diff --git a/daily/us/nyse stocks/2/mco.us.txt b/daily/us/nyse stocks/2/mco.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..14d7690c84273448e64721ca3b583bcba7ef3023
--- /dev/null
+++ b/daily/us/nyse stocks/2/mco.us.txt	
@@ -0,0 +1,6381 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MCO.US,D,20001003,000000,12.2302,12.392,11.7506,11.826,1781525.5227516,0
+MCO.US,D,20001004,000000,12.0713,12.0713,11.5858,11.7506,1503320.4323162,0
+MCO.US,D,20001005,000000,11.7506,11.8012,11.406,11.5331,1465582.2773267,0
+MCO.US,D,20001006,000000,11.5062,11.6374,11.0317,11.0317,1028600.3855145,0
+MCO.US,D,20001009,000000,11.127,11.127,10.4637,10.4637,1154237.4631487,0
+MCO.US,D,20001010,000000,10.4796,10.7744,9.87288,10.2213,1347765.3526999,0
+MCO.US,D,20001011,000000,10.1369,10.3227,9.81231,10.3227,1328894.2609996,0
+MCO.US,D,20001012,000000,10.3515,10.7327,10.2473,10.699,1316698.2464574,0
+MCO.US,D,20001013,000000,10.699,10.997,10.699,10.9155,719559.82247382,0
+MCO.US,D,20001016,000000,10.8886,11.261,10.7744,11.1608,879717.36174808,0
+MCO.US,D,20001017,000000,11.1608,11.1608,10.4031,10.5441,974524.00229062,0
+MCO.US,D,20001018,000000,10.5163,10.5441,9.70805,9.97712,1114659.3313987,0
+MCO.US,D,20001019,000000,10.0902,10.7744,10.0902,10.3227,1622285.4541006,0
+MCO.US,D,20001020,000000,10.2978,10.4637,10.274,10.3227,472650.45060981,0
+MCO.US,D,20001023,000000,10.3515,10.5441,10.3227,10.5163,903878.76429813,0
+MCO.US,D,20001024,000000,10.6236,10.997,10.5957,10.9413,574820.01950229,0
+MCO.US,D,20001025,000000,10.9155,11.0317,10.7744,10.9155,794575.88648722,0
+MCO.US,D,20001026,000000,10.8638,11.1608,10.8638,11.1081,872127.83527494,0
+MCO.US,D,20001027,000000,11.0714,11.3424,11.0714,11.3236,591155.2264283,0
+MCO.US,D,20001030,000000,11.3236,11.5331,11.3236,11.4238,1064728.1831752,0
+MCO.US,D,20001031,000000,11.406,11.4238,11.0714,11.2868,1288855.8832838,0
+MCO.US,D,20001101,000000,11.3236,11.3424,11.0714,11.1608,693787.05549211,0
+MCO.US,D,20001102,000000,11.0714,11.1608,10.9413,11.0484,516141.17662044,0
+MCO.US,D,20001103,000000,10.8886,11.2094,10.8886,11.0484,481623.73628864,0
+MCO.US,D,20001106,000000,11.0714,11.2094,10.997,11.0484,603583.88171028,0
+MCO.US,D,20001107,000000,11.1608,11.2094,10.997,11.0714,766500.88257377,0
+MCO.US,D,20001108,000000,10.8886,11.1081,10.8886,11.0317,362888.33393587,0
+MCO.US,D,20001109,000000,10.8638,11.127,10.8638,11.1081,302598.12662235,0
+MCO.US,D,20001110,000000,11.1081,11.2372,10.969,11.0484,577125.27774235,0
+MCO.US,D,20001113,000000,11.0484,11.127,10.969,11.0484,815514.56017393,0
+MCO.US,D,20001114,000000,11.0484,11.2372,11.0484,11.127,617617.85880731,0
+MCO.US,D,20001115,000000,11.0484,11.0484,10.9155,10.969,578957.1976806,0
+MCO.US,D,20001116,000000,10.988,11.0484,10.8807,10.9065,669627.66714761,0
+MCO.US,D,20001117,000000,11.0227,11.1508,10.9413,11.0981,1033198.8167614,0
+MCO.US,D,20001120,000000,11.0484,11.1508,10.8807,11.0634,531326.27218334,0
+MCO.US,D,20001121,000000,10.969,11.127,10.8807,11.0227,666406.95248982,0
+MCO.US,D,20001122,000000,10.988,11.0227,10.8807,10.9065,346551.11280433,0
+MCO.US,D,20001124,000000,10.9065,11.0227,10.9065,10.9413,175117.04381673,0
+MCO.US,D,20001127,000000,10.969,11.127,10.8807,10.8807,591387.86716811,0
+MCO.US,D,20001128,000000,10.8807,11.1786,10.8807,10.9413,654667.15550237,0
+MCO.US,D,20001129,000000,10.8559,11.0634,10.8559,11.0227,514992.07236011,0
+MCO.US,D,20001130,000000,11.0634,11.3147,10.8559,11.1508,582643.19381802,0
+MCO.US,D,20001201,000000,11.0981,11.261,11.0227,11.261,477943.78276783,0
+MCO.US,D,20001204,000000,11.261,11.3971,11.1508,11.3147,451481.15038881,0
+MCO.US,D,20001205,000000,11.261,11.6115,11.261,11.4487,328598.49883005,0
+MCO.US,D,20001206,000000,11.3971,11.7674,11.3971,11.4238,306736.31190343,0
+MCO.US,D,20001207,000000,11.4487,11.5331,11.3147,11.3147,251741.45095347,0
+MCO.US,D,20001208,000000,11.3147,11.7674,11.2789,11.6285,480011.3647542,0
+MCO.US,D,20001211,000000,11.6115,11.6542,11.5331,11.5331,546513.38195179,0
+MCO.US,D,20001212,000000,11.5509,11.6115,11.3971,11.4964,553184.43069889,0
+MCO.US,D,20001213,000000,11.5331,11.5768,11.4735,11.4964,588623.37006505,0
+MCO.US,D,20001214,000000,11.4964,11.7933,11.4735,11.6115,545136.67246548,0
+MCO.US,D,20001215,000000,11.1786,11.2025,10.9413,11.0227,1028828.9978433,0
+MCO.US,D,20001218,000000,10.8807,11.0981,10.691,10.9413,425478.76397559,0
+MCO.US,D,20001219,000000,11.0484,11.261,10.9413,11.2025,228037.27306091,0
+MCO.US,D,20001220,000000,11.2025,11.2789,10.2641,10.5352,590464.35392822,0
+MCO.US,D,20001221,000000,10.6394,10.7238,10.5083,10.6762,585865.92268135,0
+MCO.US,D,20001222,000000,10.562,10.5878,10.3763,10.5352,424557.26494123,0
+MCO.US,D,20001226,000000,10.5352,10.7656,10.4537,10.691,334580.6892826,0
+MCO.US,D,20001227,000000,10.8033,11.127,10.7487,10.969,529257.6830942,0
+MCO.US,D,20001228,000000,10.8559,11.0227,10.5878,11.0227,874884.27555585,0
+MCO.US,D,20001229,000000,10.9065,11.2789,10.9065,11.0484,676756.94765496,0
+MCO.US,D,20010102,000000,10.988,11.3604,10.988,11.3335,486458.83668641,0
+MCO.US,D,20010103,000000,11.127,12.2807,11.127,12.2807,3304860.1084118,0
+MCO.US,D,20010104,000000,12.2212,12.4367,11.9879,12.0386,1216370.6685309,0
+MCO.US,D,20010105,000000,12.0386,12.0643,11.6285,11.826,1084057.5066358,0
+MCO.US,D,20010108,000000,11.7168,11.7406,11.5509,11.6542,706445.33020561,0
+MCO.US,D,20010109,000000,11.6889,11.8727,11.6285,11.6542,1143883.4395725,0
+MCO.US,D,20010110,000000,11.6542,11.8727,11.6285,11.7933,1532544.5404901,0
+MCO.US,D,20010111,000000,11.9075,12.0386,11.8448,11.9075,693787.05549211,0
+MCO.US,D,20010112,000000,11.9879,11.9879,11.826,11.9262,300985.75508792,0
+MCO.US,D,20010116,000000,11.8727,12.0386,11.8727,12.0386,418576.08159144,0
+MCO.US,D,20010117,000000,11.9262,12.1417,11.9262,12.1239,526035.96133363,0
+MCO.US,D,20010118,000000,12.0386,12.0643,11.7674,11.826,1311868.1815735,0
+MCO.US,D,20010119,000000,11.4964,11.6542,11.127,11.2789,1054601.7648251,0
+MCO.US,D,20010122,000000,11.2789,11.9262,11.2789,11.826,1160684.9350809,0
+MCO.US,D,20010123,000000,11.826,12.1417,11.826,11.8727,601971.51017585,0
+MCO.US,D,20010124,000000,11.8727,11.9601,11.8448,11.8448,434678.64777763,0
+MCO.US,D,20010125,000000,11.8448,11.9879,11.826,11.9075,361276.9695042,0
+MCO.US,D,20010126,000000,11.9601,12.0116,11.826,11.9879,395103.53733593,0
+MCO.US,D,20010129,000000,12.0386,12.1417,12.0386,12.0643,742109.8605922,0
+MCO.US,D,20010130,000000,12.106,12.5597,12.0793,12.247,715187.98935016,0
+MCO.US,D,20010131,000000,12.1417,12.2976,12.0296,12.0386,746940.93257889,0
+MCO.US,D,20010201,000000,12.0793,12.1855,11.9532,12.0296,356441.86910644,0
+MCO.US,D,20010202,000000,11.9532,11.9959,11.6989,11.7168,340562.87973516,0
+MCO.US,D,20010205,000000,11.7595,11.7843,11.6889,11.7595,943457.9031509,0
+MCO.US,D,20010206,000000,11.7595,12.106,11.7595,11.9699,553418.07854147,0
+MCO.US,D,20010207,000000,11.826,11.9532,11.826,11.8448,913541.91537428,0
+MCO.US,D,20010208,000000,11.8905,11.9959,11.826,11.8548,552730.2273497,0
+MCO.US,D,20010209,000000,11.8628,12.1417,11.8448,12.0553,2455061.7557487,0
+MCO.US,D,20010212,000000,12.0713,12.106,11.9699,12.0116,352991.53501715,0
+MCO.US,D,20010213,000000,12.0046,12.3393,12.0046,12.1934,680901.17555265,0
+MCO.US,D,20010214,000000,12.1696,12.2113,12.0386,12.0386,261638.24987221,0
+MCO.US,D,20010215,000000,12.0386,12.1239,11.9959,12.0386,739347.37769467,0
+MCO.US,D,20010216,000000,12.0386,12.0793,11.9799,12.0386,1027674.8580691,0
+MCO.US,D,20010220,000000,12.0386,12.106,11.9959,12.0643,2005652.2157574,0
+MCO.US,D,20010221,000000,12.0643,12.0643,11.8905,11.9601,500723.44031772,0
+MCO.US,D,20010222,000000,11.9164,12.1417,11.9075,12.106,922515.20105311,0
+MCO.US,D,20010223,000000,12.0643,12.0793,11.5599,11.6542,780077.63501331,0
+MCO.US,D,20010226,000000,11.6542,11.7326,11.5599,11.6989,497269.07781734,0
+MCO.US,D,20010227,000000,11.7168,11.8905,11.6462,11.836,588856.01080487,0
+MCO.US,D,20010228,000000,11.836,11.836,11.5421,11.6115,709665.03776064,0
+MCO.US,D,20010301,000000,11.7168,11.7595,11.4586,11.7406,1659334.7507956,0
+MCO.US,D,20010302,000000,11.7406,11.7595,11.5858,11.6205,1713411.1340195,0
+MCO.US,D,20010305,000000,11.6205,11.6205,11.4487,11.5251,975903.73308524,0
+MCO.US,D,20010306,000000,11.4964,11.5698,11.4149,11.5251,2492796.88943,0
+MCO.US,D,20010307,000000,11.5421,11.5421,11.4149,11.5421,8513675.1948876,0
+MCO.US,D,20010308,000000,11.6115,11.7506,11.6115,11.6989,254734.56038529,0
+MCO.US,D,20010309,000000,11.6989,11.6989,11.5698,11.6285,327447.38036417,0
+MCO.US,D,20010312,000000,11.6462,11.7326,11.4964,11.5421,462522.01805402,0
+MCO.US,D,20010313,000000,11.6462,11.9879,11.6285,11.6731,646383.73522085,0
+MCO.US,D,20010314,000000,11.6285,11.6731,11.5251,11.6205,1062195.3197092,0
+MCO.US,D,20010315,000000,11.5858,11.9532,11.5421,11.6542,433533.57192837,0
+MCO.US,D,20010316,000000,11.6285,11.7595,11.6205,11.6285,1068639.7703331,0
+MCO.US,D,20010319,000000,11.5251,11.6285,11.4964,11.6115,710125.28372642,0
+MCO.US,D,20010320,000000,11.6285,11.8628,11.5858,11.6462,528794.4158201,0
+MCO.US,D,20010321,000000,11.5858,11.6462,11.4655,11.4805,516373.81736027,0
+MCO.US,D,20010322,000000,11.4418,11.4964,11.2461,11.3881,685045.40345033,0
+MCO.US,D,20010323,000000,11.3236,11.4964,11.2461,11.4805,898355.81270859,0
+MCO.US,D,20010326,000000,11.5858,11.6731,11.5599,11.6642,738426.88576309,0
+MCO.US,D,20010327,000000,11.6731,11.7326,11.5858,11.6731,723239.77599464,0
+MCO.US,D,20010328,000000,11.6731,11.7237,11.6285,11.6542,329977.22252188,0
+MCO.US,D,20010329,000000,11.5509,11.6989,11.4964,11.6285,1005819.7208619,0
+MCO.US,D,20010330,000000,11.6285,11.9075,11.6115,11.8628,809304.76449541,0
+MCO.US,D,20010402,000000,12.0386,12.1318,11.6205,11.7168,580804.22416039,0
+MCO.US,D,20010403,000000,11.6285,11.7069,11.4149,11.4655,2117487.9570342,0
+MCO.US,D,20010404,000000,11.3514,11.4805,11.3424,11.4149,667322.40890756,0
+MCO.US,D,20010405,000000,11.3692,11.6115,11.2789,11.6115,1151475.9873539,0
+MCO.US,D,20010406,000000,11.7168,11.7168,11.4964,11.6035,743720.2179211,0
+MCO.US,D,20010409,000000,11.7933,12.1417,11.7843,12.1318,633729.48891842,0
+MCO.US,D,20010410,000000,12.0713,12.535,12.0553,12.5091,875575.14805594,0
+MCO.US,D,20010411,000000,12.9231,12.956,12.2302,12.4197,1318541.2445262,0
+MCO.US,D,20010412,000000,12.1855,12.4466,12.1855,12.2877,664795.58805815,0
+MCO.US,D,20010416,000000,12.4466,12.5597,12.382,12.5091,969687.8947901,0
+MCO.US,D,20010417,000000,12.4933,12.8457,12.4466,12.8457,762818.9148474,0
+MCO.US,D,20010418,000000,12.9231,13.3502,12.8984,13.1754,1530015.7054351,0
+MCO.US,D,20010419,000000,13.2022,14.0343,13.1754,13.4872,1357428.5037761,0
+MCO.US,D,20010420,000000,13.2718,13.4168,13.2628,13.3323,1422320.1636447,0
+MCO.US,D,20010423,000000,13.2896,13.3323,13.0007,13.0632,759828.8267239,0
+MCO.US,D,20010424,000000,13.1337,13.3323,12.9828,13.0732,519824.15144957,0
+MCO.US,D,20010425,000000,13.0732,13.4078,13.0632,13.4078,540072.95973897,0
+MCO.US,D,20010426,000000,13.3502,13.3919,13.091,13.091,533629.51621786,0
+MCO.US,D,20010427,000000,13.1754,13.6034,13.1506,13.5239,442737.48414149,0
+MCO.US,D,20010430,000000,13.5239,13.5686,13.4535,13.5149,681362.42862121,0
+MCO.US,D,20010501,000000,13.5061,13.5596,13.4168,13.5518,738661.54070845,0
+MCO.US,D,20010502,000000,13.5518,13.5686,13.4168,13.5239,328598.49883005,0
+MCO.US,D,20010503,000000,13.4872,13.5419,13.2389,13.4168,392110.42790411,0
+MCO.US,D,20010504,000000,13.5239,13.5239,13.2896,13.3502,1213837.8050649,0
+MCO.US,D,20010507,000000,13.3502,13.4535,13.0007,13.4168,641090.40306282,0
+MCO.US,D,20010508,000000,13.3502,13.4078,13.091,13.3323,425939.00994137,0
+MCO.US,D,20010509,000000,13.2896,13.4535,13.2469,13.4345,603583.88171028,0
+MCO.US,D,20010510,000000,13.5239,13.5239,13.2896,13.3691,448023.76658012,0
+MCO.US,D,20010511,000000,13.3502,13.3919,13.2995,13.3502,638561.56800788,0
+MCO.US,D,20010514,000000,13.3502,13.3502,13.2469,13.3174,327681.02820676,0
+MCO.US,D,20010515,000000,13.3502,13.9678,13.3502,13.6798,932414.01417738,0
+MCO.US,D,20010516,000000,13.6798,13.8456,13.6798,13.7672,1088884.5502115,0
+MCO.US,D,20010517,000000,13.8029,14.0095,13.8029,13.942,672612.71975727,0
+MCO.US,D,20010518,000000,14.1863,14.225,14.0631,14.08,619227.20903343,0
+MCO.US,D,20010521,000000,14.1069,14.3064,14.1069,14.2617,601278.62347023,0
+MCO.US,D,20010522,000000,14.2349,14.2617,14.08,14.08,554344.61308968,0
+MCO.US,D,20010523,000000,14.08,14.225,13.9847,14.1426,347929.83649617,0
+MCO.US,D,20010524,000000,14.08,14.1426,14.0343,14.08,357362.36103803,0
+MCO.US,D,20010525,000000,14.0979,14.225,13.9757,14.0005,231949.86732155,0
+MCO.US,D,20010529,000000,14.0442,14.1683,14.0095,14.1256,434219.40891459,0
+MCO.US,D,20010530,000000,14.1256,14.1426,13.5855,13.8029,467820.38572589,0
+MCO.US,D,20010531,000000,13.8029,13.9936,13.7504,13.8289,510387.59849663,0
+MCO.US,D,20010601,000000,13.8029,14.08,13.8029,13.924,223207.208177,0
+MCO.US,D,20010604,000000,13.924,14.2876,13.924,14.0095,444808.08743618,0
+MCO.US,D,20010605,000000,14.0095,14.5576,14.0095,14.4027,601740.88364156,0
+MCO.US,D,20010606,000000,14.4196,14.646,14.36,14.4702,564692.59404928,0
+MCO.US,D,20010607,000000,14.36,14.7741,14.36,14.5496,695856.65168403,0
+MCO.US,D,20010608,000000,14.5576,14.6033,14.2974,14.3937,355985.65155173,0
+MCO.US,D,20010611,000000,14.4384,14.7591,14.2696,14.2786,688494.73043687,0
+MCO.US,D,20010612,000000,14.3421,14.3421,13.8029,13.9678,1129618.8359412,0
+MCO.US,D,20010613,000000,14.0631,14.1683,13.9757,14.1256,774325.06399226,0
+MCO.US,D,20010614,000000,14.1256,14.2349,13.8029,13.9152,685732.24753933,0
+MCO.US,D,20010615,000000,13.9063,14.1863,13.8783,14.08,2287541.2881245,0
+MCO.US,D,20010618,000000,14.08,14.2974,14.0274,14.0979,1137901.2491199,0
+MCO.US,D,20010619,000000,14.2786,14.8783,14.2001,14.8694,909634.35662749,0
+MCO.US,D,20010620,000000,14.7046,15.0302,14.5844,14.7591,1172189.0700201,0
+MCO.US,D,20010621,000000,14.7821,14.9151,14.7314,14.7741,1418177.9499526,0
+MCO.US,D,20010622,000000,14.7741,14.9846,14.7046,14.7909,823109.12216092,0
+MCO.US,D,20010625,000000,14.7909,14.8158,14.7314,14.7741,686654.75367646,0
+MCO.US,D,20010626,000000,14.7314,14.7909,14.5228,14.6222,733828.45451622,0
+MCO.US,D,20010627,000000,14.638,14.7909,14.5408,14.7046,1164594.5080332,0
+MCO.US,D,20010628,000000,14.7224,14.8962,14.6649,14.7501,648458.36692661,0
+MCO.US,D,20010629,000000,14.6649,14.8336,13.9678,14.4464,1518965.773845,0
+MCO.US,D,20010702,000000,14.6033,14.6827,14.5745,14.6649,956115.17076163,0
+MCO.US,D,20010703,000000,14.6649,14.7501,14.5745,14.638,383827.00762258,0
+MCO.US,D,20010705,000000,14.655,14.655,14.3143,14.5228,664098.67294147,0
+MCO.US,D,20010706,000000,14.4196,14.5933,14.2081,14.217,750853.52683953,0
+MCO.US,D,20010709,000000,14.3233,14.4464,14.0889,14.2974,799636.57790542,0
+MCO.US,D,20010710,000000,14.2974,14.4613,14.0631,14.1256,598518.15477823,0
+MCO.US,D,20010711,000000,14.1256,14.2081,13.8696,14.0442,673999.50027128,0
+MCO.US,D,20010712,000000,13.8289,14.217,13.8289,14.0631,1366632.4159891,0
+MCO.US,D,20010713,000000,14.1069,14.1683,13.7145,13.8873,1333723.3187807,0
+MCO.US,D,20010716,000000,13.9678,14.2696,13.8209,14.0095,1154237.4631487,0
+MCO.US,D,20010717,000000,14.0631,14.1426,13.7939,14.0095,748555.31831886,0
+MCO.US,D,20010718,000000,13.9063,14.0631,13.7235,14.0442,516834.06332605,0
+MCO.US,D,20010719,000000,14.1069,14.1256,13.7504,13.7939,648914.58448133,0
+MCO.US,D,20010720,000000,13.7145,13.7504,13.4168,13.4168,700688.73077349,0
+MCO.US,D,20010723,000000,13.4168,13.5855,13.2896,13.3085,1752529.0198038,0
+MCO.US,D,20010724,000000,13.3601,13.5239,13.1923,13.5239,1467421.2469843,0
+MCO.US,D,20010725,000000,13.7315,13.95,13.6719,13.95,1743788.3748647,0
+MCO.US,D,20010726,000000,13.9063,14.1157,13.8696,14.08,580572.59052334,0
+MCO.US,D,20010727,000000,14.08,14.08,13.8029,13.8783,1087281.2426019,0
+MCO.US,D,20010730,000000,13.9936,14.4107,13.9936,14.2617,712428.52776094,0
+MCO.US,D,20010731,000000,14.351,14.4534,14.2081,14.3421,1216832.9287022,0
+MCO.US,D,20010801,000000,14.4464,14.4464,14.2429,14.2974,1023077.4339249,0
+MCO.US,D,20010802,000000,14.4027,14.4027,14.3323,14.3421,590008.1363735,0
+MCO.US,D,20010803,000000,14.4196,14.4781,14.3421,14.3769,581031.82938636,0
+MCO.US,D,20010806,000000,14.4196,14.655,14.3421,14.4881,319396.60082246,0
+MCO.US,D,20010807,000000,14.4971,14.5745,14.351,14.4613,274522.11560614,0
+MCO.US,D,20010808,000000,14.4464,14.6033,14.4464,14.4881,1300360.0182232,0
+MCO.US,D,20010809,000000,14.4534,14.5318,14.4464,14.4613,585172.02887297,0
+MCO.US,D,20010810,000000,14.4613,14.6649,14.4464,14.655,571137.04467317,0
+MCO.US,D,20010813,000000,14.655,14.655,14.4464,14.4881,371629.98597765,0
+MCO.US,D,20010814,000000,14.5318,14.655,14.4971,14.6033,429155.69618809,0
+MCO.US,D,20010815,000000,14.6033,14.6987,14.5576,14.6132,714725.72917883,0
+MCO.US,D,20010816,000000,14.6033,14.6987,14.6033,14.6827,397631.36528811,0
+MCO.US,D,20010817,000000,14.6827,14.9151,14.6827,14.7314,718869.95707652,0
+MCO.US,D,20010820,000000,14.8068,15.1146,14.6987,14.9151,769951.21666307,0
+MCO.US,D,20010821,000000,14.9151,15.0302,14.7414,14.8962,906639.23299012,0
+MCO.US,D,20010822,000000,14.7909,15.0631,14.7661,14.8595,384515.86591712,0
+MCO.US,D,20010823,000000,14.8694,14.9151,14.7909,14.8505,460685.06260193,0
+MCO.US,D,20010824,000000,14.8505,15.1146,14.8336,15.0382,925274.66264234,0
+MCO.US,D,20010827,000000,15.0551,15.2011,15.0124,15.0382,1115121.59157,0
+MCO.US,D,20010828,000000,14.924,15.0124,14.8505,14.8694,826792.09699005,0
+MCO.US,D,20010829,000000,14.8962,14.8962,14.7134,14.8068,656741.78720813,0
+MCO.US,D,20010830,000000,14.8505,15.0719,14.6987,14.8068,884318.81430325,0
+MCO.US,D,20010831,000000,14.8068,14.9151,14.5408,14.8505,846580.65931366,0
+MCO.US,D,20010904,000000,14.7909,15.1682,14.7909,14.9151,440431.21879866,0
+MCO.US,D,20010905,000000,15.0302,15.1146,14.7909,15.1146,604046.14188162,0
+MCO.US,D,20010906,000000,15.1146,15.1146,14.7661,14.8694,827943.21545592,0
+MCO.US,D,20010907,000000,14.7661,15.1146,14.2429,14.2527,1280800.0682283,0
+MCO.US,D,20010910,000000,14.3421,15.1067,14.3421,14.9925,1149406.391162,0
+MCO.US,D,20010917,000000,14.6827,14.6827,14.3143,14.5745,647765.48022099,0
+MCO.US,D,20010918,000000,14.5745,14.8962,14.4613,14.8505,706668.90702051,0
+MCO.US,D,20010919,000000,15.0719,15.0719,14.3143,14.638,2540435.8717495,0
+MCO.US,D,20010920,000000,14.6827,14.7134,13.95,14.4613,5576528.4497816,0
+MCO.US,D,20010921,000000,13.8209,14.2001,13.7762,13.9847,1427614.5029056,0
+MCO.US,D,20010924,000000,14.2001,14.638,14.2001,14.5665,2287998.512782,0
+MCO.US,D,20010925,000000,14.5576,14.7134,14.4464,14.6222,1249734.9761913,0
+MCO.US,D,20010926,000000,14.6222,14.8962,14.4027,14.8962,1868279.3695468,0
+MCO.US,D,20010927,000000,14.7909,15.4274,14.7414,15.4274,3084417.3973379,0
+MCO.US,D,20010928,000000,15.3302,15.9736,15.3302,15.9736,2100460.8705054,0
+MCO.US,D,20011001,000000,15.8732,15.9636,15.4106,15.9149,928041.17395095,0
+MCO.US,D,20011002,000000,15.8991,15.9736,14.7661,15.0898,1995065.5514412,0
+MCO.US,D,20011003,000000,15.0898,15.1067,14.5139,14.655,2352198.2930479,0
+MCO.US,D,20011004,000000,14.4464,14.4613,13.924,14.2429,2290298.7355081,0
+MCO.US,D,20011005,000000,14.3143,14.7661,13.5855,14.6727,3070153.8008094,0
+MCO.US,D,20011008,000000,14.6222,14.6222,14.225,14.4196,1214988.9235307,0
+MCO.US,D,20011009,000000,14.3848,14.7314,14.3848,14.7314,1847566.2868806,0
+MCO.US,D,20011010,000000,14.6222,15.2099,14.5576,15.1762,2280179.3668773,0
+MCO.US,D,20011011,000000,15.2516,15.4106,15.1762,15.2685,1958939.7679862,0
+MCO.US,D,20011012,000000,15.2248,15.3122,15.1067,15.3033,1158156.1000259,0
+MCO.US,D,20011015,000000,15.2616,15.6132,15.2248,15.5862,587241.62506489,0
+MCO.US,D,20011016,000000,15.6946,16.043,15.6946,15.8445,1270215.4181178,0
+MCO.US,D,20011017,000000,15.8445,15.8445,15.4106,15.5128,1292307.2244759,0
+MCO.US,D,20011018,000000,15.4363,15.7213,15.3479,15.7123,912626.45895653,0
+MCO.US,D,20011019,000000,15.7213,15.9636,15.5228,15.9239,842899.69869008,0
+MCO.US,D,20011022,000000,15.8822,15.9736,15.5505,15.7472,599901.91398393,0
+MCO.US,D,20011023,000000,15.6469,15.6946,14.8505,15.1335,2536062.0244202,0
+MCO.US,D,20011024,000000,15.0719,15.3479,15.0719,15.2438,1118341.299125,0
+MCO.US,D,20011025,000000,15.0124,15.5505,15.0124,15.5505,928041.17395095,0
+MCO.US,D,20011026,000000,15.48,15.5862,15.3302,15.5228,854637.48147199,0
+MCO.US,D,20011029,000000,15.3569,15.6132,15.0898,15.3122,825869.59085292,0
+MCO.US,D,20011030,000000,15.2855,15.2855,15.0302,15.1335,833926.41301124,0
+MCO.US,D,20011031,000000,15.2099,15.2855,14.9757,14.9925,909169.07514784,0
+MCO.US,D,20011101,000000,15.3302,15.4363,14.9846,15.3302,1202793.9160914,0
+MCO.US,D,20011102,000000,15.2855,15.3302,15.1335,15.2011,728990.33281015,0
+MCO.US,D,20011105,000000,15.2616,15.2855,15.0382,15.1335,1293227.7164075,0
+MCO.US,D,20011106,000000,15.1762,15.2616,15.0382,15.2099,1266536.4716997,0
+MCO.US,D,20011107,000000,15.1931,15.3479,15.1931,15.3122,1313248.9194709,0
+MCO.US,D,20011108,000000,15.3122,15.3302,15.1335,15.1335,566538.61342631,0
+MCO.US,D,20011109,000000,15.2011,15.2616,15.0719,15.1067,424557.26494123,0
+MCO.US,D,20011112,000000,15.0551,15.2199,14.8505,15.1067,536158.3512728,0
+MCO.US,D,20011113,000000,15.2438,15.4274,15.2248,15.4274,780539.89518464,0
+MCO.US,D,20011114,000000,15.5317,15.5406,15.3479,15.4612,720248.68076836,0
+MCO.US,D,20011115,000000,15.5048,15.5505,15.2248,15.2685,766500.88257377,0
+MCO.US,D,20011116,000000,15.3729,15.3729,15.0024,15.1335,841751.60153252,0
+MCO.US,D,20011119,000000,15.1514,15.2099,14.7909,14.9151,1859076.4644364,0
+MCO.US,D,20011120,000000,15.0302,15.1335,14.7046,15.0302,1294144.179928,0
+MCO.US,D,20011121,000000,15.0719,15.1335,14.9151,15.0302,591155.2264283,0
+MCO.US,D,20011123,000000,15.0302,15.1146,14.8962,15.0124,127708.68803161,0
+MCO.US,D,20011126,000000,15.0302,15.2855,15.0124,15.2099,975670.08524265,0
+MCO.US,D,20011127,000000,15.2616,15.2616,14.8068,14.8962,971760.51229032,0
+MCO.US,D,20011128,000000,14.8068,14.8068,14.506,14.6033,1659798.0180697,0
+MCO.US,D,20011129,000000,14.6222,14.8336,14.5745,14.7741,410745.85755633,0
+MCO.US,D,20011130,000000,14.6987,15.0799,14.6132,14.9925,1535074.3826478,0
+MCO.US,D,20011203,000000,15.0382,15.0719,14.8336,14.9409,676988.58129201,0
+MCO.US,D,20011204,000000,15.0551,15.5595,15.0024,15.5505,1004895.2005192,0
+MCO.US,D,20011205,000000,15.5695,15.9239,15.4612,15.8822,1180934.750473,0
+MCO.US,D,20011206,000000,15.8087,15.8822,15.3729,15.6309,641783.28976844,0
+MCO.US,D,20011207,000000,15.6309,15.7035,15.4106,15.6796,424785.87726998,0
+MCO.US,D,20011210,000000,15.6706,15.6796,15.4106,15.4195,557792.93297345,0
+MCO.US,D,20011211,000000,15.5228,15.764,15.5128,15.6309,1134679.5273594,0
+MCO.US,D,20011212,000000,15.6946,15.7829,15.6309,15.6618,739582.03264003,0
+MCO.US,D,20011213,000000,15.6618,15.8911,15.5862,15.6856,1150098.2707649,0
+MCO.US,D,20011214,000000,15.757,15.9983,15.7393,15.8991,934485.62457484,0
+MCO.US,D,20011217,000000,16.2188,17.1025,16.1066,17.1025,2487045.3255117,0
+MCO.US,D,20011218,000000,17.0778,17.2098,16.8692,17.036,2309400.4537428,0
+MCO.US,D,20011219,000000,17.0778,17.2276,16.9496,17.1214,786752.71217148,0
+MCO.US,D,20011220,000000,17.0778,17.2783,16.9943,17.0778,560552.39456268,0
+MCO.US,D,20011221,000000,17.0778,17.1214,17.0778,17.0866,980275.56620891,0
+MCO.US,D,20011224,000000,17.1819,17.3647,17.1819,17.3567,745331.58235277,0
+MCO.US,D,20011226,000000,17.2961,17.6794,17.2783,17.4262,573436.2602966,0
+MCO.US,D,20011227,000000,17.4262,17.6794,17.3388,17.6794,542372.17536241,0
+MCO.US,D,20011228,000000,17.6874,17.7737,17.3825,17.5316,730146.48678987,0
+MCO.US,D,20011231,000000,17.6189,17.6189,17.2276,17.2376,781688.99944498,0
+MCO.US,D,20020102,000000,17.1909,17.2863,17.036,17.2863,1137443.0173596,0
+MCO.US,D,20020103,000000,17.2783,17.4262,17.1651,17.322,1304729.8371412,0
+MCO.US,D,20020104,000000,17.2276,17.6616,17.1651,17.6616,876494.63288475,0
+MCO.US,D,20020107,000000,17.4769,18.1561,17.2961,17.3825,1003517.4839301,0
+MCO.US,D,20020108,000000,17.3825,17.8939,17.2276,17.8144,1044939.6208516,0
+MCO.US,D,20020109,000000,17.8144,17.9933,17.2961,17.4352,656048.90050252,0
+MCO.US,D,20020110,000000,17.3994,17.5046,17.2098,17.2863,790432.6656923,0
+MCO.US,D,20020111,000000,17.2863,17.2961,17.0778,17.2554,1387574.1109841,0
+MCO.US,D,20020114,000000,17.1472,17.4262,16.9943,17.322,1058510.3306746,0
+MCO.US,D,20020115,000000,17.322,17.3994,17.1025,17.2633,609567.07926562,0
+MCO.US,D,20020116,000000,17.2276,17.2783,17.1025,17.2098,445266.31919643,0
+MCO.US,D,20020117,000000,17.2276,17.2783,16.9943,17.2633,705292.19753421,0
+MCO.US,D,20020118,000000,17.1651,17.2783,17.0936,17.2554,564232.34808348,0
+MCO.US,D,20020122,000000,17.2633,17.322,17.1472,17.1819,413741.98829645,0
+MCO.US,D,20020123,000000,17.1819,17.2475,17.0866,17.1293,809304.76449541,0
+MCO.US,D,20020124,000000,17.1819,17.2961,17.0102,17.2863,718178.07747368,0
+MCO.US,D,20020125,000000,17.2863,17.4679,17.0778,17.3051,625902.28619161,0
+MCO.US,D,20020128,000000,17.2961,17.3388,16.7669,16.8504,1164361.8672934,0
+MCO.US,D,20020129,000000,16.8504,16.8592,16.2188,16.3668,997302.65273775,0
+MCO.US,D,20020130,000000,16.3757,16.4949,15.757,16.1671,1779456.9336623,0
+MCO.US,D,20020131,000000,16.1751,16.2963,15.905,16.2188,2063183.9685844,0
+MCO.US,D,20020201,000000,16.2526,16.3935,16.2188,16.331,1052993.4217016,0
+MCO.US,D,20020204,000000,16.4115,16.46,16.0341,16.2526,1239151.3331836,0
+MCO.US,D,20020205,000000,16.6458,17.4769,16.5544,17.3825,1711570.1501563,0
+MCO.US,D,20020206,000000,17.2554,17.6616,17.1651,17.3647,1808447.3939936,0
+MCO.US,D,20020207,000000,17.3647,17.6616,16.9039,16.9496,1287241.4975438,0
+MCO.US,D,20020208,000000,16.8592,17.2863,16.8592,17.2276,787675.21830861,0
+MCO.US,D,20020211,000000,17.1214,17.2863,16.8881,17.172,752233.25763414,0
+MCO.US,D,20020212,000000,17.1819,17.1819,16.476,16.5544,2457131.3519406,0
+MCO.US,D,20020213,000000,16.47,16.7749,16.331,16.4363,1963310.594007,0
+MCO.US,D,20020214,000000,16.5464,16.5724,15.8445,15.8445,2271891.9181848,0
+MCO.US,D,20020215,000000,15.8445,16.2367,15.48,16.0788,2681491.692789,0
+MCO.US,D,20020219,000000,16.2526,16.3578,15.9983,15.9983,860160.43306151,0
+MCO.US,D,20020220,000000,16.1146,16.6171,16.1146,16.4115,732445.7024133,0
+MCO.US,D,20020221,000000,16.5117,16.6725,15.9983,15.9983,576433.3981395,0
+MCO.US,D,20020222,000000,15.9983,16.476,15.9547,16.3231,569759.32808409,0
+MCO.US,D,20020225,000000,16.3578,16.3668,16.0341,16.0877,717258.59264485,0
+MCO.US,D,20020226,000000,16.0163,16.2526,16.0163,16.0877,558481.79126798,0
+MCO.US,D,20020227,000000,16.185,16.3757,16.0163,16.043,1076691.5569775,0
+MCO.US,D,20020228,000000,16.1493,16.2367,15.9806,16.0163,1485831.085616,0
+MCO.US,D,20020301,000000,16.1244,16.2526,15.9736,16.0163,1750227.7899748,0
+MCO.US,D,20020304,000000,16.06,16.1244,15.9806,16.0341,2973272.5285611,0
+MCO.US,D,20020305,000000,16.2367,16.9228,16.185,16.8076,1799704.734849,0
+MCO.US,D,20020306,000000,16.8592,17.036,16.4184,16.8881,915152.27270316,0
+MCO.US,D,20020307,000000,16.8951,16.9138,16.4184,16.5901,548816.62598631,0
+MCO.US,D,20020308,000000,16.7073,17.3051,16.7073,17.1819,1099472.2216302,0
+MCO.US,D,20020311,000000,17.0698,17.2693,16.8881,16.8881,1610088.4324556,0
+MCO.US,D,20020312,000000,16.7749,16.8692,16.3836,16.8424,1441417.8534683,0
+MCO.US,D,20020313,000000,16.8424,17.0271,16.6725,16.9496,1144571.2907642,0
+MCO.US,D,20020314,000000,16.9665,17.4262,16.9585,17.3567,1234547.8664229,0
+MCO.US,D,20020315,000000,17.5046,17.6189,17.2693,17.313,1042638.3910227,0
+MCO.US,D,20020318,000000,17.313,17.4589,17.1025,17.2276,496585.25503665,0
+MCO.US,D,20020319,000000,17.3388,17.74,17.3388,17.6437,747633.81928451,0
+MCO.US,D,20020320,000000,17.6794,17.7231,17.2475,17.2633,625441.03312305,0
+MCO.US,D,20020321,000000,17.0866,17.1382,16.8592,16.9138,1200490.6720568,0
+MCO.US,D,20020322,000000,16.9665,17.0698,16.8592,16.8881,965318.07587197,0
+MCO.US,D,20020325,000000,16.8592,16.8881,16.7152,16.7152,1371237.8969554,0
+MCO.US,D,20020326,000000,16.8881,17.0102,16.7669,16.9318,1062195.3197092,0
+MCO.US,D,20020327,000000,16.8881,17.2276,16.7907,17.2098,581953.32842072,0
+MCO.US,D,20020328,000000,17.3051,17.7986,17.2693,17.7906,1226723.6850044,0
+MCO.US,D,20020401,000000,17.9207,17.9207,17.3468,17.6695,1022843.7860824,0
+MCO.US,D,20020402,000000,17.6437,17.8144,17.3825,17.7737,969230.67013261,0
+MCO.US,D,20020403,000000,17.7906,17.8591,17.4262,17.5752,737049.169174,0
+MCO.US,D,20020404,000000,17.5673,17.7072,17.2863,17.5383,546746.02269161,0
+MCO.US,D,20020405,000000,17.4262,17.74,17.4262,17.7072,561703.51302854,0
+MCO.US,D,20020408,000000,17.7072,17.7072,17.3567,17.6794,393953.42597283,0
+MCO.US,D,20020409,000000,17.6794,17.9564,17.5752,17.8313,1663476.9644877,0
+MCO.US,D,20020410,000000,17.7906,17.877,17.584,17.7986,545597.92553405,0
+MCO.US,D,20020411,000000,17.7986,17.8591,17.5316,17.8591,886853.69197482,0
+MCO.US,D,20020412,000000,17.7906,17.8493,17.6616,17.7737,627750.31977417,0
+MCO.US,D,20020415,000000,17.4589,17.602,17.3825,17.4172,758452.1172376,0
+MCO.US,D,20020416,000000,17.5046,17.7479,17.4869,17.7479,644542.75135767,0
+MCO.US,D,20020417,000000,17.6437,17.7479,17.3825,17.5226,390269.44404093,0
+MCO.US,D,20020418,000000,17.4172,17.8313,17.4172,17.7737,562161.74478879,0
+MCO.US,D,20020419,000000,17.7737,17.9564,17.7231,17.877,1807525.8949592,0
+MCO.US,D,20020422,000000,17.9207,18.036,17.6874,17.7986,1089352.8529994,0
+MCO.US,D,20020423,000000,17.8313,17.9485,17.7479,17.7906,545823.51655448,0
+MCO.US,D,20020424,000000,18.0964,18.3884,17.9386,18.3457,2757885.4733915,0
+MCO.US,D,20020425,000000,18.3288,18.7648,18.3288,18.7468,1655887.4380146,0
+MCO.US,D,20020426,000000,18.7468,18.8272,18.5055,18.7648,1132837.5363934,0
+MCO.US,D,20020429,000000,18.7648,18.8094,18.6108,18.6495,1170812.3605339,0
+MCO.US,D,20020430,000000,18.6495,19.0229,18.6495,18.8621,1252957.7050546,0
+MCO.US,D,20020501,000000,18.8709,19.4777,18.8272,19.4597,1389878.3621215,0
+MCO.US,D,20020502,000000,19.2869,19.6951,19.1927,19.6087,1094870.7690751,0
+MCO.US,D,20020503,000000,19.5204,19.6534,19.2354,19.3813,671697.26333952,0
+MCO.US,D,20020506,000000,20.13,20.6434,20.0068,20.4259,2383037.7940643,0
+MCO.US,D,20020507,000000,20.4587,20.5451,20.2334,20.3275,1839509.4647223,0
+MCO.US,D,20020508,000000,20.3275,20.9203,20.3275,20.9115,1804536.8139385,0
+MCO.US,D,20020509,000000,20.7963,21.3097,20.7228,21.2243,2036719.3219999,0
+MCO.US,D,20020510,000000,21.2163,21.251,21.0594,21.1557,2596120.5980966,0
+MCO.US,D,20020513,000000,20.972,21.1041,20.8241,20.9115,1964690.3248016,0
+MCO.US,D,20020514,000000,20.9203,21.1041,20.7685,20.99,1626425.6535872,0
+MCO.US,D,20020515,000000,20.9303,21.8548,20.8936,21.7544,1972283.8796859,0
+MCO.US,D,20020516,000000,21.8707,22.0643,21.6204,21.7902,1900029.2914672,0
+MCO.US,D,20020517,000000,21.683,21.7644,21.5827,21.6651,848193.03084811,0
+MCO.US,D,20020520,000000,21.6651,21.6651,21.27,21.3781,811375.3677901,0
+MCO.US,D,20020521,000000,21.2769,21.4506,21.2323,21.3196,679521.44475803,0
+MCO.US,D,20020522,000000,21.3196,21.4506,21.2323,21.3275,1003517.4839301,0
+MCO.US,D,20020523,000000,21.3275,21.398,21.2163,21.3712,648685.97215259,0
+MCO.US,D,20020524,000000,21.3534,21.4506,21.1906,21.2073,524652.20212795,0
+MCO.US,D,20020528,000000,20.99,21.2163,20.5808,21.2073,1048850.2009067,0
+MCO.US,D,20020529,000000,21.2323,21.2323,20.4924,20.7069,1130769.9544071,0
+MCO.US,D,20020530,000000,20.5908,20.7785,20.4676,20.5361,940466.80792462,0
+MCO.US,D,20020531,000000,20.5361,20.9303,20.4924,20.8668,1012261.1501775,0
+MCO.US,D,20020603,000000,20.8856,20.9631,20.6791,20.6891,708739.51031519,0
+MCO.US,D,20020604,000000,20.6712,21.0078,20.6434,20.7963,1388494.6029158,0
+MCO.US,D,20020605,000000,20.9631,20.98,20.6712,20.8579,1126630.7620232,0
+MCO.US,D,20020606,000000,20.7526,20.7963,20.408,20.5808,707133.18139738,0
+MCO.US,D,20020607,000000,20.408,20.5361,20.3752,20.4497,659500.2416946,0
+MCO.US,D,20020610,000000,20.3465,20.6612,20.2501,20.5361,927807.52610834,0
+MCO.US,D,20020611,000000,20.7526,21.0952,20.6086,20.6434,582184.96205777,0
+MCO.US,D,20020612,000000,20.6434,21.6651,20.6434,21.5767,2248189.7544977,0
+MCO.US,D,20020613,000000,21.549,21.549,20.7873,20.7873,798718.10017936,0
+MCO.US,D,20020614,000000,20.3654,20.7963,20.0318,20.6712,1101772.4443564,0
+MCO.US,D,20020617,000000,20.6891,20.8766,20.6891,20.8579,1052070.9155645,0
+MCO.US,D,20020618,000000,20.8142,21.3712,20.8142,21.3364,1400922.251095,0
+MCO.US,D,20020619,000000,21.251,21.9869,21.1656,21.9462,3016075.4033798,0
+MCO.US,D,20020620,000000,22.1021,22.4158,22.0931,22.3453,2333794.4970327,0
+MCO.US,D,20020621,000000,21.9282,22.1825,21.7724,21.7724,2983858.1857744,0
+MCO.US,D,20020624,000000,21.8628,21.9045,21.0952,21.4149,1044252.7767627,0
+MCO.US,D,20020625,000000,21.6383,22.242,21.5569,21.6651,1680508.0794277,0
+MCO.US,D,20020626,000000,21.4943,21.4943,20.8668,21.3712,1801086.4798492,0
+MCO.US,D,20020627,000000,21.1656,21.2163,20.5808,20.9998,1394935.0251285,0
+MCO.US,D,20020628,000000,20.9998,21.8875,20.8409,21.5569,3219953.2880963,0
+MCO.US,D,20020701,000000,21.531,21.6075,20.5451,20.6612,1335340.7258291,0
+MCO.US,D,20020702,000000,20.4924,20.9026,20.3654,20.9026,1567522.2267876,0
+MCO.US,D,20020703,000000,20.8409,21.1906,20.5908,21.1469,804240.04466613,0
+MCO.US,D,20020705,000000,21.0336,21.6651,20.7228,21.549,477481.52259649,0
+MCO.US,D,20020708,000000,21.539,21.5897,20.98,21.1557,960027.76502226,0
+MCO.US,D,20020709,000000,21.2323,21.3712,20.9303,20.9631,1192667.4977412,0
+MCO.US,D,20020710,000000,21.5569,21.6651,20.7963,21.1041,1411044.6410342,0
+MCO.US,D,20020711,000000,21.0594,21.0594,20.408,20.6434,1513218.2383378,0
+MCO.US,D,20020712,000000,20.5808,20.98,20.4676,20.6086,1168507.1022939,0
+MCO.US,D,20020715,000000,20.5361,20.6086,19.6534,20.4676,1355818.1464472,0
+MCO.US,D,20020716,000000,20.3654,20.7615,20.0863,20.3565,956573.40252188,0
+MCO.US,D,20020717,000000,20.4676,20.7377,19.851,20.0685,1229485.1607991,0
+MCO.US,D,20020718,000000,20.0148,20.0863,19.3556,19.3913,1103848.083165,0
+MCO.US,D,20020719,000000,19.3208,19.3723,18.1144,18.2097,2397534.0313327,0
+MCO.US,D,20020722,000000,17.7668,18.8094,17.7668,18.4241,2804602.9566765,0
+MCO.US,D,20020723,000000,19.8163,20.7377,19.6176,19.8957,4296648.873485,0
+MCO.US,D,20020724,000000,19.712,20.4676,19.5342,20.4676,3007791.9830984,0
+MCO.US,D,20020725,000000,20.3654,21.0336,20.0218,20.9998,2289842.5179534,0
+MCO.US,D,20020726,000000,20.9483,20.99,20.7228,20.9026,2163740.1588396,0
+MCO.US,D,20020729,000000,21.1219,21.6561,20.99,21.6561,1871269.4576704,0
+MCO.US,D,20020730,000000,21.6383,21.6561,21.0753,21.4407,2309632.0873798,0
+MCO.US,D,20020731,000000,21.3364,21.4943,20.5808,21.4943,1558317.3074717,0
+MCO.US,D,20020801,000000,21.2323,21.2323,20.3654,20.6891,2712328.1724972,0
+MCO.US,D,20020802,000000,20.3832,20.6434,20.2334,20.6175,1836982.6438728,0
+MCO.US,D,20020805,000000,20.6175,20.6434,20.3654,20.408,1101086.6073702,0
+MCO.US,D,20020806,000000,20.7963,20.9026,20.3038,20.3038,1745173.1411731,0
+MCO.US,D,20020807,000000,20.5202,20.7785,20.3038,20.7685,1294839.0808392,0
+MCO.US,D,20020808,000000,20.9026,21.2769,20.6891,21.1993,1291164.1628322,0
+MCO.US,D,20020809,000000,21.2323,21.2769,20.7963,21.1993,1353976.1554812,0
+MCO.US,D,20020812,000000,21.2073,21.2073,20.8856,21.1469,644775.39209749,0
+MCO.US,D,20020813,000000,21.251,21.2769,20.7446,20.7526,935403.09519811,0
+MCO.US,D,20020814,000000,20.7526,21.4606,20.3654,21.4606,1266992.6892544,0
+MCO.US,D,20020815,000000,21.3534,21.6561,21.3097,21.4606,1331195.4908286,0
+MCO.US,D,20020816,000000,21.5133,21.6473,21.2073,21.4318,1631952.6335878,0
+MCO.US,D,20020819,000000,21.4318,21.5767,21.3781,21.5569,1545434.4488406,0
+MCO.US,D,20020820,000000,21.4695,22.2262,21.2769,22.0206,2606015.3828099,0
+MCO.US,D,20020821,000000,22.5528,22.7176,21.8548,22.0831,2303878.5092561,0
+MCO.US,D,20020822,000000,22.0206,22.0206,21.5133,21.6473,1960552.1395207,0
+MCO.US,D,20020823,000000,21.5767,21.7724,21.3364,21.3881,1200724.3198995,0
+MCO.US,D,20020826,000000,21.4695,21.5569,20.9303,21.0753,1169200.9961022,0
+MCO.US,D,20020827,000000,20.9631,21.1219,20.7159,20.9631,1275738.3697073,0
+MCO.US,D,20020828,000000,20.8766,21.2927,20.6086,21.251,2104603.0841976,0
+MCO.US,D,20020829,000000,21.1379,21.4506,21.0336,21.1736,1111668.2361725,0
+MCO.US,D,20020830,000000,21.0753,21.2848,20.9562,20.9562,834387.66607981,0
+MCO.US,D,20020903,000000,20.9203,21.1219,20.3832,21.0505,2144869.0671394,0
+MCO.US,D,20020904,000000,21.0147,21.26,20.9203,21.242,2439184.780583,0
+MCO.US,D,20020905,000000,21.1379,21.3097,20.7228,21.1906,1320150.5947523,0
+MCO.US,D,20020906,000000,21.3781,21.531,21.2163,21.2163,1537835.8584426,0
+MCO.US,D,20020909,000000,21.1906,21.5986,20.9026,21.4943,1339940.1641787,0
+MCO.US,D,20020910,000000,21.5569,21.6651,21.3781,21.5569,963019.86735131,0
+MCO.US,D,20020911,000000,21.674,21.674,21.5211,21.539,664560.9331128,0
+MCO.US,D,20020912,000000,21.4784,21.4784,21.1557,21.1906,914920.63906611,0
+MCO.US,D,20020913,000000,21.0753,21.2073,20.99,21.1379,919988.3802037,0
+MCO.US,D,20020916,000000,21.1219,21.6473,21.0684,21.5767,918378.0228748,0
+MCO.US,D,20020917,000000,21.7902,21.7902,21.242,21.2769,1592371.4805294,0
+MCO.US,D,20020918,000000,21.26,21.4318,21.251,21.3434,1002826.61143,0
+MCO.US,D,20020919,000000,21.3434,21.4943,20.5987,20.6791,1461210.444203,0
+MCO.US,D,20020920,000000,20.6791,21.0415,20.6791,20.9115,2037178.5608629,0
+MCO.US,D,20020923,000000,20.8142,21.2323,20.8142,21.1736,1911536.4477148,0
+MCO.US,D,20020924,000000,20.9483,20.98,20.1996,20.3375,1753223.9207149,0
+MCO.US,D,20020925,000000,20.4418,20.8579,20.2501,20.7228,1264694.4807337,0
+MCO.US,D,20020926,000000,20.8766,21.1993,20.8409,21.1379,1455458.8802847,0
+MCO.US,D,20020927,000000,21.1379,21.2769,21.0753,21.1656,1863671.874375,0
+MCO.US,D,20020930,000000,21.0952,21.251,20.6612,21.0336,1888294.5299937,0
+MCO.US,D,20021001,000000,21.0753,21.4695,20.9115,21.4695,2037638.8068287,0
+MCO.US,D,20021002,000000,21.4695,21.6473,21.1736,21.4318,2016700.133142,0
+MCO.US,D,20021003,000000,20.9631,21.0594,20.4825,20.4825,3101678.1317093,0
+MCO.US,D,20021004,000000,20.4924,20.4924,18.1749,18.5334,6498813.0243004,0
+MCO.US,D,20021007,000000,19.139,19.9404,18.9048,19.3993,3395989.8167418,0
+MCO.US,D,20021008,000000,19.4508,20.3375,19.2265,19.9901,2459434.5959751,0
+MCO.US,D,20021009,000000,19.9901,20.3912,19.851,19.86,2249110.2464293,0
+MCO.US,D,20021010,000000,19.9037,20.3832,19.6703,20.2094,2002201.881668,0
+MCO.US,D,20021011,000000,20.4259,20.8936,20.3832,20.7298,2424912.1201295,0
+MCO.US,D,20021014,000000,20.6275,21.1219,20.6275,20.9115,1132837.5363934,0
+MCO.US,D,20021015,000000,21.1379,21.5827,21.1041,21.4238,1640006.4344378,0
+MCO.US,D,20021016,000000,21.4238,21.6651,21.1906,21.3275,1122257.9217968,0
+MCO.US,D,20021017,000000,21.531,21.5897,21.2769,21.5133,1121101.767817,0
+MCO.US,D,20021018,000000,21.5133,21.5211,21.0336,21.0336,1605259.3746744,0
+MCO.US,D,20021021,000000,21.0594,21.6284,20.6891,21.6284,1254570.0765891,0
+MCO.US,D,20021022,000000,21.5986,21.8875,21.3364,21.7367,1892437.7507886,0
+MCO.US,D,20021023,000000,20.2254,20.7298,19.9751,20.5639,4496617.1852491,0
+MCO.US,D,20021024,000000,20.5639,20.6086,19.9205,19.9494,1645759.0054588,0
+MCO.US,D,20021025,000000,19.9494,19.9751,19.5273,19.7894,1929718.6811207,0
+MCO.US,D,20021028,000000,19.8857,19.9494,19.3813,19.4777,1377450.7139423,0
+MCO.US,D,20021029,000000,19.4945,19.6881,19.2195,19.5998,2432743.3512673,0
+MCO.US,D,20021030,000000,19.6703,20.2094,19.6366,20.0685,1338101.194521,0
+MCO.US,D,20021031,000000,20.0685,20.4587,20.0148,20.4259,1913611.0794206,0
+MCO.US,D,20021101,000000,20.3654,20.5808,20.0963,20.3912,956802.01485062,0
+MCO.US,D,20021104,000000,20.4746,20.5987,20.1042,20.13,1512062.0843581,0
+MCO.US,D,20021105,000000,20.13,20.3832,19.8163,20.3038,1274357.6318099,0
+MCO.US,D,20021106,000000,20.5113,20.5541,19.7309,20.1459,2292143.7477824,0
+MCO.US,D,20021107,000000,20.0318,20.0318,19.7309,19.7457,2102530.4666973,0
+MCO.US,D,20021108,000000,19.6793,20.0506,19.4597,19.573,1256869.2922125,0
+MCO.US,D,20021111,000000,19.4597,19.4597,18.9465,18.9465,2241056.4455793,0
+MCO.US,D,20021112,000000,18.7111,19.5909,18.7111,19.3993,2686327.8002896,0
+MCO.US,D,20021113,000000,19.3723,19.434,18.8621,18.9802,1951350.2415129,0
+MCO.US,D,20021114,000000,19.2622,19.5909,19.139,19.3376,1454996.6201134,0
+MCO.US,D,20021115,000000,18.9722,18.9722,18.4241,18.8531,3206146.9162253,0
+MCO.US,D,20021118,000000,18.8452,18.8452,17.886,18.5512,3959534.3136336,0
+MCO.US,D,20021119,000000,18.2345,19.0139,18.1749,18.9633,2595660.3521309,0
+MCO.US,D,20021120,000000,18.9633,19.3993,18.7726,19.0756,1076002.698683,0
+MCO.US,D,20021121,000000,19.2125,19.4945,18.6267,18.6932,2691387.484605,0
+MCO.US,D,20021122,000000,18.7826,19.1668,18.6932,18.8709,915615.53997727,0
+MCO.US,D,20021125,000000,19.1202,19.2959,19.0506,19.1291,1153549.6119569,0
+MCO.US,D,20021126,000000,19.2443,19.2443,18.6664,18.7389,2364166.702364,0
+MCO.US,D,20021127,000000,19.1023,19.3376,18.9802,19.3376,1708116.7947587,0
+MCO.US,D,20021129,000000,19.139,19.1748,19.0756,19.1023,627284.03119176,0
+MCO.US,D,20021202,000000,19.3993,19.4508,19.0756,19.149,884091.20907729,0
+MCO.US,D,20021203,000000,19.1202,19.3139,19.0408,19.0408,1898879.1801041,0
+MCO.US,D,20021204,000000,19.0139,19.1668,18.9136,19.0229,1466730.3744842,0
+MCO.US,D,20021205,000000,19.1847,19.1847,18.5512,18.7826,1942140.2866833,0
+MCO.US,D,20021206,000000,18.8898,19.139,18.8094,19.0586,1853548.4773332,0
+MCO.US,D,20021209,000000,18.9802,19.0229,18.5245,18.5245,3054963.6697327,0
+MCO.US,D,20021210,000000,18.5334,18.6664,18.2345,18.451,2477610.7867643,0
+MCO.US,D,20021211,000000,18.451,18.6664,18.2613,18.4241,1456147.7385793,0
+MCO.US,D,20021212,000000,18.451,18.4868,18.2345,18.3288,987641.51586715,0
+MCO.US,D,20021213,000000,18.3209,18.3209,17.9307,17.9564,1683728.7940855,0
+MCO.US,D,20021216,000000,17.8493,18.2861,17.8493,18.2861,1690631.4764696,0
+MCO.US,D,20021217,000000,18.1749,18.3457,17.8939,17.9207,1943525.0529917,0
+MCO.US,D,20021218,000000,17.7132,17.8313,17.2783,17.4589,4888954.2112764,0
+MCO.US,D,20021219,000000,17.4589,17.6616,17.3647,17.4442,1791650.933999,0
+MCO.US,D,20021220,000000,17.4869,18.5919,17.4442,18.451,3542339.9770423,0
+MCO.US,D,20021223,000000,18.3209,18.7111,18.028,18.1561,2331029.9999297,0
+MCO.US,D,20021224,000000,18.1054,18.451,18.1054,18.2097,461835.17396503,0
+MCO.US,D,20021226,000000,18.018,18.4161,17.9117,18.1918,760517.68501843,0
+MCO.US,D,20021227,000000,18.2097,18.3288,18.0607,18.0796,849113.52277969,0
+MCO.US,D,20021230,000000,18.036,18.0607,17.6437,17.7737,2642370.7856965,0
+MCO.US,D,20021231,000000,17.6695,18.1848,17.584,17.9207,1267224.3228914,0
+MCO.US,D,20030102,000000,18.018,18.9633,18.0101,18.9633,2500855.7257938,0
+MCO.US,D,20030103,000000,18.8898,19.0756,18.7201,18.9961,1273670.7877209,0
+MCO.US,D,20030106,000000,18.7726,19.149,18.6009,18.6108,2121859.7901579,0
+MCO.US,D,20030107,000000,18.5919,18.6108,18.1848,18.4688,2304803.0295987,0
+MCO.US,D,20030108,000000,18.4688,18.4966,18.028,18.1749,1220051.6291546,0
+MCO.US,D,20030109,000000,18.1918,18.1918,17.6347,17.6437,4105653.8473998,0
+MCO.US,D,20030110,000000,17.1909,17.5752,17.1472,17.4769,5324325.7457596,0
+MCO.US,D,20030113,000000,18.2345,18.5334,17.9564,18.1561,3494936.6567709,0
+MCO.US,D,20030114,000000,17.9933,18.3288,17.9117,18.1749,2137277.5264606,0
+MCO.US,D,20030115,000000,18.1311,18.2097,17.9117,18.1848,1787969.9733754,0
+MCO.US,D,20030116,000000,18.2345,18.6009,18.1311,18.451,1749998.1705432,0
+MCO.US,D,20030117,000000,18.451,18.4688,18.2345,18.3606,1465121.0242581,0
+MCO.US,D,20030121,000000,18.3606,18.5155,18.2682,18.3209,2181460.1320741,0
+MCO.US,D,20030122,000000,18.3209,18.3209,18.0537,18.1561,2090566.0857922,0
+MCO.US,D,20030123,000000,18.1918,18.451,18.1749,18.3288,1590301.8843376,0
+MCO.US,D,20030124,000000,18.3288,18.3457,17.7479,17.7986,1761048.1021333,0
+MCO.US,D,20030127,000000,17.5673,18.0796,17.313,17.6973,1929030.8299289,0
+MCO.US,D,20030128,000000,17.7579,17.9564,17.5226,17.9564,2263611.5192115,0
+MCO.US,D,20030129,000000,17.7986,18.0796,17.6437,17.9753,1244904.9113074,0
+MCO.US,D,20030130,000000,17.886,17.9564,17.7737,17.7986,1133073.1984415,0
+MCO.US,D,20030131,000000,17.7986,18.2345,17.7668,18.1848,971760.51229032,0
+MCO.US,D,20030203,000000,18.2533,18.7111,18.1848,18.6267,2398909.7337163,0
+MCO.US,D,20030204,000000,18.5334,18.5413,18.036,18.2345,2398224.9038328,0
+MCO.US,D,20030205,000000,18.451,18.9633,18.3457,18.6843,3052892.0593351,0
+MCO.US,D,20030206,000000,18.5334,18.6495,18.3884,18.5334,1161144.1739439,0
+MCO.US,D,20030207,000000,18.6406,18.6575,18.2682,18.3694,839446.34329247,0
+MCO.US,D,20030210,000000,18.3694,18.4321,18.2097,18.3457,1255028.3083493,0
+MCO.US,D,20030211,000000,18.3606,18.4411,18.0537,18.1311,918609.65651186,0
+MCO.US,D,20030212,000000,18.1491,18.3694,17.9117,17.9207,592997.21739425,0
+MCO.US,D,20030213,000000,17.9207,18.0796,17.7579,17.9386,893525.74782469,0
+MCO.US,D,20030214,000000,17.9485,18.4321,17.8939,18.4321,1097171.998904,0
+MCO.US,D,20030218,000000,18.3537,18.7389,18.2613,18.6267,861767.76908211,0
+MCO.US,D,20030219,000000,18.6267,18.7558,18.4688,18.6575,767191.75507384,0
+MCO.US,D,20030220,000000,18.6664,18.6932,18.2772,18.306,1261698.3499936,0
+MCO.US,D,20030221,000000,18.3288,19.0139,18.2682,18.8709,1297604.585045,0
+MCO.US,D,20030224,000000,18.7826,18.7826,18.4411,18.4688,1410129.1846164,0
+MCO.US,D,20030225,000000,18.4241,18.5919,17.9386,18.5582,1590993.7639403,0
+MCO.US,D,20030226,000000,18.5582,18.6664,18.3884,18.5155,813675.5905163,0
+MCO.US,D,20030227,000000,18.5582,19.1202,18.4868,19.0229,1206706.510352,0
+MCO.US,D,20030228,000000,19.0229,19.3376,18.9802,19.1668,885934.20714601,0
+MCO.US,D,20030303,000000,19.2195,19.6793,19.2026,19.2622,984650.42064087,0
+MCO.US,D,20030304,000000,19.2959,19.434,19.0139,19.0139,863149.51408226,0
+MCO.US,D,20030305,000000,19.0139,19.2622,18.9722,19.2195,868209.19839769,0
+MCO.US,D,20030306,000000,18.9892,19.1847,18.8809,19.0923,1153549.6119569,0
+MCO.US,D,20030307,000000,19.0506,19.3993,18.8362,19.3723,1189448.7972889,0
+MCO.US,D,20030310,000000,19.3049,19.3208,19.0139,19.0229,799177.33904239,0
+MCO.US,D,20030311,000000,19.0229,19.0586,18.6664,18.6843,909861.96185345,0
+MCO.US,D,20030312,000000,18.6843,19.3376,18.6843,19.3376,2138889.897995,0
+MCO.US,D,20030313,000000,19.5342,19.6603,19.157,19.5998,920906.85792975,0
+MCO.US,D,20030314,000000,19.5998,20.0863,19.5124,20.0863,1911536.4477148,0
+MCO.US,D,20030317,000000,20.0318,20.7228,19.9494,20.5987,2823240.4005343,0
+MCO.US,D,20030318,000000,20.5113,20.6434,20.3832,20.5282,1576724.1247952,0
+MCO.US,D,20030319,000000,20.6275,20.8409,20.5987,20.8409,1264003.6082337,0
+MCO.US,D,20030320,000000,20.7615,21.0594,20.5282,21.0594,1163908.671047,0
+MCO.US,D,20030321,000000,21.2073,21.5986,21.0952,21.3781,1539679.863614,0
+MCO.US,D,20030324,000000,20.6434,20.8241,20.5451,20.6275,1613085.5702986,0
+MCO.US,D,20030325,000000,20.6275,20.9115,20.4676,20.5451,2062492.0889816,0
+MCO.US,D,20030326,000000,20.5451,20.5451,19.9494,20.2421,3237674.2684336,0
+MCO.US,D,20030327,000000,19.9901,20.1647,19.7547,20.0318,2562754.2762307,0
+MCO.US,D,20030328,000000,20.0068,20.2501,19.7994,20.2254,1579261.0166723,0
+MCO.US,D,20030331,000000,19.9901,20.2948,19.8857,20.0863,1301975.4110658,0
+MCO.US,D,20030401,000000,20.2691,20.6434,20.13,20.4418,2470482.5133597,0
+MCO.US,D,20030402,000000,20.8409,21.1141,20.5282,20.5451,2645136.2899023,0
+MCO.US,D,20030403,000000,20.0963,20.1896,19.722,19.9583,3148388.5652749,0
+MCO.US,D,20030404,000000,20.3375,20.3375,20.0595,20.2421,1489976.3206166,0
+MCO.US,D,20030407,000000,20.7526,20.8579,20.3654,20.3654,1145724.4234356,0
+MCO.US,D,20030408,000000,20.408,20.7446,20.3832,20.6891,1310946.6825391,0
+MCO.US,D,20030409,000000,20.6612,20.9403,20.4825,20.4825,1856078.3194908,0
+MCO.US,D,20030410,000000,20.6612,20.6612,20.3654,20.6355,1151475.9873539,0
+MCO.US,D,20030411,000000,20.7377,20.9483,20.4259,20.4587,1045167.2260776,0
+MCO.US,D,20030414,000000,20.5113,20.8579,20.4587,20.8479,787675.21830861,0
+MCO.US,D,20030415,000000,20.8479,21.1736,20.7526,21.1736,983727.91450375,0
+MCO.US,D,20030416,000000,21.2163,21.2769,20.972,21.0336,1269987.8128918,0
+MCO.US,D,20030421,000000,21.4149,21.5897,21.2163,21.3364,820577.26579768,0
+MCO.US,D,20030422,000000,21.3364,21.3364,21.0952,21.1736,1817192.0673436,0
+MCO.US,D,20030423,000000,21.4238,21.5133,20.2691,20.7069,3905228.3109782,0
+MCO.US,D,20030424,000000,20.7298,20.7963,20.3654,20.6891,1795796.1689995,0
+MCO.US,D,20030425,000000,20.5113,20.7785,20.408,20.6275,1480771.4013007,0
+MCO.US,D,20030428,000000,20.5541,20.9998,20.5282,20.9303,1006969.832225,0
+MCO.US,D,20030429,000000,20.8579,21.1656,20.7526,21.1557,1082214.5085671,0
+MCO.US,D,20030430,000000,21.1736,21.1736,20.8579,20.98,1429220.8318233,0
+MCO.US,D,20030501,000000,20.98,21.1993,20.8042,21.1379,1084745.3578277,0
+MCO.US,D,20030502,000000,21.1379,21.5133,20.9998,21.5133,967162.08104346,0
+MCO.US,D,20030505,000000,21.2323,21.406,21.1736,21.1736,1013871.5075063,0
+MCO.US,D,20030506,000000,21.251,21.3712,21.0336,21.2243,1401611.1093897,0
+MCO.US,D,20030507,000000,21.2243,21.4149,20.8579,21.2848,1646911.1310275,0
+MCO.US,D,20030508,000000,20.9631,21.1993,20.9631,21.0247,801938.81483716,0
+MCO.US,D,20030509,000000,21.0952,21.3781,21.0336,21.2927,536620.61144414,0
+MCO.US,D,20030512,000000,21.0952,21.5133,21.0952,21.3881,861767.76908211,0
+MCO.US,D,20030513,000000,21.3881,21.6383,21.3196,21.5133,1131922.0799757,0
+MCO.US,D,20030514,000000,21.6075,21.7098,21.531,21.6651,1166203.8582593,0
+MCO.US,D,20030515,000000,21.7287,22.1021,21.683,22.0394,1638625.6965403,0
+MCO.US,D,20030516,000000,22.0206,22.3195,22.0206,22.242,1775769.9304221,0
+MCO.US,D,20030519,000000,22.1635,22.5369,22.1635,22.242,1671070.519372,0
+MCO.US,D,20030520,000000,22.242,22.5975,22.1924,22.5022,2085736.0209083,0
+MCO.US,D,20030521,000000,22.4952,22.816,22.4595,22.5975,2815188.6138897,0
+MCO.US,D,20030522,000000,22.5816,22.6133,22.3811,22.5022,2042243.2806922,0
+MCO.US,D,20030523,000000,22.3969,22.5628,22.3811,22.5191,618080.11897865,0
+MCO.US,D,20030527,000000,22.5191,22.816,22.4238,22.7713,861080.92499311,0
+MCO.US,D,20030528,000000,22.6312,23.073,22.5726,22.9729,1590073.2720089,0
+MCO.US,D,20030529,000000,22.9729,22.9876,22.388,22.5975,1794182.7903623,0
+MCO.US,D,20030530,000000,22.5111,22.7176,22.4238,22.658,1311406.9285049,0
+MCO.US,D,20030602,000000,22.8587,23.0226,22.6929,22.7713,1377221.0945107,0
+MCO.US,D,20030603,000000,22.8338,22.8338,22.4685,22.658,945295.86570576,0
+MCO.US,D,20030604,000000,22.5369,22.8944,22.4952,22.658,1389418.1161557,0
+MCO.US,D,20030605,000000,22.5975,22.8755,22.4783,22.6749,974755.63592768,0
+MCO.US,D,20030606,000000,22.7008,23.2499,22.7008,22.816,1411044.6410342,0
+MCO.US,D,20030609,000000,22.7276,22.9966,22.6839,22.9729,1304041.9859495,0
+MCO.US,D,20030610,000000,22.9729,23.2757,22.9729,23.1614,986719.00973002,0
+MCO.US,D,20030611,000000,23.0503,23.073,22.658,22.7713,2390864.9967911,0
+MCO.US,D,20030612,000000,22.8755,22.9559,22.4416,22.9122,838758.4921007,0
+MCO.US,D,20030613,000000,22.9876,23.226,22.9479,23.1903,951973.96417224,0
+MCO.US,D,20030616,000000,23.1704,23.8407,23.1704,23.7473,869590.94339784,0
+MCO.US,D,20030617,000000,23.7295,23.8237,23.526,23.526,1005586.0730192,0
+MCO.US,D,20030618,000000,23.4504,23.6678,23.2499,23.5775,1038726.8038648,0
+MCO.US,D,20030619,000000,23.5775,23.5775,22.9876,23.0323,936322.58002693,0
+MCO.US,D,20030620,000000,23.1347,23.3283,22.9639,23.2598,1603189.7784825,0
+MCO.US,D,20030623,000000,23.2598,23.3124,22.798,22.9479,840367.84232683,0
+MCO.US,D,20030624,000000,22.9479,23.2161,22.9043,23.09,592305.3377914,0
+MCO.US,D,20030625,000000,23.09,23.364,22.8587,22.8755,908479.20975053,0
+MCO.US,D,20030626,000000,22.9122,23.233,22.8587,23.1903,515908.53588062,0
+MCO.US,D,20030627,000000,23.2936,23.3124,22.8675,22.9479,761670.81768985,0
+MCO.US,D,20030630,000000,23.0503,23.1526,22.7802,22.9122,865220.11737695,0
+MCO.US,D,20030701,000000,22.6402,22.9876,22.2499,22.9559,1505391.0356109,0
+MCO.US,D,20030702,000000,22.6402,23.2071,22.6402,23.1704,1790271.2032044,0
+MCO.US,D,20030703,000000,23.233,23.5696,23.1903,23.4504,859466.53925314,0
+MCO.US,D,20030707,000000,23.4227,24.0035,23.3889,23.9013,1477549.6795401,0
+MCO.US,D,20030708,000000,23.9875,24.6678,23.9628,24.5516,2173405.3241214,0
+MCO.US,D,20030709,000000,24.5516,24.6837,23.9013,24.3024,2546183.4072566,0
+MCO.US,D,20030710,000000,24.2746,24.3024,23.9013,24.1624,1024920.4319937,0
+MCO.US,D,20030711,000000,24.2061,24.3609,24.0839,24.1624,1712034.4245332,0
+MCO.US,D,20030714,000000,24.3173,24.4395,24.2061,24.2418,1106604.5234459,0
+MCO.US,D,20030715,000000,24.214,24.2845,23.9013,23.9538,1410818.042911,0
+MCO.US,D,20030716,000000,24.0312,24.0312,23.3035,23.4326,2433434.2237675,0
+MCO.US,D,20030717,000000,23.4326,23.4326,22.9876,23.0323,1434975.41705,0
+MCO.US,D,20030718,000000,23.0323,23.1347,22.8755,23.0226,1319464.757766,0
+MCO.US,D,20030721,000000,23.0323,23.0653,22.7276,22.9639,901806.14679791,0
+MCO.US,D,20030722,000000,23.0126,23.09,22.8338,22.9391,2271891.9181848,0
+MCO.US,D,20030723,000000,23.2071,23.2499,22.816,23.0323,2774461.3778794,0
+MCO.US,D,20030724,000000,23.1347,23.1972,22.6929,22.6929,1763807.5637226,0
+MCO.US,D,20030725,000000,22.6929,23.0503,22.5975,22.9729,1204866.5335916,0
+MCO.US,D,20030728,000000,22.9729,23.09,22.7713,22.9391,1249509.3851709,0
+MCO.US,D,20030729,000000,22.9391,23.0323,22.4416,22.5816,1540597.3342373,0
+MCO.US,D,20030730,000000,22.6133,22.6402,22.3364,22.3811,1052070.9155645,0
+MCO.US,D,20030731,000000,22.3811,22.8845,22.3364,22.4783,1879093.6390888,0
+MCO.US,D,20030801,000000,22.4783,22.4952,22.1635,22.2102,1764725.0343459,0
+MCO.US,D,20030804,000000,22.2102,22.2499,21.9045,22.1308,2144869.0671394,0
+MCO.US,D,20030805,000000,22.1635,22.2102,21.8875,21.9462,1142964.9618465,0
+MCO.US,D,20030806,000000,21.8171,22.1208,21.6651,22.0047,2371073.4131592,0
+MCO.US,D,20030807,000000,21.96,22.0643,21.7455,22.0206,1023305.039151,0
+MCO.US,D,20030808,000000,22.0484,22.3026,21.9869,22.2679,1130077.0677014,0
+MCO.US,D,20030811,000000,22.2679,22.4416,22.1308,22.4058,1159073.5706493,0
+MCO.US,D,20030812,000000,22.4158,22.5022,22.3195,22.4863,904336.99605839,0
+MCO.US,D,20030813,000000,22.5528,22.6312,22.2012,22.388,842899.69869008,0
+MCO.US,D,20030814,000000,22.4952,22.7008,22.3631,22.667,810224.24932422,0
+MCO.US,D,20030815,000000,22.658,22.7533,22.5111,22.7176,373932.22290939,0
+MCO.US,D,20030818,000000,22.6929,22.816,22.6133,22.7276,549739.13212343,0
+MCO.US,D,20030819,000000,22.7633,22.7802,22.4416,22.6402,966011.96968037,0
+MCO.US,D,20030820,000000,22.6402,22.9876,22.6312,22.8675,1208778.1207495,0
+MCO.US,D,20030821,000000,22.8587,23.0323,22.7076,22.7346,606110.70255969,0
+MCO.US,D,20030822,000000,22.8239,22.8437,22.3364,22.4238,694475.91378665,0
+MCO.US,D,20030825,000000,22.3631,22.4685,22.2102,22.2926,781229.76058195,0
+MCO.US,D,20030826,000000,22.2847,22.3811,22.1468,22.3195,938854.43639019,0
+MCO.US,D,20030827,000000,22.2499,22.4158,22.2102,22.3364,893753.35305065,0
+MCO.US,D,20030828,000000,22.3811,22.5191,22.3453,22.4863,787441.57046602,0
+MCO.US,D,20030829,000000,22.388,22.5975,22.3811,22.5369,769722.60433432,0
+MCO.US,D,20030902,000000,22.5905,22.9876,22.5628,22.9559,992929.81251133,0
+MCO.US,D,20030903,000000,22.9559,23.2936,22.8944,23.1704,1353976.1554812,0
+MCO.US,D,20030904,000000,23.1704,23.2161,22.9639,23.1526,809071.11665282,0
+MCO.US,D,20030905,000000,23.073,23.2071,22.8239,22.9222,797568.99591904,0
+MCO.US,D,20030908,000000,23.0226,23.1167,22.806,22.8587,903418.51833233,0
+MCO.US,D,20030909,000000,22.7533,22.7802,22.3532,22.4238,2712788.418463,0
+MCO.US,D,20030910,000000,22.4783,22.7445,22.3453,22.4238,1531161.7883871,0
+MCO.US,D,20030911,000000,22.4595,22.5816,22.3631,22.4416,1710651.6724303,0
+MCO.US,D,20030912,000000,22.3811,22.6065,22.3364,22.5628,1142042.4557094,0
+MCO.US,D,20030915,000000,22.4416,22.6749,22.4416,22.5628,1117420.8071934,0
+MCO.US,D,20030916,000000,22.5628,22.9122,22.5022,22.7276,1590073.2720089,0
+MCO.US,D,20030917,000000,22.7276,22.9122,22.658,22.8944,1016633.9904039,0
+MCO.US,D,20030918,000000,22.8587,23.3889,22.8338,23.1903,1128697.3369068,0
+MCO.US,D,20030919,000000,23.2071,23.5447,23.1903,23.526,1526563.3571403,0
+MCO.US,D,20030922,000000,23.4227,23.6678,23.3451,23.5864,1234547.8664229,0
+MCO.US,D,20030923,000000,23.5537,23.7027,23.4227,23.6501,1137901.2491199,0
+MCO.US,D,20030924,000000,23.6501,23.8914,23.6411,23.7205,1687411.7689146,0
+MCO.US,D,20030925,000000,23.7722,23.9013,23.7027,23.7027,1002826.61143,0
+MCO.US,D,20030926,000000,23.7562,23.8824,23.6678,23.8566,1317158.4924232,0
+MCO.US,D,20030929,000000,23.7642,24.3957,23.6868,24.0115,1486752.5846505,0
+MCO.US,D,20030930,000000,23.9013,24.0115,23.7027,23.8824,1316932.9014028,0
+MCO.US,D,20031001,000000,23.9013,24.3342,23.8407,24.3342,1002369.3867726,0
+MCO.US,D,20031002,000000,24.3252,24.5416,24.1624,24.5337,1008579.182451,0
+MCO.US,D,20031003,000000,24.649,24.926,24.3609,24.7194,1447404.072332,0
+MCO.US,D,20031006,000000,24.5516,24.9438,24.5516,24.917,1052993.4217016,0
+MCO.US,D,20031007,000000,24.8923,25.1901,24.6927,25.1494,1242144.4426154,0
+MCO.US,D,20031008,000000,25.1494,25.2487,24.926,25.1663,787901.81643181,0
+MCO.US,D,20031009,000000,25.3777,25.5952,25.2963,25.486,1373763.7107021,0
+MCO.US,D,20031010,000000,25.5366,25.9546,25.4958,25.8564,1144345.6997438,0
+MCO.US,D,20031013,000000,25.7968,26.1076,25.6836,25.9368,1049309.4397697,0
+MCO.US,D,20031014,000000,25.0292,25.1206,24.631,24.631,4817390.4955578,0
+MCO.US,D,20031015,000000,24.631,24.7959,24.3957,24.4762,2513509.9720963,0
+MCO.US,D,20031016,000000,24.495,24.7025,24.2498,24.649,1434285.5516526,0
+MCO.US,D,20031017,000000,24.7105,24.9845,24.4672,24.6122,969230.67013261,0
+MCO.US,D,20031020,000000,24.5259,24.64,24.353,24.64,744873.35059251,0
+MCO.US,D,20031021,000000,24.64,24.64,24.2845,24.3789,1110747.7442408,0
+MCO.US,D,20031022,000000,24.3342,24.4672,24.2418,24.3789,760060.46036096,0
+MCO.US,D,20031023,000000,24.3342,24.5516,24.1793,24.2329,835072.49596327,0
+MCO.US,D,20031024,000000,24.2329,24.2925,23.9798,24.2746,706668.90702051,0
+MCO.US,D,20031027,000000,24.2746,24.6122,24.1554,24.3252,1559698.0453692,0
+MCO.US,D,20031028,000000,24.64,25.1732,24.4672,25.1663,1971598.0426996,0
+MCO.US,D,20031029,000000,25.2407,25.6836,24.9438,25.1305,1932706.7550386,0
+MCO.US,D,20031030,000000,25.1732,25.2864,25.066,25.1494,1375611.7442847,0
+MCO.US,D,20031031,000000,25.1494,25.1663,25.0381,25.1305,974293.37575635,0
+MCO.US,D,20031103,000000,25.1305,25.5018,25.0848,25.3241,1453522.2216585,0
+MCO.US,D,20031104,000000,25.2487,25.2636,25.0471,25.2169,1603679.2304287,0
+MCO.US,D,20031105,000000,25.199,25.2248,25.1027,25.1583,940235.17428756,0
+MCO.US,D,20031106,000000,25.1663,25.2248,24.9438,25.1901,784908.707,0
+MCO.US,D,20031107,000000,25.1494,25.2248,25.0292,25.1027,999604.8896695,0
+MCO.US,D,20031110,000000,25.1494,25.1663,24.7711,24.8763,1136983.7784966,0
+MCO.US,D,20031111,000000,24.8763,24.8763,24.649,24.6837,652599.57351599,0
+MCO.US,D,20031112,000000,24.6837,25.066,24.631,25.0014,1786355.5876355,0
+MCO.US,D,20031113,000000,25.0203,25.1305,24.8128,25.0292,1063574.0434011,0
+MCO.US,D,20031114,000000,25.0471,25.1583,24.7641,24.8128,1075772.0721488,0
+MCO.US,D,20031117,000000,24.7711,24.926,24.5963,24.8496,776628.30802678,0
+MCO.US,D,20031118,000000,24.8049,25.0292,24.4046,24.4325,763741.42098455,0
+MCO.US,D,20031119,000000,24.4325,24.6033,24.3173,24.4762,672157.50930532,0
+MCO.US,D,20031120,000000,24.2329,24.649,24.1624,24.4762,1163214.7772385,0
+MCO.US,D,20031121,000000,24.4762,24.7542,24.4762,24.6579,506934.24309902,0
+MCO.US,D,20031124,000000,24.4395,25.0203,24.4395,24.7711,804008.41102907,0
+MCO.US,D,20031125,000000,24.6678,25.1821,24.5705,25.0114,734518.31991352,0
+MCO.US,D,20031126,000000,25.1305,25.1305,24.7294,24.9438,629586.2681235,0
+MCO.US,D,20031128,000000,24.8763,24.9677,24.6927,24.8923,245985.85862411,0
+MCO.US,D,20031201,000000,24.926,25.1206,24.8584,25.066,802174.47688529,0
+MCO.US,D,20031202,000000,25.0749,25.1901,24.926,24.9527,1081986.9033412,0
+MCO.US,D,20031203,000000,25.066,25.4591,25.0471,25.2487,1331195.4908286,0
+MCO.US,D,20031204,000000,25.3053,25.3053,25.0014,25.0292,842212.85460108,0
+MCO.US,D,20031205,000000,24.9845,25.1305,24.7294,25.0381,804929.91006343,0
+MCO.US,D,20031208,000000,25.0292,25.1901,24.8763,25.0381,725079.75275505,0
+MCO.US,D,20031209,000000,25.1206,25.208,24.7542,24.8049,692865.55645776,0
+MCO.US,D,20031210,000000,24.8049,25.0471,24.8049,24.9527,1557394.8013346,0
+MCO.US,D,20031211,000000,24.9527,25.208,24.9527,25.1732,722552.93190564,0
+MCO.US,D,20031212,000000,25.1663,25.3053,25.0292,25.2784,635568.45857606,0
+MCO.US,D,20031215,000000,25.4045,25.4224,24.926,24.9677,1086818.9824306,0
+MCO.US,D,20031216,000000,24.935,25.2963,24.935,25.2963,892142.99572176,0
+MCO.US,D,20031217,000000,25.2636,25.2963,25.0203,25.208,902496.01219521,0
+MCO.US,D,20031218,000000,25.2636,25.4224,25.1663,25.2864,994085.96649105,0
+MCO.US,D,20031219,000000,25.3608,25.6389,25.208,25.614,1178174.2817811,0
+MCO.US,D,20031222,000000,25.614,26.1781,25.5793,26.1532,1611009.93149,0
+MCO.US,D,20031223,000000,26.1692,26.2823,26.049,26.0986,1004205.3351219,0
+MCO.US,D,20031224,000000,25.9706,26.1692,25.9546,26.0916,307201.59338307,0
+MCO.US,D,20031226,000000,26.0828,26.1333,26.0301,26.0748,212163.31920347,0
+MCO.US,D,20031229,000000,26.0916,26.2902,26.0916,26.1602,890303.01896136,0
+MCO.US,D,20031230,000000,26.1155,26.3706,25.9795,26.319,1563839.2519585,0
+MCO.US,D,20031231,000000,26.1781,26.4482,26.1333,26.3092,885239.30623485,0
+MCO.US,D,20040102,000000,26.3002,26.6388,26.2238,26.2902,976133.35251676,0
+MCO.US,D,20040105,000000,26.2902,26.4898,26.1076,26.3539,1616992.1219426,0
+MCO.US,D,20040106,000000,26.3539,26.4482,26.1433,26.4213,1226268.4745524,0
+MCO.US,D,20040107,000000,26.2902,26.3637,26.1155,26.1781,2042701.5124524,0
+MCO.US,D,20040108,000000,26.0122,26.2317,25.9795,26.0301,2655259.6869443,0
+MCO.US,D,20040109,000000,26.0301,26.2902,25.9368,26.0748,1510225.1289059,0
+MCO.US,D,20040112,000000,26.1532,26.2565,25.9706,26.1155,1857921.3175595,0
+MCO.US,D,20040113,000000,26.1602,26.3359,26.0748,26.2317,1533002.7722503,0
+MCO.US,D,20040114,000000,26.3359,26.7787,26.3092,26.6825,1299903.8006685,0
+MCO.US,D,20040115,000000,26.6646,26.8473,26.466,26.466,1043554.8545432,0
+MCO.US,D,20040116,000000,26.4898,26.5941,26.4123,26.5355,1412657.0125686,0
+MCO.US,D,20040120,000000,26.4482,26.6041,26.2823,26.3706,749701.40127089,0
+MCO.US,D,20040121,000000,26.2902,26.6546,26.2396,26.4898,1247893.9923282,0
+MCO.US,D,20040122,000000,26.5256,26.8731,26.4898,26.8204,961634.09394008,0
+MCO.US,D,20040123,000000,26.9009,27.031,26.5445,26.7273,674226.09839448,0
+MCO.US,D,20040126,000000,26.761,26.9248,26.4303,26.9079,786523.09273997,0
+MCO.US,D,20040127,000000,27.0211,27.1968,26.9426,27.1601,818049.4378455,0
+MCO.US,D,20040128,000000,27.0995,27.3955,27.0488,27.1263,1596058.4837696,0
+MCO.US,D,20040129,000000,26.9426,27.2812,26.6646,27.2395,1607789.2168322,0
+MCO.US,D,20040130,000000,27.1432,27.8194,27.1094,27.7698,1499176.2044186,0
+MCO.US,D,20040202,000000,27.7529,27.9415,27.3955,27.6288,1801316.0992807,0
+MCO.US,D,20040203,000000,27.6288,27.6755,27.2395,27.5533,1313017.2858339,0
+MCO.US,D,20040204,000000,27.5533,27.5931,27.2881,27.4242,1449933.9144896,0
+MCO.US,D,20040205,000000,27.3328,27.3685,26.8831,26.9873,2354503.5512879,0
+MCO.US,D,20040206,000000,27.6098,28.5096,27.5623,28.4211,3107657.3008536,0
+MCO.US,D,20040209,000000,28.1193,28.4579,27.872,27.8968,1520808.7719137,0
+MCO.US,D,20040210,000000,27.8105,28.153,27.6378,27.9505,1422549.7830763,0
+MCO.US,D,20040211,000000,27.9505,28.4916,27.8283,28.439,1371699.150024,0
+MCO.US,D,20040212,000000,28.29,28.596,28.2633,28.4211,660194.13550298,0
+MCO.US,D,20040213,000000,28.306,28.5353,28.1859,28.2543,678596.92441537,0
+MCO.US,D,20040217,000000,28.6823,28.727,28.4479,28.6724,589084.62313361,0
+MCO.US,D,20040218,000000,28.4479,28.6367,28.2811,28.3576,886392.43890626,0
+MCO.US,D,20040219,000000,28.4649,29.0994,28.4649,28.7528,1513218.2383378,0
+MCO.US,D,20040220,000000,28.9673,29.1092,28.3248,28.4579,1041255.6389197,0
+MCO.US,D,20040223,000000,28.4826,28.5433,28.2286,28.4112,892373.62225604,0
+MCO.US,D,20040224,000000,28.4112,28.4112,28.0666,28.2365,1070936.9717511,0
+MCO.US,D,20040225,000000,28.2633,28.5353,28.2543,28.3854,766964.14984788,0
+MCO.US,D,20040226,000000,28.4211,28.5433,28.2463,28.3576,673768.87373698,0
+MCO.US,D,20040227,000000,28.3307,29.1708,28.29,29.0567,1515979.7141325,0
+MCO.US,D,20040301,000000,29.0745,29.2889,28.7925,28.8987,940926.04678765,0
+MCO.US,D,20040302,000000,28.8987,29.0467,28.7925,28.9424,1087508.8478279,0
+MCO.US,D,20040303,000000,28.8888,29.0745,28.8024,28.8987,766039.6295052,0
+MCO.US,D,20040304,000000,28.8987,29.4727,28.7607,29.4388,970612.41513276,0
+MCO.US,D,20040305,000000,29.5075,30.133,29.4031,30.0566,1750922.6908859,0
+MCO.US,D,20040308,000000,29.9692,29.977,29.6563,29.6563,822881.51693496,0
+MCO.US,D,20040309,000000,29.6812,29.7259,29.5422,29.6563,1009498.6672799,0
+MCO.US,D,20040310,000000,29.9086,30.133,29.6812,29.7428,1063574.0434011,0
+MCO.US,D,20040311,000000,29.7259,29.845,29.4478,29.5075,1058510.3306746,0
+MCO.US,D,20040312,000000,29.3157,29.977,29.2185,29.8808,1140892.3443461,0
+MCO.US,D,20040315,000000,29.8103,29.8103,29.28,29.2889,1039874.9010223,0
+MCO.US,D,20040316,000000,29.3247,29.6891,29.3247,29.6563,1074618.9394773,0
+MCO.US,D,20040317,000000,29.6037,29.9692,29.5679,29.845,738196.2592288,0
+MCO.US,D,20040318,000000,29.9353,30.698,29.845,30.5698,1655192.5371035,0
+MCO.US,D,20040319,000000,30.5698,30.5947,30.2283,30.2779,1113049.9811725,0
+MCO.US,D,20040322,000000,30.2869,30.3405,29.8719,30.3316,1136293.9130993,0
+MCO.US,D,20040323,000000,30.423,30.5778,30.1787,30.3853,1153780.2384912,0
+MCO.US,D,20040324,000000,30.3663,30.5251,30.2621,30.3136,1256413.0746577,0
+MCO.US,D,20040325,000000,30.3485,30.3763,30.116,30.2204,993397.10819651,0
+MCO.US,D,20040326,000000,30.1856,30.5251,30.0903,30.3405,656741.78720813,0
+MCO.US,D,20040329,000000,30.1856,30.5599,30.1856,30.5173,584713.79711272,0
+MCO.US,D,20040330,000000,30.6195,30.7913,30.5173,30.7317,604503.3665391,0
+MCO.US,D,20040331,000000,30.698,30.8548,30.6801,30.7684,1186228.082631,0
+MCO.US,D,20040401,000000,30.8548,30.8548,30.5858,30.698,2179848.7676425,0
+MCO.US,D,20040402,000000,30.705,30.705,29.9086,29.9433,2282708.2019324,0
+MCO.US,D,20040405,000000,29.9433,29.9433,29.0645,29.5502,2831526.8421241,0
+MCO.US,D,20040406,000000,29.5502,30.0396,29.4985,30.0396,1304729.8371412,0
+MCO.US,D,20040407,000000,29.8272,30.0723,29.8013,29.8529,1048620.5814753,0
+MCO.US,D,20040408,000000,29.9692,30.3485,29.9522,30.1597,1408286.1865478,0
+MCO.US,D,20040412,000000,30.1597,30.27,29.8808,29.8996,711965.26048683,0
+MCO.US,D,20040413,000000,29.8996,29.8996,29.1181,29.2452,1912685.5519753,0
+MCO.US,D,20040414,000000,29.1341,29.1341,28.4826,28.7081,2157986.5807159,0
+MCO.US,D,20040415,000000,28.7081,29.0467,28.6823,28.7846,1435208.0577898,0
+MCO.US,D,20040416,000000,28.8987,29.1788,28.6367,29.0994,2255324.0705189,0
+MCO.US,D,20040419,000000,29.1092,29.1956,28.7756,28.9335,905253.45957889,0
+MCO.US,D,20040420,000000,28.9067,29.7159,28.9067,28.9514,1923043.6039625,0
+MCO.US,D,20040421,000000,28.9067,28.9245,28.4211,28.4211,1746088.5975909,0
+MCO.US,D,20040422,000000,28.4649,29.4031,28.4649,29.2452,1525183.6263457,0
+MCO.US,D,20040423,000000,29.012,29.0387,28.7846,28.873,903647.13066108,0
+MCO.US,D,20040426,000000,28.8987,29.0567,28.7846,28.8203,864300.63254813,0
+MCO.US,D,20040427,000000,28.9335,29.2889,28.8203,29.2025,1163908.671047,0
+MCO.US,D,20040428,000000,29.6385,29.9353,28.1193,28.1193,2169726.3777033,0
+MCO.US,D,20040429,000000,28.1372,28.3248,27.6755,27.8105,1765189.3087228,0
+MCO.US,D,20040430,000000,28.1034,28.1937,27.6378,28.0409,1522653.7841879,0
+MCO.US,D,20040503,000000,28.0409,28.6724,27.9862,28.6367,2216434.7970634,0
+MCO.US,D,20040504,000000,28.6287,28.6287,28.2206,28.3248,2134517.0577687,0
+MCO.US,D,20040505,000000,28.4738,28.6367,28.2633,28.3149,1180240.8566647,0
+MCO.US,D,20040506,000000,28.2286,28.4211,28.0309,28.3248,999838.53751209,0
+MCO.US,D,20040507,000000,28.0666,28.1937,27.1432,27.1432,2163511.5465109,0
+MCO.US,D,20040510,000000,27.04,27.7192,26.8294,27.5623,2196646.2347399,0
+MCO.US,D,20040511,000000,27.4242,27.6098,27.3328,27.5166,1300824.2926,0
+MCO.US,D,20040512,000000,27.315,27.7698,27.2217,27.7529,1184845.3305281,0
+MCO.US,D,20040513,000000,27.5354,27.88,27.4401,27.4987,2004961.3432573,0
+MCO.US,D,20040514,000000,27.2881,27.7856,27.2812,27.6844,1377450.7139423,0
+MCO.US,D,20040517,000000,27.1601,27.7856,27.1164,27.6288,1620678.1180799,0
+MCO.US,D,20040518,000000,27.5931,28.2365,27.5931,28.2036,1690172.2376066,0
+MCO.US,D,20040519,000000,28.2036,28.578,28.1937,28.2811,1701213.1052717,0
+MCO.US,D,20040520,000000,28.2811,28.3954,28.1679,28.1769,1414034.7291578,0
+MCO.US,D,20040521,000000,28.2286,28.2463,27.7698,27.7936,2605781.7349673,0
+MCO.US,D,20040524,000000,27.8968,28.3149,27.8383,28.0756,1611241.565127,0
+MCO.US,D,20040525,000000,28.1442,28.5185,27.9673,28.5185,1866435.3643753,0
+MCO.US,D,20040526,000000,28.3307,28.6644,28.3307,28.5433,1266305.8451653,0
+MCO.US,D,20040527,000000,28.5433,28.6207,28.4112,28.439,1031359.8471038,0
+MCO.US,D,20040528,000000,28.439,28.5096,28.29,28.4211,828403.46142172,0
+MCO.US,D,20040601,000000,28.4211,28.4479,28.2036,28.3487,1503553.073056,0
+MCO.US,D,20040602,000000,28.4649,28.856,28.3307,28.7171,2022910.9359233,0
+MCO.US,D,20040603,000000,28.7081,28.7081,28.3487,28.3764,1179785.6462127,0
+MCO.US,D,20040604,000000,28.4649,28.7667,28.3487,28.586,873962.7765215,0
+MCO.US,D,20040607,000000,28.6544,28.6544,28.3854,28.5433,998688.42614898,0
+MCO.US,D,20040608,000000,28.4579,29.0645,28.4479,29.0645,1376989.4608737,0
+MCO.US,D,20040609,000000,28.9157,29.0994,28.7359,28.8203,895592.32270829,0
+MCO.US,D,20040610,000000,28.8203,28.8203,28.5433,28.6823,977515.09751691,0
+MCO.US,D,20040614,000000,28.6724,28.6724,28.1193,28.29,1449475.6827295,0
+MCO.US,D,20040615,000000,28.569,29.0288,28.5096,28.7528,1172189.0700201,0
+MCO.US,D,20040616,000000,28.8203,28.9424,28.578,28.8104,623374.45823944,0
+MCO.US,D,20040617,000000,28.8104,28.8104,28.3149,28.4112,1405983.949616,0
+MCO.US,D,20040618,000000,28.2286,28.7448,28.1769,28.4738,963482.12752265,0
+MCO.US,D,20040621,000000,28.4479,28.7081,28.3764,28.6367,773171.93132086,0
+MCO.US,D,20040622,000000,28.4826,28.5523,28.1679,28.5096,1191748.0129123,0
+MCO.US,D,20040623,000000,28.5096,28.5353,28.1769,28.4738,1080832.763567,0
+MCO.US,D,20040624,000000,28.596,28.6644,28.2286,28.3307,2122321.0432265,0
+MCO.US,D,20040625,000000,28.3954,28.3954,28.1442,28.1769,1049537.0449958,0
+MCO.US,D,20040628,000000,28.2463,28.3487,28.013,28.1113,1481686.8577184,0
+MCO.US,D,20040629,000000,28.1442,28.2365,28.0756,28.1609,908020.97799027,0
+MCO.US,D,20040630,000000,28.29,28.3248,28.1034,28.1034,1287241.4975438,0
+MCO.US,D,20040701,000000,28.1034,28.7171,28.0756,28.6367,2200098.5830346,0
+MCO.US,D,20040702,000000,28.6367,28.6823,28.4479,28.578,785368.95296579,0
+MCO.US,D,20040706,000000,28.4211,28.5433,28.2286,28.3576,1041714.8777828,0
+MCO.US,D,20040707,000000,28.29,28.7171,28.29,28.6823,1871500.0842046,0
+MCO.US,D,20040708,000000,28.6117,28.7607,28.5185,28.6367,1073470.8423198,0
+MCO.US,D,20040709,000000,28.6367,28.8293,28.3954,28.439,868209.19839769,0
+MCO.US,D,20040712,000000,28.439,28.5353,28.2036,28.3854,641551.6561314,0
+MCO.US,D,20040713,000000,28.3407,28.5263,28.29,28.4579,501643.93224931,0
+MCO.US,D,20040714,000000,28.3487,28.6367,28.1372,28.3307,700918.350205,0
+MCO.US,D,20040715,000000,28.3149,28.439,28.2036,28.2633,893060.46634504,0
+MCO.US,D,20040716,000000,28.3307,28.4579,28.1282,28.3487,868672.46567179,0
+MCO.US,D,20040719,000000,28.3149,28.6117,28.2722,28.4211,683431.01771036,0
+MCO.US,D,20040720,000000,28.5096,28.9157,28.4211,28.7846,1385733.127121,0
+MCO.US,D,20040721,000000,28.856,29.0904,28.4826,28.5185,681131.80208693,0
+MCO.US,D,20040722,000000,28.5006,28.7607,28.3487,28.596,893060.46634504,0
+MCO.US,D,20040723,000000,28.7001,28.727,28.3248,28.3248,914920.63906611,0
+MCO.US,D,20040726,000000,28.3248,28.5096,28.0945,28.2365,483234.09361753,0
+MCO.US,D,20040727,000000,28.4649,28.7667,28.4579,28.6724,1002134.7318272,0
+MCO.US,D,20040728,000000,28.1442,28.6644,28.0756,28.6367,2030963.7296704,0
+MCO.US,D,20040729,000000,28.5523,28.8293,28.29,28.5433,999838.53751209,0
+MCO.US,D,20040730,000000,28.6367,29.5948,28.5006,29.5948,3062096.9786511,0
+MCO.US,D,20040802,000000,29.5859,30.9134,29.2025,30.394,6249603.4297103,0
+MCO.US,D,20040803,000000,29.986,30.3136,29.8808,30.2621,2526398.8733439,0
+MCO.US,D,20040804,000000,30.2204,30.2621,29.8351,30.0396,1286552.6392492,0
+MCO.US,D,20040805,000000,29.9433,29.9522,29.1608,29.1708,2128301.2194735,0
+MCO.US,D,20040806,000000,29.2185,29.6196,29.1608,29.2532,1563143.3439446,0
+MCO.US,D,20040809,000000,29.2275,29.3614,29.1341,29.1608,532478.39775199,0
+MCO.US,D,20040810,000000,29.1431,29.4727,28.9157,29.4031,1735737.5953229,0
+MCO.US,D,20040811,000000,29.2889,29.4985,29.1431,29.4111,1033890.6963642,0
+MCO.US,D,20040812,000000,29.1181,29.1956,28.8293,29.0387,1648752.1148907,0
+MCO.US,D,20040813,000000,29.0199,29.0994,28.7846,28.8987,808611.87778979,0
+MCO.US,D,20040816,000000,28.856,29.6385,28.7846,29.6385,1060582.9481747,0
+MCO.US,D,20040817,000000,29.5422,29.845,29.1341,29.2275,1194505.4602959,0
+MCO.US,D,20040818,000000,29.1867,29.6812,29.1341,29.6812,552956.82547291,0
+MCO.US,D,20040819,000000,29.6385,29.7596,29.5581,29.6812,895365.72458509,0
+MCO.US,D,20040820,000000,29.6812,29.7686,29.5948,29.6891,785832.2202399,0
+MCO.US,D,20040823,000000,29.7159,29.7507,29.5164,29.5164,729916.86735835,0
+MCO.US,D,20040824,000000,29.7507,29.9353,29.429,29.5422,1027904.4775006,0
+MCO.US,D,20040825,000000,29.4388,29.6891,29.2532,29.5502,665483.43924992,0
+MCO.US,D,20040826,000000,29.6037,29.845,29.5502,29.6891,476100.78469911,0
+MCO.US,D,20040827,000000,29.8103,29.9602,29.7259,29.7755,521665.13531275,0
+MCO.US,D,20040830,000000,29.708,29.708,29.3526,29.3863,429387.32982514,0
+MCO.US,D,20040831,000000,29.4211,29.8351,29.4211,29.7924,754995.74053168,0
+MCO.US,D,20040901,000000,29.7428,30.1856,29.7328,30.0625,829781.17801078,0
+MCO.US,D,20040902,000000,29.8996,30.2521,29.8996,30.2204,830704.69125069,0
+MCO.US,D,20040903,000000,30.1856,30.413,30.1856,30.2521,503945.16207828,0
+MCO.US,D,20040907,000000,30.3136,30.3763,30.1597,30.2779,520512.00264133,0
+MCO.US,D,20040908,000000,30.1856,30.3485,29.9433,29.9433,959794.11717967,0
+MCO.US,D,20040909,000000,29.986,30.1508,29.7507,29.8996,781921.6401848,0
+MCO.US,D,20040910,000000,29.9692,30.2034,29.7507,30.1787,546284.76962304,0
+MCO.US,D,20040913,000000,30.2621,30.7317,30.2352,30.7317,1270215.4181178,0
+MCO.US,D,20040914,000000,30.8548,31.0058,30.5947,30.9224,1180240.8566647,0
+MCO.US,D,20040915,000000,30.9224,31.0315,30.7496,30.9035,1914293.8950986,0
+MCO.US,D,20040916,000000,30.9402,31.2461,30.7913,31.2461,1066107.9139698,0
+MCO.US,D,20040917,000000,31.2798,31.4814,30.7913,30.8548,1662101.2621042,0
+MCO.US,D,20040920,000000,30.8628,31.0892,30.8091,30.9958,706445.33020561,0
+MCO.US,D,20040921,000000,30.8955,31.4367,30.8955,31.4268,1009962.9416568,0
+MCO.US,D,20040922,000000,31.1577,31.5052,31.1497,31.2281,899044.67100313,0
+MCO.US,D,20040923,000000,31.116,31.4367,31.116,31.3325,988556.97228489,0
+MCO.US,D,20040924,000000,31.4199,31.7326,31.3939,31.7326,1429220.8318233,0
+MCO.US,D,20040927,000000,31.6899,32.0871,31.673,32.0712,1967455.8290076,0
+MCO.US,D,20040928,000000,32.0534,32.3304,31.7157,31.7256,1352594.410481,0
+MCO.US,D,20040929,000000,31.8279,31.8994,31.5936,31.5936,1140665.746223,0
+MCO.US,D,20040930,000000,31.6363,31.9063,31.1835,31.8279,1650129.8314798,0
+MCO.US,D,20041001,000000,32.1566,32.5369,31.9957,32.3304,1185533.1817199,0
+MCO.US,D,20041004,000000,32.1745,32.8358,32.1745,32.5627,1557624.4207662,0
+MCO.US,D,20041005,000000,32.4207,32.6978,32.4207,32.5448,1048850.2009067,0
+MCO.US,D,20041006,000000,32.5071,32.5538,32.1666,32.4475,562161.74478879,0
+MCO.US,D,20041007,000000,32.4207,32.5369,31.9957,31.9957,772715.71376614,0
+MCO.US,D,20041008,000000,32.0117,32.0712,31.7594,31.7912,1097171.998904,0
+MCO.US,D,20041011,000000,31.7326,32.0285,31.7326,31.8537,846814.30715625,0
+MCO.US,D,20041012,000000,31.8626,32.1486,31.7256,32.0613,798488.48074785,0
+MCO.US,D,20041013,000000,31.6552,31.8994,31.1835,31.2978,1118806.5806047,0
+MCO.US,D,20041014,000000,31.2014,31.6462,31.0315,31.3582,759367.57365534,0
+MCO.US,D,20041015,000000,31.5241,31.948,31.4626,31.6363,743720.2179211,0
+MCO.US,D,20041018,000000,31.4626,31.7763,31.3405,31.6462,549739.13212343,0
+MCO.US,D,20041019,000000,31.6363,32.0434,31.5489,31.5489,951973.96417224,0
+MCO.US,D,20041020,000000,31.6195,31.8449,31.3752,31.7157,881099.10674824,0
+MCO.US,D,20041021,000000,31.7673,31.958,31.5152,31.7256,824486.83875,0
+MCO.US,D,20041022,000000,31.681,31.9143,31.4814,31.5846,1032279.3319326,0
+MCO.US,D,20041025,000000,31.5241,32.1039,31.4199,32.0534,843357.93045033,0
+MCO.US,D,20041026,000000,32.0712,32.7414,32.0285,32.5905,1150790.1503676,0
+MCO.US,D,20041027,000000,32.8527,33.4365,32.8527,33.368,1825705.1070567,0
+MCO.US,D,20041028,000000,33.3769,33.9816,33.0801,33.8506,1907626.8747625,0
+MCO.US,D,20041029,000000,33.8764,34.0521,33.7254,33.8187,2114270.2636848,0
+MCO.US,D,20041101,000000,33.4455,34.2288,33.3938,34.0353,2490265.0330667,0
+MCO.US,D,20041102,000000,34.0353,34.6479,33.9141,34.2745,1616073.6442165,0
+MCO.US,D,20041103,000000,34.493,34.7145,34.4067,34.6718,1733430.3228774,0
+MCO.US,D,20041104,000000,34.5297,34.7402,34.4572,34.6807,1472484.9597108,0
+MCO.US,D,20041105,000000,34.6807,34.6895,34.2904,34.493,1271828.796755,0
+MCO.US,D,20041108,000000,34.5476,35.1653,34.4572,34.6628,1626425.6535872,0
+MCO.US,D,20041109,000000,34.7214,34.8446,34.6558,34.6895,1272290.0498235,0
+MCO.US,D,20041110,000000,34.7145,34.8346,34.5397,34.5933,1240305.4729578,0
+MCO.US,D,20041111,000000,34.7829,34.9637,34.5933,34.6628,1317618.7383891,0
+MCO.US,D,20041112,000000,34.6291,34.9061,34.4324,34.8961,1277577.3393648,0
+MCO.US,D,20041115,000000,34.8107,35.1653,34.7145,35.1206,992929.81251133,0
+MCO.US,D,20041116,000000,35.0609,35.4065,34.9279,35.2873,1019626.0927329,0
+MCO.US,D,20041117,000000,35.2447,35.8086,35.2447,35.3906,1461210.444203,0
+MCO.US,D,20041118,000000,35.5923,35.6707,35.1653,35.2785,1232939.5232994,0
+MCO.US,D,20041119,000000,35.3052,35.3737,34.8534,34.8534,1739647.1682752,0
+MCO.US,D,20041122,000000,34.6628,35.1653,34.5397,35.0005,1832380.1842148,0
+MCO.US,D,20041123,000000,35.0005,35.2099,34.7829,35.0947,1492735.7822058,0
+MCO.US,D,20041124,000000,35.1841,35.5127,35.1841,35.3737,937479.74110943,0
+MCO.US,D,20041126,000000,35.3837,35.5486,35.331,35.3479,341718.02661211,0
+MCO.US,D,20041129,000000,35.4164,35.4244,34.8783,34.9825,1542667.9375319,0
+MCO.US,D,20041130,000000,34.9915,35.3052,34.914,35.0947,1536226.5082164,0
+MCO.US,D,20041201,000000,35.1126,36.0618,35.0262,36.0014,1790729.4349646,0
+MCO.US,D,20041202,000000,35.9914,36.4362,35.9636,36.2347,1585238.171611,0
+MCO.US,D,20041203,000000,36.1492,36.3985,36.0014,36.0877,833460.12442883,0
+MCO.US,D,20041206,000000,36.1492,36.2952,35.885,35.9567,908714.87179866,0
+MCO.US,D,20041207,000000,35.9824,35.9824,35.3737,35.4443,853714.97533486,0
+MCO.US,D,20041208,000000,35.5306,35.6527,35.34,35.3906,709434.41122635,0
+MCO.US,D,20041209,000000,35.3737,36.0014,35.2447,35.9467,652825.16453643,0
+MCO.US,D,20041210,000000,35.8683,36.3627,35.7491,36.2168,787675.21830861,0
+MCO.US,D,20041213,000000,36.2168,36.4174,36.1562,36.2694,991551.08881948,0
+MCO.US,D,20041214,000000,36.1393,36.1562,35.9377,36.0281,901118.29560613,0
+MCO.US,D,20041215,000000,36.1562,36.5305,36.0201,36.4968,786294.48041124,0
+MCO.US,D,20041216,000000,36.4968,36.6049,36.1214,36.4878,1586623.9450222,0
+MCO.US,D,20041217,000000,36.1741,36.6417,36.0519,36.5722,1782908.2748544,0
+MCO.US,D,20041220,000000,36.5632,36.8919,36.5632,36.8025,972451.3847904,0
+MCO.US,D,20041221,000000,36.7321,37.1452,36.7133,37.027,920447.61906672,0
+MCO.US,D,20041222,000000,37.2286,37.6366,37.018,37.0856,1399311.8937662,0
+MCO.US,D,20041223,000000,37.1114,37.1372,36.9556,36.9556,651449.4621529,0
+MCO.US,D,20041227,000000,37.0091,37.0945,36.8334,36.8334,1779224.2929225,0
+MCO.US,D,20041228,000000,36.8334,37.0856,36.8095,37.0856,624980.78715725,0
+MCO.US,D,20041229,000000,37.1541,37.6863,37.0856,37.4847,848193.03084811,0
+MCO.US,D,20041230,000000,37.6009,38.1212,37.592,37.8968,997078.06882009,0
+MCO.US,D,20041231,000000,37.8968,38.1114,37.6605,37.738,757530.61820324,0
+MCO.US,D,20050103,000000,37.721,37.721,36.8334,36.8919,1529781.0504898,0
+MCO.US,D,20050104,000000,36.8919,36.9625,36.0201,36.329,1235470.3725601,0
+MCO.US,D,20050105,000000,36.2406,36.3369,36.0201,36.1741,1131230.2003728,0
+MCO.US,D,20050106,000000,36.0281,36.1393,35.9567,36.0788,1175179.1581437,0
+MCO.US,D,20050107,000000,36.2872,36.329,36.0281,36.0698,770411.46262886,0
+MCO.US,D,20050110,000000,36.0877,36.7688,36.0519,36.4174,1162064.6658755,0
+MCO.US,D,20050111,000000,36.2872,36.5136,36.0976,36.0976,1253418.9581233,0
+MCO.US,D,20050112,000000,36.2168,36.4074,35.4939,36.2872,1619753.5977373,0
+MCO.US,D,20050113,000000,36.2872,36.5048,36.1135,36.1393,1296679.0575996,0
+MCO.US,D,20050114,000000,36.2267,36.6516,36.1562,36.5475,1102466.3381649,0
+MCO.US,D,20050118,000000,36.5475,36.7221,36.2694,36.5872,1057819.4581745,0
+MCO.US,D,20050119,000000,36.7688,37.2623,36.7411,37.0856,2057659.0027893,0
+MCO.US,D,20050120,000000,37.0608,37.2812,36.9456,37.0856,1149637.0176963,0
+MCO.US,D,20050121,000000,37.2007,37.2723,36.7937,36.8025,862003.43113024,0
+MCO.US,D,20050124,000000,36.7221,36.7221,36.1741,36.2594,1638167.4647801,0
+MCO.US,D,20050125,000000,35.0947,35.9824,35.0609,35.6776,2269132.4565955,0
+MCO.US,D,20050126,000000,35.7649,36.1562,35.6359,36.0877,778010.05302693,0
+MCO.US,D,20050127,000000,36.0519,36.6139,35.9914,36.5475,1821332.2668303,0
+MCO.US,D,20050128,000000,36.4968,36.5544,36.3031,36.4641,1786126.9753067,0
+MCO.US,D,20050131,000000,36.5722,36.7221,36.2784,36.4074,952660.80826124,0
+MCO.US,D,20050201,000000,36.5475,36.7411,36.3111,36.7411,1152859.7465595,0
+MCO.US,D,20050202,000000,36.5048,37.1541,36.3448,37.1293,2063874.8410844,0
+MCO.US,D,20050203,000000,36.9366,37.6705,36.9366,37.4937,1243060.9061359,0
+MCO.US,D,20050204,000000,37.459,37.6079,37.3309,37.5116,903878.76429813,0
+MCO.US,D,20050207,000000,37.4043,37.4767,37.174,37.2892,1489051.800274,0
+MCO.US,D,20050208,000000,37.2445,37.4767,36.8512,37.3816,1095333.0292465,0
+MCO.US,D,20050209,000000,37.2723,37.2812,36.7937,36.8839,1071863.5062992,0
+MCO.US,D,20050210,000000,36.8592,37.1452,36.8334,37.0786,557329.66569934,0
+MCO.US,D,20050211,000000,37.0528,37.5821,36.8592,37.4767,792504.27608976,0
+MCO.US,D,20050214,000000,37.4133,37.44,37.1452,37.3547,721167.15849441,0
+MCO.US,D,20050215,000000,37.8054,38.4856,37.7985,38.4609,3366073.8289652,0
+MCO.US,D,20050216,000000,38.6345,38.7042,36.9366,37.2961,4118311.1150105,0
+MCO.US,D,20050217,000000,37.3874,37.5821,37.0091,37.0856,1786355.5876355,0
+MCO.US,D,20050218,000000,37.1035,37.1035,36.6239,36.6239,1736880.6569667,0
+MCO.US,D,20050222,000000,35.9636,36.5475,35.9199,36.3031,1876789.3879515,0
+MCO.US,D,20050223,000000,36.329,36.4968,36.2872,36.3627,1534383.5101477,0
+MCO.US,D,20050224,000000,36.3627,36.4174,36.0976,36.3627,1347765.3526999,0
+MCO.US,D,20050225,000000,36.4541,37.0786,36.4451,37.0786,1508842.376803,0
+MCO.US,D,20050228,000000,36.9813,36.9813,36.3885,36.4641,1511376.2473718,0
+MCO.US,D,20050301,000000,36.5544,37.2961,36.5225,37.2007,1759203.0898592,0
+MCO.US,D,20050302,000000,36.9366,37.3874,36.7937,37.2097,1215681.8102364,0
+MCO.US,D,20050303,000000,37.3219,37.5632,36.8919,37.2961,1241221.9364783,0
+MCO.US,D,20050304,000000,37.306,37.7817,37.2723,37.459,940009.58326714,0
+MCO.US,D,20050307,000000,37.3973,37.459,37.1114,37.4133,1034353.9636384,0
+MCO.US,D,20050308,000000,37.459,37.5464,37.035,37.4767,1454074.1139762,0
+MCO.US,D,20050309,000000,37.2007,37.3378,36.5136,36.6049,1904864.391865,0
+MCO.US,D,20050310,000000,36.6794,36.8919,36.5872,36.751,1430605.5981318,0
+MCO.US,D,20050311,000000,36.8334,36.9556,36.5802,36.6338,1182547.1220075,0
+MCO.US,D,20050314,000000,36.7321,37.1035,36.6706,37.0528,945759.13297987,0
+MCO.US,D,20050315,000000,37.0528,37.2723,36.8662,37.1372,1443030.2250027,0
+MCO.US,D,20050316,000000,36.9556,36.9903,36.7937,36.8095,1482382.7657323,0
+MCO.US,D,20050317,000000,36.8095,36.8175,36.4262,36.4362,1766568.0324146,0
+MCO.US,D,20050318,000000,36.4174,36.6139,36.2694,36.3717,3483658.1128521,0
+MCO.US,D,20050321,000000,36.3717,36.3796,36.0014,36.0519,1430834.2104605,0
+MCO.US,D,20050322,000000,35.9377,36.0698,35.6607,35.6607,1861834.9189229,0
+MCO.US,D,20050323,000000,35.6607,35.6707,35.0609,35.1841,2238525.5963188,0
+MCO.US,D,20050324,000000,35.1841,35.5663,35.1841,35.202,1151019.7697992,0
+MCO.US,D,20050328,000000,35.2447,35.5217,35.2189,35.34,950364.61394612,0
+MCO.US,D,20050329,000000,35.1206,35.5396,35.0083,35.193,1133530.423099,0
+MCO.US,D,20050330,000000,35.1653,35.61,35.1126,35.5306,1613542.7949561,0
+MCO.US,D,20050331,000000,35.5663,35.5833,35.0432,35.1394,1427614.5029056,0
+MCO.US,D,20050401,000000,35.3142,35.5923,34.6895,34.9558,2552400.2526545,0
+MCO.US,D,20050404,000000,34.8961,36.1741,34.8961,36.0976,1920513.7618048,0
+MCO.US,D,20050405,000000,36.1135,36.2784,36.0014,36.1661,1521269.0178794,0
+MCO.US,D,20050406,000000,36.1661,36.2406,35.9287,36.1135,1017783.0946642,0
+MCO.US,D,20050407,000000,36.1135,36.2347,35.9824,36.2008,822184.60181826,0
+MCO.US,D,20050408,000000,36.2008,36.2784,35.7391,35.8335,885239.30623485,0
+MCO.US,D,20050411,000000,35.7571,35.9636,35.7223,35.7223,561245.28126829,0
+MCO.US,D,20050412,000000,35.7223,36.2694,35.4164,36.2098,1084057.5066358,0
+MCO.US,D,20050413,000000,36.0014,36.2168,35.2099,35.34,1114203.113844,0
+MCO.US,D,20050414,000000,35.4164,35.5833,35.1493,35.3052,1157237.6222999,0
+MCO.US,D,20050415,000000,35.193,35.3479,34.7562,34.9558,1769330.5153121,0
+MCO.US,D,20050418,000000,34.6111,35.1841,34.3758,35.0083,1702827.4910117,0
+MCO.US,D,20050419,000000,35.052,35.5486,34.8961,35.4065,1081521.6218615,0
+MCO.US,D,20050420,000000,35.5029,35.5923,34.7312,34.774,1399311.8937662,0
+MCO.US,D,20050421,000000,35.1583,35.5663,34.9825,35.5029,1111438.6167409,0
+MCO.US,D,20050422,000000,35.4343,35.7044,35.202,35.4602,1393786.9279711,0
+MCO.US,D,20050425,000000,35.5663,36.1741,35.5486,36.1393,1342012.7816789,0
+MCO.US,D,20050426,000000,36.1135,36.3369,35.8513,36.0281,1311640.5763475,0
+MCO.US,D,20050427,000000,36.044,36.5395,35.4164,36.5395,1921432.2395309,0
+MCO.US,D,20050428,000000,36.2872,36.2872,35.1841,35.1841,2578865.9063418,0
+MCO.US,D,20050429,000000,35.193,35.7571,34.7919,35.6964,2771238.6490162,0
+MCO.US,D,20050502,000000,35.7044,36.1741,35.5923,35.8008,2095628.791416,0
+MCO.US,D,20050503,000000,35.8008,36.2008,35.8008,36.0201,1719627.9794175,0
+MCO.US,D,20050504,000000,35.8246,36.7937,35.7908,36.6794,1691785.6162438,0
+MCO.US,D,20050505,000000,36.5722,37.1372,36.5544,36.9366,1819722.9166042,0
+MCO.US,D,20050506,000000,36.9813,37.1114,36.5544,36.5872,1304964.4920866,0
+MCO.US,D,20050509,000000,36.7053,36.8919,36.5136,36.8025,1083364.6199302,0
+MCO.US,D,20050510,000000,36.7133,36.9456,36.5475,36.5961,1214988.9235307,0
+MCO.US,D,20050511,000000,36.6706,36.8334,36.329,36.5872,823571.38233226,0
+MCO.US,D,20050512,000000,36.6049,36.8334,36.4174,36.4878,1211080.3576811,0
+MCO.US,D,20050513,000000,36.3796,36.4262,35.61,35.7223,2107591.1581156,0
+MCO.US,D,20050516,000000,35.7391,36.2406,35.6776,36.0788,1299903.8006685,0
+MCO.US,D,20050517,000000,36.0788,36.5305,35.9287,36.4968,1636092.8330744,0
+MCO.US,D,20050518,000000,36.8095,37.1819,36.7411,37.1819,1746546.8293511,0
+MCO.US,D,20050519,000000,37.164,37.5464,37.027,37.3547,1275051.5256183,0
+MCO.US,D,20050520,000000,37.5274,37.6079,37.2534,37.5562,783533.00461646,0
+MCO.US,D,20050523,000000,37.6178,38.0667,37.3874,37.9306,1054029.7304517,0
+MCO.US,D,20050524,000000,38.2414,38.2414,37.8501,38.1748,1325211.2861705,0
+MCO.US,D,20050525,000000,38.0388,38.0388,37.4847,37.5116,1100852.9595277,0
+MCO.US,D,20050526,000000,37.5374,38.1481,37.5374,37.592,959911.94820373,0
+MCO.US,D,20050527,000000,37.592,38.0667,37.4937,38.014,791008.72847662,0
+MCO.US,D,20050531,000000,37.9227,37.9475,37.449,37.6079,1201641.7905228,0
+MCO.US,D,20050601,000000,37.5204,38.0934,37.3973,37.8501,1144571.2907642,0
+MCO.US,D,20050602,000000,37.9306,37.9306,37.5731,37.721,1018703.5865959,0
+MCO.US,D,20050603,000000,37.6605,37.9147,37.4311,37.6009,847847.59459806,0
+MCO.US,D,20050606,000000,37.6366,38.0001,37.5027,37.9147,640858.76942576,0
+MCO.US,D,20050607,000000,37.9475,38.4946,37.9395,38.157,1041600.068067,0
+MCO.US,D,20050608,000000,38.0845,38.1114,37.6863,37.9147,834387.66607981,0
+MCO.US,D,20050609,000000,37.8968,38.4062,37.8054,38.3118,776741.103537,0
+MCO.US,D,20050610,000000,38.3208,38.4162,38.022,38.1659,481623.73628864,0
+MCO.US,D,20050613,000000,38.022,38.4062,37.592,38.1014,551117.85581528,0
+MCO.US,D,20050614,000000,37.9574,38.6515,37.9574,38.6345,688959.00481374,0
+MCO.US,D,20050615,000000,38.7199,38.9822,38.6772,38.849,1470184.7369847,0
+MCO.US,D,20050616,000000,38.849,39.27,38.7469,39.2343,1004550.7713719,0
+MCO.US,D,20050617,000000,39.849,40.1131,39.4686,40.0794,1773701.341333,0
+MCO.US,D,20050620,000000,39.7198,40.0615,39.3704,40.0158,868209.19839769,0
+MCO.US,D,20050621,000000,39.9452,40.5808,39.7378,40.5023,1428531.9735289,0
+MCO.US,D,20050622,000000,40.5023,40.8856,39.8231,39.84,1757819.3306534,0
+MCO.US,D,20050623,000000,39.5451,39.555,38.8073,38.8749,2300886.4069269,0
+MCO.US,D,20050624,000000,38.7199,39.0159,38.6345,38.8073,1068180.5314701,0
+MCO.US,D,20050627,000000,38.6772,38.9275,38.6345,38.8401,823915.81147954,0
+MCO.US,D,20050628,000000,39.1112,39.4329,39.0159,39.4329,1306806.4830526,0
+MCO.US,D,20050629,000000,39.4161,39.4865,39.0159,39.3277,732907.96258463,0
+MCO.US,D,20050630,000000,39.2413,39.5362,39.0536,39.0774,1270909.3119262,0
+MCO.US,D,20050701,000000,39.0774,39.4161,38.7816,39.3614,972683.01842745,0
+MCO.US,D,20050705,000000,39.3177,39.6334,39.0069,39.4786,763970.03331327,0
+MCO.US,D,20050706,000000,39.4786,39.5809,38.9732,39.1112,451364.32646752,0
+MCO.US,D,20050707,000000,38.6772,39.278,38.2871,39.27,862460.65578772,0
+MCO.US,D,20050708,000000,39.294,39.9622,39.2076,39.9095,557674.09484661,0
+MCO.US,D,20050711,000000,39.9185,40.2312,39.4925,39.9016,549392.68877063,0
+MCO.US,D,20050712,000000,39.9016,40.3454,39.7834,40.3196,890071.3853243,0
+MCO.US,D,20050713,000000,40.2769,40.6156,40.2232,40.4845,678831.57936073,0
+MCO.US,D,20050714,000000,40.4845,40.7446,40.0882,40.5023,735668.43127663,0
+MCO.US,D,20050715,000000,40.5102,40.8489,40.1201,40.7267,530181.19633409,0
+MCO.US,D,20050718,000000,40.7267,40.7267,40.2232,40.4567,547206.2686574,0
+MCO.US,D,20050719,000000,40.677,41.1716,40.3286,41.0833,773061.15001618,0
+MCO.US,D,20050720,000000,40.9571,41.8319,40.7178,41.8239,793886.02108991,0
+MCO.US,D,20050721,000000,41.8676,41.9093,41.2341,41.5021,1022501.3711407,0
+MCO.US,D,20050722,000000,41.5021,41.5021,40.9213,41.3175,527303.9037208,0
+MCO.US,D,20050725,000000,41.3016,41.5886,40.9402,41.4427,619346.04716027,0
+MCO.US,D,20050726,000000,41.7634,42.5776,41.5458,42.5002,1055979.4814141,0
+MCO.US,D,20050727,000000,42.5002,42.519,41.9252,42.24,647535.86078948,0
+MCO.US,D,20050728,000000,42.232,43.1793,42.2241,42.9628,963361.27519027,0
+MCO.US,D,20050729,000000,43.4554,43.4554,41.0773,41.117,2389021.9987225,0
+MCO.US,D,20050801,000000,41.0316,41.4614,40.3811,40.9571,2066289.8735264,0
+MCO.US,D,20050802,000000,40.973,41.1627,40.7952,40.9402,1956872.1859997,0
+MCO.US,D,20050803,000000,40.3286,41.4854,40.2929,41.387,1557860.0828144,0
+MCO.US,D,20050804,000000,41.108,41.5965,40.9402,41.3702,1157237.6222999,0
+MCO.US,D,20050805,000000,40.6333,41.0911,40.5808,40.8399,1096372.3593048,0
+MCO.US,D,20050808,000000,40.8489,40.8489,40.1965,40.2769,923899.96736156,0
+MCO.US,D,20050809,000000,40.3543,40.6333,40.1528,40.3366,1326133.7923076,0
+MCO.US,D,20050810,000000,40.7178,41.1437,40.2055,40.3723,1153665.4287755,0
+MCO.US,D,20050811,000000,39.9016,40.7446,39.5005,40.6235,1731587.3248086,0
+MCO.US,D,20050812,000000,40.1528,40.7704,40.1289,40.5659,919871.55628241,0
+MCO.US,D,20050815,000000,40.3723,40.8489,40.3454,40.6333,777432.98313984,0
+MCO.US,D,20050816,000000,40.6333,40.9303,40.3971,40.4934,1193358.3702412,0
+MCO.US,D,20050817,000000,40.2402,41.108,40.1965,40.8399,1027674.8580691,0
+MCO.US,D,20050818,000000,40.8052,41.0316,40.684,40.8757,964398.59104316,0
+MCO.US,D,20050819,000000,41.1716,41.5191,40.9889,41.2768,1030668.9746037,0
+MCO.US,D,20050822,000000,41.7197,43.2747,41.7197,42.2578,2090566.0857922,0
+MCO.US,D,20050823,000000,42.1973,42.5369,41.8239,41.8488,1402529.5871156,0
+MCO.US,D,20050824,000000,41.8925,43.0154,41.814,41.8676,1172995.7593388,0
+MCO.US,D,20050825,000000,41.9252,42.797,41.8835,42.7623,1540480.510316,0
+MCO.US,D,20050826,000000,42.6302,42.7196,42.232,42.3989,1152743.929741,0
+MCO.US,D,20050829,000000,42.24,42.93,42.0325,42.4743,1262619.849028,0
+MCO.US,D,20050830,000000,42.4833,42.5865,42.1784,42.4157,1050805.9944857,0
+MCO.US,D,20050831,000000,42.4256,42.6829,41.9451,42.6829,1564300.5050271,0
+MCO.US,D,20050901,000000,42.6749,43.5457,42.658,43.4137,1225115.3418811,0
+MCO.US,D,20050902,000000,43.4554,44.2855,43.3004,43.7781,1462818.7873264,0
+MCO.US,D,20050906,000000,44.066,44.2756,43.5735,43.7254,1080832.763567,0
+MCO.US,D,20050907,000000,43.5457,43.6311,43.1247,43.2062,1170690.5010987,0
+MCO.US,D,20050908,000000,42.6302,43.8675,42.5369,43.6926,1154814.5330357,0
+MCO.US,D,20050909,000000,43.787,44.7442,43.5735,44.6916,1121796.6687282,0
+MCO.US,D,20050912,000000,44.5009,44.5009,43.7155,44.1504,1419791.3285898,0
+MCO.US,D,20050913,000000,44.3272,44.8891,43.7254,44.335,1502172.3351587,0
+MCO.US,D,20050914,000000,44.762,45.1007,44.3689,44.916,1523570.2477085,0
+MCO.US,D,20050915,000000,45.0917,45.0917,44.352,44.77,1469954.1104503,0
+MCO.US,D,20050916,000000,44.77,44.77,43.7512,44.0412,3683745.262743,0
+MCO.US,D,20050919,000000,44.066,44.1961,43.6033,43.8238,951743.33763797,0
+MCO.US,D,20050920,000000,43.8238,43.8515,42.9697,42.9977,1816271.5754122,0
+MCO.US,D,20050921,000000,42.8467,43.2389,42.7196,42.953,1370656.7986573,0
+MCO.US,D,20050922,000000,42.7196,43.1058,42.3809,42.8834,1312095.7867995,0
+MCO.US,D,20050923,000000,42.6302,43.214,42.5002,42.9628,1036885.8200016,0
+MCO.US,D,20050926,000000,43.0522,43.2577,42.797,43.0065,891452.12322168,0
+MCO.US,D,20050927,000000,43.0244,43.8138,42.7623,43.0751,1278963.1127761,0
+MCO.US,D,20050928,000000,43.2389,43.3868,42.9877,43.23,1010418.1521087,0
+MCO.US,D,20050929,000000,43.3292,44.2756,43.1883,44.1504,1383890.1290524,0
+MCO.US,D,20050930,000000,44.1504,44.7005,43.8336,44.3947,1283677.3608416,0
+MCO.US,D,20051003,000000,44.1504,44.6221,43.8675,44.6032,1408745.4254107,0
+MCO.US,D,20051004,000000,44.5267,44.788,44.343,44.4463,1658069.8297167,0
+MCO.US,D,20051005,000000,44.4384,44.6221,44.205,44.343,1539791.6520215,0
+MCO.US,D,20051006,000000,44.343,44.6737,43.8238,44.0313,1688445.0563563,0
+MCO.US,D,20051007,000000,44.066,44.352,43.9072,44.335,1415417.4812606,0
+MCO.US,D,20051010,000000,44.4195,44.4553,43.9686,43.9886,1317618.7383891,0
+MCO.US,D,20051011,000000,43.9956,44.3272,43.5884,43.6926,1324752.0473075,0
+MCO.US,D,20051012,000000,43.6489,43.8992,42.8308,43.2062,2027052.1425126,0
+MCO.US,D,20051013,000000,42.8646,43.6212,42.8646,43.3868,1025722.0857985,0
+MCO.US,D,20051014,000000,43.5457,43.7423,43.1426,43.4642,1402758.1994443,0
+MCO.US,D,20051017,000000,43.4385,44.2756,43.4048,44.066,2121286.7486819,0
+MCO.US,D,20051018,000000,44.1961,44.8991,44.1087,44.4116,1386193.3730869,0
+MCO.US,D,20051019,000000,44.3013,44.8404,43.9956,44.8057,1310716.0560049,0
+MCO.US,D,20051020,000000,44.8057,45.1087,44.1961,44.3103,1371925.7481472,0
+MCO.US,D,20051021,000000,44.5426,44.8714,44.2923,44.491,1218786.7080756,0
+MCO.US,D,20051024,000000,44.5863,44.8654,44.4116,44.8654,1066334.5120931,0
+MCO.US,D,20051025,000000,44.8654,45.7342,44.8057,45.5951,1634715.1164852,0
+MCO.US,D,20051026,000000,46.0659,47.7012,46.0659,47.0538,2934151.6214686,0
+MCO.US,D,20051027,000000,47.0628,48.2364,46.9167,47.2742,2055701.1950048,0
+MCO.US,D,20051028,000000,46.4997,46.7421,45.7947,45.9943,2403633.0457066,0
+MCO.US,D,20051031,000000,45.8206,46.6397,45.6636,46.2902,2125658.5818057,0
+MCO.US,D,20051101,000000,46.324,46.4014,45.2535,45.6011,1673138.1013583,0
+MCO.US,D,20051102,000000,45.6011,46.7251,45.3698,46.4828,1340630.029576,0
+MCO.US,D,20051103,000000,46.4908,46.891,46.2227,46.3061,1081068.4256151,0
+MCO.US,D,20051104,000000,46.3329,46.9257,46.0826,46.4481,824951.11312688,0
+MCO.US,D,20051107,000000,46.5871,47.1432,46.4997,47.0795,740381.67223924,0
+MCO.US,D,20051108,000000,47.0221,47.7091,47.0221,47.584,1125823.0656018,0
+MCO.US,D,20051109,000000,47.6654,47.7141,47.2057,47.2057,1095448.8460649,0
+MCO.US,D,20051110,000000,47.4202,49.0635,47.4202,48.6613,1151821.423604,0
+MCO.US,D,20051111,000000,48.4558,48.8202,48.2364,48.579,1125365.8409443,0
+MCO.US,D,20051114,000000,48.4558,48.9851,48.3347,48.6535,1007892.3383622,0
+MCO.US,D,20051115,000000,48.8014,49.0903,48.4023,48.7746,1432907.8350636,0
+MCO.US,D,20051116,000000,48.6713,48.8958,48.4985,48.8481,1186112.2658126,0
+MCO.US,D,20051117,000000,48.9851,50.8279,48.9305,50.7485,1854700.6029018,0
+MCO.US,D,20051118,000000,51.2789,51.3215,50.3741,50.539,1690515.6596511,0
+MCO.US,D,20051121,000000,50.5649,51.3313,50.539,51.1915,1106491.7279356,0
+MCO.US,D,20051122,000000,50.9958,51.4635,50.8279,51.2789,1588809.3580327,0
+MCO.US,D,20051123,000000,51.2789,51.4108,51.0722,51.3573,1163097.9533173,0
+MCO.US,D,20051125,000000,51.4475,51.662,51.2102,51.5569,483234.09361753,0
+MCO.US,D,20051128,000000,51.7991,52.6084,51.662,52.5408,2260271.9664268,0
+MCO.US,D,20051129,000000,52.362,52.379,51.9311,52.1664,1906478.777605,0
+MCO.US,D,20051130,000000,52.1924,52.8278,52.086,52.2816,1850441.5652883,0
+MCO.US,D,20051201,000000,52.3095,52.4951,52.105,52.2816,1913611.0794206,0
+MCO.US,D,20051202,000000,52.0603,52.5835,51.5746,52.2628,1306919.2785628,0
+MCO.US,D,20051205,000000,52.362,52.6342,51.949,52.1924,1133530.423099,0
+MCO.US,D,20051206,000000,52.5835,53.0622,52.105,52.1924,1873454.8706808,0
+MCO.US,D,20051207,000000,52.1924,52.5835,51.7663,51.8507,1479850.909369,0
+MCO.US,D,20051208,000000,51.9748,52.5835,51.8696,52.2995,1082789.5642487,0
+MCO.US,D,20051209,000000,52.5219,52.937,52.1664,52.6967,999604.8896695,0
+MCO.US,D,20051212,000000,52.9281,53.3859,52.1565,52.3253,1552334.1099165,0
+MCO.US,D,20051213,000000,52.236,53.4503,52.1844,53.2795,1860912.4127858,0
+MCO.US,D,20051214,000000,53.2795,53.6698,53.0155,53.6191,1813397.3041071,0
+MCO.US,D,20051215,000000,54.3201,54.3201,53.207,53.4176,1366173.1771261,0
+MCO.US,D,20051216,000000,53.4176,53.6013,53.3064,53.4503,1850213.9600623,0
+MCO.US,D,20051219,000000,53.4503,53.6191,52.9201,53.3859,1631030.1274506,0
+MCO.US,D,20051220,000000,53.4663,54.0174,53.4176,53.7751,1596863.1588827,0
+MCO.US,D,20051221,000000,53.8436,54.1475,53.783,54.1475,1534846.7774219,0
+MCO.US,D,20051222,000000,54.1475,54.1475,53.6281,54.0004,1407824.9334792,0
+MCO.US,D,20051223,000000,53.9747,54.069,53.7036,53.9915,703219.58003397,0
+MCO.US,D,20051227,000000,54.0601,54.192,53.3769,53.7383,789857.61001075,0
+MCO.US,D,20051228,000000,54.0601,54.0601,53.3769,53.783,616927.99341001,0
+MCO.US,D,20051229,000000,54.0004,54.2259,53.6092,53.6092,801938.81483716,0
+MCO.US,D,20051230,000000,53.5199,53.644,53.226,53.3859,757413.79428195,0
+MCO.US,D,20060103,000000,54.7133,54.7749,53.502,54.7233,1788079.7475773,0
+MCO.US,D,20060104,000000,54.8395,55.1552,54.4175,54.6598,1577303.2088879,0
+MCO.US,D,20060105,000000,54.4492,54.8932,54.4492,54.8573,1056214.1363595,0
+MCO.US,D,20060106,000000,54.8852,55.2109,54.8236,55.1384,992816.00989833,0
+MCO.US,D,20060109,000000,55.1037,56.0687,54.903,56.034,1811899.7422884,0
+MCO.US,D,20060110,000000,56.034,56.5632,55.9475,56.5196,1707658.5629985,0
+MCO.US,D,20060111,000000,56.5106,57.1024,56.2852,57.0587,1853088.2313673,0
+MCO.US,D,20060112,000000,57.0587,57.0587,56.452,56.5285,1133415.6133832,0
+MCO.US,D,20060113,000000,56.588,56.8243,55.6765,55.8067,1876445.9659071,0
+MCO.US,D,20060117,000000,53.8873,55.0857,53.8346,54.8305,2288347.9774431,0
+MCO.US,D,20060118,000000,54.7133,54.9309,54.0004,54.2606,1879669.7018732,0
+MCO.US,D,20060119,000000,54.2527,54.6369,53.9657,54.3461,1617801.8325694,0
+MCO.US,D,20060120,000000,54.0601,54.1842,53.0979,53.1903,2373257.819067,0
+MCO.US,D,20060123,000000,54.5396,54.9893,53.8168,54.7035,2079403.3586919,0
+MCO.US,D,20060124,000000,55.1454,55.8067,54.8077,55.4422,2099651.1598786,0
+MCO.US,D,20060125,000000,55.5385,55.6259,54.7035,54.7829,1333723.3187807,0
+MCO.US,D,20060126,000000,55.0173,55.5217,55.0173,55.1454,1483646.6797084,0
+MCO.US,D,20060127,000000,55.2793,55.9198,55.0173,55.5564,954043.56036417,0
+MCO.US,D,20060130,000000,55.755,56.0609,55.5663,56.0609,937817.1205373,0
+MCO.US,D,20060131,000000,56.0609,56.4332,55.0262,55.035,1997025.3734313,0
+MCO.US,D,20060201,000000,55.035,55.6686,54.8932,55.2793,2671826.5275073,0
+MCO.US,D,20060202,000000,55.2793,55.7709,54.9983,55.5842,2681029.4326177,0
+MCO.US,D,20060203,000000,56.0609,56.5196,54.7581,55.5286,2309860.6997085,0
+MCO.US,D,20060206,000000,55.7113,55.8524,55.4333,55.6259,1597207.5880301,0
+MCO.US,D,20060207,000000,54.9716,55.1642,53.8525,53.9131,2348636.170551,0
+MCO.US,D,20060208,000000,54.4939,55.3906,54.2794,54.7313,1483067.5956158,0
+MCO.US,D,20060209,000000,54.4492,55.5842,54.4492,55.327,1835717.722794,0
+MCO.US,D,20060210,000000,55.336,55.8244,55.1037,55.7113,1989314.9946258,0
+MCO.US,D,20060213,000000,55.4511,55.5117,54.6012,54.7491,936672.04468805,0
+MCO.US,D,20060214,000000,55.052,56.1204,55.0262,55.9725,2009796.4436551,0
+MCO.US,D,20060215,000000,55.755,56.5533,55.5048,56.4938,1142501.6945723,0
+MCO.US,D,20060216,000000,56.4083,56.588,56.2246,56.5801,1007314.2613723,0
+MCO.US,D,20060217,000000,56.5801,56.598,56.2683,56.5026,987981.91660333,0
+MCO.US,D,20060221,000000,56.3209,56.7102,56.2852,56.5375,1331541.9341814,0
+MCO.US,D,20060222,000000,57.0587,58.423,56.9991,58.3446,1725841.803507,0
+MCO.US,D,20060223,000000,58.3535,58.8519,58.0398,58.4588,1344198.1946894,0
+MCO.US,D,20060224,000000,58.4588,59.1003,58.3257,59.0674,1202564.2966598,0
+MCO.US,D,20060227,000000,59.0148,59.4746,59.0148,59.3902,1436240.3381288,0
+MCO.US,D,20060228,000000,59.3902,59.406,58.2343,58.2343,1699835.3886827,0
+MCO.US,D,20060301,000000,58.3168,59.4835,58.2343,59.4408,1794295.5858724,0
+MCO.US,D,20060302,000000,59.4408,59.4408,58.6643,59.1003,1465351.6507924,0
+MCO.US,D,20060303,000000,59.0417,59.2144,58.2165,58.7984,2263728.3431328,0
+MCO.US,D,20060306,000000,58.6643,59.1707,58.5809,58.7358,1346379.5792887,0
+MCO.US,D,20060307,000000,58.8421,58.8848,58.284,58.3257,987062.43177452,0
+MCO.US,D,20060308,000000,58.3356,58.3446,57.4857,58.1032,1567983.4798562,0
+MCO.US,D,20060309,000000,58.0139,58.4955,57.7995,58.1032,1300246.2156102,0
+MCO.US,D,20060310,000000,57.9703,58.709,57.8432,58.709,820115.00562634,0
+MCO.US,D,20060313,000000,58.6643,58.8341,58.5134,58.701,841517.95368994,0
+MCO.US,D,20060314,000000,58.701,60.1001,58.6116,60.1001,2026247.4673996,0
+MCO.US,D,20060315,000000,59.841,60.8767,59.7864,60.7266,1670954.7025534,0
+MCO.US,D,20060316,000000,60.8399,60.9541,60.0068,60.0236,1287363.3569791,0
+MCO.US,D,20060317,000000,60.2312,60.7873,59.8489,60.7078,1535880.0648636,0
+MCO.US,D,20060320,000000,60.8399,60.9351,60.4576,60.545,1212687.6937018,0
+MCO.US,D,20060321,000000,60.4923,60.6224,59.841,59.9283,874998.07816885,0
+MCO.US,D,20060322,000000,60.3722,60.8051,60.3444,60.4239,1579720.2555354,0
+MCO.US,D,20060323,000000,60.535,60.7078,60.0158,60.5977,917800.95298771,0
+MCO.US,D,20060324,000000,60.4049,61.4128,60.4049,61.3364,1111212.0186177,0
+MCO.US,D,20060327,000000,61.3364,61.4385,61.0653,61.247,772254.46069759,0
+MCO.US,D,20060328,000000,61.3174,61.674,60.3365,60.4853,976362.97194827,0
+MCO.US,D,20060329,000000,60.4923,62.0383,60.3722,61.8496,1150559.5238335,0
+MCO.US,D,20060330,000000,61.8586,62.0215,61.2748,61.5796,931608.33196154,0
+MCO.US,D,20060331,000000,61.5856,62.5328,61.4555,62.1109,1361113.4928107,0
+MCO.US,D,20060403,000000,62.6242,63.7006,62.6053,62.8496,1761963.558551,0
+MCO.US,D,20060404,000000,63.1425,63.3182,62.8397,62.9698,1056328.9460751,0
+MCO.US,D,20060405,000000,63.1881,63.1971,61.9073,61.9073,1644033.8384141,0
+MCO.US,D,20060406,000000,61.9073,61.9301,61.4308,61.7078,1779567.714967,0
+MCO.US,D,20060407,000000,61.5379,61.9242,61.4932,61.5955,1012727.4387599,0
+MCO.US,D,20060410,000000,61.7078,61.7166,61.0564,61.1854,1056098.319541,0
+MCO.US,D,20060411,000000,61.1467,61.1467,60.3533,60.6224,1692128.0311855,0
+MCO.US,D,20060412,000000,60.7078,60.7873,60.258,60.545,922747.84179293,0
+MCO.US,D,20060413,000000,60.545,60.7178,60.3891,60.5807,829899.00903486,0
+MCO.US,D,20060417,000000,60.2312,61.3781,60.2312,61.2748,1520464.3427665,0
+MCO.US,D,20060418,000000,61.2996,62.1287,61.2996,61.8319,2557231.3246412,0
+MCO.US,D,20060419,000000,61.7981,62.0215,61.11,61.6044,1025030.2061956,0
+MCO.US,D,20060420,000000,61.6044,62.1386,61.6044,62.0215,1052874.5835748,0
+MCO.US,D,20060421,000000,62.3173,62.36,61.2648,61.6808,774557.70473208,0
+MCO.US,D,20060424,000000,61.6808,61.9242,61.3174,61.7435,965092.48485154,0
+MCO.US,D,20060425,000000,61.7078,61.7166,61.1715,61.2132,1052874.5835748,0
+MCO.US,D,20060426,000000,60.4923,60.4983,53.2349,53.8873,11969723.585306,0
+MCO.US,D,20060427,000000,53.8873,54.5396,52.1924,53.8873,4456345.1596907,0
+MCO.US,D,20060428,000000,53.5199,54.192,53.1723,53.8952,2610503.032752,0
+MCO.US,D,20060501,000000,53.494,53.7036,52.0603,52.086,3491139.879329,0
+MCO.US,D,20060502,000000,51.7991,52.0086,50.8111,51.3313,4339561.5225058,0
+MCO.US,D,20060503,000000,51.2539,51.6104,50.9412,51.0633,4234400.8583869,0
+MCO.US,D,20060504,000000,50.9312,51.7157,50.8518,50.9591,2944165.2443086,0
+MCO.US,D,20060505,000000,51.2609,51.3116,50.7138,50.9312,2985120.0855448,0
+MCO.US,D,20060508,000000,50.6284,50.7852,49.8103,50.0554,2745233.2412947,0
+MCO.US,D,20060509,000000,49.5431,49.5937,47.9673,48.2016,5085700.8012799,0
+MCO.US,D,20060510,000000,47.584,49.552,47.2464,49.2293,4520202.5250148,0
+MCO.US,D,20060511,000000,49.4518,49.6722,48.6455,48.8301,3633235.030427,0
+MCO.US,D,20060512,000000,48.7577,50.5937,48.5691,50.2808,4673222.7269596,0
+MCO.US,D,20060515,000000,49.9314,51.0633,49.8857,50.9869,3670972.1783138,0
+MCO.US,D,20060516,000000,50.9958,51.4714,50.4438,50.9869,3024702.245706,0
+MCO.US,D,20060517,000000,50.6731,50.7038,49.1419,49.6722,3451212.2829178,0
+MCO.US,D,20060518,000000,48.9851,49.7863,48.1401,48.1599,2492919.7559679,0
+MCO.US,D,20060519,000000,48.1599,48.4023,47.2742,47.3159,3465947.2035426,0
+MCO.US,D,20060522,000000,47.0628,47.5245,46.3329,47.3695,3831585.9351428,0
+MCO.US,D,20060523,000000,47.3695,47.6753,46.9079,46.9505,3116865.2414778,0
+MCO.US,D,20060524,000000,46.7171,47.03,46.1006,46.6397,2347369.2352667,0
+MCO.US,D,20060525,000000,46.9347,47.446,46.4729,46.8632,2152461.6149208,0
+MCO.US,D,20060526,000000,47.2385,47.6109,46.596,46.7848,2671253.4860313,0
+MCO.US,D,20060530,000000,46.457,46.465,45.6111,45.6716,2328040.9189089,0
+MCO.US,D,20060531,000000,45.7342,46.168,45.1274,45.4571,3188539.738501,0
+MCO.US,D,20060601,000000,45.6716,45.8801,45.4661,45.7422,1827204.6830809,0
+MCO.US,D,20060602,000000,45.89,46.4481,45.6388,45.9943,1878515.562099,0
+MCO.US,D,20060605,000000,45.89,45.9168,44.9428,45.048,2078713.4932945,0
+MCO.US,D,20060606,000000,45.1087,46.4997,45.1087,46.0579,3825151.5555466,0
+MCO.US,D,20060607,000000,46.1066,46.5871,44.9785,45.1544,2966369.8461768,0
+MCO.US,D,20060608,000000,44.9338,45.5455,44.335,45.3598,2580014.0034993,0
+MCO.US,D,20060609,000000,46.5087,46.891,45.8453,45.8453,2882032.0389263,0
+MCO.US,D,20060612,000000,45.7172,45.9258,45.1087,45.1185,1778992.6592856,0
+MCO.US,D,20060613,000000,44.5863,44.7094,43.7006,43.8336,2576213.1976462,0
+MCO.US,D,20060614,000000,43.6311,44.3013,43.2577,44.1961,2476463.6967095,0
+MCO.US,D,20060615,000000,44.4553,45.4571,44.2329,45.3082,1543937.8941247,0
+MCO.US,D,20060616,000000,45.3955,45.8384,45.2804,45.8295,2186639.6616191,0
+MCO.US,D,20060619,000000,45.7172,45.9794,45.1801,45.751,1898652.5819809,0
+MCO.US,D,20060620,000000,45.751,46.0311,45.4571,45.751,1369277.0678627,0
+MCO.US,D,20060621,000000,45.6568,46.2495,45.5098,46.1243,1749658.7769098,0
+MCO.US,D,20060622,000000,46.2396,46.614,45.5783,45.8046,2429519.6153013,0
+MCO.US,D,20060623,000000,45.9794,46.7608,45.9794,46.3746,2276843.8425039,0
+MCO.US,D,20060626,000000,46.1959,46.3924,45.8613,46.1006,2823240.4005343,0
+MCO.US,D,20060627,000000,46.1513,46.3577,45.5187,45.89,2001859.4667263,0
+MCO.US,D,20060628,000000,46.1066,46.6307,45.8453,46.5513,1616073.6442165,0
+MCO.US,D,20060629,000000,46.7171,47.1342,46.5791,46.9426,2148668.8658898,0
+MCO.US,D,20060630,000000,47.0628,47.9077,47.0628,47.3348,2719925.7557925,0
+MCO.US,D,20060703,000000,47.8025,48.0299,47.584,47.9326,778700.92552701,0
+MCO.US,D,20060705,000000,47.8452,47.8541,46.9664,47.742,1895658.4654463,0
+MCO.US,D,20060706,000000,47.7777,47.8989,47.5055,47.6376,881560.35981681,0
+MCO.US,D,20060707,000000,47.5423,47.8541,46.4997,46.7251,1709961.807033,0
+MCO.US,D,20060710,000000,46.9505,47.3089,46.6984,46.7341,1084975.9843618,0
+MCO.US,D,20060711,000000,46.5603,46.5603,45.7789,46.1423,1270909.3119262,0
+MCO.US,D,20060712,000000,45.9794,46.2902,44.9518,45.1087,1872533.3716464,0
+MCO.US,D,20060713,000000,44.7184,44.7184,43.4642,43.8515,2691498.2659097,0
+MCO.US,D,20060714,000000,43.6658,43.8416,43.2488,43.7423,2068936.5396054,0
+MCO.US,D,20060717,000000,43.6311,43.9786,43.4554,43.7155,1960785.7873632,0
+MCO.US,D,20060718,000000,43.9329,44.5426,43.6838,44.3689,1795330.8875198,0
+MCO.US,D,20060719,000000,44.762,45.7947,44.6737,45.3152,1430605.5981318,0
+MCO.US,D,20060720,000000,45.1544,45.3698,44.4195,44.4195,769722.60433432,0
+MCO.US,D,20060721,000000,44.631,44.779,43.8753,43.9239,1117650.426625,0
+MCO.US,D,20060724,000000,43.9686,45.2635,43.9239,45.1544,1397240.2833687,0
+MCO.US,D,20060725,000000,45.0202,46.2307,45.0113,46.0659,3108348.1733537,0
+MCO.US,D,20060726,000000,47.4966,47.9077,47.1432,47.5939,3711356.9993825,0
+MCO.US,D,20060727,000000,47.8025,47.9426,47.2305,47.4966,1252495.4448834,0
+MCO.US,D,20060728,000000,47.6286,48.9752,47.6286,48.7417,1424621.3934738,0
+MCO.US,D,20060731,000000,48.6613,48.6713,47.6376,47.7012,1363758.1446842,0
+MCO.US,D,20060801,000000,47.8025,47.8124,46.8025,47.03,2148785.6898111,0
+MCO.US,D,20060802,000000,48.4111,52.2438,48.3615,52.2438,6063329.7014097,0
+MCO.US,D,20060803,000000,51.3215,52.362,51.106,51.6273,2668951.2490996,0
+MCO.US,D,20060804,000000,52.096,52.4951,51.2709,51.5479,1513791.2798137,0
+MCO.US,D,20060807,000000,51.6353,51.9213,51.2789,51.4287,1092686.3631673,0
+MCO.US,D,20060808,000000,51.6273,51.7663,50.3235,50.5132,1631952.6335878,0
+MCO.US,D,20060809,000000,50.7307,51.0276,49.974,50.1051,982687.57734255,0
+MCO.US,D,20060810,000000,49.6255,50.548,49.4518,50.4011,1482957.8214139,0
+MCO.US,D,20060811,000000,50.1677,50.262,49.6097,49.7169,1438085.3504031,0
+MCO.US,D,20060814,000000,50.0634,50.6731,49.4806,49.568,1235585.1822758,0
+MCO.US,D,20060815,000000,50.3235,51.8507,50.1597,51.4108,1792913.8408724,0
+MCO.US,D,20060816,000000,51.7832,52.1247,51.3573,51.6997,1350754.4337206,0
+MCO.US,D,20060817,000000,51.5648,52.1497,51.5479,52.0007,826330.84392149,0
+MCO.US,D,20060818,000000,52.0007,52.1247,51.6104,51.8249,792277.67796656,0
+MCO.US,D,20060821,000000,51.5389,51.8249,51.106,51.5648,572518.78967332,0
+MCO.US,D,20060822,000000,51.5648,51.9838,51.4377,51.8874,839446.34329247,0
+MCO.US,D,20060823,000000,51.8874,52.362,51.3046,51.4475,545363.27058868,0
+MCO.US,D,20060824,000000,51.4475,51.5479,50.7754,50.8359,845664.19579315,0
+MCO.US,D,20060825,000000,50.6651,51.3483,50.4795,51.2789,714496.10974731,0
+MCO.US,D,20060828,000000,51.3116,52.5408,51.2789,52.1924,1665780.2085223,0
+MCO.US,D,20060829,000000,52.37,52.795,52.0603,52.7493,1714795.9003279,0
+MCO.US,D,20060830,000000,52.9281,53.644,52.6172,53.5666,1548077.0865085,0
+MCO.US,D,20060831,000000,53.8436,53.8436,53.0343,53.1723,1592371.4805294,0
+MCO.US,D,20060901,000000,53.4503,54.7233,53.4503,54.3728,1264003.6082337,0
+MCO.US,D,20060905,000000,54.6687,54.9389,54.069,54.5744,1682692.4853354,0
+MCO.US,D,20060906,000000,54.4849,54.4849,53.1803,53.3411,1187951.2354702,0
+MCO.US,D,20060907,000000,53.1486,53.2795,52.5835,52.6619,1312325.406231,0
+MCO.US,D,20060908,000000,52.9708,53.8525,52.8456,53.7571,1012148.3546672,0
+MCO.US,D,20060911,000000,53.7571,54.3461,53.1326,54.0322,1282871.6786257,0
+MCO.US,D,20060912,000000,54.0322,54.3291,53.7294,54.0322,1506543.1611796,0
+MCO.US,D,20060913,000000,53.9488,55.0937,53.7988,55.0768,1191865.8439364,0
+MCO.US,D,20060914,000000,55.0768,55.4511,54.6945,54.9309,976248.16223251,0
+MCO.US,D,20060915,000000,55.319,56.3835,55.061,56.2068,2527661.7802173,0
+MCO.US,D,20060918,000000,56.4083,56.6328,55.0857,55.0857,1435894.9018788,0
+MCO.US,D,20060919,000000,55.1037,55.5217,54.4314,54.5218,1242488.8717627,0
+MCO.US,D,20060920,000000,54.7133,55.2863,54.7133,54.9716,699423.80969463,0
+MCO.US,D,20060921,000000,55.1929,55.4064,54.8573,55.1454,1024684.7699457,0
+MCO.US,D,20060922,000000,55.1552,55.345,54.7581,54.8573,694013.65361532,0
+MCO.US,D,20060925,000000,55.1454,55.5842,54.5664,55.345,954846.22127169,0
+MCO.US,D,20060926,000000,55.4958,55.6418,55.0173,55.3906,1049426.263691,0
+MCO.US,D,20060927,000000,55.0173,55.4511,54.9656,55.1384,982810.44388046,0
+MCO.US,D,20060928,000000,55.0173,55.2436,54.6598,54.7313,1013531.1067701,0
+MCO.US,D,20060929,000000,54.9716,57.2236,54.9716,56.8243,2469790.6337569,0
+MCO.US,D,20061002,000000,56.8243,56.886,55.4064,55.8434,1510108.3049847,0
+MCO.US,D,20061003,000000,55.6259,55.6765,53.2707,53.6956,3001804.757132,0
+MCO.US,D,20061004,000000,53.6281,54.7998,53.6092,54.7133,1350063.5612206,0
+MCO.US,D,20061005,000000,54.5833,54.8932,53.8873,54.7581,1292194.4289656,0
+MCO.US,D,20061006,000000,54.3648,54.6945,53.7125,53.8594,1074966.3899329,0
+MCO.US,D,20061009,000000,53.7571,53.8773,52.6699,52.937,1779567.714967,0
+MCO.US,D,20061010,000000,52.8456,53.6281,52.8456,53.494,1496992.8056136,0
+MCO.US,D,20061011,000000,53.3689,53.7383,52.8735,53.3859,1217291.1604625,0
+MCO.US,D,20061012,000000,53.3689,54.1573,53.3689,53.5377,1458793.3975555,0
+MCO.US,D,20061013,000000,53.7294,54.6786,53.6628,54.5486,1368932.6387154,0
+MCO.US,D,20061016,000000,54.9389,55.4511,54.5118,55.0937,1128582.5271911,0
+MCO.US,D,20061017,000000,55.0937,55.1552,54.5218,54.628,765926.83399499,0
+MCO.US,D,20061018,000000,55.061,55.4869,54.5486,55.336,955999.3539431,0
+MCO.US,D,20061019,000000,55.755,57.9464,55.755,56.9912,2381310.6128141,0
+MCO.US,D,20061020,000000,57.3636,57.7438,56.2505,56.6417,1516205.3051529,0
+MCO.US,D,20061023,000000,56.1888,57.584,56.179,57.4758,1081410.8405568,0
+MCO.US,D,20061024,000000,57.0508,57.2514,55.9038,55.9982,1347992.9579259,0
+MCO.US,D,20061025,000000,57.448,57.4578,55.6765,56.598,1618605.5005798,0
+MCO.US,D,20061026,000000,56.6328,58.0855,56.6328,57.7538,1459600.0868741,0
+MCO.US,D,20061027,000000,57.8869,58.2165,57.2593,57.2951,865333.91998993,0
+MCO.US,D,20061030,000000,57.2593,57.7091,56.8582,57.1024,991897.53217229,0
+MCO.US,D,20061031,000000,57.59,58.3615,57.2593,57.6247,2158220.2285584,0
+MCO.US,D,20061101,000000,57.5016,57.6515,56.9137,57.2781,1831805.1285334,0
+MCO.US,D,20061102,000000,57.2781,57.3725,56.7291,56.9734,1258594.4592571,0
+MCO.US,D,20061103,000000,57.2781,57.6337,56.9991,57.173,1068752.5658433,0
+MCO.US,D,20061106,000000,57.3387,57.8869,57.2324,57.4142,863149.51408226,0
+MCO.US,D,20061107,000000,57.3636,57.7895,57.1103,57.3814,925971.57775902,0
+MCO.US,D,20061108,000000,57.3636,57.4857,57.0587,57.4221,1170002.649907,0
+MCO.US,D,20061109,000000,57.4857,58.0934,57.2324,57.5105,1216596.2595514,0
+MCO.US,D,20061110,000000,57.2781,57.7538,56.8066,57.5741,870743.06896649,0
+MCO.US,D,20061113,000000,57.5741,59.1003,57.44,59.0744,1430142.3308578,0
+MCO.US,D,20061114,000000,59.1003,59.6235,58.4419,59.5698,1345811.5733266,0
+MCO.US,D,20061115,000000,59.7566,60.535,59.4835,59.7864,1679244.1654516,0
+MCO.US,D,20061116,000000,60.1001,60.4983,59.9522,60.2312,990976.03313793,0
+MCO.US,D,20061117,000000,60.0643,60.4139,59.7714,59.8668,744184.49229798,0
+MCO.US,D,20061120,000000,59.9969,60.7873,59.6047,60.6134,1501592.2439634,0
+MCO.US,D,20061121,000000,60.831,60.8399,60.2659,60.3444,960254.36314546,0
+MCO.US,D,20061122,000000,60.4486,60.8399,60.3891,60.7873,644308.09641229,0
+MCO.US,D,20061124,000000,60.7078,60.8856,60.4139,60.6045,271534.04168817,0
+MCO.US,D,20061127,000000,60.3622,60.4387,58.4866,58.8936,1670497.4778959,0
+MCO.US,D,20061128,000000,58.4499,59.6672,58.4499,59.5361,2122204.2193052,0
+MCO.US,D,20061129,000000,59.5958,60.3017,59.2224,60.2153,1726301.04237,0
+MCO.US,D,20061130,000000,60.3533,60.9193,59.8131,60.3891,2320562.1737404,0
+MCO.US,D,20061201,000000,61.0653,61.0653,59.8042,60.2312,1248356.2524994,0
+MCO.US,D,20061204,000000,60.4387,61.0384,60.2749,60.9541,1050344.7414171,0
+MCO.US,D,20061205,000000,60.9451,61.1467,60.3722,61.0047,957033.64848768,0
+MCO.US,D,20061206,000000,61.0127,62.3173,61.0127,62.1386,2039248.1570547,0
+MCO.US,D,20061207,000000,62.1207,62.1476,60.6819,60.8487,1021466.0694933,0
+MCO.US,D,20061208,000000,60.9263,61.2748,60.2749,60.3722,1036768.9960803,0
+MCO.US,D,20061211,000000,60.3722,61.0464,60.3622,60.535,904110.39793519,0
+MCO.US,D,20061212,000000,60.6224,61.2748,60.4049,60.4764,1076691.5569775,0
+MCO.US,D,20061213,000000,60.9263,61.4308,60.8051,61.0841,817587.17767416,0
+MCO.US,D,20061214,000000,61.1795,61.6908,60.6581,60.9451,796416.87035039,0
+MCO.US,D,20061215,000000,61.0384,61.3781,60.1806,60.6819,1125589.4177593,0
+MCO.US,D,20061218,000000,59.8131,60.8667,59.8131,60.5707,1264927.1214736,0
+MCO.US,D,20061219,000000,60.4853,60.822,60.4049,60.7535,1067028.4059014,0
+MCO.US,D,20061220,000000,60.7535,61.2827,60.526,61.1557,869934.36544235,0
+MCO.US,D,20061221,000000,61.3174,62.0215,60.9878,61.247,1131689.4392358,0
+MCO.US,D,20061222,000000,61.2748,61.665,60.9114,60.9114,1356280.4066185,0
+MCO.US,D,20061226,000000,60.9034,61.2648,60.8051,61.1198,427089.12130448,0
+MCO.US,D,20061227,000000,61.4842,61.665,60.7446,60.8767,642586.95777874,0
+MCO.US,D,20061228,000000,60.5707,61.1557,60.4139,60.8856,648914.58448133,0
+MCO.US,D,20061229,000000,60.8399,60.9263,59.8321,60.0236,795840.80756607,0
+MCO.US,D,20070103,000000,59.9701,62.3957,59.9701,61.1198,2096778.9027791,0
+MCO.US,D,20070104,000000,61.1288,61.2827,60.3622,60.6741,1295411.1152123,0
+MCO.US,D,20070105,000000,60.2749,60.3365,59.7636,59.7804,1046086.7109064,0
+MCO.US,D,20070108,000000,59.7714,60.0912,59.3167,59.7636,857627.5695955,0
+MCO.US,D,20070109,000000,59.7864,59.9602,58.8589,59.277,1188296.6717202,0
+MCO.US,D,20070110,000000,59.0594,60.1438,58.701,59.9025,939198.86553746,0
+MCO.US,D,20070111,000000,60.1001,60.7783,59.7189,60.6581,871662.5537953,0
+MCO.US,D,20070112,000000,60.4139,60.6899,59.685,60.2937,915730.34969303,0
+MCO.US,D,20070116,000000,60.1001,60.4676,59.7864,60.2838,953007.25161406,0
+MCO.US,D,20070117,000000,60.25,61.4308,59.8042,61.3075,1595476.3783688,0
+MCO.US,D,20070118,000000,61.0127,61.7981,60.6741,61.4308,2282247.9559665,0
+MCO.US,D,20070119,000000,61.4842,62.1109,61.4744,62.0036,1128582.5271911,0
+MCO.US,D,20070122,000000,61.8933,62.5071,61.6293,62.36,1422432.959155,0
+MCO.US,D,20070123,000000,62.23,63.0988,62.1476,62.8893,1518506.534982,0
+MCO.US,D,20070124,000000,62.7612,63.0134,62.4306,62.9072,757530.61820324,0
+MCO.US,D,20070125,000000,63.0134,63.0988,62.1704,62.4217,1278385.0357863,0
+MCO.US,D,20070126,000000,62.4981,62.8893,61.1715,61.4932,1109369.020549,0
+MCO.US,D,20070129,000000,61.5726,62.3443,61.4555,61.9152,1225346.975518,0
+MCO.US,D,20070130,000000,61.9073,62.1476,61.2748,61.3601,926427.79531374,0
+MCO.US,D,20070131,000000,61.3174,62.5159,61.2033,62.1962,1099591.0597571,0
+MCO.US,D,20070201,000000,62.5328,63.1425,62.4474,63.1068,1295873.3753837,0
+MCO.US,D,20070202,000000,63.1068,63.3709,62.8655,62.9867,844397.26050875,0
+MCO.US,D,20070205,000000,62.7701,63.1614,62.4812,62.66,669049.59015775,0
+MCO.US,D,20070206,000000,62.9261,63.1425,62.5875,63.1068,776971.73007127,0
+MCO.US,D,20070207,000000,63.1068,64.3152,62.6817,64.2754,1826396.9866596,0
+MCO.US,D,20070208,000000,64.186,66.1332,64.186,65.048,1955723.0817395,0
+MCO.US,D,20070209,000000,65.1889,65.4015,64.0203,64.0649,1674980.0923243,0
+MCO.US,D,20070212,000000,63.6222,64.055,62.3443,62.4306,2246399.125773,0
+MCO.US,D,20070213,000000,62.4385,62.667,61.5469,61.665,3246717.0442035,0
+MCO.US,D,20070214,000000,61.7981,62.7364,61.7722,62.3006,1871527.2759795,0
+MCO.US,D,20070215,000000,62.4474,62.798,62.093,62.4037,1070828.2046518,0
+MCO.US,D,20070216,000000,62.1476,63.2288,62.085,63.1704,1505852.2886795,0
+MCO.US,D,20070220,000000,63.1326,63.3432,62.6242,63.1881,1539330.3989529,0
+MCO.US,D,20070221,000000,63.1802,63.1881,61.6551,61.8933,2222191.3964955,0
+MCO.US,D,20070222,000000,61.5796,61.5856,59.7377,59.7864,3798794.6689584,0
+MCO.US,D,20070223,000000,59.9701,59.9701,57.9791,58.6017,5438693.3433998,0
+MCO.US,D,20070226,000000,58.0139,58.1122,55.2019,56.8155,6027182.7687965,0
+MCO.US,D,20070227,000000,56.9395,57.448,55.3707,56.3915,4741683.5590444,0
+MCO.US,D,20070228,000000,56.3915,57.0656,55.8524,56.2505,3685699.0421164,0
+MCO.US,D,20070301,000000,56.0609,57.9384,54.766,57.4937,4298444.5377235,0
+MCO.US,D,20070302,000000,57.7995,59.3167,57.0161,57.448,4350492.6159691,0
+MCO.US,D,20070305,000000,56.9048,57.155,55.8951,56.0609,3189582.0898678,0
+MCO.US,D,20070306,000000,56.6328,57.4301,56.1888,57.1103,3643473.2371847,0
+MCO.US,D,20070307,000000,57.0161,57.3636,56.2168,56.5026,2800230.1164501,0
+MCO.US,D,20070308,000000,57.0161,57.5105,56.3656,56.7619,2219538.6877999,0
+MCO.US,D,20070309,000000,56.9317,57.0587,56.0609,56.3468,3085567.508701,0
+MCO.US,D,20070312,000000,56.1711,56.179,55.0937,55.2536,3406573.4597496,0
+MCO.US,D,20070313,000000,54.8077,54.8147,50.9769,51.7663,15451775.36924,0
+MCO.US,D,20070314,000000,51.9748,52.7762,51.2866,52.3452,7615777.6139392,0
+MCO.US,D,20070315,000000,52.4951,55.8791,52.4425,55.2019,7600475.6944551,0
+MCO.US,D,20070316,000000,55.8791,56.739,54.7749,54.9309,6625380.6648939,0
+MCO.US,D,20070319,000000,55.8612,56.2942,54.9656,55.8701,4530326.9291595,0
+MCO.US,D,20070320,000000,55.609,56.1442,55.4333,55.9982,3053698.7486537,0
+MCO.US,D,20070321,000000,56.4004,57.7717,55.8861,57.6824,2572072.9981596,0
+MCO.US,D,20070322,000000,56.5632,57.9891,56.5632,57.6584,2623619.5392258,0
+MCO.US,D,20070323,000000,57.6247,57.8342,56.9137,56.9912,2061800.2093787,0
+MCO.US,D,20070326,000000,56.7619,56.7717,55.4511,56.0609,2869037.3918877,0
+MCO.US,D,20070327,000000,55.7113,55.8145,54.6191,54.6945,3938821.2309673,0
+MCO.US,D,20070328,000000,54.6012,54.6012,53.3411,53.4663,5553312.7167324,0
+MCO.US,D,20070329,000000,53.6281,54.0004,53.226,53.9657,3070842.6591039,0
+MCO.US,D,20070330,000000,53.9747,54.3648,53.636,53.9389,2813348.6371294,0
+MCO.US,D,20070402,000000,53.922,54.1295,53.0979,53.2607,3602280.7196946,0
+MCO.US,D,20070403,000000,53.2994,53.7661,52.8853,53.359,2922189.254769,0
+MCO.US,D,20070404,000000,53.359,53.3997,52.9638,53.0622,2338052.5275433,0
+MCO.US,D,20070405,000000,52.9281,53.1903,52.6342,53.1157,2085616.1756786,0
+MCO.US,D,20070409,000000,53.1157,53.7751,53.0622,53.6956,2843494.2443375,0
+MCO.US,D,20070410,000000,53.7214,53.783,52.1565,52.3095,4230261.6660031,0
+MCO.US,D,20070411,000000,52.4604,52.7394,52.0682,52.6798,4069219.8904971,0
+MCO.US,D,20070412,000000,52.8019,53.9747,52.5755,53.9041,6217274.4236972,0
+MCO.US,D,20070413,000000,54.1395,54.7133,53.9915,54.5833,5874060.849472,0
+MCO.US,D,20070416,000000,56.4858,57.173,55.619,57.1183,9069396.5174635,0
+MCO.US,D,20070417,000000,57.4301,62.0383,57.3725,59.4507,12916629.80834,0
+MCO.US,D,20070418,000000,58.6643,59.9701,57.7538,59.0148,4871714.6260632,0
+MCO.US,D,20070419,000000,58.9284,59.7636,58.5134,59.0824,2015777.6270049,0
+MCO.US,D,20070420,000000,59.8668,59.8668,58.6396,59.1707,2274115.6011005,0
+MCO.US,D,20070423,000000,59.2313,59.5004,58.2672,58.3099,2604289.2086624,0
+MCO.US,D,20070424,000000,59.3107,60.6741,58.5233,59.0913,3998733.7747422,0
+MCO.US,D,20070425,000000,60.5807,61.2648,57.8143,59.5004,5243039.4599015,0
+MCO.US,D,20070426,000000,59.2859,59.6762,58.8848,59.0506,2170873.4677581,0
+MCO.US,D,20070427,000000,58.5492,59.007,58.0934,58.3257,2398224.9038328,0
+MCO.US,D,20070430,000000,58.6116,58.6116,57.4063,57.4678,2003007.5638839,0
+MCO.US,D,20070501,000000,57.4678,57.8242,56.6328,56.9048,3355592.9104401,0
+MCO.US,D,20070502,000000,56.6854,57.6247,56.4938,57.448,2607141.3237065,0
+MCO.US,D,20070503,000000,57.5284,58.3982,57.2414,57.6744,2488596.2637772,0
+MCO.US,D,20070504,000000,58.1032,58.4131,57.6436,58.1808,2381155.5189876,0
+MCO.US,D,20070507,000000,58.0576,58.0576,56.7986,56.9822,2285358.8964224,0
+MCO.US,D,20070508,000000,56.7619,59.5698,56.7102,59.3028,3715266.5723348,0
+MCO.US,D,20070509,000000,59.1003,60.1339,58.5402,59.6235,2928072.7491501,0
+MCO.US,D,20070510,000000,58.8519,59.7189,58.1639,58.1639,2458326.7829284,0
+MCO.US,D,20070511,000000,58.1886,59.5004,57.9971,59.1876,1671129.9384354,0
+MCO.US,D,20070514,000000,58.9721,59.685,58.701,59.0674,1895547.6841417,0
+MCO.US,D,20070515,000000,59.0674,59.4597,58.1122,58.1272,2415839.1312765,0
+MCO.US,D,20070516,000000,57.9384,59.3028,57.9384,59.2491,2063400.4956799,0
+MCO.US,D,20070517,000000,59.2591,59.2591,58.1549,58.3257,2501318.9930679,0
+MCO.US,D,20070518,000000,58.3257,59.0148,58.0934,58.8152,1572026.9974769,0
+MCO.US,D,20070521,000000,59.1003,59.9522,58.8848,59.3266,2276609.1875584,0
+MCO.US,D,20070522,000000,59.3345,59.5084,58.6396,59.137,2045051.0832143,0
+MCO.US,D,20070523,000000,59.7566,62.7264,59.6235,62.6748,6850660.4905712,0
+MCO.US,D,20070524,000000,62.8317,64.0461,60.5877,60.7624,3408288.5557666,0
+MCO.US,D,20070525,000000,60.8487,61.4932,60.4486,60.6899,1700409.4372616,0
+MCO.US,D,20070529,000000,60.6899,61.6481,60.5877,61.5856,2075209.7827585,0
+MCO.US,D,20070530,000000,60.8667,63.1237,60.4239,63.0651,3480327.6239924,0
+MCO.US,D,20070531,000000,63.074,63.3609,60.4853,60.535,3715729.8396088,0
+MCO.US,D,20070601,000000,61.1467,61.2917,59.9025,60.0733,2643523.9183679,0
+MCO.US,D,20070604,000000,60.3096,62.2726,60.3096,61.7255,3038510.6317825,0
+MCO.US,D,20070605,000000,61.3781,62.8496,60.7535,61.1557,4826361.7670312,0
+MCO.US,D,20070606,000000,62.2726,62.2916,60.9778,61.4744,2897800.2469929,0
+MCO.US,D,20070607,000000,61.4555,61.4744,59.5958,59.7019,3666133.049505,0
+MCO.US,D,20070608,000000,59.2313,59.694,58.709,59.694,2580173.125737,0
+MCO.US,D,20070611,000000,59.694,60.0733,59.4408,59.4924,1641042.7431879,0
+MCO.US,D,20070612,000000,59.3812,59.3902,58.0308,58.0576,3233531.0476387,0
+MCO.US,D,20070613,000000,58.2343,58.2751,56.9317,58.0755,3217304.6078118,0
+MCO.US,D,20070614,000000,58.0755,58.719,58.0576,58.2066,1508922.9450247,0
+MCO.US,D,20070615,000000,58.719,59.2045,58.6823,58.8152,2426645.3439963,0
+MCO.US,D,20070618,000000,59.2313,59.277,58.1032,58.2343,2058234.0584709,0
+MCO.US,D,20070619,000000,57.7805,58.3019,57.3973,58.2343,1848600.5814252,0
+MCO.US,D,20070620,000000,58.2343,58.3168,55.6507,55.8334,5462049.063734,0
+MCO.US,D,20070621,000000,55.8334,55.9545,54.069,55.619,7598631.6892835,0
+MCO.US,D,20070622,000000,55.2019,55.4511,54.903,55.0768,4741683.5590444,0
+MCO.US,D,20070625,000000,55.1454,55.2178,52.6967,53.1256,5588595.5551693,0
+MCO.US,D,20070626,000000,54.4572,54.5118,53.3997,53.9389,6790700.6129661,0
+MCO.US,D,20070627,000000,53.8088,54.6687,52.6699,54.3828,7521950.8843917,0
+MCO.US,D,20070628,000000,54.5118,54.7313,53.7751,54.3461,3743565.1530631,0
+MCO.US,D,20070629,000000,54.3461,55.1215,53.4503,54.0601,6359141.9695693,0
+MCO.US,D,20070702,000000,54.069,54.4939,52.6878,53.922,3629854.1864289,0
+MCO.US,D,20070703,000000,53.9389,54.1295,52.7762,52.9201,3238131.4930911,0
+MCO.US,D,20070705,000000,52.9281,53.5199,52.4871,53.3928,2881804.4337003,0
+MCO.US,D,20070706,000000,55.1929,55.3617,53.4503,54.1395,2906439.1745522,0
+MCO.US,D,20070709,000000,53.9657,54.1295,52.8853,53.4503,3291860.4258594,0
+MCO.US,D,20070710,000000,52.7583,53.1903,51.7494,52.4871,5390251.7001729,0
+MCO.US,D,20070711,000000,52.4504,53.1803,52.3879,52.9201,3496778.6477369,0
+MCO.US,D,20070712,000000,52.9201,53.1723,52.5131,53.1723,4667704.8108839,0
+MCO.US,D,20070713,000000,53.4503,54.5306,53.1803,54.4175,3626561.9674743,0
+MCO.US,D,20070716,000000,54.3201,54.3361,53.0899,53.1256,2631902.9595073,0
+MCO.US,D,20070717,000000,53.3232,53.7125,52.7305,52.8278,2860862.7387053,0
+MCO.US,D,20070718,000000,52.1844,52.3532,50.3235,51.7663,7509350.0145361,0
+MCO.US,D,20070719,000000,52.9459,52.9459,51.4377,51.6997,3340430.9782408,0
+MCO.US,D,20070720,000000,51.2866,51.4475,50.41,51.0365,5647922.9722349,0
+MCO.US,D,20070723,000000,51.4972,52.0007,50.9591,51.1915,5148750.4701826,0
+MCO.US,D,20070724,000000,50.8449,50.8449,48.4023,48.6216,7301792.1762989,0
+MCO.US,D,20070725,000000,48.5938,50.6801,48.2274,49.852,7739817.4265804,0
+MCO.US,D,20070726,000000,49.1082,49.3653,47.1154,48.0834,7492666.3500517,0
+MCO.US,D,20070727,000000,48.2364,48.8878,47.2822,47.8124,4459734.0605111,0
+MCO.US,D,20070730,000000,47.03,47.9673,46.4302,47.3934,5212376.2018697,0
+MCO.US,D,20070731,000000,47.8025,48.8798,46.4997,46.7608,7271021.1582706,0
+MCO.US,D,20070801,000000,46.9347,48.3148,45.2466,48.1401,10686327.206137,0
+MCO.US,D,20070802,000000,47.3596,50.6284,47.3596,49.7616,10618831.178505,0
+MCO.US,D,20070803,000000,49.6175,49.6444,46.2902,46.2902,9420671.9493609,0
+MCO.US,D,20070806,000000,46.3677,47.162,45.5008,47.0458,6681168.1157237,0
+MCO.US,D,20070807,000000,46.6397,48.7934,46.1006,48.5601,6362598.3462753,0
+MCO.US,D,20070808,000000,49.2968,52.0503,48.6713,50.7218,7596461.3828146,0
+MCO.US,D,20070809,000000,48.1172,50.8181,47.8025,49.3246,6345015.3390174,0
+MCO.US,D,20070810,000000,48.2364,48.438,45.7947,47.5423,7940974.1196129,0
+MCO.US,D,20070813,000000,48.6613,48.9305,45.2198,45.5525,6944543.6178738,0
+MCO.US,D,20070814,000000,45.5525,45.9943,42.6302,43.4385,13245933.27911,0
+MCO.US,D,20070815,000000,42.8467,43.8515,41.7971,42.7454,10190865.877792,0
+MCO.US,D,20070816,000000,41.7286,43.5278,37.9733,42.7623,19425600.471177,0
+MCO.US,D,20070817,000000,44.1682,46.6904,41.1884,43.4385,10272301.21486,0
+MCO.US,D,20070820,000000,42.8467,42.9877,39.2413,39.8857,15792106.615338,0
+MCO.US,D,20070821,000000,39.0347,41.9351,38.6952,40.6682,13156293.075777,0
+MCO.US,D,20070822,000000,40.8677,41.9709,40.1041,40.4845,9081128.2576288,0
+MCO.US,D,20070823,000000,41.0405,41.8071,39.8937,40.1895,7840597.1936507,0
+MCO.US,D,20070824,000000,39.8937,40.6592,39.8937,40.3723,6865036.8826099,0
+MCO.US,D,20070827,000000,40.1528,40.9034,39.9016,40.1131,4909089.2169528,0
+MCO.US,D,20070828,000000,39.6851,40.5739,38.857,38.9642,4529403.4159196,0
+MCO.US,D,20070829,000000,39.4608,40.0158,38.7736,40.0158,3502877.6621108,0
+MCO.US,D,20070830,000000,39.4925,40.0615,38.7199,39.1906,3657856.6789428,0
+MCO.US,D,20070831,000000,39.987,40.2869,39.3117,39.849,3925816.512901,0
+MCO.US,D,20070904,000000,39.7655,40.677,39.6334,40.1796,5952070.0229172,0
+MCO.US,D,20070905,000000,39.8937,40.0704,38.9017,39.0695,5049687.813335,0
+MCO.US,D,20070906,000000,39.5093,40.4567,38.99,40.0058,3116070.6373924,0
+MCO.US,D,20070907,000000,39.1112,39.3892,38.4349,38.4856,4889415.464345,0
+MCO.US,D,20070910,000000,38.8848,39.1727,38.2414,38.3715,3581691.5106692,0
+MCO.US,D,20070911,000000,38.4509,39.285,38.4162,38.6952,3803869.4598153,0
+MCO.US,D,20070912,000000,38.5184,38.9642,38.3208,38.4678,2965567.1852694,0
+MCO.US,D,20070913,000000,38.6862,39.3446,37.8054,38.9374,4752069.8099092,0
+MCO.US,D,20070914,000000,38.3902,39.8668,37.738,38.573,3283122.8022286,0
+MCO.US,D,20070917,000000,38.6247,38.9275,36.8662,37.2623,3533600.339206,0
+MCO.US,D,20070918,000000,37.3726,41.6025,37.3726,41.0226,10440632.400214,0
+MCO.US,D,20070919,000000,41.675,43.4474,41.5548,42.3284,5413427.1491113,0
+MCO.US,D,20070920,000000,42.3284,42.9023,41.2241,41.4427,3887381.4427947,0
+MCO.US,D,20070921,000000,41.5281,42.3899,41.4257,42.0155,3353533.3852758,0
+MCO.US,D,20070924,000000,42.1784,42.2151,40.4418,40.9402,4750656.8447232,0
+MCO.US,D,20070925,000000,40.5739,40.8677,39.7288,40.0416,4232904.3036711,0
+MCO.US,D,20070926,000000,39.9016,41.4069,39.2413,41.1884,5202479.4029509,0
+MCO.US,D,20070927,000000,41.4257,44.639,41.2599,43.7781,8321532.0716448,0
+MCO.US,D,20070928,000000,43.5457,44.6221,43.2836,43.8048,4234860.09725,0
+MCO.US,D,20071001,000000,43.8048,45.7422,43.3958,45.7342,4024425.9735023,0
+MCO.US,D,20071002,000000,45.7172,46.8473,45.1087,46.0579,8494000.435177,0
+MCO.US,D,20071003,000000,45.8613,48.6613,45.6716,46.8632,6676576.7341962,0
+MCO.US,D,20071004,000000,47.1055,47.2206,44.9249,45.4134,4464396.9463352,0
+MCO.US,D,20071005,000000,45.4402,46.6646,45.3152,45.89,3970695.0265284,0
+MCO.US,D,20071008,000000,45.6905,46.0747,44.631,44.7958,3097765.5374488,0
+MCO.US,D,20071009,000000,44.8654,45.0033,43.9072,44.9338,3304059.4617099,0
+MCO.US,D,20071010,000000,44.8326,45.048,43.6401,44.0412,3102479.7855141,0
+MCO.US,D,20071011,000000,44.4195,44.5516,42.0822,42.7286,4446217.7342377,0
+MCO.US,D,20071012,000000,42.8467,43.5884,42.6203,42.938,2286086.0246222,0
+MCO.US,D,20071015,000000,42.7712,42.7712,41.6125,41.9024,3702615.3473407,0
+MCO.US,D,20071016,000000,41.6283,41.7455,40.9889,41.5281,2840616.9517242,0
+MCO.US,D,20071017,000000,41.7971,42.0066,40.414,41.108,4196777.5131132,0
+MCO.US,D,20071018,000000,41.108,41.2341,40.6413,40.9402,2863394.5950685,0
+MCO.US,D,20071019,000000,40.8936,41.3503,40.1796,40.2929,4045361.6258806,0
+MCO.US,D,20071022,000000,39.6851,41.4614,39.5451,40.6235,3158054.7376595,0
+MCO.US,D,20071023,000000,41.3433,41.6372,40.7178,41.1794,3763937.8349931,0
+MCO.US,D,20071024,000000,39.8301,40.8677,38.857,39.9185,10016995.627204,0
+MCO.US,D,20071025,000000,38.6247,39.6663,37.6605,37.6605,9261998.8795693,0
+MCO.US,D,20071026,000000,38.4609,38.7299,35.202,37.7132,14808958.792031,0
+MCO.US,D,20071029,000000,38.1659,38.3029,37.164,37.6268,3543032.8637479,0
+MCO.US,D,20071030,000000,37.6366,38.2414,37.3816,37.592,2531000.3258992,0
+MCO.US,D,20071031,000000,37.8501,38.7199,37.4767,38.0001,4379601.914427,0
+MCO.US,D,20071101,000000,37.592,37.8054,36.3717,36.5225,4850408.3598654,0
+MCO.US,D,20071102,000000,36.4174,36.5475,35.2625,35.6776,6333711.6175293,0
+MCO.US,D,20071105,000000,35.627,36.0201,34.8783,35.5663,5869792.7479336,0
+MCO.US,D,20071106,000000,35.6001,35.895,33.801,35.7223,8003910.9930055,0
+MCO.US,D,20071107,000000,34.8693,35.193,33.6807,33.8952,11887446.310323,0
+MCO.US,D,20071108,000000,34.06,34.1047,32.1566,33.0631,9968782.5963057,0
+MCO.US,D,20071109,000000,32.3741,34.3758,32.3741,33.5914,6967672.7400848,0
+MCO.US,D,20071112,000000,33.5993,35.6438,33.4196,34.4165,7007415.0295862,0
+MCO.US,D,20071113,000000,34.774,36.1304,34.774,36.0201,5370864.9718545,0
+MCO.US,D,20071114,000000,36.1492,36.2406,34.349,34.5933,6037788.5680652,0
+MCO.US,D,20071115,000000,34.5933,34.6985,32.6898,32.8964,8107065.5084068,0
+MCO.US,D,20071116,000000,33.0184,33.4802,32.3741,33.1248,5356824.9521408,0
+MCO.US,D,20071119,000000,34.5754,34.5754,31.9769,32.0801,6770828.4611127,0
+MCO.US,D,20071120,000000,32.2023,32.2023,30.8548,31.8626,9417308.2261098,0
+MCO.US,D,20071121,000000,31.6641,31.7256,30.9501,31.107,5682388.0432227,0
+MCO.US,D,20071123,000000,31.3752,32.5448,31.1497,32.3671,1670931.5391897,0
+MCO.US,D,20071126,000000,32.5994,32.5994,31.0802,31.1259,3123514.133964,0
+MCO.US,D,20071127,000000,31.3493,31.6979,30.4637,30.7595,4877399.7211986,0
+MCO.US,D,20071128,000000,31.0713,33.2459,31.0713,32.8448,5135749.7805275,0
+MCO.US,D,20071129,000000,32.8001,32.8001,31.4268,31.7763,3800442.2890899,0
+MCO.US,D,20071130,000000,32.5538,34.8961,32.5538,32.7345,5603721.2316687,0
+MCO.US,D,20071203,000000,33.1168,33.3303,31.6195,31.8369,4308022.0850643,0
+MCO.US,D,20071204,000000,31.7078,31.8994,30.9859,31.6552,3885073.1632464,0
+MCO.US,D,20071205,000000,32.1566,33.0274,31.9233,32.9599,4115356.2754838,0
+MCO.US,D,20071206,000000,33.1922,34.3907,32.2727,34.3083,5417110.1239404,0
+MCO.US,D,20071207,000000,34.4324,35.478,34.3321,34.7075,5226896.6096046,0
+MCO.US,D,20071210,000000,35.0849,36.5802,34.7214,35.61,3710834.3130449,0
+MCO.US,D,20071211,000000,35.885,35.885,33.9995,34.069,4192380.5024202,0
+MCO.US,D,20071212,000000,34.9061,35.6776,33.0184,33.3769,6339533.6786414,0
+MCO.US,D,20071213,000000,33.3481,33.5319,32.4823,33.4266,4997986.1784422,0
+MCO.US,D,20071214,000000,33.506,34.1564,32.8705,33.4455,4172531.5139305,0
+MCO.US,D,20071217,000000,33.368,33.3769,32.3304,32.4823,4146811.1162928,0
+MCO.US,D,20071218,000000,32.7841,33.4455,32.661,33.2866,4655927.751094,0
+MCO.US,D,20071219,000000,33.5576,33.7166,32.6531,33.0354,3690958.1327803,0
+MCO.US,D,20071220,000000,33.2191,33.2191,31.8816,32.4108,7410243.0451665,0
+MCO.US,D,20071221,000000,32.8527,33.1485,32.0364,32.2887,5436645.9034688,0
+MCO.US,D,20071224,000000,32.2887,33.0631,32.246,32.7911,1339468.8400824,0
+MCO.US,D,20071226,000000,32.5905,32.6184,31.3325,31.9233,3118195.6242366,0
+MCO.US,D,20071227,000000,31.6899,32.0712,31.3155,31.3682,2487507.5856829,0
+MCO.US,D,20071228,000000,31.3851,31.6641,31.0565,31.1656,3201542.4423618,0
+MCO.US,D,20071231,000000,31.2014,31.5052,30.6801,31.0315,2842722.8036158,0
+MCO.US,D,20080102,000000,31.3582,31.3582,30.1787,30.4736,3840407.1483033,0
+MCO.US,D,20080103,000000,30.8191,30.8191,29.6563,29.7835,3533986.0595669,0
+MCO.US,D,20080104,000000,29.5502,29.5502,28.4579,28.8888,5629077.0581038,0
+MCO.US,D,20080107,000000,29.1181,30.116,28.8987,29.8013,4896960.6782962,0
+MCO.US,D,20080108,000000,30.0139,30.8091,28.9424,28.9424,5019899.7276101,0
+MCO.US,D,20080109,000000,29.0745,29.5769,28.1769,28.8381,5423498.1768092,0
+MCO.US,D,20080110,000000,28.8293,30.829,28.306,30.3316,6944533.5468461,0
+MCO.US,D,20080111,000000,30.116,30.6026,29.5164,30.429,4814686.4246209,0
+MCO.US,D,20080114,000000,30.9324,31.4963,30.7764,31.264,4215354.5308047,0
+MCO.US,D,20080115,000000,31.3405,32.5448,30.3316,31.0802,7328552.9110977,0
+MCO.US,D,20080116,000000,30.8777,32.7414,30.5698,31.7157,7317797.0535163,0
+MCO.US,D,20080117,000000,31.7515,32.384,30.0813,30.3068,7481496.5732319,0
+MCO.US,D,20080118,000000,30.5341,30.5599,28.5601,29.2275,8465132.8413837,0
+MCO.US,D,20080122,000000,27.9505,29.9949,27.4987,29.8629,10716873.640247,0
+MCO.US,D,20080123,000000,28.9245,31.1419,28.2126,30.9402,13047452.458136,0
+MCO.US,D,20080124,000000,31.1934,33.0274,31.1934,31.8449,8030420.9592147,0
+MCO.US,D,20080125,000000,32.229,33.0274,31.1934,31.2978,4658242.073259,0
+MCO.US,D,20080128,000000,31.5668,31.6641,30.3485,30.7407,5452377.8558357,0
+MCO.US,D,20080129,000000,30.9958,31.4199,30.2034,31.2728,3221709.6753269,0
+MCO.US,D,20080130,000000,31.2014,31.7912,30.3763,30.4547,5526110.8709204,0
+MCO.US,D,20080131,000000,30.0396,30.9035,28.9772,30.2283,10881359.707227,0
+MCO.US,D,20080201,000000,30.3573,31.5668,30.2779,31.2728,5525168.2227279,0
+MCO.US,D,20080204,000000,30.7913,31.6641,30.5251,30.5947,3799513.740336,0
+MCO.US,D,20080205,000000,30.6473,30.698,29.4638,29.5164,5066199.2632457,0
+MCO.US,D,20080206,000000,30.1508,30.404,28.9583,29.1261,4372844.2548418,0
+MCO.US,D,20080207,000000,29.6296,32.2727,29.6296,32.1566,14297077.660126,0
+MCO.US,D,20080208,000000,32.6898,33.1565,31.0565,31.3255,6560632.0136185,0
+MCO.US,D,20080211,000000,31.2541,31.9063,30.3573,31.5757,4324295.8587213,0
+MCO.US,D,20080212,000000,33.2191,34.2378,31.9402,33.5576,9714520.3671195,0
+MCO.US,D,20080213,000000,33.7513,34.6111,33.5239,34.349,5992513.2559464,0
+MCO.US,D,20080214,000000,34.078,35.1206,33.4455,33.5149,4169808.308041,0
+MCO.US,D,20080215,000000,33.506,34.0163,32.9052,33.7166,3116743.3820426,0
+MCO.US,D,20080219,000000,34.0433,34.2557,33.1922,33.3769,2027568.7862335,0
+MCO.US,D,20080220,000000,33.1485,33.9746,32.5806,33.9746,2353846.9202819,0
+MCO.US,D,20080221,000000,34.1564,34.7472,33.2866,33.4524,3940107.3012043,0
+MCO.US,D,20080222,000000,33.4623,33.792,32.4823,33.2866,2515091.1234448,0
+MCO.US,D,20080225,000000,33.368,33.9746,32.8964,33.8187,4196516.6734957,0
+MCO.US,D,20080226,000000,33.7166,37.2812,33.7166,36.7758,8551636.9266921,0
+MCO.US,D,20080227,000000,36.4808,36.5048,35.5029,35.7044,3635364.0456823,0
+MCO.US,D,20080228,000000,35.2873,35.6359,34.5297,35.202,2740900.6851789,0
+MCO.US,D,20080229,000000,34.7402,34.7402,32.8527,33.0096,4078803.4804543,0
+MCO.US,D,20080303,000000,31.7763,32.8875,31.7763,32.5806,3228601.2795805,0
+MCO.US,D,20080304,000000,32.3394,32.7255,31.5936,32.5538,3143544.4009524,0
+MCO.US,D,20080305,000000,32.7662,33.3769,32.0534,32.671,2959458.0998678,0
+MCO.US,D,20080306,000000,32.3483,32.5717,30.8628,31.264,5371199.3299739,0
+MCO.US,D,20080307,000000,30.7913,32.2967,30.6384,31.264,3936605.6048738,0
+MCO.US,D,20080310,000000,31.3493,31.6462,30.7913,30.8548,4061779.4152339,0
+MCO.US,D,20080311,000000,30.4637,30.7228,28.7925,30.5858,12588089.721471,0
+MCO.US,D,20080312,000000,30.0723,30.8469,29.7159,29.9255,4461254.7856934,0
+MCO.US,D,20080313,000000,29.5422,30.8628,28.8203,30.1072,4922792.8643413,0
+MCO.US,D,20080314,000000,30.0217,30.2452,28.1859,28.5353,6183035.9508327,0
+MCO.US,D,20080317,000000,27.4312,28.4738,27.0657,27.8651,5196738.9171632,0
+MCO.US,D,20080318,000000,28.3407,30.69,28.3407,30.69,5722875.5887738,0
+MCO.US,D,20080319,000000,30.8955,31.2728,29.2452,29.2452,2971201.9252664,0
+MCO.US,D,20080320,000000,29.5502,31.0713,29.2452,31.0148,7158844.0091547,0
+MCO.US,D,20080324,000000,31.2014,32.1039,31.2014,31.8626,3084347.9072468,0
+MCO.US,D,20080325,000000,31.9402,32.2727,31.2878,31.8279,3392028.8815483,0
+MCO.US,D,20080326,000000,31.5489,32.1398,31.1835,32.0534,3578328.7945208,0
+MCO.US,D,20080327,000000,32.1566,32.5905,31.2728,31.2728,2732090.5501488,0
+MCO.US,D,20080328,000000,32.0871,32.0871,30.429,30.4447,1915851.8830835,0
+MCO.US,D,20080331,000000,30.3853,30.829,30.0466,30.27,1833072.0638177,0
+MCO.US,D,20080401,000000,30.4736,32.1745,30.4736,32.1745,3558261.26473,0
+MCO.US,D,20080402,000000,32.229,33.4196,31.9233,32.671,2547635.6494507,0
+MCO.US,D,20080403,000000,32.5001,32.8964,31.8816,32.2967,3143779.0558977,0
+MCO.US,D,20080404,000000,32.238,33.1565,31.8906,32.9827,3753393.4689934,0
+MCO.US,D,20080407,000000,33.089,33.4266,32.6352,33.2369,2621635.5467693,0
+MCO.US,D,20080408,000000,33.0274,33.498,33.0096,33.1655,2344944.131797,0
+MCO.US,D,20080409,000000,33.2529,33.3213,32.2192,32.3483,3594977.2104082,0
+MCO.US,D,20080410,000000,32.1039,32.6441,31.9858,32.238,2279299.1590565,0
+MCO.US,D,20080411,000000,31.7832,32.0434,30.8548,31.0148,4018638.1538844,0
+MCO.US,D,20080414,000000,31.0237,31.0237,30.2779,30.3663,2367354.1826303,0
+MCO.US,D,20080415,000000,30.5173,31.0237,29.8272,30.8697,3291101.0703709,0
+MCO.US,D,20080416,000000,31.2014,31.8279,31.0565,31.681,2364039.807415,0
+MCO.US,D,20080417,000000,31.4626,32.8178,31.1934,32.5369,2318987.0650085,0
+MCO.US,D,20080418,000000,33.4196,33.4623,32.8001,33.1168,2508249.8743297,0
+MCO.US,D,20080421,000000,32.6799,32.7752,31.9769,32.4733,2225064.6606978,0
+MCO.US,D,20080422,000000,32.5806,32.5806,31.5668,31.7326,2847776.4453147,0
+MCO.US,D,20080423,000000,32.5806,34.2031,31.8816,32.5538,7237216.7466999,0
+MCO.US,D,20080424,000000,32.7255,33.1485,32.1318,32.254,4017968.4305423,0
+MCO.US,D,20080425,000000,32.3483,32.7662,31.7832,32.4823,7013109.1886466,0
+MCO.US,D,20080428,000000,32.5717,32.6531,31.818,32.2113,3717419.7580565,0
+MCO.US,D,20080429,000000,31.9402,33.1405,31.7416,32.9341,4200923.7552164,0
+MCO.US,D,20080430,000000,32.942,33.1485,32.0285,32.1219,3608367.6488354,0
+MCO.US,D,20080501,000000,31.958,34.1743,31.9332,33.5408,3651633.7909283,0
+MCO.US,D,20080502,000000,34.0163,34.5109,33.785,34.2288,2898537.4462205,0
+MCO.US,D,20080505,000000,33.8952,34.2288,33.5408,33.801,2020259.2343303,0
+MCO.US,D,20080506,000000,33.7076,34.8009,33.2946,34.7312,2678200.4809373,0
+MCO.US,D,20080507,000000,33.7076,35.6964,33.2946,35.0769,1992350.402374,0
+MCO.US,D,20080508,000000,34.493,34.9637,33.9419,34.1743,2223032.3273083,0
+MCO.US,D,20080509,000000,34.06,34.8346,33.8764,34.2825,2067029.0869594,0
+MCO.US,D,20080512,000000,34.1484,35.8246,34.0967,35.627,3429350.0959912,0
+MCO.US,D,20080513,000000,36.0618,37.449,35.8335,37.1372,6688735.485936,0
+MCO.US,D,20080514,000000,37.3547,38.0309,37.1293,37.729,3482312.6235517,0
+MCO.US,D,20080515,000000,37.459,38.9543,37.1372,38.7557,4296547.1561052,0
+MCO.US,D,20080516,000000,38.8848,39.3704,38.3715,39.1112,8115844.4232511,0
+MCO.US,D,20080519,000000,38.9186,40.2929,38.8073,39.7834,6592562.2069347,0
+MCO.US,D,20080520,000000,39.3803,39.4161,37.878,38.157,5287457.7275632,0
+MCO.US,D,20080521,000000,37.5204,37.5204,31.5052,32.0801,38787412.060018,0
+MCO.US,D,20080522,000000,30.7228,31.0644,28.8293,29.9949,27601678.703986,0
+MCO.US,D,20080523,000000,29.2105,30.1597,28.8024,29.6891,10181955.032485,0
+MCO.US,D,20080527,000000,29.4638,30.6384,28.9514,30.3068,6610379.8691379,0
+MCO.US,D,20080528,000000,30.2869,32.0117,30.2869,31.4626,7124183.5602297,0
+MCO.US,D,20080529,000000,31.4099,32.6531,31.2461,32.5369,4492246.3592282,0
+MCO.US,D,20080530,000000,32.7077,32.7077,32.0613,32.229,3639060.1128474,0
+MCO.US,D,20080602,000000,32.0364,32.4396,31.1497,31.8537,3514599.3312484,0
+MCO.US,D,20080603,000000,31.9143,33.5825,31.7157,33.4196,6898281.3450407,0
+MCO.US,D,20080604,000000,33.2012,35.7649,32.8805,34.4404,11285821.2435,0
+MCO.US,D,20080605,000000,34.501,36.2406,34.3321,35.9636,5589358.9390688,0
+MCO.US,D,20080606,000000,35.5396,35.6001,33.9658,34.0075,3789656.2184254,0
+MCO.US,D,20080609,000000,33.2776,34.5109,32.8964,33.1248,4129584.6234155,0
+MCO.US,D,20080610,000000,32.8805,34.7075,32.8178,34.4067,4082246.7648243,0
+MCO.US,D,20080611,000000,33.9052,34.8107,33.0631,33.4196,4178720.1604508,0
+MCO.US,D,20080612,000000,33.9419,34.7402,33.6719,34.1484,3536913.7073186,0
+MCO.US,D,20080613,000000,34.4841,34.9825,33.5666,34.5297,3329292.421607,0
+MCO.US,D,20080616,000000,34.3669,34.6895,33.801,34.3907,3383193.5689489,0
+MCO.US,D,20080617,000000,34.6479,34.914,33.1168,33.1248,3019535.808497,0
+MCO.US,D,20080618,000000,32.8875,33.2369,32.2967,32.9052,2982350.5529279,0
+MCO.US,D,20080619,000000,32.8178,33.5239,31.7832,33.4623,3921531.2906156,0
+MCO.US,D,20080620,000000,33.1565,33.506,32.1745,32.9599,3373519.3397423,0
+MCO.US,D,20080623,000000,33.0801,33.1565,31.5579,31.7416,3241525.4294253,0
+MCO.US,D,20080624,000000,31.2978,31.8906,30.5421,30.9035,5634716.8336146,0
+MCO.US,D,20080625,000000,30.9402,32.4108,30.8191,31.7673,3331736.6600293,0
+MCO.US,D,20080626,000000,31.2978,31.2978,30.3663,30.429,3556624.722729,0
+MCO.US,D,20080627,000000,30.0466,30.6026,29.7428,30.1856,5788163.040031,0
+MCO.US,D,20080630,000000,29.9602,30.9035,29.6037,29.9353,4810995.3929697,0
+MCO.US,D,20080701,000000,27.6844,30.2621,27.4142,29.4895,9869756.1951577,0
+MCO.US,D,20080702,000000,29.5502,30.3573,28.9514,29.0745,7026508.6909987,0
+MCO.US,D,20080703,000000,29.2632,29.6812,28.5353,29.4985,3847812.3749696,0
+MCO.US,D,20080707,000000,29.6812,30.0983,28.3764,28.7448,7623966.3665604,0
+MCO.US,D,20080708,000000,28.0756,29.4805,27.3775,29.0745,9637928.1872712,0
+MCO.US,D,20080709,000000,29.0567,29.8996,27.9038,28.2126,5952032.7601147,0
+MCO.US,D,20080710,000000,26.9337,28.7448,26.5067,28.6117,7634401.965461,0
+MCO.US,D,20080711,000000,28.2206,28.5006,25.5952,26.9426,15675984.644673,0
+MCO.US,D,20080714,000000,27.2574,28.2206,26.8563,27.0906,6007948.1129962,0
+MCO.US,D,20080715,000000,26.8057,27.7291,25.9099,26.9168,12578731.722534,0
+MCO.US,D,20080716,000000,26.9426,29.0745,26.7273,28.8818,8732943.6241319,0
+MCO.US,D,20080717,000000,29.1092,30.5599,28.9951,30.2352,6916250.0726593,0
+MCO.US,D,20080718,000000,30.4834,31.0405,30.1697,30.5421,6951335.5189532,0
+MCO.US,D,20080721,000000,30.3663,30.7595,29.4895,29.6812,4337699.3894845,0
+MCO.US,D,20080722,000000,29.1261,31.1835,28.6038,31.0405,6031617.0422919,0
+MCO.US,D,20080723,000000,30.9402,32.0712,30.6801,31.264,7780094.4876527,0
+MCO.US,D,20080724,000000,32.1486,32.1486,29.5502,29.7328,4053051.8626307,0
+MCO.US,D,20080725,000000,30.0983,30.4736,29.4388,29.6563,3648065.6258149,0
+MCO.US,D,20080728,000000,29.6037,30.3226,29.0288,29.1608,4471591.6885226,0
+MCO.US,D,20080729,000000,29.1261,31.4367,29.1261,31.4199,5348154.8043956,0
+MCO.US,D,20080730,000000,32.6184,33.4623,29.9255,30.6294,9859466.6261588,0
+MCO.US,D,20080731,000000,30.1787,31.2461,29.7428,30.2521,4332325.4891048,0
+MCO.US,D,20080801,000000,30.7317,31.0802,29.4031,30.9501,4604805.2002938,0
+MCO.US,D,20080804,000000,32.1039,32.1219,30.5599,31.532,4946571.5678389,0
+MCO.US,D,20080805,000000,32.0613,33.0801,31.6025,33.0184,5329341.1175532,0
+MCO.US,D,20080806,000000,32.8358,33.4097,32.1398,33.4097,6143539.394407,0
+MCO.US,D,20080807,000000,33.1248,33.6807,32.5369,32.9052,3798635.5467208,0
+MCO.US,D,20080808,000000,32.8178,34.4761,32.7077,34.213,4133768.1283212,0
+MCO.US,D,20080811,000000,33.785,35.3837,33.5497,35.1036,7788340.6451318,0
+MCO.US,D,20080812,000000,34.7312,35.0083,33.4365,33.5666,6721805.7195876,0
+MCO.US,D,20080813,000000,33.1168,33.5319,32.4297,33.2628,8744413.5175771,0
+MCO.US,D,20080814,000000,32.5905,34.349,32.5905,34.2288,5251766.0054018,0
+MCO.US,D,20080815,000000,34.2378,35.5923,34.2288,34.7919,6180640.0533434,0
+MCO.US,D,20080818,000000,34.9279,34.9279,33.4892,33.653,7259670.1029523,0
+MCO.US,D,20080819,000000,33.4028,33.4196,32.1843,32.661,4686502.384082,0
+MCO.US,D,20080820,000000,32.6531,33.2459,31.8537,32.0534,5920007.8991381,0
+MCO.US,D,20080821,000000,31.6195,32.7077,31.5052,32.4297,2974121.516196,0
+MCO.US,D,20080822,000000,32.6978,34.0163,32.6978,33.9995,3757892.1970662,0
+MCO.US,D,20080825,000000,33.7593,33.7593,32.7662,33.0533,2712424.8543631,0
+MCO.US,D,20080826,000000,32.6282,33.4196,32.6282,33.3303,1890676.3280442,0
+MCO.US,D,20080827,000000,33.1822,34.3758,32.9827,34.3758,3779241.768683,0
+MCO.US,D,20080828,000000,34.3997,35.478,34.1217,35.2189,4069703.2998265,0
+MCO.US,D,20080829,000000,34.6201,35.7391,34.5933,35.34,3109957.5235798,0
+MCO.US,D,20080902,000000,35.6707,37.4311,35.5396,35.7223,5209472.7245844,0
+MCO.US,D,20080903,000000,35.2268,35.9377,34.8783,35.8513,2698725.2353857,0
+MCO.US,D,20080904,000000,35.4512,36.0698,34.4761,34.6022,3838440.276594,0
+MCO.US,D,20080905,000000,34.2288,34.7472,33.0354,34.069,5506097.7246792,0
+MCO.US,D,20080908,000000,36.0618,36.8762,35.469,36.0877,7197372.7398186,0
+MCO.US,D,20080909,000000,35.7312,36.8592,34.3828,34.3828,5010980.8254808,0
+MCO.US,D,20080910,000000,34.5476,34.7829,32.9679,33.9141,4923675.0863677,0
+MCO.US,D,20080911,000000,33.9141,34.1047,32.3483,34.088,4975584.1844309,0
+MCO.US,D,20080912,000000,33.2866,34.06,32.9768,33.5666,3375302.9187476,0
+MCO.US,D,20080915,000000,32.0534,33.2289,31.4199,31.4626,6798014.1932803,0
+MCO.US,D,20080916,000000,30.7407,32.3304,30.1856,32.3304,7242998.5237013,0
+MCO.US,D,20080917,000000,31.4536,32.1039,29.3526,29.6484,7587925.1797379,0
+MCO.US,D,20080918,000000,30.0566,31.809,28.0587,31.809,11715236.772202,0
+MCO.US,D,20080919,000000,33.7672,34.7562,31.107,31.4099,13916093.703622,0
+MCO.US,D,20080922,000000,33.0274,33.0274,29.8013,29.9086,6052990.7843752,0
+MCO.US,D,20080923,000000,30.1935,30.2204,29.5769,29.8172,3960224.1790309,0
+MCO.US,D,20080924,000000,30.116,30.404,28.873,29.8719,2949948.0284127,0
+MCO.US,D,20080925,000000,30.0307,30.423,28.8888,29.4638,3171970.8837324,0
+MCO.US,D,20080926,000000,29.1519,29.8996,28.5096,28.856,3383248.9596013,0
+MCO.US,D,20080929,000000,28.2543,29.8529,26.9615,26.9615,4048124.1087782,0
+MCO.US,D,20080930,000000,27.8025,30.1072,26.0748,29.5502,4990934.4448481,0
+MCO.US,D,20081001,000000,29.5164,29.5164,27.4669,27.8105,2142946.5079518,0
+MCO.US,D,20081002,000000,28.3307,29.0994,26.0986,26.1781,3006233.9951135,0
+MCO.US,D,20081003,000000,27.2664,28.4826,25.7351,26.0748,3505554.5412729,0
+MCO.US,D,20081006,000000,25.208,26.0569,24.3342,24.5784,4511760.9895984,0
+MCO.US,D,20081007,000000,24.64,26.0659,23.9718,23.9718,4897638.4584603,0
+MCO.US,D,20081008,000000,23.2499,25.1901,22.5975,23.4663,4580432.3061621,0
+MCO.US,D,20081009,000000,23.6321,23.6411,20.5014,20.7873,6914994.2155053,0
+MCO.US,D,20081010,000000,18.9136,20.7446,17.6347,20.2174,8308563.6092782,0
+MCO.US,D,20081013,000000,21.5211,21.7287,20.5987,21.5767,6032650.3297337,0
+MCO.US,D,20081014,000000,22.4783,24.2329,22.4783,24.0582,6883725.6887089,0
+MCO.US,D,20081015,000000,23.2161,23.7027,21.1906,21.2243,4813334.892704,0
+MCO.US,D,20081016,000000,21.398,21.9045,20.1132,21.7455,4840185.2596493,0
+MCO.US,D,20081017,000000,19.712,22.5975,19.712,21.692,5075389.07602,0
+MCO.US,D,20081020,000000,21.7544,23.0403,21.2927,22.816,2772543.8542058,0
+MCO.US,D,20081021,000000,22.4863,22.6402,20.8042,21.1219,3730222.0484662,0
+MCO.US,D,20081022,000000,19.999,20.4924,17.4352,18.7826,8097819.2978773,0
+MCO.US,D,20081023,000000,18.5582,18.9633,17.0778,18.3694,6740522.7245641,0
+MCO.US,D,20081024,000000,16.6358,18.0796,16.3757,16.7669,6178536.2156572,0
+MCO.US,D,20081027,000000,16.2457,17.3745,15.6132,15.6132,4503528.9315582,0
+MCO.US,D,20081028,000000,16.1066,17.9117,15.4274,17.9117,7634932.7086206,0
+MCO.US,D,20081029,000000,17.3468,19.4945,17.0698,18.296,6115509.7101182,0
+MCO.US,D,20081030,000000,19.3208,21.0415,18.7726,20.832,6180132.4735473,0
+MCO.US,D,20081031,000000,20.6175,22.6749,20.3275,22.2499,4482936.7012242,0
+MCO.US,D,20081103,000000,22.1388,22.6402,21.8548,22.1635,2924512.6408589,0
+MCO.US,D,20081104,000000,22.529,23.372,21.4943,22.0484,4840814.6988804,0
+MCO.US,D,20081105,000000,21.3275,21.9282,19.9751,20.121,3604685.681109,0
+MCO.US,D,20081106,000000,19.4846,20.9115,19.4597,19.6793,3502256.2797018,0
+MCO.US,D,20081107,000000,19.8242,20.5361,19.4777,19.999,2042680.3632942,0
+MCO.US,D,20081110,000000,20.1807,20.6434,18.3784,18.6187,2093298.3556067,0
+MCO.US,D,20081111,000000,18.296,18.7915,17.4679,18.0011,4017612.9232646,0
+MCO.US,D,20081112,000000,17.6616,17.7479,16.5376,16.6101,4381186.0870839,0
+MCO.US,D,20081113,000000,16.8504,19.3466,16.3041,19.2522,8463909.2115183,0
+MCO.US,D,20081114,000000,18.7915,19.0506,16.748,16.7997,4810068.8584215,0
+MCO.US,D,20081117,000000,16.6171,17.313,16.1146,16.4115,5157433.7102638,0
+MCO.US,D,20081118,000000,16.0877,16.6636,15.6856,16.6101,6607907.431838,0
+MCO.US,D,20081119,000000,16.5821,16.5821,14.8505,14.9925,5282484.6540858,0
+MCO.US,D,20081120,000000,14.6132,15.5862,13.3919,13.5855,5342687.2434585,0
+MCO.US,D,20081121,000000,14.0442,17.1909,13.4535,15.4443,5787871.9873305,0
+MCO.US,D,20081124,000000,16.2188,17.5752,15.3212,17.3825,4689998.0377959,0
+MCO.US,D,20081125,000000,17.886,17.886,15.9736,17.3647,4858560.8567869,0
+MCO.US,D,20081126,000000,17.0271,18.6575,16.6984,18.5155,4061794.5217754,0
+MCO.US,D,20081128,000000,18.4768,18.8898,17.5383,18.8709,1785945.6968081,0
+MCO.US,D,20081201,000000,18.2861,18.451,16.2864,16.3668,3783159.3984573,0
+MCO.US,D,20081202,000000,16.06,17.8214,15.9477,17.7231,3966930.4763749,0
+MCO.US,D,20081203,000000,17.1552,18.7468,16.9318,18.6495,3557125.2528055,0
+MCO.US,D,20081204,000000,18.1749,19.712,17.8939,18.2772,3663431.9998764,0
+MCO.US,D,20081205,000000,18.1223,19.3636,17.1651,19.2354,2723294.5145574,0
+MCO.US,D,20081208,000000,19.722,20.3038,19.573,20.137,3146969.5574724,0
+MCO.US,D,20081209,000000,19.3913,20.1559,19.0506,19.3049,2797804.0058777,0
+MCO.US,D,20081210,000000,19.417,20.13,18.8193,19.4777,1750371.8056708,0
+MCO.US,D,20081211,000000,18.7558,19.7309,18.1223,18.3884,2460354.080804,0
+MCO.US,D,20081212,000000,17.8493,18.451,17.4262,18.3784,3609859.1680374,0
+MCO.US,D,20081215,000000,18.3457,18.6267,17.2276,17.5226,2971555.4183385,0
+MCO.US,D,20081216,000000,18.036,18.8094,17.7072,18.7468,5717441.262228,0
+MCO.US,D,20081217,000000,18.3884,19.7378,17.9028,19.0408,3257152.6431042,0
+MCO.US,D,20081218,000000,19.139,19.5204,18.5582,18.9048,3916726.4033009,0
+MCO.US,D,20081219,000000,19.0329,20.2501,18.6843,20.0068,5702399.1752584,0
+MCO.US,D,20081222,000000,20.3465,20.3465,18.3984,18.9892,4525262.2093302,0
+MCO.US,D,20081223,000000,19.1202,19.3556,18.0011,18.1918,4727112.796171,0
+MCO.US,D,20081224,000000,18.2345,18.3288,17.5573,18.1223,1033247.1576943,0
+MCO.US,D,20081226,000000,18.2008,18.6337,17.7072,17.8681,1921315.4156096,0
+MCO.US,D,20081229,000000,17.8591,17.9028,17.0866,17.2475,3112768.3474103,0
+MCO.US,D,20081230,000000,17.2783,17.4769,17.0866,17.4442,3775595.0495535,0
+MCO.US,D,20081231,000000,17.4074,17.6874,17.036,17.4589,3421364.7781295,0
+MCO.US,D,20090102,000000,17.9564,19.5998,17.3915,19.2622,4815037.9034876,0
+MCO.US,D,20090105,000000,19.0676,19.417,18.5761,19.2702,4380286.7443105,0
+MCO.US,D,20090106,000000,19.4687,20.3752,19.3556,19.9751,4682305.7868403,0
+MCO.US,D,20090107,000000,19.6454,20.0318,19.5204,19.7805,3282920.3745719,0
+MCO.US,D,20090108,000000,19.6276,19.7457,18.9722,19.6881,4036105.3443235,0
+MCO.US,D,20090109,000000,19.7805,20.2948,19.434,20.0148,4581354.8122993,0
+MCO.US,D,20090112,000000,19.9116,20.2254,19.6087,19.9821,4188391.3683491,0
+MCO.US,D,20090113,000000,19.6703,20.2094,19.573,20.0148,4641062.9142118,0
+MCO.US,D,20090114,000000,19.5124,21.1141,19.425,20.6891,8417207.8418776,0
+MCO.US,D,20090115,000000,20.5987,20.7159,18.8531,19.5204,10958561.18425,0
+MCO.US,D,20090116,000000,20.2691,20.417,18.1561,18.5919,12065508.122638,0
+MCO.US,D,20090120,000000,18.6764,19.0329,16.8791,16.9844,7159586.2438961,0
+MCO.US,D,20090121,000000,17.6794,18.1401,16.5306,18.0011,6948186.3085922,0
+MCO.US,D,20090122,000000,18.0101,18.8452,17.5573,18.306,5989992.4777136,0
+MCO.US,D,20090123,000000,17.6268,18.8193,17.5483,18.3694,4180544.0235669,0
+MCO.US,D,20090126,000000,18.7558,18.9892,17.8493,18.2861,4952498.367639,0
+MCO.US,D,20090127,000000,18.5155,19.2781,18.1749,19.157,5119206.103328,0
+MCO.US,D,20090128,000000,19.2869,20.4676,19.2622,20.3465,4930444.8311862,0
+MCO.US,D,20090129,000000,19.7646,20.2501,19.0139,19.1023,4551673.4794679,0
+MCO.US,D,20090130,000000,19.3723,19.5531,18.3606,18.6187,6144465.9289552,0
+MCO.US,D,20090202,000000,18.028,18.8809,18.0011,18.7111,3241402.5628874,0
+MCO.US,D,20090203,000000,18.6267,19.1847,18.296,18.9136,3969107.8325632,0
+MCO.US,D,20090204,000000,19.0845,19.8411,18.7111,19.2265,5275074.3919058,0
+MCO.US,D,20090205,000000,19.4687,21.1993,19.1748,20.1559,6715336.0913944,0
+MCO.US,D,20090206,000000,20.2174,21.7008,20.0963,21.5986,5984688.0674252,0
+MCO.US,D,20090209,000000,21.5897,21.9869,21.251,21.7098,3902459.785464,0
+MCO.US,D,20090210,000000,21.3881,22.9292,21.1656,21.5133,8165194.4731764,0
+MCO.US,D,20090211,000000,21.6651,21.7823,21.0753,21.5767,4919228.7276391,0
+MCO.US,D,20090212,000000,20.9998,21.1736,19.9304,20.8241,5909800.9125663,0
+MCO.US,D,20090213,000000,20.6891,21.3017,19.7994,20.7446,6330247.1840012,0
+MCO.US,D,20090217,000000,19.851,20.6712,19.7706,19.9037,4642377.1833265,0
+MCO.US,D,20090218,000000,20.0148,20.3375,19.2195,19.3813,5430841.9702065,0
+MCO.US,D,20090219,000000,19.6087,20.121,19.0845,19.1847,4588694.5772854,0
+MCO.US,D,20090220,000000,18.7201,18.7389,16.0163,16.6538,18272865.605362,0
+MCO.US,D,20090223,000000,17.4589,17.4589,15.4195,15.5505,10457598.053473,0
+MCO.US,D,20090224,000000,15.5774,16.2099,15.3401,16.0788,9959587.7480174,0
+MCO.US,D,20090225,000000,15.6796,16.194,15.2099,15.7035,9094709.0384794,0
+MCO.US,D,20090226,000000,15.9636,16.3836,15.5317,15.6529,6492342.3890046,0
+MCO.US,D,20090227,000000,15.2011,15.8991,15.2011,15.6032,5677040.3275151,0
+MCO.US,D,20090302,000000,15.3033,15.3916,14.351,14.3769,7536103.6996155,0
+MCO.US,D,20090303,000000,14.6987,14.9757,13.6888,14.0274,7062998.0385537,0
+MCO.US,D,20090304,000000,14.3143,14.924,14.0005,14.5844,9819255.0267665,0
+MCO.US,D,20090305,000000,14.0979,14.4702,14.0184,14.217,7654807.8817825,0
+MCO.US,D,20090306,000000,14.3937,14.3937,13.5329,13.942,7578102.9064241,0
+MCO.US,D,20090309,000000,13.6719,14.4781,13.6381,14.0184,4559886.4025557,0
+MCO.US,D,20090310,000000,14.3848,15.6946,14.1863,15.6796,6421021.3850536,0
+MCO.US,D,20090311,000000,15.5695,15.8007,15.0481,15.5406,5914418.4787658,0
+MCO.US,D,20090312,000000,15.5595,15.8822,15.0799,15.8007,6422442.4070617,0
+MCO.US,D,20090313,000000,15.8256,16.0083,15.4711,15.8732,5097487.9320974,0
+MCO.US,D,20090316,000000,16.0877,16.4115,15.6309,15.7303,5071674.881005,0
+MCO.US,D,20090317,000000,15.6856,16.3935,15.4274,16.3935,4649597.103083,0
+MCO.US,D,20090318,000000,16.3141,17.1651,15.9477,17.1025,5246529.0709989,0
+MCO.US,D,20090319,000000,17.4172,17.4172,16.5027,16.5634,4520221.6599675,0
+MCO.US,D,20090320,000000,16.7669,17.1552,16.2694,16.3231,5371695.8316395,0
+MCO.US,D,20090323,000000,16.6268,17.9843,16.5464,17.9485,6390617.9595364,0
+MCO.US,D,20090324,000000,17.3051,19.1847,17.2098,19.0139,7646003.789369,0
+MCO.US,D,20090325,000000,18.9633,19.6703,18.584,19.3286,6504747.8809229,0
+MCO.US,D,20090326,000000,19.6176,20.4329,19.1927,20.3465,6854600.2766066,0
+MCO.US,D,20090327,000000,20.3038,20.6612,19.7646,20.2501,4208135.6181509,0
+MCO.US,D,20090330,000000,19.2443,19.8073,18.8362,19.0329,5137923.1083046,0
+MCO.US,D,20090331,000000,19.3049,20.4418,19.1202,19.9205,5496267.3945433,0
+MCO.US,D,20090401,000000,19.5442,20.3465,18.4321,18.7201,9181335.9903257,0
+MCO.US,D,20090402,000000,19.7309,20.1042,18.8015,19.2443,6576021.5510437,0
+MCO.US,D,20090403,000000,19.1202,20.5202,19.0756,20.4587,5219582.0221875,0
+MCO.US,D,20090406,000000,20.137,20.1647,19.4846,20.0506,4097783.3392538,0
+MCO.US,D,20090407,000000,19.6276,19.7706,19.2781,19.2959,2691179.0143315,0
+MCO.US,D,20090408,000000,19.4597,19.8411,19.2781,19.7646,1957025.2656208,0
+MCO.US,D,20090409,000000,20.3752,21.3623,20.0148,21.2848,4997129.1339852,0
+MCO.US,D,20090413,000000,20.9483,22.3026,20.1896,22.1308,4949191.0421431,0
+MCO.US,D,20090414,000000,21.3097,21.8171,20.8668,20.9631,4444016.2075828,0
+MCO.US,D,20090415,000000,20.4676,21.1993,20.4259,21.1656,4614318.2930572,0
+MCO.US,D,20090416,000000,21.7287,23.9538,21.3434,23.7821,8625971.1821304,0
+MCO.US,D,20090417,000000,23.517,25.0848,23.364,24.901,7556458.2536958,0
+MCO.US,D,20090420,000000,24.2498,24.5029,23.4832,23.517,5545200.5039218,0
+MCO.US,D,20090421,000000,23.4057,24.0839,23.0126,24.0115,6090628.2290877,0
+MCO.US,D,20090422,000000,23.2419,24.4762,23.09,23.6678,3441070.758026,0
+MCO.US,D,20090423,000000,24.1723,24.3342,23.2936,24.2498,2850683.9510111,0
+MCO.US,D,20090424,000000,24.2329,25.199,23.8059,25.066,4096809.4708754,0
+MCO.US,D,20090427,000000,24.6837,25.9189,24.5169,25.7451,4798882.9679574,0
+MCO.US,D,20090428,000000,25.1732,25.1732,23.8149,23.8914,6067956.3315342,0
+MCO.US,D,20090429,000000,24.4762,25.6389,24.4583,25.0203,5436612.6690775,0
+MCO.US,D,20090430,000000,25.3142,26.0748,25.3142,25.6567,4409485.6749151,0
+MCO.US,D,20090501,000000,25.3957,25.7868,25.2487,25.6389,3105674.3154999,0
+MCO.US,D,20090504,000000,25.614,26.4123,25.5714,26.3359,3975174.6196485,0
+MCO.US,D,20090505,000000,26.1076,27.6288,25.9874,27.1164,4334137.2669876,0
+MCO.US,D,20090506,000000,27.4312,27.4401,26.745,27.0568,5883189.2289774,0
+MCO.US,D,20090507,000000,27.6188,27.6188,25.5952,25.7351,5292253.5509529,0
+MCO.US,D,20090508,000000,26.466,27.1432,25.9795,27.1432,4243806.1911541,0
+MCO.US,D,20090511,000000,26.4997,27.5623,26.1532,26.9963,3285696.9569082,0
+MCO.US,D,20090512,000000,27.0906,27.4142,25.7351,26.0301,3897289.3198439,0
+MCO.US,D,20090513,000000,25.5098,25.5435,24.1127,24.2329,5584583.2577345,0
+MCO.US,D,20090514,000000,23.8824,24.8843,23.8824,24.6837,3286983.0271454,0
+MCO.US,D,20090515,000000,24.3878,25.3321,23.6222,24.6837,2430103.7349077,0
+MCO.US,D,20090518,000000,25.0938,25.9447,24.6221,25.8215,2957793.3589895,0
+MCO.US,D,20090519,000000,25.6836,26.0043,25.3777,25.5366,2515990.4662182,0
+MCO.US,D,20090520,000000,25.8921,26.0391,24.8416,24.9677,2638830.8194607,0
+MCO.US,D,20090521,000000,24.5337,24.7194,24.0392,24.4325,2201186.2540261,0
+MCO.US,D,20090522,000000,24.5705,24.8049,24.1624,24.2418,1582101.0464831,0
+MCO.US,D,20090526,000000,24.0651,25.2963,23.8149,25.1494,2787479.1882817,0
+MCO.US,D,20090527,000000,25.1732,25.5435,24.4235,24.4672,2126464.2640214,0
+MCO.US,D,20090528,000000,23.4753,23.9091,22.3195,23.372,6737982.8113787,0
+MCO.US,D,20090529,000000,23.2697,23.8744,23.1614,23.8059,3755932.3750761,0
+MCO.US,D,20090601,000000,23.9091,25.0203,23.8496,24.8128,3391833.5036109,0
+MCO.US,D,20090602,000000,24.649,24.9934,24.4395,24.8923,3245091.5803331,0
+MCO.US,D,20090603,000000,24.495,25.0292,24.2925,24.9845,3451019.9262888,0
+MCO.US,D,20090604,000000,25.1732,25.1821,24.5169,25.0938,2710340.1516297,0
+MCO.US,D,20090605,000000,25.4045,25.8742,24.9597,25.1583,3633504.9339693,0
+MCO.US,D,20090608,000000,24.8673,25.3241,24.4046,24.9527,2804369.308834,0
+MCO.US,D,20090609,000000,24.9677,25.6667,24.8923,25.4958,2208929.8672229,0
+MCO.US,D,20090610,000000,25.9706,26.0212,24.901,25.2864,2366323.916497,0
+MCO.US,D,20090611,000000,25.2407,25.5525,24.8226,24.8763,2726429.6254798,0
+MCO.US,D,20090612,000000,24.8316,24.9934,24.3093,24.631,2110279.1154081,0
+MCO.US,D,20090615,000000,24.4146,24.6927,22.9122,23.0126,5418369.0024026,0
+MCO.US,D,20090616,000000,23.2757,23.4901,22.2679,22.3115,3157096.9829254,0
+MCO.US,D,20090617,000000,22.1635,23.526,21.8707,22.9808,4121458.3111661,0
+MCO.US,D,20090618,000000,23.0226,23.1167,22.3364,22.5369,3513220.6075566,0
+MCO.US,D,20090619,000000,22.7713,23.226,22.4238,22.6312,2582431.0501469,0
+MCO.US,D,20090622,000000,22.388,22.4595,21.26,21.27,3738479.2840756,0
+MCO.US,D,20090623,000000,21.6204,21.9869,21.2927,21.8548,3016151.9431904,0
+MCO.US,D,20090624,000000,22.0643,22.658,21.9203,22.3453,2299338.4899699,0
+MCO.US,D,20090625,000000,22.3631,22.388,21.9045,22.3026,2756034.4185006,0
+MCO.US,D,20090626,000000,22.2926,22.7346,22.1308,22.6065,5469704.0518872,0
+MCO.US,D,20090629,000000,22.5816,23.1257,22.2012,23.0126,2258143.9582743,0
+MCO.US,D,20090630,000000,22.9729,22.9876,21.7902,22.9043,2287761.843631,0
+MCO.US,D,20090701,000000,23.2419,23.6957,22.7533,23.3978,3477763.5403405,0
+MCO.US,D,20090702,000000,23.1903,23.1903,22.3195,22.3195,3125402.4516573,0
+MCO.US,D,20090706,000000,22.2102,23.0226,22.2102,22.9808,3067087.1728754,0
+MCO.US,D,20090707,000000,23.5696,23.8059,22.6312,22.6929,4690567.0508609,0
+MCO.US,D,20090708,000000,22.9292,23.4057,22.6929,23.0403,4515150.8975215,0
+MCO.US,D,20090709,000000,23.4753,23.4753,22.8239,23.1614,1928333.9148122,0
+MCO.US,D,20090710,000000,23.0126,23.2499,22.7008,22.8675,1779510.3101092,0
+MCO.US,D,20090713,000000,22.9808,23.9538,22.667,23.9171,2960187.2422732,0
+MCO.US,D,20090714,000000,23.8644,24.4395,23.6501,24.3024,2897824.4174595,0
+MCO.US,D,20090715,000000,24.9527,25.6667,24.7025,24.9677,6565936.423907,0
+MCO.US,D,20090716,000000,24.9438,25.4324,24.8128,25.2566,3246552.886452,0
+MCO.US,D,20090717,000000,25.2566,25.5615,25.0749,25.2318,2140607.0082176,0
+MCO.US,D,20090720,000000,25.5525,25.5525,24.6927,24.8584,5648166.6911052,0
+MCO.US,D,20090721,000000,24.8923,25.0848,22.4863,23.2936,16367303.291276,0
+MCO.US,D,20090722,000000,23.4663,23.798,22.8845,23.0503,7405593.2516784,0
+MCO.US,D,20090723,000000,20.8766,22.7008,20.5987,22.1825,17074758.74556,0
+MCO.US,D,20090724,000000,21.8805,22.5628,21.8458,22.5369,3465115.3366548,0
+MCO.US,D,20090727,000000,22.5369,23.2499,21.9203,23.2499,4638260.1472035,0
+MCO.US,D,20090728,000000,23.1704,24.0651,23.0503,24.0035,6239326.9530473,0
+MCO.US,D,20090729,000000,23.7027,23.9875,22.0564,22.1825,7993626.4595204,0
+MCO.US,D,20090730,000000,22.4316,22.6223,20.7873,20.8409,7405837.9776515,0
+MCO.US,D,20090731,000000,20.8856,21.0147,20.5908,20.6355,5714150.0503763,0
+MCO.US,D,20090803,000000,20.9403,21.3534,20.3832,20.9203,5154388.231488,0
+MCO.US,D,20090804,000000,21.0147,21.826,20.7526,21.8071,6037382.7056489,0
+MCO.US,D,20090805,000000,21.9045,22.0831,21.1041,21.4606,4445660.8064059,0
+MCO.US,D,20090806,000000,21.7197,21.7197,21.0078,21.2323,3079612.5100232,0
+MCO.US,D,20090807,000000,21.5033,22.2589,21.1906,22.1725,4372302.4335516,0
+MCO.US,D,20090810,000000,21.8707,22.3453,21.6561,21.9203,3762130.0855214,0
+MCO.US,D,20090811,000000,21.6135,21.9114,21.1993,21.4238,2810839.9441298,0
+MCO.US,D,20090812,000000,21.5033,22.0564,21.1993,21.7644,2085049.1768193,0
+MCO.US,D,20090813,000000,21.8628,21.8628,21.0684,21.5986,2618831.7726582,0
+MCO.US,D,20090814,000000,21.6651,21.7287,21.0505,21.3097,2325489.927593,0
+MCO.US,D,20090817,000000,20.8579,21.0505,20.4329,20.5451,3597621.8622816,0
+MCO.US,D,20090818,000000,20.6086,20.98,20.6086,20.8042,2145900.3403756,0
+MCO.US,D,20090819,000000,20.5639,21.7455,20.5639,21.7455,4195081.5520488,0
+MCO.US,D,20090820,000000,21.539,22.0564,21.4506,21.9947,3527236.4568038,0
+MCO.US,D,20090821,000000,22.1725,22.7713,21.9462,22.6402,4737116.3479834,0
+MCO.US,D,20090824,000000,22.6492,23.7295,22.6492,23.1526,4780355.2983015,0
+MCO.US,D,20090825,000000,23.3283,23.7205,23.1903,23.2936,2343067.8993369,0
+MCO.US,D,20090826,000000,23.1167,23.3035,22.9122,23.2161,1890987.5228001,0
+MCO.US,D,20090827,000000,23.073,23.9171,22.9479,23.8824,3649050.5723238,0
+MCO.US,D,20090828,000000,24.0839,24.3093,23.517,23.9538,2898838.5699486,0
+MCO.US,D,20090831,000000,23.6678,23.8059,23.2757,23.6768,2205282.1409908,0
+MCO.US,D,20090901,000000,23.382,24.1187,22.8675,22.9639,4565988.4382378,0
+MCO.US,D,20090902,000000,22.798,22.9222,22.4595,22.6839,2936085.2587865,0
+MCO.US,D,20090903,000000,22.6312,22.658,19.9821,21.0852,21478516.019922,0
+MCO.US,D,20090904,000000,20.9115,21.3623,20.6355,21.2243,10853477.059943,0
+MCO.US,D,20090908,000000,20.3565,21.0753,20.2094,20.5541,13256712.300054,0
+MCO.US,D,20090909,000000,20.5451,21.3712,20.2254,21.3364,8077639.979679,0
+MCO.US,D,20090910,000000,21.251,21.5897,20.9562,21.4606,5700343.6785052,0
+MCO.US,D,20090911,000000,21.4318,22.0394,21.2927,21.9372,5499692.5510633,0
+MCO.US,D,20090914,000000,21.7098,21.8955,21.3623,21.8875,4707525.6544014,0
+MCO.US,D,20090915,000000,21.9114,22.0484,21.531,21.8171,4763838.812877,0
+MCO.US,D,20090916,000000,21.7902,22.5369,21.674,22.529,4680735.7136222,0
+MCO.US,D,20090917,000000,21.9789,22.1468,20.7228,20.9403,12978953.356146,0
+MCO.US,D,20090918,000000,21.0147,21.2323,20.4676,20.5014,6587104.7170252,0
+MCO.US,D,20090921,000000,20.2334,20.2501,19.2125,19.3286,11423557.65381,0
+MCO.US,D,20090922,000000,19.3049,19.8073,19.1202,19.434,7998137.2728261,0
+MCO.US,D,20090923,000000,19.1023,19.1023,17.74,17.8056,13364264.833252,0
+MCO.US,D,20090924,000000,17.8681,18.1561,16.6268,17.0181,16162635.837989,0
+MCO.US,D,20090925,000000,16.9943,17.0529,16.0788,16.3836,16943149.548501,0
+MCO.US,D,20090928,000000,16.476,16.6268,16.1493,16.3141,9937060.8732627,0
+MCO.US,D,20090929,000000,16.4363,19.0059,16.3578,18.0875,24774893.301702,0
+MCO.US,D,20090930,000000,17.5673,17.8681,16.5634,17.7817,17365652.323792,0
+MCO.US,D,20091001,000000,17.7817,17.886,17.2098,17.7231,11946241.977126,0
+MCO.US,D,20091002,000000,17.4172,17.6695,16.8951,17.0429,9450203.2238795,0
+MCO.US,D,20091005,000000,17.2098,17.5046,17.0429,17.3994,5686734.698777,0
+MCO.US,D,20091006,000000,17.6437,18.1223,17.4679,17.8493,4732807.9623342,0
+MCO.US,D,20091007,000000,17.8493,18.1144,17.7906,18.1144,4982941.0701643,0
+MCO.US,D,20091008,000000,18.3784,19.3723,18.1311,19.149,11280122.048925,0
+MCO.US,D,20091009,000000,19.0756,19.5531,19.0756,19.425,9593479.7065266,0
+MCO.US,D,20091012,000000,19.5342,19.851,19.2702,19.8073,5721455.5738684,0
+MCO.US,D,20091013,000000,19.6881,19.8321,19.3466,19.6276,5212540.3596212,0
+MCO.US,D,20091014,000000,19.9901,20.5361,19.86,20.5014,7022366.4773066,0
+MCO.US,D,20091015,000000,20.4924,20.8409,20.4497,20.8241,5608527.1260862,0
+MCO.US,D,20091016,000000,20.5113,21.0147,20.1132,20.8766,8166992.1516204,0
+MCO.US,D,20091019,000000,20.972,21.97,20.8042,20.8579,11412105.888215,0
+MCO.US,D,20091020,000000,20.8936,21.7644,20.5541,21.674,10706546.808446,0
+MCO.US,D,20091021,000000,21.5668,22.2331,21.4695,21.826,8412388.8551242,0
+MCO.US,D,20091022,000000,21.9114,22.2748,21.826,22.2331,4889956.2785323,0
+MCO.US,D,20091023,000000,22.2182,22.2926,21.5767,21.7544,3799158.2330583,0
+MCO.US,D,20091026,000000,21.7367,22.1635,21.4506,21.8171,6138080.8973947,0
+MCO.US,D,20091027,000000,21.6284,22.1635,21.6284,21.8875,7564225.0302564,0
+MCO.US,D,20091028,000000,21.9282,22.3026,21.2848,21.398,8711061.2951499,0
+MCO.US,D,20091029,000000,21.952,22.0484,20.7526,21.0952,11153177.751896,0
+MCO.US,D,20091030,000000,21.0247,21.6284,20.5282,20.5808,8172435.5420911,0
+MCO.US,D,20091102,000000,20.3197,20.4418,19.8242,20.0764,8878298.7668958,0
+MCO.US,D,20091103,000000,19.851,20.2254,19.6276,20.0407,8950245.1816669,0
+MCO.US,D,20091104,000000,20.1707,20.7785,20.0863,20.3275,5630820.3529983,0
+MCO.US,D,20091105,000000,20.3912,20.7298,20.3197,20.7069,4487219.9093041,0
+MCO.US,D,20091106,000000,20.4329,21.0147,20.3565,20.7377,4800208.3152025,0
+MCO.US,D,20091109,000000,20.9562,21.3881,20.8241,21.3781,3059018.2654838,0
+MCO.US,D,20091110,000000,21.27,21.27,20.3912,20.6712,5863397.6453454,0
+MCO.US,D,20091111,000000,20.7377,21.27,20.7377,20.972,4205740.7277643,0
+MCO.US,D,20091112,000000,20.9483,21.2323,20.5808,20.6275,2967280.2670808,0
+MCO.US,D,20091113,000000,20.6891,20.7298,20.3375,20.5014,3617102.2511578,0
+MCO.US,D,20091116,000000,20.7526,21.0078,20.6434,20.8409,3368662.0830836,0
+MCO.US,D,20091117,000000,20.9403,20.9403,20.3375,20.5541,3668507.7978361,0
+MCO.US,D,20091118,000000,20.5361,20.6434,20.3912,20.5808,2217892.0747713,0
+MCO.US,D,20091119,000000,20.4418,20.5719,19.8411,20.1559,3800458.402734,0
+MCO.US,D,20091120,000000,20.0407,20.1807,19.6087,19.9494,5642013.2931818,0
+MCO.US,D,20091123,000000,20.121,20.4259,19.9205,19.9751,4005401.8021809,0
+MCO.US,D,20091124,000000,19.9751,20.6434,19.9751,20.4825,5476723.5581927,0
+MCO.US,D,20091125,000000,20.4746,20.5808,20.0407,20.3912,5502949.5214208,0
+MCO.US,D,20091127,000000,19.86,20.1559,19.7378,19.9404,2490270.0685806,0
+MCO.US,D,20091130,000000,19.9116,20.1996,19.9037,20.1896,4372670.0260625,0
+MCO.US,D,20091201,000000,20.417,20.417,19.999,20.3375,3010454.7628217,0
+MCO.US,D,20091202,000000,20.3375,20.4924,20.1996,20.4676,2458387.2090946,0
+MCO.US,D,20091203,000000,20.5014,20.6434,20.3197,20.4587,3344998.1893018,0
+MCO.US,D,20091204,000000,20.8766,22.388,20.7298,22.0394,10672987.122848,0
+MCO.US,D,20091207,000000,21.9203,22.1468,21.6651,21.7644,6557003.4223389,0
+MCO.US,D,20091208,000000,21.6135,21.8171,21.3781,21.4695,5187122.0928144,0
+MCO.US,D,20091209,000000,21.398,21.7008,21.1469,21.683,5048647.4761738,0
+MCO.US,D,20091210,000000,21.7197,22.0931,21.531,21.8628,5153052.8132152,0
+MCO.US,D,20091211,000000,21.97,23.4504,21.8358,23.1972,13819446.079216,0
+MCO.US,D,20091214,000000,23.4415,23.4663,23.0056,23.082,5007513.3706445,0
+MCO.US,D,20091215,000000,22.7713,23.0056,22.4595,22.5905,5825216.3651372,0
+MCO.US,D,20091216,000000,22.5628,23.3978,22.5628,23.3541,4529114.3774247,0
+MCO.US,D,20091217,000000,23.0653,23.6501,23.0226,23.5607,5288936.1544292,0
+MCO.US,D,20091218,000000,23.7205,23.7384,22.9808,23.2757,3268147.1840419,0
+MCO.US,D,20091221,000000,23.3035,23.6321,23.2499,23.6054,2499679.4297587,0
+MCO.US,D,20091222,000000,23.7205,23.8149,23.5696,23.7821,1413630.880947,0
+MCO.US,D,20091223,000000,23.7027,23.9013,23.4584,23.7821,2433698.0846931,0
+MCO.US,D,20091224,000000,23.8744,24.1723,23.7027,24.0492,1120139.9846719,0
+MCO.US,D,20091228,000000,24.1554,24.1554,23.4901,23.5954,1679093.1000361,0
+MCO.US,D,20091229,000000,23.7115,23.8059,23.3451,23.5607,2238596.0935126,0
+MCO.US,D,20091230,000000,23.4584,23.6868,23.3283,23.6321,1897250.6949255,0
+MCO.US,D,20091231,000000,23.6054,23.6957,23.2846,23.2936,1021973.6492894,0
+MCO.US,D,20100104,000000,23.4147,23.7027,23.3124,23.7027,2139667.3813334,0
+MCO.US,D,20100105,000000,23.6054,23.7295,23.1903,23.4584,2280768.5219976,0
+MCO.US,D,20100106,000000,23.1167,23.382,22.9559,22.9639,2323035.618143,0
+MCO.US,D,20100107,000000,22.8755,23.0503,22.816,22.8944,4378648.1881041,0
+MCO.US,D,20100108,000000,22.7713,23.3363,22.7008,23.3283,2466997.9377762,0
+MCO.US,D,20100111,000000,23.364,23.4227,23.0323,23.1903,1679339.8402147,0
+MCO.US,D,20100112,000000,23.0573,23.3978,22.8675,23.3124,3318528.5072035,0
+MCO.US,D,20100113,000000,23.3978,24.1286,23.1614,24.0582,3614911.8026334,0
+MCO.US,D,20100114,000000,24.0392,24.1624,23.5447,24.1465,2707974.4672234,0
+MCO.US,D,20100115,000000,24.0492,24.1376,23.6768,23.8317,2806628.2403465,0
+MCO.US,D,20100119,000000,23.8237,24.1286,23.7205,24.074,1969989.6995762,0
+MCO.US,D,20100120,000000,23.9718,24.3093,23.8059,24.0115,2673212.3009186,0
+MCO.US,D,20100121,000000,24.1971,24.2925,23.7473,23.7473,2905446.1712212,0
+MCO.US,D,20100122,000000,23.6768,24.1465,23.3889,23.4415,3976841.3747324,0
+MCO.US,D,20100125,000000,23.5358,23.7205,22.8437,22.8845,4156793.518947,0
+MCO.US,D,20100126,000000,22.7802,23.1972,22.7713,23.1447,5360432.3942621,0
+MCO.US,D,20100127,000000,23.7295,25.3608,23.6054,25.057,7846573.3414866,0
+MCO.US,D,20100128,000000,25.2169,25.2169,24.4672,24.6122,4504664.9434824,0
+MCO.US,D,20100129,000000,24.7194,24.8584,23.9718,23.9798,4366866.0928003,0
+MCO.US,D,20100201,000000,24.1971,24.4672,24.1127,24.2686,3159589.5622806,0
+MCO.US,D,20100202,000000,24.2329,24.8049,24.1624,24.6579,4162679.0275336,0
+MCO.US,D,20100203,000000,24.5416,24.7294,24.3431,24.4235,3249982.0713832,0
+MCO.US,D,20100204,000000,24.0582,24.0582,22.9043,22.9391,6693278.5265304,0
+MCO.US,D,20100205,000000,23.0503,23.7821,22.9559,23.7642,5779431.4590169,0
+MCO.US,D,20100208,000000,23.7115,23.8149,23.0056,23.0126,4134219.3103621,0
+MCO.US,D,20100209,000000,23.2499,23.4832,23.0573,23.2598,3986070.4645148,0
+MCO.US,D,20100210,000000,23.2161,23.517,22.806,23.1704,3348743.6045027,0
+MCO.US,D,20100211,000000,23.1447,23.6501,22.9876,23.5696,3298872.8824454,0
+MCO.US,D,20100212,000000,23.3451,23.5447,22.9639,23.4504,3489870.929839,0
+MCO.US,D,20100216,000000,23.6321,23.7027,23.3889,23.6768,2748738.9660363,0
+MCO.US,D,20100217,000000,23.791,23.8149,23.4832,23.526,2906813.8167826,0
+MCO.US,D,20100218,000000,23.4663,23.5775,23.3035,23.382,2470046.4378603,0
+MCO.US,D,20100219,000000,23.226,23.5775,23.099,23.5447,2718042.4736131,0
+MCO.US,D,20100222,000000,23.6222,23.6222,23.2071,23.2936,2437896.6961404,0
+MCO.US,D,20100223,000000,23.2846,23.3889,22.9391,23.226,3363319.4028898,0
+MCO.US,D,20100224,000000,23.3035,23.526,23.1347,23.4832,2171503.914092,0
+MCO.US,D,20100225,000000,23.1804,23.4057,22.9043,23.3451,2505425.9581632,0
+MCO.US,D,20100226,000000,23.4326,23.4584,23.082,23.1347,1559917.593773,0
+MCO.US,D,20100301,000000,23.2161,23.798,23.099,23.6123,2524007.0042658,0
+MCO.US,D,20100302,000000,23.6768,23.7722,23.4227,23.6501,1647913.1982833,0
+MCO.US,D,20100303,000000,23.6321,23.7821,23.5537,23.6222,1770749.5231147,0
+MCO.US,D,20100304,000000,23.6222,23.7642,23.4504,23.7115,1098040.1214916,0
+MCO.US,D,20100305,000000,23.8317,24.5337,23.7295,24.4325,3170985.9372236,0
+MCO.US,D,20100308,000000,24.4046,24.7025,24.2061,24.5169,1498423.8986496,0
+MCO.US,D,20100309,000000,24.5029,24.5705,24.2587,24.3699,2571962.2168549,0
+MCO.US,D,20100310,000000,24.3699,24.3699,23.7642,24.1187,2698416.0548353,0
+MCO.US,D,20100311,000000,24.0492,24.5784,23.9361,24.5606,1998730.3984205,0
+MCO.US,D,20100312,000000,24.5963,24.9845,24.4672,24.5606,1803078.5291277,0
+MCO.US,D,20100315,000000,24.5337,24.926,24.3609,24.8584,1703880.9205089,0
+MCO.US,D,20100316,000000,24.8673,24.9766,24.7105,24.9677,1504041.5178994,0
+MCO.US,D,20100317,000000,24.9677,25.0471,24.8673,24.9766,1368612.3800346,0
+MCO.US,D,20100318,000000,24.9845,26.3946,24.8128,25.7788,6998302.7637252,0
+MCO.US,D,20100319,000000,25.8832,26.8204,25.6052,25.7788,3835744.2624792,0
+MCO.US,D,20100322,000000,25.622,26.1532,25.5018,26.0916,2356796.7242946,0
+MCO.US,D,20100323,000000,26.0569,26.4123,25.8295,26.3539,2256544.6790758,0
+MCO.US,D,20100324,000000,26.2486,26.4482,26.1076,26.3637,2194877.7622761,0
+MCO.US,D,20100325,000000,26.5067,26.9794,26.3092,26.5167,2906517.7285683,0
+MCO.US,D,20100326,000000,26.5067,26.7787,26.1602,26.3002,2482610.0449136,0
+MCO.US,D,20100329,000000,26.3946,26.8204,26.319,26.5445,1453406.4048399,0
+MCO.US,D,20100330,000000,26.4997,26.5941,26.2238,26.2734,1577223.647769,0
+MCO.US,D,20100331,000000,26.1155,26.3092,25.8295,25.8564,2497640.0466498,0
+MCO.US,D,20100401,000000,26.0122,26.3449,25.3608,25.5277,5859014.7340914,0
+MCO.US,D,20100405,000000,25.6389,25.7531,25.5793,25.6667,2561920.3951374,0
+MCO.US,D,20100406,000000,25.5952,25.7531,25.4414,25.5872,2726386.3200607,0
+MCO.US,D,20100407,000000,25.5872,26.0659,25.3688,25.5018,2925135.0303707,0
+MCO.US,D,20100408,000000,25.4781,25.4781,25.1206,25.208,2076395.1427185,0
+MCO.US,D,20100409,000000,25.1901,25.2784,24.9597,25.0938,2633464.9759032,0
+MCO.US,D,20100412,000000,25.1494,25.2169,24.8763,24.8843,2680963.9709376,0
+MCO.US,D,20100413,000000,24.8128,25.0938,24.7879,24.8843,2053637.6414296,0
+MCO.US,D,20100414,000000,25.0292,25.1732,24.9438,25.1206,2707627.0167679,0
+MCO.US,D,20100415,000000,25.1116,25.7968,25.0014,25.77,3219051.9311173,0
+MCO.US,D,20100416,000000,25.6667,25.6667,23.6222,23.8237,14119135.693039,0
+MCO.US,D,20100419,000000,23.6868,24.1723,22.4158,23.4991,14898435.844715,0
+MCO.US,D,20100420,000000,23.7205,24.0214,22.9876,23.5696,6261067.2805387,0
+MCO.US,D,20100421,000000,23.3035,23.4584,22.1388,22.3264,12755067.360703,0
+MCO.US,D,20100422,000000,22.3264,22.806,22.2331,22.6492,4035847.5260145,0
+MCO.US,D,20100423,000000,22.5975,22.8437,21.9869,22.806,3718003.877663,0
+MCO.US,D,20100426,000000,22.7076,22.8845,22.4783,22.6492,0,0
+MCO.US,D,20100427,000000,22.5111,22.5905,21.549,21.5986,7999508.9467987,0
+MCO.US,D,20100428,000000,21.7823,22.3453,21.7287,22.2589,5006107.4551779,0
+MCO.US,D,20100429,000000,22.3631,22.3811,21.7098,21.9203,5305792.0334872,0
+MCO.US,D,20100430,000000,21.9462,21.9462,21.4606,21.4854,6048766.9953586,0
+MCO.US,D,20100503,000000,21.6561,21.97,21.5827,21.9282,2829142.0227652,0
+MCO.US,D,20100504,000000,21.674,21.674,20.9562,21.26,5106604.2263696,0
+MCO.US,D,20100505,000000,20.9483,21.692,20.9026,21.3623,3970142.1271078,0
+MCO.US,D,20100506,000000,21.1656,21.7724,19.3376,20.4587,9858489.736472,0
+MCO.US,D,20100507,000000,20.3912,20.7615,19.851,20.3038,7151755.0127582,0
+MCO.US,D,20100510,000000,19.4846,19.5531,17.8313,18.9196,22358289.779424,0
+MCO.US,D,20100511,000000,18.6108,19.4082,18.5761,18.9136,8026628.2101836,0
+MCO.US,D,20100512,000000,18.9722,19.704,18.9722,19.3723,5031770.4479577,0
+MCO.US,D,20100513,000000,19.2959,19.712,18.0537,18.8621,16979096.067664,0
+MCO.US,D,20100514,000000,18.6932,18.8968,18.5512,18.7468,5718458.4360255,0
+MCO.US,D,20100517,000000,18.7111,19.0229,18.2861,18.7389,3487371.3007644,0
+MCO.US,D,20100518,000000,18.8809,19.0756,18.2682,18.2772,5602746.3561876,0
+MCO.US,D,20100519,000000,18.1054,18.9285,18.1054,18.6932,6281272.7834091,0
+MCO.US,D,20100520,000000,18.2008,18.7648,18.1223,18.4321,9255698.4446415,0
+MCO.US,D,20100521,000000,18.0438,19.157,17.9564,19.139,7202588.5250634,0
+MCO.US,D,20100524,000000,19.0923,19.2265,18.3784,18.3784,3644402.7930412,0
+MCO.US,D,20100525,000000,17.9117,18.5055,17.8681,18.4598,4715810.0817857,0
+MCO.US,D,20100526,000000,18.6337,18.9048,18.0438,18.1491,5189048.6804131,0
+MCO.US,D,20100527,000000,17.7132,18.6664,17.7132,18.1491,7207137.6082745,0
+MCO.US,D,20100528,000000,18.028,18.1311,17.7231,17.8144,4021369.4165959,0
+MCO.US,D,20100601,000000,17.7311,17.7311,16.748,16.7749,7415074.1171532,0
+MCO.US,D,20100602,000000,16.8592,17.3468,16.7152,17.2961,7195505.5712834,0
+MCO.US,D,20100603,000000,17.2475,17.6347,17.0012,17.1115,6617625.9735665,0
+MCO.US,D,20100604,000000,16.9039,17.0529,16.3935,16.4184,6426724.6080389,0
+MCO.US,D,20100607,000000,16.4273,16.5634,16.1244,16.2963,5911171.579436,0
+MCO.US,D,20100608,000000,16.3935,16.7749,16.0788,16.476,4060631.3180762,0
+MCO.US,D,20100609,000000,16.6915,16.7997,16.2457,16.331,4462076.5815535,0
+MCO.US,D,20100610,000000,16.7073,16.9496,16.3935,16.9318,3637090.2198297,0
+MCO.US,D,20100611,000000,16.7749,17.1214,16.6538,17.1025,3207439.0290789,0
+MCO.US,D,20100614,000000,17.1025,17.5483,17.0608,17.3051,4871469.90009,0
+MCO.US,D,20100615,000000,17.5226,18.4868,17.4769,18.451,7042996.9775457,0
+MCO.US,D,20100616,000000,18.1491,18.9961,18.0537,18.9136,8866173.2495475,0
+MCO.US,D,20100617,000000,19.0676,19.1113,17.8591,18.0964,6042176.5148331,0
+MCO.US,D,20100618,000000,18.1144,18.4966,18.0796,18.3387,3685611.4241754,0
+MCO.US,D,20100621,000000,18.4966,18.7468,18.3387,18.4321,2494634.8519848,0
+MCO.US,D,20100622,000000,18.5582,18.5919,17.9933,18.018,3364736.396487,0
+MCO.US,D,20100623,000000,18.0438,18.584,18.0011,18.3606,3427575.5809108,0
+MCO.US,D,20100624,000000,18.3209,18.3537,17.8681,17.9028,2614921.1926031,0
+MCO.US,D,20100625,000000,18.0537,19.3139,17.9933,19.1291,7417872.8557504,0
+MCO.US,D,20100628,000000,19.1291,19.2354,18.4241,18.4688,4313948.8848644,0
+MCO.US,D,20100629,000000,18.2533,18.296,17.3745,17.3915,6120996.406008,0
+MCO.US,D,20100630,000000,17.3845,17.6834,16.9506,17.315,6513608.3710914,0
+MCO.US,D,20100701,000000,17.2961,17.4589,16.9138,17.2098,2574223.162573,0
+MCO.US,D,20100702,000000,17.2554,17.602,17.1382,17.3825,2740975.2107839,0
+MCO.US,D,20100706,000000,17.5316,17.7579,17.0102,17.1552,2778089.969159,0
+MCO.US,D,20100707,000000,17.1472,17.7311,17.0866,17.7072,3254982.3366352,0
+MCO.US,D,20100708,000000,17.8939,18.5512,17.8493,18.5155,3760029.2691436,0
+MCO.US,D,20100709,000000,18.6267,19.1927,18.5245,19.157,3278587.8184563,0
+MCO.US,D,20100712,000000,19.0923,19.2702,18.9722,19.1291,2682460.5256536,0
+MCO.US,D,20100713,000000,19.2959,19.7894,19.2959,19.704,2565073.6339096,0
+MCO.US,D,20100714,000000,19.5909,19.6703,19.2869,19.4597,2178007.7837793,0
+MCO.US,D,20100715,000000,19.4687,19.5809,18.9802,19.5273,2356168.2921663,0
+MCO.US,D,20100716,000000,19.425,19.6366,18.9722,19.0676,3210014.1908613,0
+MCO.US,D,20100719,000000,19.139,19.2522,18.8272,18.9802,1980271.211753,0
+MCO.US,D,20100720,000000,18.7111,19.4082,18.5245,19.3993,2209514.9939322,0
+MCO.US,D,20100721,000000,19.3993,19.6793,19.0059,19.2781,3426628.9043072,0
+MCO.US,D,20100722,000000,19.4945,19.6951,19.3913,19.5124,4696601.6106574,0
+MCO.US,D,20100723,000000,19.5204,19.7706,19.3466,19.6603,2358979.1159968,0
+MCO.US,D,20100726,000000,19.5909,20.0685,19.4777,20.0685,1681042.8509984,0
+MCO.US,D,20100727,000000,20.1807,20.3752,19.8411,19.8857,1892329.9907921,0
+MCO.US,D,20100728,000000,19.8688,19.9901,19.6454,19.6793,1722871.8574389,0
+MCO.US,D,20100729,000000,20.1559,21.0078,20.0595,20.5451,4982427.4477516,0
+MCO.US,D,20100730,000000,20.3654,20.6175,20.2501,20.4676,2004729.7096202,0
+MCO.US,D,20100802,000000,20.697,20.8579,20.4746,20.5202,2409530.6395264,0
+MCO.US,D,20100803,000000,20.408,20.8042,20.3465,20.7526,3926625.2164252,0
+MCO.US,D,20100804,000000,20.8409,20.9631,20.6712,20.9115,1554787.4122636,0
+MCO.US,D,20100805,000000,20.7685,20.8936,20.5541,20.7298,1305770.1743024,0
+MCO.US,D,20100806,000000,20.5014,20.5451,20.1647,20.4497,1472195.9212159,0
+MCO.US,D,20100809,000000,20.5113,20.6355,20.3832,20.5451,1182676.031162,0
+MCO.US,D,20100810,000000,20.3654,20.4676,20.1707,20.2761,1957720.1665319,0
+MCO.US,D,20100811,000000,19.9821,19.9821,19.3913,19.3993,2036884.4868541,0
+MCO.US,D,20100812,000000,19.2026,19.3466,19.1202,19.3139,1991086.4883978,0
+MCO.US,D,20100813,000000,19.2781,19.2781,19.0329,19.0329,1274751.4089929,0
+MCO.US,D,20100816,000000,18.9534,19.4082,18.9048,19.3466,2240646.554752,0
+MCO.US,D,20100817,000000,19.5124,19.5342,19.2959,19.3286,1777346.0462569,0
+MCO.US,D,20100818,000000,19.2781,19.6276,19.0676,19.5909,1754424.3872165,0
+MCO.US,D,20100819,000000,19.4777,19.5273,19.0756,19.139,1608386.4287747,0
+MCO.US,D,20100820,000000,18.9961,19.1202,18.6575,18.8709,1501092.7209896,0
+MCO.US,D,20100823,000000,18.8968,18.9722,18.4598,18.6843,2140131.6557102,0
+MCO.US,D,20100824,000000,18.4598,18.5919,18.3209,18.3387,2827433.9764676,0
+MCO.US,D,20100825,000000,18.2682,18.5413,18.1561,18.4598,1903420.2064931,0
+MCO.US,D,20100826,000000,18.5245,18.7289,18.2444,18.3139,2286903.7920711,0
+MCO.US,D,20100827,000000,18.4321,18.6337,18.1561,18.6337,1192613.1141915,0
+MCO.US,D,20100830,000000,18.5672,18.5672,18.4063,18.4063,1567687.3916419,0
+MCO.US,D,20100831,000000,18.2742,19.3476,18.0071,18.3666,6746482.7587557,0
+MCO.US,D,20100901,000000,18.6337,19.0923,18.6337,19.0756,2115215.9331857,0
+MCO.US,D,20100902,000000,18.9892,19.8411,18.9892,19.8411,3684173.2814202,0
+MCO.US,D,20100903,000000,19.9583,20.13,19.8163,20.121,2007345.1555134,0
+MCO.US,D,20100907,000000,19.9404,19.9821,19.3376,19.3376,2157176.870089,0
+MCO.US,D,20100908,000000,19.3466,19.7547,19.3466,19.6951,2127930.6056542,0
+MCO.US,D,20100909,000000,20.0218,20.5987,19.9583,20.4825,3699902.2124788,0
+MCO.US,D,20100910,000000,21.0415,22.0127,20.9998,21.683,9434153.0270373,0
+MCO.US,D,20100913,000000,22.2589,22.2589,21.6473,22.0305,4579056.6037786,0
+MCO.US,D,20100914,000000,21.9203,22.0305,21.6383,21.8071,2970702.4022926,0
+MCO.US,D,20100915,000000,21.692,21.7902,21.4606,21.5827,2459384.2408366,0
+MCO.US,D,20100916,000000,21.5668,21.674,21.4238,21.5986,1558268.9665388,0
+MCO.US,D,20100917,000000,21.7098,22.0305,21.5767,21.7287,2791780.5242116,0
+MCO.US,D,20100920,000000,21.7287,22.7076,21.7287,22.5905,3860144.3483857,0
+MCO.US,D,20100921,000000,22.5905,22.5975,22.1208,22.2102,2561458.134966,0
+MCO.US,D,20100922,000000,22.1725,22.4316,21.8805,22.1119,2107058.4007503,0
+MCO.US,D,20100923,000000,21.8707,22.2589,21.4606,21.4606,2970608.7417349,0
+MCO.US,D,20100924,000000,21.6383,22.4158,21.6204,22.3969,3616258.2990367,0
+MCO.US,D,20100927,000000,22.5022,22.5726,21.7981,21.8171,2168276.1497148,0
+MCO.US,D,20100928,000000,21.9045,22.1468,21.5897,22.1021,1689568.9830476,0
+MCO.US,D,20100929,000000,21.8955,22.0643,21.7287,21.8628,2392945.6711136,0
+MCO.US,D,20100930,000000,21.9045,22.2012,21.6284,21.7098,2946603.4401142,0
+MCO.US,D,20101001,000000,21.7287,22.1924,21.7287,21.9282,1693423.1653474,0
+MCO.US,D,20101004,000000,21.8805,22.0731,21.5767,21.7098,1144562.2268393,0
+MCO.US,D,20101005,000000,21.9372,22.4158,21.6383,22.2262,2377916.6764799,0
+MCO.US,D,20101006,000000,22.2262,22.6402,22.1468,22.6402,2523626.3194189,0
+MCO.US,D,20101007,000000,22.667,23.073,22.5369,23.0126,5048947.5927992,0
+MCO.US,D,20101008,000000,23.0126,23.4227,22.8944,23.382,2585553.0687332,0
+MCO.US,D,20101011,000000,23.3124,24.1971,23.3035,23.9628,3221443.8001956,0
+MCO.US,D,20101012,000000,23.7722,24.1187,23.4901,24.0582,3260706.7087787,0
+MCO.US,D,20101013,000000,24.1723,24.353,23.9361,24.2329,4321053.9949053,0
+MCO.US,D,20101014,000000,24.1376,24.3024,23.0126,23.1704,6548388.6652462,0
+MCO.US,D,20101015,000000,23.2757,23.509,22.8587,23.0323,4364880.0861382,0
+MCO.US,D,20101018,000000,22.9876,23.1903,22.9808,23.1257,1998588.3969299,0
+MCO.US,D,20101019,000000,22.806,23.2757,22.7802,22.9808,2782072.0535107,0
+MCO.US,D,20101020,000000,22.9876,23.6123,22.9876,23.5607,3048110.3353842,0
+MCO.US,D,20101021,000000,23.5954,23.8317,23.3541,23.4753,2597931.3688768,0
+MCO.US,D,20101022,000000,23.5447,23.6054,23.233,23.3283,1086865.309158,0
+MCO.US,D,20101025,000000,23.509,23.5537,22.9559,23.0126,3084965.2612447,0
+MCO.US,D,20101026,000000,22.8517,23.8496,22.816,23.7821,2930892.6369055,0
+MCO.US,D,20101027,000000,23.5954,23.8149,23.082,23.5775,4399007.7776982,0
+MCO.US,D,20101028,000000,24.3024,24.9438,23.09,23.09,5786984.7297903,0
+MCO.US,D,20101029,000000,23.1307,23.6501,22.9072,23.517,4031207.803554,0
+MCO.US,D,20101101,000000,23.6411,23.8566,22.8944,23.082,2522168.0346081,0
+MCO.US,D,20101102,000000,23.2846,23.4663,23.1167,23.233,1945516.0951676,0
+MCO.US,D,20101103,000000,23.2757,23.382,22.8587,23.0503,3011273.5373736,0
+MCO.US,D,20101104,000000,23.3451,24.3957,23.3451,24.3699,4420911.2558384,0
+MCO.US,D,20101105,000000,24.3431,25.1494,24.2061,25.0114,3508913.2290102,0
+MCO.US,D,20101108,000000,24.926,24.926,23.9945,24.3957,3166961.5545554,0
+MCO.US,D,20101109,000000,24.3957,24.631,24.0651,24.1723,1868517.0458005,0
+MCO.US,D,20101110,000000,24.1127,24.7105,23.798,24.7025,2248308.5926245,0
+MCO.US,D,20101111,000000,24.4483,24.7025,24.1028,24.5337,1801388.6106801,0
+MCO.US,D,20101112,000000,24.353,24.4583,24.0312,24.0939,1715054.7257398,0
+MCO.US,D,20101115,000000,24.1793,24.3699,24.0115,24.2498,1782142.8767494,0
+MCO.US,D,20101116,000000,24.0392,24.1465,23.5358,23.5954,2525139.9948818,0
+MCO.US,D,20101117,000000,23.4901,23.791,23.2936,23.2936,2307290.5734401,0
+MCO.US,D,20101118,000000,23.6321,23.9439,23.4415,23.7642,3829983.6346361,0
+MCO.US,D,20101119,000000,23.6868,23.7562,23.4326,23.4663,2622483.5273015,0
+MCO.US,D,20101122,000000,23.3978,23.6123,23.2598,23.382,3188883.1605455,0
+MCO.US,D,20101123,000000,23.1347,23.1903,22.8755,22.8845,2134940.040932,0
+MCO.US,D,20101124,000000,23.1526,23.2161,22.9479,23.1804,2632895.9628384,0
+MCO.US,D,20101126,000000,22.9222,23.3451,22.8675,23.1614,1011124.1311503,0
+MCO.US,D,20101129,000000,23.099,23.509,22.9729,23.226,2146979.9545448,0
+MCO.US,D,20101130,000000,23.0026,23.4881,22.9599,23.3203,1935094.5957059,0
+MCO.US,D,20101201,000000,23.6123,23.6678,23.3124,23.4147,3711009.5489268,0
+MCO.US,D,20101202,000000,23.4147,23.9013,23.4147,23.6123,3426604.7338407,0
+MCO.US,D,20101203,000000,23.4832,23.5696,23.2697,23.4991,3518391.0731767,0
+MCO.US,D,20101206,000000,23.4057,23.509,23.2071,23.2161,1671338.4087087,0
+MCO.US,D,20101207,000000,23.4832,23.6321,23.1804,23.226,4630505.4558761,0
+MCO.US,D,20101208,000000,23.233,23.9798,23.1614,23.791,3195291.3554698,0
+MCO.US,D,20101209,000000,23.7821,23.9439,23.4991,23.5954,1730385.8512044,0
+MCO.US,D,20101210,000000,23.6222,23.9875,23.4584,23.7473,3261563.7532357,0
+MCO.US,D,20101213,000000,23.8407,23.9013,23.658,23.6868,3295340.9730318,0
+MCO.US,D,20101214,000000,23.7295,24.0839,23.6678,23.7562,4048252.01083,0
+MCO.US,D,20101215,000000,23.6768,23.8824,23.4057,23.4147,3133819.8166072,0
+MCO.US,D,20101216,000000,23.4227,23.6054,23.1972,23.2936,4602802.0728848,0
+MCO.US,D,20101217,000000,23.3363,23.3363,22.8944,22.9043,4492806.3083682,0
+MCO.US,D,20101220,000000,22.9043,23.099,22.8338,22.9122,4236507.7173813,0
+MCO.US,D,20101221,000000,22.9639,23.0573,22.798,22.8338,3696414.615587,0
+MCO.US,D,20101222,000000,22.806,23.1089,22.806,22.9292,3320589.0394704,0
+MCO.US,D,20101223,000000,22.8587,23.1347,22.7802,22.8845,2576763.0757585,0
+MCO.US,D,20101227,000000,22.7533,23.0573,22.6839,22.9043,3204070.270314,0
+MCO.US,D,20101228,000000,22.8437,23.0403,22.7445,22.9876,2361652.9738506,0
+MCO.US,D,20101229,000000,23.0116,23.1059,22.9689,23.0543,1575853.9880021,0
+MCO.US,D,20101230,000000,23.0543,23.087,22.7683,23.0196,1543081.8567703,0
+MCO.US,D,20101231,000000,22.9479,23.092,22.8567,23.0662,1022231.4675984,0
+MCO.US,D,20110103,000000,23.3124,23.4504,23.1526,23.372,2189341.7183506,0
+MCO.US,D,20110104,000000,23.3889,23.3889,23.0573,23.1526,2356119.9512334,0
+MCO.US,D,20110105,000000,23.0226,23.7473,23.0226,23.7473,3823855.4142819,0
+MCO.US,D,20110106,000000,24.3173,25.9636,24.0839,25.7868,7613230.6510344,0
+MCO.US,D,20110107,000000,25.8742,26.1532,25.2318,25.4591,3947656.5435667,0
+MCO.US,D,20110110,000000,25.3688,25.3688,24.8128,24.9677,3127414.6429914,0
+MCO.US,D,20110111,000000,25.0938,25.208,24.8049,24.926,2484882.0687623,0
+MCO.US,D,20110112,000000,25.0848,25.342,25.0471,25.1901,2519140.6836822,0
+MCO.US,D,20110113,000000,25.1821,25.622,25.0471,25.1663,4854994.7058791,0
+MCO.US,D,20110114,000000,25.066,25.2864,25.066,25.1583,3077107.8454347,0
+MCO.US,D,20110118,000000,25.0203,25.6906,25.0203,25.6567,7016036.8363984,0
+MCO.US,D,20110119,000000,25.5277,25.7263,25.1732,25.208,2484450.021674,0
+MCO.US,D,20110120,000000,25.3053,25.5525,25.0203,25.2407,2750713.8945678,0
+MCO.US,D,20110121,000000,25.3321,25.3957,25.0292,25.199,2374334.4119278,0
+MCO.US,D,20110124,000000,25.208,25.342,25.0014,25.2963,2400426.4304875,0
+MCO.US,D,20110125,000000,25.208,25.2784,24.8843,25.2169,2064591.8982566,0
+MCO.US,D,20110126,000000,25.3142,25.6389,25.2169,25.4144,1786733.2511741,0
+MCO.US,D,20110127,000000,25.342,25.6994,25.342,25.622,2336050.407237,0
+MCO.US,D,20110128,000000,25.7263,25.8215,25.1206,25.2318,2742011.519534,0
+MCO.US,D,20110131,000000,25.3718,25.619,25.354,25.5238,2249501.002304,0
+MCO.US,D,20110201,000000,25.7351,25.8295,25.5714,25.6906,2507761.4294863,0
+MCO.US,D,20110202,000000,25.5525,25.901,25.4324,25.7868,2629081.0575463,0
+MCO.US,D,20110203,000000,24.8763,26.1692,24.8496,25.8832,3803152.4026434,0
+MCO.US,D,20110204,000000,25.9546,26.0569,25.5098,25.9447,2616346.2430223,0
+MCO.US,D,20110207,000000,25.9636,26.1781,25.8295,26.0986,1908360.045579,0
+MCO.US,D,20110208,000000,26.0569,26.1602,25.9973,26.049,2057009.4215029,0
+MCO.US,D,20110209,000000,25.9099,26.3002,25.8921,26.2486,2994081.2859904,0
+MCO.US,D,20110210,000000,26.049,26.6546,25.9706,26.3449,2378029.4719901,0
+MCO.US,D,20110211,000000,26.2396,26.5256,25.9368,26.476,1563478.7091669,0
+MCO.US,D,20110214,000000,26.3776,26.6041,26.2655,26.5067,808349.02396687,0
+MCO.US,D,20110215,000000,26.4393,26.7183,26.3776,26.5941,1556476.3236085,0
+MCO.US,D,20110216,000000,26.5772,26.7183,26.3776,26.5067,1144116.0803123,0
+MCO.US,D,20110217,000000,26.5067,26.6468,26.3776,26.4898,1659038.6625813,0
+MCO.US,D,20110218,000000,26.466,26.753,26.466,26.6736,1755484.866433,0
+MCO.US,D,20110222,000000,26.3637,26.7093,26.2238,26.4303,3598145.5557219,0
+MCO.US,D,20110223,000000,26.3637,26.3706,25.5872,25.8385,1873099.3634031,0
+MCO.US,D,20110224,000000,25.7868,26.1602,25.6667,25.8642,1880613.3571685,0
+MCO.US,D,20110225,000000,25.9279,27.2048,25.9279,27.1521,3349787.9700749,0
+MCO.US,D,20110228,000000,27.1551,27.9197,27.1551,27.7251,3117773.6481762,0
+MCO.US,D,20110301,000000,27.7609,27.7856,27.1343,27.2474,2904796.5899347,0
+MCO.US,D,20110302,000000,27.3061,27.5076,27.1521,27.2971,2457937.0341564,0
+MCO.US,D,20110303,000000,27.4987,27.88,27.4987,27.7856,2353684.7767361,0
+MCO.US,D,20110304,000000,27.7449,27.7449,27.3597,27.5771,2018726.4239148,0
+MCO.US,D,20110307,000000,27.7291,27.9862,27.449,27.6565,2999893.276075,0
+MCO.US,D,20110308,000000,27.7192,28.1769,27.6378,28.0666,2798493.871275,0
+MCO.US,D,20110309,000000,27.9862,28.5096,27.9773,28.153,2260719.1200566,0
+MCO.US,D,20110310,000000,27.7936,27.9862,27.5771,27.601,2080078.1175477,0
+MCO.US,D,20110311,000000,27.5931,28.1937,27.5166,28.1282,1988901.0753874,0
+MCO.US,D,20110314,000000,27.7936,27.9673,27.5931,27.7609,1567097.2294188,0
+MCO.US,D,20110315,000000,26.8057,27.6475,26.8057,27.5354,1869564.432681,0
+MCO.US,D,20110316,000000,27.5434,27.5931,27.1343,27.2971,2461228.2460081,0
+MCO.US,D,20110317,000000,27.7251,27.8164,27.2157,27.3278,1914859.8868552,0
+MCO.US,D,20110318,000000,27.6378,28.0945,27.6378,28.0409,3162766.9715193,0
+MCO.US,D,20110321,000000,28.3665,28.8381,28.153,28.7359,1126569.3287543,0
+MCO.US,D,20110322,000000,28.4032,28.4032,27.7529,27.9773,3543696.5444732,0
+MCO.US,D,20110323,000000,27.8651,28.5185,27.8025,28.4649,3029021.7094856,0
+MCO.US,D,20110324,000000,28.6823,28.7925,28.2365,28.3576,1738312.7571053,0
+MCO.US,D,20110325,000000,28.4649,28.8381,28.2036,28.7081,3074385.646648,0
+MCO.US,D,20110328,000000,28.6823,29.2632,28.6207,29.012,2689653.2536353,0
+MCO.US,D,20110329,000000,28.9583,29.1956,28.863,29.1608,1933260.6615619,0
+MCO.US,D,20110330,000000,29.3436,30.1935,29.1867,29.9433,2703921.8856778,0
+MCO.US,D,20110331,000000,29.8142,29.984,28.6724,29.4727,7155025.0754517,0
+MCO.US,D,20110401,000000,29.8103,30.142,29.7755,30.0466,2545256.8727084,0
+MCO.US,D,20110404,000000,30.1072,30.1856,29.9692,30.0625,1430494.8168271,0
+MCO.US,D,20110405,000000,29.982,30.42,29.9314,30.3823,2057771.7982995,0
+MCO.US,D,20110406,000000,30.4547,30.7764,30.2352,30.7764,2421866.6413536,0
+MCO.US,D,20110407,000000,30.8191,31.7416,30.7496,31.4367,3499779.8139909,0
+MCO.US,D,20110408,000000,31.3682,31.8906,30.4834,30.6801,2645407.2005474,0
+MCO.US,D,20110411,000000,30.6801,31.1835,30.6731,30.8548,1779204.1508671,0
+MCO.US,D,20110412,000000,30.688,30.8945,30.55,30.5927,1110154.5607095,0
+MCO.US,D,20110413,000000,30.8777,31.1934,30.829,30.9134,1443231.6455566,0
+MCO.US,D,20110414,000000,30.6294,31.0475,30.551,30.829,2239923.4549632,0
+MCO.US,D,20110415,000000,31.0475,31.264,30.6116,31.1656,2814734.4105406,0
+MCO.US,D,20110418,000000,30.9591,30.9591,30.4547,30.8548,1946170.711968,0
+MCO.US,D,20110419,000000,30.9501,31.2541,30.6473,30.7764,1871206.0101958,0
+MCO.US,D,20110420,000000,31.1339,31.3155,30.6801,30.7595,2810853.0364658,0
+MCO.US,D,20110421,000000,30.8469,31.2798,30.8191,31.1419,1541755.5024225,0
+MCO.US,D,20110425,000000,30.9859,31.2461,30.9224,31.0565,1067951.9191413,0
+MCO.US,D,20110426,000000,31.2798,31.3405,30.9402,31.2113,2389501.3796409,0
+MCO.US,D,20110427,000000,32.4297,34.4572,32.1666,33.3114,7983101.2284732,0
+MCO.US,D,20110428,000000,33.3481,33.8437,33.2776,33.6807,3369693.3563199,0
+MCO.US,D,20110429,000000,33.7166,34.0918,33.3432,34.0193,4541692.0839166,0
+MCO.US,D,20110502,000000,34.2745,34.3153,33.792,33.8764,2358288.2434967,0
+MCO.US,D,20110503,000000,33.8525,34.216,33.653,33.8207,2882367.4041486,0
+MCO.US,D,20110504,000000,33.7264,33.9519,33.1317,33.2856,2463148.7909901,0
+MCO.US,D,20110505,000000,33.1317,33.2766,32.7891,32.9986,2775576.2406456,0
+MCO.US,D,20110506,000000,33.358,33.5408,32.9032,32.9032,2554223.1086678,0
+MCO.US,D,20110509,000000,32.9679,33.3481,32.8705,33.2946,1528994.5032266,0
+MCO.US,D,20110510,000000,33.3481,33.5745,33.3203,33.4524,1662688.4030191,0
+MCO.US,D,20110511,000000,33.3392,33.4703,32.7811,32.8685,1741984.653804,0
+MCO.US,D,20110512,000000,32.8338,33.088,32.6332,32.9579,2326659.1739087,0
+MCO.US,D,20110513,000000,32.9807,33.4028,32.9032,33.1475,2466836.801333,0
+MCO.US,D,20110516,000000,32.941,33.4623,32.8685,33.1725,2009411.730397,0
+MCO.US,D,20110517,000000,33.0781,33.4623,32.9748,33.4365,2774533.8892789,0
+MCO.US,D,20110518,000000,33.4892,33.9062,33.367,33.8207,3237025.6942498,0
+MCO.US,D,20110519,000000,33.9161,34.1414,33.802,34.062,2062890.9016784,0
+MCO.US,D,20110520,000000,34.0531,34.1504,33.6817,33.7523,1685364.3289835,0
+MCO.US,D,20110523,000000,33.4623,33.4623,33.0076,33.0611,2208910.7322703,0
+MCO.US,D,20110524,000000,33.1475,33.1555,32.8428,32.9132,2259760.3582198,0
+MCO.US,D,20110525,000000,32.7554,33.3203,32.7047,33.1812,1755705.4219396,0
+MCO.US,D,20110526,000000,33.0254,34.0283,32.9222,33.9261,4361449.8941044,0
+MCO.US,D,20110527,000000,34.1077,34.2418,33.7523,33.8377,3000332.3728825,0
+MCO.US,D,20110531,000000,34.2368,34.8236,34.086,34.8147,7072694.4240214,0
+MCO.US,D,20110601,000000,34.6241,34.8246,34.352,34.3788,2900004.794956,0
+MCO.US,D,20110602,000000,34.3441,34.77,34.2686,34.6241,1624714.5859813,0
+MCO.US,D,20110603,000000,34.1504,34.6598,33.786,34.3937,3652388.1109028,0
+MCO.US,D,20110606,000000,34.2597,34.3441,33.7086,33.793,2753880.2256761,0
+MCO.US,D,20110607,000000,33.9519,34.4871,33.8684,34.2686,2172105.1544456,0
+MCO.US,D,20110608,000000,34.1871,34.4354,33.8784,34.3937,2824540.5702101,0
+MCO.US,D,20110609,000000,34.4017,36.5752,34.2229,36.4194,7015609.8248241,0
+MCO.US,D,20110610,000000,36.2614,36.2892,35.5743,35.9199,3736989.7790791,0
+MCO.US,D,20110613,000000,35.9577,36.5505,35.895,35.9477,3521654.0861508,0
+MCO.US,D,20110614,000000,36.2804,36.4828,35.9744,36.3051,3004184.540977,0
+MCO.US,D,20110615,000000,36.0361,36.2098,34.9328,35.0749,4081299.0811179,0
+MCO.US,D,20110616,000000,34.4771,34.4771,33.1238,33.3859,7189023.8578571,0
+MCO.US,D,20110617,000000,33.3938,33.3938,30.6463,31.7088,16889872.804876,0
+MCO.US,D,20110620,000000,31.534,32.528,31.4456,32.528,4639339.7613728,0
+MCO.US,D,20110621,000000,32.7554,33.3114,32.5597,33.0076,2764547.4582137,0
+MCO.US,D,20110622,000000,33.0165,33.4266,32.8428,32.9807,2633446.8480534,0
+MCO.US,D,20110623,000000,32.5687,32.8585,32.1079,32.8585,3758149.0082724,0
+MCO.US,D,20110624,000000,32.8517,32.9032,32.233,32.3194,3125553.5170728,0
+MCO.US,D,20110627,000000,32.4445,32.5965,32.3194,32.4168,2556413.5571922,0
+MCO.US,D,20110628,000000,32.5687,32.9986,32.4883,32.6253,1906610.7080678,0
+MCO.US,D,20110629,000000,32.7474,33.1395,32.3541,32.7325,3233852.3134222,0
+MCO.US,D,20110630,000000,32.9669,33.5547,32.9589,33.4495,2484119.6919654,0
+MCO.US,D,20110701,000000,33.4455,34.071,33.3203,34.0283,1953956.6234812,0
+MCO.US,D,20110705,000000,33.9429,34.0183,33.5497,33.9062,1945703.4162827,0
+MCO.US,D,20110706,000000,33.8913,34.4334,33.8237,34.4175,2587262.1221335,0
+MCO.US,D,20110707,000000,34.7115,35.1374,34.5516,34.7035,2422473.9243239,0
+MCO.US,D,20110708,000000,34.2418,34.4612,33.8277,34.3699,2749359.3413424,0
+MCO.US,D,20110711,000000,33.9261,33.9429,32.7891,32.7971,3903966.4112076,0
+MCO.US,D,20110712,000000,32.5747,32.8328,31.4466,31.6602,7586467.9020301,0
+MCO.US,D,20110713,000000,31.961,32.3701,31.674,31.971,5618812.666674,0
+MCO.US,D,20110714,000000,31.9987,32.224,31.4288,31.6829,3728136.3386299,0
+MCO.US,D,20110715,000000,31.8746,31.8746,31.1339,31.7942,2605035.4718149,0
+MCO.US,D,20110718,000000,31.5856,31.6045,30.6096,30.9859,3021862.2158952,0
+MCO.US,D,20110719,000000,31.1746,32.0951,31.1746,32.0107,3048685.3910657,0
+MCO.US,D,20110720,000000,32.1,32.1358,31.7445,31.821,1522574.2230691,0
+MCO.US,D,20110721,000000,32.0573,32.7554,31.961,32.4168,2588881.5433874,0
+MCO.US,D,20110722,000000,32.3988,32.6253,32.0911,32.4257,1633775.4896011,0
+MCO.US,D,20110725,000000,32.0225,32.9986,31.6829,32.6064,2983430.1670972,0
+MCO.US,D,20110726,000000,32.5389,32.9122,32.1398,32.6392,3786794.0323535,0
+MCO.US,D,20110727,000000,33.5408,33.5576,30.704,30.9224,7787131.1147053,0
+MCO.US,D,20110728,000000,30.9214,31.2203,30.6443,30.7377,3890631.3634328,0
+MCO.US,D,20110729,000000,30.397,31.4169,30.1945,31.0654,2646840.3077888,0
+MCO.US,D,20110801,000000,31.2808,31.4824,30.411,30.836,3240984.6152378,0
+MCO.US,D,20110802,000000,30.6066,31.0892,29.9245,29.9423,5099572.634831,0
+MCO.US,D,20110803,000000,29.9742,31.1497,29.7875,31.0802,3953237.9071169,0
+MCO.US,D,20110804,000000,30.6344,30.7565,29.1718,29.2741,5129947.8614707,0
+MCO.US,D,20110805,000000,29.7666,29.7666,27.9683,28.6793,6087028.8437885,0
+MCO.US,D,20110808,000000,27.733,27.733,25.9626,25.9954,11663624.769455,0
+MCO.US,D,20110809,000000,26.735,27.6735,25.7878,27.6258,7655364.8096142,0
+MCO.US,D,20110810,000000,26.9625,26.9625,25.3747,25.4294,11639869.229321,0
+MCO.US,D,20110811,000000,25.6479,27.879,25.3747,27.3825,6939721.609812,0
+MCO.US,D,20110812,000000,27.7172,28.309,27.3111,27.7926,2755143.1325494,0
+MCO.US,D,20110815,000000,27.9326,28.5223,27.8551,28.5223,2371267.7839938,0
+MCO.US,D,20110816,000000,28.155,28.155,26.76,27.3111,4737631.9846015,0
+MCO.US,D,20110817,000000,27.4352,27.9226,27.3448,27.5225,3921392.3104333,0
+MCO.US,D,20110818,000000,26.4869,26.4869,24.0432,24.4742,8810377.7418956,0
+MCO.US,D,20110819,000000,24.1604,24.7025,23.6321,23.6957,5743865.6247018,0
+MCO.US,D,20110822,000000,24.2458,24.3669,23.517,23.6222,4372961.0787631,0
+MCO.US,D,20110823,000000,23.7742,24.9697,23.4743,24.9457,4237632.6511753,0
+MCO.US,D,20110824,000000,24.6747,26.2863,24.5596,26.1909,5179954.5424018,0
+MCO.US,D,20110825,000000,26.473,27.181,25.5018,25.6379,3336738.9394868,0
+MCO.US,D,20110826,000000,25.3569,26.4452,24.9457,26.0858,3070579.805281,0
+MCO.US,D,20110829,000000,26.4968,27.0508,26.4968,26.9973,2522241.5531103,0
+MCO.US,D,20110830,000000,26.8126,27.1194,26.3499,26.9258,2681296.3148517,0
+MCO.US,D,20110831,000000,27.2574,27.5881,26.7887,27.0181,3831981.7265313,0
+MCO.US,D,20110901,000000,27.033,27.319,26.5325,26.5415,3402067.6819576,0
+MCO.US,D,20110902,000000,26.1473,26.3152,25.5843,25.7054,3397060.3669862,0
+MCO.US,D,20110906,000000,24.5953,25.5088,24.5596,25.4561,3574597.4787587,0
+MCO.US,D,20110907,000000,25.8752,26.6309,25.63,26.5227,4868939.0508295,0
+MCO.US,D,20110908,000000,26.1999,26.9009,26.1095,26.3588,4709784.585914,0
+MCO.US,D,20110909,000000,25.9566,25.9725,24.9697,25.3837,3283904.3139779,0
+MCO.US,D,20110912,000000,24.9617,25.8475,24.7552,25.8475,3616141.4751154,0
+MCO.US,D,20110913,000000,25.8385,26.7867,25.4929,26.6993,3279493.2038464,0
+MCO.US,D,20110914,000000,26.9436,28.1053,26.5227,27.7349,4930948.3825711,0
+MCO.US,D,20110915,000000,28.1053,28.4429,27.8373,28.3904,2585286.1864992,0
+MCO.US,D,20110916,000000,28.6614,28.8283,28.1302,28.8094,3526710.7491579,0
+MCO.US,D,20110919,000000,28.0409,28.862,27.8879,28.6524,3792064.2011479,0
+MCO.US,D,20110920,000000,27.2247,29.4845,27.1631,28.8004,5714582.0974645,0
+MCO.US,D,20110921,000000,28.6009,29.0914,27.8016,27.8283,4827201.6907411,0
+MCO.US,D,20110922,000000,26.7777,27.3725,25.902,26.6626,6009572.5697639,0
+MCO.US,D,20110923,000000,26.454,26.6626,26.0321,26.6109,3343979.0012988,0
+MCO.US,D,20110926,000000,26.8384,27.3011,25.8385,27.2604,3579142.5335588,0
+MCO.US,D,20110927,000000,27.9138,28.2663,27.445,27.5911,3188831.7983042,0
+MCO.US,D,20110928,000000,27.7349,28.0051,26.8831,26.9347,3539881.6391813,0
+MCO.US,D,20110929,000000,27.6545,27.7271,26.473,27.1194,3409723.6772135,0
+MCO.US,D,20110930,000000,26.2645,27.1472,26.2138,26.6796,3940259.3737225,0
+MCO.US,D,20111003,000000,26.4353,26.9804,25.3102,25.3569,3705529.9027564,0
+MCO.US,D,20111004,000000,25.0322,26.893,24.7889,26.7957,4284100.3729734,0
+MCO.US,D,20111005,000000,26.6239,27.1859,26.2695,26.5524,3822103.0554624,0
+MCO.US,D,20111006,000000,26.6139,27.6615,26.2873,27.6328,2774947.8085173,0
+MCO.US,D,20111007,000000,27.7836,27.8373,26.9625,27.0141,3526259.567117,0
+MCO.US,D,20111010,000000,27.6358,27.7589,27.3111,27.7172,2728235.360746,0
+MCO.US,D,20111011,000000,27.4629,27.8551,27.2763,27.5037,2573366.1181159,0
+MCO.US,D,20111012,000000,27.8879,28.4788,27.6158,28.0409,2285394.1450193,0
+MCO.US,D,20111013,000000,27.7678,27.8194,27.3548,27.6645,1338995.5017805,0
+MCO.US,D,20111014,000000,28.0409,28.2483,27.5741,28.1967,1681645.0984548,0
+MCO.US,D,20111017,000000,27.9962,28.1967,27.5681,27.6446,1480137.9336584,0
+MCO.US,D,20111018,000000,27.5911,28.5056,27.1908,28.3527,1740543.4897405,0
+MCO.US,D,20111019,000000,28.2056,28.7339,28.014,28.0955,2188044.569983,0
+MCO.US,D,20111020,000000,28.0409,28.0766,26.9258,27.1025,3357009.9040371,0
+MCO.US,D,20111021,000000,27.445,27.7678,27.319,27.4967,3044469.6588714,0
+MCO.US,D,20111024,000000,27.5504,28.862,27.5504,28.6882,4131424.6001759,0
+MCO.US,D,20111025,000000,28.3615,28.4796,27.8542,28.1203,3646497.5668024,0
+MCO.US,D,20111026,000000,28.592,29.8083,28.5223,29.5025,5241029.282773,0
+MCO.US,D,20111027,000000,30.3425,32.5478,30.2293,32.2023,6668833.1209994,0
+MCO.US,D,20111028,000000,32.1189,32.2797,31.3215,31.4516,3446781.0307307,0
+MCO.US,D,20111031,000000,31.6095,31.6095,30.8737,31.0972,2966909.6532616,0
+MCO.US,D,20111101,000000,29.8778,30.9968,29.6573,29.8302,3161925.0336037,0
+MCO.US,D,20111102,000000,30.425,30.8935,30.133,30.4487,2519005.7319111,0
+MCO.US,D,20111103,000000,30.836,31.3215,30.0973,31.1676,3114423.0172611,0
+MCO.US,D,20111104,000000,30.7754,31.2054,30.3793,31.0654,1518407.8389105,0
+MCO.US,D,20111107,000000,31.1259,31.255,30.4765,30.8528,2348717.7458755,0
+MCO.US,D,20111108,000000,30.9681,31.4009,30.6771,31.259,2864731.0204441,0
+MCO.US,D,20111109,000000,30.4774,30.5828,29.6842,29.8053,2896594.7449775,0
+MCO.US,D,20111110,000000,30.2114,30.6701,29.5689,29.9413,1709865.1251671,0
+MCO.US,D,20111111,000000,30.4677,30.7665,30.2362,30.697,1706537.6576157,0
+MCO.US,D,20111114,000000,30.5133,30.5133,29.4201,29.5512,3332320.7796357,0
+MCO.US,D,20111115,000000,29.5601,30.4397,29.429,30.407,3172340.4904489,0
+MCO.US,D,20111116,000000,29.9225,29.9742,28.9613,29.0407,3848398.5087817,0
+MCO.US,D,20111117,000000,28.9176,29.1391,28.4796,28.6357,4785359.5919647,0
+MCO.US,D,20111118,000000,28.865,29.1568,28.5233,28.857,1870850.5029181,0
+MCO.US,D,20111121,000000,28.4002,28.9365,28.3615,28.8114,3558194.7959471,0
+MCO.US,D,20111122,000000,28.7846,29.5879,28.576,28.8034,3343170.2977747,0
+MCO.US,D,20111123,000000,28.4708,28.6197,27.8701,27.8701,1877742.1071718,0
+MCO.US,D,20111125,000000,27.6328,27.9495,27.6328,27.8263,963974.60077707,0
+MCO.US,D,20111128,000000,28.7171,29.0597,28.2156,28.3715,3206792.4691007,0
+MCO.US,D,20111129,000000,28.594,28.6634,28.1044,28.1292,2654054.1849289,0
+MCO.US,D,20111130,000000,29.0208,30.6106,28.8173,30.5411,4236685.9745716,0
+MCO.US,D,20111201,000000,30.5391,30.7397,30.1856,30.6076,1683485.0752151,0
+MCO.US,D,20111202,000000,30.8955,31.1776,30.5997,30.7486,1747522.7119351,0
+MCO.US,D,20111205,000000,31.2311,31.7078,31.0325,31.2688,2505988.9286115,0
+MCO.US,D,20111206,000000,31.2491,31.2778,30.703,30.978,1445854.1411692,0
+MCO.US,D,20111207,000000,30.687,31.1776,30.2531,31.0425,2740910.7562067,0
+MCO.US,D,20111208,000000,30.828,31.0325,30.5471,30.6453,3588232.6431589,0
+MCO.US,D,20111209,000000,30.687,31.2838,30.5391,31.1617,2820739.7643568,0
+MCO.US,D,20111212,000000,30.7665,30.9681,30.0198,30.3156,1953995.9004892,0
+MCO.US,D,20111213,000000,30.6354,30.7486,29.1995,29.4805,3196211.8474012,0
+MCO.US,D,20111214,000000,29.3416,29.5164,28.9007,28.9275,3305425.0930657,0
+MCO.US,D,20111215,000000,29.3227,29.3516,28.3904,28.4629,4317815.1523976,0
+MCO.US,D,20111216,000000,28.6097,28.9891,28.4796,28.6813,3738926.4377054,0
+MCO.US,D,20111219,000000,28.8838,28.998,28.4351,28.4966,2334062.3863694,0
+MCO.US,D,20111220,000000,29.1043,29.7775,28.8491,29.6573,2353051.3090938,0
+MCO.US,D,20111221,000000,29.5968,29.7467,29.1917,29.6842,1839648.4449044,0
+MCO.US,D,20111222,000000,29.9145,30.1856,29.7278,30.132,1695177.5383724,0
+MCO.US,D,20111223,000000,30.3068,30.4397,30.0893,30.3872,1587345.0306055,0
+MCO.US,D,20111227,000000,30.2789,30.3246,29.9742,29.9742,1078437.8731804,0
+MCO.US,D,20111228,000000,30.0198,30.124,29.4201,29.4895,959211.00467597,0
+MCO.US,D,20111229,000000,29.7636,30.0704,29.6504,30.0119,1251035.1458672,0
+MCO.US,D,20111230,000000,29.9324,29.984,29.5968,29.6316,1161330.4879563,0
+MCO.US,D,20120103,000000,30.2789,31.1676,30.2631,30.9334,2163036.1940036,0
+MCO.US,D,20120104,000000,30.7397,30.9134,30.2204,30.8548,1588168.8406711,0
+MCO.US,D,20120105,000000,30.5133,31.4009,30.4964,31.4009,1931861.7958148,0
+MCO.US,D,20120106,000000,31.2778,31.6562,31.1964,31.5231,1649881.0770955,0
+MCO.US,D,20120109,000000,31.5747,31.7435,31.2143,31.5231,2597757.1400975,0
+MCO.US,D,20120110,000000,31.962,32.227,31.8032,31.962,1770229.8580855,0
+MCO.US,D,20120111,000000,31.8032,31.9283,31.3792,31.4774,1969765.1156587,0
+MCO.US,D,20120112,000000,31.5827,32.3324,31.5827,32.3074,2793430.1585484,0
+MCO.US,D,20120113,000000,32.0324,32.1823,31.4943,31.6115,1226841.5160284,0
+MCO.US,D,20120117,000000,32.1466,32.2737,31.0545,31.0703,2687150.6032524,0
+MCO.US,D,20120118,000000,31.0654,31.3215,30.9234,31.2778,2277039.2204411,0
+MCO.US,D,20120119,000000,31.4347,32.2628,31.3642,32.1546,1699769.9270028,0
+MCO.US,D,20120120,000000,32.1823,32.4038,31.9352,32.0841,1614639.5298723,0
+MCO.US,D,20120123,000000,32.0394,32.6312,32.0166,32.3304,2240609.2919494,0
+MCO.US,D,20120124,000000,32.101,32.5389,31.8656,32.4495,1571730.9092626,0
+MCO.US,D,20120125,000000,32.3751,33.7672,32.2628,33.6609,2721644.8802205,0
+MCO.US,D,20120126,000000,33.801,34.1097,33.3054,33.4852,2167242.862273,0
+MCO.US,D,20120127,000000,33.3035,33.5279,33.0314,33.1307,1628151.8277347,0
+MCO.US,D,20120130,000000,32.7464,32.9589,32.5011,32.5935,1245835.4742667,0
+MCO.US,D,20120131,000000,32.8368,32.8725,32.238,32.7584,1780100.4723323,0
+MCO.US,D,20120201,000000,33.089,33.4495,32.8149,33.0801,1937943.6894415,0
+MCO.US,D,20120202,000000,33.2558,33.4573,32.8855,32.9589,1620060.7640821,0
+MCO.US,D,20120203,000000,33.3859,34.1624,33.3402,33.8674,1679012.5318145,0
+MCO.US,D,20120206,000000,33.6063,34.083,33.4852,33.9926,1287302.9308129,0
+MCO.US,D,20120207,000000,33.6877,34.4334,33.6212,34.2974,3031768.0787388,0
+MCO.US,D,20120208,000000,30.4,33.8595,30.4,33.7056,4012321.6053121,0
+MCO.US,D,20120209,000000,33.8267,33.9339,33.4117,33.7583,3150950.6347214,0
+MCO.US,D,20120210,000000,33.4296,34.0193,33.359,33.8187,2901690.6849927,0
+MCO.US,D,20120213,000000,34.1257,34.2268,33.7056,34.055,1251006.9469895,0
+MCO.US,D,20120214,000000,33.8774,34.0928,33.6966,34.0105,1546349.9052583,0
+MCO.US,D,20120215,000000,34.2448,34.3321,33.6133,33.784,1321970.4294573,0
+MCO.US,D,20120216,000000,33.7503,34.1097,33.6212,33.9688,1432232.069105,0
+MCO.US,D,20120217,000000,34.2101,34.4077,33.8864,34.0383,880527.07237499,0
+MCO.US,D,20120221,000000,34.0383,34.1811,33.7244,34.1346,1436230.2671011,0
+MCO.US,D,20120222,000000,33.8,34.4781,33.8,34.2537,1158752.3048657,0
+MCO.US,D,20120223,000000,34.1534,34.6141,34.0025,34.5884,1079702.7942592,0
+MCO.US,D,20120224,000000,34.6341,34.7631,34.349,34.349,1587964.3988088,0
+MCO.US,D,20120227,000000,34.0105,34.7462,33.7503,34.6598,1954670.659345,0
+MCO.US,D,20120228,000000,34.6241,34.6678,34.0293,34.1346,1408039.4463692,0
+MCO.US,D,20120229,000000,34.2318,34.5019,34.0343,34.1057,1289647.4660608,0
+MCO.US,D,20120301,000000,34.1811,34.7125,33.9062,34.6598,1338484.9006763,0
+MCO.US,D,20120302,000000,34.5784,34.8594,34.2725,34.3997,1240039.5978266,0
+MCO.US,D,20120305,000000,34.219,34.357,34.0383,34.0472,1296158.3854676,0
+MCO.US,D,20120306,000000,33.6212,34.073,32.9629,32.9956,1610306.9737566,0
+MCO.US,D,20120307,000000,33.0671,33.2618,32.8725,32.9956,1177534.7715222,0
+MCO.US,D,20120308,000000,33.2359,34.083,33.1715,34.0383,1190410.580434,0
+MCO.US,D,20120309,000000,34.1007,34.5496,33.8187,34.3143,885939.24265985,0
+MCO.US,D,20120312,000000,34.3828,35.4065,34.2448,35.3827,2987876.5258258,0
+MCO.US,D,20120313,000000,35.5039,36.7083,35.4244,36.6636,3537782.8370089,0
+MCO.US,D,20120314,000000,36.5544,37.0082,36.4968,36.6824,2037704.2685087,0
+MCO.US,D,20120315,000000,36.7361,37.1382,36.5732,37.1303,1770190.5810776,0
+MCO.US,D,20120316,000000,37.3349,37.6963,36.8065,37.6366,2435478.64239,0
+MCO.US,D,20120319,000000,37.4917,37.5185,36.9346,37.0082,1592555.7803364,0
+MCO.US,D,20120320,000000,36.7638,37.0945,36.6536,36.7261,1642370.1046384,0
+MCO.US,D,20120321,000000,36.8383,37.0856,36.5048,36.881,1662458.7835875,0
+MCO.US,D,20120322,000000,36.5395,36.9159,36.3766,36.6358,1015975.3451925,0
+MCO.US,D,20120323,000000,36.6259,36.8482,36.2207,36.7638,811199.12480538,0
+MCO.US,D,20120326,000000,37.1045,37.592,37.027,37.3844,1415306.699956,0
+MCO.US,D,20120327,000000,37.3686,37.5364,37.2852,37.3844,1544709.3348464,0
+MCO.US,D,20120328,000000,37.3169,37.3169,36.6914,37.1213,1029390.9611888,0
+MCO.US,D,20120329,000000,36.7808,36.7887,36.3171,36.6824,1037267.5119514,0
+MCO.US,D,20120330,000000,36.9615,37.2663,36.4878,37.1939,1460228.5190025,0
+MCO.US,D,20120402,000000,37.2316,37.4747,36.8632,37.4023,2029258.7046813,0
+MCO.US,D,20120403,000000,37.2762,38.0289,37.1749,37.9634,1900035.3340838,0
+MCO.US,D,20120404,000000,37.6208,37.9147,37.2137,37.3359,1093005.6147455,0
+MCO.US,D,20120405,000000,37.1124,37.4679,36.9615,37.439,666960.8590132,0
+MCO.US,D,20120409,000000,36.6536,36.7808,36.4798,36.755,2580814.6502013,0
+MCO.US,D,20120410,000000,36.7003,36.7083,35.9367,36.0201,1854758.0077596,0
+MCO.US,D,20120411,000000,36.4798,37.5274,36.4253,36.9713,1994313.2456722,0
+MCO.US,D,20120412,000000,37.1045,38.0041,36.9992,37.9108,1553907.2044429,0
+MCO.US,D,20120413,000000,37.7847,37.8084,36.7977,36.8225,1646726.8312206,0
+MCO.US,D,20120416,000000,37.0786,37.2921,36.7163,36.7718,1338034.7257382,0
+MCO.US,D,20120417,000000,37.157,37.8304,37.0856,37.7529,2103606.0524555,0
+MCO.US,D,20120418,000000,37.456,37.6625,37.2663,37.3259,1772712.3664131,0
+MCO.US,D,20120419,000000,37.3517,37.4659,36.2922,36.4154,2709059.1169065,0
+MCO.US,D,20120420,000000,36.5732,37.1472,36.3965,36.7638,2016857.241174,0
+MCO.US,D,20120423,000000,36.2833,36.6736,35.9367,36.5882,1986499.1352815,0
+MCO.US,D,20120424,000000,36.6536,37.0429,36.5642,36.7718,1445884.3542523,0
+MCO.US,D,20120425,000000,37.0528,37.301,36.9536,37.0786,3307012.2870309,0
+MCO.US,D,20120426,000000,37.1045,37.6009,36.4798,36.7638,2958684.6449406,0
+MCO.US,D,20120427,000000,37.0687,37.0786,36.2704,36.7241,2333730.0424554,0
+MCO.US,D,20120430,000000,36.6914,36.7718,36.0798,36.178,1557465.2985285,0
+MCO.US,D,20120501,000000,36.183,36.2357,35.7302,35.8693,3016436.9532743,0
+MCO.US,D,20120502,000000,35.6914,35.6994,35.2596,35.4602,2060320.7754098,0
+MCO.US,D,20120503,000000,35.5256,35.6409,34.8326,34.8773,1802672.6667116,0
+MCO.US,D,20120504,000000,34.6508,34.6935,34.355,34.4562,2220340.3416047,0
+MCO.US,D,20120507,000000,34.5039,34.8524,34.2358,34.2537,2066143.8436248,0
+MCO.US,D,20120508,000000,33.9251,34.357,33.6689,34.2358,2196769.1012777,0
+MCO.US,D,20120509,000000,33.6719,34.1404,33.5646,33.8814,2251492.0444799,0
+MCO.US,D,20120510,000000,34.2318,34.3361,33.7443,33.8724,1164309.4979493,0
+MCO.US,D,20120511,000000,33.5388,34.2607,33.4146,33.8913,1315617.6251855,0
+MCO.US,D,20120514,000000,33.4236,33.7186,33.2539,33.4663,2166506.6701483,0
+MCO.US,D,20120515,000000,33.5388,33.9291,33.3978,33.4663,1794349.969422,0
+MCO.US,D,20120516,000000,33.6719,33.9548,32.8904,32.9082,2015522.830004,0
+MCO.US,D,20120517,000000,32.9719,33.0591,31.7108,31.7465,2721899.6772213,0
+MCO.US,D,20120518,000000,31.9332,32.1705,31.4616,31.5678,1965441.623468,0
+MCO.US,D,20120521,000000,31.7207,32.5021,31.4705,32.244,2232657.2084792,0
+MCO.US,D,20120522,000000,32.1903,32.9797,31.9867,32.1903,2528680.9682204,0
+MCO.US,D,20120523,000000,31.8984,32.5021,31.7555,32.4594,1634663.7542441,0
+MCO.US,D,20120524,000000,32.5398,33.0591,32.5101,33.0493,2073462.4594529,0
+MCO.US,D,20120525,000000,32.9877,33.3045,32.946,33.1465,1509999.5378855,0
+MCO.US,D,20120529,000000,33.4236,33.5993,33.1645,33.4415,3031885.9097629,0
+MCO.US,D,20120530,000000,33.0591,33.1058,32.6501,32.6868,1504014.3261246,0
+MCO.US,D,20120531,000000,32.5767,32.8625,32.0821,32.4674,2012749.268976,0
+MCO.US,D,20120601,000000,31.815,32.0215,31.3552,31.3822,2153999.4608502,0
+MCO.US,D,20120604,000000,31.4179,31.54,30.8817,31.2838,1414903.8588481,0
+MCO.US,D,20120605,000000,31.1507,32.1179,31.1507,31.9957,1859799.5642253,0
+MCO.US,D,20120606,000000,32.3224,32.5955,32.253,32.5955,1600670.0073525,0
+MCO.US,D,20120607,000000,33.0234,33.2012,32.2618,32.3384,1368266.9437846,0
+MCO.US,D,20120608,000000,32.1079,32.2618,31.8896,32.2073,1986337.9988383,0
+MCO.US,D,20120611,000000,32.5398,32.9082,31.5678,31.6135,1883528.9196869,0
+MCO.US,D,20120612,000000,31.7465,32.0554,31.3463,32.0215,1342978.5932352,0
+MCO.US,D,20120613,000000,31.8249,31.8429,31.1597,31.3295,1998694.1427208,0
+MCO.US,D,20120614,000000,31.4258,31.5152,30.7854,31.1269,2901979.7234876,0
+MCO.US,D,20120615,000000,31.3552,31.808,31.2301,31.6839,1896158.995523,0
+MCO.US,D,20120618,000000,31.4963,32.1079,31.3463,31.9779,1147459.661508,0
+MCO.US,D,20120619,000000,32.2073,32.5677,31.8706,32.3581,1700758.9019226,0
+MCO.US,D,20120620,000000,32.3224,32.3671,31.7108,31.9867,949912.42480248,0
+MCO.US,D,20120621,000000,32.0901,32.1903,30.7943,30.831,1768657.7706619,0
+MCO.US,D,20120622,000000,31.0555,31.1855,30.8668,31.0802,1344256.60665,0
+MCO.US,D,20120625,000000,30.558,30.5679,30.0436,30.2452,1685313.9738451,0
+MCO.US,D,20120626,000000,30.3793,30.9194,30.131,30.8032,1778640.173316,0
+MCO.US,D,20120627,000000,31.0802,31.8896,30.8737,31.4616,1492948.2808902,0
+MCO.US,D,20120628,000000,31.0982,31.5499,31.0038,31.54,1541425.172714,0
+MCO.US,D,20120629,000000,32.2707,32.4317,31.8349,32.4317,1796469.9207525,0
+MCO.US,D,20120702,000000,32.4217,32.7335,32.0137,32.4495,1365166.0743563,0
+MCO.US,D,20120703,000000,32.4594,33.0136,32.1446,33.0136,738690.74668877,0
+MCO.US,D,20120705,000000,32.7752,32.8983,32.2162,32.5577,1677723.4402692,0
+MCO.US,D,20120706,000000,32.1705,32.4217,32.0642,32.3384,1141947.7880489,0
+MCO.US,D,20120709,000000,32.2162,32.7157,31.9402,32.6421,2090123.9676763,0
+MCO.US,D,20120710,000000,32.526,33.3143,32.526,32.6779,2210858.4690271,0
+MCO.US,D,20120711,000000,32.2957,33.096,32.0901,32.7057,2229263.272145,0
+MCO.US,D,20120712,000000,32.3384,32.4118,31.8796,31.9402,1815521.2838485,0
+MCO.US,D,20120713,000000,31.958,32.5955,31.7465,32.533,1983282.4490347,0
+MCO.US,D,20120716,000000,32.5021,32.6332,32.0295,32.1446,1700978.4503264,0
+MCO.US,D,20120717,000000,32.3581,32.5488,31.4963,32.2618,2478637.0244867,0
+MCO.US,D,20120718,000000,32.1258,32.6868,32.0642,32.5955,1214822.7515738,0
+MCO.US,D,20120719,000000,32.6332,32.9361,32.3304,32.8188,1294879.3649499,0
+MCO.US,D,20120720,000000,32.6154,32.9182,32.2073,32.2162,1437567.6995794,0
+MCO.US,D,20120723,000000,31.7286,31.8796,31.1676,31.7634,1610572.8488879,0
+MCO.US,D,20120724,000000,31.808,32.1179,31.5152,31.7286,2227564.2897724,0
+MCO.US,D,20120725,000000,31.958,32.0554,31.5152,31.9867,1707505.4833775,0
+MCO.US,D,20120726,000000,32.6958,35.8345,32.6958,35.5703,4724224.4254273,0
+MCO.US,D,20120727,000000,35.8186,36.5285,35.4542,36.2972,2962040.3113696,0
+MCO.US,D,20120730,000000,36.1741,36.5862,36.1205,36.2008,1798686.5539487,0
+MCO.US,D,20120731,000000,36.183,36.2892,35.7034,35.9597,1646189.0383415,0
+MCO.US,D,20120801,000000,36.1562,36.3309,35.6409,35.8008,1330917.5304642,0
+MCO.US,D,20120802,000000,35.3837,35.913,35.0462,35.3489,1833824.3695867,0
+MCO.US,D,20120803,000000,35.7034,36.2515,35.606,36.0668,1415092.187066,0
+MCO.US,D,20120806,000000,36.2357,36.3141,35.6587,35.6954,848553.57363968,0
+MCO.US,D,20120807,000000,35.913,36.3747,35.913,36.2357,1312645.6649118,0
+MCO.US,D,20120808,000000,35.9864,36.1562,35.0809,35.34,2787044.1198853,0
+MCO.US,D,20120809,000000,35.3658,35.7649,35.1256,35.1355,1482330.3963883,0
+MCO.US,D,20120810,000000,34.8961,35.189,34.8177,35.1443,1528885.7361274,0
+MCO.US,D,20120813,000000,35.0392,35.1623,34.6658,34.8256,1054995.542008,0
+MCO.US,D,20120814,000000,35.0809,35.189,34.5307,34.5952,984251.60794404,0
+MCO.US,D,20120815,000000,34.5952,34.7195,34.3897,34.6321,1505751.5784025,0
+MCO.US,D,20120816,000000,34.7195,35.0212,34.6221,34.9388,1488761.7546762,0
+MCO.US,D,20120817,000000,34.9061,35.4572,34.8336,35.3777,1746458.2043074,0
+MCO.US,D,20120820,000000,35.2189,35.3072,34.3718,34.501,1707048.2587199,0
+MCO.US,D,20120821,000000,34.5764,34.772,34.2488,34.354,1670367.5616386,0
+MCO.US,D,20120822,000000,34.3451,34.6221,34.1941,34.3351,1818577.8407549,0
+MCO.US,D,20120823,000000,34.2398,34.5952,33.9698,34.1037,1044658.6391788,0
+MCO.US,D,20120824,000000,33.9856,34.4464,33.9359,34.3808,967526.65224613,0
+MCO.US,D,20120827,000000,34.4553,34.8256,34.2835,34.3202,1551516.3424673,0
+MCO.US,D,20120828,000000,34.2775,34.501,33.8684,34.3887,1324056.1392936,0
+MCO.US,D,20120829,000000,34.5109,34.7462,34.2835,34.7025,1102747.3198376,0
+MCO.US,D,20120830,000000,34.3351,34.9667,34.3202,34.7989,1387779.5599493,0
+MCO.US,D,20120831,000000,34.9578,35.4572,34.7462,35.2804,1743810.5311257,0
+MCO.US,D,20120904,000000,35.2804,35.5564,34.9765,35.3866,1184331.7081155,0
+MCO.US,D,20120905,000000,35.3777,35.911,34.9061,35.5376,2121402.5655005,0
+MCO.US,D,20120906,000000,35.4403,36.8472,35.4403,36.754,2681820.0082919,0
+MCO.US,D,20120907,000000,36.8065,36.8383,36.4204,36.7708,2099283.5673675,0
+MCO.US,D,20120910,000000,37.2593,37.6337,36.9903,37.1233,2264964.0582313,0
+MCO.US,D,20120911,000000,37.1055,38.1848,37.0618,37.8631,3743567.1672686,0
+MCO.US,D,20120912,000000,38.0577,39.0675,37.9634,38.8163,5594748.9530927,0
+MCO.US,D,20120913,000000,38.8411,39.0219,38.2652,38.9772,2694408.7929143,0
+MCO.US,D,20120914,000000,39.2631,39.9205,38.711,39.0417,3258859.6822988,0
+MCO.US,D,20120917,000000,39.3862,39.84,39.2543,39.6711,2124133.8282122,0
+MCO.US,D,20120918,000000,39.6801,39.9909,39.4309,39.8668,2804448.8699527,0
+MCO.US,D,20120919,000000,39.9205,40.3395,39.7447,40.127,2486640.4701982,0
+MCO.US,D,20120920,000000,39.8301,40.4725,39.565,40.4378,2947775.7077383,0
+MCO.US,D,20120921,000000,40.7496,41.2143,40.1786,40.8022,3250945.8687339,0
+MCO.US,D,20120924,000000,40.5469,40.7297,40.1349,40.4815,1241408.2504908,0
+MCO.US,D,20120925,000000,40.4815,40.7217,39.574,39.574,2655864.955709,0
+MCO.US,D,20120926,000000,39.547,39.6991,39.2443,39.2631,1978237.8712609,0
+MCO.US,D,20120927,000000,39.4776,40.0664,39.422,39.6454,1748852.0875912,0
+MCO.US,D,20120928,000000,39.6117,39.7635,39.2979,39.3484,1682723.7055212,0
+MCO.US,D,20121001,000000,39.6117,40.0108,39.3227,39.4408,1630298.9708398,0
+MCO.US,D,20121002,000000,39.556,39.7884,39.0129,39.5839,1824609.3792432,0
+MCO.US,D,20121003,000000,39.6454,40.0853,39.5093,39.9025,1284572.6752039,0
+MCO.US,D,20121004,000000,40.127,40.3931,39.9105,40.3037,1258063.7160974,0
+MCO.US,D,20121005,000000,40.696,40.7754,39.8668,40.0188,1073390.2740982,0
+MCO.US,D,20121008,000000,39.7884,40.0376,39.5005,39.556,1019276.6280719,0
+MCO.US,D,20121009,000000,39.565,39.7635,38.9315,39.1827,2187741.4320493,0
+MCO.US,D,20121010,000000,39.1102,39.3227,38.6932,39.1996,1945322.7314358,0
+MCO.US,D,20121011,000000,39.5273,39.9482,39.2631,39.5273,1455582.7539253,0
+MCO.US,D,20121012,000000,39.4508,39.8579,39.4508,39.5183,1551951.410864,0
+MCO.US,D,20121015,000000,39.6624,40.2154,39.6454,40.1518,1364259.6818637,0
+MCO.US,D,20121016,000000,40.2055,40.5469,40.0009,40.5381,1239123.134306,0
+MCO.US,D,20121017,000000,40.4467,41.1497,38.5124,40.9124,1790935.8910324,0
+MCO.US,D,20121018,000000,40.8112,41.5528,40.8112,41.4982,2269116.3429511,0
+MCO.US,D,20121019,000000,41.2501,41.4377,40.3851,40.6433,1592315.0827743,0
+MCO.US,D,20121022,000000,40.419,40.68,39.7348,40.5182,1252171.1577914,0
+MCO.US,D,20121023,000000,39.8222,40.1438,39.7248,40.0108,1389896.4899714,0
+MCO.US,D,20121024,000000,40.2502,40.5469,39.8301,40.2601,1556973.8323768,0
+MCO.US,D,20121025,000000,40.6166,40.9819,40.3037,40.7297,2273686.5753205,0
+MCO.US,D,20121026,000000,41.6859,44.0998,41.6462,42.665,5846781.4567467,0
+MCO.US,D,20121031,000000,42.656,43.0591,41.5797,42.9063,1799602.0103665,0
+MCO.US,D,20121101,000000,43.1555,43.8862,42.7643,43.5844,1636131.1029796,0
+MCO.US,D,20121102,000000,43.9568,43.9746,42.7464,42.7821,1732998.2757891,0
+MCO.US,D,20121105,000000,42.4873,42.807,40.9124,41.5171,4850170.6836117,0
+MCO.US,D,20121106,000000,41.6561,42.0503,41.4565,41.9242,1776212.0485381,0
+MCO.US,D,20121107,000000,42.0076,42.0076,40.829,41.2231,1286916.2033492,0
+MCO.US,D,20121108,000000,41.2501,41.5438,40.9491,40.965,1348809.7182723,0
+MCO.US,D,20121109,000000,40.9313,41.3523,40.5469,40.8657,3522554.4360271,0
+MCO.US,D,20121112,000000,41.0167,41.8111,40.6255,41.3523,1597606.4007269,0
+MCO.US,D,20121113,000000,41.0793,41.5618,40.8846,41.0613,1267496.2406393,0
+MCO.US,D,20121114,000000,41.1597,41.3275,40.6612,40.7496,1570917.1702246,0
+MCO.US,D,20121115,000000,40.7496,41.5081,40.7396,41.0256,1603902.8072436,0
+MCO.US,D,20121116,000000,39.2473,41.2143,39.2473,40.2282,2567087.8394491,0
+MCO.US,D,20121119,000000,41.2511,41.6681,40.7386,41.3126,2356485.5295388,0
+MCO.US,D,20121120,000000,41.2231,41.3195,40.7744,41.2511,1267620.11428,0
+MCO.US,D,20121121,000000,41.3195,41.4585,41.0524,41.2858,1002038.0499613,0
+MCO.US,D,20121123,000000,41.4834,42.3392,41.4119,42.3035,545549.5846011,0
+MCO.US,D,20121126,000000,41.9938,42.4316,41.8219,42.3482,1842739.2433048,0
+MCO.US,D,20121127,000000,42.2161,42.3681,41.7951,41.8488,1655946.857078,0
+MCO.US,D,20121128,000000,41.7237,42.6074,41.4664,42.3392,1417908.0464103,0
+MCO.US,D,20121129,000000,42.4922,43.502,42.4575,43.0304,1997157.3038942,0
+MCO.US,D,20121130,000000,43.0304,43.646,42.8387,43.4295,5243700.1193185,0
+MCO.US,D,20121203,000000,43.6182,44.0481,43.4385,43.788,2692627.2281146,0
+MCO.US,D,20121204,000000,43.6996,43.9756,43.2707,43.7791,2078469.7744243,0
+MCO.US,D,20121205,000000,41.2054,44.6558,41.2054,44.4672,2397530.0029216,0
+MCO.US,D,20121206,000000,44.36,44.4672,43.8068,44.1802,1675834.1154731,0
+MCO.US,D,20121207,000000,44.351,44.3957,43.8168,44.1275,2043144.6376711,0
+MCO.US,D,20121210,000000,43.9856,44.2189,43.6907,43.9122,1259790.8973476,0
+MCO.US,D,20121211,000000,44.2477,44.3957,43.9122,43.9489,1305101.4580633,0
+MCO.US,D,20121212,000000,44.1275,44.3877,43.9201,44.0303,1249354.2913443,0
+MCO.US,D,20121213,000000,44.0918,44.0918,43.2429,43.2797,1148919.9605241,0
+MCO.US,D,20121214,000000,43.209,43.6361,42.9143,43.0671,1226533.3425808,0
+MCO.US,D,20121217,000000,43.2627,44.4056,43.2002,44.4056,1648055.1997739,0
+MCO.US,D,20121218,000000,44.2379,45.4532,43.9289,45.4075,2135142.4685887,0
+MCO.US,D,20121219,000000,45.3797,46.1046,45.1921,46.0786,3836164.2243343,0
+MCO.US,D,20121220,000000,46.0708,46.1582,45.4978,45.8006,4083880.2855169,0
+MCO.US,D,20121221,000000,45.3251,45.3251,44.8534,44.9229,3045655.0188314,0
+MCO.US,D,20121224,000000,44.9508,45.1126,44.5476,44.8694,755393.54612574,0
+MCO.US,D,20121226,000000,45.0202,45.0759,44.7015,44.8365,904025.80130252,0
+MCO.US,D,20121227,000000,44.7908,44.8434,43.9122,44.5754,1087106.0067199,0
+MCO.US,D,20121228,000000,44.1712,44.6647,44.1712,44.2279,794758.17208855,0
+MCO.US,D,20121231,000000,44.2001,45.0202,44.2001,44.9855,1268749.076485,0
+MCO.US,D,20130102,000000,46.0242,46.4898,45.8354,46.2833,2932607.7329224,0
+MCO.US,D,20130103,000000,46.1939,46.9177,46.1582,46.4719,3214928.8523779,0
+MCO.US,D,20130104,000000,46.6934,47.4093,46.1125,47.1769,3246622.3765432,0
+MCO.US,D,20130107,000000,46.8632,47.2931,46.7033,46.9604,2315221.5077522,0
+MCO.US,D,20130108,000000,46.9524,47.2136,46.7131,47.2136,3476815.8566342,0
+MCO.US,D,20130109,000000,47.2584,47.6416,47.2584,47.6238,2991123.4251555,0
+MCO.US,D,20130110,000000,47.8729,47.8729,47.3119,47.4529,2747103.4311381,0
+MCO.US,D,20130111,000000,47.3825,47.7071,47.0261,47.6316,1372429.2995321,0
+MCO.US,D,20130114,000000,47.7071,47.8462,47.4629,47.5969,1601016.4507054,0
+MCO.US,D,20130115,000000,47.3298,47.8302,47.3298,47.7767,1755310.637654,0
+MCO.US,D,20130116,000000,47.5344,47.7945,47.1868,47.3825,1489607.7210028,0
+MCO.US,D,20130117,000000,47.722,47.8561,47.3904,47.7855,2346141.5769903,0
+MCO.US,D,20130118,000000,47.8302,47.9623,47.6139,47.9186,1678105.132219,0
+MCO.US,D,20130122,000000,47.74,47.8819,47.4351,47.6973,1760600.9485036,0
+MCO.US,D,20130123,000000,47.6713,47.9803,47.5165,47.9454,1790208.7628326,0
+MCO.US,D,20130124,000000,47.999,48.705,47.722,48.2394,2313608.129115,0
+MCO.US,D,20130125,000000,48.284,48.5898,47.9723,48.5819,1542423.211559,0
+MCO.US,D,20130128,000000,48.8321,48.8321,48.1609,48.6772,1293818.8857334,0
+MCO.US,D,20130129,000000,48.5819,49.1906,48.3595,49.1638,2802369.2027332,0
+MCO.US,D,20130130,000000,49.0546,49.2422,48.8034,49.1012,2479430.6214694,0
+MCO.US,D,20130131,000000,48.992,49.2085,48.7587,49.0109,2027557.708103,0
+MCO.US,D,20130201,000000,49.3723,49.6901,49.2691,49.4836,2750913.3009163,0
+MCO.US,D,20130204,000000,49.2869,49.5203,43.7155,44.2089,12776286.008959,0
+MCO.US,D,20130205,000000,44.7193,44.7273,38.1838,40.3106,25068361.034614,0
+MCO.US,D,20130206,000000,41.9838,43.3411,40.685,42.4575,13348296.211734,0
+MCO.US,D,20130207,000000,42.7692,42.797,40.8836,42.0106,10810112.221778,0
+MCO.US,D,20130208,000000,40.4795,41.5002,36.3568,38.7736,18134802.893754,0
+MCO.US,D,20130211,000000,38.8967,41.0256,38.5413,40.6692,8395729.3611063,0
+MCO.US,D,20130212,000000,40.5459,42.1516,40.4448,41.2054,6090441.9150753,0
+MCO.US,D,20130213,000000,41.8388,42.1069,40.9025,41.8309,4811813.1604187,0
+MCO.US,D,20130214,000000,41.6968,42.4575,41.5728,41.7326,3261188.1039026,0
+MCO.US,D,20130215,000000,41.4477,42.2003,41.4477,42.0205,3153732.2525716,0
+MCO.US,D,20130219,000000,41.957,43.6986,41.8845,43.6082,4364767.290628,0
+MCO.US,D,20130220,000000,42.8715,43.3331,42.504,42.5319,3315238.3024545,0
+MCO.US,D,20130221,000000,42.4962,42.929,42.2092,42.6193,2021110.2361709,0
+MCO.US,D,20130222,000000,42.7563,43.6082,42.6927,43.3401,2488978.9628297,0
+MCO.US,D,20130225,000000,43.4911,43.8715,41.9113,41.9381,2319465.4388241,0
+MCO.US,D,20130226,000000,42.4693,42.7742,41.7157,42.6481,2011795.5426531,0
+MCO.US,D,20130227,000000,42.513,43.5388,42.513,43.4544,2273813.4702695,0
+MCO.US,D,20130228,000000,43.3581,43.5576,42.9897,43.1505,3086536.3415656,0
+MCO.US,D,20130301,000000,42.9093,43.9588,42.8616,43.9299,2390230.5220462,0
+MCO.US,D,20130304,000000,43.5388,44.337,43.4275,44.3282,2685719.5102166,0
+MCO.US,D,20130305,000000,44.4433,45.2058,44.4433,44.9458,4084976.0133305,0
+MCO.US,D,20130306,000000,45.1087,45.6915,45.0073,45.1831,2798092.0372699,0
+MCO.US,D,20130307,000000,45.2238,45.3965,44.9548,45.0997,1493534.4147022,0
+MCO.US,D,20130308,000000,45.3399,45.8266,44.5347,45.7452,1945996.4831889,0
+MCO.US,D,20130311,000000,45.5932,46.186,45.199,46.0796,1500603.2690434,0
+MCO.US,D,20130312,000000,45.9545,46.2416,45.6091,45.8513,1575733.1356698,0
+MCO.US,D,20130313,000000,45.7996,46.4828,45.5405,46.4183,1353332.6168114,0
+MCO.US,D,20130314,000000,46.457,46.6616,46.1503,46.2416,1037236.2917655,0
+MCO.US,D,20130315,000000,46.1056,46.619,46.0609,46.3379,1638779.7832642,0
+MCO.US,D,20130318,000000,45.8166,46.4283,45.4769,46.167,783314.46331542,0
+MCO.US,D,20130319,000000,46.186,46.3896,45.2058,45.4958,1230838.7069216,0
+MCO.US,D,20130320,000000,45.9347,46.6794,45.8781,46.5732,1786745.3364073,0
+MCO.US,D,20130321,000000,46.3011,46.619,45.8266,46.0796,903390.31945478,0
+MCO.US,D,20130322,000000,46.1959,46.8672,45.888,46.0796,1340105.329033,0
+MCO.US,D,20130325,000000,46.3896,47.0915,46.2416,46.877,1072842.4101914,0
+MCO.US,D,20130326,000000,46.9317,47.0309,45.9884,46.7608,1316087.9421789,0
+MCO.US,D,20130327,000000,46.4183,47.2186,45.9884,47.1382,1245820.3677251,0
+MCO.US,D,20130328,000000,47.1928,47.9176,46.9137,47.8729,1683756.992963,0
+MCO.US,D,20130401,000000,47.6873,47.9176,47.0548,47.3795,1708338.357368,0
+MCO.US,D,20130402,000000,47.5046,47.9366,47.0815,47.5046,1050816.0655133,0
+MCO.US,D,20130403,000000,47.5849,47.8919,46.4918,46.8959,2166646.6574333,0
+MCO.US,D,20130404,000000,46.8323,47.8551,46.6884,47.4063,1095149.7365423,0
+MCO.US,D,20130405,000000,46.6527,47.1184,46.0708,47.0468,1269824.6622431,0
+MCO.US,D,20130408,000000,47.0815,47.5949,46.5732,47.5752,1210106.4893028,0
+MCO.US,D,20130409,000000,47.7578,47.7578,46.9416,47.5046,873450.16121168,0
+MCO.US,D,20130410,000000,47.5849,49.1946,47.3169,48.6365,1939556.0609759,0
+MCO.US,D,20130411,000000,48.5383,49.2839,47.7935,48.8074,1334085.8757779,0
+MCO.US,D,20130412,000000,48.5024,49.1142,48.2771,48.8451,860695.20463228,0
+MCO.US,D,20130415,000000,48.6982,48.8698,47.999,47.999,1638613.6113071,0
+MCO.US,D,20130416,000000,48.3516,49.0874,48.2046,49.0496,1116512.4004951,0
+MCO.US,D,20130417,000000,48.7607,49.275,48.3943,49.0595,1568391.356478,0
+MCO.US,D,20130418,000000,49.1311,49.3625,48.3684,48.6912,1339952.2494119,0
+MCO.US,D,20130419,000000,48.9305,49.2919,48.4936,49.2393,1181746.4753056,0
+MCO.US,D,20130422,000000,49.3545,49.3625,48.6623,49.2303,658420.62752539,0
+MCO.US,D,20130423,000000,49.3792,49.5987,48.9592,49.4419,1098415.7708247,0
+MCO.US,D,20130424,000000,49.5273,49.8817,48.6812,48.7537,2305665.1095697,0
+MCO.US,D,20130425,000000,48.8173,49.6514,48.8074,49.4239,1248078.292135,0
+MCO.US,D,20130426,000000,49.5083,49.7059,49.1777,49.4905,1130307.6942357,0
+MCO.US,D,20130429,000000,51.672,55.0023,51.6452,53.5934,6723481.5385964,0
+MCO.US,D,20130430,000000,53.7184,55.2188,53.4226,54.6369,4014092.0919815,0
+MCO.US,D,20130501,000000,54.0958,54.9408,53.9528,54.5912,2643593.408459,0
+MCO.US,D,20130502,000000,54.2954,54.8206,54.0064,54.3648,4847508.9109911,0
+MCO.US,D,20130503,000000,55.3886,56.5375,52.1565,56.3399,4153250.5314028,0
+MCO.US,D,20130506,000000,56.1074,57.2573,55.8384,57.0141,3360733.162977,0
+MCO.US,D,20130507,000000,57.0141,57.6594,56.8155,57.5731,1751185.5447088,0
+MCO.US,D,20130508,000000,57.3735,58.5939,56.6,57.3208,2538214.2030392,0
+MCO.US,D,20130509,000000,57.3208,57.7855,57.3208,57.6148,2168735.3885778,0
+MCO.US,D,20130510,000000,57.6247,58.719,57.6247,58.719,1531961.4279863,0
+MCO.US,D,20130513,000000,58.5253,58.9265,57.6515,58.4499,1866105.0346669,0
+MCO.US,D,20130514,000000,58.5342,59.8886,58.5342,59.8688,1536311.1048491,0
+MCO.US,D,20130515,000000,59.5818,61.1725,59.4736,60.4893,1875456.9909871,0
+MCO.US,D,20130516,000000,60.4813,60.8777,60.0823,60.1646,1097701.734961,0
+MCO.US,D,20130517,000000,60.0823,61.244,60.0823,61.1576,1831071.9577169,0
+MCO.US,D,20130520,000000,61.1576,61.6501,61.0007,61.1894,1326649.4289258,0
+MCO.US,D,20130521,000000,61.1208,62.2996,61.0931,61.7961,1439721.8924039,0
+MCO.US,D,20130522,000000,61.7127,62.7671,59.8211,60.3176,2172325.7099522,0
+MCO.US,D,20130523,000000,59.5788,60.5043,59.2551,59.9472,1439274.7387743,0
+MCO.US,D,20130524,000000,59.6055,60.7952,59.1648,60.5618,1468342.7460187,0
+MCO.US,D,20130528,000000,61.3354,61.8496,60.4526,60.9044,1224736.6712395,0
+MCO.US,D,20130529,000000,60.4726,60.9213,59.8866,60.523,1063495.489385,0
+MCO.US,D,20130530,000000,60.4069,61.2897,60.1448,60.8777,1045471.3711141,0
+MCO.US,D,20130531,000000,60.6065,61.1517,59.8291,59.8291,1360988.6120673,0
+MCO.US,D,20130603,000000,59.9392,60.263,58.723,59.284,1704798.3911322,0
+MCO.US,D,20130604,000000,59.284,59.4795,58.5889,58.7795,1384308.0767018,0
+MCO.US,D,20130605,000000,58.5472,58.6126,56.9774,57.2931,1959607.4771225,0
+MCO.US,D,20130606,000000,57.452,58.564,57.0646,58.5005,1601137.3030378,0
+MCO.US,D,20130607,000000,58.9215,59.284,58.3723,59.1995,1109651.0093245,0
+MCO.US,D,20130610,000000,58.7695,59.0824,58.1758,58.5382,1550276.5989578,0
+MCO.US,D,20130611,000000,57.8879,58.0655,57.1927,57.2017,1672077.6221418,0
+MCO.US,D,20130612,000000,57.8232,57.8967,54.4265,54.9696,3239001.6298841,0
+MCO.US,D,20130613,000000,54.9696,56.8046,54.4899,56.6059,1819024.9943847,0
+MCO.US,D,20130614,000000,56.4908,56.734,55.7331,56.0132,1161150.2165605,0
+MCO.US,D,20130617,000000,56.5712,56.6725,55.8334,56.0042,1636029.3855999,0
+MCO.US,D,20130618,000000,56.1214,56.5712,55.8434,56.3845,1086706.1869203,0
+MCO.US,D,20130619,000000,56.3012,56.5523,54.905,54.9417,1498417.8560329,0
+MCO.US,D,20130620,000000,54.3549,54.7888,52.8258,52.9489,2210392.1804446,0
+MCO.US,D,20130621,000000,53.3689,53.5744,52.1953,53.0214,1941028.4452254,0
+MCO.US,D,20130624,000000,52.3075,52.4187,51.106,51.9073,1565178.6986423,0
+MCO.US,D,20130625,000000,52.7096,53.5834,52.3323,52.6172,1369475.4671083,0
+MCO.US,D,20130626,000000,53.0789,53.4016,52.7345,52.9668,1211282.7853379,0
+MCO.US,D,20130627,000000,53.4016,54.9417,52.9668,54.7809,1856829.6181571,0
+MCO.US,D,20130628,000000,54.6528,55.3529,54.5466,54.8663,2846883.1451579,0
+MCO.US,D,20130701,000000,55.0857,56.4183,55.0857,55.2049,2384366.1626177,0
+MCO.US,D,20130702,000000,54.9506,55.7679,54.2954,54.4344,1175468.1966387,0
+MCO.US,D,20130703,000000,54.1405,54.4999,53.7532,54.068,729378.06737651,0
+MCO.US,D,20130705,000000,54.4702,54.7541,53.8972,54.6975,1046555.0136944,0
+MCO.US,D,20130708,000000,55.0043,55.9675,54.9865,55.1672,1359905.9765898,0
+MCO.US,D,20130709,000000,55.7957,55.9952,55.3081,55.5266,1867201.7695832,0
+MCO.US,D,20130710,000000,55.4273,55.7679,53.79,54.0581,2326794.1256798,0
+MCO.US,D,20130711,000000,55.1572,56.0589,54.8573,55.2416,2340340.6650363,0
+MCO.US,D,20130712,000000,55.4084,55.5454,54.7452,54.9696,1617723.2785534,0
+MCO.US,D,20130715,000000,55.0233,55.1115,54.3838,54.7541,1634523.766959,0
+MCO.US,D,20130716,000000,54.7541,54.9696,53.914,54.3291,1188486.0070409,0
+MCO.US,D,20130717,000000,54.6796,55.3916,54.2387,54.6101,1668003.891438,0
+MCO.US,D,20130718,000000,54.8226,55.7153,54.762,55.609,1093966.3907878,0
+MCO.US,D,20130719,000000,55.609,55.6785,55.0758,55.619,852350.35108179,0
+MCO.US,D,20130722,000000,55.5177,55.9952,55.345,55.7331,853158.04750317,0
+MCO.US,D,20130723,000000,55.7679,56.9505,55.6875,56.1124,1715159.4644279,0
+MCO.US,D,20130724,000000,57.6525,60.3812,57.59,58.2463,3548552.7940291,0
+MCO.US,D,20130725,000000,57.9663,58.4072,57.4341,58.1381,1676851.2892705,0
+MCO.US,D,20130726,000000,57.8332,58.011,57.2841,57.9663,1731294.2579027,0
+MCO.US,D,20130729,000000,57.6863,58.4161,57.6863,58.282,857903.51575442,0
+MCO.US,D,20130730,000000,58.6673,60.1359,58.4538,59.9313,1941460.4923137,0
+MCO.US,D,20130731,000000,60.0029,61.2897,59.9651,61.0285,2003889.7859103,0
+MCO.US,D,20130801,000000,61.517,62.3967,61.389,62.0562,1349433.1148868,0
+MCO.US,D,20130802,000000,61.6848,62.4247,61.2519,62.3343,1028595.3500007,0
+MCO.US,D,20130805,000000,62.1903,62.361,61.5955,62.3443,877933.78274278,0
+MCO.US,D,20130806,000000,62.2796,64.1743,62.2191,63.9022,2177034.9225038,0
+MCO.US,D,20130807,000000,63.5962,63.6132,62.4067,62.7513,2069224.5709976,0
+MCO.US,D,20130808,000000,63.8286,63.8286,61.943,62.4247,1592930.4225667,0
+MCO.US,D,20130809,000000,62.4247,63.0352,62.2697,62.662,971717.20687122,0
+MCO.US,D,20130812,000000,62.2439,62.8665,62.075,62.1406,507607.99485201,0
+MCO.US,D,20130813,000000,62.4335,62.7771,61.9818,62.1406,963288.76379084,0
+MCO.US,D,20130814,000000,62.1734,62.3511,58.9393,58.983,2841802.3116843,0
+MCO.US,D,20130815,000000,58.3079,58.4717,57.3636,57.9494,2027353.2662407,0
+MCO.US,D,20130816,000000,58.3267,59.0437,57.7398,58.2572,1274702.0609572,0
+MCO.US,D,20130819,000000,58.1222,58.9433,57.8232,57.8512,1321163.7401386,0
+MCO.US,D,20130820,000000,57.9326,58.6613,57.7588,58.3733,769251.28023806,0
+MCO.US,D,20130821,000000,58.1391,58.1936,57.0349,57.1163,1157854.9762977,0
+MCO.US,D,20130822,000000,57.3715,59.3892,57.2722,58.9353,896061.63259901,0
+MCO.US,D,20130823,000000,59.1439,59.6305,58.5581,58.9255,1040124.6625092,0
+MCO.US,D,20130826,000000,58.9433,59.2978,58.4747,58.5492,984595.02998853,0
+MCO.US,D,20130827,000000,57.7488,58.2225,57.299,57.3447,930752.29460722,0
+MCO.US,D,20130828,000000,57.307,58.0288,57.1799,57.6048,841634.77761123,0
+MCO.US,D,20130829,000000,57.3358,58.4459,57.3358,57.9136,639143.67340882,0
+MCO.US,D,20130830,000000,57.9742,57.9841,56.9107,57.4598,1204353.9182818,0
+MCO.US,D,20130903,000000,58.7914,59.3792,57.5979,57.9226,1318349.8949999,0
+MCO.US,D,20130904,000000,57.8322,58.3178,57.3358,57.9574,1036738.7829973,0
+MCO.US,D,20130905,000000,57.86,58.2731,57.441,57.5155,1042762.2646633,0
+MCO.US,D,20130906,000000,58.0665,59.8191,57.4966,59.4677,1655803.8484846,0
+MCO.US,D,20130909,000000,59.839,60.0902,58.8084,59.6405,1238649.7960042,0
+MCO.US,D,20130910,000000,60.0555,60.824,59.9303,60.7515,970642.62821586,0
+MCO.US,D,20130911,000000,60.5717,61.3851,60.4536,61.24,1178512.6683117,0
+MCO.US,D,20130912,000000,61.3492,61.4465,60.8885,61.0315,1046257.9183772,0
+MCO.US,D,20130913,000000,60.9868,61.2301,60.4536,60.9321,701718.99690698,0
+MCO.US,D,20130916,000000,61.9788,62.7781,61.6631,62.4157,853712.96112932,0
+MCO.US,D,20130917,000000,62.5776,63.9419,62.1198,63.6182,1090525.1206234,0
+MCO.US,D,20130918,000000,62.9469,64.8017,62.9469,64.4671,1066202.5816302,0
+MCO.US,D,20130919,000000,64.5654,64.8514,64.2517,64.631,1437317.9380926,0
+MCO.US,D,20130920,000000,64.3748,64.8365,63.8147,63.8237,1494316.9335543,0
+MCO.US,D,20130923,000000,63.6896,64.2517,63.3034,63.907,933013.24032541,0
+MCO.US,D,20130924,000000,63.9885,64.6021,63.5268,63.7443,1168341.9374396,0
+MCO.US,D,20130925,000000,63.9617,64.2417,62.9568,63.5,1327604.1623516,0
+MCO.US,D,20130926,000000,63.8068,64.0987,63.1018,63.9716,948925.4640881,0
+MCO.US,D,20130927,000000,63.4444,63.772,63.1763,63.5992,1240731.4774293,0
+MCO.US,D,20130930,000000,63.1465,63.9617,62.7136,63.5815,1034371.0843855,0
+MCO.US,D,20131001,000000,63.5815,64.5307,63.4086,64.4046,824386.12847302,0
+MCO.US,D,20131002,000000,63.9716,64.4393,63.3202,64.187,947679.67796186,0
+MCO.US,D,20131003,000000,63.8882,64.4234,62.9012,63.3034,813272.74940839,0
+MCO.US,D,20131004,000000,63.4086,64.205,63.2378,64.1256,776509.46989995,0
+MCO.US,D,20131007,000000,63.5815,64.631,63.5268,63.8793,756540.63618054,0
+MCO.US,D,20131008,000000,63.8237,64.3291,62.6937,62.8923,964791.36112337,0
+MCO.US,D,20131009,000000,63.0025,63.8436,62.36,63.2468,1117471.162332,0
+MCO.US,D,20131010,000000,64.0789,65.0083,63.9329,64.5833,1232621.2788243,0
+MCO.US,D,20131011,000000,64.4046,64.8692,63.9964,64.6021,863206.91894013,0
+MCO.US,D,20131014,000000,64.205,64.9447,64.06,64.7501,812338.15803802,0
+MCO.US,D,20131015,000000,64.5833,64.7918,63.8068,63.8237,1203367.9646701,0
+MCO.US,D,20131016,000000,64.3291,64.7818,64.196,64.7332,1176650.5352904,0
+MCO.US,D,20131017,000000,64.5833,65.0946,64.2517,65.0569,885750.91444189,0
+MCO.US,D,20131018,000000,65.2346,66.5205,65.2346,66.1859,1042973.756245,0
+MCO.US,D,20131021,000000,66.1323,66.1323,65.4879,65.9576,511925.44442611,0
+MCO.US,D,20131022,000000,66.309,66.8094,65.9576,66.041,962179.94364131,0
+MCO.US,D,20131023,000000,65.5057,65.7867,64.9636,65.047,742430.11927301,0
+MCO.US,D,20131024,000000,65.1482,66.1769,65.1482,66.1769,1251976.7869569,0
+MCO.US,D,20131025,000000,64.187,65.0271,60.4903,64.6985,3278940.3044257,0
+MCO.US,D,20131028,000000,64.6021,65.2346,63.5715,63.6996,1890980.4730807,0
+MCO.US,D,20131029,000000,64.205,65.333,64.205,65.0858,1035575.5792981,0
+MCO.US,D,20131030,000000,65.0946,65.2346,64.0789,64.3946,917733.47710215,0
+MCO.US,D,20131031,000000,64.4046,64.7411,63.5635,63.8793,1501252.8503299,0
+MCO.US,D,20131101,000000,63.8882,64.7571,63.8505,64.3559,930319.24041622,0
+MCO.US,D,20131104,000000,64.6796,65.599,64.5127,65.4699,788325.8066979,0
+MCO.US,D,20131105,000000,65.2803,65.7222,64.8195,65.1939,827320.8259442,0
+MCO.US,D,20131106,000000,65.5435,65.8761,65.0946,65.3428,595350.81656725,0
+MCO.US,D,20131107,000000,65.3528,65.7867,64.3469,64.5307,936390.05591252,0
+MCO.US,D,20131108,000000,64.4046,66.0965,64.3946,66.0587,871103.61175806,0
+MCO.US,D,20131111,000000,65.9953,66.6575,65.8145,66.4044,702644.52435242,0
+MCO.US,D,20131112,000000,66.2186,66.2186,65.3061,65.8413,939842.40420735,0
+MCO.US,D,20131113,000000,65.5733,66.3667,65.1849,66.2941,778446.12852626,0
+MCO.US,D,20131114,000000,63.2656,66.9375,63.2656,66.8452,553403.97910269,0
+MCO.US,D,20131115,000000,67.153,67.863,66.9286,67.845,973120.10102954,0
+MCO.US,D,20131118,000000,67.9642,68.3218,67.1689,67.3318,884861.64269618,0
+MCO.US,D,20131119,000000,67.3229,68.137,67.1778,67.6137,1184394.1484873,0
+MCO.US,D,20131120,000000,67.7498,68.0228,67.0052,67.3576,572996.1563862,0
+MCO.US,D,20131121,000000,67.3406,67.9741,67.2503,67.4023,1059246.5227992,0
+MCO.US,D,20131122,000000,67.5046,68.5015,67.3735,68.4637,1345908.2551925,0
+MCO.US,D,20131125,000000,68.5104,68.8391,67.3229,67.566,822833.176002,0
+MCO.US,D,20131126,000000,67.5959,68.154,66.6685,67.3406,810431.7124948,0
+MCO.US,D,20131127,000000,67.4212,67.9384,67.0052,67.3318,507879.91259985,0
+MCO.US,D,20131129,000000,67.4956,68.3128,67.0954,67.6972,640511.3189702,0
+MCO.US,D,20131202,000000,67.4956,68.4825,67.3406,67.7856,609022.23666715,0
+MCO.US,D,20131203,000000,67.4122,68.154,66.5721,66.9345,676059.02543549,0
+MCO.US,D,20131204,000000,66.5067,67.0052,65.2714,66.4163,882104.19531249,0
+MCO.US,D,20131205,000000,65.9436,66.6337,65.5802,65.6636,1154136.7528717,0
+MCO.US,D,20131206,000000,66.598,67.1321,65.8165,67.0478,587514.54991551,0
+MCO.US,D,20131209,000000,67.1321,67.3933,66.2803,66.598,785047.68718223,0
+MCO.US,D,20131210,000000,66.4163,66.9852,66.1342,66.2981,653195.7783557,0
+MCO.US,D,20131211,000000,66.5165,66.6148,65.4542,65.5653,793618.13175315,0
+MCO.US,D,20131212,000000,65.5455,66.1521,64.9814,65.047,893591.20950472,0
+MCO.US,D,20131213,000000,65.5802,66.0897,65.1295,65.1572,802454.45145528,0
+MCO.US,D,20131216,000000,66.4163,67.4678,65.8433,67.0478,1209621.0657678,0
+MCO.US,D,20131217,000000,67.3656,67.4579,66.7479,66.7866,900354.91170664,0
+MCO.US,D,20131218,000000,67.1878,68.1917,66.2127,68.137,1272206.4602936,0
+MCO.US,D,20131219,000000,67.6783,68.1917,67.151,67.3049,792798.35009854,0
+MCO.US,D,20131220,000000,67.845,70.1815,67.6684,70.116,2716267.9585326,0
+MCO.US,D,20131223,000000,70.2977,70.4069,69.4716,70.0604,807304.65839461,0
+MCO.US,D,20131224,000000,69.9541,70.3602,69.6433,70.2262,244327.16036227,0
+MCO.US,D,20131226,000000,70.2172,70.5778,69.5808,70.4615,360164.12094359,0
+MCO.US,D,20131227,000000,70.541,70.6701,70.1259,70.2431,374993.70922876,0
+MCO.US,D,20131230,000000,70.2262,71.1666,69.9879,70.9849,723016.19917974,0
+MCO.US,D,20131231,000000,70.9947,71.795,70.8895,71.1764,688763.6268764,0
+MCO.US,D,20140102,000000,70.6273,70.7147,69.3167,70.1348,1048091.852521,0
+MCO.US,D,20140103,000000,70.0415,70.816,69.6344,70.5975,998239.25831367,0
+MCO.US,D,20140106,000000,70.8617,71.4227,70.2361,70.5975,907789.34435323,0
+MCO.US,D,20140107,000000,70.6442,70.9412,70.2878,70.6532,892113.78974143,0
+MCO.US,D,20140108,000000,70.6632,70.7873,68.6811,69.1906,2066981.7531294,0
+MCO.US,D,20140109,000000,69.3544,69.4815,68.4637,69.4457,1055748.8548797,0
+MCO.US,D,20140110,000000,69.5182,70.1905,69.3822,69.6166,1015091.1089606,0
+MCO.US,D,20140113,000000,69.5182,69.7167,67.8917,68.1043,745996.27018083,0
+MCO.US,D,20140114,000000,68.4825,69.3822,68.286,68.9631,979086.17783779,0
+MCO.US,D,20140115,000000,69.1995,69.6076,68.8479,69.3544,965258.65680856,0
+MCO.US,D,20140116,000000,69.2997,69.5729,68.4548,69.0277,721523.67287492,0
+MCO.US,D,20140117,000000,68.5015,69.5272,68.5015,68.71,881586.54448881,0
+MCO.US,D,20140121,000000,69.3733,69.8439,68.71,69.1379,600215.12294533,0
+MCO.US,D,20140122,000000,69.2522,69.8171,68.9453,69.4716,686428.15555326,0
+MCO.US,D,20140123,000000,68.9006,69.0992,68.3843,68.4548,812392.54158759,0
+MCO.US,D,20140124,000000,67.3576,68.4825,66.1889,66.1889,1219547.0706669,0
+MCO.US,D,20140127,000000,66.1799,67.2682,65.8979,66.8224,995826.24007724,0
+MCO.US,D,20140128,000000,66.8055,68.2017,66.8055,67.7597,854241.69008346,0
+MCO.US,D,20140129,000000,66.9595,67.7419,66.1422,66.4778,930136.95481489,0
+MCO.US,D,20140130,000000,66.9952,68.3744,66.9952,68.1827,707131.16719184,0
+MCO.US,D,20140131,000000,66.8601,68.2105,66.4868,67.6495,828439.71712143,0
+MCO.US,D,20140203,000000,67.5482,67.9107,65.8602,65.8979,1429875.4486237,0
+MCO.US,D,20140204,000000,66.2505,68.0318,65.8264,67.9107,1380490.1501016,0
+MCO.US,D,20140205,000000,67.5115,68.1212,67.0577,67.6217,925516.36730707,0
+MCO.US,D,20140206,000000,67.7597,70.3682,67.6872,69.6344,1365767.31471,0
+MCO.US,D,20140207,000000,76.3467,77.7369,72.3114,72.5814,4334323.5810001,0
+MCO.US,D,20140210,000000,72.7225,72.7225,71.7405,71.9668,1079436.9191281,0
+MCO.US,D,20140211,000000,71.6491,72.3114,71.1666,72.1118,1252057.3551785,0
+MCO.US,D,20140212,000000,72.0095,72.4315,71.8874,72.1852,1140945.720793,0
+MCO.US,D,20140213,000000,71.5567,72.2657,71.5567,72.0651,1050423.2954331,0
+MCO.US,D,20140214,000000,71.9391,72.3114,71.4584,72.1396,1056279.5980395,0
+MCO.US,D,20140218,000000,72.4425,72.6103,71.9381,72.2935,1159550.9373621,0
+MCO.US,D,20140219,000000,72.0651,72.8753,71.8764,72.1029,1098800.4840828,0
+MCO.US,D,20140220,000000,72.2121,72.364,71.4654,71.8487,1435340.9953554,0
+MCO.US,D,20140221,000000,72.0364,72.2657,71.6381,71.7295,1171080.2498706,0
+MCO.US,D,20140224,000000,71.6838,72.2121,71.3671,71.6938,1666538.556908,0
+MCO.US,D,20140225,000000,71.9034,72.4922,71.1923,71.3204,1093081.1474531,0
+MCO.US,D,20140226,000000,71.5467,72.0651,71.2877,71.8209,1469395.1684131,0
+MCO.US,D,20140227,000000,71.794,72.0751,71.4009,71.813,1210655.3603123,0
+MCO.US,D,20140228,000000,71.7295,72.1585,71.4743,71.9122,1570426.7111757,0
+MCO.US,D,20140303,000000,70.9997,72.0651,70.6989,71.6014,1463822.8687879,0
+MCO.US,D,20140304,000000,72.2221,73.9498,72.1932,73.8594,1669876.095487,0
+MCO.US,D,20140305,000000,73.7064,74.9864,73.3193,74.6527,1505253.0625315,0
+MCO.US,D,20140306,000000,74.751,75.5067,74.6964,75.4163,923325.91878278,0
+MCO.US,D,20140307,000000,75.3706,75.7887,74.6349,75.3508,1124967.0282475,0
+MCO.US,D,20140310,000000,75.1999,75.6457,74.7421,75.5791,646916.49258606,0
+MCO.US,D,20140311,000000,75.7529,76.0171,75.2863,75.7162,1002429.8129388,0
+MCO.US,D,20140312,000000,75.3041,76.1193,74.6349,76.0845,1382555.7178823,0
+MCO.US,D,20140313,000000,75.9893,76.0845,72.0751,72.3303,2555669.3082452,0
+MCO.US,D,20140314,000000,72.1932,73.639,71.9221,73.4514,1737635.984044,0
+MCO.US,D,20140317,000000,74.2168,75.1363,74.0669,74.3509,1209436.7659609,0
+MCO.US,D,20140318,000000,74.332,75.1552,73.8971,74.5982,1031061.7446839,0
+MCO.US,D,20140319,000000,72.8476,75.181,72.8476,74.3509,1333187.5401073,0
+MCO.US,D,20140320,000000,73.6867,74.1692,72.1307,73.6667,1220202.6945699,0
+MCO.US,D,20140321,000000,74.3689,75.3319,73.8068,73.8147,1666854.7871776,0
+MCO.US,D,20140324,000000,74.1206,74.3856,72.921,73.0859,1319888.7480322,0
+MCO.US,D,20140325,000000,73.4224,73.5585,72.3938,72.5834,767142.40703812,0
+MCO.US,D,20140326,000000,73.0392,73.4224,71.6114,71.6204,850847.75374927,0
+MCO.US,D,20140327,000000,71.1626,71.6292,70.4367,70.7833,1400951.4570754,0
+MCO.US,D,20140328,000000,71.101,71.4743,70.2024,70.6115,975398.16749481,0
+MCO.US,D,20140331,000000,71.2579,72.3392,71.2023,72.2032,944219.27284486,0
+MCO.US,D,20140401,000000,72.4922,73.6012,72.2935,73.5496,934301.32476797,0
+MCO.US,D,20140402,000000,74.3142,75.8245,72.7781,73.076,986103.66993769,0
+MCO.US,D,20140403,000000,73.3292,73.8415,72.7522,72.9936,788409.39622779,0
+MCO.US,D,20140404,000000,73.2845,74.2069,72.4038,72.4782,1173700.7312776,0
+MCO.US,D,20140407,000000,72.3938,72.6957,70.4546,70.9719,1348937.620324,0
+MCO.US,D,20140408,000000,71.2677,71.6838,70.8667,71.3026,1237321.4274509,0
+MCO.US,D,20140409,000000,71.3204,72.5389,70.7346,72.5289,1131438.6706462,0
+MCO.US,D,20140410,000000,72.5109,72.7245,69.7257,69.7257,1183219.8666576,0
+MCO.US,D,20140411,000000,69.2799,69.5093,67.6902,67.8053,1726379.596386,0
+MCO.US,D,20140414,000000,68.5789,69.7167,68.5342,69.0178,2236139.7698572,0
+MCO.US,D,20140415,000000,69.27,69.9561,67.9971,68.7348,1828403.1353769,0
+MCO.US,D,20140416,000000,69.1359,70.6889,68.7815,70.6799,1378368.1845656,0
+MCO.US,D,20140417,000000,70.6889,72.3124,70.6572,71.7752,1037080.1908362,0
+MCO.US,D,20140421,000000,71.4813,72.1396,71.4009,71.7752,529047.19861531,0
+MCO.US,D,20140422,000000,71.7385,72.8943,71.5737,72.5289,1017317.8131846,0
+MCO.US,D,20140423,000000,72.5834,73.5923,72.4325,72.7145,1067126.0948701,0
+MCO.US,D,20140424,000000,73.4871,74.3419,72.1932,72.501,1095851.6871729,0
+MCO.US,D,20140425,000000,72.7324,74.1593,71.794,72.0284,2523588.0495135,0
+MCO.US,D,20140428,000000,72.1684,72.4613,70.7186,71.3204,1823884.265249,0
+MCO.US,D,20140429,000000,71.5637,72.1852,71.248,71.3671,944507.30423702,0
+MCO.US,D,20140430,000000,70.5092,71.7752,70.5092,71.4555,1293232.7519213,0
+MCO.US,D,20140501,000000,71.2877,71.6561,70.5817,71.238,1054944.1797668,0
+MCO.US,D,20140502,000000,71.4555,72.0284,71.0355,71.527,507238.3881355,0
+MCO.US,D,20140505,000000,70.8845,73.0114,70.4456,72.5834,1358983.4704526,0
+MCO.US,D,20140506,000000,72.4613,74.903,72.1932,74.0232,2056935.9030007,0
+MCO.US,D,20140507,000000,74.1891,74.6964,73.339,74.6259,1410544.1109575,0
+MCO.US,D,20140508,000000,74.6527,75.7887,74.2516,74.476,1239640.7851297,0
+MCO.US,D,20140509,000000,74.4503,75.4263,74.2437,75.3706,833963.67581373,0
+MCO.US,D,20140512,000000,75.7351,76.3805,75.6258,76.3348,1075553.5308477,0
+MCO.US,D,20140513,000000,76.2136,76.4102,75.6825,75.7718,639053.03415954,0
+MCO.US,D,20140514,000000,75.5981,76.1035,75.0321,75.6258,1092899.8689546,0
+MCO.US,D,20140515,000000,75.1999,75.3141,73.3033,73.7968,2253441.7954422,0
+MCO.US,D,20140516,000000,73.9329,74.5455,73.7064,74.3242,1594631.4191449,0
+MCO.US,D,20140519,000000,74.2535,74.8583,74.0957,74.4144,1326556.7754709,0
+MCO.US,D,20140520,000000,74.3529,74.619,73.4037,73.7334,850011.85845034,0
+MCO.US,D,20140521,000000,74.1315,74.7362,74.0679,74.4513,1050189.6475906,0
+MCO.US,D,20140522,000000,74.4433,74.9437,74.4243,74.8017,1130806.2101067,0
+MCO.US,D,20140523,000000,74.7362,75.4947,74.3876,75.3568,1193152.9212762,0
+MCO.US,D,20140527,000000,75.5384,78.4449,75.5384,78.2622,2529336.5921235,0
+MCO.US,D,20140528,000000,78.562,78.9938,78.2095,78.5173,2373500.5308344,0
+MCO.US,D,20140529,000000,78.553,78.5898,77.6236,77.7249,1796912.0388685,0
+MCO.US,D,20140530,000000,77.6336,78.1995,77.4409,78.136,1586945.2108059,0
+MCO.US,D,20140602,000000,78.136,78.6931,78.1161,78.3723,783025.42482049,0
+MCO.US,D,20140603,000000,77.9702,78.1907,77.6058,77.7964,951857.14025095,0
+MCO.US,D,20140604,000000,77.8302,78.3813,77.6415,78.1161,657305.76475922,0
+MCO.US,D,20140605,000000,78.1707,78.9938,77.9503,78.845,615592.57513726,0
+MCO.US,D,20140606,000000,78.9384,79.8976,78.8707,79.4666,744327.50089129,0
+MCO.US,D,20140609,000000,79.4418,79.7416,79.2184,79.7327,604783.34110911,0
+MCO.US,D,20140610,000000,79.4139,79.9143,79.1826,79.3961,613818.06005689,0
+MCO.US,D,20140611,000000,78.8103,79.2381,78.6563,79.114,489285.77416121,0
+MCO.US,D,20140612,000000,79.129,79.2571,78.0139,78.3982,573723.284586,0
+MCO.US,D,20140613,000000,78.553,78.562,77.7696,78.3346,475794.62545709,0
+MCO.US,D,20140616,000000,77.1648,78.3813,77.1648,78.1161,609935.67887935,0
+MCO.US,D,20140617,000000,78.153,78.7576,77.8788,78.3982,535926.71763575,0
+MCO.US,D,20140618,000000,79.1647,79.1647,78.136,79.0038,522332.84444912,0
+MCO.US,D,20140619,000000,79.2749,81.3701,77.2205,78.28,668160.31841202,0
+MCO.US,D,20140620,000000,77.4221,79.129,77.4221,78.9581,963142.73388923,0
+MCO.US,D,20140623,000000,78.8797,79.5202,78.4537,79.4487,664874.1420742,0
+MCO.US,D,20140624,000000,79.0872,80.0464,78.9482,79.4139,772644.20946948,0
+MCO.US,D,20140625,000000,79.0495,79.4666,78.7119,79.2381,1304266.5698671,0
+MCO.US,D,20140626,000000,79.1647,79.5202,78.5084,79.4576,701764.31653162,0
+MCO.US,D,20140627,000000,79.4576,80.4188,79.4576,80.2977,775410.7207781,0
+MCO.US,D,20140630,000000,80.0464,80.3632,79.3415,80.0732,1166489.8754459,0
+MCO.US,D,20140701,000000,80.1626,82.3898,80.1626,82.2557,912033.27542512,0
+MCO.US,D,20140702,000000,82.0006,82.3798,81.1198,81.3313,1277828.1079547,0
+MCO.US,D,20140703,000000,81.7703,82.3173,81.5051,82.228,534590.29226023,0
+MCO.US,D,20140707,000000,82.1426,82.1614,81.2758,81.8238,683203.41248438,0
+MCO.US,D,20140708,000000,81.4673,81.6412,80.8558,81.3512,765423.28261009,0
+MCO.US,D,20140709,000000,80.9014,81.2499,80.2977,81.1019,577069.88709001,0
+MCO.US,D,20140710,000000,80.0087,80.9749,79.9413,80.8388,629196.5193516,0
+MCO.US,D,20140711,000000,80.9401,81.6599,80.673,81.4584,583098.40426997,0
+MCO.US,D,20140714,000000,82.1137,82.3798,81.8417,81.9718,640058.12272378,0
+MCO.US,D,20140715,000000,81.8417,82.4901,81.6799,82.3351,708276.24304109,0
+MCO.US,D,20140716,000000,82.6698,82.8525,81.9529,82.3898,540964.24569025,0
+MCO.US,D,20140717,000000,82.088,82.6014,81.3412,81.4306,569874.13779986,0
+MCO.US,D,20140718,000000,81.5408,82.7205,81.4862,82.6111,506147.69583582,0
+MCO.US,D,20140721,000000,82.0443,82.7115,81.5607,82.5159,449990.63828952,0
+MCO.US,D,20140722,000000,82.7305,83.3153,82.499,83.2139,592207.64882273,0
+MCO.US,D,20140723,000000,83.2696,83.8176,82.9776,83.6787,602983.64845949,0
+MCO.US,D,20140724,000000,83.8077,84.5275,82.9488,84.4711,967247.68477889,0
+MCO.US,D,20140725,000000,86.1342,86.7766,82.7205,83.6876,1636720.2581,0
+MCO.US,D,20140728,000000,83.7332,83.8276,82.8813,83.1196,991253.99350239,0
+MCO.US,D,20140729,000000,83.5159,83.5159,82.1614,82.3253,1101510.5976364,0
+MCO.US,D,20140730,000000,82.9389,82.9389,81.6799,82.1237,1209763.0672583,0
+MCO.US,D,20140731,000000,81.7076,81.8963,79.3702,79.4666,1314762.5949339,0
+MCO.US,D,20140801,000000,79.3028,80.5091,79.2749,79.4576,2042932.1389866,0
+MCO.US,D,20140804,000000,79.6066,80.8011,79.4418,80.5648,650106.99416076,0
+MCO.US,D,20140805,000000,80.1259,80.5459,79.0495,79.3415,712710.51653648,0
+MCO.US,D,20140806,000000,79.0783,80.1904,79.0128,79.7665,628367.67377207,0
+MCO.US,D,20140807,000000,80.1993,80.3533,79.1647,79.4041,1111437.6096381,0
+MCO.US,D,20140808,000000,79.5877,80.4446,79.2651,80.2877,1034771.9112878,0
+MCO.US,D,20140811,000000,80.7385,82.0006,80.2699,81.5756,1079110.6178307,0
+MCO.US,D,20140812,000000,81.3412,82.1614,81.2588,81.9439,975070.85909463,0
+MCO.US,D,20140813,000000,82.2091,83.3053,81.8238,83.0759,838353.63678725,0
+MCO.US,D,20140814,000000,83.3053,83.8891,83.0849,83.7601,798902.39998624,0
+MCO.US,D,20140815,000000,83.9805,84.2088,83.2139,83.4492,1627799.3417651,0
+MCO.US,D,20140818,000000,83.8366,84.2308,83.617,83.6518,1018380.3066067,0
+MCO.US,D,20140819,000000,83.7432,84.3132,83.4294,83.7244,696657.29838602,0
+MCO.US,D,20140820,000000,83.9358,84.4741,83.5903,84.202,505352.08464767,0
+MCO.US,D,20140821,000000,84.2873,85.0698,84.2118,84.7968,682748.20203245,0
+MCO.US,D,20140822,000000,84.5585,84.9973,84.1731,84.192,658699.59499261,0
+MCO.US,D,20140825,000000,84.6696,84.9169,84.2308,84.4491,812702.72924068,0
+MCO.US,D,20140826,000000,84.7421,85.5196,84.5218,85.034,746176.54157662,0
+MCO.US,D,20140827,000000,84.9368,85.2167,84.5018,85.0996,511049.26501638,0
+MCO.US,D,20140828,000000,84.8444,85.3022,84.3757,84.9625,490701.76065553,0
+MCO.US,D,20140829,000000,85.4283,86.1183,85.2555,85.735,738326.1754861,0
+MCO.US,D,20140902,000000,86.1183,86.5741,85.3289,85.3906,854090.62466799,0
+MCO.US,D,20140903,000000,86.1094,86.2206,84.9804,85.2942,830305.87855385,0
+MCO.US,D,20140904,000000,85.6506,86.7111,85.184,86.2295,794034.06519708,0
+MCO.US,D,20140905,000000,86.1094,87.3714,85.3389,87.2453,930719.06021583,0
+MCO.US,D,20140908,000000,87.1499,87.71,86.8045,87.5015,787261.29907023,0
+MCO.US,D,20140909,000000,87.0398,87.5471,86.4192,86.9146,799947.77266129,0
+MCO.US,D,20140910,000000,87.1212,87.9255,86.7876,87.6723,699172.03400219,0
+MCO.US,D,20140911,000000,87.3714,87.9761,87.3277,87.7557,867186.98908635,0
+MCO.US,D,20140912,000000,87.8321,87.8321,86.7389,87.0497,951338.48232451,0
+MCO.US,D,20140915,000000,87.0398,87.0944,86.1094,86.7776,913543.9295798,0
+MCO.US,D,20140916,000000,86.6734,88.0864,86.3815,87.565,928391.64571483,0
+MCO.US,D,20140917,000000,87.6454,87.7378,86.7489,87.3624,1528572.5271659,0
+MCO.US,D,20140918,000000,87.9672,87.9672,86.9892,87.272,1451372.057245,0
+MCO.US,D,20140919,000000,87.9155,87.992,86.5929,86.7975,1441165.0706731,0
+MCO.US,D,20140922,000000,86.7687,86.9693,85.9704,86.1521,787507.03214606,0
+MCO.US,D,20140923,000000,86.0358,86.5741,85.5672,85.5672,849614.05285627,0
+MCO.US,D,20140924,000000,85.5484,86.6734,85.3557,86.5026,609413.9996446,0
+MCO.US,D,20140925,000000,86.3625,86.3815,84.6438,84.6438,1013649.944897,0
+MCO.US,D,20140926,000000,84.6339,86.1094,83.9437,85.8483,757463.14231766,0
+MCO.US,D,20140929,000000,84.7968,86.3527,84.6507,86.2295,846033.80250966,0
+MCO.US,D,20140930,000000,86.9892,87.0755,85.9515,86.5841,1235429.0813464,0
+MCO.US,D,20141001,000000,86.8432,87.0308,84.6796,84.8533,1969336.0898787,0
+MCO.US,D,20141002,000000,84.7778,85.1562,84.3042,84.6865,1391919.7594359,0
+MCO.US,D,20141003,000000,85.1095,86.6108,85.0996,86.1094,1157763.3299457,0
+MCO.US,D,20141006,000000,86.7111,87.0308,85.9902,86.5929,961495.11375785,0
+MCO.US,D,20141007,000000,86.026,86.1233,84.8355,84.8444,1162606.4871656,0
+MCO.US,D,20141008,000000,85.0599,88.416,84.7511,88.1788,1854945.3288748,0
+MCO.US,D,20141009,000000,88.2799,88.3187,86.3527,86.7389,1954518.5868267,0
+MCO.US,D,20141010,000000,86.7389,87.3437,84.2873,84.34,2532448.5396821,0
+MCO.US,D,20141013,000000,84.34,85.5961,83.6518,83.7054,1192410.6865348,0
+MCO.US,D,20141014,000000,83.9627,85.2654,83.7611,84.4392,830922.22544897,0
+MCO.US,D,20141015,000000,83.0998,84.0897,80.8568,83.5903,2044060.0940888,0
+MCO.US,D,20141016,000000,82.1853,83.3311,81.5795,82.6381,1559400.9500521,0
+MCO.US,D,20141017,000000,83.3828,84.6438,83.0392,83.8554,1588668.3636449,0
+MCO.US,D,20141020,000000,83.5803,84.063,83.3053,83.8276,1100015.0500232,0
+MCO.US,D,20141021,000000,84.9268,86.4748,84.5772,86.2722,1297649.9046696,0
+MCO.US,D,20141022,000000,86.7012,87.3187,85.9515,86.0428,1001246.4671843,0
+MCO.US,D,20141023,000000,87.2633,87.3187,86.1521,86.6288,1359544.4266954,0
+MCO.US,D,20141024,000000,87.1312,88.9085,86.5562,88.8221,1692341.5369727,0
+MCO.US,D,20141027,000000,88.5153,89.3483,88.3187,88.6285,1533868.8806324,0
+MCO.US,D,20141028,000000,89.1497,90.0285,88.7278,89.691,1007019.1802608,0
+MCO.US,D,20141029,000000,89.6075,89.7932,88.847,89.4258,854904.36370599,0
+MCO.US,D,20141030,000000,89.0933,90.3026,88.4617,89.8796,800052.51134934,0
+MCO.US,D,20141031,000000,91.1933,91.2598,90.3026,90.9203,892759.34261687,0
+MCO.US,D,20141103,000000,91.09,91.2767,90.4406,90.8249,971273.07454974,0
+MCO.US,D,20141104,000000,90.7524,91.0374,90.3672,90.8339,1003707.8263536,0
+MCO.US,D,20141105,000000,91.512,91.512,90.1775,91.0454,1490448.6518156,0
+MCO.US,D,20141106,000000,91.0274,91.4694,90.5608,90.6968,1069494.8005847,0
+MCO.US,D,20141107,000000,90.7057,90.9203,90.3026,90.661,819682.9585381,0
+MCO.US,D,20141110,000000,90.8903,91.6113,90.5161,91.0007,1468214.8439669,0
+MCO.US,D,20141111,000000,91.2926,91.4872,90.5985,90.9917,1182869.3948938,0
+MCO.US,D,20141112,000000,90.7345,92.0065,90.5349,91.6967,1223141.4204522,0
+MCO.US,D,20141113,000000,91.8465,92.6331,91.7851,92.4424,1336136.3370172,0
+MCO.US,D,20141114,000000,92.1982,92.4802,91.7235,92.0502,789689.42384819,0
+MCO.US,D,20141117,000000,91.9688,92.3937,91.5657,92.1217,894957.84796333,0
+MCO.US,D,20141118,000000,92.4424,93.9338,92.1505,93.5754,1240079.8819373,0
+MCO.US,D,20141119,000000,93.213,93.2864,92.0948,92.4236,741153.11296091,0
+MCO.US,D,20141120,000000,91.9042,92.5169,91.7474,92.2915,679704.73746214,0
+MCO.US,D,20141121,000000,93.2964,93.4512,92.4523,92.7393,1045233.6948603,0
+MCO.US,D,20141124,000000,93.1861,93.5942,92.8107,93.3063,713798.18752785,0
+MCO.US,D,20141125,000000,93.2864,93.4979,91.6967,91.7553,2542084.4989835,0
+MCO.US,D,20141126,000000,91.6967,92.8187,91.6292,92.0303,1687471.187978,0
+MCO.US,D,20141128,000000,92.5367,93.3728,92.5367,92.8018,834494.41897341,0
+MCO.US,D,20141201,000000,92.5566,92.8357,91.0881,91.5735,1805625.4920326,0
+MCO.US,D,20141202,000000,91.8198,92.7194,91.1426,92.361,1728898.3604134,0
+MCO.US,D,20141203,000000,92.1316,92.8107,91.8288,92.0303,1190508.2694026,0
+MCO.US,D,20141204,000000,91.6867,92.1782,90.7494,90.934,1447136.1829953,0
+MCO.US,D,20141205,000000,90.8497,91.4872,90.4456,90.5836,1162044.5238201,0
+MCO.US,D,20141208,000000,90.6293,91.1903,88.6632,89.5807,2218739.0482007,0
+MCO.US,D,20141209,000000,88.4696,89.2521,87.579,88.2502,2014521.769851,0
+MCO.US,D,20141210,000000,88.2502,88.7466,87.3684,87.7438,2301797.8349336,0
+MCO.US,D,20141211,000000,88.8221,89.1954,88.1865,88.3604,1638519.9507495,0
+MCO.US,D,20141212,000000,87.6415,88.0744,85.8691,85.878,1128924.9421328,0
+MCO.US,D,20141215,000000,87.0447,87.296,85.2743,86.173,1681150.6109948,0
+MCO.US,D,20141216,000000,85.9347,86.6406,84.8245,84.8792,1261073.9462764,0
+MCO.US,D,20141217,000000,86.2127,88.8221,85.5394,88.8221,2049733.1039911,0
+MCO.US,D,20141218,000000,89.9014,90.0692,88.9671,89.8151,1317536.1559619,0
+MCO.US,D,20141219,000000,90.3065,90.3065,88.4607,89.1507,1638817.0460666,0
+MCO.US,D,20141222,000000,89.0386,90.4356,89.0386,90.3899,926576.84652366,0
+MCO.US,D,20141223,000000,90.5736,90.7852,89.9948,90.0415,606229.54068652,0
+MCO.US,D,20141224,000000,90.0235,90.8309,89.7028,90.3065,314667.24621552,0
+MCO.US,D,20141226,000000,90.3255,90.953,89.9671,89.9948,434673.61226378,0
+MCO.US,D,20141229,000000,89.6095,90.2341,89.408,89.6354,561065.0098725,0
+MCO.US,D,20141230,000000,89.133,89.3503,88.6453,88.8658,751740.78437971,0
+MCO.US,D,20141231,000000,89.2997,89.5718,87.9732,88.0267,609684.91028967,0
+MCO.US,D,20150102,000000,88.701,89.0574,87.2503,88.1041,1012992.3067883,0
+MCO.US,D,20150105,000000,87.3297,87.9563,86.027,86.3745,1010272.1222071,0
+MCO.US,D,20150106,000000,86.7429,87.0626,84.9079,85.465,1045422.0230784,0
+MCO.US,D,20150107,000000,86.3546,86.8005,85.7877,86.7726,761516.73096607,0
+MCO.US,D,20150108,000000,87.2146,88.1668,87.2146,87.6147,1292510.6592354,0
+MCO.US,D,20150109,000000,87.5353,87.6415,86.027,86.2027,842703.31364997,0
+MCO.US,D,20150112,000000,86.4956,86.8372,85.2545,85.457,989096.7793695,0
+MCO.US,D,20150113,000000,86.1253,87.8937,85.9714,86.8183,1442710.9734248,0
+MCO.US,D,20150114,000000,85.3547,86.2741,85.0499,86.1253,1385257.7746138,0
+MCO.US,D,20150115,000000,86.2911,86.7052,85.1273,85.1462,1590663.4342319,0
+MCO.US,D,20150116,000000,84.8692,86.5334,84.5285,86.4877,1292335.4233534,0
+MCO.US,D,20150120,000000,87.0358,87.5353,85.4927,86.5334,1108358.8964709,0
+MCO.US,D,20150121,000000,86.0717,86.3745,84.7858,85.1919,1126804.9908024,0
+MCO.US,D,20150122,000000,85.6774,86.8183,84.481,86.6952,1746093.6331048,0
+MCO.US,D,20150123,000000,86.1829,86.723,85.8124,86.163,1127960.1376794,0
+MCO.US,D,20150126,000000,85.8691,86.6505,84.7401,86.5771,774604.0314595,0
+MCO.US,D,20150127,000000,85.5772,86.6595,85.174,85.9624,1046579.1841609,0
+MCO.US,D,20150128,000000,86.587,86.7429,83.1702,83.2626,1653712.0960319,0
+MCO.US,D,20150129,000000,83.1603,85.0688,82.9965,84.8513,1298481.7715575,0
+MCO.US,D,20150130,000000,83.9964,85.4093,83.7949,83.913,1365276.855661,0
+MCO.US,D,20150202,000000,83.3669,83.3669,78.555,82.0651,5469209.5644272,0
+MCO.US,D,20150203,000000,82.8813,85.2545,82.5994,85.1651,2072009.2101561,0
+MCO.US,D,20150204,000000,84.9348,85.474,84.198,84.7301,1478598.0735234,0
+MCO.US,D,20150205,000000,84.9705,85.7787,84.5475,85.6973,1042105.6336574,0
+MCO.US,D,20150206,000000,88.2045,90.7107,88.2045,90.0792,2710918.2286196,0
+MCO.US,D,20150209,000000,89.831,90.953,89.5261,89.9381,1113564.610688,0
+MCO.US,D,20150210,000000,90.3065,90.9699,89.3076,90.8209,1006618.3533584,0
+MCO.US,D,20150211,000000,90.381,90.8963,89.1954,89.399,1216416.9952583,0
+MCO.US,D,20150212,000000,89.8389,90.5479,89.823,90.2341,1445518.7759469,0
+MCO.US,D,20150213,000000,90.1259,90.4456,89.5618,90.243,998206.02392226,0
+MCO.US,D,20150217,000000,90.0138,90.53,89.8478,90.1169,1128341.8296291,0
+MCO.US,D,20150218,000000,90.0602,91.091,89.7664,90.5667,1072298.5746957,0
+MCO.US,D,20150219,000000,90.1169,90.4853,89.4507,89.5241,847290.66676637,0
+MCO.US,D,20150220,000000,89.3285,89.8052,88.5928,89.5608,1340250.3518318,0
+MCO.US,D,20150223,000000,89.3116,89.6423,88.9135,89.2223,816878.17732422,0
+MCO.US,D,20150224,000000,89.259,89.682,88.9631,89.5986,1494849.6909195,0
+MCO.US,D,20150225,000000,89.8469,90.2341,89.4248,89.9471,801445.33447996,0
+MCO.US,D,20150226,000000,89.7208,89.8469,88.8688,89.3116,846494.04847547,0
+MCO.US,D,20150227,000000,89.4347,89.9948,88.9979,89.3772,1234093.6630736,0
+MCO.US,D,20150302,000000,89.259,89.415,88.9234,89.2223,1281903.8528639,0
+MCO.US,D,20150303,000000,88.6682,88.9721,87.4121,88.6405,1230168.9835797,0
+MCO.US,D,20150304,000000,88.0963,88.5182,87.6057,87.6524,1535053.2334896,0
+MCO.US,D,20150305,000000,87.6237,88.8082,87.5879,88.6215,1184292.4311075,0
+MCO.US,D,20150306,000000,88.3465,88.7426,86.9911,87.1838,923550.50270045,0
+MCO.US,D,20150309,000000,87.0695,89.0723,86.8978,88.9045,1216935.6531848,0
+MCO.US,D,20150310,000000,88.0764,88.7328,87.6326,87.7924,1566398.3000965,0
+MCO.US,D,20150311,000000,87.8668,88.8877,87.561,88.5083,968015.09708948,0
+MCO.US,D,20150312,000000,88.7516,90.659,88.6871,90.6313,1164550.1955113,0
+MCO.US,D,20150313,000000,90.6223,90.9728,89.1954,89.9184,1366526.6701985,0
+MCO.US,D,20150316,000000,89.8379,90.5319,89.5887,90.1079,1291774.4671107,0
+MCO.US,D,20150317,000000,90.4287,92.9299,90.4287,92.8277,1818788.3252338,0
+MCO.US,D,20150318,000000,92.7493,95.0628,92.1217,94.8423,2031591.154696,0
+MCO.US,D,20150319,000000,94.7649,95.3289,93.9835,94.467,1321819.3640418,0
+MCO.US,D,20150320,000000,94.4949,96.2762,94.4949,96.1293,2178340.1276934,0
+MCO.US,D,20150323,000000,95.9306,96.4162,95.4331,95.4421,1037867.7452021,0
+MCO.US,D,20150324,000000,95.1482,95.8542,95.0628,95.2435,911399.80778292,0
+MCO.US,D,20150325,000000,95.1294,95.1382,93.7659,93.7659,1009775.6205417,0
+MCO.US,D,20150326,000000,93.7659,94.4025,93.2675,94.1195,1168129.4387551,0
+MCO.US,D,20150327,000000,93.8494,94.7838,93.7659,94.4859,930272.9136888,0
+MCO.US,D,20150330,000000,95.2991,96.2275,94.8036,95.9962,842962.1390618,0
+MCO.US,D,20150331,000000,95.8363,96.2762,94.9,95.7122,1479035.1561256,0
+MCO.US,D,20150401,000000,94.8801,96.4747,94.4392,96.2762,1048929.7620255,0
+MCO.US,D,20150402,000000,96.0249,97.4608,95.8263,96.5144,860534.06818912,0
+MCO.US,D,20150406,000000,95.591,97.2601,95.3468,96.721,655105.24520722,0
+MCO.US,D,20150407,000000,96.9385,97.2601,96.4162,96.4162,493423.95944228,0
+MCO.US,D,20150408,000000,96.73,97.5819,96.3676,97.1042,636341.91350326,0
+MCO.US,D,20150409,000000,96.8591,97.8322,96.3288,97.5918,528923.32497463,0
+MCO.US,D,20150410,000000,97.5233,97.7239,96.5144,97.4756,511938.53676211,0
+MCO.US,D,20150413,000000,97.4409,97.8867,97.0944,97.2016,635476.81222401,0
+MCO.US,D,20150414,000000,97.1927,97.2731,96.016,96.721,507490.16382795,0
+MCO.US,D,20150415,000000,96.6416,97.8669,96.445,97.4409,1104138.1287626,0
+MCO.US,D,20150416,000000,97.4112,97.704,96.7389,97.005,675388.29499081,0
+MCO.US,D,20150417,000000,96.149,96.5334,95.3289,96.2563,820618.55701124,0
+MCO.US,D,20150420,000000,96.6416,97.7339,96.435,97.6107,689582.40142824,0
+MCO.US,D,20150421,000000,97.7825,98.4358,97.4409,97.7239,562403.44945355,0
+MCO.US,D,20150422,000000,97.6942,99.0664,97.4012,98.8578,746229.91802342,0
+MCO.US,D,20150423,000000,98.4358,99.5429,98.0149,99.3344,556949.98795513,0
+MCO.US,D,20150424,000000,99.2152,99.4834,98.7298,99.1061,462064.79339654,0
+MCO.US,D,20150427,000000,99.1458,99.7212,98.4358,98.9671,660855.80202273,0
+MCO.US,D,20150428,000000,98.7695,99.4338,97.7139,99.2749,960005.60876133,0
+MCO.US,D,20150429,000000,98.9572,99.4834,98.4557,99.0763,884504.1212129,0
+MCO.US,D,20150430,000000,98.9274,99.4139,98.2443,99.1259,1597746.3880118,0
+MCO.US,D,20150501,000000,101.439,101.439,98.546,98.8479,1550782.1645483,0
+MCO.US,D,20150504,000000,99.2947,100.228,98.7595,99.9298,1318133.3679044,0
+MCO.US,D,20150505,000000,99.8809,100.278,99.4735,99.7912,1106959.0236209,0
+MCO.US,D,20150506,000000,99.9009,100.745,98.0149,98.2967,1168308.7030481,0
+MCO.US,D,20150507,000000,98.1469,98.7397,97.704,98.6602,1087111.0422339,0
+MCO.US,D,20150508,000000,99.5232,100.02,99.0862,99.4437,1043289.9865147,0
+MCO.US,D,20150511,000000,99.2252,99.6326,98.2967,98.3664,976585.54166038,0
+MCO.US,D,20150512,000000,97.704,98.416,96.721,98.1766,1316412.2292708,0
+MCO.US,D,20150513,000000,98.3364,99.3046,98.3364,98.8281,1356333.7830653,0
+MCO.US,D,20150514,000000,99.2749,100.417,98.8082,100.238,990360.69334558,0
+MCO.US,D,20150515,000000,100.555,101.479,100.248,101.429,1300493.9628915,0
+MCO.US,D,20150518,000000,101.291,101.966,101.122,101.242,730284.45986933,0
+MCO.US,D,20150519,000000,101.419,102.213,101.419,101.846,777124.80969229,0
+MCO.US,D,20150520,000000,101.489,102.135,101.242,102.006,896921.69836442,0
+MCO.US,D,20150521,000000,101.708,101.986,100.665,101.659,806942.10139747,0
+MCO.US,D,20150522,000000,101.689,102.006,101.242,101.856,865764.95997541,0
+MCO.US,D,20150526,000000,101.816,101.816,100.198,100.427,1156809.6036227,0
+MCO.US,D,20150527,000000,100.755,101.3,100.108,101.022,728227.95601341,0
+MCO.US,D,20150528,000000,100.437,101.062,100.04,100.655,573173.40647369,0
+MCO.US,D,20150529,000000,101.192,101.192,99.4735,99.9697,1402936.4566346,0
+MCO.US,D,20150601,000000,100.208,100.894,99.851,100.348,935549.12509973,0
+MCO.US,D,20150602,000000,100.188,100.615,99.4139,100.258,556336.66236832,0
+MCO.US,D,20150603,000000,100.635,101.519,100.128,100.992,804891.64015818,0
+MCO.US,D,20150604,000000,100.605,100.972,99.404,99.533,672976.28385717,0
+MCO.US,D,20150605,000000,99.7412,100.198,98.9175,99.0862,784779.79784546,0
+MCO.US,D,20150608,000000,98.9274,99.404,97.6206,97.6395,1287457.0175365,0
+MCO.US,D,20150609,000000,97.7924,98.4358,96.9861,98.0247,1012370.9243794,0
+MCO.US,D,20150610,000000,98.3464,99.5729,98.1271,99.4238,1225790.1007367,0
+MCO.US,D,20150611,000000,99.7024,100.605,99.3046,100.595,954433.30913609,0
+MCO.US,D,20150612,000000,100.447,100.765,99.7612,100.555,1478194.2253128,0
+MCO.US,D,20150615,000000,99.8111,99.851,99.0266,99.8311,881552.30299464,0
+MCO.US,D,20150616,000000,99.5232,100.218,99.404,99.9009,690059.76814113,0
+MCO.US,D,20150617,000000,100.248,100.675,99.7912,100.268,683789.5462964,0
+MCO.US,D,20150618,000000,100.665,102.026,100.138,101.756,1836736.910797,0
+MCO.US,D,20150619,000000,101.469,102.243,100.902,101.806,3214800.950326,0
+MCO.US,D,20150622,000000,102.502,102.71,101.727,102.493,760555.95492369,0
+MCO.US,D,20150623,000000,102.423,102.71,101.727,102.253,597206.90697196,0
+MCO.US,D,20150624,000000,101.946,102.651,101.679,101.718,562687.45243463,0
+MCO.US,D,20150625,000000,101.786,102.036,101.032,101.032,509058.22284051,0
+MCO.US,D,20150626,000000,101.419,102.283,101.062,102.243,795374.51898366,0
+MCO.US,D,20150629,000000,101.329,101.669,98.9175,99.1061,868901.07800053,0
+MCO.US,D,20150630,000000,99.8809,100.288,99.0862,99.841,1146091.0088438,0
+MCO.US,D,20150701,000000,100.565,101.152,100.02,100.795,707581.34212993,0
+MCO.US,D,20150702,000000,101.082,101.102,99.9897,100.555,611884.42273889,0
+MCO.US,D,20150706,000000,99.7412,100.992,99.7312,100.298,1108399.1805817,0
+MCO.US,D,20150707,000000,100.605,101.439,99.3046,101.252,851707.81951466,0
+MCO.US,D,20150708,000000,100.228,100.912,99.5729,99.9398,942318.86991826,0
+MCO.US,D,20150709,000000,101.122,101.756,99.8211,100.228,1005356.4535877,0
+MCO.US,D,20150710,000000,101.232,102.473,100.555,102.194,862089.03486567,0
+MCO.US,D,20150713,000000,103.088,103.287,102.393,102.82,684437.11337738,0
+MCO.US,D,20150714,000000,102.939,104.022,102.601,103.654,522196.88557519,0
+MCO.US,D,20150715,000000,103.604,103.952,103.127,103.882,817596.24159909,0
+MCO.US,D,20150716,000000,104.479,104.796,104.239,104.269,922639.07469378,0
+MCO.US,D,20150717,000000,104.259,104.459,103.634,104.259,580314.77221427,0
+MCO.US,D,20150720,000000,104.379,105.004,103.932,104.409,693409.39195345,0
+MCO.US,D,20150721,000000,104.587,105.322,103.594,103.862,952049.49687998,0
+MCO.US,D,20150722,000000,103.793,104.379,103.316,103.922,785969.18621659,0
+MCO.US,D,20150723,000000,104.002,104.259,102.87,103.346,939615.80608415,0
+MCO.US,D,20150724,000000,102.899,104.905,102.67,103.405,1075206.0803921,0
+MCO.US,D,20150727,000000,103.157,103.505,101.599,102.046,1507385.0990951,0
+MCO.US,D,20150728,000000,102.71,102.71,101.152,101.519,706928.73953512,0
+MCO.US,D,20150729,000000,101.698,102.203,101.172,102.056,723509.67953694,0
+MCO.US,D,20150730,000000,101.956,103.346,101.499,103.127,695683.43000764,0
+MCO.US,D,20150731,000000,103.366,103.515,102.046,102.154,788671.24294794,0
+MCO.US,D,20150803,000000,102.343,102.343,101.132,102.303,905936.27525681,0
+MCO.US,D,20150804,000000,102.125,103.346,102.125,102.83,588855.0037021,0
+MCO.US,D,20150805,000000,103.386,104.12,102.959,103.386,791916.1280722,0
+MCO.US,D,20150806,000000,103.455,103.455,101.886,102.036,619820.39256485,0
+MCO.US,D,20150807,000000,102.036,102.066,101.072,101.579,551335.39001355,0
+MCO.US,D,20150810,000000,102.343,103.326,102.233,103.257,681951.58374153,0
+MCO.US,D,20150811,000000,102.502,103.048,101.956,102.233,552776.55407712,0
+MCO.US,D,20150812,000000,101.399,101.796,99.8909,101.222,958427.47872107,0
+MCO.US,D,20150813,000000,101.439,102.293,101.032,101.926,769206.96771619,0
+MCO.US,D,20150814,000000,101.806,103.108,101.806,102.483,869443.90639345,0
+MCO.US,D,20150817,000000,101.856,102.969,101.319,102.909,514029.28211219,0
+MCO.US,D,20150818,000000,102.929,103.584,102.75,102.939,428060.97547732,0
+MCO.US,D,20150819,000000,102.75,103.405,101.926,102.601,668335.55429397,0
+MCO.US,D,20150820,000000,101.639,101.866,99.7511,99.7812,850292.84012311,0
+MCO.US,D,20150821,000000,99.2352,99.7712,96.0915,96.1392,1356610.736327,0
+MCO.US,D,20150824,000000,91.2201,95.5632,89.0565,92.2786,1974183.2755097,0
+MCO.US,D,20150825,000000,94.8036,97.3228,91.6729,91.7861,1950669.4400406,0
+MCO.US,D,20150826,000000,93.5466,95.3369,91.6927,95.1104,1354670.0492896,0
+MCO.US,D,20150827,000000,96.0637,97.293,95.3289,97.005,1362539.5503328,0
+MCO.US,D,20150828,000000,97.005,97.1639,95.9703,96.8302,939980.37728681,0
+MCO.US,D,20150831,000000,96.3109,96.8164,94.8612,94.9099,906562.69317962,0
+MCO.US,D,20150901,000000,92.6816,93.7462,91.2926,91.8298,1362645.2961237,0
+MCO.US,D,20150902,000000,92.7194,93.8494,91.3204,93.2864,1169474.9280557,0
+MCO.US,D,20150903,000000,93.5466,94.9387,93.3341,93.6398,1100487.3812222,0
+MCO.US,D,20150904,000000,92.3858,93.7462,91.4237,92.0263,995278.37617048,0
+MCO.US,D,20150908,000000,93.7849,94.2317,92.775,94.0689,1228225.2752342,0
+MCO.US,D,20150909,000000,95.1204,95.5335,92.6996,92.922,732904.94127633,0
+MCO.US,D,20150910,000000,92.6331,94.1463,92.6331,93.5267,1160789.6737689,0
+MCO.US,D,20150911,000000,93.077,94.4581,92.766,94.2129,747347.8020979,0
+MCO.US,D,20150914,000000,94.2129,94.6,93.4215,93.6221,893197.43232173,0
+MCO.US,D,20150915,000000,93.8971,95.2991,93.6855,95.0241,858747.4678755,0
+MCO.US,D,20150916,000000,95.0241,95.7876,94.7649,95.462,864090.14806925,0
+MCO.US,D,20150917,000000,95.6288,96.3873,94.617,94.9099,941198.97163826,0
+MCO.US,D,20150918,000000,93.3341,94.8334,92.6142,93.4711,1971584.9503636,0
+MCO.US,D,20150921,000000,94.1751,95.2247,93.6756,94.4094,646989.00398548,0
+MCO.US,D,20150922,000000,93.1484,93.7372,92.6619,93.3539,681809.58225099,0
+MCO.US,D,20150923,000000,93.2318,94.2129,92.352,93.7949,530969.75780284,0
+MCO.US,D,20150924,000000,92.8544,93.1226,91.5705,92.7096,1199491.6261093,0
+MCO.US,D,20150925,000000,93.6945,93.9438,92.4702,93.1584,713068.03801975,0
+MCO.US,D,20150928,000000,92.4036,92.8018,89.8528,89.8796,2199959.6028525,0
+MCO.US,D,20150929,000000,90.244,90.679,89.8449,90.4773,1070735.551197,0
+MCO.US,D,20150930,000000,91.374,91.8475,89.9361,91.0969,1482299.1762025,0
+MCO.US,D,20151001,000000,90.951,91.6172,89.2719,90.4386,1571553.6591751,0
+MCO.US,D,20151002,000000,88.9552,92.0184,88.7239,91.8863,1510326.8462857,0
+MCO.US,D,20151005,000000,93.1147,94.5823,92.6032,93.7659,1474730.7988875,0
+MCO.US,D,20151006,000000,93.3341,93.7659,91.8675,91.933,943966.49004964,0
+MCO.US,D,20151007,000000,92.4335,92.8823,91.0881,92.2488,1207285.5944446,0
+MCO.US,D,20151008,000000,92.0443,92.3937,90.9787,91.2667,2072588.2942488,0
+MCO.US,D,20151009,000000,91.3005,92.1932,91.2857,91.7304,966065.34612716,0
+MCO.US,D,20151012,000000,91.7563,92.2686,91.5338,91.8765,315276.54339125,0
+MCO.US,D,20151013,000000,91.6172,92.0988,90.8943,90.9967,718351.29915007,0
+MCO.US,D,20151014,000000,90.7722,91.9707,90.1079,90.5697,843677.18202836,0
+MCO.US,D,20151015,000000,91.4634,92.8107,90.5886,92.8018,754353.20896455,0
+MCO.US,D,20151016,000000,93.2675,93.6945,92.775,93.3063,827978.46405286,0
+MCO.US,D,20151019,000000,92.8018,93.3162,92.1078,92.6816,870315.05028932,0
+MCO.US,D,20151020,000000,92.4424,93.1673,92.4335,92.9021,550354.47191577,0
+MCO.US,D,20151021,000000,93.1861,93.1951,90.6253,90.663,708109.06398131,0
+MCO.US,D,20151022,000000,90.9967,92.3679,90.9787,91.8575,861934.9481419,0
+MCO.US,D,20151023,000000,92.5268,93.3907,92.212,93.2318,966710.8990026,0
+MCO.US,D,20151026,000000,93.2318,93.7949,92.7592,93.6668,409299.6579789,0
+MCO.US,D,20151027,000000,92.9955,93.6756,92.1177,92.2209,633837.24891479,0
+MCO.US,D,20151028,000000,92.4802,93.1315,91.6352,93.1315,1236742.3433583,0
+MCO.US,D,20151029,000000,92.8922,94.4293,92.4036,94.185,1035591.6929424,0
+MCO.US,D,20151030,000000,91.4723,93.4413,89.1607,89.2064,1858935.4700487,0
+MCO.US,D,20151102,000000,88.1291,89.54,87.3874,89.4744,3349124.2893497,0
+MCO.US,D,20151103,000000,89.1707,92.0641,88.9353,92.0263,1898388.7210553,0
+MCO.US,D,20151104,000000,92.0263,92.8644,91.9986,92.4236,1627822.5051289,0
+MCO.US,D,20151105,000000,92.8644,94.5445,92.2022,94.2406,1335914.7744077,0
+MCO.US,D,20151106,000000,94.6637,95.1869,93.8683,95.1382,2413763.4924679,0
+MCO.US,D,20151109,000000,94.9487,95.1104,92.6429,93.1226,2010709.8858672,0
+MCO.US,D,20151110,000000,92.6112,93.1951,92.1445,92.8544,1705545.6613875,0
+MCO.US,D,20151111,000000,93.3628,93.7659,92.6906,93.4512,1047452.3422623,0
+MCO.US,D,20151112,000000,92.6429,93.7949,91.8675,92.212,3226217.4673244,0
+MCO.US,D,20151113,000000,92.3937,92.3937,89.4198,89.8886,2216280.7103397,0
+MCO.US,D,20151116,000000,89.6214,91.0424,89.122,90.9967,1411370.9423316,0
+MCO.US,D,20151117,000000,92.1177,95.1294,91.6729,93.8683,2408911.2713231,0
+MCO.US,D,20151118,000000,94.4194,96.149,92.2816,96.0637,1365801.5562042,0
+MCO.US,D,20151119,000000,96.1203,96.4947,95.6109,96.2762,1069499.8360985,0
+MCO.US,D,20151120,000000,96.6118,97.3912,96.2464,97.1242,1315846.2375143,0
+MCO.US,D,20151123,000000,97.3228,97.572,96.8391,96.9574,1488491.8511339,0
+MCO.US,D,20151124,000000,96.1887,96.5522,95.8363,96.3209,819408.01948194,0
+MCO.US,D,20151125,000000,96.5334,96.582,95.3666,95.7777,885038.89278365,0
+MCO.US,D,20151127,000000,96.0349,96.8064,95.6486,96.5919,522448.66126764,0
+MCO.US,D,20151130,000000,96.5522,96.8789,95.8542,95.9902,1276524.9169705,0
+MCO.US,D,20151201,000000,96.3209,96.6118,95.5008,96.2762,1251838.8138774,0
+MCO.US,D,20151202,000000,96.426,96.5045,95.5435,95.7975,1133392.4500196,0
+MCO.US,D,20151203,000000,95.9962,96.2087,94.0916,94.336,2127673.7944479,0
+MCO.US,D,20151204,000000,94.6447,96.8391,94.4492,96.8064,997414.44114521,0
+MCO.US,D,20151207,000000,95.9207,97.0149,95.8819,96.8391,2222481.4420932,0
+MCO.US,D,20151208,000000,95.8642,96.4063,94.3449,94.4581,1290034.1935244,0
+MCO.US,D,20151209,000000,93.9735,95.2435,92.3719,92.4653,1343455.959948,0
+MCO.US,D,20151210,000000,92.8018,93.3261,92.502,92.6429,720771.36710588,0
+MCO.US,D,20151211,000000,91.4544,92.1018,88.6325,89.106,2202281.9818396,0
+MCO.US,D,20151214,000000,89.3663,90.2878,88.7725,90.0852,1546171.6480681,0
+MCO.US,D,20151215,000000,91.0969,92.9776,90.4655,91.8328,2255353.2764993,0
+MCO.US,D,20151216,000000,92.502,93.3828,91.2767,92.4473,1630627.2863427,0
+MCO.US,D,20151217,000000,92.6906,93.4512,91.0523,91.1069,991610.50788289,0
+MCO.US,D,20151218,000000,90.4655,91.368,90.0088,90.7157,1965279.479922,0
+MCO.US,D,20151221,000000,91.375,92.6906,91.2867,92.3461,1360860.7100155,0
+MCO.US,D,20151222,000000,92.6429,92.6429,91.2201,92.1773,688154.32970067,0
+MCO.US,D,20151223,000000,92.4285,93.3728,92.084,92.9389,619245.3368833,0
+MCO.US,D,20151224,000000,92.5219,93.6945,92.3719,93.1861,258079.14868377,0
+MCO.US,D,20151228,000000,93.0471,93.7659,92.5794,93.6945,500628.77265736,0
+MCO.US,D,20151229,000000,94.2983,94.6447,93.2477,94.5246,585852.83034536,0
+MCO.US,D,20151230,000000,94.4194,95.0628,94.0689,94.1106,555712.25865106,0
+MCO.US,D,20151231,000000,93.8136,94.8036,93.3828,93.4035,640289.75636084,0
+MCO.US,D,20160104,000000,91.6272,91.8695,89.5073,90.4942,1813830.3582981,0
+MCO.US,D,20160105,000000,90.7614,92.2339,90.4753,91.7494,1638541.0999077,0
+MCO.US,D,20160106,000000,90.1954,90.8369,89.3563,90.1129,1390410.112384,0
+MCO.US,D,20160107,000000,87.561,88.0615,85.729,86.3021,3000623.4255831,0
+MCO.US,D,20160108,000000,86.7518,87.1312,83.7531,83.8484,2857842.4374987,0
+MCO.US,D,20160111,000000,84.6309,84.9953,83.485,84.5723,2219433.9491119,0
+MCO.US,D,20160112,000000,85.457,85.4997,83.8306,84.8632,2082084.2662651,0
+MCO.US,D,20160113,000000,85.3726,85.5325,80.6541,81.0821,3007942.0414111,0
+MCO.US,D,20160114,000000,81.5478,82.6588,80.394,82.0263,3639069.1767725,0
+MCO.US,D,20160115,000000,80.0702,80.7147,78.702,80.0425,3046919.9399103,0
+MCO.US,D,20160119,000000,81.1099,81.8924,79.6622,80.4496,2048541.7014144,0
+MCO.US,D,20160120,000000,78.989,81.0255,76.4112,80.1706,2770257.7309184,0
+MCO.US,D,20160121,000000,80.5807,81.5478,79.6711,79.8619,1391485.698142,0
+MCO.US,D,20160122,000000,81.2509,82.3381,80.9043,82.3024,1194498.4105766,0
+MCO.US,D,20160125,000000,82.3024,82.777,80.6184,80.7464,1333925.7464375,0
+MCO.US,D,20160126,000000,80.8408,82.4027,80.6452,82.22,984260.67186897,0
+MCO.US,D,20160127,000000,82.0493,83.3252,81.5289,81.9221,2218019.9768231,0
+MCO.US,D,20160128,000000,82.6301,82.9349,80.7841,81.0999,1458862.8876467,0
+MCO.US,D,20160129,000000,81.9966,83.0739,81.0821,82.9736,2633944.3568216,0
+MCO.US,D,20160201,000000,82.7215,83.0302,81.5011,81.9221,1399502.2361896,0
+MCO.US,D,20160202,000000,81.0354,81.0354,79.2194,79.7058,1534666.506026,0
+MCO.US,D,20160203,000000,80.2183,80.533,77.4528,79.6711,1422083.4944939,0
+MCO.US,D,20160204,000000,79.5262,81.4445,79.5262,81.0821,2831017.2481227,0
+MCO.US,D,20160205,000000,82.3739,82.3739,76.5751,77.9076,2673798.4347306,0
+MCO.US,D,20160208,000000,76.029,76.0975,73.077,73.8892,2987813.0783513,0
+MCO.US,D,20160209,000000,73.0203,75.0043,72.6113,74.49,1829178.6045097,0
+MCO.US,D,20160210,000000,75.3201,77.1084,74.4541,74.5297,1288504.4044172,0
+MCO.US,D,20160211,000000,72.8159,74.3429,72.3789,73.0203,2427143.8598673,0
+MCO.US,D,20160212,000000,74.2805,76.6496,73.777,76.6129,1951154.8635756,0
+MCO.US,D,20160216,000000,78.0376,79.0258,76.6217,77.9275,1663780.1024214,0
+MCO.US,D,20160217,000000,78.6961,80.3374,78.2373,80.1437,1455662.3150442,0
+MCO.US,D,20160218,000000,80.0802,80.5926,79.1319,80.1527,1236362.665614,0
+MCO.US,D,20160219,000000,79.8906,80.3771,79.1657,80.0892,1081438.0323316,0
+MCO.US,D,20160222,000000,80.8438,82.4812,80.6303,82.3838,1181790.7878273,0
+MCO.US,D,20160223,000000,81.8347,82.8604,81.0314,81.2946,1400730.9015687,0
+MCO.US,D,20160224,000000,80.3096,81.4276,78.2641,81.0126,1391240.972169,0
+MCO.US,D,20160225,000000,81.0771,82.8992,81.0771,82.8704,1325394.5788746,0
+MCO.US,D,20160226,000000,82.6024,83.5664,82.4037,82.8317,978708.51429911,0
+MCO.US,D,20160229,000000,82.4424,83.9954,82.225,83.0242,1561459.4681135,0
+MCO.US,D,20160301,000000,83.7432,87.1639,83.7432,85.5861,3429032.8586187,0
+MCO.US,D,20160302,000000,84.9685,86.5204,84.9119,86.2941,1550961.4288412,0
+MCO.US,D,20160303,000000,86.0051,88.839,84.9943,88.689,2343275.3625074,0
+MCO.US,D,20160304,000000,88.8033,89.5151,87.9602,89.1954,1564614.7210913,0
+MCO.US,D,20160307,000000,88.3346,88.6385,87.5114,88.3167,1373657.9649113,0
+MCO.US,D,20160308,000000,87.2036,87.5313,86.5939,86.7439,1159724.1590385,0
+MCO.US,D,20160309,000000,87.4916,87.5313,86.2504,87.005,868566.71988096,0
+MCO.US,D,20160310,000000,87.0775,88.6235,86.2414,87.0686,1663522.2841123,0
+MCO.US,D,20160311,000000,87.706,88.7258,87.5213,88.3524,1818561.7271106,0
+MCO.US,D,20160314,000000,87.8202,88.3435,87.0229,87.585,1090966.2316367,0
+MCO.US,D,20160315,000000,87.0318,87.725,86.5344,87.5114,815167.10971836,0
+MCO.US,D,20160316,000000,86.9495,88.7646,86.9316,88.557,678347.16292845,0
+MCO.US,D,20160317,000000,88.5759,91.9429,88.5759,91.1556,2122956.5250742,0
+MCO.US,D,20160318,000000,91.2886,92.1465,90.5132,90.7455,2270287.6034724,0
+MCO.US,D,20160321,000000,90.5965,90.6879,89.2034,89.6998,1186270.3809474,0
+MCO.US,D,20160322,000000,88.5848,90.1844,88.4985,89.6701,1586067.0171905,0
+MCO.US,D,20160323,000000,89.2987,89.9768,88.0218,88.1261,1619779.7824093,0
+MCO.US,D,20160324,000000,87.4359,87.4359,85.9475,86.9038,1930359.1984822,0
+MCO.US,D,20160328,000000,87.0875,87.6017,86.3785,86.9316,1153072.245244,0
+MCO.US,D,20160329,000000,86.8482,89.3116,86.8482,89.3057,1080521.5688111,0
+MCO.US,D,20160330,000000,89.6224,90.0642,89.2888,89.6224,1003940.4670934,0
+MCO.US,D,20160331,000000,89.4924,90.4853,89.1855,90.2778,1086005.2433925,0
+MCO.US,D,20160401,000000,89.4189,91.4286,89.3603,91.2131,1387585.1891148,0
+MCO.US,D,20160404,000000,91.3333,91.7284,89.9391,89.9868,843002.42317259,0
+MCO.US,D,20160405,000000,88.7735,89.1667,87.5015,87.6673,1312540.9262238,0
+MCO.US,D,20160406,000000,87.6763,88.5382,87.1838,88.2979,1491270.4476757,0
+MCO.US,D,20160407,000000,87.0318,88.2779,86.585,86.8203,1247240.3826306,0
+MCO.US,D,20160408,000000,87.6117,88.4259,86.8392,87.2423,784284.30328273,0
+MCO.US,D,20160411,000000,87.6961,88.9949,87.3148,87.857,1219935.812336,0
+MCO.US,D,20160412,000000,88.1648,89.3216,87.9047,89.118,899790.93415554,0
+MCO.US,D,20160413,000000,89.7942,92.0263,89.7942,91.5845,1243306.6392117,0
+MCO.US,D,20160414,000000,91.4931,91.9152,91.0701,91.6143,1023944.5494098,0
+MCO.US,D,20160415,000000,91.6143,91.8515,90.7266,91.4286,882465.74520684,0
+MCO.US,D,20160418,000000,91.1943,92.5407,90.7455,92.2219,682222.49438662,0
+MCO.US,D,20160419,000000,92.7592,93.5654,92.501,93.1147,928315.10590433,0
+MCO.US,D,20160420,000000,93.077,94.3935,92.6996,94.2129,1086867.3233635,0
+MCO.US,D,20160421,000000,93.907,94.4094,93.1394,93.1484,896137.16530674,0
+MCO.US,D,20160422,000000,92.4463,93.3539,92.0899,92.354,1469867.4996121,0
+MCO.US,D,20160425,000000,92.2806,92.8833,92.0204,92.4463,977288.49939371,0
+MCO.US,D,20160426,000000,91.9429,93.4135,91.6232,93.205,841906.69535906,0
+MCO.US,D,20160427,000000,92.6519,93.6131,92.4463,93.3063,714089.24022833,0
+MCO.US,D,20160428,000000,93.067,94.2506,92.3898,92.6519,1081260.7822441,0
+MCO.US,D,20160429,000000,89.5648,89.6502,86.1253,89.4924,4778215.2049157,0
+MCO.US,D,20160502,000000,89.5568,90.1299,88.4438,89.7654,1286435.815328,0
+MCO.US,D,20160503,000000,89.0526,89.5291,87.716,88.417,1254050.4115599,0
+MCO.US,D,20160504,000000,87.6494,88.0218,86.8581,87.575,1464091.7652274,0
+MCO.US,D,20160505,000000,87.6961,88.2779,87.0775,87.2236,910472.26613194,0
+MCO.US,D,20160506,000000,86.9495,88.6692,86.9495,88.3167,1061203.323481,0
+MCO.US,D,20160509,000000,88.3614,88.7258,87.9195,88.4985,965745.08744637,0
+MCO.US,D,20160510,000000,88.8033,90.1388,88.4081,90.0255,920764.85643921,0
+MCO.US,D,20160511,000000,89.6224,90.2401,88.7069,88.7258,1128896.7432552,0
+MCO.US,D,20160512,000000,89.3305,89.7287,87.7914,88.5759,1463587.2067397,0
+MCO.US,D,20160513,000000,88.3892,89.0526,87.3417,87.716,994969.19562016,0
+MCO.US,D,20160516,000000,87.8858,89.0526,87.6763,88.6046,851202.25392424,0
+MCO.US,D,20160517,000000,88.1548,88.831,87.4538,87.6017,952140.13612927,0
+MCO.US,D,20160518,000000,87.6395,89.0953,87.2573,88.3823,2297568.0033005,0
+MCO.US,D,20160519,000000,88.1965,88.3197,86.7299,87.3605,1141326.40564,0
+MCO.US,D,20160520,000000,87.8678,88.5024,87.7637,88.0714,887200.13532763,0
+MCO.US,D,20160523,000000,88.0427,88.4011,87.5313,87.9622,1155197.2320883,0
+MCO.US,D,20160524,000000,88.7596,92.0263,88.6375,91.801,1357960.2540385,0
+MCO.US,D,20160525,000000,92.0075,92.5616,91.932,92.0988,943590.84071651,0
+MCO.US,D,20160526,000000,91.9886,92.1892,91.3481,91.5735,529381.55673488,0
+MCO.US,D,20160527,000000,91.8645,92.6816,91.8645,92.6728,517869.3649734,0
+MCO.US,D,20160531,000000,93.1177,93.2437,92.2319,92.5894,861899.69954495,0
+MCO.US,D,20160601,000000,91.8358,92.8754,91.6867,92.796,759400.80804674,0
+MCO.US,D,20160602,000000,92.6629,93.48,92.3173,93.48,1034766.875774,0
+MCO.US,D,20160603,000000,92.6082,92.8674,91.7921,92.7016,964056.17610143,0
+MCO.US,D,20160606,000000,92.7513,95.1382,92.7513,94.7937,1474216.169372,0
+MCO.US,D,20160607,000000,95.0827,95.2435,94.0212,94.041,633024.51697956,0
+MCO.US,D,20160608,000000,93.9735,95.034,93.4979,94.8612,765787.85381275,0
+MCO.US,D,20160609,000000,94.2983,94.9953,93.9835,94.8612,553770.5645109,0
+MCO.US,D,20160610,000000,93.8336,93.9934,92.8217,93.3381,1289747.1692351,0
+MCO.US,D,20160613,000000,92.925,93.3867,92.2806,92.2895,1693179.4464773,0
+MCO.US,D,20160614,000000,91.8932,92.5317,91.4991,92.213,1212848.8301449,0
+MCO.US,D,20160615,000000,92.5894,93.3947,92.1177,92.3173,1475047.0291571,0
+MCO.US,D,20160616,000000,91.4991,91.4991,90.3433,91.0214,2868459.3148978,0
+MCO.US,D,20160617,000000,91.0294,92.6152,90.6541,90.7564,1685467.0534662,0
+MCO.US,D,20160620,000000,92.2319,93.6359,92.1942,92.5993,907504.33426938,0
+MCO.US,D,20160621,000000,92.8297,93.1424,92.0899,92.4275,936376.9635765,0
+MCO.US,D,20160622,000000,92.7413,93.0004,92.1743,92.2319,676759.96896327,0
+MCO.US,D,20160623,000000,93.5069,95.462,93.2804,95.462,765601.53980035,0
+MCO.US,D,20160624,000000,90.8993,91.5091,87.8301,87.9155,3994794.9958095,0
+MCO.US,D,20160627,000000,87.9155,87.9155,81.9449,82.4881,3751252.3685049,0
+MCO.US,D,20160628,000000,83.7939,84.0431,82.78,83.632,1826774.6501981,0
+MCO.US,D,20160629,000000,84.4761,86.0548,83.8326,85.9604,1491209.0144067,0
+MCO.US,D,20160630,000000,86.2971,87.9702,85.7181,87.9622,1764545.7700528,0
+MCO.US,D,20160701,000000,87.7637,89.1737,87.6296,88.3107,1059241.4872854,0
+MCO.US,D,20160705,000000,87.6961,87.8678,86.2354,86.9008,1008914.5476735,0
+MCO.US,D,20160706,000000,86.591,87.4349,85.3956,87.2673,1385794.56039,0
+MCO.US,D,20160707,000000,87.6017,89.115,87.6017,88.4478,1030108.0183609,0
+MCO.US,D,20160708,000000,89.6115,91.095,89.115,90.7951,1073243.2370938,0
+MCO.US,D,20160711,000000,91.1605,92.2319,91.0851,91.8446,829810.38399112,0
+MCO.US,D,20160712,000000,92.1743,94.3737,91.9639,94.0212,1029047.5391443,0
+MCO.US,D,20160713,000000,93.8593,95.6109,93.6578,95.4818,1442068.4418576,0
+MCO.US,D,20160714,000000,96.445,97.4112,95.9902,96.6813,1438235.4087158,0
+MCO.US,D,20160715,000000,97.0328,97.5233,96.5433,96.9951,845855.54531941,0
+MCO.US,D,20160718,000000,97.0547,97.7239,96.6515,97.572,582713.69101191,0
+MCO.US,D,20160719,000000,97.0944,97.6008,96.6713,97.2413,748559.34672995,0
+MCO.US,D,20160720,000000,97.6107,98.0149,96.7777,97.8222,822728.43731394,0
+MCO.US,D,20160721,000000,97.5333,97.995,97.3515,97.8966,1071026.6038975,0
+MCO.US,D,20160722,000000,97.5819,99.0366,95.4718,98.8281,1431004.4108287,0
+MCO.US,D,20160725,000000,98.8876,99.394,98.6801,99.2054,970727.22484852,0
+MCO.US,D,20160726,000000,99.2054,99.9897,98.3564,99.6526,1448490.7362206,0
+MCO.US,D,20160727,000000,99.7212,100.02,98.5758,98.6801,1187366.108761,0
+MCO.US,D,20160728,000000,98.0247,100.03,98.0247,99.6426,744526.9072397,0
+MCO.US,D,20160729,000000,99.5429,100.03,98.8678,99.4834,826590.6764361,0
+MCO.US,D,20160801,000000,99.6028,99.9398,98.4458,98.8082,988136.00332711,0
+MCO.US,D,20160802,000000,98.5659,98.8281,97.1341,97.7825,1187004.5588666,0
+MCO.US,D,20160803,000000,97.851,98.254,97.421,98.1668,728672.0883349,0
+MCO.US,D,20160804,000000,98.274,98.5957,97.3327,97.5233,886378.33946749,0
+MCO.US,D,20160805,000000,98.0873,98.6901,97.995,98.6155,1054058.9364321,0
+MCO.US,D,20160808,000000,98.3267,98.7,97.9166,98.0774,491643.40174528,0
+MCO.US,D,20160809,000000,98.0546,98.5957,97.6693,97.8322,467086.20780671,0
+MCO.US,D,20160810,000000,98.0774,98.264,97.1042,97.3515,582402.49625604,0
+MCO.US,D,20160811,000000,97.8023,98.5659,97.7437,98.0873,645261.8227353,0
+MCO.US,D,20160812,000000,97.5133,97.976,96.5433,97.1142,1314289.2566321,0
+MCO.US,D,20160815,000000,97.5333,99.0068,97.5133,98.6354,674860.57313944,0
+MCO.US,D,20160816,000000,98.0774,98.1568,97.6842,97.7139,498370.84824749,0
+MCO.US,D,20160817,000000,97.7239,97.9463,97.2503,97.7437,554817.95139149,0
+MCO.US,D,20160818,000000,97.9264,98.2045,97.7139,98.1766,412234.35545007,0
+MCO.US,D,20160819,000000,97.6693,98.7298,97.5918,98.5163,520699.32375652,0
+MCO.US,D,20160822,000000,98.2243,98.7198,97.7536,98.4358,440302.30964414,0
+MCO.US,D,20160823,000000,98.9671,100.108,98.9671,99.4834,614856.38301254,0
+MCO.US,D,20160824,000000,99.3443,99.9797,99.1955,99.4238,629720.21279189,0
+MCO.US,D,20160825,000000,99.1061,99.861,98.7982,99.5429,730250.21837516,0
+MCO.US,D,20160826,000000,99.851,100.665,99.2549,100.05,550992.97507181,0
+MCO.US,D,20160829,000000,100.178,101.212,100.178,100.952,543594.79812494,0
+MCO.US,D,20160830,000000,101.182,102.393,100.932,101.986,803875.47346346,0
+MCO.US,D,20160831,000000,101.926,102.651,101.222,102.383,984388.57392073,0
+MCO.US,D,20160901,000000,102.393,102.651,101.132,102.253,709094.01049017,0
+MCO.US,D,20160902,000000,102.8,103.197,102.502,103.068,581328.92470345,0
+MCO.US,D,20160906,000000,103.018,103.932,102.87,103.684,954379.93268928,0
+MCO.US,D,20160907,000000,103.296,104.399,103.207,103.743,1505751.5784025,0
+MCO.US,D,20160908,000000,103.693,104.239,103.147,103.535,706549.0617909,0
+MCO.US,D,20160909,000000,102.86,103.167,100.437,100.437,974449.47668567,0
+MCO.US,D,20160912,000000,99.5132,102.493,99.2749,102.313,1126973.1769649,0
+MCO.US,D,20160913,000000,100.982,101.679,100.318,101.102,958565.45180053,0
+MCO.US,D,20160914,000000,101.102,101.866,100.765,101.102,597757.79218704,0
+MCO.US,D,20160915,000000,100.775,102.621,100.595,102.393,985479.2662204,0
+MCO.US,D,20160916,000000,101.846,102.383,100.854,102.203,1189749.9210171,0
+MCO.US,D,20160919,000000,102.115,103.465,101.816,102.203,605675.63416313,0
+MCO.US,D,20160920,000000,102.929,103.316,101.449,101.718,1140723.1510809,0
+MCO.US,D,20160921,000000,102.621,103.217,101.727,103.098,1013337.7430384,0
+MCO.US,D,20160922,000000,104.071,104.11,103.485,103.753,673711.46887911,0
+MCO.US,D,20160923,000000,103.395,103.594,102.84,102.919,818367.68232075,0
+MCO.US,D,20160926,000000,102.493,103.445,100.04,102.66,931132.97945421,0
+MCO.US,D,20160927,000000,102.343,103.624,102.125,103.584,1119564.9289904,0
+MCO.US,D,20160928,000000,103.693,103.753,101.986,103.187,1104280.1302532,0
+MCO.US,D,20160929,000000,103.157,104.031,101.242,101.519,1565877.6279646,0
+MCO.US,D,20160930,000000,102.105,102.7,101.846,102.026,1775322.7767924,0
+MCO.US,D,20161003,000000,101.689,103.108,101.082,102.929,1545281.3692196,0
+MCO.US,D,20161004,000000,103.277,103.594,101.689,102.115,766760.71508837,0
+MCO.US,D,20161005,000000,102.194,103.127,102.194,102.213,762820.92905295,0
+MCO.US,D,20161006,000000,101.986,102.601,101.459,102.552,615867.51419342,0
+MCO.US,D,20161007,000000,102.611,102.621,101.619,102.006,546942.40773172,0
+MCO.US,D,20161010,000000,102.969,103.574,102.72,102.81,455850.96930693,0
+MCO.US,D,20161011,000000,102.67,102.67,100.745,101.359,671432.39531107,0
+MCO.US,D,20161012,000000,101.469,102.233,101.291,102.006,587402.76150805,0
+MCO.US,D,20161013,000000,100.685,101.032,99.6724,100.427,996416.40230033,0
+MCO.US,D,20161014,000000,101.609,102.046,100.745,100.874,735152.79465849,0
+MCO.US,D,20161017,000000,100.755,101.162,100.318,100.515,698160.90282132,0
+MCO.US,D,20161018,000000,101.639,102.026,100.755,101.569,1329652.6093852,0
+MCO.US,D,20161019,000000,101.966,102.443,101.319,102.135,789956.30608219,0
+MCO.US,D,20161020,000000,101.986,102.66,101.629,101.846,1487259.1573437,0
+MCO.US,D,20161021,000000,98.546,99.6526,96.0249,96.301,4230468.122071,0
+MCO.US,D,20161024,000000,97.005,97.4946,96.6912,96.869,1718743.7431856,0
+MCO.US,D,20161025,000000,96.9474,97.563,96.582,96.7974,1079753.1493978,0
+MCO.US,D,20161026,000000,96.5045,97.1927,95.742,96.2186,1350072.6251456,0
+MCO.US,D,20161027,000000,96.721,97.2214,96.0537,96.2464,1433521.1606504,0
+MCO.US,D,20161028,000000,96.6018,96.8988,94.9387,95.2991,866929.17077728,0
+MCO.US,D,20161031,000000,95.4718,95.7678,94.5823,94.6824,1290937.5647089,0
+MCO.US,D,20161101,000000,95.1581,95.2515,92.8971,93.2934,1558043.3755184,0
+MCO.US,D,20161102,000000,93.2934,93.5981,92.1733,92.2796,801656.82606162,0
+MCO.US,D,20161103,000000,92.4176,93.0858,92.0611,92.3709,1651942.6164653,0
+MCO.US,D,20161104,000000,92.6251,92.9438,91.9212,91.9489,1330802.7207484,0
+MCO.US,D,20161107,000000,93.8971,94.2029,93.2934,93.8037,942950.32335492,0
+MCO.US,D,20161108,000000,93.7749,94.5533,93.1354,93.8971,790333.96962086,0
+MCO.US,D,20161109,000000,93.8871,95.5722,93.0024,94.8235,1903141.2390259,0
+MCO.US,D,20161110,000000,95.5135,96.6912,93.4452,94.4492,1213164.0533119,0
+MCO.US,D,20161111,000000,93.907,94.8036,93.907,94.607,868841.65893711,0
+MCO.US,D,20161114,000000,95.0628,95.309,93.7849,94.2506,1295677.9974464,0
+MCO.US,D,20161115,000000,93.9438,94.1751,92.8147,93.5307,1076105.4231655,0
+MCO.US,D,20161116,000000,92.9269,93.3698,92.4076,92.9538,1207542.4056509,0
+MCO.US,D,20161117,000000,93.0918,95.6963,92.9637,95.6963,1382993.8075872,0
+MCO.US,D,20161118,000000,95.4718,95.9406,94.317,95.0827,1088556.2347085,0
+MCO.US,D,20161121,000000,95.4044,95.742,95.1482,95.6288,576456.5615032,0
+MCO.US,D,20161122,000000,95.7043,96.2762,95.034,96.1293,712167.68814356,0
+MCO.US,D,20161123,000000,95.7221,96.3973,94.89,95.3666,588310.16110364,0
+MCO.US,D,20161125,000000,95.3746,96.0449,95.3746,95.5235,324987.02829757,0
+MCO.US,D,20161128,000000,95.0141,96.0249,94.8801,95.3944,884849.55746294,0
+MCO.US,D,20161129,000000,95.5435,95.9803,94.8423,95.591,755611.08032402,0
+MCO.US,D,20161130,000000,96.1203,96.4947,94.9854,95.0241,911387.72254969,0
+MCO.US,D,20161201,000000,95.1968,95.6288,91.7274,91.9539,1339107.2901881,0
+MCO.US,D,20161202,000000,91.8308,92.6439,90.9797,92.3033,1114438.7758921,0
+MCO.US,D,20161205,000000,93.0322,93.3718,91.4345,91.5557,1343380.4272402,0
+MCO.US,D,20161206,000000,91.9916,92.1415,90.8477,91.6312,1361036.9530002,0
+MCO.US,D,20161207,000000,91.8873,93.0818,91.1784,92.5695,2138684.4490301,0
+MCO.US,D,20161208,000000,92.4732,93.2467,91.9826,92.7313,1216293.1216176,0
+MCO.US,D,20161209,000000,92.6529,94.7271,92.4156,94.336,1011441.3685229,0
+MCO.US,D,20161212,000000,93.901,94.2753,92.761,92.9171,866315.84519048,0
+MCO.US,D,20161213,000000,93.0322,94.2983,91.7454,94.0818,701236.59468025,0
+MCO.US,D,20161214,000000,93.7879,94.8036,91.9539,92.1415,857528.87352406,0
+MCO.US,D,20161215,000000,92.4643,93.1454,91.375,91.4911,1358170.7385174,0
+MCO.US,D,20161216,000000,91.6222,91.9629,91.0632,91.2161,1722753.0193121,0
+MCO.US,D,20161219,000000,91.2161,91.7454,89.9273,90.6948,1281519.1396059,0
+MCO.US,D,20161220,000000,91.4048,91.6788,91.0264,91.4832,673010.52535133,0
+MCO.US,D,20161221,000000,91.3104,91.7791,90.8953,91.236,793777.25399077,0
+MCO.US,D,20161222,000000,91.1973,91.4048,90.251,90.6392,903827.40205687,0
+MCO.US,D,20161223,000000,90.6203,91.1029,90.1775,90.2221,681504.43011174,0
+MCO.US,D,20161227,000000,90.5936,90.7137,90.1993,90.4893,390525.24814447,0
+MCO.US,D,20161228,000000,90.5369,90.8021,89.4954,89.5321,637313.76767611,0
+MCO.US,D,20161229,000000,89.6364,89.9273,89.126,89.1557,567555.7872238,0
+MCO.US,D,20161230,000000,89.4864,89.5321,88.7397,89.136,549460.16465619,0
+MCO.US,D,20170103,000000,89.8349,91.368,89.5877,90.2708,1249323.0711585,0
+MCO.US,D,20170104,000000,90.3453,91.9449,90.1497,91.802,909394.66616828,0
+MCO.US,D,20170105,000000,91.5269,92.6241,91.4345,92.5297,1347913.396807,0
+MCO.US,D,20170106,000000,92.6816,93.3808,92.6241,92.9438,1126592.4921179,0
+MCO.US,D,20170109,000000,92.6341,92.9736,91.5458,91.5835,721511.58764168,0
+MCO.US,D,20170110,000000,89.3663,90.2976,88.417,89.5132,1504986.1802976,0
+MCO.US,D,20170111,000000,89.2888,90.1854,89.1657,89.8439,1186834.3584985,0
+MCO.US,D,20170112,000000,89.3713,91.8972,88.7586,91.244,1557415.9504929,0
+MCO.US,D,20170113,000000,91.5935,92.6816,91.4325,91.6788,895770.57989854,0
+MCO.US,D,20170117,000000,91.8118,95.2604,91.6987,93.7492,2040009.5267488,0
+MCO.US,D,20170118,000000,94.2029,94.2605,92.5546,93.9199,1314007.2678566,0
+MCO.US,D,20170119,000000,93.6648,94.8136,93.6648,94.5146,1856434.8338713,0
+MCO.US,D,20170120,000000,94.9487,95.6675,94.6726,95.5235,1577421.0399119,0
+MCO.US,D,20170123,000000,95.2802,96.301,95.178,96.2374,1398816.3992033,0
+MCO.US,D,20170124,000000,96.3676,96.869,95.7479,96.3873,1099087.5083721,0
+MCO.US,D,20170125,000000,97.2016,98.3067,96.6813,98.0644,1411533.0858776,0
+MCO.US,D,20170126,000000,97.9662,98.9274,97.9662,98.3961,1433925.0088611,0
+MCO.US,D,20170127,000000,98.4458,98.5758,97.9066,98.3067,835922.49070098,0
+MCO.US,D,20170130,000000,98.3167,98.3167,97.5034,98.0972,1137175.1280229,0
+MCO.US,D,20170131,000000,97.8609,98.1271,97.3615,98.0049,1106960.0307237,0
+MCO.US,D,20170201,000000,98.283,98.4557,97.4112,97.8966,1430283.3252456,0
+MCO.US,D,20170202,000000,92.8971,98.8777,92.8971,98.7298,844764.85301973,0
+MCO.US,D,20170203,000000,99.2549,100.825,99.1855,100.387,1122982.0286883,0
+MCO.US,D,20170206,000000,99.7912,101.172,99.7912,100.952,1092946.195682,0
+MCO.US,D,20170207,000000,102.016,103.574,101.102,101.242,1954091.5752523,0
+MCO.US,D,20170208,000000,101.329,101.629,100.685,101.012,1052765.8164757,0
+MCO.US,D,20170209,000000,101.539,101.816,100.864,101.746,827509.15416214,0
+MCO.US,D,20170210,000000,101.669,102.413,101.439,102.144,733824.42610515,0
+MCO.US,D,20170213,000000,102.74,103.197,102.333,103.078,613393.06268804,0
+MCO.US,D,20170214,000000,102.353,103.287,102.243,103.287,784025.47787089,0
+MCO.US,D,20170215,000000,103.435,104.409,103.405,104.22,697083.30285764,0
+MCO.US,D,20170216,000000,104.299,104.706,103.654,104.577,1087051.6231704,0
+MCO.US,D,20170217,000000,104.012,107.189,103.932,107.12,2133256.1651009,0
+MCO.US,D,20170221,000000,106.414,107.337,105.887,107.09,1971602.0711108,0
+MCO.US,D,20170222,000000,106.693,108.201,106.693,107.734,1556624.3677157,0
+MCO.US,D,20170223,000000,107.914,108.191,106.9,107.427,1177736.1920763,0
+MCO.US,D,20170224,000000,106.99,107.487,105.48,107.487,973584.37540642,0
+MCO.US,D,20170227,000000,107.487,107.487,105.113,106.334,2064032.9562193,0
+MCO.US,D,20170228,000000,106.196,106.583,105.352,105.689,1462208.4830479,0
+MCO.US,D,20170301,000000,106.89,107.685,106.583,107.397,1273858.1088361,0
+MCO.US,D,20170302,000000,106.841,107,106.216,106.732,917392.06926318,0
+MCO.US,D,20170303,000000,106.732,107.11,106.434,106.861,858845.15684417,0
+MCO.US,D,20170306,000000,106.067,106.95,105.917,106.543,773141.71823776,0
+MCO.US,D,20170307,000000,106.166,107.209,106.166,106.9,777472.26014786,0
+MCO.US,D,20170308,000000,106.99,107.347,106.603,106.92,988778.53489425,0
+MCO.US,D,20170309,000000,107.199,107.209,106.404,106.742,910135.89380683,0
+MCO.US,D,20170310,000000,107.04,107.159,106.116,106.216,1065440.2048335,0
+MCO.US,D,20170313,000000,106.354,106.762,105.759,106.424,1013688.2148022,0
+MCO.US,D,20170314,000000,106.286,106.613,105.749,106.384,638579.69585774,0
+MCO.US,D,20170315,000000,106.95,107.497,106.246,107.11,892407.86375021,0
+MCO.US,D,20170316,000000,107.219,107.973,107.169,107.714,806470.77730122,0
+MCO.US,D,20170317,000000,107.784,107.924,106.206,106.226,1019927.2164611,0
+MCO.US,D,20170320,000000,106.186,107.268,105.957,106.533,682058.33663513,0
+MCO.US,D,20170321,000000,107.07,107.307,104.905,105.213,883772.96460204,0
+MCO.US,D,20170322,000000,105.173,105.56,104.469,105.461,1116094.4528456,0
+MCO.US,D,20170323,000000,105.5,107.169,105.372,106.444,1024881.1549858,0
+MCO.US,D,20170324,000000,106.693,107.656,106.344,106.732,956086.97188407,0
+MCO.US,D,20170327,000000,105.392,106.394,105.143,105.729,689898.63169796,0
+MCO.US,D,20170328,000000,105.62,106.037,105.213,105.59,965301.96222765,0
+MCO.US,D,20170329,000000,105.243,105.997,104.637,105.759,1125884.4988708,0
+MCO.US,D,20170330,000000,105.709,106.206,105.173,105.917,903954.29700586,0
+MCO.US,D,20170331,000000,105.49,106.94,105.253,106.324,936653.91683819,0
+MCO.US,D,20170403,000000,106.414,107.367,105.263,106.186,1086449.375714,0
+MCO.US,D,20170404,000000,105.819,106.047,105.153,105.699,695199.01357536,0
+MCO.US,D,20170405,000000,106.236,108.241,105.799,107.277,1597122.9913973,0
+MCO.US,D,20170406,000000,107.139,107.854,106.276,107.527,987002.00560833,0
+MCO.US,D,20170407,000000,107.12,108.151,107.12,107.477,920861.5383051,0
+MCO.US,D,20170410,000000,107.487,107.666,106.821,107.159,621317.95438353,0
+MCO.US,D,20170411,000000,106.801,107.576,106.732,107.566,708890.57573066,0
+MCO.US,D,20170412,000000,106.88,107.527,106.226,107.189,789099.2616251,0
+MCO.US,D,20170413,000000,106.94,107.724,106.673,106.693,542773.00226479,0
+MCO.US,D,20170417,000000,107.337,108.559,107.07,108.41,747806.03385814,0
+MCO.US,D,20170418,000000,108.043,108.857,107.487,108.311,714311.80994046,0
+MCO.US,D,20170419,000000,108.569,109.006,108.321,108.519,586880.07517054,0
+MCO.US,D,20170420,000000,108.827,109.999,108.599,109.453,593978.13549201,0
+MCO.US,D,20170421,000000,109.483,109.91,108.42,109.125,719618.23443448,0
+MCO.US,D,20170424,000000,110.654,112.064,110.514,111.667,1156197.2851386,0
+MCO.US,D,20170425,000000,110.794,112.779,110.614,112.025,867921.16700553,0
+MCO.US,D,20170426,000000,111.925,112.987,111.925,112.65,598134.44862294,0
+MCO.US,D,20170427,000000,112.898,113.554,112.719,113.315,439393.90294577,0
+MCO.US,D,20170428,000000,113.147,113.216,112.153,112.253,705117.96875503,0
+MCO.US,D,20170501,000000,112.243,113.057,111.508,111.865,845445.65449212,0
+MCO.US,D,20170502,000000,111.985,113.167,111.766,112.749,919330.74209503,0
+MCO.US,D,20170503,000000,112.64,112.729,111.995,112.56,647590.24433905,0
+MCO.US,D,20170504,000000,112.69,113.752,112.432,113.285,1270040.1822358,0
+MCO.US,D,20170505,000000,113.772,113.871,110.594,112.163,1231400.6702672,0
+MCO.US,D,20170508,000000,111.975,112.035,110.397,110.714,803131.22451658,0
+MCO.US,D,20170509,000000,110.784,111.388,110.574,110.744,769465.79312802,0
+MCO.US,D,20170510,000000,110.524,111.498,109.622,110.654,626242.6869278,0
+MCO.US,D,20170511,000000,110.307,110.634,108.748,109.66,829239.35672064,0
+MCO.US,D,20170512,000000,109.572,110.077,108.39,108.876,815350.40242246,0
+MCO.US,D,20170515,000000,108.628,110.891,108.132,110.197,1231808.5468891,0
+MCO.US,D,20170516,000000,110.197,110.417,108.916,109.323,1034966.2821224,0
+MCO.US,D,20170517,000000,108.092,108.628,106.801,107.169,1241724.4807603,0
+MCO.US,D,20170518,000000,107.527,108.499,107.377,107.944,956198.76029152,0
+MCO.US,D,20170519,000000,108.171,109.631,107.904,109.244,776949.57381034,0
+MCO.US,D,20170522,000000,109.463,110.057,109.195,109.453,569202.4002524,0
+MCO.US,D,20170523,000000,109.493,109.67,108.966,109.373,406226.98742827,0
+MCO.US,D,20170524,000000,109.552,110.247,109.373,109.532,801899.53782913,0
+MCO.US,D,20170525,000000,110.127,111.309,109.78,110.941,620553.56338126,0
+MCO.US,D,20170526,000000,110.941,111.598,110.684,111.488,471596.01400983,0
+MCO.US,D,20170530,000000,111.299,111.825,110.921,111.161,593967.05736155,0
+MCO.US,D,20170531,000000,111.378,112.809,110.724,112.749,1092548.390088,0
+MCO.US,D,20170601,000000,112.868,113.285,111.796,113.285,733182.90164078,0
+MCO.US,D,20170602,000000,113.335,113.722,112.531,113.117,625832.79610049,0
+MCO.US,D,20170605,000000,113.206,113.732,112.918,113.147,535243.90195783,0
+MCO.US,D,20170606,000000,112.64,112.67,111.766,112.104,748794.00167531,0
+MCO.US,D,20170607,000000,112.312,112.432,111.458,112.025,710578.47997283,0
+MCO.US,D,20170608,000000,112.104,112.372,111.588,111.746,785231.9869891,0
+MCO.US,D,20170609,000000,111.965,112.422,110.524,111.221,573366.77020549,0
+MCO.US,D,20170612,000000,110.951,111.588,110.067,111.558,618231.18439412,0
+MCO.US,D,20170613,000000,111.568,113.484,111.418,113.206,737003.84954937,0
+MCO.US,D,20170614,000000,113.037,115.033,113.027,114.268,773982.64905054,0
+MCO.US,D,20170615,000000,113.772,115.331,113.504,115.291,544191.00296465,0
+MCO.US,D,20170616,000000,115.519,116.642,115.341,116.364,1218436.2363118,0
+MCO.US,D,20170619,000000,116.423,117.089,115.46,116.294,905940.30366789,0
+MCO.US,D,20170620,000000,116.255,116.602,115.391,115.391,576164.50169997,0
+MCO.US,D,20170621,000000,115.451,115.451,112.898,113.226,937866.46857303,0
+MCO.US,D,20170622,000000,113.067,113.722,112.63,113.017,758830.78787904,0
+MCO.US,D,20170623,000000,113.037,114.884,112.918,114.318,1363759.151787,0
+MCO.US,D,20170626,000000,115.102,115.718,114.665,114.834,640345.14701317,0
+MCO.US,D,20170627,000000,114.805,115.46,114.05,114.645,576007.39366788,0
+MCO.US,D,20170628,000000,115.451,116.592,114.665,116.334,608612.34583985,0
+MCO.US,D,20170629,000000,116.652,116.801,115.112,115.569,826212.00579465,0
+MCO.US,D,20170630,000000,115.818,116.314,115.489,115.848,660299.88129381,0
+MCO.US,D,20170703,000000,116.205,116.949,115.828,116.165,419302.20268845,0
+MCO.US,D,20170705,000000,116.364,118.428,115.728,118.031,861664.03749682,0
+MCO.US,D,20170706,000000,117.575,117.724,116.185,116.285,750758.85917917,0
+MCO.US,D,20170707,000000,116.612,117.753,116.383,117.506,613120.13783743,0
+MCO.US,D,20170710,000000,117.188,117.526,116.632,117.128,541702.4520205,0
+MCO.US,D,20170711,000000,117.267,117.545,116.195,116.711,616665.13958709,0
+MCO.US,D,20170712,000000,117.267,118.737,117.208,118.31,505559.54781826,0
+MCO.US,D,20170713,000000,118.538,118.855,117.188,118.697,861823.15973444,0
+MCO.US,D,20170714,000000,118.548,119.572,117.992,119.095,423348.74161748,0
+MCO.US,D,20170717,000000,118.815,119.562,118.418,119.362,508786.30509266,0
+MCO.US,D,20170718,000000,118.905,119.959,118.638,119.829,696502.20455947,0
+MCO.US,D,20170719,000000,120.028,120.563,119.075,120.533,888155.87585616,0
+MCO.US,D,20170720,000000,120.543,121.537,120.036,121.07,1306441.9118498,0
+MCO.US,D,20170721,000000,124.247,127.206,123.9,126.214,2688322.8708765,0
+MCO.US,D,20170724,000000,126.77,128.726,126.661,127.167,1713206.6921573,0
+MCO.US,D,20170725,000000,128.26,128.417,125.976,126.392,1067653.8167216,0
+MCO.US,D,20170726,000000,126.422,127.415,126.382,126.898,694681.36275169,0
+MCO.US,D,20170727,000000,127.186,127.186,124.377,125.568,839552.0890833,0
+MCO.US,D,20170728,000000,125.568,126.094,124.933,125.857,711795.06011874,0
+MCO.US,D,20170731,000000,126.363,126.511,125.141,125.33,945006.82721083,0
+MCO.US,D,20170801,000000,125.44,126.154,125.171,125.29,1137171.0996118,0
+MCO.US,D,20170802,000000,125.032,125.18,122.341,123.146,1261312.6296328,0
+MCO.US,D,20170803,000000,123.235,123.503,121.924,122.539,1338029.6902244,0
+MCO.US,D,20170804,000000,122.966,123.363,122.142,123.066,917387.03374933,0
+MCO.US,D,20170807,000000,123.513,123.543,122.41,122.867,811763.10235646,0
+MCO.US,D,20170808,000000,122.48,122.689,121.239,121.587,858616.54451544,0
+MCO.US,D,20170809,000000,120.96,121.914,120.236,121.874,1471644.0288981,0
+MCO.US,D,20170810,000000,121.368,122.669,120.783,120.822,755903.14012726,0
+MCO.US,D,20170811,000000,121.368,122.797,121.318,121.636,1217951.8198795,0
+MCO.US,D,20170814,000000,122.47,124.486,122.013,124.277,1275705.1353159,0
+MCO.US,D,20170815,000000,124.664,126.014,124.377,125.847,868801.37482633,0
+MCO.US,D,20170816,000000,126.174,126.779,125.37,125.747,768854.48174677,0
+MCO.US,D,20170817,000000,124.953,126.412,123.93,123.97,1008073.6168606,0
+MCO.US,D,20170818,000000,124.217,124.973,123.186,124.606,1533322.0238282,0
+MCO.US,D,20170821,000000,124.586,125.37,124.139,124.923,633189.68183382,0
+MCO.US,D,20170822,000000,125.2,126.859,125.2,126.601,581471.93329676,0
+MCO.US,D,20170823,000000,125.966,126.402,125.37,126.054,442721.37049717,0
+MCO.US,D,20170824,000000,126.551,126.978,125.528,126.234,450963.49956514,0
+MCO.US,D,20170825,000000,126.839,127.107,126.264,126.412,625804.59722294,0
+MCO.US,D,20170828,000000,126.521,126.75,126.034,126.7,430217.18250746,0
+MCO.US,D,20170829,000000,126.024,127.216,125.717,127.028,476623.47103663,0
+MCO.US,D,20170830,000000,126.978,128.377,126.432,128.358,489609.05415031,0
+MCO.US,D,20170831,000000,128.647,128.944,127.544,127.97,1069064.7677019,0
+MCO.US,D,20170901,000000,128.557,128.597,127.395,127.703,704551.97699842,0
+MCO.US,D,20170905,000000,127.098,127.554,126.313,127.058,920952.17755439,0
+MCO.US,D,20170906,000000,127.743,128.657,127.296,128.18,785683.16902996,0
+MCO.US,D,20170907,000000,128.13,128.447,127.673,128.16,515900.47905847,0
+MCO.US,D,20170908,000000,128.19,129.609,127.793,129.231,447691.42266608,0
+MCO.US,D,20170911,000000,130.325,130.602,129.231,129.57,1149689.3870403,0
+MCO.US,D,20170912,000000,129.798,130.036,128.736,130.007,407721.52793865,0
+MCO.US,D,20170913,000000,130.036,130.355,129.104,129.251,512160.09937146,0
+MCO.US,D,20170914,000000,129.064,129.678,128.339,128.864,548108.63273914,0
+MCO.US,D,20170915,000000,128.914,130.632,128.844,130.175,969373.67872592,0
+MCO.US,D,20170918,000000,130.265,130.801,129.888,130.572,548722.96542871,0
+MCO.US,D,20170919,000000,130.97,131.029,130.364,130.552,503402.33368537,0
+MCO.US,D,20170920,000000,130.612,131.119,129.56,130.582,663682.73949754,0
+MCO.US,D,20170921,000000,130.434,130.742,129.658,130.473,439175.36164474,0
+MCO.US,D,20170922,000000,130.622,132.042,130.622,131.794,737581.92653924,0
+MCO.US,D,20170925,000000,131.962,132.757,130.632,132.528,1126476.6752995,0
+MCO.US,D,20170926,000000,132.489,132.658,131.555,132.111,582532.41251335,0
+MCO.US,D,20170927,000000,132.846,133.621,132.111,132.459,609093.7409638,0
+MCO.US,D,20170928,000000,132.261,132.399,131.466,132.37,481795.95086227,0
+MCO.US,D,20170929,000000,132.171,133.015,131.814,132.926,653200.81386955,0
+MCO.US,D,20171002,000000,133.204,133.929,133.045,133.869,909952.60110274,0
+MCO.US,D,20171003,000000,133.691,134.882,133.194,134.614,581240.29965971,0
+MCO.US,D,20171004,000000,134.614,135.339,134.296,135.299,664239.66732924,0
+MCO.US,D,20171005,000000,135.468,136.253,134.952,135.676,636463.77293841,0
+MCO.US,D,20171006,000000,136.004,137.484,135.736,136.063,858762.57441705,0
+MCO.US,D,20171009,000000,136.073,136.103,135.139,135.528,573627.60982286,0
+MCO.US,D,20171010,000000,135.845,136.203,135.229,135.716,588998.0122954,0
+MCO.US,D,20171011,000000,135.796,136.361,135.419,136.123,562573.64982164,0
+MCO.US,D,20171012,000000,135.915,137.434,135.606,137.434,783809.95787815,0
+MCO.US,D,20171013,000000,137.562,138.259,137.285,137.722,737272.74598889,0
+MCO.US,D,20171016,000000,137.772,138.289,137.275,138.209,515727.25738206,0
+MCO.US,D,20171017,000000,138.279,138.289,136.888,137.622,526214.21852389,0
+MCO.US,D,20171018,000000,137.911,139.25,137.672,138.626,648291.18786683,0
+MCO.US,D,20171019,000000,138.219,138.536,136.758,137.672,539623.79190365,0
+MCO.US,D,20171020,000000,138.426,139.112,137.692,139.083,499304.43251509,0
+MCO.US,D,20171023,000000,139.043,139.628,138.706,139.47,625572.96358589,0
+MCO.US,D,20171024,000000,139.48,141.019,138.626,140.343,745010.31656921,0
+MCO.US,D,20171025,000000,140.323,140.611,137.92,139.003,982671.46369824,0
+MCO.US,D,20171026,000000,139.887,141.326,139.857,140.71,956122.22048102,0
+MCO.US,D,20171027,000000,141.306,141.306,139.38,139.797,904422.59979382,0
+MCO.US,D,20171030,000000,139.142,139.3,134.972,136.54,847310.80882176,0
+MCO.US,D,20171031,000000,136.55,136.948,135.189,135.984,1032592.540894,0
+MCO.US,D,20171101,000000,137.295,137.752,136.073,137.017,569496.47426118,0
+MCO.US,D,20171102,000000,136.748,137.532,135.726,137.047,862719.48119956,0
+MCO.US,D,20171103,000000,137.862,141.009,133.819,139.697,2045958.4828099,0
+MCO.US,D,20171106,000000,139.847,140.005,137.772,137.979,892089.61927495,0
+MCO.US,D,20171107,000000,138.139,139.093,136.719,137.275,575209.76827421,0
+MCO.US,D,20171108,000000,137.155,138.416,136.719,138.366,578493.93040649,0
+MCO.US,D,20171109,000000,137.939,138.229,135.488,136.64,599752.862774,0
+MCO.US,D,20171110,000000,136.223,136.918,135.269,135.766,572554.03827026,0
+MCO.US,D,20171113,000000,135.139,136.193,134.703,135.726,515574.17776105,0
+MCO.US,D,20171114,000000,135.349,137.395,134.922,136.689,444948.07472117,0
+MCO.US,D,20171115,000000,136.183,136.67,135.091,135.537,648863.22224007,0
+MCO.US,D,20171116,000000,136.312,138.416,136.312,137.582,826414.43345138,0
+MCO.US,D,20171117,000000,138.129,140.671,137.125,140.164,986952.65757261,0
+MCO.US,D,20171120,000000,140.582,142.2,140.432,141.972,868966.53968057,0
+MCO.US,D,20171121,000000,142.627,143.243,142.419,143.084,840801.90362061,0
+MCO.US,D,20171122,000000,143.024,143.5,142.15,143.024,715601.90858855,0
+MCO.US,D,20171124,000000,142.974,144.294,142.974,143.818,303959.72956712,0
+MCO.US,D,20171127,000000,143.828,144.941,143.332,143.481,636269.40210383,0
+MCO.US,D,20171128,000000,144.017,144.623,142.934,144.444,1147316.6529147,0
+MCO.US,D,20171129,000000,145.109,146.877,143.034,143.451,654506.0190592,0
+MCO.US,D,20171130,000000,144.275,145.586,141.972,145.338,1230740.0108502,0
+MCO.US,D,20171201,000000,145.338,145.348,141.496,144.831,804055.74485925,0
+MCO.US,D,20171204,000000,146.787,147.284,144.941,145.268,773247.4640286,0
+MCO.US,D,20171205,000000,145.844,147.094,145.03,145.586,756871.9729918,0
+MCO.US,D,20171206,000000,145.586,145.933,144.444,145.775,632794.89754805,0
+MCO.US,D,20171207,000000,145.566,146.43,145.119,145.248,837682.90634257,0
+MCO.US,D,20171208,000000,145.755,146.32,144.841,145.893,540130.36459686,0
+MCO.US,D,20171211,000000,145.695,146.747,145.188,145.893,906512.33804113,0
+MCO.US,D,20171212,000000,146.063,147.007,145.496,146.073,458401.96062281,0
+MCO.US,D,20171213,000000,146.232,146.4,143.72,143.759,862152.48234016,0
+MCO.US,D,20171214,000000,143.818,144.354,143.093,143.123,599029.76298529,0
+MCO.US,D,20171215,000000,144.246,144.751,143.381,144.137,1628764.1462186,0
+MCO.US,D,20171218,000000,144.921,145.358,143.441,144.047,1081054.3261763,0
+MCO.US,D,20171219,000000,144.524,145.179,143.481,143.74,725362.74863336,0
+MCO.US,D,20171220,000000,143.779,144.077,141.813,142.12,653881.61534193,0
+MCO.US,D,20171221,000000,142.488,142.776,141.078,141.187,527436.84128641,0
+MCO.US,D,20171222,000000,141.683,141.683,140.184,140.71,486940.23181037,0
+MCO.US,D,20171226,000000,140.343,140.661,139.103,139.658,507036.96758154,0
+MCO.US,D,20171227,000000,139.976,141.039,138.923,140.353,560607.78521501,0
+MCO.US,D,20171228,000000,140.661,141.723,140.075,141.505,501124.2672201,0
+MCO.US,D,20171229,000000,141.614,142.617,141.316,141.316,429236.26440967,0
+MCO.US,D,20180102,000000,141.644,142.001,139.45,139.897,597090.08305067,0
+MCO.US,D,20180103,000000,139.35,142.607,139.3,142.507,1052495.9129333,0
+MCO.US,D,20180104,000000,142.876,146.251,142.876,145.119,813318.06903302,0
+MCO.US,D,20180105,000000,145.486,147.681,145.218,147.541,1332111.9543491,0
+MCO.US,D,20180108,000000,147.791,148.783,147.204,148.425,591439.22940938,0
+MCO.US,D,20180109,000000,148.555,149.647,148.326,149.459,654079.00748481,0
+MCO.US,D,20180110,000000,149.468,149.757,147.751,148.178,655023.66988288,0
+MCO.US,D,20180111,000000,148.912,149.131,147.978,149.062,545790.28216308,0
+MCO.US,D,20180112,000000,149.885,150.848,149.062,150.561,590094.74721171,0
+MCO.US,D,20180116,000000,151.097,151.752,148.317,148.872,615045.71833327,0
+MCO.US,D,20180117,000000,150.233,151.315,149.151,150.709,711166.62799039,0
+MCO.US,D,20180118,000000,150.194,151.196,149.687,150.868,816073.50221117,0
+MCO.US,D,20180119,000000,151.554,153.282,151.136,152.358,821861.32182916,0
+MCO.US,D,20180122,000000,152.745,153.619,150.511,153.609,513005.05859532,0
+MCO.US,D,20180123,000000,153.371,154.235,152.239,153.976,510273.79588364,0
+MCO.US,D,20180124,000000,154.622,156.439,154.264,155.277,531688.82918047,0
+MCO.US,D,20180125,000000,155.882,156.716,155.188,155.842,491122.72961331,0
+MCO.US,D,20180126,000000,156.736,160.093,156.122,160.093,876124.01906547,0
+MCO.US,D,20180129,000000,159.04,159.517,154.82,154.85,1007246.7854867,0
+MCO.US,D,20180130,000000,154.185,155.764,153.282,154.731,813655.44846089,0
+MCO.US,D,20180131,000000,154.721,155.823,153.768,154.89,697771.1540494,0
+MCO.US,D,20180201,000000,154.771,157.093,153.956,156.589,602311.91091203,0
+MCO.US,D,20180202,000000,155.168,155.892,151.504,151.842,821766.6541688,0
+MCO.US,D,20180205,000000,151.146,151.941,144.791,144.841,1415185.8476236,0
+MCO.US,D,20180206,000000,144.434,151.245,141.049,151.216,2070399.85993,0
+MCO.US,D,20180207,000000,150.332,154.363,149.757,151.255,1076917.147998,0
+MCO.US,D,20180208,000000,151.226,153.272,145.368,145.645,1736543.2775388,0
+MCO.US,D,20180209,000000,148.038,151.782,142.915,148.018,2412650.6439072,0
+MCO.US,D,20180212,000000,150.124,154.483,149.062,152.448,1268754.1119988,0
+MCO.US,D,20180213,000000,150.958,154.87,150.044,154.701,787600.69270365,0
+MCO.US,D,20180214,000000,154.076,157.213,153.003,156.569,1418197.0849053,0
+MCO.US,D,20180215,000000,157.997,159.854,156.289,159.854,976224.99886881,0
+MCO.US,D,20180216,000000,159.576,162.287,159.269,161.443,797675.74881263,0
+MCO.US,D,20180220,000000,161.364,162.714,161.364,161.364,688975.11845806,0
+MCO.US,D,20180221,000000,161.304,163.767,160.163,160.272,826353.00018242,0
+MCO.US,D,20180222,000000,161.136,161.98,159.656,160.45,616292.51156227,0
+MCO.US,D,20180223,000000,160.5,162.516,159.686,162.516,696944.32267541,0
+MCO.US,D,20180226,000000,163.558,163.935,161.84,163.38,770604.82636066,0
+MCO.US,D,20180227,000000,163.091,164.73,161.603,161.603,773452.91299363,0
+MCO.US,D,20180228,000000,162.614,164.174,160.153,160.163,1112648.1471675,0
+MCO.US,D,20180301,000000,160.023,162.059,158.177,159.824,872514.56273855,0
+MCO.US,D,20180302,000000,157.968,160.49,156.399,160.222,813538.6245396,0
+MCO.US,D,20180305,000000,155.267,161.543,154.333,160.768,917164.46403721,0
+MCO.US,D,20180306,000000,161.254,161.731,157.64,159.388,1140935.6497653,0
+MCO.US,D,20180307,000000,157.413,160.619,157.233,160.063,805617.7612552,0
+MCO.US,D,20180308,000000,160.43,162.02,160.013,161.603,788813.24443848,0
+MCO.US,D,20180309,000000,162.963,164.76,161.403,163.241,860532.05398357,0
+MCO.US,D,20180312,000000,163.201,163.935,162.118,163.051,663198.32306527,0
+MCO.US,D,20180313,000000,163.866,164.164,161.92,162.307,575026.4755701,0
+MCO.US,D,20180314,000000,162.674,162.674,159.477,159.993,718960.5963258,0
+MCO.US,D,20180315,000000,160.43,160.748,158.792,159.796,598707.49009895,0
+MCO.US,D,20180316,000000,159.924,161.543,158.902,160.57,945539.58457606,0
+MCO.US,D,20180319,000000,160.281,160.917,157.67,158.752,515033.36357367,0
+MCO.US,D,20180320,000000,159.359,161.613,158.663,160.729,482866.50110657,0
+MCO.US,D,20180321,000000,160.977,162.644,160.43,160.49,557522.02232838,0
+MCO.US,D,20180322,000000,158.951,159.626,154.244,154.443,802323.52809522,0
+MCO.US,D,20180323,000000,154.691,156.112,152.031,152.06,1031784.8444726,0
+MCO.US,D,20180326,000000,155.058,157.064,153.479,156.746,575530.026955,0
+MCO.US,D,20180327,000000,157.54,157.54,152.069,153.112,822070.79920527,0
+MCO.US,D,20180328,000000,153.509,154.284,150.054,152.526,816918.46143502,0
+MCO.US,D,20180329,000000,153.371,155.962,152.129,154.83,892789.55569997,0
+MCO.US,D,20180402,000000,154.493,154.781,149.975,152.258,1010289.2429543,0
+MCO.US,D,20180403,000000,153.449,154.612,151.772,154.403,898562.2687764,0
+MCO.US,D,20180404,000000,152.596,156.211,151.454,155.754,753141.66433249,0
+MCO.US,D,20180405,000000,156.666,156.666,154.87,155.734,455993.97790024,0
+MCO.US,D,20180406,000000,153.838,155.267,150.938,152.576,712900.85895997,0
+MCO.US,D,20180409,000000,153.966,156.142,152.865,153.033,522814.23957308,0
+MCO.US,D,20180410,000000,155.327,157.273,153.986,156.122,710995.42051953,0
+MCO.US,D,20180411,000000,154.94,156.599,153.709,155.882,699460.06539435,0
+MCO.US,D,20180412,000000,157.442,158.643,156.439,157.363,624205.31802451,0
+MCO.US,D,20180413,000000,157.442,158.762,155.337,156.359,438169.26597772,0
+MCO.US,D,20180416,000000,157.928,158.673,156.499,157.77,485802.2056805,0
+MCO.US,D,20180417,000000,158.683,159.806,157.978,159.279,702860.04434515,0
+MCO.US,D,20180418,000000,159.517,160.173,158.385,159.786,537704.25402444,0
+MCO.US,D,20180419,000000,159.339,159.517,157.898,159.06,621171.9244819,0
+MCO.US,D,20180420,000000,158.961,159.934,156.796,157.432,699215.33942129,0
+MCO.US,D,20180423,000000,157.413,157.71,155.367,155.962,699234.47437392,0
+MCO.US,D,20180424,000000,156.618,157.045,152.695,154.016,851280.80794029,0
+MCO.US,D,20180425,000000,154.533,156.806,153.252,156.022,1093394.3564146,0
+MCO.US,D,20180426,000000,156.539,159.12,154.751,158.057,1983698.3824787,0
+MCO.US,D,20180427,000000,158.266,158.266,155.942,156.479,1373664.0075279,0
+MCO.US,D,20180430,000000,157.432,158.177,155.685,155.704,773884.96008188,0
+MCO.US,D,20180501,000000,155.009,157.78,154.314,157.57,838309.32426538,0
+MCO.US,D,20180502,000000,157.016,157.75,155.872,156.181,820181.47440914,0
+MCO.US,D,20180503,000000,155.744,156.986,154.036,156.569,814243.59647845,0
+MCO.US,D,20180504,000000,155.813,160.669,154.82,159.626,647051.44435722,0
+MCO.US,D,20180507,000000,159.924,161.354,159.388,160.659,468846.62344831,0
+MCO.US,D,20180508,000000,160.173,161.394,159.477,161.146,603396.5605951,0
+MCO.US,D,20180509,000000,161.423,164.164,160.46,163.708,609496.58207172,0
+MCO.US,D,20180510,000000,163.856,167.142,163.518,166.805,784096.98216754,0
+MCO.US,D,20180511,000000,166.685,167.719,165.921,167.063,908351.30769877,0
+MCO.US,D,20180514,000000,167.59,167.769,164.154,165.077,643701.82054489,0
+MCO.US,D,20180515,000000,164.313,164.7,163.041,164.025,563122.52083117,0
+MCO.US,D,20180516,000000,164.273,166.121,163.866,165.316,773040.00085801,0
+MCO.US,D,20180517,000000,165.227,165.734,163.718,164.63,483097.12764084,0
+MCO.US,D,20180518,000000,164.82,166.358,164.6,166.021,721209.45681074,0
+MCO.US,D,20180521,000000,166.835,168.951,166.825,168.484,1100721.0290648,0
+MCO.US,D,20180522,000000,168.602,168.969,167.093,167.778,803702.25178706,0
+MCO.US,D,20180523,000000,166.607,167.51,165.494,167.49,856645.64439495,0
+MCO.US,D,20180524,000000,167.302,167.828,164.959,167.391,733276.56219838,0
+MCO.US,D,20180525,000000,166.935,167.729,166.041,167.47,552083.66737151,0
+MCO.US,D,20180529,000000,165.981,166.785,162.674,164.353,933278.10835386,0
+MCO.US,D,20180530,000000,165.564,167.103,164.422,166.895,768995.47613454,0
+MCO.US,D,20180531,000000,166.895,167.172,164.065,164.135,1067976.0896078,0
+MCO.US,D,20180601,000000,165.941,167.162,165.534,166.448,611738.39283728,0
+MCO.US,D,20180604,000000,167.292,168.632,166.408,168.622,552883.30697072,0
+MCO.US,D,20180605,000000,168.662,170.032,168.414,169.585,697829.56601005,0
+MCO.US,D,20180606,000000,170.072,171.592,169.476,171.582,549091.56504245,0
+MCO.US,D,20180607,000000,171.889,171.989,169.784,171.035,640396.50925444,0
+MCO.US,D,20180608,000000,171.035,172.545,170.698,172.475,496432.17541564,0
+MCO.US,D,20180611,000000,172.366,173.061,170.718,171.095,615140.38599363,0
+MCO.US,D,20180612,000000,170.658,171.452,169.565,171.323,556392.05302067,0
+MCO.US,D,20180613,000000,171.592,172.266,170.161,170.211,582182.94785224,0
+MCO.US,D,20180614,000000,171.195,171.769,168.831,169.298,769538.30452746,0
+MCO.US,D,20180615,000000,168.951,170.331,168.096,170.142,984947.51595796,0
+MCO.US,D,20180618,000000,169.198,169.198,168.126,168.553,874542.8677169,0
+MCO.US,D,20180619,000000,166.825,167.54,166.011,166.715,854578.06240856,0
+MCO.US,D,20180620,000000,167.441,168.255,166.735,166.945,710235.05792833,0
+MCO.US,D,20180621,000000,167.162,167.342,165.704,165.931,535235.84513568,0
+MCO.US,D,20180622,000000,166.905,167.073,165.694,165.911,828167.79937358,0
+MCO.US,D,20180625,000000,165.187,165.684,162.108,163.231,824714.44397597,0
+MCO.US,D,20180626,000000,163.478,165.394,162.844,163.101,620321.9297442,0
+MCO.US,D,20180627,000000,163.39,164.115,162.099,162.128,692019.59013113,0
+MCO.US,D,20180628,000000,162.128,164.68,162.05,164.144,738909.28798981,0
+MCO.US,D,20180629,000000,165.037,165.614,164.095,164.125,923675.38344391,0
+MCO.US,D,20180702,000000,163.33,164.72,162.943,164.512,1080884.1258082,0
+MCO.US,D,20180703,000000,165.356,165.614,163.251,163.38,454183.20712016,0
+MCO.US,D,20180705,000000,164.075,165.604,163.141,164.59,708411.19481224,0
+MCO.US,D,20180706,000000,164.79,168.454,164.66,166.298,709283.34581088,0
+MCO.US,D,20180709,000000,166.875,168.961,166.845,168.841,664484.39330228,0
+MCO.US,D,20180710,000000,168.741,170.271,168.285,170.042,798993.03923553,0
+MCO.US,D,20180711,000000,169.338,171.759,167.917,171.303,801163.34570441,0
+MCO.US,D,20180712,000000,172.246,174.947,171.115,174.659,1227301.7619942,0
+MCO.US,D,20180713,000000,174.789,175.443,173.805,175.096,627955.76873921,0
+MCO.US,D,20180716,000000,175.156,176.189,174.869,175.453,529498.38065617,0
+MCO.US,D,20180717,000000,174.947,176.04,173.895,175.811,555637.73304609,0
+MCO.US,D,20180718,000000,176.189,177.976,176.169,177.539,818193.45354158,0
+MCO.US,D,20180719,000000,176.665,177.41,175.166,175.483,563099.35746747,0
+MCO.US,D,20180720,000000,175.364,178.631,175.364,178.403,705814.88387172,0
+MCO.US,D,20180723,000000,178.601,180.488,178.194,179.098,667903.50720573,0
+MCO.US,D,20180724,000000,179.476,179.883,178.224,178.611,576304.48898496,0
+MCO.US,D,20180725,000000,178.522,180.061,178.026,179.971,682604.18633636,0
+MCO.US,D,20180726,000000,180.557,180.895,177.698,178.7,818816.85015608,0
+MCO.US,D,20180727,000000,175.136,176.894,169.486,169.962,2203067.522,0
+MCO.US,D,20180730,000000,169.745,169.745,163.478,164.353,1758428.6278291,0
+MCO.US,D,20180731,000000,165.007,165.157,161.96,164.65,1587706.5804997,0
+MCO.US,D,20180801,000000,164.71,167.322,164.233,164.68,922990.55356045,0
+MCO.US,D,20180802,000000,163.35,165.841,163.181,165.404,918792.94921596,0
+MCO.US,D,20180803,000000,166.488,166.984,164.879,166.171,887629.16110756,0
+MCO.US,D,20180806,000000,165.604,166.051,164.997,165.087,770441.67571196,0
+MCO.US,D,20180807,000000,165.604,167.58,165.167,166.735,769292.57145162,0
+MCO.US,D,20180808,000000,166.627,167.093,165.782,166.101,386336.70772491,0
+MCO.US,D,20180809,000000,166.895,167.073,165.336,165.554,676806.29569068,0
+MCO.US,D,20180810,000000,164.512,165.394,163.221,164.532,780769.51461616,0
+MCO.US,D,20180813,000000,164.65,165.366,162.933,163.002,701869.05521968,0
+MCO.US,D,20180814,000000,163.578,164.82,163.449,164.462,514075.60883961,0
+MCO.US,D,20180815,000000,163.598,164.105,162.297,163.101,594089.92389947,0
+MCO.US,D,20180816,000000,164.095,165.971,163.955,165.087,836205.48657928,0
+MCO.US,D,20180817,000000,165.654,166.338,164.8,165.454,614598.56470348,0
+MCO.US,D,20180820,000000,165.704,166.408,164.73,165.177,618090.19000634,0
+MCO.US,D,20180821,000000,165.157,166.358,165.127,165.861,1298832.2433214,0
+MCO.US,D,20180822,000000,165.554,166.735,165.197,165.773,800886.39244273,0
+MCO.US,D,20180823,000000,165.881,166.448,165.087,165.267,561361.09808682,0
+MCO.US,D,20180824,000000,166.161,167.56,165.634,167.113,467590.76629438,0
+MCO.US,D,20180827,000000,167.113,169.328,167.044,169.208,753523.35628225,0
+MCO.US,D,20180828,000000,169.675,171.492,169.675,170.072,858116.01443884,0
+MCO.US,D,20180829,000000,169.893,170.419,169.029,170.122,749809.16126726,0
+MCO.US,D,20180830,000000,170.032,170.965,169.784,170.519,745073.7640437,0
+MCO.US,D,20180831,000000,169.844,171.969,169.844,171.749,614177.59574571,0
+MCO.US,D,20180904,000000,171.641,172.346,170.975,171.859,893364.61138152,0
+MCO.US,D,20180905,000000,171.701,172.296,169.099,169.913,739566.92609848,0
+MCO.US,D,20180906,000000,170.201,170.906,169.913,170.419,520021.54359245,0
+MCO.US,D,20180907,000000,170.052,172.356,170.042,170.568,814322.1504945,0
+MCO.US,D,20180910,000000,171.779,172.673,170.578,170.906,494738.22855686,0
+MCO.US,D,20180911,000000,170.37,171.899,169.844,171.452,812568.78457229,0
+MCO.US,D,20180912,000000,171.641,173.11,170.768,172.614,568147.96365243,0
+MCO.US,D,20180913,000000,172.515,173.448,171.999,172.951,433542.6358533,0
+MCO.US,D,20180914,000000,173.488,175.296,171.244,175.156,554857.2283995,0
+MCO.US,D,20180917,000000,175.473,175.573,170.37,170.668,1024279.9146321,0
+MCO.US,D,20180918,000000,170.826,172.029,170.449,171.582,920172.68001058,0
+MCO.US,D,20180919,000000,171.641,172.078,170.529,171.532,716819.49583722,0
+MCO.US,D,20180920,000000,172.584,172.951,170.668,172.475,746147.3355963,0
+MCO.US,D,20180921,000000,172.166,172.216,167.461,168.444,2471562.1275289,0
+MCO.US,D,20180924,000000,167.669,169.675,166.705,169.367,833924.39880571,0
+MCO.US,D,20180925,000000,169.358,169.725,166.161,166.825,861352.84274096,0
+MCO.US,D,20180926,000000,167.014,168.364,166.238,166.735,702224.56249742,0
+MCO.US,D,20180927,000000,167.262,168.731,166.925,167.352,545779.20403262,0
+MCO.US,D,20180928,000000,166.19,167.282,161.205,161.304,1416843.5387827,0
+MCO.US,D,20181001,000000,162.207,163.935,162.05,163.598,773123.59038791,0
+MCO.US,D,20181002,000000,161.374,162.604,160.689,160.709,807590.67558121,0
+MCO.US,D,20181003,000000,161.87,162.546,160.311,160.381,774607.05276781,0
+MCO.US,D,20181004,000000,160.153,160.321,155.832,157.303,1389834.0495997,0
+MCO.US,D,20181005,000000,157.006,157.59,154.205,155.695,1165710.3779022,0
+MCO.US,D,20181008,000000,154.83,156.122,153.499,155.972,1228684.5140971,0
+MCO.US,D,20181009,000000,155.565,156.906,153.459,155.972,809229.23178767,0
+MCO.US,D,20181010,000000,155.525,156.736,150.402,150.561,1362950.4482628,0
+MCO.US,D,20181011,000000,149.737,152.735,147.214,147.89,1639762.7155676,0
+MCO.US,D,20181012,000000,151.127,153.112,148.625,150.451,1703746.9758406,0
+MCO.US,D,20181015,000000,150.074,151.991,149.349,150.968,1742078.3143616,0
+MCO.US,D,20181016,000000,152.497,154.333,151.643,154.066,920803.12634446,0
+MCO.US,D,20181017,000000,153.459,156.676,152.675,156.142,962828.51782505,0
+MCO.US,D,20181018,000000,155.992,156.637,151.782,152.665,1332828.0044185,0
+MCO.US,D,20181019,000000,153.222,155.555,152.983,154.146,1138563.9227424,0
+MCO.US,D,20181022,000000,155.208,155.922,153.499,153.818,810498.1812776,0
+MCO.US,D,20181023,000000,151.097,152.418,148.833,151.702,1014311.6114168,0
+MCO.US,D,20181024,000000,152.099,153.391,148.307,148.585,1044491.460119,0
+MCO.US,D,20181025,000000,148.198,151.186,145.983,149.607,1954325.223095,0
+MCO.US,D,20181026,000000,142.776,142.776,135.875,136.66,4607289.7228269,0
+MCO.US,D,20181029,000000,137.772,142.14,134.435,136.292,2391783.4745172,0
+MCO.US,D,20181030,000000,136.997,137.542,134.197,136.173,1935523.6214858,0
+MCO.US,D,20181031,000000,137.852,141.932,137.852,140.343,1919478.4601574,0
+MCO.US,D,20181101,000000,140.343,145.089,140.333,144.663,1544755.6615737,0
+MCO.US,D,20181102,000000,146.073,146.242,143.391,144.196,1191249.4970412,0
+MCO.US,D,20181105,000000,144.722,146.102,143.997,145.675,1083236.7178784,0
+MCO.US,D,20181106,000000,145,146.907,144.574,145.328,978488.96589529,0
+MCO.US,D,20181107,000000,146.49,148.922,146.043,148.028,1053463.7386951,0
+MCO.US,D,20181108,000000,148.655,149.955,147.492,149.875,1198855.1371587,0
+MCO.US,D,20181109,000000,149.369,150.481,147.144,148.068,1781414.7414469,0
+MCO.US,D,20181112,000000,147.651,148.158,144.334,144.781,1375562.3962489,0
+MCO.US,D,20181113,000000,144.494,145.417,142.2,142.836,1142618.5184936,0
+MCO.US,D,20181114,000000,144.285,144.891,139.608,141.217,1590947.437213,0
+MCO.US,D,20181115,000000,140.125,143.411,138.774,142.26,1299787.98385,0
+MCO.US,D,20181116,000000,141.564,143.858,141.157,142.051,1622164.6017682,0
+MCO.US,D,20181119,000000,142.041,143.421,141.069,142.964,1325770.2282076,0
+MCO.US,D,20181120,000000,140.939,142.031,139.39,141.137,1313306.3243288,0
+MCO.US,D,20181121,000000,142.27,146.947,142.27,145.893,1820623.2664804,0
+MCO.US,D,20181123,000000,144.544,146.36,144.544,145.338,540187.76945474,0
+MCO.US,D,20181126,000000,147.194,149.19,146.093,148.932,1186579.5614978,0
+MCO.US,D,20181127,000000,147.791,149.042,146.877,147.751,856817.85896858,0
+MCO.US,D,20181128,000000,148.307,153.599,147.454,153.559,1159080.6203685,0
+MCO.US,D,20181129,000000,152.596,153.896,151.117,151.593,1262808.177246,0
+MCO.US,D,20181130,000000,151.574,154.373,151.236,153.916,3036072.4359769,0
+MCO.US,D,20181203,000000,156.339,157.243,152.368,153.062,1334431.3120279,0
+MCO.US,D,20181204,000000,152.735,154.155,147.414,147.511,1362460.9963168,0
+MCO.US,D,20181206,000000,144.524,145.328,142.041,145,1574627.3368285,0
+MCO.US,D,20181207,000000,145.467,145.923,140.095,141.069,1204757.7664925,0
+MCO.US,D,20181210,000000,140.83,141.783,138.279,141.039,1006114.8019734,0
+MCO.US,D,20181211,000000,143.034,144.107,139.966,140.701,1180078.7131187,0
+MCO.US,D,20181212,000000,144.256,145,142.468,143.62,1620017.458663,0
+MCO.US,D,20181213,000000,143.858,145.119,142.866,144.127,1140600.284543,0
+MCO.US,D,20181214,000000,142.896,143.65,140.502,140.81,1531875.8242509,0
+MCO.US,D,20181217,000000,140.879,141.436,136.093,136.828,1559667.8322861,0
+MCO.US,D,20181218,000000,137.792,139.46,136.57,137.602,1286983.6792347,0
+MCO.US,D,20181219,000000,138.089,139.29,133.005,134.982,1606272.5200609,0
+MCO.US,D,20181220,000000,134.555,135.309,131.029,132.261,1944797.0237899,0
+MCO.US,D,20181221,000000,131.575,134.822,128.26,128.289,2402119.3702436,0
+MCO.US,D,20181224,000000,127.554,127.783,125.071,125.161,748766.80990053,0
+MCO.US,D,20181226,000000,125.578,132.429,125.578,132.241,1292022.214392,0
+MCO.US,D,20181227,000000,135.419,135.438,129.878,135.419,1164503.8687839,0
+MCO.US,D,20181228,000000,136.063,136.689,133.769,134.832,795508.46365204,0
+MCO.US,D,20181231,000000,135.616,136.272,134.276,135.508,701992.92886036,0
+MCO.US,D,20190102,000000,132.985,137.582,132.985,136.302,1236388.850286,0
+MCO.US,D,20190103,000000,135.836,136.183,131.526,131.774,1100063.3909561,0
+MCO.US,D,20190104,000000,134.058,139.171,133.988,138.636,1177324.2870435,0
+MCO.US,D,20190107,000000,138.159,140.72,137.959,139.162,972801.85655428,0
+MCO.US,D,20190108,000000,137.762,141.237,136.928,141.187,1485510.8269353,0
+MCO.US,D,20190109,000000,141.167,143.342,141.078,141.664,1051063.8127948,0
+MCO.US,D,20190110,000000,140.969,144.404,140.313,144.216,960932.14330954,0
+MCO.US,D,20190111,000000,143.391,144.741,142.607,144.147,964920.27027791,0
+MCO.US,D,20190114,000000,142.806,144.831,142.736,144.394,781995.158687,0
+MCO.US,D,20190115,000000,144.524,148.595,144.344,148.258,1009282.1401844,0
+MCO.US,D,20190116,000000,149.101,151.028,148.605,150.382,1103999.1485805,0
+MCO.US,D,20190117,000000,149.538,153.252,149.528,152.725,998585.70166647,0
+MCO.US,D,20190118,000000,154.006,154.85,152.973,154.235,1036629.0087952,0
+MCO.US,D,20190122,000000,153.489,154.155,149.429,150.461,1546185.7475069,0
+MCO.US,D,20190123,000000,150.719,151.245,148.585,149.806,931239.7323478,0
+MCO.US,D,20190124,000000,149.429,150.144,148.714,149.131,973231.88943699,0
+MCO.US,D,20190125,000000,150.501,151.971,149.757,151.484,888450.95696771,0
+MCO.US,D,20190128,000000,149.757,151.643,149.727,150.848,936373.94226819,0
+MCO.US,D,20190129,000000,150.611,151.355,149.875,150.134,624843.82118057,0
+MCO.US,D,20190130,000000,150.204,151.871,149.597,151.425,864246.24899856,0
+MCO.US,D,20190131,000000,150.699,154.036,150.084,153.371,1103409.9934601,0
+MCO.US,D,20190201,000000,153.609,156.072,153.609,155.029,804832.22109477,0
+MCO.US,D,20190204,000000,154.87,155.804,153.738,155.485,635872.60361254,0
+MCO.US,D,20190205,000000,155.595,157.75,155.595,157.501,1057915.1329376,0
+MCO.US,D,20190206,000000,156.756,157.223,155.198,156.479,1415279.5081812,0
+MCO.US,D,20190207,000000,154.304,155.912,153.569,155.575,990610.4548325,0
+MCO.US,D,20190208,000000,154.513,155.992,153.876,155.832,972216.72984504,0
+MCO.US,D,20190211,000000,156.459,157.283,155.665,156.569,603334.12022337,0
+MCO.US,D,20190212,000000,157.72,158.057,156.569,157.869,674247.24755263,0
+MCO.US,D,20190213,000000,158.892,160.43,158.504,159.289,583722.80798725,0
+MCO.US,D,20190214,000000,158.147,159.239,157.313,158.425,1424982.9433681,0
+MCO.US,D,20190215,000000,164.482,166.418,161.413,163.777,2303332.6595548,0
+MCO.US,D,20190219,000000,163.409,164.154,160.629,162.536,1011237.9337634,0
+MCO.US,D,20190220,000000,163.002,164.154,162.556,163.975,865379.23961457,0
+MCO.US,D,20190221,000000,164.233,165.237,163.301,165.067,1250279.8187898,0
+MCO.US,D,20190222,000000,165.841,167.838,165.614,167.619,888525.48257267,0
+MCO.US,D,20190225,000000,168.384,169.923,167.014,167.421,974966.12040657,0
+MCO.US,D,20190226,000000,167.034,168.563,166.458,167.411,737366.40654649,0
+MCO.US,D,20190227,000000,166.875,168.682,166.607,168.474,637334.91683427,0
+MCO.US,D,20190228,000000,168.771,169.715,167.669,168.017,847708.61441583,0
+MCO.US,D,20190301,000000,169.705,170.806,169.476,170.479,804651.94969897,0
+MCO.US,D,20190304,000000,170.37,171.779,165.504,167.162,1334830.1247247,0
+MCO.US,D,20190305,000000,167.162,168.533,165.734,166.011,938232.04687846,0
+MCO.US,D,20190306,000000,166.001,166.508,164.045,165.117,954127.14989406,0
+MCO.US,D,20190307,000000,164.532,165.336,163.251,164.353,931863.1289623,0
+MCO.US,D,20190308,000000,163.241,165.067,162.834,164.909,702589.13370008,0
+MCO.US,D,20190311,000000,165.047,166.984,165.047,166.478,826388.24877937,0
+MCO.US,D,20190312,000000,166.935,168.434,166.646,167.352,1017036.8315118,0
+MCO.US,D,20190313,000000,168.066,169.407,167.332,168.444,986345.37460242,0
+MCO.US,D,20190314,000000,168.642,169.923,168.037,169.824,978334.87917151,0
+MCO.US,D,20190315,000000,169.972,171.899,169.476,171.472,1224582.5845158,0
+MCO.US,D,20190318,000000,171.779,172.882,171.333,172.723,846915.01743323,0
+MCO.US,D,20190319,000000,173.706,174.133,172.763,173.339,667347.5864768,0
+MCO.US,D,20190320,000000,173.011,173.051,171.145,172.029,1308442.0179507,0
+MCO.US,D,20190321,000000,171.115,177.152,171.115,176.625,1757929.1048553,0
+MCO.US,D,20190322,000000,175.186,175.643,172.465,172.653,1020320.993644,0
+MCO.US,D,20190325,000000,172.574,173.358,171.283,172.186,851821.62212765,0
+MCO.US,D,20190326,000000,174.014,174.064,170.728,172.663,1142559.0994302,0
+MCO.US,D,20190327,000000,172.753,173.22,171.145,172.604,1003495.3276692,0
+MCO.US,D,20190328,000000,172.942,174.511,172.683,174.094,675915.00973941,0
+MCO.US,D,20190329,000000,175.663,176.258,174.659,175.752,1084328.4172809,0
+MCO.US,D,20190401,000000,177.4,179.127,177.281,179.028,762059.55935899,0
+MCO.US,D,20190402,000000,179.436,180.011,177.986,179.584,1283397.3862715,0
+MCO.US,D,20190403,000000,180.964,181.788,180.031,180.737,790775.08063403,0
+MCO.US,D,20190404,000000,181.283,182.106,180.24,181.331,563238.3376497,0
+MCO.US,D,20190405,000000,182.146,182.93,181.104,181.729,671968.1739846,0
+MCO.US,D,20190408,000000,181.213,182.275,180.16,181.66,983605.04796583,0
+MCO.US,D,20190409,000000,180.767,181.511,179.942,181.174,795117.70777736,0
+MCO.US,D,20190410,000000,181.321,182.285,179.336,179.813,1083289.0872225,0
+MCO.US,D,20190411,000000,180.14,180.15,179.117,179.783,888537.56780591,0
+MCO.US,D,20190412,000000,181.401,181.759,180.369,181.601,700467.16816414,0
+MCO.US,D,20190415,000000,181.63,183.894,181.63,183.616,627848.00874284,0
+MCO.US,D,20190416,000000,183.676,185.165,183.307,184.927,739810.64496878,0
+MCO.US,D,20190417,000000,185.065,185.642,182.425,182.425,729653.00643266,0
+MCO.US,D,20190418,000000,182.255,183.944,181.768,183.467,646344.45821282,0
+MCO.US,D,20190422,000000,182.832,183.646,182.116,182.543,693602.75568525,0
+MCO.US,D,20190423,000000,182.742,184.211,181.223,183.06,1248507.3179149,0
+MCO.US,D,20190424,000000,183.05,189.196,180.18,188.63,1656190.5759483,0
+MCO.US,D,20190425,000000,188.065,188.561,184.788,187.538,979832.44099019,0
+MCO.US,D,20190426,000000,187.746,190.059,186.595,189.782,754381.40784211,0
+MCO.US,D,20190429,000000,189.573,190.566,188.541,188.948,755360.31173434,0
+MCO.US,D,20190430,000000,188.759,191.093,187.895,190.815,894339.48686267,0
+MCO.US,D,20190501,000000,191.133,191.59,187.816,188.183,857764.53557219,0
+MCO.US,D,20190502,000000,187.945,189.048,186.446,187.091,808719.63778616,0
+MCO.US,D,20190503,000000,188.312,190.746,187.409,190.636,542116.37125889,0
+MCO.US,D,20190506,000000,186.744,191.907,186.734,191.42,684209.50815141,0
+MCO.US,D,20190507,000000,188.819,190.03,185.373,186.962,830855.75666616,0
+MCO.US,D,20190508,000000,186.922,188.462,186.227,186.356,622199.16930709,0
+MCO.US,D,20190509,000000,185.79,185.79,181.709,183.288,1028106.9051574,0
+MCO.US,D,20190510,000000,182.295,183.724,178.82,183.397,949063.43716755,0
+MCO.US,D,20190513,000000,179.217,180.31,177.449,178.076,764637.74244964,0
+MCO.US,D,20190514,000000,178.87,183.02,177.827,181.243,766621.73490614,0
+MCO.US,D,20190515,000000,179.396,182.295,179.117,181.164,789960.33449326,0
+MCO.US,D,20190516,000000,181.739,185.185,180.527,183.676,784914.74961662,0
+MCO.US,D,20190517,000000,181.501,182.96,180.587,180.934,716098.41025405,0
+MCO.US,D,20190520,000000,180.051,181.331,178.532,179.793,774143.7854937,0
+MCO.US,D,20190521,000000,181.064,182.792,181.064,182.663,720845.89271085,0
+MCO.US,D,20190522,000000,182.435,185.284,182.435,184.758,810410.56333663,0
+MCO.US,D,20190523,000000,182.335,183.259,179.137,179.624,1123987.1172525,0
+MCO.US,D,20190524,000000,181.441,181.511,178.621,180.12,1057424.6738887,0
+MCO.US,D,20190528,000000,180.657,186.247,180.657,182.345,3393277.6889828,0
+MCO.US,D,20190529,000000,181.421,183.259,180.537,181.233,959099.21626851,0
+MCO.US,D,20190530,000000,181.541,183.159,181.421,182.255,725882.41366257,0
+MCO.US,D,20190531,000000,180.577,181.213,177.688,177.936,930695.89685211,0
+MCO.US,D,20190603,000000,178.026,179.913,174.928,176.139,1148517.1194163,0
+MCO.US,D,20190604,000000,177.132,179.971,176.764,179.883,756908.2286915,0
+MCO.US,D,20190605,000000,180.667,182.057,178.591,181.818,765395.08373254,0
+MCO.US,D,20190606,000000,181.928,184.678,181.749,183.814,583483.11752804,0
+MCO.US,D,20190607,000000,184.887,186.376,184.648,184.798,489977.65376406,0
+MCO.US,D,20190610,000000,185.761,187.895,185.532,186.784,784941.94139141,0
+MCO.US,D,20190611,000000,188.015,188.015,182.782,184.768,793499.29362631,0
+MCO.US,D,20190612,000000,184.371,186.079,183.397,185.672,708020.43893757,0
+MCO.US,D,20190613,000000,186.565,187.299,184.271,187.191,814042.17592449,0
+MCO.US,D,20190614,000000,185.363,188.342,185.363,187.131,671968.1739846,0
+MCO.US,D,20190617,000000,187.668,188.65,185.899,186.654,810044.9850312,0
+MCO.US,D,20190618,000000,186.794,189.415,186.794,188.809,626591.14448615,0
+MCO.US,D,20190619,000000,189.335,191.997,188.292,190.775,1241426.3783405,0
+MCO.US,D,20190620,000000,193.119,195.948,191.738,192.046,1931396.5143351,0
+MCO.US,D,20190621,000000,192.245,192.245,189.008,189.315,2079573.5590599,0
+MCO.US,D,20190624,000000,189.662,191.143,189.603,189.852,1429540.0834014,0
+MCO.US,D,20190625,000000,190.706,192.075,188.541,188.571,1884449.4116186,0
+MCO.US,D,20190626,000000,189.275,189.275,187.438,188.66,643499.39288816,0
+MCO.US,D,20190627,000000,189.892,190.368,188.332,190.059,420959.89384753,0
+MCO.US,D,20190628,000000,190.983,192.324,190.04,190.04,3219813.3008114,0
+MCO.US,D,20190701,000000,193.129,193.993,192.135,192.999,1122864.1976642,0
+MCO.US,D,20190702,000000,192.791,195.184,192.791,194.866,673763.83822314,0
+MCO.US,D,20190703,000000,196.008,197.279,194.876,197.16,284775.42890537,0
+MCO.US,D,20190705,000000,196.574,196.951,193.674,195.998,622332.10687271,0
+MCO.US,D,20190708,000000,194.797,195.134,191.58,192.265,492706.90227019,0
+MCO.US,D,20190709,000000,190.666,192.869,190.159,192.722,535605.45185219,0
+MCO.US,D,20190710,000000,195.204,195.501,193.803,194.38,624604.13072136,0
+MCO.US,D,20190711,000000,194.787,197.487,194.469,196.226,595705.31674221,0
+MCO.US,D,20190712,000000,197.338,199.811,196.316,199.781,580156.65707941,0
+MCO.US,D,20190715,000000,199.681,199.851,198.6,199.484,409770.98207516,0
+MCO.US,D,20190716,000000,200.535,200.535,197.894,199.464,663531.67408207,0
+MCO.US,D,20190717,000000,199.354,199.543,197.249,197.318,728623.74740194,0
+MCO.US,D,20190718,000000,197.497,199.027,197.299,198.758,352616.89278678,0
+MCO.US,D,20190719,000000,199.374,199.474,195.372,195.462,537004.31759942,0
+MCO.US,D,20190722,000000,195.561,197.617,195.054,196.832,412986.66121911,0
+MCO.US,D,20190723,000000,197.795,197.795,195.72,197.2,377676.63100747,0
+MCO.US,D,20190724,000000,196.356,197.686,194.42,197.577,544803.32144869,0
+MCO.US,D,20190725,000000,197.07,197.368,195.025,195.432,531685.80787217,0
+MCO.US,D,20190726,000000,195.581,198.66,195.581,197.924,675040.84453524,0
+MCO.US,D,20190729,000000,198.023,198.223,195.978,196.037,751234.21168651,0
+MCO.US,D,20190730,000000,195.68,196.881,194.568,196.803,640564.69541699,0
+MCO.US,D,20190731,000000,203.028,210.912,201.429,208.559,2218792.4246475,0
+MCO.US,D,20190801,000000,207.159,214.735,206.424,210.237,1626860.7219837,0
+MCO.US,D,20190802,000000,210.078,210.762,206.205,208.519,890465.16250729,0
+MCO.US,D,20190805,000000,206.503,206.503,195.234,197.239,1255913.551684,0
+MCO.US,D,20190806,000000,198.53,201.002,197.567,200.745,880598.57667165,0
+MCO.US,D,20190807,000000,196.405,203.088,195.66,202.641,616596.65659874,0
+MCO.US,D,20190808,000000,204.786,209.313,204.339,208.866,561159.67753286,0
+MCO.US,D,20190809,000000,208.102,209.601,206.096,208.36,539306.55453116,0
+MCO.US,D,20190812,000000,206.98,207.795,204.696,207.198,430336.02063428,0
+MCO.US,D,20190813,000000,206.682,209.383,205.878,207.735,656448.72030213,0
+MCO.US,D,20190814,000000,204.587,205.56,199.503,200.953,867004.70348502,0
+MCO.US,D,20190815,000000,201.757,205.084,200.675,204.289,466606.82688829,0
+MCO.US,D,20190816,000000,206.781,209.066,205.212,208.509,610805.81567244,0
+MCO.US,D,20190819,000000,210.624,212.917,210.624,212.163,539802.0490939,0
+MCO.US,D,20190820,000000,211.566,212.828,210.088,211.309,528377.4752734,0
+MCO.US,D,20190821,000000,213.067,214.308,212.818,213.643,525391.41556098,0
+MCO.US,D,20190822,000000,214.377,214.546,210.962,211.429,915588.34820248,0
+MCO.US,D,20190823,000000,210.684,210.922,203.982,205.212,970581.1949469,0
+MCO.US,D,20190826,000000,206.781,207.824,205.183,207.029,432687.60560175,0
+MCO.US,D,20190827,000000,208.212,209.303,207.476,208.002,754190.05831585,0
+MCO.US,D,20190828,000000,207.318,211.022,206.97,209.066,610294.2074654,0
+MCO.US,D,20190829,000000,211.656,212.333,209.959,211.041,627452.21735432,0
+MCO.US,D,20190830,000000,212.818,213.007,209.075,210.267,671203.78298232,0
+MCO.US,D,20190903,000000,208.668,210.415,205.689,207.873,833255.68256656,0
+MCO.US,D,20190904,000000,208.806,210.336,206.672,208.429,827274.49921678,0
+MCO.US,D,20190905,000000,211.189,215.063,209.79,214.159,875261.93909452,0
+MCO.US,D,20190906,000000,214.229,217.357,213.692,215.103,523668.26272186,0
+MCO.US,D,20190909,000000,216.105,216.105,210.664,212.003,754761.08558631,0
+MCO.US,D,20190910,000000,211.548,211.548,204.249,206.255,1171086.2924873,0
+MCO.US,D,20190911,000000,206.781,208.132,203.138,207.824,792303.86263857,0
+MCO.US,D,20190912,000000,209.293,210.217,206.632,207.715,883622.90628933,0
+MCO.US,D,20190913,000000,209.174,209.174,205.084,207.049,707834.12492515,0
+MCO.US,D,20190916,000000,205.987,208.072,205.212,208.062,561600.78854603,0
+MCO.US,D,20190917,000000,208.539,213.166,208.469,212.779,658017.78641747,0
+MCO.US,D,20190918,000000,213.504,213.504,208.022,211.419,1353130.1891546,0
+MCO.US,D,20190919,000000,210.932,212.69,210.267,211.239,1169666.2775819,0
+MCO.US,D,20190920,000000,212.253,212.253,208.379,208.796,1578093.7845621,0
+MCO.US,D,20190923,000000,210.167,210.177,206.811,210.068,1230035.0389115,0
+MCO.US,D,20190924,000000,210.852,211.656,205.292,205.391,1650957.6699565,0
+MCO.US,D,20190925,000000,205.679,208.986,205.143,208.449,756400.64889553,0
+MCO.US,D,20190926,000000,208.549,209.135,206.493,207.913,719869.00302414,0
+MCO.US,D,20190927,000000,210.127,210.425,198.203,200.804,1771044.6042263,0
+MCO.US,D,20190930,000000,199.94,202.819,199.444,199.781,970853.11269474,0
+MCO.US,D,20191001,000000,200.407,200.813,196.415,196.524,1059653.3923182,0
+MCO.US,D,20191002,000000,194.925,195.879,191.49,191.967,1374416.313297,0
+MCO.US,D,20191003,000000,192.314,195.134,190.746,194.637,686618.49797675,0
+MCO.US,D,20191004,000000,195.134,198.65,194.906,198.55,535524.8836306,0
+MCO.US,D,20191007,000000,199.96,204.934,199.781,203.068,1042393.6650496,0
+MCO.US,D,20191008,000000,201.687,203.703,198.708,200.685,1114939.3059687,0
+MCO.US,D,20191009,000000,202.968,205.481,202.134,204.478,595547.20160736,0
+MCO.US,D,20191010,000000,204.031,207.486,203.614,205.858,486500.12789997,0
+MCO.US,D,20191011,000000,209.69,210.952,208.489,208.816,895086.75711787,0
+MCO.US,D,20191014,000000,208.658,210.604,207.933,209.174,861577.42665861,0
+MCO.US,D,20191015,000000,210.614,213.722,210.137,213.295,681383.57777937,0
+MCO.US,D,20191016,000000,212.51,212.51,209.213,211.806,525015.76622783,0
+MCO.US,D,20191017,000000,212.133,213.742,211.557,213.374,443048.67889736,0
+MCO.US,D,20191018,000000,212.759,213.364,210.455,211.936,624295.9572738,0
+MCO.US,D,20191021,000000,212.877,213.99,211.606,213.881,489135.71584852,0
+MCO.US,D,20191022,000000,213.801,214.238,207.765,207.933,475926.55591994,0
+MCO.US,D,20191023,000000,207.665,208.251,204.577,206.752,1000155.7748846,0
+MCO.US,D,20191024,000000,207.933,210.862,207.298,210.267,357655.42794405,0
+MCO.US,D,20191025,000000,210.028,212.003,210.028,210.694,401650.71244235,0
+MCO.US,D,20191028,000000,211.656,212.55,210.634,210.972,507124.58552251,0
+MCO.US,D,20191029,000000,212.003,215.956,211.706,214.963,1099498.4063023,0
+MCO.US,D,20191030,000000,216.711,216.711,206.901,212.848,1153215.2538373,0
+MCO.US,D,20191031,000000,212.67,216.96,212.67,215.251,686585.26358535,0
+MCO.US,D,20191101,000000,216.97,218.3,214.646,215.063,583506.28089173,0
+MCO.US,D,20191104,000000,216.89,216.93,212.343,212.63,572881.34667045,0
+MCO.US,D,20191105,000000,213.107,213.235,206.295,207.795,989404.95281706,0
+MCO.US,D,20191106,000000,207.735,211.219,207.039,210.485,904533.38109849,0
+MCO.US,D,20191107,000000,211.716,213.633,210.098,212.877,624538.66904131,0
+MCO.US,D,20191108,000000,212.48,213.841,211.279,212.749,478805.86273876,0
+MCO.US,D,20191111,000000,210.942,213.742,210.117,212.68,451137.72834431,0
+MCO.US,D,20191112,000000,212.56,214.328,211.756,212.093,480987.24733813,0
+MCO.US,D,20191113,000000,211.329,214.477,211.111,213.344,533401.91099189,0
+MCO.US,D,20191114,000000,213.245,213.742,210.594,213.464,428038.81921639,0
+MCO.US,D,20191115,000000,214.566,215.221,213.206,214.715,537815.03532911,0
+MCO.US,D,20191118,000000,214.864,216.046,214.477,215.917,592377.84919082,0
+MCO.US,D,20191119,000000,216.333,219.849,215.907,218.348,707027.43560655,0
+MCO.US,D,20191120,000000,218.925,221.635,217.187,218.885,762227.74552155,0
+MCO.US,D,20191121,000000,218.638,220.137,217.127,219.104,714519.27311103,0
+MCO.US,D,20191122,000000,219.908,220.911,216.453,217.931,633483.7558426,0
+MCO.US,D,20191125,000000,218.707,221.198,218.25,220.653,811609.01563269,0
+MCO.US,D,20191126,000000,220.663,222.708,220.564,221.625,770995.58223535,0
+MCO.US,D,20191127,000000,221.934,222.282,218.985,221.438,863919.94770115,0
+MCO.US,D,20191129,000000,220.801,223.086,220.374,221.575,396506.43149425,0
+MCO.US,D,20191202,000000,221.408,222.827,219.133,220.137,569334.33071524,0
+MCO.US,D,20191203,000000,218.29,219.917,217.455,219.749,475933.60563933,0
+MCO.US,D,20191204,000000,219.937,221.795,219.223,221.695,528540.62592211,0
+MCO.US,D,20191205,000000,221.825,224.376,220.137,224.208,568812.65148049,0
+MCO.US,D,20191206,000000,226.263,227.465,224.525,226.551,741320.29202068,0
+MCO.US,D,20191209,000000,226.929,227.493,225.21,225.369,713893.86229098,0
+MCO.US,D,20191210,000000,225.299,226.422,224.376,225.856,460145.25551732,0
+MCO.US,D,20191211,000000,226.532,228.348,225.935,228.01,809781.12410551,0
+MCO.US,D,20191212,000000,228.745,230.97,227.523,229.072,1206265.3993388,0
+MCO.US,D,20191213,000000,228.288,231.536,226.62,229.798,530574.97351709,0
+MCO.US,D,20191216,000000,231.883,234.137,230.503,230.78,677992.6627535,0
+MCO.US,D,20191217,000000,231.079,231.506,228.865,230.066,769932.08171044,0
+MCO.US,D,20191218,000000,231.347,231.565,230.216,231.157,995909.82960713,0
+MCO.US,D,20191219,000000,230.274,234.673,230.274,232.846,921238.19474101,0
+MCO.US,D,20191220,000000,233.62,234.286,232.28,232.786,1214460.1945767,0
+MCO.US,D,20191223,000000,233.82,234.803,231.247,231.734,968929.54640445,0
+MCO.US,D,20191224,000000,232.022,233.144,230.77,232.826,162877.72385546,0
+MCO.US,D,20191226,000000,233.403,234.474,232.806,233.69,272444.46259206,0
+MCO.US,D,20191227,000000,234.425,234.891,232.836,233.928,563812.38622849,0
+MCO.US,D,20191230,000000,233.65,233.968,230.75,232.32,347808.98416379,0
+MCO.US,D,20191231,000000,231.526,233.343,231.05,232.081,607757.3155883,0
+MCO.US,D,20200102,000000,233.323,236.291,232.667,236.281,889726.95617703,0
+MCO.US,D,20200103,000000,233.491,236.173,233.203,235.696,486748.88228411,0
+MCO.US,D,20200106,000000,234.286,236.511,233.869,236.431,731367.09534685,0
+MCO.US,D,20200107,000000,237.135,239.688,235.388,235.577,760808.73771891,0
+MCO.US,D,20200108,000000,236.61,241.693,236.61,240.085,907636.26473221,0
+MCO.US,D,20200109,000000,241.028,243.818,240.879,243.252,829719.74474183,0
+MCO.US,D,20200110,000000,244.375,245.119,241.495,242.468,607983.9137115,0
+MCO.US,D,20200113,000000,242.606,245.863,242.606,245.833,723218.62683647,0
+MCO.US,D,20200114,000000,245.636,246.45,243.619,243.818,564479.08826208,0
+MCO.US,D,20200115,000000,243.699,248.923,243.252,247.363,876358.67401084,0
+MCO.US,D,20200116,000000,249.21,250.461,248.446,250.292,617060.93097562,0
+MCO.US,D,20200117,000000,251.841,252.467,250.024,251.851,849493.20052391,0
+MCO.US,D,20200121,000000,251.067,252.318,250.024,250.58,931991.03101407,0
+MCO.US,D,20200122,000000,252.308,252.685,250.719,251.693,610321.39924018,0
+MCO.US,D,20200123,000000,250.689,252.705,249.607,251.315,828583.73281751,0
+MCO.US,D,20200124,000000,252.159,253.063,248.643,249.875,506976.54141535,0
+MCO.US,D,20200127,000000,247.651,250.431,246.34,249.379,723646.64551363,0
+MCO.US,D,20200128,000000,250.551,254.641,249.865,254.334,799046.41568232,0
+MCO.US,D,20200129,000000,254.641,257.054,253.777,254.811,451936.36084076,0
+MCO.US,D,20200130,000000,254.025,257.948,252.944,257.868,576412.24898133,0
+MCO.US,D,20200131,000000,255.803,257.868,250.371,251.017,846825.38528672,0
+MCO.US,D,20200203,000000,252.417,255.645,252.417,255.148,765363.86354668,0
+MCO.US,D,20200204,000000,259.636,263.22,258.762,260.868,759140.97553213,0
+MCO.US,D,20200205,000000,263.2,263.25,255.962,258.395,731606.78580606,0
+MCO.US,D,20200206,000000,260.44,263.856,260.232,261.989,825425.45853144,0
+MCO.US,D,20200207,000000,261.989,263.142,259.874,261.483,662671.60831666,0
+MCO.US,D,20200210,000000,260.956,262.695,260.331,262.396,746071.80288856,0
+MCO.US,D,20200211,000000,263.716,266.806,262.685,264.908,968160.11988832,0
+MCO.US,D,20200212,000000,265.872,270.767,256.577,267.263,1003904.2113937,0
+MCO.US,D,20200213,000000,266.993,268.234,262.009,266.636,931817.80933767,0
+MCO.US,D,20200214,000000,268.771,271.75,266.865,271.581,953366.78730287,0
+MCO.US,D,20200218,000000,271.481,274.49,267.757,274.372,788846.47882989,0
+MCO.US,D,20200219,000000,275.781,280.806,275.633,278.889,1008996.1229978,0
+MCO.US,D,20200220,000000,278.234,279.187,269.039,272.604,1023988.8619317,0
+MCO.US,D,20200221,000000,270.608,270.608,263.052,265.712,983568.79226612,0
+MCO.US,D,20200224,000000,258.892,263.152,258.195,260.818,1010689.0627539,0
+MCO.US,D,20200225,000000,262.515,263.936,253.41,254.711,1113446.7796639,0
+MCO.US,D,20200226,000000,255.198,261.989,255.138,255.674,971116.97362043,0
+MCO.US,D,20200227,000000,251.593,251.593,238.904,239.071,2035563.1680202,0
+MCO.US,D,20200228,000000,231.824,236.718,227.316,235.11,2030766.3375276,0
+MCO.US,D,20200302,000000,240.879,254.463,237.672,254.204,1558166.2420563,0
+MCO.US,D,20200303,000000,252.934,257.888,244.385,247.711,1771153.3713254,0
+MCO.US,D,20200304,000000,251.911,264.829,250.441,264.065,1246893.9392777,0
+MCO.US,D,20200305,000000,254.938,259.309,243.679,247.462,1589956.4480875,0
+MCO.US,D,20200306,000000,237.672,239.478,226.65,233.591,2243246.8941036,0
+MCO.US,D,20200309,000000,213.692,219.163,205.113,206.543,2604652.7727623,0
+MCO.US,D,20200310,000000,216.284,222.946,209.512,222.946,2254190.0728,0
+MCO.US,D,20200311,000000,216.393,217.137,202.451,206.94,1646111.4914283,0
+MCO.US,D,20200312,000000,196.236,207.785,185.135,189.375,2687068.0208254,0
+MCO.US,D,20200313,000000,200.843,209.194,190.556,208.708,2377973.074235,0
+MCO.US,D,20200316,000000,178.264,189.971,176.317,181.62,2915918.0258215,0
+MCO.US,D,20200317,000000,185.035,202.214,181.709,197.954,2089373.6761128,0
+MCO.US,D,20200318,000000,180.895,183.497,161.85,170.778,2877916.0099062,0
+MCO.US,D,20200319,000000,170.022,177.757,162.604,174.272,2665002.3991392,0
+MCO.US,D,20200320,000000,176.645,179.257,167.957,172.206,2059443.5888975,0
+MCO.US,D,20200323,000000,168.037,178.303,160.837,161.711,1735367.9886064,0
+MCO.US,D,20200324,000000,171.671,192.602,168.504,191.748,1434078.0884821,0
+MCO.US,D,20200325,000000,189.534,213.454,188.203,202.888,1722038.9834483,0
+MCO.US,D,20200326,000000,205.371,222.817,204.835,219.739,1685133.7024493,0
+MCO.US,D,20200327,000000,210.942,221.914,210.942,215.688,1333040.5031029,0
+MCO.US,D,20200330,000000,217.624,221.695,213.831,217.684,1048368.8057827,0
+MCO.US,D,20200331,000000,213.841,217.445,206.454,207.178,1407881.3312343,0
+MCO.US,D,20200401,000000,197.795,203.068,191.698,193.506,1485395.0101168,0
+MCO.US,D,20200402,000000,191.4,202.731,188.074,202.491,1046643.6387381,0
+MCO.US,D,20200403,000000,198.857,205.958,198.827,204.517,1023041.1782253,0
+MCO.US,D,20200406,000000,216.075,226.739,212.987,224.465,1458821.596433,0
+MCO.US,D,20200407,000000,233.413,235.06,223.989,224.029,1030557.1861962,0
+MCO.US,D,20200408,000000,228.14,229.569,220.703,221.885,1081719.0140044,0
+MCO.US,D,20200409,000000,224.198,243.113,223.473,236.738,2173924.9891507,0
+MCO.US,D,20200413,000000,233.918,235.08,224.882,226.352,963867.84788348,0
+MCO.US,D,20200414,000000,233.383,235.964,230.383,232.896,946308.00398941,0
+MCO.US,D,20200415,000000,225.707,228.675,223.135,225.121,1009691.0239089,0
+MCO.US,D,20200416,000000,226.372,233.134,224.932,229.896,1290660.6114472,0
+MCO.US,D,20200417,000000,237.97,241.743,230.672,234.464,1555494.398408,0
+MCO.US,D,20200420,000000,230.82,236.004,230.186,234.574,826348.97177134,0
+MCO.US,D,20200421,000000,228.368,230.303,223.096,223.602,824304.55314866,0
+MCO.US,D,20200422,000000,228.695,236.56,228.308,234.911,804798.98670336,0
+MCO.US,D,20200423,000000,234.336,238.615,231.664,235.08,772738.87712984,0
+MCO.US,D,20200424,000000,237.414,240.919,232.786,240.175,1046087.7180092,0
+MCO.US,D,20200427,000000,243.639,251.881,242.935,249.35,1054482.9266982,0
+MCO.US,D,20200428,000000,255.882,257.988,246.013,246.887,896157.30736215,0
+MCO.US,D,20200429,000000,250.203,254.661,248.088,249.766,1228525.3918595,0
+MCO.US,D,20200430,000000,236.064,246.38,230.323,238.904,1611306.0197043,0
+MCO.US,D,20200501,000000,236.461,237.712,233.263,236.898,796959.69874331,0
+MCO.US,D,20200504,000000,234.107,240.859,231.486,240.362,847360.15685749,0
+MCO.US,D,20200505,000000,243.967,247.641,241.306,245.337,1129342.8897822,0
+MCO.US,D,20200506,000000,246.46,247.015,235.368,236.55,861538.1496506,0
+MCO.US,D,20200507,000000,240.502,244.156,239.211,242.636,780108.85519917,0
+MCO.US,D,20200508,000000,246.598,248.516,244.642,246.608,588649.55473705,0
+MCO.US,D,20200511,000000,243.848,250.024,242.249,247.879,704705.05661941,0
+MCO.US,D,20200512,000000,249.766,252.03,245.357,245.357,669351.72098869,0
+MCO.US,D,20200513,000000,245.249,248.196,239.281,242.666,767470.72254108,0
+MCO.US,D,20200514,000000,239.568,249.11,238.169,248.663,1141238.787699,0
+MCO.US,D,20200515,000000,252.844,256.042,244.116,246.172,2747428.7253327,0
+MCO.US,D,20200518,000000,251.752,257.214,251.216,254.492,1148895.7900577,0
+MCO.US,D,20200519,000000,254.522,256.508,248.883,249.26,976208.88522449,0
+MCO.US,D,20200520,000000,253.251,255.058,250.789,251.573,754403.56410305,0
+MCO.US,D,20200521,000000,250.948,251.732,247.412,249.11,1251472.2284692,0
+MCO.US,D,20200522,000000,251.087,253.728,247.502,252.12,391689.45894635,0
+MCO.US,D,20200526,000000,258.175,258.941,254.344,254.938,820850.19064829,0
+MCO.US,D,20200527,000000,258.564,258.862,250.709,254.035,821140.23624599,0
+MCO.US,D,20200528,000000,256.22,263.706,254.433,259.934,1272744.2531727,0
+MCO.US,D,20200529,000000,261.076,263.21,257.303,262.505,1269046.1718019,0
+MCO.US,D,20200601,000000,264.7,272.871,264.7,271.958,1007041.3365216,0
+MCO.US,D,20200602,000000,272.057,272.644,268.344,271.373,1053310.6590741,0
+MCO.US,D,20200603,000000,274.46,278.283,271.849,277.399,779224.6189673,0
+MCO.US,D,20200604,000000,274.867,276.922,268.642,270.965,794888.08834585,0
+MCO.US,D,20200605,000000,276.308,278.432,272.664,274.56,1009448.3121414,0
+MCO.US,D,20200608,000000,271.114,276.705,268.324,276.645,1110354.9741606,0
+MCO.US,D,20200609,000000,271.918,273.984,269.655,269.933,964093.4389039,0
+MCO.US,D,20200610,000000,271.651,275.464,268.91,271.72,696444.7997016,0
+MCO.US,D,20200611,000000,266.259,266.259,253.013,253.54,917984.24569182,0
+MCO.US,D,20200612,000000,261.443,263.24,255.238,262.089,820843.14092889,0
+MCO.US,D,20200615,000000,257.194,266.626,255.734,265.266,621004.74542212,0
+MCO.US,D,20200616,000000,274.262,274.649,263.816,269.516,607241.67897016,0
+MCO.US,D,20200617,000000,270.141,273.071,268.87,269.973,368864.48177181,0
+MCO.US,D,20200618,000000,269.178,271.501,267.729,269.853,376400.63179816,0
+MCO.US,D,20200619,000000,274.689,276.635,267.817,270.181,799545.93865613,0
+MCO.US,D,20200622,000000,269.843,271.869,267.689,271.501,504452.74187426,0
+MCO.US,D,20200623,000000,274.113,274.987,270.797,271.948,413572.79503112,0
+MCO.US,D,20200624,000000,268.98,269.724,259.467,260.659,840998.28866071,0
+MCO.US,D,20200625,000000,261.205,271.402,257.888,271.104,654413.36560438,0
+MCO.US,D,20200626,000000,267.967,270.131,263.339,264.045,919261.25200391,0
+MCO.US,D,20200629,000000,267.003,267.003,260.639,264.173,678198.11171853,0
+MCO.US,D,20200630,000000,264.442,270.46,263.349,269.694,1412546.2312639,0
+MCO.US,D,20200701,000000,269.595,274.997,268.95,273.278,526987.67345109,0
+MCO.US,D,20200702,000000,277.658,278.988,272.724,272.901,498603.48898732,0
+MCO.US,D,20200706,000000,277.022,282.036,276.892,278.442,699139.80671355,0
+MCO.US,D,20200707,000000,276.805,282.712,275.206,280.14,692354.95535347,0
+MCO.US,D,20200708,000000,281.967,288.987,281.967,288.838,705558.07266542,0
+MCO.US,D,20200709,000000,289.424,291.231,285.016,288.888,621948.40071741,0
+MCO.US,D,20200710,000000,288.173,288.868,285.253,287.548,440085.78254863,0
+MCO.US,D,20200713,000000,289.355,290.984,279.118,280.528,569275.9187546,0
+MCO.US,D,20200714,000000,279.266,286.097,277.668,285.91,553867.2463768,0
+MCO.US,D,20200715,000000,290.735,290.934,284.826,288.123,487316.88824628,0
+MCO.US,D,20200716,000000,285.95,287.081,280.994,284.062,493913.4113884,0
+MCO.US,D,20200717,000000,285.76,287.448,283.447,287.151,502319.69820785,0
+MCO.US,D,20200720,000000,287.597,289.901,286.614,288.531,454925.44186149,0
+MCO.US,D,20200721,000000,290.685,290.685,284.668,285.553,548648.43982374,0
+MCO.US,D,20200722,000000,285.026,288.531,285.026,288.104,585781.3260487,0
+MCO.US,D,20200723,000000,288.153,290.328,281.113,282.83,545674.46534455,0
+MCO.US,D,20200724,000000,282.762,285.63,279.138,284.361,594501.82893231,0
+MCO.US,D,20200727,000000,284.658,290.11,283.07,284.182,960887.83078767,0
+MCO.US,D,20200728,000000,283.874,283.874,276.902,277.479,795483.2860828,0
+MCO.US,D,20200729,000000,277.708,286.774,277.082,286.028,708064.75145944,0
+MCO.US,D,20200730,000000,280.021,283.297,274.947,278.561,774959.53873724,0
+MCO.US,D,20200731,000000,280.15,280.15,271.641,276.138,942934.20971061,0
+MCO.US,D,20200803,000000,279.723,281.103,274.769,275.494,556732.45375685,0
+MCO.US,D,20200804,000000,273.925,274.828,266.339,270.935,822204.74387365,0
+MCO.US,D,20200805,000000,270.857,273.518,269.297,272.524,835234.6395092,0
+MCO.US,D,20200806,000000,271.481,274.222,269.387,274.202,584778.25168998,0
+MCO.US,D,20200807,000000,272.514,272.724,267.699,270.469,558735.58116596,0
+MCO.US,D,20200810,000000,268.533,269.933,265.584,266.169,495772.52310143,0
+MCO.US,D,20200811,000000,267.747,271.541,263.27,269.496,841097.99183492,0
+MCO.US,D,20200812,000000,272.028,276.972,272.028,273.725,590293.14645736,0
+MCO.US,D,20200813,000000,273.328,277.678,272.714,276.805,515522.81551979,0
+MCO.US,D,20200814,000000,277.529,278.542,274.629,275.901,436338.35314224,0
+MCO.US,D,20200817,000000,276.248,279.822,276.208,278.413,517226.83340628,0
+MCO.US,D,20200818,000000,278.303,281.729,277.459,280.259,600943.25824789,0
+MCO.US,D,20200819,000000,281.432,283.615,276.912,277.062,588458.2052108,0
+MCO.US,D,20200820,000000,275.216,280.17,274.441,278.8,591457.35725924,0
+MCO.US,D,20200821,000000,279.812,280.597,276.456,279.802,921999.56443497,0
+MCO.US,D,20200824,000000,281.739,281.859,279.217,279.555,800566.13376193,0
+MCO.US,D,20200825,000000,281.332,281.332,278.82,280.706,599081.12522654,0
+MCO.US,D,20200826,000000,280.369,288.928,279.356,287.161,541863.58846366,0
+MCO.US,D,20200827,000000,287.637,290.308,285.233,287.369,409697.46357298,0
+MCO.US,D,20200828,000000,288.54,290.13,286.843,289.554,410846.5678333,0
+MCO.US,D,20200831,000000,289.931,292.275,287.885,289.801,553003.15220032,0
+MCO.US,D,20200901,000000,289.176,292.155,288.014,291.221,432769.1809261,0
+MCO.US,D,20200902,000000,292.78,300.933,292.78,299.503,577459.63586192,0
+MCO.US,D,20200903,000000,297.448,297.448,284.052,286.475,707892.5368858,0
+MCO.US,D,20200904,000000,287.826,287.865,272.921,277.826,611528.91546115,0
+MCO.US,D,20200908,000000,273.408,277.261,269.744,274.133,1048104.9448571,0
+MCO.US,D,20200909,000000,279.217,285.403,277.846,283.665,652800.99406994,0
+MCO.US,D,20200910,000000,282.712,286.137,277.241,279.118,685366.6692339,0
+MCO.US,D,20200911,000000,279.286,283.1,277.499,280.269,619158.72604508,0
+MCO.US,D,20200914,000000,284.529,287.428,282.166,283.934,655058.91847982,0
+MCO.US,D,20200915,000000,284.788,288.183,282.046,282.236,693635.99007665,0
+MCO.US,D,20200916,000000,282.286,285.313,280.994,282.106,634525.10010656,0
+MCO.US,D,20200917,000000,278.313,280.835,275.096,278.065,503577.5695673,0
+MCO.US,D,20200918,000000,276.288,280.14,274.034,276.208,879226.90269919,0
+MCO.US,D,20200921,000000,272.484,275.811,270.29,275.454,932283.0908173,0
+MCO.US,D,20200922,000000,275.264,277.369,270.013,274.55,528928.36048847,0
+MCO.US,D,20200923,000000,274.937,276.495,268.95,269.178,439721.21134596,0
+MCO.US,D,20200924,000000,268.91,274.282,268.136,270.985,479028.43245089,0
+MCO.US,D,20200925,000000,269.297,276.735,268.632,275.891,523782.06533484,0
+MCO.US,D,20200928,000000,278.998,281.799,278.016,280.488,566142.82203778,0
+MCO.US,D,20200929,000000,280.855,283.546,278.293,281.053,384450.40423708,0
+MCO.US,D,20200930,000000,282.166,287.826,281.312,285.096,691684.22490879,0
+MCO.US,D,20201001,000000,289.255,293.287,285.67,288.68,666227.68819679,0
+MCO.US,D,20201002,000000,285.125,291.529,282.96,289.137,461513.90818147,0
+MCO.US,D,20201005,000000,291.033,293.039,287.289,290.338,339300.97996461,0
+MCO.US,D,20201006,000000,291.49,291.887,281.332,283.208,691523.08846563,0
+MCO.US,D,20201007,000000,284.112,286.446,282.473,283.517,471023.9796366,0
+MCO.US,D,20201008,000000,284.469,289.206,284.469,287.349,349488.83158381,0
+MCO.US,D,20201009,000000,288.967,290.348,287.846,289.891,390823.35056432,0
+MCO.US,D,20201012,000000,292.015,292.255,287.975,288.511,507093.36533664,0
+MCO.US,D,20201013,000000,289.157,291.628,286.077,288.59,391829.44623134,0
+MCO.US,D,20201014,000000,289.305,291.311,285.145,285.353,487399.47067339,0
+MCO.US,D,20201015,000000,283.537,285.98,279.723,285.72,623260.65562645,0
+MCO.US,D,20201016,000000,286.694,291.201,284.241,284.311,518964.08568416,0
+MCO.US,D,20201019,000000,284.916,288.253,278.72,279.862,640121.57019828,0
+MCO.US,D,20201020,000000,280.309,283.904,277.946,280.716,483858.49733481,0
+MCO.US,D,20201021,000000,280.229,282.543,272.454,272.604,487418.60562601,0
+MCO.US,D,20201022,000000,272.574,273.725,266.746,268.244,984701.78288213,0
+MCO.US,D,20201023,000000,268.89,270.27,265.742,267.41,749688.30893488,0
+MCO.US,D,20201026,000000,264.869,266.468,261.969,264.59,731379.18058009,0
+MCO.US,D,20201027,000000,265.663,267.857,260.848,261.82,618312.75971847,0
+MCO.US,D,20201028,000000,257.164,259.388,253.708,257.561,909937.49456118,0
+MCO.US,D,20201029,000000,256.925,261.632,249.01,258.682,1253875.175678,0
+MCO.US,D,20201030,000000,256.974,263.936,255.198,258.583,1171388.4233182,0
+MCO.US,D,20201102,000000,262.178,269.009,259.299,261.562,936804.98225366,0
+MCO.US,D,20201103,000000,264.968,269.079,264.035,264.77,720189.26170495,0
+MCO.US,D,20201104,000000,268.155,283.645,268.155,280.935,910485.35846795,0
+MCO.US,D,20201105,000000,285.68,288.918,282.732,286.297,682440.02858489,0
+MCO.US,D,20201106,000000,286.317,287.925,281.272,285.87,496288.15971956,0
+MCO.US,D,20201109,000000,297.725,299.652,270.121,270.926,1521455.3318919,0
+MCO.US,D,20201110,000000,271.918,271.918,263.647,265.882,1085289.1933233,0
+MCO.US,D,20201111,000000,268.95,277.658,268.95,275.661,695099.31040115,0
+MCO.US,D,20201112,000000,276.218,277.042,270.478,271.8,603083.3516337,0
+MCO.US,D,20201113,000000,272.991,273.637,268.771,270.886,591780.63724834,0
+MCO.US,D,20201116,000000,272.474,273.458,268.434,271.015,648463.40244046,0
+MCO.US,D,20201117,000000,268.91,272.117,268.831,270.181,633415.27285425,0
+MCO.US,D,20201118,000000,271.472,272.018,268.146,268.146,611438.27621188,0
+MCO.US,D,20201119,000000,269.019,270.518,266.566,269.625,536439.33294557,0
+MCO.US,D,20201120,000000,269.804,271.68,267.64,269.019,748231.03122699,0
+MCO.US,D,20201123,000000,271.263,273.071,266.596,266.933,629014.23375026,0
+MCO.US,D,20201124,000000,267.797,268.94,264.859,267.67,1390242.9333241,0
+MCO.US,D,20201125,000000,269.079,272.714,267.38,272.584,1053195.8493584,0
+MCO.US,D,20201127,000000,275.176,277.092,272.315,273.229,397475.26435879,0
+MCO.US,D,20201130,000000,276.218,279.266,273.338,278.273,1549541.4139358,0
+MCO.US,D,20201201,000000,279.623,281.252,273.538,275.186,1192425.7930764,0
+MCO.US,D,20201202,000000,275.056,276.834,273.001,273.974,752375.25912469,0
+MCO.US,D,20201203,000000,273.041,277.052,273.041,275.851,1156656.5240017,0
+MCO.US,D,20201204,000000,276.555,284.211,276.278,281.55,1068195.6380117,0
+MCO.US,D,20201207,000000,281.977,282.236,277.359,279.018,623689.68140638,0
+MCO.US,D,20201208,000000,277.688,278.681,274.46,274.799,790786.1587645,0
+MCO.US,D,20201209,000000,274.867,274.927,267.043,271.353,1015434.531005,0
+MCO.US,D,20201210,000000,270.588,272.724,268.204,270.032,537043.59460745,0
+MCO.US,D,20201211,000000,268.9,271.889,267.947,270.687,392242.35836696,0
+MCO.US,D,20201214,000000,272.792,276.585,270.518,270.667,605469.17809533,0
+MCO.US,D,20201215,000000,271.75,275.97,270.528,273.398,702857.02303685,0
+MCO.US,D,20201216,000000,273.984,277.251,272.257,276.505,820142.19740113,0
+MCO.US,D,20201217,000000,278.671,280.428,275.076,276.02,747152.42416055,0
+MCO.US,D,20201218,000000,275.731,280.627,274.789,279.286,1590340.1542428,0
+MCO.US,D,20201221,000000,277.172,277.688,269.804,274.847,911348.44554167,0
+MCO.US,D,20201222,000000,273.695,277.549,272.871,277.222,892970.83419853,0
+MCO.US,D,20201223,000000,277.389,280.369,271.571,271.72,426091.08245963,0
+MCO.US,D,20201224,000000,271.353,275.354,271.353,274.867,213400.04140477,0
+MCO.US,D,20201228,000000,277.112,277.112,272.822,273.974,525596.86452601,0
+MCO.US,D,20201229,000000,276.318,278.144,274.729,276.685,578256.25415282,0
+MCO.US,D,20201230,000000,278.641,281.729,277.579,281.402,621637.20596155,0
+MCO.US,D,20201231,000000,281.937,286.267,280.458,286.067,719789.44190534,0
+MCO.US,D,20210104,000000,289.275,290.159,284.718,287.796,1376591.6552796,0
+MCO.US,D,20210105,000000,286.981,290.457,278.889,280.289,845034.75656204,0
+MCO.US,D,20210106,000000,278.363,280.945,273.488,277.301,1050968.1380315,0
+MCO.US,D,20210107,000000,279.068,283.537,276.795,277.33,760853.05024078,0
+MCO.US,D,20210108,000000,278.929,280.219,272.971,276.168,659701.66224856,0
+MCO.US,D,20210111,000000,274.639,274.739,270.667,272.365,630777.67070016,0
+MCO.US,D,20210112,000000,273.368,274.937,268.701,270.111,589457.25115843,0
+MCO.US,D,20210113,000000,270.568,271.83,266.408,270.3,969994.05403212,0
+MCO.US,D,20210114,000000,270.886,272.724,267.113,268.244,1288779.3434733,0
+MCO.US,D,20210115,000000,267.203,268.027,262.695,262.813,901619.83278549,0
+MCO.US,D,20210119,000000,263.667,266.418,260.242,265.425,1376990.4679765,0
+MCO.US,D,20210120,000000,268.771,273.865,268.434,271.561,898061.73869982,0
+MCO.US,D,20210121,000000,270.886,273.448,266.835,266.865,851198.22551315,0
+MCO.US,D,20210122,000000,267.183,268.354,262.833,262.863,740347.43074507,0
+MCO.US,D,20210125,000000,263.18,266.616,261.642,262.714,771534.38221718,0
+MCO.US,D,20210126,000000,262.922,266.468,261.492,264.81,561297.65061231,0
+MCO.US,D,20210127,000000,262.416,265.464,257.611,259.259,1023592.0634404,0
+MCO.US,D,20210128,000000,259.586,270.34,259.099,266.169,795526.59150189,0
+MCO.US,D,20210129,000000,264.035,266.526,259.805,262.426,764108.00639274,0
+MCO.US,D,20210201,000000,266.289,269.089,264.074,266.845,577875.56930584,0
+MCO.US,D,20210202,000000,268.91,277.32,268.086,274.252,744556.11322003,0
+MCO.US,D,20210203,000000,272.694,274.242,269.397,269.933,501752.69934844,0
+MCO.US,D,20210204,000000,270.003,273.011,268.701,272.861,672488.84611659,0
+MCO.US,D,20210205,000000,274.232,275.225,272.365,272.981,487053.02732059,0
+MCO.US,D,20210208,000000,274.5,276.278,272.197,274.382,739919.41206791,0
+MCO.US,D,20210209,000000,275.086,280.567,274.5,278.253,687821.98578665,0
+MCO.US,D,20210210,000000,279.812,279.812,271.869,272.881,861809.06029567,0
+MCO.US,D,20210211,000000,274.947,275.553,271.244,274.649,575677.06395938,0
+MCO.US,D,20210212,000000,271.035,280.895,271.035,274.659,923989.59950808,0
+MCO.US,D,20210216,000000,276.039,278.323,268.95,276.308,1050593.4958011,0
+MCO.US,D,20210217,000000,274.123,276.952,273.755,276.505,665552.92934104,0
+MCO.US,D,20210218,000000,274.59,277.777,271.928,274.769,709125.23067603,0
+MCO.US,D,20210219,000000,275.394,277.757,274.431,276.378,948114.74635841,0
+MCO.US,D,20210222,000000,274.182,275.096,270.608,273.041,810625.0762266,0
+MCO.US,D,20210223,000000,272.147,273.755,269.476,272.057,1007421.0142659,0
+MCO.US,D,20210224,000000,271.363,275.99,269.287,275.166,814761.24730213,0
+MCO.US,D,20210225,000000,275.166,279.276,273.468,273.915,759691.86074721,0
+MCO.US,D,20210226,000000,275.076,276.545,269.883,271.541,1029817.9727632,0
+MCO.US,D,20210301,000000,273.955,280.736,273.685,279.028,724618.49968649,0
+MCO.US,D,20210302,000000,277.429,280.021,275.424,277.698,711507.02872658,0
+MCO.US,D,20210303,000000,277.202,278.363,274.49,274.619,871726.0012698,0
+MCO.US,D,20210304,000000,274.123,281.709,272.624,274.629,1015603.7242704,0
+MCO.US,D,20210305,000000,276.725,284.886,274.679,283.934,1025028.1919901,0
+MCO.US,D,20210308,000000,284.499,289.534,283.784,285.96,1150745.8378458,0
+MCO.US,D,20210309,000000,288.61,290.417,286.207,286.504,1328703.9185761,0
+MCO.US,D,20210310,000000,287.955,289.444,286.574,287.587,640402.55187106,0
+MCO.US,D,20210311,000000,288.163,289.752,287.101,287.984,538948.02594512,0
+MCO.US,D,20210312,000000,287.984,288.66,286.147,288.084,513120.87541385,0
+MCO.US,D,20210315,000000,288.044,294.181,287.418,293.744,690517.99990137,0
+MCO.US,D,20210316,000000,295.512,297.805,291.838,292.572,599739.77043799,0
+MCO.US,D,20210317,000000,292.055,294.181,288.074,289.534,776622.26541016,0
+MCO.US,D,20210318,000000,288.362,289.087,282.633,284.102,790222.18121341,0
+MCO.US,D,20210319,000000,285.92,287.151,283.764,284.281,1826475.5406756,0
+MCO.US,D,20210322,000000,284.281,288.511,282.653,286.754,704670.81512524,0
+MCO.US,D,20210323,000000,287.558,288.938,284.986,287.24,691030.6152112,0
+MCO.US,D,20210324,000000,287.706,294.458,287.22,292.642,946666.53257546,0
+MCO.US,D,20210325,000000,292.79,293.644,289.633,292.165,737348.27869664,0
+MCO.US,D,20210326,000000,292.125,300.546,291.411,300.426,764691.11889645,0
+MCO.US,D,20210329,000000,299.304,304.11,298.956,303.226,728083.94031734,0
+MCO.US,D,20210330,000000,300.436,300.694,292.025,293.913,771701.56127696,0
+MCO.US,D,20210331,000000,294.231,297.438,293.833,294.975,542005.58995422,0
+MCO.US,D,20210401,000000,300.207,303.553,297.318,302.571,681509.4656256,0
+MCO.US,D,20210405,000000,302.442,307.635,302.382,307.098,578892.74310332,0
+MCO.US,D,20210406,000000,306.602,308.091,304.884,305.738,517346.67863588,0
+MCO.US,D,20210407,000000,305.074,307.555,302.919,304.16,514773.53105907,0
+MCO.US,D,20210408,000000,306.89,310.644,306.066,309.284,802831.10789119,0
+MCO.US,D,20210409,000000,309.541,310.802,308.707,310.465,558485.81967906,0
+MCO.US,D,20210412,000000,308.916,311.527,308.191,310.654,662885.11410386,0
+MCO.US,D,20210413,000000,309.084,313.215,309.084,311.339,688769.66949302,0
+MCO.US,D,20210414,000000,312.688,314.804,310.455,311.339,486910.01872727,0
+MCO.US,D,20210415,000000,313.165,315.728,312.838,314.626,703464.30600703,0
+MCO.US,D,20210416,000000,316.512,318.517,314.139,318.08,1954891.2148516,0
+MCO.US,D,20210419,000000,316.8,320.285,316.055,316.82,1001734.9120276,0
+MCO.US,D,20210420,000000,316.542,321.258,315.519,319.809,885901.97985736,0
+MCO.US,D,20210421,000000,320.534,323.254,319.73,321.069,677861.73939342,0
+MCO.US,D,20210422,000000,320.831,325.041,319.342,321.089,781650.72953973,0
+MCO.US,D,20210423,000000,321.646,324.991,318.537,323.741,760917.50481804,0
+MCO.US,D,20210426,000000,323.731,324.048,320.911,321.318,761744.33619205,0
+MCO.US,D,20210427,000000,321.288,323.026,319.342,322.43,1219143.2224561,0
+MCO.US,D,20210428,000000,336.023,336.023,314.486,316.145,1008997.1301005,0
+MCO.US,D,20210429,000000,317.386,326.72,315.618,325.925,798116.8598258,0
+MCO.US,D,20210430,000000,325.34,326.501,320.087,322.727,885179.88717143,0
+MCO.US,D,20210503,000000,323.541,326.6,321.536,325.3,586122.73388764,0
+MCO.US,D,20210504,000000,324.237,327.791,323.978,326.184,885557.5507101,0
+MCO.US,D,20210505,000000,328.169,328.169,323.224,324.674,388552.33381845,0
+MCO.US,D,20210506,000000,325.3,326.491,321.735,325.577,644560.87920752,0
+MCO.US,D,20210507,000000,326.084,330.611,324.535,330.433,686437.21947819,0
+MCO.US,D,20210510,000000,330.781,334.465,329.42,329.559,558806.07835986,0
+MCO.US,D,20210511,000000,325.18,326.144,323.016,324.753,715454.87158416,0
+MCO.US,D,20210512,000000,323.084,324.763,315.37,315.837,1003396.6315978,0
+MCO.US,D,20210513,000000,317.346,325.855,317.177,324.843,717820.5559904,0
+MCO.US,D,20210514,000000,325.975,330.571,325.111,329.976,705692.01733381,0
+MCO.US,D,20210517,000000,328.099,328.685,325.2,325.667,878188.57974354,0
+MCO.US,D,20210518,000000,324.247,324.823,319.58,319.858,791483.07388119,0
+MCO.US,D,20210519,000000,316.532,320.652,315.648,320.564,544633.12108059,0
+MCO.US,D,20210520,000000,321.735,326.561,321.676,323.631,549020.0607458,0
+MCO.US,D,20210521,000000,324.346,327.851,324.038,325.488,936173.528817,0
+MCO.US,D,20210524,000000,327.702,330.631,327.672,328.468,417558.90779395,0
+MCO.US,D,20210525,000000,330.413,330.988,328.368,329.599,418180.29020292,0
+MCO.US,D,20210526,000000,331.745,331.745,327.444,327.781,682551.81699233,0
+MCO.US,D,20210527,000000,328.268,331.078,326.918,330.304,1028640.6696253,0
+MCO.US,D,20210528,000000,330.383,334.693,330.314,331.892,732246.29606488,0
+MCO.US,D,20210601,000000,334.583,335.517,326.978,327.514,573900.53467347,0
+MCO.US,D,20210602,000000,327.544,332.072,327.434,331.545,516567.18109207,0
+MCO.US,D,20210603,000000,330.95,331.585,327.057,330.85,486695.5058373,0
+MCO.US,D,20210604,000000,332.161,332.529,330.086,332.191,445482.84629194,0
+MCO.US,D,20210607,000000,332.419,333.054,330.681,331.615,384903.60048349,0
+MCO.US,D,20210608,000000,331.882,334.842,330.96,333.481,369708.43389289,0
+MCO.US,D,20210609,000000,333.64,335.676,332.676,335.299,412219.24890852,0
+MCO.US,D,20210610,000000,335.279,337.126,332.469,336.47,598769.93047069,0
+MCO.US,D,20210611,000000,337.701,341.336,336.857,341.197,572142.13323742,0
+MCO.US,D,20210614,000000,340.86,344.334,339.359,344.175,463427.40344407,0
+MCO.US,D,20210615,000000,345.814,349.21,342.745,347.302,657007.66233937,0
+MCO.US,D,20210616,000000,348.793,350.054,341.404,343.331,740601.22064306,0
+MCO.US,D,20210617,000000,342.944,353.569,342.617,351.692,907224.35969937,0
+MCO.US,D,20210618,000000,345.914,348.931,341.484,345.168,1064983.9872788,0
+MCO.US,D,20210621,000000,346.915,352.258,344.612,351.99,580454.75949927,0
+MCO.US,D,20210622,000000,351.99,356.627,350.819,355.793,686232.77761592,0
+MCO.US,D,20210623,000000,357.361,358.762,353.629,353.926,469071.20736597,0
+MCO.US,D,20210624,000000,356.507,359.07,354.393,358.246,485794.14885835,0
+MCO.US,D,20210625,000000,358.88,362.852,355.723,361.234,847495.10862864,0
+MCO.US,D,20210628,000000,361.979,364.164,360.411,361.989,382822.9261611,0
+MCO.US,D,20210629,000000,362.217,363.905,358.543,362.565,440555.09243935,0
+MCO.US,D,20210630,000000,362.505,363.399,357.342,358.643,597799.08340061,0
+MCO.US,D,20210701,000000,358.772,362.058,357.302,361.552,444022.54727574,0
+MCO.US,D,20210702,000000,362.674,364.759,361.413,364.054,379390.71992167,0
+MCO.US,D,20210706,000000,365.524,366.894,361.492,366.239,495321.34106056,0
+MCO.US,D,20210707,000000,367.44,373.706,366.765,372.872,543278.56785522,0
+MCO.US,D,20210708,000000,369.119,372.137,366.646,370.548,573283.18067559,0
+MCO.US,D,20210709,000000,371.541,372.792,368.552,371.73,638334.96988468,0
+MCO.US,D,20210712,000000,372.663,373.408,368.165,371.183,450303.84725092,0
+MCO.US,D,20210713,000000,371.402,374.053,368.722,371.144,413410.65148518,0
+MCO.US,D,20210714,000000,371.71,372.157,369.346,371.74,383976.05883252,0
+MCO.US,D,20210715,000000,370.826,372.693,368.532,370.896,498918.71215426,0
+MCO.US,D,20210716,000000,371.68,375.969,371.352,374.073,576581.44224666,0
+MCO.US,D,20210719,000000,371.253,374.043,365.592,368.005,876994.15585857,0
+MCO.US,D,20210720,000000,368.582,375.404,367.211,373.427,570269.92918837,0
+MCO.US,D,20210721,000000,373.239,377.092,373.239,375.096,779253.82494763,0
+MCO.US,D,20210722,000000,375.037,377.44,374.083,377.29,583128.61735306,0
+MCO.US,D,20210723,000000,377.955,380.567,377.102,377.936,596375.04008412,0
+MCO.US,D,20210726,000000,376.337,377.151,370.886,375.881,563995.67893259,0
+MCO.US,D,20210727,000000,376.158,378.124,373.467,377.052,627536.81398699,0
+MCO.US,D,20210728,000000,377.43,378.78,373.169,374.689,875546.94917838,0
+MCO.US,D,20210729,000000,373.914,377.38,370.429,373.427,800987.1027197,0
+MCO.US,D,20210730,000000,372.514,374.153,371.452,372.137,905682.48535882,0
+MCO.US,D,20210802,000000,374.679,377.489,372.316,375.314,771836.51304812,0
+MCO.US,D,20210803,000000,376.089,376.089,370.36,375.244,525695.56059745,0
+MCO.US,D,20210804,000000,375.622,381.044,372.753,378.829,734240.35954907,0
+MCO.US,D,20210805,000000,381.292,383.565,378.998,382.861,626587.11607507,0
+MCO.US,D,20210806,000000,382.781,384.816,376.953,381.004,532606.29980375,0
+MCO.US,D,20210809,000000,381.888,383.545,377.587,378.491,516172.39680631,0
+MCO.US,D,20210810,000000,379.217,380.031,374.321,376.436,370179.75798916,0
+MCO.US,D,20210811,000000,378.284,378.571,374.827,376.089,477899.47024596,0
+MCO.US,D,20210812,000000,374.867,376.188,372.415,375.027,415307.0260007,0
+MCO.US,D,20210813,000000,376.337,377.927,375.602,376.735,413606.02942252,0
+MCO.US,D,20210816,000000,375.781,380.587,373.914,380.487,390568.55356356,0
+MCO.US,D,20210817,000000,378.491,379.931,376.248,377.945,488082.28635131,0
+MCO.US,D,20210818,000000,378.531,378.988,369.773,370.072,620986.61757226,0
+MCO.US,D,20210819,000000,368.145,372.554,365.812,371.303,491005.90569201,0
+MCO.US,D,20210820,000000,372.137,374.738,369.813,373.169,600485.02648763,0
+MCO.US,D,20210823,000000,373.507,379.187,373.507,375.831,628887.33880127,0
+MCO.US,D,20210824,000000,377.479,377.667,371.293,373.1,458939.75350188,0
+MCO.US,D,20210825,000000,373.716,374.262,370.27,373.15,307234.82777448,0
+MCO.US,D,20210826,000000,372.544,374.59,371.422,372.127,347647.84772063,0
+MCO.US,D,20210827,000000,372.713,376.019,372.147,374.59,340569.92945454,0
+MCO.US,D,20210830,000000,375.037,380.249,375.027,377.797,296707.58252186,0
+MCO.US,D,20210831,000000,378.154,379.425,376.138,377.479,550920.46367239,0
+MCO.US,D,20210901,000000,377.022,380.408,374.58,378.81,378240.60855856,0
+MCO.US,D,20210902,000000,380.875,383.029,378.521,382.354,404765.68130931,0
+MCO.US,D,20210903,000000,380.875,383.278,379.554,382.056,340361.45918121,0
+MCO.US,D,20210907,000000,384.389,384.389,376.198,378.471,440877.36532569,0
+MCO.US,D,20210908,000000,378.701,380.765,376.725,378.641,771692.49735204,0
+MCO.US,D,20210909,000000,379.713,382.195,378.294,379.197,501769.82009553,0
+MCO.US,D,20210910,000000,381.55,382.464,377.747,379.227,356709.7584432,0
+MCO.US,D,20210913,000000,381.927,383.645,371.303,375.891,348264.19461574,0
+MCO.US,D,20210914,000000,377.519,378.958,375.254,376.863,355151.77045834,0
+MCO.US,D,20210915,000000,378.373,379.941,373.497,376.526,422374.8732391,0
+MCO.US,D,20210916,000000,377.36,379.395,376.783,377.042,465438.58767534,0
+MCO.US,D,20210917,000000,374.341,375.424,365.592,366.804,1271865.0524547,0
+MCO.US,D,20210920,000000,362.833,367.341,362.237,365.742,711061.88930234,0
+MCO.US,D,20210921,000000,367.628,368.722,365.752,366.249,366380.96634151,0
+MCO.US,D,20210922,000000,369.139,369.139,363.965,367.182,338616.15008115,0
+MCO.US,D,20210923,000000,367.996,374.213,367.996,373.666,489578.84106721,0
+MCO.US,D,20210924,000000,372.564,375.334,370.082,373.02,340222.47899896,0
+MCO.US,D,20210927,000000,371.332,371.332,362.555,365.018,492679.71049541,0
+MCO.US,D,20210928,000000,361.363,362.912,349.985,352.417,708267.17911616,0
+MCO.US,D,20210929,000000,354.373,358.405,352.546,356.31,516127.07718167,0
+MCO.US,D,20210930,000000,358.335,359.814,351.831,352.04,667457.36067871,0
+MCO.US,D,20211001,000000,354.413,358.752,350.589,356.15,419429.09763745,0
+MCO.US,D,20211004,000000,354.542,356.29,343.877,346.708,642524.51740701,0
+MCO.US,D,20211005,000000,348.713,356.24,347.849,352.308,567243.58536516,0
+MCO.US,D,20211006,000000,347.949,355.506,346.778,354.859,458614.45930724,0
+MCO.US,D,20211007,000000,359.219,363.905,359.06,359.854,849540.53435408,0
+MCO.US,D,20211008,000000,361.214,361.661,356.747,359.14,391781.1052984,0
+MCO.US,D,20211011,000000,357.61,363.181,356.924,356.934,363928.67109707,0
+MCO.US,D,20211012,000000,359.15,362.018,356.487,357.809,369270.34418803,0
+MCO.US,D,20211013,000000,360.281,360.281,355.296,358.345,345221.73714821,0
+MCO.US,D,20211014,000000,362.545,367.381,362.545,367.291,331836.33423492,0
+MCO.US,D,20211015,000000,369.913,369.913,365.632,367.977,711092.10238543,0
+MCO.US,D,20211018,000000,367.907,371.114,365.732,370.766,582731.81886177,0
+MCO.US,D,20211019,000000,371.432,376.298,371.432,375.681,403245.9632297,0
+MCO.US,D,20211020,000000,377.013,377.013,367.758,368.722,530159.04007315,0
+MCO.US,D,20211021,000000,367.668,373.199,364.342,372.951,388324.72859248,0
+MCO.US,D,20211022,000000,374.143,379.197,373.537,378.363,413715.80362443,0
+MCO.US,D,20211025,000000,378.393,382.961,376.298,381.768,550245.70481664,0
+MCO.US,D,20211026,000000,384.648,391.777,384.222,386.972,600810.32068227,0
+MCO.US,D,20211027,000000,387.1,391.966,385.591,389.245,753372.29086678,0
+MCO.US,D,20211028,000000,393.028,403.563,391.906,403.176,720358.45497027,0
+MCO.US,D,20211029,000000,403.891,404.208,396.841,400.654,781182.42675177,0
+MCO.US,D,20211101,000000,403.306,404.418,387.915,390.983,556647.85712419,0
+MCO.US,D,20211102,000000,390.893,392.76,386.634,387.319,625467.21779507,0
+MCO.US,D,20211103,000000,388.61,391.579,379.147,383.208,632243.00523021,0
+MCO.US,D,20211104,000000,384.222,388.52,383.665,385.681,594037.55455544,0
+MCO.US,D,20211105,000000,387.616,389.792,383.466,383.765,537702.23981889,0
+MCO.US,D,20211108,000000,384.459,386.654,381.629,383.922,776681.68447357,0
+MCO.US,D,20211109,000000,383.922,389.99,383.715,388.908,596739.61128679,0
+MCO.US,D,20211110,000000,388.52,390.606,383.893,384.339,628826.91263508,0
+MCO.US,D,20211111,000000,386.088,387.547,378.918,382.116,402999.22305109,0
+MCO.US,D,20211112,000000,383.158,387.081,381.034,384.668,584251.53694138,0
+MCO.US,D,20211115,000000,384.796,391.529,384.042,387.399,771100.3209234,0
+MCO.US,D,20211116,000000,387.656,400.048,387.656,398.172,640843.66288423,0
+MCO.US,D,20211117,000000,397.338,398.937,383.505,393.843,969687.8947901,0
+MCO.US,D,20211118,000000,394.836,394.836,388.62,391.629,512770.40364995,0
+MCO.US,D,20211119,000000,393.764,394.676,383.158,384.072,678424.70984173,0
+MCO.US,D,20211122,000000,384.052,388.734,381.565,381.858,598559.44599179,0
+MCO.US,D,20211123,000000,380.954,384.439,375.741,383.883,376614.13758535,0
+MCO.US,D,20211124,000000,382.037,390.457,381.634,389.742,410044.91402855,0
+MCO.US,D,20211126,000000,384.152,388.709,379.812,381.381,548584.99234925,0
+MCO.US,D,20211129,000000,387.149,396.891,384.896,394.468,1205809.1817841,0
+MCO.US,D,20211130,000000,391.629,396.077,386.425,387.885,1342549.5674551,0
+MCO.US,D,20211201,000000,391.837,393.167,377.32,377.587,883489.96872372,0
+MCO.US,D,20211202,000000,378.074,388.113,377.677,386.405,878396.04291412,0
+MCO.US,D,20211203,000000,390.209,392.293,376.913,382.066,852175.11519986,0
+MCO.US,D,20211206,000000,384.32,385.79,377.33,382.692,666890.36181932,0
+MCO.US,D,20211207,000000,390.715,397.795,390.715,395.59,646376.68550145,0
+MCO.US,D,20211208,000000,395.819,397.437,392.969,395.253,574860.30361309,0
+MCO.US,D,20211209,000000,395.49,397.566,390.526,390.626,557467.63877881,0
+MCO.US,D,20211210,000000,392.75,395.193,390.616,394.945,348908.7403884,0
+MCO.US,D,20211213,000000,395.233,397.358,393.664,395.987,723850.08027313,0
+MCO.US,D,20211214,000000,393.714,396.217,385.036,389.176,599353.04297439,0
+MCO.US,D,20211215,000000,390.536,395.303,386.615,394.925,460515.8693366,0
+MCO.US,D,20211216,000000,396.961,397.904,389.146,393.127,775780.32749461,0
+MCO.US,D,20211217,000000,391.4,395.987,387.498,390.864,1043681.7494921,0
+MCO.US,D,20211220,000000,385.591,386.634,379.902,384.212,491745.11912504,0
+MCO.US,D,20211221,000000,387.656,389.752,384.442,388.52,431791.28413663,0
+MCO.US,D,20211222,000000,388.65,392.493,388.023,392.184,397130.83521153,0
+MCO.US,D,20211223,000000,394.081,397.011,393.277,394.458,306620.49508491,0
+MCO.US,D,20211227,000000,396.157,396.841,393.137,396.653,504860.61849602,0
+MCO.US,D,20211228,000000,398.668,400.882,395.392,396.604,323015.12107432,0
+MCO.US,D,20211229,000000,396.584,398.658,394.583,395.253,357864.90532016,0
+MCO.US,D,20211230,000000,396.057,396.544,387.696,388.302,466630.99735477,0
+MCO.US,D,20211231,000000,387.945,389.106,385.8,387.826,500477.70724189,0
+MCO.US,D,20220103,000000,388.977,389.762,377.877,380.885,643808.57343849,0
+MCO.US,D,20220104,000000,382.721,385.273,379.395,383.545,532323.30392544,0
+MCO.US,D,20220105,000000,383.942,385.494,374.341,374.39,563431.7013815,0
+MCO.US,D,20220106,000000,372.673,374.108,365.672,371.978,859705.22260957,0
+MCO.US,D,20220107,000000,371.7,372.435,368.01,369.773,508102.48231197,0
+MCO.US,D,20220110,000000,365.792,367.401,355.059,359.238,959318.76467233,0
+MCO.US,D,20220111,000000,359.16,365.295,354.612,365.265,871353.37324498,0
+MCO.US,D,20220112,000000,367.043,370.737,365.405,370.27,611390.94238169,0
+MCO.US,D,20220113,000000,371.213,373.776,359.637,360.033,573711.19935275,0
+MCO.US,D,20220114,000000,356.934,357.461,345.844,351.056,903401.39758525,0
+MCO.US,D,20220118,000000,345.307,346.718,340.095,341.991,1153032.968236,0
+MCO.US,D,20220119,000000,344.861,351.95,343.748,344.185,587324.20749201,0
+MCO.US,D,20220120,000000,346.648,352.184,342.11,342.835,776802.53680596,0
+MCO.US,D,20220121,000000,343.024,346.728,338.555,339.459,788122.37193839,0
+MCO.US,D,20220124,000000,333.233,342.13,326.342,341.654,970390.8525234,0
+MCO.US,D,20220125,000000,334.683,337.235,321.973,322.737,1671604.28384,0
+MCO.US,D,20220126,000000,327.752,333.362,320.374,322.25,1074524.271817,0
+MCO.US,D,20220127,000000,326.67,331.605,322.6,323.621,1113312.8349955,0
+MCO.US,D,20220128,000000,324.326,334.395,319.794,334.137,774902.13387936,0
+MCO.US,D,20220131,000000,334.375,340.67,332.161,340.58,734103.39357237,0
+MCO.US,D,20220201,000000,341.554,341.851,333.655,341.474,931656.67289449,0
+MCO.US,D,20220202,000000,336.609,345.213,335.586,344.602,943816.43173694,0
+MCO.US,D,20220203,000000,334.951,342.249,331.218,337.96,937667.06222461,0
+MCO.US,D,20220204,000000,336.053,348.479,335.631,344.434,1088033.548371,0
+MCO.US,D,20220207,000000,343.838,345.878,332.931,334.137,844687.30610646,0
+MCO.US,D,20220208,000000,332.638,336.505,327.474,335.825,1083380.7335745,0
+MCO.US,D,20220209,000000,346.538,346.538,339.538,340.84,1067313.4159854,0
+MCO.US,D,20220210,000000,341.802,352.308,333.958,347.671,2339531.9615122,0
+MCO.US,D,20220211,000000,347.065,347.522,328.238,329.946,1829011.4254499,0
+MCO.US,D,20220214,000000,328.575,329.857,319.103,321.189,1518692.8489943,0
+MCO.US,D,20220215,000000,327.117,328.061,325.33,327.494,678902.0765546,0
+MCO.US,D,20220216,000000,325.428,330.274,324.346,328.288,802936.85368202,0
+MCO.US,D,20220217,000000,327.305,328.097,319.283,320.861,1308422.8829981,0
+MCO.US,D,20220218,000000,321.268,323.681,318.896,321.298,1345241.5531589,0
+MCO.US,D,20220222,000000,318.666,323.82,317.565,320.772,779302.16588058,0
+MCO.US,D,20220223,000000,322.787,327.027,315.846,316.641,820059.61497399,0
+MCO.US,D,20220224,000000,308.43,320.99,308.072,319.73,1094412.5373148,0
+MCO.US,D,20220225,000000,320.206,323.741,316.8,321.416,1478710.8690336,0
+MCO.US,D,20220228,000000,318.676,324.495,316.343,319.759,1571968.5855163,0
+MCO.US,D,20220301,000000,319.023,325.22,317.972,320.077,1308974.7753159,0
+MCO.US,D,20220302,000000,322.947,327.097,320.072,323.691,985557.82023645,0
+MCO.US,D,20220303,000000,325.667,326.332,320.861,322.608,881794.00765939,0
+MCO.US,D,20220304,000000,319.47,325.702,318.08,323.541,1169000.5826511,0
+MCO.US,D,20220307,000000,323.541,325.885,312.302,312.471,1164258.1357081,0
+MCO.US,D,20220308,000000,313.712,319.759,309.541,311.786,1028771.5929854,0
+MCO.US,D,20220309,000000,319.293,323.84,317.663,321.029,1057291.7363231,0
+MCO.US,D,20220310,000000,304.1,313.812,299.91,311.786,1981189.6894791,0
+MCO.US,D,20220311,000000,311.786,313.315,302.214,302.322,1280157.5366612,0
+MCO.US,D,20220314,000000,303.93,306.205,297.571,299.185,878120.0967552,0
+MCO.US,D,20220315,000000,304.14,305.778,300.456,304.547,942838.53494748,0
+MCO.US,D,20220316,000000,308.39,312.868,306.503,312.64,1827505.8068091,0
+MCO.US,D,20220317,000000,312.678,319.56,312.128,319.56,635293.51951991,0
+MCO.US,D,20220318,000000,321.476,329.494,319.46,328.894,1504470.5436794,0
+MCO.US,D,20220321,000000,326.174,329.529,320.642,324.505,837556.01139358,0
+MCO.US,D,20220322,000000,324.356,330.006,324.356,328.645,641939.39069776,0
+MCO.US,D,20220323,000000,325.747,327.167,323.284,323.82,694992.55750755,0
+MCO.US,D,20220324,000000,325.031,327.206,323.092,327.177,955291.36069594,0
+MCO.US,D,20220325,000000,328.645,329.341,325.657,328.178,511159.03921829,0
+MCO.US,D,20220328,000000,328.865,333.61,328.625,333.392,648792.72504618,0
+MCO.US,D,20220329,000000,338.03,340.368,334.756,337.225,518541.10252086,0
+MCO.US,D,20220330,000000,337.92,338.624,334.777,335.934,694144.57697539,0
+MCO.US,D,20220331,000000,338.674,342.77,335.03,335.03,1039632.1892549,0
+MCO.US,D,20220401,000000,334.98,338.744,333.6,337.93,661985.77133044,0
+MCO.US,D,20220404,000000,338.109,342.021,337.85,339.966,770569.57776372,0
+MCO.US,D,20220405,000000,339.231,342.448,338.327,340.045,668681.99764677,0
+MCO.US,D,20220406,000000,337.533,341.326,335.835,338.704,861599.58291955,0
+MCO.US,D,20220407,000000,338.079,342.507,335.775,340.958,620844.61608172,0
+MCO.US,D,20220408,000000,339.746,343.778,338.749,340.273,659912.14672744,0
+MCO.US,D,20220411,000000,337.235,337.906,330.116,332.012,1175602.141307,0
+MCO.US,D,20220412,000000,332.379,335.03,328.268,329.797,624295.9572738,0
+MCO.US,D,20220413,000000,328.348,331.425,324.048,331.307,812150.83692283,0
+MCO.US,D,20220414,000000,331.645,333.015,325.543,326.084,975535.13347151,0
+MCO.US,D,20220418,000000,325.2,328.258,324.058,325.915,648472.46636539,0
+MCO.US,D,20220419,000000,324.942,331.783,324.346,331.188,953567.20075406,0
+MCO.US,D,20220420,000000,333.303,336.882,331.595,332.676,541303.63932367,0
+MCO.US,D,20220421,000000,334.345,336.182,327.097,327.594,781759.49663886,0
+MCO.US,D,20220422,000000,323.701,327.574,319.814,320.147,1066986.1075851,0
+MCO.US,D,20220425,000000,317.743,323.443,315.122,323.214,1386726.1304521,0
+MCO.US,D,20220426,000000,320.841,323.219,315.986,316.75,980221.18265934,0
+MCO.US,D,20220427,000000,314.913,322.34,314.913,317.237,983431.82628943,0
+MCO.US,D,20220428,000000,321.229,325.97,315.603,324.297,777316.15921855,0
+MCO.US,D,20220429,000000,321.556,323.661,313.355,314.248,1292644.6039037,0
+MCO.US,D,20220502,000000,285.999,303.603,284.986,299.006,3018847.9573051,0
+MCO.US,D,20220503,000000,297.298,308.211,296.941,307.238,1635331.4633804,0
+MCO.US,D,20220504,000000,308.995,316.363,300.496,315.171,1347480.3426162,0
+MCO.US,D,20220505,000000,311.467,312.778,299.031,301.866,1256526.8772708,0
+MCO.US,D,20220506,000000,297.626,300.426,293.297,298.322,1069217.847323,0
+MCO.US,D,20220509,000000,293.873,295.689,282.453,283.615,1270707.8913722,0
+MCO.US,D,20220510,000000,284.649,287.25,279.525,283.03,1188691.456006,0
+MCO.US,D,20220511,000000,281.322,286.038,278.512,280.19,956779.85858969,0
+MCO.US,D,20220512,000000,276.039,284.748,274.838,283.576,931876.22129831,0
+MCO.US,D,20220513,000000,288.273,291.291,283.963,286.922,1248334.0962385,0
+MCO.US,D,20220516,000000,284.579,288.044,280.249,285.73,968190.33297142,0
+MCO.US,D,20220517,000000,290.417,291.927,287.051,290.794,886450.85086691,0
+MCO.US,D,20220518,000000,286.823,286.951,277.757,278.621,836942.68580677,0
+MCO.US,D,20220519,000000,276.66,282.732,275.814,281.467,1638774.2495436,0
+MCO.US,D,20220520,000000,285.708,288.008,280.503,287.948,1512854.8708848,0
+MCO.US,D,20220523,000000,290.665,294.866,287.112,293.801,719607.18822991,0
+MCO.US,D,20220524,000000,292.677,294.17,287.754,291.541,766056.43439284,0
+MCO.US,D,20220525,000000,289.143,293.602,288.068,290.655,809576.29495958,0
+MCO.US,D,20220526,000000,292.537,299.49,291.925,298.072,669660.96289676,0
+MCO.US,D,20220527,000000,301.038,306.154,300.501,306.085,574829.63864803,0
+MCO.US,D,20220531,000000,303.736,304.82,298.649,300.192,2896596.7702403,0
+MCO.US,D,20220601,000000,270.399,299.625,268.238,281.089,3037855.2396632,0
+MCO.US,D,20220602,000000,281.209,292.557,279.497,292.229,814005.53401774,0
+MCO.US,D,20220603,000000,285.151,287.759,281.139,283.976,951753.96459532,0
+MCO.US,D,20220606,000000,285.4,288.765,283.17,283.23,568546.93030832,0
+MCO.US,D,20220607,000000,280.711,288.506,280.711,288.068,724410.13491557,0
+MCO.US,D,20220608,000000,285.688,288.665,282.285,282.583,568969.86286525,0
+MCO.US,D,20220609,000000,281.079,284.116,277.924,278.163,620154.74815727,0
+MCO.US,D,20220610,000000,272.281,275.326,269.692,271.981,919972.74281168,0
+MCO.US,D,20220613,000000,266.576,268.567,263.018,264.137,940450.31345392,0
+MCO.US,D,20220614,000000,264.745,265.143,255.667,256.502,1088982.0173475,0
+MCO.US,D,20220615,000000,259.23,265.481,257.806,261.101,865275.80949348,0
+MCO.US,D,20220616,000000,253.168,255.547,250.36,252.481,1219141.77207,0
+MCO.US,D,20220617,000000,250.779,257.861,249.863,254.701,1683612.1327105,0
+MCO.US,D,20220621,000000,260.176,261.841,256.876,258.872,826727.66679902,0
+MCO.US,D,20220622,000000,256.911,264.287,256.164,261.967,845349.75897892,0
+MCO.US,D,20220623,000000,263.411,269.015,263.411,268.766,763253.62718661,0
+MCO.US,D,20220624,000000,270.767,276.525,270.19,276.232,1210819.7452253,0
+MCO.US,D,20220627,000000,276.86,278.004,273.803,276.53,763439.47640996,0
+MCO.US,D,20220628,000000,275.694,278.385,268.826,269.364,759479.38106696,0
+MCO.US,D,20220629,000000,269.672,272.709,267.97,270.697,537347.36636424,0
+MCO.US,D,20220630,000000,268.766,272.887,266.855,270.727,712116.9622336,0
+MCO.US,D,20220701,000000,270.22,274.336,268.786,273.654,709730.05545153,0
+MCO.US,D,20220705,000000,269.861,278.87,269.772,278.77,750689.2150976,0
+MCO.US,D,20220706,000000,279.447,284.131,277.376,281.697,636455.23193087,0
+MCO.US,D,20220707,000000,280.602,284.076,278.85,283.638,770450.51278713,0
+MCO.US,D,20220708,000000,281.857,285.36,280.473,282.831,535278.91473786,0
+MCO.US,D,20220711,000000,282.722,284.534,281.049,282.344,614715.89575063,0
+MCO.US,D,20220712,000000,282.015,284.295,272.792,274.191,799696.14841001,0
+MCO.US,D,20220713,000000,269.742,275.217,268.418,274.46,744078.00569823,0
+MCO.US,D,20220714,000000,270.907,275.754,269.297,273.943,1086128.9806214,0
+MCO.US,D,20220715,000000,277.646,280.373,277.088,280.323,941707.05603993,0
+MCO.US,D,20220718,000000,282.324,283.737,278.532,279.567,832019.84900777,0
+MCO.US,D,20220719,000000,283.031,288.207,281.249,287.819,890827.56622843,0
+MCO.US,D,20220720,000000,288.814,290.815,286.176,289.7,897525.1704019,0
+MCO.US,D,20220721,000000,290.935,294.796,289.322,294.598,655591.67439379,0
+MCO.US,D,20220722,000000,295.594,297.126,291.631,294.11,734593.66776489,0
+MCO.US,D,20220725,000000,293.363,294.085,287.272,289.252,1164553.3345146,0
+MCO.US,D,20220726,000000,288.665,291.856,281.828,285.26,1179946.6731601,0
+MCO.US,D,20220727,000000,284.524,296.135,282.951,292.279,1569975.8808297,0
+MCO.US,D,20220728,000000,294.668,305.921,292.497,304.88,964696.10267342,0
+MCO.US,D,20220729,000000,303.925,310.107,303.626,308.833,811720.09086572,0
+MCO.US,D,20220801,000000,305.597,307.502,302.77,306.105,835737.83806521,0
+MCO.US,D,20220802,000000,303.128,309.399,300.679,306.105,875754.69191937,0
+MCO.US,D,20220803,000000,307.767,309.459,302.671,308.504,801906.24728231,0
+MCO.US,D,20220804,000000,309.041,313.078,307.399,311.858,877406.23853121,0
+MCO.US,D,20220805,000000,308.583,311.271,306.274,309.649,484619.43022319,0
+MCO.US,D,20220808,000000,312.546,313.65,309.021,311.42,549436.60719572,0
+MCO.US,D,20220809,000000,309.559,311.082,307.937,309.101,323868.89333697,0
+MCO.US,D,20220810,000000,314.486,321.285,314.208,321.066,782906.42911332,0
+MCO.US,D,20220811,000000,323.166,323.166,315.581,316.149,342792.36263584,0
+MCO.US,D,20220812,000000,318.021,321.832,316.925,321.494,374995.51238602,0
+MCO.US,D,20220815,000000,320.777,323.769,320.22,320.827,460376.65477487,0
+MCO.US,D,20220816,000000,318.797,322.898,317.204,320.718,452003.39382005,0
+MCO.US,D,20220817,000000,316.885,321.439,316.487,320.091,389055.75957542,0
+MCO.US,D,20220818,000000,320.121,320.819,317.986,319.093,295259.96044483,0
+MCO.US,D,20220819,000000,316.769,316.993,309.122,310.145,505961.16989397,0
+MCO.US,D,20220822,000000,306.234,307.391,302.822,303.7,511274.91093228,0
+MCO.US,D,20220823,000000,301.366,303.835,297.814,297.884,543017.02066994,0
+MCO.US,D,20220824,000000,297.994,300.927,297.774,298.133,467866.82907542,0
+MCO.US,D,20220825,000000,299.42,305.526,297.415,305.316,435438.0729293,0
+MCO.US,D,20220826,000000,305.466,305.975,291.938,292.208,517222.17099271,0
+MCO.US,D,20220829,000000,290.562,293.081,288.906,289.404,465537.24330424,0
+MCO.US,D,20220830,000000,291.27,291.699,284.486,286.112,526109.48056557,0
+MCO.US,D,20220831,000000,288.527,288.995,283.249,283.838,967693.28945147,0
+MCO.US,D,20220901,000000,283.329,286.242,278.795,286.092,510441.91361049,0
+MCO.US,D,20220902,000000,289.494,289.953,281.683,283.718,488408.08192529,0
+MCO.US,D,20220906,000000,284.696,289.684,283.01,287.21,650129.85077564,0
+MCO.US,D,20220907,000000,287.459,294.113,285.993,293.724,580410.6814308,0
+MCO.US,D,20220908,000000,291.04,295.789,290.173,295.4,741522.98894342,0
+MCO.US,D,20220909,000000,297.295,299.779,295.839,298.822,384461.84452664,0
+MCO.US,D,20220912,000000,301.376,303.012,299.904,302.603,502649.2286771,0
+MCO.US,D,20220913,000000,295.989,295.989,289.644,290.013,910915.1494982,0
+MCO.US,D,20220914,000000,291.489,291.799,282.331,285.524,537179.02259276,0
+MCO.US,D,20220915,000000,285.474,286.616,279.827,281.633,622670.00885833,0
+MCO.US,D,20220916,000000,278.361,280.167,276.166,279.618,1474551.6104923,0
+MCO.US,D,20220919,000000,277.433,279.009,275.238,277.842,584655.86032106,0
+MCO.US,D,20220920,000000,275.159,276.037,267.288,270.161,825988.51641213,0
+MCO.US,D,20220921,000000,272.445,275.268,266.051,266.061,557720.27544263,0
+MCO.US,D,20220922,000000,265.073,266.539,252.623,254.688,1284625.2139122,0
+MCO.US,D,20220923,000000,253.261,254.922,249.58,254.079,879266.26328753,0
+MCO.US,D,20220926,000000,253.96,254.249,247.914,249.72,888387.13287961,0
+MCO.US,D,20220927,000000,252.882,254.187,247.246,249.141,971609.67998848,0
+MCO.US,D,20220928,000000,250.857,253.74,248.912,251.376,594216.78505667,0
+MCO.US,D,20220929,000000,249.221,249.221,244.063,245.969,742437.18095001,0
+MCO.US,D,20220930,000000,245.739,249.011,242.118,242.527,987685.22517457,0
+MCO.US,D,20221003,000000,243.874,251.705,242.028,250.268,589932.51242929,0
+MCO.US,D,20221004,000000,254.079,261.581,253.171,261.352,857082.07107493,0
+MCO.US,D,20221005,000000,257.691,263.487,256.864,261.232,822175.37343726,0
+MCO.US,D,20221006,000000,260.564,261.92,252.139,253.461,865527.32069723,0
+MCO.US,D,20221007,000000,250.578,251.635,243.215,244.871,964085.63919738,0
+MCO.US,D,20221010,000000,246.707,246.707,240.407,242.487,764668.48612786,0
+MCO.US,D,20221011,000000,241.32,244.143,237.749,240.302,903943.43304442,0
+MCO.US,D,20221012,000000,240.582,241.629,237.649,238.976,760012.32179604,0
+MCO.US,D,20221013,000000,231.962,243.195,229.608,241.25,868782.12491368,0
+MCO.US,D,20221014,000000,243.764,246.925,234.447,234.686,772132.382708,0
+MCO.US,D,20221017,000000,239.784,244.363,239.784,242.477,787751.83429431,0
+MCO.US,D,20221018,000000,250.079,250.558,244.672,245.34,1025698.3713083,0
+MCO.US,D,20221019,000000,242.577,244.817,238.936,241.3,731507.97541506,0
+MCO.US,D,20221020,000000,241.649,244.817,235.364,236.841,732105.4079106,0
+MCO.US,D,20221021,000000,236.202,241.958,232.661,241.45,992719.29563192,0
+MCO.US,D,20221024,000000,243.235,246.019,239.734,244.393,1309433.6985297,0
+MCO.US,D,20221025,000000,239.175,258.299,239.175,257.002,1606151.1536868,0
+MCO.US,D,20221026,000000,256.154,262.25,254.279,256.354,1159450.0748517,0
+MCO.US,D,20221027,000000,258.329,263.058,257.421,260.374,1019872.4020733,0
+MCO.US,D,20221028,000000,259.626,269.343,258.539,268.445,860632.5843286,0
+MCO.US,D,20221031,000000,266.15,268.056,263.247,264.235,884717.33360754,0
+MCO.US,D,20221101,000000,268.255,270.091,262.978,263.716,791364.49656597,0
+MCO.US,D,20221102,000000,262.798,266.041,255.476,255.496,941840.30037031,0
+MCO.US,D,20221103,000000,251.745,256.454,251.376,254.009,541569.54999284,0
+MCO.US,D,20221104,000000,257.85,260.344,253.391,258.339,578492.08110118,0
+MCO.US,D,20221107,000000,262.16,264.055,259.496,263.756,525378.7284024,0
+MCO.US,D,20221108,000000,265.213,269.348,263.517,266.499,735006.3636859,0
+MCO.US,D,20221109,000000,264.654,266.879,261.082,261.851,515739.61619255,0
+MCO.US,D,20221110,000000,277.513,293.944,274.341,293.554,1589352.8755657,0
+MCO.US,D,20221111,000000,296.537,312.11,294.512,309.626,1886621.6526566,0
+MCO.US,D,20221114,000000,305.595,306.857,292.746,292.896,1077940.6353517,0
+MCO.US,D,20221115,000000,301.815,303.88,295.121,298.024,863979.60966853,0
+MCO.US,D,20221116,000000,297.295,298.413,293.534,296.028,803168.80037039,0
+MCO.US,D,20221117,000000,290.372,290.372,284.795,289.105,847369.78340841,0
+MCO.US,D,20221118,000000,293.844,295.659,286.871,291.629,699175.45000648,0
+MCO.US,D,20221121,000000,289.434,293.36,287.908,291.24,556435.19413512,0
+MCO.US,D,20221122,000000,292.53,295.26,290.28,294.36,381560,0
+MCO.US,D,20221123,000000,294.55,299.11,293.18,297.96,397887,0
+MCO.US,D,20221125,000000,296.49,302.33,295.73,301,430382,0
+MCO.US,D,20221128,000000,296.02,301.015,291.39,291.89,727426,0
+MCO.US,D,20221129,000000,291.09,292.87,288.12,289.53,576237,0
+MCO.US,D,20221130,000000,289.21,298.46,284.43,298.27,1354397,0
+MCO.US,D,20221201,000000,300.66,308.87,300.66,306.08,832480,0
+MCO.US,D,20221202,000000,301.28,303.84,297.47,301.73,479258,0
+MCO.US,D,20221205,000000,297.39,298.46,290.5,291.3,702364,0
+MCO.US,D,20221206,000000,293.12,294.36,291.16,292.6,647395,0
+MCO.US,D,20221207,000000,291.15,293.955,289.55,290.68,595993,0
+MCO.US,D,20221208,000000,291.17,294.45,288.99,289.86,842685,0
+MCO.US,D,20221209,000000,288.5,290.74,287.46,287.97,620446,0
+MCO.US,D,20221212,000000,288.74,291.09,287.445,291.04,870187,0
+MCO.US,D,20221213,000000,307.38,310.64,298.32,301.63,1067636,0
+MCO.US,D,20221214,000000,300.2,305.27,294.865,297.62,1041071,0
+MCO.US,D,20221215,000000,292.505,293.31,286.42,286.86,717908,0
+MCO.US,D,20221216,000000,282.35,284.4,279.15,281.76,1024227,0
+MCO.US,D,20221219,000000,279.77,281.22,276.2041,278.32,525076,0
+MCO.US,D,20221220,000000,276.97,279.625,274.81,274.88,583791,0
+MCO.US,D,20221221,000000,278.19,282.51,276.62,282.42,644465,0
+MCO.US,D,20221222,000000,280.24,281,275.19,279.19,446092,0
+MCO.US,D,20221223,000000,278.39,280.6258,276.87,278.82,320618,0
+MCO.US,D,20221227,000000,277.83,278.92,275.195,276.36,424694,0
+MCO.US,D,20221228,000000,276.24,279.35,272.6975,273.02,395667,0
+MCO.US,D,20221229,000000,276,283.085,275.725,282.93,316652,0
+MCO.US,D,20221230,000000,279.29,279.645,275.01,278.62,431998,0
+MCO.US,D,20230103,000000,283.5,284.9,274.805,276.47,613837,0
+MCO.US,D,20230104,000000,281.47,285.61,279.872,284.11,588604,0
+MCO.US,D,20230105,000000,280.48,281.77,275.9,276.69,407707,0
+MCO.US,D,20230106,000000,278.72,289.78,275.67,289.7,572832,0
+MCO.US,D,20230109,000000,292.29,297.76,290.4,290.79,752314,0
+MCO.US,D,20230110,000000,289.86,297.44,289.86,297.25,472508,0
+MCO.US,D,20230111,000000,299.95,308.06,298.935,307.43,769400,0
+MCO.US,D,20230112,000000,309.66,312.895,304.2,312.4,789515,0
+MCO.US,D,20230113,000000,309.02,315,308.92,314.53,835832,0
+MCO.US,D,20230117,000000,314.6,317.23,312.49,313.58,1659605,0
+MCO.US,D,20230118,000000,316.73,321.62,314.835,316.48,1811508,0
+MCO.US,D,20230119,000000,312.25,317.23,308.22,312.96,880486,0
+MCO.US,D,20230120,000000,315.01,322.39,313.08,320.47,2579713,0
+MCO.US,D,20230123,000000,318.16,324.56,318.1,320.19,917375,0
+MCO.US,D,20230124,000000,317.47,319.95,313.93,315.36,1117431,0
+MCO.US,D,20230125,000000,310.74,315.87,307.6,315.73,1261424,0
+MCO.US,D,20230126,000000,317.27,318.94,314.04,318.21,913303,0
+MCO.US,D,20230127,000000,315.55,320.92,315.33,319.58,630137,0
+MCO.US,D,20230130,000000,315.62,318.83,313.41,314.2,973510,0
+MCO.US,D,20230131,000000,319.21,324.25,316.54,322.75,1526691,0
+MCO.US,D,20230201,000000,320.8,326.16,318.52,323.27,1516477,0
+MCO.US,D,20230202,000000,328.88,335.91,326.2,329.49,1196954,0
+MCO.US,D,20230203,000000,322.68,325.28,318.04,324.36,1053592,0
+MCO.US,D,20230206,000000,319.49,320.15,313.6,314.52,865244,0
+MCO.US,D,20230207,000000,312.09,318.36,310.08,317.89,834786,0
+MCO.US,D,20230208,000000,316.53,317.27,311.11,311.99,549902,0
+MCO.US,D,20230209,000000,315.11,315.11,305.96,307.01,865750,0
+MCO.US,D,20230210,000000,304.66,307.24,303.44,306.77,525418,0
+MCO.US,D,20230213,000000,307.88,313.56,307.605,313.55,588561,0
+MCO.US,D,20230214,000000,312.98,314.525,309.045,309.07,695528,0
+MCO.US,D,20230215,000000,305.66,310.87,305.66,310.46,609952,0
+MCO.US,D,20230216,000000,305.01,306.17,302.11,302.5,649510,0
+MCO.US,D,20230217,000000,299.84,302.09,297.7425,301.45,851046,0
+MCO.US,D,20230221,000000,297.03,298.13,292.52,294.84,819620,0
+MCO.US,D,20230222,000000,295.48,296.92,291.92,294.41,858480,0
+MCO.US,D,20230223,000000,295,296.5,289.44,294.44,574749,0
+MCO.US,D,20230224,000000,287.98,290.31,286.325,289.24,550662,0
+MCO.US,D,20230227,000000,294.03,294.03,288.86,289.71,395646,0
+MCO.US,D,20230228,000000,289.23,293.87,288.05,290.15,832717,0
+MCO.US,D,20230301,000000,288.38,292.88,288.38,289.28,465642,0
+MCO.US,D,20230302,000000,285.15,290.61,284.8,290.34,745883,0
+MCO.US,D,20230303,000000,293.23,299.39,292.1981,298.62,708896,0
+MCO.US,D,20230306,000000,298.74,304.2,298.65,303.48,888525,0
+MCO.US,D,20230307,000000,303.75,304.07,292.74,293.49,807026,0
+MCO.US,D,20230308,000000,293.35,295.74,291.35,294.12,856344,0
+MCO.US,D,20230309,000000,295.7,302.945,293.55,295.05,1124726,0
+MCO.US,D,20230310,000000,295.67,296.485,283.89,285.09,1162055,0
+MCO.US,D,20230313,000000,280.16,289.72,278.23,285.31,1515175,0
+MCO.US,D,20230314,000000,289.93,296.22,288.74,293.02,896497,0
+MCO.US,D,20230315,000000,288.8,293.11,287.1,292.79,960188,0
+MCO.US,D,20230316,000000,291.19,300.315,290.475,297.95,652473,0
+MCO.US,D,20230317,000000,296.26,299.755,291.05,294.25,1673651,0
+MCO.US,D,20230320,000000,295.35,295.35,288.43,291.44,951980,0
+MCO.US,D,20230321,000000,295.37,298.62,293.8,297.09,776262,0
+MCO.US,D,20230322,000000,296.65,300.58,290.77,290.83,843997,0
+MCO.US,D,20230323,000000,290.79,294.21,288.81,290.37,676352,0
+MCO.US,D,20230324,000000,287.39,293.4,285.13,292.73,569128,0
+MCO.US,D,20230327,000000,296.42,296.645,291.6,293.18,703397,0
+MCO.US,D,20230328,000000,293.07,294.795,292,293.99,540636,0
+MCO.US,D,20230329,000000,297.6,299.99,296.63,299.55,517130,0
+MCO.US,D,20230330,000000,302.59,303.96,298.92,300.94,448660,0
+MCO.US,D,20230331,000000,303.16,306.215,301,306.02,641502,0
+MCO.US,D,20230403,000000,304.16,305.825,301.23,304.3,937486,0
+MCO.US,D,20230404,000000,305.97,310.29,302.385,303.94,743350,0
+MCO.US,D,20230405,000000,303.23,304.04,300.28,302.85,584168,0
+MCO.US,D,20230406,000000,302.02,302.84,296.16,298.62,564454,0
+MCO.US,D,20230410,000000,295.08,296.765,290.98,295.66,492602,0
+MCO.US,D,20230411,000000,296.81,300.21,296.81,299.32,415035,0
+MCO.US,D,20230412,000000,302.65,303.8299,297.78,298.18,785956,0
+MCO.US,D,20230413,000000,299.37,304.01,297.64,303.9,622036,0
+MCO.US,D,20230414,000000,303.85,306.07,300.84,302.32,520204,0
+MCO.US,D,20230417,000000,301.15,304.07,299.8,303.36,446547,0
+MCO.US,D,20230418,000000,304.83,305.68,302.2801,305.33,632233,0
+MCO.US,D,20230419,000000,303.7,305.66,302.64,303.14,736147,0
+MCO.US,D,20230420,000000,300.21,304.37,300.21,302.73,604456,0
+MCO.US,D,20230421,000000,303.95,304,299.83,303.59,522234,0
+MCO.US,D,20230424,000000,304.23,304.65,300.64,302.65,748310,0
+MCO.US,D,20230425,000000,306.75,316.55,305.34,306.45,1142111,0
+MCO.US,D,20230426,000000,306.73,308.8,303.95,304.92,989597,0
+MCO.US,D,20230427,000000,308.24,312.24,305.44,311.4,730101,0
+MCO.US,D,20230428,000000,311.14,313.42,309.02,313.12,578318,0
+MCO.US,D,20230501,000000,312.23,314.965,311.92,313.28,560571,0
+MCO.US,D,20230502,000000,310.7,311.155,304.08,305.77,598444,0
+MCO.US,D,20230503,000000,307.03,309.0199,299.94,300.23,700219,0
+MCO.US,D,20230504,000000,299.38,301.35,296.45,299.65,947171,0
+MCO.US,D,20230505,000000,303.36,305.67,303,304.64,873694,0
+MCO.US,D,20230508,000000,305.73,306.62,304.11,305.94,494160,0
+MCO.US,D,20230509,000000,304.63,307.59,304.1,305.93,584527,0
+MCO.US,D,20230510,000000,308.76,310.99,307.12,310.58,1072068,0
+MCO.US,D,20230511,000000,311.11,311.36,308.6,308.95,846171,0
+MCO.US,D,20230512,000000,310.04,311.31,307.9,309.71,630494,0
+MCO.US,D,20230515,000000,310.9,314.05,309.885,311.08,725043,0
+MCO.US,D,20230516,000000,309.84,310.84,307.03,307.43,871593,0
+MCO.US,D,20230517,000000,309.94,311.355,306.71,309.48,876178,0
+MCO.US,D,20230518,000000,308.95,314.37,308,314.15,452367,0
+MCO.US,D,20230519,000000,315.1,317.9575,312.97,315.03,589831,0
+MCO.US,D,20230522,000000,314.92,322.215,314.92,321.38,700121,0
+MCO.US,D,20230523,000000,318.36,319.935,311.85,312.79,695848,0
+MCO.US,D,20230524,000000,310.97,311.94,308.27,309.03,639940,0
+MCO.US,D,20230525,000000,310.54,311,308.49,309.67,542829,0
+MCO.US,D,20230526,000000,309.77,313.295,309.04,313,764339,0
+MCO.US,D,20230530,000000,315.24,319.62,312.975,313.54,697968,0
+MCO.US,D,20230531,000000,313.05,317,310.84,316.88,2860646,0
+MCO.US,D,20230601,000000,316.55,324.945,316.55,323.67,750673,0
+MCO.US,D,20230602,000000,325.78,329.7,325,326.99,917246,0
+MCO.US,D,20230605,000000,326.38,330.43,325.85,328.8,694067,0
+MCO.US,D,20230606,000000,328.34,331.41,328.34,330.69,561649,0
+MCO.US,D,20230607,000000,331.42,332.18,326.3201,327.48,542600,0
+MCO.US,D,20230608,000000,326.74,333.9,324.78,333.24,603354,0
+MCO.US,D,20230609,000000,333.87,338.26,332.63,335.48,1017429,0
+MCO.US,D,20230612,000000,335.73,337.4,332.95,335.59,595030,0
+MCO.US,D,20230613,000000,335.5,340.82,335.5,338.8,1500647,0
+MCO.US,D,20230614,000000,338.8,343.12,338.67,340.71,467539,0
+MCO.US,D,20230615,000000,341.11,350,340.465,348.31,573142,0
+MCO.US,D,20230616,000000,350.39,351.06,341.76,341.85,1243316,0
+MCO.US,D,20230620,000000,338.34,341.38,338.34,340.19,728716,0
+MCO.US,D,20230621,000000,338.2,339.4,334.15,338.54,764802,0
+MCO.US,D,20230622,000000,336.17,337.055,333,335.84,845053,0
+MCO.US,D,20230623,000000,333.55,338.23,331.62,337.28,934265,0
+MCO.US,D,20230626,000000,336.59,337.43,334.18,334.76,525248,0
+MCO.US,D,20230627,000000,336.95,339.62,335.725,338.83,379809,0
+MCO.US,D,20230628,000000,338.77,341.75,337.27,341.59,563230,0
+MCO.US,D,20230629,000000,341.88,344.835,340.42,344.45,384459,0
+MCO.US,D,20230630,000000,347.19,350.97,346,347.72,1037223,0
+MCO.US,D,20230703,000000,345.81,346.58,341.8,346.39,332973,0
+MCO.US,D,20230705,000000,344.5,347.31,342.96,346.96,655676,0
+MCO.US,D,20230706,000000,342.53,343.17,338.59,342.22,957306,0
+MCO.US,D,20230707,000000,339.68,344.44,338.8,339.57,812387,0
+MCO.US,D,20230710,000000,340.14,344.585,340.14,342.1,467452,0
+MCO.US,D,20230711,000000,341.81,342.575,338.03,339.26,746217,0
+MCO.US,D,20230712,000000,344.26,348.235,342.965,347.21,892775,0
+MCO.US,D,20230713,000000,349.26,351.78,347.79,350.51,728459,0
+MCO.US,D,20230714,000000,351.24,353.75,350.205,353.15,572847,0
+MCO.US,D,20230717,000000,354.25,357.11,351.96,356.41,665131,0
+MCO.US,D,20230718,000000,355.58,359.88,355.135,359.44,585037,0
+MCO.US,D,20230719,000000,359.03,361.385,357.72,359.54,719998,0
+MCO.US,D,20230720,000000,357.51,361,357.21,358.85,747899,0
+MCO.US,D,20230721,000000,359.55,359.615,356.65,357.78,2170079,0
+MCO.US,D,20230724,000000,357.21,359.28,355.325,356.88,1001606,0
+MCO.US,D,20230725,000000,354.55,363.19,351.84,361.7,1119256,0
+MCO.US,D,20230726,000000,360.9,361.76,354.225,359.25,1005875,0
+MCO.US,D,20230727,000000,358.9,358.9,347.835,351.39,1309260,0
+MCO.US,D,20230728,000000,355.5,357.08,351.43,353.46,668526,0
+MCO.US,D,20230731,000000,354.75,354.915,350.19,352.75,698006,0
+MCO.US,D,20230801,000000,350.45,353.33,349.71,352.36,569727,0
+MCO.US,D,20230802,000000,348.1,349.81,342.19,343.67,1059862,0
+MCO.US,D,20230803,000000,341.19,342.035,336.6979,338.05,890027,0
+MCO.US,D,20230804,000000,338.35,343.33,336.26,340.05,802532,0
+MCO.US,D,20230807,000000,342.13,342.44,339.21,342.41,547731,0
+MCO.US,D,20230808,000000,339.89,339.89,333.685,337.82,582712,0
+MCO.US,D,20230809,000000,337.32,340.88,336.93,337.78,499595,0
+MCO.US,D,20230810,000000,339.04,342,337.34,339.29,515335,0
+MCO.US,D,20230811,000000,337.69,338.77,335.45,336.7,359452,0
+MCO.US,D,20230814,000000,336.81,339.45,335.78,338.78,350530,0
+MCO.US,D,20230815,000000,336.78,337.93,331.65,332.74,469231,0
+MCO.US,D,20230816,000000,331.23,335.54,330.93,331.56,512644,0
+MCO.US,D,20230817,000000,331.54,332.96,328.26,328.5,682255,0
+MCO.US,D,20230818,000000,324.65,327.71,323.01,327.02,658604,0
+MCO.US,D,20230821,000000,327.18,328.19,323.11,324.78,517081,0
+MCO.US,D,20230822,000000,326.24,329.48,324.79,327.01,591992,0
+MCO.US,D,20230823,000000,328.62,335.99,327.43,334.67,392508,0
+MCO.US,D,20230824,000000,335.49,338.66,330.93,331.04,443130,0
+MCO.US,D,20230825,000000,333.29,335.655,331.1,334.43,487022,0
+MCO.US,D,20230828,000000,334.43,337.5,334.3,334.73,369097,0
+MCO.US,D,20230829,000000,334.07,338.43,334.0101,337.79,414103,0
+MCO.US,D,20230830,000000,337.83,340.73,337.4973,338.83,380564,0
+MCO.US,D,20230831,000000,338.82,340,336.105,336.8,698141,0
+MCO.US,D,20230901,000000,339.69,343.03,338.205,339.32,409548,0
+MCO.US,D,20230905,000000,338.8,340.38,335.74,338.3,550177,0
+MCO.US,D,20230906,000000,337.95,341.77,337.31,340.68,536515,0
+MCO.US,D,20230907,000000,338.94,343.07,338.36,342.12,559512,0
+MCO.US,D,20230908,000000,342.5,343.09,339.315,339.77,537359,0
+MCO.US,D,20230911,000000,341.24,341.39,337.76,339.76,520988,0
+MCO.US,D,20230912,000000,337.71,341.35,337.19,339.21,458210,0
+MCO.US,D,20230913,000000,339.77,344.21,338.94,343.2,553306,0
+MCO.US,D,20230914,000000,346.28,350.46,344.06,348.86,557637,0
+MCO.US,D,20230915,000000,343.99,346.9,340.98,341.19,933625,0
+MCO.US,D,20230918,000000,340.5,344.97,339.85,343.4,361172,0
+MCO.US,D,20230919,000000,342.72,343.66,338.14,340.69,332519,0
+MCO.US,D,20230920,000000,341.78,342.94,335.68,335.85,371773,0
+MCO.US,D,20230921,000000,333.66,335.28,323.93,324.27,663482,0
+MCO.US,D,20230922,000000,324.28,327.65,323.86,324.22,387556,0
+MCO.US,D,20230925,000000,323.2,324.655,321.71,322.81,417053,0
+MCO.US,D,20230926,000000,319.6,320.79,315.12,315.43,1051704,0
+MCO.US,D,20230927,000000,316.68,319.02,312.91,314.51,951586,0
+MCO.US,D,20230928,000000,315.1,319.73,315.1,318.46,603516,0
+MCO.US,D,20230929,000000,320.93,322.24,315.33,316.17,730417,0
+MCO.US,D,20231002,000000,313.94,319.525,313.7,316.22,652188,0
+MCO.US,D,20231003,000000,314.35,315.1,306.915,307.8,537185,0
+MCO.US,D,20231004,000000,309.25,314.92,307.8,314.49,896703,0
+MCO.US,D,20231005,000000,313.54,314.895,311.6,313.99,596221,0
+MCO.US,D,20231006,000000,312.16,318.72,310.805,317.11,643708,0
+MCO.US,D,20231009,000000,315.15,319.3707,314.65,318.37,437724,0
+MCO.US,D,20231010,000000,318.08,324.74,317.48,321.87,845881,0
+MCO.US,D,20231011,000000,324.4,326.03,322.76,325.52,575551,0
+MCO.US,D,20231012,000000,327.39,327.39,318.16,319.93,545057,0
+MCO.US,D,20231013,000000,320.28,321.2,314.75,317.4,453911,0
+MCO.US,D,20231016,000000,320.33,325.1,318.67,321.42,497983,0
+MCO.US,D,20231017,000000,319.34,324.855,318.42,321.4,390248,0
+MCO.US,D,20231018,000000,318.99,319.15,313.98,314.02,526320,0
+MCO.US,D,20231019,000000,314.38,316.505,310.42,311.58,548700,0
+MCO.US,D,20231020,000000,310.38,311.61,307.83,309.6,1334940,0
+MCO.US,D,20231023,000000,307.18,312.74,307.16,309.05,708807,0
+MCO.US,D,20231024,000000,310,311.68,303.06,305.61,1543119,0
+MCO.US,D,20231025,000000,319.02,324.96,312.28,314.26,1442042,0
+MCO.US,D,20231026,000000,312.13,315.23,310,310.09,832632,0
+MCO.US,D,20231027,000000,310.74,311.36,300.98,301.97,805845,0
+MCO.US,D,20231030,000000,304.78,307.745,298.86,306.32,778958,0
+MCO.US,D,20231031,000000,306.21,309.52,303.98,308,730545,0
+MCO.US,D,20231101,000000,308.69,314.98,307.23,312.88,1000043,0
+MCO.US,D,20231102,000000,318.99,327.37,317.54,326.83,1365234,0
+MCO.US,D,20231103,000000,330,336.15,329.225,331.42,950885,0
+MCO.US,D,20231106,000000,331.24,333.71,329.72,333.44,643731,0
+MCO.US,D,20231107,000000,333.98,338.48,332.05,335.87,655046,0
+MCO.US,D,20231108,000000,335.51,339.32,334.78,338.73,533991,0
+MCO.US,D,20231109,000000,340,343.14,337.8,339.88,887505,0
+MCO.US,D,20231110,000000,341.97,345.025,338.815,344.57,762187,0
+MCO.US,D,20231113,000000,342.7,345.085,342.16,343.51,743997,0
+MCO.US,D,20231114,000000,348.23,353.16,344.6,351.17,1125757,0
+MCO.US,D,20231115,000000,350.76,353.9,350.38,350.7,839429,0
+MCO.US,D,20231116,000000,352.9,354.725,352.165,353.57,960277,0
+MCO.US,D,20231117,000000,354.58,357.66,353.29,356.67,865818,0
+MCO.US,D,20231120,000000,356.47,361.88,355.77,361.11,1312588,0
+MCO.US,D,20231121,000000,361.7,364.645,360.81,363.8,1006901,0
+MCO.US,D,20231122,000000,364.92,368.67,363.96,364.55,1276572,0
+MCO.US,D,20231124,000000,364.96,364.96,361.22,362.38,425144,0
+MCO.US,D,20231127,000000,361.36,362.2,359.39,361.3,800145,0
+MCO.US,D,20231128,000000,360.26,362.805,358.49,361.18,727491,0
+MCO.US,D,20231129,000000,363.24,364.07,361.42,361.89,922315,0
+MCO.US,D,20231130,000000,360.43,365.2,358.68,364.96,1881962,0
+MCO.US,D,20231201,000000,364,371.19,361.705,371.05,937613,0
+MCO.US,D,20231204,000000,368.76,374.38,368.5,373.94,998258,0
+MCO.US,D,20231205,000000,373.35,375.9,369.22,375.66,883611,0
+MCO.US,D,20231206,000000,376.89,378.18,372.985,373.43,890723,0
+MCO.US,D,20231207,000000,374.19,375.72,371.46,372.63,866688,0
+MCO.US,D,20231208,000000,371.99,378.32,369.99,374.61,1282223,0
+MCO.US,D,20231211,000000,374.52,378.82,372,377.59,858565,0
+MCO.US,D,20231212,000000,378.36,380.71,377.96,380.57,813861,0
+MCO.US,D,20231213,000000,381.82,391.26,380.21,390.82,952328,0
+MCO.US,D,20231214,000000,394.71,396.91,390.48,391.62,855614,0
+MCO.US,D,20231215,000000,393.09,393.09,386.67,389.06,1182078,0
+MCO.US,D,20231218,000000,389.75,391.55,387.35,390.99,665722,0
+MCO.US,D,20231219,000000,390.29,393.09,389.36,390.53,772446,0
+MCO.US,D,20231220,000000,391.1,393.67,381.99,382.45,894275,0
+MCO.US,D,20231221,000000,383.79,386.28,380.935,386.13,660976,0
+MCO.US,D,20231222,000000,388.66,389.455,385.39,387.58,477528,0
+MCO.US,D,20231226,000000,386.38,389.34,385.64,388.32,253339,0
+MCO.US,D,20231227,000000,388.06,390.91,386.4647,390.21,347200,0
+MCO.US,D,20231228,000000,390.41,392.25,389.8,390.63,294142,0
+MCO.US,D,20231229,000000,390.63,393.45,388.74,390.56,578581,0
+MCO.US,D,20240102,000000,386.03,388.58,379.62,381.81,736106,0
+MCO.US,D,20240103,000000,379.29,379.905,373.575,375.23,791041,0
+MCO.US,D,20240104,000000,375.86,378.59,374.33,374.49,640410,0
+MCO.US,D,20240105,000000,374.34,376.535,370.4,371.69,738437,0
+MCO.US,D,20240108,000000,373.09,376.64,372.01,375.7,846335,0
+MCO.US,D,20240109,000000,372.5,375.115,371.36,373.07,835832,0
+MCO.US,D,20240110,000000,375.06,376.67,372.54,376.59,698922,0
+MCO.US,D,20240111,000000,376.5,376.82,371.03,376.8,984449,0
+MCO.US,D,20240112,000000,379.85,380,375.865,379.79,474994,0
+MCO.US,D,20240116,000000,376.5,381.94,375.93,381.73,667750,0
+MCO.US,D,20240117,000000,379.01,383.7,379.01,381.28,536224,0
+MCO.US,D,20240118,000000,381.26,384.45,379.1,383.2,500939,0
+MCO.US,D,20240119,000000,385.46,388.13,383.39,386.84,582231,0
+MCO.US,D,20240122,000000,387.61,390.435,387.1,388.79,681010,0
+MCO.US,D,20240123,000000,390.07,390.07,385.265,389.82,434469,0
+MCO.US,D,20240124,000000,391.48,392.085,389.52,389.94,450365,0
+MCO.US,D,20240125,000000,391.48,392.78,389.4612,392.6,413578,0
+MCO.US,D,20240126,000000,392.37,392.73,388.94,389.29,417740,0
+MCO.US,D,20240129,000000,388.72,391.39,385.655,391.27,649133,0
+MCO.US,D,20240130,000000,392,397.27,390.985,396.51,716422,0
+MCO.US,D,20240131,000000,397.37,399.36,391.5,392.04,614609,0
+MCO.US,D,20240201,000000,391.99,402.54,390.985,402.54,652579,0
+MCO.US,D,20240202,000000,400,403.17,394.335,399.6,682715,0
+MCO.US,D,20240205,000000,396.56,399.31,393.18,396.99,727848,0
+MCO.US,D,20240206,000000,397.57,398.28,394.77,398.05,400975,0
+MCO.US,D,20240207,000000,401.68,406.3,399.34,404.85,779437,0
+MCO.US,D,20240208,000000,400.21,400.615,393.4,398,720968,0
+MCO.US,D,20240209,000000,398,405.34,396.12,405.17,939508,0
+MCO.US,D,20240212,000000,407.6,407.62,401,401.09,1026660,0
+MCO.US,D,20240213,000000,378.43,385.81,365.76,369.23,2001894,0
+MCO.US,D,20240214,000000,370,371.63,363.49,366.48,1422717,0
+MCO.US,D,20240215,000000,367.98,375.71,367.98,373.24,1262362,0
+MCO.US,D,20240216,000000,372.19,375.54,368.79,370.76,985738,0
+MCO.US,D,20240220,000000,369.46,376.06,368.25,375.32,964922,0
+MCO.US,D,20240221,000000,373.81,377.02,371.77,375.86,719077,0
+MCO.US,D,20240222,000000,380.48,384.23,377.825,381.9,790348,0
+MCO.US,D,20240223,000000,382.93,386.53,382.93,385.51,549072,0
+MCO.US,D,20240226,000000,385.87,386.995,379.89,380.12,536706,0
+MCO.US,D,20240227,000000,379.71,379.71,375.72,377.67,547986,0
+MCO.US,D,20240228,000000,377.1,381.38,376.59,379.86,538486,0
+MCO.US,D,20240229,000000,380.93,383.84,378.36,379.42,1690216,0
+MCO.US,D,20240301,000000,378.39,383.65,377.51,382.04,617326,0
+MCO.US,D,20240304,000000,379,384.5,377.62,382.5,795105,0
+MCO.US,D,20240305,000000,380.82,384.89,380.3,382.5,796088,0
+MCO.US,D,20240306,000000,383.31,389.605,383.31,389.03,816832,0
+MCO.US,D,20240307,000000,392.99,394.48,389.17,391.58,672085,0
+MCO.US,D,20240308,000000,392.12,393.2,386.31,387.01,493417,0
+MCO.US,D,20240311,000000,385.94,386.7491,382.87,384.85,410998,0
+MCO.US,D,20240312,000000,387.35,390.77,385.02,388.93,337412,0
+MCO.US,D,20240313,000000,389.34,391.27,387.08,389.02,339925,0
+MCO.US,D,20240314,000000,388.3,391.98,381,383.41,457122,0
+MCO.US,D,20240315,000000,378.72,385.89,378.72,384.16,1153071,0
+MCO.US,D,20240318,000000,385.89,389.165,383.64,384.08,797946,0
+MCO.US,D,20240319,000000,385.4,389.79,384.61,387.2,689889,0
+MCO.US,D,20240320,000000,388.59,390.79,386.48,390.21,568036,0
+MCO.US,D,20240321,000000,394,395.79,391.03,395.62,732576,0
+MCO.US,D,20240322,000000,397.52,398,387.58,387.64,495185,0
+MCO.US,D,20240325,000000,386.72,388.305,385,386.57,728456,0
+MCO.US,D,20240326,000000,388.47,392,386.31,390.92,736187,0
+MCO.US,D,20240327,000000,394.81,396,387.46,390.24,469990,0
+MCO.US,D,20240328,000000,392.31,395.54,391.155,393.03,566248,0
+MCO.US,D,20240401,000000,394,398.16,392.58,393.89,698178,0
+MCO.US,D,20240402,000000,395.28,395.28,388.575,391.2,1181519,0
+MCO.US,D,20240403,000000,391.22,394.11,390.46,392.44,623433,0
+MCO.US,D,20240404,000000,395.61,402.379,391.19,391.57,892651,0
+MCO.US,D,20240405,000000,390.92,393.79,387.78,392.47,619747,0
+MCO.US,D,20240408,000000,393.47,398.305,392.34,396.07,698875,0
+MCO.US,D,20240409,000000,401.06,401.06,394.31,397.89,398789,0
+MCO.US,D,20240410,000000,389.66,391.73,384.04,384.46,591585,0
+MCO.US,D,20240411,000000,384.82,386.72,381.54,383.55,661638,0
+MCO.US,D,20240412,000000,380.28,382.05,375.855,377.16,624356,0
+MCO.US,D,20240415,000000,381.97,384.61,371.97,373.54,771567,0
+MCO.US,D,20240416,000000,372.99,375.235,370.29,370.73,900047,0
+MCO.US,D,20240417,000000,375,378.38,373.27,375.41,576011,0
+MCO.US,D,20240418,000000,377.19,379.97,369.415,374.6,789553,0
+MCO.US,D,20240419,000000,375.98,376.37,371.34,374.67,820328,0
+MCO.US,D,20240422,000000,376.6,380.47,374.795,379.26,504951,0
+MCO.US,D,20240423,000000,379,383.675,377.1,382.17,572230,0
+MCO.US,D,20240424,000000,381.29,382.5,377.6,381.21,582541,0
+MCO.US,D,20240425,000000,380,380.93,372.63,375.18,897798,0
+MCO.US,D,20240426,000000,374.95,378.99,371.97,376.13,718453,0
+MCO.US,D,20240429,000000,376.52,378,372.03,374.62,986052,0
+MCO.US,D,20240430,000000,372.32,374.18,369.46,370.33,1116119,0
+MCO.US,D,20240501,000000,369.86,377.61,369.56,372.89,944455,0
+MCO.US,D,20240502,000000,368.84,377.65,360.05,376.4,1346836,0
+MCO.US,D,20240503,000000,381,382.94,377.895,380.56,793012,0
+MCO.US,D,20240506,000000,382.53,387.96,381.87,387.7,781334,0
+MCO.US,D,20240507,000000,390,394.54,388.79,393.97,753573,0
+MCO.US,D,20240508,000000,394.83,396.71,393.73,395.94,550899,0
+MCO.US,D,20240509,000000,395.68,402.13,394.01,401.53,560370,0
+MCO.US,D,20240510,000000,403.26,404.04,399.91,400.35,667299,0
+MCO.US,D,20240513,000000,401.29,402.7675,397.435,397.48,354293,0
+MCO.US,D,20240514,000000,399.43,402.43,394.66,402.1,749706,0
+MCO.US,D,20240515,000000,404.4,414.0498,403.51,409.9,808260,0
+MCO.US,D,20240516,000000,408.72,414.49,408.72,412.02,541487,0
+MCO.US,D,20240517,000000,413.71,414.34,409.37,413.92,874968,0
+MCO.US,D,20240520,000000,412.11,414.22,411.04,412.57,420450,0
+MCO.US,D,20240521,000000,412.39,415.2695,410.35,412.95,485585,0
+MCO.US,D,20240522,000000,413.15,417.75,412.46,415.09,820926,0
+MCO.US,D,20240523,000000,415.34,415.66,406.55,407.02,707815,0
+MCO.US,D,20240524,000000,408.06,411.51,406.32,410.6,498500,0
+MCO.US,D,20240528,000000,409.74,409.865,403.725,405.8,545919,0
+MCO.US,D,20240529,000000,400.92,404.47,399.79,399.88,656105,0
+MCO.US,D,20240530,000000,399.3,399.75,394.996,395.5,704086,0
+MCO.US,D,20240531,000000,395.13,398.71,393.665,396.99,2244139,0
+MCO.US,D,20240603,000000,398.21,401.89,395.47,401.65,660083,0
+MCO.US,D,20240604,000000,401.75,407.41,401.095,406.5,611471,0
+MCO.US,D,20240605,000000,406.96,410.25,403.08,410.11,482293,0
+MCO.US,D,20240606,000000,410.72,411.49,405.91,406.82,577557,0
+MCO.US,D,20240607,000000,403.57,406.86,402.08,403.7,631461,0
+MCO.US,D,20240610,000000,402.31,402.96,399.76,401.86,562344,0
+MCO.US,D,20240611,000000,400,403.57,398.88,403.32,485587,0
+MCO.US,D,20240612,000000,408.1,416.4,405.94,412.06,744599,0
+MCO.US,D,20240613,000000,411,411.92,407.85,410.62,481316,0
+MCO.US,D,20240614,000000,407.39,408.39,402.26,408.12,461996,0
+MCO.US,D,20240617,000000,407.43,413.04,406.845,412.31,437570,0
+MCO.US,D,20240618,000000,412.25,420.86,412,420.08,808974,0
+MCO.US,D,20240620,000000,420.09,423.99,417.91,422.71,761751,0
+MCO.US,D,20240621,000000,422.86,423.6,419.75,421.89,1037309,0
+MCO.US,D,20240624,000000,423.02,428.7941,420.52,425.64,534469,0
+MCO.US,D,20240625,000000,426.05,427.68,423.07,427.53,528087,0
+MCO.US,D,20240626,000000,424.25,424.25,417.7,419.66,933384,0
+MCO.US,D,20240627,000000,419.51,420.7,416.33,419.4,526123,0
+MCO.US,D,20240628,000000,419.42,424.83,418.69,420.93,923554,0
+MCO.US,D,20240701,000000,424.03,427.59,418.31,421.49,668422,0
+MCO.US,D,20240702,000000,420.98,426.61,418.12,426.01,401466,0
+MCO.US,D,20240703,000000,425.61,427.345,425.44,425.99,195497,0
+MCO.US,D,20240705,000000,425.99,432.78,423.245,432.26,536860,0
+MCO.US,D,20240708,000000,432.78,434.135,430.68,432.5,499055,0
+MCO.US,D,20240709,000000,435.8,437.3,432.845,435.95,375319,0
+MCO.US,D,20240710,000000,436.84,437.32,430.77,437.29,573373,0
+MCO.US,D,20240711,000000,440.05,443.79,439.05,443.25,637097,0
+MCO.US,D,20240712,000000,444.81,451.19,443.89,445.98,786402,0
+MCO.US,D,20240715,000000,448.32,449.575,445.99,446.7,673770,0
+MCO.US,D,20240716,000000,451.31,452.6,448.68,452.36,770891,0
+MCO.US,D,20240717,000000,451,458.24,448.01,456.05,908826,0
+MCO.US,D,20240718,000000,451.6,457.24,448.47,448.83,846983,0
+MCO.US,D,20240719,000000,451.38,451.38,441.53,442.14,1314828,0
+MCO.US,D,20240722,000000,445.65,450.37,443.52,450.36,1222935,0
+MCO.US,D,20240723,000000,450.23,457.67,440.001,451.89,1449616,0
+MCO.US,D,20240724,000000,451,452.59,431.01,433.81,1281877,0
+MCO.US,D,20240725,000000,435.97,447.3226,435.92,437.21,1073240,0
+MCO.US,D,20240726,000000,440.1,452.62,439.69,448.75,884404,0
+MCO.US,D,20240729,000000,449.92,452,446.22,450.16,567952,0
+MCO.US,D,20240730,000000,454.77,459.05,450.655,458.06,1009019,0
+MCO.US,D,20240731,000000,462.65,462.66,453.96,456.48,918452,0
+MCO.US,D,20240801,000000,458.6,461.77,456.75,460.88,1086406,0
+MCO.US,D,20240802,000000,456.59,461.89,449.88,460.59,1283824,0
+MCO.US,D,20240805,000000,452.86,452.86,439.23,440.17,1326148,0
+MCO.US,D,20240806,000000,443,455.6,443,449.02,879924,0
+MCO.US,D,20240807,000000,452.2,461.9699,450.5,451.05,713815,0
+MCO.US,D,20240808,000000,451.22,461.085,450.005,459.78,630021,0
+MCO.US,D,20240809,000000,459.93,465.3,458,464.93,649043,0
+MCO.US,D,20240812,000000,464.8,465,459.53,460.58,581332,0
+MCO.US,D,20240813,000000,464.24,466.9169,461.96,464.47,893136,0
+MCO.US,D,20240814,000000,464.39,467.025,461.84,466.15,807125,0
+MCO.US,D,20240815,000000,466.58,469.78,465.01,467.12,528252,0
+MCO.US,D,20240816,000000,466.61,467.92,463.71,466.72,429691,0
+MCO.US,D,20240819,000000,467.92,471.94,467.41,470.08,479826,0
+MCO.US,D,20240820,000000,471.84,474.54,470.5,473.54,601844,0
+MCO.US,D,20240821,000000,472.93,476.84,471.43,475.47,527920,0
+MCO.US,D,20240822,000000,475.18,480.71,475.18,480,990072,0
+MCO.US,D,20240823,000000,482.1,483.555,475.64,479.38,520114,0
+MCO.US,D,20240826,000000,481.93,483.21,478.79,479.81,453728,0
+MCO.US,D,20240827,000000,479.63,485.395,476.8561,484.18,515878,0
+MCO.US,D,20240828,000000,484.4,488.64,480.77,482.53,612289,0
+MCO.US,D,20240829,000000,483.47,486.56,482.02,483.06,596640,0
+MCO.US,D,20240830,000000,484.47,488.17,480.69,487.74,822599,0
+MCO.US,D,20240903,000000,488.74,490.18,480.2301,481.97,793117,0
+MCO.US,D,20240904,000000,482,486.26,480.52,484.49,577414,0
+MCO.US,D,20240905,000000,484.09,486.79,480.87,483.85,551191,0
+MCO.US,D,20240906,000000,484.55,486.87,473.92,475.44,689097,0
+MCO.US,D,20240909,000000,479.1,487.07,478.67,482.25,778203,0
+MCO.US,D,20240910,000000,483.69,486.01,479.35,484.14,687696,0
+MCO.US,D,20240911,000000,481.89,481.89,467.61,478.59,764172,0
+MCO.US,D,20240912,000000,476.27,479.89,473.56,478.75,860381,0
+MCO.US,D,20240913,000000,480.08,482.37,475.53,476.96,743183,0
+MCO.US,D,20240916,000000,478.91,486.43,478.57,484.84,953972,0
+MCO.US,D,20240917,000000,484.99,485.31,480.19,482.73,612997,0
+MCO.US,D,20240918,000000,482.43,489,480.755,484.67,619529,0
+MCO.US,D,20240919,000000,491.02,492.48,487.07,490.11,697929,0
+MCO.US,D,20240920,000000,488.53,495.1,487.77,494.66,1466176,0
+MCO.US,D,20240923,000000,489.24,494.01,477.6,479,957947,0
+MCO.US,D,20240924,000000,477.4,479.54,472.03,479.38,810561,0
+MCO.US,D,20240925,000000,480.29,480.8013,474.84,476.15,545202,0
+MCO.US,D,20240926,000000,475.26,477.93,471.26,474.03,592073,0
+MCO.US,D,20240927,000000,474.48,477.25,473,473.49,582637,0
+MCO.US,D,20240930,000000,473.675,476.685,471.44,474.59,1366235,0
+MCO.US,D,20241001,000000,476.91,476.91,469,471.4,1137549,0
+MCO.US,D,20241002,000000,472.21,474.51,468.33,470.19,717562,0
+MCO.US,D,20241003,000000,471.36,472,466.5,467.63,576155,0
+MCO.US,D,20241004,000000,469.36,469.59,458.9,460.53,1308959,0
+MCO.US,D,20241007,000000,461.83,464,456.65,457.52,1022411,0
+MCO.US,D,20241008,000000,463.68,471.7,462.59,471,1049126,0
+MCO.US,D,20241009,000000,471.02,474.21,468.82,473.04,1086591,0
+MCO.US,D,20241010,000000,472,473.43,467.78,469.4,556157,0
+MCO.US,D,20241011,000000,471.58,475.29,471.01,475.11,527478,0
+MCO.US,D,20241014,000000,475.05,480.19,474.79,479.44,459160,0
+MCO.US,D,20241015,000000,481,489.31,481,487.18,752908,0
+MCO.US,D,20241016,000000,484.95,490.36,482.74,490.04,587768,0
+MCO.US,D,20241017,000000,490.14,494.2,484.91,486.11,703635,0
+MCO.US,D,20241018,000000,487.46,489.01,483.962,488.46,656016,0
+MCO.US,D,20241021,000000,486.64,489.155,483.97,486.96,886193,0
+MCO.US,D,20241022,000000,475.44,475.44,464.5,467.73,1254281,0
+MCO.US,D,20241023,000000,470,473.055,465.5801,468.86,695030,0
+MCO.US,D,20241024,000000,466.01,470.69,463.49,466.94,795956,0
+MCO.US,D,20241025,000000,468.49,469.705,461.24,462.8,481692,0
+MCO.US,D,20241028,000000,467.09,468,461.31,462.14,455168,0
+MCO.US,D,20241029,000000,460,463.87,458.78,460.5,675007,0
+MCO.US,D,20241030,000000,459.37,463.27,457.24,458.96,565665,0
+MCO.US,D,20241031,000000,457.25,459.7745,453.95,454.04,688183,0
+MCO.US,D,20241101,000000,455.98,459.54,454.9437,456.36,582578,0
+MCO.US,D,20241104,000000,455.92,458.57,454.17,458.41,542115,0
+MCO.US,D,20241105,000000,458.69,462.2,458.405,462.2,454828,0
+MCO.US,D,20241106,000000,475.79,476.515,450.44,461.14,1335465,0
+MCO.US,D,20241107,000000,464.17,466.59,460.74,465.57,741114,0
+MCO.US,D,20241108,000000,469.18,479.345,467.595,477.18,720016,0
+MCO.US,D,20241111,000000,478.94,480.695,476.345,478.45,704340,0
+MCO.US,D,20241112,000000,478.615,480.105,474.465,475.48,530579,0
+MCO.US,D,20241113,000000,477.48,483.015,475.93,479.42,911735,0
+MCO.US,D,20241114,000000,485.36,487.4395,480.83,482.09,857233,0
+MCO.US,D,20241115,000000,477.8539,479.71,472.37,473.31,653029,0
+MCO.US,D,20241118,000000,469.26,473.6489,467.81,471.94,525073,0
+MCO.US,D,20241119,000000,471.29,472.36,467.97,468.78,545048,0
+MCO.US,D,20241120,000000,475.05,478.47,463.57,474.59,934001,0
+MCO.US,D,20241121,000000,477.715,479.42,474.28,477.92,723641,0
+MCO.US,D,20241122,000000,477.93,483.2275,477.02,480.66,435986,0
+MCO.US,D,20241125,000000,483.395,494.76,483.34,494.03,1203982,0
+MCO.US,D,20241126,000000,495.98,501.21,492.5,499.66,721426,0
+MCO.US,D,20241127,000000,502.45,503.945,497.49,500.88,559663,0
+MCO.US,D,20241129,000000,498.535,502.63,498.235,499.98,507201,0
+MCO.US,D,20241202,000000,499.98,500.22,493.64,497.41,734072,0
+MCO.US,D,20241203,000000,498.64,498.64,492.82,493.69,398589,0
+MCO.US,D,20241204,000000,491.735,498.59,491.185,498.2,499999,0
+MCO.US,D,20241205,000000,497,497,489.45,491.16,528975,0
+MCO.US,D,20241206,000000,492.875,496.8068,492.23,494.76,642224,0
+MCO.US,D,20241209,000000,490.68,492.78,487.279,490.52,412136,0
+MCO.US,D,20241210,000000,487.62,493.65,485.8,491.46,445528,0
+MCO.US,D,20241211,000000,491.155,500.91,489.909,497.53,540075,0
+MCO.US,D,20241212,000000,497.23,498.755,494.51,494.74,328036,0
+MCO.US,D,20241213,000000,492.63,496.5152,486.82,489.02,406324,0
+MCO.US,D,20241216,000000,491,492.71,488.81,489.2,465711,0
+MCO.US,D,20241217,000000,486.76,487.67,482.26,485.63,574935,0
+MCO.US,D,20241218,000000,487.26,488.95,469.37,470.09,776985,0
+MCO.US,D,20241219,000000,471.42,474.38,461.8,462.09,829052,0
+MCO.US,D,20241220,000000,461,471.16,457.54,466.35,1592285,0
+MCO.US,D,20241223,000000,465.3,475.22,464.435,473.76,638581,0
+MCO.US,D,20241224,000000,475.855,481.015,475.08,480.38,183608,0
+MCO.US,D,20241226,000000,477.97,482.05,477.75,481.19,347291,0
+MCO.US,D,20241227,000000,478.78,481.56,474.495,476.76,304969,0
+MCO.US,D,20241230,000000,472.455,476.11,469.3,473.53,299906,0
+MCO.US,D,20241231,000000,475.945,476.955,471.98,473.37,297218,0
+MCO.US,D,20250102,000000,476.48,480.17,470.24,472.84,428013,0
+MCO.US,D,20250103,000000,476.925,479.99,472.86,479.15,412301,0
+MCO.US,D,20250106,000000,479.636,479.83,472.78,473.14,552586,0
+MCO.US,D,20250107,000000,473.67,473.67,462.55,464,719711,0
+MCO.US,D,20250108,000000,462.84,473.36,462.31,472.1,507702,0
+MCO.US,D,20250110,000000,465.815,465.815,449.45,452.81,1131554,0
+MCO.US,D,20250113,000000,451.37,458.25,450.48,457.88,637649,0
+MCO.US,D,20250114,000000,461.82,463.95,459.38,462.58,393148,0
+MCO.US,D,20250115,000000,471.76,474.49,467.21,471.35,681907,0
+MCO.US,D,20250116,000000,472.71,479.67,466.84,479,557144,0
+MCO.US,D,20250117,000000,481.89,482.06,475.32,475.85,768387,0
+MCO.US,D,20250121,000000,478.83,484.91,477.65,484.75,731379,0
+MCO.US,D,20250122,000000,485.16,485.16,481.91,484.63,413329,0
+MCO.US,D,20250123,000000,482.62,486.84,479.14,486.12,517081,0
+MCO.US,D,20250124,000000,483.48,491.34,483.48,489.65,500407,0
+MCO.US,D,20250127,000000,487.05,496.48,479.75,496.09,612420,0
+MCO.US,D,20250128,000000,495.05,498,491.64,493,638339,0
+MCO.US,D,20250129,000000,491.355,493.015,487.18,490.32,732807,0
+MCO.US,D,20250130,000000,496.2,503.1,496.2,499.2,646886,0
+MCO.US,D,20250131,000000,498.2302,505.775,498.2302,499.44,535817,0
+MCO.US,D,20250203,000000,492.235,498.39,487.05,496.47,584707,0
+MCO.US,D,20250204,000000,494.585,497.44,491.37,493.13,567557,0
+MCO.US,D,20250205,000000,496.585,497.895,491.645,495.84,854245,0
+MCO.US,D,20250206,000000,497.5,504.8999,496.04,502.84,1621596,0
+MCO.US,D,20250207,000000,502,506.2744,500.4601,503.3,829065,0
+MCO.US,D,20250210,000000,505.38,505.5,498.0001,504.23,847896,0
+MCO.US,D,20250211,000000,506.75,513.04,504.3165,512.59,1004891,0
+MCO.US,D,20250212,000000,508.71,512.25,497.805,505.44,1184941,0
+MCO.US,D,20250213,000000,518.11,528.09,507.46,527.48,1386200,0
+MCO.US,D,20250214,000000,531.325,531.93,522.35,522.84,779888,0
+MCO.US,D,20250218,000000,521.83,522.25,508.6421,519.58,1044782,0
+MCO.US,D,20250219,000000,518.02,519.85,513.32,519.27,655368,0
+MCO.US,D,20250220,000000,518.635,518.635,507.775,511.62,830455,0
+MCO.US,D,20250221,000000,507.0001,511.6,499.01,500.28,1348237,0
+MCO.US,D,20250224,000000,504.455,507.37,497.49,500.95,827172,0
+MCO.US,D,20250225,000000,504.015,505.375,497.06,501.9,999708,0
+MCO.US,D,20250226,000000,499.61,507.35,496.96,498.34,915094,0
+MCO.US,D,20250227,000000,499.99,504.1799,492.28,492.85,1038643,0
+MCO.US,D,20250228,000000,499.06,503.95,493.99,503.94,869540,0
+MCO.US,D,20250303,000000,503.555,507.33,498.39,502,1189722,0
+MCO.US,D,20250304,000000,497.75,498.76,478.62,481.3,1103497,0
+MCO.US,D,20250305,000000,481.04,485.78,477.15,482.18,801970,0
+MCO.US,D,20250306,000000,474.07,477.81,467.269,470.23,1098808,0
+MCO.US,D,20250307,000000,467.91,468.025,453.36,461.51,1245462,0
+MCO.US,D,20250310,000000,452.85,458.51,446.34,450.29,1198489,0
+MCO.US,D,20250311,000000,451.1,451.1,441.17,443.85,1050467,0
+MCO.US,D,20250312,000000,449.25,449.46,436.88,442.12,1116738,0
+MCO.US,D,20250313,000000,441.13,443,435.4765,437.8,725015,0
+MCO.US,D,20250314,000000,442.925,449.34,440.86,446.84,873899,0
+MCO.US,D,20250317,000000,445.97,456.77,444.43,453.59,975180,0
+MCO.US,D,20250318,000000,453.635,455.08,446.56,450.1,611812,0
+MCO.US,D,20250319,000000,451.05,462.32,448.98,460.31,1004553,0
+MCO.US,D,20250320,000000,457.365,461.87,456.25,459.79,778103,0
+MCO.US,D,20250321,000000,456.71,459.88,452.94,459.49,1091191,0
+MCO.US,D,20250324,000000,466.22,470.89,462.01,469.15,911012,0
+MCO.US,D,20250325,000000,472.44,478.37,469.11,477.24,754948,0
+MCO.US,D,20250326,000000,477.68,480.86,467.18,470.1,649239,0
+MCO.US,D,20250327,000000,469.205,471.86,465.32,468.98,526738,0
+MCO.US,D,20250328,000000,468.06,471.31,460.22,461.38,535953,0
+MCO.US,D,20250331,000000,459.3,468.34,456.04,465.69,866522,0
+MCO.US,D,20250401,000000,464.515,469.99,462.38,468.78,674295,0
+MCO.US,D,20250402,000000,465.14,471.92,462.46,470.89,639007,0
+MCO.US,D,20250403,000000,455.1,458.56,441.659,442.39,1164806,0
+MCO.US,D,20250404,000000,428.55,431.03,400.58,402.43,2309154,0
+MCO.US,D,20250407,000000,391.66,415.66,378.71,398,2384294,0
+MCO.US,D,20250408,000000,416.29,419.82,390.705,396.7,1311471,0
+MCO.US,D,20250409,000000,391.61,440.18,385.61,438.59,2532911,0
+MCO.US,D,20250410,000000,430.09,431.74,407.835,423.03,1330598,0
+MCO.US,D,20250411,000000,420.155,430.76,412.4173,428.43,883923,0
+MCO.US,D,20250414,000000,436.98,439.21,433,437.67,743260,0
+MCO.US,D,20250415,000000,438,441.2799,434.05,435.05,777039,0
+MCO.US,D,20250416,000000,432.165,436.59,420.3,425.69,635120,0
+MCO.US,D,20250417,000000,430.45,431.24,421.75,424.86,953322,0
+MCO.US,D,20250421,000000,423.27,423.27,406.75,413.3,1215968,0
+MCO.US,D,20250422,000000,426.25,431.64,409,429.87,1095791,0
+MCO.US,D,20250423,000000,443.16,448.995,429.44,430.77,1147955,0
+MCO.US,D,20250424,000000,432.985,441.17,429.45,439.58,974225,0
+MCO.US,D,20250425,000000,438.48,439.77,433.53,438.62,691302,0
+MCO.US,D,20250428,000000,440.255,443.22,434.66,439.78,618423,0
+MCO.US,D,20250429,000000,440.32,449.06,437.74,447,673024,0
+MCO.US,D,20250430,000000,443.12,454.44,438.38,453.12,838369,0
+MCO.US,D,20250501,000000,453.02,456.78,450.42,451.86,624699,0
+MCO.US,D,20250502,000000,459.11,466.71,458.1,464.75,733552,0
+MCO.US,D,20250505,000000,460.94,467.91,460.94,464.68,555676,0
+MCO.US,D,20250506,000000,460.065,466.94,459.04,462.92,457453,0
+MCO.US,D,20250507,000000,465.09,470.19,463.535,467.87,827713,0
+MCO.US,D,20250508,000000,469.93,478.99,469.38,471.67,775614,0
+MCO.US,D,20250509,000000,472.425,473.125,468.63,470.67,613073,0
+MCO.US,D,20250512,000000,484.75,487.53,477.8079,487.06,918659,0
+MCO.US,D,20250513,000000,487.045,490.91,484.69,484.7,477370,0
+MCO.US,D,20250514,000000,484.6,486.33,477.82,479.05,612256,0
+MCO.US,D,20250515,000000,478.855,488.61,478.165,487.33,570586,0
+MCO.US,D,20250516,000000,487,489.49,484.72,488.9,505281,0
+MCO.US,D,20250519,000000,483,493.3,482.3113,492.1,551537,0
+MCO.US,D,20250520,000000,489,490.59,483.81,486.99,382865,0
+MCO.US,D,20250521,000000,485.52,486.47,472.51,472.78,624098,0
+MCO.US,D,20250522,000000,472.27,475.4,468.78,471.76,495195,0
+MCO.US,D,20250523,000000,468.69,472.4175,466.8,469.65,363821,0
+MCO.US,D,20250527,000000,474.895,481.92,473.82,481.24,609356,0
+MCO.US,D,20250528,000000,479.435,483.07,477.78,478.51,663317,0
+MCO.US,D,20250529,000000,480.28,482.33,476.98,481.64,422584,0
+MCO.US,D,20250530,000000,480.58,482.245,475.78,479.32,1422078,0
+MCO.US,D,20250602,000000,475.62,480.57,469.57,479.93,504154,0
+MCO.US,D,20250603,000000,477.825,482.651,474.49,482.07,632994,0
+MCO.US,D,20250604,000000,483.965,488.37,481.41,485.52,565880,0
+MCO.US,D,20250605,000000,487.55,489.89,484.65,487.54,511476,0
+MCO.US,D,20250606,000000,491.36,493.5799,487.45,488.95,373086,0
+MCO.US,D,20250609,000000,489.85,489.85,482.51,485.55,485906,0
+MCO.US,D,20250610,000000,485.705,487.0572,483.44,485.02,631535,0
+MCO.US,D,20250611,000000,486.03,488.555,482.4,483.54,482011,0
+MCO.US,D,20250612,000000,478.42,481.31,470.98,481.01,490229,0
+MCO.US,D,20250613,000000,475.24,477.2,470.51,471.88,471877,0
+MCO.US,D,20250616,000000,474.09,480.75,474.09,476.92,564136,0
+MCO.US,D,20250617,000000,473.22,475.63,470.12,471.23,417063,0
+MCO.US,D,20250618,000000,471.63,476.055,469.84,470.51,528087,0
+MCO.US,D,20250620,000000,473.9,474.24,467.73,470,799358,0
+MCO.US,D,20250623,000000,470.135,476.47,467.895,476.27,693543,0
+MCO.US,D,20250624,000000,480.78,489.66,478.26,489,693051,0
+MCO.US,D,20250625,000000,488.85,489.86,479.9,481.65,621367,0
+MCO.US,D,20250626,000000,481.675,484.2181,478.39,481.54,832324,0
+MCO.US,D,20250627,000000,482.54,492.535,482.54,488.03,866497,0
+MCO.US,D,20250630,000000,488.245,502.21,486.49,501.59,1123633,0
+MCO.US,D,20250701,000000,497,503.98,495.09,502.48,813547,0
+MCO.US,D,20250702,000000,501.48,503.11,496.91,497.12,694444,0
+MCO.US,D,20250703,000000,497.565,505.08,495.23,505.06,485177,0
+MCO.US,D,20250707,000000,503.735,505.76,498.44,502.37,630319,0
+MCO.US,D,20250708,000000,499.425,504.68,497.81,499.02,536421,0
+MCO.US,D,20250709,000000,500.975,502.49,498.61,502.22,441047,0
+MCO.US,D,20250710,000000,501.72,508.56,499.34,505.72,617285,0
+MCO.US,D,20250711,000000,501.61,502.19,498.75,499.53,455745,0
+MCO.US,D,20250714,000000,498.08,503.76,496.45,503.42,547223,0
+MCO.US,D,20250715,000000,501.09,503.95,495.15,495.28,467123,0
+MCO.US,D,20250716,000000,497.45,501.38,491.42,500.23,704741,0
+MCO.US,D,20250717,000000,498.91,504.66,497.155,502.43,880877,0
+MCO.US,D,20250718,000000,502.83,503,495.93,499.9,1949004,0
+MCO.US,D,20250721,000000,501.53,505.72,499.25,500.16,771599,0
+MCO.US,D,20250722,000000,499.285,500.61,492.77,499.12,987823,0
+MCO.US,D,20250723,000000,484.29,513.805,480.59,507.88,1243867,0
+MCO.US,D,20250724,000000,509.93,518.48,507.35,513.09,847039,0
+MCO.US,D,20250725,000000,512.84,516.21,511.99,512.95,688529,0
+MCO.US,D,20250728,000000,512.9975,515.71,507,507.5,459251,0
+MCO.US,D,20250729,000000,510.605,512.72,505.6553,510.5,849683,0
+MCO.US,D,20250730,000000,511.41,519.92,510.405,512.62,1156179,0
+MCO.US,D,20250731,000000,510.445,521,509.305,515.73,1260636,0
+MCO.US,D,20250801,000000,509.6,510.19,496.19,501.28,1115743,0
+MCO.US,D,20250804,000000,502.02,520.59,502.02,519.85,886499,0
+MCO.US,D,20250805,000000,519.83,522.14,514.515,515.85,841060,0
+MCO.US,D,20250806,000000,516.05,518.24,510.96,517.48,621134,0
+MCO.US,D,20250807,000000,519.39,523.19,512.23,514.06,609039,0
+MCO.US,D,20250808,000000,515.53,519.6089,513.79,515.29,375090,0
+MCO.US,D,20250811,000000,515.45,518.2925,510.91,511.66,591316,0
+MCO.US,D,20250812,000000,513.505,519.31,512.7,516.05,588671,0
+MCO.US,D,20250813,000000,518.55,522.79,517.0692,521.13,520929,0
+MCO.US,D,20250814,000000,516,523.065,513.5142,521.32,531941,0
+MCO.US,D,20250815,000000,519.2,522.93,516.25,516.46,410190,0
+MCO.US,D,20250818,000000,514.075,516.5175,508.68,509.22,542910,0
+MCO.US,D,20250819,000000,510.64,517.4599,510.11,512,762833,0
+MCO.US,D,20250820,000000,510.81,516.305,510.61,514.95,471118,0
+MCO.US,D,20250821,000000,511.31,513.69,508.62,509.47,492754,0
+MCO.US,D,20250822,000000,510.5925,518.67,510.5925,516.01,642968,0
+MCO.US,D,20250825,000000,516.04,517.37,508.99,510,723518,0
+MCO.US,D,20250826,000000,508.11,512.05,505.86,511.39,616548,0
+MCO.US,D,20250827,000000,510.53,513.5,509.87,510.07,433383,0
+MCO.US,D,20250828,000000,508.485,512.27,508.4,509.43,506884,0
+MCO.US,D,20250829,000000,508.335,511.9,507.74,509.76,483603,0
+MCO.US,D,20250902,000000,503.66,503.66,496.585,498.5,721893,0
+MCO.US,D,20250903,000000,497.46,498.24,493.14,496.44,556089,0
+MCO.US,D,20250904,000000,496.105,500.3522,495.56,499.76,714261,0
+MCO.US,D,20250905,000000,500.99,503.77,492.97,499.03,565183,0
+MCO.US,D,20250908,000000,498.395,508.67,497.865,507.63,735440,0
+MCO.US,D,20250909,000000,504.27,508.56,503.39,507.96,449963,0
+MCO.US,D,20250910,000000,507.685,510.845,504.5,506.08,627747,0
+MCO.US,D,20250911,000000,504.55,519.54,504.55,518.7,844138,0
+MCO.US,D,20250912,000000,518.66,519.25,511.585,512.31,490256,0
+MCO.US,D,20250915,000000,512.51,513.9399,508.24,508.76,589538,0
+MCO.US,D,20250916,000000,506.55,509.75,503.24,508,504224,0
+MCO.US,D,20250917,000000,510.875,517.125,509.13,511.77,553296,0
+MCO.US,D,20250918,000000,512.53,514.38,475.69,482.32,1854622,0
+MCO.US,D,20250919,000000,486.035,487.53,480.0001,480.74,2013108,0
+MCO.US,D,20250922,000000,482.5,490.42,482.5,488.29,1199969,0
+MCO.US,D,20250923,000000,488.71,489.775,473.93,476.78,947872,0
+MCO.US,D,20250924,000000,473.86,476.75,469,474.8,834240,0
+MCO.US,D,20250925,000000,475.95,476.79,470.1679,472.69,594546,0
+MCO.US,D,20250926,000000,474.42,479.0975,473.13,476.74,520823,0
+MCO.US,D,20250929,000000,479.12,482.315,477.72,480.82,560345,0
+MCO.US,D,20250930,000000,479.67,480.775,473.85,476.48,599098,0
+MCO.US,D,20251001,000000,479.125,482.915,475,479.82,906217,0
+MCO.US,D,20251002,000000,475.41,483.82,473.975,482.17,823397,0
+MCO.US,D,20251003,000000,481.355,488.1,480.22,485.04,716322,0
+MCO.US,D,20251006,000000,486.8,488.4,483.34,483.45,859037,0
+MCO.US,D,20251007,000000,484.855,489.26,483.86,488.43,923172,0
+MCO.US,D,20251008,000000,490.33,494.19,487.28,490.09,807491,0
+MCO.US,D,20251009,000000,492.34,495.95,490.84,492.46,644333,0
+MCO.US,D,20251010,000000,495.075,496.94,483.74,484.1,1002854,0
+MCO.US,D,20251013,000000,486.19,487.91,466.4,473.72,1607892,0
+MCO.US,D,20251014,000000,471.615,483.495,471.615,481.25,1080536,0
+MCO.US,D,20251015,000000,480.65,486.2643,477.6073,478.51,759486,0
+MCO.US,D,20251016,000000,479.65,479.85,466.38,468.56,818060,0
+MCO.US,D,20251017,000000,471.99,475.01,466.185,471.04,1380708,0
+MCO.US,D,20251020,000000,473.64,476.7,468.855,474.46,760461,0
+MCO.US,D,20251021,000000,475.41,486.5909,474.64,484.92,1334303,0
+MCO.US,D,20251022,000000,483.35,488.87,471.41,472.79,1685978,0
+MCO.US,D,20251023,000000,475.465,482.18,470.5,479.3,1078502,0
+MCO.US,D,20251024,000000,483.8,491.735,482,490.82,748453,0
+MCO.US,D,20251027,000000,495.725,496.83,493.105,495.08,703964,0
+MCO.US,D,20251028,000000,494.21,497.33,490.53,490.76,777363,0
+MCO.US,D,20251029,000000,487.035,488.55,469.11,471.7,1223239,0
+MCO.US,D,20251030,000000,474.27,487.525,472.885,478.97,786053,0
+MCO.US,D,20251031,000000,475.01,483.28,475.01,480.3,687556,0
+MCO.US,D,20251103,000000,478.49,485.97,474.03,485.95,871592,0
+MCO.US,D,20251104,000000,484.43,489.32,482.73,487.46,1127161,0
+MCO.US,D,20251105,000000,487,489.34,482.86,486.46,799301,0
+MCO.US,D,20251106,000000,484.485,488.67,479.45,482.21,577176,0
+MCO.US,D,20251107,000000,481.725,488.15,479.17,487.98,656096,0
+MCO.US,D,20251110,000000,487.68,487.68,480.16,484.93,572563,0
+MCO.US,D,20251111,000000,485.42,495.01,485.42,493,575229,0
+MCO.US,D,20251112,000000,493.25,498.9999,490.41,490.84,904161,0
+MCO.US,D,20251113,000000,490.27,493.64,485.31,490.77,827056,0
+MCO.US,D,20251114,000000,488.985,490.47,478.58,479.48,756135,0
+MCO.US,D,20251117,000000,479.48,481.04,470.92,472.12,774657,0
+MCO.US,D,20251118,000000,468,473.35,466.4,470.16,680768,0
+MCO.US,D,20251119,000000,471.08,474.44,468.05,472.86,694976,0
+MCO.US,D,20251120,000000,478.03,480.53,472.62,474.52,842602,0
+MCO.US,D,20251121,000000,476.84,483.4,473.56,479.65,707796,0
+MCO.US,D,20251124,000000,478.27,481.48,476.65,478.75,1519028,0
+MCO.US,D,20251125,000000,481.19,487.35,480.52,485.67,473578,0
+MCO.US,D,20251126,000000,485,490.83,480.9296,487.13,548197,0
+MCO.US,D,20251128,000000,487.5,493.72,487.1574,490.78,278637,0
+MCO.US,D,20251201,000000,487.77,494.01,485.79,487.24,1037128,0
+MCO.US,D,20251202,000000,488.68,491.82,485.7,487.84,717728,0
+MCO.US,D,20251203,000000,487.96,492.56,487.27,492.01,545401,0
+MCO.US,D,20251204,000000,492.615,494.9999,487.56,489.48,466005,0
+MCO.US,D,20251205,000000,487.32,498,487.18,496.5,557068,0
+MCO.US,D,20251208,000000,494.6,494.6,484.27,487.13,496163,0
+MCO.US,D,20251209,000000,488.525,491.8405,486.32,486.37,618998,0
+MCO.US,D,20251210,000000,485.01,486.35,473.455,479.99,2442521,0
+MCO.US,D,20251211,000000,482.5,489.43,481,485.51,663785,0
+MCO.US,D,20251212,000000,485.71,489.49,484,486.6,736499,0
+MCO.US,D,20251215,000000,488.3,490,486.14,487.5,1028178,0
+MCO.US,D,20251216,000000,494.49,498.59,491.42,493,892820,0
+MCO.US,D,20251217,000000,491.615,503.91,491.3009,499.02,1279281,0
+MCO.US,D,20251218,000000,501.93,505.5725,497.26,497.69,1092583,0
+MCO.US,D,20251219,000000,499.91,505.2,498.64,503.08,1297074,0
+MCO.US,D,20251222,000000,502.22,512.51,499.992,509.65,540683,0
+MCO.US,D,20251223,000000,509.5,515.89,508.26,515.39,568755,0
+MCO.US,D,20251224,000000,516,518.7599,513.52,517.28,294467,0
+MCO.US,D,20251226,000000,517.2,520.88,515.91,520.04,347709,0
+MCO.US,D,20251229,000000,520.985,522.35,518.2701,519.06,361169,0
+MCO.US,D,20251230,000000,519.06,519.06,515.31,515.75,546804,0
+MCO.US,D,20251231,000000,513.2771,516.41,510.78,510.85,519157,0
+MCO.US,D,20260102,000000,509.72,510.23,496.5884,498.98,753560,0
+MCO.US,D,20260105,000000,502.5,533.04,500,526.88,1284424,0
+MCO.US,D,20260106,000000,526.55,534.19,524.25,532.9,788985,0
+MCO.US,D,20260107,000000,536.76,540,531.3,531.44,681672,0
+MCO.US,D,20260108,000000,530.14,537.14,529.56,531.17,660305,0
+MCO.US,D,20260109,000000,533.3,537.27,530.88,531.61,653998,0
+MCO.US,D,20260112,000000,527.5,536.24,526.5,535.12,657095,0
+MCO.US,D,20260113,000000,535.82,535.93,527.795,534.9,755829,0
+MCO.US,D,20260114,000000,531.5,537.57,529,535.98,671110,0
+MCO.US,D,20260115,000000,539,546.88,536.315,539.61,701287,0
+MCO.US,D,20260116,000000,539.6,541.3,534.59,538.92,651867,0
+MCO.US,D,20260120,000000,532.17,534.6,514.295,517.3,950511,0
+MCO.US,D,20260121,000000,523.23,530.54,518.68,524.82,611143,0
+MCO.US,D,20260122,000000,528.32,533.84,526.03,530.24,612453,0
+MCO.US,D,20260123,000000,528.075,531.9475,521.225,524.04,590815,0
+MCO.US,D,20260126,000000,522.87,528.73,521,525.42,445617,0
+MCO.US,D,20260127,000000,525.93,525.93,518.335,518.87,727816,0
+MCO.US,D,20260128,000000,517.55,521.24,513.88,516.62,726583,0
+MCO.US,D,20260129,000000,518.375,521.29,509.56,515.45,904603,0
+MCO.US,D,20260130,000000,511.97,518.8899,509.99,515.56,662231,0
+MCO.US,D,20260202,000000,517.27,521.27,513.29,517.05,806204,0
+MCO.US,D,20260203,000000,502.71,502.71,469.6276,471.05,2247951,0
+MCO.US,D,20260204,000000,465.605,467.59,450.15,461.21,3180516,0
+MCO.US,D,20260205,000000,464.46,471.9,442.7,457.7,2568818,0
+MCO.US,D,20260206,000000,460.04,465.57,447.5089,452.49,1836566,0
+MCO.US,D,20260209,000000,452.035,456.34,446.1,449.47,1887950,0
+MCO.US,D,20260210,000000,416.29,426.295,408.94,418.96,3939528,0
+MCO.US,D,20260211,000000,417.995,423.47,410.57,412.23,2002878,0
+MCO.US,D,20260212,000000,413.89,417.73,402.28,415.09,2082835,0
+MCO.US,D,20260213,000000,416.25,430.8,416.25,426.44,2273122,0
+MCO.US,D,20260217,000000,429.98,433.53,420.75,423.22,1933428,0
+MCO.US,D,20260218,000000,438.84,451.99,434.505,450.76,2359519,0
diff --git a/daily/us/nyse stocks/2/mcow.us.txt b/daily/us/nyse stocks/2/mcow.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d208e59776d0ad0081f02663fd2d03be71b6853c
--- /dev/null
+++ b/daily/us/nyse stocks/2/mcow.us.txt	
@@ -0,0 +1,70 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MCOW.US,D,20250829,000000,20.25,20.25,20.2311,20.2311,1217,0
+MCOW.US,D,20250902,000000,19.99,20.0838,19.96,20.0838,1117,0
+MCOW.US,D,20250903,000000,20.17,20.2,20.08,20.1237,30103,0
+MCOW.US,D,20250904,000000,20.1,20.3697,20.1,20.3697,652,0
+MCOW.US,D,20250905,000000,20.36,20.4483,20.36,20.4483,104,0
+MCOW.US,D,20250910,000000,20.25,20.26,20.22,20.2306,1114,0
+MCOW.US,D,20250911,000000,20.52,20.6624,20.52,20.6624,536,0
+MCOW.US,D,20250912,000000,20.51,20.51,20.3819,20.3819,853,0
+MCOW.US,D,20250915,000000,20.57,20.57,20.51,20.5252,505,0
+MCOW.US,D,20250916,000000,20.45,20.5072,20.45,20.5072,202,0
+MCOW.US,D,20250917,000000,20.77,20.77,20.521,20.5371,1144,0
+MCOW.US,D,20250918,000000,20.83,20.8556,20.81,20.8556,943,0
+MCOW.US,D,20250919,000000,20.67,20.7131,20.67,20.7131,202,0
+MCOW.US,D,20250922,000000,20.73,20.8288,20.715,20.8288,497,0
+MCOW.US,D,20250923,000000,20.95,20.95,20.74,20.7751,1220,0
+MCOW.US,D,20250924,000000,20.76,20.76,20.5554,20.5554,240,0
+MCOW.US,D,20250930,000000,20.495,20.495,20.495,20.495,100,0
+MCOW.US,D,20251002,000000,20.44,20.47,20.44,20.4557,811,0
+MCOW.US,D,20251003,000000,20.4588,20.5299,20.4254,20.4254,401,0
+MCOW.US,D,20251006,000000,20.41,20.52,20.41,20.4556,544,0
+MCOW.US,D,20251007,000000,20.26,20.26,20.04,20.0753,801,0
+MCOW.US,D,20251008,000000,20.39,20.4484,20.39,20.4484,112,0
+MCOW.US,D,20251009,000000,20.28,20.28,20.22,20.2374,414,0
+MCOW.US,D,20251010,000000,19.92,19.92,19.6178,19.6178,517,0
+MCOW.US,D,20251014,000000,20.23,20.23,20.1352,20.1352,109,0
+MCOW.US,D,20251015,000000,20.3402,20.3402,20.1401,20.1401,374,0
+MCOW.US,D,20251022,000000,20.31,20.31,20.1355,20.1355,405,0
+MCOW.US,D,20251029,000000,20.46,20.46,20.281,20.281,249,0
+MCOW.US,D,20251030,000000,20.36,20.36,20.1335,20.1335,400,0
+MCOW.US,D,20251031,000000,20.179,20.2256,20.179,20.2256,256,0
+MCOW.US,D,20251103,000000,20.07,20.32,20.07,20.32,400,0
+MCOW.US,D,20251104,000000,20.04,20.04,19.985,19.985,401,0
+MCOW.US,D,20251105,000000,20.12,20.29,20.12,20.21,769,0
+MCOW.US,D,20251106,000000,20.08,20.08,19.89,19.9,730,0
+MCOW.US,D,20251107,000000,19.76,19.9545,19.68,19.9545,250,0
+MCOW.US,D,20251110,000000,20.05,20.17,20.05,20.12,534,0
+MCOW.US,D,20251111,000000,19.99,20.0464,19.96,20.0464,245,0
+MCOW.US,D,20251112,000000,20.14,20.14,20.0764,20.0764,101,0
+MCOW.US,D,20251113,000000,19.99,19.99,19.63,19.635,1703,0
+MCOW.US,D,20251114,000000,19.72,19.72,19.6561,19.6561,414,0
+MCOW.US,D,20251117,000000,19.6,19.6,19.28,19.28,964,0
+MCOW.US,D,20251118,000000,19.17,19.34,19.17,19.34,400,0
+MCOW.US,D,20251119,000000,19.42,19.42,19.33,19.3425,1075,0
+MCOW.US,D,20251120,000000,19.6,19.6,18.999,18.999,401,0
+MCOW.US,D,20251124,000000,19.58,19.617,19.58,19.617,300,0
+MCOW.US,D,20251201,000000,20.19,20.19,20.0866,20.0866,110,0
+MCOW.US,D,20251204,000000,20.13,20.13,20.13,20.13,210,0
+MCOW.US,D,20251209,000000,19.98,19.98,19.8713,19.8713,269,0
+MCOW.US,D,20251210,000000,19.94,20.2,19.94,20.2,208,0
+MCOW.US,D,20251212,000000,20.34,20.34,20.0289,20.0289,2010,0
+MCOW.US,D,20251223,000000,20.01,20.0565,20.01,20.0565,2807,0
+MCOW.US,D,20251229,000000,19.99,20,19.9589,19.9589,2518,0
+MCOW.US,D,20260109,000000,20.4,20.4,20.35,20.3544,954,0
+MCOW.US,D,20260115,000000,20.4924,20.5349,20.457,20.457,514,0
+MCOW.US,D,20260120,000000,20.19,20.19,20.03,20.057,219,0
+MCOW.US,D,20260122,000000,20.54,20.5799,20.54,20.5566,1065,0
+MCOW.US,D,20260128,000000,20.16,20.16,20.09,20.1345,2126,0
+MCOW.US,D,20260202,000000,20.015,20.02,19.9489,19.9489,2705,0
+MCOW.US,D,20260203,000000,19.58,19.58,19.32,19.417,590,0
+MCOW.US,D,20260204,000000,19.57,19.61,19.36,19.583,702,0
+MCOW.US,D,20260205,000000,19.65,19.68,19.37,19.37,2403,0
+MCOW.US,D,20260206,000000,19.61,19.8401,19.61,19.8401,303,0
+MCOW.US,D,20260209,000000,19.92,19.92,19.9105,19.9105,103,0
+MCOW.US,D,20260210,000000,19.89,19.91,19.86,19.873,2503,0
+MCOW.US,D,20260211,000000,19.67,19.73,19.67,19.72,304,0
+MCOW.US,D,20260212,000000,19.41,19.41,19.3859,19.3859,134,0
+MCOW.US,D,20260213,000000,19.53,19.5825,19.53,19.5825,209,0
+MCOW.US,D,20260217,000000,19.44,19.5899,19.44,19.5899,203,0
+MCOW.US,D,20260218,000000,19.82,19.82,19.82,19.82,169,0
diff --git a/daily/us/nyse stocks/2/mcr.us.txt b/daily/us/nyse stocks/2/mcr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9f00da45f283347c274f7247540dd8ea000259c9
--- /dev/null
+++ b/daily/us/nyse stocks/2/mcr.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MCR.US,D,20050225,000000,3.24759,3.27014,3.244,3.2659,182750.16041209,0
+MCR.US,D,20050228,000000,3.27014,3.29156,3.24061,3.27346,278441.21829963,0
+MCR.US,D,20050301,000000,3.2659,3.28902,3.25504,3.2659,426856.3909256,0
+MCR.US,D,20050302,000000,3.26288,3.28148,3.25891,3.27346,206531.21333005,0
+MCR.US,D,20050303,000000,3.2659,3.28438,3.2659,3.28438,149757.59160778,0
+MCR.US,D,20050304,000000,3.28148,3.29156,3.27742,3.28148,171387.80748305,0
+MCR.US,D,20050307,000000,3.28148,3.30706,3.27346,3.28438,252486.01877496,0
+MCR.US,D,20050308,000000,3.28438,3.29959,3.27346,3.27742,250601.1226671,0
+MCR.US,D,20050309,000000,3.28148,3.28438,3.244,3.244,337921.92802392,0
+MCR.US,D,20050310,000000,3.222,3.23663,3.19207,3.222,278441.21829963,0
+MCR.US,D,20050311,000000,3.21795,3.23663,3.21484,3.22597,160038.16886166,0
+MCR.US,D,20050314,000000,3.23305,3.23663,3.19992,3.20331,234106.42755339,0
+MCR.US,D,20050315,000000,3.20331,3.23305,3.18104,3.18511,270600.72858731,0
+MCR.US,D,20050316,000000,3.18104,3.20331,3.17018,3.17018,209240.42038334,0
+MCR.US,D,20050317,000000,3.17746,3.21795,3.17018,3.17018,166528.82291268,0
+MCR.US,D,20050318,000000,3.17018,3.19207,3.16622,3.16622,93262.625128,0
+MCR.US,D,20050321,000000,3.17018,3.18104,3.14755,3.15906,220323.05854426,0
+MCR.US,D,20050322,000000,3.17746,3.18104,3.13328,3.15906,231935.4595236,0
+MCR.US,D,20050323,000000,3.1517,3.17397,3.12565,3.13659,310612.65473541,0
+MCR.US,D,20050324,000000,3.13659,3.14451,3.08902,3.11478,244929.48193329,0
+MCR.US,D,20050328,000000,3.11829,3.14451,3.10356,3.10716,287916.55606953,0
+MCR.US,D,20050329,000000,3.11478,3.12952,3.10716,3.11478,197343.00700773,0
+MCR.US,D,20050330,000000,3.11093,3.14451,3.10716,3.12952,189775.8749097,0
+MCR.US,D,20050331,000000,3.14755,3.15547,3.11829,3.14451,224925.63791051,0
+MCR.US,D,20050401,000000,3.14064,3.18104,3.13328,3.17018,145160.30986972,0
+MCR.US,D,20050404,000000,3.14451,3.1889,3.14451,3.18511,209240.42038334,0
+MCR.US,D,20050405,000000,3.17018,3.18104,3.15906,3.16273,138941.95390734,0
+MCR.US,D,20050406,000000,3.15906,3.18511,3.15906,3.17397,227079.65353014,0
+MCR.US,D,20050407,000000,3.18104,3.21049,3.16273,3.18104,184368.05605949,0
+MCR.US,D,20050408,000000,3.15906,3.1889,3.1517,3.17018,181658.84900618,0
+MCR.US,D,20050411,000000,3.14755,3.18104,3.14755,3.15547,151917.96438122,0
+MCR.US,D,20050412,000000,3.12952,3.14451,3.12225,3.13659,188695.15876018,0
+MCR.US,D,20050413,000000,3.11829,3.15547,3.11829,3.13328,189504.63634667,0
+MCR.US,D,20050414,000000,3.12952,3.16273,3.12952,3.1517,123259.91495706,0
+MCR.US,D,20050415,000000,3.13328,3.18104,3.11829,3.16273,206531.21333005,0
+MCR.US,D,20050418,000000,3.14451,3.16273,3.12565,3.13659,212211.33026893,0
+MCR.US,D,20050419,000000,3.13328,3.17018,3.13328,3.1517,297911.06140146,0
+MCR.US,D,20050420,000000,3.13328,3.16622,3.13328,3.15906,145160.30986972,0
+MCR.US,D,20050421,000000,3.15906,3.16622,3.14451,3.1517,77055.061461879,0
+MCR.US,D,20050422,000000,3.14451,3.19596,3.14451,3.18511,199234.26026941,0
+MCR.US,D,20050425,000000,3.18511,3.19596,3.16622,3.1889,185992.30886068,0
+MCR.US,D,20050426,000000,3.17018,3.19596,3.1517,3.16622,205721.73574354,0
+MCR.US,D,20050427,000000,3.19207,3.20718,3.16622,3.16622,117862.69136321,0
+MCR.US,D,20050428,000000,3.18104,3.1889,3.16622,3.18104,92992.446090617,0
+MCR.US,D,20050429,000000,3.1889,3.21795,3.17397,3.21795,213299.46309793,0
+MCR.US,D,20050502,000000,3.21049,3.23305,3.19596,3.20718,183837.23371545,0
+MCR.US,D,20050503,000000,3.19992,3.23663,3.1889,3.21484,209240.42038334,0
+MCR.US,D,20050504,000000,3.20718,3.23663,3.19992,3.20718,154351.69476895,0
+MCR.US,D,20050505,000000,3.21484,3.21795,3.21484,3.21795,141923.45904928,0
+MCR.US,D,20050506,000000,3.19992,3.21484,3.19596,3.20718,105970.57561578,0
+MCR.US,D,20050509,000000,3.19992,3.21795,3.19207,3.21049,85163.611160307,0
+MCR.US,D,20050510,000000,3.1889,3.21049,3.17746,3.19596,165441.74960933,0
+MCR.US,D,20050511,000000,3.17397,3.19596,3.17397,3.1889,170032.67419358,0
+MCR.US,D,20050512,000000,3.17746,3.20331,3.17746,3.18104,90019.417153759,0
+MCR.US,D,20050513,000000,3.18104,3.19992,3.18104,3.18511,135707.2221382,0
+MCR.US,D,20050516,000000,3.20331,3.20331,3.17397,3.18104,185992.30886068,0
+MCR.US,D,20050517,000000,3.19992,3.21795,3.19207,3.19596,251681.83881662,0
+MCR.US,D,20050518,000000,3.19596,3.21795,3.19596,3.19992,261416.76036754,0
+MCR.US,D,20050519,000000,3.21795,3.21795,3.18511,3.20331,143279.65186439,0
+MCR.US,D,20050520,000000,3.20718,3.21049,3.1889,3.19992,146794.09840166,0
+MCR.US,D,20050523,000000,3.19596,3.22597,3.19207,3.21484,183561.75704987,0
+MCR.US,D,20050524,000000,3.20718,3.20718,3.1889,3.19207,163014.37637542,0
+MCR.US,D,20050525,000000,3.1889,3.21049,3.18511,3.18511,137329.35588813,0
+MCR.US,D,20050526,000000,3.18104,3.20331,3.18104,3.1889,125443.59729451,0
+MCR.US,D,20050527,000000,3.1889,3.21484,3.1889,3.19992,137329.35588813,0
+MCR.US,D,20050531,000000,3.222,3.222,3.19596,3.21795,172476.99983769,0
+MCR.US,D,20050601,000000,3.21049,3.21795,3.19596,3.21049,197614.24557076,0
+MCR.US,D,20050602,000000,3.19992,3.21795,3.19207,3.21795,165175.80867449,0
+MCR.US,D,20050603,000000,3.21795,3.23305,3.20718,3.20718,134626.50598865,0
+MCR.US,D,20050606,000000,3.20718,3.23305,3.20718,3.21795,125698.94297298,0
+MCR.US,D,20050607,000000,3.21795,3.23663,3.21484,3.222,88674.879120658,0
+MCR.US,D,20050608,000000,3.22918,3.23663,3.222,3.23305,103270.90429321,0
+MCR.US,D,20050609,000000,3.20331,3.21795,3.19207,3.19207,218438.16243641,0
+MCR.US,D,20050610,000000,3.19992,3.22918,3.19207,3.21484,178687.93912058,0
+MCR.US,D,20050613,000000,3.21484,3.22597,3.19992,3.19992,145440.02463783,0
+MCR.US,D,20050614,000000,3.19992,3.21484,3.1889,3.1889,166258.6438753,0
+MCR.US,D,20050615,000000,3.1889,3.21049,3.18511,3.19596,169769.91183565,0
+MCR.US,D,20050616,000000,3.19992,3.21484,3.19207,3.21484,137050.70064566,0
+MCR.US,D,20050617,000000,3.19207,3.21484,3.19207,3.20331,213028.2245349,0
+MCR.US,D,20050620,000000,3.19992,3.21049,3.18511,3.1889,160038.16886166,0
+MCR.US,D,20050621,000000,3.19596,3.21484,3.1889,3.1889,183561.75704987,0
+MCR.US,D,20050622,000000,3.19207,3.23305,3.19207,3.21484,179231.47577229,0
+MCR.US,D,20050623,000000,3.21484,3.222,3.19596,3.20331,139480.19293083,0
+MCR.US,D,20050624,000000,3.19992,3.23663,3.19596,3.21795,153001.85910767,0
+MCR.US,D,20050627,000000,3.21795,3.24061,3.21795,3.23663,116239.49808762,0
+MCR.US,D,20050628,000000,3.23663,3.244,3.19992,3.21484,191132.06772481,0
+MCR.US,D,20050629,000000,3.22918,3.24759,3.21795,3.23663,104618.62090322,0
+MCR.US,D,20050630,000000,3.24061,3.2659,3.22918,3.26288,189504.63634667,0
+MCR.US,D,20050701,000000,3.26288,3.2659,3.2521,3.25504,131921.5370379,0
+MCR.US,D,20050705,000000,3.25504,3.28148,3.244,3.244,185194.48605619,0
+MCR.US,D,20050706,000000,3.244,3.27346,3.23663,3.25504,139480.19293083,0
+MCR.US,D,20050707,000000,3.23663,3.27742,3.222,3.27346,146794.09840166,0
+MCR.US,D,20050708,000000,3.25504,3.27742,3.24759,3.25504,107871.3646082,0
+MCR.US,D,20050711,000000,3.24759,3.27014,3.23305,3.23663,129226.1038179,0
+MCR.US,D,20050712,000000,3.23305,3.24759,3.21795,3.23663,155714.24473786,0
+MCR.US,D,20050713,000000,3.21795,3.25504,3.21484,3.24759,171130.34275331,0
+MCR.US,D,20050714,000000,3.21795,3.244,3.21795,3.23663,171656.92699478,0
+MCR.US,D,20050715,000000,3.21795,3.2521,3.21484,3.22597,95700.593618277,0
+MCR.US,D,20050718,000000,3.21484,3.24061,3.21049,3.22918,165441.74960933,0
+MCR.US,D,20050719,000000,3.21795,3.23663,3.20718,3.22918,231935.4595236,0
+MCR.US,D,20050720,000000,3.22918,3.244,3.222,3.244,111646.45445211,0
+MCR.US,D,20050721,000000,3.22918,3.2521,3.22918,3.24061,147068.51554159,0
+MCR.US,D,20050722,000000,3.24061,3.244,3.21049,3.22918,137329.35588813,0
+MCR.US,D,20050725,000000,3.21795,3.24061,3.19596,3.21484,133279.84890427,0
+MCR.US,D,20050726,000000,3.22597,3.24061,3.20718,3.222,162200.66068635,0
+MCR.US,D,20050727,000000,3.222,3.244,3.21795,3.22918,157342.73564163,0
+MCR.US,D,20050728,000000,3.244,3.24759,3.222,3.23305,194376.33522468,0
+MCR.US,D,20050729,000000,3.24759,3.25504,3.22918,3.23663,153001.85910767,0
+MCR.US,D,20050801,000000,3.24759,3.25891,3.22597,3.244,171130.34275331,0
+MCR.US,D,20050802,000000,3.23663,3.2521,3.23305,3.23305,143543.47374796,0
+MCR.US,D,20050803,000000,3.23663,3.24759,3.22918,3.244,127055.13578809,0
+MCR.US,D,20050804,000000,3.23663,3.2521,3.22918,3.22918,196537.76752376,0
+MCR.US,D,20050805,000000,3.222,3.25504,3.19596,3.21484,184894.64030098,0
+MCR.US,D,20050808,000000,3.20331,3.22918,3.18104,3.20331,231407.81575648,0
+MCR.US,D,20050809,000000,3.20718,3.20718,3.17397,3.17397,171387.80748305,0
+MCR.US,D,20050810,000000,3.17746,3.19207,3.17746,3.18104,152734.8586472,0
+MCR.US,D,20050811,000000,3.18104,3.19596,3.17397,3.17746,120556.00553196,0
+MCR.US,D,20050812,000000,3.17397,3.19992,3.17397,3.19207,144628.42800004,0
+MCR.US,D,20050815,000000,3.19207,3.19992,3.1889,3.19596,148678.99450952,0
+MCR.US,D,20050816,000000,3.1889,3.19992,3.1889,3.19596,195720.87325779,0
+MCR.US,D,20050817,000000,3.19207,3.21795,3.1889,3.21049,136509.28304525,0
+MCR.US,D,20050818,000000,3.19596,3.21484,3.19207,3.20331,129756.92616193,0
+MCR.US,D,20050819,000000,3.19596,3.21484,3.19207,3.21049,96791.90502418,0
+MCR.US,D,20050822,000000,3.21795,3.22597,3.19992,3.20331,161658.18356032,0
+MCR.US,D,20050823,000000,3.21049,3.21795,3.18511,3.1889,165441.74960933,0
+MCR.US,D,20050824,000000,3.17746,3.22597,3.17746,3.19992,256268.52529833,0
+MCR.US,D,20050825,000000,3.20718,3.24061,3.20331,3.20331,175178.79021153,0
+MCR.US,D,20050826,000000,3.21795,3.22918,3.19596,3.21795,146254.79985252,0
+MCR.US,D,20050829,000000,3.222,3.23663,3.21795,3.222,146254.79985252,0
+MCR.US,D,20050830,000000,3.21795,3.26288,3.21484,3.21795,215186.47825708,0
+MCR.US,D,20050831,000000,3.23663,3.244,3.222,3.23663,136509.28304525,0
+MCR.US,D,20050901,000000,3.222,3.244,3.21795,3.23305,232492.77000854,0
+MCR.US,D,20050902,000000,3.22597,3.244,3.222,3.23305,122729.09261303,0
+MCR.US,D,20050906,000000,3.22918,3.24759,3.21795,3.23305,215722.59822928,0
+MCR.US,D,20050907,000000,3.22597,3.24061,3.21484,3.21795,123259.91495706,0
+MCR.US,D,20050908,000000,3.21484,3.23663,3.21484,3.22918,165727.82153127,0
+MCR.US,D,20050909,000000,3.22597,3.24061,3.21484,3.23305,140575.74243928,0
+MCR.US,D,20050912,000000,3.21795,3.22597,3.21049,3.21049,212211.33026893,0
+MCR.US,D,20050913,000000,3.21795,3.22597,3.21049,3.21484,154629.29048579,0
+MCR.US,D,20050914,000000,3.21049,3.23663,3.21049,3.21795,165175.80867449,0
+MCR.US,D,20050915,000000,3.21484,3.23305,3.21049,3.21795,168695.55283993,0
+MCR.US,D,20050916,000000,3.21484,3.23305,3.21049,3.23305,183020.33944946,0
+MCR.US,D,20050919,000000,3.21795,3.23305,3.21484,3.22597,481732.40223235,0
+MCR.US,D,20050920,000000,3.23305,3.23663,3.21795,3.22597,191924.59290114,0
+MCR.US,D,20050921,000000,3.22597,3.23305,3.21795,3.22918,142733.99616144,0
+MCR.US,D,20050922,000000,3.21795,3.23305,3.21795,3.22597,158962.75034029,0
+MCR.US,D,20050923,000000,3.222,3.24759,3.21795,3.21795,173821.53787078,0
+MCR.US,D,20050926,000000,3.21795,3.24061,3.21049,3.21795,187882.50259675,0
+MCR.US,D,20050927,000000,3.21049,3.24061,3.21049,3.22597,184894.64030098,0
+MCR.US,D,20050928,000000,3.21795,3.2521,3.21795,3.22597,254659.10585603,0
+MCR.US,D,20050929,000000,3.23305,3.23663,3.21484,3.22597,187351.68025271,0
+MCR.US,D,20050930,000000,3.23663,3.23663,3.21795,3.23663,156255.66233827,0
+MCR.US,D,20051003,000000,3.23305,3.2521,3.18104,3.1889,478762.55187239,0
+MCR.US,D,20051004,000000,3.18104,3.21795,3.17746,3.19992,163014.37637542,0
+MCR.US,D,20051005,000000,3.1889,3.22597,3.1889,3.21795,88674.879120658,0
+MCR.US,D,20051006,000000,3.21049,3.22597,3.19992,3.21049,111114.57258245,0
+MCR.US,D,20051007,000000,3.20718,3.21795,3.19992,3.19992,87326.102985014,0
+MCR.US,D,20051010,000000,3.18511,3.21795,3.17397,3.1889,163014.37637542,0
+MCR.US,D,20051011,000000,3.16273,3.1889,3.12225,3.12952,223831.14792773,0
+MCR.US,D,20051012,000000,3.11093,3.17018,3.10716,3.11829,256012.12009423,0
+MCR.US,D,20051013,000000,3.09572,3.17018,3.08902,3.12565,141923.45904928,0
+MCR.US,D,20051014,000000,3.12565,3.16273,3.10716,3.11478,123538.57019954,0
+MCR.US,D,20051017,000000,3.09572,3.12225,3.08902,3.0926,307366.26818425,0
+MCR.US,D,20051018,000000,3.10716,3.12565,3.10356,3.11093,188954.74254118,0
+MCR.US,D,20051019,000000,3.10716,3.14064,3.08902,3.11478,198165.1989019,0
+MCR.US,D,20051020,000000,3.11093,3.14064,3.09572,3.10716,221672.89420555,0
+MCR.US,D,20051021,000000,3.08902,3.14064,3.08902,3.11093,102729.48669281,0
+MCR.US,D,20051024,000000,3.09996,3.14451,3.09996,3.12952,127331.67197929,0
+MCR.US,D,20051025,000000,3.12225,3.14451,3.11478,3.13659,160846.58692255,0
+MCR.US,D,20051026,000000,3.12565,3.14064,3.10356,3.13659,197343.00700773,0
+MCR.US,D,20051027,000000,3.11093,3.11829,3.08902,3.10716,310075.47523755,0
+MCR.US,D,20051028,000000,3.11829,3.12565,3.10716,3.10716,214369.5839911,0
+MCR.US,D,20051031,000000,3.11478,3.14451,3.10716,3.13328,168140.36140627,0
+MCR.US,D,20051101,000000,3.13328,3.13328,3.11093,3.11478,219512.52143211,0
+MCR.US,D,20051102,000000,3.10716,3.13659,3.10716,3.11829,210587.07746771,0
+MCR.US,D,20051103,000000,3.12565,3.13328,3.0742,3.081,207342.80996784,0
+MCR.US,D,20051104,000000,3.08507,3.11093,3.081,3.10716,184368.05605949,0
+MCR.US,D,20051107,000000,3.0926,3.11829,3.08902,3.09572,204638.90054272,0
+MCR.US,D,20051108,000000,3.10716,3.13659,3.09996,3.12952,283857.51335496,0
+MCR.US,D,20051109,000000,3.0926,3.12565,3.0926,3.11829,128679.3885893,0
+MCR.US,D,20051110,000000,3.12565,3.13328,3.09572,3.09996,220052.87950689,0
+MCR.US,D,20051111,000000,3.09996,3.12225,3.09572,3.10356,101382.82960844,0
+MCR.US,D,20051114,000000,3.09996,3.12225,3.09996,3.09996,108401.1274266,0
+MCR.US,D,20051115,000000,3.10716,3.11093,3.0926,3.09996,286804.05415089,0
+MCR.US,D,20051116,000000,3.09996,3.12565,3.09996,3.12225,202221.06303955,0
+MCR.US,D,20051117,000000,3.10356,3.11829,3.09572,3.09996,225188.40026846,0
+MCR.US,D,20051118,000000,3.0926,3.11478,3.0926,3.11093,144899.66656306,0
+MCR.US,D,20051121,000000,3.09572,3.11829,3.0926,3.11478,202471.11108983,0
+MCR.US,D,20051122,000000,3.11478,3.12225,3.09996,3.10716,196537.76752376,0
+MCR.US,D,20051123,000000,3.09572,3.12565,3.09572,3.11829,144899.66656306,0
+MCR.US,D,20051125,000000,3.10716,3.12565,3.10356,3.12565,64617.29001149,0
+MCR.US,D,20051128,000000,3.11829,3.12565,3.10716,3.11478,223299.26605804,0
+MCR.US,D,20051129,000000,3.11478,3.12225,3.10716,3.11829,347102.71766679,0
+MCR.US,D,20051130,000000,3.12565,3.12952,3.11093,3.11829,199508.67740934,0
+MCR.US,D,20051201,000000,3.09996,3.13328,3.09996,3.11093,278982.63590004,0
+MCR.US,D,20051202,000000,3.12952,3.13659,3.10716,3.11478,331701.45301028,0
+MCR.US,D,20051205,000000,3.10716,3.12225,3.10716,3.11093,235463.67989414,0
+MCR.US,D,20051206,000000,3.10716,3.12225,3.10716,3.11093,357112.05635763,0
+MCR.US,D,20051207,000000,3.09996,3.12952,3.09996,3.11093,268448.83201899,0
+MCR.US,D,20051208,000000,3.081,3.12565,3.081,3.12225,144628.42800004,0
+MCR.US,D,20051209,000000,3.10356,3.13659,3.10356,3.13659,277107.2755229,0
+MCR.US,D,20051212,000000,3.12225,3.12565,3.08507,3.10716,327908.35123053,0
+MCR.US,D,20051213,000000,3.09996,3.12565,3.09996,3.10716,265469.44592829,0
+MCR.US,D,20051214,000000,3.10356,3.12565,3.10356,3.12225,202755.06396049,0
+MCR.US,D,20051215,000000,3.09572,3.13659,3.09572,3.12952,227623.19018181,0
+MCR.US,D,20051216,000000,3.11829,3.13659,3.11093,3.11478,202221.06303955,0
+MCR.US,D,20051219,000000,3.11478,3.13659,3.09996,3.11093,156255.66233827,0
+MCR.US,D,20051220,000000,3.12225,3.13328,3.11093,3.11478,202471.11108983,0
+MCR.US,D,20051221,000000,3.09996,3.12565,3.09996,3.09996,313855.86270965,0
+MCR.US,D,20051222,000000,3.09996,3.12225,3.0742,3.10356,301961.62791096,0
+MCR.US,D,20051223,000000,3.09996,3.13328,3.09996,3.11093,207887.40614514,0
+MCR.US,D,20051227,000000,3.10716,3.12565,3.09996,3.11478,239792.90164612,0
+MCR.US,D,20051228,000000,3.10716,3.13659,3.10716,3.12225,290878.98975001,0
+MCR.US,D,20051229,000000,3.12952,3.14451,3.12225,3.14064,224925.63791051,0
+MCR.US,D,20051230,000000,3.14451,3.18104,3.12565,3.18104,180582.3709592,0
+MCR.US,D,20060103,000000,3.18511,3.18511,3.12225,3.13659,175719.1482863,0
+MCR.US,D,20060104,000000,3.12952,3.17018,3.11829,3.14755,189775.8749097,0
+MCR.US,D,20060105,000000,3.12952,3.19992,3.12952,3.19992,281425.90201849,0
+MCR.US,D,20060106,000000,3.19207,3.21484,3.1889,3.1889,112187.87205252,0
+MCR.US,D,20060109,000000,3.17018,3.19992,3.15906,3.17397,193288.20239568,0
+MCR.US,D,20060110,000000,3.15906,3.19992,3.15547,3.18511,146254.79985252,0
+MCR.US,D,20060111,000000,3.15547,3.19207,3.15547,3.18511,276815.90597278,0
+MCR.US,D,20060112,000000,3.16622,3.20718,3.16622,3.19596,193833.85809864,0
+MCR.US,D,20060113,000000,3.17746,3.20331,3.17746,3.1889,98134.324006005,0
+MCR.US,D,20060117,000000,3.17018,3.20718,3.16273,3.20718,196804.76798423,0
+MCR.US,D,20060118,000000,3.19207,3.222,3.17746,3.18511,229513.38391787,0
+MCR.US,D,20060119,000000,3.18511,3.21484,3.18511,3.1889,117315.97613463,0
+MCR.US,D,20060120,000000,3.19207,3.21795,3.19207,3.20718,124081.04732559,0
+MCR.US,D,20060123,000000,3.1889,3.21484,3.18511,3.19596,199508.67740934,0
+MCR.US,D,20060124,000000,3.18511,3.21049,3.17397,3.20718,268974.35673483,0
+MCR.US,D,20060125,000000,3.19992,3.21795,3.19207,3.19596,213570.70166095,0
+MCR.US,D,20060126,000000,3.21049,3.22597,3.19207,3.19992,173555.59693594,0
+MCR.US,D,20060127,000000,3.19596,3.222,3.17746,3.19596,305486.66970456,0
+MCR.US,D,20060130,000000,3.18104,3.19596,3.17018,3.17746,215722.59822928,0
+MCR.US,D,20060131,000000,3.1889,3.19596,3.16622,3.18104,215722.59822928,0
+MCR.US,D,20060201,000000,3.17397,3.20331,3.17397,3.19207,308175.74577077,0
+MCR.US,D,20060202,000000,3.18104,3.21795,3.18104,3.18511,176256.32778415,0
+MCR.US,D,20060203,000000,3.18511,3.19992,3.17018,3.18104,148405.63689523,0
+MCR.US,D,20060206,000000,3.17397,3.21049,3.17018,3.1889,194631.68090316,0
+MCR.US,D,20060207,000000,3.18511,3.19992,3.17397,3.17397,184368.05605949,0
+MCR.US,D,20060208,000000,3.18104,3.20718,3.18104,3.19992,190044.99442144,0
+MCR.US,D,20060209,000000,3.19207,3.21049,3.17018,3.18104,299259.83753711,0
+MCR.US,D,20060210,000000,3.20718,3.21049,3.18104,3.19992,98954.396848889,0
+MCR.US,D,20060213,000000,3.19992,3.20331,3.14451,3.15906,313319.74273745,0
+MCR.US,D,20060214,000000,3.14451,3.15906,3.12952,3.13659,254921.86821396,0
+MCR.US,D,20060215,000000,3.12565,3.15547,3.12565,3.14064,160038.16886166,0
+MCR.US,D,20060216,000000,3.13659,3.16273,3.13659,3.14064,215186.47825708,0
+MCR.US,D,20060217,000000,3.13328,3.15547,3.12952,3.13659,156786.48468232,0
+MCR.US,D,20060221,000000,3.14064,3.16622,3.13328,3.16622,271407.02759692,0
+MCR.US,D,20060222,000000,3.14451,3.17746,3.14451,3.1517,337112.4504374,0
+MCR.US,D,20060223,000000,3.14755,3.16273,3.14451,3.14755,257902.31383026,0
+MCR.US,D,20060224,000000,3.14064,3.15906,3.13659,3.15906,202755.06396049,0
+MCR.US,D,20060227,000000,3.14755,3.16622,3.14755,3.15906,228695.43012627,0
+MCR.US,D,20060228,000000,3.16622,3.17397,3.1517,3.16273,228969.84726619,0
+MCR.US,D,20060301,000000,3.15547,3.16622,3.1517,3.15547,240045.06874766,0
+MCR.US,D,20060302,000000,3.1517,3.16273,3.14755,3.15547,197614.24557076,0
+MCR.US,D,20060303,000000,3.15547,3.16273,3.13328,3.13328,205175.02051493,0
+MCR.US,D,20060306,000000,3.13328,3.14755,3.10716,3.11093,202221.06303955,0
+MCR.US,D,20060307,000000,3.10716,3.11829,3.0926,3.09572,117315.97613463,0
+MCR.US,D,20060308,000000,3.09572,3.11478,3.09572,3.09996,258975.61330035,0
+MCR.US,D,20060309,000000,3.0926,3.10716,3.08902,3.0926,215466.19302519,0
+MCR.US,D,20060310,000000,3.081,3.09996,3.081,3.0926,283586.27479193,0
+MCR.US,D,20060313,000000,3.08507,3.10356,3.08507,3.09996,231133.39861653,0
+MCR.US,D,20060314,000000,3.08902,3.10356,3.08902,3.10356,276279.78600057,0
+MCR.US,D,20060315,000000,3.08902,3.09996,3.081,3.09572,466048.24423081,0
+MCR.US,D,20060316,000000,3.0926,3.12225,3.0926,3.10356,256012.12009423,0
+MCR.US,D,20060317,000000,3.10356,3.11829,3.09996,3.10356,112722.9324991,0
+MCR.US,D,20060320,000000,3.09996,3.12565,3.09996,3.10716,237086.87316972,0
+MCR.US,D,20060321,000000,3.10716,3.12952,3.10356,3.12565,251416.95740744,0
+MCR.US,D,20060322,000000,3.11093,3.12565,3.11093,3.11478,177614.63965052,0
+MCR.US,D,20060323,000000,3.12565,3.13328,3.11093,3.12565,130031.34330184,0
+MCR.US,D,20060324,000000,3.11478,3.13659,3.11478,3.13659,254659.10585603,0
+MCR.US,D,20060327,000000,3.12565,3.14064,3.11829,3.13659,311429.54900137,0
+MCR.US,D,20060328,000000,3.13659,3.14064,3.12565,3.13328,260064.80565498,0
+MCR.US,D,20060329,000000,3.12565,3.14451,3.11093,3.12952,258714.96999369,0
+MCR.US,D,20060330,000000,3.13659,3.14451,3.13328,3.13328,168695.55283993,0
+MCR.US,D,20060331,000000,3.13328,3.13659,3.11478,3.11478,176525.44729588,0
+MCR.US,D,20060403,000000,3.10356,3.12952,3.0926,3.11093,161390.12357421,0
+MCR.US,D,20060404,000000,3.09996,3.12225,3.08902,3.08902,281947.18863181,0
+MCR.US,D,20060405,000000,3.08902,3.10716,3.08507,3.09996,226273.35452054,0
+MCR.US,D,20060406,000000,3.09572,3.11478,3.0926,3.0926,152204.03630316,0
+MCR.US,D,20060407,000000,3.0926,3.11093,3.06298,3.06298,251137.24263931,0
+MCR.US,D,20060410,000000,3.06298,3.0926,3.05534,3.0742,213028.2245349,0
+MCR.US,D,20060411,000000,3.04052,3.06958,3.03692,3.04429,203835.78011003,0
+MCR.US,D,20060412,000000,3.04429,3.07779,3.04429,3.05193,131656.65562871,0
+MCR.US,D,20060413,000000,3.05193,3.05193,3.02597,3.04429,260605.16372975,0
+MCR.US,D,20060417,000000,3.04429,3.06958,3.02937,3.05534,396035.84967674,0
+MCR.US,D,20060418,000000,3.04788,3.0742,3.04788,3.05892,306566.32632846,0
+MCR.US,D,20060419,000000,3.06958,3.07779,3.05193,3.0742,155975.94757016,0
+MCR.US,D,20060420,000000,3.05892,3.07779,3.05892,3.06694,150568.12871994,0
+MCR.US,D,20060421,000000,3.06694,3.07779,3.05892,3.0742,247358.97421849,0
+MCR.US,D,20060424,000000,3.06694,3.08507,3.06298,3.0742,214369.5839911,0
+MCR.US,D,20060425,000000,3.06958,3.081,3.05892,3.06694,277633.8597644,0
+MCR.US,D,20060426,000000,3.05892,3.07779,3.04052,3.05193,291694.82449035,0
+MCR.US,D,20060427,000000,3.04429,3.07779,3.04429,3.05892,164622.73629209,0
+MCR.US,D,20060428,000000,3.04788,3.081,3.04788,3.081,185992.30886068,0
+MCR.US,D,20060501,000000,3.06694,3.08902,3.06694,3.06694,309793.64141816,0
+MCR.US,D,20060502,000000,3.06694,3.08902,3.06694,3.06958,119761.36130436,0
+MCR.US,D,20060503,000000,3.06958,3.08902,3.06298,3.0742,196804.76798423,0
+MCR.US,D,20060504,000000,3.06958,3.0926,3.06958,3.07779,162200.66068635,0
+MCR.US,D,20060505,000000,3.06958,3.08902,3.06694,3.06694,214914.18016842,0
+MCR.US,D,20060508,000000,3.06694,3.09572,3.05892,3.081,282502.3800655,0
+MCR.US,D,20060509,000000,3.05892,3.081,3.05193,3.0742,211400.79315677,0
+MCR.US,D,20060510,000000,3.0742,3.0926,3.05193,3.06298,182204.50470912,0
+MCR.US,D,20060511,000000,3.06298,3.08902,3.06298,3.0742,251416.95740744,0
+MCR.US,D,20060512,000000,3.06298,3.08507,3.04788,3.06694,247623.85562769,0
+MCR.US,D,20060515,000000,3.05892,3.08902,3.05892,3.08902,223299.26605804,0
+MCR.US,D,20060516,000000,3.06958,3.0926,3.06694,3.06958,186798.6078703,0
+MCR.US,D,20060517,000000,3.06694,3.081,3.03692,3.05534,154104.82529557,0
+MCR.US,D,20060518,000000,3.05193,3.0742,3.04429,3.05193,229513.38391787,0
+MCR.US,D,20060519,000000,3.05193,3.06958,3.05193,3.05534,85696.552555617,0
+MCR.US,D,20060522,000000,3.05534,3.0742,3.05534,3.05534,213028.2245349,0
+MCR.US,D,20060523,000000,3.05892,3.07779,3.05534,3.06298,192742.54669275,0
+MCR.US,D,20060524,000000,3.06298,3.081,3.05892,3.06694,144899.66656306,0
+MCR.US,D,20060525,000000,3.0742,3.09996,3.0742,3.08902,207342.80996784,0
+MCR.US,D,20060526,000000,3.081,3.0926,3.081,3.081,142181.98330467,0
+MCR.US,D,20060530,000000,3.081,3.0926,3.0742,3.081,117056.39235361,0
+MCR.US,D,20060531,000000,3.08902,3.0926,3.06958,3.06958,207887.40614514,0
+MCR.US,D,20060601,000000,3.06958,3.08507,3.06958,3.07779,184096.81749646,0
+MCR.US,D,20060602,000000,3.0742,3.09572,3.0742,3.08507,164913.04631657,0
+MCR.US,D,20060605,000000,3.0742,3.08902,3.0742,3.07779,165441.74960933,0
+MCR.US,D,20060606,000000,3.0742,3.08902,3.0742,3.08902,118677.46657792,0
+MCR.US,D,20060607,000000,3.0926,3.09996,3.07779,3.09572,147881.17170501,0
+MCR.US,D,20060608,000000,3.081,3.081,3.04429,3.06958,193833.85809864,0
+MCR.US,D,20060609,000000,3.04788,3.07779,3.04788,3.06958,332790.6453649,0
+MCR.US,D,20060612,000000,3.05534,3.0742,3.05534,3.05892,165175.80867449,0
+MCR.US,D,20060613,000000,3.05534,3.0742,3.04788,3.04788,182750.16041209,0
+MCR.US,D,20060614,000000,3.04052,3.0742,3.03692,3.04429,188954.74254118,0
+MCR.US,D,20060615,000000,3.05534,3.06298,3.04429,3.04429,82444.868376279,0
+MCR.US,D,20060616,000000,3.04429,3.06694,3.03692,3.04052,153548.57433626,0
+MCR.US,D,20060619,000000,3.04052,3.05534,3.03692,3.03692,112445.33678226,0
+MCR.US,D,20060620,000000,3.03692,3.04788,3.03307,3.03307,197874.88887739,0
+MCR.US,D,20060621,000000,3.03307,3.04788,3.03307,3.04788,157061.96134788,0
+MCR.US,D,20060622,000000,3.03307,3.05534,3.02937,3.05193,169217.89897888,0
+MCR.US,D,20060623,000000,3.03307,3.05193,3.02597,3.03307,135971.04402177,0
+MCR.US,D,20060626,000000,3.04429,3.04429,2.98898,3.01852,239515.30592926,0
+MCR.US,D,20060627,000000,3.01086,3.03307,3.01086,3.01852,230316.50435056,0
+MCR.US,D,20060628,000000,3.022,3.04052,3.022,3.022,197874.88887739,0
+MCR.US,D,20060629,000000,3.03692,3.04052,3.01852,3.022,188695.15876018,0
+MCR.US,D,20060630,000000,3.04788,3.04788,3.02597,3.03692,153001.85910767,0
+MCR.US,D,20060703,000000,3.02937,3.05193,3.02937,3.04052,56492.847428512,0
+MCR.US,D,20060705,000000,3.02937,3.05892,3.02937,3.04429,212751.68834369,0
+MCR.US,D,20060706,000000,3.03692,3.05892,3.03692,3.04788,148142.8745373,0
+MCR.US,D,20060707,000000,3.05892,3.05892,3.04052,3.05193,131921.5370379,0
+MCR.US,D,20060710,000000,3.04429,3.05534,3.04052,3.05193,205465.33053943,0
+MCR.US,D,20060711,000000,3.02597,3.04788,3.01852,3.02937,230053.74199264,0
+MCR.US,D,20060712,000000,3.04052,3.04429,3.02597,3.03307,156526.90090128,0
+MCR.US,D,20060713,000000,3.04429,3.05892,3.02597,3.02597,274655.53319935,0
+MCR.US,D,20060714,000000,3.02597,3.04788,3.02597,3.04429,212211.33026893,0
+MCR.US,D,20060717,000000,3.03692,3.05534,3.03692,3.03692,320347.57628632,0
+MCR.US,D,20060718,000000,3.03692,3.05892,3.03307,3.05193,263308.01362922,0
+MCR.US,D,20060719,000000,3.04052,3.06694,3.04052,3.05892,278982.63590004,0
+MCR.US,D,20060720,000000,3.05892,3.07779,3.05193,3.06694,311160.42948963,0
+MCR.US,D,20060721,000000,3.05193,3.081,3.05193,3.05534,254382.56966483,0
+MCR.US,D,20060724,000000,3.05534,3.081,3.05534,3.0742,267362.81824126,0
+MCR.US,D,20060725,000000,3.06298,3.08507,3.05534,3.0742,181658.84900618,0
+MCR.US,D,20060726,000000,3.05892,3.0742,3.05892,3.06298,131387.53611697,0
+MCR.US,D,20060727,000000,3.05534,3.08507,3.05534,3.06298,153282.63340143,0
+MCR.US,D,20060728,000000,3.06298,3.08507,3.06298,3.0742,139480.19293083,0
+MCR.US,D,20060731,000000,3.081,3.0926,3.0742,3.0926,453626.36566497,0
+MCR.US,D,20060801,000000,3.0742,3.09572,3.0742,3.09572,243833.93242485,0
+MCR.US,D,20060802,000000,3.08902,3.09572,3.07779,3.08507,259781.91230996,0
+MCR.US,D,20060803,000000,3.07779,3.09572,3.0742,3.07779,261678.46319983,0
+MCR.US,D,20060804,000000,3.07779,3.0926,3.06958,3.07779,183561.75704987,0
+MCR.US,D,20060807,000000,3.0742,3.08902,3.0742,3.0742,222483.43131771,0
+MCR.US,D,20060808,000000,3.0742,3.09572,3.06694,3.081,169769.91183565,0
+MCR.US,D,20060809,000000,3.0742,3.08902,3.0742,3.07779,139480.19293083,0
+MCR.US,D,20060810,000000,3.06694,3.08507,3.06298,3.07779,126238.24152211,0
+MCR.US,D,20060811,000000,3.08902,3.10356,3.07779,3.0926,264650.43261105,0
+MCR.US,D,20060814,000000,3.0926,3.10356,3.081,3.08507,150840.4268086,0
+MCR.US,D,20060815,000000,3.081,3.0926,3.081,3.081,144093.36755345,0
+MCR.US,D,20060816,000000,3.081,3.0926,3.081,3.081,163561.09160401,0
+MCR.US,D,20060817,000000,3.081,3.0926,3.07779,3.07779,245461.36380298,0
+MCR.US,D,20060818,000000,3.09572,3.09572,3.07779,3.081,156255.66233827,0
+MCR.US,D,20060821,000000,3.081,3.0926,3.081,3.081,293864.73299452,0
+MCR.US,D,20060822,000000,3.081,3.09572,3.081,3.081,303853.94069825,0
+MCR.US,D,20060823,000000,3.08902,3.08902,3.081,3.08902,190578.99534241,0
+MCR.US,D,20060824,000000,3.08507,3.0926,3.081,3.08507,332246.04918759,0
+MCR.US,D,20060825,000000,3.081,3.09996,3.081,3.0926,362524.11331041,0
+MCR.US,D,20060828,000000,3.09996,3.12565,3.08902,3.10716,334942.54193325,0
+MCR.US,D,20060829,000000,3.09572,3.10716,3.08902,3.10356,247901.45134452,0
+MCR.US,D,20060830,000000,3.10716,3.12565,3.09572,3.10716,362780.51851451,0
+MCR.US,D,20060831,000000,3.11478,3.12952,3.10716,3.11093,198165.1989019,0
+MCR.US,D,20060901,000000,3.11829,3.13328,3.11093,3.11478,123259.91495706,0
+MCR.US,D,20060905,000000,3.11478,3.12225,3.10356,3.10356,135971.04402177,0
+MCR.US,D,20060906,000000,3.10716,3.10716,3.08507,3.08902,406050.48599575,0
+MCR.US,D,20060907,000000,3.08902,3.09996,3.08902,3.08902,243299.93150391,0
+MCR.US,D,20060908,000000,3.08507,3.09996,3.08507,3.0926,161123.12311375,0
+MCR.US,D,20060911,000000,3.09572,3.10356,3.0926,3.09996,153001.85910767,0
+MCR.US,D,20060912,000000,3.07779,3.0926,3.07779,3.08902,201924.39586123,0
+MCR.US,D,20060913,000000,3.08507,3.09996,3.081,3.081,223299.26605804,0
+MCR.US,D,20060914,000000,3.081,3.09996,3.081,3.08507,180582.3709592,0
+MCR.US,D,20060915,000000,3.09996,3.10356,3.08507,3.08902,182204.50470912,0
+MCR.US,D,20060918,000000,3.09996,3.09996,3.081,3.09572,192214.90292562,0
+MCR.US,D,20060919,000000,3.08902,3.09996,3.08902,3.08902,148955.53070073,0
+MCR.US,D,20060920,000000,3.08507,3.10716,3.08507,3.09996,194631.68090316,0
+MCR.US,D,20060921,000000,3.09996,3.10716,3.0926,3.10716,279524.05350044,0
+MCR.US,D,20060922,000000,3.09996,3.10356,3.09572,3.09996,305206.95493645,0
+MCR.US,D,20060925,000000,3.09996,3.12565,3.09572,3.11093,411447.70958961,0
+MCR.US,D,20060926,000000,3.10716,3.12565,3.09996,3.11093,241678.8572796,0
+MCR.US,D,20060927,000000,3.11478,3.12225,3.09996,3.10716,449562.0253222,0
+MCR.US,D,20060928,000000,3.09996,3.10716,3.08902,3.10716,1660397.4587874,0
+MCR.US,D,20060929,000000,3.09996,3.11093,3.09572,3.11093,562836.97067809,0
+MCR.US,D,20061002,000000,3.11093,3.11478,3.09572,3.09996,433885.28400011,0
+MCR.US,D,20061003,000000,3.10356,3.11093,3.09572,3.09996,1220293.8188249,0
+MCR.US,D,20061004,000000,3.09996,3.11093,3.09572,3.10356,260605.16372975,0
+MCR.US,D,20061005,000000,3.10356,3.11478,3.10356,3.10356,151917.96438122,0
+MCR.US,D,20061006,000000,3.11093,3.11478,3.10356,3.11478,284931.87235066,0
+MCR.US,D,20061009,000000,3.10356,3.11829,3.10356,3.11478,199785.21360055,0
+MCR.US,D,20061010,000000,3.09996,3.09996,3.08507,3.08902,278717.75449084,0
+MCR.US,D,20061011,000000,3.09996,3.09996,3.08507,3.0926,99211.86157863,0
+MCR.US,D,20061012,000000,3.08507,3.08902,3.06958,3.081,399287.53385606,0
+MCR.US,D,20061013,000000,3.081,3.08507,3.05892,3.06298,264650.43261105,0
+MCR.US,D,20061016,000000,3.06298,3.0742,3.06298,3.06958,259781.91230996,0
+MCR.US,D,20061017,000000,3.06298,3.081,3.06298,3.081,294930.61578516,0
+MCR.US,D,20061018,000000,3.07779,3.08507,3.06958,3.07779,231133.39861653,0
+MCR.US,D,20061019,000000,3.06958,3.08507,3.06694,3.0742,239515.30592926,0
+MCR.US,D,20061020,000000,3.06958,3.08507,3.06958,3.08507,147881.17170501,0
+MCR.US,D,20061023,000000,3.07779,3.08507,3.0742,3.08507,212487.86646014,0
+MCR.US,D,20061024,000000,3.08507,3.08507,3.06694,3.07779,380907.94263451,0
+MCR.US,D,20061025,000000,3.0742,3.08902,3.0742,3.07779,221938.83514039,0
+MCR.US,D,20061026,000000,3.07779,3.09572,3.07779,3.09572,207342.80996784,0
+MCR.US,D,20061027,000000,3.08902,3.09996,3.08902,3.08902,255722.86959538,0
+MCR.US,D,20061030,000000,3.08902,3.09996,3.08507,3.08902,221938.83514039,0
+MCR.US,D,20061031,000000,3.09572,3.10356,3.08902,3.10356,339280.23989029,0
+MCR.US,D,20061101,000000,3.09996,3.11478,3.09572,3.09996,323581.24852985,0
+MCR.US,D,20061102,000000,3.09996,3.11478,3.09996,3.10356,237350.69505328,0
+MCR.US,D,20061103,000000,3.10356,3.10356,3.0926,3.09572,399558.77241909,0
+MCR.US,D,20061106,000000,3.0926,3.10716,3.08902,3.0926,265469.44592829,0
+MCR.US,D,20061107,000000,3.10716,3.11093,3.09996,3.09996,228969.84726619,0
+MCR.US,D,20061108,000000,3.09996,3.10716,3.09996,3.10716,248705.63130284,0
+MCR.US,D,20061109,000000,3.08902,3.09572,3.08507,3.08507,224925.63791051,0
+MCR.US,D,20061110,000000,3.08902,3.10716,3.08902,3.10356,334124.58814162,0
+MCR.US,D,20061113,000000,3.11093,3.11478,3.09996,3.10716,391448.1036694,0
+MCR.US,D,20061114,000000,3.10716,3.12565,3.10716,3.12565,667994.89013042,0
+MCR.US,D,20061115,000000,3.11829,3.12565,3.11093,3.11478,323857.78472104,0
+MCR.US,D,20061116,000000,3.11478,3.12565,3.10716,3.11478,363331.47184564,0
+MCR.US,D,20061117,000000,3.10716,3.12952,3.10716,3.12565,261152.93848398,0
+MCR.US,D,20061120,000000,3.11478,3.13328,3.11478,3.11829,288179.31842746,0
+MCR.US,D,20061121,000000,3.11093,3.12565,3.10716,3.11093,191924.59290114,0
+MCR.US,D,20061122,000000,3.11093,3.12952,3.11093,3.12952,366576.79887115,0
+MCR.US,D,20061124,000000,3.11093,3.15547,3.11093,3.13328,168140.36140627,0
+MCR.US,D,20061127,000000,3.13659,3.14451,3.12952,3.13659,305486.66970456,0
+MCR.US,D,20061128,000000,3.13328,3.14755,3.12952,3.14451,163281.37683588,0
+MCR.US,D,20061129,000000,3.13659,3.15547,3.13328,3.14064,287626.24604506,0
+MCR.US,D,20061130,000000,3.15547,3.16273,3.14451,3.14755,258714.96999369,0
+MCR.US,D,20061201,000000,3.14064,3.16273,3.13659,3.15906,168413.71902055,0
+MCR.US,D,20061204,000000,3.14755,3.17397,3.14755,3.16622,228439.02492215,0
+MCR.US,D,20061205,000000,3.15906,3.17746,3.15547,3.17397,199234.26026941,0
+MCR.US,D,20061206,000000,3.15906,3.17397,3.15547,3.16273,292496.8853974,0
+MCR.US,D,20061207,000000,3.15547,3.17397,3.14451,3.14755,238435.64930537,0
+MCR.US,D,20061208,000000,3.14451,3.15906,3.14064,3.14755,170575.15131962,0
+MCR.US,D,20061211,000000,3.1517,3.16273,3.1517,3.16273,122729.09261303,0
+MCR.US,D,20061212,000000,3.16273,3.17397,3.1517,3.17397,205992.97430655,0
+MCR.US,D,20061213,000000,3.16273,3.16622,3.14755,3.15547,239515.30592926,0
+MCR.US,D,20061214,000000,3.1517,3.15906,3.13328,3.14064,260605.16372975,0
+MCR.US,D,20061215,000000,3.12565,3.16273,3.11829,3.12952,267627.69965047,0
+MCR.US,D,20061218,000000,3.12225,3.14451,3.12225,3.12565,215997.01536922,0
+MCR.US,D,20061219,000000,3.12565,3.12952,3.11829,3.11829,234106.42755339,0
+MCR.US,D,20061220,000000,3.11829,3.14755,3.11829,3.12952,335489.25716182,0
+MCR.US,D,20061221,000000,3.12952,3.1517,3.12952,3.13659,194631.68090316,0
+MCR.US,D,20061222,000000,3.13328,3.1517,3.12952,3.12952,227623.19018181,0
+MCR.US,D,20061226,000000,3.13328,3.15906,3.13328,3.15547,294125.37630118,0
+MCR.US,D,20061227,000000,3.1517,3.17397,3.14755,3.17018,240854.54633417,0
+MCR.US,D,20061228,000000,3.15906,3.17397,3.14755,3.15906,236277.3955832,0
+MCR.US,D,20061229,000000,3.17397,3.18104,3.15906,3.16622,517418.28520539,0
+MCR.US,D,20070103,000000,3.16622,3.17746,3.16273,3.17018,371977.20104193,0
+MCR.US,D,20070104,000000,3.16622,3.18511,3.16273,3.16622,277107.2755229,0
+MCR.US,D,20070105,000000,3.14755,3.17018,3.14755,3.15906,162459.18494173,0
+MCR.US,D,20070108,000000,3.15906,3.17018,3.1517,3.16273,163561.09160401,0
+MCR.US,D,20070109,000000,3.16273,3.17397,3.15547,3.15547,268160.64104578,0
+MCR.US,D,20070110,000000,3.14064,3.15547,3.13328,3.13659,163812.19917993,0
+MCR.US,D,20070111,000000,3.13659,3.14755,3.12952,3.13328,182204.50470912,0
+MCR.US,D,20070112,000000,3.14064,3.14451,3.12952,3.12952,363331.47184564,0
+MCR.US,D,20070116,000000,3.13659,3.14451,3.12952,3.13328,266553.34065473,0
+MCR.US,D,20070117,000000,3.12952,3.1517,3.12565,3.1517,264116.4316901,0
+MCR.US,D,20070118,000000,3.14451,3.15547,3.12952,3.13328,663941.14504403,0
+MCR.US,D,20070119,000000,3.13328,3.14451,3.11829,3.12565,427941.34517769,0
+MCR.US,D,20070122,000000,3.12565,3.13328,3.10716,3.11829,252235.97072467,0
+MCR.US,D,20070123,000000,3.12225,3.12565,3.10716,3.11829,212751.68834369,0
+MCR.US,D,20070124,000000,3.11829,3.14064,3.11829,3.14064,181658.84900618,0
+MCR.US,D,20070125,000000,3.14451,3.14451,3.11093,3.12565,434159.70114006,0
+MCR.US,D,20070126,000000,3.12225,3.14064,3.12225,3.13659,407930.08447544,0
+MCR.US,D,20070129,000000,3.12952,3.1517,3.12565,3.1517,245998.54330083,0
+MCR.US,D,20070130,000000,3.1517,3.15906,3.14451,3.15906,259781.91230996,0
+MCR.US,D,20070131,000000,3.14755,3.15906,3.12565,3.13659,360342.55002423,0
+MCR.US,D,20070201,000000,3.13659,3.1517,3.12565,3.14451,278181.63451861,0
+MCR.US,D,20070202,000000,3.13659,3.15547,3.13659,3.14755,152471.03676363,0
+MCR.US,D,20070205,000000,3.14755,3.15906,3.13659,3.15547,198165.1989019,0
+MCR.US,D,20070206,000000,3.11093,3.15547,3.11093,3.14451,347102.71766679,0
+MCR.US,D,20070207,000000,3.14064,3.15906,3.14064,3.14451,250880.83743521,0
+MCR.US,D,20070208,000000,3.14451,3.16273,3.14451,3.16273,186533.72646109,0
+MCR.US,D,20070209,000000,3.14451,3.14755,3.12565,3.14451,185727.42745149,0
+MCR.US,D,20070212,000000,3.13659,3.1517,3.13659,3.14755,207342.80996784,0
+MCR.US,D,20070213,000000,3.14451,3.14755,3.12952,3.13328,452519.16137452,0
+MCR.US,D,20070214,000000,3.13328,3.14451,3.13328,3.14064,258115.27848327,0
+MCR.US,D,20070215,000000,3.14064,3.15547,3.14064,3.1517,263847.31217835,0
+MCR.US,D,20070216,000000,3.1517,3.15547,3.14451,3.1517,351435.11799566,0
+MCR.US,D,20070220,000000,3.14451,3.15906,3.14451,3.1517,192742.54669275,0
+MCR.US,D,20070221,000000,3.1517,3.18511,3.14755,3.16273,938596.67824338,0
+MCR.US,D,20070222,000000,3.16273,3.17746,3.15547,3.15547,321420.8757564,0
+MCR.US,D,20070223,000000,3.15906,3.17018,3.15547,3.16273,546354.98987203,0
+MCR.US,D,20070226,000000,3.16273,3.17397,3.16273,3.17397,222224.90706233,0
+MCR.US,D,20070227,000000,3.16622,3.17746,3.15906,3.16622,561213.7774025,0
+MCR.US,D,20070228,000000,3.16622,3.18104,3.16273,3.16622,285474.3494767,0
+MCR.US,D,20070301,000000,3.16273,3.19596,3.16273,3.16273,384690.44915789,0
+MCR.US,D,20070302,000000,3.16273,3.17746,3.15906,3.17018,263308.01362922,0
+MCR.US,D,20070305,000000,3.16622,3.17397,3.14755,3.1517,411713.65052445,0
+MCR.US,D,20070306,000000,3.1517,3.15906,3.14755,3.15547,200855.33449373,0
+MCR.US,D,20070307,000000,3.1517,3.15906,3.1517,3.15906,261152.93848398,0
+MCR.US,D,20070308,000000,3.15547,3.16622,3.15547,3.15906,208696.88373168,0
+MCR.US,D,20070309,000000,3.14064,3.15547,3.13659,3.14451,160846.58692255,0
+MCR.US,D,20070312,000000,3.1517,3.16273,3.14064,3.16273,185194.48605619,0
+MCR.US,D,20070313,000000,3.15906,3.16273,3.1517,3.15547,155975.94757016,0
+MCR.US,D,20070314,000000,3.15547,3.16273,3.14755,3.14755,210322.19605852,0
+MCR.US,D,20070315,000000,3.1517,3.15906,3.14451,3.15547,262216.70222332,0
+MCR.US,D,20070316,000000,3.1517,3.15547,3.1517,3.1517,96791.90502418,0
+MCR.US,D,20070319,000000,3.1517,3.16622,3.1517,3.1517,186798.6078703,0
+MCR.US,D,20070320,000000,3.15547,3.16622,3.1517,3.15547,322237.77002237,0
+MCR.US,D,20070321,000000,3.15547,3.17018,3.14451,3.1517,264387.67025312,0
+MCR.US,D,20070322,000000,3.14755,3.15906,3.13659,3.14064,1013490.3074062,0
+MCR.US,D,20070323,000000,3.14064,3.1517,3.13659,3.14451,507145.12463099,0
+MCR.US,D,20070326,000000,3.14451,3.16273,3.14064,3.1517,275469.24888841,0
+MCR.US,D,20070327,000000,3.14451,3.16273,3.14064,3.14451,507962.01889695,0
+MCR.US,D,20070328,000000,3.14451,3.16273,3.14451,3.15547,463620.8709969,0
+MCR.US,D,20070329,000000,3.1517,3.16622,3.14755,3.15547,214914.18016842,0
+MCR.US,D,20070330,000000,3.16622,3.16622,3.1517,3.16622,321705.8881527,0
+MCR.US,D,20070402,000000,3.15906,3.17746,3.15906,3.15906,216273.55156042,0
+MCR.US,D,20070403,000000,3.16273,3.17018,3.15906,3.16622,226804.17686457,0
+MCR.US,D,20070404,000000,3.16273,3.17746,3.15906,3.17397,194094.5014053,0
+MCR.US,D,20070405,000000,3.16273,3.17397,3.16273,3.17397,152734.8586472,0
+MCR.US,D,20070409,000000,3.16622,3.17746,3.16622,3.17746,150302.1877851,0
+MCR.US,D,20070410,000000,3.16273,3.17018,3.15547,3.15906,261963.47559613,0
+MCR.US,D,20070411,000000,3.15906,3.15906,3.1517,3.15906,286278.52943503,0
+MCR.US,D,20070412,000000,3.1517,3.16273,3.1517,3.15547,235463.67989414,0
+MCR.US,D,20070413,000000,3.15547,3.15906,3.1517,3.15906,224646.98266805,0
+MCR.US,D,20070416,000000,3.15547,3.15906,3.1517,3.15906,236803.97982469,0
+MCR.US,D,20070417,000000,3.15547,3.16273,3.1517,3.1517,263034.65601494,0
+MCR.US,D,20070418,000000,3.1517,3.15906,3.1517,3.15906,296015.57003722,0
+MCR.US,D,20070419,000000,3.15547,3.15906,3.14451,3.14755,423084.47965858,0
+MCR.US,D,20070420,000000,3.14755,3.15906,3.14755,3.14755,337364.61753897,0
+MCR.US,D,20070423,000000,3.1517,3.16273,3.1517,3.15547,220600.65426112,0
+MCR.US,D,20070424,000000,3.15906,3.16622,3.15906,3.15906,249240.69174943,0
+MCR.US,D,20070425,000000,3.16273,3.17397,3.15906,3.17397,436321.13343912,0
+MCR.US,D,20070426,000000,3.16622,3.17018,3.16273,3.16273,293864.73299452,0
+MCR.US,D,20070427,000000,3.16622,3.17397,3.16273,3.16273,418743.60312463,0
+MCR.US,D,20070430,000000,3.16622,3.17746,3.16273,3.16622,465787.60092415,0
+MCR.US,D,20070501,000000,3.16622,3.18104,3.16622,3.18104,941581.36196224,0
+MCR.US,D,20070502,000000,3.17746,3.1889,3.17746,3.18104,487416.75727377,0
+MCR.US,D,20070503,000000,3.17746,3.18511,3.17746,3.18104,146515.44315918,0
+MCR.US,D,20070504,000000,3.18104,3.18511,3.17746,3.18104,308452.28196197,0
+MCR.US,D,20070507,000000,3.18511,3.1889,3.17746,3.17746,313319.74273745,0
+MCR.US,D,20070508,000000,3.18104,3.1889,3.16622,3.17746,418473.42408723,0
+MCR.US,D,20070509,000000,3.16273,3.17397,3.15906,3.17018,238435.64930537,0
+MCR.US,D,20070510,000000,3.17018,3.17397,3.15906,3.16273,274924.65271109,0
+MCR.US,D,20070511,000000,3.16273,3.17397,3.16273,3.16273,227345.59446498,0
+MCR.US,D,20070514,000000,3.16622,3.17018,3.15547,3.17018,370622.06775245,0
+MCR.US,D,20070515,000000,3.16273,3.17018,3.16273,3.16622,288179.31842746,0
+MCR.US,D,20070516,000000,3.16273,3.17018,3.16273,3.17018,338463.34562431,0
+MCR.US,D,20070517,000000,3.17018,3.17018,3.15906,3.17018,362524.11331041,0
+MCR.US,D,20070518,000000,3.17018,3.17018,3.15906,3.16273,432538.62691574,0
+MCR.US,D,20070521,000000,3.16273,3.16622,3.15547,3.15547,307366.26818425,0
+MCR.US,D,20070522,000000,3.15906,3.16622,3.14451,3.14451,280068.64967774,0
+MCR.US,D,20070523,000000,3.14755,3.15547,3.14064,3.14755,395225.31256459,0
+MCR.US,D,20070524,000000,3.14755,3.15906,3.14064,3.14451,203576.19632902,0
+MCR.US,D,20070525,000000,3.14451,3.1517,3.13659,3.14064,205465.33053943,0
+MCR.US,D,20070529,000000,3.15906,3.16273,3.14451,3.1517,257621.53953651,0
+MCR.US,D,20070530,000000,3.15547,3.16273,3.1517,3.15547,108128.82933794,0
+MCR.US,D,20070531,000000,3.15547,3.16622,3.14755,3.15547,265196.08831399,0
+MCR.US,D,20070601,000000,3.15547,3.16273,3.13328,3.15547,244640.23143446,0
+MCR.US,D,20070604,000000,3.15547,3.15906,3.14064,3.14064,288436.7831572,0
+MCR.US,D,20070605,000000,3.14451,3.15547,3.13659,3.14064,281140.8896222,0
+MCR.US,D,20070606,000000,3.14451,3.15547,3.13659,3.13659,297635.58473589,0
+MCR.US,D,20070607,000000,3.14064,3.14064,3.0926,3.09996,440370.64042297,0
+MCR.US,D,20070608,000000,3.09996,3.11478,3.0926,3.10716,411993.36529258,0
+MCR.US,D,20070611,000000,3.11478,3.11478,3.0926,3.0926,384139.49582673,0
+MCR.US,D,20070612,000000,3.0926,3.0926,3.04788,3.06958,625018.41125057,0
+MCR.US,D,20070613,000000,3.06298,3.08507,3.06298,3.07779,127590.19623466,0
+MCR.US,D,20070614,000000,3.081,3.0926,3.0742,3.07779,232227.88859934,0
+MCR.US,D,20070615,000000,3.07779,3.09572,3.07779,3.081,223568.38556978,0
+MCR.US,D,20070618,000000,3.081,3.08507,3.081,3.081,163812.19917993,0
+MCR.US,D,20070619,000000,3.081,3.10716,3.081,3.10356,400097.01144259,0
+MCR.US,D,20070620,000000,3.09572,3.10716,3.081,3.09572,309275.53338178,0
+MCR.US,D,20070621,000000,3.0926,3.09996,3.081,3.081,198165.1989019,0
+MCR.US,D,20070622,000000,3.081,3.12952,3.081,3.11093,1713652.3958697,0
+MCR.US,D,20070625,000000,3.12952,3.16273,3.11093,3.15547,1035112.0470764,0
+MCR.US,D,20070626,000000,3.15547,3.16622,3.12952,3.14755,711522.32234142,0
+MCR.US,D,20070627,000000,3.14755,3.1517,3.12565,3.14451,454166.72373974,0
+MCR.US,D,20070628,000000,3.14451,3.14755,3.13328,3.14064,474171.62728816,0
+MCR.US,D,20070629,000000,3.14064,3.15547,3.12952,3.13328,368206.34930056,0
+MCR.US,D,20070702,000000,3.13659,3.14755,3.13328,3.14755,407108.95210693,0
+MCR.US,D,20070703,000000,3.14064,3.14755,3.13659,3.13659,154913.24335644,0
+MCR.US,D,20070705,000000,3.14064,3.14451,3.12952,3.12952,139760.96722458,0
+MCR.US,D,20070706,000000,3.13328,3.13659,3.11478,3.11478,271407.02759692,0
+MCR.US,D,20070709,000000,3.11829,3.12225,3.10356,3.12225,184894.64030098,0
+MCR.US,D,20070710,000000,3.09996,3.11478,3.0926,3.0926,280068.64967774,0
+MCR.US,D,20070711,000000,3.10356,3.11478,3.09572,3.09996,270868.78857344,0
+MCR.US,D,20070712,000000,3.09996,3.11478,3.08902,3.0926,272762.16088638,0
+MCR.US,D,20070713,000000,3.10356,3.10716,3.08902,3.08902,263308.01362922,0
+MCR.US,D,20070716,000000,3.08902,3.11829,3.08902,3.11829,253581.56828341,0
+MCR.US,D,20070717,000000,3.11093,3.11829,3.09996,3.10356,240326.90256705,0
+MCR.US,D,20070718,000000,3.0926,3.11478,3.08507,3.09996,367389.45503458,0
+MCR.US,D,20070719,000000,3.0926,3.10356,3.06958,3.08507,231935.4595236,0
+MCR.US,D,20070720,000000,3.081,3.10716,3.081,3.10716,221136.77423333,0
+MCR.US,D,20070723,000000,3.10356,3.11478,3.08507,3.0926,155450.42285431,0
+MCR.US,D,20070724,000000,3.08902,3.14451,3.07779,3.14451,396035.84967674,0
+MCR.US,D,20070725,000000,3.12565,3.14451,3.08902,3.12565,451191.5757516,0
+MCR.US,D,20070726,000000,3.10716,3.12225,3.05892,3.08507,228695.43012627,0
+MCR.US,D,20070727,000000,3.081,3.09572,3.06694,3.06694,216814.96916082,0
+MCR.US,D,20070730,000000,3.06958,3.0926,3.06958,3.0742,144899.66656306,0
+MCR.US,D,20070731,000000,3.0742,3.09572,3.06694,3.06694,144628.42800004,0
+MCR.US,D,20070801,000000,3.06958,3.07779,3.04052,3.06298,400358.71427488,0
+MCR.US,D,20070802,000000,3.05892,3.0742,3.05193,3.05534,141652.22048627,0
+MCR.US,D,20070803,000000,3.05534,3.081,3.05534,3.06298,209778.65940684,0
+MCR.US,D,20070806,000000,3.0742,3.0742,3.04429,3.06298,344146.64114012,0
+MCR.US,D,20070807,000000,3.05892,3.05892,3.04052,3.04788,662601.90463912,0
+MCR.US,D,20070808,000000,3.05193,3.06958,3.04429,3.05892,291962.88447647,0
+MCR.US,D,20070809,000000,3.05534,3.07779,3.04788,3.05892,225453.28167765,0
+MCR.US,D,20070810,000000,3.04788,3.05534,3.01086,3.01474,374954.46808132,0
+MCR.US,D,20070813,000000,3.01474,3.04052,3.01474,3.02597,190853.41248232,0
+MCR.US,D,20070814,000000,3.02937,3.03307,3.01852,3.01852,193019.08288395,0
+MCR.US,D,20070815,000000,3.022,3.03307,3.01086,3.03307,365763.0831821,0
+MCR.US,D,20070816,000000,3.01852,3.02937,2.97086,3.01474,640958.97445621,0
+MCR.US,D,20070817,000000,3.022,3.05193,3.01086,3.05193,306278.13535527,0
+MCR.US,D,20070820,000000,3.05193,3.081,3.01474,3.02597,309793.64141816,0
+MCR.US,D,20070821,000000,3.022,3.06958,3.0038,3.06958,162459.18494173,0
+MCR.US,D,20070822,000000,3.0742,3.10716,3.05892,3.06694,246536.78232433,0
+MCR.US,D,20070823,000000,3.06694,3.0926,3.06298,3.0926,286550.82752371,0
+MCR.US,D,20070824,000000,3.08507,3.10356,3.07779,3.07779,382252.48066761,0
+MCR.US,D,20070827,000000,3.081,3.09572,3.06694,3.07779,359822.32293656,0
+MCR.US,D,20070828,000000,3.06958,3.09572,3.06958,3.07779,214914.18016842,0
+MCR.US,D,20070829,000000,3.07779,3.11093,3.07779,3.10716,227623.19018181,0
+MCR.US,D,20070830,000000,3.10716,3.11829,3.09572,3.10716,174900.13496903,0
+MCR.US,D,20070831,000000,3.10716,3.12225,3.0926,3.12225,186798.6078703,0
+MCR.US,D,20070904,000000,3.12225,3.14064,3.11478,3.12565,391448.1036694,0
+MCR.US,D,20070905,000000,3.11829,3.13328,3.10356,3.11829,207887.40614514,0
+MCR.US,D,20070906,000000,3.11478,3.12952,3.11093,3.12225,142733.99616144,0
+MCR.US,D,20070907,000000,3.12225,3.12952,3.09572,3.12225,244111.52814169,0
+MCR.US,D,20070910,000000,3.11093,3.13328,3.0926,3.11478,348464.20811007,0
+MCR.US,D,20070911,000000,3.11478,3.12952,3.11478,3.12225,243299.93150391,0
+MCR.US,D,20070912,000000,3.11829,3.12565,3.10356,3.11829,635824.51322028,0
+MCR.US,D,20070913,000000,3.12225,3.12225,3.09996,3.09996,268710.53485126,0
+MCR.US,D,20070914,000000,3.10716,3.12225,3.07779,3.07779,566888.5967132,0
+MCR.US,D,20070917,000000,3.081,3.11093,3.081,3.09572,188695.15876018,0
+MCR.US,D,20070918,000000,3.09996,3.10716,3.08902,3.09996,236277.3955832,0
+MCR.US,D,20070919,000000,3.09572,3.11093,3.09572,3.10356,265196.08831399,0
+MCR.US,D,20070920,000000,3.11093,3.11478,3.09996,3.11093,124887.34633518,0
+MCR.US,D,20070921,000000,3.10356,3.11478,3.09996,3.11093,159509.46556889,0
+MCR.US,D,20070924,000000,3.11829,3.11829,3.10356,3.10716,172181.392185,0
+MCR.US,D,20070925,000000,3.11478,3.11829,3.09572,3.10716,230869.57673298,0
+MCR.US,D,20070926,000000,3.10716,3.11093,3.09572,3.09572,160038.16886166,0
+MCR.US,D,20070927,000000,3.10716,3.11829,3.09572,3.11093,198433.25888799,0
+MCR.US,D,20070928,000000,3.11093,3.11829,3.09572,3.10716,252486.01877496,0
+MCR.US,D,20071001,000000,3.11093,3.12565,3.09996,3.12225,218156.328617,0
+MCR.US,D,20071002,000000,3.12225,3.12565,3.11093,3.11478,192214.90292562,0
+MCR.US,D,20071003,000000,3.11478,3.12565,3.11093,3.11478,294662.55579904,0
+MCR.US,D,20071004,000000,3.11478,3.11829,3.10356,3.10716,265469.44592829,0
+MCR.US,D,20071005,000000,3.10716,3.12225,3.10716,3.10716,243299.93150391,0
+MCR.US,D,20071008,000000,3.11093,3.11478,3.10356,3.11093,147881.17170501,0
+MCR.US,D,20071009,000000,3.0926,3.11829,3.08507,3.11478,174089.59785688,0
+MCR.US,D,20071010,000000,3.10356,3.11829,3.10356,3.11093,288722.85507914,0
+MCR.US,D,20071011,000000,3.11829,3.11829,3.08507,3.08507,277107.2755229,0
+MCR.US,D,20071012,000000,3.08902,3.11478,3.08902,3.0926,163561.09160401,0
+MCR.US,D,20071015,000000,3.0926,3.10356,3.05892,3.06958,744765.99872164,0
+MCR.US,D,20071016,000000,3.05892,3.09572,3.05534,3.06958,318722.26395949,0
+MCR.US,D,20071017,000000,3.07779,3.11478,3.07779,3.0926,223299.26605804,0
+MCR.US,D,20071018,000000,3.08507,3.10716,3.0742,3.081,241143.79683302,0
+MCR.US,D,20071019,000000,3.081,3.08902,3.05534,3.06694,652854.26878055,0
+MCR.US,D,20071022,000000,3.06694,3.08902,3.06694,3.06694,262485.82173506,0
+MCR.US,D,20071023,000000,3.06958,3.09572,3.06958,3.08507,486342.39827806,0
+MCR.US,D,20071024,000000,3.09572,3.12225,3.0926,3.10716,243031.87151779,0
+MCR.US,D,20071025,000000,3.09572,3.11478,3.0926,3.11093,205175.02051493,0
+MCR.US,D,20071026,000000,3.09996,3.11478,3.09572,3.11093,352247.77415907,0
+MCR.US,D,20071029,000000,3.10716,3.11478,3.10356,3.10356,380907.94263451,0
+MCR.US,D,20071030,000000,3.10356,3.10716,3.08507,3.08507,610688.32701284,0
+MCR.US,D,20071031,000000,3.0926,3.09572,3.08902,3.0926,547695.28980256,0
+MCR.US,D,20071101,000000,3.0926,3.10356,3.081,3.081,415227.03753608,0
+MCR.US,D,20071102,000000,3.0926,3.09996,3.081,3.081,263034.65601494,0
+MCR.US,D,20071105,000000,3.08507,3.08507,3.0742,3.07779,310612.65473541,0
+MCR.US,D,20071106,000000,3.081,3.081,3.06958,3.06958,313590.98130044,0
+MCR.US,D,20071107,000000,2.99634,3.07779,2.99634,3.06694,352787.07270823,0
+MCR.US,D,20071108,000000,3.06694,3.10716,3.06694,3.081,582296.21852354,0
+MCR.US,D,20071109,000000,3.08507,3.0926,3.05193,3.05534,237621.9336163,0
+MCR.US,D,20071112,000000,3.05534,3.05534,3.04788,3.04788,459828.8287428,0
+MCR.US,D,20071113,000000,3.05193,3.05892,3.04052,3.04052,165727.82153127,0
+MCR.US,D,20071114,000000,3.04052,3.04429,3.03307,3.03307,327908.35123053,0
+MCR.US,D,20071115,000000,3.03307,3.04052,3.03307,3.03307,177337.04393367,0
+MCR.US,D,20071116,000000,3.03307,3.05534,3.03307,3.03692,316017.29500873,0
+MCR.US,D,20071119,000000,3.04052,3.04429,3.03692,3.03692,179495.29765583,0
+MCR.US,D,20071120,000000,3.04788,3.05534,3.04052,3.05193,193019.08288395,0
+MCR.US,D,20071121,000000,3.05193,3.081,3.04429,3.0742,254921.86821396,0
+MCR.US,D,20071123,000000,3.06694,3.0926,3.06694,3.0742,68930.618878902,0
+MCR.US,D,20071126,000000,3.06958,3.0742,3.06298,3.0742,203576.19632902,0
+MCR.US,D,20071127,000000,3.07779,3.08507,3.06694,3.08507,140035.38436451,0
+MCR.US,D,20071128,000000,3.081,3.08507,3.05534,3.06694,194094.5014053,0
+MCR.US,D,20071129,000000,3.06694,3.06958,3.05534,3.05892,238167.58931925,0
+MCR.US,D,20071130,000000,3.05892,3.08507,3.05892,3.06958,430638.89744896,0
+MCR.US,D,20071203,000000,3.08902,3.09996,3.07779,3.081,297635.58473589,0
+MCR.US,D,20071204,000000,3.09996,3.10716,3.081,3.08902,197649.20991676,0
+MCR.US,D,20071205,000000,3.09572,3.11093,3.0926,3.10716,224646.98266805,0
+MCR.US,D,20071206,000000,3.09996,3.11093,3.09996,3.11093,274655.53319935,0
+MCR.US,D,20071207,000000,3.10716,3.10716,3.08507,3.08507,402798.80181642,0
+MCR.US,D,20071210,000000,3.0926,3.10356,3.081,3.08902,161658.18356032,0
+MCR.US,D,20071211,000000,3.08507,3.08902,3.04052,3.05534,216273.55156042,0
+MCR.US,D,20071212,000000,3.04052,3.06958,3.02937,3.03692,257082.24098738,0
+MCR.US,D,20071213,000000,3.02937,3.05193,3.02597,3.03692,197614.24557076,0
+MCR.US,D,20071214,000000,3.02597,3.05534,3.01852,3.02937,399830.01098211,0
+MCR.US,D,20071217,000000,3.022,3.03692,2.99248,2.99248,487140.22108256,0
+MCR.US,D,20071218,000000,3.00767,3.01474,2.99634,2.99993,264116.4316901,0
+MCR.US,D,20071219,000000,3.0038,3.01852,2.99634,3.00767,381711.06306722,0
+MCR.US,D,20071220,000000,3.00767,3.022,3.0038,3.01086,394829.04997642,0
+MCR.US,D,20071221,000000,3.01474,3.02597,2.99248,3.0038,354980.29077639,0
+MCR.US,D,20071224,000000,3.01474,3.03307,3.01086,3.02937,121915.37692398,0
+MCR.US,D,20071226,000000,3.01852,3.04788,3.01474,3.04788,358476.72537783,0
+MCR.US,D,20071227,000000,3.03307,3.04788,3.03307,3.04429,231675.87574258,0
+MCR.US,D,20071228,000000,3.03692,3.04788,2.99248,3.02937,281122.87768637,0
+MCR.US,D,20071231,000000,3.03307,3.04429,3.02597,3.03692,352172.54783888,0
+MCR.US,D,20080102,000000,3.04429,3.0926,3.03307,3.08902,270075.20387147,0
+MCR.US,D,20080103,000000,3.10356,3.11093,3.08902,3.11093,286440.63685746,0
+MCR.US,D,20080104,000000,3.11093,3.12225,3.10356,3.10356,364262.79488038,0
+MCR.US,D,20080107,000000,3.10716,3.14064,3.10356,3.11478,378994.43933447,0
+MCR.US,D,20080108,000000,3.11478,3.14064,3.11478,3.14064,426584.09283694,0
+MCR.US,D,20080109,000000,3.14451,3.15547,3.09572,3.14064,420885.96396224,0
+MCR.US,D,20080110,000000,3.13659,3.1517,3.12565,3.13659,344682.76111233,0
+MCR.US,D,20080111,000000,3.14451,3.15547,3.12952,3.14064,294930.61578516,0
+MCR.US,D,20080114,000000,3.15906,3.15906,3.11829,3.14064,248971.57223768,0
+MCR.US,D,20080115,000000,3.14064,3.16622,3.12565,3.14064,501913.18703648,0
+MCR.US,D,20080116,000000,3.15906,3.17018,3.14755,3.16622,335867.50781416,0
+MCR.US,D,20080117,000000,3.17018,3.17397,3.10716,3.12565,606725.70113122,0
+MCR.US,D,20080118,000000,3.16273,3.16273,3.09572,3.09572,318926.75240737,0
+MCR.US,D,20080122,000000,3.081,3.18104,3.06694,3.09572,310181.42780123,0
+MCR.US,D,20080123,000000,3.09572,3.12565,3.09572,3.11478,229178.57381664,0
+MCR.US,D,20080124,000000,3.14451,3.16273,3.10716,3.16273,218845.02028093,0
+MCR.US,D,20080125,000000,3.12952,3.16622,3.12952,3.16622,254119.8073069,0
+MCR.US,D,20080128,000000,3.14755,3.18104,3.14755,3.17397,294887.17523403,0
+MCR.US,D,20080129,000000,3.21049,3.21484,3.1517,3.17746,234956.16711411,0
+MCR.US,D,20080130,000000,3.19207,3.19207,3.13659,3.14064,258714.96999369,0
+MCR.US,D,20080131,000000,3.14451,3.15547,3.13659,3.14451,238363.60156206,0
+MCR.US,D,20080201,000000,3.14064,3.15906,3.13659,3.14755,764461.5207841,0
+MCR.US,D,20080204,000000,3.15906,3.17397,3.14755,3.17018,243215.16945296,0
+MCR.US,D,20080205,000000,3.15906,3.17746,3.14451,3.14451,169217.89897888,0
+MCR.US,D,20080206,000000,3.1517,3.15906,3.14064,3.14064,386312.58290782,0
+MCR.US,D,20080207,000000,3.16622,3.16622,3.14064,3.14451,216814.96916082,0
+MCR.US,D,20080208,000000,3.14755,3.16622,3.13328,3.14064,173769.62111458,0
+MCR.US,D,20080211,000000,3.13328,3.15547,3.11093,3.11093,197211.62582876,0
+MCR.US,D,20080212,000000,3.13659,3.13659,3.11093,3.13328,165204.41586669,0
+MCR.US,D,20080213,000000,3.11829,3.14064,2.86694,3.081,935652.25649872,0
+MCR.US,D,20080214,000000,3.08507,3.08902,3.04429,3.05193,262557.86947837,0
+MCR.US,D,20080215,000000,3.04788,3.17397,3.04788,3.06694,643139.47821675,0
+MCR.US,D,20080219,000000,3.06298,3.06958,3.05534,3.06958,275155.62929992,0
+MCR.US,D,20080220,000000,3.05193,3.05892,3.01852,3.01852,379486.05922994,0
+MCR.US,D,20080221,000000,3.04429,3.06298,3.01852,3.01852,266132.70897694,0
+MCR.US,D,20080222,000000,3.02597,3.05892,3.02597,3.04788,175559.15991512,0
+MCR.US,D,20080225,000000,3.05193,3.05534,3.03307,3.04788,261172.00994544,0
+MCR.US,D,20080226,000000,3.05193,3.06694,3.04052,3.06694,125503.99025581,0
+MCR.US,D,20080227,000000,3.06298,3.08507,3.05892,3.081,258426.77902048,0
+MCR.US,D,20080228,000000,3.07779,3.09572,3.07779,3.08902,156255.66233827,0
+MCR.US,D,20080229,000000,3.10356,3.10716,3.05534,3.05534,199785.21360055,0
+MCR.US,D,20080303,000000,3.05534,3.12952,3.05534,3.09572,133279.84890427,0
+MCR.US,D,20080304,000000,3.12565,3.12565,3.05193,3.05193,251048.24248581,0
+MCR.US,D,20080305,000000,3.05892,3.0742,3.05892,3.06694,135087.39964065,0
+MCR.US,D,20080306,000000,3.06958,3.06958,3.03692,3.04052,411449.82864089,0
+MCR.US,D,20080307,000000,3.03692,3.05193,3.03692,3.04429,227945.2859754,0
+MCR.US,D,20080310,000000,3.02597,3.04429,3.01474,3.01474,286510.56554949,0
+MCR.US,D,20080311,000000,3.02597,3.04429,2.99634,3.01086,206889.3329953,0
+MCR.US,D,20080312,000000,2.99993,3.022,2.99634,3.01852,259364.45920906,0
+MCR.US,D,20080313,000000,2.99993,3.022,2.99993,3.01852,160988.56335785,0
+MCR.US,D,20080314,000000,3.022,3.02937,3.01474,3.02937,328694.51925303,0
+MCR.US,D,20080317,000000,3.00767,3.01086,2.97746,2.982,221884.79933291,0
+MCR.US,D,20080318,000000,2.98898,3.03692,2.98898,3.03307,208451.07378393,0
+MCR.US,D,20080319,000000,3.04429,3.07779,3.04429,3.07779,331851.90565069,0
+MCR.US,D,20080320,000000,3.05892,3.0742,2.95934,3.06298,190647.8645088,0
+MCR.US,D,20080324,000000,3.06298,3.06298,3.04429,3.05193,345495.41727576,0
+MCR.US,D,20080325,000000,3.04052,3.06298,3.022,3.05534,171367.67649595,0
+MCR.US,D,20080326,000000,3.07779,3.07779,3.04052,3.06298,158351.40404786,0
+MCR.US,D,20080327,000000,3.05193,3.20718,3.04429,3.08507,413495.77264555,0
+MCR.US,D,20080328,000000,3.0742,3.081,3.05193,3.05892,195464.46805368,0
+MCR.US,D,20080331,000000,3.06958,3.06958,3.04052,3.04052,321420.8757564,0
+MCR.US,D,20080401,000000,3.04052,3.06694,3.04052,3.06694,190044.99442144,0
+MCR.US,D,20080402,000000,3.04429,3.06298,3.04429,3.06298,116860.38011079,0
+MCR.US,D,20080403,000000,3.04788,3.06298,3.04788,3.04788,185592.86769562,0
+MCR.US,D,20080404,000000,3.04788,3.06694,3.04429,3.05892,232480.05570091,0
+MCR.US,D,20080407,000000,3.06694,3.0742,3.05892,3.06694,194094.5014053,0
+MCR.US,D,20080408,000000,3.07779,3.07779,3.05892,3.06694,169780.50709202,0
+MCR.US,D,20080409,000000,3.05892,3.06694,3.04052,3.05534,120071.80231595,0
+MCR.US,D,20080410,000000,3.04788,3.0742,3.04788,3.06958,138941.95390734,0
+MCR.US,D,20080411,000000,3.05892,3.08507,3.05534,3.08507,157021.69937367,0
+MCR.US,D,20080414,000000,3.07779,3.08902,3.06958,3.07779,154792.45743386,0
+MCR.US,D,20080415,000000,3.06958,3.11093,3.06694,3.06958,154211.83738488,0
+MCR.US,D,20080416,000000,3.06958,3.12225,3.06958,3.10716,216201.50381712,0
+MCR.US,D,20080417,000000,3.06958,3.13328,3.06958,3.13328,224555.86346328,0
+MCR.US,D,20080418,000000,3.12225,3.14064,3.08507,3.10716,362799.58997597,0
+MCR.US,D,20080421,000000,3.09572,3.14755,3.09572,3.09996,575895.62415164,0
+MCR.US,D,20080422,000000,3.10356,3.14755,3.0742,3.09996,1044986.8260113,0
+MCR.US,D,20080423,000000,3.09996,3.13659,3.08902,3.10356,190162.60176713,0
+MCR.US,D,20080424,000000,3.13328,3.13328,3.10716,3.10716,215949.33671556,0
+MCR.US,D,20080425,000000,3.10716,3.12565,3.10716,3.10716,227816.02384772,0
+MCR.US,D,20080428,000000,3.11829,3.12952,3.09572,3.12225,339241.03744174,0
+MCR.US,D,20080429,000000,3.13328,3.13659,3.11478,3.13659,216490.75431596,0
+MCR.US,D,20080430,000000,3.14064,3.14451,3.12225,3.13659,319568.82494329,0
+MCR.US,D,20080501,000000,3.14064,3.16273,3.13328,3.14451,305790.75356234,0
+MCR.US,D,20080502,000000,3.14451,3.14451,3.12225,3.13659,318078.0723723,0
+MCR.US,D,20080505,000000,3.13659,3.13659,3.11478,3.12225,423136.39641478,0
+MCR.US,D,20080506,000000,3.11829,3.13659,3.11829,3.11829,236292.22894211,0
+MCR.US,D,20080507,000000,3.12952,3.13659,3.11093,3.11478,410359.57676063,0
+MCR.US,D,20080508,000000,3.12225,3.13328,3.12225,3.13328,154254.21841037,0
+MCR.US,D,20080509,000000,3.13328,3.14064,3.11829,3.13659,146830.1222733,0
+MCR.US,D,20080512,000000,3.13328,3.1517,3.12565,3.14064,173355.34659059,0
+MCR.US,D,20080513,000000,3.12952,3.14451,3.11829,3.13659,158153.27275378,0
+MCR.US,D,20080514,000000,3.11829,3.14451,3.11829,3.14451,241536.88084428,0
+MCR.US,D,20080515,000000,3.14451,3.15906,3.13328,3.13328,167990.96829146,0
+MCR.US,D,20080516,000000,3.1517,3.1517,3.12952,3.14755,161871.14821332,0
+MCR.US,D,20080519,000000,3.14064,3.1517,3.11829,3.12225,136169.17531583,0
+MCR.US,D,20080520,000000,3.11829,3.14451,3.11478,3.13659,242259.47732857,0
+MCR.US,D,20080521,000000,3.14451,3.14755,3.12225,3.14755,196707.29162564,0
+MCR.US,D,20080522,000000,3.14451,3.14451,3.10356,3.10716,243664.40832296,0
+MCR.US,D,20080523,000000,3.10716,3.13659,3.10716,3.13328,219265.65195875,0
+MCR.US,D,20080527,000000,3.11829,3.13659,3.11829,3.13328,173076.69134811,0
+MCR.US,D,20080528,000000,3.11829,3.13328,3.11093,3.11093,146869.32472187,0
+MCR.US,D,20080529,000000,3.11829,3.13328,3.11829,3.12565,343994.06944841,0
+MCR.US,D,20080530,000000,3.12225,3.14064,3.09996,3.11478,209611.25435623,0
+MCR.US,D,20080602,000000,3.12565,3.12952,3.11478,3.12565,149563.69841625,0
+MCR.US,D,20080603,000000,3.12952,3.12952,3.11829,3.12565,108798.44954039,0
+MCR.US,D,20080604,000000,3.11829,3.12565,3.11478,3.11478,215322.09753859,0
+MCR.US,D,20080605,000000,3.11829,3.12565,3.11093,3.12225,221849.83498689,0
+MCR.US,D,20080606,000000,3.11478,3.14755,3.11478,3.14755,298767.15811599,0
+MCR.US,D,20080609,000000,3.14064,3.14755,3.11829,3.11829,302906.72477898,0
+MCR.US,D,20080610,000000,3.10716,3.12952,3.09572,3.10356,354867.9810589,0
+MCR.US,D,20080611,000000,3.08902,3.09572,3.0742,3.0742,276820.14407532,0
+MCR.US,D,20080612,000000,3.08507,3.08507,3.05534,3.05892,293464.23230382,0
+MCR.US,D,20080613,000000,3.05193,3.06694,3.04052,3.05534,343259.81818211,0
+MCR.US,D,20080616,000000,3.06694,3.0742,3.05193,3.05892,122137.87730771,0
+MCR.US,D,20080617,000000,3.06694,3.07779,3.05534,3.05892,144461.02294942,0
+MCR.US,D,20080618,000000,3.05892,3.06958,3.05534,3.06298,242872.94267227,0
+MCR.US,D,20080619,000000,3.06298,3.06958,3.05892,3.06694,348422.88661024,0
+MCR.US,D,20080620,000000,3.05193,3.06958,3.05193,3.05193,386158.95169049,0
+MCR.US,D,20080623,000000,3.05534,3.06958,3.05193,3.05193,421910.52525302,0
+MCR.US,D,20080624,000000,3.05193,3.06694,3.04788,3.05193,184066.091253,0
+MCR.US,D,20080625,000000,3.05193,3.11829,3.05193,3.06958,287975.88950519,0
+MCR.US,D,20080626,000000,3.06958,3.0926,3.06298,3.081,205160.18715602,0
+MCR.US,D,20080627,000000,3.08902,3.08902,3.05193,3.05193,176950.31707624,0
+MCR.US,D,20080630,000000,3.05892,3.06694,3.04429,3.04788,238910.31679064,0
+MCR.US,D,20080701,000000,3.05892,3.05892,3.04429,3.05193,204370.84055662,0
+MCR.US,D,20080702,000000,3.05892,3.05892,3.022,3.022,281747.99781207,0
+MCR.US,D,20080703,000000,3.03692,3.04429,3.022,3.04429,199421.79630712,0
+MCR.US,D,20080707,000000,3.05193,3.05193,3.022,3.022,216560.68300799,0
+MCR.US,D,20080708,000000,3.03692,3.0926,3.022,3.03307,239828.92551774,0
+MCR.US,D,20080709,000000,3.03692,3.05193,3.02937,3.04788,293007.57675435,0
+MCR.US,D,20080710,000000,3.04788,3.05534,3.02937,3.05534,218253.80497561,0
+MCR.US,D,20080711,000000,3.05193,3.10356,3.04429,3.04429,197273.07831569,0
+MCR.US,D,20080714,000000,3.03692,3.03692,3.0038,3.01086,270603.90716422,0
+MCR.US,D,20080715,000000,3.0038,3.0742,2.98483,2.99993,197324.9950719,0
+MCR.US,D,20080716,000000,2.97415,3.01852,2.97415,2.98898,308934.36612672,0
+MCR.US,D,20080717,000000,2.98483,3.01474,2.982,2.982,274438.33044381,0
+MCR.US,D,20080718,000000,2.98898,3.02937,2.982,3.00767,100941.00741789,0
+MCR.US,D,20080721,000000,3.02597,3.02597,2.98898,3.01474,238678.28067619,0
+MCR.US,D,20080722,000000,2.98898,3.04429,2.982,3.04429,195798.21862926,0
+MCR.US,D,20080723,000000,3.022,3.03692,2.99993,3.02937,173392.42998788,0
+MCR.US,D,20080724,000000,3.01474,3.03307,3.0038,3.0038,265280.85036496,0
+MCR.US,D,20080725,000000,3.01474,3.02597,3.0038,3.01086,185920.26111738,0
+MCR.US,D,20080728,000000,3.01086,3.02937,3.0038,3.01086,231734.1496526,0
+MCR.US,D,20080729,000000,3.01086,3.04052,3.00767,3.02597,181204.312508,0
+MCR.US,D,20080730,000000,3.03307,3.04052,3.01852,3.02937,174833.38485391,0
+MCR.US,D,20080731,000000,3.03307,3.05534,3.02597,3.04788,154328.38520494,0
+MCR.US,D,20080801,000000,3.06298,3.06298,3.022,3.05534,235989.20461,0
+MCR.US,D,20080804,000000,3.05193,3.06958,3.03692,3.03692,152093.84563693,0
+MCR.US,D,20080805,000000,3.03307,3.05534,3.01852,3.05534,225565.59139514,0
+MCR.US,D,20080806,000000,3.04052,3.05892,3.03307,3.05193,207146.79772502,0
+MCR.US,D,20080807,000000,3.05193,3.05193,3.01852,3.022,212872.4742663,0
+MCR.US,D,20080808,000000,3.022,3.04788,3.022,3.04052,139433.57380282,0
+MCR.US,D,20080811,000000,3.03692,3.04052,3.01852,3.02937,181379.13423806,0
+MCR.US,D,20080812,000000,3.02597,3.02937,2.92593,3.01474,240588.60539934,0
+MCR.US,D,20080813,000000,3.01086,3.04788,3.00767,3.01474,196031.31426937,0
+MCR.US,D,20080814,000000,3.01086,3.02597,3.00767,3.01086,191565.41371026,0
+MCR.US,D,20080815,000000,3.01086,3.01852,2.98898,2.98898,293445.16084235,0
+MCR.US,D,20080818,000000,2.99248,3.03692,2.97746,2.98483,330457.56991267,0
+MCR.US,D,20080819,000000,2.98483,3.02597,2.95934,2.99993,204294.55471077,0
+MCR.US,D,20080820,000000,2.98898,3.01474,2.98483,3.01474,74580.009574317,0
+MCR.US,D,20080821,000000,2.99993,3.01474,2.99634,3.01474,136212.61586695,0
+MCR.US,D,20080822,000000,3.01086,3.03307,3.0038,3.03307,158383.18981698,0
+MCR.US,D,20080825,000000,3.03307,3.03307,3.01852,3.03307,184013.11497116,0
+MCR.US,D,20080826,000000,3.02937,3.04429,3.02597,3.04429,248422.73795784,0
+MCR.US,D,20080827,000000,3.03692,3.03692,3.00767,3.022,234512.22587229,0
+MCR.US,D,20080828,000000,3.02597,3.06298,3.0038,3.04429,316885.04650528,0
+MCR.US,D,20080829,000000,3.04052,3.04429,3.03692,3.04429,100925.11453334,0
+MCR.US,D,20080902,000000,3.03307,3.04429,3.02937,3.02937,222225.96658796,0
+MCR.US,D,20080903,000000,3.03307,3.05193,3.02937,3.05193,164169.25931954,0
+MCR.US,D,20080904,000000,3.05534,3.05534,3.02597,3.03307,193407.92879266,0
+MCR.US,D,20080905,000000,3.022,3.03307,3.01474,3.02937,176166.26810501,0
+MCR.US,D,20080908,000000,3.02937,3.04052,3.02597,3.03692,149807.38931272,0
+MCR.US,D,20080909,000000,3.02937,3.04052,3.02597,3.04052,142824.05584058,0
+MCR.US,D,20080910,000000,3.022,3.03307,2.99993,3.03307,149773.48449235,0
+MCR.US,D,20080911,000000,3.00767,3.02937,2.98483,2.99248,189965.52999867,0
+MCR.US,D,20080912,000000,2.98483,3.01852,2.97746,2.99248,213123.58184223,0
+MCR.US,D,20080915,000000,2.96283,3.00767,2.85931,2.88167,492112.57489608,0
+MCR.US,D,20080916,000000,2.83712,2.94086,2.58946,2.84467,561097.22958244,0
+MCR.US,D,20080917,000000,2.69271,2.77067,2.65976,2.75973,916208.90153781,0
+MCR.US,D,20080918,000000,2.77455,2.82983,2.70036,2.74075,491057.28736182,0
+MCR.US,D,20080919,000000,2.82636,2.8929,2.74075,2.8929,453232.22212807,0
+MCR.US,D,20080922,000000,2.85931,2.88167,2.84863,2.86694,232556.34154676,0
+MCR.US,D,20080923,000000,2.89997,2.89997,2.86694,2.88167,219987.18891739,0
+MCR.US,D,20080924,000000,2.86694,2.8962,2.86325,2.8929,211839.43677041,0
+MCR.US,D,20080925,000000,2.88894,3.04429,2.86694,2.88167,458533.02888899,0
+MCR.US,D,20080926,000000,2.8191,2.85931,2.81136,2.85193,344210.21267834,0
+MCR.US,D,20080929,000000,2.77455,2.80371,2.68166,2.69271,327873.38688452,0
+MCR.US,D,20080930,000000,2.67845,2.7669,2.67845,2.71866,388670.0274497,0
+MCR.US,D,20081001,000000,2.67845,2.85554,2.66337,2.82231,179928.64364129,0
+MCR.US,D,20081002,000000,2.85554,2.85554,2.77455,2.78172,323145.78349312,0
+MCR.US,D,20081003,000000,2.74075,2.78549,2.74075,2.77775,89165.439490498,0
+MCR.US,D,20081006,000000,2.66703,2.73376,2.493,2.71866,711583.77482836,0
+MCR.US,D,20081007,000000,2.58946,2.69668,2.50084,2.50084,327802.39866684,0
+MCR.US,D,20081008,000000,2.4008,2.55973,2.21977,2.34898,1343242.2332448,0
+MCR.US,D,20081009,000000,2.29725,2.38606,2.29725,2.34898,1260875.7697655,0
+MCR.US,D,20081010,000000,2.34521,2.73736,2.13794,2.30454,1482193.7228829,0
+MCR.US,D,20081013,000000,2.34161,2.58946,2.34161,2.58946,343520.46148878,0
+MCR.US,D,20081014,000000,2.68564,2.77455,2.48591,2.54133,465682.70788611,0
+MCR.US,D,20081015,000000,2.53387,2.64476,2.51537,2.55973,378351.3072729,0
+MCR.US,D,20081016,000000,2.62608,2.68166,2.57107,2.60391,196579.08902359,0
+MCR.US,D,20081017,000000,2.5451,2.66337,2.51149,2.61892,158976.52417358,0
+MCR.US,D,20081020,000000,2.67845,2.68166,2.59276,2.63769,365581.9042982,0
+MCR.US,D,20081021,000000,2.66337,2.67845,2.60051,2.60759,184263.16302144,0
+MCR.US,D,20081022,000000,2.60759,2.79653,2.58946,2.62608,379776.36925442,0
+MCR.US,D,20081023,000000,2.58191,2.64845,2.55255,2.57107,294070.28096805,0
+MCR.US,D,20081024,000000,2.35984,2.60391,2.35984,2.50781,255645.52422388,0
+MCR.US,D,20081027,000000,2.44128,2.53387,2.44128,2.52235,182434.42177233,0
+MCR.US,D,20081028,000000,2.57107,2.57107,2.53773,2.54133,217981.50688694,0
+MCR.US,D,20081029,000000,2.56701,2.56701,2.493,2.49678,162034.31516139,0
+MCR.US,D,20081030,000000,2.49678,2.53387,2.49678,2.51149,848231.85573203,0
+MCR.US,D,20081031,000000,2.51537,2.64091,2.51149,2.64091,190711.436047,0
+MCR.US,D,20081103,000000,2.60391,2.60391,2.53387,2.54133,913597.1708431,0
+MCR.US,D,20081104,000000,2.57107,2.57107,2.54841,2.57107,447467.34313825,0
+MCR.US,D,20081105,000000,2.57107,2.62608,2.51537,2.54133,656769.21600854,0
+MCR.US,D,20081106,000000,2.53387,2.57107,2.53387,2.5451,442956.9425024,0
+MCR.US,D,20081107,000000,2.52999,2.57107,2.5268,2.56378,370154.81694663,0
+MCR.US,D,20081110,000000,2.56378,2.60759,2.56378,2.57107,264545.53957299,0
+MCR.US,D,20081111,000000,2.46753,2.57107,2.46753,2.56701,316957.09424857,0
+MCR.US,D,20081112,000000,2.53387,2.57483,2.50471,2.54133,264743.67086708,0
+MCR.US,D,20081113,000000,2.52235,2.77455,2.52235,2.55973,546590.20456341,0
+MCR.US,D,20081114,000000,2.55973,2.60391,2.52235,2.54133,211585.15061757,0
+MCR.US,D,20081117,000000,2.55596,2.58549,2.48591,2.5268,164370.56919052,0
+MCR.US,D,20081118,000000,2.55973,2.55973,2.40447,2.49678,319316.65784172,0
+MCR.US,D,20081119,000000,2.51537,2.51537,2.27488,2.34521,588338.69323021,0
+MCR.US,D,20081120,000000,2.25669,2.39711,2.21977,2.2378,634059.34350938,0
+MCR.US,D,20081121,000000,2.23082,2.33039,2.21977,2.33039,485100.63423174,0
+MCR.US,D,20081124,000000,2.29366,2.43025,2.21232,2.38606,247782.78447321,0
+MCR.US,D,20081125,000000,2.38995,2.51149,2.37039,2.42297,308223.42442443,0
+MCR.US,D,20081126,000000,2.42297,2.49678,2.40447,2.47837,289984.75011255,0
+MCR.US,D,20081128,000000,2.50781,2.57107,2.50084,2.5451,148370.67254921,0
+MCR.US,D,20081201,000000,2.45232,2.5451,2.45232,2.50471,264161.99129249,0
+MCR.US,D,20081202,000000,2.58946,2.58946,2.48591,2.57483,278838.54041343,0
+MCR.US,D,20081203,000000,2.55255,2.56701,2.48167,2.493,567993.68195237,0
+MCR.US,D,20081204,000000,2.493,2.5268,2.47837,2.47837,217342.61292796,0
+MCR.US,D,20081205,000000,2.45232,2.55255,2.41155,2.50084,479667.38676622,0
+MCR.US,D,20081208,000000,2.53387,2.53387,2.47062,2.47837,470384.88266222,0
+MCR.US,D,20081209,000000,2.47837,2.52235,2.44128,2.44893,468698.11784846,0
+MCR.US,D,20081210,000000,2.47837,2.49678,2.40447,2.41937,313287.95696833,0
+MCR.US,D,20081211,000000,2.47837,2.47837,2.41155,2.45987,319612.26549439,0
+MCR.US,D,20081212,000000,2.40447,2.47837,2.4008,2.44543,230921.49348917,0
+MCR.US,D,20081215,000000,2.47469,2.51149,2.44128,2.44893,448497.20205722,0
+MCR.US,D,20081216,000000,2.44893,2.55255,2.44893,2.52235,385254.11679665,0
+MCR.US,D,20081217,000000,2.5451,2.58549,2.51537,2.58549,457469.26514964,0
+MCR.US,D,20081218,000000,2.58549,2.60391,2.56378,2.58946,693650.24389988,0
+MCR.US,D,20081219,000000,2.70036,2.72273,2.57107,2.63382,446947.11605059,0
+MCR.US,D,20081222,000000,2.60759,2.66337,2.58946,2.61892,223397.80194226,0
+MCR.US,D,20081223,000000,2.66337,2.66337,2.59719,2.62305,407257.28569607,0
+MCR.US,D,20081224,000000,2.58191,2.68903,2.57832,2.65619,239504.71067289,0
+MCR.US,D,20081226,000000,2.63382,2.68166,2.62608,2.64845,483508.16719963,0
+MCR.US,D,20081229,000000,2.6744,2.68564,2.62608,2.62608,557647.41410902,0
+MCR.US,D,20081230,000000,2.65212,2.70036,2.62608,2.64476,621939.42975002,0
+MCR.US,D,20081231,000000,2.66337,2.80768,2.64476,2.71547,583166.08907135,0
+MCR.US,D,20090102,000000,2.72621,2.86325,2.70036,2.80768,437348.87330681,0
+MCR.US,D,20090105,000000,2.8191,2.8191,2.77455,2.78549,543021.72221865,0
+MCR.US,D,20090106,000000,2.7889,2.81466,2.76321,2.78172,639963.02035762,0
+MCR.US,D,20090107,000000,2.82983,2.83345,2.73736,2.80021,804055.9938313,0
+MCR.US,D,20090108,000000,2.81466,2.83712,2.77455,2.79295,188423.92019715,0
+MCR.US,D,20090109,000000,2.80768,2.82983,2.77775,2.79295,376309.60137079,0
+MCR.US,D,20090112,000000,2.79295,2.83712,2.6744,2.73736,1023579.1105198,0
+MCR.US,D,20090113,000000,2.71866,2.80021,2.71547,2.77775,450192.4430761,0
+MCR.US,D,20090114,000000,2.73736,2.80371,2.72981,2.76321,361079.97986744,0
+MCR.US,D,20090115,000000,2.77455,2.7889,2.70762,2.7889,436564.8243356,0
+MCR.US,D,20090116,000000,2.78172,2.84467,2.75625,2.8191,934896.81471968,0
+MCR.US,D,20090120,000000,2.83345,2.84467,2.73376,2.76321,544965.95176218,0
+MCR.US,D,20090121,000000,2.76321,2.76321,2.70393,2.74443,523705.51033415,0
+MCR.US,D,20090122,000000,2.70036,2.7889,2.68903,2.73376,611776.45984184,0
+MCR.US,D,20090123,000000,2.72981,2.80021,2.70393,2.79295,399799.28473863,0
+MCR.US,D,20090126,000000,2.77455,2.8191,2.74878,2.75973,397299.86376143,0
+MCR.US,D,20090127,000000,2.81136,2.81136,2.75625,2.76321,379053.77277011,0
+MCR.US,D,20090128,000000,2.77455,2.79295,2.75625,2.78172,373111.95299894,0
+MCR.US,D,20090129,000000,2.77455,2.79295,2.72273,2.7889,399549.23668837,0
+MCR.US,D,20090130,000000,2.76321,2.81136,2.76321,2.81136,334895.92280521,0
+MCR.US,D,20090202,000000,2.81136,2.82983,2.79653,2.82983,347845.44513817,0
+MCR.US,D,20090203,000000,2.8191,2.92988,2.81136,2.92988,349828.87713027,0
+MCR.US,D,20090204,000000,2.87044,2.87403,2.8191,2.86694,338105.22595908,0
+MCR.US,D,20090205,000000,2.841,2.87403,2.79653,2.84863,391548.75860488,0
+MCR.US,D,20090206,000000,2.86325,2.86325,2.79653,2.82231,419252.17543029,0
+MCR.US,D,20090209,000000,2.79295,2.83712,2.75625,2.83712,499787.77860905,0
+MCR.US,D,20090210,000000,2.82636,2.84467,2.8191,2.841,524364.53528026,0
+MCR.US,D,20090211,000000,2.84467,2.85931,2.78549,2.82636,582231.5874597,0
+MCR.US,D,20090212,000000,2.82636,2.84467,2.81136,2.84467,391124.94835018,0
+MCR.US,D,20090213,000000,2.83345,2.84863,2.81136,2.82636,444682.90976474,0
+MCR.US,D,20090217,000000,2.80768,2.80768,2.77455,2.78549,380880.39496796,0
+MCR.US,D,20090218,000000,2.77775,2.79295,2.70393,2.75208,402118.58635761,0
+MCR.US,D,20090219,000000,2.75625,2.83712,2.69668,2.74878,589185.254214,0
+MCR.US,D,20090220,000000,2.69271,2.80768,2.59719,2.80371,573261.64341855,0
+MCR.US,D,20090223,000000,2.78172,2.79295,2.52999,2.58946,747882.06361948,0
+MCR.US,D,20090224,000000,2.64845,2.72981,2.57107,2.64845,440168.27102634,0
+MCR.US,D,20090225,000000,2.63769,2.67081,2.61892,2.66703,257832.38513825,0
+MCR.US,D,20090226,000000,2.70036,2.71547,2.6744,2.70762,451720.27904438,0
+MCR.US,D,20090227,000000,2.70762,2.76321,2.61514,2.71866,331361.34528085,0
+MCR.US,D,20090302,000000,2.65619,2.71149,2.57483,2.60391,560564.28818714,0
+MCR.US,D,20090303,000000,2.60391,2.66337,2.58946,2.62608,757508.91355543,0
+MCR.US,D,20090304,000000,2.65619,2.69668,2.63382,2.66703,443914.75367807,0
+MCR.US,D,20090305,000000,2.6744,2.69668,2.60391,2.64845,301179.69799099,0
+MCR.US,D,20090306,000000,2.63769,2.70036,2.50781,2.57832,354988.76698149,0
+MCR.US,D,20090309,000000,2.50471,2.57483,2.49678,2.51149,416359.67044182,0
+MCR.US,D,20090310,000000,2.55255,2.55255,2.50471,2.53773,368426.73063301,0
+MCR.US,D,20090311,000000,2.52235,2.58946,2.50471,2.58549,505631.06249599,0
+MCR.US,D,20090312,000000,2.55255,2.64091,2.5451,2.63382,384746.60401664,0
+MCR.US,D,20090313,000000,2.62995,2.6744,2.61192,2.65619,253383.43698933,0
+MCR.US,D,20090316,000000,2.64091,2.6744,2.63382,2.64476,145821.45386708,0
+MCR.US,D,20090317,000000,2.67081,2.6744,2.60759,2.62608,300957.19760726,0
+MCR.US,D,20090318,000000,2.60759,2.74443,2.60759,2.72273,423027.2652742,0
+MCR.US,D,20090319,000000,2.69271,2.74443,2.62305,2.68166,356733.8057053,0
+MCR.US,D,20090320,000000,2.71866,2.71866,2.62995,2.64845,502783.05758428,0
+MCR.US,D,20090323,000000,2.66337,2.73736,2.65619,2.68903,354991.9455584,0
+MCR.US,D,20090324,000000,2.71547,2.71866,2.67845,2.71866,286860.20900964,0
+MCR.US,D,20090325,000000,2.71149,2.75625,2.70762,2.75625,424864.48272841,0
+MCR.US,D,20090326,000000,2.7669,2.7669,2.68903,2.71866,296526.26139416,0
+MCR.US,D,20090327,000000,2.71866,2.73736,2.68166,2.71547,245453.94712351,0
+MCR.US,D,20090330,000000,2.67845,2.70036,2.65212,2.68166,203039.01683116,0
+MCR.US,D,20090331,000000,2.70762,2.71866,2.66337,2.69271,255094.57089275,0
+MCR.US,D,20090401,000000,2.68564,2.71866,2.68564,2.71866,219654.49786745,0
+MCR.US,D,20090402,000000,2.71547,2.71866,2.69271,2.71866,544253.95053426,0
+MCR.US,D,20090403,000000,2.69668,2.72621,2.6744,2.72621,353176.97814257,0
+MCR.US,D,20090406,000000,2.71547,2.74443,2.68564,2.71866,366684.87048611,0
+MCR.US,D,20090407,000000,2.70762,2.71866,2.69668,2.71866,214053.84535133,0
+MCR.US,D,20090408,000000,2.73736,2.75208,2.71866,2.75208,162148.74393015,0
+MCR.US,D,20090409,000000,2.75973,2.79295,2.74878,2.7889,589171.48038072,0
+MCR.US,D,20090413,000000,2.77067,2.78172,2.73376,2.77775,276815.90597278,0
+MCR.US,D,20090414,000000,2.74878,2.82231,2.74878,2.80021,332842.56212109,0
+MCR.US,D,20090415,000000,2.80768,2.81136,2.75625,2.78172,790982.50699884,0
+MCR.US,D,20090416,000000,2.78172,2.80371,2.77775,2.79295,437370.06381956,0
+MCR.US,D,20090417,000000,2.80768,2.91489,2.78172,2.82636,542930.60301389,0
+MCR.US,D,20090420,000000,2.82983,2.85931,2.74075,2.75625,365210.01079969,0
+MCR.US,D,20090421,000000,2.74075,2.76321,2.69668,2.75625,813396.77184533,0
+MCR.US,D,20090422,000000,2.72273,2.7889,2.72273,2.7669,317085.29685063,0
+MCR.US,D,20090423,000000,2.7669,2.82231,2.76321,2.8191,355051.27899405,0
+MCR.US,D,20090424,000000,2.81136,2.84863,2.79653,2.84863,306352.30214984,0
+MCR.US,D,20090427,000000,2.73736,2.81136,2.73736,2.79295,377569.37735295,0
+MCR.US,D,20090428,000000,2.79295,2.80021,2.7669,2.7889,247950.18952382,0
+MCR.US,D,20090429,000000,2.80371,2.81466,2.78172,2.81466,395107.70521889,0
+MCR.US,D,20090430,000000,2.85931,2.88894,2.80768,2.841,290988.12089061,0
+MCR.US,D,20090501,000000,2.84467,2.90403,2.82636,2.90403,259166.32791497,0
+MCR.US,D,20090504,000000,2.92198,2.92593,2.83712,2.86694,522718.03244066,0
+MCR.US,D,20090505,000000,2.87788,2.87788,2.83712,2.85554,184079.86508628,0
+MCR.US,D,20090506,000000,2.87788,2.91489,2.85931,2.89997,424406.76765331,0
+MCR.US,D,20090507,000000,2.90403,2.91131,2.87044,2.88894,464462.13435252,0
+MCR.US,D,20090508,000000,2.8962,2.8962,2.86694,2.87788,387124.17954561,0
+MCR.US,D,20090511,000000,2.87044,2.87403,2.82983,2.82983,286001.99324383,0
+MCR.US,D,20090512,000000,2.83712,2.85931,2.82983,2.84863,283973.00164937,0
+MCR.US,D,20090513,000000,2.85193,2.85554,2.8191,2.82983,233305.42617196,0
+MCR.US,D,20090514,000000,2.82636,2.82636,2.79295,2.79295,306210.3257145,0
+MCR.US,D,20090515,000000,2.80021,2.81466,2.77455,2.79653,374689.58667213,0
+MCR.US,D,20090518,000000,2.79653,2.82636,2.79653,2.81136,514431.48243526,0
+MCR.US,D,20090519,000000,2.8191,2.86694,2.80371,2.86325,450601.4199719,0
+MCR.US,D,20090520,000000,2.87403,2.88167,2.82636,2.85931,395462.64630723,0
+MCR.US,D,20090521,000000,2.84467,2.87403,2.84467,2.85193,188739.65883693,0
+MCR.US,D,20090522,000000,2.85193,2.88167,2.83345,2.86694,325078.35825463,0
+MCR.US,D,20090526,000000,2.84863,2.92988,2.84863,2.92198,365682.5592337,0
+MCR.US,D,20090527,000000,2.91131,2.92988,2.90403,2.90403,316582.02217314,0
+MCR.US,D,20090528,000000,2.91876,2.93687,2.90762,2.92988,285145.8965293,0
+MCR.US,D,20090529,000000,2.91876,2.93687,2.91131,2.9335,178006.66413613,0
+MCR.US,D,20090601,000000,2.93687,3.12565,2.92198,2.94829,709340.75905524,0
+MCR.US,D,20090602,000000,2.95934,2.98898,2.93687,2.95575,279620.47033339,0
+MCR.US,D,20090603,000000,2.95188,2.99634,2.94829,2.97415,305985.70627951,0
+MCR.US,D,20090604,000000,2.97746,2.99634,2.96681,2.99248,310587.22612012,0
+MCR.US,D,20090605,000000,2.99634,2.99993,2.96681,2.99634,206518.49902241,0
+MCR.US,D,20090608,000000,2.96283,2.982,2.94829,2.97415,205849.93834558,0
+MCR.US,D,20090609,000000,2.96283,2.97415,2.93687,2.95188,212081.00861561,0
+MCR.US,D,20090610,000000,2.95934,3.01474,2.91876,2.94829,270681.25253571,0
+MCR.US,D,20090611,000000,2.9335,2.97086,2.91131,2.95934,238799.06659877,0
+MCR.US,D,20090612,000000,2.92988,2.96681,2.92198,2.94829,286107.9458075,0
+MCR.US,D,20090615,000000,2.95575,2.96681,2.88167,2.96681,400157.40440388,0
+MCR.US,D,20090616,000000,2.98898,2.99248,2.95934,2.97746,299755.69553512,0
+MCR.US,D,20090617,000000,2.98483,2.98483,2.90762,2.95188,280358.95970222,0
+MCR.US,D,20090618,000000,2.97086,2.99634,2.9335,2.982,443778.07487092,0
+MCR.US,D,20090619,000000,2.982,2.98483,2.96681,2.982,247032.64032235,0
+MCR.US,D,20090622,000000,2.97746,2.99248,2.95934,2.97086,524195.01117836,0
+MCR.US,D,20090623,000000,2.982,2.982,2.95188,2.97415,189443.18385975,0
+MCR.US,D,20090624,000000,2.98898,2.99993,2.96681,2.99248,289987.92868947,0
+MCR.US,D,20090625,000000,2.97746,2.99248,2.97415,2.98898,258814.56540355,0
+MCR.US,D,20090626,000000,2.99634,3.01474,2.99634,3.0038,197263.54258496,0
+MCR.US,D,20090629,000000,3.01086,3.01474,2.99248,3.01474,305164.57391098,0
+MCR.US,D,20090630,000000,3.01852,3.01852,2.99248,3.01852,201225.10894095,0
+MCR.US,D,20090701,000000,3.01086,3.05193,3.01086,3.04788,512307.13353347,0
+MCR.US,D,20090702,000000,3.05534,3.06694,3.01474,3.05193,375321.06395167,0
+MCR.US,D,20090706,000000,3.05534,3.05534,2.99993,3.01086,313642.89805666,0
+MCR.US,D,20090707,000000,3.01474,3.02597,2.99993,3.01086,252549.59031316,0
+MCR.US,D,20090708,000000,3.01086,3.05193,3.0038,3.03692,382922.10087007,0
+MCR.US,D,20090709,000000,3.03692,3.06298,3.02597,3.04788,263374.76374433,0
+MCR.US,D,20090710,000000,3.05193,3.06958,3.02937,3.05193,185668.09401584,0
+MCR.US,D,20090713,000000,3.02597,3.07779,3.02597,3.05892,274074.91315038,0
+MCR.US,D,20090714,000000,3.06694,3.06694,3.04052,3.04429,361729.46908282,0
+MCR.US,D,20090715,000000,3.04788,3.04788,3.022,3.02937,274815.52157051,0
+MCR.US,D,20090716,000000,3.02597,3.05534,3.01086,3.05534,263308.01362922,0
+MCR.US,D,20090717,000000,3.04788,3.06298,3.022,3.06298,198631.39018208,0
+MCR.US,D,20090720,000000,3.06298,3.06298,3.04052,3.05193,184299.18689309,0
+MCR.US,D,20090721,000000,3.03307,3.06694,3.02937,3.06298,298468.37188641,0
+MCR.US,D,20090722,000000,3.05534,3.08902,3.05534,3.0742,313993.60104244,0
+MCR.US,D,20090723,000000,3.07779,3.12565,3.07779,3.11829,360074.49003813,0
+MCR.US,D,20090724,000000,3.11829,3.11829,3.08902,3.11829,217143.42210823,0
+MCR.US,D,20090727,000000,3.12225,3.12225,3.09572,3.10716,240098.04502948,0
+MCR.US,D,20090728,000000,3.0926,3.10716,3.05892,3.0742,404866.99585945,0
+MCR.US,D,20090729,000000,3.0742,3.10716,3.06694,3.081,337509.7725512,0
+MCR.US,D,20090730,000000,3.26288,3.26288,3.09572,3.11093,279473.19626989,0
+MCR.US,D,20090731,000000,3.13328,3.1517,3.11478,3.14064,322057.65066411,0
+MCR.US,D,20090803,000000,3.12952,3.19596,3.12565,3.15906,420295.80818254,0
+MCR.US,D,20090804,000000,3.18104,3.21484,3.16622,3.17746,627785.89221389,0
+MCR.US,D,20090805,000000,3.18104,3.19992,3.16273,3.19992,370250.17425393,0
+MCR.US,D,20090806,000000,3.19992,3.19992,3.16622,3.18104,320365.58822215,0
+MCR.US,D,20090807,000000,3.1889,3.1889,3.15906,3.16622,382848.99360112,0
+MCR.US,D,20090810,000000,3.17746,3.17746,3.12952,3.17018,352849.58472079,0
+MCR.US,D,20090811,000000,3.14451,3.17397,3.13659,3.17018,331816.94130468,0
+MCR.US,D,20090812,000000,3.17397,3.19207,3.15547,3.1889,291380.14537623,0
+MCR.US,D,20090813,000000,3.19207,3.21049,3.15547,3.19207,554805.76635113,0
+MCR.US,D,20090814,000000,3.47684,3.47684,3.18511,3.1889,322961.42603231,0
+MCR.US,D,20090817,000000,3.16273,3.20718,3.16273,3.20331,426213.25886405,0
+MCR.US,D,20090818,000000,3.20331,3.21049,3.19207,3.21049,557493.78289169,0
+MCR.US,D,20090819,000000,3.19207,3.19992,3.16622,3.19207,175773.18409375,0
+MCR.US,D,20090820,000000,3.19207,3.20331,3.17746,3.20331,287696.17473707,0
+MCR.US,D,20090821,000000,3.18104,3.20331,3.18104,3.19207,323540.98655563,0
+MCR.US,D,20090824,000000,3.1889,3.20331,3.17397,3.17746,424967.25671518,0
+MCR.US,D,20090825,000000,3.19596,3.19596,3.15547,3.16622,340967.00470408,0
+MCR.US,D,20090826,000000,3.17018,3.18511,3.15906,3.16622,259144.07787661,0
+MCR.US,D,20090827,000000,3.17746,3.19992,3.16622,3.19596,304818.10902775,0
+MCR.US,D,20090828,000000,3.20331,3.20718,3.17746,3.1889,258826.22018557,0
+MCR.US,D,20090831,000000,3.20718,3.244,3.18511,3.19992,476706.01261137,0
+MCR.US,D,20090901,000000,3.20331,3.22918,3.1889,3.21795,405416.88966497,0
+MCR.US,D,20090902,000000,3.22597,3.22597,3.20331,3.21049,297879.27563234,0
+MCR.US,D,20090903,000000,3.21795,3.21795,3.19207,3.20331,297203.29827608,0
+MCR.US,D,20090904,000000,3.21484,3.21484,3.19992,3.21049,197670.40042951,0
+MCR.US,D,20090908,000000,3.21795,3.22918,3.19992,3.19992,233486.60505587,0
+MCR.US,D,20090909,000000,3.21484,3.22918,3.19992,3.222,217479.29173511,0
+MCR.US,D,20090910,000000,3.21795,3.22597,3.19992,3.222,232576.47253385,0
+MCR.US,D,20090911,000000,3.222,3.23663,3.21484,3.23305,211987.77035956,0
+MCR.US,D,20090914,000000,3.24061,3.25504,3.22597,3.24759,553359.51385691,0
+MCR.US,D,20090915,000000,3.25891,3.25891,3.22918,3.244,317121.32072227,0
+MCR.US,D,20090916,000000,3.244,3.27346,3.244,3.27014,238198.31556272,0
+MCR.US,D,20090917,000000,3.27742,3.28902,3.23305,3.23663,494952.10360269,0
+MCR.US,D,20090918,000000,3.25891,3.28148,3.23663,3.2659,403236.38590443,0
+MCR.US,D,20090921,000000,3.27346,3.29156,3.25891,3.29156,281683.36674823,0
+MCR.US,D,20090922,000000,3.29156,3.30309,3.27014,3.29959,441062.5106638,0
+MCR.US,D,20090923,000000,3.29638,3.30706,3.2659,3.27014,327292.76683555,0
+MCR.US,D,20090924,000000,3.29156,3.29156,3.2659,3.28148,257722.19447202,0
+MCR.US,D,20090925,000000,3.28438,3.30309,3.27014,3.30309,336253.17514595,0
+MCR.US,D,20090928,000000,3.32564,3.34017,3.28148,3.28902,413552.98702994,0
+MCR.US,D,20090929,000000,3.30706,3.33318,3.29638,3.33318,207846.08464531,0
+MCR.US,D,20090930,000000,3.34763,3.34763,3.31422,3.32903,360320.29998587,0
+MCR.US,D,20091001,000000,3.33318,3.34414,3.30309,3.31781,346053.78728637,0
+MCR.US,D,20091002,000000,3.32564,3.34414,3.30706,3.32903,339172.16827534,0
+MCR.US,D,20091005,000000,3.34414,3.34414,3.29959,3.31093,310480.21403082,0
+MCR.US,D,20091006,000000,3.31781,3.33668,3.28438,3.30309,393464.38095623,0
+MCR.US,D,20091007,000000,3.32564,3.32903,3.27742,3.28438,366086.23850132,0
+MCR.US,D,20091008,000000,3.31781,3.33318,3.29156,3.30309,375759.7075653,0
+MCR.US,D,20091009,000000,3.31093,3.31422,3.29638,3.31093,268545.24885192,0
+MCR.US,D,20091012,000000,3.29638,3.31781,3.27742,3.30309,266770.54341028,0
+MCR.US,D,20091013,000000,3.29638,3.29638,3.27014,3.27742,131672.54851326,0
+MCR.US,D,20091014,000000,3.29638,3.31093,3.27346,3.30706,633524.2830628,0
+MCR.US,D,20091015,000000,3.30706,3.30706,3.25891,3.29156,450923.5157655,0
+MCR.US,D,20091016,000000,3.26288,3.30706,3.25891,3.30706,282318.0226047,0
+MCR.US,D,20091019,000000,3.31781,3.31781,3.22918,3.24759,608151.82263835,0
+MCR.US,D,20091020,000000,3.25504,3.27014,3.23663,3.2659,353521.32397451,0
+MCR.US,D,20091021,000000,3.27742,3.30706,3.2659,3.29156,499557.86154588,0
+MCR.US,D,20091022,000000,3.30706,3.31781,3.28438,3.31422,372136.12988743,0
+MCR.US,D,20091023,000000,3.29959,3.31781,3.27742,3.27742,427352.24892362,0
+MCR.US,D,20091026,000000,3.29156,3.31093,3.2521,3.26288,404594.69777081,0
+MCR.US,D,20091027,000000,3.27346,3.28902,3.26288,3.27742,283214.38129339,0
+MCR.US,D,20091028,000000,3.28902,3.29959,3.244,3.24759,400987.01297749,0
+MCR.US,D,20091029,000000,3.29959,3.29959,3.21049,3.222,455579.07141359,0
+MCR.US,D,20091030,000000,3.2659,3.2659,3.17018,3.20331,663751.48995503,0
+MCR.US,D,20091102,000000,3.18104,3.23663,3.18104,3.23305,278217.65839028,0
+MCR.US,D,20091103,000000,3.222,3.24061,3.21484,3.22918,158123.60603595,0
+MCR.US,D,20091104,000000,3.244,3.244,3.20331,3.20718,445981.88819547,0
+MCR.US,D,20091105,000000,3.22918,3.22918,3.18511,3.18511,303074.12982959,0
+MCR.US,D,20091106,000000,3.20331,3.23305,3.19207,3.21795,353457.75243631,0
+MCR.US,D,20091109,000000,3.22918,3.22918,3.19596,3.22597,496277.57017433,0
+MCR.US,D,20091110,000000,3.21795,3.22918,3.19596,3.22918,449890.47826962,0
+MCR.US,D,20091111,000000,3.22918,3.25891,3.22918,3.24061,398191.98434763,0
+MCR.US,D,20091112,000000,3.25891,3.25891,3.22918,3.22918,432817.28215823,0
+MCR.US,D,20091113,000000,3.23663,3.23663,3.20331,3.23663,283698.58450943,0
+MCR.US,D,20091116,000000,3.24061,3.27346,3.22918,3.25891,271227.9677643,0
+MCR.US,D,20091117,000000,3.27014,3.27014,3.23663,3.25504,284374.5618657,0
+MCR.US,D,20091118,000000,3.23663,3.25504,3.17397,3.24061,358317.79653231,0
+MCR.US,D,20091119,000000,3.24759,3.24759,3.1889,3.21795,521268.60136952,0
+MCR.US,D,20091120,000000,3.21795,3.24759,3.21049,3.24759,379617.4404089,0
+MCR.US,D,20091123,000000,3.25504,3.27742,3.24759,3.27014,225933.24679112,0
+MCR.US,D,20091124,000000,3.28148,3.29638,3.26288,3.29638,309493.79566295,0
+MCR.US,D,20091125,000000,3.31781,3.31781,3.28902,3.31093,292525.49258962,0
+MCR.US,D,20091127,000000,3.31093,3.32564,3.29959,3.32564,192213.84339999,0
+MCR.US,D,20091130,000000,3.33318,3.33318,3.31093,3.31422,283977.23975191,0
+MCR.US,D,20091201,000000,3.32903,3.34763,3.32564,3.34414,431706.89929084,0
+MCR.US,D,20091202,000000,3.34763,3.34763,3.32903,3.34017,304422.90596523,0
+MCR.US,D,20091203,000000,3.34017,3.35518,3.34017,3.35518,722167.37641434,0
+MCR.US,D,20091204,000000,3.35518,3.3665,3.34017,3.34017,465134.93313188,0
+MCR.US,D,20091207,000000,3.35896,3.36235,3.33668,3.36235,345341.78605843,0
+MCR.US,D,20091208,000000,3.35896,3.38085,3.35518,3.37747,518123.9292795,0
+MCR.US,D,20091209,000000,3.3665,3.3665,3.34414,3.35896,404530.06670695,0
+MCR.US,D,20091210,000000,3.36235,3.36235,3.33318,3.33668,370695.17502141,0
+MCR.US,D,20091211,000000,3.34763,3.34763,3.32903,3.34017,311288.63209168,0
+MCR.US,D,20091214,000000,3.33668,3.34017,3.31781,3.32564,286361.17243471,0
+MCR.US,D,20091215,000000,3.33318,3.34414,3.32564,3.32903,265962.12534941,0
+MCR.US,D,20091216,000000,3.33318,3.3515,3.31422,3.3515,345049.35698266,0
+MCR.US,D,20091217,000000,3.3515,3.38085,3.34414,3.38085,236144.95487859,0
+MCR.US,D,20091218,000000,3.37747,3.38085,3.3515,3.35896,373722.23976574,0
+MCR.US,D,20091221,000000,3.37378,3.38085,3.35896,3.37747,314298.74442584,0
+MCR.US,D,20091222,000000,3.37378,3.38473,3.36235,3.38473,345989.1562225,0
+MCR.US,D,20091223,000000,3.38473,3.38473,3.3515,3.37378,520418.86180881,0
+MCR.US,D,20091224,000000,3.39567,3.39973,3.38085,3.39973,169134.19645358,0
+MCR.US,D,20091228,000000,3.39973,3.40294,3.3665,3.39973,184297.0678418,0
+MCR.US,D,20091229,000000,3.39567,3.39973,3.38473,3.39567,211845.79392423,0
+MCR.US,D,20091230,000000,3.39973,3.40294,3.38829,3.40294,231639.85187093,0
+MCR.US,D,20091231,000000,3.41417,3.41417,3.37747,3.39567,204917.55578521,0
+MCR.US,D,20100104,000000,3.40294,3.40294,3.38829,3.39973,412341.94922707,0
+MCR.US,D,20100105,000000,3.40294,3.40294,3.36235,3.39217,346978.75316728,0
+MCR.US,D,20100106,000000,3.39973,3.39973,3.3665,3.37378,339305.66850559,0
+MCR.US,D,20100107,000000,3.37747,3.38085,3.36235,3.37747,245453.94712351,0
+MCR.US,D,20100108,000000,3.38085,3.39567,3.36953,3.39567,340672.45657706,0
+MCR.US,D,20100111,000000,3.39567,3.41417,3.38829,3.41417,328558.89997153,0
+MCR.US,D,20100112,000000,3.39973,3.40294,3.38085,3.39567,254615.66530493,0
+MCR.US,D,20100113,000000,3.41068,3.41068,3.39567,3.39567,321188.83964193,0
+MCR.US,D,20100114,000000,3.41068,3.41068,3.35896,3.39217,636526.9787175,0
+MCR.US,D,20100115,000000,3.39973,3.39973,3.3665,3.39973,504449.69141096,0
+MCR.US,D,20100119,000000,3.39567,3.44748,3.39217,3.44391,413679.07058071,0
+MCR.US,D,20100120,000000,3.45165,3.45165,3.42173,3.42899,309297.78342016,0
+MCR.US,D,20100121,000000,3.42522,3.44391,3.39973,3.40294,321224.86351359,0
+MCR.US,D,20100122,000000,3.40294,3.43626,3.39567,3.43626,428450.97700898,0
+MCR.US,D,20100125,000000,3.44012,3.44012,3.41812,3.43294,418158.74497311,0
+MCR.US,D,20100126,000000,3.43294,3.43294,3.41812,3.43294,410248.32656876,0
+MCR.US,D,20100127,000000,3.43294,3.44012,3.41417,3.42899,319085.68125291,0
+MCR.US,D,20100128,000000,3.42173,3.43294,3.41417,3.42173,312900.17058526,0
+MCR.US,D,20100129,000000,3.45465,3.45465,3.41417,3.42173,360097.79960214,0
+MCR.US,D,20100201,000000,3.44012,3.44391,3.41812,3.44012,322505.83000848,0
+MCR.US,D,20100202,000000,3.44391,3.45165,3.44012,3.44748,385941.74893494,0
+MCR.US,D,20100203,000000,3.44391,3.44748,3.42522,3.42899,337268.20070603,0
+MCR.US,D,20100204,000000,3.44012,3.44012,3.37747,3.38085,392991.83252219,0
+MCR.US,D,20100205,000000,3.37747,3.37747,3.244,3.29156,1114555.2793235,0
+MCR.US,D,20100208,000000,3.28438,3.32564,3.28438,3.31781,645488.44655354,0
+MCR.US,D,20100209,000000,3.32215,3.36953,3.29959,3.36235,906891.4330878,0
+MCR.US,D,20100210,000000,3.37747,3.38085,3.35896,3.3665,449484.67995073,0
+MCR.US,D,20100211,000000,3.37747,3.38085,3.3515,3.36235,233268.34277468,0
+MCR.US,D,20100212,000000,3.36953,3.37378,3.34763,3.35518,293837.18532796,0
+MCR.US,D,20100216,000000,3.3665,3.3665,3.3515,3.35896,359322.22683598,0
+MCR.US,D,20100217,000000,3.35518,3.3665,3.34017,3.34763,386848.70288004,0
+MCR.US,D,20100218,000000,3.3665,3.3665,3.33318,3.34414,654740.22441407,0
+MCR.US,D,20100219,000000,3.34414,3.36235,3.33668,3.34763,389493.2788695,0
+MCR.US,D,20100222,000000,3.36235,3.3665,3.33318,3.33318,542870.21005258,0
+MCR.US,D,20100223,000000,3.35518,3.3665,3.34017,3.3665,444029.18244684,0
+MCR.US,D,20100224,000000,3.3665,3.36953,3.33668,3.34763,597192.0894513,0
+MCR.US,D,20100225,000000,3.3665,3.37378,3.34763,3.37378,428235.89330471,0
+MCR.US,D,20100226,000000,3.38829,3.38829,3.36235,3.37747,424287.04125635,0
+MCR.US,D,20100301,000000,3.38473,3.38829,3.37747,3.37747,364427.0213541,0
+MCR.US,D,20100302,000000,3.39217,3.40689,3.38473,3.39217,599394.84325022,0
+MCR.US,D,20100303,000000,3.41068,3.42173,3.39567,3.41812,402439.62262555,0
+MCR.US,D,20100304,000000,3.42173,3.42173,3.39973,3.40294,318934.16908685,0
+MCR.US,D,20100305,000000,3.42522,3.42522,3.41068,3.42522,302731.90304889,0
+MCR.US,D,20100308,000000,3.42173,3.43294,3.42173,3.42899,421296.00038368,0
+MCR.US,D,20100309,000000,3.41812,3.42522,3.40689,3.42522,347311.44421724,0
+MCR.US,D,20100310,000000,3.42173,3.42899,3.41812,3.42899,233674.14109358,0
+MCR.US,D,20100311,000000,3.41417,3.43294,3.41417,3.42899,330837.93961628,0
+MCR.US,D,20100312,000000,3.44748,3.45465,3.43626,3.45465,737994.57037685,0
+MCR.US,D,20100315,000000,3.4587,3.4587,3.44391,3.44748,329280.43693017,0
+MCR.US,D,20100316,000000,3.4587,3.46212,3.44748,3.46212,334718.98202386,0
+MCR.US,D,20100317,000000,3.4587,3.46617,3.45165,3.45465,337501.29634612,0
+MCR.US,D,20100318,000000,3.46617,3.46957,3.44012,3.44748,300086.26753381,0
+MCR.US,D,20100319,000000,3.45465,3.45465,3.44391,3.44748,253266.88916927,0
+MCR.US,D,20100322,000000,3.45165,3.45165,3.43294,3.44012,320168.5164537,0
+MCR.US,D,20100323,000000,3.45165,3.45165,3.43626,3.43626,375019.09914517,0
+MCR.US,D,20100324,000000,3.45465,3.46212,3.44012,3.46212,475702.64183333,0
+MCR.US,D,20100325,000000,3.47363,3.47363,3.44748,3.47363,421287.52417858,0
+MCR.US,D,20100326,000000,3.47684,3.47684,3.44012,3.47684,390372.68514804,0
+MCR.US,D,20100329,000000,3.48505,3.49194,3.4587,3.47363,341271.08856183,0
+MCR.US,D,20100330,000000,3.48505,3.48505,3.46957,3.47684,240971.09415422,0
+MCR.US,D,20100331,000000,3.49194,3.50328,3.46617,3.47684,378124.56878665,0
+MCR.US,D,20100401,000000,3.4992,3.4992,3.46957,3.49194,360393.4072548,0
+MCR.US,D,20100405,000000,3.49583,3.50328,3.4806,3.48505,208167.12091328,0
+MCR.US,D,20100406,000000,3.48505,3.49583,3.46617,3.48505,293629.51830315,0
+MCR.US,D,20100407,000000,3.48505,3.48505,3.45465,3.46957,273383.04290955,0
+MCR.US,D,20100408,000000,3.4806,3.4806,3.46212,3.4806,317897.95301404,0
+MCR.US,D,20100409,000000,3.48826,3.48826,3.46957,3.48505,347407.86105018,0
+MCR.US,D,20100412,000000,3.47684,3.47684,3.45465,3.46957,268702.05864617,0
+MCR.US,D,20100413,000000,3.46957,3.47363,3.46212,3.46957,315525.67511325,0
+MCR.US,D,20100414,000000,3.47684,3.4992,3.45465,3.45465,1034957.3563334,0
+MCR.US,D,20100415,000000,3.46617,3.47363,3.4587,3.47363,300787.67350535,0
+MCR.US,D,20100416,000000,3.47363,3.49583,3.45465,3.46957,334996.57774071,0
+MCR.US,D,20100419,000000,3.47363,3.48505,3.46617,3.48505,375841.29103933,0
+MCR.US,D,20100420,000000,3.49583,3.49583,3.47684,3.49194,417256.02913055,0
+MCR.US,D,20100421,000000,3.49583,3.4992,3.46957,3.46957,433798.40289791,0
+MCR.US,D,20100422,000000,3.4806,3.48505,3.4587,3.47684,259540.34046477,0
+MCR.US,D,20100423,000000,3.48855,3.48855,3.47467,3.4774,334293.05271788,0
+MCR.US,D,20100426,000000,3.50675,3.51062,3.4992,3.51062,403136.79049456,0
+MCR.US,D,20100427,000000,3.51762,3.51762,3.50328,3.50328,479043.32616615,0
+MCR.US,D,20100428,000000,3.51062,3.51431,3.49583,3.51062,333400.93213169,0
+MCR.US,D,20100429,000000,3.51062,3.54764,3.46617,3.47363,748803.85092348,0
+MCR.US,D,20100430,000000,3.4806,3.48826,3.46212,3.48826,318682.00198528,0
+MCR.US,D,20100503,000000,3.49583,3.51062,3.48505,3.51062,289932.83335637,0
+MCR.US,D,20100504,000000,3.48826,3.51062,3.46957,3.48505,310840.45274733,0
+MCR.US,D,20100505,000000,3.4806,3.49194,3.39973,3.43626,464467.4319807,0
+MCR.US,D,20100506,000000,3.44012,3.44012,3.22597,3.31781,734525.68344197,0
+MCR.US,D,20100507,000000,3.33668,3.38473,3.27014,3.34414,489479.65368863,0
+MCR.US,D,20100510,000000,3.40294,3.42173,3.37747,3.38473,416327.88467271,0
+MCR.US,D,20100511,000000,3.33318,3.43626,3.33318,3.42173,477981.68147808,0
+MCR.US,D,20100512,000000,3.43294,3.44012,3.42522,3.42899,292781.89779372,0
+MCR.US,D,20100513,000000,3.44748,3.45165,3.41812,3.44748,257426.58681935,0
+MCR.US,D,20100514,000000,3.44391,3.44391,3.39567,3.43626,211638.12689943,0
+MCR.US,D,20100517,000000,3.41417,3.42173,3.39217,3.42173,187844.35967382,0
+MCR.US,D,20100518,000000,3.42173,3.43626,3.39217,3.39973,274508.25913583,0
+MCR.US,D,20100519,000000,3.40294,3.40689,3.24061,3.29959,729806.55625568,0
+MCR.US,D,20100520,000000,3.24759,3.28148,3.244,3.25891,803994.54134437,0
+MCR.US,D,20100521,000000,3.21049,3.2521,3.06694,3.24759,1568427.4549363,0
+MCR.US,D,20100524,000000,3.2521,3.29959,3.2521,3.25891,629633.70492446,0
+MCR.US,D,20100525,000000,3.21795,3.27014,3.17397,3.27014,534255.20709977,0
+MCR.US,D,20100526,000000,3.30309,3.32903,3.25504,3.25891,350419.03290996,0
+MCR.US,D,20100527,000000,3.31781,3.32564,3.27346,3.31781,244732.41016486,0
+MCR.US,D,20100528,000000,3.34414,3.34763,3.29156,3.30309,340333.40837328,0
+MCR.US,D,20100601,000000,3.27014,3.35518,3.27014,3.34763,370174.94793372,0
+MCR.US,D,20100602,000000,3.35896,3.35896,3.33318,3.35518,258872.83931359,0
+MCR.US,D,20100603,000000,3.35896,3.35896,3.32215,3.35518,229954.14658277,0
+MCR.US,D,20100604,000000,3.34763,3.36235,3.33668,3.35518,275704.46357978,0
+MCR.US,D,20100607,000000,3.35896,3.39217,3.35518,3.38473,342065.73278944,0
+MCR.US,D,20100608,000000,3.37378,3.37747,3.31422,3.33318,267195.41319064,0
+MCR.US,D,20100609,000000,3.3515,3.3515,3.31781,3.32903,210501.25589115,0
+MCR.US,D,20100610,000000,3.34763,3.34763,3.31093,3.32215,259482.06655474,0
+MCR.US,D,20100611,000000,3.32564,3.34763,3.31093,3.31781,253791.35435949,0
+MCR.US,D,20100614,000000,3.33318,3.3515,3.33318,3.34763,204181.18546763,0
+MCR.US,D,20100615,000000,3.35896,3.37378,3.34017,3.35518,326982.32582397,0
+MCR.US,D,20100616,000000,3.36235,3.36953,3.34763,3.34763,230050.56341573,0
+MCR.US,D,20100617,000000,3.3665,3.37378,3.34017,3.35518,228505.77503728,0
+MCR.US,D,20100618,000000,3.36235,3.36953,3.32903,3.32903,314867.7096928,0
+MCR.US,D,20100621,000000,3.33668,3.35896,3.32564,3.33318,280358.95970222,0
+MCR.US,D,20100622,000000,3.35518,3.35518,3.31781,3.34017,300644.63754439,0
+MCR.US,D,20100623,000000,3.34763,3.38085,3.34017,3.38085,281497.94976179,0
+MCR.US,D,20100624,000000,3.37747,3.37747,3.3515,3.35896,340710.59949997,0
+MCR.US,D,20100625,000000,3.37747,3.39217,3.36235,3.39217,255960.20333803,0
+MCR.US,D,20100628,000000,3.39217,3.41812,3.37747,3.41812,334710.50581877,0
+MCR.US,D,20100629,000000,3.39567,3.39973,3.36953,3.37747,260173.93679557,0
+MCR.US,D,20100630,000000,3.39265,3.41917,3.37755,3.39265,289220.83212843,0
+MCR.US,D,20100701,000000,3.40294,3.42173,3.36953,3.42173,325488.39467609,0
+MCR.US,D,20100702,000000,3.41812,3.41812,3.3515,3.3665,264723.53987999,0
+MCR.US,D,20100706,000000,3.39567,3.39567,3.34763,3.36235,320433.39786291,0
+MCR.US,D,20100707,000000,3.35518,3.41812,3.35518,3.40689,309804.23667453,0
+MCR.US,D,20100708,000000,3.41812,3.42522,3.39567,3.41812,305179.40726989,0
+MCR.US,D,20100709,000000,3.42899,3.4587,3.42522,3.4587,298780.93194927,0
+MCR.US,D,20100712,000000,3.44012,3.44012,3.41068,3.41812,200375.36938024,0
+MCR.US,D,20100713,000000,3.42173,3.43626,3.41068,3.41417,365978.16688637,0
+MCR.US,D,20100714,000000,3.42522,3.42522,3.39567,3.40689,280645.03162417,0
+MCR.US,D,20100715,000000,3.39567,3.42522,3.38473,3.40689,315613.61574111,0
+MCR.US,D,20100716,000000,3.41812,3.48505,3.39973,3.44748,416620.31374848,0
+MCR.US,D,20100719,000000,3.42899,3.46212,3.42522,3.44012,321398.62571803,0
+MCR.US,D,20100720,000000,3.43294,3.46212,3.43294,3.45165,294168.8168523,0
+MCR.US,D,20100721,000000,3.46617,3.48505,3.44748,3.47363,323628.9271835,0
+MCR.US,D,20100722,000000,3.47363,3.49194,3.46212,3.48505,309211.96184356,0
+MCR.US,D,20100723,000000,3.48505,3.49583,3.46212,3.48826,374698.06287722,0
+MCR.US,D,20100726,000000,3.49583,3.49583,3.4806,3.49583,320961.04163004,0
+MCR.US,D,20100727,000000,3.4992,3.50675,3.49194,3.50675,742993.41233128,0
+MCR.US,D,20100728,000000,3.4992,3.50675,3.49194,3.49583,349284.28095296,0
+MCR.US,D,20100729,000000,3.50328,3.50675,3.48505,3.49583,409968.61180065,0
+MCR.US,D,20100730,000000,3.49194,3.52187,3.48505,3.51762,433897.99830777,0
+MCR.US,D,20100802,000000,3.52187,3.53261,3.51431,3.52922,368160.78969818,0
+MCR.US,D,20100803,000000,3.52922,3.53593,3.51762,3.53593,371898.79614482,0
+MCR.US,D,20100804,000000,3.53593,3.5551,3.53261,3.5551,393974.01278752,0
+MCR.US,D,20100805,000000,3.54764,3.56943,3.53261,3.56943,350960.45051037,0
+MCR.US,D,20100806,000000,3.56595,3.61011,3.5551,3.59208,741770.71974641,0
+MCR.US,D,20100809,000000,3.60642,3.61407,3.58813,3.6031,306647.90980251,0
+MCR.US,D,20100810,000000,3.58434,3.58813,3.54764,3.56236,303289.21353387,0
+MCR.US,D,20100811,000000,3.56236,3.5733,3.54764,3.54764,427389.33232091,0
+MCR.US,D,20100812,000000,3.53593,3.5551,3.52187,3.5551,249142.15586521,0
+MCR.US,D,20100813,000000,3.55829,3.56595,3.54764,3.55829,253208.61525924,0
+MCR.US,D,20100816,000000,3.55829,3.56236,3.55103,3.56236,321912.49565188,0
+MCR.US,D,20100817,000000,3.56943,3.57745,3.55103,3.56943,339610.81188898,0
+MCR.US,D,20100818,000000,3.54764,3.56595,3.54764,3.55829,312498.61036892,0
+MCR.US,D,20100819,000000,3.55829,3.56943,3.54367,3.55829,290567.48921281,0
+MCR.US,D,20100820,000000,3.55829,3.56595,3.55103,3.5551,330234.01000331,0
+MCR.US,D,20100823,000000,3.54367,3.59558,3.54367,3.59558,402735.23027821,0
+MCR.US,D,20100824,000000,3.59896,3.59896,3.56236,3.58076,263526.2759104,0
+MCR.US,D,20100825,000000,3.59558,3.59896,3.56236,3.58076,449299.26296429,0
+MCR.US,D,20100826,000000,3.58434,3.58434,3.54764,3.56943,374176.77626391,0
+MCR.US,D,20100827,000000,3.56595,3.56943,3.56236,3.56943,248971.57223768,0
+MCR.US,D,20100830,000000,3.55103,3.5733,3.55103,3.55829,196861.98236862,0
+MCR.US,D,20100831,000000,3.58235,3.58235,3.5481,3.56386,351345.05831654,0
+MCR.US,D,20100901,000000,3.56943,3.57745,3.56595,3.5733,398122.05565559,0
+MCR.US,D,20100902,000000,3.5733,3.57745,3.55103,3.55103,620235.71252606,0
+MCR.US,D,20100903,000000,3.56595,3.57745,3.53593,3.57745,503287.39178741,0
+MCR.US,D,20100907,000000,3.57745,3.57745,3.55829,3.57745,349514.19801613,0
+MCR.US,D,20100908,000000,3.58813,3.58813,3.56943,3.58813,300676.42331351,0
+MCR.US,D,20100909,000000,3.58434,3.58813,3.57745,3.58813,256815.24052692,0
+MCR.US,D,20100910,000000,3.58434,3.58813,3.58076,3.58076,211260.93577273,0
+MCR.US,D,20100913,000000,3.58434,3.58434,3.55103,3.5551,364546.74775106,0
+MCR.US,D,20100914,000000,3.53261,3.5733,3.52922,3.56943,660526.29391664,0
+MCR.US,D,20100915,000000,3.56943,3.56943,3.55103,3.56595,204514.93604322,0
+MCR.US,D,20100916,000000,3.54367,3.56595,3.50675,3.56595,396223.38571444,0
+MCR.US,D,20100917,000000,3.56236,3.5733,3.55829,3.56236,208664.03843694,0
+MCR.US,D,20100920,000000,3.56236,3.58076,3.55829,3.58076,265992.85159287,0
+MCR.US,D,20100921,000000,3.59208,3.59208,3.56236,3.58076,322032.22204884,0
+MCR.US,D,20100922,000000,3.57745,3.57745,3.52922,3.54764,489756.18987984,0
+MCR.US,D,20100923,000000,3.54036,3.56943,3.54036,3.56943,239338.36514791,0
+MCR.US,D,20100924,000000,3.56943,3.57745,3.54764,3.57745,270976.86018836,0
+MCR.US,D,20100927,000000,3.5733,3.59558,3.56595,3.58813,352883.48954116,0
+MCR.US,D,20100928,000000,3.58434,3.6031,3.5733,3.59896,352831.57278497,0
+MCR.US,D,20100929,000000,3.56595,3.61407,3.56595,3.60642,391769.13993734,0
+MCR.US,D,20100930,000000,3.6238,3.6238,3.6016,3.61661,347327.33710178,0
+MCR.US,D,20101001,000000,3.62125,3.62125,3.60642,3.62125,198988.45032168,0
+MCR.US,D,20101004,000000,3.63247,3.66608,3.60642,3.64343,355692.29200432,0
+MCR.US,D,20101005,000000,3.65881,3.65881,3.61011,3.64021,289886.21422835,0
+MCR.US,D,20101006,000000,3.63606,3.6473,3.61011,3.61011,311286.51304041,0
+MCR.US,D,20101007,000000,3.61803,3.64343,3.61407,3.63606,201575.81192675,0
+MCR.US,D,20101008,000000,3.64343,3.64343,3.61803,3.61803,416030.15796878,0
+MCR.US,D,20101011,000000,3.6031,3.64021,3.6031,3.62511,280015.67339591,0
+MCR.US,D,20101012,000000,3.60642,3.61407,3.59558,3.61407,336318.86573543,0
+MCR.US,D,20101013,000000,3.61803,3.62125,3.61011,3.61407,436856.19388571,0
+MCR.US,D,20101014,000000,3.61803,3.63247,3.61407,3.62888,257190.31260235,0
+MCR.US,D,20101015,000000,3.62125,3.62888,3.6031,3.60642,281815.80745284,0
+MCR.US,D,20101018,000000,3.61011,3.61803,3.59208,3.59208,270002.09660252,0
+MCR.US,D,20101019,000000,3.59558,3.63247,3.59558,3.63247,488350.19935981,0
+MCR.US,D,20101020,000000,3.61803,3.63606,3.61407,3.63606,364383.58080299,0
+MCR.US,D,20101021,000000,3.63606,3.65106,3.63247,3.6473,272731.43464293,0
+MCR.US,D,20101022,000000,3.65106,3.65429,3.64021,3.65429,220102.67721182,0
+MCR.US,D,20101025,000000,3.65429,3.65881,3.64343,3.65881,299667.75490727,0
+MCR.US,D,20101026,000000,3.65881,3.66174,3.64021,3.65429,382655.10040961,0
+MCR.US,D,20101027,000000,3.64343,3.66174,3.64343,3.66174,426291.66376117,0
+MCR.US,D,20101028,000000,3.65429,3.66608,3.65429,3.65429,242152.46523925,0
+MCR.US,D,20101029,000000,3.6741,3.6741,3.61549,3.61549,348863.64927514,0
+MCR.US,D,20101101,000000,3.63606,3.64343,3.61803,3.62125,378449.84315714,0
+MCR.US,D,20101102,000000,3.63606,3.63606,3.61011,3.62125,355173.12444229,0
+MCR.US,D,20101103,000000,3.63247,3.63247,3.61011,3.61803,310065.93950683,0
+MCR.US,D,20101104,000000,3.62125,3.62888,3.6031,3.61011,575349.96844869,0
+MCR.US,D,20101105,000000,3.61803,3.62125,3.6031,3.61011,389943.57726514,0
+MCR.US,D,20101108,000000,3.59208,3.6031,3.58813,3.59896,400398.97624908,0
+MCR.US,D,20101109,000000,3.58813,3.6031,3.58813,3.6031,307853.64997718,0
+MCR.US,D,20101110,000000,3.6031,3.63606,3.5733,3.6031,630881.8261246,0
+MCR.US,D,20101111,000000,3.59558,3.59558,3.53593,3.55103,711055.0715356,0
+MCR.US,D,20101112,000000,3.52922,3.55829,3.51431,3.51431,415880.764854,0
+MCR.US,D,20101115,000000,3.50328,3.52187,3.42173,3.42522,636854.37213926,0
+MCR.US,D,20101116,000000,3.44012,3.44012,3.32215,3.40294,785233.52089356,0
+MCR.US,D,20101117,000000,3.38473,3.46617,3.38473,3.4587,426384.90201722,0
+MCR.US,D,20101118,000000,3.47684,3.4992,3.4587,3.4992,395639.58708858,0
+MCR.US,D,20101119,000000,3.4992,3.50675,3.48826,3.50328,198302.93723467,0
+MCR.US,D,20101122,000000,3.51431,3.52498,3.49583,3.52498,342618.80517184,0
+MCR.US,D,20101123,000000,3.52922,3.53593,3.51062,3.52922,276357.13137204,0
+MCR.US,D,20101124,000000,3.52922,3.5551,3.52187,3.55103,395803.81356229,0
+MCR.US,D,20101126,000000,3.53261,3.55829,3.52922,3.53261,153440.5027213,0
+MCR.US,D,20101129,000000,3.54764,3.54764,3.51762,3.52922,349407.18592682,0
+MCR.US,D,20101130,000000,3.53329,3.54461,3.5146,3.51855,300632.98276239,0
+MCR.US,D,20101201,000000,3.52922,3.54367,3.51762,3.52922,337741.80866566,0
+MCR.US,D,20101202,000000,3.54036,3.54764,3.52922,3.52922,443395.58611604,0
+MCR.US,D,20101203,000000,3.53593,3.55103,3.49194,3.51431,358324.15368612,0
+MCR.US,D,20101206,000000,3.52922,3.54367,3.50328,3.51431,482456.05824228,0
+MCR.US,D,20101207,000000,3.53261,3.54367,3.46957,3.4992,482951.9162403,0
+MCR.US,D,20101208,000000,3.51762,3.51762,3.43294,3.43626,569137.96964011,0
+MCR.US,D,20101209,000000,3.42522,3.46617,3.39217,3.42173,482879.86849701,0
+MCR.US,D,20101210,000000,3.42173,3.43294,3.38473,3.40689,543661.67570328,0
+MCR.US,D,20101213,000000,3.38473,3.38473,3.29638,3.32903,888109.22212424,0
+MCR.US,D,20101214,000000,3.34763,3.34763,3.29959,3.32215,696737.70160552,0
+MCR.US,D,20101215,000000,3.29638,3.33668,3.29638,3.32903,547177.18176618,0
+MCR.US,D,20101216,000000,3.33981,3.44041,3.32829,3.42909,614445.40492094,0
+MCR.US,D,20101217,000000,3.39567,3.47363,3.39567,3.43294,490299.72653151,0
+MCR.US,D,20101220,000000,3.46212,3.46617,3.42522,3.42899,434176.65355025,0
+MCR.US,D,20101221,000000,3.43294,3.44012,3.41812,3.43294,433425.44987376,0
+MCR.US,D,20101222,000000,3.44012,3.45165,3.40689,3.42522,250202.74102765,0
+MCR.US,D,20101223,000000,3.44391,3.4587,3.42173,3.43294,230747.73128474,0
+MCR.US,D,20101227,000000,3.41812,3.45465,3.41812,3.43294,222161.33552412,0
+MCR.US,D,20101228,000000,3.43294,3.46617,3.42899,3.44748,260813.8902802,0
+MCR.US,D,20101229,000000,3.45685,3.45685,3.42681,3.44211,224546.32773255,0
+MCR.US,D,20101230,000000,3.42275,3.45315,3.42275,3.44211,272771.69661711,0
+MCR.US,D,20101231,000000,3.46665,3.48996,3.46249,3.48646,221680.31088501,0
+MCR.US,D,20110103,000000,3.4992,3.50328,3.46212,3.47363,482140.31960251,0
+MCR.US,D,20110104,000000,3.49194,3.49194,3.43294,3.46957,503286.33226176,0
+MCR.US,D,20110105,000000,3.4587,3.48505,3.44391,3.47363,337639.03467889,0
+MCR.US,D,20110106,000000,3.4806,3.49194,3.43294,3.43626,455226.24937654,0
+MCR.US,D,20110107,000000,3.43294,3.44748,3.42899,3.44748,235274.02480515,0
+MCR.US,D,20110110,000000,3.44748,3.45165,3.42173,3.45165,321348.8280131,0
+MCR.US,D,20110111,000000,3.43294,3.43626,3.41068,3.43294,295721.0219102,0
+MCR.US,D,20110112,000000,3.44391,3.44391,3.39567,3.40689,656767.09695727,0
+MCR.US,D,20110113,000000,3.41417,3.41812,3.39217,3.40689,538538.86924935,0
+MCR.US,D,20110114,000000,3.40689,3.41068,3.35518,3.36235,617777.61304868,0
+MCR.US,D,20110118,000000,3.36197,3.39539,3.35112,3.36197,1124477.7369121,0
+MCR.US,D,20110119,000000,3.35839,3.38056,3.35112,3.35112,360351.02622932,0
+MCR.US,D,20110120,000000,3.3665,3.37378,3.34017,3.34414,378169.06886338,0
+MCR.US,D,20110121,000000,3.35518,3.39217,3.35518,3.39217,463444.9897412,0
+MCR.US,D,20110124,000000,3.38473,3.41417,3.3665,3.41417,504528.09630809,0
+MCR.US,D,20110125,000000,3.39567,3.44748,3.38829,3.42899,929111.80474274,0
+MCR.US,D,20110126,000000,3.44391,3.44391,3.41417,3.42173,240744.35566793,0
+MCR.US,D,20110127,000000,3.41068,3.43294,3.40294,3.41417,369141.91043785,0
+MCR.US,D,20110128,000000,3.41812,3.41812,3.39217,3.41068,155731.19714805,0
+MCR.US,D,20110131,000000,3.43098,3.43098,3.39576,3.42332,292177.96818073,0
+MCR.US,D,20110201,000000,3.42522,3.45465,3.41812,3.45165,320861.44622016,0
+MCR.US,D,20110202,000000,3.43294,3.45465,3.42899,3.43294,339511.21647912,0
+MCR.US,D,20110203,000000,3.42522,3.44767,3.41812,3.41812,235126.75074164,0
+MCR.US,D,20110204,000000,3.41812,3.44012,3.38829,3.40689,318593.00183179,0
+MCR.US,D,20110207,000000,3.39217,3.44012,3.39217,3.41812,506617.48086387,0
+MCR.US,D,20110208,000000,3.40294,3.41812,3.39567,3.41068,293938.8997891,0
+MCR.US,D,20110209,000000,3.38829,3.40689,3.37378,3.40294,341903.62536701,0
+MCR.US,D,20110210,000000,3.38444,3.39539,3.37718,3.37718,351554.84439261,0
+MCR.US,D,20110211,000000,3.3665,3.38085,3.35896,3.36953,327246.14770753,0
+MCR.US,D,20110214,000000,3.39217,3.41068,3.37378,3.40294,410490.95793959,0
+MCR.US,D,20110215,000000,3.39217,3.39973,3.35896,3.37378,461496.52209512,0
+MCR.US,D,20110216,000000,3.36953,3.37747,3.35896,3.35896,404329.81636159,0
+MCR.US,D,20110218,000000,3.37349,3.38056,3.36621,3.36923,405256.9012938,0
+MCR.US,D,20110222,000000,3.36235,3.37378,3.3515,3.37378,469364.55947399,0
+MCR.US,D,20110223,000000,3.35896,3.38829,3.3515,3.37747,405658.46151015,0
+MCR.US,D,20110224,000000,3.36953,3.39217,3.3665,3.38085,228504.71551165,0
+MCR.US,D,20110225,000000,3.37718,3.39539,3.37718,3.38056,243905.98016815,0
+MCR.US,D,20110228,000000,3.385,3.41144,3.38113,3.41144,530864.72506202,0
+MCR.US,D,20110301,000000,3.39199,3.44787,3.39199,3.4253,843210.76373923,0
+MCR.US,D,20110302,000000,3.42173,3.42928,3.40671,3.4253,390480.75676298,0
+MCR.US,D,20110303,000000,3.42173,3.43655,3.39944,3.43655,420786.36855238,0
+MCR.US,D,20110304,000000,3.41058,3.42173,3.40274,3.40671,261640.32027689,0
+MCR.US,D,20110307,000000,3.39954,3.41812,3.39954,3.41398,246850.40191282,0
+MCR.US,D,20110308,000000,3.43304,3.43304,3.40274,3.42522,278814.17132379,0
+MCR.US,D,20110309,000000,3.42522,3.42522,3.39217,3.39217,420745.04705253,0
+MCR.US,D,20110310,000000,3.39199,3.41058,3.38801,3.40274,407226.55945261,0
+MCR.US,D,20110311,000000,3.38056,3.41058,3.37718,3.39954,337278.79596239,0
+MCR.US,D,20110314,000000,3.38056,3.39954,3.38056,3.38811,286158.80303809,0
+MCR.US,D,20110315,000000,3.34716,3.38811,3.33263,3.36621,411938.26995946,0
+MCR.US,D,20110316,000000,3.35839,3.37349,3.35112,3.35112,407704.4055148,0
+MCR.US,D,20110317,000000,3.35452,3.385,3.35093,3.385,435021.09548278,0
+MCR.US,D,20110318,000000,3.37708,3.41407,3.33922,3.35801,1237873.4681908,0
+MCR.US,D,20110321,000000,3.37349,3.39539,3.36923,3.39539,312928.77777745,0
+MCR.US,D,20110322,000000,3.38811,3.40671,3.38056,3.40671,319673.71798131,0
+MCR.US,D,20110323,000000,3.39217,3.41812,3.38444,3.41812,224329.12497701,0
+MCR.US,D,20110324,000000,3.39539,3.40274,3.37349,3.38056,704154.38106312,0
+MCR.US,D,20110325,000000,3.38046,3.39944,3.37708,3.39199,461014.43793037,0
+MCR.US,D,20110328,000000,3.39954,3.40671,3.38056,3.40671,258918.39891596,0
+MCR.US,D,20110329,000000,3.39217,3.40671,3.38811,3.39217,286495.73219059,0
+MCR.US,D,20110330,000000,3.38811,3.42909,3.38056,3.42173,580759.90635017,0
+MCR.US,D,20110331,000000,3.41963,3.41963,3.39217,3.40342,322165.72227907,0
+MCR.US,D,20110401,000000,3.40274,3.41407,3.39944,3.41407,354717.52841846,0
+MCR.US,D,20110404,000000,3.40274,3.41812,3.39944,3.41058,351203.0818812,0
+MCR.US,D,20110405,000000,3.40172,3.41689,3.40172,3.40557,248654.77407229,0
+MCR.US,D,20110406,000000,3.40671,3.41812,3.40274,3.40671,216988.73136525,0
+MCR.US,D,20110407,000000,3.39785,3.41689,3.39785,3.41689,250253.59825823,0
+MCR.US,D,20110408,000000,3.40671,3.42173,3.40671,3.40671,270062.48956381,0
+MCR.US,D,20110411,000000,3.42173,3.42173,3.39944,3.41812,530233.24778249,0
+MCR.US,D,20110412,000000,3.4003,3.41917,3.4003,3.41917,271581.84932699,0
+MCR.US,D,20110413,000000,3.41058,3.44061,3.40671,3.42928,439205.1622225,0
+MCR.US,D,20110414,000000,3.42173,3.44061,3.41812,3.44061,231226.63687258,0
+MCR.US,D,20110415,000000,3.42173,3.43655,3.41407,3.42173,288789.60519425,0
+MCR.US,D,20110418,000000,3.40671,3.43333,3.40671,3.43333,197566.56691709,0
+MCR.US,D,20110419,000000,3.43333,3.44787,3.42928,3.44787,233919.95104131,0
+MCR.US,D,20110420,000000,3.45183,3.45939,3.42928,3.43333,565034.42684881,0
+MCR.US,D,20110421,000000,3.43333,3.46268,3.42928,3.46268,270771.31221483,0
+MCR.US,D,20110425,000000,3.44787,3.46268,3.43655,3.44437,321764.16206273,0
+MCR.US,D,20110426,000000,3.43938,3.47684,3.43938,3.47353,315048.8885767,0
+MCR.US,D,20110427,000000,3.46268,3.48165,3.45939,3.48165,427006.84356603,0
+MCR.US,D,20110428,000000,3.46948,3.49222,3.46948,3.49222,325072.00110082,0
+MCR.US,D,20110429,000000,3.50319,3.50319,3.45173,3.47118,350072.56802673,0
+MCR.US,D,20110502,000000,3.4807,3.49626,3.46598,3.48836,342969.50815763,0
+MCR.US,D,20110503,000000,3.47928,3.49109,3.46835,3.48402,169804.87618168,0
+MCR.US,D,20110504,000000,3.47684,3.47684,3.46203,3.46948,246982.84261742,0
+MCR.US,D,20110505,000000,3.47627,3.48402,3.45685,3.46108,476061.8210242,0
+MCR.US,D,20110506,000000,3.4542,3.49222,3.4542,3.48515,294790.75840109,0
+MCR.US,D,20110509,000000,3.47353,3.49626,3.46598,3.49222,154426.92108916,0
+MCR.US,D,20110510,000000,3.49626,3.5111,3.48836,3.50743,136917.20041541,0
+MCR.US,D,20110511,000000,3.49873,3.50611,3.49109,3.50611,183113.57770551,0
+MCR.US,D,20110512,000000,3.49626,3.51855,3.49222,3.51855,281448.15205688,0
+MCR.US,D,20110513,000000,3.50363,3.51855,3.48836,3.50743,311979.44280689,0
+MCR.US,D,20110516,000000,3.5111,3.52261,3.49969,3.5146,366717.71578086,0
+MCR.US,D,20110517,000000,3.50743,3.52573,3.49969,3.5146,418872.86525231,0
+MCR.US,D,20110518,000000,3.50743,3.52261,3.50363,3.52261,367794.19382783,0
+MCR.US,D,20110519,000000,3.5111,3.51855,3.50743,3.51855,329127.86523849,0
+MCR.US,D,20110520,000000,3.51053,3.51752,3.49873,3.51752,300175.26768731,0
+MCR.US,D,20110523,000000,3.5146,3.5146,3.49969,3.5111,329681.99714654,0
+MCR.US,D,20110524,000000,3.5111,3.51855,3.50363,3.51855,271832.95690292,0
+MCR.US,D,20110525,000000,3.5146,3.53754,3.49969,3.50363,541107.15939295,0
+MCR.US,D,20110526,000000,3.51855,3.52261,3.49626,3.5146,307164.95831326,0
+MCR.US,D,20110527,000000,3.51752,3.54404,3.50611,3.52516,267952.97402096,0
+MCR.US,D,20110531,000000,3.54544,3.56056,3.52583,3.55763,400525.05979986,0
+MCR.US,D,20110601,000000,3.55632,3.56386,3.52939,3.55914,437622.23092111,0
+MCR.US,D,20110602,000000,3.54404,3.59718,3.54082,3.57075,781306.9188836,0
+MCR.US,D,20110603,000000,3.56717,3.57839,3.54404,3.57839,257370.4319606,0
+MCR.US,D,20110606,000000,3.58235,3.58235,3.51752,3.53667,425377.29313661,0
+MCR.US,D,20110607,000000,3.54329,3.54329,3.52384,3.53205,316397.66471233,0
+MCR.US,D,20110608,000000,3.53205,3.53205,3.5093,3.5093,389500.69554895,0
+MCR.US,D,20110609,000000,3.52798,3.52798,3.50137,3.51252,343526.8186426,0
+MCR.US,D,20110610,000000,3.50269,3.51431,3.49873,3.51431,270544.57372857,0
+MCR.US,D,20110613,000000,3.50269,3.51431,3.47627,3.49109,414470.5362314,0
+MCR.US,D,20110614,000000,3.48402,3.49873,3.4725,3.48402,253756.39001347,0
+MCR.US,D,20110615,000000,3.48749,3.48749,3.45315,3.46108,414646.41748712,0
+MCR.US,D,20110616,000000,3.47335,3.48042,3.45758,3.48042,217261.02945392,0
+MCR.US,D,20110617,000000,3.49524,3.49873,3.48402,3.48749,240370.34311815,0
+MCR.US,D,20110620,000000,3.49109,3.57472,3.47627,3.54082,677586.77572037,0
+MCR.US,D,20110621,000000,3.53667,3.54404,3.50611,3.53281,234677.51187161,0
+MCR.US,D,20110622,000000,3.5481,3.55158,3.53667,3.55158,274472.23526419,0
+MCR.US,D,20110623,000000,3.5481,3.56386,3.53667,3.55914,299767.35031713,0
+MCR.US,D,20110624,000000,3.56613,3.56953,3.53545,3.56245,305749.43206252,0
+MCR.US,D,20110627,000000,3.56717,3.56717,3.54404,3.56386,225838.94900945,0
+MCR.US,D,20110628,000000,3.55914,3.58235,3.5481,3.56386,220226.64171131,0
+MCR.US,D,20110629,000000,3.56717,3.57075,3.55632,3.56717,134834.17301346,0
+MCR.US,D,20110630,000000,3.58217,3.58623,3.55036,3.55036,280258.30476675,0
+MCR.US,D,20110701,000000,3.55526,3.59358,3.55103,3.58566,272451.71987481,0
+MCR.US,D,20110705,000000,3.58566,3.58566,3.55867,3.56678,217997.39977149,0
+MCR.US,D,20110706,000000,3.57765,3.62795,3.56595,3.61606,661133.40210652,0
+MCR.US,D,20110707,000000,3.63191,3.63191,3.58972,3.6054,289233.54643607,0
+MCR.US,D,20110708,000000,3.59358,3.61293,3.58566,3.58566,215769.21735731,0
+MCR.US,D,20110711,000000,3.59265,3.63116,3.58907,3.60472,346780.6218732,0
+MCR.US,D,20110712,000000,3.61661,3.61661,3.58208,3.59358,289547.16602456,0
+MCR.US,D,20110713,000000,3.58529,3.63116,3.58141,3.61549,325037.03675479,0
+MCR.US,D,20110714,000000,3.63889,3.63889,3.59642,3.61208,202103.45569387,0
+MCR.US,D,20110715,000000,3.60472,3.63116,3.60472,3.63116,438884.12595456,0
+MCR.US,D,20110718,000000,3.60472,3.6272,3.59265,3.59265,231196.97015474,0
+MCR.US,D,20110719,000000,3.60066,3.61606,3.58925,3.58925,213412.83234105,0
+MCR.US,D,20110720,000000,3.60793,3.61973,3.59642,3.61973,269912.03692339,0
+MCR.US,D,20110721,000000,3.63889,3.63889,3.60472,3.61973,203761.61331545,0
+MCR.US,D,20110722,000000,3.6088,3.62388,3.59358,3.60106,165854.96460768,0
+MCR.US,D,20110725,000000,3.60038,3.60038,3.58529,3.58907,272358.48161876,0
+MCR.US,D,20110726,000000,3.60501,3.60501,3.56595,3.58925,271703.69477522,0
+MCR.US,D,20110727,000000,3.58529,3.58529,3.52091,3.54329,422021.77544488,0
+MCR.US,D,20110728,000000,3.52328,3.52328,3.49656,3.51515,378678.70069469,0
+MCR.US,D,20110729,000000,3.50451,3.5091,3.39918,3.50451,767808.56227075,0
+MCR.US,D,20110801,000000,3.53999,3.57028,3.51621,3.56678,208333.46643825,0
+MCR.US,D,20110802,000000,3.55763,3.56056,3.52583,3.53046,235116.15548527,0
+MCR.US,D,20110803,000000,3.54358,3.54754,3.50147,3.53214,301856.7348729,0
+MCR.US,D,20110804,000000,3.51978,3.52695,3.45351,3.45758,475043.61688723,0
+MCR.US,D,20110805,000000,3.48617,3.48617,3.36263,3.45474,555604.64868128,0
+MCR.US,D,20110808,000000,3.35141,3.38189,3.30137,3.32083,563458.91222687,0
+MCR.US,D,20110809,000000,3.28995,3.41671,3.26298,3.41266,633859.09316401,0
+MCR.US,D,20110810,000000,3.3783,3.40123,3.34377,3.37002,392891.17758671,0
+MCR.US,D,20110811,000000,3.39766,3.39766,3.35141,3.39341,578275.31873188,0
+MCR.US,D,20110812,000000,3.42041,3.42041,3.38189,3.4052,244655.06479337,0
+MCR.US,D,20110815,000000,3.4052,3.43975,3.40123,3.42041,410967.74447614,0
+MCR.US,D,20110816,000000,3.42427,3.43975,3.40123,3.4052,250694.36092313,0
+MCR.US,D,20110817,000000,3.43192,3.44738,3.41671,3.43577,374030.56172605,0
+MCR.US,D,20110818,000000,3.4052,3.40927,3.36709,3.40927,325924.91923844,0
+MCR.US,D,20110819,000000,3.38397,3.41512,3.34556,3.39208,281612.37853059,0
+MCR.US,D,20110822,000000,3.41671,3.41671,3.36709,3.4052,319739.40857082,0
+MCR.US,D,20110823,000000,3.40123,3.43192,3.38951,3.43192,338556.58388037,0
+MCR.US,D,20110824,000000,3.42427,3.43975,3.39766,3.42041,175275.20704446,0
+MCR.US,D,20110825,000000,3.42041,3.43975,3.40123,3.42041,189741.97008933,0
+MCR.US,D,20110826,000000,3.42266,3.43787,3.39208,3.43787,285247.61099043,0
+MCR.US,D,20110829,000000,3.45474,3.48192,3.44361,3.48192,240663.83171954,0
+MCR.US,D,20110830,000000,3.48192,3.48192,3.46249,3.48192,149888.97278676,0
+MCR.US,D,20110831,000000,3.51034,3.53337,3.49441,3.50563,465099.96878587,0
+MCR.US,D,20110901,000000,3.52101,3.52817,3.5047,3.52817,387243.90594257,0
+MCR.US,D,20110902,000000,3.49441,3.52213,3.49441,3.51431,297832.65650432,0
+MCR.US,D,20110906,000000,3.50309,3.50309,3.42115,3.42115,472713.72001192,0
+MCR.US,D,20110907,000000,3.42879,3.4522,3.42115,3.43655,397577.45947828,0
+MCR.US,D,20110908,000000,3.4407,3.44835,3.42494,3.4407,238522.53040757,0
+MCR.US,D,20110909,000000,3.41114,3.4422,3.41114,3.4305,359504.46524554,0
+MCR.US,D,20110912,000000,3.42681,3.42681,3.39973,3.42266,214795.51329707,0
+MCR.US,D,20110913,000000,3.4305,3.4305,3.38801,3.4305,364534.0334434,0
+MCR.US,D,20110914,000000,3.44975,3.44975,3.40332,3.4305,221269.21493793,0
+MCR.US,D,20110915,000000,3.41114,3.43455,3.41114,3.43455,186068.59470653,0
+MCR.US,D,20110916,000000,3.45351,3.45351,3.41512,3.44587,454297.04539306,0
+MCR.US,D,20110919,000000,3.43455,3.46144,3.42266,3.46144,247365.3313723,0
+MCR.US,D,20110920,000000,3.47335,3.47674,3.4422,3.46571,215874.11039534,0
+MCR.US,D,20110921,000000,3.48042,3.48524,3.43455,3.45758,272350.00541367,0
+MCR.US,D,20110922,000000,3.42266,3.4422,3.40332,3.41512,390682.06663398,0
+MCR.US,D,20110923,000000,3.43304,3.43304,3.375,3.3783,285867.43348796,0
+MCR.US,D,20110926,000000,3.38801,3.41114,3.34932,3.39548,262718.91737517,0
+MCR.US,D,20110927,000000,3.41512,3.43455,3.39973,3.4305,269787.01289825,0
+MCR.US,D,20110928,000000,3.43455,3.43455,3.39548,3.40727,159996.84736182,0
+MCR.US,D,20110929,000000,3.42266,3.4305,3.3649,3.39208,237690.80278269,0
+MCR.US,D,20110930,000000,3.39368,3.39368,3.28477,3.29732,462375.92837365,0
+MCR.US,D,20111003,000000,3.2877,3.3025,3.25269,3.26816,439830.2823482,0
+MCR.US,D,20111004,000000,3.24212,3.25004,3.19144,3.20718,564186.80633935,0
+MCR.US,D,20111005,000000,3.22712,3.22712,3.19974,3.21096,410139.19542819,0
+MCR.US,D,20111006,000000,3.23031,3.2777,3.20728,3.27354,414915.53699888,0
+MCR.US,D,20111007,000000,3.30034,3.30431,3.25004,3.26976,310785.35741421,0
+MCR.US,D,20111010,000000,3.29704,3.375,3.28468,3.375,331152.6187304,0
+MCR.US,D,20111011,000000,3.35914,3.3783,3.34716,3.35914,261389.21270099,0
+MCR.US,D,20111012,000000,3.35914,3.37002,3.34716,3.35914,291020.96618536,0
+MCR.US,D,20111013,000000,3.36699,3.375,3.34328,3.36699,187039.12018985,0
+MCR.US,D,20111014,000000,3.39785,3.39785,3.35112,3.39378,441571.08296947,0
+MCR.US,D,20111017,000000,3.38991,3.39785,3.35914,3.39785,317028.08246624,0
+MCR.US,D,20111018,000000,3.38634,3.41739,3.37002,3.41739,172624.2739012,0
+MCR.US,D,20111019,000000,3.41739,3.43304,3.40172,3.43304,206125.41501115,0
+MCR.US,D,20111020,000000,3.4407,3.4407,3.39378,3.42879,219329.22349695,0
+MCR.US,D,20111021,000000,3.4305,3.46948,3.42266,3.46948,246833.44950263,0
+MCR.US,D,20111024,000000,3.4874,3.4874,3.46061,3.48363,221007.51210564,0
+MCR.US,D,20111025,000000,3.47051,3.48261,3.45135,3.45465,249175.00115996,0
+MCR.US,D,20111026,000000,3.48363,3.49109,3.47598,3.49109,210504.43446804,0
+MCR.US,D,20111027,000000,3.52252,3.54158,3.49533,3.50309,325572.09720139,0
+MCR.US,D,20111028,000000,3.50118,3.6219,3.50118,3.53223,367680.8245847,0
+MCR.US,D,20111031,000000,3.5551,3.5551,3.5146,3.51884,245904.24551915,0
+MCR.US,D,20111101,000000,3.50232,3.53763,3.43899,3.51779,399032.1881776,0
+MCR.US,D,20111102,000000,3.54158,3.54158,3.51082,3.51828,175533.73129984,0
+MCR.US,D,20111103,000000,3.53763,3.53763,3.51779,3.52535,204018.01851956,0
+MCR.US,D,20111104,000000,3.52657,3.53441,3.50319,3.50685,173124.37000177,0
+MCR.US,D,20111107,000000,3.52101,3.52827,3.5091,3.51621,225967.1516115,0
+MCR.US,D,20111108,000000,3.51621,3.52827,3.51252,3.52101,242258.41780292,0
+MCR.US,D,20111109,000000,3.49827,3.52213,3.47051,3.48646,331154.73778168,0
+MCR.US,D,20111110,000000,3.48996,3.51431,3.47806,3.50232,282394.30845053,0
+MCR.US,D,20111111,000000,3.51621,3.52101,3.43787,3.47373,814045.20153505,0
+MCR.US,D,20111114,000000,3.48855,3.48855,3.43787,3.45807,229208.24053447,0
+MCR.US,D,20111115,000000,3.44596,3.46184,3.43787,3.46184,274590.9021355,0
+MCR.US,D,20111116,000000,3.4422,3.47703,3.4422,3.45807,256019.53677368,0
+MCR.US,D,20111117,000000,3.47703,3.49354,3.43787,3.46948,325626.13300886,0
+MCR.US,D,20111118,000000,3.47051,3.47806,3.4354,3.4354,244149.67106461,0
+MCR.US,D,20111121,000000,3.43455,3.43787,3.40274,3.41484,252492.37592878,0
+MCR.US,D,20111122,000000,3.43455,3.46184,3.41484,3.45371,489311.18911239,0
+MCR.US,D,20111123,000000,3.44596,3.45807,3.41484,3.4305,282225.84387428,0
+MCR.US,D,20111125,000000,3.44693,3.47051,3.43098,3.43098,154710.87395982,0
+MCR.US,D,20111128,000000,3.47703,3.4859,3.42266,3.43787,381025.54998019,0
+MCR.US,D,20111129,000000,3.45013,3.47373,3.43787,3.45807,392362.47429395,0
+MCR.US,D,20111130,000000,3.49827,3.51053,3.46571,3.49827,626736.96183346,0
+MCR.US,D,20111201,000000,3.49695,3.52101,3.47703,3.52101,242831.62117243,0
+MCR.US,D,20111202,000000,3.52213,3.54149,3.51431,3.54149,269642.91741164,0
+MCR.US,D,20111205,000000,3.53337,3.55763,3.53008,3.54961,250535.4320776,0
+MCR.US,D,20111206,000000,3.54289,3.55056,3.5313,3.54696,240852.4272829,0
+MCR.US,D,20111207,000000,3.53877,3.55036,3.52657,3.52657,176854.95976892,0
+MCR.US,D,20111208,000000,3.51884,3.55451,3.51884,3.55451,190533.43574003,0
+MCR.US,D,20111209,000000,3.54961,3.58887,3.53763,3.5851,233851.08187491,0
+MCR.US,D,20111212,000000,3.54961,3.58103,3.54961,3.56868,260344.5204231,0
+MCR.US,D,20111213,000000,3.55763,3.5731,3.54149,3.56546,218052.49510462,0
+MCR.US,D,20111214,000000,3.54961,3.56546,3.52213,3.5531,346936.37214182,0
+MCR.US,D,20111215,000000,3.55763,3.57745,3.54961,3.57745,227150.64174781,0
+MCR.US,D,20111216,000000,3.56065,3.59265,3.56065,3.56868,262404.23826104,0
+MCR.US,D,20111219,000000,3.5851,3.5851,3.53337,3.53337,356047.23309265,0
+MCR.US,D,20111220,000000,3.55763,3.60066,3.54961,3.60066,286639.82767718,0
+MCR.US,D,20111221,000000,3.59265,3.59652,3.57745,3.59265,269889.78688503,0
+MCR.US,D,20111222,000000,3.60066,3.61284,3.57745,3.59652,371258.84266018,0
+MCR.US,D,20111223,000000,3.61389,3.61389,3.60605,3.60605,220765.94026044,0
+MCR.US,D,20111227,000000,3.59652,3.62832,3.59652,3.62832,201880.95531015,0
+MCR.US,D,20111228,000000,3.63577,3.63577,3.60501,3.61284,225607.97242064,0
+MCR.US,D,20111229,000000,3.60501,3.61644,3.60066,3.60831,182930.27977034,0
+MCR.US,D,20111230,000000,3.61644,3.62861,3.60462,3.60462,348428.18423843,0
+MCR.US,D,20120103,000000,3.62048,3.62832,3.59652,3.60831,329435.12767316,0
+MCR.US,D,20120104,000000,3.62398,3.62398,3.60831,3.62398,248738.4765976,0
+MCR.US,D,20120105,000000,3.63219,3.66362,3.62398,3.64389,453938.92572782,0
+MCR.US,D,20120106,000000,3.65316,3.6655,3.6455,3.66097,242599.58505798,0
+MCR.US,D,20120109,000000,3.67325,3.67325,3.64964,3.66097,178361.60522448,0
+MCR.US,D,20120110,000000,3.66097,3.66097,3.64145,3.6455,184888.28314715,0
+MCR.US,D,20120111,000000,3.65399,3.6706,3.64267,3.65881,414126.19039945,0
+MCR.US,D,20120112,000000,3.64663,3.6706,3.64663,3.66202,269639.73883473,0
+MCR.US,D,20120113,000000,3.66097,3.70101,3.66097,3.68543,235037.75058813,0
+MCR.US,D,20120117,000000,3.69487,3.70327,3.6791,3.68306,257642.73004925,0
+MCR.US,D,20120118,000000,3.68117,3.69723,3.6655,3.69723,245449.70902098,0
+MCR.US,D,20120119,000000,3.69317,3.72875,3.69317,3.71695,234821.60735823,0
+MCR.US,D,20120120,000000,3.72875,3.73251,3.70891,3.72875,233694.27208067,0
+MCR.US,D,20120123,000000,3.72875,3.73695,3.69723,3.70101,306744.32663545,0
+MCR.US,D,20120124,000000,3.71695,3.7446,3.70101,3.74053,301995.53273132,0
+MCR.US,D,20120125,000000,3.72063,3.78425,3.72063,3.78425,285600.43302749,0
+MCR.US,D,20120126,000000,3.76462,3.78849,3.76055,3.78849,220349.54668519,0
+MCR.US,D,20120127,000000,3.78584,3.78584,3.77451,3.78584,192300.7245022,0
+MCR.US,D,20120130,000000,3.78425,3.80416,3.77244,3.79226,281307.23514718,0
+MCR.US,D,20120131,000000,3.80105,3.80492,3.76073,3.76819,337584.99887141,0
+MCR.US,D,20120201,000000,3.76462,3.79226,3.76462,3.7679,423161.82503008,0
+MCR.US,D,20120202,000000,3.77244,3.78425,3.76055,3.77678,382305.45694945,0
+MCR.US,D,20120203,000000,3.77451,3.7817,3.76206,3.77451,428739.1679822,0
+MCR.US,D,20120206,000000,3.76206,3.77774,3.76206,3.77774,478201.00328488,0
+MCR.US,D,20120207,000000,3.77122,3.81575,3.75517,3.81575,387035.17939212,0
+MCR.US,D,20120208,000000,3.8032,3.81575,3.7917,3.81575,306936.10077573,0
+MCR.US,D,20120209,000000,3.8032,3.8354,3.8032,3.81114,285251.84909299,0
+MCR.US,D,20120210,000000,3.80585,3.82974,3.80188,3.82133,325397.27547131,0
+MCR.US,D,20120213,000000,3.81794,3.82133,3.79803,3.79803,214668.37022068,0
+MCR.US,D,20120214,000000,3.80188,3.8336,3.80188,3.82974,274152.25852186,0
+MCR.US,D,20120215,000000,3.81794,3.84569,3.81794,3.84172,230367.36158114,0
+MCR.US,D,20120216,000000,3.83784,3.85747,3.82604,3.85747,310934.750529,0
+MCR.US,D,20120217,000000,3.84172,3.86559,3.84172,3.86559,266682.60278242,0
+MCR.US,D,20120221,000000,3.86559,3.87371,3.83784,3.86559,262172.20214657,0
+MCR.US,D,20120222,000000,3.85747,3.86984,3.84569,3.84569,301423.38888745,0
+MCR.US,D,20120223,000000,3.85408,3.86173,3.84993,3.85408,183433.55444781,0
+MCR.US,D,20120224,000000,3.87174,3.87503,3.84738,3.85918,393081.89220133,0
+MCR.US,D,20120227,000000,3.86173,3.86559,3.84993,3.86559,222197.35939577,0
+MCR.US,D,20120228,000000,3.86173,3.86559,3.84993,3.86559,243785.19424556,0
+MCR.US,D,20120229,000000,3.87343,3.88949,3.85296,3.85296,349396.59067045,0
+MCR.US,D,20120301,000000,3.85408,3.87371,3.85408,3.87371,447171.73548559,0
+MCR.US,D,20120302,000000,3.86541,3.86541,3.83728,3.83728,352729.85832382,0
+MCR.US,D,20120305,000000,3.84738,3.85918,3.82774,3.85918,520662.55270529,0
+MCR.US,D,20120306,000000,3.83285,3.84153,3.79698,3.81293,531781.21473785,0
+MCR.US,D,20120307,000000,3.82322,3.8354,3.79972,3.83134,357248.73516477,0
+MCR.US,D,20120308,000000,3.83285,3.86541,3.82049,3.86541,279204.07675813,0
+MCR.US,D,20120309,000000,3.87965,3.87965,3.84324,3.85154,190732.62655974,0
+MCR.US,D,20120312,000000,3.89968,3.89968,3.85522,3.87965,408299.8589227,0
+MCR.US,D,20120313,000000,3.87503,3.89968,3.86739,3.88712,330129.11696526,0
+MCR.US,D,20120314,000000,3.8354,3.85154,3.79972,3.82322,684725.85946113,0
+MCR.US,D,20120315,000000,3.83964,3.83964,3.81114,3.81935,209804.08802213,0
+MCR.US,D,20120316,000000,3.83964,3.83964,3.78358,3.79499,230676.74306707,0
+MCR.US,D,20120319,000000,3.77916,3.79499,3.74714,3.78725,287189.7214827,0
+MCR.US,D,20120320,000000,3.79499,3.79499,3.77122,3.78358,272675.27978418,0
+MCR.US,D,20120321,000000,3.77916,3.84324,3.77122,3.84324,355611.76805591,0
+MCR.US,D,20120322,000000,3.84324,3.86353,3.81575,3.83964,377367.00795632,0
+MCR.US,D,20120323,000000,3.82774,3.85522,3.82322,3.85522,296250.7847286,0
+MCR.US,D,20120326,000000,3.84738,3.84738,3.79972,3.81114,482161.51011525,0
+MCR.US,D,20120327,000000,3.79972,3.82774,3.79499,3.81114,397360.25672274,0
+MCR.US,D,20120328,000000,3.82322,3.84324,3.8032,3.84324,219785.8790464,0
+MCR.US,D,20120329,000000,3.82322,3.83964,3.81935,3.82774,185656.43923383,0
+MCR.US,D,20120330,000000,3.84871,3.84871,3.81662,3.83662,290242.2148423,0
+MCR.US,D,20120402,000000,3.81935,3.86739,3.81935,3.86739,267198.59176756,0
+MCR.US,D,20120403,000000,3.86154,3.86154,3.83285,3.85351,239829.98504338,0
+MCR.US,D,20120404,000000,3.82247,3.83917,3.79396,3.82719,272509.99378483,0
+MCR.US,D,20120405,000000,3.82247,3.83464,3.76961,3.79396,218747.54392235,0
+MCR.US,D,20120409,000000,3.75913,3.81575,3.74327,3.7917,141200.86256499,0
+MCR.US,D,20120410,000000,3.7847,3.79698,3.74847,3.76819,270722.57403555,0
+MCR.US,D,20120411,000000,3.76819,3.81717,3.76481,3.79264,258044.29026561,0
+MCR.US,D,20120412,000000,3.80879,3.81717,3.79264,3.81717,180539.98993372,0
+MCR.US,D,20120413,000000,3.82049,3.82049,3.79698,3.81293,221390.00086054,0
+MCR.US,D,20120416,000000,3.81293,3.83285,3.81293,3.8251,281388.8186212,0
+MCR.US,D,20120417,000000,3.83078,3.84701,3.81037,3.84304,299823.50517589,0
+MCR.US,D,20120418,000000,3.84501,3.85351,3.83285,3.85351,210892.22085111,0
+MCR.US,D,20120419,000000,3.84946,3.85711,3.82936,3.84946,195466.58710496,0
+MCR.US,D,20120420,000000,3.86154,3.86541,3.82936,3.84946,238997.19789286,0
+MCR.US,D,20120423,000000,3.83728,3.87353,3.83728,3.86541,306355.48072674,0
+MCR.US,D,20120424,000000,3.85711,3.86541,3.84501,3.86541,286158.80303809,0
+MCR.US,D,20120425,000000,3.85711,3.86955,3.83728,3.84946,369103.76751492,0
+MCR.US,D,20120426,000000,3.84946,3.85711,3.84501,3.85711,322631.91355927,0
+MCR.US,D,20120427,000000,3.85503,3.86353,3.83464,3.84304,486680.3869562,0
+MCR.US,D,20120430,000000,3.86126,3.86475,3.83662,3.84088,272515.291413,0
+MCR.US,D,20120501,000000,3.85503,3.87965,3.84701,3.86721,253013.66254207,0
+MCR.US,D,20120502,000000,3.85351,3.86955,3.84946,3.86541,251610.85059896,0
+MCR.US,D,20120503,000000,3.86721,3.86721,3.83464,3.85899,275408.85592711,0
+MCR.US,D,20120504,000000,3.84701,3.85899,3.83078,3.85503,308793.44921703,0
+MCR.US,D,20120507,000000,3.87731,3.87731,3.84501,3.87353,209489.40890799,0
+MCR.US,D,20120508,000000,3.87503,3.87965,3.85899,3.87965,229184.93097045,0
+MCR.US,D,20120509,000000,3.87503,3.88335,3.86353,3.87503,149698.25817212,0
+MCR.US,D,20120510,000000,3.88561,3.88561,3.84871,3.86475,334845.06557464,0
+MCR.US,D,20120511,000000,3.86721,3.88731,3.85899,3.88335,222216.43085723,0
+MCR.US,D,20120514,000000,3.86721,3.87503,3.85115,3.86353,311004.67922103,0
+MCR.US,D,20120515,000000,3.85115,3.87165,3.84701,3.85899,530315.89078216,0
+MCR.US,D,20120516,000000,3.87165,3.87965,3.85899,3.86721,309498.0337655,0
+MCR.US,D,20120517,000000,3.86721,3.87503,3.80227,3.80643,188148.44353157,0
+MCR.US,D,20120518,000000,3.84701,3.84701,3.76961,3.77451,212600.17617764,0
+MCR.US,D,20120521,000000,3.7986,3.83917,3.78198,3.83078,176299.76833524,0
+MCR.US,D,20120522,000000,3.85503,3.86353,3.81492,3.82719,220036.98662232,0
+MCR.US,D,20120523,000000,3.84304,3.86721,3.82719,3.86721,326268.20554475,0
+MCR.US,D,20120524,000000,3.86353,3.88335,3.85115,3.87165,310947.46483662,0
+MCR.US,D,20120525,000000,3.87965,3.87965,3.85115,3.86721,368376.93292809,0
+MCR.US,D,20120529,000000,3.89184,3.89184,3.86721,3.88731,259143.01835096,0
+MCR.US,D,20120530,000000,3.86721,3.89184,3.83917,3.87165,363796.6036002,0
+MCR.US,D,20120531,000000,3.88949,3.88949,3.85296,3.86919,257645.90862617,0
+MCR.US,D,20120601,000000,3.83209,3.86475,3.82463,3.84871,430028.61068218,0
+MCR.US,D,20120604,000000,3.84701,3.86721,3.79396,3.82719,370948.40164859,0
+MCR.US,D,20120605,000000,3.80462,3.81275,3.76744,3.78849,342208.76875041,0
+MCR.US,D,20120606,000000,3.79189,3.84871,3.79189,3.8286,266394.41180921,0
+MCR.US,D,20120607,000000,3.84456,3.85296,3.80416,3.81189,352883.48954116,0
+MCR.US,D,20120608,000000,3.79558,3.87711,3.79189,3.87711,309276.59290741,0
+MCR.US,D,20120611,000000,3.88561,3.88561,3.84456,3.86126,249423.98968462,0
+MCR.US,D,20120612,000000,3.88561,3.88949,3.85296,3.88949,211375.3645415,0
+MCR.US,D,20120613,000000,3.86919,3.90581,3.85692,3.86919,368367.39719736,0
+MCR.US,D,20120614,000000,3.88561,3.88949,3.86919,3.86919,198344.2587345,0
+MCR.US,D,20120615,000000,3.85692,3.89759,3.85692,3.88561,222350.9906131,0
+MCR.US,D,20120618,000000,3.88561,3.88949,3.86475,3.88183,290935.14460877,0
+MCR.US,D,20120619,000000,3.88561,3.89759,3.87711,3.88949,431618.95866301,0
+MCR.US,D,20120620,000000,3.89355,3.90184,3.86475,3.89355,323947.84440017,0
+MCR.US,D,20120621,000000,3.89355,3.90581,3.86475,3.88561,331037.130436,0
+MCR.US,D,20120622,000000,3.88183,3.89355,3.86919,3.87711,297931.19238856,0
+MCR.US,D,20120625,000000,3.86475,3.90184,3.85692,3.90184,205458.97338562,0
+MCR.US,D,20120626,000000,3.88949,3.92694,3.87711,3.91835,470219.5966629,0
+MCR.US,D,20120627,000000,3.91835,4.01624,3.91835,4.0117,822218.38229733,0
+MCR.US,D,20120628,000000,4.00821,4.00821,3.97979,4.00368,464292.61025063,0
+MCR.US,D,20120629,000000,4.02841,4.03264,3.99951,3.99951,315404.88919066,0
+MCR.US,D,20120702,000000,4.00821,4.01624,3.99131,4.0117,248059.32066442,0
+MCR.US,D,20120703,000000,4.0117,4.02406,3.99131,3.99537,244509.90978112,0
+MCR.US,D,20120705,000000,4.00943,4.0134,3.98103,4.00546,544439.3675207,0
+MCR.US,D,20120706,000000,3.97678,4.00546,3.97678,3.98103,188644.30152959,0
+MCR.US,D,20120709,000000,3.9847,4.00151,3.9847,3.99717,254626.2605613,0
+MCR.US,D,20120710,000000,4.00943,4.0219,4.00151,4.0134,170194.78161602,0
+MCR.US,D,20120711,000000,4.01802,4.0219,4.00546,4.00546,229931.8965444,0
+MCR.US,D,20120712,000000,4.00151,4.00546,3.98933,3.99331,174206.14567694,0
+MCR.US,D,20120713,000000,4.0117,4.01624,3.99951,4.0117,226868.80792841,0
+MCR.US,D,20120716,000000,3.99717,4.02604,3.99717,4.01802,307573.93520907,0
+MCR.US,D,20120717,000000,4.02604,4.03445,4.01802,4.02982,212471.97357558,0
+MCR.US,D,20120718,000000,4.03445,4.05463,4.02982,4.03785,261917.91599374,0
+MCR.US,D,20120719,000000,4.03445,4.03445,4.01802,4.02604,276812.72739587,0
+MCR.US,D,20120720,000000,4.01802,4.03785,4.0134,4.03445,210783.08971054,0
+MCR.US,D,20120723,000000,4.00943,4.05463,4.00943,4.05049,240525.03386113,0
+MCR.US,D,20120724,000000,4.04653,4.06275,4.04255,4.06275,159085.65531416,0
+MCR.US,D,20120725,000000,4.06709,4.07136,4.04653,4.07136,260683.56862687,0
+MCR.US,D,20120726,000000,4.05463,4.08343,4.05049,4.08343,275898.3567713,0
+MCR.US,D,20120727,000000,4.08343,4.08343,4.06275,4.07937,221583.89405206,0
+MCR.US,D,20120730,000000,4.08343,4.08343,4.06275,4.07937,310092.42764774,0
+MCR.US,D,20120731,000000,4.07937,4.08343,4.07532,4.08343,279070.57652789,0
+MCR.US,D,20120801,000000,4.08343,4.08757,4.07136,4.08343,232904.92548128,0
+MCR.US,D,20120802,000000,4.08343,4.08757,4.06275,4.08343,332686.81185249,0
+MCR.US,D,20120803,000000,4.08343,4.08343,4.06275,4.07532,185033.43815938,0
+MCR.US,D,20120806,000000,4.05851,4.09163,4.05851,4.07937,234014.248823,0
+MCR.US,D,20120807,000000,4.07532,4.09977,4.06275,4.09163,360953.89631666,0
+MCR.US,D,20120808,000000,4.07532,4.09163,4.07136,4.08757,209333.65863938,0
+MCR.US,D,20120809,000000,4.09977,4.09977,4.07937,4.09977,283664.67968905,0
+MCR.US,D,20120810,000000,4.08343,4.08757,4.05463,4.07937,267144.55596008,0
+MCR.US,D,20120813,000000,4.08757,4.08757,4.03785,4.07532,407126.96404275,0
+MCR.US,D,20120814,000000,4.08495,4.09713,4.06418,4.09713,486918.78022449,0
+MCR.US,D,20120815,000000,4.0805,4.08495,4.06021,4.0805,476717.66739337,0
+MCR.US,D,20120816,000000,4.07682,4.08495,4.06861,4.08495,255976.09622258,0
+MCR.US,D,20120817,000000,4.0805,4.08918,4.06861,4.07682,170726.66348569,0
+MCR.US,D,20120820,000000,4.08495,4.08495,4.06418,4.07682,289941.30956147,0
+MCR.US,D,20120821,000000,4.07682,4.0805,4.04396,4.06021,194821.33599215,0
+MCR.US,D,20120822,000000,4.06861,4.07682,4.06021,4.07682,193445.01218994,0
+MCR.US,D,20120823,000000,4.07268,4.08495,4.06861,4.08495,376355.16097319,0
+MCR.US,D,20120824,000000,4.08918,4.09287,4.07268,4.0805,347367.59907599,0
+MCR.US,D,20120827,000000,4.0805,4.11788,4.07682,4.10542,446081.48360531,0
+MCR.US,D,20120828,000000,4.08918,4.1343,4.08918,4.12195,517832.55972939,0
+MCR.US,D,20120829,000000,4.11363,4.14298,4.11363,4.12609,323853.54661849,0
+MCR.US,D,20120830,000000,4.12609,4.12609,4.0805,4.11788,503513.07074804,0
+MCR.US,D,20120831,000000,4.12609,4.12609,4.09713,4.10976,264922.7306997,0
+MCR.US,D,20120904,000000,4.10542,4.12609,4.10542,4.12195,306408.4570086,0
+MCR.US,D,20120905,000000,4.10976,4.12195,4.08918,4.10146,378364.02158055,0
+MCR.US,D,20120906,000000,4.09713,4.10976,4.08918,4.10146,317653.20259195,0
+MCR.US,D,20120907,000000,4.10146,4.11363,4.08918,4.11363,330961.90411578,0
+MCR.US,D,20120910,000000,4.09287,4.14298,4.09287,4.12609,311160.42948963,0
+MCR.US,D,20120911,000000,4.14694,4.14694,4.12195,4.14694,281327.36613429,0
+MCR.US,D,20120912,000000,4.15924,4.15924,4.13866,4.15508,315315.88903716,0
+MCR.US,D,20120913,000000,4.13866,4.15924,4.13044,4.14694,380531.81103344,0
+MCR.US,D,20120914,000000,4.15924,4.16338,4.14298,4.14298,332781.10963417,0
+MCR.US,D,20120917,000000,4.16338,4.19225,4.1343,4.17196,390587.76885232,0
+MCR.US,D,20120918,000000,4.15649,4.18129,4.14374,4.16036,368646.05243984,0
+MCR.US,D,20120919,000000,4.18129,4.21397,4.15214,4.21397,437177.23015366,0
+MCR.US,D,20120920,000000,4.20583,4.20583,4.15649,4.18129,429347.33569771,0
+MCR.US,D,20120921,000000,4.19367,4.19773,4.16451,4.173,277557.57391853,0
+MCR.US,D,20120924,000000,4.18129,4.21397,4.16451,4.21397,364850.83160882,0
+MCR.US,D,20120925,000000,4.21046,4.21397,4.19773,4.19773,629316.90675906,0
+MCR.US,D,20120926,000000,4.18925,4.22264,4.18925,4.21046,551694.9990815,0
+MCR.US,D,20120927,000000,4.20583,4.21397,4.19367,4.19367,354892.35014854,0
+MCR.US,D,20120928,000000,4.20583,4.23935,4.18129,4.19367,680917.92432248,0
+MCR.US,D,20121001,000000,4.19773,4.24322,4.19773,4.24322,332940.03847969,0
+MCR.US,D,20121002,000000,4.227,4.23473,4.20583,4.20583,240017.5210811,0
+MCR.US,D,20121003,000000,4.19773,4.24776,4.19773,4.24322,489477.53463735,0
+MCR.US,D,20121004,000000,4.24322,4.25605,4.21878,4.25605,418000.87565322,0
+MCR.US,D,20121005,000000,4.23473,4.25974,4.23473,4.23473,208352.53789972,0
+MCR.US,D,20121008,000000,4.23095,4.25974,4.227,4.25605,253769.10432111,0
+MCR.US,D,20121009,000000,4.26832,4.2723,4.23473,4.25134,346630.16923278,0
+MCR.US,D,20121010,000000,4.24322,4.25974,4.227,4.25134,252497.67355697,0
+MCR.US,D,20121011,000000,4.2723,4.29682,4.24776,4.28088,419835.97405616,0
+MCR.US,D,20121012,000000,4.29682,4.29682,4.2723,4.28455,278778.14745213,0
+MCR.US,D,20121015,000000,4.27663,4.30174,4.25605,4.27663,358356.99898088,0
+MCR.US,D,20121016,000000,4.26946,4.29485,4.20725,4.22358,741491.00497829,0
+MCR.US,D,20121017,000000,4.27767,4.27767,4.2199,4.23228,351303.73681671,0
+MCR.US,D,20121018,000000,4.25719,4.25719,4.21132,4.22773,320086.93297967,0
+MCR.US,D,20121019,000000,4.25296,4.26568,4.24077,4.26568,231921.68569032,0
+MCR.US,D,20121022,000000,4.26946,4.29069,4.25719,4.27363,327905.17265361,0
+MCR.US,D,20121023,000000,4.26568,4.29069,4.25719,4.2821,287205.61436723,0
+MCR.US,D,20121024,000000,4.30693,4.30693,4.27767,4.2821,295533.48587247,0
+MCR.US,D,20121025,000000,4.26114,4.29069,4.25296,4.26568,487745.21022119,0
+MCR.US,D,20121026,000000,4.29872,4.32401,4.29069,4.30325,354326.56345848,0
+MCR.US,D,20121031,000000,4.31137,4.32815,4.29069,4.30325,475393.26034737,0
+MCR.US,D,20121101,000000,4.32401,4.35279,4.30325,4.35279,615279.25159711,0
+MCR.US,D,20121102,000000,4.34854,4.35686,4.30693,4.33203,311207.04861765,0
+MCR.US,D,20121105,000000,4.34854,4.34854,4.28607,4.29485,229255.91918813,0
+MCR.US,D,20121106,000000,4.29485,4.34042,4.26568,4.31137,414591.322154,0
+MCR.US,D,20121107,000000,4.31562,4.34042,4.30325,4.33647,333910.56396299,0
+MCR.US,D,20121108,000000,4.34042,4.34854,4.29069,4.32401,285221.12284953,0
+MCR.US,D,20121109,000000,4.34042,4.34042,4.29485,4.30325,245196.48239378,0
+MCR.US,D,20121112,000000,4.31562,4.35686,4.29485,4.34042,224815.4472443,0
+MCR.US,D,20121113,000000,4.34619,4.34619,4.27495,4.30448,332238.63250812,0
+MCR.US,D,20121114,000000,4.32089,4.32089,4.13665,4.16602,560428.66890564,0
+MCR.US,D,20121115,000000,4.10703,4.12846,3.94856,3.99869,2040139.9232214,0
+MCR.US,D,20121116,000000,3.92318,4.16158,3.92318,4.13665,554101.18180267,0
+MCR.US,D,20121119,000000,4.16602,4.2083,4.14061,4.2083,352079.30958283,0
+MCR.US,D,20121120,000000,4.22048,4.22048,4.17431,4.18311,282952.67846114,0
+MCR.US,D,20121121,000000,4.21198,4.22048,4.18311,4.18705,337946.29711356,0
+MCR.US,D,20121123,000000,4.21632,4.22048,4.20378,4.20378,150666.66460416,0
+MCR.US,D,20121126,000000,4.21198,4.22048,4.16602,4.17875,347608.11139555,0
+MCR.US,D,20121127,000000,4.18705,4.26228,4.17875,4.24133,414560.59591055,0
+MCR.US,D,20121128,000000,4.21198,4.28711,4.21198,4.26228,339389.37103088,0
+MCR.US,D,20121129,000000,4.26228,4.29192,4.25428,4.28711,235858.88295665,0
+MCR.US,D,20121130,000000,4.26662,4.29559,4.24992,4.26662,317976.35791116,0
+MCR.US,D,20121203,000000,4.24558,4.26662,4.21198,4.22905,427308.80837251,0
+MCR.US,D,20121204,000000,4.2083,4.26228,4.17875,4.23699,757687.97338804,0
+MCR.US,D,20121205,000000,4.21632,4.30004,4.21632,4.24133,743743.55648212,0
+MCR.US,D,20121206,000000,4.21198,4.25428,4.17875,4.17875,473926.87686605,0
+MCR.US,D,20121207,000000,4.16602,4.24133,4.16602,4.2083,350063.03229601,0
+MCR.US,D,20121210,000000,4.22425,4.26228,4.19952,4.26228,315523.55606199,0
+MCR.US,D,20121211,000000,4.26662,4.31712,4.24992,4.27495,281737.40255571,0
+MCR.US,D,20121212,000000,4.27495,4.31269,4.25832,4.29192,343019.30586255,0
+MCR.US,D,20121213,000000,4.27089,4.30448,4.25832,4.27089,276590.22701216,0
+MCR.US,D,20121214,000000,4.25832,4.27495,4.25428,4.26662,167135.93110257,0
+MCR.US,D,20121217,000000,4.26228,4.28711,4.24992,4.27495,250483.51532141,0
+MCR.US,D,20121218,000000,4.28088,4.30579,4.26822,4.28455,255976.09622258,0
+MCR.US,D,20121219,000000,4.28455,4.30193,4.25067,4.2554,336296.61569706,0
+MCR.US,D,20121220,000000,4.29372,4.30579,4.23416,4.27221,338921.06069941,0
+MCR.US,D,20121221,000000,4.24236,4.30193,4.23028,4.30193,317331.10679835,0
+MCR.US,D,20121224,000000,4.30193,4.30579,4.27221,4.28088,145906.21591802,0
+MCR.US,D,20121226,000000,4.26822,4.29372,4.24236,4.2554,211890.29400098,0
+MCR.US,D,20121227,000000,4.27221,4.27654,4.23028,4.23868,315675.06822803,0
+MCR.US,D,20121228,000000,4.23868,4.25067,4.19225,4.23028,407006.17812015,0
+MCR.US,D,20121231,000000,4.26568,4.29117,4.24057,4.28258,379270.97552566,0
+MCR.US,D,20130102,000000,4.28455,4.3646,4.25945,4.35195,355504.75596661,0
+MCR.US,D,20130103,000000,4.35195,4.41518,4.28917,4.41518,781680.93143337,0
+MCR.US,D,20130104,000000,4.41518,4.41518,4.33119,4.34799,291480.80031172,0
+MCR.US,D,20130107,000000,4.36045,4.40244,4.3226,4.35195,295532.42634684,0
+MCR.US,D,20130108,000000,4.32693,4.37338,4.30193,4.31845,391904.75921886,0
+MCR.US,D,20130109,000000,4.31845,4.37743,4.31845,4.37338,327292.76683555,0
+MCR.US,D,20130110,000000,4.3896,4.3896,4.3226,4.35648,348973.83994137,0
+MCR.US,D,20130111,000000,4.37743,4.43218,4.34384,4.43218,408966.30054824,0
+MCR.US,D,20130114,000000,4.40641,4.43218,4.38139,4.40244,438244.17246991,0
+MCR.US,D,20130115,000000,4.37582,4.44793,4.37582,4.44387,342554.174108,0
+MCR.US,D,20130116,000000,4.4134,4.4771,4.40519,4.42604,418459.65025396,0
+MCR.US,D,20130117,000000,4.45559,4.48116,4.4351,4.46871,294286.42419797,0
+MCR.US,D,20130118,000000,4.45559,4.4853,4.45559,4.4771,208539.01441177,0
+MCR.US,D,20130122,000000,4.4853,4.4853,4.42236,4.4351,326795.84931189,0
+MCR.US,D,20130123,000000,4.45559,4.4771,4.44387,4.45559,295611.8907696,0
+MCR.US,D,20130124,000000,4.46871,4.47362,4.44387,4.47362,287010.66165007,0
+MCR.US,D,20130125,000000,4.47362,4.47362,4.4351,4.43906,320243.74277393,0
+MCR.US,D,20130128,000000,4.43906,4.44793,4.40093,4.43076,365382.71347849,0
+MCR.US,D,20130129,000000,4.4134,4.42604,4.30786,4.34193,1125062.5950638,0
+MCR.US,D,20130130,000000,4.33771,4.34193,4.25737,4.29512,746976.16920001,0
+MCR.US,D,20130131,000000,4.33533,4.35686,4.31845,4.33948,320074.21867204,0
+MCR.US,D,20130201,000000,4.30786,4.35893,4.30786,4.35893,250045.93123339,0
+MCR.US,D,20130204,000000,4.3122,4.35893,4.29512,4.32052,295662.74800018,0
+MCR.US,D,20130205,000000,4.30786,4.34996,4.29512,4.3122,472823.91067813,0
+MCR.US,D,20130206,000000,4.30399,4.33771,4.28258,4.3291,222752.55082946,0
+MCR.US,D,20130207,000000,4.31655,4.34193,4.31655,4.33326,163842.92542339,0
+MCR.US,D,20130208,000000,4.33326,4.35497,4.30399,4.35497,384676.67532461,0
+MCR.US,D,20130211,000000,4.3291,4.35497,4.32476,4.35497,218564.24598719,0
+MCR.US,D,20130212,000000,4.34325,4.35987,4.34325,4.34742,299406.05207498,0
+MCR.US,D,20130213,000000,4.34325,4.35987,4.31769,4.33865,250505.76535979,0
+MCR.US,D,20130214,000000,4.32174,4.33865,4.30901,4.31315,299942.1720472,0
+MCR.US,D,20130215,000000,4.28352,4.32608,4.28352,4.31315,342771.37686356,0
+MCR.US,D,20130219,000000,4.31769,4.33865,4.30486,4.33042,305787.57498542,0
+MCR.US,D,20130220,000000,4.33042,4.34742,4.32174,4.34325,448625.40465929,0
+MCR.US,D,20130221,000000,4.33468,4.36412,4.33468,4.35572,348381.5651104,0
+MCR.US,D,20130222,000000,4.36885,4.36885,4.30486,4.34742,335414.03084162,0
+MCR.US,D,20130225,000000,4.33042,4.35987,4.32174,4.35572,239253.60309696,0
+MCR.US,D,20130226,000000,4.33468,4.38101,4.33468,4.3729,282702.63041083,0
+MCR.US,D,20130227,000000,4.33865,4.38101,4.33865,4.38101,349681.60306675,0
+MCR.US,D,20130228,000000,4.40914,4.43076,4.3796,4.388,334410.66006357,0
+MCR.US,D,20130301,000000,4.34325,4.40244,4.34325,4.39376,311454.97761666,0
+MCR.US,D,20130304,000000,4.36885,4.3896,4.32608,4.33865,352789.19175949,0
+MCR.US,D,20130305,000000,4.33468,4.3896,4.33468,4.3729,363208.56687177,0
+MCR.US,D,20130306,000000,4.36885,4.40244,4.36885,4.40244,234696.58333309,0
+MCR.US,D,20130307,000000,4.37687,4.40244,4.35987,4.38101,303094.26081669,0
+MCR.US,D,20130308,000000,4.37687,4.41518,4.37687,4.39838,210164.32673864,0
+MCR.US,D,20130311,000000,4.38101,4.41518,4.38101,4.40641,251796.2675854,0
+MCR.US,D,20130312,000000,4.39149,4.42528,4.38262,4.40773,226012.71121388,0
+MCR.US,D,20130313,000000,4.41245,4.41245,4.36515,4.37855,189441.06480846,0
+MCR.US,D,20130314,000000,4.37007,4.39149,4.28834,4.33128,336965.17637389,0
+MCR.US,D,20130315,000000,4.33128,4.33948,4.2286,4.25842,434234.92746026,0
+MCR.US,D,20130318,000000,4.24558,4.33128,4.24558,4.33128,235074.83398545,0
+MCR.US,D,20130319,000000,4.33948,4.33948,4.3056,4.33128,184863.9140575,0
+MCR.US,D,20130320,000000,4.35243,4.37007,4.32693,4.37007,224071.66024726,0
+MCR.US,D,20130321,000000,4.36515,4.41659,4.3225,4.37007,482860.79703554,0
+MCR.US,D,20130322,000000,4.38668,4.38668,4.31392,4.34835,479010.48087141,0
+MCR.US,D,20130325,000000,4.33533,4.35686,4.3225,4.33533,236371.69336488,0
+MCR.US,D,20130326,000000,4.32693,4.35686,4.30975,4.34835,411031.31601435,0
+MCR.US,D,20130327,000000,4.32693,4.37384,4.32693,4.37007,250875.53980702,0
+MCR.US,D,20130328,000000,4.39875,4.39875,4.33128,4.33533,483274.01203388,0
+MCR.US,D,20130401,000000,4.33948,4.35686,4.3056,4.31392,301682.97266847,0
+MCR.US,D,20130402,000000,4.33948,4.34835,4.31392,4.33948,219407.62839409,0
+MCR.US,D,20130403,000000,4.33948,4.33948,4.25438,4.30975,285898.15973142,0
+MCR.US,D,20130404,000000,4.3056,4.32693,4.28408,4.30135,403709.99386406,0
+MCR.US,D,20130405,000000,4.267,4.34439,4.267,4.32693,190334.24492029,0
+MCR.US,D,20130408,000000,4.33128,4.34835,4.3056,4.34835,213616.26126333,0
+MCR.US,D,20130409,000000,4.33128,4.35686,4.30135,4.33533,539784.87139823,0
+MCR.US,D,20130410,000000,4.3225,4.35686,4.31392,4.34835,268405.39146786,0
+MCR.US,D,20130411,000000,4.34835,4.37007,4.34835,4.37007,201237.82324861,0
+MCR.US,D,20130412,000000,4.35243,4.40377,4.33128,4.39508,370538.36522716,0
+MCR.US,D,20130415,000000,4.38262,4.39149,4.3612,4.37007,172371.04727401,0
+MCR.US,D,20130416,000000,4.3796,4.39602,4.36214,4.37111,255509.90494239,0
+MCR.US,D,20130417,000000,4.35328,4.4046,4.35328,4.4046,286768.03027924,0
+MCR.US,D,20130418,000000,4.39205,4.4046,4.36214,4.4046,362897.06633455,0
+MCR.US,D,20130419,000000,4.39602,4.43076,4.39205,4.4134,146474.12165934,0
+MCR.US,D,20130422,000000,4.40036,4.42236,4.39602,4.40036,162276.94653222,0
+MCR.US,D,20130423,000000,4.38753,4.42604,4.36611,4.4134,396792.3509814,0
+MCR.US,D,20130424,000000,4.41736,4.4351,4.40036,4.4351,218719.9962558,0
+MCR.US,D,20130425,000000,4.4134,4.45226,4.4134,4.43076,387750.35919696,0
+MCR.US,D,20130426,000000,4.44793,4.46049,4.43076,4.45596,184659.42560959,0
+MCR.US,D,20130429,000000,4.44387,4.4653,4.4351,4.45596,284828.03883826,0
+MCR.US,D,20130430,000000,4.472,4.47635,4.43709,4.45447,329226.4011227,0
+MCR.US,D,20130501,000000,4.4134,4.46945,4.4134,4.46945,247135.41430912,0
+MCR.US,D,20130502,000000,4.4653,4.46945,4.43906,4.45226,259984.28170658,0
+MCR.US,D,20130503,000000,4.44387,4.47739,4.42604,4.4351,334635.27949857,0
+MCR.US,D,20130506,000000,4.43076,4.4653,4.40914,4.45226,472218.92153953,0
+MCR.US,D,20130507,000000,4.4351,4.46049,4.42236,4.42604,213643.8089299,0
+MCR.US,D,20130508,000000,4.44387,4.47739,4.43906,4.47739,291485.03841427,0
+MCR.US,D,20130509,000000,4.45596,4.51664,4.44387,4.48209,345307.88123804,0
+MCR.US,D,20130510,000000,4.46945,4.49513,4.45596,4.46945,258820.92255738,0
+MCR.US,D,20130513,000000,4.44793,4.49513,4.43906,4.48626,275287.01047889,0
+MCR.US,D,20130514,000000,4.47039,4.49618,4.44888,4.47474,384383.18672321,0
+MCR.US,D,20130515,000000,4.4571,4.49618,4.45255,4.49618,267539.75902259,0
+MCR.US,D,20130516,000000,4.47474,4.48305,4.45255,4.47039,248475.71423967,0
+MCR.US,D,20130517,000000,4.48305,4.48739,4.44888,4.44888,228626.56095986,0
+MCR.US,D,20130520,000000,4.43991,4.53437,4.43991,4.52599,366246.22687248,0
+MCR.US,D,20130521,000000,4.50928,4.51363,4.47802,4.47802,279669.20851268,0
+MCR.US,D,20130522,000000,4.47474,4.52599,4.47039,4.47039,291262.53803055,0
+MCR.US,D,20130523,000000,4.46143,4.49618,4.46143,4.48739,185781.46325897,0
+MCR.US,D,20130524,000000,4.48739,4.49153,4.45255,4.47802,146975.27728556,0
+MCR.US,D,20130528,000000,4.49398,4.50769,4.425,4.43764,309798.93904635,0
+MCR.US,D,20130529,000000,4.4031,4.42028,4.26427,4.33771,746070.27478055,0
+MCR.US,D,20130530,000000,4.28872,4.34042,4.28872,4.29691,261736.73710986,0
+MCR.US,D,20130531,000000,4.2839,4.35497,4.20914,4.22235,589947.05314686,0
+MCR.US,D,20130603,000000,4.14194,4.18509,4.09012,4.11618,693078.10005602,0
+MCR.US,D,20130604,000000,4.10334,4.19924,4.0906,4.16838,1030204.3243267,0
+MCR.US,D,20130605,000000,4.13846,4.19489,4.12072,4.15562,820944.83248188,0
+MCR.US,D,20130606,000000,4.15129,4.16838,4.13392,4.16431,639157.78087365,0
+MCR.US,D,20130607,000000,4.14713,4.16838,4.1076,4.11646,560946.77694204,0
+MCR.US,D,20130610,000000,4.08617,4.11646,4.08617,4.1076,588451.00294771,0
+MCR.US,D,20130611,000000,4.07739,4.1123,4.04709,4.08617,845658.26796023,0
+MCR.US,D,20130612,000000,4.07304,4.09476,4.02093,4.02548,714411.64875298,0
+MCR.US,D,20130613,000000,3.98612,4.05133,3.94224,4.02963,929287.68599845,0
+MCR.US,D,20130614,000000,4.02963,4.13846,4.02963,4.12948,498858.57462557,0
+MCR.US,D,20130617,000000,4.11646,4.15562,4.1123,4.11646,372640.46409055,0
+MCR.US,D,20130618,000000,4.07739,4.1076,4.02963,4.0906,273584.35278054,0
+MCR.US,D,20130619,000000,4.06011,4.08182,3.99064,3.99064,559009.96407795,0
+MCR.US,D,20130620,000000,3.96461,3.96461,3.89504,3.91685,702157.17523777,0
+MCR.US,D,20130621,000000,3.91685,3.95167,3.90787,3.93411,548678.52959353,0
+MCR.US,D,20130624,000000,3.89504,3.89504,3.76055,3.81717,1111848.1913216,0
+MCR.US,D,20130625,000000,3.82984,3.8774,3.7949,3.8604,853166.0666226,0
+MCR.US,D,20130626,000000,3.86446,3.99933,3.86446,3.99517,494076.93542671,0
+MCR.US,D,20130627,000000,3.97753,4.05133,3.96858,4.03795,555430.88647686,0
+MCR.US,D,20130628,000000,4.05578,4.05578,3.97753,4.01698,556006.20889763,0
+MCR.US,D,20130701,000000,3.99517,4.05578,3.99517,4.03795,342412.19767268,0
+MCR.US,D,20130702,000000,4.03795,4.03795,3.93411,3.95544,537355.37911305,0
+MCR.US,D,20130703,000000,3.91685,3.95544,3.89968,3.95167,250513.18203923,0
+MCR.US,D,20130705,000000,3.91685,3.9296,3.86446,3.88608,422678.6813397,0
+MCR.US,D,20130708,000000,3.87353,3.91251,3.83408,3.86446,1104283.1782747,0
+MCR.US,D,20130709,000000,3.86446,3.9259,3.86446,3.91251,465017.32578621,0
+MCR.US,D,20130710,000000,3.8822,3.94724,3.8822,3.9296,606075.15239022,0
+MCR.US,D,20130711,000000,3.94224,4.00349,3.94224,3.98612,589068.70639396,0
+MCR.US,D,20130712,000000,3.94724,3.99933,3.94724,3.96858,374041.15698242,0
+MCR.US,D,20130715,000000,3.95544,3.98179,3.95544,3.95544,339901.12191346,0
+MCR.US,D,20130716,000000,3.93893,3.95592,3.93469,3.94281,324175.64241208,0
+MCR.US,D,20130717,000000,3.93893,3.98234,3.93893,3.96489,306842.86251968,0
+MCR.US,D,20130718,000000,3.94771,3.9783,3.94771,3.95204,399423.15313759,0
+MCR.US,D,20130719,000000,3.94771,3.96489,3.94281,3.96489,342122.94717383,0
+MCR.US,D,20130722,000000,3.95204,3.96489,3.92977,3.94771,607651.72653777,0
+MCR.US,D,20130723,000000,3.93893,3.96489,3.93893,3.95204,391721.46128368,0
+MCR.US,D,20130724,000000,3.94281,3.94281,3.91711,3.92619,303931.28606976,0
+MCR.US,D,20130725,000000,3.90806,3.96922,3.90806,3.96489,360828.87229152,0
+MCR.US,D,20130726,000000,3.93469,3.96489,3.92619,3.96489,198600.6639386,0
+MCR.US,D,20130729,000000,3.95204,3.95204,3.9127,3.91711,223165.76582779,0
+MCR.US,D,20130730,000000,3.91711,3.92977,3.9127,3.92619,357083.44916544,0
+MCR.US,D,20130731,000000,3.93469,3.93469,3.89513,3.92119,427400.98710291,0
+MCR.US,D,20130801,000000,3.9127,3.92619,3.89978,3.89978,360213.28789655,0
+MCR.US,D,20130802,000000,3.891,3.90373,3.8822,3.88608,434691.58300973,0
+MCR.US,D,20130805,000000,3.86436,3.88608,3.86022,3.86436,592575.73625177,0
+MCR.US,D,20130806,000000,3.84276,3.87343,3.83388,3.8556,373434.04879252,0
+MCR.US,D,20130807,000000,3.8204,3.86022,3.8204,3.8556,442500.28695292,0
+MCR.US,D,20130808,000000,3.8556,3.86436,3.8254,3.85182,424649.39902414,0
+MCR.US,D,20130809,000000,3.84276,3.891,3.84276,3.86022,380844.3710963,0
+MCR.US,D,20130812,000000,3.83852,3.869,3.83852,3.85182,362879.05439874,0
+MCR.US,D,20130813,000000,3.85182,3.88617,3.85182,3.86446,608638.14490564,0
+MCR.US,D,20130814,000000,3.85182,3.86446,3.84266,3.84266,398745.05673003,0
+MCR.US,D,20130815,000000,3.81672,3.83842,3.79406,3.79915,393882.89358275,0
+MCR.US,D,20130816,000000,3.79915,3.80756,3.7901,3.79915,469460.97630694,0
+MCR.US,D,20130819,000000,3.78112,3.80756,3.7327,3.74157,1095214.6983493,0
+MCR.US,D,20130820,000000,3.7547,3.79406,3.7547,3.7901,430051.92024619,0
+MCR.US,D,20130821,000000,3.76385,3.7901,3.75063,3.77254,486023.48106138,0
+MCR.US,D,20130822,000000,3.76763,3.80302,3.76763,3.78557,616616.37295075,0
+MCR.US,D,20130823,000000,3.76763,3.80302,3.76763,3.79406,688226.53216511,0
+MCR.US,D,20130826,000000,3.78557,3.80302,3.78112,3.80302,411318.44746193,0
+MCR.US,D,20130827,000000,3.76763,3.80302,3.76763,3.7901,411532.47164056,0
+MCR.US,D,20130828,000000,3.76763,3.78112,3.76763,3.78112,419957.8195044,0
+MCR.US,D,20130829,000000,3.75922,3.8118,3.75922,3.80302,777776.57946176,0
+MCR.US,D,20130830,000000,3.7901,3.81672,3.7901,3.8118,376527.86365198,0
+MCR.US,D,20130903,000000,3.80237,3.82011,3.79339,3.80237,368718.10018313,0
+MCR.US,D,20130904,000000,3.79339,3.82926,3.79339,3.8251,387693.14481258,0
+MCR.US,D,20130905,000000,3.81114,3.84652,3.7983,3.7983,927875.3383246,0
+MCR.US,D,20130906,000000,3.7983,3.83794,3.7983,3.80707,411815.36498558,0
+MCR.US,D,20130909,000000,3.79406,3.82964,3.79406,3.81672,322174.19848416,0
+MCR.US,D,20130910,000000,3.81114,3.82011,3.80707,3.82011,384403.31771031,0
+MCR.US,D,20130911,000000,3.8252,3.82964,3.79406,3.79406,454753.70094252,0
+MCR.US,D,20130912,000000,3.79406,3.8118,3.78557,3.79406,602682.55130119,0
+MCR.US,D,20130913,000000,3.79339,3.81114,3.79339,3.7983,225429.97211363,0
+MCR.US,D,20130916,000000,3.81672,3.84701,3.8118,3.83842,265574.33896634,0
+MCR.US,D,20130917,000000,3.83333,3.84652,3.82926,3.83333,492439.96831785,0
+MCR.US,D,20130918,000000,3.82926,3.90836,3.81114,3.90836,370049.9239086,0
+MCR.US,D,20130919,000000,3.89118,3.89987,3.86872,3.8774,458933.52957969,0
+MCR.US,D,20130920,000000,3.88608,3.91306,3.86409,3.90419,346423.5617336,0
+MCR.US,D,20130923,000000,3.8822,3.90836,3.8774,3.89523,323834.47515704,0
+MCR.US,D,20130924,000000,3.89987,3.93015,3.89523,3.93015,231628.19708892,0
+MCR.US,D,20130925,000000,3.91306,3.94847,3.91306,3.93015,348219.45768798,0
+MCR.US,D,20130926,000000,3.93525,3.94847,3.92685,3.93525,232068.95975383,0
+MCR.US,D,20130927,000000,3.92156,3.94366,3.91751,3.9397,274725.46189139,0
+MCR.US,D,20130930,000000,3.93525,3.96593,3.93015,3.95289,505403.26448408,0
+MCR.US,D,20131001,000000,3.95289,3.97461,3.94366,3.97018,268893.83278644,0
+MCR.US,D,20131002,000000,3.9397,3.96593,3.9397,3.94847,561250.86079978,0
+MCR.US,D,20131003,000000,3.92685,3.94847,3.92685,3.93525,373369.41772868,0
+MCR.US,D,20131004,000000,3.92156,3.93015,3.91306,3.92685,286252.04129412,0
+MCR.US,D,20131007,000000,3.91751,3.92685,3.90836,3.92685,371199.50922452,0
+MCR.US,D,20131008,000000,3.91751,3.93015,3.91306,3.91751,315437.7344854,0
+MCR.US,D,20131009,000000,3.91306,3.92156,3.90836,3.91751,195358.51549,0
+MCR.US,D,20131010,000000,3.92156,3.93525,3.92156,3.92685,270292.40662702,0
+MCR.US,D,20131011,000000,3.91751,3.9397,3.91751,3.9397,301100.23356822,0
+MCR.US,D,20131014,000000,3.92156,3.93015,3.91751,3.92156,261246.17674001,0
+MCR.US,D,20131015,000000,3.92986,3.9393,3.92119,3.93487,389341.76670343,0
+MCR.US,D,20131016,000000,3.92629,3.96168,3.92629,3.93487,487745.21022119,0
+MCR.US,D,20131017,000000,3.93487,3.96574,3.93487,3.96574,319408.83657213,0
+MCR.US,D,20131018,000000,3.96168,3.99659,3.96168,3.97452,410444.33881157,0
+MCR.US,D,20131021,000000,3.97452,3.97942,3.96574,3.97018,241010.29660277,0
+MCR.US,D,20131022,000000,3.97018,3.99659,3.97018,3.98829,225068.6738715,0
+MCR.US,D,20131023,000000,3.97452,4.00142,3.97452,3.98829,267477.24701004,0
+MCR.US,D,20131024,000000,3.98303,4.00565,3.98303,4.00142,206023.70055002,0
+MCR.US,D,20131025,000000,3.98829,4.02314,3.98829,4.01462,388095.76455457,0
+MCR.US,D,20131028,000000,4.01936,4.02314,4.00565,4.01462,260745.0211138,0
+MCR.US,D,20131029,000000,4.01936,4.01936,3.99659,3.99659,307014.50567284,0
+MCR.US,D,20131030,000000,3.98829,4.00565,3.98829,3.99244,219478.61661173,0
+MCR.US,D,20131031,000000,3.99244,4.00142,3.98303,4.00142,326965.37341377,0
+MCR.US,D,20131101,000000,3.99659,4.02314,3.99244,3.99659,592938.09401955,0
+MCR.US,D,20131104,000000,4.00565,4.03643,4.00142,4.02314,395533.6345249,0
+MCR.US,D,20131105,000000,4.0099,4.02314,4.0099,4.01936,170171.47205201,0
+MCR.US,D,20131106,000000,4.01936,4.04133,4.01462,4.03264,249514.04936373,0
+MCR.US,D,20131107,000000,4.02314,4.04133,4.01462,4.04133,215673.86005,0
+MCR.US,D,20131108,000000,4.02314,4.03264,3.99659,3.99659,250894.61126848,0
+MCR.US,D,20131111,000000,4.01462,4.01936,4.00142,4.01462,252892.87661947,0
+MCR.US,D,20131112,000000,4.00943,4.02755,4.00519,4.00519,961899.88509915,0
+MCR.US,D,20131113,000000,4.00084,4.02264,3.99181,4.01878,421914.76335556,0
+MCR.US,D,20131114,000000,4.00519,4.01878,3.98763,3.98763,417732.81566712,0
+MCR.US,D,20131115,000000,3.97405,3.99623,3.97405,3.98763,310095.60622465,0
+MCR.US,D,20131118,000000,3.99181,4.00943,3.97847,3.99181,497606.21532287,0
+MCR.US,D,20131119,000000,3.98763,4.00519,3.98273,4.00519,517643.96416603,0
+MCR.US,D,20131120,000000,4.00519,4.01406,3.99623,4.00943,515973.0922368,0
+MCR.US,D,20131121,000000,4.00943,4.01406,3.99623,3.99623,358227.73685319,0
+MCR.US,D,20131122,000000,3.99623,4.00943,3.99181,3.99623,277812.91959701,0
+MCR.US,D,20131125,000000,3.98763,4.00519,3.98273,3.99623,285687.31412971,0
+MCR.US,D,20131126,000000,3.98763,4.00084,3.98273,4.00084,242554.0254556,0
+MCR.US,D,20131127,000000,3.99181,4.00084,3.98763,3.99623,197699.0076217,0
+MCR.US,D,20131129,000000,3.99181,4.01878,3.99181,4.00519,369668.49467935,0
+MCR.US,D,20131202,000000,3.99623,4.01878,3.99623,4.00943,272338.35063167,0
+MCR.US,D,20131203,000000,3.99181,4.01406,3.98763,3.99181,343404.97319435,0
+MCR.US,D,20131204,000000,3.98763,3.99623,3.97405,3.97847,300630.86371112,0
+MCR.US,D,20131205,000000,3.96932,3.97847,3.96082,3.96082,291423.58592734,0
+MCR.US,D,20131206,000000,3.99623,4.01878,3.96497,3.99181,415323.45436903,0
+MCR.US,D,20131209,000000,3.98273,3.99623,3.97405,3.97405,248750.1313796,0
+MCR.US,D,20131210,000000,3.98763,4.00084,3.97405,4.00084,275684.33259267,0
+MCR.US,D,20131211,000000,3.99623,4.00519,3.98273,4.00084,387408.13241628,0
+MCR.US,D,20131212,000000,4.00084,4.00519,3.98763,4.00519,281744.81923518,0
+MCR.US,D,20131213,000000,3.99181,3.99623,3.97405,3.97405,315768.30648407,0
+MCR.US,D,20131216,000000,3.97405,3.97847,3.96497,3.96932,498797.12213864,0
+MCR.US,D,20131217,000000,3.96423,3.97763,3.96423,3.96838,558113.60538922,0
+MCR.US,D,20131218,000000,3.96838,3.98659,3.9414,3.96423,800082.77269331,0
+MCR.US,D,20131219,000000,3.95498,3.97763,3.95092,3.96838,455028.11808246,0
+MCR.US,D,20131220,000000,3.95498,3.99991,3.95498,3.98659,386666.46447051,0
+MCR.US,D,20131223,000000,3.99102,4.06258,3.98659,4.05834,580806.52547819,0
+MCR.US,D,20131224,000000,4.07182,4.08542,4.06258,4.07655,196750.73217675,0
+MCR.US,D,20131226,000000,4.08059,4.08995,4.03596,4.03596,686066.15939167,0
+MCR.US,D,20131227,000000,4.0269,4.06258,4.0269,4.06258,502106.02070238,0
+MCR.US,D,20131230,000000,4.06748,4.07655,4.0539,4.05834,452291.3633626,0
+MCR.US,D,20131231,000000,4.05834,4.07182,4.05834,4.06268,534014.69478021,0
+MCR.US,D,20140102,000000,4.04956,4.07182,4.04956,4.07182,422531.40727617,0
+MCR.US,D,20140103,000000,4.05834,4.08542,4.05834,4.07655,286793.45889452,0
+MCR.US,D,20140106,000000,4.06748,4.08995,4.06258,4.08542,199595.55851157,0
+MCR.US,D,20140107,000000,4.08059,4.09882,4.07655,4.08542,271109.30089297,0
+MCR.US,D,20140108,000000,4.07655,4.11665,4.07655,4.08542,837260.46776297,0
+MCR.US,D,20140109,000000,4.08059,4.1124,4.07655,4.08995,593000.60603212,0
+MCR.US,D,20140110,000000,4.08542,4.12581,4.08542,4.11665,403299.95744263,0
+MCR.US,D,20140113,000000,4.10751,4.12581,4.08542,4.08542,409701.61134016,0
+MCR.US,D,20140114,000000,4.07986,4.09324,4.0755,4.07986,393642.38126321,0
+MCR.US,D,20140115,000000,4.08465,4.09796,4.07986,4.07986,391056.07918377,0
+MCR.US,D,20140116,000000,4.06182,4.08465,4.06182,4.06634,420173.96273429,0
+MCR.US,D,20140117,000000,4.06634,4.0755,4.06182,4.07107,259135.60167151,0
+MCR.US,D,20140121,000000,4.07107,4.08465,4.07107,4.0755,336115.43681318,0
+MCR.US,D,20140122,000000,4.08465,4.09796,4.07986,4.09324,390231.76823834,0
+MCR.US,D,20140123,000000,4.09324,4.10674,4.08898,4.10674,753355.57305919,0
+MCR.US,D,20140124,000000,4.09324,4.10674,4.0755,4.08465,225303.88856287,0
+MCR.US,D,20140127,000000,4.06634,4.06634,4.05266,4.06182,446016.85254147,0
+MCR.US,D,20140128,000000,4.04814,4.07107,4.04814,4.06634,280126.92358778,0
+MCR.US,D,20140129,000000,4.05266,4.06182,4.04814,4.05766,253603.8183218,0
+MCR.US,D,20140130,000000,4.05266,4.06182,4.04415,4.04814,327292.76683555,0
+MCR.US,D,20140131,000000,4.04415,4.05766,4.04415,4.04814,206465.52274057,0
+MCR.US,D,20140203,000000,4.03897,4.06182,4.03897,4.05766,300618.14940348,0
+MCR.US,D,20140204,000000,4.04814,4.06634,4.04814,4.05266,426793.87891302,0
+MCR.US,D,20140205,000000,4.04814,4.05766,4.04415,4.05766,373844.08521397,0
+MCR.US,D,20140206,000000,4.06182,4.0755,4.05266,4.06634,1092169.6216694,0
+MCR.US,D,20140207,000000,4.0755,4.10278,4.06634,4.10278,521640.49486804,0
+MCR.US,D,20140210,000000,4.08898,4.10278,4.08465,4.09796,316809.82018505,0
+MCR.US,D,20140211,000000,4.09324,4.10674,4.08898,4.10278,187116.46556134,0
+MCR.US,D,20140212,000000,4.09324,4.09796,4.0755,4.09324,599647.01035176,0
+MCR.US,D,20140213,000000,4.07986,4.08898,4.05266,4.05266,504139.25039938,0
+MCR.US,D,20140214,000000,4.05766,4.08465,4.05766,4.0755,302872.8199586,0
+MCR.US,D,20140218,000000,4.07475,4.10202,4.07475,4.09693,459794.92392242,0
+MCR.US,D,20140219,000000,4.08826,4.106,4.08372,4.08372,289306.653705,0
+MCR.US,D,20140220,000000,4.08372,4.106,4.08372,4.08826,337312.70078275,0
+MCR.US,D,20140221,000000,4.09268,4.09693,4.08372,4.09268,469912.33422823,0
+MCR.US,D,20140224,000000,4.09268,4.12449,4.08826,4.12449,472319.57647502,0
+MCR.US,D,20140225,000000,4.11118,4.12903,4.10202,4.11543,395686.20621659,0
+MCR.US,D,20140226,000000,4.11543,4.11966,4.11118,4.11966,184530.16348191,0
+MCR.US,D,20140227,000000,4.11118,4.12449,4.11118,4.12449,233977.16542571,0
+MCR.US,D,20140228,000000,4.11966,4.14723,4.11966,4.14288,209181.08694769,0
+MCR.US,D,20140303,000000,4.12903,4.15176,4.11966,4.15176,273084.25667997,0
+MCR.US,D,20140304,000000,4.15176,4.15621,4.14298,4.14723,356211.45956635,0
+MCR.US,D,20140305,000000,4.13826,4.14288,4.12903,4.13826,468068.75962018,0
+MCR.US,D,20140306,000000,4.13337,4.14723,4.13337,4.14288,396591.04111041,0
+MCR.US,D,20140307,000000,4.13826,4.14723,4.11543,4.12449,510531.3685662,0
+MCR.US,D,20140310,000000,4.11118,4.12449,4.106,4.11543,309110.24738243,0
+MCR.US,D,20140311,000000,4.11118,4.16055,4.11118,4.15621,514994.0905484,0
+MCR.US,D,20140312,000000,4.13337,4.16055,4.13337,4.15168,163033.44783688,0
+MCR.US,D,20140313,000000,4.14723,4.15621,4.12903,4.15168,238338.17294676,0
+MCR.US,D,20140314,000000,4.13826,4.15168,4.13337,4.13337,148622.83965078,0
+MCR.US,D,20140317,000000,4.13337,4.14723,4.12903,4.14723,174848.21821284,0
+MCR.US,D,20140318,000000,4.14288,4.14723,4.12883,4.14288,267066.15106296,0
+MCR.US,D,20140319,000000,4.13826,4.15631,4.13337,4.14288,162399.85150609,0
+MCR.US,D,20140320,000000,4.13337,4.14723,4.12883,4.13826,126261.55108612,0
+MCR.US,D,20140321,000000,4.13826,4.15631,4.13826,4.15176,156819.32997706,0
+MCR.US,D,20140324,000000,4.14288,4.16545,4.13826,4.13826,155319.04167534,0
+MCR.US,D,20140325,000000,4.13826,4.16545,4.13826,4.16545,335549.65012311,0
+MCR.US,D,20140326,000000,4.15631,4.16065,4.13337,4.13826,202537.86120495,0
+MCR.US,D,20140327,000000,4.13826,4.16065,4.13826,4.14723,295110.7351434,0
+MCR.US,D,20140328,000000,4.14288,4.15176,4.14288,4.15176,331220.42837118,0
+MCR.US,D,20140331,000000,4.16065,4.16545,4.15176,4.16545,347509.57551131,0
+MCR.US,D,20140401,000000,4.15631,4.17904,4.15631,4.17431,273351.25714045,0
+MCR.US,D,20140402,000000,4.16545,4.19291,4.15631,4.17431,310994.08396466,0
+MCR.US,D,20140403,000000,4.16545,4.19706,4.16065,4.18367,379998.86963814,0
+MCR.US,D,20140404,000000,4.17904,4.19706,4.17431,4.18367,174058.87161341,0
+MCR.US,D,20140407,000000,4.17008,4.18367,4.17008,4.17904,187328.3706887,0
+MCR.US,D,20140408,000000,4.17431,4.17431,4.16545,4.17431,176796.68585891,0
+MCR.US,D,20140409,000000,4.16065,4.17904,4.15631,4.17008,278452.87308164,0
+MCR.US,D,20140410,000000,4.17904,4.18367,4.16065,4.17431,354684.68312372,0
+MCR.US,D,20140411,000000,4.16065,4.17904,4.16065,4.16545,278778.14745213,0
+MCR.US,D,20140414,000000,4.17008,4.18367,4.16545,4.18367,215655.84811417,0
+MCR.US,D,20140415,000000,4.19301,4.20187,4.17423,4.19706,436531.97904085,0
+MCR.US,D,20140416,000000,4.18367,4.21104,4.17423,4.21104,299977.13639321,0
+MCR.US,D,20140417,000000,4.20187,4.20632,4.18367,4.20187,184964.56899299,0
+MCR.US,D,20140421,000000,4.19301,4.24302,4.18764,4.24302,288684.7121562,0
+MCR.US,D,20140422,000000,4.22954,4.23388,4.22029,4.23388,115070.84131025,0
+MCR.US,D,20140423,000000,4.23888,4.24822,4.23388,4.24822,217994.22119458,0
+MCR.US,D,20140424,000000,4.24302,4.24302,4.22954,4.24302,195145.550837,0
+MCR.US,D,20140425,000000,4.23888,4.25719,4.23388,4.2519,115744.69961525,0
+MCR.US,D,20140428,000000,4.24822,4.25719,4.23888,4.24822,160984.32525531,0
+MCR.US,D,20140429,000000,4.24302,4.26625,4.24302,4.26625,191517.73505659,0
+MCR.US,D,20140430,000000,4.26625,4.27539,4.24822,4.26625,293033.00536963,0
+MCR.US,D,20140501,000000,4.27539,4.30306,4.26134,4.30306,274533.68775112,0
+MCR.US,D,20140502,000000,4.28022,4.30721,4.26625,4.28937,195145.550837,0
+MCR.US,D,20140505,000000,4.27539,4.2939,4.27539,4.2939,218192.35248867,0
+MCR.US,D,20140506,000000,4.28437,4.2939,4.27539,4.27539,114826.09088815,0
+MCR.US,D,20140507,000000,4.28437,4.28437,4.23388,4.24822,413657.88006797,0
+MCR.US,D,20140508,000000,4.22954,4.23888,4.20187,4.21576,1525096.0349681,0
+MCR.US,D,20140509,000000,4.21104,4.21576,4.18764,4.20187,1353623.4654343,0
+MCR.US,D,20140512,000000,4.20632,4.23888,4.20187,4.23888,516376.7715044,0
+MCR.US,D,20140513,000000,4.23388,4.23388,4.21548,4.22445,331392.07152432,0
+MCR.US,D,20140514,000000,4.22019,4.22954,4.21548,4.22954,280939.57975122,0
+MCR.US,D,20140515,000000,4.22019,4.22954,4.20612,4.22445,311386.10845028,0
+MCR.US,D,20140516,000000,4.22954,4.22954,4.21094,4.22019,423921.50491165,0
+MCR.US,D,20140519,000000,4.22019,4.22954,4.21094,4.22954,325070.94157516,0
+MCR.US,D,20140520,000000,4.21548,4.22954,4.21548,4.22019,348403.81514879,0
+MCR.US,D,20140521,000000,4.22445,4.23888,4.22445,4.23388,355430.58917202,0
+MCR.US,D,20140522,000000,4.23388,4.23388,4.22445,4.22445,205108.27039982,0
+MCR.US,D,20140523,000000,4.22445,4.23388,4.21548,4.22445,290571.72731535,0
+MCR.US,D,20140527,000000,4.22019,4.22954,4.21548,4.21548,206657.29688083,0
+MCR.US,D,20140528,000000,4.21548,4.23388,4.20612,4.23388,227846.75009119,0
+MCR.US,D,20140529,000000,4.22445,4.24312,4.22445,4.24312,547619.00395672,0
+MCR.US,D,20140530,000000,4.23388,4.24822,4.22954,4.24312,161116.76595991,0
+MCR.US,D,20140602,000000,4.23388,4.23888,4.22019,4.22019,337885.90415227,0
+MCR.US,D,20140603,000000,4.21548,4.22445,4.21548,4.22019,404910.43641058,0
+MCR.US,D,20140604,000000,4.21548,4.22954,4.21094,4.22445,264887.76635369,0
+MCR.US,D,20140605,000000,4.21548,4.26143,4.21548,4.25719,569217.43406288,0
+MCR.US,D,20140606,000000,4.24312,4.26644,4.23888,4.25208,352703.37018291,0
+MCR.US,D,20140609,000000,4.24312,4.24822,4.22954,4.23888,246465.79410665,0
+MCR.US,D,20140610,000000,4.24312,4.25719,4.24312,4.25719,218335.38844963,0
+MCR.US,D,20140611,000000,4.23888,4.25208,4.23388,4.24312,156962.36593802,0
+MCR.US,D,20140612,000000,4.23888,4.24822,4.23888,4.24312,159410.92968467,0
+MCR.US,D,20140613,000000,4.25208,4.26644,4.23888,4.25719,158780.51193077,0
+MCR.US,D,20140616,000000,4.24312,4.26143,4.24312,4.25719,204449.24545374,0
+MCR.US,D,20140617,000000,4.26598,4.26598,4.24227,4.25154,155738.6138275,0
+MCR.US,D,20140618,000000,4.25692,4.26106,4.24227,4.25692,307683.06634968,0
+MCR.US,D,20140619,000000,4.25154,4.26106,4.24766,4.26106,181894.06369754,0
+MCR.US,D,20140620,000000,4.25692,4.26598,4.24766,4.26106,260132.61529574,0
+MCR.US,D,20140623,000000,4.26106,4.26106,4.23341,4.24227,444867.26722554,0
+MCR.US,D,20140624,000000,4.24227,4.26598,4.24227,4.25692,207467.83399298,0
+MCR.US,D,20140625,000000,4.24766,4.28003,4.24766,4.27512,219603.64063689,0
+MCR.US,D,20140626,000000,4.27069,4.27512,4.25692,4.27069,192065.50981083,0
+MCR.US,D,20140627,000000,4.27069,4.27512,4.26598,4.27069,126611.19454628,0
+MCR.US,D,20140630,000000,4.27069,4.28428,4.26598,4.28428,170272.1269875,0
+MCR.US,D,20140701,000000,4.27069,4.28937,4.27069,4.28428,245175.29188104,0
+MCR.US,D,20140702,000000,4.27512,4.28428,4.24766,4.24766,410625.51769546,0
+MCR.US,D,20140703,000000,4.24766,4.26106,4.24227,4.24227,121950.34126998,0
+MCR.US,D,20140707,000000,4.23823,4.27512,4.23823,4.27069,257063.16952593,0
+MCR.US,D,20140708,000000,4.28003,4.28937,4.26106,4.28937,247624.91515332,0
+MCR.US,D,20140709,000000,4.28003,4.29806,4.27069,4.2939,247362.15279539,0
+MCR.US,D,20140710,000000,4.28428,4.28937,4.26106,4.26598,164754.11747105,0
+MCR.US,D,20140711,000000,4.28003,4.29806,4.27512,4.29806,247317.65271864,0
+MCR.US,D,20140714,000000,4.3122,4.33533,4.28003,4.2939,303319.93977731,0
+MCR.US,D,20140715,000000,4.30286,4.30286,4.28381,4.28381,156561.86524732,0
+MCR.US,D,20140716,000000,4.28381,4.30286,4.27946,4.29372,236063.37140457,0
+MCR.US,D,20140717,000000,4.29749,4.29749,4.27436,4.27946,159016.78614777,0
+MCR.US,D,20140718,000000,4.28853,4.29372,4.28381,4.29372,173425.27528261,0
+MCR.US,D,20140721,000000,4.29372,4.30286,4.28853,4.29372,147546.36160379,0
+MCR.US,D,20140722,000000,4.28853,4.30286,4.28381,4.29372,214508.38184952,0
+MCR.US,D,20140723,000000,4.28381,4.29372,4.26558,4.26558,439018.68571041,0
+MCR.US,D,20140724,000000,4.26984,4.29372,4.26984,4.28381,264580.50391903,0
+MCR.US,D,20140725,000000,4.28853,4.29372,4.27946,4.28381,299325.5281266,0
+MCR.US,D,20140728,000000,4.27946,4.29372,4.27436,4.27436,201730.50266971,0
+MCR.US,D,20140729,000000,4.27946,4.28853,4.27436,4.27946,199830.77320293,0
+MCR.US,D,20140730,000000,4.27436,4.28381,4.25623,4.25623,467441.5204432,0
+MCR.US,D,20140731,000000,4.2604,4.2604,4.21377,4.23274,331754.42929211,0
+MCR.US,D,20140801,000000,4.20962,4.23274,4.20433,4.21906,251209.29038261,0
+MCR.US,D,20140804,000000,4.21377,4.22773,4.18612,4.20433,482972.0472274,0
+MCR.US,D,20140805,000000,4.19074,4.19556,4.17253,4.1764,184625.52078923,0
+MCR.US,D,20140806,000000,4.1628,4.19556,4.15357,4.19074,144262.89165534,0
+MCR.US,D,20140807,000000,4.18612,4.20433,4.18612,4.19074,218814.29403747,0
+MCR.US,D,20140808,000000,4.19074,4.20962,4.19074,4.20962,168121.28994481,0
+MCR.US,D,20140811,000000,4.20433,4.21906,4.2,4.21906,255182.51152063,0
+MCR.US,D,20140812,000000,4.2268,4.23133,4.20822,4.21245,301995.53273132,0
+MCR.US,D,20140813,000000,4.21245,4.22226,4.20822,4.22226,260533.11598645,0
+MCR.US,D,20140814,000000,4.21245,4.23133,4.21245,4.22226,224409.6489254,0
+MCR.US,D,20140815,000000,4.2268,4.25491,4.22226,4.25012,183838.29324108,0
+MCR.US,D,20140818,000000,4.25012,4.25012,4.23133,4.24087,267071.44869114,0
+MCR.US,D,20140819,000000,4.23596,4.26861,4.23596,4.26427,113174.29042038,0
+MCR.US,D,20140820,000000,4.26427,4.27343,4.25491,4.26427,249547.9541841,0
+MCR.US,D,20140821,000000,4.27343,4.27776,4.25491,4.27776,252749.84065851,0
+MCR.US,D,20140822,000000,4.26427,4.26861,4.25491,4.26861,135591.73384378,0
+MCR.US,D,20140825,000000,4.26861,4.28286,4.26427,4.27776,205151.71095094,0
+MCR.US,D,20140826,000000,4.26861,4.27776,4.25491,4.27776,189065.99273304,0
+MCR.US,D,20140827,000000,4.26427,4.28721,4.25491,4.27776,174730.61086715,0
+MCR.US,D,20140828,000000,4.26427,4.27776,4.26427,4.27343,158003.879639,0
+MCR.US,D,20140829,000000,4.26861,4.28721,4.26861,4.27343,257375.72958878,0
+MCR.US,D,20140902,000000,4.26427,4.28721,4.26427,4.28721,173612.81132033,0
+MCR.US,D,20140903,000000,4.27776,4.28286,4.25012,4.27776,205099.79419473,0
+MCR.US,D,20140904,000000,4.26861,4.28721,4.26861,4.27776,319081.44315035,0
+MCR.US,D,20140905,000000,4.26861,4.26861,4.25012,4.26427,340789.0043971,0
+MCR.US,D,20140908,000000,4.25491,4.27776,4.23133,4.2454,383582.18534179,0
+MCR.US,D,20140909,000000,4.23596,4.25012,4.23596,4.2454,254871.01098339,0
+MCR.US,D,20140910,000000,4.25012,4.25012,4.22226,4.2268,209425.83736979,0
+MCR.US,D,20140911,000000,4.2268,4.23133,4.21245,4.2268,289948.72624091,0
+MCR.US,D,20140912,000000,4.21726,4.21726,4.20319,4.21245,214796.57282272,0
+MCR.US,D,20140915,000000,4.20822,4.20822,4.17988,4.18886,175109.92104513,0
+MCR.US,D,20140916,000000,4.19253,4.23028,4.18319,4.19253,307963.84064342,0
+MCR.US,D,20140917,000000,4.18744,4.19706,4.17838,4.18319,184466.5919437,0
+MCR.US,D,20140918,000000,4.17838,4.19706,4.16403,4.18319,390739.28101838,0
+MCR.US,D,20140919,000000,4.17838,4.19253,4.17838,4.18319,176017.93451588,0
+MCR.US,D,20140922,000000,4.18744,4.19253,4.17328,4.18319,344293.91520363,0
+MCR.US,D,20140923,000000,4.18319,4.19706,4.18319,4.19706,321612.64989666,0
+MCR.US,D,20140924,000000,4.18744,4.20187,4.18744,4.19253,307786.89986207,0
+MCR.US,D,20140925,000000,4.19253,4.19706,4.16875,4.18744,355432.70822329,0
+MCR.US,D,20140926,000000,4.1595,4.16875,4.15508,4.1595,176389.82801439,0
+MCR.US,D,20140929,000000,4.12647,4.16875,4.12176,4.15508,311636.15650056,0
+MCR.US,D,20140930,000000,4.15508,4.17328,4.14987,4.17328,224820.74487249,0
+MCR.US,D,20141001,000000,4.15508,4.16875,4.14534,4.15508,370024.49529331,0
+MCR.US,D,20141002,000000,4.14534,4.15508,4.14534,4.15508,178612.71280038,0
+MCR.US,D,20141003,000000,4.15508,4.18744,4.14987,4.16403,251313.12389502,0
+MCR.US,D,20141006,000000,4.16403,4.18744,4.16403,4.18744,141597.12515316,0
+MCR.US,D,20141007,000000,4.16875,4.17838,4.16875,4.17328,123586.2488532,0
+MCR.US,D,20141008,000000,4.16403,4.19253,4.16403,4.18744,171041.34259982,0
+MCR.US,D,20141009,000000,4.18744,4.18744,4.15508,4.17328,236950.19436256,0
+MCR.US,D,20141010,000000,4.16875,4.16875,4.15508,4.15508,113869.33923812,0
+MCR.US,D,20141013,000000,4.1595,4.16403,4.12176,4.12647,150102.99696539,0
+MCR.US,D,20141014,000000,4.12024,4.14845,4.12024,4.12988,265094.37385288,0
+MCR.US,D,20141015,000000,4.12988,4.12988,4.08712,4.09655,433334.33066899,0
+MCR.US,D,20141016,000000,4.05408,4.12988,4.05408,4.11599,253063.460247,0
+MCR.US,D,20141017,000000,4.13938,4.16761,4.12024,4.15376,342534.0431209,0
+MCR.US,D,20141020,000000,4.15376,4.1915,4.15376,4.18206,230758.32654109,0
+MCR.US,D,20141021,000000,4.18206,4.2199,4.18206,4.21461,146219.83550652,0
+MCR.US,D,20141022,000000,4.19612,4.22416,4.19612,4.21461,160792.55111505,0
+MCR.US,D,20141023,000000,4.22416,4.23898,4.2199,4.22945,97109.762715221,0
+MCR.US,D,20141024,000000,4.2199,4.25785,4.2199,4.24851,169111.9464152,0
+MCR.US,D,20141027,000000,4.24322,4.24851,4.23379,4.23898,100937.82884098,0
+MCR.US,D,20141028,000000,4.25785,4.26729,4.22945,4.23898,167580.93187003,0
+MCR.US,D,20141029,000000,4.23379,4.24851,4.21461,4.2199,184426.32996949,0
+MCR.US,D,20141030,000000,4.23379,4.24851,4.21461,4.2199,170628.12760147,0
+MCR.US,D,20141031,000000,4.23898,4.26228,4.23898,4.24322,143329.44956934,0
+MCR.US,D,20141103,000000,4.25286,4.27201,4.24851,4.27201,237116.53988754,0
+MCR.US,D,20141104,000000,4.25286,4.26228,4.22945,4.23898,141571.69653787,0
+MCR.US,D,20141105,000000,4.24322,4.25785,4.23898,4.23898,158621.58308524,0
+MCR.US,D,20141106,000000,4.23898,4.24322,4.21461,4.2199,178436.83154467,0
+MCR.US,D,20141107,000000,4.22416,4.22945,4.21461,4.22416,121758.56712972,0
+MCR.US,D,20141110,000000,4.22416,4.22945,4.21046,4.21461,114045.22049382,0
+MCR.US,D,20141111,000000,4.20548,4.22416,4.20548,4.21046,269497.76239942,0
+MCR.US,D,20141112,000000,4.20065,4.2199,4.20065,4.21461,169434.04220881,0
+MCR.US,D,20141113,000000,4.2199,4.2199,4.21046,4.21046,202252.84880865,0
+MCR.US,D,20141114,000000,4.22416,4.22416,4.19612,4.19612,259088.98254349,0
+MCR.US,D,20141117,000000,4.20548,4.21046,4.19612,4.20548,148209.62465242,0
+MCR.US,D,20141118,000000,4.21338,4.21338,4.19952,4.19952,127905.93487443,0
+MCR.US,D,20141119,000000,4.19952,4.21338,4.18055,4.19489,187403.5970089,0
+MCR.US,D,20141120,000000,4.18518,4.19952,4.18518,4.18961,187314.59685542,0
+MCR.US,D,20141121,000000,4.19489,4.21338,4.19489,4.20416,203468.12471407,0
+MCR.US,D,20141124,000000,4.21338,4.23736,4.20416,4.22313,175702.1958761,0
+MCR.US,D,20141125,000000,4.21338,4.22313,4.18055,4.18961,262937.17965635,0
+MCR.US,D,20141126,000000,4.18961,4.20416,4.18518,4.19952,217567.23236296,0
+MCR.US,D,20141128,000000,4.19489,4.19489,4.17111,4.19489,168973.14855679,0
+MCR.US,D,20141201,000000,4.17518,4.21338,4.17111,4.21338,340928.86178116,0
+MCR.US,D,20141202,000000,4.19489,4.21338,4.19489,4.21338,412000.78197203,0
+MCR.US,D,20141203,000000,4.19952,4.20906,4.19489,4.20906,202253.90833429,0
+MCR.US,D,20141204,000000,4.19952,4.20906,4.18055,4.18518,286369.6486398,0
+MCR.US,D,20141205,000000,4.18055,4.18961,4.14272,4.15649,744477.80774845,0
+MCR.US,D,20141208,000000,4.1611,4.16602,4.15196,4.15649,386513.89277881,0
+MCR.US,D,20141209,000000,4.14272,4.14713,4.13279,4.14713,450146.88347374,0
+MCR.US,D,20141210,000000,4.14713,4.14713,4.11826,4.12807,433882.1054232,0
+MCR.US,D,20141211,000000,4.12807,4.13279,4.11826,4.12807,301379.94833634,0
+MCR.US,D,20141212,000000,4.11363,4.12327,4.08012,4.08513,260344.5204231,0
+MCR.US,D,20141215,000000,4.09957,4.09957,4.06597,4.07116,403754.49394082,0
+MCR.US,D,20141216,000000,4.07192,4.07692,4.02869,4.07192,865913.21955894,0
+MCR.US,D,20141217,000000,4.03352,4.11608,4.03352,4.11608,618086.99453462,0
+MCR.US,D,20141218,000000,4.13044,4.16431,4.06738,4.06738,603226.08795288,0
+MCR.US,D,20141219,000000,4.07192,4.14497,4.07192,4.14008,461260.24787811,0
+MCR.US,D,20141222,000000,4.14008,4.14497,4.13479,4.14497,302665.15293378,0
+MCR.US,D,20141223,000000,4.15959,4.17375,4.14968,4.17375,353385.70469301,0
+MCR.US,D,20141224,000000,4.15489,4.18377,4.15489,4.17904,120916.24424845,0
+MCR.US,D,20141226,000000,4.17904,4.21792,4.17904,4.21283,345247.48827676,0
+MCR.US,D,20141229,000000,4.21283,4.30531,4.21283,4.30032,1145288.9394702,0
+MCR.US,D,20141230,000000,4.27617,4.34884,4.26654,4.33912,1427917.4030864,0
+MCR.US,D,20141231,000000,4.45133,4.46577,4.33458,4.46577,3691463.6044551,0
+MCR.US,D,20150102,000000,4.40725,4.41226,4.34884,4.41226,912680.68116726,0
+MCR.US,D,20150105,000000,4.40264,4.40264,4.27617,4.28144,531074.5111381,0
+MCR.US,D,20150106,000000,4.27134,4.27617,4.23246,4.27617,430953.57656311,0
+MCR.US,D,20150107,000000,4.26654,4.29542,4.23709,4.29542,185693.52263112,0
+MCR.US,D,20150108,000000,4.2857,4.29069,4.27134,4.28144,217513.19655548,0
+MCR.US,D,20150109,000000,4.28144,4.29069,4.26134,4.29069,259677.01927191,0
+MCR.US,D,20150112,000000,4.29069,4.31004,4.2857,4.29069,302891.89142006,0
+MCR.US,D,20150113,000000,4.4954,4.53683,4.48512,4.53683,228710.26348517,0
+MCR.US,D,20150114,000000,4.4954,4.4954,4.45974,4.4702,484051.70385131,0
+MCR.US,D,20150115,000000,4.47539,4.47539,4.39838,4.40347,667592.27038845,0
+MCR.US,D,20150116,000000,4.39838,4.44454,4.39838,4.43906,192753.14194911,0
+MCR.US,D,20150120,000000,4.42896,4.45974,4.42414,4.43906,355828.97081147,0
+MCR.US,D,20150121,000000,4.42414,4.47539,4.42414,4.44454,289362.80856377,0
+MCR.US,D,20150122,000000,4.4651,4.49061,4.45472,4.4651,207774.03690202,0
+MCR.US,D,20150123,000000,4.47539,4.4954,4.4702,4.4702,269530.60769414,0
+MCR.US,D,20150126,000000,4.4702,4.50089,4.4702,4.50089,329526.24687792,0
+MCR.US,D,20150127,000000,4.48013,4.4954,4.47539,4.49061,205327.59220665,0
+MCR.US,D,20150128,000000,4.48512,4.50559,4.4702,4.4702,231081.48186033,0
+MCR.US,D,20150129,000000,4.47539,4.51098,4.47539,4.51098,269910.97739776,0
+MCR.US,D,20150130,000000,4.48512,4.51597,4.48013,4.49061,353387.82374428,0
+MCR.US,D,20150202,000000,4.49061,4.50089,4.48013,4.4954,279819.6611531,0
+MCR.US,D,20150203,000000,4.49061,4.51098,4.49061,4.50559,220288.09419825,0
+MCR.US,D,20150204,000000,4.4954,4.50559,4.4651,4.4651,445284.72032644,0
+MCR.US,D,20150205,000000,4.4651,4.48512,4.45974,4.47539,390193.62531542,0
+MCR.US,D,20150206,000000,4.47539,4.48512,4.45472,4.45472,223754.86208186,0
+MCR.US,D,20150209,000000,4.44454,4.48013,4.44454,4.4651,253666.33033435,0
+MCR.US,D,20150210,000000,4.45472,4.47539,4.44954,4.47539,251335.37393339,0
+MCR.US,D,20150211,000000,4.4651,4.48013,4.45472,4.47539,184844.84259604,0
+MCR.US,D,20150212,000000,4.48512,4.49061,4.4651,4.47539,189327.69556534,0
+MCR.US,D,20150213,000000,4.52108,4.56223,4.51597,4.56223,694594.28124228,0
+MCR.US,D,20150217,000000,4.53911,4.55422,4.52363,4.54949,337996.0948185,0
+MCR.US,D,20150218,000000,4.53911,4.54949,4.50805,4.51807,412586.69964918,0
+MCR.US,D,20150219,000000,4.51334,4.53911,4.51334,4.51807,214694.8583616,0
+MCR.US,D,20150220,000000,4.51334,4.56488,4.51334,4.56488,312482.71748437,0
+MCR.US,D,20150223,000000,4.53911,4.55422,4.52834,4.53373,258313.40977735,0
+MCR.US,D,20150224,000000,4.53373,4.57477,4.53373,4.57477,176307.1850147,0
+MCR.US,D,20150225,000000,4.57477,4.58026,4.54404,4.56488,183974.97204823,0
+MCR.US,D,20150226,000000,4.5594,4.59081,4.5594,4.58026,195824.70677019,0
+MCR.US,D,20150227,000000,4.58517,4.61603,4.56488,4.61603,314492.63761737,0
+MCR.US,D,20150302,000000,4.62131,4.63151,4.60584,4.63151,202281.45600085,0
+MCR.US,D,20150303,000000,4.61093,4.62131,4.57477,4.60584,452181.17269638,0
+MCR.US,D,20150304,000000,4.59081,4.60584,4.57477,4.60584,267382.94922835,0
+MCR.US,D,20150305,000000,4.59546,4.60047,4.57477,4.60047,206175.21271608,0
+MCR.US,D,20150306,000000,4.58517,4.61603,4.56488,4.61603,188487.49173535,0
+MCR.US,D,20150309,000000,4.60584,4.6265,4.58026,4.61603,313437.35008311,0
+MCR.US,D,20150310,000000,4.58517,4.60584,4.54404,4.56488,135242.09038364,0
+MCR.US,D,20150311,000000,4.56969,4.56969,4.53373,4.54404,222102.00208845,0
+MCR.US,D,20150312,000000,4.54949,4.55422,4.53373,4.54404,200923.14413446,0
+MCR.US,D,20150313,000000,4.54949,4.56969,4.53373,4.56969,192371.71271985,0
+MCR.US,D,20150316,000000,4.55422,4.5594,4.52363,4.54404,209083.61058911,0
+MCR.US,D,20150317,000000,4.53136,4.55184,4.53136,4.55184,125271.95414136,0
+MCR.US,D,20150318,000000,4.54138,4.55184,4.52589,4.54648,126039.05070239,0
+MCR.US,D,20150319,000000,4.53657,4.54138,4.46889,4.52589,312031.35956308,0
+MCR.US,D,20150320,000000,4.52061,4.57242,4.52061,4.57242,195232.43193922,0
+MCR.US,D,20150323,000000,4.56242,4.56242,4.54648,4.55705,204931.32961849,0
+MCR.US,D,20150324,000000,4.56715,4.578,4.55184,4.55184,469205.63062847,0
+MCR.US,D,20150325,000000,4.55705,4.58262,4.55705,4.58262,342579.60272329,0
+MCR.US,D,20150326,000000,4.56242,4.58819,4.55705,4.58819,312611.97961204,0
+MCR.US,D,20150327,000000,4.57242,4.60819,4.56715,4.5932,241656.60724123,0
+MCR.US,D,20150330,000000,4.5932,4.60819,4.58819,4.5932,91055.633226548,0
+MCR.US,D,20150331,000000,4.578,4.58819,4.55184,4.55184,395874.80177993,0
+MCR.US,D,20150401,000000,4.55184,4.56715,4.54648,4.55184,282844.60684617,0
+MCR.US,D,20150402,000000,4.54648,4.59857,4.54138,4.55184,1071812.9556095,0
+MCR.US,D,20150406,000000,4.54138,4.56242,4.54138,4.54648,106141.15924329,0
+MCR.US,D,20150407,000000,4.54648,4.578,4.54648,4.578,94438.698584849,0
+MCR.US,D,20150408,000000,4.56242,4.58262,4.55705,4.56715,122765.11648467,0
+MCR.US,D,20150409,000000,4.56715,4.58262,4.56715,4.58262,119868.37339367,0
+MCR.US,D,20150410,000000,4.58262,4.59857,4.56715,4.5932,141901.2090109,0
+MCR.US,D,20150413,000000,4.58262,4.61413,4.58262,4.60819,290194.53618865,0
+MCR.US,D,20150414,000000,4.6114,4.62708,4.6114,4.61633,212742.15261297,0
+MCR.US,D,20150415,000000,4.61633,4.64813,4.6114,4.64813,230224.32562016,0
+MCR.US,D,20150416,000000,4.64813,4.66302,4.64813,4.65831,185920.26111738,0
+MCR.US,D,20150417,000000,4.65831,4.6738,4.65293,4.66841,321419.81623077,0
+MCR.US,D,20150420,000000,4.66841,4.68418,4.65831,4.66841,286568.83945953,0
+MCR.US,D,20150421,000000,4.66841,4.68418,4.66841,4.6788,153868.55107856,0
+MCR.US,D,20150422,000000,4.6788,4.69976,4.6788,4.69976,180297.35856289,0
+MCR.US,D,20150423,000000,4.69976,4.70475,4.69417,4.69976,155997.13808289,0
+MCR.US,D,20150424,000000,4.69417,4.73079,4.68937,4.73079,252148.03009682,0
+MCR.US,D,20150427,000000,4.71014,4.71541,4.69417,4.70475,144453.60626995,0
+MCR.US,D,20150428,000000,4.71014,4.71014,4.66302,4.6788,241201.0112174,0
+MCR.US,D,20150429,000000,4.66841,4.6738,4.64813,4.66302,152348.13178976,0
+MCR.US,D,20150430,000000,4.6738,4.6738,4.64237,4.65831,343160.22277226,0
+MCR.US,D,20150501,000000,4.65831,4.66841,4.62708,4.66302,327761.07716702,0
+MCR.US,D,20150504,000000,4.65293,4.66841,4.62189,4.62708,184083.04366318,0
+MCR.US,D,20150505,000000,4.61633,4.65293,4.60622,4.65293,212933.92675323,0
+MCR.US,D,20150506,000000,4.63736,4.63736,4.60622,4.62189,131848.42976898,0
+MCR.US,D,20150507,000000,4.60622,4.6114,4.59091,4.60063,122038.28189785,0
+MCR.US,D,20150508,000000,4.6114,4.63736,4.60622,4.63736,313538.00501862,0
+MCR.US,D,20150511,000000,4.62708,4.63208,4.6114,4.6114,140603.29010585,0
+MCR.US,D,20150512,000000,4.61518,4.62575,4.60471,4.62575,197081.30417543,0
+MCR.US,D,20150513,000000,4.62575,4.63094,4.58903,4.61989,205595.65219276,0
+MCR.US,D,20150514,000000,4.61989,4.63094,4.6097,4.61989,145657.22739337,0
+MCR.US,D,20150515,000000,4.61989,4.63094,4.61518,4.63094,166904.95451372,0
+MCR.US,D,20150518,000000,4.61989,4.63094,4.61518,4.63094,107949.76950532,0
+MCR.US,D,20150519,000000,4.63094,4.65121,4.61989,4.63094,259811.57902778,0
+MCR.US,D,20150520,000000,4.63622,4.65727,4.62575,4.65727,165120.71334137,0
+MCR.US,D,20150521,000000,4.64661,4.65727,4.63622,4.65727,114538.95944057,0
+MCR.US,D,20150522,000000,4.70428,4.70428,4.64661,4.67276,232892.21117362,0
+MCR.US,D,20150526,000000,4.65121,4.66765,4.64661,4.66765,176950.31707624,0
+MCR.US,D,20150527,000000,4.66765,4.67276,4.65121,4.67276,163211.44814388,0
+MCR.US,D,20150528,000000,4.66765,4.67276,4.65727,4.66199,113773.98193082,0
+MCR.US,D,20150529,000000,4.66199,4.67276,4.65121,4.66199,270308.29951156,0
+MCR.US,D,20150601,000000,4.67276,4.69898,4.65727,4.69898,175772.12456813,0
+MCR.US,D,20150602,000000,4.68842,4.70428,4.67832,4.70428,136804.89069791,0
+MCR.US,D,20150603,000000,4.68842,4.68842,4.65727,4.66765,122942.05726604,0
+MCR.US,D,20150604,000000,4.65121,4.65727,4.62575,4.65727,267061.9129604,0
+MCR.US,D,20150605,000000,4.65727,4.65727,4.63622,4.64103,147562.25448834,0
+MCR.US,D,20150608,000000,4.64103,4.64661,4.61518,4.63622,276605.06037106,0
+MCR.US,D,20150609,000000,4.63094,4.63094,4.57846,4.6097,370743.9132007,0
+MCR.US,D,20150610,000000,4.58903,4.61518,4.57846,4.61518,337672.93949926,0
+MCR.US,D,20150611,000000,4.61518,4.61518,4.59414,4.59941,248198.11852281,0
+MCR.US,D,20150612,000000,4.5729,4.59941,4.54173,4.57846,204066.75669885,0
+MCR.US,D,20150615,000000,4.55223,4.59414,4.55223,4.59414,204828.55563171,0
+MCR.US,D,20150616,000000,4.58169,4.5978,4.57157,4.59232,176935.48371733,0
+MCR.US,D,20150617,000000,4.58714,4.58714,4.55544,4.57677,240021.75918365,0
+MCR.US,D,20150618,000000,4.55544,4.57157,4.54476,4.56601,230924.67206608,0
+MCR.US,D,20150619,000000,4.55544,4.58169,4.55544,4.57157,121621.88832258,0
+MCR.US,D,20150622,000000,4.57677,4.58714,4.56601,4.58169,153828.28910436,0
+MCR.US,D,20150623,000000,4.56601,4.57157,4.55053,4.55544,220930.16673415,0
+MCR.US,D,20150624,000000,4.55053,4.59232,4.53967,4.58714,204785.1150806,0
+MCR.US,D,20150625,000000,4.59232,4.5978,4.58169,4.58169,174479.50329123,0
+MCR.US,D,20150626,000000,4.58714,4.58714,4.54476,4.57677,149659.05572356,0
+MCR.US,D,20150629,000000,4.55544,4.55544,4.42868,4.43453,229602.38407135,0
+MCR.US,D,20150630,000000,4.4922,4.52892,4.45001,4.47097,452875.16198848,0
+MCR.US,D,20150701,000000,4.47097,4.52892,4.47097,4.50257,259917.53159148,0
+MCR.US,D,20150702,000000,4.50257,4.53411,4.50257,4.51834,64793.171267199,0
+MCR.US,D,20150706,000000,4.49748,4.51834,4.4922,4.51834,172015.04666004,0
+MCR.US,D,20150707,000000,4.50805,4.55053,4.50805,4.55053,236047.47852001,0
+MCR.US,D,20150708,000000,4.51353,4.52892,4.50805,4.52892,136774.16445444,0
+MCR.US,D,20150709,000000,4.52892,4.54476,4.52892,4.54476,173718.763884,0
+MCR.US,D,20150710,000000,4.55053,4.55544,4.51353,4.55544,257452.01543462,0
+MCR.US,D,20150713,000000,4.53967,4.55544,4.51353,4.55544,213685.13042972,0
+MCR.US,D,20150714,000000,4.54222,4.56412,4.53751,4.55316,367616.19352084,0
+MCR.US,D,20150715,000000,4.55827,4.59575,4.55316,4.58017,295826.97447387,0
+MCR.US,D,20150716,000000,4.58507,4.58507,4.53751,4.56412,389717.89830449,0
+MCR.US,D,20150717,000000,4.54808,4.56901,4.54808,4.56901,120126.89764905,0
+MCR.US,D,20150720,000000,4.56412,4.56412,4.53751,4.53751,76891.894513813,0
+MCR.US,D,20150721,000000,4.54808,4.54808,4.5107,4.54222,151155.10592273,0
+MCR.US,D,20150722,000000,4.53751,4.53751,4.49456,4.50523,191383.17530074,0
+MCR.US,D,20150723,000000,4.51597,4.51597,4.45745,4.47362,170316.62706425,0
+MCR.US,D,20150724,000000,4.46294,4.48437,4.39867,4.40424,197206.32820057,0
+MCR.US,D,20150727,000000,4.39376,4.40979,4.33515,4.34042,353241.6092064,0
+MCR.US,D,20150728,000000,4.36177,4.39867,4.33515,4.38827,303237.29677765,0
+MCR.US,D,20150729,000000,4.40424,4.45236,4.39867,4.44671,149274.44791741,0
+MCR.US,D,20150730,000000,4.43642,4.47362,4.42557,4.47362,186870.65561361,0
+MCR.US,D,20150731,000000,4.48936,4.50523,4.47362,4.47862,239507.88924981,0
+MCR.US,D,20150803,000000,4.47862,4.52675,4.46294,4.46294,241847.32185586,0
+MCR.US,D,20150804,000000,4.42018,4.45745,4.42018,4.45745,173519.57306429,0
+MCR.US,D,20150805,000000,4.44671,4.48437,4.44671,4.47362,180479.59697241,0
+MCR.US,D,20150806,000000,4.45745,4.48437,4.44152,4.47862,194853.12176125,0
+MCR.US,D,20150807,000000,4.47362,4.50523,4.45236,4.47362,237816.88633346,0
+MCR.US,D,20150810,000000,4.48437,4.48936,4.41499,4.41499,166755.56139898,0
+MCR.US,D,20150811,000000,4.40979,4.43096,4.40979,4.43096,127458.8150557,0
+MCR.US,D,20150812,000000,4.41499,4.52675,4.40979,4.46294,160362.38370651,0
+MCR.US,D,20150813,000000,4.44671,4.46294,4.44152,4.45236,104717.15678744,0
+MCR.US,D,20150814,000000,4.45236,4.46794,4.44152,4.46294,37588.791016736,0
+MCR.US,D,20150817,000000,4.46794,4.46794,4.38827,4.40424,185364.01015807,0
+MCR.US,D,20150818,000000,4.39092,4.41245,4.39092,4.40177,125519.88314036,0
+MCR.US,D,20150819,000000,4.40177,4.41245,4.39092,4.41245,98490.324619971,0
+MCR.US,D,20150820,000000,4.39092,4.41245,4.3696,4.3696,149398.41241691,0
+MCR.US,D,20150821,000000,4.38046,4.38565,4.31033,4.32657,250694.36092313,0
+MCR.US,D,20150824,000000,4.1714,4.26776,3.70439,4.25719,982230.06301806,0
+MCR.US,D,20150825,000000,4.28927,4.34281,4.26776,4.33184,276988.60865157,0
+MCR.US,D,20150826,000000,4.33752,4.34281,4.31033,4.32657,280903.55587955,0
+MCR.US,D,20150827,000000,4.32657,4.35883,4.32657,4.35883,203866.50635351,0
+MCR.US,D,20150828,000000,4.33752,4.39092,4.33752,4.38565,190441.25700961,0
+MCR.US,D,20150831,000000,4.38565,4.39092,4.32099,4.34281,345805.85828734,0
+MCR.US,D,20150901,000000,4.32657,4.3965,4.32657,4.39092,175706.43397865,0
+MCR.US,D,20150902,000000,4.37497,4.40177,4.3696,4.40177,111913.45491259,0
+MCR.US,D,20150903,000000,4.40678,4.41764,4.40678,4.41764,137280.61770884,0
+MCR.US,D,20150904,000000,4.38565,4.40678,4.35883,4.35883,165065.61800827,0
+MCR.US,D,20150908,000000,4.3696,4.38046,4.32657,4.32657,447653.81965033,0
+MCR.US,D,20150909,000000,4.33184,4.33752,4.29985,4.31033,161338.20681802,0
+MCR.US,D,20150910,000000,4.32099,4.34281,4.31033,4.31588,122815.97371525,0
+MCR.US,D,20150911,000000,4.32657,4.33752,4.32099,4.33752,137096.26024803,0
+MCR.US,D,20150914,000000,4.34281,4.34281,4.30514,4.31033,356632.09124417,0
+MCR.US,D,20150915,000000,4.3124,4.32325,4.28522,4.29589,400435.00012073,0
+MCR.US,D,20150916,000000,4.30703,4.32325,4.29098,4.30193,155315.86309844,0
+MCR.US,D,20150917,000000,4.29589,4.37714,4.29098,4.37714,203820.9467511,0
+MCR.US,D,20150918,000000,4.32891,4.3559,4.32891,4.33938,85297.111390543,0
+MCR.US,D,20150921,000000,4.3559,4.37187,4.35025,4.35025,112327.72943658,0
+MCR.US,D,20150922,000000,4.33411,4.37714,4.32891,4.37187,231118.56525761,0
+MCR.US,D,20150923,000000,4.36667,4.38281,4.3559,4.3559,136932.03377434,0
+MCR.US,D,20150924,000000,4.34497,4.37714,4.3124,4.35025,482069.33138486,0
+MCR.US,D,20150925,000000,4.3612,4.39366,4.34497,4.35025,170439.53203811,0
+MCR.US,D,20150928,000000,4.35025,4.35025,4.27446,4.27446,173229.26303981,0
+MCR.US,D,20150929,000000,4.26417,4.28049,4.19915,4.22604,279601.39887192,0
+MCR.US,D,20150930,000000,4.24199,4.26417,4.18301,4.18773,457790.30141759,0
+MCR.US,D,20151001,000000,4.1611,4.215,4.15036,4.18773,613230.12901554,0
+MCR.US,D,20151002,000000,4.16658,4.18773,4.12864,4.18301,254807.43944519,0
+MCR.US,D,20151005,000000,4.19377,4.23681,4.17243,4.19915,704382.17907503,0
+MCR.US,D,20151006,000000,4.19377,4.24822,4.19377,4.24822,267573.66384298,0
+MCR.US,D,20151007,000000,4.24822,4.29589,4.22604,4.29589,162837.43559407,0
+MCR.US,D,20151008,000000,4.26417,4.33938,4.25842,4.33938,269977.72751287,0
+MCR.US,D,20151009,000000,4.33938,4.51268,4.33938,4.42057,283485.61985644,0
+MCR.US,D,20151012,000000,4.39366,4.45852,4.37714,4.39867,187063.48927949,0
+MCR.US,D,20151013,000000,4.37895,4.41679,4.36809,4.37895,275971.46404026,0
+MCR.US,D,20151014,000000,4.37895,4.3895,4.36809,4.37299,208591.99069363,0
+MCR.US,D,20151015,000000,4.36809,4.39527,4.34042,4.37299,323716.86781133,0
+MCR.US,D,20151016,000000,4.37299,4.42255,4.37299,4.40585,189313.92173206,0
+MCR.US,D,20151019,000000,4.4116,4.46049,4.39527,4.42753,227341.35636243,0
+MCR.US,D,20151020,000000,4.43321,4.44417,4.42753,4.43321,122492.81839602,0
+MCR.US,D,20151021,000000,4.43321,4.455,4.42753,4.42753,165805.16690276,0
+MCR.US,D,20151022,000000,4.41679,4.47116,4.41679,4.455,215012.71605263,0
+MCR.US,D,20151023,000000,4.46597,4.47116,4.44417,4.46597,270472.52598526,0
+MCR.US,D,20151026,000000,4.47116,4.47116,4.44417,4.44417,167458.02689616,0
+MCR.US,D,20151027,000000,4.455,4.49862,4.44417,4.48209,635491.82217034,0
+MCR.US,D,20151028,000000,4.48759,4.50371,4.46597,4.4768,369610.22076932,0
+MCR.US,D,20151029,000000,4.4768,4.49334,4.47116,4.47116,269735.09614205,0
+MCR.US,D,20151030,000000,4.48759,4.52014,4.46597,4.49862,633835.78360002,0
+MCR.US,D,20151102,000000,4.50371,4.50371,4.49334,4.50371,379338.78516641,0
+MCR.US,D,20151103,000000,4.49334,4.49862,4.47116,4.49334,491353.95454013,0
+MCR.US,D,20151104,000000,4.4768,4.52014,4.4768,4.50957,280291.15006149,0
+MCR.US,D,20151105,000000,4.50957,4.52014,4.50371,4.51495,567555.03833875,0
+MCR.US,D,20151106,000000,4.50957,4.51495,4.46597,4.49334,173512.15638484,0
+MCR.US,D,20151109,000000,4.49334,4.49334,4.43321,4.44417,176468.2329115,0
+MCR.US,D,20151110,000000,4.44417,4.455,4.42255,4.43321,128165.51865545,0
+MCR.US,D,20151111,000000,4.44417,4.44962,4.42753,4.42753,94745.961019521,0
+MCR.US,D,20151112,000000,4.43321,4.43321,4.40585,4.40585,118619.19266788,0
+MCR.US,D,20151113,000000,4.39527,4.42255,4.37895,4.42255,208411.87133537,0
+MCR.US,D,20151116,000000,4.40036,4.42255,4.40036,4.4116,131284.76213018,0
+MCR.US,D,20151117,000000,4.41792,4.41792,4.39056,4.40168,77256.371332871,0
+MCR.US,D,20151118,000000,4.3962,4.41792,4.38545,4.3962,360220.70457601,0
+MCR.US,D,20151119,000000,4.38545,4.41254,4.38545,4.40698,160893.20605054,0
+MCR.US,D,20151120,000000,4.3962,4.42395,4.3962,4.41792,219016.6634341,0
+MCR.US,D,20151123,000000,4.40698,4.41792,4.39056,4.40168,131914.12035844,0
+MCR.US,D,20151124,000000,4.3962,4.40168,4.38545,4.38545,94726.889558059,0
+MCR.US,D,20151125,000000,4.37969,4.40698,4.37969,4.3962,289712.45202392,0
+MCR.US,D,20151127,000000,4.40168,4.40698,4.38545,4.39056,286057.08857695,0
+MCR.US,D,20151130,000000,4.40698,4.41792,4.34684,4.34684,373884.34718817,0
+MCR.US,D,20151201,000000,4.358,4.43473,4.35223,4.40168,303313.58262351,0
+MCR.US,D,20151202,000000,4.41254,4.41792,4.37969,4.37969,124547.23860577,0
+MCR.US,D,20151203,000000,4.38545,4.3962,4.32467,4.34684,427327.87983396,0
+MCR.US,D,20151204,000000,4.33571,4.36318,4.33571,4.35223,76160.821824421,0
+MCR.US,D,20151207,000000,4.33571,4.35223,4.30306,4.31362,127904.8753488,0
+MCR.US,D,20151208,000000,4.31362,4.33571,4.30306,4.31362,171589.11735404,0
+MCR.US,D,20151209,000000,4.33571,4.34119,4.30815,4.31939,85275.920877807,0
+MCR.US,D,20151210,000000,4.32467,4.32467,4.28127,4.29221,156875.48483582,0
+MCR.US,D,20151211,000000,4.28607,4.28607,4.16573,4.19329,452415.32786211,0
+MCR.US,D,20151214,000000,4.1714,4.18734,4.09977,4.12713,454671.05794285,0
+MCR.US,D,20151215,000000,4.08333,4.19329,4.08333,4.15997,266570.29306492,0
+MCR.US,D,20151216,000000,4.16573,4.24209,4.16573,4.2315,425089.10216341,0
+MCR.US,D,20151217,000000,4.21461,4.27548,4.21461,4.2534,445855.80464467,0
+MCR.US,D,20151218,000000,4.25888,4.28127,4.25888,4.26964,242697.06141657,0
+MCR.US,D,20151221,000000,4.27548,4.28607,4.22048,4.2534,497964.33498811,0
+MCR.US,D,20151222,000000,4.2534,4.26456,4.21461,4.24209,874440.28188389,0
+MCR.US,D,20151223,000000,4.24209,4.30306,4.24209,4.26456,688557.10416379,0
+MCR.US,D,20151224,000000,4.28127,4.28127,4.22048,4.2369,752800.3816255,0
+MCR.US,D,20151228,000000,4.18215,4.2315,4.18215,4.19838,735922.13823129,0
+MCR.US,D,20151229,000000,4.19838,4.2417,4.19838,4.21461,593373.55905629,0
+MCR.US,D,20151230,000000,4.19838,4.2315,4.18734,4.18734,933231.24041862,0
+MCR.US,D,20151231,000000,4.18734,4.2099,4.1764,4.18215,1596104.3836208,0
+MCR.US,D,20160104,000000,4.16573,4.21461,4.13279,4.15997,1756104.4095595,0
+MCR.US,D,20160105,000000,4.1714,4.22596,4.1714,4.22048,1971738.0076353,0
+MCR.US,D,20160106,000000,4.2099,4.29221,4.20583,4.24209,1742351.7667939,0
+MCR.US,D,20160107,000000,4.24209,4.28607,4.24209,4.28127,978892.55726214,0
+MCR.US,D,20160108,000000,4.28127,4.30815,4.25888,4.29691,1181383.7993392,0
+MCR.US,D,20160111,000000,4.29691,4.29691,4.27548,4.28607,348398.5175206,0
+MCR.US,D,20160112,000000,4.28607,4.28607,4.25888,4.28127,215303.02607711,0
+MCR.US,D,20160113,000000,4.26964,4.28127,4.2369,4.24209,241395.96393456,0
+MCR.US,D,20160114,000000,4.21461,4.25368,4.18215,4.22048,313472.31442914,0
+MCR.US,D,20160115,000000,4.16573,4.18734,4.13826,4.14914,344408.34397241,0
+MCR.US,D,20160119,000000,4.17668,4.17668,4.12703,4.13826,239861.77081249,0
+MCR.US,D,20160120,000000,4.13826,4.13826,4.02181,4.08258,418585.73380473,0
+MCR.US,D,20160121,000000,4.07712,4.1327,4.06098,4.12156,271716.40908286,0
+MCR.US,D,20160122,000000,4.13826,4.18754,4.13826,4.17149,255929.47709456,0
+MCR.US,D,20160125,000000,4.17668,4.18017,4.1527,4.16583,347438.58729365,0
+MCR.US,D,20160126,000000,4.17149,4.21548,4.17149,4.21548,401820.85965366,0
+MCR.US,D,20160127,000000,4.19357,4.24898,4.19357,4.23238,342026.53034088,0
+MCR.US,D,20160128,000000,4.23238,4.27663,4.22133,4.25974,244012.99225747,0
+MCR.US,D,20160129,000000,4.27106,4.32628,4.25974,4.32052,208167.12091328,0
+MCR.US,D,20160201,000000,4.30958,4.32052,4.28721,4.30438,199907.05904877,0
+MCR.US,D,20160202,000000,4.28721,4.28721,4.23793,4.24898,173631.88278179,0
+MCR.US,D,20160203,000000,4.24898,4.27106,4.23238,4.25447,213039.87931692,0
+MCR.US,D,20160204,000000,4.24302,4.25974,4.21548,4.23793,128477.01919266,0
+MCR.US,D,20160205,000000,4.2268,4.24746,4.21046,4.21548,99175.837706979,0
+MCR.US,D,20160208,000000,4.19357,4.23238,4.15649,4.19905,272120.08835048,0
+MCR.US,D,20160209,000000,4.16583,4.19357,4.16016,4.17668,150943.20079536,0
+MCR.US,D,20160210,000000,4.18253,4.20433,4.16016,4.16016,108639.52069488,0
+MCR.US,D,20160211,000000,4.14922,4.14922,4.08258,4.11618,180262.39421689,0
+MCR.US,D,20160212,000000,4.13826,4.14922,4.10504,4.14922,130248.5460574,0
+MCR.US,D,20160216,000000,4.15459,4.17508,4.14836,4.14836,119473.17033115,0
+MCR.US,D,20160217,000000,4.17111,4.19348,4.17111,4.19348,185857.74910482,0
+MCR.US,D,20160218,000000,4.21028,4.22133,4.19348,4.22133,338117.94026673,0
+MCR.US,D,20160219,000000,4.18734,4.22133,4.18734,4.21538,181097.30041869,0
+MCR.US,D,20160222,000000,4.21538,4.25482,4.21538,4.24322,237084.75411845,0
+MCR.US,D,20160223,000000,4.23813,4.2824,4.23473,4.2824,273937.1748176,0
+MCR.US,D,20160224,000000,4.25974,4.30448,4.24917,4.2939,375203.45660596,0
+MCR.US,D,20160225,000000,4.2824,4.2992,4.27681,4.2992,368082.38480104,0
+MCR.US,D,20160226,000000,4.31598,4.32137,4.2992,4.32137,86878.983166284,0
+MCR.US,D,20160229,000000,4.32693,4.37167,4.31987,4.35526,259744.82891267,0
+MCR.US,D,20160301,000000,4.35526,4.42727,4.34713,4.42727,354146.44410024,0
+MCR.US,D,20160302,000000,4.42198,4.43301,4.3829,4.43301,171437.60518798,0
+MCR.US,D,20160303,000000,4.42727,4.46077,4.42198,4.46077,227817.08337334,0
+MCR.US,D,20160304,000000,4.43868,4.48881,4.43868,4.48881,241719.11925379,0
+MCR.US,D,20160307,000000,4.48332,4.5055,4.47758,4.5055,341043.29054992,0
+MCR.US,D,20160308,000000,4.47758,4.49389,4.47758,4.48881,125880.12185686,0
+MCR.US,D,20160309,000000,4.48881,4.5055,4.48881,4.5055,125738.14542154,0
+MCR.US,D,20160310,000000,4.51656,4.51656,4.48881,4.5055,139107.23990669,0
+MCR.US,D,20160311,000000,4.50021,4.5225,4.50021,4.5225,167011.96660306,0
+MCR.US,D,20160314,000000,4.51656,4.5392,4.50692,4.5277,63733.645630399,0
+MCR.US,D,20160315,000000,4.53193,4.53193,4.51542,4.53193,64114.015334011,0
+MCR.US,D,20160316,000000,4.51542,4.56024,4.51334,4.56024,160298.8121683,0
+MCR.US,D,20160317,000000,4.5493,4.56573,4.53807,4.56024,188908.12341316,0
+MCR.US,D,20160318,000000,4.5493,4.58262,4.5493,4.55449,478071.7411572,0
+MCR.US,D,20160321,000000,4.56044,4.59384,4.55402,4.59384,210120.88618753,0
+MCR.US,D,20160322,000000,4.59384,4.59951,4.57723,4.58846,209865.54050905,0
+MCR.US,D,20160323,000000,4.57157,4.60527,4.55449,4.57157,339027.0132631,0
+MCR.US,D,20160324,000000,4.56573,4.56573,4.51542,4.52665,108053.60301773,0
+MCR.US,D,20160328,000000,4.53193,4.54306,4.50967,4.5208,106106.19489728,0
+MCR.US,D,20160329,000000,4.49305,4.54306,4.49305,4.53193,176559.35211626,0
+MCR.US,D,20160330,000000,4.53193,4.5493,4.53193,4.54306,168943.48183896,0
+MCR.US,D,20160331,000000,4.56024,4.57157,4.55279,4.56573,118648.85938572,0
+MCR.US,D,20160401,000000,4.54306,4.57157,4.54306,4.55449,168289.75452104,0
+MCR.US,D,20160404,000000,4.56573,4.57733,4.5493,4.56024,128821.36502462,0
+MCR.US,D,20160405,000000,4.52665,4.58262,4.52665,4.58262,338798.15572556,0
+MCR.US,D,20160406,000000,4.55449,4.58846,4.55449,4.58846,267142.4369088,0
+MCR.US,D,20160407,000000,4.56024,4.57723,4.53807,4.55449,203801.87528966,0
+MCR.US,D,20160408,000000,4.56573,4.56788,4.5493,4.5493,119133.06260173,0
+MCR.US,D,20160411,000000,4.56024,4.56573,4.5493,4.5493,87930.03259799,0
+MCR.US,D,20160412,000000,4.54306,4.56573,4.54306,4.5493,206880.85679018,0
+MCR.US,D,20160413,000000,4.55449,4.58262,4.55449,4.58262,123150.78381648,0
+MCR.US,D,20160414,000000,4.56573,4.59951,4.56573,4.59951,98567.669991456,0
+MCR.US,D,20160415,000000,4.58846,4.59951,4.58262,4.58262,99709.838627925,0
+MCR.US,D,20160418,000000,4.59384,4.60527,4.58262,4.60527,116296.71247202,0
+MCR.US,D,20160419,000000,4.60545,4.61084,4.57723,4.60545,206935.9521233,0
+MCR.US,D,20160420,000000,4.61084,4.64492,4.60545,4.6335,290887.46595511,0
+MCR.US,D,20160421,000000,4.63915,4.65029,4.62254,4.64492,140664.74259278,0
+MCR.US,D,20160422,000000,4.62783,4.65623,4.62783,4.64492,119638.45633049,0
+MCR.US,D,20160425,000000,4.6335,4.67322,4.6335,4.63915,304519.32279818,0
+MCR.US,D,20160426,000000,4.65029,4.66765,4.64492,4.65029,219967.0579303,0
+MCR.US,D,20160427,000000,4.65029,4.6616,4.65029,4.65623,124299.30960677,0
+MCR.US,D,20160428,000000,4.65623,4.67322,4.65029,4.66765,201214.51368458,0
+MCR.US,D,20160429,000000,4.66765,4.69578,4.65623,4.69578,541557.4577886,0
+MCR.US,D,20160502,000000,4.69578,4.71287,4.6788,4.70171,545923.76293784,0
+MCR.US,D,20160503,000000,4.70171,4.70171,4.67322,4.68445,335391.78080324,0
+MCR.US,D,20160504,000000,4.69049,4.69049,4.65623,4.6616,200548.07205905,0
+MCR.US,D,20160505,000000,4.6616,4.69049,4.6616,4.67322,298967.40846135,0
+MCR.US,D,20160506,000000,4.6616,4.6788,4.65623,4.66765,460591.6872013,0
+MCR.US,D,20160509,000000,4.6788,4.6788,4.65623,4.6616,193000.01142249,0
+MCR.US,D,20160510,000000,4.65623,4.68445,4.65623,4.6616,220826.33322175,0
+MCR.US,D,20160511,000000,4.67322,4.6788,4.6616,4.66765,137392.92742634,0
+MCR.US,D,20160512,000000,4.6788,4.68445,4.6616,4.66765,217446.44644036,0
+MCR.US,D,20160513,000000,4.6788,4.6788,4.65916,4.6616,111321.18008162,0
+MCR.US,D,20160516,000000,4.6616,4.71287,4.6616,4.69049,269491.40524559,0
+MCR.US,D,20160517,000000,4.69098,4.71371,4.68897,4.70221,340321.75359129,0
+MCR.US,D,20160518,000000,4.69653,4.73069,4.69653,4.73069,184121.18658611,0
+MCR.US,D,20160519,000000,4.70221,4.71371,4.67926,4.69098,247331.42655193,0
+MCR.US,D,20160520,000000,4.68483,4.69653,4.6738,4.69098,238289.43476748,0
+MCR.US,D,20160523,000000,4.69098,4.7475,4.68483,4.7475,619105.19867158,0
+MCR.US,D,20160524,000000,4.74212,4.75931,4.73069,4.75931,149709.91295413,0
+MCR.US,D,20160525,000000,4.74212,4.78177,4.74212,4.77649,121224.56620878,0
+MCR.US,D,20160526,000000,4.77649,4.77649,4.74212,4.75373,190491.05471454,0
+MCR.US,D,20160527,000000,4.74212,4.75931,4.74212,4.75931,126641.92078974,0
+MCR.US,D,20160531,000000,4.77035,4.77639,4.7475,4.76479,158732.83327712,0
+MCR.US,D,20160601,000000,4.75373,4.82737,4.75373,4.79903,338917.88212251,0
+MCR.US,D,20160602,000000,4.8047,4.81574,4.78761,4.8047,105182.288542,0
+MCR.US,D,20160603,000000,4.81583,4.83301,4.79347,4.82737,189230.21920675,0
+MCR.US,D,20160606,000000,4.81583,4.85613,4.81045,4.85066,119865.19481676,0
+MCR.US,D,20160607,000000,4.85066,4.88436,4.82737,4.85613,339689.21678609,0
+MCR.US,D,20160608,000000,4.85613,4.86784,4.83934,4.85066,136574.97363473,0
+MCR.US,D,20160609,000000,4.83301,4.85613,4.82737,4.83301,120931.07760739,0
+MCR.US,D,20160610,000000,4.81583,4.83924,4.81583,4.83301,157207.11636014,0
+MCR.US,D,20160613,000000,4.83301,4.84395,4.82206,4.82737,169322.79201693,0
+MCR.US,D,20160614,000000,4.8283,4.8283,4.78791,4.81112,129850.16441795,0
+MCR.US,D,20160615,000000,4.80554,4.82791,4.80554,4.82282,79070.279223072,0
+MCR.US,D,20160616,000000,4.79422,4.8214,4.77695,4.80554,173172.04865542,0
+MCR.US,D,20160617,000000,4.81112,4.86275,4.74778,4.74778,336950.34301497,0
+MCR.US,D,20160620,000000,4.77695,4.8166,4.77091,4.77091,260253.40121833,0
+MCR.US,D,20160621,000000,4.77091,4.82282,4.77091,4.82282,154512.74266575,0
+MCR.US,D,20160622,000000,4.8283,4.84509,4.82216,4.84509,105092.22886286,0
+MCR.US,D,20160623,000000,4.85719,4.86285,4.84509,4.85292,82455.463632646,0
+MCR.US,D,20160624,000000,4.6616,4.8283,4.65009,4.80554,176496.8401037,0
+MCR.US,D,20160627,000000,4.77695,4.80554,4.7594,4.78232,199625.22522939,0
+MCR.US,D,20160628,000000,4.80554,4.83366,4.79969,4.83366,125043.09660381,0
+MCR.US,D,20160629,000000,4.8283,4.85141,4.81112,4.83114,437797.0526512,0
+MCR.US,D,20160630,000000,4.84028,4.8969,4.8283,4.86285,289273.80841027,0
+MCR.US,D,20160701,000000,4.8686,4.90294,4.85141,4.87454,174478.44376558,0
+MCR.US,D,20160705,000000,4.77091,4.87454,4.77091,4.87454,125317.51374374,0
+MCR.US,D,20160706,000000,4.86285,4.88012,4.86285,4.87454,125569.68084529,0
+MCR.US,D,20160707,000000,4.86285,4.90881,4.86285,4.8969,101927.42578575,0
+MCR.US,D,20160708,000000,4.91446,4.9373,4.90881,4.92042,145246.13144629,0
+MCR.US,D,20160711,000000,4.91446,4.94298,4.91446,4.93202,157627.74803794,0
+MCR.US,D,20160712,000000,4.93202,4.97175,4.92551,4.93202,217606.4348115,0
+MCR.US,D,20160713,000000,4.89152,4.9358,4.89152,4.92042,245581.09019993,0
+MCR.US,D,20160714,000000,4.9373,4.94147,4.91456,4.93202,150533.16437393,0
+MCR.US,D,20160715,000000,4.94298,4.966,4.93202,4.95458,121127.0898502,0
+MCR.US,D,20160718,000000,4.96052,4.9661,4.94298,4.9661,161385.88547167,0
+MCR.US,D,20160719,000000,4.97299,4.97299,4.94986,4.96703,82824.178554252,0
+MCR.US,D,20160720,000000,4.97883,5.02489,4.95561,5.00185,118474.03765564,0
+MCR.US,D,20160721,000000,4.98995,5.00185,4.98441,4.99611,76269.952965012,0
+MCR.US,D,20160722,000000,5.00752,5.00752,4.98441,4.99611,90984.645008883,0
+MCR.US,D,20160725,000000,4.98441,4.98995,4.97299,4.97299,73281.031143601,0
+MCR.US,D,20160726,000000,4.97883,5.00405,4.97883,5.00185,109881.2847412,0
+MCR.US,D,20160727,000000,4.98995,5.00185,4.97883,4.97883,91304.621751196,0
+MCR.US,D,20160728,000000,4.97883,5.01894,4.97883,5.01366,149339.07898126,0
+MCR.US,D,20160729,000000,5.01366,5.03621,4.99611,5.03085,92834.576770734,0
+MCR.US,D,20160801,000000,5.03621,5.03621,4.99611,5.01894,204993.84163105,0
+MCR.US,D,20160802,000000,5.00752,5.01093,4.96136,4.96136,239647.74663385,0
+MCR.US,D,20160803,000000,4.95561,4.97883,4.94372,4.96136,80027.030873102,0
+MCR.US,D,20160804,000000,4.98441,4.98441,4.96136,4.97289,195970.92130807,0
+MCR.US,D,20160805,000000,4.99611,5.01366,4.97883,5.00752,91600.229403864,0
+MCR.US,D,20160808,000000,5.01366,5.03085,4.98995,4.99611,174086.41927998,0
+MCR.US,D,20160809,000000,4.98995,5.01894,4.98629,5.01894,127872.03005405,0
+MCR.US,D,20160810,000000,5.00185,5.03085,4.99611,5.00185,177695.16359891,0
+MCR.US,D,20160811,000000,5.00185,5.01366,5.00185,5.00752,152712.60860881,0
+MCR.US,D,20160812,000000,5.00752,5.03085,5.00195,5.01366,91172.181046596,0
+MCR.US,D,20160815,000000,5.01894,5.03085,5.0162,5.02489,117650.78623586,0
+MCR.US,D,20160816,000000,5.02639,5.04386,5.02083,5.04386,75019.712713589,0
+MCR.US,D,20160817,000000,5.04961,5.05595,5.04386,5.04386,72001.124174346,0
+MCR.US,D,20160818,000000,5.03253,5.05595,5.03253,5.04961,96533.380768802,0
+MCR.US,D,20160819,000000,5.04386,5.05595,5.03811,5.04961,91773.991608299,0
+MCR.US,D,20160822,000000,5.04386,5.06756,5.04386,5.06756,91564.205532212,0
+MCR.US,D,20160823,000000,5.06756,5.08482,5.06123,5.08473,170955.52102325,0
+MCR.US,D,20160824,000000,5.07284,5.07284,5.02639,5.03253,255794.91733867,0
+MCR.US,D,20160825,000000,5.04386,5.06114,5.04273,5.04386,121436.47133614,0
+MCR.US,D,20160826,000000,5.04961,5.07284,5.04386,5.06114,270652.64534353,0
+MCR.US,D,20160829,000000,5.05595,5.0967,5.05595,5.07925,318457.38255028,0
+MCR.US,D,20160830,000000,5.07284,5.08482,5.06114,5.06756,146016.40658425,0
+MCR.US,D,20160831,000000,5.06114,5.0903,5.06114,5.07284,199293.59370508,0
+MCR.US,D,20160901,000000,5.08482,5.0903,5.06766,5.07925,148552.91095876,0
+MCR.US,D,20160902,000000,5.06756,5.08331,5.06114,5.06756,143400.43778698,0
+MCR.US,D,20160906,000000,5.06756,5.07284,5.04961,5.04961,212677.52154912,0
+MCR.US,D,20160907,000000,5.05595,5.06756,5.04961,5.06114,273966.84153543,0
+MCR.US,D,20160908,000000,5.05595,5.07284,5.05595,5.06114,181578.32505778,0
+MCR.US,D,20160909,000000,5.06114,5.06756,4.98072,5.00356,142036.82829244,0
+MCR.US,D,20160912,000000,4.99147,5.00356,4.91023,4.99147,279203.01723248,0
+MCR.US,D,20160913,000000,4.97986,4.97986,4.89284,4.92183,270224.59698624,0
+MCR.US,D,20160914,000000,4.91578,4.93495,4.90426,4.92183,154420.56393533,0
+MCR.US,D,20160915,000000,4.91578,4.94495,4.91013,4.91013,122653.86629282,0
+MCR.US,D,20160916,000000,4.86359,4.91087,4.86359,4.90426,164105.68778133,0
+MCR.US,D,20160919,000000,4.91013,4.94495,4.90426,4.92183,239875.54464576,0
+MCR.US,D,20160920,000000,4.94147,4.95269,4.92957,4.95269,110567.85735386,0
+MCR.US,D,20160921,000000,4.94722,4.98837,4.94401,4.98837,300800.38781301,0
+MCR.US,D,20160922,000000,5.0115,5.01743,4.9997,5.0115,135034.42335882,0
+MCR.US,D,20160923,000000,5.0115,5.01743,4.9997,5.00988,160667.52708991,0
+MCR.US,D,20160926,000000,4.99402,5.0115,4.99055,4.9997,126862.30212219,0
+MCR.US,D,20160927,000000,4.99402,5.0115,4.97043,5.00581,330373.86738736,0
+MCR.US,D,20160928,000000,5.00581,5.04123,5.00581,5.03669,150022.47301699,0
+MCR.US,D,20160929,000000,5.04123,5.06426,5.01743,5.04123,153623.80065646,0
+MCR.US,D,20160930,000000,5.05255,5.08198,5.04669,5.07038,265057.29045558,0
+MCR.US,D,20161003,000000,5.07038,5.08198,5.04123,5.08198,115514.78255207,0
+MCR.US,D,20161004,000000,5.06426,5.07595,5.01762,5.0233,220814.67843974,0
+MCR.US,D,20161005,000000,5.0115,5.07614,5.0115,5.0586,206798.21379052,0
+MCR.US,D,20161006,000000,5.04123,5.06274,5.0233,5.05255,349184.68554309,0
+MCR.US,D,20161007,000000,5.03489,5.05255,5.01743,5.05255,93884.566676803,0
+MCR.US,D,20161010,000000,5.03489,5.06888,5.03489,5.05255,207440.28632642,0
+MCR.US,D,20161011,000000,5.02943,5.04669,5.00581,5.01743,187536.03771351,0
+MCR.US,D,20161012,000000,5.0233,5.02761,5.00581,5.0115,101073.44812249,0
+MCR.US,D,20161013,000000,4.98837,5.0115,4.97657,4.97657,110660.03608425,0
+MCR.US,D,20161014,000000,5.00581,5.00581,4.96487,4.97043,99116.504271319,0
+MCR.US,D,20161017,000000,4.97043,4.97657,4.95892,4.97043,123348.91511055,0
+MCR.US,D,20161018,000000,5.00782,5.00782,4.96081,4.96666,181662.0275831,0
+MCR.US,D,20161019,000000,4.96666,4.99611,4.96666,4.99611,340079.12222044,0
+MCR.US,D,20161020,000000,5.00782,5.00782,4.97844,4.98995,84752.515213228,0
+MCR.US,D,20161021,000000,4.97231,5.00782,4.97231,5.00782,101382.82960844,0
+MCR.US,D,20161024,000000,5.01969,5.01969,4.98995,4.99611,109937.43959995,0
+MCR.US,D,20161025,000000,4.99611,5.04329,4.99611,5.00782,135691.32925362,0
+MCR.US,D,20161026,000000,5.01413,5.02565,4.99611,5.01413,178580.92703128,0
+MCR.US,D,20161027,000000,5.01413,5.01969,4.96081,4.96081,193132.45212708,0
+MCR.US,D,20161028,000000,4.97844,4.98421,4.9592,4.97844,114782.65033703,0
+MCR.US,D,20161031,000000,4.99611,5.00449,4.96505,4.99611,196516.57701102,0
+MCR.US,D,20161101,000000,4.98421,4.98421,4.93673,4.97231,184526.98490501,0
+MCR.US,D,20161102,000000,4.94288,4.94986,4.86642,4.8836,312982.81358494,0
+MCR.US,D,20161103,000000,4.89888,4.91295,4.87794,4.8836,241682.03585651,0
+MCR.US,D,20161104,000000,4.89549,4.90759,4.87907,4.8836,84592.52684207,0
+MCR.US,D,20161107,000000,4.93127,4.9424,4.90759,4.91956,190853.41248232,0
+MCR.US,D,20161108,000000,4.90759,4.97231,4.90759,4.94288,186723.38155009,0
+MCR.US,D,20161109,000000,4.90116,4.93664,4.90116,4.91295,240920.23692364,0
+MCR.US,D,20161110,000000,4.91956,4.91956,4.83621,4.83621,379356.79710224,0
+MCR.US,D,20161111,000000,4.84227,4.86642,4.83621,4.84839,181478.72964792,0
+MCR.US,D,20161114,000000,4.85396,4.85396,4.78913,4.80093,261483.51048265,0
+MCR.US,D,20161115,000000,4.82639,4.86227,4.8147,4.85246,155698.35185333,0
+MCR.US,D,20161116,000000,4.85076,4.88436,4.84395,4.87454,243498.06279798,0
+MCR.US,D,20161117,000000,4.86227,4.91013,4.85641,4.89775,212750.62881806,0
+MCR.US,D,20161118,000000,4.90407,4.95155,4.90407,4.92192,204487.38837666,0
+MCR.US,D,20161121,000000,4.93986,4.96939,4.93986,4.95155,180650.18059996,0
+MCR.US,D,20161122,000000,4.95779,4.96939,4.95155,4.96939,184029.0078557,0
+MCR.US,D,20161123,000000,4.95155,4.96722,4.90407,4.91013,217297.05332558,0
+MCR.US,D,20161125,000000,4.93381,4.96939,4.93381,4.96939,224492.29192508,0
+MCR.US,D,20161128,000000,4.9759,4.98781,4.9759,4.98127,247256.20023171,0
+MCR.US,D,20161129,000000,4.9759,4.98771,4.96939,4.9759,239936.9971327,0
+MCR.US,D,20161130,000000,4.99328,4.99912,4.96939,4.9759,266189.92336133,0
+MCR.US,D,20161201,000000,4.95779,4.96939,4.93381,4.93381,198755.35468159,0
+MCR.US,D,20161202,000000,4.91587,4.95863,4.91587,4.95155,174316.33634315,0
+MCR.US,D,20161205,000000,4.9457,4.98127,4.9457,4.96939,224765.64953938,0
+MCR.US,D,20161206,000000,4.96355,4.99912,4.96355,4.99328,141893.79233146,0
+MCR.US,D,20161207,000000,4.9759,5.04139,4.9759,5.0232,207938.26337572,0
+MCR.US,D,20161208,000000,5.01725,5.02943,4.98781,4.98781,196233.68366598,0
+MCR.US,D,20161209,000000,5.00535,5.03489,4.9759,5.03489,166528.82291268,0
+MCR.US,D,20161212,000000,5.01725,5.04689,5.01725,5.02943,161096.63497282,0
+MCR.US,D,20161213,000000,5.03489,5.04689,5.01725,5.04291,174240.05049732,0
+MCR.US,D,20161214,000000,5.04139,5.04689,5.01121,5.01121,212796.18842045,0
+MCR.US,D,20161215,000000,5.0232,5.0232,5.00535,5.00535,191648.05670993,0
+MCR.US,D,20161216,000000,4.99328,5.02943,4.99328,5.02943,129097.90121582,0
+MCR.US,D,20161219,000000,5.03489,5.04139,5.02943,5.02943,99568.921718231,0
+MCR.US,D,20161220,000000,5.03055,5.04273,5.01244,5.02413,142576.12684155,0
+MCR.US,D,20161221,000000,5.0181,5.04801,5.0181,5.04282,493228.25539163,0
+MCR.US,D,20161222,000000,5.04801,5.05453,5.03659,5.04282,232898.56832745,0
+MCR.US,D,20161223,000000,5.04282,5.08455,5.04282,5.06642,195846.95680857,0
+MCR.US,D,20161227,000000,5.07208,5.10181,5.06642,5.07208,274862.14069853,0
+MCR.US,D,20161228,000000,5.08455,5.11042,5.07841,5.07841,444927.66018685,0
+MCR.US,D,20161229,000000,5.08455,5.1088,5.08455,5.1088,193263.83330605,0
+MCR.US,D,20161230,000000,5.12625,5.12625,5.11427,5.11427,458923.99384898,0
+MCR.US,D,20170103,000000,5.12625,5.15646,5.1207,5.14418,172509.84513242,0
+MCR.US,D,20170104,000000,5.15636,5.16269,5.12625,5.15041,186258.24979551,0
+MCR.US,D,20170105,000000,5.15041,5.16269,5.12625,5.14418,215852.91988262,0
+MCR.US,D,20170106,000000,5.14418,5.19251,5.13805,5.16827,251789.91043158,0
+MCR.US,D,20170109,000000,5.17467,5.17467,5.12625,5.13266,354963.33836619,0
+MCR.US,D,20170110,000000,5.15041,5.19251,5.13805,5.16836,209521.1946771,0
+MCR.US,D,20170111,000000,5.17467,5.18618,5.16977,5.18618,115505.24682133,0
+MCR.US,D,20170112,000000,5.18618,5.19251,5.16827,5.16827,254164.30738365,0
+MCR.US,D,20170113,000000,5.16827,5.18618,5.16827,5.17467,121204.43522169,0
+MCR.US,D,20170117,000000,5.18185,5.19364,5.17402,5.19364,115933.2951786,0
+MCR.US,D,20170118,000000,5.19364,5.19364,5.16354,5.16354,126475.57526475,0
+MCR.US,D,20170119,000000,5.17553,5.17553,5.15154,5.15739,164451.09313893,0
+MCR.US,D,20170120,000000,5.15154,5.20193,5.15154,5.16986,166027.66728647,0
+MCR.US,D,20170123,000000,5.16354,5.18779,5.16354,5.16986,185080.05728741,0
+MCR.US,D,20170124,000000,5.18185,5.19364,5.16986,5.19364,689853.96354324,0
+MCR.US,D,20170125,000000,5.2179,5.25386,5.19988,5.24197,596130.44476321,0
+MCR.US,D,20170126,000000,5.24837,5.25386,5.23603,5.23603,140800.36187428,0
+MCR.US,D,20170127,000000,5.24197,5.24837,5.20611,5.2179,199314.78421781,0
+MCR.US,D,20170130,000000,5.2179,5.23603,5.20611,5.23603,705647.25268536,0
+MCR.US,D,20170131,000000,5.23603,5.24837,5.2179,5.22402,213795.32109594,0
+MCR.US,D,20170201,000000,5.23603,5.24837,5.22998,5.23603,145180.44085682,0
+MCR.US,D,20170202,000000,5.22998,5.26019,5.19364,5.19988,211082.93546573,0
+MCR.US,D,20170203,000000,5.2179,5.22998,5.21178,5.22998,266043.70882344,0
+MCR.US,D,20170206,000000,5.23603,5.26027,5.22998,5.25386,178358.42664755,0
+MCR.US,D,20170207,000000,5.25386,5.25594,5.22667,5.24837,138690.8463314,0
+MCR.US,D,20170208,000000,5.24197,5.25386,5.22998,5.23603,181354.76514842,0
+MCR.US,D,20170209,000000,5.24837,5.26633,5.23603,5.25386,133831.86176104,0
+MCR.US,D,20170210,000000,5.24837,5.24837,5.22402,5.22402,238094.48205031,0
+MCR.US,D,20170213,000000,5.24197,5.26027,5.22402,5.23603,130814.33274746,0
+MCR.US,D,20170214,000000,5.24368,5.25594,5.21932,5.22574,194256.60882774,0
+MCR.US,D,20170215,000000,5.24368,5.24368,5.21932,5.22574,197100.37563691,0
+MCR.US,D,20170216,000000,5.2131,5.22574,5.20223,5.2131,158351.40404786,0
+MCR.US,D,20170217,000000,5.20159,5.23122,5.20159,5.21932,174656.44407257,0
+MCR.US,D,20170221,000000,5.23122,5.24555,5.21932,5.24368,166285.13201622,0
+MCR.US,D,20170222,000000,5.22574,5.24368,5.20743,5.22574,241996.71497064,0
+MCR.US,D,20170223,000000,5.23122,5.25594,5.21932,5.22564,215828.55079297,0
+MCR.US,D,20170224,000000,5.21932,5.2802,5.21932,5.2802,237350.69505328,0
+MCR.US,D,20170227,000000,5.27423,5.28642,5.26227,5.27423,118207.03719517,0
+MCR.US,D,20170228,000000,5.2802,5.29868,5.27423,5.29868,117029.90421269,0
+MCR.US,D,20170301,000000,5.29868,5.32305,5.29425,5.32305,136157.52053382,0
+MCR.US,D,20170302,000000,5.29868,5.30463,5.26227,5.26227,135268.57852454,0
+MCR.US,D,20170303,000000,5.26227,5.28624,5.25594,5.2802,169535.75666993,0
+MCR.US,D,20170306,000000,5.27423,5.27423,5.25594,5.27423,136371.54471245,0
+MCR.US,D,20170307,000000,5.26821,5.26821,5.23809,5.24368,226621.93845506,0
+MCR.US,D,20170308,000000,5.24368,5.24368,5.15861,5.17646,685909.34959742,0
+MCR.US,D,20170309,000000,5.18921,5.18921,5.06084,5.11569,1059831.8397084,0
+MCR.US,D,20170310,000000,5.12787,5.1643,5.1222,5.15861,358014.77220018,0
+MCR.US,D,20170313,000000,5.15277,5.15861,5.09784,5.10992,209344.25389575,0
+MCR.US,D,20170314,000000,5.09908,5.1053,5.09086,5.09908,179197.57095189,0
+MCR.US,D,20170315,000000,5.09908,5.17891,5.09908,5.13608,213680.89232718,0
+MCR.US,D,20170316,000000,5.1424,5.16636,5.1424,5.16636,167412.46729378,0
+MCR.US,D,20170317,000000,5.1911,5.20959,5.1728,5.19733,175411.88585162,0
+MCR.US,D,20170320,000000,5.19733,5.22178,5.18505,5.20317,149223.59068685,0
+MCR.US,D,20170321,000000,5.20317,5.21639,5.18505,5.18505,360060.71620485,0
+MCR.US,D,20170322,000000,5.19733,5.20317,5.16636,5.19733,192091.99795175,0
+MCR.US,D,20170323,000000,5.1911,5.20317,5.1911,5.1911,75740.190146611,0
+MCR.US,D,20170324,000000,5.19733,5.21592,5.19733,5.21592,53993.4264513,0
+MCR.US,D,20170327,000000,5.21592,5.22178,5.1911,5.20959,211903.00830861,0
+MCR.US,D,20170328,000000,5.1911,5.21592,5.1911,5.20959,233682.61729867,0
+MCR.US,D,20170329,000000,5.20959,5.24641,5.20959,5.23413,116367.70068969,0
+MCR.US,D,20170330,000000,5.23413,5.27105,5.23413,5.26491,208328.16881007,0
+MCR.US,D,20170331,000000,5.26491,5.28954,5.25867,5.28339,155041.4459585,0
+MCR.US,D,20170403,000000,5.27105,5.30803,5.27105,5.30803,189400.80283428,0
+MCR.US,D,20170404,000000,5.30143,5.30143,5.25234,5.25867,250873.42075574,0
+MCR.US,D,20170405,000000,5.27717,5.29548,5.27717,5.28954,231984.19770288,0
+MCR.US,D,20170406,000000,5.29548,5.30803,5.27717,5.28633,258582.52928911,0
+MCR.US,D,20170407,000000,5.27717,5.31409,5.27717,5.30143,175402.35012087,0
+MCR.US,D,20170410,000000,5.30143,5.34464,5.28954,5.31409,268444.59391642,0
+MCR.US,D,20170411,000000,5.30803,5.32624,5.30143,5.32624,161104.05165228,0
+MCR.US,D,20170412,000000,5.31409,5.33814,5.31409,5.31409,243837.11100176,0
+MCR.US,D,20170413,000000,5.32624,5.33814,5.31409,5.32624,121099.54218364,0
+MCR.US,D,20170417,000000,5.33248,5.33814,5.32624,5.33248,89669.773693614,0
+MCR.US,D,20170418,000000,5.3339,5.33994,5.30879,5.32154,188274.52708236,0
+MCR.US,D,20170419,000000,5.3339,5.34606,5.32154,5.3339,148671.57783006,0
+MCR.US,D,20170420,000000,5.33994,5.36107,5.31501,5.34606,254370.91488282,0
+MCR.US,D,20170421,000000,5.33994,5.33994,5.32154,5.32154,126479.81336731,0
+MCR.US,D,20170424,000000,5.34606,5.34606,5.32766,5.33994,232409.06748324,0
+MCR.US,D,20170425,000000,5.34606,5.35881,5.33522,5.34606,197250.82827732,0
+MCR.US,D,20170426,000000,5.35229,5.35881,5.3339,5.33994,293708.98272591,0
+MCR.US,D,20170427,000000,5.34606,5.35881,5.32766,5.35881,196690.33921546,0
+MCR.US,D,20170428,000000,5.34606,5.36135,5.33994,5.35229,178553.37936473,0
+MCR.US,D,20170501,000000,5.35881,5.36449,5.34606,5.34606,141680.82767847,0
+MCR.US,D,20170502,000000,5.35229,5.36449,5.32766,5.35881,336483.09220915,0
+MCR.US,D,20170503,000000,5.35229,5.38931,5.34702,5.36449,196335.39812713,0
+MCR.US,D,20170504,000000,5.36449,5.37297,5.34606,5.35881,232337.01973993,0
+MCR.US,D,20170505,000000,5.35881,5.36449,5.33994,5.33994,252334.5066089,0
+MCR.US,D,20170508,000000,5.34606,5.37693,5.33994,5.36267,218767.67490946,0
+MCR.US,D,20170509,000000,5.35881,5.36449,5.30284,5.32154,463653.71629165,0
+MCR.US,D,20170510,000000,5.32154,5.37693,5.32154,5.35229,290040.90497131,0
+MCR.US,D,20170511,000000,5.35881,5.36449,5.32154,5.34606,203263.63626616,0
+MCR.US,D,20170512,000000,5.35229,5.36449,5.3339,5.33994,125086.53715491,0
+MCR.US,D,20170515,000000,5.35229,5.3709,5.3339,5.3709,94577.496443269,0
+MCR.US,D,20170516,000000,5.38515,5.39137,5.37268,5.37863,192887.701705,0
+MCR.US,D,20170517,000000,5.36627,5.39723,5.36003,5.37863,548247.30265933,0
+MCR.US,D,20170518,000000,5.37863,5.37863,5.34758,5.37268,239662.57999276,0
+MCR.US,D,20170519,000000,5.38515,5.39723,5.37268,5.37863,166830.78771917,0
+MCR.US,D,20170522,000000,5.38515,5.40403,5.37863,5.38515,217441.14881218,0
+MCR.US,D,20170523,000000,5.38515,5.40403,5.38515,5.39137,103350.36871597,0
+MCR.US,D,20170524,000000,5.40403,5.40978,5.39137,5.40978,146973.15823428,0
+MCR.US,D,20170525,000000,5.4162,5.43488,5.41063,5.43488,157925.47474187,0
+MCR.US,D,20170526,000000,5.43488,5.44724,5.4162,5.44724,392129.37865387,0
+MCR.US,D,20170530,000000,5.44724,5.45356,5.4162,5.42251,94742.782442611,0
+MCR.US,D,20170531,000000,5.43488,5.43488,5.40978,5.43488,209763.82604792,0
+MCR.US,D,20170601,000000,5.43488,5.44122,5.40403,5.42251,320868.86289963,0
+MCR.US,D,20170602,000000,5.43488,5.43488,5.40403,5.4162,331105.99960239,0
+MCR.US,D,20170605,000000,5.42251,5.44102,5.4162,5.44102,172058.48721115,0
+MCR.US,D,20170606,000000,5.44102,5.44724,5.42858,5.44724,266627.50744931,0
+MCR.US,D,20170607,000000,5.44724,5.45404,5.4162,5.42858,119677.65877905,0
+MCR.US,D,20170608,000000,5.44102,5.44102,5.42251,5.43488,185149.98597945,0
+MCR.US,D,20170609,000000,5.44102,5.44724,5.42858,5.44102,148142.8745373,0
+MCR.US,D,20170612,000000,5.44102,5.44724,5.43488,5.44724,46233.460687383,0
+MCR.US,D,20170613,000000,5.44896,5.48074,5.4299,5.43659,199331.73662799,0
+MCR.US,D,20170614,000000,5.44281,5.46159,5.44281,5.44281,131474.41721917,0
+MCR.US,D,20170615,000000,5.43659,5.44281,5.42402,5.4299,152827.0373776,0
+MCR.US,D,20170616,000000,5.43659,5.43659,5.41761,5.4299,118553.50207841,0
+MCR.US,D,20170619,000000,5.42402,5.47387,5.42402,5.44896,186030.45178362,0
+MCR.US,D,20170620,000000,5.44281,5.45527,5.43659,5.44896,215939.80098483,0
+MCR.US,D,20170621,000000,5.45527,5.45527,5.43659,5.44281,176115.41087444,0
+MCR.US,D,20170622,000000,5.43659,5.45527,5.43659,5.44896,141899.08995965,0
+MCR.US,D,20170623,000000,5.43659,5.45527,5.43659,5.44896,119199.81271685,0
+MCR.US,D,20170626,000000,5.44896,5.45527,5.42402,5.43659,124257.98810696,0
+MCR.US,D,20170627,000000,5.4299,5.44896,5.39911,5.40516,272954.99455228,0
+MCR.US,D,20170628,000000,5.40516,5.46159,5.40516,5.44896,188230.02700561,0
+MCR.US,D,20170629,000000,5.43659,5.44281,5.3676,5.38618,417223.18383581,0
+MCR.US,D,20170630,000000,5.40516,5.4299,5.39769,5.41761,203062.32639517,0
+MCR.US,D,20170703,000000,5.41166,5.45527,5.39591,5.42402,328651.07870193,0
+MCR.US,D,20170705,000000,5.44281,5.44281,5.41761,5.44281,139560.71687922,0
+MCR.US,D,20170706,000000,5.4299,5.44281,5.39241,5.41166,212195.43738438,0
+MCR.US,D,20170707,000000,5.42402,5.4299,5.41166,5.42402,131791.21538458,0
+MCR.US,D,20170710,000000,5.41166,5.44281,5.39921,5.42402,206496.24898404,0
+MCR.US,D,20170711,000000,5.41761,5.44281,5.41761,5.42402,153003.97815894,0
+MCR.US,D,20170712,000000,5.4299,5.46159,5.4299,5.46159,143113.30633941,0
+MCR.US,D,20170713,000000,5.45527,5.46781,5.44896,5.44896,81634.331264128,0
+MCR.US,D,20170714,000000,5.45527,5.47387,5.44281,5.47387,174689.28936732,0
+MCR.US,D,20170717,000000,5.46781,5.49311,5.45546,5.48074,144802.19020448,0
+MCR.US,D,20170718,000000,5.4932,5.4932,5.47387,5.48652,160639.97942335,0
+MCR.US,D,20170719,000000,5.4932,5.4932,5.47387,5.48074,300522.79209617,0
+MCR.US,D,20170720,000000,5.4932,5.4932,5.46141,5.48074,115396.11568073,0
+MCR.US,D,20170721,000000,5.48652,5.50587,5.48074,5.4932,171680.23655881,0
+MCR.US,D,20170724,000000,5.48652,5.4932,5.45508,5.45508,118556.68065533,0
+MCR.US,D,20170725,000000,5.46141,5.49935,5.46141,5.47387,340515.64678281,0
+MCR.US,D,20170726,000000,5.4932,5.4932,5.46774,5.47387,295126.62802796,0
+MCR.US,D,20170727,000000,5.47387,5.48074,5.46774,5.48074,169929.9002068,0
+MCR.US,D,20170728,000000,5.48652,5.49529,5.47736,5.48074,246069.5315185,0
+MCR.US,D,20170731,000000,5.4932,5.49935,5.47387,5.48074,164080.25916605,0
+MCR.US,D,20170801,000000,5.48652,5.52474,5.48652,5.51183,207247.45266053,0
+MCR.US,D,20170802,000000,5.5186,5.5186,5.48652,5.49935,263619.51416645,0
+MCR.US,D,20170803,000000,5.50587,5.50587,5.45508,5.46774,566960.6444565,0
+MCR.US,D,20170804,000000,5.47387,5.48652,5.44876,5.47387,242441.71573809,0
+MCR.US,D,20170807,000000,5.46774,5.47387,5.44254,5.45508,297694.91817156,0
+MCR.US,D,20170808,000000,5.44876,5.45508,5.41714,5.42961,352148.17874922,0
+MCR.US,D,20170809,000000,5.42961,5.43309,5.411,5.411,234460.30911608,0
+MCR.US,D,20170810,000000,5.411,5.411,5.35429,5.36654,492517.31368934,0
+MCR.US,D,20170811,000000,5.34768,5.41714,5.31623,5.40478,299588.29048452,0
+MCR.US,D,20170814,000000,5.411,5.45508,5.411,5.43611,110867.70310905,0
+MCR.US,D,20170815,000000,5.43611,5.44254,5.41083,5.41705,95180.366530608,0
+MCR.US,D,20170816,000000,5.41083,5.44263,5.41083,5.42951,476639.26249625,0
+MCR.US,D,20170817,000000,5.42951,5.44263,5.40458,5.40458,409626.38501995,0
+MCR.US,D,20170818,000000,5.41083,5.44263,5.41083,5.42348,271521.4563657,0
+MCR.US,D,20170821,000000,5.43611,5.4615,5.42761,5.42951,268391.61763458,0
+MCR.US,D,20170822,000000,5.44263,5.48103,5.44263,5.48103,178666.74860786,0
+MCR.US,D,20170823,000000,5.46781,5.47414,5.44263,5.44886,248774.50046924,0
+MCR.US,D,20170824,000000,5.46159,5.4935,5.45942,5.4935,260996.12868972,0
+MCR.US,D,20170825,000000,5.49973,5.51917,5.4935,5.4935,582887.43382888,0
+MCR.US,D,20170828,000000,5.4935,5.50633,5.48698,5.50633,160814.80115342,0
+MCR.US,D,20170829,000000,5.49973,5.51917,5.48698,5.4935,197161.82812384,0
+MCR.US,D,20170830,000000,5.49973,5.50633,5.48698,5.48698,140315.09913264,0
+MCR.US,D,20170831,000000,5.48698,5.52521,5.48698,5.49973,148407.75594651,0
+MCR.US,D,20170901,000000,5.4935,5.53143,5.4935,5.51917,199352.92714073,0
+MCR.US,D,20170905,000000,5.5253,5.5253,5.45669,5.46159,232127.23366386,0
+MCR.US,D,20170906,000000,5.46781,5.48698,5.46781,5.48698,174104.43121581,0
+MCR.US,D,20170907,000000,5.47414,5.48103,5.46781,5.48103,153489.24090061,0
+MCR.US,D,20170908,000000,5.46781,5.48463,5.46159,5.47414,111195.09653083,0
+MCR.US,D,20170911,000000,5.46781,5.49973,5.46781,5.48698,160612.43175679,0
+MCR.US,D,20170912,000000,5.48698,5.50653,5.47406,5.4935,244947.49386913,0
+MCR.US,D,20170913,000000,5.48103,5.50653,5.48103,5.50653,183510.89981932,0
+MCR.US,D,20170914,000000,5.4935,5.49973,5.46781,5.4935,335765.79335304,0
+MCR.US,D,20170915,000000,5.48103,5.51256,5.48103,5.4935,235204.09611311,0
+MCR.US,D,20170918,000000,5.4935,5.50653,5.48698,5.4935,196113.95726904,0
+MCR.US,D,20170919,000000,5.4935,5.50653,5.48103,5.4935,366907.37086984,0
+MCR.US,D,20170920,000000,5.49387,5.52567,5.4884,5.51927,148137.57690911,0
+MCR.US,D,20170921,000000,5.52567,5.52567,5.4935,5.4935,127506.49370935,0
+MCR.US,D,20170922,000000,5.50653,5.55106,5.49973,5.55106,135674.37684345,0
+MCR.US,D,20170925,000000,5.53832,5.55748,5.51927,5.55106,218418.03144931,0
+MCR.US,D,20170926,000000,5.55106,5.57693,5.55106,5.55106,312018.64525544,0
+MCR.US,D,20170927,000000,5.54464,5.56388,5.54464,5.55748,240854.54633417,0
+MCR.US,D,20170928,000000,5.55106,5.55748,5.52567,5.53181,201064.06104416,0
+MCR.US,D,20170929,000000,5.54464,5.57693,5.53626,5.55106,288967.60550122,0
+MCR.US,D,20171002,000000,5.57033,5.57693,5.55748,5.56388,248362.34499652,0
+MCR.US,D,20171003,000000,5.57033,5.57126,5.54464,5.55748,138157.9049361,0
+MCR.US,D,20171004,000000,5.55748,5.56388,5.53181,5.53832,122375.21105035,0
+MCR.US,D,20171005,000000,5.53832,5.53832,5.51927,5.51927,106250.29038388,0
+MCR.US,D,20171006,000000,5.51927,5.55748,5.51927,5.55748,167260.95512772,0
+MCR.US,D,20171009,000000,5.53522,5.53832,5.52567,5.52567,86051.493643944,0
+MCR.US,D,20171010,000000,5.53832,5.55748,5.52567,5.54464,313116.31381516,0
+MCR.US,D,20171011,000000,5.54464,5.56682,5.53143,5.55418,263739.24056342,0
+MCR.US,D,20171012,000000,5.55748,5.55748,5.53135,5.55748,135320.49528074,0
+MCR.US,D,20171013,000000,5.55748,5.58297,5.54464,5.57033,151430.5825883,0
+MCR.US,D,20171016,000000,5.57033,5.57693,5.55748,5.57033,132013.71576832,0
+MCR.US,D,20171017,000000,5.58307,5.58307,5.57033,5.58307,112977.21865193,0
+MCR.US,D,20171018,000000,5.58307,5.58976,5.55739,5.55739,189268.36212968,0
+MCR.US,D,20171019,000000,5.55087,5.58976,5.55087,5.58976,130109.74819897,0
+MCR.US,D,20171020,000000,5.58307,5.58307,5.56853,5.57033,96433.785358941,0
+MCR.US,D,20171023,000000,5.57033,5.58976,5.57033,5.57703,119768.77798382,0
+MCR.US,D,20171024,000000,5.58307,5.58307,5.56388,5.57033,127566.88667066,0
+MCR.US,D,20171025,000000,5.56388,5.56682,5.51898,5.53143,99372.909475424,0
+MCR.US,D,20171026,000000,5.54446,5.54446,5.51199,5.52521,125964.88390782,0
+MCR.US,D,20171027,000000,5.51898,5.54446,5.51898,5.53143,129660.50932898,0
+MCR.US,D,20171030,000000,5.53143,5.53813,5.51199,5.51199,162199.60116073,0
+MCR.US,D,20171031,000000,5.51898,5.53813,5.51199,5.51199,155630.54221258,0
+MCR.US,D,20171101,000000,5.52521,5.54446,5.51898,5.53813,197178.78053403,0
+MCR.US,D,20171102,000000,5.53813,5.54446,5.50595,5.54446,195398.77746419,0
+MCR.US,D,20171103,000000,5.53143,5.54446,5.51199,5.51199,137543.38006676,0
+MCR.US,D,20171106,000000,5.51199,5.55087,5.51199,5.54446,210691.97050576,0
+MCR.US,D,20171107,000000,5.53813,5.53813,5.51898,5.51898,259835.94811742,0
+MCR.US,D,20171108,000000,5.52521,5.53813,5.51305,5.53143,243583.88437457,0
+MCR.US,D,20171109,000000,5.51898,5.51898,5.48038,5.48038,163230.51960532,0
+MCR.US,D,20171110,000000,5.47339,5.49935,5.47339,5.49935,78188.753893253,0
+MCR.US,D,20171113,000000,5.48038,5.49246,5.44469,5.45423,151217.61793531,0
+MCR.US,D,20171114,000000,5.44782,5.45423,5.40893,5.42196,144424.99907777,0
+MCR.US,D,20171115,000000,5.41526,5.43479,5.38297,5.43479,140178.42032548,0
+MCR.US,D,20171116,000000,5.43479,5.46056,5.43479,5.45423,150251.33055454,0
+MCR.US,D,20171117,000000,5.45423,5.4933,5.45027,5.47359,136950.04571016,0
+MCR.US,D,20171120,000000,5.48661,5.50653,5.45423,5.47359,222236.56184433,0
+MCR.US,D,20171121,000000,5.47359,5.4933,5.46726,5.47359,141643.74428118,0
+MCR.US,D,20171122,000000,5.48047,5.49963,5.47878,5.49963,120882.3394281,0
+MCR.US,D,20171124,000000,5.50643,5.51256,5.48661,5.48661,115372.80611674,0
+MCR.US,D,20171127,000000,5.4933,5.50379,5.48661,5.49963,273964.72248415,0
+MCR.US,D,20171128,000000,5.50643,5.51256,5.4933,5.50643,209899.44532943,0
+MCR.US,D,20171129,000000,5.51256,5.51256,5.48143,5.50643,354190.94417699,0
+MCR.US,D,20171130,000000,5.50643,5.51832,5.45423,5.45423,457529.65811093,0
+MCR.US,D,20171201,000000,5.46056,5.51256,5.46056,5.51256,192434.22473243,0
+MCR.US,D,20171204,000000,5.50643,5.51936,5.48661,5.4933,104071.90567463,0
+MCR.US,D,20171205,000000,5.48661,5.51256,5.48083,5.51256,139079.69224013,0
+MCR.US,D,20171206,000000,5.51256,5.53219,5.50643,5.53219,172031.99907023,0
+MCR.US,D,20171207,000000,5.53219,5.5388,5.51936,5.52576,153892.92016821,0
+MCR.US,D,20171208,000000,5.52576,5.5387,5.4933,5.52576,292179.02770637,0
+MCR.US,D,20171211,000000,5.52576,5.54531,5.50643,5.51256,326435.61059537,0
+MCR.US,D,20171212,000000,5.51936,5.52576,5.50643,5.51256,323180.74783912,0
+MCR.US,D,20171213,000000,5.51256,5.55183,5.51256,5.54531,167224.93125606,0
+MCR.US,D,20171214,000000,5.5388,5.54531,5.51936,5.5388,130529.32035116,0
+MCR.US,D,20171215,000000,5.52576,5.5388,5.51936,5.51936,210043.54081602,0
+MCR.US,D,20171218,000000,5.5388,5.55815,5.51936,5.52576,190423.24507378,0
+MCR.US,D,20171219,000000,5.53229,5.53229,5.4802,5.49954,290062.09548406,0
+MCR.US,D,20171220,000000,5.49954,5.52576,5.49311,5.51927,206433.73697147,0
+MCR.US,D,20171221,000000,5.50623,5.5388,5.50623,5.51927,195513.20623296,0
+MCR.US,D,20171222,000000,5.52576,5.5388,5.52192,5.5388,111510.83517059,0
+MCR.US,D,20171226,000000,5.5388,5.54541,5.52576,5.54541,273236.82837169,0
+MCR.US,D,20171227,000000,5.54541,5.55853,5.53229,5.55853,175008.206584,0
+MCR.US,D,20171228,000000,5.54541,5.55853,5.54541,5.54541,115510.54444952,0
+MCR.US,D,20171229,000000,5.54541,5.55853,5.54541,5.54541,170055.98375759,0
+MCR.US,D,20180102,000000,5.55853,5.57817,5.55551,5.55853,181231.86017456,0
+MCR.US,D,20180103,000000,5.55853,5.57817,5.55212,5.57817,110182.19002205,0
+MCR.US,D,20180104,000000,5.57817,5.58439,5.55853,5.56495,127167.44550558,0
+MCR.US,D,20180105,000000,5.57817,5.58439,5.56495,5.58439,164932.11777803,0
+MCR.US,D,20180108,000000,5.57817,5.59117,5.56495,5.57817,132932.3244954,0
+MCR.US,D,20180109,000000,5.58439,5.59117,5.55853,5.56495,211307.55490075,0
+MCR.US,D,20180110,000000,5.57136,5.57136,5.52576,5.55853,218592.85317937,0
+MCR.US,D,20180111,000000,5.56495,5.56495,5.54051,5.56495,137342.07019577,0
+MCR.US,D,20180112,000000,5.56495,5.56495,5.51927,5.5388,260102.94857791,0
+MCR.US,D,20180116,000000,5.54541,5.57165,5.5388,5.56513,181813.53974916,0
+MCR.US,D,20180117,000000,5.55862,5.57165,5.51917,5.57165,331193.94023025,0
+MCR.US,D,20180118,000000,5.55219,5.55862,5.49926,5.50595,301611.9844508,0
+MCR.US,D,20180119,000000,5.50595,5.52576,5.48595,5.51217,395370.46757682,0
+MCR.US,D,20180122,000000,5.51917,5.5388,5.50595,5.51917,388960.33747419,0
+MCR.US,D,20180123,000000,5.53219,5.5388,5.50595,5.52576,151428.46353703,0
+MCR.US,D,20180124,000000,5.5388,5.55219,5.51983,5.5388,176788.20965382,0
+MCR.US,D,20180125,000000,5.5388,5.55862,5.51917,5.53219,177204.60322908,0
+MCR.US,D,20180126,000000,5.54541,5.54541,5.50595,5.52576,273001.6136803,0
+MCR.US,D,20180129,000000,5.51217,5.52576,5.48595,5.49284,197314.39981552,0
+MCR.US,D,20180130,000000,5.48595,5.49926,5.47207,5.48595,270546.69277984,0
+MCR.US,D,20180131,000000,5.50595,5.53219,5.48595,5.51917,305370.12188453,0
+MCR.US,D,20180201,000000,5.51217,5.55219,5.51217,5.51917,303811.55967279,0
+MCR.US,D,20180202,000000,5.51917,5.51917,5.42006,5.42006,240754.95092431,0
+MCR.US,D,20180205,000000,5.3873,5.45366,5.31409,5.34768,330526.43907907,0
+MCR.US,D,20180206,000000,5.28207,5.38072,5.28207,5.36107,259618.74536189,0
+MCR.US,D,20180207,000000,5.34768,5.44017,5.34768,5.3873,281809.45029904,0
+MCR.US,D,20180208,000000,5.3873,5.41318,5.35439,5.36107,133971.71914511,0
+MCR.US,D,20180209,000000,5.3675,5.38072,5.33484,5.36107,223007.89650792,0
+MCR.US,D,20180212,000000,5.3873,5.3873,5.32154,5.32776,369840.13783251,0
+MCR.US,D,20180213,000000,5.34136,5.34136,5.30776,5.33494,316007.75927799,0
+MCR.US,D,20180214,000000,5.32776,5.36787,5.32776,5.36787,337551.09405106,0
+MCR.US,D,20180215,000000,5.35466,5.39449,5.35466,5.38788,185723.18934894,0
+MCR.US,D,20180216,000000,5.38788,5.42093,5.37835,5.38788,133854.11179943,0
+MCR.US,D,20180220,000000,5.39449,5.42093,5.39326,5.39449,105028.65732467,0
+MCR.US,D,20180221,000000,5.4144,5.42744,5.39449,5.401,213377.86799506,0
+MCR.US,D,20180222,000000,5.401,5.42744,5.401,5.4144,116951.49931557,0
+MCR.US,D,20180223,000000,5.4144,5.46744,5.4144,5.46056,324041.08265622,0
+MCR.US,D,20180226,000000,5.46056,5.48103,5.43422,5.44734,125888.59806196,0
+MCR.US,D,20180227,000000,5.44734,5.45414,5.4144,5.42744,155486.44672596,0
+MCR.US,D,20180228,000000,5.44734,5.46744,5.43488,5.45414,150893.40309044,0
+MCR.US,D,20180301,000000,5.44734,5.47368,5.44083,5.47368,154472.48069155,0
+MCR.US,D,20180302,000000,5.44734,5.44734,5.4144,5.42744,193435.47645921,0
+MCR.US,D,20180305,000000,5.42093,5.44734,5.4144,5.4144,156435.78169654,0
+MCR.US,D,20180306,000000,5.42744,5.45414,5.42744,5.43422,47974.261308643,0
+MCR.US,D,20180307,000000,5.42093,5.44734,5.4144,5.42093,215785.11024185,0
+MCR.US,D,20180308,000000,5.42744,5.44734,5.42744,5.42744,104824.16887675,0
+MCR.US,D,20180309,000000,5.44083,5.47368,5.44083,5.45414,159484.03695361,0
+MCR.US,D,20180312,000000,5.44734,5.46056,5.42093,5.42744,215546.71697357,0
+MCR.US,D,20180313,000000,5.43432,5.44754,5.42083,5.42083,121674.86460441,0
+MCR.US,D,20180314,000000,5.44093,5.45423,5.41431,5.44754,120525.2792885,0
+MCR.US,D,20180315,000000,5.44093,5.45423,5.43432,5.44754,72839.208953054,0
+MCR.US,D,20180316,000000,5.45423,5.45423,5.44754,5.45423,50772.468515431,0
+MCR.US,D,20180319,000000,5.44754,5.46094,5.41431,5.43432,155056.27931742,0
+MCR.US,D,20180320,000000,5.43432,5.43432,5.42083,5.42083,78592.433160875,0
+MCR.US,D,20180321,000000,5.42744,5.44093,5.40732,5.40732,97282.465394019,0
+MCR.US,D,20180322,000000,5.41431,5.42744,5.36731,5.374,200266.23823966,0
+MCR.US,D,20180323,000000,5.39421,5.39421,5.374,5.3876,117645.48860765,0
+MCR.US,D,20180326,000000,5.39421,5.41431,5.38863,5.39421,58790.95853473,0
+MCR.US,D,20180327,000000,5.39421,5.41298,5.39421,5.40081,97107.643663947,0
+MCR.US,D,20180328,000000,5.39421,5.41668,5.39421,5.39421,129539.72340637,0
+MCR.US,D,20180329,000000,5.40732,5.43753,5.40044,5.42744,118181.6085799,0
+MCR.US,D,20180402,000000,5.42083,5.45423,5.42083,5.44754,128244.9830782,0
+MCR.US,D,20180403,000000,5.44754,5.46094,5.40732,5.42083,142756.24619982,0
+MCR.US,D,20180404,000000,5.40081,5.45423,5.40081,5.44754,118854.40735926,0
+MCR.US,D,20180405,000000,5.44093,5.44668,5.42083,5.43432,98121.609698364,0
+MCR.US,D,20180406,000000,5.42083,5.44754,5.41431,5.42744,123908.34464679,0
+MCR.US,D,20180409,000000,5.43432,5.46094,5.43432,5.45423,189604.23175655,0
+MCR.US,D,20180410,000000,5.46094,5.46764,5.44754,5.46094,97205.120022533,0
+MCR.US,D,20180411,000000,5.44093,5.47406,5.44093,5.44754,96598.011832646,0
+MCR.US,D,20180412,000000,5.45423,5.48123,5.44754,5.48123,87650.317829874,0
+MCR.US,D,20180413,000000,5.47055,5.48123,5.46094,5.47406,57628.658911161,0
+MCR.US,D,20180416,000000,5.48123,5.50096,5.47406,5.48784,115516.90160335,0
+MCR.US,D,20180417,000000,5.50106,5.50822,5.46064,5.46764,143185.35408273,0
+MCR.US,D,20180418,000000,5.46764,5.48057,5.45414,5.47396,99823.207871064,0
+MCR.US,D,20180419,000000,5.46764,5.48784,5.46764,5.48113,84287.383458673,0
+MCR.US,D,20180420,000000,5.46764,5.47396,5.44073,5.44073,106391.2072936,0
+MCR.US,D,20180423,000000,5.46764,5.46764,5.41384,5.42014,140183.71795367,0
+MCR.US,D,20180424,000000,5.43403,5.46064,5.41384,5.42716,200042.6783303,0
+MCR.US,D,20180425,000000,5.41384,5.42716,5.40675,5.40675,218457.23389787,0
+MCR.US,D,20180426,000000,5.42014,5.44073,5.41384,5.42014,184791.8663142,0
+MCR.US,D,20180427,000000,5.42014,5.43725,5.42014,5.43403,114493.3998382,0
+MCR.US,D,20180430,000000,5.42014,5.44073,5.41384,5.42014,338756.83422571,0
+MCR.US,D,20180501,000000,5.42014,5.45414,5.40675,5.45414,222566.07431737,0
+MCR.US,D,20180502,000000,5.45414,5.45414,5.43403,5.44073,110736.32193009,0
+MCR.US,D,20180503,000000,5.44714,5.45414,5.42716,5.43403,104572.0017752,0
+MCR.US,D,20180504,000000,5.42716,5.44073,5.41384,5.41384,120682.08908274,0
+MCR.US,D,20180507,000000,5.42014,5.44073,5.41384,5.43403,102048.21170835,0
+MCR.US,D,20180508,000000,5.42014,5.44319,5.40675,5.40675,228904.15667671,0
+MCR.US,D,20180509,000000,5.41384,5.42014,5.40025,5.42014,111436.66837604,0
+MCR.US,D,20180510,000000,5.41384,5.42014,5.40025,5.41384,114823.97183687,0
+MCR.US,D,20180511,000000,5.41384,5.42014,5.39336,5.40675,80558.912742776,0
+MCR.US,D,20180514,000000,5.40025,5.41384,5.39336,5.41384,104353.73949402,0
+MCR.US,D,20180515,000000,5.40016,5.40478,5.36591,5.366,174904.37307159,0
+MCR.US,D,20180516,000000,5.37967,5.39316,5.35929,5.37967,413272.21273618,0
+MCR.US,D,20180517,000000,5.35929,5.39316,5.35929,5.366,241392.78535765,0
+MCR.US,D,20180518,000000,5.366,5.38628,5.35929,5.366,138927.12054843,0
+MCR.US,D,20180521,000000,5.366,5.38212,5.366,5.37307,64424.456345592,0
+MCR.US,D,20180522,000000,5.37307,5.37967,5.35929,5.37307,135974.22259866,0
+MCR.US,D,20180523,000000,5.366,5.37967,5.366,5.37307,85629.802440499,0
+MCR.US,D,20180524,000000,5.366,5.38628,5.366,5.366,124343.8096835,0
+MCR.US,D,20180525,000000,5.37307,5.4249,5.37307,5.37307,251624.62443223,0
+MCR.US,D,20180529,000000,5.37307,5.39316,5.35929,5.37307,139499.2643923,0
+MCR.US,D,20180530,000000,5.37967,5.38628,5.366,5.37967,53894.89056708,0
+MCR.US,D,20180531,000000,5.38628,5.39316,5.35929,5.37967,119265.50330633,0
+MCR.US,D,20180601,000000,5.38628,5.40016,5.37675,5.39316,125401.21626904,0
+MCR.US,D,20180604,000000,5.40016,5.40675,5.39147,5.40016,67366.759038986,0
+MCR.US,D,20180605,000000,5.39316,5.40675,5.35929,5.37307,186558.09555074,0
+MCR.US,D,20180606,000000,5.37307,5.39316,5.36825,5.39316,116374.05784351,0
+MCR.US,D,20180607,000000,5.37307,5.38628,5.37307,5.37307,83200.310155318,0
+MCR.US,D,20180608,000000,5.366,5.40016,5.366,5.40016,69580.108094258,0
+MCR.US,D,20180611,000000,5.39316,5.40675,5.38628,5.38628,64572.789934744,0
+MCR.US,D,20180612,000000,5.38628,5.40035,5.36591,5.37288,109333.50998698,0
+MCR.US,D,20180613,000000,5.37288,5.40035,5.37288,5.37959,94484.258187232,0
+MCR.US,D,20180614,000000,5.37288,5.40675,5.37288,5.40035,145584.12012443,0
+MCR.US,D,20180615,000000,5.39326,5.40675,5.38638,5.40035,45765.150355917,0
+MCR.US,D,20180618,000000,5.38628,5.41401,5.37288,5.37288,165132.36812339,0
+MCR.US,D,20180619,000000,5.36591,5.39326,5.36591,5.38317,92569.695361535,0
+MCR.US,D,20180620,000000,5.37959,5.41401,5.37959,5.40035,83299.905565175,0
+MCR.US,D,20180621,000000,5.38628,5.40675,5.37959,5.37959,95272.545261011,0
+MCR.US,D,20180622,000000,5.39326,5.41401,5.39326,5.41401,71148.206036723,0
+MCR.US,D,20180625,000000,5.40675,5.41401,5.38628,5.40035,203354.75547093,0
+MCR.US,D,20180626,000000,5.39326,5.41401,5.37959,5.37959,122625.25910063,0
+MCR.US,D,20180627,000000,5.39326,5.40035,5.37959,5.38628,117075.46381506,0
+MCR.US,D,20180628,000000,5.38628,5.41401,5.38628,5.40035,129545.02103455,0
+MCR.US,D,20180629,000000,5.40675,5.42064,5.39581,5.42064,149684.48433885,0
+MCR.US,D,20180702,000000,5.42064,5.42744,5.40685,5.42064,98789.110849547,0
+MCR.US,D,20180703,000000,5.41401,5.42064,5.40035,5.40035,72780.935043031,0
+MCR.US,D,20180705,000000,5.40675,5.41166,5.38628,5.39326,114846.22187525,0
+MCR.US,D,20180706,000000,5.36591,5.38628,5.35909,5.35909,174432.8841632,0
+MCR.US,D,20180709,000000,5.37959,5.39326,5.37959,5.39326,147961.69565341,0
+MCR.US,D,20180710,000000,5.39326,5.39326,5.37288,5.38628,166461.01327192,0
+MCR.US,D,20180711,000000,5.37959,5.39326,5.37288,5.37288,106722.83881791,0
+MCR.US,D,20180712,000000,5.37959,5.40035,5.37959,5.38628,98807.122785374,0
+MCR.US,D,20180713,000000,5.38628,5.40675,5.37288,5.40035,105438.6937461,0
+MCR.US,D,20180716,000000,5.39326,5.40035,5.37288,5.38628,76749.918078483,0
+MCR.US,D,20180717,000000,5.39336,5.40695,5.37268,5.40695,123141.24808574,0
+MCR.US,D,20180718,000000,5.40044,5.41431,5.39336,5.40044,91260.121674449,0
+MCR.US,D,20180719,000000,5.39336,5.41431,5.39336,5.41431,116739.5941882,0
+MCR.US,D,20180720,000000,5.40695,5.42102,5.37268,5.37949,153226.47854266,0
+MCR.US,D,20180723,000000,5.38628,5.38628,5.359,5.37268,100628.44735503,0
+MCR.US,D,20180724,000000,5.37949,5.40044,5.37949,5.40044,102157.34284893,0
+MCR.US,D,20180725,000000,5.38628,5.39336,5.33804,5.35202,320619.87437499,0
+MCR.US,D,20180726,000000,5.359,5.37949,5.359,5.37949,95294.795299384,0
+MCR.US,D,20180727,000000,5.39336,5.39826,5.33144,5.38628,115463.92532151,0
+MCR.US,D,20180730,000000,5.38628,5.39336,5.36581,5.38628,146503.78837716,0
+MCR.US,D,20180731,000000,5.38628,5.38902,5.366,5.37268,109044.25948811,0
+MCR.US,D,20180801,000000,5.38628,5.39336,5.37268,5.39336,116097.5216523,0
+MCR.US,D,20180802,000000,5.38628,5.39336,5.35202,5.37268,184532.28253318,0
+MCR.US,D,20180803,000000,5.37268,5.40044,5.36591,5.37268,181208.55061054,0
+MCR.US,D,20180806,000000,5.37268,5.40044,5.36581,5.37268,109060.15237269,0
+MCR.US,D,20180807,000000,5.37268,5.39336,5.37268,5.37949,221113.46466932,0
+MCR.US,D,20180808,000000,5.38628,5.40695,5.37949,5.40044,95678.343579903,0
+MCR.US,D,20180809,000000,5.40044,5.40695,5.37949,5.37949,134965.55419243,0
+MCR.US,D,20180810,000000,5.38628,5.38628,5.37268,5.37268,65803.958724706,0
+MCR.US,D,20180813,000000,5.37268,5.39336,5.36581,5.37268,88366.557160352,0
+MCR.US,D,20180814,000000,5.37959,5.40062,5.3774,5.39356,139515.15727684,0
+MCR.US,D,20180815,000000,5.38647,5.40062,5.37959,5.37959,114916.15056725,0
+MCR.US,D,20180816,000000,5.38647,5.40119,5.37959,5.37959,102211.37865641,0
+MCR.US,D,20180817,000000,5.37959,5.43508,5.37959,5.40713,178331.93850663,0
+MCR.US,D,20180820,000000,5.42137,5.44215,5.42137,5.42828,85661.588209602,0
+MCR.US,D,20180821,000000,5.42828,5.45574,5.42828,5.45574,116984.34461031,0
+MCR.US,D,20180822,000000,5.45574,5.47,5.44896,5.44896,85960.374439179,0
+MCR.US,D,20180823,000000,5.46309,5.47,5.44896,5.44896,76753.096655391,0
+MCR.US,D,20180824,000000,5.44215,5.47717,5.44215,5.44215,119833.40904767,0
+MCR.US,D,20180827,000000,5.44215,5.49784,5.44215,5.47717,196730.60118964,0
+MCR.US,D,20180828,000000,5.48368,5.5255,5.47687,5.51153,136389.55664829,0
+MCR.US,D,20180829,000000,5.5255,5.53248,5.51153,5.52086,401958.59798644,0
+MCR.US,D,20180830,000000,5.51153,5.5255,5.50472,5.5187,243989.68269346,0
+MCR.US,D,20180831,000000,5.53248,5.55767,5.50472,5.5187,186139.58292423,0
+MCR.US,D,20180904,000000,5.51153,5.54635,5.51153,5.53919,115357.97275783,0
+MCR.US,D,20180905,000000,5.54635,5.54635,5.49066,5.49784,114893.90052888,0
+MCR.US,D,20180906,000000,5.47,5.5255,5.47,5.47,252649.18572302,0
+MCR.US,D,20180907,000000,5.48368,5.49066,5.45574,5.46309,135968.92497047,0
+MCR.US,D,20180910,000000,5.47717,5.49416,5.47,5.47717,98062.276262703,0
+MCR.US,D,20180911,000000,5.46309,5.48368,5.46309,5.47,78284.111200567,0
+MCR.US,D,20180912,000000,5.48368,5.49066,5.47717,5.48368,79303.374863168,0
+MCR.US,D,20180913,000000,5.49066,5.49784,5.47717,5.48368,135546.1742414,0
+MCR.US,D,20180914,000000,5.49066,5.49784,5.47717,5.49066,55209.761882348,0
+MCR.US,D,20180917,000000,5.47717,5.49784,5.47,5.47717,117744.0244919,0
+MCR.US,D,20180918,000000,5.49784,5.5085,5.46291,5.46291,117838.32227357,0
+MCR.US,D,20180919,000000,5.46991,5.48377,5.45556,5.45556,80473.091166195,0
+MCR.US,D,20180920,000000,5.48377,5.48377,5.44886,5.45556,129149.81797204,0
+MCR.US,D,20180921,000000,5.48377,5.49086,5.43479,5.43479,169254.98237617,0
+MCR.US,D,20180924,000000,5.44186,5.44886,5.42789,5.44186,97784.680545861,0
+MCR.US,D,20180925,000000,5.43479,5.46291,5.42789,5.43479,157955.1414597,0
+MCR.US,D,20180926,000000,5.42789,5.44886,5.42789,5.44186,118328.88264341,0
+MCR.US,D,20180927,000000,5.44886,5.46168,5.42677,5.42789,137396.10600326,0
+MCR.US,D,20180928,000000,5.44886,5.47717,5.42789,5.42789,137328.29636248,0
+MCR.US,D,20181001,000000,5.42789,5.48377,5.42789,5.48377,192067.62886211,0
+MCR.US,D,20181002,000000,5.46291,5.47707,5.44186,5.44886,88969.42724769,0
+MCR.US,D,20181003,000000,5.44886,5.46991,5.42093,5.42789,93882.447625528,0
+MCR.US,D,20181004,000000,5.43479,5.45556,5.35806,5.35806,227111.43929924,0
+MCR.US,D,20181005,000000,5.37203,5.37203,5.31587,5.31775,131009.28546462,0
+MCR.US,D,20181008,000000,5.36494,5.36494,5.24593,5.31587,168346.96890542,0
+MCR.US,D,20181009,000000,5.31587,5.32097,5.27397,5.30199,114775.23365758,0
+MCR.US,D,20181010,000000,5.30199,5.30199,5.21111,5.2179,269803.96530845,0
+MCR.US,D,20181011,000000,5.19733,5.24593,5.15485,5.15485,265979.07775959,0
+MCR.US,D,20181012,000000,5.18317,5.23904,5.18317,5.23904,124309.90486314,0
+MCR.US,D,20181015,000000,5.20384,5.24593,5.20384,5.23904,157889.45087022,0
+MCR.US,D,20181016,000000,5.27423,5.30247,5.24603,5.30247,164588.83147171,0
+MCR.US,D,20181017,000000,5.31663,5.32369,5.27423,5.32369,75620.463749652,0
+MCR.US,D,20181018,000000,5.32369,5.38713,5.29548,5.359,433408.49746356,0
+MCR.US,D,20181019,000000,5.35183,5.37297,5.32369,5.35484,232268.15057355,0
+MCR.US,D,20181022,000000,5.35183,5.36591,5.27423,5.27423,172822.40519528,0
+MCR.US,D,20181023,000000,5.24603,5.29548,5.23167,5.24603,129470.85424,0
+MCR.US,D,20181024,000000,5.23167,5.27423,5.22489,5.23904,125730.72874208,0
+MCR.US,D,20181025,000000,5.25311,5.29548,5.25311,5.27423,201414.76402994,0
+MCR.US,D,20181026,000000,5.30247,5.30247,5.23167,5.28859,245867.16212187,0
+MCR.US,D,20181029,000000,5.27423,5.30247,5.23904,5.26009,106615.82672858,0
+MCR.US,D,20181030,000000,5.26716,5.28595,5.25311,5.27423,124343.8096835,0
+MCR.US,D,20181031,000000,5.28859,5.29548,5.21101,5.22489,261636.08217436,0
+MCR.US,D,20181101,000000,5.22489,5.29548,5.22489,5.28859,161430.3855484,0
+MCR.US,D,20181102,000000,5.30247,5.30247,5.23904,5.23904,155052.04121488,0
+MCR.US,D,20181105,000000,5.25311,5.27423,5.23904,5.25311,148509.47040763,0
+MCR.US,D,20181106,000000,5.28142,5.28481,5.25311,5.27423,158733.89280275,0
+MCR.US,D,20181107,000000,5.27423,5.3374,5.26716,5.3374,97936.192711923,0
+MCR.US,D,20181108,000000,5.3374,5.34474,5.30935,5.30945,83687.691948244,0
+MCR.US,D,20181109,000000,5.31663,5.32369,5.26009,5.28859,169903.41206589,0
+MCR.US,D,20181112,000000,5.28142,5.31587,5.26716,5.29548,91757.03919811,0
+MCR.US,D,20181113,000000,5.29548,5.29548,5.24555,5.24555,185878.93961756,0
+MCR.US,D,20181114,000000,5.24555,5.2599,5.18185,5.21017,189050.09984851,0
+MCR.US,D,20181115,000000,5.19592,5.22432,5.19592,5.21017,121732.07898879,0
+MCR.US,D,20181116,000000,5.19592,5.21724,5.18891,5.21017,156690.06784938,0
+MCR.US,D,20181119,000000,5.18891,5.22961,5.18891,5.18891,197337.70937955,0
+MCR.US,D,20181120,000000,5.1675,5.21724,5.14617,5.16071,377967.7589924,0
+MCR.US,D,20181121,000000,5.16071,5.18185,5.15315,5.16071,263831.41929381,0
+MCR.US,D,20181123,000000,5.16071,5.203,5.16071,5.18891,77398.347768203,0
+MCR.US,D,20181126,000000,5.21017,5.22432,5.18891,5.21017,173761.14490948,0
+MCR.US,D,20181127,000000,5.203,5.22432,5.19592,5.203,243769.301361,0
+MCR.US,D,20181128,000000,5.21724,5.23867,5.20628,5.23867,302312.33089671,0
+MCR.US,D,20181129,000000,5.24555,5.24555,5.21017,5.23113,243436.61031106,0
+MCR.US,D,20181130,000000,5.2599,5.27406,5.24555,5.26688,206788.6780598,0
+MCR.US,D,20181203,000000,5.28124,5.30257,5.27406,5.29548,153964.96791151,0
+MCR.US,D,20181204,000000,5.29548,5.32021,5.28124,5.28851,236579.36038969,0
+MCR.US,D,20181206,000000,5.30955,5.30955,5.23867,5.23867,294708.1154014,0
+MCR.US,D,20181207,000000,5.26688,5.32389,5.24783,5.30955,394495.29940084,0
+MCR.US,D,20181210,000000,5.28124,5.33786,5.2599,5.26688,247923.70138289,0
+MCR.US,D,20181211,000000,5.28124,5.29615,5.23867,5.25263,370441.94839421,0
+MCR.US,D,20181212,000000,5.25263,5.28124,5.25263,5.26688,117322.33328845,0
+MCR.US,D,20181213,000000,5.26688,5.27406,5.23867,5.25263,188772.50413165,0
+MCR.US,D,20181214,000000,5.24555,5.25263,5.21724,5.22432,216457.90902124,0
+MCR.US,D,20181217,000000,5.24555,5.24555,5.18891,5.21017,244522.62408877,0
+MCR.US,D,20181218,000000,5.21017,5.23074,5.16705,5.18166,296632.21395785,0
+MCR.US,D,20181219,000000,5.18166,5.19582,5.16022,5.16705,272933.80403955,0
+MCR.US,D,20181220,000000,5.16022,5.16022,5.00941,5.05933,523366.46213039,0
+MCR.US,D,20181221,000000,5.04547,5.11682,5.04547,5.10229,324614.28602572,0
+MCR.US,D,20181224,000000,5.05245,5.15295,5.05245,5.124,113730.5413797,0
+MCR.US,D,20181226,000000,5.15295,5.16022,5.13154,5.14561,222272.58571599,0
+MCR.US,D,20181227,000000,5.15295,5.23885,5.15295,5.20291,135232.55465291,0
+MCR.US,D,20181228,000000,5.19582,5.26745,5.19582,5.26027,222644.4792145,0
+MCR.US,D,20181231,000000,5.26027,5.28481,5.22819,5.25311,327037.42115708,0
+MCR.US,D,20190102,000000,5.26027,5.31775,5.24959,5.31775,97874.740224989,0
+MCR.US,D,20190103,000000,5.27452,5.34645,5.27452,5.34636,124461.4170292,0
+MCR.US,D,20190104,000000,5.36071,5.37495,5.36071,5.37495,114656.56678626,0
+MCR.US,D,20190107,000000,5.411,5.43951,5.37495,5.43951,104052.83421317,0
+MCR.US,D,20190108,000000,5.45414,5.46868,5.43951,5.4465,139042.60884283,0
+MCR.US,D,20190109,000000,5.468,5.48245,5.43951,5.47537,587640.46583556,0
+MCR.US,D,20190110,000000,5.48982,5.48982,5.45414,5.46084,60777.569103729,0
+MCR.US,D,20190111,000000,5.48245,5.49672,5.46084,5.49672,125401.21626904,0
+MCR.US,D,20190114,000000,5.49672,5.49672,5.48245,5.49672,258930.05369796,0
+MCR.US,D,20190115,000000,5.50397,5.50397,5.47519,5.48972,149006.38793129,0
+MCR.US,D,20190116,000000,5.48226,5.48972,5.48226,5.48226,108271.86529891,0
+MCR.US,D,20190117,000000,5.48972,5.49672,5.47519,5.49672,265182.31448071,0
+MCR.US,D,20190118,000000,5.48226,5.49066,5.47519,5.48226,166329.63209297,0
+MCR.US,D,20190122,000000,5.48226,5.48972,5.46781,5.48226,50539.372875336,0
+MCR.US,D,20190123,000000,5.48226,5.50397,5.47519,5.48226,179521.78579676,0
+MCR.US,D,20190124,000000,5.48972,5.49672,5.47519,5.48972,67737.593011865,0
+MCR.US,D,20190125,000000,5.48972,5.50397,5.48226,5.50397,65197.910060456,0
+MCR.US,D,20190128,000000,5.48972,5.52576,5.48972,5.52576,152151.06002132,0
+MCR.US,D,20190129,000000,5.52576,5.5909,5.52576,5.56918,317567.38101536,0
+MCR.US,D,20190130,000000,5.58335,5.5909,5.56768,5.5909,189590.45792326,0
+MCR.US,D,20190131,000000,5.60525,5.64121,5.60128,5.64121,511107.7505126,0
+MCR.US,D,20190201,000000,5.6482,5.66263,5.63403,5.65593,157611.85515338,0
+MCR.US,D,20190204,000000,5.59779,5.67726,5.5909,5.59779,205790.60490993,0
+MCR.US,D,20190205,000000,5.61224,5.62724,5.5909,5.59779,274850.48591651,0
+MCR.US,D,20190206,000000,5.60525,5.63403,5.58335,5.60525,207003.76176406,0
+MCR.US,D,20190207,000000,5.59779,5.61129,5.57655,5.5909,108112.93645338,0
+MCR.US,D,20190208,000000,5.56918,5.5909,5.56183,5.5909,83245.8697577,0
+MCR.US,D,20190211,000000,5.5909,5.60525,5.58335,5.59779,152369.32230249,0
+MCR.US,D,20190212,000000,5.65649,5.65649,5.62734,5.64158,84450.55040674,0
+MCR.US,D,20190213,000000,5.67093,5.67093,5.64158,5.64865,68735.666161729,0
+MCR.US,D,20190214,000000,5.67093,5.67093,5.61243,5.64158,140835.32622029,0
+MCR.US,D,20190215,000000,5.63431,5.63431,5.60535,5.63431,100046.76778043,0
+MCR.US,D,20190219,000000,5.63431,5.66131,5.61978,5.62734,301859.91344982,0
+MCR.US,D,20190220,000000,5.62734,5.63072,5.59779,5.60535,150357.28311822,0
+MCR.US,D,20190221,000000,5.61978,5.62734,5.59779,5.60535,102243.16442552,0
+MCR.US,D,20190222,000000,5.61243,5.64158,5.60535,5.64158,103787.95280397,0
+MCR.US,D,20190225,000000,5.63431,5.69641,5.63431,5.68528,152650.09659624,0
+MCR.US,D,20190226,000000,5.67793,5.67793,5.63431,5.64158,289908.46426673,0
+MCR.US,D,20190227,000000,5.63431,5.64772,5.59779,5.61978,490718.23915804,0
+MCR.US,D,20190228,000000,5.61978,5.65649,5.60535,5.63431,214729.82270761,0
+MCR.US,D,20190301,000000,5.62734,5.64865,5.62734,5.64158,129863.93825123,0
+MCR.US,D,20190304,000000,5.64865,5.65649,5.64158,5.65649,95650.795913347,0
+MCR.US,D,20190305,000000,5.65649,5.68528,5.64865,5.68528,154252.0993591,0
+MCR.US,D,20190306,000000,5.71445,5.71445,5.68509,5.7,197173.48290585,0
+MCR.US,D,20190307,000000,5.68528,5.69246,5.68434,5.69246,214814.58475856,0
+MCR.US,D,20190308,000000,5.66309,5.68161,5.66309,5.67093,150053.19926046,0
+MCR.US,D,20190311,000000,5.68528,5.68528,5.64865,5.67093,80270.721769566,0
+MCR.US,D,20190312,000000,5.67093,5.71482,5.67093,5.70737,89078.55838828,0
+MCR.US,D,20190313,000000,5.70737,5.72209,5.7002,5.70737,106289.49283245,0
+MCR.US,D,20190314,000000,5.70737,5.71406,5.66309,5.67093,178911.49902995,0
+MCR.US,D,20190315,000000,5.67093,5.68548,5.65629,5.67801,51507.77930737,0
+MCR.US,D,20190318,000000,5.67801,5.70615,5.66309,5.7002,174843.9801103,0
+MCR.US,D,20190319,000000,5.69264,5.7002,5.67093,5.67801,137408.82031089,0
+MCR.US,D,20190320,000000,5.68548,5.70727,5.68548,5.69264,165231.96353325,0
+MCR.US,D,20190321,000000,5.7002,5.72133,5.68548,5.70737,89350.856476936,0
+MCR.US,D,20190322,000000,5.69264,5.76626,5.69264,5.74417,139272.52590601,0
+MCR.US,D,20190325,000000,5.73664,5.74417,5.72209,5.74417,41826.893563935,0
+MCR.US,D,20190326,000000,5.74417,5.76626,5.74078,5.75172,130426.54636437,0
+MCR.US,D,20190327,000000,5.77352,5.78098,5.75861,5.76626,249393.26344115,0
+MCR.US,D,20190328,000000,5.76626,5.8247,5.76626,5.79571,176602.79266737,0
+MCR.US,D,20190329,000000,5.8027,5.81024,5.78788,5.79571,107892.55512094,0
+MCR.US,D,20190401,000000,5.79571,5.81753,5.79571,5.81024,127113.40969813,0
+MCR.US,D,20190402,000000,5.8027,5.81753,5.8027,5.81753,64632.123370406,0
+MCR.US,D,20190403,000000,5.81024,5.81753,5.81024,5.81024,27548.726082423,0
+MCR.US,D,20190404,000000,5.8027,5.83204,5.8027,5.83204,142613.21023884,0
+MCR.US,D,20190405,000000,5.8247,5.83204,5.8027,5.8027,81309.056893629,0
+MCR.US,D,20190408,000000,5.8027,5.82035,5.8027,5.81024,150230.1400418,0
+MCR.US,D,20190409,000000,5.81024,5.81778,5.79571,5.81024,382411.40951314,0
+MCR.US,D,20190410,000000,5.81024,5.8247,5.8027,5.81753,47911.749296073,0
+MCR.US,D,20190411,000000,5.8247,5.8247,5.81753,5.8247,59012.399392821,0
+MCR.US,D,20190412,000000,5.81753,5.8247,5.79571,5.8027,172128.41590316,0
+MCR.US,D,20190415,000000,5.8027,5.8247,5.79571,5.81753,109478.66499921,0
+MCR.US,D,20190416,000000,5.81753,5.83177,5.79552,5.79552,138780.90601054,0
+MCR.US,D,20190417,000000,5.81015,5.8209,5.78758,5.79552,92903.445937126,0
+MCR.US,D,20190418,000000,5.78758,5.79552,5.78061,5.78061,116989.64223849,0
+MCR.US,D,20190422,000000,5.78758,5.8248,5.78758,5.79552,85435.909248963,0
+MCR.US,D,20190423,000000,5.8026,5.81753,5.79022,5.81753,85303.468544362,0
+MCR.US,D,20190424,000000,5.81015,5.84733,5.79552,5.79552,149683.42481319,0
+MCR.US,D,20190425,000000,5.8248,5.83213,5.78061,5.78758,105224.66956746,0
+MCR.US,D,20190426,000000,5.78061,5.81015,5.78061,5.78758,201201.79937695,0
+MCR.US,D,20190429,000000,5.79552,5.8247,5.77314,5.78758,95753.569900118,0
+MCR.US,D,20190430,000000,5.79552,5.83469,5.78325,5.8248,210676.07762121,0
+MCR.US,D,20190501,000000,5.86915,5.87632,5.78061,5.86915,298467.31236077,0
+MCR.US,D,20190502,000000,5.87632,5.89876,5.86915,5.87632,120792.27974897,0
+MCR.US,D,20190503,000000,5.91348,5.91348,5.87632,5.87632,62965.48954372,0
+MCR.US,D,20190506,000000,5.87632,5.90633,5.87632,5.89131,80306.745641217,0
+MCR.US,D,20190507,000000,5.89131,5.89876,5.84733,5.85412,196379.89820388,0
+MCR.US,D,20190508,000000,5.8394,5.88414,5.8394,5.86206,128874.34130647,0
+MCR.US,D,20190509,000000,5.85412,5.86582,5.81753,5.84733,114685.17397845,0
+MCR.US,D,20190510,000000,5.84733,5.86206,5.81753,5.83213,75962.690530339,0
+MCR.US,D,20190513,000000,5.8248,5.83071,5.79258,5.81753,76956.525577656,0
+MCR.US,D,20190514,000000,5.83233,5.83233,5.80251,5.83233,61708.892138475,0
+MCR.US,D,20190515,000000,5.81753,5.85451,5.79542,5.84762,99984.255767858,0
+MCR.US,D,20190516,000000,5.8395,5.8696,5.82488,5.86225,118284.38256665,0
+MCR.US,D,20190517,000000,5.8395,5.88461,5.8395,5.86225,104483.00162171,0
+MCR.US,D,20190520,000000,5.85451,5.90707,5.82488,5.8696,120842.07745388,0
+MCR.US,D,20190521,000000,5.89197,5.89934,5.86225,5.88461,46568.270788611,0
+MCR.US,D,20190522,000000,5.88461,5.92906,5.8696,5.89197,124160.51174835,0
+MCR.US,D,20190523,000000,5.90707,5.91435,5.89122,5.89934,65338.82697015,0
+MCR.US,D,20190524,000000,5.89934,5.90707,5.88461,5.90707,45776.805137923,0
+MCR.US,D,20190528,000000,5.90707,5.91435,5.89197,5.90707,73371.090822728,0
+MCR.US,D,20190529,000000,5.88461,5.92906,5.87688,5.87688,154975.75536902,0
+MCR.US,D,20190530,000000,5.89197,5.92906,5.88461,5.90707,115709.73526923,0
+MCR.US,D,20190531,000000,5.92143,5.93662,5.88461,5.89934,232319.00780411,0
+MCR.US,D,20190603,000000,5.89197,5.93662,5.89197,5.93662,213977.55950548,0
+MCR.US,D,20190604,000000,5.93662,5.98135,5.91435,5.91435,242261.59637984,0
+MCR.US,D,20190605,000000,5.92143,5.95917,5.91435,5.92906,129902.08117416,0
+MCR.US,D,20190606,000000,5.95917,5.95917,5.92906,5.95917,60201.187157311,0
+MCR.US,D,20190607,000000,5.94398,6.01873,5.94398,5.96635,74155.139793959,0
+MCR.US,D,20190610,000000,6.01099,6.03364,5.9889,6.01099,99692.886217738,0
+MCR.US,D,20190611,000000,6.01326,6.01873,5.99637,6.01873,67040.425142851,0
+MCR.US,D,20190612,000000,6.00344,6.01873,5.99637,6.01099,84329.764484146,0
+MCR.US,D,20190613,000000,6.01873,6.07082,6.01873,6.07082,137873.95206544,0
+MCR.US,D,20190614,000000,6.05612,6.07857,6.04818,6.06317,67515.092628137,0
+MCR.US,D,20190617,000000,6.07082,6.08536,6.05374,6.05612,154211.83738488,0
+MCR.US,D,20190618,000000,6.10075,6.11603,6.06327,6.09349,82534.928055406,0
+MCR.US,D,20190619,000000,6.10075,6.10829,6.06865,6.09349,61517.117998215,0
+MCR.US,D,20190620,000000,6.10829,6.10829,6.07857,6.08565,94065.745560695,0
+MCR.US,D,20190621,000000,6.07857,6.13086,6.07857,6.10829,178955.9991067,0
+MCR.US,D,20190624,000000,6.13086,6.13086,6.10075,6.11603,52711.400430775,0
+MCR.US,D,20190625,000000,6.11603,6.11651,6.07092,6.09349,127883.68483606,0
+MCR.US,D,20190626,000000,6.11603,6.11603,6.10829,6.11603,81632.212212854,0
+MCR.US,D,20190627,000000,6.11603,6.12339,6.10075,6.11603,178681.58196676,0
+MCR.US,D,20190628,000000,6.12339,6.12339,6.10829,6.11603,106131.62351256,0
+MCR.US,D,20190701,000000,6.12339,6.12339,6.10075,6.11603,155775.69722481,0
+MCR.US,D,20190702,000000,6.11603,6.13086,6.11603,6.12339,76827.263449968,0
+MCR.US,D,20190703,000000,6.13841,6.16097,6.11603,6.15359,27109.022943151,0
+MCR.US,D,20190705,000000,6.15359,6.15359,6.09349,6.13841,115531.73496226,0
+MCR.US,D,20190708,000000,6.13086,6.15359,6.12339,6.14578,137106.85550439,0
+MCR.US,D,20190709,000000,6.13841,6.15359,6.13709,6.13841,79334.101106636,0
+MCR.US,D,20190710,000000,6.14719,6.16813,6.14578,6.16097,205629.55701315,0
+MCR.US,D,20190711,000000,6.22091,6.22091,6.13086,6.14578,293788.44714868,0
+MCR.US,D,20190712,000000,6.14578,6.15359,6.10075,6.13841,182689.76745079,0
+MCR.US,D,20190715,000000,6.14578,6.14578,6.11603,6.13841,174389.44361211,0
+MCR.US,D,20190716,000000,6.10812,6.16107,6.10056,6.10812,194009.73935435,0
+MCR.US,D,20190717,000000,6.12331,6.12331,6.10812,6.12331,75349.225186633,0
+MCR.US,D,20190718,000000,6.12331,6.19154,6.11945,6.13077,240470.99805365,0
+MCR.US,D,20190719,000000,6.14586,6.21383,6.13077,6.19154,155900.72124995,0
+MCR.US,D,20190722,000000,6.18389,6.20647,6.16107,6.19154,113323.68353516,0
+MCR.US,D,20190723,000000,6.19154,6.19873,6.16107,6.18389,129211.27045898,0
+MCR.US,D,20190724,000000,6.17607,6.22145,6.17607,6.21383,151557.72566471,0
+MCR.US,D,20190725,000000,6.25167,6.25931,6.20647,6.25167,289185.86778242,0
+MCR.US,D,20190726,000000,6.25931,6.25931,6.22145,6.25167,69171.131198455,0
+MCR.US,D,20190729,000000,6.27441,6.27441,6.22939,6.25931,110039.15406109,0
+MCR.US,D,20190730,000000,6.2443,6.2795,6.23657,6.27441,296505.07088143,0
+MCR.US,D,20190731,000000,6.31243,6.32745,6.25167,6.28196,133286.2060581,0
+MCR.US,D,20190801,000000,6.28196,6.31943,6.25931,6.30471,162407.26818553,0
+MCR.US,D,20190802,000000,6.31243,6.33492,6.27772,6.32745,80705.127280653,0
+MCR.US,D,20190805,000000,6.31943,6.33492,6.28196,6.31243,132388.78784373,0
+MCR.US,D,20190806,000000,6.32745,6.33492,6.25931,6.29706,145223.88140791,0
+MCR.US,D,20190807,000000,6.28479,6.29706,6.26668,6.28196,134127.46941373,0
+MCR.US,D,20190808,000000,6.2897,6.30471,6.27243,6.30471,62593.596045202,0
+MCR.US,D,20190809,000000,6.29706,6.34245,6.28196,6.33492,163482.68670688,0
+MCR.US,D,20190812,000000,6.34245,6.35011,6.2897,6.30471,81710.617109977,0
+MCR.US,D,20190813,000000,6.31253,6.33301,6.26649,6.28178,109594.15329363,0
+MCR.US,D,20190814,000000,6.27413,6.27413,6.19804,6.21306,56651.776274032,0
+MCR.US,D,20190815,000000,6.24384,6.26649,6.20579,6.22882,101320.31759586,0
+MCR.US,D,20190816,000000,6.24384,6.29688,6.24384,6.26649,47391.522208405,0
+MCR.US,D,20190819,000000,6.26649,6.32764,6.26649,6.30471,66345.376325111,0
+MCR.US,D,20190820,000000,6.28961,6.32764,6.28961,6.31253,66278.626209992,0
+MCR.US,D,20190821,000000,6.31952,6.3352,6.30471,6.3352,113467.77902177,0
+MCR.US,D,20190822,000000,6.3352,6.35823,6.32764,6.34283,55951.429828108,0
+MCR.US,D,20190823,000000,6.34283,6.38464,6.31952,6.38079,143843.31950319,0
+MCR.US,D,20190826,000000,6.37304,6.38079,6.30819,6.31253,106182.48074315,0
+MCR.US,D,20190827,000000,6.31952,6.32764,6.28961,6.31253,74520.676138655,0
+MCR.US,D,20190828,000000,6.29698,6.34283,6.29205,6.3352,77847.586638206,0
+MCR.US,D,20190829,000000,6.35039,6.37304,6.31952,6.35823,86902.292730294,0
+MCR.US,D,20190830,000000,6.37304,6.38079,6.35823,6.38079,135965.74639358,0
+MCR.US,D,20190903,000000,6.36567,6.39627,6.36567,6.38853,118223.98960537,0
+MCR.US,D,20190904,000000,6.39627,6.39627,6.38079,6.39627,83602.9298973,0
+MCR.US,D,20190905,000000,6.39627,6.39627,6.31253,6.36567,256663.72836086,0
+MCR.US,D,20190906,000000,6.37304,6.37304,6.32405,6.34283,70555.931205753,0
+MCR.US,D,20190909,000000,6.3352,6.38853,6.27413,6.35823,193675.98877876,0
+MCR.US,D,20190910,000000,6.31952,6.3569,6.31952,6.32764,118184.78715681,0
+MCR.US,D,20190911,000000,6.32764,6.35823,6.31952,6.3352,83220.441142416,0
+MCR.US,D,20190912,000000,6.35039,6.35039,6.28961,6.32764,148466.02985654,0
+MCR.US,D,20190913,000000,6.32764,6.35039,6.30471,6.31952,68434.760880879,0
+MCR.US,D,20190916,000000,6.34283,6.35823,6.32764,6.34283,88222.461673746,0
+MCR.US,D,20190917,000000,6.35831,6.37323,6.32755,6.35048,74394.592587877,0
+MCR.US,D,20190918,000000,6.35831,6.37323,6.29659,6.37323,190114.92311348,0
+MCR.US,D,20190919,000000,6.38107,6.40382,6.35048,6.40382,202551.63503823,0
+MCR.US,D,20190920,000000,6.38107,6.40382,6.38107,6.40382,153920.46783477,0
+MCR.US,D,20190923,000000,6.40382,6.40382,6.37323,6.3887,116233.14093381,0
+MCR.US,D,20190924,000000,6.38107,6.41202,6.38107,6.39663,147885.40980756,0
+MCR.US,D,20190925,000000,6.3887,6.39663,6.36587,6.38107,112302.30082128,0
+MCR.US,D,20190926,000000,6.38107,6.40382,6.38107,6.39663,131906.70367899,0
+MCR.US,D,20190927,000000,6.39663,6.39663,6.36587,6.38107,69041.869070765,0
+MCR.US,D,20190930,000000,6.37323,6.41202,6.37323,6.37323,205521.48539818,0
+MCR.US,D,20191001,000000,6.39663,6.40382,6.37323,6.38107,127148.37404413,0
+MCR.US,D,20191002,000000,6.3887,6.3887,6.34283,6.35048,110782.94105812,0
+MCR.US,D,20191003,000000,6.37323,6.39663,6.36587,6.38107,134845.82779546,0
+MCR.US,D,20191004,000000,6.37323,6.41202,6.37323,6.39663,62924.168043884,0
+MCR.US,D,20191007,000000,6.3887,6.42673,6.37323,6.41202,91933.979979455,0
+MCR.US,D,20191008,000000,6.41202,6.43495,6.41202,6.41958,143479.90220975,0
+MCR.US,D,20191009,000000,6.41958,6.4239,6.41202,6.41202,105460.94378448,0
+MCR.US,D,20191010,000000,6.41958,6.43495,6.40382,6.43495,104296.52510964,0
+MCR.US,D,20191011,000000,6.43495,6.43967,6.40816,6.41202,155670.80418677,0
+MCR.US,D,20191014,000000,6.41958,6.45025,6.41202,6.45025,127300.94573583,0
+MCR.US,D,20191015,000000,6.4578,6.46553,6.41182,6.41928,117084.99954581,0
+MCR.US,D,20191016,000000,6.44221,6.44221,6.34972,6.38059,134273.6839516,0
+MCR.US,D,20191017,000000,6.37267,6.39627,6.34972,6.38834,119768.77798382,0
+MCR.US,D,20191018,000000,6.3921,6.43486,6.38834,6.39627,70207.347271244,0
+MCR.US,D,20191021,000000,6.39627,6.43486,6.39201,6.43486,68044.855446537,0
+MCR.US,D,20191022,000000,6.42663,6.44221,6.39787,6.41928,128005.53028429,0
+MCR.US,D,20191023,000000,6.42663,6.42663,6.38059,6.38834,194376.33522468,0
+MCR.US,D,20191024,000000,6.40352,6.41928,6.38834,6.40352,58149.945524466,0
+MCR.US,D,20191025,000000,6.41182,6.41182,6.38834,6.40352,83196.072052769,0
+MCR.US,D,20191028,000000,6.39627,6.40352,6.36512,6.36512,253465.02046336,0
+MCR.US,D,20191029,000000,6.36512,6.42663,6.36512,6.41182,92476.457105497,0
+MCR.US,D,20191030,000000,6.41182,6.44628,6.39627,6.43486,105986.46850033,0
+MCR.US,D,20191031,000000,6.44221,6.47347,6.42663,6.47347,132433.28792047,0
+MCR.US,D,20191101,000000,6.4578,6.48875,6.4238,6.48091,170164.05537255,0
+MCR.US,D,20191104,000000,6.47347,6.48091,6.44221,6.47347,134066.01692679,0
+MCR.US,D,20191105,000000,6.46553,6.46808,6.41182,6.43486,149706.73437723,0
+MCR.US,D,20191106,000000,6.43486,6.45025,6.41182,6.42663,57059.693644199,0
+MCR.US,D,20191107,000000,6.42663,6.43835,6.41182,6.41182,118539.72824513,0
+MCR.US,D,20191108,000000,6.41182,6.44221,6.41182,6.42663,84932.634571483,0
+MCR.US,D,20191111,000000,6.42663,6.45025,6.41182,6.45025,197029.38741923,0
+MCR.US,D,20191112,000000,6.47357,6.48119,6.41899,6.41899,119654.34921504,0
+MCR.US,D,20191113,000000,6.38775,6.44212,6.38775,6.42663,182559.44579745,0
+MCR.US,D,20191114,000000,6.42663,6.45025,6.39579,6.45025,117970.76297816,0
+MCR.US,D,20191115,000000,6.45025,6.45789,6.4324,6.44212,94184.412432016,0
+MCR.US,D,20191118,000000,6.45025,6.45025,6.42663,6.45025,79800.292386827,0
+MCR.US,D,20191119,000000,6.45789,6.45789,6.41899,6.44212,66697.138836528,0
+MCR.US,D,20191120,000000,6.43477,6.48119,6.42663,6.48119,77041.287628601,0
+MCR.US,D,20191121,000000,6.47357,6.48119,6.43477,6.45789,132138.73979345,0
+MCR.US,D,20191122,000000,6.46563,6.46563,6.43477,6.45789,86639.530372366,0
+MCR.US,D,20191125,000000,6.44212,6.45789,6.41899,6.45789,119029.22908934,0
+MCR.US,D,20191126,000000,6.46563,6.46563,6.43477,6.46563,92869.541116749,0
+MCR.US,D,20191127,000000,6.46563,6.46563,6.44212,6.46563,116967.39220011,0
+MCR.US,D,20191129,000000,6.46563,6.48119,6.45025,6.47357,83071.048027627,0
+MCR.US,D,20191202,000000,6.45789,6.47357,6.45025,6.45025,188519.27750446,0
+MCR.US,D,20191203,000000,6.45789,6.46563,6.43477,6.46563,120785.92259515,0
+MCR.US,D,20191204,000000,6.45025,6.47357,6.45025,6.45789,101779.0921966,0
+MCR.US,D,20191205,000000,6.47357,6.47357,6.44212,6.46563,142416.1384704,0
+MCR.US,D,20191206,000000,6.46148,6.47357,6.45025,6.45025,119438.20598513,0
+MCR.US,D,20191209,000000,6.46563,6.49687,6.45025,6.48119,54364.260424182,0
+MCR.US,D,20191210,000000,6.49687,6.5047,6.47357,6.5047,103682.00024029,0
+MCR.US,D,20191211,000000,6.5047,6.51209,6.47357,6.5047,123594.72505829,0
+MCR.US,D,20191212,000000,6.51209,6.52036,6.5047,6.52036,96822.631267648,0
+MCR.US,D,20191213,000000,6.52036,6.52036,6.48904,6.48904,75851.440338475,0
+MCR.US,D,20191216,000000,6.5047,6.52782,6.5047,6.52782,77604.955267379,0
+MCR.US,D,20191217,000000,6.51792,6.55945,6.50414,6.55067,130146.83159627,0
+MCR.US,D,20191218,000000,6.5434,6.55067,6.51169,6.52744,97021.822087366,0
+MCR.US,D,20191219,000000,6.52744,6.55945,6.52744,6.55945,108079.03163301,0
+MCR.US,D,20191220,000000,6.55945,6.58276,6.52744,6.58276,87023.078652889,0
+MCR.US,D,20191223,000000,6.57456,6.57456,6.55067,6.57456,96754.821626892,0
+MCR.US,D,20191224,000000,6.58276,6.58276,6.55945,6.58276,50981.19506588,0
+MCR.US,D,20191226,000000,6.57456,6.59134,6.56662,6.59021,59013.458918458,0
+MCR.US,D,20191227,000000,6.59021,6.59814,6.56662,6.56662,91922.325197451,0
+MCR.US,D,20191230,000000,6.56662,6.60588,6.56662,6.60588,103537.90475368,0
+MCR.US,D,20191231,000000,6.59814,6.62164,6.58276,6.59814,136600.40225001,0
+MCR.US,D,20200102,000000,6.60588,6.62164,6.58644,6.61391,90151.857858359,0
+MCR.US,D,20200103,000000,6.61391,6.64525,6.61117,6.64525,88337.949968157,0
+MCR.US,D,20200106,000000,6.62947,6.63739,6.59814,6.60588,72241.6364939,0
+MCR.US,D,20200107,000000,6.59814,6.62164,6.57456,6.60588,109543.29606306,0
+MCR.US,D,20200108,000000,6.59021,6.61391,6.59021,6.60588,124125.54740234,0
+MCR.US,D,20200109,000000,6.60588,6.62164,6.59144,6.61391,94598.686956004,0
+MCR.US,D,20200110,000000,6.62164,6.62164,6.59814,6.60588,51321.302795293,0
+MCR.US,D,20200113,000000,6.62164,6.62164,6.60588,6.61391,115456.50864204,0
+MCR.US,D,20200114,000000,6.64534,6.66912,6.62947,6.63759,384738.12781154,0
+MCR.US,D,20200115,000000,6.63759,6.66118,6.63759,6.66118,134256.73154141,0
+MCR.US,D,20200116,000000,6.66912,6.6929,6.65317,6.68497,121596.4597073,0
+MCR.US,D,20200117,000000,6.67686,6.68497,6.66118,6.66118,268122.49812285,0
+MCR.US,D,20200121,000000,6.66912,6.71649,6.66118,6.6929,130765.59456815,0
+MCR.US,D,20200122,000000,6.70036,6.75605,6.70036,6.73216,245536.5901232,0
+MCR.US,D,20200123,000000,6.74029,6.74029,6.70847,6.70847,142571.88873902,0
+MCR.US,D,20200124,000000,6.70847,6.71659,6.70036,6.70847,215878.34849791,0
+MCR.US,D,20200127,000000,6.70847,6.70847,6.63759,6.63759,118182.66810553,0
+MCR.US,D,20200128,000000,6.63759,6.6929,6.63759,6.68497,127168.50503121,0
+MCR.US,D,20200129,000000,6.67686,6.70036,6.67686,6.6929,101779.0921966,0
+MCR.US,D,20200130,000000,6.68497,6.6929,6.66118,6.68497,80310.983743765,0
+MCR.US,D,20200131,000000,6.6929,6.71649,6.67686,6.71649,163273.96015643,0
+MCR.US,D,20200203,000000,6.71649,6.74792,6.70847,6.74029,300687.01856988,0
+MCR.US,D,20200204,000000,6.74792,6.74792,6.71649,6.73216,166269.23913167,0
+MCR.US,D,20200205,000000,6.74029,6.74029,6.72839,6.74029,126545.50395678,0
+MCR.US,D,20200206,000000,6.74029,6.74029,6.72424,6.74029,168682.83853231,0
+MCR.US,D,20200207,000000,6.73216,6.74029,6.72424,6.73216,104638.75189032,0
+MCR.US,D,20200210,000000,6.74029,6.77972,6.73216,6.77972,257244.34840983,0
+MCR.US,D,20200211,000000,6.77972,6.77972,6.74792,6.77143,113606.57688019,0
+MCR.US,D,20200212,000000,6.75605,6.76387,6.74792,6.76387,157140.36624501,0
+MCR.US,D,20200213,000000,6.76387,6.78747,6.75605,6.77143,165702.39291597,0
+MCR.US,D,20200214,000000,6.76756,6.77972,6.74029,6.74792,171794.66532758,0
+MCR.US,D,20200218,000000,6.76387,6.79549,6.75614,6.79549,197978.72238982,0
+MCR.US,D,20200219,000000,6.79549,6.81154,6.78785,6.81154,88487.343082946,0
+MCR.US,D,20200220,000000,6.79549,6.81154,6.79549,6.81154,79699.637451332,0
+MCR.US,D,20200221,000000,6.78785,6.81956,6.78785,6.81154,268745.49919728,0
+MCR.US,D,20200224,000000,6.77162,6.8038,6.76783,6.79549,233859.55808001,0
+MCR.US,D,20200225,000000,6.8038,6.8038,6.57332,6.60474,342514.97165946,0
+MCR.US,D,20200226,000000,6.60474,6.69243,6.60474,6.66053,230034.67053118,0
+MCR.US,D,20200227,000000,6.65259,6.65259,6.54925,6.5888,154759.61213912,0
+MCR.US,D,20200228,000000,6.57332,6.57332,6.28716,6.3585,451821.9935055,0
+MCR.US,D,20200302,000000,6.42241,6.61786,6.40626,6.56484,234305.61837312,0
+MCR.US,D,20200303,000000,6.64475,6.66053,6.51707,6.55754,298788.34862873,0
+MCR.US,D,20200304,000000,6.58115,6.64475,6.58115,6.64475,108341.79399092,0
+MCR.US,D,20200305,000000,6.59719,6.62947,6.54925,6.54925,151068.22482051,0
+MCR.US,D,20200306,000000,6.49376,6.5888,6.46204,6.53368,219429.87843245,0
+MCR.US,D,20200309,000000,6.42977,6.42977,6.12,6.25516,289661.59479333,0
+MCR.US,D,20200310,000000,6.32708,6.39843,6.26308,6.39843,195896.7545135,0
+MCR.US,D,20200311,000000,6.36654,6.38267,6.11631,6.17569,196200.83837125,0
+MCR.US,D,20200312,000000,5.96116,5.96116,5.49991,5.60373,688363.21097226,0
+MCR.US,D,20200313,000000,5.68302,5.88149,5.67642,5.87387,320514.98133693,0
+MCR.US,D,20200316,000000,4.99147,5.59468,4.99147,5.44441,262537.73849127,0
+MCR.US,D,20200317,000000,5.39676,5.50831,5.34891,5.4682,399987.88030199,0
+MCR.US,D,20200318,000000,5.36503,5.38863,4.55422,4.60999,872622.13589115,0
+MCR.US,D,20200319,000000,4.50646,4.87199,4.36346,4.72929,557360.28266147,0
+MCR.US,D,20200320,000000,4.87189,5.51983,4.87189,4.98337,295663.80752581,0
+MCR.US,D,20200323,000000,4.84056,4.99941,4.84056,4.89597,1056313.1550686,0
+MCR.US,D,20200324,000000,5.07085,5.34126,5.07085,5.25367,480861.47215891,0
+MCR.US,D,20200325,000000,5.30927,5.71482,5.23867,5.60723,367247.47859924,0
+MCR.US,D,20200326,000000,5.74635,5.74635,5.64337,5.72237,231708.72103732,0
+MCR.US,D,20200327,000000,5.49991,5.69888,5.49991,5.5638,240737.99851412,0
+MCR.US,D,20200330,000000,5.52389,5.81015,5.52389,5.80202,233044.78286533,0
+MCR.US,D,20200331,000000,5.80202,5.92143,5.75466,5.88149,672201.20690852,0
+MCR.US,D,20200401,000000,5.79449,5.79835,5.63498,5.69084,422762.383865,0
+MCR.US,D,20200402,000000,5.62744,5.7704,5.62744,5.74635,469961.07240751,0
+MCR.US,D,20200403,000000,5.69888,5.71482,5.65912,5.69888,500809.16132292,0
+MCR.US,D,20200406,000000,5.7305,5.89764,5.71482,5.82582,316604.27221152,0
+MCR.US,D,20200407,000000,5.9133,5.96116,5.89764,5.92926,300089.44611072,0
+MCR.US,D,20200408,000000,5.92926,6.08046,5.9133,6.02458,317197.60656813,0
+MCR.US,D,20200409,000000,6.12,6.27111,6.12,6.1521,310753.5716451,0
+MCR.US,D,20200413,000000,6.12812,6.1521,5.97693,6.08046,151447.53499849,0
+MCR.US,D,20200414,000000,6.10019,6.24589,6.10019,6.14833,92266.67102941,0
+MCR.US,D,20200415,000000,5.97238,6.13151,5.97238,6.10829,102998.60620455,0
+MCR.US,D,20200416,000000,6.10829,6.16369,6.02053,6.14039,193874.12007285,0
+MCR.US,D,20200417,000000,6.20466,6.20466,6.13236,6.13236,169385.30402949,0
+MCR.US,D,20200420,000000,6.10019,6.18843,6.08424,6.1805,258986.20855672,0
+MCR.US,D,20200421,000000,6.10019,6.16446,6.03628,6.10829,236524.26505656,0
+MCR.US,D,20200422,000000,6.14039,6.17246,6.13236,6.16446,190248.42334372,0
+MCR.US,D,20200423,000000,6.18843,6.18843,6.1517,6.17246,688126.93675526,0
+MCR.US,D,20200424,000000,6.1805,6.19637,6.16446,6.1805,114057.93480147,0
+MCR.US,D,20200427,000000,6.1805,6.20466,6.13236,6.13236,274433.03281562,0
+MCR.US,D,20200428,000000,6.17246,6.35652,6.17246,6.18843,153116.28787644,0
+MCR.US,D,20200429,000000,6.22042,6.29698,6.20628,6.27649,81258.199663061,0
+MCR.US,D,20200430,000000,6.30074,6.30829,6.25242,6.26847,258980.91092853,0
+MCR.US,D,20200501,000000,6.26053,6.30074,6.22864,6.30074,194819.21694087,0
+MCR.US,D,20200504,000000,6.25242,6.32453,6.25242,6.31649,138944.07295861,0
+MCR.US,D,20200505,000000,6.32453,6.36435,6.30829,6.32453,227173.95131183,0
+MCR.US,D,20200506,000000,6.30829,6.35652,6.30074,6.31649,124128.72597925,0
+MCR.US,D,20200507,000000,6.3485,6.4207,6.3485,6.39681,83649.54902532,0
+MCR.US,D,20200508,000000,6.38862,6.44458,6.36435,6.38862,144287.26074499,0
+MCR.US,D,20200511,000000,6.36435,6.4207,6.36435,6.38862,66597.543426668,0
+MCR.US,D,20200512,000000,6.40863,6.45676,6.40863,6.43279,189620.1246411,0
+MCR.US,D,20200513,000000,6.43279,6.44035,6.36814,6.40863,189139.10000198,0
+MCR.US,D,20200514,000000,6.36814,6.36814,6.22306,6.27932,191606.7352101,0
+MCR.US,D,20200515,000000,6.24722,6.28763,6.24722,6.2715,64017.598501062,0
+MCR.US,D,20200518,000000,6.31181,6.40032,6.31181,6.3922,73354.138412539,0
+MCR.US,D,20200519,000000,6.35209,6.47309,6.35209,6.44035,96577.880845548,0
+MCR.US,D,20200520,000000,6.46497,6.50528,6.44903,6.50528,88909.034286392,0
+MCR.US,D,20200521,000000,6.47309,6.53453,6.46497,6.48913,108629.98496414,0
+MCR.US,D,20200522,000000,6.50528,6.5216,6.47713,6.51311,77719.384036152,0
+MCR.US,D,20200526,000000,6.56993,6.60107,6.52933,6.55341,80668.043883366,0
+MCR.US,D,20200527,000000,6.55341,6.61004,6.53708,6.61004,97209.35812508,0
+MCR.US,D,20200528,000000,6.57749,6.70828,6.57749,6.64212,123775.90394219,0
+MCR.US,D,20200529,000000,6.67449,6.72263,6.6342,6.69064,144141.04620712,0
+MCR.US,D,20200601,000000,6.69064,6.75508,6.69064,6.74679,142899.28216079,0
+MCR.US,D,20200602,000000,6.74679,6.76311,6.74679,6.75508,224028.21969616,0
+MCR.US,D,20200603,000000,6.76311,6.81145,6.76311,6.77944,240507.02192531,0
+MCR.US,D,20200604,000000,6.76311,6.77246,6.70678,6.74679,139071.21603502,0
+MCR.US,D,20200605,000000,6.77095,6.84352,6.75508,6.80361,129207.03235642,0
+MCR.US,D,20200608,000000,6.77095,6.85185,6.76311,6.81956,97645.882687441,0
+MCR.US,D,20200609,000000,6.81956,6.84362,6.77944,6.82778,85027.991878796,0
+MCR.US,D,20200610,000000,6.81145,6.81145,6.77095,6.81145,101810.8779657,0
+MCR.US,D,20200611,000000,6.76311,6.76311,6.55341,6.5617,76111.024119491,0
+MCR.US,D,20200612,000000,6.62619,6.63666,6.5617,6.60172,40519.438928123,0
+MCR.US,D,20200615,000000,6.52933,6.61004,6.49791,6.61004,55574.238701407,0
+MCR.US,D,20200616,000000,6.68752,6.70404,6.66335,6.67157,33197.057252202,0
+MCR.US,D,20200617,000000,6.68752,6.69591,6.60645,6.60645,42881.121572549,0
+MCR.US,D,20200618,000000,6.60645,6.61457,6.57427,6.61457,140106.37258219,0
+MCR.US,D,20200619,000000,6.63099,6.63099,6.59021,6.61457,63913.764988655,0
+MCR.US,D,20200622,000000,6.59861,6.61457,6.58247,6.59861,103908.73872656,0
+MCR.US,D,20200623,000000,6.59861,6.65524,6.57661,6.65524,124345.92873479,0
+MCR.US,D,20200624,000000,6.63911,6.63911,6.58247,6.62286,74628.747753608,0
+MCR.US,D,20200625,000000,6.60645,6.61457,6.58286,6.60645,95592.522003325,0
+MCR.US,D,20200626,000000,6.62286,6.62286,6.52518,6.55823,69936.108708224,0
+MCR.US,D,20200629,000000,6.54152,6.54963,6.493,6.50111,85108.515827194,0
+MCR.US,D,20200630,000000,6.53388,6.55823,6.4524,6.4524,405649.98530506,0
+MCR.US,D,20200701,000000,6.46062,6.61457,6.46062,6.54963,108302.59154238,0
+MCR.US,D,20200702,000000,6.54152,6.58247,6.54152,6.55823,67471.652077029,0
+MCR.US,D,20200706,000000,6.59861,6.63099,6.53388,6.61457,133166.47966114,0
+MCR.US,D,20200707,000000,6.61457,6.62286,6.57427,6.60645,97062.084061563,0
+MCR.US,D,20200708,000000,6.59021,6.60645,6.57427,6.57427,76942.751744379,0
+MCR.US,D,20200709,000000,6.58247,6.60645,6.55823,6.55823,106890.24386852,0
+MCR.US,D,20200710,000000,6.55823,6.58247,6.53388,6.58247,49346.3470083,0
+MCR.US,D,20200713,000000,6.57427,6.62277,6.56577,6.56577,99360.195167781,0
+MCR.US,D,20200714,000000,6.56369,6.5803,6.53924,6.54812,113899.00595594,0
+MCR.US,D,20200715,000000,6.55605,6.62136,6.55605,6.60484,121993.78182109,0
+MCR.US,D,20200716,000000,6.60484,6.62136,6.56802,6.61324,44125.004670152,0
+MCR.US,D,20200717,000000,6.58832,6.62947,6.58172,6.60484,58922.339713694,0
+MCR.US,D,20200720,000000,6.58832,6.72753,6.57265,6.67864,184511.09202045,0
+MCR.US,D,20200721,000000,6.67044,6.72753,6.67044,6.72753,83664.382384236,0
+MCR.US,D,20200722,000000,6.73564,6.75218,6.73564,6.74396,71538.111471065,0
+MCR.US,D,20200723,000000,6.73564,6.80125,6.73564,6.79313,155475.85146959,0
+MCR.US,D,20200724,000000,6.79313,6.82568,6.77661,6.81759,89617.85693741,0
+MCR.US,D,20200727,000000,6.83382,6.85825,6.81229,6.8423,151452.83262667,0
+MCR.US,D,20200728,000000,6.8423,6.8423,6.82568,6.8423,121167.35182438,0
+MCR.US,D,20200729,000000,6.8423,6.91584,6.82568,6.8912,83702.525307158,0
+MCR.US,D,20200730,000000,6.8912,6.92384,6.86657,6.90733,180420.26353676,0
+MCR.US,D,20200731,000000,6.9483,6.9483,6.928,6.9483,85787.671760381,0
+MCR.US,D,20200803,000000,6.96453,7.06289,6.94008,6.96453,195599.02780956,0
+MCR.US,D,20200804,000000,6.9565,7.07098,6.9565,7.03814,109692.68917784,0
+MCR.US,D,20200805,000000,7.02994,7.08723,7.02994,7.08723,110020.08259962,0
+MCR.US,D,20200806,000000,7.08723,7.09562,7.02994,7.07902,89797.976295666,0
+MCR.US,D,20200807,000000,7.04645,7.07098,7.04645,7.05467,96507.952153519,0
+MCR.US,D,20200810,000000,7.04645,7.08723,7.02994,7.07902,140987.89791202,0
+MCR.US,D,20200811,000000,7.08723,7.0979,7.02994,7.03814,110947.16753184,0
+MCR.US,D,20200812,000000,7.02994,7.03722,6.98105,7.02994,71266.872908044,0
+MCR.US,D,20200813,000000,7.0054,7.07902,7.0054,7.07902,88993.796337336,0
+MCR.US,D,20200814,000000,7.09562,7.11148,7.06289,7.09562,119797.38517601,0
+MCR.US,D,20200817,000000,7.10356,7.16916,7.09562,7.1447,128248.16165511,0
+MCR.US,D,20200818,000000,7.15114,7.15114,7.09383,7.10195,90163.512640362,0
+MCR.US,D,20200819,000000,7.09383,7.11016,7.04429,7.06892,153351.50256781,0
+MCR.US,D,20200820,000000,7.04429,7.0846,6.97848,6.98692,217137.0649544,0
+MCR.US,D,20200821,000000,7.01966,7.01966,6.94566,6.95384,66172.673646312,0
+MCR.US,D,20200824,000000,6.98692,6.98692,6.95384,6.97848,40807.629901332,0
+MCR.US,D,20200825,000000,6.97029,7.01966,6.95462,7.01146,78432.44478972,0
+MCR.US,D,20200826,000000,7.01146,7.02597,6.99512,7.00312,46717.663903401,0
+MCR.US,D,20200827,000000,7.04429,7.05258,7.01146,7.01146,120526.33881413,0
+MCR.US,D,20200828,000000,7.01146,7.03502,7.01146,7.02786,30722.005364638,0
+MCR.US,D,20200831,000000,7.06079,7.06079,7.01146,7.01146,107504.76873786,0
+MCR.US,D,20200901,000000,7.03634,7.10195,7.00312,7.09383,145572.46534242,0
+MCR.US,D,20200902,000000,7.10195,7.11016,7.05486,7.09383,82508.439914487,0
+MCR.US,D,20200903,000000,7.07721,7.0896,6.91281,7.00312,204899.54384937,0
+MCR.US,D,20200904,000000,6.97029,7.07308,6.92915,7.05258,61736.439805033,0
+MCR.US,D,20200908,000000,7.05258,7.05258,6.99512,7.00312,46465.496801842,0
+MCR.US,D,20200909,000000,7.01966,7.04872,6.99512,6.99512,69664.870145204,0
+MCR.US,D,20200910,000000,7.00312,7.01644,6.90451,6.90451,158250.74911238,0
+MCR.US,D,20200911,000000,6.91281,6.94159,6.89618,6.89618,57101.015144035,0
+MCR.US,D,20200914,000000,6.92915,6.93745,6.8796,6.8796,74529.152343749,0
+MCR.US,D,20200915,000000,6.91224,6.96199,6.90168,6.92038,70567.585987756,0
+MCR.US,D,20200916,000000,6.92038,6.93706,6.91224,6.91224,90763.204150792,0
+MCR.US,D,20200917,000000,6.90384,6.92886,6.90384,6.92038,43641.860979771,0
+MCR.US,D,20200918,000000,6.92038,6.93706,6.91716,6.92038,37195.707005482,0
+MCR.US,D,20200921,000000,6.93706,6.93706,6.87884,6.89554,68165.641369132,0
+MCR.US,D,20200922,000000,6.87884,6.92038,6.87884,6.89554,66611.317259947,0
+MCR.US,D,20200923,000000,6.87884,6.91687,6.77114,6.77114,75685.094813498,0
+MCR.US,D,20200924,000000,6.79596,6.79596,6.63042,6.7133,89108.225106112,0
+MCR.US,D,20200925,000000,6.70498,6.7133,6.65855,6.7133,95414.521696342,0
+MCR.US,D,20200928,000000,6.7133,6.77114,6.70904,6.72141,80054.578539658,0
+MCR.US,D,20200929,000000,6.66355,6.70498,6.63872,6.67185,124604.45299016,0
+MCR.US,D,20200930,000000,6.74622,6.74622,6.63872,6.63872,134352.08884873,0
+MCR.US,D,20201001,000000,6.63872,6.70498,6.63872,6.68837,103525.19044604,0
+MCR.US,D,20201002,000000,6.72141,6.79596,6.69243,6.72999,71371.765946086,0
+MCR.US,D,20201005,000000,6.75473,6.78172,6.72999,6.74622,100912.40022569,0
+MCR.US,D,20201006,000000,6.72999,6.77963,6.7133,6.7381,131326.08363004,0
+MCR.US,D,20201007,000000,6.80446,6.83758,6.79596,6.83758,70133.180476669,0
+MCR.US,D,20201008,000000,6.81276,6.87884,6.81276,6.82099,57169.884310426,0
+MCR.US,D,20201009,000000,6.8627,6.91224,6.85023,6.88751,106089.24248709,0
+MCR.US,D,20201012,000000,6.87884,6.92886,6.87884,6.89554,49510.573482003,0
+MCR.US,D,20201013,000000,6.87808,6.8947,6.86147,6.8947,40370.045813334,0
+MCR.US,D,20201014,000000,6.8947,6.92234,6.87808,6.8947,59737.114928393,0
+MCR.US,D,20201015,000000,6.90337,6.90337,6.86147,6.88646,80513.353140394,0
+MCR.US,D,20201016,000000,6.87808,6.88837,6.86147,6.86147,108948.90218081,0
+MCR.US,D,20201019,000000,6.86147,6.89016,6.81956,6.81956,96956.131497884,0
+MCR.US,D,20201020,000000,6.81956,6.86968,6.81956,6.85297,42168.060818983,0
+MCR.US,D,20201021,000000,6.84458,6.86147,6.84458,6.85297,37971.27977162,0
+MCR.US,D,20201022,000000,6.84458,6.86138,6.51077,6.85297,36248.491086184,0
+MCR.US,D,20201023,000000,6.83646,6.90337,6.83646,6.86968,39774.592405453,0
+MCR.US,D,20201026,000000,6.87808,6.87808,6.78634,6.86147,51108.338142298,0
+MCR.US,D,20201027,000000,6.84458,6.86147,6.81956,6.85297,41244.154463694,0
+MCR.US,D,20201028,000000,6.77802,6.82374,6.68611,6.70281,119680.83735596,0
+MCR.US,D,20201029,000000,6.68611,6.76511,6.66949,6.71111,96262.14220578,0
+MCR.US,D,20201030,000000,6.67772,6.81956,6.60249,6.81126,176416.31615529,0
+MCR.US,D,20201102,000000,6.83646,6.87808,6.8074,6.85297,108641.63974613,0
+MCR.US,D,20201103,000000,6.87808,7.07006,6.85297,6.97814,108449.86560589,0
+MCR.US,D,20201104,000000,6.98682,7.04352,6.98682,7.00322,66521.257580818,0
+MCR.US,D,20201105,000000,7.04494,7.07006,7.04494,7.07006,69823.798990725,0
+MCR.US,D,20201106,000000,7.07006,7.07006,7.05334,7.07006,55514.905265745,0
+MCR.US,D,20201109,000000,7.07006,7.08666,7.05647,7.07843,124869.33439936,0
+MCR.US,D,20201110,000000,7.05334,7.08666,7.04494,7.07843,79055.445864157,0
+MCR.US,D,20201111,000000,7.08666,7.08666,7.05334,7.05334,99845.457909437,0
+MCR.US,D,20201112,000000,7.08666,7.08666,7.03674,7.06184,55987.453699758,0
+MCR.US,D,20201113,000000,7.08666,7.09525,7.07843,7.08666,88841.224645637,0
+MCR.US,D,20201116,000000,7.09525,7.09525,7.06666,7.07843,105729.00377058,0
+MCR.US,D,20201117,000000,7.10195,7.10639,7.07666,7.10195,59844.127017709,0
+MCR.US,D,20201118,000000,7.09356,7.14404,7.09356,7.14404,64050.443795801,0
+MCR.US,D,20201119,000000,7.12696,7.1481,7.11036,7.12696,47509.12955409,0
+MCR.US,D,20201120,000000,7.11036,7.12706,7.07666,7.08507,82321.96340241,0
+MCR.US,D,20201123,000000,7.09356,7.1079,7.05996,7.10195,65632.315571544,0
+MCR.US,D,20201124,000000,7.15206,7.15206,7.06844,7.11894,90318.203383335,0
+MCR.US,D,20201125,000000,7.09356,7.14404,7.08507,7.14404,74551.402382122,0
+MCR.US,D,20201127,000000,7.15206,7.15206,7.05145,7.14404,106831.96995848,0
+MCR.US,D,20201130,000000,7.15206,7.16916,7.11894,7.16916,95542.724298395,0
+MCR.US,D,20201201,000000,7.15206,7.25315,7.14404,7.21955,117983.4772858,0
+MCR.US,D,20201202,000000,7.18605,7.21172,7.11036,7.13564,255527.91687821,0
+MCR.US,D,20201203,000000,7.14404,7.16085,7.11894,7.16085,91002.656944708,0
+MCR.US,D,20201204,000000,7.16085,7.16085,7.10195,7.1483,119515.55135664,0
+MCR.US,D,20201207,000000,7.11036,7.14103,7.10195,7.11036,134800.2681931,0
+MCR.US,D,20201208,000000,7.11894,7.14404,7.11036,7.12696,131896.10842262,0
+MCR.US,D,20201209,000000,7.12696,7.14404,7.11894,7.11894,173938.08569082,0
+MCR.US,D,20201210,000000,7.14404,7.14404,7.11036,7.13564,64959.516792177,0
+MCR.US,D,20201211,000000,7.15206,7.22804,7.13555,7.21115,242288.08452076,0
+MCR.US,D,20201214,000000,7.26157,7.26192,7.16085,7.22804,156785.42515668,0
+MCR.US,D,20201215,000000,7.26966,7.2776,7.21888,7.2356,87702.234586077,0
+MCR.US,D,20201216,000000,7.19321,7.21012,7.12545,7.13422,128734.48392241,0
+MCR.US,D,20201217,000000,7.13422,7.15952,7.13422,7.14254,69155.238313902,0
+MCR.US,D,20201218,000000,7.16793,7.16793,7.12545,7.12545,79657.256425859,0
+MCR.US,D,20201221,000000,7.15104,7.15104,7.10884,7.11715,85260.027993255,0
+MCR.US,D,20201222,000000,7.11715,7.14254,7.10014,7.11715,98749.908400986,0
+MCR.US,D,20201223,000000,7.11715,7.16793,7.11715,7.14254,52000.458728482,0
+MCR.US,D,20201224,000000,7.15952,7.16793,7.13422,7.15104,22758.610678452,0
+MCR.US,D,20201228,000000,7.16793,7.21888,7.14254,7.21012,81103.508920091,0
+MCR.US,D,20201229,000000,7.2356,7.4387,7.2089,7.28655,130762.41599124,0
+MCR.US,D,20201230,000000,7.33744,7.35404,7.30298,7.33744,67438.806782287,0
+MCR.US,D,20201231,000000,7.41332,7.4387,7.35009,7.42172,162163.57728907,0
+MCR.US,D,20210104,000000,7.42172,7.42172,7.32858,7.34555,117483.38118522,0
+MCR.US,D,20210105,000000,7.35404,7.37085,7.30298,7.34555,62935.822825889,0
+MCR.US,D,20210106,000000,7.32025,7.37943,7.25258,7.32025,95170.830799876,0
+MCR.US,D,20210107,000000,7.30298,7.31206,7.20181,7.2524,187948.19318622,0
+MCR.US,D,20210108,000000,7.24438,7.34555,7.21012,7.32025,59269.864122563,0
+MCR.US,D,20210111,000000,7.28655,7.35913,7.24438,7.32858,93695.971113452,0
+MCR.US,D,20210112,000000,7.30298,7.32432,7.24438,7.26088,63231.430478557,0
+MCR.US,D,20210113,000000,7.29496,7.29496,7.24438,7.26088,65566.624982063,0
+MCR.US,D,20210114,000000,7.27769,7.40491,7.27769,7.35404,74044.949127732,0
+MCR.US,D,20210115,000000,7.43031,7.43031,7.30298,7.31206,74583.188151226,0
+MCR.US,D,20210119,000000,7.38859,7.43965,7.37991,7.40567,68600.04688022,0
+MCR.US,D,20210120,000000,7.37991,7.42256,7.34584,7.35432,89839.297795503,0
+MCR.US,D,20210121,000000,7.34584,7.37132,7.33761,7.3631,61138.867345878,0
+MCR.US,D,20210122,000000,7.37132,7.49938,7.37132,7.40567,82841.13096444,0
+MCR.US,D,20210125,000000,7.41407,7.42256,7.37132,7.42256,88785.069786887,0
+MCR.US,D,20210126,000000,7.47382,7.47382,7.40567,7.47382,50715.254131044,0
+MCR.US,D,20210127,000000,7.4907,7.4907,7.42256,7.47382,66685.484054523,0
+MCR.US,D,20210128,000000,7.44816,7.47382,7.43114,7.47382,79589.446785105,0
+MCR.US,D,20210129,000000,7.47382,7.47382,7.42256,7.45664,90010.940948663,0
+MCR.US,D,20210201,000000,7.46514,7.46514,7.42256,7.44816,98422.514979215,0
+MCR.US,D,20210202,000000,7.43965,7.55055,7.43965,7.50779,59548.519365041,0
+MCR.US,D,20210203,000000,7.4907,7.53328,7.43965,7.44816,86779.387756425,0
+MCR.US,D,20210204,000000,7.47382,7.66125,7.47382,7.59302,136113.02045708,0
+MCR.US,D,20210205,000000,7.57603,7.6355,7.575,7.61852,65158.707611895,0
+MCR.US,D,20210208,000000,7.65276,7.74279,7.61011,7.69533,90259.929473313,0
+MCR.US,D,20210209,000000,7.66125,7.68882,7.6355,7.65276,150558.59298922,0
+MCR.US,D,20210210,000000,7.65276,7.68682,7.65276,7.67825,88076.247135868,0
+MCR.US,D,20210211,000000,7.67825,7.69702,7.64399,7.66125,61754.451740858,0
+MCR.US,D,20210212,000000,7.66125,7.66976,7.62728,7.64399,60177.877593301,0
+MCR.US,D,20210216,000000,7.63455,7.63455,7.58311,7.59187,79549.184810905,0
+MCR.US,D,20210217,000000,7.54895,7.60057,7.54895,7.56611,50536.194298424,0
+MCR.US,D,20210218,000000,7.54045,7.61745,7.47173,7.54045,63759.074245683,0
+MCR.US,D,20210219,000000,7.52328,7.54895,7.48882,7.49749,68288.546343001,0
+MCR.US,D,20210222,000000,7.50591,7.55734,7.46315,7.48013,55105.928369941,0
+MCR.US,D,20210223,000000,7.44615,7.45438,7.27429,7.31705,144722.72578172,0
+MCR.US,D,20210224,000000,7.35186,7.35186,7.12857,7.3261,364279.74729058,0
+MCR.US,D,20210225,000000,7.31705,7.31705,7.20567,7.25749,86005.934041561,0
+MCR.US,D,20210226,000000,7.30035,7.3261,7.25749,7.28327,103507.17851021,0
+MCR.US,D,20210301,000000,7.31705,7.35186,7.30893,7.34272,40803.391798786,0
+MCR.US,D,20210302,000000,7.31705,7.38585,7.30893,7.36027,88064.592353864,0
+MCR.US,D,20210303,000000,7.37737,7.45438,7.34272,7.41153,97985.990416853,0
+MCR.US,D,20210304,000000,7.39453,7.41153,7.34272,7.37737,88736.331607594,0
+MCR.US,D,20210305,000000,7.4204,7.4204,7.29138,7.33459,82294.415735853,0
+MCR.US,D,20210308,000000,7.3261,7.33894,7.30893,7.3261,61838.154266165,0
+MCR.US,D,20210309,000000,7.35186,7.38585,7.34272,7.38585,70471.169154808,0
+MCR.US,D,20210310,000000,7.36876,7.47173,7.36027,7.45438,137818.85673234,0
+MCR.US,D,20210311,000000,7.44615,7.56611,7.4287,7.49749,125368.37097429,0
+MCR.US,D,20210312,000000,7.47173,7.49749,7.40408,7.45438,103994.56030315,0
+MCR.US,D,20210315,000000,7.44615,7.48874,7.44615,7.47173,51023.576091353,0
+MCR.US,D,20210316,000000,7.5227,7.5227,7.4622,7.5227,72393.148659961,0
+MCR.US,D,20210317,000000,7.50544,7.50544,7.4709,7.49675,43632.325249041,0
+MCR.US,D,20210318,000000,7.4622,7.4622,7.31516,7.34131,129058.69876727,0
+MCR.US,D,20210319,000000,7.33262,7.34131,7.26334,7.29837,77656.872023581,0
+MCR.US,D,20210322,000000,7.32422,7.33262,7.29837,7.29837,23863.695917636,0
+MCR.US,D,20210323,000000,7.29837,7.35849,7.29837,7.30677,57110.550874766,0
+MCR.US,D,20210324,000000,7.31516,7.34131,7.30677,7.30677,81009.211138416,0
+MCR.US,D,20210325,000000,7.31516,7.34131,7.31516,7.32422,96287.570821064,0
+MCR.US,D,20210326,000000,7.32422,7.36717,7.31516,7.33262,61575.391908239,0
+MCR.US,D,20210329,000000,7.32422,7.44513,7.32422,7.4103,53278.246646463,0
+MCR.US,D,20210330,000000,7.38445,7.42757,7.36717,7.38445,93666.304395621,0
+MCR.US,D,20210331,000000,7.44513,7.45352,7.37595,7.37595,156851.11574615,0
+MCR.US,D,20210401,000000,7.38445,7.4103,7.35009,7.35009,126709.73043048,0
+MCR.US,D,20210405,000000,7.35009,7.38445,7.33262,7.34131,93657.828190528,0
+MCR.US,D,20210406,000000,7.37595,7.37595,7.34131,7.36717,77740.57454889,0
+MCR.US,D,20210407,000000,7.38445,7.40427,7.32422,7.32422,88513.831223865,0
+MCR.US,D,20210408,000000,7.35009,7.37595,7.33262,7.35009,107094.73231642,0
+MCR.US,D,20210409,000000,7.35849,7.36717,7.34131,7.35849,131326.08363004,0
+MCR.US,D,20210412,000000,7.37595,7.38445,7.35009,7.36717,140047.03914651,0
+MCR.US,D,20210413,000000,7.31347,7.41775,7.31347,7.39171,160089.02609221,0
+MCR.US,D,20210414,000000,7.40021,7.41775,7.39171,7.40898,39306.282073987,0
+MCR.US,D,20210415,000000,7.41775,7.46117,7.40898,7.43503,135562.06712594,0
+MCR.US,D,20210416,000000,7.43503,7.46117,7.41775,7.44381,74582.128625588,0
+MCR.US,D,20210419,000000,7.4523,7.55677,7.43503,7.52195,85253.670839434,0
+MCR.US,D,20210420,000000,7.54799,7.58273,7.44381,7.58273,167819.32513833,0
+MCR.US,D,20210421,000000,7.58273,7.5916,7.51345,7.5395,84279.966779216,0
+MCR.US,D,20210422,000000,7.5395,7.57857,7.52195,7.57423,79446.410824137,0
+MCR.US,D,20210423,000000,7.58273,7.5916,7.56546,7.5916,116382.53404859,0
+MCR.US,D,20210426,000000,7.58273,7.60039,7.58273,7.5916,132447.06175375,0
+MCR.US,D,20210427,000000,7.60039,7.65256,7.5916,7.65256,41087.344669448,0
+MCR.US,D,20210428,000000,7.61764,7.64369,7.61058,7.63491,74463.461754269,0
+MCR.US,D,20210429,000000,7.66115,7.66985,7.63491,7.66985,103867.41722672,0
+MCR.US,D,20210430,000000,7.70458,7.75667,7.68116,7.75667,86287.767860951,0
+MCR.US,D,20210503,000000,7.75667,7.77424,7.72203,7.73951,87491.388984355,0
+MCR.US,D,20210504,000000,7.75667,7.75667,7.696,7.72203,48520.976537233,0
+MCR.US,D,20210505,000000,7.73062,7.74809,7.70458,7.73062,51219.588334162,0
+MCR.US,D,20210506,000000,7.72203,7.74648,7.71336,7.73062,46798.187851796,0
+MCR.US,D,20210507,000000,7.78283,7.79585,7.71336,7.77424,120233.90973837,0
+MCR.US,D,20210510,000000,7.81764,7.81764,7.74809,7.77424,92404.409362193,0
+MCR.US,D,20210511,000000,7.77424,7.77424,7.71336,7.74809,55450.2742019,0
+MCR.US,D,20210512,000000,7.73951,7.75667,7.66115,7.73062,187345.32309888,0
+MCR.US,D,20210513,000000,7.76554,7.76554,7.72213,7.73951,87905.663508345,0
+MCR.US,D,20210514,000000,7.82643,7.82643,7.73062,7.76554,108667.06836143,0
+MCR.US,D,20210517,000000,7.78283,7.80897,7.77424,7.78981,57375.432283966,0
+MCR.US,D,20210518,000000,7.85106,7.85106,7.71988,7.76366,123050.12888099,0
+MCR.US,D,20210519,000000,7.76366,7.80727,7.73742,7.78991,92255.016247404,0
+MCR.US,D,20210520,000000,7.78991,7.80727,7.77234,7.79858,49781.812045023,0
+MCR.US,D,20210521,000000,7.79858,7.86002,7.79858,7.82482,143845.43855444,0
+MCR.US,D,20210524,000000,7.82482,7.8555,7.82482,7.82482,49086.763227284,0
+MCR.US,D,20210525,000000,7.81605,7.84236,7.81605,7.82482,38968.293395849,0
+MCR.US,D,20210526,000000,7.80727,7.86002,7.77234,7.78991,101921.06863192,0
+MCR.US,D,20210527,000000,7.78093,7.79858,7.67608,7.71988,162493.08976211,0
+MCR.US,D,20210528,000000,7.75469,7.75469,7.61501,7.69355,263545.34737187,0
+MCR.US,D,20210601,000000,7.69355,7.69355,7.62351,7.62351,91263.300251361,0
+MCR.US,D,20210602,000000,7.62351,7.65843,7.61501,7.64115,59846.246068981,0
+MCR.US,D,20210603,000000,7.65843,7.65843,7.57979,7.63218,74956.141175379,0
+MCR.US,D,20210604,000000,7.63218,7.64974,7.62351,7.63218,62147.53575211,0
+MCR.US,D,20210607,000000,7.62351,7.63218,7.61501,7.61501,81942.653224436,0
+MCR.US,D,20210608,000000,7.61501,7.62341,7.60614,7.61501,82186.3441209,0
+MCR.US,D,20210609,000000,7.61501,7.63209,7.61491,7.61501,79521.637144348,0
+MCR.US,D,20210610,000000,7.63218,7.65843,7.63218,7.64115,54225.462565761,0
+MCR.US,D,20210611,000000,7.68478,7.70231,7.62351,7.63218,102164.75952839,0
+MCR.US,D,20210614,000000,7.63218,7.65843,7.62351,7.64974,124179.58320981,0
+MCR.US,D,20210615,000000,7.67447,7.68336,7.66569,7.67447,58899.030149682,0
+MCR.US,D,20210616,000000,7.69212,7.71581,7.62142,7.62142,99116.504271319,0
+MCR.US,D,20210617,000000,7.59501,7.62454,7.59501,7.61284,46025.79366257,0
+MCR.US,D,20210618,000000,7.61284,7.67447,7.58642,7.66569,83590.215589659,0
+MCR.US,D,20210621,000000,7.65682,7.65682,7.59501,7.62142,68811.95200758,0
+MCR.US,D,20210622,000000,7.60398,7.61284,7.57764,7.59501,87969.23504655,0
+MCR.US,D,20210623,000000,7.57764,7.61284,7.55999,7.56866,121515.93575889,0
+MCR.US,D,20210624,000000,7.60398,7.63039,7.57764,7.63039,100611.49494484,0
+MCR.US,D,20210625,000000,7.62142,7.62142,7.57764,7.59501,63555.645323416,0
+MCR.US,D,20210628,000000,7.61284,7.64795,7.59501,7.63926,52536.578700702,0
+MCR.US,D,20210629,000000,7.57764,7.66569,7.57764,7.65682,81211.580535044,0
+MCR.US,D,20210630,000000,7.7009,7.70977,7.63926,7.7009,177461.00843319,0
+MCR.US,D,20210701,000000,7.7009,7.7009,7.66569,7.66569,83578.560807654,0
+MCR.US,D,20210702,000000,7.69212,7.7009,7.67297,7.69212,45761.971779007,0
+MCR.US,D,20210706,000000,7.70977,7.7846,7.67551,7.77141,130773.01124761,0
+MCR.US,D,20210707,000000,7.77141,7.78905,7.69212,7.77141,96436.963935853,0
+MCR.US,D,20210708,000000,7.76263,7.76489,7.7009,7.75376,36991.21855758,0
+MCR.US,D,20210709,000000,7.7362,7.78018,7.72733,7.77141,92615.254963917,0
+MCR.US,D,20210712,000000,7.78018,7.81237,7.75376,7.78905,85218.70649342,0
+MCR.US,D,20210713,000000,7.81396,7.83163,7.67183,7.69854,277571.34775182,0
+MCR.US,D,20210714,000000,7.68976,7.71628,7.65428,7.6808,59632.221890348,0
+MCR.US,D,20210715,000000,7.6808,7.7073,7.6187,7.64521,82114.296377597,0
+MCR.US,D,20210716,000000,7.63643,7.65428,7.62775,7.6319,32771.127946208,0
+MCR.US,D,20210719,000000,7.60114,7.62775,7.52101,7.52101,149697.19864648,0
+MCR.US,D,20210720,000000,7.55667,7.5832,7.54773,7.5832,56161.215904195,0
+MCR.US,D,20210721,000000,7.57433,7.63643,7.57433,7.5832,117972.88202944,0
+MCR.US,D,20210722,000000,7.60982,7.64521,7.60162,7.63643,52695.507546223,0
+MCR.US,D,20210723,000000,7.63643,7.65418,7.59217,7.60982,57302.325015028,0
+MCR.US,D,20210726,000000,7.62775,7.62775,7.54773,7.55667,107718.79291651,0
+MCR.US,D,20210727,000000,7.56546,7.5832,7.49449,7.55667,166762.97807842,0
+MCR.US,D,20210728,000000,7.53895,7.62775,7.53895,7.6187,77414.240652756,0
+MCR.US,D,20210729,000000,7.59217,7.65428,7.59217,7.64521,61624.130087531,0
+MCR.US,D,20210730,000000,7.67183,7.68976,7.6319,7.68976,78320.135072217,0
+MCR.US,D,20210802,000000,7.68976,7.69854,7.65428,7.68976,115282.74643761,0
+MCR.US,D,20210803,000000,7.6808,7.69844,7.65428,7.6808,84953.82508422,0
+MCR.US,D,20210804,000000,7.74279,7.74279,7.68976,7.72517,82709.749785478,0
+MCR.US,D,20210805,000000,7.74279,7.74279,7.65428,7.71628,89909.226487531,0
+MCR.US,D,20210806,000000,7.74279,7.75186,7.68976,7.75186,54220.164937577,0
+MCR.US,D,20210809,000000,7.75186,7.76856,7.71307,7.75186,53687.223542266,0
+MCR.US,D,20210810,000000,7.76063,7.77347,7.68976,7.76063,44393.064656262,0
+MCR.US,D,20210811,000000,7.67183,7.74318,7.64521,7.73403,95461.14082436,0
+MCR.US,D,20210812,000000,7.74279,7.75186,7.71628,7.74279,34813.893373957,0
+MCR.US,D,20210813,000000,7.76943,7.76943,7.68336,7.68976,95568.152913678,0
+MCR.US,D,20210816,000000,7.68976,7.76943,7.6808,7.7074,98202.133646761,0
+MCR.US,D,20210817,000000,7.69674,7.71458,7.69674,7.70562,70329.192719477,0
+MCR.US,D,20210818,000000,7.72355,7.73234,7.70562,7.71458,55120.761728856,0
+MCR.US,D,20210819,000000,7.71458,7.73243,7.69674,7.70562,62190.976303219,0
+MCR.US,D,20210820,000000,7.72355,7.73969,7.69674,7.71458,64619.409062765,0
+MCR.US,D,20210823,000000,7.75035,7.75035,7.71458,7.73243,64232.682205332,0
+MCR.US,D,20210824,000000,7.75035,7.75035,7.70562,7.75035,128988.77007524,0
+MCR.US,D,20210825,000000,7.75035,7.75035,7.69674,7.71458,69362.905338715,0
+MCR.US,D,20210826,000000,7.71458,7.73243,7.71458,7.72355,37958.565463979,0
+MCR.US,D,20210827,000000,7.73243,7.75035,7.69674,7.72355,62821.394057115,0
+MCR.US,D,20210830,000000,7.72355,7.75035,7.71458,7.73243,88716.200620495,0
+MCR.US,D,20210831,000000,7.75035,7.75035,7.73194,7.73243,110526.53585402,0
+MCR.US,D,20210901,000000,7.73243,7.75921,7.72355,7.72355,75858.857017933,0
+MCR.US,D,20210902,000000,7.74129,7.75921,7.72355,7.75921,47355.498336753,0
+MCR.US,D,20210903,000000,7.75035,7.75035,7.72355,7.72355,81997.74855755,0
+MCR.US,D,20210907,000000,7.73243,7.75035,7.72355,7.75035,60167.282336932,0
+MCR.US,D,20210908,000000,7.768,7.768,7.72355,7.74129,90324.560537157,0
+MCR.US,D,20210909,000000,7.74129,7.75921,7.72355,7.75035,75948.916697061,0
+MCR.US,D,20210910,000000,7.768,7.77716,7.75035,7.75035,90862.799560652,0
+MCR.US,D,20210913,000000,7.81283,7.81283,7.76299,7.78602,47651.10598942,0
+MCR.US,D,20210914,000000,7.79226,7.84069,7.75629,7.77432,62131.642867558,0
+MCR.US,D,20210915,000000,7.82822,7.82822,7.75629,7.79226,57898.837948545,0
+MCR.US,D,20210916,000000,7.79226,7.79226,7.75629,7.75629,45536.29281837,0
+MCR.US,D,20210917,000000,7.73835,7.75629,7.66645,7.68438,121590.10255348,0
+MCR.US,D,20210920,000000,7.68438,7.68438,7.63955,7.66645,90092.524422697,0
+MCR.US,D,20210921,000000,7.70251,7.73835,7.67117,7.7293,92870.600642386,0
+MCR.US,D,20210922,000000,7.76546,7.76546,7.68438,7.71136,38231.923078273,0
+MCR.US,D,20210923,000000,7.70251,7.80142,7.69345,7.74734,79573.553900552,0
+MCR.US,D,20210924,000000,7.77432,7.78328,7.62142,7.64851,160045.58554111,0
+MCR.US,D,20210927,000000,7.68438,7.7293,7.68438,7.69345,88780.831684339,0
+MCR.US,D,20210928,000000,7.7293,7.7293,7.62142,7.63955,80896.901420914,0
+MCR.US,D,20210929,000000,7.65739,7.70251,7.65739,7.68438,76983.013718578,0
+MCR.US,D,20210930,000000,7.72044,7.73835,7.70251,7.7293,57141.277118234,0
+MCR.US,D,20211001,000000,7.7293,7.7293,7.67551,7.70251,31785.769103985,0
+MCR.US,D,20211004,000000,7.7293,7.7293,7.69345,7.70251,35512.120768609,0
+MCR.US,D,20211005,000000,7.71136,7.74724,7.67551,7.72044,63262.156722024,0
+MCR.US,D,20211006,000000,7.72044,7.74734,7.69345,7.74734,47782.487168384,0
+MCR.US,D,20211007,000000,7.74734,7.77432,7.7293,7.76546,146567.35991538,0
+MCR.US,D,20211008,000000,7.77432,7.78783,7.7293,7.76546,40690.022555646,0
+MCR.US,D,20211011,000000,7.78328,7.81925,7.76979,7.80142,75548.416006351,0
+MCR.US,D,20211012,000000,7.85285,7.87097,7.78047,7.82577,46168.829623538,0
+MCR.US,D,20211013,000000,7.82577,7.85285,7.78038,7.79858,42415.989817995,0
+MCR.US,D,20211014,000000,7.87993,7.87993,7.82577,7.84368,75012.296034129,0
+MCR.US,D,20211015,000000,7.87097,7.87097,7.76678,7.82577,120943.79191501,0
+MCR.US,D,20211018,000000,7.78951,7.82577,7.76235,7.78951,76541.191528033,0
+MCR.US,D,20211019,000000,7.78951,7.81218,7.75337,7.78951,83759.739691547,0
+MCR.US,D,20211020,000000,7.77149,7.87097,7.77149,7.86181,185122.43831289,0
+MCR.US,D,20211021,000000,7.87993,7.87993,7.84153,7.85285,95802.30807941,0
+MCR.US,D,20211022,000000,7.87993,7.889,7.82415,7.86181,83113.429053099,0
+MCR.US,D,20211025,000000,7.87993,7.87993,7.82577,7.83474,64486.968358164,0
+MCR.US,D,20211026,000000,7.84368,7.87097,7.82812,7.87097,58806.851419281,0
+MCR.US,D,20211027,000000,7.87993,7.889,7.86946,7.889,81805.974417288,0
+MCR.US,D,20211028,000000,7.86181,7.889,7.84653,7.86181,48243.380820391,0
+MCR.US,D,20211029,000000,7.916,7.916,7.82577,7.85285,97740.180469116,0
+MCR.US,D,20211101,000000,7.86181,7.87993,7.83814,7.85285,68658.320790244,0
+MCR.US,D,20211102,000000,7.86181,7.87097,7.78951,7.79858,72874.173299068,0
+MCR.US,D,20211103,000000,7.79858,7.83378,7.78951,7.82577,84218.514292282,0
+MCR.US,D,20211104,000000,7.82577,7.82577,7.78283,7.78951,77790.372253819,0
+MCR.US,D,20211105,000000,7.79858,7.79878,7.78038,7.78038,87085.59066546,0
+MCR.US,D,20211108,000000,7.80755,7.81651,7.78951,7.79858,57665.74230845,0
+MCR.US,D,20211109,000000,7.79858,7.82577,7.79397,7.80755,66239.42376143,0
+MCR.US,D,20211110,000000,7.81651,7.81651,7.77149,7.80755,91595.991301316,0
+MCR.US,D,20211111,000000,7.78951,7.82567,7.78038,7.79858,69671.227299024,0
+MCR.US,D,20211112,000000,7.78951,7.82577,7.78038,7.78951,40414.54589008,0
+MCR.US,D,20211115,000000,7.78951,7.79858,7.77149,7.78038,54345.18896272,0
+MCR.US,D,20211116,000000,7.78592,7.795,7.78592,7.795,41101.118502725,0
+MCR.US,D,20211117,000000,7.76763,7.78592,7.76763,7.76763,66405.769286408,0
+MCR.US,D,20211118,000000,7.78592,7.78592,7.71307,7.76763,76097.250286212,0
+MCR.US,D,20211119,000000,7.78592,7.78592,7.71307,7.74044,62338.250366735,0
+MCR.US,D,20211122,000000,7.74044,7.74044,7.69053,7.7313,30742.136351738,0
+MCR.US,D,20211123,000000,7.70402,7.74951,7.67484,7.74044,86397.958527177,0
+MCR.US,D,20211124,000000,7.76763,7.76763,7.65833,7.66758,73108.328464802,0
+MCR.US,D,20211126,000000,7.65833,7.71307,7.58555,7.71307,69066.238160412,0
+MCR.US,D,20211129,000000,7.74951,7.74951,7.65833,7.71307,24596.8876583,0
+MCR.US,D,20211130,000000,7.74044,7.74044,7.64937,7.6857,80488.984050747,0
+MCR.US,D,20211201,000000,7.69487,7.73243,7.64032,7.64032,84291.62156122,0
+MCR.US,D,20211202,000000,7.65833,7.67654,7.61294,7.63106,74670.069253443,0
+MCR.US,D,20211203,000000,7.64032,7.64032,7.56744,7.59461,77080.490077164,0
+MCR.US,D,20211206,000000,7.61294,7.74044,7.5765,7.74044,113821.66058448,0
+MCR.US,D,20211207,000000,7.74044,7.78592,7.64937,7.78592,110402.57135452,0
+MCR.US,D,20211208,000000,7.78592,7.78592,7.72213,7.75867,47642.629784326,0
+MCR.US,D,20211209,000000,7.74951,7.78592,7.72213,7.76763,35381.799115282,0
+MCR.US,D,20211210,000000,7.8133,7.8133,7.72213,7.7313,48799.631779711,0
+MCR.US,D,20211213,000000,7.6857,7.71779,7.64032,7.64937,73196.269092655,0
+MCR.US,D,20211214,000000,7.62738,7.69155,7.60001,7.69155,53277.187120826,0
+MCR.US,D,20211215,000000,7.66409,7.83823,7.62794,7.78319,69959.418272233,0
+MCR.US,D,20211216,000000,7.75564,7.85597,7.73733,7.80162,98483.96746615,0
+MCR.US,D,20211217,000000,7.76489,7.84388,7.69155,7.73733,56303.192339525,0
+MCR.US,D,20211220,000000,7.70072,7.72771,7.66409,7.67315,39401.639381299,0
+MCR.US,D,20211221,000000,7.67315,7.76431,7.64561,7.70072,49613.347468774,0
+MCR.US,D,20211222,000000,7.69155,7.78319,7.69155,7.70402,77702.431625964,0
+MCR.US,D,20211223,000000,7.74648,7.82898,7.72507,7.81983,96527.023614981,0
+MCR.US,D,20211227,000000,7.83823,7.94828,7.77404,7.94828,140823.6714383,0
+MCR.US,D,20211228,000000,7.94828,7.94828,7.84766,7.87484,50772.468515431,0
+MCR.US,D,20211229,000000,7.87484,7.94828,7.86059,7.93903,101580.96090252,0
+MCR.US,D,20211230,000000,7.94828,7.94828,7.88408,7.92977,48376.881050627,0
+MCR.US,D,20211231,000000,7.9664,7.97565,7.81067,7.81067,43899.325709513,0
+MCR.US,D,20220103,000000,7.81067,7.92365,7.81067,7.81992,78629.516558164,0
+MCR.US,D,20220104,000000,7.80162,7.84736,7.77404,7.77404,64241.158410427,0
+MCR.US,D,20220105,000000,7.78319,7.82898,7.72817,7.73733,103168.13030645,0
+MCR.US,D,20220106,000000,7.73733,7.7764,7.70072,7.70977,80502.757884025,0
+MCR.US,D,20220107,000000,7.74648,7.76489,7.68267,7.69155,81145.889945561,0
+MCR.US,D,20220110,000000,7.67315,7.70628,7.67315,7.68232,46926.390453849,0
+MCR.US,D,20220111,000000,7.72817,7.72817,7.69155,7.71901,58241.064729231,0
+MCR.US,D,20220112,000000,7.70977,7.72817,7.70977,7.71901,67297.889872592,0
+MCR.US,D,20220113,000000,7.70977,7.75564,7.70977,7.75564,44835.946372445,0
+MCR.US,D,20220114,000000,7.72817,7.72817,7.61822,7.64561,80879.949010725,0
+MCR.US,D,20220118,000000,7.67891,7.67891,7.53121,7.5497,104191.63207159,0
+MCR.US,D,20220119,000000,7.55885,7.60358,7.53121,7.60358,57709.182859557,0
+MCR.US,D,20220120,000000,7.57745,7.642,7.53121,7.53121,50512.884734415,0
+MCR.US,D,20220121,000000,7.52195,7.54045,7.37435,7.38358,66803.091400206,0
+MCR.US,D,20220124,000000,7.25429,7.25429,6.97746,7.16207,150121.00890122,0
+MCR.US,D,20220125,000000,7.16207,7.22653,7.13885,7.18963,217273.74376157,0
+MCR.US,D,20220126,000000,7.21738,7.30977,7.19265,7.26352,70874.848422429,0
+MCR.US,D,20220127,000000,7.25429,7.42964,7.25429,7.36499,100267.14911288,0
+MCR.US,D,20220128,000000,7.33744,7.35186,7.27288,7.31893,75828.130774467,0
+MCR.US,D,20220131,000000,7.33744,7.41124,7.30977,7.39274,46076.650893137,0
+MCR.US,D,20220201,000000,7.39274,7.642,7.37435,7.6051,74944.486393376,0
+MCR.US,D,20220202,000000,7.59574,7.59574,7.50373,7.55885,31415.994656742,0
+MCR.US,D,20220203,000000,7.4943,7.50609,7.41124,7.4205,65665.160866286,0
+MCR.US,D,20220204,000000,7.39274,7.42587,7.32809,7.41124,64246.456038611,0
+MCR.US,D,20220207,000000,7.38358,7.39889,7.17132,7.21738,116628.34399634,0
+MCR.US,D,20220208,000000,7.17132,7.28204,7.17132,7.24513,43380.158147482,0
+MCR.US,D,20220209,000000,7.25429,7.30977,7.23598,7.27297,51517.315038102,0
+MCR.US,D,20220210,000000,7.27288,7.30977,7.09741,7.09741,93684.316331448,0
+MCR.US,D,20220211,000000,7.15273,7.16198,7.03288,7.06053,58976.37552117,0
+MCR.US,D,20220214,000000,7.04202,7.04202,6.88514,6.89432,153153.37127374,0
+MCR.US,D,20220215,000000,6.91763,6.95453,6.86184,6.88053,152209.33393135,0
+MCR.US,D,20220216,000000,6.86184,6.93623,6.86184,6.89903,74582.128625588,0
+MCR.US,D,20220217,000000,6.91763,6.91763,6.88053,6.90828,90120.072089254,0
+MCR.US,D,20220218,000000,6.91763,6.94546,6.90036,6.94546,94371.948469731,0
+MCR.US,D,20220222,000000,6.93623,6.93623,6.80097,6.80097,135812.11517622,0
+MCR.US,D,20220223,000000,6.79671,6.83391,6.76889,6.80608,84299.038240679,0
+MCR.US,D,20220224,000000,6.74093,6.79671,6.68515,6.77822,120223.314482,0
+MCR.US,D,20220225,000000,6.80608,6.86184,6.80608,6.82466,62229.119226144,0
+MCR.US,D,20220228,000000,6.83391,6.89903,6.75028,6.88053,94060.447932511,0
+MCR.US,D,20220301,000000,6.88053,6.95482,6.85259,6.90828,96221.880231583,0
+MCR.US,D,20220302,000000,6.89903,6.97341,6.81541,6.89903,114959.59111838,0
+MCR.US,D,20220303,000000,6.91763,6.96413,6.89903,6.93623,73932.639410231,0
+MCR.US,D,20220304,000000,6.97341,6.97341,6.8711,6.88053,72681.339633172,0
+MCR.US,D,20220307,000000,6.84326,6.87486,6.75028,6.75028,51247.136000717,0
+MCR.US,D,20220308,000000,6.74093,6.79662,6.7131,6.73161,61713.130241023,0
+MCR.US,D,20220309,000000,6.7317,6.77822,6.7317,6.7317,100449.38752241,0
+MCR.US,D,20220310,000000,6.7131,6.7317,6.64402,6.64799,135931.8415732,0
+MCR.US,D,20220311,000000,6.64799,6.67968,6.64799,6.65259,38892.00755,0
+MCR.US,D,20220314,000000,6.65732,6.66658,6.50856,6.51782,107418.94716128,0
+MCR.US,D,20220315,000000,6.5113,6.57765,6.44571,6.52066,178436.83154467,0
+MCR.US,D,20220316,000000,6.53934,6.62373,6.53934,6.60493,75980.702466166,0
+MCR.US,D,20220317,000000,6.62373,6.64799,6.59558,6.6424,112966.62339557,0
+MCR.US,D,20220318,000000,6.6424,6.74547,6.6424,6.67987,92571.814412808,0
+MCR.US,D,20220321,000000,6.67053,6.69864,6.6424,6.66118,61939.868727298,0
+MCR.US,D,20220322,000000,6.70802,6.70802,6.6643,6.69864,110792.47678885,0
+MCR.US,D,20220323,000000,6.67987,6.71734,6.66752,6.69864,57230.277271724,0
+MCR.US,D,20220324,000000,6.69864,6.71707,6.65391,6.67987,46680.580506111,0
+MCR.US,D,20220325,000000,6.67987,6.70802,6.65176,6.66118,111132.58451826,0
+MCR.US,D,20220328,000000,6.65176,6.68931,6.6425,6.65176,58175.37413975,0
+MCR.US,D,20220329,000000,6.66118,6.79229,6.66118,6.79229,98543.30090181,0
+MCR.US,D,20220330,000000,6.81107,6.84853,6.78295,6.81107,95896.605861085,0
+MCR.US,D,20220331,000000,6.8392,6.92348,6.82514,6.87667,146558.88371029,0
+MCR.US,D,20220401,000000,6.90478,6.98907,6.87193,6.97973,69504.881774047,0
+MCR.US,D,20220404,000000,7.02654,7.05467,6.97114,7.04532,67409.140064457,0
+MCR.US,D,20220405,000000,6.98907,7.06402,6.85788,6.86732,230086.58728738,0
+MCR.US,D,20220406,000000,6.82985,6.86732,6.79238,6.82985,63331.025888416,0
+MCR.US,D,20220407,000000,6.80172,6.81097,6.62373,6.6424,215004.23984753,0
+MCR.US,D,20220408,000000,6.63305,6.66118,6.61427,6.65646,55273.333420555,0
+MCR.US,D,20220411,000000,6.58625,6.63305,6.58625,6.58625,58277.088600882,0
+MCR.US,D,20220412,000000,6.58625,6.68931,6.57681,6.59558,181096.24089304,0
+MCR.US,D,20220413,000000,6.55813,6.56746,6.45505,6.55813,340161.76522012,0
+MCR.US,D,20220414,000000,6.55813,6.59558,6.52066,6.52066,78034.063150283,0
+MCR.US,D,20220418,000000,6.45505,6.5113,6.45505,6.49253,78487.540122832,0
+MCR.US,D,20220419,000000,6.47459,6.5501,6.47459,6.50291,119139.41975554,0
+MCR.US,D,20220420,000000,6.43683,6.52178,6.43683,6.44628,477770.83587634,0
+MCR.US,D,20220421,000000,6.45572,6.49347,6.41796,6.41796,115715.03289741,0
+MCR.US,D,20220422,000000,6.41796,6.44628,6.40863,6.44628,121969.41273144,0
+MCR.US,D,20220425,000000,6.43683,6.46516,6.38966,6.46422,136875.87891557,0
+MCR.US,D,20220426,000000,6.46516,6.48403,6.41796,6.42743,149820.10362036,0
+MCR.US,D,20220427,000000,6.46516,6.47459,6.41796,6.41796,89997.167115386,0
+MCR.US,D,20220428,000000,6.41796,6.46516,6.41796,6.45572,68603.225457129,0
+MCR.US,D,20220429,000000,6.45572,6.45572,6.41324,6.41324,82025.296224106,0
+MCR.US,D,20220502,000000,6.41796,6.42743,6.36132,6.37078,80350.186192327,0
+MCR.US,D,20220503,000000,6.36132,6.42743,6.36132,6.36132,59727.57919766,0
+MCR.US,D,20220504,000000,6.38019,6.45572,6.36132,6.41796,60024.246375964,0
+MCR.US,D,20220505,000000,6.41796,6.42561,6.28584,6.29527,86415.970463003,0
+MCR.US,D,20220506,000000,6.30471,6.30471,6.21977,6.26696,74727.283637831,0
+MCR.US,D,20220509,000000,6.19144,6.23864,6.13482,6.20088,180015.5247435,0
+MCR.US,D,20220510,000000,6.14426,6.23864,6.13482,6.19618,127430.20786351,0
+MCR.US,D,20220511,000000,6.16313,6.21032,6.15369,6.15369,62738.751057446,0
+MCR.US,D,20220512,000000,6.15369,6.15945,6.05931,6.08762,66640.983977777,0
+MCR.US,D,20220513,000000,6.10652,6.14426,6.07819,6.09707,50428.122683472,0
+MCR.US,D,20220516,000000,6.10652,6.14426,6.08622,6.13482,50573.277695712,0
+MCR.US,D,20220517,000000,6.12531,6.15861,6.08727,6.15384,117473.33199026,0
+MCR.US,D,20220518,000000,6.12531,6.18238,6.09677,6.17287,97933.519445734,0
+MCR.US,D,20220519,000000,6.13482,6.21091,6.13482,6.15384,144994.13549666,0
+MCR.US,D,20220520,000000,6.15384,6.19446,6.14433,6.14433,83428.743881328,0
+MCR.US,D,20220523,000000,6.16336,6.24896,6.15955,6.17287,79383.051189833,0
+MCR.US,D,20220524,000000,6.13482,6.25847,6.13149,6.23944,96951.534785168,0
+MCR.US,D,20220525,000000,6.25847,6.27749,6.22994,6.22994,116817.27371598,0
+MCR.US,D,20220526,000000,6.25847,6.33456,6.25847,6.29651,74419.507739591,0
+MCR.US,D,20220527,000000,6.30602,6.38212,6.287,6.35359,194019.77224412,0
+MCR.US,D,20220531,000000,6.31554,6.35729,6.2873,6.32504,152069.89220501,0
+MCR.US,D,20220601,000000,6.32504,6.39161,6.31554,6.34407,162322.90549174,0
+MCR.US,D,20220602,000000,6.38212,6.42017,6.34588,6.41065,67950.394659872,0
+MCR.US,D,20220603,000000,6.34407,6.42017,6.34407,6.39161,43435.473535251,0
+MCR.US,D,20220606,000000,6.39161,6.40561,6.31554,6.34407,85300.192163775,0
+MCR.US,D,20220607,000000,6.38212,6.39161,6.32504,6.35359,80798.202531504,0
+MCR.US,D,20220608,000000,6.32504,6.35359,6.29651,6.31554,68139.642238997,0
+MCR.US,D,20220609,000000,6.33456,6.33456,6.26798,6.30602,48996.198235174,0
+MCR.US,D,20220610,000000,6.23944,6.25391,6.19388,6.22042,38102.897305716,0
+MCR.US,D,20220613,000000,6.13482,6.18238,5.99216,6.03971,115313.80683738,0
+MCR.US,D,20220614,000000,6.05695,6.13363,5.96112,5.97069,186337.4652968,0
+MCR.US,D,20220615,000000,5.97069,6.06655,5.96112,5.98029,98203.272915936,0
+MCR.US,D,20220616,000000,5.93237,5.94904,5.86528,5.89403,166630.240005,0
+MCR.US,D,20220617,000000,5.86528,6.01661,5.86528,5.96112,91860.273892858,0
+MCR.US,D,20220621,000000,5.98986,6.06655,5.97069,5.97118,78918.635978196,0
+MCR.US,D,20220622,000000,5.94196,6.04738,5.94196,6.03779,67939.686196847,0
+MCR.US,D,20220623,000000,6.02821,6.07612,5.98986,6.06655,110090.00508749,0
+MCR.US,D,20220624,000000,6.10488,6.14321,6.06655,6.06655,85764.567314011,0
+MCR.US,D,20220627,000000,6.06655,6.10488,6.04738,6.06655,63089.832691456,0
+MCR.US,D,20220628,000000,6.10488,6.12405,5.99945,6.02821,107806.98454751,0
+MCR.US,D,20220629,000000,6.02821,6.07612,5.99945,6.00905,83670.407248322,0
+MCR.US,D,20220630,000000,6.00905,6.05695,5.99945,6.03779,271888.1298637,0
+MCR.US,D,20220701,000000,6.05695,6.10488,6.04738,6.10488,95805.475292144,0
+MCR.US,D,20220705,000000,6.08572,6.11447,6.05695,6.09528,80642.379091558,0
+MCR.US,D,20220706,000000,6.12405,6.13363,6.09528,6.11447,44041.010489564,0
+MCR.US,D,20220707,000000,6.16238,6.19113,6.15605,6.19113,57468.885868408,0
+MCR.US,D,20220708,000000,6.12405,6.14321,6.08572,6.12405,89548.037367911,0
+MCR.US,D,20220711,000000,6.15281,6.16238,6.08572,6.10488,71523.861496119,0
+MCR.US,D,20220712,000000,6.12405,6.14321,6.07612,6.07612,95980.771201977,0
+MCR.US,D,20220713,000000,6.03779,6.09528,6.02831,6.07612,64305.426351909,0
+MCR.US,D,20220714,000000,6.08572,6.08572,6.05101,6.06655,68018.986727485,0
+MCR.US,D,20220715,000000,6.09528,6.18154,6.05695,6.05695,95091.770516392,0
+MCR.US,D,20220718,000000,6.07612,6.11447,6.07612,6.10488,66983.906117041,0
+MCR.US,D,20220719,000000,6.15025,6.16955,6.10498,6.16474,68153.057562318,0
+MCR.US,D,20220720,000000,6.18887,6.20818,6.15025,6.20374,76800.361255028,0
+MCR.US,D,20220721,000000,6.18887,6.25646,6.17217,6.23716,47538.937859835,0
+MCR.US,D,20220722,000000,6.21785,6.28542,6.21785,6.24681,44282.605028372,0
+MCR.US,D,20220725,000000,6.3144,6.35301,6.26998,6.32404,126107.28898231,0
+MCR.US,D,20220726,000000,6.30474,6.35301,6.30474,6.3144,60733.093057037,0
+MCR.US,D,20220727,000000,6.34336,6.40129,6.34336,6.35785,38157.302113208,0
+MCR.US,D,20220728,000000,6.38187,6.45922,6.34336,6.44956,53924.208822293,0
+MCR.US,D,20220729,000000,6.50749,6.53646,6.42069,6.51715,76005.956903334,0
+MCR.US,D,20220801,000000,6.54612,6.60404,6.48336,6.60404,95132.769371088,0
+MCR.US,D,20220802,000000,6.59439,6.69093,6.55577,6.57508,87937.558117854,0
+MCR.US,D,20220803,000000,6.61369,6.64653,6.57508,6.633,50165.547293864,0
+MCR.US,D,20220804,000000,6.68129,6.68129,6.62336,6.65232,43913.885407506,0
+MCR.US,D,20220805,000000,6.633,6.64845,6.58937,6.59458,31695.387184615,0
+MCR.US,D,20220808,000000,6.61369,6.82611,6.57508,6.71991,148518.3989719,0
+MCR.US,D,20220809,000000,6.80679,6.84543,6.64267,6.66197,188983.30590334,0
+MCR.US,D,20220810,000000,6.71024,6.71536,6.57508,6.62336,133627.71922699,0
+MCR.US,D,20220811,000000,6.62336,6.65078,6.58473,6.58473,155816.14742306,0
+MCR.US,D,20220812,000000,6.60404,6.633,6.57508,6.61369,58598.455027251,0
+MCR.US,D,20220815,000000,6.59439,6.66197,6.59439,6.633,144455.23303747,0
+MCR.US,D,20220816,000000,6.62912,6.668,6.59995,6.59995,78316.962895198,0
+MCR.US,D,20220817,000000,6.56108,6.60803,6.51247,6.55136,97309.533693337,0
+MCR.US,D,20220818,000000,6.54165,6.57994,6.53191,6.54165,94694.338689334,0
+MCR.US,D,20220819,000000,6.53191,6.55106,6.5222,6.53191,57875.849781705,0
+MCR.US,D,20220822,000000,6.50276,6.50276,6.42499,6.44443,86803.486729976,0
+MCR.US,D,20220823,000000,6.46387,6.46387,6.36668,6.41528,189228.18547442,0
+MCR.US,D,20220824,000000,6.37639,6.41528,6.37639,6.37639,137177.36878186,0
+MCR.US,D,20220825,000000,6.37639,6.40556,6.34724,6.34724,129212.44363593,0
+MCR.US,D,20220826,000000,6.34724,6.36182,6.29863,6.30349,52249.373984346,0
+MCR.US,D,20220829,000000,6.30835,6.31807,6.26948,6.2792,114692.04147761,0
+MCR.US,D,20220830,000000,6.2792,6.29863,6.25003,6.26948,124174.43815418,0
+MCR.US,D,20220831,000000,6.33752,6.33752,6.27862,6.29863,95386.717225012,0
+MCR.US,D,20220901,000000,6.29863,6.29863,6.24673,6.26948,99369.179797981,0
+MCR.US,D,20220902,000000,6.29863,6.3278,6.2792,6.30349,90121.348212235,0
+MCR.US,D,20220906,000000,6.29863,6.31807,6.26948,6.26948,56696.851561962,0
+MCR.US,D,20220907,000000,6.28891,6.31807,6.25976,6.29863,41378.105059374,0
+MCR.US,D,20220908,000000,6.29863,6.42499,6.29863,6.35695,109467.82423515,0
+MCR.US,D,20220909,000000,6.40556,6.43472,6.34267,6.35638,57315.156911059,0
+MCR.US,D,20220912,000000,6.36668,6.45484,6.35695,6.39584,32341.176296531,0
+MCR.US,D,20220913,000000,6.34395,6.36353,6.31459,6.31468,45033.499240837,0
+MCR.US,D,20220914,000000,6.34395,6.35863,6.28629,6.295,37985.523720021,0
+MCR.US,D,20220915,000000,6.30479,6.31459,6.16773,6.17752,70090.584385932,0
+MCR.US,D,20220916,000000,6.17752,6.20688,6.13836,6.18731,54835.292443411,0
+MCR.US,D,20220919,000000,6.14815,6.15921,6.06004,6.11878,79495.035200448,0
+MCR.US,D,20220920,000000,6.06983,6.13836,6.04525,6.0894,88512.358084184,0
+MCR.US,D,20220921,000000,6.11878,6.13836,6.06983,6.10899,79583.900978755,0
+MCR.US,D,20220922,000000,6.0992,6.16773,6.0992,6.14815,46814.900589866,0
+MCR.US,D,20220923,000000,6.10899,6.11868,5.97193,5.97193,63792.350029213,0
+MCR.US,D,20220926,000000,5.9915,6.04632,5.95235,5.96214,63359.257040688,0
+MCR.US,D,20220927,000000,5.98172,6.0013,5.8936,5.8936,118772.68776595,0
+MCR.US,D,20220928,000000,5.98172,6.06004,5.91328,6.05025,84048.640254333,0
+MCR.US,D,20220929,000000,6.05025,6.05025,5.76634,5.79571,150291.43858419,0
+MCR.US,D,20220930,000000,5.86423,5.88382,5.79571,5.82507,93724.795632405,0
+MCR.US,D,20221003,000000,5.8936,6.11878,5.84466,6.06983,95644.092154668,0
+MCR.US,D,20221004,000000,6.06983,6.18731,6.06983,6.12856,49473.723818951,0
+MCR.US,D,20221005,000000,6.12856,6.14815,6.05035,6.06004,61381.738111949,0
+MCR.US,D,20221006,000000,6.06004,6.14815,6.04045,6.04055,39223.515941937,0
+MCR.US,D,20221007,000000,6.04045,6.06004,5.9915,6.0013,49262.284553327,0
+MCR.US,D,20221010,000000,6.02088,6.02088,5.9034,5.9034,29946.745843379,0
+MCR.US,D,20221011,000000,5.86423,5.98172,5.84466,5.88382,86728.913843699,0
+MCR.US,D,20221012,000000,5.87402,5.91975,5.81528,5.86423,65388.869701538,0
+MCR.US,D,20221013,000000,5.74676,5.8055,5.7027,5.76634,186731.51491827,0
+MCR.US,D,20221014,000000,5.76634,5.78337,5.68312,5.7076,30043.783187506,0
+MCR.US,D,20221017,000000,5.77612,5.83487,5.76634,5.77612,146579.5048099,0
+MCR.US,D,20221018,000000,5.85998,5.92903,5.7712,5.7712,134263.67830812,0
+MCR.US,D,20221019,000000,5.79092,5.9685,5.7712,5.85012,145314.54555295,0
+MCR.US,D,20221020,000000,5.86984,5.94877,5.86984,5.86984,154509.41041976,0
+MCR.US,D,20221021,000000,5.85998,5.95863,5.85998,5.93891,81645.858842668,0
+MCR.US,D,20221024,000000,5.90931,6.01783,5.88958,5.94877,97495.369046326,0
+MCR.US,D,20221025,000000,5.97836,6.16581,5.95863,6.14607,106358.76871509,0
+MCR.US,D,20221026,000000,6.14607,6.37297,6.09674,6.25459,212151.91791792,0
+MCR.US,D,20221027,000000,6.30392,6.38285,6.27433,6.30392,98388.399136466,0
+MCR.US,D,20221028,000000,6.32365,6.34338,6.31378,6.34338,27275.429813256,0
+MCR.US,D,20221031,000000,6.43216,6.4519,6.26455,6.31378,181982.5029658,0
+MCR.US,D,20221101,000000,6.33352,6.40257,6.33352,6.37297,137633.0676607,0
+MCR.US,D,20221102,000000,6.34338,6.40257,6.16581,6.20526,136118.66703111,0
+MCR.US,D,20221103,000000,6.21514,6.29406,6.20526,6.28419,103414.10082422,0
+MCR.US,D,20221104,000000,6.29406,6.32444,6.26445,6.26445,32756.26261392,0
+MCR.US,D,20221107,000000,6.30392,6.3195,6.23486,6.26445,31597.65490333,0
+MCR.US,D,20221108,000000,6.27433,6.36311,6.27433,6.34338,44240.97421583,0
+MCR.US,D,20221109,000000,6.30392,6.33352,6.26445,6.28419,34068.945890572,0
+MCR.US,D,20221110,000000,6.41244,6.71826,6.37367,6.61961,191646.69011606,0
+MCR.US,D,20221111,000000,6.60975,6.60975,6.51109,6.51109,46813.630707061,0
+MCR.US,D,20221114,000000,6.59987,6.63934,6.50123,6.53082,83488.68370518,0
+MCR.US,D,20221115,000000,6.55466,6.57452,6.43548,6.48514,159192.6902426,0
+MCR.US,D,20221116,000000,6.46527,6.61424,6.46527,6.60431,44258.063029642,0
+MCR.US,D,20221117,000000,6.55466,6.68376,6.45534,6.51493,156200.13067296,0
+MCR.US,D,20221118,000000,6.51493,6.55009,6.47521,6.49507,32812.428901737,0
+MCR.US,D,20221121,000000,6.505,6.59438,6.48524,6.59438,94462.982323858,0
+MCR.US,D,20221122,000000,6.57452,6.78308,6.57452,6.76321,120939.88470736,0
+MCR.US,D,20221123,000000,6.72349,6.75328,6.71356,6.74335,73893.666412462,0
+MCR.US,D,20221125,000000,6.77315,6.77315,6.70859,6.72349,19772.843966717,0
+MCR.US,D,20221128,000000,6.72349,6.87246,6.71356,6.8526,138646.53343959,0
+MCR.US,D,20221129,000000,6.87246,6.88239,6.8228,6.8526,54904.204459601,0
+MCR.US,D,20221130,000000,6.86253,6.93205,6.82002,6.8228,115506.55649814,0
+MCR.US,D,20221201,000000,6.8228,6.89709,6.81287,6.81287,41770.97617331,0
+MCR.US,D,20221202,000000,6.77315,6.80294,6.71356,6.73342,45273.036127287,0
+MCR.US,D,20221205,000000,6.75328,6.76321,6.62418,6.67383,80628.93927967,0
+MCR.US,D,20221206,000000,6.65397,6.68376,6.58445,6.58445,79488.101462575,0
+MCR.US,D,20221207,000000,6.57452,6.68932,6.57452,6.61424,89398.18601319,0
+MCR.US,D,20221208,000000,6.60431,6.63411,6.54473,6.54473,139194.29669863,0
+MCR.US,D,20221209,000000,6.53479,6.59935,6.43548,6.45534,78676.525751562,0
+MCR.US,D,20221212,000000,6.47521,6.55466,6.44551,6.505,119215.03459202,0
+MCR.US,D,20221213,000000,6.58,6.61,6.48,6.53,65598,0
+MCR.US,D,20221214,000000,6.5,6.63,6.37,6.42,231134,0
+MCR.US,D,20221215,000000,6.39,6.43,6.36,6.38,106823,0
+MCR.US,D,20221216,000000,6.36,6.43,6.3,6.33,113242,0
+MCR.US,D,20221219,000000,6.32,6.38,6.25,6.27,96941,0
+MCR.US,D,20221220,000000,6.24,6.255,6.19,6.2499,189130,0
+MCR.US,D,20221221,000000,6.25,6.2899,6.22,6.23,197010,0
+MCR.US,D,20221222,000000,6.2,6.24,6.17,6.24,80925,0
+MCR.US,D,20221223,000000,6.26,6.28,6.2228,6.27,55341,0
+MCR.US,D,20221227,000000,6.27,6.27,6.12,6.12,131481,0
+MCR.US,D,20221228,000000,6.14,6.17,6.1,6.115,214421,0
+MCR.US,D,20221229,000000,6.12,6.2,6.1,6.16,168650,0
+MCR.US,D,20221230,000000,6.17,6.22,6.11,6.15,286344,0
+MCR.US,D,20230103,000000,6.18,6.28,6.17,6.26,91394,0
+MCR.US,D,20230104,000000,6.28,6.4,6.28,6.33,72051,0
+MCR.US,D,20230105,000000,6.31,6.31,6.2758,6.31,36885,0
+MCR.US,D,20230106,000000,6.32,6.48,6.32,6.45,48095,0
+MCR.US,D,20230109,000000,6.43,6.45,6.42,6.44,47398,0
+MCR.US,D,20230110,000000,6.43,6.44,6.4,6.43,67687,0
+MCR.US,D,20230111,000000,6.41,6.53,6.41,6.5,104804,0
+MCR.US,D,20230112,000000,6.52,6.5959,6.4516,6.58,42984,0
+MCR.US,D,20230113,000000,6.52,6.55,6.5,6.52,44740,0
+MCR.US,D,20230117,000000,6.46,6.55,6.4555,6.55,51362,0
+MCR.US,D,20230118,000000,6.56,6.58,6.5234,6.54,48654,0
+MCR.US,D,20230119,000000,6.54,6.55,6.49,6.55,56862,0
+MCR.US,D,20230120,000000,6.53,6.55,6.4946,6.52,38514,0
+MCR.US,D,20230123,000000,6.52,6.57,6.4899,6.55,68523,0
+MCR.US,D,20230124,000000,6.53,6.6,6.4859,6.56,93721,0
+MCR.US,D,20230125,000000,6.58,6.58,6.49,6.51,69445,0
+MCR.US,D,20230126,000000,6.51,6.56,6.49,6.54,55708,0
+MCR.US,D,20230127,000000,6.55,6.61,6.5361,6.58,57871,0
+MCR.US,D,20230130,000000,6.55,6.64,6.55,6.62,113411,0
+MCR.US,D,20230131,000000,6.67,6.75,6.625,6.7,122919,0
+MCR.US,D,20230201,000000,6.69,6.82,6.69,6.79,121035,0
+MCR.US,D,20230202,000000,6.87,6.9,6.8062,6.86,46470,0
+MCR.US,D,20230203,000000,6.82,6.89,6.72,6.78,67687,0
+MCR.US,D,20230206,000000,6.8,6.8582,6.72,6.72,53721,0
+MCR.US,D,20230207,000000,6.78,6.812,6.7342,6.8,61243,0
+MCR.US,D,20230208,000000,6.81,6.822,6.75,6.81,46547,0
+MCR.US,D,20230209,000000,6.84,6.8745,6.75,6.765,38426,0
+MCR.US,D,20230210,000000,6.78,6.82,6.76,6.8,55579,0
+MCR.US,D,20230213,000000,6.8,6.85,6.79,6.8,91886,0
+MCR.US,D,20230214,000000,6.78,6.79,6.73,6.77,47491,0
+MCR.US,D,20230215,000000,6.73,6.7499,6.67,6.68,76648,0
+MCR.US,D,20230216,000000,6.67,6.71,6.6,6.65,45738,0
+MCR.US,D,20230217,000000,6.6,6.6479,6.58,6.6,40673,0
+MCR.US,D,20230221,000000,6.64,6.64,6.37,6.38,87399,0
+MCR.US,D,20230222,000000,6.42,6.4465,6.41,6.43,62127,0
+MCR.US,D,20230223,000000,6.46,6.51,6.44,6.47,39339,0
+MCR.US,D,20230224,000000,6.41,6.51,6.37,6.49,82376,0
+MCR.US,D,20230227,000000,6.49,6.57,6.49,6.55,22541,0
+MCR.US,D,20230228,000000,6.58,6.6299,6.5,6.54,127979,0
+MCR.US,D,20230301,000000,6.53,6.54,6.47,6.52,38872,0
+MCR.US,D,20230302,000000,6.48,6.6,6.4535,6.59,43349,0
+MCR.US,D,20230303,000000,6.57,6.66,6.56,6.61,30887,0
+MCR.US,D,20230306,000000,6.6,6.66,6.59,6.6,30569,0
+MCR.US,D,20230307,000000,6.62,6.6309,6.5501,6.57,34893,0
+MCR.US,D,20230308,000000,6.63,6.63,6.55,6.57,25092,0
+MCR.US,D,20230309,000000,6.56,6.61,6.47,6.47,28052,0
+MCR.US,D,20230310,000000,6.48,6.5162,6.38,6.39,32727,0
+MCR.US,D,20230313,000000,6.33,6.395,6.25,6.25,62045,0
+MCR.US,D,20230314,000000,6.26,6.34,6.2507,6.2687,40224,0
+MCR.US,D,20230315,000000,6.23,6.2404,6.12,6.16,77851,0
+MCR.US,D,20230316,000000,6.11,6.22,6.11,6.196,96158,0
+MCR.US,D,20230317,000000,6.17,6.22,6.13,6.15,58409,0
+MCR.US,D,20230320,000000,6.15,6.21,6.15,6.17,83071,0
+MCR.US,D,20230321,000000,6.18,6.2411,6.18,6.24,94597,0
+MCR.US,D,20230322,000000,6.22,6.27,6.1965,6.23,22979,0
+MCR.US,D,20230323,000000,6.35,6.36,6.22,6.23,67875,0
+MCR.US,D,20230324,000000,6.24,6.3,6.2,6.21,19583,0
+MCR.US,D,20230327,000000,6.2,6.26,6.1701,6.26,41803,0
+MCR.US,D,20230328,000000,6.22,6.2484,6.1701,6.2,69383,0
+MCR.US,D,20230329,000000,6.24,6.2893,6.21,6.24,63698,0
+MCR.US,D,20230330,000000,6.24,6.28,6.18,6.27,142485,0
+MCR.US,D,20230331,000000,6.35,6.35,6.29,6.29,80578,0
+MCR.US,D,20230403,000000,6.27,6.36,6.27,6.34,52538,0
+MCR.US,D,20230404,000000,6.34,6.37,6.3,6.33,53302,0
+MCR.US,D,20230405,000000,6.32,6.36,6.26,6.31,100801,0
+MCR.US,D,20230406,000000,6.32,6.36,6.28,6.32,46979,0
+MCR.US,D,20230410,000000,6.3,6.349,6.29,6.3,41406,0
+MCR.US,D,20230411,000000,6.29,6.3531,6.28,6.33,49719,0
+MCR.US,D,20230412,000000,6.34,6.38,6.33,6.33,32518,0
+MCR.US,D,20230413,000000,6.35,6.3843,6.335,6.35,35165,0
+MCR.US,D,20230414,000000,6.33,6.3758,6.31,6.33,26611,0
+MCR.US,D,20230417,000000,6.3,6.36,6.3,6.32,40425,0
+MCR.US,D,20230418,000000,6.27,6.3,6.26,6.27,33456,0
+MCR.US,D,20230419,000000,6.27,6.28,6.2529,6.27,20511,0
+MCR.US,D,20230420,000000,6.25,6.2804,6.25,6.27,48040,0
+MCR.US,D,20230421,000000,6.26,6.2868,6.25,6.25,18582,0
+MCR.US,D,20230424,000000,6.28,6.3,6.26,6.2636,38147,0
+MCR.US,D,20230425,000000,6.24,6.27,6.19,6.27,88245,0
+MCR.US,D,20230426,000000,6.25,6.27,6.23,6.23,96272,0
+MCR.US,D,20230427,000000,6.25,6.28,6.23,6.25,69747,0
+MCR.US,D,20230428,000000,6.29,6.3599,6.26,6.3,89471,0
+MCR.US,D,20230501,000000,6.26,6.33,6.26,6.28,99212,0
+MCR.US,D,20230502,000000,6.3,6.3,6.22,6.27,64097,0
+MCR.US,D,20230503,000000,6.25,6.315,6.25,6.3,42576,0
+MCR.US,D,20230504,000000,6.28,6.2885,6.24,6.27,34831,0
+MCR.US,D,20230505,000000,6.26,6.31,6.235,6.29,28922,0
+MCR.US,D,20230508,000000,6.28,6.29,6.26,6.27,36043,0
+MCR.US,D,20230509,000000,6.25,6.2769,6.22,6.22,45398,0
+MCR.US,D,20230510,000000,6.25,6.27,6.21,6.24,48471,0
+MCR.US,D,20230511,000000,6.24,6.2563,6.1701,6.19,84716,0
+MCR.US,D,20230512,000000,6.21,6.21,6.14,6.14,44556,0
+MCR.US,D,20230515,000000,6.14,6.1795,6.13,6.16,64861,0
+MCR.US,D,20230516,000000,6.1,6.1047,6.05,6.05,104008,0
+MCR.US,D,20230517,000000,6.06,6.09,6.05,6.07,49621,0
+MCR.US,D,20230518,000000,6.09,6.11,6.05,6.09,79658,0
+MCR.US,D,20230519,000000,6.13,6.14,6.0901,6.12,76229,0
+MCR.US,D,20230522,000000,6.15,6.15,6.08,6.12,84431,0
+MCR.US,D,20230523,000000,6.1,6.1391,6.0987,6.12,63867,0
+MCR.US,D,20230524,000000,6.09,6.11,6.08,6.09,81378,0
+MCR.US,D,20230525,000000,6.14,6.14,5.97,6.01,210176,0
+MCR.US,D,20230526,000000,6.02,6.06,6,6.05,82558,0
+MCR.US,D,20230530,000000,6.05,6.08,6.04,6.07,93890,0
+MCR.US,D,20230531,000000,6.09,6.1,6.05,6.07,92381,0
+MCR.US,D,20230601,000000,6.09,6.14,6.07,6.12,59622,0
+MCR.US,D,20230602,000000,6.18,6.18,6.1497,6.16,28820,0
+MCR.US,D,20230605,000000,6.16,6.21,6.09,6.14,70422,0
+MCR.US,D,20230606,000000,6.13,6.17,6.12,6.16,58882,0
+MCR.US,D,20230607,000000,6.17,6.18,6.13,6.15,62768,0
+MCR.US,D,20230608,000000,6.15,6.16,6.12,6.135,78308,0
+MCR.US,D,20230609,000000,6.12,6.15,6.12,6.13,65763,0
+MCR.US,D,20230612,000000,6.13,6.16,6.13,6.15,53110,0
+MCR.US,D,20230613,000000,6.14,6.14,6.08,6.1,77265,0
+MCR.US,D,20230614,000000,6.09,6.13,6.09,6.11,60281,0
+MCR.US,D,20230615,000000,6.15,6.2,6.14,6.17,82013,0
+MCR.US,D,20230616,000000,6.18,6.19,6.12,6.16,59107,0
+MCR.US,D,20230620,000000,6.19,6.19,6.1499,6.1499,69049,0
+MCR.US,D,20230621,000000,6.12,6.17,6.12,6.14,69348,0
+MCR.US,D,20230622,000000,6.12,6.22,6.12,6.16,87705,0
+MCR.US,D,20230623,000000,6.18,6.21,6.14,6.18,60343,0
+MCR.US,D,20230626,000000,6.18,6.23,6.18,6.21,47636,0
+MCR.US,D,20230627,000000,6.23,6.25,6.22,6.25,42768,0
+MCR.US,D,20230628,000000,6.27,6.31,6.21,6.26,76586,0
+MCR.US,D,20230629,000000,6.26,6.26,6.19,6.23,66567,0
+MCR.US,D,20230630,000000,6.3,6.3225,6.24,6.31,175238,0
+MCR.US,D,20230703,000000,6.34,6.34,6.25,6.32,82677,0
+MCR.US,D,20230705,000000,6.27,6.3,6.27,6.28,72952,0
+MCR.US,D,20230706,000000,6.24,6.31,6.18,6.21,94813,0
+MCR.US,D,20230707,000000,6.21,6.29,6.18,6.2,69965,0
+MCR.US,D,20230710,000000,6.22,6.24,6.19,6.22,28622,0
+MCR.US,D,20230711,000000,6.25,6.25,6.14,6.16,178149,0
+MCR.US,D,20230712,000000,6.17,6.23,6.17,6.21,84126,0
+MCR.US,D,20230713,000000,6.23,6.26,6.19,6.22,144472,0
+MCR.US,D,20230714,000000,6.25,6.255,6.1703,6.18,104628,0
+MCR.US,D,20230717,000000,6.15,6.21,6.15,6.19,136281,0
+MCR.US,D,20230718,000000,6.15,6.19,6.15,6.16,63830,0
+MCR.US,D,20230719,000000,6.16,6.2,6.16,6.19,85839,0
+MCR.US,D,20230720,000000,6.18,6.35,6.18,6.2,214286,0
+MCR.US,D,20230721,000000,6.2,6.26,6.2,6.21,60532,0
+MCR.US,D,20230724,000000,6.2,6.29,6.2,6.27,121652,0
+MCR.US,D,20230725,000000,6.29,6.29,6.23,6.26,60126,0
+MCR.US,D,20230726,000000,6.22,6.2884,6.22,6.27,43195,0
+MCR.US,D,20230727,000000,6.29,6.31,6.23,6.24,34764,0
+MCR.US,D,20230728,000000,6.27,6.31,6.24,6.29,68749,0
+MCR.US,D,20230731,000000,6.32,6.3361,6.3,6.31,85756,0
+MCR.US,D,20230801,000000,6.27,6.31,6.26,6.26,81851,0
+MCR.US,D,20230802,000000,6.21,6.29,6.21,6.24,84131,0
+MCR.US,D,20230803,000000,6.24,6.24,6.16,6.19,80529,0
+MCR.US,D,20230804,000000,6.19,6.23,6.175,6.18,55821,0
+MCR.US,D,20230807,000000,6.19,6.2278,6.19,6.2,112208,0
+MCR.US,D,20230808,000000,6.17,6.22,6.16,6.2,147158,0
+MCR.US,D,20230809,000000,6.18,6.24,6.18,6.2,117860,0
+MCR.US,D,20230810,000000,6.22,6.25,6.19,6.2,103306,0
+MCR.US,D,20230811,000000,6.2,6.21,6.18,6.19,35787,0
+MCR.US,D,20230814,000000,6.18,6.2162,6.18,6.19,31677,0
+MCR.US,D,20230815,000000,6.19,6.19,6.09,6.1,53316,0
+MCR.US,D,20230816,000000,6.09,6.14,6.07,6.07,88860,0
+MCR.US,D,20230817,000000,6.08,6.1033,6.03,6.03,73476,0
+MCR.US,D,20230818,000000,6.01,6.08,6.01,6.02,120838,0
+MCR.US,D,20230821,000000,6.02,6.02,6,6,45598,0
+MCR.US,D,20230822,000000,6.07,6.07,6.01,6.03,71789,0
+MCR.US,D,20230823,000000,6.07,6.0899,6.06,6.065,90438,0
+MCR.US,D,20230824,000000,6.08,6.09,6.04,6.045,97315,0
+MCR.US,D,20230825,000000,6.08,6.099,6.04,6.06,72767,0
+MCR.US,D,20230828,000000,6.09,6.11,6.08,6.1,76058,0
+MCR.US,D,20230829,000000,6.13,6.17,6.11,6.15,66576,0
+MCR.US,D,20230830,000000,6.13,6.2,6.13,6.17,67820,0
+MCR.US,D,20230831,000000,6.2,6.2,6.15,6.19,52388,0
+MCR.US,D,20230901,000000,6.19,6.19,6.15,6.17,36509,0
+MCR.US,D,20230905,000000,6.16,6.16,6.13,6.13,46490,0
+MCR.US,D,20230906,000000,6.15,6.18,6.08,6.09,83867,0
+MCR.US,D,20230907,000000,6.11,6.11,6.04,6.0452,95620,0
+MCR.US,D,20230908,000000,6.12,6.13,6.06,6.1,51169,0
+MCR.US,D,20230911,000000,6.08,6.1027,6.05,6.05,75744,0
+MCR.US,D,20230912,000000,6.03,6.04,5.98,6,132979,0
+MCR.US,D,20230913,000000,5.99,6.01,5.94,5.96,155294,0
+MCR.US,D,20230914,000000,5.95,5.99,5.95,5.96,90474,0
+MCR.US,D,20230915,000000,5.98,6,5.97,6,112790,0
+MCR.US,D,20230918,000000,5.98,6.02,5.97,5.99,62723,0
+MCR.US,D,20230919,000000,5.97,5.9877,5.96,5.97,61589,0
+MCR.US,D,20230920,000000,5.96,6.0064,5.96,5.96,48657,0
+MCR.US,D,20230921,000000,5.95,6.02,5.93,5.95,105689,0
+MCR.US,D,20230922,000000,5.94,5.97,5.94,5.95,53219,0
+MCR.US,D,20230925,000000,5.93,5.95,5.89,5.89,80296,0
+MCR.US,D,20230926,000000,5.91,5.92,5.83,5.85,104836,0
+MCR.US,D,20230927,000000,5.89,5.9,5.84,5.85,212631,0
+MCR.US,D,20230928,000000,5.82,5.9,5.82,5.9,133971,0
+MCR.US,D,20230929,000000,5.9,5.9599,5.85,5.85,100335,0
+MCR.US,D,20231002,000000,5.87,5.88,5.81,5.83,71771,0
+MCR.US,D,20231003,000000,5.83,5.83,5.754,5.76,86959,0
+MCR.US,D,20231004,000000,5.79,5.79,5.74,5.78,91252,0
+MCR.US,D,20231005,000000,5.76,5.9,5.7462,5.84,82096,0
+MCR.US,D,20231006,000000,5.83,5.94,5.77,5.87,119029,0
+MCR.US,D,20231009,000000,5.84,5.9,5.84,5.88,61701,0
+MCR.US,D,20231010,000000,5.87,5.91,5.87,5.881,26288,0
+MCR.US,D,20231011,000000,5.91,5.97,5.89,5.93,71942,0
+MCR.US,D,20231012,000000,5.9,5.93,5.81,5.82,121854,0
+MCR.US,D,20231013,000000,5.84,5.8695,5.79,5.79,70391,0
+MCR.US,D,20231016,000000,5.85,5.85,5.75,5.76,96942,0
+MCR.US,D,20231017,000000,5.7,5.73,5.69,5.705,109122,0
+MCR.US,D,20231018,000000,5.69,5.7,5.68,5.68,71755,0
+MCR.US,D,20231019,000000,5.73,5.7616,5.7,5.7,115690,0
+MCR.US,D,20231020,000000,5.65,5.7,5.65,5.67,70483,0
+MCR.US,D,20231023,000000,5.63,5.6999,5.63,5.66,65947,0
+MCR.US,D,20231024,000000,5.71,5.76,5.7,5.75,98025,0
+MCR.US,D,20231025,000000,5.71,5.7239,5.67,5.67,27557,0
+MCR.US,D,20231026,000000,5.69,5.7352,5.69,5.7106,32697,0
+MCR.US,D,20231027,000000,5.73,5.77,5.67,5.69,95481,0
+MCR.US,D,20231030,000000,5.67,5.739,5.67,5.7,67472,0
+MCR.US,D,20231031,000000,5.76,5.76,5.7,5.72,69872,0
+MCR.US,D,20231101,000000,5.72,5.81,5.71,5.8,99062,0
+MCR.US,D,20231102,000000,5.82,5.89,5.81,5.88,149144,0
+MCR.US,D,20231103,000000,5.89,6,5.89,5.98,73822,0
+MCR.US,D,20231106,000000,5.96,5.9694,5.87,5.9,122978,0
+MCR.US,D,20231107,000000,5.88,5.97,5.88,5.96,89101,0
+MCR.US,D,20231108,000000,5.97,6.02,5.97,6,40951,0
+MCR.US,D,20231109,000000,5.98,6.03,5.9,5.93,103671,0
+MCR.US,D,20231110,000000,6,6.05,5.93,6.03,70934,0
+MCR.US,D,20231113,000000,5.99,5.99,5.91,5.93,76395,0
+MCR.US,D,20231114,000000,5.92,5.985,5.91,5.95,145694,0
+MCR.US,D,20231115,000000,5.94,5.96,5.88,5.89,138745,0
+MCR.US,D,20231116,000000,5.89,5.93,5.88,5.92,83837,0
+MCR.US,D,20231117,000000,5.91,6.11,5.91,6.09,298018,0
+MCR.US,D,20231120,000000,6.06,6.21,6.06,6.18,196668,0
+MCR.US,D,20231121,000000,6.13,6.22,6.13,6.17,81878,0
+MCR.US,D,20231122,000000,6.17,6.17,6,6.01,218054,0
+MCR.US,D,20231124,000000,6.11,6.149,6.0547,6.13,180479,0
+MCR.US,D,20231127,000000,6.11,6.12,6.05,6.06,58958,0
+MCR.US,D,20231128,000000,6.08,6.12,6.06,6.06,101148,0
+MCR.US,D,20231129,000000,6.05,6.14,6.05,6.11,54401,0
+MCR.US,D,20231130,000000,6.15,6.15,6.06,6.09,134382,0
+MCR.US,D,20231201,000000,6.08,6.21,6.07,6.17,202456,0
+MCR.US,D,20231204,000000,6.12,6.18,6.1,6.17,83439,0
+MCR.US,D,20231205,000000,6.16,6.21,6.12,6.19,59989,0
+MCR.US,D,20231206,000000,6.23,6.24,6.2038,6.24,76156,0
+MCR.US,D,20231207,000000,6.21,6.3,6.21,6.26,65177,0
+MCR.US,D,20231208,000000,6.23,6.27,6.22,6.22,29675,0
+MCR.US,D,20231211,000000,6.22,6.31,6.215,6.27,122220,0
+MCR.US,D,20231212,000000,6.25,6.265,6.22,6.24,52516,0
+MCR.US,D,20231213,000000,6.23,6.33,6.23,6.31,36135,0
+MCR.US,D,20231214,000000,6.31,6.4,6.31,6.36,53382,0
+MCR.US,D,20231215,000000,6.4,6.4,6.33,6.34,67551,0
+MCR.US,D,20231218,000000,6.34,6.4,6.3306,6.36,106973,0
+MCR.US,D,20231219,000000,6.33,6.62,6.33,6.48,369945,0
+MCR.US,D,20231220,000000,6.47,6.5158,6.45,6.48,80654,0
+MCR.US,D,20231221,000000,6.5,6.565,6.48,6.52,82754,0
+MCR.US,D,20231222,000000,6.5,6.7,6.5,6.57,79253,0
+MCR.US,D,20231226,000000,6.55,6.55,6.48,6.49,101933,0
+MCR.US,D,20231227,000000,6.49,6.53,6.47,6.49,163839,0
+MCR.US,D,20231228,000000,6.5,6.55,6.47,6.49,61047,0
+MCR.US,D,20231229,000000,6.54,6.5517,6.46,6.46,60539,0
+MCR.US,D,20240102,000000,6.42,6.51,6.42,6.47,92785,0
+MCR.US,D,20240103,000000,6.46,6.5,6.43,6.44,60776,0
+MCR.US,D,20240104,000000,6.44,6.4662,6.41,6.44,35263,0
+MCR.US,D,20240105,000000,6.44,6.48,6.4327,6.47,31241,0
+MCR.US,D,20240108,000000,6.48,6.52,6.4661,6.5,31195,0
+MCR.US,D,20240109,000000,6.47,6.515,6.44,6.48,113643,0
+MCR.US,D,20240110,000000,6.46,6.53,6.46,6.48,80574,0
+MCR.US,D,20240111,000000,6.47,6.4853,6.45,6.47,65202,0
+MCR.US,D,20240112,000000,6.47,6.51,6.46,6.4775,33395,0
+MCR.US,D,20240116,000000,6.41,6.45,6.41,6.43,48727,0
+MCR.US,D,20240117,000000,6.38,6.38,6.32,6.32,75091,0
+MCR.US,D,20240118,000000,6.32,6.4,6.32,6.355,134242,0
+MCR.US,D,20240119,000000,6.35,6.3648,6.3,6.33,42768,0
+MCR.US,D,20240122,000000,6.33,6.39,6.3299,6.39,62780,0
+MCR.US,D,20240123,000000,6.37,6.39,6.37,6.38,61149,0
+MCR.US,D,20240124,000000,6.41,6.42,6.3898,6.39,46728,0
+MCR.US,D,20240125,000000,6.4,6.43,6.3901,6.42,51271,0
+MCR.US,D,20240126,000000,6.39,6.43,6.39,6.4,47093,0
+MCR.US,D,20240129,000000,6.45,6.47,6.4101,6.43,59727,0
+MCR.US,D,20240130,000000,6.42,6.45,6.41,6.44,38011,0
+MCR.US,D,20240131,000000,6.46,6.46,6.42,6.44,65322,0
+MCR.US,D,20240201,000000,6.44,6.53,6.44,6.5,66763,0
+MCR.US,D,20240202,000000,6.48,6.53,6.46,6.47,62470,0
+MCR.US,D,20240205,000000,6.49,6.49,6.42,6.46,47780,0
+MCR.US,D,20240206,000000,6.45,6.465,6.44,6.45,57091,0
+MCR.US,D,20240207,000000,6.46,6.5,6.46,6.48,46095,0
+MCR.US,D,20240208,000000,6.5,6.5,6.42,6.43,121790,0
+MCR.US,D,20240209,000000,6.48,6.49,6.4,6.44,81442,0
+MCR.US,D,20240212,000000,6.45,6.46,6.4001,6.43,44374,0
+MCR.US,D,20240213,000000,6.38,6.38,6.32,6.34,70219,0
+MCR.US,D,20240214,000000,6.35,6.38,6.35,6.37,52013,0
+MCR.US,D,20240215,000000,6.37,6.4,6.37,6.38,38723,0
+MCR.US,D,20240216,000000,6.36,6.39,6.3,6.33,82026,0
+MCR.US,D,20240220,000000,6.33,6.35,6.3,6.32,74476,0
+MCR.US,D,20240221,000000,6.29,6.39,6.29,6.3,200519,0
+MCR.US,D,20240222,000000,6.32,6.3378,6.29,6.29,53093,0
+MCR.US,D,20240223,000000,6.29,6.319,6.285,6.29,66188,0
+MCR.US,D,20240226,000000,6.31,6.31,6.27,6.28,47756,0
+MCR.US,D,20240227,000000,6.28,6.3,6.27,6.27,90654,0
+MCR.US,D,20240228,000000,6.28,6.3,6.27,6.28,59853,0
+MCR.US,D,20240229,000000,6.32,6.33,6.29,6.31,44514,0
+MCR.US,D,20240301,000000,6.32,6.37,6.3101,6.34,92069,0
+MCR.US,D,20240304,000000,6.36,6.38,6.32,6.32,56892,0
+MCR.US,D,20240305,000000,6.38,6.38,6.29,6.3,76749,0
+MCR.US,D,20240306,000000,6.32,6.34,6.32,6.33,104945,0
+MCR.US,D,20240307,000000,6.33,6.3599,6.31,6.32,75285,0
+MCR.US,D,20240308,000000,6.36,6.36,6.29,6.3,71378,0
+MCR.US,D,20240311,000000,6.34,6.34,6.28,6.31,83248,0
+MCR.US,D,20240312,000000,6.29,6.29,6.26,6.26,38427,0
+MCR.US,D,20240313,000000,6.26,6.29,6.26,6.27,50102,0
+MCR.US,D,20240314,000000,6.27,6.27,6.23,6.24,81934,0
+MCR.US,D,20240315,000000,6.27,6.27,6.23,6.23,59137,0
+MCR.US,D,20240318,000000,6.24,6.26,6.24,6.25,39690,0
+MCR.US,D,20240319,000000,6.25,6.27,6.245,6.25,59008,0
+MCR.US,D,20240320,000000,6.25,6.2691,6.2395,6.26,60565,0
+MCR.US,D,20240321,000000,6.28,6.3,6.27,6.3,69417,0
+MCR.US,D,20240322,000000,6.31,6.32,6.3,6.31,30447,0
+MCR.US,D,20240325,000000,6.32,6.3258,6.27,6.31,52104,0
+MCR.US,D,20240326,000000,6.3,6.33,6.29,6.3,65025,0
+MCR.US,D,20240327,000000,6.35,6.36,6.31,6.34,78923,0
+MCR.US,D,20240328,000000,6.37,6.37,6.32,6.34,80462,0
+MCR.US,D,20240401,000000,6.33,6.36,6.33,6.34,65087,0
+MCR.US,D,20240402,000000,6.31,6.36,6.28,6.3,54652,0
+MCR.US,D,20240403,000000,6.32,6.34,6.28,6.29,58240,0
+MCR.US,D,20240404,000000,6.3,6.32,6.28,6.3,85439,0
+MCR.US,D,20240405,000000,6.29,6.31,6.29,6.3,39378,0
+MCR.US,D,20240408,000000,6.29,6.315,6.28,6.29,55575,0
+MCR.US,D,20240409,000000,6.33,6.33,6.29,6.3,43874,0
+MCR.US,D,20240410,000000,6.28,6.28,6.19,6.19,89598,0
+MCR.US,D,20240411,000000,6.22,6.22,6.1702,6.2,75092,0
+MCR.US,D,20240412,000000,6.19,6.204,6.15,6.16,51501,0
+MCR.US,D,20240415,000000,6.16,6.1792,6.06,6.07,87266,0
+MCR.US,D,20240416,000000,6.01,6.04,6.01,6.035,54887,0
+MCR.US,D,20240417,000000,6.03,6.09,6.03,6.0642,55829,0
+MCR.US,D,20240418,000000,6.06,6.0917,6.06,6.08,45606,0
+MCR.US,D,20240419,000000,6.07,6.11,6.07,6.1,72993,0
+MCR.US,D,20240422,000000,6.11,6.14,6.11,6.13,29434,0
+MCR.US,D,20240423,000000,6.13,6.18,6.13,6.17,44106,0
+MCR.US,D,20240424,000000,6.15,6.1647,6.11,6.11,52091,0
+MCR.US,D,20240425,000000,6.1,6.11,6.08,6.095,50704,0
+MCR.US,D,20240426,000000,6.09,6.16,6.09,6.15,47577,0
+MCR.US,D,20240429,000000,6.16,6.19,6.1461,6.17,73381,0
+MCR.US,D,20240430,000000,6.16,6.18,6.14,6.14,63272,0
+MCR.US,D,20240501,000000,6.14,6.19,6.14,6.19,24103,0
+MCR.US,D,20240502,000000,6.17,6.23,6.17,6.21,47336,0
+MCR.US,D,20240503,000000,6.23,6.26,6.2217,6.255,55857,0
+MCR.US,D,20240506,000000,6.26,6.28,6.26,6.27,35355,0
+MCR.US,D,20240507,000000,6.3,6.31,6.28,6.285,38712,0
+MCR.US,D,20240508,000000,6.3,6.31,6.29,6.31,32808,0
+MCR.US,D,20240509,000000,6.3,6.31,6.29,6.3,32713,0
+MCR.US,D,20240510,000000,6.29,6.29,6.26,6.26,24132,0
+MCR.US,D,20240513,000000,6.29,6.3,6.26,6.28,35761,0
+MCR.US,D,20240514,000000,6.24,6.26,6.22,6.22,39541,0
+MCR.US,D,20240515,000000,6.22,6.27,6.22,6.26,91206,0
+MCR.US,D,20240516,000000,6.27,6.2776,6.24,6.2422,43763,0
+MCR.US,D,20240517,000000,6.25,6.26,6.2401,6.25,42215,0
+MCR.US,D,20240520,000000,6.27,6.27,6.23,6.24,77804,0
+MCR.US,D,20240521,000000,6.26,6.28,6.235,6.255,146819,0
+MCR.US,D,20240522,000000,6.25,6.2897,6.25,6.275,68102,0
+MCR.US,D,20240523,000000,6.3,6.3,6.23,6.26,34750,0
+MCR.US,D,20240524,000000,6.25,6.27,6.2399,6.25,47006,0
+MCR.US,D,20240528,000000,6.26,6.2669,6.19,6.195,43437,0
+MCR.US,D,20240529,000000,6.19,6.21,6.16,6.18,65822,0
+MCR.US,D,20240530,000000,6.19,6.22,6.19,6.21,51195,0
+MCR.US,D,20240531,000000,6.23,6.26,6.21,6.23,60106,0
+MCR.US,D,20240603,000000,6.23,6.2699,6.2296,6.24,60097,0
+MCR.US,D,20240604,000000,6.23,6.29,6.23,6.285,103355,0
+MCR.US,D,20240605,000000,6.32,6.32,6.2701,6.3,51350,0
+MCR.US,D,20240606,000000,6.32,6.32,6.28,6.3,70299,0
+MCR.US,D,20240607,000000,6.25,6.3,6.25,6.299,61025,0
+MCR.US,D,20240610,000000,6.31,6.31,6.2795,6.289,31278,0
+MCR.US,D,20240611,000000,6.3,6.3,6.2601,6.29,46630,0
+MCR.US,D,20240612,000000,6.29,6.32,6.2801,6.299,92481,0
+MCR.US,D,20240613,000000,6.31,6.3157,6.27,6.28,72415,0
+MCR.US,D,20240614,000000,6.29,6.3,6.27,6.29,45538,0
+MCR.US,D,20240617,000000,6.3,6.3,6.25,6.29,72568,0
+MCR.US,D,20240618,000000,6.24,6.25,6.23,6.2401,39367,0
+MCR.US,D,20240620,000000,6.22,6.2592,6.18,6.209,144940,0
+MCR.US,D,20240621,000000,6.21,6.25,6.2001,6.24,69806,0
+MCR.US,D,20240624,000000,6.22,6.2601,6.22,6.259,87297,0
+MCR.US,D,20240625,000000,6.24,6.26,6.2206,6.255,65740,0
+MCR.US,D,20240626,000000,6.23,6.27,6.23,6.269,62680,0
+MCR.US,D,20240627,000000,6.28,6.28,6.25,6.255,84474,0
+MCR.US,D,20240628,000000,6.27,6.28,6.25,6.27,63030,0
+MCR.US,D,20240701,000000,6.3,6.3,6.26,6.28,47777,0
+MCR.US,D,20240702,000000,6.26,6.3,6.25,6.29,89264,0
+MCR.US,D,20240703,000000,6.28,6.32,6.28,6.31,32811,0
+MCR.US,D,20240705,000000,6.3,6.34,6.3,6.33,31522,0
+MCR.US,D,20240708,000000,6.32,6.34,6.31,6.335,58270,0
+MCR.US,D,20240709,000000,6.33,6.35,6.32,6.3497,39196,0
+MCR.US,D,20240710,000000,6.34,6.3564,6.33,6.35,54667,0
+MCR.US,D,20240711,000000,6.35,6.4,6.335,6.39,68366,0
+MCR.US,D,20240712,000000,6.41,6.41,6.35,6.395,29508,0
+MCR.US,D,20240715,000000,6.38,6.39,6.37,6.38,50357,0
+MCR.US,D,20240716,000000,6.34,6.38,6.333,6.37,34053,0
+MCR.US,D,20240717,000000,6.37,6.37,6.305,6.315,113935,0
+MCR.US,D,20240718,000000,6.32,6.33,6.25,6.29,90335,0
+MCR.US,D,20240719,000000,6.27,6.29,6.2501,6.28,53834,0
+MCR.US,D,20240722,000000,6.28,6.3,6.27,6.299,48299,0
+MCR.US,D,20240723,000000,6.33,6.33,6.2801,6.29,66020,0
+MCR.US,D,20240724,000000,6.31,6.31,6.28,6.285,68083,0
+MCR.US,D,20240725,000000,6.3,6.34,6.2935,6.32,41439,0
+MCR.US,D,20240726,000000,6.32,6.35,6.32,6.3491,32071,0
+MCR.US,D,20240729,000000,6.33,6.36,6.32,6.35,68810,0
+MCR.US,D,20240730,000000,6.36,6.36,6.34,6.36,52603,0
+MCR.US,D,20240731,000000,6.4,6.41,6.37,6.39,53000,0
+MCR.US,D,20240801,000000,6.4,6.43,6.39,6.41,80939,0
+MCR.US,D,20240802,000000,6.41,6.45,6.4001,6.43,68225,0
+MCR.US,D,20240805,000000,6.35,6.4,6.32,6.34,76801,0
+MCR.US,D,20240806,000000,6.34,6.36,6.3,6.34,148297,0
+MCR.US,D,20240807,000000,6.35,6.38,6.34,6.34,100523,0
+MCR.US,D,20240808,000000,6.35,6.37,6.33,6.36,110126,0
+MCR.US,D,20240809,000000,6.35,6.38,6.35,6.38,57102,0
+MCR.US,D,20240812,000000,6.37,6.4,6.35,6.389,69749,0
+MCR.US,D,20240813,000000,6.36,6.4,6.33,6.33,93467,0
+MCR.US,D,20240814,000000,6.35,6.35,6.32,6.33,66478,0
+MCR.US,D,20240815,000000,6.33,6.36,6.32,6.34,89832,0
+MCR.US,D,20240816,000000,6.34,6.38,6.34,6.375,52287,0
+MCR.US,D,20240819,000000,6.35,6.39,6.34,6.38,77188,0
+MCR.US,D,20240820,000000,6.37,6.3991,6.36,6.38,45919,0
+MCR.US,D,20240821,000000,6.39,6.42,6.38,6.405,58564,0
+MCR.US,D,20240822,000000,6.39,6.41,6.38,6.38,45396,0
+MCR.US,D,20240823,000000,6.38,6.418,6.38,6.41,69019,0
+MCR.US,D,20240826,000000,6.42,6.45,6.4,6.4,80604,0
+MCR.US,D,20240827,000000,6.41,6.41,6.37,6.38,125914,0
+MCR.US,D,20240828,000000,6.37,6.39,6.37,6.37,126460,0
+MCR.US,D,20240829,000000,6.4,6.42,6.3757,6.39,161978,0
+MCR.US,D,20240830,000000,6.45,6.45,6.39,6.4,185190,0
+MCR.US,D,20240903,000000,6.39,6.42,6.38,6.4,115850,0
+MCR.US,D,20240904,000000,6.39,6.43,6.39,6.41,78542,0
+MCR.US,D,20240905,000000,6.4,6.44,6.4,6.415,105272,0
+MCR.US,D,20240906,000000,6.42,6.43,6.39,6.41,83245,0
+MCR.US,D,20240909,000000,6.41,6.45,6.41,6.41,75581,0
+MCR.US,D,20240910,000000,6.4,6.43,6.4,6.4,121978,0
+MCR.US,D,20240911,000000,6.44,6.44,6.39,6.41,129835,0
+MCR.US,D,20240912,000000,6.41,6.43,6.4,6.4,68988,0
+MCR.US,D,20240913,000000,6.4,6.45,6.4,6.41,94737,0
+MCR.US,D,20240916,000000,6.45,6.47,6.435,6.46,98744,0
+MCR.US,D,20240917,000000,6.42,6.45,6.4,6.44,80138,0
+MCR.US,D,20240918,000000,6.42,6.46,6.4,6.45,87114,0
+MCR.US,D,20240919,000000,6.47,6.47,6.42,6.445,111117,0
+MCR.US,D,20240920,000000,6.46,6.4672,6.44,6.44,33369,0
+MCR.US,D,20240923,000000,6.44,6.4495,6.42,6.43,38075,0
+MCR.US,D,20240924,000000,6.44,6.47,6.43,6.465,63287,0
+MCR.US,D,20240925,000000,6.47,6.49,6.45,6.455,82382,0
+MCR.US,D,20240926,000000,6.49,6.49,6.4501,6.46,57997,0
+MCR.US,D,20240927,000000,6.48,6.515,6.478,6.51,97429,0
+MCR.US,D,20240930,000000,6.51,6.57,6.51,6.57,101752,0
+MCR.US,D,20241001,000000,6.58,6.582,6.53,6.565,114420,0
+MCR.US,D,20241002,000000,6.57,6.57,6.55,6.57,69523,0
+MCR.US,D,20241003,000000,6.54,6.56,6.54,6.54,55269,0
+MCR.US,D,20241004,000000,6.55,6.55,6.5,6.5,54666,0
+MCR.US,D,20241007,000000,6.5,6.5196,6.47,6.47,53317,0
+MCR.US,D,20241008,000000,6.5,6.51,6.49,6.51,25239,0
+MCR.US,D,20241009,000000,6.5,6.525,6.5,6.52,45603,0
+MCR.US,D,20241010,000000,6.51,6.54,6.5,6.5007,52027,0
+MCR.US,D,20241011,000000,6.52,6.52,6.4949,6.51,37860,0
+MCR.US,D,20241014,000000,6.53,6.53,6.48,6.49,48918,0
+MCR.US,D,20241015,000000,6.45,6.45,6.398,6.41,62239,0
+MCR.US,D,20241016,000000,6.43,6.46,6.43,6.44,42251,0
+MCR.US,D,20241017,000000,6.43,6.44,6.4,6.41,45725,0
+MCR.US,D,20241018,000000,6.41,6.43,6.4,6.4,51309,0
+MCR.US,D,20241021,000000,6.42,6.42,6.36,6.38,106950,0
+MCR.US,D,20241022,000000,6.41,6.41,6.38,6.4,65437,0
+MCR.US,D,20241023,000000,6.39,6.39,6.33,6.335,49491,0
+MCR.US,D,20241024,000000,6.34,6.37,6.31,6.33,87718,0
+MCR.US,D,20241025,000000,6.34,6.38,6.31,6.31,171459,0
+MCR.US,D,20241028,000000,6.33,6.36,6.26,6.35,138856,0
+MCR.US,D,20241029,000000,6.33,6.33,6.3,6.3,29857,0
+MCR.US,D,20241030,000000,6.33,6.35,6.31,6.33,63305,0
+MCR.US,D,20241031,000000,6.34,6.3499,6.31,6.34,69907,0
+MCR.US,D,20241101,000000,6.38,6.39,6.35,6.35,127707,0
+MCR.US,D,20241104,000000,6.39,6.39,6.33,6.35,65722,0
+MCR.US,D,20241105,000000,6.33,6.36,6.31,6.32,105293,0
+MCR.US,D,20241106,000000,6.32,6.34,6.3002,6.33,38524,0
+MCR.US,D,20241107,000000,6.32,6.3757,6.32,6.37,75002,0
+MCR.US,D,20241108,000000,6.36,6.4,6.3521,6.39,52841,0
+MCR.US,D,20241111,000000,6.395,6.4248,6.36,6.37,59837,0
+MCR.US,D,20241112,000000,6.31,6.3299,6.26,6.26,133352,0
+MCR.US,D,20241113,000000,6.28,6.3,6.24,6.24,85086,0
+MCR.US,D,20241114,000000,6.23,6.2567,6.195,6.2,240578,0
+MCR.US,D,20241115,000000,6.221,6.227,6.16,6.16,105427,0
+MCR.US,D,20241118,000000,6.19,6.1991,6.15,6.19,110383,0
+MCR.US,D,20241119,000000,6.21,6.225,6.18,6.2,82783,0
+MCR.US,D,20241120,000000,6.19,6.26,6.16,6.2,131777,0
+MCR.US,D,20241121,000000,6.2,6.26,6.2,6.24,82767,0
+MCR.US,D,20241122,000000,6.25,6.27,6.24,6.26,58028,0
+MCR.US,D,20241125,000000,6.29,6.3,6.25,6.29,102265,0
+MCR.US,D,20241126,000000,6.3,6.3,6.23,6.25,98135,0
+MCR.US,D,20241127,000000,6.25,6.29,6.25,6.25,67579,0
+MCR.US,D,20241129,000000,6.3254,6.3399,6.29,6.315,44197,0
+MCR.US,D,20241202,000000,6.335,6.36,6.32,6.35,69739,0
+MCR.US,D,20241203,000000,6.35,6.4169,6.33,6.37,69697,0
+MCR.US,D,20241204,000000,6.345,6.37,6.34,6.36,81822,0
+MCR.US,D,20241205,000000,6.351,6.38,6.35,6.3701,30811,0
+MCR.US,D,20241206,000000,6.3942,6.4,6.3601,6.37,81386,0
+MCR.US,D,20241209,000000,6.39,6.39,6.3701,6.38,41747,0
+MCR.US,D,20241210,000000,6.37,6.39,6.36,6.38,60181,0
+MCR.US,D,20241211,000000,6.38,6.4,6.37,6.39,46791,0
+MCR.US,D,20241212,000000,6.37,6.39,6.36,6.38,88524,0
+MCR.US,D,20241213,000000,6.37,6.39,6.3484,6.35,239648,0
+MCR.US,D,20241216,000000,6.37,6.38,6.34,6.37,123315,0
+MCR.US,D,20241217,000000,6.3,6.305,6.25,6.26,133546,0
+MCR.US,D,20241218,000000,6.25,6.27,6.22,6.23,180979,0
+MCR.US,D,20241219,000000,6.2,6.24,6.17,6.17,76387,0
+MCR.US,D,20241220,000000,6.2,6.2131,6.18,6.19,42218,0
+MCR.US,D,20241223,000000,6.185,6.27,6.18,6.23,85056,0
+MCR.US,D,20241224,000000,6.245,6.27,6.23,6.26,30988,0
+MCR.US,D,20241226,000000,6.25,6.29,6.24,6.27,153387,0
+MCR.US,D,20241227,000000,6.2303,6.26,6.14,6.17,122349,0
+MCR.US,D,20241230,000000,6.12,6.22,6.02,6.2,191489,0
+MCR.US,D,20241231,000000,6.2474,6.4,6.23,6.38,565296,0
+MCR.US,D,20250102,000000,6.3401,6.37,6.33,6.335,64000,0
+MCR.US,D,20250103,000000,6.33,6.37,6.31,6.36,39132,0
+MCR.US,D,20250106,000000,6.3199,6.35,6.3,6.33,68195,0
+MCR.US,D,20250107,000000,6.3201,6.36,6.28,6.28,54429,0
+MCR.US,D,20250108,000000,6.271,6.3229,6.27,6.28,82359,0
+MCR.US,D,20250110,000000,6.235,6.29,6.21,6.26,120618,0
+MCR.US,D,20250113,000000,6.25,6.31,6.24,6.26,105204,0
+MCR.US,D,20250114,000000,6.26,6.3,6.2349,6.26,100812,0
+MCR.US,D,20250115,000000,6.27,6.34,6.27,6.29,66243,0
+MCR.US,D,20250116,000000,6.3,6.34,6.28,6.3,59252,0
+MCR.US,D,20250117,000000,6.3455,6.3455,6.28,6.3,62258,0
+MCR.US,D,20250121,000000,6.3587,6.36,6.27,6.29,103985,0
+MCR.US,D,20250122,000000,6.29,6.3,6.26,6.29,110024,0
+MCR.US,D,20250123,000000,6.3,6.35,6.2901,6.34,56331,0
+MCR.US,D,20250124,000000,6.3384,6.3748,6.32,6.34,29861,0
+MCR.US,D,20250127,000000,6.3253,6.37,6.3,6.35,35944,0
+MCR.US,D,20250128,000000,6.3574,6.3574,6.32,6.32,65224,0
+MCR.US,D,20250129,000000,6.35,6.36,6.3001,6.33,44398,0
+MCR.US,D,20250130,000000,6.35,6.37,6.32,6.36,49681,0
+MCR.US,D,20250131,000000,6.38,6.4,6.3718,6.4,58680,0
+MCR.US,D,20250203,000000,6.38,6.42,6.36,6.4,92506,0
+MCR.US,D,20250204,000000,6.43,6.43,6.4046,6.42,31424,0
+MCR.US,D,20250205,000000,6.42,6.47,6.4186,6.45,40583,0
+MCR.US,D,20250206,000000,6.47,6.52,6.43,6.44,36116,0
+MCR.US,D,20250207,000000,6.44,6.44,6.43,6.44,27120,0
+MCR.US,D,20250210,000000,6.435,6.4886,6.43,6.44,39309,0
+MCR.US,D,20250211,000000,6.43,6.47,6.41,6.46,130996,0
+MCR.US,D,20250212,000000,6.46,6.46,6.4,6.43,78502,0
+MCR.US,D,20250213,000000,6.445,6.45,6.41,6.42,64743,0
+MCR.US,D,20250214,000000,6.43,6.46,6.43,6.45,120438,0
+MCR.US,D,20250218,000000,6.405,6.405,6.37,6.38,110273,0
+MCR.US,D,20250219,000000,6.39,6.39,6.36,6.38,76969,0
+MCR.US,D,20250220,000000,6.39,6.39,6.34,6.365,67483,0
+MCR.US,D,20250221,000000,6.38,6.41,6.38,6.4,94906,0
+MCR.US,D,20250224,000000,6.38,6.42,6.3721,6.4,95481,0
+MCR.US,D,20250225,000000,6.3965,6.4303,6.38,6.4,48420,0
+MCR.US,D,20250226,000000,6.41,6.44,6.39,6.39,92884,0
+MCR.US,D,20250227,000000,6.4039,6.43,6.36,6.37,82926,0
+MCR.US,D,20250228,000000,6.4062,6.4199,6.3803,6.41,109952,0
+MCR.US,D,20250303,000000,6.4,6.44,6.39,6.44,92069,0
+MCR.US,D,20250304,000000,6.41,6.43,6.38,6.39,79820,0
+MCR.US,D,20250305,000000,6.3804,6.3878,6.32,6.33,113475,0
+MCR.US,D,20250306,000000,6.305,6.32,6.28,6.28,51508,0
+MCR.US,D,20250307,000000,6.295,6.295,6.275,6.28,61977,0
+MCR.US,D,20250310,000000,6.31,6.31,6.26,6.265,52238,0
+MCR.US,D,20250311,000000,6.2528,6.31,6.2445,6.26,83052,0
+MCR.US,D,20250312,000000,6.2935,6.32,6.26,6.2643,72805,0
+MCR.US,D,20250313,000000,6.255,6.26,6.2,6.25,89547,0
+MCR.US,D,20250314,000000,6.26,6.29,6.23,6.26,60384,0
+MCR.US,D,20250317,000000,6.2576,6.285,6.24,6.28,111849,0
+MCR.US,D,20250318,000000,6.23,6.24,6.2201,6.235,34566,0
+MCR.US,D,20250319,000000,6.2444,6.27,6.2137,6.25,60427,0
+MCR.US,D,20250320,000000,6.25,6.28,6.2429,6.27,22447,0
+MCR.US,D,20250321,000000,6.26,6.3,6.24,6.275,33955,0
+MCR.US,D,20250324,000000,6.28,6.32,6.2559,6.29,89908,0
+MCR.US,D,20250325,000000,6.2885,6.31,6.28,6.29,69914,0
+MCR.US,D,20250326,000000,6.29,6.3,6.27,6.28,42437,0
+MCR.US,D,20250327,000000,6.27,6.29,6.25,6.26,62310,0
+MCR.US,D,20250328,000000,6.254,6.28,6.24,6.27,61024,0
+MCR.US,D,20250331,000000,6.27,6.29,6.26,6.27,152185,0
+MCR.US,D,20250401,000000,6.27,6.32,6.26,6.3,69455,0
+MCR.US,D,20250402,000000,6.3198,6.32,6.2941,6.32,38084,0
+MCR.US,D,20250403,000000,6.28,6.31,6.25,6.25,65917,0
+MCR.US,D,20250404,000000,6.1807,6.21,6,6,115605,0
+MCR.US,D,20250407,000000,5.6745,5.92,5.57,5.89,171153,0
+MCR.US,D,20250408,000000,5.9443,6.06,5.8929,5.96,178049,0
+MCR.US,D,20250409,000000,5.82,6.08,5.81,6.06,168745,0
+MCR.US,D,20250410,000000,5.98,6,5.87,5.935,67278,0
+MCR.US,D,20250411,000000,5.9312,5.99,5.91,5.97,60666,0
+MCR.US,D,20250414,000000,6.0001,6.0341,5.97,5.9928,74196,0
+MCR.US,D,20250415,000000,5.95,6.03,5.9,6.02,92287,0
+MCR.US,D,20250416,000000,6.0289,6.0289,5.96,5.99,88692,0
+MCR.US,D,20250417,000000,6.04,6.07,6,6.04,33557,0
+MCR.US,D,20250421,000000,5.9901,6.0165,5.96,5.9921,42044,0
+MCR.US,D,20250422,000000,5.98,6.03,5.96,5.99,78973,0
+MCR.US,D,20250423,000000,6.0721,6.0736,6.02,6.06,31192,0
+MCR.US,D,20250424,000000,6.0871,6.1298,6.0611,6.11,109231,0
+MCR.US,D,20250425,000000,6.087,6.15,6.087,6.15,33249,0
+MCR.US,D,20250428,000000,6.15,6.16,6.11,6.15,91640,0
+MCR.US,D,20250429,000000,6.15,6.1813,6.12,6.16,51137,0
+MCR.US,D,20250430,000000,6.14,6.1721,6.14,6.17,51089,0
+MCR.US,D,20250501,000000,6.1803,6.21,6.17,6.195,52805,0
+MCR.US,D,20250502,000000,6.1965,6.26,6.1965,6.23,47123,0
+MCR.US,D,20250505,000000,6.23,6.28,6.21,6.24,71611,0
+MCR.US,D,20250506,000000,6.2321,6.2321,6.1715,6.21,39874,0
+MCR.US,D,20250507,000000,6.22,6.31,6.195,6.26,50136,0
+MCR.US,D,20250508,000000,6.23,6.24,6.21,6.23,70093,0
+MCR.US,D,20250509,000000,6.2652,6.28,6.23,6.26,70575,0
+MCR.US,D,20250512,000000,6.281,6.36,6.27,6.3,53970,0
+MCR.US,D,20250513,000000,6.26,6.28,6.25,6.28,57093,0
+MCR.US,D,20250514,000000,6.2734,6.38,6.24,6.31,150475,0
+MCR.US,D,20250515,000000,6.3,6.33,6.27,6.27,75801,0
+MCR.US,D,20250516,000000,6.27,6.29,6.25,6.25,70647,0
+MCR.US,D,20250519,000000,6.25,6.32,6.22,6.25,104380,0
+MCR.US,D,20250520,000000,6.26,6.29,6.221,6.28,64857,0
+MCR.US,D,20250521,000000,6.2416,6.31,6.23,6.23,54759,0
+MCR.US,D,20250522,000000,6.2265,6.25,6.1901,6.24,41421,0
+MCR.US,D,20250523,000000,6.21,6.27,6.2,6.25,33547,0
+MCR.US,D,20250527,000000,6.27,6.3,6.2518,6.285,29504,0
+MCR.US,D,20250528,000000,6.28,6.3,6.28,6.29,54898,0
+MCR.US,D,20250529,000000,6.29,6.31,6.2732,6.3,42005,0
+MCR.US,D,20250530,000000,6.305,6.32,6.21,6.29,101605,0
+MCR.US,D,20250602,000000,6.28,6.32,6.26,6.29,51129,0
+MCR.US,D,20250603,000000,6.281,6.33,6.28,6.32,47557,0
+MCR.US,D,20250604,000000,6.3227,6.35,6.29,6.34,28370,0
+MCR.US,D,20250605,000000,6.3154,6.34,6.29,6.32,22207,0
+MCR.US,D,20250606,000000,6.325,6.35,6.28,6.29,19875,0
+MCR.US,D,20250609,000000,6.31,6.34,6.29,6.3,43874,0
+MCR.US,D,20250610,000000,6.32,6.33,6.27,6.31,104626,0
+MCR.US,D,20250611,000000,6.32,6.33,6.3,6.32,72929,0
+MCR.US,D,20250612,000000,6.3246,6.3492,6.32,6.34,27720,0
+MCR.US,D,20250613,000000,6.335,6.36,6.32,6.33,26857,0
+MCR.US,D,20250616,000000,6.35,6.3566,6.33,6.3323,43914,0
+MCR.US,D,20250617,000000,6.2914,6.2967,6.2546,6.26,54363,0
+MCR.US,D,20250618,000000,6.255,6.28,6.25,6.25,68308,0
+MCR.US,D,20250620,000000,6.2638,6.29,6.24,6.27,52456,0
+MCR.US,D,20250623,000000,6.24,6.2967,6.22,6.2769,48395,0
+MCR.US,D,20250624,000000,6.29,6.31,6.26,6.2916,36161,0
+MCR.US,D,20250625,000000,6.29,6.31,6.2702,6.3,32994,0
+MCR.US,D,20250626,000000,6.31,6.34,6.27,6.32,101694,0
+MCR.US,D,20250627,000000,6.305,6.36,6.29,6.32,128095,0
+MCR.US,D,20250630,000000,6.36,6.3766,6.35,6.36,45136,0
+MCR.US,D,20250701,000000,6.35,6.4,6.32,6.36,215054,0
+MCR.US,D,20250702,000000,6.37,6.4099,6.343,6.37,32577,0
+MCR.US,D,20250703,000000,6.38,6.395,6.37,6.38,27879,0
+MCR.US,D,20250707,000000,6.37,6.38,6.36,6.36,69480,0
+MCR.US,D,20250708,000000,6.345,6.38,6.34,6.34,40721,0
+MCR.US,D,20250709,000000,6.36,6.4199,6.35,6.37,65418,0
+MCR.US,D,20250710,000000,6.37,6.41,6.3612,6.37,25686,0
+MCR.US,D,20250711,000000,6.37,6.37,6.34,6.3456,33151,0
+MCR.US,D,20250714,000000,6.3503,6.4,6.34,6.37,70611,0
+MCR.US,D,20250715,000000,6.355,6.36,6.2814,6.32,129205,0
+MCR.US,D,20250716,000000,6.325,6.34,6.29,6.3,231817,0
+MCR.US,D,20250717,000000,6.29,6.3,6.27,6.28,117220,0
+MCR.US,D,20250718,000000,6.299,6.31,6.26,6.295,22936,0
+MCR.US,D,20250721,000000,6.28,6.31,6.27,6.29,44275,0
+MCR.US,D,20250722,000000,6.3,6.32,6.3,6.31,31736,0
+MCR.US,D,20250723,000000,6.33,6.33,6.31,6.31,25985,0
+MCR.US,D,20250724,000000,6.305,6.31,6.28,6.3,29525,0
+MCR.US,D,20250725,000000,6.31,6.31,6.27,6.3,46406,0
+MCR.US,D,20250728,000000,6.29,6.32,6.2835,6.31,30840,0
+MCR.US,D,20250729,000000,6.3,6.32,6.26,6.3,57622,0
+MCR.US,D,20250730,000000,6.3,6.32,6.28,6.3,41535,0
+MCR.US,D,20250731,000000,6.3251,6.33,6.278,6.33,55170,0
+MCR.US,D,20250801,000000,6.3165,6.38,6.3,6.37,91988,0
+MCR.US,D,20250804,000000,6.3514,6.38,6.33,6.36,67963,0
+MCR.US,D,20250805,000000,6.35,6.39,6.35,6.37,35267,0
+MCR.US,D,20250806,000000,6.36,6.37,6.35,6.36,40550,0
+MCR.US,D,20250807,000000,6.365,6.38,6.35,6.36,66172,0
+MCR.US,D,20250808,000000,6.36,6.3765,6.35,6.3765,28041,0
+MCR.US,D,20250811,000000,6.37,6.38,6.36,6.36,49371,0
+MCR.US,D,20250812,000000,6.37,6.405,6.35,6.38,64997,0
+MCR.US,D,20250813,000000,6.4141,6.42,6.36,6.37,73113,0
+MCR.US,D,20250814,000000,6.39,6.4,6.37,6.38,32319,0
+MCR.US,D,20250815,000000,6.39,6.43,6.36,6.38,41665,0
+MCR.US,D,20250818,000000,6.3705,6.4226,6.36,6.38,75977,0
+MCR.US,D,20250819,000000,6.35,6.415,6.3,6.33,125941,0
+MCR.US,D,20250820,000000,6.34,6.34,6.29,6.31,61234,0
+MCR.US,D,20250821,000000,6.29,6.3169,6.29,6.29,53770,0
+MCR.US,D,20250822,000000,6.2999,6.34,6.28,6.33,109352,0
+MCR.US,D,20250825,000000,6.338,6.3464,6.3,6.34,120617,0
+MCR.US,D,20250826,000000,6.35,6.39,6.35,6.38,63325,0
+MCR.US,D,20250827,000000,6.36,6.4,6.3501,6.37,50884,0
+MCR.US,D,20250828,000000,6.38,6.4,6.37,6.4,45427,0
+MCR.US,D,20250829,000000,6.3801,6.4299,6.37,6.39,30485,0
+MCR.US,D,20250902,000000,6.369,6.42,6.35,6.4,78002,0
+MCR.US,D,20250903,000000,6.405,6.423,6.38,6.42,53151,0
+MCR.US,D,20250904,000000,6.4049,6.45,6.3901,6.42,33687,0
+MCR.US,D,20250905,000000,6.44,6.46,6.42,6.44,18288,0
+MCR.US,D,20250908,000000,6.46,6.49,6.4403,6.48,25398,0
+MCR.US,D,20250909,000000,6.46,6.49,6.44,6.44,65957,0
+MCR.US,D,20250910,000000,6.4401,6.49,6.44,6.48,74301,0
+MCR.US,D,20250911,000000,6.46,6.53,6.4592,6.51,32727,0
+MCR.US,D,20250912,000000,6.52,6.53,6.51,6.525,26379,0
+MCR.US,D,20250915,000000,6.52,6.58,6.51,6.535,16391,0
+MCR.US,D,20250916,000000,6.485,6.51,6.475,6.48,35780,0
+MCR.US,D,20250917,000000,6.5101,6.52,6.4706,6.4706,21105,0
+MCR.US,D,20250918,000000,6.45,6.5,6.45,6.47,29657,0
+MCR.US,D,20250919,000000,6.5096,6.5096,6.4,6.46,25249,0
+MCR.US,D,20250922,000000,6.4572,6.4894,6.42,6.4696,57699,0
+MCR.US,D,20250923,000000,6.44,6.45,6.37,6.41,106040,0
+MCR.US,D,20250924,000000,6.4,6.43,6.3769,6.42,49330,0
+MCR.US,D,20250925,000000,6.38,6.405,6.36,6.36,57758,0
+MCR.US,D,20250926,000000,6.3862,6.4195,6.37,6.38,44519,0
+MCR.US,D,20250929,000000,6.3821,6.4166,6.37,6.39,58755,0
+MCR.US,D,20250930,000000,6.4083,6.46,6.3901,6.42,70094,0
+MCR.US,D,20251001,000000,6.44,6.5,6.4,6.43,119367,0
+MCR.US,D,20251002,000000,6.44,6.46,6.42,6.42,30050,0
+MCR.US,D,20251003,000000,6.42,6.44,6.36,6.38,75405,0
+MCR.US,D,20251006,000000,6.4129,6.45,6.37,6.37,88763,0
+MCR.US,D,20251007,000000,6.385,6.47,6.385,6.4,56141,0
+MCR.US,D,20251008,000000,6.43,6.47,6.39,6.39,55271,0
+MCR.US,D,20251009,000000,6.4089,6.44,6.4,6.4,33818,0
+MCR.US,D,20251010,000000,6.4065,6.4065,6.34,6.34,50963,0
+MCR.US,D,20251013,000000,6.4,6.47,6.38,6.39,36564,0
+MCR.US,D,20251014,000000,6.32,6.37,6.32,6.3401,31233,0
+MCR.US,D,20251015,000000,6.385,6.43,6.31,6.33,38327,0
+MCR.US,D,20251016,000000,6.3428,6.36,6.27,6.27,65539,0
+MCR.US,D,20251017,000000,6.285,6.32,6.26,6.3,75625,0
+MCR.US,D,20251020,000000,6.29,6.33,6.2605,6.31,168428,0
+MCR.US,D,20251021,000000,6.315,6.34,6.3,6.32,34340,0
+MCR.US,D,20251022,000000,6.325,6.4,6.31,6.388,66173,0
+MCR.US,D,20251023,000000,6.3913,6.41,6.37,6.405,53348,0
+MCR.US,D,20251024,000000,6.4199,6.47,6.39,6.4,34680,0
+MCR.US,D,20251027,000000,6.44,6.44,6.33,6.33,177360,0
+MCR.US,D,20251028,000000,6.33,6.46,6.33,6.36,167962,0
+MCR.US,D,20251029,000000,6.35,6.38,6.32,6.32,104267,0
+MCR.US,D,20251030,000000,6.3499,6.35,6.31,6.34,71134,0
+MCR.US,D,20251031,000000,6.3783,6.3783,6.33,6.33,39345,0
+MCR.US,D,20251103,000000,6.34,6.35,6.3,6.33,57236,0
+MCR.US,D,20251104,000000,6.31,6.36,6.28,6.31,66300,0
+MCR.US,D,20251105,000000,6.288,6.36,6.288,6.35,33454,0
+MCR.US,D,20251106,000000,6.33,6.36,6.3062,6.33,27763,0
+MCR.US,D,20251107,000000,6.27,6.35,6.27,6.34,42491,0
+MCR.US,D,20251110,000000,6.3725,6.39,6.3314,6.39,21101,0
+MCR.US,D,20251111,000000,6.36,6.4,6.36,6.39,20337,0
+MCR.US,D,20251112,000000,6.4,6.4,6.3701,6.388,33904,0
+MCR.US,D,20251113,000000,6.36,6.37,6.3301,6.36,16218,0
+MCR.US,D,20251114,000000,6.3483,6.3761,6.309,6.36,89622,0
+MCR.US,D,20251117,000000,6.325,6.36,6.3001,6.33,46984,0
+MCR.US,D,20251118,000000,6.3,6.31,6.2557,6.26,62593,0
+MCR.US,D,20251119,000000,6.3,6.3,6.25,6.26,58900,0
+MCR.US,D,20251120,000000,6.2951,6.2951,6.21,6.21,32582,0
+MCR.US,D,20251121,000000,6.21,6.25,6.19,6.22,63512,0
+MCR.US,D,20251124,000000,6.22,6.26,6.22,6.25,92786,0
+MCR.US,D,20251125,000000,6.28,6.28,6.24,6.26,65391,0
+MCR.US,D,20251126,000000,6.29,6.31,6.26,6.29,70744,0
+MCR.US,D,20251128,000000,6.32,6.35,6.31,6.35,36348,0
+MCR.US,D,20251201,000000,6.329,6.37,6.27,6.32,73830,0
+MCR.US,D,20251202,000000,6.38,6.38,6.31,6.34,34709,0
+MCR.US,D,20251203,000000,6.34,6.4,6.2931,6.38,64221,0
+MCR.US,D,20251204,000000,6.35,6.3895,6.35,6.36,44255,0
+MCR.US,D,20251205,000000,6.365,6.38,6.34,6.34,51660,0
+MCR.US,D,20251208,000000,6.35,6.35,6.31,6.31,43896,0
+MCR.US,D,20251209,000000,6.3232,6.3232,6.3,6.32,42148,0
+MCR.US,D,20251210,000000,6.31,6.35,6.31,6.33,30400,0
+MCR.US,D,20251211,000000,6.31,6.3261,6.31,6.32,48761,0
+MCR.US,D,20251212,000000,6.32,6.32,6.29,6.29,29029,0
+MCR.US,D,20251215,000000,6.3,6.31,6.28,6.3,64387,0
+MCR.US,D,20251216,000000,6.25,6.31,6.24,6.26,96437,0
+MCR.US,D,20251217,000000,6.2175,6.26,6.2001,6.24,33492,0
+MCR.US,D,20251218,000000,6.26,6.27,6.23,6.25,101938,0
+MCR.US,D,20251219,000000,6.25,6.26,6.24,6.25,118998,0
+MCR.US,D,20251222,000000,6.275,6.33,6.25,6.31,90980,0
+MCR.US,D,20251223,000000,6.325,6.34,6.3,6.31,72559,0
+MCR.US,D,20251224,000000,6.325,6.33,6.3,6.32,44555,0
+MCR.US,D,20251226,000000,6.3365,6.35,6.33,6.34,51532,0
+MCR.US,D,20251229,000000,6.306,6.32,6.28,6.28,100463,0
+MCR.US,D,20251230,000000,6.28,6.31,6.27,6.29,220080,0
+MCR.US,D,20251231,000000,6.29,6.3,6.21,6.27,671241,0
+MCR.US,D,20260102,000000,6.2447,6.27,6.235,6.24,83380,0
+MCR.US,D,20260105,000000,6.25,6.27,6.23,6.26,96327,0
+MCR.US,D,20260106,000000,6.2899,6.29,6.24,6.27,102988,0
+MCR.US,D,20260107,000000,6.275,6.2799,6.24,6.25,86167,0
+MCR.US,D,20260108,000000,6.26,6.28,6.25,6.28,92193,0
+MCR.US,D,20260109,000000,6.2628,6.28,6.26,6.27,53353,0
+MCR.US,D,20260112,000000,6.265,6.31,6.26,6.29,37362,0
+MCR.US,D,20260113,000000,6.2874,6.32,6.28,6.3,76779,0
+MCR.US,D,20260114,000000,6.3187,6.33,6.3,6.31,73164,0
+MCR.US,D,20260115,000000,6.3,6.3399,6.2701,6.32,34581,0
+MCR.US,D,20260116,000000,6.3,6.32,6.2807,6.3,42083,0
+MCR.US,D,20260120,000000,6.225,6.29,6.21,6.24,59716,0
+MCR.US,D,20260121,000000,6.2501,6.2899,6.2501,6.28,46275,0
+MCR.US,D,20260122,000000,6.29,6.29,6.2501,6.27,39998,0
+MCR.US,D,20260123,000000,6.31,6.31,6.27,6.28,46277,0
+MCR.US,D,20260126,000000,6.27,6.28,6.255,6.26,63659,0
+MCR.US,D,20260127,000000,6.26,6.31,6.25,6.27,135890,0
+MCR.US,D,20260128,000000,6.27,6.29,6.25,6.27,105171,0
+MCR.US,D,20260129,000000,6.28,6.28,6.24,6.25,123586,0
+MCR.US,D,20260130,000000,6.245,6.2944,6.245,6.26,134575,0
+MCR.US,D,20260202,000000,6.25,6.3,6.23,6.26,165944,0
+MCR.US,D,20260203,000000,6.28,6.28,6.245,6.25,97283,0
+MCR.US,D,20260204,000000,6.25,6.2756,6.24,6.27,78273,0
+MCR.US,D,20260205,000000,6.2601,6.29,6.26,6.28,58806,0
+MCR.US,D,20260206,000000,6.28,6.3045,6.26,6.27,54623,0
+MCR.US,D,20260209,000000,6.2875,6.3,6.27,6.29,51263,0
+MCR.US,D,20260210,000000,6.305,6.3299,6.29,6.3,33332,0
+MCR.US,D,20260211,000000,6.315,6.3299,6.28,6.3,56187,0
+MCR.US,D,20260212,000000,6.31,6.33,6.29,6.29,70370,0
+MCR.US,D,20260213,000000,6.28,6.3399,6.2701,6.32,91833,0
+MCR.US,D,20260217,000000,6.28,6.3,6.25,6.27,85996,0
+MCR.US,D,20260218,000000,6.29,6.3,6.2613,6.27,61121,0
diff --git a/daily/us/nyse stocks/2/met_e.us.txt b/daily/us/nyse stocks/2/met_e.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..571a93b98c048979b1b3d0d137662a7d43896d44
--- /dev/null
+++ b/daily/us/nyse stocks/2/met_e.us.txt	
@@ -0,0 +1,1934 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MET_E.US,D,20180611,000000,25.39,25.39,25.2259,25.25,687940,0
+MET_E.US,D,20180612,000000,25.24,25.25,25.16,25.25,490469,0
+MET_E.US,D,20180613,000000,25.24,25.28,25.21,25.27,506903,0
+MET_E.US,D,20180614,000000,25.34,25.39,25.3,25.367,338318,0
+MET_E.US,D,20180615,000000,25.33,25.47,25.33,25.43,362483,0
+MET_E.US,D,20180618,000000,25.45,25.49,25.31,25.34,453598,0
+MET_E.US,D,20180619,000000,25.28,25.3899,25.25,25.36,224302,0
+MET_E.US,D,20180620,000000,25.38,25.42,25.27,25.32,393464,0
+MET_E.US,D,20180621,000000,25.3,25.3,25.2,25.23,380118,0
+MET_E.US,D,20180622,000000,25.24,25.27,25.18,25.24,186727,0
+MET_E.US,D,20180625,000000,25.24,25.25,25.17,25.21,190382,0
+MET_E.US,D,20180626,000000,25.23,25.3,25.22,25.29,226285,0
+MET_E.US,D,20180627,000000,25.29,25.34,25.2801,25.3,319062,0
+MET_E.US,D,20180628,000000,25.3,25.46,25.3,25.46,442842,0
+MET_E.US,D,20180629,000000,25.44,25.48,25.35,25.45,557947,0
+MET_E.US,D,20180702,000000,25.44,25.6,25.4,25.585,264640,0
+MET_E.US,D,20180703,000000,25.52,25.69,25.52,25.64,185281,0
+MET_E.US,D,20180705,000000,25.67,25.74,25.61,25.73,140118,0
+MET_E.US,D,20180706,000000,25.71,25.77,25.67,25.77,248188,0
+MET_E.US,D,20180709,000000,25.75,25.75,25.65,25.73,322162,0
+MET_E.US,D,20180710,000000,25.72,25.75,25.67,25.73,286437,0
+MET_E.US,D,20180711,000000,25.73,25.75,25.62,25.69,272327,0
+MET_E.US,D,20180712,000000,25.74,25.8,25.71,25.8,233124,0
+MET_E.US,D,20180713,000000,25.8,25.81,25.7,25.75,181762,0
+MET_E.US,D,20180716,000000,25.75,25.77,25.5,25.55,196816,0
+MET_E.US,D,20180717,000000,25.54,25.55,25.35,25.43,301898,0
+MET_E.US,D,20180718,000000,25.41,25.51,25.36,25.37,339031,0
+MET_E.US,D,20180719,000000,25.45,25.48,25.38,25.47,276841,0
+MET_E.US,D,20180720,000000,25.47,25.64,25.42,25.52,4219939,0
+MET_E.US,D,20180723,000000,25.44,25.5,25.37,25.47,398269,0
+MET_E.US,D,20180724,000000,25.48,25.5,25.41,25.43,329214,0
+MET_E.US,D,20180725,000000,25.48,25.55,25.4,25.48,155609,0
+MET_E.US,D,20180726,000000,25.52,25.55,25.45,25.49,150267,0
+MET_E.US,D,20180727,000000,25.53,25.54,25.46,25.51,136268,0
+MET_E.US,D,20180730,000000,25.53,25.53,25.43,25.46,58376,0
+MET_E.US,D,20180731,000000,25.52,25.5299,25.4,25.46,119392,0
+MET_E.US,D,20180801,000000,25.44,25.45,25.36,25.45,166927,0
+MET_E.US,D,20180802,000000,25.4,25.54,25.36,25.54,116018,0
+MET_E.US,D,20180803,000000,25.55,25.64,25.51,25.61,118825,0
+MET_E.US,D,20180806,000000,25.62,25.63,25.479,25.48,110219,0
+MET_E.US,D,20180807,000000,25.55,25.55,25.38,25.42,270410,0
+MET_E.US,D,20180808,000000,25.43,25.43,25.3801,25.3965,94771,0
+MET_E.US,D,20180809,000000,25.39,25.46,25.3898,25.4147,78036,0
+MET_E.US,D,20180810,000000,25.44,25.449,25.34,25.4,34211,0
+MET_E.US,D,20180813,000000,25.46,25.46,25.371,25.41,69224,0
+MET_E.US,D,20180814,000000,25.45,25.46,25.42,25.44,51720,0
+MET_E.US,D,20180815,000000,25.45,25.49,25.446,25.45,40537,0
+MET_E.US,D,20180816,000000,25.49,25.55,25.49,25.53,76517,0
+MET_E.US,D,20180817,000000,25.57,25.63,25.4996,25.62,33397,0
+MET_E.US,D,20180820,000000,25.63,25.64,25.58,25.63,69202,0
+MET_E.US,D,20180821,000000,25.64,25.69,25.63,25.69,40900,0
+MET_E.US,D,20180822,000000,25.69,25.77,25.6101,25.72,95639,0
+MET_E.US,D,20180823,000000,25.74,25.75,25.6601,25.69,29949,0
+MET_E.US,D,20180824,000000,25.71,25.74,25.66,25.74,51105,0
+MET_E.US,D,20180827,000000,25.76,25.77,25.7,25.71,75195,0
+MET_E.US,D,20180828,000000,25.74,25.74,25.69,25.69,69223,0
+MET_E.US,D,20180829,000000,25.74,25.78,25.71,25.75,79490,0
+MET_E.US,D,20180830,000000,25.39,25.47,25.38,25.381,79988,0
+MET_E.US,D,20180831,000000,25.44,25.47,25.37,25.41,119175,0
+MET_E.US,D,20180904,000000,25.41,25.43,25.28,25.28,89300,0
+MET_E.US,D,20180905,000000,25.29,25.29,25.15,25.25,168056,0
+MET_E.US,D,20180906,000000,25.3,25.33,25.18,25.3,184734,0
+MET_E.US,D,20180907,000000,25.32,25.32,25.18,25.3,145700,0
+MET_E.US,D,20180910,000000,25.3,25.37,25.23,25.32,91956,0
+MET_E.US,D,20180911,000000,25.36,25.3696,25.261,25.3024,114048,0
+MET_E.US,D,20180912,000000,25.33,25.41,25.3,25.41,108794,0
+MET_E.US,D,20180913,000000,25.45,25.4658,25.33,25.35,58575,0
+MET_E.US,D,20180914,000000,25.35,25.44,25.32,25.44,57319,0
+MET_E.US,D,20180917,000000,25.44,25.44,25.06,25.0691,483513,0
+MET_E.US,D,20180918,000000,25.1,25.14,24.95,25.1,203967,0
+MET_E.US,D,20180919,000000,25.07,25.1099,24.952,24.97,128139,0
+MET_E.US,D,20180920,000000,24.97,25.05,24.93,24.95,128383,0
+MET_E.US,D,20180921,000000,25.02,25.02,24.96,24.965,100798,0
+MET_E.US,D,20180924,000000,25,25.05,24.9919,25.0239,133850,0
+MET_E.US,D,20180925,000000,25.04,25.0799,24.85,24.9,166010,0
+MET_E.US,D,20180926,000000,24.94,25.065,24.9,25.04,184180,0
+MET_E.US,D,20180927,000000,25.05,25.09,25.03,25.09,135265,0
+MET_E.US,D,20180928,000000,25.1,25.2,25.05,25.2,142775,0
+MET_E.US,D,20181001,000000,25.22,25.25,25,25.01,157158,0
+MET_E.US,D,20181002,000000,25.09,25.09,24.9262,24.94,166913,0
+MET_E.US,D,20181003,000000,25,25,24.55,24.6,298849,0
+MET_E.US,D,20181004,000000,24.55,24.6,23.86,24.2,227809,0
+MET_E.US,D,20181005,000000,24.2,24.32,24.1,24.21,91986,0
+MET_E.US,D,20181008,000000,24.21,24.44,24.16,24.44,88009,0
+MET_E.US,D,20181009,000000,24.44,24.68,24.38,24.58,106785,0
+MET_E.US,D,20181010,000000,24.6,24.65,24.31,24.43,208683,0
+MET_E.US,D,20181011,000000,24.41,24.43,24.22,24.25,147529,0
+MET_E.US,D,20181012,000000,24.35,24.49,24.17,24.33,145769,0
+MET_E.US,D,20181015,000000,24.35,24.49,24.25,24.32,127814,0
+MET_E.US,D,20181016,000000,24.46,24.46,24.36,24.41,107204,0
+MET_E.US,D,20181017,000000,24.41,24.49,24.36,24.48,111845,0
+MET_E.US,D,20181018,000000,24.38,24.64,24.38,24.6,225765,0
+MET_E.US,D,20181019,000000,24.61,24.75,24.5839,24.67,154516,0
+MET_E.US,D,20181022,000000,24.75,24.82,24.7,24.75,117370,0
+MET_E.US,D,20181023,000000,24.75,24.75,24.56,24.74,63817,0
+MET_E.US,D,20181024,000000,24.75,24.82,24.715,24.74,115231,0
+MET_E.US,D,20181025,000000,24.8,24.8,24.56,24.65,281243,0
+MET_E.US,D,20181026,000000,24.65,24.72,24.56,24.68,73451,0
+MET_E.US,D,20181029,000000,24.74,24.89,24.7,24.7,74540,0
+MET_E.US,D,20181030,000000,24.79,24.79,24.7,24.77,82003,0
+MET_E.US,D,20181031,000000,24.78,24.86,24.71,24.76,107921,0
+MET_E.US,D,20181101,000000,24.83,24.92,24.8,24.88,127795,0
+MET_E.US,D,20181102,000000,24.88,24.88,24.7,24.72,105342,0
+MET_E.US,D,20181105,000000,24.75,24.78,24.71,24.77,73984,0
+MET_E.US,D,20181106,000000,24.82,24.85,24.76,24.78,116104,0
+MET_E.US,D,20181107,000000,24.89,24.96,24.81,24.83,81949,0
+MET_E.US,D,20181108,000000,24.85,24.92,24.81,24.92,47617,0
+MET_E.US,D,20181109,000000,24.92,24.93,24.88,24.89,52812,0
+MET_E.US,D,20181112,000000,24.93,24.99,24.9083,24.94,60805,0
+MET_E.US,D,20181113,000000,24.97,25,24.9195,24.99,71048,0
+MET_E.US,D,20181114,000000,24.99,25,24.93,24.9511,87499,0
+MET_E.US,D,20181115,000000,24.95,24.95,24.71,24.7405,91926,0
+MET_E.US,D,20181116,000000,24.8,24.8799,24.62,24.76,74890,0
+MET_E.US,D,20181119,000000,24.79,24.8,24.7101,24.7797,96865,0
+MET_E.US,D,20181120,000000,24.67,24.69,24.5,24.56,85367,0
+MET_E.US,D,20181121,000000,24.66,24.76,24.56,24.719,54290,0
+MET_E.US,D,20181123,000000,24.64,24.74,24.64,24.6709,10184,0
+MET_E.US,D,20181126,000000,24.79,24.9,24.68,24.72,67541,0
+MET_E.US,D,20181127,000000,24.74,24.7499,24.52,24.55,87307,0
+MET_E.US,D,20181128,000000,24.62,24.71,24.52,24.66,96589,0
+MET_E.US,D,20181129,000000,24.34,24.38,24.2,24.2,84500,0
+MET_E.US,D,20181130,000000,24.3,24.34,24.08,24.12,133118,0
+MET_E.US,D,20181203,000000,24.37,24.38,24.13,24.24,80816,0
+MET_E.US,D,20181204,000000,24.37,24.37,24.05,24.129,110185,0
+MET_E.US,D,20181206,000000,24.14,24.14,23.83,23.94,270039,0
+MET_E.US,D,20181207,000000,24.39,24.39,24.063,24.1,103103,0
+MET_E.US,D,20181210,000000,24.19,24.19,23.9341,24.08,110099,0
+MET_E.US,D,20181211,000000,24.2,24.2601,24.07,24.1384,123343,0
+MET_E.US,D,20181212,000000,24.28,24.38,24.14,24.15,131752,0
+MET_E.US,D,20181213,000000,24.18,24.26,24.01,24.17,168155,0
+MET_E.US,D,20181214,000000,24.15,24.15,23.95,24,102755,0
+MET_E.US,D,20181217,000000,24.12,24.198,23.91,23.91,120714,0
+MET_E.US,D,20181218,000000,24.07,24.07,23.34,23.58,226824,0
+MET_E.US,D,20181219,000000,23.57,23.72,23.52,23.66,134491,0
+MET_E.US,D,20181220,000000,23.63,23.65,23.16,23.4,186665,0
+MET_E.US,D,20181221,000000,23.3,23.55,23.2201,23.31,146131,0
+MET_E.US,D,20181224,000000,23.32,23.33,23.04,23.1884,54175,0
+MET_E.US,D,20181226,000000,23.11,23.2,23.02,23.14,146345,0
+MET_E.US,D,20181227,000000,23.14,23.155,22.62,22.85,154025,0
+MET_E.US,D,20181228,000000,23,23.3917,22.9016,23.31,169366,0
+MET_E.US,D,20181231,000000,23.72,23.9392,23.3657,23.55,168599,0
+MET_E.US,D,20190102,000000,23.69,23.94,23.6494,23.9,87808,0
+MET_E.US,D,20190103,000000,23.89,24.47,23.799,24.42,122457,0
+MET_E.US,D,20190104,000000,24.44,24.9296,24.35,24.82,112798,0
+MET_E.US,D,20190107,000000,24.88,25,24.75,24.96,128999,0
+MET_E.US,D,20190108,000000,24.97,24.9899,24.66,24.9,118331,0
+MET_E.US,D,20190109,000000,24.75,24.9,24.72,24.75,128609,0
+MET_E.US,D,20190110,000000,24.72,24.82,24.5505,24.78,113432,0
+MET_E.US,D,20190111,000000,24.83,24.85,24.7104,24.77,93238,0
+MET_E.US,D,20190114,000000,24.77,24.79,24.66,24.73,76135,0
+MET_E.US,D,20190115,000000,24.8,24.8,24.68,24.73,49848,0
+MET_E.US,D,20190116,000000,24.77,24.77,24.38,24.4,145244,0
+MET_E.US,D,20190117,000000,24.47,24.66,24.19,24.5899,96392,0
+MET_E.US,D,20190118,000000,24.69,24.69,24.58,24.69,141728,0
+MET_E.US,D,20190122,000000,24.7,24.8,24.551,24.74,68415,0
+MET_E.US,D,20190123,000000,24.75,24.8,24.6855,24.77,128234,0
+MET_E.US,D,20190124,000000,24.77,25,24.7438,24.91,123808,0
+MET_E.US,D,20190125,000000,24.95,25.07,24.76,24.8199,272947,0
+MET_E.US,D,20190128,000000,24.86,24.8899,24.63,24.7,197353,0
+MET_E.US,D,20190129,000000,24.75,24.92,24.75,24.8,139811,0
+MET_E.US,D,20190130,000000,24.86,24.98,24.8,24.83,213189,0
+MET_E.US,D,20190131,000000,24.84,25.26,24.8,25.26,443037,0
+MET_E.US,D,20190201,000000,25.19,25.19,24.9,25.005,202704,0
+MET_E.US,D,20190204,000000,25.01,25.2,24.9333,25.01,123461,0
+MET_E.US,D,20190205,000000,25.05,25.07,24.97,25,119833,0
+MET_E.US,D,20190206,000000,25,25.1,24.971,24.995,134470,0
+MET_E.US,D,20190207,000000,25.05,25.05,24.85,24.85,137557,0
+MET_E.US,D,20190208,000000,24.96,25,24.82,24.85,168406,0
+MET_E.US,D,20190211,000000,24.92,25.13,24.893,25.11,84301,0
+MET_E.US,D,20190212,000000,25.16,25.16,25,25.01,239043,0
+MET_E.US,D,20190213,000000,25.05,25.07,24.96,25,244230,0
+MET_E.US,D,20190214,000000,25,25.04,24.9675,25.01,90449,0
+MET_E.US,D,20190215,000000,25.04,25.06,24.95,24.97,189925,0
+MET_E.US,D,20190219,000000,25.02,25.07,25,25.0557,91535,0
+MET_E.US,D,20190220,000000,25.08,25.2,25.05,25.19,156694,0
+MET_E.US,D,20190221,000000,25.19,25.195,25.06,25.07,164892,0
+MET_E.US,D,20190222,000000,25.06,25.14,25.01,25.08,203192,0
+MET_E.US,D,20190225,000000,25.09,25.1199,25,25,184249,0
+MET_E.US,D,20190226,000000,25.02,25.08,25,25.08,190429,0
+MET_E.US,D,20190227,000000,24.81,24.94,24.8,24.94,197588,0
+MET_E.US,D,20190228,000000,24.94,25.18,24.8501,25.18,182562,0
+MET_E.US,D,20190301,000000,25.2,25.29,25.09,25.29,132953,0
+MET_E.US,D,20190304,000000,25.27,25.53,25.21,25.34,175609,0
+MET_E.US,D,20190305,000000,25.34,25.49,25.3146,25.49,153171,0
+MET_E.US,D,20190306,000000,25.49,25.58,25.39,25.5,103632,0
+MET_E.US,D,20190307,000000,25.5,25.5,25.28,25.33,118184,0
+MET_E.US,D,20190308,000000,25.25,25.46,25.25,25.46,45813,0
+MET_E.US,D,20190311,000000,25.6,25.6,25.45,25.6,119713,0
+MET_E.US,D,20190312,000000,25.6,25.7,25.5201,25.64,129713,0
+MET_E.US,D,20190313,000000,25.65,25.88,25.62,25.85,89215,0
+MET_E.US,D,20190314,000000,25.8,25.95,25.7975,25.91,85022,0
+MET_E.US,D,20190315,000000,25.9,26.1299,25.8454,25.95,96613,0
+MET_E.US,D,20190318,000000,26.05,26.194,25.69,25.79,131557,0
+MET_E.US,D,20190319,000000,25.7,25.84,25.63,25.66,52436,0
+MET_E.US,D,20190320,000000,25.73,25.84,25.5315,25.73,90218,0
+MET_E.US,D,20190321,000000,25.74,25.863,25.72,25.8,120639,0
+MET_E.US,D,20190322,000000,25.86,25.89,25.7,25.73,65153,0
+MET_E.US,D,20190325,000000,25.33,25.79,25.28,25.33,206653,0
+MET_E.US,D,20190326,000000,25.33,25.41,25.32,25.33,113415,0
+MET_E.US,D,20190327,000000,25.38,25.58,25.33,25.39,102692,0
+MET_E.US,D,20190328,000000,25.54,25.54,25.39,25.53,100745,0
+MET_E.US,D,20190329,000000,25.51,25.67,25.42,25.51,239838,0
+MET_E.US,D,20190401,000000,25.67,25.87,25.6,25.7843,86454,0
+MET_E.US,D,20190402,000000,25.87,25.99,25.822,25.87,67189,0
+MET_E.US,D,20190403,000000,25.95,26.04,25.79,25.91,71751,0
+MET_E.US,D,20190404,000000,26,26.08,25.91,26.03,76716,0
+MET_E.US,D,20190405,000000,26.06,26.13,26.0378,26.06,46218,0
+MET_E.US,D,20190408,000000,26.06,26.13,25.96,25.96,46433,0
+MET_E.US,D,20190409,000000,26,26.1,25.9201,26.05,125990,0
+MET_E.US,D,20190410,000000,26.06,26.24,26.01,26.01,79196,0
+MET_E.US,D,20190411,000000,26.1,26.13,25.99,26.02,42966,0
+MET_E.US,D,20190412,000000,26.09,26.15,26.0465,26.09,27398,0
+MET_E.US,D,20190415,000000,26.13,26.15,26.06,26.15,63934,0
+MET_E.US,D,20190416,000000,26.29,26.3304,26.1943,26.29,61009,0
+MET_E.US,D,20190417,000000,26.34,26.37,26.17,26.19,93128,0
+MET_E.US,D,20190418,000000,26.23,26.25,26.16,26.16,56524,0
+MET_E.US,D,20190422,000000,26.19,26.19,26.04,26.06,66154,0
+MET_E.US,D,20190423,000000,26.09,26.18,26.04,26.09,76971,0
+MET_E.US,D,20190424,000000,26.1,26.1735,26.06,26.07,61089,0
+MET_E.US,D,20190425,000000,26.13,26.14,26.06,26.12,58235,0
+MET_E.US,D,20190426,000000,26.13,26.2,26.1,26.14,36986,0
+MET_E.US,D,20190429,000000,26.2,26.25,26.15,26.25,47039,0
+MET_E.US,D,20190430,000000,26.27,26.27,26.11,26.12,166190,0
+MET_E.US,D,20190501,000000,26.21,26.24,26.1,26.22,64457,0
+MET_E.US,D,20190502,000000,26.2,26.24,26.16,26.23,25220,0
+MET_E.US,D,20190503,000000,26.24,26.25,26.18,26.2254,17738,0
+MET_E.US,D,20190506,000000,26.2,26.27,26.1862,26.25,25382,0
+MET_E.US,D,20190507,000000,26.21,26.28,26.15,26.21,87143,0
+MET_E.US,D,20190508,000000,26.24,26.26,26.18,26.26,32212,0
+MET_E.US,D,20190509,000000,26.26,26.27,26.16,26.27,64505,0
+MET_E.US,D,20190510,000000,26.28,26.31,26.22,26.289,34619,0
+MET_E.US,D,20190513,000000,26.28,26.28,26.17,26.22,49285,0
+MET_E.US,D,20190514,000000,26.23,26.32,26.17,26.32,41664,0
+MET_E.US,D,20190515,000000,26.3,26.38,26.27,26.38,45076,0
+MET_E.US,D,20190516,000000,26.38,26.48,26.32,26.44,55312,0
+MET_E.US,D,20190517,000000,26.45,26.47,26.36,26.42,25123,0
+MET_E.US,D,20190520,000000,26.41,26.4501,26.2,26.2476,70757,0
+MET_E.US,D,20190521,000000,26.3,26.35,26.23,26.27,25744,0
+MET_E.US,D,20190522,000000,26.35,26.35,26.27,26.33,60836,0
+MET_E.US,D,20190523,000000,26.29,26.36,26.28,26.33,31067,0
+MET_E.US,D,20190524,000000,26.37,26.37,26.3,26.33,30971,0
+MET_E.US,D,20190528,000000,26.42,26.456,26.31,26.39,37898,0
+MET_E.US,D,20190529,000000,26.35,26.46,26.35,26.45,69113,0
+MET_E.US,D,20190530,000000,26.05,26.2,26,26.155,58657,0
+MET_E.US,D,20190531,000000,26.07,26.13,25.94,26.03,179078,0
+MET_E.US,D,20190603,000000,26.24,26.24,26.02,26.06,66767,0
+MET_E.US,D,20190604,000000,26.16,26.23,26.07,26.09,118612,0
+MET_E.US,D,20190605,000000,26.17,26.21,26.11,26.11,48545,0
+MET_E.US,D,20190606,000000,26.19,26.2,26.08,26.11,84545,0
+MET_E.US,D,20190607,000000,26.15,26.18,26.11,26.1629,57656,0
+MET_E.US,D,20190610,000000,26.24,26.33,26.163,26.27,56199,0
+MET_E.US,D,20190611,000000,26.35,26.35,26.11,26.26,55850,0
+MET_E.US,D,20190612,000000,26.28,26.28,26.2,26.23,48315,0
+MET_E.US,D,20190613,000000,26.27,26.27,26.04,26.1,111332,0
+MET_E.US,D,20190614,000000,26.15,26.18,26.07,26.16,75471,0
+MET_E.US,D,20190617,000000,26.22,26.32,26.12,26.316,59934,0
+MET_E.US,D,20190618,000000,26.39,26.5,26.26,26.49,97311,0
+MET_E.US,D,20190619,000000,26.52,26.555,26.26,26.38,87842,0
+MET_E.US,D,20190620,000000,26.44,26.44,26.23,26.35,60818,0
+MET_E.US,D,20190621,000000,26.35,26.36,26.2,26.21,37257,0
+MET_E.US,D,20190624,000000,26.31,26.33,26.18,26.2016,26411,0
+MET_E.US,D,20190625,000000,26.27,26.29,26.18,26.2389,55920,0
+MET_E.US,D,20190626,000000,26.25,26.323,26.12,26.13,55888,0
+MET_E.US,D,20190627,000000,26.24,26.24,26.02,26.04,44988,0
+MET_E.US,D,20190628,000000,26.1,26.18,25.85,25.9,176522,0
+MET_E.US,D,20190701,000000,25.95,26.06,25.85,25.97,55426,0
+MET_E.US,D,20190702,000000,25.98,26.15,25.97,26.15,58562,0
+MET_E.US,D,20190703,000000,26.1,26.22,26.1,26.21,13096,0
+MET_E.US,D,20190705,000000,26.21,26.21,25.98,26.14,33452,0
+MET_E.US,D,20190708,000000,26.17,26.18,26,26.18,25011,0
+MET_E.US,D,20190709,000000,26.17,26.23,26.0652,26.22,50224,0
+MET_E.US,D,20190710,000000,26.2,26.297,26.13,26.21,43281,0
+MET_E.US,D,20190711,000000,26.24,26.3,26.13,26.22,33244,0
+MET_E.US,D,20190712,000000,26.3,26.32,26.22,26.26,32006,0
+MET_E.US,D,20190715,000000,26.32,26.32,26.22,26.32,32619,0
+MET_E.US,D,20190716,000000,26.32,26.4,26.3,26.35,47457,0
+MET_E.US,D,20190717,000000,26.3765,26.665,26.3765,26.44,108911,0
+MET_E.US,D,20190718,000000,26.48,26.75,26.4511,26.7,62347,0
+MET_E.US,D,20190719,000000,26.7,26.7,26.5,26.61,69583,0
+MET_E.US,D,20190722,000000,26.65,26.89,26.6021,26.81,88099,0
+MET_E.US,D,20190723,000000,26.81,26.89,26.76,26.78,106964,0
+MET_E.US,D,20190724,000000,26.82,27.03,26.77,26.92,119900,0
+MET_E.US,D,20190725,000000,26.97,27.03,26.88,26.96,59952,0
+MET_E.US,D,20190726,000000,26.97,27.02,26.9209,26.96,46757,0
+MET_E.US,D,20190729,000000,27,27.21,26.985,27.07,113068,0
+MET_E.US,D,20190730,000000,27.0461,27.14,26.95,26.96,69330,0
+MET_E.US,D,20190731,000000,26.97,27.03,26.82,26.85,211990,0
+MET_E.US,D,20190801,000000,26.95,27.18,26.92,26.94,197638,0
+MET_E.US,D,20190802,000000,27.07,27.07,26.9,26.98,68299,0
+MET_E.US,D,20190805,000000,26.96,26.96,26.74,26.92,69217,0
+MET_E.US,D,20190806,000000,26.96,27.07,26.7665,26.95,77800,0
+MET_E.US,D,20190807,000000,26.92,26.95,26.71,26.78,64880,0
+MET_E.US,D,20190808,000000,26.89,26.9,26.76,26.9,43028,0
+MET_E.US,D,20190809,000000,26.91,27.12,26.91,27.06,57290,0
+MET_E.US,D,20190812,000000,27.12,27.12,26.9452,27,24746,0
+MET_E.US,D,20190813,000000,27,27.08,26.93,27.02,82678,0
+MET_E.US,D,20190814,000000,27.05,27.05,26.95,27.03,74489,0
+MET_E.US,D,20190815,000000,27.09,27.23,27.0801,27.23,54421,0
+MET_E.US,D,20190816,000000,27.23,27.2819,27.1,27.12,31391,0
+MET_E.US,D,20190819,000000,27.19,27.24,27.13,27.17,41355,0
+MET_E.US,D,20190820,000000,27.16,27.49,27.16,27.46,64920,0
+MET_E.US,D,20190821,000000,27.46,27.64,27.4,27.43,72513,0
+MET_E.US,D,20190822,000000,27.58,27.72,27.51,27.62,51640,0
+MET_E.US,D,20190823,000000,27.69,27.73,27.56,27.58,55815,0
+MET_E.US,D,20190826,000000,27.68,27.68,27.39,27.42,25306,0
+MET_E.US,D,20190827,000000,27.54,27.57,27.25,27.34,57755,0
+MET_E.US,D,20190828,000000,27.4,27.55,27.35,27.38,70437,0
+MET_E.US,D,20190829,000000,27.16,27.18,26.76,26.83,62781,0
+MET_E.US,D,20190830,000000,26.77,26.84,26.69,26.71,244957,0
+MET_E.US,D,20190903,000000,26.82,26.93,26.7876,26.9,50035,0
+MET_E.US,D,20190904,000000,26.9,27.09,26.9,27.07,59217,0
+MET_E.US,D,20190905,000000,27.07,27.16,27.0029,27.1,137361,0
+MET_E.US,D,20190906,000000,27.18,27.35,27.061,27.29,76544,0
+MET_E.US,D,20190909,000000,27.36,27.38,27.23,27.33,66551,0
+MET_E.US,D,20190910,000000,27.34,27.36,27.2401,27.29,87924,0
+MET_E.US,D,20190911,000000,27.28,27.35,27.19,27.35,111801,0
+MET_E.US,D,20190912,000000,27.38,27.47,27.285,27.47,69934,0
+MET_E.US,D,20190913,000000,27.47,27.47,27.02,27.38,233350,0
+MET_E.US,D,20190916,000000,27.38,27.38,27.16,27.25,140118,0
+MET_E.US,D,20190917,000000,27.32,27.32,27.13,27.2318,28755,0
+MET_E.US,D,20190918,000000,27.31,27.4,27.22,27.3,48862,0
+MET_E.US,D,20190919,000000,27.39,27.4,27.12,27.16,87253,0
+MET_E.US,D,20190920,000000,27.22,27.22,27.11,27.12,26590,0
+MET_E.US,D,20190923,000000,27.17,27.34,27.15,27.31,50610,0
+MET_E.US,D,20190924,000000,27.34,27.46,27.24,27.4,127893,0
+MET_E.US,D,20190925,000000,27.45,27.46,27.31,27.41,40258,0
+MET_E.US,D,20190926,000000,27.42,27.45,27.315,27.4,28125,0
+MET_E.US,D,20190927,000000,27.41,27.44,27.2622,27.44,48958,0
+MET_E.US,D,20190930,000000,27.46,27.48,27.29,27.41,157152,0
+MET_E.US,D,20191001,000000,27.48,27.61,27.4687,27.6,24111,0
+MET_E.US,D,20191002,000000,27.6,27.6,27.4408,27.54,17992,0
+MET_E.US,D,20191003,000000,27.58,27.6136,27.42,27.6,30355,0
+MET_E.US,D,20191004,000000,27.6,27.65,27.54,27.65,23049,0
+MET_E.US,D,20191007,000000,27.67,27.67,27.49,27.57,24785,0
+MET_E.US,D,20191008,000000,27.58,27.58,27.46,27.47,24765,0
+MET_E.US,D,20191009,000000,27.55,27.5668,27.47,27.55,18156,0
+MET_E.US,D,20191010,000000,27.55,27.55,27.4049,27.5,12725,0
+MET_E.US,D,20191011,000000,27.5,27.64,27.4208,27.63,26319,0
+MET_E.US,D,20191014,000000,27.64,27.77,27.53,27.77,89299,0
+MET_E.US,D,20191015,000000,27.73,27.918,27.715,27.91,42548,0
+MET_E.US,D,20191016,000000,27.85,27.9685,27.64,27.74,86486,0
+MET_E.US,D,20191017,000000,27.79,27.88,27.67,27.7,74387,0
+MET_E.US,D,20191018,000000,27.75,27.75,27.45,27.54,36675,0
+MET_E.US,D,20191021,000000,27.61,27.66,27.3,27.34,62838,0
+MET_E.US,D,20191022,000000,27.32,27.32,27.15,27.27,79051,0
+MET_E.US,D,20191023,000000,27.29,27.34,27.235,27.27,50627,0
+MET_E.US,D,20191024,000000,27.34,27.43,27.28,27.34,33501,0
+MET_E.US,D,20191025,000000,27.36,27.44,27.27,27.37,28554,0
+MET_E.US,D,20191028,000000,27.4,27.44,27.31,27.43,25748,0
+MET_E.US,D,20191029,000000,27.43,27.47,27.26,27.26,40266,0
+MET_E.US,D,20191030,000000,27.27,27.32,27.117,27.18,79628,0
+MET_E.US,D,20191031,000000,27.19,27.2,27,27,277390,0
+MET_E.US,D,20191101,000000,27.08,27.16,26.97,27.04,52934,0
+MET_E.US,D,20191104,000000,27.04,27.16,27.04,27.13,31522,0
+MET_E.US,D,20191105,000000,27.08,27.122,27.01,27.05,108673,0
+MET_E.US,D,20191106,000000,27.05,27.21,27.01,27.15,39696,0
+MET_E.US,D,20191107,000000,27.15,27.17,26.95,27.07,248365,0
+MET_E.US,D,20191108,000000,27.13,27.34,26.94,27.01,102667,0
+MET_E.US,D,20191111,000000,27.09,27.09,26.96,27,36964,0
+MET_E.US,D,20191112,000000,27.05,27.05,26.89,26.98,67529,0
+MET_E.US,D,20191113,000000,27,27.08,27,27.07,64906,0
+MET_E.US,D,20191114,000000,27.14,27.22,27.1,27.14,27281,0
+MET_E.US,D,20191115,000000,27.21,27.23,27.14,27.14,16020,0
+MET_E.US,D,20191118,000000,27.22,27.22,26.89,26.95,62862,0
+MET_E.US,D,20191119,000000,26.99,27.06,26.91,27.04,21924,0
+MET_E.US,D,20191120,000000,27.04,27.05,26.94,27.04,33513,0
+MET_E.US,D,20191121,000000,27.04,27.04,26.89,26.95,37044,0
+MET_E.US,D,20191122,000000,27.01,27.02,26.92,26.94,26359,0
+MET_E.US,D,20191125,000000,27.02,27.02,26.88,26.95,31182,0
+MET_E.US,D,20191126,000000,26.98,26.99,26.86,26.88,51136,0
+MET_E.US,D,20191127,000000,26.53,26.53,26.46,26.5,74926,0
+MET_E.US,D,20191129,000000,26.52,26.52,26.3,26.36,107365,0
+MET_E.US,D,20191202,000000,26.31,26.31,26.12,26.26,46747,0
+MET_E.US,D,20191203,000000,26.2,26.36,26.15,26.34,64292,0
+MET_E.US,D,20191204,000000,26.42,26.45,26.29,26.35,62127,0
+MET_E.US,D,20191205,000000,26.38,26.38,26.22,26.33,40268,0
+MET_E.US,D,20191206,000000,26.35,26.42,26.23,26.42,37989,0
+MET_E.US,D,20191209,000000,26.42,26.46,26.32,26.38,40903,0
+MET_E.US,D,20191210,000000,26.38,26.4185,26.2596,26.34,62799,0
+MET_E.US,D,20191211,000000,26.38,26.55,26.34,26.54,28331,0
+MET_E.US,D,20191212,000000,26.55,26.63,26.45,26.49,40705,0
+MET_E.US,D,20191213,000000,26.53,26.85,26.463,26.84,47296,0
+MET_E.US,D,20191216,000000,26.86,26.92,26.76,26.83,39200,0
+MET_E.US,D,20191217,000000,26.89,26.95,26.78,26.95,37438,0
+MET_E.US,D,20191218,000000,26.98,27.05,26.82,27.03,52292,0
+MET_E.US,D,20191219,000000,27.05,27.14,26.95,27.14,112632,0
+MET_E.US,D,20191220,000000,27.14,27.24,27.1,27.1748,50941,0
+MET_E.US,D,20191223,000000,27.24,27.4,27.1685,27.39,44682,0
+MET_E.US,D,20191224,000000,27.39,27.46,27.3084,27.46,11395,0
+MET_E.US,D,20191226,000000,27.46,27.49,27.37,27.49,11951,0
+MET_E.US,D,20191227,000000,27.49,27.49,27.3928,27.4,11826,0
+MET_E.US,D,20191230,000000,27.45,27.47,27.29,27.34,17484,0
+MET_E.US,D,20191231,000000,27.37,27.45,27.21,27.33,39691,0
+MET_E.US,D,20200102,000000,27.43,27.71,27.43,27.71,81893,0
+MET_E.US,D,20200103,000000,27.66,27.74,27.55,27.66,40801,0
+MET_E.US,D,20200106,000000,27.69,27.73,27.5176,27.6,78934,0
+MET_E.US,D,20200107,000000,27.4,27.6,27.31,27.5598,295746,0
+MET_E.US,D,20200108,000000,27.55,27.62,27.47,27.53,61123,0
+MET_E.US,D,20200109,000000,27.53,27.61,27.43,27.6,74404,0
+MET_E.US,D,20200110,000000,27.6,27.6,27.5114,27.559,27208,0
+MET_E.US,D,20200113,000000,27.6,27.62,27.5428,27.6,58491,0
+MET_E.US,D,20200114,000000,27.62,27.6733,27.53,27.66,42180,0
+MET_E.US,D,20200115,000000,27.66,27.68,27.56,27.59,39161,0
+MET_E.US,D,20200116,000000,27.63,27.66,27.56,27.65,60379,0
+MET_E.US,D,20200117,000000,27.59,27.64,27.48,27.49,65564,0
+MET_E.US,D,20200121,000000,27.59,27.62,27.36,27.61,61045,0
+MET_E.US,D,20200122,000000,27.61,27.69,27.55,27.68,45595,0
+MET_E.US,D,20200123,000000,27.65,27.68,27.5145,27.67,28978,0
+MET_E.US,D,20200124,000000,27.68,27.726,27.61,27.62,44578,0
+MET_E.US,D,20200127,000000,27.52,27.63,27.52,27.63,35463,0
+MET_E.US,D,20200128,000000,27.66,27.66,27.59,27.6275,18481,0
+MET_E.US,D,20200129,000000,27.67,27.72,27.6,27.7,24230,0
+MET_E.US,D,20200130,000000,27.7,27.88,27.7,27.83,32984,0
+MET_E.US,D,20200131,000000,27.87,27.88,27.79,27.86,60986,0
+MET_E.US,D,20200203,000000,27.86,27.97,27.84,27.96,31616,0
+MET_E.US,D,20200204,000000,27.96,27.96,27.84,27.865,50853,0
+MET_E.US,D,20200205,000000,27.92,27.99,27.83,27.94,28402,0
+MET_E.US,D,20200206,000000,27.94,28,27.9,27.98,48684,0
+MET_E.US,D,20200207,000000,27.98,28.23,27.9354,28.14,31303,0
+MET_E.US,D,20200210,000000,28.09,28.19,27.9896,28.15,29017,0
+MET_E.US,D,20200211,000000,28.22,28.23,28.03,28.14,47021,0
+MET_E.US,D,20200212,000000,28.2,28.2,27.95,28,42596,0
+MET_E.US,D,20200213,000000,28.09,28.1,27.87,27.9975,53778,0
+MET_E.US,D,20200214,000000,28.02,28.05,27.88,27.93,169928,0
+MET_E.US,D,20200218,000000,28.04,28.06,27.88,27.95,33731,0
+MET_E.US,D,20200219,000000,28.08,28.08,27.79,27.79,44801,0
+MET_E.US,D,20200220,000000,27.89,27.9,27.8,27.88,38796,0
+MET_E.US,D,20200221,000000,27.91,27.9314,27.697,27.74,30686,0
+MET_E.US,D,20200224,000000,27.64,27.84,27.32,27.36,50824,0
+MET_E.US,D,20200225,000000,27.64,27.66,26.95,26.99,90500,0
+MET_E.US,D,20200226,000000,27.28,27.333,26.81,27.04,94215,0
+MET_E.US,D,20200227,000000,26.68,26.95,26.33,26.78,148538,0
+MET_E.US,D,20200228,000000,26.65,26.65,26.05,26.16,164095,0
+MET_E.US,D,20200302,000000,26.46,26.97,26.21,26.95,65924,0
+MET_E.US,D,20200303,000000,26.95,27.42,26.81,26.97,47915,0
+MET_E.US,D,20200304,000000,27.26,27.38,27.08,27.38,33961,0
+MET_E.US,D,20200305,000000,27.11,27.34,26.98,27.01,36464,0
+MET_E.US,D,20200306,000000,26.57,26.74,26.52,26.63,35528,0
+MET_E.US,D,20200309,000000,26.25,26.25,25.5,25.55,61679,0
+MET_E.US,D,20200310,000000,25.98,26,25.51,25.75,71469,0
+MET_E.US,D,20200311,000000,25.74,25.74,25.1004,25.3,383954,0
+MET_E.US,D,20200312,000000,24.91,24.91,23.01,23.51,464160,0
+MET_E.US,D,20200313,000000,24,25.25,23.4168,25.25,200025,0
+MET_E.US,D,20200316,000000,24.38,25.05,23.5,24.16,239183,0
+MET_E.US,D,20200317,000000,24.17,24.445,23.54,23.61,133469,0
+MET_E.US,D,20200318,000000,23.22,23.4,14.45,18.65,212146,0
+MET_E.US,D,20200319,000000,18.65,23.1,18.1595,22.05,285072,0
+MET_E.US,D,20200320,000000,22.17,24,22.1204,22.38,203503,0
+MET_E.US,D,20200323,000000,22.5,22.5,19.0001,20.66,154863,0
+MET_E.US,D,20200324,000000,22.2,23.18,21.67,23.18,178384,0
+MET_E.US,D,20200325,000000,23.21,26.63,23.18,24.78,168134,0
+MET_E.US,D,20200326,000000,24.75,25.39,24.75,25.38,206345,0
+MET_E.US,D,20200327,000000,25.14,25.2471,24.335,24.88,115626,0
+MET_E.US,D,20200330,000000,24.86,25.19,24.2,24.81,89999,0
+MET_E.US,D,20200331,000000,24.81,25.22,24.81,24.95,98856,0
+MET_E.US,D,20200401,000000,24.5,24.52,23.81,24.18,123071,0
+MET_E.US,D,20200402,000000,23.8,24.43,23.61,24.4,77283,0
+MET_E.US,D,20200403,000000,24.32,24.36,24.01,24.29,64575,0
+MET_E.US,D,20200406,000000,24.42,25.2,24.32,24.99,293272,0
+MET_E.US,D,20200407,000000,25.15,25.39,25.01,25.37,134285,0
+MET_E.US,D,20200408,000000,25.37,25.9,25.1101,25.58,149533,0
+MET_E.US,D,20200409,000000,25.69,26.576,25.69,25.85,191829,0
+MET_E.US,D,20200413,000000,25.85,25.85,24.85,25.33,130206,0
+MET_E.US,D,20200414,000000,25.53,25.86,25.53,25.86,72948,0
+MET_E.US,D,20200415,000000,25.25,25.94,25.25,25.88,78971,0
+MET_E.US,D,20200416,000000,25.88,26.16,25.68,25.93,208946,0
+MET_E.US,D,20200417,000000,26.14,26.25,26,26.16,76619,0
+MET_E.US,D,20200420,000000,25.88,26.16,25.88,26.1,68948,0
+MET_E.US,D,20200421,000000,25.95,25.99,25.4,25.73,72247,0
+MET_E.US,D,20200422,000000,26.02,26.05,25.68,25.95,65619,0
+MET_E.US,D,20200423,000000,25.87,26.06,25.87,25.89,73703,0
+MET_E.US,D,20200424,000000,26.01,26.05,25.81,25.81,154287,0
+MET_E.US,D,20200427,000000,25.87,25.97,25.78,25.84,85501,0
+MET_E.US,D,20200428,000000,25.9,25.94,25.67,25.72,124518,0
+MET_E.US,D,20200429,000000,25.88,25.97,25.73,25.87,63496,0
+MET_E.US,D,20200430,000000,25.9,26.34,25.825,26.2,228973,0
+MET_E.US,D,20200501,000000,26.09,26.12,25.96,26.015,55069,0
+MET_E.US,D,20200504,000000,25.92,26.0636,25.91,25.98,94390,0
+MET_E.US,D,20200505,000000,26.15,26.15,25.9,25.94,312774,0
+MET_E.US,D,20200506,000000,25.91,26.01,25.87,25.97,55749,0
+MET_E.US,D,20200507,000000,25.97,26.0255,25.81,25.95,98332,0
+MET_E.US,D,20200508,000000,25.87,26.0299,25.82,25.94,37166,0
+MET_E.US,D,20200511,000000,25.99,25.99,25.8,25.84,70868,0
+MET_E.US,D,20200512,000000,25.9,25.9,25.75,25.75,86057,0
+MET_E.US,D,20200513,000000,25.77,25.81,25.58,25.77,113339,0
+MET_E.US,D,20200514,000000,25.65,25.92,25.38,25.88,80154,0
+MET_E.US,D,20200515,000000,25.8,25.87,25.57,25.68,113359,0
+MET_E.US,D,20200518,000000,25.77,25.92,25.77,25.8,81492,0
+MET_E.US,D,20200519,000000,25.92,26.05,25.84,26.01,68835,0
+MET_E.US,D,20200520,000000,26.04,26.04,25.86,25.96,76739,0
+MET_E.US,D,20200521,000000,26,26.28,26,26.27,55924,0
+MET_E.US,D,20200522,000000,26.32,26.59,26.25,26.575,50387,0
+MET_E.US,D,20200526,000000,26.69,26.88,26.58,26.64,40512,0
+MET_E.US,D,20200527,000000,26.78,26.9,26.55,26.73,112732,0
+MET_E.US,D,20200528,000000,26.6,26.66,26.26,26.63,91418,0
+MET_E.US,D,20200529,000000,26.6,26.66,26.46,26.48,67558,0
+MET_E.US,D,20200601,000000,26.6,26.84,26.6,26.84,64189,0
+MET_E.US,D,20200602,000000,26.88,26.99,26.6828,26.99,37361,0
+MET_E.US,D,20200603,000000,26.89,27.05,26.84,26.98,55656,0
+MET_E.US,D,20200604,000000,26.97,26.98,26.82,26.9,35442,0
+MET_E.US,D,20200605,000000,26.98,27.08,26.83,26.86,42189,0
+MET_E.US,D,20200608,000000,26.95,27.0499,26.9002,27.04,33281,0
+MET_E.US,D,20200609,000000,27,27.03,26.87,27.03,47155,0
+MET_E.US,D,20200610,000000,27.03,27.03,26.82,27.02,46894,0
+MET_E.US,D,20200611,000000,26.84,26.84,26.4,26.47,63837,0
+MET_E.US,D,20200612,000000,26.79,26.92,26.39,26.5,63869,0
+MET_E.US,D,20200615,000000,26.7,26.73,26.17,26.52,75840,0
+MET_E.US,D,20200616,000000,26.75,26.83,26.61,26.67,57946,0
+MET_E.US,D,20200617,000000,26.78,27.02,26.64,26.78,41293,0
+MET_E.US,D,20200618,000000,26.83,26.85,26.69,26.84,47938,0
+MET_E.US,D,20200619,000000,26.84,26.84,26.6,26.69,35783,0
+MET_E.US,D,20200622,000000,26.75,26.83,26.51,26.52,40300,0
+MET_E.US,D,20200623,000000,26.54,26.6918,26.51,26.56,25103,0
+MET_E.US,D,20200624,000000,26.63,26.65,26.31,26.43,31272,0
+MET_E.US,D,20200625,000000,26.52,26.5999,26.1,26.49,42357,0
+MET_E.US,D,20200626,000000,26.54,26.58,26.42,26.55,54884,0
+MET_E.US,D,20200629,000000,26.57,26.5899,26.435,26.56,29991,0
+MET_E.US,D,20200630,000000,26.49,26.63,26.14,26.17,197263,0
+MET_E.US,D,20200701,000000,26.23,26.336,26.16,26.19,99153,0
+MET_E.US,D,20200702,000000,26.24,26.34,26.19,26.29,57654,0
+MET_E.US,D,20200706,000000,26.39,26.4,26.26,26.4,54018,0
+MET_E.US,D,20200707,000000,26.45,26.45,26.18,26.28,83865,0
+MET_E.US,D,20200708,000000,26.3,26.48,26.23,26.42,97092,0
+MET_E.US,D,20200709,000000,26.38,26.49,26.29,26.47,34528,0
+MET_E.US,D,20200710,000000,26.47,26.54,26.3801,26.53,25337,0
+MET_E.US,D,20200713,000000,26.53,26.59,26.375,26.375,29597,0
+MET_E.US,D,20200714,000000,26.35,26.48,26.2324,26.32,29999,0
+MET_E.US,D,20200715,000000,26.33,26.5611,26.3201,26.52,24587,0
+MET_E.US,D,20200716,000000,26.52,26.79,26.485,26.75,26047,0
+MET_E.US,D,20200717,000000,26.79,26.924,26.68,26.88,71183,0
+MET_E.US,D,20200720,000000,26.95,27.02,26.82,27.02,44101,0
+MET_E.US,D,20200721,000000,27.04,27.3,27.02,27.3,61384,0
+MET_E.US,D,20200722,000000,27.22,27.43,27.22,27.43,57209,0
+MET_E.US,D,20200723,000000,27.43,27.62,27.3768,27.62,210296,0
+MET_E.US,D,20200724,000000,27.62,27.62,27.43,27.43,27249,0
+MET_E.US,D,20200727,000000,27.43,27.6623,27.23,27.23,42442,0
+MET_E.US,D,20200728,000000,27.36,27.5,27.25,27.5,17806,0
+MET_E.US,D,20200729,000000,27.54,27.67,27.4328,27.67,55746,0
+MET_E.US,D,20200730,000000,27.6,27.78,27.55,27.77,26394,0
+MET_E.US,D,20200731,000000,27.77,27.96,27.6861,27.96,64064,0
+MET_E.US,D,20200803,000000,27.92,28.06,27.82,27.95,39803,0
+MET_E.US,D,20200804,000000,27.9,27.95,27.833,27.95,22262,0
+MET_E.US,D,20200805,000000,27.96,27.96,27.84,27.84,16579,0
+MET_E.US,D,20200806,000000,27.84,27.9,27.36,27.51,107369,0
+MET_E.US,D,20200807,000000,27.57,27.57,27.32,27.44,44082,0
+MET_E.US,D,20200810,000000,27.33,27.44,27.33,27.33,46598,0
+MET_E.US,D,20200811,000000,27.48,27.48,27.28,27.3,30417,0
+MET_E.US,D,20200812,000000,27.32,27.35,27.21,27.29,59757,0
+MET_E.US,D,20200813,000000,27.25,27.4,27.25,27.26,24182,0
+MET_E.US,D,20200814,000000,27.33,27.46,27.26,27.39,31464,0
+MET_E.US,D,20200817,000000,27.46,27.66,27.393,27.63,49847,0
+MET_E.US,D,20200818,000000,27.58,27.85,27.58,27.85,67539,0
+MET_E.US,D,20200819,000000,27.81,27.84,27.67,27.76,37592,0
+MET_E.US,D,20200820,000000,27.73,27.85,27.7,27.82,34187,0
+MET_E.US,D,20200821,000000,27.74,27.89,27.74,27.86,34397,0
+MET_E.US,D,20200824,000000,27.89,27.97,27.8086,27.93,56998,0
+MET_E.US,D,20200825,000000,27.85,27.97,27.83,27.92,67705,0
+MET_E.US,D,20200826,000000,27.92,28.22,27.905,28.19,54495,0
+MET_E.US,D,20200827,000000,28.12,28.3,28,28.25,52102,0
+MET_E.US,D,20200828,000000,28.03,28.03,27.7769,27.81,31031,0
+MET_E.US,D,20200831,000000,27.79,27.82,27.73,27.74,62119,0
+MET_E.US,D,20200901,000000,27.81,27.81,27.594,27.7,83839,0
+MET_E.US,D,20200902,000000,27.79,27.79,27.51,27.54,79583,0
+MET_E.US,D,20200903,000000,27.59,27.66,27.37,27.54,29541,0
+MET_E.US,D,20200904,000000,27.52,27.53,27.2,27.34,48179,0
+MET_E.US,D,20200908,000000,27.21,27.3159,26.68,26.7,244595,0
+MET_E.US,D,20200909,000000,26.79,26.89,26.729,26.86,39365,0
+MET_E.US,D,20200910,000000,26.94,27.04,26.81,26.88,170091,0
+MET_E.US,D,20200911,000000,26.93,26.98,26.77,26.85,61922,0
+MET_E.US,D,20200914,000000,26.88,27.08,26.88,27,181908,0
+MET_E.US,D,20200915,000000,27.07,27.23,27,27.21,83917,0
+MET_E.US,D,20200916,000000,27.27,27.37,27.22,27.23,64840,0
+MET_E.US,D,20200917,000000,27.11,27.32,27.06,27.21,29954,0
+MET_E.US,D,20200918,000000,27.24,27.24,26.94,27.04,44795,0
+MET_E.US,D,20200921,000000,26.97,27.08,26.82,27.03,41144,0
+MET_E.US,D,20200922,000000,27.03,27.31,27,27.29,69494,0
+MET_E.US,D,20200923,000000,27.31,27.34,26.83,27.12,58900,0
+MET_E.US,D,20200924,000000,27.05,27.14,26.9,27.02,57962,0
+MET_E.US,D,20200925,000000,27.07,27.51,27.01,27.47,67813,0
+MET_E.US,D,20200928,000000,27.68,27.73,27.5,27.67,87561,0
+MET_E.US,D,20200929,000000,27.59,27.677,27.43,27.46,81190,0
+MET_E.US,D,20200930,000000,27.54,27.59,27.37,27.37,98350,0
+MET_E.US,D,20201001,000000,27.49,27.73,27.42,27.69,46549,0
+MET_E.US,D,20201002,000000,27.51,27.85,27.51,27.835,45674,0
+MET_E.US,D,20201005,000000,27.75,28.02,27.75,27.9861,37953,0
+MET_E.US,D,20201006,000000,28.01,28.13,27.98,28.05,58011,0
+MET_E.US,D,20201007,000000,28.11,28.18,28.06,28.09,46102,0
+MET_E.US,D,20201008,000000,28.04,28.2,28.04,28.19,36891,0
+MET_E.US,D,20201009,000000,28.13,28.24,28.01,28.11,36996,0
+MET_E.US,D,20201012,000000,28.1,28.1467,28.02,28.09,55988,0
+MET_E.US,D,20201013,000000,28.08,28.29,27.98,28.2,70704,0
+MET_E.US,D,20201014,000000,28.17,28.29,28.06,28.1,33279,0
+MET_E.US,D,20201015,000000,28,28.19,27.98,28.19,21267,0
+MET_E.US,D,20201016,000000,28.24,28.24,28.09,28.09,30711,0
+MET_E.US,D,20201019,000000,28.16,28.16,27.87,27.91,75308,0
+MET_E.US,D,20201020,000000,27.97,28.15,27.93,28.08,53455,0
+MET_E.US,D,20201021,000000,28.11,28.11,27.76,27.77,53270,0
+MET_E.US,D,20201022,000000,27.82,27.94,27.6,27.69,155244,0
+MET_E.US,D,20201023,000000,27.75,27.99,27.62,27.99,111861,0
+MET_E.US,D,20201026,000000,27.76,27.88,27.56,27.73,65592,0
+MET_E.US,D,20201027,000000,27.72,27.72,27.47,27.56,46562,0
+MET_E.US,D,20201028,000000,27.44,27.51,26.9493,26.95,133424,0
+MET_E.US,D,20201029,000000,26.95,27.22,26.78,26.78,68624,0
+MET_E.US,D,20201030,000000,26.76,27.01,26.75,26.98,91064,0
+MET_E.US,D,20201102,000000,27.07,27.34,27.054,27.2,34260,0
+MET_E.US,D,20201103,000000,27.2,27.3694,27.13,27.13,46847,0
+MET_E.US,D,20201104,000000,27.29,27.52,27.29,27.465,43374,0
+MET_E.US,D,20201105,000000,27.48,27.62,27.38,27.53,23437,0
+MET_E.US,D,20201106,000000,27.42,27.481,27.29,27.32,66219,0
+MET_E.US,D,20201109,000000,27.5,27.55,27.38,27.48,52347,0
+MET_E.US,D,20201110,000000,27.48,27.5842,27.43,27.57,30500,0
+MET_E.US,D,20201111,000000,27.57,27.68,27.57,27.6414,30119,0
+MET_E.US,D,20201112,000000,27.66,27.71,27.6,27.62,35489,0
+MET_E.US,D,20201113,000000,27.62,27.74,27.62,27.7299,21434,0
+MET_E.US,D,20201116,000000,27.73,28.34,27.67,28.16,124976,0
+MET_E.US,D,20201117,000000,28.12,28.29,27.67,27.78,204950,0
+MET_E.US,D,20201118,000000,27.82,27.87,27.7,27.74,47882,0
+MET_E.US,D,20201119,000000,27.82,27.88,27.49,27.6,111260,0
+MET_E.US,D,20201120,000000,27.64,27.73,27.56,27.6,45549,0
+MET_E.US,D,20201123,000000,27.58,27.74,27.58,27.65,74331,0
+MET_E.US,D,20201124,000000,27.63,27.69,27.6,27.6,32519,0
+MET_E.US,D,20201125,000000,27.6,27.66,27.55,27.56,35133,0
+MET_E.US,D,20201127,000000,27.31,27.36,27.2,27.21,14398,0
+MET_E.US,D,20201130,000000,27.25,27.25,27,27.11,81752,0
+MET_E.US,D,20201201,000000,27.16,27.25,27.13,27.21,48178,0
+MET_E.US,D,20201202,000000,27.2,27.3999,27.14,27.37,30653,0
+MET_E.US,D,20201203,000000,27.3,27.4299,27.3,27.38,37895,0
+MET_E.US,D,20201204,000000,27.35,27.47,27.35,27.42,36445,0
+MET_E.US,D,20201207,000000,27.42,27.42,27.29,27.38,37563,0
+MET_E.US,D,20201208,000000,27.41,27.55,27.41,27.48,37184,0
+MET_E.US,D,20201209,000000,27.47,27.58,27.43,27.57,31476,0
+MET_E.US,D,20201210,000000,27.48,27.6222,27.44,27.5,48174,0
+MET_E.US,D,20201211,000000,27.55,27.6,27.42,27.52,37547,0
+MET_E.US,D,20201214,000000,27.52,27.69,27.5001,27.61,42670,0
+MET_E.US,D,20201215,000000,27.71,27.85,27.6462,27.85,41347,0
+MET_E.US,D,20201216,000000,27.85,27.96,27.81,27.96,32185,0
+MET_E.US,D,20201217,000000,27.98,28.15,27.91,28.15,23598,0
+MET_E.US,D,20201218,000000,28.15,28.15,27.9972,28.12,32236,0
+MET_E.US,D,20201221,000000,27.99,28.22,27.9839,28.1,41879,0
+MET_E.US,D,20201222,000000,28.17,28.23,27.99,28.01,59051,0
+MET_E.US,D,20201223,000000,28.08,28.1,27.8,28.02,25308,0
+MET_E.US,D,20201224,000000,28.1,28.14,28.04,28.11,16734,0
+MET_E.US,D,20201228,000000,28.14,28.19,28.03,28.06,36957,0
+MET_E.US,D,20201229,000000,28.06,28.1437,27.95,28.02,60083,0
+MET_E.US,D,20201230,000000,27.99,28.16,27.99,28.12,22153,0
+MET_E.US,D,20201231,000000,28.1,28.3,28.1,28.27,62646,0
+MET_E.US,D,20210104,000000,28.23,28.23,27.95,28.0286,40278,0
+MET_E.US,D,20210105,000000,28.05,28.13,27.95,28.01,49009,0
+MET_E.US,D,20210106,000000,28,28,27.43,27.47,59133,0
+MET_E.US,D,20210107,000000,27.44,27.5,27.1001,27.15,59934,0
+MET_E.US,D,20210108,000000,27.2,27.3128,27.06,27.28,34338,0
+MET_E.US,D,20210111,000000,27.2,27.2,26.91,26.92,48501,0
+MET_E.US,D,20210112,000000,26.96,26.96,26.7,26.89,123905,0
+MET_E.US,D,20210113,000000,26.85,27.37,26.85,27.21,49987,0
+MET_E.US,D,20210114,000000,27.25,27.46,27.11,27.37,58337,0
+MET_E.US,D,20210115,000000,27.23,27.57,27.23,27.41,22854,0
+MET_E.US,D,20210119,000000,27.55,27.62,27.41,27.62,49737,0
+MET_E.US,D,20210120,000000,27.69,27.75,27.59,27.72,35386,0
+MET_E.US,D,20210121,000000,27.65,27.729,27.54,27.6007,25572,0
+MET_E.US,D,20210122,000000,27.65,27.84,27.58,27.8073,31778,0
+MET_E.US,D,20210125,000000,27.7,27.85,27.6829,27.745,41983,0
+MET_E.US,D,20210126,000000,27.69,27.81,27.6705,27.79,29651,0
+MET_E.US,D,20210127,000000,27.66,27.8,27.36,27.49,53119,0
+MET_E.US,D,20210128,000000,27.51,27.69,27.39,27.57,20630,0
+MET_E.US,D,20210129,000000,27.44,27.6186,27.3358,27.59,76893,0
+MET_E.US,D,20210201,000000,27.48,27.79,27.48,27.6,34004,0
+MET_E.US,D,20210202,000000,27.54,27.815,27.54,27.72,25072,0
+MET_E.US,D,20210203,000000,27.67,27.77,27.5945,27.6512,58218,0
+MET_E.US,D,20210204,000000,27.57,27.78,27.41,27.68,47816,0
+MET_E.US,D,20210205,000000,27.56,27.81,27.56,27.7,29240,0
+MET_E.US,D,20210208,000000,27.67,27.7232,27.62,27.62,17175,0
+MET_E.US,D,20210209,000000,27.72,27.72,27.55,27.72,29451,0
+MET_E.US,D,20210210,000000,27.7,27.72,27.62,27.67,31099,0
+MET_E.US,D,20210211,000000,27.72,27.72,27.46,27.5,38060,0
+MET_E.US,D,20210212,000000,27.45,27.46,27.17,27.39,40549,0
+MET_E.US,D,20210216,000000,27.23,27.23,26.95,26.97,75841,0
+MET_E.US,D,20210217,000000,27.04,27.1299,26.85,26.85,87022,0
+MET_E.US,D,20210218,000000,26.8,26.89,26.72,26.85,32142,0
+MET_E.US,D,20210219,000000,26.82,26.89,26.65,26.81,64405,0
+MET_E.US,D,20210222,000000,26.72,26.94,26.58,26.81,93666,0
+MET_E.US,D,20210223,000000,26.9,26.9,26.67,26.75,36647,0
+MET_E.US,D,20210224,000000,26.76,26.76,26.5,26.62,31458,0
+MET_E.US,D,20210225,000000,26.31,26.31,25.92,26.0532,79351,0
+MET_E.US,D,20210226,000000,26.1,26.38,25.99,26.38,89942,0
+MET_E.US,D,20210301,000000,26.48,26.56,26.365,26.42,39123,0
+MET_E.US,D,20210302,000000,26.38,26.63,26.38,26.5,35713,0
+MET_E.US,D,20210303,000000,26.49,26.65,26.29,26.63,36370,0
+MET_E.US,D,20210304,000000,26.67,26.78,26.41,26.57,42543,0
+MET_E.US,D,20210305,000000,26.67,26.76,26.41,26.7,19823,0
+MET_E.US,D,20210308,000000,26.74,26.76,26.43,26.55,38811,0
+MET_E.US,D,20210309,000000,26.63,26.6595,26.4614,26.47,56212,0
+MET_E.US,D,20210310,000000,26.6,26.6,26.51,26.54,59430,0
+MET_E.US,D,20210311,000000,26.61,26.78,26.51,26.76,63431,0
+MET_E.US,D,20210312,000000,26.67,26.67,26.47,26.58,47738,0
+MET_E.US,D,20210315,000000,26.67,26.92,26.6397,26.92,56959,0
+MET_E.US,D,20210316,000000,26.95,27.04,26.835,26.9,41632,0
+MET_E.US,D,20210317,000000,26.92,27.03,26.8174,27,28032,0
+MET_E.US,D,20210318,000000,26.91,26.91,26.63,26.63,32633,0
+MET_E.US,D,20210319,000000,26.56,26.81,26.5001,26.81,23692,0
+MET_E.US,D,20210322,000000,26.74,27.17,26.74,27.07,65007,0
+MET_E.US,D,20210323,000000,27.01,27.195,27,27.02,26019,0
+MET_E.US,D,20210324,000000,27.14,27.35,27.14,27.21,41621,0
+MET_E.US,D,20210325,000000,27.25,27.3394,27.2,27.28,30082,0
+MET_E.US,D,20210326,000000,27.3,27.3,27.18,27.2,24221,0
+MET_E.US,D,20210329,000000,27.24,27.2621,27.09,27.09,35424,0
+MET_E.US,D,20210330,000000,27.03,27.15,27.03,27.15,29761,0
+MET_E.US,D,20210331,000000,27.15,27.35,27.15,27.32,40474,0
+MET_E.US,D,20210401,000000,27.37,27.55,27.29,27.55,35851,0
+MET_E.US,D,20210405,000000,27.49,27.61,27.49,27.59,49966,0
+MET_E.US,D,20210406,000000,27.61,27.71,27.56,27.67,42430,0
+MET_E.US,D,20210407,000000,27.68,27.68,27.58,27.66,35319,0
+MET_E.US,D,20210408,000000,27.68,27.68,27.5711,27.64,55539,0
+MET_E.US,D,20210409,000000,27.55,27.74,27.55,27.68,59243,0
+MET_E.US,D,20210412,000000,27.73,27.74,27.65,27.68,16808,0
+MET_E.US,D,20210413,000000,27.7,27.8,27.61,27.69,53461,0
+MET_E.US,D,20210414,000000,27.68,27.8,27.68,27.75,24881,0
+MET_E.US,D,20210415,000000,27.71,27.97,27.7,27.97,52150,0
+MET_E.US,D,20210416,000000,27.88,27.9496,27.77,27.88,43026,0
+MET_E.US,D,20210419,000000,27.88,27.91,27.8,27.88,34285,0
+MET_E.US,D,20210420,000000,27.84,27.87,27.73,27.79,32002,0
+MET_E.US,D,20210421,000000,27.84,27.88,27.772,27.88,26705,0
+MET_E.US,D,20210422,000000,27.85,27.85,27.73,27.74,30531,0
+MET_E.US,D,20210423,000000,27.8,27.9389,27.8,27.89,26578,0
+MET_E.US,D,20210426,000000,27.89,27.9379,27.8,27.9,29689,0
+MET_E.US,D,20210427,000000,27.92,27.92,27.84,27.85,24600,0
+MET_E.US,D,20210428,000000,27.9,27.9,27.8,27.86,33511,0
+MET_E.US,D,20210429,000000,27.83,27.86,27.71,27.75,25455,0
+MET_E.US,D,20210430,000000,27.68,27.76,27.58,27.59,129113,0
+MET_E.US,D,20210503,000000,27.59,27.781,27.59,27.78,40745,0
+MET_E.US,D,20210504,000000,27.7,27.79,27.6707,27.77,40278,0
+MET_E.US,D,20210505,000000,27.77,27.7761,27.62,27.71,19878,0
+MET_E.US,D,20210506,000000,27.58,27.75,27.527,27.67,29905,0
+MET_E.US,D,20210507,000000,27.63,27.74,27.63,27.67,24520,0
+MET_E.US,D,20210510,000000,27.67,27.75,27.58,27.6,27482,0
+MET_E.US,D,20210511,000000,27.52,27.59,27.4,27.44,31706,0
+MET_E.US,D,20210512,000000,27.38,27.38,27.03,27.06,57985,0
+MET_E.US,D,20210513,000000,27.07,27.38,27.07,27.26,27018,0
+MET_E.US,D,20210514,000000,27.31,27.38,27.159,27.23,35241,0
+MET_E.US,D,20210517,000000,27.27,27.29,27.22,27.22,13060,0
+MET_E.US,D,20210518,000000,27.22,27.28,27.19,27.23,34103,0
+MET_E.US,D,20210519,000000,27.08,27.2499,27.08,27.22,26957,0
+MET_E.US,D,20210520,000000,27.23,27.37,27.17,27.35,33287,0
+MET_E.US,D,20210521,000000,27.34,27.47,27.32,27.39,39656,0
+MET_E.US,D,20210524,000000,27.45,27.6,27.41,27.48,28016,0
+MET_E.US,D,20210525,000000,27.6,27.63,27.5,27.57,47562,0
+MET_E.US,D,20210526,000000,27.5,27.5794,27.44,27.49,30332,0
+MET_E.US,D,20210527,000000,27.18,27.25,27.12,27.19,26469,0
+MET_E.US,D,20210528,000000,27.15,27.39,27.15,27.39,58905,0
+MET_E.US,D,20210601,000000,27.35,27.47,27.3,27.36,50017,0
+MET_E.US,D,20210602,000000,27.45,27.57,27.45,27.57,29270,0
+MET_E.US,D,20210603,000000,27.57,27.57,27.45,27.53,53126,0
+MET_E.US,D,20210604,000000,27.6,27.61,27.45,27.52,42524,0
+MET_E.US,D,20210607,000000,27.56,27.5821,27.4301,27.44,34187,0
+MET_E.US,D,20210608,000000,27.44,27.57,27.38,27.42,29981,0
+MET_E.US,D,20210609,000000,27.39,27.56,27.39,27.54,38421,0
+MET_E.US,D,20210610,000000,27.57,27.65,27.495,27.63,44213,0
+MET_E.US,D,20210611,000000,27.64,27.64,27.53,27.64,23134,0
+MET_E.US,D,20210614,000000,27.64,27.72,27.5601,27.72,29545,0
+MET_E.US,D,20210615,000000,27.79,27.79,27.65,27.73,36670,0
+MET_E.US,D,20210616,000000,27.74,27.78,27.67,27.68,37558,0
+MET_E.US,D,20210617,000000,27.74,27.82,27.6701,27.76,29255,0
+MET_E.US,D,20210618,000000,27.74,27.81,27.7,27.72,26077,0
+MET_E.US,D,20210621,000000,27.77,27.8,27.71,27.78,19909,0
+MET_E.US,D,20210622,000000,27.72,27.85,27.72,27.85,32283,0
+MET_E.US,D,20210623,000000,27.85,27.93,27.77,27.81,52802,0
+MET_E.US,D,20210624,000000,27.85,27.865,27.7,27.71,60382,0
+MET_E.US,D,20210625,000000,27.71,27.8,27.55,27.64,26210,0
+MET_E.US,D,20210628,000000,27.61,27.7,27.51,27.7,57269,0
+MET_E.US,D,20210629,000000,27.59,27.79,27.59,27.79,34023,0
+MET_E.US,D,20210630,000000,27.67,27.84,27.63,27.81,147479,0
+MET_E.US,D,20210701,000000,27.8,27.84,27.74,27.8,28686,0
+MET_E.US,D,20210702,000000,27.76,27.87,27.76,27.85,31742,0
+MET_E.US,D,20210706,000000,27.85,27.87,27.7815,27.81,33875,0
+MET_E.US,D,20210707,000000,27.85,27.91,27.81,27.91,33903,0
+MET_E.US,D,20210708,000000,27.75,27.89,27.75,27.86,31884,0
+MET_E.US,D,20210709,000000,27.86,27.8894,27.8,27.82,22758,0
+MET_E.US,D,20210712,000000,27.8,27.84,27.72,27.82,34392,0
+MET_E.US,D,20210713,000000,27.75,27.8696,27.68,27.7,101212,0
+MET_E.US,D,20210714,000000,27.8,27.8,27.68,27.75,49966,0
+MET_E.US,D,20210715,000000,27.71,27.7896,27.5,27.67,28070,0
+MET_E.US,D,20210716,000000,27.7,27.72,27.63,27.65,34033,0
+MET_E.US,D,20210719,000000,27.59,27.62,27.48,27.58,44153,0
+MET_E.US,D,20210720,000000,27.56,27.69,27.56,27.59,26692,0
+MET_E.US,D,20210721,000000,27.63,27.63,27.54,27.54,31467,0
+MET_E.US,D,20210722,000000,27.58,27.6,27.46,27.46,23787,0
+MET_E.US,D,20210723,000000,27.51,27.545,27.46,27.49,13575,0
+MET_E.US,D,20210726,000000,27.51,27.57,27.46,27.5,29147,0
+MET_E.US,D,20210727,000000,27.5,27.5,27.279,27.49,74274,0
+MET_E.US,D,20210728,000000,27.4,27.49,27.35,27.47,20794,0
+MET_E.US,D,20210729,000000,27.5,27.59,27.4469,27.46,65060,0
+MET_E.US,D,20210730,000000,27.43,27.61,27.43,27.61,137426,0
+MET_E.US,D,20210802,000000,27.58,27.66,27.56,27.57,50560,0
+MET_E.US,D,20210803,000000,27.54,27.61,27.45,27.5,70736,0
+MET_E.US,D,20210804,000000,27.55,27.56,27.51,27.56,17686,0
+MET_E.US,D,20210805,000000,27.54,27.689,27.54,27.61,31949,0
+MET_E.US,D,20210806,000000,27.58,27.67,27.58,27.58,35891,0
+MET_E.US,D,20210809,000000,27.57,27.6176,27.46,27.47,49685,0
+MET_E.US,D,20210810,000000,27.42,27.478,27.27,27.38,47291,0
+MET_E.US,D,20210811,000000,27.36,27.415,27.33,27.35,17316,0
+MET_E.US,D,20210812,000000,27.32,27.44,27.32,27.42,35000,0
+MET_E.US,D,20210813,000000,27.44,27.51,27.44,27.46,32065,0
+MET_E.US,D,20210816,000000,27.47,27.51,27.45,27.5,20065,0
+MET_E.US,D,20210817,000000,27.45,27.489,27.35,27.43,31924,0
+MET_E.US,D,20210818,000000,27.37,27.3911,27.28,27.31,31287,0
+MET_E.US,D,20210819,000000,27.27,27.3,27.1972,27.29,50771,0
+MET_E.US,D,20210820,000000,27.25,27.41,27.25,27.4,33806,0
+MET_E.US,D,20210823,000000,27.37,27.45,27.34,27.41,12012,0
+MET_E.US,D,20210824,000000,27.37,27.48,27.37,27.45,22455,0
+MET_E.US,D,20210825,000000,27.42,27.48,27.4,27.47,26972,0
+MET_E.US,D,20210826,000000,27.42,27.436,27.37,27.41,10514,0
+MET_E.US,D,20210827,000000,27.4,27.56,27.4,27.55,29021,0
+MET_E.US,D,20210830,000000,27.18,27.2522,27.15,27.15,33302,0
+MET_E.US,D,20210831,000000,27.13,27.18,27.04,27.11,81810,0
+MET_E.US,D,20210901,000000,27.13,27.28,27.125,27.21,48283,0
+MET_E.US,D,20210902,000000,27.22,27.31,27.19,27.31,46743,0
+MET_E.US,D,20210903,000000,27.29,27.29,27.16,27.25,35159,0
+MET_E.US,D,20210907,000000,27.17,27.17,27.05,27.05,21313,0
+MET_E.US,D,20210908,000000,27.07,27.12,26.98,27.06,27158,0
+MET_E.US,D,20210909,000000,27.01,27.22,27.01,27.22,33143,0
+MET_E.US,D,20210910,000000,27.24,27.24,27.13,27.17,17738,0
+MET_E.US,D,20210913,000000,27.2,27.2,27.1,27.15,22975,0
+MET_E.US,D,20210914,000000,27.15,27.2,27.07,27.14,20404,0
+MET_E.US,D,20210915,000000,27.18,27.3,27.07,27.27,34201,0
+MET_E.US,D,20210916,000000,27.22,27.39,27.21,27.38,20080,0
+MET_E.US,D,20210917,000000,27.26,27.38,27.26,27.33,27838,0
+MET_E.US,D,20210920,000000,27.18,27.27,27.13,27.2,27807,0
+MET_E.US,D,20210921,000000,27.26,27.29,27.17,27.27,28800,0
+MET_E.US,D,20210922,000000,27.21,27.46,27.1967,27.4433,35834,0
+MET_E.US,D,20210923,000000,27.4,27.445,27.2,27.25,30533,0
+MET_E.US,D,20210924,000000,27.23,27.23,27.13,27.19,23252,0
+MET_E.US,D,20210927,000000,27.12,27.17,27.02,27.09,49240,0
+MET_E.US,D,20210928,000000,26.99,27.06,26.84,26.98,47635,0
+MET_E.US,D,20210929,000000,26.96,27.2,26.96,27.2,30665,0
+MET_E.US,D,20210930,000000,27.14,27.37,27.0061,27.22,96809,0
+MET_E.US,D,20211001,000000,27.23,27.28,27.11,27.17,24583,0
+MET_E.US,D,20211004,000000,27.13,27.13,26.82,26.82,34333,0
+MET_E.US,D,20211005,000000,26.9,26.9,26.6401,26.65,38746,0
+MET_E.US,D,20211006,000000,26.68,26.82,26.5,26.81,35105,0
+MET_E.US,D,20211007,000000,26.78,26.8753,26.71,26.75,28270,0
+MET_E.US,D,20211008,000000,26.77,26.861,26.625,26.71,24759,0
+MET_E.US,D,20211011,000000,26.72,26.8,26.68,26.75,10302,0
+MET_E.US,D,20211012,000000,26.76,26.98,26.74,26.96,15016,0
+MET_E.US,D,20211013,000000,26.91,27.095,26.83,26.9,63984,0
+MET_E.US,D,20211014,000000,26.94,27.1499,26.94,27.13,32244,0
+MET_E.US,D,20211015,000000,27.08,27.15,27.0735,27.15,37626,0
+MET_E.US,D,20211018,000000,27.05,27.14,27,27.1,22576,0
+MET_E.US,D,20211019,000000,27.09,27.135,26.93,27.0399,36462,0
+MET_E.US,D,20211020,000000,27.03,27.18,27.03,27.1414,32135,0
+MET_E.US,D,20211021,000000,27.17,27.19,27.05,27.12,22582,0
+MET_E.US,D,20211022,000000,27.15,27.17,27.03,27.1,24783,0
+MET_E.US,D,20211025,000000,27.06,27.21,27.06,27.21,23071,0
+MET_E.US,D,20211026,000000,27.2,27.28,27.11,27.2,16219,0
+MET_E.US,D,20211027,000000,27.22,27.3136,27.188,27.26,36621,0
+MET_E.US,D,20211028,000000,27.3,27.34,27.1601,27.25,19045,0
+MET_E.US,D,20211029,000000,27.11,27.3281,27.11,27.28,62794,0
+MET_E.US,D,20211101,000000,27.19,27.35,27.19,27.34,23013,0
+MET_E.US,D,20211102,000000,27.21,27.34,27.21,27.32,22648,0
+MET_E.US,D,20211103,000000,27.32,27.33,27.23,27.32,26172,0
+MET_E.US,D,20211104,000000,27.27,27.4,27.1802,27.24,56953,0
+MET_E.US,D,20211105,000000,27.24,27.38,27.17,27.32,30518,0
+MET_E.US,D,20211108,000000,27.24,27.33,27.24,27.29,13761,0
+MET_E.US,D,20211109,000000,27.26,27.26,27.2,27.2,14605,0
+MET_E.US,D,20211110,000000,27.12,27.18,26.94,27.03,26742,0
+MET_E.US,D,20211111,000000,26.95,27.04,26.86,26.88,20597,0
+MET_E.US,D,20211112,000000,26.86,27.025,26.81,26.89,44000,0
+MET_E.US,D,20211115,000000,26.88,26.8855,26.68,26.74,27795,0
+MET_E.US,D,20211116,000000,26.75,26.81,26.45,26.51,104672,0
+MET_E.US,D,20211117,000000,26.46,26.57,26.325,26.48,38508,0
+MET_E.US,D,20211118,000000,26.54,26.632,26.41,26.49,45407,0
+MET_E.US,D,20211119,000000,26.55,26.55,26.44,26.535,19933,0
+MET_E.US,D,20211122,000000,26.51,26.53,26.33,26.36,79784,0
+MET_E.US,D,20211123,000000,26.33,26.35,26.26,26.29,36350,0
+MET_E.US,D,20211124,000000,26.29,26.43,26.29,26.38,56071,0
+MET_E.US,D,20211126,000000,26.25,26.33,26.02,26.26,39772,0
+MET_E.US,D,20211129,000000,26.05,26.09,25.93,26.0399,43855,0
+MET_E.US,D,20211130,000000,25.96,26.16,25.83,26.14,168887,0
+MET_E.US,D,20211201,000000,26.11,26.37,26.08,26.14,34532,0
+MET_E.US,D,20211202,000000,26.14,26.2506,26.14,26.18,28208,0
+MET_E.US,D,20211203,000000,26.28,26.28,26.08,26.18,63398,0
+MET_E.US,D,20211206,000000,26.24,26.38,26.17,26.38,46630,0
+MET_E.US,D,20211207,000000,26.41,26.63,26.396,26.44,29684,0
+MET_E.US,D,20211208,000000,26.44,26.49,26.29,26.48,38827,0
+MET_E.US,D,20211209,000000,26.35,26.47,26.32,26.32,37637,0
+MET_E.US,D,20211210,000000,26.36,26.4,26.25,26.315,35603,0
+MET_E.US,D,20211213,000000,26.33,26.375,26.27,26.33,22745,0
+MET_E.US,D,20211214,000000,26.27,26.3699,26.26,26.28,32700,0
+MET_E.US,D,20211215,000000,26.36,26.38,26.27,26.3,37892,0
+MET_E.US,D,20211216,000000,26.32,26.55,26.28,26.47,37923,0
+MET_E.US,D,20211217,000000,26.4,26.52,26.32,26.33,32376,0
+MET_E.US,D,20211220,000000,26.26,26.35,26.25,26.26,48913,0
+MET_E.US,D,20211221,000000,26.33,26.4951,26.3,26.3,28279,0
+MET_E.US,D,20211222,000000,26.33,26.56,26.32,26.55,36130,0
+MET_E.US,D,20211223,000000,26.59,26.66,26.4304,26.46,25554,0
+MET_E.US,D,20211227,000000,26.5,26.5096,26.38,26.4001,41451,0
+MET_E.US,D,20211228,000000,26.47,26.51,26.36,26.4,26372,0
+MET_E.US,D,20211229,000000,26.4,26.53,26.35,26.53,31438,0
+MET_E.US,D,20211230,000000,26.45,26.59,26.44,26.49,31251,0
+MET_E.US,D,20211231,000000,26.46,26.57,26.4,26.4,90558,0
+MET_E.US,D,20220103,000000,26.41,26.41,26.26,26.31,36420,0
+MET_E.US,D,20220104,000000,26.27,26.37,26.16,26.37,72922,0
+MET_E.US,D,20220105,000000,26.37,26.465,26.14,26.18,46051,0
+MET_E.US,D,20220106,000000,26.25,26.48,26.22,26.48,57305,0
+MET_E.US,D,20220107,000000,26.44,26.56,26.32,26.47,40591,0
+MET_E.US,D,20220110,000000,26.38,26.48,26.2916,26.47,51269,0
+MET_E.US,D,20220111,000000,26.4,26.67,26.4,26.55,27542,0
+MET_E.US,D,20220112,000000,26.55,26.65,26.49,26.63,13681,0
+MET_E.US,D,20220113,000000,26.53,26.7599,26.53,26.73,26076,0
+MET_E.US,D,20220114,000000,26.63,26.67,26.5601,26.59,37949,0
+MET_E.US,D,20220118,000000,26.47,26.64,26.45,26.45,55810,0
+MET_E.US,D,20220119,000000,26.47,26.57,26.44,26.51,37077,0
+MET_E.US,D,20220120,000000,26.6,26.63,26.4101,26.4101,29719,0
+MET_E.US,D,20220121,000000,26.4,26.53,26.4,26.53,33110,0
+MET_E.US,D,20220124,000000,26.44,26.5,26.26,26.45,36348,0
+MET_E.US,D,20220125,000000,26.36,26.4819,26.3101,26.39,23623,0
+MET_E.US,D,20220126,000000,26.37,26.4858,26.01,26.05,53416,0
+MET_E.US,D,20220127,000000,26.1,26.2,25.6299,25.83,77196,0
+MET_E.US,D,20220128,000000,26,26.25,25.61,26.22,89000,0
+MET_E.US,D,20220131,000000,26.22,26.72,26.09,26.59,159098,0
+MET_E.US,D,20220201,000000,26.53,26.68,26.1,26.64,58912,0
+MET_E.US,D,20220202,000000,26.62,26.7,26.41,26.44,69910,0
+MET_E.US,D,20220203,000000,26.27,26.37,26.08,26.26,31456,0
+MET_E.US,D,20220204,000000,26.18,26.38,26.09,26.32,284129,0
+MET_E.US,D,20220207,000000,26.32,26.53,26.25,26.49,96586,0
+MET_E.US,D,20220208,000000,26.4,26.53,26.33,26.45,105449,0
+MET_E.US,D,20220209,000000,26.56,26.58,26.43,26.47,93768,0
+MET_E.US,D,20220210,000000,26.35,26.41,26.2,26.28,167698,0
+MET_E.US,D,20220211,000000,26.36,26.38,26.11,26.15,138876,0
+MET_E.US,D,20220214,000000,26.24,26.24,26.01,26.07,88693,0
+MET_E.US,D,20220215,000000,26.17,26.3,26.05,26.19,49696,0
+MET_E.US,D,20220216,000000,26.12,26.36,26.08,26.33,37271,0
+MET_E.US,D,20220217,000000,26.26,26.43,26.17,26.2,34855,0
+MET_E.US,D,20220218,000000,26.14,26.47,26.14,26.21,39198,0
+MET_E.US,D,20220222,000000,26.17,26.2307,26.0701,26.11,47307,0
+MET_E.US,D,20220223,000000,26.13,26.225,26.03,26.15,117060,0
+MET_E.US,D,20220224,000000,25.95,26.125,25.6715,26.08,47862,0
+MET_E.US,D,20220225,000000,25.86,26.1,25.81,26.02,77578,0
+MET_E.US,D,20220228,000000,25.9,26.1472,25.85,25.95,55662,0
+MET_E.US,D,20220301,000000,26.07,26.15,25.98,26.02,49246,0
+MET_E.US,D,20220302,000000,26.06,26.08,25.93,26,58191,0
+MET_E.US,D,20220303,000000,26,26.0688,25.9,25.9198,22746,0
+MET_E.US,D,20220304,000000,25.9,25.9014,25.71,25.76,44614,0
+MET_E.US,D,20220307,000000,25.88,25.88,25.54,25.58,51929,0
+MET_E.US,D,20220308,000000,25.69,25.7,25.48,25.51,28050,0
+MET_E.US,D,20220309,000000,25.67,25.7699,25.54,25.64,43660,0
+MET_E.US,D,20220310,000000,25.58,25.58,25.462,25.5421,27864,0
+MET_E.US,D,20220311,000000,25.67,25.67,25.46,25.51,31691,0
+MET_E.US,D,20220314,000000,25.55,25.55,25.08,25.19,66922,0
+MET_E.US,D,20220315,000000,25.44,25.497,25.185,25.26,57099,0
+MET_E.US,D,20220316,000000,25.32,25.5747,25.22,25.43,38948,0
+MET_E.US,D,20220317,000000,25.45,25.67,25.45,25.64,20104,0
+MET_E.US,D,20220318,000000,25.65,25.92,25.57,25.92,29669,0
+MET_E.US,D,20220321,000000,25.82,25.9,25.63,25.65,23170,0
+MET_E.US,D,20220322,000000,25.53,25.66,25.5,25.54,21597,0
+MET_E.US,D,20220323,000000,25.56,25.6031,25.46,25.515,29041,0
+MET_E.US,D,20220324,000000,25.46,25.635,25.45,25.52,41601,0
+MET_E.US,D,20220325,000000,25.52,25.6299,25.2,25.26,58162,0
+MET_E.US,D,20220328,000000,25.25,25.44,25.25,25.41,34491,0
+MET_E.US,D,20220329,000000,25.47,25.6988,25.47,25.65,27394,0
+MET_E.US,D,20220330,000000,25.69,25.86,25.69,25.7295,27374,0
+MET_E.US,D,20220331,000000,25.83,25.9999,25.73,25.73,73782,0
+MET_E.US,D,20220401,000000,25.6,25.7796,25.52,25.66,28691,0
+MET_E.US,D,20220404,000000,25.64,25.7394,25.56,25.67,64834,0
+MET_E.US,D,20220405,000000,25.55,25.6699,25.32,25.39,46673,0
+MET_E.US,D,20220406,000000,25.11,25.38,25.1,25.3,54659,0
+MET_E.US,D,20220407,000000,25.19,25.54,25.19,25.47,33008,0
+MET_E.US,D,20220408,000000,25.29,25.4499,25.28,25.33,53257,0
+MET_E.US,D,20220411,000000,25.17,25.398,25.17,25.33,102071,0
+MET_E.US,D,20220412,000000,25.42,25.54,25.31,25.45,99205,0
+MET_E.US,D,20220413,000000,25.52,25.54,25.4325,25.46,44633,0
+MET_E.US,D,20220414,000000,25.39,25.49,25.34,25.49,48476,0
+MET_E.US,D,20220418,000000,25.41,25.44,25.31,25.34,29174,0
+MET_E.US,D,20220419,000000,25.27,25.34,25.14,25.24,67961,0
+MET_E.US,D,20220420,000000,25.27,25.5099,25.26,25.39,37598,0
+MET_E.US,D,20220421,000000,25.35,25.4898,25.2609,25.32,67100,0
+MET_E.US,D,20220422,000000,25.19,25.3,25.12,25.14,54034,0
+MET_E.US,D,20220425,000000,25.13,25.4,25.13,25.4,58263,0
+MET_E.US,D,20220426,000000,25.31,25.55,25.3,25.43,94189,0
+MET_E.US,D,20220427,000000,25.4,25.5,25.23,25.2417,136445,0
+MET_E.US,D,20220428,000000,25.27,25.7,25.15,25.54,82703,0
+MET_E.US,D,20220429,000000,25.4,25.475,25.2,25.45,131884,0
+MET_E.US,D,20220502,000000,25.37,25.37,25,25.04,115295,0
+MET_E.US,D,20220503,000000,25.1,25.1584,24.95,24.95,113206,0
+MET_E.US,D,20220504,000000,24.82,25.74,24.82,25.68,78338,0
+MET_E.US,D,20220505,000000,25.3,25.3978,25.16,25.23,75212,0
+MET_E.US,D,20220506,000000,25.16,25.18,24.91,24.97,62573,0
+MET_E.US,D,20220509,000000,24.85,24.9064,24.67,24.73,71987,0
+MET_E.US,D,20220510,000000,24.85,24.97,24.76,24.8656,53086,0
+MET_E.US,D,20220511,000000,24.8,25.15,24.8,25.04,121925,0
+MET_E.US,D,20220512,000000,24.88,25.12,24.8,24.94,129274,0
+MET_E.US,D,20220513,000000,24.97,25.25,24.97,25.24,158130,0
+MET_E.US,D,20220516,000000,25.13,25.4368,25.06,25.29,62791,0
+MET_E.US,D,20220517,000000,25.35,25.4,25.07,25.07,183633,0
+MET_E.US,D,20220518,000000,25,25.0177,24.84,24.88,95156,0
+MET_E.US,D,20220519,000000,24.82,25.06,24.76,24.86,194950,0
+MET_E.US,D,20220520,000000,24.88,25.1904,24.67,24.72,79595,0
+MET_E.US,D,20220523,000000,24.76,24.8858,24.61,24.68,117477,0
+MET_E.US,D,20220524,000000,24.66,25.18,24.66,25.18,38000,0
+MET_E.US,D,20220525,000000,25.21,25.72,25.21,25.63,74023,0
+MET_E.US,D,20220526,000000,25.6,25.95,25.6,25.78,77564,0
+MET_E.US,D,20220527,000000,25.55,26.25,25.55,25.99,67599,0
+MET_E.US,D,20220531,000000,25.86,25.925,25.3862,25.72,137830,0
+MET_E.US,D,20220601,000000,25.76,25.8151,25.55,25.55,25746,0
+MET_E.US,D,20220602,000000,25.55,25.59,25.34,25.51,25030,0
+MET_E.US,D,20220603,000000,25.38,25.46,25.26,25.33,23416,0
+MET_E.US,D,20220606,000000,25.36,25.43,25.16,25.23,33307,0
+MET_E.US,D,20220607,000000,25.12,25.43,25.12,25.32,27078,0
+MET_E.US,D,20220608,000000,25.26,25.5,25.25,25.4,61708,0
+MET_E.US,D,20220609,000000,25.22,25.3695,25.13,25.25,43357,0
+MET_E.US,D,20220610,000000,25.15,25.68,24.61,25.13,93318,0
+MET_E.US,D,20220613,000000,24.8,24.91,24.51,24.75,183889,0
+MET_E.US,D,20220614,000000,24.77,24.81,24.45,24.68,171320,0
+MET_E.US,D,20220615,000000,24.81,25.015,24.62,24.9,63000,0
+MET_E.US,D,20220616,000000,24.6,24.85,24.54,24.77,65145,0
+MET_E.US,D,20220617,000000,24.65,25,24.65,24.87,108561,0
+MET_E.US,D,20220621,000000,24.87,25.0813,24.8,24.99,31353,0
+MET_E.US,D,20220622,000000,24.86,25.15,24.86,25.11,47613,0
+MET_E.US,D,20220623,000000,25.11,25.38,25.07,25.3,50989,0
+MET_E.US,D,20220624,000000,25.22,25.34,25.2,25.295,21985,0
+MET_E.US,D,20220627,000000,25.385,25.46,25.2801,25.39,35921,0
+MET_E.US,D,20220628,000000,25.4,25.449,25.28,25.38,46114,0
+MET_E.US,D,20220629,000000,25.28,25.52,25.27,25.52,79103,0
+MET_E.US,D,20220630,000000,25.26,25.65,24.68,25.48,106713,0
+MET_E.US,D,20220701,000000,25.54,25.78,25.42,25.7,79908,0
+MET_E.US,D,20220705,000000,25.66,25.8,25.65,25.8,30277,0
+MET_E.US,D,20220706,000000,25.7,25.7714,25.59,25.7,21141,0
+MET_E.US,D,20220707,000000,25.67,25.8478,25.63,25.63,24276,0
+MET_E.US,D,20220708,000000,25.53,25.753,25.53,25.71,18138,0
+MET_E.US,D,20220711,000000,25.61,25.7689,25.61,25.68,17737,0
+MET_E.US,D,20220712,000000,25.66,25.78,25.53,25.57,53594,0
+MET_E.US,D,20220713,000000,25.38,25.76,25.3459,25.58,44352,0
+MET_E.US,D,20220714,000000,25.43,25.5866,25.42,25.53,24450,0
+MET_E.US,D,20220715,000000,25.58,25.7132,25.58,25.63,31587,0
+MET_E.US,D,20220718,000000,25.7299,25.73,25.5001,25.58,15511,0
+MET_E.US,D,20220719,000000,25.58,25.65,25.58,25.6,25735,0
+MET_E.US,D,20220720,000000,25.6,25.7684,25.6,25.74,13923,0
+MET_E.US,D,20220721,000000,25.68,25.82,25.68,25.76,18512,0
+MET_E.US,D,20220722,000000,25.75,25.9201,25.7406,25.78,17190,0
+MET_E.US,D,20220725,000000,25.8,25.8604,25.7196,25.82,18620,0
+MET_E.US,D,20220726,000000,25.82,25.84,25.71,25.73,25661,0
+MET_E.US,D,20220727,000000,25.75,25.9282,25.71,25.73,33164,0
+MET_E.US,D,20220728,000000,25.84,25.94,25.76,25.9,27603,0
+MET_E.US,D,20220729,000000,25.82,26.18,25.82,26.02,69588,0
+MET_E.US,D,20220801,000000,26.12,26.22,26.0618,26.15,17429,0
+MET_E.US,D,20220802,000000,26.13,26.62,26.0316,26.4,104082,0
+MET_E.US,D,20220803,000000,26.31,26.56,26.28,26.55,46719,0
+MET_E.US,D,20220804,000000,26.49,26.55,26.35,26.5,47465,0
+MET_E.US,D,20220805,000000,26.3,26.42,26.18,26.23,46645,0
+MET_E.US,D,20220808,000000,26.32,26.38,26.1786,26.25,32413,0
+MET_E.US,D,20220809,000000,26.17,26.17,25.92,25.94,117815,0
+MET_E.US,D,20220810,000000,26.1,26.15,26.02,26.08,37291,0
+MET_E.US,D,20220811,000000,26.17,26.1747,25.97,26.01,38824,0
+MET_E.US,D,20220812,000000,26.1,26.15,25.97,26.07,22855,0
+MET_E.US,D,20220815,000000,26.03,26.19,25.96,26.09,22797,0
+MET_E.US,D,20220816,000000,26.04,26.11,26.02,26.11,20199,0
+MET_E.US,D,20220817,000000,26.02,26.05,25.84,25.84,79821,0
+MET_E.US,D,20220818,000000,25.84,25.9099,25.81,25.82,39016,0
+MET_E.US,D,20220819,000000,25.64,25.6734,25.52,25.6,40237,0
+MET_E.US,D,20220822,000000,25.5,25.54,25.33,25.36,37035,0
+MET_E.US,D,20220823,000000,25.43,25.54,24.73,25.03,109273,0
+MET_E.US,D,20220824,000000,24.96,25.16,24.88,25.02,23477,0
+MET_E.US,D,20220825,000000,25.08,25.2933,25.08,25.28,24887,0
+MET_E.US,D,20220826,000000,25.28,25.28,25.04,25.06,24894,0
+MET_E.US,D,20220829,000000,25.05,25.09,24.93,25,35029,0
+MET_E.US,D,20220830,000000,24.73,24.75,24.51,24.52,63243,0
+MET_E.US,D,20220831,000000,24.58,24.6,24.52,24.54,147097,0
+MET_E.US,D,20220901,000000,24.4,24.44,24.17,24.33,67214,0
+MET_E.US,D,20220902,000000,24.41,24.5,24.305,24.35,43336,0
+MET_E.US,D,20220906,000000,24.42,24.42,23.95,24.03,44966,0
+MET_E.US,D,20220907,000000,24.2,24.28,24.1,24.24,48767,0
+MET_E.US,D,20220908,000000,24.11,24.37,24.03,24.05,66210,0
+MET_E.US,D,20220909,000000,24.12,24.53,24.12,24.43,33269,0
+MET_E.US,D,20220912,000000,24.51,24.66,24.51,24.62,44313,0
+MET_E.US,D,20220913,000000,24.35,24.48,24.3,24.45,33037,0
+MET_E.US,D,20220914,000000,24.46,24.615,24.31,24.57,26121,0
+MET_E.US,D,20220915,000000,24.57,24.61,24.4,24.45,44086,0
+MET_E.US,D,20220916,000000,24.31,24.45,24.22,24.395,31406,0
+MET_E.US,D,20220919,000000,24.36,24.423,24.12,24.23,58543,0
+MET_E.US,D,20220920,000000,24.1,24.18,24.002,24.04,45943,0
+MET_E.US,D,20220921,000000,24.06,24.37,24.06,24.28,31802,0
+MET_E.US,D,20220922,000000,24.13,24.2,24,24.12,56849,0
+MET_E.US,D,20220923,000000,24.02,24.045,23.8301,23.88,78728,0
+MET_E.US,D,20220926,000000,23.81,23.9799,23.68,23.68,24954,0
+MET_E.US,D,20220927,000000,23.69,23.88,23.609,23.88,39610,0
+MET_E.US,D,20220928,000000,23.81,24.24,23.81,24.24,58911,0
+MET_E.US,D,20220929,000000,24.11,24.1423,23.71,24.11,70875,0
+MET_E.US,D,20220930,000000,24.04,24.34,23.95,24.2,192806,0
+MET_E.US,D,20221003,000000,24.25,24.535,24.25,24.27,36553,0
+MET_E.US,D,20221004,000000,24.45,24.54,24.31,24.31,54640,0
+MET_E.US,D,20221005,000000,24.27,24.3,24.09,24.09,25962,0
+MET_E.US,D,20221006,000000,24.15,24.15,23.97,24.01,57643,0
+MET_E.US,D,20221007,000000,23.91,24,23.67,23.72,31307,0
+MET_E.US,D,20221010,000000,23.84,23.89,23.445,23.5,76850,0
+MET_E.US,D,20221011,000000,23.55,23.65,23.3979,23.54,43956,0
+MET_E.US,D,20221012,000000,23.49,23.49,23.35,23.35,37012,0
+MET_E.US,D,20221013,000000,23.14,23.515,23,23.3,40900,0
+MET_E.US,D,20221014,000000,23.3,23.445,23.185,23.255,31812,0
+MET_E.US,D,20221017,000000,23.35,23.56,23.27,23.31,25413,0
+MET_E.US,D,20221018,000000,23.37,23.5291,23.07,23.135,30936,0
+MET_E.US,D,20221019,000000,23.09,23.1,22.92,23.055,77408,0
+MET_E.US,D,20221020,000000,23,23.14,22.89,22.96,218527,0
+MET_E.US,D,20221021,000000,22.79,23.03,22.64,22.92,86783,0
+MET_E.US,D,20221024,000000,22.97,23.1799,22.9,23.08,130389,0
+MET_E.US,D,20221025,000000,23.255,23.4,23.15,23.31,57695,0
+MET_E.US,D,20221026,000000,23.36,23.59,23.21,23.45,45266,0
+MET_E.US,D,20221027,000000,23.49,23.54,23.4401,23.51,65237,0
+MET_E.US,D,20221028,000000,23.53,23.62,23.43,23.48,69288,0
+MET_E.US,D,20221031,000000,23.58,23.58,23.22,23.25,233273,0
+MET_E.US,D,20221101,000000,23.37,23.43,23.17,23.19,56449,0
+MET_E.US,D,20221102,000000,23.19,23.43,23.18,23.3,72806,0
+MET_E.US,D,20221103,000000,23.23,23.3,23.141,23.25,119755,0
+MET_E.US,D,20221104,000000,23.34,23.34,23.21,23.285,82960,0
+MET_E.US,D,20221107,000000,23.35,23.37,23.25,23.35,103109,0
+MET_E.US,D,20221108,000000,23.27,23.66,23.27,23.63,59254,0
+MET_E.US,D,20221109,000000,23.67,23.75,23.4609,23.5,153025,0
+MET_E.US,D,20221110,000000,23.85,24.56,23.77,24.5,76879,0
+MET_E.US,D,20221111,000000,24.32,24.74,24.32,24.45,79850,0
+MET_E.US,D,20221114,000000,24.4,24.51,24.13,24.22,45855,0
+MET_E.US,D,20221115,000000,24.31,24.66,24.31,24.5,56973,0
+MET_E.US,D,20221116,000000,24.56,24.66,24.48,24.53,124066,0
+MET_E.US,D,20221117,000000,24.33,24.4899,24.27,24.27,143211,0
+MET_E.US,D,20221118,000000,24.27,24.4419,24.1,24.1,87341,0
+MET_E.US,D,20221121,000000,24.15,24.33,24.12,24.13,81862,0
+MET_E.US,D,20221122,000000,24.1401,24.31,24.13,24.2,62442,0
+MET_E.US,D,20221123,000000,24.28,24.3799,24.16,24.34,21589,0
+MET_E.US,D,20221125,000000,24.3,24.35,24.25,24.35,14464,0
+MET_E.US,D,20221128,000000,24.43,24.48,24.19,24.24,43271,0
+MET_E.US,D,20221129,000000,23.94,23.94,23.5,23.5,39264,0
+MET_E.US,D,20221130,000000,23.51,24.31,23.5,24.2,225138,0
+MET_E.US,D,20221201,000000,24.25,24.39,24.189,24.35,42707,0
+MET_E.US,D,20221202,000000,24.15,24.35,24.15,24.25,36925,0
+MET_E.US,D,20221205,000000,24.17,24.25,23.85,23.91,82264,0
+MET_E.US,D,20221206,000000,24.08,24.08,23.71,23.79,68394,0
+MET_E.US,D,20221207,000000,23.8109,23.94,23.78,23.94,70908,0
+MET_E.US,D,20221208,000000,23.89,24.12,23.85,23.88,99654,0
+MET_E.US,D,20221209,000000,23.86,23.8723,23.66,23.69,81516,0
+MET_E.US,D,20221212,000000,23.7,23.83,23.5201,23.61,69363,0
+MET_E.US,D,20221213,000000,23.95,23.9746,23.8,23.85,67764,0
+MET_E.US,D,20221214,000000,23.92,24,23.805,23.88,74413,0
+MET_E.US,D,20221215,000000,23.86,24.03,23.85,23.85,109379,0
+MET_E.US,D,20221216,000000,23.69,23.9099,23.68,23.82,77131,0
+MET_E.US,D,20221219,000000,23.86,24.07,23.7801,23.9459,67602,0
+MET_E.US,D,20221220,000000,23.85,23.95,23.76,23.76,77219,0
+MET_E.US,D,20221221,000000,23.81,23.9415,23.78,23.8,115905,0
+MET_E.US,D,20221222,000000,23.8,23.8376,23.44,23.57,198109,0
+MET_E.US,D,20221223,000000,23.57,23.61,23.4275,23.47,63845,0
+MET_E.US,D,20221227,000000,23.44,23.47,23.13,23.21,111138,0
+MET_E.US,D,20221228,000000,23.2,23.86,23.1,23.21,185200,0
+MET_E.US,D,20221229,000000,23.24,23.48,23.23,23.31,135186,0
+MET_E.US,D,20221230,000000,23.31,23.38,22.97,23.02,367248,0
+MET_E.US,D,20230103,000000,23.4,23.608,23.21,23.285,53167,0
+MET_E.US,D,20230104,000000,23.41,23.62,23.41,23.59,47301,0
+MET_E.US,D,20230105,000000,23.505,23.89,23.4814,23.82,40305,0
+MET_E.US,D,20230106,000000,23.9,24.27,23.9,24.11,76162,0
+MET_E.US,D,20230109,000000,24.15,24.47,24.1407,24.23,60417,0
+MET_E.US,D,20230110,000000,24.26,24.3199,24.1675,24.3,61629,0
+MET_E.US,D,20230111,000000,24.33,24.48,24.3,24.48,26565,0
+MET_E.US,D,20230112,000000,24.48,24.7,24.36,24.67,36168,0
+MET_E.US,D,20230113,000000,24.58,24.82,24.55,24.725,47424,0
+MET_E.US,D,20230117,000000,24.75,24.9,24.73,24.82,91070,0
+MET_E.US,D,20230118,000000,24.93,25.08,24.75,24.82,51810,0
+MET_E.US,D,20230119,000000,24.64,25.05,24.6,24.99,47704,0
+MET_E.US,D,20230120,000000,24.99,25,24.81,24.95,35594,0
+MET_E.US,D,20230123,000000,24.88,25.07,24.88,25,52952,0
+MET_E.US,D,20230124,000000,25,25.08,25,25.01,39520,0
+MET_E.US,D,20230125,000000,24.93,25,24.887,24.9,42967,0
+MET_E.US,D,20230126,000000,24.95,25.1092,24.91,25.03,73584,0
+MET_E.US,D,20230127,000000,24.97,25.09,24.97,25.02,24154,0
+MET_E.US,D,20230130,000000,24.94,25.03,24.92,24.95,75182,0
+MET_E.US,D,20230131,000000,25.02,25.3,24.9301,25.06,242584,0
+MET_E.US,D,20230201,000000,25.05,25.14,24.97,25.04,76704,0
+MET_E.US,D,20230202,000000,25.24,25.2419,25.07,25.12,59329,0
+MET_E.US,D,20230203,000000,24.93,25.12,24.93,24.98,76199,0
+MET_E.US,D,20230206,000000,24.9,24.93,24.78,24.86,104713,0
+MET_E.US,D,20230207,000000,24.88,24.958,24.73,24.83,33519,0
+MET_E.US,D,20230208,000000,24.89,24.93,24.78,24.9,33118,0
+MET_E.US,D,20230209,000000,25,25.02,24.8301,24.85,44934,0
+MET_E.US,D,20230210,000000,24.85,24.855,24.72,24.78,32907,0
+MET_E.US,D,20230213,000000,24.88,24.93,24.7401,24.85,27895,0
+MET_E.US,D,20230214,000000,24.83,24.94,24.72,24.91,24426,0
+MET_E.US,D,20230215,000000,24.83,24.92,24.8201,24.9,69307,0
+MET_E.US,D,20230216,000000,24.8,24.82,24.6545,24.77,32660,0
+MET_E.US,D,20230217,000000,24.67,24.73,24.51,24.68,37662,0
+MET_E.US,D,20230221,000000,24.57,24.6,24.32,24.41,80945,0
+MET_E.US,D,20230222,000000,24.44,24.7693,24.4166,24.75,70269,0
+MET_E.US,D,20230223,000000,24.81,25.03,24.81,24.97,64672,0
+MET_E.US,D,20230224,000000,24.87,24.96,24.79,24.9,87480,0
+MET_E.US,D,20230227,000000,24.62,24.95,24.62,24.9,207499,0
+MET_E.US,D,20230228,000000,24.85,24.93,24.7886,24.81,177608,0
+MET_E.US,D,20230301,000000,24.81,24.824,24.64,24.73,51651,0
+MET_E.US,D,20230302,000000,24.6,24.73,24.5101,24.71,78383,0
+MET_E.US,D,20230303,000000,24.8,24.89,24.78,24.83,27882,0
+MET_E.US,D,20230306,000000,24.84,24.91,24.81,24.82,84493,0
+MET_E.US,D,20230307,000000,24.8,24.8434,24.67,24.74,47899,0
+MET_E.US,D,20230308,000000,24.76,24.83,24.71,24.72,107307,0
+MET_E.US,D,20230309,000000,24.73,24.7443,24.5,24.51,165420,0
+MET_E.US,D,20230310,000000,24.45,24.63,24.18,24.3,75152,0
+MET_E.US,D,20230313,000000,24,24.25,23.68,23.72,77657,0
+MET_E.US,D,20230314,000000,24.03,24.35,23.92,24.21,53441,0
+MET_E.US,D,20230315,000000,24,24.25,23.84,23.84,93942,0
+MET_E.US,D,20230316,000000,23.79,24.61,23.79,24.47,84171,0
+MET_E.US,D,20230317,000000,24.37,24.4,24.01,24.09,42894,0
+MET_E.US,D,20230320,000000,24.21,24.29,23.93,23.93,51620,0
+MET_E.US,D,20230321,000000,24.11,24.31,24.0494,24.13,47684,0
+MET_E.US,D,20230322,000000,24.15,24.42,24.11,24.25,42760,0
+MET_E.US,D,20230323,000000,24.25,24.325,24.1,24.13,62886,0
+MET_E.US,D,20230324,000000,24.11,24.3599,23.97,24.17,25666,0
+MET_E.US,D,20230327,000000,24.32,24.545,24.21,24.33,38653,0
+MET_E.US,D,20230328,000000,24.28,24.4386,24.28,24.38,24014,0
+MET_E.US,D,20230329,000000,24.45,24.78,24.43,24.62,43682,0
+MET_E.US,D,20230330,000000,24.71,24.82,24.61,24.8,49415,0
+MET_E.US,D,20230331,000000,24.8,24.98,24.7,24.94,108872,0
+MET_E.US,D,20230403,000000,24.9,25,24.8249,24.94,40708,0
+MET_E.US,D,20230404,000000,24.96,25,24.8148,24.91,45121,0
+MET_E.US,D,20230405,000000,24.89,24.97,24.85,24.91,47486,0
+MET_E.US,D,20230406,000000,24.92,25.09,24.89,25.04,51168,0
+MET_E.US,D,20230410,000000,24.97,25.09,24.92,25.05,49109,0
+MET_E.US,D,20230411,000000,25.1,25.19,25.0204,25.08,41713,0
+MET_E.US,D,20230412,000000,25.22,25.22,25.01,25.04,72948,0
+MET_E.US,D,20230413,000000,25.04,25.12,25.03,25.07,73961,0
+MET_E.US,D,20230414,000000,25.05,25.102,25,25.05,70799,0
+MET_E.US,D,20230417,000000,25.07,25.115,25,25.03,73439,0
+MET_E.US,D,20230418,000000,25.01,25.15,25.01,25.06,87212,0
+MET_E.US,D,20230419,000000,25.05,25.16,24.96,25.06,124248,0
+MET_E.US,D,20230420,000000,25.03,25.1399,25.03,25.07,32530,0
+MET_E.US,D,20230421,000000,25.07,25.18,25.05,25.1,57812,0
+MET_E.US,D,20230424,000000,25.06,25.18,25.06,25.07,46116,0
+MET_E.US,D,20230425,000000,25.08,25.12,24.96,24.96,64201,0
+MET_E.US,D,20230426,000000,25,25.15,24.9851,25.02,101826,0
+MET_E.US,D,20230427,000000,25.06,25.1085,25.02,25.05,58286,0
+MET_E.US,D,20230428,000000,25.12,25.14,25,25,159686,0
+MET_E.US,D,20230501,000000,25,25.0696,24.75,24.78,93526,0
+MET_E.US,D,20230502,000000,24.83,24.83,24.57,24.81,55253,0
+MET_E.US,D,20230503,000000,24.6904,24.83,24.51,24.51,84858,0
+MET_E.US,D,20230504,000000,24.29,24.29,23.76,23.86,104573,0
+MET_E.US,D,20230505,000000,24.11,24.38,23.93,23.97,91345,0
+MET_E.US,D,20230508,000000,24.08,24.22,23.96,24,53653,0
+MET_E.US,D,20230509,000000,24,24.21,23.88,23.95,197375,0
+MET_E.US,D,20230510,000000,24.05,24.234,23.85,23.86,447921,0
+MET_E.US,D,20230511,000000,23.79,23.9899,23.64,23.75,92413,0
+MET_E.US,D,20230512,000000,23.79,23.94,23.7509,23.94,52368,0
+MET_E.US,D,20230515,000000,23.85,24.0537,23.85,23.96,58159,0
+MET_E.US,D,20230516,000000,23.8218,24.03,23.79,23.79,36971,0
+MET_E.US,D,20230517,000000,23.89,24.31,23.8,24.24,52211,0
+MET_E.US,D,20230518,000000,24.22,24.45,24.14,24.31,34198,0
+MET_E.US,D,20230519,000000,24.29,24.33,24.09,24.25,33292,0
+MET_E.US,D,20230522,000000,24.13,24.15,23.81,24,37743,0
+MET_E.US,D,20230523,000000,24.05,24.14,23.67,23.71,45570,0
+MET_E.US,D,20230524,000000,23.62,23.9,23.61,23.62,68421,0
+MET_E.US,D,20230525,000000,23.66,23.79,23.54,23.71,50789,0
+MET_E.US,D,20230526,000000,23.74,24.05,23.66,24.01,19553,0
+MET_E.US,D,20230530,000000,23.76,24.14,23.76,24.02,43282,0
+MET_E.US,D,20230531,000000,23.98,24.3,23.98,24.01,138923,0
+MET_E.US,D,20230601,000000,24.02,24.4,24.02,24.3,35638,0
+MET_E.US,D,20230602,000000,24.27,24.97,24.27,24.88,85307,0
+MET_E.US,D,20230605,000000,24.84,24.8445,24.7,24.76,34748,0
+MET_E.US,D,20230606,000000,24.82,24.87,24.59,24.66,54776,0
+MET_E.US,D,20230607,000000,24.65,24.77,24.49,24.54,26090,0
+MET_E.US,D,20230608,000000,24.54,24.6067,24.345,24.36,22221,0
+MET_E.US,D,20230609,000000,24.5,24.504,24.35,24.4177,34356,0
+MET_E.US,D,20230612,000000,24.45,24.53,24.2,24.24,26183,0
+MET_E.US,D,20230613,000000,24.41,24.48,24.31,24.35,26882,0
+MET_E.US,D,20230614,000000,24.45,24.45,23.96,24.15,24375,0
+MET_E.US,D,20230615,000000,24.29,24.33,24.1127,24.2,32288,0
+MET_E.US,D,20230616,000000,24.2,24.3799,24.1001,24.11,19669,0
+MET_E.US,D,20230620,000000,24.18,24.219,23.98,23.98,25924,0
+MET_E.US,D,20230621,000000,23.97,24.57,23.88,24.54,214631,0
+MET_E.US,D,20230622,000000,24.5,24.64,24.38,24.48,107233,0
+MET_E.US,D,20230623,000000,24.45,24.59,24.45,24.5463,32038,0
+MET_E.US,D,20230626,000000,24.55,24.7,24.55,24.67,29453,0
+MET_E.US,D,20230627,000000,24.69,24.7602,24.55,24.55,34501,0
+MET_E.US,D,20230628,000000,24.55,24.66,24.455,24.61,42142,0
+MET_E.US,D,20230629,000000,24.5,24.5648,24.21,24.44,71445,0
+MET_E.US,D,20230630,000000,24.58,24.73,24.48,24.72,153183,0
+MET_E.US,D,20230703,000000,24.62,24.79,24.5217,24.75,17139,0
+MET_E.US,D,20230705,000000,24.72,24.74,24.46,24.46,47684,0
+MET_E.US,D,20230706,000000,24.3,24.3095,23.81,24.01,75378,0
+MET_E.US,D,20230707,000000,23.89,24.18,23.89,24.02,47412,0
+MET_E.US,D,20230710,000000,24.07,24.15,23.97,24.04,69379,0
+MET_E.US,D,20230711,000000,24.05,24.1684,23.95,24.12,31603,0
+MET_E.US,D,20230712,000000,24.38,24.4,24.17,24.3,32709,0
+MET_E.US,D,20230713,000000,24.39,24.39,24.18,24.3,56869,0
+MET_E.US,D,20230714,000000,24.21,24.3469,23.94,23.96,30853,0
+MET_E.US,D,20230717,000000,23.97,24.0599,23.57,23.65,45330,0
+MET_E.US,D,20230718,000000,23.54,23.75,23.54,23.75,56329,0
+MET_E.US,D,20230719,000000,23.77,23.95,23.66,23.87,45855,0
+MET_E.US,D,20230720,000000,23.82,23.86,23.67,23.67,29836,0
+MET_E.US,D,20230721,000000,23.85,23.8855,23.73,23.79,38724,0
+MET_E.US,D,20230724,000000,23.86,23.9,23.76,23.81,28798,0
+MET_E.US,D,20230725,000000,23.8281,23.93,23.82,23.9,30030,0
+MET_E.US,D,20230726,000000,23.85,24.22,23.85,24.09,38250,0
+MET_E.US,D,20230727,000000,24.16,24.33,23.85,24.08,45180,0
+MET_E.US,D,20230728,000000,24.13,24.15,23.89,24.0211,18681,0
+MET_E.US,D,20230731,000000,24.04,24.1607,24.0001,24.03,50911,0
+MET_E.US,D,20230801,000000,23.76,24.1975,23.76,23.8784,33539,0
+MET_E.US,D,20230802,000000,23.72,23.98,23.72,23.94,51071,0
+MET_E.US,D,20230803,000000,23.85,23.85,23.62,23.62,50043,0
+MET_E.US,D,20230804,000000,23.65,24.03,23.65,23.84,18359,0
+MET_E.US,D,20230807,000000,23.98,23.98,23.74,23.95,21111,0
+MET_E.US,D,20230808,000000,23.94,23.94,23.8,23.93,16500,0
+MET_E.US,D,20230809,000000,23.86,24,23.82,23.93,27312,0
+MET_E.US,D,20230810,000000,24.01,24.06,23.79,23.79,23350,0
+MET_E.US,D,20230811,000000,23.79,23.87,23.7201,23.82,29257,0
+MET_E.US,D,20230814,000000,23.72,23.85,23.7001,23.85,32012,0
+MET_E.US,D,20230815,000000,23.76,23.8,23.65,23.7,66342,0
+MET_E.US,D,20230816,000000,23.69,23.76,23.6141,23.69,59092,0
+MET_E.US,D,20230817,000000,23.72,23.72,23.5,23.69,58028,0
+MET_E.US,D,20230818,000000,23.6,23.66,23.55,23.62,32124,0
+MET_E.US,D,20230821,000000,23.59,23.6,23.3069,23.34,61770,0
+MET_E.US,D,20230822,000000,23.35,23.62,23.33,23.56,108387,0
+MET_E.US,D,20230823,000000,23.64,23.9,23.5379,23.9,59173,0
+MET_E.US,D,20230824,000000,23.87,23.99,23.65,23.88,37103,0
+MET_E.US,D,20230825,000000,23.94,23.98,23.8,23.97,34909,0
+MET_E.US,D,20230828,000000,24.05,24.06,23.87,23.8999,21659,0
+MET_E.US,D,20230829,000000,23.97,24.14,23.95,24.06,32639,0
+MET_E.US,D,20230830,000000,23.72,23.8117,23.72,23.78,26838,0
+MET_E.US,D,20230831,000000,23.87,24.06,23.7,23.85,87719,0
+MET_E.US,D,20230901,000000,23.84,23.85,23.78,23.84,28192,0
+MET_E.US,D,20230905,000000,23.82,23.82,23.61,23.65,33140,0
+MET_E.US,D,20230906,000000,23.66,23.7784,23.59,23.63,29002,0
+MET_E.US,D,20230907,000000,23.56,23.63,23.48,23.57,43000,0
+MET_E.US,D,20230908,000000,23.53,23.645,23.53,23.58,42256,0
+MET_E.US,D,20230911,000000,23.58,23.6899,23.53,23.6,22665,0
+MET_E.US,D,20230912,000000,23.55,23.6185,23.5101,23.56,35899,0
+MET_E.US,D,20230913,000000,23.57,23.74,23.5,23.69,30866,0
+MET_E.US,D,20230914,000000,23.73,23.8614,23.65,23.85,69585,0
+MET_E.US,D,20230915,000000,23.89,23.92,23.8,23.92,45466,0
+MET_E.US,D,20230918,000000,23.87,24.15,23.8101,24.14,55261,0
+MET_E.US,D,20230919,000000,24.03,24.28,23.9001,24.24,45940,0
+MET_E.US,D,20230920,000000,24.22,24.4,24.07,24.07,31487,0
+MET_E.US,D,20230921,000000,23.87,23.94,23.63,23.79,82689,0
+MET_E.US,D,20230922,000000,23.87,23.93,23.76,23.83,60250,0
+MET_E.US,D,20230925,000000,23.68,23.9,23.65,23.86,73434,0
+MET_E.US,D,20230926,000000,23.81,23.93,23.67,23.82,80760,0
+MET_E.US,D,20230927,000000,23.84,23.9,23.56,23.79,93737,0
+MET_E.US,D,20230928,000000,23.73,23.78,23.56,23.62,139734,0
+MET_E.US,D,20230929,000000,23.67,23.98,23.55,23.57,527857,0
+MET_E.US,D,20231002,000000,23.45,23.56,23.13,23.13,60315,0
+MET_E.US,D,20231003,000000,23.07,23.08,22.28,22.47,107627,0
+MET_E.US,D,20231004,000000,22.59,22.69,22.39,22.41,79433,0
+MET_E.US,D,20231005,000000,22.45,22.55,22.27,22.27,31307,0
+MET_E.US,D,20231006,000000,22.01,22.275,21.9167,22.23,43474,0
+MET_E.US,D,20231009,000000,22.23,22.47,22.16,22.37,32328,0
+MET_E.US,D,20231010,000000,22.32,22.56,22.3047,22.45,33015,0
+MET_E.US,D,20231011,000000,22.61,22.69,22.3801,22.67,51102,0
+MET_E.US,D,20231012,000000,22.48,22.6299,22.2,22.26,58669,0
+MET_E.US,D,20231013,000000,22.35,22.49,22.05,22.06,32352,0
+MET_E.US,D,20231016,000000,22.03,22.2,21.95,22.04,92131,0
+MET_E.US,D,20231017,000000,21.86,22.02,21.71,21.78,60818,0
+MET_E.US,D,20231018,000000,21.71,21.78,21.51,21.6,45209,0
+MET_E.US,D,20231019,000000,21.67,21.68,21.2,21.22,54119,0
+MET_E.US,D,20231020,000000,21.38,21.76,21.03,21.68,98646,0
+MET_E.US,D,20231023,000000,21.6,21.95,21.5,21.9499,90576,0
+MET_E.US,D,20231024,000000,22.01,22.23,21.77,22.18,63828,0
+MET_E.US,D,20231025,000000,22.08,22.15,21.72,21.9,35752,0
+MET_E.US,D,20231026,000000,21.72,21.9899,21.7107,21.96,36686,0
+MET_E.US,D,20231027,000000,22.02,22.02,21.56,21.57,52892,0
+MET_E.US,D,20231030,000000,21.59,21.7918,21.4861,21.67,75024,0
+MET_E.US,D,20231031,000000,21.67,21.94,21.4,21.51,238543,0
+MET_E.US,D,20231101,000000,21.56,21.94,21.54,21.94,55862,0
+MET_E.US,D,20231102,000000,22.17,22.86,22.17,22.73,100700,0
+MET_E.US,D,20231103,000000,23,23.34,22.92,23.34,45097,0
+MET_E.US,D,20231106,000000,23.19,23.498,23.15,23.35,39251,0
+MET_E.US,D,20231107,000000,23.37,23.4454,23.25,23.26,34813,0
+MET_E.US,D,20231108,000000,23.38,23.47,23.2969,23.37,28597,0
+MET_E.US,D,20231109,000000,23.32,23.32,23.08,23.08,61991,0
+MET_E.US,D,20231110,000000,23.18,23.2199,23.08,23.08,35909,0
+MET_E.US,D,20231113,000000,23.04,23.3,23.01,23.2,49257,0
+MET_E.US,D,20231114,000000,23.59,23.91,23.59,23.79,55476,0
+MET_E.US,D,20231115,000000,23.73,23.8756,23.6401,23.87,46314,0
+MET_E.US,D,20231116,000000,23.85,23.98,23.8045,23.965,39413,0
+MET_E.US,D,20231117,000000,23.96,24.1465,23.915,23.97,39060,0
+MET_E.US,D,20231120,000000,23.9,24.13,23.9,23.98,36274,0
+MET_E.US,D,20231121,000000,23.91,23.9585,23.6,23.74,61599,0
+MET_E.US,D,20231122,000000,23.68,23.722,23.3,23.49,68963,0
+MET_E.US,D,20231124,000000,23.34,23.6091,23.34,23.53,14662,0
+MET_E.US,D,20231127,000000,23.49,23.8896,23.49,23.8238,38833,0
+MET_E.US,D,20231128,000000,23.75,24.1,23.703,23.991,35512,0
+MET_E.US,D,20231129,000000,23.78,24.02,23.78,23.97,113884,0
+MET_E.US,D,20231130,000000,23.94,24.05,23.71,23.71,177975,0
+MET_E.US,D,20231201,000000,23.8,24.19,23.7,24.16,62818,0
+MET_E.US,D,20231204,000000,24.04,24.17,23.9201,24.02,44804,0
+MET_E.US,D,20231205,000000,24.06,24.09,23.9,23.9,40311,0
+MET_E.US,D,20231206,000000,23.93,24.0299,23.67,23.695,44039,0
+MET_E.US,D,20231207,000000,23.72,23.8609,23.6,23.75,44844,0
+MET_E.US,D,20231208,000000,23.66,23.7681,23.5304,23.55,34176,0
+MET_E.US,D,20231211,000000,23.44,23.52,23.24,23.41,78511,0
+MET_E.US,D,20231212,000000,23.47,23.54,23.35,23.41,57761,0
+MET_E.US,D,20231213,000000,23.41,23.91,23.32,23.88,90793,0
+MET_E.US,D,20231214,000000,23.92,24.3181,23.8,24.06,80515,0
+MET_E.US,D,20231215,000000,24.2,24.37,24.0322,24.2,91831,0
+MET_E.US,D,20231218,000000,24.11,24.29,24.05,24.09,103715,0
+MET_E.US,D,20231219,000000,24.03,24.28,24.03,24.27,59560,0
+MET_E.US,D,20231220,000000,24.19,24.4794,24.19,24.43,54409,0
+MET_E.US,D,20231221,000000,24.46,24.56,24.37,24.47,69451,0
+MET_E.US,D,20231222,000000,24.5,24.56,24.43,24.45,61435,0
+MET_E.US,D,20231226,000000,24.47,24.55,24.42,24.51,47521,0
+MET_E.US,D,20231227,000000,24.42,24.65,24.42,24.6199,92441,0
+MET_E.US,D,20231228,000000,24.52,24.72,24.46,24.54,71846,0
+MET_E.US,D,20231229,000000,24.55,24.59,24.24,24.29,215773,0
+MET_E.US,D,20240102,000000,24.27,24.41,24.15,24.33,66153,0
+MET_E.US,D,20240103,000000,24.2,24.4,24.1,24.26,52789,0
+MET_E.US,D,20240104,000000,24.37,24.39,24.2,24.24,31508,0
+MET_E.US,D,20240105,000000,24.21,24.42,24.13,24.18,42797,0
+MET_E.US,D,20240108,000000,24.27,24.3899,24.18,24.3899,34568,0
+MET_E.US,D,20240109,000000,24.28,24.56,24.26,24.53,31445,0
+MET_E.US,D,20240110,000000,24.6,24.6,24.45,24.46,26258,0
+MET_E.US,D,20240111,000000,24.37,24.56,24.352,24.45,35046,0
+MET_E.US,D,20240112,000000,24.57,24.63,24.52,24.565,27751,0
+MET_E.US,D,20240116,000000,24.49,24.62,24.4095,24.48,33252,0
+MET_E.US,D,20240117,000000,24.4,24.47,24.3105,24.46,50596,0
+MET_E.US,D,20240118,000000,24.46,24.56,24.23,24.35,44336,0
+MET_E.US,D,20240119,000000,24.35,24.5676,24.2519,24.56,59380,0
+MET_E.US,D,20240122,000000,24.61,24.72,24.55,24.72,37458,0
+MET_E.US,D,20240123,000000,24.72,24.72,24.55,24.68,42411,0
+MET_E.US,D,20240124,000000,24.7,24.78,24.67,24.67,24154,0
+MET_E.US,D,20240125,000000,24.83,24.83,24.67,24.75,57508,0
+MET_E.US,D,20240126,000000,24.7,24.83,24.6131,24.76,40641,0
+MET_E.US,D,20240129,000000,24.71,24.765,24.63,24.7,46455,0
+MET_E.US,D,20240130,000000,24.78,24.7956,24.67,24.68,44901,0
+MET_E.US,D,20240131,000000,24.64,24.7275,24.46,24.46,72362,0
+MET_E.US,D,20240201,000000,24.51,24.78,24.3601,24.73,51555,0
+MET_E.US,D,20240202,000000,24.63,24.7932,24.5201,24.68,40766,0
+MET_E.US,D,20240205,000000,24.61,24.635,24.5,24.5327,19507,0
+MET_E.US,D,20240206,000000,24.55,24.69,24.5388,24.69,33381,0
+MET_E.US,D,20240207,000000,24.67,24.85,24.65,24.75,21966,0
+MET_E.US,D,20240208,000000,24.67,24.8,24.63,24.66,85614,0
+MET_E.US,D,20240209,000000,24.66,24.8499,24.66,24.83,43143,0
+MET_E.US,D,20240212,000000,24.82,24.87,24.75,24.87,30773,0
+MET_E.US,D,20240213,000000,24.67,24.76,24.5836,24.68,89871,0
+MET_E.US,D,20240214,000000,24.72,24.7527,24.6114,24.68,28436,0
+MET_E.US,D,20240215,000000,24.71,24.7326,24.56,24.7,39411,0
+MET_E.US,D,20240216,000000,24.54,24.6804,24.54,24.6,58229,0
+MET_E.US,D,20240220,000000,24.63,24.73,24.5801,24.7,39993,0
+MET_E.US,D,20240221,000000,24.71,24.82,24.68,24.69,117816,0
+MET_E.US,D,20240222,000000,24.8,24.81,24.71,24.72,90348,0
+MET_E.US,D,20240223,000000,24.75,24.94,24.67,24.94,76778,0
+MET_E.US,D,20240226,000000,24.81,24.96,24.81,24.9,98526,0
+MET_E.US,D,20240227,000000,24.84,24.9489,24.77,24.82,27554,0
+MET_E.US,D,20240228,000000,24.54,24.56,24.49,24.52,36170,0
+MET_E.US,D,20240229,000000,24.62,24.6999,24.4992,24.52,127236,0
+MET_E.US,D,20240301,000000,24.55,24.65,24.54,24.6,46202,0
+MET_E.US,D,20240304,000000,24.6,24.64,24.39,24.4,39675,0
+MET_E.US,D,20240305,000000,24.48,24.5625,24.4641,24.505,23202,0
+MET_E.US,D,20240306,000000,24.57,24.69,24.53,24.65,34692,0
+MET_E.US,D,20240307,000000,24.62,24.78,24.62,24.71,34993,0
+MET_E.US,D,20240308,000000,24.79,24.84,24.7301,24.7675,34848,0
+MET_E.US,D,20240311,000000,24.73,24.8217,24.68,24.68,28731,0
+MET_E.US,D,20240312,000000,24.68,24.718,24.46,24.61,41073,0
+MET_E.US,D,20240313,000000,24.66,24.7099,24.5,24.55,29051,0
+MET_E.US,D,20240314,000000,24.54,24.57,24.3,24.45,52918,0
+MET_E.US,D,20240315,000000,24.45,24.48,24.3002,24.4,52418,0
+MET_E.US,D,20240318,000000,24.35,24.42,24.25,24.27,102343,0
+MET_E.US,D,20240319,000000,24.27,24.3799,24.23,24.28,108060,0
+MET_E.US,D,20240320,000000,24.29,24.35,24.25,24.34,52305,0
+MET_E.US,D,20240321,000000,24.4,24.47,24.38,24.39,71299,0
+MET_E.US,D,20240322,000000,24.44,24.5,24.35,24.44,69603,0
+MET_E.US,D,20240325,000000,24.36,24.4352,24.24,24.24,40408,0
+MET_E.US,D,20240326,000000,24.29,24.41,24.29,24.3685,64054,0
+MET_E.US,D,20240327,000000,24.36,24.44,24.3,24.36,100055,0
+MET_E.US,D,20240328,000000,24.36,24.53,24,24.02,198353,0
+MET_E.US,D,20240401,000000,24.17,24.2415,24.06,24.12,109952,0
+MET_E.US,D,20240402,000000,24.02,24.11,23.81,24.03,63040,0
+MET_E.US,D,20240403,000000,23.9,24.07,23.9,24.05,98424,0
+MET_E.US,D,20240404,000000,24.12,24.261,24.12,24.195,29363,0
+MET_E.US,D,20240405,000000,24.16,24.24,24.1101,24.21,63462,0
+MET_E.US,D,20240408,000000,24.21,24.21,24.02,24.09,63988,0
+MET_E.US,D,20240409,000000,24.11,24.14,24.05,24.11,66607,0
+MET_E.US,D,20240410,000000,23.96,23.9899,23.71,23.92,192809,0
+MET_E.US,D,20240411,000000,23.92,23.92,23.77,23.78,168694,0
+MET_E.US,D,20240412,000000,23.77,23.8699,23.66,23.66,123540,0
+MET_E.US,D,20240415,000000,23.7,23.8199,23.1499,23.15,75090,0
+MET_E.US,D,20240416,000000,23.1,23.3569,23.0871,23.25,57107,0
+MET_E.US,D,20240417,000000,23.38,23.4499,23.27,23.3,69640,0
+MET_E.US,D,20240418,000000,23.34,23.4028,23.21,23.37,173467,0
+MET_E.US,D,20240419,000000,23.4,23.4,23.24,23.35,196939,0
+MET_E.US,D,20240422,000000,23.38,23.51,23.34,23.51,275346,0
+MET_E.US,D,20240423,000000,23.5,23.87,23.4022,23.87,290554,0
+MET_E.US,D,20240424,000000,23.69,23.92,23.5201,23.89,60395,0
+MET_E.US,D,20240425,000000,23.67,23.8,23.5,23.73,91737,0
+MET_E.US,D,20240426,000000,23.75,23.9278,23.46,23.46,36624,0
+MET_E.US,D,20240429,000000,23.55,23.75,23.5375,23.68,28108,0
+MET_E.US,D,20240430,000000,23.65,23.6868,23.4,23.47,401396,0
+MET_E.US,D,20240501,000000,23.53,23.79,23.36,23.59,68543,0
+MET_E.US,D,20240502,000000,23.59,23.91,23.56,23.88,61546,0
+MET_E.US,D,20240503,000000,24.04,24.17,23.7901,24.06,48580,0
+MET_E.US,D,20240506,000000,24.07,24.28,24.07,24.23,22316,0
+MET_E.US,D,20240507,000000,24.16,24.3292,24.0745,24.1,44563,0
+MET_E.US,D,20240508,000000,24.07,24.105,23.72,23.965,86605,0
+MET_E.US,D,20240509,000000,23.87,23.9652,23.84,23.87,40587,0
+MET_E.US,D,20240510,000000,23.82,24,23.7401,23.84,22999,0
+MET_E.US,D,20240513,000000,23.94,23.97,23.86,23.91,21055,0
+MET_E.US,D,20240514,000000,23.98,23.98,23.8,23.85,33304,0
+MET_E.US,D,20240515,000000,24.03,24.14,23.98,24.14,34306,0
+MET_E.US,D,20240516,000000,24.13,24.13,23.95,24.09,34985,0
+MET_E.US,D,20240517,000000,23.99,24.06,23.95,24.06,24166,0
+MET_E.US,D,20240520,000000,24,24.11,23.98,24.02,20531,0
+MET_E.US,D,20240521,000000,24.07,24.1075,23.865,23.91,31317,0
+MET_E.US,D,20240522,000000,23.88,24.04,23.8516,23.98,102059,0
+MET_E.US,D,20240523,000000,23.99,23.99,23.6,23.6494,128344,0
+MET_E.US,D,20240524,000000,23.68,23.8193,23.67,23.8,28934,0
+MET_E.US,D,20240528,000000,23.81,23.9599,23.654,23.7678,35463,0
+MET_E.US,D,20240529,000000,23.7,23.82,23.5906,23.73,70217,0
+MET_E.US,D,20240530,000000,23.84,24.04,23.7201,24.03,36334,0
+MET_E.US,D,20240531,000000,23.78,23.8,23.58,23.75,96156,0
+MET_E.US,D,20240603,000000,23.77,23.95,23.75,23.95,61784,0
+MET_E.US,D,20240604,000000,23.98,24.05,23.8101,23.99,24728,0
+MET_E.US,D,20240605,000000,24.04,24.16,23.8714,24.09,102572,0
+MET_E.US,D,20240606,000000,24.1,24.16,24.07,24.16,33196,0
+MET_E.US,D,20240607,000000,24.04,24.09,23.97,24.09,24876,0
+MET_E.US,D,20240610,000000,24.06,24.06,23.88,23.905,28409,0
+MET_E.US,D,20240611,000000,23.95,24.04,23.79,23.99,89142,0
+MET_E.US,D,20240612,000000,24.13,24.38,24.121,24.22,63401,0
+MET_E.US,D,20240613,000000,24.34,24.34,24.1301,24.3,25843,0
+MET_E.US,D,20240614,000000,24.33,24.33,24.14,24.28,29972,0
+MET_E.US,D,20240617,000000,24.21,24.2899,24.14,24.25,48863,0
+MET_E.US,D,20240618,000000,24.18,24.45,24.18,24.3693,37458,0
+MET_E.US,D,20240620,000000,24.3,24.36,24.3,24.32,22194,0
+MET_E.US,D,20240621,000000,24.29,24.35,24.2558,24.31,29342,0
+MET_E.US,D,20240624,000000,24.32,24.36,24.19,24.2101,47175,0
+MET_E.US,D,20240625,000000,24.32,24.37,24.23,24.35,24652,0
+MET_E.US,D,20240626,000000,24.29,24.47,24.2301,24.37,57452,0
+MET_E.US,D,20240627,000000,24.37,24.54,24.3,24.37,55706,0
+MET_E.US,D,20240628,000000,24.43,24.48,24.2448,24.43,292870,0
+MET_E.US,D,20240701,000000,24.35,24.38,24.134,24.19,64408,0
+MET_E.US,D,20240702,000000,24.22,24.3,24.1762,24.21,31615,0
+MET_E.US,D,20240703,000000,24.22,24.4256,24.22,24.32,22818,0
+MET_E.US,D,20240705,000000,24.44,24.444,24.36,24.39,24943,0
+MET_E.US,D,20240708,000000,24.47,24.48,24.32,24.32,23365,0
+MET_E.US,D,20240709,000000,24.38,24.38,24.18,24.18,65319,0
+MET_E.US,D,20240710,000000,24.28,24.43,24.2005,24.37,98579,0
+MET_E.US,D,20240711,000000,24.47,24.7113,24.44,24.6,39369,0
+MET_E.US,D,20240712,000000,24.68,24.78,24.5904,24.61,85539,0
+MET_E.US,D,20240715,000000,24.65,24.74,24.57,24.64,42560,0
+MET_E.US,D,20240716,000000,24.69,24.7899,24.6,24.6,25068,0
+MET_E.US,D,20240717,000000,24.53,24.7,24.53,24.56,24362,0
+MET_E.US,D,20240718,000000,24.57,24.69,24.46,24.46,30703,0
+MET_E.US,D,20240719,000000,24.53,24.64,24.47,24.62,82055,0
+MET_E.US,D,20240722,000000,24.68,24.68,24.55,24.55,36577,0
+MET_E.US,D,20240723,000000,24.56,24.58,24.44,24.44,27047,0
+MET_E.US,D,20240724,000000,24.33,24.43,24.04,24.08,47236,0
+MET_E.US,D,20240725,000000,24.08,24.29,24.08,24.15,34589,0
+MET_E.US,D,20240726,000000,24.26,24.33,24.22,24.25,14829,0
+MET_E.US,D,20240729,000000,24.36,24.36,24.15,24.16,34005,0
+MET_E.US,D,20240730,000000,24.17,24.26,24.1501,24.16,25354,0
+MET_E.US,D,20240731,000000,24.24,24.35,24.1601,24.23,100883,0
+MET_E.US,D,20240801,000000,24.32,24.56,24.31,24.56,28613,0
+MET_E.US,D,20240802,000000,24.48,24.61,24.39,24.61,31315,0
+MET_E.US,D,20240805,000000,24.31,24.5,24.18,24.27,56201,0
+MET_E.US,D,20240806,000000,24.23,24.64,24.23,24.52,74510,0
+MET_E.US,D,20240807,000000,24.6,24.78,24.5,24.57,47502,0
+MET_E.US,D,20240808,000000,24.62,24.75,24.57,24.67,47305,0
+MET_E.US,D,20240809,000000,24.7,24.7,24.5705,24.64,21365,0
+MET_E.US,D,20240812,000000,24.61,24.6892,24.49,24.49,36511,0
+MET_E.US,D,20240813,000000,24.59,24.7,24.58,24.62,170010,0
+MET_E.US,D,20240814,000000,24.65,24.87,24.65,24.79,38484,0
+MET_E.US,D,20240815,000000,24.79,24.87,24.68,24.74,33594,0
+MET_E.US,D,20240816,000000,24.73,24.88,24.73,24.84,30031,0
+MET_E.US,D,20240819,000000,24.83,24.96,24.83,24.95,28343,0
+MET_E.US,D,20240820,000000,24.95,24.98,24.91,24.94,34376,0
+MET_E.US,D,20240821,000000,24.95,25.07,24.95,25.04,25802,0
+MET_E.US,D,20240822,000000,25.03,25.08,24.96,24.97,30534,0
+MET_E.US,D,20240823,000000,25.05,25.14,25.0131,25.12,32497,0
+MET_E.US,D,20240826,000000,25.15,25.165,25.05,25.09,24528,0
+MET_E.US,D,20240827,000000,25.03,25.15,25.03,25.09,18398,0
+MET_E.US,D,20240828,000000,25.1,25.19,25.1,25.11,27987,0
+MET_E.US,D,20240829,000000,25.16,25.23,25.15,25.18,19365,0
+MET_E.US,D,20240830,000000,24.82,24.92,24.57,24.66,182685,0
+MET_E.US,D,20240903,000000,24.65,24.79,24.64,24.675,25171,0
+MET_E.US,D,20240904,000000,24.7582,24.9768,24.68,24.96,49111,0
+MET_E.US,D,20240905,000000,24.94,25.04,24.85,24.96,87258,0
+MET_E.US,D,20240906,000000,24.95,25.05,24.73,24.76,67406,0
+MET_E.US,D,20240909,000000,24.88,25.04,24.76,25.04,64067,0
+MET_E.US,D,20240910,000000,24.95,25.07,24.93,25.04,30072,0
+MET_E.US,D,20240911,000000,24.95,25.05,24.92,24.97,22315,0
+MET_E.US,D,20240912,000000,24.97,25.05,24.84,24.89,88885,0
+MET_E.US,D,20240913,000000,24.99,25.0399,24.83,24.93,70568,0
+MET_E.US,D,20240916,000000,25,25.04,24.83,25.04,135714,0
+MET_E.US,D,20240917,000000,25,25,24.8,24.9,76919,0
+MET_E.US,D,20240918,000000,24.96,25,24.84,24.87,86279,0
+MET_E.US,D,20240919,000000,24.92,25.05,24.87,25.05,109148,0
+MET_E.US,D,20240920,000000,24.99,25.12,24.98,25.1,39031,0
+MET_E.US,D,20240923,000000,25.1,25.12,25.01,25.04,26525,0
+MET_E.US,D,20240924,000000,25.02,25.1,24.96,25.09,27851,0
+MET_E.US,D,20240925,000000,25.09,25.09,24.977,25.08,19123,0
+MET_E.US,D,20240926,000000,25.1,25.1,24.95,24.9906,20504,0
+MET_E.US,D,20240927,000000,25.08,25.08,24.88,24.88,47534,0
+MET_E.US,D,20240930,000000,24.85,24.9633,24.58,24.74,145050,0
+MET_E.US,D,20241001,000000,24.74,24.8879,24.68,24.75,52566,0
+MET_E.US,D,20241002,000000,24.73,24.95,24.73,24.95,107986,0
+MET_E.US,D,20241003,000000,24.89,24.95,24.8,24.84,57478,0
+MET_E.US,D,20241004,000000,24.79,24.81,24.6676,24.78,81110,0
+MET_E.US,D,20241007,000000,24.73,24.78,24.6001,24.72,115322,0
+MET_E.US,D,20241008,000000,24.73,24.8265,24.6901,24.7701,56073,0
+MET_E.US,D,20241009,000000,24.82,24.89,24.75,24.89,47122,0
+MET_E.US,D,20241010,000000,24.81,24.93,24.7,24.91,44820,0
+MET_E.US,D,20241011,000000,24.86,25.07,24.86,25.07,43817,0
+MET_E.US,D,20241014,000000,25.03,25.07,24.935,25.0401,26571,0
+MET_E.US,D,20241015,000000,25.0785,25.18,25.07,25.1,36962,0
+MET_E.US,D,20241016,000000,25.14,25.19,25.0811,25.19,24612,0
+MET_E.US,D,20241017,000000,25.16,25.1886,25.0414,25.18,27631,0
+MET_E.US,D,20241018,000000,25.09,25.1799,25.02,25.05,21675,0
+MET_E.US,D,20241021,000000,25,25.01,24.735,24.83,65910,0
+MET_E.US,D,20241022,000000,24.88,25.08,24.8,25,102459,0
+MET_E.US,D,20241023,000000,24.93,24.97,24.85,24.9,87452,0
+MET_E.US,D,20241024,000000,24.95,24.98,24.88,24.9398,24926,0
+MET_E.US,D,20241025,000000,24.97,24.9919,24.8101,24.82,45864,0
+MET_E.US,D,20241028,000000,24.93,24.93,24.73,24.82,35365,0
+MET_E.US,D,20241029,000000,24.72,24.8,24.55,24.8,32838,0
+MET_E.US,D,20241030,000000,24.83,24.95,24.7,24.83,55740,0
+MET_E.US,D,20241031,000000,24.65,24.93,24.59,24.63,107102,0
+MET_E.US,D,20241101,000000,24.71,24.76,24.49,24.63,39416,0
+MET_E.US,D,20241104,000000,24.69,24.83,24.675,24.82,34399,0
+MET_E.US,D,20241105,000000,24.76,25.12,24.76,25.09,89332,0
+MET_E.US,D,20241106,000000,24.84,24.92,24.79,24.86,40861,0
+MET_E.US,D,20241107,000000,24.84,24.94,24.67,24.88,39459,0
+MET_E.US,D,20241108,000000,24.86,25.11,24.85,25.05,31766,0
+MET_E.US,D,20241111,000000,25.045,25.0986,24.7078,24.76,27560,0
+MET_E.US,D,20241112,000000,24.748011,24.8799,24.4586,24.47,56226,0
+MET_E.US,D,20241113,000000,24.51,24.555,24.36,24.45,85354,0
+MET_E.US,D,20241114,000000,24.5598,24.56,24.39,24.47,41566,0
+MET_E.US,D,20241115,000000,24.47,24.53,24.4,24.53,39676,0
+MET_E.US,D,20241118,000000,24.56,24.58,24.46,24.46,35864,0
+MET_E.US,D,20241119,000000,24.499,24.53,24.1701,24.22,50870,0
+MET_E.US,D,20241120,000000,24.16,24.22,24.09,24.11,73204,0
+MET_E.US,D,20241121,000000,24.22,24.4305,24.12,24.2,94193,0
+MET_E.US,D,20241122,000000,24.27,24.34,24.2,24.29,89882,0
+MET_E.US,D,20241125,000000,24.46,24.57,24.3333,24.37,34773,0
+MET_E.US,D,20241126,000000,24.37,24.43,24.23,24.245,30829,0
+MET_E.US,D,20241127,000000,24.29,24.34,24.19,24.21,62684,0
+MET_E.US,D,20241129,000000,24.0684,24.38,23.95,24.25,124271,0
+MET_E.US,D,20241202,000000,24.01,24.25,24.01,24.12,89699,0
+MET_E.US,D,20241203,000000,24.15,24.16,23.96,24.06,57601,0
+MET_E.US,D,20241204,000000,24.15,24.1693,24.04,24.07,54058,0
+MET_E.US,D,20241205,000000,24.0901,24.22,24.05,24.12,97647,0
+MET_E.US,D,20241206,000000,24.22,24.2787,24.08,24.19,64225,0
+MET_E.US,D,20241209,000000,24.1699,24.22,24.05,24.15,260232,0
+MET_E.US,D,20241210,000000,24.05,24.21,24,24.13,132351,0
+MET_E.US,D,20241211,000000,24.1755,24.27,24,24.03,56681,0
+MET_E.US,D,20241212,000000,24.0522,24.1,23.89,24.05,89668,0
+MET_E.US,D,20241213,000000,24.0014,24.05,23.84,24,64503,0
+MET_E.US,D,20241216,000000,24.042,24.11,23.97,24.07,135012,0
+MET_E.US,D,20241217,000000,24,24.12,23.9624,24.11,85785,0
+MET_E.US,D,20241218,000000,24.055,24.14,23.92,23.94,166465,0
+MET_E.US,D,20241219,000000,23.92,23.96,23.64,23.71,99217,0
+MET_E.US,D,20241220,000000,23.83,23.88,23.75,23.81,64390,0
+MET_E.US,D,20241223,000000,23.7613,23.83,23.5545,23.56,89193,0
+MET_E.US,D,20241224,000000,23.625,23.625,23.3486,23.475,44935,0
+MET_E.US,D,20241226,000000,23.43,23.45,23.28,23.36,61922,0
+MET_E.US,D,20241227,000000,23.28,23.41,23.05,23.1,114167,0
+MET_E.US,D,20241230,000000,23.2199,23.3,23.07,23.19,331172,0
+MET_E.US,D,20241231,000000,23.21,23.56,23.19,23.54,720119,0
+MET_E.US,D,20250102,000000,23.55,24.08,23.55,24.08,46378,0
+MET_E.US,D,20250103,000000,24.0901,24.44,24.03,24.37,72280,0
+MET_E.US,D,20250106,000000,24.43,24.4553,24.13,24.25,84736,0
+MET_E.US,D,20250107,000000,24.22,24.24,23.8,23.8,80691,0
+MET_E.US,D,20250108,000000,23.79,23.85,23.54,23.6,139675,0
+MET_E.US,D,20250110,000000,23.5,23.5,22.9,22.97,351356,0
+MET_E.US,D,20250113,000000,22.97,22.98,22.73,22.94,249040,0
+MET_E.US,D,20250114,000000,22.99,23.11,22.8901,23.03,73068,0
+MET_E.US,D,20250115,000000,23.545,23.71,23.26,23.67,66771,0
+MET_E.US,D,20250116,000000,23.6505,24.21,23.6,23.87,119536,0
+MET_E.US,D,20250117,000000,23.94,24.09,23.85,23.98,89705,0
+MET_E.US,D,20250121,000000,24.1248,24.34,24.12,24.31,67468,0
+MET_E.US,D,20250122,000000,24.25,24.35,24.16,24.25,25832,0
+MET_E.US,D,20250123,000000,24.15,24.2799,24,24.19,79764,0
+MET_E.US,D,20250124,000000,24.1,24.3799,24.1,24.28,39785,0
+MET_E.US,D,20250127,000000,24.13,24.66,24.13,24.55,66796,0
+MET_E.US,D,20250128,000000,24.5125,24.58,24.39,24.5,57649,0
+MET_E.US,D,20250129,000000,24.58,24.58,24.22,24.39,60196,0
+MET_E.US,D,20250130,000000,24.49,24.6358,24.3501,24.56,39986,0
+MET_E.US,D,20250131,000000,24.5973,24.7,24.31,24.47,88396,0
+MET_E.US,D,20250203,000000,24.29,24.485,24.2,24.26,54915,0
+MET_E.US,D,20250204,000000,24.21,24.35,24.16,24.26,42097,0
+MET_E.US,D,20250205,000000,24.2772,24.56,24.2772,24.44,42017,0
+MET_E.US,D,20250206,000000,24.4416,24.54,24.3,24.35,49591,0
+MET_E.US,D,20250207,000000,24.35,24.39,24.2202,24.28,32827,0
+MET_E.US,D,20250210,000000,24.29,24.44,24.29,24.34,34863,0
+MET_E.US,D,20250211,000000,24.4899,24.4899,24.29,24.3,27559,0
+MET_E.US,D,20250212,000000,24.15,24.2095,24,24.1,103346,0
+MET_E.US,D,20250213,000000,24.1991,24.3784,24.1991,24.32,39363,0
+MET_E.US,D,20250214,000000,24.3715,24.49,24.27,24.41,47006,0
+MET_E.US,D,20250218,000000,24.3713,24.54,24.26,24.28,36829,0
+MET_E.US,D,20250219,000000,24.3,24.44,24.14,24.26,35427,0
+MET_E.US,D,20250220,000000,24.3815,24.4,24.2217,24.33,65821,0
+MET_E.US,D,20250221,000000,24.39,24.5,24.3,24.31,18247,0
+MET_E.US,D,20250224,000000,24.35,24.5,24.3101,24.44,35886,0
+MET_E.US,D,20250225,000000,24.55,24.72,24.5,24.57,32996,0
+MET_E.US,D,20250226,000000,24.57,24.65,24.46,24.51,89191,0
+MET_E.US,D,20250227,000000,24.58,24.62,24.51,24.54,37845,0
+MET_E.US,D,20250228,000000,24.27,24.3299,24.18,24.18,55376,0
+MET_E.US,D,20250303,000000,24.197,24.31,24.1201,24.14,45975,0
+MET_E.US,D,20250304,000000,24.16,24.17,23.95,24.08,88067,0
+MET_E.US,D,20250305,000000,24.1499,24.1499,24.01,24.05,20074,0
+MET_E.US,D,20250306,000000,24.02,24.0499,23.8701,23.9992,105594,0
+MET_E.US,D,20250307,000000,24.0986,24.0996,23.78,23.78,54697,0
+MET_E.US,D,20250310,000000,23.75,23.78,23.66,23.67,40724,0
+MET_E.US,D,20250311,000000,23.65,23.7,23.58,23.68,62122,0
+MET_E.US,D,20250312,000000,23.75,23.8699,23.59,23.81,42438,0
+MET_E.US,D,20250313,000000,23.815,23.96,23.74,23.88,38026,0
+MET_E.US,D,20250314,000000,23.85,23.98,23.8,23.92,65612,0
+MET_E.US,D,20250317,000000,23.965,24.3,23.965,24.11,73465,0
+MET_E.US,D,20250318,000000,24.07,24.16,23.9901,24.1,34602,0
+MET_E.US,D,20250319,000000,24.1316,24.14,24.03,24.08,22787,0
+MET_E.US,D,20250320,000000,24.1166,24.17,24.01,24.03,27926,0
+MET_E.US,D,20250321,000000,24.0804,24.09,23.98,24,16622,0
+MET_E.US,D,20250324,000000,24.06,24.17,23.9,23.99,43067,0
+MET_E.US,D,20250325,000000,24.01,24.02,23.91,24,59290,0
+MET_E.US,D,20250326,000000,23.93,23.9502,23.7178,23.73,263373,0
+MET_E.US,D,20250327,000000,23.77,23.7976,23.65,23.7,124784,0
+MET_E.US,D,20250328,000000,23.69,23.8,23.55,23.55,51400,0
+MET_E.US,D,20250331,000000,23.5,23.63,23.42,23.58,440986,0
+MET_E.US,D,20250401,000000,23.62,23.6599,23.44,23.5,25245,0
+MET_E.US,D,20250402,000000,23.5,23.6268,23.5,23.5799,30755,0
+MET_E.US,D,20250403,000000,23.32,23.42,23.22,23.34,52371,0
+MET_E.US,D,20250404,000000,23.1999,23.47,23.05,23.42,53173,0
+MET_E.US,D,20250407,000000,22.6697,23.48,22.66,23.12,79065,0
+MET_E.US,D,20250408,000000,23.28,23.43,23.09,23.25,160619,0
+MET_E.US,D,20250409,000000,22.8527,23.68,22.8527,23.5311,52276,0
+MET_E.US,D,20250410,000000,23.48,23.635,23.08,23.15,60816,0
+MET_E.US,D,20250411,000000,23.075,23.11,22.81,22.955,64201,0
+MET_E.US,D,20250414,000000,23.1069,23.205,22.97,23.07,45207,0
+MET_E.US,D,20250415,000000,23.04,23.2,23.02,23.12,29522,0
+MET_E.US,D,20250416,000000,23.16,23.31,23,23.2,42598,0
+MET_E.US,D,20250417,000000,23.23,23.3299,23.22,23.26,39083,0
+MET_E.US,D,20250421,000000,23.3199,23.3199,23.09,23.1982,76865,0
+MET_E.US,D,20250422,000000,23.21,23.42,23.2017,23.32,61548,0
+MET_E.US,D,20250423,000000,23.59,23.69,23.39,23.5,30236,0
+MET_E.US,D,20250424,000000,23.5083,23.68,23.5,23.6,25302,0
+MET_E.US,D,20250425,000000,23.6674,23.71,23.49,23.6,26690,0
+MET_E.US,D,20250428,000000,23.55,23.6999,23.52,23.61,40428,0
+MET_E.US,D,20250429,000000,23.59,23.6537,23.54,23.6,41530,0
+MET_E.US,D,20250430,000000,23.57,23.58,23.3923,23.41,28616,0
+MET_E.US,D,20250501,000000,23.3717,23.43,23.25,23.28,35740,0
+MET_E.US,D,20250502,000000,23.35,23.4652,23.3,23.3699,44629,0
+MET_E.US,D,20250505,000000,23.4,23.45,23.2957,23.2957,43017,0
+MET_E.US,D,20250506,000000,23.2615,23.4,23.245,23.39,34072,0
+MET_E.US,D,20250507,000000,23.4101,23.53,23.37,23.42,29370,0
+MET_E.US,D,20250508,000000,23.5,23.57,23.43,23.43,23471,0
+MET_E.US,D,20250509,000000,23.48,23.49,23.3805,23.45,38940,0
+MET_E.US,D,20250512,000000,23.5591,23.6204,23.42,23.42,33898,0
+MET_E.US,D,20250513,000000,23.575,23.575,23.39,23.46,32271,0
+MET_E.US,D,20250514,000000,23.49,23.51,23.3,23.3626,35657,0
+MET_E.US,D,20250515,000000,23.42,23.49,23.34,23.43,30837,0
+MET_E.US,D,20250516,000000,23.4401,23.5899,23.37,23.52,60991,0
+MET_E.US,D,20250519,000000,23.375,23.63,23.33,23.59,25720,0
+MET_E.US,D,20250520,000000,23.59,23.78,23.555,23.68,32018,0
+MET_E.US,D,20250521,000000,23.95,23.95,23.3,23.3,33696,0
+MET_E.US,D,20250522,000000,23.3144,23.4,23.242,23.315,38868,0
+MET_E.US,D,20250523,000000,23.21,23.3173,23.15,23.295,29608,0
+MET_E.US,D,20250527,000000,23.4723,23.55,23.31,23.55,36591,0
+MET_E.US,D,20250528,000000,23.46,23.55,23.42,23.42,27114,0
+MET_E.US,D,20250529,000000,23.85,23.85,23.44,23.47,29153,0
+MET_E.US,D,20250530,000000,23.1026,23.34,23.1026,23.31,176262,0
+MET_E.US,D,20250602,000000,23.85,23.85,23.11,23.25,77133,0
+MET_E.US,D,20250603,000000,23.19,23.4299,23.19,23.29,42596,0
+MET_E.US,D,20250604,000000,23.42,23.49,23.34,23.43,51607,0
+MET_E.US,D,20250605,000000,23.485,23.78,23.485,23.66,113792,0
+MET_E.US,D,20250606,000000,23.71,23.71,23.57,23.62,124887,0
+MET_E.US,D,20250609,000000,24.2,24.2,23.65,23.7,55611,0
+MET_E.US,D,20250610,000000,23.7295,23.8,23.69,23.76,40142,0
+MET_E.US,D,20250611,000000,23.8,23.88,23.7,23.72,45837,0
+MET_E.US,D,20250612,000000,23.77,23.8047,23.66,23.71,137695,0
+MET_E.US,D,20250613,000000,23.69,23.69,23.5,23.5,120136,0
+MET_E.US,D,20250616,000000,23.68,23.7199,23.38,23.41,80630,0
+MET_E.US,D,20250617,000000,23.54,23.5495,23.335,23.42,50560,0
+MET_E.US,D,20250618,000000,23.4301,23.5299,23.39,23.43,33283,0
+MET_E.US,D,20250620,000000,23.47,23.59,23.3801,23.52,64667,0
+MET_E.US,D,20250623,000000,23.5617,23.64,23.4901,23.53,38561,0
+MET_E.US,D,20250624,000000,23.602,23.79,23.5401,23.69,49074,0
+MET_E.US,D,20250625,000000,23.74,23.78,23.56,23.61,29189,0
+MET_E.US,D,20250626,000000,23.65,23.84,23.62,23.76,57356,0
+MET_E.US,D,20250627,000000,23.804,23.85,23.6349,23.64,51563,0
+MET_E.US,D,20250630,000000,23.75,23.81,23.56,23.59,198745,0
+MET_E.US,D,20250701,000000,23.64,23.8601,23.61,23.75,65660,0
+MET_E.US,D,20250702,000000,23.71,24.04,23.71,23.9,54651,0
+MET_E.US,D,20250703,000000,23.9537,24.0198,23.92,23.95,17748,0
+MET_E.US,D,20250707,000000,23.9297,23.98,23.79,23.7989,33171,0
+MET_E.US,D,20250708,000000,23.79,23.94,23.76,23.87,40648,0
+MET_E.US,D,20250709,000000,23.9218,24.06,23.92,23.95,44663,0
+MET_E.US,D,20250710,000000,23.99,24.12,23.95,24.06,32958,0
+MET_E.US,D,20250711,000000,24.11,24.1428,23.94,23.94,32145,0
+MET_E.US,D,20250714,000000,23.9,23.9944,23.75,23.83,35681,0
+MET_E.US,D,20250715,000000,23.91,23.91,23.75,23.78,92664,0
+MET_E.US,D,20250716,000000,23.8699,23.94,23.69,23.84,52305,0
+MET_E.US,D,20250717,000000,23.8401,24.02,23.8401,23.94,26100,0
+MET_E.US,D,20250718,000000,23.9552,24.0499,23.85,23.91,28508,0
+MET_E.US,D,20250721,000000,24.12,24.18,23.91,23.98,47368,0
+MET_E.US,D,20250722,000000,24,24.07,23.9,23.97,36479,0
+MET_E.US,D,20250723,000000,24.005,24.04,23.94,23.98,24007,0
+MET_E.US,D,20250724,000000,23.9595,24.02,23.85,23.96,21340,0
+MET_E.US,D,20250725,000000,24,24.0497,23.93,24,34661,0
+MET_E.US,D,20250728,000000,24.02,24.05,23.97,24,23875,0
+MET_E.US,D,20250729,000000,24.065,24.1536,24.05,24.131,27062,0
+MET_E.US,D,20250730,000000,24.02,24.17,24,24.07,58609,0
+MET_E.US,D,20250731,000000,24.0511,24.34,24.03,24.1,92906,0
+MET_E.US,D,20250801,000000,24.235,24.245,24.07,24.08,24680,0
+MET_E.US,D,20250804,000000,24.31,24.31,24.21,24.24,19830,0
+MET_E.US,D,20250805,000000,24.2,24.3657,24.09,24.21,21186,0
+MET_E.US,D,20250806,000000,24.23,24.32,24.1,24.1,31651,0
+MET_E.US,D,20250807,000000,24.18,24.2012,24.07,24.1,45998,0
+MET_E.US,D,20250808,000000,24.1506,24.1899,24.09,24.14,21894,0
+MET_E.US,D,20250811,000000,24.14,24.25,24.1,24.2,31391,0
+MET_E.US,D,20250812,000000,24.266,24.3399,24.23,24.29,40926,0
+MET_E.US,D,20250813,000000,24.39,24.5,24.31,24.45,27201,0
+MET_E.US,D,20250814,000000,24.43,24.455,24.27,24.42,36267,0
+MET_E.US,D,20250815,000000,24.46,24.48,24.36,24.4,23453,0
+MET_E.US,D,20250818,000000,24.415,24.6,24.37,24.52,72221,0
+MET_E.US,D,20250819,000000,24.62,24.77,24.52,24.7,92533,0
+MET_E.US,D,20250820,000000,24.725,24.76,24.65,24.72,19528,0
+MET_E.US,D,20250821,000000,24.76,24.76,24.6,24.66,49881,0
+MET_E.US,D,20250822,000000,24.67,24.84,24.66,24.82,20773,0
+MET_E.US,D,20250825,000000,24.84,24.98,24.82,24.83,53980,0
+MET_E.US,D,20250826,000000,24.89,24.9,24.69,24.79,40284,0
+MET_E.US,D,20250827,000000,24.83,24.8367,24.74,24.78,25626,0
+MET_E.US,D,20250828,000000,24.77,24.93,24.74,24.81,397578,0
+MET_E.US,D,20250829,000000,24.4766,24.61,24.39,24.6,244747,0
+MET_E.US,D,20250902,000000,24.491,24.68,24.47,24.61,95325,0
+MET_E.US,D,20250903,000000,24.65,24.79,24.5801,24.68,50743,0
+MET_E.US,D,20250904,000000,24.68,24.78,24.68,24.75,47030,0
+MET_E.US,D,20250905,000000,24.81,24.98,24.81,24.91,42510,0
+MET_E.US,D,20250908,000000,24.93,25.0918,24.93,24.99,90567,0
+MET_E.US,D,20250909,000000,24.98,25.01,24.82,24.92,41913,0
+MET_E.US,D,20250910,000000,24.98,25.08,24.95,24.99,23750,0
+MET_E.US,D,20250911,000000,25.01,25.16,25.01,25.1,37190,0
+MET_E.US,D,20250912,000000,25.05,25.19,25.02,25.11,27520,0
+MET_E.US,D,20250915,000000,25.2799,25.3063,25,25.15,84932,0
+MET_E.US,D,20250916,000000,25.155,25.175,25.07,25.13,26258,0
+MET_E.US,D,20250917,000000,25.16,25.2,24.9286,24.95,40098,0
+MET_E.US,D,20250918,000000,24.93,25.0626,24.8413,24.88,25521,0
+MET_E.US,D,20250919,000000,24.85,25,24.7609,24.94,29723,0
+MET_E.US,D,20250922,000000,24.91,24.99,24.86,24.94,28247,0
+MET_E.US,D,20250923,000000,24.94,25.05,24.85,24.89,55687,0
+MET_E.US,D,20250924,000000,24.92,24.93,24.67,24.85,47497,0
+MET_E.US,D,20250925,000000,24.71,24.86,24.71,24.83,44009,0
+MET_E.US,D,20250926,000000,24.81,24.9,24.7301,24.88,22610,0
+MET_E.US,D,20250929,000000,24.84,24.92,24.77,24.89,32328,0
+MET_E.US,D,20250930,000000,24.895,24.92,24.78,24.88,114477,0
+MET_E.US,D,20251001,000000,24.88,25.04,24.844,24.98,55258,0
+MET_E.US,D,20251002,000000,25.1141,25.1141,24.88,24.93,30999,0
+MET_E.US,D,20251003,000000,24.9677,25.0406,24.92,24.94,17783,0
+MET_E.US,D,20251006,000000,24.9,24.97,24.83,24.93,31773,0
+MET_E.US,D,20251007,000000,24.97,24.97,24.81,24.84,38024,0
+MET_E.US,D,20251008,000000,24.875,24.95,24.82,24.82,11220,0
+MET_E.US,D,20251009,000000,24.79,24.9099,24.6301,24.73,36443,0
+MET_E.US,D,20251010,000000,24.74,24.84,24.53,24.59,22563,0
+MET_E.US,D,20251013,000000,24.53,24.72,24.5275,24.65,15923,0
+MET_E.US,D,20251014,000000,24.6275,24.79,24.5601,24.73,28317,0
+MET_E.US,D,20251015,000000,24.84,24.92,24.6801,24.77,58112,0
+MET_E.US,D,20251016,000000,24.75,24.85,24.55,24.595,39736,0
+MET_E.US,D,20251017,000000,24.645,24.645,24.59,24.59,26161,0
+MET_E.US,D,20251020,000000,24.62,24.87,24.62,24.83,30267,0
+MET_E.US,D,20251021,000000,24.76,24.96,24.76,24.89,21076,0
+MET_E.US,D,20251022,000000,24.86,24.94,24.75,24.82,30412,0
+MET_E.US,D,20251023,000000,24.87,24.8999,24.82,24.87,22239,0
+MET_E.US,D,20251024,000000,24.905,24.99,24.8401,24.88,32436,0
+MET_E.US,D,20251027,000000,24.925,24.9985,24.8614,24.88,29765,0
+MET_E.US,D,20251028,000000,24.9273,24.99,24.82,24.91,35981,0
+MET_E.US,D,20251029,000000,24.93,24.97,24.845,24.88,26381,0
+MET_E.US,D,20251030,000000,24.7001,24.84,24.62,24.69,31810,0
+MET_E.US,D,20251031,000000,24.75,24.765,24.45,24.52,60447,0
+MET_E.US,D,20251103,000000,24.59,24.59,24.37,24.41,27921,0
+MET_E.US,D,20251104,000000,24.31,24.37,24.1005,24.21,50277,0
+MET_E.US,D,20251105,000000,24.2,24.38,24.17,24.26,62707,0
+MET_E.US,D,20251106,000000,24.16,24.29,23.99,24.24,93669,0
+MET_E.US,D,20251107,000000,24.22,24.26,24.07,24.25,59239,0
+MET_E.US,D,20251110,000000,24.3101,24.44,24.14,24.42,88867,0
+MET_E.US,D,20251111,000000,24.4,24.5101,24.26,24.49,36224,0
+MET_E.US,D,20251112,000000,24.442,24.52,24.33,24.39,42332,0
+MET_E.US,D,20251113,000000,24.33,24.3899,24.04,24.07,35483,0
+MET_E.US,D,20251114,000000,23.99,24.14,23.97,24.11,29433,0
+MET_E.US,D,20251117,000000,24.065,24.13,23.7601,23.89,40174,0
+MET_E.US,D,20251118,000000,23.82,23.92,23.72,23.75,25291,0
+MET_E.US,D,20251119,000000,23.69,23.81,23.52,23.76,124304,0
+MET_E.US,D,20251120,000000,23.7618,23.82,23.46,23.54,53107,0
+MET_E.US,D,20251121,000000,23.49,23.68,23.3516,23.54,75406,0
+MET_E.US,D,20251124,000000,23.5515,23.78,23.5515,23.7496,63112,0
+MET_E.US,D,20251125,000000,23.76,23.9999,23.715,23.92,51946,0
+MET_E.US,D,20251126,000000,23.88,24.05,23.8126,23.99,53918,0
+MET_E.US,D,20251128,000000,23.61,23.7133,23.4,23.47,134374,0
+MET_E.US,D,20251201,000000,23.41,23.57,23.31,23.46,130290,0
+MET_E.US,D,20251202,000000,23.52,23.68,23.4,23.64,161680,0
+MET_E.US,D,20251203,000000,23.52,23.67,23.5,23.64,73544,0
+MET_E.US,D,20251204,000000,23.55,23.6364,23.44,23.54,104554,0
+MET_E.US,D,20251205,000000,23.46,23.5599,23.32,23.4,109703,0
+MET_E.US,D,20251208,000000,23.4,23.4699,23.25,23.42,113860,0
+MET_E.US,D,20251209,000000,23.3501,23.5499,23.35,23.54,116420,0
+MET_E.US,D,20251210,000000,23.517,23.82,23.451,23.8,113433,0
+MET_E.US,D,20251211,000000,23.79,23.9099,23.6927,23.86,75932,0
+MET_E.US,D,20251212,000000,23.8395,23.8836,23.64,23.73,72307,0
+MET_E.US,D,20251215,000000,23.8699,23.89,23.65,23.7,110437,0
+MET_E.US,D,20251216,000000,23.6101,23.76,23.59,23.73,169620,0
+MET_E.US,D,20251217,000000,23.67,23.73,23.588,23.67,105763,0
+MET_E.US,D,20251218,000000,23.815,23.8191,23.63,23.8,104986,0
+MET_E.US,D,20251219,000000,23.8,23.8,23.7,23.75,67061,0
+MET_E.US,D,20251222,000000,23.7832,23.85,23.72,23.79,213679,0
+MET_E.US,D,20251223,000000,23.74,23.77,23.6301,23.68,123553,0
+MET_E.US,D,20251224,000000,23.68,23.75,23.65,23.72,59386,0
+MET_E.US,D,20251226,000000,23.7394,23.7394,23.61,23.65,73509,0
+MET_E.US,D,20251229,000000,23.6101,23.69,23.57,23.57,62232,0
+MET_E.US,D,20251230,000000,23.57,23.6517,23.51,23.57,141713,0
+MET_E.US,D,20251231,000000,23.55,23.77,23.51,23.75,393507,0
+MET_E.US,D,20260102,000000,23.75,23.99,23.6475,23.99,147863,0
+MET_E.US,D,20260105,000000,24.065,24.17,23.96,24.03,62394,0
+MET_E.US,D,20260106,000000,24.03,24.07,23.86,23.91,52178,0
+MET_E.US,D,20260107,000000,23.96,24.14,23.9501,24.14,87908,0
+MET_E.US,D,20260108,000000,24.05,24.12,23.9,23.95,267669,0
+MET_E.US,D,20260109,000000,23.95,24.055,23.83,23.86,48974,0
+MET_E.US,D,20260112,000000,23.88,23.9799,23.76,23.88,54252,0
+MET_E.US,D,20260113,000000,23.925,24.06,23.8801,24.03,47988,0
+MET_E.US,D,20260114,000000,24.0399,24.07,23.93,24.07,33111,0
+MET_E.US,D,20260115,000000,24.0519,24.22,24,24.2,50009,0
+MET_E.US,D,20260116,000000,24.2,24.295,24.1,24.25,124185,0
+MET_E.US,D,20260120,000000,24.18,24.21,24.03,24.09,51679,0
+MET_E.US,D,20260121,000000,24.1,24.25,24.07,24.24,34215,0
+MET_E.US,D,20260122,000000,24.26,24.39,24.1801,24.27,36897,0
+MET_E.US,D,20260123,000000,24.295,24.37,24.23,24.31,79376,0
+MET_E.US,D,20260126,000000,24.3718,24.38,24.2501,24.32,34068,0
+MET_E.US,D,20260127,000000,24.3,24.3685,24.1801,24.36,61878,0
+MET_E.US,D,20260128,000000,24.3298,24.37,24.25,24.31,39718,0
+MET_E.US,D,20260129,000000,24.28,24.3199,24.22,24.22,33081,0
+MET_E.US,D,20260130,000000,24.21,24.2999,24.07,24.08,77674,0
+MET_E.US,D,20260202,000000,24.17,24.19,24.09,24.125,32033,0
+MET_E.US,D,20260203,000000,24.13,24.1899,23.86,24.11,91830,0
+MET_E.US,D,20260204,000000,24.06,24.1,23.9,23.99,31536,0
+MET_E.US,D,20260205,000000,23.99,24.03,23.81,23.85,43550,0
+MET_E.US,D,20260206,000000,23.92,23.99,23.85,23.9,36358,0
+MET_E.US,D,20260209,000000,23.9001,24,23.85,23.99,38303,0
+MET_E.US,D,20260210,000000,23.9972,24.11,23.99,24.1,43317,0
+MET_E.US,D,20260211,000000,24.17,24.25,24.1001,24.23,38104,0
+MET_E.US,D,20260212,000000,24.16,24.27,24.16,24.27,57788,0
+MET_E.US,D,20260213,000000,24.245,24.35,24.17,24.31,43511,0
+MET_E.US,D,20260217,000000,24.3951,24.43,24.26,24.41,192501,0
+MET_E.US,D,20260218,000000,24.4213,24.4683,24.35,24.35,51259,0
diff --git a/daily/us/nyse stocks/2/mfa_b.us.txt b/daily/us/nyse stocks/2/mfa_b.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..976424fdab19d6d8c96669aed55a362b002a05a8
--- /dev/null
+++ b/daily/us/nyse stocks/2/mfa_b.us.txt	
@@ -0,0 +1,3230 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MFA_B.US,D,20130418,000000,21.096,21.257,21.08,21.231,487517,0
+MFA_B.US,D,20130419,000000,21.257,21.257,21.088,21.088,287043,0
+MFA_B.US,D,20130422,000000,21.105,21.165,21.063,21.096,170594,0
+MFA_B.US,D,20130423,000000,21.122,21.13,21.055,21.115,333571,0
+MFA_B.US,D,20130424,000000,21.115,21.115,21.055,21.096,144468,0
+MFA_B.US,D,20130425,000000,21.096,21.122,21.063,21.071,144690,0
+MFA_B.US,D,20130426,000000,21.096,21.138,21.071,21.138,125520,0
+MFA_B.US,D,20130429,000000,21.138,21.147,21.096,21.13,96066,0
+MFA_B.US,D,20130430,000000,21.172,21.181,21.138,21.181,151710,0
+MFA_B.US,D,20130501,000000,21.165,21.231,21.147,21.165,135121,0
+MFA_B.US,D,20130502,000000,21.222,21.349,21.181,21.189,156140,0
+MFA_B.US,D,20130503,000000,21.298,21.307,21.197,21.206,94385,0
+MFA_B.US,D,20130506,000000,21.238,21.266,21.222,21.222,89380,0
+MFA_B.US,D,20130507,000000,21.248,21.307,21.248,21.289,70031,0
+MFA_B.US,D,20130508,000000,21.307,21.39,21.298,21.39,357653,0
+MFA_B.US,D,20130509,000000,21.399,21.399,21.317,21.349,75613,0
+MFA_B.US,D,20130510,000000,21.39,21.39,21.307,21.358,85996,0
+MFA_B.US,D,20130513,000000,21.39,21.39,21.317,21.39,120866,0
+MFA_B.US,D,20130514,000000,21.382,21.382,21.298,21.298,110525,0
+MFA_B.US,D,20130515,000000,21.307,21.339,21.222,21.307,99939,0
+MFA_B.US,D,20130516,000000,21.349,21.382,21.324,21.324,89636,0
+MFA_B.US,D,20130517,000000,21.374,21.44,21.367,21.432,53785,0
+MFA_B.US,D,20130520,000000,21.467,21.601,21.417,21.5,186265,0
+MFA_B.US,D,20130521,000000,21.568,21.677,21.525,21.652,229344,0
+MFA_B.US,D,20130522,000000,21.652,21.728,21.533,21.56,118807,0
+MFA_B.US,D,20130523,000000,21.541,21.541,21.374,21.541,203109,0
+MFA_B.US,D,20130524,000000,21.509,21.601,21.45,21.56,26264,0
+MFA_B.US,D,20130528,000000,21.584,21.627,21.408,21.459,131528,0
+MFA_B.US,D,20130529,000000,21.425,21.425,21.122,21.238,114710,0
+MFA_B.US,D,20130530,000000,21.423,21.423,21.277,21.336,115973,0
+MFA_B.US,D,20130531,000000,21.354,21.423,21.269,21.269,70015,0
+MFA_B.US,D,20130603,000000,21.277,21.312,21.097,21.107,61648,0
+MFA_B.US,D,20130604,000000,21.107,21.261,21.097,21.261,57211,0
+MFA_B.US,D,20130605,000000,21.261,21.261,21.072,21.107,29465,0
+MFA_B.US,D,20130606,000000,21.183,21.183,20.764,20.979,69870,0
+MFA_B.US,D,20130607,000000,21.072,21.234,20.858,20.884,45962,0
+MFA_B.US,D,20130610,000000,20.928,21.072,20.825,20.928,69547,0
+MFA_B.US,D,20130611,000000,20.851,20.884,20.611,20.611,83960,0
+MFA_B.US,D,20130612,000000,20.611,20.79,20.167,20.175,171777,0
+MFA_B.US,D,20130613,000000,19.876,20.928,19.876,20.928,86035,0
+MFA_B.US,D,20130614,000000,20.637,20.928,20.5,20.902,40580,0
+MFA_B.US,D,20130617,000000,21.132,21.132,20.756,21.097,41606,0
+MFA_B.US,D,20130618,000000,21.055,21.107,20.979,21.03,27420,0
+MFA_B.US,D,20130619,000000,21.089,21.089,20.858,20.884,26033,0
+MFA_B.US,D,20130620,000000,20.671,20.756,20.415,20.457,56685,0
+MFA_B.US,D,20130621,000000,20.662,20.714,20.5,20.5,19215,0
+MFA_B.US,D,20130624,000000,20.27,20.287,19.988,20.159,40284,0
+MFA_B.US,D,20130625,000000,20.175,20.44,19.988,20.354,32735,0
+MFA_B.US,D,20130626,000000,20.5,20.714,20.33,20.527,22101,0
+MFA_B.US,D,20130627,000000,20.731,20.909,20.586,20.602,14078,0
+MFA_B.US,D,20130628,000000,21.066,21.232,21.066,21.197,39777,0
+MFA_B.US,D,20130701,000000,20.783,20.79,20.508,20.773,67637,0
+MFA_B.US,D,20130702,000000,20.756,20.815,20.662,20.68,102740,0
+MFA_B.US,D,20130703,000000,20.637,20.654,20.611,20.644,20361,0
+MFA_B.US,D,20130705,000000,20.5,20.559,19.903,20.244,53844,0
+MFA_B.US,D,20130708,000000,20.346,20.363,19.91,20.244,62545,0
+MFA_B.US,D,20130709,000000,20.235,20.26,19.996,20.244,67830,0
+MFA_B.US,D,20130710,000000,20.209,20.287,20.107,20.235,40284,0
+MFA_B.US,D,20130711,000000,20.373,20.424,20.209,20.33,65858,0
+MFA_B.US,D,20130712,000000,20.321,20.373,20.244,20.287,57080,0
+MFA_B.US,D,20130715,000000,20.295,20.33,20.235,20.287,32411,0
+MFA_B.US,D,20130716,000000,20.287,20.287,20.227,20.27,30931,0
+MFA_B.US,D,20130717,000000,20.252,20.381,20.252,20.363,312952,0
+MFA_B.US,D,20130718,000000,20.424,20.577,20.33,20.449,175894,0
+MFA_B.US,D,20130719,000000,20.449,20.688,20.363,20.629,410425,0
+MFA_B.US,D,20130722,000000,20.517,20.662,20.44,20.517,250894,0
+MFA_B.US,D,20130723,000000,20.517,20.586,20.415,20.527,122764,0
+MFA_B.US,D,20130724,000000,20.534,20.534,20.312,20.405,103700,0
+MFA_B.US,D,20130725,000000,20.33,20.381,20.287,20.346,10105,0
+MFA_B.US,D,20130726,000000,20.337,20.363,20.287,20.312,20874,0
+MFA_B.US,D,20130729,000000,20.33,20.586,20.321,20.457,286389,0
+MFA_B.US,D,20130730,000000,20.527,20.527,20.295,20.321,59164,0
+MFA_B.US,D,20130731,000000,20.295,20.373,20.073,20.287,206711,0
+MFA_B.US,D,20130801,000000,20.337,20.337,20.116,20.201,32229,0
+MFA_B.US,D,20130802,000000,20.295,20.337,20.082,20.149,25704,0
+MFA_B.US,D,20130805,000000,20.27,20.27,19.988,20.005,46490,0
+MFA_B.US,D,20130806,000000,20.005,20.005,19.715,19.86,55220,0
+MFA_B.US,D,20130807,000000,19.766,19.79,19.561,19.579,37826,0
+MFA_B.US,D,20130808,000000,19.673,19.739,19.646,19.705,28780,0
+MFA_B.US,D,20130809,000000,19.732,19.86,19.723,19.748,10623,0
+MFA_B.US,D,20130812,000000,19.817,19.842,19.663,19.663,7843,0
+MFA_B.US,D,20130813,000000,19.654,19.654,19.603,19.646,11659,0
+MFA_B.US,D,20130814,000000,19.646,19.646,19.439,19.448,36294,0
+MFA_B.US,D,20130815,000000,19.244,19.355,19.227,19.304,34144,0
+MFA_B.US,D,20130816,000000,19.294,19.374,18.853,19.056,24615,0
+MFA_B.US,D,20130819,000000,18.904,18.997,18.023,18.178,86603,0
+MFA_B.US,D,20130820,000000,18.032,18.834,17.981,18.792,44412,0
+MFA_B.US,D,20130821,000000,18.707,19.006,18.707,18.963,28779,0
+MFA_B.US,D,20130822,000000,19.006,19.458,18.809,19.448,16994,0
+MFA_B.US,D,20130823,000000,19.425,19.8,19.22,19.8,25210,0
+MFA_B.US,D,20130826,000000,19.86,20.005,19.697,19.697,25487,0
+MFA_B.US,D,20130827,000000,19.646,19.766,19.477,19.57,25579,0
+MFA_B.US,D,20130828,000000,19.551,19.732,19.551,19.697,26191,0
+MFA_B.US,D,20130829,000000,19.646,19.748,19.585,19.705,17971,0
+MFA_B.US,D,20130830,000000,20.124,20.282,19.984,20.071,14617,0
+MFA_B.US,D,20130903,000000,19.907,19.907,19.592,19.697,18293,0
+MFA_B.US,D,20130904,000000,19.653,19.88,19.644,19.74,24303,0
+MFA_B.US,D,20130905,000000,19.723,19.775,19.557,19.715,16695,0
+MFA_B.US,D,20130906,000000,19.758,19.828,19.732,19.802,5187,0
+MFA_B.US,D,20130909,000000,19.845,19.888,19.628,19.705,42285,0
+MFA_B.US,D,20130910,000000,19.732,19.862,19.582,19.61,54249,0
+MFA_B.US,D,20130911,000000,19.61,19.959,19.61,19.819,14602,0
+MFA_B.US,D,20130912,000000,19.845,19.907,19.767,19.897,13911,0
+MFA_B.US,D,20130913,000000,19.845,19.976,19.845,19.976,22974,0
+MFA_B.US,D,20130916,000000,20.098,20.229,19.907,19.95,17214,0
+MFA_B.US,D,20130917,000000,20.003,20.221,19.915,20.064,14298,0
+MFA_B.US,D,20130918,000000,19.993,20.412,19.993,20.412,19034,0
+MFA_B.US,D,20130919,000000,20.351,20.351,19.94,20.229,18852,0
+MFA_B.US,D,20130920,000000,20.221,20.238,19.923,20.238,27045,0
+MFA_B.US,D,20130923,000000,20.177,20.273,20.107,20.264,14075,0
+MFA_B.US,D,20130924,000000,20.273,20.359,20.115,20.124,17523,0
+MFA_B.US,D,20130925,000000,20.09,20.15,19.933,19.993,26891,0
+MFA_B.US,D,20130926,000000,20.09,20.194,19.897,20.15,8360,0
+MFA_B.US,D,20130927,000000,20.09,20.142,19.828,19.933,16218,0
+MFA_B.US,D,20130930,000000,20.019,20.064,19.81,20.064,21508,0
+MFA_B.US,D,20131001,000000,19.967,20.064,19.74,19.74,23039,0
+MFA_B.US,D,20131002,000000,19.784,20.098,19.715,19.923,11601,0
+MFA_B.US,D,20131003,000000,19.81,19.923,19.802,19.828,14031,0
+MFA_B.US,D,20131004,000000,19.854,20.064,19.845,20.011,7614,0
+MFA_B.US,D,20131007,000000,19.907,20.003,19.845,19.993,9901,0
+MFA_B.US,D,20131008,000000,19.923,20.064,19.923,20.028,18707,0
+MFA_B.US,D,20131009,000000,19.967,20.071,19.94,20.064,19502,0
+MFA_B.US,D,20131010,000000,20.064,20.064,19.888,19.923,14226,0
+MFA_B.US,D,20131011,000000,19.976,20.098,19.907,20.046,13384,0
+MFA_B.US,D,20131014,000000,20.046,20.054,19.845,20.019,14864,0
+MFA_B.US,D,20131015,000000,19.897,19.94,19.758,19.845,19972,0
+MFA_B.US,D,20131016,000000,19.959,20.081,19.81,19.888,27514,0
+MFA_B.US,D,20131017,000000,19.915,20.107,19.915,20.019,18666,0
+MFA_B.US,D,20131018,000000,20.142,20.385,19.984,20.385,5644,0
+MFA_B.US,D,20131021,000000,20.273,20.402,20.221,20.333,29231,0
+MFA_B.US,D,20131022,000000,20.395,20.402,20.211,20.264,23155,0
+MFA_B.US,D,20131023,000000,19.95,20.202,19.95,20.046,92014,0
+MFA_B.US,D,20131024,000000,20.098,20.098,19.933,20.081,26303,0
+MFA_B.US,D,20131025,000000,20.081,20.081,19.923,20.011,23421,0
+MFA_B.US,D,20131028,000000,19.984,20.09,19.888,20.037,10512,0
+MFA_B.US,D,20131029,000000,20.064,20.064,19.907,19.933,5065,0
+MFA_B.US,D,20131030,000000,19.967,19.967,19.845,19.845,15024,0
+MFA_B.US,D,20131031,000000,19.888,19.993,19.845,19.984,9057,0
+MFA_B.US,D,20131101,000000,19.984,20.011,19.835,19.845,22603,0
+MFA_B.US,D,20131104,000000,19.845,19.915,19.775,19.915,8970,0
+MFA_B.US,D,20131105,000000,19.854,19.871,19.819,19.845,28690,0
+MFA_B.US,D,20131106,000000,19.88,19.959,19.88,19.923,6981,0
+MFA_B.US,D,20131107,000000,19.923,20.019,19.923,19.976,9166,0
+MFA_B.US,D,20131108,000000,19.959,19.976,19.81,19.871,19554,0
+MFA_B.US,D,20131111,000000,19.888,20.037,19.88,20.028,9525,0
+MFA_B.US,D,20131112,000000,19.95,19.976,19.802,19.845,19425,0
+MFA_B.US,D,20131113,000000,19.933,19.933,19.802,19.888,12565,0
+MFA_B.US,D,20131114,000000,19.94,19.967,19.767,19.775,26580,0
+MFA_B.US,D,20131115,000000,19.828,20.011,19.81,19.976,20233,0
+MFA_B.US,D,20131118,000000,19.993,20.003,19.845,19.933,11661,0
+MFA_B.US,D,20131119,000000,19.923,19.959,19.888,19.923,5300,0
+MFA_B.US,D,20131120,000000,19.862,19.993,19.845,19.897,16571,0
+MFA_B.US,D,20131121,000000,19.967,20.003,19.915,19.95,11909,0
+MFA_B.US,D,20131122,000000,19.923,19.976,19.74,19.74,44297,0
+MFA_B.US,D,20131125,000000,19.828,19.828,19.732,19.749,16962,0
+MFA_B.US,D,20131126,000000,19.758,19.923,19.758,19.923,20620,0
+MFA_B.US,D,20131127,000000,19.993,19.993,19.775,19.888,16124,0
+MFA_B.US,D,20131129,000000,20.092,20.092,19.834,19.834,15165,0
+MFA_B.US,D,20131202,000000,19.843,19.906,19.622,19.71,35552,0
+MFA_B.US,D,20131203,000000,19.861,19.861,19.682,19.772,27815,0
+MFA_B.US,D,20131204,000000,19.647,19.834,19.622,19.727,41779,0
+MFA_B.US,D,20131205,000000,19.682,19.772,19.674,19.727,24870,0
+MFA_B.US,D,20131206,000000,19.637,19.727,19.637,19.71,18052,0
+MFA_B.US,D,20131209,000000,19.637,19.71,19.486,19.539,57681,0
+MFA_B.US,D,20131210,000000,19.622,19.772,19.47,19.682,39706,0
+MFA_B.US,D,20131211,000000,19.578,19.674,19.273,19.434,57537,0
+MFA_B.US,D,20131212,000000,19.273,19.45,18.89,19.372,40126,0
+MFA_B.US,D,20131213,000000,19.086,19.309,19.086,19.273,29016,0
+MFA_B.US,D,20131216,000000,19.281,19.47,19.175,19.441,46273,0
+MFA_B.US,D,20131217,000000,19.45,19.46,19.245,19.441,49543,0
+MFA_B.US,D,20131218,000000,19.353,19.504,19.255,19.47,37009,0
+MFA_B.US,D,20131219,000000,19.335,19.362,19.167,19.237,20706,0
+MFA_B.US,D,20131220,000000,19.281,19.583,19.281,19.416,49116,0
+MFA_B.US,D,20131223,000000,19.167,19.47,18.979,19.381,50390,0
+MFA_B.US,D,20131224,000000,19.265,19.397,19.265,19.343,9758,0
+MFA_B.US,D,20131226,000000,19.237,19.372,19.042,19.353,109791,0
+MFA_B.US,D,20131227,000000,19.353,19.353,18.925,19.237,62026,0
+MFA_B.US,D,20131230,000000,19.237,19.299,19.068,19.281,36114,0
+MFA_B.US,D,20131231,000000,19.318,19.504,19.122,19.504,86791,0
+MFA_B.US,D,20140102,000000,19.441,19.71,19.441,19.674,6861,0
+MFA_B.US,D,20140103,000000,19.727,20.013,19.656,19.682,56462,0
+MFA_B.US,D,20140106,000000,19.906,20.021,19.772,19.994,5562,0
+MFA_B.US,D,20140107,000000,20.013,20.101,19.719,19.807,7609,0
+MFA_B.US,D,20140108,000000,19.852,20.03,19.745,19.772,15344,0
+MFA_B.US,D,20140109,000000,19.772,19.985,19.772,19.789,12655,0
+MFA_B.US,D,20140110,000000,19.637,19.843,19.637,19.745,51383,0
+MFA_B.US,D,20140113,000000,19.807,19.852,19.656,19.745,17796,0
+MFA_B.US,D,20140114,000000,19.63,19.807,19.46,19.558,35648,0
+MFA_B.US,D,20140115,000000,19.504,19.583,19.265,19.416,126703,0
+MFA_B.US,D,20140116,000000,19.353,19.434,19.167,19.237,73370,0
+MFA_B.US,D,20140117,000000,19.211,19.211,18.979,18.979,79493,0
+MFA_B.US,D,20140121,000000,19.059,19.245,19.032,19.228,61660,0
+MFA_B.US,D,20140122,000000,19.265,19.397,19.228,19.381,27690,0
+MFA_B.US,D,20140123,000000,19.441,19.548,19.372,19.486,44092,0
+MFA_B.US,D,20140124,000000,19.406,19.539,19.211,19.309,83284,0
+MFA_B.US,D,20140127,000000,19.255,19.327,18.954,19.122,144001,0
+MFA_B.US,D,20140128,000000,19.157,19.335,19.157,19.335,50693,0
+MFA_B.US,D,20140129,000000,19.237,19.335,19.131,19.221,112124,0
+MFA_B.US,D,20140130,000000,19.237,19.539,19.211,19.46,49288,0
+MFA_B.US,D,20140131,000000,19.416,19.434,19.148,19.416,56511,0
+MFA_B.US,D,20140203,000000,19.434,19.434,19.183,19.255,118609,0
+MFA_B.US,D,20140204,000000,19.255,19.416,19.255,19.397,36736,0
+MFA_B.US,D,20140205,000000,19.397,19.647,19.309,19.63,39734,0
+MFA_B.US,D,20140206,000000,19.7,20.101,19.637,20.039,59663,0
+MFA_B.US,D,20140207,000000,20.128,20.289,20.039,20.261,17493,0
+MFA_B.US,D,20140210,000000,20.289,20.423,20.119,20.423,31245,0
+MFA_B.US,D,20140211,000000,20.439,20.457,20.369,20.457,19538,0
+MFA_B.US,D,20140212,000000,20.432,20.653,20.432,20.618,15512,0
+MFA_B.US,D,20140213,000000,20.608,20.618,20.501,20.591,6952,0
+MFA_B.US,D,20140214,000000,20.644,20.697,20.574,20.618,22984,0
+MFA_B.US,D,20140218,000000,20.706,20.796,20.69,20.796,20635,0
+MFA_B.US,D,20140219,000000,20.716,20.796,20.716,20.796,19840,0
+MFA_B.US,D,20140220,000000,20.796,20.84,20.662,20.823,38380,0
+MFA_B.US,D,20140221,000000,20.84,21.01,20.716,21.01,18526,0
+MFA_B.US,D,20140224,000000,20.894,21.002,20.894,21.002,10636,0
+MFA_B.US,D,20140225,000000,21.01,21.028,20.734,20.884,77574,0
+MFA_B.US,D,20140226,000000,20.993,21.011,20.857,20.92,47291,0
+MFA_B.US,D,20140227,000000,21.03,21.102,20.957,20.975,40043,0
+MFA_B.US,D,20140228,000000,21.083,21.112,20.92,20.993,21081,0
+MFA_B.US,D,20140303,000000,20.993,20.993,20.756,20.93,17858,0
+MFA_B.US,D,20140304,000000,21.02,21.02,20.857,20.993,38981,0
+MFA_B.US,D,20140305,000000,20.993,20.993,20.675,20.993,23373,0
+MFA_B.US,D,20140306,000000,20.983,21.011,20.948,20.965,16552,0
+MFA_B.US,D,20140307,000000,20.957,21.011,20.948,21.011,32362,0
+MFA_B.US,D,20140310,000000,21.02,21.038,20.965,21.038,13257,0
+MFA_B.US,D,20140311,000000,21.011,21.112,20.802,20.948,8768,0
+MFA_B.US,D,20140312,000000,21.075,21.083,21.02,21.03,20615,0
+MFA_B.US,D,20140313,000000,21.112,21.112,20.938,21.093,26722,0
+MFA_B.US,D,20140314,000000,21.093,21.174,20.93,21.174,30797,0
+MFA_B.US,D,20140317,000000,21.174,21.267,21.147,21.221,25039,0
+MFA_B.US,D,20140318,000000,21.257,21.347,21.166,21.267,58076,0
+MFA_B.US,D,20140319,000000,21.437,21.437,21.202,21.257,20874,0
+MFA_B.US,D,20140320,000000,21.102,21.257,20.975,21.112,25006,0
+MFA_B.US,D,20140321,000000,21.102,21.157,21.065,21.129,22068,0
+MFA_B.US,D,20140324,000000,21.138,21.412,21.038,21.402,76531,0
+MFA_B.US,D,20140325,000000,21.382,21.402,21.267,21.402,20167,0
+MFA_B.US,D,20140326,000000,21.421,21.447,21.312,21.412,25418,0
+MFA_B.US,D,20140327,000000,21.357,21.521,21.357,21.447,19161,0
+MFA_B.US,D,20140328,000000,21.492,21.529,21.392,21.492,18644,0
+MFA_B.US,D,20140331,000000,21.521,21.521,21.421,21.521,24888,0
+MFA_B.US,D,20140401,000000,21.412,21.583,21.412,21.557,15565,0
+MFA_B.US,D,20140402,000000,21.611,21.629,21.521,21.547,9067,0
+MFA_B.US,D,20140403,000000,21.629,21.647,21.447,21.447,28684,0
+MFA_B.US,D,20140404,000000,21.382,21.583,21.357,21.512,10506,0
+MFA_B.US,D,20140407,000000,21.529,21.602,21.502,21.602,9210,0
+MFA_B.US,D,20140408,000000,21.447,21.492,21.382,21.466,17152,0
+MFA_B.US,D,20140409,000000,21.421,21.583,21.357,21.392,31307,0
+MFA_B.US,D,20140410,000000,21.382,21.529,21.312,21.529,25520,0
+MFA_B.US,D,20140411,000000,21.329,21.638,20.957,21.412,40010,0
+MFA_B.US,D,20140414,000000,21.412,21.412,21.312,21.312,18273,0
+MFA_B.US,D,20140415,000000,21.329,21.583,21.329,21.375,15107,0
+MFA_B.US,D,20140416,000000,21.537,21.537,21.382,21.483,61351,0
+MFA_B.US,D,20140417,000000,21.429,21.693,21.402,21.693,43352,0
+MFA_B.US,D,20140421,000000,21.702,21.702,21.492,21.629,7934,0
+MFA_B.US,D,20140422,000000,21.683,21.711,21.466,21.547,14837,0
+MFA_B.US,D,20140423,000000,21.666,21.666,21.402,21.421,41101,0
+MFA_B.US,D,20140424,000000,21.557,21.557,21.483,21.521,6992,0
+MFA_B.US,D,20140425,000000,21.583,21.583,21.457,21.537,11315,0
+MFA_B.US,D,20140428,000000,21.62,21.62,21.492,21.592,19076,0
+MFA_B.US,D,20140429,000000,21.547,21.993,21.547,21.91,29641,0
+MFA_B.US,D,20140430,000000,21.993,22.038,21.865,22.038,11916,0
+MFA_B.US,D,20140501,000000,21.975,22.429,21.975,22.411,34961,0
+MFA_B.US,D,20140502,000000,22.266,22.383,21.955,22.13,27587,0
+MFA_B.US,D,20140505,000000,22.056,22.266,21.902,22.001,25997,0
+MFA_B.US,D,20140506,000000,22.065,22.12,21.93,21.993,10918,0
+MFA_B.US,D,20140507,000000,22.092,22.22,21.984,22.22,28379,0
+MFA_B.US,D,20140508,000000,22.211,22.266,22.12,22.175,46127,0
+MFA_B.US,D,20140509,000000,22.184,22.256,22.038,22.046,26552,0
+MFA_B.US,D,20140512,000000,22.175,22.184,22.001,22.165,35108,0
+MFA_B.US,D,20140513,000000,22.191,22.191,22.065,22.156,16642,0
+MFA_B.US,D,20140514,000000,22.165,22.165,21.955,21.993,40542,0
+MFA_B.US,D,20140515,000000,22.02,22.084,21.975,21.984,9507,0
+MFA_B.US,D,20140516,000000,22.038,22.084,22.03,22.065,8971,0
+MFA_B.US,D,20140519,000000,21.975,22.075,21.965,21.993,29471,0
+MFA_B.US,D,20140520,000000,22.03,22.03,21.91,21.993,16049,0
+MFA_B.US,D,20140521,000000,21.993,22.101,21.993,22.001,12070,0
+MFA_B.US,D,20140522,000000,22.001,22.084,22.001,22.075,17174,0
+MFA_B.US,D,20140523,000000,22.084,22.084,21.91,22.075,33491,0
+MFA_B.US,D,20140527,000000,22.092,22.13,22.056,22.101,10792,0
+MFA_B.US,D,20140528,000000,22.525,22.7,22.525,22.682,36070,0
+MFA_B.US,D,20140529,000000,22.515,22.626,22.449,22.626,43620,0
+MFA_B.US,D,20140530,000000,22.653,22.672,22.598,22.653,8852,0
+MFA_B.US,D,20140602,000000,22.653,22.653,22.376,22.469,50581,0
+MFA_B.US,D,20140603,000000,22.525,22.542,22.255,22.376,33538,0
+MFA_B.US,D,20140604,000000,22.376,22.384,21.978,22.283,29628,0
+MFA_B.US,D,20140605,000000,22.44,22.644,22.292,22.635,15563,0
+MFA_B.US,D,20140606,000000,22.738,22.907,22.625,22.907,16729,0
+MFA_B.US,D,20140609,000000,22.823,22.927,22.785,22.927,15822,0
+MFA_B.US,D,20140610,000000,22.907,22.927,22.794,22.794,26888,0
+MFA_B.US,D,20140611,000000,22.823,22.823,22.672,22.672,15984,0
+MFA_B.US,D,20140612,000000,22.69,22.747,22.596,22.652,17254,0
+MFA_B.US,D,20140613,000000,22.747,22.747,22.492,22.521,13510,0
+MFA_B.US,D,20140616,000000,22.521,22.615,22.388,22.454,22017,0
+MFA_B.US,D,20140617,000000,22.454,22.785,22.313,22.672,20829,0
+MFA_B.US,D,20140618,000000,22.766,22.813,22.682,22.776,28724,0
+MFA_B.US,D,20140619,000000,22.785,22.785,22.672,22.682,27114,0
+MFA_B.US,D,20140620,000000,22.643,22.747,22.578,22.578,4448,0
+MFA_B.US,D,20140623,000000,22.578,22.889,22.578,22.889,18431,0
+MFA_B.US,D,20140624,000000,22.88,22.88,22.794,22.86,19136,0
+MFA_B.US,D,20140625,000000,22.803,22.86,22.682,22.86,30840,0
+MFA_B.US,D,20140626,000000,22.86,22.86,22.785,22.813,19808,0
+MFA_B.US,D,20140627,000000,22.813,22.833,22.776,22.813,10018,0
+MFA_B.US,D,20140630,000000,22.842,22.842,22.766,22.794,31000,0
+MFA_B.US,D,20140701,000000,22.813,22.813,22.766,22.803,13466,0
+MFA_B.US,D,20140702,000000,22.813,22.813,22.785,22.803,21066,0
+MFA_B.US,D,20140703,000000,22.813,22.813,22.578,22.756,8677,0
+MFA_B.US,D,20140707,000000,22.719,22.719,22.615,22.625,11410,0
+MFA_B.US,D,20140708,000000,22.747,22.747,22.7,22.719,11728,0
+MFA_B.US,D,20140709,000000,22.756,22.766,22.7,22.719,37670,0
+MFA_B.US,D,20140710,000000,22.766,22.766,22.586,22.7,36993,0
+MFA_B.US,D,20140711,000000,22.766,22.766,22.672,22.766,15608,0
+MFA_B.US,D,20140714,000000,22.785,22.785,22.672,22.709,22057,0
+MFA_B.US,D,20140715,000000,22.719,22.813,22.709,22.747,27900,0
+MFA_B.US,D,20140716,000000,22.785,22.88,22.747,22.88,15772,0
+MFA_B.US,D,20140717,000000,22.87,22.88,22.578,22.596,28136,0
+MFA_B.US,D,20140718,000000,22.634,22.86,22.634,22.86,18192,0
+MFA_B.US,D,20140721,000000,22.747,22.899,22.747,22.86,6909,0
+MFA_B.US,D,20140722,000000,22.813,22.984,22.785,22.813,5730,0
+MFA_B.US,D,20140723,000000,22.776,22.974,22.766,22.907,8060,0
+MFA_B.US,D,20140724,000000,22.69,22.851,22.69,22.785,28010,0
+MFA_B.US,D,20140725,000000,22.766,22.813,22.682,22.766,12557,0
+MFA_B.US,D,20140728,000000,22.7,22.803,22.682,22.682,13864,0
+MFA_B.US,D,20140729,000000,22.785,22.803,22.709,22.794,10172,0
+MFA_B.US,D,20140730,000000,22.766,22.785,22.756,22.785,3336,0
+MFA_B.US,D,20140731,000000,22.7,22.7,22.578,22.652,10190,0
+MFA_B.US,D,20140801,000000,22.766,22.785,22.625,22.634,26336,0
+MFA_B.US,D,20140804,000000,22.738,22.766,22.634,22.766,7856,0
+MFA_B.US,D,20140805,000000,22.69,22.756,22.69,22.747,3635,0
+MFA_B.US,D,20140806,000000,22.729,22.889,22.605,22.823,19799,0
+MFA_B.US,D,20140807,000000,22.899,22.974,22.899,22.974,7764,0
+MFA_B.US,D,20140808,000000,22.946,22.984,22.899,22.984,23720,0
+MFA_B.US,D,20140811,000000,22.993,22.993,22.917,22.946,12634,0
+MFA_B.US,D,20140812,000000,23.05,23.107,23.003,23.05,16995,0
+MFA_B.US,D,20140813,000000,23.107,23.107,23.003,23.05,10513,0
+MFA_B.US,D,20140814,000000,23.107,23.144,23.068,23.134,12574,0
+MFA_B.US,D,20140815,000000,23.144,23.191,23.125,23.191,11998,0
+MFA_B.US,D,20140818,000000,23.219,23.248,23.201,23.238,10103,0
+MFA_B.US,D,20140819,000000,23.154,23.238,23.154,23.238,8791,0
+MFA_B.US,D,20140820,000000,23.267,23.267,23.172,23.238,15438,0
+MFA_B.US,D,20140821,000000,23.258,23.258,23.182,23.211,14847,0
+MFA_B.US,D,20140822,000000,23.201,23.323,23.134,23.267,39497,0
+MFA_B.US,D,20140825,000000,23.285,23.285,23.191,23.238,6401,0
+MFA_B.US,D,20140826,000000,23.191,23.229,23.182,23.229,12807,0
+MFA_B.US,D,20140827,000000,23.276,23.285,23.182,23.258,8776,0
+MFA_B.US,D,20140828,000000,23.276,23.285,23.229,23.285,47242,0
+MFA_B.US,D,20140829,000000,23.285,23.285,23.05,23.267,18801,0
+MFA_B.US,D,20140902,000000,23.285,23.456,23.125,23.456,30201,0
+MFA_B.US,D,20140903,000000,23.456,23.475,23.248,23.446,14795,0
+MFA_B.US,D,20140904,000000,23.58,23.58,23.205,23.205,40691,0
+MFA_B.US,D,20140905,000000,23.214,23.474,23.214,23.474,11385,0
+MFA_B.US,D,20140908,000000,23.474,23.474,23.243,23.329,18242,0
+MFA_B.US,D,20140909,000000,23.301,23.301,23.253,23.253,11930,0
+MFA_B.US,D,20140910,000000,23.271,23.271,22.925,22.993,59484,0
+MFA_B.US,D,20140911,000000,23.011,23.223,22.963,23.021,13383,0
+MFA_B.US,D,20140912,000000,23.021,23.021,22.781,22.781,34051,0
+MFA_B.US,D,20140915,000000,22.694,22.791,22.675,22.694,20840,0
+MFA_B.US,D,20140916,000000,22.723,22.829,22.723,22.771,8900,0
+MFA_B.US,D,20140917,000000,22.713,22.925,22.713,22.867,11379,0
+MFA_B.US,D,20140918,000000,22.877,23.059,22.867,22.973,17649,0
+MFA_B.US,D,20140919,000000,23.051,23.051,22.973,22.973,2243,0
+MFA_B.US,D,20140922,000000,22.945,23.003,22.945,22.945,9130,0
+MFA_B.US,D,20140923,000000,22.925,22.954,22.925,22.925,11010,0
+MFA_B.US,D,20140924,000000,22.983,23.021,22.771,22.809,16702,0
+MFA_B.US,D,20140925,000000,22.809,22.809,22.665,22.791,16004,0
+MFA_B.US,D,20140926,000000,22.867,22.925,22.723,22.925,7071,0
+MFA_B.US,D,20140929,000000,23.041,23.059,22.857,22.925,11347,0
+MFA_B.US,D,20140930,000000,23.051,23.109,22.819,23.011,32678,0
+MFA_B.US,D,20141001,000000,22.906,23.175,22.839,22.973,18146,0
+MFA_B.US,D,20141002,000000,23.051,23.051,22.915,22.963,7542,0
+MFA_B.US,D,20141003,000000,22.915,23.011,22.877,23.011,25178,0
+MFA_B.US,D,20141006,000000,23.011,23.483,23.003,23.455,81286,0
+MFA_B.US,D,20141007,000000,23.377,23.589,23.291,23.589,42909,0
+MFA_B.US,D,20141008,000000,23.522,23.791,23.503,23.743,43374,0
+MFA_B.US,D,20141009,000000,23.782,23.936,23.455,23.821,27983,0
+MFA_B.US,D,20141010,000000,23.58,23.753,23.417,23.503,7881,0
+MFA_B.US,D,20141013,000000,23.435,23.869,23.435,23.773,12685,0
+MFA_B.US,D,20141014,000000,23.801,23.84,23.253,23.676,38614,0
+MFA_B.US,D,20141015,000000,23.455,23.686,23.157,23.377,43886,0
+MFA_B.US,D,20141016,000000,23.637,23.637,23.127,23.349,15645,0
+MFA_B.US,D,20141017,000000,23.637,23.753,23.465,23.753,17839,0
+MFA_B.US,D,20141020,000000,23.715,23.743,23.589,23.686,24086,0
+MFA_B.US,D,20141021,000000,23.522,23.686,23.445,23.686,45594,0
+MFA_B.US,D,20141022,000000,23.667,23.734,23.311,23.483,16000,0
+MFA_B.US,D,20141023,000000,23.503,23.686,23.349,23.589,9422,0
+MFA_B.US,D,20141024,000000,23.647,23.686,23.522,23.686,8018,0
+MFA_B.US,D,20141027,000000,23.657,23.782,23.561,23.705,37911,0
+MFA_B.US,D,20141028,000000,23.743,23.743,23.599,23.667,12316,0
+MFA_B.US,D,20141029,000000,23.667,23.725,23.628,23.686,15791,0
+MFA_B.US,D,20141030,000000,23.513,23.753,23.513,23.667,16088,0
+MFA_B.US,D,20141031,000000,23.734,23.734,23.619,23.705,10442,0
+MFA_B.US,D,20141103,000000,23.743,23.782,23.647,23.686,25298,0
+MFA_B.US,D,20141104,000000,23.763,23.763,23.647,23.686,6314,0
+MFA_B.US,D,20141105,000000,23.667,23.743,23.647,23.743,13526,0
+MFA_B.US,D,20141106,000000,23.657,23.753,23.657,23.753,9091,0
+MFA_B.US,D,20141107,000000,23.773,23.782,23.609,23.609,16537,0
+MFA_B.US,D,20141110,000000,23.667,23.782,23.637,23.686,10123,0
+MFA_B.US,D,20141111,000000,23.695,23.782,23.628,23.637,16471,0
+MFA_B.US,D,20141112,000000,23.753,23.753,23.657,23.753,13453,0
+MFA_B.US,D,20141113,000000,23.743,23.763,23.647,23.705,30581,0
+MFA_B.US,D,20141114,000000,23.734,23.734,23.637,23.686,12464,0
+MFA_B.US,D,20141117,000000,23.705,23.773,23.657,23.773,11807,0
+MFA_B.US,D,20141118,000000,23.715,23.763,23.695,23.725,13516,0
+MFA_B.US,D,20141119,000000,23.734,23.753,23.695,23.695,8536,0
+MFA_B.US,D,20141120,000000,23.695,23.782,23.695,23.782,19585,0
+MFA_B.US,D,20141121,000000,23.782,23.83,23.686,23.753,24474,0
+MFA_B.US,D,20141124,000000,23.734,23.801,23.695,23.782,23456,0
+MFA_B.US,D,20141125,000000,23.743,23.821,23.695,23.821,12792,0
+MFA_B.US,D,20141126,000000,23.734,23.879,23.734,23.879,30242,0
+MFA_B.US,D,20141128,000000,23.84,24.023,23.84,24.003,20040,0
+MFA_B.US,D,20141201,000000,23.994,24.003,23.84,23.936,18890,0
+MFA_B.US,D,20141202,000000,23.936,24.003,23.849,23.994,36114,0
+MFA_B.US,D,20141203,000000,24.11,24.14,23.993,24.081,38851,0
+MFA_B.US,D,20141204,000000,24.091,24.101,23.845,23.845,20298,0
+MFA_B.US,D,20141205,000000,23.924,24.052,23.875,23.924,14918,0
+MFA_B.US,D,20141208,000000,23.993,24.022,23.845,23.993,3773,0
+MFA_B.US,D,20141209,000000,23.934,23.944,23.708,23.845,21645,0
+MFA_B.US,D,20141210,000000,23.924,24.032,23.796,24.022,11392,0
+MFA_B.US,D,20141211,000000,24.002,24.022,23.895,23.973,19971,0
+MFA_B.US,D,20141212,000000,23.747,24.052,23.747,23.953,12910,0
+MFA_B.US,D,20141215,000000,23.924,23.953,23.708,23.934,14235,0
+MFA_B.US,D,20141216,000000,23.767,23.944,23.747,23.836,12646,0
+MFA_B.US,D,20141217,000000,23.757,23.895,23.718,23.875,19173,0
+MFA_B.US,D,20141218,000000,23.924,23.944,23.777,23.944,15443,0
+MFA_B.US,D,20141219,000000,24.091,24.091,23.796,24.081,18549,0
+MFA_B.US,D,20141222,000000,24.081,24.081,23.885,24.042,10132,0
+MFA_B.US,D,20141223,000000,24.042,24.081,23.953,24.012,24158,0
+MFA_B.US,D,20141224,000000,23.904,24.081,23.904,24.012,8284,0
+MFA_B.US,D,20141226,000000,23.924,24.081,23.826,24.081,4992,0
+MFA_B.US,D,20141229,000000,23.973,24.091,23.855,24.022,8653,0
+MFA_B.US,D,20141230,000000,23.895,24.228,23.865,23.904,28249,0
+MFA_B.US,D,20141231,000000,24.159,24.159,23.963,24.042,9729,0
+MFA_B.US,D,20150102,000000,24.091,24.189,23.826,24.159,5759,0
+MFA_B.US,D,20150105,000000,24.169,24.169,23.875,24.159,8851,0
+MFA_B.US,D,20150106,000000,24.159,24.159,24.042,24.159,20934,0
+MFA_B.US,D,20150107,000000,24.159,24.179,24.042,24.14,8909,0
+MFA_B.US,D,20150108,000000,24.13,24.189,24.042,24.061,41040,0
+MFA_B.US,D,20150109,000000,24.042,24.405,24.042,24.385,90299,0
+MFA_B.US,D,20150112,000000,24.356,24.434,24.307,24.385,18238,0
+MFA_B.US,D,20150113,000000,24.326,24.385,24.238,24.277,20519,0
+MFA_B.US,D,20150114,000000,24.297,24.424,24.15,24.15,14853,0
+MFA_B.US,D,20150115,000000,24.189,24.366,24.189,24.218,34609,0
+MFA_B.US,D,20150116,000000,24.218,24.415,24.101,24.415,35501,0
+MFA_B.US,D,20150120,000000,24.366,24.366,24.248,24.336,17381,0
+MFA_B.US,D,20150121,000000,24.336,24.385,24.218,24.228,25648,0
+MFA_B.US,D,20150122,000000,24.199,24.395,24.199,24.395,5542,0
+MFA_B.US,D,20150123,000000,24.375,24.415,24.297,24.415,5479,0
+MFA_B.US,D,20150126,000000,24.405,24.434,24.267,24.424,19953,0
+MFA_B.US,D,20150127,000000,24.464,24.631,24.454,24.581,22040,0
+MFA_B.US,D,20150128,000000,24.464,24.532,24.385,24.405,26412,0
+MFA_B.US,D,20150129,000000,24.434,24.434,24.238,24.424,27404,0
+MFA_B.US,D,20150130,000000,24.336,24.444,24.316,24.316,8625,0
+MFA_B.US,D,20150202,000000,24.346,24.366,24.042,24.209,88931,0
+MFA_B.US,D,20150203,000000,24.267,24.366,24.238,24.248,21431,0
+MFA_B.US,D,20150204,000000,24.297,24.395,24.189,24.209,9856,0
+MFA_B.US,D,20150205,000000,24.238,24.454,24.238,24.395,13244,0
+MFA_B.US,D,20150206,000000,24.415,24.434,24.189,24.189,21804,0
+MFA_B.US,D,20150209,000000,24.238,24.464,24.238,24.336,16268,0
+MFA_B.US,D,20150210,000000,24.405,24.405,24.258,24.336,21655,0
+MFA_B.US,D,20150211,000000,24.326,24.415,24.267,24.267,26031,0
+MFA_B.US,D,20150212,000000,24.366,24.434,24.287,24.336,13121,0
+MFA_B.US,D,20150213,000000,24.297,24.424,24.297,24.395,20400,0
+MFA_B.US,D,20150217,000000,24.415,24.434,24.238,24.287,19604,0
+MFA_B.US,D,20150218,000000,24.307,24.375,24.218,24.375,14718,0
+MFA_B.US,D,20150219,000000,24.277,24.434,24.238,24.336,14130,0
+MFA_B.US,D,20150220,000000,24.424,24.434,24.316,24.424,15944,0
+MFA_B.US,D,20150223,000000,24.434,24.513,24.375,24.454,22399,0
+MFA_B.US,D,20150224,000000,24.454,24.591,24.454,24.591,25960,0
+MFA_B.US,D,20150225,000000,24.45,24.75,24.45,24.63,17809,0
+MFA_B.US,D,20150226,000000,24.52,24.7,24.52,24.69,7826,0
+MFA_B.US,D,20150227,000000,24.61,24.81,24.61,24.65,15156,0
+MFA_B.US,D,20150302,000000,24.701,24.78,24.632,24.78,23501,0
+MFA_B.US,D,20150303,000000,24.83,25.04,24.65,24.86,19959,0
+MFA_B.US,D,20150304,000000,24.7,24.8,24.7,24.775,13564,0
+MFA_B.US,D,20150305,000000,24.78,24.82,24.681,24.75,7516,0
+MFA_B.US,D,20150306,000000,24.68,24.7,24.28,24.6,40802,0
+MFA_B.US,D,20150309,000000,24.628,24.69,24.28,24.68,16326,0
+MFA_B.US,D,20150310,000000,24.52,24.65,24.52,24.64,8496,0
+MFA_B.US,D,20150311,000000,24.59,24.956,24.59,24.85,30267,0
+MFA_B.US,D,20150312,000000,24.97,25,24.83,24.85,28457,0
+MFA_B.US,D,20150313,000000,24.85,24.85,24.8,24.8,18893,0
+MFA_B.US,D,20150316,000000,24.8,24.92,24.8,24.8,2919,0
+MFA_B.US,D,20150317,000000,24.81,24.919,24.8,24.849,6400,0
+MFA_B.US,D,20150318,000000,24.85,24.93,24.8,24.8,24380,0
+MFA_B.US,D,20150319,000000,24.92,24.92,24.8,24.85,29070,0
+MFA_B.US,D,20150320,000000,24.87,24.95,24.85,24.95,4216,0
+MFA_B.US,D,20150323,000000,24.95,25.02,24.91,25,14267,0
+MFA_B.US,D,20150324,000000,25,25,24.911,25,6241,0
+MFA_B.US,D,20150325,000000,24.99,24.99,24.821,24.927,16966,0
+MFA_B.US,D,20150326,000000,24.92,24.966,24.83,24.91,4300,0
+MFA_B.US,D,20150327,000000,24.95,24.95,24.901,24.95,4146,0
+MFA_B.US,D,20150330,000000,24.947,24.98,24.87,24.98,4680,0
+MFA_B.US,D,20150331,000000,24.98,25,24.9,25,18722,0
+MFA_B.US,D,20150401,000000,24.98,24.99,24.9,24.91,12231,0
+MFA_B.US,D,20150402,000000,24.92,25.04,24.9,24.942,12379,0
+MFA_B.US,D,20150406,000000,25.01,25.01,24.93,24.97,6010,0
+MFA_B.US,D,20150407,000000,24.97,24.99,24.9,24.95,26159,0
+MFA_B.US,D,20150408,000000,24.94,24.96,24.87,24.91,13105,0
+MFA_B.US,D,20150409,000000,24.89,24.95,24.89,24.9,7824,0
+MFA_B.US,D,20150410,000000,24.9,24.95,24.9,24.95,8053,0
+MFA_B.US,D,20150413,000000,24.89,24.94,24.89,24.93,4121,0
+MFA_B.US,D,20150414,000000,24.91,25.02,24.91,24.95,9702,0
+MFA_B.US,D,20150415,000000,24.95,24.97,24.89,24.96,16371,0
+MFA_B.US,D,20150416,000000,24.98,25.02,24.9,24.99,25802,0
+MFA_B.US,D,20150417,000000,24.99,25.02,24.88,24.88,16346,0
+MFA_B.US,D,20150420,000000,24.96,25.02,24.88,25.02,12858,0
+MFA_B.US,D,20150421,000000,25.01,25.02,24.93,25.02,3210,0
+MFA_B.US,D,20150422,000000,24.94,25.04,24.9,24.98,18223,0
+MFA_B.US,D,20150423,000000,24.94,24.97,24.9,24.95,7521,0
+MFA_B.US,D,20150424,000000,24.89,25.02,24.88,24.97,19417,0
+MFA_B.US,D,20150427,000000,24.91,25.07,24.91,25.04,22363,0
+MFA_B.US,D,20150428,000000,25.02,25.04,24.92,24.93,11892,0
+MFA_B.US,D,20150429,000000,25,25.05,24.93,25.05,11319,0
+MFA_B.US,D,20150430,000000,25.029,25.04,24.94,24.95,17331,0
+MFA_B.US,D,20150501,000000,24.94,25.02,24.86,25,17927,0
+MFA_B.US,D,20150504,000000,24.985,25.05,24.93,24.99,5910,0
+MFA_B.US,D,20150505,000000,25.02,25.08,24.93,24.94,18426,0
+MFA_B.US,D,20150506,000000,24.92,24.95,24.66,24.67,34733,0
+MFA_B.US,D,20150507,000000,24.6,24.761,24.6,24.68,22400,0
+MFA_B.US,D,20150508,000000,24.751,25,24.7,24.86,10684,0
+MFA_B.US,D,20150511,000000,24.81,24.97,24.81,24.86,9644,0
+MFA_B.US,D,20150512,000000,24.85,24.97,24.75,24.91,11474,0
+MFA_B.US,D,20150513,000000,24.871,25,24.71,25,18813,0
+MFA_B.US,D,20150514,000000,25,25,24.86,24.99,8224,0
+MFA_B.US,D,20150515,000000,24.93,25.05,24.92,25,8505,0
+MFA_B.US,D,20150518,000000,25,25.05,24.96,25.05,15843,0
+MFA_B.US,D,20150519,000000,25.02,25.02,24.86,24.872,21475,0
+MFA_B.US,D,20150520,000000,24.9,24.9,24.85,24.86,13700,0
+MFA_B.US,D,20150521,000000,24.91,24.91,24.85,24.895,13537,0
+MFA_B.US,D,20150522,000000,24.9,24.98,24.9,24.95,1968,0
+MFA_B.US,D,20150526,000000,25,25.05,24.884,24.92,26192,0
+MFA_B.US,D,20150527,000000,24.92,25,24.86,24.91,18227,0
+MFA_B.US,D,20150528,000000,24.91,25.04,24.91,24.95,23733,0
+MFA_B.US,D,20150529,000000,24.51,24.85,24.5,24.76,27608,0
+MFA_B.US,D,20150601,000000,24.79,24.8,24.6,24.73,15523,0
+MFA_B.US,D,20150602,000000,24.66,24.82,24.55,24.77,8590,0
+MFA_B.US,D,20150603,000000,24.72,24.8,24.68,24.7,8418,0
+MFA_B.US,D,20150604,000000,24.7,24.83,24.55,24.744,22859,0
+MFA_B.US,D,20150605,000000,24.67,24.81,24.67,24.77,4890,0
+MFA_B.US,D,20150608,000000,24.7,24.75,24.5,24.52,4897,0
+MFA_B.US,D,20150609,000000,24.66,24.66,24.4,24.438,11441,0
+MFA_B.US,D,20150610,000000,24.41,24.5,24.34,24.49,13660,0
+MFA_B.US,D,20150611,000000,24.5,24.5,24.4,24.43,3144,0
+MFA_B.US,D,20150612,000000,24.43,24.62,24.43,24.62,5060,0
+MFA_B.US,D,20150615,000000,24.44,24.6,24.4,24.5,4128,0
+MFA_B.US,D,20150616,000000,24.45,24.56,24.432,24.51,5844,0
+MFA_B.US,D,20150617,000000,24.49,24.49,24.26,24.4,20026,0
+MFA_B.US,D,20150618,000000,24.37,24.52,24.15,24.15,21387,0
+MFA_B.US,D,20150619,000000,24.25,24.44,24.2,24.25,20719,0
+MFA_B.US,D,20150622,000000,24.28,24.77,24.248,24.77,7035,0
+MFA_B.US,D,20150623,000000,24.357,24.52,24.28,24.5,10681,0
+MFA_B.US,D,20150624,000000,24.49,24.49,24.31,24.35,8780,0
+MFA_B.US,D,20150625,000000,24.36,24.58,24.34,24.58,14667,0
+MFA_B.US,D,20150626,000000,24.41,24.62,24.33,24.33,7161,0
+MFA_B.US,D,20150629,000000,24.33,24.4,24.04,24.04,23655,0
+MFA_B.US,D,20150630,000000,24.29,24.29,24.06,24.071,25207,0
+MFA_B.US,D,20150701,000000,24.247,24.25,24.15,24.2,10358,0
+MFA_B.US,D,20150702,000000,24.27,24.34,24.16,24.22,7595,0
+MFA_B.US,D,20150706,000000,24.22,24.48,24.15,24.43,7955,0
+MFA_B.US,D,20150707,000000,24.3,24.48,24.3,24.433,3386,0
+MFA_B.US,D,20150708,000000,24.36,24.4,24.171,24.22,15083,0
+MFA_B.US,D,20150709,000000,24.24,24.35,24.24,24.24,11748,0
+MFA_B.US,D,20150710,000000,24.34,24.35,24.23,24.26,8110,0
+MFA_B.US,D,20150713,000000,24.26,24.35,24.18,24.3,7851,0
+MFA_B.US,D,20150714,000000,24.25,24.3,24.2,24.25,24756,0
+MFA_B.US,D,20150715,000000,24.25,24.47,24.25,24.45,23957,0
+MFA_B.US,D,20150716,000000,24.406,24.5,24.36,24.39,30076,0
+MFA_B.US,D,20150717,000000,24.385,24.63,24.34,24.63,18583,0
+MFA_B.US,D,20150720,000000,24.664,24.664,24.57,24.61,9839,0
+MFA_B.US,D,20150721,000000,24.641,24.69,24.45,24.69,19601,0
+MFA_B.US,D,20150722,000000,24.61,24.7,24.5,24.5,12407,0
+MFA_B.US,D,20150723,000000,24.53,24.63,24.45,24.45,17453,0
+MFA_B.US,D,20150724,000000,24.46,24.6,24.33,24.35,6192,0
+MFA_B.US,D,20150727,000000,24.353,24.72,24.35,24.64,10229,0
+MFA_B.US,D,20150728,000000,24.59,24.68,24.56,24.58,3550,0
+MFA_B.US,D,20150729,000000,24.65,24.73,24.64,24.67,11108,0
+MFA_B.US,D,20150730,000000,24.55,25.05,24.55,24.94,51105,0
+MFA_B.US,D,20150731,000000,24.91,25.02,24.87,25.02,3488,0
+MFA_B.US,D,20150803,000000,24.97,25.21,24.9,24.92,21559,0
+MFA_B.US,D,20150804,000000,24.95,24.97,24.73,24.88,16461,0
+MFA_B.US,D,20150805,000000,25.05,25.05,24.75,24.81,269164,0
+MFA_B.US,D,20150806,000000,24.806,24.89,24.75,24.75,31331,0
+MFA_B.US,D,20150807,000000,24.86,24.95,24.707,24.95,4194,0
+MFA_B.US,D,20150810,000000,24.869,24.87,24.57,24.85,20445,0
+MFA_B.US,D,20150811,000000,24.83,24.96,24.72,24.92,12320,0
+MFA_B.US,D,20150812,000000,24.894,24.96,24.79,24.96,20549,0
+MFA_B.US,D,20150813,000000,24.86,24.94,24.85,24.94,9100,0
+MFA_B.US,D,20150814,000000,24.86,24.94,24.75,24.94,13012,0
+MFA_B.US,D,20150817,000000,24.9,24.92,24.72,24.84,19005,0
+MFA_B.US,D,20150818,000000,24.83,24.95,24.81,24.92,7858,0
+MFA_B.US,D,20150819,000000,24.93,24.94,24.7,24.8,21614,0
+MFA_B.US,D,20150820,000000,24.8,24.88,24.8,24.8,4200,0
+MFA_B.US,D,20150821,000000,24.84,24.89,24.8,24.85,6300,0
+MFA_B.US,D,20150824,000000,24.65,24.83,24.33,24.5,57195,0
+MFA_B.US,D,20150825,000000,24.5,24.5,24.31,24.43,13614,0
+MFA_B.US,D,20150826,000000,24.383,24.82,24.3,24.82,22732,0
+MFA_B.US,D,20150827,000000,24.55,24.79,24.55,24.65,8101,0
+MFA_B.US,D,20150828,000000,24.8,24.86,24.4,24.41,14360,0
+MFA_B.US,D,20150831,000000,24.61,24.68,24.47,24.68,15527,0
+MFA_B.US,D,20150901,000000,24.67,24.68,24.401,24.497,5673,0
+MFA_B.US,D,20150902,000000,24.6,24.68,24.462,24.47,5053,0
+MFA_B.US,D,20150903,000000,24.89,24.89,24.52,24.52,19780,0
+MFA_B.US,D,20150904,000000,24.15,24.3,24.15,24.2,13587,0
+MFA_B.US,D,20150908,000000,24.25,24.514,24.2,24.38,10149,0
+MFA_B.US,D,20150909,000000,24.35,24.35,24.25,24.25,19345,0
+MFA_B.US,D,20150910,000000,24.25,24.3,24,24.14,24998,0
+MFA_B.US,D,20150911,000000,24.05,24.23,24.05,24.143,14023,0
+MFA_B.US,D,20150914,000000,24.1,24.148,24.01,24.01,7942,0
+MFA_B.US,D,20150915,000000,24.073,24.27,24.02,24.26,12210,0
+MFA_B.US,D,20150916,000000,24.2,24.26,24.1,24.13,3403,0
+MFA_B.US,D,20150917,000000,24.14,24.31,24.07,24.31,17669,0
+MFA_B.US,D,20150918,000000,24.31,24.5,24.31,24.49,5378,0
+MFA_B.US,D,20150921,000000,24.62,24.62,24.49,24.49,3231,0
+MFA_B.US,D,20150922,000000,24.31,24.5,24.11,24.47,6724,0
+MFA_B.US,D,20150923,000000,24.2,24.86,24.2,24.83,17557,0
+MFA_B.US,D,20150924,000000,24.67,24.7,24.455,24.58,15569,0
+MFA_B.US,D,20150925,000000,24.37,24.69,24.37,24.662,5372,0
+MFA_B.US,D,20150928,000000,24.68,24.68,24.46,24.65,8000,0
+MFA_B.US,D,20150929,000000,24.15,24.67,24.15,24.63,13362,0
+MFA_B.US,D,20150930,000000,24.6,24.67,24.5,24.5,13325,0
+MFA_B.US,D,20151001,000000,24.69,24.69,24.25,24.5,6313,0
+MFA_B.US,D,20151002,000000,24.5,24.6,24.27,24.58,34437,0
+MFA_B.US,D,20151005,000000,24.52,24.59,24.4,24.5,15944,0
+MFA_B.US,D,20151006,000000,24.5,24.59,24.5,24.5,16914,0
+MFA_B.US,D,20151007,000000,24.5,24.63,24.497,24.61,10773,0
+MFA_B.US,D,20151008,000000,24.544,24.68,24.531,24.64,9482,0
+MFA_B.US,D,20151009,000000,24.59,24.68,24.59,24.66,2706,0
+MFA_B.US,D,20151012,000000,24.68,24.68,24.65,24.66,3117,0
+MFA_B.US,D,20151013,000000,24.66,24.68,24.6,24.68,17141,0
+MFA_B.US,D,20151014,000000,24.68,24.76,24.67,24.68,9761,0
+MFA_B.US,D,20151015,000000,24.72,24.73,24.635,24.7,17210,0
+MFA_B.US,D,20151016,000000,24.7,24.73,24.7,24.73,10849,0
+MFA_B.US,D,20151019,000000,24.73,24.73,24.6,24.7,8140,0
+MFA_B.US,D,20151020,000000,24.72,24.743,24.7,24.72,12071,0
+MFA_B.US,D,20151021,000000,24.7,24.75,24.7,24.7,11296,0
+MFA_B.US,D,20151022,000000,24.7,24.75,24.6,24.75,12683,0
+MFA_B.US,D,20151023,000000,24.75,24.77,24.639,24.77,17657,0
+MFA_B.US,D,20151026,000000,24.63,24.83,24.63,24.82,29189,0
+MFA_B.US,D,20151027,000000,24.8,24.82,24.73,24.81,7729,0
+MFA_B.US,D,20151028,000000,24.75,24.87,24.75,24.8,23132,0
+MFA_B.US,D,20151029,000000,24.78,24.85,24.77,24.85,4706,0
+MFA_B.US,D,20151030,000000,24.85,24.85,24.77,24.77,8060,0
+MFA_B.US,D,20151102,000000,24.83,24.85,24.79,24.85,22244,0
+MFA_B.US,D,20151103,000000,24.826,24.83,24.78,24.82,8137,0
+MFA_B.US,D,20151104,000000,24.819,24.85,24.77,24.85,13984,0
+MFA_B.US,D,20151105,000000,24.805,24.85,24.738,24.83,9100,0
+MFA_B.US,D,20151106,000000,24.731,24.731,24.6,24.723,5433,0
+MFA_B.US,D,20151109,000000,24.756,24.76,24.51,24.75,11361,0
+MFA_B.US,D,20151110,000000,24.75,24.83,24.51,24.82,13212,0
+MFA_B.US,D,20151111,000000,24.81,24.83,24.77,24.83,16743,0
+MFA_B.US,D,20151112,000000,24.81,24.81,24.7,24.8,18954,0
+MFA_B.US,D,20151113,000000,24.778,24.778,24.588,24.7,15180,0
+MFA_B.US,D,20151116,000000,24.66,24.727,24.66,24.7,3843,0
+MFA_B.US,D,20151117,000000,24.723,24.8,24.65,24.67,22584,0
+MFA_B.US,D,20151118,000000,24.67,24.84,24.65,24.83,33829,0
+MFA_B.US,D,20151119,000000,24.78,24.85,24.716,24.85,20952,0
+MFA_B.US,D,20151120,000000,24.85,24.95,24.8,24.89,27915,0
+MFA_B.US,D,20151123,000000,24.88,24.89,24.863,24.89,16716,0
+MFA_B.US,D,20151124,000000,24.85,25.1,24.85,25,15179,0
+MFA_B.US,D,20151125,000000,25,25.09,24.85,25,30015,0
+MFA_B.US,D,20151127,000000,25.01,25.1,24.97,25.1,4298,0
+MFA_B.US,D,20151130,000000,25.07,25.08,24.95,25.07,6962,0
+MFA_B.US,D,20151201,000000,24.78,24.84,24.65,24.78,15653,0
+MFA_B.US,D,20151202,000000,24.63,24.7,24.39,24.41,8845,0
+MFA_B.US,D,20151203,000000,24.53,24.59,24.34,24.5,4064,0
+MFA_B.US,D,20151204,000000,24.453,24.5,24.41,24.41,9360,0
+MFA_B.US,D,20151207,000000,24.4,24.555,24.4,24.48,11247,0
+MFA_B.US,D,20151208,000000,24.42,24.492,24.13,24.28,11789,0
+MFA_B.US,D,20151209,000000,24.286,24.35,24,24.26,37375,0
+MFA_B.US,D,20151210,000000,24.19,24.42,23.977,24.14,35735,0
+MFA_B.US,D,20151211,000000,24.1,24.24,23.68,23.94,14232,0
+MFA_B.US,D,20151214,000000,23.94,23.94,22.06,22.4,148830,0
+MFA_B.US,D,20151215,000000,22.37,22.791,22.22,22.35,27010,0
+MFA_B.US,D,20151216,000000,22.35,22.76,22.141,22.76,30374,0
+MFA_B.US,D,20151217,000000,22.62,23.18,22.32,22.95,19104,0
+MFA_B.US,D,20151218,000000,23.092,23.26,22.93,23.26,8105,0
+MFA_B.US,D,20151221,000000,23.42,24.13,23.25,23.28,71506,0
+MFA_B.US,D,20151222,000000,23.3,23.47,23.14,23.332,14743,0
+MFA_B.US,D,20151223,000000,23.58,23.58,23.21,23.36,13341,0
+MFA_B.US,D,20151224,000000,23.53,23.61,23.35,23.55,5556,0
+MFA_B.US,D,20151228,000000,23.435,23.55,23.33,23.55,5006,0
+MFA_B.US,D,20151229,000000,23.5,23.72,23.47,23.668,10801,0
+MFA_B.US,D,20151230,000000,23.42,23.6758,23.41,23.5345,15811,0
+MFA_B.US,D,20151231,000000,23.88,23.95,23.45,23.95,11699,0
+MFA_B.US,D,20160104,000000,23.89,24.08,23.76,24.08,9919,0
+MFA_B.US,D,20160105,000000,24.04,24.06,23.9,23.9,16111,0
+MFA_B.US,D,20160106,000000,23.9,24.2332,23.8006,23.98,13835,0
+MFA_B.US,D,20160107,000000,23.98,24.19,23.81,23.98,9527,0
+MFA_B.US,D,20160108,000000,24.0773,24.0773,23.9,23.9,5347,0
+MFA_B.US,D,20160111,000000,23.86,24.25,23.86,24.04,12583,0
+MFA_B.US,D,20160112,000000,24.17,24.17,23.59,23.62,11864,0
+MFA_B.US,D,20160113,000000,23.7381,23.7386,23.02,23.1,9291,0
+MFA_B.US,D,20160114,000000,23.23,23.35,22.9001,23.34,8934,0
+MFA_B.US,D,20160115,000000,23.34,23.34,23.04,23.19,9932,0
+MFA_B.US,D,20160119,000000,22.8576,22.8576,22.8576,22.8576,0,0
+MFA_B.US,D,20160120,000000,22.55,22.67,21.75,22.57,36760,0
+MFA_B.US,D,20160121,000000,22.52,22.88,22.2,22.85,9305,0
+MFA_B.US,D,20160122,000000,22.87,23.8,22.87,23.08,10379,0
+MFA_B.US,D,20160125,000000,23,23.489,22.9,23.12,24187,0
+MFA_B.US,D,20160126,000000,23.1,23.5,23.1,23.44,21733,0
+MFA_B.US,D,20160127,000000,23.45,23.5,23.38,23.42,38244,0
+MFA_B.US,D,20160128,000000,23.5,24.04,23.499,24.04,41603,0
+MFA_B.US,D,20160129,000000,23.73,24,23.57,23.8795,14116,0
+MFA_B.US,D,20160201,000000,24.04,24.04,23.8871,23.9,23875,0
+MFA_B.US,D,20160202,000000,23.9,24.05,23.66,24.05,9449,0
+MFA_B.US,D,20160203,000000,24,24,23.655,23.8108,15594,0
+MFA_B.US,D,20160204,000000,23.89,23.919,23.8,23.81,14385,0
+MFA_B.US,D,20160205,000000,23.8,23.8734,23.75,23.76,8331,0
+MFA_B.US,D,20160208,000000,23.76,23.76,23.01,23.01,45298,0
+MFA_B.US,D,20160209,000000,23,23.4496,23,23.3924,17369,0
+MFA_B.US,D,20160210,000000,23.7,23.7,23.0101,23.45,6964,0
+MFA_B.US,D,20160211,000000,23.37,23.5,23.03,23.476,27424,0
+MFA_B.US,D,20160212,000000,23.47,23.8299,23.47,23.6381,14796,0
+MFA_B.US,D,20160216,000000,23.82,23.82,23.4907,23.76,20389,0
+MFA_B.US,D,20160217,000000,23.82,23.89,23.71,23.71,22631,0
+MFA_B.US,D,20160218,000000,23.75,23.87,23.7,23.72,15873,0
+MFA_B.US,D,20160219,000000,23.763,23.88,23.6,23.8,28958,0
+MFA_B.US,D,20160222,000000,23.88,23.9,23.618,23.8,34843,0
+MFA_B.US,D,20160223,000000,23.702,23.77,23.54,23.615,31636,0
+MFA_B.US,D,20160224,000000,23.636,23.636,23.3722,23.5899,14544,0
+MFA_B.US,D,20160225,000000,23.15,23.33,23.05,23.3,18592,0
+MFA_B.US,D,20160226,000000,23.3,23.5,23.3,23.4,16117,0
+MFA_B.US,D,20160229,000000,23.39,23.5,23.3056,23.31,11009,0
+MFA_B.US,D,20160301,000000,23.22,23.47,22.97,22.97,8685,0
+MFA_B.US,D,20160302,000000,23.14,23.4,23.14,23.23,7577,0
+MFA_B.US,D,20160303,000000,23.07,23.5,23.07,23.5,14254,0
+MFA_B.US,D,20160304,000000,23.272,23.56,23.2,23.4901,4135,0
+MFA_B.US,D,20160307,000000,23.46,23.5,23.28,23.41,12507,0
+MFA_B.US,D,20160308,000000,23.54,23.65,23.26,23.3655,35641,0
+MFA_B.US,D,20160309,000000,23.35,23.4499,23.25,23.33,10720,0
+MFA_B.US,D,20160310,000000,23.38,23.67,23.27,23.57,9207,0
+MFA_B.US,D,20160311,000000,23.63,23.7,23.35,23.6622,12141,0
+MFA_B.US,D,20160314,000000,23.68,23.7364,23.41,23.6863,10099,0
+MFA_B.US,D,20160315,000000,23.6517,23.716,23.51,23.7,10302,0
+MFA_B.US,D,20160316,000000,23.6292,23.9,23.6292,23.9,11713,0
+MFA_B.US,D,20160317,000000,23.96,24.23,23.8,24.23,6916,0
+MFA_B.US,D,20160318,000000,24.122,24.4015,23.98,24.3135,14931,0
+MFA_B.US,D,20160321,000000,24.111,24.4,24.111,24.4,14186,0
+MFA_B.US,D,20160322,000000,24.4,24.65,24.2863,24.65,53927,0
+MFA_B.US,D,20160323,000000,24.6,24.73,24.4289,24.61,13075,0
+MFA_B.US,D,20160324,000000,24.5,24.654,24.3501,24.448,5835,0
+MFA_B.US,D,20160328,000000,24.43,24.7,24.43,24.69,14561,0
+MFA_B.US,D,20160329,000000,24.5001,24.75,24.5,24.68,10174,0
+MFA_B.US,D,20160330,000000,24.6104,24.82,24.6104,24.82,12923,0
+MFA_B.US,D,20160331,000000,24.85,24.89,24.5601,24.7,13746,0
+MFA_B.US,D,20160401,000000,24.62,24.79,24.43,24.43,8927,0
+MFA_B.US,D,20160404,000000,24.58,24.73,24.43,24.69,11239,0
+MFA_B.US,D,20160405,000000,24.64,24.64,24.43,24.4999,10550,0
+MFA_B.US,D,20160406,000000,24.655,24.76,24.5,24.74,16508,0
+MFA_B.US,D,20160407,000000,24.6141,24.62,24.43,24.55,4721,0
+MFA_B.US,D,20160408,000000,24.5799,24.79,24.5099,24.75,8725,0
+MFA_B.US,D,20160411,000000,24.75,24.89,24.75,24.89,4560,0
+MFA_B.US,D,20160412,000000,24.8899,24.97,24.751,24.8116,15647,0
+MFA_B.US,D,20160413,000000,24.87,24.95,24.85,24.8999,9328,0
+MFA_B.US,D,20160414,000000,24.81,24.87,24.74,24.86,15665,0
+MFA_B.US,D,20160415,000000,24.86,24.9,24.41,24.41,61728,0
+MFA_B.US,D,20160418,000000,24.59,24.6399,24.35,24.52,15802,0
+MFA_B.US,D,20160419,000000,24.43,24.65,24.43,24.46,30029,0
+MFA_B.US,D,20160420,000000,24.4473,24.6999,24.4473,24.5,11663,0
+MFA_B.US,D,20160421,000000,24.43,24.669,24.41,24.54,13887,0
+MFA_B.US,D,20160422,000000,24.59,24.72,24.5705,24.65,7706,0
+MFA_B.US,D,20160425,000000,24.616,24.8,24.5701,24.7,8958,0
+MFA_B.US,D,20160426,000000,24.65,24.8,24.6385,24.655,13940,0
+MFA_B.US,D,20160427,000000,24.71,24.878,24.71,24.8,15282,0
+MFA_B.US,D,20160428,000000,24.7158,24.85,24.7158,24.8,15871,0
+MFA_B.US,D,20160429,000000,24.766,24.9,24.62,24.84,31461,0
+MFA_B.US,D,20160502,000000,24.88,24.9,24.795,24.9,17683,0
+MFA_B.US,D,20160503,000000,24.85,24.85,24.8074,24.85,12007,0
+MFA_B.US,D,20160504,000000,24.7554,24.94,24.75,24.81,20266,0
+MFA_B.US,D,20160505,000000,24.8,24.97,24.79,24.93,14895,0
+MFA_B.US,D,20160506,000000,24.92,25.1599,24.92,25.13,28871,0
+MFA_B.US,D,20160509,000000,24.93,25.15,24.93,25.12,10165,0
+MFA_B.US,D,20160510,000000,25.097,25.19,25.0024,25.11,10669,0
+MFA_B.US,D,20160511,000000,25.17,25.19,25.04,25.05,15394,0
+MFA_B.US,D,20160512,000000,25.1147,25.18,25.0152,25.18,7561,0
+MFA_B.US,D,20160513,000000,25.1001,25.179,25.1,25.12,5655,0
+MFA_B.US,D,20160516,000000,25.1699,25.2,25.02,25.02,34725,0
+MFA_B.US,D,20160517,000000,25,25.18,24.9201,25.041,49673,0
+MFA_B.US,D,20160518,000000,25.03,25.05,24.96,25.05,18342,0
+MFA_B.US,D,20160519,000000,24.98,25.03,24.8001,25.03,17372,0
+MFA_B.US,D,20160520,000000,24.98,25.05,24.95,25.04,16565,0
+MFA_B.US,D,20160523,000000,24.97,25.05,24.97,25.05,11947,0
+MFA_B.US,D,20160524,000000,25.05,25.05,25,25.05,15069,0
+MFA_B.US,D,20160525,000000,24.99,25.05,24.97,25.05,10343,0
+MFA_B.US,D,20160526,000000,25.05,25.16,25.0496,25.15,14854,0
+MFA_B.US,D,20160527,000000,25.15,25.18,25.0744,25.18,17591,0
+MFA_B.US,D,20160531,000000,25.18,25.4,25.17,25.38,54812,0
+MFA_B.US,D,20160601,000000,24.79,24.9199,24.79,24.89,18712,0
+MFA_B.US,D,20160602,000000,24.92,25.0201,24.92,24.98,19301,0
+MFA_B.US,D,20160603,000000,25.05,25.15,24.9201,25.08,35117,0
+MFA_B.US,D,20160606,000000,25.07,25.208,24.98,24.98,23661,0
+MFA_B.US,D,20160607,000000,25.02,25.02,24.84,24.84,20097,0
+MFA_B.US,D,20160608,000000,24.9193,24.93,24.85,24.9256,6473,0
+MFA_B.US,D,20160609,000000,25,25.09,24.9525,25.08,17584,0
+MFA_B.US,D,20160610,000000,24.99,25.0499,24.8101,25,17253,0
+MFA_B.US,D,20160613,000000,25,25.12,25,25.06,9591,0
+MFA_B.US,D,20160614,000000,25.06,25.125,24.98,25.125,11582,0
+MFA_B.US,D,20160615,000000,25.15,25.19,25.0301,25.06,8842,0
+MFA_B.US,D,20160616,000000,25.04,25.18,25.03,25.04,11563,0
+MFA_B.US,D,20160617,000000,25.0958,25.18,25.05,25.05,4329,0
+MFA_B.US,D,20160620,000000,25.17,25.17,25.03,25.08,14714,0
+MFA_B.US,D,20160621,000000,25.09,25.2799,25.09,25.2599,3077,0
+MFA_B.US,D,20160622,000000,25.12,25.27,25.12,25.27,10083,0
+MFA_B.US,D,20160623,000000,25.25,25.35,25.24,25.34,20775,0
+MFA_B.US,D,20160624,000000,25.08,25.32,25,25,13421,0
+MFA_B.US,D,20160627,000000,25.15,25.29,25.03,25.1275,6996,0
+MFA_B.US,D,20160628,000000,25.03,25.3699,25,25.3699,12584,0
+MFA_B.US,D,20160629,000000,25.31,25.377,25.1101,25.13,27480,0
+MFA_B.US,D,20160630,000000,25.29,25.4199,24.9,24.97,42096,0
+MFA_B.US,D,20160701,000000,25,25.2999,24.96,25,16402,0
+MFA_B.US,D,20160705,000000,25.06,25.15,25.03,25.09,5861,0
+MFA_B.US,D,20160706,000000,25.0382,25.3399,24.8,25.1687,25750,0
+MFA_B.US,D,20160707,000000,25.27,25.27,25.03,25.25,7259,0
+MFA_B.US,D,20160708,000000,25.24,25.49,25.05,25.08,27050,0
+MFA_B.US,D,20160711,000000,25.14,25.28,25.08,25.0977,14905,0
+MFA_B.US,D,20160712,000000,25.22,25.44,25.0701,25.4,26287,0
+MFA_B.US,D,20160713,000000,25.4,25.42,25.13,25.3,16467,0
+MFA_B.US,D,20160714,000000,25.38,25.38,25.03,25.1799,21471,0
+MFA_B.US,D,20160715,000000,25.2,25.25,25.11,25.11,37491,0
+MFA_B.US,D,20160718,000000,25.18,25.24,25.1,25.21,23076,0
+MFA_B.US,D,20160719,000000,25.1729,25.4,25.12,25.38,19259,0
+MFA_B.US,D,20160720,000000,25.38,25.3899,25.18,25.29,13860,0
+MFA_B.US,D,20160721,000000,25.28,25.3586,25.16,25.2,19291,0
+MFA_B.US,D,20160722,000000,25.3199,25.36,25.23,25.34,13865,0
+MFA_B.US,D,20160725,000000,25.34,25.4299,25.24,25.31,19968,0
+MFA_B.US,D,20160726,000000,25.36,25.38,25.23,25.38,18549,0
+MFA_B.US,D,20160727,000000,25.3,25.45,25.27,25.36,23632,0
+MFA_B.US,D,20160728,000000,25.44,25.45,25.27,25.45,21439,0
+MFA_B.US,D,20160729,000000,25.51,25.71,25.5,25.71,10737,0
+MFA_B.US,D,20160801,000000,25.75,25.92,25.5601,25.92,16525,0
+MFA_B.US,D,20160802,000000,25.79,25.79,25.6101,25.64,10496,0
+MFA_B.US,D,20160803,000000,25.7499,25.79,25.64,25.7,19193,0
+MFA_B.US,D,20160804,000000,25.87,25.87,25.65,25.7,16139,0
+MFA_B.US,D,20160805,000000,25.7292,25.79,25.66,25.66,11166,0
+MFA_B.US,D,20160808,000000,25.78,25.789,25.51,25.63,61814,0
+MFA_B.US,D,20160809,000000,25.65,25.7,25.471,25.6,43322,0
+MFA_B.US,D,20160810,000000,25.6,25.86,25.6,25.86,17626,0
+MFA_B.US,D,20160811,000000,25.76,25.83,25.6573,25.83,7970,0
+MFA_B.US,D,20160812,000000,25.76,25.8,25.75,25.8,14879,0
+MFA_B.US,D,20160815,000000,25.71,25.92,25.64,25.92,30533,0
+MFA_B.US,D,20160816,000000,25.9,25.97,25.75,25.97,9694,0
+MFA_B.US,D,20160817,000000,25.91,26.04,25.8,26.04,11652,0
+MFA_B.US,D,20160818,000000,26.04,26.04,25.95,26.01,7639,0
+MFA_B.US,D,20160819,000000,25.88,26.02,25.88,25.98,4949,0
+MFA_B.US,D,20160822,000000,25.93,26,25.76,25.76,7794,0
+MFA_B.US,D,20160823,000000,25.76,25.8399,25.75,25.82,11879,0
+MFA_B.US,D,20160824,000000,25.83,25.905,25.8,25.905,22235,0
+MFA_B.US,D,20160825,000000,25.93,25.98,25.8501,25.979,11632,0
+MFA_B.US,D,20160826,000000,25.97,25.99,25.9201,25.9201,6746,0
+MFA_B.US,D,20160829,000000,25.9392,25.99,25.8501,25.894,8076,0
+MFA_B.US,D,20160830,000000,25.95,26.09,25.95,26,17449,0
+MFA_B.US,D,20160831,000000,25.46,25.87,25.46,25.81,53143,0
+MFA_B.US,D,20160901,000000,25.77,25.8346,25.39,25.5334,33221,0
+MFA_B.US,D,20160902,000000,25.54,25.54,25.42,25.528,4582,0
+MFA_B.US,D,20160906,000000,25.44,25.5,25.3,25.4,22864,0
+MFA_B.US,D,20160907,000000,25.32,25.4,25.31,25.3317,7186,0
+MFA_B.US,D,20160908,000000,25.4,25.48,25.31,25.31,15885,0
+MFA_B.US,D,20160909,000000,25.35,25.4509,24.89,24.95,38072,0
+MFA_B.US,D,20160912,000000,24.9999,25.29,24.9705,25.01,12495,0
+MFA_B.US,D,20160913,000000,25.04,25.23,25,25,13215,0
+MFA_B.US,D,20160914,000000,25.1586,25.29,25.02,25.29,5328,0
+MFA_B.US,D,20160915,000000,25.1742,25.18,25.05,25.1799,11038,0
+MFA_B.US,D,20160916,000000,25.15,25.2,25.1431,25.2,9507,0
+MFA_B.US,D,20160919,000000,25.2,25.333,25.2,25.29,7369,0
+MFA_B.US,D,20160920,000000,25.39,25.4,25.15,25.2,11585,0
+MFA_B.US,D,20160921,000000,25.33,25.33,25.1712,25.29,10018,0
+MFA_B.US,D,20160922,000000,25.31,25.64,25.31,25.49,16517,0
+MFA_B.US,D,20160923,000000,25.38,25.67,25.36,25.3601,16793,0
+MFA_B.US,D,20160926,000000,25.35,25.59,25.22,25.55,6646,0
+MFA_B.US,D,20160927,000000,25.51,25.66,25.42,25.66,8646,0
+MFA_B.US,D,20160928,000000,25.51,25.64,25.3,25.3,13804,0
+MFA_B.US,D,20160929,000000,25.3,25.443,25.02,25.19,15203,0
+MFA_B.US,D,20160930,000000,25.34,25.71,25.17,25.7,40773,0
+MFA_B.US,D,20161003,000000,25.602,25.69,25.43,25.55,4813,0
+MFA_B.US,D,20161004,000000,25.5,25.65,25.4268,25.4975,9569,0
+MFA_B.US,D,20161005,000000,25.56,25.56,25.21,25.22,13825,0
+MFA_B.US,D,20161006,000000,25.25,25.25,25.1,25.22,10255,0
+MFA_B.US,D,20161007,000000,25.33,25.3999,25.265,25.265,2862,0
+MFA_B.US,D,20161010,000000,25.21,25.21,25.1,25.1,8139,0
+MFA_B.US,D,20161011,000000,25.15,25.34,25.1001,25.12,7070,0
+MFA_B.US,D,20161012,000000,25.12,25.3999,25.1,25.1822,4094,0
+MFA_B.US,D,20161013,000000,25.1001,25.3699,25.1001,25.15,10981,0
+MFA_B.US,D,20161014,000000,25.19,25.28,25.1,25.11,6909,0
+MFA_B.US,D,20161017,000000,25.15,25.2299,25.12,25.13,11955,0
+MFA_B.US,D,20161018,000000,25.19,25.4,25.15,25.4,18824,0
+MFA_B.US,D,20161019,000000,25.3436,25.3828,25.16,25.2,19663,0
+MFA_B.US,D,20161020,000000,25.2,25.33,25.16,25.279,13821,0
+MFA_B.US,D,20161021,000000,25.2418,25.42,25.17,25.42,32889,0
+MFA_B.US,D,20161024,000000,25.4,25.4675,25.26,25.45,7632,0
+MFA_B.US,D,20161025,000000,25.48,25.56,25.31,25.55,4427,0
+MFA_B.US,D,20161026,000000,25.52,25.5599,25.3001,25.4,8116,0
+MFA_B.US,D,20161027,000000,25.45,25.45,25.165,25.36,1687,0
+MFA_B.US,D,20161028,000000,25.3588,25.3899,25.08,25.38,20209,0
+MFA_B.US,D,20161031,000000,25.39,25.41,25.25,25.2897,10636,0
+MFA_B.US,D,20161101,000000,25.3,25.4,25.2628,25.4,5836,0
+MFA_B.US,D,20161102,000000,25.405,25.405,25.1,25.3499,8632,0
+MFA_B.US,D,20161103,000000,25.27,25.29,25,25,21800,0
+MFA_B.US,D,20161104,000000,25,25.2,25,25.2,6229,0
+MFA_B.US,D,20161107,000000,25.15,25.15,25,25,32083,0
+MFA_B.US,D,20161108,000000,24.965,25.0964,24.93,25.0964,10710,0
+MFA_B.US,D,20161109,000000,24.9,25.04,24.898,24.99,28280,0
+MFA_B.US,D,20161110,000000,25,25,24.76,24.88,16035,0
+MFA_B.US,D,20161111,000000,24.85,24.85,24.65,24.79,28869,0
+MFA_B.US,D,20161114,000000,24.79,24.79,24.38,24.42,22485,0
+MFA_B.US,D,20161115,000000,24.43,24.53,24.42,24.5,21472,0
+MFA_B.US,D,20161116,000000,24.49,24.89,24.4578,24.4578,36695,0
+MFA_B.US,D,20161117,000000,24.4359,24.55,24.4,24.49,19654,0
+MFA_B.US,D,20161118,000000,24.71,24.71,24.36,24.36,21633,0
+MFA_B.US,D,20161121,000000,24.4868,24.5,24.45,24.469,18991,0
+MFA_B.US,D,20161122,000000,24.51,24.51,24.4632,24.47,14648,0
+MFA_B.US,D,20161123,000000,24.539,24.7943,24.39,24.39,16046,0
+MFA_B.US,D,20161125,000000,24.4,24.5,24.4,24.42,11762,0
+MFA_B.US,D,20161128,000000,24.81,24.81,24.55,24.6,86468,0
+MFA_B.US,D,20161129,000000,24.65,24.86,24.594,24.7,59314,0
+MFA_B.US,D,20161130,000000,24.65,24.84,24.63,24.63,38673,0
+MFA_B.US,D,20161201,000000,24.63,24.8,24.62,24.63,88858,0
+MFA_B.US,D,20161202,000000,24.17,24.55,24.15,24.2,102529,0
+MFA_B.US,D,20161205,000000,24.25,24.25,24.05,24.05,18909,0
+MFA_B.US,D,20161206,000000,24.06,24.0683,23.92,24.04,18784,0
+MFA_B.US,D,20161207,000000,24.06,24.15,23.984,24,30860,0
+MFA_B.US,D,20161208,000000,24.12,24.3929,23.9,24.01,35201,0
+MFA_B.US,D,20161209,000000,24.05,24.34,23.99,23.99,11194,0
+MFA_B.US,D,20161212,000000,23.91,23.94,23.8,23.81,21571,0
+MFA_B.US,D,20161213,000000,23.95,23.95,23.65,23.755,12773,0
+MFA_B.US,D,20161214,000000,23.94,23.94,23.5,23.51,32877,0
+MFA_B.US,D,20161215,000000,23.5,24.38,23.36,24.03,18076,0
+MFA_B.US,D,20161216,000000,24.12,24.12,23.8317,23.99,24583,0
+MFA_B.US,D,20161219,000000,23.96,24.2799,23.96,24.23,12475,0
+MFA_B.US,D,20161220,000000,24.34,24.349,24.05,24.1663,20270,0
+MFA_B.US,D,20161221,000000,24.2053,24.47,24.2053,24.35,36258,0
+MFA_B.US,D,20161222,000000,24.1572,24.32,24.1,24.18,23032,0
+MFA_B.US,D,20161223,000000,24.14,24.45,24.0516,24.23,29828,0
+MFA_B.US,D,20161227,000000,24.39,24.39,23.965,24,13489,0
+MFA_B.US,D,20161228,000000,23.95,24.04,23.9,23.9,14796,0
+MFA_B.US,D,20161229,000000,23.95,23.95,23.8742,23.9,9728,0
+MFA_B.US,D,20161230,000000,24.2,24.31,23.95,24.2347,15575,0
+MFA_B.US,D,20170103,000000,24.1352,24.2526,24.0703,24.11,15742,0
+MFA_B.US,D,20170104,000000,24.14,24.34,24.019,24.1274,23233,0
+MFA_B.US,D,20170105,000000,24.153,24.21,24.0391,24.1599,10303,0
+MFA_B.US,D,20170106,000000,24.0001,24.15,24.0001,24.13,15231,0
+MFA_B.US,D,20170109,000000,24.2,24.2,24.05,24.05,20370,0
+MFA_B.US,D,20170110,000000,24.113,24.1708,24.05,24.1265,37577,0
+MFA_B.US,D,20170111,000000,24.15,24.19,24.08,24.17,34175,0
+MFA_B.US,D,20170112,000000,24.18,24.21,24.125,24.19,36377,0
+MFA_B.US,D,20170113,000000,24.2,24.41,24.15,24.25,24448,0
+MFA_B.US,D,20170117,000000,24.25,24.42,24.08,24.15,28490,0
+MFA_B.US,D,20170118,000000,24.15,24.18,24.08,24.13,28985,0
+MFA_B.US,D,20170119,000000,24.13,24.13,23.8,24.0707,35259,0
+MFA_B.US,D,20170120,000000,23.99,24.05,23.56,23.56,97862,0
+MFA_B.US,D,20170123,000000,23.76,24.05,23.76,24.02,52634,0
+MFA_B.US,D,20170124,000000,24.0999,24.1,23.8954,23.9036,15408,0
+MFA_B.US,D,20170125,000000,23.92,24.1,23.9,24.05,5696,0
+MFA_B.US,D,20170126,000000,23.9986,24.24,23.9637,24.03,8412,0
+MFA_B.US,D,20170127,000000,24.04,24.21,24.04,24.05,20354,0
+MFA_B.US,D,20170130,000000,24.12,24.2159,24.02,24.1129,15015,0
+MFA_B.US,D,20170131,000000,24.07,24.14,24.05,24.06,24097,0
+MFA_B.US,D,20170201,000000,24.1724,24.21,24.05,24.19,17773,0
+MFA_B.US,D,20170202,000000,24.2,24.26,24.145,24.2357,26253,0
+MFA_B.US,D,20170203,000000,24.3358,24.43,24.3163,24.42,12231,0
+MFA_B.US,D,20170206,000000,24.43,24.72,24.3985,24.65,18487,0
+MFA_B.US,D,20170207,000000,24.615,24.86,24.5167,24.75,20076,0
+MFA_B.US,D,20170208,000000,24.7431,24.86,24.65,24.86,19025,0
+MFA_B.US,D,20170209,000000,24.9,24.98,24.8058,24.98,12503,0
+MFA_B.US,D,20170210,000000,24.98,25.19,24.901,25.0475,27805,0
+MFA_B.US,D,20170213,000000,25.0728,25.129,24.91,24.97,12365,0
+MFA_B.US,D,20170214,000000,25.02,25.02,24.8576,24.9202,26264,0
+MFA_B.US,D,20170215,000000,24.88,25,24.88,25,22797,0
+MFA_B.US,D,20170216,000000,24.95,25.09,24.93,25.09,20985,0
+MFA_B.US,D,20170217,000000,24.9946,25.16,24.93,24.93,15211,0
+MFA_B.US,D,20170221,000000,24.93,25.25,24.93,25.15,16704,0
+MFA_B.US,D,20170222,000000,25.25,25.25,25.1671,25.17,14472,0
+MFA_B.US,D,20170223,000000,25.171,25.3,25.171,25.3,23298,0
+MFA_B.US,D,20170224,000000,25.19,25.36,25.19,25.3015,12927,0
+MFA_B.US,D,20170227,000000,25.2508,25.5,25.2508,25.5,24820,0
+MFA_B.US,D,20170228,000000,25.4,25.45,25.3522,25.4497,15401,0
+MFA_B.US,D,20170301,000000,25.37,25.44,25.32,25.35,29405,0
+MFA_B.US,D,20170302,000000,24.98,25,24.8,24.91,24123,0
+MFA_B.US,D,20170303,000000,24.88,24.99,24.88,24.92,13305,0
+MFA_B.US,D,20170306,000000,24.92,24.99,24.848,24.9035,10680,0
+MFA_B.US,D,20170307,000000,24.96,24.9793,24.89,24.92,9289,0
+MFA_B.US,D,20170308,000000,24.87,24.9,24.7347,24.75,17699,0
+MFA_B.US,D,20170309,000000,24.7495,24.7495,24.53,24.53,19386,0
+MFA_B.US,D,20170310,000000,24.47,24.74,24.47,24.69,7690,0
+MFA_B.US,D,20170313,000000,24.6655,24.74,24.4301,24.6,6078,0
+MFA_B.US,D,20170314,000000,24.666,24.7399,24.666,24.72,7640,0
+MFA_B.US,D,20170315,000000,24.7,24.89,24.7,24.83,17285,0
+MFA_B.US,D,20170316,000000,24.89,24.9799,24.87,24.94,9747,0
+MFA_B.US,D,20170317,000000,24.99,24.99,24.9,24.96,12344,0
+MFA_B.US,D,20170320,000000,24.96,25.1,24.91,25.05,10066,0
+MFA_B.US,D,20170321,000000,24.9947,25.06,24.94,24.96,13355,0
+MFA_B.US,D,20170322,000000,24.901,25.15,24.901,25.1216,21249,0
+MFA_B.US,D,20170323,000000,25.1288,25.24,25.1,25.17,14694,0
+MFA_B.US,D,20170324,000000,25.13,25.28,25.13,25.25,16954,0
+MFA_B.US,D,20170327,000000,25.2,25.2299,25.1,25.1,16123,0
+MFA_B.US,D,20170328,000000,25.12,25.35,25.1,25.1001,20665,0
+MFA_B.US,D,20170329,000000,25.1979,25.25,25.1477,25.21,8506,0
+MFA_B.US,D,20170330,000000,25.2144,25.2999,25.05,25.1,12913,0
+MFA_B.US,D,20170331,000000,25.2,25.2238,25.06,25.1,10613,0
+MFA_B.US,D,20170403,000000,25.11,25.2904,25.11,25.18,4796,0
+MFA_B.US,D,20170404,000000,25.181,25.1999,25.05,25.17,17965,0
+MFA_B.US,D,20170405,000000,25.08,25.15,24.93,25,12661,0
+MFA_B.US,D,20170406,000000,24.9957,25.1066,24.9957,25,9042,0
+MFA_B.US,D,20170407,000000,25.08,25.08,24.91,25.0799,8468,0
+MFA_B.US,D,20170410,000000,25.1594,25.2097,25.02,25.2,4228,0
+MFA_B.US,D,20170411,000000,25.128,25.1599,25.1,25.1175,5211,0
+MFA_B.US,D,20170412,000000,25.159,25.19,25.0266,25.16,10017,0
+MFA_B.US,D,20170413,000000,25.1614,25.3,25.16,25.3,10515,0
+MFA_B.US,D,20170417,000000,25.2998,25.3,25.2255,25.3,6474,0
+MFA_B.US,D,20170418,000000,25.35,25.35,25.22,25.34,2950,0
+MFA_B.US,D,20170419,000000,25.2819,25.34,25.035,25.035,17536,0
+MFA_B.US,D,20170420,000000,25.1276,25.24,25.09,25.18,5205,0
+MFA_B.US,D,20170421,000000,25.197,25.2,25.05,25.19,4114,0
+MFA_B.US,D,20170424,000000,25.1621,25.2899,25.1,25.13,12951,0
+MFA_B.US,D,20170425,000000,25.1499,25.23,25.14,25.2084,16065,0
+MFA_B.US,D,20170426,000000,25.15,25.195,25.1,25.195,9074,0
+MFA_B.US,D,20170427,000000,25.1747,25.3,25.16,25.3,12616,0
+MFA_B.US,D,20170428,000000,25.3,25.34,25.18,25.34,8600,0
+MFA_B.US,D,20170501,000000,25.2793,25.44,25.2201,25.3728,15077,0
+MFA_B.US,D,20170502,000000,25.21,25.3938,25.1501,25.34,5793,0
+MFA_B.US,D,20170503,000000,25.3729,25.44,25.34,25.44,8615,0
+MFA_B.US,D,20170504,000000,25.33,25.3923,25.16,25.16,14095,0
+MFA_B.US,D,20170505,000000,25.2235,25.297,25.16,25.2499,4018,0
+MFA_B.US,D,20170508,000000,25.36,25.381,25.2,25.3,7893,0
+MFA_B.US,D,20170509,000000,25.2,25.3397,25.07,25.13,20136,0
+MFA_B.US,D,20170510,000000,25.19,25.2,25.1448,25.2,10470,0
+MFA_B.US,D,20170511,000000,25.25,25.29,25.2,25.29,4627,0
+MFA_B.US,D,20170512,000000,25.2693,25.319,25.2,25.3,11304,0
+MFA_B.US,D,20170515,000000,25.3182,25.44,25.26,25.33,8966,0
+MFA_B.US,D,20170516,000000,25.4044,25.439,25.2701,25.39,4224,0
+MFA_B.US,D,20170517,000000,25.44,25.45,25.4101,25.4175,6418,0
+MFA_B.US,D,20170518,000000,25.4,25.45,25.39,25.45,9496,0
+MFA_B.US,D,20170519,000000,25.45,25.5,25.4464,25.4701,7563,0
+MFA_B.US,D,20170522,000000,25.4637,25.54,25.45,25.54,7259,0
+MFA_B.US,D,20170523,000000,25.5067,25.59,25.5067,25.52,7700,0
+MFA_B.US,D,20170524,000000,25.562,25.59,25.55,25.55,5796,0
+MFA_B.US,D,20170525,000000,25.59,25.59,25.5,25.5199,5807,0
+MFA_B.US,D,20170526,000000,25.5518,25.59,25.551,25.58,6537,0
+MFA_B.US,D,20170530,000000,25.587,25.77,25.5779,25.75,22144,0
+MFA_B.US,D,20170531,000000,25.3,25.4532,25.3,25.4,13011,0
+MFA_B.US,D,20170601,000000,25.3995,25.4,25.3,25.37,11571,0
+MFA_B.US,D,20170602,000000,25.4,25.4499,25.33,25.37,12173,0
+MFA_B.US,D,20170605,000000,25.37,25.4,25.2855,25.39,5620,0
+MFA_B.US,D,20170606,000000,25.4101,25.45,25.13,25.3327,14684,0
+MFA_B.US,D,20170607,000000,25.2,25.351,25.16,25.1862,14063,0
+MFA_B.US,D,20170608,000000,25.25,25.25,25.15,25.24,10646,0
+MFA_B.US,D,20170609,000000,25.3,25.39,25.2803,25.324,3380,0
+MFA_B.US,D,20170612,000000,25.36,25.4279,25.2588,25.2879,11034,0
+MFA_B.US,D,20170613,000000,25.3,25.4,25.2523,25.3739,6492,0
+MFA_B.US,D,20170614,000000,25.34,25.41,25.317,25.34,5748,0
+MFA_B.US,D,20170615,000000,25.2501,25.29,25.17,25.17,11814,0
+MFA_B.US,D,20170616,000000,25.1501,25.2,25.1501,25.16,5558,0
+MFA_B.US,D,20170619,000000,25.2239,25.37,25.221,25.37,15781,0
+MFA_B.US,D,20170620,000000,25.3447,25.4023,25.3,25.36,8020,0
+MFA_B.US,D,20170621,000000,25.47,25.5518,25.22,25.22,19925,0
+MFA_B.US,D,20170622,000000,25.378,25.39,25.28,25.28,3762,0
+MFA_B.US,D,20170623,000000,25.3799,25.3799,25.2224,25.24,6856,0
+MFA_B.US,D,20170626,000000,25.26,25.38,25.26,25.38,5808,0
+MFA_B.US,D,20170627,000000,25.3,25.4016,25.3,25.4016,5447,0
+MFA_B.US,D,20170628,000000,25.4108,25.4108,25.3,25.35,10284,0
+MFA_B.US,D,20170629,000000,25.29,25.36,25.276,25.339,10660,0
+MFA_B.US,D,20170630,000000,25.39,25.39,25.3139,25.366,6571,0
+MFA_B.US,D,20170703,000000,25.3308,25.48,25.32,25.4,6267,0
+MFA_B.US,D,20170705,000000,25.37,25.7,25.3627,25.57,10586,0
+MFA_B.US,D,20170706,000000,25.42,25.74,25.42,25.7,15837,0
+MFA_B.US,D,20170707,000000,25.6,25.74,25.43,25.74,10143,0
+MFA_B.US,D,20170710,000000,25.56,25.77,25.4201,25.65,18238,0
+MFA_B.US,D,20170711,000000,25.59,25.77,25.4,25.56,8013,0
+MFA_B.US,D,20170712,000000,25.77,25.77,25.73,25.75,5219,0
+MFA_B.US,D,20170713,000000,25.55,25.75,25.5494,25.5501,12461,0
+MFA_B.US,D,20170714,000000,25.6,25.77,25.6,25.67,5658,0
+MFA_B.US,D,20170717,000000,25.5001,25.77,25.5001,25.56,6893,0
+MFA_B.US,D,20170718,000000,25.73,25.73,25.51,25.62,9381,0
+MFA_B.US,D,20170719,000000,25.6005,25.63,25.4023,25.49,16798,0
+MFA_B.US,D,20170720,000000,25.49,25.57,25.46,25.48,7664,0
+MFA_B.US,D,20170721,000000,25.47,25.81,25.47,25.79,17239,0
+MFA_B.US,D,20170724,000000,25.59,25.6,25.47,25.55,3126,0
+MFA_B.US,D,20170725,000000,25.5256,25.5867,25.44,25.56,5683,0
+MFA_B.US,D,20170726,000000,25.55,25.8,25.46,25.8,8987,0
+MFA_B.US,D,20170727,000000,25.72,25.72,25.5,25.6595,2093,0
+MFA_B.US,D,20170728,000000,25.5105,25.6,25.4744,25.5001,8740,0
+MFA_B.US,D,20170731,000000,25.52,25.5293,25.35,25.4773,10914,0
+MFA_B.US,D,20170801,000000,25.48,25.5,25.4,25.5,5892,0
+MFA_B.US,D,20170802,000000,25.58,25.58,25.3884,25.4818,4343,0
+MFA_B.US,D,20170803,000000,25.544,25.76,25.4953,25.76,9747,0
+MFA_B.US,D,20170804,000000,25.7,25.88,25.7,25.82,7287,0
+MFA_B.US,D,20170807,000000,25.77,25.85,25.7513,25.78,4987,0
+MFA_B.US,D,20170808,000000,25.8119,25.89,25.69,25.774,11833,0
+MFA_B.US,D,20170809,000000,25.82,25.82,25.76,25.809,8443,0
+MFA_B.US,D,20170810,000000,25.8163,25.8163,25.45,25.58,11429,0
+MFA_B.US,D,20170811,000000,25.6,25.678,25.46,25.5,7466,0
+MFA_B.US,D,20170814,000000,25.56,25.62,25.543,25.55,1660,0
+MFA_B.US,D,20170815,000000,25.6289,25.75,25.6142,25.75,2958,0
+MFA_B.US,D,20170816,000000,25.829,25.829,25.62,25.62,11277,0
+MFA_B.US,D,20170817,000000,25.6704,25.7372,25.46,25.46,8111,0
+MFA_B.US,D,20170818,000000,25.69,25.719,25.58,25.69,4749,0
+MFA_B.US,D,20170821,000000,25.86,25.86,25.6695,25.77,7092,0
+MFA_B.US,D,20170822,000000,25.7196,25.7224,25.54,25.54,10245,0
+MFA_B.US,D,20170823,000000,25.53,25.648,25.51,25.6,4846,0
+MFA_B.US,D,20170824,000000,25.65,25.73,25.64,25.689,7445,0
+MFA_B.US,D,20170825,000000,25.7316,25.8133,25.61,25.68,4921,0
+MFA_B.US,D,20170828,000000,25.693,25.84,25.68,25.84,5377,0
+MFA_B.US,D,20170829,000000,24.85,25.8533,24.85,25.7,13876,0
+MFA_B.US,D,20170830,000000,25.4,25.4,25.25,25.4,8765,0
+MFA_B.US,D,20170831,000000,25.53,25.53,25.3,25.3,11597,0
+MFA_B.US,D,20170901,000000,25.36,25.44,25.36,25.37,9107,0
+MFA_B.US,D,20170905,000000,25.4175,25.42,25.3632,25.4199,4870,0
+MFA_B.US,D,20170906,000000,25.4384,25.5,25.35,25.45,8354,0
+MFA_B.US,D,20170907,000000,25.43,25.4451,25.3422,25.4451,4669,0
+MFA_B.US,D,20170908,000000,25.4063,25.4352,25.36,25.36,1470,0
+MFA_B.US,D,20170911,000000,25.3922,25.47,25.37,25.435,6528,0
+MFA_B.US,D,20170912,000000,25.37,25.37,25.32,25.3506,6189,0
+MFA_B.US,D,20170913,000000,25.28,25.4231,25.28,25.35,5381,0
+MFA_B.US,D,20170914,000000,25.3509,25.36,25.2,25.2,14352,0
+MFA_B.US,D,20170915,000000,25.28,25.345,25.2554,25.29,5140,0
+MFA_B.US,D,20170918,000000,25.3,25.41,25.298,25.41,16944,0
+MFA_B.US,D,20170919,000000,25.3873,25.622,25.3873,25.57,13302,0
+MFA_B.US,D,20170920,000000,25.66,25.69,25.56,25.6012,11588,0
+MFA_B.US,D,20170921,000000,25.53,25.645,25.53,25.6001,6873,0
+MFA_B.US,D,20170922,000000,25.5999,25.5999,25.34,25.3801,4893,0
+MFA_B.US,D,20170925,000000,25.346,25.56,25.346,25.36,7515,0
+MFA_B.US,D,20170926,000000,25.38,25.4609,25.36,25.3816,11859,0
+MFA_B.US,D,20170927,000000,25.42,25.55,25.36,25.49,10706,0
+MFA_B.US,D,20170928,000000,25.4,25.4328,25.344,25.3817,4312,0
+MFA_B.US,D,20170929,000000,25.5,25.5,25.23,25.23,24572,0
+MFA_B.US,D,20171002,000000,25.33,25.37,25.22,25.29,10525,0
+MFA_B.US,D,20171003,000000,25.23,25.259,25.22,25.22,10631,0
+MFA_B.US,D,20171004,000000,25.22,25.25,25.2,25.2,11465,0
+MFA_B.US,D,20171005,000000,25.27,25.3,25.2211,25.23,13935,0
+MFA_B.US,D,20171006,000000,25.2,25.24,25.14,25.14,16468,0
+MFA_B.US,D,20171009,000000,25.17,25.17,25.12,25.12,3018,0
+MFA_B.US,D,20171010,000000,25.16,25.43,25.12,25.43,13091,0
+MFA_B.US,D,20171011,000000,25.38,25.42,25.19,25.2,18218,0
+MFA_B.US,D,20171012,000000,25.23,25.331,25.22,25.25,9134,0
+MFA_B.US,D,20171013,000000,25.3,25.4,25.3,25.36,3410,0
+MFA_B.US,D,20171016,000000,25.55,25.55,25.3874,25.4261,4441,0
+MFA_B.US,D,20171017,000000,25.4792,25.5877,25.45,25.45,4945,0
+MFA_B.US,D,20171018,000000,25.55,25.65,25.47,25.65,7778,0
+MFA_B.US,D,20171019,000000,25.5856,25.65,25.55,25.65,5854,0
+MFA_B.US,D,20171020,000000,25.5589,25.67,25.55,25.67,3848,0
+MFA_B.US,D,20171023,000000,25.6,25.65,25.58,25.605,6848,0
+MFA_B.US,D,20171024,000000,25.551,25.65,25.45,25.5,4620,0
+MFA_B.US,D,20171025,000000,25.52,25.54,25.416,25.52,5447,0
+MFA_B.US,D,20171026,000000,25.41,25.5054,25.4,25.42,7811,0
+MFA_B.US,D,20171027,000000,25.62,25.68,25.584,25.64,7524,0
+MFA_B.US,D,20171030,000000,25.63,25.66,25.5301,25.6,5603,0
+MFA_B.US,D,20171031,000000,25.6161,25.6213,25.45,25.505,8478,0
+MFA_B.US,D,20171101,000000,25.53,25.53,25.47,25.53,3714,0
+MFA_B.US,D,20171102,000000,25.5,25.5,25.2,25.2,6203,0
+MFA_B.US,D,20171103,000000,25.41,25.41,25.236,25.34,8675,0
+MFA_B.US,D,20171106,000000,25.415,25.47,25.35,25.39,11664,0
+MFA_B.US,D,20171107,000000,25.354,25.354,25.29,25.34,10703,0
+MFA_B.US,D,20171108,000000,25.42,25.42,25.29,25.38,20717,0
+MFA_B.US,D,20171109,000000,25.409,25.42,25.26,25.27,13760,0
+MFA_B.US,D,20171110,000000,25.39,25.49,25.3099,25.3614,6989,0
+MFA_B.US,D,20171113,000000,25.31,25.42,25.31,25.378,7585,0
+MFA_B.US,D,20171114,000000,25.4,25.4,25.335,25.3427,4183,0
+MFA_B.US,D,20171115,000000,25.4,25.6,25.33,25.4299,13240,0
+MFA_B.US,D,20171116,000000,25.38,25.6,25.38,25.6,10132,0
+MFA_B.US,D,20171117,000000,25.554,25.7399,25.554,25.72,12595,0
+MFA_B.US,D,20171120,000000,25.72,25.79,25.6477,25.78,10065,0
+MFA_B.US,D,20171121,000000,25.77,25.78,25.6583,25.75,9466,0
+MFA_B.US,D,20171122,000000,25.6893,25.78,25.6849,25.7407,7756,0
+MFA_B.US,D,20171124,000000,25.7527,25.8,25.7527,25.7794,2917,0
+MFA_B.US,D,20171127,000000,25.75,25.78,25.6001,25.7,9994,0
+MFA_B.US,D,20171128,000000,25.62,25.749,25.62,25.67,5834,0
+MFA_B.US,D,20171129,000000,25.6744,25.73,25.62,25.72,14504,0
+MFA_B.US,D,20171130,000000,25.46,25.46,25.2802,25.33,10600,0
+MFA_B.US,D,20171201,000000,25.26,25.41,25.25,25.33,4200,0
+MFA_B.US,D,20171204,000000,25.3175,25.3472,25.3175,25.3472,5403,0
+MFA_B.US,D,20171205,000000,25.29,25.3458,25.22,25.2895,5481,0
+MFA_B.US,D,20171206,000000,25.2703,25.3279,25.24,25.3,3034,0
+MFA_B.US,D,20171207,000000,25.3191,25.3373,25.2755,25.2755,9133,0
+MFA_B.US,D,20171208,000000,25.28,25.322,25.21,25.21,8354,0
+MFA_B.US,D,20171211,000000,25.24,25.26,25.22,25.23,11399,0
+MFA_B.US,D,20171212,000000,25.23,25.27,25.21,25.21,6216,0
+MFA_B.US,D,20171213,000000,25.22,25.2886,25.22,25.25,5994,0
+MFA_B.US,D,20171214,000000,25.26,25.28,25.23,25.23,5799,0
+MFA_B.US,D,20171215,000000,25.238,25.3,25.23,25.23,7576,0
+MFA_B.US,D,20171218,000000,25.24,25.322,25.24,25.319,32664,0
+MFA_B.US,D,20171219,000000,25.32,25.34,25.265,25.34,13278,0
+MFA_B.US,D,20171220,000000,25.31,25.34,25.24,25.24,11692,0
+MFA_B.US,D,20171221,000000,25.28,25.31,25.23,25.31,1779,0
+MFA_B.US,D,20171222,000000,25.25,25.33,25.23,25.2883,24423,0
+MFA_B.US,D,20171226,000000,25.322,25.322,25.24,25.28,21285,0
+MFA_B.US,D,20171227,000000,25.3,25.33,25.25,25.33,13181,0
+MFA_B.US,D,20171228,000000,25.33,25.34,25.26,25.32,12139,0
+MFA_B.US,D,20171229,000000,25.35,25.35,25.26,25.3,21518,0
+MFA_B.US,D,20180102,000000,25.33,25.33,25.26,25.28,12042,0
+MFA_B.US,D,20180103,000000,25.3397,25.3397,25.22,25.25,18848,0
+MFA_B.US,D,20180104,000000,25.25,25.29,25.25,25.27,9883,0
+MFA_B.US,D,20180105,000000,25.2604,25.282,25.23,25.23,5554,0
+MFA_B.US,D,20180108,000000,25.25,25.29,25.24,25.274,11353,0
+MFA_B.US,D,20180109,000000,25.29,25.3,25.26,25.2601,7945,0
+MFA_B.US,D,20180110,000000,25.28,25.3,25.22,25.22,23239,0
+MFA_B.US,D,20180111,000000,25.2401,25.3,25.2401,25.3,6462,0
+MFA_B.US,D,20180112,000000,25.25,25.32,25.2373,25.25,6863,0
+MFA_B.US,D,20180116,000000,25.2738,25.3,25.25,25.285,15571,0
+MFA_B.US,D,20180117,000000,25.27,25.339,25.26,25.28,7681,0
+MFA_B.US,D,20180118,000000,25.28,25.33,25.25,25.2768,10979,0
+MFA_B.US,D,20180119,000000,25.28,25.28,25.22,25.22,18221,0
+MFA_B.US,D,20180122,000000,25.2495,25.32,25.2,25.22,17247,0
+MFA_B.US,D,20180123,000000,25.2201,25.276,25.16,25.23,11870,0
+MFA_B.US,D,20180124,000000,25.19,25.2399,25.18,25.2,10314,0
+MFA_B.US,D,20180125,000000,25.22,25.22,25.1809,25.2,17836,0
+MFA_B.US,D,20180126,000000,25.19,25.2,24.96,25,23039,0
+MFA_B.US,D,20180129,000000,24.97,24.9755,24.76,24.87,43890,0
+MFA_B.US,D,20180130,000000,24.77,25.05,24.77,24.95,17462,0
+MFA_B.US,D,20180131,000000,24.95,25.075,24.813,24.99,14900,0
+MFA_B.US,D,20180201,000000,25.06,25.06,24.75,24.8,24022,0
+MFA_B.US,D,20180202,000000,24.68,24.8,24.53,24.74,27532,0
+MFA_B.US,D,20180205,000000,24.7341,25.04,24.64,25,44878,0
+MFA_B.US,D,20180206,000000,24.65,25.05,24.65,25.05,24584,0
+MFA_B.US,D,20180207,000000,25.05,25.0558,24.99,25.02,15649,0
+MFA_B.US,D,20180208,000000,25.0227,25.06,24.99,25,17474,0
+MFA_B.US,D,20180209,000000,24.9699,25,24.9,25,28470,0
+MFA_B.US,D,20180212,000000,25.14,25.15,24.9886,24.9886,32638,0
+MFA_B.US,D,20180213,000000,25.0679,25.0679,24.82,24.82,36554,0
+MFA_B.US,D,20180214,000000,24.86,24.98,24.75,24.82,32384,0
+MFA_B.US,D,20180215,000000,24.885,25,24.74,24.74,25370,0
+MFA_B.US,D,20180216,000000,24.87,24.9788,24.82,24.97,15351,0
+MFA_B.US,D,20180220,000000,25,25.1,25,25.082,15493,0
+MFA_B.US,D,20180221,000000,25.129,25.1299,25,25.095,17952,0
+MFA_B.US,D,20180222,000000,25.08,25.2223,25.08,25.1801,22942,0
+MFA_B.US,D,20180223,000000,25.22,25.3,25.11,25.3,19148,0
+MFA_B.US,D,20180226,000000,25.3,25.345,25.1487,25.25,17043,0
+MFA_B.US,D,20180227,000000,25.16,25.355,25.16,25.329,22225,0
+MFA_B.US,D,20180228,000000,25.35,25.5,25.35,25.5,17875,0
+MFA_B.US,D,20180301,000000,25.21,25.24,24.96,25.12,22360,0
+MFA_B.US,D,20180302,000000,24.9417,25.0991,24.9417,25.045,9682,0
+MFA_B.US,D,20180305,000000,24.93,25.04,24.93,25.04,8923,0
+MFA_B.US,D,20180306,000000,25.04,25.04,24.9477,24.9973,6112,0
+MFA_B.US,D,20180307,000000,25.04,25.04,25,25.03,13884,0
+MFA_B.US,D,20180308,000000,25.03,25.12,25,25.0769,8035,0
+MFA_B.US,D,20180309,000000,25.2,25.2,25,25.07,7792,0
+MFA_B.US,D,20180312,000000,25.01,25.1254,25.01,25.057,6138,0
+MFA_B.US,D,20180313,000000,25.09,25.14,25.09,25.14,2289,0
+MFA_B.US,D,20180314,000000,25.2,25.299,25.11,25.24,12877,0
+MFA_B.US,D,20180315,000000,25.45,25.45,25.25,25.41,11172,0
+MFA_B.US,D,20180316,000000,25.25,25.42,25.25,25.3501,6600,0
+MFA_B.US,D,20180319,000000,25.1633,25.369,25.1,25.15,14867,0
+MFA_B.US,D,20180320,000000,25.1702,25.2898,25.1402,25.2,8043,0
+MFA_B.US,D,20180321,000000,25.1402,25.3137,25,25.14,11236,0
+MFA_B.US,D,20180322,000000,25.14,25.19,24.9951,25.1899,11070,0
+MFA_B.US,D,20180323,000000,24.961,25.19,24.961,25.19,6092,0
+MFA_B.US,D,20180326,000000,25.01,25.17,25.01,25.04,4271,0
+MFA_B.US,D,20180327,000000,25.0926,25.25,25.08,25.25,2892,0
+MFA_B.US,D,20180328,000000,25.29,25.29,25.195,25.24,5116,0
+MFA_B.US,D,20180329,000000,25.37,25.49,25.16,25.17,30156,0
+MFA_B.US,D,20180402,000000,25.17,25.2719,25.1,25.18,5640,0
+MFA_B.US,D,20180403,000000,25.25,25.25,25.1,25.2,11649,0
+MFA_B.US,D,20180404,000000,25.174,25.2,25.0901,25.15,8716,0
+MFA_B.US,D,20180405,000000,25.1299,25.57,25.09,25.53,18892,0
+MFA_B.US,D,20180406,000000,25.38,25.59,25.38,25.59,10875,0
+MFA_B.US,D,20180409,000000,25.45,25.7,25.45,25.55,10745,0
+MFA_B.US,D,20180410,000000,25.45,25.5747,25.45,25.5,8406,0
+MFA_B.US,D,20180411,000000,25.5374,25.5374,25.42,25.42,5669,0
+MFA_B.US,D,20180412,000000,25.42,25.83,25.42,25.83,15389,0
+MFA_B.US,D,20180413,000000,25.65,25.7,25.58,25.68,10556,0
+MFA_B.US,D,20180416,000000,25.6033,25.88,25.5,25.78,34000,0
+MFA_B.US,D,20180417,000000,25.66,25.75,25.6,25.75,9234,0
+MFA_B.US,D,20180418,000000,25.729,25.729,25.5,25.7,4564,0
+MFA_B.US,D,20180419,000000,25.5968,25.61,25.27,25.375,6618,0
+MFA_B.US,D,20180420,000000,25.37,25.37,25.25,25.37,15813,0
+MFA_B.US,D,20180423,000000,25.27,25.37,25.26,25.37,1881,0
+MFA_B.US,D,20180424,000000,25.4307,25.48,25.16,25.37,3824,0
+MFA_B.US,D,20180425,000000,25.1992,25.1992,25.01,25.0694,9537,0
+MFA_B.US,D,20180426,000000,25.07,25.13,25.015,25.015,10726,0
+MFA_B.US,D,20180427,000000,25.05,25.05,23.96,24.77,105696,0
+MFA_B.US,D,20180430,000000,24.86,24.9299,24.6914,24.87,37595,0
+MFA_B.US,D,20180501,000000,24.9565,25,24.87,24.97,11370,0
+MFA_B.US,D,20180502,000000,24.97,25,24.8,24.98,12215,0
+MFA_B.US,D,20180503,000000,24.9,25.0522,24.9,25.03,3533,0
+MFA_B.US,D,20180504,000000,24.95,25.169,24.85,24.93,16148,0
+MFA_B.US,D,20180507,000000,25.03,25.12,24.99,25.09,7555,0
+MFA_B.US,D,20180508,000000,25.05,25.25,25.04,25.06,15774,0
+MFA_B.US,D,20180509,000000,25.26,25.26,25.18,25.25,6765,0
+MFA_B.US,D,20180510,000000,25.25,25.3492,25.2284,25.33,9092,0
+MFA_B.US,D,20180511,000000,25.36,25.4262,25.03,25.16,15009,0
+MFA_B.US,D,20180514,000000,25.27,25.321,25.1899,25.2554,7014,0
+MFA_B.US,D,20180515,000000,25.23,25.38,25.0328,25.38,20457,0
+MFA_B.US,D,20180516,000000,25.38,25.38,25.1,25.14,12474,0
+MFA_B.US,D,20180517,000000,25.2053,25.29,25.14,25.15,14633,0
+MFA_B.US,D,20180518,000000,25.15,25.2485,25.15,25.15,10846,0
+MFA_B.US,D,20180521,000000,25.24,25.37,25.175,25.31,10097,0
+MFA_B.US,D,20180522,000000,25.3101,25.37,25.2807,25.3462,18021,0
+MFA_B.US,D,20180523,000000,25.35,25.366,25.35,25.3552,2244,0
+MFA_B.US,D,20180524,000000,25.3272,25.4,25.3272,25.38,13429,0
+MFA_B.US,D,20180525,000000,25.38,25.4301,25.38,25.4,3768,0
+MFA_B.US,D,20180529,000000,25.44,25.48,25.42,25.46,9880,0
+MFA_B.US,D,20180530,000000,25.4614,25.47,25.45,25.4602,3674,0
+MFA_B.US,D,20180531,000000,25.5,25.5,25.45,25.479,9148,0
+MFA_B.US,D,20180601,000000,25.09,25.22,25.02,25.22,32987,0
+MFA_B.US,D,20180604,000000,25.13,25.44,25.13,25.4,8936,0
+MFA_B.US,D,20180605,000000,25.4,25.4,25.27,25.389,9268,0
+MFA_B.US,D,20180606,000000,25.3143,25.4,25.3143,25.395,6915,0
+MFA_B.US,D,20180607,000000,25.4,25.49,25.38,25.445,13687,0
+MFA_B.US,D,20180608,000000,25.42,25.5,25.42,25.4824,9420,0
+MFA_B.US,D,20180611,000000,25.5,25.6,25.5,25.55,17254,0
+MFA_B.US,D,20180612,000000,25.5001,25.53,25.35,25.39,17382,0
+MFA_B.US,D,20180613,000000,25.4,25.4,25.31,25.3101,5449,0
+MFA_B.US,D,20180614,000000,25.3947,25.4346,25.201,25.29,8046,0
+MFA_B.US,D,20180615,000000,25.23,25.4535,25.2,25.38,7038,0
+MFA_B.US,D,20180618,000000,25.3036,25.33,25.29,25.318,3772,0
+MFA_B.US,D,20180619,000000,25.2806,25.3,25.14,25.2603,13104,0
+MFA_B.US,D,20180620,000000,25.17,25.2499,25.17,25.23,5652,0
+MFA_B.US,D,20180621,000000,25.23,25.32,25.23,25.23,4562,0
+MFA_B.US,D,20180622,000000,25.25,25.3,25.25,25.25,10197,0
+MFA_B.US,D,20180625,000000,25.21,25.2479,25.21,25.21,3266,0
+MFA_B.US,D,20180626,000000,25.261,25.272,25.1741,25.24,6056,0
+MFA_B.US,D,20180627,000000,25.32,25.32,25.24,25.24,4265,0
+MFA_B.US,D,20180628,000000,25.2798,25.37,25.175,25.18,14966,0
+MFA_B.US,D,20180629,000000,25.29,25.29,25.18,25.22,8398,0
+MFA_B.US,D,20180702,000000,25.22,25.52,25.22,25.52,14924,0
+MFA_B.US,D,20180703,000000,25.572,25.87,25.572,25.78,7199,0
+MFA_B.US,D,20180705,000000,25.78,25.8,25.68,25.8,25252,0
+MFA_B.US,D,20180706,000000,25.8,25.85,25.6713,25.83,31521,0
+MFA_B.US,D,20180709,000000,25.82,25.83,25.73,25.82,16743,0
+MFA_B.US,D,20180710,000000,25.73,25.84,25.73,25.8399,11162,0
+MFA_B.US,D,20180711,000000,25.7398,25.82,25.7398,25.82,6517,0
+MFA_B.US,D,20180712,000000,25.8499,25.8499,25.7346,25.81,7610,0
+MFA_B.US,D,20180713,000000,25.72,25.72,25.361,25.55,11190,0
+MFA_B.US,D,20180716,000000,25.36,25.3799,25.22,25.28,13780,0
+MFA_B.US,D,20180717,000000,25.27,25.3057,25.2,25.2,11835,0
+MFA_B.US,D,20180718,000000,25.2,25.2833,25.2,25.22,3467,0
+MFA_B.US,D,20180719,000000,25.27,25.3217,25.203,25.2705,14117,0
+MFA_B.US,D,20180720,000000,25.28,25.42,25.21,25.42,18276,0
+MFA_B.US,D,20180723,000000,25.2501,25.45,25.2501,25.27,5490,0
+MFA_B.US,D,20180724,000000,25.2678,25.44,25.2678,25.2701,11169,0
+MFA_B.US,D,20180725,000000,25.28,25.3999,25.28,25.39,4526,0
+MFA_B.US,D,20180726,000000,25.4188,25.52,25.33,25.51,3849,0
+MFA_B.US,D,20180727,000000,25.36,25.4199,25.26,25.28,10951,0
+MFA_B.US,D,20180730,000000,25.32,25.36,25.28,25.32,10207,0
+MFA_B.US,D,20180731,000000,25.37,25.3928,25.3,25.311,7358,0
+MFA_B.US,D,20180801,000000,25.395,25.418,25.3199,25.34,7860,0
+MFA_B.US,D,20180802,000000,25.3201,25.4,25.3201,25.39,2449,0
+MFA_B.US,D,20180803,000000,25.3514,25.4,25.34,25.37,6242,0
+MFA_B.US,D,20180806,000000,25.3335,25.3716,25.26,25.35,14191,0
+MFA_B.US,D,20180807,000000,25.37,25.37,25.37,25.37,234,0
+MFA_B.US,D,20180808,000000,25.32,25.3699,25.31,25.3289,8848,0
+MFA_B.US,D,20180809,000000,25.29,25.3436,25.29,25.31,2224,0
+MFA_B.US,D,20180810,000000,25.34,25.34,25.3,25.33,1533,0
+MFA_B.US,D,20180813,000000,25.37,25.42,25.37,25.42,3765,0
+MFA_B.US,D,20180814,000000,25.45,25.45,25.3678,25.4,2822,0
+MFA_B.US,D,20180815,000000,25.385,25.4199,25.29,25.4199,16538,0
+MFA_B.US,D,20180816,000000,25.4148,25.504,25.41,25.42,3037,0
+MFA_B.US,D,20180817,000000,25.4834,25.5085,25.3501,25.49,6092,0
+MFA_B.US,D,20180820,000000,25.53,25.7114,25.52,25.63,7402,0
+MFA_B.US,D,20180821,000000,25.649,25.65,25.5301,25.6311,3413,0
+MFA_B.US,D,20180822,000000,25.64,25.6851,25.6,25.63,3745,0
+MFA_B.US,D,20180823,000000,25.55,25.701,25.55,25.6756,5667,0
+MFA_B.US,D,20180824,000000,25.52,25.6451,25.52,25.63,3965,0
+MFA_B.US,D,20180827,000000,25.64,25.684,25.54,25.55,5523,0
+MFA_B.US,D,20180828,000000,25.48,25.65,25.48,25.65,4475,0
+MFA_B.US,D,20180829,000000,25.56,25.61,25.46,25.54,12968,0
+MFA_B.US,D,20180830,000000,25.58,25.58,25.542,25.5756,2981,0
+MFA_B.US,D,20180831,000000,25.61,25.61,25.55,25.58,10473,0
+MFA_B.US,D,20180904,000000,25.56,25.65,25.5,25.5,29547,0
+MFA_B.US,D,20180905,000000,25.48,25.52,25.42,25.443,19781,0
+MFA_B.US,D,20180906,000000,25.1,25.17,25.05,25.1001,21614,0
+MFA_B.US,D,20180907,000000,25.153,25.153,25.03,25.03,14982,0
+MFA_B.US,D,20180910,000000,25.08,25.15,25.0101,25.05,9041,0
+MFA_B.US,D,20180911,000000,25.05,25.11,25.0001,25.015,9657,0
+MFA_B.US,D,20180912,000000,25.01,25.0854,25.01,25.0854,10242,0
+MFA_B.US,D,20180913,000000,25.21,25.21,25.02,25.02,14265,0
+MFA_B.US,D,20180914,000000,25.05,25.085,25.03,25.05,6371,0
+MFA_B.US,D,20180917,000000,25.05,25.12,25.05,25.09,8964,0
+MFA_B.US,D,20180918,000000,25.06,25.199,25.05,25.0999,12540,0
+MFA_B.US,D,20180919,000000,25.19,25.19,25.09,25.1,10208,0
+MFA_B.US,D,20180920,000000,25.15,25.1938,25.06,25.12,9921,0
+MFA_B.US,D,20180921,000000,25.1018,25.1201,25.06,25.06,2272,0
+MFA_B.US,D,20180924,000000,25.09,25.1,25.05,25.08,6109,0
+MFA_B.US,D,20180925,000000,25.11,25.11,25.05,25.0838,6627,0
+MFA_B.US,D,20180926,000000,25.11,25.11,25.06,25.06,7042,0
+MFA_B.US,D,20180927,000000,25.1,25.2,25.05,25.2,3307,0
+MFA_B.US,D,20180928,000000,25.2,25.2,25.07,25.0846,6530,0
+MFA_B.US,D,20181001,000000,25.21,25.21,24.89,24.96,26650,0
+MFA_B.US,D,20181002,000000,25,25.0127,24.8,24.83,40497,0
+MFA_B.US,D,20181003,000000,24.86,24.89,24.3576,24.4,55842,0
+MFA_B.US,D,20181004,000000,24.35,24.7,24.1449,24.15,43764,0
+MFA_B.US,D,20181005,000000,24.23,24.6,24.1,24.6,35095,0
+MFA_B.US,D,20181008,000000,24.67,24.75,24.6499,24.67,26874,0
+MFA_B.US,D,20181009,000000,24.7399,24.7399,24.65,24.6752,9208,0
+MFA_B.US,D,20181010,000000,24.7121,24.75,24.51,24.74,48651,0
+MFA_B.US,D,20181011,000000,24.65,24.75,24.57,24.63,17875,0
+MFA_B.US,D,20181012,000000,24.69,24.7214,24.55,24.61,13950,0
+MFA_B.US,D,20181015,000000,24.5752,24.72,24.5001,24.63,13065,0
+MFA_B.US,D,20181016,000000,24.62,24.75,24.56,24.65,18036,0
+MFA_B.US,D,20181017,000000,24.75,24.75,24.5,24.65,9761,0
+MFA_B.US,D,20181018,000000,24.55,24.61,24.42,24.6,11827,0
+MFA_B.US,D,20181019,000000,24.505,24.78,24.41,24.78,16577,0
+MFA_B.US,D,20181022,000000,24.78,24.78,24.59,24.7,9652,0
+MFA_B.US,D,20181023,000000,24.72,24.78,24.65,24.7653,23789,0
+MFA_B.US,D,20181024,000000,24.8,24.8696,24.7727,24.8118,16946,0
+MFA_B.US,D,20181025,000000,24.71,24.85,24.6,24.85,10391,0
+MFA_B.US,D,20181026,000000,24.7842,24.93,24.7463,24.9053,13770,0
+MFA_B.US,D,20181029,000000,24.91,25.05,24.86,25,12034,0
+MFA_B.US,D,20181030,000000,24.8729,24.9846,24.8601,24.925,7797,0
+MFA_B.US,D,20181031,000000,24.9497,25,24.85,24.85,12745,0
+MFA_B.US,D,20181101,000000,24.95,25,24.88,24.9298,13391,0
+MFA_B.US,D,20181102,000000,25,25.0852,24.95,24.9871,10413,0
+MFA_B.US,D,20181105,000000,25,25.056,24.99,25,10265,0
+MFA_B.US,D,20181106,000000,25.0799,25.0799,24.995,24.9965,10821,0
+MFA_B.US,D,20181107,000000,25,25.03,24.9601,25.03,5787,0
+MFA_B.US,D,20181108,000000,25.0394,25.07,24.97,25,6340,0
+MFA_B.US,D,20181109,000000,25.0406,25.0616,25.04,25.0616,1050,0
+MFA_B.US,D,20181112,000000,25.14,25.14,24.9855,24.995,8171,0
+MFA_B.US,D,20181113,000000,25.1491,25.1491,24.9999,24.9999,2613,0
+MFA_B.US,D,20181114,000000,25.056,25.1193,24.9994,24.9994,4104,0
+MFA_B.US,D,20181115,000000,24.97,25.0003,24.83,24.86,10043,0
+MFA_B.US,D,20181116,000000,25.0263,25.0263,24.9,24.9008,1350,0
+MFA_B.US,D,20181119,000000,24.8656,24.87,24.8333,24.84,5853,0
+MFA_B.US,D,20181120,000000,24.82,24.88,24.57,24.82,16897,0
+MFA_B.US,D,20181121,000000,24.77,24.85,24.77,24.85,6926,0
+MFA_B.US,D,20181123,000000,24.6192,24.8689,24.6192,24.8081,3952,0
+MFA_B.US,D,20181126,000000,24.899,24.9299,24.76,24.9299,15293,0
+MFA_B.US,D,20181127,000000,24.8,24.906,24.8,24.9,16346,0
+MFA_B.US,D,20181128,000000,24.85,24.93,24.8,24.9,6829,0
+MFA_B.US,D,20181129,000000,24.8501,24.99,24.85,24.99,12211,0
+MFA_B.US,D,20181130,000000,24.915,24.9599,24.9,24.9067,12510,0
+MFA_B.US,D,20181203,000000,24.9705,25.21,24.9567,25.2,35643,0
+MFA_B.US,D,20181204,000000,25.2,25.2,24.92,24.97,21739,0
+MFA_B.US,D,20181206,000000,24.6,24.6499,24.33,24.35,36914,0
+MFA_B.US,D,20181207,000000,24.36,24.5115,24.3,24.3918,12898,0
+MFA_B.US,D,20181210,000000,24.35,24.41,24.26,24.35,16983,0
+MFA_B.US,D,20181211,000000,24.36,24.48,24.2582,24.48,13974,0
+MFA_B.US,D,20181212,000000,24.48,24.5296,24.28,24.28,13491,0
+MFA_B.US,D,20181213,000000,24.4,24.4499,24.2883,24.3045,14511,0
+MFA_B.US,D,20181214,000000,24.31,24.43,24.2841,24.31,19188,0
+MFA_B.US,D,20181217,000000,24.32,24.45,23.959,24.0059,31440,0
+MFA_B.US,D,20181218,000000,23.9545,24.0558,23.7,23.95,35234,0
+MFA_B.US,D,20181219,000000,23.7214,23.89,23.7214,23.82,16032,0
+MFA_B.US,D,20181220,000000,23.8,23.92,22.35,22.4,96002,0
+MFA_B.US,D,20181221,000000,22.558,23.4534,22.53,23.3,34249,0
+MFA_B.US,D,20181224,000000,23.01,23.6223,22.8,23.6,26946,0
+MFA_B.US,D,20181226,000000,23.8,23.99,23.469,23.99,16954,0
+MFA_B.US,D,20181227,000000,23.61,23.8999,23.45,23.88,19100,0
+MFA_B.US,D,20181228,000000,24,24.32,23.81,24.28,10923,0
+MFA_B.US,D,20181231,000000,24.33,24.33,23.799,24.27,11727,0
+MFA_B.US,D,20190102,000000,24.102,24.3317,24.02,24.29,17980,0
+MFA_B.US,D,20190103,000000,23.72,24.1679,23.72,24.1,12760,0
+MFA_B.US,D,20190104,000000,24.12,24.43,24.12,24.32,25029,0
+MFA_B.US,D,20190107,000000,24.4,24.588,24.245,24.349,26919,0
+MFA_B.US,D,20190108,000000,24.55,24.55,24.17,24.34,13586,0
+MFA_B.US,D,20190109,000000,24.46,24.46,24.19,24.19,15995,0
+MFA_B.US,D,20190110,000000,24.17,24.1999,23.94,24.15,16091,0
+MFA_B.US,D,20190111,000000,24.2,24.23,24.02,24.17,13354,0
+MFA_B.US,D,20190114,000000,24.23,24.34,24.19,24.21,12860,0
+MFA_B.US,D,20190115,000000,24.25,24.3,24.1,24.18,21644,0
+MFA_B.US,D,20190116,000000,24.18,24.4,24.1,24.37,43649,0
+MFA_B.US,D,20190117,000000,24.251,24.261,24.04,24.12,41188,0
+MFA_B.US,D,20190118,000000,24.33,24.35,24.12,24.33,16134,0
+MFA_B.US,D,20190122,000000,24.21,24.32,24.21,24.3,9212,0
+MFA_B.US,D,20190123,000000,24.45,24.4699,24.26,24.36,17546,0
+MFA_B.US,D,20190124,000000,24.26,24.48,24.26,24.47,23843,0
+MFA_B.US,D,20190125,000000,24.5116,24.66,24.5116,24.55,9913,0
+MFA_B.US,D,20190128,000000,24.576,24.65,24.47,24.6134,8864,0
+MFA_B.US,D,20190129,000000,24.6,24.63,24.555,24.621,11499,0
+MFA_B.US,D,20190130,000000,24.65,24.88,24.499,24.8,29370,0
+MFA_B.US,D,20190131,000000,24.83,25.19,24.66,25.06,60219,0
+MFA_B.US,D,20190201,000000,25.05,25.06,24.7992,25,81258,0
+MFA_B.US,D,20190204,000000,25,25.05,25,25.0097,13192,0
+MFA_B.US,D,20190205,000000,25.05,25.06,25,25,15569,0
+MFA_B.US,D,20190206,000000,25,25,24.9,24.9,8027,0
+MFA_B.US,D,20190207,000000,24.9341,24.9341,24.74,24.76,23836,0
+MFA_B.US,D,20190208,000000,24.73,24.76,24.68,24.7109,8524,0
+MFA_B.US,D,20190211,000000,24.7096,24.8,24.6756,24.7035,13015,0
+MFA_B.US,D,20190212,000000,24.71,24.9241,24.71,24.8468,19335,0
+MFA_B.US,D,20190213,000000,24.8926,24.908,24.85,24.85,3254,0
+MFA_B.US,D,20190214,000000,24.8166,24.95,24.751,24.9213,4448,0
+MFA_B.US,D,20190215,000000,24.9512,25.09,24.93,25,19622,0
+MFA_B.US,D,20190219,000000,25.0242,25.08,24.8701,25.02,27038,0
+MFA_B.US,D,20190220,000000,25.05,25.0679,24.9601,24.97,15352,0
+MFA_B.US,D,20190221,000000,25.004,25.04,24.9676,25,18035,0
+MFA_B.US,D,20190222,000000,25.09,25.09,24.9498,25,34363,0
+MFA_B.US,D,20190225,000000,25,25.0675,24.97,24.97,107478,0
+MFA_B.US,D,20190226,000000,25.1,25.1,24.95,24.995,66309,0
+MFA_B.US,D,20190227,000000,24.995,25.0499,24.95,24.95,17794,0
+MFA_B.US,D,20190228,000000,24.94,24.9499,24.63,24.63,171013,0
+MFA_B.US,D,20190301,000000,24.32,24.45,24.3,24.4481,59996,0
+MFA_B.US,D,20190304,000000,24.49,24.62,24.45,24.57,58849,0
+MFA_B.US,D,20190305,000000,24.54,24.66,24.4442,24.62,37567,0
+MFA_B.US,D,20190306,000000,24.634,24.65,24.58,24.64,11496,0
+MFA_B.US,D,20190307,000000,24.64,24.64,24.494,24.51,36781,0
+MFA_B.US,D,20190308,000000,24.53,24.67,24.47,24.644,29915,0
+MFA_B.US,D,20190311,000000,24.7399,24.82,24.68,24.7399,47422,0
+MFA_B.US,D,20190312,000000,24.79,24.83,24.702,24.71,10398,0
+MFA_B.US,D,20190313,000000,24.75,24.85,24.66,24.66,17781,0
+MFA_B.US,D,20190314,000000,24.75,24.85,24.75,24.75,8433,0
+MFA_B.US,D,20190315,000000,24.67,24.8763,24.66,24.72,19835,0
+MFA_B.US,D,20190318,000000,24.83,24.85,24.75,24.83,11014,0
+MFA_B.US,D,20190319,000000,24.89,24.89,24.71,24.73,10848,0
+MFA_B.US,D,20190320,000000,24.84,24.9,24.75,24.89,11034,0
+MFA_B.US,D,20190321,000000,24.8899,24.921,24.845,24.89,3557,0
+MFA_B.US,D,20190322,000000,24.885,24.92,24.85,24.85,8570,0
+MFA_B.US,D,20190325,000000,24.85,24.91,24.822,24.9,3510,0
+MFA_B.US,D,20190326,000000,24.8558,24.8723,24.8,24.8,4399,0
+MFA_B.US,D,20190327,000000,24.8999,24.8999,24.76,24.77,10518,0
+MFA_B.US,D,20190328,000000,24.77,24.8899,24.77,24.82,12587,0
+MFA_B.US,D,20190329,000000,24.9,24.97,24.82,24.97,42289,0
+MFA_B.US,D,20190401,000000,24.95,25.14,24.95,25.0947,33140,0
+MFA_B.US,D,20190402,000000,25.05,25.08,24.9901,25,13712,0
+MFA_B.US,D,20190403,000000,25.0676,25.14,24.99,25,31556,0
+MFA_B.US,D,20190404,000000,24.98,25.08,24.98,24.99,53608,0
+MFA_B.US,D,20190405,000000,25.07,25.07,24.98,24.98,23201,0
+MFA_B.US,D,20190408,000000,25.0085,25.02,24.98,25,22226,0
+MFA_B.US,D,20190409,000000,25.0308,25.0308,24.99,24.99,23396,0
+MFA_B.US,D,20190410,000000,25,25.04,24.99,25,12732,0
+MFA_B.US,D,20190411,000000,24.99,25,24.99,24.99,11359,0
+MFA_B.US,D,20190412,000000,25,25.0349,24.99,24.9999,23994,0
+MFA_B.US,D,20190415,000000,25,25.0417,24.99,24.99,54540,0
+MFA_B.US,D,20190416,000000,25.03,25.14,25.01,25.14,26542,0
+MFA_B.US,D,20190417,000000,25.19,25.19,25.03,25.06,17792,0
+MFA_B.US,D,20190418,000000,25.1117,25.1227,25.05,25.085,10953,0
+MFA_B.US,D,20190422,000000,25.08,25.1151,25.057,25.1,5719,0
+MFA_B.US,D,20190423,000000,25.1445,25.181,25.13,25.18,6577,0
+MFA_B.US,D,20190424,000000,25.2299,25.2299,25.13,25.16,8699,0
+MFA_B.US,D,20190425,000000,25.1327,25.24,25.12,25.12,16432,0
+MFA_B.US,D,20190426,000000,25.12,25.22,25.1,25.22,12525,0
+MFA_B.US,D,20190429,000000,25.24,25.33,25.2024,25.275,13438,0
+MFA_B.US,D,20190430,000000,25.295,25.42,25.25,25.42,25258,0
+MFA_B.US,D,20190501,000000,25.42,25.42,25.28,25.39,18768,0
+MFA_B.US,D,20190502,000000,25.4,25.4,25.35,25.37,2704,0
+MFA_B.US,D,20190503,000000,25.3501,25.3676,25.33,25.34,9034,0
+MFA_B.US,D,20190506,000000,25.31,25.38,25.2638,25.36,5504,0
+MFA_B.US,D,20190507,000000,25.3,25.37,25.2988,25.36,2287,0
+MFA_B.US,D,20190508,000000,25.38,25.43,25.2537,25.43,9080,0
+MFA_B.US,D,20190509,000000,25.3,25.4,25.3,25.3,6992,0
+MFA_B.US,D,20190510,000000,25.3987,25.45,25.35,25.42,10007,0
+MFA_B.US,D,20190513,000000,25.33,25.341,25.2424,25.31,12633,0
+MFA_B.US,D,20190514,000000,25.274,25.42,25.274,25.4,5441,0
+MFA_B.US,D,20190515,000000,25.45,25.45,25.4,25.41,8204,0
+MFA_B.US,D,20190516,000000,25.41,25.48,25.4001,25.48,5266,0
+MFA_B.US,D,20190517,000000,25.4466,25.47,25.4,25.42,2932,0
+MFA_B.US,D,20190520,000000,25.29,25.45,25.29,25.35,6038,0
+MFA_B.US,D,20190521,000000,25.32,25.44,25.32,25.36,2243,0
+MFA_B.US,D,20190522,000000,25.44,25.44,25.428,25.428,2162,0
+MFA_B.US,D,20190523,000000,25.43,25.43,25.3865,25.4,8263,0
+MFA_B.US,D,20190524,000000,25.435,25.49,25.4245,25.49,5196,0
+MFA_B.US,D,20190528,000000,25.486,25.5,25.41,25.46,12827,0
+MFA_B.US,D,20190529,000000,25.4127,25.4988,25.387,25.42,19090,0
+MFA_B.US,D,20190530,000000,25.48,25.58,25.48,25.58,11832,0
+MFA_B.US,D,20190531,000000,25.159,25.2436,24.82,24.82,68644,0
+MFA_B.US,D,20190603,000000,24.96,25.11,24.96,25.0104,60839,0
+MFA_B.US,D,20190604,000000,25.11,25.15,25.0201,25.1156,29070,0
+MFA_B.US,D,20190605,000000,25.2,25.21,25.15,25.1763,12786,0
+MFA_B.US,D,20190606,000000,25.1707,25.22,25.15,25.2,9133,0
+MFA_B.US,D,20190607,000000,25.2227,25.2927,25.11,25.22,6779,0
+MFA_B.US,D,20190610,000000,25.25,25.3094,25.2,25.23,10326,0
+MFA_B.US,D,20190611,000000,25.32,25.32,25.22,25.24,3272,0
+MFA_B.US,D,20190612,000000,25.2375,25.2822,25.21,25.22,3081,0
+MFA_B.US,D,20190613,000000,25.319,25.319,25.2,25.21,7507,0
+MFA_B.US,D,20190614,000000,25.3,25.3,25.22,25.23,36716,0
+MFA_B.US,D,20190617,000000,25.25,25.3,25.23,25.23,6791,0
+MFA_B.US,D,20190618,000000,25.2561,25.262,25.23,25.23,6498,0
+MFA_B.US,D,20190619,000000,25.25,25.25,25.21,25.24,6245,0
+MFA_B.US,D,20190620,000000,25.2572,25.2572,25.18,25.18,13704,0
+MFA_B.US,D,20190621,000000,25.19,25.25,25.14,25.14,17036,0
+MFA_B.US,D,20190624,000000,25.15,25.18,25.12,25.12,14118,0
+MFA_B.US,D,20190625,000000,25.24,25.25,25.1421,25.2,58260,0
+MFA_B.US,D,20190626,000000,25.23,25.25,25.12,25.2441,37736,0
+MFA_B.US,D,20190627,000000,25.25,25.25,25.2,25.23,12253,0
+MFA_B.US,D,20190628,000000,25.25,25.45,25.236,25.45,20261,0
+MFA_B.US,D,20190701,000000,25.27,25.27,25.13,25.23,33497,0
+MFA_B.US,D,20190702,000000,25.23,25.28,25.19,25.22,13220,0
+MFA_B.US,D,20190703,000000,25.2673,25.28,25.24,25.24,4956,0
+MFA_B.US,D,20190705,000000,25.22,25.2478,25.19,25.2396,8990,0
+MFA_B.US,D,20190708,000000,25.249,25.2683,25.181,25.26,5547,0
+MFA_B.US,D,20190709,000000,25.25,25.2799,25.22,25.2568,4220,0
+MFA_B.US,D,20190710,000000,25.3,25.3206,25.26,25.3045,10072,0
+MFA_B.US,D,20190711,000000,25.35,25.4,25.3001,25.305,7854,0
+MFA_B.US,D,20190712,000000,25.3999,25.3999,25.38,25.38,432,0
+MFA_B.US,D,20190715,000000,25.3773,25.38,25.3521,25.3761,2053,0
+MFA_B.US,D,20190716,000000,25.3713,25.38,25.3501,25.38,5518,0
+MFA_B.US,D,20190717,000000,25.38,25.38,25.36,25.3632,4600,0
+MFA_B.US,D,20190718,000000,25.39,25.45,25.39,25.39,9302,0
+MFA_B.US,D,20190719,000000,25.4229,25.5,25.35,25.42,21373,0
+MFA_B.US,D,20190722,000000,25.42,25.4765,25.42,25.42,7546,0
+MFA_B.US,D,20190723,000000,25.3506,25.4612,25.3,25.36,11499,0
+MFA_B.US,D,20190724,000000,25.35,25.49,25.35,25.39,8308,0
+MFA_B.US,D,20190725,000000,25.44,25.4737,25.4,25.4,4619,0
+MFA_B.US,D,20190726,000000,25.4638,25.469,25.3814,25.43,8755,0
+MFA_B.US,D,20190729,000000,25.5,25.5,25.39,25.39,16974,0
+MFA_B.US,D,20190730,000000,25.39,25.4,25.345,25.35,33598,0
+MFA_B.US,D,20190731,000000,25.35,25.47,25.2,25.22,91712,0
+MFA_B.US,D,20190801,000000,25.31,25.43,25.29,25.33,50260,0
+MFA_B.US,D,20190802,000000,25.391,25.42,25.33,25.38,17490,0
+MFA_B.US,D,20190805,000000,25.35,25.35,25.21,25.3,37765,0
+MFA_B.US,D,20190806,000000,25.37,25.4218,25.32,25.36,21707,0
+MFA_B.US,D,20190807,000000,25.3212,25.4,25.3,25.34,29087,0
+MFA_B.US,D,20190808,000000,25.49,25.49,25.32,25.33,36433,0
+MFA_B.US,D,20190809,000000,25.3715,25.4391,25.31,25.32,24636,0
+MFA_B.US,D,20190812,000000,25.34,25.38,25.3,25.34,39368,0
+MFA_B.US,D,20190813,000000,25.33,25.4,25.3,25.365,48999,0
+MFA_B.US,D,20190814,000000,25.3431,25.55,25.33,25.5,32789,0
+MFA_B.US,D,20190815,000000,25.5,25.62,25.5,25.58,8667,0
+MFA_B.US,D,20190816,000000,25.62,25.62,25.54,25.55,7984,0
+MFA_B.US,D,20190819,000000,25.5709,25.6,25.56,25.56,9536,0
+MFA_B.US,D,20190820,000000,25.56,25.62,25.56,25.5844,4421,0
+MFA_B.US,D,20190821,000000,25.5961,25.62,25.59,25.6039,6836,0
+MFA_B.US,D,20190822,000000,25.5993,25.62,25.5993,25.62,5681,0
+MFA_B.US,D,20190823,000000,25.6191,25.64,25.5935,25.6,12082,0
+MFA_B.US,D,20190826,000000,25.64,25.68,25.56,25.58,15310,0
+MFA_B.US,D,20190827,000000,25.58,25.7,25.57,25.68,19031,0
+MFA_B.US,D,20190828,000000,25.64,25.79,25.64,25.78,15414,0
+MFA_B.US,D,20190829,000000,25.56,25.56,25.27,25.27,22513,0
+MFA_B.US,D,20190830,000000,25.35,25.47,25.28,25.47,32858,0
+MFA_B.US,D,20190903,000000,25.4,25.45,25.3351,25.39,24368,0
+MFA_B.US,D,20190904,000000,25.4,25.44,25.35,25.39,13313,0
+MFA_B.US,D,20190905,000000,25.36,25.4193,25.35,25.38,7091,0
+MFA_B.US,D,20190906,000000,25.3955,25.42,25.311,25.42,3362,0
+MFA_B.US,D,20190909,000000,25.36,25.5,25.34,25.49,18537,0
+MFA_B.US,D,20190910,000000,25.41,25.45,25.35,25.39,5634,0
+MFA_B.US,D,20190911,000000,25.3868,25.3868,25.31,25.33,4232,0
+MFA_B.US,D,20190912,000000,25.33,25.46,25.33,25.45,20491,0
+MFA_B.US,D,20190913,000000,25.389,25.44,25.235,25.335,14011,0
+MFA_B.US,D,20190916,000000,25.36,25.5,25.31,25.47,29060,0
+MFA_B.US,D,20190917,000000,25.45,25.5,25.3383,25.47,3642,0
+MFA_B.US,D,20190918,000000,25.425,25.4499,25.35,25.3995,24665,0
+MFA_B.US,D,20190919,000000,25.3822,25.4,25.37,25.3705,17323,0
+MFA_B.US,D,20190920,000000,25.37,25.4,25.37,25.37,12087,0
+MFA_B.US,D,20190923,000000,25.4823,25.59,25.4466,25.54,5533,0
+MFA_B.US,D,20190924,000000,25.4326,25.56,25.4326,25.48,7239,0
+MFA_B.US,D,20190925,000000,25.42,25.5273,25.41,25.5,3881,0
+MFA_B.US,D,20190926,000000,25.5,25.55,25.46,25.48,11907,0
+MFA_B.US,D,20190927,000000,25.45,25.5198,25.35,25.35,13323,0
+MFA_B.US,D,20190930,000000,25.43,25.45,25.17,25.19,92288,0
+MFA_B.US,D,20191001,000000,25.29,25.29,25.19,25.2651,29027,0
+MFA_B.US,D,20191002,000000,25.3,25.3,25.21,25.271,15984,0
+MFA_B.US,D,20191003,000000,25.2926,25.3,25.236,25.29,7208,0
+MFA_B.US,D,20191004,000000,25.31,25.44,25.2845,25.4056,4805,0
+MFA_B.US,D,20191007,000000,25.41,25.4357,25.32,25.4357,12809,0
+MFA_B.US,D,20191008,000000,25.4099,25.51,25.382,25.5,11251,0
+MFA_B.US,D,20191009,000000,25.5,25.5909,25.42,25.5909,17557,0
+MFA_B.US,D,20191010,000000,25.58,25.63,25.5049,25.6,18594,0
+MFA_B.US,D,20191011,000000,25.6,25.68,25.56,25.6688,27093,0
+MFA_B.US,D,20191014,000000,25.65,25.68,25.48,25.67,8251,0
+MFA_B.US,D,20191015,000000,25.67,25.7,25.55,25.67,14303,0
+MFA_B.US,D,20191016,000000,25.5827,25.73,25.58,25.66,17651,0
+MFA_B.US,D,20191017,000000,25.6466,25.73,25.55,25.73,6845,0
+MFA_B.US,D,20191018,000000,25.73,25.84,25.55,25.55,13556,0
+MFA_B.US,D,20191021,000000,25.6115,25.6999,25.51,25.53,12562,0
+MFA_B.US,D,20191022,000000,25.54,25.5943,25.51,25.51,7817,0
+MFA_B.US,D,20191023,000000,25.5249,25.59,25.52,25.52,4161,0
+MFA_B.US,D,20191024,000000,25.66,25.66,25.541,25.5704,11559,0
+MFA_B.US,D,20191025,000000,25.5764,25.64,25.54,25.5732,19432,0
+MFA_B.US,D,20191028,000000,25.646,25.708,25.55,25.66,30751,0
+MFA_B.US,D,20191029,000000,25.6173,25.72,25.57,25.6254,8571,0
+MFA_B.US,D,20191030,000000,25.62,25.71,25.55,25.66,16386,0
+MFA_B.US,D,20191031,000000,25.58,25.82,25.57,25.57,70775,0
+MFA_B.US,D,20191101,000000,25.61,25.84,25.55,25.75,17348,0
+MFA_B.US,D,20191104,000000,25.66,25.8,25.66,25.74,10957,0
+MFA_B.US,D,20191105,000000,25.76,25.813,25.75,25.7999,21074,0
+MFA_B.US,D,20191106,000000,25.79,25.88,25.79,25.85,6882,0
+MFA_B.US,D,20191107,000000,25.851,25.8776,25.7925,25.86,10265,0
+MFA_B.US,D,20191108,000000,25.8073,25.89,25.8073,25.85,7702,0
+MFA_B.US,D,20191111,000000,25.85,25.85,25.83,25.83,3012,0
+MFA_B.US,D,20191112,000000,25.75,25.85,25.75,25.82,7818,0
+MFA_B.US,D,20191113,000000,25.7695,25.9,25.75,25.87,93080,0
+MFA_B.US,D,20191114,000000,25.78,25.91,25.78,25.9086,3375,0
+MFA_B.US,D,20191115,000000,25.9,26,25.9,25.9609,19866,0
+MFA_B.US,D,20191118,000000,25.953,26.1,25.905,25.905,21924,0
+MFA_B.US,D,20191119,000000,26.05,26.05,25.91,26.0005,8128,0
+MFA_B.US,D,20191120,000000,25.9143,25.9374,25.8523,25.888,5640,0
+MFA_B.US,D,20191121,000000,25.8955,26.04,25.85,25.85,4209,0
+MFA_B.US,D,20191122,000000,25.9,25.9342,25.8,25.9077,8636,0
+MFA_B.US,D,20191125,000000,25.99,25.99,25.83,25.89,21114,0
+MFA_B.US,D,20191126,000000,25.98,26.0301,25.935,26.03,24856,0
+MFA_B.US,D,20191127,000000,26.0273,26.03,25.9153,25.92,7866,0
+MFA_B.US,D,20191129,000000,25.5,25.7478,25.4,25.56,36209,0
+MFA_B.US,D,20191202,000000,25.56,25.73,25.42,25.696,8880,0
+MFA_B.US,D,20191203,000000,25.69,25.7097,25.41,25.7,9888,0
+MFA_B.US,D,20191204,000000,25.712,25.77,25.7,25.77,10472,0
+MFA_B.US,D,20191205,000000,25.76,25.77,25.56,25.65,10922,0
+MFA_B.US,D,20191206,000000,25.6263,25.7694,25.6144,25.735,10296,0
+MFA_B.US,D,20191209,000000,25.72,25.84,25.67,25.84,21011,0
+MFA_B.US,D,20191210,000000,25.84,25.84,25.62,25.7,8762,0
+MFA_B.US,D,20191211,000000,25.7187,25.8799,25.5694,25.8799,12202,0
+MFA_B.US,D,20191212,000000,25.88,25.9,25.8,25.83,8207,0
+MFA_B.US,D,20191213,000000,25.8146,25.8146,25.665,25.7619,10622,0
+MFA_B.US,D,20191216,000000,25.74,25.765,25.62,25.7512,16437,0
+MFA_B.US,D,20191217,000000,25.7,25.79,25.6841,25.79,8962,0
+MFA_B.US,D,20191218,000000,25.8199,25.8199,25.8,25.8,1160,0
+MFA_B.US,D,20191219,000000,25.7712,25.78,25.73,25.78,5588,0
+MFA_B.US,D,20191220,000000,25.69,25.77,25.69,25.71,8030,0
+MFA_B.US,D,20191223,000000,25.7,25.7304,25.67,25.7304,11737,0
+MFA_B.US,D,20191224,000000,25.75,25.75,25.69,25.7,5857,0
+MFA_B.US,D,20191226,000000,25.69,25.73,25.645,25.645,6487,0
+MFA_B.US,D,20191227,000000,25.75,25.75,25.67,25.721,9604,0
+MFA_B.US,D,20191230,000000,25.7,25.91,25.7,25.8,10093,0
+MFA_B.US,D,20191231,000000,25.8,25.8,25.7,25.8,2662,0
+MFA_B.US,D,20200102,000000,25.8,25.8,25.7249,25.8,19311,0
+MFA_B.US,D,20200103,000000,25.79,25.8,25.78,25.8,4637,0
+MFA_B.US,D,20200106,000000,25.8,25.866,25.68,25.83,20521,0
+MFA_B.US,D,20200107,000000,25.73,25.8375,25.67,25.67,19169,0
+MFA_B.US,D,20200108,000000,25.7,25.84,25.685,25.7,16815,0
+MFA_B.US,D,20200109,000000,25.71,25.71,25.6,25.6592,53965,0
+MFA_B.US,D,20200110,000000,25.68,25.83,25.68,25.83,6656,0
+MFA_B.US,D,20200113,000000,25.8197,25.94,25.76,25.926,5718,0
+MFA_B.US,D,20200114,000000,25.9203,25.9306,25.92,25.93,1888,0
+MFA_B.US,D,20200115,000000,25.83,25.94,25.83,25.94,4443,0
+MFA_B.US,D,20200116,000000,25.895,25.98,25.895,25.95,11464,0
+MFA_B.US,D,20200117,000000,25.9602,25.98,25.9602,25.974,2012,0
+MFA_B.US,D,20200121,000000,25.98,26.04,25.968,26.01,3906,0
+MFA_B.US,D,20200122,000000,26.01,26.01,25.52,25.8,12161,0
+MFA_B.US,D,20200123,000000,25.825,25.91,25.76,25.78,20465,0
+MFA_B.US,D,20200124,000000,25.78,25.8788,25.7054,25.7054,6791,0
+MFA_B.US,D,20200127,000000,25.62,25.89,25.62,25.73,4251,0
+MFA_B.US,D,20200128,000000,25.8,25.81,25.73,25.81,4899,0
+MFA_B.US,D,20200129,000000,25.75,25.8885,25.75,25.85,4411,0
+MFA_B.US,D,20200130,000000,25.76,25.8887,25.76,25.815,12618,0
+MFA_B.US,D,20200131,000000,25.8001,25.94,25.8001,25.94,9039,0
+MFA_B.US,D,20200203,000000,25.82,25.94,25.73,25.73,15364,0
+MFA_B.US,D,20200204,000000,25.75,25.9,25.75,25.8,9189,0
+MFA_B.US,D,20200205,000000,25.8761,25.8761,25.82,25.855,4337,0
+MFA_B.US,D,20200206,000000,25.79,25.88,25.74,25.79,15575,0
+MFA_B.US,D,20200207,000000,25.84,25.99,25.76,25.8616,21877,0
+MFA_B.US,D,20200210,000000,25.98,25.98,25.939,25.9716,1912,0
+MFA_B.US,D,20200211,000000,25.95,26.03,25.87,26,12697,0
+MFA_B.US,D,20200212,000000,25.96,25.99,25.9,25.91,4545,0
+MFA_B.US,D,20200213,000000,25.871,25.89,25.8,25.88,158452,0
+MFA_B.US,D,20200214,000000,25.83,25.93,25.83,25.93,3741,0
+MFA_B.US,D,20200218,000000,25.85,25.93,25.85,25.91,22162,0
+MFA_B.US,D,20200219,000000,25.91,25.92,25.89,25.92,16561,0
+MFA_B.US,D,20200220,000000,25.92,26.03,25.905,25.9928,19311,0
+MFA_B.US,D,20200221,000000,26.02,26.02,25.9088,25.9952,20323,0
+MFA_B.US,D,20200224,000000,25.9,26.0099,25.9,25.94,28242,0
+MFA_B.US,D,20200225,000000,25.59,25.68,25.35,25.39,233555,0
+MFA_B.US,D,20200226,000000,25.38,25.4859,25.38,25.47,109514,0
+MFA_B.US,D,20200227,000000,25.42,25.54,25.39,25.4715,52267,0
+MFA_B.US,D,20200228,000000,25.04,25.04,24.83,24.95,108421,0
+MFA_B.US,D,20200302,000000,25,25.11,24.91,25.03,34924,0
+MFA_B.US,D,20200303,000000,25.17,25.28,25.04,25.08,35597,0
+MFA_B.US,D,20200304,000000,25.15,25.1899,25.1005,25.16,19641,0
+MFA_B.US,D,20200305,000000,25.13,25.168,25.02,25.1,19255,0
+MFA_B.US,D,20200306,000000,25.04,25.104,24.92,24.95,23695,0
+MFA_B.US,D,20200309,000000,24.8,24.9022,24.61,24.61,42795,0
+MFA_B.US,D,20200310,000000,24.951,24.9708,24.66,24.87,30251,0
+MFA_B.US,D,20200311,000000,24.88,24.88,24.3472,24.4,43525,0
+MFA_B.US,D,20200312,000000,24.25,24.25,21.75,22.37,217617,0
+MFA_B.US,D,20200313,000000,22.81,23.4999,21.9,21.91,90375,0
+MFA_B.US,D,20200316,000000,20.79,21.92,19.18,20.0325,67646,0
+MFA_B.US,D,20200317,000000,20.4,20.703,16.5621,16.9,157775,0
+MFA_B.US,D,20200318,000000,16,16,5.6595,11.5,256612,0
+MFA_B.US,D,20200319,000000,11.45,16.63,11.45,15.3,112858,0
+MFA_B.US,D,20200320,000000,16.2,18.7,14.95,14.95,87595,0
+MFA_B.US,D,20200323,000000,13.58,14,10.065,10.2,108512,0
+MFA_B.US,D,20200324,000000,9.18,9.5,2.23,2.23,365665,0
+MFA_B.US,D,20200325,000000,2.45,5.3467,2.45,4.24,522178,0
+MFA_B.US,D,20200326,000000,4.66,10.9899,4.66,8.1,304333,0
+MFA_B.US,D,20200327,000000,8.21,10,8.2,9.7,190105,0
+MFA_B.US,D,20200330,000000,8.73,9,7.7001,8.01,138916,0
+MFA_B.US,D,20200331,000000,8.79,9.1825,7.44,7.7,107701,0
+MFA_B.US,D,20200401,000000,7,7.1,6,6.32,137181,0
+MFA_B.US,D,20200402,000000,6.03,6.3834,5.55,5.56,88804,0
+MFA_B.US,D,20200403,000000,5.55,5.7,4.27,4.735,100413,0
+MFA_B.US,D,20200406,000000,5.21,7.04,5.21,6.565,137431,0
+MFA_B.US,D,20200407,000000,7.22,9.34,7.15,9.34,105992,0
+MFA_B.US,D,20200408,000000,10.1,11.683,10.1,10.7,156863,0
+MFA_B.US,D,20200409,000000,11.77,14.21,11.77,14.035,393291,0
+MFA_B.US,D,20200413,000000,15.44,16.3,14.505,15.75,315678,0
+MFA_B.US,D,20200414,000000,16.4,16.4,15.25,15.35,72652,0
+MFA_B.US,D,20200415,000000,14.5,14.95,12.53,13.81,123217,0
+MFA_B.US,D,20200416,000000,14.77,14.77,13,13.02,95875,0
+MFA_B.US,D,20200417,000000,13.85,13.85,12.81,13.55,54792,0
+MFA_B.US,D,20200420,000000,13,14.11,12.95,13.83,30859,0
+MFA_B.US,D,20200421,000000,12.51,13.95,11.83,13.8,59643,0
+MFA_B.US,D,20200422,000000,14,14.75,13.78,13.94,51536,0
+MFA_B.US,D,20200423,000000,13.61,14.25,13.6,14.25,86886,0
+MFA_B.US,D,20200424,000000,14.25,14.25,13.5146,13.84,41717,0
+MFA_B.US,D,20200427,000000,13.6,14.45,13.6,14.124,99049,0
+MFA_B.US,D,20200428,000000,14.2,15.231,14.2,15.05,115239,0
+MFA_B.US,D,20200429,000000,15.11,16.35,15.07,16.19,106328,0
+MFA_B.US,D,20200430,000000,15.44,17.15,15.2475,17.01,161796,0
+MFA_B.US,D,20200501,000000,16.6883,16.6883,15.56,15.86,32289,0
+MFA_B.US,D,20200504,000000,16.01,16.04,15.28,15.73,36958,0
+MFA_B.US,D,20200505,000000,15.96,16.3306,15.8,16.1,24917,0
+MFA_B.US,D,20200506,000000,16,16,15.34,15.86,28639,0
+MFA_B.US,D,20200507,000000,16.01,16.1001,15.87,16.1001,42119,0
+MFA_B.US,D,20200508,000000,16.15,16.19,15.42,15.57,44187,0
+MFA_B.US,D,20200511,000000,15.25,15.53,14.31,14.45,37970,0
+MFA_B.US,D,20200512,000000,15.09,15.29,14.6,15.04,50101,0
+MFA_B.US,D,20200513,000000,15,15.5,13.75,13.8,59659,0
+MFA_B.US,D,20200514,000000,14.18,14.18,11.11,13.5,39094,0
+MFA_B.US,D,20200515,000000,13.44,13.925,13.3536,13.74,24047,0
+MFA_B.US,D,20200518,000000,14.24,14.59,14.04,14.48,44997,0
+MFA_B.US,D,20200519,000000,14.36,14.66,14.05,14.35,61653,0
+MFA_B.US,D,20200520,000000,14.74,15.2,14.64,15,40409,0
+MFA_B.US,D,20200521,000000,15,15.1404,14.95,15,14716,0
+MFA_B.US,D,20200522,000000,15,15.0996,14.613,14.92,21410,0
+MFA_B.US,D,20200526,000000,15.15,15.4342,15.1,15.31,21827,0
+MFA_B.US,D,20200527,000000,15.11,16.1026,15.11,15.75,68944,0
+MFA_B.US,D,20200528,000000,15.79,16.11,15.6,16,26072,0
+MFA_B.US,D,20200529,000000,15.7,16,15.6049,15.93,12728,0
+MFA_B.US,D,20200601,000000,16,16.4748,15.85,16.2,25861,0
+MFA_B.US,D,20200602,000000,16.1,17.2206,15.978,17.2206,68550,0
+MFA_B.US,D,20200603,000000,16.95,17.85,16.95,17.7,41621,0
+MFA_B.US,D,20200604,000000,17.61,18.38,17.5,18.14,34148,0
+MFA_B.US,D,20200605,000000,18.53,19.7528,18.53,18.95,52433,0
+MFA_B.US,D,20200608,000000,19.33,19.82,19.12,19.82,33218,0
+MFA_B.US,D,20200609,000000,19.5,19.66,19.21,19.5,46702,0
+MFA_B.US,D,20200610,000000,19.5,19.5,18.66,19,49087,0
+MFA_B.US,D,20200611,000000,17.98,18.5092,17.12,17.5,57147,0
+MFA_B.US,D,20200612,000000,17.895,18.163,17.31,17.44,32101,0
+MFA_B.US,D,20200615,000000,17.12,18.22,17.12,18.22,18082,0
+MFA_B.US,D,20200616,000000,19.72,21.56,19.65,20.9,233511,0
+MFA_B.US,D,20200617,000000,20.7,20.78,20.488,20.52,35969,0
+MFA_B.US,D,20200618,000000,20.63,21.11,20.36,21.01,43291,0
+MFA_B.US,D,20200619,000000,21.37,21.75,20.99,20.99,84819,0
+MFA_B.US,D,20200622,000000,21,21.2,20.8,20.92,31667,0
+MFA_B.US,D,20200623,000000,20.98,21.0955,20.755,20.78,36968,0
+MFA_B.US,D,20200624,000000,20.53,20.69,19.5775,20.35,57409,0
+MFA_B.US,D,20200625,000000,20.12,20.37,20.02,20.17,17647,0
+MFA_B.US,D,20200626,000000,20.05,20.15,19.7162,19.82,36537,0
+MFA_B.US,D,20200629,000000,19.54,20.2526,19.54,20.25,75453,0
+MFA_B.US,D,20200630,000000,20.105,20.39,19.59,19.92,106517,0
+MFA_B.US,D,20200701,000000,20.27,21,20.21,20.62,96398,0
+MFA_B.US,D,20200702,000000,20.9,21.1,20.75,21.1,48333,0
+MFA_B.US,D,20200706,000000,21.15,21.709,20.8001,21.56,61419,0
+MFA_B.US,D,20200707,000000,21.65,21.65,21.42,21.43,27404,0
+MFA_B.US,D,20200708,000000,21.7399,21.7399,21.41,21.7,18610,0
+MFA_B.US,D,20200709,000000,21.705,21.85,20.77,21.04,32499,0
+MFA_B.US,D,20200710,000000,21.04,21.69,21.04,21.64,24553,0
+MFA_B.US,D,20200713,000000,21.9,22.15,21.37,21.41,167872,0
+MFA_B.US,D,20200714,000000,20.87,21.053,20.25,20.47,37230,0
+MFA_B.US,D,20200715,000000,20.51,20.95,20.51,20.6,19472,0
+MFA_B.US,D,20200716,000000,20.5,20.66,20.3,20.37,33339,0
+MFA_B.US,D,20200717,000000,20.7,20.85,20.574,20.6366,8612,0
+MFA_B.US,D,20200720,000000,20.44,21.15,20.26,21.08,61222,0
+MFA_B.US,D,20200721,000000,21.05,21.135,20.67,20.94,27488,0
+MFA_B.US,D,20200722,000000,20.9,21.11,20.67,21.11,5431,0
+MFA_B.US,D,20200723,000000,20.5962,21.11,20.37,20.87,12336,0
+MFA_B.US,D,20200724,000000,20.91,20.99,20.855,20.99,13092,0
+MFA_B.US,D,20200727,000000,20.75,20.95,20.6271,20.95,13565,0
+MFA_B.US,D,20200728,000000,20.68,21.18,20.5,20.92,34671,0
+MFA_B.US,D,20200729,000000,21.18,21.39,20.89,21.39,31574,0
+MFA_B.US,D,20200730,000000,21.3828,21.5135,21.15,21.28,16754,0
+MFA_B.US,D,20200731,000000,21.77,21.77,21.1057,21.6,24746,0
+MFA_B.US,D,20200803,000000,21.6,21.74,21.15,21.47,20527,0
+MFA_B.US,D,20200804,000000,21.3,21.6899,20.8,20.8,26383,0
+MFA_B.US,D,20200805,000000,20.9,20.99,20.79,20.98,12568,0
+MFA_B.US,D,20200806,000000,21.18,21.2,20.59,20.75,32658,0
+MFA_B.US,D,20200807,000000,20.61,21.08,20.61,21.05,13108,0
+MFA_B.US,D,20200810,000000,20.87,21.5,20.87,21.5,20695,0
+MFA_B.US,D,20200811,000000,21.5,21.5,21.21,21.22,11275,0
+MFA_B.US,D,20200812,000000,21.21,21.4,21.175,21.26,35821,0
+MFA_B.US,D,20200813,000000,21.4,21.4999,21.1,21.33,17369,0
+MFA_B.US,D,20200814,000000,21.2325,21.5499,21.13,21.54,23314,0
+MFA_B.US,D,20200817,000000,21.48,21.48,21.08,21.35,48018,0
+MFA_B.US,D,20200818,000000,21.35,21.35,21.1,21.22,31706,0
+MFA_B.US,D,20200819,000000,21.15,21.38,20.91,21.05,56887,0
+MFA_B.US,D,20200820,000000,20.989,21.1,20.76,20.87,23211,0
+MFA_B.US,D,20200821,000000,20.75,21.08,20.52,21,26575,0
+MFA_B.US,D,20200824,000000,21.06,21.35,20.9564,21.29,19421,0
+MFA_B.US,D,20200825,000000,21.6,22,21.22,21.84,33278,0
+MFA_B.US,D,20200826,000000,21.845,21.9013,21.5,21.9,31344,0
+MFA_B.US,D,20200827,000000,21.685,21.94,21.4301,21.6,19281,0
+MFA_B.US,D,20200828,000000,21.6865,21.88,21.61,21.718,10202,0
+MFA_B.US,D,20200831,000000,21.77,21.77,21.61,21.71,13123,0
+MFA_B.US,D,20200901,000000,21.93,21.94,21.65,21.8,44330,0
+MFA_B.US,D,20200902,000000,21.96,21.965,21.64,21.75,103786,0
+MFA_B.US,D,20200903,000000,21.725,21.8498,21.64,21.83,24445,0
+MFA_B.US,D,20200904,000000,21.81,21.81,21.06,21.72,39210,0
+MFA_B.US,D,20200908,000000,21.5,21.5,21.11,21.26,12845,0
+MFA_B.US,D,20200909,000000,21.28,21.3794,21,21.15,20853,0
+MFA_B.US,D,20200910,000000,21.02,21.02,20.55,20.675,39240,0
+MFA_B.US,D,20200911,000000,20.775,20.775,20.58,20.63,8808,0
+MFA_B.US,D,20200914,000000,20.6,20.85,20.45,20.53,50940,0
+MFA_B.US,D,20200915,000000,20.61,21,20.55,21,27538,0
+MFA_B.US,D,20200916,000000,20.93,20.93,20.58,20.68,34475,0
+MFA_B.US,D,20200917,000000,20.46,20.64,20.16,20.25,42577,0
+MFA_B.US,D,20200918,000000,20.3,20.4,20.04,20.38,52877,0
+MFA_B.US,D,20200921,000000,20.28,20.29,19.98,20.1,26959,0
+MFA_B.US,D,20200922,000000,20.692,20.692,20.3,20.37,32286,0
+MFA_B.US,D,20200923,000000,20.52,20.9499,20.2601,20.3,24384,0
+MFA_B.US,D,20200924,000000,20.3,20.3,19.55,19.74,79916,0
+MFA_B.US,D,20200925,000000,19.53,20.22,18.51,20.17,22762,0
+MFA_B.US,D,20200928,000000,20.24,20.55,20.02,20.265,27267,0
+MFA_B.US,D,20200929,000000,20.415,20.52,20.1,20.26,9435,0
+MFA_B.US,D,20200930,000000,20.52,20.89,20.1,20.1,38851,0
+MFA_B.US,D,20201001,000000,20.11,20.24,20.105,20.1717,14598,0
+MFA_B.US,D,20201002,000000,19.88,20.38,19.88,20.38,11730,0
+MFA_B.US,D,20201005,000000,20.5357,20.55,20.3092,20.45,11149,0
+MFA_B.US,D,20201006,000000,20.4,20.78,20.35,20.52,15118,0
+MFA_B.US,D,20201007,000000,20.36,20.78,20.36,20.58,5913,0
+MFA_B.US,D,20201008,000000,20.68,20.9,20.68,20.77,11228,0
+MFA_B.US,D,20201009,000000,20.87,20.89,20.57,20.78,11676,0
+MFA_B.US,D,20201012,000000,20.78,20.78,20.51,20.69,14381,0
+MFA_B.US,D,20201013,000000,20.88,20.88,20.54,20.75,2419,0
+MFA_B.US,D,20201014,000000,20.584,20.67,20.54,20.61,1839,0
+MFA_B.US,D,20201015,000000,20.51,20.74,20.3293,20.69,10282,0
+MFA_B.US,D,20201016,000000,20.63,20.9,20.38,20.43,14238,0
+MFA_B.US,D,20201019,000000,20.26,20.57,20.26,20.46,18692,0
+MFA_B.US,D,20201020,000000,20.4415,20.705,20.44,20.705,2303,0
+MFA_B.US,D,20201021,000000,20.62,20.62,20.47,20.5916,3072,0
+MFA_B.US,D,20201022,000000,20.522,20.68,20.47,20.61,3086,0
+MFA_B.US,D,20201023,000000,20.5,20.73,20.5,20.6895,4301,0
+MFA_B.US,D,20201026,000000,20.69,20.7805,20.5008,20.5498,6629,0
+MFA_B.US,D,20201027,000000,20.535,20.66,20.4099,20.55,7059,0
+MFA_B.US,D,20201028,000000,20.53,20.53,20.1,20.1,6308,0
+MFA_B.US,D,20201029,000000,20.14,20.16,19.88,19.945,9247,0
+MFA_B.US,D,20201030,000000,19.9,20.385,19.89,20.22,19607,0
+MFA_B.US,D,20201102,000000,20.45,20.61,20.0669,20.5,4433,0
+MFA_B.US,D,20201103,000000,20.41,20.74,20.1,20.5905,5774,0
+MFA_B.US,D,20201104,000000,20.65,21.03,20.65,21.03,10107,0
+MFA_B.US,D,20201105,000000,21.47,21.5,21.15,21.5,18990,0
+MFA_B.US,D,20201106,000000,21.46,21.69,21.39,21.39,17947,0
+MFA_B.US,D,20201109,000000,22.23,22.23,21.87,22.05,34235,0
+MFA_B.US,D,20201110,000000,21.955,22.04,21.8,21.98,14319,0
+MFA_B.US,D,20201111,000000,21.81,22.28,21.81,22.2,14908,0
+MFA_B.US,D,20201112,000000,22.13,22.17,21.81,21.8319,14844,0
+MFA_B.US,D,20201113,000000,22.04,22.0999,21.775,21.84,21836,0
+MFA_B.US,D,20201116,000000,22,22.24,22,22.17,15277,0
+MFA_B.US,D,20201117,000000,22.225,22.39,21.9,22,25007,0
+MFA_B.US,D,20201118,000000,21.84,22.51,21.84,22.09,41683,0
+MFA_B.US,D,20201119,000000,22.27,22.5,22.1,22.5,17497,0
+MFA_B.US,D,20201120,000000,22.48,22.75,22.34,22.62,22557,0
+MFA_B.US,D,20201123,000000,22.8,23.17,22.65,22.95,12815,0
+MFA_B.US,D,20201124,000000,23.24,23.4949,22.978,23.32,11121,0
+MFA_B.US,D,20201125,000000,23.176,23.46,23.12,23.45,16414,0
+MFA_B.US,D,20201127,000000,23.55,23.55,23.04,23.39,4088,0
+MFA_B.US,D,20201130,000000,23.29,23.9,23.12,23.9,25652,0
+MFA_B.US,D,20201201,000000,23.87,24.15,23.87,24.1,41499,0
+MFA_B.US,D,20201202,000000,24.13,24.25,23.945,24.17,28262,0
+MFA_B.US,D,20201203,000000,23.6,23.95,23.5998,23.91,27034,0
+MFA_B.US,D,20201204,000000,23.96,23.97,23.72,23.85,40799,0
+MFA_B.US,D,20201207,000000,23.87,23.87,23.59,23.74,22769,0
+MFA_B.US,D,20201208,000000,23.74,23.88,23.37,23.37,21798,0
+MFA_B.US,D,20201209,000000,23.3,23.68,22.79,22.93,54913,0
+MFA_B.US,D,20201210,000000,22.98,23.17,22.78,23.11,24861,0
+MFA_B.US,D,20201211,000000,22.98,23.0909,22.8542,23.0909,6248,0
+MFA_B.US,D,20201214,000000,23.09,23.3176,23.09,23.22,6480,0
+MFA_B.US,D,20201215,000000,23.17,23.2813,23,23.12,6232,0
+MFA_B.US,D,20201216,000000,23.03,23.25,23.03,23.23,8971,0
+MFA_B.US,D,20201217,000000,23.3,23.3,23.11,23.22,12444,0
+MFA_B.US,D,20201218,000000,23.15,23.35,23.15,23.235,3199,0
+MFA_B.US,D,20201221,000000,23.255,23.46,23,23.08,17114,0
+MFA_B.US,D,20201222,000000,23.51,23.9,23.405,23.71,42141,0
+MFA_B.US,D,20201223,000000,23.54,23.85,23.54,23.84,22424,0
+MFA_B.US,D,20201224,000000,23.84,23.9,23.8085,23.8675,9824,0
+MFA_B.US,D,20201228,000000,24.02,24.02,23.7,23.89,26140,0
+MFA_B.US,D,20201229,000000,23.86,23.88,23.672,23.8,16387,0
+MFA_B.US,D,20201230,000000,23.85,23.9599,23.81,23.9,19269,0
+MFA_B.US,D,20201231,000000,24.07,24.2,24.07,24.19,29797,0
+MFA_B.US,D,20210104,000000,24.15,24.15,23.48,23.76,32097,0
+MFA_B.US,D,20210105,000000,23.91,24.01,23.898,24,13593,0
+MFA_B.US,D,20210106,000000,24.04,24.148,23.77,23.8,16292,0
+MFA_B.US,D,20210107,000000,23.84,24.1902,23.75,24.19,45241,0
+MFA_B.US,D,20210108,000000,23.995,24.24,23.765,24.24,8860,0
+MFA_B.US,D,20210111,000000,24.25,24.3,24.06,24.19,15856,0
+MFA_B.US,D,20210112,000000,24.24,24.28,23.75,24.25,48458,0
+MFA_B.US,D,20210113,000000,24.2,24.28,24.2,24.25,5185,0
+MFA_B.US,D,20210114,000000,24.25,24.29,23.93,24.26,12535,0
+MFA_B.US,D,20210115,000000,24.29,24.29,24.04,24.23,10540,0
+MFA_B.US,D,20210119,000000,24.1,24.27,24,24.05,18300,0
+MFA_B.US,D,20210120,000000,24.175,24.26,23.95,23.98,15342,0
+MFA_B.US,D,20210121,000000,24.145,24.2,23.62,23.86,26310,0
+MFA_B.US,D,20210122,000000,23.65,24.085,23.61,23.82,21716,0
+MFA_B.US,D,20210125,000000,23.85,23.85,23.5,23.5,15652,0
+MFA_B.US,D,20210126,000000,23.5,23.8019,23.41,23.42,33626,0
+MFA_B.US,D,20210127,000000,23.42,23.72,23,23,35291,0
+MFA_B.US,D,20210128,000000,23.3,23.825,23.01,23.6,30022,0
+MFA_B.US,D,20210129,000000,23.63,23.65,23.04,23.59,36654,0
+MFA_B.US,D,20210201,000000,23.6,23.6,23.14,23.5,33741,0
+MFA_B.US,D,20210202,000000,23.36,23.72,23.36,23.7184,15547,0
+MFA_B.US,D,20210203,000000,23.75,24.03,23.75,24.03,15945,0
+MFA_B.US,D,20210204,000000,23.82,24.105,23.82,23.94,7465,0
+MFA_B.US,D,20210205,000000,24.01,24.24,24.01,24.19,8324,0
+MFA_B.US,D,20210208,000000,24.3,24.35,24.16,24.24,16285,0
+MFA_B.US,D,20210209,000000,24.279,24.49,24.2001,24.45,51254,0
+MFA_B.US,D,20210210,000000,24.27,24.47,24.2615,24.4,24669,0
+MFA_B.US,D,20210211,000000,24.355,24.49,24.31,24.34,17834,0
+MFA_B.US,D,20210212,000000,24.3,24.49,24.18,24.39,19210,0
+MFA_B.US,D,20210216,000000,24.45,24.6,24.45,24.53,22668,0
+MFA_B.US,D,20210217,000000,24.55,24.7828,24.55,24.69,12758,0
+MFA_B.US,D,20210218,000000,24.7,24.8134,24.6,24.765,11262,0
+MFA_B.US,D,20210219,000000,24.77,24.8601,24.53,24.57,23756,0
+MFA_B.US,D,20210222,000000,24.55,24.69,24.55,24.61,10251,0
+MFA_B.US,D,20210223,000000,24.68,24.68,24.42,24.64,13351,0
+MFA_B.US,D,20210224,000000,24.64,24.67,24.295,24.6,33320,0
+MFA_B.US,D,20210225,000000,24.68,24.68,24.3,24.3,30505,0
+MFA_B.US,D,20210226,000000,24.4,24.55,24.26,24.55,8415,0
+MFA_B.US,D,20210301,000000,24.46,24.69,24.36,24.65,14772,0
+MFA_B.US,D,20210302,000000,24.68,24.88,24.525,24.87,24890,0
+MFA_B.US,D,20210303,000000,24.8,24.93,24.56,24.91,22843,0
+MFA_B.US,D,20210304,000000,24.64,24.64,24.34,24.42,10506,0
+MFA_B.US,D,20210305,000000,24.2,24.4,24.02,24.26,26673,0
+MFA_B.US,D,20210308,000000,24.11,24.265,24.08,24.24,23019,0
+MFA_B.US,D,20210309,000000,24.15,24.29,24.15,24.28,13548,0
+MFA_B.US,D,20210310,000000,24.225,24.47,24.17,24.33,17080,0
+MFA_B.US,D,20210311,000000,24.3355,24.45,24.25,24.45,9501,0
+MFA_B.US,D,20210312,000000,24.4,24.4299,24.2801,24.39,7382,0
+MFA_B.US,D,20210315,000000,24.4,24.5892,24.3793,24.57,17251,0
+MFA_B.US,D,20210316,000000,24.59,24.89,24.59,24.82,32711,0
+MFA_B.US,D,20210317,000000,24.8199,24.93,24.8199,24.8944,11822,0
+MFA_B.US,D,20210318,000000,24.8056,24.9,24.75,24.77,4761,0
+MFA_B.US,D,20210319,000000,24.7672,24.7672,24.564,24.73,37052,0
+MFA_B.US,D,20210322,000000,24.62,24.68,24.43,24.5,48839,0
+MFA_B.US,D,20210323,000000,24.45,24.69,24.45,24.65,8533,0
+MFA_B.US,D,20210324,000000,24.61,24.765,24.55,24.615,11459,0
+MFA_B.US,D,20210325,000000,24.77,24.77,24.5,24.515,15795,0
+MFA_B.US,D,20210326,000000,24.45,24.52,24.3796,24.5,35353,0
+MFA_B.US,D,20210329,000000,24.5,24.53,24.3716,24.45,33630,0
+MFA_B.US,D,20210330,000000,24.5,24.525,24.41,24.41,17617,0
+MFA_B.US,D,20210331,000000,24.64,24.84,24.5,24.58,31127,0
+MFA_B.US,D,20210401,000000,24.69,24.787,24.4702,24.54,57250,0
+MFA_B.US,D,20210405,000000,24.64,24.64,24.5,24.51,34963,0
+MFA_B.US,D,20210406,000000,24.55,24.79,24.51,24.52,46353,0
+MFA_B.US,D,20210407,000000,24.52,24.73,24.47,24.47,56907,0
+MFA_B.US,D,20210408,000000,24.48,24.6089,24.45,24.45,26451,0
+MFA_B.US,D,20210409,000000,24.5,24.55,24.45,24.475,15690,0
+MFA_B.US,D,20210412,000000,24.44,24.7025,24.4,24.4,35449,0
+MFA_B.US,D,20210413,000000,24.4,24.4999,24.4,24.42,15216,0
+MFA_B.US,D,20210414,000000,24.4,24.45,24.33,24.415,25073,0
+MFA_B.US,D,20210415,000000,24.54,24.54,24.3705,24.39,53939,0
+MFA_B.US,D,20210416,000000,24.37,24.66,24.35,24.66,27696,0
+MFA_B.US,D,20210419,000000,24.7,24.7141,24.5,24.5,58197,0
+MFA_B.US,D,20210420,000000,24.58,24.6899,24.35,24.35,12996,0
+MFA_B.US,D,20210421,000000,24.4037,24.5,24.4,24.45,10599,0
+MFA_B.US,D,20210422,000000,24.44,24.65,24.44,24.6,48361,0
+MFA_B.US,D,20210423,000000,24.65,24.665,24.6001,24.634,19899,0
+MFA_B.US,D,20210426,000000,24.68,24.7,24.6,24.65,18328,0
+MFA_B.US,D,20210427,000000,24.64,24.71,24.62,24.65,36744,0
+MFA_B.US,D,20210428,000000,24.6852,24.775,24.65,24.75,45743,0
+MFA_B.US,D,20210429,000000,24.81,24.81,24.502,24.58,20310,0
+MFA_B.US,D,20210430,000000,24.65,24.7322,24.43,24.43,30999,0
+MFA_B.US,D,20210503,000000,24.54,24.6,24.48,24.48,9721,0
+MFA_B.US,D,20210504,000000,24.49,24.6398,24.49,24.59,13013,0
+MFA_B.US,D,20210505,000000,24.55,24.71,24.55,24.64,7674,0
+MFA_B.US,D,20210506,000000,24.69,24.69,24.49,24.5764,20345,0
+MFA_B.US,D,20210507,000000,24.67,24.93,24.65,24.9,28332,0
+MFA_B.US,D,20210510,000000,24.93,24.93,24.615,24.63,26384,0
+MFA_B.US,D,20210511,000000,24.6,24.63,24.35,24.55,26296,0
+MFA_B.US,D,20210512,000000,24.69,24.69,24.05,24.25,50693,0
+MFA_B.US,D,20210513,000000,24.5,24.54,24.325,24.45,11256,0
+MFA_B.US,D,20210514,000000,24.45,24.74,24.45,24.73,5200,0
+MFA_B.US,D,20210517,000000,24.57,24.85,24.57,24.84,16500,0
+MFA_B.US,D,20210518,000000,24.85,24.91,24,24.83,27353,0
+MFA_B.US,D,20210519,000000,24.8,24.95,24.6701,24.86,17747,0
+MFA_B.US,D,20210520,000000,24.86,24.91,24.69,24.8,14914,0
+MFA_B.US,D,20210521,000000,24.81,24.965,24.795,24.9,55443,0
+MFA_B.US,D,20210524,000000,24.9,25.03,24.86,25.03,14517,0
+MFA_B.US,D,20210525,000000,25.1,25.15,25.07,25.09,12272,0
+MFA_B.US,D,20210526,000000,25.069,25.24,25,25.14,19219,0
+MFA_B.US,D,20210527,000000,25.23,25.23,24.9584,25.22,10619,0
+MFA_B.US,D,20210528,000000,25.25,25.53,25.1173,25.38,15393,0
+MFA_B.US,D,20210601,000000,25.27,25.49,25.26,25.3701,42312,0
+MFA_B.US,D,20210602,000000,25.55,25.55,25.3881,25.4,16454,0
+MFA_B.US,D,20210603,000000,25.3,25.465,25.0649,25.33,14241,0
+MFA_B.US,D,20210604,000000,25.1,25.1,24.77,24.89,12296,0
+MFA_B.US,D,20210607,000000,24.96,24.991,24.9,24.991,25299,0
+MFA_B.US,D,20210608,000000,25.0221,25.05,24.94,25.03,8843,0
+MFA_B.US,D,20210609,000000,25.0062,25.11,25,25.0104,13978,0
+MFA_B.US,D,20210610,000000,25.1,25.1,25.0207,25.07,7846,0
+MFA_B.US,D,20210611,000000,25.1,25.1,25.02,25.0586,5790,0
+MFA_B.US,D,20210614,000000,25.1,25.12,25.02,25.12,4741,0
+MFA_B.US,D,20210615,000000,25.1079,25.12,25.05,25.12,4375,0
+MFA_B.US,D,20210616,000000,25.18,25.21,25.08,25.1099,11834,0
+MFA_B.US,D,20210617,000000,25.02,25.08,24.93,25,60841,0
+MFA_B.US,D,20210618,000000,24.98,25,24.97,24.99,20304,0
+MFA_B.US,D,20210621,000000,25,25,24.98,24.985,20520,0
+MFA_B.US,D,20210622,000000,24.91,25.05,24.91,24.97,36497,0
+MFA_B.US,D,20210623,000000,25.03,25.04,24.9534,25,6383,0
+MFA_B.US,D,20210624,000000,24.99,25.0299,24.97,24.99,6743,0
+MFA_B.US,D,20210625,000000,24.99,25,24.97,24.98,13040,0
+MFA_B.US,D,20210628,000000,24.98,25.04,24.9599,24.97,13379,0
+MFA_B.US,D,20210629,000000,24.99,25,24.935,24.9366,19976,0
+MFA_B.US,D,20210630,000000,24.95,25.16,24.902,25.13,56701,0
+MFA_B.US,D,20210701,000000,25.18,25.18,24.99,25.0387,24220,0
+MFA_B.US,D,20210702,000000,25.16,25.16,25,25.02,27924,0
+MFA_B.US,D,20210706,000000,25.05,25.1199,24.98,25.1018,23018,0
+MFA_B.US,D,20210707,000000,25.11,25.13,25.02,25.07,8734,0
+MFA_B.US,D,20210708,000000,25.07,25.079,25,25.0192,14521,0
+MFA_B.US,D,20210709,000000,25.01,25.08,25.01,25.07,10859,0
+MFA_B.US,D,20210712,000000,25.07,25.18,25.07,25.12,16703,0
+MFA_B.US,D,20210713,000000,25.18,25.1899,25.07,25.08,13409,0
+MFA_B.US,D,20210714,000000,25.07,25.18,25.07,25.16,7945,0
+MFA_B.US,D,20210715,000000,25.15,25.21,25.08,25.2,13771,0
+MFA_B.US,D,20210716,000000,25.21,25.21,25.15,25.21,16515,0
+MFA_B.US,D,20210719,000000,25.18,25.21,25.1,25.11,31798,0
+MFA_B.US,D,20210720,000000,25.2,25.2,25.14,25.14,7294,0
+MFA_B.US,D,20210721,000000,25.14,25.27,25.14,25.15,18324,0
+MFA_B.US,D,20210722,000000,25.14,25.15,25.07,25.08,23328,0
+MFA_B.US,D,20210723,000000,25.12,25.135,25.1,25.13,3076,0
+MFA_B.US,D,20210726,000000,25.1,25.1501,25.1,25.145,7114,0
+MFA_B.US,D,20210727,000000,25.2,25.23,25.135,25.18,10065,0
+MFA_B.US,D,20210728,000000,25.22,25.22,25.1225,25.14,6195,0
+MFA_B.US,D,20210729,000000,25.15,25.19,25.15,25.1501,5463,0
+MFA_B.US,D,20210730,000000,25.1501,25.24,25.1501,25.23,14654,0
+MFA_B.US,D,20210802,000000,25.25,25.29,25.25,25.2899,11609,0
+MFA_B.US,D,20210803,000000,25.28,25.29,25.26,25.26,6632,0
+MFA_B.US,D,20210804,000000,25.29,25.29,25.2499,25.28,5409,0
+MFA_B.US,D,20210805,000000,25.29,25.29,25.22,25.29,16003,0
+MFA_B.US,D,20210806,000000,25.29,25.38,25.28,25.33,21027,0
+MFA_B.US,D,20210809,000000,25.26,25.38,25.26,25.3533,10351,0
+MFA_B.US,D,20210810,000000,25.3289,25.3899,25.2577,25.3712,7326,0
+MFA_B.US,D,20210811,000000,25.26,25.3949,25.26,25.36,7438,0
+MFA_B.US,D,20210812,000000,25.3508,25.48,25.35,25.43,13359,0
+MFA_B.US,D,20210813,000000,25.38,25.46,25.38,25.45,5942,0
+MFA_B.US,D,20210816,000000,25.45,25.4582,25.37,25.4,13889,0
+MFA_B.US,D,20210817,000000,25.37,25.435,25.35,25.42,9723,0
+MFA_B.US,D,20210818,000000,25.375,25.42,25.29,25.39,5446,0
+MFA_B.US,D,20210819,000000,25.39,25.45,25.37,25.4313,7808,0
+MFA_B.US,D,20210820,000000,25.33,25.47,25.33,25.46,8615,0
+MFA_B.US,D,20210823,000000,25.47,25.47,25.4201,25.43,6509,0
+MFA_B.US,D,20210824,000000,25.48,25.48,25.4,25.41,9289,0
+MFA_B.US,D,20210825,000000,25.4,25.48,25.4,25.41,4950,0
+MFA_B.US,D,20210826,000000,25.45,25.49,25.42,25.4201,24894,0
+MFA_B.US,D,20210827,000000,25.435,25.5,25.41,25.49,11457,0
+MFA_B.US,D,20210830,000000,25.5,25.5299,25.47,25.5,6183,0
+MFA_B.US,D,20210831,000000,25.49,25.53,25.49,25.53,8095,0
+MFA_B.US,D,20210901,000000,25.49,25.6,25.49,25.58,11312,0
+MFA_B.US,D,20210902,000000,25.49,25.61,25.49,25.61,10547,0
+MFA_B.US,D,20210903,000000,25.61,25.61,25.5,25.56,11453,0
+MFA_B.US,D,20210907,000000,25.11,25.22,25.09,25.16,16542,0
+MFA_B.US,D,20210908,000000,25.15,25.2,25.15,25.18,5010,0
+MFA_B.US,D,20210909,000000,25.15,25.1901,25.15,25.19,4557,0
+MFA_B.US,D,20210910,000000,25.17,25.21,25.03,25.21,11823,0
+MFA_B.US,D,20210913,000000,25.21,25.21,25.1701,25.19,7688,0
+MFA_B.US,D,20210914,000000,25.13,25.21,25.13,25.15,6952,0
+MFA_B.US,D,20210915,000000,25.197,25.197,25.15,25.16,3748,0
+MFA_B.US,D,20210916,000000,25.165,25.21,25.155,25.21,4877,0
+MFA_B.US,D,20210917,000000,25.21,25.24,25.1576,25.24,4874,0
+MFA_B.US,D,20210920,000000,25.2,25.24,25.02,25.12,17873,0
+MFA_B.US,D,20210921,000000,25.27,25.27,25.09,25.1,11759,0
+MFA_B.US,D,20210922,000000,25.1,25.25,25.1,25.25,11048,0
+MFA_B.US,D,20210923,000000,25.12,25.38,25.12,25.38,6268,0
+MFA_B.US,D,20210924,000000,25.28,25.32,25.1919,25.22,2724,0
+MFA_B.US,D,20210927,000000,25.2,25.22,25.2,25.215,7531,0
+MFA_B.US,D,20210928,000000,25.21,25.3,25.1945,25.3,3193,0
+MFA_B.US,D,20210929,000000,25.32,25.4,25.21,25.4,12108,0
+MFA_B.US,D,20210930,000000,25.46,25.46,25.17,25.26,9912,0
+MFA_B.US,D,20211001,000000,25.17,25.31,25.17,25.2,10835,0
+MFA_B.US,D,20211004,000000,25.18,25.23,25.02,25.1234,17016,0
+MFA_B.US,D,20211005,000000,25.4296,25.4296,25.05,25.09,23345,0
+MFA_B.US,D,20211006,000000,25.07,25.11,25.01,25.1,18328,0
+MFA_B.US,D,20211007,000000,25.06,25.1891,25.06,25.12,6833,0
+MFA_B.US,D,20211008,000000,25.1,25.19,25.1,25.15,7450,0
+MFA_B.US,D,20211011,000000,25.15,25.16,25.03,25.16,12032,0
+MFA_B.US,D,20211012,000000,25.18,25.2695,25.18,25.22,4351,0
+MFA_B.US,D,20211013,000000,25.19,25.25,25.19,25.2371,6397,0
+MFA_B.US,D,20211014,000000,25.18,25.29,25.18,25.2719,11400,0
+MFA_B.US,D,20211015,000000,25.2,25.29,25.2,25.2465,6337,0
+MFA_B.US,D,20211018,000000,25.2,25.2299,25.2,25.2001,4271,0
+MFA_B.US,D,20211019,000000,25.2,25.24,25.2,25.24,6406,0
+MFA_B.US,D,20211020,000000,25.2448,25.31,25.2448,25.31,6509,0
+MFA_B.US,D,20211021,000000,25.22,25.32,25.1905,25.21,9820,0
+MFA_B.US,D,20211022,000000,25.251,25.251,25.225,25.23,2937,0
+MFA_B.US,D,20211025,000000,25.18,25.24,25.18,25.24,11059,0
+MFA_B.US,D,20211026,000000,25.2875,25.29,25.27,25.2822,7366,0
+MFA_B.US,D,20211027,000000,25.3,25.3233,25.21,25.31,6022,0
+MFA_B.US,D,20211028,000000,25.21,25.33,25.21,25.33,5054,0
+MFA_B.US,D,20211029,000000,25.33,25.38,25.21,25.38,4631,0
+MFA_B.US,D,20211101,000000,25.27,25.4103,25.27,25.4103,8312,0
+MFA_B.US,D,20211102,000000,25.42,25.47,25.36,25.37,5625,0
+MFA_B.US,D,20211103,000000,25.43,25.43,25.3733,25.4075,4473,0
+MFA_B.US,D,20211104,000000,25.31,25.46,25.31,25.45,4489,0
+MFA_B.US,D,20211105,000000,25.45,25.47,25.42,25.47,2175,0
+MFA_B.US,D,20211108,000000,25.4134,25.4505,25.379,25.3799,4800,0
+MFA_B.US,D,20211109,000000,25.44,25.44,25.3,25.44,7075,0
+MFA_B.US,D,20211110,000000,25.45,25.45,25.31,25.43,12008,0
+MFA_B.US,D,20211111,000000,25.46,25.46,25.28,25.41,9869,0
+MFA_B.US,D,20211112,000000,25.4,25.47,25.37,25.4,5348,0
+MFA_B.US,D,20211115,000000,25.4079,25.45,25.3,25.44,10255,0
+MFA_B.US,D,20211116,000000,25.32,25.49,25.32,25.49,6349,0
+MFA_B.US,D,20211117,000000,25.49,25.49,25.27,25.36,20537,0
+MFA_B.US,D,20211118,000000,25.3589,25.4599,25.3589,25.42,6522,0
+MFA_B.US,D,20211119,000000,25.38,25.4,25.25,25.375,6699,0
+MFA_B.US,D,20211122,000000,25.33,25.35,25.3,25.33,10051,0
+MFA_B.US,D,20211123,000000,25.38,25.38,25.31,25.35,3224,0
+MFA_B.US,D,20211124,000000,25.371,25.45,25.36,25.44,6001,0
+MFA_B.US,D,20211126,000000,25.43,25.43,25.2633,25.3788,4250,0
+MFA_B.US,D,20211129,000000,25.39,25.45,25.39,25.42,13132,0
+MFA_B.US,D,20211130,000000,25.05,25.065,24.95,24.95,14163,0
+MFA_B.US,D,20211201,000000,24.95,25.13,24.95,25,10348,0
+MFA_B.US,D,20211202,000000,24.98,24.99,24.9399,24.9399,9641,0
+MFA_B.US,D,20211203,000000,24.95,24.98,24.87,24.87,13180,0
+MFA_B.US,D,20211206,000000,25,25.09,24.9,24.96,12252,0
+MFA_B.US,D,20211207,000000,24.96,25.119,24.85,24.9297,10999,0
+MFA_B.US,D,20211208,000000,25.0047,25.03,24.98,24.99,12663,0
+MFA_B.US,D,20211209,000000,25.01,25.05,24.96,25,10237,0
+MFA_B.US,D,20211210,000000,25.04,25.075,25,25.03,16085,0
+MFA_B.US,D,20211213,000000,24.95,25.0001,24.92,24.9282,9171,0
+MFA_B.US,D,20211214,000000,24.91,24.99,24.85,24.91,16205,0
+MFA_B.US,D,20211215,000000,24.94,24.97,24.9,24.94,7519,0
+MFA_B.US,D,20211216,000000,24.88,25.02,24.88,24.9424,12202,0
+MFA_B.US,D,20211217,000000,24.91,25.08,24.9,25.05,12078,0
+MFA_B.US,D,20211220,000000,24.98,25.09,24.98,25.07,13467,0
+MFA_B.US,D,20211221,000000,25.02,25.07,24.98,25.0306,10061,0
+MFA_B.US,D,20211222,000000,25.02,25.11,25.02,25.1,11406,0
+MFA_B.US,D,20211223,000000,25.13,25.135,25.05,25.0875,5476,0
+MFA_B.US,D,20211227,000000,25.09,25.12,25.0725,25.0814,9324,0
+MFA_B.US,D,20211228,000000,25.0924,25.27,25.085,25.111,6975,0
+MFA_B.US,D,20211229,000000,25.17,25.17,24.81,25.079,28903,0
+MFA_B.US,D,20211230,000000,25.1,25.1,24.95,25.04,15808,0
+MFA_B.US,D,20211231,000000,25.14,25.1699,25.07,25.15,8917,0
+MFA_B.US,D,20220103,000000,25.15,25.18,25.07,25.14,20845,0
+MFA_B.US,D,20220104,000000,25.1,25.11,25.09,25.09,4099,0
+MFA_B.US,D,20220105,000000,25.14,25.2,25.1,25.1,10083,0
+MFA_B.US,D,20220106,000000,25.15,25.1701,25.08,25.1399,34424,0
+MFA_B.US,D,20220107,000000,25.13,25.25,25.08,25.25,14227,0
+MFA_B.US,D,20220110,000000,25.25,25.43,25.2,25.25,16407,0
+MFA_B.US,D,20220111,000000,25.29,25.365,25.22,25.25,15582,0
+MFA_B.US,D,20220112,000000,25.25,25.31,25.25,25.2605,4001,0
+MFA_B.US,D,20220113,000000,25.31,25.31,25.245,25.3,5493,0
+MFA_B.US,D,20220114,000000,25.33,25.37,25.3,25.37,6909,0
+MFA_B.US,D,20220118,000000,25.28,25.295,25.2,25.245,12182,0
+MFA_B.US,D,20220119,000000,25.3,25.37,25.2597,25.37,7152,0
+MFA_B.US,D,20220120,000000,25.2542,25.42,25.2542,25.3,11103,0
+MFA_B.US,D,20220121,000000,25.311,25.311,25.2208,25.2748,4437,0
+MFA_B.US,D,20220124,000000,25.12,25.24,25.03,25.24,24786,0
+MFA_B.US,D,20220125,000000,25.13,25.1699,25.0363,25.11,9305,0
+MFA_B.US,D,20220126,000000,25.26,25.3,25.02,25.097,18532,0
+MFA_B.US,D,20220127,000000,25.1,25.23,24.81,24.98,33427,0
+MFA_B.US,D,20220128,000000,24.98,25.1,24.96,25,9700,0
+MFA_B.US,D,20220131,000000,24.99,25.246,24.9749,25.06,19988,0
+MFA_B.US,D,20220201,000000,25.23,25.2651,25.15,25.19,5080,0
+MFA_B.US,D,20220202,000000,25.19,25.245,25.106,25.1596,20257,0
+MFA_B.US,D,20220203,000000,25.14,25.1589,25.04,25.1589,7793,0
+MFA_B.US,D,20220204,000000,25.07,25.1623,24.9,25.04,15787,0
+MFA_B.US,D,20220207,000000,25.09,25.1001,24.98,24.98,13555,0
+MFA_B.US,D,20220208,000000,24.96,25.04,24.91,24.945,24620,0
+MFA_B.US,D,20220209,000000,24.98,25.09,24.97,25.09,13955,0
+MFA_B.US,D,20220210,000000,24.9713,25.0504,24.841,24.9832,22802,0
+MFA_B.US,D,20220211,000000,25.0007,25.17,24.95,24.99,16353,0
+MFA_B.US,D,20220214,000000,25,25.065,24.89,24.905,15724,0
+MFA_B.US,D,20220215,000000,24.94,24.9836,24.87,24.8955,4878,0
+MFA_B.US,D,20220216,000000,24.95,25.0002,24.85,24.95,13568,0
+MFA_B.US,D,20220217,000000,25,25.04,24.81,24.8321,11915,0
+MFA_B.US,D,20220218,000000,25.15,25.15,24.79,24.83,14181,0
+MFA_B.US,D,20220222,000000,24.8,25.1299,24.46,24.918,21333,0
+MFA_B.US,D,20220223,000000,24.9267,25.08,24.52,24.52,34951,0
+MFA_B.US,D,20220224,000000,24.39,24.97,24.13,24.875,24546,0
+MFA_B.US,D,20220225,000000,25.07,25.17,24.88,25.16,50255,0
+MFA_B.US,D,20220228,000000,24.77,24.855,24.47,24.59,22338,0
+MFA_B.US,D,20220301,000000,24.5,24.88,24.5,24.7,6532,0
+MFA_B.US,D,20220302,000000,24.7,24.97,24.52,24.8975,20905,0
+MFA_B.US,D,20220303,000000,24.8601,24.93,24.6,24.65,8753,0
+MFA_B.US,D,20220304,000000,24.64,24.64,24.5,24.51,7735,0
+MFA_B.US,D,20220307,000000,24.5899,24.82,24.3,24.3,22711,0
+MFA_B.US,D,20220308,000000,24.27,24.75,24.16,24.6,12512,0
+MFA_B.US,D,20220309,000000,24.75,24.86,24.23,24.72,10810,0
+MFA_B.US,D,20220310,000000,24.6499,24.76,24.41,24.758,5418,0
+MFA_B.US,D,20220311,000000,24.7,24.7,24.4,24.46,9653,0
+MFA_B.US,D,20220314,000000,24.46,24.6699,23.77,24.1684,33017,0
+MFA_B.US,D,20220315,000000,24.02,24.65,24.01,24.5933,12846,0
+MFA_B.US,D,20220316,000000,24.73,24.73,24.32,24.59,3343,0
+MFA_B.US,D,20220317,000000,24.555,24.75,24.555,24.75,6090,0
+MFA_B.US,D,20220318,000000,24.76,24.865,24.61,24.61,7199,0
+MFA_B.US,D,20220321,000000,24.61,24.61,24.49,24.49,3094,0
+MFA_B.US,D,20220322,000000,24.4,24.465,24.25,24.34,6183,0
+MFA_B.US,D,20220323,000000,24.23,24.47,24.23,24.35,4124,0
+MFA_B.US,D,20220324,000000,24.4,24.6345,24.3,24.46,10726,0
+MFA_B.US,D,20220325,000000,24.25,24.4223,24.055,24.21,19484,0
+MFA_B.US,D,20220328,000000,24.21,24.29,24.11,24.1805,14788,0
+MFA_B.US,D,20220329,000000,24.08,24.49,24.08,24.43,11141,0
+MFA_B.US,D,20220330,000000,24.3,24.5,24.287,24.34,5848,0
+MFA_B.US,D,20220331,000000,24.34,24.62,24.3,24.3,8076,0
+MFA_B.US,D,20220401,000000,24.47,24.79,24.29,24.7,15558,0
+MFA_B.US,D,20220404,000000,24.75,24.87,24.7,24.82,13566,0
+MFA_B.US,D,20220405,000000,24.75,24.79,24.4035,24.5,10667,0
+MFA_B.US,D,20220406,000000,24.73,24.73,24.43,24.5,5829,0
+MFA_B.US,D,20220407,000000,24.5,24.72,24.5,24.63,17099,0
+MFA_B.US,D,20220408,000000,24.51,24.69,24.31,24.37,10820,0
+MFA_B.US,D,20220411,000000,24.3,24.3,24.13,24.2,9976,0
+MFA_B.US,D,20220412,000000,24.26,24.395,24.13,24.14,3404,0
+MFA_B.US,D,20220413,000000,24.35,24.47,24.25,24.32,10076,0
+MFA_B.US,D,20220414,000000,24.31,24.39,24.17,24.17,5886,0
+MFA_B.US,D,20220418,000000,24.12,24.171,24.0601,24.08,8608,0
+MFA_B.US,D,20220419,000000,24.05,24.27,23.71,23.71,19594,0
+MFA_B.US,D,20220420,000000,23.71,24.0138,23.71,23.91,15996,0
+MFA_B.US,D,20220421,000000,23.76,24.04,23.67,23.75,37674,0
+MFA_B.US,D,20220422,000000,23.95,24.18,23.9,24.03,18923,0
+MFA_B.US,D,20220425,000000,24.05,24.05,23.8371,24,12455,0
+MFA_B.US,D,20220426,000000,24.04,24.05,23.91,23.99,53300,0
+MFA_B.US,D,20220427,000000,24.05,24.1,23.52,24.04,61748,0
+MFA_B.US,D,20220428,000000,24.04,24.12,23.87,24.12,23249,0
+MFA_B.US,D,20220429,000000,24.08,24.15,23.81,24.15,48858,0
+MFA_B.US,D,20220502,000000,24.02,24.12,23.64,23.68,10545,0
+MFA_B.US,D,20220503,000000,23.69,24.18,23.69,23.93,13934,0
+MFA_B.US,D,20220504,000000,23.98,24.18,23.63,23.715,27092,0
+MFA_B.US,D,20220505,000000,23.74,23.74,23.17,23.17,23968,0
+MFA_B.US,D,20220506,000000,23.02,23.37,22.79,22.9,18156,0
+MFA_B.US,D,20220509,000000,23.08,23.08,22.01,22.19,37389,0
+MFA_B.US,D,20220510,000000,22.34,22.4,21.84,21.99,42951,0
+MFA_B.US,D,20220511,000000,22.13,22.13,21.67,21.7666,24826,0
+MFA_B.US,D,20220512,000000,21.8,22.62,21.71,22.37,31388,0
+MFA_B.US,D,20220513,000000,22.36,22.5509,22.36,22.53,7103,0
+MFA_B.US,D,20220516,000000,22.65,22.6895,22.4101,22.48,24904,0
+MFA_B.US,D,20220517,000000,22.505,22.9299,22.4492,22.58,20121,0
+MFA_B.US,D,20220518,000000,22.7269,22.93,22.25,22.33,22451,0
+MFA_B.US,D,20220519,000000,22.47,22.92,22.3064,22.87,25099,0
+MFA_B.US,D,20220520,000000,22.87,22.9436,22.58,22.92,8678,0
+MFA_B.US,D,20220523,000000,23,23.334,22.91,23.166,16038,0
+MFA_B.US,D,20220524,000000,23.17,23.3,22.82,22.9262,16811,0
+MFA_B.US,D,20220525,000000,23.0116,23.18,23.0116,23.18,2601,0
+MFA_B.US,D,20220526,000000,23.19,23.7,23.19,23.26,6982,0
+MFA_B.US,D,20220527,000000,23.3,23.7,23.3,23.7,7231,0
+MFA_B.US,D,20220531,000000,23.1,23.1759,22.93,23.08,42312,0
+MFA_B.US,D,20220601,000000,23.04,23.05,22.98,23.0014,14099,0
+MFA_B.US,D,20220602,000000,23.15,23.15,22.75,22.76,16489,0
+MFA_B.US,D,20220603,000000,22.76,22.87,22.6,22.6256,6316,0
+MFA_B.US,D,20220606,000000,22.63,22.8201,22.42,22.45,11289,0
+MFA_B.US,D,20220607,000000,22.33,22.47,22.08,22.1,19065,0
+MFA_B.US,D,20220608,000000,22.3,22.49,22.1,22.14,17277,0
+MFA_B.US,D,20220609,000000,22.25,22.51,22.14,22.25,6598,0
+MFA_B.US,D,20220610,000000,22.33,22.33,21.45,21.49,23949,0
+MFA_B.US,D,20220613,000000,21.18,21.3185,20.5036,21,49541,0
+MFA_B.US,D,20220614,000000,21.0751,21.331,19.73,20.02,24903,0
+MFA_B.US,D,20220615,000000,20.23,20.5,19.8438,20.1,25037,0
+MFA_B.US,D,20220616,000000,19.89,19.89,18.3486,18.86,59606,0
+MFA_B.US,D,20220617,000000,19,19.1,18.53,18.89,56267,0
+MFA_B.US,D,20220621,000000,19.095,19.2799,18.89,19.1509,37334,0
+MFA_B.US,D,20220622,000000,19.07,19.25,19.07,19.15,20791,0
+MFA_B.US,D,20220623,000000,19.2,19.5,19.15,19.3001,44543,0
+MFA_B.US,D,20220624,000000,19.61,19.6915,19.37,19.63,16777,0
+MFA_B.US,D,20220627,000000,19.58,19.785,19.5,19.545,14241,0
+MFA_B.US,D,20220628,000000,19.51,19.64,19.35,19.4967,17369,0
+MFA_B.US,D,20220629,000000,19.54,19.62,19.482,19.62,5937,0
+MFA_B.US,D,20220630,000000,19.7,19.91,19.51,19.58,11542,0
+MFA_B.US,D,20220701,000000,19.83,19.91,19.612,19.73,15129,0
+MFA_B.US,D,20220705,000000,19.82,19.88,19.66,19.87,40447,0
+MFA_B.US,D,20220706,000000,20.0117,20.3,19.87,20.12,24270,0
+MFA_B.US,D,20220707,000000,20.24,20.44,20.09,20.35,25972,0
+MFA_B.US,D,20220708,000000,20.4899,20.4899,20.1288,20.1999,8031,0
+MFA_B.US,D,20220711,000000,20.2,20.25,19.97,20,11986,0
+MFA_B.US,D,20220712,000000,20,20.1,19.78,19.85,16923,0
+MFA_B.US,D,20220713,000000,19.75,20.1,19.725,19.76,15434,0
+MFA_B.US,D,20220714,000000,19.84,20.09,19.73,20.09,15522,0
+MFA_B.US,D,20220715,000000,20.1,20.44,19.8219,20.01,9507,0
+MFA_B.US,D,20220718,000000,20.0647,20.4,19.88,19.9,17305,0
+MFA_B.US,D,20220719,000000,19.97,20.09,19.8501,19.95,16450,0
+MFA_B.US,D,20220720,000000,20.2167,20.2167,19.95,20.04,10686,0
+MFA_B.US,D,20220721,000000,20.26,20.26,20.01,20.09,12614,0
+MFA_B.US,D,20220722,000000,20.21,20.29,20.01,20.21,31001,0
+MFA_B.US,D,20220725,000000,20.21,20.2499,20.1,20.11,9678,0
+MFA_B.US,D,20220726,000000,20.15,20.231,20.02,20.19,8527,0
+MFA_B.US,D,20220727,000000,20.2,20.3899,20.1,20.29,13915,0
+MFA_B.US,D,20220728,000000,20.34,20.95,20.34,20.77,27747,0
+MFA_B.US,D,20220729,000000,20.8,21.29,20.8,21.2,21371,0
+MFA_B.US,D,20220801,000000,21.3,22.0219,21.3,21.9,18961,0
+MFA_B.US,D,20220802,000000,21.9,22.3979,21.54,22.12,16779,0
+MFA_B.US,D,20220803,000000,22.13,22.4,22.01,22.31,17493,0
+MFA_B.US,D,20220804,000000,22.395,22.395,21.8001,21.92,18209,0
+MFA_B.US,D,20220805,000000,21.92,22.0299,21.59,21.6018,9766,0
+MFA_B.US,D,20220808,000000,21.64,21.8599,21.3476,21.5072,18403,0
+MFA_B.US,D,20220809,000000,21.4,21.42,20.9001,21.12,14855,0
+MFA_B.US,D,20220810,000000,21.25,21.56,21.25,21.48,10743,0
+MFA_B.US,D,20220811,000000,21.56,21.8999,21.3201,21.56,19455,0
+MFA_B.US,D,20220812,000000,21.55,21.6999,21.35,21.49,18069,0
+MFA_B.US,D,20220815,000000,21.49,21.8931,21.49,21.85,9167,0
+MFA_B.US,D,20220816,000000,21.92,22.0499,21.77,22.01,10717,0
+MFA_B.US,D,20220817,000000,22.06,22.06,21.8,21.8,6607,0
+MFA_B.US,D,20220818,000000,21.95,22.27,21.9121,22.25,28724,0
+MFA_B.US,D,20220819,000000,22.2,22.2,22.05,22.17,10295,0
+MFA_B.US,D,20220822,000000,22.1,22.17,21.84,21.84,16167,0
+MFA_B.US,D,20220823,000000,21.84,21.9487,21.76,21.8,11400,0
+MFA_B.US,D,20220824,000000,21.8852,22.05,21.8,21.96,9101,0
+MFA_B.US,D,20220825,000000,21.97,21.97,21.9,21.91,13047,0
+MFA_B.US,D,20220826,000000,21.88,21.93,21.75,21.8592,12057,0
+MFA_B.US,D,20220829,000000,21.85,21.85,21.75,21.85,8337,0
+MFA_B.US,D,20220830,000000,21.85,21.8735,21.7001,21.75,5921,0
+MFA_B.US,D,20220831,000000,21.85,21.85,21.62,21.62,7624,0
+MFA_B.US,D,20220901,000000,21.7,21.7,20.91,21,33856,0
+MFA_B.US,D,20220902,000000,20.67,20.67,20.01,20.25,9219,0
+MFA_B.US,D,20220906,000000,20.19,20.3615,20.07,20.15,3221,0
+MFA_B.US,D,20220907,000000,20.06,20.1808,19.79,19.79,10369,0
+MFA_B.US,D,20220908,000000,19.67,19.8884,18.98,19.0414,28175,0
+MFA_B.US,D,20220909,000000,19.05,19.59,19.05,19.23,26694,0
+MFA_B.US,D,20220912,000000,19.31,19.73,19.31,19.31,16596,0
+MFA_B.US,D,20220913,000000,19.33,19.5799,19.19,19.27,15285,0
+MFA_B.US,D,20220914,000000,19.37,19.41,19.33,19.3605,5762,0
+MFA_B.US,D,20220915,000000,19.3,19.4,19.15,19.15,24103,0
+MFA_B.US,D,20220916,000000,19.05,19.05,18.7,18.8231,31312,0
+MFA_B.US,D,20220919,000000,18.63,18.88,18.55,18.73,33452,0
+MFA_B.US,D,20220920,000000,18.79,18.79,18.6201,18.63,5029,0
+MFA_B.US,D,20220921,000000,18.58,18.75,18.58,18.7,3126,0
+MFA_B.US,D,20220922,000000,18.57,18.65,18.29,18.314,33441,0
+MFA_B.US,D,20220923,000000,18.35,18.8999,18.0356,18.37,57428,0
+MFA_B.US,D,20220926,000000,18.3,18.6,17.7676,18.09,127348,0
+MFA_B.US,D,20220927,000000,18.19,18.55,17.7953,18.06,104781,0
+MFA_B.US,D,20220928,000000,18.05,18.36,17.47,18.25,47004,0
+MFA_B.US,D,20220929,000000,17.99,18.175,17.25,17.2999,32278,0
+MFA_B.US,D,20220930,000000,17.71,17.71,17.075,17.55,69006,0
+MFA_B.US,D,20221003,000000,17.7,17.7,17.1,17.5,70497,0
+MFA_B.US,D,20221004,000000,17.73,18.39,17.7217,17.7217,39887,0
+MFA_B.US,D,20221005,000000,17.72,18.11,17.6,18.11,12914,0
+MFA_B.US,D,20221006,000000,18.16,18.16,17.7506,17.96,7943,0
+MFA_B.US,D,20221007,000000,17.79,17.79,17.45,17.66,10543,0
+MFA_B.US,D,20221010,000000,17.5701,17.68,17.25,17.62,32341,0
+MFA_B.US,D,20221011,000000,17.1139,17.65,17.08,17.27,14914,0
+MFA_B.US,D,20221012,000000,17.39,17.67,16.98,17.02,13957,0
+MFA_B.US,D,20221013,000000,16.88,17.45,16.7659,17.43,6205,0
+MFA_B.US,D,20221014,000000,17.6313,17.65,17.33,17.3999,10819,0
+MFA_B.US,D,20221017,000000,17.57,17.67,17.43,17.596,11063,0
+MFA_B.US,D,20221018,000000,17.81,18.4436,17.8,18.0426,16416,0
+MFA_B.US,D,20221019,000000,18.1,18.2091,17.95,18.01,15399,0
+MFA_B.US,D,20221020,000000,17.95,18.0604,17.95,17.97,8905,0
+MFA_B.US,D,20221021,000000,17.93,17.9989,17.55,17.78,9960,0
+MFA_B.US,D,20221024,000000,17.93,17.95,17.64,17.69,11089,0
+MFA_B.US,D,20221025,000000,17.95,17.95,17.63,17.88,22387,0
+MFA_B.US,D,20221026,000000,17.81,18.13,17.71,17.9011,22358,0
+MFA_B.US,D,20221027,000000,17.78,18.18,17.78,17.92,12132,0
+MFA_B.US,D,20221028,000000,17.85,18.12,17.85,18.12,10269,0
+MFA_B.US,D,20221031,000000,18.18,18.18,17.62,17.7,20758,0
+MFA_B.US,D,20221101,000000,17.85,18.74,17.85,17.92,66537,0
+MFA_B.US,D,20221102,000000,17.9,18.2999,17.7406,17.7416,24282,0
+MFA_B.US,D,20221103,000000,18.1998,18.6,17.9576,18.06,17924,0
+MFA_B.US,D,20221104,000000,18.12,18.4799,18.0701,18.12,14227,0
+MFA_B.US,D,20221107,000000,18.29,18.75,18.29,18.62,30983,0
+MFA_B.US,D,20221108,000000,18.75,19.25,18.7001,19.11,12435,0
+MFA_B.US,D,20221109,000000,19,19.49,19,19.18,15214,0
+MFA_B.US,D,20221110,000000,19.49,19.94,19.46,19.6999,20228,0
+MFA_B.US,D,20221111,000000,19.7,19.9,19.6,19.87,14746,0
+MFA_B.US,D,20221114,000000,19.99,20.5,19.55,20.48,57409,0
+MFA_B.US,D,20221115,000000,20.6491,20.9999,20.56,20.9999,7310,0
+MFA_B.US,D,20221116,000000,21,21,20.5843,20.64,12064,0
+MFA_B.US,D,20221117,000000,20.42,20.63,20.0441,20.3,14225,0
+MFA_B.US,D,20221118,000000,20.41,20.41,19.5,20.09,14239,0
+MFA_B.US,D,20221121,000000,20.15,20.15,19.7,19.8106,15124,0
+MFA_B.US,D,20221122,000000,19.9,20.16,19.482,19.52,27928,0
+MFA_B.US,D,20221123,000000,19.76,19.8947,19.47,19.75,26593,0
+MFA_B.US,D,20221125,000000,19.75,19.9436,19.75,19.8499,5080,0
+MFA_B.US,D,20221128,000000,19.88,19.88,19.6,19.74,20358,0
+MFA_B.US,D,20221129,000000,19.75,19.8098,19.57,19.71,24675,0
+MFA_B.US,D,20221130,000000,19.51,19.85,19.51,19.85,31064,0
+MFA_B.US,D,20221201,000000,20.48,20.48,19.6525,20.4199,21433,0
+MFA_B.US,D,20221202,000000,19.63,20.0598,19.63,19.79,26903,0
+MFA_B.US,D,20221205,000000,19.85,19.85,19.2042,19.31,18103,0
+MFA_B.US,D,20221206,000000,19.31,19.32,18.71,19,17242,0
+MFA_B.US,D,20221207,000000,19.09,19.1499,18.9,19.12,7249,0
+MFA_B.US,D,20221208,000000,19.1,19.15,18.85,18.85,34551,0
+MFA_B.US,D,20221209,000000,18.85,18.89,18.58,18.62,13123,0
+MFA_B.US,D,20221212,000000,18.75,18.83,18.36,18.5,19908,0
+MFA_B.US,D,20221213,000000,18.68,19.05,18.66,18.84,24880,0
+MFA_B.US,D,20221214,000000,18.88,18.93,18.76,18.9,18634,0
+MFA_B.US,D,20221215,000000,18.84,18.899,18.6001,18.62,18283,0
+MFA_B.US,D,20221216,000000,18.51,18.75,18.39,18.4999,19450,0
+MFA_B.US,D,20221219,000000,18.39,18.66,18.2001,18.25,22694,0
+MFA_B.US,D,20221220,000000,18.18,18.37,18.01,18.08,19359,0
+MFA_B.US,D,20221221,000000,18.08,18.295,17.88,18,47454,0
+MFA_B.US,D,20221222,000000,18.02,18.2,17.91,17.91,23635,0
+MFA_B.US,D,20221223,000000,18.06,18.06,17.8106,17.84,16102,0
+MFA_B.US,D,20221227,000000,17.85,17.99,17.72,17.76,22567,0
+MFA_B.US,D,20221228,000000,17.75,17.9648,17.535,17.54,42333,0
+MFA_B.US,D,20221229,000000,17.6,17.8453,17.59,17.705,37070,0
+MFA_B.US,D,20221230,000000,17.77,18.2799,17.674,17.9,27274,0
+MFA_B.US,D,20230103,000000,17.86,18.174,17.86,18.045,17213,0
+MFA_B.US,D,20230104,000000,18.1,18.44,18.0709,18.3666,14041,0
+MFA_B.US,D,20230105,000000,18.4,18.64,18.1697,18.57,31730,0
+MFA_B.US,D,20230106,000000,18.6,18.74,18.345,18.6,32805,0
+MFA_B.US,D,20230109,000000,18.6,19.19,18.6,18.86,45093,0
+MFA_B.US,D,20230110,000000,18.86,18.99,18.8,18.93,10295,0
+MFA_B.US,D,20230111,000000,19.05,19.1599,18.97,19,16360,0
+MFA_B.US,D,20230112,000000,19.16,19.2691,18.95,19.07,21390,0
+MFA_B.US,D,20230113,000000,19.05,19.18,19,19.1,19721,0
+MFA_B.US,D,20230117,000000,19.15,19.35,19.15,19.33,19257,0
+MFA_B.US,D,20230118,000000,19.48,19.83,19.459,19.77,29105,0
+MFA_B.US,D,20230119,000000,19.76,20.08,19.75,19.85,19535,0
+MFA_B.US,D,20230120,000000,19.73,20.15,19.73,20.0413,6779,0
+MFA_B.US,D,20230123,000000,20.04,20.28,20.03,20.06,14596,0
+MFA_B.US,D,20230124,000000,20.1,20.49,20.0999,20.1855,5218,0
+MFA_B.US,D,20230125,000000,20.0276,20.47,20.0276,20.08,25217,0
+MFA_B.US,D,20230126,000000,20,20.4,20,20.28,7048,0
+MFA_B.US,D,20230127,000000,20.27,20.4551,20.2,20.2,13086,0
+MFA_B.US,D,20230130,000000,20.28,20.28,19.98,20.0399,17791,0
+MFA_B.US,D,20230131,000000,20.09,20.4899,19.82,20.47,25603,0
+MFA_B.US,D,20230201,000000,20.39,20.46,20.22,20.4,5570,0
+MFA_B.US,D,20230202,000000,20.4,20.83,20.35,20.77,35948,0
+MFA_B.US,D,20230203,000000,20.7,20.7958,20.45,20.53,17889,0
+MFA_B.US,D,20230206,000000,20.49,20.49,20.0435,20.27,37185,0
+MFA_B.US,D,20230207,000000,20.28,20.28,20.06,20.12,25193,0
+MFA_B.US,D,20230208,000000,20.4695,20.4695,20.15,20.18,20636,0
+MFA_B.US,D,20230209,000000,20.38,20.38,20,20,12595,0
+MFA_B.US,D,20230210,000000,20.04,20.04,19.83,19.85,11938,0
+MFA_B.US,D,20230213,000000,20.15,20.3972,20.074,20.1,41655,0
+MFA_B.US,D,20230214,000000,20.09,20.1499,19.99,20.06,61344,0
+MFA_B.US,D,20230215,000000,20.05,20.05,19.94,19.995,20793,0
+MFA_B.US,D,20230216,000000,20.01,20.15,19.94,20.07,16211,0
+MFA_B.US,D,20230217,000000,20.05,20.05,19.9,19.9,16563,0
+MFA_B.US,D,20230221,000000,19.9,20.0094,19.66,19.69,41944,0
+MFA_B.US,D,20230222,000000,19.84,19.95,19.53,19.53,14026,0
+MFA_B.US,D,20230223,000000,19.56,19.8925,19.464,19.75,20876,0
+MFA_B.US,D,20230224,000000,19.7,19.95,19.7,19.83,22078,0
+MFA_B.US,D,20230227,000000,19.91,20.018,19.71,19.76,28477,0
+MFA_B.US,D,20230228,000000,19.92,19.95,19.76,19.88,28722,0
+MFA_B.US,D,20230301,000000,19.96,20.165,19.6101,19.73,33405,0
+MFA_B.US,D,20230302,000000,19.77,19.8569,19.6,19.65,34456,0
+MFA_B.US,D,20230303,000000,19.18,19.3597,19.18,19.3597,14830,0
+MFA_B.US,D,20230306,000000,19.39,19.44,19,19.07,37867,0
+MFA_B.US,D,20230307,000000,19.04,19.1,18.86,18.9,38073,0
+MFA_B.US,D,20230308,000000,18.9797,19.05,18.82,18.9233,15678,0
+MFA_B.US,D,20230309,000000,18.9611,18.9611,18.67,18.67,17408,0
+MFA_B.US,D,20230310,000000,18.58,18.74,18.14,18.28,61947,0
+MFA_B.US,D,20230313,000000,18,18.44,17.57,17.8561,37518,0
+MFA_B.US,D,20230314,000000,18.02,18.4799,17.62,17.943,21502,0
+MFA_B.US,D,20230315,000000,17.95,18.01,17.15,17.59,34409,0
+MFA_B.US,D,20230316,000000,17.62,18.005,17.62,17.7341,8935,0
+MFA_B.US,D,20230317,000000,17.64,17.6465,16.9501,17.33,32582,0
+MFA_B.US,D,20230320,000000,17.33,17.58,16.64,16.96,40387,0
+MFA_B.US,D,20230321,000000,17.62,17.98,17.135,17.79,32358,0
+MFA_B.US,D,20230322,000000,17.73,17.74,17.4,17.49,25045,0
+MFA_B.US,D,20230323,000000,17.68,17.9278,17.27,17.3294,19513,0
+MFA_B.US,D,20230324,000000,17.6,17.6,17.17,17.25,9957,0
+MFA_B.US,D,20230327,000000,17.5938,18.11,17.51,17.95,21158,0
+MFA_B.US,D,20230328,000000,18.07,18.39,18,18.12,24051,0
+MFA_B.US,D,20230329,000000,18.24,19.07,18.19,18.78,20633,0
+MFA_B.US,D,20230330,000000,18.9,18.9,18.35,18.65,16557,0
+MFA_B.US,D,20230331,000000,18.68,19.24,18.495,19.24,56091,0
+MFA_B.US,D,20230403,000000,19.09,19.11,18.45,19.04,30047,0
+MFA_B.US,D,20230404,000000,18.96,19.09,18.6244,18.94,18894,0
+MFA_B.US,D,20230405,000000,18.82,18.9899,18.51,18.87,22663,0
+MFA_B.US,D,20230406,000000,18.75,19.195,18.71,19.19,14578,0
+MFA_B.US,D,20230410,000000,19.04,19.04,18.76,18.89,15585,0
+MFA_B.US,D,20230411,000000,18.88,19.22,18.8421,19.05,28003,0
+MFA_B.US,D,20230412,000000,19.12,19.35,18.9,19.12,22787,0
+MFA_B.US,D,20230413,000000,19.16,19.16,18.99,19.0385,15464,0
+MFA_B.US,D,20230414,000000,19.08,19.12,18.89,18.9719,12780,0
+MFA_B.US,D,20230417,000000,19.06,19.1599,18.8201,18.92,15683,0
+MFA_B.US,D,20230418,000000,18.92,19.1461,18.82,18.8771,4741,0
+MFA_B.US,D,20230419,000000,18.75,18.8,18.41,18.52,12145,0
+MFA_B.US,D,20230420,000000,18.4,19.0164,18.4,18.79,23364,0
+MFA_B.US,D,20230421,000000,18.79,18.8243,18.2,18.53,17251,0
+MFA_B.US,D,20230424,000000,18.45,18.7799,18.28,18.33,17396,0
+MFA_B.US,D,20230425,000000,18.23,18.4999,18.2,18.25,7614,0
+MFA_B.US,D,20230426,000000,18.1901,18.37,18.0595,18.17,11090,0
+MFA_B.US,D,20230427,000000,18.29,18.47,18.15,18.45,20394,0
+MFA_B.US,D,20230428,000000,18.46,19.1,18.46,18.97,35066,0
+MFA_B.US,D,20230501,000000,19,19.1,18.79,18.98,10875,0
+MFA_B.US,D,20230502,000000,18.97,19.01,18.56,18.56,16313,0
+MFA_B.US,D,20230503,000000,18.71,18.71,18.35,18.3748,14504,0
+MFA_B.US,D,20230504,000000,18.295,18.295,17.7,18.02,24964,0
+MFA_B.US,D,20230505,000000,18.21,18.32,17.9,17.9801,22979,0
+MFA_B.US,D,20230508,000000,18.13,18.25,17.9,18.0481,15302,0
+MFA_B.US,D,20230509,000000,17.86,18.22,17.6966,18.1905,20182,0
+MFA_B.US,D,20230510,000000,18.23,18.2301,17.72,18.11,11993,0
+MFA_B.US,D,20230511,000000,18.11,18.19,17.8,17.96,14843,0
+MFA_B.US,D,20230512,000000,18.12,18.12,17.5,17.5857,32212,0
+MFA_B.US,D,20230515,000000,17.8,17.88,17.51,17.76,13397,0
+MFA_B.US,D,20230516,000000,17.77,18.28,17.62,17.94,33842,0
+MFA_B.US,D,20230517,000000,18.38,18.4899,18.01,18.4899,9946,0
+MFA_B.US,D,20230518,000000,18.07,18.5699,18.07,18.5699,13896,0
+MFA_B.US,D,20230519,000000,18.5,18.65,18.35,18.48,10015,0
+MFA_B.US,D,20230522,000000,18.47,18.8,18.36,18.73,20396,0
+MFA_B.US,D,20230523,000000,18.77,19.3685,18.77,18.97,22313,0
+MFA_B.US,D,20230524,000000,18.66,19.28,18.47,18.9,13363,0
+MFA_B.US,D,20230525,000000,19.05,19.05,18.3101,18.7,17695,0
+MFA_B.US,D,20230526,000000,18.81,18.926,18.8045,18.8152,4381,0
+MFA_B.US,D,20230530,000000,19.175,19.175,18.735,18.9999,15928,0
+MFA_B.US,D,20230531,000000,19,19.49,18.9001,19.43,40371,0
+MFA_B.US,D,20230601,000000,19.55,19.69,19.37,19.55,22893,0
+MFA_B.US,D,20230602,000000,19.41,19.41,18.81,18.95,19326,0
+MFA_B.US,D,20230605,000000,18.95,19.0999,18.75,18.82,22789,0
+MFA_B.US,D,20230606,000000,18.75,18.8447,18.6,18.82,17154,0
+MFA_B.US,D,20230607,000000,18.88,19.4,18.88,19.1999,16220,0
+MFA_B.US,D,20230608,000000,19.24,19.24,18.8962,19.08,9550,0
+MFA_B.US,D,20230609,000000,19.1,19.43,18.96,19.1187,7792,0
+MFA_B.US,D,20230612,000000,19.2,19.68,19.199,19.3,19080,0
+MFA_B.US,D,20230613,000000,19.3,19.3207,19,19.27,12874,0
+MFA_B.US,D,20230614,000000,19.25,19.25,18.82,19.14,6527,0
+MFA_B.US,D,20230615,000000,18.6851,19.37,18.6851,19.23,19039,0
+MFA_B.US,D,20230616,000000,19.01,19.39,19,19.145,13930,0
+MFA_B.US,D,20230620,000000,19.2,19.4099,19.2,19.26,8943,0
+MFA_B.US,D,20230621,000000,19.23,19.3,19.07,19.09,13479,0
+MFA_B.US,D,20230622,000000,19.1,19.2421,18.95,19.22,15728,0
+MFA_B.US,D,20230623,000000,19.33,19.33,19,19.075,10805,0
+MFA_B.US,D,20230626,000000,19.29,19.3,19.065,19.2,23135,0
+MFA_B.US,D,20230627,000000,19.19,19.25,18.95,18.95,9940,0
+MFA_B.US,D,20230628,000000,19.17,19.31,18.97,19.3,13305,0
+MFA_B.US,D,20230629,000000,19.07,19.26,18.95,19.26,9928,0
+MFA_B.US,D,20230630,000000,19.49,20,19.4,20,36684,0
+MFA_B.US,D,20230703,000000,19.89,20.3,19.88,20.223,22569,0
+MFA_B.US,D,20230705,000000,20.22,20.32,19.84,19.85,20353,0
+MFA_B.US,D,20230706,000000,19.53,19.9,19.53,19.6,7773,0
+MFA_B.US,D,20230707,000000,19.6589,20.0982,19.6589,19.945,10187,0
+MFA_B.US,D,20230710,000000,20.07,20.07,19.53,19.68,23950,0
+MFA_B.US,D,20230711,000000,19.87,20.1607,19.7,20.1,12693,0
+MFA_B.US,D,20230712,000000,20.1,20.6301,20.09,20.6,21177,0
+MFA_B.US,D,20230713,000000,20.9,20.9,20.3601,20.53,11656,0
+MFA_B.US,D,20230714,000000,20.6029,20.6029,20.1,20.26,6735,0
+MFA_B.US,D,20230717,000000,20.26,20.4,20.26,20.35,5139,0
+MFA_B.US,D,20230718,000000,20.35,20.36,20.25,20.3023,10697,0
+MFA_B.US,D,20230719,000000,20.26,20.26,20.15,20.165,12432,0
+MFA_B.US,D,20230720,000000,20.2,20.2,19.52,19.9799,18532,0
+MFA_B.US,D,20230721,000000,19.95,20.28,19.58,19.87,28586,0
+MFA_B.US,D,20230724,000000,19.77,20,19.64,20,15366,0
+MFA_B.US,D,20230725,000000,19.9733,20.23,19.84,19.84,5644,0
+MFA_B.US,D,20230726,000000,19.84,20.213,19.8289,20.19,14728,0
+MFA_B.US,D,20230727,000000,20.07,20.2225,20,20.1005,3959,0
+MFA_B.US,D,20230728,000000,20.1,20.2382,19.9888,20.17,13286,0
+MFA_B.US,D,20230731,000000,20.18,20.6,20.165,20.54,18980,0
+MFA_B.US,D,20230801,000000,20.54,20.56,20.15,20.56,13186,0
+MFA_B.US,D,20230802,000000,20.36,20.52,20.194,20.52,9014,0
+MFA_B.US,D,20230803,000000,20.52,20.52,20.18,20.2781,8328,0
+MFA_B.US,D,20230804,000000,20.22,20.43,20.15,20.3099,17339,0
+MFA_B.US,D,20230807,000000,20.25,20.365,20.1038,20.24,5641,0
+MFA_B.US,D,20230808,000000,20.42,20.42,20,20.065,11465,0
+MFA_B.US,D,20230809,000000,20.25,20.25,19.9602,20.05,16029,0
+MFA_B.US,D,20230810,000000,20.05,20.286,20,20,15021,0
+MFA_B.US,D,20230811,000000,19.96,20.1,19.96,20.02,11817,0
+MFA_B.US,D,20230814,000000,19.99,20.2679,19.84,19.84,20682,0
+MFA_B.US,D,20230815,000000,19.92,19.92,19.61,19.92,9284,0
+MFA_B.US,D,20230816,000000,19.79,20.2099,19.784,20,9126,0
+MFA_B.US,D,20230817,000000,19.995,20.15,19.72,19.75,25826,0
+MFA_B.US,D,20230818,000000,19.8,19.95,19.7,19.9,4241,0
+MFA_B.US,D,20230821,000000,19.7,20.16,19.3631,19.9,20831,0
+MFA_B.US,D,20230822,000000,20.065,20.07,19.6501,19.95,10144,0
+MFA_B.US,D,20230823,000000,19.85,20.2048,19.8228,19.85,7974,0
+MFA_B.US,D,20230824,000000,19.85,20,19.7,19.7,7885,0
+MFA_B.US,D,20230825,000000,19.7,19.8,19.36,19.5,27583,0
+MFA_B.US,D,20230828,000000,19.79,19.9,19.5,19.75,6301,0
+MFA_B.US,D,20230829,000000,20.1565,20.1565,19.92,20.1,5119,0
+MFA_B.US,D,20230830,000000,20.24,20.49,20.1532,20.25,19427,0
+MFA_B.US,D,20230831,000000,20.15,20.57,20.15,20.4,47116,0
+MFA_B.US,D,20230901,000000,19.9999,20,19.57,19.8899,15328,0
+MFA_B.US,D,20230905,000000,19.85,20.05,19.83,19.89,8325,0
+MFA_B.US,D,20230906,000000,19.95,19.95,19.66,19.7765,7023,0
+MFA_B.US,D,20230907,000000,19.7132,19.75,19.7042,19.7206,1356,0
+MFA_B.US,D,20230908,000000,19.61,19.98,19.61,19.85,12215,0
+MFA_B.US,D,20230911,000000,19.82,19.93,19.6701,19.82,9837,0
+MFA_B.US,D,20230912,000000,19.825,19.8712,19.7603,19.83,11821,0
+MFA_B.US,D,20230913,000000,19.85,20.25,19.85,19.91,11266,0
+MFA_B.US,D,20230914,000000,20.03,20.05,19.73,19.75,16499,0
+MFA_B.US,D,20230915,000000,19.75,19.87,19.75,19.87,8846,0
+MFA_B.US,D,20230918,000000,19.95,20.08,19.85,19.94,7346,0
+MFA_B.US,D,20230919,000000,19.85,20.0682,19.85,20.05,9936,0
+MFA_B.US,D,20230920,000000,20.03,20.17,20.03,20.08,5436,0
+MFA_B.US,D,20230921,000000,20.16,20.16,19.75,19.75,7022,0
+MFA_B.US,D,20230922,000000,19.8,20.214,19.7501,19.8,6432,0
+MFA_B.US,D,20230925,000000,19.7,19.73,18.85,19.21,33623,0
+MFA_B.US,D,20230926,000000,19.24,19.24,18.67,18.7,32074,0
+MFA_B.US,D,20230927,000000,18.85,18.85,18.28,18.45,37802,0
+MFA_B.US,D,20230928,000000,18.58,18.65,18.32,18.4,38238,0
+MFA_B.US,D,20230929,000000,18.63,18.68,18.19,18.24,73278,0
+MFA_B.US,D,20231002,000000,18.25,18.25,17.85,17.86,40146,0
+MFA_B.US,D,20231003,000000,17.85,17.95,17.41,17.495,40047,0
+MFA_B.US,D,20231004,000000,17.57,18.15,17.57,17.7,27920,0
+MFA_B.US,D,20231005,000000,18.15,18.15,17.23,17.42,12127,0
+MFA_B.US,D,20231006,000000,17.435,17.45,17.01,17.28,39847,0
+MFA_B.US,D,20231009,000000,17.28,17.613,17.28,17.57,10977,0
+MFA_B.US,D,20231010,000000,17.51,18.24,17.51,18.15,15337,0
+MFA_B.US,D,20231011,000000,18.25,18.4499,18.1,18.35,19034,0
+MFA_B.US,D,20231012,000000,18.43,18.43,18.02,18.02,12357,0
+MFA_B.US,D,20231013,000000,17.99,18.4059,17.85,17.9528,11257,0
+MFA_B.US,D,20231016,000000,17.96,18.31,17.96,18.31,16465,0
+MFA_B.US,D,20231017,000000,18.3,18.46,18.1732,18.321,11411,0
+MFA_B.US,D,20231018,000000,18.34,18.51,18.32,18.51,13602,0
+MFA_B.US,D,20231019,000000,18.38,18.67,18.34,18.341,16073,0
+MFA_B.US,D,20231020,000000,18.31,18.31,18.01,18.07,9063,0
+MFA_B.US,D,20231023,000000,18.05,18.05,17.8,17.88,11364,0
+MFA_B.US,D,20231024,000000,17.8,17.82,17.56,17.65,12901,0
+MFA_B.US,D,20231025,000000,17.72,17.72,17.56,17.651,12431,0
+MFA_B.US,D,20231026,000000,17.65,17.74,17.59,17.645,4960,0
+MFA_B.US,D,20231027,000000,17.79,17.8,17.66,17.68,4899,0
+MFA_B.US,D,20231030,000000,17.63,17.71,17.23,17.259,16938,0
+MFA_B.US,D,20231031,000000,17.41,17.44,17.16,17.44,48565,0
+MFA_B.US,D,20231101,000000,17.44,17.88,17.35,17.5,69960,0
+MFA_B.US,D,20231102,000000,17.65,17.9716,17.58,17.6,56971,0
+MFA_B.US,D,20231103,000000,17.88,18.14,17.81,17.95,47379,0
+MFA_B.US,D,20231106,000000,17.98,18.4381,17.87,18.11,26891,0
+MFA_B.US,D,20231107,000000,18.36,18.45,18.22,18.41,16195,0
+MFA_B.US,D,20231108,000000,18.5,18.7191,18.315,18.43,22174,0
+MFA_B.US,D,20231109,000000,18.3,18.43,18,18.29,13482,0
+MFA_B.US,D,20231110,000000,18.16,18.55,18.06,18.3,14892,0
+MFA_B.US,D,20231113,000000,18.35,18.3568,18.0601,18.23,10272,0
+MFA_B.US,D,20231114,000000,18.59,18.75,18.55,18.75,27836,0
+MFA_B.US,D,20231115,000000,18.62,18.99,18.62,18.98,15189,0
+MFA_B.US,D,20231116,000000,19,19.33,19,19.3,13550,0
+MFA_B.US,D,20231117,000000,19.25,19.2986,19.07,19.16,8530,0
+MFA_B.US,D,20231120,000000,19.26,19.355,19.16,19.3001,9101,0
+MFA_B.US,D,20231121,000000,19.38,19.38,18.89,19.1,6756,0
+MFA_B.US,D,20231122,000000,18.9999,19.2028,18.9097,19.1,11203,0
+MFA_B.US,D,20231124,000000,19.15,19.22,19.0327,19.22,2196,0
+MFA_B.US,D,20231127,000000,19.22,19.58,18.9718,19.53,15403,0
+MFA_B.US,D,20231128,000000,19.5,19.9499,19.2835,19.6,13112,0
+MFA_B.US,D,20231129,000000,19.56,19.95,19.56,19.93,15665,0
+MFA_B.US,D,20231130,000000,19.78,20.4,19.74,19.94,25447,0
+MFA_B.US,D,20231201,000000,20.2141,20.2141,19.65,19.725,16746,0
+MFA_B.US,D,20231204,000000,19.72,19.8,19.5104,19.62,16193,0
+MFA_B.US,D,20231205,000000,19.5,19.61,19.2314,19.5,15261,0
+MFA_B.US,D,20231206,000000,19.59,19.6045,19.33,19.5,18609,0
+MFA_B.US,D,20231207,000000,19.44,19.635,19.43,19.49,23429,0
+MFA_B.US,D,20231208,000000,19.545,19.545,19.35,19.48,9923,0
+MFA_B.US,D,20231211,000000,19.69,20.19,19.6501,20.14,49519,0
+MFA_B.US,D,20231212,000000,20.14,20.15,19.89,20,43979,0
+MFA_B.US,D,20231213,000000,20.01,20.255,19.74,20.22,32912,0
+MFA_B.US,D,20231214,000000,20.44,20.65,20.3501,20.52,38429,0
+MFA_B.US,D,20231215,000000,20.52,20.97,20.5199,20.97,19627,0
+MFA_B.US,D,20231218,000000,20.97,20.97,20.6101,20.85,17715,0
+MFA_B.US,D,20231219,000000,20.75,21.28,20.7485,21.21,12620,0
+MFA_B.US,D,20231220,000000,21.33,21.33,20.9899,21.14,10529,0
+MFA_B.US,D,20231221,000000,21.19,21.2685,20.9,21.26,18904,0
+MFA_B.US,D,20231222,000000,21.3,21.3,21.025,21.2799,7161,0
+MFA_B.US,D,20231226,000000,21.2001,21.79,20.93,21,16432,0
+MFA_B.US,D,20231227,000000,21.2,21.5899,21.01,21.33,8111,0
+MFA_B.US,D,20231228,000000,21.21,21.3772,21,21.3202,17841,0
+MFA_B.US,D,20231229,000000,21.4,21.42,21.04,21.35,25969,0
+MFA_B.US,D,20240102,000000,21.35,21.42,21.19,21.42,11770,0
+MFA_B.US,D,20240103,000000,21.45,21.65,21.2001,21.2001,13607,0
+MFA_B.US,D,20240104,000000,21.4,21.588,21.12,21.16,12282,0
+MFA_B.US,D,20240105,000000,21.1,21.3999,21.1,21.17,4847,0
+MFA_B.US,D,20240108,000000,21.15,21.2,20.8706,21.08,8038,0
+MFA_B.US,D,20240109,000000,21.08,21.28,21.06,21.2642,5825,0
+MFA_B.US,D,20240110,000000,21.1769,21.35,21.11,21.35,12686,0
+MFA_B.US,D,20240111,000000,21.36,21.52,21.2629,21.41,6728,0
+MFA_B.US,D,20240112,000000,21.69,21.69,21.365,21.365,4304,0
+MFA_B.US,D,20240116,000000,21.27,21.45,21.27,21.45,7002,0
+MFA_B.US,D,20240117,000000,21.45,21.45,21.25,21.28,9720,0
+MFA_B.US,D,20240118,000000,21.3656,21.3704,21.21,21.21,5904,0
+MFA_B.US,D,20240119,000000,21.25,21.5,21.16,21.4,12394,0
+MFA_B.US,D,20240122,000000,21.5,21.51,21.15,21.15,11441,0
+MFA_B.US,D,20240123,000000,21.34,21.34,21.1601,21.313,4404,0
+MFA_B.US,D,20240124,000000,21.3,21.39,21.1,21.1101,24401,0
+MFA_B.US,D,20240125,000000,21.12,21.4,21.11,21.24,12439,0
+MFA_B.US,D,20240126,000000,21.15,21.2601,20.87,20.91,31472,0
+MFA_B.US,D,20240129,000000,20.87,21.05,20.87,20.92,19807,0
+MFA_B.US,D,20240130,000000,20.99,21.0499,20.87,20.9127,21165,0
+MFA_B.US,D,20240131,000000,20.83,21.0137,20.64,20.64,26709,0
+MFA_B.US,D,20240201,000000,20.8,20.8,20.61,20.75,7710,0
+MFA_B.US,D,20240202,000000,20.77,21,20.7501,20.7501,20180,0
+MFA_B.US,D,20240205,000000,20.79,20.9061,20.61,20.6429,16354,0
+MFA_B.US,D,20240206,000000,20.77,20.99,20.6701,20.99,9527,0
+MFA_B.US,D,20240207,000000,20.9,21.01,20.88,21.01,7977,0
+MFA_B.US,D,20240208,000000,20.94,21.04,20.94,21,5563,0
+MFA_B.US,D,20240209,000000,21.04,21.15,21.0199,21.14,9910,0
+MFA_B.US,D,20240212,000000,21.14,21.305,21.02,21.2201,7360,0
+MFA_B.US,D,20240213,000000,21.205,21.24,20.75,20.905,20670,0
+MFA_B.US,D,20240214,000000,21.15,21.15,20.87,21.05,6076,0
+MFA_B.US,D,20240215,000000,21.05,21.23,20.93,21.1145,19765,0
+MFA_B.US,D,20240216,000000,21.01,21.01,20.7,20.7637,25683,0
+MFA_B.US,D,20240220,000000,20.7,21.19,20.7,20.9632,12623,0
+MFA_B.US,D,20240221,000000,20.965,21.09,20.72,20.8179,19925,0
+MFA_B.US,D,20240222,000000,20.9,21.2299,20.9,21.0017,7540,0
+MFA_B.US,D,20240223,000000,21,21.39,20.945,21.33,15657,0
+MFA_B.US,D,20240226,000000,21.4,21.45,21.23,21.44,11900,0
+MFA_B.US,D,20240227,000000,21.38,21.47,21.24,21.24,7061,0
+MFA_B.US,D,20240228,000000,21.36,21.45,21.01,21.03,45265,0
+MFA_B.US,D,20240229,000000,21.1205,21.2784,20.8,20.93,49167,0
+MFA_B.US,D,20240301,000000,21.08,21.37,21.0601,21.37,10182,0
+MFA_B.US,D,20240304,000000,20.94,20.95,20.52,20.59,20840,0
+MFA_B.US,D,20240305,000000,20.5501,20.9175,20.5501,20.87,20628,0
+MFA_B.US,D,20240306,000000,20.87,20.89,20.701,20.82,14465,0
+MFA_B.US,D,20240307,000000,20.86,20.97,20.75,20.96,5657,0
+MFA_B.US,D,20240308,000000,20.96,21.1,20.96,21.06,3584,0
+MFA_B.US,D,20240311,000000,21.06,21.11,21.0501,21.11,20831,0
+MFA_B.US,D,20240312,000000,21.1,21.77,21.06,21.53,27777,0
+MFA_B.US,D,20240313,000000,21.53,21.65,21.4,21.41,14698,0
+MFA_B.US,D,20240314,000000,21.4,21.4,21.08,21.4,4604,0
+MFA_B.US,D,20240315,000000,21.25,21.43,21.12,21.35,6277,0
+MFA_B.US,D,20240318,000000,21.35,21.35,21.15,21.151,12400,0
+MFA_B.US,D,20240319,000000,21.1,21.2802,21.0999,21.23,12125,0
+MFA_B.US,D,20240320,000000,21.23,21.35,21.16,21.33,10019,0
+MFA_B.US,D,20240321,000000,21.35,21.5,21.35,21.35,4372,0
+MFA_B.US,D,20240322,000000,21.41,21.5,21.35,21.42,6890,0
+MFA_B.US,D,20240325,000000,21.35,21.35,21,21.11,23464,0
+MFA_B.US,D,20240326,000000,21.23,21.33,20.99,21.05,13577,0
+MFA_B.US,D,20240327,000000,20.97,21.095,20.96,20.97,17664,0
+MFA_B.US,D,20240328,000000,21.15,21.21,20.69,20.7,46028,0
+MFA_B.US,D,20240401,000000,20.86,21.4011,20.85,21.07,18750,0
+MFA_B.US,D,20240402,000000,21.05,21.05,20.731,21,6631,0
+MFA_B.US,D,20240403,000000,21.08,21.08,20.8004,20.93,12345,0
+MFA_B.US,D,20240404,000000,20.98,21.17,20.98,21.02,16106,0
+MFA_B.US,D,20240405,000000,21.15,21.19,21,21,20968,0
+MFA_B.US,D,20240408,000000,21,21.1399,20.88,21.08,4865,0
+MFA_B.US,D,20240409,000000,21.04,21.18,20.87,20.87,14575,0
+MFA_B.US,D,20240410,000000,20.87,20.9782,20.71,20.73,12636,0
+MFA_B.US,D,20240411,000000,20.7644,20.77,20.5401,20.6122,9130,0
+MFA_B.US,D,20240412,000000,20.71,20.71,20.5101,20.6149,2627,0
+MFA_B.US,D,20240415,000000,20.6498,20.73,20.09,20.12,17744,0
+MFA_B.US,D,20240416,000000,20.1,20.27,19.2,19.2662,58520,0
+MFA_B.US,D,20240417,000000,19.37,19.57,19.31,19.5,17152,0
+MFA_B.US,D,20240418,000000,19.5926,19.5926,18.95,19.13,55412,0
+MFA_B.US,D,20240419,000000,19.0806,19.22,19.05,19.15,27924,0
+MFA_B.US,D,20240422,000000,19.23,19.4,19.16,19.4,17249,0
+MFA_B.US,D,20240423,000000,19.44,19.91,19.42,19.75,30101,0
+MFA_B.US,D,20240424,000000,19.67,19.8499,19.52,19.74,25074,0
+MFA_B.US,D,20240425,000000,19.7,19.9299,19.6535,19.82,12932,0
+MFA_B.US,D,20240426,000000,19.99,20.38,19.82,19.82,16101,0
+MFA_B.US,D,20240429,000000,19.95,20.17,19.95,20.0899,4453,0
+MFA_B.US,D,20240430,000000,20.09,20.29,19.96,19.96,14888,0
+MFA_B.US,D,20240501,000000,20.1,20.33,20.05,20.27,15503,0
+MFA_B.US,D,20240502,000000,20.34,20.46,20.3,20.3388,7185,0
+MFA_B.US,D,20240503,000000,20.53,20.96,20.3516,20.9,16927,0
+MFA_B.US,D,20240506,000000,21.02,21.1,20.65,20.65,27300,0
+MFA_B.US,D,20240507,000000,20.6,21.08,20.6,20.65,21952,0
+MFA_B.US,D,20240508,000000,20.73,20.7498,20.41,20.41,12949,0
+MFA_B.US,D,20240509,000000,20.56,20.595,20.42,20.4999,7695,0
+MFA_B.US,D,20240510,000000,20.55,20.62,20.4667,20.62,11529,0
+MFA_B.US,D,20240513,000000,20.64,20.7299,20.51,20.64,8065,0
+MFA_B.US,D,20240514,000000,20.65,20.65,20.6,20.64,6360,0
+MFA_B.US,D,20240515,000000,20.72,20.84,20.56,20.67,17164,0
+MFA_B.US,D,20240516,000000,20.7024,20.8,20.67,20.71,7660,0
+MFA_B.US,D,20240517,000000,20.79,20.7948,20.66,20.785,11075,0
+MFA_B.US,D,20240520,000000,20.85,20.85,20.6,20.6,17161,0
+MFA_B.US,D,20240521,000000,20.6,20.7599,20.6,20.675,9703,0
+MFA_B.US,D,20240522,000000,20.75,20.92,20.68,20.7487,9720,0
+MFA_B.US,D,20240523,000000,20.7999,20.8018,20.575,20.61,9717,0
+MFA_B.US,D,20240524,000000,20.72,20.7357,20.68,20.7199,3895,0
+MFA_B.US,D,20240528,000000,21.06,21.0799,20.79,20.82,25172,0
+MFA_B.US,D,20240529,000000,20.85,21.1188,20.85,20.8546,6014,0
+MFA_B.US,D,20240530,000000,20.98,20.98,20.85,20.95,11465,0
+MFA_B.US,D,20240531,000000,20.96,21.05,20.84,20.84,16951,0
+MFA_B.US,D,20240603,000000,21,21.64,20.97,21.54,43554,0
+MFA_B.US,D,20240604,000000,21.65,21.9861,21.5,21.7,14896,0
+MFA_B.US,D,20240605,000000,21.31,21.45,20.8,20.84,25208,0
+MFA_B.US,D,20240606,000000,20.8,21.05,20.7,20.77,18243,0
+MFA_B.US,D,20240607,000000,20.75,20.93,20.75,20.83,7071,0
+MFA_B.US,D,20240610,000000,20.85,21.11,20.8171,21.01,8732,0
+MFA_B.US,D,20240611,000000,20.95,21.05,20.8,20.8,11233,0
+MFA_B.US,D,20240612,000000,20.97,21.1,20.91,21.0008,10725,0
+MFA_B.US,D,20240613,000000,21,21.0899,20.9,20.9,8819,0
+MFA_B.US,D,20240614,000000,20.9,21.053,20.8134,20.8728,7428,0
+MFA_B.US,D,20240617,000000,20.88,20.88,20.8,20.835,4922,0
+MFA_B.US,D,20240618,000000,20.8786,20.9,20.83,20.83,9614,0
+MFA_B.US,D,20240620,000000,20.76,20.99,20.76,20.97,16048,0
+MFA_B.US,D,20240621,000000,20.915,21.1,20.861,20.861,12537,0
+MFA_B.US,D,20240624,000000,20.99,21,20.93,20.9599,7319,0
+MFA_B.US,D,20240625,000000,21.04,21.1699,21,21.02,8361,0
+MFA_B.US,D,20240626,000000,21.02,21.17,21.001,21.17,6267,0
+MFA_B.US,D,20240627,000000,21.17,21.3,21.1101,21.1453,13123,0
+MFA_B.US,D,20240628,000000,21.25,21.57,21.11,21.29,15191,0
+MFA_B.US,D,20240701,000000,21.38,21.38,21.13,21.14,8961,0
+MFA_B.US,D,20240702,000000,21.25,21.38,21.15,21.25,8195,0
+MFA_B.US,D,20240703,000000,21.31,21.472,21.24,21.38,7541,0
+MFA_B.US,D,20240705,000000,21.4093,21.5,21.4093,21.41,11460,0
+MFA_B.US,D,20240708,000000,21.4,21.455,21.15,21.1857,10559,0
+MFA_B.US,D,20240709,000000,21.3,21.37,21.2,21.22,10309,0
+MFA_B.US,D,20240710,000000,21.2,21.22,21.15,21.1967,3136,0
+MFA_B.US,D,20240711,000000,21.28,21.4853,21.18,21.33,9015,0
+MFA_B.US,D,20240712,000000,21.3,21.5,21.1919,21.2597,11906,0
+MFA_B.US,D,20240715,000000,21.35,21.51,21.35,21.3675,18827,0
+MFA_B.US,D,20240716,000000,21.34,21.5,21.295,21.4,14650,0
+MFA_B.US,D,20240717,000000,21.42,21.44,21.4,21.4334,4162,0
+MFA_B.US,D,20240718,000000,21.52,21.52,21.4378,21.4782,16037,0
+MFA_B.US,D,20240719,000000,21.48,21.65,21.48,21.6003,9340,0
+MFA_B.US,D,20240722,000000,21.69,21.69,21.35,21.42,18958,0
+MFA_B.US,D,20240723,000000,21.36,21.5324,21.35,21.46,7413,0
+MFA_B.US,D,20240724,000000,21.38,21.5296,21.24,21.31,9781,0
+MFA_B.US,D,20240725,000000,21.47,21.55,21.33,21.33,11265,0
+MFA_B.US,D,20240726,000000,21.31,21.42,21.31,21.38,8064,0
+MFA_B.US,D,20240729,000000,21.3,21.3,21.15,21.26,11871,0
+MFA_B.US,D,20240730,000000,21.17,21.29,21.16,21.285,7565,0
+MFA_B.US,D,20240731,000000,21.3,21.64,21.3,21.6,13229,0
+MFA_B.US,D,20240801,000000,21.6,21.64,21.54,21.61,8208,0
+MFA_B.US,D,20240802,000000,21.42,21.79,21.4,21.615,14017,0
+MFA_B.US,D,20240805,000000,21.35,21.395,20.9,21,36609,0
+MFA_B.US,D,20240806,000000,20.97,21.13,20.81,20.81,34977,0
+MFA_B.US,D,20240807,000000,20.95,21.17,20.8242,20.8767,30742,0
+MFA_B.US,D,20240808,000000,21.4864,21.4864,20.75,21.28,27312,0
+MFA_B.US,D,20240809,000000,21.39,21.405,20.9,21.01,35459,0
+MFA_B.US,D,20240812,000000,21,21.23,20.75,20.86,21211,0
+MFA_B.US,D,20240813,000000,20.94,21.2,20.81,21.005,20890,0
+MFA_B.US,D,20240814,000000,21.1,21.37,20.75,20.89,41534,0
+MFA_B.US,D,20240815,000000,20.92,21.1792,20.8,21.06,18238,0
+MFA_B.US,D,20240816,000000,21.23,21.37,21.05,21.37,19520,0
+MFA_B.US,D,20240819,000000,21.24,21.54,21.17,21.3602,59265,0
+MFA_B.US,D,20240820,000000,21.5,21.54,21.28,21.35,26324,0
+MFA_B.US,D,20240821,000000,21.39,21.53,21.37,21.43,21402,0
+MFA_B.US,D,20240822,000000,21.45,21.5,21.3,21.35,46266,0
+MFA_B.US,D,20240823,000000,21.49,21.65,21.49,21.64,14969,0
+MFA_B.US,D,20240826,000000,21.65,21.77,21.65,21.77,14665,0
+MFA_B.US,D,20240827,000000,21.77,21.93,21.7501,21.9,18874,0
+MFA_B.US,D,20240828,000000,21.9,22.1,21.85,22.05,22907,0
+MFA_B.US,D,20240829,000000,22.1973,22.45,22.1401,22.28,20777,0
+MFA_B.US,D,20240830,000000,21.99,22.4,21.99,22.18,68727,0
+MFA_B.US,D,20240903,000000,22.2,22.2,21.9101,21.99,12316,0
+MFA_B.US,D,20240904,000000,21.87,22.25,21.84,22.165,10527,0
+MFA_B.US,D,20240905,000000,22.09,22.2,22.09,22.16,6133,0
+MFA_B.US,D,20240906,000000,22.2,22.2,22.075,22.075,6246,0
+MFA_B.US,D,20240909,000000,22.1,22.19,22.1,22.1404,10882,0
+MFA_B.US,D,20240910,000000,22.2,22.4,22.145,22.4,5093,0
+MFA_B.US,D,20240911,000000,22.41,22.49,22.2311,22.49,5626,0
+MFA_B.US,D,20240912,000000,22.37,22.49,22.37,22.42,11353,0
+MFA_B.US,D,20240913,000000,22.48,22.6499,22.41,22.5,18228,0
+MFA_B.US,D,20240916,000000,22.55,22.615,22.3,22.4,19479,0
+MFA_B.US,D,20240917,000000,22.4,22.6499,22.3101,22.41,18649,0
+MFA_B.US,D,20240918,000000,22.32,22.56,22.2,22.2,17547,0
+MFA_B.US,D,20240919,000000,22.38,22.7005,22.38,22.51,14013,0
+MFA_B.US,D,20240920,000000,22.56,22.74,22.56,22.66,9023,0
+MFA_B.US,D,20240923,000000,22.76,22.99,22.75,22.81,52532,0
+MFA_B.US,D,20240924,000000,22.91,22.91,22.7664,22.86,13555,0
+MFA_B.US,D,20240925,000000,22.9,22.9798,22.8101,22.8939,20496,0
+MFA_B.US,D,20240926,000000,22.95,23.1599,22.94,23.1,15804,0
+MFA_B.US,D,20240927,000000,23.15,23.28,23.11,23.1351,17377,0
+MFA_B.US,D,20240930,000000,23.2332,23.43,22.84,23,19284,0
+MFA_B.US,D,20241001,000000,23.02,23.09,22.8,22.98,22293,0
+MFA_B.US,D,20241002,000000,22.98,23,22.9,22.9,10289,0
+MFA_B.US,D,20241003,000000,22.95,23.15,22.76,23.15,10927,0
+MFA_B.US,D,20241004,000000,23.18,23.22,22.95,23.1648,8663,0
+MFA_B.US,D,20241007,000000,23.05,23.1599,23.0201,23.0629,8799,0
+MFA_B.US,D,20241008,000000,23.07,23.44,23.07,23.3367,12247,0
+MFA_B.US,D,20241009,000000,23.25,23.53,23.065,23.15,20092,0
+MFA_B.US,D,20241010,000000,23.24,23.5205,23.1501,23.29,11797,0
+MFA_B.US,D,20241011,000000,23.1175,23.49,23.1175,23.47,23411,0
+MFA_B.US,D,20241014,000000,23.2602,23.53,23.1201,23.41,17509,0
+MFA_B.US,D,20241015,000000,23.43,23.46,23.1501,23.18,26945,0
+MFA_B.US,D,20241016,000000,23.28,23.49,23.12,23.17,48205,0
+MFA_B.US,D,20241017,000000,23.2,23.67,23.02,23.19,40729,0
+MFA_B.US,D,20241018,000000,23.2,23.4499,23.04,23.04,40775,0
+MFA_B.US,D,20241021,000000,23.09,23.2184,22.6,22.8194,111071,0
+MFA_B.US,D,20241022,000000,22.82,22.85,22.3,22.6322,93132,0
+MFA_B.US,D,20241023,000000,22.5,22.6027,22.25,22.46,25664,0
+MFA_B.US,D,20241024,000000,22.5,22.7266,22.35,22.545,19813,0
+MFA_B.US,D,20241025,000000,22.6,22.65,22.35,22.35,18142,0
+MFA_B.US,D,20241028,000000,22.4,22.57,22.19,22.21,31261,0
+MFA_B.US,D,20241029,000000,22.18,22.36,22.01,22.3,27873,0
+MFA_B.US,D,20241030,000000,22.24,22.36,22.24,22.2801,7327,0
+MFA_B.US,D,20241031,000000,22.35,22.8,22.303,22.7,24680,0
+MFA_B.US,D,20241101,000000,22.55,22.65,22.29,22.38,19467,0
+MFA_B.US,D,20241104,000000,22.39,22.54,22.29,22.54,21388,0
+MFA_B.US,D,20241105,000000,22.49,22.63,22.4,22.49,24471,0
+MFA_B.US,D,20241106,000000,22.435,22.435,22.18,22.1901,22569,0
+MFA_B.US,D,20241107,000000,22.2,22.39,22.1,22.18,19048,0
+MFA_B.US,D,20241108,000000,22.18,22.49,22.18,22.4885,10582,0
+MFA_B.US,D,20241111,000000,22.4679,22.5,22.2508,22.37,17174,0
+MFA_B.US,D,20241112,000000,22.3,22.4371,22.3,22.33,10830,0
+MFA_B.US,D,20241113,000000,22.39,22.4499,22.3,22.34,11944,0
+MFA_B.US,D,20241114,000000,22.4489,22.45,22.33,22.35,8371,0
+MFA_B.US,D,20241115,000000,22.36,22.45,22.25,22.25,13950,0
+MFA_B.US,D,20241118,000000,22.25,22.43,22.025,22.025,15863,0
+MFA_B.US,D,20241119,000000,22.26,22.26,21.89,22,11335,0
+MFA_B.US,D,20241120,000000,22.09,22.21,21.8142,21.97,14472,0
+MFA_B.US,D,20241121,000000,22.08,22.22,21.78,22.1,27677,0
+MFA_B.US,D,20241122,000000,22.0811,22.29,22.002,22.18,16421,0
+MFA_B.US,D,20241125,000000,22.29,22.69,22.0859,22.1,26933,0
+MFA_B.US,D,20241126,000000,22.15,22.31,22.1,22.27,18992,0
+MFA_B.US,D,20241127,000000,22.07,22.48,22.07,22.38,12337,0
+MFA_B.US,D,20241129,000000,22.56,23.16,22.14,23.16,38636,0
+MFA_B.US,D,20241202,000000,23,23,22.34,22.37,55789,0
+MFA_B.US,D,20241203,000000,22.07,22.11,21.76,21.91,28114,0
+MFA_B.US,D,20241204,000000,21.885,21.9899,21.72,21.8,19970,0
+MFA_B.US,D,20241205,000000,21.8924,22.15,21.8,22.03,11216,0
+MFA_B.US,D,20241206,000000,22.02,22.1,21.85,21.92,20145,0
+MFA_B.US,D,20241209,000000,21.73,22.1199,21.73,21.95,11335,0
+MFA_B.US,D,20241210,000000,22,22.09,21.9,22.08,8192,0
+MFA_B.US,D,20241211,000000,22.13,22.13,21.9238,21.97,8457,0
+MFA_B.US,D,20241212,000000,22.0793,22.0793,21.6015,21.72,13729,0
+MFA_B.US,D,20241213,000000,21.8072,21.8613,21.64,21.77,16913,0
+MFA_B.US,D,20241216,000000,21.75,22.01,21.7,22.01,9519,0
+MFA_B.US,D,20241217,000000,21.96,21.96,21.77,21.79,8108,0
+MFA_B.US,D,20241218,000000,21.9253,21.99,21.6,21.64,11513,0
+MFA_B.US,D,20241219,000000,21.54,21.84,21.11,21.59,17594,0
+MFA_B.US,D,20241220,000000,21.1,21.84,21.1,21.66,18194,0
+MFA_B.US,D,20241223,000000,21.65,21.82,21.32,21.67,19721,0
+MFA_B.US,D,20241224,000000,21.46,21.8,21.36,21.4,8933,0
+MFA_B.US,D,20241226,000000,21.6,21.7328,21.26,21.26,17911,0
+MFA_B.US,D,20241227,000000,21.4,21.4945,21.01,21.16,23886,0
+MFA_B.US,D,20241230,000000,21.16,21.47,21.1,21.11,16577,0
+MFA_B.US,D,20241231,000000,21.43,21.86,20.7,20.92,96085,0
+MFA_B.US,D,20250102,000000,21.19,21.2973,21,21.0216,13124,0
+MFA_B.US,D,20250103,000000,21.2,21.9399,21.0713,21.47,10308,0
+MFA_B.US,D,20250106,000000,21.675,21.675,21.23,21.27,12784,0
+MFA_B.US,D,20250107,000000,21.28,21.525,21.14,21.2,9280,0
+MFA_B.US,D,20250108,000000,21.295,21.33,21.16,21.19,10882,0
+MFA_B.US,D,20250110,000000,21.3,21.3,20.54,20.7516,25523,0
+MFA_B.US,D,20250113,000000,20.94,20.94,20.43,20.55,29187,0
+MFA_B.US,D,20250114,000000,20.63,20.98,20.51,20.7024,18381,0
+MFA_B.US,D,20250115,000000,20.868,21.3499,20.75,21.08,19621,0
+MFA_B.US,D,20250116,000000,21.43,21.47,21.08,21.08,12030,0
+MFA_B.US,D,20250117,000000,21.19,21.5,21.09,21.28,11605,0
+MFA_B.US,D,20250121,000000,21.32,21.64,21.28,21.47,12305,0
+MFA_B.US,D,20250122,000000,21.65,21.795,21.4,21.5,14592,0
+MFA_B.US,D,20250123,000000,21.69,21.75,21.4,21.63,10470,0
+MFA_B.US,D,20250124,000000,21.72,22.24,21.5264,22.04,71426,0
+MFA_B.US,D,20250127,000000,21.93,22.24,21.93,22.1,24190,0
+MFA_B.US,D,20250128,000000,22.3142,22.3142,21.86,21.9,18452,0
+MFA_B.US,D,20250129,000000,22.11,22.11,21.86,21.9362,9650,0
+MFA_B.US,D,20250130,000000,21.95,21.95,21.7713,21.95,9748,0
+MFA_B.US,D,20250131,000000,21.73,22.23,21.73,22.09,4614,0
+MFA_B.US,D,20250203,000000,22.07,22.23,21.704,22.11,8928,0
+MFA_B.US,D,20250204,000000,22.1324,22.23,21.945,21.945,23589,0
+MFA_B.US,D,20250205,000000,21.68,22.1267,21.68,22.0553,8293,0
+MFA_B.US,D,20250206,000000,22.1,22.23,21.935,22.17,16834,0
+MFA_B.US,D,20250207,000000,22.188,22.34,21.948,22.04,23833,0
+MFA_B.US,D,20250210,000000,22.15,22.2,22.05,22.14,10491,0
+MFA_B.US,D,20250211,000000,22.2,22.2824,22.06,22.2101,12101,0
+MFA_B.US,D,20250212,000000,22.1,22.28,22.05,22.28,9853,0
+MFA_B.US,D,20250213,000000,21.9501,22.33,21.9501,22.28,9284,0
+MFA_B.US,D,20250214,000000,22.249,22.4363,22.249,22.3,15543,0
+MFA_B.US,D,20250218,000000,22.3692,22.45,22.1461,22.1485,11853,0
+MFA_B.US,D,20250219,000000,22.33,22.45,22.16,22.3835,12396,0
+MFA_B.US,D,20250220,000000,22.3208,22.4361,22.3,22.32,9574,0
+MFA_B.US,D,20250221,000000,22.43,22.71,22.3,22.33,17599,0
+MFA_B.US,D,20250224,000000,22.35,22.73,22.35,22.55,7469,0
+MFA_B.US,D,20250225,000000,22.725,22.8499,22.6,22.81,20721,0
+MFA_B.US,D,20250226,000000,22.7841,22.95,22.75,22.95,20019,0
+MFA_B.US,D,20250227,000000,22.95,23.02,22.75,22.98,35262,0
+MFA_B.US,D,20250228,000000,22.97,23.0499,22.7701,22.82,15283,0
+MFA_B.US,D,20250303,000000,22.85,23.1499,22.85,22.92,11408,0
+MFA_B.US,D,20250304,000000,22.45,22.64,22.13,22.2001,17895,0
+MFA_B.US,D,20250305,000000,22.21,22.2447,21.9,22.01,25646,0
+MFA_B.US,D,20250306,000000,21.95,21.95,21.65,21.8601,9029,0
+MFA_B.US,D,20250307,000000,21.94,22.0916,21.8,21.85,41016,0
+MFA_B.US,D,20250310,000000,21.75,22,21.63,21.96,12095,0
+MFA_B.US,D,20250311,000000,21.892,21.8999,21.79,21.79,6231,0
+MFA_B.US,D,20250312,000000,22.02,22.02,21.81,21.95,7073,0
+MFA_B.US,D,20250313,000000,21.9999,22,21.8,21.8,6772,0
+MFA_B.US,D,20250314,000000,21.92,21.93,21.48,21.68,13135,0
+MFA_B.US,D,20250317,000000,21.76,21.8982,21.68,21.77,5564,0
+MFA_B.US,D,20250318,000000,21.77,21.8999,21.5302,21.8999,16018,0
+MFA_B.US,D,20250319,000000,21.845,21.89,21.75,21.89,13570,0
+MFA_B.US,D,20250320,000000,21.775,22.15,21.77,21.98,13269,0
+MFA_B.US,D,20250321,000000,21.9,22.0978,21.855,21.855,7145,0
+MFA_B.US,D,20250324,000000,21.86,22.1,21.79,21.8,12446,0
+MFA_B.US,D,20250325,000000,21.801,21.92,21.725,21.8599,14211,0
+MFA_B.US,D,20250326,000000,21.8,21.9812,21.7,21.8,10786,0
+MFA_B.US,D,20250327,000000,21.75,21.875,21.57,21.66,14734,0
+MFA_B.US,D,20250328,000000,21.7001,21.9058,21.61,21.6201,8129,0
+MFA_B.US,D,20250331,000000,21.6,21.99,21.05,21.13,53310,0
+MFA_B.US,D,20250401,000000,21.4,21.8935,21.1201,21.42,17020,0
+MFA_B.US,D,20250402,000000,21.4,21.42,21.2001,21.32,12436,0
+MFA_B.US,D,20250403,000000,20.84,21.11,20.75,20.9238,24458,0
+MFA_B.US,D,20250404,000000,20.805,20.81,18.4,19.06,159664,0
+MFA_B.US,D,20250407,000000,18.9,19.17,18.6,18.95,56719,0
+MFA_B.US,D,20250408,000000,19.1,19.6513,18.7002,18.8111,46297,0
+MFA_B.US,D,20250409,000000,18.61,19.6099,18.27,19.42,50108,0
+MFA_B.US,D,20250410,000000,19.48,19.53,19.1105,19.25,26370,0
+MFA_B.US,D,20250411,000000,19.21,19.78,18.55,19.3971,28450,0
+MFA_B.US,D,20250414,000000,19.42,19.79,19,19.14,30375,0
+MFA_B.US,D,20250415,000000,19.34,19.58,18.99,19.37,28875,0
+MFA_B.US,D,20250416,000000,19.43,19.64,18.91,19.12,21227,0
+MFA_B.US,D,20250417,000000,19.2,19.58,19.15,19.42,16278,0
+MFA_B.US,D,20250421,000000,19.376,19.68,19.23,19.5,11493,0
+MFA_B.US,D,20250422,000000,19.6,19.7,19.51,19.64,8267,0
+MFA_B.US,D,20250423,000000,19.58,19.89,19.5,19.6386,6071,0
+MFA_B.US,D,20250424,000000,19.65,20.07,19.63,19.965,18852,0
+MFA_B.US,D,20250425,000000,20.05,20.18,19.833,20.153,4660,0
+MFA_B.US,D,20250428,000000,20.9453,20.9453,20.09,20.61,13798,0
+MFA_B.US,D,20250429,000000,20.47,20.86,20.22,20.7001,14739,0
+MFA_B.US,D,20250430,000000,20.53,20.8516,20.5,20.7,7851,0
+MFA_B.US,D,20250501,000000,20.85,21,20.58,20.5801,8634,0
+MFA_B.US,D,20250502,000000,20.56,20.7899,20.4364,20.495,15049,0
+MFA_B.US,D,20250505,000000,20.79,20.8779,20.57,20.7,5344,0
+MFA_B.US,D,20250506,000000,20.96,21,20.62,20.62,18231,0
+MFA_B.US,D,20250507,000000,20.65,20.94,20.621,20.86,9849,0
+MFA_B.US,D,20250508,000000,21,21.39,20.72,20.77,17076,0
+MFA_B.US,D,20250509,000000,20.92,21.052,20.8142,20.86,8227,0
+MFA_B.US,D,20250512,000000,20.95,21.2575,20.792,20.86,23187,0
+MFA_B.US,D,20250513,000000,20.9129,21,20.7578,20.97,20505,0
+MFA_B.US,D,20250514,000000,20.898,21.4,20.89,21.2358,23793,0
+MFA_B.US,D,20250515,000000,21.18,21.23,21.12,21.1701,12389,0
+MFA_B.US,D,20250516,000000,21.15,21.75,21.15,21.28,14957,0
+MFA_B.US,D,20250519,000000,21.2,21.7,21.0558,21.508,14313,0
+MFA_B.US,D,20250520,000000,21.46,21.46,21.175,21.4499,10823,0
+MFA_B.US,D,20250521,000000,21.61,21.61,21.115,21.115,17662,0
+MFA_B.US,D,20250522,000000,21.3,21.3,20.652,21.055,10435,0
+MFA_B.US,D,20250523,000000,21.28,21.3799,20.925,21.235,7078,0
+MFA_B.US,D,20250527,000000,21.3201,21.39,21.0001,21.11,21310,0
+MFA_B.US,D,20250528,000000,21.2,21.26,21.15,21.15,7920,0
+MFA_B.US,D,20250529,000000,21.1369,21.22,21.055,21.15,7403,0
+MFA_B.US,D,20250530,000000,21.2569,21.3,21.03,21.3,11001,0
+MFA_B.US,D,20250602,000000,21.2,21.2989,21.1,21.2874,16178,0
+MFA_B.US,D,20250603,000000,21.197,21.4,21.1,21.28,13469,0
+MFA_B.US,D,20250604,000000,20.96,20.9752,20.69,20.7,14646,0
+MFA_B.US,D,20250605,000000,20.74,21.05,20.61,20.72,10644,0
+MFA_B.US,D,20250606,000000,20.69,20.7541,20.37,20.64,22644,0
+MFA_B.US,D,20250609,000000,20.64,20.91,20.64,20.7973,13168,0
+MFA_B.US,D,20250610,000000,20.8,20.8,20.559,20.559,20044,0
+MFA_B.US,D,20250611,000000,20.4501,20.73,20.4501,20.63,7601,0
+MFA_B.US,D,20250612,000000,20.55,20.5999,20.3,20.38,23740,0
+MFA_B.US,D,20250613,000000,20.3798,20.448,20.24,20.36,14045,0
+MFA_B.US,D,20250616,000000,20.4,20.69,20.3158,20.48,14037,0
+MFA_B.US,D,20250617,000000,20.42,20.53,20.3856,20.47,4039,0
+MFA_B.US,D,20250618,000000,20.48,20.58,20.4,20.4392,4060,0
+MFA_B.US,D,20250620,000000,20.42,20.6399,20.18,20.36,16893,0
+MFA_B.US,D,20250623,000000,20.45,20.45,20.19,20.41,12701,0
+MFA_B.US,D,20250624,000000,20.45,20.65,20.28,20.46,14227,0
+MFA_B.US,D,20250625,000000,20.5027,20.5215,20.382,20.5215,9552,0
+MFA_B.US,D,20250626,000000,20.5001,20.57,20.4549,20.57,11182,0
+MFA_B.US,D,20250627,000000,20.48,20.59,20.36,20.57,11221,0
+MFA_B.US,D,20250630,000000,20.68,20.95,20.17,20.22,44979,0
+MFA_B.US,D,20250701,000000,20.31,20.465,20.17,20.41,30156,0
+MFA_B.US,D,20250702,000000,20.41,20.68,20.32,20.65,14510,0
+MFA_B.US,D,20250703,000000,20.65,20.8,20.65,20.71,7344,0
+MFA_B.US,D,20250707,000000,20.85,20.85,20.6,20.7,9462,0
+MFA_B.US,D,20250708,000000,20.74,20.96,20.7,20.955,12569,0
+MFA_B.US,D,20250709,000000,20.99,21.305,20.91,21.19,18879,0
+MFA_B.US,D,20250710,000000,21.2,21.5,21.2,21.4,39115,0
+MFA_B.US,D,20250711,000000,21.335,21.64,21.335,21.4341,10349,0
+MFA_B.US,D,20250714,000000,21.57,21.57,21.31,21.4107,31763,0
+MFA_B.US,D,20250715,000000,21.33,21.4,21.1708,21.3224,9745,0
+MFA_B.US,D,20250716,000000,21.3746,21.44,21.23,21.4049,10426,0
+MFA_B.US,D,20250717,000000,21.2686,21.64,21.2359,21.63,18698,0
+MFA_B.US,D,20250718,000000,21.63,21.6999,21.535,21.6082,11310,0
+MFA_B.US,D,20250721,000000,21.95,21.95,21.5236,21.64,7325,0
+MFA_B.US,D,20250722,000000,21.73,21.85,21.4852,21.6558,20219,0
+MFA_B.US,D,20250723,000000,21.73,21.73,21.12,21.36,17293,0
+MFA_B.US,D,20250724,000000,21.3531,21.52,21.25,21.52,4135,0
+MFA_B.US,D,20250725,000000,21.49,21.52,21.36,21.4301,8940,0
+MFA_B.US,D,20250728,000000,21.51,21.58,21.43,21.5799,10871,0
+MFA_B.US,D,20250729,000000,21.65,21.79,21.55,21.66,11846,0
+MFA_B.US,D,20250730,000000,21.555,21.6699,21.525,21.59,7666,0
+MFA_B.US,D,20250731,000000,21.5017,22.155,21.37,21.97,37507,0
+MFA_B.US,D,20250801,000000,21.89,22.0899,21.68,21.872,14823,0
+MFA_B.US,D,20250804,000000,21.92,21.94,21.65,21.7,9403,0
+MFA_B.US,D,20250805,000000,21.6,21.669,21.4936,21.56,8817,0
+MFA_B.US,D,20250806,000000,21.4875,21.69,21.4615,21.69,14995,0
+MFA_B.US,D,20250807,000000,21.56,21.83,21.44,21.6,26142,0
+MFA_B.US,D,20250808,000000,21.51,21.95,21.51,21.676,5566,0
+MFA_B.US,D,20250811,000000,21.6999,21.7,21.5,21.612,7428,0
+MFA_B.US,D,20250812,000000,21.565,21.605,21.52,21.5899,12370,0
+MFA_B.US,D,20250813,000000,21.5279,21.6,21.5203,21.57,14623,0
+MFA_B.US,D,20250814,000000,21.57,21.69,21.42,21.67,19826,0
+MFA_B.US,D,20250815,000000,21.7,21.8,21.7,21.8,2512,0
+MFA_B.US,D,20250818,000000,21.8931,21.9,21.77,21.78,17366,0
+MFA_B.US,D,20250819,000000,21.82,21.94,21.75,21.76,23548,0
+MFA_B.US,D,20250820,000000,21.72,21.85,21.54,21.85,9748,0
+MFA_B.US,D,20250821,000000,21.78,21.78,21.5379,21.73,13334,0
+MFA_B.US,D,20250822,000000,21.75,21.85,21.6186,21.8225,8673,0
+MFA_B.US,D,20250825,000000,21.84,21.93,21.74,21.93,9044,0
+MFA_B.US,D,20250826,000000,21.9,21.9,21.6,21.75,14516,0
+MFA_B.US,D,20250827,000000,21.745,21.7775,21.55,21.7,19575,0
+MFA_B.US,D,20250828,000000,21.53,21.87,21.52,21.6289,12403,0
+MFA_B.US,D,20250829,000000,21.515,21.79,21.495,21.79,15329,0
+MFA_B.US,D,20250902,000000,21.83,21.84,21.65,21.84,13121,0
+MFA_B.US,D,20250903,000000,21.85,21.905,21.8014,21.89,20374,0
+MFA_B.US,D,20250904,000000,21.56,21.76,21.53,21.75,17444,0
+MFA_B.US,D,20250905,000000,21.78,21.87,21.71,21.73,16782,0
+MFA_B.US,D,20250908,000000,21.73,21.7769,21.71,21.75,8699,0
+MFA_B.US,D,20250909,000000,21.78,21.8,21.1881,21.3586,40073,0
+MFA_B.US,D,20250910,000000,21.3986,21.48,21.242,21.48,10696,0
+MFA_B.US,D,20250911,000000,21.43,21.5,21.23,21.4199,18208,0
+MFA_B.US,D,20250912,000000,21.41,21.4976,21.2601,21.35,17619,0
+MFA_B.US,D,20250915,000000,21.34,21.3899,21.24,21.38,19932,0
+MFA_B.US,D,20250916,000000,21.39,21.4493,21.3427,21.42,14881,0
+MFA_B.US,D,20250917,000000,21.3812,21.4268,21.32,21.35,7556,0
+MFA_B.US,D,20250918,000000,21.48,21.5,21.32,21.4058,11644,0
+MFA_B.US,D,20250919,000000,21.41,21.44,21.3855,21.4,2892,0
+MFA_B.US,D,20250922,000000,21.345,21.3795,21.19,21.26,10944,0
+MFA_B.US,D,20250923,000000,21.17,21.3,21.1478,21.1504,21778,0
+MFA_B.US,D,20250924,000000,21.1812,21.2324,21.1,21.13,17447,0
+MFA_B.US,D,20250925,000000,21.19,21.1982,21.02,21.04,32544,0
+MFA_B.US,D,20250926,000000,21.07,21.1499,21.02,21.12,17031,0
+MFA_B.US,D,20250929,000000,21.22,21.23,21.13,21.1986,22284,0
+MFA_B.US,D,20250930,000000,21.4971,21.625,20.79,20.96,45294,0
+MFA_B.US,D,20251001,000000,21,21.212,21,21.1666,30873,0
+MFA_B.US,D,20251002,000000,21.2,21.22,21.1012,21.15,13448,0
+MFA_B.US,D,20251003,000000,21.12,21.25,21.0055,21.15,13363,0
+MFA_B.US,D,20251006,000000,21.51,21.51,21.18,21.19,7408,0
+MFA_B.US,D,20251007,000000,21.2,21.3,21.1875,21.22,5327,0
+MFA_B.US,D,20251008,000000,21.1517,21.3,21.1517,21.3,5930,0
+MFA_B.US,D,20251009,000000,21.3,21.305,21,21,8415,0
+MFA_B.US,D,20251010,000000,21.2,21.2,20.85,20.85,4175,0
+MFA_B.US,D,20251013,000000,20.88,21.0535,20.62,21.0535,13804,0
+MFA_B.US,D,20251014,000000,20.8295,21.18,20.79,21.02,12154,0
+MFA_B.US,D,20251015,000000,21.055,21.4952,21.02,21.0201,8089,0
+MFA_B.US,D,20251016,000000,21.02,21.15,20.76,20.76,10263,0
+MFA_B.US,D,20251017,000000,20.87,20.9599,20.445,20.7698,15325,0
+MFA_B.US,D,20251020,000000,20.84,20.9801,20.77,20.9801,11911,0
+MFA_B.US,D,20251021,000000,20.8,21.05,20.77,21.03,10389,0
+MFA_B.US,D,20251022,000000,20.955,21.2467,20.8509,21.2467,12463,0
+MFA_B.US,D,20251023,000000,20.9994,21.4363,20.9994,21.12,6147,0
+MFA_B.US,D,20251024,000000,21.305,21.37,21.2351,21.3,4229,0
+MFA_B.US,D,20251027,000000,21.2544,21.255,21.14,21.217,24548,0
+MFA_B.US,D,20251028,000000,21.36,21.36,21.2,21.25,2478,0
+MFA_B.US,D,20251029,000000,21.2,21.3,21.02,21.14,10049,0
+MFA_B.US,D,20251030,000000,21.25,21.25,20.86,20.978,13228,0
+MFA_B.US,D,20251031,000000,20.902,21.27,20.83,21.27,7895,0
+MFA_B.US,D,20251103,000000,21.25,21.37,20.7815,21.2403,5160,0
+MFA_B.US,D,20251104,000000,20.99,21.1885,20.74,20.87,11628,0
+MFA_B.US,D,20251105,000000,21,21.02,20.9414,20.95,3227,0
+MFA_B.US,D,20251106,000000,20.9,21.2,20.8083,21.2,14915,0
+MFA_B.US,D,20251107,000000,21.185,21.24,21,21.135,5796,0
+MFA_B.US,D,20251110,000000,21.1318,21.2,20.9175,21.08,8956,0
+MFA_B.US,D,20251111,000000,21.0001,21.0655,20.99,21.05,8918,0
+MFA_B.US,D,20251112,000000,21.1,21.125,21.05,21.06,7713,0
+MFA_B.US,D,20251113,000000,21.19,21.19,20.8501,20.91,7898,0
+MFA_B.US,D,20251114,000000,20.8785,20.89,20.7301,20.7768,19550,0
+MFA_B.US,D,20251117,000000,20.5601,20.75,20.5601,20.63,12453,0
+MFA_B.US,D,20251118,000000,20.63,20.7065,20.5501,20.68,21556,0
+MFA_B.US,D,20251119,000000,20.6001,20.7055,20.6,20.6037,6122,0
+MFA_B.US,D,20251120,000000,20.65,20.65,20.5,20.565,11372,0
+MFA_B.US,D,20251121,000000,20.41,20.79,20.4,20.77,8409,0
+MFA_B.US,D,20251124,000000,20.79,20.83,20.6315,20.8,7425,0
+MFA_B.US,D,20251125,000000,20.685,20.85,20.685,20.78,7312,0
+MFA_B.US,D,20251126,000000,20.78,20.83,20.61,20.7748,19526,0
+MFA_B.US,D,20251128,000000,20.85,20.85,20.7001,20.84,4878,0
+MFA_B.US,D,20251201,000000,20.8,21,20.6,20.91,14887,0
+MFA_B.US,D,20251202,000000,20.6601,20.9,20.35,20.42,122868,0
+MFA_B.US,D,20251203,000000,20.4,20.5,20.2,20.35,87074,0
+MFA_B.US,D,20251204,000000,19.9601,19.9912,19.7954,19.95,27198,0
+MFA_B.US,D,20251205,000000,19.905,20,19.85,19.95,37523,0
+MFA_B.US,D,20251208,000000,19.94,19.99,19.85,19.94,20050,0
+MFA_B.US,D,20251209,000000,19.95,20.14,19.94,19.98,16369,0
+MFA_B.US,D,20251210,000000,20.05,20.05,19.9,20.0499,21471,0
+MFA_B.US,D,20251211,000000,19.92,20.24,19.91,20.05,19121,0
+MFA_B.US,D,20251212,000000,19.9755,19.9899,19.85,19.9,15090,0
+MFA_B.US,D,20251215,000000,19.65,20.03,19.65,19.85,16871,0
+MFA_B.US,D,20251216,000000,19.8888,20,19.76,19.77,9463,0
+MFA_B.US,D,20251217,000000,19.8982,19.91,19.74,19.85,27168,0
+MFA_B.US,D,20251218,000000,19.91,20.05,19.7901,20.0499,20483,0
+MFA_B.US,D,20251219,000000,20.06,20.1699,20,20.165,22728,0
+MFA_B.US,D,20251222,000000,20.1017,20.16,20.05,20.08,15086,0
+MFA_B.US,D,20251223,000000,20.05,20.1,20.045,20.066,4945,0
+MFA_B.US,D,20251224,000000,20.09,20.1,20.06,20.08,4924,0
+MFA_B.US,D,20251226,000000,20.0909,20.12,20.05,20.11,10177,0
+MFA_B.US,D,20251229,000000,20.14,20.14,19.7,19.7,33587,0
+MFA_B.US,D,20251230,000000,19.8,19.95,19.77,19.886,15202,0
+MFA_B.US,D,20251231,000000,20.0699,20.0699,19.7,19.73,36603,0
+MFA_B.US,D,20260102,000000,19.7511,20.01,19.7511,20.01,5935,0
+MFA_B.US,D,20260105,000000,20.05,20.1,19.86,20.0488,17774,0
+MFA_B.US,D,20260106,000000,20.05,20.1,19.8701,20.0398,9025,0
+MFA_B.US,D,20260107,000000,20.0265,20.09,20.02,20.02,14202,0
+MFA_B.US,D,20260108,000000,20.085,20.14,20.02,20.11,6642,0
+MFA_B.US,D,20260109,000000,20.13,20.2299,20.1192,20.198,10379,0
+MFA_B.US,D,20260112,000000,20.2399,20.25,20.1001,20.14,19708,0
+MFA_B.US,D,20260113,000000,20.2,20.24,20.14,20.19,2695,0
+MFA_B.US,D,20260114,000000,20.16,20.21,20.1,20.21,9561,0
+MFA_B.US,D,20260115,000000,20.1912,20.3,20.15,20.2,22806,0
+MFA_B.US,D,20260116,000000,20.2,20.26,20.16,20.26,18851,0
+MFA_B.US,D,20260120,000000,20.1875,20.2,20.1,20.18,11781,0
+MFA_B.US,D,20260121,000000,20.152,20.23,20.15,20.2,6510,0
+MFA_B.US,D,20260122,000000,20.2176,20.25,20.19,20.25,13483,0
+MFA_B.US,D,20260123,000000,20.225,20.3,20.21,20.26,6905,0
+MFA_B.US,D,20260126,000000,20.27,20.2812,20.2,20.2799,8577,0
+MFA_B.US,D,20260127,000000,20.28,20.34,20.27,20.34,6511,0
+MFA_B.US,D,20260128,000000,20.35,20.4,20.34,20.3899,10014,0
+MFA_B.US,D,20260129,000000,20.4,20.4,20.36,20.365,4738,0
+MFA_B.US,D,20260130,000000,20.3,20.335,20.05,20.15,25125,0
+MFA_B.US,D,20260202,000000,20.245,20.28,20.19,20.27,16956,0
+MFA_B.US,D,20260203,000000,20.2567,20.4,20.2567,20.4,10862,0
+MFA_B.US,D,20260204,000000,20.45,20.56,20.4,20.56,7936,0
+MFA_B.US,D,20260205,000000,20.505,20.57,20.5001,20.5381,8017,0
+MFA_B.US,D,20260206,000000,20.52,20.84,20.47,20.7,7723,0
+MFA_B.US,D,20260209,000000,20.76,20.79,20.6319,20.74,5910,0
+MFA_B.US,D,20260210,000000,20.5501,20.82,20.5501,20.81,6794,0
+MFA_B.US,D,20260211,000000,20.7753,20.84,20.6901,20.82,7089,0
+MFA_B.US,D,20260212,000000,20.81,20.85,20.75,20.8,7126,0
+MFA_B.US,D,20260213,000000,20.82,20.88,20.79,20.88,3330,0
+MFA_B.US,D,20260217,000000,20.88,21.29,20.8145,21.29,17479,0
+MFA_B.US,D,20260218,000000,21.325,21.34,21.1502,21.25,5707,0
diff --git a/daily/us/nyse stocks/2/mfa_c.us.txt b/daily/us/nyse stocks/2/mfa_c.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..853c119c59ea66c9822eb6f55ae05c1c78f011af
--- /dev/null
+++ b/daily/us/nyse stocks/2/mfa_c.us.txt	
@@ -0,0 +1,1498 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MFA_C.US,D,20200305,000000,24.6,24.7222,24.6,24.6516,263438,0
+MFA_C.US,D,20200306,000000,24.5,24.75,24.3,24.7495,228352,0
+MFA_C.US,D,20200309,000000,24.46,24.46,23.25,24.12,140386,0
+MFA_C.US,D,20200310,000000,24.28,24.5858,24.28,24.36,543120,0
+MFA_C.US,D,20200311,000000,24.02,24.2602,22.02,22.35,276217,0
+MFA_C.US,D,20200312,000000,19.85,20,17.83,17.99,109775,0
+MFA_C.US,D,20200313,000000,18.865,19.624,17.53,17.84,105990,0
+MFA_C.US,D,20200316,000000,17.48,17.96,14.19,14.19,146676,0
+MFA_C.US,D,20200317,000000,14.58,14.96,13.7,13.8095,233521,0
+MFA_C.US,D,20200318,000000,13.7,13.7,4.631,8.5,709411,0
+MFA_C.US,D,20200319,000000,8.25,13.5,7.31,12.15,232580,0
+MFA_C.US,D,20200320,000000,15,15,10.55,10.75,381504,0
+MFA_C.US,D,20200323,000000,10.75,11.08,8,8.43,359089,0
+MFA_C.US,D,20200324,000000,8,8.39,2.42,3,699961,0
+MFA_C.US,D,20200325,000000,3.3,4.85,2.62,3.79,874947,0
+MFA_C.US,D,20200326,000000,4.17,9.5,4.17,7.15,551261,0
+MFA_C.US,D,20200327,000000,7.62,9.16,7.5149,9.006,197391,0
+MFA_C.US,D,20200330,000000,8.45,8.75,7,7.11,215319,0
+MFA_C.US,D,20200331,000000,7.65,8.24,6.36,6.85,81621,0
+MFA_C.US,D,20200401,000000,6.37,6.37,4.99,5.9,183065,0
+MFA_C.US,D,20200402,000000,5.25,5.92,4.49,5.35,112396,0
+MFA_C.US,D,20200403,000000,5.165,5.34,3.42,4.46,131504,0
+MFA_C.US,D,20200406,000000,4.91,6.3617,4.91,5.91,116342,0
+MFA_C.US,D,20200407,000000,6.37,8.5068,6.37,8.2,156020,0
+MFA_C.US,D,20200408,000000,9.02,11.06,9.02,10.11,195795,0
+MFA_C.US,D,20200409,000000,11.84,12.98,11.443,12.5,489293,0
+MFA_C.US,D,20200413,000000,13.75,15.1,12.9,14.25,257356,0
+MFA_C.US,D,20200414,000000,14,14.4667,13.095,14.06,184126,0
+MFA_C.US,D,20200415,000000,13.26,13.48,11.532,12.495,94766,0
+MFA_C.US,D,20200416,000000,12.13,12.885,11.16,11.4,83005,0
+MFA_C.US,D,20200417,000000,12.33,12.33,11.045,11.74,129801,0
+MFA_C.US,D,20200420,000000,11,12.23,10.75,11.89,107618,0
+MFA_C.US,D,20200421,000000,11,12.78,10.7,12.6,89400,0
+MFA_C.US,D,20200422,000000,13.24,13.5,12.45,13.2,86581,0
+MFA_C.US,D,20200423,000000,12.28,13.49,12.28,13.49,70591,0
+MFA_C.US,D,20200424,000000,13.04,13.5,12.75,13.29,127251,0
+MFA_C.US,D,20200427,000000,13.32,13.93,13.27,13.64,105050,0
+MFA_C.US,D,20200428,000000,13.69,14.4,13.64,13.73,116415,0
+MFA_C.US,D,20200429,000000,14,14.57,13.77,14.21,356818,0
+MFA_C.US,D,20200430,000000,14.21,15.2,13.27,15.2,1052759,0
+MFA_C.US,D,20200501,000000,14.31,14.55,13.65,14.16,24918,0
+MFA_C.US,D,20200504,000000,13.8,14.5,13.75,14.46,26872,0
+MFA_C.US,D,20200505,000000,14.26,15.22,14.22,14.95,71514,0
+MFA_C.US,D,20200506,000000,14.45,15,14.45,14.8601,23680,0
+MFA_C.US,D,20200507,000000,15.0001,15.26,14.83,15.25,81688,0
+MFA_C.US,D,20200508,000000,15.15,15.15,14.75,14.855,42837,0
+MFA_C.US,D,20200511,000000,14.5,14.85,13.71,13.91,46349,0
+MFA_C.US,D,20200512,000000,14.01,14.39,13.5,14.05,38668,0
+MFA_C.US,D,20200513,000000,13.41,13.97,12.06,12.87,40370,0
+MFA_C.US,D,20200514,000000,12.07,12.52,10.5,12.52,119825,0
+MFA_C.US,D,20200515,000000,12.1501,12.755,12.1501,12.5,19918,0
+MFA_C.US,D,20200518,000000,12.95,13.345,12.52,13.19,68608,0
+MFA_C.US,D,20200519,000000,13.72,13.72,12.75,13.36,79200,0
+MFA_C.US,D,20200520,000000,13.13,13.73,13.07,13.3,127136,0
+MFA_C.US,D,20200521,000000,13.05,13.45,13,13.21,69173,0
+MFA_C.US,D,20200522,000000,13,13.295,12.95,13.28,80202,0
+MFA_C.US,D,20200526,000000,13.45,13.97,13.05,13.97,176120,0
+MFA_C.US,D,20200527,000000,13.65,14.35,13.65,14.35,16685,0
+MFA_C.US,D,20200528,000000,13.935,14.5,13.75,14.09,36126,0
+MFA_C.US,D,20200529,000000,14.0254,14.33,13.88,14.13,44788,0
+MFA_C.US,D,20200601,000000,14.47,14.71,14.06,14.64,97454,0
+MFA_C.US,D,20200602,000000,14.3,15.35,14.3,15.3499,52422,0
+MFA_C.US,D,20200603,000000,15.35,15.97,15.35,15.96,39490,0
+MFA_C.US,D,20200604,000000,15.75,16.59,15.455,16.37,60635,0
+MFA_C.US,D,20200605,000000,16.94,17.97,16.94,17.1,84579,0
+MFA_C.US,D,20200608,000000,15.89,17.98,15.89,17.8,58004,0
+MFA_C.US,D,20200609,000000,17.6087,17.6087,17.13,17.53,45410,0
+MFA_C.US,D,20200610,000000,17.1478,17.56,16.66,16.75,157042,0
+MFA_C.US,D,20200611,000000,15.9,16.4899,15.3,15.3,49933,0
+MFA_C.US,D,20200612,000000,16.69,16.69,15.32,15.42,24248,0
+MFA_C.US,D,20200615,000000,15.23,16.07,15.02,16.03,20916,0
+MFA_C.US,D,20200616,000000,17.07,19.47,17.07,18.2,407926,0
+MFA_C.US,D,20200617,000000,18.0062,18.1101,17.7,17.85,137681,0
+MFA_C.US,D,20200618,000000,17.9,18.2,17.7755,17.9,69106,0
+MFA_C.US,D,20200619,000000,18.05,18.22,17.6917,17.85,47449,0
+MFA_C.US,D,20200622,000000,18.08,18.2,17.78,18.05,74926,0
+MFA_C.US,D,20200623,000000,18,18.08,17.6,17.89,62123,0
+MFA_C.US,D,20200624,000000,17.677,17.76,16.6372,17.3248,67819,0
+MFA_C.US,D,20200625,000000,17.45,17.64,17.3,17.5694,258856,0
+MFA_C.US,D,20200626,000000,17.2,17.65,17.2,17.54,37263,0
+MFA_C.US,D,20200629,000000,17.375,18.01,17.36,18.01,40121,0
+MFA_C.US,D,20200630,000000,18.01,18.48,17.5,17.82,232511,0
+MFA_C.US,D,20200701,000000,18,18.63,17.79,18.06,73200,0
+MFA_C.US,D,20200702,000000,18.225,18.48,18.07,18.18,48712,0
+MFA_C.US,D,20200706,000000,18.86,18.86,17.93,18.3,73380,0
+MFA_C.US,D,20200707,000000,17.945,18.25,17.945,18.11,7120,0
+MFA_C.US,D,20200708,000000,18.39,18.39,18.16,18.195,17443,0
+MFA_C.US,D,20200709,000000,18,18,17.47,17.56,10126,0
+MFA_C.US,D,20200710,000000,17,17.87,17,17.85,34545,0
+MFA_C.US,D,20200713,000000,17.85,17.99,17.5,17.5,160492,0
+MFA_C.US,D,20200714,000000,16.95,17.85,16.7798,16.95,63191,0
+MFA_C.US,D,20200715,000000,17.02,17.2899,17,17.2,32736,0
+MFA_C.US,D,20200716,000000,17,17.33,17,17.17,30780,0
+MFA_C.US,D,20200717,000000,17.5,17.75,17.08,17.46,17771,0
+MFA_C.US,D,20200720,000000,17.47,17.58,17.11,17.4409,16460,0
+MFA_C.US,D,20200721,000000,16.81,17.5,16.81,17.4095,35334,0
+MFA_C.US,D,20200722,000000,17.3,17.5,17.085,17.27,17959,0
+MFA_C.US,D,20200723,000000,17.25,17.44,16.95,17.27,18263,0
+MFA_C.US,D,20200724,000000,17.2045,17.3,17.17,17.17,39407,0
+MFA_C.US,D,20200727,000000,17.27,17.5,17.03,17.42,73609,0
+MFA_C.US,D,20200728,000000,17.5866,17.69,17.3,17.35,44145,0
+MFA_C.US,D,20200729,000000,17.35,17.75,17.32,17.69,75046,0
+MFA_C.US,D,20200730,000000,17.6111,18.1368,17.56,18.02,52189,0
+MFA_C.US,D,20200731,000000,18.11,18.2,17.98,17.99,41945,0
+MFA_C.US,D,20200803,000000,17.8411,18.04,17.7,18.04,32686,0
+MFA_C.US,D,20200804,000000,17.8082,18.035,17.775,18,34949,0
+MFA_C.US,D,20200805,000000,17.99,18.0715,17.755,17.83,33004,0
+MFA_C.US,D,20200806,000000,18,18.3,17.77,18.1,74548,0
+MFA_C.US,D,20200807,000000,18.1,18.425,18,18.33,15283,0
+MFA_C.US,D,20200810,000000,18.3,18.98,18.3,18.89,22503,0
+MFA_C.US,D,20200811,000000,19,19.081,18.1805,19.025,42315,0
+MFA_C.US,D,20200812,000000,18.9756,19.19,18.9756,19.08,14622,0
+MFA_C.US,D,20200813,000000,19.0212,19.08,18.3892,18.51,68719,0
+MFA_C.US,D,20200814,000000,18.75,19.43,18.75,19.11,36514,0
+MFA_C.US,D,20200817,000000,19.26,19.325,19.07,19.24,21065,0
+MFA_C.US,D,20200818,000000,19.05,19.455,19.05,19.42,20472,0
+MFA_C.US,D,20200819,000000,19.36,19.77,19.23,19.23,64517,0
+MFA_C.US,D,20200820,000000,19.34,19.5,19.23,19.3199,20108,0
+MFA_C.US,D,20200821,000000,19.25,19.325,18.66,19.0462,39843,0
+MFA_C.US,D,20200824,000000,18.79,19.3663,18.79,19.305,16056,0
+MFA_C.US,D,20200825,000000,19.25,19.6,19.1002,19.55,28854,0
+MFA_C.US,D,20200826,000000,19.43,19.559,19.08,19.3,16807,0
+MFA_C.US,D,20200827,000000,19.74,19.74,19.1,19.1,29490,0
+MFA_C.US,D,20200828,000000,19.3,19.565,19.241,19.5126,24464,0
+MFA_C.US,D,20200831,000000,19.51,19.51,19.21,19.21,10508,0
+MFA_C.US,D,20200901,000000,19.4485,19.56,19.22,19.31,39315,0
+MFA_C.US,D,20200902,000000,19.34,19.39,19.2107,19.37,24921,0
+MFA_C.US,D,20200903,000000,19.22,19.35,18.965,19.02,54670,0
+MFA_C.US,D,20200904,000000,18.86,18.94,18.51,18.75,70720,0
+MFA_C.US,D,20200908,000000,18.76,18.925,18.21,18.78,65356,0
+MFA_C.US,D,20200909,000000,18.9499,18.9499,18.3001,18.56,190653,0
+MFA_C.US,D,20200910,000000,18.6,18.6545,18.08,18.12,8587,0
+MFA_C.US,D,20200911,000000,18.42,18.42,17.9,17.9769,27621,0
+MFA_C.US,D,20200914,000000,18.36,18.45,17.85,18.16,303936,0
+MFA_C.US,D,20200915,000000,18.165,18.45,18.07,18.4,17613,0
+MFA_C.US,D,20200916,000000,18.08,18.5657,18.08,18.35,44596,0
+MFA_C.US,D,20200917,000000,17.71,18.19,17.71,17.97,74197,0
+MFA_C.US,D,20200918,000000,17.97,18.2,17.822,18.16,28298,0
+MFA_C.US,D,20200921,000000,18.16,18.16,17.65,17.9,76638,0
+MFA_C.US,D,20200922,000000,18,18.22,17.85,18.099,32353,0
+MFA_C.US,D,20200923,000000,18.47,18.54,17.87,17.95,46114,0
+MFA_C.US,D,20200924,000000,18.03,18.03,17.61,17.66,74625,0
+MFA_C.US,D,20200925,000000,17.62,18.16,17.39,18.03,29589,0
+MFA_C.US,D,20200928,000000,18.38,18.64,18.38,18.57,9497,0
+MFA_C.US,D,20200929,000000,18.7,18.7,18.25,18.4,10276,0
+MFA_C.US,D,20200930,000000,18.21,18.6,18.21,18.38,44993,0
+MFA_C.US,D,20201001,000000,18.5103,18.5103,18,18.17,11330,0
+MFA_C.US,D,20201002,000000,18.01,18.29,17.87,18.29,6540,0
+MFA_C.US,D,20201005,000000,18.058,18.47,18.01,18.47,16325,0
+MFA_C.US,D,20201006,000000,17.979,18.69,17.979,18.34,18075,0
+MFA_C.US,D,20201007,000000,18.33,18.55,18.33,18.49,3782,0
+MFA_C.US,D,20201008,000000,18.41,18.48,18.246,18.45,15300,0
+MFA_C.US,D,20201009,000000,18.45,18.45,18.295,18.295,1951,0
+MFA_C.US,D,20201012,000000,18.16,18.35,18.06,18.32,9160,0
+MFA_C.US,D,20201013,000000,18.34,18.35,18.125,18.33,28097,0
+MFA_C.US,D,20201014,000000,18.35,18.35,18,18.1,23351,0
+MFA_C.US,D,20201015,000000,18.1,18.24,17.7615,18.08,18986,0
+MFA_C.US,D,20201016,000000,18.35,18.35,18.07,18.1,11400,0
+MFA_C.US,D,20201019,000000,18.23,18.23,18,18.1,25262,0
+MFA_C.US,D,20201020,000000,18.21,18.21,18,18.1,13631,0
+MFA_C.US,D,20201021,000000,18.21,18.21,18,18.02,60297,0
+MFA_C.US,D,20201022,000000,18,18.2088,17.97,18,75073,0
+MFA_C.US,D,20201023,000000,18.28,18.28,18.07,18.24,1370,0
+MFA_C.US,D,20201026,000000,18.1241,18.35,18.04,18.06,4512,0
+MFA_C.US,D,20201027,000000,18.01,18.22,17.75,17.89,29830,0
+MFA_C.US,D,20201028,000000,17.67,17.845,17.37,17.37,66265,0
+MFA_C.US,D,20201029,000000,17.67,17.67,17.14,17.31,14133,0
+MFA_C.US,D,20201030,000000,17.365,17.57,17.01,17.57,36740,0
+MFA_C.US,D,20201102,000000,17.84,17.92,17.6101,17.72,4438,0
+MFA_C.US,D,20201103,000000,17.72,17.8302,17.72,17.78,2790,0
+MFA_C.US,D,20201104,000000,17.89,18.34,17.89,18.3,17406,0
+MFA_C.US,D,20201105,000000,18.47,18.83,18.42,18.8,123795,0
+MFA_C.US,D,20201106,000000,18.75,18.75,18.5501,18.73,63568,0
+MFA_C.US,D,20201109,000000,19.18,19.9417,19.1,19.75,81193,0
+MFA_C.US,D,20201110,000000,19.6278,19.64,19.44,19.6,10789,0
+MFA_C.US,D,20201111,000000,19.51,19.6512,19.51,19.62,13833,0
+MFA_C.US,D,20201112,000000,18.591,19.6,18.591,19.18,16841,0
+MFA_C.US,D,20201113,000000,19.35,19.37,19.21,19.31,5894,0
+MFA_C.US,D,20201116,000000,19.4,19.75,19.4,19.7,12993,0
+MFA_C.US,D,20201117,000000,19.7,20.25,19.6017,20.1,60126,0
+MFA_C.US,D,20201118,000000,20.2368,20.655,20.2368,20.49,69099,0
+MFA_C.US,D,20201119,000000,20.4,20.825,20.4,20.8,9718,0
+MFA_C.US,D,20201120,000000,20.82,21.28,20.6,21.15,20540,0
+MFA_C.US,D,20201123,000000,21.1499,21.65,21.02,21.62,28105,0
+MFA_C.US,D,20201124,000000,21.68,22.3,21.68,22.1,32439,0
+MFA_C.US,D,20201125,000000,22.09,22.19,22.09,22.19,2126,0
+MFA_C.US,D,20201127,000000,22.16,22.27,21.9,22.18,16060,0
+MFA_C.US,D,20201130,000000,22.18,22.63,21.99,22.63,24230,0
+MFA_C.US,D,20201201,000000,22.5,22.84,22.445,22.63,50241,0
+MFA_C.US,D,20201202,000000,22.5,22.5,21.64,22.34,61470,0
+MFA_C.US,D,20201203,000000,21.34,22.15,21.34,21.87,38578,0
+MFA_C.US,D,20201204,000000,21.6,21.89,21.4911,21.89,32313,0
+MFA_C.US,D,20201207,000000,21.9,21.9,21,21.75,12206,0
+MFA_C.US,D,20201208,000000,21.75,21.75,20.84,21.09,44357,0
+MFA_C.US,D,20201209,000000,20.929,21.35,20.929,21.35,33362,0
+MFA_C.US,D,20201210,000000,21.41,21.42,21.03,21.21,5845,0
+MFA_C.US,D,20201211,000000,21,21.11,20.5,20.99,55956,0
+MFA_C.US,D,20201214,000000,21.19,21.19,20.86,20.87,6117,0
+MFA_C.US,D,20201215,000000,20.87,21,20.6984,20.77,41736,0
+MFA_C.US,D,20201216,000000,20.9923,21.05,20.85,20.95,15757,0
+MFA_C.US,D,20201217,000000,21.05,21.05,20.51,20.76,60678,0
+MFA_C.US,D,20201218,000000,20.985,21.15,20.42,20.75,95950,0
+MFA_C.US,D,20201221,000000,20.75,20.86,20.64,20.745,24884,0
+MFA_C.US,D,20201222,000000,20.34,21.2211,20.34,20.395,50679,0
+MFA_C.US,D,20201223,000000,20.38,20.86,20.37,20.69,49546,0
+MFA_C.US,D,20201224,000000,20.78,20.78,20.56,20.57,14272,0
+MFA_C.US,D,20201228,000000,20.64,20.95,20.26,20.5,46904,0
+MFA_C.US,D,20201229,000000,20.5,20.64,20.34,20.49,59054,0
+MFA_C.US,D,20201230,000000,20.55,20.8105,20.375,20.7,151436,0
+MFA_C.US,D,20201231,000000,20.73,21.57,20.73,20.92,54287,0
+MFA_C.US,D,20210104,000000,21.14,21.14,20.71,20.76,10888,0
+MFA_C.US,D,20210105,000000,20.8267,21.078,20.8267,20.95,30555,0
+MFA_C.US,D,20210106,000000,20.97,20.975,20.85,20.8812,12398,0
+MFA_C.US,D,20210107,000000,21.14,21.6,20.91,21.6,13089,0
+MFA_C.US,D,20210108,000000,21.5723,21.91,21.51,21.845,11195,0
+MFA_C.US,D,20210111,000000,21.85,21.88,21.73,21.73,3595,0
+MFA_C.US,D,20210112,000000,21.855,21.855,21.34,21.75,52136,0
+MFA_C.US,D,20210113,000000,21.94,21.94,21.8016,21.87,15537,0
+MFA_C.US,D,20210114,000000,21.98,22.09,21.9,22,13010,0
+MFA_C.US,D,20210115,000000,21.95,21.95,21.52,21.72,18381,0
+MFA_C.US,D,20210119,000000,21.81,21.81,21.66,21.7,11721,0
+MFA_C.US,D,20210120,000000,21.867,21.867,21.36,21.7,12017,0
+MFA_C.US,D,20210121,000000,21.55,21.6796,21.5,21.5,15229,0
+MFA_C.US,D,20210122,000000,21.63,21.8759,21.51,21.64,3529,0
+MFA_C.US,D,20210125,000000,21.38,21.56,21.25,21.54,23608,0
+MFA_C.US,D,20210126,000000,21.6,22.04,21.3696,21.87,27388,0
+MFA_C.US,D,20210127,000000,22.04,22.04,21.47,21.74,32298,0
+MFA_C.US,D,20210128,000000,21.93,22.5,21.64,22.16,38879,0
+MFA_C.US,D,20210129,000000,21.87,21.95,21.67,21.81,29423,0
+MFA_C.US,D,20210201,000000,21.71,21.965,21.67,21.88,9268,0
+MFA_C.US,D,20210202,000000,21.87,21.95,21.61,21.68,18228,0
+MFA_C.US,D,20210203,000000,21.78,22.15,21.72,22.1,60554,0
+MFA_C.US,D,20210204,000000,22.09,22.19,21.88,22.19,48535,0
+MFA_C.US,D,20210205,000000,22.2,22.255,21.99,22.2,95711,0
+MFA_C.US,D,20210208,000000,22.2,22.2,21.7937,22.02,120834,0
+MFA_C.US,D,20210209,000000,22.02,22.35,22.02,22.34,38547,0
+MFA_C.US,D,20210210,000000,22.46,22.5,22.0393,22.245,166629,0
+MFA_C.US,D,20210211,000000,22.25,22.4867,22.05,22.14,16042,0
+MFA_C.US,D,20210212,000000,22.06,22.43,22.04,22.28,35827,0
+MFA_C.US,D,20210216,000000,22.28,22.34,21.95,22.29,152306,0
+MFA_C.US,D,20210217,000000,22.2399,22.4,22.105,22.27,27759,0
+MFA_C.US,D,20210218,000000,22.26,22.31,22.08,22.31,398586,0
+MFA_C.US,D,20210219,000000,22.49,22.49,22.35,22.38,16018,0
+MFA_C.US,D,20210222,000000,22.38,22.41,22.0601,22.27,10426,0
+MFA_C.US,D,20210223,000000,22.36,22.36,22.16,22.2,8198,0
+MFA_C.US,D,20210224,000000,22.2,22.257,22.05,22.18,32550,0
+MFA_C.US,D,20210225,000000,22,22.076,21.79,21.9,17118,0
+MFA_C.US,D,20210226,000000,21.84,21.95,21.76,21.95,19759,0
+MFA_C.US,D,20210301,000000,21.945,21.98,21.84,21.87,19446,0
+MFA_C.US,D,20210302,000000,21.85,22.5,21.79,22.31,28207,0
+MFA_C.US,D,20210303,000000,22.12,22.12,21.975,22.07,19707,0
+MFA_C.US,D,20210304,000000,21.74,21.8184,21.55,21.66,18866,0
+MFA_C.US,D,20210305,000000,21.3602,21.6062,21.3602,21.555,9110,0
+MFA_C.US,D,20210308,000000,21.69,21.69,21.54,21.55,29364,0
+MFA_C.US,D,20210309,000000,21.51,21.6333,21.51,21.605,16801,0
+MFA_C.US,D,20210310,000000,21.7,22.25,21.66,21.95,99314,0
+MFA_C.US,D,20210311,000000,21.79,22.05,21.79,22.05,96106,0
+MFA_C.US,D,20210312,000000,21.935,22.05,21.82,22.05,30292,0
+MFA_C.US,D,20210315,000000,22.05,22.2199,21.91,22.12,65940,0
+MFA_C.US,D,20210316,000000,22,23,22,22.69,78077,0
+MFA_C.US,D,20210317,000000,22.67,22.71,22.61,22.71,65295,0
+MFA_C.US,D,20210318,000000,22.54,22.73,22.27,22.65,83437,0
+MFA_C.US,D,20210319,000000,22.4846,22.5799,22.34,22.5,9814,0
+MFA_C.US,D,20210322,000000,22.38,22.49,22.35,22.39,5033,0
+MFA_C.US,D,20210323,000000,22.35,22.48,22.34,22.45,6648,0
+MFA_C.US,D,20210324,000000,22.45,22.49,22.41,22.44,34408,0
+MFA_C.US,D,20210325,000000,22.42,22.5,22.42,22.5,4214,0
+MFA_C.US,D,20210326,000000,22.44,22.69,22.44,22.51,24788,0
+MFA_C.US,D,20210329,000000,22.69,22.89,22.6162,22.6162,13537,0
+MFA_C.US,D,20210330,000000,22.74,22.74,22.68,22.7,9217,0
+MFA_C.US,D,20210331,000000,22.56,22.94,22.51,22.51,48057,0
+MFA_C.US,D,20210401,000000,22.54,23.12,22.54,23.12,32167,0
+MFA_C.US,D,20210405,000000,23.01,23.12,22.6595,23.12,23469,0
+MFA_C.US,D,20210406,000000,22.9,23.94,22.9,23.45,26055,0
+MFA_C.US,D,20210407,000000,23.59,23.59,23.3788,23.5,11067,0
+MFA_C.US,D,20210408,000000,23.66,23.66,23.01,23.39,21534,0
+MFA_C.US,D,20210409,000000,23.21,23.5058,23.21,23.37,10983,0
+MFA_C.US,D,20210412,000000,23.2649,23.395,23.2649,23.3116,4979,0
+MFA_C.US,D,20210413,000000,23.25,23.46,23.25,23.46,9731,0
+MFA_C.US,D,20210414,000000,23.45,23.45,23.21,23.23,6200,0
+MFA_C.US,D,20210415,000000,23.23,23.3686,23.2,23.31,7489,0
+MFA_C.US,D,20210416,000000,23.27,23.38,23.25,23.38,21723,0
+MFA_C.US,D,20210419,000000,23.37,23.37,23.24,23.28,17010,0
+MFA_C.US,D,20210420,000000,23.48,23.48,22.66,22.7766,23857,0
+MFA_C.US,D,20210421,000000,22.9332,22.9332,22.82,22.89,6961,0
+MFA_C.US,D,20210422,000000,22.9,23.21,22.9,23.17,44049,0
+MFA_C.US,D,20210423,000000,23.14,23.22,22.8534,23.2,51080,0
+MFA_C.US,D,20210426,000000,23.12,23.34,22.97,23.25,19963,0
+MFA_C.US,D,20210427,000000,23.12,23.204,22.966,23.16,22471,0
+MFA_C.US,D,20210428,000000,23.1045,23.32,23.02,23.19,19166,0
+MFA_C.US,D,20210429,000000,23.08,23.365,22.85,23.15,28114,0
+MFA_C.US,D,20210430,000000,22.89,23.1,22.8,22.86,51606,0
+MFA_C.US,D,20210503,000000,22.92,22.92,22.61,22.67,72188,0
+MFA_C.US,D,20210504,000000,23,23,22.61,22.67,91643,0
+MFA_C.US,D,20210505,000000,22.71,22.79,22.57,22.67,7885,0
+MFA_C.US,D,20210506,000000,22.77,22.85,22.46,22.51,52417,0
+MFA_C.US,D,20210507,000000,22.88,23.08,22.76,23.03,15699,0
+MFA_C.US,D,20210510,000000,23.09,23.09,22.5,22.51,32758,0
+MFA_C.US,D,20210511,000000,22.46,22.74,22.44,22.74,21493,0
+MFA_C.US,D,20210512,000000,22.79,22.79,22.19,22.36,28115,0
+MFA_C.US,D,20210513,000000,22.5143,22.64,22.25,22.37,14143,0
+MFA_C.US,D,20210514,000000,22.49,22.575,22.49,22.55,17404,0
+MFA_C.US,D,20210517,000000,22.63,22.85,22.59,22.65,19000,0
+MFA_C.US,D,20210518,000000,22.6,22.8676,22.6,22.65,7579,0
+MFA_C.US,D,20210519,000000,22.53,22.6,22.53,22.57,15311,0
+MFA_C.US,D,20210520,000000,22.59,22.71,22.59,22.67,2186,0
+MFA_C.US,D,20210521,000000,22.9,22.9099,22.75,22.9,3045,0
+MFA_C.US,D,20210524,000000,22.8512,22.97,22.8045,22.915,5047,0
+MFA_C.US,D,20210525,000000,22.99,23.09,22.96,23.09,18366,0
+MFA_C.US,D,20210526,000000,23.02,23.27,22.8,22.8,38133,0
+MFA_C.US,D,20210527,000000,23.0099,23.0099,22.71,22.8,70467,0
+MFA_C.US,D,20210528,000000,23,23,22.72,22.96,76927,0
+MFA_C.US,D,20210601,000000,22.9601,23.1,22.76,22.76,37831,0
+MFA_C.US,D,20210602,000000,22.88,22.98,22.85,22.89,26919,0
+MFA_C.US,D,20210603,000000,22.99,23.09,22.86,23.08,34029,0
+MFA_C.US,D,20210604,000000,22.7,22.88,22.7,22.87,11300,0
+MFA_C.US,D,20210607,000000,22.85,22.94,22.85,22.92,12598,0
+MFA_C.US,D,20210608,000000,22.94,23.18,22.93,23.18,15461,0
+MFA_C.US,D,20210609,000000,23.16,23.19,23.0687,23.15,13360,0
+MFA_C.US,D,20210610,000000,23.12,23.24,23.0999,23.12,14481,0
+MFA_C.US,D,20210611,000000,23.1,23.24,22.9501,23.24,6561,0
+MFA_C.US,D,20210614,000000,23.13,23.25,23.1,23.25,7860,0
+MFA_C.US,D,20210615,000000,23.2499,23.29,23.21,23.25,17862,0
+MFA_C.US,D,20210616,000000,23.29,23.55,23.29,23.45,41077,0
+MFA_C.US,D,20210617,000000,23.4,23.7,23.31,23.69,106405,0
+MFA_C.US,D,20210618,000000,23.7193,23.8,23.66,23.76,30836,0
+MFA_C.US,D,20210621,000000,23.63,23.84,23.63,23.6741,49157,0
+MFA_C.US,D,20210622,000000,23.83,23.83,23.6834,23.7,57662,0
+MFA_C.US,D,20210623,000000,23.83,23.83,23.6,23.69,19736,0
+MFA_C.US,D,20210624,000000,23.75,23.75,23.55,23.59,14107,0
+MFA_C.US,D,20210625,000000,23.5799,23.5799,23.45,23.55,34821,0
+MFA_C.US,D,20210628,000000,23.55,23.55,23.455,23.48,73629,0
+MFA_C.US,D,20210629,000000,23.54,23.54,23.4286,23.47,33876,0
+MFA_C.US,D,20210630,000000,23.47,23.68,23.4,23.66,48595,0
+MFA_C.US,D,20210701,000000,23.79,23.79,23.49,23.49,27011,0
+MFA_C.US,D,20210702,000000,23.58,23.82,23.58,23.77,27986,0
+MFA_C.US,D,20210706,000000,23.83,23.83,23.5779,23.58,30033,0
+MFA_C.US,D,20210707,000000,23.6173,23.65,23.4206,23.5,26658,0
+MFA_C.US,D,20210708,000000,23.57,23.57,23.41,23.4195,23277,0
+MFA_C.US,D,20210709,000000,23.417,23.53,23.2564,23.345,50974,0
+MFA_C.US,D,20210712,000000,23.49,23.61,23.39,23.41,34490,0
+MFA_C.US,D,20210713,000000,23.42,23.52,23.3,23.4,28796,0
+MFA_C.US,D,20210714,000000,23.401,23.4201,23.35,23.39,15541,0
+MFA_C.US,D,20210715,000000,23.38,23.5162,23.34,23.39,23767,0
+MFA_C.US,D,20210716,000000,23.53,23.55,23.375,23.48,9038,0
+MFA_C.US,D,20210719,000000,23.48,23.48,23.13,23.17,35300,0
+MFA_C.US,D,20210720,000000,23.3,23.4,23.2,23.39,21248,0
+MFA_C.US,D,20210721,000000,23.45,23.45,23.18,23.3,46456,0
+MFA_C.US,D,20210722,000000,23.39,23.47,23.195,23.33,17873,0
+MFA_C.US,D,20210723,000000,23.24,23.4255,23.24,23.3,12712,0
+MFA_C.US,D,20210726,000000,23.39,23.39,23.27,23.3,36338,0
+MFA_C.US,D,20210727,000000,23.29,23.4163,23.28,23.3,49140,0
+MFA_C.US,D,20210728,000000,23.35,23.38,23.26,23.37,18931,0
+MFA_C.US,D,20210729,000000,23.35,23.35,23.15,23.27,16101,0
+MFA_C.US,D,20210730,000000,23.312,23.312,23.18,23.2,22497,0
+MFA_C.US,D,20210802,000000,23.25,23.33,23.17,23.33,106089,0
+MFA_C.US,D,20210803,000000,23.2,23.2835,23.195,23.23,69755,0
+MFA_C.US,D,20210804,000000,23.26,23.3,23.1758,23.2,21134,0
+MFA_C.US,D,20210805,000000,23.25,23.32,23.25,23.31,62097,0
+MFA_C.US,D,20210806,000000,23.33,23.53,23.26,23.38,34855,0
+MFA_C.US,D,20210809,000000,23.43,23.499,23.34,23.36,37859,0
+MFA_C.US,D,20210810,000000,23.4,23.52,23.35,23.37,31779,0
+MFA_C.US,D,20210811,000000,23.47,23.47,23.2893,23.335,180988,0
+MFA_C.US,D,20210812,000000,23.4,23.65,23.375,23.65,25270,0
+MFA_C.US,D,20210813,000000,23.6199,23.6678,23.51,23.6,11858,0
+MFA_C.US,D,20210816,000000,23.65,23.83,23.5601,23.81,18070,0
+MFA_C.US,D,20210817,000000,23.73,23.78,23.62,23.75,13707,0
+MFA_C.US,D,20210818,000000,23.75,23.75,23.49,23.51,10218,0
+MFA_C.US,D,20210819,000000,23.5,23.65,23.36,23.55,48805,0
+MFA_C.US,D,20210820,000000,23.54,23.57,23.48,23.5,15391,0
+MFA_C.US,D,20210823,000000,23.59,23.74,23.55,23.55,57179,0
+MFA_C.US,D,20210824,000000,23.57,23.8463,23.57,23.8401,73680,0
+MFA_C.US,D,20210825,000000,23.8,23.8,23.58,23.5899,75140,0
+MFA_C.US,D,20210826,000000,23.7,23.7,23.47,23.552,34970,0
+MFA_C.US,D,20210827,000000,23.581,23.8,23.5794,23.8,12621,0
+MFA_C.US,D,20210830,000000,23.87,23.87,23.66,23.69,18082,0
+MFA_C.US,D,20210831,000000,23.71,23.91,23.67,23.89,49366,0
+MFA_C.US,D,20210901,000000,23.815,24.07,23.815,23.99,26807,0
+MFA_C.US,D,20210902,000000,24.01,24.19,24.01,24.1705,17343,0
+MFA_C.US,D,20210903,000000,24.23,24.231,24.14,24.23,10200,0
+MFA_C.US,D,20210907,000000,23.95,23.95,23.75,23.81,17659,0
+MFA_C.US,D,20210908,000000,23.89,23.99,23.84,23.96,52326,0
+MFA_C.US,D,20210909,000000,23.94,23.9408,23.8805,23.94,19563,0
+MFA_C.US,D,20210910,000000,23.99,24.02,23.87,24.01,12095,0
+MFA_C.US,D,20210913,000000,24,24,23.9028,23.91,7004,0
+MFA_C.US,D,20210914,000000,23.9909,24,23.82,23.88,34706,0
+MFA_C.US,D,20210915,000000,23.97,23.97,23.82,23.92,16114,0
+MFA_C.US,D,20210916,000000,23.99,23.99,23.8485,23.92,16478,0
+MFA_C.US,D,20210917,000000,23.99,24.13,23.955,24.12,37951,0
+MFA_C.US,D,20210920,000000,23.91,24.12,23.91,24.12,21968,0
+MFA_C.US,D,20210921,000000,24.18,24.26,24.0433,24.2,34612,0
+MFA_C.US,D,20210922,000000,24.2,24.45,24.1184,24.4401,25059,0
+MFA_C.US,D,20210923,000000,24.35,24.422,24.33,24.42,9349,0
+MFA_C.US,D,20210924,000000,24.41,24.41,24.37,24.39,3450,0
+MFA_C.US,D,20210927,000000,24.38,24.52,24.255,24.47,25016,0
+MFA_C.US,D,20210928,000000,24.45,24.7,24.2865,24.59,23185,0
+MFA_C.US,D,20210929,000000,24.61,24.71,24.36,24.58,22697,0
+MFA_C.US,D,20210930,000000,24.6,24.645,24.41,24.58,16817,0
+MFA_C.US,D,20211001,000000,24.45,24.5887,24.34,24.4,8493,0
+MFA_C.US,D,20211004,000000,24.475,24.475,24.3,24.3,10206,0
+MFA_C.US,D,20211005,000000,24.19,24.26,24.15,24.18,11909,0
+MFA_C.US,D,20211006,000000,24.21,24.47,24.195,24.3,9577,0
+MFA_C.US,D,20211007,000000,24.35,24.37,24.24,24.25,5692,0
+MFA_C.US,D,20211008,000000,24.3853,24.3983,24.2892,24.32,4181,0
+MFA_C.US,D,20211011,000000,24.18,24.34,24.18,24.33,4494,0
+MFA_C.US,D,20211012,000000,24.5,24.55,24.43,24.4703,28810,0
+MFA_C.US,D,20211013,000000,24.4801,24.49,24.43,24.43,11885,0
+MFA_C.US,D,20211014,000000,24.4,24.46,24.2499,24.3199,23471,0
+MFA_C.US,D,20211015,000000,24.32,24.38,24.32,24.38,10512,0
+MFA_C.US,D,20211018,000000,24.38,24.38,24.33,24.35,8110,0
+MFA_C.US,D,20211019,000000,24.35,24.36,24.285,24.32,45519,0
+MFA_C.US,D,20211020,000000,24.32,24.35,24.245,24.25,29927,0
+MFA_C.US,D,20211021,000000,24.2,24.3,23.88,23.9,25913,0
+MFA_C.US,D,20211022,000000,23.9,24.15,23.9,24,14218,0
+MFA_C.US,D,20211025,000000,24.1,24.1,23.98,24.02,57514,0
+MFA_C.US,D,20211026,000000,24.13,24.13,24.06,24.1,14131,0
+MFA_C.US,D,20211027,000000,24.12,24.13,23.9797,24.1,35167,0
+MFA_C.US,D,20211028,000000,24.18,24.18,23.92,23.98,131563,0
+MFA_C.US,D,20211029,000000,23.93,24.11,23.91,24.11,20681,0
+MFA_C.US,D,20211101,000000,24.11,24.16,24.1,24.1299,23441,0
+MFA_C.US,D,20211102,000000,24.26,24.3277,24.1,24.23,219562,0
+MFA_C.US,D,20211103,000000,24.2016,24.28,24.2016,24.23,10561,0
+MFA_C.US,D,20211104,000000,24.28,24.35,24.2,24.25,95627,0
+MFA_C.US,D,20211105,000000,24.25,24.25,24.18,24.25,10880,0
+MFA_C.US,D,20211108,000000,24.25,24.25,24.18,24.25,11832,0
+MFA_C.US,D,20211109,000000,24.25,24.25,24.1405,24.25,17657,0
+MFA_C.US,D,20211110,000000,24.11,24.2,23.96,24.02,13055,0
+MFA_C.US,D,20211111,000000,24.0401,24.2,23.8,23.87,13678,0
+MFA_C.US,D,20211112,000000,24.01,24.135,24.01,24.1,5926,0
+MFA_C.US,D,20211115,000000,24.22,24.22,23.82,23.82,24699,0
+MFA_C.US,D,20211116,000000,23.9,24.12,23.8,24,22015,0
+MFA_C.US,D,20211117,000000,24.09,24.1663,23.95,24.16,10228,0
+MFA_C.US,D,20211118,000000,24.15,24.15,23.94,24,11128,0
+MFA_C.US,D,20211119,000000,24,24.0004,23.8411,23.96,9180,0
+MFA_C.US,D,20211122,000000,23.942,24.0699,23.86,24.0699,20635,0
+MFA_C.US,D,20211123,000000,24.05,24.1194,23.8896,23.9801,10692,0
+MFA_C.US,D,20211124,000000,24.15,24.22,24,24.21,26996,0
+MFA_C.US,D,20211126,000000,24.21,24.21,24.0505,24.1,4196,0
+MFA_C.US,D,20211129,000000,24.1,24.25,24.09,24.25,53186,0
+MFA_C.US,D,20211130,000000,23.98,23.98,23.69,23.69,19940,0
+MFA_C.US,D,20211201,000000,23.96,23.98,23.66,23.66,22276,0
+MFA_C.US,D,20211202,000000,23.62,23.735,23.585,23.61,7981,0
+MFA_C.US,D,20211203,000000,23.68,23.68,23.43,23.44,7496,0
+MFA_C.US,D,20211206,000000,23.59,23.61,23.4765,23.51,7527,0
+MFA_C.US,D,20211207,000000,23.68,23.81,23.19,23.33,140029,0
+MFA_C.US,D,20211208,000000,23.3725,23.3799,22.97,22.98,20808,0
+MFA_C.US,D,20211209,000000,23.17,23.45,23.17,23.41,14890,0
+MFA_C.US,D,20211210,000000,23.42,23.68,23.2668,23.6,27690,0
+MFA_C.US,D,20211213,000000,23.61,23.64,23.6,23.63,3284,0
+MFA_C.US,D,20211214,000000,23.74,23.74,23.32,23.4,5914,0
+MFA_C.US,D,20211215,000000,23.31,23.58,23.29,23.49,6878,0
+MFA_C.US,D,20211216,000000,23.58,23.63,23.4101,23.63,17524,0
+MFA_C.US,D,20211217,000000,23.64,23.64,23.16,23.38,37555,0
+MFA_C.US,D,20211220,000000,23.3875,23.57,23.3875,23.49,7656,0
+MFA_C.US,D,20211221,000000,23.45,23.68,23.45,23.6799,9851,0
+MFA_C.US,D,20211222,000000,23.68,23.7684,23.61,23.6658,9820,0
+MFA_C.US,D,20211223,000000,23.665,23.7509,23.6351,23.67,4366,0
+MFA_C.US,D,20211227,000000,23.76,23.8561,23.53,23.55,20469,0
+MFA_C.US,D,20211228,000000,23.63,23.82,23.53,23.53,20171,0
+MFA_C.US,D,20211229,000000,23.5199,23.62,23.475,23.6,6874,0
+MFA_C.US,D,20211230,000000,23.67,23.67,23.18,23.42,28413,0
+MFA_C.US,D,20211231,000000,23.39,23.64,23.38,23.64,10749,0
+MFA_C.US,D,20220103,000000,23.62,23.71,23.5,23.6,14508,0
+MFA_C.US,D,20220104,000000,23.47,23.59,23.47,23.49,5517,0
+MFA_C.US,D,20220105,000000,23.4722,23.72,23.45,23.5,10957,0
+MFA_C.US,D,20220106,000000,23.5,23.59,23.42,23.513,11860,0
+MFA_C.US,D,20220107,000000,23.5,23.61,23.43,23.45,6217,0
+MFA_C.US,D,20220110,000000,23.4,23.6,23.34,23.42,7762,0
+MFA_C.US,D,20220111,000000,23.45,23.67,23.45,23.49,13882,0
+MFA_C.US,D,20220112,000000,23.4,23.5,23.4,23.46,3508,0
+MFA_C.US,D,20220113,000000,23.52,23.5791,23.49,23.49,7083,0
+MFA_C.US,D,20220114,000000,23.55,23.55,23.38,23.48,6466,0
+MFA_C.US,D,20220118,000000,23.36,23.5382,23.32,23.37,6943,0
+MFA_C.US,D,20220119,000000,23.42,23.5134,23.3827,23.44,8510,0
+MFA_C.US,D,20220120,000000,23.51,23.51,22.9,23.34,1050263,0
+MFA_C.US,D,20220121,000000,23.3602,23.37,23.25,23.34,5965,0
+MFA_C.US,D,20220124,000000,23.34,23.34,23,23.25,11917,0
+MFA_C.US,D,20220125,000000,23.23,23.2499,23.14,23.22,3733,0
+MFA_C.US,D,20220126,000000,23.25,23.33,23.1299,23.15,10343,0
+MFA_C.US,D,20220127,000000,23.15,23.32,23.08,23.23,25085,0
+MFA_C.US,D,20220128,000000,23.22,23.22,22.73,22.81,17985,0
+MFA_C.US,D,20220131,000000,22.88,23.17,22.79,23.02,47197,0
+MFA_C.US,D,20220201,000000,23.23,23.24,23.01,23.2,8726,0
+MFA_C.US,D,20220202,000000,23.19,23.1928,23,23.14,15091,0
+MFA_C.US,D,20220203,000000,23.09,23.09,22.81,22.91,6285,0
+MFA_C.US,D,20220204,000000,22.81,22.925,22.44,22.8,31604,0
+MFA_C.US,D,20220207,000000,22.93,22.93,22.6,22.7,13198,0
+MFA_C.US,D,20220208,000000,22.5,22.6429,22.48,22.57,22098,0
+MFA_C.US,D,20220209,000000,22.62,22.62,22.48,22.5382,17845,0
+MFA_C.US,D,20220210,000000,22.48,22.5058,21.61,22.48,13508,0
+MFA_C.US,D,20220211,000000,22.35,22.3976,22.22,22.2301,13291,0
+MFA_C.US,D,20220214,000000,22.26,22.4903,22.26,22.4098,23731,0
+MFA_C.US,D,20220215,000000,22.41,22.66,22.41,22.66,8995,0
+MFA_C.US,D,20220216,000000,22.55,22.8644,22.55,22.65,3658,0
+MFA_C.US,D,20220217,000000,22.575,22.86,22.5708,22.74,10858,0
+MFA_C.US,D,20220218,000000,22.8542,22.8542,22.4,22.55,30907,0
+MFA_C.US,D,20220222,000000,22.59,22.6399,22.085,22.5258,49905,0
+MFA_C.US,D,20220223,000000,22.62,22.6591,22.31,22.37,56783,0
+MFA_C.US,D,20220224,000000,22.1,22.7,21.75,22.69,36674,0
+MFA_C.US,D,20220225,000000,22.99,23.22,22.76,23,50879,0
+MFA_C.US,D,20220228,000000,22.55,23.0017,22.55,22.85,33865,0
+MFA_C.US,D,20220301,000000,22.99,23.01,22.76,22.83,17087,0
+MFA_C.US,D,20220302,000000,23.06,23.09,22.75,22.96,33066,0
+MFA_C.US,D,20220303,000000,22.9901,23.06,22.81,22.86,5154,0
+MFA_C.US,D,20220304,000000,22.77,22.89,22.7,22.7,7921,0
+MFA_C.US,D,20220307,000000,22.7,22.7,22.43,22.45,21594,0
+MFA_C.US,D,20220308,000000,22.435,22.63,22.4,22.45,13365,0
+MFA_C.US,D,20220309,000000,22.56,22.7499,22.51,22.51,5743,0
+MFA_C.US,D,20220310,000000,22.45,22.49,22.3,22.35,10604,0
+MFA_C.US,D,20220311,000000,22.51,22.55,22.31,22.35,9730,0
+MFA_C.US,D,20220314,000000,22.29,22.42,22.01,22.04,21650,0
+MFA_C.US,D,20220315,000000,22.19,22.43,21.85,22.43,19656,0
+MFA_C.US,D,20220316,000000,22.2766,22.43,22.03,22.4,15256,0
+MFA_C.US,D,20220317,000000,22.42,22.48,22.18,22.48,5777,0
+MFA_C.US,D,20220318,000000,22.48,22.7724,22.48,22.56,7156,0
+MFA_C.US,D,20220321,000000,22.56,22.56,22.1699,22.24,5082,0
+MFA_C.US,D,20220322,000000,22.32,22.32,21.9,21.98,55077,0
+MFA_C.US,D,20220323,000000,22,22.7,21.82,22.34,49376,0
+MFA_C.US,D,20220324,000000,22.61,23.18,22.43,22.86,14275,0
+MFA_C.US,D,20220325,000000,22.61,22.81,22.46,22.46,5980,0
+MFA_C.US,D,20220328,000000,22.5,22.6,22.47,22.56,7290,0
+MFA_C.US,D,20220329,000000,22.61,22.76,22.61,22.76,4839,0
+MFA_C.US,D,20220330,000000,22.7772,23.1,22.7772,22.91,3423,0
+MFA_C.US,D,20220331,000000,22.93,22.9762,22.78,22.79,19931,0
+MFA_C.US,D,20220401,000000,22.92,23.0599,22.73,22.87,13842,0
+MFA_C.US,D,20220404,000000,22.9,22.94,22.82,22.91,12321,0
+MFA_C.US,D,20220405,000000,22.79,22.8,22.43,22.625,9321,0
+MFA_C.US,D,20220406,000000,22.5,22.6983,22.34,22.34,6509,0
+MFA_C.US,D,20220407,000000,22.31,22.7372,22.31,22.56,12889,0
+MFA_C.US,D,20220408,000000,22.5267,22.5267,22.25,22.3,9412,0
+MFA_C.US,D,20220411,000000,22.25,22.3812,22.1254,22.1254,8286,0
+MFA_C.US,D,20220412,000000,22.1902,22.27,22.1,22.27,10514,0
+MFA_C.US,D,20220413,000000,22.27,22.38,22.2,22.2,3561,0
+MFA_C.US,D,20220414,000000,22.36,22.3716,22.25,22.35,1110,0
+MFA_C.US,D,20220418,000000,22.51,22.51,22.26,22.2615,6594,0
+MFA_C.US,D,20220419,000000,22.2,22.2,22.05,22.05,2784,0
+MFA_C.US,D,20220420,000000,22.21,22.23,22.13,22.14,3485,0
+MFA_C.US,D,20220421,000000,22.0476,22.35,22.0476,22.3,13706,0
+MFA_C.US,D,20220422,000000,22.22,22.49,22.22,22.3,14770,0
+MFA_C.US,D,20220425,000000,22.23,22.36,22.1616,22.31,9379,0
+MFA_C.US,D,20220426,000000,22.31,22.55,22.31,22.4194,11802,0
+MFA_C.US,D,20220427,000000,22.5,22.72,22.43,22.5,20453,0
+MFA_C.US,D,20220428,000000,22.6,22.71,22.41,22.66,25176,0
+MFA_C.US,D,20220429,000000,22.67,22.92,22.5,22.74,51014,0
+MFA_C.US,D,20220502,000000,22.7,22.7,22.33,22.33,12270,0
+MFA_C.US,D,20220503,000000,22.6577,22.7,22.4437,22.46,3239,0
+MFA_C.US,D,20220504,000000,22.62,22.79,22.36,22.55,11883,0
+MFA_C.US,D,20220505,000000,22.4168,22.4168,22.15,22.18,24541,0
+MFA_C.US,D,20220506,000000,22.1,22.24,21.58,21.6229,26583,0
+MFA_C.US,D,20220509,000000,21.7,21.7,21.03,21.12,16437,0
+MFA_C.US,D,20220510,000000,21.14,21.17,20.6677,20.9,21834,0
+MFA_C.US,D,20220511,000000,20.75,21.0575,20.75,20.96,7093,0
+MFA_C.US,D,20220512,000000,21.23,21.23,20.6,20.99,27435,0
+MFA_C.US,D,20220513,000000,20.87,21.26,20.7433,21.1,7052,0
+MFA_C.US,D,20220516,000000,20.99,21,20.68,20.69,35531,0
+MFA_C.US,D,20220517,000000,20.68,21,20.2967,20.35,38435,0
+MFA_C.US,D,20220518,000000,20.55,20.65,20,20.52,33041,0
+MFA_C.US,D,20220519,000000,20.59,22.08,20.195,21.54,76775,0
+MFA_C.US,D,20220520,000000,21.67,21.67,21.1,21.27,14828,0
+MFA_C.US,D,20220523,000000,21.4,21.55,21.255,21.43,17923,0
+MFA_C.US,D,20220524,000000,21.41,21.72,21.2663,21.62,9913,0
+MFA_C.US,D,20220525,000000,21.7421,22.08,21.7421,22.04,7799,0
+MFA_C.US,D,20220526,000000,22,22.05,21.83,21.97,34132,0
+MFA_C.US,D,20220527,000000,22.08,22.14,21.72,21.72,23860,0
+MFA_C.US,D,20220531,000000,21.33,21.5999,21.3,21.59,92165,0
+MFA_C.US,D,20220601,000000,21.7,21.7,21.41,21.49,8964,0
+MFA_C.US,D,20220602,000000,21.61,21.64,21.48,21.58,32616,0
+MFA_C.US,D,20220603,000000,21.58,21.8,21.52,21.8,8735,0
+MFA_C.US,D,20220606,000000,22.0311,22.06,21.7,21.74,16995,0
+MFA_C.US,D,20220607,000000,21.74,21.78,21.55,21.57,4753,0
+MFA_C.US,D,20220608,000000,21.48,21.6834,21.34,21.34,9580,0
+MFA_C.US,D,20220609,000000,21.46,21.46,21.13,21.2,4189,0
+MFA_C.US,D,20220610,000000,21.17,21.17,20.28,20.55,22213,0
+MFA_C.US,D,20220613,000000,20.36,20.3601,19.51,19.63,30103,0
+MFA_C.US,D,20220614,000000,19.65,19.86,19.23,19.45,34942,0
+MFA_C.US,D,20220615,000000,19.46,19.99,19.2087,19.6906,21745,0
+MFA_C.US,D,20220616,000000,19.57,19.57,18.55,18.77,41568,0
+MFA_C.US,D,20220617,000000,18.78,18.9331,18.5,18.6,30771,0
+MFA_C.US,D,20220621,000000,18.68,19.03,18.68,18.88,47448,0
+MFA_C.US,D,20220622,000000,18.9379,19.05,18.9,19.05,3180,0
+MFA_C.US,D,20220623,000000,19.23,19.23,18.9481,18.99,6818,0
+MFA_C.US,D,20220624,000000,19.35,19.38,18.96,19.3664,5462,0
+MFA_C.US,D,20220627,000000,19.51,19.51,19.19,19.25,3775,0
+MFA_C.US,D,20220628,000000,19.45,19.45,19.09,19.19,7009,0
+MFA_C.US,D,20220629,000000,19.395,19.395,19.226,19.28,5358,0
+MFA_C.US,D,20220630,000000,19.34,19.4226,18.12,18.4,111235,0
+MFA_C.US,D,20220701,000000,18.5,18.5434,18.21,18.38,86048,0
+MFA_C.US,D,20220705,000000,18.25,18.6399,18.01,18.2,43454,0
+MFA_C.US,D,20220706,000000,18.3,18.35,18.12,18.31,26715,0
+MFA_C.US,D,20220707,000000,18.33,18.6151,18.33,18.49,29295,0
+MFA_C.US,D,20220708,000000,18.49,18.5599,18.151,18.25,21424,0
+MFA_C.US,D,20220711,000000,18.3,18.6074,18.225,18.24,24731,0
+MFA_C.US,D,20220712,000000,18.2992,18.39,18.22,18.22,12774,0
+MFA_C.US,D,20220713,000000,18.17,18.4799,18.165,18.21,32128,0
+MFA_C.US,D,20220714,000000,18.36,18.36,18.1,18.1,17663,0
+MFA_C.US,D,20220715,000000,18.05,18.315,18.05,18.24,18719,0
+MFA_C.US,D,20220718,000000,18.35,18.4499,18.24,18.36,11281,0
+MFA_C.US,D,20220719,000000,18.21,18.63,18.21,18.62,36847,0
+MFA_C.US,D,20220720,000000,18.62,18.62,18.35,18.44,45629,0
+MFA_C.US,D,20220721,000000,18.465,18.51,18.41,18.5,15210,0
+MFA_C.US,D,20220722,000000,18.61,19.0389,18.61,18.99,27869,0
+MFA_C.US,D,20220725,000000,19.05,19.05,18.7,18.95,41122,0
+MFA_C.US,D,20220726,000000,18.87,18.94,18.77,18.82,25901,0
+MFA_C.US,D,20220727,000000,18.89,19.02,18.76,19,19211,0
+MFA_C.US,D,20220728,000000,19.3001,19.51,18.78,19.24,47141,0
+MFA_C.US,D,20220729,000000,19.56,19.71,19.075,19.64,85159,0
+MFA_C.US,D,20220801,000000,19.54,19.74,19.54,19.59,47288,0
+MFA_C.US,D,20220802,000000,19.67,20.0469,19.43,19.85,49047,0
+MFA_C.US,D,20220803,000000,19.97,20.02,19.795,19.9,34057,0
+MFA_C.US,D,20220804,000000,19.885,19.925,19.55,19.68,31524,0
+MFA_C.US,D,20220805,000000,19.68,19.9455,19.33,19.53,40426,0
+MFA_C.US,D,20220808,000000,19.6,19.8417,19.53,19.65,26315,0
+MFA_C.US,D,20220809,000000,19.74,19.74,19.4,19.58,37736,0
+MFA_C.US,D,20220810,000000,19.68,20.1,19.68,20.06,26671,0
+MFA_C.US,D,20220811,000000,20.1193,20.29,20.0062,20.18,43206,0
+MFA_C.US,D,20220812,000000,20.31,20.43,20.1,20.43,21667,0
+MFA_C.US,D,20220815,000000,20.44,20.96,20.44,20.84,16315,0
+MFA_C.US,D,20220816,000000,20.92,20.92,20.525,20.88,13485,0
+MFA_C.US,D,20220817,000000,20.88,20.88,20.45,20.6201,8856,0
+MFA_C.US,D,20220818,000000,20.7399,20.75,20.473,20.55,8311,0
+MFA_C.US,D,20220819,000000,20.2801,20.56,20.2801,20.37,10764,0
+MFA_C.US,D,20220822,000000,20.2,20.49,20.0799,20.0799,8838,0
+MFA_C.US,D,20220823,000000,20.1,20.1,19.93,20.02,19684,0
+MFA_C.US,D,20220824,000000,20,20.4,20,20.07,13873,0
+MFA_C.US,D,20220825,000000,20.2999,20.2999,20.07,20.1,3521,0
+MFA_C.US,D,20220826,000000,20.12,20.25,19.98,20,27420,0
+MFA_C.US,D,20220829,000000,19.98,20.015,19.735,19.79,30668,0
+MFA_C.US,D,20220830,000000,19.8,19.81,19.2,19.41,85362,0
+MFA_C.US,D,20220831,000000,19.48,19.7905,19.46,19.49,51680,0
+MFA_C.US,D,20220901,000000,19.6,19.6,19.26,19.3,25142,0
+MFA_C.US,D,20220902,000000,19.18,19.325,18.79,19.003,32577,0
+MFA_C.US,D,20220906,000000,18.99,19.01,18.49,18.5,32943,0
+MFA_C.US,D,20220907,000000,18.59,18.8,18.44,18.54,22448,0
+MFA_C.US,D,20220908,000000,18.62,18.77,18.27,18.47,17082,0
+MFA_C.US,D,20220909,000000,18.63,18.75,18.46,18.55,32260,0
+MFA_C.US,D,20220912,000000,18.75,18.7808,18.62,18.65,19734,0
+MFA_C.US,D,20220913,000000,18.49,18.75,18.49,18.65,2861,0
+MFA_C.US,D,20220914,000000,18.59,18.69,18.59,18.65,14360,0
+MFA_C.US,D,20220915,000000,18.65,18.65,18.36,18.38,11609,0
+MFA_C.US,D,20220916,000000,18.26,18.28,18.0101,18.1243,21181,0
+MFA_C.US,D,20220919,000000,18.07,18.15,17.96,17.99,15425,0
+MFA_C.US,D,20220920,000000,18,18.075,17.9,18.01,8592,0
+MFA_C.US,D,20220921,000000,17.91,18.11,17.9,17.9326,7572,0
+MFA_C.US,D,20220922,000000,17.905,17.905,17.35,17.51,14217,0
+MFA_C.US,D,20220923,000000,17.55,17.745,17.16,17.45,51806,0
+MFA_C.US,D,20220926,000000,17.44,17.76,16.5,17.112,36010,0
+MFA_C.US,D,20220927,000000,16.76,17.25,16.62,16.73,42494,0
+MFA_C.US,D,20220928,000000,16.61,17.094,16.6,17.04,82350,0
+MFA_C.US,D,20220929,000000,17.0377,17.0377,16.31,16.45,56338,0
+MFA_C.US,D,20220930,000000,16.77,17.86,16.4094,17.68,305785,0
+MFA_C.US,D,20221003,000000,17.79,18.04,17.35,18.01,84332,0
+MFA_C.US,D,20221004,000000,18.26,18.5,17.52,17.58,72089,0
+MFA_C.US,D,20221005,000000,17.41,17.41,16.8,17.17,15349,0
+MFA_C.US,D,20221006,000000,17.12,17.18,16.8443,16.9,26064,0
+MFA_C.US,D,20221007,000000,16.75,16.76,16.3,16.3,60123,0
+MFA_C.US,D,20221010,000000,16.44,16.494,16.0216,16.1536,16846,0
+MFA_C.US,D,20221011,000000,16.04,16.75,16.04,16.35,39774,0
+MFA_C.US,D,20221012,000000,16.44,16.585,16,16.1004,31380,0
+MFA_C.US,D,20221013,000000,15.87,16.51,15.8,16.16,22274,0
+MFA_C.US,D,20221014,000000,16.31,16.65,15.94,15.94,13127,0
+MFA_C.US,D,20221017,000000,15.99,16.8956,15.99,16.47,22421,0
+MFA_C.US,D,20221018,000000,16.84,17.6,16.84,17.34,26008,0
+MFA_C.US,D,20221019,000000,17.34,17.37,16.9688,17.32,11107,0
+MFA_C.US,D,20221020,000000,17.38,17.65,17.25,17.46,14563,0
+MFA_C.US,D,20221021,000000,17.6,17.6,16.977,17.06,12269,0
+MFA_C.US,D,20221024,000000,17.51,17.51,17.07,17.28,10081,0
+MFA_C.US,D,20221025,000000,17.47,18.05,17.35,17.9075,48968,0
+MFA_C.US,D,20221026,000000,17.71,18.4349,17.71,17.81,28351,0
+MFA_C.US,D,20221027,000000,18.05,18.16,17.76,18.08,15264,0
+MFA_C.US,D,20221028,000000,18.16,18.16,17.79,17.79,13901,0
+MFA_C.US,D,20221031,000000,17.91,18.1,17.78,17.78,20428,0
+MFA_C.US,D,20221101,000000,18.12,18.25,17.46,17.6,18610,0
+MFA_C.US,D,20221102,000000,17.72,17.72,17.25,17.36,15295,0
+MFA_C.US,D,20221103,000000,17.28,17.785,16.8524,17.05,20376,0
+MFA_C.US,D,20221104,000000,16.86,17.06,16.86,16.985,7811,0
+MFA_C.US,D,20221107,000000,17.14,17.2,16.94,17.03,13144,0
+MFA_C.US,D,20221108,000000,17.03,17.4,17,17.33,6170,0
+MFA_C.US,D,20221109,000000,17.36,17.44,17.23,17.35,5114,0
+MFA_C.US,D,20221110,000000,17.7,18.4,17.644,17.92,24620,0
+MFA_C.US,D,20221111,000000,18.07,18.33,17.81,17.9135,15386,0
+MFA_C.US,D,20221114,000000,18.1,18.8,18.1,18.595,39413,0
+MFA_C.US,D,20221115,000000,18.68,19.1388,18.68,18.99,18249,0
+MFA_C.US,D,20221116,000000,18.99,18.99,18.75,18.82,12363,0
+MFA_C.US,D,20221117,000000,18.61,19.28,18.2,19.01,152148,0
+MFA_C.US,D,20221118,000000,19.08,19.2139,18.71,18.75,16913,0
+MFA_C.US,D,20221121,000000,18.88,19.09,18.43,18.535,31733,0
+MFA_C.US,D,20221122,000000,18.6,18.6234,18.18,18.27,17133,0
+MFA_C.US,D,20221123,000000,18.4,18.42,18.24,18.26,15339,0
+MFA_C.US,D,20221125,000000,18.26,18.41,18.26,18.28,10046,0
+MFA_C.US,D,20221128,000000,18.4,18.4761,18.14,18.18,20138,0
+MFA_C.US,D,20221129,000000,18.22,18.31,17.8921,18,36501,0
+MFA_C.US,D,20221130,000000,17.99,18.29,17.9,18.18,84770,0
+MFA_C.US,D,20221201,000000,18.3,18.95,18.3,18.93,33242,0
+MFA_C.US,D,20221202,000000,18.49,18.7,18.49,18.66,14971,0
+MFA_C.US,D,20221205,000000,18.66,18.66,17.75,17.82,15787,0
+MFA_C.US,D,20221206,000000,17.61,17.78,17.6,17.78,11949,0
+MFA_C.US,D,20221207,000000,17.9106,17.92,17.72,17.92,2553,0
+MFA_C.US,D,20221208,000000,17.92,17.92,17.55,17.7499,53464,0
+MFA_C.US,D,20221209,000000,17.75,17.84,17.66,17.73,12837,0
+MFA_C.US,D,20221212,000000,17.54,17.67,17.54,17.67,18157,0
+MFA_C.US,D,20221213,000000,17.93,18.444,17.93,18.12,19170,0
+MFA_C.US,D,20221214,000000,18.2,18.52,18.18,18.29,15186,0
+MFA_C.US,D,20221215,000000,18.29,18.29,17.9,17.9,28294,0
+MFA_C.US,D,20221216,000000,17.8,18.0943,17.7,17.7,17879,0
+MFA_C.US,D,20221219,000000,17.79,18.1289,17.79,17.85,12914,0
+MFA_C.US,D,20221220,000000,17.85,18.06,17.85,17.86,9442,0
+MFA_C.US,D,20221221,000000,18.08,18.3831,17.85,17.92,16782,0
+MFA_C.US,D,20221222,000000,17.85,17.89,17.53,17.685,24114,0
+MFA_C.US,D,20221223,000000,17.689,17.835,17.65,17.76,15575,0
+MFA_C.US,D,20221227,000000,17.7,17.7037,17.6,17.68,47786,0
+MFA_C.US,D,20221228,000000,17.69,17.7017,17.5,17.61,37789,0
+MFA_C.US,D,20221229,000000,17.61,17.66,17.6,17.66,49996,0
+MFA_C.US,D,20221230,000000,17.6,17.6495,17.6,17.6,61755,0
+MFA_C.US,D,20230103,000000,17.47,17.75,17.45,17.67,15649,0
+MFA_C.US,D,20230104,000000,17.67,18.01,17.6636,18.01,21166,0
+MFA_C.US,D,20230105,000000,18.01,18.16,17.8207,18.1006,6562,0
+MFA_C.US,D,20230106,000000,18.26,18.35,18.2,18.28,4530,0
+MFA_C.US,D,20230109,000000,18.35,18.58,18.2135,18.53,6792,0
+MFA_C.US,D,20230110,000000,18.48,18.61,18.35,18.61,7044,0
+MFA_C.US,D,20230111,000000,18.65,18.66,18.62,18.63,11927,0
+MFA_C.US,D,20230112,000000,18.64,18.64,18.45,18.48,20120,0
+MFA_C.US,D,20230113,000000,18.46,18.5,18.46,18.4995,23102,0
+MFA_C.US,D,20230117,000000,18.52,18.69,18.52,18.69,14850,0
+MFA_C.US,D,20230118,000000,18.84,19.07,18.84,18.9,21861,0
+MFA_C.US,D,20230119,000000,18.9,19.06,18.8215,18.87,13625,0
+MFA_C.US,D,20230120,000000,18.765,18.92,18.765,18.92,11581,0
+MFA_C.US,D,20230123,000000,18.9518,19.36,18.8712,19.36,17539,0
+MFA_C.US,D,20230124,000000,19.1,19.36,19.1,19.3497,20879,0
+MFA_C.US,D,20230125,000000,19.3718,19.46,19.33,19.365,4706,0
+MFA_C.US,D,20230126,000000,19.39,19.5,19.35,19.49,6328,0
+MFA_C.US,D,20230127,000000,19.5,19.9496,19.5,19.82,8975,0
+MFA_C.US,D,20230130,000000,19.77,19.9291,19.77,19.82,10547,0
+MFA_C.US,D,20230131,000000,19.9,19.9,19.34,19.54,28027,0
+MFA_C.US,D,20230201,000000,19.68,19.8317,19.54,19.7,11389,0
+MFA_C.US,D,20230202,000000,19.71,19.9,19.685,19.83,18322,0
+MFA_C.US,D,20230203,000000,19.83,19.83,19.41,19.41,14169,0
+MFA_C.US,D,20230206,000000,19.57,19.57,19.1501,19.45,17753,0
+MFA_C.US,D,20230207,000000,19.34,19.4976,19.2697,19.2697,7351,0
+MFA_C.US,D,20230208,000000,19.36,19.49,19.3,19.33,5452,0
+MFA_C.US,D,20230209,000000,19.27,19.5,19.1583,19.18,3969,0
+MFA_C.US,D,20230210,000000,19.205,19.45,19.16,19.2752,5977,0
+MFA_C.US,D,20230213,000000,19.4,19.4,18.94,19.18,18359,0
+MFA_C.US,D,20230214,000000,19.15,19.31,19.11,19.2,11442,0
+MFA_C.US,D,20230215,000000,19.2001,19.28,19.11,19.14,11695,0
+MFA_C.US,D,20230216,000000,19.15,19.15,19.045,19.075,4672,0
+MFA_C.US,D,20230217,000000,19.3317,19.3317,18.95,19.17,16072,0
+MFA_C.US,D,20230221,000000,19.06,19.2,18.96,19.1,25395,0
+MFA_C.US,D,20230222,000000,19.25,19.38,19.09,19.26,10293,0
+MFA_C.US,D,20230223,000000,19.34,19.69,19.32,19.55,9787,0
+MFA_C.US,D,20230224,000000,19.45,19.4999,19.38,19.49,7779,0
+MFA_C.US,D,20230227,000000,19.5,19.81,19.45,19.75,14779,0
+MFA_C.US,D,20230228,000000,19.86,20,19.6,19.97,43763,0
+MFA_C.US,D,20230301,000000,19.83,19.83,19.53,19.69,9547,0
+MFA_C.US,D,20230302,000000,19.65,19.75,19.5,19.73,19822,0
+MFA_C.US,D,20230303,000000,19.37,19.39,19.06,19.3,7757,0
+MFA_C.US,D,20230306,000000,19.22,19.55,19.22,19.26,11990,0
+MFA_C.US,D,20230307,000000,19.2,19.26,19.07,19.1001,13762,0
+MFA_C.US,D,20230308,000000,19.21,19.21,18.93,19.11,91016,0
+MFA_C.US,D,20230309,000000,19.1,19.2,18.8001,19.15,29923,0
+MFA_C.US,D,20230310,000000,18.97,19.16,18.66,18.66,18241,0
+MFA_C.US,D,20230313,000000,18.37,18.53,17.9,17.95,30380,0
+MFA_C.US,D,20230314,000000,18.68,18.68,17.6,18.0998,14626,0
+MFA_C.US,D,20230315,000000,17.72,17.95,17.31,17.38,12732,0
+MFA_C.US,D,20230316,000000,17.96,17.96,17.4,17.45,33632,0
+MFA_C.US,D,20230317,000000,17.73,17.73,16.6802,17.11,15250,0
+MFA_C.US,D,20230320,000000,17.12,17.65,16.83,16.85,18158,0
+MFA_C.US,D,20230321,000000,17.34,17.6658,16.94,17.01,14007,0
+MFA_C.US,D,20230322,000000,17.18,17.41,16.62,16.94,23527,0
+MFA_C.US,D,20230323,000000,16.98,17.049,16.81,16.87,34291,0
+MFA_C.US,D,20230324,000000,16.93,16.93,16.55,16.8,6921,0
+MFA_C.US,D,20230327,000000,16.84,16.93,16.55,16.795,17193,0
+MFA_C.US,D,20230328,000000,16.89,17.24,16.61,16.73,67308,0
+MFA_C.US,D,20230329,000000,16.86,17.45,16.75,17.25,131884,0
+MFA_C.US,D,20230330,000000,17.35,17.64,17,17.29,22795,0
+MFA_C.US,D,20230331,000000,17.36,17.75,16.9,17.04,141739,0
+MFA_C.US,D,20230403,000000,17.18,17.83,16.9,17.7115,53611,0
+MFA_C.US,D,20230404,000000,17.63,17.71,17.21,17.42,21050,0
+MFA_C.US,D,20230405,000000,17.42,17.476,17.245,17.41,23085,0
+MFA_C.US,D,20230406,000000,17.49,17.49,17.2606,17.48,12355,0
+MFA_C.US,D,20230410,000000,17.48,17.5,17.225,17.49,13058,0
+MFA_C.US,D,20230411,000000,17.65,18.3642,17.65,18.319,46481,0
+MFA_C.US,D,20230412,000000,18.46,18.7237,18.3,18.38,42636,0
+MFA_C.US,D,20230413,000000,18.57,18.57,18.25,18.25,12219,0
+MFA_C.US,D,20230414,000000,18.25,18.5036,18,18.03,18257,0
+MFA_C.US,D,20230417,000000,18.115,18.1899,18.04,18.12,8166,0
+MFA_C.US,D,20230418,000000,18.15,18.175,18.05,18.17,4925,0
+MFA_C.US,D,20230419,000000,18.15,18.15,17.95,18,13446,0
+MFA_C.US,D,20230420,000000,18.0371,18.09,17.943,18,8595,0
+MFA_C.US,D,20230421,000000,17.87,17.975,17.75,17.75,6936,0
+MFA_C.US,D,20230424,000000,18.1,18.1,17.75,17.75,1475,0
+MFA_C.US,D,20230425,000000,17.777,17.777,17.5,17.61,6204,0
+MFA_C.US,D,20230426,000000,17.7297,17.79,17.7,17.7,3125,0
+MFA_C.US,D,20230427,000000,17.9,17.9,17.774,17.774,2363,0
+MFA_C.US,D,20230428,000000,17.9,18.34,17.72,18.34,41603,0
+MFA_C.US,D,20230501,000000,18.24,18.32,17.89,18.29,12046,0
+MFA_C.US,D,20230502,000000,18.23,18.24,17.8,18.15,10187,0
+MFA_C.US,D,20230503,000000,18.02,18.57,17.66,17.66,8566,0
+MFA_C.US,D,20230504,000000,17.7,17.7,17.03,17.125,16803,0
+MFA_C.US,D,20230505,000000,17.2693,17.4,17.15,17.15,4537,0
+MFA_C.US,D,20230508,000000,17.28,17.3607,17.15,17.31,3608,0
+MFA_C.US,D,20230509,000000,17.31,17.31,16.81,17.14,5861,0
+MFA_C.US,D,20230510,000000,17.15,17.42,17.04,17.04,8470,0
+MFA_C.US,D,20230511,000000,17.05,17.11,16.95,16.99,5606,0
+MFA_C.US,D,20230512,000000,17.07,17.17,16.9622,17,3053,0
+MFA_C.US,D,20230515,000000,16.96,17.07,16.96,17,6157,0
+MFA_C.US,D,20230516,000000,17.07,17.25,16.93,16.93,17356,0
+MFA_C.US,D,20230517,000000,16.96,17.27,16.96,17.27,3317,0
+MFA_C.US,D,20230518,000000,17.3,18.0519,17.16,18.0519,13769,0
+MFA_C.US,D,20230519,000000,17.82,17.82,17.46,17.46,10541,0
+MFA_C.US,D,20230522,000000,17.43,17.65,17.1,17.615,16151,0
+MFA_C.US,D,20230523,000000,17.61,18.095,17.61,17.775,21221,0
+MFA_C.US,D,20230524,000000,17.89,17.89,17.5,17.64,9055,0
+MFA_C.US,D,20230525,000000,17.73,17.7418,17.42,17.45,11978,0
+MFA_C.US,D,20230526,000000,17.6,17.96,17.51,17.51,11542,0
+MFA_C.US,D,20230530,000000,17.52,17.8,17.51,17.685,3015,0
+MFA_C.US,D,20230531,000000,17.72,18.41,17.6,18.26,68716,0
+MFA_C.US,D,20230601,000000,18.22,18.75,18.22,18.5,18541,0
+MFA_C.US,D,20230602,000000,18.2,18.562,18.11,18.32,25528,0
+MFA_C.US,D,20230605,000000,18.35,18.35,18.07,18.2,13430,0
+MFA_C.US,D,20230606,000000,18.2,18.24,17.85,18.24,15363,0
+MFA_C.US,D,20230607,000000,18.43,18.6,18.29,18.45,8413,0
+MFA_C.US,D,20230608,000000,18.12,18.38,18.1053,18.38,21580,0
+MFA_C.US,D,20230609,000000,18.35,18.4988,18.21,18.4988,18597,0
+MFA_C.US,D,20230612,000000,18.38,18.42,18.06,18.27,11395,0
+MFA_C.US,D,20230613,000000,18.25,18.4571,18.18,18.2,17072,0
+MFA_C.US,D,20230614,000000,18.3,18.3,18.036,18.06,8591,0
+MFA_C.US,D,20230615,000000,18.0855,18.44,18.0855,18.395,13448,0
+MFA_C.US,D,20230616,000000,18.32,18.4233,18.16,18.35,9314,0
+MFA_C.US,D,20230620,000000,18.27,18.3,18.1,18.3,10118,0
+MFA_C.US,D,20230621,000000,18.15,18.3,18.03,18.04,9616,0
+MFA_C.US,D,20230622,000000,18.03,18.03,17.44,17.85,20157,0
+MFA_C.US,D,20230623,000000,17.89,18.17,17.66,18.07,13900,0
+MFA_C.US,D,20230626,000000,17.95,18.3118,17.79,18.01,14001,0
+MFA_C.US,D,20230627,000000,18.0925,18.1,17.88,18.1,9017,0
+MFA_C.US,D,20230628,000000,18.18,18.33,18.03,18.1301,9851,0
+MFA_C.US,D,20230629,000000,18,18.3,17.8,18.24,21258,0
+MFA_C.US,D,20230630,000000,18.25,19.9,18.1898,19.73,81402,0
+MFA_C.US,D,20230703,000000,19.32,19.63,18.8698,19.28,26276,0
+MFA_C.US,D,20230705,000000,19.08,19.18,18.96,19.05,10966,0
+MFA_C.US,D,20230706,000000,18.76,19,18.6,18.77,10180,0
+MFA_C.US,D,20230707,000000,18.73,19.05,18.73,18.9,7590,0
+MFA_C.US,D,20230710,000000,18.8,19.15,18.63,19.07,25939,0
+MFA_C.US,D,20230711,000000,19.2,19.275,18.9,19.255,14543,0
+MFA_C.US,D,20230712,000000,19.1,19.5,19.1,19.5,18552,0
+MFA_C.US,D,20230713,000000,19.31,19.75,19.2305,19.46,18584,0
+MFA_C.US,D,20230714,000000,19.54,19.59,19.2201,19.42,10793,0
+MFA_C.US,D,20230717,000000,19.3,19.49,19.17,19.3501,9440,0
+MFA_C.US,D,20230718,000000,19.35,19.71,19.23,19.71,7001,0
+MFA_C.US,D,20230719,000000,19.52,19.68,19.4,19.68,13464,0
+MFA_C.US,D,20230720,000000,19.565,19.64,19.25,19.4,15347,0
+MFA_C.US,D,20230721,000000,19.25,19.6,19.25,19.48,13469,0
+MFA_C.US,D,20230724,000000,19.53,19.6,19.29,19.54,7400,0
+MFA_C.US,D,20230725,000000,19.71,19.75,19.5,19.55,13389,0
+MFA_C.US,D,20230726,000000,19.69,19.73,19.5,19.5,14200,0
+MFA_C.US,D,20230727,000000,19.51,19.71,19.38,19.4,9787,0
+MFA_C.US,D,20230728,000000,19.11,19.6,19.11,19.6,30800,0
+MFA_C.US,D,20230731,000000,19.61,19.66,19.41,19.65,14067,0
+MFA_C.US,D,20230801,000000,19.7,19.7,19.2501,19.59,9221,0
+MFA_C.US,D,20230802,000000,19.11,19.49,19.11,19.1199,5990,0
+MFA_C.US,D,20230803,000000,19.0201,19.2882,17.84,18.75,46139,0
+MFA_C.US,D,20230804,000000,18.74,18.95,18.56,18.75,7783,0
+MFA_C.US,D,20230807,000000,18.77,19.1,18.6,19.07,6896,0
+MFA_C.US,D,20230808,000000,18.8,19.14,18.8,18.94,6564,0
+MFA_C.US,D,20230809,000000,19.3,19.3,18.85,18.97,11402,0
+MFA_C.US,D,20230810,000000,19.15,19.18,18.86,19.135,6388,0
+MFA_C.US,D,20230811,000000,19.03,19.145,18.75,18.75,11427,0
+MFA_C.US,D,20230814,000000,19.2,19.2,18.79,19.05,6886,0
+MFA_C.US,D,20230815,000000,19.05,19.05,18.54,18.81,10464,0
+MFA_C.US,D,20230816,000000,18.695,18.8,18.67,18.77,4137,0
+MFA_C.US,D,20230817,000000,18.89,19.08,18.6101,18.78,23073,0
+MFA_C.US,D,20230818,000000,18.78,19.13,18.78,18.9899,7213,0
+MFA_C.US,D,20230821,000000,18.99,18.99,18.65,18.92,10054,0
+MFA_C.US,D,20230822,000000,18.77,19.07,18.77,18.87,17565,0
+MFA_C.US,D,20230823,000000,19,19.11,18.73,19.07,37525,0
+MFA_C.US,D,20230824,000000,19.2999,19.2999,18.88,19.09,3277,0
+MFA_C.US,D,20230825,000000,19.13,19.17,18.89,18.99,17440,0
+MFA_C.US,D,20230828,000000,19.17,19.185,18.91,19,12557,0
+MFA_C.US,D,20230829,000000,19.01,19.02,18.82,18.95,38087,0
+MFA_C.US,D,20230830,000000,18.8134,19.17,18.8134,19.06,10980,0
+MFA_C.US,D,20230831,000000,19.06,19.93,19.06,19.7,75769,0
+MFA_C.US,D,20230901,000000,19.18,19.66,19.18,19.54,19215,0
+MFA_C.US,D,20230905,000000,19.36,19.45,19.27,19.4499,7400,0
+MFA_C.US,D,20230906,000000,19.4,19.64,19.2787,19.52,15760,0
+MFA_C.US,D,20230907,000000,19.51,19.705,18.89,18.89,21712,0
+MFA_C.US,D,20230908,000000,19.59,19.6,19.29,19.59,9269,0
+MFA_C.US,D,20230911,000000,19.435,19.81,19.3,19.57,11526,0
+MFA_C.US,D,20230912,000000,19.33,19.54,19,19.34,9035,0
+MFA_C.US,D,20230913,000000,19.3462,19.45,19.3,19.3097,10258,0
+MFA_C.US,D,20230914,000000,19.31,19.5,19.31,19.41,4889,0
+MFA_C.US,D,20230915,000000,19.41,19.48,19.22,19.28,29471,0
+MFA_C.US,D,20230918,000000,19.4984,19.53,19.28,19.3,16459,0
+MFA_C.US,D,20230919,000000,19.48,19.48,18.94,19.12,24125,0
+MFA_C.US,D,20230920,000000,19.29,19.4,19.1301,19.14,15564,0
+MFA_C.US,D,20230921,000000,19.1,19.41,18.85,18.87,51101,0
+MFA_C.US,D,20230922,000000,18.97,19.09,18.585,18.64,32082,0
+MFA_C.US,D,20230925,000000,18.5,18.92,18.48,18.6,14496,0
+MFA_C.US,D,20230926,000000,18.8965,18.8965,18.32,18.375,10746,0
+MFA_C.US,D,20230927,000000,18.61,18.61,18.1557,18.31,35969,0
+MFA_C.US,D,20230928,000000,18.24,18.56,18.05,18.42,49766,0
+MFA_C.US,D,20230929,000000,18.52,19.5,18.52,19.06,55051,0
+MFA_C.US,D,20231002,000000,19.01,19.095,18.64,18.92,18821,0
+MFA_C.US,D,20231003,000000,18.8,18.81,18.2451,18.325,27598,0
+MFA_C.US,D,20231004,000000,18.42,18.59,18.0018,18.35,13879,0
+MFA_C.US,D,20231005,000000,18.24,18.67,18.24,18.47,7114,0
+MFA_C.US,D,20231006,000000,18.3,18.61,18.19,18.61,24541,0
+MFA_C.US,D,20231009,000000,18.89,18.89,18.89,18.89,466,0
+MFA_C.US,D,20231010,000000,18.75,19.38,18.75,19.38,11330,0
+MFA_C.US,D,20231011,000000,19.24,19.445,19.15,19.4,7547,0
+MFA_C.US,D,20231012,000000,19.3,19.43,19.15,19.15,17146,0
+MFA_C.US,D,20231013,000000,19.35,19.35,18.98,19.29,6152,0
+MFA_C.US,D,20231016,000000,19.1001,19.3499,19.1001,19.26,11305,0
+MFA_C.US,D,20231017,000000,19.1,19.12,19,19.12,5841,0
+MFA_C.US,D,20231018,000000,19.1,19.23,19.03,19.15,10037,0
+MFA_C.US,D,20231019,000000,19.03,19.22,18.95,18.95,6993,0
+MFA_C.US,D,20231020,000000,18.95,18.99,18.7,18.91,6515,0
+MFA_C.US,D,20231023,000000,18.58,18.8,18.4,18.45,11972,0
+MFA_C.US,D,20231024,000000,18.57,18.68,18.39,18.4225,9000,0
+MFA_C.US,D,20231025,000000,18.5,18.505,18,18.18,20102,0
+MFA_C.US,D,20231026,000000,18.27,18.27,18.075,18.1,7284,0
+MFA_C.US,D,20231027,000000,18.04,18.06,17.96,17.96,993,0
+MFA_C.US,D,20231030,000000,18.2,18.31,18.02,18.14,5840,0
+MFA_C.US,D,20231031,000000,18.14,18.5,17.95,18.37,34503,0
+MFA_C.US,D,20231101,000000,18.4,19.099,18.26,19.03,15906,0
+MFA_C.US,D,20231102,000000,19.11,19.41,18.985,19.17,9335,0
+MFA_C.US,D,20231103,000000,19.5014,19.835,19.18,19.62,11581,0
+MFA_C.US,D,20231106,000000,19.51,19.9,19.51,19.8,8797,0
+MFA_C.US,D,20231107,000000,19.76,19.76,19.17,19.72,16575,0
+MFA_C.US,D,20231108,000000,19.62,19.79,19.5,19.72,9115,0
+MFA_C.US,D,20231109,000000,19.31,19.6,19.27,19.55,10003,0
+MFA_C.US,D,20231110,000000,19.38,19.47,18.78,18.86,46369,0
+MFA_C.US,D,20231113,000000,18.85,18.85,18.3,18.46,14430,0
+MFA_C.US,D,20231114,000000,18.71,18.84,18.64,18.78,71222,0
+MFA_C.US,D,20231115,000000,18.87,18.9999,18.56,18.9999,17918,0
+MFA_C.US,D,20231116,000000,18.9,19.1223,18.9,19.05,77614,0
+MFA_C.US,D,20231117,000000,19.1,19.5,18.51,18.8,53853,0
+MFA_C.US,D,20231120,000000,18.9,19.39,18.9,19.31,12614,0
+MFA_C.US,D,20231121,000000,19.2,19.32,18.9,19.32,35694,0
+MFA_C.US,D,20231122,000000,19.3201,19.71,19.3174,19.67,35448,0
+MFA_C.US,D,20231124,000000,19.65,19.7399,19.56,19.7399,3133,0
+MFA_C.US,D,20231127,000000,19.7,20.18,19.5601,20.0501,23332,0
+MFA_C.US,D,20231128,000000,20.1,20.1,19.8081,19.93,7824,0
+MFA_C.US,D,20231129,000000,19.96,20.323,19.95,20.32,11857,0
+MFA_C.US,D,20231130,000000,20.355,21.06,20,20.7,148126,0
+MFA_C.US,D,20231201,000000,20.28,20.7,19.7911,20.25,42452,0
+MFA_C.US,D,20231204,000000,20.15,20.2829,19.8,19.85,10704,0
+MFA_C.US,D,20231205,000000,19.71,20.15,19.5011,19.93,22293,0
+MFA_C.US,D,20231206,000000,19.83,20.16,19.78,20,17874,0
+MFA_C.US,D,20231207,000000,19.8601,20.35,19.8601,20.16,14151,0
+MFA_C.US,D,20231208,000000,20.15,20.22,20.09,20.22,6945,0
+MFA_C.US,D,20231211,000000,20.27,20.5,20.22,20.4701,23199,0
+MFA_C.US,D,20231212,000000,20.47,20.5,20.225,20.5,12919,0
+MFA_C.US,D,20231213,000000,20.5,21.1932,20.104,21.09,24593,0
+MFA_C.US,D,20231214,000000,20.9,21.05,20.47,20.92,65581,0
+MFA_C.US,D,20231215,000000,20.75,20.97,20.75,20.92,9584,0
+MFA_C.US,D,20231218,000000,21.13,21.13,20.38,20.69,87451,0
+MFA_C.US,D,20231219,000000,20.66,21,20.66,20.92,14021,0
+MFA_C.US,D,20231220,000000,20.92,21,20.75,20.99,21176,0
+MFA_C.US,D,20231221,000000,20.99,20.99,20.7,20.84,27864,0
+MFA_C.US,D,20231222,000000,20.8,21,20.71,20.92,8379,0
+MFA_C.US,D,20231226,000000,20.81,20.81,20.54,20.54,36907,0
+MFA_C.US,D,20231227,000000,20.69,21,20.64,20.74,17760,0
+MFA_C.US,D,20231228,000000,20.98,21.28,20.8069,21.14,21031,0
+MFA_C.US,D,20231229,000000,21.27,21.57,20.95,21.2,27516,0
+MFA_C.US,D,20240102,000000,21.1821,21.33,21.05,21.05,15292,0
+MFA_C.US,D,20240103,000000,21.23,21.26,21.15,21.16,12479,0
+MFA_C.US,D,20240104,000000,21.2128,21.25,20.93,20.93,16972,0
+MFA_C.US,D,20240105,000000,21.03,21.06,20.95,21.03,15664,0
+MFA_C.US,D,20240108,000000,21.05,21.05,20.72,20.95,12075,0
+MFA_C.US,D,20240109,000000,20.99,21.02,20.9,20.99,21834,0
+MFA_C.US,D,20240110,000000,20.98,21.15,20.98,21.1,9966,0
+MFA_C.US,D,20240111,000000,21.129,21.21,21.1,21.17,9514,0
+MFA_C.US,D,20240112,000000,21.25,21.45,21.25,21.45,6477,0
+MFA_C.US,D,20240116,000000,21.31,21.51,21.21,21.45,18907,0
+MFA_C.US,D,20240117,000000,21.3,21.31,21.115,21.14,14711,0
+MFA_C.US,D,20240118,000000,21.3381,21.3599,21.08,21.15,11548,0
+MFA_C.US,D,20240119,000000,21.15,21.15,21,21.1016,15212,0
+MFA_C.US,D,20240122,000000,21.05,21.46,21.03,21.39,22588,0
+MFA_C.US,D,20240123,000000,21.34,21.34,21.24,21.276,5551,0
+MFA_C.US,D,20240124,000000,21.24,21.49,21.24,21.41,19811,0
+MFA_C.US,D,20240125,000000,21.45,21.565,21.4,21.5,164718,0
+MFA_C.US,D,20240126,000000,21.5,21.5,21.455,21.5,40276,0
+MFA_C.US,D,20240129,000000,21.5,21.59,21.4857,21.49,31316,0
+MFA_C.US,D,20240130,000000,21.5,21.5,21.45,21.4933,10719,0
+MFA_C.US,D,20240131,000000,21.51,21.51,21.25,21.25,18417,0
+MFA_C.US,D,20240201,000000,21.31,21.43,21.26,21.3599,11934,0
+MFA_C.US,D,20240202,000000,21.2744,21.63,21.2744,21.44,31619,0
+MFA_C.US,D,20240205,000000,21.5,21.5,21.25,21.31,8366,0
+MFA_C.US,D,20240206,000000,21.35,21.47,21.05,21.1794,37057,0
+MFA_C.US,D,20240207,000000,21.2,21.3,21.18,21.18,14552,0
+MFA_C.US,D,20240208,000000,21.2884,21.41,21.23,21.3,23444,0
+MFA_C.US,D,20240209,000000,21.43,21.5,21.4,21.5,26241,0
+MFA_C.US,D,20240212,000000,21.64,21.64,21.5,21.62,18349,0
+MFA_C.US,D,20240213,000000,21.5,21.65,21.365,21.3849,23108,0
+MFA_C.US,D,20240214,000000,21.28,21.55,21.28,21.55,3247,0
+MFA_C.US,D,20240215,000000,21.6,21.8605,21.5988,21.86,14791,0
+MFA_C.US,D,20240216,000000,21.8,22.16,21.58,21.81,15191,0
+MFA_C.US,D,20240220,000000,21.75,21.97,21.652,21.97,27602,0
+MFA_C.US,D,20240221,000000,21.86,21.95,21.6001,21.8356,14651,0
+MFA_C.US,D,20240222,000000,21.95,22,21.9099,21.9099,11756,0
+MFA_C.US,D,20240223,000000,21.927,22.1,21.87,22.08,32077,0
+MFA_C.US,D,20240226,000000,22.0373,22.1,21.9302,22.04,25448,0
+MFA_C.US,D,20240227,000000,22,22,21.95,21.995,11925,0
+MFA_C.US,D,20240228,000000,22.06,22.06,21.85,22,26229,0
+MFA_C.US,D,20240229,000000,21.98,22.1799,21.921,22.03,94693,0
+MFA_C.US,D,20240301,000000,22.11,22.2,22.075,22.15,17350,0
+MFA_C.US,D,20240304,000000,21.91,21.91,21.57,21.57,23374,0
+MFA_C.US,D,20240305,000000,21.45,21.59,21.44,21.56,23684,0
+MFA_C.US,D,20240306,000000,21.59,21.65,21.2701,21.4,58703,0
+MFA_C.US,D,20240307,000000,21.64,21.715,21.52,21.56,18993,0
+MFA_C.US,D,20240308,000000,21.56,21.6499,21.51,21.5487,115187,0
+MFA_C.US,D,20240311,000000,21.5884,21.61,21.5,21.55,21208,0
+MFA_C.US,D,20240312,000000,21.58,21.66,21.56,21.6,40450,0
+MFA_C.US,D,20240313,000000,21.84,21.9999,21.6101,21.6472,24334,0
+MFA_C.US,D,20240314,000000,21.74,21.8,21.65,21.725,9343,0
+MFA_C.US,D,20240315,000000,21.82,21.825,21.57,21.57,23504,0
+MFA_C.US,D,20240318,000000,21.63,21.7,21.63,21.67,8125,0
+MFA_C.US,D,20240319,000000,21.7,21.8674,21.61,21.74,22695,0
+MFA_C.US,D,20240320,000000,21.85,22,21.67,21.84,85860,0
+MFA_C.US,D,20240321,000000,21.906,22.1,21.906,21.99,13131,0
+MFA_C.US,D,20240322,000000,21.98,22.03,21.97,22.03,15226,0
+MFA_C.US,D,20240325,000000,22.01,22.1,21.9001,22.1,7819,0
+MFA_C.US,D,20240326,000000,22.23,22.23,22.09,22.1,34566,0
+MFA_C.US,D,20240327,000000,22.07,22.24,22.07,22.19,40305,0
+MFA_C.US,D,20240328,000000,22.3,22.45,22.16,22.18,144197,0
+MFA_C.US,D,20240401,000000,22.3,22.52,22.3,22.48,30529,0
+MFA_C.US,D,20240402,000000,22.42,22.42,22.18,22.18,35644,0
+MFA_C.US,D,20240403,000000,22.26,22.45,22.2077,22.44,12015,0
+MFA_C.US,D,20240404,000000,22.5189,22.55,22.47,22.47,50510,0
+MFA_C.US,D,20240405,000000,22.52,22.675,22.42,22.5,19774,0
+MFA_C.US,D,20240408,000000,22.55,22.625,22.4,22.5,10446,0
+MFA_C.US,D,20240409,000000,22.59,22.63,22.5,22.5,13773,0
+MFA_C.US,D,20240410,000000,22.445,22.48,22.2693,22.33,19748,0
+MFA_C.US,D,20240411,000000,22.3063,22.36,22.05,22.36,15702,0
+MFA_C.US,D,20240412,000000,22.29,22.4306,22.11,22.16,15371,0
+MFA_C.US,D,20240415,000000,22.03,22.302,21.8,22.15,57754,0
+MFA_C.US,D,20240416,000000,22.02,22.1,21.84,22,29200,0
+MFA_C.US,D,20240417,000000,22.07,22.17,21.9,22.14,15424,0
+MFA_C.US,D,20240418,000000,22.08,22.17,21.9,21.91,17375,0
+MFA_C.US,D,20240419,000000,21.94,22.12,21.94,22.11,8549,0
+MFA_C.US,D,20240422,000000,22.15,22.3,22.116,22.14,14121,0
+MFA_C.US,D,20240423,000000,22.3,22.32,22.02,22.02,22642,0
+MFA_C.US,D,20240424,000000,22.05,22.2006,22.02,22.06,11656,0
+MFA_C.US,D,20240425,000000,22.03,22.1879,21.85,21.97,50702,0
+MFA_C.US,D,20240426,000000,22,22.1242,21.85,22,35408,0
+MFA_C.US,D,20240429,000000,22.14,22.2748,22.07,22.22,14710,0
+MFA_C.US,D,20240430,000000,22.16,22.46,21.87,22.15,167577,0
+MFA_C.US,D,20240501,000000,22.2785,22.59,22,22.59,24745,0
+MFA_C.US,D,20240502,000000,22.59,22.7367,22.35,22.63,26145,0
+MFA_C.US,D,20240503,000000,22.5,22.85,22.5,22.81,12731,0
+MFA_C.US,D,20240506,000000,22.84,23.05,22.84,23,22562,0
+MFA_C.US,D,20240507,000000,22.97,23,22.9346,22.9999,6725,0
+MFA_C.US,D,20240508,000000,22.93,23.11,22.91,23.11,21393,0
+MFA_C.US,D,20240509,000000,23.0071,23.44,23,23.4,23270,0
+MFA_C.US,D,20240510,000000,23.35,24.15,23.19,23.95,28808,0
+MFA_C.US,D,20240513,000000,23.86,23.86,23.45,23.63,45688,0
+MFA_C.US,D,20240514,000000,23.5,23.7,23.43,23.63,28652,0
+MFA_C.US,D,20240515,000000,23.63,23.8,23.56,23.75,97648,0
+MFA_C.US,D,20240516,000000,23.71,23.88,23.7,23.88,19686,0
+MFA_C.US,D,20240517,000000,23.69,23.78,23.69,23.71,9960,0
+MFA_C.US,D,20240520,000000,23.7,23.8108,23.1501,23.79,18692,0
+MFA_C.US,D,20240521,000000,23.735,23.82,23.735,23.7922,17342,0
+MFA_C.US,D,20240522,000000,23.81,23.93,23.78,23.93,37504,0
+MFA_C.US,D,20240523,000000,23.88,23.9301,23.87,23.9,61657,0
+MFA_C.US,D,20240524,000000,23.7653,23.83,23.73,23.8,2877,0
+MFA_C.US,D,20240528,000000,23.735,23.87,23.51,23.84,58795,0
+MFA_C.US,D,20240529,000000,23.7848,23.9394,23.75,23.89,20429,0
+MFA_C.US,D,20240530,000000,23.92,23.92,23.82,23.895,16448,0
+MFA_C.US,D,20240531,000000,23.9,24.33,23.875,24.27,35787,0
+MFA_C.US,D,20240603,000000,24.03,24.26,23.79,24.18,76339,0
+MFA_C.US,D,20240604,000000,24.0083,24.22,24,24.18,29883,0
+MFA_C.US,D,20240605,000000,23.87,23.87,23.55,23.6,89538,0
+MFA_C.US,D,20240606,000000,23.59,23.67,23.59,23.62,13956,0
+MFA_C.US,D,20240607,000000,23.4,23.6467,23.4,23.51,71181,0
+MFA_C.US,D,20240610,000000,23.51,23.64,23.51,23.5803,30147,0
+MFA_C.US,D,20240611,000000,23.53,23.6,23.453,23.6,20062,0
+MFA_C.US,D,20240612,000000,23.7,23.9,23.64,23.7,56488,0
+MFA_C.US,D,20240613,000000,23.75,23.7902,23.6,23.6137,60299,0
+MFA_C.US,D,20240614,000000,23.47,23.47,23.22,23.295,7228,0
+MFA_C.US,D,20240617,000000,23.15,23.49,23.08,23.36,12555,0
+MFA_C.US,D,20240618,000000,23.3538,23.7001,23.27,23.69,15636,0
+MFA_C.US,D,20240620,000000,23.5,23.83,23.5,23.83,7394,0
+MFA_C.US,D,20240621,000000,23.75,23.82,23.64,23.7,13020,0
+MFA_C.US,D,20240624,000000,23.62,23.75,23.35,23.5434,24917,0
+MFA_C.US,D,20240625,000000,23.52,23.65,23.26,23.55,63008,0
+MFA_C.US,D,20240626,000000,23.31,23.65,23.29,23.5,21154,0
+MFA_C.US,D,20240627,000000,23.5,23.5899,23.35,23.47,70695,0
+MFA_C.US,D,20240628,000000,23.47,23.6,23.435,23.5,16221,0
+MFA_C.US,D,20240701,000000,23.54,23.6,23.4,23.54,11849,0
+MFA_C.US,D,20240702,000000,23.558,23.75,23.46,23.75,15405,0
+MFA_C.US,D,20240703,000000,23.7,23.76,23.65,23.67,8695,0
+MFA_C.US,D,20240705,000000,23.8,23.8,23.635,23.67,10021,0
+MFA_C.US,D,20240708,000000,23.7499,23.7499,23.6,23.6,14079,0
+MFA_C.US,D,20240709,000000,23.7,23.7499,23.575,23.7,9815,0
+MFA_C.US,D,20240710,000000,23.65,23.725,23.28,23.45,62747,0
+MFA_C.US,D,20240711,000000,23.6,23.67,23.6,23.61,12927,0
+MFA_C.US,D,20240712,000000,23.67,23.79,23.6601,23.79,19070,0
+MFA_C.US,D,20240715,000000,23.75,23.8499,23.66,23.6719,10572,0
+MFA_C.US,D,20240716,000000,23.71,23.78,23.54,23.68,13086,0
+MFA_C.US,D,20240717,000000,23.7883,23.85,23.78,23.81,9274,0
+MFA_C.US,D,20240718,000000,23.8599,23.8599,23.69,23.79,7459,0
+MFA_C.US,D,20240719,000000,23.84,23.85,23.69,23.75,6179,0
+MFA_C.US,D,20240722,000000,23.72,23.77,23.59,23.5997,11589,0
+MFA_C.US,D,20240723,000000,23.6,23.7508,23.46,23.46,11791,0
+MFA_C.US,D,20240724,000000,23.37,23.6,23.37,23.5,10775,0
+MFA_C.US,D,20240725,000000,23.6,23.6,23.46,23.57,6062,0
+MFA_C.US,D,20240726,000000,23.69,23.88,23.65,23.65,8913,0
+MFA_C.US,D,20240729,000000,23.65,23.66,23.46,23.4999,12725,0
+MFA_C.US,D,20240730,000000,23.555,23.56,23.25,23.4,14350,0
+MFA_C.US,D,20240731,000000,23.63,23.65,23,23.11,37466,0
+MFA_C.US,D,20240801,000000,23.21,23.52,23.21,23.4,13426,0
+MFA_C.US,D,20240802,000000,23.48,23.64,23.17,23.17,18791,0
+MFA_C.US,D,20240805,000000,22.7921,23.1,22.61,22.9,20695,0
+MFA_C.US,D,20240806,000000,22.8396,23.14,22.62,22.93,17122,0
+MFA_C.US,D,20240807,000000,23.08,23.18,23.0211,23.07,2302,0
+MFA_C.US,D,20240808,000000,23.355,23.4799,23.14,23.39,31175,0
+MFA_C.US,D,20240809,000000,23.52,23.6,23.27,23.59,12012,0
+MFA_C.US,D,20240812,000000,23.62,23.62,23.38,23.48,7813,0
+MFA_C.US,D,20240813,000000,23.49,23.55,23.3,23.45,14601,0
+MFA_C.US,D,20240814,000000,23.45,23.55,23.35,23.38,36294,0
+MFA_C.US,D,20240815,000000,23.39,23.65,23.37,23.44,34895,0
+MFA_C.US,D,20240816,000000,23.27,23.54,23.27,23.45,13855,0
+MFA_C.US,D,20240819,000000,23.43,23.55,23.3301,23.52,61264,0
+MFA_C.US,D,20240820,000000,23.4978,23.65,23.45,23.65,10547,0
+MFA_C.US,D,20240821,000000,23.65,23.65,23.5,23.65,11218,0
+MFA_C.US,D,20240822,000000,23.55,23.785,23.44,23.69,33639,0
+MFA_C.US,D,20240823,000000,23.7,23.9,23.65,23.8,14096,0
+MFA_C.US,D,20240826,000000,23.76,23.8,23.57,23.8,7935,0
+MFA_C.US,D,20240827,000000,23.78,23.95,23.74,23.95,11470,0
+MFA_C.US,D,20240828,000000,23.74,23.9999,23.74,23.86,7988,0
+MFA_C.US,D,20240829,000000,23.9999,23.9999,23.7399,23.96,9381,0
+MFA_C.US,D,20240830,000000,23.67,23.87,23.31,23.37,33580,0
+MFA_C.US,D,20240903,000000,23.59,23.7,23.485,23.59,6548,0
+MFA_C.US,D,20240904,000000,23.66,23.7082,23.51,23.59,6333,0
+MFA_C.US,D,20240905,000000,23.6395,23.65,23.6329,23.65,9161,0
+MFA_C.US,D,20240906,000000,23.65,23.65,23.565,23.64,13127,0
+MFA_C.US,D,20240909,000000,23.65,23.715,23.64,23.7,16772,0
+MFA_C.US,D,20240910,000000,23.63,24.1,23.63,23.99,6180,0
+MFA_C.US,D,20240911,000000,23.98,23.9899,23.77,23.87,8165,0
+MFA_C.US,D,20240912,000000,23.84,23.9904,23.8,23.85,8525,0
+MFA_C.US,D,20240913,000000,23.81,23.99,23.8,23.82,18160,0
+MFA_C.US,D,20240916,000000,23.75,23.895,23.74,23.74,36007,0
+MFA_C.US,D,20240917,000000,23.87,23.9,23.81,23.87,4003,0
+MFA_C.US,D,20240918,000000,23.9952,24.17,23.89,23.94,15604,0
+MFA_C.US,D,20240919,000000,24.02,24.17,23.9701,24.15,13881,0
+MFA_C.US,D,20240920,000000,24.042,24.14,24.03,24.1,5988,0
+MFA_C.US,D,20240923,000000,24.12,24.165,24.06,24.06,9555,0
+MFA_C.US,D,20240924,000000,24.07,24.07,23.84,24.05,11141,0
+MFA_C.US,D,20240925,000000,24.14,24.22,23.88,23.88,8378,0
+MFA_C.US,D,20240926,000000,24.12,24.12,23.91,24.02,3448,0
+MFA_C.US,D,20240927,000000,24.17,24.17,23.885,24.1,3747,0
+MFA_C.US,D,20240930,000000,24.005,24.24,23.525,23.7,49129,0
+MFA_C.US,D,20241001,000000,23.72,23.95,23.72,23.94,17060,0
+MFA_C.US,D,20241002,000000,23.82,23.99,23.82,23.9,7815,0
+MFA_C.US,D,20241003,000000,23.9,23.9623,23.79,23.85,9877,0
+MFA_C.US,D,20241004,000000,23.98,23.98,23.85,23.92,5232,0
+MFA_C.US,D,20241007,000000,23.9199,23.98,23.81,23.81,6832,0
+MFA_C.US,D,20241008,000000,23.9599,24,23.7939,23.955,17155,0
+MFA_C.US,D,20241009,000000,23.9899,24.2219,23.96,24.2219,17046,0
+MFA_C.US,D,20241010,000000,23.88,24.22,23.88,24.12,6393,0
+MFA_C.US,D,20241011,000000,24.2,24.25,24.1101,24.22,36442,0
+MFA_C.US,D,20241014,000000,24.13,24.22,23.92,24.17,15796,0
+MFA_C.US,D,20241015,000000,24.08,24.22,24.08,24.2,6854,0
+MFA_C.US,D,20241016,000000,24.0453,24.225,24.0453,24.16,13195,0
+MFA_C.US,D,20241017,000000,24.1,24.22,24.06,24.06,2799,0
+MFA_C.US,D,20241018,000000,24.1,24.18,24.1,24.15,5333,0
+MFA_C.US,D,20241021,000000,24.1501,24.18,23.56,23.77,100188,0
+MFA_C.US,D,20241022,000000,23.82,23.94,23.57,23.89,86174,0
+MFA_C.US,D,20241023,000000,23.81,23.81,23.6,23.72,55605,0
+MFA_C.US,D,20241024,000000,23.77,23.89,23.75,23.85,14250,0
+MFA_C.US,D,20241025,000000,23.88,23.93,23.85,23.8545,6215,0
+MFA_C.US,D,20241028,000000,23.9,23.99,23.85,23.9,18511,0
+MFA_C.US,D,20241029,000000,23.83,23.9,23.8,23.9,20161,0
+MFA_C.US,D,20241030,000000,23.92,24,23.89,23.95,7716,0
+MFA_C.US,D,20241031,000000,23.95,24.2199,23.95,24.18,20733,0
+MFA_C.US,D,20241101,000000,24.2,24.212,24.1,24.19,9053,0
+MFA_C.US,D,20241104,000000,24.165,24.25,24.165,24.19,17426,0
+MFA_C.US,D,20241105,000000,24.12,24.22,24.09,24.1935,40977,0
+MFA_C.US,D,20241106,000000,24.18,24.22,24.07,24.07,83105,0
+MFA_C.US,D,20241107,000000,24.22,24.28,24.2002,24.25,48271,0
+MFA_C.US,D,20241108,000000,24.22,24.62,24.22,24.59,20817,0
+MFA_C.US,D,20241111,000000,24.64,24.65,24.185,24.28,18539,0
+MFA_C.US,D,20241112,000000,24.38,24.6053,24.38,24.41,29810,0
+MFA_C.US,D,20241113,000000,24.4048,24.57,24.395,24.46,49295,0
+MFA_C.US,D,20241114,000000,24.44,24.71,24.44,24.6,63574,0
+MFA_C.US,D,20241115,000000,24.53,24.64,24.53,24.54,18238,0
+MFA_C.US,D,20241118,000000,24.52,24.7,24.52,24.6,35514,0
+MFA_C.US,D,20241119,000000,24.58,24.63,24.46,24.6,37227,0
+MFA_C.US,D,20241120,000000,24.65,24.65,24.41,24.43,11955,0
+MFA_C.US,D,20241121,000000,24.6,24.677,24.37,24.49,18168,0
+MFA_C.US,D,20241122,000000,24.585,24.66,24.5,24.59,9667,0
+MFA_C.US,D,20241125,000000,24.662,24.69,24.52,24.57,12637,0
+MFA_C.US,D,20241126,000000,24.646,24.6807,24.15,24.25,44011,0
+MFA_C.US,D,20241127,000000,24.3,24.64,24.3,24.64,17969,0
+MFA_C.US,D,20241129,000000,24.46,24.7,24.25,24.33,104451,0
+MFA_C.US,D,20241202,000000,24.41,24.69,24.41,24.68,111513,0
+MFA_C.US,D,20241203,000000,24.29,24.4799,24.29,24.44,13214,0
+MFA_C.US,D,20241204,000000,24.42,24.4527,24.2301,24.3428,4763,0
+MFA_C.US,D,20241205,000000,24.33,24.64,24.21,24.56,22534,0
+MFA_C.US,D,20241206,000000,24.5,24.6,24.4799,24.55,8955,0
+MFA_C.US,D,20241209,000000,24.42,24.6,24.39,24.6,7096,0
+MFA_C.US,D,20241210,000000,24.55,24.615,24.53,24.55,37843,0
+MFA_C.US,D,20241211,000000,24.5,24.5013,24.32,24.38,21262,0
+MFA_C.US,D,20241212,000000,24.21,24.35,24.08,24.33,34427,0
+MFA_C.US,D,20241213,000000,24.12,24.46,24.12,24.46,18586,0
+MFA_C.US,D,20241216,000000,24.41,24.5,24.25,24.38,10023,0
+MFA_C.US,D,20241217,000000,24.23,24.32,23.84,24.19,65849,0
+MFA_C.US,D,20241218,000000,24.22,24.22,24.065,24.12,7729,0
+MFA_C.US,D,20241219,000000,24.06,24.1645,23.96,24.15,40358,0
+MFA_C.US,D,20241220,000000,24.1505,24.3115,24.1,24.29,9868,0
+MFA_C.US,D,20241223,000000,24.44,24.53,24.365,24.44,10467,0
+MFA_C.US,D,20241224,000000,24.4974,24.4974,24.2747,24.325,9768,0
+MFA_C.US,D,20241226,000000,24.44,24.44,24.19,24.33,13702,0
+MFA_C.US,D,20241227,000000,24.42,24.42,24.01,24.29,24242,0
+MFA_C.US,D,20241230,000000,24.2,24.53,24.15,24.53,17028,0
+MFA_C.US,D,20241231,000000,24.62,24.66,24.23,24.38,105173,0
+MFA_C.US,D,20250102,000000,24.45,24.53,24.31,24.34,22733,0
+MFA_C.US,D,20250103,000000,24.42,24.5842,24.37,24.5548,22904,0
+MFA_C.US,D,20250106,000000,24.56,24.56,24.42,24.46,4786,0
+MFA_C.US,D,20250107,000000,24.6,24.67,24.41,24.61,53838,0
+MFA_C.US,D,20250108,000000,24.6,24.68,24.35,24.44,34253,0
+MFA_C.US,D,20250110,000000,24.5,24.6,24.36,24.38,5080,0
+MFA_C.US,D,20250113,000000,24.32,24.36,24.15,24.28,14636,0
+MFA_C.US,D,20250114,000000,24.3,24.4,24.27,24.4,11950,0
+MFA_C.US,D,20250115,000000,24.3763,24.567,24.3763,24.47,12485,0
+MFA_C.US,D,20250116,000000,24.515,24.55,24.36,24.41,13358,0
+MFA_C.US,D,20250117,000000,24.51,24.69,24.4,24.4,21392,0
+MFA_C.US,D,20250121,000000,24.53,24.77,24.46,24.73,39497,0
+MFA_C.US,D,20250122,000000,24.655,24.7557,24.65,24.67,9021,0
+MFA_C.US,D,20250123,000000,24.8,24.95,24.6,24.6,46283,0
+MFA_C.US,D,20250124,000000,24.63,24.76,24.51,24.59,11526,0
+MFA_C.US,D,20250127,000000,24.65,24.76,24.65,24.76,8753,0
+MFA_C.US,D,20250128,000000,24.66,24.79,24.6,24.74,22377,0
+MFA_C.US,D,20250129,000000,24.72,24.8192,24.5695,24.655,12878,0
+MFA_C.US,D,20250130,000000,24.69,24.85,24.61,24.77,7016,0
+MFA_C.US,D,20250131,000000,24.71,24.8,24.53,24.61,38176,0
+MFA_C.US,D,20250203,000000,24.715,24.8,24.64,24.685,6145,0
+MFA_C.US,D,20250204,000000,24.6221,24.74,24.49,24.67,10891,0
+MFA_C.US,D,20250205,000000,24.67,24.74,24.65,24.7,14025,0
+MFA_C.US,D,20250206,000000,24.72,24.74,24.55,24.72,23370,0
+MFA_C.US,D,20250207,000000,24.6874,24.8,24.65,24.8,12729,0
+MFA_C.US,D,20250210,000000,24.7635,24.8293,24.757,24.79,6458,0
+MFA_C.US,D,20250211,000000,24.7392,24.8,24.69,24.78,13375,0
+MFA_C.US,D,20250212,000000,24.776,24.8,24.73,24.78,4515,0
+MFA_C.US,D,20250213,000000,24.78,24.8742,24.78,24.85,19032,0
+MFA_C.US,D,20250214,000000,24.8995,25.03,24.8995,25.03,10830,0
+MFA_C.US,D,20250218,000000,24.89,25.008,24.88,24.9,35789,0
+MFA_C.US,D,20250219,000000,24.9999,24.9999,24.9,24.9546,10409,0
+MFA_C.US,D,20250220,000000,24.95,24.957,24.83,24.88,72241,0
+MFA_C.US,D,20250221,000000,24.9605,24.9605,24.72,24.75,24543,0
+MFA_C.US,D,20250224,000000,24.75,24.9214,24.75,24.8437,12616,0
+MFA_C.US,D,20250225,000000,24.91,24.92,24.8,24.9,15039,0
+MFA_C.US,D,20250226,000000,24.85,24.89,24.8,24.89,47264,0
+MFA_C.US,D,20250227,000000,24.85,24.9,24.85,24.85,6428,0
+MFA_C.US,D,20250228,000000,24.819,24.94,24.819,24.85,15693,0
+MFA_C.US,D,20250303,000000,24.92,24.96,24.85,24.93,26342,0
+MFA_C.US,D,20250304,000000,24.58,24.66,24.14,24.55,127080,0
+MFA_C.US,D,20250305,000000,24.51,24.705,24.3675,24.66,40273,0
+MFA_C.US,D,20250306,000000,24.6,24.77,24.51,24.77,16330,0
+MFA_C.US,D,20250307,000000,24.79,24.79,24.47,24.52,90261,0
+MFA_C.US,D,20250310,000000,24.5,24.5555,24.23,24.31,25440,0
+MFA_C.US,D,20250311,000000,24.35,24.35,24.02,24.28,52165,0
+MFA_C.US,D,20250312,000000,24.4834,24.54,24.3,24.38,15365,0
+MFA_C.US,D,20250313,000000,24.35,24.35,24.06,24.1432,26954,0
+MFA_C.US,D,20250314,000000,24.13,24.57,24.06,24.5,51262,0
+MFA_C.US,D,20250317,000000,24.4,24.65,24.35,24.57,17684,0
+MFA_C.US,D,20250318,000000,24.5,24.61,24.4,24.59,16431,0
+MFA_C.US,D,20250319,000000,24.55,24.68,24.515,24.64,12590,0
+MFA_C.US,D,20250320,000000,24.64,24.77,24.54,24.7,21100,0
+MFA_C.US,D,20250321,000000,24.7647,24.7647,24.6,24.7339,3424,0
+MFA_C.US,D,20250324,000000,24.7253,24.78,24.72,24.75,6672,0
+MFA_C.US,D,20250325,000000,24.8,24.83,24.73,24.73,7713,0
+MFA_C.US,D,20250326,000000,24.78,24.81,24.73,24.74,16271,0
+MFA_C.US,D,20250327,000000,24.72,24.8,24.66,24.78,12209,0
+MFA_C.US,D,20250328,000000,24.75,24.85,24.36,24.5,41656,0
+MFA_C.US,D,20250331,000000,24.66,24.9,24.5,24.8,213540,0
+MFA_C.US,D,20250401,000000,24.8,24.84,24.72,24.75,78018,0
+MFA_C.US,D,20250402,000000,24.79,24.88,24.73,24.825,14743,0
+MFA_C.US,D,20250403,000000,24.66,24.8333,24.55,24.55,32359,0
+MFA_C.US,D,20250404,000000,24.55,24.55,22.64,23.45,111275,0
+MFA_C.US,D,20250407,000000,23.16,23.4499,22.05,22.87,55220,0
+MFA_C.US,D,20250408,000000,23.3,24.1425,22.93,22.9846,91050,0
+MFA_C.US,D,20250409,000000,22.545,23.42,21.62,23.1,87430,0
+MFA_C.US,D,20250410,000000,22.55,22.8523,22.22,22.66,22351,0
+MFA_C.US,D,20250411,000000,22.193,22.6,21.83,22.4433,29107,0
+MFA_C.US,D,20250414,000000,22.7251,23.58,22.49,23.3473,50459,0
+MFA_C.US,D,20250415,000000,23.49,23.6,23.2,23.37,36436,0
+MFA_C.US,D,20250416,000000,23.2713,23.53,22.87,23.3101,21645,0
+MFA_C.US,D,20250417,000000,23.3259,23.81,23.3259,23.54,30925,0
+MFA_C.US,D,20250421,000000,23.51,23.616,23.07,23.23,11628,0
+MFA_C.US,D,20250422,000000,23.565,23.7844,23.25,23.69,8068,0
+MFA_C.US,D,20250423,000000,23.8358,23.89,23.69,23.85,12079,0
+MFA_C.US,D,20250424,000000,23.81,24.1,23.8,24.03,8434,0
+MFA_C.US,D,20250425,000000,23.83,24.29,23.82,24.15,4558,0
+MFA_C.US,D,20250428,000000,24.29,24.5,24.29,24.5,7081,0
+MFA_C.US,D,20250429,000000,24.24,24.7,24.24,24.64,10792,0
+MFA_C.US,D,20250430,000000,24.47,24.82,24.405,24.76,18586,0
+MFA_C.US,D,20250501,000000,24.63,24.97,24.43,24.73,63910,0
+MFA_C.US,D,20250502,000000,24.73,24.8299,24.6,24.7,9375,0
+MFA_C.US,D,20250505,000000,24.651,24.75,24.41,24.64,21150,0
+MFA_C.US,D,20250506,000000,24.58,24.61,24.44,24.4401,6120,0
+MFA_C.US,D,20250507,000000,24.59,24.6,24.54,24.55,2147,0
+MFA_C.US,D,20250508,000000,24.49,24.54,24.473,24.5,10254,0
+MFA_C.US,D,20250509,000000,24.5,24.56,24.07,24.55,22115,0
+MFA_C.US,D,20250512,000000,24.69,24.71,24.2582,24.35,21798,0
+MFA_C.US,D,20250513,000000,24.53,24.53,24.25,24.3199,56581,0
+MFA_C.US,D,20250514,000000,24.25,24.3702,24.12,24.37,25668,0
+MFA_C.US,D,20250515,000000,24.41,24.41,24.24,24.27,35325,0
+MFA_C.US,D,20250516,000000,24.4,24.4958,24.36,24.42,10470,0
+MFA_C.US,D,20250519,000000,24.24,24.4,24.24,24.36,28404,0
+MFA_C.US,D,20250520,000000,24.481,24.5,24.36,24.44,16573,0
+MFA_C.US,D,20250521,000000,24.26,24.5,24.1701,24.3317,27696,0
+MFA_C.US,D,20250522,000000,24.36,24.47,24.22,24.3899,21458,0
+MFA_C.US,D,20250523,000000,24.45,24.45,24.1995,24.4,15187,0
+MFA_C.US,D,20250527,000000,24.4501,24.49,24.3721,24.47,8291,0
+MFA_C.US,D,20250528,000000,24.47,24.55,24.4379,24.45,12012,0
+MFA_C.US,D,20250529,000000,24.51,24.57,24.39,24.39,15965,0
+MFA_C.US,D,20250530,000000,24.5,24.525,24.2,24.2,47640,0
+MFA_C.US,D,20250602,000000,24.3,24.58,24.25,24.47,46922,0
+MFA_C.US,D,20250603,000000,24.4,24.52,24.39,24.45,33206,0
+MFA_C.US,D,20250604,000000,23.9323,23.9323,23.8,23.8344,13607,0
+MFA_C.US,D,20250605,000000,23.83,24,23.8238,23.9,26632,0
+MFA_C.US,D,20250606,000000,23.89,23.91,23.76,23.82,16519,0
+MFA_C.US,D,20250609,000000,23.86,23.9,23.79,23.79,4792,0
+MFA_C.US,D,20250610,000000,23.98,23.98,23.72,23.781,30555,0
+MFA_C.US,D,20250611,000000,23.9,23.9,23.8,23.84,5947,0
+MFA_C.US,D,20250612,000000,23.8859,23.8999,23.79,23.88,18696,0
+MFA_C.US,D,20250613,000000,23.85,23.95,23.7767,23.95,12472,0
+MFA_C.US,D,20250616,000000,23.94,24.06,23.75,23.76,21032,0
+MFA_C.US,D,20250617,000000,23.855,23.885,23.77,23.86,9505,0
+MFA_C.US,D,20250618,000000,23.88,23.97,23.842,23.9,9729,0
+MFA_C.US,D,20250620,000000,23.899,23.92,23.86,23.91,6428,0
+MFA_C.US,D,20250623,000000,23.8201,23.96,23.8201,23.87,7738,0
+MFA_C.US,D,20250624,000000,23.85,23.97,23.85,23.86,12679,0
+MFA_C.US,D,20250625,000000,23.8837,23.9,23.84,23.84,5800,0
+MFA_C.US,D,20250626,000000,23.86,23.935,23.85,23.92,11170,0
+MFA_C.US,D,20250627,000000,23.92,23.97,23.8,23.8,6306,0
+MFA_C.US,D,20250630,000000,23.9667,23.9667,23.52,23.52,174388,0
+MFA_C.US,D,20250701,000000,23.72,23.79,23.59,23.75,22837,0
+MFA_C.US,D,20250702,000000,23.75,23.78,23.6901,23.75,20141,0
+MFA_C.US,D,20250703,000000,23.75,23.9,23.74,23.85,10411,0
+MFA_C.US,D,20250707,000000,23.835,23.98,23.835,23.93,12367,0
+MFA_C.US,D,20250708,000000,23.93,24.11,23.93,24.05,10982,0
+MFA_C.US,D,20250709,000000,24.07,24.17,24.05,24.1327,12967,0
+MFA_C.US,D,20250710,000000,24.12,24.1508,24.0001,24.1,7513,0
+MFA_C.US,D,20250711,000000,24.07,24.0916,24.02,24.09,6671,0
+MFA_C.US,D,20250714,000000,24.05,24.065,23.8891,23.99,11651,0
+MFA_C.US,D,20250715,000000,24.0198,24.24,24,24.09,12866,0
+MFA_C.US,D,20250716,000000,24.1298,24.19,24,24.165,14908,0
+MFA_C.US,D,20250717,000000,24.14,24.2367,24.14,24.22,11455,0
+MFA_C.US,D,20250718,000000,24.1658,24.22,24.1658,24.22,1132,0
+MFA_C.US,D,20250721,000000,24.24,24.36,24.19,24.36,10668,0
+MFA_C.US,D,20250722,000000,24.3388,24.3508,24.2,24.22,6058,0
+MFA_C.US,D,20250723,000000,24.31,24.31,24.1,24.2599,8914,0
+MFA_C.US,D,20250724,000000,24.26,24.26,24.15,24.2527,2512,0
+MFA_C.US,D,20250725,000000,24.27,24.27,24.16,24.25,5056,0
+MFA_C.US,D,20250728,000000,24.3,24.37,24.3,24.3648,7725,0
+MFA_C.US,D,20250729,000000,24.315,24.45,24.315,24.45,13532,0
+MFA_C.US,D,20250730,000000,24.49,24.55,24.4,24.475,18205,0
+MFA_C.US,D,20250731,000000,24.5,24.6,24.37,24.53,65074,0
+MFA_C.US,D,20250801,000000,24.48,24.4915,24.35,24.48,19359,0
+MFA_C.US,D,20250804,000000,24.48,24.5,24.35,24.47,16707,0
+MFA_C.US,D,20250805,000000,24.4235,24.48,24.4235,24.45,6298,0
+MFA_C.US,D,20250806,000000,24.4211,24.49,24.42,24.42,13581,0
+MFA_C.US,D,20250807,000000,24.5,24.5,24.4003,24.46,7355,0
+MFA_C.US,D,20250808,000000,24.5,24.5,24.39,24.3919,9230,0
+MFA_C.US,D,20250811,000000,24.4,24.4,24.3414,24.3414,11920,0
+MFA_C.US,D,20250812,000000,24.3447,24.35,24.32,24.34,7820,0
+MFA_C.US,D,20250813,000000,24.3368,24.42,24.335,24.415,14240,0
+MFA_C.US,D,20250814,000000,24.505,24.51,24.44,24.4401,3369,0
+MFA_C.US,D,20250815,000000,24.5,24.6,24.5,24.515,13154,0
+MFA_C.US,D,20250818,000000,24.53,24.5899,24.5086,24.54,26403,0
+MFA_C.US,D,20250819,000000,24.55,24.56,24.53,24.53,12091,0
+MFA_C.US,D,20250820,000000,24.6,24.6,24.4906,24.4906,28513,0
+MFA_C.US,D,20250821,000000,24.51,24.55,24.5,24.52,10041,0
+MFA_C.US,D,20250822,000000,24.55,24.57,24.52,24.54,17206,0
+MFA_C.US,D,20250825,000000,24.54,24.5568,24.535,24.5418,9655,0
+MFA_C.US,D,20250826,000000,24.58,24.58,24.51,24.58,11283,0
+MFA_C.US,D,20250827,000000,24.58,24.6,24.5114,24.53,18865,0
+MFA_C.US,D,20250828,000000,24.57,24.57,24.54,24.57,7584,0
+MFA_C.US,D,20250829,000000,24.57,24.6,24.4,24.41,57822,0
+MFA_C.US,D,20250902,000000,24.55,24.6,24.44,24.6,44661,0
+MFA_C.US,D,20250903,000000,24.61,24.6399,24.5575,24.6299,40916,0
+MFA_C.US,D,20250904,000000,24.07,24.15,24.0575,24.14,29517,0
+MFA_C.US,D,20250905,000000,24.15,24.29,24.15,24.237,18316,0
+MFA_C.US,D,20250908,000000,24.2768,24.29,24.16,24.27,22957,0
+MFA_C.US,D,20250909,000000,24.31,24.31,24.14,24.24,52104,0
+MFA_C.US,D,20250910,000000,24.2958,24.2958,24.03,24.04,40667,0
+MFA_C.US,D,20250911,000000,24.15,24.215,24.1159,24.1844,20544,0
+MFA_C.US,D,20250912,000000,24.2,24.2,24.0801,24.15,11410,0
+MFA_C.US,D,20250915,000000,24.1675,24.2,24.09,24.19,8499,0
+MFA_C.US,D,20250916,000000,24.1883,24.2,24.09,24.2,7145,0
+MFA_C.US,D,20250917,000000,24.225,24.23,24.09,24.2,22236,0
+MFA_C.US,D,20250918,000000,24.21,24.21,24.106,24.14,3830,0
+MFA_C.US,D,20250919,000000,24.15,24.15,24.08,24.14,7686,0
+MFA_C.US,D,20250922,000000,24.2465,24.2465,24.11,24.17,10446,0
+MFA_C.US,D,20250923,000000,24.15,24.17,24.1095,24.12,3047,0
+MFA_C.US,D,20250924,000000,24.1253,24.15,24.1,24.12,7458,0
+MFA_C.US,D,20250925,000000,24.14,24.14,24.08,24.08,8373,0
+MFA_C.US,D,20250926,000000,24.05,24.1,24.01,24.06,5792,0
+MFA_C.US,D,20250929,000000,24.1,24.1308,24.07,24.08,14880,0
+MFA_C.US,D,20250930,000000,24.18,24.19,23.87,23.87,56921,0
+MFA_C.US,D,20251001,000000,23.97,24.1299,23.9,24.1299,15561,0
+MFA_C.US,D,20251002,000000,24.1,24.125,23.97,24.125,27731,0
+MFA_C.US,D,20251003,000000,24.14,24.1899,24.11,24.12,9412,0
+MFA_C.US,D,20251006,000000,24.12,24.18,24.07,24.12,12119,0
+MFA_C.US,D,20251007,000000,24.15,24.18,24.13,24.13,5418,0
+MFA_C.US,D,20251008,000000,24.14,24.19,24.13,24.15,6547,0
+MFA_C.US,D,20251009,000000,24.1405,24.17,24.08,24.1162,7197,0
+MFA_C.US,D,20251010,000000,24.15,24.1799,24.07,24.08,6040,0
+MFA_C.US,D,20251013,000000,24.0965,24.1471,24.05,24.1471,5723,0
+MFA_C.US,D,20251014,000000,24.1411,24.16,24.1,24.11,2782,0
+MFA_C.US,D,20251015,000000,24.1,24.3506,24.1,24.23,8516,0
+MFA_C.US,D,20251016,000000,24.29,24.35,24.2004,24.2004,5307,0
+MFA_C.US,D,20251017,000000,24.2293,24.31,23.8516,23.91,34823,0
+MFA_C.US,D,20251020,000000,24.01,24.09,23.91,24.03,14043,0
+MFA_C.US,D,20251021,000000,24.0307,24.18,23.83,23.92,21716,0
+MFA_C.US,D,20251022,000000,24,24.105,23.57,23.74,71334,0
+MFA_C.US,D,20251023,000000,23.76,23.77,23.63,23.77,10316,0
+MFA_C.US,D,20251024,000000,23.93,23.945,23.7999,23.91,12183,0
+MFA_C.US,D,20251027,000000,23.99,24.06,23.94,24,13298,0
+MFA_C.US,D,20251028,000000,24.009,24.06,24,24.06,10069,0
+MFA_C.US,D,20251029,000000,24.05,24.0569,23.74,23.91,18932,0
+MFA_C.US,D,20251030,000000,23.89,24,23.89,23.94,9186,0
+MFA_C.US,D,20251031,000000,23.8434,23.9303,23.695,23.75,33830,0
+MFA_C.US,D,20251103,000000,23.85,23.9772,23.7525,23.88,7765,0
+MFA_C.US,D,20251104,000000,23.75,23.9,23.73,23.7793,36334,0
+MFA_C.US,D,20251105,000000,23.79,23.921,23.75,23.8651,8892,0
+MFA_C.US,D,20251106,000000,23.8,23.89,23.75,23.87,10765,0
+MFA_C.US,D,20251107,000000,23.85,23.85,23.67,23.77,29031,0
+MFA_C.US,D,20251110,000000,23.8,23.9,23.7993,23.9,9559,0
+MFA_C.US,D,20251111,000000,23.92,23.94,23.89,23.93,12855,0
+MFA_C.US,D,20251112,000000,23.95,23.96,23.843,23.9,13437,0
+MFA_C.US,D,20251113,000000,23.77,23.85,23.77,23.84,10691,0
+MFA_C.US,D,20251114,000000,23.757,23.85,23.757,23.79,11416,0
+MFA_C.US,D,20251117,000000,23.83,23.87,23.74,23.83,7513,0
+MFA_C.US,D,20251118,000000,23.8238,23.8325,23.76,23.82,7721,0
+MFA_C.US,D,20251119,000000,23.8664,23.89,23.717,23.74,14800,0
+MFA_C.US,D,20251120,000000,23.77,23.79,23.58,23.79,17472,0
+MFA_C.US,D,20251121,000000,23.67,23.8399,23.6087,23.73,23139,0
+MFA_C.US,D,20251124,000000,23.74,23.77,23.71,23.77,14874,0
+MFA_C.US,D,20251125,000000,23.785,23.83,23.75,23.8,22676,0
+MFA_C.US,D,20251126,000000,23.8,23.8199,23.71,23.8,16860,0
+MFA_C.US,D,20251128,000000,23.82,23.85,23.68,23.69,34078,0
+MFA_C.US,D,20251201,000000,23.8,23.87,23.72,23.82,17589,0
+MFA_C.US,D,20251202,000000,23.85,23.86,23.72,23.74,56487,0
+MFA_C.US,D,20251203,000000,23.75,23.81,23.71,23.8012,42884,0
+MFA_C.US,D,20251204,000000,23.26,23.2815,23.19,23.24,42319,0
+MFA_C.US,D,20251205,000000,23.25,23.29,23.25,23.25,14186,0
+MFA_C.US,D,20251208,000000,23.3,23.3,23.1001,23.2,19519,0
+MFA_C.US,D,20251209,000000,23.25,23.3,23.18,23.21,17474,0
+MFA_C.US,D,20251210,000000,23.21,23.23,23.12,23.1301,14675,0
+MFA_C.US,D,20251211,000000,23.13,23.19,22.99,23.16,29115,0
+MFA_C.US,D,20251212,000000,23.18,23.18,23.088,23.1,17707,0
+MFA_C.US,D,20251215,000000,23.125,23.1899,23.12,23.12,14477,0
+MFA_C.US,D,20251216,000000,23.15,23.17,23.03,23.03,17633,0
+MFA_C.US,D,20251217,000000,23,23.0547,22.9001,22.98,18467,0
+MFA_C.US,D,20251218,000000,23.05,23.05,22.9899,23.05,15177,0
+MFA_C.US,D,20251219,000000,23.04,23.0899,22.97,22.97,25267,0
+MFA_C.US,D,20251222,000000,23.0112,23.035,22.93,22.95,16608,0
+MFA_C.US,D,20251223,000000,22.96,23.0474,22.8,22.89,13988,0
+MFA_C.US,D,20251224,000000,23,23.08,22.85,23.01,4354,0
+MFA_C.US,D,20251226,000000,22.93,22.96,22.9,22.96,15391,0
+MFA_C.US,D,20251229,000000,22.91,23.0485,22.61,22.81,19432,0
+MFA_C.US,D,20251230,000000,22.875,22.91,22.73,22.8101,25843,0
+MFA_C.US,D,20251231,000000,22.887,22.92,22.8,22.82,44311,0
+MFA_C.US,D,20260102,000000,22.8959,22.95,22.83,22.91,17518,0
+MFA_C.US,D,20260105,000000,22.92,23,22.75,22.85,22516,0
+MFA_C.US,D,20260106,000000,22.9,22.9299,22.71,22.77,17840,0
+MFA_C.US,D,20260107,000000,22.78,22.794,22.73,22.75,16367,0
+MFA_C.US,D,20260108,000000,22.75,22.87,22.75,22.76,9970,0
+MFA_C.US,D,20260109,000000,22.76,22.85,22.76,22.84,8097,0
+MFA_C.US,D,20260112,000000,22.905,22.92,22.8101,22.83,15441,0
+MFA_C.US,D,20260113,000000,22.84,22.84,22.75,22.7884,17969,0
+MFA_C.US,D,20260114,000000,22.87,22.95,22.77,22.89,27335,0
+MFA_C.US,D,20260115,000000,22.89,22.96,22.82,22.92,25163,0
+MFA_C.US,D,20260116,000000,22.95,22.99,22.9,22.93,20715,0
+MFA_C.US,D,20260120,000000,22.8499,22.9,22.84,22.9,18932,0
+MFA_C.US,D,20260121,000000,22.9,22.95,22.9,22.9499,21043,0
+MFA_C.US,D,20260122,000000,22.95,23.0499,22.95,23.04,28855,0
+MFA_C.US,D,20260123,000000,23.08,23.08,22.98,23.02,17702,0
+MFA_C.US,D,20260126,000000,23.08,23.11,23.06,23.06,17297,0
+MFA_C.US,D,20260127,000000,23.085,23.1999,23.05,23.17,16727,0
+MFA_C.US,D,20260128,000000,23.2,23.33,23.16,23.33,17889,0
+MFA_C.US,D,20260129,000000,23.34,23.5,23.2513,23.4,20434,0
+MFA_C.US,D,20260130,000000,23.42,23.44,23.17,23.2,30625,0
+MFA_C.US,D,20260202,000000,23.2138,23.3189,23.21,23.22,14554,0
+MFA_C.US,D,20260203,000000,23.28,23.3,23.1901,23.22,18904,0
+MFA_C.US,D,20260204,000000,23.2193,23.35,23.2,23.2596,30494,0
+MFA_C.US,D,20260205,000000,23.3,23.4,23.22,23.29,10370,0
+MFA_C.US,D,20260206,000000,23.35,23.41,23.2951,23.36,7332,0
+MFA_C.US,D,20260209,000000,23.36,23.37,23.31,23.34,7690,0
+MFA_C.US,D,20260210,000000,23.3325,23.36,23.31,23.35,20138,0
+MFA_C.US,D,20260211,000000,23.325,23.43,23.325,23.43,18251,0
+MFA_C.US,D,20260212,000000,23.45,23.64,23.4,23.64,15140,0
+MFA_C.US,D,20260213,000000,23.6,23.64,23.46,23.52,23817,0
+MFA_C.US,D,20260217,000000,23.51,23.6,23.42,23.59,19677,0
+MFA_C.US,D,20260218,000000,23.65,23.68,23.5,23.54,31878,0
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/mhnc.us.txt b/daily/us/nyse stocks/2/mhnc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..43d1ba3404859f12585e765cbec0b8019fb48113
--- /dev/null
+++ b/daily/us/nyse stocks/2/mhnc.us.txt	
@@ -0,0 +1,3033 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MHNC.US,D,20131129,000000,14.477,14.477,14.328,14.39,91297,0
+MHNC.US,D,20131202,000000,14.39,14.443,14.093,14.272,445044,0
+MHNC.US,D,20131203,000000,14.328,14.357,14.123,14.182,302723,0
+MHNC.US,D,20131204,000000,14.123,14.164,13.993,14.064,175858,0
+MHNC.US,D,20131205,000000,14.064,14.093,13.74,13.844,291582,0
+MHNC.US,D,20131206,000000,13.867,13.917,13.81,13.833,125652,0
+MHNC.US,D,20131209,000000,13.84,13.917,13.762,13.762,127979,0
+MHNC.US,D,20131210,000000,13.81,13.94,13.691,13.876,265262,0
+MHNC.US,D,20131211,000000,13.815,13.876,13.485,13.683,240012,0
+MHNC.US,D,20131212,000000,13.709,13.709,11.832,12.114,832901,0
+MHNC.US,D,20131213,000000,12.455,12.907,12.42,12.882,395727,0
+MHNC.US,D,20131216,000000,12.999,13.196,12.893,13.196,140087,0
+MHNC.US,D,20131217,000000,13.237,13.265,12.907,12.934,198016,0
+MHNC.US,D,20131218,000000,12.728,12.912,12.166,12.392,287011,0
+MHNC.US,D,20131219,000000,12.319,12.392,11.985,12.392,230598,0
+MHNC.US,D,20131220,000000,12.669,12.792,12.379,12.386,217640,0
+MHNC.US,D,20131223,000000,12.404,12.596,12.349,12.379,177743,0
+MHNC.US,D,20131224,000000,12.469,12.495,12.233,12.233,81933,0
+MHNC.US,D,20131226,000000,12.268,12.319,12.144,12.207,128534,0
+MHNC.US,D,20131227,000000,12.166,12.279,11.945,12.233,177777,0
+MHNC.US,D,20131230,000000,12.233,12.233,11.998,12.119,196069,0
+MHNC.US,D,20131231,000000,12.082,12.305,12.082,12.227,179257,0
+MHNC.US,D,20140102,000000,12.305,12.586,12.305,12.586,125780,0
+MHNC.US,D,20140103,000000,12.706,13.116,12.706,13.081,153124,0
+MHNC.US,D,20140106,000000,13.176,13.491,13.176,13.296,358961,0
+MHNC.US,D,20140107,000000,13.325,13.325,13.118,13.207,247793,0
+MHNC.US,D,20140108,000000,13.085,13.284,13.033,13.059,122593,0
+MHNC.US,D,20140109,000000,13.176,13.272,13.074,13.225,165328,0
+MHNC.US,D,20140110,000000,13.219,13.446,13.219,13.446,133702,0
+MHNC.US,D,20140113,000000,13.502,13.525,13.249,13.296,134255,0
+MHNC.US,D,20140114,000000,13.325,13.378,13.149,13.249,127845,0
+MHNC.US,D,20140115,000000,13.296,13.534,13.265,13.403,158561,0
+MHNC.US,D,20140116,000000,13.448,13.453,13.356,13.356,54207,0
+MHNC.US,D,20140117,000000,13.356,13.425,13.265,13.296,109130,0
+MHNC.US,D,20140121,000000,13.237,13.409,13.237,13.356,89390,0
+MHNC.US,D,20140122,000000,13.446,13.495,13.36,13.413,93776,0
+MHNC.US,D,20140123,000000,13.439,13.446,13.296,13.356,70945,0
+MHNC.US,D,20140124,000000,13.409,13.46,13.35,13.356,77130,0
+MHNC.US,D,20140127,000000,13.382,13.453,13.278,13.432,293844,0
+MHNC.US,D,20140128,000000,13.356,13.485,13.296,13.446,88558,0
+MHNC.US,D,20140129,000000,13.534,13.549,13.446,13.485,81121,0
+MHNC.US,D,20140130,000000,13.534,13.534,13.378,13.474,87785,0
+MHNC.US,D,20140131,000000,13.502,13.52,13.413,13.474,121436,0
+MHNC.US,D,20140203,000000,13.495,13.502,13.448,13.481,70733,0
+MHNC.US,D,20140204,000000,13.495,13.495,13.413,13.448,83281,0
+MHNC.US,D,20140205,000000,13.403,13.474,13.313,13.439,75442,0
+MHNC.US,D,20140206,000000,13.502,13.502,13.366,13.481,62651,0
+MHNC.US,D,20140207,000000,13.474,13.502,13.453,13.502,126100,0
+MHNC.US,D,20140210,000000,13.508,13.52,13.432,13.502,73669,0
+MHNC.US,D,20140211,000000,13.591,13.591,13.474,13.543,131310,0
+MHNC.US,D,20140212,000000,13.658,13.753,13.558,13.701,111473,0
+MHNC.US,D,20140213,000000,13.772,14.085,13.729,14.019,80652,0
+MHNC.US,D,20140214,000000,14.11,14.508,13.984,14.444,209220,0
+MHNC.US,D,20140218,000000,14.479,14.617,14.266,14.326,92644,0
+MHNC.US,D,20140219,000000,14.473,14.599,14.304,14.508,93737,0
+MHNC.US,D,20140220,000000,14.502,14.508,14.357,14.479,69929,0
+MHNC.US,D,20140221,000000,14.502,14.679,14.435,14.599,78335,0
+MHNC.US,D,20140224,000000,14.69,14.722,14.57,14.587,76016,0
+MHNC.US,D,20140225,000000,14.534,14.624,14.534,14.611,68062,0
+MHNC.US,D,20140226,000000,14.496,14.69,14.496,14.611,51401,0
+MHNC.US,D,20140227,000000,14.667,14.667,14.559,14.611,34129,0
+MHNC.US,D,20140228,000000,14.652,14.667,14.576,14.617,107741,0
+MHNC.US,D,20140303,000000,14.617,14.679,14.534,14.611,71901,0
+MHNC.US,D,20140304,000000,14.659,14.841,14.545,14.545,103803,0
+MHNC.US,D,20140305,000000,14.652,14.779,14.559,14.731,65993,0
+MHNC.US,D,20140306,000000,14.769,14.92,14.722,14.812,121130,0
+MHNC.US,D,20140307,000000,14.897,14.897,14.812,14.841,36253,0
+MHNC.US,D,20140310,000000,14.95,14.95,14.715,14.812,62622,0
+MHNC.US,D,20140311,000000,14.963,14.963,14.823,14.823,54667,0
+MHNC.US,D,20140312,000000,14.956,14.956,14.823,14.89,315680,0
+MHNC.US,D,20140313,000000,14.925,14.925,14.752,14.765,39829,0
+MHNC.US,D,20140314,000000,14.837,14.902,14.722,14.823,286676,0
+MHNC.US,D,20140317,000000,14.902,14.934,14.816,14.867,66546,0
+MHNC.US,D,20140318,000000,14.934,15.077,14.83,15.04,139672,0
+MHNC.US,D,20140319,000000,15.04,15.04,14.883,14.913,80209,0
+MHNC.US,D,20140320,000000,14.897,15.005,14.897,14.968,94528,0
+MHNC.US,D,20140321,000000,14.975,15.215,14.963,15.112,147997,0
+MHNC.US,D,20140324,000000,15.131,15.131,15.005,15.059,87568,0
+MHNC.US,D,20140325,000000,15.107,15.107,15.028,15.04,70854,0
+MHNC.US,D,20140326,000000,15.047,15.047,15.005,15.035,101071,0
+MHNC.US,D,20140327,000000,15.023,15.095,14.998,15.083,116864,0
+MHNC.US,D,20140328,000000,15.095,15.112,15.04,15.1,290340,0
+MHNC.US,D,20140331,000000,15.053,15.112,15.053,15.107,102915,0
+MHNC.US,D,20140401,000000,15.112,15.157,15.064,15.144,187774,0
+MHNC.US,D,20140402,000000,15.112,15.161,15.09,15.112,84388,0
+MHNC.US,D,20140403,000000,15.149,15.169,15.053,15.169,382812,0
+MHNC.US,D,20140404,000000,15.169,15.174,15.112,15.131,64432,0
+MHNC.US,D,20140407,000000,15.161,15.161,15.064,15.064,50222,0
+MHNC.US,D,20140408,000000,15.083,15.149,15.083,15.149,119803,0
+MHNC.US,D,20140409,000000,15.12,15.174,15.12,15.169,82138,0
+MHNC.US,D,20140410,000000,15.198,15.266,15.178,15.209,75063,0
+MHNC.US,D,20140411,000000,15.174,15.174,15.083,15.169,60965,0
+MHNC.US,D,20140414,000000,15.169,15.169,15.107,15.107,36460,0
+MHNC.US,D,20140415,000000,15.157,15.215,15.12,15.137,77742,0
+MHNC.US,D,20140416,000000,15.144,15.198,15.112,15.198,61698,0
+MHNC.US,D,20140417,000000,15.198,15.215,15.127,15.209,46877,0
+MHNC.US,D,20140421,000000,15.209,15.215,15.127,15.157,59581,0
+MHNC.US,D,20140422,000000,15.161,15.209,15.095,15.178,82403,0
+MHNC.US,D,20140423,000000,15.161,15.192,15.144,15.174,55301,0
+MHNC.US,D,20140424,000000,15.174,15.318,15.137,15.273,441009,0
+MHNC.US,D,20140425,000000,15.33,15.512,15.281,15.398,86251,0
+MHNC.US,D,20140428,000000,15.398,15.451,15.215,15.367,137082,0
+MHNC.US,D,20140429,000000,15.375,15.447,15.357,15.385,100032,0
+MHNC.US,D,20140430,000000,15.457,15.537,15.357,15.464,73296,0
+MHNC.US,D,20140501,000000,15.5,15.5,15.323,15.482,603827,0
+MHNC.US,D,20140502,000000,15.482,15.494,15.41,15.482,18908,0
+MHNC.US,D,20140505,000000,15.489,15.5,15.477,15.477,62569,0
+MHNC.US,D,20140506,000000,15.451,15.694,15.451,15.525,66815,0
+MHNC.US,D,20140507,000000,15.531,15.641,15.464,15.62,45095,0
+MHNC.US,D,20140508,000000,15.627,15.627,15.494,15.548,62841,0
+MHNC.US,D,20140509,000000,15.525,15.574,15.525,15.554,40428,0
+MHNC.US,D,20140512,000000,15.598,15.651,15.584,15.641,89481,0
+MHNC.US,D,20140513,000000,15.743,15.743,15.617,15.617,73510,0
+MHNC.US,D,20140514,000000,15.674,15.674,15.569,15.569,88153,0
+MHNC.US,D,20140515,000000,15.569,15.6,15.531,15.563,124077,0
+MHNC.US,D,20140516,000000,15.563,15.612,15.5,15.538,26396,0
+MHNC.US,D,20140519,000000,15.605,15.642,15.55,15.642,66043,0
+MHNC.US,D,20140520,000000,15.678,15.692,15.574,15.661,51857,0
+MHNC.US,D,20140521,000000,15.674,15.692,15.585,15.623,93237,0
+MHNC.US,D,20140522,000000,15.692,15.71,15.648,15.678,58021,0
+MHNC.US,D,20140523,000000,15.699,15.743,15.699,15.72,57540,0
+MHNC.US,D,20140527,000000,15.737,15.743,15.642,15.667,51357,0
+MHNC.US,D,20140528,000000,15.72,15.72,15.674,15.703,26909,0
+MHNC.US,D,20140529,000000,15.743,15.743,15.692,15.692,65832,0
+MHNC.US,D,20140530,000000,15.743,15.743,15.642,15.743,39253,0
+MHNC.US,D,20140602,000000,15.737,15.743,15.585,15.737,92049,0
+MHNC.US,D,20140603,000000,15.678,15.72,15.655,15.655,260831,0
+MHNC.US,D,20140604,000000,15.72,15.743,15.674,15.72,98140,0
+MHNC.US,D,20140605,000000,15.743,15.92,15.715,15.823,64607,0
+MHNC.US,D,20140606,000000,15.889,16.018,15.877,15.92,71396,0
+MHNC.US,D,20140609,000000,15.998,16.018,15.896,16.018,31343,0
+MHNC.US,D,20140610,000000,16.11,16.11,15.92,15.975,59085,0
+MHNC.US,D,20140611,000000,16.037,16.37,16.018,16.018,41707,0
+MHNC.US,D,20140612,000000,16.074,16.074,15.864,15.982,65000,0
+MHNC.US,D,20140613,000000,16.018,16.143,15.868,16.048,70427,0
+MHNC.US,D,20140616,000000,16.018,16.173,15.956,16.165,39598,0
+MHNC.US,D,20140617,000000,16.201,16.201,16.018,16.037,32895,0
+MHNC.US,D,20140618,000000,16.135,16.165,16.025,16.16,31794,0
+MHNC.US,D,20140619,000000,16.253,16.258,16.074,16.227,43435,0
+MHNC.US,D,20140620,000000,16.277,16.32,16.121,16.277,35125,0
+MHNC.US,D,20140623,000000,16.284,16.327,16.121,16.16,38995,0
+MHNC.US,D,20140624,000000,16.258,16.313,16.173,16.277,33010,0
+MHNC.US,D,20140625,000000,16.289,16.327,16.055,16.327,19098,0
+MHNC.US,D,20140626,000000,16.313,16.313,16.143,16.173,15670,0
+MHNC.US,D,20140627,000000,16.068,16.313,16.068,16.121,32678,0
+MHNC.US,D,20140630,000000,16.431,16.431,15.975,16.037,20703,0
+MHNC.US,D,20140701,000000,16.055,16.337,15.982,16.284,36661,0
+MHNC.US,D,20140702,000000,16.265,16.265,16.018,16.068,14609,0
+MHNC.US,D,20140703,000000,16.19,16.19,15.988,15.988,10763,0
+MHNC.US,D,20140707,000000,15.988,15.988,15.831,15.925,42723,0
+MHNC.US,D,20140708,000000,15.925,15.945,15.858,15.931,16338,0
+MHNC.US,D,20140709,000000,15.945,16.179,15.945,15.975,24543,0
+MHNC.US,D,20140710,000000,15.811,16.185,15.811,15.982,23117,0
+MHNC.US,D,20140711,000000,15.982,16.092,15.982,16.061,18108,0
+MHNC.US,D,20140714,000000,16.253,16.258,16.055,16.227,33150,0
+MHNC.US,D,20140715,000000,16.217,16.217,16.078,16.148,22143,0
+MHNC.US,D,20140716,000000,16.245,16.245,16.173,16.197,18187,0
+MHNC.US,D,20140717,000000,16.233,16.233,16.152,16.185,26182,0
+MHNC.US,D,20140718,000000,16.16,16.388,16.16,16.344,25551,0
+MHNC.US,D,20140721,000000,16.301,16.327,16.165,16.269,17749,0
+MHNC.US,D,20140722,000000,16.265,16.265,16.16,16.245,14243,0
+MHNC.US,D,20140723,000000,16.197,16.363,16.004,16.21,29502,0
+MHNC.US,D,20140724,000000,16.284,16.308,16.152,16.197,11980,0
+MHNC.US,D,20140725,000000,16.277,16.313,16.129,16.201,7516,0
+MHNC.US,D,20140728,000000,16.265,16.265,16.143,16.21,15994,0
+MHNC.US,D,20140729,000000,16.253,16.37,16.185,16.245,13326,0
+MHNC.US,D,20140730,000000,16.37,16.37,16.135,16.185,21526,0
+MHNC.US,D,20140731,000000,16.245,16.301,16.152,16.165,29643,0
+MHNC.US,D,20140801,000000,16.277,16.277,15.968,16.078,13408,0
+MHNC.US,D,20140804,000000,16.16,16.16,15.773,15.794,44447,0
+MHNC.US,D,20140805,000000,15.877,16.004,15.823,15.995,23501,0
+MHNC.US,D,20140806,000000,16.018,16.078,15.956,16.078,11276,0
+MHNC.US,D,20140807,000000,16.313,16.313,16.11,16.201,96203,0
+MHNC.US,D,20140808,000000,16.265,16.265,16.055,16.165,3260,0
+MHNC.US,D,20140811,000000,16.16,16.197,15.962,16.197,3864,0
+MHNC.US,D,20140812,000000,16.217,16.217,16.048,16.143,25287,0
+MHNC.US,D,20140813,000000,16.22,16.275,15.944,15.961,39052,0
+MHNC.US,D,20140814,000000,15.974,16.161,15.974,16.131,26658,0
+MHNC.US,D,20140815,000000,16.138,16.275,16.118,16.275,19227,0
+MHNC.US,D,20140818,000000,16.401,16.401,16.161,16.244,27659,0
+MHNC.US,D,20140819,000000,16.275,16.307,16.193,16.193,13800,0
+MHNC.US,D,20140820,000000,16.238,16.238,16.193,16.22,3672,0
+MHNC.US,D,20140821,000000,16.251,16.256,16.161,16.161,13060,0
+MHNC.US,D,20140822,000000,16.161,16.161,16.019,16.086,29185,0
+MHNC.US,D,20140825,000000,16.107,16.251,16.004,16.026,42465,0
+MHNC.US,D,20140826,000000,16.086,16.225,16.057,16.101,53689,0
+MHNC.US,D,20140827,000000,16.101,16.313,16.08,16.124,57634,0
+MHNC.US,D,20140828,000000,16.199,16.301,16.155,16.176,2719,0
+MHNC.US,D,20140829,000000,16.176,16.275,16.161,16.176,22793,0
+MHNC.US,D,20140902,000000,16.22,16.244,16.169,16.193,9513,0
+MHNC.US,D,20140903,000000,16.187,16.327,16.182,16.256,7492,0
+MHNC.US,D,20140904,000000,16.169,16.275,16.146,16.169,31617,0
+MHNC.US,D,20140905,000000,16.131,16.294,16.131,16.193,8057,0
+MHNC.US,D,20140908,000000,16.155,16.199,16.15,16.15,16654,0
+MHNC.US,D,20140909,000000,16.289,16.351,16.15,16.15,16830,0
+MHNC.US,D,20140910,000000,16.15,16.238,16.15,16.22,16847,0
+MHNC.US,D,20140911,000000,16.275,16.275,16.131,16.131,10095,0
+MHNC.US,D,20140912,000000,16.187,16.187,16.101,16.101,2560,0
+MHNC.US,D,20140915,000000,16.107,16.124,15.835,15.85,15737,0
+MHNC.US,D,20140916,000000,15.856,16.094,15.856,16.057,30224,0
+MHNC.US,D,20140917,000000,16.057,16.057,15.944,16.05,25919,0
+MHNC.US,D,20140918,000000,16.161,16.496,16.161,16.382,25468,0
+MHNC.US,D,20140919,000000,16.413,16.475,16.332,16.475,11353,0
+MHNC.US,D,20140922,000000,16.502,16.502,16.389,16.471,11168,0
+MHNC.US,D,20140923,000000,16.382,16.413,16.351,16.413,20227,0
+MHNC.US,D,20140924,000000,16.389,16.413,16.351,16.407,7499,0
+MHNC.US,D,20140925,000000,16.351,16.413,16.351,16.358,3458,0
+MHNC.US,D,20140926,000000,16.327,16.364,16.327,16.358,5439,0
+MHNC.US,D,20140929,000000,16.351,16.413,16.351,16.413,8246,0
+MHNC.US,D,20140930,000000,16.413,16.482,16.358,16.445,25501,0
+MHNC.US,D,20141001,000000,16.457,16.475,16.351,16.438,13339,0
+MHNC.US,D,20141002,000000,16.433,16.433,16.169,16.182,21907,0
+MHNC.US,D,20141003,000000,16.238,16.337,16.238,16.332,10068,0
+MHNC.US,D,20141006,000000,16.256,16.351,16.256,16.351,16579,0
+MHNC.US,D,20141007,000000,16.351,16.351,16.256,16.301,7724,0
+MHNC.US,D,20141008,000000,16.313,16.344,16.161,16.327,34052,0
+MHNC.US,D,20141009,000000,16.32,16.327,16.161,16.176,26824,0
+MHNC.US,D,20141010,000000,16.131,16.176,15.995,16.112,28488,0
+MHNC.US,D,20141013,000000,16.026,16.101,16.004,16.019,11828,0
+MHNC.US,D,20141014,000000,16.138,16.138,15.873,15.95,8494,0
+MHNC.US,D,20141015,000000,16.062,16.062,15.85,16.004,42154,0
+MHNC.US,D,20141016,000000,16.004,16.32,16.004,16.037,40464,0
+MHNC.US,D,20141017,000000,16.131,16.244,16.08,16.155,11330,0
+MHNC.US,D,20141020,000000,16.101,16.131,16.041,16.057,14888,0
+MHNC.US,D,20141021,000000,16.094,16.146,16.041,16.094,34762,0
+MHNC.US,D,20141022,000000,16.107,16.146,16.075,16.08,11697,0
+MHNC.US,D,20141023,000000,16.146,16.161,16.069,16.138,13495,0
+MHNC.US,D,20141024,000000,16.146,16.146,16.05,16.057,12124,0
+MHNC.US,D,20141027,000000,16.05,16.161,16.05,16.112,34960,0
+MHNC.US,D,20141028,000000,16.112,16.146,16.075,16.094,14158,0
+MHNC.US,D,20141029,000000,16.187,16.289,16.155,16.289,21290,0
+MHNC.US,D,20141030,000000,16.32,16.32,16.193,16.193,3833,0
+MHNC.US,D,20141031,000000,16.199,16.313,16.161,16.289,16320,0
+MHNC.US,D,20141103,000000,16.256,16.275,16.231,16.256,4987,0
+MHNC.US,D,20141104,000000,16.268,16.351,16.268,16.32,7503,0
+MHNC.US,D,20141105,000000,16.283,16.457,16.283,16.389,10785,0
+MHNC.US,D,20141106,000000,16.471,16.471,16.337,16.382,12943,0
+MHNC.US,D,20141107,000000,16.382,16.433,16.358,16.433,24964,0
+MHNC.US,D,20141110,000000,16.37,16.427,16.289,16.337,21542,0
+MHNC.US,D,20141111,000000,16.337,16.351,16.313,16.351,21015,0
+MHNC.US,D,20141112,000000,16.431,16.513,16.404,16.488,20416,0
+MHNC.US,D,20141113,000000,16.533,16.564,16.488,16.519,8291,0
+MHNC.US,D,20141114,000000,16.577,16.655,16.431,16.45,27610,0
+MHNC.US,D,20141117,000000,16.513,16.533,16.501,16.519,7167,0
+MHNC.US,D,20141118,000000,16.564,16.661,16.564,16.661,55295,0
+MHNC.US,D,20141119,000000,16.661,16.661,16.623,16.661,14570,0
+MHNC.US,D,20141120,000000,16.655,16.661,16.641,16.661,21128,0
+MHNC.US,D,20141121,000000,16.661,16.661,16.57,16.655,14937,0
+MHNC.US,D,20141124,000000,16.641,16.661,16.616,16.641,24264,0
+MHNC.US,D,20141125,000000,16.661,16.661,16.584,16.661,12162,0
+MHNC.US,D,20141126,000000,16.661,16.807,16.577,16.776,34633,0
+MHNC.US,D,20141128,000000,16.763,16.783,16.667,16.763,11900,0
+MHNC.US,D,20141201,000000,16.763,16.776,16.667,16.701,7549,0
+MHNC.US,D,20141202,000000,16.751,16.807,16.712,16.801,32289,0
+MHNC.US,D,20141203,000000,16.801,16.801,16.692,16.795,14178,0
+MHNC.US,D,20141204,000000,16.739,16.795,16.655,16.661,16539,0
+MHNC.US,D,20141205,000000,16.763,16.763,16.692,16.751,11343,0
+MHNC.US,D,20141208,000000,16.723,16.723,16.692,16.692,7946,0
+MHNC.US,D,20141209,000000,16.757,16.757,16.63,16.712,30332,0
+MHNC.US,D,20141210,000000,16.706,16.712,16.63,16.701,5193,0
+MHNC.US,D,20141211,000000,16.701,16.701,16.471,16.48,14239,0
+MHNC.US,D,20141212,000000,16.623,16.701,16.564,16.623,10882,0
+MHNC.US,D,20141215,000000,16.513,16.655,16.508,16.577,13338,0
+MHNC.US,D,20141216,000000,16.508,16.655,16.411,16.57,10293,0
+MHNC.US,D,20141217,000000,16.533,16.692,16.48,16.674,15454,0
+MHNC.US,D,20141218,000000,16.712,16.814,16.63,16.745,20301,0
+MHNC.US,D,20141219,000000,16.674,16.95,16.674,16.95,14674,0
+MHNC.US,D,20141222,000000,16.852,16.885,16.814,16.852,12879,0
+MHNC.US,D,20141223,000000,16.801,17.012,16.801,16.82,11627,0
+MHNC.US,D,20141224,000000,16.874,16.911,16.577,16.706,10162,0
+MHNC.US,D,20141226,000000,16.807,16.807,16.495,16.745,10436,0
+MHNC.US,D,20141229,000000,16.807,16.807,16.603,16.674,2436,0
+MHNC.US,D,20141230,000000,16.79,16.79,16.635,16.729,13710,0
+MHNC.US,D,20141231,000000,16.729,17.012,16.679,16.986,5996,0
+MHNC.US,D,20150102,000000,16.942,17.012,16.879,17,8408,0
+MHNC.US,D,20150105,000000,17,17.012,16.896,17,2876,0
+MHNC.US,D,20150106,000000,16.934,17,16.82,17,9044,0
+MHNC.US,D,20150107,000000,17,17.128,16.719,17.045,3050,0
+MHNC.US,D,20150108,000000,17.12,17.128,16.501,16.835,27576,0
+MHNC.US,D,20150109,000000,16.917,16.917,16.757,16.896,5007,0
+MHNC.US,D,20150112,000000,16.674,17,16.674,16.859,5943,0
+MHNC.US,D,20150113,000000,16.739,16.859,16.712,16.712,24198,0
+MHNC.US,D,20150114,000000,16.635,16.776,16.635,16.674,11748,0
+MHNC.US,D,20150115,000000,16.839,16.973,16.683,16.874,10377,0
+MHNC.US,D,20150116,000000,16.968,16.968,16.745,16.763,7455,0
+MHNC.US,D,20150120,000000,16.905,16.911,16.768,16.905,13637,0
+MHNC.US,D,20150121,000000,16.795,16.911,16.751,16.835,14158,0
+MHNC.US,D,20150122,000000,16.98,17.095,16.801,16.995,26767,0
+MHNC.US,D,20150123,000000,16.95,17.117,16.95,17.095,8024,0
+MHNC.US,D,20150126,000000,17.095,17.095,16.911,16.942,9788,0
+MHNC.US,D,20150127,000000,16.973,17.089,16.973,17.018,15601,0
+MHNC.US,D,20150128,000000,16.98,17.095,16.973,17.039,13169,0
+MHNC.US,D,20150129,000000,17.012,17.12,16.95,17.12,9196,0
+MHNC.US,D,20150130,000000,17.117,17.378,17.012,17.35,18496,0
+MHNC.US,D,20150202,000000,17.063,17.312,17.063,17.28,10256,0
+MHNC.US,D,20150203,000000,17.301,17.542,17.212,17.428,8276,0
+MHNC.US,D,20150204,000000,17.325,17.37,17.172,17.362,16301,0
+MHNC.US,D,20150205,000000,17.362,17.37,17.263,17.294,12460,0
+MHNC.US,D,20150206,000000,17.358,17.37,17.223,17.35,3357,0
+MHNC.US,D,20150209,000000,17.378,17.378,17.179,17.294,13276,0
+MHNC.US,D,20150210,000000,17.332,17.358,17.263,17.35,15327,0
+MHNC.US,D,20150211,000000,17.542,17.542,17.165,17.335,19861,0
+MHNC.US,D,20150212,000000,17.388,17.51,17.309,17.375,9852,0
+MHNC.US,D,20150213,000000,17.524,17.524,17.335,17.375,9566,0
+MHNC.US,D,20150217,000000,17.238,17.518,17.223,17.321,9747,0
+MHNC.US,D,20150218,000000,17.335,17.388,17.203,17.343,10841,0
+MHNC.US,D,20150219,000000,17.335,17.335,17.127,17.238,10163,0
+MHNC.US,D,20150220,000000,17.203,17.343,17.146,17.172,14349,0
+MHNC.US,D,20150223,000000,17.276,17.309,17.099,17.159,9887,0
+MHNC.US,D,20150224,000000,17.127,17.348,16.95,17.343,16049,0
+MHNC.US,D,20150225,000000,17.348,17.348,17.231,17.282,13669,0
+MHNC.US,D,20150226,000000,17.231,17.492,17.231,17.492,8891,0
+MHNC.US,D,20150227,000000,17.29,17.562,17.054,17.231,13982,0
+MHNC.US,D,20150302,000000,17.321,17.321,17.132,17.256,11672,0
+MHNC.US,D,20150303,000000,17.203,17.321,17.179,17.321,3684,0
+MHNC.US,D,20150304,000000,17.165,17.557,17.165,17.51,11054,0
+MHNC.US,D,20150305,000000,17.575,17.575,17.264,17.375,9061,0
+MHNC.US,D,20150306,000000,17.321,17.321,17.132,17.321,4757,0
+MHNC.US,D,20150309,000000,17.256,17.256,17.179,17.192,2150,0
+MHNC.US,D,20150310,000000,17.321,17.438,17.223,17.438,5685,0
+MHNC.US,D,20150311,000000,17.231,17.562,17.231,17.51,11979,0
+MHNC.US,D,20150312,000000,17.53,17.53,17.179,17.218,16126,0
+MHNC.US,D,20150313,000000,17.223,17.343,17.155,17.256,18732,0
+MHNC.US,D,20150316,000000,17.256,17.314,17.252,17.27,3532,0
+MHNC.US,D,20150317,000000,17.223,17.304,17.132,17.165,13211,0
+MHNC.US,D,20150318,000000,17.29,17.542,17.199,17.542,11826,0
+MHNC.US,D,20150319,000000,17.366,17.562,17.296,17.542,17662,0
+MHNC.US,D,20150320,000000,17.453,17.575,17.426,17.433,14282,0
+MHNC.US,D,20150323,000000,17.557,17.557,17.256,17.392,11206,0
+MHNC.US,D,20150324,000000,17.478,17.478,17.321,17.459,11362,0
+MHNC.US,D,20150325,000000,17.445,17.445,17.27,17.375,7525,0
+MHNC.US,D,20150326,000000,17.383,17.392,17.309,17.375,5987,0
+MHNC.US,D,20150327,000000,17.321,17.465,17.321,17.335,10750,0
+MHNC.US,D,20150330,000000,17.335,17.518,17.335,17.459,7371,0
+MHNC.US,D,20150331,000000,17.453,17.55,17.421,17.537,20732,0
+MHNC.US,D,20150401,000000,17.601,17.614,17.375,17.459,19042,0
+MHNC.US,D,20150402,000000,17.504,17.504,17.399,17.433,9983,0
+MHNC.US,D,20150406,000000,17.492,17.589,17.471,17.557,5987,0
+MHNC.US,D,20150407,000000,17.471,17.471,17.353,17.453,11249,0
+MHNC.US,D,20150408,000000,17.459,17.471,17.359,17.359,22115,0
+MHNC.US,D,20150409,000000,17.359,17.405,17.353,17.383,13869,0
+MHNC.US,D,20150410,000000,17.453,17.471,17.421,17.471,8600,0
+MHNC.US,D,20150413,000000,17.62,17.62,17.359,17.465,13057,0
+MHNC.US,D,20150414,000000,17.383,17.484,17.366,17.453,20116,0
+MHNC.US,D,20150415,000000,17.414,17.53,17.414,17.53,10232,0
+MHNC.US,D,20150416,000000,17.478,17.518,17.453,17.471,9869,0
+MHNC.US,D,20150417,000000,17.465,17.471,17.388,17.388,6604,0
+MHNC.US,D,20150420,000000,17.51,17.51,17.388,17.388,17888,0
+MHNC.US,D,20150421,000000,17.478,17.478,17.433,17.459,41051,0
+MHNC.US,D,20150422,000000,17.542,17.589,17.388,17.453,31047,0
+MHNC.US,D,20150423,000000,17.421,17.542,17.405,17.497,1688,0
+MHNC.US,D,20150424,000000,17.524,17.596,17.348,17.562,17814,0
+MHNC.US,D,20150427,000000,17.492,17.492,17.383,17.405,37777,0
+MHNC.US,D,20150428,000000,17.478,17.478,17.348,17.453,21499,0
+MHNC.US,D,20150429,000000,17.366,17.575,17.366,17.537,1997,0
+MHNC.US,D,20150430,000000,17.51,17.51,17.321,17.383,25799,0
+MHNC.US,D,20150501,000000,17.465,17.465,17.426,17.426,13211,0
+MHNC.US,D,20150504,000000,17.366,17.433,17.366,17.433,25799,0
+MHNC.US,D,20150505,000000,17.484,17.484,17.343,17.383,11979,0
+MHNC.US,D,20150506,000000,17.314,17.314,17.159,17.199,14497,0
+MHNC.US,D,20150507,000000,17.231,17.314,17.231,17.314,5744,0
+MHNC.US,D,20150508,000000,17.314,17.518,17.309,17.314,30715,0
+MHNC.US,D,20150511,000000,17.314,17.321,17.218,17.321,10750,0
+MHNC.US,D,20150512,000000,17.146,17.321,17.048,17.321,47023,0
+MHNC.US,D,20150513,000000,17.503,17.503,17.35,17.483,17491,0
+MHNC.US,D,20150514,000000,17.503,17.678,17.419,17.678,17637,0
+MHNC.US,D,20150515,000000,17.632,17.703,17.496,17.683,13803,0
+MHNC.US,D,20150518,000000,17.735,17.744,17.551,17.727,10625,0
+MHNC.US,D,20150519,000000,17.649,17.703,17.492,17.703,4974,0
+MHNC.US,D,20150520,000000,17.583,17.664,17.51,17.537,13420,0
+MHNC.US,D,20150521,000000,17.563,17.649,17.492,17.524,9496,0
+MHNC.US,D,20150522,000000,17.543,17.637,17.53,17.632,6031,0
+MHNC.US,D,20150526,000000,17.551,17.664,17.551,17.664,13887,0
+MHNC.US,D,20150527,000000,17.696,17.762,17.53,17.757,33016,0
+MHNC.US,D,20150528,000000,17.71,17.953,17.623,17.953,41579,0
+MHNC.US,D,20150529,000000,17.775,17.946,17.649,17.907,15378,0
+MHNC.US,D,20150601,000000,17.975,17.975,17.67,17.815,19601,0
+MHNC.US,D,20150602,000000,17.907,17.907,17.788,17.797,2968,0
+MHNC.US,D,20150603,000000,17.848,17.861,17.75,17.842,11156,0
+MHNC.US,D,20150604,000000,17.782,17.829,17.717,17.802,5427,0
+MHNC.US,D,20150605,000000,17.768,17.975,17.768,17.882,3921,0
+MHNC.US,D,20150608,000000,17.907,17.907,17.829,17.829,5730,0
+MHNC.US,D,20150609,000000,17.869,17.869,17.723,17.842,10202,0
+MHNC.US,D,20150610,000000,17.797,17.856,17.782,17.848,6183,0
+MHNC.US,D,20150611,000000,17.815,17.842,17.815,17.842,3062,0
+MHNC.US,D,20150612,000000,17.815,17.848,17.75,17.848,20201,0
+MHNC.US,D,20150615,000000,17.822,17.969,17.822,17.946,10553,0
+MHNC.US,D,20150616,000000,17.941,17.946,17.907,17.946,4822,0
+MHNC.US,D,20150617,000000,17.907,17.975,17.788,17.946,14322,0
+MHNC.US,D,20150618,000000,17.901,17.946,17.496,17.623,60006,0
+MHNC.US,D,20150619,000000,17.623,17.67,17.558,17.623,14925,0
+MHNC.US,D,20150622,000000,17.591,17.836,17.591,17.829,9045,0
+MHNC.US,D,20150623,000000,17.842,17.842,17.576,17.687,33242,0
+MHNC.US,D,20150624,000000,17.683,17.848,17.683,17.848,6031,0
+MHNC.US,D,20150625,000000,17.842,17.936,17.808,17.929,21410,0
+MHNC.US,D,20150626,000000,17.861,17.874,17.678,17.815,22010,0
+MHNC.US,D,20150629,000000,17.829,17.861,17.656,17.775,22010,0
+MHNC.US,D,20150630,000000,17.802,17.842,17.717,17.836,15258,0
+MHNC.US,D,20150701,000000,17.782,17.848,17.678,17.848,5578,0
+MHNC.US,D,20150702,000000,17.829,17.842,17.723,17.842,6483,0
+MHNC.US,D,20150706,000000,17.869,17.936,17.735,17.889,22010,0
+MHNC.US,D,20150707,000000,17.874,17.975,17.678,17.936,42817,0
+MHNC.US,D,20150708,000000,17.802,17.962,17.802,17.936,13870,0
+MHNC.US,D,20150709,000000,17.907,18.002,17.882,17.982,14775,0
+MHNC.US,D,20150710,000000,17.936,18.162,17.874,18.008,17035,0
+MHNC.US,D,20150713,000000,18.094,18.094,17.815,18.015,13567,0
+MHNC.US,D,20150714,000000,18.114,18.114,18.015,18.075,6754,0
+MHNC.US,D,20150715,000000,18.1,18.146,18.042,18.107,6371,0
+MHNC.US,D,20150716,000000,18.114,18.234,18.059,18.168,12666,0
+MHNC.US,D,20150717,000000,18.26,18.26,18.194,18.234,4373,0
+MHNC.US,D,20150720,000000,18.226,18.275,18.107,18.219,15077,0
+MHNC.US,D,20150721,000000,18.24,18.318,18.1,18.132,18850,0
+MHNC.US,D,20150722,000000,18.132,18.219,17.987,18.168,20656,0
+MHNC.US,D,20150723,000000,18.081,18.24,18.075,18.219,15077,0
+MHNC.US,D,20150724,000000,18.219,18.252,18.146,18.162,4974,0
+MHNC.US,D,20150727,000000,18.141,18.194,18.059,18.068,10553,0
+MHNC.US,D,20150728,000000,18.008,18.1,17.922,18.042,13118,0
+MHNC.US,D,20150729,000000,18.075,18.094,17.987,18.075,11456,0
+MHNC.US,D,20150730,000000,17.969,18.094,17.901,18.008,9797,0
+MHNC.US,D,20150731,000000,18.008,18.042,17.822,17.842,14775,0
+MHNC.US,D,20150803,000000,17.797,18.042,17.649,17.969,11370,0
+MHNC.US,D,20150804,000000,17.896,17.946,17.762,17.768,7386,0
+MHNC.US,D,20150805,000000,17.874,18.042,17.874,17.982,14624,0
+MHNC.US,D,20150806,000000,17.995,18.002,17.922,18.002,16552,0
+MHNC.US,D,20150807,000000,17.962,18.042,17.896,18.042,9496,0
+MHNC.US,D,20150810,000000,17.815,18.153,17.815,18.068,8442,0
+MHNC.US,D,20150811,000000,18.141,18.141,17.995,18.122,19509,0
+MHNC.US,D,20150812,000000,18.178,18.279,18.178,18.232,4443,0
+MHNC.US,D,20150813,000000,18.245,18.245,17.975,18.009,8292,0
+MHNC.US,D,20150814,000000,18.029,18.103,18.029,18.103,5481,0
+MHNC.US,D,20150817,000000,18.103,18.205,18.095,18.191,10515,0
+MHNC.US,D,20150818,000000,18.183,18.191,18.103,18.103,10515,0
+MHNC.US,D,20150819,000000,18.211,18.217,18.151,18.211,4443,0
+MHNC.US,D,20150820,000000,18.199,18.211,18.09,18.165,5627,0
+MHNC.US,D,20150821,000000,18.232,18.232,18.165,18.211,6962,0
+MHNC.US,D,20150824,000000,17.962,18.158,17.76,17.9,19034,0
+MHNC.US,D,20150825,000000,18.062,18.191,17.894,18.144,7549,0
+MHNC.US,D,20150826,000000,18.178,18.178,17.753,18.021,15401,0
+MHNC.US,D,20150827,000000,17.801,18.131,17.801,18.131,5183,0
+MHNC.US,D,20150828,000000,17.969,18.057,17.73,17.867,36281,0
+MHNC.US,D,20150831,000000,17.804,18.136,17.786,18.029,24285,0
+MHNC.US,D,20150901,000000,17.995,18.232,17.995,18.029,18364,0
+MHNC.US,D,20150902,000000,17.881,18.299,17.881,18.273,41910,0
+MHNC.US,D,20150903,000000,18.17,18.371,18.17,18.34,9033,0
+MHNC.US,D,20150904,000000,18.095,18.314,18.09,18.224,8143,0
+MHNC.US,D,20150908,000000,18.266,18.307,18.103,18.224,9180,0
+MHNC.US,D,20150909,000000,18.131,18.245,18.131,18.183,11407,0
+MHNC.US,D,20150910,000000,18.205,18.217,18.095,18.151,10341,0
+MHNC.US,D,20150911,000000,17.995,18.325,17.826,18.183,23548,0
+MHNC.US,D,20150914,000000,18.117,18.211,18.117,18.205,20734,0
+MHNC.US,D,20150915,000000,18.158,18.224,18.062,18.165,30178,0
+MHNC.US,D,20150916,000000,18.144,18.199,18.144,18.199,5776,0
+MHNC.US,D,20150917,000000,18.103,18.291,18.042,18.291,24582,0
+MHNC.US,D,20150918,000000,18.131,18.211,18.131,18.211,6222,0
+MHNC.US,D,20150921,000000,18.165,18.199,18.11,18.158,16884,0
+MHNC.US,D,20150922,000000,18.183,18.224,18.165,18.205,14660,0
+MHNC.US,D,20150923,000000,18.245,18.259,18.199,18.224,6368,0
+MHNC.US,D,20150924,000000,18.205,18.224,18.17,18.224,2632,0
+MHNC.US,D,20150925,000000,18.178,18.259,18.178,18.259,11107,0
+MHNC.US,D,20150928,000000,18.205,18.25,18.021,18.224,10358,0
+MHNC.US,D,20150929,000000,18.205,18.224,18.062,18.165,11994,0
+MHNC.US,D,20150930,000000,18.211,18.279,17.935,18.199,27692,0
+MHNC.US,D,20151001,000000,18.183,18.199,18.131,18.199,13177,0
+MHNC.US,D,20151002,000000,18.199,18.266,17.907,18.259,19101,0
+MHNC.US,D,20151005,000000,18.299,18.366,18.239,18.279,9195,0
+MHNC.US,D,20151006,000000,18.279,18.325,18.183,18.314,5334,0
+MHNC.US,D,20151007,000000,18.36,18.36,18.042,18.314,5183,0
+MHNC.US,D,20151008,000000,18.307,18.394,18.266,18.299,13328,0
+MHNC.US,D,20151009,000000,18.36,18.36,18.124,18.224,23397,0
+MHNC.US,D,20151012,000000,18.224,18.325,18.224,18.291,7687,0
+MHNC.US,D,20151013,000000,18.318,18.349,18.314,18.349,2221,0
+MHNC.US,D,20151014,000000,18.366,18.366,18.245,18.273,9775,0
+MHNC.US,D,20151015,000000,18.291,18.394,18.291,18.36,9624,0
+MHNC.US,D,20151016,000000,18.307,18.366,18.307,18.34,5183,0
+MHNC.US,D,20151019,000000,18.232,18.354,18.211,18.299,25914,0
+MHNC.US,D,20151020,000000,18.332,18.332,18.285,18.299,6684,0
+MHNC.US,D,20151021,000000,18.285,18.314,18.021,18.239,9624,0
+MHNC.US,D,20151022,000000,18.318,18.325,18.285,18.285,1186,0
+MHNC.US,D,20151023,000000,18.325,18.349,18.151,18.332,11698,0
+MHNC.US,D,20151026,000000,18.239,18.325,18.211,18.325,3850,0
+MHNC.US,D,20151027,000000,18.318,18.332,18.191,18.332,12439,0
+MHNC.US,D,20151028,000000,18.325,18.394,18.279,18.318,21770,0
+MHNC.US,D,20151029,000000,18.325,18.325,18.076,18.266,25179,0
+MHNC.US,D,20151030,000000,18.205,18.325,18.183,18.318,11698,0
+MHNC.US,D,20151102,000000,18.325,18.36,18.279,18.332,13405,0
+MHNC.US,D,20151103,000000,18.349,18.388,18.279,18.371,25473,0
+MHNC.US,D,20151104,000000,18.366,18.381,18.332,18.349,11731,0
+MHNC.US,D,20151105,000000,18.366,18.388,18.285,18.36,9624,0
+MHNC.US,D,20151106,000000,18.394,18.394,18.245,18.299,9330,0
+MHNC.US,D,20151109,000000,18.314,18.394,18.299,18.366,5018,0
+MHNC.US,D,20151110,000000,18.611,18.673,18.355,18.639,26036,0
+MHNC.US,D,20151111,000000,18.639,18.722,18.631,18.706,7711,0
+MHNC.US,D,20151112,000000,18.597,18.722,18.597,18.716,6399,0
+MHNC.US,D,20151113,000000,18.727,18.727,18.722,18.722,2033,0
+MHNC.US,D,20151116,000000,18.722,18.809,18.68,18.68,12656,0
+MHNC.US,D,20151117,000000,18.732,18.732,18.652,18.687,15710,0
+MHNC.US,D,20151118,000000,18.722,18.722,18.251,18.328,97893,0
+MHNC.US,D,20151119,000000,18.301,18.473,18.275,18.466,42038,0
+MHNC.US,D,20151120,000000,18.425,18.459,18.392,18.41,20073,0
+MHNC.US,D,20151123,000000,18.515,18.581,18.417,18.438,61964,0
+MHNC.US,D,20151124,000000,18.493,18.581,18.48,18.563,26352,0
+MHNC.US,D,20151125,000000,18.555,18.617,18.459,18.521,16438,0
+MHNC.US,D,20151127,000000,18.251,18.451,18.251,18.425,13964,0
+MHNC.US,D,20151130,000000,18.445,18.493,18.334,18.473,34910,0
+MHNC.US,D,20151201,000000,18.493,18.617,18.41,18.617,15184,0
+MHNC.US,D,20151202,000000,18.597,18.706,18.597,18.698,16713,0
+MHNC.US,D,20151203,000000,18.604,18.687,18.588,18.657,18896,0
+MHNC.US,D,20151204,000000,18.631,18.698,18.597,18.631,15566,0
+MHNC.US,D,20151207,000000,18.623,18.631,18.432,18.623,6692,0
+MHNC.US,D,20151208,000000,18.548,18.691,18.548,18.645,15262,0
+MHNC.US,D,20151209,000000,18.611,18.68,18.611,18.673,24436,0
+MHNC.US,D,20151210,000000,18.68,18.74,18.68,18.727,8289,0
+MHNC.US,D,20151211,000000,18.74,18.74,18.645,18.691,3781,0
+MHNC.US,D,20151214,000000,18.623,18.691,18.535,18.57,14804,0
+MHNC.US,D,20151215,000000,18.588,18.664,18.438,18.5,43202,0
+MHNC.US,D,20151216,000000,18.548,18.548,18.301,18.404,11344,0
+MHNC.US,D,20151217,000000,18.31,18.404,18.31,18.384,7420,0
+MHNC.US,D,20151218,000000,18.376,18.392,18.31,18.351,5238,0
+MHNC.US,D,20151221,000000,18.376,18.432,18.177,18.245,54255,0
+MHNC.US,D,20151222,000000,18.28,18.293,18.177,18.245,17947,0
+MHNC.US,D,20151223,000000,18.293,18.31,18.025,18.217,20800,0
+MHNC.US,D,20151224,000000,18.24,18.24,18.183,18.191,6752,0
+MHNC.US,D,20151228,000000,18.033,18.27,18.033,18.217,31466,0
+MHNC.US,D,20151229,000000,18.224,18.384,18.131,18.361,34691,0
+MHNC.US,D,20151230,000000,18.268,18.563,18.204,18.473,28271,0
+MHNC.US,D,20151231,000000,18.541,18.563,18.369,18.535,15024,0
+MHNC.US,D,20160104,000000,18.459,18.722,18.425,18.673,29305,0
+MHNC.US,D,20160105,000000,18.691,18.727,18.5,18.664,32389,0
+MHNC.US,D,20160106,000000,18.48,18.563,18.459,18.466,11584,0
+MHNC.US,D,20160107,000000,18.26,18.563,18.26,18.548,16153,0
+MHNC.US,D,20160108,000000,18.491,18.652,18.448,18.604,9076,0
+MHNC.US,D,20160111,000000,18.528,18.623,18.451,18.604,6290,0
+MHNC.US,D,20160112,000000,18.623,18.623,18.392,18.466,19601,0
+MHNC.US,D,20160113,000000,18.417,18.438,18.217,18.218,13776,0
+MHNC.US,D,20160114,000000,18.28,18.314,18.15,18.177,19657,0
+MHNC.US,D,20160115,000000,18.054,18.328,18.047,18.217,19437,0
+MHNC.US,D,20160119,000000,18.32,18.521,18.15,18.438,25456,0
+MHNC.US,D,20160120,000000,18.224,18.396,17.908,18.122,32307,0
+MHNC.US,D,20160121,000000,18.164,18.493,18.123,18.394,23087,0
+MHNC.US,D,20160122,000000,18.32,18.487,18.32,18.351,10377,0
+MHNC.US,D,20160125,000000,18.26,18.425,18.217,18.275,11630,0
+MHNC.US,D,20160126,000000,18.343,18.343,18.025,18.157,12966,0
+MHNC.US,D,20160127,000000,18.26,18.26,18.122,18.122,7732,0
+MHNC.US,D,20160128,000000,18.134,18.32,18.124,18.286,20352,0
+MHNC.US,D,20160129,000000,18.41,18.425,18.293,18.425,66979,0
+MHNC.US,D,20160201,000000,18.315,18.417,18.286,18.417,78522,0
+MHNC.US,D,20160202,000000,18.417,18.524,18.286,18.425,5867,0
+MHNC.US,D,20160203,000000,18.501,18.501,18.369,18.376,5564,0
+MHNC.US,D,20160204,000000,18.417,18.438,18.268,18.32,13263,0
+MHNC.US,D,20160205,000000,18.251,18.438,18.24,18.31,9487,0
+MHNC.US,D,20160208,000000,18.224,18.425,17.873,17.972,21864,0
+MHNC.US,D,20160209,000000,17.943,18.054,17.559,17.559,10031,0
+MHNC.US,D,20160210,000000,17.506,17.801,17.506,17.744,13142,0
+MHNC.US,D,20160211,000000,17.759,17.856,17.519,17.597,13053,0
+MHNC.US,D,20160212,000000,17.555,17.625,17.177,17.289,25531,0
+MHNC.US,D,20160216,000000,17.744,17.744,17.399,17.526,12765,0
+MHNC.US,D,20160217,000000,17.848,18.209,17.717,17.987,10071,0
+MHNC.US,D,20160218,000000,18.058,18.354,18.058,18.305,7631,0
+MHNC.US,D,20160219,000000,18.305,18.331,18.22,18.324,5078,0
+MHNC.US,D,20160222,000000,18.36,18.6,18.262,18.535,10987,0
+MHNC.US,D,20160223,000000,18.513,18.571,18.354,18.571,7269,0
+MHNC.US,D,20160224,000000,18.549,18.557,18.281,18.557,9488,0
+MHNC.US,D,20160225,000000,18.571,18.843,18.36,18.839,22920,0
+MHNC.US,D,20160226,000000,18.843,18.843,18.5,18.712,13920,0
+MHNC.US,D,20160229,000000,18.725,18.868,18.642,18.745,11856,0
+MHNC.US,D,20160301,000000,18.745,18.745,18.648,18.719,12377,0
+MHNC.US,D,20160302,000000,18.677,18.829,18.642,18.649,9470,0
+MHNC.US,D,20160303,000000,18.73,18.796,18.648,18.788,4521,0
+MHNC.US,D,20160304,000000,18.839,18.839,18.648,18.829,3974,0
+MHNC.US,D,20160307,000000,18.815,18.851,18.673,18.851,25944,0
+MHNC.US,D,20160308,000000,18.794,18.843,18.754,18.826,10150,0
+MHNC.US,D,20160309,000000,18.745,18.843,18.745,18.823,2944,0
+MHNC.US,D,20160310,000000,18.788,18.843,18.691,18.843,9251,0
+MHNC.US,D,20160311,000000,18.772,18.85,18.772,18.813,4407,0
+MHNC.US,D,20160314,000000,18.719,18.851,18.713,18.851,8964,0
+MHNC.US,D,20160315,000000,18.745,18.851,18.745,18.754,8018,0
+MHNC.US,D,20160316,000000,18.808,18.839,18.774,18.839,1657,0
+MHNC.US,D,20160317,000000,18.851,18.851,18.772,18.851,5767,0
+MHNC.US,D,20160318,000000,18.851,18.873,18.487,18.642,21240,0
+MHNC.US,D,20160321,000000,18.619,18.843,18.619,18.829,7423,0
+MHNC.US,D,20160322,000000,18.829,19.063,18.823,19.063,8336,0
+MHNC.US,D,20160323,000000,19.027,19.027,18.877,18.954,10378,0
+MHNC.US,D,20160324,000000,18.695,19.039,18.695,18.857,107573,0
+MHNC.US,D,20160328,000000,18.836,18.905,18.836,18.851,1207,0
+MHNC.US,D,20160329,000000,18.984,18.984,18.857,18.864,2382,0
+MHNC.US,D,20160330,000000,18.788,19.089,18.745,19.027,207588,0
+MHNC.US,D,20160331,000000,19.011,19.063,18.857,19.033,9366,0
+MHNC.US,D,20160401,000000,18.962,18.962,18.772,18.78,12994,0
+MHNC.US,D,20160404,000000,18.772,18.885,18.626,18.765,2943,0
+MHNC.US,D,20160405,000000,18.648,18.871,18.648,18.871,1840,0
+MHNC.US,D,20160406,000000,18.767,18.78,18.737,18.772,2419,0
+MHNC.US,D,20160407,000000,18.677,18.78,18.677,18.753,4249,0
+MHNC.US,D,20160408,000000,18.677,18.772,18.656,18.694,5268,0
+MHNC.US,D,20160411,000000,18.683,18.817,18.683,18.817,1630,0
+MHNC.US,D,20160412,000000,18.767,18.795,18.719,18.719,5095,0
+MHNC.US,D,20160413,000000,18.713,18.796,18.713,18.757,4292,0
+MHNC.US,D,20160414,000000,18.787,18.787,18.677,18.691,8683,0
+MHNC.US,D,20160415,000000,18.691,18.808,18.691,18.719,6868,0
+MHNC.US,D,20160418,000000,18.754,18.754,18.642,18.654,8733,0
+MHNC.US,D,20160419,000000,18.606,18.654,18.549,18.626,22467,0
+MHNC.US,D,20160420,000000,18.606,18.737,18.549,18.549,15062,0
+MHNC.US,D,20160421,000000,18.584,18.66,18.542,18.542,9300,0
+MHNC.US,D,20160422,000000,18.535,18.626,18.535,18.542,7175,0
+MHNC.US,D,20160425,000000,18.549,18.614,18.431,18.431,9082,0
+MHNC.US,D,20160426,000000,18.451,18.521,18.381,18.48,11575,0
+MHNC.US,D,20160427,000000,18.499,18.78,18.473,18.78,16797,0
+MHNC.US,D,20160428,000000,18.857,18.857,18.66,18.767,7728,0
+MHNC.US,D,20160429,000000,18.78,18.788,18.648,18.648,5366,0
+MHNC.US,D,20160502,000000,18.677,18.92,18.677,18.92,4903,0
+MHNC.US,D,20160503,000000,18.823,19.118,18.815,19.02,18804,0
+MHNC.US,D,20160504,000000,18.969,19.015,18.761,18.837,7001,0
+MHNC.US,D,20160505,000000,18.843,18.977,18.843,18.962,9642,0
+MHNC.US,D,20160506,000000,18.808,18.962,18.808,18.962,5138,0
+MHNC.US,D,20160509,000000,18.991,18.992,18.962,18.992,1129,0
+MHNC.US,D,20160510,000000,18.857,19.027,18.857,18.951,6168,0
+MHNC.US,D,20160511,000000,19.179,19.179,18.859,18.921,8146,0
+MHNC.US,D,20160512,000000,18.938,18.982,18.844,18.938,4696,0
+MHNC.US,D,20160513,000000,18.874,18.982,18.874,18.946,6220,0
+MHNC.US,D,20160516,000000,18.938,19.187,18.938,19.031,14789,0
+MHNC.US,D,20160517,000000,19.185,19.187,19.038,19.131,10985,0
+MHNC.US,D,20160518,000000,19.082,19.524,19.082,19.336,5708,0
+MHNC.US,D,20160519,000000,19.266,19.387,19.108,19.317,17554,0
+MHNC.US,D,20160520,000000,19.252,19.404,19.252,19.374,12545,0
+MHNC.US,D,20160523,000000,19.317,19.445,19.174,19.414,15850,0
+MHNC.US,D,20160524,000000,19.445,19.481,19.421,19.43,3964,0
+MHNC.US,D,20160525,000000,19.336,19.445,19.273,19.346,11870,0
+MHNC.US,D,20160526,000000,19.323,19.464,19.237,19.336,6459,0
+MHNC.US,D,20160527,000000,19.309,19.531,19.309,19.496,12102,0
+MHNC.US,D,20160531,000000,19.445,19.566,19.445,19.473,4287,0
+MHNC.US,D,20160601,000000,19.516,19.587,19.439,19.55,4890,0
+MHNC.US,D,20160602,000000,19.496,19.566,19.481,19.566,5687,0
+MHNC.US,D,20160603,000000,19.492,19.551,19.492,19.496,10424,0
+MHNC.US,D,20160606,000000,19.464,19.464,19.374,19.388,22417,0
+MHNC.US,D,20160607,000000,19.374,19.374,19.194,19.288,77151,0
+MHNC.US,D,20160608,000000,19.237,19.323,19.237,19.274,6423,0
+MHNC.US,D,20160609,000000,19.222,19.36,19.222,19.323,35870,0
+MHNC.US,D,20160610,000000,19.179,19.334,19.179,19.266,31233,0
+MHNC.US,D,20160613,000000,19.336,19.336,19.281,19.294,16691,0
+MHNC.US,D,20160614,000000,19.179,19.439,19.179,19.36,5527,0
+MHNC.US,D,20160615,000000,19.323,19.408,19.323,19.378,3341,0
+MHNC.US,D,20160616,000000,19.531,19.531,19.339,19.501,10081,0
+MHNC.US,D,20160617,000000,19.378,19.487,19.339,19.387,1311,0
+MHNC.US,D,20160620,000000,19.516,19.516,19.379,19.464,8378,0
+MHNC.US,D,20160621,000000,19.439,19.623,19.439,19.61,12694,0
+MHNC.US,D,20160622,000000,19.616,19.616,19.473,19.473,10193,0
+MHNC.US,D,20160623,000000,19.587,19.587,19.203,19.203,24994,0
+MHNC.US,D,20160624,000000,18.91,19.424,18.91,19.273,30345,0
+MHNC.US,D,20160627,000000,19.124,19.374,19.124,19.273,5395,0
+MHNC.US,D,20160628,000000,19.387,19.408,19.222,19.222,6661,0
+MHNC.US,D,20160629,000000,19.43,19.438,19.301,19.309,10021,0
+MHNC.US,D,20160630,000000,19.36,19.385,19.266,19.266,7918,0
+MHNC.US,D,20160701,000000,19.21,19.266,19.101,19.137,3821,0
+MHNC.US,D,20160705,000000,19.233,19.374,19.124,19.144,11713,0
+MHNC.US,D,20160706,000000,19.144,19.259,19.131,19.131,6673,0
+MHNC.US,D,20160707,000000,19.152,19.336,19.152,19.336,6472,0
+MHNC.US,D,20160708,000000,19.421,19.539,19.316,19.317,10813,0
+MHNC.US,D,20160711,000000,19.387,19.387,19.209,19.209,28786,0
+MHNC.US,D,20160712,000000,19.216,19.336,19.194,19.27,120486,0
+MHNC.US,D,20160713,000000,19.237,19.309,19.237,19.309,1144,0
+MHNC.US,D,20160714,000000,19.408,19.408,19.259,19.33,7570,0
+MHNC.US,D,20160715,000000,19.246,19.458,19.237,19.446,4011,0
+MHNC.US,D,20160718,000000,19.317,19.55,19.317,19.544,13251,0
+MHNC.US,D,20160719,000000,19.501,19.544,19.46,19.487,3711,0
+MHNC.US,D,20160720,000000,19.445,19.516,19.445,19.475,1976,0
+MHNC.US,D,20160721,000000,19.531,19.531,19.388,19.473,4845,0
+MHNC.US,D,20160722,000000,19.415,19.481,19.415,19.481,1824,0
+MHNC.US,D,20160725,000000,19.451,19.553,19.445,19.553,12119,0
+MHNC.US,D,20160726,000000,19.501,19.524,19.501,19.524,1783,0
+MHNC.US,D,20160727,000000,19.487,19.497,19.36,19.36,9636,0
+MHNC.US,D,20160728,000000,19.336,19.464,19.336,19.464,2904,0
+MHNC.US,D,20160729,000000,19.378,19.443,19.378,19.443,1583,0
+MHNC.US,D,20160801,000000,19.439,19.539,19.439,19.524,2664,0
+MHNC.US,D,20160802,000000,19.481,19.588,19.477,19.587,6455,0
+MHNC.US,D,20160803,000000,19.544,19.623,19.544,19.623,2076,0
+MHNC.US,D,20160804,000000,19.587,19.68,19.587,19.68,7589,0
+MHNC.US,D,20160805,000000,19.695,19.766,19.63,19.659,7145,0
+MHNC.US,D,20160808,000000,19.817,19.817,19.581,19.77,11412,0
+MHNC.US,D,20160809,000000,19.695,19.836,19.695,19.828,13643,0
+MHNC.US,D,20160810,000000,19.773,19.78,19.766,19.78,3284,0
+MHNC.US,D,20160811,000000,19.826,19.826,19.711,19.826,4551,0
+MHNC.US,D,20160812,000000,19.776,19.863,19.776,19.815,4464,0
+MHNC.US,D,20160815,000000,19.732,19.849,19.667,19.732,10327,0
+MHNC.US,D,20160816,000000,19.776,19.809,19.77,19.776,6526,0
+MHNC.US,D,20160817,000000,19.776,19.789,19.645,19.645,5074,0
+MHNC.US,D,20160818,000000,19.652,19.753,19.624,19.753,10734,0
+MHNC.US,D,20160819,000000,19.674,19.822,19.479,19.486,15190,0
+MHNC.US,D,20160822,000000,19.479,19.549,19.411,19.549,6622,0
+MHNC.US,D,20160823,000000,19.587,19.679,19.485,19.613,11335,0
+MHNC.US,D,20160824,000000,19.565,19.74,19.565,19.704,12178,0
+MHNC.US,D,20160825,000000,19.636,19.753,19.636,19.725,6168,0
+MHNC.US,D,20160826,000000,19.688,19.789,19.688,19.725,8432,0
+MHNC.US,D,20160829,000000,19.688,19.688,19.688,19.688,415,0
+MHNC.US,D,20160830,000000,19.645,19.834,19.621,19.696,18142,0
+MHNC.US,D,20160831,000000,19.652,19.732,19.652,19.712,11684,0
+MHNC.US,D,20160901,000000,19.776,19.776,19.66,19.776,6910,0
+MHNC.US,D,20160902,000000,19.667,19.878,19.667,19.814,8026,0
+MHNC.US,D,20160906,000000,19.783,19.936,19.783,19.826,18015,0
+MHNC.US,D,20160907,000000,19.884,19.959,19.805,19.884,7355,0
+MHNC.US,D,20160908,000000,19.927,19.971,19.832,19.869,10331,0
+MHNC.US,D,20160909,000000,19.927,19.927,19.624,19.624,6323,0
+MHNC.US,D,20160912,000000,19.761,19.782,19.61,19.61,5243,0
+MHNC.US,D,20160913,000000,19.71,19.71,19.325,19.325,11716,0
+MHNC.US,D,20160914,000000,19.356,19.68,19.356,19.616,10053,0
+MHNC.US,D,20160915,000000,19.574,19.77,19.574,19.696,8687,0
+MHNC.US,D,20160916,000000,19.753,19.832,19.746,19.77,3521,0
+MHNC.US,D,20160919,000000,19.805,19.863,19.616,19.732,10088,0
+MHNC.US,D,20160920,000000,19.849,19.857,19.66,19.857,7732,0
+MHNC.US,D,20160921,000000,19.732,19.762,19.565,19.645,12848,0
+MHNC.US,D,20160922,000000,19.696,19.71,19.601,19.631,10057,0
+MHNC.US,D,20160923,000000,19.581,19.674,19.581,19.616,5762,0
+MHNC.US,D,20160926,000000,19.624,19.631,19.549,19.574,5835,0
+MHNC.US,D,20160927,000000,19.631,19.631,19.557,19.557,4681,0
+MHNC.US,D,20160928,000000,19.624,19.624,19.5,19.5,2952,0
+MHNC.US,D,20160929,000000,19.592,19.746,19.561,19.746,4756,0
+MHNC.US,D,20160930,000000,19.636,19.636,19.525,19.574,3760,0
+MHNC.US,D,20161003,000000,19.557,19.652,19.549,19.645,6322,0
+MHNC.US,D,20161004,000000,19.601,19.667,19.592,19.616,7297,0
+MHNC.US,D,20161005,000000,19.581,19.636,19.497,19.636,1938,0
+MHNC.US,D,20161006,000000,19.549,19.656,19.506,19.522,24720,0
+MHNC.US,D,20161007,000000,19.5,19.652,19.5,19.565,13573,0
+MHNC.US,D,20161010,000000,19.538,19.634,19.538,19.634,2869,0
+MHNC.US,D,20161011,000000,19.66,19.746,19.593,19.732,9421,0
+MHNC.US,D,20161012,000000,19.66,19.71,19.616,19.696,6860,0
+MHNC.US,D,20161013,000000,19.624,19.652,19.611,19.652,2515,0
+MHNC.US,D,20161014,000000,19.746,19.746,19.318,19.369,16958,0
+MHNC.US,D,20161017,000000,19.382,19.382,19.297,19.333,1743,0
+MHNC.US,D,20161018,000000,19.333,19.587,19.299,19.533,19004,0
+MHNC.US,D,20161019,000000,19.462,19.574,19.446,19.574,5212,0
+MHNC.US,D,20161020,000000,19.564,19.564,19.369,19.504,14961,0
+MHNC.US,D,20161021,000000,19.479,19.479,19.318,19.375,21188,0
+MHNC.US,D,20161024,000000,19.406,19.59,19.406,19.549,8513,0
+MHNC.US,D,20161025,000000,19.419,19.465,19.407,19.443,2901,0
+MHNC.US,D,20161026,000000,19.556,19.556,19.362,19.369,12128,0
+MHNC.US,D,20161027,000000,19.443,19.505,19.375,19.419,14442,0
+MHNC.US,D,20161028,000000,19.392,19.499,19.392,19.4,5676,0
+MHNC.US,D,20161031,000000,19.369,19.547,19.362,19.4,7841,0
+MHNC.US,D,20161101,000000,19.392,19.525,19.282,19.296,7299,0
+MHNC.US,D,20161102,000000,19.187,19.217,19.174,19.179,4232,0
+MHNC.US,D,20161103,000000,19.26,19.26,19.174,19.247,9749,0
+MHNC.US,D,20161104,000000,19.042,19.406,19.042,19.406,6311,0
+MHNC.US,D,20161107,000000,19.581,19.581,19.318,19.479,3752,0
+MHNC.US,D,20161108,000000,19.455,19.546,19.455,19.546,2653,0
+MHNC.US,D,20161109,000000,19.253,19.5,19.253,19.4,5123,0
+MHNC.US,D,20161110,000000,19.675,19.675,19.415,19.475,9713,0
+MHNC.US,D,20161111,000000,19.364,19.372,19.238,19.286,18151,0
+MHNC.US,D,20161114,000000,19.194,19.313,18.132,18.994,16780,0
+MHNC.US,D,20161115,000000,19.157,19.419,19.157,19.335,11680,0
+MHNC.US,D,20161116,000000,19.35,19.49,19.35,19.431,6570,0
+MHNC.US,D,20161117,000000,19.34,19.911,19.34,19.516,11851,0
+MHNC.US,D,20161118,000000,19.49,19.49,19.377,19.452,10236,0
+MHNC.US,D,20161121,000000,19.372,19.519,19.372,19.519,4128,0
+MHNC.US,D,20161122,000000,19.547,19.828,19.491,19.785,9841,0
+MHNC.US,D,20161123,000000,19.698,19.698,19.511,19.689,7324,0
+MHNC.US,D,20161125,000000,19.6,19.764,19.467,19.764,1056,0
+MHNC.US,D,20161128,000000,19.726,19.726,19.313,19.452,23502,0
+MHNC.US,D,20161129,000000,19.364,19.527,19.305,19.527,3649,0
+MHNC.US,D,20161130,000000,19.386,19.386,19.297,19.297,5164,0
+MHNC.US,D,20161201,000000,19.359,19.408,19.026,19.408,10481,0
+MHNC.US,D,20161202,000000,19.49,19.624,19.448,19.547,13761,0
+MHNC.US,D,20161205,000000,19.527,19.675,19.335,19.636,9891,0
+MHNC.US,D,20161206,000000,19.69,19.778,19.69,19.756,9662,0
+MHNC.US,D,20161207,000000,19.698,19.823,19.698,19.823,11478,0
+MHNC.US,D,20161208,000000,19.778,19.817,19.735,19.735,13660,0
+MHNC.US,D,20161209,000000,19.756,19.809,19.567,19.646,13709,0
+MHNC.US,D,20161212,000000,19.675,19.772,19.646,19.72,13598,0
+MHNC.US,D,20161213,000000,19.749,19.809,19.749,19.809,5238,0
+MHNC.US,D,20161214,000000,19.756,19.839,19.756,19.823,16289,0
+MHNC.US,D,20161215,000000,19.809,19.853,19.735,19.828,15163,0
+MHNC.US,D,20161216,000000,19.865,19.865,19.817,19.817,2925,0
+MHNC.US,D,20161219,000000,19.828,19.853,19.823,19.828,3848,0
+MHNC.US,D,20161220,000000,19.837,19.859,19.616,19.742,28555,0
+MHNC.US,D,20161221,000000,19.726,19.801,19.72,19.801,6448,0
+MHNC.US,D,20161222,000000,19.778,19.801,19.778,19.801,1417,0
+MHNC.US,D,20161223,000000,19.792,19.817,19.785,19.809,2234,0
+MHNC.US,D,20161227,000000,19.866,19.942,19.778,19.889,12601,0
+MHNC.US,D,20161228,000000,19.874,19.942,19.809,19.866,2432,0
+MHNC.US,D,20161229,000000,19.828,19.87,19.828,19.87,1030,0
+MHNC.US,D,20161230,000000,19.866,19.97,19.866,19.97,933,0
+MHNC.US,D,20170103,000000,19.853,19.908,19.49,19.712,116554,0
+MHNC.US,D,20170104,000000,19.704,19.823,19.656,19.719,9414,0
+MHNC.US,D,20170105,000000,19.726,19.772,19.675,19.772,5200,0
+MHNC.US,D,20170106,000000,19.727,20.007,19.727,19.97,12643,0
+MHNC.US,D,20170109,000000,20.038,20.038,19.908,19.999,5597,0
+MHNC.US,D,20170110,000000,19.898,20.038,19.823,19.988,9662,0
+MHNC.US,D,20170111,000000,20.038,20.043,20.038,20.038,3524,0
+MHNC.US,D,20170112,000000,20.03,20.03,19.866,19.874,12590,0
+MHNC.US,D,20170113,000000,19.882,20.052,19.872,19.926,3728,0
+MHNC.US,D,20170117,000000,19.853,20.052,19.853,19.866,21879,0
+MHNC.US,D,20170118,000000,19.889,19.911,19.843,19.911,812,0
+MHNC.US,D,20170119,000000,19.862,19.898,19.853,19.862,13910,0
+MHNC.US,D,20170120,000000,19.866,19.898,19.853,19.853,10862,0
+MHNC.US,D,20170123,000000,19.862,19.961,19.862,19.951,3387,0
+MHNC.US,D,20170124,000000,19.911,19.942,19.675,19.882,50111,0
+MHNC.US,D,20170125,000000,19.823,19.853,19.764,19.809,6257,0
+MHNC.US,D,20170126,000000,19.817,19.955,19.817,19.95,6121,0
+MHNC.US,D,20170127,000000,19.918,20.04,19.918,20.014,7062,0
+MHNC.US,D,20170130,000000,19.97,19.97,19.837,19.837,14637,0
+MHNC.US,D,20170131,000000,19.962,19.979,19.874,19.954,8570,0
+MHNC.US,D,20170201,000000,19.955,19.989,19.955,19.989,923,0
+MHNC.US,D,20170202,000000,19.994,20.149,19.994,20.149,4576,0
+MHNC.US,D,20170203,000000,20.122,20.147,20.001,20.147,9531,0
+MHNC.US,D,20170206,000000,20.015,20.264,20.015,20.264,10289,0
+MHNC.US,D,20170207,000000,20.223,20.286,20.077,20.189,82402,0
+MHNC.US,D,20170208,000000,20.331,20.331,20.156,20.163,6381,0
+MHNC.US,D,20170209,000000,20.223,20.433,20.211,20.328,6696,0
+MHNC.US,D,20170210,000000,20.326,20.326,20.274,20.274,3874,0
+MHNC.US,D,20170213,000000,20.308,20.555,20.094,20.187,32630,0
+MHNC.US,D,20170214,000000,20.286,20.286,20.075,20.226,14991,0
+MHNC.US,D,20170215,000000,20.217,20.376,20.18,20.18,8702,0
+MHNC.US,D,20170216,000000,20.209,20.209,20.121,20.187,14712,0
+MHNC.US,D,20170217,000000,20.044,20.289,20.044,20.141,17072,0
+MHNC.US,D,20170221,000000,20.141,20.141,20.104,20.112,7537,0
+MHNC.US,D,20170222,000000,20.141,20.182,20.141,20.177,1281,0
+MHNC.US,D,20170223,000000,20.226,20.34,20.18,20.203,8890,0
+MHNC.US,D,20170224,000000,20.157,20.187,20.105,20.164,2726,0
+MHNC.US,D,20170227,000000,20.126,20.217,20.112,20.112,2276,0
+MHNC.US,D,20170228,000000,20.075,20.181,20.03,20.09,9572,0
+MHNC.US,D,20170301,000000,20.193,20.193,19.993,20.095,8412,0
+MHNC.US,D,20170302,000000,20.112,20.258,20.104,20.258,4089,0
+MHNC.US,D,20170303,000000,20.203,20.308,20.172,20.3,9694,0
+MHNC.US,D,20170306,000000,20.392,20.392,20.244,20.254,3447,0
+MHNC.US,D,20170307,000000,20.112,20.277,20.112,20.248,5881,0
+MHNC.US,D,20170308,000000,20.121,20.23,20.086,20.138,10497,0
+MHNC.US,D,20170309,000000,20.18,20.248,20.123,20.248,7378,0
+MHNC.US,D,20170310,000000,20.149,20.179,20.149,20.179,1770,0
+MHNC.US,D,20170313,000000,20.135,20.203,20.013,20.203,1935,0
+MHNC.US,D,20170314,000000,20.134,20.134,20.121,20.121,1502,0
+MHNC.US,D,20170315,000000,20.217,20.367,20.217,20.367,8566,0
+MHNC.US,D,20170316,000000,20.24,20.555,20.217,20.555,6869,0
+MHNC.US,D,20170317,000000,20.435,20.548,20.413,20.413,7667,0
+MHNC.US,D,20170320,000000,20.398,20.555,20.24,20.555,38395,0
+MHNC.US,D,20170321,000000,20.51,20.534,20.316,20.316,7227,0
+MHNC.US,D,20170322,000000,20.277,20.51,20.277,20.337,8309,0
+MHNC.US,D,20170323,000000,20.382,20.429,20.318,20.429,16790,0
+MHNC.US,D,20170324,000000,20.374,20.403,20.316,20.33,14964,0
+MHNC.US,D,20170327,000000,20.24,20.323,20.24,20.254,15544,0
+MHNC.US,D,20170328,000000,20.203,20.342,20.203,20.316,21606,0
+MHNC.US,D,20170329,000000,20.286,20.286,20.194,20.203,2439,0
+MHNC.US,D,20170330,000000,20.18,20.27,20.18,20.193,8256,0
+MHNC.US,D,20170331,000000,20.254,20.254,20.217,20.23,20986,0
+MHNC.US,D,20170403,000000,20.209,20.286,20.209,20.286,17777,0
+MHNC.US,D,20170404,000000,20.263,20.33,20.217,20.23,24393,0
+MHNC.US,D,20170405,000000,20.263,20.263,20.172,20.172,6399,0
+MHNC.US,D,20170406,000000,20.164,20.254,20.14,20.24,7008,0
+MHNC.US,D,20170407,000000,20.203,20.367,20.203,20.254,3131,0
+MHNC.US,D,20170410,000000,20.338,20.364,20.291,20.316,6055,0
+MHNC.US,D,20170411,000000,20.263,20.33,19.321,19.445,60713,0
+MHNC.US,D,20170412,000000,19.579,19.579,19.012,19.36,53808,0
+MHNC.US,D,20170413,000000,19.36,19.694,19.314,19.435,19736,0
+MHNC.US,D,20170417,000000,19.426,19.456,19.314,19.456,6486,0
+MHNC.US,D,20170418,000000,19.524,19.553,19.342,19.524,16574,0
+MHNC.US,D,20170419,000000,19.541,19.923,19.398,19.923,10173,0
+MHNC.US,D,20170420,000000,19.794,19.866,19.653,19.832,6544,0
+MHNC.US,D,20170421,000000,19.803,19.864,19.766,19.766,3338,0
+MHNC.US,D,20170424,000000,19.69,19.803,19.63,19.766,8623,0
+MHNC.US,D,20170425,000000,19.675,19.832,19.675,19.832,12031,0
+MHNC.US,D,20170426,000000,19.713,19.851,19.585,19.727,8975,0
+MHNC.US,D,20170427,000000,19.743,19.832,19.727,19.831,7445,0
+MHNC.US,D,20170428,000000,19.909,19.909,19.727,19.841,16734,0
+MHNC.US,D,20170501,000000,19.856,19.878,19.834,19.878,12806,0
+MHNC.US,D,20170502,000000,19.885,19.885,19.727,19.885,11031,0
+MHNC.US,D,20170503,000000,19.874,19.878,19.823,19.824,15731,0
+MHNC.US,D,20170504,000000,19.87,19.903,19.807,19.903,6504,0
+MHNC.US,D,20170505,000000,19.818,19.954,19.791,19.954,19687,0
+MHNC.US,D,20170508,000000,19.818,19.856,19.77,19.803,9280,0
+MHNC.US,D,20170509,000000,19.794,19.939,19.653,19.939,15569,0
+MHNC.US,D,20170510,000000,19.826,20.095,19.826,20.078,14272,0
+MHNC.US,D,20170511,000000,19.948,20.169,19.948,20.086,2136,0
+MHNC.US,D,20170512,000000,20.087,20.162,19.978,20.162,6088,0
+MHNC.US,D,20170515,000000,20.024,20.237,20.024,20.16,12130,0
+MHNC.US,D,20170516,000000,20.131,20.227,20.107,20.107,7511,0
+MHNC.US,D,20170517,000000,20.062,20.437,20.062,20.363,11656,0
+MHNC.US,D,20170518,000000,20.138,20.316,20.138,20.269,18817,0
+MHNC.US,D,20170519,000000,20.184,20.392,20.184,20.384,3062,0
+MHNC.US,D,20170522,000000,20.33,20.683,20.33,20.513,8489,0
+MHNC.US,D,20170523,000000,20.552,20.552,20.323,20.469,8565,0
+MHNC.US,D,20170524,000000,20.422,20.476,20.368,20.45,11857,0
+MHNC.US,D,20170525,000000,20.546,20.546,20.446,20.492,7464,0
+MHNC.US,D,20170526,000000,20.636,20.636,20.462,20.475,1921,0
+MHNC.US,D,20170530,000000,20.454,20.539,20.368,20.368,9086,0
+MHNC.US,D,20170531,000000,20.384,20.52,20.383,20.52,3562,0
+MHNC.US,D,20170601,000000,20.736,20.736,20.376,20.46,13832,0
+MHNC.US,D,20170602,000000,20.539,20.539,20.408,20.446,1848,0
+MHNC.US,D,20170605,000000,20.376,20.448,20.323,20.368,7578,0
+MHNC.US,D,20170606,000000,20.323,20.353,20.323,20.338,2596,0
+MHNC.US,D,20170607,000000,20.354,20.422,20.354,20.376,8452,0
+MHNC.US,D,20170608,000000,20.338,20.452,20.338,20.376,5894,0
+MHNC.US,D,20170609,000000,20.399,20.422,20.392,20.414,4486,0
+MHNC.US,D,20170612,000000,20.408,20.413,20.269,20.308,9584,0
+MHNC.US,D,20170613,000000,20.412,20.444,20.363,20.422,3948,0
+MHNC.US,D,20170614,000000,20.403,20.469,20.403,20.45,3670,0
+MHNC.US,D,20170615,000000,20.421,20.469,20.415,20.469,5257,0
+MHNC.US,D,20170616,000000,20.408,20.476,20.408,20.466,15874,0
+MHNC.US,D,20170619,000000,20.476,20.5,20.41,20.459,11890,0
+MHNC.US,D,20170620,000000,20.414,20.507,20.414,20.507,12753,0
+MHNC.US,D,20170621,000000,20.46,20.538,20.46,20.536,2304,0
+MHNC.US,D,20170622,000000,20.478,20.552,20.478,20.53,18957,0
+MHNC.US,D,20170623,000000,20.437,20.565,20.437,20.508,1786,0
+MHNC.US,D,20170626,000000,20.454,20.653,20.454,20.53,3197,0
+MHNC.US,D,20170627,000000,20.399,20.56,20.399,20.56,5854,0
+MHNC.US,D,20170628,000000,20.469,20.705,20.469,20.632,98662,0
+MHNC.US,D,20170629,000000,20.605,20.644,20.591,20.644,6595,0
+MHNC.US,D,20170630,000000,20.623,20.699,20.623,20.662,5235,0
+MHNC.US,D,20170703,000000,20.591,20.705,20.591,20.699,2114,0
+MHNC.US,D,20170705,000000,20.641,20.714,20.591,20.714,5172,0
+MHNC.US,D,20170706,000000,20.63,20.63,20.53,20.53,1638,0
+MHNC.US,D,20170707,000000,20.623,20.714,20.522,20.683,7957,0
+MHNC.US,D,20170710,000000,20.602,20.714,20.582,20.714,6386,0
+MHNC.US,D,20170711,000000,20.691,20.705,20.546,20.705,6409,0
+MHNC.US,D,20170712,000000,20.552,20.691,20.552,20.623,3098,0
+MHNC.US,D,20170713,000000,20.634,20.653,20.591,20.644,4311,0
+MHNC.US,D,20170714,000000,20.623,20.705,20.539,20.591,23841,0
+MHNC.US,D,20170717,000000,20.568,20.705,20.568,20.705,10085,0
+MHNC.US,D,20170718,000000,20.683,20.714,20.635,20.675,3547,0
+MHNC.US,D,20170719,000000,20.715,20.736,20.652,20.682,5258,0
+MHNC.US,D,20170720,000000,20.661,20.661,20.577,20.591,5617,0
+MHNC.US,D,20170721,000000,20.546,20.608,20.546,20.605,5814,0
+MHNC.US,D,20170724,000000,20.552,20.705,20.551,20.699,3867,0
+MHNC.US,D,20170725,000000,20.624,20.624,20.624,20.624,1445,0
+MHNC.US,D,20170727,000000,20.585,20.605,20.585,20.605,783,0
+MHNC.US,D,20170728,000000,20.585,20.669,20.568,20.669,3146,0
+MHNC.US,D,20170731,000000,20.568,20.789,20.56,20.705,29051,0
+MHNC.US,D,20170801,000000,20.591,20.76,20.591,20.76,6291,0
+MHNC.US,D,20170802,000000,20.769,20.79,20.736,20.789,10363,0
+MHNC.US,D,20170803,000000,20.86,20.86,20.669,20.86,4966,0
+MHNC.US,D,20170804,000000,20.868,20.868,20.837,20.839,3213,0
+MHNC.US,D,20170807,000000,20.868,20.965,20.829,20.96,4255,0
+MHNC.US,D,20170808,000000,20.821,20.862,20.743,20.862,8763,0
+MHNC.US,D,20170809,000000,20.623,20.623,20.116,20.116,55899,0
+MHNC.US,D,20170810,000000,20.092,20.092,19.903,20.017,23823,0
+MHNC.US,D,20170811,000000,19.914,20.437,19.914,20.422,13761,0
+MHNC.US,D,20170814,000000,20.593,20.78,20.167,20.704,10863,0
+MHNC.US,D,20170815,000000,20.922,20.922,20.188,20.89,13349,0
+MHNC.US,D,20170816,000000,20.908,20.961,20.707,20.961,10517,0
+MHNC.US,D,20170817,000000,20.82,20.86,20.813,20.851,1024,0
+MHNC.US,D,20170818,000000,20.899,20.899,20.774,20.844,3869,0
+MHNC.US,D,20170821,000000,20.741,20.789,20.29,20.508,28926,0
+MHNC.US,D,20170822,000000,20.47,20.655,20.432,20.493,9751,0
+MHNC.US,D,20170823,000000,20.407,20.508,20.407,20.476,8184,0
+MHNC.US,D,20170824,000000,20.493,20.559,20.352,20.414,13791,0
+MHNC.US,D,20170825,000000,20.488,20.501,20.375,20.375,8956,0
+MHNC.US,D,20170828,000000,20.399,20.399,20.304,20.399,8667,0
+MHNC.US,D,20170829,000000,20.392,20.501,20.273,20.407,13344,0
+MHNC.US,D,20170830,000000,20.313,20.508,20.273,20.508,9947,0
+MHNC.US,D,20170831,000000,20.454,20.704,20.373,20.688,15610,0
+MHNC.US,D,20170901,000000,20.704,20.704,20.407,20.493,33064,0
+MHNC.US,D,20170905,000000,20.476,20.696,20.352,20.383,9238,0
+MHNC.US,D,20170906,000000,20.336,20.392,20.328,20.383,14694,0
+MHNC.US,D,20170907,000000,20.392,20.485,20.134,20.446,41700,0
+MHNC.US,D,20170908,000000,20.273,20.461,20.273,20.331,29504,0
+MHNC.US,D,20170911,000000,20.47,20.47,20.361,20.437,1519,0
+MHNC.US,D,20170912,000000,20.399,20.501,20.399,20.476,12314,0
+MHNC.US,D,20170913,000000,20.508,20.508,20.432,20.432,8799,0
+MHNC.US,D,20170914,000000,20.399,20.508,20.337,20.399,9118,0
+MHNC.US,D,20170915,000000,20.461,20.47,20.392,20.47,7618,0
+MHNC.US,D,20170918,000000,20.508,20.623,20.493,20.493,4106,0
+MHNC.US,D,20170919,000000,20.648,20.648,20.462,20.602,15035,0
+MHNC.US,D,20170920,000000,20.594,20.594,20.399,20.399,3606,0
+MHNC.US,D,20170921,000000,20.375,20.554,20.375,20.432,5214,0
+MHNC.US,D,20170922,000000,20.437,20.471,20.422,20.422,11807,0
+MHNC.US,D,20170925,000000,20.432,20.508,20.344,20.344,12755,0
+MHNC.US,D,20170926,000000,20.375,20.493,20.361,20.361,4584,0
+MHNC.US,D,20170927,000000,20.399,20.479,20.328,20.328,12325,0
+MHNC.US,D,20170928,000000,20.313,20.461,20.313,20.446,9066,0
+MHNC.US,D,20170929,000000,20.434,20.526,20.418,20.44,21711,0
+MHNC.US,D,20171002,000000,20.446,20.47,20.446,20.47,2519,0
+MHNC.US,D,20171003,000000,20.454,20.454,20.407,20.407,3039,0
+MHNC.US,D,20171004,000000,20.414,20.466,20.414,20.422,3458,0
+MHNC.US,D,20171005,000000,20.454,20.632,20.454,20.476,26090,0
+MHNC.US,D,20171006,000000,20.47,20.628,20.432,20.508,38202,0
+MHNC.US,D,20171009,000000,20.456,20.508,20.446,20.47,959,0
+MHNC.US,D,20171010,000000,20.446,20.618,20.414,20.508,4515,0
+MHNC.US,D,20171011,000000,20.639,20.639,20.313,20.321,11439,0
+MHNC.US,D,20171012,000000,20.313,20.47,20.313,20.396,8679,0
+MHNC.US,D,20171013,000000,20.437,20.657,20.364,20.4,7190,0
+MHNC.US,D,20171016,000000,20.454,20.493,20.454,20.493,2522,0
+MHNC.US,D,20171017,000000,20.59,20.64,20.361,20.461,13914,0
+MHNC.US,D,20171018,000000,20.432,20.469,20.321,20.375,10034,0
+MHNC.US,D,20171019,000000,20.344,20.371,20.336,20.371,2701,0
+MHNC.US,D,20171020,000000,20.346,20.422,20.328,20.367,13576,0
+MHNC.US,D,20171023,000000,20.432,20.454,20.362,20.401,5078,0
+MHNC.US,D,20171024,000000,20.446,20.446,20.399,20.407,1572,0
+MHNC.US,D,20171025,000000,20.446,20.701,20.392,20.593,16452,0
+MHNC.US,D,20171026,000000,20.682,20.682,20.682,20.682,753,0
+MHNC.US,D,20171027,000000,20.674,20.674,20.674,20.674,8614,0
+MHNC.US,D,20171030,000000,20.688,20.688,20.673,20.688,854,0
+MHNC.US,D,20171031,000000,20.751,20.86,20.657,20.728,8533,0
+MHNC.US,D,20171101,000000,20.899,20.899,20.399,20.432,4992,0
+MHNC.US,D,20171102,000000,20.485,20.485,20.156,20.313,7392,0
+MHNC.US,D,20171103,000000,20.392,20.58,20.392,20.493,3803,0
+MHNC.US,D,20171106,000000,20.533,20.533,20.024,20.194,29481,0
+MHNC.US,D,20171107,000000,20.188,20.233,20.141,20.148,8939,0
+MHNC.US,D,20171108,000000,20.148,20.194,20.148,20.148,4845,0
+MHNC.US,D,20171109,000000,19.782,20.233,19.562,20.194,30435,0
+MHNC.US,D,20171110,000000,19.977,20.251,19.977,20.251,11482,0
+MHNC.US,D,20171113,000000,20.147,20.233,20.109,20.227,7755,0
+MHNC.US,D,20171114,000000,20.193,20.329,20.13,20.329,11245,0
+MHNC.US,D,20171115,000000,20.22,20.329,20.22,20.267,6050,0
+MHNC.US,D,20171116,000000,20.252,20.417,20.193,20.388,8317,0
+MHNC.US,D,20171117,000000,20.461,20.461,20.343,20.386,11854,0
+MHNC.US,D,20171120,000000,20.243,20.243,19.176,19.448,156874,0
+MHNC.US,D,20171121,000000,19.502,19.797,19.24,19.342,102037,0
+MHNC.US,D,20171122,000000,19.392,19.678,19.382,19.575,17403,0
+MHNC.US,D,20171124,000000,19.584,19.806,19.471,19.702,33946,0
+MHNC.US,D,20171127,000000,19.703,19.877,19.518,19.518,42807,0
+MHNC.US,D,20171128,000000,19.502,19.678,19.414,19.575,40879,0
+MHNC.US,D,20171129,000000,19.584,19.693,19.509,19.684,24106,0
+MHNC.US,D,20171130,000000,19.575,19.703,19.509,19.509,31331,0
+MHNC.US,D,20171201,000000,19.703,19.703,19.544,19.663,30264,0
+MHNC.US,D,20171204,000000,19.646,19.703,19.502,19.663,35997,0
+MHNC.US,D,20171205,000000,19.693,19.741,19.626,19.631,15277,0
+MHNC.US,D,20171206,000000,19.631,19.678,19.578,19.678,23129,0
+MHNC.US,D,20171207,000000,19.678,19.678,19.589,19.644,18288,0
+MHNC.US,D,20171208,000000,19.67,19.749,19.566,19.623,40538,0
+MHNC.US,D,20171211,000000,19.606,19.663,19.448,19.575,112638,0
+MHNC.US,D,20171212,000000,19.536,19.623,19.431,19.479,37285,0
+MHNC.US,D,20171213,000000,19.422,19.486,19.342,19.36,22311,0
+MHNC.US,D,20171214,000000,19.479,19.526,19.367,19.526,22410,0
+MHNC.US,D,20171215,000000,19.448,19.646,19.448,19.646,27942,0
+MHNC.US,D,20171218,000000,19.623,19.797,19.502,19.526,46566,0
+MHNC.US,D,20171219,000000,19.536,19.781,19.536,19.65,70143,0
+MHNC.US,D,20171220,000000,19.644,19.663,19.611,19.636,61745,0
+MHNC.US,D,20171221,000000,19.623,19.726,19.623,19.663,34334,0
+MHNC.US,D,20171222,000000,19.71,19.902,19.654,19.654,33541,0
+MHNC.US,D,20171226,000000,19.67,19.749,19.623,19.623,24622,0
+MHNC.US,D,20171227,000000,19.584,19.623,19.502,19.522,16981,0
+MHNC.US,D,20171228,000000,19.502,19.554,19.407,19.471,43956,0
+MHNC.US,D,20171229,000000,19.471,19.555,19.422,19.448,32556,0
+MHNC.US,D,20180102,000000,19.557,19.693,19.479,19.67,12622,0
+MHNC.US,D,20180103,000000,19.556,19.623,19.502,19.502,9988,0
+MHNC.US,D,20180104,000000,19.613,19.677,19.557,19.566,52266,0
+MHNC.US,D,20180105,000000,19.584,19.584,19.544,19.544,32686,0
+MHNC.US,D,20180108,000000,19.544,19.674,19.469,19.479,33374,0
+MHNC.US,D,20180109,000000,19.63,19.654,19.502,19.584,16875,0
+MHNC.US,D,20180110,000000,19.584,19.717,19.526,19.526,28285,0
+MHNC.US,D,20180111,000000,19.526,19.703,19.526,19.623,16581,0
+MHNC.US,D,20180112,000000,19.584,19.694,19.518,19.536,16024,0
+MHNC.US,D,20180116,000000,19.536,19.536,19.296,19.448,44832,0
+MHNC.US,D,20180117,000000,19.448,19.448,19.217,19.264,30532,0
+MHNC.US,D,20180118,000000,19.136,19.136,18.516,18.587,95906,0
+MHNC.US,D,20180119,000000,18.706,18.706,17.504,17.647,67973,0
+MHNC.US,D,20180122,000000,17.672,18.15,17.672,17.984,43955,0
+MHNC.US,D,20180123,000000,18.061,18.316,18.061,18.252,65217,0
+MHNC.US,D,20180124,000000,18.26,18.26,17.975,18.18,56311,0
+MHNC.US,D,20180125,000000,18.086,18.277,18.021,18.15,37827,0
+MHNC.US,D,20180126,000000,18.141,18.351,18.11,18.118,38856,0
+MHNC.US,D,20180129,000000,18.046,18.132,17.601,17.727,26933,0
+MHNC.US,D,20180130,000000,17.68,17.704,17.418,17.553,11134,0
+MHNC.US,D,20180131,000000,17.521,17.907,17.513,17.584,11713,0
+MHNC.US,D,20180201,000000,17.513,17.68,17.513,17.633,25892,0
+MHNC.US,D,20180202,000000,17.473,17.616,17.156,17.601,263921,0
+MHNC.US,D,20180205,000000,17.601,17.814,17.511,17.655,18411,0
+MHNC.US,D,20180206,000000,17.744,17.744,17.397,17.686,27436,0
+MHNC.US,D,20180207,000000,17.74,17.74,17.434,17.513,15818,0
+MHNC.US,D,20180208,000000,17.624,17.624,17.036,17.195,25955,0
+MHNC.US,D,20180209,000000,17.075,17.195,16.796,17.087,15705,0
+MHNC.US,D,20180212,000000,17.249,17.553,17.249,17.533,24024,0
+MHNC.US,D,20180213,000000,17.553,17.672,17.504,17.513,27093,0
+MHNC.US,D,20180214,000000,17.586,17.586,17.171,17.26,32550,0
+MHNC.US,D,20180215,000000,17.244,17.244,16.992,16.999,26752,0
+MHNC.US,D,20180216,000000,16.999,17.138,16.601,16.642,32476,0
+MHNC.US,D,20180220,000000,16.861,17.364,16.861,16.861,22483,0
+MHNC.US,D,20180221,000000,16.861,17.017,16.731,17.017,27204,0
+MHNC.US,D,20180222,000000,17.009,17.236,16.894,17.082,13948,0
+MHNC.US,D,20180223,000000,17.105,17.415,17.043,17.073,11159,0
+MHNC.US,D,20180226,000000,17.13,17.444,16.977,16.983,21253,0
+MHNC.US,D,20180227,000000,17.082,17.212,16.934,17.065,7067,0
+MHNC.US,D,20180228,000000,16.722,16.722,15.169,16.161,123965,0
+MHNC.US,D,20180301,000000,16.187,16.299,15.664,16.161,54410,0
+MHNC.US,D,20180302,000000,16.22,16.22,15.827,16.154,11376,0
+MHNC.US,D,20180305,000000,16.154,16.43,16.154,16.251,21547,0
+MHNC.US,D,20180306,000000,16.273,16.471,15.942,16.308,23959,0
+MHNC.US,D,20180307,000000,16.284,16.503,16.243,16.503,28643,0
+MHNC.US,D,20180308,000000,16.667,16.877,16.536,16.837,28002,0
+MHNC.US,D,20180309,000000,16.885,17.041,16.642,17.041,297546,0
+MHNC.US,D,20180312,000000,17.041,17.041,16.715,16.943,50835,0
+MHNC.US,D,20180313,000000,16.885,16.934,16.609,16.927,16200,0
+MHNC.US,D,20180314,000000,16.813,16.885,16.78,16.789,15165,0
+MHNC.US,D,20180315,000000,16.7,16.748,16.503,16.748,12939,0
+MHNC.US,D,20180316,000000,16.627,16.763,16.56,16.69,15599,0
+MHNC.US,D,20180319,000000,16.56,16.7,16.357,16.496,8553,0
+MHNC.US,D,20180320,000000,16.474,16.479,16.348,16.398,27650,0
+MHNC.US,D,20180321,000000,16.292,16.852,16.292,16.438,23704,0
+MHNC.US,D,20180322,000000,16.486,16.52,16.274,16.274,44946,0
+MHNC.US,D,20180323,000000,16.284,16.384,15.813,16.014,46471,0
+MHNC.US,D,20180326,000000,16.031,16.073,15.788,15.954,16788,0
+MHNC.US,D,20180327,000000,15.901,15.986,15.746,15.845,29472,0
+MHNC.US,D,20180328,000000,15.763,16.137,15.705,16.137,21161,0
+MHNC.US,D,20180329,000000,15.776,16.032,15.776,15.868,24796,0
+MHNC.US,D,20180402,000000,15.974,15.996,15.584,15.658,37938,0
+MHNC.US,D,20180403,000000,15.624,15.705,15.568,15.664,55558,0
+MHNC.US,D,20180404,000000,15.715,15.845,15.591,15.699,20170,0
+MHNC.US,D,20180405,000000,15.632,15.78,15.478,15.624,8972,0
+MHNC.US,D,20180406,000000,15.638,15.853,15.583,15.853,55655,0
+MHNC.US,D,20180409,000000,15.868,16.121,15.868,16.113,30387,0
+MHNC.US,D,20180410,000000,16.113,16.421,15.968,16.389,30063,0
+MHNC.US,D,20180411,000000,16.478,16.478,16.243,16.301,11255,0
+MHNC.US,D,20180412,000000,16.22,16.438,16.22,16.374,28546,0
+MHNC.US,D,20180413,000000,16.335,16.438,16.261,16.335,19925,0
+MHNC.US,D,20180416,000000,16.406,16.528,16.275,16.335,10889,0
+MHNC.US,D,20180417,000000,16.292,16.821,16.292,16.821,19018,0
+MHNC.US,D,20180418,000000,16.658,16.789,16.609,16.667,15254,0
+MHNC.US,D,20180419,000000,16.569,16.894,16.569,16.74,14657,0
+MHNC.US,D,20180420,000000,16.627,16.885,16.627,16.845,40510,0
+MHNC.US,D,20180423,000000,16.885,16.934,16.601,16.813,20011,0
+MHNC.US,D,20180424,000000,16.878,17.155,16.748,17.146,24829,0
+MHNC.US,D,20180425,000000,17.032,17.203,17.032,17.089,25599,0
+MHNC.US,D,20180426,000000,17.104,17.203,17.104,17.13,17304,0
+MHNC.US,D,20180427,000000,17.041,17.317,16.999,17.317,12050,0
+MHNC.US,D,20180430,000000,17.203,17.343,17.149,17.277,11326,0
+MHNC.US,D,20180501,000000,17.227,17.35,17.138,17.146,5993,0
+MHNC.US,D,20180502,000000,17.187,17.292,17.138,17.292,6710,0
+MHNC.US,D,20180503,000000,17.121,17.317,17.098,17.236,23036,0
+MHNC.US,D,20180504,000000,17.292,17.341,17.292,17.292,736,0
+MHNC.US,D,20180507,000000,17.374,17.398,17.14,17.364,8065,0
+MHNC.US,D,20180508,000000,17.405,17.415,17.179,17.343,18125,0
+MHNC.US,D,20180509,000000,17.374,17.374,17.212,17.212,12607,0
+MHNC.US,D,20180510,000000,17.325,17.717,17.317,17.69,29752,0
+MHNC.US,D,20180511,000000,17.944,18.303,17.929,18.178,19736,0
+MHNC.US,D,20180514,000000,18.338,18.362,18.006,18.08,16153,0
+MHNC.US,D,20180515,000000,18.047,18.047,17.589,17.632,14607,0
+MHNC.US,D,20180516,000000,17.589,17.987,17.473,17.697,21409,0
+MHNC.US,D,20180517,000000,17.715,17.715,17.482,17.589,11148,0
+MHNC.US,D,20180518,000000,17.655,17.964,17.632,17.931,4152,0
+MHNC.US,D,20180521,000000,17.814,18.021,17.814,17.946,12211,0
+MHNC.US,D,20180522,000000,17.683,18.014,17.618,17.898,8407,0
+MHNC.US,D,20180523,000000,17.757,17.964,17.697,17.771,10191,0
+MHNC.US,D,20180524,000000,17.664,17.753,17.564,17.748,10633,0
+MHNC.US,D,20180525,000000,17.64,17.832,17.547,17.589,12966,0
+MHNC.US,D,20180529,000000,17.515,17.56,17.298,17.439,9059,0
+MHNC.US,D,20180530,000000,17.464,17.632,17.398,17.632,8931,0
+MHNC.US,D,20180531,000000,17.715,17.764,17.508,17.682,14823,0
+MHNC.US,D,20180601,000000,17.764,17.837,17.651,17.738,14865,0
+MHNC.US,D,20180604,000000,17.78,17.954,17.711,17.771,9487,0
+MHNC.US,D,20180605,000000,17.964,18.03,17.798,17.964,31187,0
+MHNC.US,D,20180606,000000,17.996,18.254,17.973,18.131,42412,0
+MHNC.US,D,20180607,000000,18.155,18.28,18.047,18.088,40840,0
+MHNC.US,D,20180608,000000,18.17,18.296,18.113,18.287,48366,0
+MHNC.US,D,20180611,000000,18.355,18.355,18.006,18.08,7640,0
+MHNC.US,D,20180612,000000,18.146,18.178,17.982,18.08,8407,0
+MHNC.US,D,20180613,000000,17.996,18.088,17.798,17.814,14503,0
+MHNC.US,D,20180614,000000,17.832,18.165,17.832,18.039,7913,0
+MHNC.US,D,20180615,000000,17.88,18.447,17.88,18.262,12555,0
+MHNC.US,D,20180618,000000,18.278,18.496,18.246,18.388,7215,0
+MHNC.US,D,20180619,000000,18.388,18.496,18.131,18.38,3307,0
+MHNC.US,D,20180620,000000,18.38,18.727,18.317,18.646,23588,0
+MHNC.US,D,20180621,000000,18.671,18.912,18.671,18.795,23482,0
+MHNC.US,D,20180622,000000,18.82,19.129,18.364,18.87,19260,0
+MHNC.US,D,20180625,000000,18.855,18.878,18.787,18.861,7153,0
+MHNC.US,D,20180626,000000,18.861,18.861,18.673,18.837,2004,0
+MHNC.US,D,20180627,000000,18.812,18.861,18.628,18.812,10620,0
+MHNC.US,D,20180628,000000,18.671,18.721,18.585,18.713,22522,0
+MHNC.US,D,20180629,000000,18.713,18.837,18.659,18.804,37700,0
+MHNC.US,D,20180702,000000,18.804,19.002,18.713,18.961,15958,0
+MHNC.US,D,20180703,000000,18.995,19.102,18.97,19.102,6263,0
+MHNC.US,D,20180705,000000,19.111,19.129,18.89,19.093,12691,0
+MHNC.US,D,20180706,000000,19.062,19.203,19.062,19.203,9690,0
+MHNC.US,D,20180709,000000,19.194,19.319,19.191,19.286,8643,0
+MHNC.US,D,20180710,000000,19.27,19.319,19.194,19.252,5722,0
+MHNC.US,D,20180711,000000,19.212,19.303,19.111,19.269,7989,0
+MHNC.US,D,20180712,000000,19.17,19.592,19.17,19.245,18004,0
+MHNC.US,D,20180713,000000,19.377,19.559,19.377,19.518,4813,0
+MHNC.US,D,20180716,000000,19.586,19.586,19.419,19.502,7694,0
+MHNC.US,D,20180717,000000,19.469,19.469,19.253,19.395,15771,0
+MHNC.US,D,20180718,000000,19.377,19.502,19.377,19.469,3004,0
+MHNC.US,D,20180719,000000,19.37,19.569,19.037,19.484,20074,0
+MHNC.US,D,20180720,000000,19.469,19.469,19.261,19.353,9259,0
+MHNC.US,D,20180723,000000,19.551,19.551,19.194,19.361,3029,0
+MHNC.US,D,20180724,000000,19.336,19.592,19.23,19.586,23111,0
+MHNC.US,D,20180725,000000,19.537,19.76,19.527,19.76,19491,0
+MHNC.US,D,20180726,000000,19.802,20.108,19.802,20.009,28143,0
+MHNC.US,D,20180727,000000,20.043,20.108,19.601,19.684,23184,0
+MHNC.US,D,20180730,000000,19.694,19.996,19.544,19.751,8116,0
+MHNC.US,D,20180731,000000,19.495,19.751,19.336,19.336,22785,0
+MHNC.US,D,20180801,000000,19.336,19.54,19.294,19.294,10794,0
+MHNC.US,D,20180802,000000,19.269,19.559,19.261,19.469,17292,0
+MHNC.US,D,20180803,000000,19.381,19.634,19.381,19.556,12515,0
+MHNC.US,D,20180806,000000,19.743,19.801,19.579,19.655,7049,0
+MHNC.US,D,20180807,000000,19.559,19.579,19.136,19.253,31034,0
+MHNC.US,D,20180808,000000,19.212,19.376,19.212,19.261,4533,0
+MHNC.US,D,20180809,000000,18.845,18.845,17.506,17.922,89915,0
+MHNC.US,D,20180810,000000,17.922,18.249,17.334,18.155,51814,0
+MHNC.US,D,20180813,000000,18.155,18.37,17.772,17.964,31765,0
+MHNC.US,D,20180814,000000,17.871,17.946,17.615,17.81,16476,0
+MHNC.US,D,20180815,000000,17.817,17.817,16.926,16.959,47938,0
+MHNC.US,D,20180816,000000,17.199,17.472,16.713,17.359,104735,0
+MHNC.US,D,20180817,000000,16.969,17.308,16.926,16.969,20695,0
+MHNC.US,D,20180820,000000,17.079,17.818,16.934,17.435,19716,0
+MHNC.US,D,20180821,000000,17.633,18.406,17.623,18.286,44458,0
+MHNC.US,D,20180822,000000,18.286,18.604,18.031,18.517,26714,0
+MHNC.US,D,20180823,000000,18.517,18.728,18.517,18.66,27247,0
+MHNC.US,D,20180824,000000,18.661,18.687,17.964,18.279,32693,0
+MHNC.US,D,20180827,000000,18.559,18.925,18.559,18.755,64719,0
+MHNC.US,D,20180828,000000,18.78,19.104,18.78,18.998,20115,0
+MHNC.US,D,20180829,000000,18.925,19.137,18.907,18.967,33201,0
+MHNC.US,D,20180830,000000,18.976,19.176,18.73,18.942,35028,0
+MHNC.US,D,20180831,000000,18.985,19.282,18.985,19.188,24384,0
+MHNC.US,D,20180904,000000,19.179,19.456,18.864,19,58007,0
+MHNC.US,D,20180905,000000,18.967,19.036,18.031,18.218,91757,0
+MHNC.US,D,20180906,000000,18.21,18.21,17.649,17.911,50481,0
+MHNC.US,D,20180907,000000,17.905,17.905,16.161,16.228,129348,0
+MHNC.US,D,20180910,000000,16.202,17.087,15.531,16.849,77243,0
+MHNC.US,D,20180911,000000,16.721,16.926,15.913,15.956,99098,0
+MHNC.US,D,20180912,000000,15.998,17.011,15.998,16.798,62241,0
+MHNC.US,D,20180913,000000,17.079,17.079,16.263,16.518,39609,0
+MHNC.US,D,20180914,000000,16.551,17.479,16.126,17.216,37796,0
+MHNC.US,D,20180917,000000,17.334,17.689,16.245,16.416,42718,0
+MHNC.US,D,20180918,000000,16.416,17.011,16.416,16.788,21963,0
+MHNC.US,D,20180919,000000,16.798,17.275,16.501,16.995,13239,0
+MHNC.US,D,20180920,000000,17.053,17.41,17.011,17.138,15766,0
+MHNC.US,D,20180921,000000,17.138,17.454,17.138,17.266,12924,0
+MHNC.US,D,20180924,000000,17.351,17.606,17.351,17.589,11102,0
+MHNC.US,D,20180925,000000,17.633,17.69,17.223,17.223,8690,0
+MHNC.US,D,20180926,000000,17.057,17.275,17.019,17.223,6629,0
+MHNC.US,D,20180927,000000,17.266,17.572,17.266,17.266,5574,0
+MHNC.US,D,20180928,000000,17.42,17.42,17.189,17.309,13129,0
+MHNC.US,D,20181001,000000,17.377,17.377,17.095,17.18,30173,0
+MHNC.US,D,20181002,000000,17.011,17.223,16.969,17.117,15558,0
+MHNC.US,D,20181003,000000,17.156,17.309,17.095,17.309,6571,0
+MHNC.US,D,20181004,000000,17.087,17.428,16.841,17.428,6515,0
+MHNC.US,D,20181005,000000,17.42,18.456,16.974,18.031,27327,0
+MHNC.US,D,20181008,000000,17.725,18.2,17.641,17.896,12977,0
+MHNC.US,D,20181009,000000,17.76,18.169,17.718,17.845,17410,0
+MHNC.US,D,20181010,000000,17.684,17.954,17.435,17.768,15373,0
+MHNC.US,D,20181011,000000,17.606,18.083,17.524,17.742,7153,0
+MHNC.US,D,20181012,000000,17.775,17.775,17.095,17.359,16821,0
+MHNC.US,D,20181015,000000,17.317,17.326,17.011,17.07,4124,0
+MHNC.US,D,20181016,000000,17.011,17.309,17.011,17.011,8984,0
+MHNC.US,D,20181017,000000,17.283,17.283,16.297,16.672,50067,0
+MHNC.US,D,20181018,000000,17.028,17.18,16.901,17.18,16591,0
+MHNC.US,D,20181019,000000,17.095,17.266,16.867,17.053,14448,0
+MHNC.US,D,20181022,000000,17.206,17.767,16.875,17.257,7078,0
+MHNC.US,D,20181023,000000,17.165,17.479,17.079,17.232,7718,0
+MHNC.US,D,20181024,000000,17.393,17.587,17.266,17.266,10221,0
+MHNC.US,D,20181025,000000,17.291,17.462,17.232,17.232,1534,0
+MHNC.US,D,20181026,000000,17.334,17.343,17.232,17.334,7154,0
+MHNC.US,D,20181029,000000,17.473,17.473,17.095,17.164,4272,0
+MHNC.US,D,20181030,000000,17.336,17.684,17.199,17.615,7197,0
+MHNC.US,D,20181031,000000,17.606,17.81,17.241,17.275,5203,0
+MHNC.US,D,20181101,000000,17.275,17.31,17.225,17.257,2955,0
+MHNC.US,D,20181102,000000,17.393,17.56,17.18,17.435,6584,0
+MHNC.US,D,20181105,000000,17.378,17.675,17.295,17.475,4959,0
+MHNC.US,D,20181106,000000,17.24,17.752,17.105,17.7,13294,0
+MHNC.US,D,20181107,000000,17.462,17.623,17.351,17.351,13089,0
+MHNC.US,D,20181108,000000,17.435,17.522,17.028,17.428,21777,0
+MHNC.US,D,20181109,000000,17.232,17.42,17.011,17.275,36226,0
+MHNC.US,D,20181112,000000,17.002,20.626,16.969,19.835,611631,0
+MHNC.US,D,20181113,000000,19.775,19.98,19.334,19.402,283859,0
+MHNC.US,D,20181114,000000,19.61,19.852,19.323,19.826,89530,0
+MHNC.US,D,20181115,000000,19.739,19.739,19.115,19.332,29768,0
+MHNC.US,D,20181116,000000,19.332,19.671,19.158,19.671,88328,0
+MHNC.US,D,20181119,000000,19.671,20.176,19.288,19.885,60510,0
+MHNC.US,D,20181120,000000,19.984,20.014,19.547,19.644,34363,0
+MHNC.US,D,20181121,000000,19.705,20.166,19.705,19.81,29597,0
+MHNC.US,D,20181123,000000,19.81,20.157,19.81,20.157,4340,0
+MHNC.US,D,20181126,000000,20.104,20.176,19.81,20.132,26837,0
+MHNC.US,D,20181127,000000,20.045,20.244,19.956,20.2,44287,0
+MHNC.US,D,20181128,000000,20.157,20.417,19.81,20.329,83796,0
+MHNC.US,D,20181129,000000,20.218,20.329,20.157,20.244,37357,0
+MHNC.US,D,20181130,000000,20.191,20.227,19.462,19.974,55422,0
+MHNC.US,D,20181203,000000,20.244,20.497,19.359,20.244,38044,0
+MHNC.US,D,20181204,000000,20.227,20.339,19.826,19.914,49093,0
+MHNC.US,D,20181206,000000,19.547,19.886,19.081,19.245,66701,0
+MHNC.US,D,20181207,000000,19.115,19.115,17.846,18.245,107761,0
+MHNC.US,D,20181210,000000,18.211,18.419,17.829,18.141,32224,0
+MHNC.US,D,20181211,000000,18.402,19.462,18.376,19.462,45691,0
+MHNC.US,D,20181212,000000,19.462,19.965,19.374,19.965,152737,0
+MHNC.US,D,20181213,000000,19.844,20.244,19.393,19.922,162680,0
+MHNC.US,D,20181214,000000,19.886,20.084,19.749,19.922,152642,0
+MHNC.US,D,20181217,000000,19.844,20.087,19.758,20.027,57645,0
+MHNC.US,D,20181218,000000,20.176,20.176,19.792,20.053,28675,0
+MHNC.US,D,20181219,000000,19.984,20.069,19.759,19.93,46552,0
+MHNC.US,D,20181220,000000,19.665,20.061,19.665,20.061,23903,0
+MHNC.US,D,20181221,000000,20.035,20.157,19.94,20.157,34152,0
+MHNC.US,D,20181224,000000,20.069,20.069,19.881,19.984,9173,0
+MHNC.US,D,20181226,000000,19.984,20.157,18.902,19.914,15450,0
+MHNC.US,D,20181227,000000,19.326,19.993,19.288,19.471,29974,0
+MHNC.US,D,20181228,000000,20.349,20.757,20.157,20.548,59772,0
+MHNC.US,D,20181231,000000,20.427,20.583,20.373,20.505,13375,0
+MHNC.US,D,20190102,000000,20.383,20.73,20.305,20.461,19994,0
+MHNC.US,D,20190103,000000,20.461,20.477,20.069,20.417,14223,0
+MHNC.US,D,20190104,000000,19.984,19.984,17.811,18.011,77763,0
+MHNC.US,D,20190107,000000,17.906,17.906,16.247,16.507,110096,0
+MHNC.US,D,20190108,000000,16.377,16.793,16.203,16.429,132076,0
+MHNC.US,D,20190109,000000,16.377,16.775,15.813,15.908,106896,0
+MHNC.US,D,20190110,000000,15.873,16.507,15.291,15.586,247098,0
+MHNC.US,D,20190111,000000,15.578,16.118,15.379,15.379,64145,0
+MHNC.US,D,20190114,000000,15.421,15.678,14.778,15.195,87565,0
+MHNC.US,D,20190115,000000,15.195,15.569,14.787,14.97,54867,0
+MHNC.US,D,20190116,000000,15.118,15.118,14.206,14.509,72938,0
+MHNC.US,D,20190117,000000,14.675,15.999,14.675,15.813,65469,0
+MHNC.US,D,20190118,000000,15.9,16.438,15.492,15.987,41530,0
+MHNC.US,D,20190122,000000,16.039,16.456,14.336,14.778,99876,0
+MHNC.US,D,20190123,000000,14.778,14.866,14.23,14.553,69212,0
+MHNC.US,D,20190124,000000,14.189,15.152,14.189,14.987,118172,0
+MHNC.US,D,20190125,000000,14.987,15.297,14.77,15.204,37472,0
+MHNC.US,D,20190128,000000,14.944,15.543,14.921,15.135,79575,0
+MHNC.US,D,20190129,000000,15.213,15.709,15.213,15.344,49056,0
+MHNC.US,D,20190130,000000,15.456,15.571,15.204,15.335,85770,0
+MHNC.US,D,20190131,000000,15.474,16.291,15.379,15.9,34157,0
+MHNC.US,D,20190201,000000,15.858,16.23,15.648,15.987,12947,0
+MHNC.US,D,20190204,000000,15.987,16.247,15.682,15.709,20525,0
+MHNC.US,D,20190205,000000,15.709,15.829,15.492,15.64,12165,0
+MHNC.US,D,20190206,000000,15.848,16.187,15.64,15.864,18444,0
+MHNC.US,D,20190207,000000,15.864,16.165,15.813,15.813,45454,0
+MHNC.US,D,20190208,000000,15.838,16.074,15.838,15.864,45414,0
+MHNC.US,D,20190211,000000,15.725,16.448,15.725,16.161,104479,0
+MHNC.US,D,20190212,000000,16.222,16.444,16.119,16.187,112148,0
+MHNC.US,D,20190213,000000,16.187,16.385,16.125,16.385,290316,0
+MHNC.US,D,20190214,000000,16.395,17.572,16.395,17.563,24085,0
+MHNC.US,D,20190215,000000,17.341,17.341,16.534,16.904,39217,0
+MHNC.US,D,20190219,000000,16.654,17.117,16.484,16.849,14715,0
+MHNC.US,D,20190220,000000,16.939,17.652,16.938,17.287,28202,0
+MHNC.US,D,20190221,000000,17.411,17.652,16.716,17.206,22848,0
+MHNC.US,D,20190222,000000,17.117,17.599,16.896,17.153,13199,0
+MHNC.US,D,20190225,000000,17.099,17.198,16.63,16.859,35617,0
+MHNC.US,D,20190226,000000,16.957,17.572,16.6,17.179,205652,0
+MHNC.US,D,20190227,000000,17.019,17.563,16.901,17.223,11859,0
+MHNC.US,D,20190228,000000,17.411,17.421,17.059,17.162,13739,0
+MHNC.US,D,20190301,000000,17.198,17.388,16.486,16.716,19941,0
+MHNC.US,D,20190304,000000,16.635,16.635,15.539,16.226,21103,0
+MHNC.US,D,20190305,000000,16.466,16.583,15.512,15.512,48412,0
+MHNC.US,D,20190306,000000,15.316,15.412,14.602,15.156,128782,0
+MHNC.US,D,20190307,000000,15.12,15.477,14.273,14.488,129063,0
+MHNC.US,D,20190308,000000,14.517,15.316,14.514,15.165,17125,0
+MHNC.US,D,20190311,000000,15.022,15.289,14.711,15.289,66713,0
+MHNC.US,D,20190312,000000,15.28,15.785,15.102,15.334,35736,0
+MHNC.US,D,20190313,000000,15.387,15.417,15.022,15.254,7718,0
+MHNC.US,D,20190314,000000,15.171,15.584,15.116,15.422,21777,0
+MHNC.US,D,20190315,000000,15.308,15.681,15.245,15.602,10921,0
+MHNC.US,D,20190318,000000,15.393,15.842,15.393,15.726,28993,0
+MHNC.US,D,20190319,000000,15.681,15.872,15.334,15.646,6249,0
+MHNC.US,D,20190320,000000,15.646,16.039,14.63,15.156,75131,0
+MHNC.US,D,20190321,000000,14.691,15.13,14.594,15.022,74143,0
+MHNC.US,D,20190322,000000,15.156,15.664,14.736,15.467,68974,0
+MHNC.US,D,20190325,000000,15.37,15.968,15.37,15.664,14987,0
+MHNC.US,D,20190326,000000,15.853,16.035,15.666,16.012,11236,0
+MHNC.US,D,20190327,000000,15.995,17.393,15.945,16.957,30507,0
+MHNC.US,D,20190328,000000,17.127,17.518,16.984,17.437,41159,0
+MHNC.US,D,20190329,000000,17.331,17.839,17.331,17.839,130205,0
+MHNC.US,D,20190401,000000,17.589,17.831,17.5,17.776,33597,0
+MHNC.US,D,20190402,000000,17.706,18.054,17.028,18.035,91869,0
+MHNC.US,D,20190403,000000,18.009,18.089,17.929,18.089,44961,0
+MHNC.US,D,20190404,000000,18.001,18.268,17.919,18.214,78183,0
+MHNC.US,D,20190405,000000,18.187,18.187,17.795,18.116,32643,0
+MHNC.US,D,20190408,000000,17.964,18.187,17.857,18.094,12258,0
+MHNC.US,D,20190409,000000,17.929,18.116,17.831,17.964,14659,0
+MHNC.US,D,20190410,000000,17.919,18.094,17.831,18.009,35057,0
+MHNC.US,D,20190411,000000,18.019,18.026,17.831,17.919,52963,0
+MHNC.US,D,20190412,000000,17.919,17.939,17.475,17.563,29525,0
+MHNC.US,D,20190415,000000,17.492,18.071,17.336,18.044,52577,0
+MHNC.US,D,20190416,000000,17.946,17.954,17.527,17.831,26474,0
+MHNC.US,D,20190417,000000,17.946,17.946,17.755,17.866,12600,0
+MHNC.US,D,20190418,000000,17.706,17.999,17.563,17.999,32733,0
+MHNC.US,D,20190422,000000,17.813,18.049,17.669,17.929,23131,0
+MHNC.US,D,20190423,000000,17.831,17.939,17.608,17.848,53687,0
+MHNC.US,D,20190424,000000,17.909,18.035,17.77,18.026,28965,0
+MHNC.US,D,20190425,000000,17.919,17.984,17.699,17.866,13445,0
+MHNC.US,D,20190426,000000,17.929,17.984,17.831,17.874,155698,0
+MHNC.US,D,20190429,000000,17.951,18.089,17.939,17.939,2111,0
+MHNC.US,D,20190430,000000,17.939,18.187,17.906,18.187,53167,0
+MHNC.US,D,20190501,000000,18.089,18.089,17.884,17.984,24058,0
+MHNC.US,D,20190502,000000,18.125,18.125,17.884,17.939,6786,0
+MHNC.US,D,20190503,000000,18.08,18.08,17.874,17.964,17126,0
+MHNC.US,D,20190506,000000,18.026,18.026,17.831,17.902,8347,0
+MHNC.US,D,20190507,000000,17.893,18.142,17.893,18.142,6464,0
+MHNC.US,D,20190508,000000,17.929,18.145,17.919,18.026,57838,0
+MHNC.US,D,20190509,000000,17.919,18.125,17.919,18.089,21683,0
+MHNC.US,D,20190510,000000,17.919,18.062,17.919,18.009,48624,0
+MHNC.US,D,20190513,000000,17.848,17.999,16.939,17.563,37155,0
+MHNC.US,D,20190514,000000,17.919,17.919,17.585,17.824,53177,0
+MHNC.US,D,20190515,000000,17.782,18.167,17.719,18.157,42371,0
+MHNC.US,D,20190516,000000,17.909,17.984,17.691,17.7,64348,0
+MHNC.US,D,20190517,000000,17.403,17.782,17.361,17.508,33425,0
+MHNC.US,D,20190520,000000,17.49,17.627,17.298,17.307,13043,0
+MHNC.US,D,20190521,000000,17.361,17.71,17.096,17.71,23268,0
+MHNC.US,D,20190522,000000,17.581,17.946,17.581,17.7,3403,0
+MHNC.US,D,20190523,000000,17.572,17.919,17.481,17.919,9536,0
+MHNC.US,D,20190524,000000,17.81,17.81,17.544,17.719,12736,0
+MHNC.US,D,20190528,000000,17.81,17.81,17.544,17.636,9946,0
+MHNC.US,D,20190529,000000,17.544,17.782,17.544,17.544,18677,0
+MHNC.US,D,20190530,000000,17.645,17.801,17.27,17.555,48084,0
+MHNC.US,D,20190531,000000,17.636,17.673,17.463,17.508,24590,0
+MHNC.US,D,20190603,000000,17.499,17.682,17.499,17.6,11525,0
+MHNC.US,D,20190604,000000,17.69,17.772,17.607,17.682,11574,0
+MHNC.US,D,20190605,000000,17.636,17.756,17.544,17.664,172651,0
+MHNC.US,D,20190606,000000,17.466,17.673,17.466,17.544,3437,0
+MHNC.US,D,20190607,000000,17.664,17.845,17.503,17.544,193276,0
+MHNC.US,D,20190610,000000,17.627,17.818,17.604,17.69,20831,0
+MHNC.US,D,20190611,000000,17.727,17.835,17.627,17.627,2027,0
+MHNC.US,D,20190612,000000,17.407,17.818,16.586,17.69,17346,0
+MHNC.US,D,20190613,000000,17.618,17.818,17.618,17.764,3380,0
+MHNC.US,D,20190614,000000,17.818,18.184,17.818,18.138,11796,0
+MHNC.US,D,20190617,000000,18.138,18.366,18.138,18.276,83350,0
+MHNC.US,D,20190618,000000,18.294,18.458,18.138,18.458,49281,0
+MHNC.US,D,20190619,000000,18.34,19.143,18.34,19.126,61533,0
+MHNC.US,D,20190620,000000,19.026,19.518,18.603,19.518,22785,0
+MHNC.US,D,20190621,000000,19.157,19.372,19.098,19.107,13062,0
+MHNC.US,D,20190624,000000,18.997,19.362,18.927,19.189,7923,0
+MHNC.US,D,20190625,000000,19.189,19.235,19.098,19.098,5388,0
+MHNC.US,D,20190626,000000,19.052,19.089,18.825,19.081,150607,0
+MHNC.US,D,20190627,000000,18.724,18.96,18.724,18.96,700,0
+MHNC.US,D,20190628,000000,19.079,19.646,18.96,19.4,36703,0
+MHNC.US,D,20190701,000000,19.271,19.646,19.271,19.646,18487,0
+MHNC.US,D,20190702,000000,19.783,19.829,19.486,19.646,19115,0
+MHNC.US,D,20190703,000000,19.674,20.011,19.552,20.011,6221,0
+MHNC.US,D,20190705,000000,19.839,20.413,19.839,20.194,8562,0
+MHNC.US,D,20190708,000000,20.286,20.286,20.03,20.03,7144,0
+MHNC.US,D,20190709,000000,20.139,20.148,19.857,19.994,45628,0
+MHNC.US,D,20190710,000000,19.9,19.985,19.806,19.966,4690,0
+MHNC.US,D,20190711,000000,19.865,19.865,19.6,19.646,15224,0
+MHNC.US,D,20190712,000000,19.737,19.811,19.6,19.682,1200,0
+MHNC.US,D,20190715,000000,19.875,19.875,19.245,19.427,5830,0
+MHNC.US,D,20190716,000000,19.59,19.692,19.427,19.472,3289,0
+MHNC.US,D,20190717,000000,19.636,19.768,19.362,19.362,4980,0
+MHNC.US,D,20190718,000000,19.538,19.61,19.336,19.564,6452,0
+MHNC.US,D,20190719,000000,19.728,19.857,19.625,19.773,5721,0
+MHNC.US,D,20190722,000000,19.793,19.956,19.459,19.646,6635,0
+MHNC.US,D,20190723,000000,19.819,20.011,19.646,20.011,127085,0
+MHNC.US,D,20190724,000000,20.011,20.011,20.002,20.011,4105,0
+MHNC.US,D,20190725,000000,19.893,19.985,19.737,19.985,4150,0
+MHNC.US,D,20190726,000000,20.011,20.011,19.966,19.966,2179,0
+MHNC.US,D,20190729,000000,19.839,20.268,19.737,20.103,7398,0
+MHNC.US,D,20190730,000000,19.903,20.136,19.84,20.094,20357,0
+MHNC.US,D,20190731,000000,19.966,20.178,19.956,20.178,35763,0
+MHNC.US,D,20190801,000000,20.094,20.178,20.024,20.103,28929,0
+MHNC.US,D,20190802,000000,20.004,20.094,20.004,20.048,5690,0
+MHNC.US,D,20190805,000000,19.975,20.103,19.72,20.103,1460,0
+MHNC.US,D,20190806,000000,20.103,20.871,20.068,20.742,21351,0
+MHNC.US,D,20190807,000000,20.405,20.88,20.36,20.742,52161,0
+MHNC.US,D,20190808,000000,20.614,20.742,20.543,20.605,98954,0
+MHNC.US,D,20190809,000000,20.514,20.752,20.469,20.497,2891,0
+MHNC.US,D,20190812,000000,20.661,20.734,20.124,20.551,11650,0
+MHNC.US,D,20190813,000000,20.543,20.651,20.268,20.286,17819,0
+MHNC.US,D,20190814,000000,20.389,21.201,20.081,21.164,7204,0
+MHNC.US,D,20190815,000000,20.884,21.201,20.23,20.463,4326,0
+MHNC.US,D,20190816,000000,20.66,20.734,20.081,20.519,4911,0
+MHNC.US,D,20190819,000000,20.726,20.726,20.492,20.501,1018,0
+MHNC.US,D,20190820,000000,20.332,20.967,20.081,20.967,7201,0
+MHNC.US,D,20190821,000000,20.967,20.967,20.65,20.93,4078,0
+MHNC.US,D,20190822,000000,20.763,20.997,20.692,20.818,109814,0
+MHNC.US,D,20190823,000000,20.641,20.827,20.641,20.827,1009,0
+MHNC.US,D,20190826,000000,20.697,20.827,20.661,20.827,4608,0
+MHNC.US,D,20190827,000000,20.767,20.967,20.767,20.967,6987,0
+MHNC.US,D,20190828,000000,20.78,20.967,20.454,20.623,6844,0
+MHNC.US,D,20190829,000000,20.818,20.967,20.556,20.967,13116,0
+MHNC.US,D,20190830,000000,20.967,20.967,20.78,20.921,33956,0
+MHNC.US,D,20190903,000000,20.967,20.967,20.917,20.94,4353,0
+MHNC.US,D,20190904,000000,20.868,20.95,20.865,20.94,2379,0
+MHNC.US,D,20190905,000000,20.94,20.963,20.09,20.79,4645,0
+MHNC.US,D,20190906,000000,20.734,20.967,20.566,20.967,428,0
+MHNC.US,D,20190909,000000,19.072,20.81,19.072,20.623,4212,0
+MHNC.US,D,20190910,000000,20.641,20.734,20.492,20.501,2447,0
+MHNC.US,D,20190911,000000,20.221,20.221,20.202,20.202,1466,0
+MHNC.US,D,20190912,000000,20.837,20.967,20.309,20.519,1068,0
+MHNC.US,D,20190913,000000,20.268,20.884,20.145,20.884,6882,0
+MHNC.US,D,20190916,000000,20.632,20.773,20.632,20.632,1766,0
+MHNC.US,D,20190917,000000,20.65,20.688,20.416,20.416,2202,0
+MHNC.US,D,20190918,000000,20.258,20.641,20.258,20.315,2440,0
+MHNC.US,D,20190919,000000,20.603,20.688,20.393,20.492,6554,0
+MHNC.US,D,20190920,000000,20.539,20.78,20.539,20.78,10437,0
+MHNC.US,D,20190923,000000,20.632,20.78,20.632,20.773,11988,0
+MHNC.US,D,20190924,000000,20.827,20.987,20.827,20.987,2579,0
+MHNC.US,D,20190925,000000,20.987,20.987,20.959,20.959,1913,0
+MHNC.US,D,20190926,000000,20.967,20.967,20.744,20.874,1842,0
+MHNC.US,D,20190927,000000,20.987,20.987,20.716,20.716,2262,0
+MHNC.US,D,20190930,000000,20.847,20.847,20.454,20.454,5268,0
+MHNC.US,D,20191001,000000,20.65,20.65,20.295,20.295,3122,0
+MHNC.US,D,20191002,000000,20.315,20.315,19.026,19.026,9208,0
+MHNC.US,D,20191003,000000,19.333,20.4,18.745,19.614,15520,0
+MHNC.US,D,20191004,000000,20.081,20.137,20.081,20.081,2423,0
+MHNC.US,D,20191007,000000,20.081,20.556,20.081,20.556,4403,0
+MHNC.US,D,20191008,000000,20.457,20.457,20.09,20.09,600,0
+MHNC.US,D,20191009,000000,20.342,20.342,19.082,19.614,26581,0
+MHNC.US,D,20191010,000000,20.501,20.501,20.09,20.09,25449,0
+MHNC.US,D,20191011,000000,19.988,20.514,19.614,19.614,6211,0
+MHNC.US,D,20191014,000000,19.754,20.081,19.707,20.005,11555,0
+MHNC.US,D,20191015,000000,20.078,20.362,20.071,20.362,837,0
+MHNC.US,D,20191016,000000,20.529,20.529,20.408,20.445,1800,0
+MHNC.US,D,20191017,000000,20.548,20.548,19.726,20.128,11578,0
+MHNC.US,D,20191018,000000,20.09,20.482,20.081,20.473,7116,0
+MHNC.US,D,20191021,000000,20.276,20.539,20.221,20.45,3463,0
+MHNC.US,D,20191023,000000,20.539,20.539,20.454,20.539,1545,0
+MHNC.US,D,20191024,000000,20.65,20.94,20.613,20.763,4280,0
+MHNC.US,D,20191025,000000,20.548,20.837,20.548,20.66,13560,0
+MHNC.US,D,20191028,000000,20.827,20.827,20.212,20.436,8355,0
+MHNC.US,D,20191029,000000,20.258,20.378,20.175,20.175,15611,0
+MHNC.US,D,20191030,000000,20.436,20.808,20.175,20.808,4490,0
+MHNC.US,D,20191031,000000,20.856,21.154,20.814,21.154,45454,0
+MHNC.US,D,20191101,000000,20.921,21.164,20.891,21.071,10638,0
+MHNC.US,D,20191104,000000,21.201,21.294,20.93,21.294,3982,0
+MHNC.US,D,20191105,000000,21.425,21.481,21.061,21.304,13950,0
+MHNC.US,D,20191106,000000,21.411,21.472,21.111,21.331,6627,0
+MHNC.US,D,20191107,000000,20.773,21.378,20.773,21.201,2073,0
+MHNC.US,D,20191111,000000,21.08,21.201,20.893,20.893,9697,0
+MHNC.US,D,20191112,000000,20.997,21.276,20.997,21.276,1880,0
+MHNC.US,D,20191113,000000,21.276,21.285,20.921,21.052,5838,0
+MHNC.US,D,20191114,000000,20.679,20.679,19.717,20.137,10898,0
+MHNC.US,D,20191115,000000,20.342,20.657,19.978,20.445,5417,0
+MHNC.US,D,20191118,000000,20.137,20.445,20.099,20.416,1816,0
+MHNC.US,D,20191119,000000,20.128,20.687,20.128,20.521,1491,0
+MHNC.US,D,20191120,000000,20.352,20.463,20.352,20.454,1447,0
+MHNC.US,D,20191121,000000,20.679,20.679,20.128,20.268,3800,0
+MHNC.US,D,20191122,000000,20.258,20.548,20.258,20.397,3097,0
+MHNC.US,D,20191125,000000,20.399,20.847,20.399,20.436,2032,0
+MHNC.US,D,20191126,000000,20.529,20.529,20.315,20.315,5849,0
+MHNC.US,D,20191127,000000,20.323,20.481,19.941,19.978,5454,0
+MHNC.US,D,20191129,000000,20.539,20.987,20.447,20.529,1366,0
+MHNC.US,D,20191202,000000,20.51,20.51,19.614,20.081,11513,0
+MHNC.US,D,20191203,000000,19.847,20.081,19.847,20.034,3907,0
+MHNC.US,D,20191204,000000,20.09,20.09,19.675,19.941,23093,0
+MHNC.US,D,20191205,000000,19.941,20.03,19.941,19.941,3262,0
+MHNC.US,D,20191206,000000,19.985,20.368,19.985,20.221,10149,0
+MHNC.US,D,20191209,000000,20.175,20.175,19.997,20.081,3854,0
+MHNC.US,D,20191210,000000,19.921,20.052,19.921,19.941,4904,0
+MHNC.US,D,20191211,000000,19.988,20.047,19.978,19.988,2387,0
+MHNC.US,D,20191212,000000,19.997,20.034,19.944,19.988,1761,0
+MHNC.US,D,20191213,000000,19.978,20.154,19.857,19.98,3354,0
+MHNC.US,D,20191216,000000,20.081,20.192,19.847,19.946,7911,0
+MHNC.US,D,20191217,000000,20.032,20.081,19.754,20.081,24240,0
+MHNC.US,D,20191218,000000,20.099,20.241,19.951,20.241,4014,0
+MHNC.US,D,20191219,000000,20.173,21.174,20.173,21.014,9306,0
+MHNC.US,D,20191220,000000,21.014,21.014,20.57,20.57,4928,0
+MHNC.US,D,20191223,000000,20.576,20.933,20.501,20.73,1644,0
+MHNC.US,D,20191224,000000,20.874,20.874,20.81,20.81,598,0
+MHNC.US,D,20191226,000000,20.636,21.005,20.636,20.735,1747,0
+MHNC.US,D,20191230,000000,20.688,20.903,20.688,20.827,580,0
+MHNC.US,D,20191231,000000,20.781,20.987,20.688,20.987,4957,0
+MHNC.US,D,20200102,000000,21.005,21.005,20.734,20.78,8136,0
+MHNC.US,D,20200103,000000,21.014,21.014,20.95,21.005,1998,0
+MHNC.US,D,20200106,000000,20.893,21.014,20.893,21.013,3594,0
+MHNC.US,D,20200107,000000,21.014,21.014,21.014,21.014,653,0
+MHNC.US,D,20200108,000000,20.957,20.987,20.81,20.921,5333,0
+MHNC.US,D,20200109,000000,20.827,21.014,20.827,21.014,38177,0
+MHNC.US,D,20200110,000000,20.997,21.052,20.867,21.052,5246,0
+MHNC.US,D,20200113,000000,21.061,21.061,20.967,21.014,14508,0
+MHNC.US,D,20200114,000000,21.023,21.061,21.014,21.014,3680,0
+MHNC.US,D,20200115,000000,21.014,21.061,21.014,21.014,4536,0
+MHNC.US,D,20200116,000000,21.116,21.166,20.997,21.014,8247,0
+MHNC.US,D,20200117,000000,21.014,21.097,21.014,21.014,902,0
+MHNC.US,D,20200121,000000,20.967,21.117,20.847,21.089,26086,0
+MHNC.US,D,20200122,000000,21.146,21.154,21.014,21.014,2623,0
+MHNC.US,D,20200123,000000,21.074,21.074,21.014,21.014,2355,0
+MHNC.US,D,20200124,000000,20.81,20.87,20.79,20.87,798,0
+MHNC.US,D,20200127,000000,21.164,21.164,20.888,20.888,2999,0
+MHNC.US,D,20200129,000000,20.919,20.919,20.79,20.79,1434,0
+MHNC.US,D,20200130,000000,21.108,21.229,21.108,21.229,2215,0
+MHNC.US,D,20200131,000000,21.014,21.949,21.014,21.883,28082,0
+MHNC.US,D,20200203,000000,21.855,21.937,21.715,21.762,9911,0
+MHNC.US,D,20200204,000000,21.911,22.5,21.911,22.313,28886,0
+MHNC.US,D,20200205,000000,22.322,22.322,21.949,22.033,11355,0
+MHNC.US,D,20200206,000000,22.108,22.2,21.807,21.809,5217,0
+MHNC.US,D,20200207,000000,21.986,22.183,21.929,21.929,5317,0
+MHNC.US,D,20200210,000000,22.266,22.266,22.004,22.004,3580,0
+MHNC.US,D,20200211,000000,22.269,22.294,21.902,22.042,4691,0
+MHNC.US,D,20200212,000000,22.228,22.275,22.042,22.042,6686,0
+MHNC.US,D,20200213,000000,22.065,22.104,22.065,22.065,2734,0
+MHNC.US,D,20200214,000000,22.037,22.218,22.037,22.142,5799,0
+MHNC.US,D,20200218,000000,22.142,22.26,22.104,22.17,8074,0
+MHNC.US,D,20200219,000000,22.151,22.222,22.122,22.14,1844,0
+MHNC.US,D,20200220,000000,22.447,22.561,22.065,22.075,9287,0
+MHNC.US,D,20200221,000000,22.122,22.122,21.931,21.931,6729,0
+MHNC.US,D,20200224,000000,21.988,21.988,21.75,21.866,1045,0
+MHNC.US,D,20200225,000000,21.798,21.798,21.121,21.264,20230,0
+MHNC.US,D,20200226,000000,21.312,21.367,21.169,21.25,18095,0
+MHNC.US,D,20200227,000000,21.197,21.864,21.188,21.72,5667,0
+MHNC.US,D,20200228,000000,21.646,21.722,21.455,21.694,35876,0
+MHNC.US,D,20200302,000000,21.875,22.208,21.816,22.208,7470,0
+MHNC.US,D,20200303,000000,22.208,22.313,22.07,22.142,5391,0
+MHNC.US,D,20200304,000000,22.399,22.399,21.69,21.846,5340,0
+MHNC.US,D,20200305,000000,21.846,22.333,21.819,22.237,4812,0
+MHNC.US,D,20200306,000000,21.598,21.945,21.559,21.559,8215,0
+MHNC.US,D,20200309,000000,20.988,21.088,20.048,20.558,12703,0
+MHNC.US,D,20200310,000000,20.558,20.688,20.263,20.42,7460,0
+MHNC.US,D,20200311,000000,19.529,20.325,19.529,20.201,1965,0
+MHNC.US,D,20200312,000000,19.281,19.667,17.088,18.737,27639,0
+MHNC.US,D,20200313,000000,17.717,18.976,17.641,18.976,15216,0
+MHNC.US,D,20200316,000000,14.303,19.424,14.303,19.286,12135,0
+MHNC.US,D,20200317,000000,20.502,20.502,18.299,19.662,16923,0
+MHNC.US,D,20200318,000000,15.295,19.071,14.78,16.401,80184,0
+MHNC.US,D,20200319,000000,16.067,17.155,14.733,16.21,50151,0
+MHNC.US,D,20200320,000000,17.175,18.709,16.268,16.906,34493,0
+MHNC.US,D,20200323,000000,15.219,15.953,13.569,15.8,48759,0
+MHNC.US,D,20200324,000000,16.083,18.48,16.083,16.678,12789,0
+MHNC.US,D,20200325,000000,17.402,17.556,16.697,16.778,34629,0
+MHNC.US,D,20200326,000000,18.251,18.594,17.269,18.003,9293,0
+MHNC.US,D,20200327,000000,17.211,18.051,17.211,18.051,4550,0
+MHNC.US,D,20200330,000000,16.821,18.375,16.479,18.031,11174,0
+MHNC.US,D,20200331,000000,18.079,18.118,18.079,18.118,1106,0
+MHNC.US,D,20200401,000000,18.132,18.132,16.439,16.687,7378,0
+MHNC.US,D,20200402,000000,16.487,17.126,16.449,17.045,4143,0
+MHNC.US,D,20200403,000000,16.706,16.992,16.706,16.992,5612,0
+MHNC.US,D,20200406,000000,17.002,17.377,16.926,17.354,2236,0
+MHNC.US,D,20200407,000000,17.551,18.751,17.384,17.708,4873,0
+MHNC.US,D,20200408,000000,17.774,18.642,17.774,18.403,3495,0
+MHNC.US,D,20200409,000000,18.48,18.48,18.06,18.136,19178,0
+MHNC.US,D,20200413,000000,18.118,18.118,17.917,18.118,1884,0
+MHNC.US,D,20200414,000000,18.26,18.403,17.356,18.403,4558,0
+MHNC.US,D,20200415,000000,17.736,18.594,17.736,18.136,6980,0
+MHNC.US,D,20200416,000000,18.042,18.042,17.736,17.937,1909,0
+MHNC.US,D,20200417,000000,18.594,18.594,18.098,18.098,1331,0
+MHNC.US,D,20200420,000000,17.682,18.079,17.65,18.079,1550,0
+MHNC.US,D,20200421,000000,17.65,18.471,17.65,17.832,1770,0
+MHNC.US,D,20200422,000000,17.768,17.975,17.764,17.927,1706,0
+MHNC.US,D,20200423,000000,18.222,18.222,17.85,18.194,1406,0
+MHNC.US,D,20200424,000000,18.26,18.594,17.85,18.594,6697,0
+MHNC.US,D,20200427,000000,18.355,18.976,18.355,18.976,2744,0
+MHNC.US,D,20200428,000000,18.976,18.976,18.699,18.88,1659,0
+MHNC.US,D,20200429,000000,19.226,19.226,19.226,19.226,826,0
+MHNC.US,D,20200430,000000,19.358,20.034,19.358,20.034,6283,0
+MHNC.US,D,20200501,000000,19.529,19.568,18.73,19.49,1163,0
+MHNC.US,D,20200504,000000,19.319,19.358,18.385,18.451,6866,0
+MHNC.US,D,20200505,000000,18.451,18.594,17.164,17.24,7493,0
+MHNC.US,D,20200506,000000,17.46,17.589,17.164,17.354,11740,0
+MHNC.US,D,20200508,000000,18.347,18.355,17.688,17.879,1987,0
+MHNC.US,D,20200511,000000,17.679,18.275,17.679,18.275,2964,0
+MHNC.US,D,20200512,000000,18.251,18.353,17.384,18.118,4644,0
+MHNC.US,D,20200513,000000,17.937,18.289,17.889,18.018,1946,0
+MHNC.US,D,20200514,000000,18.105,18.105,17.374,17.381,2536,0
+MHNC.US,D,20200515,000000,17.381,17.797,17.126,17.797,8056,0
+MHNC.US,D,20200518,000000,18.467,19.573,18.302,19.426,7422,0
+MHNC.US,D,20200519,000000,19.524,20.434,19.524,20.062,4845,0
+MHNC.US,D,20200520,000000,19.573,20.551,19.573,20.542,19912,0
+MHNC.US,D,20200521,000000,20.532,20.551,20.351,20.551,6217,0
+MHNC.US,D,20200522,000000,20.483,20.953,20.121,20.698,14687,0
+MHNC.US,D,20200526,000000,20.826,21.53,20.826,21.227,5071,0
+MHNC.US,D,20200527,000000,21.53,21.53,20.503,21.432,3523,0
+MHNC.US,D,20200528,000000,21.432,21.53,21.344,21.52,5834,0
+MHNC.US,D,20200529,000000,21.579,22.342,21.511,22.342,38779,0
+MHNC.US,D,20200601,000000,22.313,22.313,21.237,21.951,7126,0
+MHNC.US,D,20200602,000000,22.019,22.019,21.559,21.936,7531,0
+MHNC.US,D,20200603,000000,21.971,22.499,21.971,22.489,3363,0
+MHNC.US,D,20200604,000000,22.401,22.401,21.334,22.117,7216,0
+MHNC.US,D,20200605,000000,21.706,22.127,21.706,22.027,2712,0
+MHNC.US,D,20200608,000000,22.215,22.235,22.135,22.196,4146,0
+MHNC.US,D,20200609,000000,21.922,22.313,21.873,22.117,2435,0
+MHNC.US,D,20200610,000000,22.078,22.078,21.481,21.745,5216,0
+MHNC.US,D,20200611,000000,21.432,21.745,21.205,21.413,3034,0
+MHNC.US,D,20200612,000000,21.393,22.509,21.207,21.207,4519,0
+MHNC.US,D,20200615,000000,21.139,21.346,21.139,21.346,2354,0
+MHNC.US,D,20200616,000000,21.677,22.147,21.53,21.53,3560,0
+MHNC.US,D,20200617,000000,21.814,21.892,20.581,21.246,6565,0
+MHNC.US,D,20200618,000000,21.137,21.387,21.06,21.237,2104,0
+MHNC.US,D,20200619,000000,22,22.01,21.432,21.432,2862,0
+MHNC.US,D,20200622,000000,21.511,21.511,21.254,21.31,3627,0
+MHNC.US,D,20200623,000000,21.403,21.511,21.403,21.511,604,0
+MHNC.US,D,20200624,000000,21.432,21.432,21.241,21.241,1143,0
+MHNC.US,D,20200625,000000,21.285,21.285,21.11,21.139,4099,0
+MHNC.US,D,20200626,000000,21.176,21.176,21.09,21.09,1215,0
+MHNC.US,D,20200629,000000,21.775,21.775,21.09,21.09,2606,0
+MHNC.US,D,20200630,000000,21.256,21.628,21.188,21.628,1259,0
+MHNC.US,D,20200701,000000,21.677,21.677,21.481,21.481,806,0
+MHNC.US,D,20200702,000000,21.53,21.53,21.432,21.432,338,0
+MHNC.US,D,20200706,000000,21.178,21.422,21.168,21.422,1292,0
+MHNC.US,D,20200707,000000,21.368,21.383,21.334,21.334,1295,0
+MHNC.US,D,20200708,000000,21.305,21.736,21.266,21.579,3341,0
+MHNC.US,D,20200709,000000,20.894,21.219,20.894,21.219,563,0
+MHNC.US,D,20200710,000000,21.757,21.757,21.394,21.481,1175,0
+MHNC.US,D,20200713,000000,21.599,21.599,21.1,21.276,1452,0
+MHNC.US,D,20200714,000000,21.344,21.371,21.07,21.188,1657,0
+MHNC.US,D,20200715,000000,21.207,21.257,21.09,21.158,3501,0
+MHNC.US,D,20200716,000000,21.215,21.305,21.215,21.305,2738,0
+MHNC.US,D,20200717,000000,21.229,21.229,21.229,21.229,565,0
+MHNC.US,D,20200720,000000,21.199,21.271,20.6,20.757,5042,0
+MHNC.US,D,20200721,000000,20.81,20.997,20.6,20.601,5894,0
+MHNC.US,D,20200722,000000,20.953,21.09,20.698,20.74,8458,0
+MHNC.US,D,20200723,000000,20.61,21.19,20.61,21.031,10170,0
+MHNC.US,D,20200724,000000,21.139,21.501,20.992,21.188,3043,0
+MHNC.US,D,20200727,000000,21.08,21.08,20.943,20.943,1574,0
+MHNC.US,D,20200728,000000,21.055,21.07,20.963,21.041,1364,0
+MHNC.US,D,20200729,000000,21.272,21.403,21.266,21.315,21782,0
+MHNC.US,D,20200731,000000,21.49,21.53,20.835,20.835,23249,0
+MHNC.US,D,20200803,000000,21.011,21.706,21.011,21.706,14794,0
+MHNC.US,D,20200804,000000,21.53,21.677,21.168,21.207,4583,0
+MHNC.US,D,20200805,000000,21.374,21.623,21.329,21.579,3520,0
+MHNC.US,D,20200806,000000,21.639,21.824,21.639,21.814,2301,0
+MHNC.US,D,20200807,000000,21.833,22.019,21.651,22.019,5665,0
+MHNC.US,D,20200810,000000,22.156,22.479,22.156,22.479,1073,0
+MHNC.US,D,20200811,000000,22.489,22.509,22.39,22.509,16242,0
+MHNC.US,D,20200812,000000,21.794,22.313,21.794,22.196,4563,0
+MHNC.US,D,20200813,000000,21.99,22.19,21.75,22.057,31107,0
+MHNC.US,D,20200814,000000,21.51,22.5,21.51,22.5,3594,0
+MHNC.US,D,20200817,000000,22.5,22.5,22.05,22.42,7577,0
+MHNC.US,D,20200818,000000,22.49,22.49,22.11,22.31,4261,0
+MHNC.US,D,20200819,000000,22.43,22.43,22.33,22.34,1974,0
+MHNC.US,D,20200820,000000,22.02,22.4,22.02,22.04,9942,0
+MHNC.US,D,20200821,000000,22.17,22.17,21.8771,22,8804,0
+MHNC.US,D,20200824,000000,22.03,22.425,22.03,22.1405,4093,0
+MHNC.US,D,20200825,000000,22.39,22.4,22.33,22.33,4253,0
+MHNC.US,D,20200826,000000,22.37,22.37,22.04,22.3,17811,0
+MHNC.US,D,20200827,000000,22.22,22.4,22.22,22.28,4641,0
+MHNC.US,D,20200828,000000,22.37,22.37,21.762,22,2582,0
+MHNC.US,D,20200831,000000,22.13,22.13,21.9324,22.13,4220,0
+MHNC.US,D,20200901,000000,22.26,22.26,21.8606,22,6220,0
+MHNC.US,D,20200902,000000,21.94,22.115,21.62,22,11534,0
+MHNC.US,D,20200903,000000,21.81,21.81,21.715,21.73,1167,0
+MHNC.US,D,20200904,000000,21.6495,21.98,21.31,21.98,11095,0
+MHNC.US,D,20200908,000000,21.68,21.68,21.1423,21.36,4164,0
+MHNC.US,D,20200909,000000,21.4,21.75,21.4,21.75,3167,0
+MHNC.US,D,20200910,000000,22.0075,22.135,21.68,22.08,2280,0
+MHNC.US,D,20200911,000000,21.9648,21.9648,21.71,21.7535,774,0
+MHNC.US,D,20200914,000000,20.6,22.11,20.39,22.0324,2501,0
+MHNC.US,D,20200915,000000,22.14,22.19,22.01,22.19,2788,0
+MHNC.US,D,20200916,000000,22.1,22.1,21.4969,21.88,2967,0
+MHNC.US,D,20200917,000000,21.8,22.14,21.79,21.9023,1636,0
+MHNC.US,D,20200918,000000,21.46,22.02,21.46,22.02,1235,0
+MHNC.US,D,20200921,000000,21.92,22.05,21.54,22.05,2793,0
+MHNC.US,D,20200922,000000,22.21,22.23,20.5731,22.23,2165,0
+MHNC.US,D,20200923,000000,21.5,21.78,21.235,21.32,7937,0
+MHNC.US,D,20200924,000000,21.3,21.3,20.87,21,147107,0
+MHNC.US,D,20200925,000000,21.34,21.39,21.2,21.37,1197,0
+MHNC.US,D,20200928,000000,21.45,22.12,21.45,21.99,7980,0
+MHNC.US,D,20200929,000000,22,22,21.82,21.95,3938,0
+MHNC.US,D,20200930,000000,21.9109,22.1063,21.82,22.04,6801,0
+MHNC.US,D,20201001,000000,21.99,22,21.9755,22,5529,0
+MHNC.US,D,20201002,000000,21.925,22.2,21.925,22.195,2881,0
+MHNC.US,D,20201005,000000,22.22,22.25,22,22.22,5222,0
+MHNC.US,D,20201006,000000,22.15,22.25,22.102,22.25,4053,0
+MHNC.US,D,20201007,000000,22.09,22.21,21.92,22.19,5229,0
+MHNC.US,D,20201008,000000,22.19,22.24,21.923,22.24,3030,0
+MHNC.US,D,20201009,000000,22.187,22.24,22.1,22.2,5243,0
+MHNC.US,D,20201012,000000,22.2399,22.2399,22.19,22.21,1953,0
+MHNC.US,D,20201013,000000,22.06,22.2,22.06,22.2,3303,0
+MHNC.US,D,20201014,000000,22.1482,22.2,22,22.2,11202,0
+MHNC.US,D,20201015,000000,22.15,22.23,22.12,22.23,1503,0
+MHNC.US,D,20201016,000000,22.08,22.08,22,22,1840,0
+MHNC.US,D,20201019,000000,21.95,21.9675,21.81,21.88,5425,0
+MHNC.US,D,20201020,000000,22.11,22.18,21.93,22.01,8641,0
+MHNC.US,D,20201021,000000,22.08,22.12,21.48,21.48,2252,0
+MHNC.US,D,20201022,000000,21.9607,21.9607,21.89,21.89,577,0
+MHNC.US,D,20201023,000000,22.155,22.21,22.06,22.07,2439,0
+MHNC.US,D,20201026,000000,22.087,22.205,21.543,21.9313,14113,0
+MHNC.US,D,20201027,000000,22.15,22.18,21.91,22.015,4170,0
+MHNC.US,D,20201028,000000,21.87,21.945,21.61,21.61,4812,0
+MHNC.US,D,20201029,000000,21.59,21.85,21.44,21.85,2385,0
+MHNC.US,D,20201030,000000,21.77,21.9,21.77,21.89,12278,0
+MHNC.US,D,20201102,000000,21.93,21.93,19.4,21.25,43548,0
+MHNC.US,D,20201103,000000,21.44,21.8,21.44,21.71,3291,0
+MHNC.US,D,20201104,000000,22.11,22.24,21.89,22.24,6733,0
+MHNC.US,D,20201105,000000,22.14,22.15,21.63,21.84,9145,0
+MHNC.US,D,20201106,000000,21.82,21.95,21.65,21.95,6154,0
+MHNC.US,D,20201109,000000,22.24,22.24,21.68,22.05,19013,0
+MHNC.US,D,20201110,000000,22.03,22.166,21.85,22.06,3335,0
+MHNC.US,D,20201111,000000,22.05,22.0537,21.6206,21.85,4524,0
+MHNC.US,D,20201112,000000,21.76,21.8295,21.179,21.74,12302,0
+MHNC.US,D,20201113,000000,21.91,22.02,21.91,21.99,2467,0
+MHNC.US,D,20201116,000000,22.25,22.25,21.53,21.75,44298,0
+MHNC.US,D,20201117,000000,21.85,21.9,21.75,21.75,4554,0
+MHNC.US,D,20201118,000000,22.1056,22.1056,21.9,21.95,22985,0
+MHNC.US,D,20201119,000000,21.88,21.92,21.61,21.75,8105,0
+MHNC.US,D,20201120,000000,21.79,21.85,21.76,21.85,1932,0
+MHNC.US,D,20201123,000000,21.82,22.15,21.78,22.05,26519,0
+MHNC.US,D,20201124,000000,22.2,22.25,22,22.02,18373,0
+MHNC.US,D,20201125,000000,22.21,22.25,22.01,22.2,9348,0
+MHNC.US,D,20201127,000000,22.24,22.24,21.725,22.08,7445,0
+MHNC.US,D,20201130,000000,22.25,22.29,22,22.29,4656,0
+MHNC.US,D,20201201,000000,22.05,22.25,21.92,22.18,24344,0
+MHNC.US,D,20201202,000000,22.07,22.36,22.07,22.34,20489,0
+MHNC.US,D,20201203,000000,22.3,22.35,22.22,22.35,7224,0
+MHNC.US,D,20201204,000000,22.35,22.35,22.05,22.25,5072,0
+MHNC.US,D,20201207,000000,22.22,22.5,22.1,22.24,16424,0
+MHNC.US,D,20201208,000000,22.09,22.27,22.09,22.26,2364,0
+MHNC.US,D,20201209,000000,22.24,22.38,22.24,22.31,12385,0
+MHNC.US,D,20201210,000000,22.37,22.37,22.18,22.31,2909,0
+MHNC.US,D,20201211,000000,22.13,22.27,22.1005,22.27,4654,0
+MHNC.US,D,20201214,000000,22.3,22.36,22.25,22.36,3594,0
+MHNC.US,D,20201215,000000,22.3,22.5,22.3,22.45,12496,0
+MHNC.US,D,20201216,000000,22.25,22.46,22.09,22.25,12711,0
+MHNC.US,D,20201217,000000,22.175,22.37,22.175,22.35,10034,0
+MHNC.US,D,20201218,000000,22.43,22.46,22.43,22.46,623,0
+MHNC.US,D,20201221,000000,22.4472,22.5,22.41,22.4723,6967,0
+MHNC.US,D,20201222,000000,22.47,22.47,22.02,22.11,11215,0
+MHNC.US,D,20201223,000000,22.02,22.2999,22.02,22.17,10420,0
+MHNC.US,D,20201224,000000,22.17,22.18,22.16,22.17,5312,0
+MHNC.US,D,20201228,000000,22.08,22.34,22.08,22.17,14786,0
+MHNC.US,D,20201229,000000,22.25,22.25,22.1,22.1,4397,0
+MHNC.US,D,20201230,000000,22.21,22.21,21.71,21.75,15419,0
+MHNC.US,D,20201231,000000,21.77,22.12,21.65,21.66,106820,0
+MHNC.US,D,20210104,000000,21.78,21.98,21.55,21.98,21674,0
+MHNC.US,D,20210105,000000,21.98,22.19,21.84,22.19,8802,0
+MHNC.US,D,20210106,000000,22.14,22.36,22.14,22.36,10758,0
+MHNC.US,D,20210107,000000,22.185,22.47,22.17,22.46,7640,0
+MHNC.US,D,20210108,000000,22.47,22.47,22.25,22.34,16258,0
+MHNC.US,D,20210111,000000,22.3,22.5,22.3,22.43,23368,0
+MHNC.US,D,20210112,000000,22.3,22.5,22.3,22.38,34826,0
+MHNC.US,D,20210113,000000,22.42,22.6,22.42,22.56,10354,0
+MHNC.US,D,20210114,000000,22.6,22.66,22.49,22.515,12562,0
+MHNC.US,D,20210115,000000,22.565,22.59,22.55,22.59,7523,0
+MHNC.US,D,20210119,000000,22.59,22.8,22.495,22.8,30274,0
+MHNC.US,D,20210120,000000,22.8,22.97,22.76,22.9,13428,0
+MHNC.US,D,20210121,000000,22.9,22.96,22.9,22.92,6219,0
+MHNC.US,D,20210122,000000,23,23,22.63,22.63,13933,0
+MHNC.US,D,20210125,000000,22.815,22.9,22.81,22.8599,3662,0
+MHNC.US,D,20210126,000000,22.86,22.8899,22.68,22.7499,20495,0
+MHNC.US,D,20210127,000000,22.7,22.7,22.18,22.3,24048,0
+MHNC.US,D,20210128,000000,22.3,22.58,22.29,22.58,17426,0
+MHNC.US,D,20210129,000000,22.55,22.7,22.4058,22.7,12885,0
+MHNC.US,D,20210201,000000,22.61,22.98,22.545,22.73,5133,0
+MHNC.US,D,20210202,000000,22.885,23,22.85,22.98,27870,0
+MHNC.US,D,20210203,000000,23,23,22.9,22.9,5333,0
+MHNC.US,D,20210204,000000,22.9565,23,22.95,22.96,3707,0
+MHNC.US,D,20210205,000000,23.08,23.1,23,23.1,4569,0
+MHNC.US,D,20210208,000000,23.1,23.3,22.98,23.3,63423,0
+MHNC.US,D,20210209,000000,23.14,23.5,23.14,23.49,20598,0
+MHNC.US,D,20210210,000000,23.5,23.5,23.035,23.39,8261,0
+MHNC.US,D,20210211,000000,23.23,23.23,22.64,22.95,27655,0
+MHNC.US,D,20210212,000000,22.95,22.95,22.75,22.76,6880,0
+MHNC.US,D,20210216,000000,23.06,23.06,22.77,22.82,2441,0
+MHNC.US,D,20210217,000000,23.08,23.08,22.69,22.75,2729,0
+MHNC.US,D,20210218,000000,22.8,22.84,22.8,22.825,7746,0
+MHNC.US,D,20210219,000000,22.77,22.9584,22.758,22.85,4789,0
+MHNC.US,D,20210222,000000,22.94,23.2,22.9,23.2,5630,0
+MHNC.US,D,20210223,000000,23.2,23.31,22.8901,23.31,12174,0
+MHNC.US,D,20210224,000000,23.14,23.205,23.14,23.2,1970,0
+MHNC.US,D,20210225,000000,23.19,23.19,23,23,5105,0
+MHNC.US,D,20210226,000000,23.0001,23.0001,22.86,22.91,2544,0
+MHNC.US,D,20210301,000000,23.13,23.3399,22.9488,22.95,4063,0
+MHNC.US,D,20210302,000000,22.95,22.9817,22.95,22.975,3623,0
+MHNC.US,D,20210303,000000,22.95,23,22.95,22.98,5082,0
+MHNC.US,D,20210304,000000,22.96,22.97,22.3,22.58,28979,0
+MHNC.US,D,20210305,000000,22.35,22.6776,22.15,22.5751,8730,0
+MHNC.US,D,20210308,000000,22.58,22.85,22.24,22.77,7109,0
+MHNC.US,D,20210309,000000,22.94,22.98,22.66,22.98,474,0
+MHNC.US,D,20210310,000000,22.85,23.0054,22.2895,22.41,36652,0
+MHNC.US,D,20210311,000000,22.41,22.65,22.41,22.54,2794,0
+MHNC.US,D,20210312,000000,22.5,22.5502,22.46,22.55,3130,0
+MHNC.US,D,20210315,000000,22.49,22.7,22.49,22.62,4840,0
+MHNC.US,D,20210316,000000,22.75,23.61,22.75,23.5,36874,0
+MHNC.US,D,20210317,000000,23.5,23.5,23.35,23.39,5806,0
+MHNC.US,D,20210318,000000,23.5,23.5,23.44,23.455,2303,0
+MHNC.US,D,20210319,000000,23.48,23.51,23.27,23.47,5593,0
+MHNC.US,D,20210322,000000,23.5,23.5,23.4364,23.465,12752,0
+MHNC.US,D,20210323,000000,23.4528,23.5,23.4301,23.4568,3814,0
+MHNC.US,D,20210324,000000,23.4813,23.5,23.45,23.5,6614,0
+MHNC.US,D,20210325,000000,23.5,23.73,23.42,23.5,13283,0
+MHNC.US,D,20210326,000000,23.5,23.5,23.4825,23.4825,2529,0
+MHNC.US,D,20210329,000000,23.47,23.48,23.43,23.48,1519,0
+MHNC.US,D,20210330,000000,23.48,23.5,23.45,23.5,4884,0
+MHNC.US,D,20210331,000000,23.5,23.5,23.3837,23.46,10671,0
+MHNC.US,D,20210401,000000,23.5,23.641,23.46,23.641,17229,0
+MHNC.US,D,20210405,000000,23.68,23.68,23.47,23.47,9465,0
+MHNC.US,D,20210406,000000,23.51,23.55,23.49,23.53,9628,0
+MHNC.US,D,20210407,000000,23.55,23.6,23.35,23.35,2881,0
+MHNC.US,D,20210408,000000,23.4,23.5886,23.2937,23.46,8375,0
+MHNC.US,D,20210409,000000,23.5,23.6,23.3508,23.55,10722,0
+MHNC.US,D,20210412,000000,23.56,23.6,23.55,23.55,6966,0
+MHNC.US,D,20210413,000000,23.6,23.6,23.5302,23.55,58655,0
+MHNC.US,D,20210414,000000,23.55,23.565,23.535,23.55,37557,0
+MHNC.US,D,20210415,000000,23.5984,23.5984,23.53,23.55,37937,0
+MHNC.US,D,20210416,000000,23.55,23.56,23.518,23.55,27156,0
+MHNC.US,D,20210419,000000,23.5,23.5,23.47,23.47,940,0
+MHNC.US,D,20210420,000000,23.56,23.56,23.495,23.55,20020,0
+MHNC.US,D,20210421,000000,23.57,23.6,23.5682,23.6,6215,0
+MHNC.US,D,20210422,000000,23.59,23.75,23.4893,23.75,16983,0
+MHNC.US,D,20210423,000000,23.75,23.9242,23.66,23.69,15962,0
+MHNC.US,D,20210426,000000,23.75,23.95,23.7499,23.95,15170,0
+MHNC.US,D,20210427,000000,23.86,23.9199,23.8,23.8972,5319,0
+MHNC.US,D,20210428,000000,23.95,23.95,23.86,23.95,6636,0
+MHNC.US,D,20210429,000000,23.95,23.95,23.92,23.9221,3761,0
+MHNC.US,D,20210430,000000,23.95,24,23.95,24,5561,0
+MHNC.US,D,20210503,000000,24,24,23.95,23.95,12831,0
+MHNC.US,D,20210504,000000,23.95,24,23.89,24,6331,0
+MHNC.US,D,20210505,000000,24,24,23.924,23.95,1323,0
+MHNC.US,D,20210506,000000,23.91,24,23.9,23.965,6015,0
+MHNC.US,D,20210507,000000,23.94,24,23.89,24,16675,0
+MHNC.US,D,20210510,000000,24,24.0505,23.92,23.93,25988,0
+MHNC.US,D,20210511,000000,23.81,23.95,23.5375,23.9184,24800,0
+MHNC.US,D,20210512,000000,23.9,24.09,23.9,23.94,16860,0
+MHNC.US,D,20210513,000000,23.7,23.741,23.6011,23.67,9631,0
+MHNC.US,D,20210514,000000,23.73,23.965,23.62,23.7719,12235,0
+MHNC.US,D,20210517,000000,23.77,23.79,23.7101,23.79,4339,0
+MHNC.US,D,20210518,000000,23.7588,23.8057,23,23.55,55775,0
+MHNC.US,D,20210519,000000,23.6,23.8,23.6,23.67,11481,0
+MHNC.US,D,20210520,000000,23.735,23.7842,23.68,23.7575,5202,0
+MHNC.US,D,20210521,000000,23.85,23.88,23.3926,23.88,23009,0
+MHNC.US,D,20210524,000000,23.89,24.0327,23.73,23.84,5622,0
+MHNC.US,D,20210525,000000,23.75,23.9,23.75,23.88,11061,0
+MHNC.US,D,20210526,000000,23.7431,23.855,23.72,23.825,5351,0
+MHNC.US,D,20210527,000000,23.85,23.93,23.85,23.93,3110,0
+MHNC.US,D,20210528,000000,24,24.23,23.95,24.08,8211,0
+MHNC.US,D,20210601,000000,24.13,24.2,23.97,24.1401,11228,0
+MHNC.US,D,20210602,000000,24.1411,24.215,23.82,23.8327,13107,0
+MHNC.US,D,20210603,000000,23.95,23.95,23.77,23.83,2842,0
+MHNC.US,D,20210604,000000,24.0212,24.0212,23.894,23.98,1155,0
+MHNC.US,D,20210607,000000,24.03,24.03,23.85,23.85,566,0
+MHNC.US,D,20210608,000000,23.915,23.915,23.76,23.85,5040,0
+MHNC.US,D,20210609,000000,23.8405,23.85,23.8,23.83,4278,0
+MHNC.US,D,20210610,000000,23.84,23.9507,23.84,23.9507,1325,0
+MHNC.US,D,20210611,000000,23.85,23.85,23.82,23.83,6941,0
+MHNC.US,D,20210614,000000,23.81,23.85,23.81,23.85,5373,0
+MHNC.US,D,20210615,000000,23.95,23.95,23.91,23.92,1522,0
+MHNC.US,D,20210616,000000,23.92,24.08,23.92,23.99,15738,0
+MHNC.US,D,20210617,000000,23.99,24.09,23.99,23.9985,9115,0
+MHNC.US,D,20210618,000000,24.06,24.06,23.99,23.99,22022,0
+MHNC.US,D,20210621,000000,23.98,24.09,23.96,23.99,6225,0
+MHNC.US,D,20210622,000000,23.888,24.104,23.84,24.03,6602,0
+MHNC.US,D,20210623,000000,24.05,24.068,23.75,23.87,11830,0
+MHNC.US,D,20210624,000000,23.9208,23.9208,23.87,23.91,6398,0
+MHNC.US,D,20210625,000000,23.91,24.08,23.91,23.9101,1418,0
+MHNC.US,D,20210628,000000,23.98,23.98,23.91,23.91,5159,0
+MHNC.US,D,20210629,000000,24.0075,24.04,23.91,24.04,15104,0
+MHNC.US,D,20210630,000000,24,24.25,23.96,24.25,38578,0
+MHNC.US,D,20210701,000000,24.25,24.25,24.055,24.06,26744,0
+MHNC.US,D,20210702,000000,24.03,24.25,24.03,24.235,5243,0
+MHNC.US,D,20210706,000000,24.2035,24.2499,24.07,24.07,10256,0
+MHNC.US,D,20210707,000000,24.03,24.1072,24.02,24.02,13120,0
+MHNC.US,D,20210708,000000,24.03,24.13,23.9089,23.96,10818,0
+MHNC.US,D,20210709,000000,23.85,24.0525,23.8437,24.03,10871,0
+MHNC.US,D,20210712,000000,24.09,24.1,24.025,24.05,14343,0
+MHNC.US,D,20210713,000000,24.07,24.09,24.0464,24.05,3449,0
+MHNC.US,D,20210714,000000,24.05,24.0803,24,24.0304,7042,0
+MHNC.US,D,20210715,000000,24.07,24.07,23.77,23.77,17234,0
+MHNC.US,D,20210716,000000,23.7,23.84,23.7,23.8004,22921,0
+MHNC.US,D,20210719,000000,23.76,23.78,23.63,23.75,11477,0
+MHNC.US,D,20210720,000000,23.76,23.94,23.76,23.886,15499,0
+MHNC.US,D,20210721,000000,23.92,24.1,23.92,23.94,9286,0
+MHNC.US,D,20210722,000000,24.04,24.04,23.9468,24,6970,0
+MHNC.US,D,20210723,000000,23.975,24,23.93,23.93,5411,0
+MHNC.US,D,20210726,000000,24.01,24.01,23.95,23.97,6620,0
+MHNC.US,D,20210727,000000,23.9527,23.97,23.92,23.94,6683,0
+MHNC.US,D,20210728,000000,23.95,23.95,23.7295,23.7295,11638,0
+MHNC.US,D,20210729,000000,23.76,23.89,23.73,23.87,1341,0
+MHNC.US,D,20210730,000000,23.89,23.95,23.89,23.95,7269,0
+MHNC.US,D,20210802,000000,23.95,23.95,23.8787,23.92,13710,0
+MHNC.US,D,20210803,000000,23.9,23.9196,23.825,23.9,13778,0
+MHNC.US,D,20210804,000000,23.87,23.9,23.8,23.86,6050,0
+MHNC.US,D,20210805,000000,23.88,23.9,23.8642,23.9,6106,0
+MHNC.US,D,20210806,000000,23.9,23.91,23.86,23.9,9143,0
+MHNC.US,D,20210809,000000,23.9,23.9,23.8701,23.89,9499,0
+MHNC.US,D,20210810,000000,23.9,23.9,23.81,23.85,15098,0
+MHNC.US,D,20210811,000000,23.9,24.1,23.82,24.1,25469,0
+MHNC.US,D,20210812,000000,23.73,23.7824,23.63,23.7,7385,0
+MHNC.US,D,20210813,000000,23.69,23.767,23.69,23.73,2719,0
+MHNC.US,D,20210816,000000,23.72,23.75,23.6002,23.73,2630,0
+MHNC.US,D,20210817,000000,23.69,23.8,23.5801,23.65,9069,0
+MHNC.US,D,20210818,000000,23.6416,23.6416,23.5001,23.595,5829,0
+MHNC.US,D,20210819,000000,23.61,23.61,23.6,23.6,318,0
+MHNC.US,D,20210820,000000,23.3545,23.65,23.33,23.62,5522,0
+MHNC.US,D,20210823,000000,23.65,23.8199,23.6201,23.74,4542,0
+MHNC.US,D,20210824,000000,23.74,23.74,23.6,23.63,7129,0
+MHNC.US,D,20210825,000000,23.53,23.7263,23.53,23.69,2787,0
+MHNC.US,D,20210826,000000,23.58,23.6,23.57,23.59,1133,0
+MHNC.US,D,20210827,000000,23.6,23.78,23.6,23.76,1008,0
+MHNC.US,D,20210830,000000,23.8,23.81,23.71,23.79,7036,0
+MHNC.US,D,20210831,000000,23.8,23.8,23.72,23.72,2639,0
+MHNC.US,D,20210901,000000,23.82,23.84,23.74,23.74,4863,0
+MHNC.US,D,20210902,000000,23.86,24.0695,23.86,23.9,10004,0
+MHNC.US,D,20210903,000000,23.85,23.97,23.78,23.97,5310,0
+MHNC.US,D,20210907,000000,23.94,23.94,23.88,23.88,984,0
+MHNC.US,D,20210908,000000,23.85,23.91,23.8473,23.91,9158,0
+MHNC.US,D,20210909,000000,23.91,23.91,23.8719,23.91,5223,0
+MHNC.US,D,20210910,000000,23.91,23.91,23.8629,23.9,28934,0
+MHNC.US,D,20210913,000000,23.91,24,23.8,23.97,5856,0
+MHNC.US,D,20210914,000000,23.948,24,23.948,23.99,18287,0
+MHNC.US,D,20210915,000000,23.99,23.99,23.9306,23.99,871,0
+MHNC.US,D,20210916,000000,23.99,23.99,23.98,23.99,20915,0
+MHNC.US,D,20210917,000000,23.99,24.049,23.96,24,11317,0
+MHNC.US,D,20210920,000000,23.93,23.99,23.84,23.9,9309,0
+MHNC.US,D,20210921,000000,23.85,24.0199,23.849,23.96,4085,0
+MHNC.US,D,20210922,000000,23.9419,24,23.9419,24,7187,0
+MHNC.US,D,20210923,000000,24.03,24.08,23.95,24.05,8732,0
+MHNC.US,D,20210924,000000,24.05,24.05,23.901,24,3822,0
+MHNC.US,D,20210927,000000,23.92,24.07,23.92,24.07,17417,0
+MHNC.US,D,20210928,000000,23.97,24.01,23.92,24,10238,0
+MHNC.US,D,20210929,000000,24,24.21,23.97,24.2,16754,0
+MHNC.US,D,20210930,000000,24.15,24.47,23.88,24.47,172833,0
+MHNC.US,D,20211001,000000,24.45,24.48,24.14,24.23,9863,0
+MHNC.US,D,20211004,000000,24.24,24.24,24.03,24.06,25877,0
+MHNC.US,D,20211005,000000,24.075,24.075,23.46,23.91,15055,0
+MHNC.US,D,20211006,000000,23.7,23.86,23.57,23.78,12099,0
+MHNC.US,D,20211007,000000,23.82,23.8944,23.76,23.77,4492,0
+MHNC.US,D,20211008,000000,23.97,23.97,23.79,23.83,3161,0
+MHNC.US,D,20211011,000000,23.9,24.2299,23.84,23.97,6476,0
+MHNC.US,D,20211012,000000,24.065,24.2,24,24.12,17871,0
+MHNC.US,D,20211013,000000,24.1951,24.2,24.13,24.19,12170,0
+MHNC.US,D,20211014,000000,24.22,24.25,24.22,24.24,4974,0
+MHNC.US,D,20211015,000000,24.2001,24.25,24.19,24.19,2868,0
+MHNC.US,D,20211018,000000,24.21,24.25,24.2,24.25,9256,0
+MHNC.US,D,20211019,000000,24.275,24.275,23.9816,24.15,7295,0
+MHNC.US,D,20211020,000000,24.039,24.16,23.9,24.07,2455,0
+MHNC.US,D,20211021,000000,24,24.1,23.95,24.1,4481,0
+MHNC.US,D,20211022,000000,24.05,24.1,24.05,24.1,3552,0
+MHNC.US,D,20211025,000000,24.1,24.1,24.09,24.09,1734,0
+MHNC.US,D,20211026,000000,24.1,24.1,24.0814,24.1,2607,0
+MHNC.US,D,20211027,000000,24.1,24.1,23.9605,23.99,6539,0
+MHNC.US,D,20211028,000000,24.06,24.08,24.04,24.0501,4016,0
+MHNC.US,D,20211029,000000,24.08,24.425,23.945,24.3,20545,0
+MHNC.US,D,20211101,000000,24.28,24.28,24.11,24.24,8810,0
+MHNC.US,D,20211102,000000,24.22,24.2499,24.03,24.17,5376,0
+MHNC.US,D,20211103,000000,24.25,24.25,24.21,24.21,1167,0
+MHNC.US,D,20211104,000000,24.08,24.25,23.98,24.25,4093,0
+MHNC.US,D,20211105,000000,24.25,24.26,24.1411,24.25,5578,0
+MHNC.US,D,20211108,000000,24.47,24.47,24.14,24.19,8237,0
+MHNC.US,D,20211109,000000,24.17,24.22,23.7446,24.17,11350,0
+MHNC.US,D,20211110,000000,24.13,24.1799,23.7042,23.92,10696,0
+MHNC.US,D,20211111,000000,24,24,23.87,23.87,24412,0
+MHNC.US,D,20211112,000000,23.66,23.83,23.62,23.62,9444,0
+MHNC.US,D,20211115,000000,23.64,23.884,23.62,23.62,1964,0
+MHNC.US,D,20211116,000000,23.64,23.69,23.54,23.55,4219,0
+MHNC.US,D,20211117,000000,23.53,23.67,23.2724,23.391,8459,0
+MHNC.US,D,20211118,000000,23.4,23.94,23.3,23.31,20655,0
+MHNC.US,D,20211119,000000,23.4,23.4,23.4,23.4,148,0
+MHNC.US,D,20211122,000000,23.4425,23.4425,23.2,23.24,3737,0
+MHNC.US,D,20211123,000000,23.2083,23.2083,23.0495,23.148,13818,0
+MHNC.US,D,20211124,000000,23.1501,23.245,23.15,23.2,8489,0
+MHNC.US,D,20211126,000000,23.2,23.32,23.15,23.2014,3762,0
+MHNC.US,D,20211129,000000,23.42,23.42,23.08,23.18,8323,0
+MHNC.US,D,20211130,000000,23.28,23.36,23.05,23.17,5165,0
+MHNC.US,D,20211201,000000,23.38,23.7379,23.3776,23.3776,1598,0
+MHNC.US,D,20211202,000000,23.2,23.6598,23,23.01,9975,0
+MHNC.US,D,20211203,000000,23.08,23.08,22.8202,22.9,6423,0
+MHNC.US,D,20211206,000000,22.88,22.94,22.835,22.88,3727,0
+MHNC.US,D,20211207,000000,22.9,23.11,22.8,22.8,11928,0
+MHNC.US,D,20211208,000000,22.82,22.88,22.7314,22.77,5812,0
+MHNC.US,D,20211209,000000,22.78,22.78,22.585,22.585,4437,0
+MHNC.US,D,20211210,000000,22.7516,22.7516,22.5,22.5,4586,0
+MHNC.US,D,20211213,000000,22.5,22.5,21.83,21.83,18321,0
+MHNC.US,D,20211214,000000,21.85,22.0855,21.2,22,13880,0
+MHNC.US,D,20211215,000000,22.0375,22.311,22.0352,22.3101,10110,0
+MHNC.US,D,20211216,000000,22.6902,22.9966,22.2436,22.96,5625,0
+MHNC.US,D,20211217,000000,22.3506,22.99,22.3506,22.99,1361,0
+MHNC.US,D,20211220,000000,22.96,22.9999,22.53,22.53,9680,0
+MHNC.US,D,20211221,000000,22.485,22.79,22.485,22.74,2535,0
+MHNC.US,D,20211222,000000,22.28,22.785,22.25,22.74,4866,0
+MHNC.US,D,20211223,000000,22.61,22.76,22.5001,22.62,5391,0
+MHNC.US,D,20211227,000000,22.95,22.95,22.439,22.439,1113,0
+MHNC.US,D,20211228,000000,22.605,22.87,22.55,22.87,6237,0
+MHNC.US,D,20211229,000000,22.435,22.97,22.435,22.97,3470,0
+MHNC.US,D,20211230,000000,22.9413,23,22.9413,22.99,2605,0
+MHNC.US,D,20211231,000000,22.87,23,22.848,23,5061,0
+MHNC.US,D,20220103,000000,22.65,23,22.65,23,7079,0
+MHNC.US,D,20220104,000000,23.04,23.048,22.7,22.73,3388,0
+MHNC.US,D,20220105,000000,22.5716,22.8343,22.3,22.5,10979,0
+MHNC.US,D,20220106,000000,22.5099,23,22.4,22.965,4420,0
+MHNC.US,D,20220107,000000,22.61,22.61,22.51,22.59,1147,0
+MHNC.US,D,20220110,000000,22.6,22.7,22.58,22.58,2439,0
+MHNC.US,D,20220111,000000,22.66,22.784,22.6014,22.73,4240,0
+MHNC.US,D,20220112,000000,22.73,22.73,22.53,22.53,1962,0
+MHNC.US,D,20220113,000000,22.59,22.78,22.59,22.78,1186,0
+MHNC.US,D,20220114,000000,22.62,22.65,22.5356,22.5356,3803,0
+MHNC.US,D,20220118,000000,22.54,22.5575,22.5,22.51,5031,0
+MHNC.US,D,20220119,000000,22.5,22.5,22.3,22.3,3559,0
+MHNC.US,D,20220120,000000,22.401,22.5,22,22.08,4621,0
+MHNC.US,D,20220121,000000,22.05,22.07,21.75,21.75,11439,0
+MHNC.US,D,20220124,000000,21.75,21.7872,21.05,21.6665,25620,0
+MHNC.US,D,20220125,000000,21.61,22.6499,21.61,22.0601,3083,0
+MHNC.US,D,20220126,000000,21.61,22.24,21.579,21.93,10943,0
+MHNC.US,D,20220127,000000,21.9,22.27,21.5899,21.78,11480,0
+MHNC.US,D,20220128,000000,21.78,22,21.45,21.68,8393,0
+MHNC.US,D,20220131,000000,21.84,22.6156,21.51,21.9491,5760,0
+MHNC.US,D,20220201,000000,22.6446,22.6446,22.18,22.32,1510,0
+MHNC.US,D,20220202,000000,22.471,22.471,21.55,21.65,11916,0
+MHNC.US,D,20220203,000000,21.53,21.73,21.45,21.73,3370,0
+MHNC.US,D,20220204,000000,21.65,21.7,21.65,21.6618,2740,0
+MHNC.US,D,20220207,000000,22.55,22.55,21.51,21.6,9806,0
+MHNC.US,D,20220208,000000,21.77,22.0146,21.37,21.57,5347,0
+MHNC.US,D,20220209,000000,21.6,21.8,21.03,21.52,11738,0
+MHNC.US,D,20220210,000000,21.19,21.3,21.14,21.21,4055,0
+MHNC.US,D,20220211,000000,21.3595,21.585,21,21.13,19238,0
+MHNC.US,D,20220214,000000,21.08,21.08,20.3502,20.3502,6389,0
+MHNC.US,D,20220215,000000,20.4,20.91,20.39,20.9,4039,0
+MHNC.US,D,20220216,000000,20.8428,20.8428,20.33,20.67,3920,0
+MHNC.US,D,20220217,000000,20.48,20.5999,20.25,20.25,6795,0
+MHNC.US,D,20220218,000000,20.44,20.78,20.36,20.65,3866,0
+MHNC.US,D,20220222,000000,20.9488,20.9488,20.5,20.765,2316,0
+MHNC.US,D,20220223,000000,20.4103,20.71,20.4103,20.6,4111,0
+MHNC.US,D,20220224,000000,20.4,20.75,20,20.69,9073,0
+MHNC.US,D,20220225,000000,20.88,21.39,20.8,21.39,2855,0
+MHNC.US,D,20220228,000000,21.17,21.75,21.0402,21.29,4065,0
+MHNC.US,D,20220301,000000,21.36,21.9652,21.32,21.4105,7212,0
+MHNC.US,D,20220302,000000,21.51,21.51,20.6543,20.8328,2763,0
+MHNC.US,D,20220303,000000,18.75,20.83,18.75,20.05,9834,0
+MHNC.US,D,20220304,000000,20.015,20.5863,19.9969,20,9114,0
+MHNC.US,D,20220307,000000,20.18,20.18,19.935,20.01,13087,0
+MHNC.US,D,20220308,000000,20,20.18,20,20,19880,0
+MHNC.US,D,20220309,000000,20.15,20.8,20.12,20.8,2263,0
+MHNC.US,D,20220310,000000,20.35,20.81,20.15,20.6,1798,0
+MHNC.US,D,20220311,000000,20.17,20.36,20.17,20.36,1139,0
+MHNC.US,D,20220314,000000,20.25,20.755,19.865,20.4,8492,0
+MHNC.US,D,20220315,000000,20.2,21.05,19.9,20.67,8693,0
+MHNC.US,D,20220316,000000,20.65,21.47,20.3,21.03,11605,0
+MHNC.US,D,20220317,000000,20.95,21.73,20.727,21.6,10345,0
+MHNC.US,D,20220318,000000,21.97,22.51,21.762,21.942,5673,0
+MHNC.US,D,20220321,000000,21.69,22.15,20.53,21.55,12444,0
+MHNC.US,D,20220322,000000,21.46,21.82,20.84,20.84,4723,0
+MHNC.US,D,20220323,000000,21.18,21.18,20.3,20.3,8982,0
+MHNC.US,D,20220324,000000,20.35,20.93,20.19,20.34,6464,0
+MHNC.US,D,20220325,000000,20.38,20.38,19.595,20,11441,0
+MHNC.US,D,20220328,000000,20.47,20.47,20.26,20.26,1540,0
+MHNC.US,D,20220329,000000,20.48,20.98,20.48,20.89,1628,0
+MHNC.US,D,20220330,000000,21,21,21,21,351,0
+MHNC.US,D,20220331,000000,20.825,21,20.65,20.99,1201,0
+MHNC.US,D,20220401,000000,20.9,21,20.675,20.7794,2974,0
+MHNC.US,D,20220404,000000,20.525,21,20.4999,20.93,5041,0
+MHNC.US,D,20220405,000000,20.4,20.81,20.39,20.66,1821,0
+MHNC.US,D,20220407,000000,20.7,20.7,20.2,20.42,4281,0
+MHNC.US,D,20220408,000000,20.39,20.79,20.33,20.48,3433,0
+MHNC.US,D,20220411,000000,20.54,20.6297,20.3,20.45,4799,0
+MHNC.US,D,20220412,000000,20.54,20.98,20.27,20.33,5062,0
+MHNC.US,D,20220413,000000,20.51,20.58,20.5,20.5618,2212,0
+MHNC.US,D,20220414,000000,20.5,20.5002,20.3,20.41,1368,0
+MHNC.US,D,20220418,000000,20.38,20.38,20.25,20.25,1165,0
+MHNC.US,D,20220419,000000,20.12,20.14,20,20.1,8687,0
+MHNC.US,D,20220420,000000,20.13,20.48,19.89,20.05,7595,0
+MHNC.US,D,20220421,000000,20.2585,20.2585,19.75,19.85,2721,0
+MHNC.US,D,20220422,000000,20.01,20.15,19.85,19.9,2245,0
+MHNC.US,D,20220425,000000,19.95,19.95,19.8151,19.8151,824,0
+MHNC.US,D,20220426,000000,20.2156,20.24,20,20,1495,0
+MHNC.US,D,20220427,000000,19.75,19.8873,19.75,19.8873,1363,0
+MHNC.US,D,20220428,000000,19.8,20,19.78,19.9,7618,0
+MHNC.US,D,20220429,000000,19.78,20.4,19.71,20.4,22548,0
+MHNC.US,D,20220502,000000,20.4,20.4,19.9848,20.4,5226,0
+MHNC.US,D,20220503,000000,20.45,20.5,20.34,20.45,4766,0
+MHNC.US,D,20220504,000000,20.49,20.5,20.18,20.4,2306,0
+MHNC.US,D,20220505,000000,20.4,20.5,20.1801,20.4,4468,0
+MHNC.US,D,20220506,000000,20.25,20.39,20.01,20.16,4365,0
+MHNC.US,D,20220509,000000,20,20.405,20,20.1091,5835,0
+MHNC.US,D,20220510,000000,20.25,20.33,20.1,20.15,2468,0
+MHNC.US,D,20220511,000000,20.1,20.4521,20.03,20.06,2593,0
+MHNC.US,D,20220512,000000,20,20,19.23,19.23,4323,0
+MHNC.US,D,20220513,000000,19.68,19.68,19.13,19.31,3535,0
+MHNC.US,D,20220516,000000,19.31,19.845,19.31,19.64,1588,0
+MHNC.US,D,20220517,000000,19.35,19.35,19.34,19.34,1772,0
+MHNC.US,D,20220518,000000,19.34,19.34,19.01,19.1,1689,0
+MHNC.US,D,20220519,000000,19.08,19.08,19,19.01,1214,0
+MHNC.US,D,20220523,000000,19.07,19.25,19.07,19.2499,2553,0
+MHNC.US,D,20220524,000000,19.1634,19.24,19.1634,19.24,2132,0
+MHNC.US,D,20220525,000000,19.25,19.25,19.25,19.25,940,0
+MHNC.US,D,20220526,000000,19.24,20.08,19.24,20.05,2849,0
+MHNC.US,D,20220527,000000,20.27,20.4,20.16,20.4,7759,0
+MHNC.US,D,20220531,000000,20.3899,20.44,19.88,20.4,14399,0
+MHNC.US,D,20220601,000000,20.33,20.49,20.1337,20.49,4121,0
+MHNC.US,D,20220602,000000,20.37,20.37,20.21,20.25,3022,0
+MHNC.US,D,20220603,000000,19.75,20.09,19.68,19.83,2621,0
+MHNC.US,D,20220606,000000,19.58,19.7946,19.58,19.7946,656,0
+MHNC.US,D,20220607,000000,19.66,19.77,19.66,19.75,2723,0
+MHNC.US,D,20220608,000000,20.006,20.006,19.4,19.75,954,0
+MHNC.US,D,20220609,000000,19.56,19.7,19,19.56,8685,0
+MHNC.US,D,20220610,000000,19.27,19.39,18.96,19.2,4898,0
+MHNC.US,D,20220613,000000,18.7,18.7,17.915,18.14,5635,0
+MHNC.US,D,20220614,000000,18.29,19.14,18.29,18.74,4208,0
+MHNC.US,D,20220615,000000,18.97,19.49,18.5,19.05,2700,0
+MHNC.US,D,20220616,000000,19.05,19.05,18.15,18.16,6275,0
+MHNC.US,D,20220617,000000,18.61,19.02,18.61,19.01,1448,0
+MHNC.US,D,20220621,000000,18.58,18.73,18.5,18.5,1127,0
+MHNC.US,D,20220622,000000,18.69,18.8,18.5,18.6,1380,0
+MHNC.US,D,20220623,000000,18.77,18.92,18.3,18.4343,1356,0
+MHNC.US,D,20220624,000000,18.66,18.66,18.02,18.18,3983,0
+MHNC.US,D,20220627,000000,18.395,18.395,16.27,17.68,24562,0
+MHNC.US,D,20220628,000000,17,17.435,17,17.25,6963,0
+MHNC.US,D,20220629,000000,17.93,17.93,17.53,17.73,991,0
+MHNC.US,D,20220630,000000,17.66,17.66,17.53,17.54,1554,0
+MHNC.US,D,20220701,000000,17.5001,17.67,17.5,17.67,958,0
+MHNC.US,D,20220705,000000,17.6701,17.6701,17.67,17.67,660,0
+MHNC.US,D,20220706,000000,17.6237,17.675,17.07,17.08,4703,0
+MHNC.US,D,20220707,000000,17.02,17.17,16.75,17.03,4365,0
+MHNC.US,D,20220708,000000,17,17.2268,16.94,17,8704,0
+MHNC.US,D,20220711,000000,16.9999,16.9999,16.92,16.92,1324,0
+MHNC.US,D,20220712,000000,16.81,16.99,16.77,16.99,1244,0
+MHNC.US,D,20220713,000000,16.7901,17.597,16.76,17.275,17148,0
+MHNC.US,D,20220714,000000,16.75,17.36,16.25,17.0114,3705,0
+MHNC.US,D,20220715,000000,17.15,17.4,17.15,17.2645,4470,0
+MHNC.US,D,20220718,000000,17.27,17.34,17.03,17.03,3860,0
+MHNC.US,D,20220719,000000,17.03,17.59,17.03,17.35,4674,0
+MHNC.US,D,20220720,000000,17.505,17.92,17.37,17.86,2118,0
+MHNC.US,D,20220721,000000,17.86,18.6,17.86,18.49,6230,0
+MHNC.US,D,20220722,000000,18.49,19.42,18.49,19.3,2769,0
+MHNC.US,D,20220725,000000,19.45,19.76,18.5,19.135,3275,0
+MHNC.US,D,20220726,000000,19.39,19.4,19.2863,19.2863,2355,0
+MHNC.US,D,20220727,000000,19.41,19.46,18.9,18.93,4260,0
+MHNC.US,D,20220728,000000,19.0503,19.0503,19.0503,19.0503,436,0
+MHNC.US,D,20220729,000000,18.97,19.16,18.735,18.96,6363,0
+MHNC.US,D,20220801,000000,18.95,18.95,18.82,18.95,2368,0
+MHNC.US,D,20220802,000000,18.95,19.1001,18.925,19.1,1800,0
+MHNC.US,D,20220803,000000,19.175,19.41,18.9,19.03,2251,0
+MHNC.US,D,20220804,000000,19.01,19.05,18.5365,18.64,8291,0
+MHNC.US,D,20220805,000000,19.32,19.32,18.64,19,6409,0
+MHNC.US,D,20220808,000000,19,19.13,18.89,19.13,6105,0
+MHNC.US,D,20220809,000000,19.19,19.3,19.13,19.14,7522,0
+MHNC.US,D,20220810,000000,19.13,19.5525,19.13,19.36,4614,0
+MHNC.US,D,20220811,000000,19.36,19.98,19.36,19.95,4905,0
+MHNC.US,D,20220812,000000,19.42,20.1,19.3,19.5427,14626,0
+MHNC.US,D,20220815,000000,19.47,19.47,18.99,19.13,8794,0
+MHNC.US,D,20220816,000000,19.06,19.31,19.05,19.11,1894,0
+MHNC.US,D,20220817,000000,18.8,18.8,17.8,17.88,11823,0
+MHNC.US,D,20220818,000000,18,18.3638,18,18.3638,3176,0
+MHNC.US,D,20220819,000000,18.1,18.34,17.22,18.3,12885,0
+MHNC.US,D,20220822,000000,18.45,18.45,17.9,18,4072,0
+MHNC.US,D,20220823,000000,18.05,18.69,18.01,18.09,4010,0
+MHNC.US,D,20220824,000000,18.13,18.29,17.75,17.75,2340,0
+MHNC.US,D,20220825,000000,17.85,17.88,17.38,17.79,5307,0
+MHNC.US,D,20220826,000000,17.79,17.99,17.79,17.8,514,0
+MHNC.US,D,20220829,000000,18.01,18.03,17.75,18,1625,0
+MHNC.US,D,20220830,000000,18.16,18.16,17.64,17.885,6529,0
+MHNC.US,D,20220831,000000,17.99,18.1,17.42,17.55,4094,0
+MHNC.US,D,20220901,000000,17.65,17.995,16.9,17.02,12882,0
+MHNC.US,D,20220902,000000,17.5,17.6,17.02,17.11,2260,0
+MHNC.US,D,20220906,000000,17.33,17.495,16.88,16.95,2385,0
+MHNC.US,D,20220907,000000,16.95,17.2,16.95,17.1,764,0
+MHNC.US,D,20220908,000000,17.1,17.1,17.1,17.1,214,0
+MHNC.US,D,20220909,000000,17.5514,17.5514,17.02,17.02,2558,0
+MHNC.US,D,20220912,000000,17.05,17.46,17.05,17.46,1600,0
+MHNC.US,D,20220913,000000,17.03,17.2,16.9,16.9,3267,0
+MHNC.US,D,20220914,000000,17.59,17.59,17.59,17.59,218,0
+MHNC.US,D,20220915,000000,17.11,17.679,17.11,17.6,1249,0
+MHNC.US,D,20220916,000000,17.11,17.41,17.11,17.41,6275,0
+MHNC.US,D,20220919,000000,17.4,17.4,17.01,17.195,2884,0
+MHNC.US,D,20220920,000000,17.107,17.4179,17.01,17.38,12280,0
+MHNC.US,D,20220921,000000,17.04,17.6574,17.04,17.6574,849,0
+MHNC.US,D,20220922,000000,17.5,17.5,17.03,17.03,2988,0
+MHNC.US,D,20220923,000000,17.28,17.28,16.4,16.46,4776,0
+MHNC.US,D,20220926,000000,16.4,16.7997,16.4,16.6515,2744,0
+MHNC.US,D,20220927,000000,16.6601,17.16,16.66,17.16,2234,0
+MHNC.US,D,20220928,000000,17.011,18.01,16.87,17.76,10706,0
+MHNC.US,D,20220929,000000,17.24,17.426,17.24,17.426,2909,0
+MHNC.US,D,20220930,000000,17.4,17.93,16.8593,17.85,28064,0
+MHNC.US,D,20221003,000000,17.75,18.24,17.24,17.7,4351,0
+MHNC.US,D,20221004,000000,17.875,18.36,17.875,18.18,7186,0
+MHNC.US,D,20221005,000000,17.64,18.18,17.59,17.605,2575,0
+MHNC.US,D,20221006,000000,17.63,17.63,17.62,17.62,2163,0
+MHNC.US,D,20221007,000000,17.38,17.38,17.185,17.38,372,0
+MHNC.US,D,20221010,000000,17.2526,17.2526,17.04,17.06,3783,0
+MHNC.US,D,20221011,000000,16.99,17.35,16.99,17.35,1225,0
+MHNC.US,D,20221012,000000,17.42,17.43,17.1,17.43,1035,0
+MHNC.US,D,20221013,000000,16.8,16.89,16.6,16.89,4862,0
+MHNC.US,D,20221014,000000,17.05,17.05,16.6,16.98,4870,0
+MHNC.US,D,20221017,000000,17,17.4811,16.6001,16.79,2944,0
+MHNC.US,D,20221018,000000,16.96,17.15,16.905,16.93,43901,0
+MHNC.US,D,20221019,000000,17.2649,17.2649,16.98,17.11,614,0
+MHNC.US,D,20221020,000000,17.25,17.4,17.2,17.28,5192,0
+MHNC.US,D,20221021,000000,17.2145,17.28,17.0151,17.18,5745,0
+MHNC.US,D,20221024,000000,17.18,17.18,16.7,16.995,4243,0
+MHNC.US,D,20221025,000000,17.045,17.045,16.75,17.045,371,0
+MHNC.US,D,20221026,000000,16.9601,17.18,16.96,16.96,2898,0
+MHNC.US,D,20221027,000000,17.04,17.205,16.95,16.95,672,0
+MHNC.US,D,20221028,000000,17.1548,17.1548,17.1,17.1,391,0
+MHNC.US,D,20221031,000000,16.96,17.27,16.96,16.96,13254,0
+MHNC.US,D,20221101,000000,17.145,17.16,16.97,16.97,3012,0
+MHNC.US,D,20221102,000000,17.13,17.15,17.12,17.1407,3055,0
+MHNC.US,D,20221103,000000,17.1,17.1934,17.1,17.1934,7139,0
+MHNC.US,D,20221104,000000,17.3852,17.3852,17.19,17.25,1316,0
+MHNC.US,D,20221107,000000,17.22,17.615,17.22,17.5,3170,0
+MHNC.US,D,20221108,000000,17,17.89,16.95,17.89,17420,0
+MHNC.US,D,20221109,000000,17.63,18.1,17.63,18.0426,6173,0
+MHNC.US,D,20221110,000000,18.2028,18.88,18.05,18.67,12489,0
+MHNC.US,D,20221111,000000,18.39,19.225,18.38,18.97,18979,0
+MHNC.US,D,20221114,000000,18.64,18.64,18.45,18.5,4909,0
+MHNC.US,D,20221115,000000,18.35,18.4,18.35,18.4,2517,0
+MHNC.US,D,20221116,000000,18.26,18.679,18.26,18.59,1604,0
+MHNC.US,D,20221117,000000,18.6,18.6,18.34,18.51,1161,0
+MHNC.US,D,20221118,000000,18.6,18.6,18.38,18.41,1326,0
+MHNC.US,D,20221121,000000,18.4101,18.4851,18.275,18.45,9674,0
+MHNC.US,D,20221122,000000,18.4501,18.66,18.4501,18.5,2427,0
+MHNC.US,D,20221123,000000,18.51,18.51,18.3859,18.5,4128,0
+MHNC.US,D,20221125,000000,18.67,18.67,18.67,18.67,220,0
+MHNC.US,D,20221128,000000,18.575,18.6,18.3,18.52,2103,0
+MHNC.US,D,20221129,000000,18.68,18.68,18.19,18.19,4347,0
+MHNC.US,D,20221130,000000,18.04,19.37,18.04,19.12,13625,0
+MHNC.US,D,20221201,000000,18.74,19.1,18.565,18.89,4187,0
+MHNC.US,D,20221205,000000,18.43,18.63,18.0101,18.43,6219,0
+MHNC.US,D,20221206,000000,18.43,18.48,18.43,18.43,2097,0
+MHNC.US,D,20221207,000000,18.31,18.738,18.31,18.738,3439,0
+MHNC.US,D,20221208,000000,18.74,18.74,18.7044,18.7044,391,0
+MHNC.US,D,20221209,000000,18.38,18.6867,18.38,18.53,2280,0
+MHNC.US,D,20221212,000000,18.4,18.5748,18,18.26,2911,0
+MHNC.US,D,20221213,000000,18.38,18.47,18.3,18.47,1242,0
+MHNC.US,D,20221214,000000,18.11,18.2,18.0546,18.2,1454,0
+MHNC.US,D,20221215,000000,18.07,18.5999,18.07,18.32,2920,0
+MHNC.US,D,20221216,000000,18.06,18.4972,18.06,18.4972,830,0
+MHNC.US,D,20221219,000000,18.15,18.3622,18.11,18.18,9778,0
+MHNC.US,D,20221220,000000,18.1873,18.5138,18.06,18.41,5214,0
+MHNC.US,D,20221221,000000,18.46,18.6,18.39,18.45,7233,0
+MHNC.US,D,20221222,000000,18.3532,18.37,18.31,18.31,5849,0
+MHNC.US,D,20221223,000000,18.19,18.41,18.19,18.41,1074,0
+MHNC.US,D,20221227,000000,18.15,18.9,18.15,18.75,11122,0
+MHNC.US,D,20221228,000000,18.7306,18.7306,18.71,18.71,1051,0
+MHNC.US,D,20221229,000000,18.7,19.0707,18.7,19,2801,0
+MHNC.US,D,20221230,000000,18.7,19.2707,18.66,18.66,3004,0
+MHNC.US,D,20230103,000000,18.85,18.934,18.72,18.72,2225,0
+MHNC.US,D,20230104,000000,18.68,18.75,18.68,18.7499,2750,0
+MHNC.US,D,20230105,000000,18.9236,18.9236,18.85,18.86,2440,0
+MHNC.US,D,20230106,000000,18.88,18.88,18.5553,18.64,3347,0
+MHNC.US,D,20230109,000000,18.41,18.4203,18.3722,18.4203,1549,0
+MHNC.US,D,20230111,000000,19.08,19.08,18.61,18.87,4296,0
+MHNC.US,D,20230112,000000,18.555,18.555,18.42,18.47,1761,0
+MHNC.US,D,20230113,000000,18.51,18.7299,18.51,18.58,5957,0
+MHNC.US,D,20230117,000000,18.78,18.8499,18.56,18.56,4016,0
+MHNC.US,D,20230118,000000,18.55,18.91,18.55,18.91,2754,0
+MHNC.US,D,20230119,000000,18.67,18.823,18.67,18.7,1732,0
+MHNC.US,D,20230123,000000,19.05,19.05,18.765,18.765,4541,0
+MHNC.US,D,20230124,000000,18.93,18.93,18.8956,18.8963,779,0
+MHNC.US,D,20230125,000000,18.81,18.81,18.58,18.75,2277,0
+MHNC.US,D,20230126,000000,18.785,18.785,18.785,18.785,131,0
+MHNC.US,D,20230127,000000,18.8137,18.8137,18.77,18.77,1473,0
+MHNC.US,D,20230130,000000,18.77,18.8632,18.601,18.74,3427,0
+MHNC.US,D,20230131,000000,18.7197,18.99,18.7197,18.9899,2613,0
+MHNC.US,D,20230201,000000,19.0007,19.0007,18.849,18.94,2015,0
+MHNC.US,D,20230202,000000,18.935,19.85,18.935,19.7503,9668,0
+MHNC.US,D,20230203,000000,19.702,19.702,19.702,19.702,1448,0
+MHNC.US,D,20230206,000000,19.471,19.585,19.01,19.01,4233,0
+MHNC.US,D,20230207,000000,18.82,19.13,18.81,19.1013,3682,0
+MHNC.US,D,20230208,000000,19.1,19.35,19.1,19.205,1512,0
+MHNC.US,D,20230209,000000,19.32,19.32,18.6,18.7711,3249,0
+MHNC.US,D,20230210,000000,18.91,18.91,18.66,18.8192,1963,0
+MHNC.US,D,20230213,000000,19.2,19.22,18.85,18.93,3402,0
+MHNC.US,D,20230214,000000,18.51,18.6078,18.2317,18.36,4468,0
+MHNC.US,D,20230215,000000,18.34,18.7599,18.31,18.33,3849,0
+MHNC.US,D,20230216,000000,18.578,18.578,18.485,18.485,383,0
+MHNC.US,D,20230217,000000,18.5,18.5,18.5,18.5,360,0
+MHNC.US,D,20230221,000000,18.31,18.34,18.12,18.215,4806,0
+MHNC.US,D,20230222,000000,18.31,18.31,18.2,18.22,3824,0
+MHNC.US,D,20230223,000000,18.22,18.45,18.1,18.45,6131,0
+MHNC.US,D,20230224,000000,18.2,18.285,18.0768,18.285,1707,0
+MHNC.US,D,20230227,000000,18.44,18.47,18.11,18.35,1753,0
+MHNC.US,D,20230228,000000,18.25,19.38,18.25,19.05,13177,0
+MHNC.US,D,20230301,000000,18.91,19,18.86,19,4555,0
+MHNC.US,D,20230302,000000,18.78,18.99,18.73,18.99,2049,0
+MHNC.US,D,20230303,000000,18.7801,18.869,18.7801,18.869,914,0
+MHNC.US,D,20230306,000000,18.82,18.85,18.81,18.85,1402,0
+MHNC.US,D,20230307,000000,18.7084,18.85,18.7084,18.85,489,0
+MHNC.US,D,20230310,000000,18.16,18.57,18.1101,18.3975,2813,0
+MHNC.US,D,20230313,000000,18.15,18.2976,18.1001,18.2,4071,0
+MHNC.US,D,20230314,000000,18.2,18.2,18,18.065,4790,0
+MHNC.US,D,20230315,000000,18.07,18.07,16.6488,16.65,19008,0
+MHNC.US,D,20230316,000000,16.35,16.35,15.6225,16.2,50680,0
+MHNC.US,D,20230317,000000,16.135,16.135,14.84,15.2192,6887,0
+MHNC.US,D,20230320,000000,15.38,15.38,14.98,15.2,8141,0
+MHNC.US,D,20230321,000000,15.33,15.8,15.15,15.79,12240,0
+MHNC.US,D,20230322,000000,15.78,16.28,15.5903,16.23,12240,0
+MHNC.US,D,20230323,000000,15.67,16.5,15.67,16.1501,2353,0
+MHNC.US,D,20230324,000000,15.6,16.45,15.6,15.86,5465,0
+MHNC.US,D,20230327,000000,15.71,16.3999,15.65,15.833,8003,0
+MHNC.US,D,20230328,000000,16.11,16.15,15.84,15.89,3597,0
+MHNC.US,D,20230329,000000,16.1,16.28,15.96,16.05,3563,0
+MHNC.US,D,20230330,000000,16.09,16.5287,16.07,16.23,5211,0
+MHNC.US,D,20230331,000000,16.37,16.86,16.3,16.7,22051,0
+MHNC.US,D,20230403,000000,16.55,16.91,16.4,16.4,3609,0
+MHNC.US,D,20230404,000000,16.18,16.6507,15.84,16.6507,2029,0
+MHNC.US,D,20230405,000000,17.05,17.05,16.5,16.5,1750,0
+MHNC.US,D,20230406,000000,17,17,16.3456,16.57,3567,0
+MHNC.US,D,20230410,000000,16.7,16.71,16.24,16.24,545,0
+MHNC.US,D,20230411,000000,16.7623,17.34,16.35,17,5995,0
+MHNC.US,D,20230412,000000,16.71,17.05,16.55,16.79,4103,0
+MHNC.US,D,20230413,000000,16.7,16.94,16.53,16.84,1214,0
+MHNC.US,D,20230414,000000,17.05,17.05,16.74,16.74,2690,0
+MHNC.US,D,20230417,000000,17.1,17.3538,16.67,16.79,6720,0
+MHNC.US,D,20230418,000000,16.72,17.4806,16.71,17.4806,2991,0
+MHNC.US,D,20230419,000000,17.2,17.2,15.97,16.44,3119,0
+MHNC.US,D,20230420,000000,16.21,16.46,16.18,16.46,3236,0
+MHNC.US,D,20230421,000000,16.49,16.9045,16.47,16.6,3017,0
+MHNC.US,D,20230424,000000,16.55,16.65,16.55,16.55,100079,0
+MHNC.US,D,20230425,000000,16.47,16.55,16.29,16.55,742,0
+MHNC.US,D,20230426,000000,16.57,16.57,16.56,16.56,757,0
+MHNC.US,D,20230427,000000,16.3,16.59,16.3,16.31,1994,0
+MHNC.US,D,20230428,000000,16.3,16.5,16.285,16.5,10551,0
+MHNC.US,D,20230501,000000,16.44,16.89,16.42,16.725,4540,0
+MHNC.US,D,20230502,000000,16.49,16.91,15.99,16,11713,0
+MHNC.US,D,20230503,000000,16.29,16.29,15.85,16.1,2188,0
+MHNC.US,D,20230504,000000,16.5401,16.6,16.51,16.55,90545,0
+MHNC.US,D,20230505,000000,16.22,16.58,16.22,16.56,7179,0
+MHNC.US,D,20230508,000000,16.55,16.55,16.55,16.55,1359,0
+MHNC.US,D,20230509,000000,16.49,16.98,16.45,16.6,2689,0
+MHNC.US,D,20230510,000000,17.4914,17.8202,16.9566,17.8202,9049,0
+MHNC.US,D,20230511,000000,17.575,17.7811,17.51,17.5401,1555,0
+MHNC.US,D,20230512,000000,16.26,17.155,16.26,16.85,4623,0
+MHNC.US,D,20230515,000000,16.85,17,16.6,16.6001,11636,0
+MHNC.US,D,20230516,000000,16.61,16.8,16.5,16.68,5569,0
+MHNC.US,D,20230517,000000,16.85,16.99,16.85,16.92,2918,0
+MHNC.US,D,20230518,000000,16.7,17,16.4776,17,7800,0
+MHNC.US,D,20230519,000000,16.99,17,16.99,17,7572,0
+MHNC.US,D,20230522,000000,17.5,17.5,17.5,17.5,2692,0
+MHNC.US,D,20230523,000000,17.07,17.47,16.66,17.41,5625,0
+MHNC.US,D,20230524,000000,17.2501,17.27,17.07,17.2346,12270,0
+MHNC.US,D,20230525,000000,17.03,17.07,17.0093,17.07,1900,0
+MHNC.US,D,20230526,000000,17.45,17.75,17.32,17.5,3686,0
+MHNC.US,D,20230530,000000,17.62,17.66,17.4,17.5,4181,0
+MHNC.US,D,20230531,000000,17.99,18.5,17.82,18.36,16612,0
+MHNC.US,D,20230601,000000,18.48,18.5,18.005,18.5,5178,0
+MHNC.US,D,20230602,000000,18.63,19.05,18.49,18.77,4588,0
+MHNC.US,D,20230605,000000,18.93,19.25,18.34,18.85,3883,0
+MHNC.US,D,20230606,000000,18.99,19.12,18.95,19.12,3713,0
+MHNC.US,D,20230607,000000,19.18,19.4964,18.51,18.51,7016,0
+MHNC.US,D,20230608,000000,18.78,18.78,18.52,18.52,1956,0
+MHNC.US,D,20230609,000000,18.38,18.42,18.38,18.42,1588,0
+MHNC.US,D,20230612,000000,18.39,18.43,17.958,17.958,4269,0
+MHNC.US,D,20230613,000000,17.96,18.7,17.85,18.7,3600,0
+MHNC.US,D,20230614,000000,18.28,18.28,17.57,17.65,4927,0
+MHNC.US,D,20230615,000000,18.2,18.21,17.87,18.1,4522,0
+MHNC.US,D,20230616,000000,17.65,17.65,17.5,17.5,1727,0
+MHNC.US,D,20230620,000000,17.6,17.6,17.56,17.56,290,0
+MHNC.US,D,20230621,000000,17.81,17.81,17.64,17.81,1380,0
+MHNC.US,D,20230622,000000,18.74,18.74,17.81,17.81,2870,0
+MHNC.US,D,20230623,000000,18,18,18,18,770,0
+MHNC.US,D,20230626,000000,17.8881,17.94,17.8,17.8,1800,0
+MHNC.US,D,20230627,000000,17.9072,17.9072,17.83,17.83,1074,0
+MHNC.US,D,20230628,000000,17.96,17.98,17.96,17.98,953,0
+MHNC.US,D,20230629,000000,18.59,18.59,18.59,18.59,433,0
+MHNC.US,D,20230630,000000,18.68,19.96,18.43,19.91,50265,0
+MHNC.US,D,20230703,000000,19.7,19.91,19.5,19.64,17814,0
+MHNC.US,D,20230705,000000,19.51,19.64,18.95,19.35,2659,0
+MHNC.US,D,20230706,000000,19.35,19.36,18.53,18.67,8453,0
+MHNC.US,D,20230707,000000,18.67,18.75,18.41,18.41,2472,0
+MHNC.US,D,20230710,000000,18.75,19.2,18.55,18.62,7966,0
+MHNC.US,D,20230711,000000,18.62,18.96,18.62,18.96,546,0
+MHNC.US,D,20230712,000000,18.9,18.9,18.125,18.15,20233,0
+MHNC.US,D,20230713,000000,17.6101,17.965,17.6101,17.95,6136,0
+MHNC.US,D,20230714,000000,17.88,17.88,17.69,17.7,661,0
+MHNC.US,D,20230717,000000,17.69,17.7,17.31,17.31,4066,0
+MHNC.US,D,20230718,000000,17.29,17.6,17.29,17.6,2018,0
+MHNC.US,D,20230719,000000,17.46,17.93,17.46,17.93,6115,0
+MHNC.US,D,20230720,000000,18,18,17.59,17.6172,1543,0
+MHNC.US,D,20230724,000000,17.53,17.79,17.51,17.79,1121,0
+MHNC.US,D,20230726,000000,18.15,18.15,18,18,2424,0
+MHNC.US,D,20230727,000000,18.15,18.72,17.8037,18.26,1862,0
+MHNC.US,D,20230728,000000,18.2,18.3432,18.2,18.3432,948,0
+MHNC.US,D,20230731,000000,17.68,18.02,17.65,17.65,14024,0
+MHNC.US,D,20230801,000000,17.74,18.4026,17.55,17.55,6440,0
+MHNC.US,D,20230802,000000,17.65,17.9106,17.5,17.615,6769,0
+MHNC.US,D,20230803,000000,17.285,17.65,17.285,17.585,2391,0
+MHNC.US,D,20230804,000000,17.66,18,17.66,18,994,0
+MHNC.US,D,20230807,000000,18.1,18.5,17.77,17.915,4037,0
+MHNC.US,D,20230808,000000,18,18.1875,18,18,1298,0
+MHNC.US,D,20230809,000000,18.7,18.7,18.7,18.7,1268,0
+MHNC.US,D,20230810,000000,18.9,18.96,18.2,18.4312,2422,0
+MHNC.US,D,20230811,000000,18.18,18.2,17.956,18.2,755,0
+MHNC.US,D,20230814,000000,17.77,17.77,17.77,17.77,1277,0
+MHNC.US,D,20230815,000000,17.77,17.77,17.5517,17.65,2625,0
+MHNC.US,D,20230816,000000,17.56,17.65,17.56,17.65,1082,0
+MHNC.US,D,20230817,000000,17.64,17.64,17.4817,17.6325,1976,0
+MHNC.US,D,20230818,000000,17.54,18.04,17.54,17.65,6595,0
+MHNC.US,D,20230821,000000,17.3601,17.65,17.3601,17.63,4756,0
+MHNC.US,D,20230822,000000,17.65,17.67,17.515,17.63,6379,0
+MHNC.US,D,20230823,000000,17.6318,17.6318,17.6318,17.6318,1376,0
+MHNC.US,D,20230824,000000,17.52,17.74,17.4,17.5122,103229,0
+MHNC.US,D,20230825,000000,17.4701,17.4701,17.4701,17.4701,636,0
+MHNC.US,D,20230828,000000,17.6,17.6,17.6,17.6,237,0
+MHNC.US,D,20230829,000000,17.6522,17.66,17.595,17.595,1150,0
+MHNC.US,D,20230830,000000,17.63,17.7,17.6,17.7,892,0
+MHNC.US,D,20230831,000000,17.7,18.06,17.61,17.83,6515,0
+MHNC.US,D,20230901,000000,17.99,18.3505,17.99,18.31,1222,0
+MHNC.US,D,20230905,000000,17.97,18.3268,17.97,18.3268,521,0
+MHNC.US,D,20230906,000000,18.25,18.25,17.63,17.63,938,0
+MHNC.US,D,20230907,000000,17.54,17.54,17.54,17.54,449,0
+MHNC.US,D,20230908,000000,17.78,17.92,17.75,17.92,4122,0
+MHNC.US,D,20230911,000000,17.77,18.0111,17.77,18.0111,1326,0
+MHNC.US,D,20230913,000000,17.885,17.885,17.77,17.77,1512,0
+MHNC.US,D,20230914,000000,17.92,17.9878,17.78,17.97,2198,0
+MHNC.US,D,20230915,000000,17.78,17.97,17.77,17.97,300138,0
+MHNC.US,D,20230918,000000,17.82,17.85,17.77,17.77,3765,0
+MHNC.US,D,20230920,000000,17.97,17.97,17.8754,17.8754,1108,0
+MHNC.US,D,20230921,000000,17.77,17.77,17.77,17.77,1015,0
+MHNC.US,D,20230925,000000,17.86,17.95,17.53,17.6028,8224,0
+MHNC.US,D,20230926,000000,17.5949,17.6696,17.5949,17.6,2520,0
+MHNC.US,D,20230927,000000,17.735,17.735,17.6,17.6164,1687,0
+MHNC.US,D,20230928,000000,17.66,17.73,17.62,17.6301,2941,0
+MHNC.US,D,20230929,000000,17.72,17.72,17.5,17.64,11043,0
+MHNC.US,D,20231002,000000,17.54,17.6,17.54,17.6,1648,0
+MHNC.US,D,20231003,000000,17.6,17.61,17.41,17.555,8814,0
+MHNC.US,D,20231004,000000,17.52,17.94,17.52,17.615,2324,0
+MHNC.US,D,20231005,000000,17.7862,17.7862,17.608,17.608,3048,0
+MHNC.US,D,20231006,000000,17.53,17.68,17.53,17.65,6118,0
+MHNC.US,D,20231009,000000,17.6428,17.6428,17.6428,17.6428,937,0
+MHNC.US,D,20231010,000000,17.6799,17.7228,17.6799,17.71,1247,0
+MHNC.US,D,20231011,000000,17.74,17.8,17.74,17.8,2092,0
+MHNC.US,D,20231012,000000,17.79,17.79,17.61,17.61,2702,0
+MHNC.US,D,20231013,000000,17.8,18.19,17.8,17.8825,4417,0
+MHNC.US,D,20231016,000000,17.86,17.9,17.82,17.8705,2946,0
+MHNC.US,D,20231017,000000,17.53,17.67,17.53,17.6,3664,0
+MHNC.US,D,20231018,000000,17.6,17.9,17.45,17.498,3555,0
+MHNC.US,D,20231019,000000,17.6,18,17.6,17.6,3357,0
+MHNC.US,D,20231020,000000,17.59,17.7998,17.41,17.71,15380,0
+MHNC.US,D,20231023,000000,17.42,18.39,17.42,18,2264,0
+MHNC.US,D,20231024,000000,17.955,17.955,17.955,17.955,253,0
+MHNC.US,D,20231025,000000,17.95,17.95,17.95,17.95,622,0
+MHNC.US,D,20231026,000000,17.41,17.45,17.41,17.45,878,0
+MHNC.US,D,20231027,000000,17.6,17.6,17.6,17.6,144,0
+MHNC.US,D,20231030,000000,17.6,17.91,17.4101,17.535,6010,0
+MHNC.US,D,20231031,000000,17.45,18.08,17.45,18.04,4243,0
+MHNC.US,D,20231101,000000,18.0161,18.16,18.0161,18.16,1523,0
+MHNC.US,D,20231102,000000,18.39,18.41,18.39,18.41,992,0
+MHNC.US,D,20231103,000000,18.38,18.55,18.38,18.53,7326,0
+MHNC.US,D,20231106,000000,18.595,18.595,18.15,18.4096,1673,0
+MHNC.US,D,20231107,000000,18.25,18.605,18.12,18.12,1257,0
+MHNC.US,D,20231108,000000,18.1955,18.372,18.18,18.372,1330,0
+MHNC.US,D,20231109,000000,17.97,17.97,17.97,17.97,409,0
+MHNC.US,D,20231113,000000,18.0811,18.74,17.75,18.16,7435,0
+MHNC.US,D,20231114,000000,18.43,18.43,17.6,17.935,3312,0
+MHNC.US,D,20231115,000000,17.6,18.38,17.57,18.16,5679,0
+MHNC.US,D,20231116,000000,17.76,17.76,17.535,17.6,3634,0
+MHNC.US,D,20231117,000000,17.54,18,17.54,18,886,0
+MHNC.US,D,20231120,000000,17.68,18.1001,17.6,17.83,2452,0
+MHNC.US,D,20231121,000000,17.7,17.7,17.6,17.6,653,0
+MHNC.US,D,20231122,000000,17.6,17.94,17.6,17.94,3293,0
+MHNC.US,D,20231124,000000,18.375,18.375,18.14,18.14,599,0
+MHNC.US,D,20231127,000000,17.9101,18.33,17.6,17.975,4784,0
+MHNC.US,D,20231128,000000,17.78,17.78,17.5644,17.75,1438,0
+MHNC.US,D,20231129,000000,18,18,17.77,17.77,1577,0
+MHNC.US,D,20231130,000000,17.95,19.55,17.95,19.24,75086,0
+MHNC.US,D,20231201,000000,19.07,19.47,18.715,19.23,19145,0
+MHNC.US,D,20231204,000000,19.04,19.34,19.04,19.14,9973,0
+MHNC.US,D,20231205,000000,19.26,19.4,19.2521,19.27,4690,0
+MHNC.US,D,20231206,000000,19.18,19.27,19,19.27,3119,0
+MHNC.US,D,20231207,000000,19.47,19.51,19.42,19.42,3958,0
+MHNC.US,D,20231208,000000,19.34,19.52,19.19,19.37,9616,0
+MHNC.US,D,20231211,000000,19.1495,19.6,19.1495,19.4,5623,0
+MHNC.US,D,20231212,000000,18.2425,19.4,18.2425,19.11,3012,0
+MHNC.US,D,20231213,000000,19.25,19.85,19.2,19.85,4339,0
+MHNC.US,D,20231214,000000,19.85,20.65,19.475,19.6,17569,0
+MHNC.US,D,20231215,000000,19.74,19.74,18.87,18.9,11762,0
+MHNC.US,D,20231218,000000,19.03,19.09,18.74,18.74,1645,0
+MHNC.US,D,20231219,000000,18.62,19.3,18.62,18.78,7774,0
+MHNC.US,D,20231220,000000,19.03,19.09,18.65,18.99,6770,0
+MHNC.US,D,20231221,000000,18.85,19.34,18.85,19.06,13963,0
+MHNC.US,D,20231222,000000,18.79,19.1,18.66,18.8,8651,0
+MHNC.US,D,20231226,000000,18.71,19.24,18.71,19.24,3271,0
+MHNC.US,D,20231227,000000,18.7101,19.51,18.7101,19.36,7802,0
+MHNC.US,D,20231228,000000,19.1,19.21,18.94,19.21,2471,0
+MHNC.US,D,20231229,000000,18.916,19.01,18.87,19.01,3267,0
+MHNC.US,D,20240102,000000,19.01,19.01,18.8601,18.8601,803,0
+MHNC.US,D,20240103,000000,19.31,19.31,18.89,18.99,2402,0
+MHNC.US,D,20240104,000000,18.87,19,18.7,18.7,8452,0
+MHNC.US,D,20240105,000000,18.63,18.82,18.63,18.82,2727,0
+MHNC.US,D,20240108,000000,18.6721,18.6721,18.6721,18.6721,988,0
+MHNC.US,D,20240109,000000,19.67,19.67,18.55,18.55,787,0
+MHNC.US,D,20240110,000000,19.4,19.4,19,19,2601,0
+MHNC.US,D,20240111,000000,18.85,19.74,18.7601,19.36,1866,0
+MHNC.US,D,20240112,000000,19.74,19.74,18.7501,18.975,4552,0
+MHNC.US,D,20240116,000000,18.77,19.3999,18.7504,18.79,5260,0
+MHNC.US,D,20240117,000000,18.752,18.8428,18.75,18.75,2393,0
+MHNC.US,D,20240118,000000,18.75,18.75,17.8193,18.09,6927,0
+MHNC.US,D,20240119,000000,18.03,18.14,18.03,18.1,837,0
+MHNC.US,D,20240122,000000,18.03,18.53,18.03,18.385,4255,0
+MHNC.US,D,20240123,000000,18.2,18.86,18.18,18.86,1467,0
+MHNC.US,D,20240124,000000,18.7,18.8,18.7,18.7975,420,0
+MHNC.US,D,20240125,000000,18.5,18.5,18.03,18.2,8574,0
+MHNC.US,D,20240126,000000,18.64,18.645,18.64,18.64,679,0
+MHNC.US,D,20240129,000000,18.44,18.5845,18.12,18.12,3958,0
+MHNC.US,D,20240130,000000,18.12,18.76,18.12,18.27,2062,0
+MHNC.US,D,20240131,000000,18.34,18.34,17.94,17.94,1459,0
+MHNC.US,D,20240202,000000,17.7674,18.26,17.7674,18.26,2021,0
+MHNC.US,D,20240206,000000,18.67,18.67,18.01,18.03,1188,0
+MHNC.US,D,20240207,000000,18.21,18.5,18.0201,18.0201,1328,0
+MHNC.US,D,20240208,000000,18.42,18.46,18.42,18.46,1213,0
+MHNC.US,D,20240209,000000,18.26,18.52,18.26,18.51,2449,0
+MHNC.US,D,20240212,000000,18.71,18.71,18.01,18.68,2566,0
+MHNC.US,D,20240213,000000,18.68,18.68,18.68,18.68,642,0
+MHNC.US,D,20240214,000000,18.54,18.644,18.052,18.052,3565,0
+MHNC.US,D,20240215,000000,18.7,18.75,18.283,18.283,1453,0
+MHNC.US,D,20240216,000000,18.05,18.05,18,18,625,0
+MHNC.US,D,20240221,000000,18.05,18.05,18,18,1480,0
+MHNC.US,D,20240222,000000,18.06,18.06,18.06,18.06,747,0
+MHNC.US,D,20240223,000000,18.03,18.92,18,18.35,4540,0
+MHNC.US,D,20240226,000000,18.4,18.4,18,18.05,5026,0
+MHNC.US,D,20240227,000000,17.7505,17.7505,17.7505,17.7505,854,0
+MHNC.US,D,20240228,000000,18.15,18.15,17.7531,17.86,2658,0
+MHNC.US,D,20240229,000000,17.98,18.21,17.75,17.96,3515,0
+MHNC.US,D,20240301,000000,18.2,18.4523,18.0913,18.15,1748,0
+MHNC.US,D,20240304,000000,18.36,18.36,17.95,18,700,0
+MHNC.US,D,20240305,000000,17.91,18.06,17.91,17.99,2096,0
+MHNC.US,D,20240306,000000,18.4216,18.5,18.3,18.49,4226,0
+MHNC.US,D,20240307,000000,18.5,18.5,18.31,18.31,2727,0
+MHNC.US,D,20240308,000000,18.6817,18.6817,18.03,18.05,3873,0
+MHNC.US,D,20240311,000000,18.15,18.15,18.0584,18.0584,964,0
+MHNC.US,D,20240312,000000,18.06,18.1391,18.06,18.0971,3500,0
+MHNC.US,D,20240313,000000,18.08,18.09,18.08,18.09,1403,0
+MHNC.US,D,20240314,000000,18,18,17.98,17.98,1026,0
+MHNC.US,D,20240315,000000,17.98,18.1721,17.87,18.17,7796,0
+MHNC.US,D,20240318,000000,18.01,18.49,17.77,18.15,4039,0
+MHNC.US,D,20240319,000000,18.185,18.34,18.0619,18.34,3378,0
+MHNC.US,D,20240320,000000,18.27,18.86,18.2327,18.85,3739,0
+MHNC.US,D,20240321,000000,18.52,18.87,18.52,18.76,4427,0
+MHNC.US,D,20240322,000000,18.55,18.55,18.25,18.25,2055,0
+MHNC.US,D,20240325,000000,18.3336,18.455,18.0101,18.0101,3616,0
+MHNC.US,D,20240326,000000,18.15,18.15,18.15,18.15,749,0
+MHNC.US,D,20240327,000000,18.1,18.23,18.1,18.2,3031,0
+MHNC.US,D,20240328,000000,18.415,18.5499,18.29,18.34,1266,0
+MHNC.US,D,20240401,000000,17.86,18.62,17.86,18.53,1919,0
+MHNC.US,D,20240402,000000,18.57,18.5731,18.42,18.42,2089,0
+MHNC.US,D,20240403,000000,18.7,18.7,18.7,18.7,1115,0
+MHNC.US,D,20240404,000000,18.8,18.8,18.7,18.71,2244,0
+MHNC.US,D,20240405,000000,18.0216,18.47,18.0216,18.47,345,0
+MHNC.US,D,20240408,000000,18.2,18.47,18.2,18.47,1434,0
+MHNC.US,D,20240409,000000,18.47,18.4999,18.24,18.284,2294,0
+MHNC.US,D,20240410,000000,18.28,18.28,17.85,17.85,2893,0
+MHNC.US,D,20240411,000000,17.7601,17.7601,17.7601,17.7601,322,0
+MHNC.US,D,20240412,000000,17.8571,17.8571,17.85,17.85,639,0
+MHNC.US,D,20240415,000000,17.6,17.605,17.6,17.6,7507,0
+MHNC.US,D,20240416,000000,17.6,17.96,17.59,17.96,5523,0
+MHNC.US,D,20240417,000000,17.895,17.9231,17.895,17.9231,1780,0
+MHNC.US,D,20240418,000000,17.67,17.73,17.6,17.65,5110,0
+MHNC.US,D,20240419,000000,17.67,17.8464,17.595,17.595,3276,0
+MHNC.US,D,20240422,000000,17.8,17.8,17.78,17.78,1036,0
+MHNC.US,D,20240423,000000,17.9499,17.9499,17.62,17.9092,1455,0
+MHNC.US,D,20240424,000000,17.6,17.76,17.6,17.76,1659,0
+MHNC.US,D,20240425,000000,17.7,17.76,17.58,17.6318,7742,0
+MHNC.US,D,20240426,000000,17.6,17.6975,17.6,17.67,2042,0
+MHNC.US,D,20240429,000000,17.62,17.74,17.58,17.72,10116,0
+MHNC.US,D,20240430,000000,17.6,17.7,17.53,17.64,6437,0
+MHNC.US,D,20240501,000000,17.75,17.75,17.61,17.61,383,0
+MHNC.US,D,20240502,000000,17.715,17.95,17.715,17.95,4545,0
+MHNC.US,D,20240503,000000,17.95,18.11,17.945,17.99,6032,0
+MHNC.US,D,20240506,000000,18.13,18.13,18.04,18.05,1305,0
+MHNC.US,D,20240507,000000,18.2,18.2,17.61,17.78,4051,0
+MHNC.US,D,20240508,000000,17.795,17.88,17.61,17.78,9830,0
+MHNC.US,D,20240509,000000,17.8,17.84,17.7101,17.8,11963,0
+MHNC.US,D,20240510,000000,18.2499,18.2499,17.76,17.81,3314,0
+MHNC.US,D,20240513,000000,18.05,18.05,17.9,18,7454,0
+MHNC.US,D,20240514,000000,17.68,17.78,17.44,17.44,4636,0
+MHNC.US,D,20240515,000000,17.3,17.6,17.3,17.59,2777,0
+MHNC.US,D,20240516,000000,17.33,17.65,17.33,17.4333,4363,0
+MHNC.US,D,20240517,000000,17.38,17.44,17.3,17.37,7190,0
+MHNC.US,D,20240520,000000,17.39,17.39,17.39,17.39,173,0
+MHNC.US,D,20240521,000000,17.37,17.37,17.1823,17.3001,2304,0
+MHNC.US,D,20240522,000000,17.31,17.36,17.29,17.3208,9319,0
+MHNC.US,D,20240523,000000,17.3,17.32,17.275,17.3,9982,0
+MHNC.US,D,20240524,000000,17.415,17.415,17.35,17.4,1077,0
+MHNC.US,D,20240528,000000,17.4,17.4,17.33,17.35,3383,0
+MHNC.US,D,20240529,000000,17.31,17.35,17.3,17.35,3622,0
+MHNC.US,D,20240530,000000,17.36,17.88,17.3001,17.72,3685,0
+MHNC.US,D,20240531,000000,17.99,17.99,17.4,17.4,9881,0
+MHNC.US,D,20240603,000000,17.4,18,17.4,17.4452,2129,0
+MHNC.US,D,20240604,000000,17.47,17.8206,17.47,17.5924,1563,0
+MHNC.US,D,20240605,000000,17.51,17.7,17.44,17.5,3484,0
+MHNC.US,D,20240606,000000,17.71,17.71,17.705,17.705,1091,0
+MHNC.US,D,20240607,000000,17.4528,17.85,17.4528,17.82,2665,0
+MHNC.US,D,20240610,000000,17.88,17.88,17.56,17.59,5744,0
+MHNC.US,D,20240611,000000,17.51,17.59,17.51,17.55,1265,0
+MHNC.US,D,20240612,000000,17.54,17.73,17.54,17.61,705,0
+MHNC.US,D,20240613,000000,17.65,17.65,17.45,17.5148,1197,0
+MHNC.US,D,20240614,000000,17.45,17.5064,17.45,17.49,2606,0
+MHNC.US,D,20240617,000000,17.42,17.49,17.42,17.49,1657,0
+MHNC.US,D,20240618,000000,17.58,17.58,17.52,17.53,1679,0
+MHNC.US,D,20240620,000000,17.61,17.65,17.51,17.59,4318,0
+MHNC.US,D,20240621,000000,17.52,17.88,17.52,17.52,5036,0
+MHNC.US,D,20240624,000000,17.57,17.62,17.4101,17.62,2604,0
+MHNC.US,D,20240625,000000,17.59,17.74,17.51,17.51,1362,0
+MHNC.US,D,20240626,000000,17.43,17.6199,17.41,17.6,2279,0
+MHNC.US,D,20240627,000000,17.59,17.62,17.41,17.44,2866,0
+MHNC.US,D,20240628,000000,17.4849,17.4849,17.33,17.33,3429,0
+MHNC.US,D,20240701,000000,17.33,17.44,17.271,17.44,7687,0
+MHNC.US,D,20240702,000000,17.45,17.59,17.44,17.45,4174,0
+MHNC.US,D,20240705,000000,17.7,17.74,17.51,17.51,1070,0
+MHNC.US,D,20240708,000000,17.51,17.51,17.3,17.32,4785,0
+MHNC.US,D,20240709,000000,17.4,17.6001,17.4,17.5,3911,0
+MHNC.US,D,20240710,000000,17.4,17.65,17.4,17.49,4994,0
+MHNC.US,D,20240712,000000,17.54,17.602,17.4638,17.5,2425,0
+MHNC.US,D,20240715,000000,17.79,17.79,17.5,17.5,3243,0
+MHNC.US,D,20240716,000000,17.7,17.79,17.6101,17.79,3409,0
+MHNC.US,D,20240718,000000,17.8699,17.8699,17.66,17.66,819,0
+MHNC.US,D,20240719,000000,17.66,17.66,17.4901,17.4901,1646,0
+MHNC.US,D,20240722,000000,17.9999,17.9999,17.72,17.82,2621,0
+MHNC.US,D,20240723,000000,17.7,17.73,17.675,17.68,1252,0
+MHNC.US,D,20240724,000000,17.78,17.8,17.39,17.64,5003,0
+MHNC.US,D,20240725,000000,17.72,17.72,17.72,17.72,686,0
+MHNC.US,D,20240726,000000,17.85,17.85,17.28,17.39,47332,0
+MHNC.US,D,20240729,000000,17.3845,17.71,17.29,17.5,11095,0
+MHNC.US,D,20240730,000000,17.5,17.53,17.36,17.42,1700,0
+MHNC.US,D,20240731,000000,17.25,17.5,17.25,17.4,13291,0
+MHNC.US,D,20240801,000000,17.3,17.5891,17.2346,17.52,4269,0
+MHNC.US,D,20240802,000000,17.25,17.49,17.25,17.4173,4518,0
+MHNC.US,D,20240805,000000,17.39,17.48,17.09,17.265,3412,0
+MHNC.US,D,20240806,000000,17.17,17.7,17.15,17.47,3705,0
+MHNC.US,D,20240807,000000,17.6,17.6,17.05,17.08,24722,0
+MHNC.US,D,20240808,000000,17,17.448,17,17.2,9441,0
+MHNC.US,D,20240809,000000,17.26,17.27,17.25,17.25,2221,0
+MHNC.US,D,20240812,000000,17.22,17.3,17.22,17.295,5155,0
+MHNC.US,D,20240813,000000,17.32,17.48,17.32,17.48,5901,0
+MHNC.US,D,20240814,000000,17.66,17.7499,17.38,17.5,4582,0
+MHNC.US,D,20240815,000000,17.16,17.46,17.16,17.4,4591,0
+MHNC.US,D,20240816,000000,17.3,17.48,17.3,17.38,5560,0
+MHNC.US,D,20240819,000000,17.31,17.41,17.28,17.3,3093,0
+MHNC.US,D,20240820,000000,17.37,17.38,17.11,17.32,6797,0
+MHNC.US,D,20240821,000000,17.38,17.38,17.3,17.31,1833,0
+MHNC.US,D,20240822,000000,17.16,17.54,17.16,17.54,4475,0
+MHNC.US,D,20240823,000000,17.61,17.61,17.25,17.43,6111,0
+MHNC.US,D,20240826,000000,17.31,17.35,17.22,17.34,11131,0
+MHNC.US,D,20240827,000000,17.34,17.35,17.33,17.34,2034,0
+MHNC.US,D,20240828,000000,17.352,17.37,17.32,17.32,1883,0
+MHNC.US,D,20240829,000000,17.325,17.37,17.28,17.29,2683,0
+MHNC.US,D,20240830,000000,17.43,17.43,17.22,17.35,49624,0
+MHNC.US,D,20240903,000000,17.46,17.46,17.1883,17.3,3519,0
+MHNC.US,D,20240904,000000,17.36,17.5,17.23,17.3,13659,0
+MHNC.US,D,20240905,000000,17.28,17.33,17.28,17.3,2237,0
+MHNC.US,D,20240906,000000,17.3,17.31,17.28,17.3,2928,0
+MHNC.US,D,20240909,000000,17.2517,17.32,17.22,17.32,2511,0
+MHNC.US,D,20240910,000000,17.63,17.63,17.3,17.3,2963,0
+MHNC.US,D,20240911,000000,17.31,17.54,17.29,17.54,2387,0
+MHNC.US,D,20240912,000000,17.58,17.66,17.52,17.66,4167,0
+MHNC.US,D,20240913,000000,17.6787,17.82,17.6,17.69,6964,0
+MHNC.US,D,20240916,000000,17.79,17.79,17.625,17.65,5933,0
+MHNC.US,D,20240917,000000,17.8918,17.8918,17.66,17.66,5726,0
+MHNC.US,D,20240918,000000,17.845,17.845,17.55,17.69,4321,0
+MHNC.US,D,20240919,000000,17.84,17.84,17.7,17.82,8535,0
+MHNC.US,D,20240920,000000,17.6,17.958,17.46,17.7422,9729,0
+MHNC.US,D,20240923,000000,17.75,17.8,17.69,17.69,2982,0
+MHNC.US,D,20240924,000000,17.59,17.6842,17.36,17.59,9540,0
+MHNC.US,D,20240925,000000,17.705,17.705,17.5,17.5,2517,0
+MHNC.US,D,20240926,000000,17.4,17.68,17.4,17.515,2403,0
+MHNC.US,D,20240927,000000,17.4156,17.67,17.4156,17.48,620,0
+MHNC.US,D,20240930,000000,17.252,17.598,17.25,17.41,5023,0
+MHNC.US,D,20241001,000000,17.57,17.57,17.49,17.49,1469,0
+MHNC.US,D,20241003,000000,17.67,17.67,17.6,17.6,898,0
+MHNC.US,D,20241004,000000,17.4878,17.62,17.4878,17.62,859,0
+MHNC.US,D,20241007,000000,17.36,17.54,17.36,17.48,14413,0
+MHNC.US,D,20241008,000000,17.3726,17.57,17.3726,17.528,2812,0
+MHNC.US,D,20241009,000000,17.41,17.698,17.41,17.59,1733,0
+MHNC.US,D,20241010,000000,17.68,17.75,17.5908,17.67,20522,0
+MHNC.US,D,20241011,000000,17.75,17.82,17.75,17.8,1669,0
+MHNC.US,D,20241014,000000,17.83,17.83,17.77,17.77,760,0
+MHNC.US,D,20241015,000000,17.7608,18.084,17.75,18,7747,0
+MHNC.US,D,20241016,000000,18.32,18.32,18.19,18.2001,2186,0
+MHNC.US,D,20241017,000000,18.17,18.6,18.05,18.28,19135,0
+MHNC.US,D,20241018,000000,18.5171,19.035,18.5171,18.89,125804,0
+MHNC.US,D,20241021,000000,18.26,18.45,18.26,18.45,1333,0
+MHNC.US,D,20241022,000000,18.9186,18.94,18.5,18.6543,4411,0
+MHNC.US,D,20241023,000000,18.15,18.16,18.15,18.16,541,0
+MHNC.US,D,20241024,000000,18.2,18.65,18.1,18.26,1603,0
+MHNC.US,D,20241025,000000,18.3977,18.41,18.1,18.41,7042,0
+MHNC.US,D,20241028,000000,18.66,19.37,18.66,19,22284,0
+MHNC.US,D,20241030,000000,19.97,19.97,19.028,19.464,3582,0
+MHNC.US,D,20241031,000000,19.1,19.19,19.1,19.15,1052,0
+MHNC.US,D,20241104,000000,19.46,19.68,19.46,19.6695,2346,0
+MHNC.US,D,20241105,000000,18.21,19.51,18.21,19.49,6787,0
+MHNC.US,D,20241106,000000,19.5,19.5,19.38,19.38,578,0
+MHNC.US,D,20241107,000000,18.75,19.15,18.72,19.12,2232,0
+MHNC.US,D,20241108,000000,18.5859,18.5859,18.5859,18.5859,745,0
+MHNC.US,D,20241111,000000,19.185,19.185,18.58,18.73,3497,0
+MHNC.US,D,20241112,000000,18.37,18.37,18.2,18.2,2214,0
+MHNC.US,D,20241113,000000,18.2,18.3,18.2,18.3,3045,0
+MHNC.US,D,20241114,000000,18.182,18.7,18.14,18.7,3456,0
+MHNC.US,D,20241115,000000,17.51,18,17.51,17.92,3550,0
+MHNC.US,D,20241118,000000,18.0158,18.14,17.9,17.9,2084,0
+MHNC.US,D,20241119,000000,17.6598,17.6799,17.06,17.0601,6466,0
+MHNC.US,D,20241120,000000,17.2,17.2002,16.81,17.15,6385,0
+MHNC.US,D,20241121,000000,16.85,17.49,16.8,17.42,9369,0
+MHNC.US,D,20241122,000000,17.38,17.38,16.99,17.16,3702,0
+MHNC.US,D,20241125,000000,17.17,17.17,17.16,17.17,766,0
+MHNC.US,D,20241126,000000,17.0141,17.0141,16.97,16.97,1117,0
+MHNC.US,D,20241127,000000,17,17.215,17,17.195,1229,0
+MHNC.US,D,20241129,000000,17.47,17.5,17.2,17.48,3212,0
+MHNC.US,D,20241202,000000,17.48,17.5,17.45,17.45,1071,0
+MHNC.US,D,20241203,000000,16.78,17.45,16.78,17.3,3271,0
+MHNC.US,D,20241204,000000,17.02,17.3,17,17.2,1567,0
+MHNC.US,D,20241205,000000,17.2612,17.2814,16.95,16.95,3805,0
+MHNC.US,D,20241206,000000,16.88,17.35,16.8,16.88,3951,0
+MHNC.US,D,20241209,000000,16.85,16.87,16.76,16.76,1415,0
+MHNC.US,D,20241210,000000,16.996,17.1913,16.06,16.6,13682,0
+MHNC.US,D,20241211,000000,17.06,17.06,16.26,16.3201,4893,0
+MHNC.US,D,20241212,000000,16.7,16.8,16.26,16.4501,6479,0
+MHNC.US,D,20241213,000000,16.4001,16.74,16,16.15,11178,0
+MHNC.US,D,20241216,000000,16.45,16.45,15.6,15.86,14127,0
+MHNC.US,D,20241217,000000,15.99,16.48,15.8117,16.24,20344,0
+MHNC.US,D,20241218,000000,16.45,16.81,16.19,16.19,5987,0
+MHNC.US,D,20241219,000000,16.082,16.3922,15.84,16.3922,3490,0
+MHNC.US,D,20241220,000000,16.83,16.83,16,16.15,1403096,0
+MHNC.US,D,20241223,000000,16.002,17.08,16.002,16.05,10557,0
+MHNC.US,D,20241224,000000,16,16.35,15.96,16.35,7314,0
+MHNC.US,D,20241226,000000,16.88,17.36,16.69,17.06,6712,0
+MHNC.US,D,20241227,000000,17.1693,17.245,16.91,17,16491,0
+MHNC.US,D,20241230,000000,17.1199,17.48,17.01,17.2754,7375,0
+MHNC.US,D,20241231,000000,17.45,17.98,17.41,17.89,22734,0
+MHNC.US,D,20250102,000000,17.97,18.2412,17.469,17.74,19282,0
+MHNC.US,D,20250103,000000,17.58,17.89,17.58,17.7198,1504,0
+MHNC.US,D,20250106,000000,17.3387,17.62,17.3387,17.61,2072,0
+MHNC.US,D,20250107,000000,17.55,17.7,17.335,17.7,4681,0
+MHNC.US,D,20250108,000000,17.4,17.6,17.38,17.52,2569,0
+MHNC.US,D,20250110,000000,17.31,17.48,17.3,17.45,1812,0
+MHNC.US,D,20250113,000000,17.25,17.295,17.05,17.16,30894,0
+MHNC.US,D,20250114,000000,17.19,17.19,17.13,17.15,1114,0
+MHNC.US,D,20250115,000000,17.35,17.35,17.16,17.2,927,0
+MHNC.US,D,20250116,000000,17.15,17.42,17.15,17.2,1344,0
+MHNC.US,D,20250117,000000,17.19,17.5394,17.19,17.2,1622,0
+MHNC.US,D,20250121,000000,17.09,17.25,17.05,17.25,1253,0
+MHNC.US,D,20250122,000000,17.13,17.2,17,17.12,3400,0
+MHNC.US,D,20250123,000000,17.1,17.19,17.05,17.05,13213,0
+MHNC.US,D,20250124,000000,16.94,17.25,16.35,17.0946,6435,0
+MHNC.US,D,20250128,000000,17.05,17.3,17.01,17.3,17020,0
+MHNC.US,D,20250129,000000,17.4461,17.4461,17.05,17.08,2161,0
+MHNC.US,D,20250130,000000,17.2,17.24,16.65,17.1,2355,0
+MHNC.US,D,20250131,000000,17.13,17.13,16.41,16.8,106939,0
+MHNC.US,D,20250203,000000,17,17.5512,16.8,17.05,5489,0
+MHNC.US,D,20250204,000000,17.0206,17.0206,17.0206,17.0206,249,0
+MHNC.US,D,20250205,000000,16.9777,17.1,16.9777,17.1,1354,0
+MHNC.US,D,20250206,000000,17.36,17.36,17.2,17.2,1181,0
+MHNC.US,D,20250207,000000,17.1501,17.24,16.901,16.98,14188,0
+MHNC.US,D,20250210,000000,16.94,16.96,16.9,16.9,2153,0
+MHNC.US,D,20250211,000000,16.9,17.22,16.8,17.14,5061,0
+MHNC.US,D,20250212,000000,17.05,17.05,17.05,17.05,463,0
+MHNC.US,D,20250213,000000,17.0505,17.1,17.05,17.05,3013,0
+MHNC.US,D,20250214,000000,17.14,17.16,16.76,17.16,1352,0
+MHNC.US,D,20250218,000000,16.97,16.97,16.84,16.86,443,0
+MHNC.US,D,20250219,000000,16.8,16.84,16.6,16.6142,2249,0
+MHNC.US,D,20250220,000000,16.74,16.74,16.5,16.65,2812,0
+MHNC.US,D,20250221,000000,16.65,16.7434,16.62,16.7,4425,0
+MHNC.US,D,20250224,000000,16.67,16.67,16.64,16.65,1732,0
+MHNC.US,D,20250225,000000,16.6001,16.99,16.6001,16.72,2850,0
+MHNC.US,D,20250226,000000,16.7,17.01,16.62,16.62,4259,0
+MHNC.US,D,20250227,000000,16.72,16.72,16.66,16.66,930,0
+MHNC.US,D,20250228,000000,16.63,16.85,16.63,16.63,1106,0
+MHNC.US,D,20250303,000000,16.5,16.75,16.35,16.75,10216,0
+MHNC.US,D,20250304,000000,16.685,16.75,16.4626,16.4913,2372,0
+MHNC.US,D,20250305,000000,16.69,16.69,16.3683,16.3683,3578,0
+MHNC.US,D,20250306,000000,16.25,16.25,16.25,16.25,703,0
+MHNC.US,D,20250307,000000,16.5,16.715,16.5,16.715,9165,0
+MHNC.US,D,20250310,000000,16.65,16.77,16.65,16.75,5047,0
+MHNC.US,D,20250311,000000,16.69,16.725,16.55,16.55,10558,0
+MHNC.US,D,20250312,000000,16.74,16.74,16.5824,16.7201,3121,0
+MHNC.US,D,20250313,000000,16.71,16.77,16.71,16.735,1764,0
+MHNC.US,D,20250314,000000,16.735,16.75,16.715,16.75,3353,0
+MHNC.US,D,20250317,000000,16.7542,16.77,16.75,16.75,2952,0
+MHNC.US,D,20250318,000000,16.77,16.8115,16.75,16.75,5709,0
+MHNC.US,D,20250319,000000,16.7615,16.815,16.75,16.75,3884,0
+MHNC.US,D,20250320,000000,16.76,16.76,16.75,16.75,2657,0
+MHNC.US,D,20250324,000000,16.7,16.8349,16.7,16.75,5590,0
+MHNC.US,D,20250325,000000,16.93,16.93,16.75,16.75,4110,0
+MHNC.US,D,20250326,000000,16.76,16.83,16.75,16.8,1026,0
+MHNC.US,D,20250327,000000,16.7639,16.92,16.75,16.83,2572,0
+MHNC.US,D,20250328,000000,16.7683,16.7683,16.7683,16.7683,305,0
+MHNC.US,D,20250331,000000,16.84,16.93,16.84,16.88,1343,0
+MHNC.US,D,20250401,000000,16.83,16.83,16.75,16.75,821,0
+MHNC.US,D,20250403,000000,16.32,16.69,16.02,16.49,6894,0
+MHNC.US,D,20250404,000000,15.46,16.59,15.151,15.46,14430,0
+MHNC.US,D,20250407,000000,15.1,15.45,14.85,14.98,7307,0
+MHNC.US,D,20250408,000000,15.05,15.38,15,15.23,6779,0
+MHNC.US,D,20250409,000000,15.08,15.37,15,15.23,5246,0
+MHNC.US,D,20250410,000000,15.2,15.4,15.2,15.2199,3267,0
+MHNC.US,D,20250411,000000,15.2,15.3,15.2,15.3,1727,0
+MHNC.US,D,20250414,000000,15.85,16.1,15.6,15.73,12948,0
+MHNC.US,D,20250415,000000,15.85,15.85,15.75,15.75,2369,0
+MHNC.US,D,20250417,000000,15.76,15.76,15.76,15.76,185,0
+MHNC.US,D,20250421,000000,15.8,15.8,15.77,15.77,1462,0
+MHNC.US,D,20250422,000000,15.885,15.96,15.8,15.8,593,0
+MHNC.US,D,20250423,000000,15.99,16.19,15.9,16.05,1734,0
+MHNC.US,D,20250424,000000,16.21,16.21,16.15,16.21,487,0
+MHNC.US,D,20250425,000000,16.3,16.3,16.18,16.285,4191,0
+MHNC.US,D,20250428,000000,16.37,16.9,16.35,16.82,18431,0
+MHNC.US,D,20250429,000000,16.93,17.09,16.9,17.09,8260,0
+MHNC.US,D,20250430,000000,17.17,17.6,17,17.4,10414,0
+MHNC.US,D,20250501,000000,17.5,17.6,17.4,17.4,7268,0
+MHNC.US,D,20250502,000000,17.6,17.7196,17.4,17.53,2459,0
+MHNC.US,D,20250505,000000,17.6125,17.6125,17.6,17.6114,1292,0
+MHNC.US,D,20250506,000000,17.7,17.71,17.7,17.71,768,0
+MHNC.US,D,20250507,000000,17.6499,17.79,17.6499,17.6499,442,0
+MHNC.US,D,20250508,000000,17.65,17.75,17.65,17.75,1582,0
+MHNC.US,D,20250509,000000,17.75,17.86,17.66,17.66,1845,0
+MHNC.US,D,20250512,000000,17.6489,17.7,17.6489,17.7,644,0
+MHNC.US,D,20250513,000000,17.6,17.75,17.6,17.65,8814,0
+MHNC.US,D,20250514,000000,17.8,17.8,17.8,17.8,421,0
+MHNC.US,D,20250515,000000,17.21,17.48,17.21,17.21,1920,0
+MHNC.US,D,20250516,000000,17.21,17.41,17.2,17.2,850,0
+MHNC.US,D,20250519,000000,17.2,17.2,17.2,17.2,729,0
+MHNC.US,D,20250520,000000,17.39,17.39,17.07,17.2801,1260,0
+MHNC.US,D,20250521,000000,17.2169,17.2169,17.2,17.2,1027,0
+MHNC.US,D,20250522,000000,17.2,17.3,17.2,17.2,1186,0
+MHNC.US,D,20250523,000000,17.2,17.3,17.2,17.29,4654,0
+MHNC.US,D,20250527,000000,17.29,17.725,17.29,17.655,3347,0
+MHNC.US,D,20250528,000000,17.65,17.78,17.52,17.69,11471,0
+MHNC.US,D,20250529,000000,17.82,17.94,17.6,17.6,4491,0
+MHNC.US,D,20250530,000000,17.52,17.78,17.2,17.2,39302,0
+MHNC.US,D,20250602,000000,17.28,17.43,17.28,17.28,2072,0
+MHNC.US,D,20250603,000000,17.238,17.37,17.238,17.3,1832,0
+MHNC.US,D,20250604,000000,17.29,17.29,17.21,17.21,1136,0
+MHNC.US,D,20250606,000000,17.23,17.26,17.23,17.26,812,0
+MHNC.US,D,20250609,000000,17.2,17.21,17.2,17.21,2451,0
+MHNC.US,D,20250610,000000,17.2,17.2036,17.2,17.2,3368,0
+MHNC.US,D,20250611,000000,17.2441,17.2441,17.2,17.2,1526,0
+MHNC.US,D,20250612,000000,16.9501,17.18,16.9501,17.0495,5452,0
+MHNC.US,D,20250613,000000,17.21,17.21,17.2,17.21,2240,0
+MHNC.US,D,20250616,000000,17.22,17.25,17.06,17.12,3223,0
+MHNC.US,D,20250617,000000,17.249,17.249,17.2,17.2,1282,0
+MHNC.US,D,20250618,000000,16.98,16.98,16.98,16.98,172,0
+MHNC.US,D,20250620,000000,16.9,17.12,16.9,17.05,1013,0
+MHNC.US,D,20250623,000000,17.1,17.1001,16.77,17.0001,1842,0
+MHNC.US,D,20250625,000000,16.69,16.69,16.38,16.45,2477,0
+MHNC.US,D,20250626,000000,16.45,16.6901,16.45,16.5001,8870,0
+MHNC.US,D,20250627,000000,16.3,16.3071,16.18,16.3071,2985,0
+MHNC.US,D,20250630,000000,16.34,16.45,16.2676,16.45,982955,0
+MHNC.US,D,20250701,000000,16.6621,16.79,16.6621,16.79,1273,0
+MHNC.US,D,20250702,000000,16.59,16.76,16.59,16.75,4045,0
+MHNC.US,D,20250703,000000,16.51,16.51,16.5002,16.5002,1012,0
+MHNC.US,D,20250707,000000,16.93,16.93,16.7,16.7,886,0
+MHNC.US,D,20250708,000000,16.84,16.84,16.84,16.84,1169,0
+MHNC.US,D,20250709,000000,16.7707,16.7707,16.75,16.75,842,0
+MHNC.US,D,20250710,000000,16.7861,16.89,16.7861,16.88,3666,0
+MHNC.US,D,20250711,000000,16.898,16.898,16.5,16.75,6440,0
+MHNC.US,D,20250714,000000,16.75,16.825,16.75,16.7609,12462,0
+MHNC.US,D,20250715,000000,16.83,16.83,16.76,16.76,631,0
+MHNC.US,D,20250716,000000,16.7977,17.05,16.75,17.0467,9454,0
+MHNC.US,D,20250717,000000,17.048,17.11,17.04,17.11,2285,0
+MHNC.US,D,20250718,000000,17.2,17.2,16.985,17.0581,2526,0
+MHNC.US,D,20250721,000000,17.36,17.36,16.82,17.26,12695,0
+MHNC.US,D,20250722,000000,17.1445,17.1445,17.13,17.13,629,0
+MHNC.US,D,20250723,000000,17.2,17.2567,17.2,17.21,2971,0
+MHNC.US,D,20250724,000000,17.25,17.26,17.09,17.1,4949,0
+MHNC.US,D,20250725,000000,17.21,17.3,17.11,17.11,3525,0
+MHNC.US,D,20250728,000000,17.091,17.1363,17.0123,17.075,2940,0
+MHNC.US,D,20250729,000000,17.0974,17.2836,17.02,17.2836,4583,0
+MHNC.US,D,20250730,000000,16.995,17.15,16.995,17.06,2034,0
+MHNC.US,D,20250731,000000,17.4357,17.4357,17.05,17.05,1075,0
+MHNC.US,D,20250801,000000,17,17.1,17,17.1,5961,0
+MHNC.US,D,20250804,000000,17.25,17.665,17.25,17.492,6663,0
+MHNC.US,D,20250805,000000,17.95,17.95,17.18,17.5,5719,0
+MHNC.US,D,20250806,000000,17.27,17.65,17.2129,17.37,5949,0
+MHNC.US,D,20250807,000000,17.25,17.5,17.25,17.435,2258,0
+MHNC.US,D,20250808,000000,17.45,17.83,17.3962,17.4101,6274,0
+MHNC.US,D,20250811,000000,17.858,17.948,17.66,17.94,2717,0
+MHNC.US,D,20250812,000000,17.84,17.9299,17.61,17.8095,3537,0
+MHNC.US,D,20250813,000000,17.8662,18.25,17.76,18.2,6677,0
+MHNC.US,D,20250814,000000,18.53,18.53,18,18.15,10989,0
+MHNC.US,D,20250815,000000,17.88,17.88,17.412,17.45,20127,0
+MHNC.US,D,20250818,000000,17.41,18.0308,17.4,17.4991,7093,0
+MHNC.US,D,20250819,000000,18.1472,18.54,17.4201,17.54,5339,0
+MHNC.US,D,20250820,000000,18,18,17.41,17.41,627,0
+MHNC.US,D,20250821,000000,17.505,17.92,17.455,17.53,3350,0
+MHNC.US,D,20250822,000000,17.64,17.8089,17.58,17.58,2413,0
+MHNC.US,D,20250825,000000,17.78,17.78,17.5099,17.55,4668,0
+MHNC.US,D,20250826,000000,17.74,17.75,17.6979,17.6979,4313,0
+MHNC.US,D,20250828,000000,17.685,17.685,17.52,17.685,793,0
+MHNC.US,D,20250829,000000,17.41,17.86,17.12,17.12,15592,0
+MHNC.US,D,20250902,000000,17.5,17.5,17.25,17.39,4538,0
+MHNC.US,D,20250903,000000,17.2,17.64,17.2,17.64,13528,0
+MHNC.US,D,20250904,000000,17.9,17.95,17.55,17.76,2815,0
+MHNC.US,D,20250905,000000,17.94,17.95,17.9,17.9,5214,0
+MHNC.US,D,20250908,000000,17.73,17.9,17.68,17.8,3303,0
+MHNC.US,D,20250909,000000,17.55,17.55,17.54,17.54,3584,0
+MHNC.US,D,20250910,000000,17.5,17.5104,17.475,17.5104,5796,0
+MHNC.US,D,20250911,000000,17.5228,17.8,17.5228,17.5756,2181,0
+MHNC.US,D,20250912,000000,17.52,18.02,17.52,18.02,506,0
+MHNC.US,D,20250916,000000,17.6,18.03,17.52,17.52,3725,0
+MHNC.US,D,20250917,000000,17.53,17.6,17.51,17.57,14861,0
+MHNC.US,D,20250918,000000,17.5955,17.88,17.51,17.51,4149,0
+MHNC.US,D,20250919,000000,17.59,17.65,17.5801,17.64,1442,0
+MHNC.US,D,20250922,000000,17.64,18,17.64,17.7807,2353,0
+MHNC.US,D,20250923,000000,17.5299,17.76,17.5299,17.76,2214,0
+MHNC.US,D,20250924,000000,18.13,18.13,17.52,17.56,19021,0
+MHNC.US,D,20250925,000000,17.55,17.55,17.5202,17.55,715,0
+MHNC.US,D,20250926,000000,17.574,17.63,17.5617,17.5617,2581,0
+MHNC.US,D,20250929,000000,17.52,17.56,17.515,17.5282,3168,0
+MHNC.US,D,20250930,000000,17.52,17.53,17.515,17.53,6312,0
+MHNC.US,D,20251001,000000,17.84,17.84,17.52,17.75,7836,0
+MHNC.US,D,20251002,000000,17.7,17.7,17.6,17.6,662,0
+MHNC.US,D,20251003,000000,17.551,17.551,17.551,17.551,1129,0
+MHNC.US,D,20251006,000000,17.55,17.7,17.5,17.7,5708,0
+MHNC.US,D,20251007,000000,17.54,17.54,17.52,17.52,19286,0
+MHNC.US,D,20251009,000000,17.52,17.52,17.52,17.52,186,0
+MHNC.US,D,20251010,000000,17.52,17.64,17.5,17.52,9400,0
+MHNC.US,D,20251013,000000,17.65,17.65,17.52,17.55,2800,0
+MHNC.US,D,20251014,000000,17.6011,17.9,17.52,17.7049,7015,0
+MHNC.US,D,20251015,000000,17.5709,17.6688,17.5709,17.65,2120,0
+MHNC.US,D,20251016,000000,17.523,17.7,17.5214,17.53,4285,0
+MHNC.US,D,20251017,000000,17.5947,17.61,17.485,17.52,4420,0
+MHNC.US,D,20251020,000000,17.56,17.56,17.52,17.52,1396,0
+MHNC.US,D,20251021,000000,17.5993,17.6,17.59,17.6,1445,0
+MHNC.US,D,20251022,000000,17.6369,17.6943,17.6,17.621,5798,0
+MHNC.US,D,20251023,000000,17.625,17.6947,17.54,17.6947,7265,0
+MHNC.US,D,20251024,000000,17.55,17.58,17.54,17.54,2917,0
+MHNC.US,D,20251027,000000,17.6193,17.62,17.54,17.6,2257,0
+MHNC.US,D,20251028,000000,17.6,17.65,17.54,17.65,1604,0
+MHNC.US,D,20251029,000000,17.54,17.55,17.52,17.54,13404,0
+MHNC.US,D,20251030,000000,17.54,17.59,17.54,17.59,2138,0
+MHNC.US,D,20251031,000000,17.5917,17.6,17.5,17.5,12220,0
+MHNC.US,D,20251103,000000,17.252,17.8203,17.252,17.54,3496,0
+MHNC.US,D,20251104,000000,17.52,17.7899,17.52,17.64,2167,0
+MHNC.US,D,20251105,000000,17.52,17.55,17.44,17.51,4241,0
+MHNC.US,D,20251106,000000,17.52,17.96,17.52,17.835,10654,0
+MHNC.US,D,20251107,000000,17.5239,17.83,17.5239,17.7058,6051,0
+MHNC.US,D,20251110,000000,17.7,17.9902,17.601,17.775,3676,0
+MHNC.US,D,20251111,000000,17.75,17.9396,17.65,17.82,3833,0
+MHNC.US,D,20251112,000000,17.605,17.77,17.35,17.609,11458,0
+MHNC.US,D,20251113,000000,17.55,17.765,17.54,17.59,13339,0
+MHNC.US,D,20251114,000000,17.122,17.6,17,17,5270,0
+MHNC.US,D,20251117,000000,17,17.175,16.95,17.0825,7784,0
+MHNC.US,D,20251118,000000,17.05,17.1065,17.03,17.105,1704,0
+MHNC.US,D,20251119,000000,17.05,17.0739,17.05,17.05,2587,0
+MHNC.US,D,20251120,000000,17.05,17.0501,17.05,17.0501,2230,0
+MHNC.US,D,20251121,000000,16.85,17.1924,16.85,17.05,3066,0
+MHNC.US,D,20251124,000000,17,17,17,17,258,0
+MHNC.US,D,20251125,000000,17,17,16.77,16.815,8565,0
+MHNC.US,D,20251126,000000,17.44,17.44,17.44,17.44,302,0
+MHNC.US,D,20251128,000000,17.25,17.5307,17.2,17.4371,3305,0
+MHNC.US,D,20251201,000000,17.22,17.89,17.22,17.22,2203,0
+MHNC.US,D,20251202,000000,16.76,17.57,16.65,16.65,2963,0
+MHNC.US,D,20251203,000000,16.6338,16.73,16.25,16.37,19095,0
+MHNC.US,D,20251204,000000,15.74,16,15.48,16,10107,0
+MHNC.US,D,20251205,000000,16,16.13,15.9,16.0402,6253,0
+MHNC.US,D,20251208,000000,15.99,16.25,15.75,15.75,9832,0
+MHNC.US,D,20251209,000000,16.115,16.115,15.82,16,4378,0
+MHNC.US,D,20251210,000000,15.75,15.91,15.75,15.91,791,0
+MHNC.US,D,20251211,000000,15.82,15.855,15.74,15.855,11938,0
+MHNC.US,D,20251212,000000,15.9,16.4512,15.9,16.16,906,0
+MHNC.US,D,20251215,000000,16.12,16.12,15.84,15.9,2668,0
+MHNC.US,D,20251216,000000,16,16,15.75,15.77,6249,0
+MHNC.US,D,20251217,000000,15.77,15.8,15.75,15.8,1796,0
+MHNC.US,D,20251218,000000,15.75,15.98,15.75,15.8,3016,0
+MHNC.US,D,20251219,000000,15.919,15.919,15.75,15.75,11969,0
+MHNC.US,D,20251222,000000,15.75,15.8453,15.75,15.75,12503,0
+MHNC.US,D,20251223,000000,15.845,15.845,15.75,15.75,8721,0
+MHNC.US,D,20251224,000000,15.7775,15.7775,15.75,15.7662,994,0
+MHNC.US,D,20251226,000000,15.75,15.7501,15.75,15.75,2649,0
+MHNC.US,D,20251229,000000,15.75,15.8,15.73,15.75,7532,0
+MHNC.US,D,20251230,000000,15.775,15.775,15.75,15.7501,1885,0
+MHNC.US,D,20251231,000000,15.78,15.875,15.75,15.8,23042,0
+MHNC.US,D,20260102,000000,15.85,15.85,15.8,15.8,700,0
+MHNC.US,D,20260105,000000,15.8,15.8,15.8,15.8,2481,0
+MHNC.US,D,20260106,000000,15.87,15.87,15.8,15.855,5396,0
+MHNC.US,D,20260107,000000,15.8,15.9399,15.78,15.8,6114,0
+MHNC.US,D,20260108,000000,15.8,15.875,15.8,15.8,4097,0
+MHNC.US,D,20260109,000000,15.875,15.875,15.8,15.8,1448,0
+MHNC.US,D,20260113,000000,15.8201,15.885,15.78,15.86,481,0
+MHNC.US,D,20260114,000000,15.875,15.9499,15.865,15.87,2402,0
+MHNC.US,D,20260115,000000,15.8843,15.8843,15.85,15.87,3938,0
+MHNC.US,D,20260120,000000,15.35,15.61,15.35,15.47,1958,0
+MHNC.US,D,20260121,000000,15.38,15.38,15.25,15.25,4172,0
+MHNC.US,D,20260122,000000,15.35,15.5,15.2794,15.46,5375,0
+MHNC.US,D,20260123,000000,15.415,15.6248,15.36,15.5,4468,0
+MHNC.US,D,20260126,000000,15.52,15.53,15.49,15.49,1232,0
+MHNC.US,D,20260127,000000,15.5,15.51,15.2501,15.39,4117,0
+MHNC.US,D,20260128,000000,15.391,15.61,15.33,15.47,6194,0
+MHNC.US,D,20260129,000000,15.36,15.36,15.36,15.36,190,0
+MHNC.US,D,20260130,000000,15.78,15.78,15.36,15.5,2223,0
+MHNC.US,D,20260202,000000,15.4999,15.4999,15.4999,15.4999,1314,0
+MHNC.US,D,20260203,000000,15.5,15.74,15.42,15.589,3663,0
+MHNC.US,D,20260204,000000,15.4,15.67,15.28,15.5,3703,0
+MHNC.US,D,20260205,000000,15.48,15.77,15.48,15.73,4681,0
+MHNC.US,D,20260206,000000,15.74,15.74,15.3001,15.54,2150,0
+MHNC.US,D,20260209,000000,15.34,15.55,15.12,15.55,12358,0
+MHNC.US,D,20260210,000000,15.56,15.5932,15.55,15.55,1250,0
+MHNC.US,D,20260211,000000,15.5481,15.55,15.25,15.55,7090,0
+MHNC.US,D,20260212,000000,15.658,15.72,15.55,15.57,2159,0
+MHNC.US,D,20260213,000000,15.102,15.3685,14.91,14.91,4227,0
+MHNC.US,D,20260217,000000,14.99,15.2673,14.63,15.19,22410,0
+MHNC.US,D,20260218,000000,15.07,15.07,14.86,14.9482,2666,0
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/miy.us.txt b/daily/us/nyse stocks/2/miy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..20c9861f59db1c61e08e7c03d5a45e351ef4e143
--- /dev/null
+++ b/daily/us/nyse stocks/2/miy.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MIY.US,D,20050225,000000,8.53046,8.57776,8.50586,8.56345,49149.227259732,0
+MIY.US,D,20050228,000000,8.5351,8.58556,8.52227,8.57095,36818.126710298,0
+MIY.US,D,20050301,000000,8.57095,8.58556,8.55159,8.57776,22869.948842957,0
+MIY.US,D,20050302,000000,8.58556,8.64047,8.55742,8.6297,46294.787084921,0
+MIY.US,D,20050303,000000,8.64769,8.66319,8.6297,8.64769,17869.868820531,0
+MIY.US,D,20050304,000000,8.66319,8.66744,8.63346,8.65765,14835.190848232,0
+MIY.US,D,20050307,000000,8.64047,8.69233,8.63346,8.69233,29302.818098218,0
+MIY.US,D,20050308,000000,8.66744,8.67957,8.6297,8.65765,46641.086673352,0
+MIY.US,D,20050309,000000,8.63346,8.69617,8.6228,8.64769,27879.142012448,0
+MIY.US,D,20050310,000000,8.64769,8.66744,8.59268,8.59652,22165.198803345,0
+MIY.US,D,20050311,000000,8.59268,8.59268,8.40493,8.47347,69704.436748445,0
+MIY.US,D,20050314,000000,8.45007,8.47347,8.39091,8.39812,49149.227259732,0
+MIY.US,D,20050315,000000,8.40493,8.43171,8.37431,8.42015,3211.8780540982,0
+MIY.US,D,20050316,000000,8.40939,8.40939,8.29403,8.32819,89180.244596025,0
+MIY.US,D,20050317,000000,8.33768,8.33768,8.30341,8.32819,15009.353214344,0
+MIY.US,D,20050318,000000,8.32819,8.37946,8.32819,8.33768,12684.488141138,0
+MIY.US,D,20050321,000000,8.33768,8.36247,8.27092,8.27487,35209.149967561,0
+MIY.US,D,20050322,000000,8.27092,8.32217,8.25334,8.25936,26263.077266439,0
+MIY.US,D,20050323,000000,8.225,8.225,8.08605,8.14046,66488.508406763,0
+MIY.US,D,20050324,000000,8.18648,8.24347,8.17908,8.20673,34316.061555293,0
+MIY.US,D,20050328,000000,8.17908,8.23072,8.16672,8.16672,35747.838216231,0
+MIY.US,D,20050329,000000,8.11321,8.21334,8.11321,8.18648,33244.760489329,0
+MIY.US,D,20050330,000000,8.19161,8.25334,8.15606,8.225,30738.645046739,0
+MIY.US,D,20050331,000000,8.19853,8.35191,8.19853,8.32217,37165.438870625,0
+MIY.US,D,20050401,000000,8.37431,8.39091,8.23072,8.31664,47532.149941828,0
+MIY.US,D,20050404,000000,8.29403,8.36247,8.29403,8.36247,17869.868820531,0
+MIY.US,D,20050405,000000,8.34667,8.44494,8.34667,8.40939,18051.119189914,0
+MIY.US,D,20050406,000000,8.43171,8.45007,8.40939,8.42015,23942.262480818,0
+MIY.US,D,20050407,000000,8.39091,8.43881,8.38617,8.39812,13046.988879904,0
+MIY.US,D,20050408,000000,8.40493,8.4629,8.40493,8.4629,22700.849336326,0
+MIY.US,D,20050411,000000,8.47347,8.54023,8.45007,8.53046,12518.426350195,0
+MIY.US,D,20050412,000000,8.48996,8.52749,8.4629,8.52749,11079.561685985,0
+MIY.US,D,20050413,000000,8.49342,8.50034,8.46745,8.47772,18591.832582376,0
+MIY.US,D,20050414,000000,8.42015,8.50034,8.39812,8.47347,70063.899771524,0
+MIY.US,D,20050415,000000,8.43171,8.45007,8.42015,8.44494,15540.953459741,0
+MIY.US,D,20050418,000000,8.45007,8.4629,8.43881,8.4629,8937.9721259536,0
+MIY.US,D,20050419,000000,8.4629,8.51308,8.4629,8.48265,31806.908397016,0
+MIY.US,D,20050420,000000,8.4629,8.47772,8.45007,8.45668,25021.664121949,0
+MIY.US,D,20050421,000000,8.43171,8.46745,8.40493,8.42015,20725.321567239,0
+MIY.US,D,20050422,000000,8.44494,8.53046,8.44494,8.48265,29845.556634472,0
+MIY.US,D,20050425,000000,8.51673,8.52749,8.48265,8.51308,18233.382131194,0
+MIY.US,D,20050426,000000,8.53046,8.5351,8.48996,8.49342,34493.261637091,0
+MIY.US,D,20050427,000000,8.51673,8.52749,8.49342,8.50586,36282.476177316,0
+MIY.US,D,20050428,000000,8.53046,8.53046,8.41471,8.44494,66663.683344769,0
+MIY.US,D,20050429,000000,8.44494,8.47347,8.42015,8.46745,36635.863769019,0
+MIY.US,D,20050502,000000,8.42015,8.48996,8.42015,8.4629,47361.025291405,0
+MIY.US,D,20050503,000000,8.43171,8.49342,8.43171,8.46745,49864.103018306,0
+MIY.US,D,20050504,000000,8.47772,8.59652,8.47772,8.59268,41107.381261735,0
+MIY.US,D,20050505,000000,8.59652,8.599,8.54023,8.59268,57549.523708913,0
+MIY.US,D,20050506,000000,8.53046,8.56345,8.50586,8.52227,22525.674398319,0
+MIY.US,D,20050509,000000,8.52749,8.53046,8.51673,8.51673,29302.818098218,0
+MIY.US,D,20050510,000000,8.53046,8.55742,8.43171,8.55742,67023.146367848,0
+MIY.US,D,20050511,000000,8.48265,8.5351,8.48265,8.53046,35565.575274952,0
+MIY.US,D,20050512,000000,8.55159,8.56345,8.52749,8.56345,29302.818098218,0
+MIY.US,D,20050513,000000,8.55742,8.57095,8.52749,8.53046,29302.818098218,0
+MIY.US,D,20050516,000000,8.5351,8.57095,8.5351,8.55159,20195.746465634,0
+MIY.US,D,20050517,000000,8.57095,8.58556,8.51673,8.5351,43070.75816807,0
+MIY.US,D,20050518,000000,8.53046,8.56345,8.52749,8.55742,36818.126710298,0
+MIY.US,D,20050519,000000,8.55742,8.59268,8.55742,8.55742,19838.308586347,0
+MIY.US,D,20050520,000000,8.55742,8.59652,8.55742,8.59652,18051.119189914,0
+MIY.US,D,20050523,000000,8.59268,8.60433,8.55742,8.60433,17336.243431341,0
+MIY.US,D,20050524,000000,8.60433,8.63346,8.59268,8.63346,41107.381261735,0
+MIY.US,D,20050525,000000,8.615,8.65301,8.61075,8.63346,25736.539880521,0
+MIY.US,D,20050526,000000,8.66319,8.66744,8.59652,8.60433,30562.457536837,0
+MIY.US,D,20050527,000000,8.67405,8.67957,8.64047,8.67405,12684.488141138,0
+MIY.US,D,20050531,000000,8.6297,8.69617,8.599,8.69233,35919.97543855,0
+MIY.US,D,20050601,000000,8.69233,8.72728,8.69233,8.69983,36635.863769019,0
+MIY.US,D,20050602,000000,8.69617,8.72728,8.69617,8.72728,26803.790658901,0
+MIY.US,D,20050603,000000,8.72728,8.72728,8.718,8.72353,17336.243431341,0
+MIY.US,D,20050606,000000,8.69983,8.72728,8.69617,8.718,17695.706454419,0
+MIY.US,D,20050607,000000,8.69983,8.72728,8.69983,8.72353,10903.374176081,0
+MIY.US,D,20050608,000000,8.70526,8.72728,8.68521,8.70526,33426.010858713,0
+MIY.US,D,20050609,000000,8.68521,8.718,8.66319,8.71177,11611.161931381,0
+MIY.US,D,20050610,000000,8.67405,8.67957,8.60433,8.6297,16614.279669497,0
+MIY.US,D,20050613,000000,8.63346,8.65301,8.54023,8.55742,35565.575274952,0
+MIY.US,D,20050614,000000,8.55159,8.57776,8.49342,8.53046,49149.227259732,0
+MIY.US,D,20050615,000000,8.53046,8.54744,8.49342,8.52749,41826.307307892,0
+MIY.US,D,20050616,000000,8.49342,8.55159,8.49342,8.51308,26993.141603451,0
+MIY.US,D,20050617,000000,8.51308,8.55742,8.51308,8.55159,16614.279669497,0
+MIY.US,D,20050620,000000,8.57095,8.59268,8.52749,8.58556,30390.320314518,0
+MIY.US,D,20050621,000000,8.599,8.63346,8.59652,8.61075,38075.741005124,0
+MIY.US,D,20050622,000000,8.60433,8.67405,8.60433,8.66319,20725.321567239,0
+MIY.US,D,20050623,000000,8.66319,8.66744,8.61075,8.615,29497.231902249,0
+MIY.US,D,20050624,000000,8.65765,8.69617,8.65765,8.66744,24477.9130138,0
+MIY.US,D,20050627,000000,8.66744,8.72353,8.66744,8.718,29845.556634472,0
+MIY.US,D,20050628,000000,8.69617,8.7338,8.68521,8.718,40213.280277572,0
+MIY.US,D,20050629,000000,8.67957,8.74841,8.67957,8.7338,37880.314629198,0
+MIY.US,D,20050630,000000,8.74299,8.80155,8.72353,8.80155,48607.501295376,0
+MIY.US,D,20050701,000000,8.79503,8.79503,8.72728,8.77834,35565.575274952,0
+MIY.US,D,20050705,000000,8.77192,8.80155,8.73745,8.79503,67555.759185141,0
+MIY.US,D,20050706,000000,8.80155,8.88391,8.7896,8.87917,59166.601026818,0
+MIY.US,D,20050707,000000,8.87443,8.91335,8.85083,8.88915,33426.010858713,0
+MIY.US,D,20050708,000000,8.89665,8.92855,8.78308,8.84618,31806.908397016,0
+MIY.US,D,20050711,000000,8.82554,8.84618,8.7338,8.82554,38075.741005124,0
+MIY.US,D,20050712,000000,8.77834,8.77834,8.64769,8.74299,94541.812785321,0
+MIY.US,D,20050713,000000,8.74299,8.75295,8.74299,8.74841,50222.553469488,0
+MIY.US,D,20050714,000000,8.74299,8.77834,8.70526,8.72728,22165.198803345,0
+MIY.US,D,20050715,000000,8.69983,8.73745,8.64769,8.66319,48074.888478081,0
+MIY.US,D,20050718,000000,8.615,8.64047,8.599,8.615,20554.196916815,0
+MIY.US,D,20050719,000000,8.615,8.64769,8.58556,8.64047,53268.369732642,0
+MIY.US,D,20050720,000000,8.65301,8.67405,8.6297,8.65765,27879.142012448,0
+MIY.US,D,20050721,000000,8.66319,8.66319,8.58556,8.58556,15540.953459741,0
+MIY.US,D,20050722,000000,8.58556,8.65765,8.57776,8.615,38075.741005124,0
+MIY.US,D,20050725,000000,8.66319,8.66319,8.55159,8.55159,82216.787667263,0
+MIY.US,D,20050726,000000,8.55742,8.615,8.55742,8.57095,32522.796727484,0
+MIY.US,D,20050727,000000,8.55742,8.65765,8.54744,8.65765,37002.414795369,0
+MIY.US,D,20050728,000000,8.66319,8.70526,8.66319,8.70526,33426.010858713,0
+MIY.US,D,20050729,000000,8.69983,8.72353,8.67405,8.70526,46641.086673352,0
+MIY.US,D,20050801,000000,8.69983,8.7338,8.66744,8.72353,23589.88746101,0
+MIY.US,D,20050802,000000,8.74299,8.80155,8.71177,8.80155,28415.805117326,0
+MIY.US,D,20050803,000000,8.74299,8.80155,8.74299,8.76501,14659.003338329,0
+MIY.US,D,20050804,000000,8.77192,8.80155,8.72353,8.78308,16443.155019073,0
+MIY.US,D,20050805,000000,8.74841,8.81656,8.69617,8.72353,43968.90943982,0
+MIY.US,D,20050808,000000,8.69617,8.72728,8.66319,8.66744,30738.645046739,0
+MIY.US,D,20050809,000000,8.67405,8.76501,8.66744,8.74841,31100.133213611,0
+MIY.US,D,20050810,000000,8.7338,8.83028,8.72728,8.77192,15009.353214344,0
+MIY.US,D,20050811,000000,8.69617,8.80155,8.65301,8.76135,58618.799631084,0
+MIY.US,D,20050812,000000,8.76135,8.80915,8.67405,8.69983,35919.97543855,0
+MIY.US,D,20050815,000000,8.718,8.72353,8.63346,8.63346,45932.286346155,0
+MIY.US,D,20050816,000000,8.65301,8.65301,8.615,8.6297,25193.801344267,0
+MIY.US,D,20050817,000000,8.6297,8.69617,8.6297,8.64769,23410.662235419,0
+MIY.US,D,20050818,000000,8.64769,8.65301,8.615,8.64047,17336.243431341,0
+MIY.US,D,20050819,000000,8.6228,8.64047,8.59652,8.6228,30200.969369966,0
+MIY.US,D,20050822,000000,8.59652,8.61075,8.59268,8.61075,13940.077292171,0
+MIY.US,D,20050823,000000,8.615,8.71177,8.615,8.67957,35565.575274952,0
+MIY.US,D,20050824,000000,8.67405,8.71177,8.65301,8.71177,50046.365959586,0
+MIY.US,D,20050825,000000,8.718,8.73745,8.69983,8.718,11792.412300765,0
+MIY.US,D,20050826,000000,8.72353,8.73745,8.67405,8.71177,21989.011293441,0
+MIY.US,D,20050829,000000,8.72353,8.74841,8.70526,8.7338,19662.121076443,0
+MIY.US,D,20050830,000000,8.75295,8.75295,8.69983,8.74841,23053.224356133,0
+MIY.US,D,20050831,000000,8.73745,8.75295,8.69983,8.74299,33602.198368616,0
+MIY.US,D,20050901,000000,8.74841,8.7896,8.72728,8.74841,35030.937313866,0
+MIY.US,D,20050902,000000,8.72728,8.7896,8.72728,8.7896,40567.68044117,0
+MIY.US,D,20050906,000000,8.7896,8.85083,8.77834,8.85083,35209.149967561,0
+MIY.US,D,20050907,000000,8.86406,8.89665,8.86406,8.86791,10903.374176081,0
+MIY.US,D,20050908,000000,8.82554,8.86406,8.81656,8.81656,24477.9130138,0
+MIY.US,D,20050909,000000,8.81656,8.90317,8.80155,8.86791,17157.018205751,0
+MIY.US,D,20050912,000000,8.82179,8.85083,8.75295,8.76501,18406.531925409,0
+MIY.US,D,20050913,000000,8.87917,8.87917,8.77834,8.79503,28950.443078412,0
+MIY.US,D,20050914,000000,8.77192,8.87917,8.77192,8.82179,15912.567345572,0
+MIY.US,D,20050915,000000,8.80155,8.83522,8.7338,8.76135,15372.866525006,0
+MIY.US,D,20050916,000000,8.74299,8.74299,8.66319,8.66319,32522.796727484,0
+MIY.US,D,20050919,000000,8.67957,8.75295,8.65765,8.68521,14835.190848232,0
+MIY.US,D,20050920,000000,8.67957,8.75295,8.67957,8.74841,24842.438896358,0
+MIY.US,D,20050921,000000,8.78308,8.92194,8.72728,8.83028,42712.307716889,0
+MIY.US,D,20050922,000000,8.84085,8.86406,8.80915,8.84618,37880.314629198,0
+MIY.US,D,20050923,000000,8.85754,8.85754,8.7338,8.7338,14122.340233451,0
+MIY.US,D,20050926,000000,8.80155,8.81656,8.7896,8.79503,9470.5849432473,0
+MIY.US,D,20050927,000000,8.78308,8.83522,8.78308,8.83028,31100.133213611,0
+MIY.US,D,20050928,000000,8.83028,8.86406,8.79503,8.83522,36460.688831012,0
+MIY.US,D,20050929,000000,8.88915,8.88915,8.83522,8.86406,12871.813941897,0
+MIY.US,D,20050930,000000,8.86791,8.88391,8.83028,8.88391,35386.350049359,0
+MIY.US,D,20051003,000000,8.85754,8.87917,8.83522,8.83522,23053.224356133,0
+MIY.US,D,20051004,000000,8.85754,8.87443,8.85083,8.87443,10903.374176081,0
+MIY.US,D,20051005,000000,8.86791,8.87917,8.85754,8.85754,23234.474725515,0
+MIY.US,D,20051006,000000,8.85754,8.89665,8.85754,8.89665,40744.880522969,0
+MIY.US,D,20051007,000000,8.86791,8.90791,8.84085,8.85754,50756.178858678,0
+MIY.US,D,20051010,000000,8.82554,8.87917,8.80915,8.83028,46110.498999849,0
+MIY.US,D,20051011,000000,8.84085,8.84085,8.78308,8.7896,35747.838216231,0
+MIY.US,D,20051012,000000,8.73745,8.76501,8.72728,8.72728,68271.647515611,0
+MIY.US,D,20051013,000000,8.67957,8.68521,8.67957,8.67957,33426.010858713,0
+MIY.US,D,20051014,000000,8.67957,8.68521,8.59652,8.63346,25384.164860715,0
+MIY.US,D,20051017,000000,8.63346,8.65301,8.61075,8.6228,25193.801344267,0
+MIY.US,D,20051018,000000,8.57095,8.57095,8.39091,8.43171,131006.55190391,0
+MIY.US,D,20051019,000000,8.43881,8.52227,8.40493,8.52227,21450.323044772,0
+MIY.US,D,20051020,000000,8.46745,8.50034,8.45668,8.47772,27339.441191882,0
+MIY.US,D,20051021,000000,8.48265,8.52749,8.48265,8.52227,12871.813941897,0
+MIY.US,D,20051024,000000,8.51308,8.56345,8.51308,8.56345,16614.279669497,0
+MIY.US,D,20051025,000000,8.56345,8.60433,8.47772,8.56345,44682.772626496,0
+MIY.US,D,20051026,000000,8.59268,8.59268,8.47772,8.52227,54505.73258955,0
+MIY.US,D,20051027,000000,8.53046,8.55159,8.4629,8.5351,23053.224356133,0
+MIY.US,D,20051028,000000,8.58556,8.58556,8.49342,8.51673,19838.308586347,0
+MIY.US,D,20051031,000000,8.50586,8.56345,8.50586,8.56345,17336.243431341,0
+MIY.US,D,20051101,000000,8.54744,8.58556,8.52227,8.54023,41463.806569126,0
+MIY.US,D,20051102,000000,8.52749,8.54744,8.51308,8.54744,28415.805117326,0
+MIY.US,D,20051103,000000,8.53046,8.5351,8.51673,8.53046,14292.452311979,0
+MIY.US,D,20051104,000000,8.54023,8.57776,8.5351,8.55159,22700.849336326,0
+MIY.US,D,20051107,000000,8.54023,8.57776,8.54023,8.55742,18760.932089007,0
+MIY.US,D,20051108,000000,8.55742,8.61075,8.55742,8.60433,38773.403041466,0
+MIY.US,D,20051109,000000,8.599,8.61075,8.56345,8.59652,26803.790658901,0
+MIY.US,D,20051110,000000,8.52227,8.53046,8.4629,8.4629,77566.044948955,0
+MIY.US,D,20051111,000000,8.48265,8.50034,8.41471,8.46745,24842.438896358,0
+MIY.US,D,20051114,000000,8.45007,8.48265,8.39091,8.47347,27163.253681978,0
+MIY.US,D,20051115,000000,8.4629,8.46745,8.41471,8.44494,27339.441191882,0
+MIY.US,D,20051116,000000,8.40939,8.45668,8.40493,8.44494,33778.385878519,0
+MIY.US,D,20051117,000000,8.44494,8.47347,8.42015,8.47347,12330.087977539,0
+MIY.US,D,20051118,000000,8.47347,8.52227,8.47347,8.51673,35030.937313866,0
+MIY.US,D,20051121,000000,8.54023,8.615,8.54023,8.615,25736.539880521,0
+MIY.US,D,20051122,000000,8.54023,8.63346,8.53046,8.61075,50756.178858678,0
+MIY.US,D,20051123,000000,8.66744,8.68521,8.6297,8.6297,38773.403041466,0
+MIY.US,D,20051125,000000,8.68521,8.68521,8.64769,8.64769,5721.0312123754,0
+MIY.US,D,20051128,000000,8.61075,8.71177,8.61075,8.64769,34493.261637091,0
+MIY.US,D,20051129,000000,8.73745,8.73745,8.66744,8.71177,12871.813941897,0
+MIY.US,D,20051130,000000,8.718,8.82554,8.718,8.73745,17157.018205751,0
+MIY.US,D,20051201,000000,8.74841,8.74841,8.64769,8.69617,27525.754420746,0
+MIY.US,D,20051202,000000,8.72728,8.74299,8.70526,8.73745,18591.832582376,0
+MIY.US,D,20051205,000000,8.74299,8.74299,8.63346,8.67405,36460.688831012,0
+MIY.US,D,20051206,000000,8.67957,8.7896,8.67957,8.7896,20195.746465634,0
+MIY.US,D,20051207,000000,8.74299,8.80155,8.74299,8.76135,38419.002877867,0
+MIY.US,D,20051208,000000,8.75295,8.79503,8.7338,8.75295,32522.796727484,0
+MIY.US,D,20051209,000000,8.73745,8.75295,8.7338,8.74299,21989.011293441,0
+MIY.US,D,20051212,000000,8.75295,8.75295,8.7338,8.74299,10903.374176081,0
+MIY.US,D,20051213,000000,8.69983,8.73745,8.69233,8.71177,47893.638108699,0
+MIY.US,D,20051214,000000,8.68521,8.718,8.64769,8.65765,24305.77579148,0
+MIY.US,D,20051215,000000,8.64769,8.72353,8.63346,8.68521,19662.121076443,0
+MIY.US,D,20051216,000000,8.65765,8.718,8.64769,8.68521,26093.977759808,0
+MIY.US,D,20051219,000000,8.64047,8.69233,8.6228,8.6297,30562.457536837,0
+MIY.US,D,20051220,000000,8.615,8.75295,8.615,8.72728,45224.498590854,0
+MIY.US,D,20051221,000000,8.69983,8.72728,8.67405,8.72728,6609.0567651636,0
+MIY.US,D,20051222,000000,8.69983,8.72728,8.68521,8.69617,12330.087977539,0
+MIY.US,D,20051223,000000,8.718,8.73745,8.63346,8.72728,56115.721904183,0
+MIY.US,D,20051227,000000,8.68521,8.74299,8.67957,8.71177,32349.646933269,0
+MIY.US,D,20051228,000000,8.68521,8.73745,8.68521,8.73745,21082.759446526,0
+MIY.US,D,20051229,000000,8.73745,8.73745,8.71177,8.7338,21450.323044772,0
+MIY.US,D,20051230,000000,8.718,8.76135,8.718,8.75295,42712.307716889,0
+MIY.US,D,20060103,000000,8.73745,8.78308,8.73745,8.78308,38612.404110002,0
+MIY.US,D,20060104,000000,8.74841,8.82179,8.74841,8.77834,37165.438870625,0
+MIY.US,D,20060105,000000,8.76501,8.79503,8.74841,8.77834,10194.573848884,0
+MIY.US,D,20060106,000000,8.74299,8.76135,8.74299,8.76135,18051.119189914,0
+MIY.US,D,20060109,000000,8.76135,8.76135,8.74299,8.74299,19474.795275684,0
+MIY.US,D,20060110,000000,8.74299,8.74299,8.7338,8.7338,13046.988879904,0
+MIY.US,D,20060111,000000,8.7338,8.76135,8.72728,8.7338,23234.474725515,0
+MIY.US,D,20060112,000000,8.72728,8.74299,8.72728,8.72728,46641.086673352,0
+MIY.US,D,20060113,000000,8.69233,8.72728,8.68521,8.69233,113666.258185,0
+MIY.US,D,20060117,000000,8.69233,8.72728,8.69233,8.71177,19300.632909573,0
+MIY.US,D,20060118,000000,8.71177,8.73745,8.69617,8.73745,65419.232484591,0
+MIY.US,D,20060119,000000,8.74299,8.74299,8.65301,8.72728,27879.142012448,0
+MIY.US,D,20060120,000000,8.718,8.75295,8.70526,8.7338,20908.597080415,0
+MIY.US,D,20060123,000000,8.72353,8.74841,8.69233,8.7338,62190.140708261,0
+MIY.US,D,20060124,000000,8.73745,8.74841,8.72728,8.74299,23589.88746101,0
+MIY.US,D,20060125,000000,8.7338,8.76135,8.69617,8.71177,22700.849336326,0
+MIY.US,D,20060126,000000,8.74841,8.80915,8.69233,8.718,30738.645046739,0
+MIY.US,D,20060127,000000,8.71177,8.72353,8.69983,8.72353,17869.868820531,0
+MIY.US,D,20060130,000000,8.72728,8.72728,8.67957,8.72353,50756.178858678,0
+MIY.US,D,20060131,000000,8.718,8.72728,8.70526,8.71177,24305.77579148,0
+MIY.US,D,20060201,000000,8.72353,8.72353,8.68521,8.72353,17515.468656932,0
+MIY.US,D,20060202,000000,8.70526,8.70526,8.58556,8.599,37165.438870625,0
+MIY.US,D,20060203,000000,8.57776,8.615,8.47772,8.61075,48433.338929264,0
+MIY.US,D,20060206,000000,8.59652,8.64769,8.59268,8.59652,22869.948842957,0
+MIY.US,D,20060207,000000,8.64769,8.65765,8.59268,8.59652,20013.483524355,0
+MIY.US,D,20060208,000000,8.59268,8.64769,8.59268,8.615,14659.003338329,0
+MIY.US,D,20060209,000000,8.6228,8.72353,8.6228,8.69983,53268.369732642,0
+MIY.US,D,20060210,000000,8.69983,8.7338,8.599,8.6297,20554.196916815,0
+MIY.US,D,20060213,000000,8.599,8.615,8.50586,8.55742,36818.126710298,0
+MIY.US,D,20060214,000000,8.54023,8.599,8.53046,8.599,33063.510119946,0
+MIY.US,D,20060215,000000,8.60433,8.60433,8.53046,8.55742,23234.474725515,0
+MIY.US,D,20060216,000000,8.47772,8.56345,8.47772,8.54023,45224.498590854,0
+MIY.US,D,20060217,000000,8.52227,8.59652,8.52227,8.59268,37355.802387072,0
+MIY.US,D,20060221,000000,8.5351,8.59652,8.53046,8.57095,30738.645046739,0
+MIY.US,D,20060222,000000,8.57776,8.57776,8.55159,8.56345,13763.889782269,0
+MIY.US,D,20060223,000000,8.59268,8.59268,8.53046,8.58556,21808.773495954,0
+MIY.US,D,20060224,000000,8.58556,8.599,8.55742,8.59652,22338.348597561,0
+MIY.US,D,20060227,000000,8.61075,8.61075,8.52227,8.57776,55582.096514994,0
+MIY.US,D,20060228,000000,8.57776,8.59268,8.54744,8.59268,17695.706454419,0
+MIY.US,D,20060301,000000,8.55742,8.58556,8.54023,8.55742,25736.539880521,0
+MIY.US,D,20060302,000000,8.53046,8.599,8.53046,8.599,21808.773495954,0
+MIY.US,D,20060303,000000,8.58556,8.59268,8.53046,8.55742,23410.662235419,0
+MIY.US,D,20060306,000000,8.5351,8.54023,8.47347,8.53046,32886.310038147,0
+MIY.US,D,20060307,000000,8.50586,8.50586,8.45007,8.48265,39319.179293407,0
+MIY.US,D,20060308,000000,8.45007,8.46745,8.42015,8.43881,28062.417525624,0
+MIY.US,D,20060309,000000,8.43881,8.45007,8.39812,8.40939,48433.338929264,0
+MIY.US,D,20060310,000000,8.40493,8.42607,8.37946,8.39091,31806.908397016,0
+MIY.US,D,20060313,000000,8.42607,8.45007,8.42015,8.43171,25552.251795451,0
+MIY.US,D,20060314,000000,8.43171,8.43881,8.38617,8.43171,56115.721904183,0
+MIY.US,D,20060315,000000,8.43881,8.43881,8.41471,8.42015,27163.253681978,0
+MIY.US,D,20060316,000000,8.42015,8.49342,8.42015,8.49342,71484.538141605,0
+MIY.US,D,20060317,000000,8.4629,8.48265,8.44494,8.46745,20195.746465634,0
+MIY.US,D,20060320,000000,8.4629,8.48265,8.43171,8.43881,18051.119189914,0
+MIY.US,D,20060321,000000,8.43171,8.45668,8.42607,8.43171,23589.88746101,0
+MIY.US,D,20060322,000000,8.43881,8.47772,8.43881,8.47772,24305.77579148,0
+MIY.US,D,20060323,000000,8.45668,8.50034,8.45668,8.50034,28950.443078412,0
+MIY.US,D,20060324,000000,8.50034,8.55159,8.50034,8.53046,29845.556634472,0
+MIY.US,D,20060327,000000,8.54744,8.59652,8.54744,8.57095,39499.417090894,0
+MIY.US,D,20060328,000000,8.55742,8.59652,8.54023,8.58556,13409.489618671,0
+MIY.US,D,20060329,000000,8.54744,8.58556,8.53046,8.55742,25384.164860715,0
+MIY.US,D,20060330,000000,8.58556,8.58556,8.47772,8.47772,27163.253681978,0
+MIY.US,D,20060331,000000,8.48265,8.54744,8.48265,8.51673,15912.567345572,0
+MIY.US,D,20060403,000000,8.49342,8.51308,8.49342,8.51308,14659.003338329,0
+MIY.US,D,20060404,000000,8.51673,8.54744,8.51673,8.52227,15372.866525006,0
+MIY.US,D,20060405,000000,8.51673,8.54023,8.51308,8.51308,8581.5468185632,0
+MIY.US,D,20060406,000000,8.51673,8.55742,8.48265,8.48996,32522.796727484,0
+MIY.US,D,20060407,000000,8.48996,8.50034,8.41471,8.41471,59166.601026818,0
+MIY.US,D,20060410,000000,8.42015,8.47772,8.40493,8.46745,16079.641708411,0
+MIY.US,D,20060411,000000,8.45007,8.46745,8.40493,8.43171,41639.99407903,0
+MIY.US,D,20060412,000000,8.40493,8.43881,8.40493,8.42015,17869.868820531,0
+MIY.US,D,20060413,000000,8.42015,8.42015,8.32819,8.34667,34134.81118591,0
+MIY.US,D,20060417,000000,8.33768,8.33768,8.23072,8.27092,65949.820158093,0
+MIY.US,D,20060418,000000,8.25334,8.27092,8.21334,8.25936,41282.556199743,0
+MIY.US,D,20060419,000000,8.25334,8.28682,8.24347,8.28682,25917.790249905,0
+MIY.US,D,20060420,000000,8.28001,8.29403,8.25936,8.26539,14292.452311979,0
+MIY.US,D,20060421,000000,8.28001,8.34114,8.25936,8.33323,39139.954067817,0
+MIY.US,D,20060424,000000,8.35191,8.36711,8.31042,8.36247,16614.279669497,0
+MIY.US,D,20060425,000000,8.35191,8.37431,8.34114,8.34114,11079.561685985,0
+MIY.US,D,20060426,000000,8.42015,8.42015,8.37946,8.40939,18941.169886494,0
+MIY.US,D,20060427,000000,8.46745,8.46745,8.40493,8.45668,50401.778695079,0
+MIY.US,D,20060428,000000,8.45668,8.48996,8.36711,8.37431,45932.286346155,0
+MIY.US,D,20060501,000000,8.36247,8.43881,8.33768,8.33768,21272.110391077,0
+MIY.US,D,20060502,000000,8.45007,8.4629,8.35733,8.41471,21808.773495954,0
+MIY.US,D,20060503,000000,8.40939,8.40939,8.36247,8.39091,32886.310038147,0
+MIY.US,D,20060504,000000,8.43171,8.46745,8.40493,8.43881,19125.457971565,0
+MIY.US,D,20060505,000000,8.42015,8.44494,8.39812,8.39812,12871.813941897,0
+MIY.US,D,20060508,000000,8.39812,8.46745,8.39812,8.46745,11792.412300765,0
+MIY.US,D,20060509,000000,8.44494,8.45007,8.39812,8.43171,16079.641708411,0
+MIY.US,D,20060510,000000,8.50586,8.50586,8.40939,8.48265,36818.126710298,0
+MIY.US,D,20060511,000000,8.39091,8.47347,8.39091,8.47347,12518.426350195,0
+MIY.US,D,20060512,000000,8.4629,8.46745,8.38617,8.40493,27339.441191882,0
+MIY.US,D,20060515,000000,8.39091,8.47772,8.39091,8.47772,8394.2210178039,0
+MIY.US,D,20060516,000000,8.44494,8.50586,8.40493,8.48996,25552.251795451,0
+MIY.US,D,20060517,000000,8.45007,8.49342,8.45007,8.48996,3577.4165085527,0
+MIY.US,D,20060518,000000,8.47772,8.47772,8.42015,8.4629,19300.632909573,0
+MIY.US,D,20060519,000000,8.43881,8.47347,8.42015,8.42015,21808.773495954,0
+MIY.US,D,20060522,000000,8.42015,8.46745,8.42015,8.45007,33602.198368616,0
+MIY.US,D,20060523,000000,8.42015,8.45007,8.36247,8.36247,31806.908397016,0
+MIY.US,D,20060524,000000,8.39091,8.42607,8.36247,8.36711,41826.307307892,0
+MIY.US,D,20060525,000000,8.39812,8.39812,8.30064,8.30064,30390.320314518,0
+MIY.US,D,20060526,000000,8.31042,8.36711,8.24839,8.32819,63454.843006359,0
+MIY.US,D,20060530,000000,8.35733,8.36247,8.32217,8.32819,13763.889782269,0
+MIY.US,D,20060531,000000,8.31042,8.33768,8.31042,8.33768,14475.727825153,0
+MIY.US,D,20060601,000000,8.32217,8.33323,8.25334,8.33323,68094.447433812,0
+MIY.US,D,20060602,000000,8.35733,8.43171,8.33768,8.42607,59334.687961553,0
+MIY.US,D,20060605,000000,8.41471,8.42015,8.39091,8.39091,45392.585525589,0
+MIY.US,D,20060606,000000,8.35733,8.35733,8.27487,8.31664,55044.420838219,0
+MIY.US,D,20060607,000000,8.29403,8.32819,8.23803,8.24347,44147.122093514,0
+MIY.US,D,20060608,000000,8.27092,8.28001,8.21334,8.27487,40390.48035937,0
+MIY.US,D,20060609,000000,8.20258,8.25334,8.20258,8.225,14659.003338329,0
+MIY.US,D,20060612,000000,8.225,8.24347,8.18648,8.20673,18591.832582376,0
+MIY.US,D,20060613,000000,8.21996,8.225,8.17334,8.20673,15190.603583727,0
+MIY.US,D,20060614,000000,8.19161,8.19161,8.15152,8.15152,13582.639412886,0
+MIY.US,D,20060615,000000,8.11321,8.13424,8.10777,8.11321,26263.077266439,0
+MIY.US,D,20060616,000000,8.10777,8.10777,8.09789,8.10777,7682.382974919,0
+MIY.US,D,20060619,000000,8.09789,8.12485,8.0734,8.0734,14122.340233451,0
+MIY.US,D,20060620,000000,8.0657,8.07983,8.01761,8.03449,35030.937313866,0
+MIY.US,D,20060621,000000,8.01188,8.01761,7.96803,7.96803,40390.48035937,0
+MIY.US,D,20060622,000000,7.94077,7.98748,7.87125,7.93731,55044.420838219,0
+MIY.US,D,20060623,000000,7.91923,7.91923,7.87125,7.8831,24842.438896358,0
+MIY.US,D,20060626,000000,7.90778,7.90778,7.84803,7.84803,38419.002877867,0
+MIY.US,D,20060627,000000,7.85979,7.85979,7.80725,7.81644,61484.378096752,0
+MIY.US,D,20060628,000000,7.80725,7.83322,7.78404,7.83322,33602.198368616,0
+MIY.US,D,20060629,000000,7.83322,7.83322,7.80064,7.83322,18591.832582376,0
+MIY.US,D,20060630,000000,7.84803,7.86671,7.83677,7.86671,28950.443078412,0
+MIY.US,D,20060703,000000,7.83677,7.92586,7.83677,7.92586,25384.164860715,0
+MIY.US,D,20060705,000000,7.92586,7.93208,7.8898,7.93208,21620.435123299,0
+MIY.US,D,20060706,000000,7.93208,7.95124,7.92586,7.95124,25384.164860715,0
+MIY.US,D,20060707,000000,7.98333,8.02876,7.95124,8.02876,28062.417525624,0
+MIY.US,D,20060710,000000,8.02876,8.03449,7.98748,8.02284,35919.97543855,0
+MIY.US,D,20060711,000000,7.98748,8.02284,7.98333,7.98333,20725.321567239,0
+MIY.US,D,20060712,000000,7.97781,8.00535,7.94591,8.00535,44682.772626496,0
+MIY.US,D,20060713,000000,7.95124,7.95124,7.89514,7.90106,17869.868820531,0
+MIY.US,D,20060714,000000,7.93208,7.93208,7.89514,7.89514,18051.119189914,0
+MIY.US,D,20060717,000000,7.8898,7.92586,7.87747,7.90778,20554.196916815,0
+MIY.US,D,20060718,000000,7.8898,7.93208,7.85366,7.90106,30390.320314518,0
+MIY.US,D,20060719,000000,7.91459,7.91459,7.85979,7.8898,10545.936296795,0
+MIY.US,D,20060720,000000,7.87747,7.90778,7.87125,7.87747,19474.795275684,0
+MIY.US,D,20060721,000000,7.85979,7.87125,7.8422,7.85979,30919.895416123,0
+MIY.US,D,20060724,000000,7.85366,7.91459,7.85366,7.91459,28235.567319839,0
+MIY.US,D,20060725,000000,7.91459,7.91459,7.89514,7.89514,7148.7575857293,0
+MIY.US,D,20060726,000000,7.91923,7.92586,7.87747,7.90106,48074.888478081,0
+MIY.US,D,20060727,000000,7.90106,7.96151,7.90106,7.96151,20368.896259849,0
+MIY.US,D,20060728,000000,7.97781,7.98748,7.95124,7.98748,23942.262480818,0
+MIY.US,D,20060731,000000,7.98748,8.00535,7.95124,7.98748,44147.122093514,0
+MIY.US,D,20060801,000000,7.97187,8.02284,7.97187,8.02284,52544.380827006,0
+MIY.US,D,20060802,000000,7.9546,8.04693,7.9546,8.04693,41991.356526939,0
+MIY.US,D,20060803,000000,8.05257,8.07983,8.02876,8.0734,31100.133213611,0
+MIY.US,D,20060804,000000,8.09236,8.11321,7.99252,8.04111,41463.806569126,0
+MIY.US,D,20060807,000000,8.02876,8.0734,8.02876,8.05997,12518.426350195,0
+MIY.US,D,20060808,000000,8.02876,8.09236,8.01761,8.03449,11079.561685985,0
+MIY.US,D,20060809,000000,8.04693,8.10777,8.02876,8.10195,32522.796727484,0
+MIY.US,D,20060810,000000,8.09789,8.11942,8.04111,8.10777,15372.866525006,0
+MIY.US,D,20060811,000000,8.11942,8.11942,8.08605,8.10777,8050.9591450614,0
+MIY.US,D,20060814,000000,8.10777,8.10777,8.07104,8.07104,10194.573848884,0
+MIY.US,D,20060815,000000,8.07104,8.10777,8.07104,8.07104,19838.308586347,0
+MIY.US,D,20060816,000000,8.10195,8.13,8.0734,8.13,27163.253681978,0
+MIY.US,D,20060817,000000,8.11321,8.11321,8.05257,8.05257,34316.061555293,0
+MIY.US,D,20060818,000000,8.0734,8.0734,8.03449,8.0657,63616.854509718,0
+MIY.US,D,20060821,000000,8.07104,8.0734,8.05257,8.0657,21272.110391077,0
+MIY.US,D,20060822,000000,8.05997,8.10195,8.05997,8.09236,21620.435123299,0
+MIY.US,D,20060823,000000,8.09236,8.10195,8.0657,8.10195,33778.385878519,0
+MIY.US,D,20060824,000000,8.08605,8.11321,8.07983,8.10777,29132.706019691,0
+MIY.US,D,20060825,000000,8.12485,8.12485,8.0657,8.09789,45572.823323076,0
+MIY.US,D,20060828,000000,8.0734,8.10777,8.0734,8.10777,12871.813941897,0
+MIY.US,D,20060829,000000,8.08605,8.14046,8.08605,8.11942,34134.81118591,0
+MIY.US,D,20060830,000000,8.13424,8.15606,8.13424,8.15606,20368.896259849,0
+MIY.US,D,20060831,000000,8.14046,8.1613,8.12485,8.1453,13409.489618671,0
+MIY.US,D,20060901,000000,8.16672,8.20673,8.15606,8.20673,40036.080195772,0
+MIY.US,D,20060905,000000,8.21334,8.21996,8.19161,8.21334,16272.03036865,0
+MIY.US,D,20060906,000000,8.21334,8.21996,8.12485,8.14046,31993.221625878,0
+MIY.US,D,20060907,000000,8.08605,8.12485,8.07104,8.10777,47719.475742586,0
+MIY.US,D,20060908,000000,8.11321,8.19853,8.11321,8.17908,38419.002877867,0
+MIY.US,D,20060911,000000,8.16672,8.18648,8.11942,8.13,18406.531925409,0
+MIY.US,D,20060912,000000,8.14046,8.20258,8.14046,8.17334,35209.149967561,0
+MIY.US,D,20060913,000000,8.14046,8.19853,8.14046,8.17908,31993.221625878,0
+MIY.US,D,20060914,000000,8.16672,8.19161,8.12485,8.16672,62553.654018923,0
+MIY.US,D,20060915,000000,8.15152,8.21334,8.14046,8.21334,30562.457536837,0
+MIY.US,D,20060918,000000,8.19161,8.19161,8.12485,8.15152,27879.142012448,0
+MIY.US,D,20060919,000000,8.14046,8.16672,8.14046,8.14046,28950.443078412,0
+MIY.US,D,20060920,000000,8.13,8.13424,8.12485,8.12485,14475.727825153,0
+MIY.US,D,20060921,000000,8.13,8.15152,8.11321,8.13,43611.471560532,0
+MIY.US,D,20060922,000000,8.12485,8.1453,8.12485,8.14046,26803.790658901,0
+MIY.US,D,20060925,000000,8.15152,8.17334,8.11942,8.12485,24477.9130138,0
+MIY.US,D,20060926,000000,8.11942,8.1453,8.11942,8.13424,23775.188117978,0
+MIY.US,D,20060927,000000,8.17908,8.19853,8.15606,8.19853,21082.759446526,0
+MIY.US,D,20060928,000000,8.19853,8.21334,8.19161,8.21334,8937.9721259536,0
+MIY.US,D,20060929,000000,8.19853,8.21334,8.19853,8.20673,8219.0460797967,0
+MIY.US,D,20061002,000000,8.21334,8.23072,8.21334,8.23072,16079.641708411,0
+MIY.US,D,20061003,000000,8.21334,8.25334,8.19853,8.20673,28600.093202398,0
+MIY.US,D,20061004,000000,8.21996,8.23072,8.19853,8.23072,14122.340233451,0
+MIY.US,D,20061005,000000,8.20673,8.23072,8.17334,8.20673,36635.863769019,0
+MIY.US,D,20061006,000000,8.19853,8.225,8.19853,8.225,8394.2210178039,0
+MIY.US,D,20061009,000000,8.19853,8.21996,8.19853,8.21996,14292.452311979,0
+MIY.US,D,20061010,000000,8.225,8.225,8.20258,8.20258,6609.0567651636,0
+MIY.US,D,20061011,000000,8.20673,8.23803,8.20673,8.20673,12871.813941897,0
+MIY.US,D,20061012,000000,8.17908,8.19853,8.1613,8.19161,28950.443078412,0
+MIY.US,D,20061013,000000,8.19161,8.19161,8.13424,8.16672,27163.253681978,0
+MIY.US,D,20061016,000000,8.17908,8.19853,8.16672,8.18648,20368.896259849,0
+MIY.US,D,20061017,000000,8.17334,8.20673,8.15606,8.17908,33602.198368616,0
+MIY.US,D,20061018,000000,8.19161,8.21334,8.17334,8.17334,11611.161931381,0
+MIY.US,D,20061019,000000,8.19853,8.19853,8.1453,8.17908,21450.323044772,0
+MIY.US,D,20061020,000000,8.17908,8.17908,8.15606,8.17908,4644.667286932,0
+MIY.US,D,20061023,000000,8.15152,8.23072,8.14046,8.17334,58263.386895589,0
+MIY.US,D,20061024,000000,8.15152,8.19161,8.13424,8.15152,21082.759446526,0
+MIY.US,D,20061025,000000,8.13,8.18648,8.13,8.17908,48790.776808551,0
+MIY.US,D,20061026,000000,8.17334,8.17908,8.15606,8.17908,9649.8101688385,0
+MIY.US,D,20061027,000000,8.17908,8.18648,8.1613,8.17908,12871.813941897,0
+MIY.US,D,20061030,000000,8.18648,8.225,8.17334,8.21334,31453.520805313,0
+MIY.US,D,20061031,000000,8.16672,8.21996,8.16672,8.20673,27704.979646337,0
+MIY.US,D,20061101,000000,8.16672,8.225,8.16672,8.20673,36635.863769019,0
+MIY.US,D,20061102,000000,8.21996,8.26539,8.21334,8.225,25193.801344267,0
+MIY.US,D,20061103,000000,8.19853,8.25334,8.1453,8.1453,47185.850353397,0
+MIY.US,D,20061106,000000,8.1613,8.19161,8.13,8.19161,33244.760489329,0
+MIY.US,D,20061107,000000,8.19161,8.20258,8.13424,8.19161,39682.692604069,0
+MIY.US,D,20061108,000000,8.19853,8.19853,8.16672,8.18648,29845.556634472,0
+MIY.US,D,20061109,000000,8.18648,8.19853,8.16672,8.16672,27339.441191882,0
+MIY.US,D,20061110,000000,8.1613,8.19161,8.1453,8.17334,37705.13969119,0
+MIY.US,D,20061113,000000,8.19853,8.225,8.15152,8.15606,22869.948842957,0
+MIY.US,D,20061114,000000,8.18648,8.19161,8.1453,8.16672,37165.438870625,0
+MIY.US,D,20061115,000000,8.16672,8.20258,8.15606,8.17908,26803.790658901,0
+MIY.US,D,20061116,000000,8.17908,8.18648,8.17334,8.17334,3399.2038548574,0
+MIY.US,D,20061117,000000,8.17334,8.19161,8.15152,8.15606,22525.674398319,0
+MIY.US,D,20061120,000000,8.15606,8.15606,8.12485,8.14046,91860.522404726,0
+MIY.US,D,20061121,000000,8.13424,8.1453,8.11942,8.11942,38961.74141412,0
+MIY.US,D,20061122,000000,8.14046,8.15606,8.12485,8.1453,26627.603148998,0
+MIY.US,D,20061124,000000,8.15152,8.15606,8.14046,8.1453,5356.5053298169,0
+MIY.US,D,20061127,000000,8.15606,8.1613,8.10777,8.13,34134.81118591,0
+MIY.US,D,20061128,000000,8.13424,8.15606,8.11942,8.1453,46827.399902215,0
+MIY.US,D,20061129,000000,8.15152,8.15152,8.13,8.14046,25917.790249905,0
+MIY.US,D,20061130,000000,8.12485,8.16672,8.12485,8.15606,24128.57570968,0
+MIY.US,D,20061201,000000,8.1613,8.19853,8.14046,8.19853,30200.969369966,0
+MIY.US,D,20061204,000000,8.19853,8.24839,8.19161,8.24839,20908.597080415,0
+MIY.US,D,20061205,000000,8.28682,8.28682,8.24839,8.26539,36818.126710298,0
+MIY.US,D,20061206,000000,8.28001,8.28001,8.17334,8.18648,29497.231902249,0
+MIY.US,D,20061207,000000,8.17908,8.19161,8.15152,8.15152,19474.795275684,0
+MIY.US,D,20061208,000000,8.17908,8.19161,8.14046,8.18648,15009.353214344,0
+MIY.US,D,20061211,000000,8.1613,8.19161,8.10777,8.11942,37165.438870625,0
+MIY.US,D,20061212,000000,8.13424,8.16672,8.11942,8.1613,17869.868820531,0
+MIY.US,D,20061213,000000,8.15606,8.15606,8.10195,8.11321,46110.498999849,0
+MIY.US,D,20061214,000000,8.11321,8.14046,8.0657,8.0734,57906.961588199,0
+MIY.US,D,20061215,000000,8.09789,8.11321,8.08605,8.08605,32349.646933269,0
+MIY.US,D,20061218,000000,8.07983,8.10777,8.02876,8.02876,62910.079326314,0
+MIY.US,D,20061219,000000,8.03449,8.03449,7.9546,7.99863,72210.552191034,0
+MIY.US,D,20061220,000000,7.96803,7.99252,7.94591,7.96151,56826.547375172,0
+MIY.US,D,20061221,000000,7.9546,7.99252,7.9546,7.9546,72024.238962171,0
+MIY.US,D,20061222,000000,7.96803,7.99252,7.95124,7.97781,24842.438896358,0
+MIY.US,D,20061226,000000,7.9546,8.01188,7.93208,8.01188,85791.166460127,0
+MIY.US,D,20061227,000000,8.02284,8.02284,7.97781,7.99863,49864.103018306,0
+MIY.US,D,20061228,000000,7.99863,8.01761,7.96151,7.99863,96331.027325546,0
+MIY.US,D,20061229,000000,7.99252,8.05257,7.98333,8.05257,73281.853256997,0
+MIY.US,D,20070103,000000,8.01761,8.08605,8.00535,8.08605,40213.280277572,0
+MIY.US,D,20070104,000000,8.0657,8.09789,8.02876,8.09789,48251.075987985,0
+MIY.US,D,20070105,000000,8.05997,8.08605,8.03449,8.08605,27704.979646337,0
+MIY.US,D,20070108,000000,8.12485,8.12485,8.04111,8.08605,60765.452050595,0
+MIY.US,D,20070109,000000,8.07983,8.10195,8.05257,8.09789,23775.188117978,0
+MIY.US,D,20070110,000000,8.07104,8.08605,8.02876,8.05997,73098.577743822,0
+MIY.US,D,20070111,000000,8.02876,8.02876,7.98333,8.02284,63616.854509718,0
+MIY.US,D,20070112,000000,7.99863,8.01188,7.97781,7.99863,16805.655757839,0
+MIY.US,D,20070116,000000,7.98748,8.01188,7.98333,7.99863,46470.974594825,0
+MIY.US,D,20070117,000000,7.98333,8.01188,7.96151,7.99252,47719.475742586,0
+MIY.US,D,20070118,000000,7.99863,8.01188,7.94591,7.96803,82396.012892854,0
+MIY.US,D,20070119,000000,7.97187,7.98748,7.9546,7.98748,75238.142160061,0
+MIY.US,D,20070122,000000,7.97187,7.98333,7.94591,7.96803,89006.082229914,0
+MIY.US,D,20070123,000000,7.97187,7.97187,7.94077,7.96803,45392.585525589,0
+MIY.US,D,20070124,000000,7.97187,7.97781,7.94591,7.96151,48433.338929264,0
+MIY.US,D,20070125,000000,7.96803,7.98333,7.94591,7.96151,44320.271887729,0
+MIY.US,D,20070126,000000,7.93208,7.97187,7.93208,7.94591,38419.002877867,0
+MIY.US,D,20070129,000000,7.96151,7.99252,7.94077,7.98748,55755.246309209,0
+MIY.US,D,20070130,000000,7.99252,8.02284,7.99252,8.02284,33244.760489329,0
+MIY.US,D,20070131,000000,8.02284,8.02284,7.99863,8.02284,26263.077266439,0
+MIY.US,D,20070201,000000,8.00535,8.01761,7.98748,7.99863,42892.545514376,0
+MIY.US,D,20070202,000000,7.97187,8.03449,7.97187,8.03449,78642.408874398,0
+MIY.US,D,20070205,000000,8.02876,8.03449,7.99252,7.99863,12684.488141138,0
+MIY.US,D,20070206,000000,7.99252,8.05257,7.99252,8.04693,51830.517640329,0
+MIY.US,D,20070207,000000,8.04693,8.05257,8.01188,8.05257,15009.353214344,0
+MIY.US,D,20070208,000000,8.05997,8.07104,8.03449,8.07104,41463.806569126,0
+MIY.US,D,20070209,000000,8.05997,8.07104,8.02876,8.07104,29132.706019691,0
+MIY.US,D,20070212,000000,8.07104,8.0734,8.04693,8.07104,6255.6691734611,0
+MIY.US,D,20070213,000000,8.04111,8.05997,8.00535,8.02876,25552.251795451,0
+MIY.US,D,20070214,000000,8.02876,8.04693,8.01761,8.02876,21501.964211469,0
+MIY.US,D,20070215,000000,8.03449,8.04111,8.01761,8.03449,21082.759446526,0
+MIY.US,D,20070216,000000,8.04111,8.04693,8.00535,8.04111,37002.414795369,0
+MIY.US,D,20070220,000000,8.04111,8.04111,7.98748,8.00535,43250.995965558,0
+MIY.US,D,20070221,000000,8.00535,8.01188,7.98748,8.01188,28415.805117326,0
+MIY.US,D,20070222,000000,7.99863,8.01188,7.97187,7.99252,38419.002877867,0
+MIY.US,D,20070223,000000,7.99863,8.03449,7.99252,8.01761,33244.760489329,0
+MIY.US,D,20070226,000000,8.04693,8.0657,8.00535,8.05997,41991.356526939,0
+MIY.US,D,20070227,000000,8.05997,8.07104,8.04693,8.05997,24305.77579148,0
+MIY.US,D,20070228,000000,8.05997,8.07104,8.02876,8.07104,25917.790249905,0
+MIY.US,D,20070301,000000,8.07104,8.08605,8.04111,8.07104,53620.74475245,0
+MIY.US,D,20070302,000000,8.07104,8.34667,8.05257,8.09789,20368.896259849,0
+MIY.US,D,20070305,000000,8.09236,8.11321,8.0734,8.09789,18233.382131194,0
+MIY.US,D,20070306,000000,8.08605,8.11942,8.0734,8.11942,27704.979646337,0
+MIY.US,D,20070307,000000,8.10195,8.14046,8.10195,8.11321,32709.109956348,0
+MIY.US,D,20070308,000000,8.14046,8.1453,8.11321,8.1453,16614.279669497,0
+MIY.US,D,20070309,000000,8.12485,8.13,8.09236,8.10195,10903.374176081,0
+MIY.US,D,20070312,000000,8.10195,8.1453,8.10195,8.14046,26627.603148998,0
+MIY.US,D,20070313,000000,8.11321,8.1453,8.10195,8.12485,35386.350049359,0
+MIY.US,D,20070314,000000,8.07983,8.13,8.07983,8.11321,29497.231902249,0
+MIY.US,D,20070315,000000,8.09236,8.10777,8.05997,8.08605,25384.164860715,0
+MIY.US,D,20070316,000000,8.07104,8.0734,8.02876,8.03449,34845.636656899,0
+MIY.US,D,20070319,000000,8.03449,8.0657,8.03449,8.0657,12330.087977539,0
+MIY.US,D,20070320,000000,8.05257,8.07104,8.01761,8.02284,26993.141603451,0
+MIY.US,D,20070321,000000,8.02876,8.03449,8.01188,8.02284,40390.48035937,0
+MIY.US,D,20070322,000000,8.02876,8.04111,7.99863,8.02284,43785.633926644,0
+MIY.US,D,20070323,000000,8.04111,8.04111,8.01188,8.02284,27704.979646337,0
+MIY.US,D,20070326,000000,8.03449,8.05997,8.02876,8.05997,15540.953459741,0
+MIY.US,D,20070327,000000,8.04111,8.05997,8.03449,8.04111,15372.866525006,0
+MIY.US,D,20070328,000000,8.04693,8.05257,8.03449,8.04111,6074.4188040779,0
+MIY.US,D,20070329,000000,8.02876,8.04111,8.01188,8.04111,25917.790249905,0
+MIY.US,D,20070330,000000,8.02876,8.0657,8.02876,8.04693,33426.010858713,0
+MIY.US,D,20070402,000000,8.05257,8.07104,8.01188,8.02876,42539.157922674,0
+MIY.US,D,20070403,000000,8.04693,8.04693,8.01761,8.02876,13940.077292171,0
+MIY.US,D,20070404,000000,8.02284,8.05257,8.02284,8.04111,20013.483524355,0
+MIY.US,D,20070405,000000,8.04693,8.0657,8.02284,8.0657,31993.221625878,0
+MIY.US,D,20070409,000000,8.04111,8.09236,8.04111,8.09236,67378.559103343,0
+MIY.US,D,20070410,000000,8.09236,8.11942,8.08605,8.11942,21989.011293441,0
+MIY.US,D,20070411,000000,8.11321,8.12485,8.08605,8.10195,42892.545514376,0
+MIY.US,D,20070412,000000,8.0734,8.08605,8.03449,8.05257,23589.88746101,0
+MIY.US,D,20070413,000000,8.07104,8.07104,8.01188,8.02876,52194.030950991,0
+MIY.US,D,20070416,000000,8.02876,8.05257,8.00535,8.01188,80063.04724448,0
+MIY.US,D,20070417,000000,8.02284,8.02284,7.99863,8.02284,37880.314629198,0
+MIY.US,D,20070418,000000,8.01188,8.03449,7.99863,8.02284,32709.109956348,0
+MIY.US,D,20070419,000000,8.02284,8.05257,8.00535,8.03449,40744.880522969,0
+MIY.US,D,20070420,000000,7.97187,8.02284,7.97187,8.01761,137093.12157076,0
+MIY.US,D,20070423,000000,7.98748,8.03449,7.97187,7.99863,67023.146367848,0
+MIY.US,D,20070424,000000,7.97781,8.00535,7.97781,8.00535,51471.054617251,0
+MIY.US,D,20070425,000000,8.00535,8.00535,7.97781,7.99252,52722.593480702,0
+MIY.US,D,20070426,000000,8.01188,8.01761,7.98748,8.00535,64343.881131044,0
+MIY.US,D,20070427,000000,7.99863,8.03449,7.99252,8.01188,33063.510119946,0
+MIY.US,D,20070430,000000,8.03449,8.04111,8.00535,8.01761,31806.908397016,0
+MIY.US,D,20070501,000000,8.03449,8.05257,8.00535,8.05257,45392.585525589,0
+MIY.US,D,20070502,000000,8.03449,8.09789,8.02876,8.09789,55044.420838219,0
+MIY.US,D,20070503,000000,8.09789,8.10195,8.07983,8.10195,47002.574840222,0
+MIY.US,D,20070504,000000,8.10195,8.10777,8.0657,8.08605,57730.774078297,0
+MIY.US,D,20070507,000000,8.08605,8.10777,8.0657,8.10195,44861.997852087,0
+MIY.US,D,20070508,000000,8.09789,8.10777,8.07983,8.09236,35386.350049359,0
+MIY.US,D,20070509,000000,8.0657,8.08605,8.05257,8.0657,59166.601026818,0
+MIY.US,D,20070510,000000,8.08605,8.09236,8.01761,8.03449,80063.04724448,0
+MIY.US,D,20070511,000000,7.97781,8.03449,7.97781,8.03449,71839.9508771,0
+MIY.US,D,20070514,000000,8.04111,8.04693,8.00535,8.04111,44147.122093514,0
+MIY.US,D,20070515,000000,8.02876,8.05257,8.01188,8.02876,27525.754420746,0
+MIY.US,D,20070516,000000,8.01188,8.05257,7.99863,8.05257,71127.100262319,0
+MIY.US,D,20070517,000000,8.01761,8.03449,8.01761,8.03449,42712.307716889,0
+MIY.US,D,20070518,000000,8.01761,8.02876,7.99863,8.01188,30200.969369966,0
+MIY.US,D,20070521,000000,8.01761,8.02284,7.9546,7.97187,49330.477629116,0
+MIY.US,D,20070522,000000,7.9546,7.97187,7.95124,7.97187,30738.645046739,0
+MIY.US,D,20070523,000000,7.97187,7.97187,7.92586,7.94591,47002.574840222,0
+MIY.US,D,20070524,000000,7.94591,7.94591,7.89514,7.91459,51649.267270946,0
+MIY.US,D,20070525,000000,7.90778,7.93208,7.87125,7.8898,60765.452050595,0
+MIY.US,D,20070529,000000,7.89514,7.96151,7.89514,7.93208,72380.664269561,0
+MIY.US,D,20070530,000000,7.92586,7.97781,7.91459,7.96151,92931.823470688,0
+MIY.US,D,20070531,000000,7.97781,7.98748,7.96151,7.97187,126716.28478058,0
+MIY.US,D,20070601,000000,7.98333,7.98748,7.92586,7.96803,35747.838216231,0
+MIY.US,D,20070604,000000,7.96151,8.00535,7.9546,7.96803,27704.979646337,0
+MIY.US,D,20070605,000000,7.97781,7.97781,7.92586,7.94077,33063.510119946,0
+MIY.US,D,20070606,000000,7.91923,7.94591,7.8898,7.92586,37705.13969119,0
+MIY.US,D,20070607,000000,7.87747,7.90778,7.83677,7.84803,31993.221625878,0
+MIY.US,D,20070608,000000,7.83322,7.86671,7.7954,7.8271,70959.013327583,0
+MIY.US,D,20070611,000000,7.81644,7.82108,7.78404,7.80725,67198.321305856,0
+MIY.US,D,20070612,000000,7.80064,7.80064,7.71402,7.7324,72919.352518232,0
+MIY.US,D,20070613,000000,7.71402,7.7324,7.6443,7.69071,167276.87721848,0
+MIY.US,D,20070614,000000,7.71402,7.74433,7.67126,7.69535,53431.393807898,0
+MIY.US,D,20070615,000000,7.70197,7.72014,7.66484,7.70197,52360.092741935,0
+MIY.US,D,20070618,000000,7.7324,7.7324,7.67689,7.68617,46641.086673352,0
+MIY.US,D,20070619,000000,7.68617,7.70197,7.68617,7.70197,48607.501295376,0
+MIY.US,D,20070620,000000,7.69535,7.70197,7.68083,7.69071,32349.646933269,0
+MIY.US,D,20070621,000000,7.68617,7.70197,7.66484,7.69071,40567.68044117,0
+MIY.US,D,20070622,000000,7.67126,7.69071,7.61555,7.65584,63270.554921289,0
+MIY.US,D,20070625,000000,7.65584,7.68083,7.65584,7.66168,47719.475742586,0
+MIY.US,D,20070626,000000,7.68083,7.69535,7.66484,7.68083,24660.175955078,0
+MIY.US,D,20070627,000000,7.68617,7.70799,7.68617,7.69535,35565.575274952,0
+MIY.US,D,20070628,000000,7.68083,7.71402,7.68083,7.68083,13940.077292171,0
+MIY.US,D,20070629,000000,7.69071,7.73831,7.69071,7.73831,49687.915508403,0
+MIY.US,D,20070702,000000,7.75669,7.76992,7.73831,7.76992,20554.196916815,0
+MIY.US,D,20070703,000000,7.77416,7.80064,7.74433,7.76379,21808.773495954,0
+MIY.US,D,20070705,000000,7.71402,7.74433,7.69071,7.72014,55939.53439428,0
+MIY.US,D,20070706,000000,7.69535,7.70197,7.67689,7.70197,13582.639412886,0
+MIY.US,D,20070709,000000,7.68617,7.69071,7.66168,7.66168,55582.096514994,0
+MIY.US,D,20070710,000000,7.67126,7.71402,7.67126,7.68083,25193.801344267,0
+MIY.US,D,20070711,000000,7.68083,7.70197,7.66484,7.66484,44320.271887729,0
+MIY.US,D,20070712,000000,7.65584,7.66168,7.62859,7.63205,49330.477629116,0
+MIY.US,D,20070713,000000,7.63877,7.65052,7.60332,7.62859,45759.13655194,0
+MIY.US,D,20070716,000000,7.63877,7.6443,7.60332,7.63205,67555.759185141,0
+MIY.US,D,20070717,000000,7.60904,7.62859,7.57447,7.58653,63270.554921289,0
+MIY.US,D,20070718,000000,7.59709,7.61555,7.56234,7.57447,41463.806569126,0
+MIY.US,D,20070719,000000,7.57447,7.60332,7.57447,7.59206,59512.900615248,0
+MIY.US,D,20070720,000000,7.5803,7.60904,7.56234,7.59206,50938.441799957,0
+MIY.US,D,20070723,000000,7.61555,7.65052,7.60904,7.63877,39139.954067817,0
+MIY.US,D,20070724,000000,7.65052,7.65584,7.61555,7.6443,22700.849336326,0
+MIY.US,D,20070725,000000,7.62198,7.65584,7.59206,7.59709,24842.438896358,0
+MIY.US,D,20070726,000000,7.60332,7.60904,7.52193,7.5331,36099.200664141,0
+MIY.US,D,20070727,000000,7.54711,7.66484,7.52629,7.6443,40390.48035937,0
+MIY.US,D,20070730,000000,7.66168,7.72558,7.65584,7.71402,70959.013327583,0
+MIY.US,D,20070731,000000,7.69535,7.75027,7.69535,7.7324,39139.954067817,0
+MIY.US,D,20070801,000000,7.72558,7.72558,7.69071,7.70799,16981.843267743,0
+MIY.US,D,20070802,000000,7.66484,7.72014,7.66484,7.69535,41639.99407903,0
+MIY.US,D,20070803,000000,7.68617,7.72014,7.65052,7.69071,37705.13969119,0
+MIY.US,D,20070806,000000,7.71402,7.71402,7.67126,7.71402,16079.641708411,0
+MIY.US,D,20070807,000000,7.69071,7.70197,7.66168,7.69071,16079.641708411,0
+MIY.US,D,20070808,000000,7.67126,7.69071,7.65584,7.65584,24660.175955078,0
+MIY.US,D,20070809,000000,7.57447,7.66168,7.57447,7.58653,36818.126710298,0
+MIY.US,D,20070810,000000,7.55827,7.60904,7.50574,7.52629,55755.246309209,0
+MIY.US,D,20070813,000000,7.4938,7.51542,7.43345,7.44609,42357.90755329,0
+MIY.US,D,20070814,000000,7.44609,7.44609,7.32353,7.38772,105988.93806955,0
+MIY.US,D,20070815,000000,7.37695,7.38279,7.32975,7.32975,44147.122093514,0
+MIY.US,D,20070816,000000,7.32353,7.32353,7.17796,7.19514,104369.83560785,0
+MIY.US,D,20070817,000000,7.27169,7.36579,7.27169,7.35366,45759.13655194,0
+MIY.US,D,20070820,000000,7.36037,7.45795,7.32975,7.42752,78642.408874398,0
+MIY.US,D,20070821,000000,7.42752,7.50574,7.41231,7.4938,60957.840710834,0
+MIY.US,D,20070822,000000,7.50574,7.67126,7.45795,7.57447,76679.031968062,0
+MIY.US,D,20070823,000000,7.60904,7.63877,7.55827,7.59709,15912.567345572,0
+MIY.US,D,20070824,000000,7.56766,7.62198,7.54179,7.56766,81314.586107931,0
+MIY.US,D,20070827,000000,7.60332,7.62859,7.53862,7.54179,29845.556634472,0
+MIY.US,D,20070828,000000,7.5331,7.54711,7.40668,7.45795,85963.303682446,0
+MIY.US,D,20070829,000000,7.46446,7.5803,7.46446,7.55235,72210.552191034,0
+MIY.US,D,20070830,000000,7.55235,7.60904,7.53862,7.60904,28600.093202398,0
+MIY.US,D,20070831,000000,7.63877,7.66484,7.62859,7.6443,35386.350049359,0
+MIY.US,D,20070904,000000,7.66484,7.69071,7.56766,7.63205,53794.90711856,0
+MIY.US,D,20070905,000000,7.63877,7.68083,7.63877,7.68083,42539.157922674,0
+MIY.US,D,20070906,000000,7.68083,7.73831,7.65584,7.7324,44147.122093514,0
+MIY.US,D,20070907,000000,7.71402,7.77812,7.67689,7.75027,41463.806569126,0
+MIY.US,D,20070910,000000,7.77812,7.86671,7.77812,7.85979,41282.556199743,0
+MIY.US,D,20070911,000000,7.8104,7.90106,7.8104,7.90106,40036.080195772,0
+MIY.US,D,20070912,000000,7.86671,7.91459,7.86671,7.87125,54155.382713536,0
+MIY.US,D,20070913,000000,7.8898,7.8898,7.73831,7.74433,23942.262480818,0
+MIY.US,D,20070914,000000,7.74433,7.83322,7.74433,7.76992,28235.567319839,0
+MIY.US,D,20070917,000000,7.77812,7.77812,7.67689,7.72558,18233.382131194,0
+MIY.US,D,20070918,000000,7.72014,7.75027,7.66168,7.74433,12871.813941897,0
+MIY.US,D,20070919,000000,7.74433,7.76379,7.68083,7.71402,15912.567345572,0
+MIY.US,D,20070920,000000,7.71402,7.71402,7.5803,7.60332,21620.435123299,0
+MIY.US,D,20070921,000000,7.57447,7.69071,7.57447,7.6443,30030.857291439,0
+MIY.US,D,20070924,000000,7.6443,7.6443,7.5803,7.58653,8937.9721259536,0
+MIY.US,D,20070925,000000,7.60332,7.63205,7.59709,7.61555,20368.896259849,0
+MIY.US,D,20070926,000000,7.63205,7.71402,7.62859,7.69071,18051.119189914,0
+MIY.US,D,20070927,000000,7.69535,7.70197,7.6443,7.70197,25021.664121949,0
+MIY.US,D,20070928,000000,7.70799,7.7324,7.68083,7.70799,18233.382131194,0
+MIY.US,D,20071001,000000,7.68083,7.72014,7.68083,7.70197,9470.5849432473,0
+MIY.US,D,20071002,000000,7.67126,7.70197,7.6443,7.66484,22869.948842957,0
+MIY.US,D,20071003,000000,7.67689,7.7324,7.67689,7.7324,32709.109956348,0
+MIY.US,D,20071004,000000,7.72014,7.74433,7.68617,7.7324,16079.641708411,0
+MIY.US,D,20071005,000000,7.73831,7.73831,7.63205,7.68617,16079.641708411,0
+MIY.US,D,20071008,000000,7.68617,7.70799,7.63205,7.70799,14659.003338329,0
+MIY.US,D,20071009,000000,7.72558,7.7324,7.66484,7.7324,26093.977759808,0
+MIY.US,D,20071010,000000,7.66484,7.71402,7.66484,7.71402,15372.866525006,0
+MIY.US,D,20071011,000000,7.66168,7.70799,7.63877,7.69071,30200.969369966,0
+MIY.US,D,20071012,000000,7.68083,7.68083,7.55235,7.55827,38075.741005124,0
+MIY.US,D,20071015,000000,7.55235,7.61555,7.55235,7.61555,23053.224356133,0
+MIY.US,D,20071016,000000,7.60904,7.61555,7.52193,7.55827,36635.863769019,0
+MIY.US,D,20071017,000000,7.55827,7.59206,7.52629,7.52629,23410.662235419,0
+MIY.US,D,20071018,000000,7.55235,7.55235,7.45795,7.4938,41826.307307892,0
+MIY.US,D,20071019,000000,7.4938,7.4938,7.43977,7.46446,75238.142160061,0
+MIY.US,D,20071022,000000,7.48836,7.5006,7.43977,7.47621,63090.317123801,0
+MIY.US,D,20071023,000000,7.46446,7.52193,7.44609,7.5006,37705.13969119,0
+MIY.US,D,20071024,000000,7.5006,7.5006,7.47621,7.47621,36282.476177316,0
+MIY.US,D,20071025,000000,7.47621,7.48214,7.45795,7.45795,49864.103018306,0
+MIY.US,D,20071026,000000,7.47621,7.52629,7.44609,7.52629,17336.243431341,0
+MIY.US,D,20071029,000000,7.51542,7.55235,7.51542,7.53862,42178.682327699,0
+MIY.US,D,20071030,000000,7.53862,7.54179,7.5006,7.5006,30919.895416123,0
+MIY.US,D,20071031,000000,7.5006,7.51087,7.48836,7.5006,4823.8925125233,0
+MIY.US,D,20071101,000000,7.52193,7.52193,7.44609,7.47108,34674.512006476,0
+MIY.US,D,20071102,000000,7.45261,7.52193,7.44609,7.4938,43968.90943982,0
+MIY.US,D,20071105,000000,7.42752,7.4938,7.42752,7.47621,32169.409135782,0
+MIY.US,D,20071106,000000,7.42752,7.50574,7.41715,7.43977,55939.53439428,0
+MIY.US,D,20071107,000000,7.43977,7.43977,7.33577,7.37695,28950.443078412,0
+MIY.US,D,20071108,000000,7.41231,7.41231,7.32353,7.32353,36635.863769019,0
+MIY.US,D,20071109,000000,7.33577,7.34852,7.28769,7.342,13409.489618671,0
+MIY.US,D,20071112,000000,7.28274,7.39198,7.28274,7.35366,45224.498590854,0
+MIY.US,D,20071113,000000,7.3178,7.48836,7.31128,7.36037,73819.528933771,0
+MIY.US,D,20071114,000000,7.37004,7.37004,7.18389,7.21351,97581.5536171,0
+MIY.US,D,20071115,000000,7.19514,7.24147,7.12898,7.18389,48074.888478081,0
+MIY.US,D,20071116,000000,7.23051,7.23051,7.0554,7.08493,124212.19448179,0
+MIY.US,D,20071119,000000,7.08493,7.13766,7.06162,7.07841,75427.493104612,0
+MIY.US,D,20071120,000000,7.1028,7.13461,7.06715,7.12898,94188.425193619,0
+MIY.US,D,20071121,000000,7.08493,7.15298,7.08493,7.12898,40744.880522969,0
+MIY.US,D,20071123,000000,7.12364,7.21351,7.10834,7.1589,42357.90755329,0
+MIY.US,D,20071126,000000,7.1589,7.24768,7.1589,7.20157,161104.2389405,0
+MIY.US,D,20071127,000000,7.19514,7.27169,7.18389,7.18389,116698.9110135,0
+MIY.US,D,20071128,000000,7.17154,7.29942,7.16443,7.19514,89892.082638909,0
+MIY.US,D,20071129,000000,7.19514,7.23642,7.18961,7.21973,87573.292997079,0
+MIY.US,D,20071130,000000,7.21351,7.25894,7.20719,7.23642,64516.018353364,0
+MIY.US,D,20071203,000000,7.27169,7.36037,7.24768,7.28769,67555.759185141,0
+MIY.US,D,20071204,000000,7.32353,7.42258,7.27169,7.42258,63270.554921289,0
+MIY.US,D,20071205,000000,7.41715,7.48836,7.39198,7.46446,90430.77088758,0
+MIY.US,D,20071206,000000,7.51542,7.51542,7.42258,7.42752,48251.075987985,0
+MIY.US,D,20071207,000000,7.48214,7.48214,7.38279,7.43345,91325.88444364,0
+MIY.US,D,20071210,000000,7.5006,7.5006,7.38279,7.41231,47532.149941828,0
+MIY.US,D,20071211,000000,7.42752,7.45261,7.40381,7.44609,104369.83560785,0
+MIY.US,D,20071212,000000,7.41231,7.43345,7.2628,7.30526,139411.91121258,0
+MIY.US,D,20071213,000000,7.30526,7.33577,7.21351,7.21351,97221.078022126,0
+MIY.US,D,20071214,000000,7.17154,7.19514,7.13461,7.19514,136548.3578907,0
+MIY.US,D,20071217,000000,7.17796,7.22418,7.15298,7.21973,240742.00598865,0
+MIY.US,D,20071218,000000,7.1589,7.26734,7.1589,7.26734,138870.18524822,0
+MIY.US,D,20071219,000000,7.25381,7.27169,7.18961,7.19514,103302.58482948,0
+MIY.US,D,20071220,000000,7.18961,7.22418,7.16443,7.18961,183729.14538463,0
+MIY.US,D,20071221,000000,7.18961,7.24147,7.1194,7.12364,182478.61909306,0
+MIY.US,D,20071224,000000,7.18961,7.24768,7.18961,7.23642,55582.096514994,0
+MIY.US,D,20071226,000000,7.23642,7.27169,7.17796,7.22418,112948.34471073,0
+MIY.US,D,20071227,000000,7.23642,7.28769,7.23051,7.24768,225371.16460744,0
+MIY.US,D,20071228,000000,7.28769,7.32975,7.25894,7.31128,138335.54728713,0
+MIY.US,D,20071231,000000,7.31128,7.39839,7.31128,7.39198,185148.77118281,0
+MIY.US,D,20080102,000000,7.41715,7.4938,7.41231,7.47621,54383.211390134,0
+MIY.US,D,20080103,000000,7.47621,7.57447,7.46446,7.57447,92241.249437619,0
+MIY.US,D,20080104,000000,7.5803,7.66484,7.56766,7.65052,60227.776373821,0
+MIY.US,D,20080107,000000,7.65052,7.67126,7.62859,7.65584,36460.688831012,0
+MIY.US,D,20080108,000000,7.63205,7.68083,7.63205,7.63877,63090.317123801,0
+MIY.US,D,20080109,000000,7.65052,7.68617,7.62859,7.63205,49864.103018306,0
+MIY.US,D,20080110,000000,7.65052,7.68083,7.6443,7.68083,22165.198803345,0
+MIY.US,D,20080111,000000,7.68083,7.75027,7.67689,7.70197,36282.476177316,0
+MIY.US,D,20080114,000000,7.69071,7.76992,7.69071,7.70799,57730.774078297,0
+MIY.US,D,20080115,000000,7.75027,7.76992,7.70799,7.71402,68458.97331637,0
+MIY.US,D,20080116,000000,7.73831,7.77416,7.73831,7.77416,31100.133213611,0
+MIY.US,D,20080117,000000,7.73831,7.76992,7.68617,7.69071,94188.425193619,0
+MIY.US,D,20080118,000000,7.69071,7.69535,7.62859,7.6443,179250.53988863,0
+MIY.US,D,20080122,000000,7.59206,7.69535,7.56234,7.69071,84528.48930582,0
+MIY.US,D,20080123,000000,7.69535,7.77416,7.69535,7.76379,50756.178858678,0
+MIY.US,D,20080124,000000,7.76992,7.80725,7.76992,7.77812,39499.417090894,0
+MIY.US,D,20080125,000000,7.81644,7.81644,7.72014,7.72014,28600.093202398,0
+MIY.US,D,20080128,000000,7.7324,7.75669,7.71402,7.75669,16272.03036865,0
+MIY.US,D,20080129,000000,7.76379,7.77416,7.7324,7.76992,44320.271887729,0
+MIY.US,D,20080130,000000,7.73831,7.77812,7.7324,7.73831,28415.805117326,0
+MIY.US,D,20080131,000000,7.73831,7.76992,7.72558,7.73831,18406.531925409,0
+MIY.US,D,20080201,000000,7.76992,7.76992,7.66484,7.66484,56681.749594045,0
+MIY.US,D,20080204,000000,7.68083,7.72014,7.66484,7.71402,40036.080195772,0
+MIY.US,D,20080205,000000,7.7324,7.77416,7.7324,7.75669,19662.121076443,0
+MIY.US,D,20080206,000000,7.80064,7.84803,7.72014,7.83677,60374.599298741,0
+MIY.US,D,20080207,000000,7.80064,7.85366,7.76992,7.76992,98836.130196239,0
+MIY.US,D,20080208,000000,7.72014,7.77416,7.72014,7.76992,62731.866672618,0
+MIY.US,D,20080211,000000,7.75669,7.76992,7.74433,7.75669,41991.356526939,0
+MIY.US,D,20080212,000000,7.77812,7.8898,7.77812,7.8898,87927.693160677,0
+MIY.US,D,20080213,000000,7.8898,7.91923,7.71402,7.75669,57549.523708913,0
+MIY.US,D,20080214,000000,7.70799,7.71402,7.39839,7.39839,108660.10273118,0
+MIY.US,D,20080215,000000,7.27169,7.36579,7.22418,7.33577,99462.91219986,0
+MIY.US,D,20080219,000000,7.43977,7.51087,7.30526,7.5006,119207.05159988,0
+MIY.US,D,20080220,000000,7.47108,7.51542,7.37695,7.40668,82567.137543278,0
+MIY.US,D,20080221,000000,7.43345,7.44609,7.39839,7.43345,101696.64580243,0
+MIY.US,D,20080222,000000,7.43345,7.47108,7.38772,7.41715,67555.759185141,0
+MIY.US,D,20080225,000000,7.42258,7.5006,7.40668,7.47621,31993.221625878,0
+MIY.US,D,20080226,000000,7.47621,7.52629,7.46446,7.52629,23410.662235419,0
+MIY.US,D,20080227,000000,7.52629,7.56234,7.47108,7.47108,34493.261637091,0
+MIY.US,D,20080228,000000,7.46446,7.46446,7.27169,7.27169,54505.73258955,0
+MIY.US,D,20080229,000000,7.21973,7.21973,7.06715,7.12364,134041.22987622,0
+MIY.US,D,20080303,000000,7.13461,7.32975,7.12898,7.32975,128500.43646133,0
+MIY.US,D,20080304,000000,7.2783,7.32353,7.25894,7.3178,53083.069075677,0
+MIY.US,D,20080305,000000,7.29942,7.40381,7.29942,7.38279,45572.823323076,0
+MIY.US,D,20080306,000000,7.39839,7.40381,7.29942,7.30526,39319.179293407,0
+MIY.US,D,20080307,000000,7.28769,7.41715,7.28769,7.36037,54337.645654815,0
+MIY.US,D,20080310,000000,7.40381,7.40668,7.29942,7.29942,87573.292997079,0
+MIY.US,D,20080311,000000,7.342,7.41715,7.29291,7.3178,117186.97066737,0
+MIY.US,D,20080312,000000,7.34852,7.34852,7.24147,7.24147,108842.36567247,0
+MIY.US,D,20080313,000000,7.24147,7.28274,7.21351,7.24768,27339.441191882,0
+MIY.US,D,20080314,000000,7.25381,7.27169,7.19514,7.19514,15190.603583727,0
+MIY.US,D,20080317,000000,7.1589,7.18389,7.1028,7.13766,56948.056002692,0
+MIY.US,D,20080318,000000,7.13766,7.18961,7.1028,7.10834,117241.64954975,0
+MIY.US,D,20080319,000000,7.10834,7.12898,7.07238,7.07238,70422.350222705,0
+MIY.US,D,20080320,000000,7.06715,7.06715,7.01097,7.04325,158350.04338338,0
+MIY.US,D,20080324,000000,7.04325,7.17796,7.04325,7.16443,103837.22279057,0
+MIY.US,D,20080325,000000,7.16443,7.2783,7.16443,7.2783,38248.89079934,0
+MIY.US,D,20080326,000000,7.2783,7.31128,7.25894,7.28769,43968.90943982,0
+MIY.US,D,20080327,000000,7.30526,7.342,7.28769,7.31128,35386.350049359,0
+MIY.US,D,20080328,000000,7.38772,7.40381,7.34852,7.35366,56293.934557878,0
+MIY.US,D,20080331,000000,7.34852,7.40381,7.3178,7.342,55044.420838219,0
+MIY.US,D,20080401,000000,7.3178,7.36037,7.3178,7.36037,20013.483524355,0
+MIY.US,D,20080402,000000,7.33577,7.39198,7.32975,7.39198,71127.100262319,0
+MIY.US,D,20080403,000000,7.38279,7.40668,7.35366,7.40668,27879.142012448,0
+MIY.US,D,20080404,000000,7.39198,7.43977,7.39198,7.43345,87573.292997079,0
+MIY.US,D,20080407,000000,7.43977,7.52193,7.43977,7.51542,84717.840250371,0
+MIY.US,D,20080408,000000,7.50574,7.51087,7.45261,7.46446,115808.86031692,0
+MIY.US,D,20080409,000000,7.46446,7.4938,7.45795,7.46446,65233.931827624,0
+MIY.US,D,20080410,000000,7.46446,7.54711,7.45795,7.50574,69704.436748445,0
+MIY.US,D,20080411,000000,7.47108,7.52193,7.43345,7.44609,40567.68044117,0
+MIY.US,D,20080414,000000,7.43977,7.4938,7.39198,7.41231,43919.293416916,0
+MIY.US,D,20080415,000000,7.45795,7.45795,7.36037,7.39198,24656.125667494,0
+MIY.US,D,20080416,000000,7.41231,7.44609,7.34852,7.41231,30390.320314518,0
+MIY.US,D,20080417,000000,7.41231,7.42752,7.38772,7.39839,40660.837055601,0
+MIY.US,D,20080418,000000,7.41231,7.43977,7.39839,7.43345,37575.530488502,0
+MIY.US,D,20080421,000000,7.39839,7.48836,7.39839,7.48836,41607.591778357,0
+MIY.US,D,20080422,000000,7.45261,7.48836,7.45261,7.48214,59387.341700145,0
+MIY.US,D,20080423,000000,7.52193,7.52629,7.47108,7.51087,24305.77579148,0
+MIY.US,D,20080424,000000,7.51542,7.54179,7.48836,7.4938,22484.158950584,0
+MIY.US,D,20080425,000000,7.4938,7.5331,7.47108,7.4938,20252.450491809,0
+MIY.US,D,20080428,000000,7.5006,7.52193,7.44609,7.44609,46190.492179633,0
+MIY.US,D,20080429,000000,7.44609,7.50574,7.43977,7.43977,27843.701996088,0
+MIY.US,D,20080430,000000,7.45795,7.4938,7.45795,7.48836,14638.751900409,0
+MIY.US,D,20080501,000000,7.48836,7.54711,7.48836,7.5006,25635.282690922,0
+MIY.US,D,20080502,000000,7.50574,7.54711,7.50574,7.51542,30515.879229621,0
+MIY.US,D,20080505,000000,7.48836,7.5331,7.47108,7.52193,19703.636524179,0
+MIY.US,D,20080506,000000,7.54179,7.8422,7.51087,7.5803,92568.310160026,0
+MIY.US,D,20080507,000000,7.5331,7.65584,7.50574,7.50574,28063.43009752,0
+MIY.US,D,20080508,000000,7.51087,7.56234,7.50574,7.5331,31490.985965464,0
+MIY.US,D,20080509,000000,7.5331,7.63877,7.5331,7.60904,29790.877752088,0
+MIY.US,D,20080512,000000,7.5803,7.63877,7.5803,7.60904,36619.662618683,0
+MIY.US,D,20080513,000000,7.5803,7.62859,7.53862,7.5803,19474.795275684,0
+MIY.US,D,20080514,000000,7.52629,7.63877,7.52629,7.57447,18614.109164088,0
+MIY.US,D,20080515,000000,7.56234,7.61555,7.55235,7.61555,10854.770725073,0
+MIY.US,D,20080516,000000,7.62859,7.63877,7.58653,7.63877,11373.207535823,0
+MIY.US,D,20080519,000000,7.59206,7.62198,7.5803,7.59709,29667.343980776,0
+MIY.US,D,20080520,000000,7.56766,7.59206,7.56234,7.59206,9527.2889694231,0
+MIY.US,D,20080521,000000,7.60904,7.62198,7.56766,7.60904,7954.7648149419,0
+MIY.US,D,20080522,000000,7.59709,7.66484,7.59709,7.66168,18484.499961401,0
+MIY.US,D,20080523,000000,7.66484,7.68083,7.63205,7.66168,13339.622157847,0
+MIY.US,D,20080527,000000,7.66168,7.66168,7.58653,7.60904,19838.308586347,0
+MIY.US,D,20080528,000000,7.60904,7.66168,7.55827,7.57447,23748.861248683,0
+MIY.US,D,20080529,000000,7.56234,7.60904,7.55235,7.55235,25975.506847977,0
+MIY.US,D,20080530,000000,7.55235,7.56234,7.38279,7.50574,34185.439780709,0
+MIY.US,D,20080602,000000,7.53862,7.59206,7.51087,7.55235,24545.755330831,0
+MIY.US,D,20080603,000000,7.52629,7.5803,7.48836,7.48836,41339.260225918,0
+MIY.US,D,20080604,000000,7.48214,7.52193,7.45795,7.45795,21450.323044772,0
+MIY.US,D,20080605,000000,7.44609,7.4938,7.43977,7.47621,19943.61606353,0
+MIY.US,D,20080606,000000,7.47108,7.5006,7.47108,7.47621,17712.920176653,0
+MIY.US,D,20080609,000000,7.50574,7.50574,7.44609,7.45795,26627.603148998,0
+MIY.US,D,20080610,000000,7.44609,7.47108,7.43345,7.43977,8983.5378612734,0
+MIY.US,D,20080611,000000,7.47621,7.47621,7.35366,7.36579,24437.410137959,0
+MIY.US,D,20080612,000000,7.33577,7.33577,7.29291,7.29291,23090.689516285,0
+MIY.US,D,20080613,000000,7.2783,7.32353,7.21973,7.23642,38554.68751193,0
+MIY.US,D,20080616,000000,7.20719,7.27169,7.20719,7.23051,26200.297808888,0
+MIY.US,D,20080617,000000,7.21973,7.27169,7.20157,7.20157,23589.88746101,0
+MIY.US,D,20080618,000000,7.20157,7.20719,7.18961,7.20157,10724.14895049,0
+MIY.US,D,20080619,000000,7.19514,7.22418,7.11386,7.1194,53381.777784994,0
+MIY.US,D,20080620,000000,7.10834,7.11386,7.03723,7.03723,27704.979646337,0
+MIY.US,D,20080623,000000,7.01531,7.02469,6.99467,6.99851,18722.454356959,0
+MIY.US,D,20080624,000000,7.01975,7.04938,6.95032,7.04938,49213.01928918,0
+MIY.US,D,20080625,000000,7.0554,7.07841,7.01975,7.01975,47719.475742586,0
+MIY.US,D,20080626,000000,6.97264,7.00464,6.91517,6.96702,96155.852387539,0
+MIY.US,D,20080627,000000,6.97846,6.99467,6.95586,6.96702,25991.707998312,0
+MIY.US,D,20080630,000000,7.00464,7.01097,6.98429,6.99467,28290.246202223,0
+MIY.US,D,20080701,000000,7.00464,7.03169,6.97264,6.99851,45572.823323076,0
+MIY.US,D,20080702,000000,6.99467,7.07238,6.97264,7.07238,50586.06678015,0
+MIY.US,D,20080703,000000,7.04325,7.09678,7.04325,7.09678,11051.209672897,0
+MIY.US,D,20080707,000000,7.08493,7.13766,6.99851,7.03723,26608.364282974,0
+MIY.US,D,20080708,000000,7.01531,7.04938,6.99467,7.01531,39911.533852564,0
+MIY.US,D,20080709,000000,7.02469,7.07238,6.99851,7.03169,65312.912435512,0
+MIY.US,D,20080710,000000,7.02469,7.04938,7.01097,7.03723,44790.105247472,0
+MIY.US,D,20080711,000000,7.01975,7.03169,6.97846,6.98429,43456.548060445,0
+MIY.US,D,20080714,000000,6.97846,6.97846,6.9435,6.9435,27850.789999361,0
+MIY.US,D,20080715,000000,6.91517,6.91517,6.87646,6.90875,57433.077940873,0
+MIY.US,D,20080716,000000,6.88742,6.89709,6.8487,6.87092,31993.221625878,0
+MIY.US,D,20080717,000000,6.87092,6.89176,6.86559,6.87092,23053.224356133,0
+MIY.US,D,20080718,000000,6.85541,6.9205,6.85541,6.88188,13046.988879904,0
+MIY.US,D,20080721,000000,6.89176,6.93234,6.89176,6.91517,36015.157196773,0
+MIY.US,D,20080722,000000,6.89176,6.93847,6.89176,6.93847,13520.872527231,0
+MIY.US,D,20080723,000000,6.88188,6.92622,6.8487,6.89709,57408.776215369,0
+MIY.US,D,20080724,000000,6.88188,6.89176,6.85541,6.87092,43295.549128982,0
+MIY.US,D,20080725,000000,6.87646,6.90242,6.8487,6.87646,23456.22797074,0
+MIY.US,D,20080728,000000,6.87092,6.89176,6.83872,6.86085,93726.692409046,0
+MIY.US,D,20080729,000000,6.87646,6.90242,6.83872,6.87646,71435.934690597,0
+MIY.US,D,20080730,000000,6.83872,6.89176,6.83369,6.87092,72616.593521328,0
+MIY.US,D,20080731,000000,6.85541,6.89176,6.85541,6.88188,73717.259172275,0
+MIY.US,D,20080801,000000,6.88742,6.89176,6.86085,6.86559,40596.032454258,0
+MIY.US,D,20080804,000000,6.87092,6.88742,6.84346,6.87646,158517.11774622,0
+MIY.US,D,20080805,000000,6.86085,6.88188,6.8487,6.87646,28505.924016069,0
+MIY.US,D,20080806,000000,6.85541,6.87646,6.83369,6.85541,36746.234105682,0
+MIY.US,D,20080807,000000,6.8487,6.86085,6.82776,6.8487,31124.434939114,0
+MIY.US,D,20080808,000000,6.8487,6.91517,6.8487,6.88188,28507.949159862,0
+MIY.US,D,20080811,000000,6.87646,6.88188,6.86085,6.86559,27171.354257148,0
+MIY.US,D,20080812,000000,6.83872,6.86559,6.83369,6.86085,41983.255951772,0
+MIY.US,D,20080813,000000,6.8487,6.8487,6.82075,6.84346,31271.257864034,0
+MIY.US,D,20080814,000000,6.8487,6.91517,6.83369,6.90875,76742.82399751,0
+MIY.US,D,20080815,000000,6.88188,6.88188,6.82776,6.87092,87969.208608414,0
+MIY.US,D,20080818,000000,6.86559,6.90875,6.86559,6.89176,19686.422801948,0
+MIY.US,D,20080819,000000,6.86085,6.87646,6.83872,6.8487,67926.360499076,0
+MIY.US,D,20080820,000000,6.83872,6.85541,6.83369,6.8487,141195.05032143,0
+MIY.US,D,20080821,000000,6.82776,6.85541,6.82776,6.84346,30081.485886238,0
+MIY.US,D,20080822,000000,6.82776,6.9205,6.82776,6.88742,53297.734317626,0
+MIY.US,D,20080825,000000,6.88188,6.89709,6.83872,6.87092,24660.175955078,0
+MIY.US,D,20080826,000000,6.87092,6.89709,6.83872,6.86085,25046.978419348,0
+MIY.US,D,20080827,000000,6.83872,6.87092,6.83872,6.86085,36221.721863557,0
+MIY.US,D,20080828,000000,6.83872,6.86085,6.83872,6.85541,54163.483288703,0
+MIY.US,D,20080829,000000,6.86085,6.88188,6.85541,6.87092,19369.487798501,0
+MIY.US,D,20080902,000000,6.88188,6.88188,6.84346,6.84346,14782.53710964,0
+MIY.US,D,20080903,000000,6.85541,6.90875,6.85541,6.88188,37180.627449065,0
+MIY.US,D,20080904,000000,6.91517,6.93847,6.88188,6.91517,31100.133213611,0
+MIY.US,D,20080905,000000,6.89709,6.93847,6.88742,6.92622,76114.016850097,0
+MIY.US,D,20080908,000000,6.89709,6.95586,6.89176,6.92622,46052.782401778,0
+MIY.US,D,20080909,000000,6.95032,6.95032,6.87646,6.90875,69279.156552126,0
+MIY.US,D,20080910,000000,6.93847,6.93847,6.88188,6.89709,56692.8878849,0
+MIY.US,D,20080911,000000,6.88742,6.89176,6.86559,6.87646,40613.24617649,0
+MIY.US,D,20080912,000000,6.88188,6.90875,6.86085,6.87646,17695.706454419,0
+MIY.US,D,20080915,000000,6.87646,6.88188,6.80959,6.80959,20245.362488537,0
+MIY.US,D,20080916,000000,6.78066,6.80446,6.10988,6.64812,56826.547375172,0
+MIY.US,D,20080917,000000,6.58501,6.67499,6.46789,6.5463,56787.057071228,0
+MIY.US,D,20080918,000000,6.34503,6.40034,6.16609,6.22148,80087.348969985,0
+MIY.US,D,20080919,000000,6.28371,6.47371,6.28371,6.45693,64688.155575682,0
+MIY.US,D,20080922,000000,6.4347,6.4347,6.31698,6.32272,57831.018696,0
+MIY.US,D,20080923,000000,6.27787,6.37871,6.17735,6.18841,47415.704173788,0
+MIY.US,D,20080924,000000,6.17141,6.18248,6.08746,6.16609,68457.960744474,0
+MIY.US,D,20080925,000000,6.12697,6.19946,6.09902,6.17141,32047.900508262,0
+MIY.US,D,20080926,000000,6.14367,6.15503,6.04293,6.14909,83306.315027355,0
+MIY.US,D,20080929,000000,6.09902,6.18248,5.43853,5.62301,116329.32227146,0
+MIY.US,D,20080930,000000,5.63456,5.73511,5.63456,5.70675,241619.90582249,0
+MIY.US,D,20081001,000000,5.76887,5.81895,5.74636,5.81895,22338.348597561,0
+MIY.US,D,20081002,000000,5.81331,5.96491,5.81331,5.89213,45114.12825419,0
+MIY.US,D,20081003,000000,5.8864,6.08224,5.8864,5.95918,38506.084060922,0
+MIY.US,D,20081006,000000,5.9256,5.9256,5.62301,5.67337,109442.82080679,0
+MIY.US,D,20081007,000000,5.81895,5.81895,5.50568,5.50568,90398.368586907,0
+MIY.US,D,20081008,000000,5.42727,5.4886,5.09722,5.43339,120424.16301886,0
+MIY.US,D,20081009,000000,5.42164,5.42164,3.91686,4.49825,109892.40272862,0
+MIY.US,D,20081010,000000,4.41479,4.46497,3.92219,4.3751,95189.858798759,0
+MIY.US,D,20081013,000000,4.47603,5.28199,4.47603,5.07471,159131.74888708,0
+MIY.US,D,20081014,000000,5.23745,5.27686,5.0357,5.17543,71055.207657703,0
+MIY.US,D,20081015,000000,5.04122,5.06403,5.00784,5.00784,115973.90953597,0
+MIY.US,D,20081016,000000,5.07471,5.09722,4.99678,5.06403,76566.636487607,0
+MIY.US,D,20081017,000000,5.04122,5.39399,5.04122,5.39399,49260.610168293,0
+MIY.US,D,20081020,000000,5.38805,5.5675,5.38805,5.56168,40567.68044117,0
+MIY.US,D,20081021,000000,5.53916,5.64592,5.53916,5.62301,46669.438686439,0
+MIY.US,D,20081022,000000,5.59556,5.74073,5.59556,5.71288,51323.219120435,0
+MIY.US,D,20081023,000000,5.70162,5.93666,5.70162,5.79711,84608.482485604,0
+MIY.US,D,20081024,000000,5.45552,5.91958,5.22017,5.69629,82967.103442195,0
+MIY.US,D,20081027,000000,5.65115,5.94229,5.65115,5.81895,45983.92751285,0
+MIY.US,D,20081028,000000,5.81895,6.06524,5.79109,6.06524,190130.6249111,0
+MIY.US,D,20081029,000000,5.93666,6.02614,5.78508,5.84719,88372.212223021,0
+MIY.US,D,20081030,000000,5.87494,5.89736,5.76315,5.76887,21208.318361629,0
+MIY.US,D,20081031,000000,5.71288,6.04293,5.68463,5.68463,28883.613333277,0
+MIY.US,D,20081103,000000,5.70675,5.75219,5.62301,5.66211,45810.777718635,0
+MIY.US,D,20081104,000000,5.70162,5.7745,5.70162,5.75219,52683.103176758,0
+MIY.US,D,20081105,000000,5.79711,5.89736,5.79109,5.88038,33996.088836158,0
+MIY.US,D,20081106,000000,5.84719,6.02032,5.84719,5.96491,34405.16788214,0
+MIY.US,D,20081107,000000,5.96491,6.01498,5.8864,5.91958,46520.590617728,0
+MIY.US,D,20081110,000000,5.94229,6.0376,5.94229,5.97024,28235.567319839,0
+MIY.US,D,20081111,000000,5.9814,5.98704,5.60099,5.85825,38702.523008746,0
+MIY.US,D,20081112,000000,5.84136,5.84136,5.34906,5.56168,59205.078758866,0
+MIY.US,D,20081113,000000,5.44978,5.59556,5.3379,5.48346,103717.73930683,0
+MIY.US,D,20081114,000000,5.47804,5.47804,5.44416,5.45552,33823.951613839,0
+MIY.US,D,20081117,000000,5.41631,5.43853,5.36555,5.38283,57648.755754721,0
+MIY.US,D,20081118,000000,5.38283,5.38805,5.32091,5.3379,53914.390602289,0
+MIY.US,D,20081119,000000,5.34381,5.34381,5.18176,5.18176,47129.146327222,0
+MIY.US,D,20081120,000000,5.14216,5.21504,4.96291,5.05268,89464.7772988,0
+MIY.US,D,20081121,000000,5.09722,5.09722,5.04122,5.06403,39521.693672606,0
+MIY.US,D,20081124,000000,5.00784,5.2654,5.00784,5.16981,40048.231058524,0
+MIY.US,D,20081125,000000,5.21504,5.24842,5.13682,5.17543,50551.639335687,0
+MIY.US,D,20081126,000000,5.19183,5.19795,5.10887,5.13682,32551.148740571,0
+MIY.US,D,20081128,000000,5.10887,5.17543,5.0357,5.16467,20596.724936448,0
+MIY.US,D,20081201,000000,5.17543,5.17543,5.09158,5.09158,63323.20865988,0
+MIY.US,D,20081202,000000,5.09158,5.13682,5.0185,5.07471,71226.332308126,0
+MIY.US,D,20081203,000000,5.04656,5.1138,5.0185,5.04656,50006.875655641,0
+MIY.US,D,20081204,000000,5.02464,5.07471,4.95767,4.99115,54397.387396678,0
+MIY.US,D,20081205,000000,4.9239,4.98009,4.91274,4.95175,38374.449714443,0
+MIY.US,D,20081208,000000,5.00784,5.01328,4.95767,4.96291,60039.438001166,0
+MIY.US,D,20081209,000000,4.95175,4.95175,4.87313,4.89575,19738.063968643,0
+MIY.US,D,20081210,000000,4.89575,4.89575,4.76135,4.81733,47994.895298298,0
+MIY.US,D,20081211,000000,4.77261,4.80065,4.70544,4.71156,35258.765990465,0
+MIY.US,D,20081212,000000,4.6218,4.6611,4.44255,4.63266,70064.91234342,0
+MIY.US,D,20081215,000000,4.60481,4.64392,4.54367,4.57706,87125.73621905,0
+MIY.US,D,20081216,000000,4.5262,4.66595,4.52115,4.58782,81697.338284618,0
+MIY.US,D,20081217,000000,4.63869,4.80065,4.59374,4.77833,73115.791466053,0
+MIY.US,D,20081218,000000,4.77261,4.868,4.76747,4.8124,69541.412673189,0
+MIY.US,D,20081219,000000,4.85655,4.98522,4.82316,4.91274,113553.86270454,0
+MIY.US,D,20081222,000000,4.90148,5.0357,4.90148,4.98009,84367.490374357,0
+MIY.US,D,20081223,000000,4.98009,5.12536,4.94592,4.99678,104271.61613395,0
+MIY.US,D,20081224,000000,4.99115,5.09158,4.99115,5.07471,72380.664269561,0
+MIY.US,D,20081226,000000,5.09722,5.19795,5.09158,5.19183,81130.29802286,0
+MIY.US,D,20081229,000000,5.18689,5.2654,5.1311,5.16981,130531.65568469,0
+MIY.US,D,20081230,000000,5.18176,5.28733,5.18176,5.2654,134388.54203655,0
+MIY.US,D,20081231,000000,5.2654,5.32091,5.20379,5.32091,171290.7122142,0
+MIY.US,D,20090102,000000,5.30411,5.51102,5.30411,5.51102,86172.906064918,0
+MIY.US,D,20090105,000000,5.51102,5.76887,5.51102,5.73511,82594.476984469,0
+MIY.US,D,20090106,000000,5.72443,5.8864,5.72443,5.88038,70344.382186714,0
+MIY.US,D,20090107,000000,5.87494,5.903,5.79711,5.79711,129266.95338659,0
+MIY.US,D,20090108,000000,5.84719,5.94762,5.82991,5.91958,70854.718422296,0
+MIY.US,D,20090109,000000,5.91958,6.14367,5.91958,6.12697,64748.909889443,0
+MIY.US,D,20090112,000000,6.16609,6.21081,6.13823,6.18248,68081.283999163,0
+MIY.US,D,20090113,000000,6.21645,6.21645,6.07078,6.0766,84440.395550869,0
+MIY.US,D,20090114,000000,6.0766,6.10396,5.90872,5.90872,44621.00574084,0
+MIY.US,D,20090115,000000,5.91444,5.91444,5.79711,5.8864,42732.559154809,0
+MIY.US,D,20090116,000000,5.88038,5.97024,5.88038,5.96491,40234.544287388,0
+MIY.US,D,20090120,000000,5.96491,5.97024,5.903,5.90872,51403.21230022,0
+MIY.US,D,20090121,000000,5.95316,5.96491,5.91444,5.9256,52640.575157125,0
+MIY.US,D,20090122,000000,5.93073,5.93073,5.82497,5.85252,52331.740728847,0
+MIY.US,D,20090123,000000,5.82497,5.83603,5.79711,5.80769,51012.359548364,0
+MIY.US,D,20090126,000000,5.80769,5.8864,5.80769,5.85825,37921.830076933,0
+MIY.US,D,20090127,000000,5.84719,5.97568,5.84136,5.97568,115216.50575776,0
+MIY.US,D,20090128,000000,5.99839,6.08224,5.93073,5.94229,113989.26861981,0
+MIY.US,D,20090129,000000,5.93073,5.93073,5.89213,5.90872,61194.782534497,0
+MIY.US,D,20090130,000000,5.90872,5.94762,5.90872,5.93073,30272.861974582,0
+MIY.US,D,20090202,000000,5.93666,5.9814,5.93073,5.97568,38381.537717716,0
+MIY.US,D,20090203,000000,5.94762,6.01498,5.94762,5.97024,59981.721403094,0
+MIY.US,D,20090204,000000,5.95918,5.98704,5.93666,5.94229,73977.490149546,0
+MIY.US,D,20090205,000000,5.94762,6.01498,5.93073,5.97024,95325.543432822,0
+MIY.US,D,20090206,000000,5.97024,6.05438,5.97024,6.01498,59680.987549984,0
+MIY.US,D,20090209,000000,6.04293,6.0766,6.01498,6.03157,56537.964384813,0
+MIY.US,D,20090210,000000,6.04293,6.13823,6.04293,6.11581,104246.30183654,0
+MIY.US,D,20090211,000000,6.08746,6.10988,6.07078,6.09349,29761.513167104,0
+MIY.US,D,20090212,000000,6.11581,6.11581,6.0766,6.10988,15540.953459741,0
+MIY.US,D,20090213,000000,6.08746,6.16609,6.08224,6.16609,25109.7578769,0
+MIY.US,D,20090217,000000,6.14909,6.14909,5.97024,5.97024,43070.75816807,0
+MIY.US,D,20090218,000000,5.98704,5.98704,5.84136,5.86388,94831.408347577,0
+MIY.US,D,20090219,000000,5.84719,5.91958,5.84719,5.84719,32493.4321425,0
+MIY.US,D,20090220,000000,5.82497,5.82497,5.62301,5.6789,118946.82062261,0
+MIY.US,D,20090223,000000,5.71288,5.73511,5.49453,5.51684,77862.728514481,0
+MIY.US,D,20090224,000000,5.46628,5.70675,5.46628,5.6789,66567.48901465,0
+MIY.US,D,20090225,000000,5.70675,5.74636,5.66211,5.6789,92424.524950795,0
+MIY.US,D,20090226,000000,5.69046,5.75732,5.69046,5.69629,68724.267153121,0
+MIY.US,D,20090227,000000,5.6789,5.74636,5.65678,5.73511,87988.447474438,0
+MIY.US,D,20090302,000000,5.64592,5.66211,5.58963,5.60099,73587.649969588,0
+MIY.US,D,20090303,000000,5.59556,5.61195,5.56168,5.56168,17832.403660379,0
+MIY.US,D,20090304,000000,5.58963,5.66211,5.57284,5.62855,19474.795275684,0
+MIY.US,D,20090305,000000,5.59556,5.62301,5.59556,5.59556,18614.109164088,0
+MIY.US,D,20090306,000000,5.5675,5.62301,5.51684,5.5283,18488.550248984,0
+MIY.US,D,20090309,000000,5.46628,5.53916,5.46628,5.48346,26641.779155542,0
+MIY.US,D,20090310,000000,5.51684,5.56168,5.50568,5.52257,37740.57970755,0
+MIY.US,D,20090311,000000,5.57284,5.57284,5.51684,5.53373,56841.735953612,0
+MIY.US,D,20090312,000000,5.44978,5.53373,5.44978,5.49453,56396.204319373,0
+MIY.US,D,20090313,000000,5.57866,5.57866,5.52257,5.53373,22552.001267616,0
+MIY.US,D,20090316,000000,5.53373,5.55595,5.51684,5.55595,66735.575949385,0
+MIY.US,D,20090317,000000,5.5283,5.57284,5.51684,5.53916,45957.600643555,0
+MIY.US,D,20090318,000000,5.53916,5.5839,5.51102,5.57866,39038.696878216,0
+MIY.US,D,20090319,000000,5.59556,5.66211,5.59556,5.65115,46204.668186178,0
+MIY.US,D,20090320,000000,5.68463,5.70162,5.65678,5.66874,55657.026835296,0
+MIY.US,D,20090323,000000,5.6789,5.73511,5.66874,5.67337,42625.226533833,0
+MIY.US,D,20090324,000000,5.68463,5.68463,5.62301,5.65115,33616.374375159,0
+MIY.US,D,20090325,000000,5.65115,5.6789,5.62855,5.63456,21774.346051491,0
+MIY.US,D,20090326,000000,5.66211,5.69629,5.63456,5.69629,27485.251544906,0
+MIY.US,D,20090327,000000,5.70675,5.72937,5.68463,5.68463,53362.538918971,0
+MIY.US,D,20090330,000000,5.69629,5.69629,5.66874,5.66874,15170.352145808,0
+MIY.US,D,20090331,000000,5.69629,5.75219,5.65678,5.72443,34582.36796394,0
+MIY.US,D,20090401,000000,5.72937,5.76887,5.70162,5.76887,30870.279393219,0
+MIY.US,D,20090402,000000,5.80769,5.85825,5.78508,5.81895,61826.627397599,0
+MIY.US,D,20090403,000000,5.82991,5.85825,5.82497,5.84719,33841.16533607,0
+MIY.US,D,20090406,000000,5.85252,5.85252,5.78508,5.82497,63272.58006508,0
+MIY.US,D,20090407,000000,5.82991,5.85825,5.81895,5.82991,60502.183357636,0
+MIY.US,D,20090408,000000,5.78003,5.84719,5.78003,5.82991,57211.324695651,0
+MIY.US,D,20090409,000000,5.83603,5.90872,5.83603,5.83603,19941.590919738,0
+MIY.US,D,20090413,000000,5.80255,5.83603,5.74073,5.75732,30074.397882967,0
+MIY.US,D,20090414,000000,5.74073,5.79109,5.74073,5.79109,28072.543244583,0
+MIY.US,D,20090415,000000,5.78508,5.82991,5.76315,5.82991,34747.417182986,0
+MIY.US,D,20090416,000000,5.84719,5.8864,5.82991,5.87494,23368.134215788,0
+MIY.US,D,20090417,000000,5.87494,5.95316,5.86981,5.93666,77756.408465402,0
+MIY.US,D,20090420,000000,5.9256,5.9256,5.87494,5.91958,24960.909808189,0
+MIY.US,D,20090421,000000,5.93073,5.98704,5.93073,5.98704,19622.6307725,0
+MIY.US,D,20090422,000000,5.98704,6.03157,5.94229,5.95918,43070.75816807,0
+MIY.US,D,20090423,000000,5.98704,6.05953,5.95918,6.02614,40660.837055601,0
+MIY.US,D,20090424,000000,5.97568,6.02614,5.97568,6.00362,79296.530319211,0
+MIY.US,D,20090427,000000,6.02032,6.02614,5.98704,5.98704,39717.120048534,0
+MIY.US,D,20090428,000000,5.9256,5.99839,5.9256,5.99839,87470.010663689,0
+MIY.US,D,20090429,000000,5.99839,6.02614,5.99839,6.01498,38944.527691889,0
+MIY.US,D,20090430,000000,6.03157,6.05438,6.02032,6.03157,39888.244698957,0
+MIY.US,D,20090501,000000,6.01498,6.11581,6.00916,6.10396,80569.333192478,0
+MIY.US,D,20090504,000000,6.12095,6.18248,6.09902,6.18248,108960.8365843,0
+MIY.US,D,20090505,000000,6.17141,6.21081,6.14367,6.18841,102082.4356948,0
+MIY.US,D,20090506,000000,6.19412,6.25565,6.18248,6.23293,73003.395985598,0
+MIY.US,D,20090507,000000,6.23293,6.25565,6.22771,6.23293,68556.180218386,0
+MIY.US,D,20090508,000000,6.25565,6.27787,6.22771,6.25565,69434.080052214,0
+MIY.US,D,20090511,000000,6.27787,6.27787,6.23877,6.26651,32288.892619509,0
+MIY.US,D,20090512,000000,6.26651,6.34503,6.26651,6.32272,76615.239938616,0
+MIY.US,D,20090513,000000,6.3003,6.3003,6.22148,6.23293,65303.799288448,0
+MIY.US,D,20090514,000000,6.21645,6.23877,6.17141,6.22771,54867.22075642,0
+MIY.US,D,20090515,000000,6.19946,6.3003,6.19946,6.28884,69610.267562116,0
+MIY.US,D,20090518,000000,6.30583,6.37871,6.29477,6.37871,21719.667169107,0
+MIY.US,D,20090519,000000,6.37871,6.37871,6.34503,6.35055,35069.415045914,0
+MIY.US,D,20090520,000000,6.37298,6.42314,6.37298,6.41782,51673.56899645,0
+MIY.US,D,20090521,000000,6.41782,6.4512,6.40676,6.41782,96225.719848363,0
+MIY.US,D,20090522,000000,6.42908,6.48497,6.41248,6.47954,47302.296121437,0
+MIY.US,D,20090526,000000,6.4902,6.51835,6.41248,6.51302,71678.951945636,0
+MIY.US,D,20090527,000000,6.53425,6.53425,6.4347,6.51302,91933.427581238,0
+MIY.US,D,20090528,000000,6.50186,6.50186,6.41248,6.44044,68116.724015523,0
+MIY.US,D,20090529,000000,6.45693,6.45693,6.40676,6.44586,38401.789155635,0
+MIY.US,D,20090601,000000,6.46789,6.48497,6.42314,6.46294,40131.261953996,0
+MIY.US,D,20090602,000000,6.5463,6.59212,6.50186,6.59212,95098.727328119,0
+MIY.US,D,20090603,000000,6.58027,6.64812,6.51835,6.58501,101677.4069364,0
+MIY.US,D,20090604,000000,6.59804,6.59804,6.50186,6.56349,66332.572334779,0
+MIY.US,D,20090605,000000,6.59212,6.59212,6.55183,6.55183,47368.113294677,0
+MIY.US,D,20090608,000000,6.55183,6.55183,6.45693,6.46294,61444.887792808,0
+MIY.US,D,20090609,000000,6.46294,6.56349,6.45693,6.47954,73184.646354981,0
+MIY.US,D,20090610,000000,6.4512,6.50186,6.41782,6.4347,131719.4025187,0
+MIY.US,D,20090611,000000,6.39589,6.45693,6.38977,6.45693,48907.22257659,0
+MIY.US,D,20090612,000000,6.4347,6.47371,6.38404,6.40676,76581.825066047,0
+MIY.US,D,20090615,000000,6.26069,6.38404,6.25565,6.31698,89417.186419687,0
+MIY.US,D,20090616,000000,6.3003,6.37871,6.29477,6.36211,56518.725518789,0
+MIY.US,D,20090617,000000,6.37298,6.38977,6.32272,6.34503,49071.259223741,0
+MIY.US,D,20090618,000000,6.39589,6.39589,6.33989,6.35579,52694.241467613,0
+MIY.US,D,20090619,000000,6.33989,6.40034,6.31698,6.39589,44915.664162575,0
+MIY.US,D,20090622,000000,6.40676,6.4347,6.37871,6.38977,44583.540580688,0
+MIY.US,D,20090623,000000,6.40034,6.40676,6.34503,6.35579,21574.869387979,0
+MIY.US,D,20090624,000000,6.36211,6.40676,6.35579,6.40676,36914.321040417,0
+MIY.US,D,20090625,000000,6.40034,6.46294,6.35579,6.36745,62063.569221262,0
+MIY.US,D,20090626,000000,6.35055,6.40676,6.35055,6.40676,31594.268298856,0
+MIY.US,D,20090629,000000,6.40034,6.44586,6.40034,6.44586,12299.710820659,0
+MIY.US,D,20090630,000000,6.40034,6.46294,6.37871,6.40034,23895.684173601,0
+MIY.US,D,20090701,000000,6.37871,6.45693,6.37871,6.4347,56476.197499158,0
+MIY.US,D,20090702,000000,6.35579,6.48497,6.23877,6.36745,49076.32208322,0
+MIY.US,D,20090706,000000,6.38977,6.44586,6.36745,6.40676,97917.727486571,0
+MIY.US,D,20090707,000000,6.40676,6.44044,6.37298,6.40676,27047.820485836,0
+MIY.US,D,20090708,000000,6.41782,6.46789,6.39589,6.46789,73949.138136459,0
+MIY.US,D,20090709,000000,6.47954,6.51835,6.44044,6.46294,37715.26541015,0
+MIY.US,D,20090710,000000,6.4902,6.51835,6.47371,6.51835,22995.507758061,0
+MIY.US,D,20090713,000000,6.51835,6.56892,6.49612,6.55183,24080.984830569,0
+MIY.US,D,20090714,000000,6.50768,6.5463,6.46294,6.50186,34249.231810157,0
+MIY.US,D,20090715,000000,6.54077,6.5463,6.51302,6.52418,15372.866525006,0
+MIY.US,D,20090716,000000,6.57465,6.57465,6.51835,6.5463,40373.266637139,0
+MIY.US,D,20090717,000000,6.52418,6.61346,6.52418,6.55697,31735.015792399,0
+MIY.US,D,20090720,000000,6.59804,6.59804,6.55183,6.59212,25431.755739826,0
+MIY.US,D,20090721,000000,6.61998,6.64812,6.60288,6.63024,41718.974686917,0
+MIY.US,D,20090722,000000,6.65168,6.66895,6.63024,6.66323,41453.680850166,0
+MIY.US,D,20090723,000000,6.64812,6.69819,6.6252,6.66323,49105.686668204,0
+MIY.US,D,20090724,000000,6.68615,6.71508,6.65769,6.70915,36138.690968085,0
+MIY.US,D,20090727,000000,6.71508,6.80446,6.71508,6.78066,75204.727287493,0
+MIY.US,D,20090728,000000,6.74787,6.7532,6.72042,6.74155,26361.296740351,0
+MIY.US,D,20090729,000000,6.78619,6.80446,6.7695,6.80446,27881.167156241,0
+MIY.US,D,20090730,000000,6.8487,6.86085,6.7532,6.83369,76854.206906069,0
+MIY.US,D,20090731,000000,6.80446,6.88188,6.80446,6.86085,52373.256176583,0
+MIY.US,D,20090803,000000,6.88188,6.9435,6.82776,6.83872,29157.007745195,0
+MIY.US,D,20090804,000000,6.88188,6.88188,6.80959,6.86085,29042.587120947,0
+MIY.US,D,20090805,000000,6.82776,6.97264,6.82776,6.93234,46947.895957839,0
+MIY.US,D,20090806,000000,6.97264,6.97264,6.82075,6.86559,27558.156721417,0
+MIY.US,D,20090807,000000,6.83872,6.95032,6.83872,6.92622,27315.139466378,0
+MIY.US,D,20090810,000000,6.97264,6.97264,6.90875,6.95586,47017.763418663,0
+MIY.US,D,20090811,000000,6.97264,6.97264,6.92622,6.95586,18688.026912495,0
+MIY.US,D,20090812,000000,6.90875,6.9205,6.89709,6.90242,9388.5666196716,0
+MIY.US,D,20090813,000000,6.90242,6.96168,6.85541,6.87092,29761.513167104,0
+MIY.US,D,20090814,000000,6.87092,6.90875,6.8487,6.87646,27564.232152794,0
+MIY.US,D,20090817,000000,6.90242,6.90875,6.82075,6.90242,18275.910150825,0
+MIY.US,D,20090818,000000,6.90875,6.95586,6.85541,6.86085,38860.484224521,0
+MIY.US,D,20090819,000000,6.85541,6.9205,6.85541,6.9205,35557.474699783,0
+MIY.US,D,20090820,000000,6.9205,6.93847,6.91517,6.93847,28344.925084606,0
+MIY.US,D,20090821,000000,6.91517,6.97264,6.89176,6.97264,52370.218460895,0
+MIY.US,D,20090824,000000,6.95032,6.99851,6.95032,6.97846,89876.89406047,0
+MIY.US,D,20090825,000000,7.01097,7.01097,6.93234,6.97846,27641.187616889,0
+MIY.US,D,20090826,000000,6.98429,7.01975,6.97846,7.00464,34338.338137005,0
+MIY.US,D,20090827,000000,7.01097,7.06162,6.99851,7.06162,64650.69041553,0
+MIY.US,D,20090828,000000,7.06162,7.07841,7.03169,7.07841,88484.607703476,0
+MIY.US,D,20090831,000000,7.13461,7.13461,7.06162,7.09037,38174.973050932,0
+MIY.US,D,20090901,000000,7.17154,7.17154,7.08493,7.08493,91355.249028624,0
+MIY.US,D,20090902,000000,7.09678,7.15298,7.08493,7.13461,55334.016400474,0
+MIY.US,D,20090903,000000,7.14389,7.22418,7.14389,7.22418,37581.605919879,0
+MIY.US,D,20090904,000000,7.25381,7.33577,7.22418,7.32353,43064.682736695,0
+MIY.US,D,20090908,000000,7.36037,7.42258,7.3178,7.33577,90114.848456029,0
+MIY.US,D,20090909,000000,7.33577,7.39198,7.33577,7.342,46874.990781327,0
+MIY.US,D,20090910,000000,7.35366,7.37695,7.30526,7.33577,39101.476335768,0
+MIY.US,D,20090911,000000,7.29942,7.29942,7.25381,7.28769,31983.095906918,0
+MIY.US,D,20090914,000000,7.29291,7.37004,7.29291,7.36579,48326.006308288,0
+MIY.US,D,20090915,000000,7.28274,7.38279,7.28274,7.38279,95412.624615878,0
+MIY.US,D,20090916,000000,7.38772,7.42258,7.32975,7.38772,104909.53642842,0
+MIY.US,D,20090917,000000,7.31128,7.37695,7.31128,7.36579,65667.31259911,0
+MIY.US,D,20090918,000000,7.38279,7.41231,7.34852,7.38279,65226.843824351,0
+MIY.US,D,20090921,000000,7.42752,7.42752,7.40381,7.42752,41463.806569126,0
+MIY.US,D,20090922,000000,7.45795,7.46446,7.43977,7.45795,32212.94972731,0
+MIY.US,D,20090923,000000,7.45795,7.50574,7.42258,7.43977,80547.056610766,0
+MIY.US,D,20090924,000000,7.46446,7.48214,7.41715,7.43977,58802.07514426,0
+MIY.US,D,20090925,000000,7.44609,7.46446,7.44609,7.45795,33821.926470047,0
+MIY.US,D,20090928,000000,7.45795,7.46446,7.42258,7.42258,123857.79431819,0
+MIY.US,D,20090929,000000,7.44609,7.44609,7.40381,7.41715,92677.667924794,0
+MIY.US,D,20090930,000000,7.43977,7.43977,7.38772,7.40668,50676.185678894,0
+MIY.US,D,20091001,000000,7.52629,7.52629,7.36037,7.36037,84852.51231254,0
+MIY.US,D,20091002,000000,7.36037,7.39198,7.2783,7.34852,85768.889878416,0
+MIY.US,D,20091005,000000,7.342,7.44609,7.342,7.44609,37705.13969119,0
+MIY.US,D,20091006,000000,7.46446,7.5331,7.46446,7.5331,128575.36678164,0
+MIY.US,D,20091007,000000,7.5331,7.55827,7.50574,7.55235,72037.402396819,0
+MIY.US,D,20091008,000000,7.55235,7.59709,7.55235,7.59206,31970.945044167,0
+MIY.US,D,20091009,000000,7.59206,7.59709,7.5006,7.52629,78839.860394117,0
+MIY.US,D,20091012,000000,7.47621,7.52629,7.37004,7.38772,57682.170627288,0
+MIY.US,D,20091013,000000,7.34852,7.40381,7.34852,7.40381,48433.338929264,0
+MIY.US,D,20091014,000000,7.39839,7.39839,7.19514,7.20157,53792.88197477,0
+MIY.US,D,20091015,000000,6.97264,7.18389,6.96702,7.1589,136932.12263928,0
+MIY.US,D,20091016,000000,7.16443,7.21351,7.09037,7.20719,70885.095579176,0
+MIY.US,D,20091019,000000,7.21973,7.25894,7.18961,7.23642,53652.134481225,0
+MIY.US,D,20091020,000000,7.26734,7.32975,7.26734,7.29942,66085.504792157,0
+MIY.US,D,20091021,000000,7.29942,7.342,7.27169,7.32353,38475.706904042,0
+MIY.US,D,20091022,000000,7.29291,7.32353,7.27169,7.28769,29731.136010224,0
+MIY.US,D,20091023,000000,7.2628,7.3178,7.25894,7.3178,59663.773827752,0
+MIY.US,D,20091026,000000,7.37695,7.38772,7.25894,7.27169,96370.51762949,0
+MIY.US,D,20091027,000000,7.24768,7.31128,7.24147,7.28274,50582.016492567,0
+MIY.US,D,20091028,000000,7.2783,7.2783,7.21973,7.24768,59559.478922464,0
+MIY.US,D,20091029,000000,7.21973,7.2783,7.21973,7.2628,20901.509077142,0
+MIY.US,D,20091030,000000,7.23642,7.27169,7.21351,7.21973,34498.324496572,0
+MIY.US,D,20091102,000000,7.38772,7.38772,7.22418,7.2783,43458.573204238,0
+MIY.US,D,20091103,000000,7.23051,7.2783,7.23051,7.23642,26963.777018468,0
+MIY.US,D,20091104,000000,7.2783,7.29942,7.25894,7.28769,51220.94935894,0
+MIY.US,D,20091105,000000,7.24768,7.28769,7.24768,7.28769,89369.595540576,0
+MIY.US,D,20091106,000000,7.21973,7.29291,7.20719,7.28769,54894.560197612,0
+MIY.US,D,20091109,000000,7.27169,7.28274,7.23051,7.25381,80332.391368815,0
+MIY.US,D,20091110,000000,7.23051,7.23051,7.19514,7.21973,33648.776675832,0
+MIY.US,D,20091111,000000,7.23642,7.23642,7.19514,7.21351,45147.543126757,0
+MIY.US,D,20091112,000000,7.17154,7.23642,7.10834,7.10834,38963.766557913,0
+MIY.US,D,20091113,000000,7.12364,7.12364,7.08493,7.09037,38163.834760076,0
+MIY.US,D,20091116,000000,7.25894,7.342,7.18961,7.19514,163830.08248451,0
+MIY.US,D,20091117,000000,7.20157,7.20719,7.1589,7.18961,47012.700559182,0
+MIY.US,D,20091118,000000,7.20157,7.20157,7.04938,7.07238,86091.900313239,0
+MIY.US,D,20091119,000000,7.06715,7.10834,7.04325,7.10834,51008.309260781,0
+MIY.US,D,20091120,000000,7.12898,7.12898,7.1028,7.1194,34278.596395141,0
+MIY.US,D,20091123,000000,7.15298,7.15298,7.1028,7.13766,19568.964462011,0
+MIY.US,D,20091124,000000,7.1589,7.16443,7.14912,7.16443,27146.039959747,0
+MIY.US,D,20091125,000000,7.17796,7.23642,7.16443,7.21973,42759.898596,0
+MIY.US,D,20091127,000000,7.17796,7.23051,7.1589,7.23051,15028.592080368,0
+MIY.US,D,20091130,000000,7.2783,7.2783,7.18961,7.18961,95113.91590656,0
+MIY.US,D,20091201,000000,7.24768,7.24768,7.21351,7.23051,33265.01192725,0
+MIY.US,D,20091202,000000,7.21351,7.21973,7.13461,7.19514,139803.77653632,0
+MIY.US,D,20091203,000000,7.18961,7.25894,7.18961,7.24768,49105.686668204,0
+MIY.US,D,20091204,000000,7.22418,7.2628,7.21351,7.21973,69178.911934423,0
+MIY.US,D,20091207,000000,7.24147,7.25381,7.21351,7.24768,18428.80850712,0
+MIY.US,D,20091208,000000,7.25381,7.27169,7.21351,7.23051,60060.702010983,0
+MIY.US,D,20091209,000000,7.21973,7.23642,7.20719,7.20719,53311.91032417,0
+MIY.US,D,20091210,000000,7.24147,7.29942,7.24147,7.28769,104038.72459787,0
+MIY.US,D,20091211,000000,7.2628,7.26734,7.23051,7.24147,36645.989487978,0
+MIY.US,D,20091214,000000,7.20719,7.2628,7.18961,7.18961,114349.7442148,0
+MIY.US,D,20091215,000000,7.18961,7.22418,7.1589,7.19514,101867.77045284,0
+MIY.US,D,20091216,000000,7.17796,7.19514,7.15298,7.1589,90149.275900493,0
+MIY.US,D,20091217,000000,7.1589,7.17154,7.10834,7.15298,71797.422857467,0
+MIY.US,D,20091218,000000,7.13461,7.14389,7.1028,7.1194,62554.666590819,0
+MIY.US,D,20091221,000000,7.1194,7.1589,7.10834,7.14389,68679.713989696,0
+MIY.US,D,20091222,000000,7.15298,7.1589,7.13766,7.1589,53784.7813996,0
+MIY.US,D,20091223,000000,7.17154,7.21973,7.15298,7.20157,59068.381552907,0
+MIY.US,D,20091224,000000,7.17796,7.20719,7.17154,7.20157,36040.471494173,0
+MIY.US,D,20091228,000000,7.21351,7.23642,7.20157,7.20157,34565.154241707,0
+MIY.US,D,20091229,000000,7.23642,7.24147,7.20719,7.24147,47937.178700227,0
+MIY.US,D,20091230,000000,7.23642,7.24768,7.18961,7.21351,39517.643385022,0
+MIY.US,D,20091231,000000,7.25894,7.2628,7.21351,7.2628,28445.16970231,0
+MIY.US,D,20100104,000000,7.24768,7.29942,7.16443,7.22418,91849.384113869,0
+MIY.US,D,20100105,000000,7.2628,7.28769,7.22418,7.2783,50659.984528559,0
+MIY.US,D,20100106,000000,7.28769,7.32975,7.2783,7.29942,46881.066212703,0
+MIY.US,D,20100107,000000,7.32353,7.35366,7.30526,7.32353,51737.361025898,0
+MIY.US,D,20100108,000000,7.37004,7.37004,7.33577,7.36037,55378.569563898,0
+MIY.US,D,20100111,000000,7.37695,7.39839,7.34852,7.39198,50938.441799957,0
+MIY.US,D,20100112,000000,7.41231,7.41231,7.36037,7.39839,60851.520661754,0
+MIY.US,D,20100113,000000,7.32353,7.39198,7.3178,7.35366,66531.036426394,0
+MIY.US,D,20100114,000000,7.38772,7.38772,7.36037,7.38772,36015.157196773,0
+MIY.US,D,20100115,000000,7.35366,7.37695,7.342,7.37004,35993.893186957,0
+MIY.US,D,20100119,000000,7.32353,7.39198,7.30526,7.34852,48555.860128679,0
+MIY.US,D,20100120,000000,7.35366,7.38279,7.32975,7.37695,32309.144057429,0
+MIY.US,D,20100121,000000,7.342,7.37695,7.28769,7.30526,134879.63940609,0
+MIY.US,D,20100122,000000,7.29942,7.32975,7.29291,7.29942,38106.118162004,0
+MIY.US,D,20100125,000000,7.2783,7.33577,7.2783,7.33577,59093.695850307,0
+MIY.US,D,20100126,000000,7.32975,7.34852,7.29942,7.342,66728.487946114,0
+MIY.US,D,20100127,000000,7.3178,7.36579,7.3178,7.32975,70080.100921859,0
+MIY.US,D,20100128,000000,7.342,7.35366,7.29291,7.29291,70934.71160208,0
+MIY.US,D,20100129,000000,7.29942,7.32975,7.29942,7.32353,27986.474633424,0
+MIY.US,D,20100201,000000,7.34852,7.40381,7.32975,7.342,63741.400852926,0
+MIY.US,D,20100202,000000,7.36579,7.38772,7.36579,7.37695,66033.86362546,0
+MIY.US,D,20100203,000000,7.36037,7.43977,7.36037,7.41231,57481.681391881,0
+MIY.US,D,20100204,000000,7.38772,7.43345,7.38772,7.40381,70322.105605002,0
+MIY.US,D,20100205,000000,7.41231,7.42258,7.38279,7.42258,87742.392503712,0
+MIY.US,D,20100208,000000,7.42752,7.46446,7.41231,7.43977,55149.728315404,0
+MIY.US,D,20100209,000000,7.43345,7.47621,7.43345,7.46446,36465.751690492,0
+MIY.US,D,20100210,000000,7.45261,7.45261,7.37695,7.37695,84075.869668311,0
+MIY.US,D,20100211,000000,7.42258,7.42258,7.37004,7.40381,78289.021282695,0
+MIY.US,D,20100212,000000,7.42258,7.42752,7.39198,7.42752,55727.906868017,0
+MIY.US,D,20100216,000000,7.43977,7.45261,7.39839,7.42752,54191.835301792,0
+MIY.US,D,20100217,000000,7.47108,7.47108,7.41231,7.43345,103712.67644735,0
+MIY.US,D,20100218,000000,7.41715,7.47108,7.41715,7.44609,47495.697353571,0
+MIY.US,D,20100219,000000,7.43977,7.45261,7.29291,7.29291,138389.21359762,0
+MIY.US,D,20100222,000000,7.27169,7.29291,7.23642,7.23642,56896.414835995,0
+MIY.US,D,20100223,000000,7.23642,7.28274,7.22418,7.23642,57685.208342976,0
+MIY.US,D,20100224,000000,7.23642,7.33577,7.23642,7.32975,59995.897409638,0
+MIY.US,D,20100225,000000,7.32975,7.40381,7.32353,7.38772,62064.581793158,0
+MIY.US,D,20100226,000000,7.36037,7.41715,7.36037,7.41715,24350.328954903,0
+MIY.US,D,20100301,000000,7.42258,7.52193,7.42258,7.47108,108056.60988117,0
+MIY.US,D,20100302,000000,7.4938,7.5006,7.39839,7.42752,57247.777283906,0
+MIY.US,D,20100303,000000,7.43977,7.46446,7.43977,7.45795,34414.281029203,0
+MIY.US,D,20100304,000000,7.47108,7.47108,7.43977,7.45261,28885.638477067,0
+MIY.US,D,20100305,000000,7.48214,7.48836,7.44609,7.48214,42349.806978123,0
+MIY.US,D,20100308,000000,7.47108,7.5006,7.46446,7.48214,40247.707722035,0
+MIY.US,D,20100309,000000,7.48836,7.4938,7.45261,7.45795,38974.904848769,0
+MIY.US,D,20100310,000000,7.46446,7.55235,7.45795,7.52193,104872.07126827,0
+MIY.US,D,20100311,000000,7.50574,7.51087,7.48214,7.5006,51052.862424205,0
+MIY.US,D,20100312,000000,7.52629,7.52629,7.47621,7.47621,48411.062347552,0
+MIY.US,D,20100315,000000,7.45261,7.5006,7.45261,7.48214,49392.244514771,0
+MIY.US,D,20100316,000000,7.5006,7.5006,7.45261,7.48836,50999.196113716,0
+MIY.US,D,20100317,000000,7.51087,7.51087,7.46446,7.47108,56327.349430445,0
+MIY.US,D,20100318,000000,7.44609,7.5006,7.41231,7.5006,43479.837214053,0
+MIY.US,D,20100319,000000,7.52193,7.52193,7.48214,7.48214,40373.266637139,0
+MIY.US,D,20100322,000000,7.48836,7.50574,7.43345,7.45261,55860.553786391,0
+MIY.US,D,20100323,000000,7.48214,7.51087,7.45261,7.51087,53803.007693729,0
+MIY.US,D,20100324,000000,7.51542,7.5331,7.48214,7.51542,87989.460046334,0
+MIY.US,D,20100325,000000,7.4938,7.53862,7.46446,7.46446,86822.977222148,0
+MIY.US,D,20100326,000000,7.4938,7.5006,7.47108,7.47108,49275.798746732,0
+MIY.US,D,20100329,000000,7.4938,7.4938,7.47621,7.47621,31162.912671162,0
+MIY.US,D,20100330,000000,7.4938,7.4938,7.43977,7.45795,77835.38907329,0
+MIY.US,D,20100331,000000,7.46446,7.5006,7.43977,7.5006,44489.371394361,0
+MIY.US,D,20100401,000000,7.51542,7.62198,7.51542,7.55827,119023.77608671,0
+MIY.US,D,20100405,000000,7.59709,7.59709,7.54179,7.55827,46063.920692634,0
+MIY.US,D,20100406,000000,7.56766,7.62198,7.55827,7.58653,37192.778311816,0
+MIY.US,D,20100407,000000,7.60332,7.60332,7.58653,7.59206,33847.240767446,0
+MIY.US,D,20100408,000000,7.60332,7.60332,7.47621,7.48836,54685.970387037,0
+MIY.US,D,20100409,000000,7.51542,7.54711,7.51542,7.54179,24623.723366822,0
+MIY.US,D,20100412,000000,7.54179,7.55235,7.52629,7.55235,38023.087266532,0
+MIY.US,D,20100413,000000,7.53862,7.53862,7.51087,7.53862,19917.289194234,0
+MIY.US,D,20100414,000000,7.55235,7.55235,7.51087,7.54179,44955.154466519,0
+MIY.US,D,20100415,000000,7.52193,7.54711,7.50574,7.54711,38275.217668635,0
+MIY.US,D,20100416,000000,7.56234,7.56234,7.55235,7.56234,35199.024248601,0
+MIY.US,D,20100419,000000,7.57447,7.5803,7.55827,7.5803,23232.449581725,0
+MIY.US,D,20100420,000000,7.56766,7.59709,7.56766,7.59709,43455.535488549,0
+MIY.US,D,20100421,000000,7.63205,7.63205,7.59709,7.61555,27605.747600529,0
+MIY.US,D,20100422,000000,7.63877,7.6443,7.60332,7.6443,39499.417090894,0
+MIY.US,D,20100423,000000,7.64963,7.66168,7.63145,7.66168,55063.659704243,0
+MIY.US,D,20100426,000000,7.67689,7.72014,7.62198,7.70799,87202.691683145,0
+MIY.US,D,20100427,000000,7.72014,7.94077,7.67689,7.70197,61086.437341626,0
+MIY.US,D,20100428,000000,7.71402,7.7324,7.69535,7.7324,58447.674980661,0
+MIY.US,D,20100429,000000,7.76992,7.76992,7.75027,7.76379,32498.495001981,0
+MIY.US,D,20100430,000000,7.76379,7.78404,7.72014,7.76992,46631.973526288,0
+MIY.US,D,20100503,000000,7.8831,7.8831,7.76992,7.8104,75238.142160061,0
+MIY.US,D,20100504,000000,7.80064,7.82108,7.77812,7.82108,51794.065052074,0
+MIY.US,D,20100505,000000,7.80064,7.82108,7.78997,7.81644,37514.776174743,0
+MIY.US,D,20100506,000000,7.81644,7.82108,7.72014,7.73831,37986.634678277,0
+MIY.US,D,20100507,000000,7.78404,7.80064,7.75027,7.77416,59864.263063159,0
+MIY.US,D,20100510,000000,7.8271,7.85979,7.75669,7.75669,111966.14997161,0
+MIY.US,D,20100511,000000,7.7324,7.7954,7.7324,7.7954,44764.790950072,0
+MIY.US,D,20100512,000000,7.77812,7.80064,7.75669,7.78997,64103.901591692,0
+MIY.US,D,20100513,000000,7.8104,7.8104,7.77812,7.8104,43702.603031172,0
+MIY.US,D,20100514,000000,7.80725,7.80725,7.76379,7.80064,41998.444530211,0
+MIY.US,D,20100517,000000,7.80725,7.82108,7.73831,7.75669,66371.050066826,0
+MIY.US,D,20100518,000000,7.76379,7.78404,7.75669,7.75669,32429.640113052,0
+MIY.US,D,20100519,000000,7.75669,7.76379,7.70799,7.76379,31711.726638791,0
+MIY.US,D,20100520,000000,7.68617,7.8271,7.68617,7.78404,38985.030567728,0
+MIY.US,D,20100521,000000,7.75669,7.78997,7.72014,7.78404,57125.25608449,0
+MIY.US,D,20100524,000000,7.7954,7.8104,7.78404,7.7954,64929.14768693,0
+MIY.US,D,20100525,000000,7.76992,7.77812,7.73831,7.75669,47440.005899292,0
+MIY.US,D,20100526,000000,7.72014,7.83322,7.72014,7.82108,82511.446088997,0
+MIY.US,D,20100527,000000,7.83677,7.84803,7.81644,7.83322,84173.076570326,0
+MIY.US,D,20100528,000000,7.8271,7.8422,7.81644,7.83322,23961.501346842,0
+MIY.US,D,20100601,000000,7.87125,7.87125,7.81644,7.85366,66719.374799049,0
+MIY.US,D,20100602,000000,7.86671,7.8898,7.8422,7.8898,44004.349456178,0
+MIY.US,D,20100603,000000,7.91459,7.91459,7.86671,7.89514,43064.682736695,0
+MIY.US,D,20100604,000000,7.87747,7.8898,7.86671,7.87747,65594.407422598,0
+MIY.US,D,20100607,000000,7.90106,7.90106,7.8831,7.8898,53633.908187097,0
+MIY.US,D,20100608,000000,7.89514,7.90778,7.8831,7.90106,36079.961798117,0
+MIY.US,D,20100609,000000,7.91459,7.91459,7.8831,7.90778,36818.126710298,0
+MIY.US,D,20100610,000000,7.90106,7.91459,7.8831,7.90778,36621.687762474,0
+MIY.US,D,20100611,000000,7.87125,7.87747,7.83677,7.87747,34353.526715444,0
+MIY.US,D,20100614,000000,7.8898,7.89514,7.85979,7.89514,39207.796384848,0
+MIY.US,D,20100615,000000,7.87747,7.89514,7.85979,7.8898,85862.046492847,0
+MIY.US,D,20100616,000000,7.85366,7.87125,7.8271,7.83322,49930.932763442,0
+MIY.US,D,20100617,000000,7.84803,7.84803,7.8104,7.83322,47121.045752053,0
+MIY.US,D,20100618,000000,7.8104,7.86671,7.8104,7.86671,82559.036968109,0
+MIY.US,D,20100621,000000,7.87125,7.87125,7.8271,7.83322,35887.573137878,0
+MIY.US,D,20100622,000000,7.86671,7.86671,7.8104,7.81644,39305.003286863,0
+MIY.US,D,20100623,000000,7.81644,7.83322,7.80725,7.81644,51669.518708866,0
+MIY.US,D,20100624,000000,7.83322,7.83677,7.82108,7.83677,40009.753326477,0
+MIY.US,D,20100625,000000,7.83322,7.84803,7.8271,7.8271,33778.385878519,0
+MIY.US,D,20100628,000000,7.85979,7.87125,7.83677,7.87125,32520.771583692,0
+MIY.US,D,20100629,000000,7.86671,7.87125,7.8422,7.85979,23689.119506819,0
+MIY.US,D,20100630,000000,7.87125,7.8898,7.85979,7.8831,53439.494383066,0
+MIY.US,D,20100701,000000,7.91923,7.91923,7.87747,7.91459,60547.749092956,0
+MIY.US,D,20100702,000000,7.91459,7.92586,7.90106,7.91459,45722.683963684,0
+MIY.US,D,20100706,000000,7.91459,7.94077,7.90106,7.93731,21369.317293093,0
+MIY.US,D,20100707,000000,7.94077,7.94591,7.93731,7.94077,31054.56747829,0
+MIY.US,D,20100708,000000,7.9546,7.98333,7.94591,7.98333,51201.710492915,0
+MIY.US,D,20100709,000000,7.98748,7.99863,7.96151,7.96151,68491.375617042,0
+MIY.US,D,20100712,000000,7.96803,7.99252,7.96151,7.99252,57878.609575111,0
+MIY.US,D,20100713,000000,7.98333,8.00535,7.96803,7.97187,34246.194094469,0
+MIY.US,D,20100714,000000,7.99863,8.02284,7.97187,8.01188,40822.848558961,0
+MIY.US,D,20100715,000000,7.98333,8.04111,7.98333,8.04111,50010.925943225,0
+MIY.US,D,20100716,000000,8.05997,8.09789,8.05257,8.09789,42313.354389866,0
+MIY.US,D,20100719,000000,8.10195,8.10195,8.05257,8.07104,62398.730518836,0
+MIY.US,D,20100720,000000,8.0734,8.16672,8.0734,8.15606,69998.082598283,0
+MIY.US,D,20100721,000000,8.1453,8.16672,8.11321,8.16672,90755.806466194,0
+MIY.US,D,20100722,000000,8.15606,8.18648,8.13424,8.13424,64287.177104868,0
+MIY.US,D,20100723,000000,8.1453,8.16672,8.1453,8.16672,25968.418844704,0
+MIY.US,D,20100726,000000,8.13424,8.19853,8.13,8.13,85741.550437223,0
+MIY.US,D,20100727,000000,8.1453,8.1453,8.09789,8.11321,55611.461099978,0
+MIY.US,D,20100728,000000,8.10777,8.17908,8.10195,8.17908,32493.4321425,0
+MIY.US,D,20100729,000000,8.21334,8.24347,8.17334,8.19853,40411.744369186,0
+MIY.US,D,20100730,000000,8.13424,8.20673,8.11942,8.13424,81051.317414972,0
+MIY.US,D,20100802,000000,8.21334,8.25334,8.16672,8.24347,44224.07755761,0
+MIY.US,D,20100803,000000,8.21334,8.25936,8.17908,8.25936,75156.123836486,0
+MIY.US,D,20100804,000000,8.28682,8.32819,8.28001,8.31664,69842.1465263,0
+MIY.US,D,20100805,000000,8.31664,8.33768,8.30341,8.30341,36837.365576322,0
+MIY.US,D,20100806,000000,8.28001,8.39091,8.28001,8.39091,24631.82394199,0
+MIY.US,D,20100809,000000,8.42607,8.42607,8.38617,8.40493,39217.922103808,0
+MIY.US,D,20100810,000000,8.35733,8.41471,8.34114,8.41471,99625.936275116,0
+MIY.US,D,20100811,000000,8.41471,8.41471,8.36247,8.40939,69392.564604478,0
+MIY.US,D,20100812,000000,8.35733,8.38617,8.33768,8.36247,58891.181471107,0
+MIY.US,D,20100813,000000,8.38617,8.38617,8.33768,8.37431,26796.702655629,0
+MIY.US,D,20100816,000000,8.39091,8.39091,8.34667,8.38617,27606.760172426,0
+MIY.US,D,20100817,000000,8.38617,8.40493,8.36247,8.39091,45315.630061494,0
+MIY.US,D,20100818,000000,8.39812,8.39812,8.36247,8.37431,29615.70281408,0
+MIY.US,D,20100819,000000,8.37431,8.37946,8.35191,8.37431,29936.688105112,0
+MIY.US,D,20100820,000000,8.37946,8.39812,8.33768,8.39812,27258.435440203,0
+MIY.US,D,20100823,000000,8.32819,8.39091,8.32819,8.38617,47500.760213052,0
+MIY.US,D,20100824,000000,8.38617,8.40939,8.38617,8.40939,27493.352120075,0
+MIY.US,D,20100825,000000,8.42015,8.44494,8.42015,8.44494,25159.373899803,0
+MIY.US,D,20100826,000000,8.41471,8.48265,8.41471,8.48265,52415.784196216,0
+MIY.US,D,20100827,000000,8.51673,8.51673,8.44494,8.48265,77901.20624653,0
+MIY.US,D,20100830,000000,8.45668,8.5351,8.45668,8.52227,46954.983961111,0
+MIY.US,D,20100831,000000,8.54912,8.55346,8.50784,8.53589,50062.567109921,0
+MIY.US,D,20100901,000000,8.65765,8.65765,8.41471,8.43171,100021.85188645,0
+MIY.US,D,20100902,000000,8.41471,8.4629,8.39091,8.41471,78339.649877495,0
+MIY.US,D,20100903,000000,8.44494,8.45007,8.32217,8.35191,62746.042679163,0
+MIY.US,D,20100907,000000,8.35733,8.42015,8.35733,8.40939,61353.756322169,0
+MIY.US,D,20100908,000000,8.40493,8.45668,8.37946,8.43171,39122.740345583,0
+MIY.US,D,20100909,000000,8.43881,8.48265,8.42015,8.48265,40948.407474064,0
+MIY.US,D,20100910,000000,8.47772,8.50586,8.43171,8.43881,71484.538141605,0
+MIY.US,D,20100913,000000,8.42607,8.42607,8.35733,8.40493,75056.891790678,0
+MIY.US,D,20100914,000000,8.40493,8.42015,8.36711,8.36711,50939.454371853,0
+MIY.US,D,20100915,000000,8.36247,8.37946,8.19853,8.21996,70701.820066001,0
+MIY.US,D,20100916,000000,8.24347,8.28001,8.20258,8.24839,63264.479489912,0
+MIY.US,D,20100917,000000,8.225,8.28001,8.225,8.28001,72866.698779639,0
+MIY.US,D,20100920,000000,8.27487,8.32217,8.27487,8.28001,60540.661089684,0
+MIY.US,D,20100921,000000,8.31042,8.33323,8.27487,8.32819,62745.030107266,0
+MIY.US,D,20100922,000000,8.35191,8.36711,8.33323,8.36247,52043.157738488,0
+MIY.US,D,20100923,000000,8.37431,8.37946,8.36247,8.37946,50912.114930661,0
+MIY.US,D,20100924,000000,8.39091,8.40493,8.33323,8.35733,33709.530989591,0
+MIY.US,D,20100927,000000,8.34114,8.37946,8.34114,8.37946,42176.657183907,0
+MIY.US,D,20100928,000000,8.37946,8.39812,8.33768,8.37946,78169.537798968,0
+MIY.US,D,20100929,000000,8.37946,8.38617,8.31042,8.35733,83784.248962264,0
+MIY.US,D,20100930,000000,8.34302,8.36997,8.28188,8.32316,97960.255506203,0
+MIY.US,D,20101001,000000,8.33768,8.36247,8.32217,8.36247,58213.770872686,0
+MIY.US,D,20101004,000000,8.34114,8.37946,8.31042,8.35733,64639.552124674,0
+MIY.US,D,20101005,000000,8.34114,8.36711,8.29403,8.34114,56128.885338831,0
+MIY.US,D,20101006,000000,8.33768,8.33768,8.27487,8.32217,59066.356409114,0
+MIY.US,D,20101007,000000,8.31664,8.32819,8.30064,8.30064,61079.349338353,0
+MIY.US,D,20101008,000000,8.31664,8.32217,8.30064,8.30064,51892.284525984,0
+MIY.US,D,20101011,000000,8.31042,8.32217,8.26539,8.30064,67113.265266591,0
+MIY.US,D,20101012,000000,8.27487,8.32819,8.27092,8.32819,72979.094260094,0
+MIY.US,D,20101013,000000,8.29403,8.31042,8.25936,8.29403,63887.21120595,0
+MIY.US,D,20101014,000000,8.27092,8.30341,8.25936,8.28001,50603.280502383,0
+MIY.US,D,20101015,000000,8.25334,8.26539,8.23072,8.24347,31895.002151966,0
+MIY.US,D,20101018,000000,8.23072,8.24839,8.17334,8.20258,73925.848982851,0
+MIY.US,D,20101019,000000,8.21334,8.21334,8.17334,8.20673,50344.062097008,0
+MIY.US,D,20101020,000000,8.21996,8.24839,8.19853,8.24839,53439.494383066,0
+MIY.US,D,20101021,000000,8.13424,8.26539,8.13424,8.25334,71387.33123959,0
+MIY.US,D,20101022,000000,8.25334,8.26539,8.17908,8.17908,71005.591634799,0
+MIY.US,D,20101025,000000,8.19853,8.225,8.19161,8.21334,34376.815869052,0
+MIY.US,D,20101026,000000,8.21996,8.26539,8.19853,8.25936,36547.770014068,0
+MIY.US,D,20101027,000000,8.26539,8.28682,8.24839,8.25936,63653.307097975,0
+MIY.US,D,20101028,000000,8.25936,8.27092,8.225,8.26539,96398.869642578,0
+MIY.US,D,20101029,000000,8.25413,8.2968,8.24839,8.28287,48072.863334289,0
+MIY.US,D,20101101,000000,8.35191,8.35191,8.24347,8.29403,43171.002785774,0
+MIY.US,D,20101102,000000,8.30064,8.33323,8.27487,8.33323,25300.121393347,0
+MIY.US,D,20101103,000000,8.33323,8.38617,8.32217,8.38617,38216.488498668,0
+MIY.US,D,20101104,000000,8.37946,8.39091,8.36711,8.39091,52447.17392499,0
+MIY.US,D,20101105,000000,8.37431,8.41471,8.36247,8.40939,70360.58333705,0
+MIY.US,D,20101108,000000,8.40493,8.40493,8.32217,8.34667,58836.502588722,0
+MIY.US,D,20101109,000000,8.34667,8.34667,8.23803,8.24347,63787.979160141,0
+MIY.US,D,20101110,000000,8.225,8.225,7.96151,7.97781,117406.6987688,0
+MIY.US,D,20101111,000000,7.96151,7.96151,7.62859,7.69071,184741.71728062,0
+MIY.US,D,20101112,000000,7.63205,7.75027,7.58653,7.69071,83382.257919553,0
+MIY.US,D,20101115,000000,7.69535,7.69535,7.47108,7.48836,162886.36547744,0
+MIY.US,D,20101116,000000,7.45261,7.51087,7.22418,7.50574,297013.66396482,0
+MIY.US,D,20101117,000000,7.52193,7.70799,7.51087,7.68083,99922.619840643,0
+MIY.US,D,20101118,000000,7.76992,7.76992,7.55827,7.71402,143035.90602834,0
+MIY.US,D,20101119,000000,7.66168,7.75669,7.66168,7.75669,78271.807560464,0
+MIY.US,D,20101122,000000,7.73831,7.86671,7.72558,7.86671,127361.29307833,0
+MIY.US,D,20101123,000000,7.83322,7.87747,7.83322,7.8422,55278.324946195,0
+MIY.US,D,20101124,000000,7.85979,7.8831,7.8422,7.8422,52535.267679942,0
+MIY.US,D,20101126,000000,7.8422,7.95124,7.8422,7.95124,23706.33322905,0
+MIY.US,D,20101129,000000,7.94077,8.07983,7.94077,8.07983,78466.221364495,0
+MIY.US,D,20101130,000000,8.09148,8.13523,8.04624,8.09701,95840.942527884,0
+MIY.US,D,20101201,000000,8.33323,8.33323,7.91923,7.99252,67549.683753766,0
+MIY.US,D,20101202,000000,7.98748,7.98748,7.8271,7.85979,74601.23443748,0
+MIY.US,D,20101203,000000,7.87747,7.99252,7.87747,7.90106,45417.89982299,0
+MIY.US,D,20101206,000000,7.91459,7.9546,7.78997,7.84803,72017.150958899,0
+MIY.US,D,20101207,000000,7.8271,7.83322,7.5803,7.60332,102193.81860336,0
+MIY.US,D,20101208,000000,7.59709,7.59709,7.51087,7.52193,65592.382278806,0
+MIY.US,D,20101209,000000,7.51542,7.54711,7.44609,7.54711,109080.32006803,0
+MIY.US,D,20101210,000000,7.47108,7.48836,7.41231,7.47108,98215.423623994,0
+MIY.US,D,20101213,000000,7.42258,7.42258,7.30526,7.36037,75048.79121551,0
+MIY.US,D,20101214,000000,7.34852,7.35366,7.18961,7.23642,154696.68398263,0
+MIY.US,D,20101215,000000,7.21351,7.32353,7.1589,7.3178,198713.18430156,0
+MIY.US,D,20101216,000000,7.28274,7.49606,7.28274,7.48984,113771.56566218,0
+MIY.US,D,20101217,000000,7.4938,7.5331,7.45261,7.5006,79529.42185529,0
+MIY.US,D,20101220,000000,7.50574,7.51542,7.1589,7.31128,195704.83319856,0
+MIY.US,D,20101221,000000,7.28769,7.28769,7.13461,7.14389,117385.43475899,0
+MIY.US,D,20101222,000000,7.13766,7.38772,7.12364,7.342,133780.99889895,0
+MIY.US,D,20101223,000000,7.342,7.342,7.25894,7.27169,78295.096714072,0
+MIY.US,D,20101227,000000,7.2783,7.35366,7.23642,7.31128,75632.032627604,0
+MIY.US,D,20101228,000000,7.29942,7.31128,7.24768,7.27169,88055.277219574,0
+MIY.US,D,20101229,000000,7.27523,7.3345,7.20876,7.3345,92614.888467243,0
+MIY.US,D,20101230,000000,7.30329,7.40757,7.28037,7.39198,81981.870987392,0
+MIY.US,D,20101231,000000,7.41468,7.47621,7.40441,7.47018,50056.491678546,0
+MIY.US,D,20110103,000000,7.47108,7.47108,7.38279,7.40668,65389.867899607,0
+MIY.US,D,20110104,000000,7.42258,7.45261,7.42258,7.43977,50295.458646,0
+MIY.US,D,20110105,000000,7.43345,7.43977,7.39839,7.41715,44927.815025326,0
+MIY.US,D,20110106,000000,7.41715,7.45261,7.39198,7.41231,84190.290292559,0
+MIY.US,D,20110107,000000,7.39839,7.41715,7.37004,7.37695,44509.62283228,0
+MIY.US,D,20110110,000000,7.36037,7.39198,7.32975,7.34852,94582.315661161,0
+MIY.US,D,20110111,000000,7.32975,7.32975,7.27169,7.32975,41622.780356797,0
+MIY.US,D,20110112,000000,7.24768,7.28769,7.17154,7.18961,85558.274924048,0
+MIY.US,D,20110113,000000,7.1589,7.17796,7.02469,7.06162,123256.32661197,0
+MIY.US,D,20110114,000000,7.02469,7.02469,6.81522,6.9205,292478.35444266,0
+MIY.US,D,20110118,000000,6.90875,6.90875,6.79813,6.86559,280916.80853418,0
+MIY.US,D,20110119,000000,6.89492,6.89492,6.77779,6.86874,171456.77400515,0
+MIY.US,D,20110120,000000,6.88188,7.04938,6.86085,7.04938,160808.56794686,0
+MIY.US,D,20110121,000000,7.04938,7.21973,7.04938,7.15298,122377.41420623,0
+MIY.US,D,20110124,000000,7.20157,7.23051,7.17154,7.21973,110355.14808509,0
+MIY.US,D,20110125,000000,7.18961,7.22418,7.17154,7.20719,110366.28637594,0
+MIY.US,D,20110126,000000,7.19514,7.24768,7.19514,7.21973,60329.033563421,0
+MIY.US,D,20110127,000000,7.21351,7.24147,7.18389,7.23051,79163.883400836,0
+MIY.US,D,20110128,000000,7.23051,7.23051,7.14389,7.18961,90779.095619802,0
+MIY.US,D,20110131,000000,7.16907,7.23208,7.14616,7.22576,110296.41891511,0
+MIY.US,D,20110201,000000,7.21351,7.2628,7.20157,7.25381,58939.784922114,0
+MIY.US,D,20110202,000000,7.23642,7.26734,7.23051,7.24147,49864.103018306,0
+MIY.US,D,20110203,000000,7.27169,7.27169,7.23642,7.25894,71694.140524077,0
+MIY.US,D,20110204,000000,7.24147,7.25894,7.20157,7.23642,60822.15607677,0
+MIY.US,D,20110207,000000,7.24147,7.26734,7.18961,7.18961,54108.80440632,0
+MIY.US,D,20110208,000000,7.14912,7.24147,7.14912,7.18389,33512.079469872,0
+MIY.US,D,20110209,000000,7.18389,7.21973,7.15298,7.18389,38717.711587185,0
+MIY.US,D,20110210,000000,7.17065,7.20719,7.13391,7.20157,50938.441799957,0
+MIY.US,D,20110211,000000,7.15298,7.22418,7.15298,7.1589,51015.397264053,0
+MIY.US,D,20110214,000000,7.14912,7.1589,7.1194,7.1194,27584.483590714,0
+MIY.US,D,20110215,000000,7.03723,7.1194,7.01975,7.01975,131837.87343053,0
+MIY.US,D,20110216,000000,7.01975,7.13461,7.01531,7.1194,120263.1640874,0
+MIY.US,D,20110218,000000,7.25381,7.27169,7.22418,7.25381,60619.641697571,0
+MIY.US,D,20110222,000000,7.20719,7.20719,7.13766,7.17154,89114.427422785,0
+MIY.US,D,20110223,000000,7.14389,7.23642,7.13766,7.18961,55818.025766761,0
+MIY.US,D,20110224,000000,7.21973,7.23642,7.19514,7.19514,47575.690533356,0
+MIY.US,D,20110225,000000,7.21351,7.23051,7.18389,7.20157,26469.641933222,0
+MIY.US,D,20110228,000000,7.22122,7.24304,7.18467,7.2143,77467.825475042,0
+MIY.US,D,20110301,000000,7.26734,7.26734,7.20562,7.25381,50912.114930661,0
+MIY.US,D,20110302,000000,7.25381,7.31228,7.24768,7.29942,57735.836937776,0
+MIY.US,D,20110303,000000,7.3178,7.3178,7.24768,7.24768,71344.803219957,0
+MIY.US,D,20110304,000000,7.25381,7.29942,7.24147,7.28274,92341.494055324,0
+MIY.US,D,20110307,000000,7.27909,7.28274,7.25381,7.26734,63462.943581528,0
+MIY.US,D,20110308,000000,7.26734,7.33657,7.26734,7.30615,51539.909506179,0
+MIY.US,D,20110309,000000,7.29942,7.29942,7.25894,7.25894,49303.138187924,0
+MIY.US,D,20110310,000000,7.2783,7.2783,7.21253,7.21875,26752.149492205,0
+MIY.US,D,20110311,000000,7.20719,7.25894,7.20719,7.23051,25413.529445698,0
+MIY.US,D,20110314,000000,7.20157,7.28769,7.20157,7.28769,41468.869428606,0
+MIY.US,D,20110315,000000,7.25381,7.2938,7.24147,7.28769,52975.736454701,0
+MIY.US,D,20110316,000000,7.28769,7.3178,7.25381,7.25894,33046.296397714,0
+MIY.US,D,20110317,000000,7.28492,7.3345,7.26417,7.32728,29725.060578848,0
+MIY.US,D,20110318,000000,7.34279,7.34921,7.32353,7.34279,24096.173409008,0
+MIY.US,D,20110321,000000,7.34279,7.37173,7.32353,7.33054,31428.206507912,0
+MIY.US,D,20110322,000000,7.33657,7.34921,7.2938,7.32353,41320.021359894,0
+MIY.US,D,20110323,000000,7.34279,7.35513,7.3178,7.34279,42073.374850515,0
+MIY.US,D,20110324,000000,7.36115,7.36669,7.33054,7.34921,48358.40860896,0
+MIY.US,D,20110325,000000,7.36669,7.38347,7.35513,7.36669,16372.274986353,0
+MIY.US,D,20110328,000000,7.36669,7.40017,7.33054,7.34279,66063.228210444,0
+MIY.US,D,20110329,000000,7.35513,7.36115,7.33054,7.33657,36351.331066244,0
+MIY.US,D,20110330,000000,7.34279,7.34921,7.30615,7.32353,27620.936178969,0
+MIY.US,D,20110331,000000,7.31908,7.33874,7.31228,7.33261,22532.762401592,0
+MIY.US,D,20110401,000000,7.36195,7.38901,7.33657,7.34921,44494.434253841,0
+MIY.US,D,20110404,000000,7.37173,7.37765,7.33657,7.37765,18729.542360232,0
+MIY.US,D,20110405,000000,7.40234,7.40234,7.374,7.38526,44351.661616506,0
+MIY.US,D,20110406,000000,7.39375,7.40441,7.37765,7.39375,20712.158132592,0
+MIY.US,D,20110407,000000,7.40234,7.42752,7.40234,7.42752,33983.937973406,0
+MIY.US,D,20110408,000000,7.414,7.43592,7.40441,7.40441,34134.81118591,0
+MIY.US,D,20110411,000000,7.4296,7.4296,7.36195,7.36195,22314.046872056,0
+MIY.US,D,20110412,000000,7.38526,7.38526,7.32668,7.32668,46920.556516647,0
+MIY.US,D,20110413,000000,7.33657,7.34921,7.29291,7.29291,32891.372897627,0
+MIY.US,D,20110414,000000,7.29291,7.30615,7.27169,7.28769,19153.809984653,0
+MIY.US,D,20110415,000000,7.28274,7.29291,7.2783,7.29291,18159.464382787,0
+MIY.US,D,20110418,000000,7.2783,7.33054,7.2783,7.31228,49980.548786345,0
+MIY.US,D,20110419,000000,7.3178,7.37765,7.3178,7.34279,29183.334614491,0
+MIY.US,D,20110420,000000,7.38347,7.39375,7.36195,7.37173,44059.028338563,0
+MIY.US,D,20110421,000000,7.39375,7.43592,7.39375,7.4296,52302.376143864,0
+MIY.US,D,20110425,000000,7.4296,7.4296,7.38347,7.38347,39019.458012191,0
+MIY.US,D,20110426,000000,7.41153,7.41537,7.38052,7.39691,36999.377079681,0
+MIY.US,D,20110427,000000,7.414,7.44204,7.40017,7.4296,39106.539195249,0
+MIY.US,D,20110428,000000,7.4296,7.44866,7.414,7.44866,24652.07537991,0
+MIY.US,D,20110429,000000,7.42752,7.47255,7.4218,7.46663,24654.100523702,0
+MIY.US,D,20110502,000000,7.47255,7.5731,7.46732,7.56084,54716.347543917,0
+MIY.US,D,20110503,000000,7.57961,7.65052,7.5731,7.6443,50265.08148912,0
+MIY.US,D,20110504,000000,7.64044,7.64044,7.50574,7.55976,85270.704505586,0
+MIY.US,D,20110505,000000,7.51314,7.58484,7.48461,7.51314,59929.067664503,0
+MIY.US,D,20110506,000000,7.52193,7.55235,7.50574,7.55235,22478.083519207,0
+MIY.US,D,20110509,000000,7.55235,7.55976,7.54386,7.55976,21356.153858445,0
+MIY.US,D,20110510,000000,7.55976,7.64686,7.54711,7.64686,81671.011415321,0
+MIY.US,D,20110511,000000,7.63877,7.65052,7.60904,7.61477,45431.063257637,0
+MIY.US,D,20110512,000000,7.64686,7.67926,7.61763,7.6529,31770.455808759,0
+MIY.US,D,20110513,000000,7.66395,7.67926,7.63472,7.6754,21315.650982605,0
+MIY.US,D,20110516,000000,7.66889,7.68982,7.64686,7.65901,52653.738591774,0
+MIY.US,D,20110517,000000,7.64686,7.6754,7.64044,7.65901,42778.124890128,0
+MIY.US,D,20110518,000000,7.64044,7.68982,7.63472,7.67926,33813.825894879,0
+MIY.US,D,20110519,000000,7.67926,7.69989,7.64686,7.66889,53810.095697001,0
+MIY.US,D,20110520,000000,7.67748,7.67748,7.63205,7.6443,48784.701377174,0
+MIY.US,D,20110523,000000,7.66889,7.68982,7.66395,7.68982,36363.481928996,0
+MIY.US,D,20110524,000000,7.68982,7.77328,7.68982,7.75027,47745.802611883,0
+MIY.US,D,20110525,000000,7.72458,7.7954,7.69989,7.69989,56378.990597142,0
+MIY.US,D,20110526,000000,7.69989,7.80725,7.69989,7.7954,50099.019698176,0
+MIY.US,D,20110527,000000,7.79905,7.8192,7.79905,7.80558,22108.49477717,0
+MIY.US,D,20110531,000000,7.80813,7.84152,7.80813,7.82553,26273.202985398,0
+MIY.US,D,20110601,000000,7.86146,7.92832,7.82799,7.82799,55934.4715348,0
+MIY.US,D,20110602,000000,7.87125,7.87747,7.80982,7.81397,51099.440731421,0
+MIY.US,D,20110603,000000,7.83134,7.83134,7.80558,7.80558,41835.420454955,0
+MIY.US,D,20110606,000000,7.80982,7.85298,7.80982,7.83579,25919.815393696,0
+MIY.US,D,20110607,000000,7.83392,7.87569,7.82907,7.83392,48368.53432792,0
+MIY.US,D,20110608,000000,7.83925,7.85139,7.80725,7.80725,52982.824457973,0
+MIY.US,D,20110609,000000,7.83392,7.83925,7.76992,7.79135,46675.514117815,0
+MIY.US,D,20110610,000000,7.78246,7.79905,7.77061,7.77061,57666.982048848,0
+MIY.US,D,20110613,000000,7.77061,7.81397,7.77061,7.78246,57366.248195738,0
+MIY.US,D,20110614,000000,7.81397,7.81397,7.77061,7.7874,22666.421891862,0
+MIY.US,D,20110615,000000,7.7874,7.79282,7.76705,7.76705,43858.539103156,0
+MIY.US,D,20110616,000000,7.79135,7.80725,7.77505,7.80725,23375.22221906,0
+MIY.US,D,20110617,000000,7.8192,7.85298,7.7874,7.83579,26733.923198078,0
+MIY.US,D,20110620,000000,7.83579,7.86671,7.83579,7.85979,21570.819100395,0
+MIY.US,D,20110621,000000,7.87747,7.90857,7.87125,7.8898,26578.99969799,0
+MIY.US,D,20110622,000000,7.90106,7.94758,7.8263,7.83579,91571.939414367,0
+MIY.US,D,20110623,000000,7.81397,7.84152,7.78246,7.83579,93632.523222717,0
+MIY.US,D,20110624,000000,7.86404,7.86404,7.82383,7.84547,30833.826804964,0
+MIY.US,D,20110627,000000,7.84725,7.85979,7.79282,7.80558,36661.178066418,0
+MIY.US,D,20110628,000000,7.8192,7.85298,7.77653,7.77653,73331.469279901,0
+MIY.US,D,20110629,000000,7.80558,7.80558,7.71639,7.7478,75024.489490006,0
+MIY.US,D,20110630,000000,7.75412,7.77328,7.69071,7.72221,73934.962129914,0
+MIY.US,D,20110701,000000,7.77505,7.77505,7.71964,7.74345,50657.959384766,0
+MIY.US,D,20110705,000000,7.73477,7.8113,7.73477,7.8113,46152.014447586,0
+MIY.US,D,20110706,000000,7.81297,7.85791,7.80725,7.83392,46398.069418313,0
+MIY.US,D,20110707,000000,7.82206,7.88665,7.82206,7.86226,39718.13262043,0
+MIY.US,D,20110708,000000,7.84389,7.88665,7.84389,7.87401,19143.684265693,0
+MIY.US,D,20110711,000000,7.83392,7.90018,7.83392,7.89377,35597.977575623,0
+MIY.US,D,20110712,000000,7.86868,7.89237,7.86226,7.88665,50706.562835774,0
+MIY.US,D,20110713,000000,7.89377,7.91282,7.85139,7.85139,27421.459515458,0
+MIY.US,D,20110714,000000,7.86404,7.88803,7.85702,7.88072,28345.937656502,0
+MIY.US,D,20110715,000000,7.87569,7.88803,7.86404,7.87569,49190.742707469,0
+MIY.US,D,20110718,000000,7.87569,7.88072,7.82383,7.82383,39791.037796941,0
+MIY.US,D,20110719,000000,7.85791,7.85791,7.81297,7.84003,48233.862265754,0
+MIY.US,D,20110720,000000,7.83925,7.88803,7.83925,7.88803,22914.502006381,0
+MIY.US,D,20110721,000000,7.9062,7.96803,7.88072,7.94077,47798.456350475,0
+MIY.US,D,20110722,000000,7.95124,7.96081,7.94077,7.94531,32752.650547875,0
+MIY.US,D,20110725,000000,7.91923,7.95124,7.9062,7.91923,24711.817121775,0
+MIY.US,D,20110726,000000,7.80725,7.8898,7.80321,7.80725,54984.679096355,0
+MIY.US,D,20110727,000000,7.81693,7.82383,7.7315,7.76379,41332.172222646,0
+MIY.US,D,20110728,000000,7.78503,7.78503,7.71867,7.74345,41303.820209559,0
+MIY.US,D,20110729,000000,7.73752,7.77575,7.60726,7.71165,22267.46856484,0
+MIY.US,D,20110801,000000,7.81297,7.82383,7.75027,7.77891,14065.636207276,0
+MIY.US,D,20110802,000000,7.77969,7.85298,7.77969,7.84073,32370.910943085,0
+MIY.US,D,20110803,000000,7.8113,7.96803,7.8113,7.9301,37921.830076933,0
+MIY.US,D,20110804,000000,7.95192,7.97612,7.84645,7.85218,49442.873109571,0
+MIY.US,D,20110805,000000,7.84952,7.86868,7.77722,7.80725,37782.095155286,0
+MIY.US,D,20110808,000000,7.77722,7.77722,7.5169,7.5722,71333.664929102,0
+MIY.US,D,20110809,000000,7.52806,7.62781,7.47018,7.58959,64369.195428444,0
+MIY.US,D,20110810,000000,7.5169,7.73477,7.5169,7.71708,40191.00369586,0
+MIY.US,D,20110811,000000,7.72399,7.80064,7.71165,7.76853,29265.352938066,0
+MIY.US,D,20110812,000000,7.80064,7.87904,7.79451,7.87904,22066.979329433,0
+MIY.US,D,20110815,000000,7.95124,8.02551,7.95124,8.01336,42754.83573652,0
+MIY.US,D,20110816,000000,8.02551,8.02551,7.99321,8.02551,54689.008102725,0
+MIY.US,D,20110817,000000,8.02551,8.07833,8.02551,8.0734,47028.901709518,0
+MIY.US,D,20110818,000000,8.02551,8.05078,7.95124,8.00625,49272.761031044,0
+MIY.US,D,20110819,000000,7.99321,8.06827,7.99321,8.01998,30858.128530468,0
+MIY.US,D,20110822,000000,8.05078,8.0734,7.98817,8.04447,34240.118663093,0
+MIY.US,D,20110823,000000,8.05711,8.11844,7.90433,7.91184,113901.17486487,0
+MIY.US,D,20110824,000000,7.93652,7.99321,7.90433,7.99321,33494.86574764,0
+MIY.US,D,20110825,000000,7.98413,8.01336,7.9546,8.01336,40644.635905265,0
+MIY.US,D,20110826,000000,8.00348,8.01109,7.9865,7.99015,15249.332753694,0
+MIY.US,D,20110829,000000,8.03804,8.07833,8.02551,8.02551,29321.044392346,0
+MIY.US,D,20110830,000000,8.05711,8.10195,8.05078,8.10195,22185.450241265,0
+MIY.US,D,20110831,000000,8.13523,8.14145,8.11844,8.14145,42181.720043386,0
+MIY.US,D,20110901,000000,8.14046,8.16842,8.13523,8.15696,34303.91069254,0
+MIY.US,D,20110902,000000,8.14243,8.20258,8.13523,8.15231,27929.770607249,0
+MIY.US,D,20110906,000000,8.15773,8.17571,8.01908,8.01908,97651.421077924,0
+MIY.US,D,20110907,000000,8.0734,8.09059,8.01256,8.06224,49402.370233731,0
+MIY.US,D,20110908,000000,8.02372,8.0734,8.02372,8.03627,46592.483222344,0
+MIY.US,D,20110909,000000,8.03449,8.07558,8.03449,8.04783,28718.564114229,0
+MIY.US,D,20110912,000000,8.04783,8.11597,8.02788,8.11597,16976.780408263,0
+MIY.US,D,20110913,000000,8.15073,8.16575,8.09493,8.15606,29792.902895881,0
+MIY.US,D,20110914,000000,8.17334,8.18737,8.1453,8.15073,22155.073084385,0
+MIY.US,D,20110915,000000,8.16575,8.16575,8.11597,8.11597,73462.091054484,0
+MIY.US,D,20110916,000000,8.13344,8.1453,8.09493,8.11597,29632.916536314,0
+MIY.US,D,20110919,000000,8.13344,8.15073,8.12338,8.1453,15622.971783316,0
+MIY.US,D,20110920,000000,8.16575,8.19261,8.1453,8.1606,42491.567043561,0
+MIY.US,D,20110921,000000,8.17908,8.21493,8.17908,8.18737,36133.628108605,0
+MIY.US,D,20110922,000000,8.18737,8.18737,8.1453,8.15606,34929.680124265,0
+MIY.US,D,20110923,000000,8.20514,8.21818,8.15773,8.20514,30221.220807886,0
+MIY.US,D,20110926,000000,8.21493,8.22657,8.17908,8.19853,36787.749553418,0
+MIY.US,D,20110927,000000,8.22163,8.26272,8.20258,8.24584,45821.916009492,0
+MIY.US,D,20110928,000000,8.20258,8.26825,8.17334,8.23349,103160.82476404,0
+MIY.US,D,20110929,000000,8.24584,8.29235,8.22657,8.29235,30923.945703707,0
+MIY.US,D,20110930,000000,8.31389,8.36997,8.30677,8.35911,36687.504935715,0
+MIY.US,D,20111003,000000,8.41373,8.41373,8.36335,8.39556,48360.433752753,0
+MIY.US,D,20111004,000000,8.40682,8.41116,8.28287,8.30677,53279.508023499,0
+MIY.US,D,20111005,000000,8.32543,8.38716,8.31299,8.368,56450.883201757,0
+MIY.US,D,20111006,000000,8.38024,8.38716,8.31931,8.37431,36121.477245853,0
+MIY.US,D,20111007,000000,8.36247,8.40682,8.35733,8.38617,41540.762033222,0
+MIY.US,D,20111010,000000,8.38617,8.43505,8.38617,8.42202,47188.888069086,0
+MIY.US,D,20111011,000000,8.42202,8.43505,8.39269,8.41748,43988.148305844,0
+MIY.US,D,20111012,000000,8.45382,8.47683,8.41748,8.47169,73389.185877973,0
+MIY.US,D,20111013,000000,8.50034,8.53589,8.47169,8.53233,52842.076964429,0
+MIY.US,D,20111014,000000,8.53589,8.54912,8.51762,8.53233,41221.801885983,0
+MIY.US,D,20111017,000000,8.53233,8.53589,8.46113,8.46113,51827.479924642,0
+MIY.US,D,20111018,000000,8.44247,8.48167,8.42202,8.44858,17285.614836542,0
+MIY.US,D,20111019,000000,8.49342,8.50586,8.44858,8.50034,62591.119179075,0
+MIY.US,D,20111020,000000,8.48908,8.52947,8.41116,8.41116,74489.851528921,0
+MIY.US,D,20111021,000000,8.42379,8.46745,8.42379,8.44315,39618.900574621,0
+MIY.US,D,20111024,000000,8.44247,8.49342,8.35733,8.37431,63277.64292456,0
+MIY.US,D,20111025,000000,8.34934,8.38528,8.32889,8.35565,50704.537691983,0
+MIY.US,D,20111026,000000,8.43505,8.46656,8.38617,8.38617,48558.897844367,0
+MIY.US,D,20111027,000000,8.44858,8.46656,8.39269,8.41116,37185.690308544,0
+MIY.US,D,20111028,000000,8.41293,8.43071,8.37431,8.37431,28235.567319839,0
+MIY.US,D,20111031,000000,8.36335,8.42112,8.33688,8.33688,79982.0414928,0
+MIY.US,D,20111101,000000,8.34302,8.39812,8.32316,8.37254,61057.072756642,0
+MIY.US,D,20111102,000000,8.41748,8.43505,8.37431,8.37431,66567.48901465,0
+MIY.US,D,20111103,000000,8.37758,8.44147,8.37254,8.37758,83661.727762849,0
+MIY.US,D,20111104,000000,8.3917,8.42991,8.3917,8.41837,44061.053482355,0
+MIY.US,D,20111107,000000,8.44928,8.52483,8.43605,8.52483,97618.006205356,0
+MIY.US,D,20111108,000000,8.56345,8.60729,8.52483,8.56345,68623.009963521,0
+MIY.US,D,20111109,000000,8.55011,8.57006,8.5184,8.5184,47743.777468091,0
+MIY.US,D,20111110,000000,8.57006,8.65242,8.46113,8.46656,55902.069234128,0
+MIY.US,D,20111111,000000,8.53421,8.56345,8.50883,8.52947,37241.381762824,0
+MIY.US,D,20111114,000000,8.53421,8.53846,8.50883,8.51406,23237.512441204,0
+MIY.US,D,20111115,000000,8.52483,8.53846,8.4952,8.52947,34105.446600926,0
+MIY.US,D,20111116,000000,8.53846,8.61884,8.53846,8.61884,30334.628860237,0
+MIY.US,D,20111117,000000,8.60729,8.65765,8.60729,8.65765,38118.269024757,0
+MIY.US,D,20111118,000000,8.66229,8.6932,8.66229,8.6932,33306.527374985,0
+MIY.US,D,20111121,000000,8.69617,8.69617,8.68057,8.6932,28407.704542159,0
+MIY.US,D,20111122,000000,8.6932,8.6932,8.66229,8.6932,35454.192366393,0
+MIY.US,D,20111123,000000,8.69617,8.69617,8.63159,8.66229,38413.940018387,0
+MIY.US,D,20111125,000000,8.6379,8.67957,8.6379,8.67957,11365.106960656,0
+MIY.US,D,20111128,000000,8.71563,8.71563,8.6459,8.6932,40122.148806932,0
+MIY.US,D,20111129,000000,8.69617,8.72086,8.67405,8.72086,33351.080538408,0
+MIY.US,D,20111130,000000,8.73192,8.76688,8.70813,8.73192,42488.529327873,0
+MIY.US,D,20111201,000000,8.73568,8.79127,8.72086,8.72086,53992.358638281,0
+MIY.US,D,20111202,000000,8.73192,8.79127,8.73192,8.79127,39421.449054903,0
+MIY.US,D,20111205,000000,8.82002,8.82456,8.76501,8.82456,42005.532533484,0
+MIY.US,D,20111206,000000,8.78763,8.84905,8.77547,8.84905,39573.334839303,0
+MIY.US,D,20111207,000000,8.86041,8.87819,8.837,8.87344,25195.82648806,0
+MIY.US,D,20111208,000000,8.87819,8.87819,8.87344,8.87819,33310.577662568,0
+MIY.US,D,20111209,000000,8.87443,8.88569,8.86791,8.88569,47757.953474636,0
+MIY.US,D,20111212,000000,8.88569,8.92756,8.86791,8.87443,36833.315288737,0
+MIY.US,D,20111213,000000,8.92756,8.92756,8.86406,8.87443,39991.527032349,0
+MIY.US,D,20111214,000000,8.89191,8.94543,8.86406,8.92194,26126.38006048,0
+MIY.US,D,20111215,000000,8.95403,8.95403,8.89191,8.89191,30625.236994389,0
+MIY.US,D,20111216,000000,8.9248,8.93043,8.91433,8.93043,27256.41029641,0
+MIY.US,D,20111219,000000,8.92194,8.92194,8.87443,8.90515,63471.044156695,0
+MIY.US,D,20111220,000000,8.90515,8.90968,8.87443,8.89191,50872.624626717,0
+MIY.US,D,20111221,000000,8.90515,9.03145,8.90515,9.02356,72394.840276104,0
+MIY.US,D,20111222,000000,9.05516,9.10216,9.0437,9.07135,48140.705651322,0
+MIY.US,D,20111223,000000,9.08271,9.12518,9.07037,9.12518,32913.649479339,0
+MIY.US,D,20111227,000000,9.16132,9.17604,9.13654,9.14908,63204.737748048,0
+MIY.US,D,20111228,000000,9.16132,9.20438,9.1558,9.1558,43876.765397284,0
+MIY.US,D,20111229,000000,9.16132,9.22858,9.16132,9.17011,41178.261294454,0
+MIY.US,D,20111230,000000,9.22365,9.23411,9.21089,9.22957,58691.704807596,0
+MIY.US,D,20120103,000000,9.25999,9.25999,9.1558,9.1558,57977.841620919,0
+MIY.US,D,20120104,000000,9.11936,9.17011,9.05782,9.13466,77792.861053657,0
+MIY.US,D,20120105,000000,9.1558,9.1558,9.04667,9.07037,65473.911366975,0
+MIY.US,D,20120106,000000,9.06178,9.06178,9.02168,9.04667,89742.221998302,0
+MIY.US,D,20120109,000000,9.04173,9.04667,8.96361,9.00825,109189.6778328,0
+MIY.US,D,20120110,000000,9.03599,9.04667,8.90416,8.93043,82760.538775413,0
+MIY.US,D,20120111,000000,8.99107,8.99304,8.91532,8.99107,77533.642648283,0
+MIY.US,D,20120112,000000,8.99107,9.04755,8.98435,8.99798,60964.928714106,0
+MIY.US,D,20120113,000000,9.02948,9.0761,9.00825,9.0761,76684.094827542,0
+MIY.US,D,20120117,000000,9.11836,9.12715,9.04469,9.11836,108242.92311005,0
+MIY.US,D,20120118,000000,9.11462,9.11936,9.07037,9.10029,71468.336991269,0
+MIY.US,D,20120119,000000,9.09644,9.12903,9.08271,9.12903,63512.559604432,0
+MIY.US,D,20120120,000000,9.11462,9.12518,9.05319,9.08943,44430.642224393,0
+MIY.US,D,20120123,000000,9.09644,9.17604,9.04667,9.17604,72860.623348263,0
+MIY.US,D,20120124,000000,9.13466,9.17011,9.10029,9.13466,65017.24144188,0
+MIY.US,D,20120125,000000,9.14226,9.14809,9.1078,9.12518,69890.749977308,0
+MIY.US,D,20120126,000000,9.14226,9.17604,9.13466,9.17011,57242.714424426,0
+MIY.US,D,20120127,000000,9.2744,9.30275,9.21089,9.28793,131150.33711315,0
+MIY.US,D,20120130,000000,9.28418,9.33474,9.25999,9.33,42995.827847768,0
+MIY.US,D,20120131,000000,9.33198,9.38195,9.33198,9.35549,119831.80845971,0
+MIY.US,D,20120201,000000,9.40477,9.45414,9.34759,9.40081,108006.99385827,0
+MIY.US,D,20120202,000000,9.39391,9.42254,9.36427,9.37908,70218.82327161,0
+MIY.US,D,20120203,000000,9.40674,9.41958,9.35549,9.37514,67907.121633052,0
+MIY.US,D,20120206,000000,9.37514,9.39687,9.34463,9.36724,95738.672766388,0
+MIY.US,D,20120207,000000,9.37908,9.37908,9.33386,9.36427,52870.428977517,0
+MIY.US,D,20120208,000000,9.37119,9.38402,9.33386,9.37119,75216.878150245,0
+MIY.US,D,20120209,000000,9.38402,9.41069,9.38402,9.41069,36344.243062973,0
+MIY.US,D,20120210,000000,9.41958,9.6408,9.41958,9.59932,70923.573311224,0
+MIY.US,D,20120213,000000,9.60525,9.65363,9.545,9.57561,51307.0179701,0
+MIY.US,D,20120214,000000,9.57561,9.57561,9.4255,9.49266,61880.293708087,0
+MIY.US,D,20120215,000000,9.48771,9.53513,9.465,9.53513,72380.664269561,0
+MIY.US,D,20120216,000000,9.55191,9.55191,9.4818,9.49266,79782.564829289,0
+MIY.US,D,20120217,000000,9.50253,9.545,9.4423,9.49266,72914.289658751,0
+MIY.US,D,20120221,000000,9.4976,9.57561,9.4818,9.4818,90484.437198068,0
+MIY.US,D,20120222,000000,9.41365,9.44921,9.29583,9.30275,100580.79157304,0
+MIY.US,D,20120223,000000,9.30275,9.31518,9.23244,9.23668,55224.658635706,0
+MIY.US,D,20120224,000000,9.259,9.34067,9.24655,9.34067,38226.614217628,0
+MIY.US,D,20120227,000000,9.32605,9.38105,9.32605,9.36131,65546.816543487,0
+MIY.US,D,20120228,000000,9.38105,9.39687,9.34956,9.39687,49272.761031044,0
+MIY.US,D,20120229,000000,9.39588,9.43242,9.36625,9.43242,48537.633834552,0
+MIY.US,D,20120301,000000,9.43736,9.4818,9.43736,9.44921,44715.174927168,0
+MIY.US,D,20120302,000000,9.47883,9.51241,9.46205,9.48574,43301.624560358,0
+MIY.US,D,20120305,000000,9.50056,9.50056,9.38402,9.38402,46403.132277792,0
+MIY.US,D,20120306,000000,9.38896,9.41661,9.38896,9.41069,31342.137896754,0
+MIY.US,D,20120307,000000,9.43539,9.51241,9.43539,9.50649,36080.974370014,0
+MIY.US,D,20120308,000000,9.5608,9.5608,9.50056,9.51833,54839.881315228,0
+MIY.US,D,20120309,000000,9.54994,9.55488,9.46205,9.46896,38112.19359338,0
+MIY.US,D,20120312,000000,9.49661,9.49661,9.4413,9.46896,37013.553086225,0
+MIY.US,D,20120313,000000,9.43044,9.47291,9.41069,9.4413,33349.055394616,0
+MIY.US,D,20120314,000000,9.41661,9.41661,9.14038,9.20625,133958.19898074,0
+MIY.US,D,20120315,000000,9.20241,9.20241,8.97902,8.97902,121205.86852257,0
+MIY.US,D,20120316,000000,8.76314,8.86219,8.57776,8.7338,291651.08320363,0
+MIY.US,D,20120319,000000,8.63959,8.82752,8.63257,8.81005,56412.40546971,0
+MIY.US,D,20120320,000000,8.74377,8.90515,8.74377,8.83335,96371.530201386,0
+MIY.US,D,20120321,000000,8.86219,8.95403,8.85656,8.90968,19002.93677215,0
+MIY.US,D,20120322,000000,8.91532,8.93774,8.85656,8.86219,52607.160284558,0
+MIY.US,D,20120323,000000,8.86593,8.88756,8.83522,8.85182,32130.931403734,0
+MIY.US,D,20120326,000000,8.8453,8.86219,8.7886,8.7886,76275.015781561,0
+MIY.US,D,20120327,000000,8.77647,8.87443,8.7338,8.83335,94739.264305042,0
+MIY.US,D,20120328,000000,8.83335,8.92668,8.83335,8.92104,73394.248737453,0
+MIY.US,D,20120329,000000,8.94543,8.96075,8.92104,8.92668,52557.544261655,0
+MIY.US,D,20120330,000000,8.90968,8.96173,8.90968,8.91532,33310.577662568,0
+MIY.US,D,20120402,000000,8.9322,8.96756,8.87443,8.90968,73570.436247356,0
+MIY.US,D,20120403,000000,8.91335,8.95749,8.88756,8.91917,75067.017509638,0
+MIY.US,D,20120404,000000,8.91532,8.93043,8.86693,8.88915,27659.413911016,0
+MIY.US,D,20120405,000000,8.88391,8.92568,8.88391,8.92568,24894.080063054,0
+MIY.US,D,20120409,000000,8.97042,9.0837,8.97042,9.0837,73934.962129914,0
+MIY.US,D,20120410,000000,9.07807,9.13101,9.07037,9.12033,62215.455005661,0
+MIY.US,D,20120411,000000,9.12617,9.15777,9.07037,9.0837,28237.59246363,0
+MIY.US,D,20120412,000000,9.0913,9.10216,9.03679,9.0837,37879.302057301,0
+MIY.US,D,20120413,000000,9.05782,9.07807,8.98909,9.02168,70058.836912043,0
+MIY.US,D,20120416,000000,8.99304,9.07807,8.99304,9.07037,35171.68480741,0
+MIY.US,D,20120417,000000,9.08004,9.10613,9.05881,9.08004,46777.783879311,0
+MIY.US,D,20120418,000000,9.10216,9.15105,9.07807,9.15105,29762.525739001,0
+MIY.US,D,20120419,000000,9.1711,9.18543,9.12033,9.15777,61128.965361257,0
+MIY.US,D,20120420,000000,9.18088,9.18088,9.08004,9.09841,63211.82575132,0
+MIY.US,D,20120423,000000,9.0837,9.16725,9.0837,9.16231,42097.676576019,0
+MIY.US,D,20120424,000000,9.14325,9.1711,9.11639,9.14325,67633.727221133,0
+MIY.US,D,20120425,000000,9.16725,9.16725,9.13752,9.15105,44715.174927168,0
+MIY.US,D,20120426,000000,9.1711,9.20438,9.16231,9.20043,38957.691126537,0
+MIY.US,D,20120427,000000,9.18838,9.2034,9.16626,9.19619,41536.711745638,0
+MIY.US,D,20120430,000000,9.20043,9.20438,9.18453,9.19224,24816.112027061,0
+MIY.US,D,20120501,000000,9.20902,9.2351,9.20902,9.20902,50109.145417136,0
+MIY.US,D,20120502,000000,9.23411,9.24557,9.21771,9.24557,57347.009329714,0
+MIY.US,D,20120503,000000,9.25436,9.29484,9.24063,9.27342,54859.120181252,0
+MIY.US,D,20120504,000000,9.28695,9.34956,9.28033,9.34956,56857.937103948,0
+MIY.US,D,20120507,000000,9.34463,9.34956,9.32605,9.32605,60844.432658483,0
+MIY.US,D,20120508,000000,9.35549,9.39884,9.32013,9.39884,59604.032085889,0
+MIY.US,D,20120509,000000,9.39884,9.40279,9.38195,9.40279,86049.372293607,0
+MIY.US,D,20120510,000000,9.40575,9.41267,9.38502,9.38502,46720.067281239,0
+MIY.US,D,20120511,000000,9.39192,9.45908,9.39192,9.45216,66990.744067176,0
+MIY.US,D,20120514,000000,9.46599,9.46599,9.42057,9.44328,38507.096632819,0
+MIY.US,D,20120515,000000,9.44328,9.46599,9.44328,9.46599,84121.43540363,0
+MIY.US,D,20120516,000000,9.47685,9.52426,9.47685,9.52426,66712.286795778,0
+MIY.US,D,20120517,000000,9.52426,9.57167,9.48477,9.51142,74113.17478361,0
+MIY.US,D,20120518,000000,9.51636,9.51636,9.39884,9.42057,42161.468605466,0
+MIY.US,D,20120521,000000,9.43439,9.43439,9.37613,9.42847,36833.315288737,0
+MIY.US,D,20120522,000000,9.40871,9.42847,9.37613,9.41464,28031.027796848,0
+MIY.US,D,20120523,000000,9.42057,9.51142,9.42057,9.51142,25884.375377337,0
+MIY.US,D,20120524,000000,9.57167,9.61019,9.54895,9.61019,17333.205715654,0
+MIY.US,D,20120525,000000,9.61019,9.65166,9.47191,9.50649,66159.422540564,0
+MIY.US,D,20120529,000000,9.49463,9.52426,9.40871,9.40871,42656.616262608,0
+MIY.US,D,20120530,000000,9.43439,9.48477,9.42057,9.45216,35609.115866479,0
+MIY.US,D,20120531,000000,9.43736,9.4818,9.4255,9.46994,41768.59070982,0
+MIY.US,D,20120601,000000,9.47488,9.55784,9.465,9.51439,45284.240332717,0
+MIY.US,D,20120604,000000,9.49463,9.53118,9.43439,9.47191,42595.861948849,0
+MIY.US,D,20120605,000000,9.46205,9.51933,9.46205,9.51933,49994.72479289,0
+MIY.US,D,20120606,000000,9.51933,9.52722,9.47291,9.49661,29037.524261467,0
+MIY.US,D,20120607,000000,9.47883,9.51933,9.46797,9.47883,38399.764011843,0
+MIY.US,D,20120608,000000,9.51043,9.55784,9.46994,9.49859,32899.473472795,0
+MIY.US,D,20120611,000000,9.49859,9.49859,9.46994,9.46994,14398.772361058,0
+MIY.US,D,20120612,000000,9.51043,9.51043,9.39094,9.39094,25050.016135036,0
+MIY.US,D,20120613,000000,9.41267,9.53019,9.41267,9.53019,27095.411364947,0
+MIY.US,D,20120614,000000,9.53019,9.53019,9.41859,9.4423,44351.661616506,0
+MIY.US,D,20120615,000000,9.4255,9.4255,9.29089,9.35449,116868.01052013,0
+MIY.US,D,20120618,000000,9.33,9.39094,9.31222,9.36625,87839.599405727,0
+MIY.US,D,20120619,000000,9.35449,9.41859,9.35449,9.38502,23672.918356482,0
+MIY.US,D,20120620,000000,9.36033,9.4018,9.34166,9.39588,64042.134706037,0
+MIY.US,D,20120621,000000,9.41267,9.41267,9.36033,9.39094,40058.356777484,0
+MIY.US,D,20120622,000000,9.39983,9.40377,9.36822,9.38195,30247.547677182,0
+MIY.US,D,20120625,000000,9.38105,9.38105,9.34857,9.34857,15109.597832047,0
+MIY.US,D,20120626,000000,9.34857,9.35449,9.3231,9.33,65604.533141558,0
+MIY.US,D,20120627,000000,9.3231,9.36033,9.31717,9.35449,37354.789815176,0
+MIY.US,D,20120628,000000,9.35449,9.36625,9.34857,9.36033,38580.001809331,0
+MIY.US,D,20120629,000000,9.36625,9.40575,9.36625,9.40575,37575.530488502,0
+MIY.US,D,20120702,000000,9.43242,9.47488,9.41859,9.465,50028.139665457,0
+MIY.US,D,20120703,000000,9.4818,9.50353,9.4818,9.49266,24433.359850375,0
+MIY.US,D,20120705,000000,9.50154,9.52722,9.46797,9.47883,27988.499777216,0
+MIY.US,D,20120706,000000,9.47883,9.545,9.47883,9.545,34383.903872324,0
+MIY.US,D,20120709,000000,9.57561,9.60623,9.50649,9.58056,43974.984871195,0
+MIY.US,D,20120710,000000,9.61413,9.62894,9.58056,9.62203,54734.573838045,0
+MIY.US,D,20120711,000000,9.59439,9.66054,9.56871,9.58056,46538.816911856,0
+MIY.US,D,20120712,000000,9.58056,9.58747,9.53414,9.53414,56362.789446806,0
+MIY.US,D,20120713,000000,9.52722,9.58056,9.52722,9.545,94779.767180881,0
+MIY.US,D,20120716,000000,9.55191,9.58747,9.50649,9.50649,83185.81897173,0
+MIY.US,D,20120717,000000,9.55586,9.64277,9.50154,9.62894,83970.562191127,0
+MIY.US,D,20120718,000000,9.66054,9.67339,9.62894,9.67339,39633.076581166,0
+MIY.US,D,20120719,000000,9.69413,9.69906,9.66054,9.69413,52521.091673398,0
+MIY.US,D,20120720,000000,9.70697,9.72671,9.69906,9.72671,48589.275001247,0
+MIY.US,D,20120723,000000,9.70697,9.72375,9.6803,9.69906,84958.832361619,0
+MIY.US,D,20120724,000000,9.69906,9.73462,9.6803,9.72375,61835.740544662,0
+MIY.US,D,20120725,000000,9.73956,9.80374,9.73956,9.80374,53879.963157825,0
+MIY.US,D,20120726,000000,9.80374,9.84918,9.7919,9.84918,67907.121633052,0
+MIY.US,D,20120727,000000,9.86991,9.86991,9.82449,9.86301,42659.653978297,0
+MIY.US,D,20120730,000000,9.91732,9.91732,9.78399,9.86301,42303.228670906,0
+MIY.US,D,20120731,000000,9.90152,9.90152,9.86991,9.90152,46496.288892224,0
+MIY.US,D,20120801,000000,9.86301,9.90152,9.71091,9.85412,79855.470005801,0
+MIY.US,D,20120802,000000,9.87782,9.87782,9.82449,9.85412,58120.614258255,0
+MIY.US,D,20120803,000000,9.91337,9.95882,9.81066,9.86301,57573.825434416,0
+MIY.US,D,20120806,000000,9.90152,9.90152,9.83535,9.90152,65082.046043225,0
+MIY.US,D,20120807,000000,9.91337,9.9361,9.80374,9.80374,46600.583797512,0
+MIY.US,D,20120808,000000,9.86301,9.86991,9.7919,9.7919,28588.954911541,0
+MIY.US,D,20120809,000000,9.80374,9.81857,9.69413,9.71091,50870.599482925,0
+MIY.US,D,20120810,000000,9.73956,9.83042,9.70302,9.80374,55244.910073627,0
+MIY.US,D,20120813,000000,9.83436,9.84819,9.60327,9.66943,148252.67643652,0
+MIY.US,D,20120814,000000,9.69116,9.73066,9.6398,9.72671,64587.910957978,0
+MIY.US,D,20120815,000000,9.73066,9.77016,9.71388,9.73066,47195.976072357,0
+MIY.US,D,20120816,000000,9.77016,9.83436,9.71388,9.80177,127358.25536264,0
+MIY.US,D,20120817,000000,9.82943,9.82943,9.71388,9.80771,52140.364640504,0
+MIY.US,D,20120820,000000,9.80771,9.80771,9.7366,9.78894,52224.408107871,0
+MIY.US,D,20120821,000000,9.74943,9.8166,9.72671,9.77016,53992.358638281,0
+MIY.US,D,20120822,000000,9.77016,9.77016,9.55784,9.59043,79114.267377933,0
+MIY.US,D,20120823,000000,9.59043,9.66943,9.58352,9.58352,95849.043103053,0
+MIY.US,D,20120824,000000,9.59636,9.60327,9.55291,9.60327,78117.896632273,0
+MIY.US,D,20120827,000000,9.60327,9.62697,9.57167,9.58352,102702.12969515,0
+MIY.US,D,20120828,000000,9.6398,9.6398,9.56475,9.63191,53765.542533577,0
+MIY.US,D,20120829,000000,9.65265,9.72671,9.65265,9.69808,46595.520938032,0
+MIY.US,D,20120830,000000,9.72671,9.7366,9.65265,9.72671,73953.188424043,0
+MIY.US,D,20120831,000000,9.75733,9.79683,9.72671,9.79683,48848.493406622,0
+MIY.US,D,20120904,000000,9.82943,9.83436,9.77313,9.8235,50766.304577638,0
+MIY.US,D,20120905,000000,9.8235,9.84819,9.79683,9.84819,68249.370933899,0
+MIY.US,D,20120906,000000,9.83436,9.92131,9.83436,9.91732,55543.618782946,0
+MIY.US,D,20120907,000000,9.93312,9.99336,9.91732,9.94304,58367.681800878,0
+MIY.US,D,20120910,000000,9.91732,9.96278,9.88077,9.96278,43301.624560358,0
+MIY.US,D,20120911,000000,9.96278,9.98051,9.93312,9.96278,36572.071739571,0
+MIY.US,D,20120912,000000,9.9618,9.99735,9.8788,9.88571,36507.267138228,0
+MIY.US,D,20120913,000000,9.8788,9.9618,9.87189,9.87189,41279.518484055,0
+MIY.US,D,20120914,000000,9.87189,9.90349,9.86399,9.86399,23202.072424845,0
+MIY.US,D,20120917,000000,9.82054,9.85708,9.79288,9.80474,67448.426564167,0
+MIY.US,D,20120918,000000,9.83732,9.90349,9.80474,9.89657,43459.585776133,0
+MIY.US,D,20120919,000000,9.88571,9.91929,9.85708,9.85708,45756.098836251,0
+MIY.US,D,20120920,000000,9.80474,9.9371,9.80474,9.83732,48488.017811647,0
+MIY.US,D,20120921,000000,9.8788,9.91929,9.85115,9.91929,44168.386103331,0
+MIY.US,D,20120924,000000,9.94791,9.9618,9.89657,9.91929,50456.457577464,0
+MIY.US,D,20120925,000000,9.98449,10.0102,9.9371,10.0102,77547.818654827,0
+MIY.US,D,20120926,000000,10.0102,10.0487,10.0102,10.0438,48297.654295201,0
+MIY.US,D,20120927,000000,10.0625,10.0882,10.0181,10.0882,65243.044974688,0
+MIY.US,D,20120928,000000,10.0764,10.186,10.0764,10.1612,107843.96978301,0
+MIY.US,D,20121001,000000,10.1671,10.254,10.1612,10.2126,62522.264290147,0
+MIY.US,D,20121002,000000,10.261,10.2867,10.2126,10.2126,61128.965361257,0
+MIY.US,D,20121003,000000,10.2482,10.3114,10.2126,10.3114,50718.713698526,0
+MIY.US,D,20121004,000000,10.3154,10.3391,10.1721,10.1721,76088.702552698,0
+MIY.US,D,20121005,000000,10.1721,10.2482,10.1612,10.1988,50025.101949769,0
+MIY.US,D,20121008,000000,10.268,10.2917,10.186,10.261,59250.644494186,0
+MIY.US,D,20121009,000000,10.2245,10.261,10.1544,10.2126,50728.839417486,0
+MIY.US,D,20121010,000000,10.2304,10.3232,10.1781,10.268,48926.461442613,0
+MIY.US,D,20121011,000000,10.3144,10.3144,10.2709,10.3144,72127.521295562,0
+MIY.US,D,20121012,000000,10.3578,10.3943,10.3331,10.3381,40856.263431529,0
+MIY.US,D,20121015,000000,10.3381,10.3656,10.2847,10.3144,46225.932195994,0
+MIY.US,D,20121016,000000,10.2847,10.2897,10.1761,10.1978,43778.545923373,0
+MIY.US,D,20121017,000000,10.265,10.2956,10.2175,10.2709,24039.469382833,0
+MIY.US,D,20121018,000000,10.3144,10.3144,10.2323,10.2777,25213.040210291,0
+MIY.US,D,20121019,000000,10.2363,10.3479,10.2363,10.3479,47775.167196867,0
+MIY.US,D,20121022,000000,10.3656,10.3656,10.2323,10.3084,57037.162329538,0
+MIY.US,D,20121023,000000,10.3084,10.3401,10.2956,10.3401,40152.525963811,0
+MIY.US,D,20121024,000000,10.3212,10.3855,10.2956,10.3656,51302.967682516,0
+MIY.US,D,20121025,000000,10.3401,10.3943,10.3401,10.3479,40003.6778951,0
+MIY.US,D,20121026,000000,10.3271,10.4467,10.3271,10.3786,33639.663528768,0
+MIY.US,D,20121031,000000,10.43,10.4318,10.3144,10.3786,49179.604416612,0
+MIY.US,D,20121101,000000,10.4063,10.5059,10.4003,10.4467,62767.306688978,0
+MIY.US,D,20121102,000000,10.4467,10.4792,10.2175,10.265,55280.350089987,0
+MIY.US,D,20121105,000000,10.2096,10.2323,10.0971,10.2323,88296.269330821,0
+MIY.US,D,20121106,000000,10.1761,10.2274,10.1356,10.1651,41896.174768716,0
+MIY.US,D,20121107,000000,10.2096,10.4536,10.1888,10.4536,63658.369957454,0
+MIY.US,D,20121108,000000,10.4536,10.6482,10.3786,10.6482,49366.930217373,0
+MIY.US,D,20121109,000000,10.6245,10.6313,10.5178,10.5553,71152.414559718,0
+MIY.US,D,20121112,000000,10.5463,10.6185,10.5463,10.6017,52447.17392499,0
+MIY.US,D,20121113,000000,10.5445,10.6284,10.4931,10.6284,46789.934742063,0
+MIY.US,D,20121114,000000,10.6372,10.6462,10.5226,10.5445,35355.97289248,0
+MIY.US,D,20121115,000000,10.583,10.5889,10.409,10.5039,82058.826451487,0
+MIY.US,D,20121116,000000,10.4664,10.5642,10.3903,10.3903,96913.256165744,0
+MIY.US,D,20121119,000000,10.4772,10.5998,10.4772,10.5998,47875.41181457,0
+MIY.US,D,20121120,000000,10.6047,10.6372,10.5583,10.5938,72462.682593136,0
+MIY.US,D,20121121,000000,10.5889,10.6225,10.5642,10.6155,48453.590367184,0
+MIY.US,D,20121123,000000,10.6372,10.6609,10.583,10.6155,11766.08543147,0
+MIY.US,D,20121126,000000,10.6729,10.6846,10.5583,10.6086,50813.89545675,0
+MIY.US,D,20121127,000000,10.6372,10.6609,10.6047,10.6462,29827.330340344,0
+MIY.US,D,20121128,000000,10.6372,10.6531,10.6155,10.6531,34733.241176443,0
+MIY.US,D,20121129,000000,10.6531,10.6609,10.6284,10.6531,36818.126710298,0
+MIY.US,D,20121130,000000,10.6086,10.6462,10.5226,10.5938,40569.705584962,0
+MIY.US,D,20121203,000000,10.5286,10.6155,10.4585,10.4585,72569.002642216,0
+MIY.US,D,20121204,000000,10.4585,10.4714,10.3676,10.3756,66146.259105916,0
+MIY.US,D,20121205,000000,10.3608,10.4664,10.3608,10.4427,41287.619059223,0
+MIY.US,D,20121206,000000,10.3983,10.4427,10.3391,10.3439,44230.152988986,0
+MIY.US,D,20121207,000000,10.3439,10.3676,10.1168,10.1771,176810.24161927,0
+MIY.US,D,20121210,000000,10.1721,10.185,10.0418,10.0487,187636.66033126,0
+MIY.US,D,20121211,000000,10.023,10.1307,10.023,10.0802,92010.383045333,0
+MIY.US,D,20121212,000000,10.0161,10.1168,10.0161,10.0545,54066.276386688,0
+MIY.US,D,20121213,000000,10.0487,10.0545,9.96278,9.98748,92800.189124209,0
+MIY.US,D,20121214,000000,9.9815,10.0012,9.82943,9.86102,90799.347057722,0
+MIY.US,D,20121217,000000,9.87485,9.87485,9.70697,9.7366,101135.68097204,0
+MIY.US,D,20121218,000000,9.69511,9.84819,9.68919,9.70697,108193.30708714,0
+MIY.US,D,20121219,000000,9.70697,9.87485,9.70697,9.84819,93531.266033118,0
+MIY.US,D,20121220,000000,9.84128,9.94007,9.84128,9.89362,60334.096422901,0
+MIY.US,D,20121221,000000,9.89954,9.96965,9.89362,9.9351,63746.463712407,0
+MIY.US,D,20121224,000000,9.94493,9.98748,9.9351,9.97752,36766.485543602,0
+MIY.US,D,20121226,000000,10.0082,10.0082,9.94007,9.95187,93043.206379248,0
+MIY.US,D,20121227,000000,9.96965,9.99436,9.8156,9.86794,73789.151776892,0
+MIY.US,D,20121228,000000,9.88769,9.92916,9.80671,9.86102,65482.011942143,0
+MIY.US,D,20121231,000000,9.89362,9.89362,9.80177,9.83436,71524.028445548,0
+MIY.US,D,20130102,000000,9.87485,10.0665,9.87485,10.0605,81032.078548947,0
+MIY.US,D,20130103,000000,10.0981,10.1771,10.0981,10.1721,58374.769804149,0
+MIY.US,D,20130104,000000,10.2126,10.2304,10.1721,10.2304,27684.728208417,0
+MIY.US,D,20130107,000000,10.2403,10.3114,10.2304,10.3114,43479.837214053,0
+MIY.US,D,20130108,000000,10.3301,10.422,10.3242,10.4023,46353.516254888,0
+MIY.US,D,20130109,000000,10.4497,10.4497,10.4023,10.4497,41439.504843623,0
+MIY.US,D,20130110,000000,10.4664,10.499,10.3903,10.499,64482.603480795,0
+MIY.US,D,20130111,000000,10.5415,10.5493,10.4694,10.5326,62797.683845858,0
+MIY.US,D,20130114,000000,10.5326,10.5623,10.4812,10.4812,32072.202233767,0
+MIY.US,D,20130115,000000,10.4545,10.5029,10.4318,10.4753,58528.680732341,0
+MIY.US,D,20130116,000000,10.4753,10.5139,10.3716,10.4753,74933.358019366,0
+MIY.US,D,20130117,000000,10.4911,10.5415,10.4812,10.5059,60032.349997894,0
+MIY.US,D,20130118,000000,10.5139,10.5493,10.4911,10.5493,30983.687445571,0
+MIY.US,D,20130122,000000,10.5493,10.5918,10.5326,10.5869,56814.39651242,0
+MIY.US,D,20130123,000000,10.5918,10.6343,10.5671,10.6343,44989.581910983,0
+MIY.US,D,20130124,000000,10.6442,10.6589,10.5978,10.6343,78572.541413574,0
+MIY.US,D,20130125,000000,10.581,10.5978,10.5573,10.5918,85238.302204913,0
+MIY.US,D,20130128,000000,10.6076,10.6076,10.5059,10.5918,78064.230321785,0
+MIY.US,D,20130129,000000,10.497,10.5978,10.4753,10.4911,91606.36685883,0
+MIY.US,D,20130130,000000,10.5276,10.5276,10.43,10.4812,74770.333944111,0
+MIY.US,D,20130131,000000,10.5029,10.5326,10.4694,10.5276,38343.059985666,0
+MIY.US,D,20130201,000000,10.6076,10.6076,10.4634,10.5029,61752.709649191,0
+MIY.US,D,20130204,000000,10.4694,10.5139,10.4477,10.4753,32844.79459041,0
+MIY.US,D,20130205,000000,10.5139,10.5139,10.43,10.43,28080.643819752,0
+MIY.US,D,20130206,000000,10.43,10.581,10.43,10.581,43688.427024628,0
+MIY.US,D,20130207,000000,10.5918,10.6017,10.4545,10.5493,53789.844259081,0
+MIY.US,D,20130208,000000,10.4694,10.4911,10.3331,10.3786,93086.746970777,0
+MIY.US,D,20130211,000000,10.413,10.413,10.3202,10.3202,50442.281570919,0
+MIY.US,D,20130212,000000,10.3479,10.3863,10.3202,10.3786,33933.309378606,0
+MIY.US,D,20130213,000000,10.4043,10.4043,10.2984,10.3449,37920.817505037,0
+MIY.US,D,20130214,000000,10.2867,10.2867,10.1988,10.2403,48425.238354096,0
+MIY.US,D,20130215,000000,10.2482,10.2482,10.1593,10.185,27878.129440552,0
+MIY.US,D,20130219,000000,10.185,10.185,10.1237,10.1593,99447.723621421,0
+MIY.US,D,20130220,000000,10.1711,10.1711,10.0724,10.0792,62009.902910774,0
+MIY.US,D,20130221,000000,10.0724,10.1534,10.0585,10.1158,49038.856923069,0
+MIY.US,D,20130222,000000,10.1297,10.1661,10.104,10.1661,35676.958183511,0
+MIY.US,D,20130225,000000,10.1494,10.1661,10.0862,10.0981,26895.934701436,0
+MIY.US,D,20130226,000000,10.1297,10.1494,10.0862,10.1494,33314.627950153,0
+MIY.US,D,20130227,000000,10.1593,10.1711,10.0981,10.1494,23006.646048917,0
+MIY.US,D,20130228,000000,10.1711,10.1711,10.104,10.1237,22234.053692272,0
+MIY.US,D,20130301,000000,10.1593,10.185,10.104,10.1593,42539.157922674,0
+MIY.US,D,20130304,000000,10.1356,10.1534,10.0862,10.1356,74323.789737977,0
+MIY.US,D,20130305,000000,10.1593,10.1593,10.0655,10.0792,58433.498974116,0
+MIY.US,D,20130306,000000,10.1434,10.1434,10.0724,10.1158,83565.533432728,0
+MIY.US,D,20130307,000000,10.1109,10.1158,10.0585,10.0792,53543.789288354,0
+MIY.US,D,20130308,000000,10.0477,10.0477,9.84423,9.87091,64468.42747425,0
+MIY.US,D,20130311,000000,9.87091,9.87091,9.73757,9.73757,98078.726418035,0
+MIY.US,D,20130312,000000,9.73757,9.77412,9.69116,9.69116,68347.590407811,0
+MIY.US,D,20130313,000000,9.67932,9.6882,9.57167,9.57857,106056.78038659,0
+MIY.US,D,20130314,000000,9.56475,9.57857,9.38402,9.40575,144271.24374145,0
+MIY.US,D,20130315,000000,9.38402,9.38402,9.05141,9.35252,294233.14153842,0
+MIY.US,D,20130318,000000,9.32704,9.61116,9.32704,9.59636,146866.4655109,0
+MIY.US,D,20130319,000000,9.60425,9.6724,9.50747,9.65561,76794.465164206,0
+MIY.US,D,20130320,000000,9.66054,9.75536,9.66054,9.75536,30685.991308149,0
+MIY.US,D,20130321,000000,9.78794,9.84819,9.71191,9.74746,87154.088232137,0
+MIY.US,D,20130322,000000,9.80771,9.80771,9.72869,9.75536,65995.385893412,0
+MIY.US,D,20130325,000000,9.74746,9.76919,9.6724,9.74746,76233.500333824,0
+MIY.US,D,20130326,000000,9.7366,9.77313,9.70697,9.73956,70906.35958899,0
+MIY.US,D,20130327,000000,9.76919,9.76919,9.70302,9.76919,56123.82247935,0
+MIY.US,D,20130328,000000,9.71783,9.78794,9.69413,9.74746,100089.69420348,0
+MIY.US,D,20130401,000000,9.72869,9.77313,9.71783,9.75536,32982.504368267,0
+MIY.US,D,20130402,000000,9.75536,9.82449,9.71783,9.80771,39997.602463724,0
+MIY.US,D,20130403,000000,9.78005,9.79683,9.69413,9.78005,59210.141618347,0
+MIY.US,D,20130404,000000,9.78794,9.80771,9.73956,9.78794,39727.245767494,0
+MIY.US,D,20130405,000000,9.79683,9.88966,9.77313,9.82449,33762.184728183,0
+MIY.US,D,20130408,000000,9.80177,9.80177,9.72869,9.74746,78442.932210887,0
+MIY.US,D,20130409,000000,9.74746,9.78794,9.7366,9.78794,26818.97923734,0
+MIY.US,D,20130410,000000,9.75536,9.82943,9.74746,9.82943,69298.39541815,0
+MIY.US,D,20130411,000000,9.83337,9.83337,9.77609,9.82251,30706.242746069,0
+MIY.US,D,20130412,000000,9.84029,9.84029,9.80079,9.82843,15498.425440109,0
+MIY.US,D,20130415,000000,9.86004,9.86004,9.81363,9.84029,24431.334706583,0
+MIY.US,D,20130416,000000,9.83337,9.83337,9.80474,9.80474,42282.977232986,0
+MIY.US,D,20130417,000000,9.82251,9.86004,9.80079,9.83337,34586.418251523,0
+MIY.US,D,20130418,000000,9.82843,9.89362,9.82843,9.86004,48817.103677847,0
+MIY.US,D,20130419,000000,9.89362,9.90646,9.82843,9.88077,29731.136010224,0
+MIY.US,D,20130422,000000,9.87485,9.89954,9.8472,9.8472,22334.298309975,0
+MIY.US,D,20130423,000000,9.90646,9.93015,9.88769,9.93015,33899.894506038,0
+MIY.US,D,20130424,000000,9.90646,9.93015,9.90646,9.92321,23327.631339947,0
+MIY.US,D,20130425,000000,9.90646,9.93015,9.86695,9.90646,50245.842623096,0
+MIY.US,D,20130426,000000,9.93015,9.9361,9.89362,9.92321,34518.575934492,0
+MIY.US,D,20130429,000000,9.93015,9.99735,9.90646,9.99037,50092.944266801,0
+MIY.US,D,20130430,000000,9.99735,10.0309,9.98449,10.0249,41964.017085748,0
+MIY.US,D,20130501,000000,10.0645,10.0714,10.0309,10.0645,25326.448262643,0
+MIY.US,D,20130502,000000,10.0783,10.1356,10.0714,10.1287,41901.237628196,0
+MIY.US,D,20130503,000000,10.1534,10.1534,10.0714,10.0714,51116.654453653,0
+MIY.US,D,20130506,000000,10.0961,10.1593,10.0309,10.0497,43851.451099883,0
+MIY.US,D,20130507,000000,10.0645,10.0783,10.0249,10.0783,40524.139849642,0
+MIY.US,D,20130508,000000,10.0961,10.0961,9.99037,10.0961,35607.090722686,0
+MIY.US,D,20130509,000000,10.1434,10.1593,10.0911,10.1434,48116.403925817,0
+MIY.US,D,20130510,000000,10.1099,10.1661,10.0961,10.1434,63523.697895288,0
+MIY.US,D,20130513,000000,10.1,10.1336,9.97563,9.98051,63685.709398647,0
+MIY.US,D,20130514,000000,9.95584,10.0072,9.93808,9.96765,41119.532124488,0
+MIY.US,D,20130515,000000,9.93808,9.96765,9.85511,9.85511,64948.386552954,0
+MIY.US,D,20130516,000000,9.85511,9.90943,9.84918,9.89165,41976.1679485,0
+MIY.US,D,20130517,000000,9.92033,9.97563,9.92033,9.97563,21561.705953332,0
+MIY.US,D,20130520,000000,9.99436,10.0072,9.96278,10.0012,30891.543403035,0
+MIY.US,D,20130521,000000,10.0012,10.0012,9.94889,9.98748,31363.40190657,0
+MIY.US,D,20130522,000000,10.0072,10.0289,9.98748,10.0151,34164.175770893,0
+MIY.US,D,20130523,000000,10.0348,10.0418,9.98051,10.0289,36543.719726483,0
+MIY.US,D,20130524,000000,9.99436,10.0348,9.97563,9.97563,43883.853400555,0
+MIY.US,D,20130528,000000,9.97563,9.99436,9.87091,9.91732,63302.95722196,0
+MIY.US,D,20130529,000000,9.89657,9.89657,9.68622,9.7356,81458.371317162,0
+MIY.US,D,20130530,000000,9.69413,9.75536,9.60919,9.60919,98284.278512922,0
+MIY.US,D,20130531,000000,9.61019,9.6487,9.42649,9.49266,81259.907225546,0
+MIY.US,D,20130603,000000,9.43539,9.48771,9.2669,9.33,127215.48272532,0
+MIY.US,D,20130604,000000,9.3221,9.38699,9.2669,9.36724,86652.86514362,0
+MIY.US,D,20130605,000000,9.34166,9.43044,9.3221,9.39983,109381.05392114,0
+MIY.US,D,20130606,000000,9.4413,9.49364,9.39192,9.465,69257.89254231,0
+MIY.US,D,20130607,000000,9.48771,9.51142,9.40871,9.46994,99350.516719405,0
+MIY.US,D,20130610,000000,9.49364,9.49364,9.2669,9.2669,117984.87732142,0
+MIY.US,D,20130611,000000,9.14612,9.23964,8.99304,9.12715,218071.5338092,0
+MIY.US,D,20130612,000000,9.1078,9.1154,8.81083,8.8538,247832.03440442,0
+MIY.US,D,20130613,000000,8.8538,8.91157,8.71177,8.86791,147082.14332474,0
+MIY.US,D,20130614,000000,8.89112,8.98622,8.86791,8.98622,138907.65040837,0
+MIY.US,D,20130617,000000,8.97902,9.01377,8.93497,8.98622,140563.20545832,0
+MIY.US,D,20130618,000000,8.92855,8.9723,8.89112,8.95107,55607.410812392,0
+MIY.US,D,20130619,000000,8.9172,8.92194,8.79414,8.87917,180512.20447105,0
+MIY.US,D,20130620,000000,8.80253,8.81083,8.66654,8.72995,95915.872848189,0
+MIY.US,D,20130621,000000,8.7255,8.7745,8.59742,8.65944,123074.06367069,0
+MIY.US,D,20130624,000000,8.48522,8.51762,8.33688,8.43258,180339.05467683,0
+MIY.US,D,20130625,000000,8.45382,8.46211,8.28425,8.44068,131267.79545309,0
+MIY.US,D,20130626,000000,8.46745,8.75295,8.46745,8.72995,160705.28561347,0
+MIY.US,D,20130627,000000,8.7255,8.92855,8.7255,8.91157,93480.637438319,0
+MIY.US,D,20130628,000000,8.82949,8.93497,8.76688,8.91157,76110.979134408,0
+MIY.US,D,20130701,000000,8.87917,8.98622,8.86791,8.94248,75139.922686149,0
+MIY.US,D,20130702,000000,8.96559,8.96559,8.8538,8.87344,35893.648569253,0
+MIY.US,D,20130703,000000,8.80253,8.81912,8.71177,8.74664,28915.003062051,0
+MIY.US,D,20130705,000000,8.69717,8.69717,8.53944,8.57519,32691.896234116,0
+MIY.US,D,20130708,000000,8.59989,8.64136,8.55159,8.59742,81761.130314064,0
+MIY.US,D,20130709,000000,8.60729,8.62082,8.52314,8.58379,147563.11497534,0
+MIY.US,D,20130710,000000,8.54666,8.55159,8.45382,8.46745,72161.948740025,0
+MIY.US,D,20130711,000000,8.55011,8.65381,8.53687,8.599,57919.112450951,0
+MIY.US,D,20130712,000000,8.55742,8.61786,8.48265,8.51584,86597.17368934,0
+MIY.US,D,20130715,000000,8.53687,8.53687,8.41748,8.44494,133902.50752647,0
+MIY.US,D,20130716,000000,8.46567,8.4952,8.41748,8.47683,66892.524593265,0
+MIY.US,D,20130717,000000,8.47683,8.53687,8.45856,8.52227,88289.181327549,0
+MIY.US,D,20130718,000000,8.51584,8.52848,8.43071,8.45174,123812.22858287,0
+MIY.US,D,20130719,000000,8.40493,8.41116,8.30163,8.33935,225582.79213371,0
+MIY.US,D,20130722,000000,8.33423,8.33423,8.09414,8.22163,194991.98258378,0
+MIY.US,D,20130723,000000,8.15606,8.344,8.14994,8.33935,263470.19476618,0
+MIY.US,D,20130724,000000,8.344,8.344,8.17473,8.19063,105302.41432408,0
+MIY.US,D,20130725,000000,8.09414,8.19695,8.02629,8.04041,222382.05237046,0
+MIY.US,D,20130726,000000,8.04783,8.14353,8.01998,8.11844,75989.470506889,0
+MIY.US,D,20130729,000000,8.0734,8.23636,8.0734,8.19695,199388.56975619,0
+MIY.US,D,20130730,000000,8.14353,8.26183,8.09414,8.26183,307603.14085314,0
+MIY.US,D,20130731,000000,8.22163,8.22163,8.08605,8.18292,302210.18293506,0
+MIY.US,D,20130801,000000,8.24919,8.24919,8.05424,8.12485,188911.48834832,0
+MIY.US,D,20130802,000000,8.09414,8.20258,8.09414,8.12485,74180.004528745,0
+MIY.US,D,20130805,000000,8.13601,8.14994,7.99766,7.99766,153662.84807682,0
+MIY.US,D,20130806,000000,8.00535,8.04783,7.92586,7.98047,131722.44023439,0
+MIY.US,D,20130807,000000,7.95282,8.00535,7.94235,7.99766,67706.632397644,0
+MIY.US,D,20130808,000000,7.97357,8.03261,7.93731,7.99084,74211.394257521,0
+MIY.US,D,20130809,000000,7.97357,8.00535,7.94946,7.99084,88307.407621676,0
+MIY.US,D,20130812,000000,7.96803,8.00535,7.94235,7.96081,106360.55195539,0
+MIY.US,D,20130813,000000,7.95192,7.99578,7.9223,7.9223,178571.10414641,0
+MIY.US,D,20130814,000000,7.95192,7.97781,7.9301,7.97781,79084.902792949,0
+MIY.US,D,20130815,000000,7.96565,7.96565,7.9223,7.95192,127937.44648716,0
+MIY.US,D,20130816,000000,7.94077,7.95914,7.90106,7.9223,105559.60758565,0
+MIY.US,D,20130819,000000,7.90106,7.9301,7.85979,7.88715,162745.61798389,0
+MIY.US,D,20130820,000000,7.87312,8.14905,7.86729,8.05257,254994.96799669,0
+MIY.US,D,20130821,000000,8.03884,8.14243,7.98917,7.98917,136307.36577945,0
+MIY.US,D,20130822,000000,8.02372,8.22163,8.02372,8.19605,59871.351066431,0
+MIY.US,D,20130823,000000,8.14905,8.20673,8.09789,8.15419,116927.75226199,0
+MIY.US,D,20130826,000000,8.11695,8.24919,8.11695,8.22163,116462.98176172,0
+MIY.US,D,20130827,000000,8.19605,8.23546,8.13523,8.16575,151262.04011141,0
+MIY.US,D,20130828,000000,8.20178,8.24248,8.16575,8.16575,194525.18693973,0
+MIY.US,D,20130829,000000,8.20178,8.22163,8.00348,8.03884,291887.0124554,0
+MIY.US,D,20130830,000000,8.07736,8.07736,8.00348,8.07261,27709.029933921,0
+MIY.US,D,20130903,000000,8.09641,8.12238,8.05809,8.07479,42411.573863777,0
+MIY.US,D,20130904,000000,8.05809,8.15231,8.03627,8.10195,83003.556030452,0
+MIY.US,D,20130905,000000,8.09641,8.10195,8.02215,8.07479,48021.222167594,0
+MIY.US,D,20130906,000000,8.0817,8.15963,8.05809,8.09641,77334.165984772,0
+MIY.US,D,20130909,000000,8.11695,8.21493,8.10471,8.11695,81774.293748713,0
+MIY.US,D,20130910,000000,8.07479,8.12238,8.05809,8.05809,98010.884101003,0
+MIY.US,D,20130911,000000,8.11695,8.11695,7.98917,8.01109,120072.80057095,0
+MIY.US,D,20130912,000000,7.9625,8.08979,7.94364,7.98748,213211.18870842,0
+MIY.US,D,20130913,000000,7.99321,8.04368,7.9625,7.9625,74880.704280774,0
+MIY.US,D,20130916,000000,8.00812,8.10195,7.9696,8.04368,102997.80068877,0
+MIY.US,D,20130917,000000,8.00812,8.18836,8.00812,8.15963,150647.40897054,0
+MIY.US,D,20130918,000000,8.14046,8.40592,8.14046,8.39812,126177.59653191,0
+MIY.US,D,20130919,000000,8.42449,8.43071,8.344,8.36247,65297.723857071,0
+MIY.US,D,20130920,000000,8.3838,8.46024,8.35002,8.3759,78903.652423565,0
+MIY.US,D,20130923,000000,8.35733,8.46024,8.35733,8.43071,67636.764936821,0
+MIY.US,D,20130924,000000,8.49076,8.49076,8.38992,8.46024,77156.965902972,0
+MIY.US,D,20130925,000000,8.46745,8.47259,8.43071,8.44671,40003.6778951,0
+MIY.US,D,20130926,000000,8.47259,8.48522,8.43881,8.47259,60009.060844286,0
+MIY.US,D,20130927,000000,8.47772,8.47772,8.35002,8.36247,48688.507047055,0
+MIY.US,D,20130930,000000,8.35002,8.42449,8.35002,8.41204,49747.657250266,0
+MIY.US,D,20131001,000000,8.43071,8.43071,8.39812,8.43071,30292.100840605,0
+MIY.US,D,20131002,000000,8.3759,8.46024,8.3759,8.46024,30338.679147821,0
+MIY.US,D,20131003,000000,8.44671,8.44671,8.33423,8.35002,40174.802545523,0
+MIY.US,D,20131004,000000,8.35002,8.36898,8.2726,8.2726,36527.518576148,0
+MIY.US,D,20131007,000000,8.28001,8.30163,8.22657,8.24158,46329.214529385,0
+MIY.US,D,20131008,000000,8.24158,8.25413,8.18836,8.20514,60619.641697571,0
+MIY.US,D,20131009,000000,8.25413,8.25413,8.21334,8.22657,34256.319813429,0
+MIY.US,D,20131010,000000,8.22085,8.33935,8.18025,8.21334,69982.894019843,0
+MIY.US,D,20131011,000000,8.21818,8.24584,8.18569,8.21818,22241.141695545,0
+MIY.US,D,20131014,000000,8.18569,8.20435,8.11942,8.11942,38667.082992386,0
+MIY.US,D,20131015,000000,8.10609,8.19261,8.06747,8.09414,92361.745493244,0
+MIY.US,D,20131016,000000,8.10609,8.16939,8.10609,8.15606,42632.314537105,0
+MIY.US,D,20131017,000000,8.15152,8.368,8.15152,8.36168,62659.974068003,0
+MIY.US,D,20131018,000000,8.40415,8.42301,8.33857,8.34934,83562.495717041,0
+MIY.US,D,20131021,000000,8.38903,8.41748,8.30064,8.36168,63366.749251408,0
+MIY.US,D,20131022,000000,8.42301,8.42301,8.34934,8.35565,89676.404825063,0
+MIY.US,D,20131023,000000,8.29235,8.43802,8.29235,8.43802,102295.07579296,0
+MIY.US,D,20131024,000000,8.39723,8.45954,8.33323,8.41026,78180.676089824,0
+MIY.US,D,20131025,000000,8.42301,8.43802,8.35565,8.40415,49178.591844716,0
+MIY.US,D,20131028,000000,8.44591,8.48443,8.42301,8.44591,77220.75793242,0
+MIY.US,D,20131029,000000,8.48443,8.50399,8.43802,8.45954,75471.03369614,0
+MIY.US,D,20131030,000000,8.45954,8.47169,8.44591,8.45174,58878.018036459,0
+MIY.US,D,20131031,000000,8.47169,8.47169,8.42301,8.43071,73118.829181742,0
+MIY.US,D,20131101,000000,8.46656,8.46656,8.3121,8.3121,114034.83435513,0
+MIY.US,D,20131104,000000,8.31931,8.37431,8.31931,8.35565,62927.293048545,0
+MIY.US,D,20131105,000000,8.35565,8.41748,8.33323,8.40415,92652.353627394,0
+MIY.US,D,20131106,000000,8.42301,8.47169,8.38903,8.41748,68437.709306554,0
+MIY.US,D,20131107,000000,8.43071,8.46656,8.41748,8.41748,47330.648134525,0
+MIY.US,D,20131108,000000,8.41026,8.41026,8.34934,8.368,77417.196880243,0
+MIY.US,D,20131111,000000,8.36168,8.38903,8.34302,8.37431,33340.954819448,0
+MIY.US,D,20131112,000000,8.33323,8.37431,8.29235,8.29235,84546.715599949,0
+MIY.US,D,20131113,000000,8.26272,8.29837,8.24347,8.28958,77097.224161108,0
+MIY.US,D,20131114,000000,8.29837,8.31763,8.24999,8.26272,40289.22316977,0
+MIY.US,D,20131115,000000,8.2566,8.29837,8.22163,8.27487,69963.65515382,0
+MIY.US,D,20131118,000000,8.27487,8.28188,8.2566,8.26914,31247.968710425,0
+MIY.US,D,20131119,000000,8.26914,8.26914,8.22894,8.24999,44300.02044981,0
+MIY.US,D,20131120,000000,8.21493,8.28188,8.21493,8.24999,100562.56527891,0
+MIY.US,D,20131121,000000,8.23723,8.28188,8.21493,8.26272,44813.394401079,0
+MIY.US,D,20131122,000000,8.24999,8.31042,8.22163,8.28188,114275.82646638,0
+MIY.US,D,20131125,000000,8.24999,8.26914,8.20258,8.20258,74352.141751065,0
+MIY.US,D,20131126,000000,8.19605,8.24999,8.17394,8.17394,136019.79536099,0
+MIY.US,D,20131127,000000,8.16575,8.22163,8.15963,8.20258,82651.181010644,0
+MIY.US,D,20131129,000000,8.18994,8.22163,8.18994,8.22163,27685.740780313,0
+MIY.US,D,20131202,000000,8.17394,8.20258,8.15319,8.15319,69719.625326885,0
+MIY.US,D,20131203,000000,8.14827,8.15319,8.10955,8.14827,92845.754859529,0
+MIY.US,D,20131204,000000,8.12338,8.17394,8.10955,8.15319,108471.76435853,0
+MIY.US,D,20131205,000000,8.11508,8.15963,8.0649,8.0649,94024.388546468,0
+MIY.US,D,20131206,000000,8.07479,8.10955,8.05809,8.07104,75327.248486908,0
+MIY.US,D,20131209,000000,8.04278,8.09641,8.04278,8.07104,99689.728304564,0
+MIY.US,D,20131210,000000,8.07479,8.10955,8.07104,8.07479,106686.60010589,0
+MIY.US,D,20131211,000000,8.0734,8.10609,8.03064,8.03884,149897.09319561,0
+MIY.US,D,20131212,000000,8.02472,8.07913,8.01849,8.06156,160905.77484888,0
+MIY.US,D,20131213,000000,8.07913,8.10609,8.06156,8.06747,131550.30301206,0
+MIY.US,D,20131216,000000,8.05335,8.09958,8.04624,8.08605,148352.92105421,0
+MIY.US,D,20131217,000000,8.08605,8.20514,8.08605,8.16298,264562.75984195,0
+MIY.US,D,20131218,000000,8.1453,8.22559,8.13789,8.17088,192360.30822609,0
+MIY.US,D,20131219,000000,8.15152,8.33511,8.15152,8.32889,169721.22577541,0
+MIY.US,D,20131220,000000,8.30766,8.38617,8.30766,8.37165,185339.13469926,0
+MIY.US,D,20131223,000000,8.40128,8.50951,8.39269,8.47594,192825.07872635,0
+MIY.US,D,20131224,000000,8.48996,8.503,8.37165,8.42794,63566.225914919,0
+MIY.US,D,20131226,000000,8.41471,8.44928,8.37847,8.37847,95508.818945997,0
+MIY.US,D,20131227,000000,8.35191,8.39269,8.34035,8.36424,150242.38021215,0
+MIY.US,D,20131230,000000,8.37165,8.39269,8.33511,8.37847,115613.43394098,0
+MIY.US,D,20131231,000000,8.33935,8.37165,8.31486,8.36424,189390.43485513,0
+MIY.US,D,20140102,000000,8.36424,8.45668,8.36424,8.44928,110913.07519978,0
+MIY.US,D,20140103,000000,8.48996,8.55159,8.46478,8.55159,125945.71756773,0
+MIY.US,D,20140106,000000,8.57618,8.7018,8.55159,8.7018,123041.66137001,0
+MIY.US,D,20140107,000000,8.75375,8.78209,8.66407,8.69617,110449.31727141,0
+MIY.US,D,20140108,000000,8.72452,8.72452,8.59742,8.60177,61090.48762921,0
+MIY.US,D,20140109,000000,8.6307,8.63702,8.52227,8.53846,93398.619114742,0
+MIY.US,D,20140110,000000,8.57618,8.67041,8.5592,8.65301,80771.847571677,0
+MIY.US,D,20140113,000000,8.68798,8.69884,8.65479,8.67306,52918.019856628,0
+MIY.US,D,20140114,000000,8.66654,8.6942,8.64856,8.66654,49438.822821988,0
+MIY.US,D,20140115,000000,8.64856,8.6942,8.63959,8.65944,76085.664837009,0
+MIY.US,D,20140116,000000,8.63959,8.68798,8.63159,8.65944,44708.086923897,0
+MIY.US,D,20140117,000000,8.6942,8.73192,8.68057,8.71365,94570.16479841,0
+MIY.US,D,20140121,000000,8.74921,8.79325,8.69884,8.72639,143098.6854859,0
+MIY.US,D,20140122,000000,8.75859,8.80155,8.74299,8.80155,132935.50136579,0
+MIY.US,D,20140123,000000,8.81834,8.88095,8.79325,8.86119,45698.38223818,0
+MIY.US,D,20140124,000000,8.86791,8.88095,8.73745,8.77192,96639.861753825,0
+MIY.US,D,20140127,000000,8.78663,8.81005,8.74299,8.80155,61097.575632481,0
+MIY.US,D,20140128,000000,8.78011,8.82456,8.75859,8.82456,60011.085988078,0
+MIY.US,D,20140129,000000,8.81834,8.84806,8.78011,8.79325,60794.816635579,0
+MIY.US,D,20140130,000000,8.84806,8.84806,8.78663,8.81834,36383.733366915,0
+MIY.US,D,20140131,000000,8.81005,8.86219,8.81005,8.83434,115893.91635618,0
+MIY.US,D,20140203,000000,8.87443,8.87443,8.78663,8.82456,99594.54654634,0
+MIY.US,D,20140204,000000,8.82456,8.84264,8.78011,8.78663,67009.9829332,0
+MIY.US,D,20140205,000000,8.75859,8.79325,8.74299,8.78663,57295.368163018,0
+MIY.US,D,20140206,000000,8.78663,8.81005,8.74299,8.74299,50090.919123009,0
+MIY.US,D,20140207,000000,8.73192,8.85477,8.73192,8.84264,43078.85874324,0
+MIY.US,D,20140210,000000,8.89576,8.91532,8.84264,8.89576,86186.069499566,0
+MIY.US,D,20140211,000000,8.90968,8.92104,8.86791,8.89576,56188.627080695,0
+MIY.US,D,20140212,000000,8.91818,8.91818,8.82101,8.82101,59415.693713232,0
+MIY.US,D,20140213,000000,8.82101,8.85754,8.82101,8.8453,28599.080630501,0
+MIY.US,D,20140214,000000,8.8453,8.86506,8.7745,8.79582,89340.230955592,0
+MIY.US,D,20140218,000000,8.7745,8.82101,8.7745,8.7886,37721.340841526,0
+MIY.US,D,20140219,000000,8.82101,8.84984,8.82101,8.82101,45584.974185828,0
+MIY.US,D,20140220,000000,8.82101,8.86506,8.82101,8.82456,55795.749185049,0
+MIY.US,D,20140221,000000,8.8453,8.90515,8.8453,8.90515,30758.89648466,0
+MIY.US,D,20140224,000000,8.90515,8.91818,8.88391,8.91157,52078.597754848,0
+MIY.US,D,20140225,000000,8.89853,8.91818,8.85754,8.86506,72055.628690946,0
+MIY.US,D,20140226,000000,8.86506,8.90515,8.85754,8.89853,25918.8028218,0
+MIY.US,D,20140227,000000,8.92282,8.94446,8.89853,8.94446,70803.0772556,0
+MIY.US,D,20140228,000000,8.92194,8.96855,8.92194,8.96075,28784.381287468,0
+MIY.US,D,20140303,000000,8.98909,8.99897,8.96075,8.99304,68712.116290369,0
+MIY.US,D,20140304,000000,8.99897,9.0119,8.98178,8.99897,44251.416998803,0
+MIY.US,D,20140305,000000,8.96855,9.00736,8.96855,8.99897,35695.184477639,0
+MIY.US,D,20140306,000000,9.0273,9.0273,8.96855,8.98178,82332.220863406,0
+MIY.US,D,20140307,000000,8.94446,8.94446,8.89853,8.93577,47062.316582086,0
+MIY.US,D,20140310,000000,8.9172,8.98178,8.91157,8.98178,24267.298059431,0
+MIY.US,D,20140311,000000,8.96855,8.99304,8.96855,8.98909,54162.470716808,0
+MIY.US,D,20140312,000000,9.01477,9.05782,9.00174,9.03876,51544.972365659,0
+MIY.US,D,20140313,000000,9.01477,9.08568,9.01477,9.08568,17337.256003238,0
+MIY.US,D,20140314,000000,9.107,9.107,9.04469,9.04469,21498.92649578,0
+MIY.US,D,20140317,000000,9.05042,9.07807,8.99205,8.99511,113060.74019118,0
+MIY.US,D,20140318,000000,8.98524,9.02256,8.95581,9.01477,45814.828006219,0
+MIY.US,D,20140319,000000,8.99205,9.03876,8.95581,8.97714,86018.995136727,0
+MIY.US,D,20140320,000000,8.94732,8.94732,8.90692,8.92016,59219.25476541,0
+MIY.US,D,20140321,000000,8.94732,8.99511,8.91433,8.92016,37153.288007872,0
+MIY.US,D,20140324,000000,8.92016,9.01477,8.92016,9.01477,39283.739277047,0
+MIY.US,D,20140325,000000,9.00174,9.00825,8.95581,8.99511,39294.877567903,0
+MIY.US,D,20140326,000000,8.99511,9.07037,8.97714,9.03876,74958.672316766,0
+MIY.US,D,20140327,000000,9.03876,9.09841,9.03876,9.07037,34497.311924675,0
+MIY.US,D,20140328,000000,9.06178,9.09347,9.01477,9.01477,22541.875548656,0
+MIY.US,D,20140331,000000,9.00825,9.05782,9.00825,9.04469,46928.657091814,0
+MIY.US,D,20140401,000000,9.07807,9.07807,9.03145,9.04469,73370.959583845,0
+MIY.US,D,20140402,000000,9.03145,9.05782,9.00825,9.03876,43341.114864302,0
+MIY.US,D,20140403,000000,9.05042,9.07807,9.02256,9.05042,57943.414176455,0
+MIY.US,D,20140404,000000,9.08568,9.107,9.03145,9.04469,73410.449887789,0
+MIY.US,D,20140407,000000,9.05042,9.06178,9.03145,9.06178,50710.613123358,0
+MIY.US,D,20140408,000000,9.06178,9.06178,9.00825,9.03876,56192.677368279,0
+MIY.US,D,20140409,000000,9.03145,9.05782,9.00174,9.03145,63138.92057481,0
+MIY.US,D,20140410,000000,9.04469,9.05782,9.03145,9.03145,45986.965228538,0
+MIY.US,D,20140411,000000,9.03412,9.08104,9.02543,9.04173,57529.272270993,0
+MIY.US,D,20140414,000000,9.02543,9.05782,9.02543,9.05417,46314.025950944,0
+MIY.US,D,20140415,000000,9.06552,9.13466,9.06552,9.12222,61542.094694823,0
+MIY.US,D,20140416,000000,9.14325,9.17407,9.12222,9.17407,47359.000147613,0
+MIY.US,D,20140417,000000,9.15777,9.16824,9.11739,9.12222,35583.801569079,0
+MIY.US,D,20140421,000000,9.16824,9.18088,9.14325,9.18088,21958.634136562,0
+MIY.US,D,20140422,000000,9.19846,9.23045,9.15777,9.22661,91742.051492894,0
+MIY.US,D,20140423,000000,9.2426,9.31618,9.23045,9.29484,83832.852413272,0
+MIY.US,D,20140424,000000,9.31618,9.34463,9.31025,9.33573,38235.727364692,0
+MIY.US,D,20140425,000000,9.36328,9.36328,9.31025,9.33573,63316.120656608,0
+MIY.US,D,20140428,000000,9.37119,9.40279,9.36328,9.39192,43239.857674703,0
+MIY.US,D,20140429,000000,9.38502,9.38502,9.26393,9.33573,84849.474596851,0
+MIY.US,D,20140430,000000,9.38008,9.39192,9.33,9.39192,29553.935928425,0
+MIY.US,D,20140501,000000,9.41563,9.47291,9.38008,9.45119,61317.303733912,0
+MIY.US,D,20140502,000000,9.40279,9.46797,9.37119,9.38008,77793.873625553,0
+MIY.US,D,20140505,000000,9.38502,9.40279,9.36328,9.38008,75447.744542532,0
+MIY.US,D,20140506,000000,9.38502,9.4423,9.36328,9.39192,149020.20593368,0
+MIY.US,D,20140507,000000,9.40871,9.4423,9.38008,9.4423,63981.380392276,0
+MIY.US,D,20140508,000000,9.4423,9.47291,9.43143,9.43143,28000.650639968,0
+MIY.US,D,20140509,000000,9.46008,9.49266,9.43636,9.48081,42928.998102631,0
+MIY.US,D,20140512,000000,9.49266,9.5055,9.48081,9.49859,44432.667368185,0
+MIY.US,D,20140513,000000,9.5134,9.5371,9.50649,9.50649,25325.435690747,0
+MIY.US,D,20140514,000000,9.5371,9.58352,9.53019,9.58352,54700.146393581,0
+MIY.US,D,20140515,000000,9.58352,9.64574,9.58352,9.63685,47450.131618252,0
+MIY.US,D,20140516,000000,9.65166,9.65166,9.59735,9.61314,43490.975504909,0
+MIY.US,D,20140519,000000,9.65166,9.66054,9.59735,9.64574,19248.991742877,0
+MIY.US,D,20140520,000000,9.62203,9.67043,9.59142,9.6645,53545.814432146,0
+MIY.US,D,20140521,000000,9.62203,9.6645,9.58352,9.62203,79942.551188856,0
+MIY.US,D,20140522,000000,9.59735,9.6645,9.59735,9.6645,26865.557544557,0
+MIY.US,D,20140523,000000,9.67043,9.69413,9.65166,9.67043,51458.903754498,0
+MIY.US,D,20140527,000000,9.71388,9.71388,9.65166,9.67043,35489.632382751,0
+MIY.US,D,20140528,000000,9.704,9.704,9.66054,9.66054,43157.839351126,0
+MIY.US,D,20140529,000000,9.6645,9.69413,9.62203,9.62994,28685.14924166,0
+MIY.US,D,20140530,000000,9.62203,9.66054,9.62203,9.62994,31908.165586615,0
+MIY.US,D,20140602,000000,9.66054,9.66054,9.62203,9.62203,33609.286371888,0
+MIY.US,D,20140603,000000,9.62203,9.64574,9.59142,9.59735,58085.174241895,0
+MIY.US,D,20140604,000000,9.59142,9.61314,9.5134,9.5134,78401.416763151,0
+MIY.US,D,20140605,000000,9.50056,9.54895,9.48871,9.5371,28207.215306751,0
+MIY.US,D,20140606,000000,9.58352,9.59735,9.54205,9.59735,29955.926971136,0
+MIY.US,D,20140609,000000,9.59142,9.6645,9.58352,9.65166,36222.734435453,0
+MIY.US,D,20140610,000000,9.66054,9.69413,9.64574,9.69413,38810.868201617,0
+MIY.US,D,20140611,000000,9.70005,9.71388,9.69413,9.70795,18968.509327686,0
+MIY.US,D,20140612,000000,9.72574,9.7366,9.70598,9.70598,17130.691336454,0
+MIY.US,D,20140613,000000,9.69116,9.71685,9.68228,9.70598,19674.271939195,0
+MIY.US,D,20140616,000000,9.66845,9.72574,9.6398,9.6398,26459.516214262,0
+MIY.US,D,20140617,000000,9.6398,9.6398,9.50253,9.50253,89919.422080102,0
+MIY.US,D,20140618,000000,9.55586,9.59932,9.52328,9.59932,26469.641933222,0
+MIY.US,D,20140619,000000,9.60722,9.61611,9.57167,9.59339,42523.969344233,0
+MIY.US,D,20140620,000000,9.61611,9.61611,9.55586,9.56377,15800.171865117,0
+MIY.US,D,20140623,000000,9.59339,9.65561,9.59339,9.62499,35203.074536184,0
+MIY.US,D,20140624,000000,9.67437,9.67437,9.64771,9.65561,25031.789840909,0
+MIY.US,D,20140625,000000,9.65561,9.75042,9.65561,9.75042,43378.580024454,0
+MIY.US,D,20140626,000000,9.77016,9.80177,9.71091,9.71091,71068.37109235,0
+MIY.US,D,20140627,000000,9.71091,9.76622,9.67437,9.67437,45699.394810076,0
+MIY.US,D,20140630,000000,9.71091,9.75042,9.69709,9.71091,44294.95759033,0
+MIY.US,D,20140701,000000,9.75042,9.75042,9.70598,9.72574,46223.907052201,0
+MIY.US,D,20140702,000000,9.70105,9.70598,9.63191,9.63191,50552.651907583,0
+MIY.US,D,20140703,000000,9.60722,9.62499,9.57167,9.59339,43791.70935802,0
+MIY.US,D,20140707,000000,9.55586,9.6398,9.55586,9.61611,27644.225332578,0
+MIY.US,D,20140708,000000,9.62499,9.66845,9.61611,9.64771,72346.236825097,0
+MIY.US,D,20140709,000000,9.63191,9.64771,9.58549,9.58549,31408.967641889,0
+MIY.US,D,20140710,000000,9.59932,9.60722,9.55586,9.55586,45744.960545395,0
+MIY.US,D,20140711,000000,9.60129,9.64179,9.58747,9.64179,31625.658027633,0
+MIY.US,D,20140714,000000,9.63291,9.63291,9.59439,9.62697,26526.345959397,0
+MIY.US,D,20140715,000000,9.62697,9.62697,9.55784,9.57266,45331.831211829,0
+MIY.US,D,20140716,000000,9.53315,9.59439,9.53315,9.55291,43624.63499518,0
+MIY.US,D,20140717,000000,9.55291,9.60129,9.54599,9.56574,87766.694229214,0
+MIY.US,D,20140718,000000,9.4976,9.57266,9.4976,9.55784,70253.250716074,0
+MIY.US,D,20140721,000000,9.56574,9.63291,9.56574,9.63291,11594.960781047,0
+MIY.US,D,20140722,000000,9.62697,9.64179,9.60919,9.64179,43026.205004648,0
+MIY.US,D,20140723,000000,9.61709,9.65759,9.60919,9.62697,32228.138305749,0
+MIY.US,D,20140724,000000,9.61709,9.64179,9.58747,9.58747,55086.948857851,0
+MIY.US,D,20140725,000000,9.60129,9.64179,9.58747,9.58747,28889.688764652,0
+MIY.US,D,20140728,000000,9.59439,9.61709,9.58747,9.60919,33891.793930871,0
+MIY.US,D,20140729,000000,9.61709,9.64179,9.60129,9.60129,27244.259433659,0
+MIY.US,D,20140730,000000,9.58056,9.58747,9.47191,9.48574,48015.146736218,0
+MIY.US,D,20140731,000000,9.44822,9.47191,9.38896,9.4018,73021.622279726,0
+MIY.US,D,20140801,000000,9.44822,9.48574,9.42057,9.465,47420.767033269,0
+MIY.US,D,20140804,000000,9.465,9.47191,9.37613,9.37613,52849.164967702,0
+MIY.US,D,20140805,000000,9.36033,9.41365,9.36033,9.40575,17145.879914894,0
+MIY.US,D,20140806,000000,9.42057,9.4581,9.40575,9.40575,58747.396261876,0
+MIY.US,D,20140807,000000,9.41365,9.4413,9.39488,9.40575,61506.654678464,0
+MIY.US,D,20140808,000000,9.4413,9.49167,9.4413,9.4413,19901.088043899,0
+MIY.US,D,20140811,000000,9.4413,9.47785,9.4413,9.47191,62038.254923861,0
+MIY.US,D,20140812,000000,9.4581,9.49167,9.44822,9.44822,33417.910283544,0
+MIY.US,D,20140813,000000,9.49859,9.49859,9.45019,9.45908,35352.935176792,0
+MIY.US,D,20140814,000000,9.47191,9.5055,9.47191,9.48771,36908.245609042,0
+MIY.US,D,20140815,000000,9.47982,9.51933,9.47982,9.49266,27272.611446747,0
+MIY.US,D,20140818,000000,9.5055,9.5055,9.40773,9.48771,112021.84142589,0
+MIY.US,D,20140819,000000,9.47982,9.51933,9.47982,9.5055,26838.218103365,0
+MIY.US,D,20140820,000000,9.53611,9.54105,9.49266,9.51933,62911.09189821,0
+MIY.US,D,20140821,000000,9.54105,9.55388,9.51142,9.51142,53037.503340356,0
+MIY.US,D,20140822,000000,9.5055,9.55388,9.49859,9.49859,91732.93834583,0
+MIY.US,D,20140825,000000,9.5055,9.54105,9.48771,9.48771,44924.777309639,0
+MIY.US,D,20140826,000000,9.48771,9.51933,9.48771,9.49859,50371.401538199,0
+MIY.US,D,20140827,000000,9.53611,9.54895,9.51142,9.51933,32443.816119597,0
+MIY.US,D,20140828,000000,9.55982,9.55982,9.52822,9.55982,12366.540565795,0
+MIY.US,D,20140829,000000,9.55388,9.58154,9.54105,9.57561,28667.935519429,0
+MIY.US,D,20140902,000000,9.57561,9.62005,9.53611,9.62005,72283.457367545,0
+MIY.US,D,20140903,000000,9.57561,9.59636,9.55982,9.59636,38339.009698083,0
+MIY.US,D,20140904,000000,9.54895,9.58154,9.54895,9.57561,38667.082992386,0
+MIY.US,D,20140905,000000,9.55388,9.58944,9.55388,9.55982,23165.619836588,0
+MIY.US,D,20140908,000000,9.55982,9.58944,9.55982,9.55982,14710.644505025,0
+MIY.US,D,20140909,000000,9.52822,9.58154,9.52822,9.58154,25076.343004333,0
+MIY.US,D,20140910,000000,9.57561,9.59636,9.54895,9.59636,31717.802070168,0
+MIY.US,D,20140911,000000,9.58352,9.58352,9.55488,9.5776,10674.532927586,0
+MIY.US,D,20140912,000000,9.52031,9.52031,9.46797,9.46797,79910.148888184,0
+MIY.US,D,20140915,000000,9.49266,9.50649,9.42254,9.43636,70973.189334128,0
+MIY.US,D,20140916,000000,9.4423,9.46008,9.39588,9.4018,114869.19359744,0
+MIY.US,D,20140917,000000,9.43636,9.46008,9.4018,9.40871,39100.463763873,0
+MIY.US,D,20140918,000000,9.4018,9.4423,9.4018,9.42254,20474.203737032,0
+MIY.US,D,20140919,000000,9.42254,9.46797,9.39588,9.43636,45423.975254364,0
+MIY.US,D,20140922,000000,9.4423,9.46797,9.42254,9.42254,48513.332109047,0
+MIY.US,D,20140923,000000,9.43044,9.46797,9.40871,9.41563,62527.327149627,0
+MIY.US,D,20140924,000000,9.41563,9.4423,9.41563,9.43636,78490.523089998,0
+MIY.US,D,20140925,000000,9.4423,9.47291,9.43044,9.43636,52906.881565773,0
+MIY.US,D,20140926,000000,9.45119,9.46008,9.38995,9.38995,76874.458343989,0
+MIY.US,D,20140929,000000,9.42254,9.43636,9.39588,9.4018,30892.555974932,0
+MIY.US,D,20140930,000000,9.40871,9.4423,9.4018,9.42254,36927.484475066,0
+MIY.US,D,20141001,000000,9.46008,9.50649,9.43044,9.50649,47676.947722955,0
+MIY.US,D,20141002,000000,9.46797,9.48771,9.43636,9.43636,86344.030715341,0
+MIY.US,D,20141003,000000,9.43636,9.48081,9.43044,9.46797,33467.526306448,0
+MIY.US,D,20141006,000000,9.46797,9.5371,9.46797,9.52031,98223.524199162,0
+MIY.US,D,20141007,000000,9.54205,9.59735,9.52031,9.58352,51894.309669777,0
+MIY.US,D,20141008,000000,9.59142,9.63783,9.59142,9.63783,51377.898002819,0
+MIY.US,D,20141009,000000,9.66054,9.66054,9.60525,9.60525,49516.79085798,0
+MIY.US,D,20141010,000000,9.59932,9.66054,9.59932,9.63191,30787.248497748,0
+MIY.US,D,20141013,000000,9.61512,9.64771,9.57957,9.59339,59260.770213146,0
+MIY.US,D,20141014,000000,9.59932,9.66054,9.55093,9.56277,58852.703739059,0
+MIY.US,D,20141015,000000,9.59339,9.63191,9.57957,9.62401,79629.666472994,0
+MIY.US,D,20141016,000000,9.61512,9.66943,9.5845,9.66054,64436.025173579,0
+MIY.US,D,20141017,000000,9.66943,9.70302,9.6398,9.64771,94976.206128704,0
+MIY.US,D,20141020,000000,9.68523,9.70302,9.66943,9.66943,26787.589508566,0
+MIY.US,D,20141021,000000,9.66943,9.68523,9.6566,9.6566,45088.81395679,0
+MIY.US,D,20141022,000000,9.66054,9.67536,9.59339,9.62401,74866.52827423,0
+MIY.US,D,20141023,000000,9.61512,9.71288,9.57957,9.63191,122027.06433023,0
+MIY.US,D,20141024,000000,9.64771,9.67536,9.61512,9.61512,56956.156577859,0
+MIY.US,D,20141027,000000,9.59932,9.6566,9.59339,9.6398,72184.225321738,0
+MIY.US,D,20141028,000000,9.63191,9.66943,9.59932,9.6566,72929.478237191,0
+MIY.US,D,20141029,000000,9.66054,9.69215,9.6566,9.66943,84285.472050781,0
+MIY.US,D,20141030,000000,9.64771,9.69215,9.64771,9.68523,66806.455982105,0
+MIY.US,D,20141031,000000,9.68523,9.69215,9.64771,9.69215,63669.508248311,0
+MIY.US,D,20141103,000000,9.70302,9.70302,9.64771,9.64771,65269.371843984,0
+MIY.US,D,20141104,000000,9.64771,9.67536,9.62401,9.67536,118031.45562863,0
+MIY.US,D,20141105,000000,9.66054,9.70697,9.64771,9.70697,40167.714542251,0
+MIY.US,D,20141106,000000,9.73857,9.74351,9.69808,9.73166,58847.640879579,0
+MIY.US,D,20141107,000000,9.70302,9.76819,9.70302,9.74351,52138.339496712,0
+MIY.US,D,20141110,000000,9.76029,9.78202,9.7524,9.7524,30591.82212182,0
+MIY.US,D,20141111,000000,9.7524,9.76029,9.73857,9.76029,45547.509025676,0
+MIY.US,D,20141112,000000,9.76227,9.79288,9.76227,9.77511,18926.993879951,0
+MIY.US,D,20141113,000000,9.80079,9.82449,9.78399,9.79288,25050.016135036,0
+MIY.US,D,20141114,000000,9.79288,9.80079,9.72079,9.73956,105243.6851541,0
+MIY.US,D,20141117,000000,9.76919,9.76919,9.70795,9.72671,33043.258682026,0
+MIY.US,D,20141118,000000,9.73956,9.76919,9.73956,9.76919,50118.2585642,0
+MIY.US,D,20141119,000000,9.76227,9.76227,9.71388,9.71388,49583.620603115,0
+MIY.US,D,20141120,000000,9.74548,9.80671,9.73363,9.73956,39401.197616983,0
+MIY.US,D,20141121,000000,9.77511,9.77511,9.72079,9.72079,34565.154241707,0
+MIY.US,D,20141124,000000,9.75437,9.76227,9.72671,9.73363,36974.062782282,0
+MIY.US,D,20141125,000000,9.73363,9.75437,9.72079,9.73956,35021.824166801,0
+MIY.US,D,20141126,000000,9.72671,9.76227,9.72671,9.73363,32382.049233941,0
+MIY.US,D,20141128,000000,9.73363,9.78399,9.73363,9.77511,38601.265819146,0
+MIY.US,D,20141201,000000,9.8166,9.8166,9.73363,9.73363,85913.687659543,0
+MIY.US,D,20141202,000000,9.77511,9.80671,9.74548,9.80671,60933.53898533,0
+MIY.US,D,20141203,000000,9.80079,9.91732,9.79288,9.91732,87429.507787849,0
+MIY.US,D,20141204,000000,9.91732,9.95782,9.88966,9.92221,102256.59806091,0
+MIY.US,D,20141205,000000,9.90349,9.94304,9.88275,9.93015,108305.7025676,0
+MIY.US,D,20141208,000000,9.94304,9.94989,9.86794,9.86794,90537.090936659,0
+MIY.US,D,20141209,000000,9.87585,9.89657,9.80671,9.80671,62182.040133092,0
+MIY.US,D,20141210,000000,9.78597,9.90546,9.78597,9.86991,69268.01826127,0
+MIY.US,D,20141211,000000,9.87782,9.88571,9.77609,9.77609,40389.467787475,0
+MIY.US,D,20141212,000000,9.80177,9.81757,9.77016,9.77016,54086.527824608,0
+MIY.US,D,20141215,000000,9.77016,9.80868,9.75635,9.79388,91255.00441092,0
+MIY.US,D,20141216,000000,9.78597,9.85412,9.77016,9.8472,75796.069274755,0
+MIY.US,D,20141217,000000,9.82646,9.86202,9.82646,9.82646,68237.220071146,0
+MIY.US,D,20141218,000000,9.85412,9.86991,9.84029,9.84029,39272.600986191,0
+MIY.US,D,20141219,000000,9.8472,9.88571,9.84029,9.84029,61054.035040953,0
+MIY.US,D,20141222,000000,9.87782,9.87782,9.80868,9.83239,69103.981614119,0
+MIY.US,D,20141223,000000,9.85412,9.90546,9.82646,9.87782,64448.17603633,0
+MIY.US,D,20141224,000000,9.89165,9.91337,9.84029,9.87782,35700.247337118,0
+MIY.US,D,20141226,000000,9.91337,9.92419,9.87782,9.90546,27824.463130064,0
+MIY.US,D,20141229,000000,9.91732,9.92419,9.89165,9.91732,54941.138504827,0
+MIY.US,D,20141230,000000,9.94493,9.94493,9.86202,9.86202,56890.33940462,0
+MIY.US,D,20141231,000000,9.91732,9.95187,9.88571,9.93808,111978.30083436,0
+MIY.US,D,20150102,000000,9.94493,10.0012,9.90546,10.0012,40088.733934364,0
+MIY.US,D,20150105,000000,10.0012,10.0388,9.98549,10.0309,69958.592294339,0
+MIY.US,D,20150106,000000,10.0536,10.1474,10.0536,10.1336,137316.89995977,0
+MIY.US,D,20150107,000000,10.1257,10.1671,10.1188,10.1474,63927.71408179,0
+MIY.US,D,20150108,000000,10.1188,10.1603,10.1119,10.1257,48172.095380097,0
+MIY.US,D,20150109,000000,10.1188,10.1888,10.1188,10.1474,31260.119573178,0
+MIY.US,D,20150112,000000,10.1534,10.1888,10.1474,10.1534,43661.087583436,0
+MIY.US,D,20150113,000000,10.1612,10.2323,10.1612,10.2323,42247.537216627,0
+MIY.US,D,20150114,000000,10.2323,10.2847,10.2323,10.2847,116172.37362758,0
+MIY.US,D,20150115,000000,10.2777,10.3341,10.2777,10.2907,56744.529051597,0
+MIY.US,D,20150116,000000,10.3341,10.3548,10.2976,10.2976,42656.616262608,0
+MIY.US,D,20150120,000000,10.3548,10.3805,10.2777,10.2847,63183.473738233,0
+MIY.US,D,20150121,000000,10.2907,10.2976,10.2403,10.2907,98135.43044421,0
+MIY.US,D,20150122,000000,10.3054,10.3054,10.2492,10.2777,50272.169492392,0
+MIY.US,D,20150123,000000,10.263,10.3202,10.263,10.2777,51712.046728497,0
+MIY.US,D,20150126,000000,10.2777,10.3341,10.2777,10.2907,45320.692920973,0
+MIY.US,D,20150127,000000,10.3341,10.3805,10.2976,10.3401,41045.614376079,0
+MIY.US,D,20150128,000000,10.3805,10.423,10.3637,10.423,60840.382370899,0
+MIY.US,D,20150129,000000,10.409,10.43,10.3805,10.3805,76090.727696488,0
+MIY.US,D,20150130,000000,10.43,10.4872,10.423,10.4507,39521.693672606,0
+MIY.US,D,20150202,000000,10.5059,10.5671,10.4605,10.4822,104110.61720248,0
+MIY.US,D,20150203,000000,10.4753,10.5188,10.4507,10.4822,97385.114669278,0
+MIY.US,D,20150204,000000,10.4753,10.4822,10.423,10.4437,80597.685205566,0
+MIY.US,D,20150205,000000,10.4437,10.4753,10.3973,10.4348,80716.156117397,0
+MIY.US,D,20150206,000000,10.4023,10.423,10.3805,10.416,52584.883702846,0
+MIY.US,D,20150209,000000,10.416,10.423,10.3805,10.3883,65797.934373693,0
+MIY.US,D,20150210,000000,10.3716,10.3973,10.3202,10.3449,78277.88299184,0
+MIY.US,D,20150211,000000,10.3903,10.3903,10.2709,10.2777,93458.360856606,0
+MIY.US,D,20150212,000000,10.257,10.3144,10.257,10.2857,53934.642040208,0
+MIY.US,D,20150213,000000,10.3281,10.3401,10.2294,10.2323,31425.168792225,0
+MIY.US,D,20150217,000000,10.2165,10.263,10.0862,10.0911,52508.940810647,0
+MIY.US,D,20150218,000000,10.099,10.1267,10.0545,10.1208,117790.46351739,0
+MIY.US,D,20150219,000000,10.1356,10.1761,10.0911,10.1069,79240.838864932,0
+MIY.US,D,20150220,000000,10.1129,10.1701,10.1129,10.1434,37793.233446142,0
+MIY.US,D,20150223,000000,10.1434,10.1918,10.1434,10.1544,57993.030199359,0
+MIY.US,D,20150224,000000,10.1544,10.2077,10.1544,10.183,43290.486269502,0
+MIY.US,D,20150225,000000,10.2235,10.257,10.2165,10.257,47260.780673702,0
+MIY.US,D,20150226,000000,10.2235,10.2323,10.1701,10.1701,31379.603056905,0
+MIY.US,D,20150227,000000,10.1612,10.257,10.1612,10.257,54777.101857676,0
+MIY.US,D,20150302,000000,10.257,10.263,10.2077,10.2294,62162.801267069,0
+MIY.US,D,20150303,000000,10.2323,10.2984,10.2294,10.2984,75565.202882467,0
+MIY.US,D,20150304,000000,10.2917,10.3281,10.263,10.3281,55952.697828927,0
+MIY.US,D,20150305,000000,10.3281,10.3361,10.3144,10.3281,30805.474791875,0
+MIY.US,D,20150306,000000,10.2709,10.2709,10.2165,10.2323,35641.518167151,0
+MIY.US,D,20150309,000000,10.263,10.263,10.1761,10.2323,59130.148438562,0
+MIY.US,D,20150310,000000,10.2323,10.2709,10.2294,10.2709,24590.308494254,0
+MIY.US,D,20150311,000000,10.265,10.265,10.1622,10.1928,38899.974528465,0
+MIY.US,D,20150312,000000,10.184,10.2343,10.1356,10.1504,78204.977815329,0
+MIY.US,D,20150313,000000,10.1504,10.1701,10.1277,10.1504,23915.935611521,0
+MIY.US,D,20150316,000000,10.1701,10.1701,10.1069,10.1069,43571.981256589,0
+MIY.US,D,20150317,000000,10.1434,10.1434,10.0783,10.1,34208.728934318,0
+MIY.US,D,20150318,000000,10.1,10.2008,10.0872,10.2008,73394.248737453,0
+MIY.US,D,20150319,000000,10.1701,10.1761,10.0487,10.1069,69962.642581924,0
+MIY.US,D,20150320,000000,10.1434,10.1928,10.1356,10.1761,33812.813322983,0
+MIY.US,D,20150323,000000,10.184,10.2245,10.1356,10.1554,24605.497072694,0
+MIY.US,D,20150324,000000,10.1761,10.2511,10.1701,10.2432,20893.408501975,0
+MIY.US,D,20150325,000000,10.2245,10.2245,10.184,10.184,41094.217827088,0
+MIY.US,D,20150326,000000,10.2008,10.2096,10.1701,10.1701,49897.517890874,0
+MIY.US,D,20150327,000000,10.2096,10.2709,10.1928,10.2511,36011.10690919,0
+MIY.US,D,20150330,000000,10.2511,10.259,10.2185,10.2185,25428.718024139,0
+MIY.US,D,20150331,000000,10.2304,10.2709,10.2008,10.265,27150.090247332,0
+MIY.US,D,20150401,000000,10.2937,10.3094,10.2343,10.2432,61437.799789537,0
+MIY.US,D,20150402,000000,10.259,10.265,10.2096,10.2343,64457.289183395,0
+MIY.US,D,20150406,000000,10.259,10.2797,10.2304,10.2343,54711.284684437,0
+MIY.US,D,20150407,000000,10.265,10.3232,10.2432,10.2709,77212.657357253,0
+MIY.US,D,20150408,000000,10.2709,10.3301,10.2709,10.3232,76011.747088602,0
+MIY.US,D,20150409,000000,10.2937,10.3499,10.2797,10.341,57972.778761439,0
+MIY.US,D,20150410,000000,10.3232,10.3301,10.265,10.2937,37385.166972055,0
+MIY.US,D,20150413,000000,10.3321,10.3429,10.3114,10.3429,53198.502271819,0
+MIY.US,D,20150414,000000,10.3608,10.4003,10.3381,10.4003,49776.009263354,0
+MIY.US,D,20150415,000000,10.4003,10.4338,10.3786,10.422,38959.716270329,0
+MIY.US,D,20150416,000000,10.3863,10.422,10.3863,10.4003,24425.259275207,0
+MIY.US,D,20150417,000000,10.4003,10.4082,10.3696,10.3863,38151.683897324,0
+MIY.US,D,20150420,000000,10.3786,10.4082,10.3786,10.3953,48906.210004693,0
+MIY.US,D,20150421,000000,10.3863,10.4082,10.3519,10.3519,53996.408925864,0
+MIY.US,D,20150422,000000,10.3519,10.3786,10.3114,10.3242,46915.493657167,0
+MIY.US,D,20150423,000000,10.3242,10.3519,10.3242,10.3381,20782.025593416,0
+MIY.US,D,20150424,000000,10.3381,10.3786,10.3114,10.3381,44572.402289833,0
+MIY.US,D,20150427,000000,10.3242,10.3786,10.3242,10.3429,19553.775883572,0
+MIY.US,D,20150428,000000,10.3608,10.414,10.3429,10.414,36787.749553418,0
+MIY.US,D,20150429,000000,10.3786,10.414,10.3608,10.4082,43208.467945927,0
+MIY.US,D,20150430,000000,10.4003,10.4595,10.3696,10.422,71792.359997987,0
+MIY.US,D,20150501,000000,10.4003,10.4338,10.3164,10.3242,58114.538826879,0
+MIY.US,D,20150504,000000,10.3608,10.3608,10.2947,10.3242,60721.911459067,0
+MIY.US,D,20150505,000000,10.3242,10.3321,10.26,10.2877,77260.248236364,0
+MIY.US,D,20150506,000000,10.26,10.2817,10.1227,10.1434,65945.769870509,0
+MIY.US,D,20150507,000000,10.1564,10.1711,10.1079,10.1504,49982.573930137,0
+MIY.US,D,20150508,000000,10.1938,10.2195,10.1632,10.2106,62083.820659182,0
+MIY.US,D,20150511,000000,10.1938,10.2195,10.1711,10.185,40066.457352652,0
+MIY.US,D,20150512,000000,10.1771,10.1938,10.1287,10.1771,52330.728156951,0
+MIY.US,D,20150513,000000,10.2126,10.2205,10.1454,10.1651,29383.823849898,0
+MIY.US,D,20150514,000000,10.1651,10.1781,10.1307,10.1574,53328.111474506,0
+MIY.US,D,20150515,000000,10.1781,10.2126,10.1574,10.1721,45597.12504858,0
+MIY.US,D,20150518,000000,10.187,10.187,10.1237,10.1385,46827.399902215,0
+MIY.US,D,20150519,000000,10.1158,10.1385,10.1089,10.1158,20812.402750295,0
+MIY.US,D,20150520,000000,10.1307,10.1385,10.1089,10.1158,34547.940519476,0
+MIY.US,D,20150521,000000,10.1158,10.1385,10.0792,10.1158,63262.45434612,0
+MIY.US,D,20150522,000000,10.101,10.101,10.0941,10.0941,17138.791911622,0
+MIY.US,D,20150526,000000,10.1089,10.1158,10.0487,10.0792,38456.468038018,0
+MIY.US,D,20150527,000000,10.0792,10.1089,10.0181,10.0181,62583.018603907,0
+MIY.US,D,20150528,000000,10.0022,10.0259,9.95187,9.96576,100227.40398134,0
+MIY.US,D,20150529,000000,10.0092,10.0555,9.95981,10.0555,79179.071979275,0
+MIY.US,D,20150601,000000,10.0555,10.101,10.0259,10.0555,57800.64153912,0
+MIY.US,D,20150602,000000,10.0408,10.0408,9.96576,9.97463,65723.004053389,0
+MIY.US,D,20150603,000000,9.94493,9.98051,9.89657,9.93015,95364.02116487,0
+MIY.US,D,20150604,000000,9.93015,9.95187,9.9114,9.9114,86117.214610638,0
+MIY.US,D,20150605,000000,9.88275,9.89657,9.85214,9.88275,26935.42500538,0
+MIY.US,D,20150608,000000,9.88275,9.88275,9.79782,9.80474,129783.36505355,0
+MIY.US,D,20150609,000000,9.80474,9.81363,9.72375,9.77116,126268.72800255,0
+MIY.US,D,20150610,000000,9.74943,9.81363,9.74943,9.77905,62885.777600811,0
+MIY.US,D,20150611,000000,9.83832,9.86202,9.7998,9.84622,59641.49724604,0
+MIY.US,D,20150612,000000,9.84622,9.87782,9.80572,9.84622,27601.697312945,0
+MIY.US,D,20150615,000000,9.88571,9.97662,9.86991,9.87782,88487.645419163,0
+MIY.US,D,20150616,000000,9.88571,9.93312,9.85412,9.85412,28680.086382182,0
+MIY.US,D,20150617,000000,9.87782,9.89757,9.84622,9.86202,32608.865338645,0
+MIY.US,D,20150618,000000,9.88571,9.90546,9.83832,9.86202,50471.646155903,0
+MIY.US,D,20150619,000000,9.88571,9.91831,9.86991,9.88571,27192.618266963,0
+MIY.US,D,20150622,000000,9.89165,9.89757,9.83832,9.89757,48435.364073056,0
+MIY.US,D,20150623,000000,9.88571,9.93312,9.85412,9.90546,82107.429902495,0
+MIY.US,D,20150624,000000,9.90546,9.91831,9.87782,9.89757,54129.055844239,0
+MIY.US,D,20150625,000000,9.90546,9.94691,9.89165,9.91831,35586.839284767,0
+MIY.US,D,20150626,000000,9.91337,9.93312,9.87782,9.89165,27874.079152968,0
+MIY.US,D,20150629,000000,9.8156,9.85412,9.78992,9.78992,62916.154757691,0
+MIY.US,D,20150630,000000,9.7998,9.85412,9.78992,9.8314,31876.775857839,0
+MIY.US,D,20150701,000000,9.88571,9.88571,9.80572,9.80572,40994.985781279,0
+MIY.US,D,20150702,000000,9.82449,9.83832,9.76622,9.80572,50740.990280238,0
+MIY.US,D,20150706,000000,9.8156,9.85412,9.78992,9.82449,33422.973143024,0
+MIY.US,D,20150707,000000,9.84622,9.91337,9.84622,9.90546,39916.596712045,0
+MIY.US,D,20150708,000000,9.90546,9.94007,9.89757,9.89757,9202.2533908084,0
+MIY.US,D,20150709,000000,9.89165,9.96865,9.87782,9.96865,53582.267020402,0
+MIY.US,D,20150710,000000,9.94691,9.99037,9.90546,9.9618,30985.712589363,0
+MIY.US,D,20150713,000000,9.93908,9.98938,9.89757,9.91732,51020.460123533,0
+MIY.US,D,20150714,000000,9.92419,9.94592,9.91337,9.94592,33469.551450241,0
+MIY.US,D,20150715,000000,9.91732,9.95287,9.89757,9.89757,34086.207734902,0
+MIY.US,D,20150716,000000,9.91337,9.91732,9.82943,9.82943,42405.498432402,0
+MIY.US,D,20150717,000000,9.84523,9.86794,9.80474,9.80474,47654.671141244,0
+MIY.US,D,20150720,000000,9.82251,9.86794,9.80474,9.80474,41866.810183732,0
+MIY.US,D,20150721,000000,9.82943,9.86004,9.80474,9.83634,26517.232812334,0
+MIY.US,D,20150722,000000,9.82251,9.84523,9.80474,9.80474,45899.884045483,0
+MIY.US,D,20150723,000000,9.81363,9.89066,9.81363,9.83634,53706.813363609,0
+MIY.US,D,20150724,000000,9.86004,9.89066,9.83634,9.87585,11710.393977189,0
+MIY.US,D,20150727,000000,9.89757,9.90449,9.84523,9.88374,27189.580551275,0
+MIY.US,D,20150728,000000,9.86004,9.88374,9.83634,9.83634,34596.543970483,0
+MIY.US,D,20150729,000000,9.86004,9.87585,9.82251,9.82251,27459.937247506,0
+MIY.US,D,20150730,000000,9.82943,9.86794,9.78794,9.78794,61379.070619568,0
+MIY.US,D,20150731,000000,9.82943,9.86794,9.80474,9.82251,116306.03311785,0
+MIY.US,D,20150803,000000,9.84523,9.91732,9.84523,9.89066,71988.798945811,0
+MIY.US,D,20150804,000000,9.86794,9.94592,9.86004,9.89757,50882.750345678,0
+MIY.US,D,20150805,000000,9.91732,9.91732,9.82943,9.82943,60303.719266022,0
+MIY.US,D,20150806,000000,9.83634,9.89757,9.83634,9.88374,47244.579523365,0
+MIY.US,D,20150807,000000,9.86004,9.90449,9.86004,9.86004,26786.576936669,0
+MIY.US,D,20150810,000000,9.86794,9.89066,9.82943,9.82943,49132.013537501,0
+MIY.US,D,20150811,000000,9.84523,9.94592,9.84523,9.92419,20819.490753567,0
+MIY.US,D,20150812,000000,9.94493,9.98838,9.93114,9.93808,41783.779288261,0
+MIY.US,D,20150813,000000,9.95187,9.9608,9.92321,9.93808,13925.901285628,0
+MIY.US,D,20150814,000000,9.93114,9.93114,9.91238,9.91732,23164.607264693,0
+MIY.US,D,20150817,000000,9.93114,9.95187,9.91732,9.95187,18076.433487315,0
+MIY.US,D,20150818,000000,9.93808,9.93808,9.89757,9.89757,34154.050051933,0
+MIY.US,D,20150819,000000,9.89757,9.94493,9.89757,9.92321,14728.870799152,0
+MIY.US,D,20150820,000000,9.92321,9.93114,9.91732,9.92321,20222.073334929,0
+MIY.US,D,20150821,000000,9.93808,9.9608,9.89757,9.90349,38840.232786601,0
+MIY.US,D,20150824,000000,9.87485,9.91732,9.82943,9.91238,67992.177672316,0
+MIY.US,D,20150825,000000,9.91238,10.0121,9.91238,9.98051,49282.886750004,0
+MIY.US,D,20150826,000000,9.95187,9.96666,9.92321,9.94493,14600.274168361,0
+MIY.US,D,20150827,000000,9.93114,9.95187,9.91732,9.93808,21430.071606852,0
+MIY.US,D,20150828,000000,9.91732,9.9608,9.91732,9.92321,28258.856473446,0
+MIY.US,D,20150831,000000,9.93114,9.95187,9.93114,9.93808,43660.07501154,0
+MIY.US,D,20150901,000000,9.95187,9.96666,9.91238,9.91238,28928.166496699,0
+MIY.US,D,20150902,000000,9.91238,9.9608,9.90349,9.92321,26648.867158813,0
+MIY.US,D,20150903,000000,9.92321,9.94493,9.91732,9.94493,6563.4910298438,0
+MIY.US,D,20150904,000000,9.91732,9.95187,9.91732,9.95187,14331.942615923,0
+MIY.US,D,20150908,000000,9.95187,9.98838,9.95187,9.9608,45263.988894797,0
+MIY.US,D,20150909,000000,10.0012,10.0012,9.97951,9.99336,28260.881617239,0
+MIY.US,D,20150910,000000,9.96278,9.99336,9.92033,9.93412,41443.555131206,0
+MIY.US,D,20150911,000000,9.94889,9.95683,9.92033,9.94106,22423.404636824,0
+MIY.US,D,20150914,000000,9.94106,9.99336,9.94106,9.94889,46697.790699528,0
+MIY.US,D,20150915,000000,9.92618,9.92618,9.86202,9.86202,49654.500635835,0
+MIY.US,D,20150916,000000,9.83732,9.87782,9.77905,9.78894,112903.79154731,0
+MIY.US,D,20150917,000000,9.75733,9.91535,9.75733,9.90646,81902.890379503,0
+MIY.US,D,20150918,000000,9.86202,9.93412,9.83042,9.89954,85836.732195447,0
+MIY.US,D,20150921,000000,9.86202,9.89263,9.83732,9.83732,56914.641130124,0
+MIY.US,D,20150922,000000,9.8235,9.89263,9.8235,9.88571,63017.41194729,0
+MIY.US,D,20150923,000000,9.85313,9.89263,9.85313,9.85313,102948.18466587,0
+MIY.US,D,20150924,000000,9.86202,9.89954,9.80474,9.86202,118664.31306364,0
+MIY.US,D,20150925,000000,9.85313,9.91535,9.85313,9.91535,67928.385642868,0
+MIY.US,D,20150928,000000,9.89954,9.92033,9.86202,9.89263,85604.853231264,0
+MIY.US,D,20150929,000000,9.86991,9.94889,9.86991,9.93412,59698.201272215,0
+MIY.US,D,20150930,000000,10.0012,10.0012,9.90646,9.93412,77345.304275627,0
+MIY.US,D,20151001,000000,9.93412,9.96278,9.93412,9.95683,34890.189820322,0
+MIY.US,D,20151002,000000,9.94106,10.0072,9.94106,9.99336,60228.788945717,0
+MIY.US,D,20151005,000000,9.97064,10.0171,9.97064,9.99336,49536.029724003,0
+MIY.US,D,20151006,000000,9.99336,10.0239,9.94889,9.99336,50150.660864872,0
+MIY.US,D,20151007,000000,9.95683,10.0072,9.95683,9.97951,37282.89721056,0
+MIY.US,D,20151008,000000,9.96278,10.0072,9.96278,10.0012,51873.045659961,0
+MIY.US,D,20151009,000000,9.96278,10.0072,9.96278,9.97064,19899.062900107,0
+MIY.US,D,20151012,000000,9.97064,10.0239,9.97064,10.0239,35561.524987367,0
+MIY.US,D,20151013,000000,9.99934,9.99934,9.9815,9.9815,63942.902660229,0
+MIY.US,D,20151014,000000,9.9815,10.0773,9.9815,10.0526,81816.821768345,0
+MIY.US,D,20151015,000000,10.0221,10.0605,9.99037,9.99037,47263.818389389,0
+MIY.US,D,20151016,000000,10.0289,10.0477,9.97662,9.99037,58382.870379317,0
+MIY.US,D,20151019,000000,9.99037,10.0378,9.92419,9.97662,81651.772549297,0
+MIY.US,D,20151020,000000,9.96865,10.0378,9.96865,10.0378,63802.155166686,0
+MIY.US,D,20151021,000000,10.0221,10.1138,10.0221,10.1069,91356.261600519,0
+MIY.US,D,20151022,000000,10.0684,10.1731,10.0477,10.1731,102340.64152828,0
+MIY.US,D,20151023,000000,10.099,10.1514,10.0526,10.0526,140734.33010875,0
+MIY.US,D,20151026,000000,10.0526,10.1584,10.0526,10.0862,75591.529751763,0
+MIY.US,D,20151027,000000,10.1227,10.1661,10.1138,10.1514,58521.592729069,0
+MIY.US,D,20151028,000000,10.1227,10.1888,10.1227,10.1791,93600.120922046,0
+MIY.US,D,20151029,000000,10.1584,10.1791,10.0911,10.1791,99559.106529981,0
+MIY.US,D,20151030,000000,10.2057,10.264,10.1978,10.2323,36805.975847546,0
+MIY.US,D,20151102,000000,10.3004,10.3004,10.2492,10.2797,78131.060066921,0
+MIY.US,D,20151103,000000,10.2797,10.3104,10.2797,10.2867,53751.366527033,0
+MIY.US,D,20151104,000000,10.2867,10.2867,10.2403,10.2797,40124.173950723,0
+MIY.US,D,20151105,000000,10.257,10.3381,10.2057,10.2057,62093.946378142,0
+MIY.US,D,20151106,000000,10.1514,10.1791,10.0477,10.1297,121402.30747041,0
+MIY.US,D,20151109,000000,10.0911,10.0911,10.0141,10.0141,88610.166618579,0
+MIY.US,D,20151110,000000,10.0378,10.0862,10.0378,10.0684,65265.3215564,0
+MIY.US,D,20151111,000000,10.0221,10.099,10.0141,10.0684,66731.525661802,0
+MIY.US,D,20151112,000000,10.1217,10.1661,10.0911,10.1287,117878.55727233,0
+MIY.US,D,20151113,000000,10.1217,10.1731,10.0911,10.1731,64800.551056137,0
+MIY.US,D,20151116,000000,10.1661,10.1888,10.1454,10.1661,42935.073534007,0
+MIY.US,D,20151117,000000,10.1365,10.1888,10.0852,10.1365,119193.88816523,0
+MIY.US,D,20151118,000000,10.1365,10.1584,10.1217,10.1514,73492.468211365,0
+MIY.US,D,20151119,000000,10.1584,10.1978,10.1584,10.1888,24233.883186864,0
+MIY.US,D,20151120,000000,10.2225,10.2225,10.1514,10.2225,31347.200756233,0
+MIY.US,D,20151123,000000,10.2225,10.264,10.2057,10.2492,50183.063165545,0
+MIY.US,D,20151124,000000,10.2323,10.2709,10.2323,10.264,29648.105114752,0
+MIY.US,D,20151125,000000,10.2877,10.3164,10.2492,10.2797,90749.731034818,0
+MIY.US,D,20151127,000000,10.2947,10.3439,10.2947,10.3014,21471.587054588,0
+MIY.US,D,20151130,000000,10.3391,10.3716,10.3014,10.3716,50183.063165545,0
+MIY.US,D,20151201,000000,10.4043,10.41,10.3628,10.3983,96253.059289554,0
+MIY.US,D,20151202,000000,10.3983,10.3983,10.3321,10.3439,82835.469095716,0
+MIY.US,D,20151203,000000,10.3439,10.3716,10.2492,10.2492,81837.073206265,0
+MIY.US,D,20151204,000000,10.2492,10.3391,10.2492,10.2709,34507.437643635,0
+MIY.US,D,20151207,000000,10.3164,10.3321,10.2492,10.257,46755.5072976,0
+MIY.US,D,20151208,000000,10.3321,10.3391,10.2797,10.3321,67299.578495455,0
+MIY.US,D,20151209,000000,10.3628,10.3628,10.264,10.3538,134738.89191255,0
+MIY.US,D,20151210,000000,10.3114,10.3114,10.2284,10.3014,90484.437198068,0
+MIY.US,D,20151211,000000,10.2877,10.3321,10.2492,10.2797,61637.276453048,0
+MIY.US,D,20151214,000000,10.2947,10.3014,10.1731,10.2057,78015.626870777,0
+MIY.US,D,20151215,000000,10.1978,10.2492,10.1888,10.2284,67433.237985726,0
+MIY.US,D,20151216,000000,10.2323,10.2709,10.2146,10.2709,84033.341648679,0
+MIY.US,D,20151217,000000,10.2797,10.3628,10.2323,10.3321,160288.10599232,0
+MIY.US,D,20151218,000000,10.3716,10.4397,10.3164,10.4397,91801.793234758,0
+MIY.US,D,20151221,000000,10.4397,10.4911,10.425,10.425,88641.556347356,0
+MIY.US,D,20151222,000000,10.4043,10.4487,10.4043,10.41,93588.982631189,0
+MIY.US,D,20151223,000000,10.41,10.4802,10.41,10.4802,121568.36926135,0
+MIY.US,D,20151224,000000,10.5039,10.5129,10.4397,10.4565,52124.163490168,0
+MIY.US,D,20151228,000000,10.4318,10.5286,10.4318,10.4911,84937.568351803,0
+MIY.US,D,20151229,000000,10.5129,10.5366,10.4852,10.5197,67881.807335652,0
+MIY.US,D,20151230,000000,10.5197,10.577,10.4911,10.577,95283.015413191,0
+MIY.US,D,20151231,000000,10.6106,10.6541,10.582,10.5988,64328.692552604,0
+MIY.US,D,20160104,000000,10.5988,10.6639,10.5859,10.6541,55177.067756595,0
+MIY.US,D,20160105,000000,10.6343,10.7261,10.6343,10.7064,94607.629958562,0
+MIY.US,D,20160106,000000,10.6975,10.7825,10.6975,10.7518,67472.728289671,0
+MIY.US,D,20160107,000000,10.7192,10.7982,10.7192,10.7666,48248.038272297,0
+MIY.US,D,20160108,000000,10.7429,10.7904,10.7143,10.7904,40165.689398459,0
+MIY.US,D,20160111,000000,10.7904,10.7904,10.6343,10.7064,174295.01302963,0
+MIY.US,D,20160112,000000,10.7064,10.7252,10.6975,10.7064,41679.484382973,0
+MIY.US,D,20160113,000000,10.7419,10.7419,10.6333,10.6531,32123.843400462,0
+MIY.US,D,20160114,000000,10.6255,10.6709,10.6027,10.6432,75666.460072067,0
+MIY.US,D,20160115,000000,10.6629,10.7133,10.6531,10.7133,41769.603281717,0
+MIY.US,D,20160119,000000,10.7252,10.7252,10.6027,10.6175,53871.862582657,0
+MIY.US,D,20160120,000000,10.6175,10.6175,10.5256,10.5523,83475.414533985,0
+MIY.US,D,20160121,000000,10.5681,10.6175,10.5356,10.5681,90512.789211155,0
+MIY.US,D,20160122,000000,10.575,10.6709,10.575,10.6096,40920.055460977,0
+MIY.US,D,20160125,000000,10.6531,10.6836,10.6027,10.6027,40929.168608041,0
+MIY.US,D,20160126,000000,10.6096,10.6896,10.575,10.6175,143909.75557459,0
+MIY.US,D,20160127,000000,10.6432,10.6836,10.5978,10.5978,75565.202882467,0
+MIY.US,D,20160128,000000,10.6096,10.7192,10.6096,10.7192,36874.830736473,0
+MIY.US,D,20160129,000000,10.7341,10.8338,10.7252,10.8338,93990.973673901,0
+MIY.US,D,20160201,000000,10.8388,10.8624,10.8121,10.8388,54814.567017828,0
+MIY.US,D,20160202,000000,10.8338,10.8941,10.8199,10.8199,53420.255517042,0
+MIY.US,D,20160203,000000,10.8199,10.9878,10.8199,10.9277,135910.43759622,0
+MIY.US,D,20160204,000000,10.9414,10.9641,10.8941,10.9553,87019.41616997,0
+MIY.US,D,20160205,000000,10.9553,10.9878,10.9078,10.9878,90988.698002273,0
+MIY.US,D,20160208,000000,10.979,11.0125,10.9494,10.9878,75506.4737125,0
+MIY.US,D,20160209,000000,11.0027,11.0027,10.9464,10.9878,45878.620035667,0
+MIY.US,D,20160210,000000,11.0125,11.0205,10.979,11.0027,40901.829166848,0
+MIY.US,D,20160211,000000,11.0698,11.0698,10.9868,10.9868,161474.84025443,0
+MIY.US,D,20160212,000000,10.9928,11.0353,10.8921,10.9098,62547.578587547,0
+MIY.US,D,20160216,000000,10.9019,10.9019,10.7962,10.8101,56491.386077598,0
+MIY.US,D,20160217,000000,10.8022,10.8328,10.7884,10.7962,44415.453645954,0
+MIY.US,D,20160218,000000,10.8328,10.8762,10.8328,10.8762,33108.063283369,0
+MIY.US,D,20160219,000000,10.8249,10.8515,10.8022,10.8022,99965.147860275,0
+MIY.US,D,20160222,000000,10.819,10.8318,10.7725,10.7884,54686.982958933,0
+MIY.US,D,20160223,000000,10.8022,10.8515,10.7725,10.8515,42512.831053378,0
+MIY.US,D,20160224,000000,10.8515,10.8842,10.8249,10.8684,63681.659111062,0
+MIY.US,D,20160225,000000,10.8762,10.9098,10.8378,10.8378,49132.013537501,0
+MIY.US,D,20160226,000000,10.8378,10.8842,10.819,10.819,37490.474449239,0
+MIY.US,D,20160229,000000,10.8328,10.8842,10.8101,10.8842,47267.868676973,0
+MIY.US,D,20160301,000000,10.9177,10.9404,10.8328,10.8328,70696.757206521,0
+MIY.US,D,20160302,000000,10.8328,10.8842,10.8328,10.8684,26018.034867609,0
+MIY.US,D,20160303,000000,10.9177,10.9631,10.8921,10.9631,50396.7158356,0
+MIY.US,D,20160304,000000,10.9631,10.9711,10.9267,10.9267,80389.095394991,0
+MIY.US,D,20160307,000000,10.9267,10.9711,10.9267,10.9631,46426.4214314,0
+MIY.US,D,20160308,000000,11.0195,11.0353,10.9631,10.9631,28490.735437629,0
+MIY.US,D,20160309,000000,10.9711,11.0195,10.9711,11.0017,47867.311239403,0
+MIY.US,D,20160310,000000,10.9928,11.0688,10.9928,11.064,81323.699254995,0
+MIY.US,D,20160311,000000,11.0807,11.0807,11.064,11.0688,49268.71074346,0
+MIY.US,D,20160314,000000,11.0877,11.1094,11.0432,11.0807,31118.359507738,0
+MIY.US,D,20160315,000000,11.0688,11.0926,11.059,11.064,30023.769288167,0
+MIY.US,D,20160316,000000,11.0727,11.1094,11.051,11.1094,28559.590326558,0
+MIY.US,D,20160317,000000,11.1094,11.1459,11.0974,11.1459,62768.319260874,0
+MIY.US,D,20160318,000000,11.136,11.1459,11.0688,11.0688,110123.2691209,0
+MIY.US,D,20160321,000000,11.0877,11.135,11.0877,11.1014,45098.93967575,0
+MIY.US,D,20160322,000000,11.1271,11.1616,11.0807,11.0857,78322.436155264,0
+MIY.US,D,20160323,000000,11.1094,11.1548,11.1094,11.1548,56955.144005963,0
+MIY.US,D,20160324,000000,11.1548,11.1716,11.1014,11.1548,35440.016359847,0
+MIY.US,D,20160328,000000,11.136,11.1616,11.1271,11.136,59584.793219865,0
+MIY.US,D,20160329,000000,11.1548,11.1973,11.1459,11.1548,95165.557073255,0
+MIY.US,D,20160330,000000,11.1716,11.2486,11.1716,11.211,60242.964952261,0
+MIY.US,D,20160331,000000,11.2357,11.2852,11.211,11.219,66241.44086414,0
+MIY.US,D,20160401,000000,11.2357,11.2772,11.1804,11.1883,37580.593347983,0
+MIY.US,D,20160404,000000,11.1973,11.2357,11.1716,11.1883,37878.289485405,0
+MIY.US,D,20160405,000000,11.219,11.3839,11.219,11.2417,153039.10378888,0
+MIY.US,D,20160406,000000,11.2664,11.3839,11.2664,11.3503,53960.968909504,0
+MIY.US,D,20160407,000000,11.376,11.4115,11.368,11.4115,18583.732007209,0
+MIY.US,D,20160408,000000,11.4452,11.4786,11.4205,11.4372,119857.12275711,0
+MIY.US,D,20160411,000000,11.4639,11.4856,11.4452,11.4786,68771.858032232,0
+MIY.US,D,20160412,000000,11.4856,11.5301,11.4856,11.5152,145635.17808536,0
+MIY.US,D,20160413,000000,11.5685,11.6209,11.5528,11.5685,92986.502353073,0
+MIY.US,D,20160414,000000,11.5844,11.6091,11.4352,11.4925,74697.428767599,0
+MIY.US,D,20160415,000000,11.5211,11.6022,11.5211,11.6022,40084.683646779,0
+MIY.US,D,20160418,000000,11.5932,11.6298,11.5844,11.6179,46825.374758423,0
+MIY.US,D,20160419,000000,11.6456,11.6456,11.5685,11.6377,68526.815633401,0
+MIY.US,D,20160420,000000,11.6644,11.6792,11.6456,11.6792,42188.80804666,0
+MIY.US,D,20160421,000000,11.6644,11.7187,11.6456,11.7187,77343.279131836,0
+MIY.US,D,20160422,000000,11.6861,11.7187,11.6022,11.6022,43483.887501637,0
+MIY.US,D,20160425,000000,11.6022,11.6091,11.5528,11.5528,28235.567319839,0
+MIY.US,D,20160426,000000,11.5291,11.6456,11.4925,11.5063,86840.190944379,0
+MIY.US,D,20160427,000000,11.5063,11.5844,11.5063,11.5844,55029.232259779,0
+MIY.US,D,20160428,000000,11.5458,11.6298,11.5369,11.6091,65664.274883421,0
+MIY.US,D,20160429,000000,11.6091,11.6722,11.5685,11.6298,65837.424677637,0
+MIY.US,D,20160502,000000,11.6792,11.6792,11.5932,11.6022,34687.675441123,0
+MIY.US,D,20160503,000000,11.5932,11.6792,11.5932,11.6179,40047.218486628,0
+MIY.US,D,20160504,000000,11.6091,11.6722,11.5765,11.6209,72974.031400614,0
+MIY.US,D,20160505,000000,11.6555,11.6722,11.6022,11.6179,69743.927052389,0
+MIY.US,D,20160506,000000,11.6022,11.6209,11.6022,11.6091,23075.500937845,0
+MIY.US,D,20160509,000000,11.6179,11.6722,11.6091,11.6456,44160.285528162,0
+MIY.US,D,20160510,000000,11.6456,11.7108,11.6377,11.6644,55294.52609653,0
+MIY.US,D,20160511,000000,11.6792,11.7187,11.6555,11.6644,42229.310922499,0
+MIY.US,D,20160512,000000,11.6634,11.7474,11.6545,11.6782,66141.196246435,0
+MIY.US,D,20160513,000000,11.7038,11.7038,11.6782,11.7038,57806.716970495,0
+MIY.US,D,20160516,000000,11.695,11.7325,11.6851,11.695,48715.846488247,0
+MIY.US,D,20160517,000000,11.695,11.7424,11.695,11.7187,27543.980714874,0
+MIY.US,D,20160518,000000,11.7237,11.771,11.535,11.5922,176086.25271364,0
+MIY.US,D,20160519,000000,11.5665,11.6199,11.5508,11.5922,162475.26128767,0
+MIY.US,D,20160520,000000,11.6545,11.6634,11.6199,11.6634,45637.62792442,0
+MIY.US,D,20160523,000000,11.6634,11.7237,11.6199,11.7098,156229.71783316,0
+MIY.US,D,20160524,000000,11.7325,11.8085,11.6634,11.8085,95506.793802206,0
+MIY.US,D,20160525,000000,11.8007,11.8145,11.7838,11.8085,42191.845762346,0
+MIY.US,D,20160526,000000,11.8145,11.8944,11.8145,11.8303,79610.42760697,0
+MIY.US,D,20160527,000000,11.8382,11.9369,11.8382,11.8866,111468.97717069,0
+MIY.US,D,20160531,000000,11.9123,11.9123,11.8085,11.8382,72778.605024688,0
+MIY.US,D,20160601,000000,11.8866,11.9883,11.8866,11.9686,67622.588930278,0
+MIY.US,D,20160602,000000,11.9369,12.0258,11.9171,12.0258,78574.566557367,0
+MIY.US,D,20160603,000000,12.0465,12.0742,12.0465,12.0614,35361.035751961,0
+MIY.US,D,20160606,000000,12.1146,12.1226,12.0209,12.0258,60904.174400346,0
+MIY.US,D,20160607,000000,12.0959,12.0959,12.01,12.0534,72216.62762241,0
+MIY.US,D,20160608,000000,12.0465,12.1987,12.0258,12.0792,79183.12226686,0
+MIY.US,D,20160609,000000,12.1413,12.1493,12.0465,12.0534,58938.772350218,0
+MIY.US,D,20160610,000000,12.1326,12.1621,12.1098,12.1146,36320.953909364,0
+MIY.US,D,20160613,000000,12.1898,12.1898,12.0653,12.0653,51247.276228236,0
+MIY.US,D,20160614,000000,12.1176,12.1176,11.9833,11.9833,29160.045460883,0
+MIY.US,D,20160615,000000,12.0001,12.0732,12.0001,12.006,67900.03362978,0
+MIY.US,D,20160616,000000,12.02,12.0999,11.9646,11.9646,108179.13108059,0
+MIY.US,D,20160617,000000,11.9567,12.012,11.9399,11.9567,39281.714133255,0
+MIY.US,D,20160620,000000,11.9399,12.006,11.9399,11.9715,60770.514910075,0
+MIY.US,D,20160621,000000,12.0417,12.0417,11.9715,12.013,23729.622382658,0
+MIY.US,D,20160622,000000,12.02,12.0417,11.9963,12.0001,30613.086131637,0
+MIY.US,D,20160623,000000,11.9833,12.0277,11.9793,11.9833,17782.787637475,0
+MIY.US,D,20160624,000000,11.9567,12.089,11.9488,12.0327,37570.467629023,0
+MIY.US,D,20160627,000000,12.0001,12.0919,11.9913,12.0624,26553.685400591,0
+MIY.US,D,20160628,000000,12.0732,12.165,12.0277,12.0653,72737.089576952,0
+MIY.US,D,20160629,000000,12.0653,12.1433,12.0417,12.0485,48938.612305366,0
+MIY.US,D,20160630,000000,12.0732,12.1848,12.0554,12.0919,134418.91919343,0
+MIY.US,D,20160701,000000,12.0999,12.2165,12.0485,12.0732,92954.100052401,0
+MIY.US,D,20160705,000000,12.0732,12.1601,12.0554,12.0831,58720.056820683,0
+MIY.US,D,20160706,000000,12.0831,12.165,12.0831,12.1433,31901.077583343,0
+MIY.US,D,20160707,000000,12.1433,12.172,12.1354,12.1433,13561.37540307,0
+MIY.US,D,20160708,000000,12.1513,12.1808,12.1433,12.1433,27278.686878123,0
+MIY.US,D,20160711,000000,12.1601,12.2015,12.1354,12.1898,80499.465731654,0
+MIY.US,D,20160712,000000,12.172,12.1878,12.1433,12.1513,187885.75301768,0
+MIY.US,D,20160713,000000,12.1601,12.1838,12.0772,12.1473,105056.35935334,0
+MIY.US,D,20160714,000000,12.1039,12.1296,11.8184,11.8431,283976.80080387,0
+MIY.US,D,20160715,000000,11.8184,11.9429,11.8184,11.9171,76976.728105485,0
+MIY.US,D,20160718,000000,11.9853,12.0357,11.8837,12.007,62038.254923861,0
+MIY.US,D,20160719,000000,12.0229,12.0436,11.9171,12.0229,59055.218118258,0
+MIY.US,D,20160720,000000,12.007,12.0861,12.007,12.0307,23520.020000187,0
+MIY.US,D,20160721,000000,12.0594,12.1039,12.008,12.008,53645.046477953,0
+MIY.US,D,20160722,000000,12.015,12.0436,12.007,12.015,34574.267388771,0
+MIY.US,D,20160725,000000,12.015,12.0682,11.9853,11.9933,41469.882000502,0
+MIY.US,D,20160726,000000,11.9933,12.0229,11.9784,11.9784,32128.906259942,0
+MIY.US,D,20160727,000000,11.9853,12.0307,11.9735,12.007,41186.361869624,0
+MIY.US,D,20160728,000000,11.9933,12.0436,11.9784,12.0001,29784.802320712,0
+MIY.US,D,20160729,000000,12.0307,12.0525,12.007,12.0525,29038.536833363,0
+MIY.US,D,20160801,000000,12.0682,12.0682,12.007,12.015,36954.823916257,0
+MIY.US,D,20160802,000000,12.0001,12.007,11.9171,11.9735,42618.13853056,0
+MIY.US,D,20160803,000000,11.9586,12.0436,11.9429,12.0436,26892.896985748,0
+MIY.US,D,20160804,000000,12.007,12.0436,12.007,12.015,13410.502190566,0
+MIY.US,D,20160805,000000,12.0001,12.0436,11.9784,12.0001,71122.037402838,0
+MIY.US,D,20160808,000000,12.007,12.0307,11.9853,11.9933,41439.504843623,0
+MIY.US,D,20160809,000000,11.9933,12.015,11.9735,11.9784,22275.569140008,0
+MIY.US,D,20160810,000000,12.007,12.0229,11.9853,12.0001,31344.163040546,0
+MIY.US,D,20160811,000000,12.01,12.0554,11.9537,11.9537,61074.286478873,0
+MIY.US,D,20160812,000000,11.9764,11.9813,11.9468,11.9764,25572.503233371,0
+MIY.US,D,20160815,000000,11.9616,11.9883,11.9123,11.9291,66353.836344595,0
+MIY.US,D,20160816,000000,11.9291,11.9537,11.8944,11.9024,38485.832623002,0
+MIY.US,D,20160817,000000,11.9369,11.9468,11.9024,11.9211,25826.658779264,0
+MIY.US,D,20160818,000000,11.9369,11.9468,11.9152,11.9468,48168.045092513,0
+MIY.US,D,20160819,000000,11.9369,11.9616,11.9369,11.9616,11902.782637429,0
+MIY.US,D,20160822,000000,11.9686,11.9686,11.9211,11.9211,47567.589958188,0
+MIY.US,D,20160823,000000,11.9291,11.9686,11.9291,11.9291,24012.129941641,0
+MIY.US,D,20160824,000000,11.9764,11.9764,11.9024,11.9123,43981.060302571,0
+MIY.US,D,20160825,000000,11.9291,11.9369,11.8856,11.8856,51489.280911379,0
+MIY.US,D,20160826,000000,11.8944,11.9291,11.8944,11.9123,29793.915467776,0
+MIY.US,D,20160829,000000,11.9291,11.9883,11.9291,11.9813,77351.379707004,0
+MIY.US,D,20160830,000000,11.9813,11.9813,11.9468,11.9596,32382.049233941,0
+MIY.US,D,20160831,000000,11.9764,11.9883,11.9369,11.9813,44162.310671955,0
+MIY.US,D,20160901,000000,11.9973,12.01,11.9735,12.003,51546.99750945,0
+MIY.US,D,20160902,000000,12.01,12.0258,11.9616,12.003,44404.315355097,0
+MIY.US,D,20160906,000000,12.0327,12.0811,11.9973,12.0712,50073.705400777,0
+MIY.US,D,20160907,000000,12.0712,12.0989,12.0465,12.0465,44802.256110223,0
+MIY.US,D,20160908,000000,12.0465,12.1256,12.0387,12.0465,46295.799656817,0
+MIY.US,D,20160909,000000,12.018,12.018,11.9024,11.9123,50452.407289878,0
+MIY.US,D,20160912,000000,11.9024,11.9537,11.8687,11.9211,79510.182989266,0
+MIY.US,D,20160913,000000,11.9725,11.9725,11.8895,11.9656,38625.567544649,0
+MIY.US,D,20160914,000000,11.9656,12.0001,11.9409,11.9764,31999.297057255,0
+MIY.US,D,20160915,000000,12.0297,12.0297,11.9656,12.0297,57763.176378967,0
+MIY.US,D,20160916,000000,12.0515,12.0515,11.9656,12.0219,33736.870430783,0
+MIY.US,D,20160919,000000,12.0219,12.0347,11.85,11.9725,89878.919204262,0
+MIY.US,D,20160920,000000,11.9764,12.014,11.8401,11.8401,40617.296464074,0
+MIY.US,D,20160921,000000,11.856,11.9576,11.8401,11.9064,51534.846646699,0
+MIY.US,D,20160922,000000,11.9576,12.0939,11.9576,12.0673,83087.599497819,0
+MIY.US,D,20160923,000000,12.0851,12.0851,11.9923,12.0347,28027.99008116,0
+MIY.US,D,20160926,000000,12.0515,12.0554,11.9725,12.0347,27006.3050381,0
+MIY.US,D,20160927,000000,12.0347,12.0762,11.9843,11.9923,36217.671575973,0
+MIY.US,D,20160928,000000,12.0219,12.0762,12.0219,12.0219,49229.220439516,0
+MIY.US,D,20160929,000000,12.0219,12.0673,11.9725,12.014,28928.166496699,0
+MIY.US,D,20160930,000000,11.9923,12.0001,11.9498,11.9576,32169.409135782,0
+MIY.US,D,20161003,000000,11.9843,12.006,11.9241,11.932,33441.199437151,0
+MIY.US,D,20161004,000000,11.932,11.933,11.7177,11.7237,89594.386501488,0
+MIY.US,D,20161005,000000,11.7474,11.8401,11.6426,11.7028,69246.754251454,0
+MIY.US,D,20161006,000000,11.6693,11.7878,11.6338,11.7532,109746.59237559,0
+MIY.US,D,20161007,000000,11.7424,11.9064,11.7088,11.7088,28285.183342743,0
+MIY.US,D,20161010,000000,11.7424,11.856,11.6693,11.7177,29709.872000409,0
+MIY.US,D,20161011,000000,11.694,11.7474,11.6614,11.7028,48432.326357368,0
+MIY.US,D,20161012,000000,11.7058,11.7197,11.6298,11.6298,35517.984395839,0
+MIY.US,D,20161013,000000,11.6565,11.6565,11.5024,11.5123,60001.972841014,0
+MIY.US,D,20161014,000000,11.5123,11.5261,11.2911,11.3423,64141.366751845,0
+MIY.US,D,20161017,000000,11.3356,11.3543,11.1636,11.1814,99616.823128052,0
+MIY.US,D,20161018,000000,11.22,11.2704,11.1192,11.22,114846.91701572,0
+MIY.US,D,20161019,000000,11.2772,11.4472,11.2772,11.4372,51661.418133698,0
+MIY.US,D,20161020,000000,11.4472,11.5024,11.3829,11.4955,37312.261795543,0
+MIY.US,D,20161021,000000,11.5123,11.5656,11.4975,11.5024,41064.853242104,0
+MIY.US,D,20161024,000000,11.5024,11.5133,11.4205,11.4205,45963.67607493,0
+MIY.US,D,20161025,000000,11.4105,11.4579,11.3829,11.3908,52081.635470536,0
+MIY.US,D,20161026,000000,11.3583,11.4293,11.3186,11.3186,58968.136935202,0
+MIY.US,D,20161027,000000,11.2911,11.3423,11.2704,11.2842,86755.134905115,0
+MIY.US,D,20161028,000000,11.3356,11.3356,11.1281,11.2288,84535.577309092,0
+MIY.US,D,20161031,000000,11.2515,11.2911,11.206,11.2288,92739.434810449,0
+MIY.US,D,20161101,000000,11.2288,11.2852,11.212,11.2704,53096.232510324,0
+MIY.US,D,20161102,000000,11.2772,11.3493,11.2288,11.3493,53908.315170912,0
+MIY.US,D,20161103,000000,11.3583,11.3908,11.3109,11.3908,46864.865062367,0
+MIY.US,D,20161104,000000,11.3908,11.3908,11.3109,11.375,25216.07792598,0
+MIY.US,D,20161107,000000,11.4007,11.4105,11.2772,11.3423,53332.161762091,0
+MIY.US,D,20161108,000000,11.3423,11.4372,11.3423,11.3493,49373.005648747,0
+MIY.US,D,20161109,000000,11.2772,11.2911,11.1993,11.1993,66788.229687977,0
+MIY.US,D,20161110,000000,11.1676,11.1775,11.0422,11.051,166391.88938138,0
+MIY.US,D,20161111,000000,11.0086,11.0896,10.9355,11.0896,36680.416932443,0
+MIY.US,D,20161114,000000,11.0422,11.0422,10.7942,10.819,96624.673175385,0
+MIY.US,D,20161115,000000,10.7351,10.8506,10.7192,10.8002,140089.321811,0
+MIY.US,D,20161116,000000,10.8161,10.8772,10.7942,10.8368,64199.083349917,0
+MIY.US,D,20161117,000000,10.8318,10.9029,10.5859,10.7518,200042.69120101,0
+MIY.US,D,20161118,000000,10.7686,10.7686,10.5918,10.6482,139610.37530419,0
+MIY.US,D,20161121,000000,10.6482,10.7518,10.6382,10.7429,64102.889019796,0
+MIY.US,D,20161122,000000,10.8161,10.8842,10.7686,10.8664,91333.985018808,0
+MIY.US,D,20161123,000000,10.8368,10.8506,10.7686,10.8427,52661.839166941,0
+MIY.US,D,20161125,000000,10.8239,10.9029,10.8161,10.8239,20358.770540889,0
+MIY.US,D,20161128,000000,10.8368,10.9019,10.8161,10.8506,60711.785740107,0
+MIY.US,D,20161129,000000,10.8161,10.9029,10.7252,10.7252,87281.672291033,0
+MIY.US,D,20161130,000000,10.6896,10.737,10.5691,10.6956,130715.94376977,0
+MIY.US,D,20161201,000000,10.6956,10.7123,10.6007,10.6669,83161.517246226,0
+MIY.US,D,20161202,000000,10.576,10.6896,10.576,10.6294,72925.427949606,0
+MIY.US,D,20161205,000000,10.6294,10.7192,10.5859,10.7192,162533.99045764,0
+MIY.US,D,20161206,000000,10.6798,10.8368,10.6798,10.8318,95505.78123031,0
+MIY.US,D,20161207,000000,10.8318,11.0422,10.8161,10.9898,133760.74746102,0
+MIY.US,D,20161208,000000,11.0224,11.0471,10.8704,10.8704,80986.512813628,0
+MIY.US,D,20161209,000000,10.8032,10.8802,10.8032,10.8338,51097.415587629,0
+MIY.US,D,20161212,000000,10.8338,10.8338,10.737,10.7725,91696.485757573,0
+MIY.US,D,20161213,000000,10.7894,10.8951,10.737,10.8624,122425.00508535,0
+MIY.US,D,20161214,000000,10.8891,10.9524,10.8891,10.9078,61185.669387432,0
+MIY.US,D,20161215,000000,10.8545,10.8545,10.7646,10.7646,219776.70488207,0
+MIY.US,D,20161216,000000,10.7469,10.8388,10.7469,10.7972,106042.60438004,0
+MIY.US,D,20161219,000000,10.8388,10.8624,10.8111,10.8545,78409.517338319,0
+MIY.US,D,20161220,000000,10.7972,10.8545,10.7972,10.8111,65479.98679835,0
+MIY.US,D,20161221,000000,10.8111,10.8368,10.8032,10.8111,55110.238011459,0
+MIY.US,D,20161222,000000,10.8111,10.9345,10.7894,10.9345,282360.73605787,0
+MIY.US,D,20161223,000000,10.9168,10.9168,10.7725,10.8032,1336336.6968808,0
+MIY.US,D,20161227,000000,10.8269,10.8545,10.737,10.7646,304157.35869107,0
+MIY.US,D,20161228,000000,10.7805,10.8388,10.7646,10.8338,102903.63150246,0
+MIY.US,D,20161229,000000,10.819,10.8624,10.819,10.819,181361.75229179,0
+MIY.US,D,20161230,000000,10.8624,10.8891,10.8338,10.8891,85463.093165825,0
+MIY.US,D,20170103,000000,10.8269,10.9088,10.8269,10.9078,87194.591107977,0
+MIY.US,D,20170104,000000,10.898,10.9721,10.898,10.9721,53547.839575938,0
+MIY.US,D,20170105,000000,10.9948,11.0125,10.9404,11.0125,116763.71561484,0
+MIY.US,D,20170106,000000,10.9721,10.9948,10.9404,10.9553,35401.5386278,0
+MIY.US,D,20170109,000000,11.0224,11.0471,10.9888,10.9888,63138.92057481,0
+MIY.US,D,20170110,000000,10.979,11.0471,10.979,11.0224,56073.193884551,0
+MIY.US,D,20170111,000000,11.063,11.0737,10.9987,11.0323,61497.5415314,0
+MIY.US,D,20170112,000000,11.0422,11.0896,11.0422,11.058,47927.052981267,0
+MIY.US,D,20170113,000000,11.058,11.0737,11.051,11.058,35360.023180064,0
+MIY.US,D,20170117,000000,11.1064,11.1331,11.0323,11.0422,69895.812836787,0
+MIY.US,D,20170118,000000,11.0422,11.063,11.0422,11.063,66521.92327933,0
+MIY.US,D,20170119,000000,11.0323,11.063,10.9987,10.9987,68349.615551602,0
+MIY.US,D,20170120,000000,11.0244,11.0244,10.9098,10.9524,218242.65845963,0
+MIY.US,D,20170123,000000,10.9524,10.9898,10.9277,10.9277,141385.41383788,0
+MIY.US,D,20170124,000000,10.9355,10.9741,10.9355,10.9524,132761.33899968,0
+MIY.US,D,20170125,000000,10.9444,10.9741,10.9277,10.9444,102171.54202165,0
+MIY.US,D,20170126,000000,10.9582,10.9741,10.9444,10.9741,26279.278416775,0
+MIY.US,D,20170127,000000,10.9741,11.0244,10.9524,11.0244,58139.853124278,0
+MIY.US,D,20170130,000000,11.0323,11.051,10.9987,11.0323,35874.40970323,0
+MIY.US,D,20170131,000000,11.0244,11.0422,10.9987,11.0323,54134.118703719,0
+MIY.US,D,20170201,000000,11.0076,11.058,10.9898,10.9987,70522.594840408,0
+MIY.US,D,20170202,000000,11.0244,11.0422,10.9741,10.9898,44073.204345106,0
+MIY.US,D,20170203,000000,11.051,11.0827,10.9898,10.9987,80997.651104484,0
+MIY.US,D,20170206,000000,11.0076,11.051,10.9987,10.9987,52683.103176758,0
+MIY.US,D,20170207,000000,10.9987,11.1587,10.9987,11.0688,151286.34183692,0
+MIY.US,D,20170208,000000,11.063,11.1419,11.051,11.0688,65673.388030486,0
+MIY.US,D,20170209,000000,11.063,11.063,11.0323,11.058,70621.826886217,0
+MIY.US,D,20170210,000000,11.0422,11.051,10.9987,11.0422,56161.287639504,0
+MIY.US,D,20170213,000000,11.053,11.053,10.9701,10.9868,93750.994134549,0
+MIY.US,D,20170214,000000,10.977,11.0017,10.9612,10.9868,85154.258737546,0
+MIY.US,D,20170215,000000,10.9375,10.9928,10.9375,10.9612,94820.270056721,0
+MIY.US,D,20170216,000000,10.9612,10.977,10.9474,10.9474,53996.408925864,0
+MIY.US,D,20170217,000000,10.9868,10.9868,10.9217,10.9217,60816.080645394,0
+MIY.US,D,20170221,000000,10.9217,10.9701,10.9217,10.9474,38971.86713308,0
+MIY.US,D,20170222,000000,10.9701,10.977,10.9039,10.9375,108811.98851559,0
+MIY.US,D,20170223,000000,10.977,10.977,10.9474,10.9612,92453.889535779,0
+MIY.US,D,20170224,000000,10.9928,11.0451,10.9868,11.0451,32330.408067245,0
+MIY.US,D,20170227,000000,10.9928,11.0451,10.9612,10.9612,102272.79921125,0
+MIY.US,D,20170228,000000,10.9701,11.0451,10.9701,11.0451,52270.986415087,0
+MIY.US,D,20170301,000000,11.0115,11.0451,10.977,11.0451,100486.62238671,0
+MIY.US,D,20170302,000000,11.0363,11.0363,10.982,11.0205,69071.579313448,0
+MIY.US,D,20170303,000000,10.9928,11.0363,10.9612,10.977,78971.494740597,0
+MIY.US,D,20170306,000000,10.9701,11.0115,10.8951,10.9128,68817.423767553,0
+MIY.US,D,20170307,000000,10.9039,10.9868,10.8941,10.9305,99189.517787942,0
+MIY.US,D,20170308,000000,10.8941,10.9039,10.8595,10.8851,119790.29301197,0
+MIY.US,D,20170309,000000,10.8674,10.8674,10.7331,10.7598,141221.37719072,0
+MIY.US,D,20170310,000000,10.7765,10.8022,10.7331,10.7598,49192.76785126,0
+MIY.US,D,20170313,000000,10.7449,10.7894,10.7054,10.7795,64214.271928356,0
+MIY.US,D,20170314,000000,10.7449,10.8111,10.7449,10.7894,39245.261544999,0
+MIY.US,D,20170315,000000,10.8032,10.8714,10.7361,10.8714,126741.59907798,0
+MIY.US,D,20170316,000000,10.8466,10.8634,10.7795,10.7972,48432.326357368,0
+MIY.US,D,20170317,000000,10.8032,10.8397,10.8032,10.8269,26932.387289692,0
+MIY.US,D,20170320,000000,10.8111,10.899,10.8111,10.8891,39422.461626799,0
+MIY.US,D,20170321,000000,10.8714,10.9572,10.8714,10.9345,60455.60505042,0
+MIY.US,D,20170322,000000,10.9345,10.9504,10.899,10.9257,75018.414058629,0
+MIY.US,D,20170323,000000,10.9424,10.9504,10.9177,10.9504,62865.52616289,0
+MIY.US,D,20170324,000000,10.9345,11.0323,10.9177,11.0323,66683.934782689,0
+MIY.US,D,20170327,000000,11.0323,11.0688,10.9978,11.0688,45298.416339261,0
+MIY.US,D,20170328,000000,11.0737,11.0896,11.0422,11.058,63173.348019273,0
+MIY.US,D,20170329,000000,11.063,11.0964,11.052,11.063,57650.780898513,0
+MIY.US,D,20170330,000000,11.063,11.0827,11.0422,11.058,50529.362753975,0
+MIY.US,D,20170331,000000,11.058,11.0896,11.0422,11.058,48835.329971974,0
+MIY.US,D,20170403,000000,11.058,11.1064,11.058,11.1064,37081.395403257,0
+MIY.US,D,20170404,000000,11.1064,11.1064,11.063,11.063,54805.453870765,0
+MIY.US,D,20170405,000000,11.0827,11.0827,11.051,11.063,54229.300461943,0
+MIY.US,D,20170406,000000,11.063,11.1143,11.063,11.1143,50855.410904486,0
+MIY.US,D,20170407,000000,11.1331,11.1429,11.1064,11.1429,52701.329470885,0
+MIY.US,D,20170410,000000,11.1429,11.211,11.1429,11.1883,47770.104337386,0
+MIY.US,D,20170411,000000,11.221,11.2722,11.214,11.2634,46601.596369408,0
+MIY.US,D,20170412,000000,11.2634,11.2999,11.2427,11.2634,39205.771241055,0
+MIY.US,D,20170413,000000,11.2782,11.3473,11.2782,11.3385,43869.677394012,0
+MIY.US,D,20170417,000000,11.3473,11.3473,11.2871,11.3148,35612.153582167,0
+MIY.US,D,20170418,000000,11.3385,11.3987,11.3226,11.3473,54236.388465215,0
+MIY.US,D,20170419,000000,11.3385,11.3553,11.2999,11.3079,33467.526306448,0
+MIY.US,D,20170420,000000,11.2999,11.3079,11.2722,11.2722,36261.212167501,0
+MIY.US,D,20170421,000000,11.2999,11.3226,11.2535,11.2535,69781.392212541,0
+MIY.US,D,20170424,000000,11.2387,11.2782,11.221,11.2722,54609.014922942,0
+MIY.US,D,20170425,000000,11.2447,11.2447,11.2003,11.221,49825.625286257,0
+MIY.US,D,20170426,000000,11.221,11.2447,11.1824,11.2447,59901.72822331,0
+MIY.US,D,20170427,000000,11.214,11.2722,11.214,11.2307,53943.755187273,0
+MIY.US,D,20170428,000000,11.2307,11.2584,11.2307,11.2387,32408.376103237,0
+MIY.US,D,20170501,000000,11.2535,11.2722,11.2307,11.2722,49406.420521316,0
+MIY.US,D,20170502,000000,11.2307,11.2931,11.2307,11.2931,45892.796042211,0
+MIY.US,D,20170503,000000,11.2871,11.2931,11.2447,11.2931,60756.338903532,0
+MIY.US,D,20170504,000000,11.2871,11.2999,11.2447,11.2931,71651.612504444,0
+MIY.US,D,20170505,000000,11.2931,11.3148,11.2722,11.3148,50363.300963032,0
+MIY.US,D,20170508,000000,11.3148,11.3148,11.2852,11.3079,101684.49493967,0
+MIY.US,D,20170509,000000,11.2931,11.3148,11.2447,11.2447,66412.565514563,0
+MIY.US,D,20170510,000000,11.2535,11.2871,11.2387,11.2387,142484.05434502,0
+MIY.US,D,20170511,000000,11.2417,11.3109,11.2417,11.3039,67455.514567438,0
+MIY.US,D,20170512,000000,11.3186,11.4135,11.3186,11.3938,69862.39796422,0
+MIY.US,D,20170515,000000,11.3938,11.4579,11.3858,11.45,46679.564405399,0
+MIY.US,D,20170516,000000,11.4579,11.4718,11.4234,11.4402,59264.820500729,0
+MIY.US,D,20170517,000000,11.4786,11.5004,11.4639,11.4866,45282.215188926,0
+MIY.US,D,20170518,000000,11.5261,11.5261,11.3523,11.3858,40644.635905265,0
+MIY.US,D,20170519,000000,11.377,11.4234,11.369,11.377,27123.763378036,0
+MIY.US,D,20170522,000000,11.377,11.4402,11.377,11.4322,38324.833691539,0
+MIY.US,D,20170523,000000,11.4402,11.5004,11.4332,11.4718,82651.181010644,0
+MIY.US,D,20170524,000000,11.4579,11.4856,11.45,11.452,22654.271029111,0
+MIY.US,D,20170525,000000,11.45,11.4866,11.4135,11.4322,40160.62653898,0
+MIY.US,D,20170526,000000,11.4639,11.4866,11.4402,11.4579,33592.072649656,0
+MIY.US,D,20170530,000000,11.4866,11.5182,11.4718,11.4718,24028.331091977,0
+MIY.US,D,20170531,000000,11.4786,11.5588,11.4786,11.5588,38026.124982221,0
+MIY.US,D,20170601,000000,11.5656,11.6002,11.5429,11.6002,44544.050276744,0
+MIY.US,D,20170602,000000,11.6081,11.6308,11.5429,11.5429,92648.30333981,0
+MIY.US,D,20170605,000000,11.5429,11.5656,11.5103,11.5182,67373.496243862,0
+MIY.US,D,20170606,000000,11.5588,11.5588,11.5182,11.5379,43728.929900468,0
+MIY.US,D,20170607,000000,11.5588,11.5735,11.5301,11.5498,42318.417249346,0
+MIY.US,D,20170608,000000,11.5735,11.5834,11.5261,11.5834,45193.108862078,0
+MIY.US,D,20170609,000000,11.5735,11.5735,11.5004,11.5004,55987.125273391,0
+MIY.US,D,20170612,000000,11.4945,11.5656,11.4786,11.4786,65780.720651461,0
+MIY.US,D,20170613,000000,11.5044,11.5182,11.4659,11.4955,52376.293892271,0
+MIY.US,D,20170614,000000,11.5143,11.5864,11.5143,11.5143,44987.55676719,0
+MIY.US,D,20170615,000000,11.5143,11.5369,11.5044,11.5044,28346.950228399,0
+MIY.US,D,20170616,000000,11.5143,11.5864,11.5143,11.5864,26426.101341694,0
+MIY.US,D,20170619,000000,11.5785,11.6002,11.5538,11.5705,20006.395521082,0
+MIY.US,D,20170620,000000,11.613,11.6268,11.5785,11.6268,30754.846197076,0
+MIY.US,D,20170621,000000,11.6357,11.6357,11.5795,11.6357,16229.502349018,0
+MIY.US,D,20170622,000000,11.6268,11.6555,11.613,11.6268,28737.802980253,0
+MIY.US,D,20170623,000000,11.6199,11.6555,11.6199,11.6357,12466.785183498,0
+MIY.US,D,20170626,000000,11.6456,11.6801,11.6199,11.6357,44012.450031347,0
+MIY.US,D,20170627,000000,11.6268,11.6722,11.6199,11.6199,44684.797770288,0
+MIY.US,D,20170628,000000,11.6555,11.6722,11.613,11.6268,29733.161154017,0
+MIY.US,D,20170629,000000,11.613,11.6456,11.5291,11.5369,74699.453911392,0
+MIY.US,D,20170630,000000,11.5468,11.5695,11.533,11.5616,17924.547702915,0
+MIY.US,D,20170703,000000,11.6199,11.6555,11.5952,11.6456,50118.2585642,0
+MIY.US,D,20170705,000000,11.6268,11.6268,11.5291,11.6268,78855.048972557,0
+MIY.US,D,20170706,000000,11.5952,11.5952,11.5044,11.5616,92495.404983514,0
+MIY.US,D,20170707,000000,11.5369,11.6357,11.5369,11.6357,59930.080236399,0
+MIY.US,D,20170710,000000,11.6199,11.6999,11.613,11.6999,43215.555949199,0
+MIY.US,D,20170711,000000,11.6644,11.7078,11.6555,11.6722,48294.616579513,0
+MIY.US,D,20170712,000000,11.6901,11.7207,11.6901,11.7137,57621.416313528,0
+MIY.US,D,20170713,000000,11.7137,11.7285,11.6801,11.6801,43634.76071414,0
+MIY.US,D,20170714,000000,11.7137,11.7503,11.7078,11.7285,121039.80673163,0
+MIY.US,D,20170717,000000,11.7464,11.7464,11.6644,11.6644,42214.122344059,0
+MIY.US,D,20170718,000000,11.6644,11.7078,11.6644,11.6801,49442.873109571,0
+MIY.US,D,20170719,000000,11.6999,11.7137,11.6722,11.6999,32537.985305924,0
+MIY.US,D,20170720,000000,11.6999,11.7137,11.6722,11.6801,33877.617924326,0
+MIY.US,D,20170721,000000,11.7078,11.7137,11.6801,11.6801,23155.494117629,0
+MIY.US,D,20170724,000000,11.6801,11.7137,11.6644,11.6722,58122.639402046,0
+MIY.US,D,20170725,000000,11.6644,11.6722,11.6357,11.6456,38408.877158907,0
+MIY.US,D,20170726,000000,11.6357,11.7078,11.6357,11.6999,65413.157053215,0
+MIY.US,D,20170727,000000,11.6801,11.7207,11.6722,11.6901,59934.130523983,0
+MIY.US,D,20170728,000000,11.7137,11.7464,11.6999,11.7078,37293.022929519,0
+MIY.US,D,20170731,000000,11.7207,11.7601,11.7207,11.7503,47604.042546444,0
+MIY.US,D,20170801,000000,11.7503,11.8174,11.7503,11.7601,82546.886105358,0
+MIY.US,D,20170802,000000,11.779,11.8342,11.7691,11.8342,48257.151419361,0
+MIY.US,D,20170803,000000,11.8342,11.8431,11.7858,11.8017,50979.957247693,0
+MIY.US,D,20170804,000000,11.8017,11.8174,11.7207,11.7207,58369.706944669,0
+MIY.US,D,20170807,000000,11.7207,11.779,11.7207,11.7601,34218.854653278,0
+MIY.US,D,20170808,000000,11.7384,11.7937,11.6901,11.6901,22213.802254352,0
+MIY.US,D,20170809,000000,11.7078,11.7285,11.6357,11.6722,82016.298431855,0
+MIY.US,D,20170810,000000,11.6357,11.6969,11.5864,11.5864,73461.078482588,0
+MIY.US,D,20170811,000000,11.372,11.6684,11.3641,11.6397,172312.39725727,0
+MIY.US,D,20170814,000000,11.6684,11.7038,11.6308,11.6397,64774.224186841,0
+MIY.US,D,20170815,000000,11.5992,11.6209,11.5488,11.5488,86011.907133455,0
+MIY.US,D,20170816,000000,11.5725,11.6209,11.5399,11.5646,45779.387989859,0
+MIY.US,D,20170817,000000,11.5558,11.6159,11.5558,11.5725,32505.583005253,0
+MIY.US,D,20170818,000000,11.6397,11.6397,11.5725,11.6209,48819.128821638,0
+MIY.US,D,20170821,000000,11.6209,11.6851,11.6071,11.6851,43952.708289483,0
+MIY.US,D,20170822,000000,11.6495,11.7098,11.6495,11.695,25920.827965593,0
+MIY.US,D,20170823,000000,11.695,11.7552,11.695,11.7552,41081.054392439,0
+MIY.US,D,20170824,000000,11.7483,11.7483,11.6762,11.7335,79608.402463178,0
+MIY.US,D,20170825,000000,11.7424,11.7424,11.7058,11.7187,78728.477485558,0
+MIY.US,D,20170828,000000,11.7424,11.7483,11.7187,11.7237,39053.885456656,0
+MIY.US,D,20170829,000000,11.774,11.8056,11.7552,11.7818,30048.071013671,0
+MIY.US,D,20170830,000000,11.7818,11.7818,11.7394,11.7483,25930.953684553,0
+MIY.US,D,20170831,000000,11.7424,11.7878,11.7237,11.7237,63689.75968623,0
+MIY.US,D,20170901,000000,11.7424,11.7818,11.7237,11.7818,78909.727854941,0
+MIY.US,D,20170905,000000,11.7818,11.7987,11.7237,11.7237,64715.495016875,0
+MIY.US,D,20170906,000000,11.7335,11.7898,11.7335,11.7651,55303.639243594,0
+MIY.US,D,20170907,000000,11.7651,11.8303,11.7651,11.8135,67475.766005358,0
+MIY.US,D,20170908,000000,11.8303,11.8303,11.7651,11.7651,55128.464305588,0
+MIY.US,D,20170911,000000,11.774,11.8046,11.7187,11.7335,68971.334695744,0
+MIY.US,D,20170912,000000,11.7335,11.774,11.7335,11.774,25496.56034117,0
+MIY.US,D,20170913,000000,11.774,11.7898,11.7601,11.774,105293.301177,0
+MIY.US,D,20170914,000000,11.774,11.774,11.7483,11.7651,35533.172974279,0
+MIY.US,D,20170915,000000,11.7987,11.8056,11.7651,11.7898,27134.901668891,0
+MIY.US,D,20170918,000000,11.8214,11.8214,11.7651,11.7898,35417.739778136,0
+MIY.US,D,20170919,000000,11.7987,11.8085,11.7818,11.7818,25826.658779264,0
+MIY.US,D,20170920,000000,11.8135,11.8135,11.7424,11.7651,42569.535079553,0
+MIY.US,D,20170921,000000,11.7651,11.7818,11.7237,11.7335,31191.26468425,0
+MIY.US,D,20170922,000000,11.7335,11.774,11.7098,11.7098,36710.794089323,0
+MIY.US,D,20170925,000000,11.7098,11.7651,11.7038,11.7552,37721.340841526,0
+MIY.US,D,20170926,000000,11.774,11.774,11.7394,11.7483,38689.359574097,0
+MIY.US,D,20170927,000000,11.7335,11.7335,11.6071,11.6149,80592.622346086,0
+MIY.US,D,20170928,000000,11.6199,11.6584,11.5982,11.5982,76570.686775191,0
+MIY.US,D,20170929,000000,11.6071,11.6584,11.6071,11.6584,19041.414504199,0
+MIY.US,D,20171002,000000,11.7038,11.7038,11.6485,11.6752,41656.195229365,0
+MIY.US,D,20171003,000000,11.6752,11.6851,11.6199,11.6199,63014.374231601,0
+MIY.US,D,20171004,000000,11.6387,11.695,11.6149,11.695,53298.746889523,0
+MIY.US,D,20171005,000000,11.6851,11.695,11.6387,11.6851,51247.276228236,0
+MIY.US,D,20171006,000000,11.6485,11.6752,11.6149,11.6485,39765.723499541,0
+MIY.US,D,20171009,000000,11.6752,11.7038,11.6485,11.695,21462.473907524,0
+MIY.US,D,20171010,000000,11.7237,11.7335,11.695,11.695,36706.743801738,0
+MIY.US,D,20171011,000000,11.7038,11.7552,11.6752,11.7038,31848.423844751,0
+MIY.US,D,20171012,000000,11.7098,11.7483,11.6752,11.6851,35462.29294156,0
+MIY.US,D,20171013,000000,11.7038,11.774,11.7038,11.7424,28110.008404736,0
+MIY.US,D,20171016,000000,11.7552,11.7651,11.7237,11.7335,20690.894122775,0
+MIY.US,D,20171017,000000,11.7335,11.774,11.7335,11.7552,30538.155811332,0
+MIY.US,D,20171018,000000,11.7187,11.7552,11.6851,11.7483,50392.665548015,0
+MIY.US,D,20171019,000000,11.7424,11.774,11.7424,11.7552,32920.737482611,0
+MIY.US,D,20171020,000000,11.7335,11.7651,11.7335,11.7651,42460.177314786,0
+MIY.US,D,20171023,000000,11.7424,11.774,11.7424,11.7651,19686.422801948,0
+MIY.US,D,20171024,000000,11.7424,11.7828,11.7098,11.7651,70197.559261794,0
+MIY.US,D,20171025,000000,11.9103,11.9103,11.7098,11.7483,154656.18110679,0
+MIY.US,D,20171026,000000,11.7483,11.7483,11.6584,11.6752,60413.077030789,0
+MIY.US,D,20171027,000000,11.6851,11.7038,11.6298,11.7038,58552.982457844,0
+MIY.US,D,20171030,000000,11.7088,11.7424,11.7088,11.7424,23571.661166883,0
+MIY.US,D,20171031,000000,11.7552,11.774,11.7098,11.7424,54368.022811694,0
+MIY.US,D,20171101,000000,11.7552,11.7651,11.7187,11.7187,61412.485492136,0
+MIY.US,D,20171102,000000,11.7187,11.8145,11.7187,11.7483,75261.431313668,0
+MIY.US,D,20171103,000000,11.7335,11.7908,11.7187,11.7483,35357.998036272,0
+MIY.US,D,20171106,000000,11.7651,11.8224,11.7424,11.7483,65771.607504398,0
+MIY.US,D,20171107,000000,11.7552,11.8224,11.7424,11.8065,35371.161470921,0
+MIY.US,D,20171108,000000,11.7987,11.8313,11.7828,11.7828,36516.380285291,0
+MIY.US,D,20171109,000000,11.7828,11.7987,11.7483,11.7987,29202.573480514,0
+MIY.US,D,20171110,000000,11.7651,11.774,11.7237,11.7237,38812.893345409,0
+MIY.US,D,20171113,000000,11.7908,11.7908,11.7335,11.7651,47872.374098882,0
+MIY.US,D,20171114,000000,11.7651,11.8145,11.7651,11.8145,43325.926285862,0
+MIY.US,D,20171115,000000,11.8145,11.857,11.8065,11.8313,82481.068932117,0
+MIY.US,D,20171116,000000,11.8145,11.8668,11.8145,11.8145,52184.917803927,0
+MIY.US,D,20171117,000000,11.9201,11.9201,11.8145,11.8224,38146.621037845,0
+MIY.US,D,20171120,000000,11.8313,11.8313,11.7483,11.7908,80314.165074687,0
+MIY.US,D,20171121,000000,11.8065,11.849,11.8065,11.8391,50845.285185526,0
+MIY.US,D,20171122,000000,11.8668,11.8668,11.7828,11.8391,47024.851421934,0
+MIY.US,D,20171124,000000,11.8145,11.857,11.8105,11.8391,15115.673263423,0
+MIY.US,D,20171127,000000,11.8391,11.857,11.7828,11.7828,24945.721229748,0
+MIY.US,D,20171128,000000,11.7908,11.8313,11.7828,11.7828,46681.589549192,0
+MIY.US,D,20171129,000000,11.774,11.774,11.7098,11.7187,85571.438358696,0
+MIY.US,D,20171130,000000,11.7098,11.7483,11.7038,11.7098,62873.626738058,0
+MIY.US,D,20171201,000000,11.774,11.8065,11.7483,11.7483,57110.06750605,0
+MIY.US,D,20171204,000000,11.7098,11.8757,11.7038,11.8757,102327.47809363,0
+MIY.US,D,20171205,000000,11.9369,11.9537,11.8668,11.9201,72862.648492055,0
+MIY.US,D,20171206,000000,11.9291,12.0258,11.9201,11.9943,37353.77724328,0
+MIY.US,D,20171207,000000,12.0407,12.0841,12.017,12.0258,29656.205689921,0
+MIY.US,D,20171208,000000,12.0001,12.0407,11.9943,12.017,48729.009922895,0
+MIY.US,D,20171211,000000,11.9943,12.0001,11.9191,11.9468,63299.919506273,0
+MIY.US,D,20171212,000000,11.9103,11.9191,11.7987,11.7987,49567.419452779,0
+MIY.US,D,20171213,000000,11.8382,11.8747,11.7858,11.7987,43188.216508006,0
+MIY.US,D,20171214,000000,11.8056,12.0564,11.8056,11.8747,130260.28641657,0
+MIY.US,D,20171215,000000,11.856,11.8837,11.7818,11.7818,45803.689715362,0
+MIY.US,D,20171218,000000,11.7641,11.8382,11.7641,11.8135,77027.356700285,0
+MIY.US,D,20171219,000000,11.7898,11.8382,11.7799,11.7898,158011.84437013,0
+MIY.US,D,20171220,000000,11.773,11.8382,11.7019,11.7088,95400.473753126,0
+MIY.US,D,20171221,000000,11.693,11.7542,11.6644,11.7088,125514.36194004,0
+MIY.US,D,20171222,000000,11.7641,11.7641,11.6732,11.7167,120271.26466257,0
+MIY.US,D,20171226,000000,11.7019,11.7325,11.6644,11.693,42000.469674003,0
+MIY.US,D,20171227,000000,11.7818,11.8303,11.7474,11.7898,76763.07543543,0
+MIY.US,D,20171228,000000,11.7898,11.8382,11.773,11.7987,41965.029657644,0
+MIY.US,D,20171229,000000,11.773,11.8382,11.7542,11.8382,50470.633584008,0
+MIY.US,D,20180102,000000,11.8382,11.8382,11.7474,11.7542,55139.602596444,0
+MIY.US,D,20180103,000000,11.8056,11.8382,11.773,11.7898,44354.699332194,0
+MIY.US,D,20180104,000000,11.7542,11.8214,11.7542,11.7641,56692.8878849,0
+MIY.US,D,20180105,000000,11.8056,11.8056,11.7474,11.7818,38410.9023027,0
+MIY.US,D,20180108,000000,11.7641,11.7987,11.7325,11.7325,38581.014381227,0
+MIY.US,D,20180109,000000,11.7325,11.773,11.7325,11.7424,39505.49252227,0
+MIY.US,D,20180110,000000,11.7167,11.7808,11.693,11.7542,54496.619442486,0
+MIY.US,D,20180111,000000,11.7542,11.7818,11.7542,11.7542,31453.520805313,0
+MIY.US,D,20180112,000000,11.7325,11.7818,11.7088,11.7237,81329.77468637,0
+MIY.US,D,20180116,000000,11.7987,11.8214,11.7237,11.773,44669.609191848,0
+MIY.US,D,20180117,000000,11.7542,11.7641,11.7019,11.7325,47373.176154157,0
+MIY.US,D,20180118,000000,11.7088,11.7474,11.6732,11.7424,48265.251994528,0
+MIY.US,D,20180119,000000,11.7088,11.7474,11.6732,11.6732,56319.248855278,0
+MIY.US,D,20180122,000000,11.6732,11.6732,11.612,11.6258,85177.547891154,0
+MIY.US,D,20180123,000000,11.6258,11.6762,11.6258,11.6446,49664.626354794,0
+MIY.US,D,20180124,000000,11.6446,11.6821,11.6258,11.6258,42887.482654896,0
+MIY.US,D,20180125,000000,11.6258,11.6258,11.5864,11.6041,70647.141183617,0
+MIY.US,D,20180126,000000,11.5864,11.5864,11.5103,11.5271,79014.022760229,0
+MIY.US,D,20180129,000000,11.5103,11.5103,11.3543,11.38,99019.405709415,0
+MIY.US,D,20180130,000000,11.3463,11.3898,11.3306,11.3463,61612.974727544,0
+MIY.US,D,20180131,000000,11.3543,11.371,11.3376,11.3543,48555.860128679,0
+MIY.US,D,20180201,000000,11.3631,11.372,11.2555,11.3049,148846.04356757,0
+MIY.US,D,20180202,000000,11.2911,11.2969,11.2327,11.2911,94579.277945475,0
+MIY.US,D,20180205,000000,11.2654,11.2911,11.1913,11.2407,94119.570304692,0
+MIY.US,D,20180206,000000,11.207,11.3049,11.1626,11.2969,119450.06885492,0
+MIY.US,D,20180207,000000,11.3376,11.4372,11.3049,11.38,145667.58038604,0
+MIY.US,D,20180208,000000,11.3306,11.38,11.2654,11.2742,109782.03239195,0
+MIY.US,D,20180209,000000,11.2654,11.3306,11.215,11.2911,81530.263921778,0
+MIY.US,D,20180212,000000,11.2822,11.3216,11.2674,11.3216,15182.503008559,0
+MIY.US,D,20180213,000000,11.2969,11.38,11.2969,11.38,51948.988552161,0
+MIY.US,D,20180214,000000,11.3306,11.3898,11.3306,11.38,65362.528458415,0
+MIY.US,D,20180215,000000,11.3898,11.3898,11.3306,11.372,46842.588480655,0
+MIY.US,D,20180216,000000,11.3651,11.4372,11.3463,11.4372,51230.062506005,0
+MIY.US,D,20180220,000000,11.4372,11.4776,11.4372,11.4372,71868.302890187,0
+MIY.US,D,20180221,000000,11.4095,11.4559,11.3898,11.3898,49705.129230634,0
+MIY.US,D,20180222,000000,11.4195,11.4689,11.4195,11.4619,33942.42252567,0
+MIY.US,D,20180223,000000,11.4776,11.4776,11.3463,11.4195,115702.54026783,0
+MIY.US,D,20180226,000000,11.4195,11.4619,11.4195,11.4619,37619.07108003,0
+MIY.US,D,20180227,000000,11.4866,11.4866,11.4372,11.4689,33008.831237562,0
+MIY.US,D,20180228,000000,11.4856,11.4856,11.4372,11.4619,24092.123121425,0
+MIY.US,D,20180301,000000,11.4462,11.4738,11.4372,11.4462,24320.96436992,0
+MIY.US,D,20180302,000000,11.4283,11.45,11.4195,11.4195,18861.176706711,0
+MIY.US,D,20180305,000000,11.4372,11.4945,11.4372,11.4689,22634.019591191,0
+MIY.US,D,20180306,000000,11.4619,11.4945,11.4462,11.4619,39199.69580968,0
+MIY.US,D,20180307,000000,11.4689,11.5281,11.4619,11.5281,47258.755529909,0
+MIY.US,D,20180308,000000,11.5192,11.5281,11.4866,11.5192,38983.005423937,0
+MIY.US,D,20180309,000000,11.5606,11.5606,11.5014,11.5113,37661.599099663,0
+MIY.US,D,20180312,000000,11.536,11.536,11.4559,11.536,35909.84971959,0
+MIY.US,D,20180313,000000,11.5281,11.5518,11.5014,11.5281,27327.290329131,0
+MIY.US,D,20180314,000000,11.5113,11.6367,11.5014,11.6199,56429.619191941,0
+MIY.US,D,20180315,000000,11.5864,11.6199,11.536,11.5606,40994.985781279,0
+MIY.US,D,20180316,000000,11.536,11.5606,11.4776,11.5192,32256.490318837,0
+MIY.US,D,20180319,000000,11.4945,11.4945,11.4659,11.4776,17580.273258277,0
+MIY.US,D,20180320,000000,11.4689,11.4689,11.372,11.4372,40849.175428257,0
+MIY.US,D,20180321,000000,11.4085,11.4619,11.4085,11.4619,9471.5975151434,0
+MIY.US,D,20180322,000000,11.4462,11.4776,11.4462,11.4689,47130.158899117,0
+MIY.US,D,20180323,000000,11.4559,11.4945,11.4283,11.4283,41890.09933734,0
+MIY.US,D,20180326,000000,11.4283,11.4462,11.3453,11.3453,140451.82254977,0
+MIY.US,D,20180327,000000,11.2802,11.3612,11.2802,11.3533,28026.977509264,0
+MIY.US,D,20180328,000000,11.3453,11.4283,11.3296,11.38,125484.99735505,0
+MIY.US,D,20180329,000000,11.3453,11.4085,11.3453,11.3987,16882.611221935,0
+MIY.US,D,20180402,000000,11.4185,11.4185,11.3296,11.371,50563.790198439,0
+MIY.US,D,20180403,000000,11.3621,11.3987,11.3533,11.3987,70565.122860041,0
+MIY.US,D,20180404,000000,11.3888,11.4185,11.3621,11.4085,32406.350959445,0
+MIY.US,D,20180405,000000,11.4085,11.4372,11.3453,11.4085,38164.847331972,0
+MIY.US,D,20180406,000000,11.4283,11.4372,11.3987,11.4185,46642.099245248,0
+MIY.US,D,20180409,000000,11.3987,11.4185,11.371,11.38,20134.992151874,0
+MIY.US,D,20180410,000000,11.3878,11.3987,11.3533,11.3533,21816.874071122,0
+MIY.US,D,20180411,000000,11.3533,11.4185,11.3533,11.3533,24989.261821276,0
+MIY.US,D,20180412,000000,11.371,11.3888,11.3296,11.3376,39146.029499191,0
+MIY.US,D,20180413,000000,11.3453,11.371,11.3109,11.3621,72863.661063951,0
+MIY.US,D,20180416,000000,11.3621,11.3621,11.2959,11.3109,39751.547492997,0
+MIY.US,D,20180417,000000,11.3376,11.3376,11.2901,11.2901,55554.757073802,0
+MIY.US,D,20180418,000000,11.2901,11.3109,11.2732,11.2802,46828.412474111,0
+MIY.US,D,20180419,000000,11.2634,11.2812,11.22,11.2377,71748.819406459,0
+MIY.US,D,20180420,000000,11.2288,11.2802,11.1873,11.2288,67599.29977667,0
+MIY.US,D,20180423,000000,11.212,11.2447,11.206,11.2288,30764.971916036,0
+MIY.US,D,20180424,000000,11.22,11.2377,11.1973,11.2377,35142.320222425,0
+MIY.US,D,20180425,000000,11.212,11.212,11.1736,11.212,26243.838400415,0
+MIY.US,D,20180426,000000,11.1508,11.2288,11.1508,11.1873,42002.494817796,0
+MIY.US,D,20180427,000000,11.1873,11.2634,11.1873,11.212,32959.215214659,0
+MIY.US,D,20180430,000000,11.2447,11.2674,11.1508,11.2288,85884.323074559,0
+MIY.US,D,20180501,000000,11.2535,11.2535,11.1873,11.2447,79946.601476441,0
+MIY.US,D,20180502,000000,11.2486,11.2634,11.22,11.2535,19292.532334406,0
+MIY.US,D,20180503,000000,11.2447,11.3039,11.2447,11.2802,21466.524195108,0
+MIY.US,D,20180504,000000,11.2901,11.3296,11.2802,11.3039,40456.297532611,0
+MIY.US,D,20180507,000000,11.2802,11.3453,11.2447,11.2634,58221.871447854,0
+MIY.US,D,20180508,000000,11.2732,11.3039,11.2634,11.2802,53183.31369338,0
+MIY.US,D,20180509,000000,11.2901,11.2999,11.2901,11.2901,30326.52828507,0
+MIY.US,D,20180510,000000,11.2901,11.3206,11.2535,11.2634,70271.477010202,0
+MIY.US,D,20180511,000000,11.2732,11.2901,11.2732,11.2732,41873.898187004,0
+MIY.US,D,20180514,000000,11.2901,11.3326,11.2535,11.2732,73059.087439878,0
+MIY.US,D,20180515,000000,11.2447,11.2535,11.2337,11.2377,56865.02510722,0
+MIY.US,D,20180516,000000,11.2732,11.2732,11.206,11.2634,65322.025582576,0
+MIY.US,D,20180517,000000,11.2447,11.2959,11.2288,11.2447,100192.97653687,0
+MIY.US,D,20180518,000000,11.2535,11.2732,11.2447,11.2732,44843.771557959,0
+MIY.US,D,20180521,000000,11.2447,11.2802,11.2447,11.2634,31274.295579721,0
+MIY.US,D,20180522,000000,11.2634,11.2901,11.2447,11.2447,35984.780039893,0
+MIY.US,D,20180523,000000,11.2634,11.3109,11.2486,11.2535,71316.45120687,0
+MIY.US,D,20180524,000000,11.2732,11.3039,11.2722,11.2959,30411.584324333,0
+MIY.US,D,20180525,000000,11.3109,11.3206,11.2901,11.2901,25221.14078546,0
+MIY.US,D,20180529,000000,11.3376,11.372,11.3376,11.3631,23046.136352861,0
+MIY.US,D,20180530,000000,11.3376,11.4482,11.3206,11.38,83808.550687767,0
+MIY.US,D,20180531,000000,11.3997,11.4796,11.3928,11.4482,56266.595116686,0
+MIY.US,D,20180601,000000,11.4569,11.4569,11.4195,11.4283,59188.87760853,0
+MIY.US,D,20180604,000000,11.4382,11.4708,11.3997,11.4283,23250.675875852,0
+MIY.US,D,20180605,000000,11.4283,11.4482,11.4095,11.4195,59908.816226583,0
+MIY.US,D,20180606,000000,11.4095,11.4293,11.3898,11.3997,30903.694265787,0
+MIY.US,D,20180607,000000,11.4095,11.4283,11.372,11.3997,34064.943725086,0
+MIY.US,D,20180608,000000,11.3898,11.4283,11.3631,11.38,94706.862004369,0
+MIY.US,D,20180611,000000,11.3533,11.38,11.3493,11.3533,17858.730529675,0
+MIY.US,D,20180612,000000,11.3533,11.3631,11.3296,11.3296,24683.465108685,0
+MIY.US,D,20180613,000000,11.3039,11.3533,11.3039,11.3296,30196.919082383,0
+MIY.US,D,20180614,000000,11.3376,11.3997,11.3366,11.3898,14081.837357611,0
+MIY.US,D,20180615,000000,11.3453,11.38,11.3296,11.38,26414.963050838,0
+MIY.US,D,20180618,000000,11.3631,11.372,11.3206,11.3533,14491.92897549,0
+MIY.US,D,20180619,000000,11.3453,11.4293,11.3376,11.38,48646.99159932,0
+MIY.US,D,20180620,000000,11.3997,11.3997,11.372,11.3898,41432.41684035,0
+MIY.US,D,20180621,000000,11.38,11.4007,11.372,11.372,19369.487798501,0
+MIY.US,D,20180622,000000,11.38,11.38,11.3453,11.3533,46444.647725529,0
+MIY.US,D,20180625,000000,11.3533,11.4095,11.3533,11.3898,46663.363255064,0
+MIY.US,D,20180626,000000,11.372,11.4195,11.3631,11.372,36824.202141674,0
+MIY.US,D,20180627,000000,11.38,11.4579,11.38,11.3997,31029.253180891,0
+MIY.US,D,20180628,000000,11.38,11.4175,11.38,11.3898,23403.574232148,0
+MIY.US,D,20180629,000000,11.3997,11.4491,11.38,11.3898,36262.224739396,0
+MIY.US,D,20180702,000000,11.3997,11.4629,11.3898,11.4392,103906.07767949,0
+MIY.US,D,20180703,000000,11.372,11.3898,11.3376,11.3376,56608.844417533,0
+MIY.US,D,20180705,000000,11.3376,11.3631,11.2802,11.2802,57542.435705641,0
+MIY.US,D,20180706,000000,11.2802,11.3376,11.2732,11.2732,39871.030976724,0
+MIY.US,D,20180709,000000,11.2732,11.2901,11.2634,11.2732,33927.23394723,0
+MIY.US,D,20180710,000000,11.2634,11.2959,11.2634,11.2901,58988.388373122,0
+MIY.US,D,20180711,000000,11.2901,11.2959,11.2634,11.2802,53819.208844065,0
+MIY.US,D,20180712,000000,11.2802,11.2901,11.2634,11.2732,68473.149322914,0
+MIY.US,D,20180713,000000,11.2732,11.2959,11.2634,11.2802,96700.616067584,0
+MIY.US,D,20180716,000000,11.2732,11.2802,11.2535,11.2802,63711.023696046,0
+MIY.US,D,20180717,000000,11.2634,11.2959,11.2634,11.2802,77203.544210189,0
+MIY.US,D,20180718,000000,11.2802,11.3039,11.2535,11.2959,60366.498723573,0
+MIY.US,D,20180719,000000,11.3039,11.3206,11.2959,11.3206,37471.235583215,0
+MIY.US,D,20180720,000000,11.3296,11.3376,11.2901,11.3376,37217.080037321,0
+MIY.US,D,20180723,000000,11.2901,11.2989,11.2634,11.2634,65837.424677637,0
+MIY.US,D,20180724,000000,11.2634,11.3039,11.2535,11.3039,49715.254949594,0
+MIY.US,D,20180725,000000,11.2959,11.3039,11.2634,11.2959,45747.998261084,0
+MIY.US,D,20180726,000000,11.2901,11.2901,11.2525,11.2802,60530.535370724,0
+MIY.US,D,20180727,000000,11.2732,11.2911,11.2535,11.2535,65010.153438609,0
+MIY.US,D,20180730,000000,11.2634,11.2871,11.2307,11.2634,54859.120181252,0
+MIY.US,D,20180731,000000,11.2634,11.2802,11.2367,11.2535,27896.35573468,0
+MIY.US,D,20180801,000000,11.2535,11.2535,11.211,11.211,55360.34326977,0
+MIY.US,D,20180802,000000,11.211,11.2278,11.211,11.2278,29170.171179843,0
+MIY.US,D,20180803,000000,11.2278,11.2278,11.211,11.211,50799.719450206,0
+MIY.US,D,20180806,000000,11.211,11.2634,11.211,11.2278,62340.001348868,0
+MIY.US,D,20180807,000000,11.219,11.2535,11.1863,11.1863,98969.789686511,0
+MIY.US,D,20180808,000000,11.205,11.2447,11.1765,11.1913,65311.899863616,0
+MIY.US,D,20180809,000000,11.1765,11.205,11.1765,11.1963,54655.593230157,0
+MIY.US,D,20180810,000000,11.1963,11.2278,11.1863,11.2278,35934.151445094,0
+MIY.US,D,20180813,000000,11.211,11.2732,11.1765,11.1863,111070.02384367,0
+MIY.US,D,20180814,000000,11.2278,11.2367,11.205,11.205,76829.905180565,0
+MIY.US,D,20180815,000000,11.211,11.2278,11.1814,11.1863,78525.963106359,0
+MIY.US,D,20180816,000000,11.1963,11.211,11.1963,11.205,32667.594508612,0
+MIY.US,D,20180817,000000,11.211,11.219,11.1863,11.219,51087.289868669,0
+MIY.US,D,20180820,000000,11.211,11.2535,11.211,11.2447,37512.75103095,0
+MIY.US,D,20180821,000000,11.2447,11.2535,11.2367,11.2447,20635.202668495,0
+MIY.US,D,20180822,000000,11.2447,11.2535,11.2367,11.2535,32009.422776215,0
+MIY.US,D,20180823,000000,11.2447,11.2535,11.2278,11.2447,18066.307768355,0
+MIY.US,D,20180824,000000,11.2634,11.2634,11.2367,11.2535,57920.125022847,0
+MIY.US,D,20180827,000000,11.2535,11.2634,11.2447,11.2634,36132.615536709,0
+MIY.US,D,20180828,000000,11.2278,11.2802,11.2278,11.2535,84205.478870998,0
+MIY.US,D,20180829,000000,11.2634,11.2901,11.2367,11.2367,49734.493815618,0
+MIY.US,D,20180830,000000,11.2447,11.2634,11.219,11.2367,16598.078519161,0
+MIY.US,D,20180831,000000,11.2367,11.2722,11.2367,11.2535,30321.46542559,0
+MIY.US,D,20180904,000000,11.219,11.2535,11.219,11.2367,68512.639626858,0
+MIY.US,D,20180905,000000,11.2447,11.2535,11.219,11.2535,20479.266596513,0
+MIY.US,D,20180906,000000,11.2535,11.2802,11.2367,11.2535,54770.013854405,0
+MIY.US,D,20180907,000000,11.2634,11.2802,11.219,11.2327,59732.628716679,0
+MIY.US,D,20180910,000000,11.2278,11.2417,11.219,11.2367,29809.104046215,0
+MIY.US,D,20180911,000000,11.2317,11.2317,11.1963,11.211,51094.37787194,0
+MIY.US,D,20180912,000000,11.1963,11.2278,11.1666,11.1666,60915.312691202,0
+MIY.US,D,20180913,000000,11.1863,11.1963,11.1666,11.1666,25967.406272809,0
+MIY.US,D,20180914,000000,11.1666,11.1666,11.061,11.061,99338.365856654,0
+MIY.US,D,20180917,000000,11.061,11.0727,10.9217,10.981,124865.3033547,0
+MIY.US,D,20180918,000000,10.9641,11.0441,10.8921,10.9484,216187.13751075,0
+MIY.US,D,20180919,000000,10.9315,10.981,10.8724,10.8921,174607.8977455,0
+MIY.US,D,20180920,000000,10.8822,10.9315,10.8822,10.9019,128878.12577854,0
+MIY.US,D,20180921,000000,10.8921,10.9217,10.8921,10.9168,37367.953249824,0
+MIY.US,D,20180924,000000,10.9118,10.9118,10.8624,10.9118,86792.600065268,0
+MIY.US,D,20180925,000000,10.9019,10.9019,10.8724,10.9019,53580.24187661,0
+MIY.US,D,20180926,000000,10.9118,10.9217,10.8634,10.9118,171343.3659528,0
+MIY.US,D,20180927,000000,10.9118,10.9315,10.8921,10.9019,95656.654442813,0
+MIY.US,D,20180928,000000,10.9394,10.9484,10.8921,10.9019,91959.754450532,0
+MIY.US,D,20181001,000000,10.9019,10.9315,10.8822,10.9315,152110.57536026,0
+MIY.US,D,20181002,000000,10.9315,10.9641,10.9315,10.9484,22725.151061831,0
+MIY.US,D,20181003,000000,10.9315,10.9394,10.8724,10.9118,77948.797125641,0
+MIY.US,D,20181004,000000,10.8724,10.8724,10.8052,10.8219,58106.438251711,0
+MIY.US,D,20181005,000000,10.8052,10.8219,10.7894,10.8219,80512.629166302,0
+MIY.US,D,20181008,000000,10.7894,10.8308,10.7103,10.7103,103466.62147663,0
+MIY.US,D,20181009,000000,10.7015,10.7894,10.7015,10.7528,129103.92931134,0
+MIY.US,D,20181010,000000,10.7351,10.7795,10.7351,10.7627,85811.417898047,0
+MIY.US,D,20181011,000000,10.7706,10.8052,10.7351,10.7351,84338.125789374,0
+MIY.US,D,20181012,000000,10.7252,10.8545,10.7252,10.8545,63933.789513165,0
+MIY.US,D,20181015,000000,10.7972,10.9227,10.7894,10.8219,106305.873073,0
+MIY.US,D,20181016,000000,10.8308,10.8634,10.7972,10.8219,35233.451693064,0
+MIY.US,D,20181017,000000,10.8052,10.8368,10.7972,10.7972,49190.742707469,0
+MIY.US,D,20181018,000000,10.7894,10.8219,10.7894,10.8052,40831.961706025,0
+MIY.US,D,20181019,000000,10.7894,10.8634,10.7894,10.8545,77080.010438877,0
+MIY.US,D,20181022,000000,10.8545,10.8733,10.8308,10.8733,103731.91531338,0
+MIY.US,D,20181023,000000,10.8832,10.9484,10.8733,10.9325,70650.178899305,0
+MIY.US,D,20181024,000000,10.9484,10.9997,10.9325,10.9651,83463.263671233,0
+MIY.US,D,20181025,000000,10.8832,10.9898,10.8832,10.9543,98286.303656713,0
+MIY.US,D,20181026,000000,10.9898,11.0017,10.9651,10.9731,76532.209043144,0
+MIY.US,D,20181029,000000,10.9731,10.9898,10.9325,10.9325,108813.00108748,0
+MIY.US,D,20181030,000000,10.9404,10.9731,10.8881,10.8931,74418.971496201,0
+MIY.US,D,20181031,000000,10.9731,10.9731,10.8782,10.9029,84754.292838628,0
+MIY.US,D,20181101,000000,10.9325,10.9563,10.9029,10.9128,58130.739977215,0
+MIY.US,D,20181102,000000,10.8733,10.9325,10.8733,10.8931,42722.433435849,0
+MIY.US,D,20181105,000000,10.8931,11.0195,10.8931,11.0096,21630.560842259,0
+MIY.US,D,20181106,000000,10.9484,10.9731,10.9128,10.9325,41346.348229191,0
+MIY.US,D,20181107,000000,10.9898,10.9997,10.9651,10.9731,53813.133412689,0
+MIY.US,D,20181108,000000,10.9227,10.9997,10.9227,10.9898,17077.025025967,0
+MIY.US,D,20181109,000000,11.0195,11.0195,10.9484,10.9484,143590.79542735,0
+MIY.US,D,20181112,000000,10.9651,10.9997,10.9227,10.9997,110657.90708199,0
+MIY.US,D,20181113,000000,10.9651,11.0451,10.9651,11.0451,26778.476361501,0
+MIY.US,D,20181114,000000,11.055,11.0688,10.9651,10.9651,74459.474372041,0
+MIY.US,D,20181115,000000,10.982,10.9997,10.9454,10.982,104117.70520575,0
+MIY.US,D,20181116,000000,10.9731,11.062,10.9731,10.9997,41540.762033222,0
+MIY.US,D,20181119,000000,10.9651,11.0195,10.9651,10.9898,43697.540171692,0
+MIY.US,D,20181120,000000,10.9651,11.0195,10.9484,10.9898,48577.124138496,0
+MIY.US,D,20181121,000000,10.982,10.9898,10.9563,10.9731,39094.388332496,0
+MIY.US,D,20181123,000000,10.982,11.0096,10.982,10.9997,8461.0507629397,0
+MIY.US,D,20181126,000000,10.9997,11.0274,10.9651,10.9898,60395.863308556,0
+MIY.US,D,20181127,000000,10.9898,10.9898,10.9315,10.9731,232885.46064763,0
+MIY.US,D,20181128,000000,10.9019,11.0096,10.9019,10.9898,97345.624365334,0
+MIY.US,D,20181129,000000,11.0096,11.0847,11.0096,11.0847,84696.576240557,0
+MIY.US,D,20181130,000000,11.0688,11.1014,10.9731,10.9898,179895.54818638,0
+MIY.US,D,20181203,000000,11.0274,11.1104,10.982,11.1104,118977.19777948,0
+MIY.US,D,20181204,000000,11.1104,11.1993,11.0926,11.1893,178551.86528039,0
+MIY.US,D,20181206,000000,11.1893,11.221,11.1696,11.206,185495.07077124,0
+MIY.US,D,20181207,000000,11.2307,11.2477,11.1893,11.2427,83026.845184059,0
+MIY.US,D,20181210,000000,11.2477,11.3346,11.206,11.3346,190689.56459769,0
+MIY.US,D,20181211,000000,11.369,11.378,11.3256,11.3593,116528.79893497,0
+MIY.US,D,20181212,000000,11.369,11.378,11.2752,11.3346,42030.846830883,0
+MIY.US,D,20181213,000000,11.3413,11.3413,11.2457,11.2565,53490.122977866,0
+MIY.US,D,20181214,000000,11.1883,11.2387,11.1676,11.1785,27513.603557994,0
+MIY.US,D,20181217,000000,11.0837,11.1192,10.9978,11.0678,208793.33752619,0
+MIY.US,D,20181218,000000,11.0678,11.0737,11.0175,11.0264,115308.6498003,0
+MIY.US,D,20181219,000000,11.062,11.1192,11.054,11.0678,105210.27028153,0
+MIY.US,D,20181220,000000,11.0678,11.1192,10.8515,10.9296,168780.54648403,0
+MIY.US,D,20181221,000000,10.8615,10.9484,10.8615,10.8704,239923.84789668,0
+MIY.US,D,20181224,000000,10.8704,10.9,10.8615,10.8891,69966.692869507,0
+MIY.US,D,20181226,000000,10.9,10.9978,10.8901,10.9197,167719.37113703,0
+MIY.US,D,20181227,000000,10.9197,10.9721,10.9098,10.9385,298862.62024691,0
+MIY.US,D,20181228,000000,10.9553,11.0076,10.9484,10.9631,277492.29038192,0
+MIY.US,D,20181231,000000,11.0175,11.0737,11.0007,11.054,175981.95780836,0
+MIY.US,D,20190102,000000,11.1094,11.213,11.0737,11.213,52508.940810647,0
+MIY.US,D,20190103,000000,11.213,11.2999,11.213,11.2931,41543.799748909,0
+MIY.US,D,20190104,000000,11.3256,11.3256,11.213,11.2565,76905.848072766,0
+MIY.US,D,20190107,000000,11.2752,11.3503,11.2752,11.3166,39762.685783853,0
+MIY.US,D,20190108,000000,11.3166,11.4075,11.3166,11.3413,59399.492562897,0
+MIY.US,D,20190109,000000,11.3256,11.3593,11.2999,11.3503,50738.965136446,0
+MIY.US,D,20190110,000000,11.3503,11.4075,11.3503,11.378,49174.541557133,0
+MIY.US,D,20190111,000000,11.3977,11.4175,11.378,11.4027,30792.311357228,0
+MIY.US,D,20190114,000000,11.3878,11.4372,11.3878,11.4075,50520.249606912,0
+MIY.US,D,20190115,000000,11.3878,11.4559,11.378,11.378,56861.987391531,0
+MIY.US,D,20190116,000000,11.378,11.4075,11.378,11.4075,74244.809130089,0
+MIY.US,D,20190117,000000,11.4075,11.4372,11.3376,11.3503,99893.255255659,0
+MIY.US,D,20190118,000000,11.3593,11.4175,11.3503,11.4175,65837.424677637,0
+MIY.US,D,20190122,000000,11.4075,11.4372,11.3878,11.3878,32649.368214484,0
+MIY.US,D,20190123,000000,11.4075,11.4175,11.3878,11.4075,52756.00835327,0
+MIY.US,D,20190124,000000,11.4372,11.5053,11.4175,11.4372,40205.179702403,0
+MIY.US,D,20190125,000000,11.4718,11.4925,11.4175,11.4372,33347.030250825,0
+MIY.US,D,20190128,000000,11.4796,11.4796,11.4273,11.4619,42173.619468219,0
+MIY.US,D,20190129,000000,11.4619,11.4796,11.4372,11.4559,78213.078390496,0
+MIY.US,D,20190130,000000,11.4699,11.4886,11.4273,11.4372,80403.271401534,0
+MIY.US,D,20190131,000000,11.4372,11.4886,11.4175,11.4472,76263.877490704,0
+MIY.US,D,20190201,000000,11.4796,11.5053,11.4175,11.4559,88118.056677126,0
+MIY.US,D,20190204,000000,11.4619,11.5152,11.4559,11.4796,66601.916459114,0
+MIY.US,D,20190205,000000,11.4796,11.4955,11.4796,11.4886,72393.82770421,0
+MIY.US,D,20190206,000000,11.4955,11.5844,11.4955,11.5241,87167.251666785,0
+MIY.US,D,20190207,000000,11.5409,11.6199,11.5409,11.612,39190.582662616,0
+MIY.US,D,20190208,000000,11.612,11.6574,11.612,11.6199,46319.088810425,0
+MIY.US,D,20190211,000000,11.6288,11.6772,11.6288,11.6772,39844.704107429,0
+MIY.US,D,20190212,000000,11.6772,11.6969,11.6772,11.6772,35362.048323856,0
+MIY.US,D,20190213,000000,11.6674,11.6871,11.6377,11.6871,25992.720570208,0
+MIY.US,D,20190214,000000,11.6969,11.7207,11.6772,11.7058,36135.653252396,0
+MIY.US,D,20190215,000000,11.6772,11.7207,11.6772,11.6871,33240.710201745,0
+MIY.US,D,20190219,000000,11.7542,11.7542,11.6772,11.6871,66783.166828497,0
+MIY.US,D,20190220,000000,11.6871,11.7207,11.6772,11.6871,32931.875773467,0
+MIY.US,D,20190221,000000,11.7128,11.7128,11.6772,11.6969,34697.801160083,0
+MIY.US,D,20190222,000000,11.6969,11.7898,11.6969,11.7818,67771.436998989,0
+MIY.US,D,20190225,000000,11.7818,11.7818,11.7374,11.7474,38233.7022209,0
+MIY.US,D,20190226,000000,11.7474,11.7987,11.7207,11.7818,55682.341132697,0
+MIY.US,D,20190227,000000,11.7641,11.7908,11.7641,11.7818,32289.905191405,0
+MIY.US,D,20190228,000000,11.7987,11.8075,11.7818,11.8075,20380.034550704,0
+MIY.US,D,20190301,000000,11.8352,11.854,11.7898,11.854,38522.285211259,0
+MIY.US,D,20190304,000000,11.8441,11.9281,11.8441,11.9281,51316.131117164,0
+MIY.US,D,20190305,000000,11.9281,11.9281,11.8263,11.8737,124267.88593607,0
+MIY.US,D,20190306,000000,11.8638,11.9181,11.8174,11.8263,63666.470532622,0
+MIY.US,D,20190307,000000,11.8352,11.9083,11.8174,11.8827,34996.509869402,0
+MIY.US,D,20190308,000000,11.8827,11.9083,11.8827,11.9083,12138.711889196,0
+MIY.US,D,20190311,000000,11.8914,11.9281,11.8914,11.9281,17161.068493334,0
+MIY.US,D,20190312,000000,11.9181,11.9379,11.8984,11.9181,28179.875865559,0
+MIY.US,D,20190313,000000,11.8984,11.9478,11.8914,11.9083,46959.034248694,0
+MIY.US,D,20190314,000000,11.8914,11.9478,11.8668,11.8737,38893.899097089,0
+MIY.US,D,20190315,000000,11.8737,11.9281,11.854,11.854,54645.467511197,0
+MIY.US,D,20190318,000000,11.854,11.8668,11.8263,11.8352,51416.375734867,0
+MIY.US,D,20190319,000000,11.8441,11.8638,11.8075,11.8638,47007.637699703,0
+MIY.US,D,20190320,000000,11.8441,11.9083,11.8441,11.8827,47815.670072707,0
+MIY.US,D,20190321,000000,11.9083,11.9478,11.8984,11.9379,58714.993961203,0
+MIY.US,D,20190322,000000,11.9379,11.9991,11.9379,11.9735,140276.64761175,0
+MIY.US,D,20190325,000000,11.9735,12.006,11.9478,11.9893,37319.349798815,0
+MIY.US,D,20190326,000000,11.9803,12.014,11.9803,11.9893,27515.628701786,0
+MIY.US,D,20190327,000000,11.9893,12.0327,11.9803,12.0327,28067.480385103,0
+MIY.US,D,20190328,000000,12.0505,12.0505,12.0238,12.0407,34708.939450939,0
+MIY.US,D,20190329,000000,12.0327,12.0407,12.014,12.0327,22115.582780441,0
+MIY.US,D,20190401,000000,12.0505,12.0505,12.014,12.0327,36078.949226221,0
+MIY.US,D,20190402,000000,12.0327,12.0871,12.0238,12.0871,29649.117686648,0
+MIY.US,D,20190403,000000,12.0782,12.0871,12.0505,12.0505,23087.651800596,0
+MIY.US,D,20190404,000000,12.0594,12.0871,12.0505,12.0594,21122.24975047,0
+MIY.US,D,20190405,000000,12.0682,12.0682,12.0238,12.0594,21910.030685554,0
+MIY.US,D,20190408,000000,12.0505,12.0959,12.0505,12.0871,32973.391221203,0
+MIY.US,D,20190409,000000,12.0782,12.1443,12.0544,12.1443,61198.832822081,0
+MIY.US,D,20190410,000000,12.1443,12.1533,12.1256,12.1354,65456.697644743,0
+MIY.US,D,20190411,000000,12.1059,12.1621,12.1009,12.1591,26188.146946136,0
+MIY.US,D,20190412,000000,12.1533,12.1798,12.1383,12.1798,56514.675231206,0
+MIY.US,D,20190415,000000,12.1898,12.2145,12.1156,12.1898,63239.165192513,0
+MIY.US,D,20190416,000000,12.1798,12.1898,12.0407,12.0673,69265.993117478,0
+MIY.US,D,20190417,000000,12.0682,12.0861,12.0327,12.0594,34357.577003028,0
+MIY.US,D,20190418,000000,12.0594,12.088,12.0505,12.0782,28236.579891735,0
+MIY.US,D,20190422,000000,12.0505,12.0959,12.0495,12.0594,44013.462603242,0
+MIY.US,D,20190423,000000,12.0505,12.1059,12.0407,12.0871,36247.036160956,0
+MIY.US,D,20190424,000000,12.1156,12.1256,12.0782,12.1059,27364.755489283,0
+MIY.US,D,20190425,000000,12.1059,12.1059,12.0682,12.0959,32200.798864558,0
+MIY.US,D,20190426,000000,12.0871,12.1443,12.0871,12.1156,72265.231073417,0
+MIY.US,D,20190429,000000,12.1354,12.1798,12.1354,12.1798,52050.245741761,0
+MIY.US,D,20190430,000000,12.1987,12.2322,12.171,12.2242,71549.342742948,0
+MIY.US,D,20190501,000000,12.2499,12.3982,12.2242,12.3982,97601.805055021,0
+MIY.US,D,20190502,000000,12.3784,12.4347,12.3498,12.3982,158811.77616796,0
+MIY.US,D,20190503,000000,12.3882,12.4544,12.3685,12.3685,36494.10370358,0
+MIY.US,D,20190506,000000,12.3398,12.3685,12.3398,12.3498,36381.708223124,0
+MIY.US,D,20190507,000000,12.3784,12.3784,12.3023,12.3398,54180.697010935,0
+MIY.US,D,20190508,000000,12.331,12.3784,12.3122,12.3398,46640.074101455,0
+MIY.US,D,20190509,000000,12.3784,12.3784,12.3211,12.331,26845.306106637,0
+MIY.US,D,20190510,000000,12.3398,12.3784,12.3122,12.3398,18973.572187166,0
+MIY.US,D,20190513,000000,12.3122,12.3596,12.3122,12.3122,70065.924915314,0
+MIY.US,D,20190514,000000,12.3398,12.3398,12.2934,12.3211,17381.809166661,0
+MIY.US,D,20190515,000000,12.3498,12.408,12.3448,12.3685,27032.631907395,0
+MIY.US,D,20190516,000000,12.4426,12.4426,12.2846,12.3122,74900.955718694,0
+MIY.US,D,20190517,000000,12.3023,12.3596,12.2579,12.2846,61599.811292896,0
+MIY.US,D,20190520,000000,12.3023,12.3023,12.2579,12.2668,18825.736690351,0
+MIY.US,D,20190521,000000,12.2579,12.2766,12.2412,12.2499,52446.161353095,0
+MIY.US,D,20190522,000000,12.2499,12.2934,12.2499,12.2934,16866.410071599,0
+MIY.US,D,20190523,000000,12.2846,12.3023,12.2766,12.2934,27817.375126793,0
+MIY.US,D,20190524,000000,12.3023,12.3498,12.2766,12.3398,43027.217576543,0
+MIY.US,D,20190528,000000,12.3498,12.3735,12.3211,12.3685,19254.054602358,0
+MIY.US,D,20190529,000000,12.3488,12.3882,12.3488,12.3596,18104.785500402,0
+MIY.US,D,20190530,000000,12.3882,12.408,12.3685,12.3784,29966.052690096,0
+MIY.US,D,20190531,000000,12.3882,12.4149,12.3122,12.331,76558.535912439,0
+MIY.US,D,20190603,000000,12.3398,12.3784,12.3271,12.3685,47885.53753353,0
+MIY.US,D,20190604,000000,12.3596,12.408,12.3596,12.3784,19979.056079891,0
+MIY.US,D,20190605,000000,12.3685,12.4159,12.3685,12.3784,36886.981599226,0
+MIY.US,D,20190606,000000,12.3784,12.408,12.3685,12.3882,47588.853968003,0
+MIY.US,D,20190607,000000,12.3882,12.4594,12.3882,12.4514,17803.039075396,0
+MIY.US,D,20190610,000000,12.4514,12.4871,12.4159,12.4871,33555.6200614,0
+MIY.US,D,20190611,000000,12.4949,12.4949,12.4426,12.4672,16981.843267743,0
+MIY.US,D,20190612,000000,12.4594,12.4771,12.4426,12.4594,24958.884664397,0
+MIY.US,D,20190613,000000,12.4949,12.4949,12.3982,12.4949,68837.675205473,0
+MIY.US,D,20190614,000000,12.4771,12.5048,12.4672,12.4682,43147.713632167,0
+MIY.US,D,20190617,000000,12.4871,12.4949,12.4672,12.4771,29803.028614841,0
+MIY.US,D,20190618,000000,12.4771,12.5117,12.4771,12.4949,19805.906285675,0
+MIY.US,D,20190619,000000,12.488,12.5117,12.4594,12.5117,32335.470926726,0
+MIY.US,D,20190620,000000,12.4949,12.5117,12.4624,12.4871,53340.262337259,0
+MIY.US,D,20190621,000000,12.5048,12.5215,12.4514,12.4722,59111.922144434,0
+MIY.US,D,20190624,000000,12.4871,12.5215,12.4347,12.4426,78238.392687896,0
+MIY.US,D,20190625,000000,12.4426,12.4672,12.4347,12.4357,29551.910784633,0
+MIY.US,D,20190626,000000,12.4514,12.4771,12.4357,12.4771,35451.154650704,0
+MIY.US,D,20190627,000000,12.4672,12.5295,12.4594,12.5215,58503.36643494,0
+MIY.US,D,20190628,000000,12.4949,12.5215,12.4514,12.5048,35547.348980822,0
+MIY.US,D,20190701,000000,12.5048,12.5295,12.4871,12.5117,44266.605577241,0
+MIY.US,D,20190702,000000,12.4771,12.565,12.4426,12.5394,61528.931260176,0
+MIY.US,D,20190703,000000,12.5295,12.5848,12.5295,12.5848,20852.905626135,0
+MIY.US,D,20190705,000000,12.5947,12.6243,12.5414,12.6243,55702.592570617,0
+MIY.US,D,20190708,000000,12.6717,12.6717,12.5749,12.6243,50691.374257334,0
+MIY.US,D,20190709,000000,12.6144,12.648,12.6045,12.6144,45325.755780454,0
+MIY.US,D,20190710,000000,12.6331,12.6331,12.6045,12.6243,163428.09144181,0
+MIY.US,D,20190711,000000,12.6243,12.7131,12.6243,12.6717,102179.64259681,0
+MIY.US,D,20190712,000000,12.6806,12.7418,12.6806,12.7329,50345.074668904,0
+MIY.US,D,20190715,000000,12.6974,12.7418,12.6974,12.7418,30772.059919307,0
+MIY.US,D,20190716,000000,12.7131,12.7497,12.7053,12.7497,17817.215081939,0
+MIY.US,D,20190717,000000,12.7231,12.7843,12.7231,12.7675,32179.534854742,0
+MIY.US,D,20190718,000000,12.7418,12.7763,12.7418,12.7675,7800.8538867505,0
+MIY.US,D,20190719,000000,12.7576,12.7763,12.7418,12.7763,45967.726362515,0
+MIY.US,D,20190722,000000,12.7675,12.7843,12.7418,12.7675,29021.323111131,0
+MIY.US,D,20190723,000000,12.7763,12.7843,12.7576,12.7763,18360.966190089,0
+MIY.US,D,20190724,000000,12.7843,12.8208,12.7843,12.8208,13535.048533774,0
+MIY.US,D,20190725,000000,12.8208,12.8633,12.8208,12.8603,35620.254157334,0
+MIY.US,D,20190726,000000,12.8603,12.8821,12.8603,12.8801,29643.042255273,0
+MIY.US,D,20190729,000000,12.8899,12.9276,12.8682,12.9176,51399.162012635,0
+MIY.US,D,20190730,000000,12.9276,12.961,12.9067,12.9077,32970.353505514,0
+MIY.US,D,20190731,000000,12.9176,13.0232,12.8979,13.0065,32459.004698036,0
+MIY.US,D,20190801,000000,13.0489,13.0489,12.9985,13.0322,26486.855655455,0
+MIY.US,D,20190802,000000,13.0677,13.1063,13.0332,13.1063,37984.609534485,0
+MIY.US,D,20190805,000000,13.1063,13.1635,13.0489,13.0489,31307.710452289,0
+MIY.US,D,20190806,000000,13.0776,13.2554,13.0776,13.1546,57471.555672921,0
+MIY.US,D,20190807,000000,13.2079,13.2791,13.0963,13.2169,31020.140033827,0
+MIY.US,D,20190808,000000,13.2001,13.2079,13.0677,13.1063,38961.74141412,0
+MIY.US,D,20190809,000000,13.0963,13.1063,13.0589,13.0589,53411.142369978,0
+MIY.US,D,20190812,000000,13.0963,13.1822,13.0963,13.1161,18073.395771627,0
+MIY.US,D,20190813,000000,13.1546,13.2079,13.1161,13.1725,45438.15126091,0
+MIY.US,D,20190814,000000,13.2257,13.3146,13.1735,13.1822,26834.167815781,0
+MIY.US,D,20190815,000000,13.1725,13.2356,13.1725,13.2169,27774.847107161,0
+MIY.US,D,20190816,000000,13.2001,13.2169,13.1348,13.1448,47422.79217706,0
+MIY.US,D,20190819,000000,13.1635,13.2791,13.1348,13.2455,40137.337385372,0
+MIY.US,D,20190820,000000,13.2455,13.2455,13.1822,13.1822,58910.420337131,0
+MIY.US,D,20190821,000000,13.1822,13.1822,13.1063,13.1063,31948.668462455,0
+MIY.US,D,20190822,000000,13.1161,13.1822,13.1063,13.1822,36625.738050059,0
+MIY.US,D,20190823,000000,13.1725,13.1725,13.0677,13.125,47387.352160701,0
+MIY.US,D,20190826,000000,13.0963,13.1725,13.0065,13.0963,105728.70709228,0
+MIY.US,D,20190827,000000,13.0963,13.1348,13.0776,13.0963,27217.932564363,0
+MIY.US,D,20190828,000000,13.1063,13.1546,13.0865,13.0865,37354.789815176,0
+MIY.US,D,20190829,000000,13.0865,13.0963,13.0589,13.0589,19865.648027539,0
+MIY.US,D,20190830,000000,13.041,13.1161,13.0312,13.0677,46266.435071833,0
+MIY.US,D,20190903,000000,13.0963,13.1348,13.0786,13.1348,20356.745397097,0
+MIY.US,D,20190904,000000,13.1348,13.1635,13.0973,13.1348,27754.595669241,0
+MIY.US,D,20190905,000000,13.125,13.1822,13.0589,13.1063,63701.910548982,0
+MIY.US,D,20190906,000000,13.0677,13.1348,13.0677,13.0677,20374.971691224,0
+MIY.US,D,20190909,000000,13.0489,13.1348,12.9877,12.9877,43770.445348203,0
+MIY.US,D,20190910,000000,13.0134,13.0312,12.9343,12.9503,91371.450178959,0
+MIY.US,D,20190911,000000,12.96,12.96,12.9067,12.9067,27937.871182416,0
+MIY.US,D,20190912,000000,12.8969,12.969,12.8791,12.8791,45181.970571222,0
+MIY.US,D,20190913,000000,12.8396,12.9313,12.6598,12.6598,69926.189993667,0
+MIY.US,D,20190916,000000,12.6855,12.799,12.65,12.6855,48676.356184303,0
+MIY.US,D,20190917,000000,12.6944,12.6944,12.6114,12.65,165014.79160282,0
+MIY.US,D,20190918,000000,12.6687,12.73,12.6687,12.7023,39770.786359021,0
+MIY.US,D,20190919,000000,12.7477,12.7833,12.7201,12.7576,44425.579364914,0
+MIY.US,D,20190920,000000,12.8198,12.8198,12.7477,12.812,33720.669280447,0
+MIY.US,D,20190923,000000,12.812,12.8791,12.812,12.8494,14332.955187819,0
+MIY.US,D,20190924,000000,12.8594,12.9256,12.8297,12.8594,41495.196297901,0
+MIY.US,D,20190925,000000,12.8297,12.9266,12.8297,12.8435,17441.550908525,0
+MIY.US,D,20190926,000000,12.8396,12.9423,12.8396,12.9353,23811.640706234,0
+MIY.US,D,20190927,000000,12.9788,12.9788,12.8642,12.9266,19644.907354211,0
+MIY.US,D,20190930,000000,12.9285,12.9353,12.8889,12.9266,32747.587688395,0
+MIY.US,D,20191001,000000,12.9266,12.969,12.8969,12.96,22740.33964027,0
+MIY.US,D,20191002,000000,12.96,12.9877,12.9353,12.9877,26838.218103365,0
+MIY.US,D,20191003,000000,12.96,13.0499,12.96,13.0144,56400.254606957,0
+MIY.US,D,20191004,000000,13.0499,13.0499,13.0272,13.0322,9787.519946694,0
+MIY.US,D,20191007,000000,13.0499,13.0874,13.0212,13.0232,22218.865113833,0
+MIY.US,D,20191008,000000,13.041,13.0786,13.0302,13.0786,24798.89830483,0
+MIY.US,D,20191009,000000,13.0499,13.1171,13.0499,13.0686,38945.540263785,0
+MIY.US,D,20191010,000000,13.0686,13.0786,13.0322,13.0686,21804.72320837,0
+MIY.US,D,20191011,000000,13.0599,13.0638,13.0065,13.0599,27445.761240962,0
+MIY.US,D,20191014,000000,13.0599,13.0657,13.0499,13.0499,16217.351486266,0
+MIY.US,D,20191015,000000,13.0599,13.1073,12.9788,12.9788,69397.627463958,0
+MIY.US,D,20191016,000000,12.9975,13.0599,12.9877,13.0322,39702.94404199,0
+MIY.US,D,20191017,000000,13.0035,13.0322,12.96,12.9877,30765.984487933,0
+MIY.US,D,20191018,000000,12.9877,12.9985,12.9343,12.9393,35547.348980822,0
+MIY.US,D,20191021,000000,12.9256,12.9748,12.8781,12.8781,38417.990305971,0
+MIY.US,D,20191022,000000,12.8584,12.9343,12.8386,12.8485,28374.28966959,0
+MIY.US,D,20191023,000000,12.8682,12.9156,12.8682,12.9057,25533.012929426,0
+MIY.US,D,20191024,000000,12.9057,12.9313,12.8584,12.8959,25505.673488234,0
+MIY.US,D,20191025,000000,12.8682,12.9256,12.8485,12.8682,36917.358756106,0
+MIY.US,D,20191028,000000,12.8584,12.8692,12.7566,12.7566,44855.922420711,0
+MIY.US,D,20191029,000000,12.7576,12.7883,12.7191,12.7566,35528.110114799,0
+MIY.US,D,20191030,000000,12.7191,12.8386,12.7191,12.8386,22633.007019295,0
+MIY.US,D,20191031,000000,12.8682,12.969,12.8682,12.969,30707.255317964,0
+MIY.US,D,20191101,000000,12.9788,13.0144,12.959,12.9975,37376.053824991,0
+MIY.US,D,20191104,000000,12.969,12.9927,12.9353,12.9423,44157.247812474,0
+MIY.US,D,20191105,000000,12.9156,12.9343,12.9057,12.9343,37095.571409801,0
+MIY.US,D,20191106,000000,12.9256,13.0174,12.9057,12.9877,41827.319879788,0
+MIY.US,D,20191107,000000,12.969,12.9788,12.9256,12.9256,35242.564840128,0
+MIY.US,D,20191108,000000,12.9057,12.9256,12.8682,12.8959,55402.871289402,0
+MIY.US,D,20191111,000000,12.9343,12.9353,12.8386,12.9057,34374.790725261,0
+MIY.US,D,20191112,000000,12.884,12.8959,12.8652,12.8781,11625.337937926,0
+MIY.US,D,20191113,000000,12.8959,12.9156,12.8781,12.8781,33067.560407529,0
+MIY.US,D,20191114,000000,12.9057,12.9156,12.8287,12.8781,49419.583955963,0
+MIY.US,D,20191115,000000,12.8781,12.9057,12.8485,12.9057,51752.549604338,0
+MIY.US,D,20191118,000000,12.9156,12.9156,12.8781,12.8781,43978.022586883,0
+MIY.US,D,20191119,000000,12.8979,12.9503,12.8584,12.8682,75848.723013346,0
+MIY.US,D,20191120,000000,12.9313,12.96,12.9256,12.9256,29354.459264914,0
+MIY.US,D,20191121,000000,12.9156,12.9256,12.8879,12.8899,27404.245793227,0
+MIY.US,D,20191122,000000,12.8781,12.9009,12.8732,12.8879,32921.750054507,0
+MIY.US,D,20191125,000000,12.9343,13.0609,12.8879,12.8879,92235.174006244,0
+MIY.US,D,20191126,000000,12.8879,12.969,12.8879,12.9057,34016.340274078,0
+MIY.US,D,20191127,000000,12.9057,12.9877,12.9057,12.969,44388.114204761,0
+MIY.US,D,20191129,000000,12.9423,12.9975,12.9246,12.9808,16535.299061609,0
+MIY.US,D,20191202,000000,12.9788,12.9975,12.9383,12.9788,123814.25372666,0
+MIY.US,D,20191203,000000,13.0242,13.0509,13.0045,13.0509,62230.6435841,0
+MIY.US,D,20191204,000000,13.0242,13.0884,13.0242,13.0419,30512.841513934,0
+MIY.US,D,20191205,000000,13.0419,13.0786,13.0282,13.0419,53473.92182753,0
+MIY.US,D,20191206,000000,13.0509,13.127,13.0332,13.127,44672.646907536,0
+MIY.US,D,20191209,000000,13.1744,13.1744,13.1043,13.1468,36831.290144946,0
+MIY.US,D,20191210,000000,13.1181,13.1458,13.0696,13.0786,31102.158357402,0
+MIY.US,D,20191211,000000,13.0786,13.1082,13.0786,13.0884,49970.423067386,0
+MIY.US,D,20191212,000000,13.1201,13.127,13.0242,13.0242,31863.612423191,0
+MIY.US,D,20191213,000000,13.041,13.0826,13.041,13.041,38738.975597001,0
+MIY.US,D,20191216,000000,13.041,13.0599,13.0232,13.0232,27614.860747594,0
+MIY.US,D,20191217,000000,13.0686,13.1073,13.0144,13.0599,42862.168357496,0
+MIY.US,D,20191218,000000,13.0973,13.1073,13.0499,13.0499,38151.683897324,0
+MIY.US,D,20191219,000000,13.0686,13.1073,13.0499,13.0499,37911.704357973,0
+MIY.US,D,20191220,000000,13.1073,13.1358,13.0322,13.0499,84558.8664627,0
+MIY.US,D,20191223,000000,13.0599,13.1171,13.0599,13.0786,29103.341434707,0
+MIY.US,D,20191224,000000,13.126,13.1358,13.0914,13.1073,11997.964395652,0
+MIY.US,D,20191226,000000,13.1309,13.1458,13.1171,13.126,14178.031687732,0
+MIY.US,D,20191227,000000,13.1358,13.1655,13.126,13.1555,29674.431984048,0
+MIY.US,D,20191230,000000,13.1536,13.2188,13.1358,13.1358,33739.908146471,0
+MIY.US,D,20191231,000000,13.1358,13.202,13.1358,13.1971,28163.674715224,0
+MIY.US,D,20200102,000000,13.202,13.2188,13.1358,13.1744,37602.869929694,0
+MIY.US,D,20200103,000000,13.1655,13.2188,13.1655,13.2109,18950.283033559,0
+MIY.US,D,20200106,000000,13.2652,13.2652,13.1842,13.202,26032.210874152,0
+MIY.US,D,20200107,000000,13.2584,13.2938,13.2346,13.2841,16039.138832571,0
+MIY.US,D,20200108,000000,13.2652,13.3195,13.2652,13.3195,30063.259592111,0
+MIY.US,D,20200109,000000,13.3008,13.3966,13.3008,13.3393,64938.260833993,0
+MIY.US,D,20200110,000000,13.3294,13.3867,13.3195,13.3867,24205.531173777,0
+MIY.US,D,20200113,000000,13.367,13.3768,13.3393,13.3393,39923.684715316,0
+MIY.US,D,20200114,000000,13.367,13.3966,13.3393,13.3768,48479.917236479,0
+MIY.US,D,20200115,000000,13.3966,13.4054,13.3867,13.4054,60155.883769205,0
+MIY.US,D,20200116,000000,13.3966,13.4657,13.3966,13.3966,61366.919756817,0
+MIY.US,D,20200117,000000,13.4252,13.5625,13.4252,13.4805,72703.674704384,0
+MIY.US,D,20200121,000000,13.443,13.6573,13.443,13.527,174570.43258533,0
+MIY.US,D,20200122,000000,13.527,13.5901,13.5003,13.5101,25015.588690573,0
+MIY.US,D,20200123,000000,13.5358,13.6,13.5101,13.5546,23564.573163611,0
+MIY.US,D,20200124,000000,13.5625,13.6376,13.5358,13.6187,31589.205439376,0
+MIY.US,D,20200127,000000,13.6376,13.6583,13.6,13.6,15402.23110999,0
+MIY.US,D,20200128,000000,13.6672,13.6672,13.6287,13.6425,37694.001400334,0
+MIY.US,D,20200129,000000,13.6849,13.6849,13.6376,13.6682,27038.707338772,0
+MIY.US,D,20200130,000000,13.6949,13.7146,13.6771,13.6849,64255.787376092,0
+MIY.US,D,20200131,000000,13.7146,13.7146,13.6849,13.6939,39971.275594429,0
+MIY.US,D,20200203,000000,13.7146,13.7146,13.6849,13.6849,34584.393107732,0
+MIY.US,D,20200204,000000,13.6849,13.764,13.5803,13.7046,153858.27445275,0
+MIY.US,D,20200205,000000,13.7046,13.7433,13.7046,13.7333,66397.376936123,0
+MIY.US,D,20200206,000000,13.7333,13.7333,13.6959,13.7046,31483.897962193,0
+MIY.US,D,20200207,000000,13.7146,13.757,13.7146,13.7146,33003.768378082,0
+MIY.US,D,20200210,000000,13.7521,13.7521,13.7046,13.7235,26746.074060829,0
+MIY.US,D,20200211,000000,13.7521,13.7699,13.7443,13.7521,37729.441416694,0
+MIY.US,D,20200212,000000,13.7521,13.7975,13.7046,13.7196,55884.855511896,0
+MIY.US,D,20200213,000000,13.7136,13.7511,13.7037,13.7037,48861.656841271,0
+MIY.US,D,20200214,000000,13.7452,13.7452,13.6662,13.6761,24635.874229574,0
+MIY.US,D,20200218,000000,13.6761,13.6997,13.6761,13.6839,16392.526424273,0
+MIY.US,D,20200219,000000,13.7136,13.7136,13.6939,13.7096,18293.123873057,0
+MIY.US,D,20200220,000000,13.7423,13.7423,13.6839,13.6839,37556.291622478,0
+MIY.US,D,20200221,000000,13.7136,13.7323,13.6839,13.7037,60541.67366158,0
+MIY.US,D,20200224,000000,13.7323,13.7423,13.6969,13.7423,50550.626763791,0
+MIY.US,D,20200225,000000,13.7323,13.766,13.7273,13.7511,27281.724593811,0
+MIY.US,D,20200226,000000,13.6939,13.7323,13.6761,13.6949,37128.986282368,0
+MIY.US,D,20200227,000000,13.7323,13.7423,13.6839,13.6839,32631.141920355,0
+MIY.US,D,20200228,000000,13.6662,13.7037,13.2356,13.5437,128155.14944479,0
+MIY.US,D,20200302,000000,13.609,13.6652,13.5348,13.609,80917.657924701,0
+MIY.US,D,20200303,000000,13.7136,13.8055,13.7136,13.761,74802.736244783,0
+MIY.US,D,20200304,000000,13.7423,13.8055,13.7423,13.8055,41253.191614759,0
+MIY.US,D,20200305,000000,13.8055,13.8055,13.7323,13.7877,57067.539486419,0
+MIY.US,D,20200306,000000,13.8055,13.8055,13.6839,13.7778,37598.819642111,0
+MIY.US,D,20200309,000000,13.7511,13.8055,13.4233,13.5081,104470.08022557,0
+MIY.US,D,20200310,000000,13.5339,13.5388,13.3551,13.365,42406.511004298,0
+MIY.US,D,20200311,000000,13.3373,13.3531,12.7843,12.8208,193411.35785413,0
+MIY.US,D,20200312,000000,12.6371,12.6371,11.5311,12.1601,280668.72841966,0
+MIY.US,D,20200313,000000,12.3448,12.5788,12.006,12.4584,136558.48360967,0
+MIY.US,D,20200316,000000,12.168,12.2519,11.7464,12.1977,124467.36259958,0
+MIY.US,D,20200317,000000,12.2974,12.2974,12.006,12.2322,33479.677169201,0
+MIY.US,D,20200318,000000,11.847,12.0475,10.43,10.4397,208324.51673836,0
+MIY.US,D,20200319,000000,10.1958,10.9908,10.1958,10.983,167587.73679055,0
+MIY.US,D,20200320,000000,10.9088,11.7265,10.8397,11.1923,202034.42012043,0
+MIY.US,D,20200323,000000,11.2644,11.2644,10.3726,10.4575,142339.25656389,0
+MIY.US,D,20200324,000000,10.5978,11.1291,10.5978,11.1231,99301.913268398,0
+MIY.US,D,20200325,000000,11.0747,12.0624,11.0402,11.7611,74953.609457286,0
+MIY.US,D,20200326,000000,11.7364,12.4662,11.7364,12.4495,84346.226364542,0
+MIY.US,D,20200327,000000,12.3548,12.5887,12.2135,12.4761,68278.735518883,0
+MIY.US,D,20200330,000000,12.3548,12.569,12.3161,12.5502,96541.642279913,0
+MIY.US,D,20200331,000000,12.5423,12.5601,12.4495,12.4495,66862.147436385,0
+MIY.US,D,20200401,000000,12.5423,12.5423,11.8767,11.9893,88243.615592228,0
+MIY.US,D,20200402,000000,12.0337,12.0337,11.8372,11.9044,34124.68546695,0
+MIY.US,D,20200403,000000,11.8372,11.9991,11.6999,11.7265,29473.942748641,0
+MIY.US,D,20200406,000000,11.7464,11.9991,11.695,11.934,41450.643134477,0
+MIY.US,D,20200407,000000,11.9991,12.168,11.9991,12.1009,36525.493432355,0
+MIY.US,D,20200408,000000,12.0238,12.2422,12.0238,12.2125,35890.610853567,0
+MIY.US,D,20200409,000000,12.3063,12.573,12.3063,12.4327,109533.95227743,0
+MIY.US,D,20200413,000000,12.5423,12.5423,12.3349,12.3349,59242.543919017,0
+MIY.US,D,20200414,000000,12.4129,12.4218,12.3241,12.4218,48206.52282456,0
+MIY.US,D,20200415,000000,12.3538,12.4485,12.2866,12.4485,44009.412315659,0
+MIY.US,D,20200416,000000,12.4485,12.4485,12.3635,12.4129,64937.248262097,0
+MIY.US,D,20200417,000000,12.4129,12.4861,12.3832,12.4861,49121.887818541,0
+MIY.US,D,20200420,000000,12.4959,12.4959,12.3241,12.4406,63692.797401919,0
+MIY.US,D,20200421,000000,12.1483,12.3201,12.1483,12.176,66094.61793922,0
+MIY.US,D,20200422,000000,12.2678,12.2678,12.1286,12.167,49739.556675098,0
+MIY.US,D,20200423,000000,12.089,12.1383,12.0692,12.0692,37550.216191104,0
+MIY.US,D,20200424,000000,12.0495,12.0495,11.9458,11.9873,47222.302941653,0
+MIY.US,D,20200427,000000,11.9113,11.9873,11.8155,11.8441,50330.898662359,0
+MIY.US,D,20200428,000000,11.8638,11.9014,11.8056,11.8056,53430.381236002,0
+MIY.US,D,20200429,000000,11.854,12.004,11.8352,11.9784,85341.584538305,0
+MIY.US,D,20200430,000000,11.9973,12.016,11.931,11.9686,58334.26692831,0
+MIY.US,D,20200501,000000,11.9973,12.0989,11.9409,12.0317,58843.590591996,0
+MIY.US,D,20200504,000000,12.0317,12.1383,11.9715,12.1383,35485.582095168,0
+MIY.US,D,20200505,000000,12.1335,12.2322,12.1335,12.2224,21387.54358722,0
+MIY.US,D,20200506,000000,12.2125,12.2866,12.1818,12.2678,59123.06043529,0
+MIY.US,D,20200507,000000,12.3053,12.3438,12.2776,12.3438,22157.098228177,0
+MIY.US,D,20200508,000000,12.3635,12.3735,12.3241,12.3339,32150.170269758,0
+MIY.US,D,20200511,000000,12.3438,12.3832,12.2776,12.3053,55377.556992002,0
+MIY.US,D,20200512,000000,12.3339,12.3349,12.2224,12.3053,63366.749251408,0
+MIY.US,D,20200513,000000,12.3538,12.3538,12.1957,12.1957,56807.308509148,0
+MIY.US,D,20200514,000000,12.1276,12.2312,12.1079,12.2312,21072.633727566,0
+MIY.US,D,20200515,000000,12.2262,12.3043,12.2035,12.2856,36661.178066418,0
+MIY.US,D,20200518,000000,12.4031,12.4031,12.2214,12.2766,47615.1808373,0
+MIY.US,D,20200519,000000,12.329,12.3388,12.166,12.2115,65142.800356985,0
+MIY.US,D,20200520,000000,12.2214,12.2856,12.2214,12.2668,34813.234356226,0
+MIY.US,D,20200521,000000,12.3339,12.3339,12.2499,12.2856,34664.386287516,0
+MIY.US,D,20200522,000000,12.2766,12.4031,12.2766,12.4031,27596.634453466,0
+MIY.US,D,20200526,000000,12.4485,12.4761,12.3735,12.3932,48432.326357368,0
+MIY.US,D,20200527,000000,12.3932,12.4624,12.3932,12.4574,34770.706336594,0
+MIY.US,D,20200528,000000,12.4861,12.5502,12.4406,12.4861,48480.929808376,0
+MIY.US,D,20200529,000000,12.5463,12.5996,12.5324,12.5996,31428.206507912,0
+MIY.US,D,20200601,000000,12.7221,12.798,12.6796,12.7517,59662.761255856,0
+MIY.US,D,20200602,000000,12.7517,12.8652,12.7517,12.8159,34309.986123917,0
+MIY.US,D,20200603,000000,12.8899,12.9323,12.798,12.8652,69308.52113711,0
+MIY.US,D,20200604,000000,12.8652,12.9413,12.8554,12.9323,52554.506545966,0
+MIY.US,D,20200605,000000,12.9236,12.9808,12.8455,12.9413,61251.486560673,0
+MIY.US,D,20200608,000000,13.0252,13.0252,12.7883,12.9136,93932.244503932,0
+MIY.US,D,20200609,000000,12.9038,12.9236,12.7596,12.7596,51937.850261305,0
+MIY.US,D,20200610,000000,12.7596,12.807,12.7596,12.798,26332.944727262,0
+MIY.US,D,20200611,000000,12.7694,12.7694,12.6391,12.6777,54919.874495012,0
+MIY.US,D,20200612,000000,12.6786,12.7073,12.6598,12.6964,20129.929292394,0
+MIY.US,D,20200615,000000,12.6964,12.8475,12.65,12.8277,53198.502271819,0
+MIY.US,D,20200616,000000,12.8869,12.9343,12.809,12.9343,36144.766399461,0
+MIY.US,D,20200617,000000,12.8959,12.9433,12.8376,12.8376,33654.852107208,0
+MIY.US,D,20200618,000000,12.809,12.8475,12.799,12.8179,20475.216308928,0
+MIY.US,D,20200619,000000,12.8613,12.8613,12.7893,12.7893,35104.855062273,0
+MIY.US,D,20200622,000000,12.8227,12.8475,12.8227,12.8475,9450.3335053274,0
+MIY.US,D,20200623,000000,12.8376,12.9057,12.7231,12.7329,59689.088125151,0
+MIY.US,D,20200624,000000,12.7131,12.809,12.7131,12.7329,20337.506531073,0
+MIY.US,D,20200625,000000,12.7231,12.8179,12.7231,12.7704,21284.261253828,0
+MIY.US,D,20200626,000000,12.7704,12.809,12.7458,12.7893,54822.667592997,0
+MIY.US,D,20200629,000000,12.8869,13.0174,12.7803,13.0174,45658.891934236,0
+MIY.US,D,20200630,000000,12.9156,12.9206,12.8277,12.8869,21792.572345619,0
+MIY.US,D,20200701,000000,12.971,12.971,12.8869,12.9156,22536.812689175,0
+MIY.US,D,20200702,000000,12.9256,12.9995,12.8869,12.9808,20288.903080065,0
+MIY.US,D,20200706,000000,12.9808,13.0459,12.9393,13.0272,33257.923923977,0
+MIY.US,D,20200707,000000,13.0372,13.0559,12.961,13.0559,32477.230992165,0
+MIY.US,D,20200708,000000,13.1141,13.1428,13.0657,13.123,19595.291331308,0
+MIY.US,D,20200709,000000,13.129,13.1812,13.0944,13.1141,31029.253180891,0
+MIY.US,D,20200710,000000,13.1478,13.1625,13.1328,13.1428,11777.223722325,0
+MIY.US,D,20200713,000000,13.1715,13.2179,13.1625,13.1715,32749.612832188,0
+MIY.US,D,20200714,000000,13.1635,13.3442,13.1338,13.2948,61195.795106392,0
+MIY.US,D,20200715,000000,13.2751,13.3048,13.2751,13.3048,1287.9914517064,0
+MIY.US,D,20200716,000000,13.2948,13.3146,13.285,13.285,17532.682379165,0
+MIY.US,D,20200717,000000,13.2751,13.3245,13.2484,13.2484,12588.293811018,0
+MIY.US,D,20200720,000000,13.2099,13.2584,13.1822,13.2484,47985.782151234,0
+MIY.US,D,20200721,000000,13.2287,13.362,13.2287,13.362,26391.673897231,0
+MIY.US,D,20200722,000000,13.4104,13.4766,13.3719,13.4321,116402.22744798,0
+MIY.US,D,20200723,000000,13.4578,13.4677,13.4154,13.4301,136191.93258331,0
+MIY.US,D,20200724,000000,13.448,13.4578,13.4203,13.4578,105202.16970636,0
+MIY.US,D,20200727,000000,13.4677,13.5062,13.448,13.4578,133305.09010783,0
+MIY.US,D,20200728,000000,13.4914,13.523,13.4805,13.4963,38455.455466122,0
+MIY.US,D,20200729,000000,13.4301,13.5339,13.4301,13.524,77822.225638641,0
+MIY.US,D,20200730,000000,13.5339,13.5813,13.5161,13.5161,68950.070685928,0
+MIY.US,D,20200731,000000,13.5427,13.596,13.5427,13.5813,78086.506903496,0
+MIY.US,D,20200803,000000,13.6682,13.7255,13.6297,13.7206,120948.67526099,0
+MIY.US,D,20200804,000000,13.7056,13.764,13.7056,13.754,70130.729516659,0
+MIY.US,D,20200805,000000,13.7443,13.8192,13.7443,13.7916,72046.515543883,0
+MIY.US,D,20200806,000000,13.7718,13.8292,13.764,13.8292,31268.220148345,0
+MIY.US,D,20200807,000000,13.8292,13.8864,13.8055,13.8766,41750.364415693,0
+MIY.US,D,20200810,000000,13.8766,13.9338,13.8588,13.9338,49033.79406359,0
+MIY.US,D,20200811,000000,13.9061,13.9418,13.8419,13.921,70157.056385955,0
+MIY.US,D,20200812,000000,13.8963,13.9535,13.8963,13.9438,31018.114890035,0
+MIY.US,D,20200813,000000,13.8874,13.9486,13.8597,13.8874,85170.459887882,0
+MIY.US,D,20200814,000000,13.8302,13.8776,13.7718,13.8104,61864.09255775,0
+MIY.US,D,20200817,000000,13.8399,13.8499,13.7718,13.8499,52134.289209128,0
+MIY.US,D,20200818,000000,13.8015,13.8409,13.8015,13.8399,39403.222760776,0
+MIY.US,D,20200819,000000,13.8202,13.8656,13.7443,13.7443,18920.918448574,0
+MIY.US,D,20200820,000000,13.7443,13.7847,13.6484,13.6583,29629.878820625,0
+MIY.US,D,20200821,000000,13.6583,13.7046,13.5053,13.5053,58656.264791235,0
+MIY.US,D,20200824,000000,13.4954,13.5526,13.3907,13.3907,60134.619759389,0
+MIY.US,D,20200825,000000,13.3808,13.4291,13.3511,13.3995,49356.804498413,0
+MIY.US,D,20200826,000000,13.3995,13.4193,13.2841,13.3808,90669.737855035,0
+MIY.US,D,20200827,000000,13.3511,13.3511,13.3058,13.3334,20275.739645418,0
+MIY.US,D,20200828,000000,13.361,13.3818,13.2741,13.3808,39328.292440471,0
+MIY.US,D,20200831,000000,13.4291,13.4766,13.2938,13.4193,49154.290119213,0
+MIY.US,D,20200901,000000,13.4568,13.523,13.3907,13.4291,36143.753827565,0
+MIY.US,D,20200902,000000,13.4568,13.5526,13.447,13.5427,27188.567979379,0
+MIY.US,D,20200903,000000,13.5576,13.5625,13.4834,13.4854,17376.746307182,0
+MIY.US,D,20200904,000000,13.5427,13.5723,13.3808,13.3907,34641.097133908,0
+MIY.US,D,20200908,000000,13.4203,13.4361,13.3808,13.3907,5325.1156010411,0
+MIY.US,D,20200909,000000,13.4667,13.4667,13.3511,13.3808,40592.99473857,0
+MIY.US,D,20200910,000000,13.4381,13.4568,13.4094,13.4094,20224.098478721,0
+MIY.US,D,20200911,000000,13.5151,13.5526,13.4568,13.5427,42187.795474763,0
+MIY.US,D,20200914,000000,13.5644,13.7086,13.5644,13.6415,43497.050936285,0
+MIY.US,D,20200915,000000,13.7283,13.7283,13.4874,13.5071,58345.405219165,0
+MIY.US,D,20200916,000000,13.4973,13.5161,13.4874,13.4874,22828.433395223,0
+MIY.US,D,20200917,000000,13.4973,13.5644,13.4973,13.5644,14480.790684634,0
+MIY.US,D,20200918,000000,13.527,13.5348,13.5161,13.5161,8847.85322721,0
+MIY.US,D,20200921,000000,13.4973,13.5071,13.3818,13.4005,31447.445373936,0
+MIY.US,D,20200922,000000,13.448,13.4864,13.4301,13.4677,19693.510805219,0
+MIY.US,D,20200923,000000,13.4301,13.4548,13.4301,13.4301,9293.3848614481,0
+MIY.US,D,20200924,000000,13.4005,13.4381,13.4005,13.4301,12630.82183065,0
+MIY.US,D,20200925,000000,13.4301,13.4776,13.4301,13.4578,13701.110324718,0
+MIY.US,D,20200928,000000,13.52,13.6346,13.4973,13.4973,15246.295038006,0
+MIY.US,D,20200929,000000,13.5644,13.5644,13.4677,13.4677,31208.478406482,0
+MIY.US,D,20200930,000000,13.4677,13.525,13.4578,13.5161,24329.064945087,0
+MIY.US,D,20201001,000000,13.603,13.6317,13.5348,13.5931,28893.739052237,0
+MIY.US,D,20201002,000000,13.5743,13.6889,13.5743,13.5743,8120.8266058851,0
+MIY.US,D,20201005,000000,13.5546,13.6612,13.5348,13.5833,16033.063401195,0
+MIY.US,D,20201006,000000,13.6227,13.6612,13.5833,13.6227,26248.901259895,0
+MIY.US,D,20201007,000000,13.68,13.7283,13.607,13.6712,12881.939660857,0
+MIY.US,D,20201008,000000,13.7086,13.7283,13.6612,13.7086,14244.861432867,0
+MIY.US,D,20201009,000000,13.6939,13.6988,13.6227,13.6415,24150.852291392,0
+MIY.US,D,20201012,000000,13.6464,13.6889,13.6415,13.68,19940.578347843,0
+MIY.US,D,20201013,000000,13.6889,13.6889,13.6662,13.6889,22769.704225254,0
+MIY.US,D,20201014,000000,13.7245,13.7245,13.6129,13.6129,27839.651708504,0
+MIY.US,D,20201015,000000,13.6167,13.6415,13.5437,13.5437,22574.277849327,0
+MIY.US,D,20201016,000000,13.5161,13.5833,13.4667,13.4667,42894.570658168,0
+MIY.US,D,20201019,000000,13.5339,13.5536,13.4568,13.524,50673.147963207,0
+MIY.US,D,20201020,000000,13.5536,13.5536,13.5062,13.524,18968.509327686,0
+MIY.US,D,20201021,000000,13.5062,13.5131,13.4568,13.4766,55325.915825306,0
+MIY.US,D,20201022,000000,13.4766,13.4864,13.3995,13.4291,26688.357462757,0
+MIY.US,D,20201023,000000,13.4667,13.4667,13.3413,13.3413,50867.561767237,0
+MIY.US,D,20201026,000000,13.3413,13.3502,13.2632,13.3018,49495.526848163,0
+MIY.US,D,20201027,000000,13.2801,13.2918,13.2149,13.2918,46334.277388865,0
+MIY.US,D,20201028,000000,13.2356,13.3018,13.1675,13.1862,39160.205505736,0
+MIY.US,D,20201029,000000,13.1585,13.2544,13.1141,13.1675,74167.853665993,0
+MIY.US,D,20201030,000000,13.129,13.1862,13.0599,13.0993,71775.146275756,0
+MIY.US,D,20201102,000000,13.1675,13.2247,13.1092,13.1488,57807.729542392,0
+MIY.US,D,20201103,000000,13.1675,13.2247,13.1585,13.205,27370.830920659,0
+MIY.US,D,20201104,000000,13.2632,13.3413,13.2366,13.2821,41372.675098487,0
+MIY.US,D,20201105,000000,13.3808,13.3995,13.3215,13.3808,30574.608399589,0
+MIY.US,D,20201106,000000,13.4766,13.4766,13.3907,13.4667,47935.153556434,0
+MIY.US,D,20201109,000000,13.5062,13.5536,13.4568,13.4963,35292.180863033,0
+MIY.US,D,20201110,000000,13.4963,13.5536,13.4766,13.524,61469.189518311,0
+MIY.US,D,20201111,000000,13.5437,13.6257,13.524,13.6129,56332.412289926,0
+MIY.US,D,20201112,000000,13.6129,13.7056,13.5833,13.6988,55441.349021451,0
+MIY.US,D,20201113,000000,13.6129,13.6889,13.5931,13.6889,32585.576185036,0
+MIY.US,D,20201116,000000,13.6889,13.6889,13.6612,13.68,14145.629387059,0
+MIY.US,D,20201117,000000,13.5833,13.7086,13.5833,13.7086,32673.669939987,0
+MIY.US,D,20201118,000000,13.7383,13.7955,13.4963,13.7857,57550.536280808,0
+MIY.US,D,20201119,000000,13.7679,13.7857,13.6889,13.7186,27525.754420746,0
+MIY.US,D,20201120,000000,13.6988,13.7758,13.6889,13.7482,26311.680717448,0
+MIY.US,D,20201123,000000,13.7383,13.757,13.6415,13.7383,32826.568296283,0
+MIY.US,D,20201124,000000,13.7482,13.8449,13.7482,13.7955,43288.461125711,0
+MIY.US,D,20201125,000000,13.8152,13.8352,13.8015,13.8055,13184.69865776,0
+MIY.US,D,20201127,000000,13.8055,13.8597,13.8055,13.8352,18761.944660903,0
+MIY.US,D,20201130,000000,13.7857,13.8352,13.68,13.8352,66388.26378906,0
+MIY.US,D,20201201,000000,13.9408,13.9802,13.8884,13.9308,47724.538602067,0
+MIY.US,D,20201202,000000,13.9408,13.9457,13.8055,13.9131,46376.805408497,0
+MIY.US,D,20201203,000000,13.9408,13.9605,13.8352,13.8933,41079.029248648,0
+MIY.US,D,20201204,000000,13.8549,13.9358,13.8549,13.9131,40164.676826563,0
+MIY.US,D,20201207,000000,13.9131,13.9704,13.9033,13.9308,32473.180704581,0
+MIY.US,D,20201208,000000,13.9505,13.9605,13.8933,13.9605,48103.240491169,0
+MIY.US,D,20201209,000000,13.9605,14.0365,13.9408,14.0277,49807.39899213,0
+MIY.US,D,20201210,000000,14.0277,14.1057,14.0207,14.0968,62371.391077644,0
+MIY.US,D,20201211,000000,14.1057,14.1155,14.0197,14.0197,16065.465701866,0
+MIY.US,D,20201214,000000,13.9802,14.0089,13.8834,13.9308,23230.424437932,0
+MIY.US,D,20201215,000000,13.9308,13.9802,13.9308,13.9605,28251.768470175,0
+MIY.US,D,20201216,000000,13.8636,13.9902,13.8636,13.9408,50591.129639631,0
+MIY.US,D,20201217,000000,13.9505,14,13.8736,13.9308,26329.907011575,0
+MIY.US,D,20201218,000000,13.9408,13.9802,13.9141,13.9605,60763.426906803,0
+MIY.US,D,20201221,000000,14.0099,14.0197,13.9131,13.9505,37916.767217453,0
+MIY.US,D,20201222,000000,13.9308,14.0277,13.9308,14.0099,37304.161220376,0
+MIY.US,D,20201223,000000,14,14.0968,14,14.0968,44984.519051503,0
+MIY.US,D,20201224,000000,14.1057,14.1254,14.0858,14.1254,14667.103913497,0
+MIY.US,D,20201228,000000,14.0868,14.1353,14.0868,14.1353,23647.604059082,0
+MIY.US,D,20201229,000000,14.0099,14.2617,14.0099,14.1057,43742.093335116,0
+MIY.US,D,20201230,000000,14.1353,14.155,14.1165,14.1353,23232.449581725,0
+MIY.US,D,20201231,000000,14.155,14.16,14.0761,14.1057,76690.170258918,0
+MIY.US,D,20210104,000000,14.1738,14.1738,14.0573,14.1155,45852.293166371,0
+MIY.US,D,20210105,000000,14.1254,14.165,14.0771,14.165,24515.378173951,0
+MIY.US,D,20210106,000000,14.1452,14.165,14,14.0573,43350.228011366,0
+MIY.US,D,20210107,000000,14.0868,14.1254,14.0197,14.0573,62805.784421026,0
+MIY.US,D,20210108,000000,14.155,14.155,13.7955,13.9902,63305.994937648,0
+MIY.US,D,20210111,000000,13.9902,14.1155,13.9615,14.1057,47912.876974722,0
+MIY.US,D,20210112,000000,14.1155,14.1254,14.0573,14.0868,40557.55472221,0
+MIY.US,D,20210113,000000,14.1155,14.1155,13.9605,13.9802,41373.687670382,0
+MIY.US,D,20210114,000000,14.0474,14.1837,13.9902,14.0099,20213.972759761,0
+MIY.US,D,20210115,000000,14.0197,14.156,14.0197,14.156,22961.080313597,0
+MIY.US,D,20210119,000000,14.1659,14.1659,14.0978,14.1659,90364.95371434,0
+MIY.US,D,20210120,000000,14.1837,14.1985,14.0968,14.1837,40473.511254842,0
+MIY.US,D,20210121,000000,14.1363,14.243,14.1363,14.2134,85495.495466498,0
+MIY.US,D,20210122,000000,14.2331,14.2528,14.1748,14.2134,43991.186021531,0
+MIY.US,D,20210125,000000,14.2134,14.3397,14.1935,14.3397,15532.852884573,0
+MIY.US,D,20210126,000000,14.2627,14.3891,14.2627,14.3693,40078.608215404,0
+MIY.US,D,20210127,000000,14.3793,14.3842,14.3624,14.3793,16353.036120329,0
+MIY.US,D,20210128,000000,14.399,14.4424,14.2528,14.4177,105338.86691233,0
+MIY.US,D,20210129,000000,14.3594,14.4266,14.3397,14.3891,64395.522297739,0
+MIY.US,D,20210201,000000,14.5056,14.5056,14.3891,14.4464,25489.472337899,0
+MIY.US,D,20210202,000000,14.4662,14.4859,14.4365,14.4662,73140.093191558,0
+MIY.US,D,20210203,000000,14.476,14.476,14.3793,14.4563,28936.267071868,0
+MIY.US,D,20210204,000000,14.476,14.4859,14.4089,14.4662,33449.300012321,0
+MIY.US,D,20210205,000000,14.4563,14.5728,14.4563,14.5253,60267.266677765,0
+MIY.US,D,20210208,000000,14.5253,14.5253,14.4662,14.5056,27537.905283497,0
+MIY.US,D,20210209,000000,14.5156,14.5253,14.4957,14.5056,45515.106725005,0
+MIY.US,D,20210210,000000,14.5056,14.5827,14.5056,14.5432,50510.123887952,0
+MIY.US,D,20210211,000000,14.5827,14.6616,14.553,14.6616,54613.065210526,0
+MIY.US,D,20210212,000000,14.632,14.632,14.5925,14.6222,34372.765581468,0
+MIY.US,D,20210216,000000,14.6025,14.632,14.5333,14.6025,74095.961061378,0
+MIY.US,D,20210217,000000,14.6222,14.632,14.5333,14.5629,53165.087399252,0
+MIY.US,D,20210218,000000,14.553,14.5629,14.2331,14.2627,58637.025925212,0
+MIY.US,D,20210219,000000,14.3003,14.3003,14.0474,14.1067,95470.341213949,0
+MIY.US,D,20210222,000000,14.156,14.156,13.8933,13.8933,64235.535938172,0
+MIY.US,D,20210223,000000,13.9308,13.9308,13.767,13.8342,63425.478421375,0
+MIY.US,D,20210224,000000,13.9033,13.9308,13.7945,13.9308,47553.413951644,0
+MIY.US,D,20210225,000000,13.9033,13.9408,13.7076,13.7373,76238.563193305,0
+MIY.US,D,20210226,000000,13.8242,13.9131,13.7847,13.8539,29567.099363073,0
+MIY.US,D,20210301,000000,14.0375,14.1067,13.9308,14.0573,87744.417647502,0
+MIY.US,D,20210302,000000,14.0414,14.156,13.9902,14.1363,33660.927538583,0
+MIY.US,D,20210303,000000,14.0671,14.1264,14.0573,14.1067,33349.055394616,0
+MIY.US,D,20210304,000000,14.0671,14.2034,14.0197,14.0671,28417.830261118,0
+MIY.US,D,20210305,000000,14.0791,14.1096,14.0197,14.0868,18706.253206624,0
+MIY.US,D,20210308,000000,14.1817,14.243,14.0671,14.2134,52894.73070302,0
+MIY.US,D,20210309,000000,14.1935,14.3693,14.1887,14.3397,26758.224923581,0
+MIY.US,D,20210310,000000,14.3298,14.3397,14.243,14.3298,10918.562754522,0
+MIY.US,D,20210311,000000,14.3644,14.4365,14.3003,14.3594,44110.669505259,0
+MIY.US,D,20210312,000000,14.2804,14.3298,14.1264,14.1748,34560.091382227,0
+MIY.US,D,20210315,000000,14.243,14.3397,14.1363,14.2134,42806.476903217,0
+MIY.US,D,20210316,000000,14.2134,14.4089,14.0868,14.1363,52709.430046054,0
+MIY.US,D,20210317,000000,14.0968,14.164,14.0671,14.0868,17764.561343348,0
+MIY.US,D,20210318,000000,14.0573,14.0868,13.9308,13.9902,30369.056304702,0
+MIY.US,D,20210319,000000,14.0059,14.0375,13.9408,14,22987.407182893,0
+MIY.US,D,20210322,000000,13.9704,14.0771,13.9605,14.0671,11963.536951189,0
+MIY.US,D,20210323,000000,14.0099,14.0958,14,14.0771,42351.832121913,0
+MIY.US,D,20210324,000000,14.0968,14.1284,14.0868,14.0868,20872.144492159,0
+MIY.US,D,20210325,000000,14.1067,14.1935,14.0868,14.1748,26244.850972311,0
+MIY.US,D,20210326,000000,14.156,14.1935,14.156,14.1659,11257.774339679,0
+MIY.US,D,20210329,000000,14.1748,14.3763,14.165,14.3003,49109.736955789,0
+MIY.US,D,20210330,000000,14.3003,14.5333,14.3003,14.5056,25921.840537489,0
+MIY.US,D,20210331,000000,14.4563,14.6122,14.4563,14.6122,27947.996901376,0
+MIY.US,D,20210401,000000,14.6794,14.7782,14.6262,14.7091,63512.559604432,0
+MIY.US,D,20210405,000000,14.7091,14.719,14.6616,14.6794,29133.718591587,0
+MIY.US,D,20210406,000000,14.6992,14.7288,14.6519,14.6519,24841.426324462,0
+MIY.US,D,20210407,000000,14.6519,14.8157,14.5925,14.7782,43591.220122612,0
+MIY.US,D,20210408,000000,14.7782,14.7959,14.719,14.7585,25688.94900141,0
+MIY.US,D,20210409,000000,14.7485,14.8059,14.7388,14.7959,31245.943566634,0
+MIY.US,D,20210412,000000,14.7959,14.8059,14.7388,14.7683,28802.607581596,0
+MIY.US,D,20210413,000000,14.7959,14.8751,14.7091,14.7862,70294.76616381,0
+MIY.US,D,20210414,000000,14.8256,14.9332,14.791,14.8464,20933.911377814,0
+MIY.US,D,20210415,000000,14.8651,14.8948,14.8354,14.8751,25036.852700388,0
+MIY.US,D,20210416,000000,14.8454,14.9332,14.8326,14.9332,32779.989989067,0
+MIY.US,D,20210419,000000,14.9332,14.9332,14.8751,14.8948,29817.204621384,0
+MIY.US,D,20210420,000000,14.8948,14.9145,14.8751,14.9145,29727.08572264,0
+MIY.US,D,20210421,000000,14.9046,14.9332,14.8848,14.9046,33392.595986144,0
+MIY.US,D,20210422,000000,14.9046,14.9234,14.7683,14.7782,42760.911167896,0
+MIY.US,D,20210423,000000,14.8157,14.8948,14.6893,14.6992,56275.70826375,0
+MIY.US,D,20210426,000000,14.6794,14.7091,14.5817,14.5915,62705.539803322,0
+MIY.US,D,20210427,000000,14.6606,14.719,14.6212,14.6794,58281.613189718,0
+MIY.US,D,20210428,000000,14.6606,14.6706,14.5915,14.6311,39098.43862008,0
+MIY.US,D,20210429,000000,14.6113,14.7683,14.6113,14.7388,29308.893529594,0
+MIY.US,D,20210430,000000,14.7683,14.9629,14.7683,14.9234,42724.458579641,0
+MIY.US,D,20210503,000000,15.0123,15.0311,14.7959,14.9332,89735.133995031,0
+MIY.US,D,20210504,000000,15.0221,15.032,14.8552,14.9332,58703.855670349,0
+MIY.US,D,20210505,000000,14.9234,15.032,14.9234,15.0123,28518.074878822,0
+MIY.US,D,20210506,000000,15.0221,15.032,14.9827,15.0221,25886.400521129,0
+MIY.US,D,20210507,000000,15.032,15.0597,15.0123,15.0597,18446.022229353,0
+MIY.US,D,20210510,000000,15.1288,15.1288,15.0399,15.0696,19402.902671069,0
+MIY.US,D,20210511,000000,15.0696,15.0696,14.9925,15.0597,24460.699291566,0
+MIY.US,D,20210512,000000,15.0991,15.109,14.9332,14.9629,20105.62756689,0
+MIY.US,D,20210513,000000,14.9046,15.0024,14.8256,14.953,40558.567294106,0
+MIY.US,D,20210514,000000,15.032,15.032,14.7238,15.0123,89886.007207534,0
+MIY.US,D,20210517,000000,15.0794,15.6167,14.4849,15.119,221824.12525577,0
+MIY.US,D,20210518,000000,15.0991,15.0991,14.8997,15.0123,25485.422050314,0
+MIY.US,D,20210519,000000,15.0123,15.0123,14.7388,14.7862,50292.420930311,0
+MIY.US,D,20210520,000000,14.9046,14.9046,14.8354,14.8651,16819.831764384,0
+MIY.US,D,20210521,000000,14.8751,14.8751,14.7485,14.8354,22334.298309975,0
+MIY.US,D,20210524,000000,14.7959,14.8751,14.7959,14.8651,15826.498734412,0
+MIY.US,D,20210525,000000,14.9332,14.9332,14.8454,14.8948,20870.119348366,0
+MIY.US,D,20210526,000000,14.9046,15.0399,14.8948,15.0123,49314.27647878,0
+MIY.US,D,20210527,000000,15.0221,15.119,15.0014,15.0893,22800.081382134,0
+MIY.US,D,20210528,000000,15.0933,15.0933,14.9877,15.0794,25767.929609297,0
+MIY.US,D,20210601,000000,15.1772,15.1772,15.032,15.0991,17541.795526229,0
+MIY.US,D,20210602,000000,15.0399,15.0991,15.0024,15.0399,52691.203751925,0
+MIY.US,D,20210603,000000,14.9827,15.0399,14.9827,15.0221,24305.77579148,0
+MIY.US,D,20210604,000000,15.0794,15.1753,15.0794,15.1288,14797.725688081,0
+MIY.US,D,20210607,000000,15.0696,15.1772,15.0498,15.1772,20829.616472527,0
+MIY.US,D,20210608,000000,15.0696,15.0844,14.9827,15.0221,41646.069510405,0
+MIY.US,D,20210609,000000,15.1564,15.1564,14.9827,15.0123,14746.084521385,0
+MIY.US,D,20210610,000000,15.1486,15.1486,14.9827,15.0399,13601.87827891,0
+MIY.US,D,20210611,000000,15.039,15.1278,15.039,15.0696,11389.408686159,0
+MIY.US,D,20210614,000000,15.0656,15.0656,14.9332,14.9629,23532.170862939,0
+MIY.US,D,20210615,000000,14.9727,15.119,14.953,15.119,40252.770581516,0
+MIY.US,D,20210616,000000,15.109,15.109,14.9332,14.9332,32589.626472621,0
+MIY.US,D,20210617,000000,14.9432,14.953,14.9234,14.9234,19990.194370746,0
+MIY.US,D,20210618,000000,15.0221,15.0991,14.9046,14.9145,33086.799273553,0
+MIY.US,D,20210621,000000,14.953,14.9827,14.8454,14.8751,23312.442761508,0
+MIY.US,D,20210622,000000,14.8948,14.8948,14.8651,14.8651,10156.096116837,0
+MIY.US,D,20210623,000000,14.9046,14.9332,14.8848,14.8848,14473.702681362,0
+MIY.US,D,20210624,000000,14.9234,14.9925,14.8354,14.8552,18826.749262248,0
+MIY.US,D,20210625,000000,14.8948,14.9263,14.8681,14.8848,13005.473432169,0
+MIY.US,D,20210628,000000,14.8948,14.9727,14.8828,14.953,8946.0727011215,0
+MIY.US,D,20210629,000000,14.9145,15.0311,14.8848,14.953,36060.722932094,0
+MIY.US,D,20210630,000000,14.9678,15.0399,14.9678,15.0399,14792.6628286,0
+MIY.US,D,20210701,000000,15.0893,15.1288,15.037,15.0991,35814.667961366,0
+MIY.US,D,20210702,000000,15.1772,15.1772,15.032,15.0991,43206.442802134,0
+MIY.US,D,20210706,000000,15.119,15.1772,15.119,15.1772,14730.895942945,0
+MIY.US,D,20210707,000000,15.1772,15.2266,15.1377,15.2069,7524.4217591437,0
+MIY.US,D,20210708,000000,15.2266,15.2266,15.1288,15.1486,25237.341935796,0
+MIY.US,D,20210709,000000,15.2069,15.2266,15.1387,15.1584,22268.481136737,0
+MIY.US,D,20210712,000000,15.187,15.2759,15.1584,15.2167,34438.582754708,0
+MIY.US,D,20210713,000000,15.1673,15.2661,15.1584,15.1584,40066.457352652,0
+MIY.US,D,20210714,000000,15.2167,15.2849,15.2069,15.2661,11232.46004228,0
+MIY.US,D,20210715,000000,15.2463,15.3342,15.2364,15.2759,34090.258022485,0
+MIY.US,D,20210716,000000,15.3046,15.3046,15.2364,15.2513,9571.8421328468,0
+MIY.US,D,20210719,000000,15.2364,15.2364,15.0696,15.1288,35141.30765053,0
+MIY.US,D,20210720,000000,15.2266,15.3638,15.2069,15.2266,33005.793521874,0
+MIY.US,D,20210721,000000,15.2759,15.3421,15.2532,15.2849,17930.623134291,0
+MIY.US,D,20210722,000000,15.2463,15.2849,15.0696,15.1486,24940.658370268,0
+MIY.US,D,20210723,000000,15.1288,15.187,15.1288,15.1772,6724.4899613071,0
+MIY.US,D,20210726,000000,15.2947,15.3737,15.2592,15.3737,30755.858768973,0
+MIY.US,D,20210727,000000,15.2947,15.353,15.2759,15.3243,15871.051897836,0
+MIY.US,D,20210728,000000,15.3638,15.3638,15.2463,15.3333,27426.522374937,0
+MIY.US,D,20210729,000000,15.3342,15.4319,15.3145,15.4319,45273.102041861,0
+MIY.US,D,20210730,000000,15.4616,15.589,15.4122,15.4814,74034.194175722,0
+MIY.US,D,20210802,000000,15.6087,15.6571,15.5445,15.6571,26684.307175174,0
+MIY.US,D,20210803,000000,15.6571,15.6571,15.5505,15.5692,16794.517466984,0
+MIY.US,D,20210804,000000,15.5495,15.6671,15.511,15.511,26222.574390599,0
+MIY.US,D,20210805,000000,15.6768,15.6768,15.4616,15.5011,26182.071514759,0
+MIY.US,D,20210806,000000,15.5011,15.5308,15.3441,15.5308,45493.842715188,0
+MIY.US,D,20210809,000000,15.5308,15.5308,15.4419,15.4616,22597.567002934,0
+MIY.US,D,20210810,000000,15.5792,15.5792,15.4419,15.4814,25148.235608948,0
+MIY.US,D,20210811,000000,15.4419,15.5159,15.4122,15.4518,69569.764686276,0
+MIY.US,D,20210812,000000,15.4033,15.4764,15.4033,15.4319,11274.988061913,0
+MIY.US,D,20210813,000000,15.3935,15.4222,15.3243,15.4222,11161.580009561,0
+MIY.US,D,20210816,000000,15.5692,15.6671,15.4222,15.4616,11251.698908304,0
+MIY.US,D,20210817,000000,15.3836,15.4784,15.3441,15.4033,28087.731823023,0
+MIY.US,D,20210818,000000,15.4518,15.4616,15.2661,15.3046,42567.509935761,0
+MIY.US,D,20210819,000000,15.3194,15.4319,15.3046,15.4319,30121.988762078,0
+MIY.US,D,20210820,000000,15.4222,15.4319,15.3342,15.3638,31641.859177967,0
+MIY.US,D,20210823,000000,15.3836,15.3836,15.3046,15.3342,39084.262613536,0
+MIY.US,D,20210824,000000,15.3441,15.4319,15.3046,15.3638,28449.219989893,0
+MIY.US,D,20210825,000000,15.354,15.3935,15.2849,15.3145,13046.988879904,0
+MIY.US,D,20210826,000000,15.354,15.354,15.2859,15.2947,21385.518443428,0
+MIY.US,D,20210827,000000,15.2947,15.3441,15.2759,15.2947,26588.112845054,0
+MIY.US,D,20210830,000000,15.2661,15.3145,15.2562,15.2661,26941.500436756,0
+MIY.US,D,20210831,000000,15.2562,15.3243,15.2404,15.2513,16595.040803473,0
+MIY.US,D,20210901,000000,15.354,15.4319,15.2849,15.4319,37676.787678103,0
+MIY.US,D,20210902,000000,15.4319,15.4319,15.3342,15.3935,32396.225240485,0
+MIY.US,D,20210903,000000,15.354,15.4319,15.2167,15.3737,29023.348254924,0
+MIY.US,D,20210907,000000,15.3638,15.4319,15.3293,15.3737,34378.841012845,0
+MIY.US,D,20210908,000000,15.4222,15.4319,15.354,15.3737,9638.6718779826,0
+MIY.US,D,20210909,000000,15.3638,15.511,15.2483,15.3243,40424.907803834,0
+MIY.US,D,20210910,000000,15.4616,15.5308,15.2661,15.2849,23253.71359154,0
+MIY.US,D,20210913,000000,15.2849,15.4616,15.2266,15.2463,40652.736480434,0
+MIY.US,D,20210914,000000,15.197,15.4222,15.197,15.2661,22775.779656631,0
+MIY.US,D,20210915,000000,15.2661,15.3243,15.187,15.2947,36955.836488153,0
+MIY.US,D,20210916,000000,15.2661,15.3203,15.2661,15.2947,16105.968577706,0
+MIY.US,D,20210917,000000,15.3342,15.4715,15.2661,15.4715,46674.50154592,0
+MIY.US,D,20210920,000000,15.4222,15.4222,15.3638,15.3638,14748.109665177,0
+MIY.US,D,20210921,000000,15.3737,15.3935,15.2562,15.3342,38705.560724434,0
+MIY.US,D,20210922,000000,15.3441,15.354,15.3145,15.3243,8728.3697434825,0
+MIY.US,D,20210923,000000,15.3638,15.3638,15.2562,15.2562,6615.1321965396,0
+MIY.US,D,20210924,000000,15.2759,15.353,15.2562,15.2562,15168.327002015,0
+MIY.US,D,20210927,000000,15.2759,15.353,15.2364,15.2562,14775.449106369,0
+MIY.US,D,20210928,000000,15.187,15.187,15.0211,15.0498,33284.250793273,0
+MIY.US,D,20210929,000000,15.0211,15.1486,14.9036,14.9817,34804.121209162,0
+MIY.US,D,20210930,000000,14.9915,15.1673,14.9915,15.1584,24612.585075966,0
+MIY.US,D,20211001,000000,15.2661,15.3076,15.109,15.2069,27019.468472748,0
+MIY.US,D,20211004,000000,15.2661,15.2661,15.1584,15.2069,23557.485160339,0
+MIY.US,D,20211005,000000,15.2759,15.2759,15.0794,15.2069,30410.571752438,0
+MIY.US,D,20211006,000000,15.2266,15.3836,15.187,15.354,28937.279643764,0
+MIY.US,D,20211007,000000,15.3046,15.3816,15.3046,15.3342,29551.910784633,0
+MIY.US,D,20211008,000000,15.3342,15.3836,15.2059,15.2849,21941.420414329,0
+MIY.US,D,20211011,000000,15.3086,15.3145,15.0399,15.0399,71327.589497726,0
+MIY.US,D,20211012,000000,15.0399,15.3165,15.0399,15.0399,54847.981890396,0
+MIY.US,D,20211013,000000,15.0794,15.1584,15.0666,15.1584,39870.01840483,0
+MIY.US,D,20211014,000000,15.2266,15.512,15.1288,15.512,32576.463037972,0
+MIY.US,D,20211015,000000,15.4429,15.5021,15.2661,15.3945,21608.284260547,0
+MIY.US,D,20211018,000000,15.355,15.3846,15.2562,15.2759,21014.917129494,0
+MIY.US,D,20211019,000000,15.2759,15.4429,15.2266,15.3352,20163.344164962,0
+MIY.US,D,20211020,000000,15.3253,15.4527,15.2661,15.3056,22969.180888766,0
+MIY.US,D,20211021,000000,15.2661,15.3846,15.1673,15.3747,60903.16182845,0
+MIY.US,D,20211022,000000,15.345,15.4232,15.3402,15.3945,11650.652235325,0
+MIY.US,D,20211025,000000,15.3253,15.3727,15.2069,15.2167,18692.077200079,0
+MIY.US,D,20211026,000000,15.4132,15.4132,15.0498,15.0991,26636.716296061,0
+MIY.US,D,20211027,000000,15.119,15.1387,15.0301,15.0597,31004.951455386,0
+MIY.US,D,20211028,000000,15.0498,15.0498,15.0103,15.0103,28009.763787032,0
+MIY.US,D,20211029,000000,14.9708,15.0191,14.7842,14.8039,99647.200284932,0
+MIY.US,D,20211101,000000,14.8434,14.9609,14.8137,14.9609,45033.122502511,0
+MIY.US,D,20211102,000000,15.0103,15.0399,15.0004,15.0103,44957.17961031,0
+MIY.US,D,20211103,000000,15.0301,15.1288,15.0211,15.0696,31574.016860936,0
+MIY.US,D,20211104,000000,15.109,15.2266,15.0893,15.2266,39007.307149441,0
+MIY.US,D,20211105,000000,15.2859,15.2889,15.1782,15.2463,16522.135626961,0
+MIY.US,D,20211108,000000,15.2957,15.3352,15.1387,15.2463,28472.509143501,0
+MIY.US,D,20211109,000000,15.2859,15.4232,15.1486,15.187,25105.707589317,0
+MIY.US,D,20211110,000000,15.1031,15.2266,15.1031,15.1486,22351.512032209,0
+MIY.US,D,20211111,000000,15.197,15.2463,15.1288,15.197,19278.356327861,0
+MIY.US,D,20211112,000000,15.2069,15.2157,14.9412,14.9708,27274.636590539,0
+MIY.US,D,20211115,000000,15.0301,15.109,14.9313,14.9708,12147.825036259,0
+MIY.US,D,20211116,000000,14.951,14.951,14.8838,14.8838,33578.909215008,0
+MIY.US,D,20211117,000000,14.9214,14.9214,14.8434,14.8928,36694.592938986,0
+MIY.US,D,20211118,000000,14.8928,14.9125,14.5481,14.558,93455.323140919,0
+MIY.US,D,20211119,000000,14.6369,14.6756,14.5777,14.6369,37051.018246377,0
+MIY.US,D,20211122,000000,14.6369,14.7051,14.6369,14.6854,20440.788864464,0
+MIY.US,D,20211123,000000,14.6854,14.715,14.6567,14.6756,19342.148357309,0
+MIY.US,D,20211124,000000,14.715,14.7445,14.6567,14.7051,25183.675625307,0
+MIY.US,D,20211126,000000,14.715,14.715,14.6756,14.6953,6921.9414810262,0
+MIY.US,D,20211129,000000,14.7051,14.7348,14.6784,14.6953,27579.420731233,0
+MIY.US,D,20211130,000000,14.7248,14.8434,14.715,14.8039,34394.029591284,0
+MIY.US,D,20211201,000000,14.9027,14.9027,14.8039,14.8434,38520.260067467,0
+MIY.US,D,20211202,000000,14.8828,14.8828,14.7742,14.794,26778.476361501,0
+MIY.US,D,20211203,000000,14.8039,14.8039,14.7545,14.7545,27818.387698689,0
+MIY.US,D,20211206,000000,14.8533,14.9027,14.7545,14.7742,18861.176706711,0
+MIY.US,D,20211207,000000,14.7051,14.8928,14.7051,14.8631,39306.015858758,0
+MIY.US,D,20211208,000000,14.8335,14.9708,14.8335,14.9412,40530.215281018,0
+MIY.US,D,20211209,000000,14.9905,14.9905,14.9609,14.9807,15788.021002365,0
+MIY.US,D,20211210,000000,14.9313,15.0498,14.9313,15.0103,15348.564799502,0
+MIY.US,D,20211213,000000,15.0301,15.0893,14.951,15.0399,18711.316066103,0
+MIY.US,D,20211214,000000,15.0004,15.0004,14.7645,14.8137,58105.425679815,0
+MIY.US,D,20211215,000000,14.8631,14.8631,14.6756,14.7248,43016.079285688,0
+MIY.US,D,20211216,000000,14.7051,14.9027,14.7051,14.8335,35890.610853567,0
+MIY.US,D,20211217,000000,14.8434,14.8434,14.7248,14.794,22653.258457215,0
+MIY.US,D,20211220,000000,14.8039,14.8828,14.7545,14.8731,21725.742600483,0
+MIY.US,D,20211221,000000,14.8533,14.8591,14.7051,14.7645,16998.044418079,0
+MIY.US,D,20211222,000000,14.8137,14.9214,14.7625,14.8928,18878.390428943,0
+MIY.US,D,20211223,000000,14.8533,14.9125,14.7645,14.8928,34901.328111178,0
+MIY.US,D,20211227,000000,14.9125,14.9125,14.7842,14.8335,52073.534895368,0
+MIY.US,D,20211228,000000,14.8335,14.8731,14.8286,14.8631,11982.775817213,0
+MIY.US,D,20211229,000000,14.8631,14.9195,14.8631,14.9125,16431.004156321,0
+MIY.US,D,20211230,000000,14.9214,14.9214,14.8434,14.8928,28848.173316916,0
+MIY.US,D,20211231,000000,15.0004,15.0893,14.951,15.0893,17849.617382612,0
+MIY.US,D,20220103,000000,15.0893,15.0893,14.9905,15.0301,25287.970530596,0
+MIY.US,D,20220104,000000,15.0301,15.0301,14.8335,14.8828,30307.289419046,0
+MIY.US,D,20220105,000000,14.8335,14.9412,14.7545,14.7645,21915.093545035,0
+MIY.US,D,20220106,000000,14.8137,14.9027,14.6666,14.6854,36911.28332473,0
+MIY.US,D,20220107,000000,14.6567,14.8137,14.6567,14.7445,53746.303667553,0
+MIY.US,D,20220110,000000,14.6172,14.8236,14.6172,14.7445,62214.442433765,0
+MIY.US,D,20220111,000000,14.8137,14.8828,14.7445,14.7545,32919.724910715,0
+MIY.US,D,20220112,000000,14.8414,14.8414,14.7645,14.794,16286.206375194,0
+MIY.US,D,20220113,000000,14.7545,14.7842,14.6656,14.715,61129.977933154,0
+MIY.US,D,20220114,000000,14.715,14.7545,14.6359,14.6656,26470.654505119,0
+MIY.US,D,20220118,000000,14.6656,14.6953,14.4286,14.4484,65025.342017049,0
+MIY.US,D,20220119,000000,14.4484,14.5452,14.241,14.4681,46424.396287609,0
+MIY.US,D,20220120,000000,14.4187,14.5332,14.0336,14.0336,112539.26566475,0
+MIY.US,D,20220121,000000,13.9842,14.2202,13.9742,14.0434,68545.04192753,0
+MIY.US,D,20220124,000000,14.0434,14.0441,13.8262,13.9742,109543.0654245,0
+MIY.US,D,20220125,000000,13.8656,14.1521,13.8656,14.0928,14636.726756617,0
+MIY.US,D,20220126,000000,14.1225,14.2114,13.995,14.1125,22163.173659553,0
+MIY.US,D,20220127,000000,14.2706,14.3003,14.1422,14.162,51436.627172787,0
+MIY.US,D,20220128,000000,14.2607,14.2607,14.0336,14.0434,20752.661008432,0
+MIY.US,D,20220131,000000,14.0139,14.1521,13.9843,14.1521,31078.869203795,0
+MIY.US,D,20220201,000000,14.32,14.32,14.241,14.3101,22117.607924233,0
+MIY.US,D,20220202,000000,14.4089,14.4484,14.2014,14.32,34761.593189531,0
+MIY.US,D,20220203,000000,14.3891,14.399,14.2114,14.2212,29468.879889161,0
+MIY.US,D,20220204,000000,14.162,14.1718,13.9842,13.9941,30620.174134909,0
+MIY.US,D,20220207,000000,14.2014,14.399,14.0631,14.0829,13368.986742831,0
+MIY.US,D,20220208,000000,14.0237,14.2508,13.9742,14.0139,7224.700477929,0
+MIY.US,D,20220209,000000,13.9842,14.1075,13.8656,14.0731,31657.047756408,0
+MIY.US,D,20220210,000000,14.0829,14.2473,13.3324,13.3521,203996.78445487,0
+MIY.US,D,20220211,000000,13.4262,13.6287,13.362,13.441,86120.252326326,0
+MIY.US,D,20220214,000000,13.3521,13.4311,13.1744,13.2139,73404.374456413,0
+MIY.US,D,20220215,000000,13.2534,13.2957,13.1448,13.1645,81981.870987392,0
+MIY.US,D,20220216,000000,13.1942,13.2435,13.1053,13.2237,118563.05587403,0
+MIY.US,D,20220217,000000,13.2435,13.4203,13.2386,13.3521,73020.609707831,0
+MIY.US,D,20220218,000000,13.3521,13.441,13.3472,13.362,53308.872608483,0
+MIY.US,D,20220222,000000,13.3324,13.3917,13.1842,13.1842,93482.66258211,0
+MIY.US,D,20220223,000000,13.1842,13.2715,13.0362,13.0756,53324.061186923,0
+MIY.US,D,20220224,000000,12.9473,13.1842,12.9373,13.125,77679.453001307,0
+MIY.US,D,20220225,000000,13.2139,13.2237,13.1448,13.1842,45921.148055299,0
+MIY.US,D,20220228,000000,13.2336,13.3324,13.2237,13.3324,47079.530304318,0
+MIY.US,D,20220301,000000,13.3917,13.4724,13.3845,13.4509,42262.725795066,0
+MIY.US,D,20220302,000000,13.4904,13.5596,13.4311,13.5398,43832.21223386,0
+MIY.US,D,20220303,000000,13.5793,13.5793,13.5003,13.52,23533.183434835,0
+MIY.US,D,20220304,000000,13.5101,13.5891,13.4558,13.4904,37137.086857536,0
+MIY.US,D,20220307,000000,13.5398,13.5398,13.3112,13.3127,13195.836948616,0
+MIY.US,D,20220308,000000,13.2831,13.362,13.2534,13.362,49002.404334814,0
+MIY.US,D,20220309,000000,13.2928,13.3705,13.2435,13.2534,37423.644704104,0
+MIY.US,D,20220310,000000,13.1842,13.3126,13.1348,13.1842,27553.093861937,0
+MIY.US,D,20220311,000000,13.1942,13.1942,13.0855,13.0855,32655.44364586,0
+MIY.US,D,20220314,000000,12.9571,13.0385,12.8781,12.9276,45739.897685915,0
+MIY.US,D,20220315,000000,12.8485,12.962,12.8386,12.9276,37895.503207638,0
+MIY.US,D,20220316,000000,12.9473,13.0459,12.8879,12.9768,44651.38289772,0
+MIY.US,D,20220317,000000,12.9768,13.0459,12.9768,13.0262,48320.943448809,0
+MIY.US,D,20220318,000000,13.0657,13.1546,13.0262,13.1053,61343.630603209,0
+MIY.US,D,20220321,000000,13.1348,13.1348,12.9474,13.0164,106460.79657308,0
+MIY.US,D,20220322,000000,13.0164,13.0164,12.8781,12.9473,56249.381394454,0
+MIY.US,D,20220323,000000,12.8781,12.9373,12.7893,12.9029,133010.43168609,0
+MIY.US,D,20220324,000000,12.8485,12.8979,12.73,12.73,71477.450138333,0
+MIY.US,D,20220325,000000,12.7596,12.7596,12.4929,12.5225,96926.419600392,0
+MIY.US,D,20220328,000000,12.5127,12.6213,12.246,12.2659,309168.57700436,0
+MIY.US,D,20220329,000000,12.5028,12.5028,12.246,12.3745,169425.55478178,0
+MIY.US,D,20220330,000000,12.3745,12.5245,12.3745,12.4831,90185.728488748,0
+MIY.US,D,20220331,000000,12.4634,12.651,12.4437,12.651,69307.508565214,0
+MIY.US,D,20220401,000000,12.6411,12.7004,12.5127,12.6707,83705.268354376,0
+MIY.US,D,20220404,000000,12.6707,12.7004,12.6312,12.6608,81869.475506936,0
+MIY.US,D,20220405,000000,12.6411,12.6608,12.4831,12.5324,63487.245307031,0
+MIY.US,D,20220406,000000,12.5818,12.5818,12.4614,12.4831,58209.720585101,0
+MIY.US,D,20220407,000000,12.4534,12.4929,12.4143,12.4929,55625.637106522,0
+MIY.US,D,20220408,000000,12.4732,12.4732,12.3942,12.4139,65446.571925783,0
+MIY.US,D,20220411,000000,12.4041,12.4203,12.3053,12.3053,72455.594589864,0
+MIY.US,D,20220412,000000,12.3398,12.3842,12.2954,12.3151,42465.240174265,0
+MIY.US,D,20220413,000000,12.3062,12.3645,12.2954,12.3053,55328.953540995,0
+MIY.US,D,20220414,000000,12.2954,12.3465,12.246,12.2559,46704.8787028,0
+MIY.US,D,20220418,000000,12.3053,12.3645,12.2115,12.2659,62975.896499554,0
+MIY.US,D,20220419,000000,12.2362,12.3448,12.1473,12.3251,83288.088733226,0
+MIY.US,D,20220420,000000,12.2756,12.4337,12.2659,12.3746,47263.818389389,0
+MIY.US,D,20220421,000000,12.5324,12.5324,12.3745,12.3842,36945.710769193,0
+MIY.US,D,20220422,000000,12.4534,12.4534,12.3448,12.4238,24645.999948534,0
+MIY.US,D,20220425,000000,12.4238,12.4436,12.3448,12.3745,67579.04833875,0
+MIY.US,D,20220426,000000,12.3842,12.4628,12.3548,12.4139,49519.828573668,0
+MIY.US,D,20220427,000000,12.4929,12.5127,12.4436,12.4929,87803.146817471,0
+MIY.US,D,20220428,000000,12.6114,12.6213,12.4732,12.4929,101416.16338724,0
+MIY.US,D,20220429,000000,12.4929,12.5423,12.4139,12.4831,72072.842413178,0
+MIY.US,D,20220502,000000,12.5225,12.5522,12.3942,12.4238,54695.083534101,0
+MIY.US,D,20220503,000000,12.4041,12.5127,12.3448,12.4238,87298.886013266,0
+MIY.US,D,20220504,000000,12.4929,12.5324,12.3448,12.5324,44522.786266929,0
+MIY.US,D,20220505,000000,12.3745,12.5225,12.3645,12.3942,74330.877741248,0
+MIY.US,D,20220506,000000,12.4041,12.5818,12.3745,12.5818,30811.550223251,0
+MIY.US,D,20220509,000000,12.5423,12.6608,12.4534,12.651,64405.648016699,0
+MIY.US,D,20220510,000000,12.6806,12.6806,12.4831,12.651,62608.332901307,0
+MIY.US,D,20220511,000000,12.5917,12.9077,12.5768,12.8781,102324.44037794,0
+MIY.US,D,20220512,000000,12.9373,13.3373,12.8653,13.2731,110070.61538231,0
+MIY.US,D,20220513,000000,13.1442,13.3327,13.1243,13.2831,86476.704758996,0
+MIY.US,D,20220516,000000,13.2831,13.4914,13.2186,13.4318,71507.140195185,0
+MIY.US,D,20220517,000000,13.3624,13.3624,12.9954,13.0648,76435.503909156,0
+MIY.US,D,20220518,000000,13.0946,13.0946,12.7573,12.8664,116310.9965321,0
+MIY.US,D,20220519,000000,12.9048,13.0053,12.8664,12.8664,24198.275916113,0
+MIY.US,D,20220520,000000,12.8664,13.0448,12.8664,12.9954,30740.530058816,0
+MIY.US,D,20220523,000000,12.9954,13.0847,12.8565,12.8565,66601.961665387,0
+MIY.US,D,20220524,000000,12.921,13.0152,12.8912,13.0003,32790.90678089,0
+MIY.US,D,20220525,000000,13.0351,13.2615,13.0351,13.2235,64193.726665862,0
+MIY.US,D,20220526,000000,13.2334,13.3922,13.2235,13.3723,73927.47181254,0
+MIY.US,D,20220527,000000,13.3227,13.6402,13.3227,13.5211,63836.876439897,0
+MIY.US,D,20220531,000000,13.5112,13.5112,13.3129,13.422,33109.451050396,0
+MIY.US,D,20220601,000000,13.4914,13.67,13.4318,13.5112,31187.096867016,0
+MIY.US,D,20220602,000000,13.5807,13.6303,13.5311,13.5807,24169.042423025,0
+MIY.US,D,20220603,000000,13.4418,13.5403,13.412,13.4914,18445.326086775,0
+MIY.US,D,20220606,000000,13.5013,13.5807,13.5013,13.5409,19469.506396327,0
+MIY.US,D,20220607,000000,13.6004,13.6402,13.5191,13.6303,38747.483010355,0
+MIY.US,D,20220608,000000,13.6402,13.6798,13.4616,13.4616,43455.08344894,0
+MIY.US,D,20220609,000000,13.4814,13.5691,13.3723,13.3922,31088.30782141,0
+MIY.US,D,20220610,000000,13.3425,13.474,13.2731,13.2731,35708.207780732,0
+MIY.US,D,20220613,000000,13.174,13.2271,12.8862,12.8862,76704.653655859,0
+MIY.US,D,20220614,000000,12.8267,12.8801,12.7375,12.7574,69825.710316906,0
+MIY.US,D,20220615,000000,12.8169,12.9855,12.8054,12.9656,20888.842888303,0
+MIY.US,D,20220616,000000,12.8763,12.8763,12.6878,12.6978,78064.515110174,0
+MIY.US,D,20220617,000000,12.8565,12.9159,12.6978,12.8466,22924.098838089,0
+MIY.US,D,20220621,000000,12.8267,12.8367,12.678,12.6878,47585.070386175,0
+MIY.US,D,20220622,000000,12.7176,12.9358,12.7176,12.7771,38800.909739101,0
+MIY.US,D,20220623,000000,12.8862,13.0549,12.8046,12.9855,39337.193129535,0
+MIY.US,D,20220624,000000,12.906,13.4418,12.906,13.4418,39686.9869951,0
+MIY.US,D,20220627,000000,13.4716,13.4716,13.1045,13.1045,14200.421280162,0
+MIY.US,D,20220628,000000,13.0152,13.1541,12.9954,13.0549,39830.130306081,0
+MIY.US,D,20220629,000000,13.1243,13.1838,12.9507,12.9557,79665.300869591,0
+MIY.US,D,20220630,000000,12.9855,13.0648,12.9458,13.0449,86688.395571009,0
+MIY.US,D,20220701,000000,13.1838,13.1938,13.0549,13.174,50340.075096808,0
+MIY.US,D,20220705,000000,13.1541,13.2434,13.0946,13.2037,38611.396059774,0
+MIY.US,D,20220706,000000,13.2434,13.2929,13.1938,13.2731,51585.018681744,0
+MIY.US,D,20220707,000000,13.3227,13.373,13.2404,13.2831,20901.947557618,0
+MIY.US,D,20220708,000000,13.2533,13.3326,13.2434,13.3129,22696.279202303,0
+MIY.US,D,20220711,000000,13.2731,13.402,13.2632,13.3624,37632.578067084,0
+MIY.US,D,20220712,000000,13.4368,13.5609,13.4368,13.5509,29074.220952824,0
+MIY.US,D,20220713,000000,13.521,13.5211,13.3922,13.4814,23927.110066439,0
+MIY.US,D,20220714,000000,13.3576,13.3577,13.174,13.2533,29066.156540938,0
+MIY.US,D,20220715,000000,13.3922,13.417,13.2429,13.3723,26112.565687607,0
+MIY.US,D,20220718,000000,13.3822,13.3822,13.1838,13.2632,32872.558951238,0
+MIY.US,D,20220719,000000,13.2831,13.3177,13.2434,13.3029,31280.845655193,0
+MIY.US,D,20220720,000000,13.2929,13.4914,13.2929,13.3525,24359.564153838,0
+MIY.US,D,20220721,000000,13.3129,13.4616,13.3129,13.412,9434.3538554012,0
+MIY.US,D,20220722,000000,13.5609,13.5609,13.417,13.5409,14394.975216917,0
+MIY.US,D,20220725,000000,13.4616,13.5905,13.3741,13.5707,27279.889308139,0
+MIY.US,D,20220726,000000,13.5707,13.5707,13.4716,13.5609,22331.364564451,0
+MIY.US,D,20220727,000000,13.5218,13.5862,13.3724,13.5609,21233.596496439,0
+MIY.US,D,20220728,000000,13.5905,13.7294,13.5013,13.6203,80727.787135601,0
+MIY.US,D,20220729,000000,13.6798,13.6798,13.5112,13.5609,31895.757061518,0
+MIY.US,D,20220801,000000,13.66,13.694,13.4716,13.6104,47931.840097283,0
+MIY.US,D,20220802,000000,13.6501,13.6731,13.5409,13.5609,16729.62245798,0
+MIY.US,D,20220803,000000,13.6303,13.6303,13.4716,13.5112,38861.392828247,0
+MIY.US,D,20220804,000000,13.4418,13.5707,13.4418,13.4914,16924.176394736,0
+MIY.US,D,20220805,000000,13.4517,13.5294,13.2533,13.3922,41081.122199932,0
+MIY.US,D,20220808,000000,13.4418,13.6402,13.4418,13.5409,43427.866058824,0
+MIY.US,D,20220809,000000,13.5509,13.6055,13.4955,13.6005,11632.914145884,0
+MIY.US,D,20220810,000000,13.6798,13.789,13.67,13.7493,59672.615752145,0
+MIY.US,D,20220811,000000,13.7294,13.7889,13.6203,13.6203,74426.457298,0
+MIY.US,D,20220812,000000,13.6203,13.72,13.6054,13.6502,25692.341841052,0
+MIY.US,D,20220815,000000,13.6403,13.6901,13.6104,13.6104,30632.28896952,0
+MIY.US,D,20220816,000000,13.6005,13.6801,13.5506,13.6004,33182.554238402,0
+MIY.US,D,20220817,000000,13.5805,13.5805,13.5008,13.5207,24083.496809168,0
+MIY.US,D,20220818,000000,13.5008,13.6602,13.5008,13.6004,30866.138559307,0
+MIY.US,D,20220819,000000,13.5207,13.5306,13.4417,13.5107,19666.44940722,0
+MIY.US,D,20220822,000000,13.4609,13.5186,13.451,13.4609,24762.965359751,0
+MIY.US,D,20220823,000000,13.4808,13.5321,13.4609,13.5107,28394.157702457,0
+MIY.US,D,20220824,000000,13.5207,13.5302,13.4709,13.5207,7247.3299907901,0
+MIY.US,D,20220825,000000,13.5107,13.5704,13.4609,13.4609,76553.122150328,0
+MIY.US,D,20220826,000000,13.4609,13.5787,13.4609,13.4609,35502.984502729,0
+MIY.US,D,20220829,000000,13.451,13.4609,13.3513,13.3513,88689.213307873,0
+MIY.US,D,20220830,000000,13.4111,13.4111,13.3015,13.3314,43306.334548207,0
+MIY.US,D,20220831,000000,13.3214,13.4609,13.3214,13.3613,35560.192342291,0
+MIY.US,D,20220901,000000,13.3015,13.3613,13.2118,13.2616,52671.358249088,0
+MIY.US,D,20220902,000000,13.3513,13.4011,13.2417,13.3712,30340.227893863,0
+MIY.US,D,20220906,000000,13.3513,13.4777,13.2517,13.3115,25802.742934943,0
+MIY.US,D,20220907,000000,13.3015,13.4008,13.2716,13.3115,20429.220601375,0
+MIY.US,D,20220908,000000,13.2816,13.3513,13.2019,13.3115,36271.777574734,0
+MIY.US,D,20220909,000000,13.2616,13.4211,13.2616,13.3513,34639.848677763,0
+MIY.US,D,20220912,000000,13.3115,13.4322,13.2616,13.3015,28419.24886016,0
+MIY.US,D,20220913,000000,13.2517,13.2816,13.2068,13.2118,28837.769370637,0
+MIY.US,D,20220914,000000,13.1022,13.2218,13.0325,13.1122,25729.476754452,0
+MIY.US,D,20220915,000000,13.1465,13.152,13.0026,13.0026,18603.587966942,0
+MIY.US,D,20220916,000000,12.9528,13.0224,12.898,12.9727,38823.046489924,0
+MIY.US,D,20220919,000000,12.9328,12.9727,12.7635,12.8133,57745.793982842,0
+MIY.US,D,20220920,000000,12.7535,12.8531,12.6838,12.6838,62520.139470473,0
+MIY.US,D,20220921,000000,12.7734,12.9328,12.7037,12.7136,26184.128532021,0
+MIY.US,D,20220922,000000,12.6937,12.7049,12.5841,12.5941,22629.213308731,0
+MIY.US,D,20220923,000000,12.5642,12.624,12.4646,12.4646,50677.113034893,0
+MIY.US,D,20220926,000000,12.4646,12.5804,12.4187,12.5044,31136.119416186,0
+MIY.US,D,20220927,000000,12.5243,12.6028,12.355,12.4147,66955.252505967,0
+MIY.US,D,20220928,000000,12.4347,12.5841,12.355,12.355,60484.744757646,0
+MIY.US,D,20220929,000000,12.355,12.3896,12.3101,12.3649,60723.612578974,0
+MIY.US,D,20220930,000000,12.3151,12.3649,12.2952,12.335,33686.384685068,0
+MIY.US,D,20221003,000000,12.3848,12.5853,12.3451,12.4147,77205.492250593,0
+MIY.US,D,20221004,000000,12.3848,12.5866,12.3848,12.4745,65574.235186022,0
+MIY.US,D,20221005,000000,12.4646,12.4745,12.4247,12.4247,23283.590701612,0
+MIY.US,D,20221006,000000,12.4845,12.4845,12.335,12.355,25423.364630481,0
+MIY.US,D,20221007,000000,12.3051,12.3749,12.2553,12.3749,36676.247036898,0
+MIY.US,D,20221010,000000,12.4446,12.4518,12.2752,12.3749,24200.923427215,0
+MIY.US,D,20221011,000000,12.335,12.449,12.2553,12.2553,33268.867820899,0
+MIY.US,D,20221012,000000,12.2553,12.3351,12.2553,12.2603,23546.546034334,0
+MIY.US,D,20221013,000000,12.1258,12.1557,12.0162,12.1059,72084.888786666,0
+MIY.US,D,20221014,000000,12.1557,12.1557,12.056,12.056,20222.469461907,0
+MIY.US,D,20221017,000000,12.1557,12.1557,12.0267,12.0461,32351.535095295,0
+MIY.US,D,20221018,000000,12.1158,12.1158,11.9265,11.9265,44794.742023119,0
+MIY.US,D,20221019,000000,11.7372,11.8568,11.7073,11.7472,75603.672742865,0
+MIY.US,D,20221020,000000,11.7671,11.8269,11.7073,11.7372,43170.842296613,0
+MIY.US,D,20221021,000000,11.7771,11.7771,11.6176,11.6475,52716.522332953,0
+MIY.US,D,20221024,000000,11.508,11.6069,11.3785,11.3785,69127.143116696,0
+MIY.US,D,20221025,000000,11.4781,11.5778,11.1792,11.2988,118044.86417349,0
+MIY.US,D,20221026,000000,11.2988,11.3785,11.1095,11.2191,39561.730172686,0
+MIY.US,D,20221027,000000,11.1095,11.1095,10.6113,10.7109,361187.21512749,0
+MIY.US,D,20221028,000000,10.691,10.7807,10.5615,10.7309,143578.62989786,0
+MIY.US,D,20221031,000000,10.7608,10.7608,10.6113,10.6312,104441.4421135,0
+MIY.US,D,20221101,000000,10.7408,10.7508,10.6312,10.6611,113119.97173964,0
+MIY.US,D,20221102,000000,10.701,10.7707,10.6213,10.6512,134964.33363544,0
+MIY.US,D,20221103,000000,10.6312,10.7108,10.6213,10.6611,141399.71376298,0
+MIY.US,D,20221104,000000,10.6611,10.7408,10.5615,10.5914,142762.66544938,0
+MIY.US,D,20221107,000000,10.6412,10.6811,10.5216,10.6013,86571.519597782,0
+MIY.US,D,20221108,000000,10.6611,10.7309,10.5815,10.6412,62335.468549783,0
+MIY.US,D,20221109,000000,10.6412,10.701,10.6013,10.6113,41390.373746044,0
+MIY.US,D,20221110,000000,10.7408,10.9501,10.7209,10.9301,196825.07748149,0
+MIY.US,D,20221111,000000,10.9102,11.0896,10.8903,10.97,53797.449406776,0
+MIY.US,D,20221114,000000,11.01,11.01,10.83,10.85,146041,0
+MIY.US,D,20221115,000000,10.96,11.02,10.88,10.96,126374,0
+MIY.US,D,20221116,000000,10.98,11.14,10.97,11.13,119540,0
+MIY.US,D,20221117,000000,11.06,11.2,11.04,11.1,170284,0
+MIY.US,D,20221118,000000,11.16,11.2,11.1,11.2,144424,0
+MIY.US,D,20221121,000000,11.2,11.31,11.1782,11.26,128893,0
+MIY.US,D,20221122,000000,11.3,11.44,11.3,11.43,92815,0
+MIY.US,D,20221123,000000,11.5,11.57,11.44,11.52,127977,0
+MIY.US,D,20221125,000000,11.47,11.5741,11.47,11.52,34573,0
+MIY.US,D,20221128,000000,11.52,11.7,11.5,11.52,114334,0
+MIY.US,D,20221129,000000,11.58,11.65,11.47,11.55,186792,0
+MIY.US,D,20221130,000000,11.64,11.7299,11.5501,11.7,114922,0
+MIY.US,D,20221201,000000,11.72,11.82,11.72,11.72,147079,0
+MIY.US,D,20221202,000000,11.67,11.7756,11.655,11.7,90000,0
+MIY.US,D,20221205,000000,11.72,11.79,11.64,11.65,124212,0
+MIY.US,D,20221206,000000,11.69,11.75,11.63,11.69,112453,0
+MIY.US,D,20221207,000000,11.68,11.74,11.57,11.67,135473,0
+MIY.US,D,20221208,000000,11.7,11.72,11.52,11.53,75491,0
+MIY.US,D,20221209,000000,11.56,11.61,11.43,11.43,119802,0
+MIY.US,D,20221212,000000,11.5,11.57,11.45,11.47,92935,0
+MIY.US,D,20221213,000000,11.61,11.63,11.4604,11.48,103289,0
+MIY.US,D,20221214,000000,11.43,11.6,11.4144,11.47,127724,0
+MIY.US,D,20221215,000000,11.46,11.46,11.28,11.28,133324,0
+MIY.US,D,20221216,000000,11.31,11.34,11.08,11.11,193278,0
+MIY.US,D,20221219,000000,11.11,11.14,11,11.03,151356,0
+MIY.US,D,20221220,000000,11.02,11.12,10.97,11.04,196381,0
+MIY.US,D,20221221,000000,11.1,11.145,11.06,11.13,116524,0
+MIY.US,D,20221222,000000,11.09,11.12,11.0568,11.09,121069,0
+MIY.US,D,20221223,000000,11.04,11.13,11.04,11.06,101052,0
+MIY.US,D,20221227,000000,11.01,11.03,10.96,10.97,154792,0
+MIY.US,D,20221228,000000,10.98,11.03,10.97,10.97,189220,0
+MIY.US,D,20221229,000000,11.01,11.09,11,11.09,173684,0
+MIY.US,D,20221230,000000,11.07,11.15,11.0061,11.09,208900,0
+MIY.US,D,20230103,000000,11.18,11.3,11.18,11.28,73659,0
+MIY.US,D,20230104,000000,11.28,11.39,11.1946,11.38,57719,0
+MIY.US,D,20230105,000000,11.36,11.39,11.267,11.34,129252,0
+MIY.US,D,20230106,000000,11.32,11.48,11.32,11.44,34656,0
+MIY.US,D,20230109,000000,11.44,11.59,11.44,11.54,62429,0
+MIY.US,D,20230110,000000,11.54,11.5647,11.48,11.5,26220,0
+MIY.US,D,20230111,000000,11.54,11.63,11.5,11.59,39859,0
+MIY.US,D,20230112,000000,11.62,11.66,11.53,11.64,97388,0
+MIY.US,D,20230113,000000,11.66,11.66,11.54,11.58,55904,0
+MIY.US,D,20230117,000000,11.68,11.68,11.58,11.61,81572,0
+MIY.US,D,20230118,000000,11.66,11.74,11.6401,11.71,80527,0
+MIY.US,D,20230119,000000,11.73,11.86,11.7215,11.83,52048,0
+MIY.US,D,20230120,000000,11.83,11.98,11.784,11.98,59983,0
+MIY.US,D,20230123,000000,11.96,11.98,11.94,11.96,61068,0
+MIY.US,D,20230124,000000,12,12.0388,11.86,11.96,31722,0
+MIY.US,D,20230125,000000,12.01,12.01,11.72,11.75,141253,0
+MIY.US,D,20230126,000000,11.74,11.85,11.74,11.75,39473,0
+MIY.US,D,20230127,000000,11.71,11.8,11.71,11.75,36461,0
+MIY.US,D,20230130,000000,11.72,11.79,11.72,11.73,49483,0
+MIY.US,D,20230131,000000,11.78,11.88,11.7638,11.82,53723,0
+MIY.US,D,20230201,000000,11.89,11.95,11.83,11.9,53673,0
+MIY.US,D,20230202,000000,11.95,12.04,11.9213,12.03,64163,0
+MIY.US,D,20230203,000000,12,12,11.85,11.86,61291,0
+MIY.US,D,20230206,000000,11.85,11.91,11.77,11.78,67083,0
+MIY.US,D,20230207,000000,11.78,11.86,11.78,11.86,42139,0
+MIY.US,D,20230208,000000,11.85,11.96,11.85,11.92,53915,0
+MIY.US,D,20230209,000000,11.95,11.95,11.87,11.92,33968,0
+MIY.US,D,20230210,000000,11.87,11.92,11.81,11.81,34985,0
+MIY.US,D,20230213,000000,11.84,11.8997,11.78,11.82,27353,0
+MIY.US,D,20230214,000000,11.8,11.82,11.74,11.74,39367,0
+MIY.US,D,20230215,000000,11.71,11.77,11.64,11.64,52767,0
+MIY.US,D,20230216,000000,11.61,11.61,11.43,11.43,101878,0
+MIY.US,D,20230217,000000,11.39,11.4347,11.2952,11.37,102283,0
+MIY.US,D,20230221,000000,11.3,11.3484,11.2,11.2,69197,0
+MIY.US,D,20230222,000000,11.26,11.27,11.2001,11.21,34531,0
+MIY.US,D,20230223,000000,11.21,11.2563,11.21,11.22,29649,0
+MIY.US,D,20230224,000000,11.2,11.2,11.13,11.17,42229,0
+MIY.US,D,20230227,000000,11.22,11.28,11.1612,11.27,47617,0
+MIY.US,D,20230228,000000,11.25,11.27,11.21,11.23,30251,0
+MIY.US,D,20230301,000000,11.25,11.28,11.16,11.18,54172,0
+MIY.US,D,20230302,000000,11.1,11.18,11.07,11.13,54736,0
+MIY.US,D,20230303,000000,11.2,11.24,11.11,11.15,85265,0
+MIY.US,D,20230306,000000,11.16,11.18,11.08,11.1,95154,0
+MIY.US,D,20230307,000000,11.12,11.19,11.08,11.1,44655,0
+MIY.US,D,20230308,000000,11.14,11.155,11.07,11.09,26344,0
+MIY.US,D,20230309,000000,11.1,11.1649,11.02,11.02,78239,0
+MIY.US,D,20230310,000000,11.09,11.09,10.945,10.96,137308,0
+MIY.US,D,20230313,000000,10.91,11.005,10.91,10.96,114460,0
+MIY.US,D,20230314,000000,10.99,11.03,10.99,11.03,66525,0
+MIY.US,D,20230315,000000,11.04,11.08,11.025,11.05,54549,0
+MIY.US,D,20230316,000000,11.08,11.14,11.07,11.07,47567,0
+MIY.US,D,20230317,000000,11.04,11.13,11.04,11.11,42778,0
+MIY.US,D,20230320,000000,11.06,11.0878,11.01,11.01,60259,0
+MIY.US,D,20230321,000000,11.03,11.04,10.99,11.03,58068,0
+MIY.US,D,20230322,000000,11.05,11.07,10.97,11.04,40542,0
+MIY.US,D,20230323,000000,11.09,11.09,10.99,11.01,54747,0
+MIY.US,D,20230324,000000,11.04,11.06,11.0074,11.03,42617,0
+MIY.US,D,20230327,000000,11.04,11.06,10.96,10.97,98741,0
+MIY.US,D,20230328,000000,10.95,11.02,10.945,10.99,106199,0
+MIY.US,D,20230329,000000,10.99,11.04,10.98,11.03,157773,0
+MIY.US,D,20230330,000000,11.08,11.13,11.022,11.13,70378,0
+MIY.US,D,20230331,000000,11.13,11.21,11.08,11.19,286720,0
+MIY.US,D,20230403,000000,11.14,11.24,11.13,11.15,211483,0
+MIY.US,D,20230404,000000,11.17,11.18,11.07,11.13,87932,0
+MIY.US,D,20230405,000000,11.17,11.22,11.152,11.18,46256,0
+MIY.US,D,20230406,000000,11.23,11.25,11.2,11.21,40028,0
+MIY.US,D,20230410,000000,11.22,11.22,11.16,11.18,102819,0
+MIY.US,D,20230411,000000,11.22,11.2566,11.19,11.23,175063,0
+MIY.US,D,20230412,000000,11.28,11.302,11.26,11.29,34925,0
+MIY.US,D,20230413,000000,11.26,11.3,11.22,11.24,99247,0
+MIY.US,D,20230414,000000,11.26,11.26,11.165,11.19,45139,0
+MIY.US,D,20230417,000000,11.2,11.215,11.18,11.19,58734,0
+MIY.US,D,20230418,000000,11.17,11.185,11.08,11.08,110094,0
+MIY.US,D,20230419,000000,11.06,11.07,11.02,11.04,84875,0
+MIY.US,D,20230420,000000,11.01,11.07,11.01,11.05,47985,0
+MIY.US,D,20230421,000000,11.07,11.07,11.03,11.05,44192,0
+MIY.US,D,20230424,000000,11.08,11.09,11.05,11.08,21730,0
+MIY.US,D,20230425,000000,11.09,11.09,11.03,11.04,35148,0
+MIY.US,D,20230426,000000,11.05,11.12,11.04,11.1,37186,0
+MIY.US,D,20230427,000000,11.1,11.15,11.03,11.11,38275,0
+MIY.US,D,20230428,000000,11.14,11.21,11.1101,11.19,46875,0
+MIY.US,D,20230501,000000,11.18,11.3,11.12,11.28,85961,0
+MIY.US,D,20230502,000000,11.28,11.28,11.17,11.26,64659,0
+MIY.US,D,20230503,000000,11.23,11.32,11.14,11.16,58002,0
+MIY.US,D,20230504,000000,11.2,11.2,11.09,11.09,63903,0
+MIY.US,D,20230505,000000,11.1,11.21,11.1,11.2,43011,0
+MIY.US,D,20230508,000000,11.13,11.182,11.13,11.13,35616,0
+MIY.US,D,20230509,000000,11.17,11.17,11.06,11.06,29470,0
+MIY.US,D,20230510,000000,11.1,11.165,11.08,11.11,26866,0
+MIY.US,D,20230511,000000,11.11,11.14,11.05,11.09,38152,0
+MIY.US,D,20230512,000000,11.06,11.06,10.9949,11.01,33660,0
+MIY.US,D,20230515,000000,11.04,11.04,11,11.01,13896,0
+MIY.US,D,20230516,000000,11,11.03,10.99,11.03,61333,0
+MIY.US,D,20230517,000000,11.01,11.062,10.97,11.02,35088,0
+MIY.US,D,20230518,000000,11.05,11.05,10.97,10.98,19848,0
+MIY.US,D,20230519,000000,10.96,10.96,10.91,10.91,44851,0
+MIY.US,D,20230522,000000,10.94,10.94,10.84,10.85,32954,0
+MIY.US,D,20230523,000000,10.88,10.8859,10.83,10.83,43813,0
+MIY.US,D,20230524,000000,10.83,10.845,10.78,10.78,28202,0
+MIY.US,D,20230525,000000,10.81,10.83,10.73,10.75,89124,0
+MIY.US,D,20230526,000000,10.79,10.8001,10.76,10.76,17003,0
+MIY.US,D,20230530,000000,10.78,10.8974,10.71,10.83,64675,0
+MIY.US,D,20230531,000000,10.84,10.8627,10.77,10.83,71159,0
+MIY.US,D,20230601,000000,10.87,10.95,10.85,10.9,73812,0
+MIY.US,D,20230602,000000,10.93,10.93,10.81,10.87,78444,0
+MIY.US,D,20230605,000000,10.9,10.91,10.88,10.89,33142,0
+MIY.US,D,20230606,000000,10.88,10.925,10.86,10.91,51546,0
+MIY.US,D,20230607,000000,10.93,10.9809,10.9,10.92,39428,0
+MIY.US,D,20230608,000000,10.95,11.0164,10.93,10.99,49067,0
+MIY.US,D,20230609,000000,10.94,11.09,10.94,11.03,51415,0
+MIY.US,D,20230612,000000,11.09,11.1,11.0094,11.06,24518,0
+MIY.US,D,20230613,000000,11.1,11.13,11.04,11.06,26234,0
+MIY.US,D,20230614,000000,11.07,11.08,11.04,11.06,21498,0
+MIY.US,D,20230615,000000,11.08,11.08,11.02,11.05,19756,0
+MIY.US,D,20230616,000000,11.13,11.13,10.9,10.912,60357,0
+MIY.US,D,20230620,000000,10.95,11.02,10.9401,10.99,32221,0
+MIY.US,D,20230621,000000,10.98,11.01,10.96,11.01,26075,0
+MIY.US,D,20230622,000000,11.02,11.02,10.89,10.89,84231,0
+MIY.US,D,20230623,000000,10.91,11,10.91,10.94,65914,0
+MIY.US,D,20230626,000000,10.97,11.02,10.96,11,46014,0
+MIY.US,D,20230627,000000,11.02,11.06,11.01,11.02,57942,0
+MIY.US,D,20230628,000000,11.05,11.092,11.04,11.08,39252,0
+MIY.US,D,20230629,000000,11.03,11.08,11,11,40671,0
+MIY.US,D,20230630,000000,11.06,11.09,11.01,11.05,38253,0
+MIY.US,D,20230703,000000,11.07,11.18,11.06,11.18,49481,0
+MIY.US,D,20230705,000000,11.17,11.21,11.13,11.14,15682,0
+MIY.US,D,20230706,000000,11.1,11.18,10.99,11.02,34861,0
+MIY.US,D,20230707,000000,10.98,11.15,10.98,11.11,54162,0
+MIY.US,D,20230710,000000,11.15,11.18,11.0901,11.15,18350,0
+MIY.US,D,20230711,000000,11.13,11.18,11.1076,11.15,30101,0
+MIY.US,D,20230712,000000,11.19,11.22,11.17,11.2,37374,0
+MIY.US,D,20230713,000000,11.2299,11.25,11.19,11.21,21818,0
+MIY.US,D,20230714,000000,11.18,11.2,11.01,11.03,117650,0
+MIY.US,D,20230717,000000,11.07,11.15,11.02,11.06,119234,0
+MIY.US,D,20230718,000000,11.1,11.15,11.09,11.13,41277,0
+MIY.US,D,20230719,000000,11.15,11.179,11.13,11.14,53392,0
+MIY.US,D,20230720,000000,11.15,11.15,11.07,11.08,27592,0
+MIY.US,D,20230721,000000,11.12,11.18,11.08,11.13,31189,0
+MIY.US,D,20230724,000000,11.11,11.2,11.11,11.13,31553,0
+MIY.US,D,20230725,000000,11.08,11.15,11.08,11.08,16538,0
+MIY.US,D,20230726,000000,11.11,11.15,11.09,11.11,39969,0
+MIY.US,D,20230727,000000,11.06,11.1,11.03,11.03,70048,0
+MIY.US,D,20230728,000000,11.08,11.13,11.04,11.09,41309,0
+MIY.US,D,20230731,000000,11.09,11.17,11.08,11.12,56227,0
+MIY.US,D,20230801,000000,11.1,11.12,11.09,11.1,41943,0
+MIY.US,D,20230802,000000,11.02,11.08,11.01,11.06,45416,0
+MIY.US,D,20230803,000000,11.01,11.01,10.88,10.88,67777,0
+MIY.US,D,20230804,000000,10.9786,10.9786,10.89,10.9,47547,0
+MIY.US,D,20230807,000000,10.87,10.87,10.815,10.82,68377,0
+MIY.US,D,20230808,000000,10.85,10.94,10.81,10.87,92941,0
+MIY.US,D,20230809,000000,10.9,10.935,10.88,10.92,41744,0
+MIY.US,D,20230810,000000,10.91,11,10.88,10.88,32723,0
+MIY.US,D,20230811,000000,10.91,10.93,10.85,10.87,40473,0
+MIY.US,D,20230814,000000,10.89,10.89,10.81,10.85,63453,0
+MIY.US,D,20230815,000000,10.84,10.88,10.84,10.85,22183,0
+MIY.US,D,20230816,000000,10.8688,10.8778,10.82,10.82,34196,0
+MIY.US,D,20230817,000000,10.79,10.7926,10.72,10.72,46859,0
+MIY.US,D,20230818,000000,10.7403,10.82,10.74,10.74,40275,0
+MIY.US,D,20230821,000000,10.76,10.76,10.649,10.7,86767,0
+MIY.US,D,20230822,000000,10.67,10.78,10.63,10.64,78266,0
+MIY.US,D,20230823,000000,10.71,10.73,10.69,10.72,27299,0
+MIY.US,D,20230824,000000,10.67,10.695,10.64,10.65,31427,0
+MIY.US,D,20230825,000000,10.68,10.68,10.615,10.63,33574,0
+MIY.US,D,20230828,000000,10.71,10.71,10.63,10.65,24927,0
+MIY.US,D,20230829,000000,10.59,10.75,10.59,10.73,46974,0
+MIY.US,D,20230830,000000,10.78,10.78,10.6767,10.72,20555,0
+MIY.US,D,20230831,000000,10.76,10.769,10.68,10.7,57777,0
+MIY.US,D,20230901,000000,10.74,10.7699,10.67,10.69,43897,0
+MIY.US,D,20230905,000000,10.69,10.72,10.61,10.63,73505,0
+MIY.US,D,20230906,000000,10.65,10.67,10.62,10.65,33815,0
+MIY.US,D,20230907,000000,10.64,10.64,10.56,10.56,90501,0
+MIY.US,D,20230908,000000,10.57,10.59,10.48,10.48,59508,0
+MIY.US,D,20230911,000000,10.49,10.57,10.48,10.52,93718,0
+MIY.US,D,20230912,000000,10.52,10.55,10.48,10.5,62630,0
+MIY.US,D,20230913,000000,10.5118,10.56,10.481,10.53,51836,0
+MIY.US,D,20230914,000000,10.47,10.49,10.44,10.46,94913,0
+MIY.US,D,20230915,000000,10.45,10.49,10.44,10.46,54878,0
+MIY.US,D,20230918,000000,10.48,10.48,10.45,10.48,38508,0
+MIY.US,D,20230919,000000,10.49,10.5,10.46,10.48,42491,0
+MIY.US,D,20230920,000000,10.4789,10.54,10.4789,10.5,53561,0
+MIY.US,D,20230921,000000,10.45,10.46,10.39,10.39,34707,0
+MIY.US,D,20230922,000000,10.39,10.43,10.38,10.39,51591,0
+MIY.US,D,20230925,000000,10.31,10.3147,10.21,10.21,90564,0
+MIY.US,D,20230926,000000,10.25,10.25,10.06,10.12,95097,0
+MIY.US,D,20230927,000000,10.11,10.11,9.92,9.95,120450,0
+MIY.US,D,20230928,000000,10.01,10.06,9.92,9.95,80729,0
+MIY.US,D,20230929,000000,9.99,10,9.91,9.93,52209,0
+MIY.US,D,20231002,000000,9.97,10.0064,9.91,9.92,51576,0
+MIY.US,D,20231003,000000,9.93,9.95,9.86,9.87,64051,0
+MIY.US,D,20231004,000000,9.9,9.9999,9.86,9.87,66665,0
+MIY.US,D,20231005,000000,9.89,9.89,9.82,9.82,54930,0
+MIY.US,D,20231006,000000,9.8122,9.8122,9.73,9.75,131095,0
+MIY.US,D,20231009,000000,9.75,9.8,9.75,9.78,37243,0
+MIY.US,D,20231010,000000,9.8,9.86,9.7691,9.81,84051,0
+MIY.US,D,20231011,000000,9.95,9.97,9.9,9.93,77637,0
+MIY.US,D,20231012,000000,9.96,9.9683,9.92,9.94,81695,0
+MIY.US,D,20231013,000000,9.95,9.95,9.83,9.83,81940,0
+MIY.US,D,20231016,000000,9.84,9.84,9.76,9.79,156217,0
+MIY.US,D,20231017,000000,9.7,9.775,9.7,9.72,52082,0
+MIY.US,D,20231018,000000,9.72,9.72,9.65,9.66,76949,0
+MIY.US,D,20231019,000000,9.63,9.65,9.54,9.6,85196,0
+MIY.US,D,20231020,000000,9.61,9.6552,9.58,9.59,90672,0
+MIY.US,D,20231023,000000,9.57,9.67,9.54,9.58,194131,0
+MIY.US,D,20231024,000000,9.59,9.6699,9.59,9.61,67898,0
+MIY.US,D,20231025,000000,9.535,9.55,9.465,9.465,69520,0
+MIY.US,D,20231026,000000,9.49,9.54,9.49,9.53,86373,0
+MIY.US,D,20231027,000000,9.46,9.505,9.45,9.47,74670,0
+MIY.US,D,20231030,000000,9.49,9.57,9.49,9.53,71117,0
+MIY.US,D,20231031,000000,9.57,9.59,9.53,9.57,102766,0
+MIY.US,D,20231101,000000,9.59,9.73,9.5869,9.67,65920,0
+MIY.US,D,20231102,000000,9.74,9.98,9.7201,9.84,150188,0
+MIY.US,D,20231103,000000,9.92,10.0302,9.92,10.01,75641,0
+MIY.US,D,20231106,000000,10,10.0099,9.9539,9.98,84004,0
+MIY.US,D,20231107,000000,10.01,10.14,9.997,10.13,88149,0
+MIY.US,D,20231108,000000,10.15,10.3,10.15,10.27,91176,0
+MIY.US,D,20231109,000000,10.25,10.3,10.21,10.22,77467,0
+MIY.US,D,20231110,000000,10.29,10.29,10.2,10.23,65266,0
+MIY.US,D,20231113,000000,10.17,10.22,10.14,10.18,51426,0
+MIY.US,D,20231114,000000,10.24,10.34,10.24,10.31,50930,0
+MIY.US,D,20231115,000000,10.31,10.41,10.31,10.37,60219,0
+MIY.US,D,20231116,000000,10.44,10.57,10.44,10.5,72993,0
+MIY.US,D,20231117,000000,10.52,10.6219,10.5022,10.6,79329,0
+MIY.US,D,20231120,000000,10.63,10.69,10.55,10.685,88296,0
+MIY.US,D,20231121,000000,10.69,10.8,10.6217,10.78,68361,0
+MIY.US,D,20231122,000000,10.77,10.84,10.77,10.82,22130,0
+MIY.US,D,20231124,000000,10.77,10.85,10.77,10.845,33788,0
+MIY.US,D,20231127,000000,10.82,10.85,10.8,10.84,99598,0
+MIY.US,D,20231128,000000,10.77,10.9,10.76,10.86,125755,0
+MIY.US,D,20231129,000000,10.88,11.0059,10.87,10.98,62719,0
+MIY.US,D,20231130,000000,10.975,11.05,10.94,11.02,141995,0
+MIY.US,D,20231201,000000,11.09,11.18,10.9943,11.13,80259,0
+MIY.US,D,20231204,000000,11.02,11.14,11.02,11.12,99709,0
+MIY.US,D,20231205,000000,11.12,11.2,11.1,11.17,135991,0
+MIY.US,D,20231206,000000,11.15,11.24,11.131,11.185,88113,0
+MIY.US,D,20231207,000000,11.23,11.26,11.1,11.24,76646,0
+MIY.US,D,20231208,000000,11.16,11.23,11.16,11.22,53032,0
+MIY.US,D,20231211,000000,11.21,11.28,11.21,11.25,59765,0
+MIY.US,D,20231212,000000,11.24,11.3582,11.23,11.29,81532,0
+MIY.US,D,20231213,000000,11.33,11.49,11.3,11.4,162125,0
+MIY.US,D,20231214,000000,11.35,11.68,11.35,11.68,80111,0
+MIY.US,D,20231215,000000,11.7,11.7,11.44,11.46,91848,0
+MIY.US,D,20231218,000000,11.5,11.51,11.34,11.38,64789,0
+MIY.US,D,20231219,000000,11.43,11.51,11.4036,11.475,95004,0
+MIY.US,D,20231220,000000,11.53,11.53,11.38,11.4,83098,0
+MIY.US,D,20231221,000000,11.41,11.4601,11.37,11.4,79517,0
+MIY.US,D,20231222,000000,11.4,11.4943,11.38,11.4,117098,0
+MIY.US,D,20231226,000000,11.41,11.5389,11.39,11.5,114482,0
+MIY.US,D,20231227,000000,11.5,11.5481,11.32,11.37,226550,0
+MIY.US,D,20231228,000000,11.3,11.38,11.3,11.3,122713,0
+MIY.US,D,20231229,000000,11.3,11.3999,11.3,11.36,176919,0
+MIY.US,D,20240102,000000,11.26,11.43,11.26,11.43,51140,0
+MIY.US,D,20240103,000000,11.41,11.49,11.36,11.48,70708,0
+MIY.US,D,20240104,000000,11.41,11.53,11.395,11.52,52970,0
+MIY.US,D,20240105,000000,11.5,11.5562,11.45,11.48,45265,0
+MIY.US,D,20240108,000000,11.499,11.566,11.45,11.55,54684,0
+MIY.US,D,20240109,000000,11.5,11.59,11.451,11.451,64649,0
+MIY.US,D,20240110,000000,11.485,11.49,11.43,11.44,44810,0
+MIY.US,D,20240111,000000,11.44,11.475,11.4,11.43,31113,0
+MIY.US,D,20240112,000000,11.46,11.48,11.4,11.4,56823,0
+MIY.US,D,20240116,000000,11.42,11.42,11.265,11.285,63967,0
+MIY.US,D,20240117,000000,11.3,11.3,11.13,11.15,111058,0
+MIY.US,D,20240118,000000,11.15,11.18,11.08,11.08,63632,0
+MIY.US,D,20240119,000000,11.13,11.13,10.96,11.1,119564,0
+MIY.US,D,20240122,000000,11.18,11.2,11.1149,11.17,70979,0
+MIY.US,D,20240123,000000,11.14,11.1999,11.11,11.13,56724,0
+MIY.US,D,20240124,000000,11.2,11.25,11.15,11.215,77595,0
+MIY.US,D,20240125,000000,11.23,11.29,11.1812,11.24,34616,0
+MIY.US,D,20240126,000000,11.23,11.27,11.2,11.22,41633,0
+MIY.US,D,20240129,000000,11.24,11.31,11.1801,11.3,34437,0
+MIY.US,D,20240130,000000,11.26,11.32,11.26,11.3,24390,0
+MIY.US,D,20240131,000000,11.33,11.3957,11.315,11.37,56680,0
+MIY.US,D,20240201,000000,11.43,11.49,11.4,11.46,71282,0
+MIY.US,D,20240202,000000,11.38,11.4199,11.27,11.38,57521,0
+MIY.US,D,20240205,000000,11.33,11.3392,11.27,11.3,41943,0
+MIY.US,D,20240206,000000,11.3,11.4,11.3,11.39,57046,0
+MIY.US,D,20240207,000000,11.32,11.43,11.32,11.38,54812,0
+MIY.US,D,20240208,000000,11.38,11.4,11.37,11.4,18846,0
+MIY.US,D,20240209,000000,11.41,11.45,11.39,11.44,72376,0
+MIY.US,D,20240212,000000,11.39,11.49,11.39,11.485,48140,0
+MIY.US,D,20240213,000000,11.39,11.4271,11.33,11.39,64519,0
+MIY.US,D,20240214,000000,11.37,11.44,11.3601,11.41,44144,0
+MIY.US,D,20240215,000000,11.43,11.4907,11.43,11.46,22319,0
+MIY.US,D,20240216,000000,11.46,11.46,11.42,11.43,35114,0
+MIY.US,D,20240220,000000,11.43,11.4518,11.43,11.45,27486,0
+MIY.US,D,20240221,000000,11.44,11.5,11.43,11.45,28919,0
+MIY.US,D,20240222,000000,11.47,11.51,11.45,11.46,48336,0
+MIY.US,D,20240223,000000,11.51,11.51,11.34,11.4,70592,0
+MIY.US,D,20240226,000000,11.4,11.4118,11.32,11.34,51577,0
+MIY.US,D,20240227,000000,11.34,11.34,11.3,11.32,32580,0
+MIY.US,D,20240228,000000,11.35,11.38,11.35,11.3652,17717,0
+MIY.US,D,20240229,000000,11.39,11.4099,11.34,11.37,50356,0
+MIY.US,D,20240301,000000,11.41,11.44,11.37,11.41,28427,0
+MIY.US,D,20240304,000000,11.38,11.49,11.38,11.42,67414,0
+MIY.US,D,20240305,000000,11.44,11.5,11.41,11.45,37281,0
+MIY.US,D,20240306,000000,11.45,11.51,11.41,11.51,38996,0
+MIY.US,D,20240307,000000,11.51,11.53,11.51,11.52,18702,0
+MIY.US,D,20240308,000000,11.52,11.52,11.42,11.51,54521,0
+MIY.US,D,20240311,000000,11.53,11.53,11.45,11.525,44485,0
+MIY.US,D,20240312,000000,11.5,11.5276,11.4901,11.52,15604,0
+MIY.US,D,20240313,000000,11.53,11.6,11.52,11.54,48374,0
+MIY.US,D,20240314,000000,11.49,11.5,11.4,11.43,35233,0
+MIY.US,D,20240315,000000,11.46,11.5032,11.43,11.47,152083,0
+MIY.US,D,20240318,000000,11.44,11.5365,11.44,11.49,32764,0
+MIY.US,D,20240319,000000,11.47,11.51,11.47,11.495,12883,0
+MIY.US,D,20240320,000000,11.45,11.5,11.45,11.5,29077,0
+MIY.US,D,20240321,000000,11.51,11.52,11.4724,11.51,41830,0
+MIY.US,D,20240322,000000,11.59,11.62,11.53,11.62,91333,0
+MIY.US,D,20240325,000000,11.58,11.6,11.5,11.58,45432,0
+MIY.US,D,20240326,000000,11.6,11.64,11.5532,11.59,54849,0
+MIY.US,D,20240327,000000,11.56,11.585,11.55,11.555,34955,0
+MIY.US,D,20240328,000000,11.6,11.6,11.51,11.51,61216,0
+MIY.US,D,20240401,000000,11.52,11.56,11.45,11.56,85165,0
+MIY.US,D,20240402,000000,11.5,11.54,11.46,11.52,37818,0
+MIY.US,D,20240403,000000,11.46,11.5,11.45,11.465,65346,0
+MIY.US,D,20240404,000000,11.49,11.56,11.49,11.55,34656,0
+MIY.US,D,20240405,000000,11.51,11.52,11.47,11.49,61786,0
+MIY.US,D,20240408,000000,11.5,11.51,11.48,11.48,53977,0
+MIY.US,D,20240409,000000,11.45,11.51,11.45,11.51,34168,0
+MIY.US,D,20240410,000000,11.43,11.44,11.33,11.36,69772,0
+MIY.US,D,20240411,000000,11.4,11.41,11.34,11.35,60762,0
+MIY.US,D,20240412,000000,11.35,11.36,11.23,11.25,86397,0
+MIY.US,D,20240415,000000,11.22,11.22,11.16,11.16,67020,0
+MIY.US,D,20240416,000000,11.13,11.15,11.09,11.12,66344,0
+MIY.US,D,20240417,000000,11.15,11.15,11.11,11.13,64212,0
+MIY.US,D,20240418,000000,11.15,11.15,11.09,11.1,54438,0
+MIY.US,D,20240419,000000,11.14,11.2199,11.11,11.11,46453,0
+MIY.US,D,20240422,000000,11.1,11.13,11.1,11.105,24194,0
+MIY.US,D,20240423,000000,11.14,11.14,11.08,11.09,78607,0
+MIY.US,D,20240424,000000,11.1234,11.1234,11.06,11.06,31277,0
+MIY.US,D,20240425,000000,11,11.02,10.97,11.01,59530,0
+MIY.US,D,20240426,000000,11.01,11.05,11,11.02,25392,0
+MIY.US,D,20240429,000000,11.03,11.05,11.0159,11.04,28530,0
+MIY.US,D,20240430,000000,11.01,11.05,11.01,11.04,20344,0
+MIY.US,D,20240501,000000,11.05,11.0798,11.02,11.06,85372,0
+MIY.US,D,20240502,000000,11.076,11.08,11.04,11.06,51944,0
+MIY.US,D,20240503,000000,11.11,11.28,11.11,11.23,75515,0
+MIY.US,D,20240506,000000,11.2,11.26,11.2,11.26,25418,0
+MIY.US,D,20240507,000000,11.2625,11.35,11.2625,11.3,38352,0
+MIY.US,D,20240508,000000,11.33,11.4,11.33,11.37,12557,0
+MIY.US,D,20240509,000000,11.39,11.3999,11.34,11.35,14276,0
+MIY.US,D,20240510,000000,11.4499,11.4499,11.3,11.3,26645,0
+MIY.US,D,20240513,000000,11.35,11.38,11.3,11.35,24870,0
+MIY.US,D,20240514,000000,11.27,11.32,11.27,11.28,36723,0
+MIY.US,D,20240515,000000,11.3,11.36,11.3,11.34,20234,0
+MIY.US,D,20240516,000000,11.31,11.3799,11.31,11.33,18943,0
+MIY.US,D,20240517,000000,11.37,11.44,11.29,11.33,57813,0
+MIY.US,D,20240520,000000,11.37,11.37,11.29,11.3,38989,0
+MIY.US,D,20240521,000000,11.33,11.33,11.25,11.28,35794,0
+MIY.US,D,20240522,000000,11.25,11.26,11.19,11.2,64592,0
+MIY.US,D,20240523,000000,11.23,11.23,11.12,11.14,97499,0
+MIY.US,D,20240524,000000,11.19,11.25,11.15,11.24,35627,0
+MIY.US,D,20240528,000000,11.23,11.23,11.11,11.119,72405,0
+MIY.US,D,20240529,000000,11.07,11.11,10.99,11.02,66444,0
+MIY.US,D,20240530,000000,11.04,11.04,10.98,11.02,54636,0
+MIY.US,D,20240531,000000,11.07,11.08,11.03,11.06,103108,0
+MIY.US,D,20240603,000000,11.08,11.12,11.06,11.11,123919,0
+MIY.US,D,20240604,000000,11.16,11.22,11.16,11.21,39919,0
+MIY.US,D,20240605,000000,11.24,11.305,11.235,11.29,37726,0
+MIY.US,D,20240606,000000,11.25,11.33,11.25,11.33,118169,0
+MIY.US,D,20240607,000000,11.23,11.305,11.16,11.305,80625,0
+MIY.US,D,20240610,000000,11.34,11.39,11.2901,11.38,36321,0
+MIY.US,D,20240611,000000,11.39,11.46,11.38,11.41,23858,0
+MIY.US,D,20240612,000000,11.45,11.5197,11.43,11.435,26335,0
+MIY.US,D,20240613,000000,11.47,11.51,11.42,11.465,17500,0
+MIY.US,D,20240614,000000,11.39,11.47,11.39,11.42,32107,0
+MIY.US,D,20240617,000000,11.3898,11.44,11.38,11.39,31804,0
+MIY.US,D,20240618,000000,11.43,11.47,11.415,11.42,33517,0
+MIY.US,D,20240620,000000,11.37,11.4,11.35,11.375,23962,0
+MIY.US,D,20240621,000000,11.4013,11.4299,11.27,11.35,65349,0
+MIY.US,D,20240624,000000,11.34,11.38,11.33,11.37,27756,0
+MIY.US,D,20240625,000000,11.36,11.395,11.33,11.395,36055,0
+MIY.US,D,20240626,000000,11.35,11.38,11.33,11.37,39525,0
+MIY.US,D,20240627,000000,11.39,11.46,11.38,11.4,39728,0
+MIY.US,D,20240628,000000,11.43,11.47,11.4281,11.4399,18116,0
+MIY.US,D,20240701,000000,11.43,11.46,11.31,11.45,71260,0
+MIY.US,D,20240702,000000,11.45,11.5,11.43,11.48,69607,0
+MIY.US,D,20240703,000000,11.4892,11.5,11.48,11.5,18054,0
+MIY.US,D,20240705,000000,11.49,11.54,11.49,11.51,46941,0
+MIY.US,D,20240708,000000,11.48,11.55,11.48,11.511,20936,0
+MIY.US,D,20240709,000000,11.52,11.57,11.48,11.53,34868,0
+MIY.US,D,20240710,000000,11.55,11.56,11.525,11.55,25946,0
+MIY.US,D,20240711,000000,11.56,11.66,11.5425,11.645,80975,0
+MIY.US,D,20240712,000000,11.66,11.7,11.66,11.68,14931,0
+MIY.US,D,20240715,000000,11.62,11.62,11.52,11.575,57206,0
+MIY.US,D,20240716,000000,11.63,11.63,11.5,11.54,67857,0
+MIY.US,D,20240717,000000,11.54,11.61,11.51,11.52,31597,0
+MIY.US,D,20240718,000000,11.53,11.56,11.5,11.505,42307,0
+MIY.US,D,20240719,000000,11.5,11.5,11.46,11.48,19144,0
+MIY.US,D,20240722,000000,11.5,11.5,11.44,11.46,71562,0
+MIY.US,D,20240723,000000,11.47,11.52,11.46,11.49,18616,0
+MIY.US,D,20240724,000000,11.48,11.4999,11.46,11.4767,22900,0
+MIY.US,D,20240725,000000,11.47,11.5237,11.45,11.485,56836,0
+MIY.US,D,20240726,000000,11.52,11.58,11.5,11.53,68691,0
+MIY.US,D,20240729,000000,11.53,11.555,11.4988,11.51,47063,0
+MIY.US,D,20240730,000000,11.51,11.52,11.47,11.5,14626,0
+MIY.US,D,20240731,000000,11.52,11.61,11.52,11.61,72850,0
+MIY.US,D,20240801,000000,11.55,11.69,11.54,11.67,53583,0
+MIY.US,D,20240802,000000,11.62,11.75,11.62,11.74,118042,0
+MIY.US,D,20240805,000000,11.75,11.75,11.59,11.63,57878,0
+MIY.US,D,20240806,000000,11.69,11.76,11.66,11.75,64839,0
+MIY.US,D,20240807,000000,11.72,11.85,11.72,11.735,50520,0
+MIY.US,D,20240808,000000,11.71,11.755,11.695,11.71,24690,0
+MIY.US,D,20240809,000000,11.78,11.78,11.6685,11.77,66788,0
+MIY.US,D,20240812,000000,11.8,11.8,11.73,11.745,20537,0
+MIY.US,D,20240813,000000,11.79,11.81,11.78,11.8,18261,0
+MIY.US,D,20240814,000000,11.81,11.82,11.79,11.81,12463,0
+MIY.US,D,20240815,000000,11.75,11.755,11.72,11.725,36443,0
+MIY.US,D,20240816,000000,11.76,11.81,11.73,11.74,49543,0
+MIY.US,D,20240819,000000,11.74,11.78,11.68,11.7,63975,0
+MIY.US,D,20240820,000000,11.7458,11.8,11.71,11.77,65784,0
+MIY.US,D,20240821,000000,11.77,11.77,11.73,11.74,27994,0
+MIY.US,D,20240822,000000,11.73,11.74,11.69,11.7,35508,0
+MIY.US,D,20240823,000000,11.7,11.8,11.7,11.77,44749,0
+MIY.US,D,20240826,000000,11.766,11.7675,11.71,11.74,32435,0
+MIY.US,D,20240827,000000,11.7259,11.7447,11.7,11.71,107168,0
+MIY.US,D,20240828,000000,11.725,11.7257,11.68,11.69,23974,0
+MIY.US,D,20240829,000000,11.73,11.73,11.68,11.7,54063,0
+MIY.US,D,20240830,000000,11.73,11.73,11.67,11.71,44326,0
+MIY.US,D,20240903,000000,11.79,11.84,11.7135,11.72,59077,0
+MIY.US,D,20240904,000000,11.75,11.77,11.72,11.75,106390,0
+MIY.US,D,20240905,000000,11.8,11.81,11.732,11.75,85533,0
+MIY.US,D,20240906,000000,11.76,11.807,11.76,11.79,33768,0
+MIY.US,D,20240909,000000,11.84,11.85,11.78,11.84,38505,0
+MIY.US,D,20240910,000000,11.81,11.85,11.81,11.83,43993,0
+MIY.US,D,20240911,000000,11.81,11.88,11.81,11.865,27896,0
+MIY.US,D,20240912,000000,11.86,11.98,11.86,11.98,37777,0
+MIY.US,D,20240913,000000,12.03,12.05,12.01,12.03,39684,0
+MIY.US,D,20240916,000000,12.03,12.03,11.99,11.992,44472,0
+MIY.US,D,20240917,000000,12.03,12.04,11.93,11.965,76506,0
+MIY.US,D,20240918,000000,12.04,12.04,11.9,11.91,55351,0
+MIY.US,D,20240919,000000,11.915,11.98,11.77,11.81,208945,0
+MIY.US,D,20240920,000000,11.83,11.91,11.8,11.9,116081,0
+MIY.US,D,20240923,000000,11.9,11.94,11.85,11.85,74151,0
+MIY.US,D,20240924,000000,11.83,11.96,11.83,11.95,53651,0
+MIY.US,D,20240925,000000,11.9,11.97,11.8893,11.97,81732,0
+MIY.US,D,20240926,000000,11.97,12.03,11.93,11.93,71329,0
+MIY.US,D,20240927,000000,12,12,11.94,11.98,96070,0
+MIY.US,D,20240930,000000,12,12.025,11.965,12.01,45496,0
+MIY.US,D,20241001,000000,12.09,12.1099,12.03,12.06,62801,0
+MIY.US,D,20241002,000000,12.07,12.1,12.0385,12.05,91733,0
+MIY.US,D,20241003,000000,11.99,12.02,11.98,12,40046,0
+MIY.US,D,20241004,000000,11.98,11.99,11.93,11.98,77321,0
+MIY.US,D,20241007,000000,11.95,11.97,11.93,11.95,32841,0
+MIY.US,D,20241008,000000,11.93,11.98,11.93,11.94,68834,0
+MIY.US,D,20241009,000000,11.97,11.98,11.92,11.93,34649,0
+MIY.US,D,20241010,000000,11.945,11.965,11.902,11.902,40580,0
+MIY.US,D,20241011,000000,11.97,11.97,11.91,11.91,17324,0
+MIY.US,D,20241014,000000,11.9489,11.9489,11.91,11.91,43532,0
+MIY.US,D,20241015,000000,11.92,11.97,11.889,11.93,53242,0
+MIY.US,D,20241016,000000,11.92,11.9497,11.9,11.9,30161,0
+MIY.US,D,20241017,000000,11.92,11.93,11.83,11.83,76412,0
+MIY.US,D,20241018,000000,11.87,11.985,11.87,11.98,41645,0
+MIY.US,D,20241021,000000,11.96,11.96,11.88,11.88,26801,0
+MIY.US,D,20241022,000000,11.8601,11.93,11.8601,11.88,111731,0
+MIY.US,D,20241023,000000,11.84,11.84,11.7154,11.72,48305,0
+MIY.US,D,20241024,000000,11.7,11.71,11.57,11.58,72469,0
+MIY.US,D,20241025,000000,11.68,11.73,11.67,11.7,56464,0
+MIY.US,D,20241028,000000,11.674,11.68,11.58,11.58,42855,0
+MIY.US,D,20241029,000000,11.57,11.5743,11.5,11.5,70571,0
+MIY.US,D,20241030,000000,11.53,11.555,11.51,11.5227,18373,0
+MIY.US,D,20241031,000000,11.55,11.62,11.5401,11.62,33210,0
+MIY.US,D,20241101,000000,11.73,11.73,11.56,11.61,70118,0
+MIY.US,D,20241104,000000,11.67,11.7,11.61,11.61,62489,0
+MIY.US,D,20241105,000000,11.6,11.69,11.6,11.66,51313,0
+MIY.US,D,20241106,000000,11.58,11.6,11.52,11.6,68584,0
+MIY.US,D,20241107,000000,11.63,11.68,11.6,11.65,67943,0
+MIY.US,D,20241108,000000,11.67,11.76,11.67,11.73,77203,0
+MIY.US,D,20241111,000000,11.78,11.78,11.69,11.73,38391,0
+MIY.US,D,20241112,000000,11.6401,11.7,11.6217,11.65,86139,0
+MIY.US,D,20241113,000000,11.7092,11.73,11.675,11.68,49326,0
+MIY.US,D,20241114,000000,11.63,11.74,11.63,11.7,56940,0
+MIY.US,D,20241115,000000,11.57,11.695,11.54,11.68,169852,0
+MIY.US,D,20241118,000000,11.61,11.67,11.6,11.63,47235,0
+MIY.US,D,20241119,000000,11.61,11.64,11.6,11.6,37903,0
+MIY.US,D,20241120,000000,11.6,11.63,11.56,11.61,67160,0
+MIY.US,D,20241121,000000,11.61,11.66,11.59,11.63,83336,0
+MIY.US,D,20241122,000000,11.66,11.66,11.6026,11.65,51096,0
+MIY.US,D,20241125,000000,11.6669,11.76,11.66,11.74,146374,0
+MIY.US,D,20241126,000000,11.73,11.75,11.68,11.73,106864,0
+MIY.US,D,20241127,000000,11.7539,11.86,11.74,11.83,49661,0
+MIY.US,D,20241129,000000,11.91,12.03,11.88,12.01,38786,0
+MIY.US,D,20241202,000000,12.034,12.09,11.97,12.09,76696,0
+MIY.US,D,20241203,000000,12.02,12.05,11.95,11.95,137707,0
+MIY.US,D,20241204,000000,11.955,12.02,11.93,11.95,56334,0
+MIY.US,D,20241205,000000,11.92,11.93,11.81,11.83,123780,0
+MIY.US,D,20241206,000000,11.869,11.93,11.84,11.91,45189,0
+MIY.US,D,20241209,000000,11.92,11.94,11.89,11.93,61505,0
+MIY.US,D,20241210,000000,11.9451,11.9451,11.87,11.9,54946,0
+MIY.US,D,20241211,000000,11.905,11.94,11.88,11.91,77736,0
+MIY.US,D,20241212,000000,11.8734,11.95,11.81,11.81,41899,0
+MIY.US,D,20241213,000000,11.81,11.84,11.68,11.7,89190,0
+MIY.US,D,20241216,000000,11.6743,11.7,11.65,11.67,136286,0
+MIY.US,D,20241217,000000,11.66,11.66,11.56,11.56,68129,0
+MIY.US,D,20241218,000000,11.54,11.68,11.5,11.5,79153,0
+MIY.US,D,20241219,000000,11.46,11.53,11.39,11.4,55934,0
+MIY.US,D,20241220,000000,11.4,11.44,11.35,11.36,62729,0
+MIY.US,D,20241223,000000,11.38,11.38,11.29,11.3,76693,0
+MIY.US,D,20241224,000000,11.3413,11.41,11.16,11.24,93565,0
+MIY.US,D,20241226,000000,11.2048,11.31,11.16,11.17,126471,0
+MIY.US,D,20241227,000000,11.22,11.23,11.07,11.09,182560,0
+MIY.US,D,20241230,000000,11.13,11.2,11.1,11.15,199262,0
+MIY.US,D,20241231,000000,11.195,11.2399,11.13,11.18,145680,0
+MIY.US,D,20250102,000000,11.246,11.38,11.2,11.32,80830,0
+MIY.US,D,20250103,000000,11.3631,11.39,11.34,11.3627,57183,0
+MIY.US,D,20250106,000000,11.3502,11.549,11.35,11.46,145615,0
+MIY.US,D,20250107,000000,11.484,11.5,11.36,11.46,75552,0
+MIY.US,D,20250108,000000,11.3972,11.45,11.375,11.38,49197,0
+MIY.US,D,20250110,000000,11.41,11.48,11.3,11.33,45162,0
+MIY.US,D,20250113,000000,11.2801,11.35,11.2801,11.32,79050,0
+MIY.US,D,20250114,000000,11.3257,11.44,11.3117,11.39,36414,0
+MIY.US,D,20250115,000000,11.435,11.55,11.3801,11.43,33761,0
+MIY.US,D,20250116,000000,11.38,11.4599,11.3441,11.42,43981,0
+MIY.US,D,20250117,000000,11.5032,11.5896,11.41,11.43,39985,0
+MIY.US,D,20250121,000000,11.57,11.6664,11.4549,11.54,18876,0
+MIY.US,D,20250122,000000,11.595,11.6,11.41,11.41,64155,0
+MIY.US,D,20250123,000000,11.41,11.47,11.36,11.39,47917,0
+MIY.US,D,20250124,000000,11.37,11.435,11.36,11.4,53547,0
+MIY.US,D,20250127,000000,11.42,11.5,11.42,11.48,30438,0
+MIY.US,D,20250128,000000,11.4,11.58,11.39,11.55,98717,0
+MIY.US,D,20250129,000000,11.545,11.61,11.44,11.52,41199,0
+MIY.US,D,20250130,000000,11.6,11.64,11.52,11.59,21619,0
+MIY.US,D,20250131,000000,11.61,11.7,11.6,11.7,35601,0
+MIY.US,D,20250203,000000,11.7087,11.73,11.64,11.67,50074,0
+MIY.US,D,20250204,000000,11.65,11.74,11.64,11.64,46249,0
+MIY.US,D,20250205,000000,11.66,11.74,11.6197,11.67,23310,0
+MIY.US,D,20250206,000000,11.675,11.75,11.62,11.63,56470,0
+MIY.US,D,20250207,000000,11.62,11.7179,11.55,11.57,60685,0
+MIY.US,D,20250210,000000,11.58,11.64,11.53,11.55,78268,0
+MIY.US,D,20250211,000000,11.555,11.555,11.5,11.51,43538,0
+MIY.US,D,20250212,000000,11.4,11.48,11.36,11.44,44814,0
+MIY.US,D,20250213,000000,11.5,11.5,11.4,11.47,42073,0
+MIY.US,D,20250214,000000,11.485,11.58,11.45,11.53,56731,0
+MIY.US,D,20250218,000000,11.4404,11.5682,11.4404,11.53,30579,0
+MIY.US,D,20250219,000000,11.545,11.6,11.505,11.6,18620,0
+MIY.US,D,20250220,000000,11.55,11.63,11.55,11.57,28470,0
+MIY.US,D,20250221,000000,11.605,11.63,11.57,11.61,26375,0
+MIY.US,D,20250224,000000,11.615,11.6199,11.55,11.6,21683,0
+MIY.US,D,20250225,000000,11.7371,11.7699,11.6,11.69,39102,0
+MIY.US,D,20250226,000000,11.695,11.74,11.6409,11.68,30082,0
+MIY.US,D,20250227,000000,11.684556,11.6899,11.59,11.63,44270,0
+MIY.US,D,20250228,000000,11.68,11.7385,11.66,11.68,41018,0
+MIY.US,D,20250303,000000,11.83,11.83,11.66,11.73,91556,0
+MIY.US,D,20250304,000000,11.745,11.745,11.64,11.67,49994,0
+MIY.US,D,20250305,000000,11.7418,11.7418,11.6501,11.68,37389,0
+MIY.US,D,20250306,000000,11.67,11.7,11.64,11.68,42462,0
+MIY.US,D,20250307,000000,11.6502,11.7,11.53,11.57,36457,0
+MIY.US,D,20250310,000000,11.56,11.6999,11.56,11.62,63820,0
+MIY.US,D,20250311,000000,11.625,11.66,11.58,11.58,33276,0
+MIY.US,D,20250312,000000,11.585,11.6414,11.53,11.54,35568,0
+MIY.US,D,20250313,000000,11.51,11.57,11.45,11.53,86964,0
+MIY.US,D,20250314,000000,11.4,11.5,11.4,11.45,53005,0
+MIY.US,D,20250317,000000,11.465,11.48,11.415,11.46,34214,0
+MIY.US,D,20250318,000000,11.4,11.48,11.35,11.37,47917,0
+MIY.US,D,20250319,000000,11.3589,11.36,11.25,11.36,53595,0
+MIY.US,D,20250320,000000,11.42,11.46,11.34,11.345,73551,0
+MIY.US,D,20250321,000000,11.36,11.4199,11.36,11.3809,43001,0
+MIY.US,D,20250324,000000,11.41,11.43,11.36,11.42,43592,0
+MIY.US,D,20250325,000000,11.415,11.42,11.37,11.37,36431,0
+MIY.US,D,20250326,000000,11.38,11.41,11.3,11.3,39168,0
+MIY.US,D,20250327,000000,11.3104,11.3104,11.23,11.24,52309,0
+MIY.US,D,20250328,000000,11.3,11.33,11.265,11.3,34135,0
+MIY.US,D,20250331,000000,11.36,11.38,11.32,11.38,54839,0
+MIY.US,D,20250401,000000,11.406,11.5161,11.3764,11.51,75886,0
+MIY.US,D,20250402,000000,11.5899,11.59,11.4501,11.53,48348,0
+MIY.US,D,20250403,000000,11.6,11.64,11.49,11.64,40657,0
+MIY.US,D,20250404,000000,11.5868,11.66,11.46,11.5,60345,0
+MIY.US,D,20250407,000000,11.37,11.46,11.201,11.29,71339,0
+MIY.US,D,20250408,000000,11.239,11.2775,11.01,11.07,60446,0
+MIY.US,D,20250409,000000,10.89,11.28,10.81,11.2,135449,0
+MIY.US,D,20250410,000000,11.08,11.12,10.92,11,59707,0
+MIY.US,D,20250411,000000,11.0414,11.05,10.9301,11.03,135888,0
+MIY.US,D,20250414,000000,11.069,11.16,10.96,11.11,143320,0
+MIY.US,D,20250415,000000,11.16,11.19,11.02,11.14,26006,0
+MIY.US,D,20250416,000000,11.1,11.18,11.06,11.13,85442,0
+MIY.US,D,20250417,000000,11.13,11.18,11.05,11.11,20881,0
+MIY.US,D,20250421,000000,11.09,11.09,10.92,10.95,49294,0
+MIY.US,D,20250422,000000,10.9881,11.08,10.9881,11.02,49820,0
+MIY.US,D,20250423,000000,11.08,11.19,11.0546,11.1,59763,0
+MIY.US,D,20250424,000000,11.1105,11.25,11.1105,11.21,58148,0
+MIY.US,D,20250425,000000,11.2,11.32,11.2,11.25,25685,0
+MIY.US,D,20250428,000000,11.2845,11.29,11.2,11.227,61594,0
+MIY.US,D,20250429,000000,11.2361,11.3,11.23,11.28,38077,0
+MIY.US,D,20250430,000000,11.235,11.55,11.224,11.4,61069,0
+MIY.US,D,20250501,000000,11.4259,11.545,11.35,11.47,49985,0
+MIY.US,D,20250502,000000,11.45,11.57,11.4,11.4,54391,0
+MIY.US,D,20250505,000000,11.4925,11.4925,11.385,11.44,76471,0
+MIY.US,D,20250506,000000,11.4332,11.55,11.415,11.485,83532,0
+MIY.US,D,20250507,000000,11.54,11.61,11.47,11.61,105123,0
+MIY.US,D,20250508,000000,11.64,11.6987,11.55,11.63,47529,0
+MIY.US,D,20250509,000000,11.6176,11.76,11.59,11.69,59251,0
+MIY.US,D,20250512,000000,11.689,11.72,11.52,11.57,83744,0
+MIY.US,D,20250513,000000,11.5,11.64,11.5,11.58,41895,0
+MIY.US,D,20250514,000000,11.56,11.63,11.47,11.505,61207,0
+MIY.US,D,20250515,000000,11.42,11.5778,11.42,11.51,19732,0
+MIY.US,D,20250516,000000,11.53,11.65,11.52,11.59,15346,0
+MIY.US,D,20250519,000000,11.5,11.53,11.43,11.49,45131,0
+MIY.US,D,20250520,000000,11.4863,11.5363,11.4,11.4,17787,0
+MIY.US,D,20250521,000000,10.84,11.47,10.84,11.31,46265,0
+MIY.US,D,20250522,000000,11.3,11.35,11.244,11.32,33189,0
+MIY.US,D,20250523,000000,11.2886,11.35,11.284,11.31,28487,0
+MIY.US,D,20250527,000000,11.44,11.44,11.3,11.38,51834,0
+MIY.US,D,20250528,000000,11.3,11.4086,11.3,11.36,17104,0
+MIY.US,D,20250529,000000,11.39,11.39,11.3,11.35,34744,0
+MIY.US,D,20250530,000000,11.33,11.41,11.31,11.41,23272,0
+MIY.US,D,20250602,000000,11.57,11.57,11.25,11.3,59822,0
+MIY.US,D,20250603,000000,11.5172,11.65,11.25,11.25,54861,0
+MIY.US,D,20250604,000000,11.41,11.41,11.26,11.35,44240,0
+MIY.US,D,20250605,000000,11.36,11.3787,11.35,11.36,21551,0
+MIY.US,D,20250606,000000,11.325,11.39,11.325,11.37,49691,0
+MIY.US,D,20250609,000000,11.3123,11.3553,11.2,11.23,89617,0
+MIY.US,D,20250610,000000,11.32,11.32,11.2,11.25,71740,0
+MIY.US,D,20250611,000000,11.27,11.27,11.19,11.2,66354,0
+MIY.US,D,20250612,000000,11.24,11.27,11.2,11.215,38472,0
+MIY.US,D,20250613,000000,11.2,11.2586,11.07,11.1,41723,0
+MIY.US,D,20250616,000000,11.132,11.132,11.06,11.06,109380,0
+MIY.US,D,20250617,000000,11.0847,11.1,11.06,11.07,21389,0
+MIY.US,D,20250618,000000,11.075,11.0999,11.025,11.035,34812,0
+MIY.US,D,20250620,000000,11.035,11.0693,11,11.015,44322,0
+MIY.US,D,20250623,000000,11.05,11.09,11,11.01,102932,0
+MIY.US,D,20250624,000000,11.04,11.0867,11,11,69702,0
+MIY.US,D,20250625,000000,11.0235,11.05,10.94,11.02,54123,0
+MIY.US,D,20250626,000000,11.0619,11.08,10.96,11,56231,0
+MIY.US,D,20250627,000000,11.0112,11.02,10.9,10.94,124260,0
+MIY.US,D,20250630,000000,10.95,11.06,10.94,11.04,63908,0
+MIY.US,D,20250701,000000,11.08,11.1,11.0273,11.09,48345,0
+MIY.US,D,20250702,000000,11.0899,11.1,11.04,11.04,113197,0
+MIY.US,D,20250703,000000,11.04,11.09,11.04,11.07,34648,0
+MIY.US,D,20250707,000000,11.0502,11.08,11.05,11.06,63697,0
+MIY.US,D,20250708,000000,11.03,11.06,11,11.021,66852,0
+MIY.US,D,20250709,000000,11.05,11.07,10.99,11.03,67512,0
+MIY.US,D,20250710,000000,11.02,11.03,10.9293,10.93,60766,0
+MIY.US,D,20250711,000000,11.36,11.36,10.92,10.92,62167,0
+MIY.US,D,20250714,000000,10.985,10.99,10.91,10.94,70299,0
+MIY.US,D,20250715,000000,10.94,10.94,10.8,10.8,77826,0
+MIY.US,D,20250716,000000,10.835,10.85,10.76,10.8,86532,0
+MIY.US,D,20250717,000000,10.801,10.84,10.7,10.7,78884,0
+MIY.US,D,20250718,000000,10.7393,10.76,10.57,10.65,69213,0
+MIY.US,D,20250721,000000,10.7,10.72,10.65,10.69,43111,0
+MIY.US,D,20250722,000000,10.68,10.71,10.66,10.71,40356,0
+MIY.US,D,20250723,000000,10.71,10.71,10.62,10.68,50661,0
+MIY.US,D,20250724,000000,10.6686,10.8,10.65,10.795,85164,0
+MIY.US,D,20250725,000000,10.74,10.81,10.7,10.78,38125,0
+MIY.US,D,20250728,000000,10.78,10.82,10.75,10.78,61113,0
+MIY.US,D,20250729,000000,10.795,10.86,10.7601,10.85,71836,0
+MIY.US,D,20250730,000000,10.84,10.87,10.81,10.83,62239,0
+MIY.US,D,20250731,000000,10.879,10.92,10.83,10.91,47751,0
+MIY.US,D,20250801,000000,10.945,11.06,10.9,11.03,73054,0
+MIY.US,D,20250804,000000,10.99,11.13,10.965,11.05,20837,0
+MIY.US,D,20250805,000000,11,11.12,10.98,11.1,37242,0
+MIY.US,D,20250806,000000,11.095,11.3,11.09,11.29,112041,0
+MIY.US,D,20250807,000000,11.2552,11.35,11.21,11.27,57855,0
+MIY.US,D,20250808,000000,11.27,11.33,11.27,11.3,39809,0
+MIY.US,D,20250811,000000,11.33,11.3399,11.21,11.23,55408,0
+MIY.US,D,20250812,000000,11.26,11.3099,11.21,11.25,29930,0
+MIY.US,D,20250813,000000,11.285,11.285,11.21,11.223,31481,0
+MIY.US,D,20250814,000000,11.29,11.31,11.21,11.24,55583,0
+MIY.US,D,20250815,000000,11.19,11.21,11.17,11.2,42378,0
+MIY.US,D,20250818,000000,11.19,11.21,11.1,11.12,94257,0
+MIY.US,D,20250819,000000,11.11,11.15,11.04,11.05,54338,0
+MIY.US,D,20250820,000000,11.0898,11.11,10.97,11.07,102770,0
+MIY.US,D,20250821,000000,11,11.1196,11,11.11,28858,0
+MIY.US,D,20250822,000000,11.15,11.25,11.1,11.19,42617,0
+MIY.US,D,20250825,000000,11.22,11.24,11.0801,11.16,35514,0
+MIY.US,D,20250826,000000,11.12,11.2016,11.09,11.09,39653,0
+MIY.US,D,20250827,000000,11.09,11.2386,11.09,11.14,54709,0
+MIY.US,D,20250828,000000,11.136,11.18,11.07,11.16,120386,0
+MIY.US,D,20250829,000000,11.13,11.22,11.0898,11.17,97074,0
+MIY.US,D,20250902,000000,11.1408,11.1999,11.1201,11.17,62014,0
+MIY.US,D,20250903,000000,11.15,11.22,11.15,11.19,75622,0
+MIY.US,D,20250904,000000,11.2858,11.3199,11.16,11.2,47045,0
+MIY.US,D,20250905,000000,11.32,11.4599,11.3,11.35,31526,0
+MIY.US,D,20250908,000000,11.346,11.4299,11.3017,11.37,46748,0
+MIY.US,D,20250909,000000,11.42,11.42,11.28,11.32,47484,0
+MIY.US,D,20250910,000000,11.365,11.44,11.365,11.43,44428,0
+MIY.US,D,20250911,000000,11.45,11.48,11.4,11.47,70395,0
+MIY.US,D,20250912,000000,11.49,11.5,11.37,11.46,66902,0
+MIY.US,D,20250915,000000,11.4095,11.45,11.35,11.4,95424,0
+MIY.US,D,20250916,000000,11.448,11.47,11.37,11.44,74477,0
+MIY.US,D,20250917,000000,11.47,11.5,11.38,11.39,54234,0
+MIY.US,D,20250918,000000,11.4606,11.47,11.37,11.41,40952,0
+MIY.US,D,20250919,000000,11.44,11.48,11.4,11.4,35217,0
+MIY.US,D,20250922,000000,11.4282,11.4524,11.37,11.39,39037,0
+MIY.US,D,20250923,000000,11.4017,11.43,11.36,11.38,27821,0
+MIY.US,D,20250924,000000,11.395,11.4,11.07,11.27,130799,0
+MIY.US,D,20250925,000000,11.23,11.26,11.198,11.24,39103,0
+MIY.US,D,20250926,000000,11.18,11.25,11.18,11.2,24054,0
+MIY.US,D,20250929,000000,11.22,11.27,11.19,11.26,67729,0
+MIY.US,D,20250930,000000,11.215,11.31,11.202,11.28,29599,0
+MIY.US,D,20251001,000000,11.3565,11.36,11.2302,11.34,76639,0
+MIY.US,D,20251002,000000,11.35,11.39,11.24,11.28,145501,0
+MIY.US,D,20251003,000000,11.28,11.34,11.19,11.27,82280,0
+MIY.US,D,20251006,000000,11.2201,11.2993,11.2201,11.25,94710,0
+MIY.US,D,20251007,000000,11.3,11.353,11.24,11.33,151549,0
+MIY.US,D,20251008,000000,11.32,11.43,11.31,11.42,125605,0
+MIY.US,D,20251009,000000,11.42,11.46,11.4,11.42,72952,0
+MIY.US,D,20251010,000000,11.46,11.4899,11.42,11.44,76761,0
+MIY.US,D,20251013,000000,11.46,11.5,11.42,11.48,94859,0
+MIY.US,D,20251014,000000,11.4875,11.54,11.4875,11.5,38307,0
+MIY.US,D,20251015,000000,11.46,11.59,11.43,11.49,50873,0
+MIY.US,D,20251016,000000,11.55,11.56,11.47,11.49,58878,0
+MIY.US,D,20251017,000000,11.48,11.5,11.4,11.45,45186,0
+MIY.US,D,20251020,000000,11.42,11.525,11.42,11.45,38652,0
+MIY.US,D,20251021,000000,11.49,11.5,11.44,11.48,105302,0
+MIY.US,D,20251022,000000,11.446,11.62,11.4,11.47,88660,0
+MIY.US,D,20251023,000000,11.49,11.54,11.46,11.51,42395,0
+MIY.US,D,20251024,000000,11.49,11.57,11.47,11.51,49318,0
+MIY.US,D,20251027,000000,11.4509,11.5,11.4,11.45,68249,0
+MIY.US,D,20251028,000000,11.445,11.5,11.43,11.47,42886,0
+MIY.US,D,20251029,000000,11.45,11.5,11.41,11.45,62166,0
+MIY.US,D,20251030,000000,11.3684,11.46,11.3684,11.46,35417,0
+MIY.US,D,20251031,000000,11.4836,11.53,11.48,11.53,56025,0
+MIY.US,D,20251103,000000,11.56,11.56,11.43,11.5,57065,0
+MIY.US,D,20251104,000000,11.52,11.59,11.5,11.59,54041,0
+MIY.US,D,20251105,000000,11.59,11.6099,11.54,11.54,52529,0
+MIY.US,D,20251106,000000,11.5989,11.66,11.55,11.61,57014,0
+MIY.US,D,20251107,000000,11.545,11.6,11.54,11.6,12840,0
+MIY.US,D,20251110,000000,11.61,11.64,11.55,11.62,50606,0
+MIY.US,D,20251111,000000,11.5401,11.65,11.5401,11.57,67820,0
+MIY.US,D,20251112,000000,11.61,11.6568,11.576,11.65,41140,0
+MIY.US,D,20251113,000000,11.6399,11.64,11.57,11.62,47219,0
+MIY.US,D,20251114,000000,11.53,11.573988,11.42,11.51,64374,0
+MIY.US,D,20251117,000000,11.4502,11.59,11.4502,11.52,50884,0
+MIY.US,D,20251118,000000,11.555,11.65,11.5,11.58,95693,0
+MIY.US,D,20251119,000000,11.525,11.6691,11.52,11.59,103262,0
+MIY.US,D,20251120,000000,11.6,11.6,11.45,11.52,47731,0
+MIY.US,D,20251121,000000,11.45,11.52,11.45,11.47,19226,0
+MIY.US,D,20251124,000000,11.45,11.54,11.45,11.495,35049,0
+MIY.US,D,20251125,000000,11.55,11.63,11.539,11.63,47439,0
+MIY.US,D,20251126,000000,11.6,11.65,11.5958,11.65,32603,0
+MIY.US,D,20251128,000000,11.68,11.71,11.65,11.71,41996,0
+MIY.US,D,20251201,000000,11.6565,11.7,11.598,11.7,70444,0
+MIY.US,D,20251202,000000,11.63,11.72,11.63,11.71,89662,0
+MIY.US,D,20251203,000000,11.6201,11.77,11.6201,11.77,113142,0
+MIY.US,D,20251204,000000,11.66,11.79,11.66,11.79,32986,0
+MIY.US,D,20251205,000000,11.79,11.8041,11.75,11.77,68055,0
+MIY.US,D,20251208,000000,11.8,11.84,11.75,11.82,60494,0
+MIY.US,D,20251209,000000,11.81,11.87,11.8,11.85,130641,0
+MIY.US,D,20251210,000000,11.85,11.87,11.7759,11.85,88627,0
+MIY.US,D,20251211,000000,11.89,11.89,11.8,11.89,51871,0
+MIY.US,D,20251212,000000,11.8,11.87,11.755,11.784,28816,0
+MIY.US,D,20251215,000000,11.8,11.83,11.66,11.69,54426,0
+MIY.US,D,20251216,000000,11.75,11.8,11.72,11.75,80542,0
+MIY.US,D,20251217,000000,11.7722,11.7999,11.7,11.7571,74936,0
+MIY.US,D,20251218,000000,11.78,11.78,11.58,11.69,122856,0
+MIY.US,D,20251219,000000,11.69,11.7381,11.57,11.58,184825,0
+MIY.US,D,20251222,000000,11.55,11.72,11.55,11.67,134935,0
+MIY.US,D,20251223,000000,11.625,11.65,11.55,11.57,82986,0
+MIY.US,D,20251224,000000,11.6,11.6,11.51,11.52,40064,0
+MIY.US,D,20251226,000000,11.55,11.58,11.51,11.54,75618,0
+MIY.US,D,20251229,000000,11.54,11.839,11.51,11.82,217690,0
+MIY.US,D,20251230,000000,11.7,11.85,11.5701,11.75,159568,0
+MIY.US,D,20251231,000000,11.8599,11.8599,11.71,11.74,90952,0
+MIY.US,D,20260102,000000,11.73,11.8,11.65,11.69,28437,0
+MIY.US,D,20260105,000000,11.62,11.8499,11.62,11.75,48277,0
+MIY.US,D,20260106,000000,11.74,11.8499,11.72,11.75,49655,0
+MIY.US,D,20260107,000000,11.86,11.89,11.8,11.89,37676,0
+MIY.US,D,20260108,000000,11.835,11.89,11.835,11.87,36005,0
+MIY.US,D,20260109,000000,11.9,11.94,11.82,11.89,23343,0
+MIY.US,D,20260112,000000,11.95,12.18,11.89,12.18,59062,0
+MIY.US,D,20260113,000000,12.13,12.19,11.99,12.15,58157,0
+MIY.US,D,20260114,000000,12.15,12.23,12.045,12.15,37945,0
+MIY.US,D,20260115,000000,12.175,12.32,12.11,12.19,79364,0
+MIY.US,D,20260116,000000,12.19,12.22,12.1101,12.19,40891,0
+MIY.US,D,20260120,000000,12.11,12.178,12.025,12.12,47720,0
+MIY.US,D,20260121,000000,12.13,12.15,11.99,12.04,26601,0
+MIY.US,D,20260122,000000,12.06,12.17,12,12.14,26981,0
+MIY.US,D,20260123,000000,12.09,12.18,11.97,12.09,68736,0
+MIY.US,D,20260126,000000,12.06,12.13,11.87,12.06,86135,0
+MIY.US,D,20260127,000000,12.14,12.23,12.02,12.15,74111,0
+MIY.US,D,20260128,000000,12.2,12.21,12.03,12.08,48901,0
+MIY.US,D,20260129,000000,12.09,12.2,12.05,12.07,50291,0
+MIY.US,D,20260130,000000,12.0213,12.13,12,12.12,38210,0
+MIY.US,D,20260202,000000,12.1,12.48,12.07,12.42,147232,0
+MIY.US,D,20260203,000000,12.4,12.4,12.18,12.22,178188,0
+MIY.US,D,20260204,000000,12.265,12.31,12.15,12.21,27363,0
+MIY.US,D,20260205,000000,12.23,12.42,12.1,12.144,123462,0
+MIY.US,D,20260206,000000,12.13,12.3507,12.04,12.11,115742,0
+MIY.US,D,20260209,000000,12.22,12.275,12.15,12.25,37147,0
+MIY.US,D,20260210,000000,12.38,12.47,12.38,12.45,79145,0
+MIY.US,D,20260211,000000,12.5,12.51,12.3714,12.4,64390,0
+MIY.US,D,20260212,000000,12.538489,12.538489,12.37,12.42,36917,0
+MIY.US,D,20260213,000000,12.766,12.766,12.15,12.5,50900,0
+MIY.US,D,20260217,000000,12.53,12.56,12.1801,12.24,136473,0
+MIY.US,D,20260218,000000,12.22,12.35,12.16,12.17,34392,0
diff --git a/daily/us/nyse stocks/2/mkc.us.txt b/daily/us/nyse stocks/2/mkc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..444e5b1795d8b73e79ec2c7f9ae1363c1d7db015
--- /dev/null
+++ b/daily/us/nyse stocks/2/mkc.us.txt	
@@ -0,0 +1,6723 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MKC.US,D,19990525,000000,3.01074,3.01074,2.77877,2.77877,960583.76164338,0
+MKC.US,D,19990526,000000,5.57845,5.69423,5.55379,5.63709,978064.89181901,0
+MKC.US,D,19990527,000000,5.60083,5.63709,5.54567,5.63709,619407.91422698,0
+MKC.US,D,19990528,000000,5.63709,5.65729,5.57845,5.6255,391128.42425822,0
+MKC.US,D,19990601,000000,5.6255,5.68116,5.55379,5.64917,854188.55916865,0
+MKC.US,D,19990602,000000,5.67007,5.72861,5.58875,5.69423,568951.52059195,0
+MKC.US,D,19990603,000000,5.67007,5.72861,5.60083,5.65729,350670.62321469,0
+MKC.US,D,19990604,000000,5.74108,5.76188,5.65729,5.68116,396623.96495049,0
+MKC.US,D,19990607,000000,5.68116,5.78555,5.56547,5.67007,334680.75036085,0
+MKC.US,D,19990608,000000,5.67007,5.71741,5.63709,5.64917,364162.61481322,0
+MKC.US,D,19990609,000000,5.64917,5.69423,5.64917,5.65729,88416.313423242,0
+MKC.US,D,19990610,000000,5.61342,5.65729,5.55379,5.56547,731805.50314587,0
+MKC.US,D,19990611,000000,5.61342,5.6255,5.54567,5.61342,288722.36036059,0
+MKC.US,D,19990614,000000,5.58875,5.60083,5.50922,5.57845,653380.71474388,0
+MKC.US,D,19990615,000000,5.55379,5.69423,5.54567,5.54567,518996.92444435,0
+MKC.US,D,19990616,000000,5.58875,5.71741,5.56547,5.60083,630892.71587581,0
+MKC.US,D,19990617,000000,5.6255,5.74108,5.6255,5.72861,715318.88106906,0
+MKC.US,D,19990618,000000,5.74108,5.94927,5.72861,5.88925,1213839.0352067,0
+MKC.US,D,19990621,000000,5.88925,5.88925,5.80932,5.80932,429586.10292229,0
+MKC.US,D,19990622,000000,5.76188,5.90232,5.75465,5.87717,550970.61223468,0
+MKC.US,D,19990623,000000,5.83349,5.96126,5.83349,5.93758,874662.30051678,0
+MKC.US,D,19990624,000000,5.93758,5.93758,5.84716,5.88925,421598.73889205,0
+MKC.US,D,19990625,000000,5.92649,5.97354,5.90232,5.90232,308704.40075021,0
+MKC.US,D,19990628,000000,5.91391,6.04158,5.90232,5.97354,1153897.9623023,0
+MKC.US,D,19990629,000000,5.96126,6.05347,5.96126,6.05347,645381.23487894,0
+MKC.US,D,19990630,000000,6.02682,6.05,5.71345,5.87222,826211.07752566,0
+MKC.US,D,19990701,000000,5.88579,6.14122,5.88579,6.01445,378134.19153554,0
+MKC.US,D,19990702,000000,6.00166,6.11805,6.00166,6.07318,178332.9710443,0
+MKC.US,D,19990706,000000,6.09734,6.10606,5.94492,6.00166,467555.10958653,0
+MKC.US,D,19990707,000000,6.02682,6.14122,6.02682,6.10606,295711.17768043,0
+MKC.US,D,19990708,000000,6.08555,6.17717,5.98929,6.07318,310204.74494802,0
+MKC.US,D,19990709,000000,6.05,6.17717,6.03762,6.09734,399115.78828845,0
+MKC.US,D,19990712,000000,6.09734,6.13082,6.02682,6.05,379633.52608046,0
+MKC.US,D,19990713,000000,6.05,6.05,6.00166,6.02682,184823.01983539,0
+MKC.US,D,19990714,000000,6.05,6.21391,6.05,6.20184,324691.24464538,0
+MKC.US,D,19990715,000000,6.15399,6.33108,6.15399,6.33108,529000.56530032,0
+MKC.US,D,19990716,000000,6.30583,6.42152,6.26958,6.41003,362651.16443359,0
+MKC.US,D,19990719,000000,6.38576,6.38576,6.27929,6.29276,163340.63524796,0
+MKC.US,D,19990720,000000,6.26958,6.36248,6.15399,6.15399,232781.5322151,0
+MKC.US,D,19990721,000000,6.18975,6.18975,6.10606,6.14122,611912.25115526,0
+MKC.US,D,19990722,000000,6.09734,6.21391,6.00166,6.21391,574950.87807743,0
+MKC.US,D,19990723,000000,6.21391,6.25799,6.09734,6.11805,374134.95642952,0
+MKC.US,D,19990726,000000,6.00166,6.15399,5.9569,5.9569,477038.77920301,0
+MKC.US,D,19990727,000000,5.98929,6.15399,5.94492,6.08555,987551.59039416,0
+MKC.US,D,19990728,000000,6.07318,6.08555,6.06179,6.08555,522996.15955038,0
+MKC.US,D,19990729,000000,6.08555,6.14122,6.06179,6.10606,268242.56109512,0
+MKC.US,D,19990730,000000,6.13082,6.18975,6.13082,6.15399,246265.44659049,0
+MKC.US,D,19990802,000000,6.20184,6.20184,6.09734,6.10606,463553.85517472,0
+MKC.US,D,19990803,000000,6.10606,6.14122,5.93412,6.09734,789736.35714188,0
+MKC.US,D,19990804,000000,6.09734,6.09734,5.98929,5.98929,1120923.7084957,0
+MKC.US,D,19990805,000000,6.03762,6.21391,6.00166,6.11805,447574.0788498,0
+MKC.US,D,19990806,000000,6.13082,6.13082,6.00166,6.10606,295208.37054011,0
+MKC.US,D,19990809,000000,6.10606,6.10606,6.01445,6.06179,471049.51824645,0
+MKC.US,D,19990810,000000,6.06179,6.08555,5.9569,5.98156,683840.93284879,0
+MKC.US,D,19990811,000000,5.93412,6.05,5.93412,5.98929,505022.31876334,0
+MKC.US,D,19990812,000000,5.98156,5.98156,5.9569,5.96958,235777.17234628,0
+MKC.US,D,19990813,000000,5.9569,6.02682,5.9569,6.00166,274730.59058041,0
+MKC.US,D,19990816,000000,6.00166,6.00166,5.96958,5.96958,185321.78836413,0
+MKC.US,D,19990817,000000,6.01445,6.05,5.98156,6.03762,169839.77091508,0
+MKC.US,D,19990818,000000,5.98929,6.07318,5.98156,6.07318,344170.47789468,0
+MKC.US,D,19990819,000000,6.05,6.05,5.98156,6.01445,595934.49413612,0
+MKC.US,D,19990820,000000,6.00166,6.09734,6.00166,6.08555,231281.18801729,0
+MKC.US,D,19990823,000000,6.07318,6.09734,5.98156,5.98156,169839.77091508,0
+MKC.US,D,19990824,000000,6.00166,6.02682,5.9569,6.02682,238772.81247745,0
+MKC.US,D,19990825,000000,6.02682,6.13082,6.02682,6.13082,434085.11620995,0
+MKC.US,D,19990826,000000,6.13082,6.20184,6.10606,6.14122,460562.25365512,0
+MKC.US,D,19990827,000000,6.10606,6.11805,6.02682,6.02682,365147.02638312,0
+MKC.US,D,19990830,000000,6.02682,6.06179,5.96958,5.96958,694331.2263988,0
+MKC.US,D,19990831,000000,5.96958,6.09734,5.9569,5.9569,302210.31334755,0
+MKC.US,D,19990901,000000,6.02682,6.03762,5.98156,5.98929,550472.85335883,0
+MKC.US,D,19990902,000000,5.9569,6.01445,5.85439,6.01445,455566.49114449,0
+MKC.US,D,19990903,000000,6.03762,6.14122,6.03762,6.05,377632.39404811,0
+MKC.US,D,19990907,000000,6.02682,6.02682,5.98156,5.98156,253258.3025219,0
+MKC.US,D,19990908,000000,5.98156,6.01445,5.92263,6.00166,321696.61416709,0
+MKC.US,D,19990909,000000,6.02682,6.03762,5.98929,5.98929,74429.591907533,0
+MKC.US,D,19990910,000000,5.98929,6.05,5.96958,5.96958,153350.11987959,0
+MKC.US,D,19990913,000000,5.96958,6.01445,5.88579,5.88579,291210.14508698,0
+MKC.US,D,19990914,000000,5.88579,5.88579,5.73276,5.88579,370642.56707539,0
+MKC.US,D,19990915,000000,6.05,6.05,5.9569,5.9569,701818.81224739,0
+MKC.US,D,19990916,000000,6.03762,6.2265,6.02682,6.18975,1024024.2914722,0
+MKC.US,D,19990917,000000,6.15399,6.2358,6.13082,6.21391,718311.49224155,0
+MKC.US,D,19990920,000000,6.2265,6.2265,6.17717,6.17717,292720.58581371,0
+MKC.US,D,19990921,000000,6.20184,6.20184,6.09734,6.13082,563951.71946976,0
+MKC.US,D,19990922,000000,6.10606,6.15399,6.09734,6.09734,685839.03592247,0
+MKC.US,D,19990923,000000,6.11805,6.11805,6.03762,6.06179,257253.49901636,0
+MKC.US,D,19990924,000000,6.06179,6.18975,6.02682,6.10606,786239.92917619,0
+MKC.US,D,19990927,000000,6.15399,6.18975,6.05,6.05,424591.35006456,0
+MKC.US,D,19990928,000000,6.02682,6.02682,5.90995,5.92263,1057484.1883198,0
+MKC.US,D,19990929,000000,5.93085,6.17321,5.93085,6.04604,623400.08176275,0
+MKC.US,D,19990930,000000,6.04604,6.18539,6.03376,6.18539,502523.42785514,0
+MKC.US,D,19991001,000000,6.14122,6.17321,6.09338,6.09338,202800.89923399,0
+MKC.US,D,19991004,000000,6.14122,6.26958,6.14122,6.26958,818215.6362723,0
+MKC.US,D,19991005,000000,6.24689,6.33861,6.2358,6.27929,1403658.8272056,0
+MKC.US,D,19991006,000000,6.25799,6.25799,6.09338,6.18539,815225.04440558,0
+MKC.US,D,19991007,000000,6.17321,6.17321,6.13082,6.15399,760769.41566454,0
+MKC.US,D,19991008,000000,6.14122,6.29276,6.14122,6.22253,223285.74676393,0
+MKC.US,D,19991011,000000,6.24689,6.44717,6.22253,6.44717,415605.43932394,0
+MKC.US,D,19991012,000000,6.39685,6.39685,6.27929,6.27929,274730.59058041,0
+MKC.US,D,19991013,000000,6.27929,6.36248,6.2358,6.2358,651379.58271153,0
+MKC.US,D,19991014,000000,6.20966,6.26958,6.19738,6.22253,665855.98587996,0
+MKC.US,D,19991015,000000,6.17321,6.17321,6.00166,6.08189,359162.81369102,0
+MKC.US,D,19991018,000000,6.13082,6.45886,6.10606,6.45886,497521.60742716,0
+MKC.US,D,19991019,000000,6.44717,6.45886,6.27929,6.35149,1315739.2630053,0
+MKC.US,D,19991020,000000,6.35149,6.38576,6.32782,6.35149,411108.44534206,0
+MKC.US,D,19991021,000000,6.30583,6.30583,6.15399,6.2358,732794.96298023,0
+MKC.US,D,19991022,000000,6.24689,6.27929,6.24689,6.24689,456557.97028464,0
+MKC.US,D,19991025,000000,6.22253,6.29276,6.17321,6.17321,982063.11727214,0
+MKC.US,D,19991026,000000,6.18539,6.31445,6.18539,6.19738,536486.13184311,0
+MKC.US,D,19991027,000000,6.19738,6.33861,6.04604,6.04604,1111931.7398377,0
+MKC.US,D,19991028,000000,6.09338,6.16558,5.98929,5.98929,985059.76705621,0
+MKC.US,D,19991029,000000,6.01445,6.01445,5.86845,5.86845,759274.11973119,0
+MKC.US,D,19991101,000000,5.88143,5.94096,5.86063,5.86063,912126.48073492,0
+MKC.US,D,19991102,000000,5.90658,6.08189,5.88143,6.08189,2269327.1397585,0
+MKC.US,D,19991103,000000,6.13082,6.24689,6.08189,6.17321,1102945.8290971,0
+MKC.US,D,19991104,000000,6.17321,6.36248,6.16558,6.16558,398616.01010681,0
+MKC.US,D,19991105,000000,6.20966,6.30583,6.20966,6.25799,596923.95397048,0
+MKC.US,D,19991108,000000,6.25799,6.43469,6.2358,6.39685,935603.93943734,0
+MKC.US,D,19991109,000000,6.47817,6.47817,6.25799,6.30583,814718.1986537,0
+MKC.US,D,19991110,000000,6.25799,6.26958,6.11805,6.19738,390630.66538236,0
+MKC.US,D,19991111,000000,6.20966,6.20966,6.16558,6.16558,206803.16329868,0
+MKC.US,D,19991112,000000,6.16558,6.19738,6.05753,6.10606,467555.10958653,0
+MKC.US,D,19991115,000000,6.05753,6.08189,6.00166,6.04604,345676.88000985,0
+MKC.US,D,19991117,000000,6.18539,6.29276,6.10606,6.24689,304210.435727,0
+MKC.US,D,19991118,000000,6.22253,6.27929,6.13082,6.22253,245261.85161565,0
+MKC.US,D,19991119,000000,6.20966,6.20966,6.10606,6.18539,231782.98550471,0
+MKC.US,D,19991122,000000,6.16558,6.26958,6.04604,6.2358,398616.01010681,0
+MKC.US,D,19991123,000000,6.2358,6.24689,6.09338,6.11805,972072.60190378,0
+MKC.US,D,19991124,000000,6.11805,6.11805,6.00166,6.00166,778751.3336747,0
+MKC.US,D,19991126,000000,6.01445,6.01445,5.94096,5.96512,134876.50091093,0
+MKC.US,D,19991129,000000,5.9774,5.98929,5.94096,5.9774,471049.51824645,0
+MKC.US,D,19991130,000000,5.98929,6.04604,5.95363,6.00166,713814.49825967,0
+MKC.US,D,19991201,000000,5.9774,6.00166,5.66175,5.75465,1267291.0689728,0
+MKC.US,D,19991202,000000,5.76624,6.01445,5.75465,5.9774,488534.68703365,0
+MKC.US,D,19991203,000000,5.95363,6.15399,5.95363,6.13082,414101.05651455,0
+MKC.US,D,19991206,000000,6.08189,6.08189,5.93085,5.95363,1382175.4329652,0
+MKC.US,D,19991207,000000,5.90658,6.01445,5.85003,6.01445,682843.3957913,0
+MKC.US,D,19991208,000000,5.96512,5.9774,5.77753,5.81318,585441.17162744,0
+MKC.US,D,19991209,000000,5.81318,5.82587,5.5214,5.64917,680342.48557731,0
+MKC.US,D,19991210,000000,5.67334,5.75465,5.64917,5.74108,1797772.7950659,0
+MKC.US,D,19991213,000000,5.72861,5.74108,5.58875,5.6255,215290.30551056,0
+MKC.US,D,19991214,000000,5.57845,5.60083,5.54567,5.56983,899640.10341702,0
+MKC.US,D,19991215,000000,5.60083,5.60083,5.55765,5.55765,946588.96290453,0
+MKC.US,D,19991216,000000,5.53349,5.56983,5.43821,5.49625,904138.10705179,0
+MKC.US,D,19991217,000000,5.47257,5.60083,5.42602,5.42602,1294265.9652939,0
+MKC.US,D,19991220,000000,5.42602,5.5214,5.35689,5.36897,361648.57911163,0
+MKC.US,D,19991221,000000,5.3452,5.36897,5.28528,5.36897,423096.0541312,0
+MKC.US,D,19991222,000000,5.38066,5.49625,5.30945,5.43821,375145.61897461,0
+MKC.US,D,19991223,000000,5.4173,5.48456,5.29776,5.36897,404615.36759228,0
+MKC.US,D,19991227,000000,5.3452,5.4494,5.33361,5.42602,244765.10239268,0
+MKC.US,D,19991228,000000,5.4494,5.49625,5.39215,5.49625,201309.64191219,0
+MKC.US,D,19991229,000000,5.43821,5.47257,5.3452,5.47257,142865.88424694,0
+MKC.US,D,19991230,000000,5.50922,5.6255,5.42602,5.59351,384131.52971523,0
+MKC.US,D,19991231,000000,5.59351,5.64917,5.59351,5.60509,271745.04697817,0
+MKC.US,D,20000103,000000,5.64917,5.64917,5.15742,5.26102,1040004.0677971,0
+MKC.US,D,20000104,000000,5.24893,5.3452,5.19436,5.33361,324193.48576951,0
+MKC.US,D,20000105,000000,5.28528,5.40483,5.23586,5.38066,573451.54353251,0
+MKC.US,D,20000106,000000,5.33361,5.35689,5.14533,5.30945,376630.81837905,0
+MKC.US,D,20000107,000000,5.28528,5.33361,5.24893,5.28528,201807.40078806,0
+MKC.US,D,20000110,000000,5.23586,5.23586,5.03599,5.04857,569951.07695523,0
+MKC.US,D,20000111,000000,5.06114,5.15742,5.00618,5.01608,809719.4071844,0
+MKC.US,D,20000112,000000,4.96814,5.03599,4.7336,5.01608,1032010.6458495,0
+MKC.US,D,20000113,000000,5.06114,5.3452,5.06114,5.13226,1298252.0749122,0
+MKC.US,D,20000114,000000,5.15742,5.29776,5.15742,5.18208,1242803.9573782,0
+MKC.US,D,20000118,000000,5.18208,5.20446,4.89772,4.89772,1274272.8187224,0
+MKC.US,D,20000119,000000,4.89772,4.93228,4.65992,4.79353,1199347.4872448,0
+MKC.US,D,20000120,000000,4.78055,4.79353,4.70796,4.7336,553972.3102832,0
+MKC.US,D,20000121,000000,4.78055,4.79353,4.62901,4.70796,667861.15652387,0
+MKC.US,D,20000124,000000,4.68458,4.72043,4.48461,4.54522,1047495.6922572,0
+MKC.US,D,20000125,000000,4.56801,4.63714,4.47154,4.53304,1019524.2685316,0
+MKC.US,D,20000126,000000,4.56801,4.87296,4.56801,4.63714,2057025.4068089,0
+MKC.US,D,20000127,000000,4.78055,4.94358,4.7441,4.78055,973064.08104392,0
+MKC.US,D,20000128,000000,4.75589,4.89772,4.65992,4.87296,921608.13104561,0
+MKC.US,D,20000131,000000,4.84781,5.02836,4.84781,4.98181,598919.02808547,0
+MKC.US,D,20000201,000000,4.9933,4.9933,4.79353,4.93228,532496.99326602,0
+MKC.US,D,20000202,000000,4.89772,4.90911,4.58028,4.65992,782747.53982204,0
+MKC.US,D,20000203,000000,4.75589,4.94358,4.7336,4.89772,1361700.6819641,0
+MKC.US,D,20000204,000000,4.96814,5.18208,4.89772,5.13226,1300755.0044321,0
+MKC.US,D,20000207,000000,5.0969,5.0969,4.9208,4.98181,771257.68990876,0
+MKC.US,D,20000208,000000,4.96814,5.15742,4.96814,5.08531,620904.21981322,0
+MKC.US,D,20000209,000000,5.04857,5.0969,5.02836,5.0969,486534.56465419,0
+MKC.US,D,20000210,000000,5.0969,5.18208,5.08531,5.10809,700830.36206592,0
+MKC.US,D,20000211,000000,5.13226,5.20446,5.0969,5.10809,1028518.2564954,0
+MKC.US,D,20000214,000000,5.0969,5.11968,5.07323,5.0969,530490.81296921,0
+MKC.US,D,20000215,000000,5.08531,5.28528,5.08531,5.28528,951095.04376244,0
+MKC.US,D,20000216,000000,5.23586,5.24893,5.15742,5.18208,905632.39333226,0
+MKC.US,D,20000217,000000,5.17009,5.20446,5.13226,5.14533,529492.26625881,0
+MKC.US,D,20000218,000000,5.10809,5.20446,5.10809,5.18208,1929144.7907881,0
+MKC.US,D,20000222,000000,5.08531,5.20446,5.08531,5.17009,310204.74494802,0
+MKC.US,D,20000223,000000,5.17009,5.28528,5.15742,5.28528,596923.95397048,0
+MKC.US,D,20000224,000000,5.19436,5.19436,4.95527,5.00618,795236.94609862,0
+MKC.US,D,20000225,000000,4.95527,4.9933,4.93228,4.95527,220284.0487154,0
+MKC.US,D,20000228,000000,4.94358,5.03599,4.8173,4.98181,473047.62132013,0
+MKC.US,D,20000229,000000,5.00618,5.15742,4.95527,5.15742,749778.33428,0
+MKC.US,D,20000301,000000,5.13226,5.17009,5.04857,5.17009,587434.22643665,0
+MKC.US,D,20000302,000000,5.14533,5.17009,5.01608,5.02836,709321.54288936,0
+MKC.US,D,20000303,000000,5.04857,5.08531,4.95527,4.98181,281231.74555333,0
+MKC.US,D,20000306,000000,4.93228,4.94358,4.75589,4.84781,495526.53331217,0
+MKC.US,D,20000307,000000,4.86078,4.86078,4.7041,4.8279,780251.67787251,0
+MKC.US,D,20000308,000000,4.78055,4.9933,4.68458,4.94358,647376.30899394,0
+MKC.US,D,20000309,000000,4.93228,5.02836,4.93228,5.02836,344666.21746475,0
+MKC.US,D,20000310,000000,5.00618,5.07323,4.96814,4.98181,707324.44946858,0
+MKC.US,D,20000313,000000,4.95527,4.95527,4.79353,4.83512,903132.49277116,0
+MKC.US,D,20000314,000000,4.89772,5.03599,4.83512,4.93228,2190401.563522,0
+MKC.US,D,20000315,000000,4.93228,5.72137,4.87296,5.70948,2617492.8141477,0
+MKC.US,D,20000316,000000,5.6255,5.83784,5.53349,5.81318,3808356.1881392,0
+MKC.US,D,20000317,000000,5.60509,5.83784,5.3452,5.68532,2025067.8734649,0
+MKC.US,D,20000320,000000,5.68532,5.93412,5.68532,5.73276,1534535.0833576,0
+MKC.US,D,20000321,000000,5.72137,6.07318,5.6977,5.98156,1685385.302676,0
+MKC.US,D,20000322,000000,5.98156,6.14617,5.98156,6.01445,1666905.62579,0
+MKC.US,D,20000323,000000,6.01445,6.01445,5.74604,5.82587,557967.50677766,0
+MKC.US,D,20000324,000000,5.80506,5.80506,5.55765,5.60509,1207845.7356385,0
+MKC.US,D,20000327,000000,5.64917,5.67334,5.42602,5.48456,871151.73741059,0
+MKC.US,D,20000328,000000,5.50922,5.59351,5.46089,5.55765,2092995.3007466,0
+MKC.US,D,20000329,000000,5.56983,5.86409,5.56983,5.82973,1857722.9548465,0
+MKC.US,D,20000330,000000,5.7813,5.98156,5.7813,5.92649,1240811.9122218,0
+MKC.US,D,20000331,000000,5.97354,6.11408,5.96126,6.11408,2038047.971047,0
+MKC.US,D,20000403,000000,6.11408,6.11408,5.80506,5.87717,2776842.2915127,0
+MKC.US,D,20000404,000000,5.87717,5.92649,5.68532,5.92649,3260878.9749116,0
+MKC.US,D,20000405,000000,5.99424,6.35149,5.99424,6.1018,1282273.3082402,0
+MKC.US,D,20000406,000000,6.13746,6.37417,6.11408,6.32782,1221838.5150716,0
+MKC.US,D,20000407,000000,6.31445,6.43469,6.26661,6.42152,755281.95219541,0
+MKC.US,D,20000410,000000,6.37417,6.41003,6.2883,6.2883,547479.23253344,0
+MKC.US,D,20000411,000000,6.31445,6.42152,6.25799,6.41003,534983.76833952,0
+MKC.US,D,20000412,000000,6.38576,6.70656,6.38576,6.65674,819715.98047012,0
+MKC.US,D,20000413,000000,6.91911,6.93159,6.76669,6.827,1649911.1483085,0
+MKC.US,D,20000414,000000,6.68328,6.68328,6.39685,6.41003,834705.28730778,0
+MKC.US,D,20000417,000000,6.37417,6.57395,6.16113,6.57395,1008036.4379241,0
+MKC.US,D,20000418,000000,6.57395,6.57395,6.20966,6.25799,880662.66765515,0
+MKC.US,D,20000419,000000,6.25799,6.2883,6.20966,6.24689,686332.75618676,0
+MKC.US,D,20000420,000000,6.25799,6.31445,6.18539,6.2883,802732.60917034,0
+MKC.US,D,20000424,000000,6.2883,6.39685,6.20966,6.22253,283234.89689146,0
+MKC.US,D,20000425,000000,6.20966,6.44717,5.90232,6.38576,889145.77125545,0
+MKC.US,D,20000426,000000,6.43469,6.43469,6.2358,6.25799,374639.78287562,0
+MKC.US,D,20000427,000000,6.24689,6.24689,5.97354,6.03019,492534.93179256,0
+MKC.US,D,20000428,000000,6.00622,6.00622,5.82973,5.91391,818215.6362723,0
+MKC.US,D,20000501,000000,5.94927,6.07763,5.90232,6.05347,449570.16261769,0
+MKC.US,D,20000502,000000,6.04158,6.15003,5.99424,5.99424,525992.80933444,0
+MKC.US,D,20000503,000000,6.04158,6.20966,5.99424,6.01841,408108.76659931,0
+MKC.US,D,20000504,000000,6.06574,6.63445,6.06574,6.54205,1035505.0545095,0
+MKC.US,D,20000505,000000,6.54205,6.54205,6.35149,6.42152,558967.06314095,0
+MKC.US,D,20000508,000000,6.37417,6.58712,6.33861,6.58712,652378.12942193,0
+MKC.US,D,20000509,000000,6.56146,6.65674,6.50669,6.65674,798734.38371721,0
+MKC.US,D,20000510,000000,6.65674,6.65674,6.54205,6.5992,363656.77871423,0
+MKC.US,D,20000511,000000,6.57395,6.71825,6.56146,6.68328,764268.87258892,0
+MKC.US,D,20000512,000000,6.68328,6.68328,6.44717,6.48252,431587.23495464,0
+MKC.US,D,20000515,000000,6.44717,6.68328,6.44717,6.45886,658859.09133699,0
+MKC.US,D,20000516,000000,6.48252,6.49412,6.35149,6.38576,680844.28306474,0
+MKC.US,D,20000517,000000,6.39685,6.39685,6.19738,6.20966,464555.4308438,0
+MKC.US,D,20000518,000000,6.19738,6.27641,6.11408,6.13746,437585.58278722,0
+MKC.US,D,20000519,000000,6.16113,6.32782,6.15003,6.2883,414101.05651455,0
+MKC.US,D,20000522,000000,6.26661,6.42152,6.26661,6.33861,258249.01676807,0
+MKC.US,D,20000523,000000,6.33861,6.37417,6.31445,6.33861,555461.54829921,0
+MKC.US,D,20000524,000000,6.31445,6.46985,6.31445,6.38576,441580.77928167,0
+MKC.US,D,20000525,000000,6.39685,6.41003,6.19738,6.30118,352657.62010654,0
+MKC.US,D,20000526,000000,6.25799,6.25799,6.2358,6.24689,307712.92161007,0
+MKC.US,D,20000530,000000,6.25799,6.25799,6.15003,6.25799,448071.83772566,0
+MKC.US,D,20000531,000000,6.20966,6.22253,6.08942,6.16113,787246.55310971,0
+MKC.US,D,20000601,000000,6.15003,6.2358,6.11408,6.22253,556961.89249702,0
+MKC.US,D,20000602,000000,6.22253,6.2358,6.11408,6.12686,180831.8619525,0
+MKC.US,D,20000605,000000,6.07763,6.08942,5.88925,5.93758,780251.67787251,0
+MKC.US,D,20000606,000000,5.90658,6.00622,5.87717,5.92649,1273278.3106236,0
+MKC.US,D,20000607,000000,5.97354,6.31445,5.94927,6.19738,1738342.606525,0
+MKC.US,D,20000608,000000,6.15003,6.15003,6.04158,6.12686,472046.04565106,0
+MKC.US,D,20000609,000000,6.12686,6.12686,5.99424,6.05347,495526.53331217,0
+MKC.US,D,20000612,000000,6.01841,6.2358,6.01841,6.19738,633888.35600698,0
+MKC.US,D,20000613,000000,6.16113,6.25799,6.16113,6.17321,1519051.0466027,0
+MKC.US,D,20000614,000000,6.20966,6.38576,6.20966,6.36248,1252806.5885812,0
+MKC.US,D,20000615,000000,6.36248,6.81462,6.36248,6.81462,1875200.0464105,0
+MKC.US,D,20000616,000000,6.69408,6.91911,6.6098,6.88168,1304251.4323978,0
+MKC.US,D,20000619,000000,6.89445,6.89445,6.49412,6.55314,826704.79778995,0
+MKC.US,D,20000620,000000,6.51838,6.56146,6.35149,6.45886,719806.78817491,0
+MKC.US,D,20000621,000000,6.44717,6.58712,6.44717,6.45886,426096.74252683,0
+MKC.US,D,20000622,000000,6.48252,6.51838,6.35149,6.41003,586931.41929633,0
+MKC.US,D,20000623,000000,6.39685,6.49412,6.30118,6.48252,946588.96290453,0
+MKC.US,D,20000626,000000,6.48252,6.49412,6.42152,6.46985,1300258.2552091,0
+MKC.US,D,20000627,000000,6.48252,6.51838,6.46985,6.51838,668353.86713527,0
+MKC.US,D,20000628,000000,6.51838,6.55314,6.46985,6.49412,531992.16681992,0
+MKC.US,D,20000629,000000,6.41003,6.50669,6.41003,6.43469,1335721.3033948,0
+MKC.US,D,20000630,000000,6.41003,6.41003,6.05347,6.19322,1916665.4810404,0
+MKC.US,D,20000703,000000,6.21778,6.31445,6.11408,6.30118,206299.34650547,0
+MKC.US,D,20000705,000000,6.32782,6.35149,6.12686,6.26661,584436.56699969,0
+MKC.US,D,20000706,000000,6.2883,6.33861,6.13746,6.27641,652378.12942193,0
+MKC.US,D,20000707,000000,6.25462,6.33861,6.25462,6.27641,409603.05287978,0
+MKC.US,D,20000710,000000,6.2883,6.31445,6.19322,6.25462,367646.92694422,0
+MKC.US,D,20000711,000000,6.2883,6.41003,6.26661,6.36248,982551.78927196,0
+MKC.US,D,20000712,000000,6.31445,6.43469,6.31445,6.39685,429089.35369933,0
+MKC.US,D,20000713,000000,6.37417,6.39685,6.2883,6.37417,359658.55326109,0
+MKC.US,D,20000714,000000,6.35149,6.42152,6.23135,6.25462,424591.35006456,0
+MKC.US,D,20000717,000000,6.27641,6.31445,6.12686,6.15003,150358.51835999,0
+MKC.US,D,20000718,000000,6.12686,6.16984,6.05347,6.06574,413110.5870273,0
+MKC.US,D,20000719,000000,6.04158,6.12686,6.04158,6.07763,281231.74555333,0
+MKC.US,D,20000720,000000,6.06574,6.07763,5.86063,5.87222,375642.36819759,0
+MKC.US,D,20000721,000000,5.90995,5.90995,5.75465,5.76624,272739.555077,0
+MKC.US,D,20000724,000000,5.74108,5.74108,5.68116,5.71741,285726.72022941,0
+MKC.US,D,20000725,000000,5.67007,5.71741,5.67007,5.71741,488036.92815779,0
+MKC.US,D,20000726,000000,5.69423,5.8011,5.60083,5.8011,346669.36880288,0
+MKC.US,D,20000727,000000,5.77753,5.77753,5.6255,5.66175,180328.04515929,0
+MKC.US,D,20000728,000000,5.63709,5.69423,5.52963,5.63709,1450611.7253046,0
+MKC.US,D,20000731,000000,5.68116,5.76624,5.46811,5.58875,355663.35676664,0
+MKC.US,D,20000801,000000,5.56547,5.66175,5.5418,5.64917,928604.0159357,0
+MKC.US,D,20000802,000000,5.61342,6.00622,5.61342,5.99424,1535527.5721505,0
+MKC.US,D,20000803,000000,5.94492,5.98156,5.88579,5.9569,746277.86770273,0
+MKC.US,D,20000804,000000,5.92263,6.00622,5.87222,5.87222,749778.33428,0
+MKC.US,D,20000807,000000,5.89797,5.89797,5.52963,5.61342,451572.30430293,0
+MKC.US,D,20000808,000000,5.64917,5.81318,5.58875,5.68116,399115.78828845,0
+MKC.US,D,20000809,000000,5.71741,5.77753,5.60083,5.72861,344666.21746475,0
+MKC.US,D,20000810,000000,5.75465,5.76624,5.66175,5.68116,272246.8444656,0
+MKC.US,D,20000811,000000,5.70533,5.82587,5.70533,5.8011,315202.52676444,0
+MKC.US,D,20000814,000000,5.8011,5.8011,5.64917,5.68116,172336.6425175,0
+MKC.US,D,20000815,000000,5.63709,5.64917,5.4807,5.5418,478546.19097107,0
+MKC.US,D,20000816,000000,5.57845,5.66175,5.5418,5.57845,367646.92694422,0
+MKC.US,D,20000817,000000,5.60083,5.70533,5.58875,5.67007,522493.35241006,0
+MKC.US,D,20000818,000000,5.64917,5.67007,5.58875,5.63709,83421.560565506,0
+MKC.US,D,20000821,000000,5.61342,5.6255,5.56547,5.58875,211296.11866899,0
+MKC.US,D,20000822,000000,5.57845,5.60083,5.52963,5.52963,212290.62676782,0
+MKC.US,D,20000823,000000,5.56547,5.57845,5.45692,5.4807,187811.59239632,0
+MKC.US,D,20000824,000000,5.4807,5.58875,5.4807,5.58875,385124.01850828,0
+MKC.US,D,20000825,000000,5.58875,5.63709,5.52963,5.58875,409107.31330971,0
+MKC.US,D,20000828,000000,5.58875,5.71741,5.58875,5.6255,425097.18616355,0
+MKC.US,D,20000829,000000,5.60083,5.64917,5.56547,5.61342,282229.28261082,0
+MKC.US,D,20000830,000000,5.63709,5.63709,5.46811,5.4807,172829.35312889,0
+MKC.US,D,20000831,000000,5.44642,5.56547,5.44642,5.56547,492534.93179256,0
+MKC.US,D,20000901,000000,5.56547,5.63709,5.51764,5.60083,537482.65924772,0
+MKC.US,D,20000905,000000,5.56547,5.57845,5.49199,5.52963,315202.52676444,0
+MKC.US,D,20000906,000000,5.52963,5.52963,5.37283,5.51764,521489.7574352,0
+MKC.US,D,20000907,000000,5.50496,5.68116,5.45692,5.68116,255253.3766369,0
+MKC.US,D,20000908,000000,5.67007,5.68116,5.50496,5.51764,648381.92327457,0
+MKC.US,D,20000911,000000,5.4807,5.50496,5.4494,5.50496,393126.52733188,0
+MKC.US,D,20000912,000000,5.52963,5.67007,5.49199,5.56547,471049.51824645,0
+MKC.US,D,20000913,000000,5.58875,5.66175,5.4807,5.4807,364162.61481322,0
+MKC.US,D,20000914,000000,5.4807,5.56547,5.39661,5.44642,406111.67317853,0
+MKC.US,D,20000915,000000,5.34906,5.45692,5.34906,5.38393,580942.15833978,0
+MKC.US,D,20000918,000000,5.42176,5.42176,5.26537,5.37283,607416.26682627,0
+MKC.US,D,20000919,000000,5.42176,5.82587,5.40958,5.82587,3095035.4101439,0
+MKC.US,D,20000920,000000,5.87222,5.87222,5.69423,5.8011,594926.8605497,0
+MKC.US,D,20000921,000000,5.8011,5.98156,5.69423,5.70533,794735.14861119,0
+MKC.US,D,20000922,000000,5.66175,5.81318,5.60083,5.81318,738291.51332539,0
+MKC.US,D,20000925,000000,5.81318,5.81318,5.66175,5.75465,229284.09459651,0
+MKC.US,D,20000926,000000,5.71741,5.77753,5.6255,5.64917,255756.18377722,0
+MKC.US,D,20000927,000000,5.64917,5.73276,5.58875,5.73276,328690.47975139,0
+MKC.US,D,20000928,000000,5.74604,5.80506,5.6255,5.64917,748780.7972225,0
+MKC.US,D,20000929,000000,5.68532,5.73276,5.66175,5.70948,1457601.5522773,0
+MKC.US,D,20001002,000000,5.70948,5.80506,5.70948,5.75792,474543.92690637,0
+MKC.US,D,20001003,000000,5.79289,5.85439,5.75792,5.7813,319700.53039921,0
+MKC.US,D,20001004,000000,5.82973,5.86409,5.6977,5.73276,393126.52733188,0
+MKC.US,D,20001005,000000,5.70948,5.87717,5.70948,5.81754,282229.28261082,0
+MKC.US,D,20001006,000000,5.85439,5.92649,5.79289,5.80506,593433.58392213,0
+MKC.US,D,20001009,000000,5.85439,5.90232,5.85439,5.87717,736293.41025172,0
+MKC.US,D,20001010,000000,5.87717,6.00999,5.86409,5.88925,822712.63025417,0
+MKC.US,D,20001011,000000,5.91391,5.93758,5.86409,5.88925,496025.30184091,0
+MKC.US,D,20001012,000000,5.91391,5.92649,5.85439,5.91391,606919.51760331,0
+MKC.US,D,20001013,000000,5.88925,5.92649,5.85439,5.88925,759274.11973119,0
+MKC.US,D,20001016,000000,5.8428,5.90232,5.8428,5.90232,387125.15054063,0
+MKC.US,D,20001017,000000,5.87717,5.88925,5.79289,5.88925,369149.29044781,0
+MKC.US,D,20001018,000000,5.85439,5.85439,5.75792,5.80506,680342.48557731,0
+MKC.US,D,20001019,000000,5.85439,5.9977,5.7702,5.98493,606919.51760331,0
+MKC.US,D,20001020,000000,5.96126,5.9977,5.8428,5.96126,525495.05045858,0
+MKC.US,D,20001023,000000,5.94927,6.00999,5.91391,6.00999,349166.2404053,0
+MKC.US,D,20001024,000000,5.97354,5.97354,5.7813,5.90232,483539.93417591,0
+MKC.US,D,20001025,000000,5.92649,5.92649,5.8428,5.88925,504021.75274717,0
+MKC.US,D,20001026,000000,5.91391,5.94927,5.82973,5.94927,319197.72325889,0
+MKC.US,D,20001027,000000,5.94927,6.03019,5.92649,6.01841,316187.94798723,0
+MKC.US,D,20001030,000000,6.03019,6.24689,6.00999,6.11408,384131.52971523,0
+MKC.US,D,20001031,000000,6.08942,6.15003,5.94927,6.07763,437585.58278722,0
+MKC.US,D,20001101,000000,6.05347,6.16113,6.05347,6.12686,268242.56109512,0
+MKC.US,D,20001102,000000,6.11408,6.13746,6.05347,6.07763,286731.32485716,0
+MKC.US,D,20001103,000000,6.1018,6.11408,5.94927,6.00999,363656.77871423,0
+MKC.US,D,20001106,000000,6.03019,6.11408,6.03019,6.03019,583437.01063641,0
+MKC.US,D,20001107,000000,6.04158,6.05347,6.00999,6.03019,213800.05784166,0
+MKC.US,D,20001108,000000,6.05347,6.05347,5.96126,5.96126,258752.83356129,0
+MKC.US,D,20001109,000000,5.98493,6.04158,5.81754,6.03019,540486.37660203,0
+MKC.US,D,20001110,000000,6.04158,6.1018,6.00999,6.08942,678847.18964395,0
+MKC.US,D,20001113,000000,6.08942,6.08942,5.92649,5.9977,472046.04565106,0
+MKC.US,D,20001114,000000,6.03019,6.1018,5.9977,6.00999,188821.24528852,0
+MKC.US,D,20001115,000000,5.98493,6.5575,5.97354,6.52214,3775887.7704318,0
+MKC.US,D,20001116,000000,6.49837,6.70231,6.48599,6.61762,1199847.2654264,0
+MKC.US,D,20001117,000000,6.67962,6.76223,6.52214,6.59573,1362692.1611043,0
+MKC.US,D,20001120,000000,6.54631,6.67962,6.52214,6.67962,476543.03963294,0
+MKC.US,D,20001121,000000,6.6302,6.7134,6.60593,6.7134,679847.75566013,0
+MKC.US,D,20001122,000000,6.70231,6.78649,6.66595,6.77421,464055.65266215,0
+MKC.US,D,20001124,000000,6.77421,6.77421,6.65387,6.66595,336670.77621138,0
+MKC.US,D,20001127,000000,6.7134,6.81016,6.70231,6.77421,439078.85941479,0
+MKC.US,D,20001128,000000,6.76223,6.90693,6.75054,6.90693,1035505.0545095,0
+MKC.US,D,20001129,000000,6.87068,6.96497,6.76223,6.96497,489029.41695083,0
+MKC.US,D,20001130,000000,6.91911,7.2312,6.88168,7.14701,1675897.594448,0
+MKC.US,D,20001201,000000,7.09917,7.17118,7.02757,7.11116,425593.93538651,0
+MKC.US,D,20001204,000000,7.11116,7.15949,7.03856,7.07442,372143.92092609,0
+MKC.US,D,20001205,000000,7.09917,7.09917,6.88168,6.89445,427093.26993143,0
+MKC.US,D,20001206,000000,6.85751,6.88168,6.7134,6.81016,543978.76595617,0
+MKC.US,D,20001207,000000,6.83483,6.90693,6.76223,6.87068,639885.69418667,0
+MKC.US,D,20001208,000000,6.93159,7.01588,6.82324,7.0029,823202.3119069,0
+MKC.US,D,20001211,000000,7.05025,7.05025,6.89445,7.03856,790237.14497642,0
+MKC.US,D,20001212,000000,7.0029,7.0029,6.72597,6.76223,643387.17041684,0
+MKC.US,D,20001213,000000,6.72597,6.95487,6.66595,6.78649,645878.9937548,0
+MKC.US,D,20001214,000000,6.73855,6.82324,6.64228,6.77421,504517.49231724,0
+MKC.US,D,20001215,000000,6.72597,6.78649,6.65387,6.7134,762271.77916814,0
+MKC.US,D,20001218,000000,6.69111,6.77421,6.61762,6.76223,661368.07877411,0
+MKC.US,D,20001219,000000,6.7134,6.93159,6.7134,6.88168,589938.16560932,0
+MKC.US,D,20001220,000000,6.90693,6.96497,6.77421,6.82324,261252.73412238,0
+MKC.US,D,20001221,000000,6.82324,6.89445,6.73855,6.88168,457054.7195076,0
+MKC.US,D,20001222,000000,6.81016,6.83483,6.61762,6.66595,796236.5024619,0
+MKC.US,D,20001226,000000,6.7134,6.93159,6.70231,6.88168,363151.95226812,0
+MKC.US,D,20001227,000000,6.87454,7.09035,6.86147,6.99459,383135.00231063,0
+MKC.US,D,20001228,000000,6.94624,7.24764,6.94624,7.24764,784245.86471407,0
+MKC.US,D,20001229,000000,7.18713,7.28251,6.92297,6.95823,1246308.462567,0
+MKC.US,D,20010102,000000,7.01974,7.22297,7.01974,7.11452,709321.54288936,0
+MKC.US,D,20010103,000000,7.06619,7.12631,6.88563,6.88563,682338.5693452,0
+MKC.US,D,20010104,000000,6.86147,6.86147,6.56959,6.60593,876162.64471459,0
+MKC.US,D,20010105,000000,6.5575,6.7545,6.5575,6.67031,711819.42414468,0
+MKC.US,D,20010108,000000,6.6302,6.94624,6.61762,6.94624,415103.64183651,0
+MKC.US,D,20010109,000000,6.93595,6.94624,6.87454,6.94624,1095448.1467196,0
+MKC.US,D,20010110,000000,6.94624,7.13879,6.92297,7.07828,821208.24744479,0
+MKC.US,D,20010111,000000,7.07828,7.07828,6.7545,6.93595,648885.74006779,0
+MKC.US,D,20010112,000000,6.88563,6.99459,6.80185,6.87454,439579.64724932,0
+MKC.US,D,20010116,000000,6.88563,7.17514,6.88563,7.17514,833200.9044984,0
+MKC.US,D,20010117,000000,7.13879,7.2099,7.11452,7.18713,417599.50378604,0
+MKC.US,D,20010118,000000,7.18713,7.18713,6.85077,6.95823,2017556.0559469,0
+MKC.US,D,20010119,000000,6.94624,6.94624,6.73033,6.85077,723802.99432225,0
+MKC.US,D,20010122,000000,6.80185,6.83928,6.64228,6.76669,723302.20648772,0
+MKC.US,D,20010123,000000,6.76669,6.88563,6.6302,6.88563,566957.45612985,0
+MKC.US,D,20010124,000000,6.86147,6.86147,6.827,6.83928,478546.19097107,0
+MKC.US,D,20010125,000000,6.86147,6.99459,6.86147,6.95823,327684.86547076,0
+MKC.US,D,20010126,000000,6.95823,7.12631,6.95823,7.11452,386628.40131767,0
+MKC.US,D,20010129,000000,7.09481,7.11116,7.01588,7.07016,1120923.7084957,0
+MKC.US,D,20010130,000000,7.07016,7.07016,6.96497,7.03856,551971.17825085,0
+MKC.US,D,20010131,000000,7.03856,7.03856,6.95823,7.03123,329682.96854443,0
+MKC.US,D,20010201,000000,7.03123,7.06173,6.97814,7.05787,326184.52127294,0
+MKC.US,D,20010202,000000,7.05787,7.13097,7.05787,7.11849,619407.91422698,0
+MKC.US,D,20010205,000000,7.12631,7.13879,7.08639,7.13483,207804.73896775,0
+MKC.US,D,20010206,000000,7.13483,7.26408,7.11849,7.22297,438081.32235729,0
+MKC.US,D,20010207,000000,7.22297,7.26408,7.179,7.20554,287723.8136502,0
+MKC.US,D,20010208,000000,7.21416,7.3029,7.13879,7.19732,772257.24627204,0
+MKC.US,D,20010209,000000,7.19732,7.36184,7.17514,7.31935,1604952.3146715,0
+MKC.US,D,20010212,000000,7.35936,7.7588,7.35133,7.6968,1788781.8360609,0
+MKC.US,D,20010213,000000,7.6968,7.6968,7.48723,7.57627,769252.51926484,0
+MKC.US,D,20010214,000000,7.57627,7.57627,7.45722,7.50753,454572.99269856,0
+MKC.US,D,20010215,000000,7.49534,7.52397,7.44068,7.45444,645878.9937548,0
+MKC.US,D,20010216,000000,7.45444,7.58439,7.45444,7.57181,472551.88175005,0
+MKC.US,D,20010220,000000,7.5632,7.73395,7.52397,7.60767,1697379.9790354,0
+MKC.US,D,20010221,000000,7.65412,7.68799,7.65085,7.65085,1087461.7923423,0
+MKC.US,D,20010222,000000,7.61896,7.61896,7.50753,7.54615,822213.86172543,0
+MKC.US,D,20010223,000000,7.54615,7.6145,7.52397,7.5632,394122.0450836,0
+MKC.US,D,20010226,000000,7.57627,7.65896,7.52051,7.59558,520494.23968349,0
+MKC.US,D,20010227,000000,7.58786,7.60341,7.54279,7.5632,374134.95642952,0
+MKC.US,D,20010228,000000,7.54615,7.59182,7.42879,7.58439,1202341.1080702,0
+MKC.US,D,20010301,000000,7.57181,7.63034,7.51625,7.60341,474039.10046027,0
+MKC.US,D,20010302,000000,7.60341,7.75434,7.60341,7.71958,755781.73037705,0
+MKC.US,D,20010305,000000,7.68799,7.71958,7.65412,7.68017,1028518.2564954,0
+MKC.US,D,20010306,000000,7.67165,7.67165,7.44068,7.59182,868665.97198998,0
+MKC.US,D,20010307,000000,7.60341,7.70017,7.58439,7.68462,315202.52676444,0
+MKC.US,D,20010308,000000,7.67165,7.97978,7.67165,7.93183,1480572.1652279,0
+MKC.US,D,20010309,000000,7.93183,8.02305,7.86617,7.97978,404113.57010485,0
+MKC.US,D,20010312,000000,7.99889,8.00691,7.78297,7.78297,639885.69418667,0
+MKC.US,D,20010313,000000,7.78297,7.79595,7.71958,7.79159,801231.25531964,0
+MKC.US,D,20010314,000000,7.79159,7.8318,7.71958,7.73117,669858.24994466,0
+MKC.US,D,20010315,000000,7.73395,7.73395,7.68017,7.71215,479044.95949982,0
+MKC.US,D,20010316,000000,7.69294,7.71958,7.68017,7.71958,696827.08834833,0
+MKC.US,D,20010319,000000,7.71958,7.93579,7.71958,7.8318,2170924.3495785,0
+MKC.US,D,20010320,000000,7.81566,7.81566,7.70503,7.78297,1097945.018322,0
+MKC.US,D,20010321,000000,7.79595,7.81566,7.6968,7.72286,1345711.8187632,0
+MKC.US,D,20010322,000000,7.71958,7.71958,7.47366,7.68799,1244807.1087163,0
+MKC.US,D,20010323,000000,7.68799,7.68799,7.62232,7.65412,1239814.3751644,0
+MKC.US,D,20010326,000000,7.62658,7.81566,7.62658,7.81566,1524536.4907661,0
+MKC.US,D,20010327,000000,7.8318,8.01474,7.8318,7.97621,1822253.8487433,0
+MKC.US,D,20010328,000000,7.97621,7.97978,7.8628,7.92332,634390.15349441,0
+MKC.US,D,20010329,000000,7.94015,8.04712,7.87924,8.03107,653875.44466106,0
+MKC.US,D,20010330,000000,8.1434,8.18509,8.12259,8.13914,2372225.9142676,0
+MKC.US,D,20010402,000000,8.09645,8.19242,8.08486,8.14824,937610.11973416,0
+MKC.US,D,20010403,000000,8.07723,8.11012,8.03494,8.07723,677350.8840577,0
+MKC.US,D,20010404,000000,8.09645,8.18509,8.08486,8.16429,989052.94424487,0
+MKC.US,D,20010405,000000,8.21164,8.23976,8.16805,8.2353,964572.90022048,0
+MKC.US,D,20010406,000000,8.2151,8.26095,8.12259,8.17241,675853.56881857,0
+MKC.US,D,20010409,000000,8.26095,8.32455,8.1434,8.1434,973064.08104392,0
+MKC.US,D,20010410,000000,8.19242,8.23976,8.1434,8.21896,593433.58392213,0
+MKC.US,D,20010411,000000,8.17241,8.17241,7.94015,8.16429,788746.89730753,0
+MKC.US,D,20010412,000000,8.12259,8.13131,8.01474,8.08486,490027.96366122,0
+MKC.US,D,20010416,000000,8.06455,8.13527,7.98859,8.13527,548976.54777258,0
+MKC.US,D,20010417,000000,8.13527,8.16429,7.95996,8.02691,1206838.102052,0
+MKC.US,D,20010418,000000,8.03494,8.1434,7.89182,7.90677,896132.5692695,0
+MKC.US,D,20010419,000000,7.90677,8.11814,7.76693,8.08486,855687.89371358,0
+MKC.US,D,20010420,000000,8.08486,8.08486,7.85646,7.98859,508519.75638194,0
+MKC.US,D,20010423,000000,7.98859,7.98859,7.8531,7.87439,631905.39772669,0
+MKC.US,D,20010424,000000,7.79595,7.92757,7.75434,7.82744,1131419.0503102,0
+MKC.US,D,20010425,000000,7.8531,7.93183,7.80377,7.8628,594926.8605497,0
+MKC.US,D,20010426,000000,7.8831,8.07327,7.87043,7.92757,670860.83526662,0
+MKC.US,D,20010427,000000,7.94015,8.02691,7.91064,7.956,454572.99269856,0
+MKC.US,D,20010430,000000,7.91064,7.91064,7.61896,7.61896,1194352.734387,0
+MKC.US,D,20010501,000000,7.61896,7.61896,7.33906,7.35936,2699905.7314739,0
+MKC.US,D,20010502,000000,7.35936,7.41651,7.07442,7.28627,2283813.6394559,0
+MKC.US,D,20010503,000000,7.23932,7.43731,7.11849,7.36966,1665404.2719393,0
+MKC.US,D,20010504,000000,7.38551,7.40779,7.2312,7.38165,1097448.2690991,0
+MKC.US,D,20010507,000000,7.37788,7.45722,7.34797,7.41265,837703.95639762,0
+MKC.US,D,20010508,000000,7.40779,7.5632,7.33906,7.5632,821713.07389089,0
+MKC.US,D,20010509,000000,7.54279,7.55458,7.49534,7.53516,805221.40354963,0
+MKC.US,D,20010510,000000,7.53516,7.53516,7.44365,7.46158,910119.29078521,0
+MKC.US,D,20010511,000000,7.46158,7.47811,7.36966,7.39036,434586.91369738,0
+MKC.US,D,20010514,000000,7.39036,7.43246,7.31935,7.34351,675352.78098404,0
+MKC.US,D,20010515,000000,7.36669,7.37788,7.32321,7.355,485539.04690248,0
+MKC.US,D,20010516,000000,7.355,7.59895,7.355,7.58439,834705.28730778,0
+MKC.US,D,20010517,000000,7.59895,7.65896,7.49534,7.65896,947095.80865642,0
+MKC.US,D,20010518,000000,7.63034,7.68799,7.55061,7.61896,679847.75566013,0
+MKC.US,D,20010521,000000,7.59895,7.79595,7.59182,7.77515,764763.6025061,0
+MKC.US,D,20010522,000000,7.75434,7.91896,7.71215,7.80813,1103937.3082372,0
+MKC.US,D,20010523,000000,7.80377,7.93183,7.80377,7.91896,598919.02808547,0
+MKC.US,D,20010524,000000,7.89182,7.95996,7.80813,7.87439,2186409.3959863,0
+MKC.US,D,20010525,000000,7.89955,7.91896,7.86617,7.90291,340176.29105312,0
+MKC.US,D,20010529,000000,7.90677,7.90677,7.81566,7.85646,482542.39711841,0
+MKC.US,D,20010530,000000,7.87924,7.96829,7.78297,7.81566,1217829.1834366,0
+MKC.US,D,20010531,000000,7.8531,7.94808,7.80813,7.8318,516004.31327186,0
+MKC.US,D,20010601,000000,7.82744,7.8531,7.77515,7.8531,830202.23540855,0
+MKC.US,D,20010604,000000,7.8628,7.99889,7.8628,7.99245,567450.16674125,0
+MKC.US,D,20010605,000000,7.98859,8.00691,7.9145,7.98859,545476.08119531,0
+MKC.US,D,20010606,000000,7.98859,7.98859,7.91896,7.94015,582940.26141344,0
+MKC.US,D,20010607,000000,7.93183,7.99889,7.93183,7.97978,505518.05833342,0
+MKC.US,D,20010608,000000,7.95996,8.03107,7.93183,7.95194,639384.90635214,0
+MKC.US,D,20010611,000000,7.96829,7.99542,7.94808,7.96442,691339.6248792,0
+MKC.US,D,20010612,000000,7.94808,8.05633,7.94015,8.04712,800231.69895635,0
+MKC.US,D,20010613,000000,8.04712,8.09645,7.97274,7.97621,855687.89371358,0
+MKC.US,D,20010614,000000,7.956,8.00225,7.91896,7.95996,817715.85809066,0
+MKC.US,D,20010615,000000,7.91896,7.99889,7.91896,7.94015,430093.95832707,0
+MKC.US,D,20010618,000000,8.03494,8.03494,7.79595,7.94808,582940.26141344,0
+MKC.US,D,20010619,000000,7.94412,7.94412,7.5632,7.6145,1354204.0092396,0
+MKC.US,D,20010620,000000,7.75434,7.956,7.75434,7.94015,1379180.8024869,0
+MKC.US,D,20010621,000000,7.96442,8.19242,7.956,8.17241,1891690.7070989,0
+MKC.US,D,20010622,000000,8.1434,8.17638,8.08486,8.11814,834201.47051457,0
+MKC.US,D,20010625,000000,8.11814,8.18846,8.11814,8.14824,387634.0155983,0
+MKC.US,D,20010626,000000,8.1434,8.26839,8.11448,8.20054,564468.66175057,0
+MKC.US,D,20010627,000000,8.20054,8.33792,8.19242,8.23976,510507.7629267,0
+MKC.US,D,20010628,000000,8.23976,8.30266,8.2151,8.25343,304210.435727,0
+MKC.US,D,20010629,000000,8.23976,8.34861,8.18509,8.18509,730303.13964226,0
+MKC.US,D,20010702,000000,8.19242,8.28661,8.18074,8.28661,808225.12090394,0
+MKC.US,D,20010703,000000,8.26839,8.57661,8.2566,8.57661,612911.80751854,0
+MKC.US,D,20010705,000000,8.55245,8.59978,8.39605,8.52828,1406149.6408906,0
+MKC.US,D,20010706,000000,8.51223,8.51223,8.45607,8.51223,766764.73453845,0
+MKC.US,D,20010709,000000,8.48519,8.52382,8.45607,8.47212,563951.71946976,0
+MKC.US,D,20010710,000000,8.49916,8.64881,8.47588,8.62366,852684.17635927,0
+MKC.US,D,20010711,000000,8.64881,8.70665,8.57275,8.70665,992548.36255768,0
+MKC.US,D,20010712,000000,8.75806,8.78421,8.6613,8.77975,668858.69358137,0
+MKC.US,D,20010713,000000,8.77975,8.80787,8.68843,8.80025,566457.67794821,0
+MKC.US,D,20010716,000000,8.78421,8.78846,8.68843,8.73192,422101.54603237,0
+MKC.US,D,20010717,000000,8.72706,8.76529,8.51223,8.62732,1220825.8332207,0
+MKC.US,D,20010718,000000,8.62732,8.62732,8.49916,8.54363,1148905.2287502,0
+MKC.US,D,20010719,000000,8.55245,8.56452,8.52045,8.54363,672856.91903451,0
+MKC.US,D,20010720,000000,8.54363,8.56056,8.52382,8.56056,435582.43144909,0
+MKC.US,D,20010723,000000,8.56056,8.56056,8.40378,8.47588,438081.32235729,0
+MKC.US,D,20010724,000000,8.4639,8.4639,8.32019,8.38298,491036.60690053,0
+MKC.US,D,20010725,000000,8.38298,8.38298,8.32019,8.37575,1166385.349273,0
+MKC.US,D,20010726,000000,8.37575,8.37575,8.32455,8.35585,516004.31327186,0
+MKC.US,D,20010727,000000,8.34861,8.36367,8.26095,8.33366,432586.79131792,0
+MKC.US,D,20010730,000000,8.33366,8.33792,8.13131,8.2353,652880.93656224,0
+MKC.US,D,20010731,000000,8.2353,8.32871,8.2353,8.31573,577440.68210961,0
+MKC.US,D,20010801,000000,8.32455,8.32871,8.28661,8.32871,454572.99269856,0
+MKC.US,D,20010802,000000,8.32871,8.32871,8.27988,8.32871,543978.76595617,0
+MKC.US,D,20010803,000000,8.32871,8.32871,8.18509,8.32019,280734.99633036,0
+MKC.US,D,20010806,000000,8.32019,8.32019,8.23976,8.24412,195306.24581515,0
+MKC.US,D,20010807,000000,8.26095,8.30702,8.17241,8.26839,382632.19517031,0
+MKC.US,D,20010808,000000,8.28661,8.30702,8.23105,8.26095,202300.11139945,0
+MKC.US,D,20010809,000000,8.30702,8.30702,8.23105,8.27562,702826.44583381,0
+MKC.US,D,20010810,000000,8.28661,8.29889,8.2353,8.27562,702324.64834639,0
+MKC.US,D,20010813,000000,8.29889,8.32871,8.26839,8.32871,476543.03963294,0
+MKC.US,D,20010814,000000,8.32871,8.32871,8.30702,8.32871,625894.93405939,0
+MKC.US,D,20010815,000000,8.32871,8.32871,8.23976,8.29889,355663.35676664,0
+MKC.US,D,20010816,000000,8.29889,8.42507,8.27988,8.42507,1594971.895832,0
+MKC.US,D,20010817,000000,8.42507,8.44399,8.39605,8.42071,764763.6025061,0
+MKC.US,D,20010820,000000,8.40378,8.45607,8.40378,8.44399,387634.0155983,0
+MKC.US,D,20010821,000000,8.44399,8.47212,8.38298,8.40724,706317.82553505,0
+MKC.US,D,20010822,000000,8.41596,8.47212,8.38783,8.45221,622896.26496955,0
+MKC.US,D,20010823,000000,8.47212,8.47212,8.44399,8.47212,380136.33322078,0
+MKC.US,D,20010824,000000,8.4639,8.56888,8.44775,8.55245,696325.2908609,0
+MKC.US,D,20010827,000000,8.55245,8.89652,8.55245,8.88434,1902673.7112602,0
+MKC.US,D,20010828,000000,8.85205,8.89652,8.73627,8.76876,730303.13964226,0
+MKC.US,D,20010829,000000,8.74984,8.76142,8.68843,8.74984,486534.56465419,0
+MKC.US,D,20010830,000000,8.74984,8.85205,8.67288,8.72706,295711.17768043,0
+MKC.US,D,20010831,000000,8.72706,8.80401,8.68843,8.80401,351665.13131351,0
+MKC.US,D,20010904,000000,8.80401,9.00913,8.80025,8.95159,805723.20103705,0
+MKC.US,D,20010905,000000,8.97209,8.97962,8.84473,8.95932,1537019.8391253,0
+MKC.US,D,20010906,000000,8.93367,8.95932,8.84473,8.95159,367152.19702704,0
+MKC.US,D,20010907,000000,8.94397,8.94882,8.82442,8.84175,902137.98467233,0
+MKC.US,D,20010910,000000,8.82442,8.90504,8.76529,8.82442,504517.49231724,0
+MKC.US,D,20010917,000000,8.80401,8.80401,8.37862,8.40378,1463092.0447051,0
+MKC.US,D,20010918,000000,8.42507,8.4329,8.34861,8.41596,914123.57415569,0
+MKC.US,D,20010919,000000,8.4639,8.52045,7.65412,7.93183,4132540.5870327,0
+MKC.US,D,20010920,000000,7.93183,8.08832,7.93183,7.96829,1994088.6937733,0
+MKC.US,D,20010921,000000,7.91896,8.02305,7.8318,7.96442,1501558.8102452,0
+MKC.US,D,20010924,000000,7.99542,8.23976,7.99542,8.17241,578943.04561321,0
+MKC.US,D,20010925,000000,8.17241,8.49282,8.15221,8.30702,1079964.1099647,0
+MKC.US,D,20010926,000000,8.35585,8.47588,8.26839,8.4329,568453.7617161,0
+MKC.US,D,20010927,000000,8.51223,8.98348,8.51223,8.97209,1193353.1780237,0
+MKC.US,D,20010928,000000,8.98348,9.04073,8.74984,8.96377,1298252.0749122,0
+MKC.US,D,20011001,000000,8.98348,8.98348,8.77658,8.85582,897637.96173178,0
+MKC.US,D,20011002,000000,8.86354,8.88434,8.70052,8.84175,699330.01786811,0
+MKC.US,D,20011003,000000,8.81659,9.10887,8.68843,8.89652,2473132.6436202,0
+MKC.US,D,20011004,000000,8.91782,8.91782,8.69556,8.70665,926112.19259773,0
+MKC.US,D,20011005,000000,8.70665,8.87235,8.67288,8.81659,946588.96290453,0
+MKC.US,D,20011008,000000,8.80787,8.82006,8.6924,8.82006,838202.72492638,0
+MKC.US,D,20011009,000000,8.82006,8.90504,8.74122,8.8674,1289766.9520062,0
+MKC.US,D,20011010,000000,8.8674,8.96377,8.81659,8.93367,675853.56881857,0
+MKC.US,D,20011011,000000,8.94109,8.94397,8.85582,8.90949,1290765.4987166,0
+MKC.US,D,20011012,000000,8.89652,8.91346,8.77658,8.82868,659374.01431201,0
+MKC.US,D,20011015,000000,8.7959,8.7959,8.67288,8.68546,855186.09622615,0
+MKC.US,D,20011016,000000,8.68546,8.82442,8.68546,8.80025,829702.45722691,0
+MKC.US,D,20011017,000000,8.82868,8.82868,8.61187,8.68546,1080465.9074521,0
+MKC.US,D,20011018,000000,8.71854,8.71854,8.61187,8.66952,471545.25781652,0
+MKC.US,D,20011019,000000,8.65297,8.74984,8.62366,8.71507,414600.83469619,0
+MKC.US,D,20011022,000000,8.72706,8.80787,8.72706,8.78846,459058.88049863,0
+MKC.US,D,20011023,000000,8.78846,8.85582,8.76142,8.84859,652378.12942193,0
+MKC.US,D,20011024,000000,8.85582,8.87621,8.78846,8.80401,737283.87973897,0
+MKC.US,D,20011025,000000,8.70665,8.71507,8.62366,8.70052,445074.1782887,0
+MKC.US,D,20011026,000000,8.68149,8.74984,8.6613,8.7227,259751.38027167,0
+MKC.US,D,20011029,000000,8.68843,8.70052,8.57988,8.6192,359162.81369102,0
+MKC.US,D,20011030,000000,8.57275,8.61187,8.37862,8.44062,684847.55678233,0
+MKC.US,D,20011031,000000,8.4639,8.60751,8.45607,8.56452,1392667.745821,0
+MKC.US,D,20011101,000000,8.55245,8.65297,8.54809,8.58473,535983.32470279,0
+MKC.US,D,20011102,000000,8.58473,8.68843,8.55245,8.59256,551971.17825085,0
+MKC.US,D,20011105,000000,8.58473,8.80787,8.58473,8.78846,518006.4549571,0
+MKC.US,D,20011106,000000,8.80401,8.84175,8.74122,8.84175,449069.37478315,0
+MKC.US,D,20011107,000000,8.80787,8.88434,8.76142,8.81175,652378.12942193,0
+MKC.US,D,20011108,000000,8.8369,8.84859,8.67724,8.70052,601419.93829947,0
+MKC.US,D,20011109,000000,8.65297,8.65297,8.44062,8.44399,1221328.640361,0
+MKC.US,D,20011112,000000,8.51223,8.52382,8.40724,8.44775,508519.75638194,0
+MKC.US,D,20011113,000000,8.46004,8.50392,8.39992,8.44775,739792.86717609,0
+MKC.US,D,20011114,000000,8.4639,8.58473,8.42894,8.44399,630396.97630574,0
+MKC.US,D,20011115,000000,8.4639,8.50392,8.32019,8.33792,632398.10833809,0
+MKC.US,D,20011116,000000,8.33792,8.36753,8.27988,8.29889,875164.0980042,0
+MKC.US,D,20011119,000000,8.30702,8.33792,8.23976,8.27988,478046.41278942,0
+MKC.US,D,20011120,000000,8.28661,8.37862,8.26492,8.34861,647882.14509294,0
+MKC.US,D,20011121,000000,8.33792,8.4953,8.33792,8.39992,509018.5249107,0
+MKC.US,D,20011123,000000,8.38783,8.38783,8.31127,8.32019,386132.66174759,0
+MKC.US,D,20011126,000000,8.32019,8.42507,8.32019,8.32019,716315.40847366,0
+MKC.US,D,20011127,000000,8.29889,8.30702,8.20054,8.23105,721805.90090148,0
+MKC.US,D,20011128,000000,8.24897,8.41596,8.24897,8.34188,754776.11609642,0
+MKC.US,D,20011129,000000,8.35585,8.48519,8.33792,8.44399,585939.94015618,0
+MKC.US,D,20011130,000000,8.43626,8.52828,8.41596,8.41596,777756.82557588,0
+MKC.US,D,20011203,000000,8.41596,8.4329,8.32455,8.33366,494029.21807303,0
+MKC.US,D,20011204,000000,8.33792,8.34861,8.23976,8.27562,375145.61897461,0
+MKC.US,D,20011205,000000,8.27225,8.30702,8.23976,8.26095,636394.31448543,0
+MKC.US,D,20011206,000000,8.26095,8.26839,7.92757,7.97274,1134916.4879288,0
+MKC.US,D,20011207,000000,7.96829,8.10338,7.96829,8.02691,616910.03297167,0
+MKC.US,D,20011210,000000,8.02305,8.08486,7.94015,7.99245,721319.24820743,0
+MKC.US,D,20011211,000000,8.07327,8.10714,8.00225,8.03494,582435.43496734,0
+MKC.US,D,20011212,000000,8.08486,8.16043,8.06455,8.09209,1229818.8115316,0
+MKC.US,D,20011213,000000,8.08486,8.18074,8.02305,8.07723,2129959.7027831,0
+MKC.US,D,20011214,000000,8.09209,8.17241,8.08832,8.11814,524998.30123562,0
+MKC.US,D,20011217,000000,8.10714,8.11448,8.06891,8.10338,1973105.0777147,0
+MKC.US,D,20011218,000000,8.12259,8.13914,8.08832,8.12259,1774299.3749752,0
+MKC.US,D,20011219,000000,8.12259,8.41596,8.11448,8.37575,1768310.1140185,0
+MKC.US,D,20011220,000000,8.41596,8.42507,8.1434,8.18074,1264286.3419656,0
+MKC.US,D,20011221,000000,8.17638,8.35585,8.17638,8.26839,830702.01359019,0
+MKC.US,D,20011224,000000,8.27988,8.40724,8.26095,8.34861,290220.68525262,0
+MKC.US,D,20011226,000000,8.35585,8.37575,8.24897,8.36367,368146.70512586,0
+MKC.US,D,20011227,000000,8.4121,8.51223,8.4121,8.49282,584936.34518134,0
+MKC.US,D,20011228,000000,8.52045,8.53154,8.42071,8.48024,841191.2974873,0
+MKC.US,D,20011231,000000,8.43626,8.43626,8.2566,8.2566,783248.32765658,0
+MKC.US,D,20020102,000000,8.20688,8.29107,8.1434,8.29107,1705364.314107,0
+MKC.US,D,20020103,000000,8.26095,8.29107,8.2566,8.27225,1640424.4497332,0
+MKC.US,D,20020104,000000,8.26095,8.29107,8.26095,8.26492,1073471.032215,0
+MKC.US,D,20020107,000000,8.26095,8.28324,8.25343,8.28324,1107437.7748145,0
+MKC.US,D,20020108,000000,8.26839,8.29889,8.2566,8.26839,621900.74721783,0
+MKC.US,D,20020109,000000,8.29107,8.32871,8.26492,8.29889,1095448.1467196,0
+MKC.US,D,20020110,000000,8.27988,8.38298,8.27988,8.37575,877657.94064794,0
+MKC.US,D,20020111,000000,8.36367,8.46766,8.36367,8.42894,876658.38428466,0
+MKC.US,D,20020114,000000,8.45607,8.48519,8.39605,8.39605,1058480.7157244,0
+MKC.US,D,20020115,000000,8.42071,8.48856,8.37862,8.42071,754776.11609642,0
+MKC.US,D,20020116,000000,8.39605,8.45607,8.37862,8.38783,838202.72492638,0
+MKC.US,D,20020117,000000,8.38783,8.45607,8.37862,8.45607,809221.64830854,0
+MKC.US,D,20020118,000000,8.44775,8.45607,8.38298,8.40724,288722.36036059,0
+MKC.US,D,20020122,000000,8.43626,8.45607,8.37862,8.40724,912126.48073492,0
+MKC.US,D,20020123,000000,8.44062,8.47588,8.37862,8.44399,1487571.0790767,0
+MKC.US,D,20020124,000000,8.40724,8.40724,8.37862,8.38783,585441.17162744,0
+MKC.US,D,20020125,000000,8.37862,8.45607,8.37575,8.40378,1526039.8639225,0
+MKC.US,D,20020128,000000,8.42071,8.46004,8.39992,8.45221,1064484.1118214,0
+MKC.US,D,20020129,000000,8.42894,8.52382,8.42894,8.49916,719308.01964615,0
+MKC.US,D,20020130,000000,8.49916,8.66952,8.4953,8.66952,1512553.9302413,0
+MKC.US,D,20020131,000000,8.63564,8.7536,8.61533,8.6924,644881.4566973,0
+MKC.US,D,20020201,000000,8.6924,8.7536,8.65733,8.71061,650370.93947222,0
+MKC.US,D,20020204,000000,8.71061,8.76876,8.63564,8.7536,815722.80328145,0
+MKC.US,D,20020205,000000,8.73627,8.92514,8.73627,8.91782,800732.48679088,0
+MKC.US,D,20020206,000000,8.93713,8.93713,8.76142,8.8882,791245.78821573,0
+MKC.US,D,20020207,000000,8.87235,8.94109,8.80025,8.90039,1141908.3342073,0
+MKC.US,D,20020208,000000,8.89652,8.96377,8.89216,8.96377,837201.14925731,0
+MKC.US,D,20020211,000000,8.95159,8.96377,8.91346,8.95932,683840.93284879,0
+MKC.US,D,20020212,000000,8.91346,9.00527,8.83254,8.97962,1514550.0140093,0
+MKC.US,D,20020213,000000,8.94882,9.08857,8.94882,9.05618,652880.93656224,0
+MKC.US,D,20020214,000000,9.05618,9.17682,9.00913,9.04806,621900.74721783,0
+MKC.US,D,20020215,000000,9.04806,9.21732,9.02192,9.14869,484039.71235755,0
+MKC.US,D,20020219,000000,9.14473,9.16404,9.02904,9.15919,724305.80146257,0
+MKC.US,D,20020220,000000,9.18484,9.39115,9.17682,9.37639,1421641.7548686,0
+MKC.US,D,20020221,000000,9.37936,9.51119,9.35193,9.39511,1110435.4342515,0
+MKC.US,D,20020222,000000,9.39511,9.64886,9.35193,9.61915,1301749.5125308,0
+MKC.US,D,20020225,000000,9.61915,9.74989,9.58647,9.64886,1464103.7169031,0
+MKC.US,D,20020226,000000,9.61419,9.61419,9.25338,9.31429,2613490.550083,0
+MKC.US,D,20020227,000000,9.30646,9.62707,9.24466,9.54586,2168927.2561577,0
+MKC.US,D,20020228,000000,9.55774,9.66867,9.55774,9.635,1517544.6444875,0
+MKC.US,D,20020301,000000,9.635,9.66867,9.60826,9.64886,944093.100955,0
+MKC.US,D,20020304,000000,9.68847,9.6964,9.44086,9.4795,1507057.3798962,0
+MKC.US,D,20020305,000000,9.4795,9.4795,9.28963,9.30251,824708.71402207,0
+MKC.US,D,20020306,000000,9.37936,9.37936,9.19703,9.26309,981563.3390905,0
+MKC.US,D,20020307,000000,9.31726,9.34202,8.99666,9.13225,1913669.8409092,0
+MKC.US,D,20020308,000000,9.21732,9.24179,9.05618,9.14077,712815.95154928,0
+MKC.US,D,20020311,000000,9.12551,9.16404,8.99666,9.12839,644881.4566973,0
+MKC.US,D,20020312,000000,9.12839,9.26309,9.04459,9.26309,998544.69108449,0
+MKC.US,D,20020313,000000,9.25338,9.26725,9.15592,9.16791,426096.74252683,0
+MKC.US,D,20020314,000000,9.20574,9.35193,9.20574,9.29845,562456.4235364,0
+MKC.US,D,20020315,000000,9.33489,9.59835,9.32211,9.52307,1666905.62579,0
+MKC.US,D,20020318,000000,9.56962,9.68055,9.52307,9.64886,1661408.065792,0
+MKC.US,D,20020319,000000,9.6964,9.85289,9.50128,9.60826,2378224.2621001,0
+MKC.US,D,20020320,000000,9.59043,9.78555,9.59043,9.69244,1578479.2158378,0
+MKC.US,D,20020321,000000,9.74295,9.75682,9.64094,9.70532,820215.75865175,0
+MKC.US,D,20020322,000000,9.70532,10.0153,9.64886,9.9717,1874707.3357991,0
+MKC.US,D,20020325,000000,9.9717,10.0114,9.91826,9.9717,1002539.8875789,0
+MKC.US,D,20020326,000000,10.0064,10.1342,9.99946,10.0738,922612.73567335,0
+MKC.US,D,20020327,000000,10.0738,10.1679,9.99448,10.1005,1136909.5427379,0
+MKC.US,D,20020328,000000,10.1213,10.1342,10.0936,10.1005,406613.47066596,0
+MKC.US,D,20020401,000000,10.1005,10.1005,9.98563,10.0738,791743.54709159,0
+MKC.US,D,20020402,000000,9.97767,10.2521,9.97767,10.2521,984556.95991589,0
+MKC.US,D,20020403,000000,10.2015,10.2471,10.0976,10.153,822213.86172543,0
+MKC.US,D,20020404,000000,10.1134,10.1965,10.0778,10.1213,932100.4439014,0
+MKC.US,D,20020405,000000,10.1213,10.1213,10.0352,10.055,1220825.8332207,0
+MKC.US,D,20020408,000000,10.0668,10.369,10.0153,10.3352,1484573.4196397,0
+MKC.US,D,20020409,000000,10.2391,10.3085,10.1877,10.2263,858180.72670443,0
+MKC.US,D,20020410,000000,10.153,10.2144,10.0738,10.1877,933351.40383484,0
+MKC.US,D,20020411,000000,10.1877,10.6442,10.1877,10.6383,1052494.4837266,0
+MKC.US,D,20020412,000000,10.5868,10.768,10.4789,10.5501,1187361.8977614,0
+MKC.US,D,20020415,000000,10.5551,10.665,10.3313,10.4016,598680.75000291,0
+MKC.US,D,20020416,000000,10.4491,10.5789,10.3313,10.5185,503516.92630107,0
+MKC.US,D,20020417,000000,10.4907,10.4947,10.2837,10.369,533488.47240617,0
+MKC.US,D,20020418,000000,10.3085,10.3313,10.0352,10.1837,945847.87768166,0
+MKC.US,D,20020419,000000,10.2263,10.2521,10.1461,10.153,384883.72111993,0
+MKC.US,D,20020422,000000,10.1926,10.2391,10.0856,10.1292,372143.92092609,0
+MKC.US,D,20020423,000000,10.1679,10.2669,9.87468,10.0668,670105.61490325,0
+MKC.US,D,20020424,000000,10.0668,10.1054,9.84992,9.91826,661620.49199716,0
+MKC.US,D,20020425,000000,9.93807,9.9717,9.7994,9.85685,696827.08834833,0
+MKC.US,D,20020426,000000,9.93807,10.055,9.86378,9.96085,821456.62205627,0
+MKC.US,D,20020429,000000,10.0628,10.0628,9.96085,10.05,664113.32498801,0
+MKC.US,D,20020430,000000,10.047,10.1639,10.0064,10.1292,1240309.1050815,0
+MKC.US,D,20020501,000000,10.153,10.369,10.0738,10.3045,606671.14299182,0
+MKC.US,D,20020502,000000,10.3016,10.4372,10.2976,10.3491,1433127.5661703,0
+MKC.US,D,20020503,000000,10.4372,10.5105,10.3016,10.4134,558213.86208335,0
+MKC.US,D,20020506,000000,10.4164,10.5581,10.3085,10.3491,322440.72834865,0
+MKC.US,D,20020507,000000,10.369,10.4096,10.055,10.1679,720061.22070374,0
+MKC.US,D,20020508,000000,10.6254,10.6562,9.9717,10.156,728561.48840322,0
+MKC.US,D,20020509,000000,10.0738,10.1926,9.95588,10.0352,729555.99650204,0
+MKC.US,D,20020510,000000,10.1213,10.1718,9.84002,10.0352,782004.43529338,0
+MKC.US,D,20020513,000000,10.0352,10.1292,9.9341,10.1292,610416.9552219,0
+MKC.US,D,20020514,000000,10.2303,10.3085,10.0816,10.3085,1016275.2055245,0
+MKC.US,D,20020515,000000,10.2144,10.2431,10.0936,10.1213,806980.21888784,0
+MKC.US,D,20020516,000000,10.1164,10.153,10.0302,10.0738,862174.913546,0
+MKC.US,D,20020517,000000,10.1718,10.1718,10.0352,10.156,505022.31876334,0
+MKC.US,D,20020520,000000,10.156,10.2144,10.1134,10.1292,980567.82133878,0
+MKC.US,D,20020521,000000,10.1599,10.2193,10.1342,10.1877,605658.46114094,0
+MKC.US,D,20020522,000000,10.1342,10.369,10.1342,10.3462,646135.44558942,0
+MKC.US,D,20020523,000000,10.4254,10.4828,10.3085,10.4828,820962.90179199,0
+MKC.US,D,20020524,000000,10.4828,10.5185,10.4096,10.4571,533488.47240617,0
+MKC.US,D,20020528,000000,10.4096,10.4096,10.2669,10.3808,473794.76446035,0
+MKC.US,D,20020529,000000,10.3085,10.4868,10.3085,10.462,543470.91055139,0
+MKC.US,D,20020530,000000,10.3888,10.6066,10.3491,10.3888,836950.75534004,0
+MKC.US,D,20020531,000000,10.3888,10.5501,10.369,10.3718,497778.05926178,0
+MKC.US,D,20020603,000000,10.4491,10.4491,10.2352,10.369,558967.06314095,0
+MKC.US,D,20020604,000000,10.3491,10.3491,10.2589,10.2788,613157.15317134,0
+MKC.US,D,20020605,000000,10.1926,10.5264,10.1837,10.5145,503772.3684828,0
+MKC.US,D,20020606,000000,10.4709,10.4947,10.2669,10.3085,430832.01459126,0
+MKC.US,D,20020607,000000,10.2352,10.3491,10.2015,10.3174,432340.43601222,0
+MKC.US,D,20020610,000000,10.3888,10.567,10.3888,10.4789,371638.0848271,0
+MKC.US,D,20020611,000000,10.5105,10.5105,10.1718,10.2391,794735.14861119,0
+MKC.US,D,20020612,000000,10.1926,10.3085,10.0816,10.153,504761.82831716,0
+MKC.US,D,20020613,000000,10.1926,10.1926,9.98165,9.98165,697081.52087717,0
+MKC.US,D,20020614,000000,9.98165,9.98165,9.67758,9.85685,757771.75622758,0
+MKC.US,D,20020617,000000,9.95588,10.153,9.91826,10.1134,441326.34675284,0
+MKC.US,D,20020618,000000,10.1926,10.2521,10.0738,10.1134,724804.56999132,0
+MKC.US,D,20020619,000000,9.87468,9.9717,9.6964,9.83506,2335016.1665783,0
+MKC.US,D,20020620,000000,9.9341,10.5719,9.91826,10.5244,1291516.6804684,0
+MKC.US,D,20020621,000000,10.5501,10.665,10.369,10.5501,1501057.0127578,0
+MKC.US,D,20020624,000000,10.5343,10.5461,10.1926,10.2709,794488.79330549,0
+MKC.US,D,20020625,000000,10.2936,10.4709,10.058,10.1005,964076.15099751,0
+MKC.US,D,20020626,000000,10.0391,10.3718,9.95588,10.3085,531489.3596796,0
+MKC.US,D,20020627,000000,10.2352,10.3085,9.87072,9.96981,3119765.8480855,0
+MKC.US,D,20020628,000000,9.96981,10.2431,9.94599,10.2144,1384665.2369974,0
+MKC.US,D,20020701,000000,10.1926,10.2936,10.0738,10.2263,841445.73001614,0
+MKC.US,D,20020702,000000,10.2748,10.2748,9.91826,9.96085,498273.79883185,0
+MKC.US,D,20020703,000000,9.99448,10.0976,9.87468,10.0302,709819.30176522,0
+MKC.US,D,20020705,000000,9.95588,10.2144,9.91826,10.1965,248754.24096978,0
+MKC.US,D,20020708,000000,10.1134,10.156,9.9341,9.95588,776007.09711369,0
+MKC.US,D,20020709,000000,9.91826,9.99946,9.77465,9.77861,678595.7860738,0
+MKC.US,D,20020710,000000,9.6964,9.7994,9.52307,9.64094,1867212.6823802,0
+MKC.US,D,20020711,000000,9.5617,9.61915,9.4795,9.53397,1066727.560548,0
+MKC.US,D,20020712,000000,9.53397,9.64886,9.34598,9.39115,847692.45246021,0
+MKC.US,D,20020715,000000,9.39511,9.4686,9.13641,9.40798,759520.47503688,0
+MKC.US,D,20020716,000000,9.34202,9.46563,9.04459,9.14473,927609.50783687,0
+MKC.US,D,20020717,000000,9.20574,9.35193,9.16404,9.23011,1270284.6897982,0
+MKC.US,D,20020718,000000,9.23011,9.2721,8.72706,8.84175,991047.00870698,0
+MKC.US,D,20020719,000000,8.78846,8.78846,8.21164,8.38783,1886189.1084893,0
+MKC.US,D,20020722,000000,8.38783,8.60404,8.22283,8.50837,1770304.1784807,0
+MKC.US,D,20020723,000000,8.44775,8.80787,8.44775,8.67724,1507556.148425,0
+MKC.US,D,20020724,000000,8.59702,9.00527,8.47212,8.9924,1223829.5505749,0
+MKC.US,D,20020725,000000,9.09293,9.53793,9.06391,9.37936,1401645.5793385,0
+MKC.US,D,20020726,000000,9.28963,9.31726,9.01756,9.06391,1224828.0972853,0
+MKC.US,D,20020729,000000,9.16404,9.30646,9.12551,9.21346,1312238.796428,0
+MKC.US,D,20020730,000000,9.14473,9.14473,8.84473,8.9298,1344213.4938712,0
+MKC.US,D,20020731,000000,8.90504,9.12551,8.90504,9.02578,1547266.8063282,0
+MKC.US,D,20020801,000000,8.92514,9.24466,8.92514,9.15592,1605713.5929522,0
+MKC.US,D,20020802,000000,9.15592,9.24862,8.89216,9.01409,772505.62088352,0
+MKC.US,D,20020805,000000,8.96377,9.06044,8.73192,8.80025,350415.18103296,0
+MKC.US,D,20020806,000000,8.80025,8.94397,8.76876,8.82442,754032.00191486,0
+MKC.US,D,20020807,000000,8.96377,8.96377,8.78846,8.94109,551723.81329226,0
+MKC.US,D,20020808,000000,8.85582,9.04459,8.85582,9.02904,788245.0998201,0
+MKC.US,D,20020809,000000,9.02904,9.10085,8.86354,8.98348,416350.56315838,0
+MKC.US,D,20020812,000000,8.72706,9.06391,8.72706,8.94397,624153.28282034,0
+MKC.US,D,20020813,000000,8.84473,8.93367,8.7227,8.76142,681348.09985795,0
+MKC.US,D,20020814,000000,8.76142,9.06044,8.76142,9.04459,804985.14477285,0
+MKC.US,D,20020816,000000,8.98348,9.09293,8.96377,9.02578,511261.97363717,0
+MKC.US,D,20020819,000000,9.02904,9.20574,9.00913,9.10887,849444.20022819,0
+MKC.US,D,20020820,000000,9.06391,9.09689,8.82442,8.86354,902635.7435482,0
+MKC.US,D,20020821,000000,8.90504,9.02904,8.80787,8.97209,1110687.8474746,0
+MKC.US,D,20020822,000000,9.07273,9.22614,9.02578,9.16404,754274.31860899,0
+MKC.US,D,20020823,000000,9.12551,9.24179,9.12551,9.18118,702826.44583381,0
+MKC.US,D,20020826,000000,9.20574,9.24466,9.15919,9.1887,533236.05918311,0
+MKC.US,D,20020827,000000,9.2721,9.28082,9.08412,9.12839,626151.38589401,0
+MKC.US,D,20020828,000000,9.03677,9.12551,9.03281,9.06391,320439.5963163,0
+MKC.US,D,20020829,000000,8.98348,9.24862,8.90504,9.20574,886652.93826459,0
+MKC.US,D,20020830,000000,9.14473,9.29845,9.14473,9.18484,581191.54260415,0
+MKC.US,D,20020903,000000,9.08412,9.15265,8.8882,9.03281,617162.44619472,0
+MKC.US,D,20020904,000000,9.00527,9.14473,8.97962,9.14077,448324.25094871,0
+MKC.US,D,20020905,000000,9.11758,9.18118,9.01409,9.01409,722301.64047155,0
+MKC.US,D,20020906,000000,9.04459,9.12839,9.02904,9.06391,657626.3051556,0
+MKC.US,D,20020909,000000,8.76876,9.05618,8.75806,8.91782,1137407.3016138,0
+MKC.US,D,20020910,000000,8.88434,9.00527,8.79242,8.96377,767015.12845571,0
+MKC.US,D,20020911,000000,9.00527,9.03677,8.92168,8.94397,287223.02581566,0
+MKC.US,D,20020912,000000,8.85582,8.90504,8.76876,8.80401,573950.31206126,0
+MKC.US,D,20020913,000000,8.80401,8.97537,8.72706,8.92168,472302.49748568,0
+MKC.US,D,20020917,000000,9.12551,9.15592,8.96773,9.00913,633386.55851955,0
+MKC.US,D,20020918,000000,8.96773,9.02192,8.80025,8.96377,402620.29347729,0
+MKC.US,D,20020919,000000,9.03677,9.03677,8.85582,8.92514,668353.86713527,0
+MKC.US,D,20020920,000000,9.12551,9.14869,9.01409,9.07273,2756357.4439828,0
+MKC.US,D,20020923,000000,8.98348,9.11758,8.98348,9.03281,939850.53950196,0
+MKC.US,D,20020924,000000,8.95932,8.9924,8.84859,8.96377,481045.08187927,0
+MKC.US,D,20020925,000000,8.96377,9.12551,8.79242,9.06044,1831745.5955829,0
+MKC.US,D,20020926,000000,9.10887,9.50128,9.09293,9.49732,786004.6800523,0
+MKC.US,D,20020927,000000,9.44483,9.44483,9.23684,9.31726,814219.43012495,0
+MKC.US,D,20020930,000000,9.24466,9.25338,8.90949,9.08412,1378430.630388,0
+MKC.US,D,20021001,000000,9.12551,9.52307,9.12106,9.46563,936604.50545352,0
+MKC.US,D,20021002,000000,9.56566,9.56566,9.04806,9.04806,874409.88729372,0
+MKC.US,D,20021003,000000,9.14077,9.4686,9.14077,9.42899,888900.42560264,0
+MKC.US,D,20021004,000000,9.42899,9.48445,9.33677,9.42899,794488.79330549,0
+MKC.US,D,20021007,000000,9.46563,9.5825,9.42503,9.45275,603179.76329057,0
+MKC.US,D,20021008,000000,9.50624,9.67362,9.46563,9.58647,1128669.7654847,0
+MKC.US,D,20021009,000000,9.58647,9.74989,9.58647,9.61915,2122466.0590172,0
+MKC.US,D,20021010,000000,9.64094,9.72017,9.36461,9.36461,2383215.9859992,0
+MKC.US,D,20021011,000000,9.50624,9.60826,9.36461,9.57358,860923.95361255,0
+MKC.US,D,20021014,000000,9.57358,9.67758,9.52902,9.61915,596178.83013604,0
+MKC.US,D,20021015,000000,9.80634,9.87468,9.72413,9.76474,1008036.4379241,0
+MKC.US,D,20021016,000000,9.75385,9.80634,9.53793,9.5617,924863.25197007,0
+MKC.US,D,20021017,000000,9.56566,9.6449,9.48445,9.56566,922107.90922725,0
+MKC.US,D,20021018,000000,9.56566,9.5825,9.46563,9.52307,720562.00853828,0
+MKC.US,D,20021021,000000,9.48445,9.61915,9.46266,9.55774,1207095.5635396,0
+MKC.US,D,20021022,000000,9.56566,9.56566,9.32697,9.35579,995795.40625901,0
+MKC.US,D,20021023,000000,9.40402,9.40402,8.94397,8.94397,2658957.2391247,0
+MKC.US,D,20021024,000000,9.20574,9.20574,8.68546,8.69556,1928150.2826893,0
+MKC.US,D,20021025,000000,8.69556,9.02192,8.69556,8.90949,968572.1353265,0
+MKC.US,D,20021028,000000,8.96773,8.96773,8.48024,8.48856,1128417.3522617,0
+MKC.US,D,20021029,000000,8.54809,8.73192,8.48024,8.64881,948090.31675524,0
+MKC.US,D,20021030,000000,8.65297,8.76529,8.55631,8.59978,846189.07930372,0
+MKC.US,D,20021031,000000,8.68843,8.96773,8.68843,8.86354,2183909.4954251,0
+MKC.US,D,20021101,000000,8.8674,8.8882,8.76529,8.80025,1635184.3512227,0
+MKC.US,D,20021104,000000,8.88434,8.94882,8.7536,8.81659,937610.11973416,0
+MKC.US,D,20021105,000000,8.81175,8.9298,8.78421,8.87235,1093210.7559104,0
+MKC.US,D,20021106,000000,8.8882,8.9298,8.81659,8.84859,795730.66636291,0
+MKC.US,D,20021107,000000,8.90949,8.97537,8.87235,8.96773,691081.1537388,0
+MKC.US,D,20021108,000000,9.36461,9.36461,9.05192,9.08412,1282767.0285046,0
+MKC.US,D,20021111,000000,9.18484,9.24466,9.08412,9.24466,1210088.1747121,0
+MKC.US,D,20021112,000000,9.24466,9.36461,9.12551,9.20099,973819.30140729,0
+MKC.US,D,20021113,000000,9.14473,9.52703,9.12839,9.39115,798976.70041134,0
+MKC.US,D,20021114,000000,9.44483,9.54586,9.42503,9.45275,613913.38318761,0
+MKC.US,D,20021115,000000,9.46563,9.738,9.46563,9.62311,678351.45007388,0
+MKC.US,D,20021118,000000,9.60528,9.64094,9.37936,9.43691,882153.92497693,0
+MKC.US,D,20021119,000000,9.48445,9.51515,9.39511,9.48445,520253.94229515,0
+MKC.US,D,20021120,000000,9.56566,9.57358,9.32697,9.55378,693085.31472982,0
+MKC.US,D,20021121,000000,9.55774,9.62311,9.32697,9.34896,985302.08375033,0
+MKC.US,D,20021122,000000,9.32697,9.58647,9.2721,9.40402,975566.0009108,0
+MKC.US,D,20021125,000000,9.33489,9.60528,9.33489,9.52703,641141.70238457,0
+MKC.US,D,20021126,000000,9.52307,9.60231,9.48445,9.56566,694331.2263988,0
+MKC.US,D,20021127,000000,9.52703,9.65679,9.34896,9.48445,869914.91261763,0
+MKC.US,D,20021129,000000,9.58647,9.58647,9.41314,9.4795,252262.7847702,0
+MKC.US,D,20021202,000000,9.56566,9.5825,9.24179,9.35975,702576.05191654,0
+MKC.US,D,20021203,000000,9.30251,9.52307,9.30251,9.42899,712815.95154928,0
+MKC.US,D,20021204,000000,9.36461,9.57854,9.36461,9.42899,537737.09177656,0
+MKC.US,D,20021205,000000,9.43691,9.50624,9.35193,9.38322,549473.29699554,0
+MKC.US,D,20021206,000000,9.31726,9.47752,9.19257,9.30646,966574.03225283,0
+MKC.US,D,20021209,000000,9.26309,9.36461,9.21049,9.30646,1560253.9714807,0
+MKC.US,D,20021210,000000,9.34598,9.54586,9.31042,9.49732,743283.23722444,0
+MKC.US,D,20021211,000000,9.50624,9.51713,9.38322,9.48445,890141.28900716,0
+MKC.US,D,20021212,000000,9.48445,9.54586,9.44086,9.50624,769513.00971103,0
+MKC.US,D,20021213,000000,9.46563,9.55378,9.44879,9.46563,581939.69539727,0
+MKC.US,D,20021216,000000,9.46563,9.52703,9.42503,9.44086,803479.75231057,0
+MKC.US,D,20021217,000000,9.44483,9.65283,9.43295,9.5825,1202601.5985164,0
+MKC.US,D,20021218,000000,9.56566,9.62707,9.39511,9.42106,851930.97530168,0
+MKC.US,D,20021219,000000,9.40402,9.54586,9.31429,9.39511,1050743.7456115,0
+MKC.US,D,20021220,000000,9.52703,9.52703,9.4171,9.51713,1318733.8934835,0
+MKC.US,D,20021223,000000,9.50624,9.62311,9.50624,9.56566,797742.90457707,0
+MKC.US,D,20021224,000000,9.56566,9.56566,9.43295,9.44086,772505.62088352,0
+MKC.US,D,20021226,000000,9.44086,9.46266,9.36757,9.38322,1238808.7608838,0
+MKC.US,D,20021227,000000,9.38719,9.38719,9.21049,9.23397,886652.93826459,0
+MKC.US,D,20021230,000000,9.23684,9.32211,9.21049,9.28478,1070722.7570424,0
+MKC.US,D,20021231,000000,9.31042,9.33093,9.15592,9.28963,1418893.479696,0
+MKC.US,D,20030102,000000,9.31042,9.4795,9.24466,9.44879,657864.58323816,0
+MKC.US,D,20030103,000000,9.44879,9.45275,9.30251,9.42503,572201.59325196,0
+MKC.US,D,20030106,000000,9.42503,9.45771,9.27596,9.28478,914625.37164312,0
+MKC.US,D,20030107,000000,9.25734,9.29845,9.11313,9.20574,676601.7216117,0
+MKC.US,D,20030108,000000,9.19703,9.26309,9.08857,9.11313,974820.87707636,0
+MKC.US,D,20030109,000000,9.21346,9.24862,9.09689,9.18118,1210348.6651583,0
+MKC.US,D,20030110,000000,9.14869,9.20099,9.14869,9.18118,1741076.7465572,0
+MKC.US,D,20030113,000000,9.21049,9.22614,9.14869,9.20574,798734.38371721,0
+MKC.US,D,20030114,000000,9.1887,9.36757,9.1887,9.36757,1185119.4586879,0
+MKC.US,D,20030115,000000,9.36757,9.38719,9.15265,9.15265,972072.60190378,0
+MKC.US,D,20030116,000000,9.21732,9.29458,9.16791,9.19257,1651669.9636467,0
+MKC.US,D,20030117,000000,9.19257,9.24179,9.08857,9.08857,2294800.6822288,0
+MKC.US,D,20030121,000000,9.10887,9.14077,9.07668,9.07985,949840.04521743,0
+MKC.US,D,20030122,000000,9.10887,9.21049,9.04806,9.12551,1235816.1497112,0
+MKC.US,D,20030123,000000,9.18484,9.18484,9.10511,9.11313,727303.46089952,0
+MKC.US,D,20030124,000000,9.10887,9.13225,9.02904,9.02904,969822.08560705,0
+MKC.US,D,20030127,000000,9.07985,9.07985,8.9298,8.95159,722806.46691765,0
+MKC.US,D,20030128,000000,8.96773,9.01409,8.89216,8.91346,995795.40625901,0
+MKC.US,D,20030129,000000,8.9298,8.97209,8.6924,8.84859,1807515.9454758,0
+MKC.US,D,20030130,000000,8.89216,8.94882,8.84859,8.87235,1178373.967715,0
+MKC.US,D,20030131,000000,8.84859,9.02904,8.84859,8.96773,980567.82133878,0
+MKC.US,D,20030203,000000,9.00913,9.12551,9.00913,9.05192,1145404.762173,0
+MKC.US,D,20030204,000000,9.08857,9.1887,9.04073,9.12839,715318.88106906,0
+MKC.US,D,20030205,000000,9.16791,9.26725,9.12839,9.12839,620159.09597878,0
+MKC.US,D,20030206,000000,9.12551,9.13225,9.06876,9.06876,630147.59204137,0
+MKC.US,D,20030207,000000,9.06876,9.17236,9.03677,9.03677,568704.15563336,0
+MKC.US,D,20030210,000000,9.11758,9.1887,9.04073,9.07985,733295.75081476,0
+MKC.US,D,20030211,000000,9.08857,9.10887,8.96773,8.98348,1136662.1777794,0
+MKC.US,D,20030212,000000,8.98348,9.00913,8.89652,8.9298,1059982.0695751,0
+MKC.US,D,20030213,000000,8.9298,8.96773,8.91346,8.94109,553972.3102832,0
+MKC.US,D,20030214,000000,8.94882,9.04806,8.91346,8.91782,711572.05918609,0
+MKC.US,D,20030218,000000,8.98744,9.26021,8.98744,9.21732,972072.60190378,0
+MKC.US,D,20030219,000000,9.23011,9.23011,9.00913,9.00913,789497.06940643,0
+MKC.US,D,20030220,000000,9.10887,9.11313,8.94882,8.99666,684594.13390638,0
+MKC.US,D,20030221,000000,9.00913,9.18118,8.96377,9.04459,601419.93829947,0
+MKC.US,D,20030224,000000,9.04459,9.10085,8.89216,8.94882,843443.83308981,0
+MKC.US,D,20030225,000000,8.9298,9.18484,8.9298,9.10085,847183.58740254,0
+MKC.US,D,20030226,000000,9.1887,9.1887,9.02904,9.05192,665114.90065708,0
+MKC.US,D,20030227,000000,9.14869,9.21346,9.04806,9.16404,1454111.1822289,0
+MKC.US,D,20030228,000000,9.1887,9.32211,9.18118,9.26021,1529537.3015411,0
+MKC.US,D,20030303,000000,9.26725,9.38322,9.1887,9.25338,1147396.8073293,0
+MKC.US,D,20030304,000000,9.21049,9.48841,9.21049,9.40798,1890938.5156941,0
+MKC.US,D,20030305,000000,9.36757,9.36757,9.15592,9.25338,1429869.4162871,0
+MKC.US,D,20030306,000000,9.21346,9.31726,9.14473,9.26021,1224573.6647566,0
+MKC.US,D,20030307,000000,9.23684,9.54586,9.23684,9.47256,1021268.9487294,0
+MKC.US,D,20030310,000000,9.47752,9.49337,9.29845,9.36757,886652.93826459,0
+MKC.US,D,20030311,000000,9.42899,9.56566,9.38719,9.4171,805723.20103705,0
+MKC.US,D,20030312,000000,9.34896,9.59043,9.34896,9.54982,848680.90264167,0
+MKC.US,D,20030313,000000,9.60826,9.76474,9.60528,9.68551,945089.62835961,0
+MKC.US,D,20030314,000000,9.68551,9.68551,9.44879,9.48445,1124665.4821142,0
+MKC.US,D,20030317,000000,9.48445,9.7697,9.48445,9.76078,990547.23052533,0
+MKC.US,D,20030318,000000,9.7697,9.88756,9.60826,9.83506,1314740.7162949,0
+MKC.US,D,20030319,000000,9.73008,10.0628,9.73008,10.058,1086959.9948548,0
+MKC.US,D,20030320,000000,10.4907,10.7106,10.1877,10.2431,40524172.595702,0
+MKC.US,D,20030321,000000,10.2887,10.3888,10.2303,10.366,5399332.8874768,0
+MKC.US,D,20030324,000000,10.366,10.366,10.0778,10.1877,2744624.2677225,0
+MKC.US,D,20030325,000000,10.1926,10.1926,9.92916,10.0064,5719523.0995287,0
+MKC.US,D,20030326,000000,9.88756,9.90439,9.73404,9.74691,4205975.6708414,0
+MKC.US,D,20030327,000000,9.74691,9.98961,9.66867,9.91826,1572493.9934928,0
+MKC.US,D,20030328,000000,9.91331,9.91331,9.56962,9.59439,2583769.3978952,0
+MKC.US,D,20030331,000000,9.57854,9.68847,9.48841,9.66471,1819255.1796534,0
+MKC.US,D,20030401,000000,9.66471,9.72413,9.57854,9.61915,1382928.6340228,0
+MKC.US,D,20030402,000000,9.68847,9.86676,9.61915,9.84002,1553761.9033838,0
+MKC.US,D,20030403,000000,9.75385,9.8103,9.6449,9.67758,1258541.417009,0
+MKC.US,D,20030404,000000,9.67758,9.74295,9.63103,9.70532,975064.20342338,0
+MKC.US,D,20030407,000000,9.73008,9.91331,9.62707,9.66867,1171126.6792548,0
+MKC.US,D,20030408,000000,9.73008,9.7697,9.60826,9.65283,882911.16464609,0
+MKC.US,D,20030409,000000,9.56566,9.66471,9.48445,9.59439,1423631.7807191,0
+MKC.US,D,20030410,000000,9.61419,9.98961,9.59043,9.77861,1427385.6701723,0
+MKC.US,D,20030411,000000,9.77861,9.88756,9.75682,9.80337,966325.65764135,0
+MKC.US,D,20030414,000000,9.78158,9.98961,9.78158,9.95389,875911.24114443,0
+MKC.US,D,20030415,000000,9.95389,9.95588,9.85685,9.95588,547228.83861618,0
+MKC.US,D,20030416,000000,9.92916,9.97767,9.68847,9.74295,757275.00700462,0
+MKC.US,D,20030417,000000,9.73008,9.85982,9.71819,9.85982,784245.86471407,0
+MKC.US,D,20030421,000000,9.85982,9.94991,9.70532,9.84002,1002043.138356,0
+MKC.US,D,20030422,000000,9.842,10.05,9.76474,10.047,1113185.7287299,0
+MKC.US,D,20030423,000000,9.99448,10.0064,9.84595,9.88756,1345962.2126805,0
+MKC.US,D,20030424,000000,9.85289,9.91826,9.738,9.77861,841191.2974873,0
+MKC.US,D,20030425,000000,9.72413,9.85685,9.68847,9.72413,723558.65832234,0
+MKC.US,D,20030428,000000,9.72413,9.99448,9.72413,9.98165,1090955.1913493,0
+MKC.US,D,20030429,000000,9.98165,10.1292,9.88261,9.96981,1507806.5423422,0
+MKC.US,D,20030430,000000,9.98563,9.98961,9.87468,9.92618,1175623.6732366,0
+MKC.US,D,20030501,000000,9.94599,9.96981,9.76078,9.92618,967326.22365753,0
+MKC.US,D,20030502,000000,9.92618,10.1164,9.86378,10.0936,1213334.2087605,0
+MKC.US,D,20030505,000000,10.0668,10.1094,9.94599,10.0302,887649.4656692,0
+MKC.US,D,20030506,000000,10.0193,10.0668,9.96981,10.0668,978064.89181901,0
+MKC.US,D,20030507,000000,10.058,10.0778,9.88756,9.90835,806227.01783026,0
+MKC.US,D,20030508,000000,9.94203,9.99448,9.85685,9.97767,1296261.0394089,0
+MKC.US,D,20030509,000000,10.0778,10.6888,10.0668,10.3966,3084291.693718,0
+MKC.US,D,20030512,000000,10.4096,10.6254,10.3888,10.5551,1159635.8196886,0
+MKC.US,D,20030513,000000,10.5551,10.5551,10.4096,10.4412,1056486.6512623,0
+MKC.US,D,20030514,000000,10.4709,10.4709,10.3273,10.3808,679351.00643716,0
+MKC.US,D,20030515,000000,10.4096,10.4293,10.3462,10.369,740294.66466352,0
+MKC.US,D,20030516,000000,10.3313,10.369,10.2887,10.3085,1304001.0384805,0
+MKC.US,D,20030519,000000,10.3085,10.3273,10.2521,10.2897,1240064.7690816,0
+MKC.US,D,20030520,000000,10.2936,10.3085,10.1718,10.2521,1241555.0167506,0
+MKC.US,D,20030521,000000,10.1679,10.2431,10.1292,10.1421,1442373.9673571,0
+MKC.US,D,20030522,000000,10.1461,10.3491,10.1461,10.3462,944595.90809532,0
+MKC.US,D,20030523,000000,10.3273,10.4372,10.2897,10.4096,790994.38464558,0
+MKC.US,D,20030527,000000,10.4372,10.5373,10.3808,10.5264,746782.69414883,0
+MKC.US,D,20030528,000000,10.5501,10.673,10.4491,10.5957,1770304.1784807,0
+MKC.US,D,20030529,000000,10.5957,10.6938,10.5343,10.6254,842440.23811496,0
+MKC.US,D,20030530,000000,10.6254,10.8116,10.6254,10.771,845687.28181629,0
+MKC.US,D,20030602,000000,10.771,10.8691,10.7462,10.7908,733053.43412063,0
+MKC.US,D,20030603,000000,10.8077,10.8859,10.7423,10.8354,780503.08144268,0
+MKC.US,D,20030604,000000,10.8581,10.878,10.771,10.8581,922370.41897923,0
+MKC.US,D,20030605,000000,10.8581,10.8939,10.7502,10.8691,1491816.6694883,0
+MKC.US,D,20030606,000000,10.8503,10.8899,10.8116,10.8295,1191111.7486031,0
+MKC.US,D,20030609,000000,10.7948,10.8503,10.7026,10.7502,735802.7189461,0
+MKC.US,D,20030610,000000,10.771,10.8116,10.6809,10.7908,481045.08187927,0
+MKC.US,D,20030611,000000,10.8116,10.8581,10.7106,10.8543,738790.28185414,0
+MKC.US,D,20030612,000000,10.8899,10.9057,10.7384,10.8433,720307.57600944,0
+MKC.US,D,20030613,000000,10.8473,10.8978,10.771,10.8354,443828.26661972,0
+MKC.US,D,20030616,000000,10.8899,10.9741,10.8581,10.9701,531992.16681992,0
+MKC.US,D,20030617,000000,10.9503,10.9988,10.8433,10.9017,669858.24994466,0
+MKC.US,D,20030618,000000,10.9147,11.0484,10.9057,10.9463,512004.06851294,0
+MKC.US,D,20030619,000000,10.9463,10.9463,10.7304,10.7621,810978.44434098,0
+MKC.US,D,20030620,000000,10.8393,10.8939,10.7621,10.7849,1154146.3369137,0
+MKC.US,D,20030623,000000,10.7908,10.8116,10.5621,10.5819,572449.96786344,0
+MKC.US,D,20030624,000000,10.6027,10.7344,10.5501,10.6888,692333.12332513,0
+MKC.US,D,20030625,000000,10.7186,10.7908,10.5957,10.5957,678351.45007388,0
+MKC.US,D,20030626,000000,10.567,10.669,10.5026,10.5759,782500.17486345,0
+MKC.US,D,20030627,000000,10.5759,10.9948,10.4412,10.9701,3201931.4004532,0
+MKC.US,D,20030630,000000,11.0514,11.0514,10.771,10.8899,1393670.331143,0
+MKC.US,D,20030701,000000,10.7978,10.8186,10.5551,10.669,2668194.5534355,0
+MKC.US,D,20030702,000000,10.6106,10.6254,10.5313,10.567,2074511.585249,0
+MKC.US,D,20030703,000000,10.5719,10.5719,10.462,10.5343,1077963.9875853,0
+MKC.US,D,20030707,000000,10.5501,10.5819,10.4709,10.5264,926861.35504375,0
+MKC.US,D,20030708,000000,10.4789,10.5907,10.3888,10.4452,979059.39991783,0
+MKC.US,D,20030709,000000,10.4571,10.4709,10.2391,10.3491,1598959.0151033,0
+MKC.US,D,20030710,000000,10.3491,10.3491,10.2521,10.2897,1208343.4945144,0
+MKC.US,D,20030711,000000,10.3313,10.4134,10.2015,10.2431,1254554.2977376,0
+MKC.US,D,20030714,000000,10.369,10.369,10.1292,10.153,1355453.9595201,0
+MKC.US,D,20030715,000000,10.153,10.2897,10.1134,10.2352,1096699.106653,0
+MKC.US,D,20030716,000000,10.2669,10.2897,10.1292,10.2095,1265791.7344279,0
+MKC.US,D,20030717,000000,10.1599,10.2897,10.1421,10.1758,911379.33759468,0
+MKC.US,D,20030718,000000,10.2095,10.369,10.1965,10.3462,1196354.8760723,0
+MKC.US,D,20030721,000000,10.2709,10.3085,10.1342,10.1679,910619.06896685,0
+MKC.US,D,20030722,000000,10.2521,10.4096,10.2144,10.2897,702324.64834639,0
+MKC.US,D,20030723,000000,10.3085,10.369,10.3016,10.355,1356707.9484122,0
+MKC.US,D,20030724,000000,10.4096,10.5066,10.2976,10.3313,784245.86471407,0
+MKC.US,D,20030725,000000,10.3313,10.4987,10.3085,10.4947,807984.82351559,0
+MKC.US,D,20030728,000000,10.4947,10.6027,10.4096,10.4987,782997.93373931,0
+MKC.US,D,20030729,000000,10.4789,10.5373,10.3134,10.4293,852181.36921895,0
+MKC.US,D,20030730,000000,10.4709,10.4709,10.3313,10.362,927111.74896101,0
+MKC.US,D,20030731,000000,10.2837,10.4134,10.2193,10.2352,966325.65764135,0
+MKC.US,D,20030801,000000,10.2144,10.2887,10.1292,10.1599,722301.64047155,0
+MKC.US,D,20030804,000000,10.1292,10.1718,10.058,10.1679,930861.59980267,0
+MKC.US,D,20030805,000000,10.1797,10.2629,10.0896,10.1292,616407.22583136,0
+MKC.US,D,20030806,000000,10.1837,10.2521,10.1134,10.2431,895897.32014563,0
+MKC.US,D,20030807,000000,10.1797,10.2788,10.1164,10.2303,789497.06940643,0
+MKC.US,D,20030808,000000,10.2303,10.3085,10.1679,10.2837,526245.22255749,0
+MKC.US,D,20030811,000000,10.3045,10.369,10.2144,10.2521,578943.04561321,0
+MKC.US,D,20030812,000000,10.2788,10.2936,10.1599,10.2887,706572.25806389,0
+MKC.US,D,20030813,000000,10.2897,10.3966,10.2521,10.2709,1006289.7384206,0
+MKC.US,D,20030814,000000,10.3313,10.467,10.3313,10.4016,1286765.2539576,0
+MKC.US,D,20030815,000000,10.4164,10.4164,10.2589,10.3134,365902.24674648,0
+MKC.US,D,20030818,000000,10.3768,10.4491,10.3045,10.4372,624401.65743183,0
+MKC.US,D,20030819,000000,10.4372,10.4531,10.3313,10.4452,1055977.7862047,0
+MKC.US,D,20030820,000000,10.4452,10.5244,10.4452,10.4491,598185.01043284,0
+MKC.US,D,20030821,000000,10.4789,10.6027,10.4491,10.5719,747031.06876031,0
+MKC.US,D,20030822,000000,10.6066,10.6284,10.5433,10.5551,1111433.9809619,0
+MKC.US,D,20030825,000000,10.5185,10.6442,10.4709,10.5433,1078466.7947256,0
+MKC.US,D,20030826,000000,10.4828,10.6492,10.4293,10.6284,1267535.4049728,0
+MKC.US,D,20030827,000000,10.6027,10.6027,10.5264,10.5621,654864.90449542,0
+MKC.US,D,20030828,000000,10.5461,10.665,10.4947,10.6423,595934.49413612,0
+MKC.US,D,20030829,000000,10.6383,10.7344,10.5719,10.6888,638888.15712918,0
+MKC.US,D,20030902,000000,10.6888,10.8116,10.6888,10.7908,1206598.8143166,0
+MKC.US,D,20030903,000000,10.7819,10.8077,10.7304,10.8027,857926.2941756,0
+MKC.US,D,20030904,000000,10.778,10.7908,10.6988,10.7344,810476.64685355,0
+MKC.US,D,20030905,000000,10.7304,10.7304,10.6334,10.665,922107.90922725,0
+MKC.US,D,20030908,000000,10.665,10.665,10.6066,10.6284,848680.90264167,0
+MKC.US,D,20030909,000000,10.5501,10.6442,10.4868,10.5819,743283.23722444,0
+MKC.US,D,20030910,000000,10.5621,10.6254,10.5621,10.6106,960583.76164338,0
+MKC.US,D,20030911,000000,10.669,10.7819,10.665,10.7225,844944.17728763,0
+MKC.US,D,20030912,000000,10.6888,10.8116,10.6492,10.8116,682104.32987421,0
+MKC.US,D,20030915,000000,10.7849,10.8295,10.7186,10.8116,911884.16404079,0
+MKC.US,D,20030916,000000,10.7908,10.8156,10.7849,10.8116,729555.99650204,0
+MKC.US,D,20030917,000000,10.778,10.9186,10.7562,10.8433,748780.7972225,0
+MKC.US,D,20030918,000000,10.8433,10.9295,10.8393,10.8899,535238.20086835,0
+MKC.US,D,20030919,000000,10.8899,10.9295,10.8265,10.8899,1079964.1099647,0
+MKC.US,D,20030922,000000,10.8899,10.8939,10.7186,10.778,523747.34130217,0
+MKC.US,D,20030923,000000,10.7908,10.9216,10.7304,10.8899,892897.64140288,0
+MKC.US,D,20030924,000000,10.8116,11.1147,10.771,10.9948,1389169.2985495,0
+MKC.US,D,20030925,000000,11.0394,11.0751,10.9295,10.9701,926112.19259773,0
+MKC.US,D,20030926,000000,11.0108,11.0186,10.8978,11.0018,943841.69738485,0
+MKC.US,D,20030929,000000,11.0108,11.0919,11.0068,11.0919,766508.28270383,0
+MKC.US,D,20030930,000000,11.0919,11.0919,10.9582,10.978,1104197.7986834,0
+MKC.US,D,20031001,000000,10.9909,11.1909,10.9701,11.1909,1159892.2715232,0
+MKC.US,D,20031002,000000,11.2296,11.3445,11.2187,11.3148,1573492.5402032,0
+MKC.US,D,20031003,000000,11.3514,11.5594,11.3514,11.4346,1148905.2287502,0
+MKC.US,D,20031006,000000,11.4346,11.4673,11.3108,11.4049,709571.93680663,0
+MKC.US,D,20031007,000000,11.392,11.5357,11.3514,11.5357,684594.13390638,0
+MKC.US,D,20031008,000000,11.5019,11.5019,11.4346,11.4633,939598.12627891,0
+MKC.US,D,20031009,000000,11.5515,11.6942,11.5475,11.6446,1281275.7711827,0
+MKC.US,D,20031010,000000,11.6119,11.6942,11.5703,11.6902,970068.44091275,0
+MKC.US,D,20031013,000000,11.7516,11.8525,11.7407,11.8397,861422.7221413,0
+MKC.US,D,20031014,000000,11.8347,11.9298,11.7694,11.911,1853476.3547818,0
+MKC.US,D,20031015,000000,11.8961,11.9882,11.8279,11.8675,734548.73005399,0
+MKC.US,D,20031016,000000,11.8525,11.8922,11.8031,11.8595,611411.46332072,0
+MKC.US,D,20031017,000000,11.8724,11.8961,11.6822,11.7278,633386.55851955,0
+MKC.US,D,20031020,000000,11.8031,11.8031,11.6406,11.7328,676353.34700021,0
+MKC.US,D,20031021,000000,11.711,11.8724,11.6902,11.8625,633386.55851955,0
+MKC.US,D,20031022,000000,11.8317,11.8477,11.7149,11.8347,796988.69386659,0
+MKC.US,D,20031023,000000,11.8317,11.9506,11.7733,11.9506,642634.97901215,0
+MKC.US,D,20031024,000000,11.9506,11.9506,11.6902,11.8317,569707.75060822,0
+MKC.US,D,20031027,000000,11.8317,12.0428,11.8317,11.9298,870419.73906373,0
+MKC.US,D,20031028,000000,11.9298,12.0972,11.915,12.0972,660365.49345215,0
+MKC.US,D,20031029,000000,12.0715,12.0715,11.8724,11.9714,1212832.4112731,0
+MKC.US,D,20031030,000000,11.9714,12.0348,11.8525,11.8724,1009034.9846345,0
+MKC.US,D,20031031,000000,11.8753,11.9081,11.8347,11.8675,1116434.7917369,0
+MKC.US,D,20031103,000000,11.8129,11.8724,11.8129,11.8675,916643.66777464,0
+MKC.US,D,20031104,000000,11.8675,11.8961,11.8199,11.8724,752904.21963427,0
+MKC.US,D,20031105,000000,11.8724,11.8753,11.7328,11.7654,962072.99965938,0
+MKC.US,D,20031106,000000,11.7328,11.8753,11.6782,11.8753,1191855.8627846,0
+MKC.US,D,20031107,000000,11.915,11.915,11.7912,11.7991,1136409.7645563,0
+MKC.US,D,20031110,000000,11.6317,11.7328,11.4633,11.6942,1385172.0827492,0
+MKC.US,D,20031111,000000,11.702,11.7694,11.6862,11.7545,711819.42414468,0
+MKC.US,D,20031112,000000,11.7545,11.7575,11.6744,11.7436,925112.63623445,0
+MKC.US,D,20031113,000000,11.7328,11.7328,11.5179,11.5703,2131963.8637741,0
+MKC.US,D,20031114,000000,11.5921,11.6119,11.5565,11.5792,1016275.2055245,0
+MKC.US,D,20031117,000000,11.5842,11.5842,11.3792,11.4425,988306.81075753,0
+MKC.US,D,20031118,000000,11.4425,11.4475,11.3276,11.3326,1371188.3901922,0
+MKC.US,D,20031119,000000,11.3514,11.3712,11.2227,11.3068,1185864.5825223,0
+MKC.US,D,20031120,000000,11.2296,11.3514,11.1949,11.2702,1037251.754013,0
+MKC.US,D,20031121,000000,11.292,11.3108,11.2504,11.2742,1129909.6192363,0
+MKC.US,D,20031124,000000,11.3227,11.401,11.2999,11.401,731551.07061703,0
+MKC.US,D,20031125,000000,11.3634,11.4743,11.3148,11.4178,835950.18932387,0
+MKC.US,D,20031126,000000,11.4515,11.4821,11.392,11.4713,933351.40383484,0
+MKC.US,D,20031128,000000,11.4821,11.5099,11.4821,11.4861,282726.03183379,0
+MKC.US,D,20031201,000000,11.4941,11.6288,11.4604,11.6149,887909.95611539,0
+MKC.US,D,20031202,000000,11.6149,11.7367,11.5435,11.6902,918367.14526164,0
+MKC.US,D,20031203,000000,11.6902,11.8477,11.6714,11.7328,776007.09711369,0
+MKC.US,D,20031204,000000,11.7367,11.7912,11.6942,11.7476,602670.89823291,0
+MKC.US,D,20031205,000000,11.7476,11.7694,11.6902,11.7328,427584.97088994,0
+MKC.US,D,20031208,000000,11.7328,11.9051,11.7328,11.8675,661368.07877411,0
+MKC.US,D,20031209,000000,11.8675,11.9427,11.8675,11.8793,853932.10733403,0
+MKC.US,D,20031210,000000,11.8922,11.8922,11.6942,11.7476,748780.7972225,0
+MKC.US,D,20031211,000000,11.7783,11.9298,11.7407,11.8843,411612.26213526,0
+MKC.US,D,20031212,000000,11.8843,11.9259,11.8199,11.8843,494274.56372583,0
+MKC.US,D,20031215,000000,11.9714,11.9992,11.8724,11.8793,460814.66687817,0
+MKC.US,D,20031216,000000,11.9714,12.0972,11.9378,12.0715,1102695.4351799,0
+MKC.US,D,20031217,000000,12.012,12.023,11.9081,11.915,771514.14174338,0
+MKC.US,D,20031218,000000,11.9804,11.9804,11.7516,11.8922,587189.89043673,0
+MKC.US,D,20031219,000000,11.9477,11.9477,11.7625,11.8753,992295.94933463,0
+MKC.US,D,20031222,000000,11.7328,11.9051,11.7328,11.7694,1037749.5128888,0
+MKC.US,D,20031223,000000,11.8199,11.8753,11.7476,11.8397,673351.64895169,0
+MKC.US,D,20031224,000000,11.8525,11.911,11.8031,11.8347,248012.14609402,0
+MKC.US,D,20031226,000000,11.8477,11.8675,11.8199,11.8199,161591.91643866,0
+MKC.US,D,20031229,000000,11.7912,11.9427,11.7833,11.8437,1307993.2060162,0
+MKC.US,D,20031230,000000,11.6526,11.8753,11.6526,11.8625,901139.43796195,0
+MKC.US,D,20031231,000000,11.8625,12.0566,11.8525,12.0516,2001580.3182335,0
+MKC.US,D,20040102,000000,12.012,12.0308,11.9229,11.9546,1342215.3907975,0
+MKC.US,D,20040105,000000,11.9912,12.1705,11.8724,12.1675,997046.36619246,0
+MKC.US,D,20040106,000000,12.0715,12.2924,12.0715,12.2319,1163892.5162821,0
+MKC.US,D,20040107,000000,12.224,12.2399,12.1071,12.1319,1258797.8688435,0
+MKC.US,D,20040108,000000,12.1319,12.1824,11.9992,12.0715,1135909.9863747,0
+MKC.US,D,20040109,000000,12.0308,12.0308,11.8595,11.8595,876911.80716061,0
+MKC.US,D,20040112,000000,11.8129,11.8525,11.7833,11.7833,1150140.0342375,0
+MKC.US,D,20040113,000000,11.8279,11.8625,11.6674,11.7407,1017022.3486647,0
+MKC.US,D,20040114,000000,11.697,11.911,11.697,11.7951,778003.18088157,0
+MKC.US,D,20040115,000000,11.5703,11.6357,11.4515,11.5475,1609954.1350994,0
+MKC.US,D,20040116,000000,11.5475,11.6119,11.5297,11.5703,1796027.1052153,0
+MKC.US,D,20040120,000000,11.5921,11.7694,11.5921,11.711,1840477.0737947,0
+MKC.US,D,20040121,000000,11.7694,11.9051,11.702,11.8317,905632.39333226,0
+MKC.US,D,20040122,000000,11.7783,11.911,11.7733,11.8347,739792.86717609,0
+MKC.US,D,20040123,000000,11.9338,11.9427,11.8525,11.9001,608164.41961939,0
+MKC.US,D,20040126,000000,11.9001,12.3112,11.9001,12.2587,1319232.6620123,0
+MKC.US,D,20040127,000000,12.2557,12.2755,12.1745,12.2517,990051.49095526,0
+MKC.US,D,20040128,000000,12.2557,12.2557,11.9378,11.9427,1390669.6427473,0
+MKC.US,D,20040129,000000,11.9427,12.019,11.9298,12.0042,899886.45872272,0
+MKC.US,D,20040130,000000,11.9844,11.9912,11.8317,11.8843,772768.1306355,0
+MKC.US,D,20040202,000000,11.8883,12.1121,11.8883,12.0715,943841.69738485,0
+MKC.US,D,20040203,000000,12.012,12.0715,11.9675,12.0388,765011.97711758,0
+MKC.US,D,20040204,000000,11.9714,12.012,11.9199,11.9625,705817.03770053,0
+MKC.US,D,20040205,000000,12.012,12.2884,12.012,12.2884,830702.01359019,0
+MKC.US,D,20040206,000000,12.2716,12.4072,12.2716,12.3716,792237.26735588,0
+MKC.US,D,20040209,000000,12.4112,12.4112,12.2716,12.335,759520.47503688,0
+MKC.US,D,20040210,000000,12.331,12.4161,12.3162,12.3756,539983.56946171,0
+MKC.US,D,20040211,000000,12.3756,12.4479,12.1745,12.431,1015276.6588141,0
+MKC.US,D,20040212,000000,12.4112,12.4112,12.2716,12.323,779505.54438518,0
+MKC.US,D,20040213,000000,12.3636,12.4023,12.2131,12.2794,774256.35899861,0
+MKC.US,D,20040217,000000,12.3528,12.431,12.3112,12.4271,774256.35899861,0
+MKC.US,D,20040218,000000,12.3636,12.4885,12.3636,12.3963,1022016.0918696,0
+MKC.US,D,20040219,000000,12.2716,12.4359,12.224,12.224,1082214.6262615,0
+MKC.US,D,20040220,000000,12.1517,12.3092,12.0883,12.2032,1071967.6590585,0
+MKC.US,D,20040223,000000,12.2428,12.3112,12.1121,12.1824,612164.6643783,0
+MKC.US,D,20040224,000000,12.1953,12.335,12.1567,12.2428,1139161.0686876,0
+MKC.US,D,20040225,000000,12.2131,12.3568,12.1121,12.3388,907391.20867048,0
+MKC.US,D,20040226,000000,12.3012,12.4112,12.3012,12.3924,781507.68607042,0
+MKC.US,D,20040227,000000,12.3716,12.6212,12.3716,12.5191,774511.80118034,0
+MKC.US,D,20040301,000000,12.5191,12.8737,12.5191,12.8489,936104.72727188,0
+MKC.US,D,20040302,000000,12.7935,12.9926,12.7846,12.9163,1110687.8474746,0
+MKC.US,D,20040303,000000,12.9213,12.948,12.8252,12.8658,1415888.7526888,0
+MKC.US,D,20040304,000000,12.9252,12.9252,12.7479,12.8053,783248.32765658,0
+MKC.US,D,20040305,000000,12.8143,12.8589,12.74,12.7935,1065976.3787962,0
+MKC.US,D,20040308,000000,12.7935,12.8143,12.6925,12.8053,664361.6995995,0
+MKC.US,D,20040309,000000,12.7658,12.8143,12.7618,12.8005,872410.77456716,0
+MKC.US,D,20040310,000000,12.7737,12.8698,12.7242,12.8698,1738580.8846076,0
+MKC.US,D,20040311,000000,12.8817,12.8906,12.638,12.6925,1203851.5487969,0
+MKC.US,D,20040312,000000,12.5528,12.6648,12.5113,12.643,830956.44611902,0
+MKC.US,D,20040315,000000,12.6103,12.648,12.4112,12.4805,653117.19533901,0
+MKC.US,D,20040316,000000,12.5607,12.5607,12.3676,12.4687,616160.87052566,0
+MKC.US,D,20040317,000000,12.5113,12.643,12.4557,12.6192,555461.54829921,0
+MKC.US,D,20040318,000000,12.6192,12.6648,12.4479,12.5905,867427.12789124,0
+MKC.US,D,20040319,000000,12.4271,12.5964,12.4271,12.5657,1301504.1668781,0
+MKC.US,D,20040322,000000,12.4687,12.5161,12.3924,12.4112,723302.20648772,0
+MKC.US,D,20040323,000000,12.4508,12.8053,12.3042,12.638,1196354.8760723,0
+MKC.US,D,20040324,000000,12.638,12.9034,12.5905,12.7262,1496565.0670404,0
+MKC.US,D,20040325,000000,12.953,13.054,12.8143,12.9292,1714104.8791948,0
+MKC.US,D,20040326,000000,12.9292,13.1293,12.8658,12.9718,1451112.5131392,0
+MKC.US,D,20040329,000000,12.9718,13.257,12.944,13.257,1142150.6509015,0
+MKC.US,D,20040330,000000,13.2135,13.3304,13.1709,13.3026,1354703.7874212,0
+MKC.US,D,20040331,000000,13.2531,13.4551,13.2174,13.4205,1106942.0352445,0
+MKC.US,D,20040401,000000,13.4205,13.5135,13.3372,13.4491,1179614.8311196,0
+MKC.US,D,20040402,000000,13.5492,13.5492,13.3194,13.3749,1013032.2004347,0
+MKC.US,D,20040405,000000,13.3789,13.3789,13.2174,13.3412,940604.75021243,0
+MKC.US,D,20040406,000000,13.3412,13.4927,13.2719,13.4769,857681.95817568,0
+MKC.US,D,20040407,000000,13.4769,13.5433,13.3789,13.4927,754274.31860899,0
+MKC.US,D,20040408,000000,13.5978,13.5978,13.2135,13.3154,1089209.5014987,0
+MKC.US,D,20040412,000000,13.3789,13.3789,13.1827,13.2214,637888.60076589,0
+MKC.US,D,20040413,000000,13.3066,13.3106,13.0609,13.1085,682607.13701453,0
+MKC.US,D,20040414,000000,13.047,13.1788,13.047,13.1788,654366.13596667,0
+MKC.US,D,20040415,000000,13.1511,13.2174,13.0738,13.1333,567450.16674125,0
+MKC.US,D,20040416,000000,13.2095,13.3749,13.1193,13.3452,723302.20648772,0
+MKC.US,D,20040419,000000,13.3154,13.4323,13.2936,13.4165,577701.1725558,0
+MKC.US,D,20040420,000000,13.3917,13.4769,13.2531,13.2768,561459.89613179,0
+MKC.US,D,20040421,000000,13.2263,13.4205,13.1749,13.362,609416.38920573,0
+MKC.US,D,20040422,000000,13.3828,13.6116,13.2719,13.575,947592.55787939,0
+MKC.US,D,20040423,000000,13.4531,13.6116,13.3789,13.5978,778259.6327162,0
+MKC.US,D,20040426,000000,13.5433,13.5938,13.4551,13.5472,663860.91176497,0
+MKC.US,D,20040427,000000,13.5542,13.6284,13.4413,13.4809,898892.96027679,0
+MKC.US,D,20040428,000000,13.4967,13.5908,13.3868,13.565,1611461.5468675,0
+MKC.US,D,20040429,000000,13.4927,14.0137,13.4927,13.8147,1577742.1692265,0
+MKC.US,D,20040430,000000,13.7849,13.9216,13.676,13.676,1283262.7680746,0
+MKC.US,D,20040503,000000,13.7126,13.9088,13.6839,13.8929,1024266.6081663,0
+MKC.US,D,20040504,000000,13.8612,14.0098,13.7691,13.9216,1125422.7217833,0
+MKC.US,D,20040505,000000,13.8652,13.9761,13.8355,13.9088,913873.18023843,0
+MKC.US,D,20040506,000000,13.9088,13.9176,13.7206,13.7809,1049746.208554,0
+MKC.US,D,20040507,000000,13.7849,14.0454,13.7611,13.9494,1170126.1132386,0
+MKC.US,D,20040510,000000,13.9216,14.0137,13.8493,13.9137,1046990.8658112,0
+MKC.US,D,20040511,000000,13.885,14.0137,13.8652,13.9354,995044.22450721,0
+MKC.US,D,20040512,000000,13.9404,13.9404,13.7334,13.8731,1725089.902662,0
+MKC.US,D,20040513,000000,13.8533,13.88,13.7691,13.8305,909383.2538268,0
+MKC.US,D,20040514,000000,13.8533,14.0137,13.7206,13.9296,1181119.2139289,0
+MKC.US,D,20040517,000000,13.88,14.1663,13.7691,14.0583,1275283.4812675,0
+MKC.US,D,20040518,000000,14.0583,14.189,14.0583,14.1663,1632180.6338684,0
+MKC.US,D,20040519,000000,14.192,14.2604,14.1465,14.2158,1291516.6804684,0
+MKC.US,D,20040520,000000,14.1335,14.2445,14.1335,14.2128,1219086.2012874,0
+MKC.US,D,20040521,000000,14.2286,14.2822,14.2088,14.2376,1267535.4049728,0
+MKC.US,D,20040524,000000,14.0543,14.1415,13.9404,14.0325,2412184.9467823,0
+MKC.US,D,20040525,000000,13.993,14.0454,13.9316,14.0018,1708113.5989325,0
+MKC.US,D,20040526,000000,14.0375,14.1029,13.9494,14.0177,1303500.2506459,0
+MKC.US,D,20040527,000000,14.0543,14.1335,13.9732,14.1167,1266032.0318162,0
+MKC.US,D,20040528,000000,14.0781,14.2416,14.0583,14.192,3433716.4052637,0
+MKC.US,D,20040601,000000,14.197,14.197,14.0098,14.0613,1154637.0282193,0
+MKC.US,D,20040602,000000,14.0949,14.2822,14.0871,14.189,1221078.2464437,0
+MKC.US,D,20040603,000000,14.2247,14.2534,14.1335,14.1375,897391.60642608,0
+MKC.US,D,20040604,000000,14.1663,14.2009,14.0415,14.0741,933107.06783492,0
+MKC.US,D,20040607,000000,14.0741,14.1504,14.0613,14.1335,792493.7191905,0
+MKC.US,D,20040608,000000,14.1732,14.1732,14.0949,14.1335,1413146.5354336,0
+MKC.US,D,20040609,000000,14.0583,14.0949,13.984,14.0018,1320230.1990698,0
+MKC.US,D,20040610,000000,14.0018,14.0583,14.0018,14.0296,2356991.2617771,0
+MKC.US,D,20040614,000000,13.993,14.0137,13.9038,13.9316,624153.28282034,0
+MKC.US,D,20040615,000000,13.9137,14.0137,13.8929,14.0137,2575529.6206419,0
+MKC.US,D,20040616,000000,14.0018,14.0325,13.9176,13.9534,846189.07930372,0
+MKC.US,D,20040617,000000,13.8731,13.9444,13.7721,13.8463,932364.97295916,0
+MKC.US,D,20040618,000000,13.8147,13.8612,13.7413,13.7543,968328.80897948,0
+MKC.US,D,20040621,000000,13.6938,13.8424,13.6898,13.7889,1584980.3708107,0
+MKC.US,D,20040622,000000,13.7929,13.8612,13.7295,13.8355,1655661.1215295,0
+MKC.US,D,20040623,000000,13.8493,13.8582,13.7206,13.8107,906888.40153016,0
+MKC.US,D,20040624,000000,13.7611,13.7809,13.6472,13.7087,991800.20976456,0
+MKC.US,D,20040625,000000,13.7087,13.8186,13.6324,13.672,1101942.2341222,0
+MKC.US,D,20040628,000000,13.681,13.8652,13.681,13.7721,1152640.9444514,0
+MKC.US,D,20040629,000000,13.7771,13.8652,13.5819,13.6394,1583233.6713072,0
+MKC.US,D,20040630,000000,13.6433,13.6472,13.5433,13.6116,1608952.5594303,0
+MKC.US,D,20040701,000000,13.6324,13.7374,13.6007,13.7374,1808519.5404507,0
+MKC.US,D,20040702,000000,13.7047,13.7334,13.6196,13.7017,634390.15349441,0
+MKC.US,D,20040706,000000,13.6978,13.8007,13.668,13.7611,1133669.5666069,0
+MKC.US,D,20040707,000000,13.7334,13.88,13.681,13.8533,935357.58413165,0
+MKC.US,D,20040708,000000,13.8533,14.0266,13.8463,13.9761,924863.25197007,0
+MKC.US,D,20040709,000000,13.9761,14.0831,13.9534,14.0613,1102945.8290971,0
+MKC.US,D,20040712,000000,14.0583,14.1029,14.0098,14.0871,623654.51429159,0
+MKC.US,D,20040713,000000,14.0543,14.0613,14.0018,14.0613,650370.93947222,0
+MKC.US,D,20040714,000000,14.0137,14.3148,14.0137,14.192,975315.60699354,0
+MKC.US,D,20040715,000000,14.1732,14.2782,14.1623,14.2643,772768.1306355,0
+MKC.US,D,20040716,000000,14.3257,14.3544,14.2376,14.302,951095.04376244,0
+MKC.US,D,20040719,000000,14.3148,14.3772,14.2782,14.3386,816218.54285152,0
+MKC.US,D,20040720,000000,14.4377,14.4415,14.3584,14.4415,1400909.5423801,0
+MKC.US,D,20040721,000000,14.4297,14.4585,14.3465,14.3733,1495570.5589416,0
+MKC.US,D,20040722,000000,14.3693,14.3951,14.2604,14.3584,2336264.097553,0
+MKC.US,D,20040723,000000,14.3336,14.3653,14.2782,14.3148,1050743.7456115,0
+MKC.US,D,20040726,000000,14.294,14.3336,14.1504,14.1732,1348955.8335059,0
+MKC.US,D,20040727,000000,14.2534,14.2742,14.1127,14.1663,1398909.4200006,0
+MKC.US,D,20040728,000000,14.1504,14.1504,13.8533,13.9642,1298014.8064826,0
+MKC.US,D,20040729,000000,13.9642,14.1851,13.9602,14.1811,1676898.1604642,0
+MKC.US,D,20040730,000000,14.1851,14.3218,14.1069,14.3218,966076.27337697,0
+MKC.US,D,20040802,000000,14.3218,14.3515,14.2009,14.2604,1290507.0275762,0
+MKC.US,D,20040803,000000,13.8731,13.9444,13.6116,13.8751,2788581.5256904,0
+MKC.US,D,20040804,000000,13.8147,13.8147,13.6254,13.676,2101985.2500988,0
+MKC.US,D,20040805,000000,13.6641,13.6641,13.3789,13.4323,1259294.6180666,0
+MKC.US,D,20040806,000000,13.2936,13.3749,13.2214,13.2263,1473339.0119081,0
+MKC.US,D,20040809,000000,13.1511,13.2135,13.0015,13.1154,1783287.3050216,0
+MKC.US,D,20040810,000000,13.1333,13.1481,12.9648,13.1243,1736337.4358811,0
+MKC.US,D,20040811,000000,13.1243,13.1333,12.9876,13.0877,1314486.283766,0
+MKC.US,D,20040812,000000,13.0877,13.0946,12.9976,13.05,959331.79205705,0
+MKC.US,D,20040813,000000,13.0213,13.054,12.9034,12.9124,1510805.2114321,0
+MKC.US,D,20040816,000000,12.9718,13.0431,12.8777,13.0342,1770304.1784807,0
+MKC.US,D,20040817,000000,13.0995,13.0995,12.9976,13.0292,1047751.134439,0
+MKC.US,D,20040818,000000,13.0292,13.0817,13.0174,13.0817,1182620.5677796,0
+MKC.US,D,20040819,000000,13.0817,13.0907,12.9976,13.0372,1134415.7000942,0
+MKC.US,D,20040820,000000,13.0698,13.1333,13.0431,13.0907,692828.86289521,0
+MKC.US,D,20040823,000000,13.6116,13.6284,13.2848,13.4551,2171419.0794957,0
+MKC.US,D,20040824,000000,13.5433,13.5433,13.4205,13.4888,1178616.2844092,0
+MKC.US,D,20040825,000000,13.5086,13.5255,13.4531,13.5047,1009276.2916757,0
+MKC.US,D,20040826,000000,13.5047,13.5086,13.4323,13.4413,596178.83013604,0
+MKC.US,D,20040827,000000,13.4927,13.5135,13.3917,13.4046,724804.56999132,0
+MKC.US,D,20040830,000000,13.4551,13.4849,13.3304,13.3521,970324.89274737,0
+MKC.US,D,20040831,000000,13.365,13.4849,13.365,13.4323,907632.51571171,0
+MKC.US,D,20040901,000000,13.4531,13.6086,13.4531,13.569,833706.74059739,0
+MKC.US,D,20040902,000000,13.5819,13.6898,13.5611,13.6433,721056.73845546,0
+MKC.US,D,20040903,000000,13.6472,13.7156,13.5789,13.6433,869668.55731193,0
+MKC.US,D,20040907,000000,13.7334,13.8978,13.7334,13.8929,991047.00870698,0
+MKC.US,D,20040908,000000,13.9216,13.9216,13.6562,13.7087,1054992.3649819,0
+MKC.US,D,20040909,000000,13.7087,13.7809,13.6394,13.7245,1042742.2464408,0
+MKC.US,D,20040910,000000,13.7463,13.8007,13.6324,13.7721,904630.81766319,0
+MKC.US,D,20040913,000000,13.7661,13.8384,13.7572,13.8147,967826.00183916,0
+MKC.US,D,20040914,000000,13.8533,13.8929,13.8265,13.8612,899142.34454117,0
+MKC.US,D,20040915,000000,13.8533,13.8889,13.7969,13.8424,801981.42741855,0
+MKC.US,D,20040916,000000,13.8424,13.8889,13.8424,13.8652,600917.13115915,0
+MKC.US,D,20040917,000000,13.9088,14.0454,13.8612,14.0454,915626.94731219,0
+MKC.US,D,20040920,000000,14.0415,14.0415,13.8147,13.8355,637638.20684863,0
+MKC.US,D,20040921,000000,13.8384,13.8384,13.7206,13.7721,461554.74244816,0
+MKC.US,D,20040922,000000,13.7661,13.7661,13.569,13.5868,487283.72710021,0
+MKC.US,D,20040923,000000,13.5978,13.6086,13.4631,13.5343,545227.70658383,0
+MKC.US,D,20040924,000000,13.5135,13.5492,13.4849,13.5017,441825.11528159,0
+MKC.US,D,20040927,000000,13.3521,13.4491,13.267,13.267,942098.02684001,0
+MKC.US,D,20040928,000000,13.3343,13.6394,13.3026,13.5978,695084.42745638,0
+MKC.US,D,20040929,000000,13.565,13.7047,13.2392,13.267,1477086.843444,0
+MKC.US,D,20040930,000000,13.267,13.7809,13.267,13.7503,1582981.2580841,0
+MKC.US,D,20041001,000000,13.7809,14.0098,13.7374,13.9246,726057.54923055,0
+MKC.US,D,20041004,000000,13.9534,14.0098,13.8889,13.8978,917369.60820414,0
+MKC.US,D,20041005,000000,13.8978,14.0018,13.8978,13.9602,664864.50673982,0
+MKC.US,D,20041006,000000,13.9732,13.9732,13.7463,13.8305,648130.51970442,0
+MKC.US,D,20041007,000000,13.7721,13.8691,13.7156,13.7374,516252.68788334,0
+MKC.US,D,20041008,000000,13.7374,13.8265,13.7245,13.7503,890640.05753591,0
+MKC.US,D,20041011,000000,13.7721,13.984,13.7721,13.9692,656373.32591638,0
+MKC.US,D,20041012,000000,13.9137,14.0098,13.8691,13.993,834201.47051457,0
+MKC.US,D,20041013,000000,13.993,14.0137,13.7969,13.8751,718059.0790185,0
+MKC.US,D,20041014,000000,13.88,14.1335,13.8612,14.0781,928365.73785314,0
+MKC.US,D,20041015,000000,14.1029,14.189,14.0296,14.0909,1242064.8914611,0
+MKC.US,D,20041018,000000,14.1069,14.1702,13.984,14.1583,580942.15833978,0
+MKC.US,D,20041019,000000,14.1583,14.3059,14.1237,14.1287,672117.85311741,0
+MKC.US,D,20041020,000000,14.1335,14.2643,14.0989,14.1781,620904.21981322,0
+MKC.US,D,20041021,000000,14.1543,14.2494,14.0643,14.1702,1027255.1807272,0
+MKC.US,D,20041022,000000,14.2049,14.2128,13.984,14.0177,673854.456092,0
+MKC.US,D,20041025,000000,13.993,14.0058,13.7572,13.8463,998296.31647301,0
+MKC.US,D,20041026,000000,13.8463,13.8463,13.7334,13.8147,1123925.4065442,0
+MKC.US,D,20041027,000000,13.8147,13.8355,13.6562,13.7929,1017022.3486647,0
+MKC.US,D,20041028,000000,13.7126,14.1663,13.7126,14.0831,933351.40383484,0
+MKC.US,D,20041029,000000,14.0216,14.2861,14.0177,14.1851,1052238.0318919,0
+MKC.US,D,20041101,000000,14.1851,14.3148,14.1781,14.2247,585186.7390986,0
+MKC.US,D,20041102,000000,14.2247,14.5714,14.2128,14.4377,1262297.325768,0
+MKC.US,D,20041103,000000,14.5337,14.7011,14.5198,14.616,937846.37851094,0
+MKC.US,D,20041104,000000,14.6942,14.8863,14.609,14.8863,1246040.9045505,0
+MKC.US,D,20041105,000000,14.928,15.0873,14.916,14.9774,1172374.6102296,0
+MKC.US,D,20041108,000000,15.0052,15.0052,14.92,14.9358,853687.77133412,0
+MKC.US,D,20041109,000000,14.8942,14.9586,14.7991,14.8348,700586.02606601,0
+MKC.US,D,20041110,000000,14.8566,14.8764,14.6744,14.6823,1198348.9405344,0
+MKC.US,D,20041111,000000,14.613,14.7367,14.5912,14.6942,1471592.3124046,0
+MKC.US,D,20041112,000000,14.713,14.9468,14.713,14.9468,737786.68687929,0
+MKC.US,D,20041115,000000,14.9468,14.9468,14.7615,14.8942,402117.48633697,0
+MKC.US,D,20041116,000000,14.9388,15.025,14.8902,14.9358,954331.99093485,0
+MKC.US,D,20041117,000000,14.9388,14.9586,14.709,14.7783,821713.07389089,0
+MKC.US,D,20041118,000000,14.7011,14.8824,14.7011,14.8516,980806.09942134,0
+MKC.US,D,20041119,000000,14.8101,14.8388,14.5337,14.5337,772257.24627204,0
+MKC.US,D,20041122,000000,14.5753,14.6565,14.5416,14.6565,750783.94856064,0
+MKC.US,D,20041123,000000,14.6565,14.8982,14.4723,14.8764,902635.7435482,0
+MKC.US,D,20041124,000000,14.9616,15.0953,14.916,14.9705,871923.11222023,0
+MKC.US,D,20041126,000000,14.9734,14.9734,14.8902,14.924,343412.22857263,0
+MKC.US,D,20041129,000000,14.8863,14.911,14.7249,14.7337,947839.92283798,0
+MKC.US,D,20041130,000000,14.6942,14.7169,14.5456,14.5952,787742.29267978,0
+MKC.US,D,20041201,000000,14.6426,14.813,14.5952,14.813,819215.19263558,0
+MKC.US,D,20041202,000000,14.7655,14.8764,14.7437,14.8685,655619.1152059,0
+MKC.US,D,20041203,000000,14.8308,14.9061,14.7535,14.8061,647629.73186988,0
+MKC.US,D,20041206,000000,14.8308,14.8308,14.6872,14.7575,653117.19533901,0
+MKC.US,D,20041207,000000,14.8061,14.8101,14.713,14.713,772257.24627204,0
+MKC.US,D,20041208,000000,14.713,14.7952,14.7011,14.7863,386380.02670617,0
+MKC.US,D,20041209,000000,14.6942,14.813,14.5753,14.813,785241.38246579,0
+MKC.US,D,20041210,000000,15.0843,15.0843,14.7169,14.7903,564468.66175057,0
+MKC.US,D,20041213,000000,14.7952,14.813,14.6823,14.813,474039.10046027,0
+MKC.US,D,20041214,000000,14.8061,15.2983,14.7655,15.2726,1530035.0604169,0
+MKC.US,D,20041215,000000,15.3152,15.3815,15.1299,15.2528,1209590.4158362,0
+MKC.US,D,20041216,000000,15.1914,15.2726,15.1419,15.2528,685839.03592247,0
+MKC.US,D,20041217,000000,15.2161,15.4954,15.2161,15.4597,1697615.2281593,0
+MKC.US,D,20041220,000000,15.4984,15.5588,15.2646,15.3528,770509.53711564,0
+MKC.US,D,20041221,000000,15.4133,15.538,15.3399,15.5024,847444.07784873,0
+MKC.US,D,20041222,000000,15.5152,15.5876,15.4261,15.4717,659618.35031192,0
+MKC.US,D,20041223,000000,15.4341,15.4806,15.3528,15.4181,617905.55072338,0
+MKC.US,D,20041227,000000,15.3815,15.4717,15.3567,15.3993,607670.69935511,0
+MKC.US,D,20041228,000000,15.3954,15.5905,15.3567,15.5905,480792.66865623,0
+MKC.US,D,20041229,000000,15.5678,15.5678,15.3993,15.4379,676099.92412427,0
+MKC.US,D,20041230,000000,15.4717,15.5063,15.3152,15.4301,622654.95792831,0
+MKC.US,D,20041231,000000,15.4133,15.4845,15.3736,15.4558,529000.56530032,0
+MKC.US,D,20050103,000000,15.3954,15.4954,15.2032,15.2032,701583.5631235,0
+MKC.US,D,20050104,000000,15.1785,15.335,15.1339,15.2122,896132.5692695,0
+MKC.US,D,20050105,000000,15.2161,15.2161,15.017,15.017,912126.48073492,0
+MKC.US,D,20050106,000000,15.0537,15.1696,14.9893,15.1003,932100.4439014,0
+MKC.US,D,20050107,000000,15.1419,15.2686,15.0953,15.2389,1006531.0454618,0
+MKC.US,D,20050110,000000,15.236,15.4637,15.1656,15.4341,1251550.5803833,0
+MKC.US,D,20050111,000000,15.3954,15.4221,15.232,15.2864,737283.87973897,0
+MKC.US,D,20050112,000000,15.2389,15.2815,14.9546,15.1696,1080967.7049396,0
+MKC.US,D,20050113,000000,15.1339,15.3152,15.1221,15.228,720814.42176133,0
+MKC.US,D,20050114,000000,15.228,15.2646,15.1914,15.228,613913.38318761,0
+MKC.US,D,20050118,000000,15.1379,15.5678,15.0537,15.5588,998544.69108449,0
+MKC.US,D,20050119,000000,15.5766,15.6103,15.4637,15.4845,543728.3720389,0
+MKC.US,D,20050120,000000,15.4984,15.6549,15.4379,15.638,952839.72396017,0
+MKC.US,D,20050121,000000,15.5994,15.6707,15.533,15.546,966325.65764135,0
+MKC.US,D,20050124,000000,15.4766,15.6034,15.4261,15.5509,702826.44583381,0
+MKC.US,D,20050125,000000,15.5212,15.5509,15.3023,15.3567,1015276.6588141,0
+MKC.US,D,20050126,000000,15.3567,15.3567,14.0177,14.4149,7165631.7729341,0
+MKC.US,D,20050127,000000,14.3733,14.8269,14.3148,14.7991,2898221.7525607,0
+MKC.US,D,20050128,000000,14.8348,14.9705,14.6872,14.8566,2575529.6206419,0
+MKC.US,D,20050131,000000,14.8566,14.9814,14.8487,14.8824,1847485.0745195,0
+MKC.US,D,20050201,000000,14.8269,14.9428,14.7337,14.8942,1474333.520007,0
+MKC.US,D,20050202,000000,14.8764,15.1419,14.8764,15.1419,1330221.7240911,0
+MKC.US,D,20050203,000000,15.1914,15.2122,14.9814,15.0418,848190.21133607,0
+MKC.US,D,20050204,000000,15.0913,15.1617,15.0289,15.1537,783749.11549111,0
+MKC.US,D,20050207,000000,15.1537,15.232,15.1181,15.1656,859681.07090225,0
+MKC.US,D,20050208,000000,15.2161,15.2498,14.9734,15.1497,971814.13076338,0
+MKC.US,D,20050209,000000,15.1081,15.1111,14.8685,14.924,850682.03467402,0
+MKC.US,D,20050210,000000,14.9022,15.0379,14.8942,14.9468,672856.91903451,0
+MKC.US,D,20050211,000000,14.9734,15.1824,14.928,15.021,979059.39991783,0
+MKC.US,D,20050214,000000,15.0339,15.2568,14.9734,15.2082,759274.11973119,0
+MKC.US,D,20050215,000000,15.1537,15.3597,15.126,15.3062,776507.88494822,0
+MKC.US,D,20050216,000000,15.3062,15.328,15.1656,15.2498,837201.14925731,0
+MKC.US,D,20050217,000000,15.236,15.2528,15.0765,15.0805,1101446.4945522,0
+MKC.US,D,20050218,000000,15.0487,15.1864,15.025,15.1419,955088.22095111,0
+MKC.US,D,20050222,000000,15.0418,15.1003,14.916,14.916,774511.80118034,0
+MKC.US,D,20050223,000000,14.9734,15.1181,14.916,15.0626,951595.83159698,0
+MKC.US,D,20050224,000000,15.0805,15.2082,14.9774,15.1745,905132.61515062,0
+MKC.US,D,20050225,000000,15.1221,15.2161,15.0765,15.2122,1017780.5979868,0
+MKC.US,D,20050228,000000,15.1081,15.2161,15.1081,15.2122,688844.77258256,0
+MKC.US,D,20050301,000000,15.1943,15.2161,15.1785,15.2082,766764.73453845,0
+MKC.US,D,20050302,000000,15.1745,15.3023,15.0953,15.232,733053.43412063,0
+MKC.US,D,20050303,000000,15.2468,15.2528,15.1111,15.1458,621900.74721783,0
+MKC.US,D,20050304,000000,15.1696,15.3152,15.1181,15.3152,872912.57205458,0
+MKC.US,D,20050307,000000,15.2864,15.2864,15.1617,15.2082,607670.69935511,0
+MKC.US,D,20050308,000000,15.2528,15.331,15.232,15.2983,503772.3684828,0
+MKC.US,D,20050309,000000,15.2726,15.2934,15.1379,15.228,529740.6408703,0
+MKC.US,D,20050310,000000,15.2161,15.2428,15.1141,15.2122,869411.09582442,0
+MKC.US,D,20050311,000000,15.2389,15.3667,14.9774,15.0765,892146.45965108,0
+MKC.US,D,20050314,000000,15.0467,15.1379,14.9734,15.1379,999048.5078777,0
+MKC.US,D,20050315,000000,15.2032,15.2161,14.9546,15.0587,801740.1203773,0
+MKC.US,D,20050316,000000,15.0131,15.1141,14.8942,14.916,629145.0067194,0
+MKC.US,D,20050317,000000,14.916,14.916,14.7011,14.8308,926362.586515,0
+MKC.US,D,20050318,000000,14.8824,14.8824,14.6823,14.713,2038793.0948814,0
+MKC.US,D,20050321,000000,14.7289,14.7535,14.6426,14.7169,987805.01327011,0
+MKC.US,D,20050322,000000,14.0137,14.3951,13.2531,13.6978,5631358.1896757,0
+MKC.US,D,20050323,000000,13.8582,14.1127,13.7206,14.0177,3262371.2418863,0
+MKC.US,D,20050324,000000,14.0137,14.1623,13.9692,14.0058,1752567.6061233,0
+MKC.US,D,20050328,000000,14.0137,14.0543,13.9494,13.9572,2150694.9442302,0
+MKC.US,D,20050329,000000,13.9572,14.0454,13.9316,13.993,1949882.0515411,0
+MKC.US,D,20050330,000000,14.0137,14.0583,13.8751,13.8751,2389460.6891375,0
+MKC.US,D,20050331,000000,13.8929,13.9444,13.7156,13.7849,2209631.412507,0
+MKC.US,D,20050401,000000,13.7969,13.8652,13.6046,13.7087,1138410.8965887,0
+MKC.US,D,20050404,000000,13.7334,13.8147,13.7047,13.7721,1070722.7570424,0
+MKC.US,D,20050405,000000,13.8147,13.8384,13.7156,13.8057,857681.95817568,0
+MKC.US,D,20050406,000000,13.8305,13.8463,13.7087,13.7463,942850.2182447,0
+MKC.US,D,20050407,000000,13.7463,13.9444,13.7413,13.8731,1228822.2841269,0
+MKC.US,D,20050408,000000,13.8731,13.9404,13.8493,13.9088,1143156.265182,0
+MKC.US,D,20050411,000000,13.9296,13.9732,13.8929,13.9137,990547.23052533,0
+MKC.US,D,20050412,000000,13.9246,14.0543,13.8929,13.9692,1300258.2552091,0
+MKC.US,D,20050413,000000,13.9732,14.0098,13.7661,13.7771,1132667.9909378,0
+MKC.US,D,20050414,000000,13.8147,13.885,13.7503,13.8107,1263789.5927427,0
+MKC.US,D,20050415,000000,13.7809,13.8978,13.6938,13.7295,2068265.8724578,0
+MKC.US,D,20050418,000000,13.6938,13.9038,13.6938,13.8424,1349451.5730759,0
+MKC.US,D,20050419,000000,13.8424,13.9176,13.7849,13.8265,1049245.4207194,0
+MKC.US,D,20050420,000000,13.8533,13.8533,13.6522,13.7017,1051495.9370162,0
+MKC.US,D,20050421,000000,13.7929,13.9494,13.7087,13.9316,1261534.0281814,0
+MKC.US,D,20050422,000000,13.9316,14.0325,13.8007,13.88,1527037.40098,0
+MKC.US,D,20050425,000000,13.8751,14.0266,13.8652,13.984,982315.53049519,0
+MKC.US,D,20050426,000000,13.9316,14.0137,13.8612,13.8731,1056238.2766509,0
+MKC.US,D,20050427,000000,13.7334,13.8147,13.4284,13.7691,1575236.2107481,0
+MKC.US,D,20050428,000000,13.6898,13.8384,13.672,13.7721,1469344.8250665,0
+MKC.US,D,20050429,000000,13.8929,13.8929,13.7334,13.8493,1217829.1834366,0
+MKC.US,D,20050502,000000,13.8493,14.0137,13.8493,13.9296,941340.78717086,0
+MKC.US,D,20050503,000000,13.8305,13.9979,13.8007,13.885,975566.0009108,0
+MKC.US,D,20050504,000000,13.8533,13.9979,13.7721,13.9534,1239313.5873298,0
+MKC.US,D,20050505,000000,13.8612,13.9296,13.6324,13.7334,1319232.6620123,0
+MKC.US,D,20050506,000000,13.7334,13.7661,13.6116,13.6522,1398663.0646949,0
+MKC.US,D,20050509,000000,13.5343,13.8147,13.5343,13.7969,1110435.4342515,0
+MKC.US,D,20050510,000000,13.7691,13.7889,13.6938,13.7206,1552005.1073514,0
+MKC.US,D,20050511,000000,13.672,13.6938,13.5343,13.5789,1540773.7285784,0
+MKC.US,D,20050512,000000,13.565,13.6116,13.5047,13.5591,1335468.8901718,0
+MKC.US,D,20050513,000000,13.575,13.575,13.4125,13.4363,1570996.6782537,0
+MKC.US,D,20050516,000000,13.569,13.9296,13.5433,13.8889,1801528.703825,0
+MKC.US,D,20050517,000000,13.8493,14.0098,13.6254,13.9732,2218370.9679419,0
+MKC.US,D,20050518,000000,14.0325,14.1335,13.885,14.0058,1200347.0436081,0
+MKC.US,D,20050519,000000,14.0098,14.1207,13.9572,14.0216,1156644.218169,0
+MKC.US,D,20050520,000000,14.0583,14.0583,13.8147,13.9088,1534535.0833576,0
+MKC.US,D,20050523,000000,13.9137,13.9137,13.7087,13.8057,942596.79536875,0
+MKC.US,D,20050524,000000,13.7334,13.8007,13.668,13.7295,1010281.9059564,0
+MKC.US,D,20050525,000000,13.7295,13.7661,13.569,13.6433,1829744.4635506,0
+MKC.US,D,20050526,000000,13.6839,13.8007,13.6602,13.7334,1023523.5036376,0
+MKC.US,D,20050527,000000,13.7334,13.7334,13.5868,13.672,1126924.0756341,0
+MKC.US,D,20050531,000000,13.6394,13.6978,13.5492,13.5492,1050244.9770827,0
+MKC.US,D,20050601,000000,13.575,13.7295,13.5255,13.6007,1432632.8362531,0
+MKC.US,D,20050602,000000,13.5908,13.5908,13.4491,13.5492,904386.48166327,0
+MKC.US,D,20050603,000000,13.5135,13.575,13.37,13.3828,1353700.1924463,0
+MKC.US,D,20050606,000000,13.359,13.4927,13.3452,13.4531,717310.92622538,0
+MKC.US,D,20050607,000000,13.4531,13.5383,13.3452,13.4125,1143156.265182,0
+MKC.US,D,20050608,000000,13.4125,13.4284,13.1511,13.1551,2048036.4671096,0
+MKC.US,D,20050609,000000,13.0817,13.2214,13.0124,13.1045,1414144.0724911,0
+MKC.US,D,20050610,000000,13.5135,13.5135,13.1629,13.2135,4021401.0256175,0
+MKC.US,D,20050613,000000,13.2135,13.2719,13.1589,13.2135,2895728.9195698,0
+MKC.US,D,20050614,000000,13.1917,13.2432,13.1431,13.1511,960830.11694908,0
+MKC.US,D,20050615,000000,13.1956,13.3492,13.0877,13.3492,1504814.9408226,0
+MKC.US,D,20050616,000000,13.3372,13.3917,13.2936,13.37,1244807.1087163,0
+MKC.US,D,20050617,000000,13.4531,13.4551,13.37,13.4323,1490823.1710424,0
+MKC.US,D,20050620,000000,13.3521,13.4551,13.3343,13.4125,862174.913546,0
+MKC.US,D,20050621,000000,13.4453,13.4849,13.3492,13.3828,1812262.323722,0
+MKC.US,D,20050622,000000,13.4165,13.5383,13.4007,13.4363,1006793.5552138,0
+MKC.US,D,20050623,000000,13.4284,13.4729,13.2768,13.2848,1282767.0285046,0
+MKC.US,D,20050624,000000,13.3154,13.4363,13.3026,13.3194,1286514.8600403,0
+MKC.US,D,20050627,000000,13.3521,13.3967,13.3106,13.365,768259.02081891,0
+MKC.US,D,20050628,000000,13.4284,13.575,13.362,13.575,1460345.7888383,0
+MKC.US,D,20050629,000000,13.5789,13.5908,13.3343,13.3343,1387170.1858229,0
+MKC.US,D,20050630,000000,12.7123,13.1243,12.5697,13.0837,5163551.676519,0
+MKC.US,D,20050701,000000,13.1511,13.2333,13.0124,13.1105,1773301.8379176,0
+MKC.US,D,20050705,000000,13.1105,13.1105,12.8995,13.0609,1508560.7530527,0
+MKC.US,D,20050706,000000,12.9798,12.9926,12.6846,12.7618,1515296.1474966,0
+MKC.US,D,20050707,000000,12.6846,12.7262,12.5191,12.6766,2604504.6393424,0
+MKC.US,D,20050708,000000,12.6925,13.0431,12.6688,12.9836,1896935.8538739,0
+MKC.US,D,20050711,000000,12.9836,13.0372,12.953,12.9768,2151194.7224119,0
+MKC.US,D,20050712,000000,12.9252,13.0044,12.9163,12.9648,1867212.6823802,0
+MKC.US,D,20050713,000000,12.9718,13.1411,12.9648,13.1333,1615450.6854446,0
+MKC.US,D,20050714,000000,13.2006,13.3372,13.2006,13.2986,1620947.2357898,0
+MKC.US,D,20050715,000000,13.3372,13.4205,13.2719,13.4205,1799526.5621398,0
+MKC.US,D,20050718,000000,13.4323,13.6196,13.4323,13.6166,3101279.1036293,0
+MKC.US,D,20050719,000000,13.6324,13.6839,13.4531,13.5611,2171919.8673302,0
+MKC.US,D,20050720,000000,13.6046,13.7295,13.5611,13.7126,1628935.6094729,0
+MKC.US,D,20050721,000000,13.7334,13.7334,13.5819,13.676,1576732.5163343,0
+MKC.US,D,20050722,000000,13.6898,13.7929,13.6324,13.7929,1656406.2453639,0
+MKC.US,D,20050725,000000,13.7334,13.7889,13.676,13.7374,903132.49277116,0
+MKC.US,D,20050726,000000,13.7849,13.8929,13.7156,13.7691,1361434.1336007,0
+MKC.US,D,20050727,000000,13.7691,13.8691,13.7295,13.8225,1229326.1009201,0
+MKC.US,D,20050728,000000,13.8533,13.9572,13.8265,13.9354,637888.60076589,0
+MKC.US,D,20050729,000000,13.9444,14.0058,13.885,13.9246,1255055.0855722,0
+MKC.US,D,20050801,000000,13.8929,13.9176,13.6046,13.6196,1101191.0523704,0
+MKC.US,D,20050802,000000,13.6196,13.7721,13.6086,13.7126,1350211.8417037,0
+MKC.US,D,20050803,000000,13.6324,13.7691,13.6116,13.7374,1548512.7179972,0
+MKC.US,D,20050804,000000,13.6938,13.6938,13.4967,13.5908,1420892.5924225,0
+MKC.US,D,20050805,000000,13.4927,13.5135,13.2768,13.3967,1197601.7973942,0
+MKC.US,D,20050808,000000,13.4205,13.4679,13.2501,13.3106,876162.64471459,0
+MKC.US,D,20050809,000000,13.3372,13.3967,13.257,13.2848,655128.42390028,0
+MKC.US,D,20050810,000000,13.3521,13.5343,13.3154,13.4165,1223573.0987404,0
+MKC.US,D,20050811,000000,13.4086,13.5383,13.3967,13.5383,474543.92690637,0
+MKC.US,D,20050812,000000,13.4809,13.5938,13.4244,13.5294,685593.69026966,0
+MKC.US,D,20050815,000000,13.4888,13.6284,13.4729,13.6007,579194.44918337,0
+MKC.US,D,20050816,000000,13.6324,13.6472,13.3868,13.3967,583937.79847094,0
+MKC.US,D,20050817,000000,13.3066,13.4551,13.3066,13.4551,849937.92049247,0
+MKC.US,D,20050818,000000,13.4729,13.672,13.4125,13.6522,1234067.4309019,0
+MKC.US,D,20050819,000000,13.7126,13.7809,13.6116,13.7334,1316235.0025753,0
+MKC.US,D,20050822,000000,13.7334,13.8751,13.7334,13.8493,1097199.8944876,0
+MKC.US,D,20050823,000000,13.8463,13.88,13.5938,13.6254,956086.7676615,0
+MKC.US,D,20050824,000000,13.6324,13.7126,13.4769,13.5135,848436.56664177,0
+MKC.US,D,20050825,000000,13.5215,13.5908,13.4967,13.5908,611411.46332072,0
+MKC.US,D,20050826,000000,13.569,13.6046,13.4531,13.5215,579444.84310064,0
+MKC.US,D,20050829,000000,13.5175,13.7017,13.4551,13.676,545227.70658383,0
+MKC.US,D,20050830,000000,13.6364,13.6472,13.362,13.4531,829454.08261543,0
+MKC.US,D,20050831,000000,13.4888,13.5789,13.3521,13.5789,1247310.0382361,0
+MKC.US,D,20050901,000000,13.5542,13.569,13.257,13.3917,1636175.8303629,0
+MKC.US,D,20050902,000000,13.4125,13.4531,13.3372,13.4244,702078.29304069,0
+MKC.US,D,20050906,000000,13.4323,13.5135,13.2848,13.2986,1089709.2796803,0
+MKC.US,D,20050907,000000,11.9992,12.0715,11.5921,11.7248,17619867.5892,0
+MKC.US,D,20050908,000000,11.6614,11.8724,11.6149,11.706,3509135.4570055,0
+MKC.US,D,20050909,000000,11.6942,11.7654,11.6486,11.7654,2006076.3025625,0
+MKC.US,D,20050912,000000,11.7733,12.0269,11.7733,12.019,3728174.6037049,0
+MKC.US,D,20050913,000000,11.9882,12.0477,11.9586,12.012,1612708.4681893,0
+MKC.US,D,20050914,000000,12.0923,12.2716,12.0754,12.1319,2571538.4627589,0
+MKC.US,D,20050915,000000,12.2131,12.2884,12.1319,12.2081,1458110.417335,0
+MKC.US,D,20050916,000000,12.2924,12.4508,12.2557,12.4359,2845529.9874223,0
+MKC.US,D,20050919,000000,12.4627,12.4627,12.327,12.3528,2769589.954788,0
+MKC.US,D,20050920,000000,12.3528,12.4359,12.2963,12.3993,3713948.5944537,0
+MKC.US,D,20050921,000000,12.3528,12.4112,12.2319,12.4112,2245844.6327916,0
+MKC.US,D,20050922,000000,12.4112,12.4399,12.331,12.4161,1713610.1492776,0
+MKC.US,D,20050923,000000,12.3636,12.5073,12.3636,12.4557,1331726.1069004,0
+MKC.US,D,20050926,000000,12.5073,12.5113,12.3795,12.4271,2701408.0949774,0
+MKC.US,D,20050927,000000,12.3993,12.4726,12.3568,12.4112,3186689.6803924,0
+MKC.US,D,20050928,000000,12.63,12.8906,12.6103,12.8143,2519841.2057194,0
+MKC.US,D,20050929,000000,12.8143,12.9648,12.7202,12.9648,2850765.0376684,0
+MKC.US,D,20050930,000000,13.058,13.1481,13.0124,13.0659,1995336.6247481,0
+MKC.US,D,20051003,000000,13.0946,13.2006,13.0738,13.0877,2133210.785096,0
+MKC.US,D,20051004,000000,13.1243,13.1917,13.0738,13.0907,2215386.4339925,0
+MKC.US,D,20051005,000000,12.9926,13.1333,12.9718,13.0907,1941144.5154119,0
+MKC.US,D,20051006,000000,13.0817,13.1193,12.6103,12.6964,2388713.5459973,0
+MKC.US,D,20051007,000000,12.6925,12.7885,12.6262,12.7737,1445370.6171412,0
+MKC.US,D,20051010,000000,12.7737,12.7737,12.6103,12.6262,1350211.8417037,0
+MKC.US,D,20051011,000000,12.6262,12.638,12.3676,12.3924,2689931.3705517,0
+MKC.US,D,20051012,000000,12.3607,12.5073,12.3042,12.4271,1624696.0769785,0
+MKC.US,D,20051013,000000,12.3716,12.4726,12.2428,12.335,1370184.7952174,0
+MKC.US,D,20051014,000000,12.3963,12.4627,12.2794,12.335,1304747.1719678,0
+MKC.US,D,20051017,000000,12.3834,12.4231,12.2676,12.323,1350712.6295383,0
+MKC.US,D,20051018,000000,12.3568,12.3924,12.1795,12.228,1089944.5288042,0
+MKC.US,D,20051019,000000,12.228,12.3112,12.0675,12.2171,1266296.560874,0
+MKC.US,D,20051020,000000,12.2171,12.3012,12.0477,12.0516,942098.02684001,0
+MKC.US,D,20051021,000000,12.1873,12.2755,12.019,12.1824,1447359.6333388,0
+MKC.US,D,20051024,000000,12.1824,12.2716,12.0636,12.1279,1095699.5502897,0
+MKC.US,D,20051025,000000,12.0715,12.1645,11.9675,12.0566,1029259.3417183,0
+MKC.US,D,20051026,000000,12.0566,12.0883,11.9506,11.9506,1452612.857337,0
+MKC.US,D,20051027,000000,11.9764,11.9764,11.8239,11.8239,864671.78514842,0
+MKC.US,D,20051028,000000,11.8279,12.0566,11.8279,12.0566,1148905.2287502,0
+MKC.US,D,20051031,000000,12.0566,12.1893,12.0477,12.1279,1472332.3879746,0
+MKC.US,D,20051101,000000,12.1279,12.1279,12.0042,12.019,939598.12627891,0
+MKC.US,D,20051102,000000,11.9992,12.0477,11.8595,11.9675,1542014.591983,0
+MKC.US,D,20051103,000000,12.0308,12.0308,11.8625,11.9298,1518540.1622392,0
+MKC.US,D,20051104,000000,11.9992,12.1012,11.9586,12.019,2359988.9212141,0
+MKC.US,D,20051107,000000,12.0715,12.1151,12.012,12.0269,874911.68478115,0
+MKC.US,D,20051108,000000,12.012,12.1121,12.012,12.1032,954587.43311658,0
+MKC.US,D,20051109,000000,12.0428,12.1993,12.019,12.1873,748780.7972225,0
+MKC.US,D,20051110,000000,12.228,12.3162,12.1477,12.3012,736293.41025172,0
+MKC.US,D,20051111,000000,12.3012,12.3607,12.2557,12.331,885148.55545521,0
+MKC.US,D,20051114,000000,12.3716,12.3963,12.2924,12.3963,1119924.1521324,0
+MKC.US,D,20051115,000000,12.3388,12.3716,12.1319,12.1893,1000796.2170341,0
+MKC.US,D,20051116,000000,12.2319,12.2517,12.1893,12.221,722301.64047155,0
+MKC.US,D,20051117,000000,12.2032,12.2399,12.1587,12.2081,791245.78821573,0
+MKC.US,D,20051118,000000,12.3112,12.32,12.2131,12.2636,733554.22195517,0
+MKC.US,D,20051121,000000,12.323,12.4112,12.2716,12.3716,860424.17543091,0
+MKC.US,D,20051122,000000,12.4112,12.4765,12.3834,12.4687,1062983.7676237,0
+MKC.US,D,20051123,000000,12.4231,12.5113,12.4112,12.5033,840942.92287582,0
+MKC.US,D,20051125,000000,12.5607,12.6103,12.4765,12.4925,306701.24941208,0
+MKC.US,D,20051128,000000,12.5528,12.6142,12.5113,12.5607,880908.01330795,0
+MKC.US,D,20051129,000000,12.6103,12.74,12.5113,12.5449,1070226.0078194,0
+MKC.US,D,20051130,000000,12.6103,12.6688,12.4885,12.4993,1406406.0927253,0
+MKC.US,D,20051201,000000,12.5657,12.7004,12.5489,12.6806,1009276.2916757,0
+MKC.US,D,20051202,000000,12.7202,12.74,12.6192,12.7301,985059.76705621,0
+MKC.US,D,20051205,000000,12.6518,12.6964,12.533,12.5607,1214341.8423469,0
+MKC.US,D,20051206,000000,12.6518,12.7529,12.6262,12.6598,2619744.3400973,0
+MKC.US,D,20051207,000000,12.6925,12.6925,12.4765,12.5191,779505.54438518,0
+MKC.US,D,20051208,000000,12.5191,12.5191,11.9477,11.9714,3309831.9953901,0
+MKC.US,D,20051209,000000,12.019,12.1705,12.019,12.0675,927363.15253118,0
+MKC.US,D,20051212,000000,12.012,12.0516,11.8477,11.9378,1380430.7527675,0
+MKC.US,D,20051213,000000,11.8843,12.0675,11.8525,12.0269,1705618.7466358,0
+MKC.US,D,20051214,000000,12.012,12.2131,12.012,12.1408,1319991.9209872,0
+MKC.US,D,20051215,000000,12.1032,12.2032,12.0477,12.2032,1301254.7826137,0
+MKC.US,D,20051216,000000,12.2032,12.2755,12.1121,12.123,1363688.6885089,0
+MKC.US,D,20051219,000000,12.2131,12.2676,12.0754,12.0972,1206344.3817878,0
+MKC.US,D,20051220,000000,12.1359,12.2131,12.0308,12.0844,972565.31251517,0
+MKC.US,D,20051221,000000,12.1675,12.2924,12.1477,12.2478,1106186.8148811,0
+MKC.US,D,20051222,000000,12.2399,12.2834,12.1319,12.2636,730799.88886523,0
+MKC.US,D,20051223,000000,12.327,12.3568,12.2032,12.2399,523747.34130217,0
+MKC.US,D,20051227,000000,12.2359,12.3756,12.228,12.2963,761027.88680494,0
+MKC.US,D,20051228,000000,12.224,12.2884,12.1795,12.221,702078.29304069,0
+MKC.US,D,20051229,000000,12.1824,12.3388,12.1824,12.3388,1005287.1530986,0
+MKC.US,D,20051230,000000,12.3112,12.3795,12.2716,12.3795,1392412.3036392,0
+MKC.US,D,20060103,000000,12.4885,12.5073,12.2716,12.4963,1805268.4581377,0
+MKC.US,D,20060104,000000,12.5578,12.8549,12.533,12.8549,2637971.6037602,0
+MKC.US,D,20060105,000000,12.8143,12.8321,12.7479,12.7885,1936642.4731655,0
+MKC.US,D,20060106,000000,12.8143,12.8698,12.5964,12.6518,3047329.3109872,0
+MKC.US,D,20060109,000000,12.6103,12.6726,12.4993,12.5113,2658201.0091085,0
+MKC.US,D,20060110,000000,12.4449,12.4687,12.2478,12.3112,2129458.9149485,0
+MKC.US,D,20060111,000000,12.3112,12.3607,12.1121,12.12,2270076.3022045,0
+MKC.US,D,20060112,000000,12.0883,12.3162,12.0754,12.2884,1209590.4158362,0
+MKC.US,D,20060113,000000,12.3162,12.5033,12.3112,12.3528,906888.40153016,0
+MKC.US,D,20060117,000000,12.3636,12.3963,12.2755,12.2834,658859.09133699,0
+MKC.US,D,20060118,000000,12.2081,12.4925,12.1953,12.2755,1114690.1115392,0
+MKC.US,D,20060119,000000,12.2924,12.4023,12.221,12.3716,624653.06100199,0
+MKC.US,D,20060120,000000,12.2924,12.3607,12.2081,12.2081,913873.18023843,0
+MKC.US,D,20060123,000000,12.7123,12.7658,12.331,12.5113,1547019.4413697,0
+MKC.US,D,20060124,000000,12.5528,12.6212,12.4231,12.5885,2267578.4209493,0
+MKC.US,D,20060125,000000,12.6103,12.6925,12.335,12.4112,2359489.1430324,0
+MKC.US,D,20060126,000000,12.4925,12.7123,12.32,12.3716,1406149.6408906,0
+MKC.US,D,20060127,000000,12.4449,12.5033,12.3607,12.4765,752026.83127094,0
+MKC.US,D,20060130,000000,12.4508,12.4687,12.2636,12.2884,1069720.1717204,0
+MKC.US,D,20060131,000000,12.2428,12.2517,12.0844,12.0972,2308793.4616619,0
+MKC.US,D,20060201,000000,12.0477,12.2716,12.0477,12.1795,1228324.525251,0
+MKC.US,D,20060202,000000,12.1447,12.2478,12.1359,12.2032,710822.89674007,0
+MKC.US,D,20060203,000000,12.12,12.3012,12.12,12.2557,1035762.5159969,0
+MKC.US,D,20060206,000000,12.221,12.3834,12.221,12.3042,1241555.0167506,0
+MKC.US,D,20060207,000000,12.2131,12.335,12.1953,12.3162,1621946.792153,0
+MKC.US,D,20060208,000000,12.3112,12.5489,12.2676,12.5449,1606956.4756625,0
+MKC.US,D,20060209,000000,12.5409,12.74,12.5161,12.6518,1990337.8332788,0
+MKC.US,D,20060210,000000,12.63,12.7767,12.6004,12.7767,1302502.7135885,0
+MKC.US,D,20060213,000000,12.7361,12.7737,12.63,12.6846,1071473.9387943,0
+MKC.US,D,20060214,000000,12.6726,12.8053,12.6103,12.74,1765560.829193,0
+MKC.US,D,20060215,000000,12.6925,12.8906,12.6598,12.8619,826462.48109583,0
+MKC.US,D,20060216,000000,12.8549,13.0342,12.8183,13.0342,725055.97356148,0
+MKC.US,D,20060217,000000,13.0738,13.2531,12.958,13.1709,1631936.2978685,0
+MKC.US,D,20060221,000000,13.1511,13.3066,13.1293,13.1709,2424926.7662819,0
+MKC.US,D,20060222,000000,13.1589,13.3492,13.1333,13.1511,1930401.8086388,0
+MKC.US,D,20060223,000000,13.1511,13.4413,13.1511,13.3343,2311530.6306527,0
+MKC.US,D,20060224,000000,13.2936,13.3967,13.2936,13.359,1180860.7427885,0
+MKC.US,D,20060227,000000,13.3372,13.3789,13.257,13.3154,900886.015086,0
+MKC.US,D,20060228,000000,13.2501,13.2936,13.1085,13.1431,1949130.8697892,0
+MKC.US,D,20060301,000000,13.1511,13.2135,13.054,13.1333,836448.95785262,0
+MKC.US,D,20060302,000000,13.0907,13.1867,13.0372,13.1193,1049746.208554,0
+MKC.US,D,20060303,000000,13.0907,13.2392,13.0431,13.1511,813228.9606377,0
+MKC.US,D,20060306,000000,13.1511,13.1827,13.05,13.0995,786239.92917619,0
+MKC.US,D,20060307,000000,13.0778,13.1827,12.7697,13.1293,966830.48408745,0
+MKC.US,D,20060308,000000,13.1293,13.3372,13.0995,13.2848,961824.6250479,0
+MKC.US,D,20060309,000000,13.263,13.4125,13.263,13.3789,933351.40383484,0
+MKC.US,D,20060310,000000,13.4007,13.5343,13.3412,13.5135,1273771.021235,0
+MKC.US,D,20060313,000000,13.4967,13.6324,13.4729,13.569,1298014.8064826,0
+MKC.US,D,20060314,000000,13.5343,13.6364,13.5086,13.6364,836197.55428246,0
+MKC.US,D,20060315,000000,13.6196,13.6284,13.575,13.5938,968828.58716112,0
+MKC.US,D,20060316,000000,13.5868,13.7245,13.5542,13.7206,1529776.5892766,0
+MKC.US,D,20060317,000000,13.7809,13.7809,13.6007,13.7611,1339716.4998893,0
+MKC.US,D,20060320,000000,13.6938,13.7126,13.5611,13.6364,1504060.7301121,0
+MKC.US,D,20060321,000000,13.2848,14.0266,13.2135,13.9761,3043081.7012697,0
+MKC.US,D,20060322,000000,13.9534,13.988,13.8147,13.9404,2215619.6638106,0
+MKC.US,D,20060323,000000,13.8691,14.0216,13.8612,14.0137,1542014.591983,0
+MKC.US,D,20060324,000000,14.0137,14.0325,13.9404,14.0296,1137158.9270023,0
+MKC.US,D,20060327,000000,13.9732,13.984,13.6166,13.7087,1536275.7249436,0
+MKC.US,D,20060328,000000,13.668,13.6898,13.565,13.575,1222336.2739474,0
+MKC.US,D,20060329,000000,13.5175,13.7156,13.4809,13.681,963828.78603893,0
+MKC.US,D,20060330,000000,13.5819,13.6254,13.4769,13.4927,923614.31134242,0
+MKC.US,D,20060331,000000,13.5215,13.6116,13.4631,13.5591,957835.4864708,0
+MKC.US,D,20060403,000000,13.5343,13.6562,13.4413,13.5591,1434133.180451,0
+MKC.US,D,20060404,000000,13.5819,13.7047,13.5611,13.6938,1035762.5159969,0
+MKC.US,D,20060405,000000,13.6472,13.7017,13.5215,13.6046,1002291.5129675,0
+MKC.US,D,20060406,000000,13.6086,13.6086,13.4413,13.4849,569707.75060822,0
+MKC.US,D,20060407,000000,13.5047,13.5868,13.4323,13.5492,1013774.2953105,0
+MKC.US,D,20060410,000000,13.5938,13.6898,13.5433,13.6472,1047495.6922572,0
+MKC.US,D,20060411,000000,13.7047,13.7047,13.4769,13.5383,1331972.4622061,0
+MKC.US,D,20060412,000000,13.575,13.5908,13.4591,13.4927,680592.87949457,0
+MKC.US,D,20060413,000000,13.4729,13.4967,13.4046,13.4363,832457.79996974,0
+MKC.US,D,20060417,000000,13.4125,13.4244,13.2986,13.37,883653.25952186,0
+MKC.US,D,20060418,000000,13.37,13.4007,13.3066,13.3066,1348457.0649771,0
+MKC.US,D,20060419,000000,13.3343,13.4809,13.3026,13.4323,1176369.806724,0
+MKC.US,D,20060420,000000,13.4323,13.6364,13.3789,13.6086,991047.00870698,0
+MKC.US,D,20060421,000000,13.6978,13.7721,13.6522,13.7374,1499317.3808246,0
+MKC.US,D,20060424,000000,13.7374,13.7691,13.672,13.7245,928103.22810116,0
+MKC.US,D,20060425,000000,13.7463,13.8731,13.672,13.8463,1153643.5297734,0
+MKC.US,D,20060426,000000,13.8463,13.9404,13.8384,13.9137,838699.47414934,0
+MKC.US,D,20060427,000000,13.9296,14.0454,13.8265,14.0177,1060487.9056741,0
+MKC.US,D,20060428,000000,14.0266,14.0296,13.8612,13.9444,841191.2974873,0
+MKC.US,D,20060501,000000,13.885,14.0375,13.8751,13.8929,999794.64136504,0
+MKC.US,D,20060502,000000,13.8731,14.1098,13.8147,14.0781,778003.18088157,0
+MKC.US,D,20060503,000000,14.1335,14.1781,13.7691,13.7889,1602959.2598622,0
+MKC.US,D,20060504,000000,13.7771,13.9494,13.7771,13.8652,778499.93010454,0
+MKC.US,D,20060505,000000,13.9216,14.0583,13.8493,14.0216,1114427.6017873,0
+MKC.US,D,20060508,000000,13.988,14.1583,13.9534,14.0583,862926.09529779,0
+MKC.US,D,20060509,000000,14.0781,14.1375,14.0058,14.1127,651125.1501827,0
+MKC.US,D,20060510,000000,14.1375,14.2088,13.9494,14.0781,747781.24085922,0
+MKC.US,D,20060511,000000,14.0613,14.0613,13.8305,13.8978,695332.80206787,0
+MKC.US,D,20060512,000000,13.8493,13.8929,13.6938,13.8612,1141413.6042902,0
+MKC.US,D,20060515,000000,13.7929,14.0702,13.7413,14.0296,987805.01327011,0
+MKC.US,D,20060516,000000,14.0216,14.1811,13.988,14.1543,1073968.7910909,0
+MKC.US,D,20060517,000000,14.0909,14.1623,13.9216,13.9494,937846.37851094,0
+MKC.US,D,20060518,000000,13.9316,13.984,13.8107,13.8929,648626.25927449,0
+MKC.US,D,20060519,000000,13.9296,14.0543,13.7849,14.0216,1585474.091075,0
+MKC.US,D,20060522,000000,13.981,14.1029,13.9176,13.9444,1092950.2654643,0
+MKC.US,D,20060523,000000,13.9732,14.0325,13.8424,13.8533,1463590.8132339,0
+MKC.US,D,20060524,000000,13.8463,13.9732,13.8057,13.9008,1498072.4788084,0
+MKC.US,D,20060525,000000,13.9534,13.9979,13.8424,13.981,2430166.8647925,0
+MKC.US,D,20060526,000000,13.9732,14.0216,13.9246,13.993,1624696.0769785,0
+MKC.US,D,20060530,000000,14.0325,14.0949,13.885,13.8929,1530035.0604169,0
+MKC.US,D,20060531,000000,13.9176,13.9444,13.7374,13.7929,1891933.0237929,0
+MKC.US,D,20060601,000000,13.7543,13.8147,13.6602,13.7334,2403692.756306,0
+MKC.US,D,20060602,000000,13.7245,13.7334,13.5938,13.668,1868957.362578,0
+MKC.US,D,20060605,000000,13.6472,13.7543,13.5135,13.5215,1262533.5845447,0
+MKC.US,D,20060606,000000,13.5215,13.6522,13.4046,13.4927,1504060.7301121,0
+MKC.US,D,20060607,000000,13.5135,13.6007,13.4531,13.4769,952839.72396017,0
+MKC.US,D,20060608,000000,13.5215,13.5215,12.9698,13.2936,2978643.6343835,0
+MKC.US,D,20060609,000000,13.26,13.3749,13.26,13.3066,1536030.3792909,0
+MKC.US,D,20060612,000000,13.3749,13.5175,13.2898,13.3154,1244056.9366174,0
+MKC.US,D,20060613,000000,13.2986,13.3452,13.1411,13.1431,1499811.1010888,0
+MKC.US,D,20060614,000000,13.1243,13.2095,13.054,13.1481,1761804.9204341,0
+MKC.US,D,20060615,000000,13.1749,13.2135,13.0995,13.2095,1398663.0646949,0
+MKC.US,D,20060616,000000,13.2095,13.2432,13.1827,13.2006,2262580.6391328,0
+MKC.US,D,20060619,000000,13.2313,13.2531,13.0609,13.0907,1158141.5334082,0
+MKC.US,D,20060620,000000,13.1085,13.1709,13.0738,13.1105,2265829.70214,0
+MKC.US,D,20060621,000000,13.1085,13.1481,13.0292,13.0609,1473593.444437,0
+MKC.US,D,20060622,000000,13.0659,13.0817,12.953,13.0292,1386674.4462529,0
+MKC.US,D,20060623,000000,12.9926,13.0698,12.8995,13.0342,2443158.0685565,0
+MKC.US,D,20060626,000000,13.0213,13.1511,12.9976,13.1481,2931696.7942017,0
+MKC.US,D,20060627,000000,13.1293,13.1481,13.0044,13.0817,1793536.2915303,0
+MKC.US,D,20060628,000000,13.3154,13.4967,13.2095,13.4323,4601349.6855114,0
+MKC.US,D,20060629,000000,13.4125,13.4927,13.365,13.4491,2186409.3959863,0
+MKC.US,D,20060630,000000,13.4888,13.4888,13.3492,13.4323,2739367.0051128,0
+MKC.US,D,20060703,000000,13.4729,13.5978,13.4551,13.5383,683600.63546045,0
+MKC.US,D,20060705,000000,13.5047,13.5868,13.37,13.4363,2081012.7402219,0
+MKC.US,D,20060706,000000,13.6522,13.7572,13.5789,13.7047,4638307.0199777,0
+MKC.US,D,20060707,000000,13.7126,13.7543,13.6284,13.6522,1869709.5539826,0
+MKC.US,D,20060710,000000,13.7463,13.7969,13.6641,13.7721,1533035.7488126,0
+MKC.US,D,20060711,000000,13.8186,13.9404,13.7661,13.9316,1070226.0078194,0
+MKC.US,D,20060712,000000,13.9176,13.981,13.8305,13.8929,1678638.8020503,0
+MKC.US,D,20060713,000000,13.8889,13.9088,13.7543,13.7889,2178414.9643857,0
+MKC.US,D,20060714,000000,13.7889,13.8652,13.681,13.7126,1799277.1778754,0
+MKC.US,D,20060717,000000,13.7206,13.8384,13.7087,13.7889,1732592.6333039,0
+MKC.US,D,20060718,000000,13.8107,13.8731,13.7413,13.8493,1294265.9652939,0
+MKC.US,D,20060719,000000,13.8612,13.988,13.8533,13.9602,1292763.6017902,0
+MKC.US,D,20060720,000000,13.9246,13.993,13.8929,13.9216,1109186.4936238,0
+MKC.US,D,20060721,000000,13.981,13.981,13.8731,13.9404,1219829.3058161,0
+MKC.US,D,20060724,000000,13.9216,13.9761,13.8493,13.9761,1233569.6720261,0
+MKC.US,D,20060725,000000,13.9296,14.2158,13.8731,14.1663,1912666.2459344,0
+MKC.US,D,20060726,000000,14.1127,14.1732,13.9088,13.9602,1796286.5860086,0
+MKC.US,D,20060727,000000,13.9316,13.9979,13.8463,13.8582,1283519.2199092,0
+MKC.US,D,20060728,000000,13.8652,13.984,13.8463,13.9444,1001042.5723398,0
+MKC.US,D,20060731,000000,13.9296,14.0871,13.8147,14.0375,1705117.9588013,0
+MKC.US,D,20060801,000000,14.0216,14.2049,14.0098,14.1811,1605463.1990349,0
+MKC.US,D,20060802,000000,14.189,14.192,13.9404,13.9979,1979601.1844231,0
+MKC.US,D,20060803,000000,13.993,14.0543,13.9137,14.0375,1697880.7668699,0
+MKC.US,D,20060804,000000,14.0643,14.1851,14.0098,14.1465,1262032.7967102,0
+MKC.US,D,20060807,000000,14.0613,14.1811,13.9316,14.1167,1173620.5218985,0
+MKC.US,D,20060808,000000,14.1663,14.2445,14.0909,14.2336,1250544.9661027,0
+MKC.US,D,20060809,000000,14.2782,14.3733,14.2128,14.2286,1579731.1854242,0
+MKC.US,D,20060810,000000,14.2128,14.4327,14.1702,14.4297,1344468.9360529,0
+MKC.US,D,20060811,000000,14.3693,14.4109,14.2247,14.2742,1049245.4207194,0
+MKC.US,D,20060814,000000,14.3148,14.3733,14.2445,14.2742,1394906.146283,0
+MKC.US,D,20060815,000000,14.298,14.3544,14.2604,14.3148,861920.48101716,0
+MKC.US,D,20060816,000000,14.3148,14.3336,14.2445,14.3059,717061.54196101,0
+MKC.US,D,20060817,000000,14.2861,14.29,14.1702,14.2128,1210348.6651583,0
+MKC.US,D,20060818,000000,14.2128,14.2534,14.1781,14.2198,1061479.3848143,0
+MKC.US,D,20060821,000000,14.29,14.3951,14.2643,14.3733,664113.32498801,0
+MKC.US,D,20060822,000000,14.3465,14.4723,14.3386,14.4614,849685.50726942,0
+MKC.US,D,20060823,000000,14.4653,14.5119,14.2445,14.2445,572201.59325196,0
+MKC.US,D,20060824,000000,14.2822,14.4109,14.2494,14.3544,810224.2336305,0
+MKC.US,D,20060825,000000,14.3336,14.3693,14.2445,14.294,524755.98454148,0
+MKC.US,D,20060828,000000,14.294,14.3871,14.189,14.3178,542229.03749398,0
+MKC.US,D,20060829,000000,14.3436,14.5506,14.3436,14.5248,860181.85873677,0
+MKC.US,D,20060830,000000,14.4842,14.5545,14.4189,14.4327,881909.58897702,0
+MKC.US,D,20060831,000000,14.4149,14.5832,14.4149,14.5832,728296.95934546,0
+MKC.US,D,20060901,000000,14.613,14.713,14.5377,14.6942,531992.16681992,0
+MKC.US,D,20060905,000000,14.6942,14.7289,14.5545,14.5832,1117179.9155714,0
+MKC.US,D,20060906,000000,14.5198,14.6684,14.4545,14.6634,938350.19530415,0
+MKC.US,D,20060907,000000,14.6744,14.709,14.5584,14.5832,875414.49192147,0
+MKC.US,D,20060908,000000,14.6208,14.6942,14.5912,14.6724,1264538.7551887,0
+MKC.US,D,20060911,000000,14.6605,14.6724,14.5119,14.6516,1568251.4320398,0
+MKC.US,D,20060912,000000,14.6783,14.7249,14.5753,14.7169,1416643.9730522,0
+MKC.US,D,20060913,000000,14.6684,14.8824,14.6565,14.7863,2099242.0231907,0
+MKC.US,D,20060914,000000,14.7863,14.813,14.7011,14.713,1304503.8456208,0
+MKC.US,D,20060915,000000,14.713,14.8596,14.6823,14.7813,1722848.4732413,0
+MKC.US,D,20060918,000000,14.7813,14.7952,14.5912,14.606,1149642.2753616,0
+MKC.US,D,20060919,000000,14.5952,14.7041,14.5664,14.6783,1169629.3640157,0
+MKC.US,D,20060920,000000,14.7733,14.7952,14.709,14.709,847183.58740254,0
+MKC.US,D,20060921,000000,14.7487,14.8101,14.6744,14.7169,1252553.1657053,0
+MKC.US,D,20060922,000000,14.7575,14.7655,14.6565,14.6744,813228.9606377,0
+MKC.US,D,20060925,000000,14.7337,14.8308,14.6476,14.8031,892641.18956826,0
+MKC.US,D,20060926,000000,14.8061,14.8764,14.6744,14.8348,1696129.019102,0
+MKC.US,D,20060927,000000,15.2161,15.7569,15.2161,15.331,5432543.4000601,0
+MKC.US,D,20060928,000000,14.8487,15.1042,14.6684,14.9705,3453189.5805956,0
+MKC.US,D,20060929,000000,14.9428,15.236,14.8764,15.2082,2131705.3926338,0
+MKC.US,D,20061002,000000,15.228,15.236,14.9893,15.1221,1644179.3488394,0
+MKC.US,D,20061003,000000,15.0765,15.1181,14.9814,15.0467,1246308.462567,0
+MKC.US,D,20061004,000000,14.9844,15.2201,14.9061,15.2201,1203597.1162681,0
+MKC.US,D,20061005,000000,15.1617,15.1785,14.9774,15.1003,1586725.0510085,0
+MKC.US,D,20061006,000000,15.0665,15.1299,14.92,14.9428,976813.93188557,0
+MKC.US,D,20061009,000000,14.9468,15.0913,14.8724,15.0587,943098.59285618,0
+MKC.US,D,20061010,000000,15.0913,15.1003,14.7783,14.9388,1578983.0326311,0
+MKC.US,D,20061011,000000,14.9468,14.9546,14.7289,14.7289,2611746.8795382,0
+MKC.US,D,20061012,000000,14.7249,14.9318,14.6516,14.8982,1658912.2038425,0
+MKC.US,D,20061013,000000,14.916,14.9318,14.6981,14.709,1909176.8855389,0
+MKC.US,D,20061016,000000,14.6942,14.8101,14.6338,14.8101,1220077.6804276,0
+MKC.US,D,20061017,000000,14.8101,14.8596,14.713,14.8061,1055482.0466345,0
+MKC.US,D,20061018,000000,14.8308,14.9468,14.8101,14.9022,954832.77876938,0
+MKC.US,D,20061019,000000,14.9061,14.9616,14.7903,14.9506,1060232.4634924,0
+MKC.US,D,20061020,000000,14.9506,14.9506,14.7733,14.8179,878159.73813537,0
+MKC.US,D,20061023,000000,14.7783,14.8645,14.7289,14.813,1349714.0828279,0
+MKC.US,D,20061024,000000,14.7863,14.7903,14.6942,14.7655,809719.4071844,0
+MKC.US,D,20061025,000000,14.7249,14.8031,14.6605,14.7695,559225.53428135,0
+MKC.US,D,20061026,000000,14.8179,14.8616,14.6981,14.8427,851432.20677293,0
+MKC.US,D,20061027,000000,14.7813,14.7813,14.5872,14.6942,1010281.9059564,0
+MKC.US,D,20061030,000000,14.6942,14.8645,14.6605,14.7813,1479838.1475753,0
+MKC.US,D,20061031,000000,14.8269,14.9893,14.8269,14.9734,1237815.2624378,0
+MKC.US,D,20061101,000000,14.9546,15.0339,14.8764,14.916,782997.93373931,0
+MKC.US,D,20061102,000000,14.8724,14.9506,14.8101,14.8596,967826.00183916,0
+MKC.US,D,20061103,000000,14.8596,14.8863,14.709,14.7733,878656.48735834,0
+MKC.US,D,20061106,000000,14.7863,14.8764,14.7813,14.8388,1161379.4902334,0
+MKC.US,D,20061107,000000,14.8685,14.9318,14.7863,14.7952,845943.73365091,0
+MKC.US,D,20061108,000000,14.7991,14.9468,14.7813,14.9318,1165886.5807442,0
+MKC.US,D,20061109,000000,14.9774,15.0131,14.813,14.8596,990307.94278988,0
+MKC.US,D,20061110,000000,14.9061,15.0843,14.8427,15.0418,1778798.3882628,0
+MKC.US,D,20061113,000000,15.0131,15.1785,14.9734,15.1537,1361201.9134354,0
+MKC.US,D,20061114,000000,15.1458,15.2389,15.0487,15.224,1099950.188966,0
+MKC.US,D,20061115,000000,15.1943,15.335,15.1081,15.2894,1641932.8711543,0
+MKC.US,D,20061116,000000,15.3221,15.4341,15.2766,15.3815,1566247.2710488,0
+MKC.US,D,20061117,000000,15.3627,15.4895,15.3023,15.4845,1380667.0115442,0
+MKC.US,D,20061120,000000,15.4954,15.6222,15.4954,15.5836,1545512.0296016,0
+MKC.US,D,20061121,000000,15.5766,15.638,15.4954,15.5252,952582.26247266,0
+MKC.US,D,20061122,000000,15.5024,15.5707,15.4221,15.5212,825706.25107956,0
+MKC.US,D,20061124,000000,15.4717,15.5063,15.4181,15.4597,391877.58670423,0
+MKC.US,D,20061127,000000,15.3597,15.3597,15.1943,15.232,1017022.3486647,0
+MKC.US,D,20061128,000000,15.1824,15.3697,15.1824,15.3399,1022016.0918696,0
+MKC.US,D,20061129,000000,15.3855,15.4301,15.3152,15.4261,799229.11363439,0
+MKC.US,D,20061130,000000,15.3993,15.5252,15.3667,15.5024,1078466.7947256,0
+MKC.US,D,20061201,000000,15.4954,15.5558,15.3915,15.5558,875164.0980042,0
+MKC.US,D,20061204,000000,15.5954,15.7073,15.533,15.6668,1116929.5216542,0
+MKC.US,D,20061205,000000,15.6103,15.6945,15.6074,15.6816,718311.49224155,0
+MKC.US,D,20061206,000000,15.7143,15.7757,15.6549,15.7381,1064484.1118214,0
+MKC.US,D,20061207,000000,15.6856,15.7073,15.533,15.5558,1280269.1472492,0
+MKC.US,D,20061208,000000,15.5588,15.6945,15.5588,15.6668,787246.55310971,0
+MKC.US,D,20061211,000000,15.643,15.7073,15.6074,15.6945,1322730.0996309,0
+MKC.US,D,20061212,000000,15.6341,15.856,15.6301,15.8242,1264789.149106,0
+MKC.US,D,20061213,000000,15.8856,15.9352,15.7489,15.7915,902137.98467233,0
+MKC.US,D,20061214,000000,15.7915,15.8856,15.7411,15.7717,800231.69895635,0
+MKC.US,D,20061215,000000,15.6945,15.853,15.6777,15.7777,1689379.4895176,0
+MKC.US,D,20061218,000000,15.7717,15.8193,15.7381,15.7817,1389916.4416897,0
+MKC.US,D,20061219,000000,15.7569,15.8064,15.6945,15.7915,1641176.6411379,0
+MKC.US,D,20061220,000000,15.7639,15.8778,15.7093,15.849,968572.1353265,0
+MKC.US,D,20061221,000000,15.856,15.9411,15.6133,15.646,1557506.705961,0
+MKC.US,D,20061222,000000,15.6262,15.6262,15.538,15.6262,1007790.0826184,0
+MKC.US,D,20061226,000000,15.6301,15.7688,15.5628,15.7411,776007.09711369,0
+MKC.US,D,20061227,000000,15.7777,15.7777,15.5558,15.5876,997289.69253948,0
+MKC.US,D,20061228,000000,15.5628,15.643,15.5628,15.5994,593929.32349221,0
+MKC.US,D,20061229,000000,15.5876,15.6182,15.4301,15.4379,613157.15317134,0
+MKC.US,D,20070103,000000,15.4221,15.4221,15.2528,15.3736,1855720.8131612,0
+MKC.US,D,20070104,000000,15.3815,15.4103,15.2161,15.3023,1423884.1939422,0
+MKC.US,D,20070105,000000,15.2894,15.3697,15.1785,15.2122,1116929.5216542,0
+MKC.US,D,20070108,000000,15.1914,15.236,14.9893,15.1745,1707361.4075277,0
+MKC.US,D,20070109,000000,15.2201,15.2766,15.1864,15.228,1439124.90435,0
+MKC.US,D,20070110,000000,15.2161,15.236,15.1181,15.2082,871420.30507991,0
+MKC.US,D,20070111,000000,15.2468,15.3736,15.2032,15.2686,1109935.6560699,0
+MKC.US,D,20070112,000000,15.2766,15.2766,15.1577,15.2082,1275033.0873502,0
+MKC.US,D,20070116,000000,15.236,15.2726,15.1993,15.232,1790776.9101759,0
+MKC.US,D,20070117,000000,15.1864,15.2983,15.1458,15.228,1055740.517775,0
+MKC.US,D,20070118,000000,14.8724,15.2498,14.8724,15.2161,1003044.714025,0
+MKC.US,D,20070119,000000,15.232,15.3062,15.1696,15.2646,1073721.4261322,0
+MKC.US,D,20070122,000000,15.2686,15.4597,15.2568,15.3855,1039751.654574,0
+MKC.US,D,20070123,000000,15.3915,15.7291,15.3597,15.5113,2136206.4252272,0
+MKC.US,D,20070124,000000,15.4954,15.5509,14.9893,15.4103,1271783.0146902,0
+MKC.US,D,20070125,000000,15.4558,15.7619,15.4133,15.6895,1825999.6609734,0
+MKC.US,D,20070126,000000,15.4766,15.5994,15.3915,15.4133,1283025.4996449,0
+MKC.US,D,20070129,000000,15.3627,15.542,15.3062,15.4301,1173878.9930389,0
+MKC.US,D,20070130,000000,15.5291,15.5994,15.4261,15.546,1087706.1283421,0
+MKC.US,D,20070131,000000,15.5152,15.6549,15.4419,15.6301,1043502.5150686,0
+MKC.US,D,20070201,000000,15.6598,15.7093,15.5836,15.6945,811475.19356394,0
+MKC.US,D,20070202,000000,15.7233,15.7985,15.6509,15.6856,837940.2151744,0
+MKC.US,D,20070205,000000,15.6301,15.7411,15.5836,15.7093,804228.91475658,0
+MKC.US,D,20070206,000000,15.7093,15.7489,15.6341,15.6598,768760.81830633,0
+MKC.US,D,20070207,000000,15.6509,15.7291,15.6074,15.6777,654630.66502443,0
+MKC.US,D,20070208,000000,15.7073,15.7291,15.5766,15.6707,811716.50060518,0
+MKC.US,D,20070209,000000,15.6598,15.7411,15.5836,15.6262,640637.88559136,0
+MKC.US,D,20070212,000000,15.5994,15.6747,15.5509,15.5876,501510.74600426,0
+MKC.US,D,20070213,000000,15.6182,15.7381,15.5876,15.7233,421718.88758623,0
+MKC.US,D,20070214,000000,15.7143,15.7757,15.6549,15.7233,672119.87242319,0
+MKC.US,D,20070215,000000,15.6628,15.8114,15.6509,15.6707,838947.84876083,0
+MKC.US,D,20070216,000000,15.6182,15.7321,15.6133,15.7291,1076716.0566106,0
+MKC.US,D,20070220,000000,15.7291,15.8292,15.6182,15.8015,643387.17041684,0
+MKC.US,D,20070221,000000,15.8015,15.8153,15.6262,15.7757,625652.61736527,0
+MKC.US,D,20070222,000000,15.7717,15.8411,15.7143,15.7569,543728.3720389,0
+MKC.US,D,20070223,000000,15.7688,15.8064,15.7143,15.7619,510013.03300951,0
+MKC.US,D,20070226,000000,15.7569,15.853,15.7291,15.8242,468168.97854499,0
+MKC.US,D,20070227,000000,15.8242,15.8242,15.2161,15.2568,1765308.4159701,0
+MKC.US,D,20070228,000000,15.2389,15.4261,15.1914,15.331,1441376.4302996,0
+MKC.US,D,20070301,000000,15.1914,15.2606,14.8942,15.1696,1642199.4195177,0
+MKC.US,D,20070302,000000,15.1537,15.2122,15.0052,15.0052,1091956.7670184,0
+MKC.US,D,20070305,000000,14.9666,15.021,14.8269,14.928,1290519.1434109,0
+MKC.US,D,20070306,000000,14.928,14.9972,14.7407,14.7695,2259079.1629026,0
+MKC.US,D,20070307,000000,14.7695,14.8348,14.6872,14.6942,1989839.0647501,0
+MKC.US,D,20070308,000000,14.7863,15.0665,14.7863,14.9814,1899425.657906,0
+MKC.US,D,20070309,000000,14.9893,15.1141,14.9893,15.025,1007533.6307838,0
+MKC.US,D,20070312,000000,15.0379,15.2983,14.9546,15.232,1705618.7466358,0
+MKC.US,D,20070313,000000,15.2201,15.2468,15.0289,15.0289,1129668.3121951,0
+MKC.US,D,20070314,000000,15.0289,15.126,14.8269,15.0289,1475833.8642048,0
+MKC.US,D,20070315,000000,15.0467,15.1914,15.0131,15.1379,941602.28726994,0
+MKC.US,D,20070316,000000,15.1745,15.2161,15.0289,15.0705,1803022.9901055,0
+MKC.US,D,20070319,000000,15.1221,15.2161,15.1081,15.1785,944847.31166549,0
+MKC.US,D,20070320,000000,15.1181,15.2686,15.1181,15.2201,1266296.560874,0
+MKC.US,D,20070321,000000,15.2161,15.6103,15.1696,15.5588,1141159.1717613,0
+MKC.US,D,20070322,000000,15.9024,15.9074,15.5063,15.5678,1620698.8611782,0
+MKC.US,D,20070323,000000,15.6103,15.7321,15.542,15.6856,885642.2757195,0
+MKC.US,D,20070326,000000,15.6341,15.7321,15.533,15.6598,769513.00971103,0
+MKC.US,D,20070327,000000,15.8153,15.8153,15.3102,15.4895,2186409.3959863,0
+MKC.US,D,20070328,000000,15.1497,15.5024,15.0805,15.328,3058316.3537602,0
+MKC.US,D,20070329,000000,15.3855,15.4597,15.3221,15.3993,2554806.4950293,0
+MKC.US,D,20070330,000000,15.3815,15.5202,15.2646,15.4221,1953375.4505481,0
+MKC.US,D,20070402,000000,15.4954,15.4954,15.2428,15.2864,2944177.1136022,0
+MKC.US,D,20070403,000000,15.3221,15.4023,15.3221,15.3736,2039544.2766332,0
+MKC.US,D,20070404,000000,15.3062,15.3815,15.2468,15.2726,1600218.0522599,0
+MKC.US,D,20070405,000000,15.3667,15.3667,15.1824,15.3152,1503057.1351373,0
+MKC.US,D,20070409,000000,15.2983,15.3667,15.1696,15.1864,1865211.5503479,0
+MKC.US,D,20070410,000000,15.1577,15.1864,14.9318,15.0418,3333308.4444397,0
+MKC.US,D,20070411,000000,15.0418,15.0587,14.9428,15.021,1741836.0055321,0
+MKC.US,D,20070412,000000,15.021,15.0913,14.924,14.9972,1889941.9882896,0
+MKC.US,D,20070413,000000,15.1745,15.4459,15.0418,15.3993,3142492.1250362,0
+MKC.US,D,20070416,000000,15.3775,15.5509,15.3775,15.4717,2106723.5511219,0
+MKC.US,D,20070417,000000,15.4459,15.4845,15.3597,15.4103,1186359.3124395,0
+MKC.US,D,20070418,000000,15.3736,15.3855,15.236,15.2766,956587.55549604,0
+MKC.US,D,20070419,000000,15.5678,15.5678,15.126,15.1617,1044249.6582088,0
+MKC.US,D,20070420,000000,15.2894,15.3181,15.1696,15.2528,1445867.3663641,0
+MKC.US,D,20070423,000000,15.2646,15.3815,15.2646,15.3152,1097945.018322,0
+MKC.US,D,20070424,000000,15.2766,15.3815,15.2428,15.2606,1483579.9211937,0
+MKC.US,D,20070425,000000,15.3528,15.3736,15.2032,15.224,1187868.7435134,0
+MKC.US,D,20070426,000000,15.1864,15.2568,14.9774,15.017,1219086.2012874,0
+MKC.US,D,20070427,000000,15.0101,15.0289,14.813,14.9358,795236.94609862,0
+MKC.US,D,20070430,000000,14.9388,15.025,14.8616,14.8616,917617.98281562,0
+MKC.US,D,20070501,000000,14.8427,14.916,14.7337,14.8942,1580490.4443991,0
+MKC.US,D,20070502,000000,14.8942,14.9358,14.8487,14.8685,1382676.2207997,0
+MKC.US,D,20070503,000000,14.8764,14.9814,14.8645,14.9616,1468595.6626205,0
+MKC.US,D,20070504,000000,14.9705,14.9814,14.8269,14.924,1695634.2891848,0
+MKC.US,D,20070507,000000,14.924,15.021,14.8764,14.928,872656.12021996,0
+MKC.US,D,20070508,000000,14.8269,14.916,14.7535,14.7813,919101.16291427,0
+MKC.US,D,20070509,000000,14.7863,14.8645,14.7487,14.7903,850433.66006254,0
+MKC.US,D,20070510,000000,14.7437,14.7487,14.6476,14.6902,1593222.1673698,0
+MKC.US,D,20070511,000000,14.7249,14.8101,14.6744,14.8031,1334220.959197,0
+MKC.US,D,20070514,000000,14.8179,14.924,14.8179,14.924,1811260.7480529,0
+MKC.US,D,20070515,000000,14.911,14.9616,14.8685,14.9022,2094993.4038203,0
+MKC.US,D,20070516,000000,14.9428,15.025,14.916,15.025,1204850.0955073,0
+MKC.US,D,20070517,000000,14.9774,15.025,14.9428,14.9666,1381679.6933951,0
+MKC.US,D,20070518,000000,14.9893,15.0289,14.9388,14.9774,1287522.4936268,0
+MKC.US,D,20070521,000000,14.9388,15.0587,14.916,14.92,1094447.5807034,0
+MKC.US,D,20070522,000000,14.8487,14.9774,14.8427,14.8942,1313488.7467085,0
+MKC.US,D,20070523,000000,14.8942,14.9586,14.8616,14.9506,1130421.5132527,0
+MKC.US,D,20070524,000000,14.911,14.9893,14.8764,14.8982,1441613.6987293,0
+MKC.US,D,20070525,000000,14.9358,14.9893,14.9022,14.9428,977066.34510862,0
+MKC.US,D,20070529,000000,14.9546,15.0418,14.8902,14.911,1876955.83279,0
+MKC.US,D,20070530,000000,14.8764,15.017,14.8645,15.0131,1466353.223547,0
+MKC.US,D,20070531,000000,15.021,15.0487,14.8982,14.9318,1568746.161957,0
+MKC.US,D,20070601,000000,14.9318,14.9666,14.8616,14.9428,1621195.6104013,0
+MKC.US,D,20070604,000000,14.8724,14.8824,14.8061,14.8308,1478831.5236418,0
+MKC.US,D,20070605,000000,14.813,14.8269,14.6605,14.6634,1931646.710655,0
+MKC.US,D,20070606,000000,14.6605,14.7407,14.6208,14.6744,1665654.6658566,0
+MKC.US,D,20070607,000000,15.1141,15.2161,14.8427,14.8516,3209006.0382689,0
+MKC.US,D,20070608,000000,14.8516,14.9774,14.7367,14.9586,2093753.5500686,0
+MKC.US,D,20070611,000000,14.7407,15.1081,14.7407,15.0487,1269781.8826579,0
+MKC.US,D,20070612,000000,15.0537,15.0537,14.8487,14.8942,2997377.7437983,0
+MKC.US,D,20070613,000000,14.9428,15.0805,14.924,15.0805,1374435.4338935,0
+MKC.US,D,20070614,000000,15.0805,15.1379,14.9358,15.021,1899276.229278,0
+MKC.US,D,20070615,000000,15.0487,15.2161,14.9893,15.0626,2237859.2880672,0
+MKC.US,D,20070618,000000,14.7337,15.1081,14.7337,14.9972,1386170.6294596,0
+MKC.US,D,20070619,000000,15.0379,15.0487,14.8645,14.92,1360445.6834192,0
+MKC.US,D,20070620,000000,14.9388,15.1081,14.8487,14.8487,1973105.0777147,0
+MKC.US,D,20070621,000000,14.8487,14.9893,14.8061,14.9774,1313244.4107086,0
+MKC.US,D,20070622,000000,14.9546,15.0131,14.7289,14.7863,1894182.5304368,0
+MKC.US,D,20070625,000000,14.813,14.9468,14.6248,14.6783,2865255.5759773,0
+MKC.US,D,20070626,000000,14.6783,14.8566,14.2128,14.2128,2272826.5966829,0
+MKC.US,D,20070627,000000,14.5288,15.4221,14.5159,15.3667,5600134.6739843,0
+MKC.US,D,20070628,000000,15.3993,15.4597,15.1785,15.3855,3803858.1845045,0
+MKC.US,D,20070629,000000,15.3855,15.5994,15.1577,15.2864,2908467.7101107,0
+MKC.US,D,20070702,000000,15.3697,15.4419,15.1993,15.232,1557506.705961,0
+MKC.US,D,20070703,000000,15.0131,15.2201,15.0012,15.0487,839691.96294238,0
+MKC.US,D,20070705,000000,15.0765,15.1419,14.8982,14.9061,2007674.5830908,0
+MKC.US,D,20070706,000000,14.911,15.0289,14.8388,14.9893,1707121.1101394,0
+MKC.US,D,20070709,000000,14.9705,15.1458,14.8269,15.1339,2850271.3174041,0
+MKC.US,D,20070710,000000,15.0131,15.1042,14.7487,14.7535,2577032.9937983,0
+MKC.US,D,20070711,000000,14.7337,14.8566,14.602,14.8516,2472631.8557857,0
+MKC.US,D,20070712,000000,14.8566,14.8863,14.6783,14.8348,2057025.4068089,0
+MKC.US,D,20070713,000000,14.8487,14.9358,14.7655,14.8942,1474834.3078415,0
+MKC.US,D,20070716,000000,14.8566,14.8824,14.7209,14.7695,2290811.5436518,0
+MKC.US,D,20070717,000000,14.7695,14.916,14.613,14.713,2762102.3689395,0
+MKC.US,D,20070718,000000,14.6744,14.7813,14.4812,14.599,2701408.0949774,0
+MKC.US,D,20070719,000000,14.399,14.7952,14.399,14.7813,2658828.0035545,0
+MKC.US,D,20070720,000000,14.7952,14.7952,14.5753,14.6684,3648505.9229397,0
+MKC.US,D,20070723,000000,14.7169,14.7535,14.6387,14.7041,2693986.1365669,0
+MKC.US,D,20070724,000000,14.6516,14.7575,14.4189,14.4545,4345976.1601804,0
+MKC.US,D,20070725,000000,14.1504,14.5664,14.1504,14.4812,2678601.0457955,0
+MKC.US,D,20070726,000000,14.3733,14.4891,13.9534,14.1415,4252662.020577,0
+MKC.US,D,20070727,000000,14.1623,14.2336,13.9404,13.9494,3341780.4418582,0
+MKC.US,D,20070730,000000,13.9137,14.0018,13.8147,13.9642,2442137.3094825,0
+MKC.US,D,20070731,000000,14.0266,14.0613,13.676,13.676,3044883.9316823,0
+MKC.US,D,20070801,000000,13.676,14.3098,13.676,14.2742,5013194.1678119,0
+MKC.US,D,20070802,000000,14.2782,14.3098,14.1127,14.2247,2921459.9235277,0
+MKC.US,D,20070803,000000,14.197,14.3218,13.9534,13.9534,3056542.3936286,0
+MKC.US,D,20070806,000000,14.0098,14.5288,14.0098,14.5288,3827333.6239011,0
+MKC.US,D,20070807,000000,14.4327,14.6872,14.4189,14.5912,3523623.9760086,0
+MKC.US,D,20070808,000000,14.8942,15.4379,14.5377,15.3567,4028455.4703754,0
+MKC.US,D,20070809,000000,15.1458,15.2864,15.0467,15.0805,4065460.2585276,0
+MKC.US,D,20070810,000000,15.0012,15.0913,14.0781,14.3772,4181485.5302882,0
+MKC.US,D,20070813,000000,14.3733,14.5198,13.9692,14.1583,3448944.9998368,0
+MKC.US,D,20070814,000000,14.1811,14.3951,14.0989,14.2742,2732380.2070987,0
+MKC.US,D,20070815,000000,14.3059,14.7952,14.29,14.602,3031243.5211086,0
+MKC.US,D,20070816,000000,14.4842,14.8724,14.4812,14.7952,4305375.998079,0
+MKC.US,D,20070817,000000,15.1458,15.2201,14.7575,15.017,2048036.4671096,0
+MKC.US,D,20070820,000000,15.0052,15.1141,14.6724,14.8229,1651415.5311178,0
+MKC.US,D,20070821,000000,14.7249,14.9358,14.602,14.613,1548017.98808,0
+MKC.US,D,20070822,000000,14.713,14.9506,14.6744,14.924,1331726.1069004,0
+MKC.US,D,20070823,000000,14.9705,15.0626,14.5753,14.6338,1779546.5410559,0
+MKC.US,D,20070824,000000,14.6823,14.8101,14.5753,14.7863,1019772.6431431,0
+MKC.US,D,20070827,000000,14.6942,14.7367,14.4842,14.4842,1159135.0318541,0
+MKC.US,D,20070828,000000,14.4257,14.599,14.1415,14.1415,1680393.578777,0
+MKC.US,D,20070829,000000,14.2376,14.3336,14.1335,14.3336,1079713.7160475,0
+MKC.US,D,20070830,000000,14.2049,14.2534,14.0504,14.1543,1765058.0220528,0
+MKC.US,D,20070831,000000,14.3772,14.4327,14.1702,14.3515,1066483.224548,0
+MKC.US,D,20070904,000000,14.3871,14.4505,14.2128,14.3297,1545269.7129074,0
+MKC.US,D,20070905,000000,14.2198,14.302,14.1207,14.1287,1344963.6659701,0
+MKC.US,D,20070906,000000,14.1732,14.3148,14.1287,14.1504,738539.88793687,0
+MKC.US,D,20070907,000000,14.0454,14.1781,13.984,14.0098,1343456.2542021,0
+MKC.US,D,20070910,000000,14.1029,14.1167,13.8355,13.9296,1176868.5752528,0
+MKC.US,D,20070911,000000,13.9404,14.1663,13.9404,14.1465,1531282.9913917,0
+MKC.US,D,20070912,000000,14.1335,14.294,14.0583,14.1732,1347712.9507956,0
+MKC.US,D,20070913,000000,14.294,14.3059,14.1732,14.2445,965578.51450111,0
+MKC.US,D,20070914,000000,14.2158,14.29,14.1415,14.1732,878424.26719313,0
+MKC.US,D,20070917,000000,14.1375,14.2128,14.0375,14.0643,646374.73332487,0
+MKC.US,D,20070918,000000,14.1663,14.4149,14.0989,14.3693,1201847.3878059,0
+MKC.US,D,20070919,000000,14.3871,14.606,14.3218,14.5912,1470341.3524712,0
+MKC.US,D,20070920,000000,14.602,14.6902,14.5248,14.616,1674395.2309444,0
+MKC.US,D,20070921,000000,14.813,14.8388,14.616,14.6981,2281083.5380354,0
+MKC.US,D,20070924,000000,14.709,14.7209,14.5952,14.6426,1762560.1407975,0
+MKC.US,D,20070925,000000,14.599,14.7903,14.5248,14.6565,1496066.2985116,0
+MKC.US,D,20070926,000000,14.7407,15.4341,14.7367,15.232,5648836.2908926,0
+MKC.US,D,20070927,000000,15.2161,15.2934,14.6248,14.916,3920995.0840994,0
+MKC.US,D,20070928,000000,14.8566,14.9388,14.3544,14.4029,3037334.7570073,0
+MKC.US,D,20071001,000000,14.4415,14.505,14.2494,14.3871,1882198.9602592,0
+MKC.US,D,20071002,000000,14.4415,14.4415,14.192,14.3148,1231819.9435638,0
+MKC.US,D,20071003,000000,14.1029,14.2049,13.981,14.0266,1586983.5221489,0
+MKC.US,D,20071004,000000,14.0266,14.1504,13.9761,14.0415,1547266.8063282,0
+MKC.US,D,20071005,000000,14.1207,14.2198,14.1069,14.2088,951837.13863821,0
+MKC.US,D,20071008,000000,14.4149,14.4149,14.1207,14.192,879902.39902732,0
+MKC.US,D,20071009,000000,14.2534,14.2782,14.1375,14.2782,826211.07752566,0
+MKC.US,D,20071010,000000,14.2742,14.3148,14.1335,14.189,1445867.3663641,0
+MKC.US,D,20071011,000000,14.2742,14.298,14.0137,14.0454,1173620.5218985,0
+MKC.US,D,20071012,000000,14.0741,14.2742,14.0216,14.2198,1042001.1612178,0
+MKC.US,D,20071015,000000,14.2604,14.294,14.1098,14.1504,1106942.0352445,0
+MKC.US,D,20071016,000000,14.1583,14.2564,14.0909,14.2247,1491319.9202654,0
+MKC.US,D,20071017,000000,14.3336,14.5119,14.3059,14.3951,2443910.2599612,0
+MKC.US,D,20071018,000000,14.3911,14.4149,14.2742,14.3257,1565504.1665201,0
+MKC.US,D,20071019,000000,14.2534,14.3297,14.1732,14.2416,1963618.3791395,0
+MKC.US,D,20071022,000000,14.0949,14.3386,14.0058,14.3386,1643427.1574347,0
+MKC.US,D,20071023,000000,14.3386,14.3515,14.1583,14.2822,1250307.697673,0
+MKC.US,D,20071024,000000,14.2128,14.302,13.8533,14.1069,1627942.1110269,0
+MKC.US,D,20071025,000000,14.0702,14.1335,13.9316,13.993,1854722.2664508,0
+MKC.US,D,20071026,000000,14.0543,14.1029,13.8691,13.9642,1471096.5728345,0
+MKC.US,D,20071029,000000,14.0266,14.0266,13.7721,13.8691,1820003.3324466,0
+MKC.US,D,20071030,000000,13.9088,13.981,13.7126,13.9038,1257047.1307285,0
+MKC.US,D,20071031,000000,13.885,14.0325,13.7572,14.0266,1297006.1632433,0
+MKC.US,D,20071101,000000,13.9316,13.9979,13.8007,13.8463,1511298.9316963,0
+MKC.US,D,20071102,000000,13.8384,13.8384,13.5789,13.7771,1326982.7576128,0
+MKC.US,D,20071105,000000,13.6641,13.8652,13.569,13.8147,1265096.0835852,0
+MKC.US,D,20071106,000000,13.8007,13.8652,13.6433,13.8225,891896.06573382,0
+MKC.US,D,20071107,000000,13.6522,13.8533,13.6196,13.7889,2373973.623424,0
+MKC.US,D,20071108,000000,13.8384,14.0454,13.7087,13.9316,2369064.6910621,0
+MKC.US,D,20071109,000000,13.9137,14.0909,13.7771,13.9732,2717771.5394015,0
+MKC.US,D,20071112,000000,13.9246,14.1207,13.9137,14.0296,2509093.4506819,0
+MKC.US,D,20071113,000000,14.0831,14.3257,13.9692,14.3257,1793770.5310013,0
+MKC.US,D,20071114,000000,14.5545,15.1339,14.4981,14.9705,4598593.3331157,0
+MKC.US,D,20071115,000000,14.8824,15.1696,14.8566,15.0705,3856059.2583372,0
+MKC.US,D,20071116,000000,15.1864,15.335,15.0953,15.228,2826038.6383383,0
+MKC.US,D,20071119,000000,15.1617,15.2082,14.916,14.916,2962415.483447,0
+MKC.US,D,20071120,000000,14.8724,15.2122,14.8724,15.126,2445655.9498118,0
+MKC.US,D,20071121,000000,14.9933,15.1864,14.9933,15.0052,1870460.7357344,0
+MKC.US,D,20071123,000000,15.0467,15.1993,15.017,15.1656,477684.95705402,0
+MKC.US,D,20071126,000000,15.1379,15.2201,14.928,14.928,2360765.3442881,0
+MKC.US,D,20071127,000000,14.9734,15.3102,14.9506,15.2894,2894157.8996695,0
+MKC.US,D,20071128,000000,15.3528,15.4925,15.2161,15.4925,1705117.9588013,0
+MKC.US,D,20071129,000000,15.3736,15.4806,15.1656,15.2983,1583982.8337532,0
+MKC.US,D,20071130,000000,15.331,15.4133,15.1221,15.2983,2155944.1296169,0
+MKC.US,D,20071203,000000,15.3102,15.331,15.1993,15.2389,1091207.6045724,0
+MKC.US,D,20071204,000000,15.1785,15.3102,15.0537,15.232,2021056.5225241,0
+MKC.US,D,20071205,000000,15.4023,15.4984,15.3062,15.4419,1333977.63285,0
+MKC.US,D,20071206,000000,15.4379,15.5509,15.3488,15.5291,808746.10179632,0
+MKC.US,D,20071207,000000,15.533,15.6103,15.3181,15.3597,948017.621747,0
+MKC.US,D,20071210,000000,15.3697,15.6103,15.3627,15.5766,1185616.2079108,0
+MKC.US,D,20071211,000000,15.5876,15.6103,15.1537,15.1785,1051873.5471978,0
+MKC.US,D,20071212,000000,15.3954,15.4925,15.1745,15.3152,1435368.995591,0
+MKC.US,D,20071213,000000,15.3488,15.3488,15.1003,15.228,1895730.3283206,0
+MKC.US,D,20071214,000000,15.2498,15.2498,14.8229,14.8388,1912666.2459344,0
+MKC.US,D,20071217,000000,14.7813,14.916,14.7487,14.7655,1546770.0571053,0
+MKC.US,D,20071218,000000,14.8427,15.1785,14.8427,15.0873,1773301.8379176,0
+MKC.US,D,20071219,000000,15.2032,15.3915,15.021,15.3399,1763322.4287311,0
+MKC.US,D,20071220,000000,15.4133,15.4717,15.1943,15.2894,973819.30140729,0
+MKC.US,D,20071221,000000,15.2766,15.5905,15.2766,15.5766,2463889.2713922,0
+MKC.US,D,20071224,000000,15.5024,15.6945,15.5024,15.6103,440494.39276966,0
+MKC.US,D,20071226,000000,15.5509,15.6074,15.5063,15.5836,643634.53537543,0
+MKC.US,D,20071227,000000,15.6103,15.6133,15.1993,15.1993,1170287.6577014,0
+MKC.US,D,20071228,000000,15.3775,15.3855,15.2646,15.2983,523248.57277342,0
+MKC.US,D,20071231,000000,15.224,15.3062,15.1181,15.1785,617162.44619472,0
+MKC.US,D,20080102,000000,15.1141,15.126,14.7952,14.8566,1322730.0996309,0
+MKC.US,D,20080103,000000,14.8616,14.9616,14.8061,14.8388,1006423.0126024,0
+MKC.US,D,20080104,000000,14.7407,14.8427,14.6288,14.6744,1970361.8508066,0
+MKC.US,D,20080107,000000,14.8061,14.92,14.7289,14.8824,2451465.4925535,0
+MKC.US,D,20080108,000000,14.916,15.1111,14.8269,15.0131,1883198.5166225,0
+MKC.US,D,20080109,000000,14.9666,14.9734,14.7289,14.8982,2727886.2420755,0
+MKC.US,D,20080110,000000,14.8487,15.2528,14.8229,15.236,2292052.4070563,0
+MKC.US,D,20080111,000000,15.0765,15.0913,14.7575,14.8061,2338758.9498496,0
+MKC.US,D,20080114,000000,14.8179,14.8487,14.6872,14.813,1907420.0895065,0
+MKC.US,D,20080115,000000,14.6823,14.8427,14.5198,14.5198,2482819.2534681,0
+MKC.US,D,20080116,000000,14.4297,14.5664,14.4297,14.4891,3384440.2958596,0
+MKC.US,D,20080117,000000,14.502,14.5802,14.298,14.3336,1765058.0220528,0
+MKC.US,D,20080118,000000,14.298,14.4723,14.2286,14.4069,3535574.2276408,0
+MKC.US,D,20080122,000000,13.9979,14.1237,13.7334,13.8582,2455572.760519,0
+MKC.US,D,20080123,000000,13.8147,14.2564,13.0778,13.9761,5321773.3716035,0
+MKC.US,D,20080124,000000,14.0177,14.0989,13.4086,13.8424,3711844.4778263,0
+MKC.US,D,20080125,000000,13.9761,14.0177,13.6166,13.6196,1829306.2741953,0
+MKC.US,D,20080128,000000,13.6641,13.7969,13.575,13.6978,2631848.0589691,0
+MKC.US,D,20080129,000000,13.7809,13.8691,13.5492,13.8355,1821579.4006113,0
+MKC.US,D,20080130,000000,13.7969,13.8582,13.4631,13.5215,1826312.6533699,0
+MKC.US,D,20080131,000000,13.4125,13.5819,13.2531,13.4551,2462927.0721858,0
+MKC.US,D,20080201,000000,13.6166,13.7969,13.4591,13.7969,2503718.0586839,0
+MKC.US,D,20080204,000000,13.8147,13.8186,13.668,13.6839,1253901.0523164,0
+MKC.US,D,20080205,000000,13.6433,13.672,13.3304,13.4323,1968771.6475013,0
+MKC.US,D,20080206,000000,13.4967,13.672,13.3868,13.6562,2614306.3496198,0
+MKC.US,D,20080207,000000,13.5938,13.7611,13.4363,13.5294,2330275.8462494,0
+MKC.US,D,20080208,000000,13.5086,13.5433,13.4165,13.4323,1922614.3558813,0
+MKC.US,D,20080211,000000,13.3452,13.7721,13.3452,13.7691,1718832.074036,0
+MKC.US,D,20080212,000000,13.8612,14.0583,13.8225,14.0415,1695732.2255154,0
+MKC.US,D,20080213,000000,14.1623,14.1623,14.0058,14.0613,2076232.0337773,0
+MKC.US,D,20080214,000000,13.9534,14.1069,13.7295,13.8107,1120676.3435372,0
+MKC.US,D,20080215,000000,13.7413,14.1029,13.7413,14.1029,1492355.8241328,0
+MKC.US,D,20080219,000000,14.2336,14.2336,14.0098,14.1098,2020914.1614664,0
+MKC.US,D,20080220,000000,14.0177,14.2604,13.9176,14.2604,1467514.324373,0
+MKC.US,D,20080221,000000,14.2682,14.3544,14.0216,14.0909,1311314.9640316,0
+MKC.US,D,20080222,000000,14.1583,14.2682,14.0266,14.2564,1362104.5431211,0
+MKC.US,D,20080225,000000,14.3584,14.3772,14.189,14.3515,1148638.6803867,0
+MKC.US,D,20080226,000000,14.3098,14.4109,14.2247,14.2682,1007753.7351143,0
+MKC.US,D,20080227,000000,14.2822,14.3098,14.1663,14.2128,1093945.783216,0
+MKC.US,D,20080228,000000,14.1069,14.1663,14.0454,14.0909,821456.62205627,0
+MKC.US,D,20080229,000000,13.885,14.1583,13.7611,13.7929,1636641.2803462,0
+MKC.US,D,20080303,000000,13.7929,14.0375,13.7661,14.0325,1069199.1908281,0
+MKC.US,D,20080304,000000,13.8652,14.0177,13.8612,13.981,1109702.4262517,0
+MKC.US,D,20080305,000000,14.0909,14.1127,13.9038,13.9761,1010656.4871794,0
+MKC.US,D,20080306,000000,13.9354,13.981,13.8582,13.8582,1176108.306625,0
+MKC.US,D,20080307,000000,13.8007,14.0543,13.7849,13.8463,1521529.7444531,0
+MKC.US,D,20080310,000000,13.885,14.1583,13.7572,13.9761,1345459.4055402,0
+MKC.US,D,20080311,000000,14.3218,14.3951,14.0543,14.3951,2107809.9376339,0
+MKC.US,D,20080312,000000,14.3733,14.5614,14.2494,14.2494,2070763.7537132,0
+MKC.US,D,20080313,000000,14.1237,14.399,14.1167,14.2494,2120217.5620262,0
+MKC.US,D,20080314,000000,14.2822,14.4149,13.7721,13.9216,2262098.0250503,0
+MKC.US,D,20080317,000000,13.7017,13.9216,13.7017,13.8265,2253174.7127891,0
+MKC.US,D,20080318,000000,14.0454,14.2822,13.9642,14.2822,1970957.5460129,0
+MKC.US,D,20080319,000000,14.3336,14.6426,14.2822,14.3465,1500306.8406589,0
+MKC.US,D,20080320,000000,14.302,14.6288,14.302,14.4891,2954429.1290697,0
+MKC.US,D,20080324,000000,14.5248,14.6684,14.3178,14.5198,2125203.2280079,0
+MKC.US,D,20080325,000000,14.5198,14.6744,14.4891,14.5198,1287019.6864865,0
+MKC.US,D,20080326,000000,14.502,14.5872,14.4149,14.4585,800685.03310495,0
+MKC.US,D,20080327,000000,14.8229,15.4845,14.7289,15.1497,4213493.5462768,0
+MKC.US,D,20080328,000000,15.025,15.025,14.5159,14.7615,2743117.8656073,0
+MKC.US,D,20080331,000000,14.6981,14.8616,14.613,14.8031,2124930.621727,0
+MKC.US,D,20080401,000000,14.8824,15.1577,14.8616,15.1458,2186974.8016059,0
+MKC.US,D,20080402,000000,15.2161,15.2201,14.9844,15.0487,1910945.797406,0
+MKC.US,D,20080403,000000,14.9933,15.1577,14.9933,15.1111,1081870.3346253,0
+MKC.US,D,20080404,000000,15.1111,15.1864,15.0487,15.1299,887649.4656692,0
+MKC.US,D,20080407,000000,15.2082,15.2122,15.0487,15.1458,1451283.1444779,0
+MKC.US,D,20080408,000000,15.0765,15.1379,15.0012,15.1181,1360003.4554524,0
+MKC.US,D,20080409,000000,15.1419,15.1696,15.0379,15.1299,2010825.7097675,0
+MKC.US,D,20080410,000000,15.025,15.025,14.8229,14.8902,1812763.1115566,0
+MKC.US,D,20080411,000000,14.7903,14.8824,14.7407,14.7991,1197479.6293942,0
+MKC.US,D,20080414,000000,14.813,14.8902,14.7863,14.8566,1064729.4574743,0
+MKC.US,D,20080415,000000,14.9388,15.0289,14.8101,14.8685,1201658.5827151,0
+MKC.US,D,20080416,000000,14.916,15.0131,14.8724,15.0131,1235449.6457114,0
+MKC.US,D,20080417,000000,14.8179,15.0339,14.8179,15.0052,1130640.6079303,0
+MKC.US,D,20080418,000000,15.1656,15.335,15.0765,15.2161,1962448.1914375,0
+MKC.US,D,20080421,000000,15.1181,15.1419,15.025,15.1419,859743.66938157,0
+MKC.US,D,20080422,000000,15.1181,15.1577,14.916,15.0052,1624825.3125487,0
+MKC.US,D,20080423,000000,15.1181,15.2161,14.9844,15.1785,1517515.3645536,0
+MKC.US,D,20080424,000000,15.1181,15.2082,14.9318,15.1339,1329627.0385375,0
+MKC.US,D,20080425,000000,15.1458,15.236,15.1339,15.2161,1709874.4335765,0
+MKC.US,D,20080428,000000,15.126,15.3567,15.126,15.2468,2198104.2054366,0
+MKC.US,D,20080429,000000,15.2428,15.2528,15.0289,15.1299,1782634.0596002,0
+MKC.US,D,20080430,000000,15.1379,15.2894,15.0953,15.1299,1138691.5800927,0
+MKC.US,D,20080501,000000,15.0913,15.2498,15.0379,15.2161,1341186.5545004,0
+MKC.US,D,20080502,000000,15.328,15.328,14.8616,14.8942,2285701.6903643,0
+MKC.US,D,20080505,000000,14.8179,14.911,14.6634,14.6783,2423003.3775223,0
+MKC.US,D,20080506,000000,14.5456,14.7209,14.5456,14.7011,2127463.8408335,0
+MKC.US,D,20080507,000000,14.7011,14.8724,14.7011,14.8031,875939.51142541,0
+MKC.US,D,20080508,000000,14.713,14.8566,14.6902,14.8388,1220077.6804276,0
+MKC.US,D,20080509,000000,14.7437,14.8348,14.6872,14.7733,1100282.3647674,0
+MKC.US,D,20080512,000000,14.7813,14.9814,14.7487,14.9705,1227139.1927556,0
+MKC.US,D,20080513,000000,15.0587,15.0587,14.8596,14.9428,789968.57730709,0
+MKC.US,D,20080514,000000,14.8982,15.0289,14.8982,14.9546,945175.44885544,0
+MKC.US,D,20080515,000000,14.8942,14.928,14.8179,14.8596,831039.23765618,0
+MKC.US,D,20080516,000000,14.8566,14.916,14.7863,14.8982,1225485.3813181,0
+MKC.US,D,20080519,000000,14.9546,15.025,14.8566,14.9774,958548.30141269,0
+MKC.US,D,20080520,000000,14.9388,14.9814,14.7813,14.8487,1016187.3657228,0
+MKC.US,D,20080521,000000,14.8427,14.8764,14.5664,14.5912,1107701.2942194,0
+MKC.US,D,20080522,000000,14.5584,14.7733,14.5456,14.7367,826793.64724447,0
+MKC.US,D,20080523,000000,14.6565,14.6724,14.4763,14.5377,833161.52803561,0
+MKC.US,D,20080527,000000,14.609,14.7615,14.599,14.709,1219359.8172212,0
+MKC.US,D,20080528,000000,14.8031,14.8031,14.7041,14.7695,1676936.5272741,0
+MKC.US,D,20080529,000000,14.8031,15.0418,14.7783,15.0289,1504305.066112,0
+MKC.US,D,20080530,000000,15.0101,15.1042,14.9734,15.0467,1586852.2672728,0
+MKC.US,D,20080602,000000,15.0418,15.1042,14.92,15.0487,2009939.2345281,0
+MKC.US,D,20080603,000000,14.9893,15.1339,14.9586,15.0379,1718984.5316228,0
+MKC.US,D,20080604,000000,14.9468,15.1042,14.9358,15.0379,2899662.5272378,0
+MKC.US,D,20080605,000000,15.0537,15.2646,14.9893,15.2646,2045029.7207966,0
+MKC.US,D,20080606,000000,15.0953,15.1824,15.021,15.1181,2713932.8391053,0
+MKC.US,D,20080609,000000,15.1339,15.236,15.0665,15.1943,2217020.0523721,0
+MKC.US,D,20080610,000000,15.1042,15.2528,15.1042,15.2161,1438139.4831272,0
+MKC.US,D,20080611,000000,15.0843,15.1745,15.025,15.0289,1055139.7743042,0
+MKC.US,D,20080612,000000,14.6902,15.0873,14.6902,14.9734,1221577.0149725,0
+MKC.US,D,20080613,000000,15.1003,15.2201,14.9705,15.2122,1502594.7141127,0
+MKC.US,D,20080616,000000,15.126,15.1419,14.8724,15.0805,1339556.9747323,0
+MKC.US,D,20080617,000000,15.0765,15.2122,14.9734,14.9933,1032510.4240311,0
+MKC.US,D,20080618,000000,14.9468,15.1081,14.8824,14.8982,1290074.8961383,0
+MKC.US,D,20080619,000000,14.9318,15.017,14.8308,14.9774,1639561.1965105,0
+MKC.US,D,20080620,000000,14.924,14.924,14.7695,14.8616,1757631.0153777,0
+MKC.US,D,20080623,000000,14.916,15.0418,14.8061,14.8487,1537019.8391253,0
+MKC.US,D,20080624,000000,14.7289,14.9844,14.7289,14.8645,1947594.1780874,0
+MKC.US,D,20080625,000000,14.9061,15.017,14.7733,14.8308,2925985.1877905,0
+MKC.US,D,20080626,000000,14.9428,15.1379,14.6208,14.6208,4369058.8446019,0
+MKC.US,D,20080627,000000,14.6426,14.6426,14.0949,14.3653,5784445.7998033,0
+MKC.US,D,20080630,000000,14.3465,14.4614,14.2494,14.2782,2580748.5164417,0
+MKC.US,D,20080701,000000,14.2416,14.302,14.0871,14.2742,2004978.8098687,0
+MKC.US,D,20080702,000000,14.2861,14.2861,14.0949,14.2128,2218162.9794461,0
+MKC.US,D,20080703,000000,14.2247,14.4029,14.1623,14.2088,1207118.7855561,0
+MKC.US,D,20080707,000000,14.2643,14.3911,14.2009,14.298,1622757.5434255,0
+MKC.US,D,20080708,000000,14.3148,14.599,14.2822,14.5614,1723383.5892741,0
+MKC.US,D,20080709,000000,14.599,14.7209,14.4723,14.613,1368397.7095981,0
+MKC.US,D,20080710,000000,14.606,14.6208,14.3148,14.5159,2109770.6835506,0
+MKC.US,D,20080711,000000,14.5337,14.6783,14.3653,14.6248,2199296.6055023,0
+MKC.US,D,20080714,000000,14.7487,14.8516,14.6783,14.7783,1923979.4065915,0
+MKC.US,D,20080715,000000,14.6476,15.2568,14.602,15.1943,3299135.7326502,0
+MKC.US,D,20080716,000000,15.1081,15.3775,15.0587,15.3567,1836934.2017959,0
+MKC.US,D,20080717,000000,15.5806,15.6628,15.2201,15.6341,2459196.4047492,0
+MKC.US,D,20080718,000000,15.6628,16.0154,15.2934,15.542,2058763.0194364,0
+MKC.US,D,20080721,000000,15.5212,15.5766,15.3815,15.5063,1512084.4416465,0
+MKC.US,D,20080722,000000,15.4103,15.7321,15.3697,15.7193,2295190.4082453,0
+MKC.US,D,20080723,000000,15.6945,15.7639,15.542,15.7381,2173250.5898421,0
+MKC.US,D,20080724,000000,15.6598,16.0561,15.6262,15.8292,2864036.9249364,0
+MKC.US,D,20080725,000000,15.8936,15.9194,15.6628,15.7451,1495212.1321648,0
+MKC.US,D,20080728,000000,15.7717,15.8778,15.7093,15.7639,1568617.9360397,0
+MKC.US,D,20080729,000000,15.7915,16.0005,15.6777,15.9887,3741122.3923945,0
+MKC.US,D,20080730,000000,16.0005,16.4304,15.7233,16.3947,5126925.5082014,0
+MKC.US,D,20080731,000000,15.8896,16.3977,15.849,16.0561,4620213.0304964,0
+MKC.US,D,20080801,000000,16.1035,16.159,15.9074,15.9451,3024338.5049789,0
+MKC.US,D,20080804,000000,15.9669,16.3006,15.9114,16.2482,2478951.2732381,0
+MKC.US,D,20080805,000000,16.3551,16.5096,16.0391,16.5096,3622516.4478415,0
+MKC.US,D,20080806,000000,16.5166,16.8414,16.2967,16.8048,3299256.8909972,0
+MKC.US,D,20080807,000000,16.7215,16.7215,16.2967,16.3294,2892059.8409596,0
+MKC.US,D,20080808,000000,16.3046,16.6354,16.3006,16.6354,4121941.2509704,0
+MKC.US,D,20080811,000000,16.6582,16.6959,16.4601,16.6057,2788200.88655,0
+MKC.US,D,20080812,000000,16.5096,16.7671,16.4601,16.678,2455735.3146347,0
+MKC.US,D,20080813,000000,16.6503,16.7414,16.5047,16.569,1447255.639091,0
+MKC.US,D,20080814,000000,16.0609,16.4958,15.7411,16.4067,1945862.6233772,0
+MKC.US,D,20080815,000000,16.4265,16.6661,16.1382,16.6255,2511376.2758712,0
+MKC.US,D,20080818,000000,16.6186,16.6543,16.4403,16.4878,1540647.5219669,0
+MKC.US,D,20080819,000000,16.4561,16.4997,16.2749,16.3086,2066300.0782767,0
+MKC.US,D,20080820,000000,16.3323,16.3323,16.1224,16.2412,1528392.3551614,0
+MKC.US,D,20080821,000000,16.1224,16.2066,16.0293,16.1956,1399776.711835,0
+MKC.US,D,20080822,000000,16.2442,16.3443,16.2194,16.261,1284336.029099,0
+MKC.US,D,20080825,000000,16.2066,16.2154,15.959,16.0243,1370253.4516141,0
+MKC.US,D,20080826,000000,15.9976,16.0877,15.9312,15.9847,1399788.8276697,0
+MKC.US,D,20080827,000000,16.581,16.8127,16.0827,16.2531,1866083.8904468,0
+MKC.US,D,20080828,000000,16.3165,16.4443,16.1956,16.4096,2472347.1336701,0
+MKC.US,D,20080829,000000,16.3472,16.4017,16.1956,16.1956,1521395.4606183,0
+MKC.US,D,20080902,000000,16.3215,16.5324,16.2194,16.2531,2329436.824696,0
+MKC.US,D,20080903,000000,16.3323,16.468,16.161,16.2154,1826141.0123782,0
+MKC.US,D,20080904,000000,16.1452,16.261,16.0293,16.0352,1931559.8805062,0
+MKC.US,D,20080905,000000,16.0531,16.0679,15.8322,16.0352,1626016.7029615,0
+MKC.US,D,20080908,000000,16.1263,16.4601,16.0927,16.3472,2891014.8502161,0
+MKC.US,D,20080909,000000,16.3403,16.6018,16.3403,16.5562,4731533.3197793,0
+MKC.US,D,20080910,000000,16.6582,16.6582,16.1333,16.3165,3180294.5389732,0
+MKC.US,D,20080911,000000,16.3165,16.4017,16.0481,16.2798,3554839.4144769,0
+MKC.US,D,20080912,000000,16.1709,16.6423,16.1709,16.6423,2081805.3177423,0
+MKC.US,D,20080915,000000,16.3363,16.678,16.2154,16.3819,1974349.9797307,0
+MKC.US,D,20080916,000000,16.3779,16.3977,16.0877,16.3551,3294278.2925858,0
+MKC.US,D,20080917,000000,16.167,16.4067,15.9411,15.9411,3616581.708141,0
+MKC.US,D,20080918,000000,16.0996,16.3215,15.6301,15.8292,4183748.1624196,0
+MKC.US,D,20080919,000000,16.1828,16.3294,15.0101,16.0095,3169793.1392413,0
+MKC.US,D,20080922,000000,15.8936,16.1224,15.5766,15.6509,1699550.7327536,0
+MKC.US,D,20080923,000000,15.6816,15.9024,15.4677,15.5202,2496644.4305211,0
+MKC.US,D,20080924,000000,15.5954,15.7093,15.2894,15.4133,2831895.634766,0
+MKC.US,D,20080925,000000,15.8648,15.8688,15.2766,15.4954,4374384.7636083,0
+MKC.US,D,20080926,000000,15.4023,15.6975,15.3736,15.5628,1500492.6167911,0
+MKC.US,D,20080929,000000,15.4717,15.6341,15.0537,15.1339,4410899.8701078,0
+MKC.US,D,20080930,000000,15.3667,15.4063,14.8566,15.3954,3607051.5944915,0
+MKC.US,D,20081001,000000,15.2934,15.6707,15.2201,15.6182,2836666.2446816,0
+MKC.US,D,20081002,000000,15.5509,15.6598,15.3697,15.4845,2956762.4369035,0
+MKC.US,D,20081003,000000,15.6668,15.849,15.4103,15.4133,2295944.6189557,0
+MKC.US,D,20081006,000000,15.1864,15.4261,14.8596,15.1141,3734460.7026117,0
+MKC.US,D,20081007,000000,15.228,15.4984,14.813,14.813,4731145.6130688,0
+MKC.US,D,20081008,000000,14.7575,14.9468,14.5248,14.6248,3594650.0280166,0
+MKC.US,D,20081009,000000,14.6248,14.713,13.7295,13.7929,4284093.5247642,0
+MKC.US,D,20081010,000000,13.3789,14.1811,12.7242,13.7156,5524270.3653169,0
+MKC.US,D,20081013,000000,14.1098,14.8348,13.575,14.8348,2506642.0134596,0
+MKC.US,D,20081014,000000,15.017,15.1824,14.189,14.302,3118016.1196233,0
+MKC.US,D,20081015,000000,14.2822,14.2822,13.4007,13.569,2635789.7438601,0
+MKC.US,D,20081016,000000,13.5383,13.9008,13.2135,13.8493,3158874.752865,0
+MKC.US,D,20081017,000000,13.2313,14.1663,13.2313,13.7969,1950207.1597723,0
+MKC.US,D,20081020,000000,14.0375,14.0375,13.565,13.8305,3247435.4466519,0
+MKC.US,D,20081021,000000,13.6938,13.9534,13.6116,13.676,1465689.8815967,0
+MKC.US,D,20081022,000000,13.2986,13.5789,13.0738,13.3234,3521515.8207697,0
+MKC.US,D,20081023,000000,13.3343,13.5908,12.944,13.5294,3680674.4737382,0
+MKC.US,D,20081024,000000,12.8183,13.2986,12.5657,12.6192,3315872.7486442,0
+MKC.US,D,20081027,000000,12.5033,12.5885,12.2557,12.2884,3053808.2535965,0
+MKC.US,D,20081028,000000,12.5241,12.8777,12.1319,12.8777,3830543.3104455,0
+MKC.US,D,20081029,000000,12.8053,13.1749,12.7301,12.7697,1792690.2024066,0
+MKC.US,D,20081030,000000,13.0213,13.1589,12.7618,12.9876,1679762.5457194,0
+MKC.US,D,20081031,000000,12.9292,13.4769,12.9292,13.4769,2737095.2861053,0
+MKC.US,D,20081103,000000,13.4679,13.5255,13.2263,13.3521,1724953.5995215,0
+MKC.US,D,20081104,000000,13.5819,13.6394,13.3194,13.4125,3803031.2787857,0
+MKC.US,D,20081105,000000,13.2768,13.4413,12.8777,12.9163,2142470.3117704,0
+MKC.US,D,20081106,000000,12.8619,12.9698,12.4557,12.5113,1947138.824633,0
+MKC.US,D,20081107,000000,12.4885,12.638,12.3438,12.4726,3768643.5109302,0
+MKC.US,D,20081110,000000,12.6518,12.7658,12.2755,12.4072,2153670.3913036,0
+MKC.US,D,20081111,000000,12.327,12.3528,11.9675,12.0477,3853468.4890159,0
+MKC.US,D,20081112,000000,11.8675,12.2716,11.8675,12.0566,2767466.6547557,0
+MKC.US,D,20081113,000000,12.1279,12.7737,11.9081,12.7737,3469233.9747056,0
+MKC.US,D,20081114,000000,12.5449,12.7618,12.0596,12.327,2123620.0922729,0
+MKC.US,D,20081117,000000,12.1705,12.5241,12.0516,12.2032,1467837.4132985,0
+MKC.US,D,20081118,000000,12.1319,12.4359,11.9586,12.3388,2224636.8737909,0
+MKC.US,D,20081119,000000,12.3112,12.5578,11.9546,11.9586,2973297.5223193,0
+MKC.US,D,20081120,000000,11.8793,12.1151,11.5139,11.5267,3152447.3025533,0
+MKC.US,D,20081121,000000,11.6555,12.12,11.296,12.12,3115810.0280539,0
+MKC.US,D,20081124,000000,12.2834,12.4072,11.9942,12.2399,3170877.5064476,0
+MKC.US,D,20081125,000000,12.4845,12.4845,11.8753,12.1319,3607100.0578304,0
+MKC.US,D,20081126,000000,11.7912,11.9844,11.4089,11.9001,4656995.6950123,0
+MKC.US,D,20081128,000000,11.9051,12.012,11.809,11.9199,988493.59654259,0
+MKC.US,D,20081201,000000,11.6594,11.8397,11.5396,11.5396,2676274.8055319,0
+MKC.US,D,20081202,000000,11.6614,11.7733,11.3792,11.6744,3196645.8675625,0
+MKC.US,D,20081203,000000,11.4782,11.7278,11.2999,11.6119,3253657.9374266,0
+MKC.US,D,20081204,000000,11.5297,11.7654,11.392,11.5515,2514351.7229445,0
+MKC.US,D,20081205,000000,11.5703,11.9051,11.3554,11.9051,2046797.6230109,0
+MKC.US,D,20081208,000000,12.1279,12.327,11.8595,11.9714,2582379.1058626,0
+MKC.US,D,20081209,000000,11.9051,12.0269,11.6674,11.7367,2181045.1101699,0
+MKC.US,D,20081210,000000,11.711,11.8129,11.5059,11.697,1939102.9972639,0
+MKC.US,D,20081211,000000,11.6526,11.9001,11.5099,11.5594,1784235.3690873,0
+MKC.US,D,20081212,000000,11.3396,11.8555,11.3396,11.7833,1995603.1731117,0
+MKC.US,D,20081215,000000,11.911,11.911,11.5703,11.6594,1619703.3434265,0
+MKC.US,D,20081216,000000,11.7367,12.3438,11.6674,12.327,2407545.5917427,0
+MKC.US,D,20081217,000000,12.1953,12.3112,12.0754,12.221,1852475.7887656,0
+MKC.US,D,20081218,000000,12.3042,12.74,12.2517,12.5449,2706505.8324302,0
+MKC.US,D,20081219,000000,12.6073,12.7569,12.5736,12.6103,4108664.3154379,0
+MKC.US,D,20081222,000000,12.63,12.8906,12.3162,12.5161,1823325.0904619,0
+MKC.US,D,20081223,000000,12.5607,12.6726,12.2794,12.3488,1184181.4911509,0
+MKC.US,D,20081224,000000,12.4023,12.5241,12.3636,12.5241,541537.42526282,0
+MKC.US,D,20081226,000000,12.63,12.643,12.4963,12.6073,908214.07577762,0
+MKC.US,D,20081229,000000,12.5806,12.5806,12.32,12.4479,1071535.5276206,0
+MKC.US,D,20081230,000000,12.5291,12.74,12.5241,12.74,885989.59631442,0
+MKC.US,D,20081231,000000,12.7965,12.9252,12.6726,12.7569,1457400.6313518,0
+MKC.US,D,20090102,000000,12.8817,12.9292,12.643,12.9034,1547776.6810388,0
+MKC.US,D,20090105,000000,12.8906,12.9074,12.6806,12.8143,1839679.4480098,0
+MKC.US,D,20090106,000000,12.8945,12.9698,12.6688,12.7697,1064439.6870942,0
+MKC.US,D,20090107,000000,12.6212,12.7004,12.4765,12.5409,1344021.6598217,0
+MKC.US,D,20090108,000000,12.5113,12.5806,12.4231,12.537,1387303.4600047,0
+MKC.US,D,20090109,000000,12.5113,12.537,12.2359,12.3568,1272900.7004419,0
+MKC.US,D,20090112,000000,12.3607,12.4925,12.2755,12.431,960157.68812287,0
+MKC.US,D,20090113,000000,12.431,12.5578,12.3112,12.3874,1508922.208788,0
+MKC.US,D,20090114,000000,12.2517,12.4587,12.0844,12.1319,2419100.0594411,0
+MKC.US,D,20090115,000000,12.1893,12.1893,11.9229,12.0675,2688653.1499902,0
+MKC.US,D,20090116,000000,12.221,12.4587,12.1893,12.4161,1929427.4935979,0
+MKC.US,D,20090120,000000,12.4271,12.5806,12.1953,12.221,1741175.6925406,0
+MKC.US,D,20090121,000000,12.3438,12.3438,11.9714,12.2032,2659915.3997194,0
+MKC.US,D,20090122,000000,12.0636,12.3568,11.9882,12.323,2175564.714271,0
+MKC.US,D,20090123,000000,12.221,12.2963,12.0042,12.1893,1039445.7297477,0
+MKC.US,D,20090126,000000,12.2428,12.6004,12.2428,12.533,1769192.5506463,0
+MKC.US,D,20090127,000000,12.5806,12.7123,12.4271,12.4271,2201661.2125759,0
+MKC.US,D,20090128,000000,12.944,13.2462,12.4557,12.6925,5271591.6035551,0
+MKC.US,D,20090129,000000,12.9074,13.0174,12.7935,12.8777,3013744.2171809,0
+MKC.US,D,20090130,000000,12.8777,13.0084,12.7529,12.8291,3506360.9308577,0
+MKC.US,D,20090202,000000,12.7123,12.9252,12.6925,12.8519,3075749.020597,0
+MKC.US,D,20090203,000000,12.8737,13.3868,12.8183,13.3066,3015937.1832628,0
+MKC.US,D,20090204,000000,13.3452,13.3452,13.0817,13.1589,2383615.8085445,0
+MKC.US,D,20090205,000000,13.0877,13.2531,13.0213,13.1917,1947519.4637733,0
+MKC.US,D,20090206,000000,13.2174,13.3026,13.0837,13.257,2066192.0454173,0
+MKC.US,D,20090209,000000,13.2719,13.3234,13.0015,13.0837,1298933.5906145,0
+MKC.US,D,20090210,000000,13.0292,13.1293,12.6925,12.7569,1807881.4398228,0
+MKC.US,D,20090211,000000,12.8489,12.9034,12.7004,12.8619,1392856.5509118,0
+MKC.US,D,20090212,000000,12.7242,12.8906,12.6024,12.8906,1816119.1977702,0
+MKC.US,D,20090213,000000,12.9034,13.0015,12.7885,12.8005,1408669.7345095,0
+MKC.US,D,20090217,000000,12.537,12.6262,12.3716,12.4805,2502354.0176265,0
+MKC.US,D,20090218,000000,12.5528,12.5528,12.2517,12.331,1827951.320014,0
+MKC.US,D,20090219,000000,12.4112,12.7242,12.4112,12.6024,1845144.6991154,0
+MKC.US,D,20090220,000000,12.4687,12.4687,12.0348,12.0715,2929480.6061033,0
+MKC.US,D,20090223,000000,12.1587,12.228,11.8555,11.9001,1995226.5725829,0
+MKC.US,D,20090224,000000,11.9714,12.1279,11.8961,12.0675,1850284.8419896,0
+MKC.US,D,20090225,000000,12.019,12.3607,12.015,12.2428,2667925.9857662,0
+MKC.US,D,20090226,000000,12.3528,12.4112,11.9506,11.9506,2170926.3688843,0
+MKC.US,D,20090227,000000,12.2081,12.8143,12.0883,12.5528,4057724.2980675,0
+MKC.US,D,20090302,000000,12.3528,12.5528,12.335,12.4479,2857320.7138975,0
+MKC.US,D,20090303,000000,12.6073,12.6766,12.3636,12.4765,3740653.9134525,0
+MKC.US,D,20090304,000000,12.5736,12.7004,12.3162,12.5449,3051906.0675476,0
+MKC.US,D,20090305,000000,12.3042,12.4201,12.0477,12.123,2414184.0595089,0
+MKC.US,D,20090306,000000,12.1993,12.327,11.915,12.1408,2706665.3575872,0
+MKC.US,D,20090309,000000,11.9675,12.1012,11.8129,11.8753,2160609.7356317,0
+MKC.US,D,20090310,000000,12.0428,12.3716,11.7694,12.335,3132394.5864612,0
+MKC.US,D,20090311,000000,12.3874,12.4845,12.1477,12.1587,1912031.1742652,0
+MKC.US,D,20090312,000000,12.123,12.5607,12.123,12.5409,2318432.6178238,0
+MKC.US,D,20090313,000000,12.5578,12.7618,12.4231,12.7361,2443764.8699447,0
+MKC.US,D,20090316,000000,12.8737,13.2214,12.8143,13.0817,2800339.943273,0
+MKC.US,D,20090317,000000,13.054,13.2333,12.9362,13.1917,2024317.701366,0
+MKC.US,D,20090318,000000,13.1411,13.1411,12.8223,12.9332,2028155.3920092,0
+MKC.US,D,20090319,000000,13.0877,13.0877,12.7737,12.9124,2123977.5093967,0
+MKC.US,D,20090320,000000,12.9876,13.1917,12.9718,13.0044,3793154.8541943,0
+MKC.US,D,20090323,000000,13.2135,13.3868,13.05,13.3868,2936490.6261339,0
+MKC.US,D,20090324,000000,12.7123,12.7262,12.012,12.1151,11168584.420905,0
+MKC.US,D,20090325,000000,12.0715,12.2081,11.7407,11.9675,5270696.0414397,0
+MKC.US,D,20090326,000000,12.023,12.1012,11.4227,11.7407,6640344.7109713,0
+MKC.US,D,20090327,000000,11.706,11.7951,11.6446,11.7476,3695988.8888071,0
+MKC.US,D,20090330,000000,11.6119,11.8279,11.4673,11.7545,4688645.2842243,0
+MKC.US,D,20090331,000000,11.9051,11.9992,11.7516,11.8397,3815909.4014259,0
+MKC.US,D,20090401,000000,11.8525,11.911,11.6238,11.8793,2791071.3297226,0
+MKC.US,D,20090402,000000,11.911,11.9992,11.6862,11.7407,3323411.8267903,0
+MKC.US,D,20090403,000000,11.6902,11.7476,11.5179,11.7248,3252920.8908153,0
+MKC.US,D,20090406,000000,11.5842,11.7694,11.5842,11.7367,2811260.3489551,0
+MKC.US,D,20090407,000000,11.6526,11.7328,11.5594,11.5842,2623192.3047241,0
+MKC.US,D,20090408,000000,11.6446,11.7248,11.5099,11.5743,2269537.1475601,0
+MKC.US,D,20090409,000000,11.7198,11.7694,11.5099,11.5961,2537117.3763579,0
+MKC.US,D,20090413,000000,11.6,11.6486,11.4782,11.4821,2154265.0768571,0
+MKC.US,D,20090414,000000,11.4743,11.5297,11.3198,11.4346,2292928.7857667,0
+MKC.US,D,20090415,000000,11.4049,11.5594,11.3514,11.4227,2525613.3913042,0
+MKC.US,D,20090416,000000,11.4941,11.5019,11.2415,11.4713,3620903.0225197,0
+MKC.US,D,20090417,000000,11.5179,11.6555,11.4089,11.6357,3496275.5081175,0
+MKC.US,D,20090420,000000,11.5099,11.6782,11.4782,11.5267,2863030.3010029,0
+MKC.US,D,20090421,000000,11.5634,11.7198,11.4713,11.5743,2260687.53996,0
+MKC.US,D,20090422,000000,11.5099,11.6486,11.4743,11.5179,2362872.4898742,0
+MKC.US,D,20090423,000000,11.5099,11.5881,11.4743,11.5565,2348877.6911354,0
+MKC.US,D,20090424,000000,11.5565,11.6526,11.4475,11.5792,2285503.7983974,0
+MKC.US,D,20090427,000000,11.5217,11.6902,11.4782,11.5881,2544554.4795619,0
+MKC.US,D,20090428,000000,11.5019,11.6674,11.4425,11.5792,2273871.5874263,0
+MKC.US,D,20090429,000000,11.6446,11.697,11.5842,11.6288,2361268.1514285,0
+MKC.US,D,20090430,000000,11.7328,11.8525,11.6288,11.7912,3323844.9678811,0
+MKC.US,D,20090501,000000,11.8149,11.8279,11.697,11.8129,1390691.8551109,0
+MKC.US,D,20090504,000000,11.8724,12.2755,11.7476,12.1873,3127503.8278514,0
+MKC.US,D,20090505,000000,12.1279,12.2081,12.012,12.0348,1589345.1002638,0
+MKC.US,D,20090506,000000,12.1151,12.1151,11.8793,12.0348,2246163.6831056,0
+MKC.US,D,20090507,000000,12.1032,12.2517,12.008,12.2517,3250711.7702871,0
+MKC.US,D,20090508,000000,12.2587,12.4557,12.2131,12.3676,2745997.3956559,0
+MKC.US,D,20090511,000000,12.224,12.3963,12.224,12.2834,1461457.4166726,0
+MKC.US,D,20090512,000000,12.4072,12.6142,12.3162,12.6073,2254494.3291191,0
+MKC.US,D,20090513,000000,12.5291,12.648,12.4805,12.537,1933650.871646,0
+MKC.US,D,20090514,000000,12.5291,12.634,12.4449,12.5736,2717302.0508066,0
+MKC.US,D,20090515,000000,12.533,12.5657,12.3716,12.4805,1871237.1588086,0
+MKC.US,D,20090518,000000,12.5578,12.5607,12.4072,12.5528,1582050.3581176,0
+MKC.US,D,20090519,000000,12.5033,12.5033,12.224,12.3924,2388131.9859313,0
+MKC.US,D,20090520,000000,12.3993,12.4201,12.2478,12.2963,2233312.8210936,0
+MKC.US,D,20090521,000000,12.1795,12.228,12.0516,12.2032,1959692.8486947,0
+MKC.US,D,20090522,000000,12.2032,12.4557,12.1993,12.3636,1482648.0115742,0
+MKC.US,D,20090526,000000,12.323,12.4726,12.2399,12.3924,1923060.6224596,0
+MKC.US,D,20090527,000000,12.3607,12.3924,12.1279,12.1279,1666490.6584513,0
+MKC.US,D,20090528,000000,12.1795,12.2834,12.008,12.0883,2706081.7782154,0
+MKC.US,D,20090529,000000,12.1893,12.221,12.0804,12.221,2458638.0666997,0
+MKC.US,D,20090601,000000,12.2676,12.3607,12.1745,12.2081,2761451.142824,0
+MKC.US,D,20090602,000000,12.1645,12.3993,12.1645,12.3092,2859579.3074174,0
+MKC.US,D,20090603,000000,12.2517,12.323,12.228,12.3112,1554081.9633506,0
+MKC.US,D,20090604,000000,12.2636,12.4072,12.2081,12.3756,1449793.9064619,0
+MKC.US,D,20090605,000000,12.4479,12.4687,12.3162,12.3488,1632161.4504634,0
+MKC.US,D,20090608,000000,12.3636,12.4963,12.323,12.431,1468311.9501578,0
+MKC.US,D,20090609,000000,12.4399,12.4765,12.3162,12.3607,967989.5656077,0
+MKC.US,D,20090610,000000,12.4399,12.4885,12.2171,12.3488,1006002.9969992,0
+MKC.US,D,20090611,000000,12.3528,12.6004,12.335,12.4925,1772734.4129922,0
+MKC.US,D,20090612,000000,12.4726,12.8143,12.4201,12.8005,2082064.7985356,0
+MKC.US,D,20090615,000000,12.6964,12.7123,12.5191,12.5736,1488717.0351093,0
+MKC.US,D,20090616,000000,12.5806,12.6648,12.3528,12.4359,1432779.2359225,0
+MKC.US,D,20090617,000000,12.4161,12.6846,12.4161,12.5291,1291021.9505511,0
+MKC.US,D,20090618,000000,12.5291,12.8995,12.5291,12.8658,1501876.8509063,0
+MKC.US,D,20090619,000000,12.9074,13.0292,12.8321,12.8906,2579252.2108555,0
+MKC.US,D,20090622,000000,12.8381,13.2392,12.8143,13.1333,2333863.1429754,0
+MKC.US,D,20090623,000000,13.1511,13.2986,13.054,13.1085,1963714.2961642,0
+MKC.US,D,20090624,000000,13.2006,13.2006,12.846,12.944,3318774.4910564,0
+MKC.US,D,20090625,000000,12.8321,13.054,12.6726,12.9362,4053337.3562508,0
+MKC.US,D,20090626,000000,12.9362,13.1105,12.8589,13.0342,7215901.3807841,0
+MKC.US,D,20090629,000000,13.0817,13.1629,12.9648,13.1154,2211658.7955145,0
+MKC.US,D,20090630,000000,13.1371,13.1867,12.958,13.0252,2337153.6017511,0
+MKC.US,D,20090701,000000,13.0907,13.362,13.0174,13.3154,2200774.7373365,0
+MKC.US,D,20090702,000000,13.2055,13.3521,13.0837,13.1333,2751655.4904638,0
+MKC.US,D,20090706,000000,13.0837,13.3452,13.047,13.3372,3126541.6286451,0
+MKC.US,D,20090707,000000,13.263,13.3492,13.0342,13.05,2239276.8407279,0
+MKC.US,D,20090708,000000,13.0252,13.1629,12.948,13.1193,2926949.4063026,0
+MKC.US,D,20090709,000000,13.0877,13.1293,12.9034,13.0084,1799053.0349333,0
+MKC.US,D,20090710,000000,12.9718,13.0837,12.9362,12.9976,1159563.1246803,0
+MKC.US,D,20090713,000000,12.9836,13.1154,12.9163,13.0817,1559125.1795471,0
+MKC.US,D,20090714,000000,13.0907,13.1589,13.0609,13.1589,1364634.7332689,0
+MKC.US,D,20090715,000000,13.1956,13.3234,13.1371,13.3234,1648976.2097302,0
+MKC.US,D,20090716,000000,13.2986,13.359,13.2333,13.3412,1077327.9062632,0
+MKC.US,D,20090717,000000,13.3343,13.3343,13.058,13.1154,2023560.4616968,0
+MKC.US,D,20090720,000000,13.1154,13.1511,12.8906,13.0817,2287150.5422646,0
+MKC.US,D,20090721,000000,13.1669,13.2263,12.9976,13.0877,1436548.2701691,0
+MKC.US,D,20090722,000000,13.0995,13.2263,13.0174,13.1589,1212817.2664797,0
+MKC.US,D,20090723,000000,13.1867,13.4323,13.1243,13.2333,1635803.2684457,0
+MKC.US,D,20090724,000000,13.2055,13.3026,13.054,13.2095,1228983.8285897,0
+MKC.US,D,20090727,000000,13.2135,13.26,12.9332,13.0877,1472086.0326689,0
+MKC.US,D,20090728,000000,13.1193,13.1551,13.0372,13.1431,1135923.1118623,0
+MKC.US,D,20090729,000000,13.1045,13.1669,12.9976,13.0698,1027285.470314,0
+MKC.US,D,20090730,000000,13.1154,13.2214,13.05,13.0837,1369316.49373,0
+MKC.US,D,20090731,000000,13.1371,13.1551,12.8817,12.8995,1702893.6934798,0
+MKC.US,D,20090803,000000,13.0124,13.0124,12.7935,12.953,2139745.2586143,0
+MKC.US,D,20090804,000000,12.9609,13.0084,12.8519,12.9252,1419520.474142,0
+MKC.US,D,20090805,000000,12.8995,12.9926,12.8321,12.8549,1377303.8577603,0
+MKC.US,D,20090806,000000,12.9213,12.9401,12.6598,12.7202,1903100.7944337,0
+MKC.US,D,20090807,000000,12.8053,12.8421,12.6648,12.6806,1366490.4752848,0
+MKC.US,D,20090810,000000,12.6648,12.7697,12.6103,12.7529,1283808.9902893,0
+MKC.US,D,20090811,000000,12.7083,12.8589,12.6558,12.8053,2019042.2650042,0
+MKC.US,D,20090812,000000,12.7162,12.8817,12.6766,12.7262,1951752.9383503,0
+MKC.US,D,20090813,000000,12.7965,12.7965,12.5528,12.634,1639251.2330725,0
+MKC.US,D,20090814,000000,12.6964,12.7361,12.5845,12.7262,1599979.7741774,0
+MKC.US,D,20090817,000000,12.6964,12.6964,12.5409,12.5697,1636293.9597512,0
+MKC.US,D,20090818,000000,12.6024,12.63,12.533,12.5806,1014201.3784839,0
+MKC.US,D,20090819,000000,12.537,12.7658,12.5191,12.7242,874604.75030192,0
+MKC.US,D,20090820,000000,12.7044,12.8549,12.638,12.8291,1016317.610946,0
+MKC.US,D,20090821,000000,12.8945,13.0609,12.7885,13.0292,1124322.2001308,0
+MKC.US,D,20090824,000000,13.1085,13.1085,12.9124,13.0292,793211.58239685,0
+MKC.US,D,20090825,000000,13.0431,13.1243,12.9648,13.0015,1145312.8837598,0
+MKC.US,D,20090826,000000,13.0044,13.0907,12.948,13.0124,814302.22166211,0
+MKC.US,D,20090827,000000,12.9252,13.0174,12.8945,12.9836,868395.38501486,0
+MKC.US,D,20090828,000000,13.0044,13.0946,12.846,12.944,1086623.7804418,0
+MKC.US,D,20090831,000000,12.9252,13.054,12.8995,13.0431,1497746.3609243,0
+MKC.US,D,20090901,000000,12.9976,13.0995,12.9718,13.0431,2128157.4723705,0
+MKC.US,D,20090902,000000,13.054,13.1105,12.948,12.9798,2142822.6806298,0
+MKC.US,D,20090903,000000,13.0084,13.1105,12.9252,13.1045,2230154.6268468,0
+MKC.US,D,20090904,000000,13.0837,13.1431,13.05,13.1333,1050682.156785,0
+MKC.US,D,20090908,000000,13.2135,13.5343,13.1709,13.5343,2007056.6755209,0
+MKC.US,D,20090909,000000,13.4967,13.5175,13.3372,13.3868,1555700.4369368,0
+MKC.US,D,20090910,000000,13.359,13.3967,13.2333,13.37,2580813.1342268,0
+MKC.US,D,20090911,000000,13.37,13.4205,13.3106,13.4086,1240532.2383707,0
+MKC.US,D,20090914,000000,13.3412,13.4631,13.3194,13.4631,1040713.8537803,0
+MKC.US,D,20090915,000000,13.4631,13.5215,13.3917,13.5047,1257727.6367779,0
+MKC.US,D,20090916,000000,13.5492,13.6007,13.4849,13.5978,1503339.8379471,0
+MKC.US,D,20090917,000000,13.6086,13.6116,13.5175,13.5611,1373641.8467203,0
+MKC.US,D,20090918,000000,13.5086,14.0296,13.5047,14.0296,3059574.3812639,0
+MKC.US,D,20090921,000000,13.9732,14.0216,13.8147,13.8582,2414999.8590458,0
+MKC.US,D,20090922,000000,13.9761,13.9761,13.6472,13.681,2040968.8968642,0
+MKC.US,D,20090923,000000,13.672,14.0949,13.6166,13.9137,2487403.0775987,0
+MKC.US,D,20090924,000000,14.0216,14.1237,13.5047,13.575,4313885.3526545,0
+MKC.US,D,20090925,000000,13.6284,13.6394,13.4125,13.4888,2308904.52348,0
+MKC.US,D,20090928,000000,13.5611,13.7374,13.4363,13.6196,1596977.0664759,0
+MKC.US,D,20090929,000000,13.672,13.7047,13.5542,13.6324,1401126.6177519,0
+MKC.US,D,20090930,000000,13.5978,13.6602,13.4888,13.5908,1618622.005179,0
+MKC.US,D,20091001,000000,13.4927,13.5611,13.3828,13.4165,1955447.2582829,0
+MKC.US,D,20091002,000000,13.3412,13.4491,13.3194,13.37,1406404.0734195,0
+MKC.US,D,20091005,000000,13.357,13.3917,13.1867,13.359,1595041.5618816,0
+MKC.US,D,20091006,000000,13.3234,13.569,13.3234,13.4531,1400710.6407603,0
+MKC.US,D,20091007,000000,13.4363,13.4809,13.37,13.4284,973518.42484541,0
+MKC.US,D,20091008,000000,13.4551,13.4679,13.359,13.4631,1631530.4174058,0
+MKC.US,D,20091009,000000,13.4769,13.4967,13.3412,13.4809,803069.83323634,0
+MKC.US,D,20091012,000000,13.4809,13.5938,13.4729,13.5086,608051.33849546,0
+MKC.US,D,20091013,000000,13.5086,13.5472,13.4531,13.5047,1234461.1955299,0
+MKC.US,D,20091014,000000,13.5591,13.5978,13.4363,13.5542,1354654.3144295,0
+MKC.US,D,20091015,000000,13.5433,13.7611,13.5047,13.7463,1589316.8299827,0
+MKC.US,D,20091016,000000,13.7017,13.88,13.6284,13.8305,2507405.3110462,0
+MKC.US,D,20091019,000000,13.9137,14.1543,13.8355,14.0325,2266228.5150323,0
+MKC.US,D,20091020,000000,13.984,14.0583,13.9494,14.0296,1935953.8898931,0
+MKC.US,D,20091021,000000,14.1335,14.29,13.9979,14.0018,1843681.7120746,0
+MKC.US,D,20091022,000000,14.0018,14.0018,13.7245,13.8533,1899095.5014102,0
+MKC.US,D,20091023,000000,13.8424,13.8929,13.681,13.7661,1064330.6445819,0
+MKC.US,D,20091026,000000,13.7611,13.9008,13.6472,13.6978,1153571.844418,0
+MKC.US,D,20091027,000000,13.7087,13.885,13.6938,13.8533,1758659.8516748,0
+MKC.US,D,20091028,000000,13.8424,13.9494,13.8007,13.8493,2686264.3112472,0
+MKC.US,D,20091029,000000,13.9176,14.0375,13.8533,14.0296,1976095.6695813,0
+MKC.US,D,20091030,000000,13.9404,14.1098,13.9404,14.0177,3645199.3097177,0
+MKC.US,D,20091102,000000,14.0266,14.1335,13.981,14.0296,2632401.348754,0
+MKC.US,D,20091103,000000,13.9602,13.9761,13.7543,13.9316,1482610.6544173,0
+MKC.US,D,20091104,000000,13.9692,14.0325,13.8612,13.9354,1404299.9567921,0
+MKC.US,D,20091105,000000,13.9732,14.0216,13.9246,14.0216,1874977.9227742,0
+MKC.US,D,20091106,000000,13.9692,14.0583,13.9137,14.0375,1339284.3684514,0
+MKC.US,D,20091109,000000,14.0831,14.2286,14.0543,14.2286,1405405.5267091,0
+MKC.US,D,20091110,000000,14.2247,14.3336,14.1663,14.294,1662157.228238,0
+MKC.US,D,20091111,000000,14.2742,14.3386,14.2198,14.2861,643974.7884001,0
+MKC.US,D,20091112,000000,14.298,14.4149,14.2643,14.3336,2363717.5693449,0
+MKC.US,D,20091113,000000,14.3831,14.4029,14.2604,14.3871,789485.96322462,0
+MKC.US,D,20091116,000000,14.3951,14.5119,14.3544,14.5119,1596892.255633,0
+MKC.US,D,20091117,000000,14.4585,14.4981,14.4069,14.4842,1372986.5819932,0
+MKC.US,D,20091118,000000,14.4217,14.4545,14.3653,14.399,1038688.4900785,0
+MKC.US,D,20091119,000000,14.3386,14.4327,14.197,14.4109,944357.63001276,0
+MKC.US,D,20091120,000000,14.3693,14.4723,14.3465,14.399,1747974.6951167,0
+MKC.US,D,20091123,000000,14.4149,14.602,14.4029,14.5952,1435039.8487482,0
+MKC.US,D,20091124,000000,14.599,14.6605,14.5159,14.5832,982505.34523892,0
+MKC.US,D,20091125,000000,14.5832,14.613,14.5079,14.5416,904370.32721701,0
+MKC.US,D,20091127,000000,14.3436,14.4189,14.2158,14.3257,485589.52954709,0
+MKC.US,D,20091130,000000,14.3098,14.3831,14.2247,14.2861,1536192.9334066,0
+MKC.US,D,20091201,000000,14.3515,14.5664,14.3515,14.502,1610917.3439586,0
+MKC.US,D,20091202,000000,14.5159,14.6208,14.5159,14.609,1024399.8823481,0
+MKC.US,D,20091203,000000,14.5832,14.6387,14.4653,14.4842,945683.30426023,0
+MKC.US,D,20091204,000000,14.5872,14.6724,14.4891,14.616,1062874.7251113,0
+MKC.US,D,20091207,000000,14.6426,14.7337,14.5912,14.6872,995251.20335012,0
+MKC.US,D,20091208,000000,14.606,14.6476,14.4217,14.5119,900262.04959862,0
+MKC.US,D,20091209,000000,14.4763,14.5079,14.3693,14.4545,914923.21924632,0
+MKC.US,D,20091210,000000,14.5288,14.5614,14.4545,14.4763,1045756.0603239,0
+MKC.US,D,20091211,000000,14.4941,14.613,14.4723,14.4891,1248518.592748,0
+MKC.US,D,20091214,000000,14.5584,14.5664,14.4763,14.505,1167393.9925124,0
+MKC.US,D,20091215,000000,14.4415,14.5079,14.3733,14.4445,896244.64074054,0
+MKC.US,D,20091216,000000,14.4614,14.5506,14.4297,14.4505,1009914.3923036,0
+MKC.US,D,20091217,000000,14.4327,14.4703,14.29,14.3257,1421423.6698438,0
+MKC.US,D,20091218,000000,14.399,14.4377,14.1663,14.3871,1775901.694115,0
+MKC.US,D,20091221,000000,14.4445,14.5456,14.4189,14.4217,887501.04669405,0
+MKC.US,D,20091222,000000,14.4109,14.4545,14.3544,14.3911,1924431.7310872,0
+MKC.US,D,20091223,000000,14.4327,14.4377,14.3515,14.399,1670415.1792433,0
+MKC.US,D,20091224,000000,14.4415,14.5506,14.4257,14.5456,248179.74847412,0
+MKC.US,D,20091228,000000,14.5506,14.613,14.5506,14.5912,778345.45321203,0
+MKC.US,D,20091229,000000,14.5079,14.6208,14.5079,14.5872,982299.37604892,0
+MKC.US,D,20091230,000000,14.5506,14.6248,14.5416,14.5872,636874.90926212,0
+MKC.US,D,20091231,000000,14.6208,14.6208,14.4653,14.4653,984620.5680481,0
+MKC.US,D,20100104,000000,14.5802,14.5802,14.4377,14.5337,1223598.3400627,0
+MKC.US,D,20100105,000000,14.502,14.5416,14.4377,14.4941,1370322.1080107,0
+MKC.US,D,20100106,000000,14.4842,14.5664,14.4189,14.5506,1468186.7531992,0
+MKC.US,D,20100107,000000,14.5872,14.6744,14.4842,14.6634,1747922.1931662,0
+MKC.US,D,20100108,000000,14.6605,14.7011,14.502,14.7011,1663968.5455266,0
+MKC.US,D,20100111,000000,14.6942,14.8824,14.6872,14.8229,1273449.9516153,0
+MKC.US,D,20100112,000000,14.7575,14.9616,14.7407,14.9586,1245986.3832944,0
+MKC.US,D,20100113,000000,14.9933,15.1993,14.9933,15.0953,1946821.7936248,0
+MKC.US,D,20100114,000000,14.9972,15.0913,14.9774,15.0805,1086612.6742599,0
+MKC.US,D,20100115,000000,15.0765,15.1993,14.9318,15.0487,2098377.7603149,0
+MKC.US,D,20100119,000000,15.021,15.1299,14.9844,15.1111,1157308.5697721,0
+MKC.US,D,20100120,000000,15.0873,15.0873,14.8566,14.9318,1091902.2457622,0
+MKC.US,D,20100121,000000,14.9616,15.1111,14.7813,14.8308,1796239.1323228,0
+MKC.US,D,20100122,000000,14.8308,14.9546,14.7169,14.7209,1113601.7057215,0
+MKC.US,D,20100125,000000,14.7813,14.911,14.7011,14.9022,1354717.9225616,0
+MKC.US,D,20100126,000000,14.8348,14.8724,14.7407,14.8516,1569094.4922048,0
+MKC.US,D,20100127,000000,14.8645,15.0665,14.7952,15.0289,2618750.8416514,0
+MKC.US,D,20100128,000000,15.1141,15.1141,14.5288,14.5952,3926915.6886593,0
+MKC.US,D,20100129,000000,14.6724,14.813,14.4545,14.5337,2793299.6336557,0
+MKC.US,D,20100201,000000,14.5753,14.6724,14.4981,14.6476,1042848.2599945,0
+MKC.US,D,20100202,000000,14.6981,14.8179,14.6208,14.813,1302940.9029436,0
+MKC.US,D,20100203,000000,14.7437,14.7437,14.5802,14.609,1466988.2952162,0
+MKC.US,D,20100204,000000,14.5584,14.5584,14.29,14.3178,1890996.065909,0
+MKC.US,D,20100205,000000,14.298,14.3584,14.2247,14.3218,3101244.775431,0
+MKC.US,D,20100208,000000,14.3098,14.399,14.197,14.2376,1556047.7575317,0
+MKC.US,D,20100209,000000,14.3098,14.4069,14.1732,14.3544,1765159.9969949,0
+MKC.US,D,20100210,000000,14.3733,14.4149,14.2604,14.3831,1885586.3457126,0
+MKC.US,D,20100211,000000,14.3951,14.4069,14.1732,14.399,1701178.2932159,0
+MKC.US,D,20100212,000000,14.3336,14.4891,14.298,14.4445,1935042.1733314,0
+MKC.US,D,20100216,000000,14.5119,14.6476,14.3951,14.6476,1531625.2637222,0
+MKC.US,D,20100217,000000,14.6565,14.9318,14.6565,14.8616,1711065.8239893,0
+MKC.US,D,20100218,000000,14.8596,15.0805,14.8596,15.0587,1249030.4867644,0
+MKC.US,D,20100219,000000,15.0379,15.1617,14.9844,15.1181,1352730.9256699,0
+MKC.US,D,20100222,000000,15.1221,15.1577,14.9616,15.0012,1266324.8311549,0
+MKC.US,D,20100223,000000,15.0012,15.0705,14.8566,14.8724,1678467.1610587,0
+MKC.US,D,20100224,000000,14.8724,14.9586,14.7783,14.92,1402254.4000324,0
+MKC.US,D,20100225,000000,14.7407,14.8596,14.6942,14.8566,1832608.8488057,0
+MKC.US,D,20100226,000000,14.8902,14.9022,14.7535,14.8596,1286123.1147182,0
+MKC.US,D,20100301,000000,14.916,14.9546,14.8061,14.9468,1012901.9552116,0
+MKC.US,D,20100302,000000,14.9893,15.1537,14.9734,15.1042,1619834.5983026,0
+MKC.US,D,20100303,000000,15.1379,15.1993,15.0626,15.1419,912330.43061914,0
+MKC.US,D,20100304,000000,15.1993,15.2122,15.0765,15.1745,1936814.1141572,0
+MKC.US,D,20100305,000000,15.1745,15.2161,15.0765,15.2161,2290087.622528,0
+MKC.US,D,20100308,000000,15.1785,15.2161,15.0587,15.1181,1408675.7924269,0
+MKC.US,D,20100309,000000,15.0626,15.2161,15.0587,15.2032,1775982.4663464,0
+MKC.US,D,20100310,000000,15.1785,15.2726,15.1617,15.2528,2030113.1089672,0
+MKC.US,D,20100311,000000,15.1993,15.335,15.1864,15.335,1207222.7798039,0
+MKC.US,D,20100312,000000,15.331,15.3815,15.2815,15.3399,1200250.1169305,0
+MKC.US,D,20100315,000000,15.3439,15.5063,15.3439,15.4806,1970475.9415834,0
+MKC.US,D,20100316,000000,15.4925,15.4925,15.4221,15.4677,2140784.1914404,0
+MKC.US,D,20100317,000000,15.4925,15.5707,15.4261,15.5707,1310722.2977839,0
+MKC.US,D,20100318,000000,15.542,15.643,15.538,15.5558,1217764.5656515,0
+MKC.US,D,20100319,000000,15.538,15.6895,15.538,15.6598,2472614.6916866,0
+MKC.US,D,20100322,000000,15.638,15.7757,15.5509,15.7757,1999949.7288126,0
+MKC.US,D,20100323,000000,15.7639,15.8976,15.6945,15.8976,1471782.1271484,0
+MKC.US,D,20100324,000000,15.849,15.8589,15.6895,15.7639,2593668.0348504,0
+MKC.US,D,20100325,000000,15.5954,15.7757,15.1943,15.228,6512474.1914794,0
+MKC.US,D,20100326,000000,15.2122,15.3627,15.0339,15.0665,2410034.386122,0
+MKC.US,D,20100329,000000,15.126,15.2082,15.0587,15.1537,2124984.1333303,0
+MKC.US,D,20100330,000000,15.2032,15.331,15.2032,15.331,1904698.0653091,0
+MKC.US,D,20100331,000000,15.3221,15.4301,15.2568,15.3597,1831729.4411366,0
+MKC.US,D,20100401,000000,15.4261,15.4845,15.3736,15.4459,1237867.7643881,0
+MKC.US,D,20100405,000000,15.4677,15.4766,15.236,15.2686,1438197.0333421,0
+MKC.US,D,20100406,000000,15.2161,15.3667,15.2161,15.3627,1448110.8150906,0
+MKC.US,D,20100407,000000,15.3023,15.3488,15.232,15.2815,1555692.3597137,0
+MKC.US,D,20100408,000000,15.2161,15.3152,15.1656,15.2726,1584039.3743152,0
+MKC.US,D,20100409,000000,15.3152,15.3855,15.2498,15.3855,947825.78769748,0
+MKC.US,D,20100412,000000,15.4103,15.4379,15.328,15.3627,1141212.6833645,0
+MKC.US,D,20100413,000000,15.3062,15.4133,15.2646,15.3775,1003438.478653,0
+MKC.US,D,20100414,000000,15.3855,15.4023,15.2726,15.3181,1554358.608243,0
+MKC.US,D,20100415,000000,15.3181,15.4637,15.2122,15.4637,1833394.3587559,0
+MKC.US,D,20100416,000000,15.4459,15.5113,15.4133,15.4717,2587411.2158773,0
+MKC.US,D,20100419,000000,15.4023,15.5202,15.3439,15.5202,1259573.2822648,0
+MKC.US,D,20100420,000000,15.542,15.6341,15.4845,15.6262,1676794.1662162,0
+MKC.US,D,20100421,000000,15.6341,15.7688,15.6074,15.6816,1998142.4501355,0
+MKC.US,D,20100422,000000,15.6509,15.7945,15.5836,15.7945,2188785.1092416,0
+MKC.US,D,20100423,000000,15.7579,15.8114,15.6103,15.8114,1519880.9812801,0
+MKC.US,D,20100426,000000,15.8153,15.95,15.8114,15.8322,0,0
+MKC.US,D,20100427,000000,15.7985,15.849,15.6074,15.6133,2458207.9545677,0
+MKC.US,D,20100428,000000,15.6509,15.7321,15.5202,15.646,1342091.2034918,0
+MKC.US,D,20100429,000000,15.6895,15.955,15.6598,15.9233,1227264.3897143,0
+MKC.US,D,20100430,000000,15.9768,16.0927,15.8322,15.845,1992289.4923195,0
+MKC.US,D,20100503,000000,15.856,15.9233,15.8153,15.8589,2430784.7723625,0
+MKC.US,D,20100504,000000,15.7381,15.8411,15.6707,15.7757,1962854.0719001,0
+MKC.US,D,20100505,000000,15.7451,15.8411,15.6747,15.7915,1393579.4623827,0
+MKC.US,D,20100506,000000,15.7915,15.8193,15.1111,15.4558,3386708.9859084,0
+MKC.US,D,20100507,000000,15.4221,15.4925,15.1745,15.1943,3804286.2773308,0
+MKC.US,D,20100510,000000,15.6222,15.7866,15.5252,15.7381,1840138.8400758,0
+MKC.US,D,20100511,000000,15.6133,15.8738,15.6133,15.7489,1355457.9981316,0
+MKC.US,D,20100512,000000,15.7915,15.8648,15.6945,15.849,1404468.568825,0
+MKC.US,D,20100513,000000,15.8064,16.0005,15.8015,15.8242,1520956.2616103,0
+MKC.US,D,20100514,000000,15.7945,15.8619,15.6895,15.7291,2391101.3750874,0
+MKC.US,D,20100517,000000,15.7619,15.9074,15.6945,15.8619,1995532.4974092,0
+MKC.US,D,20100518,000000,15.9074,15.955,15.6262,15.6628,2295068.2402453,0
+MKC.US,D,20100519,000000,15.5994,15.7757,15.5063,15.6777,2431341.0911061,0
+MKC.US,D,20100520,000000,15.4558,15.542,15.3528,15.4133,3314987.2830577,0
+MKC.US,D,20100521,000000,15.2568,15.5212,15.0913,15.5152,3223375.4182307,0
+MKC.US,D,20100524,000000,15.4261,15.5252,15.3439,15.4181,2138943.5942179,0
+MKC.US,D,20100525,000000,15.0665,15.1824,14.8863,15.1745,3572792.0525533,0
+MKC.US,D,20100526,000000,15.2686,15.4379,15.1299,15.2468,3694530.9500308,0
+MKC.US,D,20100527,000000,15.4341,15.5291,15.2934,15.5291,1914638.0980329,0
+MKC.US,D,20100528,000000,15.4954,15.5252,15.3627,15.4419,2081193.4680896,0
+MKC.US,D,20100601,000000,15.3597,15.5678,15.3152,15.3815,1582191.7095225,0
+MKC.US,D,20100602,000000,15.4023,15.7489,15.3855,15.7489,1745642.3969356,0
+MKC.US,D,20100603,000000,15.7569,15.8976,15.7321,15.8936,1903592.4953921,0
+MKC.US,D,20100604,000000,15.7233,15.7489,15.4637,15.4984,2422370.3251589,0
+MKC.US,D,20100607,000000,15.542,15.643,15.4419,15.4558,1330506.4462067,0
+MKC.US,D,20100608,000000,15.4558,15.638,15.3954,15.6222,2255942.1713666,0
+MKC.US,D,20100609,000000,15.7381,15.7489,15.546,15.6103,2103756.1812717,0
+MKC.US,D,20100610,000000,15.7757,15.955,15.7489,15.9451,2147636.7056198,0
+MKC.US,D,20100611,000000,15.8619,15.9708,15.6895,15.8856,1778841.8033371,0
+MKC.US,D,20100614,000000,15.9194,16.0055,15.845,15.8589,2834488.4233931,0
+MKC.US,D,20100615,000000,15.955,16.1224,15.8688,16.1145,2215573.2197775,0
+MKC.US,D,20100616,000000,16.0055,16.1501,15.9451,16.1035,2068546.5559618,0
+MKC.US,D,20100617,000000,16.0639,16.3264,16.0609,16.3264,2286736.5845789,0
+MKC.US,D,20100618,000000,16.271,16.3086,16.1748,16.2324,2069530.9675317,0
+MKC.US,D,20100621,000000,16.1501,16.3006,15.8936,15.9768,2692803.8330301,0
+MKC.US,D,20100622,000000,15.955,16.0352,15.8322,15.8371,2193864.6729423,0
+MKC.US,D,20100623,000000,15.8688,15.9024,15.6598,15.6816,3918247.8185797,0
+MKC.US,D,20100624,000000,15.7451,16.1501,15.5509,15.5994,8448793.5757195,0
+MKC.US,D,20100625,000000,15.8589,15.8589,15.5202,15.6034,6033514.0428225,0
+MKC.US,D,20100628,000000,15.6549,15.7717,15.5558,15.7233,2178360.4431296,0
+MKC.US,D,20100629,000000,15.5876,15.646,15.3815,15.4459,2168903.0244883,0
+MKC.US,D,20100630,000000,15.3895,15.4123,15.1963,15.2003,2005959.182827,0
+MKC.US,D,20100701,000000,15.0765,15.1577,14.9705,15.1181,3451713.4680672,0
+MKC.US,D,20100702,000000,15.1181,15.1379,14.9616,15.025,2561253.128746,0
+MKC.US,D,20100706,000000,15.1617,15.2646,15.0805,15.1864,1785841.7268388,0
+MKC.US,D,20100707,000000,15.1914,15.4379,15.1537,15.4379,2952247.2691696,0
+MKC.US,D,20100708,000000,15.4845,15.4845,15.2766,15.3062,2651821.0124826,0
+MKC.US,D,20100709,000000,15.3062,15.3697,15.2568,15.331,1728293.5312889,0
+MKC.US,D,20100712,000000,15.2646,15.4103,15.2468,15.3993,2100574.7650083,0
+MKC.US,D,20100713,000000,15.5291,15.5905,15.4637,15.4925,2384776.9093706,0
+MKC.US,D,20100714,000000,15.4845,15.643,15.4677,15.643,2201559.2376338,0
+MKC.US,D,20100715,000000,15.6262,15.6975,15.4954,15.6103,1481720.1405663,0
+MKC.US,D,20100716,000000,15.5678,15.5954,15.3567,15.3815,1683042.9079661,0
+MKC.US,D,20100719,000000,15.3815,15.4677,15.335,15.3775,855960.49999447,0
+MKC.US,D,20100720,000000,15.2894,15.5806,15.2528,15.5766,1412665.9406569,0
+MKC.US,D,20100721,000000,15.5766,15.6707,15.4459,15.4895,2014198.9600802,0
+MKC.US,D,20100722,000000,15.5588,15.638,15.4895,15.5628,2458028.2363529,0
+MKC.US,D,20100723,000000,15.5678,15.6341,15.5152,15.6074,1795296.1165214,0
+MKC.US,D,20100726,000000,15.646,15.7817,15.643,15.7817,1570778.593229,0
+MKC.US,D,20100727,000000,15.845,15.9807,15.7639,15.9807,2544999.7364873,0
+MKC.US,D,20100728,000000,15.9847,15.9847,15.7777,15.8193,1500124.0934855,0
+MKC.US,D,20100729,000000,15.853,15.8589,15.5252,15.5766,1370974.3437791,0
+MKC.US,D,20100730,000000,15.4301,15.7688,15.4301,15.7489,1828240.0807411,0
+MKC.US,D,20100802,000000,15.8778,15.9411,15.7866,15.8976,2278034.3863009,0
+MKC.US,D,20100803,000000,15.845,15.9976,15.8064,15.9411,1856674.9351443,0
+MKC.US,D,20100804,000000,15.9352,16.159,15.9233,16.1333,1644359.0670542,0
+MKC.US,D,20100805,000000,16.0877,16.0877,15.8153,15.8619,1404635.1615523,0
+MKC.US,D,20100806,000000,15.7569,15.8589,15.5707,15.7451,1978183.6317624,0
+MKC.US,D,20100809,000000,15.8153,15.9392,15.7569,15.853,1086685.3692681,0
+MKC.US,D,20100810,000000,15.7717,16.0243,15.7569,15.9451,1128951.4586416,0
+MKC.US,D,20100811,000000,15.7717,15.8856,15.6707,15.8242,1813597.0848455,0
+MKC.US,D,20100812,000000,15.7193,15.9708,15.6747,15.959,1690541.5999965,0
+MKC.US,D,20100813,000000,15.959,15.9976,15.856,15.9154,952915.44792709,0
+MKC.US,D,20100816,000000,15.853,15.9074,15.7321,15.8856,1634593.7042808,0
+MKC.US,D,20100817,000000,15.9976,16.2026,15.8807,16.1263,1688692.9255509,0
+MKC.US,D,20100818,000000,16.1541,16.3046,16.0877,16.271,1507970.1061107,0
+MKC.US,D,20100819,000000,16.1868,16.2888,16.0749,16.2412,2891136.0085631,0
+MKC.US,D,20100820,000000,16.2482,16.3859,16.1541,16.3739,3199411.3068342,0
+MKC.US,D,20100823,000000,16.3977,16.4403,16.2194,16.2284,2035455.1824199,0
+MKC.US,D,20100824,000000,16.1788,16.1828,15.8064,15.8648,4298049.9566932,0
+MKC.US,D,20100825,000000,15.8114,15.8896,15.7519,15.853,2382495.0938342,0
+MKC.US,D,20100826,000000,15.9114,15.9154,15.7717,15.8411,2598612.3050634,0
+MKC.US,D,20100827,000000,15.8936,16.0709,15.7639,16.0561,1694293.4701439,0
+MKC.US,D,20100830,000000,16.0877,16.1263,15.9074,15.9194,1546531.7790227,0
+MKC.US,D,20100831,000000,15.8956,16.0411,15.853,15.9649,1415923.0808871,0
+MKC.US,D,20100901,000000,16.1303,16.1917,16.0154,16.159,1735196.528113,0
+MKC.US,D,20100902,000000,16.1748,16.2244,16.0788,16.2244,1456997.7798478,0
+MKC.US,D,20100903,000000,16.2531,16.271,16.1788,16.2362,1709484.7075601,0
+MKC.US,D,20100907,000000,16.2244,16.3264,16.1382,16.2442,956158.45301685,0
+MKC.US,D,20100908,000000,16.3264,16.4492,16.3125,16.4225,1404382.7483293,0
+MKC.US,D,20100909,000000,16.5404,16.5452,16.3779,16.3779,1461144.4242761,0
+MKC.US,D,20100910,000000,16.4353,16.468,16.3511,16.3621,1432848.9019721,0
+MKC.US,D,20100913,000000,16.472,16.4918,16.2482,16.3125,1776202.5706769,0
+MKC.US,D,20100914,000000,16.3125,16.3739,16.258,16.3215,1884283.8934816,0
+MKC.US,D,20100915,000000,16.3215,16.4641,16.2838,16.3947,1435735.4995908,0
+MKC.US,D,20100916,000000,16.3472,16.4225,16.3086,16.4017,1324223.3762584,0
+MKC.US,D,20100917,000000,16.4799,16.6018,16.4265,16.5126,1896825.8017086,0
+MKC.US,D,20100920,000000,16.577,16.6394,16.5196,16.6186,1493237.2511077,0
+MKC.US,D,20100921,000000,16.581,16.6087,16.4185,16.5641,1687945.7824107,0
+MKC.US,D,20100922,000000,16.5849,16.6701,16.5522,16.5641,1340169.8340379,0
+MKC.US,D,20100923,000000,16.4799,16.569,16.4067,16.4353,1320373.5697804,0
+MKC.US,D,20100924,000000,16.5641,16.7255,16.5641,16.7037,1250003.7921525,0
+MKC.US,D,20100927,000000,16.7375,16.7375,16.5849,16.6018,1212596.1524963,0
+MKC.US,D,20100928,000000,16.6354,16.6503,16.3125,16.4561,3458067.2137178,0
+MKC.US,D,20100929,000000,16.4443,16.5284,16.3859,16.4561,1785392.4313018,0
+MKC.US,D,20100930,000000,16.8742,17.1584,16.6849,16.8325,5100212.1119794,0
+MKC.US,D,20101001,000000,16.9474,16.9474,16.5938,16.678,2703685.8719023,0
+MKC.US,D,20101004,000000,16.6879,16.8008,16.5968,16.6394,1676745.7028774,0
+MKC.US,D,20101005,000000,16.7077,16.8048,16.6543,16.6919,2292870.2258989,0
+MKC.US,D,20101006,000000,16.6255,16.8048,16.6255,16.6959,1346557.9078869,0
+MKC.US,D,20101007,000000,16.7622,16.8167,16.6543,16.6819,1669076.3795082,0
+MKC.US,D,20101008,000000,16.7117,16.7295,16.6216,16.6919,1553205.5846402,0
+MKC.US,D,20101011,000000,16.7117,16.8652,16.7037,16.8484,1922164.0506914,0
+MKC.US,D,20101012,000000,16.8127,16.8484,16.7295,16.8325,1930548.2083082,0
+MKC.US,D,20101013,000000,16.893,17.0563,16.8414,17.0177,1538787.7413395,0
+MKC.US,D,20101014,000000,17.0257,17.1336,16.989,17.0425,1172180.7568743,0
+MKC.US,D,20101015,000000,17.1524,17.191,17.0098,17.1832,2142887.2984148,0
+MKC.US,D,20101018,000000,17.1832,17.3,17.0821,17.2961,1841723.9951165,0
+MKC.US,D,20101019,000000,17.1643,17.2554,16.9306,17.0207,2025165.8097954,0
+MKC.US,D,20101020,000000,17.0761,17.1871,17.0732,17.1376,943814.43675676,0
+MKC.US,D,20101021,000000,17.1832,17.2921,17.1287,17.2326,1294212.4536905,0
+MKC.US,D,20101022,000000,17.2842,17.3763,17.2287,17.3763,1688084.1048568,0
+MKC.US,D,20101025,000000,17.4724,17.4912,17.2842,17.2921,1635733.6023961,0
+MKC.US,D,20101026,000000,17.2772,17.3585,17.2326,17.3505,1546144.0723121,0
+MKC.US,D,20101027,000000,17.2554,17.2604,17.0643,17.204,1240007.2188668,0
+MKC.US,D,20101028,000000,17.2792,17.4159,17.2426,17.4119,1852969.5090299,0
+MKC.US,D,20101029,000000,17.4209,17.7121,17.3198,17.6981,2589811.1608021,0
+MKC.US,D,20101101,000000,17.7011,17.7179,17.4763,17.6051,2082350.5303041,0
+MKC.US,D,20101102,000000,17.6803,17.7645,17.5575,17.6259,1043313.7099778,0
+MKC.US,D,20101103,000000,17.6259,17.715,17.4575,17.612,1377263.4716446,0
+MKC.US,D,20101104,000000,17.7269,17.8596,17.6803,17.8596,1473344.0601726,0
+MKC.US,D,20101105,000000,17.8636,17.922,17.7764,17.8972,946152.7928551,0
+MKC.US,D,20101108,000000,17.6585,17.9497,17.6585,17.9418,1450848.9937343,0
+MKC.US,D,20101109,000000,17.821,17.8972,17.7437,17.7853,1740747.5997143,0
+MKC.US,D,20101110,000000,17.8091,17.8091,17.6298,17.715,2211598.216341,0
+MKC.US,D,20101111,000000,17.6259,17.7111,17.608,17.6298,1703510.5913968,0
+MKC.US,D,20101112,000000,17.5526,17.6001,17.4496,17.4802,1519099.5099415,0
+MKC.US,D,20101115,000000,17.511,17.6377,17.4872,17.5426,1167398.0311239,0
+MKC.US,D,20101116,000000,17.4832,17.508,17.3,17.3625,971863.60375509,0
+MKC.US,D,20101117,000000,17.3763,17.511,17.3416,17.4159,1235170.9815131,0
+MKC.US,D,20101118,000000,17.499,17.6971,17.499,17.6803,879388.48570519,0
+MKC.US,D,20101119,000000,17.6971,17.7051,17.5922,17.6645,1580980.1260519,0
+MKC.US,D,20101122,000000,17.5773,17.7566,17.5773,17.7269,965094.89076575,0
+MKC.US,D,20101123,000000,17.6001,17.6001,17.4802,17.5734,1288298.9167009,0
+MKC.US,D,20101124,000000,17.6763,17.8052,17.6169,17.8052,1329794.6409176,0
+MKC.US,D,20101126,000000,17.7179,17.821,17.6467,17.7239,786585.23046531,0
+MKC.US,D,20101129,000000,17.6209,17.7437,17.4575,17.6763,1752938.1487348,0
+MKC.US,D,20101130,000000,17.5566,17.6803,17.4674,17.6199,1879296.2081942,0
+MKC.US,D,20101201,000000,17.7982,17.9062,17.7051,17.7764,1613648.455032,0
+MKC.US,D,20101202,000000,17.813,18.3984,17.813,18.3727,4349900.6809723,0
+MKC.US,D,20101203,000000,18.229,18.547,18.229,18.5222,2408422.9801059,0
+MKC.US,D,20101206,000000,18.4578,18.5302,18.3697,18.4736,2122851.746422,0
+MKC.US,D,20101207,000000,18.6223,18.7916,18.5064,18.6381,6059884.1570611,0
+MKC.US,D,20101208,000000,18.6193,18.6817,18.5222,18.5628,1820887.7883801,0
+MKC.US,D,20101209,000000,18.6381,18.6609,18.5014,18.6015,919380.83676541,0
+MKC.US,D,20101210,000000,18.5588,18.6291,18.5262,18.6223,1093375.3293319,0
+MKC.US,D,20101213,000000,18.6411,18.755,18.4974,18.5935,1477567.4382207,0
+MKC.US,D,20101214,000000,18.6529,18.8184,18.6529,18.7589,904624.75974583,0
+MKC.US,D,20101215,000000,18.7302,18.8184,18.6857,18.7421,1503698.2647239,0
+MKC.US,D,20101216,000000,18.7381,18.9669,18.7262,18.9669,1641721.8536997,0
+MKC.US,D,20101217,000000,18.9372,19.1174,18.8778,19.1026,2203115.1127407,0
+MKC.US,D,20101220,000000,19.1125,19.1502,18.9243,18.959,1319921.2452847,0
+MKC.US,D,20101221,000000,18.9867,19.1026,18.7916,18.8282,1287647.6905855,0
+MKC.US,D,20101222,000000,18.8698,18.9055,18.6411,18.7956,1301081.1223162,0
+MKC.US,D,20101223,000000,18.751,18.8867,18.751,18.7658,1114327.6461509,0
+MKC.US,D,20101227,000000,18.747,18.8332,18.6857,18.7956,799923.75482422,0
+MKC.US,D,20101228,000000,18.7916,18.8936,18.7064,18.7956,598155.73049897,0
+MKC.US,D,20101229,000000,18.7856,18.7856,18.6509,18.6995,751546.23649425,0
+MKC.US,D,20101230,000000,18.6629,18.749,18.6629,18.6995,1009284.3688989,0
+MKC.US,D,20101231,000000,18.6629,18.7213,18.6233,18.6301,688029.98269856,0
+MKC.US,D,20110103,000000,18.7213,18.7332,18.5628,18.6193,1277540.0554816,0
+MKC.US,D,20110104,000000,18.6451,18.6609,18.3945,18.4489,1313603.8471382,0
+MKC.US,D,20110105,000000,18.3093,18.441,18.2687,18.3013,1889345.2834302,0
+MKC.US,D,20110106,000000,18.2895,18.4172,18.1568,18.1904,1815016.6568119,0
+MKC.US,D,20110107,000000,18.2172,18.3013,18.0537,18.0943,2036103.3795766,0
+MKC.US,D,20110110,000000,18.0627,18.2488,18.0567,18.2201,1104342.1790471,0
+MKC.US,D,20110111,000000,18.2409,18.3697,18.2251,18.3013,1443939.9389929,0
+MKC.US,D,20110112,000000,18.2528,18.4242,18.2528,18.3786,1172118.1583949,0
+MKC.US,D,20110113,000000,18.3984,18.4242,18.3607,18.3945,1446711.436182,0
+MKC.US,D,20110114,000000,18.4063,18.4172,18.2459,18.3984,1847509.3061888,0
+MKC.US,D,20110118,000000,18.3379,18.5935,18.3379,18.5727,2075048.7205876,0
+MKC.US,D,20110119,000000,18.5588,18.7332,18.4776,18.5182,1846938.8523048,0
+MKC.US,D,20110120,000000,18.4924,18.6975,18.4924,18.6143,1842738.6962732,0
+MKC.US,D,20110121,000000,18.6489,18.7094,18.5727,18.6064,2335292.8114708,0
+MKC.US,D,20110124,000000,18.6223,18.6649,18.4103,18.4172,1876611.5411537,0
+MKC.US,D,20110125,000000,18.3845,18.5688,18.3459,18.547,1937727.8500247,0
+MKC.US,D,20110126,000000,18.542,18.5895,17.9062,17.9131,3369982.0664432,0
+MKC.US,D,20110127,000000,17.9062,18.124,17.9062,18.0785,3844061.5530192,0
+MKC.US,D,20110128,000000,18.0904,18.1815,17.817,17.821,3413276.9921138,0
+MKC.US,D,20110131,000000,17.8488,17.9755,17.6061,17.6951,2704841.9244639,0
+MKC.US,D,20110201,000000,17.7893,17.8576,17.6803,17.7685,1825410.0236843,0
+MKC.US,D,20110202,000000,17.7239,17.825,17.7239,17.7517,1740871.7870201,0
+MKC.US,D,20110203,000000,17.7685,17.9339,17.7517,17.8854,1672329.481127,0
+MKC.US,D,20110204,000000,17.9131,18.0201,17.8012,17.9963,1789213.9674987,0
+MKC.US,D,20110207,000000,18.0121,18.0369,17.8636,17.9289,1194674.8136597,0
+MKC.US,D,20110208,000000,17.9339,18.0161,17.8091,17.8724,1971767.2876325,0
+MKC.US,D,20110209,000000,17.8596,17.922,17.7517,17.9101,2791514.5673422,0
+MKC.US,D,20110210,000000,17.8724,17.9815,17.817,17.9815,2255011.2714,0
+MKC.US,D,20110211,000000,17.8893,18.0943,17.8536,18.0567,1396257.0618528,0
+MKC.US,D,20110214,000000,18.0043,18.0904,17.9497,18.0567,1506981.6559292,0
+MKC.US,D,20110215,000000,18.0161,18.2895,18.0043,18.2895,2058114.8222796,0
+MKC.US,D,20110216,000000,18.3053,18.3341,18.1696,18.2687,1397425.2302491,0
+MKC.US,D,20110217,000000,18.2617,18.4172,18.2459,18.4063,1022888.4319684,0
+MKC.US,D,20110218,000000,18.3945,18.4538,18.2766,18.441,1514685.3074968,0
+MKC.US,D,20110222,000000,18.2934,18.5182,18.2766,18.4172,1273498.4149541,0
+MKC.US,D,20110223,000000,18.4242,18.6609,18.3845,18.5935,1811476.8137719,0
+MKC.US,D,20110224,000000,18.5588,18.8412,18.5588,18.8252,3022296.9868308,0
+MKC.US,D,20110225,000000,18.855,18.9897,18.7956,18.9551,1184584.342655,0
+MKC.US,D,20110228,000000,18.9847,19.0927,18.9421,19.0778,1495554.4044953,0
+MKC.US,D,20110301,000000,19.1086,19.163,18.9273,19.0025,2484214.5937651,0
+MKC.US,D,20110302,000000,18.9352,19.0788,18.9006,19.0471,1715488.1036571,0
+MKC.US,D,20110303,000000,19.17,19.468,19.1314,19.4255,2015959.7947243,0
+MKC.US,D,20110304,000000,19.4196,19.469,19.1888,19.2839,1507458.2120944,0
+MKC.US,D,20110307,000000,19.3651,19.3681,19.059,19.0937,2313017.8493629,0
+MKC.US,D,20110308,000000,19.158,19.4096,19.0986,19.3502,1798477.5327847,0
+MKC.US,D,20110309,000000,19.3145,19.5641,19.3145,19.5493,989702.15105455,0
+MKC.US,D,20110310,000000,19.4176,19.484,19.3343,19.3661,1314385.3184768,0
+MKC.US,D,20110311,000000,19.4225,19.5909,19.3551,19.5641,1256220.2250098,0
+MKC.US,D,20110314,000000,19.5038,19.5324,19.3324,19.3859,1548558.1523773,0
+MKC.US,D,20110315,000000,19.0353,19.3067,18.9947,19.2393,2196086.918958,0
+MKC.US,D,20110316,000000,19.1888,19.2879,18.9055,19.0065,2580540.5279459,0
+MKC.US,D,20110317,000000,19.1808,19.2492,19.0986,19.1848,1115979.4382825,0
+MKC.US,D,20110318,000000,19.3561,19.5899,19.3165,19.5632,1985705.5458094,0
+MKC.US,D,20110321,000000,19.6929,19.8623,19.6453,19.7712,507864.4916549,0
+MKC.US,D,20110322,000000,19.7761,19.797,19.581,19.5899,1338309.0437576,0
+MKC.US,D,20110323,000000,19.5364,19.6583,19.4898,19.6414,1497977.5714366,0
+MKC.US,D,20110324,000000,19.6899,19.7553,19.5988,19.7276,989473.96950093,0
+MKC.US,D,20110325,000000,19.7592,19.9187,19.7524,19.8633,1232191.4958283,0
+MKC.US,D,20110328,000000,19.9177,20.0069,19.8583,19.8623,2006197.4609095,0
+MKC.US,D,20110329,000000,19.8514,19.9989,19.2631,19.5275,4191179.2077062,0
+MKC.US,D,20110330,000000,19.6414,19.6583,18.6569,18.9788,8332804.6514631,0
+MKC.US,D,20110331,000000,18.9927,19.2304,18.9511,19.1522,2712535.4795025,0
+MKC.US,D,20110401,000000,19.2165,19.2719,19.1392,19.1808,2392449.2616984,0
+MKC.US,D,20110404,000000,19.17,19.2205,19.0868,19.1888,1496455.0148752,0
+MKC.US,D,20110405,000000,19.1422,19.2165,19.0511,19.1026,1708808.2401223,0
+MKC.US,D,20110406,000000,19.1352,19.163,19.0184,19.0392,1989806.7558575,0
+MKC.US,D,20110407,000000,19.0947,19.1264,18.9669,19.0511,1577430.1864829,0
+MKC.US,D,20110408,000000,19.0551,19.1422,18.9045,18.9115,1274128.4383588,0
+MKC.US,D,20110411,000000,19.1135,19.2937,19.0184,19.1778,1793674.6139765,0
+MKC.US,D,20110412,000000,19.1184,19.2244,19.1046,19.1264,1448159.2784294,0
+MKC.US,D,20110413,000000,19.1392,19.2066,19.1026,19.16,1400669.2449917,0
+MKC.US,D,20110414,000000,19.1314,19.2859,19.1046,19.2284,2328436.2586798,0
+MKC.US,D,20110415,000000,19.2799,19.3403,19.2066,19.3363,1830975.2304261,0
+MKC.US,D,20110418,000000,19.2116,19.2442,18.9897,18.9986,1794383.3903069,0
+MKC.US,D,20110419,000000,18.9867,19.0818,18.8698,19.0145,1832726.9781941,0
+MKC.US,D,20110420,000000,19.1422,19.4443,19.1086,19.4126,1986072.0498092,0
+MKC.US,D,20110421,000000,19.4642,19.4878,19.2799,19.3017,888334.01033011,0
+MKC.US,D,20110425,000000,19.3829,19.3829,19.1808,19.3087,892377.6701634,0
+MKC.US,D,20110426,000000,19.3343,19.5354,19.3017,19.4522,1215615.014644,0
+MKC.US,D,20110427,000000,19.5186,19.6305,19.4443,19.6206,1074868.3918178,0
+MKC.US,D,20110428,000000,19.5979,19.7474,19.5354,19.7196,1218779.2668081,0
+MKC.US,D,20110429,000000,19.6681,19.8336,19.5939,19.785,2298944.2976985,0
+MKC.US,D,20110502,000000,19.8633,19.8633,19.7097,19.7682,869815.96663419,0
+MKC.US,D,20110503,000000,19.7355,19.8444,19.6711,19.8196,1311224.0952713,0
+MKC.US,D,20110504,000000,19.8444,19.9039,19.6781,19.7553,1356981.564346,0
+MKC.US,D,20110505,000000,19.7097,19.8196,19.6057,19.6651,1196930.3782208,0
+MKC.US,D,20110506,000000,19.8038,19.9316,19.6057,19.6414,1016012.6957725,0
+MKC.US,D,20110509,000000,19.6206,19.7761,19.5671,19.7592,900189.35459038,0
+MKC.US,D,20110510,000000,19.8158,19.9435,19.781,19.9267,990552.27878979,0
+MKC.US,D,20110511,000000,19.888,19.9673,19.7761,19.8514,934383.26909067,0
+MKC.US,D,20110512,000000,19.8405,20.2644,19.8286,20.2426,1539364.2531409,0
+MKC.US,D,20110513,000000,20.2615,20.2773,19.993,20.0128,1475531.97799,0
+MKC.US,D,20110516,000000,19.9405,20.1574,19.8444,20.1416,2261690.1252819,0
+MKC.US,D,20110517,000000,20.1336,20.2615,20.103,20.1614,2072651.8046215,0
+MKC.US,D,20110518,000000,20.1456,20.2861,20.0782,20.2644,1063826.8277886,0
+MKC.US,D,20110519,000000,20.2951,20.3407,20.2228,20.3407,1043818.5364238,0
+MKC.US,D,20110520,000000,20.3229,20.3377,20.1812,20.2615,949617.92158114,0
+MKC.US,D,20110523,000000,20.104,20.1733,20.0425,20.0851,893221.73998128,0
+MKC.US,D,20110524,000000,20.103,20.197,20.0812,20.197,995359.23620958,0
+MKC.US,D,20110525,000000,20.094,20.1168,19.888,19.9118,1158277.8365486,0
+MKC.US,D,20110526,000000,19.8672,19.9761,19.793,19.9713,1214477.1358345,0
+MKC.US,D,20110527,000000,19.9969,20.1118,19.9573,20.0594,582965.50273575,0
+MKC.US,D,20110531,000000,20.1436,20.2367,19.9713,20.2129,2160860.129549,0
+MKC.US,D,20110601,000000,20.1534,20.1941,20.0009,20.0079,1710282.3333449,0
+MKC.US,D,20110602,000000,20.0376,20.0495,19.7315,19.7355,1263016.1986272,0
+MKC.US,D,20110603,000000,19.5315,19.6127,19.3908,19.4076,1603989.1058123,0
+MKC.US,D,20110606,000000,19.3561,19.5701,19.3522,19.5404,1327016.0761583,0
+MKC.US,D,20110607,000000,19.5533,19.7256,19.482,19.6067,1542977.8008421,0
+MKC.US,D,20110608,000000,19.5919,19.7078,19.5116,19.6473,1324991.7221094,0
+MKC.US,D,20110609,000000,19.6593,19.792,19.5711,19.6998,836205.6315056,0
+MKC.US,D,20110610,000000,19.6414,19.7097,19.4176,19.4334,812018.38681995,0
+MKC.US,D,20110613,000000,19.5057,19.6979,19.4037,19.6453,1130956.6292856,0
+MKC.US,D,20110614,000000,19.7592,19.9267,19.6622,19.8751,1452339.2414032,0
+MKC.US,D,20110615,000000,19.8246,19.8583,19.6167,19.7196,1118132.0182488,0
+MKC.US,D,20110616,000000,19.7632,19.9573,19.6761,19.9227,1022492.6480347,0
+MKC.US,D,20110617,000000,20.0307,20.1574,20.0307,20.0376,1526097.4141374,0
+MKC.US,D,20110620,000000,20.0376,20.3159,20.0376,20.2615,828051.67474816,0
+MKC.US,D,20110621,000000,20.3407,20.411,20.2861,20.3862,789533.41691055,0
+MKC.US,D,20110622,000000,20.3842,20.409,20.2475,20.3129,1188759.2573642,0
+MKC.US,D,20110623,000000,20.1466,20.1466,19.8434,20.1178,1413755.3561276,0
+MKC.US,D,20110624,000000,20.1574,20.2793,20.0633,20.1376,1959474.7636699,0
+MKC.US,D,20110627,000000,20.1911,20.3545,20.1376,20.2971,1592921.290808,0
+MKC.US,D,20110628,000000,20.3595,20.5387,20.3307,20.4516,2009649.464148,0
+MKC.US,D,20110629,000000,20.4754,20.5923,20.4634,20.5387,2270903.2079233,0
+MKC.US,D,20110630,000000,20.5368,20.6437,19.781,19.9633,4888931.1381038,0
+MKC.US,D,20110701,000000,20.0009,20.1088,19.7514,20.091,2096436.1978032,0
+MKC.US,D,20110705,000000,20.0792,20.1336,19.9306,19.9841,1925223.2989547,0
+MKC.US,D,20110706,000000,19.9573,20.0307,19.8583,19.993,1585026.8148438,0
+MKC.US,D,20110707,000000,20.1792,20.2703,20.0504,20.2277,2082357.5978743,0
+MKC.US,D,20110708,000000,20.0425,20.1218,19.8623,19.887,1530771.0973753,0
+MKC.US,D,20110711,000000,19.7543,19.9187,19.7335,19.796,1268906.5136004,0
+MKC.US,D,20110712,000000,19.6889,20.0207,19.6681,19.9039,963761.13929515,0
+MKC.US,D,20110713,000000,20.0168,20.1268,19.9267,19.993,1207163.2102834,0
+MKC.US,D,20110714,000000,20.0049,20.091,19.9118,19.9673,1264139.9422963,0
+MKC.US,D,20110715,000000,19.9841,20.0168,19.8583,19.9405,1579014.3318707,0
+MKC.US,D,20110718,000000,19.9227,19.9227,19.6642,19.8544,971073.0455405,0
+MKC.US,D,20110719,000000,19.9405,20.1574,19.8702,20.1534,851749.23778109,0
+MKC.US,D,20110720,000000,20.1534,20.2436,20.103,20.2119,1172162.5831222,0
+MKC.US,D,20110721,000000,20.2505,20.4258,20.196,20.4258,972041.30266411,0
+MKC.US,D,20110722,000000,20.3724,20.4595,20.2545,20.3545,908894.58182697,0
+MKC.US,D,20110725,000000,20.2505,20.3684,20.2069,20.2753,847780.29226183,0
+MKC.US,D,20110726,000000,20.2595,20.3525,20.1416,20.1733,843409.50489148,0
+MKC.US,D,20110727,000000,20.1336,20.1792,19.8356,19.8623,926932.03074621,0
+MKC.US,D,20110728,000000,19.9118,20.095,19.8544,19.8841,941533.63087327,0
+MKC.US,D,20110729,000000,19.79,19.8534,19.576,19.7018,1302856.0921007,0
+MKC.US,D,20110801,000000,19.8583,19.8781,19.4859,19.6157,1483271.9770616,0
+MKC.US,D,20110802,000000,19.482,19.581,19.3087,19.3205,1325692.4212166,0
+MKC.US,D,20110803,000000,19.3255,19.3611,19.1125,19.3363,1309517.7818835,0
+MKC.US,D,20110804,000000,19.2066,19.2977,18.6084,18.6163,1937897.4717106,0
+MKC.US,D,20110805,000000,18.8292,18.9967,18.4668,18.8738,2509202.4931942,0
+MKC.US,D,20110808,000000,18.5866,18.6727,17.924,17.9547,2572114.9745605,0
+MKC.US,D,20110809,000000,18.133,18.3449,17.5634,18.3409,2964438.827843,0
+MKC.US,D,20110810,000000,18.137,18.3597,17.7517,17.813,3580099.9201871,0
+MKC.US,D,20110811,000000,17.9309,18.6589,17.7724,18.4578,2167343.1107699,0
+MKC.US,D,20110812,000000,18.543,18.6401,18.3687,18.5519,1570739.2167662,0
+MKC.US,D,20110815,000000,18.6727,18.8827,18.5698,18.8718,1132651.8364915,0
+MKC.US,D,20110816,000000,18.7579,18.8718,18.5638,18.7866,1301419.3560351,0
+MKC.US,D,20110817,000000,18.8659,19.1304,18.8044,18.8738,1509893.4948704,0
+MKC.US,D,20110818,000000,18.4876,18.6509,18.129,18.2915,1819280.4209758,0
+MKC.US,D,20110819,000000,18.133,18.3974,17.9151,17.9398,3163345.4958718,0
+MKC.US,D,20110822,000000,18.236,18.2627,18.0101,18.1211,1371875.9638118,0
+MKC.US,D,20110823,000000,18.1824,18.6123,18.0488,18.6084,1463273.7822257,0
+MKC.US,D,20110824,000000,18.5142,18.6757,18.3974,18.6262,1297857.3006314,0
+MKC.US,D,20110825,000000,18.6401,18.6401,18.2182,18.2469,1398835.7153395,0
+MKC.US,D,20110826,000000,18.1418,18.5866,17.8834,18.5222,1303138.7949105,0
+MKC.US,D,20110829,000000,18.6847,19.1046,18.6401,19.0927,1499627.3442624,0
+MKC.US,D,20110830,000000,18.9927,19.2937,18.9927,19.2016,1666272.5734266,0
+MKC.US,D,20110831,000000,19.3047,19.4354,19.1808,19.3571,1782457.3703442,0
+MKC.US,D,20110901,000000,19.3205,19.477,19.2016,19.2195,1236694.5477275,0
+MKC.US,D,20110902,000000,18.9729,19.1324,18.8768,18.8808,1104121.0650636,0
+MKC.US,D,20110906,000000,18.5302,18.8718,18.4222,18.8342,1125624.6523618,0
+MKC.US,D,20110907,000000,18.9986,19.3799,18.9629,19.3165,1941007.2026186,0
+MKC.US,D,20110908,000000,19.1957,19.2719,18.8966,18.9045,2746770.7897714,0
+MKC.US,D,20110909,000000,18.7094,18.8184,18.3499,18.4321,1815663.8443158,0
+MKC.US,D,20110912,000000,18.236,18.4489,18.1092,18.3935,1552415.0264256,0
+MKC.US,D,20110913,000000,18.4578,18.5895,18.3321,18.5559,1118580.3041329,0
+MKC.US,D,20110914,000000,18.5995,18.8867,18.3637,18.7411,1593499.8219152,0
+MKC.US,D,20110915,000000,18.8946,19.0085,18.7451,19.0085,1056510.8829318,0
+MKC.US,D,20110916,000000,19.1442,19.268,18.9788,19.0194,1611633.1878591,0
+MKC.US,D,20110919,000000,18.7639,18.8986,18.6965,18.8292,1659641.1732306,0
+MKC.US,D,20110920,000000,18.9223,19.1542,18.8659,18.8986,1177987.2706573,0
+MKC.US,D,20110921,000000,18.9223,18.9729,18.436,18.436,1058917.8954268,0
+MKC.US,D,20110922,000000,18.1132,18.5638,17.6675,18.4896,4308783.5765901,0
+MKC.US,D,20110923,000000,18.5302,19.0145,18.3549,18.8966,2218069.081727,0
+MKC.US,D,20110926,000000,19.0263,19.4186,18.9263,19.2799,2435733.0811872,0
+MKC.US,D,20110927,000000,19.4572,19.7078,19.2521,19.3165,2481877.2473197,0
+MKC.US,D,20110928,000000,19.376,19.5681,18.5104,18.7302,4744764.8209317,0
+MKC.US,D,20110929,000000,18.9827,18.9947,18.4896,18.7658,2457994.9178074,0
+MKC.US,D,20110930,000000,18.6015,19.0878,18.5608,18.6955,3130585.2884784,0
+MKC.US,D,20111003,000000,18.5668,18.7094,18.134,18.2003,2138935.5169948,0
+MKC.US,D,20111004,000000,18.0319,18.7133,17.9032,18.6886,2825822.5726194,0
+MKC.US,D,20111005,000000,18.7876,18.9233,18.5549,18.7371,1802895.773841,0
+MKC.US,D,20111006,000000,18.7302,19.0353,18.6351,19.0283,1222993.5579802,0
+MKC.US,D,20111007,000000,19.1046,19.1759,18.9273,19.0243,1454863.3736336,0
+MKC.US,D,20111010,000000,19.2561,19.3165,19.064,19.2363,1015437.193624,0
+MKC.US,D,20111011,000000,19.165,19.3363,19.1154,19.2799,1075260.13714,0
+MKC.US,D,20111012,000000,19.3165,19.466,19.1334,19.268,1641936.9097658,0
+MKC.US,D,20111013,000000,19.1828,19.3205,18.9867,19.0442,1267750.4610388,0
+MKC.US,D,20111014,000000,19.2591,19.376,19.1532,19.3532,1312687.0823122,0
+MKC.US,D,20111017,000000,19.2442,19.5216,19.2442,19.4225,3212174.3290446,0
+MKC.US,D,20111018,000000,19.474,20.0376,19.3343,19.8821,3586108.3645485,0
+MKC.US,D,20111019,000000,19.8682,20.1752,19.6453,19.6622,2020821.2734003,0
+MKC.US,D,20111020,000000,19.7315,19.8177,19.5503,19.8018,1396530.6777866,0
+MKC.US,D,20111021,000000,19.9475,20.3109,19.9475,20.2991,1992209.729741,0
+MKC.US,D,20111024,000000,20.2485,20.2991,20.105,20.1634,1947924.334583,0
+MKC.US,D,20111025,000000,20.0465,20.1594,19.7276,19.7612,1486658.3528621,0
+MKC.US,D,20111026,000000,19.8781,20.0702,19.7097,19.8989,1276172.9854656,0
+MKC.US,D,20111027,000000,20.2525,20.2851,20.0257,20.1554,1539097.7047774,0
+MKC.US,D,20111028,000000,20.0554,20.2367,20.0168,20.2208,1437133.8688465,0
+MKC.US,D,20111031,000000,20.0534,20.1634,19.789,19.789,1821064.4776362,0
+MKC.US,D,20111101,000000,19.474,19.79,19.3443,19.5721,2864172.218424,0
+MKC.US,D,20111102,000000,19.6939,19.8346,19.581,19.8098,1558217.5015971,0
+MKC.US,D,20111103,000000,19.9791,20.3743,19.9593,20.3407,2144455.2893564,0
+MKC.US,D,20111104,000000,20.2871,20.3347,20.103,20.2653,1166419.6774713,0
+MKC.US,D,20111107,000000,20.2129,20.3783,20.1356,20.3783,946863.58849121,0
+MKC.US,D,20111108,000000,20.3951,20.411,20.2347,20.3872,1245670.3619391,0
+MKC.US,D,20111109,000000,20.0673,20.0832,19.6493,19.7018,1443662.2844475,0
+MKC.US,D,20111110,000000,19.9019,19.9524,19.6899,19.894,1023523.5036376,0
+MKC.US,D,20111111,000000,20.1098,20.2673,20.0594,20.1921,581981.09116585,0
+MKC.US,D,20111114,000000,20.1673,20.1673,19.9157,20.0307,860237.38964585,0
+MKC.US,D,20111115,000000,19.992,20.1792,19.9673,20.1436,1066865.8829941,0
+MKC.US,D,20111116,000000,20.0079,20.2347,19.8821,19.9019,1221826.3992369,0
+MKC.US,D,20111117,000000,19.8177,19.9573,19.5503,19.6453,1417999.9368864,0
+MKC.US,D,20111118,000000,19.7494,19.8306,19.6255,19.6295,1600327.0947722,0
+MKC.US,D,20111121,000000,19.4344,19.6087,19.2363,19.3532,1700392.7832657,0
+MKC.US,D,20111122,000000,19.3532,19.4186,19.1798,19.2799,1102340.0373618,0
+MKC.US,D,20111123,000000,19.2056,19.2561,18.9709,18.9947,1843437.3760746,0
+MKC.US,D,20111125,000000,19.0105,19.3343,18.86,19.3343,1401217.4865122,0
+MKC.US,D,20111128,000000,19.6453,19.6493,19.3125,19.3958,1934662.543844,0
+MKC.US,D,20111129,000000,19.4859,19.6087,19.4582,19.4958,1468333.1528685,0
+MKC.US,D,20111130,000000,19.8742,20.0693,19.6889,19.8474,2590447.2421241,0
+MKC.US,D,20111201,000000,19.8464,20.0168,19.7394,19.782,1840509.3826872,0
+MKC.US,D,20111202,000000,19.8821,19.9751,19.8048,19.8732,1388961.3100536,0
+MKC.US,D,20111205,000000,20.0702,20.1386,19.8732,20.0336,1308218.3586112,0
+MKC.US,D,20111206,000000,20.0465,20.2149,19.9841,20.1316,1594465.0500801,0
+MKC.US,D,20111207,000000,20.0752,20.1812,19.894,20.1594,1849045.9978908,0
+MKC.US,D,20111208,000000,20.0832,20.1098,19.9138,19.9563,1609101.9880584,0
+MKC.US,D,20111209,000000,20.0465,20.3426,19.9673,20.2911,1312370.051304,0
+MKC.US,D,20111212,000000,20.2525,20.2673,19.9345,20.0079,1202577.366847,0
+MKC.US,D,20111213,000000,20.0168,20.1356,19.7652,19.8424,1577810.8256232,0
+MKC.US,D,20111214,000000,19.8018,19.9633,19.7563,19.894,1211368.4145794,0
+MKC.US,D,20111215,000000,20.0792,20.1476,19.9881,20.103,1332798.358272,0
+MKC.US,D,20111216,000000,19.9969,20.2267,19.8038,19.8682,2097909.2813729,0
+MKC.US,D,20111219,000000,19.9593,20.0336,19.8138,19.894,1175590.3546912,0
+MKC.US,D,20111220,000000,20.0336,20.2426,20.0079,20.197,1271195.3967069,0
+MKC.US,D,20111221,000000,20.1634,20.4764,20.1634,20.4566,1269954.5333024,0
+MKC.US,D,20111222,000000,20.508,20.508,20.2693,20.3347,1370471.5366388,0
+MKC.US,D,20111223,000000,20.415,20.5585,20.3426,20.513,703578.63723851,0
+MKC.US,D,20111227,000000,20.508,20.723,20.4486,20.6764,694542.24385327,0
+MKC.US,D,20111228,000000,20.7022,20.7338,20.5961,20.6299,795797.30345379,0
+MKC.US,D,20111229,000000,20.6725,20.828,20.6645,20.825,555878.53494369,0
+MKC.US,D,20111230,000000,20.824,20.8359,20.6665,20.6734,593020.63588922,0
+MKC.US,D,20120103,000000,20.8834,20.9359,20.6329,20.6329,1248352.0000209,0
+MKC.US,D,20120104,000000,20.5744,20.719,20.4882,20.6329,914095.30387471,0
+MKC.US,D,20120105,000000,20.5585,20.7338,20.517,20.6546,1281463.5666207,0
+MKC.US,D,20120106,000000,20.6358,20.6982,20.5803,20.6546,1107141.9465171,0
+MKC.US,D,20120109,000000,20.7061,20.8329,20.6645,20.7666,718524.52900181,0
+MKC.US,D,20120110,000000,20.8755,20.9894,20.8458,20.9894,882765.77462961,0
+MKC.US,D,20120111,000000,20.9151,21.0092,20.8141,20.9567,1060595.9385336,0
+MKC.US,D,20120112,000000,21.024,21.0834,20.9261,21.0092,642381.5561362,0
+MKC.US,D,20120113,000000,20.9676,21.0588,20.8893,20.9973,870173.38375804,0
+MKC.US,D,20120117,000000,21.1172,21.2627,21.0538,21.0756,853363.67275573,0
+MKC.US,D,20120118,000000,21.0666,21.3133,20.9517,21.2915,1041390.3212181,0
+MKC.US,D,20120119,000000,21.2587,21.4064,21.1122,21.3509,1145258.3625036,0
+MKC.US,D,20120120,000000,21.3212,21.3301,20.9111,21.1202,1624299.2833918,0
+MKC.US,D,20120123,000000,21.1528,21.1974,20.9151,21.0379,1232873.0115305,0
+MKC.US,D,20120124,000000,20.9933,21.1042,20.9221,20.9439,1288457.432205,0
+MKC.US,D,20120125,000000,20.9439,21.2885,20.8755,21.2627,1154681.4529466,0
+MKC.US,D,20120126,000000,20.7061,21.1488,20.6982,20.9399,2175811.0695768,0
+MKC.US,D,20120127,000000,20.9033,20.9033,20.5288,20.6685,1812160.3487799,0
+MKC.US,D,20120130,000000,20.5585,20.8082,20.5001,20.7546,1196048.951246,0
+MKC.US,D,20120131,000000,20.8567,20.8567,20.6189,20.721,1102911.5008988,0
+MKC.US,D,20120201,000000,20.7844,21.0458,20.7299,20.9439,1497837.2296846,0
+MKC.US,D,20120202,000000,20.9111,21.1736,20.9033,21.0538,1417502.1780105,0
+MKC.US,D,20120203,000000,21.1172,21.2023,20.9597,21.0092,1286228.118619,0
+MKC.US,D,20120206,000000,20.8864,21.0666,20.8834,20.9715,823243.70767548,0
+MKC.US,D,20120207,000000,20.8329,20.9221,20.7022,20.7022,1365994.7357147,0
+MKC.US,D,20120208,000000,20.719,20.825,20.6903,20.7458,1012033.6537243,0
+MKC.US,D,20120209,000000,20.7844,20.822,20.6209,20.7546,1608782.9377444,0
+MKC.US,D,20120210,000000,20.6397,20.714,20.5833,20.6843,932423.5328269,0
+MKC.US,D,20120213,000000,20.7962,20.8329,20.6209,20.6527,1125825.5732874,0
+MKC.US,D,20120214,000000,20.6596,20.7299,20.6091,20.6329,1500043.3212541,0
+MKC.US,D,20120215,000000,20.7507,20.7744,20.5665,20.5873,1204410.8964992,0
+MKC.US,D,20120216,000000,20.5873,20.7458,20.4486,20.6942,1301478.9255557,0
+MKC.US,D,20120217,000000,20.719,20.8626,20.6685,20.822,1529113.2473263,0
+MKC.US,D,20120221,000000,20.8408,20.8408,20.5288,20.5923,1382936.7112459,0
+MKC.US,D,20120222,000000,20.5833,20.6527,20.4803,20.5041,1045933.759233,0
+MKC.US,D,20120223,000000,20.4922,20.5961,20.4566,20.5546,1219179.0893535,0
+MKC.US,D,20120224,000000,20.5803,20.6527,20.4952,20.6169,1653142.0375635,0
+MKC.US,D,20120227,000000,20.5041,20.7378,20.4724,20.723,1694031.9700448,0
+MKC.US,D,20120228,000000,20.8002,20.8864,20.6259,20.6397,1295513.8962686,0
+MKC.US,D,20120229,000000,20.6507,20.8547,20.5645,20.6883,1921787.4501626,0
+MKC.US,D,20120301,000000,20.6903,20.7884,20.6091,20.6764,1683254.9350735,0
+MKC.US,D,20120302,000000,20.6189,20.9101,20.6189,20.828,1899709.3703687,0
+MKC.US,D,20120305,000000,20.8082,20.9111,20.7744,20.8369,1099669.5054619,0
+MKC.US,D,20120306,000000,20.7328,20.8735,20.6665,20.6784,1346561.9464985,0
+MKC.US,D,20120307,000000,20.721,20.824,20.5724,20.7824,1277757.1308534,0
+MKC.US,D,20120308,000000,20.9101,20.9101,20.7526,20.82,991322.64394655,0
+MKC.US,D,20120309,000000,20.8626,20.9715,20.7338,20.9033,1217720.1409243,0
+MKC.US,D,20120312,000000,20.9111,21.0964,20.8666,21.0588,909262.09547974,0
+MKC.US,D,20120313,000000,21.0538,21.2509,21.0458,21.2311,1262437.66752,0
+MKC.US,D,20120314,000000,21.1895,21.2389,21.0498,21.0756,1248237.909244,0
+MKC.US,D,20120315,000000,21.0538,21.2023,21.0458,21.1895,882497.20696029,0
+MKC.US,D,20120316,000000,21.2172,21.4262,21.2093,21.2093,2160062.5037642,0
+MKC.US,D,20120319,000000,21.1786,21.3212,21.1568,21.2994,1129392.6769556,0
+MKC.US,D,20120320,000000,21.1924,21.2994,21.1568,21.2093,1104920.7101543,0
+MKC.US,D,20120321,000000,21.2429,21.2994,21.1924,21.2915,965311.96613757,0
+MKC.US,D,20120322,000000,21.1488,21.3866,21.1241,21.3509,1015639.1242024,0
+MKC.US,D,20120323,000000,21.3311,21.4202,21.3093,21.3846,1579532.2838044,0
+MKC.US,D,20120326,000000,21.4608,21.755,21.4608,21.7382,1852843.3024183,0
+MKC.US,D,20120327,000000,21.9442,22.3651,21.8134,22.2305,2895490.6414873,0
+MKC.US,D,20120328,000000,22.2275,22.3384,22.1195,22.2383,1945776.8028814,0
+MKC.US,D,20120329,000000,22.1878,22.2869,22.1146,22.1789,2993404.7596675,0
+MKC.US,D,20120330,000000,22.2503,22.3988,22.2275,22.3186,1477078.7662209,0
+MKC.US,D,20120402,000000,22.3463,22.6454,22.2958,22.5771,2260956.1076293,0
+MKC.US,D,20120403,000000,22.5503,22.5969,22.3225,22.5057,1623451.1749624,0
+MKC.US,D,20120404,000000,22.4434,22.5691,22.3374,22.4116,1763920.1432433,0
+MKC.US,D,20120405,000000,22.373,22.4275,22.2363,22.4275,1450395.6595857,0
+MKC.US,D,20120409,000000,22.1957,22.2621,22.1472,22.2135,1585931.4638352,0
+MKC.US,D,20120410,000000,22.1878,22.2541,22.0016,22.0145,1376427.4790499,0
+MKC.US,D,20120411,000000,22.2007,22.2503,21.9818,22.1878,1292228.4857574,0
+MKC.US,D,20120412,000000,22.2503,22.2691,22.1096,22.2691,1001960.3468188,0
+MKC.US,D,20120413,000000,22.2691,22.4523,22.1393,22.1433,1081378.6336667,0
+MKC.US,D,20120416,000000,22.1957,22.3562,22.1541,22.2869,1019283.9711433,0
+MKC.US,D,20120417,000000,22.386,22.6622,22.3225,22.5265,1430052.1634606,0
+MKC.US,D,20120418,000000,22.3988,22.5553,22.3988,22.5395,913679.32688313,0
+MKC.US,D,20120419,000000,22.4978,22.6732,22.4236,22.6553,1274144.5928051,0
+MKC.US,D,20120420,000000,22.695,22.9257,22.695,22.8485,1548075.5382949,0
+MKC.US,D,20120423,000000,22.7038,22.7266,22.3888,22.5216,1302551.1769273,0
+MKC.US,D,20120424,000000,22.5553,22.7771,22.5216,22.6296,719097.00219168,0
+MKC.US,D,20120425,000000,22.7206,22.795,22.6454,22.7266,884651.80623224,0
+MKC.US,D,20120426,000000,22.7206,22.9901,22.6622,22.9197,1057746.6980718,0
+MKC.US,D,20120427,000000,22.9851,23.1624,22.9227,23.0822,1055676.9096427,0
+MKC.US,D,20120430,000000,23.0624,23.0624,22.9544,23.0554,1140872.4303399,0
+MKC.US,D,20120501,000000,23.005,23.1981,22.8633,23.0514,1345679.5098707,0
+MKC.US,D,20120502,000000,22.9297,23.0554,22.9109,23.0089,1037809.0824095,0
+MKC.US,D,20120503,000000,22.9851,23.1169,22.9148,22.9762,970546.00673076,0
+MKC.US,D,20120504,000000,22.9257,23.0713,22.9109,23.005,1095981.2434467,0
+MKC.US,D,20120507,000000,22.9623,23.2248,22.9376,23.1981,1032727.4994029,0
+MKC.US,D,20120508,000000,23.0822,23.2981,23.0554,23.2842,1167059.797405,0
+MKC.US,D,20120509,000000,23.1446,23.3704,23.1327,23.2199,1491135.1537862,0
+MKC.US,D,20120510,000000,23.3189,23.5576,23.2635,23.4546,1250043.1686153,0
+MKC.US,D,20120511,000000,23.3794,23.5319,23.3407,23.3407,1358938.2716511,0
+MKC.US,D,20120514,000000,23.2357,23.4546,23.1624,23.3794,1275018.9522097,0
+MKC.US,D,20120515,000000,23.3318,23.5853,23.2456,23.4506,2005502.8197198,0
+MKC.US,D,20120516,000000,23.5031,23.7141,23.4705,23.6705,1255274.1802498,0
+MKC.US,D,20120517,000000,23.7319,23.7388,23.3842,23.3842,814754.54615782,0
+MKC.US,D,20120518,000000,23.4546,23.6061,23.1951,23.2664,1838136.6983905,0
+MKC.US,D,20120521,000000,23.3228,23.4595,23.1624,23.414,1479519.0972613,0
+MKC.US,D,20120522,000000,23.4635,23.5705,23.3506,23.4308,862766.57014082,0
+MKC.US,D,20120523,000000,23.3624,23.4754,23.2317,23.3506,1475385.5783206,0
+MKC.US,D,20120524,000000,23.3536,23.5319,23.3189,23.4308,1333087.1189991,0
+MKC.US,D,20120525,000000,23.4388,23.5576,23.3704,23.4506,1391362.2646314,0
+MKC.US,D,20120529,000000,23.5745,23.6923,23.4843,23.6438,1147171.6547343,0
+MKC.US,D,20120530,000000,23.5071,23.6517,23.3268,23.3268,1246872.8585337,0
+MKC.US,D,20120531,000000,23.2842,23.4308,23.1624,23.2407,1905397.7547634,0
+MKC.US,D,20120601,000000,23.0346,23.1693,22.7206,22.7613,2207155.7436153,0
+MKC.US,D,20120604,000000,22.786,22.9109,22.6009,22.8108,2384685.0309574,0
+MKC.US,D,20120605,000000,22.7286,22.8187,22.6197,22.7514,1091278.2802748,0
+MKC.US,D,20120606,000000,22.8593,23.0089,22.7474,23.0089,1762299.6503513,0
+MKC.US,D,20120607,000000,23.0297,23.1703,22.8326,22.8931,5565645.9408394,0
+MKC.US,D,20120608,000000,22.8287,23.0089,22.8039,23.0089,2331938.7445628,0
+MKC.US,D,20120611,000000,23.1446,23.2664,23.0168,23.0287,1672859.5488954,0
+MKC.US,D,20120612,000000,23.0624,23.2199,23.0554,23.1861,1240384.8290485,0
+MKC.US,D,20120613,000000,23.1861,23.414,23.1287,23.2031,1290835.1647661,0
+MKC.US,D,20120614,000000,23.2486,23.414,23.2199,23.3536,978013.39952151,0
+MKC.US,D,20120615,000000,23.4199,23.8507,23.3823,23.8171,1995493.1209464,0
+MKC.US,D,20120618,000000,23.8478,24.0994,23.6774,24.0598,1251638.4201849,0
+MKC.US,D,20120619,000000,24.1023,24.34,23.9786,24.2776,1481640.3779878,0
+MKC.US,D,20120620,000000,24.3747,24.4282,23.9864,24.2083,1407249.1528902,0
+MKC.US,D,20120621,000000,24.2737,24.3004,23.7884,23.8072,1275568.2033831,0
+MKC.US,D,20120622,000000,23.8379,23.9825,23.8171,23.8627,2509835.5455577,0
+MKC.US,D,20120625,000000,23.7557,23.7923,23.5437,23.6358,1742762.8668871,0
+MKC.US,D,20120626,000000,23.7527,23.7705,23.5239,23.6774,1502244.3645591,0
+MKC.US,D,20120627,000000,23.6616,24.4975,23.5051,24.3648,2463875.1362517,0
+MKC.US,D,20120628,000000,24.1985,24.4034,24.0994,24.351,2537529.314738,0
+MKC.US,D,20120629,000000,24.652,25.0096,24.4678,25.0096,2305940.1825886,0
+MKC.US,D,20120702,000000,25.0274,25.2354,24.9194,25.1314,1953193.7130275,0
+MKC.US,D,20120703,000000,25.0809,25.4811,25.0522,25.4375,1261886.3970408,0
+MKC.US,D,20120705,000000,25.4275,25.5662,25.3086,25.5583,2399686.4536297,0
+MKC.US,D,20120706,000000,25.2968,25.3622,25.2067,25.2502,1002436.9029839,0
+MKC.US,D,20120709,000000,25.283,25.2968,24.9234,25.0026,1445022.2868933,0
+MKC.US,D,20120710,000000,25.1116,25.3444,25.0561,25.2225,2320813.3793436,0
+MKC.US,D,20120711,000000,25.276,25.3186,25.1155,25.2196,1345792.5909946,0
+MKC.US,D,20120712,000000,25.0987,25.2384,24.971,25.0987,1680755.0345124,0
+MKC.US,D,20120713,000000,25.1027,25.3622,25.0987,25.2384,1243853.9963861,0
+MKC.US,D,20120716,000000,25.1195,25.279,24.9808,25.0244,970008.87139211,0
+MKC.US,D,20120717,000000,25.0987,25.1453,24.865,25.0769,1161284.5828616,0
+MKC.US,D,20120718,000000,25.073,25.2869,25.0354,25.2354,1333638.3894783,0
+MKC.US,D,20120719,000000,25.2552,25.4563,25.1849,25.3909,1736200.1230878,0
+MKC.US,D,20120720,000000,25.3592,25.4563,25.1591,25.2305,3578268.4098406,0
+MKC.US,D,20120723,000000,25.0522,25.1077,24.7451,24.8035,1246163.0725506,0
+MKC.US,D,20120724,000000,24.7739,24.8521,24.451,24.8035,1677164.7088277,0
+MKC.US,D,20120725,000000,24.865,25.0205,24.647,24.7154,870024.96478288,0
+MKC.US,D,20120726,000000,24.961,25.2067,24.9234,25.1235,913887.31537892,0
+MKC.US,D,20120727,000000,25.1721,25.4424,25.1265,25.3909,1321551.8347057,0
+MKC.US,D,20120730,000000,25.3552,25.4325,25.2305,25.4325,1181586.683218,0
+MKC.US,D,20120731,000000,25.4721,25.4771,25.2265,25.2305,896900.91512047,0
+MKC.US,D,20120801,000000,25.283,25.4811,24.966,25.073,1280602.3327036,0
+MKC.US,D,20120802,000000,24.9808,25.0165,24.66,24.8868,833289.75395292,0
+MKC.US,D,20120803,000000,24.5966,25.065,24.4589,24.861,1854665.7258888,0
+MKC.US,D,20120806,000000,24.9532,25.0383,24.6075,24.7957,1290572.6550142,0
+MKC.US,D,20120807,000000,24.8491,24.8937,24.663,24.7818,818465.02053667,0
+MKC.US,D,20120808,000000,24.7124,24.9492,24.6708,24.9373,1018164.2660858,0
+MKC.US,D,20120809,000000,24.9294,24.9808,24.7531,24.8521,582791.84243829,0
+MKC.US,D,20120810,000000,24.7739,24.9452,24.6708,24.9333,615478.34517052,0
+MKC.US,D,20120813,000000,24.865,24.9532,24.8035,24.8779,633467.33075093,0
+MKC.US,D,20120814,000000,24.9948,25.0026,24.6996,24.7788,908453.36351307,0
+MKC.US,D,20120815,000000,24.7739,24.8689,24.7323,24.7709,742470.46664622,0
+MKC.US,D,20120816,000000,24.7124,24.7996,24.5728,24.7996,1497945.2625441,0
+MKC.US,D,20120817,000000,24.8471,25.0026,24.7669,24.9145,1232795.2682577,0
+MKC.US,D,20120820,000000,24.9294,25.0611,24.7709,25.0205,891234.74308943,0
+MKC.US,D,20120821,000000,25.0354,25.1551,24.9333,24.9898,966748.70220318,0
+MKC.US,D,20120822,000000,24.961,25.0947,24.758,25.0274,744229.28198445,0
+MKC.US,D,20120823,000000,24.9986,25.1353,24.9333,25.069,683700.59109678,0
+MKC.US,D,20120824,000000,25.0383,25.384,24.961,25.3226,658068.53312238,0
+MKC.US,D,20120827,000000,25.3503,25.5355,25.283,25.4325,670307.54548169,0
+MKC.US,D,20120828,000000,25.4038,25.5583,25.3711,25.4246,624498.58410948,0
+MKC.US,D,20120829,000000,25.4375,25.4909,25.3384,25.4463,633066.49855273,0
+MKC.US,D,20120830,000000,25.3959,25.4523,25.2305,25.2641,657948.38442821,0
+MKC.US,D,20120831,000000,25.4038,25.5405,25.2602,25.4642,947081.67351593,0
+MKC.US,D,20120904,000000,25.5087,25.8604,25.375,25.8227,1241714.5419075,0
+MKC.US,D,20120905,000000,25.8554,25.9812,25.7197,25.8604,1494136.8518346,0
+MKC.US,D,20120906,000000,26.0466,26.3813,25.901,26.2804,1654631.2755795,0
+MKC.US,D,20120907,000000,26.4665,26.4665,26.0466,26.1089,971099.29651569,0
+MKC.US,D,20120910,000000,26.4735,26.4735,25.997,26.0991,1195349.2617917,0
+MKC.US,D,20120911,000000,26.1466,26.2466,26.0396,26.1089,1200148.1419883,0
+MKC.US,D,20120912,000000,26.1089,26.4873,25.7732,25.8386,1400655.1098512,0
+MKC.US,D,20120913,000000,25.7931,26.2348,25.7534,26.2021,1057294.3735761,0
+MKC.US,D,20120914,000000,26.3695,26.3695,25.9852,26.1041,950783.06101875,0
+MKC.US,D,20120917,000000,26.1089,26.1843,25.9654,26.0823,995828.72480446,0
+MKC.US,D,20120918,000000,26.1089,26.3813,26.0783,26.3566,980641.52599991,0
+MKC.US,D,20120919,000000,26.3318,26.4199,26.1882,26.2308,1095911.5773971,0
+MKC.US,D,20120920,000000,26.1922,26.4615,26.1704,26.2625,1096669.8267192,0
+MKC.US,D,20120921,000000,26.3318,26.416,26.1585,26.1753,1795127.5044884,0
+MKC.US,D,20120924,000000,26.1882,26.3863,26.1209,26.3239,1143004.8172482,0
+MKC.US,D,20120925,000000,26.3486,26.4021,26.1505,26.1753,1132569.0449544,0
+MKC.US,D,20120926,000000,26.2506,26.4199,25.997,26.0624,1396950.6933898,0
+MKC.US,D,20120927,000000,25.6118,25.8604,24.8907,25.591,2934839.8436552,0
+MKC.US,D,20120928,000000,25.595,25.7247,25.3086,25.7118,1435300.3391943,0
+MKC.US,D,20121001,000000,25.7405,25.9564,25.6158,25.9188,1990378.2193945,0
+MKC.US,D,20121002,000000,25.9772,26.206,25.9524,26.0921,1505803.391004,0
+MKC.US,D,20121003,000000,26.1882,26.2318,25.8633,26.1505,1594446.876328,0
+MKC.US,D,20121004,000000,26.1981,26.2684,26.0426,26.1169,705407.11862629,0
+MKC.US,D,20121005,000000,26.2684,26.3259,26.0545,26.0872,1143420.7942398,0
+MKC.US,D,20121008,000000,26.0693,26.1427,25.897,26.1169,616216.40143473,0
+MKC.US,D,20121009,000000,26.1169,26.1505,25.8713,25.8762,948598.17216002,0
+MKC.US,D,20121010,000000,25.8633,26.0743,25.7197,25.7683,1143854.9449834,0
+MKC.US,D,20121011,000000,25.8713,25.9713,25.7138,25.8207,795666.0485778,0
+MKC.US,D,20121012,000000,25.8802,25.9802,25.6672,25.7227,754926.55437735,0
+MKC.US,D,20121015,000000,25.7435,25.8207,25.585,25.7564,1118773.1478353,0
+MKC.US,D,20121016,000000,25.8247,25.904,25.7009,25.8762,553134.29838268,0
+MKC.US,D,20121017,000000,25.996,26.1664,25.8762,26.1249,639989.68843457,0
+MKC.US,D,20121018,000000,26.0921,26.2348,25.9762,26.1704,674724.77688508,0
+MKC.US,D,20121019,000000,26.1287,26.2159,25.5424,25.6712,1757525.001824,0
+MKC.US,D,20121022,000000,25.6138,25.7138,25.3919,25.693,910977.49574358,0
+MKC.US,D,20121023,000000,25.5296,25.6098,25.3008,25.5682,903396.01217602,0
+MKC.US,D,20121024,000000,25.6632,25.7643,25.485,25.7643,1446436.8105954,0
+MKC.US,D,20121025,000000,25.7999,25.9852,25.6801,25.7959,1061349.1395912,0
+MKC.US,D,20121026,000000,25.8039,25.8039,25.5058,25.6178,853601.95083829,0
+MKC.US,D,20121031,000000,25.7761,25.9802,25.4929,25.6632,1134980.0960609,0
+MKC.US,D,20121101,000000,25.6672,25.7395,25.4701,25.4889,1103951.4433777,0
+MKC.US,D,20121102,000000,25.6098,25.8207,25.4651,25.6048,1285448.6665862,0
+MKC.US,D,20121105,000000,25.5009,25.6494,25.3186,25.5464,535589.56007484,0
+MKC.US,D,20121106,000000,25.5375,25.9168,25.5375,25.7921,822040.20142797,0
+MKC.US,D,20121107,000000,25.6554,25.7801,25.4335,25.6554,1563998.7740579,0
+MKC.US,D,20121108,000000,25.5642,25.8891,25.4741,25.7593,2124087.5615621,0
+MKC.US,D,20121109,000000,25.7197,25.9564,25.6672,25.8207,1382211.7804693,0
+MKC.US,D,20121112,000000,25.8207,26.0307,25.6138,25.996,1162723.338233,0
+MKC.US,D,20121113,000000,25.904,26.4982,25.8495,26.32,1563869.5384876,0
+MKC.US,D,20121114,000000,26.313,26.3744,26.0743,26.1249,1089617.4012671,0
+MKC.US,D,20121115,000000,26.0872,26.4595,26.0218,26.4299,2147006.682215,0
+MKC.US,D,20121116,000000,26.4477,26.5586,26.2466,26.4675,1793123.3434974,0
+MKC.US,D,20121119,000000,26.5586,26.8864,26.518,26.8864,1247290.8548311,0
+MKC.US,D,20121120,000000,26.834,27.241,26.7835,27.241,1497617.125354,0
+MKC.US,D,20121121,000000,27.3332,27.3332,27.0093,27.25,1563653.4727687,0
+MKC.US,D,20121123,000000,27.2916,27.6412,27.255,27.6412,373342.37890914,0
+MKC.US,D,20121126,000000,27.4589,27.5302,27.0132,27.1173,1548284.5364435,0
+MKC.US,D,20121127,000000,27.1747,27.2588,26.943,26.9875,2017301.623418,0
+MKC.US,D,20121128,000000,26.9638,26.9677,26.7795,26.8864,2524424.0201971,0
+MKC.US,D,20121129,000000,26.9251,27.0509,26.7309,26.9043,3239681.3124398,0
+MKC.US,D,20121130,000000,26.9172,26.9212,26.7231,26.8864,3453460.1675707,0
+MKC.US,D,20121203,000000,27.0301,27.0667,26.8548,26.935,1431850.3552617,0
+MKC.US,D,20121204,000000,26.8815,26.9568,26.83,26.8815,1427690.5853457,0
+MKC.US,D,20121205,000000,26.8954,26.935,26.6824,26.7517,1344354.8452762,0
+MKC.US,D,20121206,000000,26.7637,26.7875,26.5586,26.6914,1201267.8470458,0
+MKC.US,D,20121207,000000,26.7557,26.7913,26.5686,26.7409,1090663.4016635,0
+MKC.US,D,20121210,000000,26.7052,26.7913,26.5874,26.7409,1257438.8760507,0
+MKC.US,D,20121211,000000,26.7687,26.939,26.6596,26.83,1316377.3636331,0
+MKC.US,D,20121212,000000,26.8568,27.0875,26.7607,26.9746,1243186.6158243,0
+MKC.US,D,20121213,000000,27.0172,27.0172,26.8696,26.939,862364.72828972,0
+MKC.US,D,20121214,000000,26.8954,26.9914,26.7835,26.83,1021431.5028449,0
+MKC.US,D,20121217,000000,26.9212,27.4827,26.7309,27.4777,1981982.9555958,0
+MKC.US,D,20121218,000000,27.5223,27.5342,27.145,27.2094,1339188.4514267,0
+MKC.US,D,20121219,000000,27.2064,27.3183,26.8696,26.8864,1007531.611478,0
+MKC.US,D,20121220,000000,26.9122,27.0509,26.7913,26.9875,1569928.4654937,0
+MKC.US,D,20121221,000000,26.9716,26.9875,26.5952,26.6824,2139698.8145813,0
+MKC.US,D,20121224,000000,26.6666,26.7875,26.5071,26.7557,562826.96614784,0
+MKC.US,D,20121226,000000,26.7795,26.7913,26.4209,26.4299,1031653.2287257,0
+MKC.US,D,20121227,000000,26.523,26.5259,26.1961,26.4259,955617.27906663,0
+MKC.US,D,20121228,000000,26.32,26.5141,26.2298,26.2298,1093280.42196,0
+MKC.US,D,20121231,000000,26.2179,26.6042,26.1447,26.5992,953130.50399313,0
+MKC.US,D,20130102,000000,26.928,27.3144,26.8528,27.3144,1323568.1115314,0
+MKC.US,D,20130103,000000,27.241,27.2728,27.0955,27.2212,1231206.0746054,0
+MKC.US,D,20130104,000000,27.1529,27.3232,27.1529,27.3232,856022.08882089,0
+MKC.US,D,20130107,000000,27.3916,27.3916,27.0341,27.25,828677.65954132,0
+MKC.US,D,20130108,000000,27.2064,27.2728,27.0617,27.2332,1182915.3864242,0
+MKC.US,D,20130109,000000,27.2212,27.4123,27.0617,27.4123,1427557.311164,0
+MKC.US,D,20130110,000000,27.4341,27.4341,26.9667,27.0815,2511833.6486314,0
+MKC.US,D,20130111,000000,27.0539,27.245,26.9628,27.245,1404923.9222794,0
+MKC.US,D,20130114,000000,27.25,27.4609,27.1965,27.3421,1205481.128565,0
+MKC.US,D,20130115,000000,27.2133,27.4313,27.2133,27.3718,1170754.1173375,0
+MKC.US,D,20130116,000000,27.2916,27.4401,27.2728,27.4005,908078.78229007,0
+MKC.US,D,20130117,000000,27.4787,27.8452,27.453,27.7581,1140748.2430341,0
+MKC.US,D,20130118,000000,27.7838,27.9056,27.6234,27.9056,1546434.852345,0
+MKC.US,D,20130122,000000,27.8581,28.0353,27.665,27.8452,1170453.2407757,0
+MKC.US,D,20130123,000000,27.8798,27.9056,27.665,27.8838,1520799.765412,0
+MKC.US,D,20130124,000000,26.1743,26.4209,25.4691,26.1149,9466204.6407477,0
+MKC.US,D,20130125,000000,26.0941,26.1922,25.8089,25.905,3674900.2688476,0
+MKC.US,D,20130128,000000,25.8337,25.8554,25.4691,25.6376,3058567.7573304,0
+MKC.US,D,20130129,000000,25.5415,25.9496,25.4919,25.905,3117299.2660698,0
+MKC.US,D,20130130,000000,25.8693,26.1565,25.7999,26.1021,2984337.0670426,0
+MKC.US,D,20130131,000000,26.1149,26.2179,26.003,26.107,2913532.129018,0
+MKC.US,D,20130201,000000,26.3665,26.5507,26.2625,26.5388,2225423.393394,0
+MKC.US,D,20130204,000000,26.3665,26.5358,26.2674,26.2882,1712402.6044185,0
+MKC.US,D,20130205,000000,26.5141,26.5923,26.3705,26.5388,1316786.2730544,0
+MKC.US,D,20130206,000000,26.4339,26.4397,26.1872,26.2754,2022694.1795153,0
+MKC.US,D,20130207,000000,26.5388,26.7111,26.4121,26.5358,2570722.6632221,0
+MKC.US,D,20130208,000000,26.6557,26.7329,26.518,26.6438,1228219.5213503,0
+MKC.US,D,20130211,000000,26.6676,26.7983,26.5962,26.7725,1083881.5631865,0
+MKC.US,D,20130212,000000,26.8359,26.8796,26.6596,26.8359,1235261.8502734,0
+MKC.US,D,20130213,000000,27.0093,27.0093,26.7329,26.8359,864886.84121445,0
+MKC.US,D,20130214,000000,26.9033,27.1836,26.8934,26.9628,2396150.6492013,0
+MKC.US,D,20130215,000000,26.9826,27.25,26.9786,27.0875,1258743.3475874,0
+MKC.US,D,20130219,000000,27.1668,27.346,27.0757,27.2212,1858053.1113421,0
+MKC.US,D,20130220,000000,27.1668,27.453,27.1163,27.3371,1557068.5166058,0
+MKC.US,D,20130221,000000,27.25,27.5451,27.2064,27.3629,2383097.8566108,0
+MKC.US,D,20130222,000000,27.4569,27.7185,27.3877,27.7185,1150886.1677248,0
+MKC.US,D,20130225,000000,27.7709,27.7957,27.3916,27.3916,1577188.8794416,0
+MKC.US,D,20130226,000000,27.4847,27.975,27.4847,27.8918,2366530.4623026,0
+MKC.US,D,20130227,000000,27.8581,28.2394,27.7838,28.1869,1530265.2612764,0
+MKC.US,D,20130228,000000,28.183,28.3305,28.0215,28.1671,3205779.1876253,0
+MKC.US,D,20130301,000000,28.1186,28.6752,27.8838,28.6356,2238736.6764306,0
+MKC.US,D,20130304,000000,28.5792,29.0011,28.5207,28.9832,1554059.750987,0
+MKC.US,D,20130305,000000,29.0477,29.3061,28.8366,29.2704,1708790.0663702,0
+MKC.US,D,20130306,000000,29.3101,29.3407,29.0525,29.215,2693980.0786495,0
+MKC.US,D,20130307,000000,29.2932,29.4962,29.2457,29.3725,1794687.2958274,0
+MKC.US,D,20130308,000000,29.4962,29.4962,29.1932,29.3933,1284710.610322,0
+MKC.US,D,20130311,000000,29.3101,29.4794,29.2457,29.3725,1600189.7819789,0
+MKC.US,D,20130312,000000,29.2932,29.4923,29.1843,29.4567,1005698.0818258,0
+MKC.US,D,20130313,000000,29.4567,29.5973,29.3765,29.4527,2070343.73811,0
+MKC.US,D,20130314,000000,29.526,29.7756,29.4794,29.7349,1330595.2956612,0
+MKC.US,D,20130315,000000,29.6052,29.7171,29.53,29.6241,2025465.6767044,0
+MKC.US,D,20130318,000000,29.4794,29.6735,29.3725,29.5616,888522.81542096,0
+MKC.US,D,20130319,000000,29.6241,29.7637,29.5012,29.7349,767265.52237298,0
+MKC.US,D,20130320,000000,29.8964,30.0371,29.8142,30.0271,1539278.4326451,0
+MKC.US,D,20130321,000000,30.0053,30.0618,29.8063,29.838,943139.98862477,0
+MKC.US,D,20130322,000000,29.7914,30.248,29.7914,30.2282,911754.92847058,0
+MKC.US,D,20130325,000000,30.3134,30.3381,29.9687,30.0618,817236.27296686,0
+MKC.US,D,20130326,000000,30.1252,30.3847,30.0747,30.3223,875879.94190478,0
+MKC.US,D,20130327,000000,30.1598,30.453,30.0965,30.4194,1504798.7863764,0
+MKC.US,D,20130328,000000,30.56,30.8582,30.4996,30.7977,1800981.4719574,0
+MKC.US,D,20130401,000000,30.6541,30.6541,30.1302,30.4441,1948897.6399712,0
+MKC.US,D,20130402,000000,30.3263,30.8611,30.0053,30.4065,1817602.3778688,0
+MKC.US,D,20130403,000000,30.3451,30.453,29.9251,29.9816,2006792.1464631,0
+MKC.US,D,20130404,000000,30.1381,30.3134,29.9004,30.0153,1654486.8952159,0
+MKC.US,D,20130405,000000,29.7855,29.8142,29.5102,29.6875,1872695.0975849,0
+MKC.US,D,20130408,000000,29.7389,29.8142,29.4894,29.7756,1205136.8369287,0
+MKC.US,D,20130409,000000,29.6657,29.842,29.4705,29.6825,1690665.7873023,0
+MKC.US,D,20130410,000000,29.83,29.9767,29.8142,29.9331,2403213.1711822,0
+MKC.US,D,20130411,000000,30.0053,30.2302,29.9113,29.9777,1214737.6262806,0
+MKC.US,D,20130412,000000,29.9202,30.2084,29.845,30.1728,1358458.6865273,0
+MKC.US,D,20130415,000000,30.0667,30.1351,29.6765,29.6765,1548151.2622618,0
+MKC.US,D,20130416,000000,29.8518,30.3243,29.7875,30.25,2325795.0067137,0
+MKC.US,D,20130417,000000,30.0747,30.2213,29.8875,30.0449,1794502.5293482,0
+MKC.US,D,20130418,000000,30.0628,30.2589,30.0153,30.0667,1299146.6273748,0
+MKC.US,D,20130419,000000,30.1866,30.5462,30.1608,30.4174,2141794.8539855,0
+MKC.US,D,20130422,000000,30.1648,30.2668,29.9865,30.1956,1618174.7289478,0
+MKC.US,D,20130423,000000,30.2044,30.4303,29.9777,30.3401,1295438.1723017,0
+MKC.US,D,20130424,000000,30.3629,30.4303,30.0935,30.1212,1644956.7815664,0
+MKC.US,D,20130425,000000,30.2044,30.3589,30.1212,30.1816,1133834.1400283,0
+MKC.US,D,20130426,000000,30.1956,30.2975,29.9202,29.9568,1030707.1839656,0
+MKC.US,D,20130429,000000,29.9975,30.2004,29.9113,30.139,863963.00881808,0
+MKC.US,D,20130430,000000,30.0826,30.3283,29.9826,30.2668,1084577.2140292,0
+MKC.US,D,20130501,000000,30.25,30.5679,30.1728,30.2044,1004411.7840411,0
+MKC.US,D,20130502,000000,30.2124,30.6501,30.2124,30.5758,971215.40659829,0
+MKC.US,D,20130503,000000,30.2926,30.6848,30.2926,30.5798,1367882.7866232,0
+MKC.US,D,20130506,000000,30.5322,30.5887,30.3361,30.3926,808342.24063943,0
+MKC.US,D,20130507,000000,30.4352,30.772,30.4005,30.768,831192.7048958,0
+MKC.US,D,20130508,000000,30.7244,30.8908,30.5293,30.7066,916459.91094826,0
+MKC.US,D,20130509,000000,30.7343,30.865,30.559,30.6403,1476271.0439071,0
+MKC.US,D,20130510,000000,30.6046,30.8334,30.5758,30.7482,830452.62932581,0
+MKC.US,D,20130513,000000,30.8234,31.0929,30.6848,30.9949,1186931.7856293,0
+MKC.US,D,20130514,000000,30.9987,31.4564,30.9987,31.4464,1125950.770246,0
+MKC.US,D,20130515,000000,31.4048,31.494,31.3276,31.4524,1668763.3871117,0
+MKC.US,D,20130516,000000,31.3771,31.5504,31.3187,31.3494,1102030.0739238,0
+MKC.US,D,20130517,000000,31.2811,31.498,31.2127,31.4187,1848124.1848002,0
+MKC.US,D,20130520,000000,31.4187,31.5068,31.2513,31.287,1218339.0581472,0
+MKC.US,D,20130521,000000,31.2721,31.3979,31.1662,31.2761,853437.37741686,0
+MKC.US,D,20130522,000000,31.2553,31.6633,31.077,31.1324,907909.16060418,0
+MKC.US,D,20130523,000000,31.0404,31.1176,30.8413,31.0117,1208564.6084977,0
+MKC.US,D,20130524,000000,30.9344,31.1464,30.7848,31.0631,962486.95734518,0
+MKC.US,D,20130528,000000,31.2246,31.4048,30.9383,31.0037,1074864.3532062,0
+MKC.US,D,20130529,000000,30.8908,30.9136,30.2004,30.2411,2138199.4800363,0
+MKC.US,D,20130530,000000,30.2708,30.3025,29.9331,29.943,1823894.5346931,0
+MKC.US,D,20130531,000000,29.6657,29.8202,29.0625,29.0625,2647440.1285833,0
+MKC.US,D,20130603,000000,29.0477,29.4458,28.9248,29.2418,1963911.1784782,0
+MKC.US,D,20130604,000000,29.1348,29.4547,29.0674,29.2298,1417223.5138122,0
+MKC.US,D,20130605,000000,29.0011,29.1902,28.9248,28.9644,1152189.6296086,0
+MKC.US,D,20130606,000000,29.0317,29.3239,28.894,29.3239,2169849.0692483,0
+MKC.US,D,20130607,000000,29.3823,29.8518,29.3368,29.838,1326916.120522,0
+MKC.US,D,20130610,000000,29.8696,29.8696,29.52,29.7795,1642970.7943274,0
+MKC.US,D,20130611,000000,29.7112,30.0271,29.5032,29.8696,1122796.6146108,0
+MKC.US,D,20130612,000000,30.0707,30.1866,29.9291,30.0271,2289272.832644,0
+MKC.US,D,20130613,000000,30.0876,30.4223,29.8696,30.3471,1244907.0643526,0
+MKC.US,D,20130614,000000,30.3629,30.5204,30.2371,30.3966,854927.62508575,0
+MKC.US,D,20130617,000000,30.5462,30.772,30.4946,30.6283,1444975.8428603,0
+MKC.US,D,20130618,000000,30.5927,30.8938,30.5501,30.865,753998.68336941,0
+MKC.US,D,20130619,000000,30.9136,30.9166,30.3025,30.3025,2330755.4313731,0
+MKC.US,D,20130620,000000,30.1192,30.1688,29.4081,29.4497,1960845.8722975,0
+MKC.US,D,20130621,000000,29.6597,30.0935,29.6349,30.0579,3435540.8480399,0
+MKC.US,D,20130624,000000,29.8092,30.2213,29.6765,29.9568,1228693.0485567,0
+MKC.US,D,20130625,000000,30.2004,30.2004,29.7033,29.943,1310817.2051557,0
+MKC.US,D,20130626,000000,30.1312,30.4392,30.1192,30.3065,1386764.3053603,0
+MKC.US,D,20130627,000000,29.8696,30.2668,29.2843,29.6983,2862275.0806395,0
+MKC.US,D,20130628,000000,29.7934,29.9955,29.4626,29.7607,1872459.848461,0
+MKC.US,D,20130701,000000,29.7073,29.834,29.5567,29.6765,1764025.1471441,0
+MKC.US,D,20130702,000000,29.6399,29.6725,29.32,29.4943,1872421.4816512,0
+MKC.US,D,20130703,000000,28.795,29.4576,28.795,29.2457,1448577.2747268,0
+MKC.US,D,20130705,000000,29.42,29.517,29.0892,29.4576,921629.33375635,0
+MKC.US,D,20130708,000000,29.5884,29.8063,29.4715,29.6597,1207849.77425,0
+MKC.US,D,20130709,000000,29.9103,29.9549,29.6459,29.7211,1037331.5165915,0
+MKC.US,D,20130710,000000,29.6092,29.844,29.5933,29.8033,1384176.5649975,0
+MKC.US,D,20130711,000000,30.1598,30.5303,30.0727,30.455,1961272.9554709,0
+MKC.US,D,20130712,000000,30.3787,30.4362,30.2074,30.2847,1217867.5502465,0
+MKC.US,D,20130715,000000,30.2668,30.5332,30.2668,30.4906,762545.39510192,0
+MKC.US,D,20130716,000000,30.4263,30.5254,30.2074,30.459,1214861.8135864,0
+MKC.US,D,20130717,000000,30.5897,30.6293,30.2589,30.4728,1508246.7510032,0
+MKC.US,D,20130718,000000,30.4124,30.6165,30.3104,30.5462,961034.0668333,0
+MKC.US,D,20130719,000000,30.5422,30.8958,30.3748,30.8928,1693157.6106402,0
+MKC.US,D,20130722,000000,30.7264,30.8036,30.4986,30.6333,1394950.5710103,0
+MKC.US,D,20130723,000000,30.6907,30.7225,30.4481,30.6293,718502.31663818,0
+MKC.US,D,20130724,000000,30.6719,30.7046,30.2044,30.2708,687627.13119457,0
+MKC.US,D,20130725,000000,30.1896,30.564,30.1688,30.5303,780971.56038466,0
+MKC.US,D,20130726,000000,30.4045,30.5204,30.0648,30.4174,626575.44010874,0
+MKC.US,D,20130729,000000,30.3669,30.6799,30.3401,30.3748,665046.24426041,0
+MKC.US,D,20130730,000000,30.5768,30.774,30.2322,30.2708,923610.27273085,0
+MKC.US,D,20130731,000000,30.3203,30.4124,30.1252,30.2748,775109.51569252,0
+MKC.US,D,20130801,000000,30.464,30.7085,30.4263,30.6679,1230153.0066388,0
+MKC.US,D,20130802,000000,30.5897,30.766,30.3787,30.7541,656255.19652799,0
+MKC.US,D,20130805,000000,30.6947,30.7225,30.3966,30.6641,753037.49381603,0
+MKC.US,D,20130806,000000,30.6333,31.1949,30.6165,31.0067,1257142.0381003,0
+MKC.US,D,20130807,000000,30.9285,31.0285,30.6511,30.6749,877555.96570583,0
+MKC.US,D,20130808,000000,30.7313,31.0067,30.6135,30.9077,822088.66476679,0
+MKC.US,D,20130809,000000,30.8254,30.8958,30.6254,30.7779,1089547.7352175,0
+MKC.US,D,20130812,000000,30.6907,30.9324,30.4906,30.9037,842914.7749743,0
+MKC.US,D,20130813,000000,31.0285,31.075,30.8076,30.9542,527498.20179671,0
+MKC.US,D,20130814,000000,30.8839,30.9681,30.4818,30.4818,941980.90710451,0
+MKC.US,D,20130815,000000,30.354,30.354,29.8756,29.9499,841667.85365242,0
+MKC.US,D,20130816,000000,29.9311,29.9667,29.7171,29.8855,866756.71837082,0
+MKC.US,D,20130819,000000,29.8202,29.936,29.7528,29.8756,724309.84007414,0
+MKC.US,D,20130820,000000,29.7766,30.0311,29.7568,29.8676,648854.44082813,0
+MKC.US,D,20130821,000000,29.8063,29.8538,29.4943,29.532,726014.13415618,0
+MKC.US,D,20130822,000000,29.5775,29.8508,29.4161,29.7261,498131.43777406,0
+MKC.US,D,20130823,000000,29.8538,29.9024,29.4982,29.6597,1219931.2807582,0
+MKC.US,D,20130826,000000,29.6141,29.8033,29.0694,29.0723,1390764.5501192,0
+MKC.US,D,20130827,000000,28.9218,29.0773,28.7574,28.7802,1136651.0715976,0
+MKC.US,D,20130828,000000,28.7802,28.8158,28.2939,28.3642,2137893.55521,0
+MKC.US,D,20130829,000000,28.3177,28.6376,28.185,28.5831,989038.80910438,0
+MKC.US,D,20130830,000000,28.7841,28.7871,28.5574,28.7525,1119930.2100497,0
+MKC.US,D,20130903,000000,28.795,28.9308,28.3266,28.5217,837154.70522427,0
+MKC.US,D,20130904,000000,28.4702,28.6336,28.3018,28.6078,970540.9584663,0
+MKC.US,D,20130905,000000,28.5682,28.6168,28.4019,28.491,647485.35150629,0
+MKC.US,D,20130906,000000,28.5336,28.6772,28.2236,28.5028,682114.42640313,0
+MKC.US,D,20130909,000000,28.4989,28.8129,28.4989,28.8129,873910.10911208,0
+MKC.US,D,20130910,000000,28.8089,28.896,28.285,28.4652,1197415.0116092,0
+MKC.US,D,20130911,000000,28.4603,28.7366,28.3711,28.7366,599256.25215147,0
+MKC.US,D,20130912,000000,28.7623,28.7623,28.3097,28.4523,1902474.8096405,0
+MKC.US,D,20130913,000000,28.4395,28.6851,28.4395,28.6593,829425.81233445,0
+MKC.US,D,20130916,000000,28.9308,29.1704,28.8694,29.0377,812550.47389414,0
+MKC.US,D,20130917,000000,29.0377,29.0723,28.8782,29.0199,848874.75599698,0
+MKC.US,D,20130918,000000,29.0495,29.3903,28.9218,29.3735,1750174.7287688,0
+MKC.US,D,20130919,000000,29.528,29.528,29.0169,29.2566,1619940.6118562,0
+MKC.US,D,20130920,000000,29.1922,29.3012,29.107,29.1328,1415416.2351353,0
+MKC.US,D,20130923,000000,29.007,29.0853,28.7841,29.0545,739285.01177132,0
+MKC.US,D,20130924,000000,28.9486,29.2278,28.8654,28.9892,915465.40284943,0
+MKC.US,D,20130925,000000,29.1784,29.1972,28.7059,28.7713,958379.6893797,0
+MKC.US,D,20130926,000000,28.0948,28.181,27.9314,28.1394,2591298.3795123,0
+MKC.US,D,20130927,000000,27.8868,27.966,27.0747,27.6491,2351128.207432,0
+MKC.US,D,20130930,000000,27.6254,27.7323,27.3827,27.4986,1702511.0350336,0
+MKC.US,D,20131001,000000,27.3698,27.4708,27.2708,27.4303,2285877.3699675,0
+MKC.US,D,20131002,000000,27.2024,27.4025,26.8657,27.3896,3334815.8562077,0
+MKC.US,D,20131003,000000,27.4351,27.4351,26.939,27.2312,3415136.7727413,0
+MKC.US,D,20131004,000000,27.2024,27.5698,27.1202,27.4807,1658706.2346524,0
+MKC.US,D,20131007,000000,27.349,27.7185,27.3163,27.5798,1343973.1964828,0
+MKC.US,D,20131008,000000,27.6332,27.8868,27.5332,27.6372,1899134.8778731,0
+MKC.US,D,20131009,000000,27.6679,27.7541,27.3817,27.4847,1432001.8031954,0
+MKC.US,D,20131010,000000,27.6808,28.2296,27.6808,28.1651,1515146.7188685,0
+MKC.US,D,20131011,000000,28.0641,28.1988,27.9839,28.1691,1122204.9580159,0
+MKC.US,D,20131014,000000,28.0513,28.2731,27.9967,28.2374,968285.39390512,0
+MKC.US,D,20131015,000000,28.1612,28.2256,27.9621,27.9967,1119013.4452236,0
+MKC.US,D,20131016,000000,28.182,28.6415,28.1017,28.6415,1552117.1788224,0
+MKC.US,D,20131017,000000,28.5405,28.9317,28.5009,28.9268,1221363.9782123,0
+MKC.US,D,20131018,000000,29.0872,29.112,28.7277,28.8654,3064059.259411,0
+MKC.US,D,20131021,000000,28.7753,28.7753,28.5286,28.6118,1120164.4495208,0
+MKC.US,D,20131022,000000,28.7139,29.2437,28.5662,29.1169,1213235.2627771,0
+MKC.US,D,20131023,000000,29.0783,29.2645,28.9892,29.1486,873233.6416743,0
+MKC.US,D,20131024,000000,29.208,29.212,28.9,29.1635,915887.43775837,0
+MKC.US,D,20131025,000000,29.1804,29.4279,29.009,29.3883,929460.20158828,0
+MKC.US,D,20131028,000000,29.3883,29.7171,29.2804,29.5834,1038240.2041944,0
+MKC.US,D,20131029,000000,29.5834,29.7439,29.4666,29.7399,936185.49950326,0
+MKC.US,D,20131030,000000,29.7043,29.7271,29.4151,29.4537,668920.2824078,0
+MKC.US,D,20131031,000000,29.4398,29.5528,29.2724,29.3883,1076896.7844783,0
+MKC.US,D,20131101,000000,29.3883,29.6241,29.1387,29.2032,1813390.1060026,0
+MKC.US,D,20131104,000000,29.3625,29.4537,29.1387,29.3131,1000877.9989184,0
+MKC.US,D,20131105,000000,29.2348,29.4933,29.1764,29.3715,867592.71096556,0
+MKC.US,D,20131106,000000,29.4933,29.9192,29.4487,29.8162,1066385.2882175,0
+MKC.US,D,20131107,000000,29.832,29.832,29.216,29.2883,1250748.915987,0
+MKC.US,D,20131108,000000,29.2477,29.3715,29.0297,29.3675,768443.78729819,0
+MKC.US,D,20131111,000000,29.3804,29.519,29.2645,29.3765,506706.41978755,0
+MKC.US,D,20131112,000000,29.2724,29.424,29.112,29.4061,907130.71822428,0
+MKC.US,D,20131113,000000,29.2645,29.6696,29.1852,29.6657,757666.7523268,0
+MKC.US,D,20131114,000000,29.6657,29.8954,29.6359,29.836,774485.55020514,0
+MKC.US,D,20131115,000000,29.8162,29.8558,29.5596,29.7894,837089.07778627,0
+MKC.US,D,20131118,000000,29.7696,29.8508,29.5933,29.6567,838069.4507446,0
+MKC.US,D,20131119,000000,29.5596,29.5775,29.2586,29.4576,874133.24240126,0
+MKC.US,D,20131120,000000,29.4933,29.5804,29.108,29.1595,1834229.3416977,0
+MKC.US,D,20131121,000000,29.2308,29.3675,29.1566,29.2962,848678.88333589,0
+MKC.US,D,20131122,000000,29.3002,29.523,29.1852,29.4804,1185535.4356794,0
+MKC.US,D,20131125,000000,29.5636,29.6825,29.1902,29.2388,827465.06641778,0
+MKC.US,D,20131126,000000,29.3091,29.6181,29.2032,29.3853,1490253.7268112,0
+MKC.US,D,20131127,000000,29.516,29.6913,29.3853,29.4933,843757.83513929,0
+MKC.US,D,20131129,000000,29.5022,29.7131,29.2962,29.3249,530753.32272118,0
+MKC.US,D,20131202,000000,29.3497,29.4972,29.1902,29.2883,962217.38002297,0
+MKC.US,D,20131203,000000,29.2556,29.424,29.0595,29.2586,1142347.5332154,0
+MKC.US,D,20131204,000000,29.0555,29.2843,28.8158,29.1526,1772598.1098517,0
+MKC.US,D,20131205,000000,29.112,29.208,28.8366,28.909,1502172.6792037,0
+MKC.US,D,20131206,000000,29.112,29.531,29.0902,29.4854,1660612.4593129,0
+MKC.US,D,20131209,000000,29.6042,29.9737,29.5726,29.6993,1293123.0382198,0
+MKC.US,D,20131210,000000,29.6082,29.6953,29.112,29.1169,1347952.2385311,0
+MKC.US,D,20131211,000000,29.3041,29.5884,29.1635,29.3002,2043082.1003676,0
+MKC.US,D,20131212,000000,29.2032,29.3586,28.8752,28.905,1514638.8634638,0
+MKC.US,D,20131213,000000,28.9188,29.0457,28.7029,28.7564,914595.08205636,0
+MKC.US,D,20131216,000000,28.7713,28.9703,28.6791,28.7753,1330435.7705042,0
+MKC.US,D,20131217,000000,28.7475,28.8079,28.484,28.6791,1106966.2669138,0
+MKC.US,D,20131218,000000,28.6851,29.0129,28.3068,28.9228,2565306.8851083,0
+MKC.US,D,20131219,000000,28.9188,29.1249,28.7395,29.0694,1034051.1543447,0
+MKC.US,D,20131220,000000,29.0902,29.3219,28.9624,29.1595,1607135.1842243,0
+MKC.US,D,20131223,000000,29.3091,29.3249,28.9743,29.0635,945313.77130168,0
+MKC.US,D,20131224,000000,29.0941,29.2804,29.0297,29.1902,341337.39187915,0
+MKC.US,D,20131226,000000,29.1724,29.3765,29.112,29.3041,909024.82705007,0
+MKC.US,D,20131227,000000,29.3249,29.4408,29.2685,29.3804,1227661.1833009,0
+MKC.US,D,20131230,000000,29.4101,29.6329,29.4022,29.5438,813562.14609212,0
+MKC.US,D,20131231,000000,29.6102,29.629,29.3447,29.4497,753461.54803076,0
+MKC.US,D,20140102,000000,29.4279,29.4676,29.0931,29.2022,1101532.315048,0
+MKC.US,D,20140103,000000,29.2724,29.4061,29.1982,29.2913,814564.73141408,0
+MKC.US,D,20140106,000000,29.4576,29.4576,29.0723,29.1704,964750.59912951,0
+MKC.US,D,20140107,000000,29.1982,29.529,29.1982,29.4339,1417079.1334487,0
+MKC.US,D,20140108,000000,29.3863,29.4497,28.9158,29.1159,2426254.4598352,0
+MKC.US,D,20140109,000000,29.1288,29.4715,29.0535,29.4339,1461470.5421602,0
+MKC.US,D,20140110,000000,29.5092,29.7151,29.4101,29.6755,1185806.0226545,0
+MKC.US,D,20140113,000000,29.525,29.827,29.4904,29.5804,1430853.8278571,0
+MKC.US,D,20140114,000000,29.5804,29.9073,29.517,29.8895,1612212.7286193,0
+MKC.US,D,20140115,000000,29.838,29.9152,29.6577,29.8063,2562294.080878,0
+MKC.US,D,20140116,000000,29.0377,29.7637,29.0377,29.733,2117015.9527051,0
+MKC.US,D,20140117,000000,29.7151,29.7151,29.3309,29.4626,2197317.6858336,0
+MKC.US,D,20140121,000000,29.6102,29.937,29.5092,29.8855,2785332.4626833,0
+MKC.US,D,20140122,000000,29.9727,30.0925,29.843,29.9192,1343407.7908632,0
+MKC.US,D,20140123,000000,29.7429,29.843,29.521,29.6677,1690808.14836,0
+MKC.US,D,20140124,000000,29.5438,29.9509,29.4537,29.4814,2014864.3213363,0
+MKC.US,D,20140127,000000,29.4992,29.7875,29.4576,29.5398,2307931.218092,0
+MKC.US,D,20140128,000000,29.5132,29.8142,29.5132,29.7508,2522877.2319663,0
+MKC.US,D,20140129,000000,28.4969,28.6732,27.5461,27.9036,7988781.5828906,0
+MKC.US,D,20140130,000000,27.7927,27.7967,27.2638,27.659,4896545.9402168,0
+MKC.US,D,20140131,000000,27.3144,27.5461,27.1123,27.4243,2998843.7597978,0
+MKC.US,D,20140203,000000,27.3688,27.4887,26.8676,26.934,3204265.7179399,0
+MKC.US,D,20140204,000000,26.9895,27.2232,26.939,27.141,2506916.6390463,0
+MKC.US,D,20140205,000000,27.0777,27.2192,26.9568,27.1073,3151143.8406695,0
+MKC.US,D,20140206,000000,27.1866,27.24,26.8469,26.9518,3784034.6596189,0
+MKC.US,D,20140207,000000,27.0539,27.2836,26.8132,26.939,2857770.0094345,0
+MKC.US,D,20140210,000000,26.943,27.3312,26.8716,27.3144,2294423.0720471,0
+MKC.US,D,20140211,000000,27.2876,27.6332,27.1687,27.5996,2134291.1136907,0
+MKC.US,D,20140212,000000,27.5788,27.764,27.4341,27.4708,1541078.6437519,0
+MKC.US,D,20140213,000000,27.3896,27.7809,27.3807,27.7679,1708773.911924,0
+MKC.US,D,20140214,000000,27.6719,28.0829,27.6046,27.9898,2377335.767555,0
+MKC.US,D,20140218,000000,27.9898,28.3385,27.972,28.2632,2090462.08164,0
+MKC.US,D,20140219,000000,28.1463,28.2552,27.9374,27.968,1724999.0339017,0
+MKC.US,D,20140220,000000,27.9006,28.2889,27.9006,28.2592,1257097.6133731,0
+MKC.US,D,20140221,000000,28.2414,28.3721,28.1463,28.1889,1041850.7229369,0
+MKC.US,D,20140224,000000,28.2672,28.484,28.2364,28.3097,1248462.0521861,0
+MKC.US,D,20140225,000000,28.3513,28.4117,28.1374,28.2889,1507132.0942102,0
+MKC.US,D,20140226,000000,28.3464,28.4583,28.0324,28.0403,1388512.0145167,0
+MKC.US,D,20140227,000000,28.0235,28.18,27.8294,28.175,1551781.9740621,0
+MKC.US,D,20140228,000000,28.1671,28.4256,28.1374,28.3721,1437712.3999538,0
+MKC.US,D,20140303,000000,28.1255,28.4068,28.0067,28.2552,1781708.2078981,0
+MKC.US,D,20140304,000000,28.4197,28.7029,28.4197,28.6376,1448604.5353549,0
+MKC.US,D,20140305,000000,28.595,28.6376,28.4197,28.5574,1565124.5370327,0
+MKC.US,D,20140306,000000,28.5752,28.6514,28.5108,28.5444,1095035.1986867,0
+MKC.US,D,20140307,000000,28.6158,28.6693,28.4969,28.6237,964106.44058428,0
+MKC.US,D,20140310,000000,28.591,28.7802,28.4969,28.6068,1326623.3211832,0
+MKC.US,D,20140311,000000,28.6851,28.7881,28.6197,28.7149,1073788.0632232,0
+MKC.US,D,20140312,000000,28.5821,29.0278,28.5821,29.0239,1215107.1592392,0
+MKC.US,D,20140313,000000,29.0585,29.1526,28.796,28.8515,1594048.0634356,0
+MKC.US,D,20140314,000000,28.7376,29.0495,28.7376,28.907,1196021.6906178,0
+MKC.US,D,20140317,000000,28.9872,29.1209,28.8674,29.0495,1270611.8173353,0
+MKC.US,D,20140318,000000,29.0585,29.2546,29.0495,29.1249,943086.47702148,0
+MKC.US,D,20140319,000000,29.1427,29.2467,28.7376,28.903,744745.21461236,0
+MKC.US,D,20140320,000000,28.8674,28.9803,28.7683,28.8594,1508339.6390693,0
+MKC.US,D,20140321,000000,29.0585,29.212,28.8,28.8594,3164587.3689292,0
+MKC.US,D,20140324,000000,29.0011,29.2724,28.8168,28.8466,2484445.8042775,0
+MKC.US,D,20140325,000000,30.0231,30.762,29.9192,30.4243,3830044.5419167,0
+MKC.US,D,20140326,000000,30.5144,30.5452,29.9767,30.3797,2440150.3125906,0
+MKC.US,D,20140327,000000,30.2668,30.4322,30.14,30.2391,1595813.9463441,0
+MKC.US,D,20140328,000000,30.3481,30.5719,30.3283,30.4748,1383539.4740225,0
+MKC.US,D,20140331,000000,30.6244,30.7185,30.5094,30.6541,1932683.6241752,0
+MKC.US,D,20140401,000000,30.5887,30.6641,30.4025,30.6046,1197323.133196,0
+MKC.US,D,20140402,000000,30.6204,30.6719,30.3549,30.4669,1437726.5350943,0
+MKC.US,D,20140403,000000,30.4926,30.5967,30.3471,30.5283,1607452.2152325,0
+MKC.US,D,20140404,000000,30.5897,30.6887,30.1826,30.1926,1345964.2319863,0
+MKC.US,D,20140407,000000,30.1569,30.3976,30.0608,30.0935,1922634.5489392,0
+MKC.US,D,20140408,000000,30.1698,30.6135,30.0648,30.5967,1855754.1317066,0
+MKC.US,D,20140409,000000,30.6333,30.7017,30.3639,30.4669,1150675.1502703,0
+MKC.US,D,20140410,000000,30.4372,30.7601,30.2965,30.3143,1356413.1297677,0
+MKC.US,D,20140411,000000,30.2609,30.564,29.9657,30.0697,1194708.1322051,0
+MKC.US,D,20140414,000000,30.3243,30.3709,30.0816,30.252,1187172.0830177,0
+MKC.US,D,20140415,000000,30.3273,30.3273,29.9826,30.147,1223663.9675007,0
+MKC.US,D,20140416,000000,30.3273,30.554,30.2916,30.554,789320.3801503,0
+MKC.US,D,20140417,000000,30.461,30.5967,30.3193,30.4887,2033719.5890981,0
+MKC.US,D,20140421,000000,30.3104,30.5501,30.2827,30.461,944445.46981439,0
+MKC.US,D,20140422,000000,30.4887,30.8016,30.3709,30.7818,1616994.4447168,0
+MKC.US,D,20140423,000000,30.764,30.875,30.7017,30.7472,1118813.533951,0
+MKC.US,D,20140424,000000,30.7284,30.8562,30.559,30.6204,754969.96945172,0
+MKC.US,D,20140425,000000,30.6165,30.6809,30.457,30.564,821228.44050263,0
+MKC.US,D,20140428,000000,30.6848,30.9997,30.6719,30.8997,973633.52527513,0
+MKC.US,D,20140429,000000,31.0345,31.0463,30.6809,30.6809,904460.1863244,0
+MKC.US,D,20140430,000000,30.6204,30.7284,30.4015,30.5858,2030960.2077438,0
+MKC.US,D,20140501,000000,30.6422,30.6561,30.2965,30.5927,826930.96003781,0
+MKC.US,D,20140502,000000,30.5322,30.9195,30.4748,30.7561,1047197.844654,0
+MKC.US,D,20140505,000000,30.6095,30.7472,30.4669,30.6333,738634.79530874,0
+MKC.US,D,20140506,000000,30.564,30.6422,30.3273,30.3361,753056.67722098,0
+MKC.US,D,20140507,000000,30.4105,30.8898,30.2965,30.868,864358.79275182,0
+MKC.US,D,20140508,000000,30.8462,30.868,30.3926,30.4966,1197188.8493612,0
+MKC.US,D,20140509,000000,30.457,30.5927,30.3926,30.564,1060414.201013,0
+MKC.US,D,20140512,000000,30.7105,30.768,30.5927,30.6679,1068257.1846796,0
+MKC.US,D,20140513,000000,30.6759,30.7472,30.5758,30.6373,803982.55945089,0
+MKC.US,D,20140514,000000,30.6373,30.6927,30.3589,30.3926,909247.96033924,0
+MKC.US,D,20140515,000000,30.3589,30.453,30.1826,30.2748,837657.51236458,0
+MKC.US,D,20140516,000000,30.2609,30.5046,30.252,30.3976,1545336.3499983,0
+MKC.US,D,20140519,000000,30.3441,30.4669,30.2609,30.3887,967465.55575665,0
+MKC.US,D,20140520,000000,30.3361,30.3976,30.0905,30.1698,1081461.4252039,0
+MKC.US,D,20140521,000000,30.2352,30.3887,30.0697,30.3669,1110466.7334911,0
+MKC.US,D,20140522,000000,30.3401,30.4144,30.2014,30.3709,708735.94421189,0
+MKC.US,D,20140523,000000,30.4015,30.4402,30.3273,30.3787,555361.59266288,0
+MKC.US,D,20140527,000000,30.5283,30.868,30.4451,30.8116,999128.27045618,0
+MKC.US,D,20140528,000000,30.8432,30.8601,30.6135,30.6165,799901.5424606,0
+MKC.US,D,20140529,000000,30.6254,31.0037,30.6095,30.9731,648938.24201818,0
+MKC.US,D,20140530,000000,30.9819,31.1136,30.9156,31.0612,962238.5827337,0
+MKC.US,D,20140602,000000,30.9383,31.0998,30.8344,30.8968,715420.85601117,0
+MKC.US,D,20140603,000000,30.8066,31.1315,30.8066,31.1048,1152382.473311,0
+MKC.US,D,20140604,000000,31.1276,31.4158,31.0275,31.3949,1224088.0217154,0
+MKC.US,D,20140605,000000,31.3365,31.3365,31.1414,31.3227,957500.28171059,0
+MKC.US,D,20140606,000000,31.2791,31.4534,31.174,31.3623,610425.03244504,0
+MKC.US,D,20140609,000000,31.39,31.497,31.3019,31.386,660100.96439439,0
+MKC.US,D,20140610,000000,31.2751,31.3097,31.0305,31.1662,1042532.2386391,0
+MKC.US,D,20140611,000000,31.1315,31.2662,30.8562,31.0137,911422.75266905,0
+MKC.US,D,20140612,000000,30.9819,30.9819,30.764,30.8601,549583.34916079,0
+MKC.US,D,20140613,000000,30.8432,30.9295,30.6471,30.8016,809452.85882086,0
+MKC.US,D,20140616,000000,30.7383,30.8156,30.6333,30.6887,1315495.9366582,0
+MKC.US,D,20140617,000000,30.8254,30.8601,30.6204,30.768,1092962.381299,0
+MKC.US,D,20140618,000000,30.6927,31.2088,30.6561,31.187,1014709.2338887,0
+MKC.US,D,20140619,000000,31.2395,31.3533,30.9731,31.1364,994284.96553228,0
+MKC.US,D,20140620,000000,31.1276,31.2266,31.079,31.1414,1419733.5109023,0
+MKC.US,D,20140623,000000,31.1464,31.182,30.5283,30.6204,1507681.3453836,0
+MKC.US,D,20140624,000000,30.5808,30.6759,30.4322,30.6254,1169003.3792225,0
+MKC.US,D,20140625,000000,30.5402,30.7145,30.4887,30.5758,1312525.5378494,0
+MKC.US,D,20140626,000000,30.2193,30.2965,29.3843,30.1826,2283018.0329768,0
+MKC.US,D,20140627,000000,30.1826,30.7818,30.1569,30.7423,2043252.7317064,0
+MKC.US,D,20140630,000000,30.7105,30.8394,30.4887,30.7522,1417836.3731178,0
+MKC.US,D,20140701,000000,30.6809,30.9601,30.6095,30.7769,1245149.3810468,0
+MKC.US,D,20140702,000000,30.7769,30.7769,30.455,30.6204,1245568.386997,0
+MKC.US,D,20140703,000000,30.6363,30.7561,30.5274,30.6679,995850.93716808,0
+MKC.US,D,20140707,000000,30.6967,30.868,30.6877,30.7195,867970.32114725,0
+MKC.US,D,20140708,000000,30.6641,30.8294,30.5719,30.6046,1064762.7760197,0
+MKC.US,D,20140709,000000,30.6165,30.7244,30.3995,30.455,914442.62446963,0
+MKC.US,D,20140710,000000,30.2589,30.4431,30.2589,30.4085,786167.23416795,0
+MKC.US,D,20140711,000000,30.3381,30.5274,30.2936,30.459,990148.41763291,0
+MKC.US,D,20140714,000000,30.5274,30.5877,30.2718,30.3995,694461.47162189,0
+MKC.US,D,20140715,000000,30.353,30.4223,30.1579,30.1846,888056.35578476,0
+MKC.US,D,20140716,000000,30.2371,30.3381,30.0569,30.2074,1408827.2403607,0
+MKC.US,D,20140717,000000,30.1579,30.1668,29.8994,29.943,978430.38616598,0
+MKC.US,D,20140718,000000,30.0033,30.3659,29.9479,30.353,1882035.3964907,0
+MKC.US,D,20140721,000000,30.2589,30.3946,30.1371,30.3421,1980871.3277615,0
+MKC.US,D,20140722,000000,30.3341,30.3659,30.1272,30.2371,1835722.6183253,0
+MKC.US,D,20140723,000000,30.2242,30.2936,29.9608,29.9657,1972550.7782769,0
+MKC.US,D,20140724,000000,30.0569,30.0816,29.8994,29.9529,932114.57904189,0
+MKC.US,D,20140725,000000,29.8676,30.0033,29.8013,29.8855,590629.77784048,0
+MKC.US,D,20140728,000000,29.8548,29.9083,29.6181,29.6835,1129581.4820464,0
+MKC.US,D,20140729,000000,29.7419,29.8638,29.3983,29.4022,1155771.8780701,0
+MKC.US,D,20140730,000000,29.42,29.522,28.9832,29.0902,1961158.864694,0
+MKC.US,D,20140731,000000,28.9515,29.0021,28.3751,28.4019,1924525.6288062,0
+MKC.US,D,20140801,000000,28.0314,28.7337,28.0314,28.6564,2143328.5167287,0
+MKC.US,D,20140804,000000,28.6871,28.8327,28.5712,28.795,1054582.4459076,0
+MKC.US,D,20140805,000000,28.6871,28.8832,28.6257,28.6653,1561327.232505,0
+MKC.US,D,20140806,000000,28.6386,29.1566,28.6386,29.1041,1835505.5429535,0
+MKC.US,D,20140807,000000,29.1486,29.2278,28.897,28.9337,1043229.9087877,0
+MKC.US,D,20140808,000000,28.9515,29.2992,28.906,29.2913,840592.57332222,0
+MKC.US,D,20140811,000000,29.3031,29.632,29.3031,29.522,1193795.4059905,0
+MKC.US,D,20140812,000000,29.5002,29.6567,29.4596,29.526,957404.36468583,0
+MKC.US,D,20140813,000000,29.5924,29.5924,29.3983,29.4953,1137074.1161594,0
+MKC.US,D,20140814,000000,29.5577,29.7013,29.5002,29.6835,537180.77303295,0
+MKC.US,D,20140815,000000,29.7716,29.9479,29.4547,29.6042,854845.84320148,0
+MKC.US,D,20140818,000000,29.7191,29.9152,29.6459,29.8241,902383.33032514,0
+MKC.US,D,20140819,000000,29.8192,30.0251,29.7231,29.9529,652524.52909129,0
+MKC.US,D,20140820,000000,29.8676,30.0213,29.8241,29.9529,661651.79123682,0
+MKC.US,D,20140821,000000,29.9885,30.3341,29.9885,30.139,858745.12267117,0
+MKC.US,D,20140822,000000,30.143,30.2668,29.8102,29.8241,1005552.6918092,0
+MKC.US,D,20140825,000000,29.9826,30.0658,29.8638,29.9826,824402.78919572,0
+MKC.US,D,20140826,000000,30.0213,30.2114,29.9945,30.1104,608307.79033008,0
+MKC.US,D,20140827,000000,30.0787,30.1618,29.9826,30.044,1262478.0536356,0
+MKC.US,D,20140828,000000,29.9786,30.0351,29.8756,29.9995,985523.19773372,0
+MKC.US,D,20140829,000000,30.0915,30.1796,29.9192,30.0915,874026.21919469,0
+MKC.US,D,20140902,000000,30.1024,30.1579,29.9747,30.0213,1622802.9778056,0
+MKC.US,D,20140903,000000,30.148,30.1985,29.9608,29.9885,674146.24577785,0
+MKC.US,D,20140904,000000,29.9826,30.1054,29.7845,29.8548,659161.98720465,0
+MKC.US,D,20140905,000000,29.831,30.0251,29.6923,30.0251,534740.44199249,0
+MKC.US,D,20140908,000000,29.9152,30.0391,29.7914,29.8468,711274.21158289,0
+MKC.US,D,20140909,000000,29.8994,29.8994,29.5795,29.6459,904333.97971289,0
+MKC.US,D,20140910,000000,29.6042,29.8102,29.4913,29.7756,643444.72063169,0
+MKC.US,D,20140911,000000,29.6657,29.7677,29.5884,29.7637,537052.54711564,0
+MKC.US,D,20140912,000000,29.6885,29.7151,29.3685,29.4686,607200.20110733,0
+MKC.US,D,20140915,000000,29.5676,29.6141,29.42,29.526,714734.29204447,0
+MKC.US,D,20140916,000000,29.522,29.7805,29.522,29.6657,1050278.2956282,0
+MKC.US,D,20140917,000000,29.5795,29.627,29.21,29.3497,1239767.9311313,0
+MKC.US,D,20140918,000000,29.4874,29.5824,29.2566,29.5716,954769.17063718,0
+MKC.US,D,20140919,000000,29.6735,29.7548,29.4636,29.4686,1543473.5404122,0
+MKC.US,D,20140922,000000,29.3863,29.42,28.9644,29.0119,1472399.0250655,0
+MKC.US,D,20140923,000000,28.9971,29.0555,28.7009,28.7168,2233144.2090606,0
+MKC.US,D,20140924,000000,28.7337,28.9931,28.7337,28.9466,1766810.7794736,0
+MKC.US,D,20140925,000000,28.901,28.9515,28.4573,28.5494,1370360.4748206,0
+MKC.US,D,20140926,000000,28.5712,28.7119,28.4097,28.6653,968050.14478123,0
+MKC.US,D,20140929,000000,28.5276,28.8674,28.5148,28.8327,1809794.7320534,0
+MKC.US,D,20140930,000000,28.7564,29.0377,28.7435,28.8832,2479907.4145269,0
+MKC.US,D,20141001,000000,29.0337,29.0337,28.1344,28.3285,3521546.1103566,0
+MKC.US,D,20141002,000000,29.3586,30.1579,28.4019,29.1447,8157185.627393,0
+MKC.US,D,20141003,000000,29.3497,29.6241,29.1605,29.5824,2117957.9588535,0
+MKC.US,D,20141006,000000,29.7102,29.7102,29.3031,29.4378,1538062.8105629,0
+MKC.US,D,20141007,000000,29.3893,29.5716,29.0783,29.0833,2074811.452158,0
+MKC.US,D,20141008,000000,29.109,29.6439,29.0239,29.6399,1575413.9096571,0
+MKC.US,D,20141009,000000,29.6339,29.8598,29.3645,29.4002,2028232.125629,0
+MKC.US,D,20141010,000000,29.4616,29.6647,29.3557,29.3557,1519947.618371,0
+MKC.US,D,20141013,000000,29.3101,29.533,29.1496,29.1546,1719497.4352921,0
+MKC.US,D,20141014,000000,29.3269,29.5904,29.1823,29.2962,1247891.598302,0
+MKC.US,D,20141015,000000,29.2338,29.2338,28.594,28.8486,2461821.5022689,0
+MKC.US,D,20141016,000000,28.493,28.8317,28.4097,28.7237,1387657.8481698,0
+MKC.US,D,20141017,000000,29.0417,29.2338,28.7455,29.1308,2576473.646096,0
+MKC.US,D,20141020,000000,29.0872,29.5072,29.0783,29.4972,1155591.1502024,0
+MKC.US,D,20141021,000000,29.529,29.626,29.3467,29.5656,1985586.4067681,0
+MKC.US,D,20141022,000000,29.63,29.8855,29.5616,29.6439,1132900.2111031,0
+MKC.US,D,20141023,000000,29.7716,29.8548,29.5804,29.6221,808874.32771363,0
+MKC.US,D,20141024,000000,29.6647,29.9786,29.517,29.9667,1353090.3620995,0
+MKC.US,D,20141027,000000,29.8638,30.2004,29.8638,30.0271,1037729.319831,0
+MKC.US,D,20141028,000000,30.1242,30.2906,30.0529,30.2906,794905.77994998,0
+MKC.US,D,20141029,000000,30.2787,30.3441,29.7914,30.0955,1404214.1362963,0
+MKC.US,D,20141030,000000,29.9439,30.455,29.9291,30.3323,1035160.7628732,0
+MKC.US,D,20141031,000000,30.6085,30.7205,30.4342,30.7017,1368030.1959454,0
+MKC.US,D,20141103,000000,30.6719,30.9631,30.6323,30.8819,1205915.2793086,0
+MKC.US,D,20141104,000000,30.5947,31.2989,30.5947,31.0909,1862849.972233,0
+MKC.US,D,20141105,000000,31.3435,31.5861,31.287,31.5188,1626957.699457,0
+MKC.US,D,20141106,000000,31.5188,31.6881,31.4415,31.6367,1739591.5471527,0
+MKC.US,D,20141107,000000,31.5376,31.6287,31.3761,31.5901,1307991.1867104,0
+MKC.US,D,20141110,000000,31.5732,31.7188,31.4415,31.7059,809178.23323418,0
+MKC.US,D,20141111,000000,31.697,31.9011,31.6713,31.7902,993456.04050777,0
+MKC.US,D,20141112,000000,31.598,31.8337,31.4722,31.794,928743.34803482,0
+MKC.US,D,20141113,000000,31.8238,31.9803,31.7406,31.806,907696.12384392,0
+MKC.US,D,20141114,000000,31.8158,31.907,31.4534,31.493,1232924.503828,0
+MKC.US,D,20141117,000000,31.493,31.6575,31.3523,31.4802,2120143.8573651,0
+MKC.US,D,20141118,000000,31.5188,31.5901,31.4048,31.4762,2059254.7203949,0
+MKC.US,D,20141119,000000,31.4802,31.6237,31.3791,31.6069,1693612.9640946,0
+MKC.US,D,20141120,000000,31.4802,31.598,31.392,31.4098,1213742.108529,0
+MKC.US,D,20141121,000000,31.594,31.6445,31.3305,31.4762,1970402.2369222,0
+MKC.US,D,20141124,000000,31.5415,31.6317,31.4534,31.5188,932045.92264522,0
+MKC.US,D,20141125,000000,31.497,31.7486,31.388,31.6317,2111922.2538638,0
+MKC.US,D,20141126,000000,31.7406,31.7584,31.5772,31.6188,1983786.1956613,0
+MKC.US,D,20141128,000000,31.794,32.4518,31.7584,32.2725,994362.70880497,0
+MKC.US,D,20141201,000000,32.1804,32.2795,31.9883,32.0882,1296081.3211941,0
+MKC.US,D,20141202,000000,32.0882,32.214,31.9931,32.0804,984989.09135375,0
+MKC.US,D,20141203,000000,32.0407,32.0407,31.6881,31.8376,1111374.4114412,0
+MKC.US,D,20141204,000000,31.8674,31.9843,31.594,31.7099,873558.7499056,0
+MKC.US,D,20141205,000000,31.7307,31.9249,31.6149,31.8376,883318.05476164,0
+MKC.US,D,20141208,000000,31.8971,32.0318,31.6415,31.806,1003861.5232148,0
+MKC.US,D,20141209,000000,31.6317,31.8753,31.493,31.797,1139238.8119603,0
+MKC.US,D,20141210,000000,31.812,31.9209,31.4237,31.4722,1058827.0266665,0
+MKC.US,D,20141211,000000,31.5326,31.9883,31.5326,31.8158,1209342.0412248,0
+MKC.US,D,20141212,000000,31.598,31.8921,31.4415,31.4672,1154174.6071947,0
+MKC.US,D,20141215,000000,31.4762,31.7149,31.0651,31.1919,1299916.9925315,0
+MKC.US,D,20141216,000000,31.188,31.8436,31.0453,31.2058,1531691.9008131,0
+MKC.US,D,20141217,000000,31.2909,31.702,31.1602,31.6841,1173636.6763449,0
+MKC.US,D,20141218,000000,31.9109,32.2497,31.8436,32.2497,1541222.0144626,0
+MKC.US,D,20141219,000000,32.422,33.2381,32.214,33.1212,5384715.1329035,0
+MKC.US,D,20141222,000000,33.1034,33.2956,32.9251,33.2431,1473500.5563709,0
+MKC.US,D,20141223,000000,33.3867,33.462,33.2213,33.3352,745771.02195084,0
+MKC.US,D,20141224,000000,33.3392,33.3521,33.1649,33.2709,394820.72488501,0
+MKC.US,D,20141226,000000,33.2669,33.4342,33.1847,33.2381,565224.89176682,0
+MKC.US,D,20141229,000000,33.1886,33.2569,32.9955,33.1391,667615.81087108,0
+MKC.US,D,20141230,000000,33.1114,33.3362,32.9985,33.1034,874600.71169035,0
+MKC.US,D,20141231,000000,33.1252,33.1768,32.4131,32.426,1237102.4474959,0
+MKC.US,D,20150102,000000,32.525,32.7251,31.9912,32.2755,1069573.7720511,0
+MKC.US,D,20150105,000000,32.1645,32.2665,31.6851,31.7277,1552245.4047396,0
+MKC.US,D,20150106,000000,31.8446,31.9505,31.4464,31.5861,2592271.6849004,0
+MKC.US,D,20150107,000000,31.7634,32.5657,31.6584,32.426,2511418.6812926,0
+MKC.US,D,20150108,000000,32.5498,33.0113,32.5072,32.9599,922807.59868154,0
+MKC.US,D,20150109,000000,32.9817,33.048,32.5528,32.5696,872794.44266619,0
+MKC.US,D,20150112,000000,32.2795,32.6657,32.0615,32.1467,973829.39793621,0
+MKC.US,D,20150113,000000,32.323,32.528,31.9179,32.2309,1621889.2419382,0
+MKC.US,D,20150114,000000,32.0655,32.2625,31.8773,32.2358,1594622.5559313,0
+MKC.US,D,20150115,000000,32.4042,32.5577,32.1784,32.2625,1663887.7732952,0
+MKC.US,D,20150116,000000,32.2993,32.5498,32.1308,32.4528,1711088.0363529,0
+MKC.US,D,20150120,000000,32.5409,33.0341,32.422,33.0252,1777289.9668418,0
+MKC.US,D,20150121,000000,32.8975,33.0034,32.5528,32.7251,2139496.8840028,0
+MKC.US,D,20150122,000000,32.9093,32.9648,32.533,32.8112,1824997.0756514,0
+MKC.US,D,20150123,000000,32.729,32.7469,32.3319,32.3745,1615043.7953291,0
+MKC.US,D,20150126,000000,32.323,32.5795,32.1645,32.4359,1484985.3580197,0
+MKC.US,D,20150127,000000,32.121,32.2358,31.7733,31.8258,3386004.2481896,0
+MKC.US,D,20150128,000000,30.9146,32.4448,30.869,31.3643,3956620.6864009,0
+MKC.US,D,20150129,000000,31.3643,31.7119,30.8611,31.6851,2453975.4896436,0
+MKC.US,D,20150130,000000,31.4356,31.5138,31.0671,31.1572,2529664.1187077,0
+MKC.US,D,20150202,000000,31.174,31.7168,30.8582,31.6941,1989272.6494775,0
+MKC.US,D,20150203,000000,31.8496,32.0476,31.7545,32.0437,1271006.5916161,0
+MKC.US,D,20150204,000000,31.9912,32.3656,31.9327,32.1606,1574651.6217235,0
+MKC.US,D,20150205,000000,32.2081,32.2993,32.0437,32.2625,1070272.4518524,0
+MKC.US,D,20150206,000000,32.2537,32.6281,32.0952,32.4448,1863734.4281666,0
+MKC.US,D,20150209,000000,32.3507,32.432,32.0615,32.1962,1173353.9735349,0
+MKC.US,D,20150210,000000,32.2577,32.5885,32.1606,32.432,667805.6256148,0
+MKC.US,D,20150211,000000,32.4488,32.5885,32.0338,32.2823,960064.80005678,0
+MKC.US,D,20150212,000000,32.1744,32.4448,32.121,32.432,1055215.498271,0
+MKC.US,D,20150213,000000,32.2398,32.6281,32.1784,32.5735,1044972.5696796,0
+MKC.US,D,20150217,000000,32.5657,32.7013,32.2823,32.5449,1311320.0122961,0
+MKC.US,D,20150218,000000,32.418,33.156,32.3398,33.0688,1313675.5324935,0
+MKC.US,D,20150219,000000,33.0074,33.0569,32.7716,32.8598,852538.78634279,0
+MKC.US,D,20150220,000000,32.8291,33.1203,32.5835,33.0994,1212097.3839676,0
+MKC.US,D,20150223,000000,33.0994,33.1649,32.7846,32.8975,719053.58711733,0
+MKC.US,D,20150224,000000,32.838,32.9905,32.5835,32.9093,1098587.1575615,0
+MKC.US,D,20150225,000000,32.8539,33.0816,32.7677,32.9331,787767.53400209,0
+MKC.US,D,20150226,000000,32.9371,33.0203,32.7469,32.8975,725967.69012314,0
+MKC.US,D,20150227,000000,32.9371,33.0292,32.8291,32.8975,793434.71568603,0
+MKC.US,D,20150302,000000,32.9905,32.9955,32.6835,32.9053,1180478.0843424,0
+MKC.US,D,20150303,000000,32.838,32.9193,32.6191,32.842,667681.43830907,0
+MKC.US,D,20150304,000000,32.7251,32.8112,32.3884,32.6617,901395.88979657,0
+MKC.US,D,20150305,000000,32.7974,32.7974,32.3467,32.6141,977462.12904236,0
+MKC.US,D,20150306,000000,32.4092,32.4676,31.9457,32.0576,1034747.8148402,0
+MKC.US,D,20150309,000000,32.0734,32.2913,32.0011,32.222,627363.97901755,0
+MKC.US,D,20150310,000000,32.222,32.222,31.6415,31.6495,1106465.4790794,0
+MKC.US,D,20150311,000000,31.6455,31.6495,31.3237,31.5,1085620.1854669,0
+MKC.US,D,20150312,000000,31.186,31.8496,31.1394,31.8357,2122661.9316782,0
+MKC.US,D,20150313,000000,31.8416,31.9129,31.3068,31.4138,1430917.4359893,0
+MKC.US,D,20150316,000000,31.4752,31.7238,31.4138,31.6941,1372261.6512167,0
+MKC.US,D,20150317,000000,31.5227,31.6237,31.1652,31.4316,1528752.8012439,0
+MKC.US,D,20150318,000000,31.4078,31.8218,30.9909,31.6377,2412967.4277738,0
+MKC.US,D,20150319,000000,31.6099,31.7119,31.3672,31.598,1100280.3454617,0
+MKC.US,D,20150320,000000,31.6495,31.9129,31.6377,31.808,2434964.7353363,0
+MKC.US,D,20150323,000000,31.8446,32.1348,31.808,31.9457,2514697.0242336,0
+MKC.US,D,20150324,000000,32.9648,33.9473,32.734,32.7846,6368670.3396957,0
+MKC.US,D,20150325,000000,33.1064,33.8156,32.9727,33.1649,4218741.7220105,0
+MKC.US,D,20150326,000000,33.2431,33.7046,33.1352,33.5413,2719315.2986736,0
+MKC.US,D,20150327,000000,33.6007,33.776,33.46,33.7482,1939128.2385861,0
+MKC.US,D,20150330,000000,33.8057,34.09,33.6185,34.0504,2106386.3270559,0
+MKC.US,D,20150331,000000,33.9711,34.1474,33.6541,33.6541,2288188.4654378,0
+MKC.US,D,20150401,000000,33.5887,33.6541,33.2144,33.463,2202594.1318483,0
+MKC.US,D,20150402,000000,33.4947,33.9245,33.4947,33.7186,1951638.8475735,0
+MKC.US,D,20150406,000000,33.673,34.4168,33.673,34.3385,3483398.3951303,0
+MKC.US,D,20150407,000000,34.3167,34.5257,34.1543,34.1672,1203298.259012,0
+MKC.US,D,20150408,000000,34.2682,34.294,33.977,34.1741,1088188.7424247,0
+MKC.US,D,20150409,000000,34.1504,34.2801,33.9245,34.1672,1421034.9534804,0
+MKC.US,D,20150410,000000,34.188,34.3643,34.0434,34.1108,974445.28620045,0
+MKC.US,D,20150413,000000,34.1375,34.3029,33.9869,34.0166,1228603.1894493,0
+MKC.US,D,20150414,000000,33.977,34.2633,33.8166,34.1286,1448114.8537022,0
+MKC.US,D,20150415,000000,34.2217,34.5207,33.982,34.0256,1359366.3644774,0
+MKC.US,D,20150416,000000,34.0077,34.089,33.8513,33.9909,1567346.7830484,0
+MKC.US,D,20150417,000000,33.7819,33.9147,33.3501,33.5491,1294022.6389468,0
+MKC.US,D,20150420,000000,33.6235,33.977,33.5927,33.6373,1261685.4761153,0
+MKC.US,D,20150421,000000,33.6423,33.768,33.4076,33.4332,1056655.2632953,0
+MKC.US,D,20150422,000000,33.5491,33.763,33.3808,33.7324,1349718.1214395,0
+MKC.US,D,20150423,000000,33.5839,33.763,33.4332,33.4382,1157488.2879869,0
+MKC.US,D,20150424,000000,33.5085,33.5224,33.2361,33.2729,851854.24168187,0
+MKC.US,D,20150427,000000,33.3203,33.3461,33.049,33.2243,1217890.7722631,0
+MKC.US,D,20150428,000000,33.1827,33.3699,33.0351,33.3303,971350.70008585,0
+MKC.US,D,20150429,000000,33.3253,33.4332,33.0796,33.1034,1093890.252307,0
+MKC.US,D,20150430,000000,33.1222,33.36,32.9529,33.0351,2008843.76114,0
+MKC.US,D,20150501,000000,33.1658,33.5085,33.1372,33.4124,908351.38857096,0
+MKC.US,D,20150504,000000,33.3372,33.673,33.3025,33.5749,839280.02456236,0
+MKC.US,D,20150505,000000,33.4749,33.6631,33.1579,33.2649,1049896.6468349,0
+MKC.US,D,20150506,000000,33.3699,33.463,32.9866,33.2451,993445.94397885,0
+MKC.US,D,20150507,000000,33.2095,33.6819,33.1004,33.6007,1252538.0209119,0
+MKC.US,D,20150508,000000,33.8423,34.0394,33.6769,33.8166,972173.567193,0
+MKC.US,D,20150511,000000,33.7186,33.9443,33.6769,33.7404,1097763.2808014,0
+MKC.US,D,20150512,000000,33.5839,34.0354,33.4848,33.9869,1570162.7049648,0
+MKC.US,D,20150513,000000,34.0137,34.1959,33.8205,33.8701,1014647.6450622,0
+MKC.US,D,20150514,000000,34.075,34.6535,34.0612,34.6367,1404578.6209904,0
+MKC.US,D,20150515,000000,34.6535,34.812,34.6149,34.803,1040389.7552019,0
+MKC.US,D,20150518,000000,34.708,34.7585,34.5168,34.6594,769805.80904977,0
+MKC.US,D,20150519,000000,34.6406,34.9912,34.5663,34.9269,1083944.1616658,0
+MKC.US,D,20150520,000000,34.9219,34.9219,34.697,34.7496,833211.00102732,0
+MKC.US,D,20150521,000000,34.7902,34.8595,34.6495,34.8239,986302.64976651,0
+MKC.US,D,20150522,000000,34.7803,34.7842,34.5445,34.5623,725079.195578,0
+MKC.US,D,20150526,000000,34.5663,34.6495,34.2217,34.3772,731173.46043534,0
+MKC.US,D,20150527,000000,34.396,34.6446,34.3029,34.5841,1238629.0426689,0
+MKC.US,D,20150528,000000,34.6149,34.6634,34.387,34.601,693494.22415116,0
+MKC.US,D,20150529,000000,34.4336,34.6149,34.4168,34.4386,1017075.860268,0
+MKC.US,D,20150601,000000,34.5207,34.6149,34.2217,34.3564,739303.18552338,0
+MKC.US,D,20150602,000000,34.2851,34.3167,34.0048,34.2217,861683.21258749,0
+MKC.US,D,20150603,000000,34.3167,34.3682,34.0077,34.2177,1022089.7965306,0
+MKC.US,D,20150604,000000,34.2137,34.2355,33.8393,33.875,1033489.7873366,0
+MKC.US,D,20150605,000000,33.8423,33.982,33.4124,33.6591,1743983.5372337,0
+MKC.US,D,20150608,000000,33.467,33.763,33.4124,33.6512,929551.07034858,0
+MKC.US,D,20150609,000000,33.7126,33.7898,33.5699,33.5749,739042.69507718,0
+MKC.US,D,20150610,000000,33.6333,33.8909,33.6333,33.8294,675453.74627326,0
+MKC.US,D,20150611,000000,33.8423,33.9443,33.7858,33.8423,714754.48510231,0
+MKC.US,D,20150612,000000,33.7364,33.875,33.6423,33.768,577605.25553104,0
+MKC.US,D,20150615,000000,33.5927,33.9147,33.4422,33.6997,1228376.0175486,0
+MKC.US,D,20150616,000000,33.7819,34.3207,33.7442,34.3068,888288.57594997,0
+MKC.US,D,20150617,000000,34.3435,34.4683,34.1622,34.3385,702970.82619739,0
+MKC.US,D,20150618,000000,34.4435,34.8912,34.3346,34.705,1104828.8317411,0
+MKC.US,D,20150619,000000,34.6594,34.9091,34.6495,34.7644,1122384.6762307,0
+MKC.US,D,20150622,000000,34.8733,35.3784,34.8467,35.1893,1036220.8984099,0
+MKC.US,D,20150623,000000,35.2111,35.2903,35.1002,35.2111,1589220.912958,0
+MKC.US,D,20150624,000000,35.5905,36.0876,35.5905,35.7202,3145590.7497624,0
+MKC.US,D,20150625,000000,36.1451,36.1451,35.6836,35.7757,1326163.9291172,0
+MKC.US,D,20150626,000000,35.8817,35.9371,35.64,35.738,1520596.8251807,0
+MKC.US,D,20150629,000000,35.5181,35.6142,35.1547,35.1675,1563907.9052976,0
+MKC.US,D,20150630,000000,35.3151,35.6934,35.2725,35.5122,2694998.8184178,0
+MKC.US,D,20150701,000000,34.3207,34.9487,34.1573,34.9091,4869058.1402266,0
+MKC.US,D,20150702,000000,34.913,35.2765,34.7545,35.0804,2837869.7509291,0
+MKC.US,D,20150706,000000,34.9744,35.1447,34.6535,34.8298,2249546.0202944,0
+MKC.US,D,20150707,000000,34.8239,35.3646,34.5525,35.3508,1756061.0051303,0
+MKC.US,D,20150708,000000,35.1765,35.333,34.8823,34.9338,2169546.1733807,0
+MKC.US,D,20150709,000000,35.3092,35.3766,34.9794,35.0041,2239382.8542816,0
+MKC.US,D,20150710,000000,35.0259,35.4736,35.0259,35.2745,1542667.8374042,0
+MKC.US,D,20150713,000000,35.5161,35.5557,35.3983,35.5389,855022.53245761,0
+MKC.US,D,20150714,000000,35.5469,35.7103,35.5023,35.5895,906544.10989391,0
+MKC.US,D,20150715,000000,35.6132,35.6132,35.2567,35.2864,803569.61141798,0
+MKC.US,D,20150716,000000,35.4983,35.6172,35.3766,35.5389,1053013.4453131,0
+MKC.US,D,20150717,000000,35.3983,35.5349,35.1279,35.2785,1015590.6608636,0
+MKC.US,D,20150720,000000,35.2785,35.3804,35.1408,35.2785,914897.97792402,0
+MKC.US,D,20150721,000000,35.326,35.4775,35.2389,35.3528,1771962.0285296,0
+MKC.US,D,20150722,000000,35.3388,35.5736,35.2745,35.4775,1365315.2393183,0
+MKC.US,D,20150723,000000,35.4775,35.5687,35.2745,35.3161,1024892.5929595,0
+MKC.US,D,20150724,000000,35.2339,35.4052,35.0616,35.2259,1365762.5155495,0
+MKC.US,D,20150727,000000,35.1368,35.2824,35.0398,35.1943,1805757.1301375,0
+MKC.US,D,20150728,000000,35.3032,35.7885,35.1606,35.7717,1790780.9487874,0
+MKC.US,D,20150729,000000,35.741,35.9232,35.6974,35.8905,1381142.5580564,0
+MKC.US,D,20150730,000000,35.7509,36.1827,35.644,36.1609,1407044.1933531,0
+MKC.US,D,20150731,000000,36.2748,36.2788,36.0401,36.1609,2529007.8443277,0
+MKC.US,D,20150803,000000,36.0728,36.2936,36.0728,36.1739,1922294.2959145,0
+MKC.US,D,20150804,000000,36.1025,36.566,36.05,36.4264,1413165.7188385,0
+MKC.US,D,20150805,000000,36.566,36.8711,36.4987,36.8355,1149407.0262377,0
+MKC.US,D,20150806,000000,36.9008,36.9008,36.5868,36.7859,1064471.9959867,0
+MKC.US,D,20150807,000000,36.6374,36.8661,36.6007,36.8513,1296140.8907146,0
+MKC.US,D,20150810,000000,37.0375,37.4604,36.9622,37.3336,1871974.2054199,0
+MKC.US,D,20150811,000000,37.0821,37.3822,36.9582,37.3068,2147932.5339172,0
+MKC.US,D,20150812,000000,37.0939,37.3594,36.6056,37.3336,2149121.9050242,0
+MKC.US,D,20150813,000000,37.3336,37.4753,37.1969,37.2623,1176844.3435834,0
+MKC.US,D,20150814,000000,37.2851,37.5802,37.1969,37.5664,922150.31464873,0
+MKC.US,D,20150817,000000,37.4663,37.5802,37.2712,37.4793,1230595.2346056,0
+MKC.US,D,20150818,000000,37.4753,37.611,37.298,37.3683,1155746.6367479,0
+MKC.US,D,20150819,000000,37.2484,37.2484,36.7473,36.8215,1762891.3069461,0
+MKC.US,D,20150820,000000,36.6472,36.7602,36.1233,36.1521,1488694.8227457,0
+MKC.US,D,20150821,000000,35.9926,36.0401,35.2339,35.2477,1894431.9147012,0
+MKC.US,D,20150824,000000,33.8651,34.8288,33.3699,34.092,3027360.3960852,0
+MKC.US,D,20150825,000000,34.6674,34.7168,33.5204,33.5204,2154567.9727248,0
+MKC.US,D,20150826,000000,34.0127,34.5099,33.5581,34.4356,2049109.7281341,0
+MKC.US,D,20150827,000000,34.6396,34.8951,34.3574,34.8635,1727281.8590909,0
+MKC.US,D,20150828,000000,34.8635,35.2477,34.7446,35.2389,2598633.5077742,0
+MKC.US,D,20150831,000000,34.9794,35.119,34.7624,34.9566,2362991.6289154,0
+MKC.US,D,20150901,000000,34.6039,34.8239,34.075,34.2197,2250955.495732,0
+MKC.US,D,20150902,000000,34.5327,34.913,34.4108,34.913,1692584.1277974,0
+MKC.US,D,20150903,000000,35.019,35.5776,34.9219,35.3092,1743611.9849694,0
+MKC.US,D,20150904,000000,34.9308,34.9873,34.4891,34.7298,1504346.4618807,0
+MKC.US,D,20150908,000000,35.1863,35.6716,34.8873,35.6677,1978126.0815476,0
+MKC.US,D,20150909,000000,35.8767,36.046,35.1279,35.222,2139598.858945,0
+MKC.US,D,20150910,000000,35.2389,35.6172,35.1507,35.2993,1248518.592748,0
+MKC.US,D,20150911,000000,35.2477,35.6677,35.0675,35.6489,1358059.8736349,0
+MKC.US,D,20150914,000000,35.6716,35.9133,35.424,35.7608,1854513.2683021,0
+MKC.US,D,20150915,000000,35.7985,36.1471,35.4647,36.0768,1356493.9019991,0
+MKC.US,D,20150916,000000,36.1739,36.7334,35.946,36.6839,2273178.9655423,0
+MKC.US,D,20150917,000000,36.6195,37.1117,36.5215,36.6898,1984031.5413141,0
+MKC.US,D,20150918,000000,36.354,36.7423,36.2045,36.4383,6885081.543083,0
+MKC.US,D,20150921,000000,36.4809,36.8176,36.2936,36.676,1974942.6459785,0
+MKC.US,D,20150922,000000,36.2887,36.5868,36.0401,36.362,1909393.9609108,0
+MKC.US,D,20150923,000000,36.3748,36.4689,36.2135,36.3976,1509887.436953,0
+MKC.US,D,20150924,000000,36.2699,36.7066,36.05,36.663,1489690.3404974,0
+MKC.US,D,20150925,000000,36.8037,37.2286,36.6235,36.7859,1586446.3868102,0
+MKC.US,D,20150928,000000,36.6938,36.8661,35.9183,35.9371,1734273.7053695,0
+MKC.US,D,20150929,000000,36.0401,36.1293,35.4548,35.7985,2438971.0380125,0
+MKC.US,D,20150930,000000,36.0817,36.3095,35.1111,36.2362,2937009.5877205,0
+MKC.US,D,20151001,000000,35.2646,35.6836,34.2355,34.6922,5524762.0662753,0
+MKC.US,D,20151002,000000,34.2692,35.1061,34.2692,35.1061,2841303.5804156,0
+MKC.US,D,20151005,000000,35.2567,36.0817,35.2567,36.0094,2849689.7573382,0
+MKC.US,D,20151006,000000,35.9698,36.0629,35.6043,35.9084,2392697.6363099,0
+MKC.US,D,20151007,000000,36.0054,36.2887,35.8539,36.0768,1810629.7149954,0
+MKC.US,D,20151008,000000,36.0678,36.8968,36.0332,36.667,1597637.3794674,0
+MKC.US,D,20151009,000000,36.6878,37.0434,36.6878,36.7849,1487059.1850603,0
+MKC.US,D,20151012,000000,36.7899,37.1088,36.7136,36.9325,1123967.8119657,0
+MKC.US,D,20151013,000000,36.8384,36.98,36.5195,36.5809,1330653.8555289,0
+MKC.US,D,20151014,000000,36.5938,36.7136,36.1649,36.2283,1212934.3862152,0
+MKC.US,D,20151015,000000,36.4829,36.572,36.1104,36.2481,1617053.0045846,0
+MKC.US,D,20151016,000000,36.3758,36.8157,36.3332,36.6314,1513458.5792328,0
+MKC.US,D,20151019,000000,36.5551,36.7542,36.4571,36.6076,1480616.5899551,0
+MKC.US,D,20151020,000000,36.5195,36.7503,36.355,36.4877,1417862.624093,0
+MKC.US,D,20151021,000000,36.568,36.9394,36.4442,36.7453,1690173.0766908,0
+MKC.US,D,20151022,000000,36.9325,38.0438,36.7057,37.9071,1872528.5048577,0
+MKC.US,D,20151023,000000,38.018,38.1012,37.5565,37.7387,829632.79117735,0
+MKC.US,D,20151026,000000,37.8011,37.8526,37.6268,37.7615,1409197.7829722,0
+MKC.US,D,20151027,000000,37.5485,37.7159,37.3266,37.3841,1100450.9768004,0
+MKC.US,D,20151028,000000,37.4287,37.5614,36.9543,37.3514,1411002.0326906,0
+MKC.US,D,20151029,000000,37.2445,37.5614,37.083,37.502,1169291.1302967,0
+MKC.US,D,20151030,000000,37.4465,37.7526,37.2108,37.2108,2019677.3366734,0
+MKC.US,D,20151102,000000,37.3752,37.5159,36.7275,37.4633,1733194.3864277,0
+MKC.US,D,20151103,000000,37.3356,37.6674,37.0434,37.6496,1535367.0373408,0
+MKC.US,D,20151104,000000,37.6882,37.812,37.5069,37.6862,1198963.8191458,0
+MKC.US,D,20151105,000000,37.7526,38.1983,37.6862,38.0438,1515264.848257,0
+MKC.US,D,20151106,000000,37.8615,37.919,36.9107,37.2812,1669181.383409,0
+MKC.US,D,20151109,000000,37.2267,37.2356,36.7453,37.0196,1124105.124759,0
+MKC.US,D,20151110,000000,36.975,37.2356,36.7899,37.1257,967299.97268233,0
+MKC.US,D,20151111,000000,37.2633,37.5525,37.0524,37.3228,776593.70544406,0
+MKC.US,D,20151112,000000,37.1721,37.3614,36.4571,36.4877,1264977.9541968,0
+MKC.US,D,20151113,000000,36.4403,36.7106,36.1609,36.2333,1070665.2068276,0
+MKC.US,D,20151116,000000,36.2333,36.9246,36.058,36.9107,715205.79994513,0
+MKC.US,D,20151117,000000,36.9454,37.0692,36.4877,36.6492,1143786.2885867,0
+MKC.US,D,20151118,000000,36.7978,37.6,36.6532,37.5248,1214427.6628428,0
+MKC.US,D,20151119,000000,37.6308,37.915,37.2861,37.5387,1096843.4870166,0
+MKC.US,D,20151120,000000,37.707,37.9249,37.2504,37.3,956692.55939682,0
+MKC.US,D,20151123,000000,37.3881,37.9021,37.3703,37.7248,781325.94854982,0
+MKC.US,D,20151124,000000,37.5822,37.9458,37.5664,37.7863,1544607.3806101,0
+MKC.US,D,20151125,000000,37.7665,38.1051,37.6188,37.9814,820828.61795732,0
+MKC.US,D,20151127,000000,38.0042,38.1269,37.7615,38.1181,562641.19001568,0
+MKC.US,D,20151130,000000,38.3191,38.3221,37.9864,38.0695,3997604.5166012,0
+MKC.US,D,20151201,000000,37.9516,38.6132,37.9516,38.4241,2382602.1170407,0
+MKC.US,D,20151202,000000,38.2359,38.4993,37.8348,37.8893,1462581.1603417,0
+MKC.US,D,20151203,000000,37.8705,38.1725,37.1979,37.4594,1455615.5650384,0
+MKC.US,D,20151204,000000,37.5862,38.33,37.5822,38.3102,999348.37478668,0
+MKC.US,D,20151207,000000,38.3002,38.7529,38.2072,38.7272,1616601.6897417,0
+MKC.US,D,20151208,000000,38.5321,38.5321,38.2359,38.3429,1461812.8144907,0
+MKC.US,D,20151209,000000,38.1983,38.7133,37.9814,38.1805,1111061.4190447,0
+MKC.US,D,20151210,000000,38.1329,38.1626,37.7159,37.7427,1472392.9671481,0
+MKC.US,D,20151211,000000,37.4594,37.6,36.9968,37.1543,1635107.6176029,0
+MKC.US,D,20151214,000000,37.2306,37.5069,37.0286,37.4811,1742723.4904244,0
+MKC.US,D,20151215,000000,37.6981,37.9318,37.2594,37.5485,1614569.2584696,0
+MKC.US,D,20151216,000000,37.7159,38.3617,37.6358,38.2924,1582296.7134233,0
+MKC.US,D,20151217,000000,38.2528,38.2528,37.5703,37.5703,2771224.5828205,0
+MKC.US,D,20151218,000000,37.4049,37.502,37.0791,37.0791,2134329.4805005,0
+MKC.US,D,20151221,000000,37.2544,37.5337,37.1949,37.4981,777718.45876597,0
+MKC.US,D,20151222,000000,37.7021,37.9774,37.2445,37.8982,1069728.2489436,0
+MKC.US,D,20151223,000000,38.0695,38.5489,38.013,38.4885,947435.0520282,0
+MKC.US,D,20151224,000000,38.4201,38.5538,38.227,38.4161,517419.84662673,0
+MKC.US,D,20151228,000000,38.2488,38.642,38.2032,38.632,1160108.3372421,0
+MKC.US,D,20151229,000000,38.7727,38.943,38.5846,38.8559,803575.66933533,0
+MKC.US,D,20151230,000000,38.8559,38.8658,38.4875,38.5608,779179.42650099,0
+MKC.US,D,20151231,000000,38.3706,38.4201,38.0497,38.0983,792429.1014054,0
+MKC.US,D,20160104,000000,37.605,37.812,37.2049,37.5287,1556645.4720439,0
+MKC.US,D,20160105,000000,37.5822,37.9636,37.403,37.5902,1671341.0309455,0
+MKC.US,D,20160106,000000,37.3732,37.7159,37.2376,37.5228,2875974.0510809,0
+MKC.US,D,20160107,000000,37.3148,37.5426,37.0068,37.2653,1778491.4537835,0
+MKC.US,D,20160108,000000,37.3901,37.5743,37.1663,37.2376,2278777.4908296,0
+MKC.US,D,20160111,000000,37.3376,37.599,36.9404,37.4495,1881899.0933503,0
+MKC.US,D,20160112,000000,37.6763,38.1607,37.5783,38.0765,1426398.2296437,0
+MKC.US,D,20160113,000000,38.1785,38.3835,37.7288,37.7961,1821457.2326113,0
+MKC.US,D,20160114,000000,37.8269,38.1289,37.5287,37.8615,1839728.9210016,0
+MKC.US,D,20160115,000000,37.399,37.4663,36.7997,37.2752,1626160.0736722,0
+MKC.US,D,20160119,000000,36.7364,36.8711,35.9797,36.1927,3741639.3346753,0
+MKC.US,D,20160120,000000,35.7697,36.0054,34.9328,35.7568,3039258.1457669,0
+MKC.US,D,20160121,000000,35.7568,35.9312,34.9774,35.5251,2811595.5537153,0
+MKC.US,D,20160122,000000,35.8242,36.4224,35.6944,36.3739,2539372.9409191,0
+MKC.US,D,20160125,000000,36.362,36.4501,35.8707,36.0411,1937367.4039422,0
+MKC.US,D,20160126,000000,36.0896,36.9196,36.0896,36.8563,1753753.9482717,0
+MKC.US,D,20160127,000000,36.8612,36.9582,36.4571,36.5977,2424747.0480671,0
+MKC.US,D,20160128,000000,36.8463,38.4727,36.7136,38.0329,3876777.3356853,0
+MKC.US,D,20160129,000000,38.3746,39.5462,38.3419,39.1719,4867760.73626,0
+MKC.US,D,20160201,000000,39.1125,39.5156,38.8688,39.262,2339141.6082958,0
+MKC.US,D,20160202,000000,39.2362,39.4888,38.8817,39.0481,2221762.3920068,0
+MKC.US,D,20160203,000000,39.0164,39.3581,38.2726,38.7321,1866259.57005,0
+MKC.US,D,20160204,000000,38.6955,38.9184,37.9724,38.2191,1877188.0529553,0
+MKC.US,D,20160205,000000,38.2597,38.5914,37.9378,38.2468,1769364.191638,0
+MKC.US,D,20160208,000000,38.0893,39.1768,37.8912,39.1283,2195768.878297,0
+MKC.US,D,20160209,000000,38.8123,39.5592,38.634,39.2927,2868367.326191,0
+MKC.US,D,20160210,000000,39.5374,40.6318,39.4225,40.298,2402578.099513,0
+MKC.US,D,20160211,000000,39.8394,40.4495,39.5274,40.2286,2378898.7102322,0
+MKC.US,D,20160212,000000,40.5822,40.6595,39.681,39.9296,2681786.5006704,0
+MKC.US,D,20160216,000000,40.1871,40.2634,39.7751,40.2456,1731817.2198827,0
+MKC.US,D,20160217,000000,40.4545,40.7595,39.9741,40.6377,2652087.5608462,0
+MKC.US,D,20160218,000000,40.3643,40.5396,39.7899,40.4902,1657208.9194133,0
+MKC.US,D,20160219,000000,40.4407,41.0131,40.1356,40.9755,2083575.2392623,0
+MKC.US,D,20160222,000000,41.0745,41.1844,40.6724,40.7595,1887789.4083234,0
+MKC.US,D,20160223,000000,40.7259,41.4221,40.7259,41.3529,2879368.5041045,0
+MKC.US,D,20160224,000000,41.1756,41.4152,40.5208,41.3657,1792579.1405885,0
+MKC.US,D,20160225,000000,41.3845,41.9332,41.3577,41.8996,1171150.9109242,0
+MKC.US,D,20160226,000000,41.8956,42.0491,41.3935,41.647,1290975.5065181,0
+MKC.US,D,20160229,000000,41.5806,42.0135,41.4152,41.5282,1623739.9356895,0
+MKC.US,D,20160301,000000,41.852,41.9154,41.4707,41.5806,1890062.1369837,0
+MKC.US,D,20160302,000000,41.5103,41.6797,41.025,41.642,1375617.7374303,0
+MKC.US,D,20160303,000000,41.5014,41.7549,41.2112,41.7461,1161300.7373078,0
+MKC.US,D,20160304,000000,41.7698,41.848,41.4875,41.8272,1556130.5490689,0
+MKC.US,D,20160307,000000,41.6183,41.8035,41.3577,41.538,1394710.2736219,0
+MKC.US,D,20160308,000000,41.3707,41.7876,41.1567,41.6797,1317642.458707,0
+MKC.US,D,20160309,000000,41.8302,42.0571,41.6163,41.7975,1039164.0365908,0
+MKC.US,D,20160310,000000,42.0175,42.0402,41.125,41.7015,1087922.1940611,0
+MKC.US,D,20160311,000000,42.0223,42.2314,41.6183,41.959,1346527.6183001,0
+MKC.US,D,20160314,000000,41.852,42.1056,41.4826,41.9937,940715.81203058,0
+MKC.US,D,20160315,000000,41.7738,41.8956,41.4895,41.7549,1733956.6743613,0
+MKC.US,D,20160316,000000,41.6797,42.267,41.4707,42.1908,1009950.7398077,0
+MKC.US,D,20160317,000000,42.2314,42.8306,42.1016,42.6325,1861807.0007954,0
+MKC.US,D,20160318,000000,42.6325,42.8356,42.0363,42.0491,3437864.0593448,0
+MKC.US,D,20160321,000000,41.9332,42.0957,41.7461,41.9194,1644401.4724756,0
+MKC.US,D,20160322,000000,41.8788,42.1036,41.4509,41.8658,1636801.8151561,0
+MKC.US,D,20160323,000000,41.9937,42.791,41.862,42.6771,2190703.4497368,0
+MKC.US,D,20160324,000000,42.5344,42.9543,42.3651,42.895,2314362.7070154,0
+MKC.US,D,20160328,000000,42.9573,43.5536,42.7682,43.3525,2667417.1207085,0
+MKC.US,D,20160329,000000,44.0389,44.7678,43.5338,44.3459,5045181.9907427,0
+MKC.US,D,20160330,000000,44.3211,44.6273,44.0211,44.4162,2514632.4064486,0
+MKC.US,D,20160331,000000,44.3945,44.5024,44.135,44.2993,2899410.1140148,0
+MKC.US,D,20160401,000000,44.1994,44.8837,44.0914,44.7678,2670453.1469553,0
+MKC.US,D,20160404,000000,44.755,44.9303,44.3211,44.8481,1740023.6785905,0
+MKC.US,D,20160405,000000,44.6451,44.8283,43.9953,44.1221,3183488.0710713,0
+MKC.US,D,20160406,000000,44.0082,44.3549,43.6169,44.3549,2019196.7418967,0
+MKC.US,D,20160407,000000,44.3073,44.6837,44.1052,44.4618,1997061.111888,0
+MKC.US,D,20160408,000000,44.5905,44.746,44.342,44.7362,1409521.8815506,0
+MKC.US,D,20160411,000000,44.9065,45.0155,44.0339,44.0666,1713969.5857072,0
+MKC.US,D,20160412,000000,44.0666,44.2568,43.7299,44.2291,1453280.2378987,0
+MKC.US,D,20160413,000000,44.0954,44.1706,43.201,43.2555,2889230.7935556,0
+MKC.US,D,20160414,000000,43.2693,43.3654,42.4007,42.4096,3643090.1448259,0
+MKC.US,D,20160415,000000,42.4463,42.6741,42.2492,42.5126,2484130.792575,0
+MKC.US,D,20160418,000000,42.5076,42.583,42.1848,42.5206,2750554.9688113,0
+MKC.US,D,20160419,000000,42.6513,42.8583,42.3859,42.481,1499356.7572873,0
+MKC.US,D,20160420,000000,42.5453,42.9286,41.6401,41.9174,1799746.6664703,0
+MKC.US,D,20160421,000000,41.8054,41.8154,40.7863,40.8714,3161283.7846659,0
+MKC.US,D,20160422,000000,40.8962,41.2152,40.6238,41.0369,2264446.4776776,0
+MKC.US,D,20160425,000000,40.9973,41.86,40.9873,41.7193,1988573.9696761,0
+MKC.US,D,20160426,000000,41.8768,42.0749,41.5152,41.6163,1314730.619766,0
+MKC.US,D,20160427,000000,41.7035,41.9075,41.1548,41.5905,1607741.9856126,0
+MKC.US,D,20160428,000000,41.4083,41.8936,41.3191,41.7579,1435706.219657,0
+MKC.US,D,20160429,000000,41.6301,41.9798,41.5103,41.9411,1774194.3710744,0
+MKC.US,D,20160502,000000,42.0402,42.3918,41.9451,42.1808,977468.18695972,0
+MKC.US,D,20160503,000000,42.061,42.3284,41.7143,41.86,1011692.3910468,0
+MKC.US,D,20160504,000000,41.8154,42.476,41.7292,42.3601,1504219.2456162,0
+MKC.US,D,20160505,000000,42.3323,42.8078,42.3245,42.3957,1033696.7661795,0
+MKC.US,D,20160506,000000,42.4057,42.7761,42.1511,42.7097,899554.28292119,0
+MKC.US,D,20160509,000000,42.7682,43.4189,42.7583,43.3753,1688104.2979148,0
+MKC.US,D,20160510,000000,43.5338,43.82,43.1664,43.82,1321372.1164908,0
+MKC.US,D,20160511,000000,43.8022,43.9835,43.4328,43.6071,1037247.7154014,0
+MKC.US,D,20160512,000000,43.612,44.2251,43.612,44.2073,1165292.9048437,0
+MKC.US,D,20160513,000000,44.1706,44.4925,43.7616,43.9795,1459002.9504918,0
+MKC.US,D,20160516,000000,43.9933,44.2192,43.6487,44.1796,957862.74709889,0
+MKC.US,D,20160517,000000,43.9557,44.1023,42.8384,43.097,1958337.8945133,0
+MKC.US,D,20160518,000000,42.9187,43.0623,42.1462,42.6018,1890357.9652811,0
+MKC.US,D,20160519,000000,42.4859,42.9999,42.3373,42.9633,1194416.3425193,0
+MKC.US,D,20160520,000000,43.0277,43.2783,42.4374,42.7365,1693648.3019458,0
+MKC.US,D,20160523,000000,42.7632,43.101,42.7187,42.8078,1154696.5977399,0
+MKC.US,D,20160524,000000,42.9058,43.2555,42.7464,43.2505,1412507.4251528,0
+MKC.US,D,20160525,000000,43.2138,43.3575,42.8969,43.2555,1502778.4709391,0
+MKC.US,D,20160526,000000,43.3011,43.7616,43.1524,43.612,1067504.9932749,0
+MKC.US,D,20160527,000000,43.612,43.815,43.5378,43.7299,784652.75482964,0
+MKC.US,D,20160531,000000,43.824,43.828,43.197,43.412,1553807.3377639,0
+MKC.US,D,20160601,000000,43.4288,43.7338,43.2317,43.4972,1296171.1803015,0
+MKC.US,D,20160602,000000,43.4189,43.5981,43.2228,43.4595,1189911.2713143,0
+MKC.US,D,20160603,000000,43.4159,44.0825,43.3892,44.0429,1526658.7811455,0
+MKC.US,D,20160606,000000,44.0013,44.0221,43.4328,43.612,1216503.5091892,0
+MKC.US,D,20160607,000000,43.72,43.9835,43.5684,43.7695,1235614.2191328,0
+MKC.US,D,20160608,000000,43.9211,44.233,43.7338,44.1796,1121646.6199665,0
+MKC.US,D,20160609,000000,44.1706,44.8233,43.9339,44.7678,740294.66466352,0
+MKC.US,D,20160610,000000,44.55,44.7916,44.4331,44.6361,935929.04766864,0
+MKC.US,D,20160613,000000,44.6549,44.8441,44.2152,44.2568,965450.2885838,0
+MKC.US,D,20160614,000000,44.2033,44.5104,43.8586,44.443,1144444.5822725,0
+MKC.US,D,20160615,000000,44.3994,44.7302,44.2112,44.5827,2068941.3302427,0
+MKC.US,D,20160616,000000,44.5539,45.1204,44.4618,44.9303,1977978.6722254,0
+MKC.US,D,20160617,000000,44.8481,44.9015,44.3073,44.75,1296616.4372268,0
+MKC.US,D,20160620,000000,44.9431,45.3116,44.7866,44.8045,1093751.9298607,0
+MKC.US,D,20160621,000000,44.9639,45.3552,44.7916,45.0918,1023165.0768609,0
+MKC.US,D,20160622,000000,45.0155,45.171,44.7678,44.7996,1178565.8017645,0
+MKC.US,D,20160623,000000,45.4008,45.795,45.1076,45.795,2224279.456667,0
+MKC.US,D,20160624,000000,44.7213,45.8326,44.7213,45.4246,2887925.3123659,0
+MKC.US,D,20160627,000000,45.3116,45.5909,45.0382,45.4612,2160442.1332517,0
+MKC.US,D,20160628,000000,45.683,45.7206,45.1532,45.6226,1921100.8861959,0
+MKC.US,D,20160629,000000,45.9445,46.2485,45.5057,45.9395,2568872.9791235,0
+MKC.US,D,20160630,000000,45.3324,47.9303,45.167,47.7094,5309351.6120706,0
+MKC.US,D,20160701,000000,47.8392,47.8967,47.2885,47.351,2729752.0806203,0
+MKC.US,D,20160705,000000,47.4341,48.2255,47.2598,47.8877,2278042.4635241,0
+MKC.US,D,20160706,000000,47.6213,48.0146,47.4837,47.7094,2824199.0507687,0
+MKC.US,D,20160707,000000,47.9115,48.2155,47.3728,47.5559,2120052.9886048,0
+MKC.US,D,20160708,000000,47.6857,48.061,47.2221,48.0324,1933821.5029848,0
+MKC.US,D,20160711,000000,47.9888,48.0422,47.5263,47.5698,1346420.5950936,0
+MKC.US,D,20160712,000000,47.4935,47.6174,46.9845,47.038,1751027.8854627,0
+MKC.US,D,20160713,000000,47.1221,47.4876,46.9765,47.2687,1446826.5366117,0
+MKC.US,D,20160714,000000,47.033,47.4302,47.0033,47.0816,1448822.6203796,0
+MKC.US,D,20160715,000000,47.1984,47.2935,47.0132,47.1538,1532387.5516558,0
+MKC.US,D,20160718,000000,47.2123,47.4004,46.9508,47.0954,659960.62264238,0
+MKC.US,D,20160719,000000,47.028,47.1489,46.8883,47.1489,1117694.8385464,0
+MKC.US,D,20160720,000000,47.3034,47.3034,46.6982,46.7121,1127521.7901462,0
+MKC.US,D,20160721,000000,46.7121,46.7121,46.4397,46.6141,1299420.2433085,0
+MKC.US,D,20160722,000000,46.6269,46.9508,46.5387,46.821,1127297.6472042,0
+MKC.US,D,20160725,000000,46.825,47.0132,46.5705,46.8647,1103984.7619232,0
+MKC.US,D,20160726,000000,46.931,47.0666,46.4348,46.4576,967362.57116165,0
+MKC.US,D,20160727,000000,46.4724,46.4724,45.483,45.6087,1432733.8015423,0
+MKC.US,D,20160728,000000,45.6731,45.8554,45.3592,45.781,835205.06548942,0
+MKC.US,D,20160729,000000,45.8048,46.0722,45.6365,45.9167,1551022.7150872,0
+MKC.US,D,20160801,000000,45.8732,45.9445,45.5057,45.8821,1165917.8799839,0
+MKC.US,D,20160802,000000,45.8455,45.9346,45.4483,45.5365,887103.24345452,0
+MKC.US,D,20160803,000000,45.5681,45.6037,44.9065,45.0194,1063190.7464665,0
+MKC.US,D,20160804,000000,45.1155,45.3077,45.0006,45.1848,810137.40348177,0
+MKC.US,D,20160805,000000,45.2789,45.4642,44.9065,45.0462,939538.55675827,0
+MKC.US,D,20160808,000000,45.1571,45.3017,44.9779,45.2255,1220199.8484275,0
+MKC.US,D,20160809,000000,45.1809,45.3592,44.9015,45.3017,905207.32946464,0
+MKC.US,D,20160810,000000,45.2977,45.5959,45.2521,45.582,852648.83850804,0
+MKC.US,D,20160811,000000,45.7078,45.7534,45.4284,45.6127,1106338.2628149,0
+MKC.US,D,20160812,000000,45.6365,45.8009,45.5859,45.7018,893687.18996459,0
+MKC.US,D,20160815,000000,45.6405,45.6405,45.2611,45.4384,881921.70481173,0
+MKC.US,D,20160816,000000,45.4869,45.5681,45.0422,45.064,809743.63885381,0
+MKC.US,D,20160817,000000,45.1472,45.4146,44.9828,45.4008,977351.06722422,0
+MKC.US,D,20160818,000000,45.4642,45.6642,45.374,45.5533,920424.81785595,0
+MKC.US,D,20160819,000000,45.5057,45.7404,45.3017,45.7375,1143142.1300415,0
+MKC.US,D,20160822,000000,45.7494,46.0812,45.6454,46.0396,1393666.2925314,0
+MKC.US,D,20160823,000000,46.1604,46.2109,45.7336,45.9891,1262545.7003794,0
+MKC.US,D,20160824,000000,45.8979,46.0485,45.4434,45.6365,880660.64834936,0
+MKC.US,D,20160825,000000,45.6265,46.0118,45.4968,45.6365,861383.3456785,0
+MKC.US,D,20160826,000000,45.5236,45.9891,45.4008,45.4869,799272.52870875,0
+MKC.US,D,20160829,000000,45.6087,45.9079,45.5236,45.892,787002.2171098,0
+MKC.US,D,20160830,000000,45.7622,45.8821,45.4057,45.5196,700186.2035207,0
+MKC.US,D,20160831,000000,45.5315,45.8276,45.4057,45.781,1410256.9088561,0
+MKC.US,D,20160901,000000,45.7336,45.7336,45.1254,45.4246,774903.5465025,0
+MKC.US,D,20160902,000000,45.5008,45.8148,45.474,45.7375,956702.65592574,0
+MKC.US,D,20160906,000000,45.7375,45.9019,45.478,45.791,769884.56197536,0
+MKC.US,D,20160907,000000,45.683,45.683,44.9204,45.167,1001644.3254635,0
+MKC.US,D,20160908,000000,44.9828,45.1006,44.6084,44.7213,1199686.7306165,0
+MKC.US,D,20160909,000000,44.4123,44.4123,43.1782,43.1881,1586284.8423474,0
+MKC.US,D,20160912,000000,43.1881,44.0815,43.1604,44.0231,1215264.6650904,0
+MKC.US,D,20160913,000000,43.7596,44.2102,43.6665,43.7121,1820990.7729751,0
+MKC.US,D,20160914,000000,43.8428,43.9002,43.3803,43.512,1057823.4316916,0
+MKC.US,D,20160915,000000,43.4288,44.0706,43.2832,44.027,1374961.4630504,0
+MKC.US,D,20160916,000000,42.9712,43.3436,42.7028,43.0455,3002591.5913337,0
+MKC.US,D,20160919,000000,42.9939,43.409,42.8781,43.2783,1363997.642294,0
+MKC.US,D,20160920,000000,43.4387,43.5704,43.1911,43.2099,1022600.6808941,0
+MKC.US,D,20160921,000000,43.2653,43.3713,42.888,43.3179,2033373.2781561,0
+MKC.US,D,20160922,000000,43.6329,43.8042,43.4159,43.6457,1216804.385751,0
+MKC.US,D,20160923,000000,43.613,43.6883,43.3387,43.4238,1087388.0876811,0
+MKC.US,D,20160926,000000,43.3179,43.4793,43.1534,43.403,1066038.9772754,0
+MKC.US,D,20160927,000000,43.6091,43.8874,43.3803,43.8042,1578962.8395733,0
+MKC.US,D,20160928,000000,43.7438,43.9497,43.6517,43.9002,1184707.5203078,0
+MKC.US,D,20160929,000000,43.7992,44.1468,43.6091,43.7319,1781945.4763278,0
+MKC.US,D,20160930,000000,44.9204,45.2739,44.3163,44.8659,4934499.8020877,0
+MKC.US,D,20161003,000000,44.0785,44.858,43.5258,43.5258,3097971.4807544,0
+MKC.US,D,20161004,000000,43.9963,43.9963,43.1832,43.3179,2308221.998125,0
+MKC.US,D,20161005,000000,43.3059,43.3892,42.9227,43.0316,4210933.0665422,0
+MKC.US,D,20161006,000000,42.8404,42.9939,42.5246,42.9543,1887315.8811169,0
+MKC.US,D,20161007,000000,43.0356,43.2773,42.7285,43.101,2439001.3275993,0
+MKC.US,D,20161010,000000,43.1881,43.6556,42.892,42.9939,1517387.1386364,0
+MKC.US,D,20161011,000000,42.8306,43.0534,42.3493,42.471,1326837.3675964,0
+MKC.US,D,20161012,000000,42.4037,42.7067,42.4037,42.583,1062212.392814,0
+MKC.US,D,20161013,000000,42.4492,42.8088,42.3918,42.6751,1259518.7610086,0
+MKC.US,D,20161014,000000,42.7246,42.9038,42.583,42.5968,870277.37800593,0
+MKC.US,D,20161017,000000,42.5919,42.6969,42.4354,42.5483,808300.84487085,0
+MKC.US,D,20161018,000000,42.8088,42.9663,42.6829,42.782,1311735.9892876,0
+MKC.US,D,20161019,000000,42.8494,42.9979,42.3749,42.4928,1250374.334764,0
+MKC.US,D,20161020,000000,42.5651,42.5651,42.1422,42.2422,1968809.0046583,0
+MKC.US,D,20161021,000000,42.2135,42.2947,41.8847,42.1908,1116262.1410923,0
+MKC.US,D,20161024,000000,42.2947,42.578,42.1244,42.3443,1274142.5734994,0
+MKC.US,D,20161025,000000,43.9399,43.9399,43.0881,43.2614,2689650.6870477,0
+MKC.US,D,20161026,000000,43.2148,43.2465,42.9543,43.0495,1106463.4597736,0
+MKC.US,D,20161027,000000,43.0217,43.1614,42.5602,42.6375,1134777.1558296,0
+MKC.US,D,20161028,000000,42.6453,43.2238,42.6433,43.0316,1154711.7425333,0
+MKC.US,D,20161031,000000,43.1198,43.3159,42.9365,43.2426,1917085.4966435,0
+MKC.US,D,20161101,000000,43.2515,43.4962,42.6651,42.7642,1498048.247139,0
+MKC.US,D,20161102,000000,42.7464,42.9593,42.6335,42.7602,1032476.0958328,0
+MKC.US,D,20161103,000000,42.7781,42.8494,42.6513,42.787,1246457.8911951,0
+MKC.US,D,20161104,000000,42.7424,42.8583,42.0996,42.1046,1155925.3453098,0
+MKC.US,D,20161107,000000,42.4443,42.5196,41.9114,42.5066,1685515.5478991,0
+MKC.US,D,20161108,000000,42.5066,43.3595,42.5066,43.197,1646617.6605741,0
+MKC.US,D,20161109,000000,42.1808,42.782,41.2855,42.6453,1751497.3740575,0
+MKC.US,D,20161110,000000,42.4849,42.583,41.2528,41.3043,1970305.3102446,0
+MKC.US,D,20161111,000000,41.3003,41.5668,40.8912,41.2825,1335374.9924529,0
+MKC.US,D,20161114,000000,41.226,41.6965,40.9458,41.4558,1250650.9796564,0
+MKC.US,D,20161115,000000,41.6639,41.9342,41.4063,41.5242,1364877.049963,0
+MKC.US,D,20161116,000000,41.4192,41.6965,41.3261,41.437,1064568.9226644,0
+MKC.US,D,20161117,000000,41.4885,41.4885,40.9636,41.226,1591109.9735193,0
+MKC.US,D,20161118,000000,41.1805,41.441,41.0656,41.1349,1285081.1529335,0
+MKC.US,D,20161121,000000,41.1003,41.6133,41.0913,41.441,1219699.0605929,0
+MKC.US,D,20161122,000000,41.6827,41.9441,41.5242,41.8748,1857426.1168961,0
+MKC.US,D,20161123,000000,41.5866,41.8798,41.025,41.0815,1084589.3298639,0
+MKC.US,D,20161125,000000,41.1716,41.6301,41.1716,41.6301,728195.99405624,0
+MKC.US,D,20161128,000000,41.5747,41.9065,41.4974,41.6678,1246611.3584347,0
+MKC.US,D,20161129,000000,41.6827,42.0857,41.5747,42.0075,1222545.272096,0
+MKC.US,D,20161130,000000,41.8382,41.952,41.1161,41.1349,2071780.4741756,0
+MKC.US,D,20161201,000000,40.9824,41.1656,39.982,40.0455,3067647.56579,0
+MKC.US,D,20161202,000000,40.1792,40.4585,40.0494,40.1663,1577806.7870116,0
+MKC.US,D,20161205,000000,40.1702,40.6476,40.1564,40.4089,2035060.408139,0
+MKC.US,D,20161206,000000,40.9873,41.2082,40.2614,40.7675,1867220.7596034,0
+MKC.US,D,20161207,000000,40.8695,41.4974,40.7219,41.4608,1715488.1036571,0
+MKC.US,D,20161208,000000,41.4796,41.5628,41.0963,41.235,1222271.6561623,0
+MKC.US,D,20161209,000000,41.1805,41.7203,41.1805,41.6915,1972346.8283926,0
+MKC.US,D,20161212,000000,41.644,42.1908,41.6401,42.1145,1056556.3173119,0
+MKC.US,D,20161213,000000,42.2284,42.4849,42.1323,42.264,1068271.3198202,0
+MKC.US,D,20161214,000000,42.3443,42.4898,41.4588,41.538,1481054.7793104,0
+MKC.US,D,20161215,000000,41.5747,42.0561,41.4192,41.6539,1686655.4460144,0
+MKC.US,D,20161216,000000,41.7688,42.1996,41.5747,41.6965,2554014.9271619,0
+MKC.US,D,20161219,000000,41.7203,42.0699,41.4341,41.7827,1097604.7652973,0
+MKC.US,D,20161220,000000,41.6965,41.9342,41.2855,41.8431,1044027.5345726,0
+MKC.US,D,20161221,000000,41.8798,42.3165,41.8798,42.0471,925401.39696162,0
+MKC.US,D,20161222,000000,42.0649,42.3037,41.8134,41.8847,1577538.2193423,0
+MKC.US,D,20161223,000000,41.8798,42.1244,41.7321,41.9709,761306.55100319,0
+MKC.US,D,20161227,000000,42.0303,42.2324,41.8876,41.9709,781608.65135964,0
+MKC.US,D,20161228,000000,42.0165,42.4423,41.952,42.0649,1124809.8624778,0
+MKC.US,D,20161229,000000,42.1204,42.5186,42.1204,42.4651,1278081.2294317,0
+MKC.US,D,20161230,000000,42.4057,42.483,42.1828,42.3106,1262203.4280489,0
+MKC.US,D,20170103,000000,42.5048,42.5226,42.1768,42.4284,1133522.1572847,0
+MKC.US,D,20170104,000000,42.5512,42.5948,42.2779,42.3057,1473205.7377263,0
+MKC.US,D,20170105,000000,42.27,42.3086,41.4489,41.4766,3076931.3241338,0
+MKC.US,D,20170106,000000,41.5044,41.648,41.2726,41.435,2823950.6761572,0
+MKC.US,D,20170109,000000,41.439,41.54,40.7843,40.8636,1844293.5617272,0
+MKC.US,D,20170110,000000,40.7289,40.8774,40.6863,40.7041,2061081.1824769,0
+MKC.US,D,20170111,000000,40.7139,41.0597,40.6417,40.9042,1104716.7602701,0
+MKC.US,D,20170112,000000,40.8061,41.1488,40.7299,41.1161,1561628.109067,0
+MKC.US,D,20170113,000000,41.0457,41.5678,41.0457,41.4202,2260107.9991998,0
+MKC.US,D,20170117,000000,41.4083,42.0165,41.2588,42.0165,1625891.5060029,0
+MKC.US,D,20170118,000000,42.0788,42.2106,42.0015,42.1868,1026370.7247936,0
+MKC.US,D,20170119,000000,42.1343,42.2106,42.0471,42.166,1720394.0070603,0
+MKC.US,D,20170120,000000,42.3591,42.5226,42.0857,42.3007,1293806.5732279,0
+MKC.US,D,20170123,000000,42.2967,42.3007,42.0709,42.2383,1018282.3954742,0
+MKC.US,D,20170124,000000,42.2611,42.8346,42.2571,42.6365,2697954.0724333,0
+MKC.US,D,20170125,000000,42.5374,43.6209,42.4651,43.4238,3063644.2920724,0
+MKC.US,D,20170126,000000,43.412,43.5833,43.2258,43.3377,2106337.863717,0
+MKC.US,D,20170127,000000,43.5437,43.5754,43.1624,43.4654,1978568.3095144,0
+MKC.US,D,20170130,000000,43.4466,43.4991,42.9939,43.2861,1815303.3982333,0
+MKC.US,D,20170131,000000,43.3129,43.4288,43.0544,43.3169,2713816.7290227,0
+MKC.US,D,20170201,000000,43.1891,43.3615,42.7275,42.8622,1991544.368485,0
+MKC.US,D,20170202,000000,42.9673,43.3297,42.889,43.102,1690748.5788394,0
+MKC.US,D,20170203,000000,43.3941,43.7299,43.193,43.4566,1288888.5539899,0
+MKC.US,D,20170206,000000,43.4199,43.4199,42.8346,42.8444,1647892.8521769,0
+MKC.US,D,20170207,000000,42.892,43.4387,42.892,43.3219,1630276.4285138,0
+MKC.US,D,20170208,000000,43.2713,43.8784,43.2713,43.7477,2078724.8667681,0
+MKC.US,D,20170209,000000,43.5833,44.2231,43.5833,43.9973,1525269.4987658,0
+MKC.US,D,20170210,000000,43.9597,44.3638,43.7061,44.0884,1409411.8293853,0
+MKC.US,D,20170213,000000,44.0884,44.2093,43.8646,44.1013,1588265.781322,0
+MKC.US,D,20170214,000000,44.0072,44.1013,43.6348,43.9052,1236981.2891489,0
+MKC.US,D,20170215,000000,43.825,44.0072,43.102,43.9933,2019425.9331032,0
+MKC.US,D,20170216,000000,43.8517,44.2013,43.4654,43.72,1960321.8624464,0
+MKC.US,D,20170217,000000,43.4604,44.3331,43.3703,44.2409,2841393.439523,0
+MKC.US,D,20170221,000000,44.3489,44.758,44.2172,44.6649,2327538.6772586,0
+MKC.US,D,20170222,000000,44.4856,44.5935,44.3103,44.4321,1477483.6370306,0
+MKC.US,D,20170223,000000,44.5044,45.067,44.3717,44.8412,2901145.7073364,0
+MKC.US,D,20170224,000000,44.8352,45.0898,44.6301,45.0313,1701144.9746705,0
+MKC.US,D,20170227,000000,44.9847,45.1809,44.135,44.2013,1951862.9905155,0
+MKC.US,D,20170228,000000,44.2409,44.8045,44.2409,44.6163,1784779.5719962,0
+MKC.US,D,20170301,000000,44.5817,45.0353,44.2093,44.9075,1523009.895593,0
+MKC.US,D,20170302,000000,44.862,45.1888,44.7203,45.0442,1246636.599757,0
+MKC.US,D,20170303,000000,45.0264,45.0898,44.8094,45.0759,1140105.0941418,0
+MKC.US,D,20170306,000000,44.8897,45.0898,44.7441,44.9897,1137432.5429361,0
+MKC.US,D,20170307,000000,44.9897,45.1888,44.854,44.8798,1206614.9687629,0
+MKC.US,D,20170308,000000,44.75,45.0214,44.6767,44.858,1313838.0866092,0
+MKC.US,D,20170309,000000,44.9619,45.3879,44.9145,45.3285,1451777.8743951,0
+MKC.US,D,20170310,000000,45.5493,45.6979,45.2928,45.478,1273482.2605078,0
+MKC.US,D,20170313,000000,45.3552,45.5097,45.2799,45.5057,1368149.3349867,0
+MKC.US,D,20170314,000000,45.4057,45.688,45.3968,45.6315,1089863.7565728,0
+MKC.US,D,20170315,000000,45.6979,46.2833,45.6087,46.1832,1636758.4000816,0
+MKC.US,D,20170316,000000,46.202,46.2833,45.892,46.0069,1252095.7929451,0
+MKC.US,D,20170317,000000,46.103,46.3644,45.9257,46.2447,1906160.042697,0
+MKC.US,D,20170320,000000,46.2347,46.3407,46.0762,46.2545,1249053.7087809,0
+MKC.US,D,20170321,000000,46.1693,46.4298,46.0208,46.093,1564768.1295617,0
+MKC.US,D,20170322,000000,46.0762,46.2645,45.683,45.9534,1308261.7736855,0
+MKC.US,D,20170323,000000,45.9119,46.1931,45.8197,45.8881,1112429.4987136,0
+MKC.US,D,20170324,000000,45.9831,46.103,45.7444,45.791,1162334.6218694,0
+MKC.US,D,20170327,000000,45.5999,46.0247,45.5533,45.9534,1921679.4173031,0
+MKC.US,D,20170328,000000,45.3324,45.7494,44.5381,44.6223,3369395.4581129,0
+MKC.US,D,20170329,000000,44.4321,44.7342,44.2747,44.449,3215164.9209113,0
+MKC.US,D,20170330,000000,44.3153,44.4172,44.0211,44.2132,1906121.6758871,0
+MKC.US,D,20170331,000000,44.14,44.3856,44.0884,44.2231,1907443.311523,0
+MKC.US,D,20170403,000000,44.5183,44.8441,44.2509,44.4945,2168263.9142076,0
+MKC.US,D,20170404,000000,44.5519,44.6391,44.128,44.6163,1896917.6801218,0
+MKC.US,D,20170405,000000,44.9759,45.7336,44.9075,45.6226,3080594.3448267,0
+MKC.US,D,20170406,000000,45.781,45.781,45.4146,45.582,1944129.0493613,0
+MKC.US,D,20170407,000000,45.6731,45.6731,45.3463,45.3592,1951021.9496564,0
+MKC.US,D,20170410,000000,45.3908,45.5959,45.2274,45.4434,1346218.6645151,0
+MKC.US,D,20170411,000000,45.2918,45.5196,45.0828,45.3968,1937961.0798428,0
+MKC.US,D,20170412,000000,45.4106,45.8048,45.2413,45.474,2798260.0583151,0
+MKC.US,D,20170413,000000,45.4284,45.6226,45.1412,45.1789,1023951.5964639,0
+MKC.US,D,20170417,000000,45.2819,45.6037,45.1136,45.5959,1515688.9024716,0
+MKC.US,D,20170418,000000,45.6187,46.1654,45.6187,45.8583,1365576.7394174,0
+MKC.US,D,20170419,000000,45.8494,45.9891,45.6037,45.781,1075064.2644789,0
+MKC.US,D,20170420,000000,45.7772,45.9079,45.6682,45.7444,1162295.2454067,0
+MKC.US,D,20170421,000000,45.7118,45.8098,45.6642,45.7286,1037407.2405583,0
+MKC.US,D,20170424,000000,45.8979,46.0544,45.7206,46.0396,1745443.4953159,0
+MKC.US,D,20170425,000000,46.0446,46.093,45.6315,45.8554,1247567.4997236,0
+MKC.US,D,20170426,000000,45.8781,45.9574,45.4146,45.4206,1326937.3232327,0
+MKC.US,D,20170427,000000,45.5097,45.7534,45.369,45.5533,726224.14195776,0
+MKC.US,D,20170428,000000,45.5434,45.5632,45.3285,45.5008,1450070.5513543,0
+MKC.US,D,20170501,000000,45.5583,45.6503,45.1789,45.1789,671370.70997718,0
+MKC.US,D,20170502,000000,45.2017,45.3829,45.0462,45.2551,1129664.2735836,0
+MKC.US,D,20170503,000000,45.2957,45.4384,45.1174,45.2591,900657.83353236,0
+MKC.US,D,20170504,000000,45.3463,46.4674,45.3463,45.6979,1610338.8128513,0
+MKC.US,D,20170505,000000,45.7722,46.0247,45.4642,45.6187,1084464.1329053,0
+MKC.US,D,20170508,000000,45.5999,45.8979,45.4522,45.7375,937537.42472592,0
+MKC.US,D,20170509,000000,45.7246,45.791,45.3552,45.4206,815165.47488495,0
+MKC.US,D,20170510,000000,45.4146,45.5394,45.3324,45.5315,882991.93687746,0
+MKC.US,D,20170511,000000,45.3592,45.5859,45.2719,45.5632,906586.51531539,0
+MKC.US,D,20170512,000000,45.5057,45.5681,45.2333,45.2719,840782.38806596,0
+MKC.US,D,20170515,000000,45.2631,45.7336,45.2373,45.688,1348258.1633574,0
+MKC.US,D,20170516,000000,45.7375,45.7622,45.2957,45.3156,906141.25838993,0
+MKC.US,D,20170517,000000,45.3285,45.9534,45.2879,45.7078,1305499.3633725,0
+MKC.US,D,20170518,000000,45.7336,45.7574,45.374,45.5959,1159876.117077,0
+MKC.US,D,20170519,000000,45.5959,46.0446,45.3968,45.998,1125424.7410891,0
+MKC.US,D,20170522,000000,46.0029,46.6329,45.8326,46.5755,820941.69908125,0
+MKC.US,D,20170523,000000,46.6229,46.9983,46.4536,46.6982,937612.13903994,0
+MKC.US,D,20170524,000000,46.7963,47.1588,46.6566,47.1439,763927.60991136,0
+MKC.US,D,20170525,000000,47.1885,47.5877,47.0568,47.444,835889.61015034,0
+MKC.US,D,20170526,000000,47.4876,47.7442,47.3698,47.5877,735057.59511165,0
+MKC.US,D,20170530,000000,47.5223,47.5223,47.0429,47.2459,672008.81060505,0
+MKC.US,D,20170531,000000,47.3182,47.6174,47.2747,47.4302,1030805.1202962,0
+MKC.US,D,20170601,000000,47.6114,48.0422,47.3906,48.0422,1120886.3513387,0
+MKC.US,D,20170602,000000,48.0898,48.2067,47.6174,48.0184,1016444.8272104,0
+MKC.US,D,20170605,000000,47.959,48.0848,47.6798,48.0146,720397.43511685,0
+MKC.US,D,20170606,000000,48.0146,48.1631,47.8293,47.959,736217.6862848,0
+MKC.US,D,20170607,000000,48.0848,48.371,47.9115,48.2403,970070.46021854,0
+MKC.US,D,20170608,000000,48.2701,48.2701,47.4252,47.6025,957691.10610722,0
+MKC.US,D,20170609,000000,47.4589,47.6996,47.3728,47.551,849256.40479023,0
+MKC.US,D,20170612,000000,47.5035,47.7778,47.2509,47.6174,835333.29140673,0
+MKC.US,D,20170613,000000,47.5975,47.9788,47.1984,47.8174,694681.57595239,0
+MKC.US,D,20170614,000000,47.9353,48.5019,47.7719,48.0146,954425.88865382,0
+MKC.US,D,20170615,000000,47.963,48.1967,47.7253,48.071,1015666.3848305,0
+MKC.US,D,20170616,000000,47.7392,47.7719,45.9257,46.3832,2866899.2908858,0
+MKC.US,D,20170619,000000,46.5487,46.6834,45.8979,46.5249,1300700.4831759,0
+MKC.US,D,20170620,000000,46.5249,46.5705,45.9891,46.0485,1267262.7986919,0
+MKC.US,D,20170621,000000,46.2485,46.3734,45.5097,45.5533,1363725.0360131,0
+MKC.US,D,20170622,000000,45.5533,45.6365,45.2274,45.4146,1405312.638643,0
+MKC.US,D,20170623,000000,45.5394,45.8455,45.4314,45.6503,1334220.959197,0
+MKC.US,D,20170626,000000,45.8455,46.0446,45.6731,45.7336,1088074.6516478,0
+MKC.US,D,20170627,000000,45.2957,45.6682,44.8719,44.8758,1406397.0058491,0
+MKC.US,D,20170628,000000,45.1324,45.4483,44.7035,45.069,2364615.1507661,0
+MKC.US,D,20170629,000000,44.6688,44.8372,43.3159,43.4328,3985271.6065229,0
+MKC.US,D,20170630,000000,43.8438,44.7402,43.6764,44.4123,2821073.1654144,0
+MKC.US,D,20170703,000000,44.5777,44.6361,44.2291,44.3182,1154324.0358227,0
+MKC.US,D,20170705,000000,44.3756,44.754,44.0686,44.0686,2198146.6108581,0
+MKC.US,D,20170706,000000,43.9091,44.0547,43.7239,43.82,1548346.12527,0
+MKC.US,D,20170707,000000,43.9507,44.2825,43.8032,43.824,1337046.9776423,0
+MKC.US,D,20170710,000000,43.9943,43.9943,43.4566,43.4664,1105189.2778236,0
+MKC.US,D,20170711,000000,43.4338,44.1132,43.2713,44.0547,2746833.3882506,0
+MKC.US,D,20170712,000000,44.3489,44.6926,44.2597,44.4866,2893242.1444963,0
+MKC.US,D,20170713,000000,44.5727,44.5727,44.126,44.3677,2232400.0948791,0
+MKC.US,D,20170714,000000,44.5004,44.7956,44.4766,44.7025,1611001.1451487,0
+MKC.US,D,20170717,000000,44.6757,44.6757,44.4143,44.5242,1327177.620621,0
+MKC.US,D,20170718,000000,44.5688,44.6629,44.4004,44.4588,2000256.6632918,0
+MKC.US,D,20170719,000000,41.4202,42.478,41.3083,42.1402,10694882.544511,0
+MKC.US,D,20170720,000000,42.2452,42.7216,42.2026,42.3275,4039504.1019748,0
+MKC.US,D,20170721,000000,42.2997,42.8761,42.2997,42.8722,3828507.8502148,0
+MKC.US,D,20170724,000000,42.8662,43.2287,42.7167,42.9999,2353152.5614809,0
+MKC.US,D,20170725,000000,43.1079,43.412,42.9465,43.3941,2284999.9816043,0
+MKC.US,D,20170726,000000,43.3941,43.7239,43.1881,43.3417,2438593.4278308,0
+MKC.US,D,20170727,000000,43.4387,43.5932,43.0811,43.5932,1633663.813967,0
+MKC.US,D,20170728,000000,44.1934,44.2122,43.2565,43.718,2211862.7453987,0
+MKC.US,D,20170731,000000,43.7328,43.8913,43.504,43.6169,2291857.544048,0
+MKC.US,D,20170801,000000,43.6169,43.8686,43.2753,43.5932,1355076.3493384,0
+MKC.US,D,20170802,000000,43.5585,43.9151,43.1692,43.7695,2092088.6324494,0
+MKC.US,D,20170803,000000,43.7794,44.0211,43.5001,43.5645,1241352.0765191,0
+MKC.US,D,20170804,000000,43.5427,43.6367,43.1,43.2565,1017580.6867141,0
+MKC.US,D,20170807,000000,43.2753,43.5991,43.2634,43.504,935753.3680654,0
+MKC.US,D,20170808,000000,42.9999,43.4199,42.5334,42.5701,3554841.4337827,0
+MKC.US,D,20170809,000000,42.8176,44.5955,42.8176,43.828,12511311.705719,0
+MKC.US,D,20170810,000000,43.6507,44.0033,43.3793,43.5734,3114116.8401537,0
+MKC.US,D,20170811,000000,43.7279,44.7262,43.5853,44.4093,4288017.0359033,0
+MKC.US,D,20170814,000000,44.5905,45.6405,44.5539,44.8669,2514168.975771,0
+MKC.US,D,20170815,000000,44.9175,44.9629,44.126,44.2825,2812169.0365581,0
+MKC.US,D,20170816,000000,44.2825,45.06,44.2469,44.8412,2241177.007471,0
+MKC.US,D,20170817,000000,44.6797,44.9749,44.1934,44.2271,1909127.4125473,0
+MKC.US,D,20170818,000000,44.1756,44.3013,43.7972,43.9795,1504301.0275005,0
+MKC.US,D,20170821,000000,44.1132,44.1666,43.8032,44.0448,2090720.5527804,0
+MKC.US,D,20170822,000000,44.1211,44.6203,43.9943,44.5341,1747918.1545547,0
+MKC.US,D,20170823,000000,44.441,44.5787,44.2825,44.4222,955214.42756264,0
+MKC.US,D,20170824,000000,44.3776,44.5202,43.3753,43.3793,2244224.1398996,0
+MKC.US,D,20170825,000000,43.5278,43.5932,43.2248,43.4387,1774135.8112066,0
+MKC.US,D,20170828,000000,43.5803,43.5803,43.2525,43.3209,1598905.5035,0
+MKC.US,D,20170829,000000,43.3159,43.7328,43.2525,43.6467,1495064.7228425,0
+MKC.US,D,20170830,000000,43.5684,43.8824,43.4426,43.7467,1251954.4415402,0
+MKC.US,D,20170831,000000,43.5318,43.7616,43.3852,43.5407,1761298.0746822,0
+MKC.US,D,20170901,000000,43.7656,44.0637,43.5734,44.0033,1704607.0744378,0
+MKC.US,D,20170905,000000,43.9379,44.337,43.7467,44.0637,1610577.0909339,0
+MKC.US,D,20170906,000000,44.2033,44.6529,43.9795,44.6431,1760922.4838063,0
+MKC.US,D,20170907,000000,44.7203,44.9411,43.8715,44.2271,2401962.2112488,0
+MKC.US,D,20170908,000000,44.0934,44.7025,43.9597,44.6708,2250369.8970545,0
+MKC.US,D,20170911,000000,44.7956,45.1373,44.6896,44.8719,2106798.2654359,0
+MKC.US,D,20170912,000000,44.8283,45.1977,44.4588,45.161,2517272.6487616,0
+MKC.US,D,20170913,000000,45.1234,45.4266,44.9541,45.0194,1382614.6319733,0
+MKC.US,D,20170914,000000,44.9541,45.1977,44.7104,45.07,1983246.0313639,0
+MKC.US,D,20170915,000000,45.064,45.481,45.0323,45.2829,5016124.1805051,0
+MKC.US,D,20170918,000000,45.5295,45.5583,45.0957,45.2779,1902102.2477233,0
+MKC.US,D,20170919,000000,45.3077,45.3116,44.854,45.1512,1747434.5308193,0
+MKC.US,D,20170920,000000,44.9223,45.0462,44.544,44.7243,1974092.5182432,0
+MKC.US,D,20170921,000000,44.7104,44.9323,44.2499,44.3291,1526845.5669305,0
+MKC.US,D,20170922,000000,44.445,44.6431,43.9458,43.9657,1509901.5720935,0
+MKC.US,D,20170925,000000,43.9845,44.2965,43.7566,44.2965,2418679.034185,0
+MKC.US,D,20170926,000000,44.3677,44.6926,44.1934,44.5242,2319496.7919722,0
+MKC.US,D,20170927,000000,44.5638,44.5638,43.6942,44.1428,2974734.2583848,0
+MKC.US,D,20170928,000000,45.3483,46.9845,45.3433,46.5199,5671384.8689342,0
+MKC.US,D,20170929,000000,46.8052,47.4004,46.7072,46.9765,6951493.4813735,0
+MKC.US,D,20171002,000000,46.9765,47.033,45.5216,45.6642,3529334.572767,0
+MKC.US,D,20171003,000000,45.6503,45.6642,44.748,44.8897,3867476.4132424,0
+MKC.US,D,20171004,000000,45.0928,45.8326,44.8134,45.6642,4946408.6579512,0
+MKC.US,D,20171005,000000,45.6454,45.8375,44.9541,44.9996,3743920.1405587,0
+MKC.US,D,20171006,000000,44.9719,45.1848,44.8392,45.1522,3391356.4181712,0
+MKC.US,D,20171009,000000,44.7698,44.8827,44.5222,44.5321,2670477.3786247,0
+MKC.US,D,20171010,000000,44.7055,44.9541,44.5569,44.8174,1999808.3774077,0
+MKC.US,D,20171011,000000,44.857,45.2937,44.857,45.2027,1509471.4599614,0
+MKC.US,D,20171012,000000,45.2671,45.6385,45.2027,45.5374,1408730.3136831,0
+MKC.US,D,20171013,000000,45.5889,45.6087,45.2443,45.3037,1570549.4020225,0
+MKC.US,D,20171016,000000,45.3225,45.7108,45.2987,45.5889,1131950.1277314,0
+MKC.US,D,20171017,000000,45.5473,45.7078,45.2353,45.6067,1455701.3855342,0
+MKC.US,D,20171018,000000,45.6622,45.7722,45.4284,45.5939,1424538.4490163,0
+MKC.US,D,20171019,000000,45.5325,45.8048,45.2531,45.7008,1978159.4000931,0
+MKC.US,D,20171020,000000,45.8583,45.8821,45.4334,45.6483,2062890.4804597,0
+MKC.US,D,20171023,000000,45.5979,45.6583,45.3136,45.6305,1814095.8533742,0
+MKC.US,D,20171024,000000,45.6067,45.7444,45.373,45.6028,1619856.8106662,0
+MKC.US,D,20171025,000000,45.4186,45.5077,45.0788,45.4701,1622755.5241197,0
+MKC.US,D,20171026,000000,45.7326,45.7326,45.3681,45.5473,1359935.8087086,0
+MKC.US,D,20171027,000000,45.4869,45.7276,45.2799,45.6959,1455065.3042121,0
+MKC.US,D,20171030,000000,45.7524,45.791,45.0502,45.06,1985651.0245532,0
+MKC.US,D,20171031,000000,45.377,46.0674,45.2255,45.7722,2141558.5952087,0
+MKC.US,D,20171101,000000,45.9633,46.1456,45.582,45.9207,2822882.4633973,0
+MKC.US,D,20171102,000000,45.8633,45.9395,44.9223,45.0928,1923579.5840462,0
+MKC.US,D,20171103,000000,45.0739,45.2294,44.4886,44.5658,2410761.3362043,0
+MKC.US,D,20171106,000000,44.5658,44.6084,43.197,43.2248,2936747.0779685,0
+MKC.US,D,20171107,000000,43.1514,43.8686,43.091,43.7734,3243803.7251987,0
+MKC.US,D,20171108,000000,43.8358,44.4113,43.8358,44.3469,1864129.2024474,0
+MKC.US,D,20171109,000000,44.3509,44.5371,43.8636,43.923,1802657.4957585,0
+MKC.US,D,20171110,000000,43.9091,44.6441,43.8854,44.5757,1825931.0045767,0
+MKC.US,D,20171113,000000,44.5985,44.9679,44.5619,44.5896,1700635.0999599,0
+MKC.US,D,20171114,000000,44.5222,45.3492,44.4024,45.3364,2688683.439577,0
+MKC.US,D,20171115,000000,45.2255,45.2799,44.3341,44.3737,1737665.1294344,0
+MKC.US,D,20171116,000000,44.6787,45.9703,44.6025,45.781,2957097.6416638,0
+MKC.US,D,20171117,000000,45.5563,46.2545,45.5563,45.682,5049933.4172534,0
+MKC.US,D,20171120,000000,45.7008,46.5755,45.7008,46.0247,2134760.6022855,0
+MKC.US,D,20171121,000000,46.0208,46.7121,45.9019,46.0158,1891328.2417106,0
+MKC.US,D,20171122,000000,45.9395,46.0544,45.3908,45.5325,1476275.0825187,0
+MKC.US,D,20171124,000000,45.6761,45.8732,45.5563,45.5889,465944.71322347,0
+MKC.US,D,20171127,000000,45.7326,46.107,45.5839,46.0446,1572411.2019557,0
+MKC.US,D,20171128,000000,46.107,46.4348,45.9534,46.3605,2057277.820032,0
+MKC.US,D,20171129,000000,46.4774,47.5411,46.2109,46.9607,2514509.2287957,0
+MKC.US,D,20171130,000000,47.1637,47.8016,46.7834,46.9904,3374420.5005574,0
+MKC.US,D,20171201,000000,47.0132,47.3648,46.3565,47.2984,2003538.0351915,0
+MKC.US,D,20171204,000000,47.5035,48.1681,47.3232,48.0512,2117892.3314155,0
+MKC.US,D,20171205,000000,48.1343,48.1779,47.2261,47.351,2201563.2762454,0
+MKC.US,D,20171206,000000,47.346,47.649,47.2687,47.3698,1514377.3633647,0
+MKC.US,D,20171207,000000,47.4252,47.4401,46.8825,46.9696,2319089.9018566,0
+MKC.US,D,20171208,000000,46.9211,47.0666,46.3972,46.5199,2231062.3047969,0
+MKC.US,D,20171211,000000,46.407,46.4863,45.7187,46.2297,2625152.040988,0
+MKC.US,D,20171212,000000,46.4496,46.7498,46.103,46.4823,2121767.3792157,0
+MKC.US,D,20171213,000000,46.6636,46.6636,46.1515,46.4298,1487081.397424,0
+MKC.US,D,20171214,000000,46.4576,46.4576,46.093,46.099,1276911.0417298,0
+MKC.US,D,20171215,000000,46.2645,46.825,46.2199,46.6467,2907538.8294499,0
+MKC.US,D,20171218,000000,46.7963,47.2984,46.731,46.7696,1690696.076889,0
+MKC.US,D,20171219,000000,46.931,47.3034,46.7121,46.7121,1449193.1629911,0
+MKC.US,D,20171220,000000,46.8923,46.8923,46.103,46.6329,1643161.618724,0
+MKC.US,D,20171221,000000,46.7398,46.8052,46.4437,46.516,1360872.7665925,0
+MKC.US,D,20171222,000000,46.7498,47.0628,46.4348,46.8725,1039976.807169,0
+MKC.US,D,20171226,000000,46.8973,47.2321,46.8647,46.9111,755624.22452586,0
+MKC.US,D,20171227,000000,47.0954,47.2647,46.825,46.9647,947723.81275537,0
+MKC.US,D,20171228,000000,47.0954,47.2935,47.028,47.2598,1905362.4169122,0
+MKC.US,D,20171229,000000,47.3648,47.6451,47.0726,47.1033,1573486.4822859,0
+MKC.US,D,20180102,000000,47.1489,47.2935,46.4674,46.7963,1878726.7639629,0
+MKC.US,D,20180103,000000,46.727,46.9409,46.3932,46.9013,1777498.9649906,0
+MKC.US,D,20180104,000000,46.8419,47.5411,46.6606,47.1984,1648079.637962,0
+MKC.US,D,20180105,000000,47.3816,47.753,47.0231,47.6659,1970980.7680295,0
+MKC.US,D,20180108,000000,47.5321,47.8877,47.4638,47.7194,1585364.0389098,0
+MKC.US,D,20180109,000000,47.753,47.9928,47.655,47.6708,1232057.2119935,0
+MKC.US,D,20180110,000000,47.346,47.5223,46.8012,46.9547,1186945.9207699,0
+MKC.US,D,20180111,000000,46.9261,47.0766,46.6021,46.6883,1654332.4183234,0
+MKC.US,D,20180112,000000,46.821,47.133,46.5101,46.6932,1239010.6914622,0
+MKC.US,D,20180116,000000,46.7121,47.133,46.6606,46.825,2002211.3512911,0
+MKC.US,D,20180117,000000,47.033,47.6639,46.8825,47.449,1497822.0848912,0
+MKC.US,D,20180118,000000,47.5163,47.7342,47.1925,47.5757,2142824.6999356,0
+MKC.US,D,20180119,000000,47.0954,47.0994,45.5632,45.8494,6255400.4106779,0
+MKC.US,D,20180122,000000,45.9197,46.2257,45.4929,45.8227,2771162.9939941,0
+MKC.US,D,20180123,000000,45.7216,45.9485,45.4592,45.7138,3079623.0587444,0
+MKC.US,D,20180124,000000,45.9157,46.6834,45.7554,46.2683,3852309.4074956,0
+MKC.US,D,20180125,000000,47.9393,49.0812,47.6174,48.5781,6015349.3776389,0
+MKC.US,D,20180126,000000,48.4146,49.7161,48.1919,49.6636,3375701.7500776,0
+MKC.US,D,20180129,000000,49.619,50.3688,49.2526,49.8231,3145719.9853325,0
+MKC.US,D,20180130,000000,49.8369,50.2093,49.6537,49.9092,2681092.8691334,0
+MKC.US,D,20180131,000000,49.9874,50.6976,49.8131,50.2786,4084658.8082729,0
+MKC.US,D,20180201,000000,50.2539,50.4173,49.6438,49.6963,2652897.3024657,0
+MKC.US,D,20180202,000000,49.4497,49.4497,47.8491,47.8739,2696549.6452601,0
+MKC.US,D,20180205,000000,47.7917,48.1869,46.931,46.931,3464435.0945089,0
+MKC.US,D,20180206,000000,46.4635,47.5926,45.9881,47.3598,3469711.5405236,0
+MKC.US,D,20180207,000000,47.1637,48.2354,47.1588,47.4539,2238470.128067,0
+MKC.US,D,20180208,000000,47.5837,48.2879,46.8419,46.8557,2370184.3961195,0
+MKC.US,D,20180209,000000,47.2173,47.4004,46.1654,47.0726,2299691.4408387,0
+MKC.US,D,20180212,000000,47.2361,47.6758,47.1538,47.2836,1508163.959466,0
+MKC.US,D,20180213,000000,47.1033,47.7194,46.8151,47.4777,1273205.6156153,0
+MKC.US,D,20180214,000000,47.241,48.0234,46.9072,47.969,1355591.2723135,0
+MKC.US,D,20180215,000000,48.075,48.4869,47.2361,48.4444,1281469.624538,0
+MKC.US,D,20180216,000000,48.2453,48.9376,47.969,48.7722,1272035.4279133,0
+MKC.US,D,20180220,000000,48.3414,48.8495,48.3414,48.3414,1947698.1723352,0
+MKC.US,D,20180221,000000,48.2928,48.9326,48.075,48.0948,1776365.1247926,0
+MKC.US,D,20180222,000000,48.2107,48.9277,48.0948,48.5642,2051809.5399678,0
+MKC.US,D,20180223,000000,48.5781,49.2912,48.1393,49.0961,1922413.4349557,0
+MKC.US,D,20180226,000000,49.0911,49.8003,48.8792,49.6488,2393210.5399792,0
+MKC.US,D,20180227,000000,49.8003,50.1281,49.2714,49.2714,2312177.8181566,0
+MKC.US,D,20180228,000000,49.5141,49.9924,49.2664,49.3576,2686926.6435446,0
+MKC.US,D,20180301,000000,49.1407,50.032,49.0763,49.3378,2776807.9633144,0
+MKC.US,D,20180302,000000,49.1307,50.1231,49.0911,50.0618,1403581.0839328,0
+MKC.US,D,20180305,000000,49.9092,50.9165,49.9092,50.7273,2675616.5118461,0
+MKC.US,D,20180306,000000,50.6976,50.969,50.2341,50.8729,1990953.721543,0
+MKC.US,D,20180307,000000,50.4757,50.8065,50.2786,50.4709,1726061.1887443,0
+MKC.US,D,20180308,000000,50.4659,50.6798,50.249,50.6748,1303705.2101831,0
+MKC.US,D,20180309,000000,50.8432,51.1047,50.56,51.0909,2747938.9581676,0
+MKC.US,D,20180312,000000,51.173,51.5256,50.9838,51.1631,1201949.362748,0
+MKC.US,D,20180313,000000,51.4445,51.4445,51.0759,51.1829,1418446.2034648,0
+MKC.US,D,20180314,000000,51.3137,51.488,50.969,51.0997,1681037.7373222,0
+MKC.US,D,20180315,000000,51.1295,51.275,50.1994,50.3688,1401028.6814213,0
+MKC.US,D,20180316,000000,50.2984,50.6402,49.7855,49.8369,2767958.3557142,0
+MKC.US,D,20180319,000000,49.7557,50.341,49.5844,49.8657,1515303.2150668,0
+MKC.US,D,20180320,000000,49.9578,50.1846,49.5715,49.8091,1466299.7119437,0
+MKC.US,D,20180321,000000,49.4547,49.7755,48.4969,49.4745,2492077.7704896,0
+MKC.US,D,20180322,000000,49.3873,50.032,49.2427,49.2575,2316310.3274444,0
+MKC.US,D,20180323,000000,49.3774,49.9826,48.8445,48.8742,2393675.9899625,0
+MKC.US,D,20180326,000000,49.2427,49.5754,48.8347,49.4397,3806865.9404704,0
+MKC.US,D,20180327,000000,50.863,51.3374,49.0812,49.6141,5076692.2478555,0
+MKC.US,D,20180328,000000,50.66,50.66,48.7821,48.9772,5463334.7843137,0
+MKC.US,D,20180329,000000,49.0674,49.5844,49.0337,49.1743,2631319.0008535,0
+MKC.US,D,20180402,000000,49.1941,49.2526,47.7253,47.9986,2852515.7757835,0
+MKC.US,D,20180403,000000,48.1195,48.3364,47.7491,48.0898,3509970.4399474,0
+MKC.US,D,20180404,000000,47.7818,48.9426,47.7818,48.5543,2538870.1337789,0
+MKC.US,D,20180405,000000,48.8109,48.8891,48.1967,48.681,1749820.3406036,0
+MKC.US,D,20180406,000000,48.5929,49.3278,48.1631,48.3998,1999418.6513913,0
+MKC.US,D,20180409,000000,48.5444,49.3774,48.3464,48.9722,2030257.4893308,0
+MKC.US,D,20180410,000000,49.0961,49.2862,48.791,49.106,2117848.9163411,0
+MKC.US,D,20180411,000000,48.9812,49.619,48.9812,49.5141,1777291.9861476,0
+MKC.US,D,20180412,000000,49.5754,49.6814,48.7771,48.8207,1968391.0083609,0
+MKC.US,D,20180413,000000,48.9862,49.305,48.6078,49.1456,1522595.9379072,0
+MKC.US,D,20180416,000000,49.4397,50.0519,48.995,49.8271,1311463.3830067,0
+MKC.US,D,20180417,000000,50.0122,50.6016,49.7705,50.3787,1871077.6336516,0
+MKC.US,D,20180418,000000,50.3599,50.5788,50.0618,50.2341,1102434.9447337,0
+MKC.US,D,20180419,000000,50.0122,50.0984,49.2625,49.4447,1739967.1380286,0
+MKC.US,D,20180420,000000,49.4943,49.7012,47.8541,47.963,3377841.2045562,0
+MKC.US,D,20180423,000000,47.9888,48.2453,47.7342,48.1967,1553721.5172681,0
+MKC.US,D,20180424,000000,48.376,48.5305,47.7877,48.1483,1551790.0512853,0
+MKC.US,D,20180425,000000,48.1393,49.01,48.0472,48.8693,2249105.8116335,0
+MKC.US,D,20180426,000000,49.314,49.6764,48.6375,49.629,2156882.0971537,0
+MKC.US,D,20180427,000000,49.7112,49.8131,49.412,49.5566,1624592.0827306,0
+MKC.US,D,20180430,000000,49.6814,49.8855,48.9277,48.9674,2998680.1960292,0
+MKC.US,D,20180501,000000,48.696,48.8009,48.2155,48.6424,1735044.0705262,0
+MKC.US,D,20180502,000000,48.5345,48.6128,47.0904,47.2023,2744782.7832266,0
+MKC.US,D,20180503,000000,47.2598,47.4975,46.8369,46.931,2344458.4404261,0
+MKC.US,D,20180504,000000,46.8785,48.173,46.8785,47.9442,1474377.9447342,0
+MKC.US,D,20180507,000000,47.9492,48.583,47.9492,48.3265,1152167.417245,0
+MKC.US,D,20180508,000000,48.2155,48.5979,48.2155,48.4919,1731468.8896349,0
+MKC.US,D,20180509,000000,48.6375,49.2476,48.4869,48.9426,1163759.2421004,0
+MKC.US,D,20180510,000000,49.3724,49.9874,49.106,49.8954,1748770.3015958,0
+MKC.US,D,20180511,000000,49.8954,50.2044,49.5616,49.7112,1754346.6145193,0
+MKC.US,D,20180514,000000,49.7656,49.8419,49.4447,49.6676,1219967.6282623,0
+MKC.US,D,20180515,000000,49.3576,49.5566,48.9079,49.2278,1630190.6080179,0
+MKC.US,D,20180516,000000,49.1891,49.5329,48.9624,49.5289,1329074.7584055,0
+MKC.US,D,20180517,000000,49.4358,49.5329,48.6128,48.8545,2226955.0368314,0
+MKC.US,D,20180518,000000,48.3028,48.6177,46.8151,47.8243,3949769.1818743,0
+MKC.US,D,20180521,000000,48.0046,48.1245,47.4302,47.8115,1824062.1370732,0
+MKC.US,D,20180522,000000,47.9393,48.4196,47.444,47.5361,1920902.994229,0
+MKC.US,D,20180523,000000,47.551,47.9986,47.5123,47.8441,1692138.870872,0
+MKC.US,D,20180524,000000,47.9115,47.9541,47.3698,47.9393,1284247.1796445,0
+MKC.US,D,20180525,000000,47.9155,48.7722,47.8293,48.0512,1439639.827325,0
+MKC.US,D,20180529,000000,47.7818,48.1294,47.6273,47.8243,1464643.8812005,0
+MKC.US,D,20180530,000000,47.9353,48.4781,47.5263,48.3126,1760138.9931619,0
+MKC.US,D,20180531,000000,48.3464,48.3464,46.5655,46.9161,3011414.9479586,0
+MKC.US,D,20180601,000000,47.038,47.038,46.5338,46.6932,2435826.9789062,0
+MKC.US,D,20180604,000000,46.8647,47.4341,46.7121,47.0231,1662223.8653289,0
+MKC.US,D,20180605,000000,47.0816,47.0816,46.4635,46.8458,1899466.0440217,0
+MKC.US,D,20180606,000000,46.9013,47.0429,46.4724,47.0082,2310905.6555124,0
+MKC.US,D,20180607,000000,46.7735,47.6758,46.2347,46.9409,2142861.0474397,0
+MKC.US,D,20180608,000000,47.0726,48.1046,47.0082,48.071,2337028.4047925,0
+MKC.US,D,20180611,000000,48.2453,49.1645,48.2453,48.8593,2789876.9103511,0
+MKC.US,D,20180612,000000,48.8545,49.01,48.2255,48.8643,1490603.0667119,0
+MKC.US,D,20180613,000000,48.9277,49.1357,48.4681,48.6514,1547371.810229,0
+MKC.US,D,20180614,000000,48.7296,49.2377,48.4097,49.1743,1785543.8792356,0
+MKC.US,D,20180615,000000,49.2129,49.5378,49.0248,49.4209,2880953.6591453,0
+MKC.US,D,20180618,000000,49.2813,49.5091,48.7296,49.0337,1570756.3808654,0
+MKC.US,D,20180619,000000,48.9178,49.3674,48.7673,49.1209,1962840.9464125,0
+MKC.US,D,20180620,000000,49.1209,49.3427,48.8693,49.1505,1830600.6492031,0
+MKC.US,D,20180621,000000,49.1941,49.314,48.7058,48.8158,1536036.4372083,0
+MKC.US,D,20180622,000000,48.5593,49.4595,48.5593,49.2862,5060946.7110016,0
+MKC.US,D,20180625,000000,49.2664,49.7359,48.9326,49.6338,2124461.1331322,0
+MKC.US,D,20180626,000000,49.6537,50.1083,49.0574,49.4893,2282672.7316877,0
+MKC.US,D,20180627,000000,49.5378,50.3034,49.0763,49.208,2599381.6605673,0
+MKC.US,D,20180628,000000,50.7521,54.7257,50.2688,53.3461,8946204.1213285,0
+MKC.US,D,20180629,000000,53.457,54.4207,52.9142,53.9264,4549994.7008023,0
+MKC.US,D,20180702,000000,53.9661,54.6188,53.3361,53.7323,3416073.7306253,0
+MKC.US,D,20180703,000000,53.9512,54.178,53.3985,53.555,2036439.5939898,0
+MKC.US,D,20180705,000000,53.8828,54.8902,53.6897,54.8654,3532211.0738569,0
+MKC.US,D,20180706,000000,55.1863,55.9212,54.7931,55.7073,2768475.297995,0
+MKC.US,D,20180709,000000,55.9251,56.0945,55.6161,55.833,2469794.7311586,0
+MKC.US,D,20180710,000000,55.7746,55.9885,54.7931,55.0149,2211544.7047376,0
+MKC.US,D,20180711,000000,54.9873,55.3497,54.6287,55.2002,1787730.7874001,0
+MKC.US,D,20180712,000000,55.5914,55.8092,54.8604,55.0734,1312570.9722295,0
+MKC.US,D,20180713,000000,54.8753,55.6547,54.8654,55.5963,1164279.2133399,0
+MKC.US,D,20180716,000000,55.6013,55.6845,55.112,55.2764,1537104.6499681,0
+MKC.US,D,20180717,000000,55.117,55.7608,55.117,55.7271,1332152.180421,0
+MKC.US,D,20180718,000000,55.6697,55.6697,54.6811,54.8308,1340848.3207814,0
+MKC.US,D,20180719,000000,54.7109,55.4794,54.6673,55.112,1427610.8227673,0
+MKC.US,D,20180720,000000,55.2527,55.2527,54.6773,54.9723,1310618.303536,0
+MKC.US,D,20180723,000000,54.9823,55.0773,54.3375,54.6773,1183571.6608041,0
+MKC.US,D,20180724,000000,54.6961,54.8802,54.1057,54.6673,1838970.6716795,0
+MKC.US,D,20180725,000000,54.5792,54.9773,54.2949,54.905,1701209.5924555,0
+MKC.US,D,20180726,000000,55.2665,55.7994,54.91,55.423,1661360.612106,0
+MKC.US,D,20180727,000000,55.5627,55.5963,54.8852,54.9337,1243808.5620059,0
+MKC.US,D,20180730,000000,54.6773,54.6911,54.1246,54.4494,1998898.6801518,0
+MKC.US,D,20180731,000000,54.6485,55.0099,54.2999,54.8406,2087088.8313271,0
+MKC.US,D,20180801,000000,54.91,55.2378,54.4395,54.803,1462457.9826888,0
+MKC.US,D,20180802,000000,54.8119,55.9589,54.798,55.8142,1533205.3704985,0
+MKC.US,D,20180803,000000,56.0034,57.1939,55.9351,56.7007,1812909.5112259,0
+MKC.US,D,20180806,000000,56.8879,57.0672,56.6462,56.8582,1048290.2890834,0
+MKC.US,D,20180807,000000,56.8294,56.8582,56.2064,56.4442,2918424.9069337,0
+MKC.US,D,20180808,000000,56.4491,56.8196,56.1144,56.6175,1296819.3774583,0
+MKC.US,D,20180809,000000,56.6027,56.7968,56.1094,56.3709,1189555.8734962,0
+MKC.US,D,20180810,000000,56.1292,56.6611,55.8182,56.458,994644.4019619,0
+MKC.US,D,20180813,000000,56.5402,56.7056,56.158,56.4966,857275.06806012,0
+MKC.US,D,20180814,000000,56.4868,57.0245,56.3996,56.9621,1239674.0334123,0
+MKC.US,D,20180815,000000,56.9671,57.9337,56.9572,57.9139,1675498.7815555,0
+MKC.US,D,20180816,000000,58.0882,58.7172,58.0882,58.5053,2710277.8956355,0
+MKC.US,D,20180817,000000,58.4617,59.052,58.3299,58.9836,1349509.1232908,0
+MKC.US,D,20180820,000000,59.0618,59.1975,58.7717,59.047,1721640.9283822,0
+MKC.US,D,20180821,000000,59.0282,59.1827,57.386,57.7981,1598394.6191365,0
+MKC.US,D,20180822,000000,57.6287,57.7842,57.077,57.6624,995731.7981268,0
+MKC.US,D,20180823,000000,57.4604,57.8456,57.3762,57.8357,957042.90895042,0
+MKC.US,D,20180824,000000,57.8169,58.0932,57.5039,57.9734,670366.10534943,0
+MKC.US,D,20180827,000000,58.1853,58.2824,57.3425,57.7416,958778.50227212,0
+MKC.US,D,20180828,000000,57.5604,57.7892,57.179,57.4504,873231.62236852,0
+MKC.US,D,20180829,000000,57.7318,58.011,57.4256,57.9585,976107.17486102,0
+MKC.US,D,20180830,000000,57.7268,58.0636,57.5138,57.707,891631.53667606,0
+MKC.US,D,20180831,000000,57.8853,58.32,57.7318,58.2675,1171228.6541969,0
+MKC.US,D,20180904,000000,58.1022,59.1728,58.1022,58.9073,1284477.3805039,0
+MKC.US,D,20180905,000000,58.8975,59.6562,58.7568,59.5927,1263306.9786602,0
+MKC.US,D,20180906,000000,59.4878,60.5445,59.1589,60.4505,2160710.700921,0
+MKC.US,D,20180907,000000,60.2633,61.0606,59.9572,60.9338,2123792.7429175,0
+MKC.US,D,20180910,000000,61.0467,61.4953,60.9437,61.3646,1245530.0201871,0
+MKC.US,D,20180911,000000,61.3408,61.5301,60.6574,60.7516,1985496.5476607,0
+MKC.US,D,20180912,000000,60.8793,61.3082,60.5247,61.2052,1734346.4003777,0
+MKC.US,D,20180913,000000,61.3696,61.3696,60.6278,61.2587,1684869.3700481,0
+MKC.US,D,20180914,000000,61.2537,61.7519,61.0368,61.7222,1158561.5490113,0
+MKC.US,D,20180917,000000,61.6836,61.9836,61.3172,61.9025,1267821.1367412,0
+MKC.US,D,20180918,000000,61.7222,61.7222,60.4158,61.2399,1219784.8810888,0
+MKC.US,D,20180919,000000,61.1755,61.4518,60.4802,60.603,1302072.6014564,0
+MKC.US,D,20180920,000000,60.6574,60.7664,60.0771,60.702,1562422.7058931,0
+MKC.US,D,20180921,000000,60.7268,61.0943,60.5585,60.7615,2360888.5219409,0
+MKC.US,D,20180924,000000,60.6574,61.0418,60.3614,60.4802,1200318.7733271,0
+MKC.US,D,20180925,000000,60.5585,60.9685,60.2732,60.3148,1625337.2065651,0
+MKC.US,D,20180926,000000,60.3376,60.9536,60.2385,60.603,2707765.8792397,0
+MKC.US,D,20180927,000000,58.0882,60.4554,56.9275,59.8591,3771154.5176731,0
+MKC.US,D,20180928,000000,59.9622,61.5736,59.8156,61.4717,2424369.4378855,0
+MKC.US,D,20181001,000000,61.5835,62.1105,61.0318,61.8827,1775485.7171235,0
+MKC.US,D,20181002,000000,61.9322,63.3297,61.6746,62.2452,3721260.5006991,0
+MKC.US,D,20181003,000000,62.4541,62.9028,61.9688,62.5314,2722512.8693832,0
+MKC.US,D,20181004,000000,62.2253,63.3535,61.9688,63.3248,2475815.2913549,0
+MKC.US,D,20181005,000000,63.2286,63.8189,63.2286,63.5862,1758371.0909477,0
+MKC.US,D,20181008,000000,63.5298,63.8863,63.3198,63.7367,1804820.1722536,0
+MKC.US,D,20181009,000000,63.8912,64.225,63.3634,63.6198,1460046.9315823,0
+MKC.US,D,20181010,000000,63.7715,64.3221,62.8167,62.8978,2215456.1000421,0
+MKC.US,D,20181011,000000,63.0731,63.1841,61.5399,61.6697,2310977.3408678,0
+MKC.US,D,20181012,000000,61.9936,62.4244,61.322,62.2125,2660236.4693392,0
+MKC.US,D,20181015,000000,62.2026,63.3733,62.0817,62.883,1293754.0712775,0
+MKC.US,D,20181016,000000,63.1693,64.3717,62.9424,64.1805,1598660.1578472,0
+MKC.US,D,20181017,000000,64.1339,64.5548,63.3198,64.4954,2045228.6224163,0
+MKC.US,D,20181018,000000,64.6608,65.0184,63.9834,64.3905,1321269.1318958,0
+MKC.US,D,20181019,000000,64.8748,66.0781,64.8401,65.881,2824302.0353637,0
+MKC.US,D,20181022,000000,65.895,66.5298,65.3383,66.2287,2095465.9213738,0
+MKC.US,D,20181023,000000,65.5552,66.3357,65.0035,66.0593,2207508.1124746,0
+MKC.US,D,20181024,000000,66.19,67.2697,65.8117,66.1762,2524986.3968581,0
+MKC.US,D,20181025,000000,65.8068,65.8998,64.9412,65.4175,3250031.2642378,0
+MKC.US,D,20181026,000000,65.0382,65.1749,63.9982,64.8252,2608519.0192417,0
+MKC.US,D,20181029,000000,65.2749,66.3307,65.1263,65.7791,1702648.3478269,0
+MKC.US,D,20181030,000000,65.7791,67.9333,65.6681,67.8016,3550343.4301479,0
+MKC.US,D,20181031,000000,67.2112,67.8887,66.2723,67.4489,4242395.8699691,0
+MKC.US,D,20181101,000000,67.5836,68.6493,67.1488,68.0085,2723861.7656472,0
+MKC.US,D,20181102,000000,68.1264,68.3631,66.5536,67.1924,2886814.6941845,0
+MKC.US,D,20181105,000000,67.4776,68.9495,67.4489,68.784,2078369.4689501,0
+MKC.US,D,20181106,000000,68.794,69.5962,68.4552,69.5575,1939339.2560407,0
+MKC.US,D,20181107,000000,69.9111,70.5361,69.6259,70.2657,2317105.9339234,0
+MKC.US,D,20181108,000000,70.2607,70.9185,69.6942,70.8788,2230820.9977556,0
+MKC.US,D,20181109,000000,70.7016,70.8639,69.8626,70.45,2501637.164073,0
+MKC.US,D,20181112,000000,70.4638,70.8788,69.4962,69.8973,2700135.9323333,0
+MKC.US,D,20181113,000000,69.7904,70.0439,68.8168,69.418,3469388.4515981,0
+MKC.US,D,20181114,000000,69.4576,69.8527,68.784,69.1762,2884441.000235,0
+MKC.US,D,20181115,000000,69.1713,70.4598,68.6929,69.616,2968963.0824529,0
+MKC.US,D,20181116,000000,69.5487,70.5877,69.2773,70.2607,3996239.4658909,0
+MKC.US,D,20181119,000000,70.2321,70.8887,69.6695,69.8577,1996922.7894417,0
+MKC.US,D,20181120,000000,69.8329,70.0389,68.6147,68.6979,2850184.4872553,0
+MKC.US,D,20181121,000000,68.6781,69.1416,67.4916,67.6519,2920392.7204206,0
+MKC.US,D,20181123,000000,67.4529,68.3383,67.1588,67.9987,1963138.7940157,0
+MKC.US,D,20181126,000000,68.2651,68.4126,67.3757,67.7966,3180112.8014526,0
+MKC.US,D,20181127,000000,68.1947,69.0406,67.6669,68.9098,2447980.1707696,0
+MKC.US,D,20181128,000000,68.9921,69.3021,68.4077,69.3021,1948231.2690623,0
+MKC.US,D,20181129,000000,69.2823,70.445,69.2109,69.8092,1880916.7010861,0
+MKC.US,D,20181130,000000,69.7724,70.3559,69.5962,70.2607,2856745.2117489,0
+MKC.US,D,20181203,000000,70.5589,71.068,70.0508,70.9581,2453243.4912968,0
+MKC.US,D,20181204,000000,71.0145,72.2793,70.8154,70.9868,2248410.1607907,0
+MKC.US,D,20181206,000000,71.0532,71.4216,69.3981,71.0194,2745191.6926479,0
+MKC.US,D,20181207,000000,71.0818,71.2383,69.9993,70.445,1672292.1239699,0
+MKC.US,D,20181210,000000,70.6322,70.8639,69.1366,70.8402,2462177.9097398,0
+MKC.US,D,20181211,000000,71.2859,72.4625,70.9481,71.6296,1973529.1319294,0
+MKC.US,D,20181212,000000,72.3318,72.9756,72.0268,72.5487,2435217.1485593,0
+MKC.US,D,20181213,000000,72.4427,73.0706,72.0128,72.9954,1850351.4790804,0
+MKC.US,D,20181214,000000,72.7438,72.8488,70.8639,70.9917,2263259.1258764,0
+MKC.US,D,20181217,000000,70.6768,71.0066,68.0085,68.4404,3868970.6995228,0
+MKC.US,D,20181218,000000,68.6443,69.4228,67.7916,68.2423,3264342.0843318,0
+MKC.US,D,20181219,000000,68.8811,69.6061,66.3634,66.4902,5725545.6790308,0
+MKC.US,D,20181220,000000,66.2238,67.0279,64.4271,65.1313,4812125.8329409,0
+MKC.US,D,20181221,000000,65.1016,67.3806,64.535,64.7035,4603011.574172,0
+MKC.US,D,20181224,000000,64.6608,64.7233,62.7781,62.7781,1521800.3314282,0
+MKC.US,D,20181226,000000,63.0355,64.8015,62.7641,64.8015,1804499.1026339,0
+MKC.US,D,20181227,000000,64.3221,65.6196,63.3248,65.5898,2147332.8000993,0
+MKC.US,D,20181228,000000,65.8998,66.1128,64.643,65.3779,2749542.2869604,0
+MKC.US,D,20181231,000000,65.575,65.7691,64.8104,65.4829,1399673.72724,0
+MKC.US,D,20190102,000000,64.8015,64.9689,63.2534,63.7863,3909372.9696572,0
+MKC.US,D,20190103,000000,63.8091,64.9461,63.7417,64.0805,2451876.4212807,0
+MKC.US,D,20190104,000000,64.2786,65.2164,63.9982,64.2736,3073205.7049615,0
+MKC.US,D,20190107,000000,64.2884,65.9148,64.0953,64.8252,2828877.7822712,0
+MKC.US,D,20190108,000000,64.8599,66.0207,64.5688,65.9821,2606565.3408953,0
+MKC.US,D,20190109,000000,65.8762,66.5862,65.6344,65.9771,2223785.7364028,0
+MKC.US,D,20190110,000000,65.8316,66.2971,65.0531,66.2534,2631476.5067047,0
+MKC.US,D,20190111,000000,66.3485,66.4753,65.3729,65.8998,2017935.6854343,0
+MKC.US,D,20190114,000000,65.265,65.8167,65.0817,65.5512,2054917.25157,0
+MKC.US,D,20190115,000000,65.8028,66.6695,65.4027,66.2138,1622306.2285827,0
+MKC.US,D,20190116,000000,66.19,66.4278,65.3927,65.6394,2577371.2275172,0
+MKC.US,D,20190117,000000,65.6245,66.0732,65.1917,66.0643,1962917.6800323,0
+MKC.US,D,20190118,000000,66.5436,66.7665,65.165,65.575,3411594.9103955,0
+MKC.US,D,20190122,000000,65.6196,65.8028,64.235,65.2749,3673937.0599885,0
+MKC.US,D,20190123,000000,65.5849,65.5849,64.7183,65.3729,2503313.187874,0
+MKC.US,D,20190124,000000,56.5214,59.2015,55.9637,58.4854,16245931.933488,0
+MKC.US,D,20190125,000000,58.8004,58.8975,56.9077,57.077,6464682.2718269,0
+MKC.US,D,20190128,000000,56.4868,57.3049,56.3075,57.3049,4766183.597387,0
+MKC.US,D,20190129,000000,57.3137,57.6673,56.463,56.9998,3453264.2949096,0
+MKC.US,D,20190130,000000,57.2721,58.3398,57.2474,57.6723,3383915.2763556,0
+MKC.US,D,20190131,000000,57.4653,58.9311,57.4653,58.1467,4566462.1394742,0
+MKC.US,D,20190201,000000,58.1804,58.2537,57.6287,57.8753,3000725.7527888,0
+MKC.US,D,20190204,000000,58.0506,58.2824,56.6611,57.2721,4647829.056404,0
+MKC.US,D,20190205,000000,57.4009,58.7856,57.3811,58.6845,4238918.6254083,0
+MKC.US,D,20190206,000000,58.4953,58.6261,57.7792,57.9189,2102659.6982308,0
+MKC.US,D,20190207,000000,57.3098,58.7806,57.2335,58.7122,2339420.2724941,0
+MKC.US,D,20190208,000000,58.3934,59.6076,58.3696,59.5779,2910214.4096142,0
+MKC.US,D,20190211,000000,59.5739,59.987,59.2163,59.9572,2665994.5197834,0
+MKC.US,D,20190212,000000,60.086,61.0032,59.7008,60.5545,2775639.7949181,0
+MKC.US,D,20190213,000000,60.5941,60.8991,60.1246,60.4802,2057565.5711063,0
+MKC.US,D,20190214,000000,60.1741,60.3861,59.7106,59.9176,1976867.044391,0
+MKC.US,D,20190215,000000,60.401,60.7863,60.2534,60.4208,4074107.9355493,0
+MKC.US,D,20190219,000000,60.5247,61.4667,60.3861,60.9932,2828395.1681887,0
+MKC.US,D,20190220,000000,60.9041,61.6697,60.7813,61.337,2159337.5729876,0
+MKC.US,D,20190221,000000,61.4469,62.992,61.4082,62.9028,3712205.9335618,0
+MKC.US,D,20190222,000000,62.1391,63.8863,61.6886,63.8427,4161747.8258985,0
+MKC.US,D,20190225,000000,63.8814,63.9289,62.4056,62.7503,2857937.6118146,0
+MKC.US,D,20190226,000000,63.189,63.1989,62.4443,62.5651,1580169.3747794,0
+MKC.US,D,20190227,000000,62.3046,63.4208,62.1778,63.3733,1620391.926699,0
+MKC.US,D,20190228,000000,63.3832,64.0567,63.3248,63.9438,1743540.2996142,0
+MKC.US,D,20190301,000000,64.0319,64.5886,63.7763,64.2934,1582736.9220843,0
+MKC.US,D,20190304,000000,64.5786,64.5984,62.7206,63.712,1622443.541376,0
+MKC.US,D,20190305,000000,63.6348,64.1091,63.4703,63.8814,2498101.3596444,0
+MKC.US,D,20190306,000000,63.9042,64.2834,63.6872,64.1755,1171970.7490726,0
+MKC.US,D,20190307,000000,64.2636,64.6034,63.712,63.7913,1971852.0984754,0
+MKC.US,D,20190308,000000,63.9338,64.5301,63.8526,64.4568,1555909.4350855,0
+MKC.US,D,20190311,000000,64.3518,65.4393,64.2448,65.4077,1830405.7861949,0
+MKC.US,D,20190312,000000,65.4175,65.6295,64.7371,65.0917,2320693.2306495,0
+MKC.US,D,20190313,000000,65.3046,65.6909,65.1214,65.4631,2194103.9606777,0
+MKC.US,D,20190314,000000,65.6245,65.784,65.2798,65.5849,1342839.3562849,0
+MKC.US,D,20190315,000000,65.5166,65.8464,65.1462,65.8414,3003094.3984739,0
+MKC.US,D,20190318,000000,65.6731,66.3881,65.6631,66.1762,1489771.1127288,0
+MKC.US,D,20190319,000000,66.195,66.5248,65.6097,65.9821,2017618.6544262,0
+MKC.US,D,20190320,000000,66.1267,66.1316,65.3433,65.5512,2435197.9651543,0
+MKC.US,D,20190321,000000,65.6909,67.4826,65.265,67.3855,1798017.1310659,0
+MKC.US,D,20190322,000000,67.3707,67.8154,66.7665,66.9547,2861153.3562763,0
+MKC.US,D,20190325,000000,67.0656,67.8887,66.7566,67.6916,3482907.7038248,0
+MKC.US,D,20190326,000000,68.16,69.3506,67.7015,68.3581,3239697.4668861,0
+MKC.US,D,20190327,000000,68.8168,69.724,68.5038,69.3159,2188793.1864648,0
+MKC.US,D,20190328,000000,69.4476,69.9855,69.1614,69.9309,6131657.3522092,0
+MKC.US,D,20190329,000000,70.0092,70.963,69.8329,70.8402,2658540.2524802,0
+MKC.US,D,20190401,000000,70.8065,70.9283,69.8923,70.7064,2599977.3557737,0
+MKC.US,D,20190402,000000,70.763,71.0343,70.1875,71.0194,2229346.904533,0
+MKC.US,D,20190403,000000,70.9135,71.3235,70.341,71.1116,2812355.8223431,0
+MKC.US,D,20190404,000000,71.1749,71.6197,70.8739,71.4899,3728935.8819856,0
+MKC.US,D,20190405,000000,71.4949,72.0554,71.068,71.7068,2308056.4150506,0
+MKC.US,D,20190408,000000,71.48,72.3654,70.2419,72.3606,3593612.1048434,0
+MKC.US,D,20190409,000000,72.1278,72.5259,71.9049,72.3694,2232986.7032094,0
+MKC.US,D,20190410,000000,72.5011,73.1053,72.312,72.9706,2465569.3338048,0
+MKC.US,D,20190411,000000,72.8488,73.1637,72.3882,72.724,1324628.2470683,0
+MKC.US,D,20190412,000000,72.3417,73.1588,72.2545,72.6358,1047923.7850835,0
+MKC.US,D,20190415,000000,72.616,73.1637,72.5487,73.1588,1344955.588747,0
+MKC.US,D,20190416,000000,73.1241,73.2123,72.0752,72.3219,2297269.2835503,0
+MKC.US,D,20190417,000000,72.5883,72.7626,71.697,71.9633,1222778.5019142,0
+MKC.US,D,20190418,000000,72.2833,73.1004,71.3483,72.8825,1439432.8484821,0
+MKC.US,D,20190422,000000,72.8587,72.9806,71.6097,72.0654,2359273.0773135,0
+MKC.US,D,20190423,000000,72.1813,72.2545,71.2671,71.4166,1672841.3751432,0
+MKC.US,D,20190424,000000,71.6494,71.9099,71.0145,71.4404,1441437.0094731,0
+MKC.US,D,20190425,000000,70.9283,71.5236,70.5877,71.272,1375904.4788517,0
+MKC.US,D,20190426,000000,71.3632,72.1615,71.1264,72.1466,1086296.6529047,0
+MKC.US,D,20190429,000000,71.8811,72.5972,71.8811,72.4031,1214733.5876691,0
+MKC.US,D,20190430,000000,72.4031,73.0241,72.2595,72.6894,2981463.5949114,0
+MKC.US,D,20190501,000000,72.621,72.8201,71.9197,71.9782,1285803.0547514,0
+MKC.US,D,20190502,000000,71.7613,72.4813,71.1304,72.1416,1406012.3280972,0
+MKC.US,D,20190503,000000,72.2833,72.3606,71.7316,71.8237,952658.99609247,0
+MKC.US,D,20190506,000000,71.5999,72.6022,71.2958,72.2882,1904428.4879869,0
+MKC.US,D,20190507,000000,72.0654,72.4526,71.6296,72.2694,1848449.2930316,0
+MKC.US,D,20190508,000000,72.2249,73.1637,72.0268,72.8251,1307120.8659174,0
+MKC.US,D,20190509,000000,72.6942,73.4887,72.2981,73.1341,2251832.8840953,0
+MKC.US,D,20190510,000000,73.0568,74.1165,72.5011,73.963,1208978.5661836,0
+MKC.US,D,20190513,000000,73.1439,73.1637,71.7564,72.7092,2749833.0669934,0
+MKC.US,D,20190514,000000,72.927,73.5986,72.719,72.9508,1773275.5869425,0
+MKC.US,D,20190515,000000,72.6556,73.5371,72.5635,73.1687,1291424.8020552,0
+MKC.US,D,20190516,000000,73.2945,74.0542,72.829,73.5639,1386302.8939886,0
+MKC.US,D,20190517,000000,73.2033,74.0581,72.9221,73.1935,1292160.8390136,0
+MKC.US,D,20190520,000000,72.9558,73.5589,72.8389,73.1291,1179585.5511856,0
+MKC.US,D,20190521,000000,73.4252,73.4302,72.4625,72.5735,1260766.6919834,0
+MKC.US,D,20190522,000000,72.626,73.5085,72.1278,73.45,1467186.1871831,0
+MKC.US,D,20190523,000000,73.1341,73.9828,72.8627,73.7739,1355253.0385945,0
+MKC.US,D,20190524,000000,73.7689,73.9918,72.9854,73.2569,1030287.1683625,0
+MKC.US,D,20190528,000000,73.2173,73.6916,72.1228,72.1664,4877048.5332155,0
+MKC.US,D,20190529,000000,71.9881,72.4328,71.7989,72.2297,1554383.8495654,0
+MKC.US,D,20190530,000000,72.3556,73.3172,72.3466,73.2816,1088056.4778958,0
+MKC.US,D,20190531,000000,73.1053,73.8026,72.4724,73.662,1214990.0395037,0
+MKC.US,D,20190603,000000,73.8501,74.3106,73.3618,74.1651,1701257.0461415,0
+MKC.US,D,20190604,000000,74.4553,74.6682,72.0852,72.2833,2072826.4745719,0
+MKC.US,D,20190605,000000,73.0241,73.8987,72.4576,73.8403,2097389.3101335,0
+MKC.US,D,20190606,000000,73.9086,74.7366,73.4451,74.4503,1402519.9387431,0
+MKC.US,D,20190607,000000,74.5811,75.3278,74.2632,74.4899,1455564.0727408,0
+MKC.US,D,20190610,000000,74.4652,74.6207,73.7362,74.0879,927464.1178204,0
+MKC.US,D,20190611,000000,74.068,74.6256,73.6768,74.0116,1317460.7211865,0
+MKC.US,D,20190612,000000,74.4068,74.697,73.7937,74.1701,1209809.5105139,0
+MKC.US,D,20190613,000000,74.1701,74.5771,73.0806,74.0452,1292393.0591788,0
+MKC.US,D,20190614,000000,73.9581,74.3493,73.7412,73.9284,879025.01066399,0
+MKC.US,D,20190617,000000,74.0314,74.2047,72.4229,73.3906,1300058.3439364,0
+MKC.US,D,20190618,000000,73.652,73.8165,72.307,72.5309,2071558.3505393,0
+MKC.US,D,20190619,000000,72.5259,73.8165,72.3368,73.5233,1455253.0996501,0
+MKC.US,D,20190620,000000,73.7313,74.2186,72.8101,73.6282,1502726.9786415,0
+MKC.US,D,20190621,000000,73.6322,73.6322,72.829,72.8973,2247117.8050887,0
+MKC.US,D,20190624,000000,73.0192,73.0855,72.3417,72.7775,1408502.1321294,0
+MKC.US,D,20190625,000000,73.0954,73.3806,72.0752,72.2694,2578345.5425583,0
+MKC.US,D,20190626,000000,71.8415,71.8415,70.1786,71.1066,3122564.6059028,0
+MKC.US,D,20190627,000000,68.9247,73.7362,68.9247,73.5788,4346428.4846761,0
+MKC.US,D,20190628,000000,72.932,73.5421,71.0066,73.1687,6811303.177291,0
+MKC.US,D,20190701,000000,73.1835,73.8699,72.8627,73.4985,1928986.275284,0
+MKC.US,D,20190702,000000,73.4985,74.6158,73.2866,74.5811,2146970.334711,0
+MKC.US,D,20190703,000000,74.8535,76.7749,74.5771,76.6432,1894001.8025691,0
+MKC.US,D,20190705,000000,76.3669,76.9779,75.5982,76.4797,1598367.3585085,0
+MKC.US,D,20190708,000000,76.4501,76.7215,75.5012,75.6616,1489164.3113405,0
+MKC.US,D,20190709,000000,75.6894,75.728,74.7168,74.8822,1647479.904144,0
+MKC.US,D,20190710,000000,75.0565,75.1803,74.4701,74.5811,1855394.695277,0
+MKC.US,D,20190711,000000,74.591,74.902,73.8799,74.383,1400479.430248,0
+MKC.US,D,20190712,000000,74.6058,75.1714,74.1363,75.0951,1017348.4665489,0
+MKC.US,D,20190715,000000,75.2794,76.0767,75.1199,75.7478,2192983.2459674,0
+MKC.US,D,20190716,000000,75.8013,76.1351,75.2546,75.6716,944367.72654168,0
+MKC.US,D,20190717,000000,75.7725,76.1251,75.4913,75.8261,955358.80792622,0
+MKC.US,D,20190718,000000,76.0241,76.555,75.627,75.8835,1454749.2828568,0
+MKC.US,D,20190719,000000,75.8686,76.1747,75.1902,75.2051,898026.67809529,0
+MKC.US,D,20190722,000000,75.3615,75.6765,74.9882,75.2546,986744.87773329,0
+MKC.US,D,20190723,000000,75.5408,75.6894,74.9288,75.1051,942164.66393089,0
+MKC.US,D,20190724,000000,74.9238,75.2446,74.2632,75.2446,1160230.5052422,0
+MKC.US,D,20190725,000000,74.9931,76.3916,74.7366,76.0717,1238922.8516606,0
+MKC.US,D,20190726,000000,76.3282,77.2246,75.8112,77.0215,1507881.2566562,0
+MKC.US,D,20190729,000000,77.181,77.181,76.2034,76.9779,1109101.6827808,0
+MKC.US,D,20190730,000000,76.9878,77.5434,76.145,76.4361,1059298.5345671,0
+MKC.US,D,20190731,000000,76.2371,76.4847,74.3929,75.1099,1420049.5322575,0
+MKC.US,D,20190801,000000,75.4467,75.5359,74.5048,74.5811,1618380.6981378,0
+MKC.US,D,20190802,000000,74.9534,76.0142,74.687,75.4091,1612024.9331814,0
+MKC.US,D,20190805,000000,75.4715,75.8884,72.9221,73.2974,4299761.3183454,0
+MKC.US,D,20190806,000000,73.4302,74.4463,73.039,73.6718,3006412.1178777,0
+MKC.US,D,20190807,000000,73.4747,75.8261,72.8587,75.6418,2520097.657554,0
+MKC.US,D,20190808,000000,75.7923,76.9442,75.3417,76.8512,1503574.0774181,0
+MKC.US,D,20190809,000000,76.8948,78.0278,76.6927,77.4474,1219510.2555021,0
+MKC.US,D,20190812,000000,77.3167,78.4151,77.3117,78.216,1280869.8907201,0
+MKC.US,D,20190813,000000,78.1664,79.461,78.1397,79.1748,2498535.5103881,0
+MKC.US,D,20190814,000000,78.9618,80.4128,78.6141,78.943,2677203.6861927,0
+MKC.US,D,20190815,000000,79.3134,80.5772,78.9331,80.0592,1900926.0021038,0
+MKC.US,D,20190816,000000,80.4227,80.8248,79.7175,80.5059,4472196.9068464,0
+MKC.US,D,20190819,000000,80.8733,81.0526,78.1011,79.8512,1968245.6183445,0
+MKC.US,D,20190820,000000,78.4923,78.5894,76.0529,76.3767,2864734.5950849,0
+MKC.US,D,20190821,000000,76.2946,76.7699,75.5646,76.2758,1299448.5135895,0
+MKC.US,D,20190822,000000,76.2758,77.1265,76.039,76.9294,1667248.9077733,0
+MKC.US,D,20190823,000000,77.0731,77.1027,75.8261,76.1747,1204449.2633091,0
+MKC.US,D,20190826,000000,76.6283,76.9631,76.1251,76.55,1118893.2965295,0
+MKC.US,D,20190827,000000,76.4065,77.4712,76.242,77.2334,1835188.5119453,0
+MKC.US,D,20190828,000000,77.1027,77.9882,76.87,77.6198,1044843.3341094,0
+MKC.US,D,20190829,000000,78.0377,78.0467,77.0978,77.283,1451271.0286432,0
+MKC.US,D,20190830,000000,77.6495,77.8684,77.0779,77.1612,1249648.3943345,0
+MKC.US,D,20190903,000000,77.0779,77.8248,76.8413,77.7415,1784495.8595335,0
+MKC.US,D,20190904,000000,78.008,78.3577,77.3018,78.2496,947618.80885458,0
+MKC.US,D,20190905,000000,78.5062,78.5448,77.2582,77.5682,1213659.3169918,0
+MKC.US,D,20190906,000000,77.9208,78.206,77.4523,78.1566,1196999.0346175,0
+MKC.US,D,20190909,000000,78.1447,78.1447,76.0529,76.3619,1435266.010996,0
+MKC.US,D,20190910,000000,75.9558,76.0578,73.0052,73.9036,3752862.6362251,0
+MKC.US,D,20190911,000000,73.5471,75.2596,73.3955,74.5722,1559237.2510182,0
+MKC.US,D,20190912,000000,75.3278,76.2995,74.6444,74.7564,1191463.1078096,0
+MKC.US,D,20190913,000000,74.3196,75.2694,73.8253,74.4315,1020927.6860518,0
+MKC.US,D,20190916,000000,74.1165,75.308,74.0215,74.9832,844156.6480317,0
+MKC.US,D,20190917,000000,75.2001,76.3034,75.1337,75.313,1355913.351586,0
+MKC.US,D,20190918,000000,75.6567,75.8835,74.5722,75.4427,1306457.5239672,0
+MKC.US,D,20190919,000000,75.6468,76.2658,75.4141,75.8112,1233142.5888527,0
+MKC.US,D,20190920,000000,76.1103,76.3965,75.8389,75.8637,1933918.4296624,0
+MKC.US,D,20190923,000000,76.2906,77.1414,75.6666,75.7141,958592.72613995,0
+MKC.US,D,20190924,000000,76.1648,76.7363,75.2596,75.728,1454133.3945927,0
+MKC.US,D,20190925,000000,75.8835,76.3916,75.4963,76.0529,1093943.7639102,0
+MKC.US,D,20190926,000000,76.6828,76.7313,75.9232,76.0767,1170088.7560816,0
+MKC.US,D,20190927,000000,76.2995,76.3817,73.8699,74.2879,1774892.0412228,0
+MKC.US,D,20190930,000000,74.2978,74.6732,73.9086,74.0452,2155445.3610881,0
+MKC.US,D,20191001,000000,75.2001,79.9939,75.1575,79.0866,6618919.8765987,0
+MKC.US,D,20191002,000000,78.4824,78.846,76.9928,78.0427,2659390.3802155,0
+MKC.US,D,20191003,000000,78.1714,79.5798,78.1209,79.2807,2272047.1446502,0
+MKC.US,D,20191004,000000,79.5501,80.3355,79.2857,80.3157,1218471.322676,0
+MKC.US,D,20191007,000000,79.9691,80.3989,79.2708,79.9641,1246909.2060379,0
+MKC.US,D,20191008,000000,80.0127,80.0691,79.2144,79.2144,1188420.0139925,0
+MKC.US,D,20191009,000000,79.2044,79.4313,78.1298,79.0965,1192615.1217595,0
+MKC.US,D,20191010,000000,78.4774,79.4906,78.1249,78.7578,1279485.6566049,0
+MKC.US,D,20191011,000000,78.8846,78.8846,77.9832,78.3229,1304786.5484306,0
+MKC.US,D,20191014,000000,78.4329,78.8746,77.3681,77.4801,971247.71549085,0
+MKC.US,D,20191015,000000,77.7911,77.7951,76.4461,76.5322,1166627.6659671,0
+MKC.US,D,20191016,000000,76.7511,76.7511,75.937,76.2608,1203712.2166978,0
+MKC.US,D,20191017,000000,76.4748,77.5632,76.2758,77.0591,1100898.2530317,0
+MKC.US,D,20191018,000000,76.9344,77.1364,76.7838,76.8115,1208083.0040682,0
+MKC.US,D,20191021,000000,76.8115,77.4227,76.6134,77.1909,1145578.4224705,0
+MKC.US,D,20191022,000000,77.4227,77.6791,76.2758,76.2946,1371819.4232499,0
+MKC.US,D,20191023,000000,76.3817,76.6036,75.6795,76.2758,1019386.9557383,0
+MKC.US,D,20191024,000000,76.252,76.2995,75.5547,76.0529,934541.78459475,0
+MKC.US,D,20191025,000000,76.1549,76.2232,75.1951,75.7627,1169946.3950238,0
+MKC.US,D,20191028,000000,76.0093,76.252,75.5884,76.1598,1141265.185315,0
+MKC.US,D,20191029,000000,76.2182,77.5296,76.0627,77.2107,963693.49255137,0
+MKC.US,D,20191030,000000,77.3543,77.9159,76.7461,77.5048,1044925.1159937,0
+MKC.US,D,20191031,000000,77.4177,77.5048,76.0529,76.3817,1287819.3315772,0
+MKC.US,D,20191101,000000,76.4461,77.0215,76.1598,76.352,856785.3864074,0
+MKC.US,D,20191104,000000,76.2946,76.6729,74.9188,75.3229,1995803.0843843,0
+MKC.US,D,20191105,000000,75.1476,75.8736,75.0426,75.5933,1714186.6610791,0
+MKC.US,D,20191106,000000,75.7092,76.352,75.4467,75.7379,1204792.5452925,0
+MKC.US,D,20191107,000000,75.5834,76.3332,75.0565,76.2608,1095089.7199429,0
+MKC.US,D,20191108,000000,76.0865,76.2856,75.3368,75.9132,1265502.9737007,0
+MKC.US,D,20191111,000000,75.8261,76.4115,75.7527,76.2658,1164068.1958854,0
+MKC.US,D,20191112,000000,76.2608,76.6283,75.8686,76.5896,1078640.4550231,0
+MKC.US,D,20191113,000000,76.6382,77.8733,76.4163,77.7951,1169359.7866934,0
+MKC.US,D,20191114,000000,77.9396,78.0179,77.3266,77.5296,985967.44500629,0
+MKC.US,D,20191115,000000,77.4712,77.4712,76.3867,77.1909,3290859.6078927,0
+MKC.US,D,20191118,000000,77.2334,78.7093,76.4996,78.6567,1925054.6869217,0
+MKC.US,D,20191119,000000,78.6469,79.0965,78.2496,78.8885,818305.4953797,0
+MKC.US,D,20191120,000000,78.9767,79.9344,78.6419,79.8314,1284027.075314,0
+MKC.US,D,20191121,000000,79.6293,79.8116,78.9083,79.1114,1357665.0993541,0
+MKC.US,D,20191122,000000,79.2619,79.5996,78.1912,79.3431,953056.799332,0
+MKC.US,D,20191125,000000,79.5897,79.6244,78.7875,79.2044,1000133.8847368,0
+MKC.US,D,20191126,000000,79.3729,80.3257,78.9767,80.3019,1908896.2020349,0
+MKC.US,D,20191127,000000,80.3019,80.9991,79.7373,80.5396,986905.41254316,0
+MKC.US,D,20191129,000000,80.5871,80.8,80.2841,80.4524,1061150.2379714,0
+MKC.US,D,20191202,000000,80.2642,80.5772,79.8214,80.4326,1097110.0353802,0
+MKC.US,D,20191203,000000,80.3593,81.2705,79.9443,81.2061,1239155.0718257,0
+MKC.US,D,20191204,000000,80.6069,81.6805,80.496,81.4626,1013739.9671122,0
+MKC.US,D,20191205,000000,81.3626,81.8796,81.0239,81.8509,898870.74791316,0
+MKC.US,D,20191206,000000,81.8747,82.3778,81.5508,81.7588,781879.23833474,0
+MKC.US,D,20191209,000000,81.8648,82.2085,81.5657,82.1114,797770.16520516,0
+MKC.US,D,20191210,000000,80.3305,81.744,79.8611,81.4577,1236188.7116284,0
+MKC.US,D,20191211,000000,81.4438,81.5745,80.3841,81.115,947933.82055695,0
+MKC.US,D,20191212,000000,80.7228,81.1913,79.0628,79.1262,1255977.9083157,0
+MKC.US,D,20191213,000000,78.8934,79.7888,78.7489,79.6244,1160905.963027,0
+MKC.US,D,20191216,000000,79.771,79.9741,79.4214,79.6829,1617371.0452456,0
+MKC.US,D,20191217,000000,79.4164,80.1474,79.248,79.4015,955507.22690138,0
+MKC.US,D,20191218,000000,79.7225,79.9195,79.1361,79.6095,1231380.7445558,0
+MKC.US,D,20191219,000000,79.4956,80.3989,79.4808,80.0077,1116952.7436707,0
+MKC.US,D,20191220,000000,80.4227,80.907,79.9591,79.9789,3422470.8913502,0
+MKC.US,D,20191223,000000,80.3791,80.6891,79.456,79.5046,876977.4345986,0
+MKC.US,D,20191224,000000,79.555,80.1474,79.4906,79.9789,457768.54410239,0
+MKC.US,D,20191226,000000,79.9987,80.6693,79.7928,80.6307,1500075.6301466,0
+MKC.US,D,20191227,000000,80.8,81.836,80.7277,81.6905,1141800.3013478,0
+MKC.US,D,20191230,000000,81.5022,81.5409,80.6019,81.2853,1641823.8286418,0
+MKC.US,D,20191231,000000,81.2853,81.5745,80.9397,80.9695,1881414.459962,0
+MKC.US,D,20200102,000000,80.8,81.3775,79.8462,79.9245,1592189.2924611,0
+MKC.US,D,20200103,000000,79.9939,81.5459,79.7373,81.1962,1540507.180215,0
+MKC.US,D,20200106,000000,81.2259,81.9242,80.9159,81.6855,1390433.3839706,0
+MKC.US,D,20200107,000000,81.4528,81.6429,80.2256,80.2841,1500740.9914025,0
+MKC.US,D,20200108,000000,80.7574,80.8832,79.8116,79.8512,1063047.3757559,0
+MKC.US,D,20200109,000000,78.8598,79.0579,76.8601,77.4029,2904147.405385,0
+MKC.US,D,20200110,000000,77.1562,78.7093,77.1562,78.3527,1152917.5893439,0
+MKC.US,D,20200113,000000,78.3863,79.2044,78.3863,78.8598,1291391.4835097,0
+MKC.US,D,20200114,000000,78.9569,79.6829,78.9569,79.6195,1991851.3029642,0
+MKC.US,D,20200115,000000,79.7522,80.7426,79.7522,79.9641,1522827.1484195,0
+MKC.US,D,20200116,000000,80.1127,80.2256,79.252,79.7423,1779755.5392046,0
+MKC.US,D,20200117,000000,79.8264,80.5108,79.6631,80.4712,1136364.3301761,0
+MKC.US,D,20200121,000000,80.5534,81.7489,80.496,81.6528,2077826.2756941,0
+MKC.US,D,20200122,000000,81.8796,82.7859,81.7736,82.3055,1771691.4415545,0
+MKC.US,D,20200123,000000,81.4577,82.6047,81.4438,82.4224,1667115.6335916,0
+MKC.US,D,20200124,000000,83.1424,83.292,82.0638,82.3728,1463356.5737629,0
+MKC.US,D,20200127,000000,82.2085,82.9007,82.0302,82.3926,1780026.1261797,0
+MKC.US,D,20200128,000000,78.3863,81.0764,78.0467,79.2242,4770059.6548401,0
+MKC.US,D,20200129,000000,78.7141,80.4227,77.8544,79.866,1962761.183834,0
+MKC.US,D,20200130,000000,80.0275,80.4227,78.4824,78.9569,1937586.4986198,0
+MKC.US,D,20200131,000000,79.0866,79.9493,77.8772,77.9396,2103205.9204454,0
+MKC.US,D,20200203,000000,78.3131,78.6181,77.5148,77.8396,1879943.3956981,0
+MKC.US,D,20200204,000000,77.9545,78.3477,76.5451,76.663,1840913.2438441,0
+MKC.US,D,20200205,000000,77.1215,77.5484,76.6828,77.2969,1419055.0241587,0
+MKC.US,D,20200206,000000,77.2969,78.1814,77.1958,77.3444,1220831.891138,0
+MKC.US,D,20200207,000000,77.5148,78.1011,77.3395,77.8149,1132513.5140454,0
+MKC.US,D,20200210,000000,78.3081,78.526,77.7415,78.0515,934363.07603283,0
+MKC.US,D,20200211,000000,78.0515,78.5993,77.7713,77.8812,921486.97269854,0
+MKC.US,D,20200212,000000,77.8644,78.8885,77.485,78.734,1167137.5406777,0
+MKC.US,D,20200213,000000,78.6518,79.9393,78.3725,79.7125,960068.83866836,0
+MKC.US,D,20200214,000000,79.876,80.5633,79.4858,79.5947,969215.28421883,0
+MKC.US,D,20200218,000000,79.3045,79.4996,78.4101,78.6765,1348494.4221342,0
+MKC.US,D,20200219,000000,78.6765,79.0093,78.0912,78.2546,1008723.0018908,0
+MKC.US,D,20200220,000000,78.3131,78.4051,77.3681,78.1566,1190012.2366035,0
+MKC.US,D,20200221,000000,77.896,78.2308,77.3167,77.3831,981868.25426394,0
+MKC.US,D,20200224,000000,76.7611,77.4375,76.0529,76.8017,1511713.899035,0
+MKC.US,D,20200225,000000,76.663,77.0681,75.4051,75.5547,3101849.5575134,0
+MKC.US,D,20200226,000000,75.3754,75.9895,72.9607,73.043,2467870.3327461,0
+MKC.US,D,20200227,000000,72.927,73.6282,71.5711,71.687,2361823.4605192,0
+MKC.US,D,20200228,000000,70.7728,71.0294,67.9283,69.7428,3752017.5567543,0
+MKC.US,D,20200302,000000,70.0389,72.7963,69.5675,72.7438,2353334.2990015,0
+MKC.US,D,20200303,000000,72.7577,73.7313,70.9769,71.5147,2067686.3316977,0
+MKC.US,D,20200304,000000,72.5586,73.4351,71.7851,73.4104,3011477.546438,0
+MKC.US,D,20200305,000000,72.5447,74.0829,72.2932,73.2469,2294909.7247413,0
+MKC.US,D,20200306,000000,71.373,72.1813,70.1042,71.8613,2459184.2889144,0
+MKC.US,D,20200309,000000,69.1762,70.5262,68.17,68.7117,3010715.2585043,0
+MKC.US,D,20200310,000000,69.9459,72.413,68.9821,72.2932,2953439.6692353,0
+MKC.US,D,20200311,000000,70.7679,71.1452,69.403,69.9409,3159794.5466498,0
+MKC.US,D,20200312,000000,66.2287,67.3607,62.5363,62.5799,4538097.9607735,0
+MKC.US,D,20200313,000000,64.7083,65.6047,61.1369,64.4043,3458907.2449241,0
+MKC.US,D,20200316,000000,58.9262,61.3082,56.8631,57.4256,4347754.1589235,0
+MKC.US,D,20200317,000000,58.4418,66.5764,57.4653,66.1712,5106792.0198779,0
+MKC.US,D,20200318,000000,62.7781,71.2285,62.1976,67.2786,5144136.0514018,0
+MKC.US,D,20200319,000000,64.638,66.2287,59.1589,59.9374,4043297.3678908,0
+MKC.US,D,20200320,000000,59.6462,65.3729,58.737,59.4096,3492199.5393917,0
+MKC.US,D,20200323,000000,59.4927,60.091,53.5402,54.3087,3593616.143455,0
+MKC.US,D,20200324,000000,55.8974,59.8879,55.7696,59.5977,2993552.1689897,0
+MKC.US,D,20200325,000000,58.9262,60.293,56.8582,59.2501,2965926.0465532,0
+MKC.US,D,20200326,000000,59.1777,63.3485,59.1342,62.7979,2119924.7626874,0
+MKC.US,D,20200327,000000,61.5835,64.23,61.0656,63.1117,2088232.7680541,0
+MKC.US,D,20200330,000000,64.4043,68.891,63.924,68.2947,3489708.7257067,0
+MKC.US,D,20200331,000000,66.7269,68.2274,66.4852,67.3657,3066840.8531291,0
+MKC.US,D,20200401,000000,65.4393,68.4652,65.1462,66.1316,2543066.2511988,0
+MKC.US,D,20200402,000000,66.0009,69.7676,66.0009,69.2773,3073335.9501846,0
+MKC.US,D,20200403,000000,68.5275,70.4886,68.3483,70.0696,1560957.6995465,0
+MKC.US,D,20200406,000000,71.0392,73.0806,68.0333,72.5209,2038630.5407659,0
+MKC.US,D,20200407,000000,72.7963,72.9904,70.0944,71.7068,1844390.4884048,0
+MKC.US,D,20200408,000000,71.4068,71.9584,69.9161,71.1304,1701620.5211827,0
+MKC.US,D,20200409,000000,71.1551,74.2334,71.1551,73.9185,1626726.4889447,0
+MKC.US,D,20200413,000000,73.2767,73.2767,69.7428,71.2333,1855578.4521033,0
+MKC.US,D,20200414,000000,73.1341,73.764,72.5161,73.3856,1800464.5296766,0
+MKC.US,D,20200415,000000,72.8201,73.3618,72.1228,73.0855,1107766.9216574,0
+MKC.US,D,20200416,000000,73.657,75.1664,72.4764,74.4553,1512619.5576794,0
+MKC.US,D,20200417,000000,75.5408,75.5745,73.8026,75.1625,1698480.500688,0
+MKC.US,D,20200420,000000,74.8337,76.2758,74.2235,74.7911,1162580.9771752,0
+MKC.US,D,20200421,000000,74.5444,74.7613,71.5949,72.4279,1386597.7126331,0
+MKC.US,D,20200422,000000,72.7725,74.0354,71.8713,73.4747,1049546.2972813,0
+MKC.US,D,20200423,000000,72.7577,73.5085,71.9881,72.6358,1158037.5391603,0
+MKC.US,D,20200424,000000,72.8151,74.1067,72.3268,73.8987,809735.56163067,0
+MKC.US,D,20200427,000000,74.2632,75.3318,73.8303,75.1525,1029006.9284952,0
+MKC.US,D,20200428,000000,75.0951,75.928,74.4751,75.0713,1349101.2235223,0
+MKC.US,D,20200429,000000,74.9832,75.933,74.0403,74.9534,1684419.0648581,0
+MKC.US,D,20200430,000000,74.692,75.4567,73.9482,75.1387,2137165.5954747,0
+MKC.US,D,20200501,000000,74.4415,75.2744,73.5183,73.9779,1083944.1616658,0
+MKC.US,D,20200504,000000,73.8937,75.6894,73.2173,75.4001,1410835.4399633,0
+MKC.US,D,20200505,000000,75.4467,77.3879,75.4467,76.7511,1527286.7852444,0
+MKC.US,D,20200506,000000,76.9591,77.8644,76.6184,76.7561,1794016.886307,0
+MKC.US,D,20200507,000000,77.2582,77.6643,76.4361,77.0641,1289768.971312,0
+MKC.US,D,20200508,000000,77.8496,78.8498,77.1958,78.5844,1114009.6054899,0
+MKC.US,D,20200511,000000,78.8846,79.8462,78.2398,78.9717,1405685.2005602,0
+MKC.US,D,20200512,000000,79.5848,81.0189,79.4065,80.7822,2190459.1137369,0
+MKC.US,D,20200513,000000,80.7822,81.7489,80.0354,80.7327,1987263.440222,0
+MKC.US,D,20200514,000000,83.0127,84.6004,82.1213,84.0863,2459525.551592,0
+MKC.US,D,20200515,000000,83.7,86.3168,83.4286,85.263,3874455.1340333,0
+MKC.US,D,20200518,000000,86.0751,86.4149,84.4062,84.4726,1904854.5615074,0
+MKC.US,D,20200519,000000,84.1398,84.8321,82.5997,82.6492,1461903.683251,0
+MKC.US,D,20200520,000000,83.394,83.4534,82.2481,83.1622,1842364.1150502,0
+MKC.US,D,20200521,000000,83.3742,83.3742,81.0714,81.7102,1563953.3396777,0
+MKC.US,D,20200522,000000,81.6191,82.4372,81.5122,82.3342,769711.91133079,0
+MKC.US,D,20200526,000000,82.979,83.8298,81.6805,81.9331,1270589.6049717,0
+MKC.US,D,20200527,000000,81.8222,82.5145,81.3824,82.3976,1191447.9630162,0
+MKC.US,D,20200528,000000,83.2107,83.4188,82.1064,82.6443,1287341.7657591,0
+MKC.US,D,20200529,000000,82.5907,84.425,82.1064,83.913,2988540.2520329,0
+MKC.US,D,20200601,000000,84.3141,85.2343,83.8545,84.5905,1135532.376193,0
+MKC.US,D,20200602,000000,84.4775,84.9331,83.5981,84.0378,1469892.0569341,0
+MKC.US,D,20200603,000000,83.9843,84.3092,83.1325,83.501,1157358.0427638,0
+MKC.US,D,20200604,000000,83.2831,83.4812,81.3279,81.8122,1198900.2110136,0
+MKC.US,D,20200605,000000,81.8122,82.0966,80.4227,81.841,1877473.7847237,0
+MKC.US,D,20200608,000000,81.1061,83.1622,80.9695,82.771,1431260.7179726,0
+MKC.US,D,20200609,000000,82.8473,82.8473,81.6043,81.9668,995800.45452348,0
+MKC.US,D,20200610,000000,82.5561,83.5396,81.9915,82.5947,1406964.4307746,0
+MKC.US,D,20200611,000000,82.3976,82.8859,80.0978,80.4078,1202894.3978551,0
+MKC.US,D,20200612,000000,81.3775,81.3775,79.3729,79.7838,1090859.2743246,0
+MKC.US,D,20200615,000000,79.1796,81.6766,79.0677,81.633,1118642.9026122,0
+MKC.US,D,20200616,000000,82.2183,83.2405,81.2359,82.8661,1412441.7977148,0
+MKC.US,D,20200617,000000,82.9691,84.014,82.8225,83.4286,1067889.6710268,0
+MKC.US,D,20200618,000000,83.4238,83.7228,82.8225,83.3019,827721.5182524,0
+MKC.US,D,20200619,000000,84.0962,84.3577,82.4412,82.4947,1817423.669307,0
+MKC.US,D,20200622,000000,83.1573,83.7328,82.4274,82.7364,1317126.5260791,0
+MKC.US,D,20200623,000000,83.8347,84.009,82.4798,82.5947,1324310.2064072,0
+MKC.US,D,20200624,000000,82.3976,83.1523,81.0338,82.5293,2113058.1133675,0
+MKC.US,D,20200625,000000,83.5208,86.6764,83.1474,85.5343,3034824.7599173,0
+MKC.US,D,20200626,000000,86.4683,87.634,83.9694,84.435,3022352.5177399,0
+MKC.US,D,20200629,000000,84.948,87.333,84.6103,85.9355,1795263.8076288,0
+MKC.US,D,20200630,000000,86.1533,86.6952,84.9966,85.9504,1690621.362575,0
+MKC.US,D,20200701,000000,85.9018,86.603,85.4897,85.994,1348773.0863324,0
+MKC.US,D,20200702,000000,87.4171,88.9949,87.1359,87.6094,1374160.8083068,0
+MKC.US,D,20200706,000000,87.9976,88.582,87.1013,87.5905,1040176.7184417,0
+MKC.US,D,20200707,000000,87.227,88.7621,87.227,88.3442,961361.19437038,0
+MKC.US,D,20200708,000000,88.0689,88.6404,87.6776,88.5868,953821.10657139,0
+MKC.US,D,20200709,000000,88.0273,89.0603,87.959,88.6889,763959.9188039,0
+MKC.US,D,20200710,000000,88.6988,89.7725,88.0491,89.6823,846861.50812992,0
+MKC.US,D,20200713,000000,89.9636,90.8312,88.0739,88.2343,1004524.865165,0
+MKC.US,D,20200714,000000,88.0273,91.574,88.0273,91.373,1310117.5157015,0
+MKC.US,D,20200715,000000,91.7533,92.3327,90.9937,91.27,945203.71913643,0
+MKC.US,D,20200716,000000,91.1908,92.0673,91.0649,91.5216,683051.38428709,0
+MKC.US,D,20200717,000000,92.0197,92.7774,91.579,92.0861,902292.46156484,0
+MKC.US,D,20200720,000000,91.8534,92.4784,91.5354,92.411,799575.42457641,0
+MKC.US,D,20200721,000000,93.5866,94.8019,93.126,93.3826,1152452.1393606,0
+MKC.US,D,20200722,000000,94.0234,94.0234,92.4209,93.5004,1362702.2576332,0
+MKC.US,D,20200723,000000,93.6827,94.9207,93.6827,94.4968,763671.15807674,0
+MKC.US,D,20200724,000000,94.3185,94.797,92.9191,93.3539,1097008.0604381,0
+MKC.US,D,20200727,000000,93.4955,94.5899,93.1954,94.5603,809344.82596139,0
+MKC.US,D,20200728,000000,92.3813,94.1858,91.883,93.0974,1207251.050085,0
+MKC.US,D,20200729,000000,93.547,94.3384,93.2757,93.752,774317.94782503,0
+MKC.US,D,20200730,000000,93.2757,93.6293,92.3813,93.5104,828209.18059934,0
+MKC.US,D,20200731,000000,93.2004,94.0185,92.1049,94.0185,1333429.3913295,0
+MKC.US,D,20200803,000000,94.3978,95.1218,93.8134,94.689,913905.48913098,0
+MKC.US,D,20200804,000000,94.5553,95.9141,94.5166,95.6398,763324.84713471,0
+MKC.US,D,20200805,000000,95.8517,95.8865,94.374,95.1535,1023441.7217533,0
+MKC.US,D,20200806,000000,94.8118,96.1707,94.6791,96.0202,719680.58156338,0
+MKC.US,D,20200807,000000,95.5755,97.373,95.5755,97.2255,1288844.1292627,0
+MKC.US,D,20200810,000000,97.1957,97.7138,96.4906,97.3532,910017.3158431,0
+MKC.US,D,20200811,000000,97.4493,97.4493,95.097,95.406,814239.6231828,0
+MKC.US,D,20200812,000000,95.7586,98.001,95.7498,97.274,891653.74903968,0
+MKC.US,D,20200813,000000,97.1859,97.9238,95.8765,97.4691,1036088.6338811,0
+MKC.US,D,20200814,000000,97.4493,98.1892,96.8867,97.2255,868050.08372573,0
+MKC.US,D,20200817,000000,96.7104,98.1397,96.5193,97.588,949375.60488702,0
+MKC.US,D,20200818,000000,97.6068,98.4219,96.9244,97.684,625567.80652233,0
+MKC.US,D,20200819,000000,98.1397,98.1397,97.0799,97.7038,634063.02595733,0
+MKC.US,D,20200820,000000,96.8669,98.4803,96.7104,97.8841,761314.62822633,0
+MKC.US,D,20200821,000000,98.001,98.412,97.684,98.011,740235.09514288,0
+MKC.US,D,20200824,000000,98.2239,98.4903,97.3434,97.8643,684876.8367162,0
+MKC.US,D,20200825,000000,98.5299,98.5299,97.2651,97.8247,605039.54391802,0
+MKC.US,D,20200826,000000,97.6464,99.6583,96.9065,99.1231,858621.94501832,0
+MKC.US,D,20200827,000000,99.341,99.9747,99.0439,99.1033,544598.69283198,0
+MKC.US,D,20200828,000000,98.935,99.1826,97.8129,98.6676,594452.32369037,0
+MKC.US,D,20200831,000000,98.618,99.7966,98.5685,99.4699,786978.99509327,0
+MKC.US,D,20200901,000000,99.0637,99.4599,98.1297,99.341,674208.84425717,0
+MKC.US,D,20200902,000000,99.8662,101.5,99.5389,101.193,878668.60319304,0
+MKC.US,D,20200903,000000,100.778,101.817,97.6464,98.4219,924033.31729269,0
+MKC.US,D,20200904,000000,98.5982,99.0637,95.9013,97.373,1193067.4462553,0
+MKC.US,D,20200908,000000,97.3334,97.373,95.1119,95.2852,1218420.8400314,0
+MKC.US,D,20200909,000000,96.0062,99.2916,96.0062,97.7831,1292297.142154,0
+MKC.US,D,20200910,000000,97.373,97.793,94.9703,95.6051,821827.16466772,0
+MKC.US,D,20200911,000000,95.8567,96.1757,94.9554,95.822,773734.36845333,0
+MKC.US,D,20200914,000000,96.4807,97.8445,95.9914,96.5283,1082790.12841,0
+MKC.US,D,20200915,000000,96.8283,98.0208,96.3054,96.654,1106211.0465505,0
+MKC.US,D,20200916,000000,97.1383,97.7336,95.7537,95.8419,1096365.9211986,0
+MKC.US,D,20200917,000000,94.5355,94.9019,92.1921,92.9735,1836013.3983582,0
+MKC.US,D,20200918,000000,92.822,93.8719,90.8857,91.6355,1855933.8499214,0
+MKC.US,D,20200921,000000,90.9441,92.1,90.4172,91.8484,1228832.3806559,0
+MKC.US,D,20200922,000000,91.6791,93.0736,91.5166,92.8072,1404925.9415852,0
+MKC.US,D,20200923,000000,93.2805,93.3925,89.2881,89.4793,1461977.3879121,0
+MKC.US,D,20200924,000000,89.7537,92.8072,89.6328,91.0986,1285446.6472805,0
+MKC.US,D,20200925,000000,91.171,92.7021,90.8412,92.4159,1120109.9282645,0
+MKC.US,D,20200928,000000,93.9441,94.8217,93.4806,94.1512,2933008.3333087,0
+MKC.US,D,20200929,000000,93.0053,93.1806,88.3839,91.6018,4988061.8880191,0
+MKC.US,D,20200930,000000,92.3239,94.6315,92.1396,93.6341,1929833.3740605,0
+MKC.US,D,20201001,000000,93.9441,94.2889,92.202,93.2004,1580105.7666472,0
+MKC.US,D,20201002,000000,92.3239,93.8432,92.0247,93.3251,1039334.6679295,0
+MKC.US,D,20201005,000000,93.5619,94.5355,93.3103,94.4077,843644.75401536,0
+MKC.US,D,20201006,000000,94.7434,94.7434,92.5506,92.7438,1123153.0220817,0
+MKC.US,D,20201007,000000,93.239,94.3879,92.9775,93.9739,1009413.604469,0
+MKC.US,D,20201008,000000,94.3334,94.4919,93.7272,94.0472,718176.198754,0
+MKC.US,D,20201009,000000,94.7534,95.3536,94.5018,94.9069,757047.83510387,0
+MKC.US,D,20201012,000000,94.9069,97.373,94.8504,97.2255,1074165.6734048,0
+MKC.US,D,20201013,000000,97.0402,98.412,96.1182,96.9065,1340619.129575,0
+MKC.US,D,20201014,000000,96.6639,97.5385,95.6962,95.827,656116.87408176,0
+MKC.US,D,20201015,000000,95.2021,96.8373,94.9851,96.3846,722334.95901699,0
+MKC.US,D,20201016,000000,96.8471,97.7534,96.4906,96.5005,835810.85722474,0
+MKC.US,D,20201019,000000,96.7699,97.4791,95.3992,95.5953,703607.91717238,0
+MKC.US,D,20201020,000000,95.726,96.1806,94.7088,94.8266,550650.55226785,0
+MKC.US,D,20201021,000000,94.8019,95.5081,94.4126,94.5355,412077.71211857,0
+MKC.US,D,20201022,000000,94.37,94.6741,93.754,94.1908,572903.30201204,0
+MKC.US,D,20201023,000000,94.6275,95.2991,94.1908,95.0772,572269.23999574,0
+MKC.US,D,20201026,000000,94.2889,94.8266,93.2717,93.9145,553308.96833303,0
+MKC.US,D,20201027,000000,94.1274,94.5067,92.9389,93.0201,1131036.391864,0
+MKC.US,D,20201028,000000,91.8158,92.4634,89.7259,89.8546,937984.70095717,0
+MKC.US,D,20201029,000000,89.815,90.4954,88.9751,88.9989,891517.44589923,0
+MKC.US,D,20201030,000000,88.6106,89.196,86.3911,87.3578,1421247.9902406,0
+MKC.US,D,20201102,000000,88.7473,90.2904,88.6304,89.613,1038455.2602605,0
+MKC.US,D,20201103,000000,90.5846,91.6671,90.024,90.8272,721743.30242216,0
+MKC.US,D,20201104,000000,91.3829,93.1855,91.156,91.4572,813065.39686916,0
+MKC.US,D,20201105,000000,92.817,92.8844,90.8134,91.2452,853837.19996216,0
+MKC.US,D,20201106,000000,91.3503,92.8596,90.5004,91.3027,742384.64615039,0
+MKC.US,D,20201109,000000,92.7972,93.8857,86.0652,86.297,2208334.0085404,0
+MKC.US,D,20201110,000000,86.6278,88.9801,86.2217,88.0491,1190932.0303883,0
+MKC.US,D,20201111,000000,88.8771,90.537,88.7621,90.4459,1061043.2147648,0
+MKC.US,D,20201112,000000,91.061,91.3363,88.5057,89.5208,643665.83461508,0
+MKC.US,D,20201113,000000,89.4743,89.9963,88.2254,89.3465,615927.64070755,0
+MKC.US,D,20201116,000000,89.6229,89.9339,87.852,89.1346,1183351.5564736,0
+MKC.US,D,20201117,000000,88.674,89.4011,87.9876,88.3987,1378550.7790822,0
+MKC.US,D,20201118,000000,88.5433,89.4545,87.959,88.1709,1133463.5974169,0
+MKC.US,D,20201119,000000,87.9926,88.8612,87.2032,88.679,893117.74573339,0
+MKC.US,D,20201120,000000,89.0703,89.6823,88.5007,88.887,989409.35171581,0
+MKC.US,D,20201123,000000,89.1584,89.5396,87.9976,88.5631,1089252.916573,0
+MKC.US,D,20201124,000000,89.5308,91.0233,89.1099,90.2766,1864257.4283648,0
+MKC.US,D,20201125,000000,90.3429,91.4027,89.6377,89.815,756101.79034388,0
+MKC.US,D,20201127,000000,90.5004,91.0788,89.1683,90.2478,594234.23866565,0
+MKC.US,D,20201130,000000,89.924,90.6044,88.2105,90.4905,1851826.5819559,0
+MKC.US,D,20201201,000000,91.9703,91.9703,89.3763,90.6341,1472928.083181,0
+MKC.US,D,20201202,000000,90.4905,91.3691,88.2343,88.4859,1013482.5056247,0
+MKC.US,D,20201203,000000,88.4671,89.9289,88.3304,89.6773,865397.72557791,0
+MKC.US,D,20201204,000000,89.5396,90.9342,89.0504,90.9342,866770.8535113,0
+MKC.US,D,20201207,000000,90.8758,91.2839,89.2128,89.6675,843306.52029647,0
+MKC.US,D,20201208,000000,89.2128,90.8362,89.0949,90.441,734416.4655251,0
+MKC.US,D,20201209,000000,90.333,90.4073,88.8137,90.131,854423.80829254,0
+MKC.US,D,20201210,000000,90.229,90.6341,89.4832,90.0627,677604.30693365,0
+MKC.US,D,20201211,000000,89.919,90.7123,89.82,90.4221,856235.12558115,0
+MKC.US,D,20201214,000000,90.8272,91.9306,90.2478,90.2855,784379.13889585,0
+MKC.US,D,20201215,000000,90.3043,90.7985,88.6404,88.8236,1356388.8980983,0
+MKC.US,D,20201216,000000,89.0286,90.1805,88.8632,89.7348,1015520.994814,0
+MKC.US,D,20201217,000000,90.1508,92.2763,89.9487,91.5642,1222031.358774,0
+MKC.US,D,20201218,000000,91.4572,91.9999,89.3168,90.3727,2264053.7227025,0
+MKC.US,D,20201221,000000,89.298,91.0986,88.9414,90.6827,1261672.3506277,0
+MKC.US,D,20201222,000000,90.6044,90.8084,89.3961,89.9765,835542.28955542,0
+MKC.US,D,20201223,000000,90.3043,90.5846,89.608,89.9963,672084.53457196,0
+MKC.US,D,20201224,000000,89.9963,90.5846,89.4931,90.4707,224853.73770551,0
+MKC.US,D,20201228,000000,90.6727,91.0135,89.919,90.4221,475246.64531934,0
+MKC.US,D,20201229,000000,90.4221,92.6179,90.2855,91.7781,1245559.300121,0
+MKC.US,D,20201230,000000,92.6903,92.7576,91.5394,91.8534,1191949.7605036,0
+MKC.US,D,20201231,000000,91.8534,93.0201,91.3106,92.8636,1226014.4394337,0
+MKC.US,D,20210104,000000,93.0389,93.2142,90.5142,91.3017,1016640.6998715,0
+MKC.US,D,20210105,000000,91.1155,91.787,89.6893,91.5344,849473.48016206,0
+MKC.US,D,20210106,000000,91.0769,92.5248,90.6688,91.2432,1234861.0180752,0
+MKC.US,D,20210107,000000,91.2729,92.1693,89.9993,92.0772,1122569.44271,0
+MKC.US,D,20210108,000000,92.3011,92.6705,91.3571,92.4862,867230.24557726,0
+MKC.US,D,20210111,000000,92.8062,93.1162,90.4172,90.9511,787515.12077903,0
+MKC.US,D,20210112,000000,91.0005,91.2581,89.3277,89.8041,1151566.6737741,0
+MKC.US,D,20210113,000000,90.1844,91.0669,89.7081,90.5906,981792.53029703,0
+MKC.US,D,20210114,000000,90.3775,90.3775,88.3175,88.9989,2078173.596289,0
+MKC.US,D,20210115,000000,89.2326,91.268,88.8622,90.7579,1949023.8465827,0
+MKC.US,D,20210119,000000,91.1244,91.4859,89.2891,90.3479,1484827.8521685,0
+MKC.US,D,20210120,000000,90.1448,90.3875,88.6086,89.1247,1176723.1852363,0
+MKC.US,D,20210121,000000,89.1247,89.2128,87.9698,88.8424,904827.69997717,0
+MKC.US,D,20210122,000000,88.891,89.6793,87.9005,89.2426,1082958.7404431,0
+MKC.US,D,20210125,000000,89.4753,92.1456,89.3,91.8434,1557665.2214651,0
+MKC.US,D,20210126,000000,91.8434,93.651,91.0957,93.341,1661342.438354,0
+MKC.US,D,20210127,000000,93.126,95.9736,91.2729,91.3769,2685369.7587848,0
+MKC.US,D,20210128,000000,88.3957,92.2733,87.0943,88.4155,1917593.3520484,0
+MKC.US,D,20210129,000000,88.055,88.5849,85.8503,86.9774,2814065.1646897,0
+MKC.US,D,20210201,000000,86.706,87.4499,84.8895,86.6288,1444108.5510259,0
+MKC.US,D,20210202,000000,86.6872,88.5572,86.0444,86.921,1166137.9843144,0
+MKC.US,D,20210203,000000,86.8121,87.337,85.1521,86.1811,1354718.9322145,0
+MKC.US,D,20210204,000000,86.2207,87.0596,85.9682,86.3366,859840.59605921,0
+MKC.US,D,20210205,000000,86.6961,88.3858,86.0642,87.7074,1657854.0876114,0
+MKC.US,D,20210208,000000,88.3086,88.5898,87.1429,88.2313,884280.25396792,0
+MKC.US,D,20210209,000000,88.3858,88.7365,87.6678,88.1729,816010.55435572,0
+MKC.US,D,20210210,000000,88.8712,88.8712,87.54,88.2026,731433.95088153,0
+MKC.US,D,20210211,000000,88.0184,88.4849,86.8912,87.3072,629439.82536392,0
+MKC.US,D,20210212,000000,87.3072,87.5449,86.1039,87.0844,1093252.1516791,0
+MKC.US,D,20210216,000000,87.1339,87.5311,84.3854,84.4429,2117354.1864239,0
+MKC.US,D,20210217,000000,83.7526,84.326,83.1504,83.4901,3125760.1573066,0
+MKC.US,D,20210218,000000,83.4128,85.0837,82.6353,84.015,1973433.2149046,0
+MKC.US,D,20210219,000000,84.3359,84.3359,81.5677,81.7132,1488907.8595059,0
+MKC.US,D,20210222,000000,81.7132,81.7132,80.392,81.5577,1445720.9666948,0
+MKC.US,D,20210223,000000,81.8489,83.19,81.5092,81.9559,1416208.8126556,0
+MKC.US,D,20210224,000000,81.2567,82.9077,81.1506,82.3728,2084431.424915,0
+MKC.US,D,20210225,000000,82.461,83.3832,81.5191,81.9955,790401.71839785,0
+MKC.US,D,20210226,000000,82.0916,82.363,81.3636,81.8677,1418351.2960929,0
+MKC.US,D,20210301,000000,82.363,82.9563,81.7816,82.1302,1325598.5234976,0
+MKC.US,D,20210302,000000,82.2679,83.0632,81.7033,82.4709,892055.59089078,0
+MKC.US,D,20210303,000000,82.2283,82.4709,80.7614,80.809,1482984.2259874,0
+MKC.US,D,20210304,000000,81.1972,82.2085,80.2177,80.5286,1714035.2131452,0
+MKC.US,D,20210305,000000,80.7614,82.4709,79.6848,82.0143,1196709.2642375,0
+MKC.US,D,20210308,000000,82.1104,82.3243,81.2665,81.742,1443116.0622329,0
+MKC.US,D,20210309,000000,82.0816,83.8506,81.9073,82.5867,1391430.921028,0
+MKC.US,D,20210310,000000,82.7829,83.8209,81.6449,83.4426,1064943.5038874,0
+MKC.US,D,20210311,000000,83.2088,84.3161,82.9473,83.3643,876799.73568957,0
+MKC.US,D,20210312,000000,83.7426,84.4042,83.0156,84.326,1129411.8603605,0
+MKC.US,D,20210315,000000,84.6756,85.5313,84.4429,84.8411,1575827.8673429,0
+MKC.US,D,20210316,000000,84.8113,85.3848,84.2963,84.734,994923.06616015,0
+MKC.US,D,20210317,000000,84.1804,84.9183,83.7328,84.1715,1452121.1563785,0
+MKC.US,D,20210318,000000,83.7526,84.4528,83.0295,83.8506,1125879.0848906,0
+MKC.US,D,20210319,000000,84.025,85.3947,83.8793,84.0636,2432698.0645933,0
+MKC.US,D,20210322,000000,84.1616,85.4046,83.9229,85.3352,1004833.81895,0
+MKC.US,D,20210323,000000,85.6572,85.8097,84.5301,85.054,1074212.1174378,0
+MKC.US,D,20210324,000000,84.1517,85.5165,83.5386,85.0252,1274878.6104578,0
+MKC.US,D,20210325,000000,85.5779,86.706,84.8985,86.1623,1002641.8625211,0
+MKC.US,D,20210326,000000,85.9632,87.9174,85.9632,87.6292,1452714.8322791,0
+MKC.US,D,20210329,000000,87.4251,88.3957,86.8417,87.5499,1696476.3396969,0
+MKC.US,D,20210330,000000,93.1072,93.1458,87.0072,87.327,4147283.5385647,0
+MKC.US,D,20210331,000000,87.1537,87.2974,86.2782,86.609,1848416.9841389,0
+MKC.US,D,20210401,000000,86.5397,87.5697,85.0738,86.6872,1862113.9352746,0
+MKC.US,D,20210405,000000,86.6188,87.6776,86.0543,86.5307,1262454.8316191,0
+MKC.US,D,20210406,000000,86.2682,87.3667,86.1721,87.1636,1267690.8915181,0
+MKC.US,D,20210407,000000,87.4737,87.4737,86.1623,86.609,1247295.9030956,0
+MKC.US,D,20210408,000000,86.4633,87.3568,86.4633,87.0745,2750378.2795552,0
+MKC.US,D,20210409,000000,86.9576,87.5717,85.5353,85.9147,984100.59680861,0
+MKC.US,D,20210412,000000,85.8751,86.298,85.4224,86.0316,1310055.926875,0
+MKC.US,D,20210413,000000,85.8365,86.5476,85.671,85.8265,1534259.4481179,0
+MKC.US,D,20210414,000000,85.8949,86.0404,84.8123,85.7206,899777.41621036,0
+MKC.US,D,20210415,000000,86.0226,86.3634,85.7592,86.2752,789066.95727436,0
+MKC.US,D,20210416,000000,86.5287,86.6754,85.8365,86.5773,958854.22623904,0
+MKC.US,D,20210419,000000,86.3931,86.8605,85.681,86.6368,1349146.6579025,0
+MKC.US,D,20210420,000000,86.5476,88.4205,86.3732,88.3611,1868631.2446937,0
+MKC.US,D,20210421,000000,88.8978,89.824,88.7335,89.6298,1815257.9638532,0
+MKC.US,D,20210422,000000,89.6298,89.814,88.9276,89.1415,1069583.86858,0
+MKC.US,D,20210423,000000,89.1227,89.5318,88.5096,89.191,1404018.2636352,0
+MKC.US,D,20210426,000000,89.2208,89.2208,87.8549,88.0985,1693805.807797,0
+MKC.US,D,20210427,000000,88.0491,88.2462,87.1834,87.6311,981335.15753686,0
+MKC.US,D,20210428,000000,87.8351,88.3323,86.8952,87.0943,730744.35795616,0
+MKC.US,D,20210429,000000,87.2023,88.5572,87.2023,88.3422,686655.84511226,0
+MKC.US,D,20210430,000000,88.3611,88.5472,87.5519,88.1085,1763312.3322022,0
+MKC.US,D,20210503,000000,88.0124,89.2604,88.0124,88.6344,744119.2298192,0
+MKC.US,D,20210504,000000,88.888,89.1712,87.6113,88.1175,1132380.2398635,0
+MKC.US,D,20210505,000000,87.9035,88.3591,87.6014,88.2066,735938.01243366,0
+MKC.US,D,20210506,000000,88.7137,89.5416,87.4756,87.9827,1237119.611595,0
+MKC.US,D,20210507,000000,87.8837,88.2462,86.5971,87.1042,864790.9241897,0
+MKC.US,D,20210510,000000,87.3182,89.3367,87.1834,88.4205,1810278.3557889,0
+MKC.US,D,20210511,000000,88.8394,89.0395,87.026,87.4855,1055889.9464031,0
+MKC.US,D,20210512,000000,87.5618,87.8253,86.5377,86.7239,975617.49320831,0
+MKC.US,D,20210513,000000,86.3832,88.4105,86.294,88.0124,1420278.7234641,0
+MKC.US,D,20210514,000000,87.953,88.3135,87.328,87.328,899156.47968166,0
+MKC.US,D,20210517,000000,87.5915,88.2264,86.8903,86.92,973120.62160589,0
+MKC.US,D,20210518,000000,86.6368,87.9332,86.3534,86.9676,1075198.5483135,0
+MKC.US,D,20210519,000000,86.8903,87.6113,86.4713,87.5717,1204623.9332594,0
+MKC.US,D,20210520,000000,87.3776,89.0881,87.0943,88.6047,1152089.6739723,0
+MKC.US,D,20210521,000000,88.8592,89.3861,87.9827,88.3422,1389211.7039709,0
+MKC.US,D,20210524,000000,88.5384,89.0731,88.1966,88.3422,983884.53108968,0
+MKC.US,D,20210525,000000,88.3611,88.3611,87.2023,88.0491,1116949.714712,0
+MKC.US,D,20210526,000000,88.1966,88.4007,85.9147,87.4261,1454882.5570387,0
+MKC.US,D,20210527,000000,87.5717,87.8055,86.3634,86.4911,3202514.9798249,0
+MKC.US,D,20210528,000000,86.7724,87.6598,86.6664,86.8407,1840330.6741253,0
+MKC.US,D,20210601,000000,87.1923,87.542,86.2564,86.715,1307320.77719,0
+MKC.US,D,20210602,000000,86.9874,87.5321,86.6754,87.4459,905314.35267121,0
+MKC.US,D,20210603,000000,87.2795,87.4945,86.6664,87.436,951484.76977884,0
+MKC.US,D,20210604,000000,87.5915,87.7589,87.026,87.5717,716085.20761424,0
+MKC.US,D,20210607,000000,87.5618,87.6113,86.4119,87.2607,1091733.6337292,0
+MKC.US,D,20210608,000000,87.4945,87.7291,85.8067,86.294,1207712.4614567,0
+MKC.US,D,20210609,000000,85.8751,86.6952,85.5641,85.9345,1662318.7727008,0
+MKC.US,D,20210610,000000,86.1979,86.6368,85.8413,86.5287,1221326.6210552,0
+MKC.US,D,20210611,000000,86.5773,86.7823,85.9048,86.6368,1605143.1390681,0
+MKC.US,D,20210614,000000,86.4911,86.9874,86.1781,86.9774,883680.52014995,0
+MKC.US,D,20210615,000000,87.1834,87.3082,86.4416,86.5575,1031504.8097505,0
+MKC.US,D,20210616,000000,86.6368,86.7823,85.2521,85.3878,976686.71562115,0
+MKC.US,D,20210617,000000,85.2996,85.6314,84.5201,85.358,1139816.3334146,0
+MKC.US,D,20210618,000000,85.1045,85.5393,83.9071,83.9833,2759142.0666595,0
+MKC.US,D,20210621,000000,84.023,85.0956,84.023,84.9986,1334508.7102713,0
+MKC.US,D,20210622,000000,84.9986,85.7008,84.8321,85.0857,1109217.7928635,0
+MKC.US,D,20210623,000000,85.046,85.046,83.9358,83.9645,1663073.9930641,0
+MKC.US,D,20210624,000000,84.0616,84.2467,83.4485,84.1309,934300.47755351,0
+MKC.US,D,20210625,000000,84.1705,85.2808,83.8873,85.1045,4390317.0862473,0
+MKC.US,D,20210628,000000,85.4472,86.5001,85.368,85.9543,1284777.2474129,0
+MKC.US,D,20210629,000000,85.9543,86.4911,85.1541,85.4373,1313311.0477995,0
+MKC.US,D,20210630,000000,85.7879,86.2752,85.2719,86.1187,1863967.6579847,0
+MKC.US,D,20210701,000000,85.3095,86.7437,84.5311,85.779,2493925.4352823,0
+MKC.US,D,20210702,000000,86.4119,87.0072,85.994,86.3832,1156737.106235,0
+MKC.US,D,20210706,000000,86.294,86.4119,85.2233,85.8553,1071863.6648106,0
+MKC.US,D,20210707,000000,85.7106,86.5674,85.5007,85.984,1014663.7995086,0
+MKC.US,D,20210708,000000,85.681,86.4416,84.7262,84.9104,1317951.4124921,0
+MKC.US,D,20210709,000000,85.3214,85.4284,84.5479,85.263,1083360.5822941,0
+MKC.US,D,20210712,000000,85.1154,85.1154,84.0388,84.8619,1234381.4329514,0
+MKC.US,D,20210713,000000,84.7252,85.057,83.715,83.8931,886612.55214891,0
+MKC.US,D,20210714,000000,83.8239,84.6172,83.4901,84.3626,973498.23178757,0
+MKC.US,D,20210715,000000,84.333,85.2531,84.0259,85.2343,624335.02034094,0
+MKC.US,D,20210716,000000,85.4492,86.1147,85.1649,86.0454,807183.15911918,0
+MKC.US,D,20210719,000000,85.8592,86.7695,85.4887,86.7407,1261529.9895699,0
+MKC.US,D,20210720,000000,86.7793,87.642,85.7721,85.8493,1026375.7730581,0
+MKC.US,D,20210721,000000,85.7433,85.8007,83.7348,83.7546,1383906.9876753,0
+MKC.US,D,20210722,000000,83.5595,83.6129,82.5897,82.9433,1155235.7523844,0
+MKC.US,D,20210723,000000,83.0305,84.1477,82.7274,83.913,1007735.5613622,0
+MKC.US,D,20210726,000000,83.3732,83.9417,83.1979,83.5793,834976.88393578,0
+MKC.US,D,20210727,000000,83.5396,84.7529,83.2751,83.9417,1193574.2920072,0
+MKC.US,D,20210728,000000,83.6188,83.9031,82.4927,82.9137,993753.88811098,0
+MKC.US,D,20210729,000000,83.2167,83.2751,82.3065,82.4729,889261.88133806,0
+MKC.US,D,20210730,000000,82.6888,83.2949,82.3164,82.3946,1432594.4694432,0
+MKC.US,D,20210802,000000,82.4342,82.9721,82.0816,82.3164,844350.50138702,0
+MKC.US,D,20210803,000000,82.2183,83.1484,81.9638,82.0222,866851.62574268,0
+MKC.US,D,20210804,000000,81.9638,82.0618,80.9259,81.425,1070902.4752572,0
+MKC.US,D,20210805,000000,81.6023,81.8707,81.1626,81.4934,928375.83438206,0
+MKC.US,D,20210806,000000,81.425,82.1797,81.3269,81.6707,826863.31329403,0
+MKC.US,D,20210809,000000,81.9153,82.2283,81.4834,81.9341,669844.11480416,0
+MKC.US,D,20210810,000000,82.042,82.5423,81.8707,82.463,1553533.7218301,0
+MKC.US,D,20210811,000000,82.463,84.1032,82.463,83.6772,1244537.5313941,0
+MKC.US,D,20210812,000000,83.804,84.0288,83.2949,83.8733,927950.77051444,0
+MKC.US,D,20210813,000000,84.224,85.1154,84.0834,84.8519,895427.83155074,0
+MKC.US,D,20210816,000000,84.9698,85.5948,84.5974,85.5373,842793.61662723,0
+MKC.US,D,20210817,000000,85.5849,86.1683,85.2431,85.988,668865.76115162,0
+MKC.US,D,20210818,000000,85.8691,86.1237,84.4885,84.5181,715840.87161433,0
+MKC.US,D,20210819,000000,84.3924,85.7433,84.3924,85.6344,848484.0203277,0
+MKC.US,D,20210820,000000,85.36,86.0652,84.9797,85.7136,1023570.9573236,0
+MKC.US,D,20210823,000000,85.5571,85.6532,84.6073,84.9005,1000158.1164062,0
+MKC.US,D,20210824,000000,84.9104,84.9104,83.7248,84.0685,1058663.4628979,0
+MKC.US,D,20210825,000000,83.8535,84.0784,83.1286,83.7546,782796.00316087,0
+MKC.US,D,20210826,000000,83.5099,83.697,82.5323,83.1385,673579.83050532,0
+MKC.US,D,20210827,000000,83.1385,83.8635,82.8542,83.4228,543574.90479929,0
+MKC.US,D,20210830,000000,83.3247,84.0288,83.09,83.6476,406073.30636863,0
+MKC.US,D,20210831,000000,83.7744,84.5577,83.2167,84.4706,1041152.0431355,0
+MKC.US,D,20210901,000000,84.6856,85.7721,84.5577,85.5571,985594.88308907,0
+MKC.US,D,20210902,000000,85.5077,86.2128,85.4887,86.1831,839831.2950415,0
+MKC.US,D,20210903,000000,86.1435,86.5347,85.6938,86.2227,528717.8624905,0
+MKC.US,D,20210907,000000,86.1335,86.1335,84.7152,85.1352,794747.26444589,0
+MKC.US,D,20210908,000000,85.263,86.6436,85.263,86.4871,966656.82378999,0
+MKC.US,D,20210909,000000,86.4277,86.4773,84.9104,84.9302,1001077.910191,0
+MKC.US,D,20210910,000000,84.8222,85.0768,83.6674,83.7446,1980302.8931832,0
+MKC.US,D,20210913,000000,84.009,84.7925,83.3247,83.3544,869091.03585759,0
+MKC.US,D,20210914,000000,83.2751,83.6674,82.9919,83.2851,1167640.347818,0
+MKC.US,D,20210915,000000,83.0117,84.0278,82.8344,83.5495,1043750.88968,0
+MKC.US,D,20210916,000000,83.5991,84.6954,83.0988,84.2933,1205864.796664,0
+MKC.US,D,20210917,000000,84.3626,84.9698,83.9506,84.4508,2438239.0396657,0
+MKC.US,D,20210920,000000,83.9992,84.7975,83.3148,83.8437,1631300.2165464,0
+MKC.US,D,20210921,000000,83.9219,84.7628,83.5595,83.6674,1061746.9428307,0
+MKC.US,D,20210922,000000,84.3032,84.4508,83.2465,83.5297,993594.362954,0
+MKC.US,D,20210923,000000,83.715,84.3428,82.8443,82.9919,823842.43184055,0
+MKC.US,D,20210924,000000,82.8443,83.393,82.5699,82.767,868400.43327933,0
+MKC.US,D,20210927,000000,82.8156,83.5595,82.463,82.5699,1282843.7621243,0
+MKC.US,D,20210928,000000,82.463,82.7572,80.9743,81.5032,1593527.0825432,0
+MKC.US,D,20210929,000000,81.4448,82.5026,81.4448,81.9251,1717019.7470946,0
+MKC.US,D,20210930,000000,79.2916,81.4161,78.6231,79.3203,2428579.690446,0
+MKC.US,D,20211001,000000,79.0955,79.767,78.6449,79.0073,1463320.2262588,0
+MKC.US,D,20211004,000000,78.9875,80.3097,78.7924,78.9875,1482936.7723014,0
+MKC.US,D,20211005,000000,78.8895,79.2817,78.2833,78.3625,1637032.0160154,0
+MKC.US,D,20211006,000000,78.1744,78.6449,77.4415,78.5874,1272408.9994834,0
+MKC.US,D,20211007,000000,78.6547,79.6393,78.5726,78.733,1716076.7312932,0
+MKC.US,D,20211008,000000,79.0381,79.2639,77.7901,77.9664,1102824.67075,0
+MKC.US,D,20211011,000000,77.7405,78.5567,77.0721,77.0919,1025830.5604963,0
+MKC.US,D,20211012,000000,76.9839,77.5642,76.5312,76.7779,1478470.0679063,0
+MKC.US,D,20211013,000000,76.875,77.7159,76.5312,77.5544,1111326.9577553,0
+MKC.US,D,20211014,000000,77.7901,78.9301,77.7009,78.9004,1115174.7449275,0
+MKC.US,D,20211015,000000,79.0579,79.1371,78.0357,78.2814,890782.41859371,0
+MKC.US,D,20211018,000000,77.8684,78.7924,77.6514,78.0655,896373.87631074,0
+MKC.US,D,20211019,000000,78.321,78.5765,77.8149,78.527,637485.7492619,0
+MKC.US,D,20211020,000000,78.7726,79.7066,78.7726,79.3233,895922.56146792,0
+MKC.US,D,20211021,000000,79.5788,79.6383,78.8222,78.9499,1061557.1280869,0
+MKC.US,D,20211022,000000,78.9301,80.188,78.9301,79.3629,829793.32598721,0
+MKC.US,D,20211025,000000,79.2738,79.456,78.6399,79.3134,877392.40193729,0
+MKC.US,D,20211026,000000,79.3926,79.9819,79.1956,79.6868,846015.41900626,0
+MKC.US,D,20211027,000000,80.0414,80.1196,78.6161,79.1074,877567.07188764,0
+MKC.US,D,20211028,000000,79.0479,79.8641,78.94,79.8046,826564.45603794,0
+MKC.US,D,20211029,000000,79.6669,80.3751,78.4972,78.8716,1598335.049616,0
+MKC.US,D,20211101,000000,78.6745,79.5689,78.6745,79.3233,829627.74291289,0
+MKC.US,D,20211102,000000,79.5689,80.0414,78.3111,79.9819,886015.84728962,0
+MKC.US,D,20211103,000000,80.0414,80.8872,79.9354,80.8575,913284.55260228,0
+MKC.US,D,20211104,000000,80.5029,80.6891,79.6769,79.9324,899203.93336759,0
+MKC.US,D,20211105,000000,79.9225,80.498,79.6085,79.8542,726965.22718064,0
+MKC.US,D,20211108,000000,79.6868,79.6868,77.9268,78.9598,1261958.0823962,0
+MKC.US,D,20211109,000000,78.9202,79.6185,78.5765,79.6085,870696.3839562,0
+MKC.US,D,20211110,000000,79.8046,80.9545,79.6283,80.9159,1136652.0812505,0
+MKC.US,D,20211111,000000,80.9159,80.9159,79.7958,80.08,819680.64261889,0
+MKC.US,D,20211112,000000,80.4237,81.1278,80.1494,80.3751,698945.34011618,0
+MKC.US,D,20211115,000000,80.7188,81.6637,80.2573,81.2893,891917.26844455,0
+MKC.US,D,20211116,000000,81.4756,82.2283,81.4468,82.0658,892301.94619648,0
+MKC.US,D,20211117,000000,81.9579,82.567,81.5449,82.5283,1001453.5010669,0
+MKC.US,D,20211118,000000,82.3808,82.3808,81.2398,82.1352,1025085.4366619,0
+MKC.US,D,20211119,000000,82.6858,83.5901,82.2817,82.5472,1715167.0340373,0
+MKC.US,D,20211122,000000,82.4888,83.6486,81.9479,83.3346,1706729.3648173,0
+MKC.US,D,20211123,000000,83.4911,84.327,83.187,83.9635,1134784.2233999,0
+MKC.US,D,20211124,000000,83.9635,84.3636,83.393,84.0418,964615.30564195,0
+MKC.US,D,20211126,000000,84.0516,85.8215,83.7367,84.0913,1426448.7122884,0
+MKC.US,D,20211129,000000,84.3568,85.7721,83.9536,85.5165,2196351.4480158,0
+MKC.US,D,20211130,000000,84.8876,85.7235,83.9338,84.3666,6318425.9731679,0
+MKC.US,D,20211201,000000,84.7113,86.7843,84.642,85.0837,2443854.7290521,0
+MKC.US,D,20211202,000000,85.468,86.6179,85.4185,85.5363,1701388.3010174,0
+MKC.US,D,20211203,000000,86.1455,87.0695,85.6245,87.0398,1244817.2052452,0
+MKC.US,D,20211206,000000,87.5311,88.9176,87.2854,88.584,2116552.5220275,0
+MKC.US,D,20211207,000000,88.6226,88.7612,85.5661,86.3426,2501433.2141888,0
+MKC.US,D,20211208,000000,86.3524,87.5123,86.3524,87.1487,977645.88586875,0
+MKC.US,D,20211209,000000,87.1983,87.4925,86.6376,87.2171,953460.66048888,0
+MKC.US,D,20211210,000000,87.4925,89.1049,87.2954,88.9771,1605042.1737789,0
+MKC.US,D,20211213,000000,88.9276,92.0841,88.7413,91.4839,2221680.6101225,0
+MKC.US,D,20211214,000000,91.6801,92.0346,89.9993,90.0289,2104426.5907921,0
+MKC.US,D,20211215,000000,90.0675,91.1095,89.822,90.648,1960526.8219836,0
+MKC.US,D,20211216,000000,90.3925,93.4598,89.9794,93.0567,2191847.3864637,0
+MKC.US,D,20211217,000000,93.0468,94.6484,92.2803,92.5258,3566192.9612498,0
+MKC.US,D,20211220,000000,91.9257,92.5655,91.2789,92.3199,1658880.9046027,0
+MKC.US,D,20211221,000000,91.9455,92.103,90.2448,91.4443,2117650.0147213,0
+MKC.US,D,20211222,000000,91.583,91.887,90.7273,91.8088,800203.42867537,0
+MKC.US,D,20211223,000000,91.887,92.0544,91.4245,91.4542,704542.85575056,0
+MKC.US,D,20211227,000000,91.4839,92.5556,91.4542,92.5358,1067229.3580353,0
+MKC.US,D,20211228,000000,92.4862,93.3618,92.1426,93.3519,817936.97207405,0
+MKC.US,D,20211229,000000,93.4302,94.3304,93.2539,94.0006,850788.04822771,0
+MKC.US,D,20211230,000000,94.4444,94.5632,93.7243,94.3166,609805.10556922,0
+MKC.US,D,20211231,000000,94.5038,95.5497,94.3166,95.3427,891822.36107269,0
+MKC.US,D,20220103,000000,94.8395,94.9475,93.4776,94.5632,1655555.1079758,0
+MKC.US,D,20220104,000000,94.4246,95.5001,93.6055,95.2337,1453816.3635844,0
+MKC.US,D,20220105,000000,95.2733,96.5173,95.2733,95.6487,1170876.2853376,0
+MKC.US,D,20220106,000000,95.8557,96.8036,95.0316,95.2239,1130508.3434014,0
+MKC.US,D,20220107,000000,95.0168,95.7864,94.583,94.7801,1292998.8509141,0
+MKC.US,D,20220110,000000,94.8593,94.9871,92.4506,93.3786,2301360.3970695,0
+MKC.US,D,20220111,000000,93.6055,93.961,91.9771,93.961,1451301.31823,0
+MKC.US,D,20220112,000000,93.7838,94.1482,92.9151,94.1184,1185680.8256959,0
+MKC.US,D,20220113,000000,94.3067,94.5929,93.6946,94.2571,1344864.7199867,0
+MKC.US,D,20220114,000000,94.07,95.3526,93.4776,95.0862,1693025.3461113,0
+MKC.US,D,20220118,000000,94.5434,96.4183,94.2571,96.1915,2276008.0129463,0
+MKC.US,D,20220119,000000,94.1581,95.8557,94.0502,94.7999,1639758.0788244,0
+MKC.US,D,20220120,000000,94.681,95.515,93.9115,94.0888,1642252.931121,0
+MKC.US,D,20220121,000000,94.7999,95.6685,94.1184,94.4542,1269311.3844101,0
+MKC.US,D,20220124,000000,94.375,95.1406,91.2274,92.9349,1973046.5178469,0
+MKC.US,D,20220125,000000,92.3229,93.0676,90.7936,91.7998,1685834.5982131,0
+MKC.US,D,20220126,000000,91.3453,92.6883,90.24,90.7341,2102322.4741647,0
+MKC.US,D,20220127,000000,95.5001,97.8495,94.8693,96.9115,3204677.6563199,0
+MKC.US,D,20220128,000000,96.8621,97.1086,94.8891,96.9412,2482073.1199808,0
+MKC.US,D,20220131,000000,96.8233,99.0637,96.5371,98.9944,3496843.9426959,0
+MKC.US,D,20220201,000000,99.1628,99.6085,97.7405,99.1727,2352382.1963242,0
+MKC.US,D,20220202,000000,99.4797,100.668,99.1826,100.322,1288610.8994446,0
+MKC.US,D,20220203,000000,100.658,102.401,100.44,101.55,1451070.1077176,0
+MKC.US,D,20220204,000000,101.015,101.689,99.8662,100.391,1743964.3538288,0
+MKC.US,D,20220207,000000,100.718,100.966,99.8563,100.55,1364999.217963,0
+MKC.US,D,20220208,000000,101.034,101.451,100.44,101.094,947829.82630905,0
+MKC.US,D,20220209,000000,101.421,101.817,100.638,100.956,1808869.8900042,0
+MKC.US,D,20220210,000000,100.826,101.342,98.9152,99.1231,1435463.9029628,0
+MKC.US,D,20220211,000000,99.5588,100.322,99.0538,99.4302,1340178.9209139,0
+MKC.US,D,20220214,000000,99.6384,99.9946,97.997,99.0835,1132191.4347727,0
+MKC.US,D,20220215,000000,99.341,99.9647,98.3229,98.8063,1263605.8359163,0
+MKC.US,D,20220216,000000,98.727,99.2123,96.2994,97.0997,1614160.3490483,0
+MKC.US,D,20220217,000000,97.5237,97.5237,96.4084,96.7937,1433844.4197237,0
+MKC.US,D,20220218,000000,96.6352,97.277,95.5793,96.5075,2265330.9336112,0
+MKC.US,D,20220222,000000,96.4282,96.66,95.1555,95.6982,1732826.8727749,0
+MKC.US,D,20220223,000000,96.0924,96.5173,95.1842,95.3427,1052692.3756934,0
+MKC.US,D,20220224,000000,94.2769,94.6226,91.158,92.8854,1947736.5391451,0
+MKC.US,D,20220225,000000,93.3291,95.1357,93.2945,94.9475,1313100.030345,0
+MKC.US,D,20220228,000000,93.7243,94.5434,92.6784,93.9214,2506882.310848,0
+MKC.US,D,20220301,000000,93.8036,95.7765,93.5559,94.9871,1758886.0139228,0
+MKC.US,D,20220302,000000,94.474,96.8036,94.474,96.0528,1376847.4946531,0
+MKC.US,D,20220303,000000,96.339,98.3526,96.2311,98.2536,1607021.0934475,0
+MKC.US,D,20220304,000000,97.8593,102.273,97.4048,102.055,2403945.1695291,0
+MKC.US,D,20220307,000000,101.51,105.937,101.421,102.699,3079648.3000667,0
+MKC.US,D,20220308,000000,101.748,102.619,96.2013,96.2707,2227936.4194426,0
+MKC.US,D,20220309,000000,96.8036,97.8593,96.0132,97.0204,1235314.3522238,0
+MKC.US,D,20220310,000000,96.8917,97.2324,95.7666,96.655,886111.76431437,0
+MKC.US,D,20220311,000000,96.7046,97.5533,95.1456,95.2535,928405.11431593,0
+MKC.US,D,20220314,000000,95.728,96.9808,94.4542,96.9115,1068482.3372746,0
+MKC.US,D,20220315,000000,97.0304,97.4543,94.9574,96.9908,1170042.3120485,0
+MKC.US,D,20220316,000000,96.9412,96.9412,94.691,95.5595,1430070.3372127,0
+MKC.US,D,20220317,000000,95.6289,95.8557,93.8818,95.619,1369251.875945,0
+MKC.US,D,20220318,000000,95.9944,95.9944,93.5658,94.9772,1923635.1149553,0
+MKC.US,D,20220321,000000,95.1654,96.6649,94.7206,95.4516,748479.92066063,0
+MKC.US,D,20220322,000000,95.2733,95.7963,94.375,95.5101,750648.65507308,0
+MKC.US,D,20220323,000000,95.8953,96.4332,94.1383,94.8791,721044.62262075,0
+MKC.US,D,20220324,000000,94.8693,95.5497,94.485,95.3822,941121.69249325,0
+MKC.US,D,20220325,000000,96.2509,96.8621,95.5497,96.6352,1332685.277148,0
+MKC.US,D,20220328,000000,96.764,96.9016,95.6982,96.339,1184534.8696632,0
+MKC.US,D,20220329,000000,97.8395,98.4715,94.3651,95.6289,1922101.4522121,0
+MKC.US,D,20220330,000000,96.1815,96.2707,93.3093,95.9845,1667032.8420544,0
+MKC.US,D,20220331,000000,95.5793,98.9647,95.4605,98.4903,2794575.8349114,0
+MKC.US,D,20220401,000000,98.6973,100.846,98.4219,100.58,1901377.3169466,0
+MKC.US,D,20220404,000000,100.074,100.44,98.3427,100.024,1371480.1798781,0
+MKC.US,D,20220405,000000,99.4501,102.035,99.4501,101.441,2255920.9686559,0
+MKC.US,D,20220406,000000,101.797,102.54,99.6682,101.174,1025018.7995709,0
+MKC.US,D,20220407,000000,101.154,102.233,100.846,101.639,1111575.3323667,0
+MKC.US,D,20220408,000000,102.015,102.343,100.886,101.144,770938.63959482,0
+MKC.US,D,20220411,000000,101.579,102.015,100.886,101.114,655917.97246199,0
+MKC.US,D,20220412,000000,100.768,101.569,100.034,101.064,676443.20610761,0
+MKC.US,D,20220413,000000,100.866,101.431,99.9548,101.025,838547.01656262,0
+MKC.US,D,20220414,000000,101.164,101.787,100.5,100.598,1076693.8442469,0
+MKC.US,D,20220418,000000,100.608,101.025,98.9944,99.2916,721959.36814108,0
+MKC.US,D,20220419,000000,99.5389,100.728,99.3212,100.56,783951.04606955,0
+MKC.US,D,20220420,000000,100.758,103.976,100.758,103.006,1489596.4427784,0
+MKC.US,D,20220421,000000,102.649,104.184,102.322,103.283,966671.96858337,0
+MKC.US,D,20220422,000000,103.422,103.768,101.183,101.302,1035918.0025423,0
+MKC.US,D,20220425,000000,101.302,101.767,99.6185,101.391,954315.83648857,0
+MKC.US,D,20220426,000000,101.292,102.025,99.6185,99.6284,1239604.3673627,0
+MKC.US,D,20220427,000000,100.014,102.243,99.9568,100.976,1004717.7088674,0
+MKC.US,D,20220428,000000,101.391,102.846,100.728,102.738,959669.01612304,0
+MKC.US,D,20220429,000000,102.313,102.366,99.4797,99.6085,1744539.8559773,0
+MKC.US,D,20220502,000000,100.352,100.533,95.726,97.0036,1661100.1216598,0
+MKC.US,D,20220503,000000,96.9145,98.1625,96.1122,96.7956,1362757.7885423,0
+MKC.US,D,20220504,000000,97.0036,98.6666,96.6075,98.4992,787550.45863026,0
+MKC.US,D,20220505,000000,97.7564,98.0733,95.1119,95.518,1763989.8092928,0
+MKC.US,D,20220506,000000,95.0822,97.2611,94.8346,96.6075,954173.47543078,0
+MKC.US,D,20220509,000000,95.8349,98.1823,95.617,97.5781,1053200.2310981,0
+MKC.US,D,20220510,000000,97.9446,98.6378,96.4688,97.0334,814725.26622395,0
+MKC.US,D,20220511,000000,96.6966,98.2318,96.4292,97.2017,653998.62231391,0
+MKC.US,D,20220512,000000,97.4295,97.9939,95.5477,96.9343,854587.37206107,0
+MKC.US,D,20220513,000000,97.2215,99.3212,96.6768,99.3114,955056.92171145,0
+MKC.US,D,20220516,000000,99.5887,100.43,99.0737,99.9747,714755.4947552,0
+MKC.US,D,20220517,000000,99.7568,100.064,97.0637,100.044,1060247.6082858,0
+MKC.US,D,20220518,000000,99.1628,99.4549,90.437,90.7738,1945174.0401047,0
+MKC.US,D,20220519,000000,90.0507,90.3281,87.852,88.5849,2184813.1347636,0
+MKC.US,D,20220520,000000,89.3773,89.7239,87.4261,89.4565,1303799.1079021,0
+MKC.US,D,20220523,000000,90.3577,91.1798,89.5654,90.7441,1373364.192175,0
+MKC.US,D,20220524,000000,90.7738,92.9825,90.7738,92.814,1095264.3898932,0
+MKC.US,D,20220525,000000,92.7348,93.032,91.4275,92.517,1574042.8010295,0
+MKC.US,D,20220526,000000,92.7646,93.6153,91.0213,91.0808,1280385.2573319,0
+MKC.US,D,20220527,000000,91.0412,92.1108,91.0412,92.0515,1563775.6407687,0
+MKC.US,D,20220531,000000,92.1108,92.4872,90.0705,91.8336,3695305.3537992,0
+MKC.US,D,20220601,000000,91.6355,91.8236,88.882,89.8526,1381146.596668,0
+MKC.US,D,20220602,000000,90.0111,90.643,87.852,90.2092,930201.28681116,0
+MKC.US,D,20220603,000000,89.6744,90.3479,88.159,88.991,913794.42731283,0
+MKC.US,D,20220606,000000,89.5358,89.615,88.3175,88.8722,792188.80401705,0
+MKC.US,D,20220607,000000,87.9708,88.9018,87.4261,88.7929,854964.98224276,0
+MKC.US,D,20220608,000000,88.4859,89.5308,88.1788,88.6047,710630.05303766,0
+MKC.US,D,20220609,000000,88.7335,89.5159,86.4951,86.5248,850499.28750053,0
+MKC.US,D,20220610,000000,85.5343,87.852,85.3066,87.1389,1059954.808947,0
+MKC.US,D,20220613,000000,86.2376,86.8813,85.5938,85.9008,1168150.2225286,0
+MKC.US,D,20220614,000000,86.0394,86.1979,82.266,82.9988,1654939.2197116,0
+MKC.US,D,20220615,000000,83.4643,84.9797,82.5581,82.9295,1447763.4944957,0
+MKC.US,D,20220616,000000,81.5825,82.5333,80.81,82.0678,1445778.5169097,0
+MKC.US,D,20220617,000000,82.0777,82.7612,80.9387,81.7508,2088834.5211779,0
+MKC.US,D,20220621,000000,82.2065,83.5435,81.8202,82.771,1224247.5468723,0
+MKC.US,D,20220622,000000,82.3848,83.1177,81.2259,82.6522,1088806.6499946,0
+MKC.US,D,20220623,000000,83.187,84.8905,83.187,84.6826,965865.2559225,0
+MKC.US,D,20220624,000000,85.1877,87.1191,84.95,87.0002,1398513.6360669,0
+MKC.US,D,20220627,000000,86.8813,87.5548,86.3762,87.0695,1291305.6630139,0
+MKC.US,D,20220628,000000,87.0695,87.8817,85.9444,86.0098,1267122.4569398,0
+MKC.US,D,20220629,000000,84.6826,85.3858,81.8796,84.8113,2877316.8894276,0
+MKC.US,D,20220630,000000,83.8605,84.8509,81.5528,82.454,2119317.9612993,0
+MKC.US,D,20220701,000000,82.4244,82.6918,81.4092,81.8796,1525300.7980054,0
+MKC.US,D,20220705,000000,81.6419,83.4941,80.9585,83.2959,1725369.5765131,0
+MKC.US,D,20220706,000000,82.5829,83.5237,82.3897,82.6323,1268517.7972368,0
+MKC.US,D,20220707,000000,82.7116,83.078,81.5033,81.8895,977035.04586896,0
+MKC.US,D,20220708,000000,81.8895,82.7252,81.3921,81.6508,690425.95847439,0
+MKC.US,D,20220711,000000,81.7403,82.6506,81.6159,81.9094,895240.22768487,0
+MKC.US,D,20220712,000000,81.8995,83.0386,81.5015,81.8398,847071.16176984,0
+MKC.US,D,20220713,000000,81.5811,83.1331,81.1235,82.6954,1075988.5589281,0
+MKC.US,D,20220714,000000,81.5811,82.6357,81.3622,82.0089,1049553.5186851,0
+MKC.US,D,20220715,000000,82.4964,82.4964,81.0638,81.3224,1306599.6079043,0
+MKC.US,D,20220718,000000,81.2627,81.5015,80.4768,80.5365,1390069.0013225,0
+MKC.US,D,20220719,000000,81.0041,81.7403,80.7255,81.5413,1314297.9338822,0
+MKC.US,D,20220720,000000,81.9393,82.0835,81.1036,81.5911,981251.60653179,0
+MKC.US,D,20220721,000000,81.611,82.6059,81.3871,82.576,973504.02895791,0
+MKC.US,D,20220722,000000,83.6206,84.3071,82.9839,83.6803,1218990.0650274,0
+MKC.US,D,20220725,000000,83.5709,85.0533,83.372,84.138,950844.27431007,0
+MKC.US,D,20220726,000000,83.2326,84.5459,82.6158,84.4166,924317.76681756,0
+MKC.US,D,20220727,000000,84.2474,85.1727,83.0138,84.9637,947577.58682757,0
+MKC.US,D,20220728,000000,85.0035,87.1724,84.7449,87.0829,1188144.4941158,0
+MKC.US,D,20220729,000000,86.5357,87.3266,86.2074,86.9038,2356428.5334725,0
+MKC.US,D,20220801,000000,86.476,87.5505,86.466,87.2818,1249401.4177876,0
+MKC.US,D,20220802,000000,87.7395,88.4857,86.7048,87.9186,1057383.517297,0
+MKC.US,D,20220803,000000,87.8887,88.0977,87.2023,87.9584,991604.49301479,0
+MKC.US,D,20220804,000000,87.9385,88.4658,87.5505,87.839,808409.6641308,0
+MKC.US,D,20220805,000000,87.3913,87.9186,86.6053,87.8788,814976.20853793,0
+MKC.US,D,20220808,000000,88.3563,89.1323,88.1573,88.7244,848577.85855023,0
+MKC.US,D,20220809,000000,89.5402,90.1919,88.9732,89.8586,753222.74836875,0
+MKC.US,D,20220810,000000,90.555,90.5749,88.7742,89.3512,800245.96082838,0
+MKC.US,D,20220811,000000,89.779,90.3561,88.9632,89.1721,869627.38755285,0
+MKC.US,D,20220812,000000,89.7193,90.2566,88.9135,90.2068,805171.12041738,0
+MKC.US,D,20220815,000000,90.2267,91.4753,89.8487,91.3808,702044.30943138,0
+MKC.US,D,20220816,000000,91.1619,92.4951,91.1619,91.9976,836302.1495583,0
+MKC.US,D,20220817,000000,91.9777,92.5249,91.8484,92.1071,1078731.5712788,0
+MKC.US,D,20220818,000000,92.1469,92.5249,90.943,91.5997,763307.26391088,0
+MKC.US,D,20220819,000000,91.5897,91.7589,90.7341,91.3112,1036551.0973702,0
+MKC.US,D,20220822,000000,91.2017,91.2017,89.4109,89.8785,701857.35439392,0
+MKC.US,D,20220823,000000,89.6795,89.6795,88.1176,88.5752,849427.19729568,0
+MKC.US,D,20220824,000000,88.8538,88.9035,87.9783,88.3663,838677.28264173,0
+MKC.US,D,20220825,000000,88.4061,88.8239,87.8091,88.5851,615230.83316568,0
+MKC.US,D,20220826,000000,88.5255,88.5951,86.0382,86.1576,755874.29346993,0
+MKC.US,D,20220829,000000,85.5607,86.088,84.7449,85.4313,1069043.078773,0
+MKC.US,D,20220830,000000,85.3319,85.4612,84.0385,84.337,892310.26029672,0
+MKC.US,D,20220831,000000,84.4762,84.8045,83.5212,83.6405,1419480.2451457,0
+MKC.US,D,20220901,000000,83.2426,84.5359,82.6059,84.3569,1087429.0010591,0
+MKC.US,D,20220902,000000,84.8245,85.1776,82.1631,82.6257,993046.86118014,0
+MKC.US,D,20220906,000000,82.7949,83.0884,81.407,81.7801,1070488.4623422,0
+MKC.US,D,20220907,000000,81.8398,84.6354,81.7652,84.5658,1136126.767779,0
+MKC.US,D,20220908,000000,78.5765,80.0739,77.2732,78.8949,3897969.3102528,0
+MKC.US,D,20220909,000000,79.1038,80.4867,77.5369,79.4819,1900506.5103188,0
+MKC.US,D,20220912,000000,79.5913,81.1533,79.3227,80.9941,1587373.9098617,0
+MKC.US,D,20220913,000000,80.437,80.6957,78.8572,79.074,1609693.9290113,0
+MKC.US,D,20220914,000000,79.1038,79.5913,78.6462,79.0043,1583044.7950964,0
+MKC.US,D,20220915,000000,78.9148,79.2133,78.0791,78.1089,1249958.2623615,0
+MKC.US,D,20220916,000000,78.0791,78.8004,77.4125,78.7357,2177764.8514104,0
+MKC.US,D,20220919,000000,78.885,78.9844,77.6314,78.4572,1015749.8366162,0
+MKC.US,D,20220920,000000,78.1587,78.3875,76.7459,76.9648,1184596.3689425,0
+MKC.US,D,20220921,000000,77.3727,78.487,76.8952,76.9051,1270424.8132904,0
+MKC.US,D,20220922,000000,76.8952,77.1339,76.2286,76.2783,1015230.1820228,0
+MKC.US,D,20220923,000000,75.6814,75.9102,74.5771,75.6416,976700.35701771,0
+MKC.US,D,20220926,000000,75.5222,75.7859,74.5472,74.975,1062630.3199612,0
+MKC.US,D,20220927,000000,75.2636,76.0893,73.8011,74.0697,1201884.6842345,0
+MKC.US,D,20220928,000000,74.4776,75.1143,73.5424,74.6567,1340381.1770117,0
+MKC.US,D,20220929,000000,74.6069,74.6069,72.5823,73.1345,1333608.5800096,0
+MKC.US,D,20220930,000000,73.3036,73.5623,70.8263,70.9059,1621011.7447199,0
+MKC.US,D,20221003,000000,71.6919,72.3184,70.8263,72.0401,1320868.4988278,0
+MKC.US,D,20221004,000000,72.3187,74.1592,72.2092,74.0498,1451872.7182222,0
+MKC.US,D,20221005,000000,73.4528,73.5921,71.3934,72.9355,1868714.1026045,0
+MKC.US,D,20221006,000000,73.7513,77.5717,71.8312,72.06,2648621.1645995,0
+MKC.US,D,20221007,000000,72.18,74.09,71.95,73.44,1986611,0
+MKC.US,D,20221010,000000,73.98,76.14,73.81,75.86,1962584,0
+MKC.US,D,20221011,000000,75.73,76.94,75.37,75.84,1916513,0
+MKC.US,D,20221012,000000,76.16,76.36,74.46,74.48,1356134,0
+MKC.US,D,20221013,000000,73.37,75.4,73.02,74.87,1492932,0
+MKC.US,D,20221014,000000,75.23,75.82,73.345,73.54,1047361,0
+MKC.US,D,20221017,000000,74.07,74.52,73.115,73.63,1102603,0
+MKC.US,D,20221018,000000,74.64,75.67,74.1,74.61,1065613,0
+MKC.US,D,20221019,000000,74.8,75.74,74.22,74.69,1112764,0
+MKC.US,D,20221020,000000,74.52,75.14,72.75,72.79,1156707,0
+MKC.US,D,20221021,000000,72.58,73.92,72.07,73.84,1114588,0
+MKC.US,D,20221024,000000,74.45,75.23,73.58,74.5,938877,0
+MKC.US,D,20221025,000000,74.53,76.37,74.27,76.13,1138855,0
+MKC.US,D,20221026,000000,76.38,77.16,75.58,76.4,1090780,0
+MKC.US,D,20221027,000000,76.74,78.47,76.61,77.62,1129937,0
+MKC.US,D,20221028,000000,77.76,79.49,77.01,79.2,1355500,0
+MKC.US,D,20221031,000000,79.22,79.46,78.47,78.64,1848380,0
+MKC.US,D,20221101,000000,78.88,79.63,78.27,78.59,896392,0
+MKC.US,D,20221102,000000,78.51,79.42,77.12,77.23,1062642,0
+MKC.US,D,20221103,000000,76.42,77.45,75.67,76.76,884941,0
+MKC.US,D,20221104,000000,77.35,79.62,77.09,79.02,1466040,0
+MKC.US,D,20221107,000000,79.35,80.14,78.54,79.94,1020700,0
+MKC.US,D,20221108,000000,80.24,81.68,79.55,80.7,1082002,0
+MKC.US,D,20221109,000000,80.8,81.27,79.11,79.21,1006280,0
+MKC.US,D,20221110,000000,81.35,82.19,79.62,81.86,1464383,0
+MKC.US,D,20221111,000000,81.89,84.1,80.06,83.77,1818672,0
+MKC.US,D,20221114,000000,83.9,84.4,82.75,82.75,1082241,0
+MKC.US,D,20221115,000000,83.71,84.87,82.89,83.65,1274486,0
+MKC.US,D,20221116,000000,83.94,84.555,82.49,83.65,1011481,0
+MKC.US,D,20221117,000000,83,83.44,81.84,83.12,1127555,0
+MKC.US,D,20221118,000000,83.96,83.96,82.8,83.76,997119,0
+MKC.US,D,20221121,000000,83.86,85.3,83.01,85.15,1349347,0
+MKC.US,D,20221122,000000,85.54,86.3025,84.91,86.12,1233429,0
+MKC.US,D,20221123,000000,86.24,86.52,85.655,86.11,865255,0
+MKC.US,D,20221125,000000,86.28,86.28,84.41,84.91,1003054,0
+MKC.US,D,20221128,000000,84.65,85.31,83.66,83.75,1523366,0
+MKC.US,D,20221129,000000,83.46,83.75,82.03,83.75,1490345,0
+MKC.US,D,20221130,000000,83.65,85.21,82.99,85.18,5048098,0
+MKC.US,D,20221201,000000,86,86.53,84.98,85.73,1171973,0
+MKC.US,D,20221202,000000,85.56,86.53,85.21,86.38,1002619,0
+MKC.US,D,20221205,000000,85.4,85.48,83.69,84.05,898699,0
+MKC.US,D,20221206,000000,83.87,84.81,83.87,84.38,850677,0
+MKC.US,D,20221207,000000,84.74,85.4,84.65,85.35,937437,0
+MKC.US,D,20221208,000000,85.17,86.12,85.11,85.65,820255,0
+MKC.US,D,20221209,000000,85.38,85.87,85.12,85.28,808984,0
+MKC.US,D,20221212,000000,85.69,86.1,85.24,85.98,781503,0
+MKC.US,D,20221213,000000,87.38,88.025,85.98,86.6,1188580,0
+MKC.US,D,20221214,000000,86.8,87.83,86,86.27,1176317,0
+MKC.US,D,20221215,000000,85.54,85.94,84.06,84.46,1109877,0
+MKC.US,D,20221216,000000,83.77,84.18,82.43,83.41,2481497,0
+MKC.US,D,20221219,000000,83.43,84.21,82.105,82.84,1064873,0
+MKC.US,D,20221220,000000,82.61,83.27,81.92,82.99,787595,0
+MKC.US,D,20221221,000000,83.22,84.715,83.22,84.25,669435,0
+MKC.US,D,20221222,000000,84.07,84.33,83.17,84.18,917326,0
+MKC.US,D,20221223,000000,84.08,84.46,83.725,84.22,602861,0
+MKC.US,D,20221227,000000,84.45,85.09,84.095,84.83,665250,0
+MKC.US,D,20221228,000000,85.02,85.36,83.22,83.24,700603,0
+MKC.US,D,20221229,000000,83.24,84.29,83.07,84.14,685573,0
+MKC.US,D,20221230,000000,84.11,84.21,81.96,82.89,842786,0
+MKC.US,D,20230103,000000,83.24,83.48,82.09,83.47,931040,0
+MKC.US,D,20230104,000000,83.76,85.5,83.545,84.96,890815,0
+MKC.US,D,20230105,000000,84.88,85.27,84.11,84.45,776872,0
+MKC.US,D,20230106,000000,85.29,86.61,84.58,86.3,937236,0
+MKC.US,D,20230109,000000,85.97,86.3581,84.52,84.61,1167005,0
+MKC.US,D,20230110,000000,84.78,85.05,84.06,84.37,1067807,0
+MKC.US,D,20230111,000000,84.3,84.59,82.44,83.52,1148647,0
+MKC.US,D,20230112,000000,83.28,83.44,80.07,80.97,1637269,0
+MKC.US,D,20230113,000000,80.61,81.52,80.12,81.1,839953,0
+MKC.US,D,20230117,000000,81.1,82.2,80.83,81.1,1191608,0
+MKC.US,D,20230118,000000,80.94,81.1372,77.13,77.17,1326719,0
+MKC.US,D,20230119,000000,77,77.535,76.62,76.65,984745,0
+MKC.US,D,20230120,000000,76.63,77.46,75.85,77.44,1046061,0
+MKC.US,D,20230123,000000,77.46,78.735,77.36,78.65,1142494,0
+MKC.US,D,20230124,000000,79.21,79.21,77.78,78.6,1056449,0
+MKC.US,D,20230125,000000,78.18,78.4585,76.77,77.98,1660545,0
+MKC.US,D,20230126,000000,73,74.9271,72.25,73.46,3539272,0
+MKC.US,D,20230127,000000,73.74,75.49,73.74,74.44,2217370,0
+MKC.US,D,20230130,000000,74.28,75.165,74.08,74.68,1270583,0
+MKC.US,D,20230131,000000,75.06,75.49,74.51,75.12,1732614,0
+MKC.US,D,20230201,000000,74.94,75.93,74.5,75.62,1436400,0
+MKC.US,D,20230202,000000,75.31,75.69,74.64,74.97,1696388,0
+MKC.US,D,20230203,000000,74.83,76.02,73.865,74.54,1198640,0
+MKC.US,D,20230206,000000,74.17,75.42,74.17,75.32,1059010,0
+MKC.US,D,20230207,000000,74.82,74.82,73.35,74.58,1470597,0
+MKC.US,D,20230208,000000,74.28,74.46,73.68,73.79,1210993,0
+MKC.US,D,20230209,000000,74.09,74.44,72.8758,73.42,1386520,0
+MKC.US,D,20230210,000000,73.5,74.51,73.0367,74.5,1174191,0
+MKC.US,D,20230213,000000,74.66,75.6,74.6125,75.59,1036030,0
+MKC.US,D,20230214,000000,75.5,75.5,74.11,74.91,990543,0
+MKC.US,D,20230215,000000,74.74,75.05,74.15,74.8,1099477,0
+MKC.US,D,20230216,000000,74.01,74.65,73.445,74.31,974033,0
+MKC.US,D,20230217,000000,74.38,75.98,74.05,75.75,1031216,0
+MKC.US,D,20230221,000000,75.7,75.79,74.675,75.53,1002152,0
+MKC.US,D,20230222,000000,75.9,76.876,75.46,75.84,1320808,0
+MKC.US,D,20230223,000000,75.84,76.15,74.6,75.4,945174,0
+MKC.US,D,20230224,000000,74.8,75.24,74.6,74.98,820551,0
+MKC.US,D,20230227,000000,75.42,75.8,74.66,75.01,1056562,0
+MKC.US,D,20230228,000000,74.63,74.8,74.0594,74.32,1723976,0
+MKC.US,D,20230301,000000,74,74,72.59,72.97,1403851,0
+MKC.US,D,20230302,000000,72.95,73.04,71.84,73.04,2324072,0
+MKC.US,D,20230303,000000,73.38,73.38,72.37,72.9,1794847,0
+MKC.US,D,20230306,000000,72.74,73.369,72.49,73.23,1194820,0
+MKC.US,D,20230307,000000,73.32,73.59,71.8,72.13,1836323,0
+MKC.US,D,20230308,000000,72.34,73.08,71.86,72.74,1565650,0
+MKC.US,D,20230309,000000,73.18,73.39,71.741,72,1743497,0
+MKC.US,D,20230310,000000,71.69,71.86,70.69,70.95,1358843,0
+MKC.US,D,20230313,000000,70.68,72.79,70.6,72.12,1456597,0
+MKC.US,D,20230314,000000,72.5,72.52,71.04,71.84,1406099,0
+MKC.US,D,20230315,000000,71.55,73.19,70.95,72.92,1507906,0
+MKC.US,D,20230316,000000,73.04,73.33,72.04,73.25,1416723,0
+MKC.US,D,20230317,000000,73.46,73.46,72.38,72.62,2680300,0
+MKC.US,D,20230320,000000,72.64,73.41,72.57,73.28,1348778,0
+MKC.US,D,20230321,000000,73.22,73.435,72.085,72.79,1329733,0
+MKC.US,D,20230322,000000,72.63,73.18,72.09,72.11,1203225,0
+MKC.US,D,20230323,000000,72.02,72.66,71.16,71.2,1448240,0
+MKC.US,D,20230324,000000,71.41,73.11,71.355,72.87,1259293,0
+MKC.US,D,20230327,000000,73.23,74.44,73.03,74.06,2233269,0
+MKC.US,D,20230328,000000,79.02,83.89,78.39,81.18,6331883,0
+MKC.US,D,20230329,000000,81.5,81.98,81,81.2,2550694,0
+MKC.US,D,20230330,000000,81.41,81.84,80.33,81.01,1883078,0
+MKC.US,D,20230331,000000,81.49,83.44,81.49,83.21,2106817,0
+MKC.US,D,20230403,000000,82.87,84.55,82.86,84.32,1870526,0
+MKC.US,D,20230404,000000,84.78,85.3,84.31,85.14,1851624,0
+MKC.US,D,20230405,000000,85.68,86.232,85.145,85.31,1613991,0
+MKC.US,D,20230406,000000,85.14,85.82,84.74,85.8,1188073,0
+MKC.US,D,20230410,000000,85.35,85.73,84.85,85.25,1459351,0
+MKC.US,D,20230411,000000,85.45,86.65,85.035,86.11,1332974,0
+MKC.US,D,20230412,000000,85.89,86.6225,85.65,85.89,1176965,0
+MKC.US,D,20230413,000000,85.8,86.82,85.4,86.47,1363731,0
+MKC.US,D,20230414,000000,86.29,86.3983,84.8,84.99,1105291,0
+MKC.US,D,20230417,000000,85.12,85.67,84.37,85.52,1159089,0
+MKC.US,D,20230418,000000,85.39,85.8,84.07,85.15,1276043,0
+MKC.US,D,20230419,000000,85.34,85.515,84.97,85.26,859584,0
+MKC.US,D,20230420,000000,85.17,85.44,84.66,85.4,720432,0
+MKC.US,D,20230421,000000,85.81,86.12,85.16,85.68,936968,0
+MKC.US,D,20230424,000000,85.81,86.21,84.83,85.22,1157588,0
+MKC.US,D,20230425,000000,85.39,86.06,85.21,85.84,1023214,0
+MKC.US,D,20230426,000000,85.21,85.74,84.8145,84.98,1014934,0
+MKC.US,D,20230427,000000,84.87,87.45,84.87,87.4,1387161,0
+MKC.US,D,20230428,000000,87.66,88.17,87.2001,87.85,2218281,0
+MKC.US,D,20230501,000000,87.84,88.78,87.705,88.41,1763580,0
+MKC.US,D,20230502,000000,88.2,88.51,87.51,88.23,982800,0
+MKC.US,D,20230503,000000,88.54,89.17,87.79,87.92,1258511,0
+MKC.US,D,20230504,000000,88.11,88.56,87.23,88.27,974656,0
+MKC.US,D,20230505,000000,87.89,88.98,87.89,88.95,776637,0
+MKC.US,D,20230508,000000,88.52,88.86,87.9901,88.29,775611,0
+MKC.US,D,20230509,000000,88.08,89.04,87.83,88.45,1125171,0
+MKC.US,D,20230510,000000,88.53,89.48,88.23,89.02,1100454,0
+MKC.US,D,20230511,000000,88.93,89.62,88.575,89.51,1000484,0
+MKC.US,D,20230512,000000,89.37,90.31,89.35,90.28,1298709,0
+MKC.US,D,20230515,000000,90.31,91.17,89.515,90.85,1422799,0
+MKC.US,D,20230516,000000,90.65,90.65,89.39,89.7,1064466,0
+MKC.US,D,20230517,000000,89.78,90,88.08,88.78,1020971,0
+MKC.US,D,20230518,000000,88.33,88.75,87.93,88.58,903616,0
+MKC.US,D,20230519,000000,88.59,89.46,88.37,88.92,2950087,0
+MKC.US,D,20230522,000000,88.65,88.995,87.22,87.72,1544938,0
+MKC.US,D,20230523,000000,87.78,87.78,86.89,87.29,972327,0
+MKC.US,D,20230524,000000,87.28,88.3,86.6,87.69,1032841,0
+MKC.US,D,20230525,000000,87.13,87.68,86.8,87.21,1013615,0
+MKC.US,D,20230526,000000,86.79,87.3,86.055,86.93,1070152,0
+MKC.US,D,20230530,000000,86.19,86.515,85.06,85.42,1390348,0
+MKC.US,D,20230531,000000,85.61,86.57,84.755,85.73,6040457,0
+MKC.US,D,20230601,000000,86.41,87.62,86.38,87.58,1644674,0
+MKC.US,D,20230602,000000,87.46,88.54,87.46,88.46,1139299,0
+MKC.US,D,20230605,000000,88.4,89.61,88.38,88.76,814700,0
+MKC.US,D,20230606,000000,91.75,92.4,89.59,90.15,1718281,0
+MKC.US,D,20230607,000000,89.25,91,88.32,90.75,1419657,0
+MKC.US,D,20230608,000000,90.61,90.8,89.42,90.13,761060,0
+MKC.US,D,20230609,000000,89.89,90.96,89.76,90.67,693240,0
+MKC.US,D,20230612,000000,90.88,91,90.185,90.63,765737,0
+MKC.US,D,20230613,000000,90.43,91.08,90.195,90.34,897973,0
+MKC.US,D,20230614,000000,90.79,91.265,90.39,90.98,759089,0
+MKC.US,D,20230615,000000,91.37,92.055,90.88,91.98,1303094,0
+MKC.US,D,20230616,000000,92.05,93.3,91.98,92.65,1713973,0
+MKC.US,D,20230620,000000,93.28,94.25,92.93,92.94,2782423,0
+MKC.US,D,20230621,000000,92.77,93.7,92.39,93.31,1776157,0
+MKC.US,D,20230622,000000,93.89,94.14,93.35,93.75,1293488,0
+MKC.US,D,20230623,000000,94.27,94.39,93.5,93.79,1779859,0
+MKC.US,D,20230626,000000,93.75,93.75,92.71,93.29,1853306,0
+MKC.US,D,20230627,000000,93.52,93.77,92.72,93.25,2792367,0
+MKC.US,D,20230628,000000,92.45,92.465,91.08,91.85,3916618,0
+MKC.US,D,20230629,000000,90.83,90.83,86.285,86.78,4993844,0
+MKC.US,D,20230630,000000,87.6,87.99,86.5,87.23,2368622,0
+MKC.US,D,20230703,000000,87.24,88.17,86.5,88.17,1164890,0
+MKC.US,D,20230705,000000,87.83,87.965,86.89,87.07,1883721,0
+MKC.US,D,20230706,000000,86.82,86.92,85.37,85.71,1674975,0
+MKC.US,D,20230707,000000,85.15,85.71,84.62,84.67,1346665,0
+MKC.US,D,20230710,000000,84.54,84.83,83.16,83.32,1712032,0
+MKC.US,D,20230711,000000,83.3,83.64,82.94,83.52,1953662,0
+MKC.US,D,20230712,000000,83.73,85.28,83.541,84.95,1329941,0
+MKC.US,D,20230713,000000,84.8,85.36,84.14,85.21,872904,0
+MKC.US,D,20230714,000000,85.11,85.98,84.83,85.77,901485,0
+MKC.US,D,20230717,000000,85.48,86.27,85.415,85.75,938899,0
+MKC.US,D,20230718,000000,85.92,86.5,85.065,85.43,955046,0
+MKC.US,D,20230719,000000,85.63,86.26,85.06,86.06,1178715,0
+MKC.US,D,20230720,000000,86.37,87.62,86.185,87.56,957951,0
+MKC.US,D,20230721,000000,87.55,88.32,87.21,88.13,1456597,0
+MKC.US,D,20230724,000000,87.98,89.15,87.79,88.77,1131376,0
+MKC.US,D,20230725,000000,89.01,89.95,88.4515,89.82,1632387,0
+MKC.US,D,20230726,000000,89.74,90.105,89.29,89.93,1186670,0
+MKC.US,D,20230727,000000,89.92,90.45,89.52,89.57,1444477,0
+MKC.US,D,20230728,000000,90.19,90.37,89.2752,89.83,1006566,0
+MKC.US,D,20230731,000000,89.83,89.99,88.33,89.48,2362714,0
+MKC.US,D,20230801,000000,89.43,89.84,87.995,88.05,1508779,0
+MKC.US,D,20230802,000000,87.85,88.88,87.71,88.29,1132690,0
+MKC.US,D,20230803,000000,88.14,88.61,87.85,88.17,1016327,0
+MKC.US,D,20230804,000000,88.43,88.7799,87.29,87.34,992559,0
+MKC.US,D,20230807,000000,87.31,87.85,86.97,87.62,725253,0
+MKC.US,D,20230808,000000,87.62,87.62,85.55,85.78,790307,0
+MKC.US,D,20230809,000000,85.78,87.37,85.495,86.97,1006552,0
+MKC.US,D,20230810,000000,87.07,87.43,86.06,86.14,755265,0
+MKC.US,D,20230811,000000,86.37,86.64,85.945,86.43,1101842,0
+MKC.US,D,20230814,000000,86.7,87.065,86.45,86.83,878589,0
+MKC.US,D,20230815,000000,86.55,86.55,85.4,85.88,781971,0
+MKC.US,D,20230816,000000,86,86.42,85.79,85.8,476648,0
+MKC.US,D,20230817,000000,85.95,86.11,84.97,85.09,637664,0
+MKC.US,D,20230818,000000,84.99,85.42,84.67,84.97,789491,0
+MKC.US,D,20230821,000000,84.77,84.77,83.43,83.66,990268,0
+MKC.US,D,20230822,000000,83.48,83.58,82.04,82.35,1140029,0
+MKC.US,D,20230823,000000,82.65,82.88,81.475,81.65,1161487,0
+MKC.US,D,20230824,000000,81.8,82.24,80.76,80.99,1441726,0
+MKC.US,D,20230825,000000,81.55,81.9056,80.62,81.48,1411106,0
+MKC.US,D,20230828,000000,81.62,82.15,81.56,82,1090108,0
+MKC.US,D,20230829,000000,82.3,82.89,81.52,82.8,943232,0
+MKC.US,D,20230830,000000,83.02,83.48,82.62,82.92,702496,0
+MKC.US,D,20230831,000000,83.02,83.12,81.925,82.08,1394308,0
+MKC.US,D,20230901,000000,82.16,82.39,80.21,80.46,1460246,0
+MKC.US,D,20230905,000000,80.3,80.825,79.7401,80.49,1141462,0
+MKC.US,D,20230906,000000,80.43,80.63,80.05,80.1,812870,0
+MKC.US,D,20230907,000000,80.46,81.015,79.96,80.12,973009,0
+MKC.US,D,20230908,000000,80.03,80.72,79.85,80.7,783409,0
+MKC.US,D,20230911,000000,80.9,81.98,80.72,81.75,1039085,0
+MKC.US,D,20230912,000000,81.75,81.87,80.45,80.73,763161,0
+MKC.US,D,20230913,000000,80.46,80.7744,79.6,79.84,1090802,0
+MKC.US,D,20230914,000000,80.03,80.49,79.68,80.38,1103782,0
+MKC.US,D,20230915,000000,80.41,80.63,79.7,79.79,1796944,0
+MKC.US,D,20230918,000000,80.08,80.19,79.15,79.92,1100130,0
+MKC.US,D,20230919,000000,79.77,80.16,78.64,78.72,1377633,0
+MKC.US,D,20230920,000000,79.06,79.25,78.46,78.56,1421268,0
+MKC.US,D,20230921,000000,78.3,78.68,77.36,77.41,995736,0
+MKC.US,D,20230922,000000,77.15,77.82,76.53,76.55,958813,0
+MKC.US,D,20230925,000000,76.26,76.43,75.3,75.56,1378893,0
+MKC.US,D,20230926,000000,74.94,75.95,74.855,75.48,1317194,0
+MKC.US,D,20230927,000000,75.33,75.86,73.82,74.09,1427235,0
+MKC.US,D,20230928,000000,74.4,74.91,74.11,74.65,1236969,0
+MKC.US,D,20230929,000000,75.13,76.13,75.015,75.64,1661702,0
+MKC.US,D,20231002,000000,75.28,75.48,74.31,74.72,2825444,0
+MKC.US,D,20231003,000000,70.31,71.44,66.6,68.4,7564712,0
+MKC.US,D,20231004,000000,68.56,69.29,66.0801,68.41,3804453,0
+MKC.US,D,20231005,000000,68.58,68.58,65.31,65.39,3350773,0
+MKC.US,D,20231006,000000,64.96,64.96,62.24,64.55,4143886,0
+MKC.US,D,20231009,000000,64.22,64.53,61.92,63.16,5231671,0
+MKC.US,D,20231010,000000,63.89,64.29,62.85,63.21,3570528,0
+MKC.US,D,20231011,000000,63.35,63.61,61.69,62.02,2864353,0
+MKC.US,D,20231012,000000,61.87,62,59.13,59.56,4390493,0
+MKC.US,D,20231013,000000,59.72,61.04,59.5,60.99,3939318,0
+MKC.US,D,20231016,000000,61.29,61.815,60.54,61.5,3586297,0
+MKC.US,D,20231017,000000,61.14,62.26,61.14,61.86,2704501,0
+MKC.US,D,20231018,000000,61.89,62.545,61.18,61.21,2525174,0
+MKC.US,D,20231019,000000,61.11,61.33,59.94,60.04,2564366,0
+MKC.US,D,20231020,000000,60.2,60.52,59.56,59.76,2688699,0
+MKC.US,D,20231023,000000,59.7,61.49,59.45,60.84,4475302,0
+MKC.US,D,20231024,000000,61.12,62.78,61.12,62.3,3593924,0
+MKC.US,D,20231025,000000,62.23,64.65,62.1,64.38,3439321,0
+MKC.US,D,20231026,000000,64.26,65.46,64,64.43,3532685,0
+MKC.US,D,20231027,000000,64.27,64.75,62.54,62.98,1888483,0
+MKC.US,D,20231030,000000,63.36,64.05,62.72,63.78,2123580,0
+MKC.US,D,20231031,000000,64.15,64.49,63.28,63.9,6000202,0
+MKC.US,D,20231101,000000,64.05,65.01,63.57,64.11,1651629,0
+MKC.US,D,20231102,000000,64.6,65.345,64.47,64.82,1738586,0
+MKC.US,D,20231103,000000,65.7,65.91,64.84,64.96,1341700,0
+MKC.US,D,20231106,000000,64.59,65.37,64.495,64.71,968585,0
+MKC.US,D,20231107,000000,64.59,65.1,64.28,64.77,907433,0
+MKC.US,D,20231108,000000,64.95,65.3716,64.41,65.3,1316346,0
+MKC.US,D,20231109,000000,65.51,65.68,64.3,64.55,1064789,0
+MKC.US,D,20231110,000000,64.62,64.97,64.08,64.93,902425,0
+MKC.US,D,20231113,000000,64.93,65.77,64.93,65.1,1159961,0
+MKC.US,D,20231114,000000,65.8,66.38,65.51,66.31,1622000,0
+MKC.US,D,20231115,000000,66.64,66.8,65.75,65.87,1540141,0
+MKC.US,D,20231116,000000,65.8,66.21,65.57,66.04,1246437,0
+MKC.US,D,20231117,000000,66.62,66.62,65.5,66.36,1765196,0
+MKC.US,D,20231120,000000,66.26,66.26,65.15,65.63,1693879,0
+MKC.US,D,20231121,000000,65.54,65.75,65.005,65.38,1900814,0
+MKC.US,D,20231122,000000,65.84,66.445,65.77,66.15,1302534,0
+MKC.US,D,20231124,000000,65.82,66.97,65.82,66.44,553489,0
+MKC.US,D,20231127,000000,66.28,66.28,64.92,64.94,1326510,0
+MKC.US,D,20231128,000000,64.91,65.45,64.5,65.01,1663765,0
+MKC.US,D,20231129,000000,65.36,65.4,64.02,64.28,1650866,0
+MKC.US,D,20231130,000000,64.28,64.88,63.67,64.83,2406148,0
+MKC.US,D,20231201,000000,64.91,66,64.585,65.99,1608454,0
+MKC.US,D,20231204,000000,65.78,67.01,65.74,66.79,2029262,0
+MKC.US,D,20231205,000000,66.94,67.4,66.36,66.65,1306870,0
+MKC.US,D,20231206,000000,66.69,68.05,66.49,67.73,1343395,0
+MKC.US,D,20231207,000000,67.8,68.29,67.13,67.73,1084440,0
+MKC.US,D,20231208,000000,67.91,68,66.785,67.09,991861,0
+MKC.US,D,20231211,000000,67.13,68.13,67.115,67.85,1079891,0
+MKC.US,D,20231212,000000,67.98,67.98,67.13,67.68,1273590,0
+MKC.US,D,20231213,000000,67.58,69.905,67.48,69.79,1345320,0
+MKC.US,D,20231214,000000,70.09,70.48,68.24,68.28,2475709,0
+MKC.US,D,20231215,000000,67.6,68.19,66.49,66.88,3956927,0
+MKC.US,D,20231218,000000,67.11,67.78,66.51,67.71,1623475,0
+MKC.US,D,20231219,000000,67.85,68.405,67.72,68.21,1481517,0
+MKC.US,D,20231220,000000,67.74,68.06,66.93,66.94,1093060,0
+MKC.US,D,20231221,000000,67.27,68.07,67.11,67.87,990210,0
+MKC.US,D,20231222,000000,68.19,69.13,67.8,67.87,1003074,0
+MKC.US,D,20231226,000000,67.69,68.645,67.44,68.16,2017054,0
+MKC.US,D,20231227,000000,68.11,68.33,67.86,68.21,1266340,0
+MKC.US,D,20231228,000000,67.85,68.5,67.79,68.23,918898,0
+MKC.US,D,20231229,000000,67.9,68.635,67.9,68.42,1170812,0
+MKC.US,D,20240102,000000,68.19,69.98,68.19,69.54,1818913,0
+MKC.US,D,20240103,000000,69.41,70.07,68.72,68.96,1765433,0
+MKC.US,D,20240104,000000,68.65,68.89,67.9275,68.05,2409873,0
+MKC.US,D,20240105,000000,68.31,68.45,66.79,67.24,1190428,0
+MKC.US,D,20240108,000000,67.17,67.53,66.76,67.22,1846577,0
+MKC.US,D,20240109,000000,66.71,67.72,66.44,67.63,1970185,0
+MKC.US,D,20240110,000000,66.79,67.35,65.61,66.27,2201800,0
+MKC.US,D,20240111,000000,66.25,66.305,65.52,65.72,1380143,0
+MKC.US,D,20240112,000000,66.27,66.538,65.99,66.35,1514642,0
+MKC.US,D,20240116,000000,66.05,66.34,64.78,65.18,2729123,0
+MKC.US,D,20240117,000000,64.83,65.52,64.5525,65.02,1603773,0
+MKC.US,D,20240118,000000,64.42,65.109,63.88,64.92,1837661,0
+MKC.US,D,20240119,000000,65.03,65.38,64.25,65.03,2299902,0
+MKC.US,D,20240122,000000,64.35,65.1,64.07,64.61,2378885,0
+MKC.US,D,20240123,000000,64.88,66.91,64.88,66.8,2274723,0
+MKC.US,D,20240124,000000,66.93,67,65.78,65.78,2485608,0
+MKC.US,D,20240125,000000,66.51,69.52,66.51,68.6,4464201,0
+MKC.US,D,20240126,000000,68.84,69.33,68.0501,69.08,2894487,0
+MKC.US,D,20240129,000000,69.28,69.36,68.28,68.58,2598441,0
+MKC.US,D,20240130,000000,68.19,69.87,68.15,69.27,2967887,0
+MKC.US,D,20240131,000000,68.91,69.1428,67.94,68.16,2795458,0
+MKC.US,D,20240201,000000,67.69,68.71,67.05,68.69,1855160,0
+MKC.US,D,20240202,000000,68.59,68.94,67.11,67.68,2293896,0
+MKC.US,D,20240205,000000,67.29,67.3899,65.84,65.85,1523727,0
+MKC.US,D,20240206,000000,65.92,67.89,65.865,67.05,1719089,0
+MKC.US,D,20240207,000000,67.34,67.355,65.52,65.62,1544188,0
+MKC.US,D,20240208,000000,65.59,66.21,65.26,65.82,1936972,0
+MKC.US,D,20240209,000000,66,66,64.33,64.65,2111095,0
+MKC.US,D,20240212,000000,64.6,66.09,64.5,66.07,1850480,0
+MKC.US,D,20240213,000000,65.95,66.41,64.33,65.35,1990372,0
+MKC.US,D,20240214,000000,65.555,65.555,64.435,64.99,1325167,0
+MKC.US,D,20240215,000000,65.5,66.42,64.93,65.55,2016044,0
+MKC.US,D,20240216,000000,65.26,66.74,64.855,66.15,1746645,0
+MKC.US,D,20240220,000000,66.235,68.2,66.235,68.06,2326526,0
+MKC.US,D,20240221,000000,68.36,68.36,66.93,67.53,2292185,0
+MKC.US,D,20240222,000000,67.09,67.83,65.72,67.79,2088982,0
+MKC.US,D,20240223,000000,67.66,68.71,67.47,68.08,2966090,0
+MKC.US,D,20240226,000000,67.97,68.5,67.35,67.88,1319872,0
+MKC.US,D,20240227,000000,68,68.1,67.53,67.84,1053915,0
+MKC.US,D,20240228,000000,67.65,68.24,67.325,67.73,1396953,0
+MKC.US,D,20240229,000000,68.24,69.05,67.63,68.86,2743479,0
+MKC.US,D,20240301,000000,68.65,68.725,67.56,67.81,1325887,0
+MKC.US,D,20240304,000000,67.675,68.53,67.5286,68.48,1233483,0
+MKC.US,D,20240305,000000,68.73,69.16,68.345,68.9,1841878,0
+MKC.US,D,20240306,000000,69.43,69.495,67.82,68.31,1558245,0
+MKC.US,D,20240307,000000,68.67,68.68,67.665,68.39,1232504,0
+MKC.US,D,20240308,000000,68.27,68.92,67.9675,68.58,957567,0
+MKC.US,D,20240311,000000,68.56,70,68.56,69.89,1554789,0
+MKC.US,D,20240312,000000,69.58,70.5,68.93,68.96,1471553,0
+MKC.US,D,20240313,000000,69.29,70.14,68.58,68.67,2311149,0
+MKC.US,D,20240314,000000,68.39,68.86,67.69,67.98,1986981,0
+MKC.US,D,20240315,000000,67.49,68.43,67.02,68.17,3794572,0
+MKC.US,D,20240318,000000,68.16,69.17,67.96,68.12,2081347,0
+MKC.US,D,20240319,000000,68.08,69.57,67.704,69.4,1846734,0
+MKC.US,D,20240320,000000,69.65,70.54,68.34,68.73,2096136,0
+MKC.US,D,20240321,000000,68.61,69.71,67.94,69.48,1731487,0
+MKC.US,D,20240322,000000,69.72,70.12,69.495,70.03,1577323,0
+MKC.US,D,20240325,000000,70.28,70.94,69.54,69.94,4910673,0
+MKC.US,D,20240326,000000,74.85,77.75,73.75,77.3,6318377,0
+MKC.US,D,20240327,000000,77.75,77.77,75.21,76.03,4352522,0
+MKC.US,D,20240328,000000,76.79,77.46,76.475,76.81,2583936,0
+MKC.US,D,20240401,000000,75.79,76.97,75.28,76.62,2306933,0
+MKC.US,D,20240402,000000,77.58,78.41,76.93,78.27,3759101,0
+MKC.US,D,20240403,000000,78,78.22,75.98,76.25,1934406,0
+MKC.US,D,20240404,000000,76.35,77.04,75.725,76.41,1856230,0
+MKC.US,D,20240405,000000,75.94,75.98,74.63,75.47,1616911,0
+MKC.US,D,20240408,000000,75.4,76.34,75.37,75.63,1279442,0
+MKC.US,D,20240409,000000,75.89,76.03,75.26,75.63,1045848,0
+MKC.US,D,20240410,000000,75,75.38,74.22,74.78,1235150,0
+MKC.US,D,20240411,000000,74.9,74.9,72.9,73.42,1719041,0
+MKC.US,D,20240412,000000,73.19,73.19,71.36,71.76,1708048,0
+MKC.US,D,20240415,000000,72.07,72.59,71.39,71.91,1912539,0
+MKC.US,D,20240416,000000,72.09,72.465,71.68,71.8,1217914,0
+MKC.US,D,20240417,000000,72.22,72.39,71.64,72.27,1158759,0
+MKC.US,D,20240418,000000,72.76,72.95,72.37,72.7,1330397,0
+MKC.US,D,20240419,000000,73.19,74.18,72.73,73.93,1726873,0
+MKC.US,D,20240422,000000,74.21,75.36,73.91,74.69,1715005,0
+MKC.US,D,20240423,000000,74.57,75.22,74.41,75.02,1701229,0
+MKC.US,D,20240424,000000,74.21,76,73.68,75.85,1824423,0
+MKC.US,D,20240425,000000,75.99,76.9,75.15,75.56,1731988,0
+MKC.US,D,20240426,000000,75.37,76.05,75.15,75.73,1248036,0
+MKC.US,D,20240429,000000,75.88,76.35,75.77,76.29,1402105,0
+MKC.US,D,20240430,000000,76.07,76.47,75.26,76.06,3019036,0
+MKC.US,D,20240501,000000,75.69,75.765,74.04,74.55,1767023,0
+MKC.US,D,20240502,000000,74.87,75.73,74.41,75.14,1479298,0
+MKC.US,D,20240503,000000,75.31,76.145,75.01,75.45,1584356,0
+MKC.US,D,20240506,000000,75.52,75.95,74.98,75.76,1637367,0
+MKC.US,D,20240507,000000,76.24,76.58,75.76,76.18,1510059,0
+MKC.US,D,20240508,000000,76.33,76.84,75.51,75.56,1331092,0
+MKC.US,D,20240509,000000,75.64,75.78,74.16,75.34,1097841,0
+MKC.US,D,20240510,000000,75.34,76.21,75.25,76.15,793080,0
+MKC.US,D,20240513,000000,76.27,76.7575,75.67,75.74,879878,0
+MKC.US,D,20240514,000000,75.97,76.3,74.305,74.6,1037392,0
+MKC.US,D,20240515,000000,74.78,75.15,74.335,74.63,1029430,0
+MKC.US,D,20240516,000000,74.99,75.44,74.47,74.48,1416531,0
+MKC.US,D,20240517,000000,74.69,74.69,73.89,74.01,1279501,0
+MKC.US,D,20240520,000000,73.93,74.59,73.38,74.27,2137350,0
+MKC.US,D,20240521,000000,74.33,74.65,73.46,74,1450646,0
+MKC.US,D,20240522,000000,73.6,74.005,73.25,73.64,1804269,0
+MKC.US,D,20240523,000000,72.99,73.93,72.06,72.15,1346894,0
+MKC.US,D,20240524,000000,72.37,72.65,71.87,72.21,1053823,0
+MKC.US,D,20240528,000000,71.87,72.16,71,71.31,1561678,0
+MKC.US,D,20240529,000000,70.92,71.298,70.09,70.18,1314889,0
+MKC.US,D,20240530,000000,70.38,71.14,70.06,70.72,1783244,0
+MKC.US,D,20240531,000000,70.71,72.54,70.65,72.22,4091088,0
+MKC.US,D,20240603,000000,72.26,72.85,71.3,71.9,1624688,0
+MKC.US,D,20240604,000000,71,71.2,68.46,68.87,3345714,0
+MKC.US,D,20240605,000000,68.64,68.66,67.41,68.31,2665577,0
+MKC.US,D,20240606,000000,68.58,69.48,68.27,69.22,2188939,0
+MKC.US,D,20240607,000000,68.84,69.3,68.5,68.58,1250362,0
+MKC.US,D,20240610,000000,68.37,68.4,67.25,68.11,1251677,0
+MKC.US,D,20240611,000000,67.98,69.24,67.79,69.2,1451648,0
+MKC.US,D,20240612,000000,69.91,70.31,68.65,69.06,2473039,0
+MKC.US,D,20240613,000000,68.98,68.98,67.55,67.92,1460001,0
+MKC.US,D,20240614,000000,67.76,67.925,67.02,67.79,1374651,0
+MKC.US,D,20240617,000000,67.52,69.53,67.495,69.48,1945415,0
+MKC.US,D,20240618,000000,69.04,69.68,68.23,68.63,2034544,0
+MKC.US,D,20240620,000000,68.36,69.1,68.13,68.56,1805537,0
+MKC.US,D,20240621,000000,68.81,69.75,68.23,68.68,2282044,0
+MKC.US,D,20240624,000000,68.59,70.13,68.27,69.2,2245212,0
+MKC.US,D,20240625,000000,68.88,69.76,68.42,68.54,2095063,0
+MKC.US,D,20240626,000000,67.22,67.99,66.8835,67.67,3171324,0
+MKC.US,D,20240627,000000,71.69,72.11,70.07,70.6,5768145,0
+MKC.US,D,20240628,000000,70.8,71.06,70.05,70.94,4136213,0
+MKC.US,D,20240701,000000,70.85,72.3,69.925,69.95,2432842,0
+MKC.US,D,20240702,000000,69.89,70.67,69.62,70.24,1784712,0
+MKC.US,D,20240703,000000,70.36,70.62,69.53,69.87,1059623,0
+MKC.US,D,20240705,000000,69.92,70.925,69.41,70.88,1551909,0
+MKC.US,D,20240708,000000,70.68,70.68,69.335,69.44,1922158,0
+MKC.US,D,20240709,000000,69.4,70.25,69,70.07,1541328,0
+MKC.US,D,20240710,000000,70.42,71.67,70.15,71.33,2105295,0
+MKC.US,D,20240711,000000,71.39,71.78,70.84,71.19,1905618,0
+MKC.US,D,20240712,000000,71.8,72.214,71.3,71.45,2085701,0
+MKC.US,D,20240715,000000,71.38,73.59,71.16,72.75,4089898,0
+MKC.US,D,20240716,000000,73,73.395,72.26,73.32,1599686,0
+MKC.US,D,20240717,000000,73.57,75.29,73.55,74.45,2931553,0
+MKC.US,D,20240718,000000,73.75,75.39,73.7,74.23,1740397,0
+MKC.US,D,20240719,000000,74.27,74.64,73.08,73.59,1616626,0
+MKC.US,D,20240722,000000,73.71,73.78,72.57,73.43,1228421,0
+MKC.US,D,20240723,000000,73.32,74.34,73.07,73.94,1353250,0
+MKC.US,D,20240724,000000,73.86,74.41,72.98,74.23,2182394,0
+MKC.US,D,20240725,000000,74.35,76.44,74.28,74.77,1785166,0
+MKC.US,D,20240726,000000,74.92,76.22,74.9,75.79,2667739,0
+MKC.US,D,20240729,000000,75.79,76.815,75.46,76.12,1620988,0
+MKC.US,D,20240730,000000,75.78,77.21,75.78,76.87,1701566,0
+MKC.US,D,20240731,000000,76.91,77.9,76.375,77.01,2291046,0
+MKC.US,D,20240801,000000,77.13,78.145,76.33,78.06,1434608,0
+MKC.US,D,20240802,000000,78.59,79.31,76.86,78.82,2183204,0
+MKC.US,D,20240805,000000,78.77,79.37,75.97,76.29,2940445,0
+MKC.US,D,20240806,000000,76.6,78.11,76.6,76.89,2682862,0
+MKC.US,D,20240807,000000,76.97,78.69,76.65,77.61,1567999,0
+MKC.US,D,20240808,000000,77.14,78.05,76.98,77.87,1398050,0
+MKC.US,D,20240809,000000,77.92,77.97,76.84,77.63,1158556,0
+MKC.US,D,20240812,000000,77.49,77.49,76.39,76.48,1098110,0
+MKC.US,D,20240813,000000,76.67,77.43,76.4,77.32,761806,0
+MKC.US,D,20240814,000000,77.78,78.78,77.3,77.96,1422484,0
+MKC.US,D,20240815,000000,78.18,78.18,76.53,76.84,1419408,0
+MKC.US,D,20240816,000000,76.81,77.47,76.58,77.18,1566137,0
+MKC.US,D,20240819,000000,77.31,78.58,77.18,78.16,1540503,0
+MKC.US,D,20240820,000000,77.98,78.34,77.72,78.1,978277,0
+MKC.US,D,20240821,000000,78.34,79.26,77.95,78.79,987713,0
+MKC.US,D,20240822,000000,78.96,79.18,78.15,78.71,844250,0
+MKC.US,D,20240823,000000,78.89,79.38,78.59,79.3,1014178,0
+MKC.US,D,20240826,000000,79.36,80.1,79.14,79.17,948952,0
+MKC.US,D,20240827,000000,79.22,79.8,78.662,79.26,1044391,0
+MKC.US,D,20240828,000000,79.05,80.15,78.75,79.7,1521278,0
+MKC.US,D,20240829,000000,79.99,80.09,78.74,79.03,974848,0
+MKC.US,D,20240830,000000,79.24,80.11,79.24,80.03,1902919,0
+MKC.US,D,20240903,000000,80.04,81.88,79.9818,81.2,2563007,0
+MKC.US,D,20240904,000000,81.22,82.68,80.95,82.07,3501069,0
+MKC.US,D,20240905,000000,82.61,83.48,82.205,83.04,2531765,0
+MKC.US,D,20240906,000000,83.08,83.58,82.65,82.88,1444960,0
+MKC.US,D,20240909,000000,83.04,83.835,82.32,83.24,2787876,0
+MKC.US,D,20240910,000000,83.51,84.495,83.275,83.79,1781163,0
+MKC.US,D,20240911,000000,83.56,83.56,82.2,82.59,1160326,0
+MKC.US,D,20240912,000000,82.35,83.27,81.87,83.17,1408425,0
+MKC.US,D,20240913,000000,83.21,83.97,83.01,83.76,1210860,0
+MKC.US,D,20240916,000000,84.5,85.49,84.2,84.76,1148911,0
+MKC.US,D,20240917,000000,84.73,85.24,84.38,84.5,1251499,0
+MKC.US,D,20240918,000000,84.25,84.71,83.53,83.92,1355457,0
+MKC.US,D,20240919,000000,83.98,84,82.54,83.34,1735356,0
+MKC.US,D,20240920,000000,83.22,83.29,82.56,82.99,4289009,0
+MKC.US,D,20240923,000000,82.92,83.755,82.658,83.19,1554312,0
+MKC.US,D,20240924,000000,83.04,83.81,82.73,83.76,1938994,0
+MKC.US,D,20240925,000000,84.04,84.04,83.12,83.38,1246806,0
+MKC.US,D,20240926,000000,83.1,83.6,82.78,83.25,1613006,0
+MKC.US,D,20240927,000000,83.6,84.29,83.06,83.24,2037412,0
+MKC.US,D,20240930,000000,83.01,83.22,81.92,82.3,3215630,0
+MKC.US,D,20241001,000000,83.32,84.81,81.59,84.09,4415884,0
+MKC.US,D,20241002,000000,83.02,83.52,81.26,82.04,3608944,0
+MKC.US,D,20241003,000000,81.59,81.68,80.37,80.89,2423152,0
+MKC.US,D,20241004,000000,80.22,80.7972,79.865,80.61,1841416,0
+MKC.US,D,20241007,000000,79.91,80.04,79.09,79.38,1806175,0
+MKC.US,D,20241008,000000,79.6,79.72,79.1,79.63,1408916,0
+MKC.US,D,20241009,000000,79.82,80.12,79.23,79.71,1360586,0
+MKC.US,D,20241010,000000,79.94,80.045,79.52,79.78,1059597,0
+MKC.US,D,20241011,000000,80.02,80.43,79.8,80.18,1550375,0
+MKC.US,D,20241014,000000,80.34,81.08,80.16,81.05,1416462,0
+MKC.US,D,20241015,000000,81.18,82.54,81.18,81.49,1224050,0
+MKC.US,D,20241016,000000,81.03,81.67,80.69,81.11,1098110,0
+MKC.US,D,20241017,000000,81.05,81.275,80.0001,80.02,1559370,0
+MKC.US,D,20241018,000000,80.18,80.58,79.93,80.18,1526895,0
+MKC.US,D,20241021,000000,80.05,80.105,77.98,78.06,1961557,0
+MKC.US,D,20241022,000000,77.93,79.07,76.28,78.86,3127696,0
+MKC.US,D,20241023,000000,78.08,79.45,77.8837,79.37,1884287,0
+MKC.US,D,20241024,000000,79.43,79.5301,78.73,78.77,1580285,0
+MKC.US,D,20241025,000000,78.98,79.005,77.68,77.86,1129184,0
+MKC.US,D,20241028,000000,78.35,78.94,78.18,78.33,1088871,0
+MKC.US,D,20241029,000000,77.96,78.74,77.46,77.48,1201639,0
+MKC.US,D,20241030,000000,77.53,78.335,77.29,77.94,1204962,0
+MKC.US,D,20241031,000000,77.95,78.77,77.87,78.24,1917582,0
+MKC.US,D,20241101,000000,78.48,78.95,78.06,78.75,1517343,0
+MKC.US,D,20241104,000000,78.56,79.02,78.05,78.18,1625340,0
+MKC.US,D,20241105,000000,78.2,78.88,77.63,78.83,1369750,0
+MKC.US,D,20241106,000000,79,79.19,76.28,76.66,2015680,0
+MKC.US,D,20241107,000000,76.8,77.285,76.15,76.34,1946974,0
+MKC.US,D,20241108,000000,76.03,77.98,75.8548,77.49,1391476,0
+MKC.US,D,20241111,000000,77.37,77.81,76.64,77.03,1590871,0
+MKC.US,D,20241112,000000,77.42,77.47,75.975,76.59,1413093,0
+MKC.US,D,20241113,000000,76.5,76.6776,75.56,75.84,1551743,0
+MKC.US,D,20241114,000000,75.815,76.1,74.8,74.92,1190423,0
+MKC.US,D,20241115,000000,74.74,74.74,72.51,73.97,3138082,0
+MKC.US,D,20241118,000000,74.11,74.75,73.78,74.62,1855562,0
+MKC.US,D,20241119,000000,74.39,75.59,73.915,75.31,1960244,0
+MKC.US,D,20241120,000000,75.505,77.255,75.185,77.13,2118097,0
+MKC.US,D,20241121,000000,77.14,78.27,76.96,77.95,2024317,0
+MKC.US,D,20241122,000000,78.23,78.785,77.27,77.58,1358959,0
+MKC.US,D,20241125,000000,77.59,78.455,77.21,77.28,2418233,0
+MKC.US,D,20241126,000000,77.6,78.1,77.03,77.81,1239371,0
+MKC.US,D,20241127,000000,78.4,78.82,77.65,77.79,1156661,0
+MKC.US,D,20241129,000000,78.075,78.6981,77.58,78.41,839285,0
+MKC.US,D,20241202,000000,78.4,78.45,77.35,78.37,1771391,0
+MKC.US,D,20241203,000000,78.53,78.55,77.54,77.99,1382729,0
+MKC.US,D,20241204,000000,77.5,77.76,76.955,77.52,2222526,0
+MKC.US,D,20241205,000000,77.25,78.33,77.0542,78.14,1761418,0
+MKC.US,D,20241206,000000,78.29,78.83,77.3,77.5,1557498,0
+MKC.US,D,20241209,000000,78.485,79.98,78.485,79.97,2782911,0
+MKC.US,D,20241210,000000,79.96,82.2,79.62,81.94,2989879,0
+MKC.US,D,20241211,000000,81.765,82.13,80.901,81.36,1529909,0
+MKC.US,D,20241212,000000,81.18,81.88,80.7,81.41,1360748,0
+MKC.US,D,20241213,000000,81.13,81.41,80.13,80.56,1467746,0
+MKC.US,D,20241216,000000,80.385,81.03,80.15,80.17,1519818,0
+MKC.US,D,20241217,000000,79.55,81.12,79.43,80.31,2602512,0
+MKC.US,D,20241218,000000,79.805,80.22,79.14,79.17,1697153,0
+MKC.US,D,20241219,000000,78.18,79.19,77.96,78.24,1411267,0
+MKC.US,D,20241220,000000,78.405,79.28,78.11,78.86,3353316,0
+MKC.US,D,20241223,000000,78.495,79.05,77.28,78.13,1320115,0
+MKC.US,D,20241224,000000,77.965,78.23,77.46,78.03,538495,0
+MKC.US,D,20241226,000000,77.73,78.54,77.68,77.83,2102575,0
+MKC.US,D,20241227,000000,77.46,78.03,76.7,77.05,1235460,0
+MKC.US,D,20241230,000000,76.235,76.54,75.26,75.45,1612177,0
+MKC.US,D,20241231,000000,75.12,76.41,75.12,76.24,1201120,0
+MKC.US,D,20250102,000000,76.25,77,75.87,75.88,1062251,0
+MKC.US,D,20250103,000000,76.18,76.5899,75.37,75.85,910480,0
+MKC.US,D,20250106,000000,75.19,75.905,74.015,74.13,1967346,0
+MKC.US,D,20250107,000000,74.075,75.2,73.93,74.32,2034531,0
+MKC.US,D,20250108,000000,74.765,74.765,73.78,74.52,1456812,0
+MKC.US,D,20250110,000000,73.9051,73.985,71.1,71.39,2026406,0
+MKC.US,D,20250113,000000,71.11,71.59,70.05,71.24,3305282,0
+MKC.US,D,20250114,000000,71.295,71.975,71.09,71.89,2217537,0
+MKC.US,D,20250115,000000,71.92,72.31,70.87,71.78,2345967,0
+MKC.US,D,20250116,000000,71.655,73.76,71.47,73.62,1290846,0
+MKC.US,D,20250117,000000,73.33,73.9,73.01,73.31,1845006,0
+MKC.US,D,20250121,000000,73.49,75.05,73.17,74.25,3576586,0
+MKC.US,D,20250122,000000,74.205,74.52,73.14,73.24,2036406,0
+MKC.US,D,20250123,000000,72.5,76.2599,72.5,74.76,3567800,0
+MKC.US,D,20250124,000000,74.39,75.3445,74.1,74.89,2648204,0
+MKC.US,D,20250127,000000,75.63,77.45,75.255,76.95,4330489,0
+MKC.US,D,20250128,000000,76.87,78.12,76.4925,76.69,1984484,0
+MKC.US,D,20250129,000000,76.76,77.77,76.54,76.93,1816796,0
+MKC.US,D,20250130,000000,77.155,78,76.94,77.78,1278865,0
+MKC.US,D,20250131,000000,77.2,77.98,76.9417,77.23,1462092,0
+MKC.US,D,20250203,000000,77.2,78.265,76.51,78.03,1905243,0
+MKC.US,D,20250204,000000,77.495,77.74,76.26,76.88,1569787,0
+MKC.US,D,20250205,000000,76.64,77.03,76.19,76.8,1452177,0
+MKC.US,D,20250206,000000,77.58,77.72,76.94,77.31,1148634,0
+MKC.US,D,20250207,000000,77.52,78.46,77.1512,78.35,1310724,0
+MKC.US,D,20250210,000000,78.135,78.34,76.235,76.67,2028380,0
+MKC.US,D,20250211,000000,76.65,77.29,75.66,77.2,1839828,0
+MKC.US,D,20250212,000000,76.265,77.15,75.66,76.86,1435373,0
+MKC.US,D,20250213,000000,77.02,77.59,76.47,77.51,1301349,0
+MKC.US,D,20250214,000000,77.64,78.5,76.94,76.96,1334099,0
+MKC.US,D,20250218,000000,76.62,76.8497,75.66,75.92,1421638,0
+MKC.US,D,20250219,000000,76.08,78.71,76.03,78.66,2627669,0
+MKC.US,D,20250220,000000,78.39,79.35,78.185,79.21,1402114,0
+MKC.US,D,20250221,000000,79.2,80.36,78.85,80.14,2089746,0
+MKC.US,D,20250224,000000,79.87,82.515,79.43,81.22,3179708,0
+MKC.US,D,20250225,000000,81.865,83.44,81.72,82.8,2496937,0
+MKC.US,D,20250226,000000,82.29,83.22,79.72,80.16,2140896,0
+MKC.US,D,20250227,000000,79.71,81.89,79.44,81.64,2370760,0
+MKC.US,D,20250228,000000,82.52,83.36,81.3522,82.61,2088343,0
+MKC.US,D,20250303,000000,82.81,84.78,82.38,84.73,2235840,0
+MKC.US,D,20250304,000000,85.59,85.78,82.34,82.36,2505798,0
+MKC.US,D,20250305,000000,82,83.64,81.94,82.73,1940752,0
+MKC.US,D,20250306,000000,82.85,82.89,81.26,81.85,1762470,0
+MKC.US,D,20250307,000000,81.37,83.89,81.37,82.62,3604067,0
+MKC.US,D,20250310,000000,83.16,86.24,83.16,84.19,4392343,0
+MKC.US,D,20250311,000000,83.995,84.376,82.19,83.18,3014677,0
+MKC.US,D,20250312,000000,82.03,82.59,81.12,81.55,2560025,0
+MKC.US,D,20250313,000000,81.795,81.93,80.14,80.73,2232619,0
+MKC.US,D,20250314,000000,80.295,80.66,79.7,80.33,2158504,0
+MKC.US,D,20250317,000000,80.22,82.225,80.22,81.86,1465434,0
+MKC.US,D,20250318,000000,81.725,82.07,81.02,81.3,1496357,0
+MKC.US,D,20250319,000000,80.845,81.5,80.075,81.34,2499458,0
+MKC.US,D,20250320,000000,81.53,81.53,80.11,80.7,1679977,0
+MKC.US,D,20250321,000000,80.43,81.25,79.85,80.17,3781005,0
+MKC.US,D,20250324,000000,79.36,80.7867,78.76,80.34,2672820,0
+MKC.US,D,20250325,000000,76.2,81.49,76.11,80.23,6273412,0
+MKC.US,D,20250326,000000,80.355,81.39,79.665,80.87,2775747,0
+MKC.US,D,20250327,000000,80,82.08,79.825,81.63,1906044,0
+MKC.US,D,20250328,000000,81.75,82.2,81.001,81.46,2176119,0
+MKC.US,D,20250331,000000,82.16,83.15,81.87,82.31,1992662,0
+MKC.US,D,20250401,000000,82.535,82.85,80.92,82.25,2321177,0
+MKC.US,D,20250402,000000,82.575,82.77,81.15,81.29,1667071,0
+MKC.US,D,20250403,000000,81.99,82.9,80.57,80.84,4776338,0
+MKC.US,D,20250404,000000,80.96,81.61,76.31,76.46,3894840,0
+MKC.US,D,20250407,000000,74.73,76.46,73.255,73.92,4690941,0
+MKC.US,D,20250408,000000,75.26,76.41,71.51,72.21,3548389,0
+MKC.US,D,20250409,000000,71.9,76.37,70.81,75.9,3746302,0
+MKC.US,D,20250410,000000,75.51,76.79,74.19,75.54,2518255,0
+MKC.US,D,20250411,000000,75.525,76.72,74.6,75.98,1826424,0
+MKC.US,D,20250414,000000,76.345,77.91,75.79,77.6,1959231,0
+MKC.US,D,20250415,000000,77.65,78,75.03,75.27,1639840,0
+MKC.US,D,20250416,000000,75.77,75.77,72.99,73.54,2500580,0
+MKC.US,D,20250417,000000,73.87,75.705,73.73,75.32,2652839,0
+MKC.US,D,20250421,000000,75.205,75.4,73.99,74.67,1679985,0
+MKC.US,D,20250422,000000,74.79,76.01,74.21,75.74,1577730,0
+MKC.US,D,20250423,000000,75.92,77.02,75.64,76.6,1765788,0
+MKC.US,D,20250424,000000,76.36,76.365,74.97,75.01,1289756,0
+MKC.US,D,20250425,000000,75.075,75.12,73.9,74.54,1256190,0
+MKC.US,D,20250428,000000,74.55,74.89,73.83,74.71,1949911,0
+MKC.US,D,20250429,000000,74.63,76.15,73.68,76.03,1357126,0
+MKC.US,D,20250430,000000,76.61,77.04,75.4001,76.66,2606126,0
+MKC.US,D,20250501,000000,75.84,75.89,74.83,75.11,2295541,0
+MKC.US,D,20250502,000000,75.49,76.34,74.93,76.02,1826054,0
+MKC.US,D,20250505,000000,75.59,75.935,74.7,75.3,1713703,0
+MKC.US,D,20250506,000000,75.11,75.435,74.4,74.73,1975897,0
+MKC.US,D,20250507,000000,74.51,75.43,74.065,74.96,1606385,0
+MKC.US,D,20250508,000000,74.99,77.3,74.73,76.22,2334957,0
+MKC.US,D,20250509,000000,76.345,76.56,75.76,76.07,1490327,0
+MKC.US,D,20250512,000000,76.03,76.92,75.6001,76.49,2349329,0
+MKC.US,D,20250513,000000,76.49,76.54,73.76,74.8,2289567,0
+MKC.US,D,20250514,000000,74.3,74.75,73.39,73.56,2895885,0
+MKC.US,D,20250515,000000,74.17,74.74,73.52,74.74,2432126,0
+MKC.US,D,20250516,000000,74.66,75.51,74.01,75.4,4008379,0
+MKC.US,D,20250519,000000,75.03,75.415,74.01,74.4,1838418,0
+MKC.US,D,20250520,000000,74.36,74.53,73.79,74.21,2054163,0
+MKC.US,D,20250521,000000,74.15,74.275,72.44,72.54,2147791,0
+MKC.US,D,20250522,000000,72.31,72.41,70.85,71.31,4498860,0
+MKC.US,D,20250523,000000,71.405,71.4794,69.98,71.11,3700796,0
+MKC.US,D,20250527,000000,71.605,71.98,71.2,71.8,2437843,0
+MKC.US,D,20250528,000000,71.98,72.28,71.195,71.38,2089124,0
+MKC.US,D,20250529,000000,71.29,72.55,71.07,72.55,3000229,0
+MKC.US,D,20250530,000000,72.55,72.96,72.03,72.73,3262713,0
+MKC.US,D,20250602,000000,72.285,73.5,71.42,73.44,3129518,0
+MKC.US,D,20250603,000000,73.43,74.4081,72.6,73.35,2335852,0
+MKC.US,D,20250604,000000,73.9,73.91,72.81,73.24,1152818,0
+MKC.US,D,20250605,000000,73.005,73.26,72.355,72.91,1589792,0
+MKC.US,D,20250606,000000,73.49,74.31,73.1701,74.23,2248803,0
+MKC.US,D,20250609,000000,74.03,75.58,73.82,75.22,2272883,0
+MKC.US,D,20250610,000000,75.62,76.25,74.77,75.58,2017098,0
+MKC.US,D,20250611,000000,75.53,75.92,75.165,75.63,1470518,0
+MKC.US,D,20250612,000000,75.53,75.87,74.81,75.81,1842690,0
+MKC.US,D,20250613,000000,75.78,76.37,73.77,74.01,1993848,0
+MKC.US,D,20250616,000000,74.29,74.945,73.5,73.87,1713009,0
+MKC.US,D,20250617,000000,73.735,74.14,72.74,72.96,1796540,0
+MKC.US,D,20250618,000000,72.82,73.58,72.58,73.2,1881656,0
+MKC.US,D,20250620,000000,73.1565,73.99,72.93,73.06,2803715,0
+MKC.US,D,20250623,000000,73.15,75,73.15,74.89,2668398,0
+MKC.US,D,20250624,000000,74.805,75.07,73.92,74.71,2443405,0
+MKC.US,D,20250625,000000,74.555,74.555,73.35,73.64,2642761,0
+MKC.US,D,20250626,000000,77,78.16,75.94,77.57,4695208,0
+MKC.US,D,20250627,000000,77.47,77.97,76.09,76.31,3715171,0
+MKC.US,D,20250630,000000,76.265,77.21,75.03,75.82,3684536,0
+MKC.US,D,20250701,000000,75.7,78.03,75.6,77.17,3060354,0
+MKC.US,D,20250702,000000,77.21,77.415,76,76.56,2184605,0
+MKC.US,D,20250703,000000,76.57,76.58,75.15,75.15,1785186,0
+MKC.US,D,20250707,000000,74.7,74.95,73.1013,73.39,3419935,0
+MKC.US,D,20250708,000000,73.42,73.42,72.08,72.9,3257189,0
+MKC.US,D,20250709,000000,72.75,72.9599,71.86,72.21,2615413,0
+MKC.US,D,20250710,000000,71.77,72.94,71.44,72.44,1845861,0
+MKC.US,D,20250711,000000,71.98,72.58,71.53,71.95,1857648,0
+MKC.US,D,20250714,000000,71.855,72.02,70.69,71.96,1850945,0
+MKC.US,D,20250715,000000,71.8,72.26,70.71,70.75,2276437,0
+MKC.US,D,20250716,000000,70.69,71.47,70.58,71.38,1839594,0
+MKC.US,D,20250717,000000,71.37,72.1463,71.24,71.72,2041426,0
+MKC.US,D,20250718,000000,71.805,72.11,71.36,71.42,1423017,0
+MKC.US,D,20250721,000000,71.775,71.885,70.59,70.74,1422794,0
+MKC.US,D,20250722,000000,70.745,72.62,70.56,72.5,2017200,0
+MKC.US,D,20250723,000000,72.81,73.115,72.07,72.41,1704064,0
+MKC.US,D,20250724,000000,72.4,72.66,71.3393,71.45,2022422,0
+MKC.US,D,20250725,000000,71.59,71.69,70.79,71.57,1974296,0
+MKC.US,D,20250728,000000,71.18,72.72,70.895,71.61,2137096,0
+MKC.US,D,20250729,000000,71.53,73.84,71.345,72.81,2830842,0
+MKC.US,D,20250730,000000,72.73,72.94,71.08,71.39,1680088,0
+MKC.US,D,20250731,000000,70.93,71.47,70.25,70.63,3634028,0
+MKC.US,D,20250801,000000,70.835,71.27,69.84,70.28,1401909,0
+MKC.US,D,20250804,000000,70.385,70.57,69.76,70.14,1571867,0
+MKC.US,D,20250805,000000,70.19,70.595,69.74,69.75,1906545,0
+MKC.US,D,20250806,000000,69.81,70.12,69.27,69.43,2003877,0
+MKC.US,D,20250807,000000,69.61,70.49,69.13,70.24,2236023,0
+MKC.US,D,20250808,000000,70.2,70.6485,69.9855,70.32,1466125,0
+MKC.US,D,20250811,000000,70.41,70.65,69.16,69.67,1873630,0
+MKC.US,D,20250812,000000,69.77,69.77,68.42,69.09,2359591,0
+MKC.US,D,20250813,000000,68.88,70.855,68.42,70.62,2934207,0
+MKC.US,D,20250814,000000,70.425,70.425,69.575,70.19,1958964,0
+MKC.US,D,20250815,000000,70.365,70.47,69.575,69.7,1709881,0
+MKC.US,D,20250818,000000,69.64,69.77,68.23,68.41,3287376,0
+MKC.US,D,20250819,000000,68.74,69.81,68.56,69.05,2575908,0
+MKC.US,D,20250820,000000,70.7,70.97,69.22,69.88,2446658,0
+MKC.US,D,20250821,000000,69.775,71.19,69.775,71.07,3271989,0
+MKC.US,D,20250822,000000,71.595,72.58,71.21,72.26,3163712,0
+MKC.US,D,20250825,000000,71.885,71.904,70.41,70.56,2140778,0
+MKC.US,D,20250826,000000,70.635,70.975,70.08,70.33,2857676,0
+MKC.US,D,20250827,000000,70.06,70.735,69.8,70.68,1965466,0
+MKC.US,D,20250828,000000,70.73,70.765,68.685,69.86,3423232,0
+MKC.US,D,20250829,000000,69.72,70.7,69.72,70.37,2466022,0
+MKC.US,D,20250902,000000,70.37,70.85,68.38,68.8,2469559,0
+MKC.US,D,20250903,000000,68.93,69.9,68.55,69.84,1825900,0
+MKC.US,D,20250904,000000,70.17,70.58,69.78,70.13,1765891,0
+MKC.US,D,20250905,000000,70.2,71.63,70.2,70.91,2583985,0
+MKC.US,D,20250908,000000,70.375,70.52,69.51,70.15,2585250,0
+MKC.US,D,20250909,000000,69.52,70.25,69.51,69.63,1591922,0
+MKC.US,D,20250910,000000,69.4,69.4,67.71,68.58,2425271,0
+MKC.US,D,20250911,000000,68.85,70.215,68.575,69.81,2007999,0
+MKC.US,D,20250912,000000,69.645,69.89,68.63,68.95,1795862,0
+MKC.US,D,20250915,000000,69.145,69.54,65.95,65.95,3203058,0
+MKC.US,D,20250916,000000,66.1,67.64,66.1,67.11,2273621,0
+MKC.US,D,20250917,000000,67.2,67.7,66.59,66.81,1538526,0
+MKC.US,D,20250918,000000,66.49,66.84,65.9584,66.25,1795802,0
+MKC.US,D,20250919,000000,66.395,66.81,65.47,65.48,4423985,0
+MKC.US,D,20250922,000000,65.1,65.2099,64.53,64.63,1957849,0
+MKC.US,D,20250923,000000,64.8,65.0334,63.66,64.3,3448641,0
+MKC.US,D,20250924,000000,64.28,65.51,64.28,65.2,3441758,0
+MKC.US,D,20250925,000000,65.61,66,64.54,64.62,3589163,0
+MKC.US,D,20250926,000000,64.78,65.72,64.65,65.7,2349072,0
+MKC.US,D,20250929,000000,65.51,66.84,64.89,66.8,3646354,0
+MKC.US,D,20250930,000000,66.76,67.28,66.29,66.91,3350061,0
+MKC.US,D,20251001,000000,66.925,68.035,66.78,67.76,2856294,0
+MKC.US,D,20251002,000000,67.475,68.205,67.1,68.09,3019528,0
+MKC.US,D,20251003,000000,67.94,69.01,67.87,68.91,3907620,0
+MKC.US,D,20251006,000000,68.76,69.09,67.915,68.29,5613949,0
+MKC.US,D,20251007,000000,67.69,69.13,65.6,65.62,6012833,0
+MKC.US,D,20251008,000000,65.09,66.25,64.7,65.81,3825240,0
+MKC.US,D,20251009,000000,65.865,66.395,65.4,66.11,2588387,0
+MKC.US,D,20251010,000000,66.46,67.09,66.08,66.66,2745809,0
+MKC.US,D,20251013,000000,66.53,66.7,65.32,65.36,2309744,0
+MKC.US,D,20251014,000000,64.825,65.88,64.09,65.8,2426217,0
+MKC.US,D,20251015,000000,65.66,66.17,64.83,65.3,2056643,0
+MKC.US,D,20251016,000000,65.43,66.92,65.4,66.6,2768128,0
+MKC.US,D,20251017,000000,67,67.61,66.35,67.54,1918223,0
+MKC.US,D,20251020,000000,67.755,67.91,67.33,67.75,1743873,0
+MKC.US,D,20251021,000000,67.66,67.81,66.845,66.91,2114905,0
+MKC.US,D,20251022,000000,66.99,68.94,66.915,68.58,3121634,0
+MKC.US,D,20251023,000000,68.16,68.555,66.955,67.37,2571506,0
+MKC.US,D,20251024,000000,67.39,67.9,66.81,66.85,1572786,0
+MKC.US,D,20251027,000000,66.995,67.225,66.28,67.13,1813915,0
+MKC.US,D,20251028,000000,66.77,66.77,65.89,66.01,2613610,0
+MKC.US,D,20251029,000000,65.36,65.44,63.64,63.83,2669111,0
+MKC.US,D,20251030,000000,63.82,64.79,63.71,64.11,2352289,0
+MKC.US,D,20251031,000000,63.7,64.48,63.15,64.16,3240524,0
+MKC.US,D,20251103,000000,63.75,64.485,63.19,63.84,2197317,0
+MKC.US,D,20251104,000000,63.85,64.16,63.42,64.02,1708583,0
+MKC.US,D,20251105,000000,64.02,65.36,63.565,64.56,2042616,0
+MKC.US,D,20251106,000000,64.295,64.98,63.44,64.05,2162362,0
+MKC.US,D,20251107,000000,64.37,65.57,64.115,65.04,1663255,0
+MKC.US,D,20251110,000000,65.04,65.05,64.24,64.31,1538039,0
+MKC.US,D,20251111,000000,64.59,65.86,64.59,65.71,3171777,0
+MKC.US,D,20251112,000000,65.825,66.39,65.53,65.88,2388367,0
+MKC.US,D,20251113,000000,65.87,66.74,65.56,66.1,2484571,0
+MKC.US,D,20251114,000000,66.21,66.63,65.07,65.33,2428234,0
+MKC.US,D,20251117,000000,65.68,66.32,64.2,64.57,2746992,0
+MKC.US,D,20251118,000000,64.8,65.22,64.15,65.1,3397517,0
+MKC.US,D,20251119,000000,65.66,67.125,65.36,66.74,3257272,0
+MKC.US,D,20251120,000000,66.8,67.67,66.5,67.48,2287063,0
+MKC.US,D,20251121,000000,67.66,68.88,67.645,68.16,2937086,0
+MKC.US,D,20251124,000000,67.735,67.98,66.91,66.92,3936324,0
+MKC.US,D,20251125,000000,67.045,68.16,66.64,67.15,1989723,0
+MKC.US,D,20251126,000000,67.19,67.6124,66.8,67.3,1605906,0
+MKC.US,D,20251128,000000,67.35,67.7099,66.901,67.48,800396,0
+MKC.US,D,20251201,000000,67.4,67.4,66.16,66.4,2593396,0
+MKC.US,D,20251202,000000,66.13,66.255,65.065,65.44,2298029,0
+MKC.US,D,20251203,000000,65.705,66.06,64.04,64.12,2316818,0
+MKC.US,D,20251204,000000,64.345,64.65,63.14,63.44,2222411,0
+MKC.US,D,20251205,000000,63.44,63.87,63.11,63.3,2392206,0
+MKC.US,D,20251208,000000,63.2,63.74,62.64,63.6,1910519,0
+MKC.US,D,20251209,000000,63.78,64.2524,62.8975,63.48,2101446,0
+MKC.US,D,20251210,000000,63.83,64.35,63.31,64.31,1880295,0
+MKC.US,D,20251211,000000,64.4,66.5,64.36,65.94,3126526,0
+MKC.US,D,20251212,000000,66.325,67.1,66.1,66.8,2956804,0
+MKC.US,D,20251215,000000,67.73,68.669,67.565,68.45,2818190,0
+MKC.US,D,20251216,000000,68.57,68.975,67.67,68.27,3460216,0
+MKC.US,D,20251217,000000,68.69,69.46,68.33,68.65,4596686,0
+MKC.US,D,20251218,000000,68.61,69.16,68.34,68.46,4472904,0
+MKC.US,D,20251219,000000,68.35,69.14,67.99,68.58,4362305,0
+MKC.US,D,20251222,000000,67.815,68.95,67.815,68.92,2646049,0
+MKC.US,D,20251223,000000,68.63,69.17,68.21,68.9,2619960,0
+MKC.US,D,20251224,000000,68.85,69.075,68.14,68.88,921077,0
+MKC.US,D,20251226,000000,69.055,69.19,68.51,68.93,1538198,0
+MKC.US,D,20251229,000000,68.39,69.26,68.39,69.14,2538922,0
+MKC.US,D,20251230,000000,69.055,69.75,68.4,68.48,2165223,0
+MKC.US,D,20251231,000000,68.2,68.77,68.085,68.11,1684900,0
+MKC.US,D,20260102,000000,68.37,68.3799,67.12,67.28,2445601,0
+MKC.US,D,20260105,000000,66.82,67.1,65.35,65.68,3771883,0
+MKC.US,D,20260106,000000,65.72,66.56,65,66.35,2925860,0
+MKC.US,D,20260107,000000,66.48,66.835,64.915,65.37,3495368,0
+MKC.US,D,20260108,000000,65.19,67.52,65.1,67.13,2037143,0
+MKC.US,D,20260109,000000,67.19,68.31,66.74,67.72,2735489,0
+MKC.US,D,20260112,000000,67.6427,67.6427,66.3,66.84,3136858,0
+MKC.US,D,20260113,000000,66.4,67.64,66.4,67.42,4276568,0
+MKC.US,D,20260114,000000,67.46,68.62,67.3,68.57,4348860,0
+MKC.US,D,20260115,000000,68.72,68.775,67.78,68.7,2767949,0
+MKC.US,D,20260116,000000,68.305,68.35,66.92,67.04,4078264,0
+MKC.US,D,20260120,000000,67.04,67.97,66.545,67.83,5546638,0
+MKC.US,D,20260121,000000,67.645,67.645,65.725,66.56,6748839,0
+MKC.US,D,20260122,000000,63.29,65.72,60.59,61.2,17060972,0
+MKC.US,D,20260123,000000,61.04,61.68,59.62,60.79,6500223,0
+MKC.US,D,20260126,000000,61.085,61.8,60.785,60.97,4265501,0
+MKC.US,D,20260127,000000,60.86,63.43,60.5295,63.41,6231930,0
+MKC.US,D,20260128,000000,63.205,63.62,61.45,61.86,4101028,0
+MKC.US,D,20260129,000000,61.89,62.312,61.15,61.32,2741562,0
+MKC.US,D,20260130,000000,61.405,61.93,60.8,61.83,4938088,0
+MKC.US,D,20260202,000000,61.82,62.02,60.735,61.1,4063819,0
+MKC.US,D,20260203,000000,60.26,63.345,60.15,63.29,4671017,0
+MKC.US,D,20260204,000000,63.74,66.6,63.74,66.58,5347458,0
+MKC.US,D,20260205,000000,66.99,67.34,65.78,66.98,4390275,0
+MKC.US,D,20260206,000000,66.6,68.36,66.6,67.42,3564692,0
+MKC.US,D,20260209,000000,67.84,68.24,66.66,67.83,2420271,0
+MKC.US,D,20260210,000000,68.09,69.06,67.55,68.96,4762293,0
+MKC.US,D,20260211,000000,68.775,70.59,68.31,70.53,3097709,0
+MKC.US,D,20260212,000000,70.7,72.15,70.16,71.65,3870197,0
+MKC.US,D,20260213,000000,71.5,72.41,70.81,71.49,4075317,0
+MKC.US,D,20260217,000000,71.605,71.825,67.77,69.19,4156282,0
+MKC.US,D,20260218,000000,69.45,70.26,69.355,70.02,2941091,0
diff --git a/daily/us/nyse stocks/2/mlr.us.txt b/daily/us/nyse stocks/2/mlr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..71af0a05032f73e1eb7ab5d3610fbb2f8a883dda
--- /dev/null
+++ b/daily/us/nyse stocks/2/mlr.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MLR.US,D,20050225,000000,9.50615,9.61577,9.46897,9.5453,2796.5534593039,0
+MLR.US,D,20050228,000000,9.5453,9.61577,9.43863,9.46897,9511.5513893532,0
+MLR.US,D,20050301,000000,9.5453,9.75769,9.46897,9.75769,60987.752806865,0
+MLR.US,D,20050302,000000,9.69995,9.82228,9.5453,9.67841,15384.62018149,0
+MLR.US,D,20050303,000000,9.67841,9.83696,9.61577,9.65004,6153.030665666,0
+MLR.US,D,20050304,000000,9.57859,9.5913,9.45527,9.52378,3780.5070513059,0
+MLR.US,D,20050307,000000,9.46897,9.53845,9.29358,9.38676,10909.317239673,0
+MLR.US,D,20050308,000000,9.31825,9.40144,8.87029,9.24885,25742.187743406,0
+MLR.US,D,20050309,000000,8.93713,9.00858,8.57659,8.96905,24622.34024929,0
+MLR.US,D,20050310,000000,8.93713,9.15196,8.79474,9.09119,13847.895153068,0
+MLR.US,D,20050311,000000,9.02278,9.15196,8.86285,8.87029,5873.0687921369,0
+MLR.US,D,20050314,000000,8.90758,9.17888,8.87029,9.15196,20282.931209587,0
+MLR.US,D,20050315,000000,9.33096,9.36229,9.15774,9.26824,33715.992345674,0
+MLR.US,D,20050316,000000,9.23525,9.24885,9.07865,9.12202,17907.34231924,0
+MLR.US,D,20050317,000000,9.19453,9.24885,9.06467,9.2149,19025.146296031,0
+MLR.US,D,20050318,000000,9.28576,9.43863,9.25561,9.33782,207735.79719327,0
+MLR.US,D,20050321,000000,9.26148,9.39361,9.14404,9.38676,22520.582680495,0
+MLR.US,D,20050322,000000,9.31825,9.36229,9.22254,9.22254,3218.5397869226,0
+MLR.US,D,20050323,000000,9.2284,9.2284,8.75617,9.03794,94562.742457111,0
+MLR.US,D,20050324,000000,9.07865,9.18661,9.07865,9.18661,3493.3928671392,0
+MLR.US,D,20050328,000000,9.11516,9.22254,8.96268,9.22254,13988.897848494,0
+MLR.US,D,20050329,000000,9.25561,9.26148,9.10666,9.11516,7134.940740343,0
+MLR.US,D,20050330,000000,9.09119,9.29358,9.09119,9.25561,14967.742647184,0
+MLR.US,D,20050331,000000,9.24885,9.25561,9.19453,9.24885,35671.638425727,0
+MLR.US,D,20050401,000000,9.22254,9.22254,8.90201,8.9297,46158.969337782,0
+MLR.US,D,20050404,000000,8.9297,9.22254,8.82771,9.15774,38052.336109387,0
+MLR.US,D,20050405,000000,9.12202,9.25561,9.05037,9.25561,18604.181727076,0
+MLR.US,D,20050406,000000,9.18661,9.18661,9.11516,9.14404,976.80128136444,0
+MLR.US,D,20050407,000000,9.07102,9.07102,8.82771,8.82771,21401.756945041,0
+MLR.US,D,20050408,000000,8.79474,8.8148,8.61407,8.62013,5033.1831715494,0
+MLR.US,D,20050411,000000,8.69011,8.75617,8.54937,8.68335,15811.715302421,0
+MLR.US,D,20050412,000000,8.65008,8.66447,8.36363,8.65008,28813.594282926,0
+MLR.US,D,20050413,000000,8.57659,8.77077,8.57659,8.68335,22104.726904852,0
+MLR.US,D,20050414,000000,8.75617,8.82771,8.53655,8.72143,37913.376931285,0
+MLR.US,D,20050415,000000,8.75617,8.75617,8.65008,8.70735,11189.279113203,0
+MLR.US,D,20050418,000000,8.68335,8.72143,8.61407,8.61407,10208.390797188,0
+MLR.US,D,20050419,000000,8.5439,8.69892,8.49976,8.68335,12451.151061409,0
+MLR.US,D,20050420,000000,8.69011,8.77917,8.68335,8.69892,9511.5513893532,0
+MLR.US,D,20050421,000000,8.72143,8.81931,8.72143,8.80032,16786.473066461,0
+MLR.US,D,20050422,000000,8.79474,8.79474,8.57659,8.77917,18884.143600604,0
+MLR.US,D,20050425,000000,8.70735,8.72143,8.61407,8.70735,23223.552640306,0
+MLR.US,D,20050426,000000,8.63491,8.65831,8.5439,8.5439,11890.205555688,0
+MLR.US,D,20050427,000000,8.5439,8.56954,8.45748,8.56954,14685.73725633,0
+MLR.US,D,20050428,000000,8.57659,8.64275,8.57659,8.64275,14127.857026596,0
+MLR.US,D,20050429,000000,8.65008,8.93713,8.65008,8.93713,24480.3157952,0
+MLR.US,D,20050502,000000,8.91512,8.93713,8.8148,8.83604,26021.127858272,0
+MLR.US,D,20050503,000000,8.79474,8.79474,8.57659,8.57659,40846.846051366,0
+MLR.US,D,20050504,000000,8.57659,8.79474,8.5439,8.72143,19583.026525764,0
+MLR.US,D,20050505,000000,8.68335,8.76362,8.65008,8.74982,19724.029221192,0
+MLR.US,D,20050506,000000,8.68335,8.72143,8.62013,8.63491,15525.622876917,0
+MLR.US,D,20050509,000000,8.57659,8.69011,8.54937,8.62013,16225.52756074,0
+MLR.US,D,20050510,000000,8.62748,8.65008,8.57659,8.65008,11049.298176439,0
+MLR.US,D,20050511,000000,8.63491,8.65008,7.07702,7.84911,124083.3937345,0
+MLR.US,D,20050512,000000,7.86292,7.97047,7.64848,7.72051,26159.065277711,0
+MLR.US,D,20050513,000000,7.75643,7.7852,7.70682,7.77787,11049.298176439,0
+MLR.US,D,20050516,000000,7.71435,7.87819,7.71435,7.84148,9372.5922112511,0
+MLR.US,D,20050517,000000,7.86292,7.89912,7.81368,7.82768,17342.309778869,0
+MLR.US,D,20050518,000000,7.89912,7.93466,7.85646,7.85646,6853.9571081514,0
+MLR.US,D,20050519,000000,7.92819,7.92819,7.86292,7.86292,5318.2538383911,0
+MLR.US,D,20050520,000000,7.81368,7.94141,7.79157,7.93466,7134.940740343,0
+MLR.US,D,20050523,000000,7.93466,7.93466,7.86292,7.90558,10770.358061572,0
+MLR.US,D,20050524,000000,7.87025,8.04104,7.87025,8.04104,3355.4554476996,0
+MLR.US,D,20050525,000000,8.05621,8.22171,8.0063,8.22171,6008.9626942514,0
+MLR.US,D,20050526,000000,8.17717,8.39837,8.14899,8.39837,18041.192704029,0
+MLR.US,D,20050527,000000,8.39131,8.51345,8.39131,8.51345,18185.260675444,0
+MLR.US,D,20050531,000000,8.57659,8.57659,8.52139,8.5439,62811.592019454,0
+MLR.US,D,20050601,000000,8.50524,8.51345,8.36363,8.39837,67843.753432341,0
+MLR.US,D,20050602,000000,8.36363,8.65008,8.36363,8.61407,16088.611899963,0
+MLR.US,D,20050603,000000,8.64275,8.64275,8.50524,8.61407,5873.0687921369,0
+MLR.US,D,20050606,000000,8.63491,8.64275,8.63491,8.64275,560.9455057208,0
+MLR.US,D,20050607,000000,8.64275,8.93713,8.64275,8.87029,16506.511192932,0
+MLR.US,D,20050608,000000,8.87029,8.95035,8.76362,8.80854,15250.7697967,0
+MLR.US,D,20050609,000000,8.80032,8.80032,8.80032,8.80032,286.09242550423,0
+MLR.US,D,20050610,000000,8.79474,8.90758,8.72956,8.90201,15110.788859936,0
+MLR.US,D,20050613,000000,8.93713,8.94389,8.86285,8.90201,11189.279113203,0
+MLR.US,D,20050614,000000,8.90201,8.94389,8.86285,8.94389,6429.9272632076,0
+MLR.US,D,20050615,000000,8.92129,9.00858,8.91512,9.00016,8254.7882344596,0
+MLR.US,D,20050616,000000,8.95593,9.07865,8.86285,8.99156,14826.739951757,0
+MLR.US,D,20050617,000000,9.05037,9.05037,8.96905,9.04372,3493.3928671392,0
+MLR.US,D,20050620,000000,8.96905,8.96905,8.90201,8.94389,4617.3273959058,0
+MLR.US,D,20050621,000000,8.94389,8.96268,8.91512,8.95035,13705.870698978,0
+MLR.US,D,20050622,000000,8.91512,9.01524,8.91512,9.00858,7277.9869530951,0
+MLR.US,D,20050623,000000,8.93713,9.20041,8.91512,9.19453,11890.205555688,0
+MLR.US,D,20050624,000000,9.12202,9.19453,9.00858,9.14404,7834.8454241659,0
+MLR.US,D,20050627,000000,9.11516,9.11516,9.04372,9.05703,2796.5534593039,0
+MLR.US,D,20050628,000000,9.05703,9.22254,9.05703,9.20707,5459.2565338182,0
+MLR.US,D,20050629,000000,9.17026,9.31041,9.08531,9.22254,41405.748039763,0
+MLR.US,D,20050630,000000,9.15196,9.23525,9.15196,9.20707,2376.6106490101,0
+MLR.US,D,20050701,000000,8.92129,9.15196,8.79474,9.07865,46027.162470318,0
+MLR.US,D,20050705,000000,9.15196,9.24885,9.15196,9.24201,12591.131998174,0
+MLR.US,D,20050706,000000,9.17026,9.29358,9.17026,9.29358,1260.8501895436,0
+MLR.US,D,20050707,000000,8.86285,9.33096,8.86285,9.29358,21122.816830175,0
+MLR.US,D,20050708,000000,9.31825,9.46897,9.29358,9.43863,16648.535647021,0
+MLR.US,D,20050711,000000,9.45527,9.45527,9.29358,9.45527,219202.99466268,0
+MLR.US,D,20050712,000000,9.40144,9.56586,9.40144,9.56586,8534.7501079887,0
+MLR.US,D,20050713,000000,9.57271,9.68428,9.57271,9.68428,9931.4941996469,0
+MLR.US,D,20050714,000000,9.6559,9.75279,9.6559,9.75279,2516.5915857747,0
+MLR.US,D,20050715,000000,9.72245,9.74399,9.67841,9.74399,10070.453377749,0
+MLR.US,D,20050718,000000,9.75769,9.75769,9.69995,9.69995,2100.7358101311,0
+MLR.US,D,20050719,000000,9.6559,10.0796,9.6559,10.0796,30354.406345999,0
+MLR.US,D,20050720,000000,10.0796,10.114,10.0113,10.0886,9651.5323261177,0
+MLR.US,D,20050721,000000,10.017,10.0796,10.0113,10.0796,6290.9680851055,0
+MLR.US,D,20050722,000000,10.0886,10.0886,9.9437,10.0796,12030.186492453,0
+MLR.US,D,20050725,000000,10.0886,10.0933,9.98662,10.0796,6008.9626942514,0
+MLR.US,D,20050726,000000,10.0886,10.2587,10.0796,10.1874,11049.298176439,0
+MLR.US,D,20050727,000000,10.2587,10.4702,10.2373,10.3634,28537.719444047,0
+MLR.US,D,20050728,000000,10.4369,10.7237,10.4369,10.7237,18746.206181164,0
+MLR.US,D,20050729,000000,10.7237,10.8324,10.6591,10.7932,33010.978868539,0
+MLR.US,D,20050801,000000,10.9732,10.9732,10.4251,10.4251,165772.16892378,0
+MLR.US,D,20050802,000000,10.4369,10.4369,10.1354,10.3077,17623.293411061,0
+MLR.US,D,20050803,000000,10.2373,10.3567,10.0796,10.3567,20706.961054531,0
+MLR.US,D,20050804,000000,10.3567,10.3567,9.45527,10.1492,50222.503538606,0
+MLR.US,D,20050805,000000,10.0796,10.114,9.98662,10.114,12313.213641969,0
+MLR.US,D,20050808,000000,10.1492,10.1492,9.93576,9.93576,5459.2565338182,0
+MLR.US,D,20050809,000000,10.0113,10.0796,9.93576,9.95046,3355.4554476996,0
+MLR.US,D,20050810,000000,11.0878,12.136,11.0154,11.6182,209554.52761255,0
+MLR.US,D,20050811,000000,11.6866,12.1096,11.6866,11.9597,36932.488615271,0
+MLR.US,D,20050812,000000,12.1163,12.1163,11.2022,11.7719,47978.721515722,0
+MLR.US,D,20050815,000000,11.7258,11.902,11.4586,11.8296,34974.799017892,0
+MLR.US,D,20050816,000000,11.8668,12.0009,11.581,12.0009,24061.394743569,0
+MLR.US,D,20050817,000000,11.9294,12.0223,11.7923,12.0223,10770.358061572,0
+MLR.US,D,20050818,000000,12.0223,12.037,11.7923,12.037,13569.976796863,0
+MLR.US,D,20050819,000000,12.1096,12.367,11.581,12.1163,33992.888943215,0
+MLR.US,D,20050822,000000,12.0459,12.1163,11.8169,11.9872,18884.143600604,0
+MLR.US,D,20050823,000000,11.9147,12.0517,11.9147,12.0459,10909.317239673,0
+MLR.US,D,20050824,000000,12.1163,12.2348,11.6182,12.1427,22104.726904852,0
+MLR.US,D,20050825,000000,12.1163,12.367,12.0459,12.1506,57074.417129432,0
+MLR.US,D,20050826,000000,12.1163,12.1427,11.7659,12.0959,8815.7337401804,0
+MLR.US,D,20050829,000000,12.0684,12.272,12.0684,12.182,329438.49324411,0
+MLR.US,D,20050830,000000,12.1887,12.2396,12.1506,12.1663,191924.08189085,0
+MLR.US,D,20050831,000000,12.1223,12.3884,12.1223,12.2583,62250.646513733,0
+MLR.US,D,20050901,000000,12.2269,12.5793,12.2269,12.4247,181715.69109366,0
+MLR.US,D,20050902,000000,12.4247,13.6402,12.4178,13.4729,92470.18071628,0
+MLR.US,D,20050906,000000,14.298,15.3402,14.1923,14.841,280062.00587806,0
+MLR.US,D,20050907,000000,15.0134,15.2051,14.5827,14.9399,219063.01372591,0
+MLR.US,D,20050908,000000,14.9468,14.9468,14.3527,14.8332,57638.42791114,0
+MLR.US,D,20050909,000000,14.8332,14.8499,14.5827,14.707,26721.032542095,0
+MLR.US,D,20050912,000000,14.6923,14.8332,14.6923,14.7961,43787.467482085,0
+MLR.US,D,20050913,000000,14.7961,14.7961,14.5905,14.6835,25882.16868017,0
+MLR.US,D,20050914,000000,14.5827,14.6454,14.3977,14.6454,22380.601743731,0
+MLR.US,D,20050915,000000,14.5905,14.8332,14.4829,14.8332,24202.397438995,0
+MLR.US,D,20050916,000000,14.7961,15.625,14.6531,15.3255,69945.511001134,0
+MLR.US,D,20050919,000000,15.5468,15.7279,15.0975,15.2629,111629.1773971,0
+MLR.US,D,20050920,000000,15.4381,15.8335,15.0485,15.7513,109956.55846657,0
+MLR.US,D,20050921,000000,15.9186,16.1496,15.4459,15.898,59588.965197881,0
+MLR.US,D,20050922,000000,15.9716,16.0479,15.5183,15.8619,58192.221106223,0
+MLR.US,D,20050923,000000,15.7513,15.8766,15.7032,15.7992,64770.303375495,0
+MLR.US,D,20050926,000000,15.8335,15.8335,15.2472,15.6202,57773.300054592,0
+MLR.US,D,20050927,000000,15.4381,15.4381,14.4378,14.7873,77777.291149312,0
+MLR.US,D,20050928,000000,14.43,14.619,14.4046,14.4378,36508.458770327,0
+MLR.US,D,20050929,000000,14.4467,14.5827,14.3331,14.4046,44064.364079626,0
+MLR.US,D,20050930,000000,14.3331,14.339,13.7606,14.0406,85754.161027569,0
+MLR.US,D,20051003,000000,14.0102,14.298,13.9045,14.0816,336297.55914557,0
+MLR.US,D,20051004,000000,14.0816,14.1462,13.7969,14.0102,227180.8862996,0
+MLR.US,D,20051005,000000,14.0269,14.2245,13.8839,13.9103,124220.30939527,0
+MLR.US,D,20051006,000000,13.8751,13.9192,12.9091,13.5551,111357.38959287,0
+MLR.US,D,20051007,000000,13.5091,13.7253,13.5091,13.5835,225920.03611005,0
+MLR.US,D,20051010,000000,13.4053,13.4503,13.1547,13.3319,64349.338806539,0
+MLR.US,D,20051011,000000,13.3319,13.3701,12.4247,12.5167,211795.24435944,0
+MLR.US,D,20051012,000000,12.2954,12.3101,11.6866,12.2133,199347.15857402,0
+MLR.US,D,20051013,000000,12.2133,12.2133,12.0517,12.1163,129819.54686586,0
+MLR.US,D,20051014,000000,12.0841,12.6556,12.0459,12.64,105895.06778307,0
+MLR.US,D,20051017,000000,12.64,13.0011,12.64,12.824,22520.582680495,0
+MLR.US,D,20051018,000000,12.8945,12.8945,12.5793,12.5862,30354.406345999,0
+MLR.US,D,20051019,000000,12.6164,12.8885,12.4384,12.8093,27281.978047816,0
+MLR.US,D,20051020,000000,12.9874,13.4053,12.824,12.8327,44204.345016392,0
+MLR.US,D,20051021,000000,12.9013,13.1547,12.7036,12.7467,49659.514515559,0
+MLR.US,D,20051024,000000,12.6948,12.8093,12.5078,12.6948,9651.5323261177,0
+MLR.US,D,20051025,000000,12.734,12.9404,12.362,12.7927,33154.025081291,0
+MLR.US,D,20051026,000000,12.8005,13.2908,12.7927,13.0089,12030.186492453,0
+MLR.US,D,20051027,000000,12.9404,12.9404,12.7643,12.7643,22803.609830013,0
+MLR.US,D,20051028,000000,12.8327,12.9815,12.8327,12.9747,9372.5922112511,0
+MLR.US,D,20051031,000000,12.9815,13.2732,12.9815,13.2379,31331.207627364,0
+MLR.US,D,20051101,000000,13.2585,13.3926,13.1225,13.3182,35531.657488963,0
+MLR.US,D,20051102,000000,13.3926,13.8183,13.3926,13.6647,11750.224618924,0
+MLR.US,D,20051103,000000,13.7606,14.611,13.6529,13.8623,78192.125166293,0
+MLR.US,D,20051104,000000,13.8692,14.3331,13.7899,14.3331,34833.796322465,0
+MLR.US,D,20051107,000000,14.2245,14.2245,13.0891,13.7253,67566.8568348,0
+MLR.US,D,20051108,000000,13.6529,14.5494,13.603,14.3047,72323.143408807,0
+MLR.US,D,20051109,000000,14.298,14.4046,13.8183,14.1923,91349.311463501,0
+MLR.US,D,20051110,000000,14.199,14.2529,13.9456,14.0875,24202.397438995,0
+MLR.US,D,20051111,000000,14.153,14.153,13.9533,14.0816,14545.756319565,0
+MLR.US,D,20051114,000000,14.1923,14.3117,14.0875,14.2616,55952.52611799,0
+MLR.US,D,20051115,000000,14.2245,14.2743,14.153,14.199,52039.190440557,0
+MLR.US,D,20051116,000000,14.2686,14.2686,14.0816,14.1619,69244.584558649,0
+MLR.US,D,20051117,000000,14.2304,14.2441,13.8751,13.9897,29095.59967378,0
+MLR.US,D,20051118,000000,13.9613,14.1032,13.832,14.0483,42802.49213142,0
+MLR.US,D,20051121,000000,14.0102,14.0483,13.7899,13.968,51199.30481997,0
+MLR.US,D,20051122,000000,13.968,14.063,13.7606,13.8839,33853.929765114,0
+MLR.US,D,20051123,000000,13.8692,13.968,13.7969,13.9192,25461.204111214,0
+MLR.US,D,20051125,000000,13.9897,14.0552,13.9377,14.0102,37771.352477196,0
+MLR.US,D,20051128,000000,14.0102,15.2248,14.0102,14.7608,181294.7265247,0
+MLR.US,D,20051129,000000,15.3715,15.3715,14.5827,14.7961,102681.63678945,0
+MLR.US,D,20051130,000000,14.8704,15.0271,14.4829,14.611,131215.26919885,0
+MLR.US,D,20051201,000000,14.6531,14.7266,13.7253,14.2059,388613.64618367,0
+MLR.US,D,20051202,000000,14.1619,14.43,13.9965,14.1462,92189.197084088,0
+MLR.US,D,20051205,000000,13.5893,14.0699,13.1547,13.8183,189268.53112697,0
+MLR.US,D,20051206,000000,13.832,13.975,13.7253,13.8555,47140.879412459,0
+MLR.US,D,20051207,000000,13.7969,14.2304,13.7969,14.0552,95126.753238819,0
+MLR.US,D,20051208,000000,14.1256,14.2059,13.8183,14.0816,76938.427287388,0
+MLR.US,D,20051209,000000,14.1923,14.7393,14.1344,14.5534,231518.25182197,0
+MLR.US,D,20051212,000000,14.7608,14.8704,14.5063,14.5973,114013.96211541,0
+MLR.US,D,20051213,000000,14.5973,14.5973,14.0816,14.0816,44481.241613933,0
+MLR.US,D,20051214,000000,14.0179,14.063,13.8839,13.9808,64627.257162743,0
+MLR.US,D,20051215,000000,13.9103,14.29,13.8692,14.153,40288.965821633,0
+MLR.US,D,20051216,000000,14.153,14.153,13.5091,13.7899,80577.931643266,0
+MLR.US,D,20051219,000000,13.7899,13.832,13.1929,13.2585,101276.7186285,0
+MLR.US,D,20051220,000000,13.3319,13.6176,13.2242,13.4366,68125.758823195,0
+MLR.US,D,20051221,000000,13.4885,13.5835,13.3535,13.4308,31753.193954982,0
+MLR.US,D,20051222,000000,13.4053,13.8232,13.3701,13.6715,81975.697493587,0
+MLR.US,D,20051223,000000,13.6402,13.975,13.5472,13.8105,48684.75675152,0
+MLR.US,D,20051227,000000,13.8692,13.8976,13.7606,13.7606,68404.698938062,0
+MLR.US,D,20051228,000000,13.7969,13.8976,13.7253,13.7606,59175.152939563,0
+MLR.US,D,20051229,000000,13.7253,14.2245,13.7253,14.1756,56933.414434004,0
+MLR.US,D,20051230,000000,14.0336,14.7393,14.0336,14.5063,95543.630773126,0
+MLR.US,D,20060103,000000,14.6835,14.8048,14.1188,14.2245,94002.818710052,0
+MLR.US,D,20060104,000000,14.3693,14.3693,14.0953,14.298,70645.415684957,0
+MLR.US,D,20060105,000000,14.3331,14.5142,14.2382,14.5142,28397.738507283,0
+MLR.US,D,20060106,000000,14.4378,14.4378,14.153,14.298,14545.756319565,0
+MLR.US,D,20060109,000000,14.3693,14.8332,14.3693,14.4378,52039.190440557,0
+MLR.US,D,20060110,000000,14.3693,14.5827,14.29,14.4378,57638.42791114,0
+MLR.US,D,20060111,000000,14.4378,14.4995,14.3331,14.4467,26581.051605331,0
+MLR.US,D,20060112,000000,14.3693,15.4988,14.2245,15.0485,71763.219661749,0
+MLR.US,D,20060113,000000,15.4381,15.9412,15.3775,15.7346,131079.37529674,0
+MLR.US,D,20060117,000000,15.7992,15.8061,15.5468,15.6065,33992.888943215,0
+MLR.US,D,20060118,000000,15.5321,16.1271,15.2629,15.5996,69381.500219426,0
+MLR.US,D,20060119,000000,15.5996,15.7992,15.3402,15.675,40567.9059365,0
+MLR.US,D,20060120,000000,15.5859,15.7425,15.5859,15.7122,40425.88148241,0
+MLR.US,D,20060123,000000,15.7209,15.7346,15.1924,15.1924,23923.457324129,0
+MLR.US,D,20060124,000000,15.1729,15.4059,14.8332,15.0134,52179.171377322,0
+MLR.US,D,20060125,000000,15.1924,15.6486,15.1924,15.4097,30920.460645032,0
+MLR.US,D,20060126,000000,15.4851,16.6723,15.4851,16.634,186472.99942633,0
+MLR.US,D,20060127,000000,16.8121,17.0823,16.732,17.0148,217947.25326645,0
+MLR.US,D,20060130,000000,17.0501,17.0501,16.2641,16.2709,62533.673663249,0
+MLR.US,D,20060131,000000,16.2856,16.541,16.2327,16.4764,50222.503538606,0
+MLR.US,D,20060201,000000,16.4286,16.7897,16.3688,16.6557,479819.91143442,0
+MLR.US,D,20060202,000000,16.732,16.7974,16.4129,16.4647,54979.811871276,0
+MLR.US,D,20060203,000000,16.4207,16.7074,16.3493,16.5784,72039.094500628,0
+MLR.US,D,20060206,000000,16.6487,16.8729,16.4286,16.4764,60714.943243972,0
+MLR.US,D,20060207,000000,16.548,16.6273,16.3903,16.4981,37633.415057756,0
+MLR.US,D,20060208,000000,16.548,17.5423,16.5353,17.5149,181715.69109366,0
+MLR.US,D,20060209,000000,17.4758,17.7635,17.0608,17.0667,121138.68526913,0
+MLR.US,D,20060210,000000,17.0667,17.0667,16.7437,16.8121,17485.355991621,0
+MLR.US,D,20060213,000000,16.9404,17.2732,16.914,17.2281,56233.509750181,0
+MLR.US,D,20060214,000000,17.3339,17.3711,17.0217,17.1665,57495.381698388,0
+MLR.US,D,20060215,000000,17.1665,17.2281,17.0989,17.1899,29655.523420839,0
+MLR.US,D,20060216,000000,17.1605,17.2281,16.8201,16.8572,22940.525490789,0
+MLR.US,D,20060217,000000,16.9277,17.4758,16.9277,17.4396,32033.155828511,0
+MLR.US,D,20060221,000000,17.5149,17.8643,17.5149,17.7635,51900.231262455,0
+MLR.US,D,20060222,000000,17.8369,17.9063,17.3114,17.4825,195287.71140785,0
+MLR.US,D,20060223,000000,17.4825,17.9445,17.4825,17.8447,69945.511001134,0
+MLR.US,D,20060224,000000,17.8692,18.0855,17.8447,17.8486,41405.748039763,0
+MLR.US,D,20060227,000000,18.0287,18.2567,17.8692,18.2373,103237.47350187,0
+MLR.US,D,20060228,000000,18.2665,18.4701,18.1912,18.2293,60574.962307208,0
+MLR.US,D,20060301,000000,18.2999,18.3429,17.7635,17.9299,69663.50561028,0
+MLR.US,D,20060302,000000,17.8692,17.9377,17.7292,17.8232,59175.152939563,0
+MLR.US,D,20060303,000000,17.7526,18.1971,17.7526,18.0218,28675.656863487,0
+MLR.US,D,20060306,000000,17.8692,17.8692,17.6706,17.7576,54697.806480422,0
+MLR.US,D,20060307,000000,17.7635,17.7635,16.4491,16.8984,96801.415686682,0
+MLR.US,D,20060308,000000,16.5137,17.1528,16.314,17.1458,44626.33134401,0
+MLR.US,D,20060309,000000,17.1772,17.1772,16.732,16.7974,31753.193954982,0
+MLR.US,D,20060310,000000,16.8338,16.9472,15.8335,16.0762,73722.952776453,0
+MLR.US,D,20060313,000000,15.5996,16.2926,15.5771,16.1134,62110.665576969,0
+MLR.US,D,20060314,000000,16.1203,16.8787,15.9323,16.5978,55256.708468817,0
+MLR.US,D,20060315,000000,17.5149,18.6796,16.9698,17.1772,351401.19569488,0
+MLR.US,D,20060316,000000,17.1605,17.4396,16.9767,17.1458,94002.818710052,0
+MLR.US,D,20060317,000000,17.0667,17.5149,17.0421,17.4032,71338.168058143,0
+MLR.US,D,20060320,000000,17.8692,17.8692,17.4032,17.5081,98619.124347296,0
+MLR.US,D,20060321,000000,17.7292,17.7292,17.4396,17.4758,32458.207432117,0
+MLR.US,D,20060322,000000,17.4092,17.5296,17.3114,17.4552,24339.313099772,0
+MLR.US,D,20060323,000000,17.4552,17.6372,17.3788,17.4287,45186.255091068,0
+MLR.US,D,20060324,000000,17.3711,17.7292,17.1723,17.7068,78481.282867786,0
+MLR.US,D,20060327,000000,17.8486,18.5102,17.7997,18.2293,133873.88523872,0
+MLR.US,D,20060328,000000,18.5523,18.5523,17.8369,18.0434,55952.52611799,0
+MLR.US,D,20060329,000000,18.0855,18.2665,18.0502,18.1971,91624.164543718,0
+MLR.US,D,20060330,000000,18.1305,18.4143,18.0855,18.3664,43645.443027995,0
+MLR.US,D,20060331,000000,18.4427,18.4427,18.0923,18.2293,80999.917970885,0
+MLR.US,D,20060403,000000,18.5857,19.5369,18.5857,19.0858,119742.96293614,0
+MLR.US,D,20060404,000000,19.1651,19.3011,19.0143,19.117,91070.371348634,0
+MLR.US,D,20060405,000000,19.1934,20.5528,19.0143,20.4803,152893.92274144,0
+MLR.US,D,20060406,000000,20.8367,20.8367,19.9313,20.0146,149404.61690895,0
+MLR.US,D,20060407,000000,20.0146,20.2239,18.657,18.8234,133731.86078462,0
+MLR.US,D,20060410,000000,18.8949,19.7943,18.888,19.6495,172484.10157784,0
+MLR.US,D,20060411,000000,19.7796,19.9792,18.3429,18.6286,142403.52655339,0
+MLR.US,D,20060412,000000,18.6952,19.4225,18.5141,18.7011,92745.033796497,0
+MLR.US,D,20060413,000000,18.657,19.4068,18.657,19.3461,33432.965196157,0
+MLR.US,D,20060417,000000,19.3597,19.9226,19.1229,19.6035,79179.144034284,0
+MLR.US,D,20060418,000000,19.6582,19.6582,18.2999,19.257,138910.13368626,0
+MLR.US,D,20060419,000000,19.0858,19.8696,18.8,19.717,96387.603428363,0
+MLR.US,D,20060420,000000,19.8393,19.8393,18.6796,18.7246,68404.698938062,0
+MLR.US,D,20060421,000000,18.6952,18.7706,18.4701,18.7304,94287.889376894,0
+MLR.US,D,20060424,000000,18.7706,19.3725,18.6414,19.1434,86586.894337518,0
+MLR.US,D,20060425,000000,19.2638,19.2638,18.709,18.8351,27138.931835064,0
+MLR.US,D,20060426,000000,18.8441,19.3852,18.8441,19.2854,55115.70577339,0
+MLR.US,D,20060427,000000,19.3011,19.6582,19.1651,19.5526,55398.732922907,0
+MLR.US,D,20060428,000000,19.5526,19.81,19.3011,19.4586,54979.811871276,0
+MLR.US,D,20060501,000000,19.4362,19.8168,19.4145,19.5888,83653.425217437,0
+MLR.US,D,20060502,000000,19.6582,20.268,19.3011,19.6211,113450.97309236,0
+MLR.US,D,20060503,000000,19.6954,20.3433,19.6954,20.179,126042.10509054,0
+MLR.US,D,20060504,000000,20.3375,20.3796,19.8696,19.9792,104218.36181788,0
+MLR.US,D,20060505,000000,20.1222,20.8023,20.1222,20.1927,74421.835701613,0
+MLR.US,D,20060508,000000,20.4451,21.6499,20.4451,21.4464,245084.14158419,0
+MLR.US,D,20060509,000000,21.6255,21.6862,21.2682,21.3534,198779.06075766,0
+MLR.US,D,20060510,000000,20.9453,20.9531,16.4413,17.8692,1094349.5066935,0
+MLR.US,D,20060511,000000,17.8643,17.8643,16.7974,16.8924,237811.2634244,0
+MLR.US,D,20060512,000000,16.5567,16.5567,15.8383,16.3414,183951.29904724,0
+MLR.US,D,20060515,000000,16.0145,16.3327,15.7571,16.2474,128414.6287049,0
+MLR.US,D,20060516,000000,16.2563,16.6557,16.1926,16.4491,118067.27872961,0
+MLR.US,D,20060517,000000,16.4647,16.4647,15.6671,15.8472,70921.290523836,0
+MLR.US,D,20060518,000000,15.993,16.0194,14.7961,15.3402,181434.70746147,0
+MLR.US,D,20060519,000000,15.3324,15.5468,15.1151,15.4381,134571.74640522,0
+MLR.US,D,20060522,000000,15.2972,15.3059,14.5973,14.6757,125620.11876292,0
+MLR.US,D,20060523,000000,14.7266,15.0134,14.4378,14.5347,105616.1276682,0
+MLR.US,D,20060524,000000,14.4751,14.6688,14.2441,14.2616,83095.544987704,0
+MLR.US,D,20060525,000000,14.2382,14.2529,13.7606,13.9192,168850.72777394,0
+MLR.US,D,20060526,000000,13.8751,14.3763,13.8751,14.339,96662.45650858,0
+MLR.US,D,20060530,000000,14.4046,14.5827,13.8555,13.9377,326221.99697451,0
+MLR.US,D,20060531,000000,13.9533,14.29,13.9103,14.0406,127300.91176276,0
+MLR.US,D,20060601,000000,14.1188,14.4046,14.0336,14.3331,161013.83883244,0
+MLR.US,D,20060602,000000,14.3468,14.5611,14.1619,14.2616,86031.05762511,0
+MLR.US,D,20060605,000000,14.2616,14.4173,14.1619,14.2616,141565.68445013,0
+MLR.US,D,20060606,000000,14.298,14.3693,14.2616,14.3331,72323.143408807,0
+MLR.US,D,20060607,000000,14.339,14.3763,14.1188,14.153,101140.82472638,0
+MLR.US,D,20060608,000000,14.1923,14.2167,13.8467,14.1687,67843.753432341,0
+MLR.US,D,20060609,000000,14.2245,14.2686,14.0816,14.1619,54979.811871276,0
+MLR.US,D,20060612,000000,14.1619,14.2059,13.8692,13.8692,34694.837144363,0
+MLR.US,D,20060613,000000,13.9103,13.9965,13.3769,13.4053,88691.717182299,0
+MLR.US,D,20060614,000000,13.4053,13.4053,12.9874,13.1929,61552.785347235,0
+MLR.US,D,20060615,000000,13.1929,13.5972,13.1929,13.5893,50222.503538606,0
+MLR.US,D,20060616,000000,13.6402,13.7253,13.2585,13.3535,50222.503538606,0
+MLR.US,D,20060619,000000,13.3701,13.4248,13.0481,13.1616,42527.639051203,0
+MLR.US,D,20060620,000000,13.2585,13.2585,12.5793,12.9747,284679.33327398,0
+MLR.US,D,20060621,000000,12.961,13.5091,12.8828,13.1958,67009.998363729,0
+MLR.US,D,20060622,000000,13.2976,13.5835,13.1147,13.4308,31331.207627364,0
+MLR.US,D,20060623,000000,13.4669,13.6402,13.2242,13.2654,52039.190440557,0
+MLR.US,D,20060626,000000,13.3388,13.9533,13.3388,13.9377,67843.753432341,0
+MLR.US,D,20060627,000000,14.0102,14.0816,13.4885,13.5893,68265.739759959,0
+MLR.US,D,20060628,000000,14.0406,14.9751,14.0102,14.707,184515.30982895,0
+MLR.US,D,20060629,000000,15.0682,15.1024,14.5905,14.7961,173878.80215217,0
+MLR.US,D,20060630,000000,14.9399,15.2756,14.7961,14.7961,982860.31023316,0
+MLR.US,D,20060703,000000,14.9105,15.3715,14.8646,15.1562,262009.57382875,0
+MLR.US,D,20060705,000000,15.3324,15.3324,14.9252,15.1562,85471.133878051,0
+MLR.US,D,20060706,000000,15.1924,15.3059,14.7266,14.8332,151224.36908689,0
+MLR.US,D,20060707,000000,14.8332,15.2972,14.7677,14.7677,123942.39103907,0
+MLR.US,D,20060710,000000,14.7961,15.1238,14.7794,14.8978,114566.73355183,0
+MLR.US,D,20060711,000000,14.9399,15.0348,14.6531,14.7725,86309.997739976,0
+MLR.US,D,20060712,000000,14.7794,14.9028,14.298,14.3693,70645.415684957,0
+MLR.US,D,20060713,000000,14.2616,14.339,13.5893,13.5893,50780.383768339,0
+MLR.US,D,20060714,000000,13.5835,13.8692,13.5472,13.7606,53859.964377159,0
+MLR.US,D,20060717,000000,13.6882,13.8467,13.0392,13.1018,67145.892265843,0
+MLR.US,D,20060718,000000,13.1018,13.5551,13.0745,13.5472,130239.48967615,0
+MLR.US,D,20060719,000000,13.5688,14.0816,13.5472,13.9377,54415.801089567,0
+MLR.US,D,20060720,000000,14.0816,14.1756,13.2976,13.2976,65747.104656859,0
+MLR.US,D,20060721,000000,13.3035,13.3035,12.7212,13.053,62811.592019454,0
+MLR.US,D,20060724,000000,13.1547,13.4729,13.0481,13.4308,57913.280991356,0
+MLR.US,D,20060725,000000,13.4366,13.7253,13.4366,13.6715,46158.969337782,0
+MLR.US,D,20060726,000000,13.6176,13.9309,13.5835,13.647,59732.011410633,0
+MLR.US,D,20060727,000000,13.7253,13.7812,12.8093,12.9404,89252.662688019,0
+MLR.US,D,20060728,000000,12.9747,13.1547,12.7927,12.7927,111770.18009253,0
+MLR.US,D,20060731,000000,12.7261,13.2821,12.7114,13.1929,77220.432678242,0
+MLR.US,D,20060801,000000,13.1547,13.2095,12.8327,12.9541,72878.980121215,0
+MLR.US,D,20060802,000000,13.0089,13.0824,12.8005,12.8945,142826.53463967,0
+MLR.US,D,20060803,000000,12.8945,13.2379,12.8484,13.0168,60150.932462265,0
+MLR.US,D,20060804,000000,13.1078,13.4592,13.0481,13.1861,63228.46955376,0
+MLR.US,D,20060807,000000,13.1078,13.1958,12.9013,12.9473,47140.879412459,0
+MLR.US,D,20060808,000000,13.0481,13.2242,12.916,12.9541,64770.303375495,0
+MLR.US,D,20060809,000000,13.0089,13.2976,12.8691,13.1861,65891.172628275,0
+MLR.US,D,20060810,000000,13.1861,13.7969,13.1225,13.5972,65187.180909802,0
+MLR.US,D,20060811,000000,13.5835,13.5835,13.1616,13.2976,62388.583933173,0
+MLR.US,D,20060814,000000,13.3104,13.7685,13.2908,13.2908,35390.654793535,0
+MLR.US,D,20060815,000000,13.4366,13.4729,13.1958,13.2585,80716.890821369,0
+MLR.US,D,20060816,000000,13.3319,13.8976,13.3319,13.6803,37348.344390915,0
+MLR.US,D,20060817,000000,13.6176,14.29,13.5335,14.2382,54833.700382536,0
+MLR.US,D,20060818,000000,14.2823,14.2823,13.5972,13.6647,63089.510375658,0
+MLR.US,D,20060821,000000,13.5835,13.5835,13.2976,13.5335,47703.868435506,0
+MLR.US,D,20060822,000000,13.5335,13.5335,13.3104,13.3926,53997.901796599,0
+MLR.US,D,20060823,000000,13.4053,13.4592,13.0481,13.1929,45462.129929947,0
+MLR.US,D,20060824,000000,13.1792,13.2821,12.916,13.053,34974.799017892,0
+MLR.US,D,20060825,000000,12.9747,13.0481,12.8691,12.8691,29655.523420839,0
+MLR.US,D,20060828,000000,12.8691,13.0168,12.686,12.7261,58898.256342021,0
+MLR.US,D,20060829,000000,12.7927,12.961,12.6164,12.9013,78754.092430677,0
+MLR.US,D,20060830,000000,12.9747,13.0089,12.7408,12.8093,70645.415684957,0
+MLR.US,D,20060831,000000,12.8093,13.0236,12.7927,12.824,51481.310210824,0
+MLR.US,D,20060901,000000,12.8484,13.4248,12.8484,13.1792,47978.721515722,0
+MLR.US,D,20060905,000000,13.1929,13.3319,13.1147,13.2507,42247.677177675,0
+MLR.US,D,20060906,000000,13.2242,13.2976,12.8691,12.9091,53296.975354113,0
+MLR.US,D,20060907,000000,12.8691,12.8691,12.2201,12.4315,94287.889376894,0
+MLR.US,D,20060908,000000,12.4031,12.4677,11.8746,11.9941,74000.871132657,0
+MLR.US,D,20060911,000000,11.9383,11.9676,11.8013,11.9089,115550.68714384,0
+MLR.US,D,20060912,000000,11.9676,12.5078,11.953,12.4932,67566.8568348,0
+MLR.US,D,20060913,000000,12.6224,12.916,12.5793,12.8945,40567.9059365,0
+MLR.US,D,20060914,000000,12.8691,12.9317,12.734,12.8828,34270.807299419,0
+MLR.US,D,20060915,000000,12.9317,12.9404,12.5324,12.6224,140445.83695602,0
+MLR.US,D,20060918,000000,12.6164,13.1792,12.4863,13.1547,176687.61671543,0
+MLR.US,D,20060919,000000,13.1929,13.4053,12.9091,13.2507,87850.809803049,0
+MLR.US,D,20060920,000000,13.3319,13.4669,13.2311,13.419,46582.999182726,0
+MLR.US,D,20060921,000000,13.4366,13.5472,13.3319,13.3535,79460.127666475,0
+MLR.US,D,20060922,000000,13.3104,13.3104,12.8691,12.9317,51199.30481997,0
+MLR.US,D,20060925,000000,12.8691,12.9747,12.778,12.9317,47140.879412459,0
+MLR.US,D,20060926,000000,12.961,13.0392,12.8758,13.0392,42945.538344172,0
+MLR.US,D,20060927,000000,12.9013,13.0089,12.8327,12.9091,98905.2167728,0
+MLR.US,D,20060928,000000,12.9013,12.9678,12.824,12.9317,105895.06778307,0
+MLR.US,D,20060929,000000,12.9404,13.4366,12.8691,13.0608,173878.80215217,0
+MLR.US,D,20061002,000000,12.9678,13.0236,12.8563,12.8885,94842.70433064,0
+MLR.US,D,20061003,000000,12.8885,12.9317,12.8327,12.8691,88967.592021179,0
+MLR.US,D,20061004,000000,12.8691,13.2654,12.8691,13.2585,48962.675107724,0
+MLR.US,D,20061005,000000,13.2048,13.4503,13.0745,13.3701,31471.188564128,0
+MLR.US,D,20061006,000000,13.2976,13.4366,13.2242,13.4248,16364.486738842,0
+MLR.US,D,20061009,000000,13.0481,13.4248,13.0392,13.3319,48541.710538768,0
+MLR.US,D,20061010,000000,13.3261,13.3475,13.1929,13.3475,23223.552640306,0
+MLR.US,D,20061011,000000,13.3388,13.3475,13.1929,13.2438,20142.950272823,0
+MLR.US,D,20061012,000000,13.2438,13.6803,13.2438,13.6109,82814.561355512,0
+MLR.US,D,20061013,000000,13.5629,14.1344,13.5629,14.0406,46158.969337782,0
+MLR.US,D,20061016,000000,14.11,14.3047,14.0483,14.298,116663.38232732,0
+MLR.US,D,20061017,000000,14.298,14.4995,14.199,14.4995,235849.48679238,0
+MLR.US,D,20061018,000000,14.619,14.7961,14.4467,14.6531,58614.207433842,0
+MLR.US,D,20061019,000000,14.619,14.7608,14.5494,14.6454,47285.969142537,0
+MLR.US,D,20061020,000000,14.6923,14.6923,14.3117,14.3117,30776.392673617,0
+MLR.US,D,20061023,000000,14.298,14.3909,14.2167,14.3909,161572.74082083,0
+MLR.US,D,20061024,000000,14.3331,14.3763,14.3047,14.3468,24622.34024929,0
+MLR.US,D,20061025,000000,14.3693,14.5407,14.298,14.3331,30354.406345999,0
+MLR.US,D,20061026,000000,14.3693,14.4907,14.298,14.4614,33292.984259393,0
+MLR.US,D,20061027,000000,14.4378,14.7266,14.298,14.298,36373.586626876,0
+MLR.US,D,20061030,000000,14.2245,14.5142,14.153,14.4751,59175.152939563,0
+MLR.US,D,20061031,000000,14.5142,14.5494,14.298,14.298,31331.207627364,0
+MLR.US,D,20061101,000000,14.3331,14.4751,14.298,14.298,48120.745969811,0
+MLR.US,D,20061102,000000,14.298,14.3977,14.2245,14.3117,31895.218409071,0
+MLR.US,D,20061103,000000,14.385,14.4751,14.385,14.3977,25177.155203035,0
+MLR.US,D,20061106,000000,14.4378,14.5973,14.3184,14.5142,43787.467482085,0
+MLR.US,D,20061107,000000,14.5142,14.8704,14.4907,14.5905,39310.121022944,0
+MLR.US,D,20061108,000000,14.4378,15.0907,14.4378,15.0632,32868.954414449,0
+MLR.US,D,20061109,000000,16.2641,17.0148,16.225,16.9844,217391.41655404,0
+MLR.US,D,20061110,000000,16.914,17.1058,16.6918,16.9698,102120.69128373,0
+MLR.US,D,20061113,000000,16.914,16.914,16.083,16.083,88967.592021179,0
+MLR.US,D,20061114,000000,16.083,16.4129,15.8256,16.083,100163.00168636,0
+MLR.US,D,20061115,000000,16.1203,16.4413,15.8383,16.0008,60843.68483545,0
+MLR.US,D,20061116,000000,16.0693,16.1574,15.8119,15.9118,61552.785347235,0
+MLR.US,D,20061117,000000,15.9118,16.0145,15.675,15.7571,39169.118327517,0
+MLR.US,D,20061120,000000,15.7279,15.9773,15.6613,15.9773,38327.189189604,0
+MLR.US,D,20061121,000000,15.9549,16.0145,15.8697,16.0145,26294.959179826,0
+MLR.US,D,20061122,000000,16.0479,16.0762,15.8697,15.9255,20564.936600441,0
+MLR.US,D,20061124,000000,15.9049,16.0409,15.7699,16.0067,17071.543733303,0
+MLR.US,D,20061127,000000,15.9773,16.0145,15.7279,15.7855,91349.311463501,0
+MLR.US,D,20061128,000000,15.7992,15.8697,15.7122,15.8697,241867.64531459,0
+MLR.US,D,20061129,000000,15.9773,16.0693,15.8697,15.9118,30776.392673617,0
+MLR.US,D,20061130,000000,15.8383,16.0616,15.8335,15.9626,34270.807299419,0
+MLR.US,D,20061201,000000,15.9255,16.4413,15.8697,16.4207,84494.332596687,0
+MLR.US,D,20061204,000000,16.4129,16.7974,16.4129,16.7691,36932.488615271,0
+MLR.US,D,20061205,000000,16.8572,16.8572,16.6723,16.7974,86309.997739976,0
+MLR.US,D,20061206,000000,16.8121,16.9061,16.732,16.8729,47140.879412459,0
+MLR.US,D,20061207,000000,16.8729,17.1899,16.8503,17.1772,46582.999182726,0
+MLR.US,D,20061208,000000,17.1772,17.281,17.0735,17.2281,32458.207432117,0
+MLR.US,D,20061211,000000,17.1899,17.6636,17.1224,17.6372,68125.758823195,0
+MLR.US,D,20061212,000000,17.5853,17.5853,17.2105,17.3182,59873.014106061,0
+MLR.US,D,20061213,000000,17.3711,17.4698,17.281,17.3485,29939.572329017,0
+MLR.US,D,20061214,000000,17.3339,17.4464,17.007,17.3407,30354.406345999,0
+MLR.US,D,20061215,000000,17.3407,17.4396,17.1665,17.1978,83511.400763348,0
+MLR.US,D,20061218,000000,17.1978,17.2976,17.1284,17.1665,52039.190440557,0
+MLR.US,D,20061219,000000,17.1224,17.3407,16.7564,17.3407,33154.025081291,0
+MLR.US,D,20061220,000000,17.2976,17.4092,17.0989,17.1899,49518.511820132,0
+MLR.US,D,20061221,000000,17.1899,17.4758,17.0823,17.1284,19865.031916618,0
+MLR.US,D,20061222,000000,17.0217,17.2976,17.0217,17.2105,62533.673663249,0
+MLR.US,D,20061226,000000,17.1605,17.5149,17.0823,17.416,29236.602369208,0
+MLR.US,D,20061227,000000,17.4239,17.5922,17.4092,17.4396,29798.569633591,0
+MLR.US,D,20061228,000000,17.4396,17.5149,17.2976,17.3573,25319.179657124,0
+MLR.US,D,20061229,000000,17.3339,17.3339,16.9991,17.1605,65747.104656859,0
+MLR.US,D,20070103,000000,17.1224,17.1772,16.7613,17.0148,146600.91113901,0
+MLR.US,D,20070104,000000,16.9767,17.2868,16.7974,17.2868,86449.978676741,0
+MLR.US,D,20070105,000000,16.9404,17.2507,16.9404,17.1528,50918.321187778,0
+MLR.US,D,20070108,000000,16.8338,16.9629,16.5714,16.8121,47140.879412459,0
+MLR.US,D,20070109,000000,16.7818,16.7818,16.0899,16.3903,39588.039379148,0
+MLR.US,D,20070110,000000,16.225,16.225,15.9773,16.0479,25177.155203035,0
+MLR.US,D,20070111,000000,16.083,16.1574,15.8843,16.0536,47562.865740078,0
+MLR.US,D,20070112,000000,16.0194,16.083,15.993,16.0536,23923.457324129,0
+MLR.US,D,20070116,000000,16.083,16.1711,16.0479,16.1711,51199.30481997,0
+MLR.US,D,20070117,000000,16.1574,16.548,16.1203,16.4491,36792.507678507,0
+MLR.US,D,20070118,000000,16.4413,16.5137,16.0536,16.0899,24899.236846831,0
+MLR.US,D,20070119,000000,16.0899,16.0899,15.9255,16.0762,38610.216339121,0
+MLR.US,D,20070122,000000,15.9049,15.9412,15.7346,15.7914,42385.614597115,0
+MLR.US,D,20070123,000000,15.7513,16.0008,15.675,15.9049,24202.397438995,0
+MLR.US,D,20070124,000000,15.9049,16.1574,15.9049,16.1496,27975.752179664,0
+MLR.US,D,20070125,000000,16.1203,16.1271,15.7279,15.8697,60574.962307208,0
+MLR.US,D,20070126,000000,15.9773,16.0693,15.765,16.0479,45045.252395641,0
+MLR.US,D,20070129,000000,16.083,16.1407,15.8179,16.0145,59873.014106061,0
+MLR.US,D,20070130,000000,15.9773,16.0762,15.7914,15.898,29655.523420839,0
+MLR.US,D,20070131,000000,15.8697,15.898,15.7513,15.8335,39028.115632089,0
+MLR.US,D,20070201,000000,15.8179,16.0272,15.8061,15.9049,27419.915467255,0
+MLR.US,D,20070202,000000,15.9118,15.9118,15.8119,15.8619,13847.895153068,0
+MLR.US,D,20070205,000000,15.8766,15.8766,15.6613,15.7279,32173.136765276,0
+MLR.US,D,20070206,000000,15.765,15.8335,15.7279,15.7855,60293.978675017,0
+MLR.US,D,20070207,000000,15.7777,15.7914,15.5321,15.6613,40708.908631927,0
+MLR.US,D,20070208,000000,15.6202,15.7279,15.5946,15.7032,31196.335483911,0
+MLR.US,D,20070209,000000,15.765,15.9049,15.5633,15.6142,59313.090359002,0
+MLR.US,D,20070212,000000,15.6543,15.7122,15.5996,15.6613,24762.321186054,0
+MLR.US,D,20070213,000000,15.6613,15.8619,15.6142,15.8472,30354.406345999,0
+MLR.US,D,20070214,000000,15.8119,15.9716,15.5633,15.6202,43645.443027995,0
+MLR.US,D,20070215,000000,15.6896,15.7346,15.4381,15.4635,60987.752806865,0
+MLR.US,D,20070216,000000,15.4772,15.6818,15.4772,15.6142,43787.467482085,0
+MLR.US,D,20070220,000000,15.6065,16.0616,15.5066,16.0479,30634.368219528,0
+MLR.US,D,20070221,000000,16.083,16.9844,16.0479,16.914,78059.296540166,0
+MLR.US,D,20070222,000000,16.8338,16.8984,16.4764,16.7437,46158.969337782,0
+MLR.US,D,20070223,000000,16.6184,16.6918,16.4491,16.642,36932.488615271,0
+MLR.US,D,20070226,000000,16.642,16.685,16.3688,16.4981,83095.544987704,0
+MLR.US,D,20070227,000000,16.405,16.405,15.9049,15.947,95682.589951227,0
+MLR.US,D,20070228,000000,15.9549,16.2856,15.7571,16.1926,80716.890821369,0
+MLR.US,D,20070301,000000,16.2641,16.5137,15.9853,16.4207,71480.192512232,0
+MLR.US,D,20070302,000000,16.4207,16.4207,15.9118,16.0145,84212.327205833,0
+MLR.US,D,20070305,000000,15.9412,16.1203,15.5135,15.5321,73722.952776453,0
+MLR.US,D,20070306,000000,15.6065,15.9118,15.5183,15.8843,34270.807299419,0
+MLR.US,D,20070307,000000,15.8843,16.0693,15.5946,15.8061,34270.807299419,0
+MLR.US,D,20070308,000000,15.9412,15.9412,15.5702,15.5859,27834.749484236,0
+MLR.US,D,20070309,000000,15.6543,15.9412,15.6202,15.8619,30776.392673617,0
+MLR.US,D,20070312,000000,15.7992,16.0145,15.765,15.9412,26861.01347886,0
+MLR.US,D,20070313,000000,15.8619,16.0536,15.4635,15.5702,49104.699561814,0
+MLR.US,D,20070314,000000,15.5135,15.7855,15.2091,15.7855,50364.527992694,0
+MLR.US,D,20070315,000000,16.7974,16.9404,14.5407,15.1485,275582.6159016,0
+MLR.US,D,20070316,000000,15.1562,15.3187,14.7266,14.9321,171924.17783078,0
+MLR.US,D,20070319,000000,14.9399,15.1328,14.841,15.0348,108132.71925398,0
+MLR.US,D,20070320,000000,15.0348,15.6065,15.0348,15.5183,69804.508305708,0
+MLR.US,D,20070321,000000,15.5702,15.7279,15.4313,15.7279,98619.124347296,0
+MLR.US,D,20070322,000000,15.7513,15.8472,15.7279,15.7992,38466.148367706,0
+MLR.US,D,20070323,000000,15.8619,16.0008,15.7571,15.7855,38052.336109387,0
+MLR.US,D,20070326,000000,15.7914,15.9049,15.3255,15.6329,114566.73355183,0
+MLR.US,D,20070327,000000,15.5633,15.5633,15.4635,15.5468,33853.929765114,0
+MLR.US,D,20070328,000000,15.5066,15.5272,15.3912,15.4381,140028.95942171,0
+MLR.US,D,20070329,000000,15.5859,15.7279,15.4381,15.4988,88691.717182299,0
+MLR.US,D,20070330,000000,15.5321,15.6896,15.4381,15.5946,123381.44553335,0
+MLR.US,D,20070402,000000,15.6065,15.7777,15.5702,15.7209,72323.143408807,0
+MLR.US,D,20070403,000000,15.7279,16.3209,15.5859,16.1711,118907.1643502,0
+MLR.US,D,20070404,000000,16.225,17.0608,16.1203,16.9061,175559.59515201,0
+MLR.US,D,20070405,000000,16.8729,16.8729,16.3688,16.5353,257816.27627779,0
+MLR.US,D,20070409,000000,16.5215,16.5784,16.3767,16.4824,171924.17783078,0
+MLR.US,D,20070410,000000,16.5058,16.5851,16.4764,16.4764,38610.216339121,0
+MLR.US,D,20070411,000000,16.5215,16.6116,16.4764,16.5851,48541.710538768,0
+MLR.US,D,20070412,000000,16.6184,17.2595,16.4764,17.2595,109812.49049515,0
+MLR.US,D,20070413,000000,17.2976,17.6285,17.0989,17.3339,85330.131182625,0
+MLR.US,D,20070416,000000,17.3955,18.1491,17.3955,17.9661,186889.87696064,0
+MLR.US,D,20070417,000000,17.9779,17.9779,17.1224,17.4032,76517.462718432,0
+MLR.US,D,20070418,000000,17.2359,17.3065,16.7897,17.0501,44342.282435831,0
+MLR.US,D,20070419,000000,16.8729,17.1772,16.6781,17.1772,61413.826169133,0
+MLR.US,D,20070420,000000,17.7292,17.7292,17.1665,17.3339,35114.779954656,0
+MLR.US,D,20070423,000000,17.3711,17.8486,17.3711,17.5081,55398.732922907,0
+MLR.US,D,20070424,000000,17.6833,17.6833,17.3114,17.5501,29655.523420839,0
+MLR.US,D,20070425,000000,17.6559,17.7703,17.5501,17.6215,48962.675107724,0
+MLR.US,D,20070426,000000,17.5501,17.6059,17.2047,17.4698,54697.806480422,0
+MLR.US,D,20070427,000000,17.3407,17.4396,17.0148,17.0217,69663.50561028,0
+MLR.US,D,20070430,000000,17.0285,17.5501,16.6557,16.6557,103237.47350187,0
+MLR.US,D,20070501,000000,16.634,16.634,16.1574,16.3493,67009.998363729,0
+MLR.US,D,20070502,000000,16.3414,17.0608,16.3414,17.0608,951526.03732981,0
+MLR.US,D,20070503,000000,17.1605,17.1723,16.7564,17.1224,73442.990902924,0
+MLR.US,D,20070504,000000,17.1605,17.1605,16.642,17.1058,68965.644443782,0
+MLR.US,D,20070507,000000,17.1284,17.1371,16.914,17.0501,30498.474317414,0
+MLR.US,D,20070508,000000,17.0501,17.4092,16.8787,17.3711,96939.353106121,0
+MLR.US,D,20070509,000000,17.0823,17.5149,16.8729,17.4915,100858.81933553,0
+MLR.US,D,20070510,000000,17.4092,17.6215,17.0501,17.4092,111770.18009253,0
+MLR.US,D,20070511,000000,17.4327,17.4758,17.1723,17.3182,80154.923556986,0
+MLR.US,D,20070514,000000,17.3114,17.4631,17.0989,17.2359,89109.616475267,0
+MLR.US,D,20070515,000000,17.1723,17.4915,17.1458,17.1665,83511.400763348,0
+MLR.US,D,20070516,000000,17.1851,17.1899,17.0148,17.1899,89669.540222326,0
+MLR.US,D,20070517,000000,17.1723,17.2663,16.8503,17.1605,60987.752806865,0
+MLR.US,D,20070518,000000,17.1665,17.5081,17.0823,17.3788,77643.440764523,0
+MLR.US,D,20070521,000000,17.3339,17.4631,17.3065,17.4552,58335.267318976,0
+MLR.US,D,20070522,000000,17.3711,17.4464,17.3339,17.3955,51481.310210824,0
+MLR.US,D,20070523,000000,17.4287,17.5081,17.3114,17.3407,57210.311031546,0
+MLR.US,D,20070524,000000,17.3407,17.5218,17.2507,17.281,70222.407598676,0
+MLR.US,D,20070525,000000,17.3788,17.4327,17.2663,17.3065,76801.511626611,0
+MLR.US,D,20070529,000000,17.3485,17.3955,17.2105,17.3065,176959.40451966,0
+MLR.US,D,20070530,000000,17.3114,17.3641,17.0548,17.3339,76660.508931184,0
+MLR.US,D,20070531,000000,17.3407,17.5218,17.2918,17.4825,79179.144034284,0
+MLR.US,D,20070601,000000,17.4915,17.8369,17.4915,17.6432,177940.29283567,0
+MLR.US,D,20070604,000000,17.6479,17.8643,17.6479,17.83,110508.30814433,0
+MLR.US,D,20070605,000000,17.6833,17.9299,17.6833,17.8565,97506.429163817,0
+MLR.US,D,20070606,000000,17.7125,17.7372,17.6059,17.6833,79179.144034284,0
+MLR.US,D,20070607,000000,17.5853,17.5853,17.281,17.5081,86449.978676741,0
+MLR.US,D,20070608,000000,17.5501,17.8565,17.3788,17.7215,52461.176768176,0
+MLR.US,D,20070611,000000,17.7068,17.8565,17.5423,17.7576,60987.752806865,0
+MLR.US,D,20070612,000000,17.5853,17.7215,17.4698,17.5638,53997.901796599,0
+MLR.US,D,20070613,000000,17.5501,17.7292,17.4239,17.6479,44204.345016392,0
+MLR.US,D,20070614,000000,17.7215,17.7292,17.5364,17.6215,59313.090359002,0
+MLR.US,D,20070615,000000,17.9445,17.9983,17.7372,17.7919,105472.05969679,0
+MLR.US,D,20070618,000000,17.7635,18.0355,17.7292,17.9063,97222.380255637,0
+MLR.US,D,20070619,000000,17.9779,18.4016,17.785,18.3732,67009.998363729,0
+MLR.US,D,20070620,000000,18.4554,18.5857,18.243,18.2999,113590.95402913,0
+MLR.US,D,20070621,000000,18.2999,18.5102,18.0063,18.106,59732.011410633,0
+MLR.US,D,20070622,000000,18.0355,18.1853,17.5501,17.876,163534.51745287,0
+MLR.US,D,20070625,000000,17.8692,18.6414,17.6059,18.0063,84348.221107947,0
+MLR.US,D,20070626,000000,18.0649,18.1364,17.6432,17.8447,48684.75675152,0
+MLR.US,D,20070627,000000,17.7068,18.2216,17.5501,18.2137,40986.826988131,0
+MLR.US,D,20070628,000000,18.2293,18.2293,18.0218,18.0502,38052.336109387,0
+MLR.US,D,20070629,000000,18.0766,18.2216,17.8369,17.9445,45605.1761427,0
+MLR.US,D,20070702,000000,18.0502,18.9077,18.0502,18.8441,98479.143410531,0
+MLR.US,D,20070703,000000,18.8351,18.888,18.7421,18.8,37913.376931285,0
+MLR.US,D,20070705,000000,18.7774,18.8665,18.335,18.6952,39723.933281263,0
+MLR.US,D,20070706,000000,18.7549,18.8,18.5924,18.7344,24480.3157952,0
+MLR.US,D,20070709,000000,18.7304,18.7628,18.5102,18.7628,94987.794060717,0
+MLR.US,D,20070710,000000,18.6218,18.7344,18.249,18.4221,64905.175518948,0
+MLR.US,D,20070711,000000,18.3801,18.6874,18.2293,18.6727,48541.710538768,0
+MLR.US,D,20070712,000000,18.7628,18.8743,18.5994,18.8586,51339.285756734,0
+MLR.US,D,20070713,000000,18.7774,18.7921,18.478,18.75,39028.115632089,0
+MLR.US,D,20070716,000000,18.7421,18.8,18.4143,18.5141,37633.415057756,0
+MLR.US,D,20070717,000000,18.5857,18.7158,18.3146,18.3293,64486.254467317,0
+MLR.US,D,20070718,000000,18.1912,18.4084,18.1491,18.4084,74421.835701613,0
+MLR.US,D,20070719,000000,18.4946,18.8077,18.3938,18.5102,38189.251770165,0
+MLR.US,D,20070720,000000,18.4633,18.478,18.1491,18.1794,116530.55370118,0
+MLR.US,D,20070723,000000,18.2137,18.4016,18.1129,18.243,26294.959179826,0
+MLR.US,D,20070724,000000,18.2293,18.8077,18.0649,18.2216,257119.43686995,0
+MLR.US,D,20070725,000000,18.2861,18.4946,18.0355,18.1002,84077.45506238,0
+MLR.US,D,20070726,000000,17.8692,17.9142,17.5149,17.5501,130937.35084265,0
+MLR.US,D,20070727,000000,17.5853,17.9846,17.4698,17.5149,110933.35974792,0
+MLR.US,D,20070730,000000,17.5149,17.7997,17.5149,17.5706,43645.443027995,0
+MLR.US,D,20070731,000000,17.5706,17.7292,17.3339,17.3877,86309.997739976,0
+MLR.US,D,20070801,000000,17.3339,17.8232,17.2976,17.7762,107576.88254156,0
+MLR.US,D,20070802,000000,17.8144,17.9779,17.7292,17.8926,65331.248881216,0
+MLR.US,D,20070803,000000,17.9063,17.9846,17.3573,17.3711,157518.40244798,0
+MLR.US,D,20070806,000000,17.3339,18.0063,17.0374,17.6773,148139.67968475,0
+MLR.US,D,20070807,000000,17.4631,18.657,17.1284,18.2293,356855.34343538,0
+MLR.US,D,20070808,000000,17.3339,17.3339,12.41,13.6529,1428688.354483,0
+MLR.US,D,20070809,000000,13.7478,14.4829,13.4366,14.298,476459.34719341,0
+MLR.US,D,20070810,000000,13.7606,14.707,13.6598,14.3763,498290.24277671,0
+MLR.US,D,20070813,000000,14.4114,14.982,14.1256,14.619,142131.73874917,0
+MLR.US,D,20070814,000000,14.6454,14.9028,14.2382,14.298,69663.50561028,0
+MLR.US,D,20070815,000000,14.29,14.4751,13.9897,14.0179,99183.135129004,0
+MLR.US,D,20070816,000000,14.0483,14.2743,13.0481,13.9533,150095.32576481,0
+MLR.US,D,20070817,000000,14.3763,14.4241,13.4592,13.8839,137789.26443348,0
+MLR.US,D,20070820,000000,13.9192,13.968,13.2585,13.7186,64905.175518948,0
+MLR.US,D,20070821,000000,13.5835,14.0816,13.5551,13.7547,38052.336109387,0
+MLR.US,D,20070822,000000,13.8623,13.9377,13.6176,13.8467,48822.69417096,0
+MLR.US,D,20070823,000000,13.8623,13.9377,13.4669,13.4973,63787.371542156,0
+MLR.US,D,20070824,000000,13.5032,13.8623,13.5032,13.7547,66304.984886593,0
+MLR.US,D,20070827,000000,13.6803,13.9103,13.3926,13.6323,45884.116257566,0
+MLR.US,D,20070828,000000,13.5688,13.5688,12.5078,12.5685,111629.1773971,0
+MLR.US,D,20070829,000000,12.6684,13.3182,12.5862,13.2821,76938.427287388,0
+MLR.US,D,20070830,000000,13.1547,13.3104,12.9317,12.9678,68265.739759959,0
+MLR.US,D,20070831,000000,13.1147,13.2194,12.6948,13.0891,73300.966448834,0
+MLR.US,D,20070904,000000,13.0608,13.1225,12.3161,12.6742,140167.91859981,0
+MLR.US,D,20070905,000000,12.5528,12.7614,12.5324,12.6311,306077.00318436,0
+MLR.US,D,20070906,000000,12.6556,12.8327,12.5167,12.824,152758.02883933,0
+MLR.US,D,20070907,000000,12.6684,12.686,12.2867,12.3884,117506.33322389,0
+MLR.US,D,20070910,000000,12.4814,12.5078,11.5066,11.581,115407.64093108,0
+MLR.US,D,20070911,000000,11.7013,11.9597,11.5389,11.9294,75679.62061517,0
+MLR.US,D,20070912,000000,11.902,11.902,10.8871,11.0035,106456.01328879,0
+MLR.US,D,20070913,000000,11.0437,12.5793,11.0154,12.4736,226897.85915008,0
+MLR.US,D,20070914,000000,12.3161,12.6164,12.1427,12.2954,80859.937034121,0
+MLR.US,D,20070917,000000,12.2867,12.3963,12.136,12.1506,123660.38564822,0
+MLR.US,D,20070918,000000,12.1966,12.9942,12.1506,12.8828,149119.5462421,0
+MLR.US,D,20070919,000000,13.0325,13.0325,12.5862,12.8631,75820.623310596,0
+MLR.US,D,20070920,000000,12.824,12.824,12.3161,12.5167,43503.418573905,0
+MLR.US,D,20070921,000000,12.64,12.6742,12.1506,12.4677,112328.06032226,0
+MLR.US,D,20070924,000000,12.6224,12.6224,12.1887,12.367,54556.803784994,0
+MLR.US,D,20070925,000000,12.3101,12.686,12.1663,12.5685,66304.984886593,0
+MLR.US,D,20070926,000000,12.6164,12.8631,12.182,12.2867,93862.837773288,0
+MLR.US,D,20070927,000000,12.2954,12.5685,12.1506,12.5685,96801.415686682,0
+MLR.US,D,20070928,000000,12.453,12.5607,12.1584,12.2396,96245.578974273,0
+MLR.US,D,20071001,000000,12.1584,12.5793,12.1584,12.3543,143803.33592104,0
+MLR.US,D,20071002,000000,12.41,12.5078,12.182,12.3307,74000.871132657,0
+MLR.US,D,20071003,000000,12.2456,12.4736,12.2133,12.3101,69107.668897872,0
+MLR.US,D,20071004,000000,12.3807,12.5,12.3034,12.4736,50364.527992694,0
+MLR.US,D,20071005,000000,12.5078,12.8945,12.3239,12.8327,96245.578974273,0
+MLR.US,D,20071008,000000,12.8327,12.8327,12.5685,12.8171,88266.665578692,0
+MLR.US,D,20071009,000000,12.824,12.8758,12.5862,12.8691,51481.310210824,0
+MLR.US,D,20071010,000000,12.7544,12.8691,12.6625,12.8691,35951.600299256,0
+MLR.US,D,20071011,000000,12.8691,12.8691,12.3376,12.5862,56094.55057208,0
+MLR.US,D,20071012,000000,12.5862,12.8691,12.5167,12.7927,67009.998363729,0
+MLR.US,D,20071015,000000,12.778,12.8327,12.182,12.453,88266.665578692,0
+MLR.US,D,20071016,000000,12.4247,12.5528,12.1584,12.2269,107716.86347833,0
+MLR.US,D,20071017,000000,12.3543,12.3543,12.0841,12.1427,131916.19564133,0
+MLR.US,D,20071018,000000,12.0752,12.1427,11.8746,12.0009,74281.854764848,0
+MLR.US,D,20071019,000000,11.9597,11.9597,10.9537,11.1436,91211.374044062,0
+MLR.US,D,20071022,000000,10.9811,11.2728,10.9811,11.031,118483.13450525,0
+MLR.US,D,20071023,000000,11.1524,11.6437,11.0945,11.4225,94842.70433064,0
+MLR.US,D,20071024,000000,11.3599,11.4753,11.1229,11.1885,83653.425217437,0
+MLR.US,D,20071025,000000,11.2022,11.3676,10.7658,11.0085,54833.700382536,0
+MLR.US,D,20071026,000000,11.2022,11.2845,11.031,11.1524,66731.058248862,0
+MLR.US,D,20071029,000000,11.1885,11.26,10.6297,10.7237,79868.831131482,0
+MLR.US,D,20071030,000000,10.7158,10.7237,10.3714,10.4095,58753.166611943,0
+MLR.US,D,20071031,000000,10.431,10.6513,10.2176,10.3714,73861.911954555,0
+MLR.US,D,20071101,000000,10.251,10.3497,10.0886,10.202,172344.12064107,0
+MLR.US,D,20071102,000000,10.3497,10.5094,10.0719,10.3009,51199.30481997,0
+MLR.US,D,20071105,000000,10.202,10.4095,9.55313,9.79879,245084.14158419,0
+MLR.US,D,20071106,000000,9.65004,9.99556,9.46897,9.61577,85047.104033107,0
+MLR.US,D,20071107,000000,9.60696,9.61577,9.15196,9.15774,120168.01453974,0
+MLR.US,D,20071108,000000,9.11516,9.29358,8.9297,9.01524,105198.22837523,0
+MLR.US,D,20071109,000000,8.88702,9.07102,8.37879,8.92129,193463.87219526,0
+MLR.US,D,20071112,000000,8.87872,9.25561,8.87872,8.95035,97222.380255637,0
+MLR.US,D,20071113,000000,8.93713,9.00858,8.82771,8.95593,314193.85399939,0
+MLR.US,D,20071114,000000,8.84925,9.34271,8.80032,8.85562,100299.91734713,0
+MLR.US,D,20071115,000000,8.83604,9.2284,8.63491,9.1645,71063.314977926,0
+MLR.US,D,20071116,000000,9.1645,9.2149,8.75617,8.94389,108971.5831159,0
+MLR.US,D,20071119,000000,8.79474,8.95593,8.77077,8.80032,81975.697493587,0
+MLR.US,D,20071120,000000,8.79474,9.15196,8.72143,8.88702,101140.82472638,0
+MLR.US,D,20071121,000000,8.8148,8.95035,8.57659,8.74326,57773.300054592,0
+MLR.US,D,20071123,000000,8.79474,9.15196,8.79474,9.15196,28813.594282926,0
+MLR.US,D,20071126,000000,9.12769,9.75769,8.72956,8.77917,68265.739759959,0
+MLR.US,D,20071127,000000,8.77917,9.09119,8.70735,8.84925,71063.314977926,0
+MLR.US,D,20071128,000000,9.00858,9.85261,8.90201,9.82228,201860.68488381,0
+MLR.US,D,20071129,000000,9.77823,9.77823,9.38676,9.44939,58335.267318976,0
+MLR.US,D,20071130,000000,9.61577,9.67841,9.29358,9.31825,61552.785347235,0
+MLR.US,D,20071203,000000,9.09862,9.57859,9.09862,9.46897,89947.45857853,0
+MLR.US,D,20071204,000000,9.40144,9.64415,9.19453,9.19453,114044.61487529,0
+MLR.US,D,20071205,000000,9.37012,9.50615,9.29358,9.31041,57355.400761623,0
+MLR.US,D,20071206,000000,9.29358,9.68428,9.29358,9.56586,96105.598037509,0
+MLR.US,D,20071207,000000,9.61577,9.90258,9.56586,9.75769,50364.527992694,0
+MLR.US,D,20071210,000000,9.75769,9.86629,9.68428,9.79879,46234.579478809,0
+MLR.US,D,20071211,000000,9.87319,9.92702,9.68428,9.89369,83653.425217437,0
+MLR.US,D,20071212,000000,10.0933,10.1874,9.90258,9.96218,92331.221538178,0
+MLR.US,D,20071213,000000,9.90258,9.97887,9.68428,9.87319,96245.578974273,0
+MLR.US,D,20071214,000000,9.83011,9.95046,9.81445,9.84479,93444.938480319,0
+MLR.US,D,20071217,000000,9.75769,9.93576,9.64415,9.68428,115685.55928728,0
+MLR.US,D,20071218,000000,9.75769,10.1492,9.50615,10.1492,112471.10653501,0
+MLR.US,D,20071219,000000,10.0376,10.1795,9.84479,9.96218,63926.330720258,0
+MLR.US,D,20071220,000000,10.0886,10.0886,9.81445,10.0719,52039.190440557,0
+MLR.US,D,20071221,000000,10.2373,10.3948,9.97013,10.2587,144921.13989783,0
+MLR.US,D,20071224,000000,10.2176,10.5231,10.2176,10.5231,46582.999182726,0
+MLR.US,D,20071226,000000,10.4702,10.5161,10.3214,10.5161,64770.303375495,0
+MLR.US,D,20071227,000000,10.4428,10.7785,9.95046,9.95046,46582.999182726,0
+MLR.US,D,20071228,000000,10.0796,10.3077,9.92012,9.92012,50638.359314249,0
+MLR.US,D,20071231,000000,9.83011,9.90543,9.75279,9.78411,64208.336111112,0
+MLR.US,D,20080102,000000,9.75769,10.114,9.73028,9.91233,91624.164543718,0
+MLR.US,D,20080103,000000,9.91233,10.0376,9.68428,9.68428,84077.45506238,0
+MLR.US,D,20080104,000000,9.63633,9.90258,9.44352,9.77823,105198.22837523,0
+MLR.US,D,20080107,000000,9.87319,9.97013,9.28576,9.29358,211093.2961583,0
+MLR.US,D,20080108,000000,9.32216,9.32216,9.09862,9.11516,132195.13575621,0
+MLR.US,D,20080109,000000,9.06467,9.07865,8.52139,8.77917,317690.31214251,0
+MLR.US,D,20080110,000000,8.72143,8.75617,8.3832,8.51345,143665.3985016,0
+MLR.US,D,20080111,000000,8.55682,8.66447,8.45748,8.54937,120168.01453974,0
+MLR.US,D,20080114,000000,8.62013,8.68335,8.55682,8.57659,50638.359314249,0
+MLR.US,D,20080115,000000,8.43487,8.49976,8.35755,8.37066,45323.170751846,0
+MLR.US,D,20080116,000000,8.36363,8.84925,8.36363,8.66447,71966.549635589,0
+MLR.US,D,20080117,000000,8.63491,8.67906,8.32085,8.32085,43700.617995771,0
+MLR.US,D,20080118,000000,8.29236,8.4284,8.02058,8.18393,62675.698117339,0
+MLR.US,D,20080122,000000,7.94914,8.58363,7.92819,8.31409,80999.917970885,0
+MLR.US,D,20080123,000000,8.09164,8.65008,8.09164,8.65008,121421.71241864,0
+MLR.US,D,20080124,000000,8.64275,8.84338,8.14899,8.737,76517.462718432,0
+MLR.US,D,20080125,000000,8.90758,9.31041,8.90758,9.00016,56268.249544707,0
+MLR.US,D,20080128,000000,8.96268,9.5453,8.93713,9.49051,44626.33134401,0
+MLR.US,D,20080129,000000,9.5453,9.5453,8.87029,9.29358,49243.658739916,0
+MLR.US,D,20080130,000000,9.22254,9.57271,9.09862,9.12769,97780.260485371,0
+MLR.US,D,20080131,000000,8.93713,9.60696,8.56229,9.50615,70366.475570091,0
+MLR.US,D,20080201,000000,9.56586,9.63633,8.92129,9.14404,72878.980121215,0
+MLR.US,D,20080204,000000,9.12769,9.6559,9.09862,9.46897,55952.52611799,0
+MLR.US,D,20080205,000000,9.29358,9.33096,8.89466,8.89466,72878.980121215,0
+MLR.US,D,20080206,000000,8.76362,9.31825,8.76362,9.23525,103523.56592736,0
+MLR.US,D,20080207,000000,9.18661,9.47777,8.91512,9.26148,80716.890821369,0
+MLR.US,D,20080208,000000,9.25561,9.29358,8.87029,9.03794,105616.1276682,0
+MLR.US,D,20080211,000000,9.04372,9.2284,8.92129,9.15196,30498.474317414,0
+MLR.US,D,20080212,000000,9.17888,9.17888,8.59977,8.60761,85754.161027569,0
+MLR.US,D,20080213,000000,8.737,9.07865,8.67906,8.9297,67009.998363729,0
+MLR.US,D,20080214,000000,8.9297,8.96905,8.57659,8.58363,49940.498147751,0
+MLR.US,D,20080215,000000,8.5439,8.5439,8.29236,8.4062,62250.646513733,0
+MLR.US,D,20080219,000000,8.54937,8.91512,8.45748,8.74326,31753.193954982,0
+MLR.US,D,20080220,000000,8.66447,8.66447,8.49369,8.58363,21962.702450762,0
+MLR.US,D,20080221,000000,8.66447,8.80854,8.33642,8.3504,24899.236846831,0
+MLR.US,D,20080222,000000,8.34355,8.44231,8.02831,8.34355,51199.30481997,0
+MLR.US,D,20080225,000000,8.32859,8.35755,8.06972,8.25733,75959.582488698,0
+MLR.US,D,20080226,000000,8.19929,8.47069,8.14899,8.29834,159613.00770614,0
+MLR.US,D,20080227,000000,8.22984,8.89466,8.05621,8.84925,38610.216339121,0
+MLR.US,D,20080228,000000,8.80032,8.8148,8.39837,8.62013,56094.55057208,0
+MLR.US,D,20080229,000000,8.5439,8.56229,8.22171,8.26438,90224.355176072,0
+MLR.US,D,20080303,000000,8.29834,8.3504,8.14899,8.32085,91624.164543718,0
+MLR.US,D,20080304,000000,8.22984,8.43487,8.22171,8.39837,89669.540222326,0
+MLR.US,D,20080305,000000,8.5439,8.57659,8.34355,8.39837,66866.952150977,0
+MLR.US,D,20080306,000000,8.33642,8.35755,8.07745,8.07745,62675.698117339,0
+MLR.US,D,20080307,000000,8.04104,8.14899,8.01354,8.06972,93723.878595186,0
+MLR.US,D,20080310,000000,8.12109,8.14899,7.90558,7.90558,79738.046022679,0
+MLR.US,D,20080311,000000,8.18393,8.18393,7.74204,7.83502,131079.37529674,0
+MLR.US,D,20080312,000000,7.92819,8.11444,7.50608,7.51292,87146.818084576,0
+MLR.US,D,20080313,000000,7.39871,7.68489,7.39871,7.62763,111629.1773971,0
+MLR.US,D,20080314,000000,7.50608,7.64202,6.95546,7.01957,186750.91778254,0
+MLR.US,D,20080317,000000,7.00557,7.2845,6.69836,6.69836,159195.10841317,0
+MLR.US,D,20080318,000000,6.85543,6.8983,6.5768,6.66929,153458.95528181,0
+MLR.US,D,20080319,000000,6.73378,6.80532,6.48383,6.51221,114284.72816098,0
+MLR.US,D,20080320,000000,6.61947,6.73378,6.44056,6.49057,230402.4913625,0
+MLR.US,D,20080324,000000,6.50496,6.50496,6.37645,6.41932,231518.25182197,0
+MLR.US,D,20080325,000000,6.48383,7.04129,6.39094,6.88412,161013.83883244,0
+MLR.US,D,20080326,000000,6.76256,7.53456,6.75521,7.12722,192209.1525577,0
+MLR.US,D,20080327,000000,7.1556,7.41301,7.14122,7.19182,90509.425842913,0
+MLR.US,D,20080328,000000,7.22001,7.30563,6.94116,6.94116,67705.816012901,0
+MLR.US,D,20080331,000000,6.92013,7.08425,6.81257,6.88412,62533.673663249,0
+MLR.US,D,20080401,000000,6.96319,7.42739,6.84829,7.35594,107853.7791391,0
+MLR.US,D,20080402,000000,7.3629,7.64202,7.24858,7.52712,170803.308578,0
+MLR.US,D,20080403,000000,7.44138,7.82112,7.19182,7.6059,110234.47682277,0
+MLR.US,D,20080404,000000,7.55629,7.67059,7.44138,7.52712,34270.807299419,0
+MLR.US,D,20080407,000000,7.57723,7.84911,7.57723,7.69956,39303.990470968,0
+MLR.US,D,20080408,000000,7.75643,7.94141,7.55629,7.77014,48541.710538768,0
+MLR.US,D,20080409,000000,7.77787,7.77787,7.34137,7.39871,41546.750735189,0
+MLR.US,D,20080410,000000,7.39871,7.76279,7.38453,7.65601,23923.457324129,0
+MLR.US,D,20080411,000000,7.57723,7.64202,7.22714,7.24144,34129.804603993,0
+MLR.US,D,20080414,000000,7.25592,7.77014,7.25592,7.72051,64979.763901311,0
+MLR.US,D,20080415,000000,7.75643,7.76279,7.30563,7.42024,38443.669677131,0
+MLR.US,D,20080416,000000,7.49893,7.84911,7.38453,7.81368,36261.193173999,0
+MLR.US,D,20080417,000000,7.7852,8.05621,7.54856,7.799,50297.091920969,0
+MLR.US,D,20080418,000000,7.84148,7.97047,7.30563,7.94141,63089.510375658,0
+MLR.US,D,20080421,000000,7.89208,7.89208,7.48445,7.50608,22803.609830013,0
+MLR.US,D,20080422,000000,7.44882,7.86292,7.40595,7.62039,159615.05122346,0
+MLR.US,D,20080423,000000,7.66355,8.02831,7.66355,7.79157,104569.84679779,0
+MLR.US,D,20080424,000000,7.81368,8.14899,7.7345,8.06972,117786.29509742,0
+MLR.US,D,20080425,000000,8.0844,8.26438,7.87025,8.16953,39887.414667265,0
+MLR.US,D,20080428,000000,8.16953,8.52843,8.16953,8.46345,32458.207432117,0
+MLR.US,D,20080429,000000,8.4062,8.43487,8.17717,8.22171,22741.282551598,0
+MLR.US,D,20080430,000000,8.26438,8.33642,8.02831,8.06305,54598.695890157,0
+MLR.US,D,20080501,000000,8.04104,8.15662,7.83502,7.89208,60479.938751594,0
+MLR.US,D,20080502,000000,7.94914,8.06972,7.49893,7.49893,32479.664364031,0
+MLR.US,D,20080505,000000,7.59269,7.94914,7.49159,7.81368,41266.788861661,0
+MLR.US,D,20080506,000000,7.86292,7.95599,7.77787,7.85646,82697.059109323,0
+MLR.US,D,20080507,000000,7.89912,7.92819,7.75643,7.76279,51661.139735426,0
+MLR.US,D,20080508,000000,7.84911,8.04104,7.77787,7.81368,39294.794643006,0
+MLR.US,D,20080509,000000,7.74909,7.81368,7.57723,7.69956,19443.045589,0
+MLR.US,D,20080512,000000,7.7852,8.07745,7.69252,7.86292,47703.868435506,0
+MLR.US,D,20080513,000000,7.33461,7.88493,7.14122,7.57723,132530.27259751,0
+MLR.US,D,20080514,000000,7.6059,8.05621,7.52037,7.91341,61489.436310159,0
+MLR.US,D,20080515,000000,7.88493,8.19196,7.54856,7.84148,80123.249038447,0
+MLR.US,D,20080516,000000,7.97047,8.19196,7.5415,7.7345,91323.767496938,0
+MLR.US,D,20080519,000000,7.68489,7.82768,7.56303,7.57723,62866.76698723,0
+MLR.US,D,20080520,000000,7.54856,7.84148,7.54856,7.62039,85789.922580757,0
+MLR.US,D,20080521,000000,7.66355,7.70682,7.40595,7.42739,54600.739407483,0
+MLR.US,D,20080522,000000,7.40595,7.75643,7.40595,7.75643,38873.83007405,0
+MLR.US,D,20080523,000000,7.72051,7.72051,7.44138,7.57723,67290.981995921,0
+MLR.US,D,20080527,000000,7.56969,7.70682,7.5415,7.59269,74764.124853555,0
+MLR.US,D,20080528,000000,7.64848,7.87025,7.57723,7.69252,140317.09536454,0
+MLR.US,D,20080529,000000,7.65601,7.91341,7.61344,7.75643,93489.89586147,0
+MLR.US,D,20080530,000000,7.79157,8.02058,7.75643,7.99915,67372.722688922,0
+MLR.US,D,20080602,000000,7.87819,8.03585,7.69252,7.72785,108698.773553,0
+MLR.US,D,20080603,000000,7.74909,7.83502,7.65601,7.81368,112083.86000192,0
+MLR.US,D,20080604,000000,7.76279,8.22171,7.69956,7.7852,70880.420177335,0
+MLR.US,D,20080605,000000,7.75643,8.03585,7.74909,7.91341,58674.49119493,0
+MLR.US,D,20080606,000000,7.86292,7.99915,7.68489,7.69252,128833.54975653,0
+MLR.US,D,20080609,000000,7.61344,7.71435,7.32707,7.51292,70666.87261687,0
+MLR.US,D,20080610,000000,7.42024,7.67784,7.42024,7.46311,28577.568031885,0
+MLR.US,D,20080611,000000,7.43444,7.64202,7.25592,7.29155,55671.542485798,0
+MLR.US,D,20080612,000000,7.29155,7.54856,7.20591,7.21305,46994.76792372,0
+MLR.US,D,20080613,000000,7.24858,7.56303,7.13407,7.14846,87063.03387425,0
+MLR.US,D,20080616,000000,7.03405,7.56969,6.96954,7.55629,69945.511001134,0
+MLR.US,D,20080617,000000,7.50608,7.63468,7.21305,7.30563,61886.900429878,0
+MLR.US,D,20080618,000000,7.19182,7.41301,7.09845,7.19182,71668.196106134,0
+MLR.US,D,20080619,000000,7.14846,7.37023,7.14846,7.20591,15250.7697967,0
+MLR.US,D,20080620,000000,7.17713,7.24144,6.96954,7.1556,102809.35662227,0
+MLR.US,D,20080623,000000,7.1698,7.37023,7.14122,7.14122,29882.353843917,0
+MLR.US,D,20080624,000000,7.14846,7.40595,7.03405,7.1698,50977.583190203,0
+MLR.US,D,20080625,000000,7.16314,7.26306,7.14846,7.23419,26997.929139637,0
+MLR.US,D,20080626,000000,7.1556,7.42739,7.11999,7.32042,69006.514790283,0
+MLR.US,D,20080627,000000,7.33461,7.51292,6.97709,7.13407,1396023.7518011,0
+MLR.US,D,20080630,000000,7.13407,7.37738,7.07702,7.11999,44573.199893559,0
+MLR.US,D,20080701,000000,6.98423,7.1556,6.46953,7.06272,233753.85977556,0
+MLR.US,D,20080702,000000,7.14846,7.25592,6.71245,7.10579,102374.08743203,0
+MLR.US,D,20080703,000000,7.14846,7.14846,6.81962,7.06272,21891.179344386,0
+MLR.US,D,20080707,000000,7.03405,7.19182,7.01301,7.11999,74443.292633526,0
+MLR.US,D,20080708,000000,7.14122,7.19182,7.04854,7.11999,69747.289820606,0
+MLR.US,D,20080709,000000,7.08425,7.29869,7.06272,7.11273,17469.00785302,0
+MLR.US,D,20080710,000000,7.08425,7.22001,7.01957,7.22001,33702.709483061,0
+MLR.US,D,20080711,000000,7.14846,7.14846,7.01301,7.09845,69837.204582908,0
+MLR.US,D,20080714,000000,7.11273,7.1698,6.92013,7.03405,117934.45010348,0
+MLR.US,D,20080715,000000,7.00557,7.00557,6.58374,6.59098,85051.191067758,0
+MLR.US,D,20080716,000000,6.65538,6.83371,6.5625,6.67682,32559.361539706,0
+MLR.US,D,20080717,000000,6.7054,6.71979,6.4982,6.55507,75710.273375045,0
+MLR.US,D,20080718,000000,6.44056,6.50496,6.05446,6.43381,40248.095475132,0
+MLR.US,D,20080721,000000,6.50496,6.50496,6.27633,6.44056,75750.121962882,0
+MLR.US,D,20080722,000000,6.42666,6.48383,6.39094,6.43381,62716.56846384,0
+MLR.US,D,20080723,000000,6.42666,6.45515,6.06209,6.06885,67145.892265843,0
+MLR.US,D,20080724,000000,6.08334,6.1119,5.78307,5.78307,123845.32396613,0
+MLR.US,D,20080725,000000,5.91197,6.16927,5.87623,6.05446,24339.313099772,0
+MLR.US,D,20080728,000000,5.94768,6.02628,5.89757,5.91197,17071.543733303,0
+MLR.US,D,20080729,000000,6.01159,6.1909,5.91197,5.97617,43787.467482085,0
+MLR.US,D,20080730,000000,5.9976,6.18335,5.94768,6.08334,32868.954414449,0
+MLR.US,D,20080731,000000,6.10467,6.18335,6.10467,6.14774,16501.402399619,0
+MLR.US,D,20080801,000000,6.07619,6.14039,6.05446,6.1265,13988.897848494,0
+MLR.US,D,20080804,000000,6.07619,6.07619,5.97617,6.01922,23361.490059746,0
+MLR.US,D,20080805,000000,6.14774,6.17612,6.10467,6.14039,14264.772687373,0
+MLR.US,D,20080806,000000,6.03323,6.19755,6.02628,6.16927,20844.898473971,0
+MLR.US,D,20080807,000000,6.1119,6.20508,5.92616,5.94768,18489.744756873,0
+MLR.US,D,20080808,000000,5.92616,5.98321,5.89757,5.89757,28261.844605168,0
+MLR.US,D,20080811,000000,5.98321,6.3696,5.94768,6.13344,63639.216536091,0
+MLR.US,D,20080812,000000,6.14774,6.26263,6.03323,6.03323,30045.835229919,0
+MLR.US,D,20080813,000000,6.04046,6.04046,5.94025,6.00485,19975.38185217,0
+MLR.US,D,20080814,000000,6.06885,6.13344,6.03323,6.07619,54584.391268882,0
+MLR.US,D,20080815,000000,6.07619,6.42666,6.02628,6.04781,33443.182782782,0
+MLR.US,D,20080818,000000,6.07619,6.34817,6.07619,6.24081,24399.596860861,0
+MLR.US,D,20080819,000000,6.18335,6.24081,6.04781,6.05446,30242.012893123,0
+MLR.US,D,20080820,000000,6.07619,6.09038,5.9976,6.07619,18185.260675444,0
+MLR.US,D,20080821,000000,6.08334,6.18335,5.9332,6.08334,31895.218409071,0
+MLR.US,D,20080822,000000,6.07619,6.09038,5.90452,6.04046,11890.205555688,0
+MLR.US,D,20080825,000000,6.1265,6.26263,5.96901,5.96901,34567.117311548,0
+MLR.US,D,20080826,000000,5.96901,6.15507,5.96188,6.07619,23070.288840929,0
+MLR.US,D,20080827,000000,6.05446,6.07619,5.9976,6.03323,3635.4173212288,0
+MLR.US,D,20080828,000000,6.09038,6.09038,5.9976,6.06885,6153.030665666,0
+MLR.US,D,20080829,000000,6.03323,6.05446,5.95473,5.98321,15984.392516387,0
+MLR.US,D,20080902,000000,6.15507,6.15507,6.06209,6.1265,49940.498147751,0
+MLR.US,D,20080903,000000,6.1265,6.19755,6.00485,6.16927,25136.284856534,0
+MLR.US,D,20080904,000000,6.1265,6.26899,6.08334,6.25472,41125.786166233,0
+MLR.US,D,20080905,000000,6.25472,6.34074,6.17612,6.26899,19707.681082592,0
+MLR.US,D,20080908,000000,6.26899,6.26899,6.10467,6.18335,18506.092895473,0
+MLR.US,D,20080909,000000,6.15507,6.21214,5.98321,6.07619,89922.93637063,0
+MLR.US,D,20080910,000000,6.10467,6.13344,5.96901,5.96901,21275.058870889,0
+MLR.US,D,20080911,000000,6.00485,6.01922,5.90452,5.96901,20591.502325667,0
+MLR.US,D,20080912,000000,5.95473,6.09038,5.92616,6.07619,18397.786477247,0
+MLR.US,D,20080915,000000,6.06209,6.06209,5.61914,5.81899,85124.757691458,0
+MLR.US,D,20080916,000000,5.7544,5.85471,5.70429,5.8047,28981.162703579,0
+MLR.US,D,20080917,000000,5.7544,5.83328,5.71837,5.79021,31852.304545246,0
+MLR.US,D,20080918,000000,5.78307,5.81194,5.7544,5.78307,50081.500843178,0
+MLR.US,D,20080919,000000,5.88319,6.07619,5.79021,6.07619,29822.070082828,0
+MLR.US,D,20080922,000000,6.04046,6.04046,5.71837,5.79021,99780.863946575,0
+MLR.US,D,20080923,000000,5.76183,5.90452,5.76183,5.79021,82502.924963445,0
+MLR.US,D,20080924,000000,5.7401,5.81194,5.61169,5.72591,102380.21798401,0
+MLR.US,D,20080925,000000,5.65457,5.65457,5.4186,5.46147,43328.697842616,0
+MLR.US,D,20080926,000000,5.33286,5.39708,5.29714,5.36879,34048.063910991,0
+MLR.US,D,20080929,000000,5.31163,5.57608,5.07556,5.57608,78059.296540166,0
+MLR.US,D,20080930,000000,5.61169,5.61169,5.18948,5.29714,52302.804175486,0
+MLR.US,D,20081001,000000,5.34696,5.4186,4.93237,4.93237,31414.991837689,0
+MLR.US,D,20081002,000000,5.00392,5.00392,4.73957,4.84655,25664.534085055,0
+MLR.US,D,20081003,000000,4.78958,4.86103,4.75367,4.7753,9440.0282829771,0
+MLR.US,D,20081006,000000,4.78958,4.86807,4.66793,4.81122,46299.97203321,0
+MLR.US,D,20081007,000000,4.91819,4.91819,4.42483,4.45359,62650.154150776,0
+MLR.US,D,20081008,000000,4.43206,4.43206,4.28907,4.29632,33882.539007663,0
+MLR.US,D,20081009,000000,4.43206,4.48187,4.12485,4.14618,30264.491583698,0
+MLR.US,D,20081010,000000,4.04587,4.1317,3.038,3.58128,156430.2294724,0
+MLR.US,D,20081013,000000,3.57432,4.0675,3.54546,4.06036,81038.744800061,0
+MLR.US,D,20081014,000000,4.23173,4.34614,4.15324,4.16038,30315.579516823,0
+MLR.US,D,20081015,000000,4.17486,4.18171,3.88163,3.88163,18001.344116192,0
+MLR.US,D,20081016,000000,3.93145,3.97432,3.57432,3.76018,29814.917772191,0
+MLR.US,D,20081017,000000,3.78162,3.78846,3.57432,3.78162,63060.901133108,0
+MLR.US,D,20081020,000000,3.88879,3.93145,3.75284,3.86726,53986.66245131,0
+MLR.US,D,20081021,000000,3.88163,3.96042,3.76018,3.77438,60474.829958281,0
+MLR.US,D,20081022,000000,3.43123,3.77438,3.43123,3.68845,16856.974414175,0
+MLR.US,D,20081023,000000,3.69578,3.73131,3.60271,3.70293,17205.394118092,0
+MLR.US,D,20081024,000000,3.64557,3.77438,3.64557,3.68845,8356.9641007111,0
+MLR.US,D,20081027,000000,3.78846,3.90298,3.76722,3.89593,19945.750850957,0
+MLR.US,D,20081028,000000,3.91061,3.96042,3.6674,3.83907,31437.470528265,0
+MLR.US,D,20081029,000000,3.8745,4.18905,3.83153,3.98166,67896.884882791,0
+MLR.US,D,20081030,000000,4.02492,4.20325,4.02492,4.19619,31613.213018217,0
+MLR.US,D,20081031,000000,4.20325,4.36081,4.1317,4.36081,10633.442400794,0
+MLR.US,D,20081103,000000,4.31756,4.31756,4.06036,4.06036,14027.72467767,0
+MLR.US,D,20081104,000000,4.10312,4.1177,3.81743,4.1177,51247.327477108,0
+MLR.US,D,20081105,000000,4.0532,4.15324,3.90298,3.92461,25882.16868017,0
+MLR.US,D,20081106,000000,3.93145,3.93145,3.71008,3.85297,97151.878907925,0
+MLR.US,D,20081107,000000,3.85297,3.98166,3.75284,3.92461,96619.542644753,0
+MLR.US,D,20081110,000000,4.13895,4.33918,3.95338,4.26774,54232.906288977,0
+MLR.US,D,20081111,000000,4.15324,4.26774,4.15324,4.19619,9744.5123644066,0
+MLR.US,D,20081112,000000,4.18171,4.25316,4.18171,4.21772,41874.735265857,0
+MLR.US,D,20081113,000000,4.22468,4.30327,4.11067,4.2462,103270.16977906,0
+MLR.US,D,20081114,000000,4.16038,4.38909,4.16038,4.36747,34051.129186978,0
+MLR.US,D,20081117,000000,4.36747,4.57505,4.36747,4.57505,21800.242823422,0
+MLR.US,D,20081118,000000,4.53953,4.89676,4.36081,4.82512,64391.230911702,0
+MLR.US,D,20081119,000000,4.84655,4.96105,4.46789,4.6464,48000.178447635,0
+MLR.US,D,20081120,000000,4.60324,4.63955,4.46789,4.56067,42769.79585422,0
+MLR.US,D,20081121,000000,4.61098,4.91819,4.61098,4.86807,76599.203411433,0
+MLR.US,D,20081124,000000,4.89676,5.14701,4.76815,5.03279,35239.434511484,0
+MLR.US,D,20081125,000000,5.03279,5.13976,4.7753,4.78958,90495.121221639,0
+MLR.US,D,20081126,000000,4.81122,4.82512,4.39645,4.67517,19583.026525764,0
+MLR.US,D,20081128,000000,4.6464,4.6464,4.61098,4.6464,7976.8698782555,0
+MLR.US,D,20081201,000000,4.53953,4.60324,3.71741,3.73884,127165.01786064,0
+MLR.US,D,20081202,000000,3.78846,3.93145,3.78846,3.8606,21620.41329882,0
+MLR.US,D,20081203,000000,3.71741,3.9386,3.71008,3.89593,196943.98219979,0
+MLR.US,D,20081204,000000,3.8606,4.08893,3.8606,3.96042,100530.83480486,0
+MLR.US,D,20081205,000000,3.93145,4.00339,3.90298,4.00339,17485.355991621,0
+MLR.US,D,20081208,000000,4.09587,4.2462,4.08189,4.21088,71878.678390613,0
+MLR.US,D,20081209,000000,4.21088,4.21088,3.98166,4.00339,32183.354351901,0
+MLR.US,D,20081210,000000,4.03902,4.11067,3.97432,4.07464,40876.477052579,0
+MLR.US,D,20081211,000000,4.03902,4.11067,4.01044,4.11067,27555.80936937,0
+MLR.US,D,20081212,000000,3.78846,4.11067,3.78846,4.11067,35290.52244461,0
+MLR.US,D,20081215,000000,4.04587,4.18171,3.99596,4.03902,290268.35315793,0
+MLR.US,D,20081216,000000,4.07464,4.311,4.02492,4.13895,105041.89929987,0
+MLR.US,D,20081217,000000,4.11067,4.2462,4.01768,4.18171,151501.26568443,0
+MLR.US,D,20081218,000000,4.14618,4.14618,3.99596,4.0675,60549.418340645,0
+MLR.US,D,20081219,000000,4.01044,4.03902,3.88879,3.93145,55348.666748443,0
+MLR.US,D,20081222,000000,3.93145,3.93145,3.78162,3.8745,29012.837222117,0
+MLR.US,D,20081223,000000,3.89593,3.96738,3.79581,3.94595,61478.196964872,0
+MLR.US,D,20081224,000000,3.93145,3.96042,3.8745,3.93145,24061.394743569,0
+MLR.US,D,20081226,000000,3.93145,3.93145,3.76018,3.83153,35114.779954656,0
+MLR.US,D,20081229,000000,3.88879,3.88879,3.57432,3.82449,108346.26681444,0
+MLR.US,D,20081230,000000,3.78846,3.81743,3.59547,3.75284,46374.560415573,0
+MLR.US,D,20081231,000000,3.73131,3.83907,3.73131,3.78846,38142.250871689,0
+MLR.US,D,20090102,000000,3.75284,3.75284,3.57432,3.6814,106242.46572833,0
+MLR.US,D,20090105,000000,3.61005,3.83907,3.53861,3.81,71525.149893382,0
+MLR.US,D,20090106,000000,3.78846,3.82449,3.75284,3.77438,39219.18450198,0
+MLR.US,D,20090107,000000,3.75284,4.1177,3.75284,3.9386,111980.662377,0
+MLR.US,D,20090108,000000,3.89593,3.91061,3.75284,3.83907,73944.674406218,0
+MLR.US,D,20090109,000000,3.89593,3.9386,3.8606,3.91061,10208.390797188,0
+MLR.US,D,20090112,000000,3.98166,4.18171,3.88879,4.03138,46374.560415573,0
+MLR.US,D,20090113,000000,3.95338,4.07464,3.8606,3.9386,29510.433690761,0
+MLR.US,D,20090114,000000,3.8606,4.07464,3.8606,3.96738,29714.785423264,0
+MLR.US,D,20090115,000000,3.96042,4.03902,3.96042,3.96738,25933.256613296,0
+MLR.US,D,20090116,000000,3.98166,4.02492,3.94595,3.98166,24927.846089381,0
+MLR.US,D,20090120,000000,4.00339,4.03902,3.95338,3.97432,19724.029221192,0
+MLR.US,D,20090121,000000,3.96042,4.00339,3.8745,3.93145,24117.591470007,0
+MLR.US,D,20090122,000000,3.96042,4.01044,3.90298,3.96738,18676.726592114,0
+MLR.US,D,20090123,000000,3.98891,4.06036,3.93145,4.00339,51480.288452161,0
+MLR.US,D,20090126,000000,3.97432,4.04587,3.91737,3.92461,52461.176768176,0
+MLR.US,D,20090127,000000,3.90298,3.94595,3.88163,3.90298,24409.814447486,0
+MLR.US,D,20090128,000000,3.92461,4.03902,3.91737,4.03902,6998.025079566,0
+MLR.US,D,20090129,000000,3.94595,4.08189,3.88163,3.94595,13287.971406009,0
+MLR.US,D,20090130,000000,3.93145,4.00339,3.89593,3.89593,16786.473066461,0
+MLR.US,D,20090202,000000,3.96042,4.16781,3.88163,3.88163,43432.917226193,0
+MLR.US,D,20090203,000000,3.91061,3.91061,3.72417,3.76722,65275.052154778,0
+MLR.US,D,20090204,000000,3.72417,3.79581,3.72417,3.75284,57422.836833349,0
+MLR.US,D,20090205,000000,3.76018,3.85297,3.73131,3.85297,3984.8587838089,0
+MLR.US,D,20090206,000000,3.8606,4.16781,3.81743,4.01768,10070.453377749,0
+MLR.US,D,20090209,000000,4.07464,4.79673,4.07464,4.6464,23640.430174612,0
+MLR.US,D,20090210,000000,4.6464,4.65374,4.41797,4.48187,6462.6235404081,0
+MLR.US,D,20090211,000000,4.41797,4.63192,4.40329,4.63192,7277.9869530951,0
+MLR.US,D,20090212,000000,4.63192,4.63192,3.98891,3.98891,28143.320600316,0
+MLR.US,D,20090213,000000,4.33214,4.41053,4.01768,4.17486,27281.978047816,0
+MLR.US,D,20090217,000000,3.89593,3.90298,3.83153,3.84592,13150.033986569,0
+MLR.US,D,20090218,000000,3.78846,3.97432,3.78846,3.96738,11309.84663538,0
+MLR.US,D,20090219,000000,3.96738,3.96738,3.77438,3.84592,20016.252198671,0
+MLR.US,D,20090220,000000,3.84592,3.8606,3.79581,3.85297,19298.977617586,0
+MLR.US,D,20090223,000000,3.93145,3.94595,3.84592,3.84592,3355.4554476996,0
+MLR.US,D,20090224,000000,3.84592,3.98891,3.81,3.94595,10863.33809986,0
+MLR.US,D,20090225,000000,3.88879,4.21772,3.88879,4.16038,7682.6033834511,0
+MLR.US,D,20090226,000000,4.18171,4.6464,4.14618,4.58239,30842.806986681,0
+MLR.US,D,20090227,000000,4.61831,4.61831,4.29632,4.36081,8030.0013287062,0
+MLR.US,D,20090302,000000,4.28907,4.28907,4.00339,4.1177,43817.098483298,0
+MLR.US,D,20090303,000000,4.1177,4.1177,3.91061,3.91061,5330.5149423413,0
+MLR.US,D,20090304,000000,3.91061,4.03902,3.84592,3.92461,46527.82421495,0
+MLR.US,D,20090305,000000,3.83907,4.02492,3.79581,3.89593,43084.497522274,0
+MLR.US,D,20090306,000000,3.99596,3.99596,3.78846,3.82449,7999.3485688308,0
+MLR.US,D,20090309,000000,3.82449,3.98166,3.80305,3.98166,14545.756319565,0
+MLR.US,D,20090310,000000,3.95338,4.16038,3.90298,3.96042,36579.981876703,0
+MLR.US,D,20090311,000000,3.96042,4.1177,3.83153,3.93145,34365.830855033,0
+MLR.US,D,20090312,000000,3.75284,4.23173,3.75284,4.16038,58971.822965722,0
+MLR.US,D,20090313,000000,4.2462,4.61831,4.21088,4.46084,59186.39228485,0
+MLR.US,D,20090316,000000,4.48961,4.63192,4.15324,4.43206,42119.957344861,0
+MLR.US,D,20090317,000000,4.53953,4.54637,4.08893,4.36081,55952.52611799,0
+MLR.US,D,20090318,000000,4.311,4.53208,4.0532,4.43206,40708.908631927,0
+MLR.US,D,20090319,000000,4.43206,4.5681,4.34614,4.38195,55398.732922907,0
+MLR.US,D,20090320,000000,4.38909,4.43206,4.38195,4.43206,3510.7627644019,0
+MLR.US,D,20090323,000000,4.43206,4.53953,4.41053,4.43206,14021.594125695,0
+MLR.US,D,20090324,000000,4.43206,4.63955,4.3247,4.41797,86735.049343583,0
+MLR.US,D,20090325,000000,4.44616,4.62496,4.40329,4.5036,34205.414745018,0
+MLR.US,D,20090326,000000,4.49636,4.5681,4.47513,4.52524,52403.958283075,0
+MLR.US,D,20090327,000000,4.54637,4.5681,4.54637,4.5681,5141.489589776,0
+MLR.US,D,20090330,000000,4.55342,4.58239,4.55342,4.56067,4904.4415800725,0
+MLR.US,D,20090331,000000,4.5681,4.6464,4.56067,4.57505,11613.308958147,0
+MLR.US,D,20090401,000000,4.58915,4.60324,4.5681,4.58239,18532.658620699,0
+MLR.US,D,20090402,000000,4.58239,4.66793,4.58239,4.6464,17018.412282851,0
+MLR.US,D,20090403,000000,4.61098,4.93237,4.61098,4.86103,22485.84288597,0
+MLR.US,D,20090406,000000,4.89676,5.28285,4.75367,5.18273,23212.313295019,0
+MLR.US,D,20090407,000000,5.17539,5.21131,5.12538,5.20407,9586.1397717168,0
+MLR.US,D,20090408,000000,5.31163,5.34696,5.20407,5.20407,5386.7116687797,0
+MLR.US,D,20090409,000000,5.23264,5.59741,5.21845,5.21845,21709.306302458,0
+MLR.US,D,20090413,000000,5.36154,5.43289,5.2899,5.36154,31870.696201171,0
+MLR.US,D,20090414,000000,5.34696,5.76183,5.2899,5.57608,66898.626669515,0
+MLR.US,D,20090415,000000,5.57608,6.00485,5.57608,5.76858,160911.66296619,0
+MLR.US,D,20090416,000000,5.76858,5.8047,5.69019,5.71837,16620.948163133,0
+MLR.US,D,20090417,000000,5.71837,5.71837,5.42574,5.63293,26587.182157305,0
+MLR.US,D,20090420,000000,5.61169,5.64752,5.36154,5.4687,26330.720733014,0
+MLR.US,D,20090421,000000,5.46147,5.8047,5.46147,5.66866,17205.394118092,0
+MLR.US,D,20090422,000000,5.64752,5.71192,5.64752,5.64752,7497.6650655359,0
+MLR.US,D,20090423,000000,5.61169,5.63293,5.45452,5.63293,5459.2565338182,0
+MLR.US,D,20090424,000000,5.66866,5.77602,5.53997,5.64752,9914.1243023841,0
+MLR.US,D,20090427,000000,5.4829,5.79021,5.4829,5.71837,10904.208446361,0
+MLR.US,D,20090428,000000,5.71837,5.72591,5.64752,5.69733,15040.287512222,0
+MLR.US,D,20090429,000000,5.64752,5.74735,5.61914,5.64752,8534.7501079887,0
+MLR.US,D,20090430,000000,5.66866,5.73296,5.63293,5.71837,13689.522560378,0
+MLR.US,D,20090501,000000,5.71192,5.79021,5.71192,5.77602,14667.345600404,0
+MLR.US,D,20090504,000000,5.82585,5.82585,5.39708,5.66866,43170.325249926,0
+MLR.US,D,20090505,000000,5.68296,5.73296,5.63988,5.69019,18579.659519175,0
+MLR.US,D,20090506,000000,5.70429,5.7401,5.4186,5.5474,40475.947656874,0
+MLR.US,D,20090507,000000,5.71192,5.71192,5.43289,5.51852,32663.580923283,0
+MLR.US,D,20090508,000000,5.53997,5.79021,5.53997,5.71837,20280.887692263,0
+MLR.US,D,20090511,000000,5.65457,5.6758,5.4687,5.66161,24326.03023716,0
+MLR.US,D,20090512,000000,5.60426,5.69019,5.39708,5.59035,16116.199383851,0
+MLR.US,D,20090513,000000,5.53291,5.61169,5.44689,5.53997,34694.837144363,0
+MLR.US,D,20090514,000000,5.61914,5.61914,5.51158,5.52596,15741.213954708,0
+MLR.US,D,20090515,000000,5.56863,5.57608,5.47556,5.53997,29464.454550948,0
+MLR.US,D,20090518,000000,5.56159,5.59741,5.53997,5.56863,10861.294582536,0
+MLR.US,D,20090519,000000,5.53291,5.61169,5.53291,5.57608,20966.48775481,0
+MLR.US,D,20090520,000000,5.56863,5.69019,5.56863,5.69019,45234.277748206,0
+MLR.US,D,20090521,000000,5.59741,5.68296,5.49719,5.53997,38864.634246087,0
+MLR.US,D,20090522,000000,5.50423,5.61914,5.50423,5.56863,14976.938475147,0
+MLR.US,D,20090526,000000,5.51158,5.61169,5.40441,5.61169,46158.969337782,0
+MLR.US,D,20090527,000000,5.56159,5.59741,5.47556,5.51158,53378.716047114,0
+MLR.US,D,20090528,000000,5.94768,6.01159,5.58312,5.77602,54125.621629413,0
+MLR.US,D,20090529,000000,5.63293,5.77602,5.4829,5.4829,46690.28384229,0
+MLR.US,D,20090601,000000,5.56863,6.04046,5.53997,5.86196,136323.04075276,0
+MLR.US,D,20090602,000000,5.86196,5.86196,5.58312,5.7544,49574.708546571,0
+MLR.US,D,20090603,000000,5.77602,5.92616,5.62609,5.84052,55398.732922907,0
+MLR.US,D,20090604,000000,5.92616,5.9332,5.7544,5.79021,17389.310677345,0
+MLR.US,D,20090605,000000,5.78307,5.99055,5.65457,5.83328,254337.18803192,0
+MLR.US,D,20090608,000000,5.82585,5.89757,5.71192,5.84052,39847.566079427,0
+MLR.US,D,20090609,000000,5.84718,5.86196,5.71837,5.83328,37913.376931285,0
+MLR.US,D,20090610,000000,5.84718,5.86196,5.69733,5.86196,23920.392048141,0
+MLR.US,D,20090611,000000,5.85471,6.22633,5.81899,6.22633,32912.890036936,0
+MLR.US,D,20090612,000000,6.21878,6.3192,5.89757,6.06885,24514.033831062,0
+MLR.US,D,20090615,000000,5.94768,5.95473,5.61169,5.85471,33627.099342035,0
+MLR.US,D,20090616,000000,5.87623,5.87623,5.60426,5.81899,22803.609830013,0
+MLR.US,D,20090617,000000,5.84052,6.24081,5.72591,6.18335,68825.663507018,0
+MLR.US,D,20090618,000000,6.18335,6.24081,5.72591,5.72591,62402.888554448,0
+MLR.US,D,20090619,000000,5.7401,6.09782,5.7401,6.01159,34836.861598453,0
+MLR.US,D,20090622,000000,5.98321,5.98321,5.65457,5.72591,84023.301853268,0
+MLR.US,D,20090623,000000,5.72591,5.7401,5.53291,5.72591,30767.196845655,0
+MLR.US,D,20090624,000000,5.69019,5.81194,5.47556,5.77602,44908.336734864,0
+MLR.US,D,20090625,000000,5.8047,6.06885,5.71837,6.03323,69716.637060731,0
+MLR.US,D,20090626,000000,6.04046,6.5768,5.919,6.29063,1434436.7687183,0
+MLR.US,D,20090629,000000,6.34074,6.34074,5.44689,5.7544,167973.03708283,0
+MLR.US,D,20090630,000000,5.81194,6.58374,5.81194,6.29063,83225.308337844,0
+MLR.US,D,20090701,000000,6.3192,6.40494,5.91197,6.27633,91560.815506641,0
+MLR.US,D,20090702,000000,6.24786,6.24786,5.58312,5.79021,34162.500881193,0
+MLR.US,D,20090706,000000,5.81194,6.06209,5.70429,5.94768,46560.520492151,0
+MLR.US,D,20090707,000000,5.96901,6.16927,5.78307,5.78307,22349.948983856,0
+MLR.US,D,20090708,000000,5.8047,5.94025,5.8047,5.919,44296.303296018,0
+MLR.US,D,20090709,000000,5.95473,5.95473,5.81194,5.86196,15811.715302421,0
+MLR.US,D,20090710,000000,5.81899,6.08334,5.79726,6.04781,15131.224033186,0
+MLR.US,D,20090713,000000,6.04781,6.05446,5.869,6.01159,23041.679598378,0
+MLR.US,D,20090714,000000,6.01922,6.07619,5.919,6.05446,36961.097857822,0
+MLR.US,D,20090715,000000,6.09038,6.20508,5.82585,6.14774,51640.704562176,0
+MLR.US,D,20090716,000000,6.11916,6.1909,6.09782,6.18335,29095.59967378,0
+MLR.US,D,20090717,000000,6.17612,6.24786,6.09782,6.20508,35790.16243058,0
+MLR.US,D,20090720,000000,6.1119,6.35493,6.1119,6.3051,72149.44443618,0
+MLR.US,D,20090721,000000,6.36207,6.89086,6.31226,6.61242,61803.116219551,0
+MLR.US,D,20090722,000000,6.58374,6.74817,6.33369,6.42666,18187.304192769,0
+MLR.US,D,20090723,000000,6.40494,6.94116,6.31226,6.73378,51226.892303857,0
+MLR.US,D,20090724,000000,6.74817,6.74817,6.43381,6.71979,28681.787415461,0
+MLR.US,D,20090727,000000,6.69836,7.23419,6.69836,6.92013,59060.715969361,0
+MLR.US,D,20090728,000000,6.89086,6.90555,6.5768,6.81962,15861.781476885,0
+MLR.US,D,20090729,000000,6.7839,6.92013,6.69082,6.74103,14799.152467869,0
+MLR.US,D,20090730,000000,6.83371,6.85543,6.46953,6.59804,56665.713664426,0
+MLR.US,D,20090731,000000,6.59804,6.69836,6.18335,6.31226,73518.60104395,0
+MLR.US,D,20090803,000000,6.37645,6.5405,6.00485,6.14774,90512.491118901,0
+MLR.US,D,20090804,000000,6.1119,6.51221,5.90452,6.15507,44846.00945645,0
+MLR.US,D,20090805,000000,6.10467,6.25472,6.04046,6.18335,37258.429628613,0
+MLR.US,D,20090806,000000,6.39094,6.82705,6.25472,6.46219,73397.011763111,0
+MLR.US,D,20090807,000000,6.51221,6.74103,6.33369,6.49057,34815.40466654,0
+MLR.US,D,20090810,000000,6.4982,6.62682,6.40494,6.50496,18788.098286328,0
+MLR.US,D,20090811,000000,6.52649,6.66302,6.43381,6.44809,34225.849918268,0
+MLR.US,D,20090812,000000,6.4982,6.99833,6.48383,6.73378,85005.211927945,0
+MLR.US,D,20090813,000000,6.73378,7.07702,6.64815,6.86258,62245.53772042,0
+MLR.US,D,20090814,000000,6.87696,6.94841,6.76951,6.80532,69192.474866861,0
+MLR.US,D,20090817,000000,6.7054,6.92013,6.68406,6.77674,59067.868279998,0
+MLR.US,D,20090818,000000,6.80532,7.09845,6.56926,6.66929,81647.71296292,0
+MLR.US,D,20090819,000000,6.59804,6.76256,6.58374,6.66929,79319.124971048,0
+MLR.US,D,20090820,000000,6.68406,7.00557,6.68406,6.95546,56025.070983028,0
+MLR.US,D,20090821,000000,7.07702,7.08425,6.89086,6.94116,78148.189543806,0
+MLR.US,D,20090824,000000,6.95546,7.07702,6.84115,6.84115,162499.47592774,0
+MLR.US,D,20090825,000000,6.87696,7.27715,6.73378,6.98423,88940.00453729,0
+MLR.US,D,20090826,000000,7.00557,7.27715,6.92013,7.22001,61665.178800111,0
+MLR.US,D,20090827,000000,7.24858,7.32042,7.02721,7.18388,176035.73468874,0
+MLR.US,D,20090828,000000,7.21305,7.67059,7.19838,7.46311,68999.362479645,0
+MLR.US,D,20090831,000000,7.46311,7.59954,7.18388,7.23419,85449.676946139,0
+MLR.US,D,20090901,000000,7.29869,7.32042,6.96954,7.04129,78953.335369867,0
+MLR.US,D,20090902,000000,7.01301,7.02721,6.79104,6.86953,79020.771441594,0
+MLR.US,D,20090903,000000,6.88412,6.99833,6.80532,6.87696,63304.079694786,0
+MLR.US,D,20090904,000000,6.85543,7.02721,6.85543,7.00557,112559.99953865,0
+MLR.US,D,20090908,000000,7.01957,7.0914,6.79104,6.79817,80181.489282211,0
+MLR.US,D,20090909,000000,6.79104,7.07702,6.79104,6.98423,50087.631395153,0
+MLR.US,D,20090910,000000,6.96954,7.2845,6.96954,7.24858,134917.10083314,0
+MLR.US,D,20090911,000000,7.21305,7.41301,7.14846,7.34137,149670.2741612,0
+MLR.US,D,20090914,000000,7.34137,7.77787,7.20591,7.74204,53618.829332805,0
+MLR.US,D,20090915,000000,7.76279,8.05621,7.68489,7.89912,151360.262989,0
+MLR.US,D,20090916,000000,7.93466,8.02058,7.79157,7.92056,28479.479200284,0
+MLR.US,D,20090917,000000,7.94141,8.03585,7.87819,8.03585,25143.437167172,0
+MLR.US,D,20090918,000000,8.02058,8.25733,7.92819,8.19929,77505.503345084,0
+MLR.US,D,20090921,000000,8.19196,8.36363,8.14332,8.17717,43333.806635928,0
+MLR.US,D,20090922,000000,8.24255,8.30626,8.14332,8.24999,15688.082504257,0
+MLR.US,D,20090923,000000,8.22984,8.24999,7.94914,8.0063,70656.655030244,0
+MLR.US,D,20090924,000000,7.98457,7.98457,7.68489,7.7852,32295.747804778,0
+MLR.US,D,20090925,000000,7.79157,8.04104,7.68489,7.99915,29135.448261618,0
+MLR.US,D,20090928,000000,7.9922,8.01354,7.7852,7.96294,21716.458613096,0
+MLR.US,D,20090929,000000,7.94141,8.02058,7.76279,7.96294,65929.99945745,0
+MLR.US,D,20090930,000000,7.94141,8.03585,7.72051,7.86292,81742.736518533,0
+MLR.US,D,20091001,000000,7.82768,7.86292,7.64848,7.74204,77208.171574292,0
+MLR.US,D,20091002,000000,7.69252,7.74204,7.3487,7.56969,41402.682763775,0
+MLR.US,D,20091005,000000,7.62763,7.80634,7.39871,7.79157,25826.993712394,0
+MLR.US,D,20091006,000000,7.7852,8.04104,7.72051,7.94141,19963.120748221,0
+MLR.US,D,20091007,000000,7.90558,7.99915,7.86292,7.96294,48399.686084678,0
+MLR.US,D,20091008,000000,8.03585,8.05621,7.70682,7.82768,42281.395213538,0
+MLR.US,D,20091009,000000,7.80634,7.93466,7.52712,7.67784,36140.625651822,0
+MLR.US,D,20091012,000000,7.72785,7.93466,7.72785,7.91341,17794.948866363,0
+MLR.US,D,20091013,000000,7.88493,7.96294,7.67784,7.74204,15596.124224631,0
+MLR.US,D,20091014,000000,7.7852,7.85646,7.54856,7.77014,42469.398807441,0
+MLR.US,D,20091015,000000,7.71435,7.87819,7.62763,7.69252,36959.054340496,0
+MLR.US,D,20091016,000000,7.69252,7.82768,7.44138,7.67784,53997.901796599,0
+MLR.US,D,20091019,000000,7.74909,8.07745,7.64848,7.72051,39047.529046677,0
+MLR.US,D,20091020,000000,7.68489,7.68489,7.41301,7.44882,30589.410838378,0
+MLR.US,D,20091021,000000,7.42024,7.54856,7.24144,7.2845,40470.838863561,0
+MLR.US,D,20091022,000000,7.24144,7.46311,7.06272,7.38453,31566.212119742,0
+MLR.US,D,20091023,000000,7.35594,7.42739,7.14846,7.14846,16745.60271996,0
+MLR.US,D,20091026,000000,7.1556,7.43444,7.01301,7.14122,40433.033793048,0
+MLR.US,D,20091027,000000,7.13407,7.24858,7.09845,7.14846,34945.168016679,0
+MLR.US,D,20091028,000000,7.16314,7.24144,7.11273,7.11273,28494.805580222,0
+MLR.US,D,20091029,000000,7.12722,7.42739,7.12722,7.26992,31616.278294205,0
+MLR.US,D,20091030,000000,7.1698,7.2845,7.12722,7.18388,73709.66991384,0
+MLR.US,D,20091102,000000,7.19182,7.43444,6.76256,6.92013,70155.993285612,0
+MLR.US,D,20091103,000000,6.87696,7.13407,6.7839,7.00557,38764.501897161,0
+MLR.US,D,20091104,000000,7.00557,7.14846,6.94841,6.98423,41159.504202097,0
+MLR.US,D,20091105,000000,7.01957,7.17713,7.01957,7.11999,14106.400094683,0
+MLR.US,D,20091106,000000,7.04129,7.37738,7.01957,7.06978,24378.139928948,0
+MLR.US,D,20091109,000000,7.10579,7.24144,7.09845,7.19182,36631.069809829,0
+MLR.US,D,20091110,000000,7.22714,7.75643,7.21305,7.21305,62023.816090655,0
+MLR.US,D,20091111,000000,7.25592,7.52037,7.1556,7.41301,24320.921443848,0
+MLR.US,D,20091112,000000,7.40595,7.46311,7.24858,7.30563,41411.878591737,0
+MLR.US,D,20091113,000000,7.30563,7.85646,7.19182,7.80634,40623.080904276,0
+MLR.US,D,20091116,000000,7.80634,7.99915,7.67784,7.91341,32687.081372521,0
+MLR.US,D,20091117,000000,7.86292,7.89912,7.82768,7.86292,52513.286459964,0
+MLR.US,D,20091118,000000,7.83502,7.86292,7.83502,7.83502,14240.250479473,0
+MLR.US,D,20091119,000000,7.7852,7.86292,7.69252,7.83502,55378.297749657,0
+MLR.US,D,20091120,000000,7.84148,7.86292,7.80634,7.86292,38377.255364068,0
+MLR.US,D,20091123,000000,7.92819,7.93466,7.82112,7.86292,50664.925039474,0
+MLR.US,D,20091124,000000,7.88493,7.88493,7.68489,7.7852,90163.049656321,0
+MLR.US,D,20091125,000000,7.81368,7.86292,7.72785,7.85646,15341.706317664,0
+MLR.US,D,20091127,000000,7.72785,7.92819,7.72785,7.82768,14425.188797389,0
+MLR.US,D,20091130,000000,7.799,7.86292,7.71435,7.86292,43935.62248815,0
+MLR.US,D,20091201,000000,7.91341,7.93466,7.72785,7.83502,113215.96859999,0
+MLR.US,D,20091202,000000,7.85646,7.94141,7.72051,7.86292,32158.832144001,0
+MLR.US,D,20091203,000000,7.86292,7.87819,7.51292,7.75643,76524.615029069,0
+MLR.US,D,20091204,000000,7.87819,7.89208,7.71435,7.89208,69175.104969598,0
+MLR.US,D,20091207,000000,7.42739,7.87025,7.41301,7.86292,105815.37060739,0
+MLR.US,D,20091208,000000,7.82112,7.89208,7.799,7.84911,69428.501117902,0
+MLR.US,D,20091209,000000,7.84148,8.11444,7.74204,7.81368,64484.210949991,0
+MLR.US,D,20091210,000000,7.84911,8.01354,7.82112,7.82768,73069.027232443,0
+MLR.US,D,20091211,000000,7.88493,7.94914,7.81368,7.89208,66049.545220965,0
+MLR.US,D,20091214,000000,7.93466,8.11444,7.82112,7.91341,28254.692294531,0
+MLR.US,D,20091215,000000,7.90558,8.09164,7.799,7.84911,82086.047429139,0
+MLR.US,D,20091216,000000,7.94141,8.11444,7.82768,8.11444,44992.120945191,0
+MLR.US,D,20091217,000000,8.06972,8.22171,8.06972,8.14332,16164.222040989,0
+MLR.US,D,20091218,000000,8.05621,8.19196,7.9922,8.07745,205715.78031748,0
+MLR.US,D,20091221,000000,8.06972,8.21407,7.99915,8.07745,24377.118170286,0
+MLR.US,D,20091222,000000,8.04847,8.06305,7.97047,8.04104,32514.404158555,0
+MLR.US,D,20091223,000000,8.05621,8.14332,7.93466,8.0844,64120.464866136,0
+MLR.US,D,20091224,000000,8.12109,8.19929,7.88493,8.19929,18716.575179952,0
+MLR.US,D,20091228,000000,8.22171,8.28444,8.14899,8.26966,25977.192235784,0
+MLR.US,D,20091229,000000,8.29236,8.29236,8.09164,8.14899,65604.058444107,0
+MLR.US,D,20091230,000000,8.17717,8.17717,7.94141,8.11444,59560.35595533,0
+MLR.US,D,20091231,000000,8.13646,8.25733,8.06972,8.11444,39522.646824747,0
+MLR.US,D,20100104,000000,8.17717,8.5439,8.17717,8.52139,81335.054812191,0
+MLR.US,D,20100105,000000,8.5439,8.65008,8.4062,8.57659,51085.889608431,0
+MLR.US,D,20100106,000000,8.55682,8.57659,8.3504,8.4284,49057.698663338,0
+MLR.US,D,20100107,000000,8.43487,8.65008,8.3504,8.43487,38674.587134859,0
+MLR.US,D,20100108,000000,8.42087,8.80032,8.35755,8.76362,39023.006838777,0
+MLR.US,D,20100111,000000,8.7874,9.22254,8.77077,8.97736,18185.260675444,0
+MLR.US,D,20100112,000000,8.97736,9.2149,8.75617,8.79474,30353.384587336,0
+MLR.US,D,20100113,000000,8.7874,8.85562,8.62748,8.80032,15220.117036825,0
+MLR.US,D,20100114,000000,8.7874,8.89466,8.61407,8.7874,26755.77233662,0
+MLR.US,D,20100115,000000,8.85562,9.05703,8.63491,8.67368,49785.190831049,0
+MLR.US,D,20100119,000000,8.68335,8.90201,8.54937,8.80854,51733.684600465,0
+MLR.US,D,20100120,000000,8.80854,8.94389,8.54937,8.57659,32273.269114202,0
+MLR.US,D,20100121,000000,8.56954,8.67368,8.30626,8.32859,37086.774173311,0
+MLR.US,D,20100122,000000,8.32085,8.47774,8.29834,8.36363,44414.82730087,0
+MLR.US,D,20100125,000000,8.34355,8.39837,8.24999,8.3504,19288.760030961,0
+MLR.US,D,20100126,000000,8.29834,8.44231,8.19929,8.20731,37070.42603471,0
+MLR.US,D,20100127,000000,8.15662,8.26438,8.14899,8.19196,29082.316811168,0
+MLR.US,D,20100128,000000,8.28444,8.52843,8.0063,8.06972,72775.782496301,0
+MLR.US,D,20100129,000000,8.10603,8.25733,8.01354,8.01354,51569.1814558,0
+MLR.US,D,20100201,000000,8.04847,8.05621,7.87819,7.92056,25530.683700265,0
+MLR.US,D,20100202,000000,7.86292,8.18393,7.80634,8.03585,70430.846365829,0
+MLR.US,D,20100203,000000,8.04847,8.15662,7.85646,7.99915,48918.739485235,0
+MLR.US,D,20100204,000000,7.95599,7.98457,7.84911,7.88493,48260.726906577,0
+MLR.US,D,20100205,000000,7.92819,7.92819,7.79157,7.87025,33237.809291617,0
+MLR.US,D,20100208,000000,7.87025,7.93466,7.76279,7.84911,31504.906599991,0
+MLR.US,D,20100209,000000,7.94141,7.94141,7.81368,7.84148,61431.196066396,0
+MLR.US,D,20100210,000000,7.799,7.87025,7.75643,7.86292,63664.760502654,0
+MLR.US,D,20100211,000000,7.83502,7.96294,7.799,7.89912,84187.804997932,0
+MLR.US,D,20100212,000000,7.82768,7.93466,7.82112,7.89912,66966.06274124,0
+MLR.US,D,20100216,000000,7.92819,8.02831,7.89912,7.97047,14052.246885571,0
+MLR.US,D,20100217,000000,7.97047,7.97047,7.80634,7.80634,51016.410019379,0
+MLR.US,D,20100218,000000,7.79157,7.88493,7.79157,7.83502,104781.35084092,0
+MLR.US,D,20100219,000000,7.85646,7.92056,7.7852,7.80634,97419.579677503,0
+MLR.US,D,20100222,000000,7.82768,7.94141,7.75643,7.84911,45624.589557288,0
+MLR.US,D,20100223,000000,7.87025,8.11444,7.7852,8.0844,144384.71660001,0
+MLR.US,D,20100224,000000,8.09164,8.53655,8.09164,8.47774,29309.147234246,0
+MLR.US,D,20100225,000000,8.36363,8.65831,8.32859,8.64275,29128.295950981,0
+MLR.US,D,20100226,000000,8.63491,8.66447,8.26966,8.43487,29629.979454276,0
+MLR.US,D,20100301,000000,8.44231,8.48556,8.03585,8.29236,53103.862966898,0
+MLR.US,D,20100302,000000,8.31409,8.35755,8.06972,8.22984,75490.595262604,0
+MLR.US,D,20100303,000000,8.25733,8.49369,8.07745,8.22984,82764.495181049,0
+MLR.US,D,20100304,000000,8.23629,8.36363,8.09164,8.33642,50069.239739228,0
+MLR.US,D,20100305,000000,8.32859,8.47774,8.27681,8.3832,63217.230208472,0
+MLR.US,D,20100308,000000,8.27681,8.4062,8.18393,8.21407,68687.726087578,0
+MLR.US,D,20100309,000000,8.19929,8.59204,8.14899,8.4062,111979.64061834,0
+MLR.US,D,20100310,000000,8.37879,8.84925,8.37879,8.79474,42929.190205572,0
+MLR.US,D,20100311,000000,9.07865,9.29358,8.80032,8.93713,114892.67456517,0
+MLR.US,D,20100312,000000,8.92129,8.96905,8.72143,8.87029,29045.533499317,0
+MLR.US,D,20100315,000000,8.81931,8.90758,8.66447,8.72956,76664.595965833,0
+MLR.US,D,20100316,000000,8.7139,8.8148,8.50524,8.67368,47652.78050238,0
+MLR.US,D,20100317,000000,8.65008,8.85562,8.50524,8.77917,31361.860387239,0
+MLR.US,D,20100318,000000,8.74326,8.7874,8.49976,8.62748,80375.623428089,0
+MLR.US,D,20100319,000000,8.67906,9.03051,8.51345,9.03051,90039.416858156,0
+MLR.US,D,20100322,000000,9.03794,9.26148,9.03794,9.23525,28299.649675681,0
+MLR.US,D,20100323,000000,9.26148,9.5913,9.19453,9.49051,39966.090084279,0
+MLR.US,D,20100324,000000,9.49051,9.61577,9.22254,9.2284,55695.042935036,0
+MLR.US,D,20100325,000000,9.26824,9.35543,9.03051,9.05703,37564.957227368,0
+MLR.US,D,20100326,000000,9.07102,9.24885,8.93713,8.95035,26371.591079515,0
+MLR.US,D,20100329,000000,8.94389,9.27704,8.94389,9.1645,39749.477247826,0
+MLR.US,D,20100330,000000,9.15196,9.1645,8.90201,8.98402,34822.556977177,0
+MLR.US,D,20100331,000000,8.95035,9.2149,8.72143,8.88702,96603.194506153,0
+MLR.US,D,20100401,000000,8.88702,9.00016,8.60761,8.67906,60199.976878066,0
+MLR.US,D,20100405,000000,8.66447,8.8148,8.4284,8.62013,55731.826246887,0
+MLR.US,D,20100406,000000,8.62013,8.91512,8.62013,8.76362,36174.343687685,0
+MLR.US,D,20100407,000000,8.69011,9.25561,8.69011,9.13532,27857.228174812,0
+MLR.US,D,20100408,000000,9.09862,9.1645,8.90201,9.07865,31073.724444409,0
+MLR.US,D,20100409,000000,9.05037,9.64415,8.99156,9.33782,57790.669951855,0
+MLR.US,D,20100412,000000,9.36229,9.57271,9.36229,9.51497,26001.714443685,0
+MLR.US,D,20100413,000000,9.47777,9.59913,9.47777,9.5913,11111.625454852,0
+MLR.US,D,20100414,000000,9.60696,10.1207,9.5453,10.0287,34814.382907878,0
+MLR.US,D,20100415,000000,10.0249,10.1492,9.8076,10.1003,56234.531508844,0
+MLR.US,D,20100416,000000,10.114,10.4584,9.97887,10.1707,58507.94453294,0
+MLR.US,D,20100419,000000,10.0933,10.1795,9.88788,9.89369,30392.211416512,0
+MLR.US,D,20100420,000000,9.91233,10.0796,9.75769,9.95642,110290.67354921,0
+MLR.US,D,20100421,000000,9.93576,9.98662,9.72245,9.97887,36046.623854871,0
+MLR.US,D,20100422,000000,9.87999,10.343,9.75769,10.3009,89167.856719031,0
+MLR.US,D,20100423,000000,10.2597,10.5759,10.0357,10.57,34788.838941315,0
+MLR.US,D,20100426,000000,10.5318,10.5465,10.337,10.4633,39225.315053955,0
+MLR.US,D,20100427,000000,10.3497,10.3791,9.93576,9.95642,17189.045979492,0
+MLR.US,D,20100428,000000,9.97013,9.97013,9.77823,9.86047,14323.012931137,0
+MLR.US,D,20100429,000000,9.86629,10.2587,9.83011,10.202,22787.261691412,0
+MLR.US,D,20100430,000000,10.158,10.7237,10.0287,10.2236,83802.601982165,0
+MLR.US,D,20100503,000000,10.387,10.387,9.85261,10.3634,60726.182589261,0
+MLR.US,D,20100504,000000,10.2431,10.4164,9.95642,10.1492,81910.304939186,0
+MLR.US,D,20100505,000000,10.0719,10.1207,9.75769,9.96218,59237.480217976,0
+MLR.US,D,20100506,000000,9.90543,10.1952,9.66275,9.95046,116471.29169876,0
+MLR.US,D,20100507,000000,9.97013,10.066,9.43863,9.44352,76606.35572207,0
+MLR.US,D,20100510,000000,9.97013,10.1952,9.76454,10.0376,90448.120323162,0
+MLR.US,D,20100511,000000,10.0113,10.6513,9.86629,10.5387,75854.341346459,0
+MLR.US,D,20100512,000000,10.5094,10.6513,10.3567,10.6218,67780.404395264,0
+MLR.US,D,20100513,000000,10.573,10.6513,10.4251,10.4848,39870.044770002,0
+MLR.US,D,20100514,000000,10.4164,10.4164,9.83011,10.0113,65108.505492787,0
+MLR.US,D,20100517,000000,10.0719,10.2373,9.84479,10.1874,51781.707257603,0
+MLR.US,D,20100518,000000,10.3009,10.5231,10.2176,10.4251,64926.63245086,0
+MLR.US,D,20100519,000000,10.4369,10.4702,10.2724,10.3634,49361.160986105,0
+MLR.US,D,20100520,000000,10.2724,10.2724,9.87319,9.96218,84951.058718831,0
+MLR.US,D,20100521,000000,9.87999,10.3948,9.86629,10.3567,71379.038404643,0
+MLR.US,D,20100524,000000,10.4369,10.5161,10.0376,10.3634,48549.884608068,0
+MLR.US,D,20100525,000000,10.158,10.2587,10.0113,10.2303,39970.177118929,0
+MLR.US,D,20100526,000000,10.2303,10.7237,10.2303,10.4164,114043.59311663,0
+MLR.US,D,20100527,000000,10.7237,10.7785,10.5094,10.7785,117184.4792452,0
+MLR.US,D,20100528,000000,10.7521,10.8088,10.5867,10.7237,94678.201185975,0
+MLR.US,D,20100601,000000,10.6943,10.9664,10.6297,10.7237,86258.90980685,0
+MLR.US,D,20100602,000000,10.8088,10.9018,10.568,10.9018,51332.133446097,0
+MLR.US,D,20100603,000000,10.8705,11.0711,10.6943,10.8157,41007.262161382,0
+MLR.US,D,20100604,000000,10.5797,10.9361,10.5005,10.7932,105954.32978549,0
+MLR.US,D,20100607,000000,10.8636,10.9018,10.5915,10.7011,171497.08270984,0
+MLR.US,D,20100608,000000,10.7658,11.0035,10.337,10.4516,87365.474438354,0
+MLR.US,D,20100609,000000,10.5622,10.6061,9.99556,10.1003,141709.75242155,0
+MLR.US,D,20100610,000000,10.1952,10.4917,10.1952,10.479,59593.052232531,0
+MLR.US,D,20100611,000000,10.4164,10.6365,10.2303,10.6365,67688.446115638,0
+MLR.US,D,20100614,000000,10.7598,10.7863,10.4633,10.5161,215527.72875361,0
+MLR.US,D,20100615,000000,10.6297,10.7863,10.5318,10.7785,62351.800621322,0
+MLR.US,D,20100616,000000,10.7374,10.7932,10.573,10.7785,80591.214505879,0
+MLR.US,D,20100617,000000,10.7932,10.7932,10.4095,10.7158,50122.371189679,0
+MLR.US,D,20100618,000000,10.7237,10.7442,10.6297,10.7442,115866.41057055,0
+MLR.US,D,20100621,000000,10.7932,10.7932,10.5867,10.6669,43846.729484511,0
+MLR.US,D,20100622,000000,10.6591,10.6874,10.343,10.3567,17583.444823223,0
+MLR.US,D,20100623,000000,10.3791,10.4369,10.1952,10.3791,28367.085747407,0
+MLR.US,D,20100624,000000,10.3948,10.3948,9.84479,9.85261,34958.450879292,0
+MLR.US,D,20100625,000000,9.86047,10.7932,9.8076,10.7237,415475.6814212,0
+MLR.US,D,20100628,000000,10.6061,10.6365,10.3634,10.4584,106179.11669125,0
+MLR.US,D,20100629,000000,10.3009,10.3634,9.88788,9.91233,94486.110557422,0
+MLR.US,D,20100630,000000,9.93284,10.1276,9.59913,9.63045,68660.138603691,0
+MLR.US,D,20100701,000000,9.60696,9.63633,9.2284,9.48365,69933.249897184,0
+MLR.US,D,20100702,000000,9.55313,9.56586,8.96905,9.19453,107762.84261815,0
+MLR.US,D,20100706,000000,9.37795,9.37795,8.88702,8.95035,80303.07856305,0
+MLR.US,D,20100707,000000,9.00016,9.28576,8.66447,9.26824,141568.74972612,0
+MLR.US,D,20100708,000000,9.32216,9.64415,9.20041,9.61577,81880.673937973,0
+MLR.US,D,20100709,000000,9.57271,10.1354,9.44352,10.0796,140383.5096776,0
+MLR.US,D,20100712,000000,10.0249,10.2236,9.95642,10.0513,70181.537252175,0
+MLR.US,D,20100713,000000,10.202,10.3948,9.9437,10.3214,119920.74894341,0
+MLR.US,D,20100714,000000,10.3146,10.4369,10.1354,10.251,100166.06696234,0
+MLR.US,D,20100715,000000,10.2724,10.343,10.0796,10.158,34511.942343772,0
+MLR.US,D,20100716,000000,10.0796,10.1207,9.6559,9.66275,83328.505962757,0
+MLR.US,D,20100719,000000,9.71462,9.82228,9.50615,9.66275,89285.358965221,0
+MLR.US,D,20100720,000000,9.559,9.98662,9.48365,9.97013,71698.84886601,0
+MLR.US,D,20100721,000000,10.0376,10.0513,9.65004,9.73028,69681.897266206,0
+MLR.US,D,20100722,000000,9.86047,9.92012,9.77823,9.89369,71531.280445358,0
+MLR.US,D,20100723,000000,9.83011,10.0043,9.8076,9.86629,61168.604090129,0
+MLR.US,D,20100726,000000,9.86047,9.97887,9.76454,9.79879,107579.94781755,0
+MLR.US,D,20100727,000000,9.81445,9.95046,9.75769,9.78411,62208.75440857,0
+MLR.US,D,20100728,000000,9.75279,9.87999,9.72245,9.84479,47619.062466517,0
+MLR.US,D,20100729,000000,9.96218,10.0249,9.6236,9.64415,44626.33134401,0
+MLR.US,D,20100730,000000,9.51497,9.66275,9.37795,9.559,43687.335133158,0
+MLR.US,D,20100802,000000,9.69995,10.1354,9.65004,10.1207,64536.320641779,0
+MLR.US,D,20100803,000000,10.0933,10.2724,9.91233,10.017,55995.439981816,0
+MLR.US,D,20100804,000000,9.97887,10.2431,9.40829,9.44939,72798.261186877,0
+MLR.US,D,20100805,000000,10.0454,10.1267,9.26824,9.46897,80957.00410706,0
+MLR.US,D,20100806,000000,9.34271,10.0796,9.27704,10.066,122302.46838573,0
+MLR.US,D,20100809,000000,10.1207,10.6131,10.0886,10.5867,81107.202630449,0
+MLR.US,D,20100810,000000,10.5231,10.5231,10.2303,10.3497,107267.28966682,0
+MLR.US,D,20100811,000000,10.1707,10.1795,9.64415,9.66275,115654.90652741,0
+MLR.US,D,20100812,000000,9.53845,9.73028,9.33096,9.65004,61523.154346023,0
+MLR.US,D,20100813,000000,9.58641,9.58641,9.31825,9.34271,72668.497836737,0
+MLR.US,D,20100816,000000,9.33782,9.42394,9.1645,9.30258,152929.68429462,0
+MLR.US,D,20100817,000000,9.37012,9.44352,9.20041,9.28576,109389.48240887,0
+MLR.US,D,20100818,000000,9.31041,9.35543,8.93713,9.33782,83936.452366954,0
+MLR.US,D,20100819,000000,9.27704,9.29358,8.8148,8.97736,74178.657139935,0
+MLR.US,D,20100820,000000,8.92129,9.05703,8.67368,9.03794,79355.908282898,0
+MLR.US,D,20100823,000000,9.04372,9.07102,8.77077,8.80032,73635.081531476,0
+MLR.US,D,20100824,000000,8.72143,8.72143,8.52139,8.54937,92953.47256365,0
+MLR.US,D,20100825,000000,8.52139,8.93713,8.15662,8.91512,132859.27888684,0
+MLR.US,D,20100826,000000,9.00016,9.07865,8.60761,8.62748,71187.969534752,0
+MLR.US,D,20100827,000000,8.67906,8.97736,8.44231,8.95593,78932.900196617,0
+MLR.US,D,20100830,000000,8.90201,9.03794,8.60761,8.61407,48861.521000135,0
+MLR.US,D,20100831,000000,8.64275,8.85091,8.46785,8.82205,57916.346267344,0
+MLR.US,D,20100901,000000,8.93713,9.58641,8.86285,9.58641,128805.96227264,0
+MLR.US,D,20100902,000000,9.52378,9.57271,9.22254,9.53259,44974.751047927,0
+MLR.US,D,20100903,000000,9.64415,9.77823,9.30258,9.73713,76418.352128167,0
+MLR.US,D,20100907,000000,9.6236,9.6559,9.35543,9.41611,64469.906328715,0
+MLR.US,D,20100908,000000,9.42394,9.53845,9.28576,9.38676,78524.196731611,0
+MLR.US,D,20100909,000000,9.5453,9.5453,9.24201,9.26148,41820.582056743,0
+MLR.US,D,20100910,000000,9.28576,9.43863,9.08531,9.19453,52383.523109825,0
+MLR.US,D,20100913,000000,9.35543,9.68428,9.15196,9.65004,53978.488382011,0
+MLR.US,D,20100914,000000,9.6236,9.92702,9.559,9.78411,77619.940315285,0
+MLR.US,D,20100915,000000,9.78411,10.251,9.70778,9.98662,56314.22868452,0
+MLR.US,D,20100916,000000,9.97013,9.98662,9.38676,9.40144,51791.924844229,0
+MLR.US,D,20100917,000000,9.53845,9.75279,9.37795,9.5453,46952.875818557,0
+MLR.US,D,20100920,000000,9.58641,9.93576,9.40144,9.92702,41115.568579608,0
+MLR.US,D,20100921,000000,9.91233,10.017,9.79096,9.81445,42878.102272447,0
+MLR.US,D,20100922,000000,9.75769,9.77139,9.30258,9.39361,38387.472950693,0
+MLR.US,D,20100923,000000,9.29358,9.44352,9.19453,9.2284,21145.29552075,0
+MLR.US,D,20100924,000000,9.37795,9.90543,9.35543,9.90543,52069.843200432,0
+MLR.US,D,20100927,000000,9.92702,9.92702,9.73028,9.83011,27682.507443522,0
+MLR.US,D,20100928,000000,9.87999,9.87999,9.37012,9.51497,63240.73065771,0
+MLR.US,D,20100929,000000,9.47777,9.53259,9.2284,9.44939,52727.855779092,0
+MLR.US,D,20100930,000000,9.55509,9.74007,9.50812,9.67351,30764.131569668,0
+MLR.US,D,20101001,000000,9.68428,9.75769,9.37795,9.71462,27980.860972976,0
+MLR.US,D,20101004,000000,9.79096,9.79096,9.31041,9.33782,22236.533772317,0
+MLR.US,D,20101005,000000,9.45527,9.87999,9.37795,9.84479,41847.147781969,0
+MLR.US,D,20101006,000000,9.75769,9.96218,9.75769,9.87999,32186.419627888,0
+MLR.US,D,20101007,000000,9.89369,10.0113,9.77139,9.86047,43919.27434955,0
+MLR.US,D,20101008,000000,9.83011,10.1707,9.83011,10.0719,28821.768352227,0
+MLR.US,D,20101011,000000,10.0113,10.2099,10.0043,10.1795,34994.21243248,0
+MLR.US,D,20101012,000000,10.0886,10.2236,9.98662,10.1952,56665.713664426,0
+MLR.US,D,20101013,000000,10.1492,10.2941,10.1207,10.2637,151119.12794465,0
+MLR.US,D,20101014,000000,10.3214,10.4036,10.0719,10.3293,101793.72851173,0
+MLR.US,D,20101015,000000,10.4036,10.4036,10.1354,10.2176,18818.751046204,0
+MLR.US,D,20101018,000000,10.1952,10.3567,10.1874,10.3567,29106.839019068,0
+MLR.US,D,20101019,000000,10.0886,10.3146,9.88788,9.96218,54011.184659211,0
+MLR.US,D,20101020,000000,10.0591,10.251,9.95642,10.2236,16813.038791686,0
+MLR.US,D,20101021,000000,10.1874,10.1874,9.68428,9.92702,42261.98179895,0
+MLR.US,D,20101022,000000,9.98662,9.98662,9.40144,9.67841,42773.88288887,0
+MLR.US,D,20101025,000000,9.75279,9.89369,9.69995,9.8076,17773.49193445,0
+MLR.US,D,20101026,000000,9.70778,10.0591,9.65004,10.0043,41322.985588099,0
+MLR.US,D,20101027,000000,9.90543,9.90543,9.63045,9.64415,36025.166922958,0
+MLR.US,D,20101028,000000,9.76454,9.76454,9.43863,9.45527,28241.409431918,0
+MLR.US,D,20101029,000000,9.45821,9.69995,9.42492,9.62165,22726.977930324,0
+MLR.US,D,20101101,000000,9.69211,9.69211,9.32216,9.58641,35606.245871327,0
+MLR.US,D,20101102,000000,9.71462,10.066,9.71462,10.0249,32843.410447886,0
+MLR.US,D,20101103,000000,10.0113,10.0376,9.91233,9.99556,17913.472871214,0
+MLR.US,D,20101104,000000,10.0287,10.2941,10.0287,10.2724,51957.449747556,0
+MLR.US,D,20101105,000000,10.1492,10.2637,10.1492,10.2236,47235.902968074,0
+MLR.US,D,20101108,000000,10.1207,10.3497,10.1207,10.2724,38699.10934276,0
+MLR.US,D,20101109,000000,10.107,10.3293,10.0933,10.114,32428.576430905,0
+MLR.US,D,20101110,000000,9.97013,10.2941,9.97013,10.2637,32563.448574357,0
+MLR.US,D,20101111,000000,10.158,10.202,10.1423,10.1492,26179.500450962,0
+MLR.US,D,20101112,000000,10.0886,10.2431,10.0454,10.0454,50208.19891733,0
+MLR.US,D,20101115,000000,10.158,10.2236,10.0591,10.0933,58049.174893471,0
+MLR.US,D,20101116,000000,10.0113,10.2373,9.69211,9.76454,42326.352594688,0
+MLR.US,D,20101117,000000,9.82228,9.82228,9.63633,9.68428,62769.699914291,0
+MLR.US,D,20101118,000000,9.79096,9.92012,9.63633,9.75769,46150.795268483,0
+MLR.US,D,20101119,000000,9.69995,9.92012,9.63045,9.90543,80221.337870049,0
+MLR.US,D,20101122,000000,9.83696,9.88788,9.70778,9.77139,25907.712646733,0
+MLR.US,D,20101123,000000,9.63633,9.69211,9.59913,9.63633,50372.702061995,0
+MLR.US,D,20101124,000000,9.74399,9.89369,9.6559,9.87319,54392.30064033,0
+MLR.US,D,20101126,000000,9.78411,10.0513,9.68428,9.9437,20442.325560939,0
+MLR.US,D,20101129,000000,9.89369,9.97887,9.77823,9.83011,35958.752609895,0
+MLR.US,D,20101130,000000,9.71658,10.0444,9.63731,10.023,103212.95129397,0
+MLR.US,D,20101201,000000,10.0796,10.3791,9.95642,10.3497,102151.34404361,0
+MLR.US,D,20101202,000000,10.387,10.4633,10.2862,10.431,144164.0167289,0
+MLR.US,D,20101203,000000,10.3791,10.5553,10.3791,10.5094,95712.220952441,0
+MLR.US,D,20101206,000000,10.4516,10.5797,10.4036,10.5318,82749.168801111,0
+MLR.US,D,20101207,000000,10.5387,10.8324,10.4702,10.8,100720.88191609,0
+MLR.US,D,20101208,000000,10.7863,10.8793,10.5915,10.7237,58743.970783982,0
+MLR.US,D,20101209,000000,10.7521,10.7707,10.6669,10.7237,69882.161964059,0
+MLR.US,D,20101210,000000,10.6513,10.9145,10.6444,10.8793,37446.433222516,0
+MLR.US,D,20101213,000000,10.8705,11.0154,10.8234,10.9899,42070.91292906,0
+MLR.US,D,20101214,000000,10.9664,11.4352,10.9448,11.2932,91503.597021541,0
+MLR.US,D,20101215,000000,11.2365,11.4586,10.9605,11.0035,96286.449320774,0
+MLR.US,D,20101216,000000,11.0026,11.0026,10.6405,10.8137,76281.43646739,0
+MLR.US,D,20101217,000000,10.7237,10.7707,10.6669,10.7237,98215.529675603,0
+MLR.US,D,20101220,000000,10.7521,10.9145,10.6365,10.6513,80261.186457886,0
+MLR.US,D,20101221,000000,10.6513,10.7374,10.4917,10.6131,64638.49650803,0
+MLR.US,D,20101222,000000,10.6131,10.6131,10.2176,10.2941,35607.267629989,0
+MLR.US,D,20101223,000000,10.3293,10.3634,10.2774,10.3009,30949.069887583,0
+MLR.US,D,20101227,000000,10.2637,10.4633,10.0796,10.3948,66173.178019129,0
+MLR.US,D,20101228,000000,10.3497,10.6131,10.3077,10.3714,62017.685538679,0
+MLR.US,D,20101229,000000,10.3537,10.3626,10.1727,10.2677,54645.696788633,0
+MLR.US,D,20101230,000000,10.2118,10.3997,10.159,10.246,38354.776673493,0
+MLR.US,D,20101231,000000,10.1326,10.3469,10.1237,10.1707,58572.315328679,0
+MLR.US,D,20110103,000000,10.2303,10.5465,10.2236,10.4516,70482.956057617,0
+MLR.US,D,20110104,000000,10.4428,10.5553,10.3214,10.4369,111427.89094059,0
+MLR.US,D,20110105,000000,10.3791,10.6131,10.2774,10.5797,63497.192082001,0
+MLR.US,D,20110106,000000,10.5465,10.6297,10.4702,10.573,47255.316382662,0
+MLR.US,D,20110107,000000,10.5915,10.8,10.5915,10.7785,43748.640652909,0
+MLR.US,D,20110110,000000,10.7374,10.9899,10.6943,10.8088,45583.719210787,0
+MLR.US,D,20110111,000000,10.8,10.9234,10.7374,10.8578,26440.048909903,0
+MLR.US,D,20110112,000000,10.9234,11.1367,10.8518,11.1025,38260.774876541,0
+MLR.US,D,20110113,000000,11.0437,11.3089,10.9732,11.2522,48237.226457338,0
+MLR.US,D,20110114,000000,11.1738,11.1885,10.9301,11.0594,38410.973399931,0
+MLR.US,D,20110118,000000,10.9811,11.3315,10.8451,11.3315,47006.007269008,0
+MLR.US,D,20110119,000000,11.2845,11.2845,10.8636,10.9537,87050.772770299,0
+MLR.US,D,20110120,000000,10.8451,10.9811,10.6218,10.6444,47224.663622786,0
+MLR.US,D,20110121,000000,10.7158,10.7707,10.4369,10.7237,56815.912187815,0
+MLR.US,D,20110124,000000,10.7598,10.9732,10.7237,10.894,14028.746436332,0
+MLR.US,D,20110125,000000,10.7932,11.0437,10.7598,11.031,27471.003400381,0
+MLR.US,D,20110126,000000,11.0085,11.1808,10.9811,11.1436,28431.456543145,0
+MLR.US,D,20110127,000000,11.0878,11.1591,10.9234,11.031,20561.871324454,0
+MLR.US,D,20110128,000000,10.9732,10.9732,10.7237,10.7237,55280.208918055,0
+MLR.US,D,20110131,000000,10.7677,10.9448,10.7305,10.9057,30172.533304071,0
+MLR.US,D,20110201,000000,10.9605,11.2228,10.9018,11.0515,38249.535531253,0
+MLR.US,D,20110202,000000,10.9967,10.9967,10.7863,10.8578,22351.99250118,0
+MLR.US,D,20110203,000000,10.8088,11.0789,10.7237,11.0437,37145.014417074,0
+MLR.US,D,20110204,000000,10.9811,11.1964,10.9018,11.1808,37527.152156855,0
+MLR.US,D,20110207,000000,11.2228,11.6789,11.1964,11.6593,46450.170556599,0
+MLR.US,D,20110208,000000,11.6006,11.8668,11.3382,11.8599,81605.820857757,0
+MLR.US,D,20110209,000000,11.8883,12.0009,11.6515,11.9744,74774.34244018,0
+MLR.US,D,20110210,000000,11.901,12.0517,11.7455,11.8286,43986.710421275,0
+MLR.US,D,20110211,000000,11.7719,11.9089,11.7405,11.8883,26035.432479547,0
+MLR.US,D,20110214,000000,11.8453,11.9383,11.7562,11.854,24011.328569105,0
+MLR.US,D,20110215,000000,11.7923,11.8227,11.7659,11.8169,34709.141765638,0
+MLR.US,D,20110216,000000,11.8013,12.0752,11.7836,12.0752,44494.524476545,0
+MLR.US,D,20110218,000000,12.0959,12.2954,11.854,11.9597,40707.886873264,0
+MLR.US,D,20110222,000000,11.8013,12.1427,11.7013,11.7258,62634.827770839,0
+MLR.US,D,20110223,000000,11.7258,11.9744,11.6437,11.8169,94551.503111824,0
+MLR.US,D,20110224,000000,11.7258,11.953,11.4429,11.9147,74449.423185501,0
+MLR.US,D,20110225,000000,11.9226,11.9744,11.8149,11.9676,41335.246692049,0
+MLR.US,D,20110228,000000,11.952,11.952,11.7111,11.8805,54812.243450623,0
+MLR.US,D,20110301,000000,11.8736,11.9147,11.4108,11.5702,48092.136727262,0
+MLR.US,D,20110302,000000,11.4929,11.5105,11.0515,11.397,54673.284272521,0
+MLR.US,D,20110303,000000,11.5625,11.9744,11.5429,11.9676,30659.91218609,0
+MLR.US,D,20110304,000000,11.9147,11.9744,11.5762,11.6348,60170.345876852,0
+MLR.US,D,20110307,000000,11.672,11.6789,11.3089,11.3442,31906.457754359,0
+MLR.US,D,20110308,000000,11.3255,11.6143,11.2747,11.5037,34012.302357803,0
+MLR.US,D,20110309,000000,11.8668,11.9147,11.7602,11.7767,40958.21774558,0
+MLR.US,D,20110310,000000,11.6055,11.6231,11.2375,11.2541,62174.014614044,0
+MLR.US,D,20110311,000000,11.1818,11.397,11.1025,11.1299,50229.655849243,0
+MLR.US,D,20110314,000000,11.0584,11.2786,10.9282,11.1025,48069.658036686,0
+MLR.US,D,20110315,000000,10.7207,11.1591,10.4447,11.0711,58641.79491773,0
+MLR.US,D,20110316,000000,10.9791,11.1299,10.8361,11.0427,49488.880818919,0
+MLR.US,D,20110317,000000,11.2316,11.2747,11.0711,11.0888,22782.152898099,0
+MLR.US,D,20110318,000000,11.1818,11.2238,11.0652,11.1229,44864.401112376,0
+MLR.US,D,20110321,000000,11.2942,11.6906,11.2678,11.6749,48466.100397742,0
+MLR.US,D,20110322,000000,11.7063,11.7532,11.5625,11.5702,26939.688895873,0
+MLR.US,D,20110323,000000,11.5702,11.5918,11.3901,11.5429,32840.345171898,0
+MLR.US,D,20110324,000000,11.5918,11.7699,11.3178,11.6417,81199.160910076,0
+MLR.US,D,20110325,000000,11.7532,11.9813,11.6906,11.8952,24830.779016442,0
+MLR.US,D,20110328,000000,11.9147,11.9597,11.2375,11.3901,93844.446117363,0
+MLR.US,D,20110329,000000,11.3774,11.6839,11.3539,11.6417,30638.455254178,0
+MLR.US,D,20110330,000000,11.6702,11.8218,11.6702,11.7385,84356.395177247,0
+MLR.US,D,20110331,000000,11.763,11.7953,11.5321,11.7013,45123.927812655,0
+MLR.US,D,20110401,000000,11.8071,11.8433,11.5105,11.6143,24472.141725899,0
+MLR.US,D,20110404,000000,11.6749,11.7699,11.629,11.6485,29799.591392253,0
+MLR.US,D,20110405,000000,11.626,11.6886,11.5526,11.5615,20112.297512948,0
+MLR.US,D,20110406,000000,11.6702,11.7767,11.5272,11.6055,13808.046565229,0
+MLR.US,D,20110407,000000,11.6348,11.6348,11.4469,11.4704,17569.140201947,0
+MLR.US,D,20110408,000000,11.5506,11.5506,11.1671,11.1671,23786.541663352,0
+MLR.US,D,20110411,000000,11.2022,11.2022,10.9879,11.0144,26677.096919607,0
+MLR.US,D,20110412,000000,10.9712,11.0144,10.8763,10.9712,26962.167586449,0
+MLR.US,D,20110413,000000,11.0427,11.0427,10.8773,10.9958,33834.516350526,0
+MLR.US,D,20110414,000000,10.892,11.0144,10.8773,11.0085,20632.372672168,0
+MLR.US,D,20110415,000000,11.0026,11.1229,10.9879,11.0584,69665.549127605,0
+MLR.US,D,20110418,000000,10.8773,11.0085,10.8773,10.9958,29121.143640343,0
+MLR.US,D,20110419,000000,11.0144,11.0349,10.8361,10.8636,23561.754757598,0
+MLR.US,D,20110420,000000,11.0711,11.0711,10.9214,11.0652,20635.437948155,0
+MLR.US,D,20110421,000000,11.1818,11.1818,10.9135,10.9879,18596.007657775,0
+MLR.US,D,20110425,000000,10.9958,11.0584,10.9595,10.9595,19429.762726387,0
+MLR.US,D,20110426,000000,10.9712,11.2453,10.9595,11.0427,29380.670340622,0
+MLR.US,D,20110427,000000,11.0652,11.0711,10.9791,11.0212,11244.454080979,0
+MLR.US,D,20110428,000000,11.0085,11.0652,10.8852,11.0515,19275.477168348,0
+MLR.US,D,20110429,000000,11.0467,11.4146,11.0467,11.4,38049.2708334,0
+MLR.US,D,20110502,000000,11.4538,11.5986,11.2022,11.2022,34737.751008189,0
+MLR.US,D,20110503,000000,11.1974,11.5008,11.1309,11.4137,78943.117783242,0
+MLR.US,D,20110504,000000,11.4576,11.4576,11.3736,11.4137,45225.081920243,0
+MLR.US,D,20110505,000000,11.6016,11.8864,11.2385,11.7513,130713.58569556,0
+MLR.US,D,20110506,000000,11.8276,12.0968,11.7298,11.9147,48768.540961846,0
+MLR.US,D,20110509,000000,11.9373,11.9744,11.7602,11.8668,28180.103912167,0
+MLR.US,D,20110510,000000,11.945,11.9872,11.7885,11.8512,32341.726944591,0
+MLR.US,D,20110511,000000,11.8649,11.8649,11.5145,11.582,33021.196455164,0
+MLR.US,D,20110512,000000,11.6535,12.4021,11.6388,12.1516,60661.811793522,0
+MLR.US,D,20110513,000000,12.1604,12.1604,11.8864,12.0313,65663.320446534,0
+MLR.US,D,20110516,000000,11.8942,12.2231,11.8942,12.1105,61573.220520485,0
+MLR.US,D,20110517,000000,12.0694,12.1996,11.9813,12.0313,60496.286890195,0
+MLR.US,D,20110518,000000,12.0077,12.0313,11.813,11.9872,37653.850231006,0
+MLR.US,D,20110519,000000,12.0077,12.0968,11.9744,12.0694,40896.91222583,0
+MLR.US,D,20110520,000000,11.9676,12.1447,11.9079,12.0077,48259.705147913,0
+MLR.US,D,20110523,000000,11.8276,12.2623,11.7689,12.1693,108084.69659683,0
+MLR.US,D,20110524,000000,12.2543,12.2543,11.9676,12.0313,187686.8487174,0
+MLR.US,D,20110525,000000,11.9285,12.0694,11.9285,12.0166,21065.598345074,0
+MLR.US,D,20110526,000000,12.0009,12.0841,11.7376,12.0841,38086.054145251,0
+MLR.US,D,20110527,000000,12.1046,12.2074,12.0077,12.1839,46649.41349579,0
+MLR.US,D,20110531,000000,12.3894,12.5578,12.362,12.4834,93822.98918545,0
+MLR.US,D,20110601,000000,12.4814,12.5177,12.1917,12.365,119961.61928991,0
+MLR.US,D,20110602,000000,12.3346,12.4374,12.2623,12.268,34189.066606418,0
+MLR.US,D,20110603,000000,12.0841,12.2915,12.0517,12.1839,66606.403692035,0
+MLR.US,D,20110606,000000,12.2231,12.2299,11.9079,11.9676,112661.15364624,0
+MLR.US,D,20110607,000000,11.9744,11.9872,11.7758,11.7885,40419.750930435,0
+MLR.US,D,20110608,000000,11.7111,11.7806,11.6016,11.626,99737.95008275,0
+MLR.US,D,20110609,000000,11.6192,11.8198,11.5732,11.6192,60822.227903537,0
+MLR.US,D,20110610,000000,11.5663,11.6672,11.4274,11.6319,83630.946526862,0
+MLR.US,D,20110613,000000,11.6388,12.6107,11.6388,12.5753,140834.10524777,0
+MLR.US,D,20110614,000000,12.588,12.9541,12.4374,12.6576,79833.069578293,0
+MLR.US,D,20110615,000000,12.4863,12.6184,12.1516,12.2231,43292.936289428,0
+MLR.US,D,20110616,000000,12.2172,12.6458,12.2094,12.3229,70070.165557962,0
+MLR.US,D,20110617,000000,12.3943,12.7437,12.3082,12.3278,79502.019771638,0
+MLR.US,D,20110620,000000,12.3787,13.1322,12.3787,13.0921,118745.72648152,0
+MLR.US,D,20110621,000000,13.1499,13.3838,13.0021,13.2076,109493.70179244,0
+MLR.US,D,20110622,000000,13.1939,13.3368,13.0549,13.0628,73965.109579469,0
+MLR.US,D,20110623,000000,12.916,13.2692,12.8142,13.0961,97353.16536444,0
+MLR.US,D,20110624,000000,13.1175,13.1821,12.8377,13.0696,422134.4826248,0
+MLR.US,D,20110627,000000,13.0549,13.3838,13.0099,13.235,54269.689600828,0
+MLR.US,D,20110628,000000,13.2478,13.4308,13.2213,13.4308,81751.932346496,0
+MLR.US,D,20110629,000000,13.4503,13.6765,13.3515,13.4366,97688.302205745,0
+MLR.US,D,20110630,000000,13.4298,13.6383,13.4298,13.5668,66618.664795985,0
+MLR.US,D,20110701,000000,13.5649,13.7224,13.4729,13.5492,99151.460610466,0
+MLR.US,D,20110705,000000,13.4895,13.4895,13.1098,13.2272,155095.81265916,0
+MLR.US,D,20110706,000000,13.1656,13.2634,12.9668,13.0961,122657.01864162,0
+MLR.US,D,20110707,000000,13.191,13.3749,13.1821,13.3153,74699.754057817,0
+MLR.US,D,20110708,000000,13.1028,13.3456,13.1028,13.1939,61711.157939925,0
+MLR.US,D,20110711,000000,13.0178,13.1175,12.9815,13.0628,35416.198760098,0
+MLR.US,D,20110712,000000,12.9737,13.0961,12.8788,12.9454,62871.875780543,0
+MLR.US,D,20110713,000000,12.9678,13.0764,12.8611,13.0099,104104.94660634,0
+MLR.US,D,20110714,000000,13.0021,13.0921,12.8738,12.9307,86691.113721094,0
+MLR.US,D,20110715,000000,13.0245,13.0853,12.9228,12.9815,55910.634012827,0
+MLR.US,D,20110718,000000,12.961,13.0628,12.8377,13.0334,46124.229543257,0
+MLR.US,D,20110719,000000,13.0491,13.0911,12.82,13.0618,78638.633701813,0
+MLR.US,D,20110720,000000,13.0412,13.1175,12.9815,12.9815,43456.41767543,0
+MLR.US,D,20110721,000000,12.9874,13.0628,12.9013,12.9541,84159.195755382,0
+MLR.US,D,20110722,000000,12.9747,12.9815,12.6244,12.777,94666.961840687,0
+MLR.US,D,20110725,000000,12.7163,12.7163,12.4461,12.453,57756.951915991,0
+MLR.US,D,20110726,000000,12.4834,12.504,12.1526,12.1702,77842.683703714,0
+MLR.US,D,20110727,000000,12.178,12.178,11.6103,11.6535,107022.06758782,0
+MLR.US,D,20110728,000000,11.6241,11.9941,11.6065,11.672,53035.405136509,0
+MLR.US,D,20110729,000000,11.5918,12.0029,11.5918,11.8864,49728.99410461,0
+MLR.US,D,20110801,000000,11.9813,12.1379,11.8512,12.0694,61539.502484623,0
+MLR.US,D,20110802,000000,11.9862,12.13,11.6427,11.718,87829.352871137,0
+MLR.US,D,20110803,000000,11.6739,12.0899,11.582,12.0313,75126.849178748,0
+MLR.US,D,20110804,000000,11.8932,12.0156,11.5996,11.6642,108366.70198769,0
+MLR.US,D,20110805,000000,11.6866,12.3366,11.4773,11.9735,102138.061181,0
+MLR.US,D,20110808,000000,11.6319,12.1242,11.2042,11.2894,147180.24830065,0
+MLR.US,D,20110809,000000,10.8753,12.2495,10.6278,12.1927,142837.77398496,0
+MLR.US,D,20110810,000000,12.3366,12.8444,11.8335,11.9069,139394.44729229,0
+MLR.US,D,20110811,000000,11.944,12.8112,11.9069,12.6791,106320.11938668,0
+MLR.US,D,20110812,000000,12.7564,12.8034,12.5216,12.7036,115204.31095724,0
+MLR.US,D,20110815,000000,12.7564,13.2076,12.5715,13.1998,70180.515493513,0
+MLR.US,D,20110816,000000,13.0089,13.3701,12.9297,13.1499,86626.742925356,0
+MLR.US,D,20110817,000000,13.1577,13.2487,12.9454,13.0687,136706.20025121,0
+MLR.US,D,20110818,000000,12.7212,12.9454,12.6381,12.7417,112693.84992344,0
+MLR.US,D,20110819,000000,12.504,12.9874,12.4883,12.7799,221677.69414329,0
+MLR.US,D,20110822,000000,12.9668,13.1499,12.8034,13.0402,170058.44651303,0
+MLR.US,D,20110823,000000,13.0491,13.7997,13.0001,13.7997,239456.29487105,0
+MLR.US,D,20110824,000000,13.7567,14.0699,13.6393,14.0493,223327.83438325,0
+MLR.US,D,20110825,000000,14.0826,14.1119,13.5883,13.6588,158668.90270197,0
+MLR.US,D,20110826,000000,13.5678,14.0102,13.2801,13.8506,182576.0118875,0
+MLR.US,D,20110829,000000,13.88,14.6444,13.8506,14.5367,212160.01220197,0
+MLR.US,D,20110830,000000,14.3977,14.6101,14.0493,14.4183,257116.37159397,0
+MLR.US,D,20110831,000000,14.5161,14.6023,14.199,14.199,162697.69710826,0
+MLR.US,D,20110901,000000,14.2225,14.523,13.7694,13.8575,188721.89024253,0
+MLR.US,D,20110902,000000,13.6715,13.9984,13.5942,13.6882,109346.56854505,0
+MLR.US,D,20110906,000000,13.5678,13.8869,13.2419,13.8428,178216.16767454,0
+MLR.US,D,20110907,000000,13.8575,14.157,13.7919,14.0973,200262.65433563,0
+MLR.US,D,20110908,000000,13.9514,14.0179,13.6158,13.6959,115179.78874934,0
+MLR.US,D,20110909,000000,13.4758,13.513,13.1656,13.2967,193781.63913931,0
+MLR.US,D,20110912,000000,13.0764,13.2222,12.82,13.1998,118125.51897337,0
+MLR.US,D,20110913,000000,13.1998,13.7126,13.1998,13.6882,106513.23177388,0
+MLR.US,D,20110914,000000,13.7039,14.1207,13.513,13.925,120372.36627224,0
+MLR.US,D,20110915,000000,13.9593,14.2421,13.9015,14.2294,100470.55104377,0
+MLR.US,D,20110916,000000,14.1893,14.3272,13.8428,13.88,137189.49209858,0
+MLR.US,D,20110919,000000,13.5678,13.88,13.5218,13.7997,75922.799176848,0
+MLR.US,D,20110920,000000,13.7341,13.9084,13.4689,13.5003,107986.60776523,0
+MLR.US,D,20110921,000000,13.4328,13.6647,12.8444,12.9062,102564.13454327,0
+MLR.US,D,20110922,000000,12.4883,13.0911,12.4638,12.6224,163139.09685048,0
+MLR.US,D,20110923,000000,12.504,12.8524,12.504,12.7124,86340.650499851,0
+MLR.US,D,20110926,000000,13.0961,13.1831,12.8993,13.0911,170479.41108198,0
+MLR.US,D,20110927,000000,13.2155,13.6099,13.054,13.1831,151869.09880293,0
+MLR.US,D,20110928,000000,13.1312,13.1312,12.7124,12.7124,92080.890665862,0
+MLR.US,D,20110929,000000,12.8718,13.2556,12.7124,13.1577,133337.4619409,0
+MLR.US,D,20110930,000000,12.9257,13.1018,12.6674,12.6733,90834.345097593,0
+MLR.US,D,20111003,000000,12.4961,12.8269,12.0694,12.1056,146002.16056278,0
+MLR.US,D,20111004,000000,11.9862,13.235,11.7582,13.2222,172070.28931952,0
+MLR.US,D,20111005,000000,13.1499,13.2222,12.6145,13.0089,127010.73230261,0
+MLR.US,D,20111006,000000,12.9384,13.5512,12.9384,13.5296,73738.279156391,0
+MLR.US,D,20111007,000000,13.5061,13.6803,12.9737,13.0001,92963.690150275,0
+MLR.US,D,20111010,000000,13.1098,13.4004,13.0687,13.3936,63848.677061907,0
+MLR.US,D,20111011,000000,13.2076,13.5678,13.191,13.4328,129003.16169451,0
+MLR.US,D,20111012,000000,13.4328,13.6226,13.4004,13.4758,144893.55241394,0
+MLR.US,D,20111013,000000,13.3309,13.4522,13.1499,13.3378,91235.896251962,0
+MLR.US,D,20111014,000000,13.3936,13.88,13.3936,13.8203,93454.134308282,0
+MLR.US,D,20111017,000000,13.8506,13.88,13.4689,13.5218,115644.68894078,0
+MLR.US,D,20111018,000000,13.4836,14.2137,13.4455,14.1482,179544.45393581,0
+MLR.US,D,20111019,000000,14.2225,14.2421,13.9661,14.0269,131451.2954499,0
+MLR.US,D,20111020,000000,13.9661,14.2421,13.9015,14.2421,134475.70109094,0
+MLR.US,D,20111021,000000,14.288,14.4183,14.0826,14.288,150608.24861339,0
+MLR.US,D,20111024,000000,14.1794,15.0485,14.1794,14.7901,177669.5267901,0
+MLR.US,D,20111025,000000,14.5788,14.6923,14.2314,14.2773,149737.71023293,0
+MLR.US,D,20111026,000000,14.3616,15.1268,14.3027,14.8811,144950.77089904,0
+MLR.US,D,20111027,000000,15.2962,15.4577,15.1171,15.2884,177199.51780535,0
+MLR.US,D,20111028,000000,15.2365,15.5516,14.9742,15.0055,88403.58123947,0
+MLR.US,D,20111031,000000,14.757,15.1602,14.7217,14.9272,78227.886719481,0
+MLR.US,D,20111101,000000,14.5945,14.6228,13.9613,14.107,157613.42600359,0
+MLR.US,D,20111102,000000,14.3174,14.6101,14.2352,14.5024,103242.58229517,0
+MLR.US,D,20111103,000000,14.5709,14.8245,14.3967,14.5564,181155.7673466,0
+MLR.US,D,20111104,000000,14.4544,14.5641,14.2773,14.3586,123779.93141173,0
+MLR.US,D,20111107,000000,14.2666,14.385,13.88,14.0894,132751.99422728,0
+MLR.US,D,20111108,000000,14.2421,14.3468,13.925,14.0894,157896.45315311,0
+MLR.US,D,20111109,000000,14.107,14.1159,12.0802,12.4315,505272.94147633,0
+MLR.US,D,20111110,000000,12.5715,12.7808,12.408,12.4824,248423.24889328,0
+MLR.US,D,20111111,000000,12.5646,12.6282,12.364,12.4471,171647.28123324,0
+MLR.US,D,20111114,000000,12.3366,12.4197,11.7786,12.0694,200932.92801825,0
+MLR.US,D,20111115,000000,12.0841,12.2778,11.8795,12.0517,129846.11259109,0
+MLR.US,D,20111116,000000,11.8795,11.9069,11.3509,11.5438,213764.17330211,0
+MLR.US,D,20111117,000000,11.4851,11.6583,11.1386,11.3961,124479.83609556,0
+MLR.US,D,20111118,000000,11.4,11.4675,11.3198,11.4274,88757.1097367,0
+MLR.US,D,20111121,000000,11.1709,11.3823,10.9712,11.2718,144902.74824191,0
+MLR.US,D,20111122,000000,11.2571,11.3599,11.1758,11.2346,135535.26482397,0
+MLR.US,D,20111123,000000,11.121,11.1279,10.8852,10.9135,130033.09442632,0
+MLR.US,D,20111125,000000,10.8343,10.9448,10.7951,10.8343,96258.861836886,0
+MLR.US,D,20111128,000000,11.2238,11.2874,10.9527,11.0995,150483.59405657,0
+MLR.US,D,20111129,000000,11.0751,11.2101,10.9135,10.9674,95899.20278768,0
+MLR.US,D,20111130,000000,11.4274,11.8639,11.4215,11.7552,223796.82160935,0
+MLR.US,D,20111201,000000,11.7093,11.7093,11.1122,11.2952,251594.78778173,0
+MLR.US,D,20111202,000000,11.4352,11.8189,11.3931,11.763,100800.57909177,0
+MLR.US,D,20111205,000000,11.9226,12.0547,11.8052,11.8805,126042.10509054,0
+MLR.US,D,20111206,000000,11.7749,12.2897,11.7013,12.086,127410.23993964,0
+MLR.US,D,20111207,000000,11.9686,12.2044,11.857,12.0096,69855.596238833,0
+MLR.US,D,20111208,000000,11.8805,11.9892,11.4821,11.5409,136337.34537404,0
+MLR.US,D,20111209,000000,11.6055,12.2406,11.5321,12.133,171749.45709949,0
+MLR.US,D,20111212,000000,11.9147,11.946,11.7405,11.8717,111486.13118435,0
+MLR.US,D,20111213,000000,11.9597,12.1399,11.2874,11.3481,109650.03086781,0
+MLR.US,D,20111214,000000,11.3041,11.3422,11.0329,11.2101,105174.72792599,0
+MLR.US,D,20111215,000000,11.3882,11.5762,11.2796,11.5076,53443.086842853,0
+MLR.US,D,20111216,000000,11.6055,11.6417,11.1661,11.5321,188054.68183591,0
+MLR.US,D,20111219,000000,11.6505,11.7679,11.2238,11.2609,85648.919885329,0
+MLR.US,D,20111220,000000,11.5556,11.6642,11.4078,11.6358,95088.948168306,0
+MLR.US,D,20111221,000000,11.5918,11.812,11.4596,11.7796,70430.846365829,0
+MLR.US,D,20111222,000000,11.7866,11.9226,11.7582,11.8649,52566.417910414,0
+MLR.US,D,20111223,000000,11.8276,12.0714,11.7503,11.8189,75455.855468079,0
+MLR.US,D,20111227,000000,11.7796,12.0029,11.6417,11.946,56010.766361754,0
+MLR.US,D,20111228,000000,11.8649,11.9,11.4675,11.5175,87943.789841338,0
+MLR.US,D,20111229,000000,11.5986,11.7405,11.5615,11.5918,48734.822925983,0
+MLR.US,D,20111230,000000,11.5742,11.765,11.4274,11.5742,149117.50272478,0
+MLR.US,D,20120103,000000,11.8052,11.8805,11.5986,11.6505,56654.474319138,0
+MLR.US,D,20120104,000000,11.5839,11.671,11.2238,11.6505,89243.466860058,0
+MLR.US,D,20120105,000000,11.5409,11.6231,11.4,11.5556,48953.479279761,0
+MLR.US,D,20120106,000000,11.4958,11.63,11.4215,11.4753,130600.17048401,0
+MLR.US,D,20120109,000000,11.4821,11.4821,10.9135,10.9908,111940.81378916,0
+MLR.US,D,20120110,000000,11.121,11.4753,11.0104,11.0623,93915.969223739,0
+MLR.US,D,20120111,000000,11.0388,11.2022,11.0388,11.0828,80557.496470016,0
+MLR.US,D,20120112,000000,11.1416,11.1661,10.892,11.1337,130389.68819954,0
+MLR.US,D,20120113,000000,11.1279,11.5018,11.0691,11.4675,74710.993403105,0
+MLR.US,D,20120117,000000,11.5762,11.718,11.5399,11.5762,67634.292906525,0
+MLR.US,D,20120118,000000,11.5409,11.7405,11.4215,11.717,68574.310876039,0
+MLR.US,D,20120119,000000,11.7503,11.7503,11.4821,11.6417,64473.993363366,0
+MLR.US,D,20120120,000000,11.6417,11.7347,11.5762,11.7268,34460.854410647,0
+MLR.US,D,20120123,000000,11.7347,11.7405,11.63,11.7093,40878.520569905,0
+MLR.US,D,20120124,000000,11.671,11.953,11.6143,11.9226,39610.518069723,0
+MLR.US,D,20120125,000000,11.8413,11.9147,11.671,11.8276,39215.09746733,0
+MLR.US,D,20120126,000000,11.8649,11.9597,11.7347,11.9383,51402.634793811,0
+MLR.US,D,20120127,000000,11.857,11.9892,11.857,11.9754,33131.546390715,0
+MLR.US,D,20120130,000000,11.8864,12.0029,11.8502,11.9383,59942.493695111,0
+MLR.US,D,20120131,000000,12.0527,12.0694,11.9403,12.0077,182511.64109176,0
+MLR.US,D,20120201,000000,12.0635,12.3268,12.0096,12.2984,56358.164307009,0
+MLR.US,D,20120202,000000,12.3131,12.4315,12.182,12.3062,86669.656789182,0
+MLR.US,D,20120203,000000,12.4618,13.0991,12.4021,12.7624,147377.44772252,0
+MLR.US,D,20120206,000000,12.6547,12.6938,12.5715,12.6547,32814.801205335,0
+MLR.US,D,20120207,000000,12.5832,12.8681,12.5715,12.6282,64152.139384673,0
+MLR.US,D,20120208,000000,12.6204,12.917,12.6135,12.8377,85476.242671364,0
+MLR.US,D,20120209,000000,12.8299,12.8691,12.6948,12.7271,24785.821635292,0
+MLR.US,D,20120210,000000,12.5646,12.5832,12.2984,12.364,68192.173136258,0
+MLR.US,D,20120213,000000,12.5197,12.5568,12.364,12.5284,60317.479124255,0
+MLR.US,D,20120214,000000,12.3943,12.4824,12.2603,12.3864,114651.53952082,0
+MLR.US,D,20120215,000000,12.4168,12.6214,12.2817,12.2897,39791.369352989,0
+MLR.US,D,20120216,000000,12.364,12.8367,12.2466,12.6791,71653.89148486,0
+MLR.US,D,20120217,000000,12.734,12.734,12.5197,12.5773,37400.454082703,0
+MLR.US,D,20120221,000000,12.6282,12.6605,12.5489,12.5998,135342.15243675,0
+MLR.US,D,20120222,000000,12.5832,12.7124,12.5832,12.591,22817.914451287,0
+MLR.US,D,20120223,000000,12.5998,12.7271,12.5832,12.686,28334.389470206,0
+MLR.US,D,20120224,000000,12.6605,12.734,12.5343,12.6135,22816.892692625,0
+MLR.US,D,20120227,000000,12.5646,12.5715,12.2348,12.4315,30823.393572093,0
+MLR.US,D,20120228,000000,12.4237,12.4471,12.1399,12.1741,32069.939140361,0
+MLR.US,D,20120229,000000,12.2329,12.2641,11.579,11.6612,133899.42920528,0
+MLR.US,D,20120301,000000,11.7347,11.9597,11.6779,11.7582,113144.44549361,0
+MLR.US,D,20120302,000000,11.7749,11.8052,11.4127,11.5008,75512.052194517,0
+MLR.US,D,20120305,000000,11.5018,11.812,11.4958,11.7866,57017.198644331,0
+MLR.US,D,20120306,000000,11.7503,11.9784,11.5918,11.6143,76817.859765211,0
+MLR.US,D,20120307,000000,11.6495,11.6495,11.2932,11.3706,130513.3209977,0
+MLR.US,D,20120308,000000,11.3853,12.3326,11.3001,12.044,124904.88769916,0
+MLR.US,D,20120309,000000,12.0831,12.3386,12.0831,12.2436,100736.20829603,0
+MLR.US,D,20120312,000000,12.3034,12.5558,12.3034,12.5558,94934.662610267,0
+MLR.US,D,20120313,000000,12.5636,12.6605,12.4726,12.6605,130427.49327005,0
+MLR.US,D,20120314,000000,12.6047,12.8299,12.6047,12.6733,85654.028678642,0
+MLR.US,D,20120315,000000,12.6948,12.6948,12.4296,12.6047,81836.738315485,0
+MLR.US,D,20120316,000000,12.6273,12.6605,12.5,12.6135,119593.7861714,0
+MLR.US,D,20120319,000000,12.6273,12.6537,12.4599,12.5763,65106.461975463,0
+MLR.US,D,20120320,000000,12.4452,12.4452,12.2954,12.3239,35976.122507157,0
+MLR.US,D,20120321,000000,12.3914,12.4814,12.2954,12.4364,68278.00086391,0
+MLR.US,D,20120322,000000,12.3473,12.4227,12.1604,12.4001,61027.601394703,0
+MLR.US,D,20120323,000000,12.4001,12.5558,12.3473,12.5088,46032.27126363,0
+MLR.US,D,20120326,000000,12.7124,12.8945,12.6537,12.8054,95143.101377419,0
+MLR.US,D,20120327,000000,12.7878,12.7878,12.6448,12.6733,58437.443185227,0
+MLR.US,D,20120328,000000,12.7212,12.7212,12.5,12.6605,112256.53721589,0
+MLR.US,D,20120329,000000,12.6047,12.7965,12.407,12.7271,44131.800151352,0
+MLR.US,D,20120330,000000,12.7878,12.7878,12.5177,12.5489,71258.470882466,0
+MLR.US,D,20120402,000000,12.5421,12.9708,12.5421,12.9257,128646.56792129,0
+MLR.US,D,20120403,000000,12.917,13.0217,12.8299,12.9257,83934.408849628,0
+MLR.US,D,20120404,000000,12.7878,12.8818,12.6135,12.6448,42401.962735715,0
+MLR.US,D,20120405,000000,12.5,12.5274,12.317,12.4227,55404.863474882,0
+MLR.US,D,20120409,000000,12.2778,12.2778,11.9989,12.088,62860.636435254,0
+MLR.US,D,20120410,000000,12.0577,12.0577,11.5683,11.6856,119264.77988208,0
+MLR.US,D,20120411,000000,11.813,11.9236,11.7582,11.8658,69854.57448017,0
+MLR.US,D,20120412,000000,11.8423,12.3101,11.8423,12.2094,38312.884568329,0
+MLR.US,D,20120413,000000,12.1693,12.2633,11.9236,12.1839,84651.683430715,0
+MLR.US,D,20120416,000000,12.2368,12.3239,12.0498,12.1036,48852.325172172,0
+MLR.US,D,20120417,000000,12.1927,12.5763,12.1927,12.364,52231.28106911,0
+MLR.US,D,20120418,000000,12.3034,12.3571,12.2368,12.271,52354.913867274,0
+MLR.US,D,20120419,000000,12.2505,12.3101,12.0959,12.2172,42345.766009276,0
+MLR.US,D,20120420,000000,12.3386,12.3914,12.2778,12.3101,61215.604988605,0
+MLR.US,D,20120423,000000,12.1163,12.1604,12.0213,12.0213,50513.704757422,0
+MLR.US,D,20120424,000000,12.0273,12.0273,11.8198,11.8658,58236.156728711,0
+MLR.US,D,20120425,000000,11.9784,12.2505,11.7876,11.9089,102292.34673904,0
+MLR.US,D,20120426,000000,11.9236,12.044,11.8805,12.0213,21927.962656237,0
+MLR.US,D,20120427,000000,12.036,12.3846,11.9784,12.3757,41768.472364955,0
+MLR.US,D,20120430,000000,12.4051,12.4051,12.1173,12.1633,48871.73858676,0
+MLR.US,D,20120501,000000,12.1369,12.1369,11.8658,11.8736,66762.7327674,0
+MLR.US,D,20120502,000000,11.8658,12.036,11.7876,12.0273,48714.387752732,0
+MLR.US,D,20120503,000000,11.9822,11.9822,11.6182,11.7846,48284.227355814,0
+MLR.US,D,20120504,000000,11.7503,11.8805,11.5683,11.6779,90122.179309821,0
+MLR.US,D,20120507,000000,11.6573,11.9089,11.6045,11.858,40271.595924371,0
+MLR.US,D,20120508,000000,11.8952,12.0959,11.8736,12.0213,52866.814957194,0
+MLR.US,D,20120509,000000,10.66,11.7933,10.66,11.1299,216619.98876384,0
+MLR.US,D,20120510,000000,11.1837,11.2199,11.0398,11.169,132068.43768206,0
+MLR.US,D,20120511,000000,11.0417,11.2199,11.0417,11.1758,47657.889295693,0
+MLR.US,D,20120514,000000,11.0417,11.3246,11.0417,11.1925,56920.131571392,0
+MLR.US,D,20120515,000000,11.1758,11.2277,11.1082,11.1454,78050.100712205,0
+MLR.US,D,20120516,000000,11.2277,11.3001,10.9468,10.9997,80184.554558198,0
+MLR.US,D,20120517,000000,11.0339,11.1309,10.8695,10.9018,49785.190831049,0
+MLR.US,D,20120518,000000,10.8695,10.9997,10.7677,10.7814,84937.775856219,0
+MLR.US,D,20120521,000000,10.8431,10.984,10.7814,10.9381,43769.075826159,0
+MLR.US,D,20120522,000000,10.9684,11.0114,10.8558,10.8783,68625.398809165,0
+MLR.US,D,20120523,000000,10.8294,10.9145,10.8294,10.8498,47647.671709068,0
+MLR.US,D,20120524,000000,10.8294,10.9468,10.8196,10.9145,27776.509240473,0
+MLR.US,D,20120525,000000,10.9047,10.9811,10.8471,10.9126,27500.634401594,0
+MLR.US,D,20120529,000000,10.9145,11.0114,10.8127,10.8862,44046.994182364,0
+MLR.US,D,20120530,000000,10.7902,10.9547,10.7461,10.7461,45180.124539094,0
+MLR.US,D,20120531,000000,10.7374,11.1229,10.7158,10.7677,54936.898007449,0
+MLR.US,D,20120601,000000,10.7197,10.8088,10.0464,10.6669,49594.121961159,0
+MLR.US,D,20120604,000000,10.71,10.8039,10.6336,10.754,28437.58709512,0
+MLR.US,D,20120605,000000,10.7267,10.8989,10.6816,10.7501,25504.117975039,0
+MLR.US,D,20120606,000000,10.9351,11.0935,10.8471,11.0771,29529.847105349,0
+MLR.US,D,20120607,000000,11.2512,11.3178,10.9282,10.9664,43317.458497328,0
+MLR.US,D,20120608,000000,10.9908,11.0104,10.6513,10.8989,51492.549556111,0
+MLR.US,D,20120611,000000,11.0554,11.0554,10.7041,10.7267,37932.790345873,0
+MLR.US,D,20120612,000000,10.7344,11.1758,10.5495,11.1073,29516.564242737,0
+MLR.US,D,20120613,000000,11.1229,11.2728,11.1073,11.214,28004.361422215,0
+MLR.US,D,20120614,000000,11.2346,11.2932,11.1152,11.1837,33296.049535379,0
+MLR.US,D,20120615,000000,11.1915,11.3726,11.1005,11.2052,76418.352128167,0
+MLR.US,D,20120618,000000,11.1367,11.2776,11.0701,11.1533,51808.272982829,0
+MLR.US,D,20120619,000000,11.2052,11.856,11.2052,11.81,46308.146102509,0
+MLR.US,D,20120620,000000,11.8325,11.8492,11.6739,11.8413,15531.753428892,0
+MLR.US,D,20120621,000000,11.8805,11.8805,11.4068,11.4509,60444.177198406,0
+MLR.US,D,20120622,000000,11.6456,11.81,11.4763,11.7933,85252.477524273,0
+MLR.US,D,20120625,000000,11.7395,11.8325,11.4068,11.534,53995.858279273,0
+MLR.US,D,20120626,000000,11.5947,11.7786,11.3726,11.7395,33483.03137062,0
+MLR.US,D,20120627,000000,11.7786,12.0831,11.7141,11.8325,50684.338454062,0
+MLR.US,D,20120628,000000,11.7846,12.0039,11.5712,11.7719,69129.125829784,0
+MLR.US,D,20120629,000000,12.0303,12.1506,11.7602,11.9147,44616.113757385,0
+MLR.US,D,20120702,000000,11.9089,12.2797,11.6456,12.2387,43579.028714932,0
+MLR.US,D,20120703,000000,12.179,12.6508,12.179,12.4031,50123.392948341,0
+MLR.US,D,20120705,000000,12.3787,12.595,12.1526,12.3415,63225.404277773,0
+MLR.US,D,20120706,000000,12.2583,12.5461,12.179,12.364,56331.598581783,0
+MLR.US,D,20120709,000000,12.364,12.6703,12.2446,12.5381,47074.465099396,0
+MLR.US,D,20120710,000000,12.6508,12.6508,12.1614,12.2887,55776.783628038,0
+MLR.US,D,20120711,000000,12.359,12.4178,12.1173,12.3121,77891.728119515,0
+MLR.US,D,20120712,000000,12.2887,12.3415,12.0039,12.1096,60665.898828172,0
+MLR.US,D,20120713,000000,12.179,12.4638,12.179,12.3336,66797.472561925,0
+MLR.US,D,20120716,000000,12.3503,12.3503,12.1291,12.2329,12698.416657738,0
+MLR.US,D,20120717,000000,12.225,12.225,12.0577,12.1702,24251.441854796,0
+MLR.US,D,20120718,000000,12.1173,12.4129,11.9901,12.3444,52388.631903138,0
+MLR.US,D,20120719,000000,12.4178,12.4178,12.0959,12.1173,18750.293215815,0
+MLR.US,D,20120720,000000,12.0743,12.1173,11.8942,11.9,20289.061761562,0
+MLR.US,D,20120723,000000,11.7659,12.088,11.7464,11.9539,65129.962424701,0
+MLR.US,D,20120724,000000,12.0351,12.043,11.5752,11.6876,60283.761088391,0
+MLR.US,D,20120725,000000,11.7933,11.81,11.5438,11.579,24796.039221917,0
+MLR.US,D,20120726,000000,11.7933,11.8257,11.6682,11.7719,19609.59225099,0
+MLR.US,D,20120727,000000,11.856,12.4178,11.8032,12.364,85273.934456186,0
+MLR.US,D,20120730,000000,12.3268,12.3268,12.1232,12.2181,12219.211845018,0
+MLR.US,D,20120731,000000,12.2191,12.4433,12.2191,12.2817,26704.684403495,0
+MLR.US,D,20120801,000000,12.3698,12.4638,12.1457,12.1457,44379.065747681,0
+MLR.US,D,20120802,000000,12.0831,12.267,11.9764,12.1173,26549.377086793,0
+MLR.US,D,20120803,000000,12.3415,12.7007,12.2797,12.6771,35473.4172452,0
+MLR.US,D,20120806,000000,12.7193,12.7868,12.595,12.6586,26802.773235096,0
+MLR.US,D,20120807,000000,12.6508,12.8544,12.6508,12.7946,33766.058520136,0
+MLR.US,D,20120808,000000,12.7104,12.7104,12.4393,12.4393,32246.703388977,0
+MLR.US,D,20120809,000000,11.0633,11.5585,10.8471,11.4137,70537.109266731,0
+MLR.US,D,20120810,000000,11.4137,11.7395,11.4137,11.6456,32136.353453425,0
+MLR.US,D,20120813,000000,11.7395,11.8325,11.723,11.8179,23710.931522325,0
+MLR.US,D,20120814,000000,11.9089,11.9089,11.0935,11.2581,100740.29533068,0
+MLR.US,D,20120815,000000,11.169,11.3794,11.169,11.3255,27169.584594939,0
+MLR.US,D,20120816,000000,11.4215,11.7464,11.3471,11.6886,39604.387517748,0
+MLR.US,D,20120817,000000,11.6319,11.7464,11.6319,11.7053,42289.569282838,0
+MLR.US,D,20120820,000000,11.6319,11.723,11.4215,11.6319,23780.411111377,0
+MLR.US,D,20120821,000000,11.7395,11.9695,11.5272,11.8032,29940.594087681,0
+MLR.US,D,20120822,000000,11.7464,11.7659,11.5506,11.579,19496.177039451,0
+MLR.US,D,20120823,000000,11.6319,11.6319,11.5095,11.5175,16948.932693801,0
+MLR.US,D,20120824,000000,11.5213,11.6583,11.4988,11.5918,9337.8524167256,0
+MLR.US,D,20120827,000000,11.5947,11.7552,11.5712,11.6682,7887.9768746166,0
+MLR.US,D,20120828,000000,11.6456,11.7308,11.5869,11.6182,32017.829448573,0
+MLR.US,D,20120829,000000,11.6739,11.6886,11.5175,11.5643,17246.264464593,0
+MLR.US,D,20120830,000000,11.5037,11.579,11.3726,11.4429,38474.322437006,0
+MLR.US,D,20120831,000000,11.5605,11.5742,11.4352,11.4763,28566.328686598,0
+MLR.US,D,20120904,000000,11.4871,11.6789,11.4714,11.5986,19782.269464955,0
+MLR.US,D,20120905,000000,11.6642,11.6876,11.3736,11.3951,48301.597253077,0
+MLR.US,D,20120906,000000,11.4939,11.9069,11.4939,11.7767,30331.927655423,0
+MLR.US,D,20120907,000000,11.8472,11.9813,11.8169,11.9607,42045.368962497,0
+MLR.US,D,20120910,000000,11.9901,11.9901,11.8169,11.8707,22507.299817883,0
+MLR.US,D,20120911,000000,11.8403,11.9069,11.7522,11.855,26820.143132359,0
+MLR.US,D,20120912,000000,11.953,12.1712,11.953,12.1467,43233.674287002,0
+MLR.US,D,20120913,000000,12.1036,12.592,12.0577,12.3004,40094.831675755,0
+MLR.US,D,20120914,000000,12.3288,12.4354,12.1633,12.2523,38422.212745218,0
+MLR.US,D,20120917,000000,12.2406,12.3288,12.1036,12.3072,14716.390016206,0
+MLR.US,D,20120918,000000,12.2406,12.5421,12.0577,12.3727,33564.772063621,0
+MLR.US,D,20120919,000000,12.3983,12.5568,12.2906,12.367,33234.744015629,0
+MLR.US,D,20120920,000000,12.3444,12.6077,12.267,12.5421,19797.595844893,0
+MLR.US,D,20120921,000000,12.6635,12.82,12.0498,12.0889,70805.831794972,0
+MLR.US,D,20120924,000000,12.0273,12.0273,11.6789,11.8785,43333.806635928,0
+MLR.US,D,20120925,000000,11.9137,12.1105,11.8403,11.9901,41975.889373445,0
+MLR.US,D,20120926,000000,12.0577,12.4217,11.9901,12.2025,34542.595103648,0
+MLR.US,D,20120927,000000,12.2025,12.2269,12.0674,12.2269,34771.469044051,0
+MLR.US,D,20120928,000000,12.1379,12.2837,12.0009,12.1096,29987.594986156,0
+MLR.US,D,20121001,000000,12.13,12.367,12.1036,12.1633,79637.913673752,0
+MLR.US,D,20121002,000000,12.2123,12.3904,12.0498,12.3816,44838.857145813,0
+MLR.US,D,20121003,000000,12.4051,12.4051,12.043,12.1712,32748.386892272,0
+MLR.US,D,20121004,000000,12.2191,12.2603,12.1389,12.2348,35424.372829399,0
+MLR.US,D,20121005,000000,12.2466,12.3141,12.18,12.2191,8334.4854101358,0
+MLR.US,D,20121008,000000,12.1242,12.2025,12.0674,12.1389,18035.062152054,0
+MLR.US,D,20121009,000000,12.1389,12.2123,12.0577,12.0577,28788.050316363,0
+MLR.US,D,20121010,000000,12.0674,12.0831,11.855,12.0577,7770.4746284274,0
+MLR.US,D,20121011,000000,12.1869,12.1869,11.8003,11.8785,11587.764991584,0
+MLR.US,D,20121012,000000,11.8306,11.855,11.6642,11.672,7002.112114216,0
+MLR.US,D,20121015,000000,11.7376,11.7522,11.63,11.7288,12206.950741068,0
+MLR.US,D,20121016,000000,11.7592,11.8785,11.6505,11.8003,26293.937421164,0
+MLR.US,D,20121017,000000,11.7826,11.8785,11.6789,11.8003,12540.044065048,0
+MLR.US,D,20121018,000000,11.8169,11.8169,11.4939,11.5066,30946.004611595,0
+MLR.US,D,20121019,000000,11.4165,11.5379,11.2062,11.2434,23605.690380087,0
+MLR.US,D,20121022,000000,11.3275,11.4235,11.2864,11.3569,25256.852378711,0
+MLR.US,D,20121023,000000,11.2756,11.4137,11.2238,11.3716,15094.440721336,0
+MLR.US,D,20121024,000000,11.4098,11.4538,11.2786,11.3882,6909.1320759272,0
+MLR.US,D,20121025,000000,11.4988,11.6231,11.4714,11.5752,4244.3854840878,0
+MLR.US,D,20121026,000000,11.5066,11.7522,11.5066,11.6789,18903.557015192,0
+MLR.US,D,20121031,000000,11.6505,11.72,11.5742,11.5742,20356.497833289,0
+MLR.US,D,20121101,000000,11.6143,11.765,11.4714,11.5302,21942.267277512,0
+MLR.US,D,20121102,000000,11.765,11.765,11.2355,11.2659,30263.469825035,0
+MLR.US,D,20121105,000000,11.3491,11.582,11.26,11.4538,25915.886716033,0
+MLR.US,D,20121106,000000,11.4352,11.6133,11.4352,11.5203,7718.3649366391,0
+MLR.US,D,20121107,000000,11.3529,11.3628,10.9732,10.9732,22775.000587462,0
+MLR.US,D,20121108,000000,10.754,10.9351,10.6385,10.7824,64708.997855744,0
+MLR.US,D,20121109,000000,10.6463,10.8371,10.6463,10.7247,34754.099146789,0
+MLR.US,D,20121112,000000,10.7912,10.9801,10.7745,10.8314,9043.5859219212,0
+MLR.US,D,20121113,000000,10.797,10.8645,10.6326,10.7677,33960.192666014,0
+MLR.US,D,20121114,000000,10.7834,11.0329,10.7247,10.7618,31763.411541607,0
+MLR.US,D,20121115,000000,10.7745,10.8588,10.6855,10.7834,42767.752336895,0
+MLR.US,D,20121116,000000,10.7452,10.8518,10.5837,10.7824,31293.40255685,0
+MLR.US,D,20121119,000000,10.8371,11.0388,10.5603,11.0154,164981.32771899,0
+MLR.US,D,20121120,000000,10.9664,10.9664,10.6855,10.8215,35917.882263394,0
+MLR.US,D,20121121,000000,10.8137,10.9967,10.7618,10.9664,7158.4411895809,0
+MLR.US,D,20121123,000000,10.9732,11.1249,10.9732,11.0779,10802.032580109,0
+MLR.US,D,20121126,000000,11.0848,11.1445,10.8588,11.0154,13558.737451576,0
+MLR.US,D,20121127,000000,11.0154,11.0848,10.8881,10.9097,12114.992461441,0
+MLR.US,D,20121128,000000,10.7158,10.9585,10.5797,10.8518,16753.77678926,0
+MLR.US,D,20121129,000000,10.9097,11.1445,10.8588,11.1073,14054.290402895,0
+MLR.US,D,20121130,000000,11.1591,11.1818,10.7668,10.7814,48360.859255502,0
+MLR.US,D,20121203,000000,10.8969,10.9732,10.754,10.8059,40601.623972363,0
+MLR.US,D,20121204,000000,10.8137,11.0779,10.7452,11.0408,23154.073051255,0
+MLR.US,D,20121205,000000,10.9908,11.0779,10.7452,10.8518,43380.807534404,0
+MLR.US,D,20121206,000000,10.8304,10.8451,10.662,10.8371,32333.552875291,0
+MLR.US,D,20121207,000000,10.9037,10.9106,10.7452,10.8812,17056.217353365,0
+MLR.US,D,20121210,000000,10.9272,10.9272,10.7227,10.8451,23846.82542444,0
+MLR.US,D,20121211,000000,10.8812,11.0496,10.7677,10.9664,40510.687451399,0
+MLR.US,D,20121212,000000,10.9605,11.2238,10.7452,11.0711,18874.947772642,0
+MLR.US,D,20121213,000000,11.1181,11.1396,10.8812,11.0779,19031.276848006,0
+MLR.US,D,20121214,000000,11.0172,11.1651,11.0045,11.0261,18108.628775756,0
+MLR.US,D,20121217,000000,11.0172,11.3529,10.9517,11.2316,48731.757649996,0
+MLR.US,D,20121218,000000,11.2473,11.6876,11.1317,11.4929,30507.670145377,0
+MLR.US,D,20121219,000000,11.4684,11.4763,11.0114,11.4352,46263.18872136,0
+MLR.US,D,20121220,000000,11.4068,11.7445,11.1092,11.6789,150933.16786806,0
+MLR.US,D,20121221,000000,11.6642,11.7836,11.4439,11.6946,105343.31810531,0
+MLR.US,D,20121224,000000,11.6876,11.6876,11.3462,11.5516,15104.658307961,0
+MLR.US,D,20121226,000000,11.5282,11.7376,11.3236,11.582,36290.824175212,0
+MLR.US,D,20121227,000000,11.6035,11.6035,11.2385,11.5605,17506.812923534,0
+MLR.US,D,20121228,000000,11.5282,11.6417,11.3863,11.5115,18708.401110652,0
+MLR.US,D,20121231,000000,11.5516,11.6417,11.4968,11.6035,45270.039301394,0
+MLR.US,D,20130102,000000,11.6573,12.135,11.4968,12.0625,92001.193490185,0
+MLR.US,D,20130103,000000,12.1203,12.1203,11.6876,11.7376,18174.021330156,0
+MLR.US,D,20130104,000000,11.8717,11.9236,11.7777,11.7836,14359.796242988,0
+MLR.US,D,20130107,000000,11.7777,11.8639,11.5966,11.7923,33386.986056344,0
+MLR.US,D,20130108,000000,11.7602,11.8717,11.6642,11.8492,34463.919686635,0
+MLR.US,D,20130109,000000,11.9147,11.9705,11.8413,11.8805,14325.056448462,0
+MLR.US,D,20130110,000000,11.8864,11.901,11.72,11.81,11119.799524152,0
+MLR.US,D,20130111,000000,11.8413,11.8413,11.582,11.6946,16097.807727926,0
+MLR.US,D,20130114,000000,11.7033,11.9089,11.6348,11.7923,20443.347319603,0
+MLR.US,D,20130115,000000,11.7777,11.856,11.6789,11.8413,11592.873784896,0
+MLR.US,D,20130116,000000,11.8413,11.8413,11.6348,11.6505,13489.257862524,0
+MLR.US,D,20130117,000000,11.765,11.8247,11.6876,11.7836,10250.282902351,0
+MLR.US,D,20130118,000000,11.7522,11.7522,11.3462,11.72,28766.593384451,0
+MLR.US,D,20130122,000000,11.7376,11.7836,11.5663,11.6876,29387.822651259,0
+MLR.US,D,20130123,000000,11.72,11.765,11.6221,11.7103,16429.879293243,0
+MLR.US,D,20130124,000000,11.6642,11.8179,11.6642,11.7836,25223.134342848,0
+MLR.US,D,20130125,000000,11.8013,11.901,11.72,11.8717,40686.429941352,0
+MLR.US,D,20130128,000000,11.901,12.085,11.7836,11.9403,77367.565925644,0
+MLR.US,D,20130129,000000,11.9637,12.3973,11.9637,12.3884,36191.713584947,0
+MLR.US,D,20130130,000000,12.3346,12.4344,11.6642,11.7522,80721.999614682,0
+MLR.US,D,20130131,000000,11.765,11.8952,11.5663,11.629,42432.61549559,0
+MLR.US,D,20130201,000000,11.6417,12.0929,11.6417,11.9921,22536.930819095,0
+MLR.US,D,20130204,000000,11.9089,12.0625,11.8717,12.0223,18466.244307636,0
+MLR.US,D,20130205,000000,12.135,12.4344,12.135,12.3884,27269.716943866,0
+MLR.US,D,20130206,000000,12.3278,12.6693,12.3278,12.6087,23954.110084004,0
+MLR.US,D,20130207,000000,12.641,12.8474,12.5177,12.7251,65083.983284888,0
+MLR.US,D,20130208,000000,12.733,12.8964,12.5852,12.8895,23191.878121768,0
+MLR.US,D,20130211,000000,12.8837,12.8837,12.6908,12.733,17543.596235384,0
+MLR.US,D,20130212,000000,12.7094,12.7955,12.5852,12.7808,25629.794290529,0
+MLR.US,D,20130213,000000,12.822,12.9209,12.7467,12.8895,15604.29829393,0
+MLR.US,D,20130214,000000,12.8142,12.9287,12.6654,12.8768,10406.611977716,0
+MLR.US,D,20130215,000000,12.8691,12.9209,12.7761,12.7878,38661.304272247,0
+MLR.US,D,20130219,000000,12.8474,12.912,12.822,12.912,43304.175634715,0
+MLR.US,D,20130220,000000,12.8563,12.912,12.4795,12.5274,46736.262982103,0
+MLR.US,D,20130221,000000,12.5715,12.9209,12.5715,12.8563,19630.02742424,0
+MLR.US,D,20130222,000000,12.8905,13.1118,12.8317,13.0305,125175.65374472,0
+MLR.US,D,20130225,000000,13.1018,13.1018,12.5656,12.5852,29549.260519937,0
+MLR.US,D,20130226,000000,12.6311,12.683,12.5,12.5088,7486.4257202482,0
+MLR.US,D,20130227,000000,12.5274,12.6908,12.4501,12.5088,12832.267042527,0
+MLR.US,D,20130228,000000,12.5274,12.5274,12.085,12.1144,26884.513928097,0
+MLR.US,D,20130301,000000,11.9578,12.1291,11.8413,12.0723,22631.95437471,0
+MLR.US,D,20130304,000000,12.1232,12.1379,11.8805,12.1291,16629.122232433,0
+MLR.US,D,20130305,000000,12.1379,12.2533,12.0243,12.1712,22438.841987494,0
+MLR.US,D,20130306,000000,12.1526,12.268,12.04,12.1712,34336.19985382,0
+MLR.US,D,20130307,000000,11.5643,12.3316,11.4108,12.2623,32882.237277061,0
+MLR.US,D,20130308,000000,12.3689,12.4168,12.1947,12.3316,20751.918435682,0
+MLR.US,D,20130311,000000,12.3473,12.4324,12.04,12.2034,24384.270480923,0
+MLR.US,D,20130312,000000,12.1291,12.6067,12.1291,12.4021,34581.421932824,0
+MLR.US,D,20130313,000000,12.3014,12.733,12.3014,12.7251,16820.191102323,0
+MLR.US,D,20130314,000000,12.822,12.8407,12.506,12.683,41766.42884763,0
+MLR.US,D,20130315,000000,12.914,13.1939,12.2279,12.4471,228980.20330429,0
+MLR.US,D,20130318,000000,12.409,12.6067,12.276,12.5636,19432.828002375,0
+MLR.US,D,20130319,000000,12.5254,12.7761,12.4393,12.5773,38549.932578033,0
+MLR.US,D,20130320,000000,12.6644,12.7408,12.3316,12.5558,18812.620494228,0
+MLR.US,D,20130321,000000,12.456,12.6576,12.3934,12.4648,30343.167000711,0
+MLR.US,D,20130322,000000,12.4785,12.5773,12.276,12.4903,35652.22501114,0
+MLR.US,D,20130325,000000,12.4903,12.5471,12.3386,12.498,24293.333959959,0
+MLR.US,D,20130326,000000,12.5411,12.5558,12.3014,12.3473,47066.291030096,0
+MLR.US,D,20130327,000000,12.2935,12.4393,12.0557,12.2476,80964.156417697,0
+MLR.US,D,20130328,000000,12.3239,12.364,12.2034,12.3161,61002.05742814,0
+MLR.US,D,20130401,000000,12.3239,12.3239,12.04,12.268,32950.69510745,0
+MLR.US,D,20130402,000000,12.1623,12.2935,12.1379,12.1379,28381.390368682,0
+MLR.US,D,20130403,000000,12.2034,12.2935,12.0479,12.087,25753.427088693,0
+MLR.US,D,20130404,000000,11.902,12.0086,11.8413,11.9804,29649.392868864,0
+MLR.US,D,20130405,000000,11.856,11.948,11.7592,11.8325,20203.234033912,0
+MLR.US,D,20130408,000000,11.9089,11.9089,11.6485,11.7836,31389.447871126,0
+MLR.US,D,20130409,000000,11.7592,11.7699,11.5879,11.719,37385.127702766,0
+MLR.US,D,20130410,000000,11.7435,11.856,11.671,11.765,25420.333764714,0
+MLR.US,D,20130411,000000,11.7836,11.9804,11.671,11.8247,15109.767101274,0
+MLR.US,D,20130412,000000,11.7592,11.9804,11.627,11.7923,45016.643153091,0
+MLR.US,D,20130415,000000,11.7093,11.8013,11.5722,11.6339,99385.443344182,0
+MLR.US,D,20130416,000000,11.7699,11.7767,11.6564,11.671,29108.882536393,0
+MLR.US,D,20130417,000000,11.719,11.719,11.4108,11.5018,60964.252357626,0
+MLR.US,D,20130418,000000,11.5086,11.58,11.4108,11.5506,36409.348180064,0
+MLR.US,D,20130419,000000,11.534,11.6632,11.4812,11.5429,41384.29110785,0
+MLR.US,D,20130422,000000,11.6103,11.6564,11.4255,11.5879,25289.548655911,0
+MLR.US,D,20130423,000000,11.627,11.627,11.491,11.627,22244.707841616,0
+MLR.US,D,20130424,000000,11.6485,11.6632,11.6339,11.6564,7436.359545785,0
+MLR.US,D,20130425,000000,11.6632,11.7023,11.5947,11.6632,115515.94734931,0
+MLR.US,D,20130426,000000,11.671,11.671,11.5262,11.5879,17580.379547235,0
+MLR.US,D,20130429,000000,11.5947,11.7767,11.5947,11.7435,12297.887262032,0
+MLR.US,D,20130430,000000,11.7093,11.8805,11.5947,11.5947,51336.220480747,0
+MLR.US,D,20130501,000000,11.58,11.5879,11.3363,11.397,69464.26267109,0
+MLR.US,D,20130502,000000,11.3814,11.5585,11.3031,11.3363,80727.108407994,0
+MLR.US,D,20130503,000000,11.4949,12.9551,11.491,12.2935,138031.42123649,0
+MLR.US,D,20130506,000000,12.3316,12.9688,11.8492,11.8952,34031.71577239,0
+MLR.US,D,20130507,000000,11.8805,11.8805,11.5086,11.7592,25103.588579334,0
+MLR.US,D,20130508,000000,11.6829,12.1721,11.6368,12.0233,42695.207471856,0
+MLR.US,D,20130509,000000,11.902,11.9862,11.6103,11.856,27582.375094595,0
+MLR.US,D,20130510,000000,11.9089,12.087,11.8717,11.9323,126740.9880157,0
+MLR.US,D,20130513,000000,11.9941,11.9941,11.7093,11.8413,33413.551781569,0
+MLR.US,D,20130514,000000,11.9657,12.1291,11.7522,11.9167,46335.733586398,0
+MLR.US,D,20130515,000000,11.7367,11.8413,11.671,11.7923,35716.595806878,0
+MLR.US,D,20130516,000000,11.7093,11.8873,11.7093,11.7367,30699.760773929,0
+MLR.US,D,20130517,000000,11.8227,11.8619,11.7494,11.7494,35493.85241845,0
+MLR.US,D,20130520,000000,11.7522,11.81,11.7023,11.765,25102.566820672,0
+MLR.US,D,20130521,000000,11.7288,12.1096,11.7093,11.948,159617.09474079,0
+MLR.US,D,20130522,000000,11.9422,12.1232,11.8013,11.902,18421.286926485,0
+MLR.US,D,20130523,000000,11.8492,11.9862,11.8492,11.8717,27243.151218641,0
+MLR.US,D,20130524,000000,11.8413,12.0821,11.8325,12.04,20363.650143926,0
+MLR.US,D,20130528,000000,12.1712,12.4697,12.1163,12.4393,50911.16887714,0
+MLR.US,D,20130529,000000,12.2123,12.5471,12.2034,12.4471,32709.560063097,0
+MLR.US,D,20130530,000000,12.6224,12.8407,12.2935,12.3386,27868.4675201,0
+MLR.US,D,20130531,000000,12.2162,12.8554,12.2162,12.5656,87653.610381183,0
+MLR.US,D,20130603,000000,12.5636,12.9307,12.409,12.822,76687.074656409,0
+MLR.US,D,20130604,000000,12.683,12.7818,12.364,12.4393,34120.60877603,0
+MLR.US,D,20130605,000000,12.2279,12.2837,11.8952,11.9089,23454.470098034,0
+MLR.US,D,20130606,000000,11.9323,12.4324,11.9246,12.2348,21716.458613096,0
+MLR.US,D,20130607,000000,12.3934,12.3934,12.1457,12.2201,8335.5071687983,0
+MLR.US,D,20130610,000000,12.1379,12.2935,11.9657,12.1947,9464.5504908775,0
+MLR.US,D,20130611,000000,12.0949,12.2279,11.9422,12.0086,16484.032502357,0
+MLR.US,D,20130612,000000,12.1291,12.268,12.0332,12.0821,17540.530959396,0
+MLR.US,D,20130613,000000,12.1163,13.0315,12.0547,12.7163,35652.22501114,0
+MLR.US,D,20130614,000000,12.7231,12.7231,12.0645,12.0821,31465.058012153,0
+MLR.US,D,20130617,000000,12.1633,12.3884,12.1163,12.2211,15281.422556576,0
+MLR.US,D,20130618,000000,12.2044,12.6117,12.1633,12.4941,69180.21376291,0
+MLR.US,D,20130619,000000,12.6037,12.6037,12.1721,12.2279,19278.542444335,0
+MLR.US,D,20130620,000000,12.0723,12.1633,11.9147,12.04,24923.759054731,0
+MLR.US,D,20130621,000000,12.1096,12.1163,11.9236,12.0821,52851.488577256,0
+MLR.US,D,20130624,000000,11.9794,12.2778,11.9,12.0323,26832.404236309,0
+MLR.US,D,20130625,000000,12.1163,12.1232,11.6739,11.9303,32478.642605367,0
+MLR.US,D,20130626,000000,11.9999,12.1232,11.8619,12.0547,31460.970977503,0
+MLR.US,D,20130627,000000,12.1036,12.3043,12.04,12.2553,20174.624791361,0
+MLR.US,D,20130628,000000,12.364,12.5793,11.9862,12.0019,84132.630030156,0
+MLR.US,D,20130701,000000,12.0645,12.3797,11.855,12.2623,13959.266847281,0
+MLR.US,D,20130702,000000,12.3111,12.3718,11.8707,12.0547,33797.733038675,0
+MLR.US,D,20130703,000000,11.9637,12.3043,11.9637,12.2495,7238.138365257,0
+MLR.US,D,20130705,000000,12.5371,12.6273,12.412,12.5598,14346.513380374,0
+MLR.US,D,20130708,000000,12.597,12.597,12.3797,12.5519,22482.777609983,0
+MLR.US,D,20130709,000000,12.6204,12.8132,12.5294,12.7955,20419.846870364,0
+MLR.US,D,20130710,000000,12.7614,13.0706,12.7535,12.9855,10588.485019644,0
+MLR.US,D,20130711,000000,13.0784,13.1646,12.914,13.0931,63425.668975625,0
+MLR.US,D,20130712,000000,13.0628,13.1646,12.9982,13.0706,29352.061098071,0
+MLR.US,D,20130715,000000,13.1137,13.1646,13.1058,13.1646,48659.212784957,0
+MLR.US,D,20130716,000000,13.1948,13.3564,12.8905,12.962,79289.493969835,0
+MLR.US,D,20130717,000000,12.962,13.1646,12.8563,13.1137,32857.715069161,0
+MLR.US,D,20130718,000000,13.0991,13.1646,13.0227,13.1382,17845.015040826,0
+MLR.US,D,20130719,000000,13.1058,13.1646,13.1058,13.1646,30556.714561177,0
+MLR.US,D,20130722,000000,13.1646,13.1646,13.006,13.1058,21994.3769693,0
+MLR.US,D,20130723,000000,13.1382,13.1646,13.0549,13.0706,15311.053557789,0
+MLR.US,D,20130724,000000,13.0991,13.0991,12.8641,13.0931,8710.4925979413,0
+MLR.US,D,20130725,000000,13.0863,13.1646,13.0863,13.1577,29946.724639656,0
+MLR.US,D,20130726,000000,13.0227,13.1382,12.962,12.9855,33703.731241723,0
+MLR.US,D,20130729,000000,12.9904,12.9904,12.7231,12.7741,13575.085590176,0
+MLR.US,D,20130730,000000,12.7868,12.8132,12.503,12.7163,17177.806634204,0
+MLR.US,D,20130731,000000,12.7231,13.0227,12.7231,12.8474,8001.3920861558,0
+MLR.US,D,20130801,000000,12.8641,13.0315,12.8474,12.9473,20465.826010178,0
+MLR.US,D,20130802,000000,12.8474,12.9307,12.7447,12.8563,8936.3012623572,0
+MLR.US,D,20130805,000000,12.8641,12.9982,12.7652,12.9551,10235.978281077,0
+MLR.US,D,20130806,000000,13.0227,13.0706,12.9062,12.9688,10339.175905991,0
+MLR.US,D,20130807,000000,12.8846,13.1225,12.8691,12.962,38955.570767051,0
+MLR.US,D,20130808,000000,13.1137,13.1646,13.0863,13.1577,121349.16755361,0
+MLR.US,D,20130809,000000,13.1137,13.1479,13.0148,13.0863,6451.3841951204,0
+MLR.US,D,20130812,000000,12.9473,13.1646,12.9473,12.9982,21371.104185166,0
+MLR.US,D,20130813,000000,12.9982,13.0863,12.9394,12.9855,18569.44193255,0
+MLR.US,D,20130814,000000,12.9394,13.0148,12.7652,12.8132,16119.264659838,0
+MLR.US,D,20130815,000000,12.6742,12.6742,12.3179,12.3179,25682.92574098,0
+MLR.US,D,20130816,000000,12.2279,12.4207,12.1467,12.1536,24734.733702166,0
+MLR.US,D,20130819,000000,12.27,12.27,11.8795,11.8864,13346.211649772,0
+MLR.US,D,20130820,000000,11.947,12.3111,11.8472,12.3111,109900.36174012,0
+MLR.US,D,20130821,000000,12.2279,12.412,12.0233,12.1232,15313.097075114,0
+MLR.US,D,20130822,000000,12.2426,12.5107,12.2426,12.4814,6682.3016528488,0
+MLR.US,D,20130823,000000,12.4814,12.4814,12.2142,12.2954,14184.053753034,0
+MLR.US,D,20130826,000000,12.1957,12.3503,12.1869,12.1869,4379.2576275398,0
+MLR.US,D,20130827,000000,12.0166,12.4276,12.0166,12.2279,28807.463730951,0
+MLR.US,D,20130828,000000,12.2857,12.3258,12.1957,12.2142,40332.901444122,0
+MLR.US,D,20130829,000000,12.1096,12.5451,12.1096,12.503,27644.702373009,0
+MLR.US,D,20130830,000000,12.6184,12.6184,12.364,12.5,29655.523420839,0
+MLR.US,D,20130903,000000,12.498,12.7212,12.4843,12.5656,17928.799251152,0
+MLR.US,D,20130904,000000,12.5793,12.8034,12.5793,12.686,19478.807142188,0
+MLR.US,D,20130905,000000,12.6791,12.7731,12.5715,12.6174,20241.039104424,0
+MLR.US,D,20130906,000000,12.6948,12.779,12.4843,12.686,14393.51427885,0
+MLR.US,D,20130909,000000,12.7652,12.8132,12.6811,12.7799,22508.321576546,0
+MLR.US,D,20130910,000000,12.8554,12.9228,12.7858,12.8846,14682.671980342,0
+MLR.US,D,20130911,000000,12.8905,12.9855,12.7868,12.9228,10625.268331495,0
+MLR.US,D,20130912,000000,12.8846,12.9698,12.8691,12.9062,8819.8207748304,0
+MLR.US,D,20130913,000000,12.9394,13.0158,12.8122,12.9062,17613.075824436,0
+MLR.US,D,20130916,000000,13.0804,13.1587,12.962,13.0716,30672.173290041,0
+MLR.US,D,20130917,000000,13.0402,13.0941,12.962,13.0402,27555.80936937,0
+MLR.US,D,20130918,000000,13.0804,13.2722,12.9982,13.2115,27988.013283613,0
+MLR.US,D,20130919,000000,13.2722,13.2722,13.1312,13.2556,13583.259659476,0
+MLR.US,D,20130920,000000,13.2722,13.2722,13.0559,13.2204,41215.700928535,0
+MLR.US,D,20130923,000000,13.2115,13.2722,13.1919,13.2399,33181.612565178,0
+MLR.US,D,20130924,000000,13.2722,13.2722,13.1763,13.2115,52724.790503104,0
+MLR.US,D,20130925,000000,13.2722,13.2722,13.2048,13.2204,49982.390252915,0
+MLR.US,D,20130926,000000,13.2722,13.2722,13.1587,13.2115,32269.182079552,0
+MLR.US,D,20130927,000000,13.1958,13.2722,13.0647,13.1078,24432.293138061,0
+MLR.US,D,20130930,000000,13.0422,13.3809,12.9991,13.3652,30782.523225592,0
+MLR.US,D,20131001,000000,13.2722,13.2722,13.0158,13.2204,35346.719171048,0
+MLR.US,D,20131002,000000,13.1851,13.3133,13.1587,13.2048,39272.315952431,0
+MLR.US,D,20131003,000000,13.2341,13.3211,13.1225,13.1958,28494.805580222,0
+MLR.US,D,20131004,000000,13.2399,13.4024,13.2341,13.2341,21624.50033347,0
+MLR.US,D,20131007,000000,13.0941,13.2048,13.0559,13.1155,15709.53943617,0
+MLR.US,D,20131008,000000,13.1587,13.2908,13.0647,13.0941,35644.05094184,0
+MLR.US,D,20131009,000000,13.0941,13.1919,12.822,13.1078,40015.13450008,0
+MLR.US,D,20131010,000000,13.2341,13.3211,13.2048,13.2644,45007.447325128,0
+MLR.US,D,20131011,000000,13.2986,13.3133,13.2341,13.2722,59317.177393652,0
+MLR.US,D,20131014,000000,13.1587,13.3133,13.1587,13.2722,41211.613893885,0
+MLR.US,D,20131015,000000,13.2722,13.3446,13.1958,13.2341,30583.280286402,0
+MLR.US,D,20131016,000000,13.2722,13.4073,13.2399,13.2722,18572.507208537,0
+MLR.US,D,20131017,000000,13.2722,13.8203,13.2478,13.744,52810.618230756,0
+MLR.US,D,20131018,000000,13.8839,14.0249,13.744,13.924,110268.19485863,0
+MLR.US,D,20131021,000000,14.0092,14.29,13.9299,14.2177,55756.348454787,0
+MLR.US,D,20131022,000000,14.3214,14.7128,14.29,14.6237,106519.36232586,0
+MLR.US,D,20131023,000000,14.4848,14.6894,14.4848,14.6404,44310.607917292,0
+MLR.US,D,20131024,000000,14.6013,14.7774,14.6013,14.6806,25439.747179302,0
+MLR.US,D,20131025,000000,14.757,14.8372,14.6404,14.7128,25615.489669254,0
+MLR.US,D,20131028,000000,14.5945,14.8293,14.5621,14.7637,17466.964335696,0
+MLR.US,D,20131029,000000,14.757,14.8293,14.5778,14.7637,29113.991329706,0
+MLR.US,D,20131030,000000,14.8293,14.8617,14.617,14.7128,45957.682881267,0
+MLR.US,D,20131031,000000,14.8911,14.984,14.7403,14.7481,57307.378104485,0
+MLR.US,D,20131101,000000,14.6237,14.6237,13.9367,14.1903,51697.923047277,0
+MLR.US,D,20131104,000000,14.29,14.4526,14.205,14.2324,20081.644753072,0
+MLR.US,D,20131105,000000,14.2097,14.2097,13.976,14.0483,15070.940272098,0
+MLR.US,D,20131106,000000,14.0562,14.205,13.8438,13.8526,12026.099457803,0
+MLR.US,D,20131107,000000,13.8604,13.8604,13.3133,13.4238,17385.223642695,0
+MLR.US,D,20131108,000000,13.4024,13.6695,13.2821,13.3946,32652.341577995,0
+MLR.US,D,20131111,000000,13.3133,13.4347,13.1674,13.1851,12100.687840167,0
+MLR.US,D,20131112,000000,13.1587,13.1919,12.8631,13.0236,13814.177117204,0
+MLR.US,D,20131113,000000,13.0236,13.1919,13.0236,13.1851,22826.088520588,0
+MLR.US,D,20131114,000000,13.1958,13.3515,12.9904,13.2986,15244.639244725,0
+MLR.US,D,20131115,000000,13.2722,13.6627,13.2722,13.5658,29053.707568617,0
+MLR.US,D,20131118,000000,13.6627,13.8125,13.5883,13.6784,23517.81913511,0
+MLR.US,D,20131119,000000,13.7899,13.924,13.328,13.5012,30410.603072438,0
+MLR.US,D,20131120,000000,13.4073,13.8125,13.4073,13.6882,19494.133522126,0
+MLR.US,D,20131121,000000,13.7899,14.3439,13.7812,14.0797,35282.348375309,0
+MLR.US,D,20131122,000000,14.1256,14.5534,14.0249,14.4691,30596.563149015,0
+MLR.US,D,20131125,000000,14.524,14.7128,14.3596,14.4359,17563.009649972,0
+MLR.US,D,20131126,000000,14.4437,14.6101,14.3439,14.5397,14434.384625351,0
+MLR.US,D,20131127,000000,14.5945,14.7863,14.5484,14.7354,17036.803938777,0
+MLR.US,D,20131129,000000,14.9537,15.0642,14.9047,14.9702,9075.2604404592,0
+MLR.US,D,20131202,000000,14.8372,14.8372,13.8369,13.9367,20374.889489214,0
+MLR.US,D,20131203,000000,13.9837,14.2,13.9837,14.1746,19449.176140975,0
+MLR.US,D,20131204,000000,14.2206,14.2352,13.9769,14.0102,48610.168369156,0
+MLR.US,D,20131205,000000,13.7586,13.9623,13.6226,13.9367,21029.836791886,0
+MLR.US,D,20131206,000000,14.0933,14.4574,14.0259,14.431,24687.73280369,0
+MLR.US,D,20131209,000000,14.4163,14.6531,14.4163,14.5827,30048.900505907,0
+MLR.US,D,20131210,000000,14.6218,14.7687,14.3713,14.6374,30920.460645032,0
+MLR.US,D,20131211,000000,14.7256,14.845,14.292,14.4163,47672.193916967,0
+MLR.US,D,20131212,000000,14.4907,14.5827,14.389,14.521,13002.900739167,0
+MLR.US,D,20131213,000000,14.6072,14.7764,14.5454,14.615,14922.785266033,0
+MLR.US,D,20131216,000000,14.7187,15.0789,14.6531,14.9292,31634.66995013,0
+MLR.US,D,20131217,000000,14.9751,15.0084,14.5827,14.7941,10153.215829412,0
+MLR.US,D,20131218,000000,14.7941,14.845,14.4985,14.845,37178.732452937,0
+MLR.US,D,20131219,000000,14.8744,14.9047,14.5063,14.7854,34278.98136872,0
+MLR.US,D,20131220,000000,14.845,14.9702,14.8127,14.8127,64342.186495901,0
+MLR.US,D,20131223,000000,14.8293,14.8821,14.7481,14.7764,17981.930701604,0
+MLR.US,D,20131224,000000,14.7031,14.8362,14.5524,14.8205,16831.430447612,0
+MLR.US,D,20131226,000000,14.8362,14.8529,14.7256,14.8127,11481.502090682,0
+MLR.US,D,20131227,000000,14.8911,14.8911,14.6531,14.8205,13032.53174038,0
+MLR.US,D,20131230,000000,14.7687,14.8744,14.6786,14.7187,3017.2533304071,0
+MLR.US,D,20131231,000000,14.6864,14.8617,14.5152,14.661,31808.368922758,0
+MLR.US,D,20140102,000000,14.5152,14.5983,14.292,14.4486,14607.061839316,0
+MLR.US,D,20140103,000000,14.4398,15.0789,14.4163,14.9204,18413.112857185,0
+MLR.US,D,20140106,000000,15.1141,15.1141,14.5925,14.6698,27967.578110363,0
+MLR.US,D,20140107,000000,14.4163,14.6953,14.4163,14.4907,14938.111645971,0
+MLR.US,D,20140108,000000,14.4907,14.5289,14.2206,14.3947,16862.083207487,0
+MLR.US,D,20140109,000000,14.431,14.4985,14.2,14.381,25443.834213951,0
+MLR.US,D,20140110,000000,14.4163,14.4486,14.2696,14.4163,20714.113365169,0
+MLR.US,D,20140113,000000,14.4163,14.4985,14.2069,14.3635,36515.611080965,0
+MLR.US,D,20140114,000000,14.4026,14.5289,14.3253,14.4731,10308.523146115,0
+MLR.US,D,20140115,000000,14.4985,14.5925,14.4163,14.4809,9176.4145480482,0
+MLR.US,D,20140116,000000,14.4985,14.7403,14.4026,14.6531,205789.34694118,0
+MLR.US,D,20140117,000000,14.7481,14.7481,14.6531,14.7128,10650.812298058,0
+MLR.US,D,20140121,000000,14.7687,14.8744,14.7128,14.8205,18893.339428567,0
+MLR.US,D,20140122,000000,14.8362,15.0251,14.7334,14.9751,33644.469239298,0
+MLR.US,D,20140123,000000,14.8978,14.9751,14.7256,14.8529,27525.156609495,0
+MLR.US,D,20140124,000000,14.661,14.7187,14.4026,14.4663,28074.862769927,0
+MLR.US,D,20140127,000000,14.431,14.5454,14.2,14.339,19579.961249777,0
+MLR.US,D,20140128,000000,14.3253,14.521,14.1667,14.5063,42536.834879166,0
+MLR.US,D,20140129,000000,14.4026,14.4907,14.1667,14.2206,24345.443651747,0
+MLR.US,D,20140130,000000,14.381,14.5983,14.2843,14.3077,21770.611822209,0
+MLR.US,D,20140131,000000,14.1667,14.6444,14.1667,14.431,40271.595924371,0
+MLR.US,D,20140203,000000,14.4809,14.521,13.7341,13.9299,51017.431778042,0
+MLR.US,D,20140204,000000,14.0503,14.2127,13.6314,13.6755,30606.78073564,0
+MLR.US,D,20140205,000000,13.6079,13.8839,13.42,13.4885,25274.222275974,0
+MLR.US,D,20140206,000000,13.5855,13.924,13.5855,13.648,19266.281340385,0
+MLR.US,D,20140207,000000,13.7106,13.743,13.3809,13.5698,30741.652879092,0
+MLR.US,D,20140210,000000,13.4797,13.5766,13.2948,13.5385,26740.445956683,0
+MLR.US,D,20140211,000000,13.6079,13.8526,13.5296,13.7645,20968.531272135,0
+MLR.US,D,20140212,000000,13.8193,14.11,13.6852,13.9299,12879.267941003,0
+MLR.US,D,20140213,000000,13.7959,14.1276,13.7959,14.0845,7779.67045639,0
+MLR.US,D,20140214,000000,14.11,14.2,13.8839,14.1923,26388.960976777,0
+MLR.US,D,20140218,000000,14.2519,14.389,14.1589,14.2127,13668.065628464,0
+MLR.US,D,20140219,000000,14.2616,14.339,14.0718,14.2127,21543.781399131,0
+MLR.US,D,20140220,000000,14.2616,14.5748,14.2616,14.4574,17810.275246301,0
+MLR.US,D,20140221,000000,14.5524,14.6072,14.3253,14.3947,24320.921443848,0
+MLR.US,D,20140224,000000,14.2696,14.339,14.1197,14.1589,29196.753781369,0
+MLR.US,D,20140225,000000,14.2206,14.2843,14.0845,14.1667,10892.969101073,0
+MLR.US,D,20140226,000000,14.2206,14.2352,14.1022,14.2206,11498.871987945,0
+MLR.US,D,20140227,000000,14.1413,14.339,14.1413,14.339,5355.0371502417,0
+MLR.US,D,20140228,000000,14.389,14.5524,14.1736,14.2079,23480.014064597,0
+MLR.US,D,20140303,000000,14.1354,14.4104,14.0416,14.3331,16749.689754611,0
+MLR.US,D,20140304,000000,14.4486,15.0162,14.4486,14.8674,74099.98172292,0
+MLR.US,D,20140305,000000,14.8127,14.9624,14.6698,14.7637,21001.227549336,0
+MLR.US,D,20140306,000000,14.7687,15.2609,14.7687,15.1777,30728.37001648,0
+MLR.US,D,20140307,000000,15.2434,15.5428,15.1238,15.4978,23215.378571006,0
+MLR.US,D,20140310,000000,15.5281,15.6456,15.4146,15.6456,19644.332045515,0
+MLR.US,D,20140311,000000,15.7326,15.7415,15.0162,15.1983,23835.586079153,0
+MLR.US,D,20140312,000000,15.1846,15.4665,14.9624,15.2521,28206.669637392,0
+MLR.US,D,20140313,000000,15.3392,15.3656,14.6571,14.752,22204.859253778,0
+MLR.US,D,20140314,000000,14.7725,15.0408,14.7725,15.0084,14156.466269147,0
+MLR.US,D,20140317,000000,15.1592,15.1592,14.8587,14.8871,21072.750655712,0
+MLR.US,D,20140318,000000,14.8871,15.1503,14.8656,15.1328,19208.041096622,0
+MLR.US,D,20140319,000000,15.0691,15.2698,14.9507,15.2101,21622.456816144,0
+MLR.US,D,20140320,000000,15.2355,15.5781,15.1592,15.4919,14351.622173687,0
+MLR.US,D,20140321,000000,15.4988,15.624,15.3001,15.5076,38076.858317288,0
+MLR.US,D,20140324,000000,15.5076,15.6563,15.2756,15.5144,24138.026643257,0
+MLR.US,D,20140325,000000,15.5781,15.762,15.5213,15.6495,47103.074341947,0
+MLR.US,D,20140326,000000,15.8012,15.8012,15.4244,15.4498,36059.906717483,0
+MLR.US,D,20140327,000000,15.5291,15.5291,15.0153,15.1592,22673.846479873,0
+MLR.US,D,20140328,000000,15.1592,15.4146,14.9674,15.0408,21175.948280626,0
+MLR.US,D,20140331,000000,15.0867,15.5781,15.0769,15.4919,38260.774876541,0
+MLR.US,D,20140401,000000,15.5966,15.8629,15.5966,15.808,42829.057856645,0
+MLR.US,D,20140402,000000,15.8629,15.9833,15.7924,15.9833,28368.10750607,0
+MLR.US,D,20140403,000000,16.0077,16.0224,15.8316,15.8716,18939.31856838,0
+MLR.US,D,20140404,000000,16.0224,16.0224,15.2609,15.2835,54107.229973488,0
+MLR.US,D,20140407,000000,15.2756,15.2756,14.8871,15.1592,38445.713194456,0
+MLR.US,D,20140408,000000,15.1328,15.2698,15.0408,15.0769,35731.922186816,0
+MLR.US,D,20140409,000000,15.2051,15.2698,15.0319,15.1328,37412.715186653,0
+MLR.US,D,20140410,000000,15.1592,15.2698,14.7217,14.8871,38798.219933023,0
+MLR.US,D,20140411,000000,14.6991,15.2922,14.6991,15.1767,31977.980860735,0
+MLR.US,D,20140414,000000,15.2521,15.4752,15.0769,15.3167,26946.841206511,0
+MLR.US,D,20140415,000000,15.3167,15.8373,15.1004,15.7376,37587.435917943,0
+MLR.US,D,20140416,000000,15.855,15.8629,15.624,15.7855,39153.791947579,0
+MLR.US,D,20140417,000000,15.7376,16.0997,15.6563,15.8795,25088.262199396,0
+MLR.US,D,20140421,000000,15.8012,16.0596,15.5144,15.8629,22275.360601492,0
+MLR.US,D,20140422,000000,15.8795,15.9255,15.762,15.8952,13145.946951919,0
+MLR.US,D,20140423,000000,15.855,15.855,15.5781,15.5966,18445.809134386,0
+MLR.US,D,20140424,000000,15.6495,15.8629,15.5144,15.6103,22902.720420276,0
+MLR.US,D,20140425,000000,15.4988,15.6182,15.2609,15.3167,29684.132663389,0
+MLR.US,D,20140428,000000,15.3314,15.4244,14.9095,15.2835,25518.422596315,0
+MLR.US,D,20140429,000000,15.4097,15.624,15.0691,15.3167,53433.89101489,0
+MLR.US,D,20140430,000000,15.3392,15.7767,15.3079,15.3656,31171.813276011,0
+MLR.US,D,20140501,000000,15.4498,15.5624,15.3079,15.5369,67408.48424211,0
+MLR.US,D,20140502,000000,15.6495,15.8462,15.3167,15.4685,34118.565258704,0
+MLR.US,D,20140505,000000,15.3558,15.762,15.3079,15.3969,24652.993009165,0
+MLR.US,D,20140506,000000,15.4146,15.4146,15.3079,15.3167,46759.763431342,0
+MLR.US,D,20140507,000000,15.4097,15.4097,15.0691,15.1592,26342.981836964,0
+MLR.US,D,20140508,000000,15.2698,15.3079,14.8098,14.8255,43516.701436519,0
+MLR.US,D,20140509,000000,14.708,15.4244,14.6414,15.3481,45193.407401706,0
+MLR.US,D,20140512,000000,15.2698,15.902,15.2355,15.8629,57199.071686258,0
+MLR.US,D,20140513,000000,15.6495,15.8629,15.3481,15.4323,48926.913554536,0
+MLR.US,D,20140514,000000,15.3892,15.4752,14.8509,14.9438,41009.305678706,0
+MLR.US,D,20140515,000000,14.8509,15.4146,14.6101,15.3656,57388.097038823,0
+MLR.US,D,20140516,000000,15.3246,15.4685,15.0408,15.2756,35956.709092569,0
+MLR.US,D,20140519,000000,15.2609,15.3481,15.1415,15.2609,25323.266691775,0
+MLR.US,D,20140520,000000,15.1767,15.3167,15.0769,15.1592,61727.506078526,0
+MLR.US,D,20140521,000000,15.1503,15.2698,14.9262,15.1073,23558.68948161,0
+MLR.US,D,20140522,000000,15.1904,15.4049,15.1904,15.3246,27830.662449587,0
+MLR.US,D,20140523,000000,15.3892,15.4685,15.2922,15.4596,31941.197548885,0
+MLR.US,D,20140527,000000,15.6182,15.8629,15.5213,15.624,35176.085474407,0
+MLR.US,D,20140528,000000,15.6495,16.0997,15.5369,16.0997,63421.581940975,0
+MLR.US,D,20140529,000000,16.0762,16.2602,15.9422,16.1663,29999.856090106,0
+MLR.US,D,20140530,000000,16.2337,16.2602,16.0919,16.1085,14171.792649085,0
+MLR.US,D,20140602,000000,16.1252,16.1252,15.8795,16.0155,34066.455566916,0
+MLR.US,D,20140603,000000,16.1252,16.1252,15.7219,15.7924,25521.487872303,0
+MLR.US,D,20140604,000000,15.7032,15.8795,15.6406,15.6778,18021.779289442,0
+MLR.US,D,20140605,000000,15.7924,16.0997,15.7219,15.9422,30305.361930198,0
+MLR.US,D,20140606,000000,16.084,16.2337,15.9422,15.9489,52232.302827772,0
+MLR.US,D,20140609,000000,15.9422,16.1496,15.8629,16.0997,20752.940194344,0
+MLR.US,D,20140610,000000,16.1252,16.1897,16.0155,16.1252,28243.452949242,0
+MLR.US,D,20140611,000000,15.9489,16.2337,15.808,16.1897,44631.440137322,0
+MLR.US,D,20140612,000000,16.1496,16.226,15.9656,16.0204,31501.841324003,0
+MLR.US,D,20140613,000000,16.1252,16.3003,15.853,15.9813,46172.252200395,0
+MLR.US,D,20140616,000000,16.0371,16.2524,15.8843,15.9157,20056.100786509,0
+MLR.US,D,20140617,000000,15.9569,16.1584,15.8843,15.9157,30632.324702203,0
+MLR.US,D,20140618,000000,15.8286,16.2856,15.8061,16.0517,49892.475490613,0
+MLR.US,D,20140619,000000,15.8433,16.2935,15.8286,16.0204,24300.486270597,0
+MLR.US,D,20140620,000000,16.0673,16.1407,15.9656,15.999,57436.119695962,0
+MLR.US,D,20140623,000000,16.0292,16.0292,15.8433,15.8932,18961.797258956,0
+MLR.US,D,20140624,000000,15.9412,16.1731,15.6828,15.7269,31473.232081453,0
+MLR.US,D,20140625,000000,15.6368,16.3003,15.5399,16.2612,34246.285091519,0
+MLR.US,D,20140626,000000,16.269,16.3639,16.0753,16.2524,25638.990118492,0
+MLR.US,D,20140627,000000,16.1252,16.5078,15.8061,16.3639,97305.142707302,0
+MLR.US,D,20140630,000000,16.3806,16.5176,16.2856,16.4442,19469.611314225,0
+MLR.US,D,20140701,000000,16.5734,16.778,16.453,16.6018,39626.866208324,0
+MLR.US,D,20140702,000000,16.6018,16.7466,16.5647,16.5734,12890.50728629,0
+MLR.US,D,20140703,000000,16.6761,17.1331,16.6018,17.1244,14061.442713533,0
+MLR.US,D,20140707,000000,17.1156,17.1156,16.4824,16.5881,18253.718505832,0
+MLR.US,D,20140708,000000,16.4442,16.4442,16.0292,16.3091,25899.538577433,0
+MLR.US,D,20140709,000000,16.4344,16.4754,16.1663,16.226,20456.630182215,0
+MLR.US,D,20140710,000000,15.6671,16.0987,15.6671,15.999,23563.798274923,0
+MLR.US,D,20140711,000000,15.99,16.2935,15.8198,16.0673,32862.823862474,0
+MLR.US,D,20140714,000000,16.3091,16.3806,16.1819,16.2524,30381.993829887,0
+MLR.US,D,20140715,000000,16.2935,16.3718,15.7336,15.8355,159726.42291767,0
+MLR.US,D,20140716,000000,15.9569,16.2612,15.7885,15.8932,29168.144538818,0
+MLR.US,D,20140717,000000,15.7816,15.9323,15.5026,15.5653,31907.479513022,0
+MLR.US,D,20140718,000000,15.4861,16.2769,15.4861,16.0371,34349.482716433,0
+MLR.US,D,20140721,000000,15.8843,16.1897,15.8198,15.9235,27154.258215001,0
+MLR.US,D,20140722,000000,15.9725,16.3307,15.9479,16.0987,22489.92992062,0
+MLR.US,D,20140723,000000,16.1897,16.3806,16.0057,16.2024,23668.0176585,0
+MLR.US,D,20140724,000000,16.318,16.3718,15.8687,15.9813,32051.547484437,0
+MLR.US,D,20140725,000000,15.7885,16.0449,15.7728,15.853,16856.974414175,0
+MLR.US,D,20140728,000000,15.9235,16.1897,15.7513,15.9813,29252.950507808,0
+MLR.US,D,20140729,000000,16.0673,16.2856,15.7885,15.9479,33107.024182814,0
+MLR.US,D,20140730,000000,16.1252,16.1407,15.8355,15.999,24580.448144126,0
+MLR.US,D,20140731,000000,15.8766,15.99,15.2442,15.3324,28935.183563766,0
+MLR.US,D,20140801,000000,15.4059,15.4861,15.0632,15.1846,27824.531897611,0
+MLR.US,D,20140804,000000,15.0632,15.2365,14.7971,15.1983,21166.752452663,0
+MLR.US,D,20140805,000000,15.1846,15.4176,14.9008,15.0398,15839.302786309,0
+MLR.US,D,20140806,000000,15.1914,15.5096,14.9497,15.3177,17126.718701078,0
+MLR.US,D,20140807,000000,15.3324,15.5918,14.9585,15.0936,40645.559594851,0
+MLR.US,D,20140808,000000,15.0632,15.5477,14.9008,15.3666,25439.747179302,0
+MLR.US,D,20140811,000000,15.4705,15.7269,15.3822,15.4949,35082.083677456,0
+MLR.US,D,20140812,000000,15.4615,15.7425,15.1689,15.3412,25251.743585399,0
+MLR.US,D,20140813,000000,15.3324,15.6152,15.2708,15.3822,30263.469825035,0
+MLR.US,D,20140814,000000,15.3177,15.6828,15.3089,15.5653,28466.196337671,0
+MLR.US,D,20140815,000000,15.7513,15.8687,15.3177,15.4949,24855.301224342,0
+MLR.US,D,20140818,000000,15.5732,15.7591,15.2854,15.5477,25018.782610345,0
+MLR.US,D,20140819,000000,15.6368,15.8687,15.5252,15.5653,29801.634909578,0
+MLR.US,D,20140820,000000,15.4772,15.5565,15.3089,15.443,12523.695926447,0
+MLR.US,D,20140821,000000,15.3979,15.5096,15.1131,15.3578,20601.719912293,0
+MLR.US,D,20140822,000000,15.3979,15.4861,15.1229,15.2286,14414.971210764,0
+MLR.US,D,20140825,000000,15.2766,15.3979,15.0153,15.0691,6915.2626279023,0
+MLR.US,D,20140826,000000,15.1592,15.3021,15.0309,15.2442,26762.924647259,0
+MLR.US,D,20140827,000000,15.2442,15.2531,15.0867,15.1592,17171.676082229,0
+MLR.US,D,20140828,000000,15.0398,15.1592,14.9674,15.0936,24857.344741668,0
+MLR.US,D,20140829,000000,15.1004,15.2111,15.1004,15.1131,26760.881129933,0
+MLR.US,D,20140902,000000,15.2188,15.2766,15.0867,15.1777,76724.879726922,0
+MLR.US,D,20140903,000000,15.2942,15.4059,15.1328,15.3021,51174.782612069,0
+MLR.US,D,20140904,000000,15.2531,15.5399,15.2531,15.3666,47902.089616033,0
+MLR.US,D,20140905,000000,15.2854,15.4705,15.2766,15.3578,30699.760773929,0
+MLR.US,D,20140908,000000,15.2531,15.4176,15.0691,15.1983,46659.631082415,0
+MLR.US,D,20140909,000000,15.1073,15.1229,14.9977,15.0545,17094.022423878,0
+MLR.US,D,20140910,000000,15.0398,15.1846,14.9977,15.1689,13444.300481374,0
+MLR.US,D,20140911,000000,15.0632,15.3187,15.0632,15.3187,13855.047463705,0
+MLR.US,D,20140912,000000,15.2629,15.3187,15.03,15.0926,18179.130123468,0
+MLR.US,D,20140915,000000,15.03,15.1328,14.4564,14.5063,22370.384157106,0
+MLR.US,D,20140916,000000,14.43,14.6737,14.1354,14.4799,25574.619322753,0
+MLR.US,D,20140917,000000,14.5308,14.6658,14.296,14.3037,9044.6076805838,0
+MLR.US,D,20140918,000000,14.3919,14.4799,13.9486,14.0924,44343.304194493,0
+MLR.US,D,20140919,000000,14.2382,14.4153,14.0836,14.3302,94614.852148899,0
+MLR.US,D,20140922,000000,14.2304,14.3214,14.0316,14.1491,67060.064538191,0
+MLR.US,D,20140923,000000,14.1491,14.3302,14.0924,14.2715,48990.262591612,0
+MLR.US,D,20140924,000000,14.3302,14.4721,14.3037,14.3517,28164.777532229,0
+MLR.US,D,20140925,000000,14.3037,14.3037,13.9651,14.1667,34054.194462966,0
+MLR.US,D,20140926,000000,14.1746,14.2793,14.0229,14.1843,20590.480567004,0
+MLR.US,D,20140929,000000,14.0787,14.2382,13.7959,14.1413,24481.337553862,0
+MLR.US,D,20140930,000000,14.0787,14.0787,13.5805,13.6109,28662.374000873,0
+MLR.US,D,20141001,000000,13.6109,13.6109,13.3535,13.4043,27279.934530491,0
+MLR.US,D,20141002,000000,13.6363,13.8859,13.4395,13.8447,14506.92949039,0
+MLR.US,D,20141003,000000,14.0229,14.1276,13.7488,13.8203,15295.727177851,0
+MLR.US,D,20141006,000000,13.8203,13.8447,13.6176,13.7186,21656.174852008,0
+MLR.US,D,20141007,000000,13.5883,13.8447,13.3622,13.6588,25744.23126073,0
+MLR.US,D,20141008,000000,13.556,14.0229,13.4328,13.9974,25426.464316689,0
+MLR.US,D,20141009,000000,13.8702,13.9486,13.2389,13.4895,49304.964259667,0
+MLR.US,D,20141010,000000,13.3711,14.0552,13.3711,13.877,24192.17985237,0
+MLR.US,D,20141013,000000,13.9486,14.2235,13.6725,13.9974,32499.077778618,0
+MLR.US,D,20141014,000000,14.0836,14.6493,13.9974,14.5611,34412.831753509,0
+MLR.US,D,20141015,000000,14.3919,14.9477,14.2304,14.9233,39796.478146301,0
+MLR.US,D,20141016,000000,14.6101,15.2864,14.5063,15.1777,43019.104967874,0
+MLR.US,D,20141017,000000,15.1983,15.3031,14.754,14.7844,15467.382633154,0
+MLR.US,D,20141020,000000,14.7931,14.8028,14.2089,14.3683,30923.52592102,0
+MLR.US,D,20141021,000000,14.3517,14.4799,14.1667,14.3919,32970.108522038,0
+MLR.US,D,20141022,000000,14.2451,14.3606,13.7959,13.7959,38021.683349512,0
+MLR.US,D,20141023,000000,13.877,14.287,13.877,14.0386,33696.578931086,0
+MLR.US,D,20141024,000000,14.0787,14.201,13.8125,14.1012,42333.504905326,0
+MLR.US,D,20141027,000000,13.9084,14.1197,13.7645,14.0836,18587.833588474,0
+MLR.US,D,20141028,000000,14.2235,14.846,14.2235,14.8118,38056.423144038,0
+MLR.US,D,20141029,000000,14.7844,15.2198,14.5945,14.9399,26613.747882531,0
+MLR.US,D,20141030,000000,14.8537,15.1914,14.3302,15.1846,54494.476506581,0
+MLR.US,D,20141031,000000,15.4204,16.0126,15.1777,15.9225,47443.319976564,0
+MLR.US,D,20141103,000000,16.0038,16.1731,15.9636,16.1731,47013.159579645,0
+MLR.US,D,20141104,000000,16.1731,16.2935,16.0282,16.1819,58149.307242397,0
+MLR.US,D,20141105,000000,16.1731,16.2935,15.6406,15.8502,21066.620103737,0
+MLR.US,D,20141106,000000,15.5946,15.898,15.5946,15.7132,25829.03722972,0
+MLR.US,D,20141107,000000,15.6965,15.7306,15.4371,15.6495,17560.966132647,0
+MLR.US,D,20141110,000000,15.7699,15.8403,15.2365,15.4723,30303.318412874,0
+MLR.US,D,20141111,000000,15.5193,15.5682,15.3187,15.4723,23410.534475546,0
+MLR.US,D,20141112,000000,15.5682,15.6778,15.3031,15.4802,31392.513147114,0
+MLR.US,D,20141113,000000,15.3842,15.5046,15.1415,15.2198,13948.027501994,0
+MLR.US,D,20141114,000000,15.1777,15.1914,14.8911,14.8911,23370.685887709,0
+MLR.US,D,20141117,000000,14.9399,15.0211,14.8118,14.8911,13655.804524514,0
+MLR.US,D,20141118,000000,14.8911,15.1131,14.7745,14.9664,15128.158757199,0
+MLR.US,D,20141119,000000,14.8684,14.8684,14.1491,14.4721,14636.692840529,0
+MLR.US,D,20141120,000000,14.4653,14.6923,14.4653,14.6424,15547.07980883,0
+MLR.US,D,20141121,000000,14.7618,14.9057,14.5063,14.5377,26677.096919607,0
+MLR.US,D,20141124,000000,14.6101,15.0388,14.6101,14.9957,14460.950350577,0
+MLR.US,D,20141125,000000,15.0055,15.0632,14.9233,15.0465,11755.333412236,0
+MLR.US,D,20141126,000000,14.7844,14.8205,14.5308,14.6923,15443.882183916,0
+MLR.US,D,20141128,000000,14.6013,14.6825,14.3302,14.43,15924.108755298,0
+MLR.US,D,20141201,000000,14.5063,14.5063,14.3606,14.3997,18935.23153373,0
+MLR.US,D,20141202,000000,14.4388,14.6658,14.4153,14.6424,23853.977735078,0
+MLR.US,D,20141203,000000,14.7168,15.1983,14.7168,15.0211,18686.944178739,0
+MLR.US,D,20141204,000000,14.9791,15.0936,14.7677,14.8607,13927.592328743,0
+MLR.US,D,20141205,000000,14.8273,15.1415,14.8273,15.0769,19382.761827912,0
+MLR.US,D,20141208,000000,15.03,15.1004,14.6972,14.752,14804.261261182,0
+MLR.US,D,20141209,000000,14.6541,16.3923,14.6454,16.2719,153413.99790065,0
+MLR.US,D,20141210,000000,16.2876,16.3522,16.0361,16.0361,64443.34060349,0
+MLR.US,D,20141211,000000,16.2289,16.45,16.1594,16.175,38583.650613895,0
+MLR.US,D,20141212,000000,16.083,16.1252,15.8971,15.8971,30597.584907677,0
+MLR.US,D,20141215,000000,16.0361,16.0586,15.6671,15.6935,34224.828159606,0
+MLR.US,D,20141216,000000,15.6289,15.6935,15.5164,15.5242,42310.004456088,0
+MLR.US,D,20141217,000000,15.5242,15.857,15.4323,15.8237,58602.968088554,0
+MLR.US,D,20141218,000000,15.9118,16.0987,15.7366,15.9382,43184.629871201,0
+MLR.US,D,20141219,000000,15.8815,16.221,15.8815,16.0507,49223.223566665,0
+MLR.US,D,20141222,000000,16.1506,16.1976,15.9626,16.1839,42308.982697426,0
+MLR.US,D,20141223,000000,16.2465,16.5637,16.0753,16.2044,39693.280521387,0
+MLR.US,D,20141224,000000,16.312,16.4001,16.2044,16.3836,11506.024298582,0
+MLR.US,D,20141226,000000,16.4177,16.5812,16.3767,16.5156,17463.899059708,0
+MLR.US,D,20141229,000000,16.6018,17.1244,16.547,16.9767,37950.160243136,0
+MLR.US,D,20141230,000000,17.0108,17.2555,16.7495,17.1244,41912.54033637,0
+MLR.US,D,20141231,000000,17.2369,17.3417,16.8396,16.8817,18680.813626764,0
+MLR.US,D,20150102,000000,17.0421,17.0421,16.4413,16.5303,24609.057386676,0
+MLR.US,D,20150105,000000,16.4736,16.5391,16.3434,16.4814,31283.184970225,0
+MLR.US,D,20150106,000000,16.4814,16.686,16.2641,16.2876,51447.59217496,0
+MLR.US,D,20150107,000000,16.4413,16.5557,16.1594,16.2367,35020.778157705,0
+MLR.US,D,20150108,000000,16.4177,16.7564,16.133,16.4324,30666.042738066,0
+MLR.US,D,20150109,000000,16.4981,16.5068,16.2876,16.2876,21738.937303671,0
+MLR.US,D,20150112,000000,16.5156,16.5156,15.8736,16.0753,25394.789798151,0
+MLR.US,D,20150113,000000,16.2465,16.5303,16.0753,16.2876,13091.793742807,0
+MLR.US,D,20150114,000000,16.0753,16.2367,15.8893,16.221,36687.266536267,0
+MLR.US,D,20150115,000000,16.2554,16.2554,15.8648,15.9716,22864.915349764,0
+MLR.US,D,20150116,000000,15.8736,16.4892,15.8325,16.4814,43365.481154466,0
+MLR.US,D,20150120,000000,16.3836,16.6273,16.312,16.409,24711.233252928,0
+MLR.US,D,20150121,000000,16.2963,16.4814,15.9716,16.1075,22203.837495116,0
+MLR.US,D,20150122,000000,16.1672,16.5068,15.9716,16.4599,27205.346148127,0
+MLR.US,D,20150123,000000,16.361,16.6604,16.1506,16.4413,30581.236769077,0
+MLR.US,D,20150126,000000,16.3669,16.5391,16.2367,16.4413,24898.215088169,0
+MLR.US,D,20150127,000000,16.1976,16.4599,16.0038,16.3522,29199.819057357,0
+MLR.US,D,20150128,000000,16.3836,16.4814,16.0439,16.2798,36125.299271884,0
+MLR.US,D,20150129,000000,16.2367,16.7564,16.2367,16.7192,37034.664481522,0
+MLR.US,D,20150130,000000,16.547,16.5949,16.2798,16.4001,56572.733626137,0
+MLR.US,D,20150202,000000,16.4001,16.5391,16.3267,16.4814,30333.971172749,0
+MLR.US,D,20150203,000000,16.4814,16.6428,16.4814,16.5557,31302.598384813,0
+MLR.US,D,20150204,000000,16.4177,16.729,16.4177,16.7035,39388.796439957,0
+MLR.US,D,20150205,000000,16.6507,16.9365,16.5637,16.8493,40630.233214913,0
+MLR.US,D,20150206,000000,16.8817,17.0364,16.729,16.961,31445.644597565,0
+MLR.US,D,20150209,000000,16.9854,17.1518,16.6693,16.8396,21485.541155368,0
+MLR.US,D,20150210,000000,16.729,17.1058,16.729,17.0108,26139.651863124,0
+MLR.US,D,20150211,000000,17.0638,17.2095,16.9854,17.1812,31442.579321578,0
+MLR.US,D,20150212,000000,17.1949,17.3603,17.1331,17.2017,37365.714288178,0
+MLR.US,D,20150213,000000,17.2017,17.2712,17.0265,17.1431,36232.583931448,0
+MLR.US,D,20150217,000000,17.2369,17.3505,17.0364,17.1058,43381.829293067,0
+MLR.US,D,20150218,000000,17.1949,17.4552,17.0421,17.0638,38598.976993833,0
+MLR.US,D,20150219,000000,17.0902,17.6764,17.0421,17.5218,37011.164032285,0
+MLR.US,D,20150220,000000,17.5629,17.831,17.1812,17.4875,109343.50326906,0
+MLR.US,D,20150223,000000,17.5472,17.5472,17.3074,17.464,30819.306537444,0
+MLR.US,D,20150224,000000,17.5472,17.8526,17.4972,17.6588,25384.572211526,0
+MLR.US,D,20150225,000000,17.7155,17.8623,17.5472,17.8389,34441.44099606,0
+MLR.US,D,20150226,000000,17.877,17.969,17.6911,17.8476,18332.393922846,0
+MLR.US,D,20150227,000000,17.8476,18.1637,17.8144,17.9916,28621.503654373,0
+MLR.US,D,20150302,000000,17.9916,18.2019,17.9916,18.2019,20809.136920783,0
+MLR.US,D,20150303,000000,18.1804,18.1804,17.7155,17.7508,16505.489434269,0
+MLR.US,D,20150304,000000,17.7155,17.7155,17.464,17.464,17489.443026271,0
+MLR.US,D,20150305,000000,18.2283,18.5924,16.6428,17.0558,220834.74324671,0
+MLR.US,D,20150306,000000,17.0421,17.2291,16.822,16.961,42369.266458514,0
+MLR.US,D,20150309,000000,17.1949,17.6588,17.1244,17.6186,43475.831090018,0
+MLR.US,D,20150310,000000,17.5306,17.6186,17.3329,17.5472,20571.067152417,0
+MLR.US,D,20150311,000000,17.5472,17.7419,17.4464,17.6823,52838.205714644,0
+MLR.US,D,20150312,000000,17.921,18.2244,17.7978,18.1902,39856.76190739,0
+MLR.US,D,20150313,000000,18.1971,18.7794,17.8956,18.6238,39856.76190739,0
+MLR.US,D,20150316,000000,18.8127,18.8127,18.4506,18.7324,46701.523187578,0
+MLR.US,D,20150317,000000,18.6913,19.1885,18.6913,18.8792,105754.06508764,0
+MLR.US,D,20150318,000000,18.8792,19.2952,18.794,19.2218,133139.24076037,0
+MLR.US,D,20150319,000000,19.2218,19.5496,19.2218,19.4753,189623.08138286,0
+MLR.US,D,20150320,000000,19.6074,19.6074,19.3295,19.4342,93527.700931983,0
+MLR.US,D,20150323,000000,19.4576,19.8726,19.4576,19.6789,132528.22908019,0
+MLR.US,D,20150324,000000,19.6368,20.039,19.4899,19.9059,76897.556940887,0
+MLR.US,D,20150325,000000,19.9881,19.9881,19.6886,19.6964,44992.120945191,0
+MLR.US,D,20150326,000000,19.5908,20.039,19.5085,19.7699,41813.429746106,0
+MLR.US,D,20150327,000000,19.7776,19.8658,19.4419,19.7855,47440.254700577,0
+MLR.US,D,20150330,000000,19.7278,20.4481,19.6632,20.4334,69444.849256502,0
+MLR.US,D,20150331,000000,20.6194,20.7338,20.039,20.039,129946.24494001,0
+MLR.US,D,20150401,000000,20.083,20.5783,20.0213,20.5137,50616.902382336,0
+MLR.US,D,20150402,000000,20.499,20.5459,20.0967,20.1202,55993.39646449,0
+MLR.US,D,20150406,000000,20.1202,20.7671,20.0967,20.6781,155146.90059229,0
+MLR.US,D,20150407,000000,20.686,20.8405,20.4138,20.637,79914.810271295,0
+MLR.US,D,20150408,000000,20.6937,20.8141,20.5459,20.5636,145364.58315736,0
+MLR.US,D,20150409,000000,20.4911,20.6937,20.1202,20.4911,50029.39115139,0
+MLR.US,D,20150410,000000,20.5783,20.6448,20.4647,20.4911,48901.369587973,0
+MLR.US,D,20150413,000000,20.3757,20.6096,19.6005,20.3972,202457.39194272,0
+MLR.US,D,20150414,000000,20.3081,20.5636,20.3081,20.3493,47192.989104248,0
+MLR.US,D,20150415,000000,20.359,20.6526,20.1857,20.4736,78954.35712853,0
+MLR.US,D,20150416,000000,20.4569,20.4823,20.3404,20.3404,22253.903669579,0
+MLR.US,D,20150417,000000,20.2014,20.2356,19.6211,19.8041,28976.053910266,0
+MLR.US,D,20150420,000000,19.8041,20.1036,19.2061,19.4088,75361.853671127,0
+MLR.US,D,20150421,000000,19.4008,19.9255,19.3372,19.851,38197.425839465,0
+MLR.US,D,20150422,000000,19.7776,19.9255,19.5173,19.6211,31798.151336133,0
+MLR.US,D,20150423,000000,19.4753,19.6289,19.2521,19.5496,19317.36927351,0
+MLR.US,D,20150424,000000,19.4899,19.5908,19.1651,19.5585,26700.597368844,0
+MLR.US,D,20150427,000000,19.3451,19.4753,18.4946,19.0338,72747.173253751,0
+MLR.US,D,20150428,000000,19.0005,19.1885,18.9761,18.9918,47679.346227605,0
+MLR.US,D,20150429,000000,18.9027,19.5585,18.9027,19.4508,46826.177744405,0
+MLR.US,D,20150430,000000,19.3372,19.3372,18.2557,18.3066,44747.920624849,0
+MLR.US,D,20150501,000000,18.2244,18.657,18.0522,18.5904,50616.902382336,0
+MLR.US,D,20150504,000000,18.4437,19.5741,18.428,19.4419,84721.163019765,0
+MLR.US,D,20150505,000000,19.1651,19.5741,18.6336,18.9174,93160.88957214,0
+MLR.US,D,20150506,000000,18.9271,19.3451,18.7373,19.0651,77027.320291026,0
+MLR.US,D,20150507,000000,19.1807,19.2609,16.0967,16.7818,175075.28154597,0
+MLR.US,D,20150508,000000,16.1467,17.7155,16.1467,17.5364,86927.139972135,0
+MLR.US,D,20150511,000000,17.5364,17.7518,17.2252,17.2672,33254.157430217,0
+MLR.US,D,20150512,000000,17.1381,17.5932,16.9071,17.5541,47964.416894447,0
+MLR.US,D,20150513,000000,17.5042,17.5042,17.0148,17.0461,55629.650380635,0
+MLR.US,D,20150514,000000,17.0382,17.6911,17.0382,17.6098,43157.042387314,0
+MLR.US,D,20150515,000000,17.5208,17.5208,17.0852,17.1029,34254.459160819,0
+MLR.US,D,20150518,000000,17.053,17.416,16.73,17.006,152705.91914754,0
+MLR.US,D,20150519,000000,17.0461,17.7332,16.9306,17.4621,46091.533266057,0
+MLR.US,D,20150520,000000,17.5863,17.5932,17.0461,17.3925,39978.351188228,0
+MLR.US,D,20150521,000000,17.4698,17.8888,17.416,17.8144,45603.132625374,0
+MLR.US,D,20150522,000000,17.832,17.832,17.1548,17.3123,36922.271028646,0
+MLR.US,D,20150526,000000,17.1204,17.3828,16.9306,17.1548,45841.20239374,0
+MLR.US,D,20150527,000000,17.0461,17.3211,16.8161,17.2066,73476.708938786,0
+MLR.US,D,20150528,000000,17.0598,17.0598,16.774,16.916,85415.958910275,0
+MLR.US,D,20150529,000000,16.774,16.9453,16.4971,16.774,66511.380136421,0
+MLR.US,D,20150601,000000,16.7907,16.8161,16.3591,16.5235,52794.270092156,0
+MLR.US,D,20150602,000000,16.4814,16.7515,16.4589,16.6018,18456.026721011,0
+MLR.US,D,20150603,000000,16.4491,16.7515,16.4491,16.5881,38142.250871689,0
+MLR.US,D,20150604,000000,16.4491,16.6273,16.3512,16.5881,29710.698388615,0
+MLR.US,D,20150605,000000,16.5235,16.8415,16.3649,16.7515,28486.631510921,0
+MLR.US,D,20150608,000000,16.7907,16.7907,16.4491,16.4589,17726.491035975,0
+MLR.US,D,20150609,000000,16.4491,16.5881,16.3747,16.4589,14725.585844167,0
+MLR.US,D,20150610,000000,16.407,17.0755,16.3591,16.9453,51593.7036637,0
+MLR.US,D,20150611,000000,16.9228,17.1039,16.4119,16.6585,49389.770228656,0
+MLR.US,D,20150612,000000,16.823,16.823,16.3698,16.4354,31057.376305809,0
+MLR.US,D,20150615,000000,16.3532,16.5108,16.0977,16.3532,36147.77796246,0
+MLR.US,D,20150616,000000,16.3219,16.3864,15.9245,16.3698,50349.201612757,0
+MLR.US,D,20150617,000000,16.4207,16.773,16.2808,16.4119,31662.257434019,0
+MLR.US,D,20150618,000000,16.4021,16.6761,16.3365,16.5029,35302.783548559,0
+MLR.US,D,20150619,000000,16.4637,16.634,16.1897,16.1976,67207.197785594,0
+MLR.US,D,20150622,000000,16.2367,16.5617,16.2367,16.4707,29599.3266944,0
+MLR.US,D,20150623,000000,16.3365,16.7104,16.2729,16.6761,18520.397516749,0
+MLR.US,D,20150624,000000,16.5861,16.7974,16.454,16.4931,53502.348845279,0
+MLR.US,D,20150625,000000,16.4853,16.8308,16.362,16.5029,35665.507873752,0
+MLR.US,D,20150626,000000,16.5029,16.9385,16.4296,16.8827,90621.81929579,0
+MLR.US,D,20150629,000000,16.5029,16.6155,15.901,16.0018,66968.106258565,0
+MLR.US,D,20150630,000000,15.9853,16.4707,15.9853,16.4451,26570.834018705,0
+MLR.US,D,20150701,000000,16.544,16.544,15.9157,16.0977,30574.08445844,0
+MLR.US,D,20150702,000000,15.994,16.1232,15.9422,16.082,34331.091060508,0
+MLR.US,D,20150706,000000,15.8677,16.0899,15.7463,15.9763,36275.497795274,0
+MLR.US,D,20150707,000000,15.901,16.1056,15.6671,16.0409,33119.285286765,0
+MLR.US,D,20150708,000000,15.9079,15.9079,15.3822,15.4645,48888.08672536,0
+MLR.US,D,20150709,000000,15.6368,15.8413,15.5458,15.5458,24990.173367795,0
+MLR.US,D,20150710,000000,15.7014,16.0899,15.5633,15.809,62355.887655973,0
+MLR.US,D,20150713,000000,15.809,16.132,15.6671,15.7376,45735.961251501,0
+MLR.US,D,20150714,000000,15.7014,15.7014,15.3822,15.5379,35767.683740004,0
+MLR.US,D,20150715,000000,15.5712,15.5986,15.1238,15.1797,33323.637019268,0
+MLR.US,D,20150716,000000,15.1797,15.3822,14.6464,14.6913,124227.46170591,0
+MLR.US,D,20150717,000000,14.754,14.935,14.5651,14.754,90621.81929579,0
+MLR.US,D,20150720,000000,14.8636,15.1415,14.7227,15.0368,57503.555767688,0
+MLR.US,D,20150721,000000,14.935,15.2394,14.7383,15.1513,41003.175126731,0
+MLR.US,D,20150722,000000,15.1699,15.2981,14.8382,14.8958,19776.13891298,0
+MLR.US,D,20150723,000000,14.9448,15.0035,14.7158,14.7315,31543.733429166,0
+MLR.US,D,20150724,000000,14.8048,14.8303,14.4917,14.5337,40764.083599703,0
+MLR.US,D,20150727,000000,14.4917,14.6218,14.386,14.4829,30450.451660275,0
+MLR.US,D,20150728,000000,14.615,14.615,14.0131,14.2843,37123.557485162,0
+MLR.US,D,20150729,000000,14.4241,14.5181,14.3292,14.3292,20746.809642369,0
+MLR.US,D,20150730,000000,14.3771,14.5181,14.2107,14.3674,30088.749093745,0
+MLR.US,D,20150731,000000,14.3508,14.6551,14.2411,14.431,86013.687727847,0
+MLR.US,D,20150803,000000,14.4917,14.5729,14.2843,14.5729,39106.791049104,0
+MLR.US,D,20150804,000000,14.7383,14.8557,14.5181,14.7383,31297.4895915,0
+MLR.US,D,20150805,000000,15.0114,15.0515,14.8792,14.935,30811.132468143,0
+MLR.US,D,20150806,000000,16.2729,17.4327,16.2465,17.3868,97545.255992993,0
+MLR.US,D,20150807,000000,17.2868,17.2868,16.8914,17.0667,53136.559244098,0
+MLR.US,D,20150810,000000,17.2007,17.5169,16.9805,17.4406,30936.808783633,0
+MLR.US,D,20150811,000000,17.3339,17.5091,17.0667,17.1303,37953.225519124,0
+MLR.US,D,20150812,000000,17.2928,17.5825,17.0667,17.5335,35546.983868901,0
+MLR.US,D,20150813,000000,17.4905,17.4905,17.0667,17.2086,15892.43423676,0
+MLR.US,D,20150814,000000,17.1303,17.5423,17.1303,17.4738,18681.835385426,0
+MLR.US,D,20150817,000000,17.4581,17.6656,17.3074,17.6059,24261.659441421,0
+MLR.US,D,20150818,000000,17.5423,17.5423,17.1851,17.4327,24867.562328293,0
+MLR.US,D,20150819,000000,17.2702,17.5423,17.0862,17.3426,25721.752570156,0
+MLR.US,D,20150820,000000,17.2634,17.5599,17.2184,17.3426,32147.592798713,0
+MLR.US,D,20150821,000000,17.0314,17.4806,17.0314,17.3514,57141.853201158,0
+MLR.US,D,20150824,000000,16.3277,16.685,15.8032,16.4451,61113.429122353,0
+MLR.US,D,20150825,000000,16.8984,16.8984,16.1486,16.2808,34577.334898174,0
+MLR.US,D,20150826,000000,16.6585,16.6761,16.3053,16.6761,18926.035705768,0
+MLR.US,D,20150827,000000,16.7427,17.0392,16.7183,16.916,25721.752570156,0
+MLR.US,D,20150828,000000,16.8405,17.3005,16.8405,17.2359,17345.375054856,0
+MLR.US,D,20150831,000000,17.1929,17.878,17.1929,17.878,49012.741282188,0
+MLR.US,D,20150901,000000,17.5825,17.7635,16.6585,16.8748,40764.083599703,0
+MLR.US,D,20150902,000000,17.0667,17.0667,16.6684,16.8405,30450.451660275,0
+MLR.US,D,20150903,000000,16.9385,16.9385,16.3796,16.4354,29721.937733902,0
+MLR.US,D,20150904,000000,16.1741,16.4207,16.1741,16.2808,17590.59713386,0
+MLR.US,D,20150908,000000,16.4637,16.5929,16.3053,16.4207,24748.016564778,0
+MLR.US,D,20150909,000000,16.5029,16.773,16.4354,16.6928,22080.204696952,0
+MLR.US,D,20150910,000000,16.7974,16.9737,16.6585,16.8161,19313.28223886,0
+MLR.US,D,20150911,000000,16.6761,16.9922,16.4697,16.957,36590.199463328,0
+MLR.US,D,20150914,000000,17.1067,17.1743,16.7358,17.1675,39595.191689785,0
+MLR.US,D,20150915,000000,17.3299,17.4972,17.1341,17.4788,25509.226768352,0
+MLR.US,D,20150916,000000,17.4015,17.7713,17.1968,17.7224,29246.819955833,0
+MLR.US,D,20150917,000000,17.6059,18.0629,17.5315,17.9308,36195.800619598,0
+MLR.US,D,20150918,000000,17.698,18.012,17.6725,17.9553,50914.234153128,0
+MLR.US,D,20150921,000000,18.0463,18.2871,17.9475,18.1119,44774.486350074,0
+MLR.US,D,20150922,000000,17.9387,18.2216,17.8389,17.9729,41523.250285952,0
+MLR.US,D,20150923,000000,17.9308,18.0893,17.7125,17.8232,32256.920975602,0
+MLR.US,D,20150924,000000,17.9652,17.9652,17.3573,17.4082,48941.218175811,0
+MLR.US,D,20150925,000000,17.4788,17.5716,16.7574,16.7974,58373.072389488,0
+MLR.US,D,20150928,000000,16.7183,16.8994,16.409,16.4921,49003.545454225,0
+MLR.US,D,20150929,000000,16.5988,16.7026,16.1535,16.3522,32256.920975602,0
+MLR.US,D,20150930,000000,16.4344,16.685,16.2171,16.2327,42608.357985542,0
+MLR.US,D,20151001,000000,16.4344,16.685,16.0282,16.5186,42482.681670054,0
+MLR.US,D,20151002,000000,16.32,16.409,16.0929,16.2866,29246.819955833,0
+MLR.US,D,20151005,000000,16.4697,17.2966,16.4697,17.2849,38711.37044671,0
+MLR.US,D,20151006,000000,17.2898,17.8643,17.2898,17.6138,25275.244034636,0
+MLR.US,D,20151007,000000,17.7713,18.571,17.6725,18.2029,39478.711202259,0
+MLR.US,D,20151008,000000,18.3047,19.1102,18.0542,18.8782,71009.161768812,0
+MLR.US,D,20151009,000000,18.9771,19.2414,18.3879,18.477,27560.918162683,0
+MLR.US,D,20151012,000000,18.5857,18.5857,18.1217,18.4447,33977.562563278,0
+MLR.US,D,20151013,000000,18.4603,18.9771,18.2949,18.2949,47057.095202133,0
+MLR.US,D,20151014,000000,18.4212,18.4212,17.6881,17.8232,24550.817142913,0
+MLR.US,D,20151015,000000,17.9308,18.9605,17.7801,18.887,35622.594009927,0
+MLR.US,D,20151016,000000,18.9849,19.026,17.9652,18.5191,39235.53264058,0
+MLR.US,D,20151019,000000,18.3293,18.5288,18.0973,18.2627,24235.093716196,0
+MLR.US,D,20151020,000000,18.1716,18.4447,17.922,18.2216,23397.251612934,0
+MLR.US,D,20151021,000000,18.3449,18.3449,17.698,17.7125,24069.568812868,0
+MLR.US,D,20151022,000000,17.7499,18.6286,17.6803,18.2127,48023.678896872,0
+MLR.US,D,20151023,000000,18.3047,19.0594,17.9954,18.9849,29366.365719347,0
+MLR.US,D,20151026,000000,19.0094,19.3833,18.7765,19.3108,39839.392010126,0
+MLR.US,D,20151027,000000,19.3362,19.5418,18.9927,19.3597,85330.131182625,0
+MLR.US,D,20151028,000000,19.4909,19.7659,18.751,19.5594,41764.385330305,0
+MLR.US,D,20151029,000000,19.3998,19.6485,18.7354,19.2501,34901.232394192,0
+MLR.US,D,20151030,000000,19.1934,19.3196,18.8107,18.8441,16729.25458136,0
+MLR.US,D,20151102,000000,18.9526,19.7659,18.9526,19.6083,25964.931131834,0
+MLR.US,D,20151103,000000,19.6749,19.6836,19.2022,19.2335,45975.05277853,0
+MLR.US,D,20151104,000000,19.3998,19.5936,19.1102,19.2922,24946.237745306,0
+MLR.US,D,20151105,000000,19.1679,19.1679,17.6803,18.012,148757.84367558,0
+MLR.US,D,20151106,000000,18.0375,18.8351,18.0375,18.8194,22866.958867088,0
+MLR.US,D,20151109,000000,18.7765,18.7765,18.012,18.3293,22788.283450075,0
+MLR.US,D,20151110,000000,18.2127,18.5131,18.1472,18.4516,24431.271379399,0
+MLR.US,D,20151111,000000,18.477,18.5934,18.1941,18.2782,14084.943162771,0
+MLR.US,D,20151112,000000,18.2216,18.2216,17.831,17.9886,18293.567093671,0
+MLR.US,D,20151113,000000,17.831,18.2127,17.7635,18.0053,18293.567093671,0
+MLR.US,D,20151116,000000,17.8702,18.0297,17.6881,17.8702,20461.738975527,0
+MLR.US,D,20151117,000000,17.7302,18.0709,17.5716,17.6313,17454.703231746,0
+MLR.US,D,20151118,000000,17.5648,18.3213,17.5648,18.2695,18293.567093671,0
+MLR.US,D,20151119,000000,18.0463,18.1119,17.8966,18.0973,16490.163054332,0
+MLR.US,D,20151120,000000,18.2216,18.5543,18.2216,18.477,26358.308216902,0
+MLR.US,D,20151123,000000,18.4046,18.562,18.0893,18.153,15165.963827712,0
+MLR.US,D,20151124,000000,18.1305,18.3624,17.831,18.0542,41401.661005112,0
+MLR.US,D,20151125,000000,18.0796,18.3449,17.7566,17.8789,43930.513694837,0
+MLR.US,D,20151127,000000,17.9886,18.0053,17.6881,17.9475,13840.742842429,0
+MLR.US,D,20151130,000000,17.8966,18.3713,17.8966,18.2382,50550.488069273,0
+MLR.US,D,20151201,000000,18.2782,18.4447,18.2029,18.3713,17781.666003751,0
+MLR.US,D,20151202,000000,18.3047,18.562,18.246,18.5054,24968.716435881,0
+MLR.US,D,20151203,000000,18.6541,18.6541,18.1364,18.335,41562.077115127,0
+MLR.US,D,20151204,000000,18.3439,18.6541,18.251,18.6198,14818.565882457,0
+MLR.US,D,20151207,000000,18.5366,18.6101,18.0424,18.2764,36206.018206223,0
+MLR.US,D,20151208,000000,18.1187,18.1775,17.8672,17.9093,16935.649831188,0
+MLR.US,D,20151209,000000,17.8585,18.4966,17.8585,17.8936,20912.334545696,0
+MLR.US,D,20151210,000000,17.9093,17.9348,17.6823,17.7332,11711.397789748,0
+MLR.US,D,20151211,000000,17.5736,17.7077,17.0539,17.2487,28320.084848931,0
+MLR.US,D,20151214,000000,17.187,17.2751,16.6791,17.0158,31595.843120955,0
+MLR.US,D,20151215,000000,17.0685,17.2898,16.7554,16.8475,44451.61061272,0
+MLR.US,D,20151216,000000,17.0392,17.2037,16.7408,17.1049,45407.976720834,0
+MLR.US,D,20151217,000000,17.1959,17.5599,17.0882,17.4895,18879.034807291,0
+MLR.US,D,20151218,000000,17.4092,17.6578,17.2311,17.5599,78145.124267818,0
+MLR.US,D,20151221,000000,17.6422,17.6578,17.2389,17.4982,24496.6639338,0
+MLR.US,D,20151222,000000,17.5658,18.0013,17.0784,17.9514,26934.580102561,0
+MLR.US,D,20151223,000000,18.0091,18.6101,18.0091,18.5465,19360.283137337,0
+MLR.US,D,20151224,000000,18.8371,18.8371,18.2607,18.3439,17058.26087069,0
+MLR.US,D,20151228,000000,18.2929,18.2929,17.6998,17.8585,22292.730498755,0
+MLR.US,D,20151229,000000,17.927,18.477,17.9093,18.4671,36260.171415337,0
+MLR.US,D,20151230,000000,18.3879,18.6805,18.251,18.6296,27848.032346849,0
+MLR.US,D,20151231,000000,18.5465,18.8949,18.2098,18.2283,35808.554086504,0
+MLR.US,D,20160104,000000,17.8996,17.8996,17.374,17.7586,43836.511897886,0
+MLR.US,D,20160105,000000,17.8496,17.8672,17.466,17.7429,28658.286966224,0
+MLR.US,D,20160106,000000,17.5256,18.2283,17.5081,18.2196,37111.296381211,0
+MLR.US,D,20160107,000000,17.8585,18.1187,17.4386,17.4386,32106.722452213,0
+MLR.US,D,20160108,000000,17.5256,17.6823,17.4307,17.5599,32892.454863686,0
+MLR.US,D,20160111,000000,17.7155,17.7155,17.374,17.5658,44221.714913654,0
+MLR.US,D,20160112,000000,17.6754,17.6754,17.0236,17.2389,21436.496739567,0
+MLR.US,D,20160113,000000,17.374,17.5081,17.0685,17.2663,84747.728744991,0
+MLR.US,D,20160114,000000,17.3485,17.4092,17.1097,17.2849,26964.211103774,0
+MLR.US,D,20160115,000000,16.866,17.1421,16.6184,16.9894,36562.611979441,0
+MLR.US,D,20160119,000000,17.1321,17.1321,16.6527,16.9051,39909.89335784,0
+MLR.US,D,20160120,000000,16.7408,17.4219,16.32,17.3114,51275.936719658,0
+MLR.US,D,20160121,000000,17.3114,17.4307,16.9805,17.2585,24180.940507082,0
+MLR.US,D,20160122,000000,17.4728,17.8262,17.3485,17.6998,44279.955157417,0
+MLR.US,D,20160125,000000,17.465,17.8339,17.4259,17.6676,60919.294976475,0
+MLR.US,D,20160126,000000,17.7332,17.7429,17.3211,17.5256,38913.678661888,0
+MLR.US,D,20160127,000000,17.2849,17.4561,17.0784,17.1049,24678.536975728,0
+MLR.US,D,20160128,000000,17.3299,17.4015,17.1009,17.2663,11399.761397681,0
+MLR.US,D,20160129,000000,17.3065,17.9846,17.0158,17.9846,73944.674406218,0
+MLR.US,D,20160201,000000,17.8007,17.969,17.2389,17.7526,39245.750227205,0
+MLR.US,D,20160202,000000,17.465,17.7429,16.9629,17.2663,30525.040042639,0
+MLR.US,D,20160203,000000,17.3651,17.6578,16.6624,16.8475,20751.918435682,0
+MLR.US,D,20160204,000000,16.9541,17.4259,16.8111,16.9805,26544.26829348,0
+MLR.US,D,20160205,000000,16.9443,17.3211,16.6771,16.866,55967.852497927,0
+MLR.US,D,20160208,000000,16.6527,17.2311,16.2622,17.1508,36985.620065722,0
+MLR.US,D,20160209,000000,16.914,17.2389,16.5537,16.9375,24106.352124719,0
+MLR.US,D,20160210,000000,17.1049,17.4386,16.7554,17.0236,34683.597799075,0
+MLR.US,D,20160211,000000,16.7065,17.0392,16.5665,16.6967,34381.157234971,0
+MLR.US,D,20160212,000000,16.9228,17.2389,16.5949,16.6096,32155.766868013,0
+MLR.US,D,20160216,000000,16.8475,16.8475,16.5372,16.6096,30327.840620773,0
+MLR.US,D,20160217,000000,16.6448,17.2585,16.6184,16.8014,59288.568151102,0
+MLR.US,D,20160218,000000,16.7857,16.9306,16.4286,16.4451,20016.252198671,0
+MLR.US,D,20160219,000000,16.4197,16.6096,16.4011,16.4784,26382.830424802,0
+MLR.US,D,20160222,000000,16.6791,16.9805,16.5273,16.6018,32387.706084404,0
+MLR.US,D,20160223,000000,16.5881,16.637,16.361,16.4637,47766.195713919,0
+MLR.US,D,20160224,000000,16.3346,16.3346,15.8403,16.1868,23305.293333307,0
+MLR.US,D,20160225,000000,16.179,16.2327,16.0028,16.2083,9248.9594130868,0
+MLR.US,D,20160226,000000,16.2524,16.2524,15.9725,16.1261,28318.041331606,0
+MLR.US,D,20160229,000000,16.1085,16.32,16.084,16.2006,60095.757494488,0
+MLR.US,D,20160301,000000,16.2006,16.4286,15.9431,16.311,33338.963399206,0
+MLR.US,D,20160302,000000,16.5978,16.5978,16.225,16.32,39863.914218027,0
+MLR.US,D,20160303,000000,16.5627,16.7231,16.3346,16.3688,36622.895740529,0
+MLR.US,D,20160304,000000,16.2426,16.4354,15.8589,15.9861,102438.45822777,0
+MLR.US,D,20160307,000000,15.9861,16.3786,15.9861,16.2524,55820.719250525,0
+MLR.US,D,20160308,000000,16.1085,16.5881,16.0194,16.32,24320.921443848,0
+MLR.US,D,20160309,000000,16.311,16.8014,16.311,16.6967,31354.708076601,0
+MLR.US,D,20160310,000000,16.9051,17.2311,16.0753,16.1702,38434.473849168,0
+MLR.US,D,20160311,000000,16.3688,16.6888,16.2171,16.637,13344.168132447,0
+MLR.US,D,20160314,000000,16.732,16.9228,16.311,16.4197,14737.846948118,0
+MLR.US,D,20160315,000000,16.2945,16.5949,16.1829,16.2426,23696.62690105,0
+MLR.US,D,20160316,000000,16.2327,16.7134,16.2083,16.6273,32789.257238772,0
+MLR.US,D,20160317,000000,16.6184,16.7965,16.4187,16.7241,36007.797025695,0
+MLR.US,D,20160318,000000,16.7965,16.7965,16.6977,16.7965,58498.748704978,0
+MLR.US,D,20160321,000000,16.7241,16.7965,16.637,16.779,23749.758351501,0
+MLR.US,D,20160322,000000,16.6713,16.7965,16.6713,16.779,24567.165281514,0
+MLR.US,D,20160323,000000,16.6898,16.7417,16.2143,16.2749,17558.922615322,0
+MLR.US,D,20160324,000000,16.2582,16.6713,16.1134,16.545,21901.396931011,0
+MLR.US,D,20160328,000000,16.5617,16.7877,16.4433,16.5196,16620.948163133,0
+MLR.US,D,20160329,000000,16.452,16.7965,16.2671,16.7965,33679.209033823,0
+MLR.US,D,20160330,000000,16.7965,16.9315,16.7564,16.779,56975.306539167,0
+MLR.US,D,20160331,000000,16.7965,17.2086,16.775,17.1194,151390.91574888,0
+MLR.US,D,20160401,000000,16.9932,17.5501,16.8837,17.4885,20881.681785821,0
+MLR.US,D,20160404,000000,17.4542,17.6998,17.1097,17.1097,16665.905544284,0
+MLR.US,D,20160405,000000,17.0638,17.3104,17.0568,17.1695,18084.106567855,0
+MLR.US,D,20160406,000000,17.0999,17.2888,17.0999,17.2007,15108.745342611,0
+MLR.US,D,20160407,000000,17.1929,17.3104,16.9472,17.0354,15493.948358379,0
+MLR.US,D,20160408,000000,16.9747,17.3721,16.7877,16.8034,34817.448183865,0
+MLR.US,D,20160411,000000,16.8298,17.2086,16.7877,16.7877,20995.096997361,0
+MLR.US,D,20160412,000000,16.8837,17.2281,16.8837,16.9394,21648.000782707,0
+MLR.US,D,20160413,000000,16.9932,17.9719,16.9932,17.7536,42525.595533879,0
+MLR.US,D,20160414,000000,17.8105,18.0806,17.692,17.9113,35368.176102961,0
+MLR.US,D,20160415,000000,17.9025,18.4593,17.8869,18.2577,71069.445529901,0
+MLR.US,D,20160418,000000,18.2577,18.5131,18.012,18.3507,67780.404395264,0
+MLR.US,D,20160419,000000,18.3938,18.7324,18.3507,18.5465,38121.815698439,0
+MLR.US,D,20160420,000000,18.4427,18.7628,18.3507,18.4671,22844.480176513,0
+MLR.US,D,20160421,000000,18.572,18.6101,18.1139,18.2999,18154.607915569,0
+MLR.US,D,20160422,000000,18.2577,18.5944,18.2577,18.4506,32074.026175012,0
+MLR.US,D,20160425,000000,18.3928,18.3928,18.0893,18.1657,18099.432947793,0
+MLR.US,D,20160426,000000,18.2577,18.342,17.8956,18.291,33675.121999173,0
+MLR.US,D,20160427,000000,18.3899,18.3938,18.0709,18.2059,15180.268448987,0
+MLR.US,D,20160428,000000,18.3693,18.3693,18.0806,18.1139,22928.264386839,0
+MLR.US,D,20160429,000000,18.0552,18.2156,17.9377,17.9455,14213.684754247,0
+MLR.US,D,20160502,000000,18.0297,18.1236,17.692,18.0552,26915.166687973,0
+MLR.US,D,20160503,000000,17.9642,17.9642,17.6499,17.6764,26990.776828999,0
+MLR.US,D,20160504,000000,17.7693,17.92,17.1548,17.2888,31278.076176912,0
+MLR.US,D,20160505,000000,17.4885,17.5149,16.779,17.4718,72772.717220314,0
+MLR.US,D,20160506,000000,17.3269,17.7439,17.1097,17.2184,49158.852770927,0
+MLR.US,D,20160509,000000,17.2359,17.5658,17.2056,17.3104,14125.813509271,0
+MLR.US,D,20160510,000000,17.2947,17.4523,17.2634,17.3632,23537.232549698,0
+MLR.US,D,20160511,000000,17.3544,17.4454,17.2086,17.2359,16498.337123631,0
+MLR.US,D,20160512,000000,17.1782,17.1782,16.8131,16.9081,15721.80054012,0
+MLR.US,D,20160513,000000,16.8435,16.8924,16.7065,16.7466,13623.108247314,0
+MLR.US,D,20160516,000000,16.7466,17.1194,16.7143,17.051,20040.774406572,0
+MLR.US,D,20160517,000000,16.9315,17.1009,16.8924,17.0099,39620.735656348,0
+MLR.US,D,20160518,000000,17.2448,17.4718,17.0421,17.1695,15570.580258068,0
+MLR.US,D,20160519,000000,17.0354,17.2888,16.9315,17.0421,21385.408806441,0
+MLR.US,D,20160520,000000,17.1468,17.2888,17.0735,17.2007,26606.595571893,0
+MLR.US,D,20160523,000000,17.1548,17.2184,16.9747,17.051,64982.829177299,0
+MLR.US,D,20160524,000000,17.1194,17.5149,17.0354,17.464,32044.395173798,0
+MLR.US,D,20160525,000000,17.4366,17.6833,17.3632,17.6245,22243.686082954,0
+MLR.US,D,20160526,000000,17.6069,18.0297,17.4718,17.7536,29825.135358816,0
+MLR.US,D,20160527,000000,17.9377,18.0639,17.7262,17.785,27078.648073975,0
+MLR.US,D,20160531,000000,17.7439,18.0709,17.7262,18.0297,34216.654090306,0
+MLR.US,D,20160601,000000,18.156,18.3253,17.7342,18.2734,34625.357555312,0
+MLR.US,D,20160602,000000,18.1902,18.3938,18.1481,18.3693,26720.010783432,0
+MLR.US,D,20160603,000000,18.3859,18.3859,18.1481,18.1657,18694.096489376,0
+MLR.US,D,20160606,000000,18.1481,18.4427,18.1481,18.342,19420.566898424,0
+MLR.US,D,20160607,000000,18.3174,18.5465,18.2734,18.4671,25619.576703904,0
+MLR.US,D,20160608,000000,18.572,18.6551,18.572,18.6296,26555.507638768,0
+MLR.US,D,20160609,000000,18.5944,18.798,18.4946,18.7549,35911.751711418,0
+MLR.US,D,20160610,000000,18.7148,18.7813,18.707,18.7148,23102.985118129,0
+MLR.US,D,20160613,000000,18.7148,18.7813,18.5867,18.664,33673.078481848,0
+MLR.US,D,20160614,000000,18.7148,18.7549,18.6296,18.6903,29802.656668241,0
+MLR.US,D,20160615,000000,18.798,18.798,18.5944,18.7148,30519.931249326,0
+MLR.US,D,20160616,000000,18.5034,18.9692,18.5034,18.9017,27277.891013165,0
+MLR.US,D,20160617,000000,18.9438,18.9937,18.6981,18.7549,71459.757338982,0
+MLR.US,D,20160620,000000,19.0104,19.1661,19.0104,19.0711,38689.913514797,0
+MLR.US,D,20160621,000000,19.0104,19.0887,18.9077,19.0554,18880.056565955,0
+MLR.US,D,20160622,000000,19.0201,19.1307,18.8695,18.9438,20606.828705605,0
+MLR.US,D,20160623,000000,19.1748,19.4459,19.1229,19.3196,24460.902380612,0
+MLR.US,D,20160624,000000,18.6453,18.9017,17.4454,17.7097,66667.709211786,0
+MLR.US,D,20160627,000000,17.5246,17.5246,16.9971,17.0382,37845.94085956,0
+MLR.US,D,20160628,000000,17.2614,17.3612,16.8954,17.1899,36057.863200158,0
+MLR.US,D,20160629,000000,17.3436,17.4239,17.2516,17.3162,20892.921131109,0
+MLR.US,D,20160630,000000,17.4239,17.5413,17.3162,17.5149,17763.274347825,0
+MLR.US,D,20160701,000000,17.5834,17.8339,17.4631,17.5736,9219.3284118738,0
+MLR.US,D,20160705,000000,17.4972,17.5071,17.2418,17.3348,12262.125708844,0
+MLR.US,D,20160706,000000,17.2252,17.5071,17.2252,17.4631,14202.44540896,0
+MLR.US,D,20160707,000000,17.4454,17.6686,17.3711,17.5071,8200.6350253463,0
+MLR.US,D,20160708,000000,17.6843,18.242,17.6598,18.11,39254.946055168,0
+MLR.US,D,20160711,000000,18.1619,18.4663,18.1619,18.4663,19524.786282001,0
+MLR.US,D,20160712,000000,18.5269,19.3275,18.5269,19.2325,29563.565141212,0
+MLR.US,D,20160713,000000,19.3196,19.3196,18.8147,18.8695,16282.746045841,0
+MLR.US,D,20160714,000000,18.9174,18.9174,18.3146,18.3477,14270.903239348,0
+MLR.US,D,20160715,000000,18.5356,18.5356,18.1746,18.385,20585.371773692,0
+MLR.US,D,20160718,000000,18.3302,18.3674,18.016,18.06,26468.658152454,0
+MLR.US,D,20160719,000000,18.06,18.1139,17.8966,17.9671,15669.690848332,0
+MLR.US,D,20160720,000000,17.9308,18.4173,17.9308,18.2802,11625.570062097,0
+MLR.US,D,20160721,000000,18.2646,18.5867,18.2646,18.4847,14313.817103174,0
+MLR.US,D,20160722,000000,18.385,18.8294,18.385,18.6815,41701.03629323,0
+MLR.US,D,20160725,000000,18.664,19.0025,17.9142,17.9328,24437.401931373,0
+MLR.US,D,20160726,000000,18.0414,18.5356,17.7362,18.3146,34908.384704829,0
+MLR.US,D,20160727,000000,18.4251,18.6815,18.0757,18.664,58400.659873376,0
+MLR.US,D,20160728,000000,18.6453,18.8264,18.2547,18.3674,53122.254622823,0
+MLR.US,D,20160729,000000,18.4946,18.5533,18.2019,18.2547,14770.543225318,0
+MLR.US,D,20160801,000000,18.2293,18.6022,18.1794,18.2646,13432.039377423,0
+MLR.US,D,20160802,000000,18.1794,18.3859,18.1794,18.339,17603.879996473,0
+MLR.US,D,20160803,000000,18.385,18.5867,18.2881,18.4663,31432.361734953,0
+MLR.US,D,20160804,000000,18.7491,18.7549,18.4251,18.4847,10064.322825774,0
+MLR.US,D,20160805,000000,18.6296,18.9536,18.6179,18.7246,23341.054886495,0
+MLR.US,D,20160808,000000,18.8421,18.981,18.562,18.6375,8343.6812380984,0
+MLR.US,D,20160809,000000,18.6198,18.6903,18.1619,18.1882,9037.4553699461,0
+MLR.US,D,20160810,000000,18.3928,18.3928,17.4885,17.5589,10912.382515661,0
+MLR.US,D,20160811,000000,17.8466,17.9946,17.7097,17.8897,14693.91132563,0
+MLR.US,D,20160812,000000,17.8897,18.0542,17.5746,17.6686,41770.51588228,0
+MLR.US,D,20160815,000000,17.8134,18.016,17.5658,17.8966,37148.079693061,0
+MLR.US,D,20160816,000000,17.9993,18.1022,17.7556,17.8643,14732.738154806,0
+MLR.US,D,20160817,000000,17.8466,17.8466,17.5922,17.7782,24086.938710131,0
+MLR.US,D,20160818,000000,17.6843,18.0248,17.6843,17.9407,5009.6827223116,0
+MLR.US,D,20160819,000000,17.9582,18.3507,17.9495,18.2646,21760.394235584,0
+MLR.US,D,20160822,000000,18.3066,18.3066,18.1187,18.1882,10899.099653048,0
+MLR.US,D,20160823,000000,18.1619,18.2881,18.1364,18.1882,11625.570062097,0
+MLR.US,D,20160824,000000,18.1794,18.3674,18.1187,18.2881,11981.142076652,0
+MLR.US,D,20160825,000000,18.2802,18.7148,18.2802,18.707,13004.944256493,0
+MLR.US,D,20160826,000000,18.7148,18.7393,18.475,18.5867,37298.278216452,0
+MLR.US,D,20160829,000000,18.6903,18.8421,18.6375,18.7549,17163.502012929,0
+MLR.US,D,20160830,000000,18.7393,18.7902,18.6551,18.7549,15889.368960772,0
+MLR.US,D,20160831,000000,18.6815,18.9017,18.6815,18.8077,34325.982267195,0
+MLR.US,D,20160901,000000,18.8782,18.8782,18.4329,18.7148,8989.4327128079,0
+MLR.US,D,20160902,000000,18.707,18.8421,18.6943,18.7902,17247.286223255,0
+MLR.US,D,20160906,000000,18.8695,18.8695,18.6551,18.7491,9700.5767419185,0
+MLR.US,D,20160907,000000,18.7667,18.9438,18.6453,18.8077,15542.992774179,0
+MLR.US,D,20160908,000000,18.7549,18.9027,18.3957,18.8508,19463.480762251,0
+MLR.US,D,20160909,000000,18.6179,18.6981,18.3957,18.4133,17535.422166084,0
+MLR.US,D,20160912,000000,18.3889,18.4927,18.335,18.3889,10794.880269472,0
+MLR.US,D,20160913,000000,18.3634,18.3957,17.9856,18.0444,18583.746553825,0
+MLR.US,D,20160914,000000,18.019,18.2166,17.8672,18.0699,20815.267472757,0
+MLR.US,D,20160915,000000,18.0709,18.3018,17.8829,18.1902,9829.3183333954,0
+MLR.US,D,20160916,000000,18.2343,18.8421,17.8986,18.798,69021.84117022,0
+MLR.US,D,20160919,000000,18.7324,18.9398,18.5054,18.7138,22161.945389953,0
+MLR.US,D,20160920,000000,18.8167,18.889,18.5239,18.7324,48763.432168534,0
+MLR.US,D,20160921,000000,18.8331,19.211,18.6981,19.0731,15681.951952282,0
+MLR.US,D,20160922,000000,19.117,19.5369,19.117,19.4674,14381.2531749,0
+MLR.US,D,20160923,000000,19.4332,19.4419,19.3656,19.4155,13271.623267409,0
+MLR.US,D,20160926,000000,19.3813,19.5242,19.2785,19.2785,17199.263566117,0
+MLR.US,D,20160927,000000,19.2521,19.4596,19.0574,19.2188,25600.163289316,0
+MLR.US,D,20160928,000000,19.1337,19.5898,19.1337,19.4841,12605.436619449,0
+MLR.US,D,20160929,000000,19.5202,19.7336,19.3578,19.4332,18625.638658988,0
+MLR.US,D,20160930,000000,19.4596,19.6553,19.3245,19.5369,25364.137038275,0
+MLR.US,D,20161003,000000,19.4762,19.4762,18.886,19.0123,16622.991680459,0
+MLR.US,D,20161004,000000,19.1679,19.1679,18.8704,19.0574,12200.820189093,0
+MLR.US,D,20161005,000000,19.1269,19.2697,18.9791,19.1082,7843.019493466,0
+MLR.US,D,20161006,000000,19.1679,19.1679,18.8704,18.9448,5515.4532602566,0
+MLR.US,D,20161007,000000,18.9027,18.9027,18.6903,18.8077,16518.772296881,0
+MLR.US,D,20161010,000000,18.8606,18.9448,18.8167,18.935,10481.20036008,0
+MLR.US,D,20161011,000000,18.9702,18.9702,18.6903,18.6903,14703.107153592,0
+MLR.US,D,20161012,000000,18.7236,18.8606,18.6003,18.7637,15992.566585686,0
+MLR.US,D,20161013,000000,18.6443,18.9545,18.5523,18.6003,19283.651237648,0
+MLR.US,D,20161014,000000,18.7637,18.7637,18.5151,18.5435,26885.53568676,0
+MLR.US,D,20161017,000000,18.5612,18.8167,18.5151,18.6443,10914.426032986,0
+MLR.US,D,20161018,000000,18.7324,18.8167,18.6443,18.7725,12167.10215323,0
+MLR.US,D,20161019,000000,18.7324,19.2404,18.7324,19.0319,10904.208446361,0
+MLR.US,D,20161020,000000,19.117,19.1601,18.9878,19.0731,10259.478730314,0
+MLR.US,D,20161021,000000,18.8606,19.1601,18.6903,19.0319,10128.693621512,0
+MLR.US,D,20161024,000000,19.2032,19.2032,18.8167,18.9878,9927.4071649968,0
+MLR.US,D,20161025,000000,18.8606,19.0681,18.6707,18.9448,12644.263448624,0
+MLR.US,D,20161026,000000,18.8167,18.9233,18.7324,18.8167,13668.065628464,0
+MLR.US,D,20161027,000000,18.8167,18.8167,18.5151,18.7324,16298.072425778,0
+MLR.US,D,20161028,000000,18.6903,18.8606,18.6903,18.8167,14980.003751134,0
+MLR.US,D,20161031,000000,18.8606,18.9027,18.6903,18.8167,20097.992891672,0
+MLR.US,D,20161101,000000,18.6903,18.7324,18.5151,18.5151,21100.338139599,0
+MLR.US,D,20161102,000000,18.6443,18.6443,18.472,18.472,17836.840971526,0
+MLR.US,D,20161103,000000,18.6003,18.6443,18.5612,18.5612,22293.752257417,0
+MLR.US,D,20161104,000000,18.472,18.6443,18.472,18.5612,22981.395837289,0
+MLR.US,D,20161107,000000,18.7725,19.0319,18.5151,18.9878,19894.662917831,0
+MLR.US,D,20161108,000000,18.8167,19.0731,18.6443,18.7324,22442.929022144,0
+MLR.US,D,20161109,000000,18.6903,19.8041,18.5612,19.8041,33760.949726824,0
+MLR.US,D,20161110,000000,20.5723,21.7732,20.1437,20.4461,86321.237085264,0
+MLR.US,D,20161111,000000,20.36,22.0737,20.36,22.0316,71134.838084302,0
+MLR.US,D,20161114,000000,22.2459,22.288,21.0881,21.6049,79398.822146725,0
+MLR.US,D,20161115,000000,21.4308,21.4308,20.7896,21.2174,18512.223447449,0
+MLR.US,D,20161116,000000,21.0461,21.4728,20.96,21.4308,30739.609361767,0
+MLR.US,D,20161117,000000,21.5178,21.8143,21.5178,21.7341,15342.728076327,0
+MLR.US,D,20161118,000000,21.7732,22.0316,21.4308,21.7732,126458.98262485,0
+MLR.US,D,20161121,000000,21.9035,22.288,21.9035,22.0737,112515.0421575,0
+MLR.US,D,20161122,000000,22.288,22.4182,22.1167,22.3311,50201.046606692,0
+MLR.US,D,20161123,000000,22.288,22.4603,22.288,22.3723,31891.131374421,0
+MLR.US,D,20161125,000000,22.288,22.5454,22.2039,22.4182,13718.131802928,0
+MLR.US,D,20161128,000000,22.3723,22.6766,22.0737,22.2459,46871.135125556,0
+MLR.US,D,20161129,000000,22.288,22.5454,21.5178,21.7341,37475.042465066,0
+MLR.US,D,20161130,000000,21.8603,22.2459,21.7547,21.8603,28233.235362617,0
+MLR.US,D,20161201,000000,22.0042,22.4397,21.5755,21.922,29519.629518724,0
+MLR.US,D,20161202,000000,21.922,21.922,21.7899,21.877,11808.464862687,0
+MLR.US,D,20161205,000000,22.0042,22.8724,21.9044,22.8724,30197.055511972,0
+MLR.US,D,20161206,000000,22.9135,23.0436,22.4818,22.6991,28556.111099973,0
+MLR.US,D,20161207,000000,22.6991,23.2579,22.6991,23.1718,20342.193212014,0
+MLR.US,D,20161208,000000,23.1718,23.8628,22.9995,23.5604,41640.752532141,0
+MLR.US,D,20161209,000000,23.5173,23.8188,23.4712,23.6436,24327.051995822,0
+MLR.US,D,20161212,000000,23.7336,23.9029,23.5604,23.9029,25677.816947667,0
+MLR.US,D,20161213,000000,23.9479,24.0184,23.7738,23.8628,21783.894684822,0
+MLR.US,D,20161214,000000,23.9029,23.9029,23.302,23.4321,14126.835267934,0
+MLR.US,D,20161215,000000,23.5173,23.991,23.4712,23.5604,40261.378337746,0
+MLR.US,D,20161216,000000,23.6436,23.8188,23.302,23.6044,72846.283844015,0
+MLR.US,D,20161219,000000,23.5173,23.7738,23.3891,23.5604,33405.377712269,0
+MLR.US,D,20161220,000000,23.7336,24.8983,23.6436,23.7336,28500.936132197,0
+MLR.US,D,20161221,000000,23.7738,23.8188,23.5604,23.5604,11624.548303434,0
+MLR.US,D,20161222,000000,23.5604,23.6211,23.302,23.302,13306.363061935,0
+MLR.US,D,20161223,000000,23.4712,23.5173,23.4321,23.5173,12930.355874129,0
+MLR.US,D,20161227,000000,23.5173,24.0771,23.392,23.5173,13765.132701403,0
+MLR.US,D,20161228,000000,23.5173,23.5173,23.3441,23.4712,10178.759795975,0
+MLR.US,D,20161229,000000,23.4712,23.5604,23.1288,23.2158,7304.5526783205,0
+MLR.US,D,20161230,000000,23.2158,23.6436,22.609,22.8253,25876.038128195,0
+MLR.US,D,20170103,000000,23.1288,23.302,22.3096,22.7794,44891.988596264,0
+MLR.US,D,20170104,000000,22.9995,23.4321,22.8724,23.0827,14089.030197421,0
+MLR.US,D,20170105,000000,22.9995,23.3891,22.7794,22.8253,13802.937771917,0
+MLR.US,D,20170106,000000,22.9526,23.0436,22.5669,22.8253,16494.250088982,0
+MLR.US,D,20170109,000000,22.7794,22.8724,22.5669,22.5669,10920.556584962,0
+MLR.US,D,20170110,000000,22.5669,22.7794,22.3937,22.6991,16832.452206274,0
+MLR.US,D,20170111,000000,22.6991,22.9135,22.6531,22.8253,11721.615376373,0
+MLR.US,D,20170112,000000,22.8253,22.8253,22.0933,22.2666,20715.135123832,0
+MLR.US,D,20170113,000000,22.3937,22.8253,22.1784,22.3937,16612.774093833,0
+MLR.US,D,20170117,000000,22.3516,22.3937,21.9631,22.0503,27619.158406446,0
+MLR.US,D,20170118,000000,22.2215,22.2215,21.8555,22.1784,30674.216807366,0
+MLR.US,D,20170119,000000,22.1784,22.1784,21.8339,21.8339,17870.559007389,0
+MLR.US,D,20170120,000000,21.877,22.3096,21.877,22.2215,24284.138131996,0
+MLR.US,D,20170123,000000,22.3096,23.2158,22.3096,22.9995,24149.265988545,0
+MLR.US,D,20170124,000000,23.1718,23.5173,22.9995,23.2579,49516.468302807,0
+MLR.US,D,20170125,000000,23.4712,23.991,23.4712,23.991,79795.26450778,0
+MLR.US,D,20170126,000000,24.0771,24.0771,23.6436,23.9029,43069.171142336,0
+MLR.US,D,20170127,000000,23.991,24.034,23.8188,23.8628,40017.178017404,0
+MLR.US,D,20170130,000000,23.7336,23.7336,22.9389,23.0827,31969.806791435,0
+MLR.US,D,20170131,000000,23.0827,23.0827,22.7412,22.8724,26741.467715345,0
+MLR.US,D,20170201,000000,22.8724,22.9135,22.4397,22.4818,15943.522169886,0
+MLR.US,D,20170202,000000,22.4397,22.5669,22.1353,22.1784,12483.84733861,0
+MLR.US,D,20170203,000000,22.5669,22.7794,22.4818,22.7794,20514.870425979,0
+MLR.US,D,20170206,000000,22.7412,22.7794,22.4818,22.609,15447.969218566,0
+MLR.US,D,20170207,000000,22.7412,22.7412,22.3096,22.3516,20394.302903802,0
+MLR.US,D,20170208,000000,22.2666,22.2676,21.4004,21.4884,15721.80054012,0
+MLR.US,D,20170209,000000,21.5755,21.6725,21.1439,21.5755,11911.662487602,0
+MLR.US,D,20170210,000000,21.7498,22.057,21.7498,22.0503,15513.361772967,0
+MLR.US,D,20170213,000000,22.2215,22.5669,21.7899,21.922,15550.145084818,0
+MLR.US,D,20170214,000000,21.922,21.922,21.6186,21.7057,11079.950936314,0
+MLR.US,D,20170215,000000,21.5755,21.922,21.2721,21.922,14290.316653936,0
+MLR.US,D,20170216,000000,21.7899,21.8339,21.6588,21.8339,13739.58873484,0
+MLR.US,D,20170217,000000,21.877,21.877,21.6588,21.7057,20414.738077052,0
+MLR.US,D,20170221,000000,21.922,22.1784,21.6588,22.1353,88541.518658909,0
+MLR.US,D,20170222,000000,22.0933,22.2195,21.7899,22.0042,71101.120048439,0
+MLR.US,D,20170223,000000,22.0933,22.0933,21.8339,22.0933,24293.333959959,0
+MLR.US,D,20170224,000000,21.922,22.0503,21.7498,22.0042,17294.287121731,0
+MLR.US,D,20170227,000000,21.922,22.2666,21.922,22.0933,23765.084731439,0
+MLR.US,D,20170228,000000,22.0503,22.0933,21.5755,21.5755,24839.974844405,0
+MLR.US,D,20170301,000000,21.922,22.202,21.8339,21.922,13284.906130021,0
+MLR.US,D,20170302,000000,21.877,21.877,21.4464,21.4464,15795.367163821,0
+MLR.US,D,20170303,000000,21.0588,21.6588,21.0588,21.6186,14723.542326843,0
+MLR.US,D,20170306,000000,21.5755,21.8105,21.5295,21.7057,16891.714208699,0
+MLR.US,D,20170307,000000,21.6588,21.8388,21.3162,21.5755,19093.604126419,0
+MLR.US,D,20170308,000000,21.7899,21.7899,21.4464,21.5755,16553.512091407,0
+MLR.US,D,20170309,000000,21.4884,21.6588,20.7544,20.7995,13955.179812632,0
+MLR.US,D,20170310,000000,21.0148,21.1871,20.6252,20.7123,21175.948280626,0
+MLR.US,D,20170313,000000,20.7123,20.8855,20.6693,20.7123,15331.488731039,0
+MLR.US,D,20170314,000000,20.6252,20.7123,20.454,20.497,14905.415368771,0
+MLR.US,D,20170315,000000,20.5401,20.6252,19.9792,20.5401,35344.675653722,0
+MLR.US,D,20170316,000000,20.5812,20.9707,19.6759,20.3238,49426.553540506,0
+MLR.US,D,20170317,000000,20.5812,21.2301,20.5812,21.1439,74031.523892532,0
+MLR.US,D,20170320,000000,21.2721,21.4004,21.1871,21.1871,26458.440565829,0
+MLR.US,D,20170321,000000,21.2721,21.2721,20.8855,20.9287,36502.328218352,0
+MLR.US,D,20170322,000000,20.9287,21.1871,20.7544,21.0988,59244.632528614,0
+MLR.US,D,20170323,000000,21.0832,21.3866,21.0412,21.2995,32162.919178651,0
+MLR.US,D,20170324,000000,21.3866,21.6909,21.3866,21.5618,30737.565844442,0
+MLR.US,D,20170327,000000,21.3455,21.9523,21.2898,21.8202,22684.064066498,0
+MLR.US,D,20170328,000000,21.8202,22.4094,21.6059,22.3859,21455.910154155,0
+MLR.US,D,20170329,000000,22.2997,22.3859,22.2567,22.3439,19072.147194507,0
+MLR.US,D,20170330,000000,22.6051,22.6463,22.0395,22.2567,27765.269895186,0
+MLR.US,D,20170331,000000,22.2567,22.9957,22.0473,22.9095,74651.731400679,0
+MLR.US,D,20170403,000000,22.8684,22.9497,22.3859,22.516,36239.736242086,0
+MLR.US,D,20170404,000000,22.516,22.6051,22.1266,22.3439,38144.294389014,0
+MLR.US,D,20170405,000000,22.3439,22.474,20.7788,20.8651,43144.781283363,0
+MLR.US,D,20170406,000000,20.9942,21.0177,20.6487,20.909,41879.84405917,0
+MLR.US,D,20170407,000000,20.8651,20.9531,20.5186,20.5616,24920.693778744,0
+MLR.US,D,20170410,000000,20.3874,20.8651,20.3874,20.7338,27463.851089744,0
+MLR.US,D,20170411,000000,20.7338,21.0412,20.6037,20.8651,27914.446659913,0
+MLR.US,D,20170412,000000,20.821,20.821,20.4745,20.6037,27209.433182777,0
+MLR.US,D,20170413,000000,20.5186,20.6917,20.3003,20.5616,31688.823159244,0
+MLR.US,D,20170417,000000,20.6917,21.1714,20.6487,21.0832,19929.402712357,0
+MLR.US,D,20170418,000000,20.8651,21.3866,20.6037,21.2555,21324.10328669,0
+MLR.US,D,20170419,000000,21.6059,21.6059,21.1714,21.2995,20897.008165759,0
+MLR.US,D,20170420,000000,21.3455,21.647,20.909,21.4728,19896.706435157,0
+MLR.US,D,20170421,000000,21.4308,21.5618,20.8014,20.9531,28343.585298169,0
+MLR.US,D,20170424,000000,21.3455,21.9523,21.3269,21.9523,36808.855817107,0
+MLR.US,D,20170425,000000,22.1266,22.7363,22.0395,22.516,36988.685341709,0
+MLR.US,D,20170426,000000,22.6051,22.9957,22.5611,22.8684,30896.960195795,0
+MLR.US,D,20170427,000000,22.9957,22.9957,22.8205,22.9095,21722.589165071,0
+MLR.US,D,20170428,000000,22.8684,22.8684,22.0395,22.0815,23031.462011753,0
+MLR.US,D,20170501,000000,22.4319,22.474,22.1266,22.2567,18015.648737466,0
+MLR.US,D,20170502,000000,22.1696,22.3859,21.9102,22.0815,17100.152975853,0
+MLR.US,D,20170503,000000,21.9523,22.474,21.5178,22.3439,38498.844644907,0
+MLR.US,D,20170504,000000,22.524,22.524,21.4728,22.0395,25777.949296594,0
+MLR.US,D,20170505,000000,22.1266,22.516,21.9523,22.474,24283.116373334,0
+MLR.US,D,20170508,000000,22.516,22.516,22.2127,22.2567,46073.141610131,0
+MLR.US,D,20170509,000000,22.2567,22.4319,21.9102,22.3439,22944.612525439,0
+MLR.US,D,20170510,000000,22.1696,22.8205,21.9102,22.6933,29036.337671355,0
+MLR.US,D,20170511,000000,22.3047,22.3047,21.738,21.7782,20129.66741021,0
+MLR.US,D,20170512,000000,21.9102,21.9102,21.3455,21.3455,13349.27692576,0
+MLR.US,D,20170515,000000,21.3455,21.6909,21.3455,21.4308,12483.84733861,0
+MLR.US,D,20170516,000000,21.4308,22.0815,21.1714,22.0395,26587.182157305,0
+MLR.US,D,20170517,000000,21.6059,21.6059,20.821,20.8651,32933.325210187,0
+MLR.US,D,20170518,000000,20.821,20.9942,20.5616,20.5616,26140.673621787,0
+MLR.US,D,20170519,000000,20.6037,20.9531,20.5616,20.7338,51917.601159717,0
+MLR.US,D,20170522,000000,20.7338,21.3455,20.7338,21.1714,28933.14004644,0
+MLR.US,D,20170523,000000,21.2995,21.5178,20.8651,21.4308,24332.160789135,0
+MLR.US,D,20170524,000000,21.4728,22.0395,21.0412,21.738,36119.168719909,0
+MLR.US,D,20170525,000000,21.647,22.2342,21.5942,22.0815,24919.672020081,0
+MLR.US,D,20170526,000000,22.0815,22.2567,21.8662,22.1266,16346.095082917,0
+MLR.US,D,20170530,000000,21.9945,22.0815,21.7782,21.9945,30844.850504007,0
+MLR.US,D,20170531,000000,22.0395,22.3859,21.8202,22.2567,22223.250909704,0
+MLR.US,D,20170601,000000,22.3439,22.9497,22.3429,22.8684,32282.464942165,0
+MLR.US,D,20170602,000000,22.9095,23.4712,22.9095,23.256,34075.651394879,0
+MLR.US,D,20170605,000000,23.2138,23.2138,22.8684,22.9095,21783.894684822,0
+MLR.US,D,20170606,000000,22.7734,23.1258,22.7734,23.0407,25100.523303346,0
+MLR.US,D,20170607,000000,23.0808,23.0808,22.4946,22.6933,37583.348883294,0
+MLR.US,D,20170608,000000,22.7363,22.9957,22.6051,22.8205,26767.011681908,0
+MLR.US,D,20170609,000000,22.936,22.9771,22.7177,22.8028,31529.428807892,0
+MLR.US,D,20170612,000000,22.8497,22.8928,22.3233,22.5866,21041.076137174,0
+MLR.US,D,20170613,000000,22.6277,22.6277,21.9319,22.0149,14456.863315926,0
+MLR.US,D,20170614,000000,21.972,22.3233,21.7752,22.2342,21997.442245288,0
+MLR.US,D,20170615,000000,21.9319,22.3233,21.7556,22.3233,17407.70233327,0
+MLR.US,D,20170616,000000,22.105,22.3643,21.8398,22.3233,64758.042271545,0
+MLR.US,D,20170619,000000,22.3233,22.3233,22.105,22.1912,13130.620571981,0
+MLR.US,D,20170620,000000,22.105,22.105,21.7116,21.7116,8162.8299548332,0
+MLR.US,D,20170621,000000,21.7116,22.061,21.7116,21.7958,32522.578227856,0
+MLR.US,D,20170622,000000,21.6636,22.3643,21.5795,22.3643,25817.797884432,0
+MLR.US,D,20170623,000000,22.3643,22.8928,22.1912,22.8497,83653.425217437,0
+MLR.US,D,20170626,000000,22.7597,22.7597,22.3643,22.4104,36119.168719909,0
+MLR.US,D,20170627,000000,22.3643,22.3643,21.9319,21.972,22627.867340059,0
+MLR.US,D,20170628,000000,22.105,22.3643,21.7958,22.2793,35190.390095683,0
+MLR.US,D,20170629,000000,22.3233,22.4966,22.105,22.4104,20073.470683772,0
+MLR.US,D,20170630,000000,22.4104,22.4104,21.7116,21.7556,29645.305834214,0
+MLR.US,D,20170703,000000,21.7116,22.2342,21.7116,22.1471,10259.478730314,0
+MLR.US,D,20170705,000000,22.105,22.2793,21.6636,22.105,42636.967228093,0
+MLR.US,D,20170706,000000,21.7958,22.0149,21.7517,21.8398,32420.402361604,0
+MLR.US,D,20170707,000000,21.8398,21.8398,21.7116,21.7958,52775.87843623,0
+MLR.US,D,20170710,000000,21.6225,21.919,21.5843,21.7116,14973.873199159,0
+MLR.US,D,20170711,000000,21.7116,21.8398,21.2712,21.7116,27656.963476959,0
+MLR.US,D,20170712,000000,21.8398,22.1471,21.7116,22.061,117181.41396921,0
+MLR.US,D,20170713,000000,22.0149,22.4544,21.8868,22.2793,40530.100865986,0
+MLR.US,D,20170714,000000,22.2342,22.6277,22.061,22.2342,43040.561899787,0
+MLR.US,D,20170717,000000,22.1912,22.5415,22.105,22.5415,63956.983480133,0
+MLR.US,D,20170718,000000,22.4104,22.6277,22.4104,22.5415,47894.937305396,0
+MLR.US,D,20170719,000000,22.6501,22.7597,22.6277,22.6746,20780.527678233,0
+MLR.US,D,20170720,000000,22.7177,22.7177,22.5415,22.6277,12641.198172637,0
+MLR.US,D,20170721,000000,22.7597,22.7597,22.2793,22.4966,41959.541234845,0
+MLR.US,D,20170724,000000,22.5415,22.5415,22.1471,22.2793,21986.202900001,0
+MLR.US,D,20170725,000000,22.4104,22.6277,22.3879,22.4544,22049.551937076,0
+MLR.US,D,20170726,000000,22.3643,22.5866,22.3643,22.5415,14213.684754247,0
+MLR.US,D,20170727,000000,22.3643,22.936,22.3643,22.7597,17690.729482787,0
+MLR.US,D,20170728,000000,22.5866,22.6277,22.2793,22.4544,17566.074925959,0
+MLR.US,D,20170731,000000,22.4966,23.026,22.3643,22.8497,34600.835347412,0
+MLR.US,D,20170801,000000,22.8928,23.026,22.6277,22.936,20048.948475871,0
+MLR.US,D,20170802,000000,22.8928,23.026,22.4544,22.4544,21438.540256892,0
+MLR.US,D,20170803,000000,22.5866,22.5866,21.7986,22.105,17262.612603193,0
+MLR.US,D,20170804,000000,22.1912,22.3643,22.061,22.3233,10887.860307761,0
+MLR.US,D,20170807,000000,22.0149,22.2793,21.972,22.1471,12804.679558639,0
+MLR.US,D,20170808,000000,22.2793,23.026,22.2793,22.8497,20750.89667702,0
+MLR.US,D,20170809,000000,22.7177,22.936,22.3643,22.8497,23644.517209262,0
+MLR.US,D,20170810,000000,22.7597,22.7597,21.3612,21.3612,35062.670262868,0
+MLR.US,D,20170811,000000,21.6225,21.7116,21.2281,21.4023,27619.158406446,0
+MLR.US,D,20170814,000000,21.5335,22.5415,21.5335,21.972,40709.93039059,0
+MLR.US,D,20170815,000000,21.972,21.972,21.4904,21.4904,12358.17102312,0
+MLR.US,D,20170816,000000,21.5795,21.6225,21.3719,21.4904,19468.589555563,0
+MLR.US,D,20170817,000000,21.4023,21.5335,21.2281,21.2281,18310.936990933,0
+MLR.US,D,20170818,000000,21.3162,21.5795,21.141,21.4023,30409.581313774,0
+MLR.US,D,20170821,000000,21.2281,21.4904,21.1851,21.3612,18574.550725862,0
+MLR.US,D,20170822,000000,21.3162,21.4482,21.3162,21.3612,13039.684051017,0
+MLR.US,D,20170823,000000,21.2712,21.4023,21.1851,21.3612,15500.078910354,0
+MLR.US,D,20170824,000000,21.3162,21.4023,21.2712,21.3612,7439.4248217725,0
+MLR.US,D,20170825,000000,21.4023,21.4904,21.3162,21.4023,9943.755303597,0
+MLR.US,D,20170828,000000,21.5335,21.5335,21.2281,21.3162,30355.428104662,0
+MLR.US,D,20170829,000000,21.2281,21.5335,21.2281,21.4904,28329.280676894,0
+MLR.US,D,20170830,000000,21.4482,21.8398,21.4482,21.6225,24533.44724565,0
+MLR.US,D,20170831,000000,21.7958,22.3233,21.7116,21.972,30226.686513185,0
+MLR.US,D,20170901,000000,22.105,22.1912,21.8398,21.9319,21121.795071512,0
+MLR.US,D,20170905,000000,21.9319,21.9319,21.6225,21.7556,22897.611626964,0
+MLR.US,D,20170906,000000,21.7958,21.9319,21.6225,21.7116,14546.778078227,0
+MLR.US,D,20170907,000000,21.6225,21.7958,21.6225,21.7116,20933.79147761,0
+MLR.US,D,20170908,000000,21.8232,21.8692,21.6049,21.7811,38337.406776229,0
+MLR.US,D,20170911,000000,21.8692,21.9994,21.8232,21.9563,88170.620264417,0
+MLR.US,D,20170912,000000,21.9994,22.4437,21.9563,22.2205,29418.475411135,0
+MLR.US,D,20170913,000000,22.2205,22.4857,22.2205,22.2205,29525.760070699,0
+MLR.US,D,20170914,000000,22.2676,22.4857,22.0884,22.2205,55345.601472456,0
+MLR.US,D,20170915,000000,22.3105,22.5297,22.0884,22.2676,115835.75781067,0
+MLR.US,D,20170918,000000,22.3977,22.4857,22.1765,22.1765,49350.94339948,0
+MLR.US,D,20170919,000000,22.1765,22.839,22.0463,22.6629,71796.937697612,0
+MLR.US,D,20170920,000000,22.751,22.9682,22.3526,22.7921,44070.494631601,0
+MLR.US,D,20170921,000000,22.7921,23.3685,22.751,23.2785,64822.413067283,0
+MLR.US,D,20170922,000000,23.1904,23.6992,23.0171,23.5908,58684.708781555,0
+MLR.US,D,20170925,000000,23.4987,23.8069,23.4136,23.5908,46197.796166958,0
+MLR.US,D,20170926,000000,23.5908,24.2953,23.4538,23.9402,35912.773470081,0
+MLR.US,D,20170927,000000,24.0292,24.5577,23.763,24.3384,62634.827770839,0
+MLR.US,D,20170928,000000,24.3384,24.5577,23.8069,24.5577,31162.617448049,0
+MLR.US,D,20170929,000000,24.4266,24.777,24.3816,24.6467,40843.780775379,0
+MLR.US,D,20171002,000000,24.777,25.0862,24.4686,25,45042.187119654,0
+MLR.US,D,20171003,000000,25.0862,25.4845,24.8238,25.4394,49603.317789121,0
+MLR.US,D,20171004,000000,25.4845,25.5716,25.2642,25.3965,32185.397869226,0
+MLR.US,D,20171005,000000,25.3074,25.3524,24.6467,25.2202,31663.279192681,0
+MLR.US,D,20171006,000000,24.953,25.1595,24.6927,24.777,29277.472715708,0
+MLR.US,D,20171009,000000,24.536,24.777,24.4686,24.777,34128.782845329,0
+MLR.US,D,20171010,000000,24.911,24.911,24.3816,24.5577,48995.371384924,0
+MLR.US,D,20171011,000000,24.5166,25.0441,24.5166,24.8238,32297.791322103,0
+MLR.US,D,20171012,000000,24.8238,25.1732,24.8238,24.953,20717.178641156,0
+MLR.US,D,20171013,000000,24.953,25.0675,24.6927,24.777,48111.550141849,0
+MLR.US,D,20171016,000000,24.911,25.1732,24.7338,24.953,53424.695186927,0
+MLR.US,D,20171017,000000,24.911,25.2761,24.911,24.953,21142.230244762,0
+MLR.US,D,20171018,000000,24.953,25.3524,24.953,25.1732,34351.526233758,0
+MLR.US,D,20171019,000000,24.953,25.2642,24.6927,25.0862,22707.564515736,0
+MLR.US,D,20171020,000000,25.2202,25.2202,24.953,25,32258.964492927,0
+MLR.US,D,20171023,000000,25,25,24.4266,24.868,28232.213603955,0
+MLR.US,D,20171024,000000,25.0441,25.3074,24.953,25.1732,25201.677410935,0
+MLR.US,D,20171025,000000,24.953,25.0862,24.5577,24.777,20753.961953007,0
+MLR.US,D,20171026,000000,24.953,25.2202,24.777,25.0862,16810.995274362,0
+MLR.US,D,20171027,000000,25.1311,25.1311,24.7338,24.911,16951.997969788,0
+MLR.US,D,20171030,000000,24.7338,24.777,23.9851,24.1623,15210.921208862,0
+MLR.US,D,20171031,000000,24.2953,25.0441,24.1192,24.911,51912.492366405,0
+MLR.US,D,20171101,000000,25.1732,25.1732,24.0292,24.2953,18699.205282689,0
+MLR.US,D,20171102,000000,24.2514,25.1732,24.0292,25.1732,37633.415057756,0
+MLR.US,D,20171103,000000,25,25.4394,24.4686,24.8238,17107.305286491,0
+MLR.US,D,20171106,000000,24.8238,24.8238,24.0292,24.1192,15880.173132809,0
+MLR.US,D,20171107,000000,24.1192,24.2514,23.6289,23.8069,35382.480724236,0
+MLR.US,D,20171108,000000,23.6768,23.853,23.0171,23.6768,38865.65600475,0
+MLR.US,D,20171109,000000,23.2345,23.2345,22.1334,22.2676,52081.08254572,0
+MLR.US,D,20171110,000000,22.1765,22.2676,22.0884,22.1334,22642.171961335,0
+MLR.US,D,20171113,000000,22.0463,22.0463,21.5168,21.8692,25745.253019393,0
+MLR.US,D,20171114,000000,21.8692,22.2205,21.8232,22.0884,72847.305602677,0
+MLR.US,D,20171115,000000,21.9563,22.2676,21.8692,21.9994,59887.318727335,0
+MLR.US,D,20171116,000000,22.0884,22.8156,21.9563,22.5748,51502.767142736,0
+MLR.US,D,20171117,000000,22.3526,23.1493,22.3526,23.1493,35492.830659787,0
+MLR.US,D,20171120,000000,23.3235,23.8951,23.1904,23.853,65637.776479971,0
+MLR.US,D,20171121,000000,23.9402,24.5166,23.8951,24.5166,55452.88613202,0
+MLR.US,D,20171122,000000,24.4686,24.6927,24.1192,24.1623,35404.959414811,0
+MLR.US,D,20171124,000000,24.3816,24.5166,24.2953,24.3816,14819.587641119,0
+MLR.US,D,20171127,000000,24.2514,24.4686,24.1623,24.3384,45946.44353598,0
+MLR.US,D,20171128,000000,24.4266,25.2202,24.3384,25.0862,55361.949611057,0
+MLR.US,D,20171129,000000,25.2202,25.3965,24.8238,24.911,28494.805580222,0
+MLR.US,D,20171130,000000,25.0862,25.0862,24.4266,24.6007,30792.740812217,0
+MLR.US,D,20171201,000000,24.497,24.6271,23.2091,23.6514,49090.394940538,0
+MLR.US,D,20171204,000000,24.0506,24.0967,23.2981,23.3882,50902.99480784,0
+MLR.US,D,20171205,000000,23.4321,23.4722,23.074,23.074,40139.789056906,0
+MLR.US,D,20171206,000000,23.074,23.2129,22.9858,23.119,27512.895505544,0
+MLR.US,D,20171207,000000,23.074,23.3882,22.9418,22.9418,22773.978828799,0
+MLR.US,D,20171208,000000,22.8088,23.119,22.4544,22.4975,34107.325913417,0
+MLR.US,D,20171211,000000,22.6786,23.119,22.6306,23.119,33249.048636904,0
+MLR.US,D,20171212,000000,23.1669,23.1747,22.8088,22.8088,11918.814798239,0
+MLR.US,D,20171213,000000,22.8557,23.4321,22.8557,23.2091,25803.493263157,0
+MLR.US,D,20171214,000000,23.2091,23.2091,22.4544,22.4544,46551.324664188,0
+MLR.US,D,20171215,000000,22.6306,23.4321,22.6306,23.2981,92810.426350898,0
+MLR.US,D,20171218,000000,23.4321,23.9636,22.8988,23.2531,46022.053677005,0
+MLR.US,D,20171219,000000,23.2091,23.3882,22.5434,22.6306,31233.118795762,0
+MLR.US,D,20171220,000000,22.8557,23.2091,22.521,22.8557,48070.679795348,0
+MLR.US,D,20171221,000000,22.8088,23.119,22.6306,22.9418,15334.554007027,0
+MLR.US,D,20171222,000000,22.8088,22.8088,22.4544,22.5885,16245.96273399,0
+MLR.US,D,20171226,000000,22.4975,22.8088,22.4975,22.6306,14225.945858198,0
+MLR.US,D,20171227,000000,22.6306,23.5642,22.6306,23.3882,32722.842925709,0
+MLR.US,D,20171228,000000,23.3882,23.5642,23.2981,23.4722,16644.448612371,0
+MLR.US,D,20171229,000000,23.3882,23.6083,22.8988,22.8988,22486.864644633,0
+MLR.US,D,20180102,000000,22.9858,23.3421,22.5434,22.6786,25139.350132522,0
+MLR.US,D,20180103,000000,22.6306,22.9418,22.4544,22.5885,18824.881598179,0
+MLR.US,D,20180104,000000,22.7637,23.2091,22.6306,22.8988,21670.479473283,0
+MLR.US,D,20180105,000000,23.0338,23.4321,22.8557,23.2531,27824.531897611,0
+MLR.US,D,20180108,000000,23.1669,23.6514,23.074,23.4321,17192.111255479,0
+MLR.US,D,20180109,000000,23.4321,23.4722,22.6306,22.6306,11704.245479111,0
+MLR.US,D,20180110,000000,22.4975,22.7216,22.4339,22.5885,12166.080394567,0
+MLR.US,D,20180111,000000,22.6306,23.2531,22.4975,22.8988,23283.836401395,0
+MLR.US,D,20180112,000000,23.074,23.3882,22.6786,22.8557,19520.699247351,0
+MLR.US,D,20180116,000000,22.9418,23.1669,22.1432,22.1883,26054.845894135,0
+MLR.US,D,20180117,000000,22.3213,22.5885,22.1002,22.4975,27640.615338358,0
+MLR.US,D,20180118,000000,22.4104,22.4544,22.1002,22.1883,13825.416462492,0
+MLR.US,D,20180119,000000,22.1432,22.6786,22.1432,22.3634,37591.522952593,0
+MLR.US,D,20180122,000000,22.2509,22.4544,22.056,22.1002,21302.646354778,0
+MLR.US,D,20180123,000000,22.1883,22.4104,21.7468,22.1883,30142.902302858,0
+MLR.US,D,20180124,000000,22.3272,22.3634,21.7243,22.1432,41982.019925421,0
+MLR.US,D,20180125,000000,22.3213,23.074,22.3213,23.0338,43829.359587248,0
+MLR.US,D,20180126,000000,23.074,23.8305,22.9252,23.7855,39281.511780393,0
+MLR.US,D,20180129,000000,23.6083,23.6514,22.8988,22.9418,21112.59924355,0
+MLR.US,D,20180130,000000,22.7216,23.2091,22.6316,23.1669,19012.885192082,0
+MLR.US,D,20180131,000000,23.2531,23.3196,22.7216,23.119,39788.304077001,0
+MLR.US,D,20180201,000000,22.9858,23.119,22.6306,23.119,40692.560493327,0
+MLR.US,D,20180202,000000,22.8988,22.8988,22.7216,22.7637,32817.866481323,0
+MLR.US,D,20180205,000000,22.7637,22.9858,22.1883,22.2312,46090.511507394,0
+MLR.US,D,20180206,000000,22.1432,22.6306,22.0092,22.1883,41451.727179576,0
+MLR.US,D,20180207,000000,21.966,22.6306,21.878,22.056,25454.051800576,0
+MLR.US,D,20180208,000000,21.966,22.2312,21.8329,21.9239,25082.131647421,0
+MLR.US,D,20180209,000000,21.9239,22.4104,21.4767,22.1883,49192.57080679,0
+MLR.US,D,20180212,000000,22.2312,22.4975,22.1432,22.2312,16970.389625714,0
+MLR.US,D,20180213,000000,22.1002,22.3213,21.8329,22.1002,27671.268098234,0
+MLR.US,D,20180214,000000,21.966,22.1432,21.8329,22.1002,15716.691746807,0
+MLR.US,D,20180215,000000,22.3213,22.4975,21.878,22.056,16590.295403257,0
+MLR.US,D,20180216,000000,22.1883,22.8557,22.1432,22.2312,22127.205595427,0
+MLR.US,D,20180220,000000,22.1432,22.1883,21.5218,21.6538,42099.52217161,0
+MLR.US,D,20180221,000000,21.6118,22.4544,21.6118,22.1002,36178.430722335,0
+MLR.US,D,20180222,000000,22.1883,22.5651,22.0092,22.3634,15574.667292718,0
+MLR.US,D,20180223,000000,22.4544,22.4544,22.056,22.3634,14655.084496455,0
+MLR.US,D,20180226,000000,22.4104,22.6306,22.2773,22.5434,12337.73584987,0
+MLR.US,D,20180227,000000,22.6306,22.6306,22.1883,22.2773,14900.306575458,0
+MLR.US,D,20180228,000000,22.2312,22.2773,21.5687,21.6118,24334.20430646,0
+MLR.US,D,20180301,000000,21.4345,21.9386,21.2125,21.7009,27421.958984581,0
+MLR.US,D,20180302,000000,21.6118,22.1883,21.3455,22.056,15636.994571131,0
+MLR.US,D,20180305,000000,21.9239,22.0092,21.6118,21.8329,18115.781086393,0
+MLR.US,D,20180306,000000,21.9239,22.1002,21.6538,22.1002,16399.226533368,0
+MLR.US,D,20180307,000000,21.9239,22.6306,21.7243,22.6306,32811.735929348,0
+MLR.US,D,20180308,000000,24.4079,24.451,22.7216,23.3882,70627.024029032,0
+MLR.US,D,20180309,000000,23.4722,23.6083,22.9858,23.119,33611.772962097,0
+MLR.US,D,20180312,000000,23.2091,23.2091,22.4975,22.6306,25640.011877154,0
+MLR.US,D,20180313,000000,22.7216,22.9858,22.2773,22.3634,26688.336264895,0
+MLR.US,D,20180314,000000,22.4544,22.521,22.1002,22.2312,38026.792142824,0
+MLR.US,D,20180315,000000,22.2773,22.3634,22.0092,22.1432,35912.773470081,0
+MLR.US,D,20180316,000000,22.1706,22.6629,22.1266,22.1706,80759.804685194,0
+MLR.US,D,20180319,000000,22.1706,22.3047,21.8105,22.1266,27865.402244112,0
+MLR.US,D,20180320,000000,22.1266,22.616,21.9035,21.9475,23122.398532717,0
+MLR.US,D,20180321,000000,21.9475,22.6629,21.9475,22.3937,14848.196883669,0
+MLR.US,D,20180322,000000,22.2616,22.6629,22.2147,22.2616,34133.891638642,0
+MLR.US,D,20180323,000000,22.2147,22.4397,22.1266,22.1266,37099.035277261,0
+MLR.US,D,20180326,000000,22.3497,22.752,22.1706,22.6629,24990.173367795,0
+MLR.US,D,20180327,000000,22.616,23.1071,22.4838,22.5728,24008.263293117,0
+MLR.US,D,20180328,000000,22.616,22.9731,22.4397,22.8899,29673.915076763,0
+MLR.US,D,20180329,000000,22.9731,23.3999,22.2616,22.3497,54282.97246344,0
+MLR.US,D,20180402,000000,22.4397,22.5728,21.9035,22.2616,26376.699872828,0
+MLR.US,D,20180403,000000,22.3497,22.616,22.1706,22.3937,19170.236026108,0
+MLR.US,D,20180404,000000,22.1706,22.5277,22.1706,22.3937,26897.79679071,0
+MLR.US,D,20180405,000000,22.5277,23.0221,22.5277,22.8899,13533.193485013,0
+MLR.US,D,20180406,000000,22.752,22.9731,22.4397,22.7079,19432.828002375,0
+MLR.US,D,20180409,000000,22.7941,23.0651,22.7079,22.752,17655.989688261,0
+MLR.US,D,20180410,000000,22.9301,23.6905,22.8899,23.6436,21326.146804015,0
+MLR.US,D,20180411,000000,23.4655,23.6436,23.1982,23.2873,18440.700341073,0
+MLR.US,D,20180412,000000,23.6386,23.6436,23.1562,23.2873,26073.237550061,0
+MLR.US,D,20180413,000000,23.3333,23.3558,22.9301,22.9301,14370.013829613,0
+MLR.US,D,20180416,000000,23.0221,23.6436,23.0221,23.4655,18889.252393916,0
+MLR.US,D,20180417,000000,23.6035,23.6436,23.3783,23.4224,15977.240205748,0
+MLR.US,D,20180418,000000,23.5114,24.0037,23.5114,23.6905,21577.499434994,0
+MLR.US,D,20180419,000000,23.6436,23.7786,23.2422,23.4224,15794.345405159,0
+MLR.US,D,20180420,000000,23.3333,23.5565,23.1982,23.3783,21000.205790673,0
+MLR.US,D,20180423,000000,23.4224,23.4655,23.1562,23.2873,44946.141805377,0
+MLR.US,D,20180424,000000,23.4655,23.6035,22.8469,23.1982,15447.969218566,0
+MLR.US,D,20180425,000000,23.1562,23.3333,22.616,22.7079,19252.998477773,0
+MLR.US,D,20180426,000000,22.7941,22.7941,22.2616,22.3047,32938.434003499,0
+MLR.US,D,20180427,000000,22.7079,22.842,22.2147,22.616,16114.155866526,0
+MLR.US,D,20180430,000000,22.6629,22.6629,22.1266,22.1266,25414.203212739,0
+MLR.US,D,20180501,000000,22.0806,22.1706,21.7693,22.1706,16694.514786835,0
+MLR.US,D,20180502,000000,22.0806,22.7079,22.0806,22.4838,13452.474550674,0
+MLR.US,D,20180503,000000,22.4397,22.4681,22.1706,22.3497,17214.589946055,0
+MLR.US,D,20180504,000000,22.2616,23.1562,22.2616,23.0651,14588.670183391,0
+MLR.US,D,20180507,000000,23.0651,23.3783,22.8625,23.2422,38311.862809666,0
+MLR.US,D,20180508,000000,23.2422,23.5114,23.2422,23.4655,37635.458575082,0
+MLR.US,D,20180509,000000,23.5565,23.6905,23.0221,23.6905,26703.662644832,0
+MLR.US,D,20180510,000000,23.6905,24.0928,23.1562,23.2873,29416.43189381,0
+MLR.US,D,20180511,000000,23.2873,23.6035,23.1288,23.2873,16740.493926648,0
+MLR.US,D,20180514,000000,23.2873,23.2873,22.6629,23.0651,24548.773625588,0
+MLR.US,D,20180515,000000,22.9731,23.4655,22.9731,23.2422,23105.028635455,0
+MLR.US,D,20180516,000000,23.2422,23.4792,23.2422,23.4224,40205.181611307,0
+MLR.US,D,20180517,000000,23.3783,23.6905,23.3598,23.6905,34128.782845329,0
+MLR.US,D,20180518,000000,23.6905,23.9127,23.6035,23.6905,28891.247941277,0
+MLR.US,D,20180521,000000,23.9019,24.0468,23.8246,23.9127,13125.511778669,0
+MLR.US,D,20180522,000000,23.8246,24.0468,23.6905,23.7366,19887.510607194,0
+MLR.US,D,20180523,000000,23.7366,23.9127,23.5565,23.9127,6460.580023083,0
+MLR.US,D,20180524,000000,23.9586,23.9586,23.6035,23.7366,9770.0563309695,0
+MLR.US,D,20180525,000000,23.7786,23.8246,23.4655,23.6436,8450.9658976625,0
+MLR.US,D,20180529,000000,23.6035,23.7366,23.2422,23.7366,20118.428064923,0
+MLR.US,D,20180530,000000,23.8706,24.3756,23.7786,23.9586,28918.835425166,0
+MLR.US,D,20180531,000000,23.9586,24.0037,23.6035,23.8246,14812.435330481,0
+MLR.US,D,20180601,000000,23.6905,24.359,23.6905,24.315,18282.327748383,0
+MLR.US,D,20180604,000000,24.359,24.5841,24.2739,24.496,18685.922420077,0
+MLR.US,D,20180605,000000,24.45,24.45,24.2259,24.359,17606.94527246,0
+MLR.US,D,20180606,000000,24.315,24.45,24.315,24.359,20101.05816766,0
+MLR.US,D,20180607,000000,24.496,24.496,24.2259,24.2259,5574.7152626824,0
+MLR.US,D,20180608,000000,24.3003,24.4559,24.1632,24.2073,17030.673386802,0
+MLR.US,D,20180611,000000,24.3003,24.3443,23.8491,23.8491,12249.864604894,0
+MLR.US,D,20180612,000000,23.9392,23.9841,23.5349,23.668,9856.9058172833,0
+MLR.US,D,20180613,000000,23.6211,23.668,23.2198,23.4419,34630.466348625,0
+MLR.US,D,20180614,000000,23.4869,23.5349,23.1288,23.3098,38479.431230319,0
+MLR.US,D,20180615,000000,23.1288,23.1747,22.3624,22.4975,67393.157862172,0
+MLR.US,D,20180618,000000,22.4975,22.9937,22.4975,22.8616,29475.693896236,0
+MLR.US,D,20180619,000000,22.8126,23.1747,22.4544,23.0817,26426.766047291,0
+MLR.US,D,20180620,000000,23.1288,23.5349,22.8616,23.3989,19336.782688098,0
+MLR.US,D,20180621,000000,23.3548,23.3989,22.7677,22.7677,23732.388454238,0
+MLR.US,D,20180622,000000,22.9467,22.9467,22.1833,22.2743,85344.435803899,0
+MLR.US,D,20180625,000000,22.3184,23.1747,22.2743,22.8126,27459.764055094,0
+MLR.US,D,20180626,000000,23.0407,23.5349,22.6316,23.3098,18136.216259643,0
+MLR.US,D,20180627,000000,23.256,23.3548,22.9467,22.9937,16463.597329106,0
+MLR.US,D,20180628,000000,22.9046,23.1747,22.8616,22.9937,21405.843979692,0
+MLR.US,D,20180629,000000,23.0407,23.2198,22.8616,22.9937,19353.130826698,0
+MLR.US,D,20180702,000000,22.9046,23.5809,22.6316,23.4869,15265.074417976,0
+MLR.US,D,20180703,000000,23.5809,23.7002,23.4869,23.6211,8848.4300173808,0
+MLR.US,D,20180705,000000,23.7581,24.1202,23.6211,24.0732,21942.267277512,0
+MLR.US,D,20180706,000000,24.0292,24.1632,23.9841,24.1202,15696.256573557,0
+MLR.US,D,20180709,000000,24.2073,24.2073,23.5349,23.6211,55388.515336282,0
+MLR.US,D,20180710,000000,23.668,23.8491,23.3989,23.5809,11913.706004926,0
+MLR.US,D,20180711,000000,23.5809,23.5809,23.0817,23.0817,19022.081020043,0
+MLR.US,D,20180712,000000,23.0817,23.5809,23.0407,23.5349,20638.503224143,0
+MLR.US,D,20180713,000000,23.5349,23.7581,23.5349,23.668,12329.561780569,0
+MLR.US,D,20180716,000000,23.6211,23.7159,23.4869,23.668,17815.384039613,0
+MLR.US,D,20180717,000000,23.7581,23.8491,23.4419,23.5349,12406.193680258,0
+MLR.US,D,20180718,000000,23.4869,23.6211,23.3098,23.3548,16278.65901119,0
+MLR.US,D,20180719,000000,23.3548,23.4419,23.0407,23.3098,16530.01164217,0
+MLR.US,D,20180720,000000,23.3098,23.3548,22.9046,22.9937,33934.648699451,0
+MLR.US,D,20180723,000000,22.9467,22.9937,22.8616,22.9046,20351.389039976,0
+MLR.US,D,20180724,000000,23.0407,23.1288,22.7677,22.9467,12385.758507008,0
+MLR.US,D,20180725,000000,22.8126,22.9467,22.5905,22.7677,13124.490020007,0
+MLR.US,D,20180726,000000,22.7246,23.3548,22.7246,23.0407,13735.501700191,0
+MLR.US,D,20180727,000000,23.0407,23.1747,22.5905,22.6805,30564.888630477,0
+MLR.US,D,20180730,000000,23.0817,23.3548,22.9937,22.9937,8847.4082587183,0
+MLR.US,D,20180731,000000,23.1288,23.7581,23.1288,23.4419,13512.758311762,0
+MLR.US,D,20180801,000000,23.4869,23.668,22.9046,23.1747,12903.790148904,0
+MLR.US,D,20180802,000000,23.1288,23.5809,23.0407,23.3989,10745.835853671,0
+MLR.US,D,20180803,000000,23.4419,23.5809,22.9937,23.0407,13002.900739167,0
+MLR.US,D,20180806,000000,23.1532,23.3098,22.9467,23.1288,7745.952420527,0
+MLR.US,D,20180807,000000,23.1288,23.3548,22.8616,23.0407,10819.402477373,0
+MLR.US,D,20180808,000000,22.8616,23.3548,22.8126,23.3548,67038.607606279,0
+MLR.US,D,20180809,000000,23.668,26.1001,23.668,25.9659,79312.994419073,0
+MLR.US,D,20180810,000000,25.873,26.4583,25.0656,25.2878,34691.771868376,0
+MLR.US,D,20180813,000000,25.5589,25.5589,24.7475,25.1538,15910.825892685,0
+MLR.US,D,20180814,000000,25.0656,25.3328,24.7064,24.8415,29667.784524789,0
+MLR.US,D,20180815,000000,24.6594,25.0187,24.6594,24.9737,10665.116919333,0
+MLR.US,D,20180816,000000,25.3328,25.8232,24.5253,24.8415,13419.778273474,0
+MLR.US,D,20180817,000000,24.8415,25.2447,24.8415,24.8415,26764.968164583,0
+MLR.US,D,20180820,000000,24.9276,25.6039,24.9276,25.3808,15304.923005814,0
+MLR.US,D,20180821,000000,25.4668,25.919,25.3808,25.694,22250.838393591,0
+MLR.US,D,20180822,000000,25.785,25.9659,25.4239,25.6469,17448.57267977,0
+MLR.US,D,20180823,000000,25.694,25.7389,25.1987,25.6469,20575.154187066,0
+MLR.US,D,20180824,000000,25.6469,26.2772,25.6469,26.0081,14008.311263082,0
+MLR.US,D,20180827,000000,26.1882,26.1882,25.5804,25.6039,62584.761596375,0
+MLR.US,D,20180828,000000,25.7389,26.0081,25.6469,25.7389,9214.2196185613,0
+MLR.US,D,20180829,000000,25.785,26.1432,25.785,25.9659,7020.5037701413,0
+MLR.US,D,20180830,000000,25.873,26.3692,25.873,26.1001,10405.590219054,0
+MLR.US,D,20180831,000000,26.0081,26.2772,25.6519,25.919,17973.756632303,0
+MLR.US,D,20180904,000000,25.873,25.873,24.9276,24.9276,14713.324740218,0
+MLR.US,D,20180905,000000,24.9737,25.3328,24.4784,25.1987,15967.022619123,0
+MLR.US,D,20180906,000000,25.2447,25.2447,25.0656,25.1987,7521.1655147737,0
+MLR.US,D,20180907,000000,24.547,25.1361,24.5019,25.0881,8508.1843827633,0
+MLR.US,D,20180910,000000,25.0881,25.3621,24.819,24.9081,12891.529044953,0
+MLR.US,D,20180911,000000,24.865,24.9521,24.6839,24.771,14774.630259968,0
+MLR.US,D,20180912,000000,24.771,24.819,24.1407,24.2288,14337.317552412,0
+MLR.US,D,20180913,000000,24.3639,24.3639,23.6865,23.9117,68248.369862697,0
+MLR.US,D,20180914,000000,23.9576,24.771,23.9117,24.6839,25288.526897249,0
+MLR.US,D,20180917,000000,24.727,24.727,24.2288,24.4109,39067.964219928,0
+MLR.US,D,20180918,000000,24.4559,24.5919,24.0477,24.3198,17958.430252365,0
+MLR.US,D,20180919,000000,24.4109,24.4109,23.9576,23.9576,13001.878980505,0
+MLR.US,D,20180920,000000,24.0937,24.4,24.0937,24.1819,12282.560882094,0
+MLR.US,D,20180921,000000,24.1407,24.727,23.5985,23.9576,92883.992974598,0
+MLR.US,D,20180924,000000,23.9117,24.1172,23.5525,23.7326,13016.18360178,0
+MLR.US,D,20180925,000000,23.9576,24.1819,23.8686,24.0937,13222.578851608,0
+MLR.US,D,20180926,000000,24.0477,24.2288,24.0477,24.1407,11037.037072488,0
+MLR.US,D,20180927,000000,24.1819,24.3198,24.0027,24.3198,13684.413767065,0
+MLR.US,D,20180928,000000,24.2288,24.4109,24.1819,24.3639,11255.693426266,0
+MLR.US,D,20181001,000000,24.4109,24.447,24.1466,24.4393,19456.328451612,0
+MLR.US,D,20181002,000000,24.3198,24.6839,24.312,24.6653,17566.074925959,0
+MLR.US,D,20181003,000000,24.8288,25.0735,24.6556,25.0274,10789.77147616,0
+MLR.US,D,20181004,000000,24.9814,24.9814,24.3394,24.6086,22452.124850107,0
+MLR.US,D,20181005,000000,24.6086,24.7123,24.4109,24.5116,8080.0675031695,0
+MLR.US,D,20181008,000000,24.5293,24.7994,24.2846,24.4637,19483.915935501,0
+MLR.US,D,20181009,000000,24.4833,24.7994,24.124,24.5214,14654.062737791,0
+MLR.US,D,20181010,000000,24.6888,24.6888,23.7855,23.8863,23092.767531504,0
+MLR.US,D,20181011,000000,23.8403,23.8775,23.07,23.0964,22729.021447649,0
+MLR.US,D,20181012,000000,23.4752,23.5525,22.3713,22.4818,34768.403768065,0
+MLR.US,D,20181015,000000,22.472,23.485,22.472,23.3157,20321.758038763,0
+MLR.US,D,20181016,000000,23.3792,23.7668,23.3245,23.6573,11981.142076652,0
+MLR.US,D,20181017,000000,23.6064,23.8589,23.3333,23.5789,21031.880309211,0
+MLR.US,D,20181018,000000,23.4752,23.4752,22.6531,22.6531,9658.6846367553,0
+MLR.US,D,20181019,000000,22.5719,22.6433,22.1647,22.3624,24740.864254141,0
+MLR.US,D,20181022,000000,22.429,23.2511,22.2656,23.0867,13765.132701403,0
+MLR.US,D,20181023,000000,22.7451,23.0769,22.4916,22.7607,18227.152780607,0
+MLR.US,D,20181024,000000,22.6727,22.6727,21.8183,21.8183,24290.268683972,0
+MLR.US,D,20181025,000000,21.9319,22.5915,21.8202,22.381,22327.47029328,0
+MLR.US,D,20181026,000000,22.1187,22.5915,22.0376,22.1559,18664.465488163,0
+MLR.US,D,20181029,000000,22.472,22.5719,21.7752,22.0189,15498.03539303,0
+MLR.US,D,20181030,000000,22.0376,22.5073,22.0376,22.2558,10662.051643345,0
+MLR.US,D,20181031,000000,22.3996,22.3996,21.7575,21.8926,28359.933436769,0
+MLR.US,D,20181101,000000,21.9122,22.1021,21.6646,21.9122,19166.148991459,0
+MLR.US,D,20181102,000000,21.9386,21.9738,21.6929,21.7311,12686.155553787,0
+MLR.US,D,20181105,000000,21.7849,21.8408,21.0334,21.0951,16093.720693275,0
+MLR.US,D,20181106,000000,21.0774,21.2761,20.9061,20.9765,23928.566117442,0
+MLR.US,D,20181107,000000,20.8885,21.7301,20.6516,21.5579,49952.759251701,0
+MLR.US,D,20181108,000000,24.4294,24.7143,23.3891,23.6955,144654.46088691,0
+MLR.US,D,20181109,000000,23.6201,24.4852,23.6201,24.1035,34021.498185765,0
+MLR.US,D,20181112,000000,24.1123,24.5831,23.9303,24.0653,42851.536547221,0
+MLR.US,D,20181113,000000,24.1407,24.7524,23.9813,24.4559,27076.60455665,0
+MLR.US,D,20181114,000000,24.6457,24.6457,24.2484,24.401,10192.042658588,0
+MLR.US,D,20181115,000000,24.2669,24.5998,24.1339,24.4833,60862.076491375,0
+MLR.US,D,20181116,000000,24.447,24.8747,24.219,24.819,24188.092817721,0
+MLR.US,D,20181119,000000,24.8091,25.2085,24.452,25,128755.89609818,0
+MLR.US,D,20181120,000000,24.4686,25.2271,24.4089,25.1625,18777.880699703,0
+MLR.US,D,20181121,000000,25.1361,25.6137,25.1361,25.2888,17539.509200734,0
+MLR.US,D,20181123,000000,25.1792,25.5706,25.1792,25.4424,6993.9380449159,0
+MLR.US,D,20181126,000000,25.7703,25.7703,25.2624,25.4072,34636.5969006,0
+MLR.US,D,20181127,000000,25.3984,25.7703,25.0274,25.2359,118048.88707368,0
+MLR.US,D,20181128,000000,25.2271,25.6235,25.1448,25.3524,57545.447872851,0
+MLR.US,D,20181129,000000,25.3818,25.7242,25.279,25.6694,59277.328805814,0
+MLR.US,D,20181130,000000,25.6968,25.9796,25.5256,25.5775,62228.167823158,0
+MLR.US,D,20181203,000000,25.6793,26.335,25.5775,26.1989,37297.256457789,0
+MLR.US,D,20181204,000000,26.2979,26.2979,25.5775,25.6235,23054.962460991,0
+MLR.US,D,20181206,000000,25.4493,25.5648,24.7837,25.1585,39227.35857128,0
+MLR.US,D,20181207,000000,25.094,25.7801,24.7143,24.8326,96552.106573028,0
+MLR.US,D,20181210,000000,24.7211,25.0773,24.7064,24.912,29311.190751571,0
+MLR.US,D,20181211,000000,25.3701,25.7615,24.9305,24.9667,15786.171335858,0
+MLR.US,D,20181212,000000,25.1762,25.2428,24.957,25.1126,22079.182938289,0
+MLR.US,D,20181213,000000,25.1037,25.7713,24.9305,24.9305,28214.843706692,0
+MLR.US,D,20181214,000000,24.8131,25.2428,24.5664,24.7143,25614.467910591,0
+MLR.US,D,20181217,000000,24.8034,24.9864,24.678,24.7563,47341.144110313,0
+MLR.US,D,20181218,000000,24.8425,24.9961,24.6193,24.639,36835.421542332,0
+MLR.US,D,20181219,000000,24.7143,24.9208,24.0379,24.495,62211.819684557,0
+MLR.US,D,20181220,000000,24.3404,24.3923,23.7385,23.9,68941.122235882,0
+MLR.US,D,20181221,000000,24.0292,24.495,23.8559,24.1573,141863.01622093,0
+MLR.US,D,20181224,000000,24.1642,24.1642,23.6543,23.7112,17773.49193445,0
+MLR.US,D,20181226,000000,23.8089,24.1573,23.5565,23.9753,48504.927226917,0
+MLR.US,D,20181227,000000,23.7639,23.992,23.6112,23.992,40138.767298244,0
+MLR.US,D,20181228,000000,24.0643,25.0421,24.0643,24.7211,23946.957773366,0
+MLR.US,D,20181231,000000,24.7211,25.004,24.172,24.6105,33087.610768227,0
+MLR.US,D,20190102,000000,24.3736,25.186,24.1573,24.9208,41407.791557087,0
+MLR.US,D,20190103,000000,24.8425,25.506,24.5664,24.5664,34913.493498141,0
+MLR.US,D,20190104,000000,24.7563,25.6694,24.448,25.4493,34226.871676932,0
+MLR.US,D,20190107,000000,25.4962,25.7242,25.0852,25.5971,38005.335210912,0
+MLR.US,D,20190108,000000,25.6968,25.8789,25.1957,25.4962,43233.674287002,0
+MLR.US,D,20190109,000000,25.5256,25.8418,25.5256,25.7155,26636.226573107,0
+MLR.US,D,20190110,000000,25.7155,25.9435,25.4776,25.6793,21150.404314063,0
+MLR.US,D,20190111,000000,25.6596,25.7898,25.4239,25.6235,31421.122389664,0
+MLR.US,D,20190114,000000,25.5256,26.056,25.1498,25.2505,21218.862144451,0
+MLR.US,D,20190115,000000,25.3798,25.8505,25.0637,25.7898,25962.887614509,0
+MLR.US,D,20190116,000000,25.7898,26.0991,25.6499,26.0991,18796.272355628,0
+MLR.US,D,20190117,000000,26.0522,26.3116,25.6322,25.9532,23903.022150879,0
+MLR.US,D,20190118,000000,26.0345,27.301,25.9592,26.9995,58190.177588898,0
+MLR.US,D,20190122,000000,27.0093,27.3479,26.4446,26.701,38102.402283851,0
+MLR.US,D,20190123,000000,26.701,26.8458,26.4632,26.7539,23086.636979529,0
+MLR.US,D,20190124,000000,26.7108,26.9017,26.4916,26.7264,30307.405447523,0
+MLR.US,D,20190125,000000,26.6648,27.2725,26.6648,27.164,43883.512796362,0
+MLR.US,D,20190128,000000,27.0564,27.0915,26.8273,26.8919,27203.302630802,0
+MLR.US,D,20190129,000000,26.8273,26.9565,26.5533,26.8919,11085.059729627,0
+MLR.US,D,20190130,000000,27.0289,27.0837,26.6256,26.8458,20231.843276461,0
+MLR.US,D,20190131,000000,26.8174,27.5652,26.7324,27.3921,22072.030627651,0
+MLR.US,D,20190201,000000,27.4282,27.8579,27.301,27.8206,17596.727685835,0
+MLR.US,D,20190204,000000,27.8206,28.1123,27.3108,27.438,33867.212627726,0
+MLR.US,D,20190205,000000,27.8118,27.8118,27.6298,27.7766,10804.076097435,0
+MLR.US,D,20190206,000000,27.7766,27.945,27.4742,27.5309,15945.565687211,0
+MLR.US,D,20190207,000000,27.5309,27.6632,27.0484,27.2031,17386.245401357,0
+MLR.US,D,20190208,000000,27.2912,27.5309,27.1267,27.2207,24939.085434669,0
+MLR.US,D,20190211,000000,27.255,27.9126,27.1092,27.1933,13104.054846756,0
+MLR.US,D,20190212,000000,27.3479,27.5936,27.2461,27.3294,22655.454823948,0
+MLR.US,D,20190213,000000,27.3764,27.7933,27.3764,27.5554,23985.784602542,0
+MLR.US,D,20190214,000000,27.4644,28.1035,27.4468,27.6768,27830.662449587,0
+MLR.US,D,20190215,000000,27.8666,29.1253,27.7883,28.7407,59623.704992407,0
+MLR.US,D,20190219,000000,28.679,29.9962,28.6643,29.7252,86133.233491361,0
+MLR.US,D,20190220,000000,29.7801,30.0218,29.6997,29.7996,33525.945234445,0
+MLR.US,D,20190221,000000,29.7996,30.6746,29.7732,30.5542,41235.114343122,0
+MLR.US,D,20190222,000000,30.5542,30.7871,30.423,30.5826,38076.858317288,0
+MLR.US,D,20190225,000000,30.7186,31.2491,30.6746,31.0563,65024.721282462,0
+MLR.US,D,20190226,000000,31.0396,31.4311,30.8654,31.1844,42093.391619635,0
+MLR.US,D,20190227,000000,31.2305,31.7326,31.0944,31.4311,57939.846716582,0
+MLR.US,D,20190228,000000,31.5417,31.6494,30.6834,30.9114,41727.602018455,0
+MLR.US,D,20190301,000000,31.0416,31.4585,30.7656,31.2491,44234.997776267,0
+MLR.US,D,20190304,000000,31.3949,32.124,30.9937,31.9684,92386.396505954,0
+MLR.US,D,20190305,000000,32.1416,32.1416,31.6102,31.758,25989.453339734,0
+MLR.US,D,20190306,000000,31.7326,31.7326,30.8203,31.1385,59676.836442857,0
+MLR.US,D,20190307,000000,31.1385,31.5319,28.9687,30.1373,52868.85847452,0
+MLR.US,D,20190308,000000,30.054,30.5375,29.8094,30.5375,28434.521819133,0
+MLR.US,D,20190311,000000,30.5375,31.4898,30.1373,30.3183,51906.36181443,0
+MLR.US,D,20190312,000000,30.3536,31.1151,30.1539,30.7186,29393.953203235,0
+MLR.US,D,20190313,000000,30.8841,30.8841,29.872,30.4005,35519.396385013,0
+MLR.US,D,20190314,000000,30.1275,30.2273,29.5628,29.963,30308.427206186,0
+MLR.US,D,20190315,000000,29.963,30.2586,29.7625,29.8896,69221.084109411,0
+MLR.US,D,20190318,000000,29.918,30.3556,29.7889,30.3124,36160.03906641,0
+MLR.US,D,20190319,000000,30.3556,30.5552,29.7801,30.0638,36959.054340496,0
+MLR.US,D,20190320,000000,29.9826,29.9826,29.0655,29.366,39189.553500767,0
+MLR.US,D,20190321,000000,29.2848,30.1549,29.2477,29.7164,57830.518539693,0
+MLR.US,D,20190322,000000,29.6234,29.6234,27.9733,28.4793,49375.46560738,0
+MLR.US,D,20190325,000000,28.5322,29.0655,28.2435,28.7896,42130.174931486,0
+MLR.US,D,20190326,000000,28.6897,29.0871,28.1583,28.2855,44512.916132471,0
+MLR.US,D,20190327,000000,28.2307,28.4793,27.8461,28.4607,63216.20844981,0
+MLR.US,D,20190328,000000,28.4607,28.7671,27.9645,28.5409,52157.714445408,0
+MLR.US,D,20190329,000000,28.6437,28.7337,27.8725,28.2767,73044.505024543,0
+MLR.US,D,20190401,000000,28.4881,29.0372,27.9371,28.5244,97155.965942574,0
+MLR.US,D,20190402,000000,28.4323,28.7337,28.1583,28.4137,38307.775775016,0
+MLR.US,D,20190403,000000,28.6085,28.7074,28.263,28.4706,63040.465959858,0
+MLR.US,D,20190404,000000,28.4137,29.3944,28.3149,29.2114,48504.927226917,0
+MLR.US,D,20190405,000000,29.1018,29.366,28.9481,29.3318,29300.973164945,0
+MLR.US,D,20190408,000000,29.2848,29.4923,28.9628,28.9628,23756.910662139,0
+MLR.US,D,20190409,000000,28.9187,28.9187,28.0301,28.5244,68615.18122254,0
+MLR.US,D,20190410,000000,28.5155,29.138,28.4137,29.0205,23347.18543847,0
+MLR.US,D,20190411,000000,29.2114,30.1999,29.2114,29.3944,61960.467053579,0
+MLR.US,D,20190412,000000,29.6508,30.3281,29.4218,30.0453,33300.13657003,0
+MLR.US,D,20190415,000000,30.3457,30.5502,29.5794,29.8436,18792.185320977,0
+MLR.US,D,20190416,000000,29.8798,30.9711,29.8798,30.6687,32900.628932987,0
+MLR.US,D,20190417,000000,30.5454,31.163,30.4856,30.5865,38985.201768264,0
+MLR.US,D,20190418,000000,30.6149,31.7062,30.4035,31.5114,28147.407634967,0
+MLR.US,D,20190422,000000,31.5681,31.6308,31.1727,31.2911,28228.126569305,0
+MLR.US,D,20190423,000000,31.3939,31.6865,31.2001,31.3568,47999.156688972,0
+MLR.US,D,20190424,000000,31.3939,31.7962,31.2383,31.6581,56502.232278423,0
+MLR.US,D,20190425,000000,31.6581,31.668,30.9085,31.0631,17472.073129008,0
+MLR.US,D,20190426,000000,31.0827,31.3371,30.7607,31.2197,46081.315679431,0
+MLR.US,D,20190429,000000,31.3371,31.4575,30.8704,31.0083,26678.11867827,0
+MLR.US,D,20190430,000000,31.1453,31.1453,30.1373,30.3193,77848.814255689,0
+MLR.US,D,20190501,000000,30.4602,31.1639,30.2938,30.7803,75420.093914891,0
+MLR.US,D,20190502,000000,30.7959,30.7959,30.0364,30.521,57932.694405944,0
+MLR.US,D,20190503,000000,30.7803,31.0435,30.5502,30.9261,39690.215245399,0
+MLR.US,D,20190506,000000,30.6413,31.3568,30.516,30.7881,41730.667294442,0
+MLR.US,D,20190507,000000,30.6149,30.6237,29.7722,29.8436,21165.730694001,0
+MLR.US,D,20190508,000000,29.8436,30.0638,29.6049,29.7428,50105.001292416,0
+MLR.US,D,20190509,000000,29.3318,31.2687,29.3318,30.8155,55321.079264556,0
+MLR.US,D,20190510,000000,30.7704,30.9614,29.2995,30.0638,51998.320094056,0
+MLR.US,D,20190513,000000,28.5987,29.8436,28.5409,29.3318,54380.039536379,0
+MLR.US,D,20190514,000000,29.5226,29.5226,28.9002,29.1751,36254.040863361,0
+MLR.US,D,20190515,000000,28.9814,29.047,28.6183,28.8913,34458.810893322,0
+MLR.US,D,20190516,000000,28.9726,29.2574,28.5244,28.6711,15262.009141988,0
+MLR.US,D,20190517,000000,28.3316,28.4137,27.2854,27.9929,44431.17543947,0
+MLR.US,D,20190520,000000,27.8275,28.2954,27.5711,27.6348,36710.766985506,0
+MLR.US,D,20190521,000000,27.8099,27.8275,27.5349,27.6905,33358.376813794,0
+MLR.US,D,20190522,000000,27.6445,27.6632,26.6736,26.6834,39916.023909815,0
+MLR.US,D,20190523,000000,26.4436,26.7108,25.7663,26.0962,53121.232864161,0
+MLR.US,D,20190524,000000,26.1764,26.2518,25.7379,26.1676,43435.98250218,0
+MLR.US,D,20190528,000000,26.1412,26.425,26.0023,26.0766,24486.446347175,0
+MLR.US,D,20190529,000000,25.7938,26.1236,24.9403,25.1772,71220.665811953,0
+MLR.US,D,20190530,000000,25.2065,25.5638,24.5283,24.6007,44600.787377447,0
+MLR.US,D,20190531,000000,23.9861,24.6271,23.7503,24.3365,65135.071218014,0
+MLR.US,D,20190603,000000,24.3697,24.8024,23.9596,24.8024,68292.305485185,0
+MLR.US,D,20190604,000000,24.9765,25.7938,24.957,25.6831,26520.767844242,0
+MLR.US,D,20190605,000000,25.6539,26.1579,25.3818,25.785,43149.890076675,0
+MLR.US,D,20190606,000000,25.8936,25.8936,24.4921,25.0705,24385.292239585,0
+MLR.US,D,20190607,000000,25.188,25.4102,24.8513,25.3181,48945.305210462,0
+MLR.US,D,20190610,000000,25.5021,25.8652,25.1518,25.5217,22327.47029328,0
+MLR.US,D,20190611,000000,25.6675,25.8446,25.1518,25.4835,41552.881287165,0
+MLR.US,D,20190612,000000,25.4551,25.8701,25.4209,25.7977,24864.497052305,0
+MLR.US,D,20190613,000000,25.7938,26.3046,25.7938,26.2704,43704.705030422,0
+MLR.US,D,20190614,000000,26.2224,26.475,25.9376,26.103,24946.237745306,0
+MLR.US,D,20190617,000000,26.0933,26.4817,25.9914,26.3692,22136.40142339,0
+MLR.US,D,20190618,000000,26.5543,26.884,26.3233,26.6756,21277.102388215,0
+MLR.US,D,20190619,000000,26.5709,27.3195,26.4436,27.2638,28270.018674468,0
+MLR.US,D,20190620,000000,27.4761,27.6572,26.8067,27.3675,32426.532913579,0
+MLR.US,D,20190621,000000,27.2109,27.7258,27.1855,27.5691,274402.48464639,0
+MLR.US,D,20190624,000000,27.5691,27.9303,27.5378,27.7903,26583.095122655,0
+MLR.US,D,20190625,000000,27.7815,28.0026,27.6328,27.8549,34054.194462966,0
+MLR.US,D,20190626,000000,27.9205,28.1416,27.2814,27.6896,27197.172078828,0
+MLR.US,D,20190627,000000,27.4487,28.1779,27.4165,28.1779,44258.498225504,0
+MLR.US,D,20190628,000000,28.1965,28.5743,28.0682,28.3717,98625.254899271,0
+MLR.US,D,20190701,000000,28.6868,29.2672,28.5194,29.1741,62149.492406144,0
+MLR.US,D,20190702,000000,29.0362,29.0362,28.7299,28.8238,33935.670458115,0
+MLR.US,D,20190703,000000,28.9707,29.0911,28.5019,28.677,21793.090512785,0
+MLR.US,D,20190705,000000,28.6398,28.6398,27.9645,28.5194,48736.866443308,0
+MLR.US,D,20190708,000000,28.3717,28.7778,28.2336,28.6212,37460.737843792,0
+MLR.US,D,20190709,000000,28.2444,28.722,28.2444,28.4734,37139.905623762,0
+MLR.US,D,20190710,000000,28.5282,28.6114,27.8725,28.2787,36756.746125319,0
+MLR.US,D,20190711,000000,28.2053,28.4177,27.8226,28.0399,27818.401345636,0
+MLR.US,D,20190712,000000,28.1319,28.8561,28.0762,28.5743,43963.209972037,0
+MLR.US,D,20190715,000000,28.6037,28.8621,28.2453,28.8531,31261.728038312,0
+MLR.US,D,20190716,000000,28.814,29.4325,28.7347,29.0186,48775.693272483,0
+MLR.US,D,20190717,000000,29.0548,29.0548,28.4833,28.4833,33174.460254541,0
+MLR.US,D,20190718,000000,28.1877,28.6947,28.1877,28.354,30740.631120429,0
+MLR.US,D,20190719,000000,28.3443,28.493,28.0526,28.1779,25772.840503281,0
+MLR.US,D,20190722,000000,28.2416,28.3717,27.9939,28.2053,56422.535102747,0
+MLR.US,D,20190723,000000,28.2151,28.584,28.0487,28.4177,25876.038128195,0
+MLR.US,D,20190724,000000,28.3795,28.7133,28.1887,28.6037,56299.924063245,0
+MLR.US,D,20190725,000000,28.6037,29.2388,28.6037,28.7866,40271.595924371,0
+MLR.US,D,20190726,000000,28.8043,29.0264,28.3217,28.5107,32718.755891058,0
+MLR.US,D,20190729,000000,28.2708,28.7397,28.1603,28.493,33855.973282438,0
+MLR.US,D,20190730,000000,28.1965,29.1644,28.0859,29.1467,37939.942656511,0
+MLR.US,D,20190731,000000,29.137,29.5245,28.8043,28.8043,38833.981486211,0
+MLR.US,D,20190801,000000,28.6037,28.9794,28.1133,28.2151,28196.452050767,0
+MLR.US,D,20190802,000000,28.1133,28.1603,27.7071,27.9381,81048.962386686,0
+MLR.US,D,20190805,000000,27.5144,27.8461,27.2197,27.6239,32934.34696885,0
+MLR.US,D,20190806,000000,27.6807,28.0575,27.6239,27.8363,76834.207903812,0
+MLR.US,D,20190807,000000,27.6622,28.1319,27.4958,28.123,50872.342047965,0
+MLR.US,D,20190808,000000,28.6037,31.1395,28.5107,30.2459,115254.3771317,0
+MLR.US,D,20190809,000000,30.1519,30.1882,29.5245,29.7184,56443.992034659,0
+MLR.US,D,20190812,000000,29.5245,29.9875,29.5069,29.9778,27722.35603136,0
+MLR.US,D,20190813,000000,29.8945,30.4494,29.8172,30.0883,36757.767883981,0
+MLR.US,D,20190814,000000,29.8289,29.8289,28.8337,28.9608,71979.832498202,0
+MLR.US,D,20190815,000000,28.9893,29.552,28.6301,28.9511,51662.161494089,0
+MLR.US,D,20190816,000000,29.0264,29.7752,29.0235,29.6078,32202.767766488,0
+MLR.US,D,20190819,000000,29.7271,30.4113,29.6166,29.9132,37005.033480309,0
+MLR.US,D,20190820,000000,29.644,30.0228,29.5334,29.5432,12122.144772079,0
+MLR.US,D,20190821,000000,29.8945,30.1069,29.5069,29.5715,20668.134225356,0
+MLR.US,D,20190822,000000,29.7096,29.8877,29.1567,29.4424,27906.272590612,0
+MLR.US,D,20190823,000000,29.2477,29.3856,28.4323,28.6398,41366.921210587,0
+MLR.US,D,20190826,000000,29.0186,29.0548,28.727,28.999,32925.151140887,0
+MLR.US,D,20190827,000000,29.1918,29.1918,28.2787,28.3256,21771.633580872,0
+MLR.US,D,20190828,000000,28.4549,28.8531,27.7629,28.6114,26889.62272141,0
+MLR.US,D,20190829,000000,28.9168,29.276,28.7778,28.9423,22573.714130947,0
+MLR.US,D,20190830,000000,29.137,29.137,28.6947,28.8698,25132.197821884,0
+MLR.US,D,20190903,000000,28.6947,28.9168,27.9695,28.4089,25897.495060108,0
+MLR.US,D,20190904,000000,28.584,28.8238,28.3443,28.4177,25542.944804215,0
+MLR.US,D,20190905,000000,28.814,29.8289,28.725,29.5999,27183.889216214,0
+MLR.US,D,20190906,000000,29.6361,30.0072,29.3847,29.5334,22665.672410573,0
+MLR.US,D,20190909,000000,29.6822,30.2499,29.5912,30.2499,28852.421112102,0
+MLR.US,D,20190910,000000,30.2205,30.3869,29.6822,30.1,42156.740656711,0
+MLR.US,D,20190911,000000,30.2958,31.4076,30.1833,31.2227,35227.173407533,0
+MLR.US,D,20190912,000000,31.1287,31.7072,30.794,31.5388,37605.827573869,0
+MLR.US,D,20190913,000000,31.8069,32.4666,31.7072,32.0292,35985.31833512,0
+MLR.US,D,20190916,000000,32.1505,32.2434,31.4545,31.6298,20617.04629223,0
+MLR.US,D,20190917,000000,31.5388,32.4567,31.2324,31.9546,23513.732100461,0
+MLR.US,D,20190918,000000,31.9928,32.2053,31.7345,32.0476,28139.233565666,0
+MLR.US,D,20190919,000000,32.1309,32.7161,31.8441,31.8725,26014.997306297,0
+MLR.US,D,20190920,000000,31.9831,32.354,31.6972,31.9381,54737.655068259,0
+MLR.US,D,20190923,000000,31.8539,32.4567,31.6778,32.1142,23077.441151566,0
+MLR.US,D,20190924,000000,32.1406,32.3041,31.0895,31.2784,84394.20024776,0
+MLR.US,D,20190925,000000,31.2608,31.4233,31.065,31.3332,31773.629128232,0
+MLR.US,D,20190926,000000,31.3147,31.5055,31.0974,31.1483,22626.845581397,0
+MLR.US,D,20190927,000000,31.4458,31.7873,31.1023,31.1287,33891.734835626,0
+MLR.US,D,20190930,000000,31.251,31.6875,30.7216,30.8996,48629.581783744,0
+MLR.US,D,20191001,000000,31.0847,31.3381,30.1099,30.3673,30245.07816911,0
+MLR.US,D,20191002,000000,30.2107,30.4162,29.7017,30.1373,35833.076294405,0
+MLR.US,D,20191003,000000,30.0727,30.4367,29.4884,29.8583,32413.250050967,0
+MLR.US,D,20191004,000000,29.9982,30.1646,29.1165,29.2554,37697.785853495,0
+MLR.US,D,20191007,000000,29.3582,29.7281,28.9471,28.9765,33675.121999173,0
+MLR.US,D,20191008,000000,28.7641,28.9423,28.5312,28.725,26294.959179826,0
+MLR.US,D,20191009,000000,29.0714,29.3455,28.6897,28.9951,23481.03582326,0
+MLR.US,D,20191010,000000,29.0891,29.4415,29.0274,29.2927,17437.333334483,0
+MLR.US,D,20191011,000000,29.6635,30.5836,29.4786,29.4981,36466.566665164,0
+MLR.US,D,20191014,000000,29.4032,29.6166,28.8943,29.5334,18043.236221355,0
+MLR.US,D,20191015,000000,29.5912,30.4983,29.5912,30.2773,22700.412205098,0
+MLR.US,D,20191016,000000,30.1549,30.4808,29.3211,29.644,46890.548540143,0
+MLR.US,D,20191017,000000,29.8035,30.377,29.459,30.1735,32753.495685584,0
+MLR.US,D,20191018,000000,30.0072,30.24,29.6166,29.7184,48686.800268845,0
+MLR.US,D,20191021,000000,29.9601,30.5257,29.7839,29.8769,47077.530375384,0
+MLR.US,D,20191022,000000,29.8867,30.1833,29.6361,30.1646,45182.168056418,0
+MLR.US,D,20191023,000000,30.1646,31.9546,29.966,31.7873,137351.95172592,0
+MLR.US,D,20191024,000000,31.9381,31.9381,31.0847,31.0934,47178.684482973,0
+MLR.US,D,20191025,000000,31.2041,31.668,31.0278,31.1023,32178.245558589,0
+MLR.US,D,20191028,000000,31.3332,32.7337,31.1188,32.0115,75571.314196942,0
+MLR.US,D,20191029,000000,31.8636,33.2642,31.7072,32.6153,90671.885470253,0
+MLR.US,D,20191030,000000,32.5958,33.7174,32.1505,33.4394,98636.494244558,0
+MLR.US,D,20191031,000000,33.4394,33.6724,32.956,33.3581,52366.153212562,0
+MLR.US,D,20191101,000000,33.5627,33.5627,32.9657,33.1898,37633.415057756,0
+MLR.US,D,20191104,000000,33.3288,33.7565,32.9461,33.4765,62300.712688197,0
+MLR.US,D,20191105,000000,33.7272,34.9789,33.6724,34.7293,73860.890195893,0
+MLR.US,D,20191106,000000,34.7196,34.796,33.1244,33.9602,83582.923869724,0
+MLR.US,D,20191107,000000,33.5705,34.2488,32.724,33.6155,70632.132822345,0
+MLR.US,D,20191108,000000,33.4042,33.6155,32.2248,32.493,124345.98571076,0
+MLR.US,D,20191111,000000,32.3003,33.4444,32.3003,32.4666,51722.445255177,0
+MLR.US,D,20191112,000000,32.3824,33.4581,32.3824,33.3671,59257.915391226,0
+MLR.US,D,20191113,000000,33.3581,33.9602,33.0038,33.1057,53942.726828823,0
+MLR.US,D,20191114,000000,33.0695,34.0158,33.0695,33.7751,51011.301226067,0
+MLR.US,D,20191115,000000,33.9415,34.1098,33.5431,33.7839,42871.971720472,0
+MLR.US,D,20191118,000000,33.7928,34.0335,33.5245,33.6254,28932.118287778,0
+MLR.US,D,20191119,000000,33.7467,34.1255,33.2172,33.3484,42281.395213538,0
+MLR.US,D,20191120,000000,33.2828,33.5334,32.7426,32.8483,52247.62920771,0
+MLR.US,D,20191121,000000,32.9295,33.4864,32.5203,33.2084,56063.897812204,0
+MLR.US,D,20191122,000000,33.4042,34.1353,32.9657,34.0815,57415.684522712,0
+MLR.US,D,20191125,000000,34.145,34.331,33.5197,33.5431,63067.031685083,0
+MLR.US,D,20191126,000000,33.5431,34.5062,33.4962,34.1636,49434.727609806,0
+MLR.US,D,20191127,000000,34.3123,34.4964,33.8211,34.2096,24892.084536193,0
+MLR.US,D,20191129,000000,33.9229,34.6226,33.6439,34.0071,22160.92363129,0
+MLR.US,D,20191202,000000,34.1,34.331,33.3708,33.5148,30287.992032936,0
+MLR.US,D,20191203,000000,33.2172,33.5334,32.9853,33.4296,36065.015510795,0
+MLR.US,D,20191204,000000,33.5891,33.7653,32.9804,33.0421,31421.122389664,0
+MLR.US,D,20191205,000000,33.1428,33.6724,33.0695,33.3288,39950.763704341,0
+MLR.US,D,20191206,000000,33.6645,33.9582,33.319,33.4042,70608.632373107,0
+MLR.US,D,20191209,000000,33.4042,33.8192,33.2163,33.6371,45087.144500804,0
+MLR.US,D,20191210,000000,33.5804,34.0462,33.4042,33.9258,30126.554164258,0
+MLR.US,D,20191211,000000,33.9445,34.1862,33.5901,34.0942,36086.472442709,0
+MLR.US,D,20191212,000000,34.1206,34.8771,33.6743,34.5503,50848.841598727,0
+MLR.US,D,20191213,000000,34.4778,34.4778,33.7389,34.0365,27686.594478172,0
+MLR.US,D,20191216,000000,34.2712,34.7558,34.1293,34.2625,27317.739601004,0
+MLR.US,D,20191217,000000,34.5219,35.3811,34.335,34.8771,37293.169423139,0
+MLR.US,D,20191218,000000,35.0259,35.6043,34.7156,35.2794,25906.690888071,0
+MLR.US,D,20191219,000000,35.251,35.251,34.2243,34.4103,43748.640652909,0
+MLR.US,D,20191220,000000,34.56,34.7078,34.2146,34.5121,82928.998325714,0
+MLR.US,D,20191223,000000,34.6353,35.4173,34.4053,35.1746,64659.953439944,0
+MLR.US,D,20191224,000000,35.3811,35.3811,34.5503,34.7274,9216.2631358863,0
+MLR.US,D,20191226,000000,34.8389,35.0454,34.607,34.9877,22214.055081741,0
+MLR.US,D,20191227,000000,35.109,35.1179,34.4778,34.6814,24246.333061484,0
+MLR.US,D,20191230,000000,34.9153,34.9877,34.5219,34.8673,46699.479670253,0
+MLR.US,D,20191231,000000,34.7656,35.0925,34.42,34.6256,28200.539085417,0
+MLR.US,D,20200102,000000,34.8478,34.8478,34.0658,34.4103,22397.971640994,0
+MLR.US,D,20200103,000000,34.0462,34.4053,33.8055,34.0559,21912.636276299,0
+MLR.US,D,20200106,000000,33.9445,34.3819,33.7018,33.9729,30056.052816544,0
+MLR.US,D,20200107,000000,33.9445,34.1812,33.5715,33.9063,31017.527717971,0
+MLR.US,D,20200108,000000,33.916,34.0658,33.5372,33.6928,21712.371578446,0
+MLR.US,D,20200109,000000,33.8241,33.8241,33.3484,33.5059,25818.819643095,0
+MLR.US,D,20200110,000000,33.4306,33.4306,32.6486,32.9276,32485.794916006,0
+MLR.US,D,20200113,000000,32.954,33.3092,32.3492,32.954,65635.732962646,0
+MLR.US,D,20200114,000000,32.7876,33.088,32.3492,32.5458,68232.021724097,0
+MLR.US,D,20200115,000000,32.5166,32.8542,31.5485,32.4255,84996.016099982,0
+MLR.US,D,20200116,000000,32.7044,33.8055,32.6114,33.7389,35024.865192356,0
+MLR.US,D,20200117,000000,33.9063,33.9063,32.8356,33.2163,29666.762766126,0
+MLR.US,D,20200121,000000,33.2544,33.2544,32.4891,32.6584,26193.805072237,0
+MLR.US,D,20200122,000000,32.7787,32.8824,32.4617,32.4617,44768.3557981,0
+MLR.US,D,20200123,000000,32.4617,33.7018,32.0409,33.3953,64077.55100231,0
+MLR.US,D,20200124,000000,33.5157,33.9445,33.4306,33.8426,42563.400604392,0
+MLR.US,D,20200127,000000,33.2457,33.5255,32.8542,32.8727,30638.455254178,0
+MLR.US,D,20200128,000000,33.0978,33.2348,32.7396,32.8061,23541.319584348,0
+MLR.US,D,20200129,000000,32.9001,33.0498,32.2385,32.311,33107.024182814,0
+MLR.US,D,20200130,000000,32.0986,32.444,31.7991,32.3492,27144.040628376,0
+MLR.US,D,20200131,000000,32.2474,32.4891,31.8931,32.0888,53829.311617284,0
+MLR.US,D,20200203,000000,32.0888,32.4812,31.9449,32.3393,35603.180595339,0
+MLR.US,D,20200204,000000,32.7787,32.7787,32.2933,32.4059,28394.673231295,0
+MLR.US,D,20200205,000000,32.8356,32.8356,32.4059,32.7396,27013.255519575,0
+MLR.US,D,20200206,000000,32.954,32.954,32.3403,32.444,22726.977930324,0
+MLR.US,D,20200207,000000,32.535,32.535,31.7032,31.8089,24642.77542254,0
+MLR.US,D,20200210,000000,31.7257,31.9352,31.2412,31.3518,27113.387868501,0
+MLR.US,D,20200211,000000,31.6209,31.986,31.3615,31.3802,31957.545687485,0
+MLR.US,D,20200212,000000,31.6885,32.1573,31.6259,32.0222,20329.932108063,0
+MLR.US,D,20200213,000000,31.9205,32.7132,31.7991,32.63,15609.407087243,0
+MLR.US,D,20200214,000000,32.1729,32.6203,31.6591,31.8745,13561.802727563,0
+MLR.US,D,20200218,000000,31.8186,32.0702,31.4076,31.5192,21967.811244075,0
+MLR.US,D,20200219,000000,31.4076,31.5858,31.0631,31.3997,40335.966720109,0
+MLR.US,D,20200220,000000,31.1365,32.0496,30.7998,31.6885,41508.945664676,0
+MLR.US,D,20200221,000000,31.6024,31.7072,30.4936,30.8096,60887.620457938,0
+MLR.US,D,20200224,000000,29.9905,30.4759,29.0587,30.2429,41013.392713357,0
+MLR.US,D,20200225,000000,30.103,30.2429,27.9215,27.9215,71698.84886601,0
+MLR.US,D,20200226,000000,28.0692,28.8591,28.0692,28.6858,80385.841014714,0
+MLR.US,D,20200227,000000,28.2092,29.3102,27.7522,28.9726,58090.045239972,0
+MLR.US,D,20200228,000000,28.5351,28.5351,26.3907,27.7051,94650.613702087,0
+MLR.US,D,20200302,000000,27.8539,29.0685,27.7051,28.8718,59266.089460527,0
+MLR.US,D,20200303,000000,28.909,29.0685,28.0126,28.2189,51866.513226592,0
+MLR.US,D,20200304,000000,28.4431,28.5723,27.6778,28.4803,62459.085280886,0
+MLR.US,D,20200305,000000,27.8452,29.917,27.8452,29.3004,110372.4142422,0
+MLR.US,D,20200306,000000,28.6574,29.6498,27.7051,28.6663,80589.170988555,0
+MLR.US,D,20200309,000000,27.0445,28.1534,25.9435,27.1551,75051.239037723,0
+MLR.US,D,20200310,000000,27.3714,27.5006,26.4289,27.2315,125875.55842854,0
+MLR.US,D,20200311,000000,26.6619,27.2129,26.2527,27.0445,69905.662413296,0
+MLR.US,D,20200312,000000,26.4192,26.886,24.7221,25.2261,106858.58620181,0
+MLR.US,D,20200313,000000,25.5266,27.0083,25.2447,27.0083,98961.413499239,0
+MLR.US,D,20200316,000000,25.4316,26.2762,23.8736,24.0703,105926.7423016,0
+MLR.US,D,20200317,000000,24.5029,26.6961,24.3834,26.5473,100492.00797569,0
+MLR.US,D,20200318,000000,25.093,25.8339,24.3599,24.6721,84513.746011275,0
+MLR.US,D,20200319,000000,24.6233,27.3372,24.4079,26.7,90651.450297003,0
+MLR.US,D,20200320,000000,26.7098,26.8154,25.1117,25.7332,132205.35334283,0
+MLR.US,D,20200323,000000,25.4875,25.8721,23.7042,24.682,100936.47299388,0
+MLR.US,D,20200324,000000,25.7038,26.2557,24.8964,25.7615,66602.316657385,0
+MLR.US,D,20200325,000000,25.6851,26.1363,25.0675,25.1772,82315.943128205,0
+MLR.US,D,20200326,000000,25.3847,26.1089,25.1498,25.8436,74461.684289451,0
+MLR.US,D,20200327,000000,25.3005,25.4591,24.3981,24.3981,57716.081569491,0
+MLR.US,D,20200330,000000,24.539,25.7654,24.539,25.507,129601.91227075,0
+MLR.US,D,20200331,000000,25.6185,26.5473,24.7006,26.5473,118025.38662444,0
+MLR.US,D,20200401,000000,25.6372,25.6851,24.8317,24.9433,83949.735229566,0
+MLR.US,D,20200402,000000,24.3345,25.2388,23.7229,24.4275,115748.90832436,0
+MLR.US,D,20200403,000000,24.172,25.1772,23.7139,24.3052,72085.073640441,0
+MLR.US,D,20200406,000000,25.0675,26.0345,25.0675,25.7977,111429.93445791,0
+MLR.US,D,20200407,000000,26.3507,26.934,25.6753,26.0325,140919.93297542,0
+MLR.US,D,20200408,000000,26.6139,26.6951,25.5266,25.7232,101014.12665223,0
+MLR.US,D,20200409,000000,26.24,26.7725,26.0414,26.7725,120971.11684847,0
+MLR.US,D,20200413,000000,26.7548,26.8302,25.7332,26.428,84508.637217962,0
+MLR.US,D,20200414,000000,26.474,26.9261,25.507,26.2498,117027.12841117,0
+MLR.US,D,20200415,000000,26.1275,26.1275,24.6134,25.507,93465.37365357,0
+MLR.US,D,20200416,000000,25.3563,25.4316,24.0037,24.1182,90022.046960894,0
+MLR.US,D,20200417,000000,24.7368,25.413,24.3786,25.2535,126792.07594883,0
+MLR.US,D,20200420,000000,25.3465,25.3465,24.3345,24.7926,65209.659600377,0
+MLR.US,D,20200421,000000,24.2298,24.8415,24.128,24.5968,81641.582410945,0
+MLR.US,D,20200422,000000,24.9707,25.4229,24.5968,25.1498,58903.365135334,0
+MLR.US,D,20200423,000000,25.0088,26.0698,24.7181,25.6753,65547.861717669,0
+MLR.US,D,20200424,000000,25.6274,26.0512,25.3847,25.921,46170.20868307,0
+MLR.US,D,20200427,000000,25.9856,26.9506,25.9856,26.6619,73603.407012938,0
+MLR.US,D,20200428,000000,27.3567,28.2386,27.0847,28.0126,73095.592957669,0
+MLR.US,D,20200429,000000,28.6613,29.2799,27.6181,29.0186,109756.29376871,0
+MLR.US,D,20200430,000000,28.6242,28.9364,28.127,28.5204,60511.613270133,0
+MLR.US,D,20200501,000000,27.9567,27.9567,27.1111,27.4869,69491.850154977,0
+MLR.US,D,20200504,000000,27.0758,27.5349,26.379,27.0083,63230.513071085,0
+MLR.US,D,20200505,000000,27.4968,27.9381,26.5963,26.7725,64347.295289214,0
+MLR.US,D,20200506,000000,26.7187,26.9065,26.4182,26.6717,49052.589870026,0
+MLR.US,D,20200507,000000,27.1494,27.3185,25.7898,26.7373,70228.538150651,0
+MLR.US,D,20200508,000000,27.4312,28.4451,27.0474,28.3883,72658.280250112,0
+MLR.US,D,20200511,000000,28.0692,28.0692,26.5767,26.6619,59344.76487754,0
+MLR.US,D,20200512,000000,26.652,26.652,25.3201,25.3758,48504.927226917,0
+MLR.US,D,20200513,000000,25.2164,25.3465,24.2866,25.0382,64400.426739665,0
+MLR.US,D,20200514,000000,24.4373,25.0088,23.7708,24.9903,58190.177588898,0
+MLR.US,D,20200515,000000,24.9345,25.7615,24.9158,25.5726,37092.904725286,0
+MLR.US,D,20200518,000000,26.5111,27.4968,26.5111,27.3665,52001.385370044,0
+MLR.US,D,20200519,000000,27.1777,27.6562,26.3594,26.4084,71456.692062994,0
+MLR.US,D,20200520,000000,26.8401,27.4674,26.6717,26.8792,71848.025630738,0
+MLR.US,D,20200521,000000,26.9408,27.3185,26.6619,26.8498,35739.074497454,0
+MLR.US,D,20200522,000000,27.0573,27.0573,26.3986,26.6913,35859.64201963,0
+MLR.US,D,20200526,000000,27.5632,28.2581,26.6423,27.8343,80937.590692472,0
+MLR.US,D,20200527,000000,28.5763,28.9598,28.0126,28.7739,47166.423379022,0
+MLR.US,D,20200528,000000,29.2525,29.2525,28.032,28.032,52036.12516457,0
+MLR.US,D,20200529,000000,27.7033,28.127,27.4409,27.8158,39926.24149644,0
+MLR.US,D,20200601,000000,28.0507,28.0889,26.98,27.0377,65761.409278135,0
+MLR.US,D,20200602,000000,27.3665,27.6024,26.9888,27.1023,35173.02019842,0
+MLR.US,D,20200603,000000,27.3567,28.032,27.1875,27.7502,75293.395840738,0
+MLR.US,D,20200604,000000,27.8922,28.9794,27.7698,28.9413,79076.968168032,0
+MLR.US,D,20200605,000000,29.6596,30.519,29.1223,30.1049,69624.678781104,0
+MLR.US,D,20200608,000000,30.5953,31.0602,29.6498,30.1226,67206.176026931,0
+MLR.US,D,20200609,000000,29.5667,29.7458,28.6693,29.2731,57295.117000535,0
+MLR.US,D,20200610,000000,29.1223,29.2447,28.3373,28.3373,37886.81120606,0
+MLR.US,D,20200611,000000,27.8852,27.8852,26.4123,26.5914,66426.574167432,0
+MLR.US,D,20200612,000000,27.5545,27.6826,26.0532,26.7509,77130.517915941,0
+MLR.US,D,20200615,000000,26.0051,27.1767,25.8926,27.0357,49955.824527688,0
+MLR.US,D,20200616,000000,27.9979,28.1681,26.9828,27.3764,43260.240012227,0
+MLR.US,D,20200617,000000,27.4977,27.4977,26.4123,26.5249,34927.798119417,0
+MLR.US,D,20200618,000000,26.194,26.9438,26.194,26.4789,33322.615260606,0
+MLR.US,D,20200619,000000,26.6481,26.8468,26.0433,26.6286,100125.19661584,0
+MLR.US,D,20200622,000000,26.3732,26.8762,26.1745,26.7236,59752.446583884,0
+MLR.US,D,20200623,000000,26.9584,27.0504,26.3173,26.6012,69734.006957994,0
+MLR.US,D,20200624,000000,26.2724,26.4417,25.7898,25.9318,63711.76140113,0
+MLR.US,D,20200625,000000,25.7898,26.6188,25.5716,26.5717,53573.871951655,0
+MLR.US,D,20200626,000000,26.1559,26.6776,26.0247,26.5717,158393.02786309,0
+MLR.US,D,20200629,000000,27.0064,28.4706,26.9134,27.6582,79289.493969835,0
+MLR.US,D,20200630,000000,27.3939,28.1681,27.3851,28.1123,64688.562682494,0
+MLR.US,D,20200701,000000,28.1221,28.3276,26.6286,26.8077,70537.109266731,0
+MLR.US,D,20200702,000000,27.3851,27.8755,26.9134,27.1297,49988.520804889,0
+MLR.US,D,20200706,000000,27.7335,27.9244,27.2471,27.6876,55814.58869855,0
+MLR.US,D,20200707,000000,27.4223,27.8187,27.1767,27.4135,66795.429044601,0
+MLR.US,D,20200708,000000,27.2794,27.6201,26.9584,27.4322,72174.988402743,0
+MLR.US,D,20200709,000000,27.4322,27.4322,25.8535,25.922,87996.921291789,0
+MLR.US,D,20200710,000000,26.0345,26.9398,26.0345,26.8468,45313.974923883,0
+MLR.US,D,20200713,000000,27.1199,27.4684,26.8077,27.1668,53726.113992369,0
+MLR.US,D,20200714,000000,27.206,27.6876,26.9231,27.3284,59290.611668427,0
+MLR.US,D,20200715,000000,27.8559,28.4333,27.6386,27.8656,70159.0585616,0
+MLR.US,D,20200716,000000,27.7532,28.1681,27.4322,27.8187,35410.068208123,0
+MLR.US,D,20200717,000000,27.8471,28.3854,27.7335,27.8099,45095.318570104,0
+MLR.US,D,20200720,000000,27.7051,27.9049,27.0357,27.2344,57956.194855182,0
+MLR.US,D,20200721,000000,27.4878,28.2543,27.4878,27.8471,31955.50217016,0
+MLR.US,D,20200722,000000,27.6201,27.9695,27.1247,27.2422,46644.304702477,0
+MLR.US,D,20200723,000000,27.0828,27.7629,27.0828,27.6973,43979.558110638,0
+MLR.US,D,20200724,000000,27.5642,27.6485,26.9868,27.0738,27881.750382713,0
+MLR.US,D,20200727,000000,27.0641,27.8099,27.0357,27.5172,42894.450411047,0
+MLR.US,D,20200728,000000,27.3567,27.6924,27.1581,27.2707,30555.692802514,0
+MLR.US,D,20200729,000000,27.4223,27.8755,27.2892,27.7903,33191.830151803,0
+MLR.US,D,20200730,000000,27.4223,27.5741,27.1199,27.1865,35524.505178326,0
+MLR.US,D,20200731,000000,27.026,27.2247,26.3927,26.7705,55337.427403156,0
+MLR.US,D,20200803,000000,27.0455,27.6778,26.9134,27.5936,37532.260950168,0
+MLR.US,D,20200804,000000,27.4781,27.6024,26.9868,27.3185,32656.428612645,0
+MLR.US,D,20200805,000000,27.6102,27.6973,27.1581,27.2618,42231.329039074,0
+MLR.US,D,20200806,000000,27.2618,27.3372,26.9682,27.1013,44947.16356404,0
+MLR.US,D,20200807,000000,27.0064,27.4634,27.0064,27.2158,37249.233800651,0
+MLR.US,D,20200810,000000,27.3764,28.264,27.1962,27.9695,57485.164111762,0
+MLR.US,D,20200811,000000,28.3756,29.4609,28.3276,28.999,76896.535182225,0
+MLR.US,D,20200812,000000,29.3964,29.3964,28.6408,29.0284,37994.095865624,0
+MLR.US,D,20200813,000000,28.8003,28.9197,28.2543,28.4431,26935.601861223,0
+MLR.US,D,20200814,000000,28.3109,28.3854,27.9889,28.2053,24144.157195232,0
+MLR.US,D,20200817,000000,28.4803,28.5361,28.1955,28.4333,33914.213526201,0
+MLR.US,D,20200818,000000,28.499,28.8394,28.2249,28.7534,43023.192002523,0
+MLR.US,D,20200819,000000,28.8297,29.4609,28.6037,28.8101,38331.276224254,0
+MLR.US,D,20200820,000000,28.5546,28.7337,28.3012,28.725,27070.474004676,0
+MLR.US,D,20200821,000000,28.5263,29.4707,28.499,29.3211,97543.212475667,0
+MLR.US,D,20200824,000000,29.6029,29.6313,29.0567,29.2731,49029.089420788,0
+MLR.US,D,20200825,000000,29.5569,29.7928,28.7621,28.9334,29917.093638442,0
+MLR.US,D,20200826,000000,28.9794,29.4522,28.8875,29.2917,71880.721907938,0
+MLR.US,D,20200827,000000,29.4522,29.8769,29.2642,29.5569,34145.13098393,0
+MLR.US,D,20200828,000000,29.7555,29.8535,29.4433,29.736,43493.20098728,0
+MLR.US,D,20200831,000000,29.5862,29.8867,29.5197,29.6215,43377.742258417,0
+MLR.US,D,20200901,000000,29.5569,30.0189,29.3964,29.9062,30108.162508332,0
+MLR.US,D,20200902,000000,29.8671,30.3584,29.8299,30.0286,39135.400291653,0
+MLR.US,D,20200903,000000,30.0952,30.1803,29.4776,29.8388,81027.505454773,0
+MLR.US,D,20200904,000000,30.2763,30.3409,29.6772,29.8388,43456.41767543,0
+MLR.US,D,20200908,000000,29.7819,30.0189,29.4238,29.5539,55442.668545394,0
+MLR.US,D,20200909,000000,29.6381,29.9053,29.2124,29.3924,45282.300405345,0
+MLR.US,D,20200910,000000,29.4395,29.7682,28.9931,29.2594,46885.43974683,0
+MLR.US,D,20200911,000000,29.4395,29.8289,29.2975,29.7243,41681.622878642,0
+MLR.US,D,20200914,000000,29.8858,30.0766,29.4971,29.8476,39710.65041865,0
+MLR.US,D,20200915,000000,29.8955,29.9915,29.459,29.5735,42909.776790984,0
+MLR.US,D,20200916,000000,29.7243,30.0766,29.5539,29.7243,45992.422675793,0
+MLR.US,D,20200917,000000,29.5539,30.0766,29.5451,29.7535,25695.18684493,0
+MLR.US,D,20200918,000000,30.0286,30.4377,29.6578,30.4182,120617.58835125,0
+MLR.US,D,20200921,000000,30.0472,30.3887,28.7651,28.9736,126137.12864615,0
+MLR.US,D,20200922,000000,28.9638,29.5539,28.8806,29.5539,77920.337362065,0
+MLR.US,D,20200923,000000,29.4678,29.7918,29.3357,29.5931,70726.134619296,0
+MLR.US,D,20200924,000000,29.6293,29.8016,29.3924,29.6578,80873.219896733,0
+MLR.US,D,20200925,000000,29.4492,29.5931,28.9638,29.0803,148538.16556313,0
+MLR.US,D,20200928,000000,29.3455,30.2087,29.2975,29.9915,89501.971801673,0
+MLR.US,D,20200929,000000,29.8955,30.0099,29.458,29.5069,48060.462208723,0
+MLR.US,D,20200930,000000,29.5638,29.9151,28.9314,29.0323,62460.107039549,0
+MLR.US,D,20201001,000000,29.0704,29.5833,29.0607,29.3924,49901.671318576,0
+MLR.US,D,20201002,000000,28.9736,29.5128,28.954,29.2408,72414.07992977,0
+MLR.US,D,20201005,000000,29.3552,30.0668,29.3552,29.8476,43521.810229831,0
+MLR.US,D,20201006,000000,30.1049,30.833,30.0099,30.1891,32904.715967637,0
+MLR.US,D,20201007,000000,30.4946,30.7127,29.9336,30.1147,45275.148094707,0
+MLR.US,D,20201008,000000,30.3887,30.4377,29.8388,30.0952,42913.863825635,0
+MLR.US,D,20201009,000000,30.2763,30.3281,29.7918,29.8955,39852.67487274,0
+MLR.US,D,20201012,000000,29.8388,30.4671,29.5638,30.379,128359.45373712,0
+MLR.US,D,20201013,000000,30.2958,30.379,29.5638,29.9053,29921.180673093,0
+MLR.US,D,20201014,000000,29.6969,29.7535,29.1831,29.1831,20982.83589341,0
+MLR.US,D,20201015,000000,28.8424,29.3552,28.7181,29.0127,45172.972228455,0
+MLR.US,D,20201016,000000,28.9267,29.3141,28.7181,28.7181,35291.544203272,0
+MLR.US,D,20201019,000000,28.6897,29.0421,27.6934,27.8529,51006.192432754,0
+MLR.US,D,20201020,000000,27.9215,28.1426,27.3891,27.6836,76063.801872275,0
+MLR.US,D,20201021,000000,27.5408,28.4872,27.5408,28.3276,87485.020201868,0
+MLR.US,D,20201022,000000,28.3952,29.2691,28.3756,28.9354,38406.886365281,0
+MLR.US,D,20201023,000000,28.9931,29.2222,28.6516,29.0978,45852.441739028,0
+MLR.US,D,20201026,000000,28.7935,29.2594,28.4333,29.2408,36215.214034186,0
+MLR.US,D,20201027,000000,29.2691,29.4874,28.8522,29.1732,130433.62382203,0
+MLR.US,D,20201028,000000,28.6996,29.093,28.5322,28.9736,96853.52537847,0
+MLR.US,D,20201029,000000,28.8424,29.0891,28.5371,28.8522,46875.222160205,0
+MLR.US,D,20201030,000000,28.7456,29.2124,28.1486,28.4333,40160.224230156,0
+MLR.US,D,20201102,000000,28.5753,29.6381,28.5753,29.5354,82077.873359839,0
+MLR.US,D,20201103,000000,29.9915,30.3506,29.4111,30.2185,56779.128875965,0
+MLR.US,D,20201104,000000,29.6381,30.1891,29.6293,29.9336,30544.453457227,0
+MLR.US,D,20201105,000000,30.0472,30.3887,29.5638,29.8573,124465.53147428,0
+MLR.US,D,20201106,000000,30.1422,30.3506,28.8992,29.3357,110603.33169993,0
+MLR.US,D,20201109,000000,30.5317,32.6407,30.3887,30.6657,84112.194856906,0
+MLR.US,D,20201110,000000,31.1014,31.6044,30.6462,31.1492,135265.52053706,0
+MLR.US,D,20201111,000000,31.387,31.387,30.4083,31.0934,90435.859219212,0
+MLR.US,D,20201112,000000,31.0171,31.3488,30.0952,30.4856,48451.795776467,0
+MLR.US,D,20201113,000000,30.5689,31.2569,30.5689,30.8644,30715.087153867,0
+MLR.US,D,20201116,000000,31.2725,32.3932,31.2451,31.6523,48329.184736965,0
+MLR.US,D,20201117,000000,31.5016,31.8148,30.9584,31.6141,40846.846051366,0
+MLR.US,D,20201118,000000,31.8324,32.355,31.6239,32.0506,33978.58432194,0
+MLR.US,D,20201119,000000,31.985,32.2365,31.1151,31.6141,27132.801283089,0
+MLR.US,D,20201120,000000,31.3685,31.8148,31.2911,31.7286,27948.164695776,0
+MLR.US,D,20201123,000000,31.8519,32.4803,31.8519,32.2893,26642.357125081,0
+MLR.US,D,20201124,000000,32.7631,33.4052,32.5831,33.0489,42163.892967348,0
+MLR.US,D,20201125,000000,33.0391,33.3817,32.5831,32.5831,37268.647215239,0
+MLR.US,D,20201127,000000,32.7347,33.3817,32.5057,33.0391,12451.151061409,0
+MLR.US,D,20201130,000000,32.9814,32.9814,31.6816,31.71,53162.103210661,0
+MLR.US,D,20201201,000000,32.1465,33.0489,31.985,32.4323,34212.567055656,0
+MLR.US,D,20201202,000000,32.3168,32.8787,32.2415,32.4881,47336.035317,0
+MLR.US,D,20201203,000000,32.5057,33.0978,32.3364,32.8306,39438.862614421,0
+MLR.US,D,20201204,000000,32.9442,33.6126,32.9442,33.2887,29813.896013529,0
+MLR.US,D,20201207,000000,33.3562,33.3562,32.9442,33.0597,30291.057308923,0
+MLR.US,D,20201208,000000,32.8503,33.3464,32.5722,33.2887,50357.375682057,0
+MLR.US,D,20201209,000000,33.5657,34.1,33.322,33.7653,42391.74514909,0
+MLR.US,D,20201210,000000,33.5842,34.4299,33.4893,33.7751,39140.509084966,0
+MLR.US,D,20201211,000000,33.69,34.376,33.6322,34.1186,23696.62690105,0
+MLR.US,D,20201214,000000,34.3095,34.654,34.1803,34.1949,52174.062584009,0
+MLR.US,D,20201215,000000,34.558,35.4938,34.3095,35.3694,32344.792220578,0
+MLR.US,D,20201216,000000,35.5691,35.6072,34.654,34.9681,33092.71956154,0
+MLR.US,D,20201217,000000,35.1207,35.2167,34.3662,34.464,54747.872654884,0
+MLR.US,D,20201218,000000,34.7097,35.3215,34.4152,34.5189,148522.83918319,0
+MLR.US,D,20201221,000000,34.0619,34.4053,33.6606,34.0335,51619.247630263,0
+MLR.US,D,20201222,000000,34.0521,34.5777,33.9856,34.2625,40786.562290279,0
+MLR.US,D,20201223,000000,34.425,35.2461,34.1763,34.9211,50665.946798136,0
+MLR.US,D,20201224,000000,35.0073,35.2265,34.5962,35.1404,19044.559710619,0
+MLR.US,D,20201228,000000,35.6171,36.6192,35.3215,36.2942,58265.787729924,0
+MLR.US,D,20201229,000000,36.3618,36.5673,35.1404,35.2843,50051.869841965,0
+MLR.US,D,20201230,000000,35.9165,36.7249,35.4075,36.5429,55409.972268194,0
+MLR.US,D,20201231,000000,36.401,36.5331,36.0467,36.2942,48481.42677768,0
+MLR.US,D,20210104,000000,36.7435,37.0881,35.3881,35.6846,58723.535610731,0
+MLR.US,D,20210105,000000,35.6846,36.6682,35.5328,35.7422,49129.221769714,0
+MLR.US,D,20210106,000000,36.4401,37.9952,36.2894,37.6028,70569.805543931,0
+MLR.US,D,20210107,000000,37.9561,37.9561,36.7826,37.593,36277.541312599,0
+MLR.US,D,20210108,000000,37.9855,38.1265,36.6212,37.4413,43774.184619472,0
+MLR.US,D,20210111,000000,36.859,37.7751,36.859,37.7751,30162.315717446,0
+MLR.US,D,20210112,000000,37.7946,39.0258,37.6889,38.607,46681.088014327,0
+MLR.US,D,20210113,000000,38.6627,38.8683,38.2342,38.3867,20448.456112915,0
+MLR.US,D,20210114,000000,38.6627,39.5064,38.2948,39.1208,32720.799408384,0
+MLR.US,D,20210115,000000,38.5482,39.4839,37.9659,39.064,32855.671551836,0
+MLR.US,D,20210119,000000,38.9974,39.4839,38.1763,38.6813,53555.480295729,0
+MLR.US,D,20210120,000000,38.9495,39.9958,38.6627,39.4358,40038.634949317,0
+MLR.US,D,20210121,000000,39.4358,40.2003,38.7782,39.1306,66234.48353888,0
+MLR.US,D,20210122,000000,38.8547,39.8568,38.7489,39.8568,37487.303569017,0
+MLR.US,D,20210125,000000,40.3138,40.8119,39.1874,39.9811,58026.696202895,0
+MLR.US,D,20210126,000000,40.2297,40.4959,38.7489,39.5798,33867.212627726,0
+MLR.US,D,20210127,000000,38.6911,39.8656,38.1773,38.8163,70841.593348161,0
+MLR.US,D,20210128,000000,39.1785,39.8568,38.2713,38.5385,54882.744798337,0
+MLR.US,D,20210129,000000,38.5385,39.5387,37.9463,38.0706,46167.143407083,0
+MLR.US,D,20210201,000000,38.0423,38.4592,37.3268,37.9092,41700.014534566,0
+MLR.US,D,20210202,000000,38.4807,38.4807,37.7086,37.8524,32124.092349475,0
+MLR.US,D,20210203,000000,37.8709,38.5335,37.5078,38.3095,23674.148210475,0
+MLR.US,D,20210204,000000,38.2526,38.7293,37.9316,38.7293,23994.980430505,0
+MLR.US,D,20210205,000000,38.5237,38.925,38.1666,38.3192,14930.959335334,0
+MLR.US,D,20210208,000000,38.3192,39.3224,38.2526,39.1031,26607.617330556,0
+MLR.US,D,20210209,000000,39.1393,39.9125,38.8253,39.5034,27096.017971238,0
+MLR.US,D,20210210,000000,39.4643,39.8802,38.6167,38.6813,31788.95550817,0
+MLR.US,D,20210211,000000,38.7587,40.0936,38.4631,39.1031,41244.310171085,0
+MLR.US,D,20210212,000000,39.1393,40.075,38.6265,39.0553,26571.855777368,0
+MLR.US,D,20210216,000000,39.3782,39.7042,38.3095,38.8163,21926.940897574,0
+MLR.US,D,20210217,000000,38.5189,39.1061,38.2624,38.2624,30199.099029296,0
+MLR.US,D,20210218,000000,38.4543,38.6539,37.9952,38.281,52326.304624723,0
+MLR.US,D,20210219,000000,38.3389,39.069,38.3389,38.7587,21289.363492165,0
+MLR.US,D,20210222,000000,38.8253,39.3684,38.3389,39.2734,19616.744561628,0
+MLR.US,D,20210223,000000,38.9201,39.7324,38.2342,38.5679,44893.010354926,0
+MLR.US,D,20210224,000000,38.8253,40.5527,38.8253,40.0564,21806.373375397,0
+MLR.US,D,20210225,000000,39.9322,39.9322,38.6167,38.7097,28210.756672042,0
+MLR.US,D,20210226,000000,39.0454,39.0553,37.6802,37.6802,55771.674834725,0
+MLR.US,D,20210301,000000,38.3192,40.2953,38.2342,40.2669,37629.328023107,0
+MLR.US,D,20210302,000000,40.304,40.304,39.3028,39.9615,26944.797689186,0
+MLR.US,D,20210303,000000,40.3325,41.8425,40.0652,40.6956,84679.270914602,0
+MLR.US,D,20210304,000000,40.4763,42.0618,39.2167,39.571,47856.11047622,0
+MLR.US,D,20210305,000000,40.0564,41.5558,39.6072,41.5558,41367.942969249,0
+MLR.US,D,20210308,000000,42.0051,43.7227,41.6272,43.6747,61405.652099833,0
+MLR.US,D,20210309,000000,43.7422,43.7422,42.4611,42.6999,80058.878242709,0
+MLR.US,D,20210310,000000,43.0013,43.662,42.7783,43.1971,47690.585572893,0
+MLR.US,D,20210311,000000,43.2744,43.2744,42.5383,42.7977,39192.618776755,0
+MLR.US,D,20210312,000000,42.9113,43.1314,41.6459,42.9504,53109.993518873,0
+MLR.US,D,20210315,000000,42.6432,43.2764,41.8866,43.2764,48843.12934421,0
+MLR.US,D,20210316,000000,43.199,43.3517,42.0716,43.3145,29980.442675518,0
+MLR.US,D,20210317,000000,43.199,44.7131,43.199,44.1484,59521.529126155,0
+MLR.US,D,20210318,000000,43.9468,44.35,43.5161,43.7647,17743.860933237,0
+MLR.US,D,20210319,000000,43.89,44.8472,42.6627,44.2815,271753.0644345,0
+MLR.US,D,20210322,000000,44.2256,44.2815,41.7143,42.4239,41825.690850056,0
+MLR.US,D,20210323,000000,42.2321,42.4043,40.9373,41.407,59593.052232531,0
+MLR.US,D,20210324,000000,41.5978,42.4425,41.4638,42.0207,61403.608582508,0
+MLR.US,D,20210325,000000,41.9727,42.6813,40.765,42.3466,65874.824489674,0
+MLR.US,D,20210326,000000,42.4699,43.5925,42.3466,43.017,35279.283099322,0
+MLR.US,D,20210329,000000,42.6813,43.5729,42.5091,43.3908,47452.515804526,0
+MLR.US,D,20210330,000000,43.5161,44.1582,43.5161,44.0896,40511.709210062,0
+MLR.US,D,20210331,000000,44.0711,44.5603,43.2333,44.2717,85290.282594786,0
+MLR.US,D,20210401,000000,44.2346,45.1731,43.5592,44.9245,46693.349118278,0
+MLR.US,D,20210405,000000,45.4138,45.451,44.7424,45.2407,38873.83007405,0
+MLR.US,D,20210406,000000,45.4138,45.5959,43.8029,44.0143,53246.90917965,0
+MLR.US,D,20210407,000000,43.8988,44.2531,43.2088,43.4868,64327.881874627,0
+MLR.US,D,20210408,000000,43.4868,44.0241,43.1609,43.8606,27002.016174286,0
+MLR.US,D,20210409,000000,44.0428,44.5947,43.6786,44.0896,25856.624713607,0
+MLR.US,D,20210412,000000,44.0428,44.1582,43.5064,43.7931,31320.990040738,0
+MLR.US,D,20210413,000000,43.7081,44.3784,42.9603,43.104,49972.172666289,0
+MLR.US,D,20210414,000000,43.2187,43.5347,42.9064,43.0846,32815.822963997,0
+MLR.US,D,20210415,000000,43.1893,43.5544,42.7244,43.0748,27040.843003462,0
+MLR.US,D,20210416,000000,43.4477,43.5885,42.6901,43.3908,50356.353923395,0
+MLR.US,D,20210419,000000,42.1861,43.3439,42.1861,43.1511,28072.819252603,0
+MLR.US,D,20210420,000000,43.4771,43.4771,41.9141,42.2879,21958.615416112,0
+MLR.US,D,20210421,000000,42.2321,42.7195,42.2321,42.5864,29460.367516299,0
+MLR.US,D,20210422,000000,42.5864,43.0366,42.0363,42.3946,31085.98554836,0
+MLR.US,D,20210423,000000,42.4513,43.4624,42.4513,43.1314,41366.921210587,0
+MLR.US,D,20210426,000000,43.3439,44.3304,42.9309,43.5729,56698.409941626,0
+MLR.US,D,20210427,000000,43.7745,43.7745,42.6432,42.8252,32658.472129971,0
+MLR.US,D,20210428,000000,42.7489,42.8977,41.8954,42.4239,27300.369703741,0
+MLR.US,D,20210429,000000,42.7097,42.7097,40.8502,41.5793,41201.396307259,0
+MLR.US,D,20210430,000000,41.1291,41.6654,40.86,41.2348,63229.491312423,0
+MLR.US,D,20210503,000000,41.0136,42.6999,41.0136,42.4699,65562.166338944,0
+MLR.US,D,20210504,000000,42.4699,42.653,41.6948,41.7417,27300.369703741,0
+MLR.US,D,20210505,000000,42.1939,42.1939,41.412,42.0676,33714.970587011,0
+MLR.US,D,20210506,000000,41.8768,42.0579,40.904,41.4638,32406.097740329,0
+MLR.US,D,20210507,000000,41.1291,41.9727,41.0616,41.7516,29320.386579533,0
+MLR.US,D,20210510,000000,42.0305,43.3478,41.5324,41.7232,27788.770344423,0
+MLR.US,D,20210511,000000,41.3503,41.7711,40.44,40.7259,27520.047816182,0
+MLR.US,D,20210512,000000,40.6505,40.6505,39.4321,39.7012,47500.538461665,0
+MLR.US,D,20210513,000000,39.7012,41.7907,39.7012,41.1673,46851.721710968,0
+MLR.US,D,20210514,000000,41.3013,41.8289,40.4205,41.177,42668.641746631,0
+MLR.US,D,20210517,000000,40.9177,41.0694,40.4009,40.6779,23672.10469315,0
+MLR.US,D,20210518,000000,40.5243,40.5634,39.5768,39.6718,19865.031916618,0
+MLR.US,D,20210519,000000,39.5573,40.0741,38.3877,39.48,32582.861988945,0
+MLR.US,D,20210520,000000,39.4321,39.8118,38.5307,39.251,27500.634401594,0
+MLR.US,D,20210521,000000,39.4995,39.9205,38.8527,39.8255,34516.029378423,0
+MLR.US,D,20210524,000000,39.6531,40.0741,38.9632,39.6914,29781.199736327,0
+MLR.US,D,20210525,000000,39.6238,40.2943,39.0101,39.1737,21183.100591263,0
+MLR.US,D,20210526,000000,39.251,39.9596,38.5599,39.7296,18953.623189655,0
+MLR.US,D,20210527,000000,40.1025,41.0038,39.8451,40.1709,27244.172977303,0
+MLR.US,D,20210528,000000,40.1612,40.8316,39.3273,40.1122,30767.196845655,0
+MLR.US,D,20210601,000000,40.4577,40.952,40.0271,40.5829,30267.556859686,0
+MLR.US,D,20210602,000000,40.5829,40.6593,39.5485,39.7579,12569.67506626,0
+MLR.US,D,20210603,000000,39.7579,40.1993,39.6042,39.9105,14420.080004076,0
+MLR.US,D,20210604,000000,39.9888,39.9888,39.7099,39.892,12363.279816433,0
+MLR.US,D,20210607,000000,40.1132,40.1181,39.4976,39.4976,21167.774211325,0
+MLR.US,D,20210608,000000,39.3244,40.0466,38.9828,39.9205,38052.336109387,0
+MLR.US,D,20210609,000000,39.7765,40.1425,39.7765,40.0466,27944.077661126,0
+MLR.US,D,20210610,000000,40.2003,40.4029,39.7569,39.8548,17605.923513798,0
+MLR.US,D,20210611,000000,40.2042,40.6349,39.8059,40.258,16728.232822697,0
+MLR.US,D,20210614,000000,40.3637,40.949,39.5749,39.6229,25275.244034636,0
+MLR.US,D,20210615,000000,39.6611,40.2101,39.4496,39.9399,18073.88898123,0
+MLR.US,D,20210616,000000,39.5318,39.9987,39.4878,39.5171,24455.793587299,0
+MLR.US,D,20210617,000000,39.3919,39.478,38.3427,38.8624,34934.950430054,0
+MLR.US,D,20210618,000000,38.3329,38.4298,36.908,37.1683,125741.70804376,0
+MLR.US,D,20210621,000000,37.457,38.42,37.457,38.1009,26110.020861911,0
+MLR.US,D,20210622,000000,38.0442,38.0442,37.366,37.6204,23481.03582326,0
+MLR.US,D,20210623,000000,37.1584,38.0256,37.1584,37.5441,36735.289193406,0
+MLR.US,D,20210624,000000,37.9571,38.8624,37.4472,38.7665,23980.67580923,0
+MLR.US,D,20210625,000000,38.7959,38.9524,38.006,38.0638,144838.37744617,0
+MLR.US,D,20210628,000000,38.0638,38.0638,37.3992,37.6694,36097.711787997,0
+MLR.US,D,20210629,000000,37.9376,37.9376,37.6732,37.7741,23335.946093183,0
+MLR.US,D,20210630,000000,37.5812,38.5345,37.5245,37.9668,35740.096256116,0
+MLR.US,D,20210701,000000,38.2369,38.6882,38.1548,38.2566,13742.654010828,0
+MLR.US,D,20210702,000000,37.8132,38.0442,37.5343,37.6595,18934.209775067,0
+MLR.US,D,20210706,000000,37.6009,37.6009,36.2249,36.5713,39251.88077918,0
+MLR.US,D,20210707,000000,36.6202,36.6202,36.2443,36.349,24568.187040176,0
+MLR.US,D,20210708,000000,36.1181,36.5321,35.5319,35.9067,26785.403337834,0
+MLR.US,D,20210709,000000,36.4079,36.8217,36.0613,36.4079,15224.204071475,0
+MLR.US,D,20210712,000000,36.1093,36.7249,36.1093,36.4372,22513.430369858,0
+MLR.US,D,20210713,000000,36.0995,36.3216,35.9547,36.0995,16781.364273148,0
+MLR.US,D,20210714,000000,35.9839,36.4666,35.8108,36.0515,25158.76354711,0
+MLR.US,D,20210715,000000,36.2326,36.2326,35.7619,36.1475,23914.261496166,0
+MLR.US,D,20210716,000000,36.1768,36.581,35.6904,36.3206,29856.809877354,0
+MLR.US,D,20210719,000000,35.7148,36.6573,35.4065,35.7238,27221.694286727,0
+MLR.US,D,20210720,000000,35.6278,36.5125,35.6278,35.9645,43279.653426815,0
+MLR.US,D,20210721,000000,36.2737,36.9471,36.2737,36.3687,15478.621978442,0
+MLR.US,D,20210722,000000,36.2914,36.2914,35.5328,35.6375,16198.961835515,0
+MLR.US,D,20210723,000000,36.0799,36.4529,35.7148,35.9645,16903.97531265,0
+MLR.US,D,20210726,000000,35.9547,37.139,35.9165,36.5027,16039.567484163,0
+MLR.US,D,20210727,000000,36.8981,36.8981,36.167,36.5908,18017.692254792,0
+MLR.US,D,20210728,000000,36.5908,36.5908,35.7912,36.2825,24942.150710656,0
+MLR.US,D,20210729,000000,36.2825,36.5379,35.9263,35.9263,14732.738154806,0
+MLR.US,D,20210730,000000,35.6767,36.2541,35.6767,36.1093,16088.611899963,0
+MLR.US,D,20210802,000000,36.2541,36.6007,35.7148,35.8598,19375.609517274,0
+MLR.US,D,20210803,000000,35.8598,36.2541,35.4252,36.0418,21011.445135961,0
+MLR.US,D,20210804,000000,35.5984,36.0232,35.3391,36.0232,34290.220714007,0
+MLR.US,D,20210805,000000,35.9645,36.6857,35.5955,35.9645,20320.736280101,0
+MLR.US,D,20210806,000000,36.3882,36.996,35.7051,36.2914,21595.891090919,0
+MLR.US,D,20210809,000000,36.5224,36.7151,36.3012,36.4567,12822.049455902,0
+MLR.US,D,20210810,000000,37.0009,37.0009,36.6202,36.9274,7286.1610223952,0
+MLR.US,D,20210811,000000,37.7174,37.7174,37.1056,37.5812,11719.571859048,0
+MLR.US,D,20210812,000000,37.4188,37.8808,37.4188,37.8808,23804.933319277,0
+MLR.US,D,20210813,000000,37.8808,37.8808,36.489,36.9177,15617.581156543,0
+MLR.US,D,20210816,000000,36.6573,37.1193,36.3403,36.5516,24172.766437783,0
+MLR.US,D,20210817,000000,36.3882,36.4753,36.1093,36.349,16288.876597815,0
+MLR.US,D,20210818,000000,36.349,36.7787,36.2149,36.3882,28408.97785257,0
+MLR.US,D,20210819,000000,36.264,36.264,35.3684,35.6953,47241.011761386,0
+MLR.US,D,20210820,000000,35.5221,35.8049,35.0171,35.253,85219.781247073,0
+MLR.US,D,20210823,000000,35.3587,35.6181,34.9496,35.1854,39387.774681295,0
+MLR.US,D,20210824,000000,35.4115,35.9742,35.3781,35.8598,29286.668543671,0
+MLR.US,D,20210825,000000,35.6082,36.0712,35.6082,35.7716,18651.182625551,0
+MLR.US,D,20210826,000000,35.7716,35.8921,35.2236,35.2334,15804.562991784,0
+MLR.US,D,20210827,000000,35.3781,36.9177,35.3781,36.2541,26397.135046078,0
+MLR.US,D,20210830,000000,36.1475,36.1475,35.6375,36.1181,16245.96273399,0
+MLR.US,D,20210831,000000,35.8822,36.1093,35.6181,35.8304,9903.906715759,0
+MLR.US,D,20210901,000000,36.0613,36.0613,35.5123,35.7814,14533.495215615,0
+MLR.US,D,20210902,000000,36.0916,36.1876,35.5211,36.1299,34875.688427629,0
+MLR.US,D,20210903,000000,36.0623,36.0722,35.482,35.7716,13894.896051543,0
+MLR.US,D,20210907,000000,35.6072,35.8979,35.3371,35.5505,25331.440761074,0
+MLR.US,D,20210908,000000,35.4145,35.5505,35.2304,35.3664,36025.166922958,0
+MLR.US,D,20210909,000000,35.2304,35.3861,34.7029,34.747,52251.71624236,0
+MLR.US,D,20210910,000000,34.786,35.5015,34.3887,34.4377,22058.747765039,0
+MLR.US,D,20210913,000000,34.4768,34.4768,33.6636,33.8475,44333.086607868,0
+MLR.US,D,20210914,000000,34.1852,34.2439,33.4795,33.8955,27954.295247751,0
+MLR.US,D,20210915,000000,33.7791,34.1999,33.3738,34.0696,27022.451347537,0
+MLR.US,D,20210916,000000,34.0502,34.2243,33.6098,33.8759,28398.760265945,0
+MLR.US,D,20210917,000000,33.9629,34.1666,32.6858,32.8697,318345.25944519,0
+MLR.US,D,20210920,000000,32.5801,33.0127,32.4646,32.7347,54900.114695599,0
+MLR.US,D,20210921,000000,32.7347,33.4022,32.6477,33.1605,26492.158601692,0
+MLR.US,D,20210922,000000,33.2182,33.9346,33.2094,33.4991,32333.552875291,0
+MLR.US,D,20210923,000000,33.5089,34.0502,33.4354,33.5852,38433.452090506,0
+MLR.US,D,20210924,000000,33.6439,34.0403,33.5187,33.8182,23492.275168547,0
+MLR.US,D,20210927,000000,33.9053,35.0661,33.8182,34.698,33374.724952394,0
+MLR.US,D,20210928,000000,34.8429,34.8429,33.5754,33.5754,35903.577642119,0
+MLR.US,D,20210929,000000,33.7028,34.1323,33.0733,33.228,53744.505648295,0
+MLR.US,D,20210930,000000,33.4599,33.9629,32.9285,32.9285,35599.093560689,0
+MLR.US,D,20211001,000000,33.093,33.2955,32.7543,33.2955,103151.64577422,0
+MLR.US,D,20211004,000000,33.3836,33.3836,32.7739,32.8797,67226.611200182,0
+MLR.US,D,20211005,000000,33.093,33.9435,32.2415,33.7125,60854.924180738,0
+MLR.US,D,20211006,000000,33.3738,33.3738,32.676,32.7446,30542.409939901,0
+MLR.US,D,20211007,000000,33.0832,33.6831,32.9667,33.3347,40168.398299457,0
+MLR.US,D,20211008,000000,33.1507,33.3935,32.8894,33.2475,18049.366773329,0
+MLR.US,D,20211011,000000,33.6636,33.6636,32.9334,33.0157,10686.573851246,0
+MLR.US,D,20211012,000000,32.8413,32.8413,32.4549,32.6095,23308.358609294,0
+MLR.US,D,20211013,000000,32.6095,32.7347,32.2709,32.4832,18289.48005902,0
+MLR.US,D,20211014,000000,32.8894,33.3836,32.6574,33.2094,32838.301654573,0
+MLR.US,D,20211015,000000,33.6831,33.8378,33.044,33.1898,46356.168759648,0
+MLR.US,D,20211018,000000,33.2182,33.3542,32.7151,32.725,20779.505919569,0
+MLR.US,D,20211019,000000,32.996,33.2358,32.5213,33.1703,31134.008205498,0
+MLR.US,D,20211020,000000,33.1997,33.8573,32.8894,33.5852,37683.48123222,0
+MLR.US,D,20211021,000000,33.6244,33.7692,33.1408,33.2955,22990.591665252,0
+MLR.US,D,20211022,000000,33.3053,33.7692,32.9471,33.0733,38062.553696012,0
+MLR.US,D,20211025,000000,32.9383,33.7594,32.7151,33.228,35882.120710206,0
+MLR.US,D,20211026,000000,33.7624,33.7624,33.093,33.5754,72824.826912102,0
+MLR.US,D,20211027,000000,33.7409,34.747,33.6244,34.2439,38531.540922107,0
+MLR.US,D,20211028,000000,34.5239,35.109,34.2976,34.6314,26073.237550061,0
+MLR.US,D,20211029,000000,34.6599,35.2598,34.1186,34.9593,24805.235049879,0
+MLR.US,D,20211101,000000,34.9789,35.7814,34.3594,35.6072,22072.030627651,0
+MLR.US,D,20211102,000000,35.7912,35.7912,35.2686,35.6856,20083.688270397,0
+MLR.US,D,20211103,000000,35.8011,36.7444,35.0464,36.5067,26752.707060634,0
+MLR.US,D,20211104,000000,36.0623,36.4549,35.0866,35.3567,24153.353023195,0
+MLR.US,D,20211105,000000,35.7619,36.6907,35.4046,35.8499,33652.643308597,0
+MLR.US,D,20211108,000000,36.033,36.033,34.8243,35.2207,21481.454120718,0
+MLR.US,D,20211109,000000,35.0856,35.202,34.8243,34.9887,18926.035705768,0
+MLR.US,D,20211110,000000,34.9691,35.5113,34.9114,35.3664,29181.427401432,0
+MLR.US,D,20211111,000000,35.2304,35.7422,35.0562,35.1825,20306.431658825,0
+MLR.US,D,20211112,000000,35.3078,35.6856,34.931,35.3948,38636.782064347,0
+MLR.US,D,20211115,000000,35.3567,35.5779,34.7421,35.3371,37488.325327679,0
+MLR.US,D,20211116,000000,35.0464,35.4232,34.8723,35.3273,36210.105240873,0
+MLR.US,D,20211117,000000,35.0856,35.5113,34.6883,35.3469,26812.990821721,0
+MLR.US,D,20211118,000000,35.202,35.2207,34.6599,35.1825,55486.604167883,0
+MLR.US,D,20211119,000000,34.8243,35.018,34.6413,34.6599,23895.86984024,0
+MLR.US,D,20211122,000000,34.9505,35.5211,34.6599,35.1825,26125.347241849,0
+MLR.US,D,20211123,000000,35.1628,35.7335,34.747,35.4918,32973.173798025,0
+MLR.US,D,20211124,000000,35.2304,35.6592,34.514,34.65,18863.708427354,0
+MLR.US,D,20211126,000000,34.0696,34.514,32.676,33.2662,40546.449004587,0
+MLR.US,D,20211129,000000,33.5666,33.5666,32.4549,32.5996,33526.966993109,0
+MLR.US,D,20211130,000000,32.3569,32.5801,31.4869,31.6415,46902.809644094,0
+MLR.US,D,20211201,000000,32.2903,32.9814,31.8353,31.9322,35009.538812418,0
+MLR.US,D,20211202,000000,31.8255,32.7837,31.8255,32.5801,17687.664206799,0
+MLR.US,D,20211203,000000,32.6193,32.7259,32.0448,32.22,24769.473496691,0
+MLR.US,D,20211206,000000,32.3559,33.2681,32.3559,32.7847,26949.906482498,0
+MLR.US,D,20211207,000000,32.8032,33.183,32.3559,32.5213,40740.583150465,0
+MLR.US,D,20211208,000000,32.4636,32.9588,32.3853,32.7161,26808.903787072,0
+MLR.US,D,20211209,000000,32.3657,33.0284,32.3657,32.6574,21501.889293968,0
+MLR.US,D,20211210,000000,32.7161,33.0568,32.7161,32.9011,19222.345717897,0
+MLR.US,D,20211213,000000,32.9011,33.2124,32.5948,32.677,38965.788353676,0
+MLR.US,D,20211214,000000,32.677,33.0274,32.0643,32.2786,72735.933908463,0
+MLR.US,D,20211215,000000,32.2395,32.5752,31.4223,31.4223,96853.52537847,0
+MLR.US,D,20211216,000000,31.6562,32.4636,31.6562,31.9576,74227.701555735,0
+MLR.US,D,20211217,000000,31.9773,32.6672,31.7052,31.7052,110579.8312507,0
+MLR.US,D,20211220,000000,31.4124,31.4124,30.6442,30.8781,42307.960938763,0
+MLR.US,D,20211221,000000,31.0729,31.345,31.0729,31.2667,23662.908865188,0
+MLR.US,D,20211222,000000,30.975,31.6072,30.975,31.2961,18227.152780607,0
+MLR.US,D,20211223,000000,31.3645,31.8412,31.3254,31.6072,11179.061526578,0
+MLR.US,D,20211227,000000,31.5877,31.988,31.3351,31.9381,27800.009689712,0
+MLR.US,D,20211228,000000,31.9381,32.3657,31.9136,32.0349,19236.650339172,0
+MLR.US,D,20211229,000000,31.9968,32.2953,31.6855,31.9968,31501.841324003,0
+MLR.US,D,20211230,000000,31.8412,32.7004,31.8412,32.4343,44347.391229144,0
+MLR.US,D,20211231,000000,32.3364,32.7504,31.8118,32.4822,23184.72581113,0
+MLR.US,D,20220103,000000,32.6574,33.2124,32.1846,32.5019,29235.580610545,0
+MLR.US,D,20220104,000000,32.5996,33.7761,32.5996,33.0665,20899.051683084,0
+MLR.US,D,20220105,000000,33.2603,33.4287,32.6917,32.8717,25515.357320327,0
+MLR.US,D,20220106,000000,32.9833,33.9248,32.8199,33.183,30955.200439558,0
+MLR.US,D,20220107,000000,33.4159,33.9023,33.1732,33.3973,19684.180633354,0
+MLR.US,D,20220110,000000,33.504,33.9874,32.6095,32.7749,15815.802337072,0
+MLR.US,D,20220111,000000,33.0665,33.3092,32.2884,33.0959,40580.16704045,0
+MLR.US,D,20220112,000000,33.1244,33.1244,32.4539,32.5605,26851.817650897,0
+MLR.US,D,20220113,000000,32.5801,33.64,32.5704,33.2124,18231.239815258,0
+MLR.US,D,20220114,000000,33.1438,33.4453,32.9226,33.3386,18636.878004276,0
+MLR.US,D,20220118,000000,33.0568,33.9082,33.0568,33.2897,21795.13403011,0
+MLR.US,D,20220119,000000,33.2603,33.2603,32.1426,32.2395,23446.296028734,0
+MLR.US,D,20220120,000000,32.1035,32.5967,31.3548,31.4223,29623.848902301,0
+MLR.US,D,20220121,000000,31.3058,32.3286,31.069,31.3254,35668.57314974,0
+MLR.US,D,20220124,000000,31.1894,32.677,31.1208,32.1622,38295.514671066,0
+MLR.US,D,20220125,000000,31.8793,32.2297,30.927,31.9282,25626.729014541,0
+MLR.US,D,20220126,000000,32.1426,32.7259,30.4886,30.8096,31295.446074175,0
+MLR.US,D,20220127,000000,31.1502,31.1502,30.0413,30.47,31680.649089943,0
+MLR.US,D,20220128,000000,30.47,30.7226,29.7889,30.47,29326.517131508,0
+MLR.US,D,20220131,000000,30.6931,30.7998,30.2656,30.606,40491.274036811,0
+MLR.US,D,20220201,000000,30.6257,31.2765,30.2656,30.9848,33668.991447197,0
+MLR.US,D,20220202,000000,30.8684,30.927,30.1099,30.5669,28819.724834901,0
+MLR.US,D,20220203,000000,30.4113,30.5083,29.9053,29.9738,23625.103794674,0
+MLR.US,D,20220204,000000,29.9738,30.197,29.2437,30.1392,29699.459043326,0
+MLR.US,D,20220207,000000,29.9151,30.6638,29.5549,30.0805,44527.220753746,0
+MLR.US,D,20220208,000000,29.8084,30.0511,29.7116,29.9346,38244.426737941,0
+MLR.US,D,20220209,000000,29.8858,30.6296,29.6822,29.8182,40208.246887294,0
+MLR.US,D,20220210,000000,29.828,30.2509,29.1761,29.2349,38855.438418125,0
+MLR.US,D,20220211,000000,29.3514,29.7017,28.7866,29.2153,35195.498888995,0
+MLR.US,D,20220214,000000,29.1761,29.3904,28.7093,28.7289,52274.194932935,0
+MLR.US,D,20220215,000000,29.1175,29.8573,28.9912,29.6234,38279.166532466,0
+MLR.US,D,20220216,000000,29.6528,29.9346,29.4522,29.7889,37758.069614584,0
+MLR.US,D,20220217,000000,29.6724,29.6724,29.1223,29.1958,15123.049963886,0
+MLR.US,D,20220218,000000,29.1076,29.3024,28.7387,28.9334,37833.67975561,0
+MLR.US,D,20220222,000000,28.9521,29.5461,28.8649,29.1272,37760.113131908,0
+MLR.US,D,20220223,000000,29.2828,29.3904,28.9237,29.2927,41357.725382624,0
+MLR.US,D,20220224,000000,28.6604,29.9053,28.5655,29.8662,73897.673507743,0
+MLR.US,D,20220225,000000,29.6625,30.6159,29.6625,30.3917,71043.901563338,0
+MLR.US,D,20220228,000000,30.2948,30.5522,30.0511,30.1295,27252.347046603,0
+MLR.US,D,20220301,000000,30.1295,30.6589,28.7289,29.1272,41268.832378985,0
+MLR.US,D,20220302,000000,29.2731,30.1295,29.186,29.9934,28594.937929148,0
+MLR.US,D,20220303,000000,29.7203,30.1578,29.5364,29.7986,20927.660925634,0
+MLR.US,D,20220304,000000,29.4288,29.6332,29.2153,29.3514,18629.725693638,0
+MLR.US,D,20220307,000000,29.3807,29.4472,28.6897,28.7681,30848.937538656,0
+MLR.US,D,20220308,000000,28.8063,29.4288,28.3109,28.8454,42774.904647533,0
+MLR.US,D,20220309,000000,29.2535,29.9346,29.0881,29.5842,37792.809409109,0
+MLR.US,D,20220310,000000,28.5341,28.8894,28.2229,28.5146,30706.913084567,0
+MLR.US,D,20220311,000000,28.3109,28.3492,26.881,27.3675,56836.347361065,0
+MLR.US,D,20220314,000000,27.8529,28.3981,27.5956,28.3296,26434.940116591,0
+MLR.US,D,20220315,000000,28.0673,28.5146,27.8148,28.0869,28288.410330393,0
+MLR.US,D,20220316,000000,28.3012,28.8023,27.8529,28.2523,58366.941837513,0
+MLR.US,D,20220317,000000,28.5047,28.7866,27.5427,27.7756,55681.760072423,0
+MLR.US,D,20220318,000000,28.128,28.128,27.4722,27.4722,134515.54967878,0
+MLR.US,D,20220321,000000,27.4527,27.9615,27.3058,27.6778,72371.166065945,0
+MLR.US,D,20220322,000000,28.4899,28.4899,27.208,27.2471,55382.384784307,0
+MLR.US,D,20220323,000000,26.9828,27.5603,26.885,27.1297,50167.32857083,0
+MLR.US,D,20220324,000000,27.3548,27.7952,27.1102,27.3939,65124.853631388,0
+MLR.US,D,20220325,000000,27.3841,27.9323,27.1885,27.6679,79234.319002059,0
+MLR.US,D,20220328,000000,27.5799,27.6485,27.1102,27.3646,34476.180790584,0
+MLR.US,D,20220329,000000,27.5309,27.9323,27.4332,27.8148,72208.706438605,0
+MLR.US,D,20220330,000000,27.8833,28.2747,27.6015,27.7169,31538.624635853,0
+MLR.US,D,20220331,000000,27.7169,28.0301,27.4135,27.5603,66260.027505443,0
+MLR.US,D,20220401,000000,27.6191,27.7952,27.1494,27.4821,46565.629285464,0
+MLR.US,D,20220404,000000,27.3352,27.5505,26.885,27.2471,44464.893475333,0
+MLR.US,D,20220405,000000,27.0905,27.1394,26.2587,26.4544,66429.63944342,0
+MLR.US,D,20220406,000000,26.2684,26.4642,25.7852,26.3173,49275.333258453,0
+MLR.US,D,20220407,000000,26.1999,26.1999,25.7399,26.1902,47703.868435506,0
+MLR.US,D,20220408,000000,26.0726,26.5425,26.0546,26.3761,66328.485335831,0
+MLR.US,D,20220411,000000,26.2979,27.3744,26.2879,27.208,136212.69081721,0
+MLR.US,D,20220412,000000,27.208,27.5995,26.6306,26.9828,80546.257124728,0
+MLR.US,D,20220413,000000,27.0123,27.5995,27.0123,27.1591,33204.091255753,0
+MLR.US,D,20220414,000000,27.1786,27.3898,26.4349,26.5229,38112.619870476,0
+MLR.US,D,20220418,000000,26.5523,26.8361,26.2929,26.7676,39243.706709881,0
+MLR.US,D,20220419,000000,26.6697,27.805,26.5326,27.3841,140159.74453051,0
+MLR.US,D,20220420,000000,27.4038,28.2747,27.3744,27.6679,107565.64319628,0
+MLR.US,D,20220421,000000,27.6679,28.3605,27.6679,27.8638,135715.09434857,0
+MLR.US,D,20220422,000000,27.7169,28.0167,27.1983,27.2667,122811.30419966,0
+MLR.US,D,20220425,000000,26.9535,27.1885,26.5326,27.0318,43237.761321651,0
+MLR.US,D,20220426,000000,26.8458,26.8458,26.2293,26.3272,31515.124186616,0
+MLR.US,D,20220427,000000,26.3761,26.6159,26.0825,26.1999,47908.220168009,0
+MLR.US,D,20220428,000000,26.562,27.1102,26.0602,26.8556,37112.318139873,0
+MLR.US,D,20220429,000000,26.7578,27.345,26.1804,26.239,53095.688897598,0
+MLR.US,D,20220502,000000,26.0923,26.3516,25.8819,26.1706,30319.666551474,0
+MLR.US,D,20220503,000000,26.2587,26.4593,26.1119,26.1803,75318.939807301,0
+MLR.US,D,20220504,000000,25.9769,26.6403,25.9769,26.611,59349.873670852,0
+MLR.US,D,20220505,000000,26.151,26.151,25.6616,25.9455,51202.370095957,0
+MLR.US,D,20220506,000000,25.7888,26.0335,25.5539,25.7791,55088.118289502,0
+MLR.US,D,20220509,000000,25.5931,25.8085,25.4464,25.4658,52165.888514709,0
+MLR.US,D,20220510,000000,25.6128,25.6128,24.5361,24.9374,44641.657723947,0
+MLR.US,D,20220511,000000,25.0744,25.1184,24.1839,24.2523,36180.47423966,0
+MLR.US,D,20220512,000000,24.1936,24.223,23.6357,24.0468,44072.538148927,0
+MLR.US,D,20220513,000000,24.4187,24.4187,23.6162,23.7923,55311.883436593,0
+MLR.US,D,20220516,000000,23.7728,23.988,23.5183,23.7336,49230.375877303,0
+MLR.US,D,20220517,000000,23.9293,24.1642,23.7286,23.9098,58758.275405256,0
+MLR.US,D,20220518,000000,23.7336,23.9685,23.5085,23.5476,57787.604675867,0
+MLR.US,D,20220519,000000,23.4889,23.8077,23.1812,23.4106,85424.132979576,0
+MLR.US,D,20220520,000000,23.6259,23.6259,22.5641,23.1171,62438.650107636,0
+MLR.US,D,20220523,000000,23.4009,23.7781,23.2923,23.6357,35184.259543708,0
+MLR.US,D,20220524,000000,23.5378,23.8891,22.9995,23.8119,106171.96438061,0
+MLR.US,D,20220525,000000,23.6259,24.4579,23.6259,24.3013,71680.457210085,0
+MLR.US,D,20220526,000000,24.7417,25.2113,24.497,24.5166,61774.506977001,0
+MLR.US,D,20220527,000000,24.6046,24.8884,24.4383,24.7807,31686.779641918,0
+MLR.US,D,20220531,000000,24.497,24.8884,24.0762,24.1544,34278.98136872,0
+MLR.US,D,20220601,000000,24.3599,24.3796,23.8315,24.1544,69413.174737964,0
+MLR.US,D,20220602,000000,24.1349,24.3306,24.0292,24.2719,46484.910351125,0
+MLR.US,D,20220603,000000,24.2522,24.3508,23.8972,24.2423,46382.847371035,0
+MLR.US,D,20220606,000000,24.4198,24.5874,24.3804,24.5676,19928.790480432,0
+MLR.US,D,20220607,000000,24.8732,24.9817,24.3606,24.7648,105487.58053662,0
+MLR.US,D,20220608,000000,24.6958,25.2184,24.6958,25.1295,42003.930055209,0
+MLR.US,D,20220609,000000,25.0901,25.1197,24.3409,24.4296,36739.491586566,0
+MLR.US,D,20220610,000000,24.0664,24.2817,23.8184,24.0747,29519.400445948,0
+MLR.US,D,20220613,000000,23.6804,24.0352,23.4487,23.6213,47812.056196145,0
+MLR.US,D,20220614,000000,23.6213,23.9308,23.2761,23.5029,43615.720561312,0
+MLR.US,D,20220615,000000,23.5029,23.562,22.8522,23.217,52372.540850291,0
+MLR.US,D,20220616,000000,22.8818,22.8818,22.4381,22.7537,72159.323356618,0
+MLR.US,D,20220617,000000,23.3353,23.3353,22.7833,23.0987,111934.74256103,0
+MLR.US,D,20220621,000000,23.079,23.5029,22.7833,22.9804,91612.387123795,0
+MLR.US,D,20220622,000000,22.8029,23.148,22.7931,22.8917,60268.184210585,0
+MLR.US,D,20220623,000000,22.8621,23.0494,22.1325,22.6551,93318.511498411,0
+MLR.US,D,20220624,000000,22.6057,23.079,22.3297,22.5663,173945.56748243,0
+MLR.US,D,20220627,000000,22.6353,22.7733,22.2805,22.4086,65267.879241788,0
+MLR.US,D,20220628,000000,22.517,22.6255,22.2114,22.31,81082.495843835,0
+MLR.US,D,20220629,000000,22.1818,22.31,21.6988,21.9847,41522.117285921,0
+MLR.US,D,20220630,000000,21.8171,22.4381,21.6396,22.3494,41552.547566087,0
+MLR.US,D,20220701,000000,22.2213,22.9114,22.172,22.7833,35172.332158039,0
+MLR.US,D,20220705,000000,22.5368,22.5368,21.896,22.1918,31183.936771005,0
+MLR.US,D,20220706,000000,22.1325,22.1325,21.6396,21.9748,29579.246663607,0
+MLR.US,D,20220707,000000,21.9748,22.7586,21.9748,22.6945,38940.615185209,0
+MLR.US,D,20220708,000000,22.5565,22.6304,22.0044,22.0833,29233.355812391,0
+MLR.US,D,20220711,000000,21.9353,22.1621,21.7086,21.7185,41185.355518755,0
+MLR.US,D,20220712,000000,21.8072,22.2312,21.7875,21.8664,42988.856789902,0
+MLR.US,D,20220713,000000,21.7185,22.0636,21.689,21.9453,35919.90270744,0
+MLR.US,D,20220714,000000,21.6396,22.0636,21.5805,21.9946,32549.242007767,0
+MLR.US,D,20220715,000000,22.3987,22.5868,22.1424,22.4973,28759.657784481,0
+MLR.US,D,20220718,000000,22.5762,22.7241,22.2361,22.4481,27505.930241659,0
+MLR.US,D,20220719,000000,22.4973,22.9007,22.4973,22.6945,29441.29606019,0
+MLR.US,D,20220720,000000,22.7733,23.2565,22.7537,22.9804,38707.316370606,0
+MLR.US,D,20220721,000000,23.0987,23.5522,22.7733,23.0592,27031.217871076,0
+MLR.US,D,20220722,000000,22.9509,22.9509,22.3987,22.6945,23928.34363686,0
+MLR.US,D,20220725,000000,22.9114,23.7987,22.379,22.5072,34030.182309158,0
+MLR.US,D,20220726,000000,22.4973,22.9213,22.4481,22.8029,26363.780392778,0
+MLR.US,D,20220727,000000,22.9509,22.9509,22.6057,22.9509,24952.829735768,0
+MLR.US,D,20220728,000000,22.9287,23.3057,22.9114,23.079,22917.043992691,0
+MLR.US,D,20220729,000000,23.1874,23.7,23.1085,23.6902,59140.235159114,0
+MLR.US,D,20220801,000000,23.6311,24.4,23.4931,24.0452,54521.932972653,0
+MLR.US,D,20220802,000000,24.0156,24.0156,23.562,23.5818,31774.284206217,0
+MLR.US,D,20220803,000000,23.5867,24.1141,23.2466,23.8085,21688.675016674,0
+MLR.US,D,20220804,000000,23.3156,23.7101,22.6748,22.6748,83649.797147137,0
+MLR.US,D,20220805,000000,22.6255,22.6255,22.3199,22.4776,33396.218139042,0
+MLR.US,D,20220808,000000,22.4283,23.2268,22.4283,23.1874,48802.054644198,0
+MLR.US,D,20220809,000000,23.0296,23.217,22.6945,23.0296,46699.322284757,0
+MLR.US,D,20220810,000000,23.2663,23.4043,23.0691,23.1381,33081.771910664,0
+MLR.US,D,20220811,000000,23.1283,23.96,23.1283,23.7592,22520.436007867,0
+MLR.US,D,20220812,000000,23.71,24.0452,23.1185,23.2367,109733.61896239,0
+MLR.US,D,20220815,000000,23.3748,23.8085,23.2268,23.8085,94873.498814872,0
+MLR.US,D,20220816,000000,23.7691,24.3163,23.7691,23.917,21521.308475764,0
+MLR.US,D,20220817,000000,23.7889,24.0254,23.6113,23.6508,22388.571460482,0
+MLR.US,D,20220818,000000,23.7,24.055,23.5768,24.0254,113137.75297025,0
+MLR.US,D,20220819,000000,23.8972,23.9317,23.5916,23.6902,19210.635868525,0
+MLR.US,D,20220822,000000,23.6113,23.6113,23.0296,23.4241,38827.008805924,0
+MLR.US,D,20220823,000000,23.3452,23.6015,23.3452,23.4832,24717.502235821,0
+MLR.US,D,20220824,000000,23.5424,23.6557,23.4241,23.6113,72509.271578522,0
+MLR.US,D,20220825,000000,23.7987,24.1339,23.5424,24.1239,50937.245969149,0
+MLR.US,D,20220826,000000,24.1437,24.1536,23.6213,23.6606,22717.218486271,0
+MLR.US,D,20220829,000000,23.493,23.493,23.0224,23.3156,45388.791552293,0
+MLR.US,D,20220830,000000,23.2663,23.3255,22.9114,23.2565,33914.547244528,0
+MLR.US,D,20220831,000000,23.2761,23.286,22.9705,23.1776,140108.11028099,0
+MLR.US,D,20220901,000000,22.8696,23.4061,22.7007,23.3167,91483.715750718,0
+MLR.US,D,20220902,000000,23.3961,23.3961,22.7553,22.8497,39245.412862319,0
+MLR.US,D,20220906,000000,22.8895,22.9739,22.5517,22.9491,46903.447206789,0
+MLR.US,D,20220907,000000,22.7901,23.4458,22.7901,23.2074,30981.419438542,0
+MLR.US,D,20220908,000000,23.1279,23.4557,22.7305,23.4458,47899.957985052,0
+MLR.US,D,20220909,000000,23.5849,23.9525,23.5849,23.7339,31802.785898202,0
+MLR.US,D,20220912,000000,23.8432,24.3598,23.6445,24.2207,40859.961638414,0
+MLR.US,D,20220913,000000,23.8432,24.0369,22.9789,23.0186,62897.948486182,0
+MLR.US,D,20220914,000000,22.8696,22.8696,22.1444,22.3033,39355.129705583,0
+MLR.US,D,20220915,000000,22.1642,22.6411,21.9804,22.0848,32847.612350562,0
+MLR.US,D,20220916,000000,21.7867,22.4821,21.7072,22.3927,132422.19035954,0
+MLR.US,D,20220919,000000,22.204,22.7206,22.1642,22.502,37074.227257558,0
+MLR.US,D,20220920,000000,22.3431,22.3431,21.9357,22.2139,51851.777495618,0
+MLR.US,D,20220921,000000,22.3431,22.5119,22.2735,22.2934,46256.21848919,0
+MLR.US,D,20220922,000000,22.1444,22.1444,21.6774,21.7967,22022.888199612,0
+MLR.US,D,20220923,000000,21.6576,21.7384,21.3595,21.6178,34902.035076254,0
+MLR.US,D,20220926,000000,21.6576,21.9754,21.5185,21.6774,43663.277312619,0
+MLR.US,D,20220927,000000,21.8463,21.8563,21.0516,21.4291,23221.720863159,0
+MLR.US,D,20220928,000000,21.3993,21.9457,21.1708,21.7768,34165.221046265,0
+MLR.US,D,20220929,000000,21.588,21.588,20.8628,21.3297,43761.921813901,0
+MLR.US,D,20220930,000000,21.598,21.6079,20.982,21.1509,47788.227988701,0
+MLR.US,D,20221003,000000,21.1509,21.6476,21.0665,21.5185,26705.482280905,0
+MLR.US,D,20221004,000000,21.6973,22.2629,21.6973,22.055,37396.331751542,0
+MLR.US,D,20221005,000000,21.8861,22.6113,21.8463,22.3729,44043.763246137,0
+MLR.US,D,20221006,000000,22.2685,22.5269,22.2403,22.3431,39524.234564924,0
+MLR.US,D,20221007,000000,22.2139,22.2139,21.9059,21.9655,28385.45853234,0
+MLR.US,D,20221010,000000,21.9854,22.055,21.5045,21.5781,19354.453782264,0
+MLR.US,D,20221011,000000,21.3794,21.6973,21.3794,21.6476,23816.607600486,0
+MLR.US,D,20221012,000000,21.6576,22.1245,21.6576,21.9755,21761.17829825,0
+MLR.US,D,20221013,000000,21.7569,22.6858,21.6029,22.4722,28592.813300342,0
+MLR.US,D,20221014,000000,22.7007,22.7007,22.1861,22.3927,28451.892584224,0
+MLR.US,D,20221017,000000,22.7106,23.0584,22.6907,22.9888,29230.982829048,0
+MLR.US,D,20221018,000000,23.2869,23.5203,23.1031,23.257,20307.681769148,0
+MLR.US,D,20221019,000000,22.8795,23.3365,22.661,23.0584,27927.466204957,0
+MLR.US,D,20221020,000000,22.9987,23.0087,22.353,22.3828,15353.312021056,0
+MLR.US,D,20221021,000000,22.5815,23.2968,22.5418,23.1577,27511.750092408,0
+MLR.US,D,20221024,000000,23.3564,23.5849,23.2968,23.5253,17252.721959018,0
+MLR.US,D,20221025,000000,23.8035,24.2903,23.3757,23.9723,34796.344539165,0
+MLR.US,D,20221026,000000,24.2108,24.6976,23.8631,24.33,22815.063939504,0
+MLR.US,D,20221027,000000,24.3499,24.6181,24.0667,24.1512,25473.432591416,0
+MLR.US,D,20221028,000000,24.1313,25.2241,24.1313,25.0354,28293.860066863,0
+MLR.US,D,20221031,000000,25.1446,25.4725,24.9559,25.2639,35010.745342973,0
+MLR.US,D,20221101,000000,25.3334,25.9891,25.3334,25.8599,24544.362441581,0
+MLR.US,D,20221102,000000,25.8301,26.5057,25.6314,25.6712,40217.765803534,0
+MLR.US,D,20221103,000000,25.3831,25.7208,25.0801,25.393,24697.362076223,0
+MLR.US,D,20221104,000000,25.5917,25.7805,25.1584,25.7805,13696.487030126,0
+MLR.US,D,20221107,000000,25.6811,25.7407,25.3334,25.3831,24841.302521972,0
+MLR.US,D,20221108,000000,25.5023,25.6513,25.3831,25.5023,44649.722325445,0
+MLR.US,D,20221109,000000,25.4725,25.8103,25.1844,25.4327,31132.405920097,0
+MLR.US,D,20221110,000000,26.5256,27.3899,25.5569,27.3203,65137.581295914,0
+MLR.US,D,20221111,000000,27.1713,28.4727,27.0223,27.5687,36874.925101906,0
+MLR.US,D,20221114,000000,27.4693,27.4693,26.7143,26.7541,18231.114359494,0
+MLR.US,D,20221115,000000,26.8931,27.1018,26.5951,26.8733,42360.767265071,0
+MLR.US,D,20221116,000000,26.456,26.7044,26.158,26.6746,19845.663135589,0
+MLR.US,D,20221117,000000,26.3765,26.9527,25.9277,26.913,28646.161857158,0
+MLR.US,D,20221118,000000,27.2707,27.375,26.7888,26.9031,20292.583120992,0
+MLR.US,D,20221121,000000,26.9031,27.1365,26.7044,26.7938,19126.967483387,0
+MLR.US,D,20221122,000000,26.7541,27.2508,26.7541,27.221,17637.234198711,0
+MLR.US,D,20221123,000000,27.1882,27.221,27.1514,27.1812,6514.5633908264,0
+MLR.US,D,20221125,000000,27.1713,27.211,27.0454,27.1415,2765.0657655439,0
+MLR.US,D,20221128,000000,27.0322,27.5985,26.6547,27.1216,32060.469493389,0
+MLR.US,D,20221129,000000,27.3303,27.3799,26.8137,26.8733,23339.490318772,0
+MLR.US,D,20221130,000000,27.1018,27.5141,26.5853,27.4097,19808.419803472,0
+MLR.US,D,20221201,000000,27.4495,27.5886,27.072,27.37,16997.051516918,0
+MLR.US,D,20221202,000000,27.2,28.15,27.2,27.92,14665,0
+MLR.US,D,20221205,000000,27.77,27.77,27.14,27.28,47326,0
+MLR.US,D,20221206,000000,27.04,27.51,26.92,27.34,79618,0
+MLR.US,D,20221207,000000,27.27,27.89,26.73,27.52,17497,0
+MLR.US,D,20221208,000000,27.78,27.85,27.34,27.49,15487,0
+MLR.US,D,20221209,000000,27.7,27.895,26.86,27.13,20805,0
+MLR.US,D,20221212,000000,27.25,27.41,26.73,27.29,23747,0
+MLR.US,D,20221213,000000,27.47,27.9388,27.015,27.67,31485,0
+MLR.US,D,20221214,000000,27.59,27.98,27.43,27.53,31100,0
+MLR.US,D,20221215,000000,27,27.66,26.72,27.3,28334,0
+MLR.US,D,20221216,000000,27.01,27.665,27.01,27.21,68699,0
+MLR.US,D,20221219,000000,27.12,27.18,26.76,26.81,26557,0
+MLR.US,D,20221220,000000,26.75,26.75,26.25,26.66,35323,0
+MLR.US,D,20221221,000000,26.58,27.33,26.4852,27.19,23420,0
+MLR.US,D,20221222,000000,27.28,27.28,26.05,26.35,25116,0
+MLR.US,D,20221223,000000,26.1446,26.5,26.0521,26.37,7667,0
+MLR.US,D,20221227,000000,26.44,26.74,26.03,26.25,39681,0
+MLR.US,D,20221228,000000,26.09,26.74,26.035,26.23,42000,0
+MLR.US,D,20221229,000000,26.5032,26.74,26.48,26.59,24880,0
+MLR.US,D,20221230,000000,26.53,26.74,26.185,26.66,24638,0
+MLR.US,D,20230103,000000,26.81,27.155,26.3,26.5,12021,0
+MLR.US,D,20230104,000000,26.54,27.11,26.54,26.85,23009,0
+MLR.US,D,20230105,000000,26.79,26.95,26.61,26.67,22010,0
+MLR.US,D,20230106,000000,27.12,27.86,27.04,27.44,29913,0
+MLR.US,D,20230109,000000,27.65,27.865,27.45,27.57,15984,0
+MLR.US,D,20230110,000000,27.48,27.9446,27.48,27.89,24399,0
+MLR.US,D,20230111,000000,27.98,28.175,27.795,27.97,44484,0
+MLR.US,D,20230112,000000,27.96,28.05,27.8,27.98,47902,0
+MLR.US,D,20230113,000000,27.91,29.24,27.63,28.94,46650,0
+MLR.US,D,20230117,000000,28.99,29.37,28.625,28.67,19962,0
+MLR.US,D,20230118,000000,29.26,29.29,28.04,28.21,36569,0
+MLR.US,D,20230119,000000,27.93,27.93,27.37,27.46,46917,0
+MLR.US,D,20230120,000000,27.68,27.91,26.7,27.87,69115,0
+MLR.US,D,20230123,000000,27.78,28.28,27.775,28.06,17649,0
+MLR.US,D,20230124,000000,27.92,28.54,27.818,28.39,19547,0
+MLR.US,D,20230125,000000,28.47,28.7233,28.306,28.56,12979,0
+MLR.US,D,20230126,000000,28.75,28.75,28.57,28.69,10223,0
+MLR.US,D,20230127,000000,28.54,29.1,28.54,28.84,12180,0
+MLR.US,D,20230130,000000,28.84,29.1804,28.4,28.51,17940,0
+MLR.US,D,20230131,000000,28.48,29.07,28.4,29.01,16162,0
+MLR.US,D,20230201,000000,29.2703,29.615,28.76,29.41,20260,0
+MLR.US,D,20230202,000000,29.48,29.95,29.15,29.5,43905,0
+MLR.US,D,20230203,000000,29.55,29.82,29.21,29.27,30952,0
+MLR.US,D,20230206,000000,29.28,29.28,28.9682,29.11,19280,0
+MLR.US,D,20230207,000000,28.81,29.04,28.535,28.7,18353,0
+MLR.US,D,20230208,000000,28.63,28.75,28.34,28.34,19819,0
+MLR.US,D,20230209,000000,28.64,29.0799,28.22,28.26,17016,0
+MLR.US,D,20230210,000000,28.1,28.55,28,28.51,14127,0
+MLR.US,D,20230213,000000,28.5393,28.79,28.36,28.55,19618,0
+MLR.US,D,20230214,000000,28.36,28.6999,27.99,28.18,11521,0
+MLR.US,D,20230215,000000,28.45,28.59,28.2,28.44,13550,0
+MLR.US,D,20230216,000000,28.1,28.96,28.025,28.56,19873,0
+MLR.US,D,20230217,000000,28.67,29,28.65,28.98,16329,0
+MLR.US,D,20230221,000000,28.66,28.66,28.1,28.16,18067,0
+MLR.US,D,20230222,000000,28.11,28.31,27.85,27.88,17712,0
+MLR.US,D,20230223,000000,27.7935,28.13,27.7935,27.99,10311,0
+MLR.US,D,20230224,000000,27.73,27.92,27.362,27.77,19507,0
+MLR.US,D,20230227,000000,27.7884,28.2,27.64,27.78,16052,0
+MLR.US,D,20230228,000000,28.05,28.17,27.77,27.81,19161,0
+MLR.US,D,20230301,000000,27.67,28.24,27.67,28.2,14856,0
+MLR.US,D,20230302,000000,27.98,28.125,27.7,28.02,18276,0
+MLR.US,D,20230303,000000,28.26,28.53,28.06,28.38,14028,0
+MLR.US,D,20230306,000000,28.575,28.7588,26.88,27.56,82643,0
+MLR.US,D,20230307,000000,27.67,27.67,27.25,27.37,10573,0
+MLR.US,D,20230308,000000,27.5,27.5,26.96,27.19,9872,0
+MLR.US,D,20230309,000000,29.5,31.34,29.1,31.27,73831,0
+MLR.US,D,20230310,000000,32,32.1,30.55,31.62,46204,0
+MLR.US,D,20230313,000000,30.81,32,30.81,31.87,37874,0
+MLR.US,D,20230314,000000,32.01,32.88,31.95,32.66,58876,0
+MLR.US,D,20230315,000000,32.74,33.46,32.6,33.37,67140,0
+MLR.US,D,20230316,000000,33.05,35.5,32.45,34.83,76062,0
+MLR.US,D,20230317,000000,35.13,35.26,32.95,33,137526,0
+MLR.US,D,20230320,000000,33.21,33.79,33,33.09,40171,0
+MLR.US,D,20230321,000000,33.53,33.76,32.8,32.92,16427,0
+MLR.US,D,20230322,000000,33.1,33.64,32.5,33.18,277359,0
+MLR.US,D,20230323,000000,33.25,34.53,32.8201,33.06,111723,0
+MLR.US,D,20230324,000000,32.97,34.43,32.945,34.37,45162,0
+MLR.US,D,20230327,000000,34.43,34.5,33.63,33.81,62389,0
+MLR.US,D,20230328,000000,33.78,34.98,33.78,34.4,50485,0
+MLR.US,D,20230329,000000,34.76,35.09,34.01,34.63,51346,0
+MLR.US,D,20230330,000000,34.7,35.04,34.43,34.6,23444,0
+MLR.US,D,20230331,000000,34.88,35.535,34.6199,35.35,66865,0
+MLR.US,D,20230403,000000,35.26,36.1399,35.15,36,48554,0
+MLR.US,D,20230404,000000,36.14,36.25,35.2316,35.91,63266,0
+MLR.US,D,20230405,000000,35.95,35.95,34.17,34.53,56963,0
+MLR.US,D,20230406,000000,34.48,34.816,33.48,33.86,37741,0
+MLR.US,D,20230410,000000,33.97,35,33.97,35,43330,0
+MLR.US,D,20230411,000000,35.06,35.56,34.935,35.13,30762,0
+MLR.US,D,20230412,000000,35.63,35.95,35.315,35.6,51498,0
+MLR.US,D,20230413,000000,35.93,36.1299,34.61,35.21,86659,0
+MLR.US,D,20230414,000000,35.04,35.36,34.24,34.43,37016,0
+MLR.US,D,20230417,000000,34.35,34.94,34.09,34.75,33845,0
+MLR.US,D,20230418,000000,34.64,34.64,33.87,34.11,19868,0
+MLR.US,D,20230419,000000,33.82,34.1143,33.28,33.59,22465,0
+MLR.US,D,20230420,000000,33.59,33.77,33.16,33.59,28007,0
+MLR.US,D,20230421,000000,33.44,33.85,32.92,33.32,50264,0
+MLR.US,D,20230424,000000,33.29,34.11,33.29,33.76,44859,0
+MLR.US,D,20230425,000000,33.74,34.02,33.02,33.19,47089,0
+MLR.US,D,20230426,000000,33.04,33.04,32.37,32.45,30750,0
+MLR.US,D,20230427,000000,32.52,32.91,32.13,32.85,19253,0
+MLR.US,D,20230428,000000,32.67,33.34,32.45,32.6,26104,0
+MLR.US,D,20230501,000000,32.68,34.15,32.68,33.99,45197,0
+MLR.US,D,20230502,000000,34.23,34.375,33.185,34.16,32364,0
+MLR.US,D,20230503,000000,34.25,34.93,33.88,34.22,39486,0
+MLR.US,D,20230504,000000,34.33,34.7,33.17,33.59,31681,0
+MLR.US,D,20230505,000000,34.47,34.5256,33.23,33.65,38311,0
+MLR.US,D,20230508,000000,33.73,33.75,33.17,33.4,23622,0
+MLR.US,D,20230509,000000,33.19,34.82,32.53,34.52,51214,0
+MLR.US,D,20230510,000000,34.5,34.73,33.74,34.36,37718,0
+MLR.US,D,20230511,000000,34.01,34.81,33.21,34.67,28268,0
+MLR.US,D,20230512,000000,34.62,35,34.21,34.89,22347,0
+MLR.US,D,20230515,000000,35.16,35.16,34.745,34.97,22848,0
+MLR.US,D,20230516,000000,34.79,35.21,34.35,34.48,17218,0
+MLR.US,D,20230517,000000,34.5,35,34.38,34.95,27927,0
+MLR.US,D,20230518,000000,34.95,35.5,34.44,35.25,27398,0
+MLR.US,D,20230519,000000,35.5,35.5,34.66,34.81,39679,0
+MLR.US,D,20230522,000000,34.75,34.875,34.37,34.72,30859,0
+MLR.US,D,20230523,000000,34.38,35.1,34.38,34.81,19930,0
+MLR.US,D,20230524,000000,34.56,34.61,34.25,34.35,17973,0
+MLR.US,D,20230525,000000,34.12,34.33,33.91,34.11,12189,0
+MLR.US,D,20230526,000000,34.5848,34.5848,33.9,33.98,11971,0
+MLR.US,D,20230530,000000,34.01,34.285,33.61,33.69,22319,0
+MLR.US,D,20230531,000000,33.75,33.85,32.51,32.86,23431,0
+MLR.US,D,20230601,000000,33.15,33.2,32.48,32.83,22542,0
+MLR.US,D,20230602,000000,32.85,34.4043,32.83,34.12,35934,0
+MLR.US,D,20230605,000000,34.01,34.09,33.14,33.25,23731,0
+MLR.US,D,20230606,000000,33.4,35.65,33.09,35.36,57623,0
+MLR.US,D,20230607,000000,35.68,36.465,35.47,36.26,69865,0
+MLR.US,D,20230608,000000,36.4,36.47,35.59,36.18,24883,0
+MLR.US,D,20230609,000000,36.15,36.15,35.24,35.69,21652,0
+MLR.US,D,20230612,000000,36.02,36.18,35.54,36.08,32402,0
+MLR.US,D,20230613,000000,35.8981,36.37,35.6462,36.06,30544,0
+MLR.US,D,20230614,000000,35.935,36.24,35.74,35.88,26538,0
+MLR.US,D,20230615,000000,36.06,36.399,35.5,36.18,27061,0
+MLR.US,D,20230616,000000,36.5,37.51,36.13,36.28,55641,0
+MLR.US,D,20230620,000000,36.42,36.99,35.95,36.49,23087,0
+MLR.US,D,20230621,000000,36.44,36.88,36.4,36.58,23528,0
+MLR.US,D,20230622,000000,36.58,36.58,35.46,35.84,37385,0
+MLR.US,D,20230623,000000,35.59,35.62,33.99,35.07,76930,0
+MLR.US,D,20230626,000000,34.75,35.4,34.64,34.69,20401,0
+MLR.US,D,20230627,000000,35.04,35.22,34.78,34.89,29087,0
+MLR.US,D,20230628,000000,34.67,35.34,34.34,35.09,48783,0
+MLR.US,D,20230629,000000,35.2,35.9999,35.2,35.76,31975,0
+MLR.US,D,20230630,000000,36.13,36.37,35.37,35.47,44399,0
+MLR.US,D,20230703,000000,35.32,35.54,35.28,35.35,6673,0
+MLR.US,D,20230705,000000,35.17,35.21,34.5987,34.77,20157,0
+MLR.US,D,20230706,000000,34.21,34.3,33.831,33.92,22569,0
+MLR.US,D,20230707,000000,34.21,34.966,34.21,34.56,47768,0
+MLR.US,D,20230710,000000,34.69,35.43,34.16,34.61,19295,0
+MLR.US,D,20230711,000000,34.7,34.7,34.01,34.32,20568,0
+MLR.US,D,20230712,000000,34.8,35.4,34.6,35.29,27794,0
+MLR.US,D,20230713,000000,35.25,36.24,35.14,35.93,29739,0
+MLR.US,D,20230714,000000,35.81,36.64,35.51,36.63,27035,0
+MLR.US,D,20230717,000000,36.61,37.7,36.13,37,33712,0
+MLR.US,D,20230718,000000,37.17,37.71,37.16,37.56,59046,0
+MLR.US,D,20230719,000000,36.1568,37,36.07,36.99,26133,0
+MLR.US,D,20230720,000000,37,38.1,36.96,38,40662,0
+MLR.US,D,20230721,000000,38.28,38.58,38,38.54,38195,0
+MLR.US,D,20230724,000000,38.51,38.74,38.03,38.66,27063,0
+MLR.US,D,20230725,000000,38.35,38.54,38.14,38.29,18927,0
+MLR.US,D,20230726,000000,38.485,38.62,37.84,38.07,18768,0
+MLR.US,D,20230727,000000,38.43,38.88,37.86,38.18,17207,0
+MLR.US,D,20230728,000000,38.29,38.51,38.1,38.32,14107,0
+MLR.US,D,20230731,000000,38.5,38.5,37.54,37.94,35095,0
+MLR.US,D,20230801,000000,37.65,38.265,37.65,37.91,17505,0
+MLR.US,D,20230802,000000,37.06,38.54,37.06,37.53,21474,0
+MLR.US,D,20230803,000000,37.7,37.91,36.57,37.59,16486,0
+MLR.US,D,20230804,000000,38.3415,38.3415,36.71,36.72,24141,0
+MLR.US,D,20230807,000000,37.7172,37.7172,36.77,37,30197,0
+MLR.US,D,20230808,000000,36.77,37.7,35.95,37.62,47841,0
+MLR.US,D,20230809,000000,38.0681,39.15,37.27,39,41310,0
+MLR.US,D,20230810,000000,40.86,41.5,38.01,38.6,74602,0
+MLR.US,D,20230811,000000,39.26,39.52,38.02,39.46,28887,0
+MLR.US,D,20230814,000000,39.03,39.695,39,39.15,41715,0
+MLR.US,D,20230815,000000,38.78,39.1,37.97,39.1,28419,0
+MLR.US,D,20230816,000000,39.13,39.62,38.7,38.72,23286,0
+MLR.US,D,20230817,000000,38.625,38.75,37.82,38.32,32750,0
+MLR.US,D,20230818,000000,38.18,39.21,37.9301,39.1,76372,0
+MLR.US,D,20230821,000000,38.95,39.7,38.895,39.07,28477,0
+MLR.US,D,20230822,000000,39.2,39.5,38.76,39.2,18180,0
+MLR.US,D,20230823,000000,39.505,39.99,39.02,39.99,59261,0
+MLR.US,D,20230824,000000,39.72,40.07,39.49,39.54,25556,0
+MLR.US,D,20230825,000000,39.55,40.01,39.25,39.9,25274,0
+MLR.US,D,20230828,000000,40.25,40.71,40,40.64,41277,0
+MLR.US,D,20230829,000000,40.41,40.972,40.32,40.87,39226,0
+MLR.US,D,20230830,000000,40.85,41.275,40.545,40.76,31295,0
+MLR.US,D,20230831,000000,40.93,40.93,39.95,40,18539,0
+MLR.US,D,20230901,000000,40.24,40.64,40.15,40.48,19769,0
+MLR.US,D,20230905,000000,40.45,40.45,39.37,39.37,30944,0
+MLR.US,D,20230906,000000,39.39,39.4,39.07,39.08,12747,0
+MLR.US,D,20230907,000000,39.21,39.41,38.81,39.19,41848,0
+MLR.US,D,20230908,000000,39.23,39.48,38.94,39.29,12924,0
+MLR.US,D,20230911,000000,39.32,39.87,38.78,38.8,22323,0
+MLR.US,D,20230912,000000,38.84,39.25,38.74,38.79,15654,0
+MLR.US,D,20230913,000000,38.97,39.05,38.6,39.01,22268,0
+MLR.US,D,20230914,000000,39.05,39.78,39.05,39.7,18203,0
+MLR.US,D,20230915,000000,39.75,39.75,39.33,39.43,40960,0
+MLR.US,D,20230918,000000,39.46,39.77,39.3,39.49,26375,0
+MLR.US,D,20230919,000000,39.645,39.75,39.21,39.25,17174,0
+MLR.US,D,20230920,000000,39.3,40.05,39.3,39.37,16474,0
+MLR.US,D,20230921,000000,39.28,39.5,39.12,39.35,26846,0
+MLR.US,D,20230922,000000,39.28,39.55,39.22,39.23,20649,0
+MLR.US,D,20230925,000000,39.09,39.54,39.01,39.37,8879,0
+MLR.US,D,20230926,000000,39.62,39.62,38.48,38.55,24998,0
+MLR.US,D,20230927,000000,38.62,39.14,38.62,38.92,12641,0
+MLR.US,D,20230928,000000,38.5581,39.475,38.5581,39.3,16672,0
+MLR.US,D,20230929,000000,39.07,39.31,38.71,39.21,19245,0
+MLR.US,D,20231002,000000,38.91,39.43,38.65,39.33,20404,0
+MLR.US,D,20231003,000000,39.3,39.98,39.045,39.11,26336,0
+MLR.US,D,20231004,000000,39.19,39.5,39.05,39.32,27886,0
+MLR.US,D,20231005,000000,39.13,39.51,39.13,39.41,24888,0
+MLR.US,D,20231006,000000,39.3,39.73,39.2022,39.3,30813,0
+MLR.US,D,20231009,000000,39.04,39.26,38.72,39.14,25376,0
+MLR.US,D,20231010,000000,39.41,39.65,39.37,39.48,21787,0
+MLR.US,D,20231011,000000,39.43,39.88,39.43,39.88,23736,0
+MLR.US,D,20231012,000000,39.88,39.96,39.2,39.2,28326,0
+MLR.US,D,20231013,000000,39.21,39.21,37.31,37.72,36150,0
+MLR.US,D,20231016,000000,37.99,39.52,37.82,38.79,22062,0
+MLR.US,D,20231017,000000,38.72,38.95,38.35,38.4,48968,0
+MLR.US,D,20231018,000000,38.21,38.4199,37.18,37.2,22569,0
+MLR.US,D,20231019,000000,37.27,37.97,37.12,37.22,17945,0
+MLR.US,D,20231020,000000,37.39,37.39,36.66,36.76,21110,0
+MLR.US,D,20231023,000000,36.76,37.2,36.55,36.64,18654,0
+MLR.US,D,20231024,000000,36.7,36.8,36.48,36.59,13327,0
+MLR.US,D,20231025,000000,36.33,36.88,36.1,36.59,20865,0
+MLR.US,D,20231026,000000,36.73,37.14,36.53,36.82,10662,0
+MLR.US,D,20231027,000000,36.99,36.99,34.96,35.69,23595,0
+MLR.US,D,20231030,000000,36,36.31,35.9581,36.17,23001,0
+MLR.US,D,20231031,000000,36.285,36.46,35.82,36.37,23038,0
+MLR.US,D,20231101,000000,36.325,36.36,35.96,36.12,14387,0
+MLR.US,D,20231102,000000,36.52,36.52,36.04,36.2,26153,0
+MLR.US,D,20231103,000000,36.79,37.28,36.79,37.2,22395,0
+MLR.US,D,20231106,000000,36.81,37.16,36.77,37.09,20295,0
+MLR.US,D,20231107,000000,36.5707,37.45,36.5707,37.26,11600,0
+MLR.US,D,20231108,000000,37.57,37.97,37.02,37.41,25829,0
+MLR.US,D,20231109,000000,40.13,41.5,39.035,39.23,65910,0
+MLR.US,D,20231110,000000,39.1,39.8549,39.06,39.45,29242,0
+MLR.US,D,20231113,000000,39.61,39.99,39.4,39.46,24097,0
+MLR.US,D,20231114,000000,40,40.44,39.625,40.32,47600,0
+MLR.US,D,20231115,000000,40.32,40.38,39.49,39.5,33218,0
+MLR.US,D,20231116,000000,39.61,39.9833,39.23,39.3,21839,0
+MLR.US,D,20231117,000000,39.56,40.39,39.45,40.28,37501,0
+MLR.US,D,20231120,000000,40.4,40.61,39.85,40.57,30713,0
+MLR.US,D,20231121,000000,40.44,40.44,39.65,39.76,18033,0
+MLR.US,D,20231122,000000,40.08,40.08,39.6,39.82,15281,0
+MLR.US,D,20231124,000000,40.03,40.245,39.73,40.01,9127,0
+MLR.US,D,20231127,000000,40.19,40.42,39.5612,40.11,25688,0
+MLR.US,D,20231128,000000,40.1099,40.26,39.1764,39.75,42488,0
+MLR.US,D,20231129,000000,40.11,40.21,39.305,39.41,23634,0
+MLR.US,D,20231130,000000,39.65,39.76,39.19,39.74,19452,0
+MLR.US,D,20231201,000000,39.71,40.09,39.47,40.02,32647,0
+MLR.US,D,20231204,000000,40.09,40.88,39.5688,40.35,44021,0
+MLR.US,D,20231205,000000,40.05,40.2,39.54,39.78,34698,0
+MLR.US,D,20231206,000000,40.23,40.23,38.96,39.05,47169,0
+MLR.US,D,20231207,000000,39.15,40.3,39.1106,40.29,88603,0
+MLR.US,D,20231208,000000,40.11,40.53,39.72,40.42,54156,0
+MLR.US,D,20231211,000000,40.42,41.11,40.21,40.91,66431,0
+MLR.US,D,20231212,000000,41.04,41.04,40.02,40.14,30502,0
+MLR.US,D,20231213,000000,40.1,40.81,39.32,40.79,123311,0
+MLR.US,D,20231214,000000,41.37,41.83,40.93,41.57,88846,0
+MLR.US,D,20231215,000000,41.77,42.02,40.98,41.15,124402,0
+MLR.US,D,20231218,000000,41.18,41.93,40.71,41.69,61694,0
+MLR.US,D,20231219,000000,41.87,42.2,40.72,41.47,66072,0
+MLR.US,D,20231220,000000,41.44,42.86,41.44,41.95,62103,0
+MLR.US,D,20231221,000000,42.34,42.46,42.03,42.43,27079,0
+MLR.US,D,20231222,000000,42.65,43.5,42.44,43.13,45343,0
+MLR.US,D,20231226,000000,43.13,43.42,42.46,43.16,33718,0
+MLR.US,D,20231227,000000,42.945,43.3,41.99,42.79,84445,0
+MLR.US,D,20231228,000000,42.88,42.93,42.33,42.49,34456,0
+MLR.US,D,20231229,000000,42.3,42.6,42.13,42.29,42726,0
+MLR.US,D,20240102,000000,42.27,42.27,41,41.52,45541,0
+MLR.US,D,20240103,000000,41.5,41.5,40.38,40.47,44051,0
+MLR.US,D,20240104,000000,40.63,40.82,39.74,39.9,39298,0
+MLR.US,D,20240105,000000,39.7,40.49,39.7,40.36,74617,0
+MLR.US,D,20240108,000000,40.33,40.62,39.7,40.23,70366,0
+MLR.US,D,20240109,000000,39.72,40.31,39.39,39.47,45665,0
+MLR.US,D,20240110,000000,39.51,39.58,38.92,39.52,73563,0
+MLR.US,D,20240111,000000,39.31,39.72,39.17,39.66,45697,0
+MLR.US,D,20240112,000000,40.02,40.02,39.43,39.92,31928,0
+MLR.US,D,20240116,000000,39.55,40.03,39.29,39.34,43707,0
+MLR.US,D,20240117,000000,39,39.34,38.59,38.68,31462,0
+MLR.US,D,20240118,000000,38.75,39.32,38.3302,39.24,43387,0
+MLR.US,D,20240119,000000,39.32,39.49,38.61,39.34,35491,0
+MLR.US,D,20240122,000000,39.57,40.31,39.49,40.21,47905,0
+MLR.US,D,20240123,000000,40.59,40.64,40.0001,40.3,47158,0
+MLR.US,D,20240124,000000,40.72,40.84,40.245,40.54,25698,0
+MLR.US,D,20240125,000000,40.96,41.46,40.9,41.33,73924,0
+MLR.US,D,20240126,000000,41.64,41.805,41.17,41.19,37504,0
+MLR.US,D,20240129,000000,41.09,41.54,40.3301,41.52,45236,0
+MLR.US,D,20240130,000000,41.38,41.81,40.98,41.1,52206,0
+MLR.US,D,20240131,000000,41.16,41.24,40.24,40.25,57246,0
+MLR.US,D,20240201,000000,40.39,40.93,40.0701,40.84,40037,0
+MLR.US,D,20240202,000000,40.59,41.07,40.29,40.76,48923,0
+MLR.US,D,20240205,000000,40.61,40.62,40.155,40.2,31973,0
+MLR.US,D,20240206,000000,40.1,40.51,39.92,40.39,22605,0
+MLR.US,D,20240207,000000,41.07,42.63,40.63,42.61,59815,0
+MLR.US,D,20240208,000000,42.41,43,42.25,42.59,52845,0
+MLR.US,D,20240209,000000,42.75,43.37,42.4092,43.35,38335,0
+MLR.US,D,20240212,000000,43.42,44.3,43.19,43.96,93713,0
+MLR.US,D,20240213,000000,43,43.125,41.94,42.04,106240,0
+MLR.US,D,20240214,000000,42.37,42.8,42.07,42.64,39431,0
+MLR.US,D,20240215,000000,42.76,43.95,42.4553,43.94,55859,0
+MLR.US,D,20240216,000000,43.6,43.94,42.83,43.2,44191,0
+MLR.US,D,20240220,000000,42.92,43.05,42.41,42.72,40326,0
+MLR.US,D,20240221,000000,42.65,42.65,42.225,42.64,29347,0
+MLR.US,D,20240222,000000,42.46,42.735,42.36,42.65,22276,0
+MLR.US,D,20240223,000000,42.73,43.57,42.585,43.57,38376,0
+MLR.US,D,20240226,000000,43.54,44.65,43.54,44.18,78119,0
+MLR.US,D,20240227,000000,44.59,44.7,43.71,44.49,47300,0
+MLR.US,D,20240228,000000,44.11,44.6375,44.11,44.56,47050,0
+MLR.US,D,20240229,000000,44.9,45.5,44.59,45.01,57713,0
+MLR.US,D,20240301,000000,45.24,45.54,44.8582,45.28,36161,0
+MLR.US,D,20240304,000000,45.38,45.95,45.08,45.66,59442,0
+MLR.US,D,20240305,000000,45.64,45.98,44.54,44.67,34058,0
+MLR.US,D,20240306,000000,45,45.45,44.5501,45.07,86625,0
+MLR.US,D,20240307,000000,50.45,51.37,48.43,49.95,185811,0
+MLR.US,D,20240308,000000,49.98,50.19,48.03,48.18,91998,0
+MLR.US,D,20240311,000000,48.4,48.68,47.72,47.77,42343,0
+MLR.US,D,20240312,000000,47.53,48.79,47.41,48.13,51014,0
+MLR.US,D,20240313,000000,48.04,49,48.005,48.12,57519,0
+MLR.US,D,20240314,000000,48.13,48.4202,47.01,47.39,63326,0
+MLR.US,D,20240315,000000,46.84,48,46.84,47.56,125021,0
+MLR.US,D,20240318,000000,47.37,48.08,47.25,47.25,68176,0
+MLR.US,D,20240319,000000,47,47.93,47,47.67,51905,0
+MLR.US,D,20240320,000000,47.39,48.4827,47.32,48.23,48315,0
+MLR.US,D,20240321,000000,48.43,48.94,48.28,48.48,56992,0
+MLR.US,D,20240322,000000,48.66,48.66,48.07,48.4,48417,0
+MLR.US,D,20240325,000000,48.3,50.02,48.3,49.98,73923,0
+MLR.US,D,20240326,000000,50.19,50.45,49.0279,49.31,52162,0
+MLR.US,D,20240327,000000,49.73,50.15,49.57,50.15,44922,0
+MLR.US,D,20240328,000000,50.29,50.56,49.73,50.1,87997,0
+MLR.US,D,20240401,000000,50.1,50.46,49.37,49.63,55191,0
+MLR.US,D,20240402,000000,49.78,51.155,49.715,50.41,64647,0
+MLR.US,D,20240403,000000,49.99,51.2999,49.964,50.66,162616,0
+MLR.US,D,20240404,000000,51.5,52.882,51.22,51.99,63467,0
+MLR.US,D,20240405,000000,52.09,53,51.85,52.8,55142,0
+MLR.US,D,20240408,000000,53.16,53.8175,52.85,53.01,55259,0
+MLR.US,D,20240409,000000,53.3,53.6,52.59,53.13,34347,0
+MLR.US,D,20240410,000000,52.52,53.08,51.05,51.13,62588,0
+MLR.US,D,20240411,000000,51.13,52.27,50.67,52.25,54151,0
+MLR.US,D,20240412,000000,52.19,52.19,50.19,50.28,55704,0
+MLR.US,D,20240415,000000,50.36,50.82,50.09,50.46,40553,0
+MLR.US,D,20240416,000000,50.39,50.79,49.9401,50.48,39462,0
+MLR.US,D,20240417,000000,50.87,51,49.235,49.28,48796,0
+MLR.US,D,20240418,000000,49.48,49.89,48.86,48.99,51080,0
+MLR.US,D,20240419,000000,48.78,49.8007,48.51,49.1,55177,0
+MLR.US,D,20240422,000000,49.01,50.07,48.91,49.84,44812,0
+MLR.US,D,20240423,000000,49.77,50.84,49.52,50.29,48818,0
+MLR.US,D,20240424,000000,50.01,50.24,49.66,49.72,43495,0
+MLR.US,D,20240425,000000,49.3,49.7,48.61,49,37830,0
+MLR.US,D,20240426,000000,49.41,49.41,48.7001,49.08,20940,0
+MLR.US,D,20240429,000000,49.25,49.45,48.57,49.37,55918,0
+MLR.US,D,20240430,000000,49.23,49.23,48.34,48.71,41242,0
+MLR.US,D,20240501,000000,48.36,49.54,48.36,49.21,59455,0
+MLR.US,D,20240502,000000,49.48,51.21,49.25,51.07,65691,0
+MLR.US,D,20240503,000000,52.76,53.4608,51.3,52.97,130317,0
+MLR.US,D,20240506,000000,53.53,54.5628,53.3042,54.22,79954,0
+MLR.US,D,20240507,000000,54.68,56.1663,54.235,55.32,104589,0
+MLR.US,D,20240508,000000,55.25,55.6999,54.6401,55.21,33928,0
+MLR.US,D,20240509,000000,56.21,60.14,56.21,57.9,165950,0
+MLR.US,D,20240510,000000,58.5,58.92,56.44,57.8,63886,0
+MLR.US,D,20240513,000000,58.14,58.49,57.41,57.81,66770,0
+MLR.US,D,20240514,000000,58.52,59.7,57.99,59.53,72292,0
+MLR.US,D,20240515,000000,59.83,60.63,59.3,60.63,74710,0
+MLR.US,D,20240516,000000,60.68,60.68,59.4,59.86,60217,0
+MLR.US,D,20240517,000000,60.03,60.03,59.42,59.87,48727,0
+MLR.US,D,20240520,000000,59.98,60.664,59.4558,59.79,91281,0
+MLR.US,D,20240521,000000,59.49,59.49,58.27,59.15,63268,0
+MLR.US,D,20240522,000000,59.23,59.665,58.6601,58.86,42430,0
+MLR.US,D,20240523,000000,58.81,58.81,57.95,58.53,64337,0
+MLR.US,D,20240524,000000,58.57,59.43,58.188,59.35,39050,0
+MLR.US,D,20240528,000000,59.71,59.71,58.55,59.01,59405,0
+MLR.US,D,20240529,000000,58.11,58.31,57.21,57.77,89371,0
+MLR.US,D,20240530,000000,57.84,59.52,57.795,59.24,45372,0
+MLR.US,D,20240531,000000,59.85,61.87,59.45,60.8,130809,0
+MLR.US,D,20240603,000000,61.28,61.52,58.54,58.73,69049,0
+MLR.US,D,20240604,000000,58.2,58.38,57.0601,57.81,56377,0
+MLR.US,D,20240605,000000,57.86,58.71,57.71,58.59,35790,0
+MLR.US,D,20240606,000000,58.26,58.73,57.74,57.75,36496,0
+MLR.US,D,20240607,000000,57.34,57.51,55.97,57.2,93776,0
+MLR.US,D,20240610,000000,56.52,58.6699,56.52,58.38,55650,0
+MLR.US,D,20240611,000000,57.73,58.275,57.6,57.75,30531,0
+MLR.US,D,20240612,000000,59.21,60.4756,58.67,59.17,60756,0
+MLR.US,D,20240613,000000,59,59,57.1001,57.17,61080,0
+MLR.US,D,20240614,000000,56.41,57.18,55.563,57.07,136266,0
+MLR.US,D,20240617,000000,57.32,58.28,56.4401,57.97,53214,0
+MLR.US,D,20240618,000000,58.21,58.21,56.85,57,110443,0
+MLR.US,D,20240620,000000,56.72,58.165,55.8594,57.93,100131,0
+MLR.US,D,20240621,000000,57.07,57.6,56,56,217966,0
+MLR.US,D,20240624,000000,56.31,58.01,56.22,57.36,90906,0
+MLR.US,D,20240625,000000,57.02,57.02,55.47,55.8,67121,0
+MLR.US,D,20240626,000000,55.45,55.91,54.31,55.49,81635,0
+MLR.US,D,20240627,000000,55.86,56.035,55.11,55.29,63604,0
+MLR.US,D,20240628,000000,55,56.12,54.71,55.02,304419,0
+MLR.US,D,20240701,000000,54.99,55.28,54.16,54.24,105554,0
+MLR.US,D,20240702,000000,54.24,54.845,53.715,54.4,86535,0
+MLR.US,D,20240703,000000,54.41,55.1,54.285,54.68,35745,0
+MLR.US,D,20240705,000000,54.23,54.425,53.03,53.35,91287,0
+MLR.US,D,20240708,000000,53.72,54.61,53.72,54.57,71741,0
+MLR.US,D,20240709,000000,54.34,54.48,53.7001,54.08,45227,0
+MLR.US,D,20240710,000000,54.5,55.615,54.0544,55.42,47771,0
+MLR.US,D,20240711,000000,56.49,57,55.52,55.6,182373,0
+MLR.US,D,20240712,000000,56.44,57.7,55.92,57,154372,0
+MLR.US,D,20240715,000000,57.95,61.15,57.9,60.5,162236,0
+MLR.US,D,20240716,000000,61.2,64.185,61.2,63.97,146323,0
+MLR.US,D,20240717,000000,63.33,63.92,62.065,62.43,98118,0
+MLR.US,D,20240718,000000,61.89,63.5732,61.34,61.83,54250,0
+MLR.US,D,20240719,000000,61.82,63.23,61.2869,62.12,77406,0
+MLR.US,D,20240722,000000,62.85,65.166,62.34,64.74,115133,0
+MLR.US,D,20240723,000000,65.2,66.31,64.46,65.52,96646,0
+MLR.US,D,20240724,000000,65.05,66.08,63.93,64.16,89697,0
+MLR.US,D,20240725,000000,64.15,66.5999,64.005,65.52,108610,0
+MLR.US,D,20240726,000000,66.7,66.9799,65.05,66.19,108284,0
+MLR.US,D,20240729,000000,66.61,67.36,65.79,67.01,96943,0
+MLR.US,D,20240730,000000,67.82,69.28,67.18,68.06,171424,0
+MLR.US,D,20240731,000000,68.4,69.75,66.84,67.94,87040,0
+MLR.US,D,20240801,000000,67.87,69.09,65.01,65.97,102954,0
+MLR.US,D,20240802,000000,63.61,64.655,61.9418,63.83,77182,0
+MLR.US,D,20240805,000000,58.46,61.525,58.19,60.91,115871,0
+MLR.US,D,20240806,000000,61.53,63.88,60.465,63.21,104042,0
+MLR.US,D,20240807,000000,63.98,63.99,61.355,61.6,63385,0
+MLR.US,D,20240808,000000,62,64.4638,59.6,59.99,130509,0
+MLR.US,D,20240809,000000,59.51,60.11,57.4451,58.07,102805,0
+MLR.US,D,20240812,000000,58.35,58.445,57.29,57.33,53355,0
+MLR.US,D,20240813,000000,57.84,57.85,56.25,56.49,90296,0
+MLR.US,D,20240814,000000,56.88,57.3812,56.29,56.5,78336,0
+MLR.US,D,20240815,000000,57.65,58.48,57.1254,57.27,70931,0
+MLR.US,D,20240816,000000,57.42,60.012,57.42,59.47,121560,0
+MLR.US,D,20240819,000000,59.43,60.57,59.33,60.48,95697,0
+MLR.US,D,20240820,000000,60.29,60.7599,58.64,59.31,76461,0
+MLR.US,D,20240821,000000,60.05,60.29,58.9645,59.94,54537,0
+MLR.US,D,20240822,000000,59.63,60.65,58.84,60.34,83778,0
+MLR.US,D,20240823,000000,61.25,63.365,60.65,63.05,68853,0
+MLR.US,D,20240826,000000,63.72,63.72,62.08,62.36,68152,0
+MLR.US,D,20240827,000000,61.85,62.17,61.24,61.7,40195,0
+MLR.US,D,20240828,000000,61.33,61.99,60.49,60.96,53455,0
+MLR.US,D,20240829,000000,61.64,61.82,60.68,60.98,104899,0
+MLR.US,D,20240830,000000,60.94,61.0778,59.3,60.71,241385,0
+MLR.US,D,20240903,000000,59.85,59.99,58,58.33,89573,0
+MLR.US,D,20240904,000000,58.2,58.5,57.34,58.44,91135,0
+MLR.US,D,20240905,000000,58.55,58.95,57.8401,58.93,111856,0
+MLR.US,D,20240906,000000,58.95,59.35,57.73,57.73,72232,0
+MLR.US,D,20240909,000000,58,58.4,57.165,57.33,76660,0
+MLR.US,D,20240910,000000,57.05,57.47,56.35,57.04,152208,0
+MLR.US,D,20240911,000000,56.5,57.31,55.5,56.89,46652,0
+MLR.US,D,20240912,000000,57.22,58.58,56.82,57.81,79993,0
+MLR.US,D,20240913,000000,58.69,59.32,57.85,58.05,43671,0
+MLR.US,D,20240916,000000,58.62,58.73,57.665,58.14,60258,0
+MLR.US,D,20240917,000000,58.8,59.61,58.47,58.78,82171,0
+MLR.US,D,20240918,000000,58.83,60.91,58.6,60,80869,0
+MLR.US,D,20240919,000000,61.25,61.9999,60.08,61.5,102467,0
+MLR.US,D,20240920,000000,60.7,61.99,60.065,61.5,338551,0
+MLR.US,D,20240923,000000,61.5,62.25,60.35,61,142705,0
+MLR.US,D,20240924,000000,61.43,61.58,60,60.55,64687,0
+MLR.US,D,20240925,000000,60.49,61.26,60.0908,60.32,66932,0
+MLR.US,D,20240926,000000,61.16,61.16,59.62,59.65,40281,0
+MLR.US,D,20240927,000000,60.34,61.16,59.5525,60.2,41910,0
+MLR.US,D,20240930,000000,59.38,61.03,59.38,61,56662,0
+MLR.US,D,20241001,000000,60.91,60.91,58.68,59.86,85975,0
+MLR.US,D,20241002,000000,61.07,63.8973,60.52,62.8,185651,0
+MLR.US,D,20241003,000000,62.71,62.71,61.52,61.84,82587,0
+MLR.US,D,20241004,000000,63.13,63.13,61.52,61.99,68823,0
+MLR.US,D,20241007,000000,61.52,62.72,61.34,62.46,51508,0
+MLR.US,D,20241008,000000,62.16,62.29,61.02,62.25,75778,0
+MLR.US,D,20241009,000000,62.23,64.86,62.0493,62.9,124059,0
+MLR.US,D,20241010,000000,62.16,62.29,60.0539,60.67,113612,0
+MLR.US,D,20241011,000000,61,63.06,60.45,62.99,67531,0
+MLR.US,D,20241014,000000,62.81,63.56,62.53,63.36,28318,0
+MLR.US,D,20241015,000000,62.9,64.225,62.765,62.78,83608,0
+MLR.US,D,20241016,000000,63.61,64.8208,63.45,64.09,46817,0
+MLR.US,D,20241017,000000,64.04,64.51,63.5054,63.84,30353,0
+MLR.US,D,20241018,000000,64.29,64.7298,63.65,64.45,58948,0
+MLR.US,D,20241021,000000,64.78,65.24,63.32,63.36,67844,0
+MLR.US,D,20241022,000000,63.5,63.7652,62.78,63.36,57498,0
+MLR.US,D,20241023,000000,62.86,63.3,62.18,62.68,66892,0
+MLR.US,D,20241024,000000,62.8,65.45,62.8,65.07,87962,0
+MLR.US,D,20241025,000000,65.39,66.25,64.76,66,64463,0
+MLR.US,D,20241028,000000,66.35,68.06,66.35,67.76,88810,0
+MLR.US,D,20241029,000000,67.25,68.13,66.1425,67.67,65286,0
+MLR.US,D,20241030,000000,67.28,68.75,67.265,67.36,46036,0
+MLR.US,D,20241031,000000,67.77,67.77,65.63,65.64,56041,0
+MLR.US,D,20241101,000000,65.99,66.66,65.88,66.37,39827,0
+MLR.US,D,20241104,000000,66.36,67.547,66.315,67.06,53866,0
+MLR.US,D,20241105,000000,66.81,69.45,66.81,69.18,50852,0
+MLR.US,D,20241106,000000,71.95,76.257,71.66,75.21,134582,0
+MLR.US,D,20241107,000000,74.8,76.0247,74.3159,74.83,63497,0
+MLR.US,D,20241108,000000,75.23,76.74,74.01,75.14,118777,0
+MLR.US,D,20241111,000000,76.19,77.13,75.51,76.87,127931,0
+MLR.US,D,20241112,000000,77.41,78.25,76.61,76.63,81671,0
+MLR.US,D,20241113,000000,75,76.957,65.82,68.64,274037,0
+MLR.US,D,20241114,000000,68.76,69,66.95,67.41,163198,0
+MLR.US,D,20241115,000000,67.41,68.3879,66.04,66.16,112942,0
+MLR.US,D,20241118,000000,65.01,68.32,65.01,67.36,100705,0
+MLR.US,D,20241119,000000,66.141,68.16,66.141,67.97,76890,0
+MLR.US,D,20241120,000000,67.39,68,65.77,66.83,111804,0
+MLR.US,D,20241121,000000,67.295,67.8,66.6,67.25,75066,0
+MLR.US,D,20241122,000000,68.8285,71.95,67.58,71.93,170276,0
+MLR.US,D,20241125,000000,72.94,73.99,72.75,73.66,161036,0
+MLR.US,D,20241126,000000,73.475,74.68,72.25,74.27,108406,0
+MLR.US,D,20241127,000000,74.946,75.648,74.3,74.72,104941,0
+MLR.US,D,20241129,000000,75.64,75.64,73.62,73.62,42700,0
+MLR.US,D,20241202,000000,74.095,76.248,73.1001,74.31,70251,0
+MLR.US,D,20241203,000000,74.06,74.72,72.92,74.02,77521,0
+MLR.US,D,20241204,000000,74.5,75.11,73.75,74.33,64960,0
+MLR.US,D,20241205,000000,74.505,74.638,72.7,72.71,92786,0
+MLR.US,D,20241206,000000,72.865,73.69,72,72.9,70035,0
+MLR.US,D,20241209,000000,73,74.43,72.75,73.36,100814,0
+MLR.US,D,20241210,000000,74,74,71.91,72.35,92939,0
+MLR.US,D,20241211,000000,72.795,73.39,72.1694,72.43,66079,0
+MLR.US,D,20241212,000000,71.97,73.28,71.53,71.72,63322,0
+MLR.US,D,20241213,000000,71.69,72.027,71.2402,71.4,77522,0
+MLR.US,D,20241216,000000,71.4,72.8,71.4,71.7,61795,0
+MLR.US,D,20241217,000000,70.98,72.44,69.365,69.65,64297,0
+MLR.US,D,20241218,000000,70.97,71.28,67.35,67.65,106356,0
+MLR.US,D,20241219,000000,70.54,70.54,66.625,67.17,72458,0
+MLR.US,D,20241220,000000,66.89,68.74,66.15,67.04,130392,0
+MLR.US,D,20241223,000000,66.625,67.52,66.17,66.4,74919,0
+MLR.US,D,20241224,000000,66.195,67.55,66.19,67.55,21938,0
+MLR.US,D,20241226,000000,67.185,67.93,64.84,67.66,183312,0
+MLR.US,D,20241227,000000,66.895,67.4591,65.125,65.7,49421,0
+MLR.US,D,20241230,000000,64.57,65.71,64.5539,65.17,46122,0
+MLR.US,D,20241231,000000,65.98,66.65,65.2,65.36,60126,0
+MLR.US,D,20250102,000000,66.2,66.6899,65.4,65.82,76130,0
+MLR.US,D,20250103,000000,65.89,66.98,65.89,66.87,50137,0
+MLR.US,D,20250106,000000,67.765,67.765,66.33,66.36,62555,0
+MLR.US,D,20250107,000000,66.8525,67,65,65.33,64499,0
+MLR.US,D,20250108,000000,64.94,65.695,64.39,65.13,68391,0
+MLR.US,D,20250110,000000,64.745,64.745,62.31,63.27,96455,0
+MLR.US,D,20250113,000000,62.63,63.875,62.25,63.85,50670,0
+MLR.US,D,20250114,000000,64.42,65.75,64.3,65.73,55822,0
+MLR.US,D,20250115,000000,67.025,67.78,66.21,67.78,71777,0
+MLR.US,D,20250116,000000,68.52,68.52,67.21,68.12,69780,0
+MLR.US,D,20250117,000000,68.5351,69.15,67.34,67.9,40420,0
+MLR.US,D,20250121,000000,68.39,69.2,67.95,68.01,82926,0
+MLR.US,D,20250122,000000,68.05,68.75,67.39,68.54,203172,0
+MLR.US,D,20250123,000000,68.56,69.46,67.98,69.18,73983,0
+MLR.US,D,20250124,000000,68.685,69.06,66.52,66.89,83305,0
+MLR.US,D,20250127,000000,66.44,67.26,65.88,66.58,133617,0
+MLR.US,D,20250128,000000,66.07,67.85,66.07,67.53,55475,0
+MLR.US,D,20250129,000000,67.945,68.545,67.51,68.11,84361,0
+MLR.US,D,20250130,000000,69.56,70.055,68.585,68.61,162475,0
+MLR.US,D,20250131,000000,68.33,68.33,65.14,65.97,116488,0
+MLR.US,D,20250203,000000,64.7,65.36,63.83,64.17,61159,0
+MLR.US,D,20250204,000000,64.25,66.03,63.72,65.49,59042,0
+MLR.US,D,20250205,000000,65.58,66.12,64.925,65.35,65344,0
+MLR.US,D,20250206,000000,65.49,65.685,65.24,65.52,50539,0
+MLR.US,D,20250207,000000,65.79,66.11,64.5622,65.1,71992,0
+MLR.US,D,20250210,000000,66.15,66.15,64.5601,65.27,70681,0
+MLR.US,D,20250211,000000,65.205,66.926,64.78,65.83,83639,0
+MLR.US,D,20250212,000000,64.59,65.33,63.51,63.72,99251,0
+MLR.US,D,20250213,000000,63.9371,64.5,62.21,63.75,97311,0
+MLR.US,D,20250214,000000,64.7,64.7,62.7,62.8,65951,0
+MLR.US,D,20250218,000000,62.5,63.18,61.455,62.19,137615,0
+MLR.US,D,20250219,000000,62.05,62.745,61.3,62.52,118650,0
+MLR.US,D,20250220,000000,62.12,62.23,60.61,60.9,148111,0
+MLR.US,D,20250221,000000,61.02,61.72,58.7875,60.11,117566,0
+MLR.US,D,20250224,000000,60.44,60.44,58.11,58.11,79476,0
+MLR.US,D,20250225,000000,58.995,59.88,58.33,59.25,82508,0
+MLR.US,D,20250226,000000,59.575,59.63,58.03,58.33,78429,0
+MLR.US,D,20250227,000000,58.135,58.59,56.93,58.12,77159,0
+MLR.US,D,20250228,000000,58.465,58.86,57.6,57.92,78065,0
+MLR.US,D,20250303,000000,58.28,58.4879,55,55.35,163158,0
+MLR.US,D,20250304,000000,54.81,55.065,53.21,54.62,149209,0
+MLR.US,D,20250305,000000,55.25,56.565,54.41,54.87,162147,0
+MLR.US,D,20250306,000000,43.83,47.48,41.38,46.47,643304,0
+MLR.US,D,20250307,000000,46.495,48,45.8,47.82,268153,0
+MLR.US,D,20250310,000000,47.5515,49,46.2065,46.87,271350,0
+MLR.US,D,20250311,000000,47.5,48.34,45.17,46.24,182630,0
+MLR.US,D,20250312,000000,46.815,47.25,45.5,45.54,101003,0
+MLR.US,D,20250313,000000,45.515,46.16,43.68,44.04,164582,0
+MLR.US,D,20250314,000000,44.045,45.0724,43.69,44.7,184020,0
+MLR.US,D,20250317,000000,45.43,45.73,43.305,44.52,211861,0
+MLR.US,D,20250318,000000,44.05,44.88,43.385,44.49,147750,0
+MLR.US,D,20250319,000000,44.45,44.8299,43.715,44.51,129697,0
+MLR.US,D,20250320,000000,44.01,45.29,44.01,44.41,100544,0
+MLR.US,D,20250321,000000,43.99,44.271,42.34,42.76,479424,0
+MLR.US,D,20250324,000000,43.86,44.365,43.5388,44.3,98539,0
+MLR.US,D,20250325,000000,44.28,45.08,43.2,43.86,117313,0
+MLR.US,D,20250326,000000,43.35,44.82,43.23,44.69,154828,0
+MLR.US,D,20250327,000000,44.765,44.8199,43.21,43.62,114193,0
+MLR.US,D,20250328,000000,44.035,44.035,42.01,42.43,79409,0
+MLR.US,D,20250331,000000,41.5651,42.64,41.47,42.37,143364,0
+MLR.US,D,20250401,000000,42.07,43.205,41.75,42.95,161126,0
+MLR.US,D,20250402,000000,42.38,43.845,42.14,43.55,136938,0
+MLR.US,D,20250403,000000,41.59,42.69,40.215,40.43,158243,0
+MLR.US,D,20250404,000000,38.69,40.185,37.91,39.81,191119,0
+MLR.US,D,20250407,000000,38.29,41.24,37.4,39.61,120712,0
+MLR.US,D,20250408,000000,40.34,40.69,38.54,38.99,153406,0
+MLR.US,D,20250409,000000,38.75,42.57,38.615,41.84,163543,0
+MLR.US,D,20250410,000000,41.01,41.01,39.47,40.45,94980,0
+MLR.US,D,20250411,000000,40.35,41.19,39.665,41.08,60078,0
+MLR.US,D,20250414,000000,41.45,41.99,40,40.65,95610,0
+MLR.US,D,20250415,000000,40.195,40.96,39.9821,40.66,72131,0
+MLR.US,D,20250416,000000,40.6021,40.6021,39.17,39.72,66147,0
+MLR.US,D,20250417,000000,39.95,40.56,39.68,40.19,87564,0
+MLR.US,D,20250421,000000,39.59,39.91,39.2,39.62,68754,0
+MLR.US,D,20250422,000000,40.22,41.3781,39.33,40.49,78829,0
+MLR.US,D,20250423,000000,42.1,42.1,40.72,41,71243,0
+MLR.US,D,20250424,000000,41.09,42.26,40.94,42.24,62319,0
+MLR.US,D,20250425,000000,41.835,41.835,40.9,41.48,64837,0
+MLR.US,D,20250428,000000,41.68,41.71,40.645,41.14,59541,0
+MLR.US,D,20250429,000000,41,41.72,40.755,41.34,46998,0
+MLR.US,D,20250430,000000,40.605,41.04,39.84,40.81,77967,0
+MLR.US,D,20250501,000000,41.08,41.8,40.445,41.57,56570,0
+MLR.US,D,20250502,000000,41.94,42.9,41.94,42.48,66514,0
+MLR.US,D,20250505,000000,41.89,43,41.89,42.45,46492,0
+MLR.US,D,20250506,000000,42.57,42.58,41.805,42.09,44962,0
+MLR.US,D,20250507,000000,42.66,42.71,41.78,42.24,63081,0
+MLR.US,D,20250508,000000,44,45.9,42.96,45.03,102140,0
+MLR.US,D,20250509,000000,45.205,46.21,45.105,45.2,75056,0
+MLR.US,D,20250512,000000,46.98,47.73,46.52,46.74,119019,0
+MLR.US,D,20250513,000000,47.13,47.72,46.765,47.29,69365,0
+MLR.US,D,20250514,000000,47.33,47.33,45.93,45.93,71214,0
+MLR.US,D,20250515,000000,46.18,46.55,45.83,46,51702,0
+MLR.US,D,20250516,000000,46.14,46.6799,46.02,46.37,52291,0
+MLR.US,D,20250519,000000,45.6368,46.77,45.6,46.67,35618,0
+MLR.US,D,20250520,000000,46.32,47.3993,46.04,46.23,52987,0
+MLR.US,D,20250521,000000,45.83,46.12,44.66,44.77,56818,0
+MLR.US,D,20250522,000000,44.07,45.12,43.93,44.75,47031,0
+MLR.US,D,20250523,000000,43.99,44.64,43.75,44.34,40270,0
+MLR.US,D,20250527,000000,44.58,46.17,44.58,45.76,47648,0
+MLR.US,D,20250528,000000,45.66,46,45.06,45.28,61600,0
+MLR.US,D,20250529,000000,45.75,45.9,44.845,45.56,60860,0
+MLR.US,D,20250530,000000,45.075,45.785,45.05,45.33,71226,0
+MLR.US,D,20250602,000000,45.14,45.4,44.3228,44.84,73819,0
+MLR.US,D,20250603,000000,44.795,46.2,44.69,45.59,60090,0
+MLR.US,D,20250604,000000,45.8,45.8,44.92,44.98,48123,0
+MLR.US,D,20250605,000000,45.12,45.15,44.385,44.9,47923,0
+MLR.US,D,20250606,000000,45.92,46.135,45.305,45.6,30031,0
+MLR.US,D,20250609,000000,45.88,46.25,45.75,45.79,54087,0
+MLR.US,D,20250610,000000,46.3924,46.555,45.98,46.1,42656,0
+MLR.US,D,20250611,000000,46.37,46.4,45.84,45.95,63257,0
+MLR.US,D,20250612,000000,45.55,46.015,45.125,45.69,62580,0
+MLR.US,D,20250613,000000,44.9101,45.15,43.69,43.74,66688,0
+MLR.US,D,20250616,000000,44.43,44.5,43.65,44.27,54244,0
+MLR.US,D,20250617,000000,44.01,44.3,43.33,43.36,75956,0
+MLR.US,D,20250618,000000,43.76,44.39,43.23,44.13,74751,0
+MLR.US,D,20250620,000000,44.39,44.46,43.71,43.71,96681,0
+MLR.US,D,20250623,000000,43.56,44.41,42.915,44.4,63955,0
+MLR.US,D,20250624,000000,45.34,45.34,44.15,44.86,40878,0
+MLR.US,D,20250625,000000,44.87,45.55,43.61,43.72,48002,0
+MLR.US,D,20250626,000000,44.01,44.645,43.69,44.46,68229,0
+MLR.US,D,20250627,000000,44.405,45.26,44.11,44.42,226965,0
+MLR.US,D,20250630,000000,44.87,45.317,44.45,44.46,76664,0
+MLR.US,D,20250701,000000,44.58,47.41,44.16,45.82,81795,0
+MLR.US,D,20250702,000000,45.67,46.78,45.4,46.56,158851,0
+MLR.US,D,20250703,000000,46.98,47.235,46.3,46.48,31203,0
+MLR.US,D,20250707,000000,45.8079,46.98,45.24,45.28,77844,0
+MLR.US,D,20250708,000000,45.335,46.35,45.05,45.45,72053,0
+MLR.US,D,20250709,000000,46.605,46.605,45.185,45.42,35662,0
+MLR.US,D,20250710,000000,45.94,46.7334,45.42,45.56,55619,0
+MLR.US,D,20250711,000000,45.42,46.175,44.8,45.03,75284,0
+MLR.US,D,20250714,000000,45.07,45.225,44,44.39,45474,0
+MLR.US,D,20250715,000000,44.35,44.61,43.44,43.47,59871,0
+MLR.US,D,20250716,000000,43.92,43.92,42.71,43.3,53330,0
+MLR.US,D,20250717,000000,43.44,44,43.0805,43.56,57830,0
+MLR.US,D,20250718,000000,43.605,43.83,42.2,42.33,53737,0
+MLR.US,D,20250721,000000,42.67,42.88,41.815,41.96,65987,0
+MLR.US,D,20250722,000000,42.08,43.14,41.96,42.45,83567,0
+MLR.US,D,20250723,000000,42.82,43.26,42.625,43,90486,0
+MLR.US,D,20250724,000000,43.065,44.37,42.16,44.09,144552,0
+MLR.US,D,20250725,000000,44.41,44.72,43.26,43.65,115146,0
+MLR.US,D,20250728,000000,44.365,44.365,42.61,42.75,57234,0
+MLR.US,D,20250729,000000,43.165,43.4975,41.69,41.81,93060,0
+MLR.US,D,20250730,000000,41.82,42.83,40.99,41.42,121959,0
+MLR.US,D,20250731,000000,41.13,41.15,40.29,40.75,106514,0
+MLR.US,D,20250801,000000,40.56,40.56,39.45,40.19,107456,0
+MLR.US,D,20250804,000000,40.28,41.42,39.5599,40.85,87187,0
+MLR.US,D,20250805,000000,41.794,41.794,40.39,41.39,80393,0
+MLR.US,D,20250806,000000,41.435,41.72,40.85,41.54,93572,0
+MLR.US,D,20250807,000000,34.87,40.64,33.81,39.74,634820,0
+MLR.US,D,20250808,000000,39.6319,40,38.88,39.75,196227,0
+MLR.US,D,20250811,000000,40.13,41,39.7323,40.95,137029,0
+MLR.US,D,20250812,000000,41.11,42.33,40.965,42.1,111704,0
+MLR.US,D,20250813,000000,42.07,43.65,42.07,43.5,144846,0
+MLR.US,D,20250814,000000,42.6543,43.465,42.16,42.9,148891,0
+MLR.US,D,20250815,000000,42.64,43.28,42.43,43,239040,0
+MLR.US,D,20250818,000000,43,43.63,42.93,43.11,124541,0
+MLR.US,D,20250819,000000,43.06,44.26,43.06,43.52,116178,0
+MLR.US,D,20250820,000000,43.7,43.79,43,43.26,126741,0
+MLR.US,D,20250821,000000,43.285,43.285,42.63,42.9,100808,0
+MLR.US,D,20250822,000000,43.12,45.3,42.83,44.86,175758,0
+MLR.US,D,20250825,000000,44.63,45.085,44.46,44.48,90584,0
+MLR.US,D,20250826,000000,44.325,44.96,44.17,44.26,176562,0
+MLR.US,D,20250827,000000,43.7645,44.65,43.75,44.18,112033,0
+MLR.US,D,20250828,000000,44.08,44.34,42.33,42.45,106714,0
+MLR.US,D,20250829,000000,42.59,42.96,41.635,42.09,90287,0
+MLR.US,D,20250902,000000,41.62,41.69,40.58,40.72,97667,0
+MLR.US,D,20250903,000000,40.6,40.94,40.03,40.55,90398,0
+MLR.US,D,20250904,000000,40.655,41.84,40.64,41.81,107455,0
+MLR.US,D,20250905,000000,41.8021,42.5,41.24,41.78,77084,0
+MLR.US,D,20250908,000000,41.505,41.9,40.8565,41.46,80850,0
+MLR.US,D,20250909,000000,41.325,41.44,39.87,39.87,92882,0
+MLR.US,D,20250910,000000,39.945,40.2,39.45,39.65,69975,0
+MLR.US,D,20250911,000000,39.785,41.17,39.57,41.12,88204,0
+MLR.US,D,20250912,000000,40.795,40.805,39.68,39.75,70595,0
+MLR.US,D,20250915,000000,40.36,40.36,39.44,39.51,86020,0
+MLR.US,D,20250916,000000,39.3,39.72,39.17,39.37,52530,0
+MLR.US,D,20250917,000000,39.17,40.67,39.17,39.45,72194,0
+MLR.US,D,20250918,000000,39.69,40.97,39.53,40.96,99187,0
+MLR.US,D,20250919,000000,40.56,41.11,38,38.19,411492,0
+MLR.US,D,20250922,000000,38.27,39.87,38.08,39.37,182510,0
+MLR.US,D,20250923,000000,39.37,40.11,39.1101,39.16,132991,0
+MLR.US,D,20250924,000000,39.665,39.665,38.76,38.99,93429,0
+MLR.US,D,20250925,000000,38.765,39.31,38.401,38.73,61035,0
+MLR.US,D,20250926,000000,38.9025,39.69,38.6856,39.47,101776,0
+MLR.US,D,20250929,000000,39.125,39.84,39.01,39.66,71702,0
+MLR.US,D,20250930,000000,39.5,40.57,39.125,40.42,115558,0
+MLR.US,D,20251001,000000,40.18,40.675,39.88,40.03,88994,0
+MLR.US,D,20251002,000000,39.965,40.82,39.89,40.26,50939,0
+MLR.US,D,20251003,000000,40.19,41.065,40.19,40.5,49585,0
+MLR.US,D,20251006,000000,40.365,40.805,39.77,39.99,152073,0
+MLR.US,D,20251007,000000,39.72,40.24,39.39,39.89,123301,0
+MLR.US,D,20251008,000000,39.99,40.935,39.54,40.46,112683,0
+MLR.US,D,20251009,000000,40.16,40.52,39.78,39.92,125024,0
+MLR.US,D,20251010,000000,39.99,40.485,39,39.56,207987,0
+MLR.US,D,20251013,000000,39.98,40.65,39.75,40.61,101448,0
+MLR.US,D,20251014,000000,40.255,41.55,40.24,41.03,64430,0
+MLR.US,D,20251015,000000,41.34,41.665,41.06,41.56,43165,0
+MLR.US,D,20251016,000000,41.73,41.76,40.66,40.66,67117,0
+MLR.US,D,20251017,000000,40.59,41.025,40,40.16,55172,0
+MLR.US,D,20251020,000000,40.68,41.135,40.46,40.95,42732,0
+MLR.US,D,20251021,000000,41.05,41.575,40.84,40.93,47226,0
+MLR.US,D,20251022,000000,41.07,41.13,39.99,40.15,64205,0
+MLR.US,D,20251023,000000,40.22,41.075,38.2501,40.77,76492,0
+MLR.US,D,20251024,000000,40.94,41.31,40.59,40.86,32773,0
+MLR.US,D,20251027,000000,40.85,41.25,39.955,40.07,59958,0
+MLR.US,D,20251028,000000,40.27,41.08,39.99,40.73,55131,0
+MLR.US,D,20251029,000000,40.73,41.2499,39.8,40.19,72611,0
+MLR.US,D,20251030,000000,39.705,41.26,39.705,40.91,51406,0
+MLR.US,D,20251031,000000,40.44,41.02,39.95,40.14,62953,0
+MLR.US,D,20251103,000000,40.14,40.18,39.19,39.87,46058,0
+MLR.US,D,20251104,000000,39.055,39.715,39.055,39.31,65473,0
+MLR.US,D,20251105,000000,39.81,40.62,39.0918,40.35,80443,0
+MLR.US,D,20251106,000000,43,43,38.22,38.57,136899,0
+MLR.US,D,20251107,000000,38.495,39.48,38.495,39.37,68621,0
+MLR.US,D,20251110,000000,39.62,39.77,38.17,38.52,92837,0
+MLR.US,D,20251111,000000,38.49,38.49,37.35,38.19,114778,0
+MLR.US,D,20251112,000000,37.795,38.995,37.795,38.3,58066,0
+MLR.US,D,20251113,000000,38.655,38.755,37.89,38.12,81561,0
+MLR.US,D,20251114,000000,37.99,38.075,37.345,37.77,63688,0
+MLR.US,D,20251117,000000,37.78,37.78,35.72,35.77,70062,0
+MLR.US,D,20251118,000000,36.03,36.57,35.77,36.16,95686,0
+MLR.US,D,20251119,000000,36.405,36.81,35.89,36.44,78990,0
+MLR.US,D,20251120,000000,36.59,37.755,36.25,36.69,96276,0
+MLR.US,D,20251121,000000,36.64,37.79,36.62,37.18,100958,0
+MLR.US,D,20251124,000000,37.075,37.88,36.8242,37.59,264680,0
+MLR.US,D,20251125,000000,37.775,38.89,37.54,38.59,78585,0
+MLR.US,D,20251126,000000,38.3,38.84,38.1,38.57,66862,0
+MLR.US,D,20251128,000000,39.04,39.04,38.145,38.74,36066,0
+MLR.US,D,20251201,000000,38.5,39.0848,37.63,37.68,71961,0
+MLR.US,D,20251202,000000,37.75,38.11,37.45,37.65,75534,0
+MLR.US,D,20251203,000000,37.87,38.51,37.69,38.47,40013,0
+MLR.US,D,20251204,000000,38.85,38.92,37.79,37.85,63860,0
+MLR.US,D,20251205,000000,38,38.47,37.6,38.18,50281,0
+MLR.US,D,20251208,000000,39.2887,39.2887,37.12,37.23,71797,0
+MLR.US,D,20251209,000000,37.22,37.97,37,37.12,75969,0
+MLR.US,D,20251210,000000,37.32,38.66,37.23,38.24,172483,0
+MLR.US,D,20251211,000000,38.31,39.39,38.27,39.07,90483,0
+MLR.US,D,20251212,000000,39.22,39.5,38.92,39.11,84413,0
+MLR.US,D,20251215,000000,39.11,39.28,38.06,38.74,122346,0
+MLR.US,D,20251216,000000,38.83,39.24,38.38,38.4,42647,0
+MLR.US,D,20251217,000000,37.805,38.685,37.805,38.03,44221,0
+MLR.US,D,20251218,000000,38.815,38.82,37.9431,38.08,42146,0
+MLR.US,D,20251219,000000,37.975,38.01,37.1,37.2,179754,0
+MLR.US,D,20251222,000000,37.5,38.13,37.2876,38,68390,0
+MLR.US,D,20251223,000000,37.72,38.23,37.662,37.91,53988,0
+MLR.US,D,20251224,000000,37.805,38.54,37.39,38.5,49270,0
+MLR.US,D,20251226,000000,38.35,38.52,37.97,38.15,75658,0
+MLR.US,D,20251229,000000,37.085,38.16,36.23,37.44,264215,0
+MLR.US,D,20251230,000000,37.12,38.535,36.99,38.16,160230,0
+MLR.US,D,20251231,000000,38.5,38.5,37.27,37.37,101382,0
+MLR.US,D,20260102,000000,37.55,37.99,36.85,37.44,62747,0
+MLR.US,D,20260105,000000,37.52,38.7499,37.4,37.96,54484,0
+MLR.US,D,20260106,000000,37.89,38.97,37.7,38.73,50336,0
+MLR.US,D,20260107,000000,38.565,38.8,37.89,38.47,50304,0
+MLR.US,D,20260108,000000,38.65,39.965,38.07,39.51,53431,0
+MLR.US,D,20260109,000000,39.7,39.855,38.7135,39.59,39287,0
+MLR.US,D,20260112,000000,39.83,40.335,39.44,40.09,68899,0
+MLR.US,D,20260113,000000,40.01,40.36,39.72,39.79,42647,0
+MLR.US,D,20260114,000000,39.92,40.38,39.15,40.06,47376,0
+MLR.US,D,20260115,000000,40.08,40.71,39.7101,40.34,54612,0
+MLR.US,D,20260116,000000,40.148,41.08,39.945,41,82970,0
+MLR.US,D,20260120,000000,40.06,40.81,40.01,40.5,51835,0
+MLR.US,D,20260121,000000,40.245,41.57,40.245,41.01,78798,0
+MLR.US,D,20260122,000000,40.435,41.73,40.435,41.19,33441,0
+MLR.US,D,20260123,000000,41.03,41.35,40.42,40.53,24789,0
+MLR.US,D,20260126,000000,40.55,40.98,40.235,40.5,36134,0
+MLR.US,D,20260127,000000,40.31,41.1,40.2,40.5,44989,0
+MLR.US,D,20260128,000000,40.55,40.65,40.09,40.09,43867,0
+MLR.US,D,20260129,000000,40.57,41.01,40,40.99,33745,0
+MLR.US,D,20260130,000000,41.18,41.18,40.15,40.97,58588,0
+MLR.US,D,20260202,000000,41.285,42.33,40.8,41.95,72553,0
+MLR.US,D,20260203,000000,42.37,43.12,41.97,43.04,66911,0
+MLR.US,D,20260204,000000,43.355,44.41,43.15,44.06,56949,0
+MLR.US,D,20260205,000000,44.185,44.185,43.2765,43.69,40473,0
+MLR.US,D,20260206,000000,44.07,44.87,43.86,44.6,53421,0
+MLR.US,D,20260209,000000,44.22,45,43.94,44.26,36636,0
+MLR.US,D,20260210,000000,44.505,44.77,43.97,44.06,37049,0
+MLR.US,D,20260211,000000,44.29,45.15,44.0466,44.52,54011,0
+MLR.US,D,20260212,000000,45.2675,45.2725,43.53,43.97,43202,0
+MLR.US,D,20260213,000000,44.01,44.74,43.98,44.43,38539,0
+MLR.US,D,20260217,000000,44.365,44.71,43.66,43.66,41766,0
+MLR.US,D,20260218,000000,43.33,44.18,43.31,43.31,39295,0
diff --git a/daily/us/nyse stocks/2/mmma.us.txt b/daily/us/nyse stocks/2/mmma.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5aaf198e11ef8244ec03ec39be1ccd6b1da209e3
--- /dev/null
+++ b/daily/us/nyse stocks/2/mmma.us.txt	
@@ -0,0 +1,22 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MMMA.US,D,20251217,000000,25.025,25.025,24.9987,25.02,1106,0
+MMMA.US,D,20251218,000000,25.07,25.07,25.03,25.0442,2694,0
+MMMA.US,D,20251222,000000,25.07,25.08,25.0552,25.0552,1506,0
+MMMA.US,D,20251231,000000,25.07,25.07,25.0652,25.0652,5201,0
+MMMA.US,D,20260105,000000,25.1,25.11,25.0835,25.1015,1703,0
+MMMA.US,D,20260106,000000,25.1,25.1421,25.1,25.1421,2000,0
+MMMA.US,D,20260107,000000,25.22,25.24,25.22,25.24,100,0
+MMMA.US,D,20260109,000000,25.26,25.265,25.26,25.265,2002,0
+MMMA.US,D,20260113,000000,25.29,25.29,25.2612,25.2612,900,0
+MMMA.US,D,20260114,000000,25.31,25.31,25.3092,25.3092,2003,0
+MMMA.US,D,20260120,000000,25.24,25.24,25.225,25.2295,1698,0
+MMMA.US,D,20260121,000000,25.24,25.32,25.24,25.3158,2201,0
+MMMA.US,D,20260122,000000,25.25,25.25,25.225,25.225,992,0
+MMMA.US,D,20260126,000000,25.31,25.3125,25.31,25.3125,760,0
+MMMA.US,D,20260127,000000,25.29,25.34,25.29,25.325,272,0
+MMMA.US,D,20260128,000000,25.32,25.3581,25.32,25.3581,316,0
+MMMA.US,D,20260129,000000,25.36,25.36,25.355,25.355,280,0
+MMMA.US,D,20260130,000000,25.31,25.32,25.31,25.3113,559,0
+MMMA.US,D,20260202,000000,25.33,25.33,25.32,25.33,2193,0
+MMMA.US,D,20260204,000000,25.36,25.385,25.36,25.385,202,0
+MMMA.US,D,20260218,000000,25.59,25.59,25.59,25.59,603,0
diff --git a/daily/us/nyse stocks/2/mo.us.txt b/daily/us/nyse stocks/2/mo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..56d0221b67bc983264c75eb9d43c39f8816f80ae
--- /dev/null
+++ b/daily/us/nyse stocks/2/mo.us.txt	
@@ -0,0 +1,14151 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MO.US,D,19700102,000000,0.0154952,0.0154952,0.0154952,0.0154952,16272906.782975,0
+MO.US,D,19700105,000000,0.0154952,0.0154952,0.0154952,0.0154952,10260748.534633,0
+MO.US,D,19700106,000000,0.0154952,0.0154952,0.0154952,0.0154952,8016209.9555342,0
+MO.US,D,19700107,000000,0.0154952,0.0154952,0.0154952,0.0154952,38077005.366266,0
+MO.US,D,19700108,000000,0.0154952,0.0154952,0.0154952,0.0154952,31343385.459949,0
+MO.US,D,19700109,000000,0.0154952,0.0154952,0.0154952,0.0154952,45291591.720608,0
+MO.US,D,19700112,000000,0.0154952,0.0154952,0.0154952,0.0154952,34950680.200503,0
+MO.US,D,19700113,000000,0.0154952,0.0154952,0.0154952,0.0154952,21162794.699512,0
+MO.US,D,19700114,000000,0.0154952,0.0154952,0.0154952,0.0154952,22285068.158083,0
+MO.US,D,19700115,000000,0.0154952,0.0154952,0.0154952,0.0154952,9539290.0034239,0
+MO.US,D,19700116,000000,0.0154952,0.0154952,0.0154952,0.0154952,16192745.882013,0
+MO.US,D,19700119,000000,0.0154952,0.0154952,0.0154952,0.0154952,4970052.9865206,0
+MO.US,D,19700120,000000,0.0154952,0.0154952,0.0154952,0.0154952,7695563.2249213,0
+MO.US,D,19700121,000000,0.0154952,0.0154952,0.0154952,0.0154952,5050214.9297377,0
+MO.US,D,19700122,000000,0.0154952,0.0154952,0.0154952,0.0154952,13226749.813961,0
+MO.US,D,19700123,000000,0.0154952,0.0154952,0.0154952,0.0154952,9138479.2450834,0
+MO.US,D,19700126,000000,0.0154952,0.0154952,0.0154952,0.0154952,22204903.088099,0
+MO.US,D,19700127,000000,0.0154952,0.0154952,0.0154952,0.0154952,7936052.1813384,0
+MO.US,D,19700128,000000,0.0154952,0.0154952,0.0154952,0.0154952,9298800.0047514,0
+MO.US,D,19700129,000000,0.0154952,0.0154952,0.0154952,0.0154952,24289116.738509,0
+MO.US,D,19700130,000000,0.0154952,0.0154952,0.0154952,0.0154952,12425125.170514,0
+MO.US,D,19700202,000000,0.0154952,0.0154952,0.0154952,0.0154952,6573290.8086061,0
+MO.US,D,19700203,000000,0.0154952,0.0154952,0.0154952,0.0154952,9539290.0034239,0
+MO.US,D,19700204,000000,0.0154952,0.0154952,0.0154952,0.0154952,4569242.22818,0
+MO.US,D,19700205,000000,0.0154952,0.0154952,0.0103622,0.0103622,69821207.838088,0
+MO.US,D,19700206,000000,0.0103622,0.0154952,0.0103622,0.0103622,13226749.813961,0
+MO.US,D,19700209,000000,0.0103622,0.0154952,0.0103622,0.0154952,42646250.721212,0
+MO.US,D,19700210,000000,0.0154952,0.0154952,0.0154952,0.0154952,9378966.1169898,0
+MO.US,D,19700211,000000,0.0154952,0.0154952,0.0154952,0.0154952,8417019.6716193,0
+MO.US,D,19700212,000000,0.0154952,0.0154952,0.0154952,0.0154952,16353074.979723,0
+MO.US,D,19700213,000000,0.0154952,0.0154952,0.0154952,0.0154952,6493123.6541122,0
+MO.US,D,19700216,000000,0.0154952,0.0154952,0.0154952,0.0154952,8176535.9264789,0
+MO.US,D,19700217,000000,0.0154952,0.0154952,0.0154952,0.0154952,12825938.013366,0
+MO.US,D,19700218,000000,0.0154952,0.0154952,0.0154952,0.0154952,12104477.397646,0
+MO.US,D,19700219,000000,0.0154952,0.0154952,0.0154952,0.0154952,12745775.027892,0
+MO.US,D,19700220,000000,0.0154952,0.0154952,0.0154952,0.0154952,10501237.491049,0
+MO.US,D,19700224,000000,0.0154952,0.0154952,0.0154952,0.0154952,13146583.701722,0
+MO.US,D,19700225,000000,0.0154952,0.0154952,0.0154952,0.0154952,5210535.6894057,0
+MO.US,D,19700226,000000,0.0154952,0.0154952,0.0154952,0.0154952,5370864.7871164,0
+MO.US,D,19700227,000000,0.0154952,0.0154952,0.0154952,0.0154952,12344967.396319,0
+MO.US,D,19700302,000000,0.0154952,0.0154952,0.0154952,0.0154952,6412970.048938,0
+MO.US,D,19700303,000000,0.0154952,0.0154952,0.0154952,0.0154952,2485022.3242389,0
+MO.US,D,19700304,000000,0.0154952,0.0154952,0.0154952,0.0154952,15872092.897868,0
+MO.US,D,19700305,000000,0.0154952,0.0154952,0.0154952,0.0154952,11783834.836055,0
+MO.US,D,19700306,000000,0.0154952,0.0154952,0.0154952,0.0154952,10020263.747237,0
+MO.US,D,19700309,000000,0.0154952,0.0154952,0.0154952,0.0154952,5210535.6894057,0
+MO.US,D,19700310,000000,0.0154952,0.0154952,0.0154952,0.0154952,24850261.805837,0
+MO.US,D,19700311,000000,0.0154952,0.0154952,0.0154952,0.0154952,9940099.7195091,0
+MO.US,D,19700312,000000,0.0154952,0.0154952,0.0154952,0.0154952,7855886.0691001,0
+MO.US,D,19700313,000000,0.0154952,0.0154952,0.0154952,0.0154952,3767620.711499,0
+MO.US,D,19700316,000000,0.0154952,0.0154952,0.0154952,0.0154952,5210535.6894057,0
+MO.US,D,19700317,000000,0.0154952,0.0154952,0.0154952,0.0154952,6573290.8086061,0
+MO.US,D,19700318,000000,0.0154952,0.0154952,0.0154952,0.0154952,4248589.2440352,0
+MO.US,D,19700319,000000,0.0154952,0.0154952,0.0154952,0.0154952,9539290.0034239,0
+MO.US,D,19700320,000000,0.0154952,0.0154952,0.0154952,0.0154952,7214592.6078744,0
+MO.US,D,19700323,000000,0.0154952,0.0154952,0.0154952,0.0154952,6813774.5537465,0
+MO.US,D,19700324,000000,0.0154952,0.0154952,0.0154952,0.0154952,4569242.22818,0
+MO.US,D,19700325,000000,0.0154952,0.0154952,0.0154952,0.0154952,31824357.119252,0
+MO.US,D,19700326,000000,0.0154952,0.0154952,0.0154952,0.0154952,12024319.623451,0
+MO.US,D,19700330,000000,0.0154952,0.0154952,0.0154952,0.0154952,12745775.027892,0
+MO.US,D,19700331,000000,0.0154952,0.0154952,0.0154952,0.0154952,2965996.0680519,0
+MO.US,D,19700401,000000,0.0154952,0.0154952,0.0154952,0.0154952,18116635.645988,0
+MO.US,D,19700402,000000,0.0154952,0.0154952,0.0154952,0.0154952,45532083.803792,0
+MO.US,D,19700403,000000,0.0154952,0.0154952,0.0154952,0.0154952,121686097.66309,0
+MO.US,D,19700406,000000,0.0154952,0.0154952,0.0154952,0.0154952,8897995.499943,0
+MO.US,D,19700407,000000,0.0154952,0.0154952,0.0154952,0.0154952,5451024.6458228,0
+MO.US,D,19700408,000000,0.0154952,0.0154952,0.0154952,0.0154952,7455079.4797809,0
+MO.US,D,19700409,000000,0.0154952,0.0154952,0.0154952,0.0154952,8897995.499943,0
+MO.US,D,19700410,000000,0.0154952,0.0154952,0.0103622,0.0103622,12585452.183715,0
+MO.US,D,19700413,000000,0.0103622,0.0154952,0.0103622,0.0103622,11062369.009058,0
+MO.US,D,19700414,000000,0.0103622,0.0103622,0.0103622,0.0103622,13387076.827161,0
+MO.US,D,19700415,000000,0.0103622,0.0103622,0.0103622,0.0103622,32786306.691388,0
+MO.US,D,19700416,000000,0.0103622,0.0103622,0.0103622,0.0103622,8016209.9555342,0
+MO.US,D,19700417,000000,0.0103622,0.0103622,0.0103622,0.0103622,4328758.4830396,0
+MO.US,D,19700420,000000,0.0103622,0.0154952,0.0103622,0.0154952,14349020.145766,0
+MO.US,D,19700421,000000,0.0154952,0.0154952,0.0103622,0.0103622,5531187.6312952,0
+MO.US,D,19700422,000000,0.0103622,0.0154952,0.0103622,0.0103622,10501237.491049,0
+MO.US,D,19700423,000000,0.0103622,0.0103622,0.0103622,0.0103622,5851828.108376,0
+MO.US,D,19700424,000000,0.0103622,0.0103622,0.0103622,0.0103622,8577341.4735427,0
+MO.US,D,19700427,000000,0.0103622,0.0103622,0.0103622,0.0103622,10180582.422394,0
+MO.US,D,19700428,000000,0.0103622,0.0103622,0.0103622,0.0103622,12585452.183715,0
+MO.US,D,19700429,000000,0.0103622,0.0103622,0.0103622,0.0103622,14188694.174821,0
+MO.US,D,19700430,000000,0.0103622,0.0103622,0.0103622,0.0103622,4328758.4830396,0
+MO.US,D,19700501,000000,0.0103622,0.0103622,0.0103622,0.0103622,6412970.048938,0
+MO.US,D,19700504,000000,0.0103622,0.0103622,0.0103622,0.0103622,9539290.0034239,0
+MO.US,D,19700505,000000,0.0103622,0.0103622,0.0103622,0.0103622,6332809.1479763,0
+MO.US,D,19700506,000000,0.0103622,0.0103622,0.0103622,0.0103622,12665613.084675,0
+MO.US,D,19700507,000000,0.0103622,0.0103622,0.0103622,0.0103622,21002470.813078,0
+MO.US,D,19700508,000000,0.0103622,0.0103622,0.0103622,0.0103622,1122268.2472939,0
+MO.US,D,19700511,000000,0.0103622,0.0103622,0.0103622,0.0103622,3687458.7682819,0
+MO.US,D,19700512,000000,0.0103622,0.0103622,0.0103622,0.0103622,5210535.6894057,0
+MO.US,D,19700513,000000,0.0103622,0.0103622,0.0103622,0.0103622,12104477.397646,0
+MO.US,D,19700514,000000,0.0103622,0.0103622,0.0103622,0.0103622,8336852.5171256,0
+MO.US,D,19700515,000000,0.0103622,0.0103622,0.0103622,0.0103622,6412970.048938,0
+MO.US,D,19700518,000000,0.0103622,0.0103622,0.0103622,0.0103622,2965996.0680519,0
+MO.US,D,19700519,000000,0.0103622,0.0103622,0.0103622,0.0103622,8176535.9264789,0
+MO.US,D,19700520,000000,0.0103622,0.0103622,0.0103622,0.0103622,13868048.486464,0
+MO.US,D,19700521,000000,0.0103622,0.0103622,0.0103622,0.0103622,41443814.277169,0
+MO.US,D,19700522,000000,0.0103622,0.0103622,0.0103622,0.0103622,10020263.747237,0
+MO.US,D,19700525,000000,0.0103622,0.0103622,0.0103622,0.0103622,7294751.4243254,0
+MO.US,D,19700526,000000,0.0103622,0.0103622,0.0103622,0.0103622,9940099.7195091,0
+MO.US,D,19700527,000000,0.0103622,0.0103622,0.0103622,0.0103622,9779772.706309,0
+MO.US,D,19700528,000000,0.0103622,0.0154952,0.0103622,0.0154952,13787880.289714,0
+MO.US,D,19700529,000000,0.0154952,0.0154952,0.0154952,0.0154952,30621932.140017,0
+MO.US,D,19700601,000000,0.0154952,0.0154952,0.0154952,0.0154952,29339332.710502,0
+MO.US,D,19700602,000000,0.0154952,0.0154952,0.0154952,0.0154952,32625982.804954,0
+MO.US,D,19700603,000000,0.0154952,0.0154952,0.0154952,0.0154952,32706143.705915,0
+MO.US,D,19700604,000000,0.0154952,0.0154952,0.0154952,0.0154952,45532083.803792,0
+MO.US,D,19700605,000000,0.0154952,0.0154952,0.0154952,0.0154952,65251960.398631,0
+MO.US,D,19700608,000000,0.0154952,0.0154952,0.0154952,0.0154952,63809045.420724,0
+MO.US,D,19700609,000000,0.0154952,0.0154952,0.0154952,0.0154952,29339332.710502,0
+MO.US,D,19700610,000000,0.0154952,0.0154952,0.0154952,0.0154952,14990312.564736,0
+MO.US,D,19700611,000000,0.0154952,0.0154952,0.0154952,0.0154952,10982210.192607,0
+MO.US,D,19700612,000000,0.0154952,0.0154952,0.0154952,0.0154952,21723935.597819,0
+MO.US,D,19700615,000000,0.0154952,0.0154952,0.0154952,0.0154952,16914203.370967,0
+MO.US,D,19700616,000000,0.0154952,0.0154952,0.0154952,0.0154952,21242956.642729,0
+MO.US,D,19700617,000000,0.0154952,0.0154952,0.0154952,0.0154952,27495612.185531,0
+MO.US,D,19700618,000000,0.0154952,0.0154952,0.0154952,0.0154952,27014631.145931,0
+MO.US,D,19700619,000000,0.0154952,0.0154952,0.0154952,0.0154952,17475336.973486,0
+MO.US,D,19700622,000000,0.0154952,0.0154952,0.0154952,0.0154952,17154694.411894,0
+MO.US,D,19700623,000000,0.0154952,0.0154952,0.0154952,0.0154952,17315018.298328,0
+MO.US,D,19700624,000000,0.0154952,0.0154952,0.0154952,0.0154952,20200849.296397,0
+MO.US,D,19700625,000000,0.0154952,0.0154952,0.0154952,0.0154952,22044581.286177,0
+MO.US,D,19700626,000000,0.0154952,0.0154952,0.0154952,0.0154952,15551448.251766,0
+MO.US,D,19700629,000000,0.0154952,0.0154952,0.0154952,0.0154952,6813774.5537465,0
+MO.US,D,19700630,000000,0.0154952,0.0154952,0.0154952,0.0154952,9619450.9043856,0
+MO.US,D,19700701,000000,0.0154952,0.0154952,0.0154952,0.0154952,6172482.1347762,0
+MO.US,D,19700702,000000,0.0154952,0.0154952,0.0154952,0.0154952,21964416.216193,0
+MO.US,D,19700706,000000,0.0154952,0.0154952,0.0154952,0.0154952,12585452.183715,0
+MO.US,D,19700707,000000,0.0154952,0.0154952,0.0154952,0.0154952,33587930.29258,0
+MO.US,D,19700708,000000,0.0154952,0.0154952,0.0154952,0.0154952,18677772.375273,0
+MO.US,D,19700709,000000,0.0154952,0.0154952,0.0154952,0.0154952,17154694.411894,0
+MO.US,D,19700710,000000,0.0154952,0.0154952,0.0154952,0.0154952,29419499.864996,0
+MO.US,D,19700713,000000,0.0154952,0.0154952,0.0154952,0.0154952,11783834.836055,0
+MO.US,D,19700714,000000,0.0154952,0.0154952,0.0154952,0.0154952,8897995.499943,0
+MO.US,D,19700715,000000,0.0154952,0.0154952,0.0154952,0.0154952,11463180.809654,0
+MO.US,D,19700716,000000,0.0154952,0.0154952,0.0154952,0.0154952,28698036.12251,0
+MO.US,D,19700717,000000,0.0154952,0.0154952,0.0154952,0.0154952,11302863.176752,0
+MO.US,D,19700720,000000,0.0154952,0.0154952,0.0154952,0.0154952,20521503.322798,0
+MO.US,D,19700721,000000,0.0154952,0.0154952,0.0154952,0.0154952,13787880.289714,0
+MO.US,D,19700722,000000,0.0154952,0.0154952,0.0154952,0.0154952,9619450.9043856,0
+MO.US,D,19700723,000000,0.0154952,0.0154952,0.0154952,0.0154952,19880210.903827,0
+MO.US,D,19700724,000000,0.0154952,0.0154952,0.0154952,0.0154952,4649405.2136524,0
+MO.US,D,19700727,000000,0.0154952,0.0154952,0.0154952,0.0154952,6813774.5537465,0
+MO.US,D,19700728,000000,0.0154952,0.0154952,0.0154952,0.0154952,63328070.634656,0
+MO.US,D,19700729,000000,0.0154952,0.0154952,0.0154952,0.0154952,39199278.824836,0
+MO.US,D,19700730,000000,0.0154952,0.0154952,0.0154952,0.0154952,65973416.845329,0
+MO.US,D,19700731,000000,0.0154952,0.0154952,0.0154952,0.0154952,24930418.537777,0
+MO.US,D,19700803,000000,0.0154952,0.0154952,0.0154952,0.0154952,21002470.813078,0
+MO.US,D,19700804,000000,0.0154952,0.0154952,0.0154952,0.0154952,32545825.030759,0
+MO.US,D,19700805,000000,0.0154952,0.0154952,0.0154952,0.0154952,21242956.642729,0
+MO.US,D,19700806,000000,0.0154952,0.0154952,0.0154952,0.0154952,42325598.779322,0
+MO.US,D,19700807,000000,0.0154952,0.0154952,0.0154952,0.0154952,15551448.251766,0
+MO.US,D,19700810,000000,0.0154952,0.0154952,0.0154952,0.0154952,24529604.652671,0
+MO.US,D,19700811,000000,0.0154952,0.0154952,0.0154952,0.0154952,24529604.652671,0
+MO.US,D,19700812,000000,0.0154952,0.0154952,0.0154952,0.0154952,26453503.796944,0
+MO.US,D,19700813,000000,0.0154952,0.0154952,0.0154952,0.0154952,12024319.623451,0
+MO.US,D,19700814,000000,0.0154952,0.0154952,0.0154952,0.0154952,7214592.6078744,0
+MO.US,D,19700817,000000,0.0154952,0.0154952,0.0154952,0.0154952,3687458.7682819,0
+MO.US,D,19700818,000000,0.0154952,0.0154952,0.0154952,0.0154952,17395180.241545,0
+MO.US,D,19700819,000000,0.0154952,0.0154952,0.0154952,0.0154952,28778200.150238,0
+MO.US,D,19700820,000000,0.0154952,0.0154952,0.0154952,0.0154952,7775719.9568616,0
+MO.US,D,19700821,000000,0.0154952,0.0154952,0.0154952,0.0154952,43447863.89985,0
+MO.US,D,19700824,000000,0.0154952,0.0154952,0.0154952,0.0154952,71023631.775067,0
+MO.US,D,19700825,000000,0.0154952,0.0154952,0.0154952,0.0154952,55552348.593284,0
+MO.US,D,19700826,000000,0.0154952,0.0154952,0.0154952,0.0154952,61083534.140069,0
+MO.US,D,19700827,000000,0.0154952,0.0154952,0.0154952,0.0154952,55472186.650067,0
+MO.US,D,19700828,000000,0.0154952,0.0154952,0.0154952,0.0154952,25010574.227463,0
+MO.US,D,19700831,000000,0.0154952,0.0154952,0.0154952,0.0154952,8176535.9264789,0
+MO.US,D,19700901,000000,0.0154952,0.0154952,0.0154952,0.0154952,18838097.303962,0
+MO.US,D,19700902,000000,0.0154952,0.0154952,0.0154952,0.0154952,23808152.374994,0
+MO.US,D,19700903,000000,0.0154952,0.0154952,0.0154952,0.0154952,10821886.306173,0
+MO.US,D,19700904,000000,0.0154952,0.0154952,0.0154952,0.0154952,17475336.973486,0
+MO.US,D,19700908,000000,0.0154952,0.0154952,0.0154952,0.0154952,11783834.836055,0
+MO.US,D,19700909,000000,0.0154952,0.0154952,0.0154952,0.0154952,31263225.601243,0
+MO.US,D,19700910,000000,0.0154952,0.0154952,0.0154952,0.0154952,46333706.362728,0
+MO.US,D,19700911,000000,0.0154952,0.0154952,0.0154952,0.0154952,48177433.14123,0
+MO.US,D,19700914,000000,0.0154952,0.0154952,0.0154952,0.0154952,27816255.789378,0
+MO.US,D,19700915,000000,0.0154952,0.0154952,0.0154952,0.0154952,5691506.3064526,0
+MO.US,D,19700916,000000,0.0154952,0.0154952,0.0154952,0.0154952,44009004.798157,0
+MO.US,D,19700917,000000,0.0154952,0.0154952,0.0154952,0.0154952,28858358.966689,0
+MO.US,D,19700918,000000,0.0154952,0.0154952,0.0154952,0.0154952,43367702.998888,0
+MO.US,D,19700921,000000,0.0154952,0.0154952,0.0154952,0.0154952,29579820.624664,0
+MO.US,D,19700922,000000,0.0154952,0.0154952,0.0154952,0.0154952,20521503.322798,0
+MO.US,D,19700923,000000,0.0154952,0.0154952,0.0154952,0.0154952,183010107.21026,0
+MO.US,D,19700924,000000,0.0154952,0.0154952,0.0154952,0.0154952,93148373.962205,0
+MO.US,D,19700925,000000,0.0154952,0.0154952,0.0154952,0.0154952,45051113.186745,0
+MO.US,D,19700928,000000,0.0154952,0.0154952,0.0154952,0.0154952,24529604.652671,0
+MO.US,D,19700929,000000,0.0154952,0.0154952,0.0154952,0.0154952,42325598.779322,0
+MO.US,D,19700930,000000,0.0154952,0.0154952,0.0154952,0.0154952,30140949.015906,0
+MO.US,D,19701001,000000,0.0154952,0.0154952,0.0154952,0.0154952,40802519.773688,0
+MO.US,D,19701002,000000,0.0154952,0.0154952,0.0154952,0.0154952,25972525.884109,0
+MO.US,D,19701005,000000,0.0154952,0.0154952,0.0154952,0.0154952,176917795.35673,0
+MO.US,D,19701006,000000,0.0154952,0.0154952,0.0154952,0.0154952,84971832.824449,0
+MO.US,D,19701007,000000,0.0154952,0.0154952,0.0154952,0.0154952,29820312.707847,0
+MO.US,D,19701008,000000,0.0154952,0.0154952,0.0154952,0.0154952,27094796.215914,0
+MO.US,D,19701009,000000,0.0154952,0.0154952,0.0154952,0.0154952,24128795.978841,0
+MO.US,D,19701012,000000,0.0154952,0.0154952,0.0154952,0.0154952,22124741.144883,0
+MO.US,D,19701013,000000,0.0154952,0.0154952,0.0154952,0.0154952,26453503.796944,0
+MO.US,D,19701014,000000,0.0154952,0.0154952,0.0154952,0.0154952,54590401.105658,0
+MO.US,D,19701015,000000,0.0154952,0.0206283,0.0154952,0.0154952,19158749.245853,0
+MO.US,D,19701016,000000,0.0154952,0.0206283,0.0154952,0.0154952,12425125.170514,0
+MO.US,D,19701019,000000,0.0154952,0.0154952,0.0154952,0.0154952,58598505.562297,0
+MO.US,D,19701020,000000,0.0154952,0.0154952,0.0154952,0.0154952,21323126.923989,0
+MO.US,D,19701021,000000,0.0154952,0.0154952,0.0154952,0.0154952,17715825.929903,0
+MO.US,D,19701022,000000,0.0154952,0.0154952,0.0154952,0.0154952,75352390.258107,0
+MO.US,D,19701023,000000,0.0154952,0.0154952,0.0154952,0.0154952,40962839.491101,0
+MO.US,D,19701026,000000,0.0154952,0.0154952,0.0154952,0.0154952,44730451.864557,0
+MO.US,D,19701027,000000,0.0154952,0.0154952,0.0154952,0.0154952,15631610.194983,0
+MO.US,D,19701028,000000,0.0154952,0.0154952,0.0154952,0.0154952,17315018.298328,0
+MO.US,D,19701029,000000,0.0154952,0.0154952,0.0154952,0.0154952,45211433.946413,0
+MO.US,D,19701030,000000,0.0154952,0.0206283,0.0154952,0.0206283,38638141.053296,0
+MO.US,D,19701102,000000,0.0206283,0.0206283,0.0206283,0.0206283,16593559.767119,0
+MO.US,D,19701103,000000,0.0206283,0.0206283,0.0206283,0.0206283,36553925.318377,0
+MO.US,D,19701104,000000,0.0206283,0.0206283,0.0206283,0.0206283,35832464.702656,0
+MO.US,D,19701105,000000,0.0206283,0.0206283,0.0206283,0.0206283,23808152.374994,0
+MO.US,D,19701106,000000,0.0206283,0.0206283,0.0206283,0.0206283,22926372.041861,0
+MO.US,D,19701109,000000,0.0206283,0.0206283,0.0206283,0.0206283,32706143.705915,0
+MO.US,D,19701110,000000,0.0206283,0.0206283,0.0206283,0.0206283,35591981.999772,0
+MO.US,D,19701111,000000,0.0206283,0.0206283,0.0206283,0.0206283,32305335.032086,0
+MO.US,D,19701112,000000,0.0206283,0.0206283,0.0206283,0.0206283,35030849.439508,0
+MO.US,D,19701113,000000,0.0206283,0.0206283,0.0206283,0.0206283,18036479.956303,0
+MO.US,D,19701117,000000,0.0206283,0.0206283,0.0206283,0.0206283,23487503.55987,0
+MO.US,D,19701118,000000,0.0206283,0.0206283,0.0206283,0.0206283,25170906.451939,0
+MO.US,D,19701119,000000,0.0206283,0.0206283,0.0206283,0.0206283,33026794.605549,0
+MO.US,D,19701120,000000,0.0206283,0.0206283,0.0206283,0.0206283,42806566.269603,0
+MO.US,D,19701123,000000,0.0206283,0.0206283,0.0206283,0.0206283,42165273.850633,0
+MO.US,D,19701124,000000,0.0206283,0.0206283,0.0206283,0.0206283,10741723.320701,0
+MO.US,D,19701125,000000,0.0206283,0.0206283,0.0206283,0.0206283,41764466.219059,0
+MO.US,D,19701127,000000,0.0206283,0.0206283,0.0206283,0.0206283,21403284.698185,0
+MO.US,D,19701130,000000,0.0206283,0.0206283,0.0206283,0.0206283,39840569.159297,0
+MO.US,D,19701201,000000,0.0206283,0.0206283,0.0206283,0.0206283,37435705.651508,0
+MO.US,D,19701202,000000,0.0206283,0.0206283,0.0206283,0.0206283,20120689.43769,0
+MO.US,D,19701203,000000,0.0206283,0.0206283,0.0206283,0.0206283,67015523.149406,0
+MO.US,D,19701204,000000,0.0206283,0.0206283,0.0206283,0.0206283,40722354.703705,0
+MO.US,D,19701207,000000,0.0206283,0.0206283,0.0206283,0.0206283,31183056.362238,0
+MO.US,D,19701208,000000,0.0206283,0.0206283,0.0206283,0.0206283,41684304.275842,0
+MO.US,D,19701209,000000,0.0206283,0.0206283,0.0206283,0.0206283,18597613.558823,0
+MO.US,D,19701210,000000,0.0206283,0.0206283,0.0206283,0.0206283,22766046.070917,0
+MO.US,D,19701211,000000,0.0206283,0.0206283,0.0206283,0.0206283,20200849.296397,0
+MO.US,D,19701214,000000,0.0206283,0.0206283,0.0206283,0.0206283,24850261.805837,0
+MO.US,D,19701215,000000,0.0206283,0.0206283,0.0206283,0.0206283,41523974.135875,0
+MO.US,D,19701216,000000,0.0206283,0.0206283,0.0206283,0.0206283,12264803.36859,0
+MO.US,D,19701217,000000,0.0206283,0.0206283,0.0206283,0.0206283,18998420.148141,0
+MO.US,D,19701218,000000,0.0206283,0.0206283,0.0206283,0.0206283,20922310.954371,0
+MO.US,D,19701221,000000,0.0206283,0.0206283,0.0206283,0.0206283,26132851.855054,0
+MO.US,D,19701222,000000,0.0206283,0.0206283,0.0206283,0.0206283,28858358.966689,0
+MO.US,D,19701223,000000,0.0206283,0.0206283,0.0206283,0.0206283,26052686.785071,0
+MO.US,D,19701224,000000,0.0206283,0.0206283,0.0206283,0.0206283,32465655.791754,0
+MO.US,D,19701228,000000,0.0206283,0.0206283,0.0206283,0.0206283,4970052.9865206,0
+MO.US,D,19701229,000000,0.0206283,0.0206283,0.0206283,0.0206283,33026794.605549,0
+MO.US,D,19701230,000000,0.0206283,0.0206283,0.0206283,0.0206283,20681828.251487,0
+MO.US,D,19701231,000000,0.0206283,0.0206283,0.0206283,0.0206283,19158749.245853,0
+MO.US,D,19710104,000000,0.0206283,0.0206283,0.0206283,0.0206283,15391124.365332,0
+MO.US,D,19710105,000000,0.0206283,0.0206283,0.0206283,0.0206283,17475336.973486,0
+MO.US,D,19710106,000000,0.0206283,0.0206283,0.0206283,0.0206283,24289116.738509,0
+MO.US,D,19710107,000000,0.0206283,0.0206283,0.0206283,0.0206283,10501237.491049,0
+MO.US,D,19710108,000000,0.0206283,0.0206283,0.0206283,0.0206283,8897995.499943,0
+MO.US,D,19710111,000000,0.0206283,0.0206283,0.0206283,0.0206283,12344967.396319,0
+MO.US,D,19710112,000000,0.0206283,0.0206283,0.0206283,0.0206283,11302863.176752,0
+MO.US,D,19710113,000000,0.0206283,0.0206283,0.0206283,0.0206283,16272906.782975,0
+MO.US,D,19710114,000000,0.0206283,0.0206283,0.0206283,0.0206283,26213012.756016,0
+MO.US,D,19710115,000000,0.0206283,0.0206283,0.0206283,0.0206283,19719878.67935,0
+MO.US,D,19710118,000000,0.0206283,0.0206283,0.0206283,0.0206283,20922310.954371,0
+MO.US,D,19710119,000000,0.0206283,0.0206283,0.0206283,0.0206283,29499661.808213,0
+MO.US,D,19710120,000000,0.0206283,0.0206283,0.0206283,0.0206283,19880210.903827,0
+MO.US,D,19710121,000000,0.0206283,0.0206283,0.0206283,0.0206283,43127218.211493,0
+MO.US,D,19710122,000000,0.0206283,0.0206283,0.0206283,0.0206283,53788790.011531,0
+MO.US,D,19710125,000000,0.0206283,0.0206283,0.0206283,0.0206283,10661558.250718,0
+MO.US,D,19710126,000000,0.0206283,0.0206283,0.0206283,0.0206283,39199278.824836,0
+MO.US,D,19710127,000000,0.0206283,0.0206283,0.0206283,0.0206283,50822777.267393,0
+MO.US,D,19710128,000000,0.0206283,0.0206283,0.0206283,0.0206283,19960367.635768,0
+MO.US,D,19710129,000000,0.0206283,0.0206283,0.0206283,0.0206283,29499661.808213,0
+MO.US,D,19710201,000000,0.0206283,0.0206283,0.0206283,0.0206283,55231698.735905,0
+MO.US,D,19710202,000000,0.0206283,0.0206283,0.0206283,0.0206283,77035801.488217,0
+MO.US,D,19710203,000000,0.0206283,0.0206283,0.0206283,0.0206283,30942573.659354,0
+MO.US,D,19710204,000000,0.0206283,0.0206283,0.0206283,0.0206283,48738568.82826,0
+MO.US,D,19710205,000000,0.0206283,0.0206283,0.0206283,0.0206283,23487503.55987,0
+MO.US,D,19710208,000000,0.0206283,0.0206283,0.0206283,0.0206283,26373338.726961,0
+MO.US,D,19710209,000000,0.0206283,0.0206283,0.0206283,0.0206283,37515873.848257,0
+MO.US,D,19710210,000000,0.0206283,0.0206283,0.0206283,0.0206283,11222697.064513,0
+MO.US,D,19710211,000000,0.0206283,0.0206283,0.0206283,0.0206283,13787880.289714,0
+MO.US,D,19710212,000000,0.0206283,0.0206283,0.0206283,0.0206283,15471292.562081,0
+MO.US,D,19710216,000000,0.0206283,0.0206283,0.0206283,0.0206283,15150644.789213,0
+MO.US,D,19710217,000000,0.0206283,0.0206283,0.0206283,0.0206283,20441338.252814,0
+MO.US,D,19710218,000000,0.0206283,0.0206283,0.0206283,0.0206283,11783834.836055,0
+MO.US,D,19710219,000000,0.0206283,0.0206283,0.0206283,0.0206283,19719878.67935,0
+MO.US,D,19710222,000000,0.0206283,0.0206283,0.0206283,0.0206283,22846200.718347,0
+MO.US,D,19710223,000000,0.0206283,0.0206283,0.0206283,0.0206283,48257597.168958,0
+MO.US,D,19710224,000000,0.0206283,0.0206283,0.0206283,0.0206283,35111005.129193,0
+MO.US,D,19710225,000000,0.0206283,0.0206283,0.0206283,0.0206283,9218640.1460451,0
+MO.US,D,19710226,000000,0.0206283,0.0206283,0.0206283,0.0206283,26613822.472101,0
+MO.US,D,19710301,000000,0.0206283,0.0206283,0.0206283,0.0206283,17475336.973486,0
+MO.US,D,19710302,000000,0.0206283,0.0206283,0.0206283,0.0206283,4889892.0855589,0
+MO.US,D,19710303,000000,0.0206283,0.0206283,0.0206283,0.0206283,15070479.71923,0
+MO.US,D,19710304,000000,0.0206283,0.0206283,0.0206283,0.0206283,25812201.997675,0
+MO.US,D,19710305,000000,0.0206283,0.0206283,0.0206283,0.0206283,61163693.998775,0
+MO.US,D,19710308,000000,0.0206283,0.0259342,0.0206283,0.0259342,25090741.381956,0
+MO.US,D,19710309,000000,0.0259342,0.0259342,0.0259342,0.0259342,21563610.66913,0
+MO.US,D,19710310,000000,0.0259342,0.0259342,0.0259342,0.0259342,26213012.756016,0
+MO.US,D,19710311,000000,0.0259342,0.0259342,0.0259342,0.0259342,12986272.322352,0
+MO.US,D,19710312,000000,0.0259342,0.0259342,0.0259342,0.0259342,15872092.897868,0
+MO.US,D,19710315,000000,0.0259342,0.0259342,0.0259342,0.0259342,22044581.286177,0
+MO.US,D,19710316,000000,0.0259342,0.0259342,0.0259342,0.0259342,24289116.738509,0
+MO.US,D,19710317,000000,0.0259342,0.0259342,0.0259342,0.0259342,25491555.267062,0
+MO.US,D,19710318,000000,0.0259342,0.0259342,0.0259342,0.0259342,23968473.134662,0
+MO.US,D,19710319,000000,0.0259342,0.0259342,0.0259342,0.0259342,17876150.858592,0
+MO.US,D,19710322,000000,0.0259342,0.0259342,0.0259342,0.0259342,8897995.499943,0
+MO.US,D,19710323,000000,0.0259342,0.0259342,0.0259342,0.0259342,16272906.782975,0
+MO.US,D,19710324,000000,0.0259342,0.0259342,0.0259342,0.0259342,32866469.67686,0
+MO.US,D,19710325,000000,0.0259342,0.0259342,0.0259342,0.0259342,31423545.318656,0
+MO.US,D,19710326,000000,0.0259342,0.0259342,0.0259342,0.0259342,23888310.14919,0
+MO.US,D,19710329,000000,0.0259342,0.0259342,0.0259342,0.0259342,24529604.652671,0
+MO.US,D,19710330,000000,0.0259342,0.0259342,0.0259342,0.0259342,25651874.984475,0
+MO.US,D,19710331,000000,0.0259342,0.0259342,0.0259342,0.0259342,21884258.441998,0
+MO.US,D,19710401,000000,0.0259342,0.0259342,0.0259342,0.0259342,20521503.322798,0
+MO.US,D,19710402,000000,0.0259342,0.0259342,0.0259342,0.0259342,5290700.7593888,0
+MO.US,D,19710405,000000,0.0259342,0.0259342,0.0259342,0.0259342,8016209.9555342,0
+MO.US,D,19710406,000000,0.0259342,0.0259342,0.0259342,0.0259342,15631610.194983,0
+MO.US,D,19710407,000000,0.0259342,0.0259342,0.0259342,0.0259342,12104477.397646,0
+MO.US,D,19710408,000000,0.0259342,0.0259342,0.0259342,0.0259342,53468133.900619,0
+MO.US,D,19710412,000000,0.0259342,0.0259342,0.0259342,0.0259342,37996838.211772,0
+MO.US,D,19710413,000000,0.0259342,0.0259342,0.0259342,0.0259342,34068898.825116,0
+MO.US,D,19710414,000000,0.0259342,0.0259342,0.0259342,0.0259342,30301282.282638,0
+MO.US,D,19710415,000000,0.0259342,0.0259342,0.0259342,0.0259342,20681828.251487,0
+MO.US,D,19710416,000000,0.0259342,0.0259342,0.0259342,0.0259342,48257597.168958,0
+MO.US,D,19710419,000000,0.0259342,0.0259342,0.0259342,0.0259342,41363648.164931,0
+MO.US,D,19710420,000000,0.0259342,0.0259342,0.0259342,0.0259342,12665613.084675,0
+MO.US,D,19710421,000000,0.0259342,0.0259342,0.0259342,0.0259342,6172482.1347762,0
+MO.US,D,19710422,000000,0.0259342,0.0259342,0.0259342,0.0259342,10902048.24939,0
+MO.US,D,19710423,000000,0.0259342,0.0259342,0.0259342,0.0259342,14589504.933162,0
+MO.US,D,19710426,000000,0.0259342,0.0259342,0.0259342,0.0259342,19319072.090031,0
+MO.US,D,19710427,000000,0.0259342,0.0259342,0.0259342,0.0259342,18437284.461111,0
+MO.US,D,19710428,000000,0.0259342,0.0259342,0.0259342,0.0259342,37355543.708291,0
+MO.US,D,19710429,000000,0.0259342,0.0259342,0.0259342,0.0259342,27335282.045565,0
+MO.US,D,19710430,000000,0.0259342,0.0259342,0.0259342,0.0259342,22204903.088099,0
+MO.US,D,19710503,000000,0.0259342,0.0259342,0.0259342,0.0259342,14268856.118038,0
+MO.US,D,19710504,000000,0.0259342,0.0259342,0.0259342,0.0259342,14268856.118038,0
+MO.US,D,19710505,000000,0.0259342,0.0259342,0.0259342,0.0259342,16994365.314184,0
+MO.US,D,19710506,000000,0.0259342,0.0259342,0.0259342,0.0259342,23487503.55987,0
+MO.US,D,19710507,000000,0.0259342,0.0259342,0.0259342,0.0259342,16272906.782975,0
+MO.US,D,19710510,000000,0.0259342,0.0259342,0.0259342,0.0259342,24930418.537777,0
+MO.US,D,19710511,000000,0.0259342,0.0259342,0.0259342,0.0259342,24930418.537777,0
+MO.US,D,19710512,000000,0.0259342,0.0259342,0.0259342,0.0259342,10661558.250718,0
+MO.US,D,19710513,000000,0.0259342,0.0259342,0.0259342,0.0259342,26052686.785071,0
+MO.US,D,19710514,000000,0.0259342,0.0259342,0.0259342,0.0259342,11463180.809654,0
+MO.US,D,19710517,000000,0.0259342,0.0259342,0.0259342,0.0259342,12585452.183715,0
+MO.US,D,19710518,000000,0.0259342,0.0259342,0.0259342,0.0259342,65893260.113388,0
+MO.US,D,19710519,000000,0.0259342,0.0259342,0.0259342,0.0259342,24449446.878475,0
+MO.US,D,19710520,000000,0.0259342,0.0259342,0.0259342,0.0259342,38237327.16819,0
+MO.US,D,19710521,000000,0.0259342,0.0259342,0.0259342,0.0259342,12024319.623451,0
+MO.US,D,19710524,000000,0.0259342,0.0259342,0.0259342,0.0259342,34309383.612512,0
+MO.US,D,19710525,000000,0.0259342,0.0259342,0.0259342,0.0259342,18116635.645988,0
+MO.US,D,19710526,000000,0.0259342,0.0259342,0.0259342,0.0259342,9539290.0034239,0
+MO.US,D,19710527,000000,0.0259342,0.0259342,0.0259342,0.0259342,11062369.009058,0
+MO.US,D,19710528,000000,0.0259342,0.0259342,0.0259342,0.0259342,17395180.241545,0
+MO.US,D,19710601,000000,0.0259342,0.0259342,0.0259342,0.0259342,16994365.314184,0
+MO.US,D,19710602,000000,0.0259342,0.0259342,0.0259342,0.0259342,18918265.500712,0
+MO.US,D,19710603,000000,0.0259342,0.0259342,0.0259342,0.0259342,27014631.145931,0
+MO.US,D,19710604,000000,0.0259342,0.0259342,0.0259342,0.0259342,21242956.642729,0
+MO.US,D,19710607,000000,0.0259342,0.0259342,0.0259342,0.0259342,14509337.778667,0
+MO.US,D,19710608,000000,0.0259342,0.0259342,0.0259342,0.0259342,14749830.904106,0
+MO.US,D,19710609,000000,0.0259342,0.0259342,0.0259342,0.0259342,16914203.370967,0
+MO.US,D,19710610,000000,0.0259342,0.0259342,0.0259342,0.0259342,18116635.645988,0
+MO.US,D,19710611,000000,0.0259342,0.0259342,0.0259342,0.0259342,34389548.682494,0
+MO.US,D,19710614,000000,0.0259342,0.0259342,0.0259342,0.0259342,14910153.748285,0
+MO.US,D,19710615,000000,0.0259342,0.0259342,0.0259342,0.0259342,14749830.904106,0
+MO.US,D,19710616,000000,0.0259342,0.0259342,0.0259342,0.0259342,17234854.2706,0
+MO.US,D,19710617,000000,0.0259342,0.0259342,0.0259342,0.0259342,6813774.5537465,0
+MO.US,D,19710618,000000,0.0259342,0.0259342,0.0259342,0.0259342,25090741.381956,0
+MO.US,D,19710621,000000,0.0259342,0.0259342,0.0259342,0.0259342,32145004.89212,0
+MO.US,D,19710622,000000,0.0259342,0.0259342,0.0259342,0.0259342,36233275.460997,0
+MO.US,D,19710623,000000,0.0259342,0.0259342,0.0259342,0.0259342,37756358.635653,0
+MO.US,D,19710624,000000,0.0259342,0.0259342,0.0259342,0.0259342,16112591.234584,0
+MO.US,D,19710625,000000,0.0259342,0.0259342,0.0259342,0.0259342,10741723.320701,0
+MO.US,D,19710628,000000,0.0259342,0.0259342,0.0259342,0.0259342,3366812.0376691,0
+MO.US,D,19710629,000000,0.0259342,0.0259342,0.0259342,0.0259342,5451024.6458228,0
+MO.US,D,19710630,000000,0.0259342,0.0259342,0.0259342,0.0259342,17956312.801809,0
+MO.US,D,19710701,000000,0.0259342,0.0259342,0.0259342,0.0259342,9859945.0720795,0
+MO.US,D,19710702,000000,0.0259342,0.0259342,0.0259342,0.0259342,9459128.0602068,0
+MO.US,D,19710706,000000,0.0259342,0.0259342,0.0259342,0.0259342,12024319.623451,0
+MO.US,D,19710707,000000,0.0259342,0.0259342,0.0259342,0.0259342,15471292.562081,0
+MO.US,D,19710708,000000,0.0259342,0.0259342,0.0259342,0.0259342,15391124.365332,0
+MO.US,D,19710709,000000,0.0259342,0.0259342,0.0259342,0.0259342,15230798.394388,0
+MO.US,D,19710712,000000,0.0259342,0.0259342,0.0259342,0.0259342,37596027.453431,0
+MO.US,D,19710713,000000,0.0259342,0.0259342,0.0259342,0.0259342,67656824.948674,0
+MO.US,D,19710714,000000,0.0259342,0.0259342,0.0259342,0.0259342,50582299.775785,0
+MO.US,D,19710715,000000,0.0259342,0.0259342,0.0259342,0.0259342,13467235.643613,0
+MO.US,D,19710716,000000,0.0259342,0.0259342,0.0259342,0.0259342,25651874.984475,0
+MO.US,D,19710719,000000,0.0259342,0.0259342,0.0259342,0.0259342,9859945.0720795,0
+MO.US,D,19710720,000000,0.0259342,0.0259342,0.0259342,0.0259342,14910153.748285,0
+MO.US,D,19710721,000000,0.0259342,0.0259342,0.0259342,0.0259342,3286646.967686,0
+MO.US,D,19710722,000000,0.0259342,0.0259342,0.0259342,0.0259342,10340911.520105,0
+MO.US,D,19710723,000000,0.0259342,0.0259342,0.0259342,0.0259342,25892362.898637,0
+MO.US,D,19710726,000000,0.0259342,0.0259342,0.0259342,0.0259342,8897995.499943,0
+MO.US,D,19710727,000000,0.0259342,0.0259342,0.0259342,0.0259342,16834046.639026,0
+MO.US,D,19710728,000000,0.0259342,0.0259342,0.0259342,0.0259342,9459128.0602068,0
+MO.US,D,19710729,000000,0.0259342,0.0259342,0.0259342,0.0259342,6733615.7372955,0
+MO.US,D,19710730,000000,0.0259342,0.0259342,0.0259342,0.0259342,6893939.6237296,0
+MO.US,D,19710802,000000,0.0259342,0.0259342,0.0259342,0.0259342,9859945.0720795,0
+MO.US,D,19710803,000000,0.0259342,0.0259342,0.0259342,0.0259342,12505294.409519,0
+MO.US,D,19710804,000000,0.0259342,0.0259342,0.0259342,0.0259342,20040533.748006,0
+MO.US,D,19710805,000000,0.0259342,0.0259342,0.0259342,0.0259342,12505294.409519,0
+MO.US,D,19710806,000000,0.0259342,0.0259342,0.0259342,0.0259342,28056747.872561,0
+MO.US,D,19710809,000000,0.0259342,0.0259342,0.0259342,0.0259342,13547398.629085,0
+MO.US,D,19710810,000000,0.0259342,0.0259342,0.0259342,0.0259342,43928843.897196,0
+MO.US,D,19710811,000000,0.0259342,0.0259342,0.0259342,0.0259342,35992792.758113,0
+MO.US,D,19710812,000000,0.0259342,0.0259342,0.0259342,0.0259342,23888310.14919,0
+MO.US,D,19710813,000000,0.0259342,0.0259342,0.0259342,0.0259342,15872092.897868,0
+MO.US,D,19710816,000000,0.0259342,0.0259342,0.0259342,0.0259342,25732043.181225,0
+MO.US,D,19710817,000000,0.0259342,0.0259342,0.0259342,0.0259342,37515873.848257,0
+MO.US,D,19710818,000000,0.0259342,0.0259342,0.0259342,0.0259342,19238909.104559,0
+MO.US,D,19710819,000000,0.0259342,0.0259342,0.0259342,0.0259342,13547398.629085,0
+MO.US,D,19710820,000000,0.0259342,0.0310001,0.0259342,0.0259342,22044581.286177,0
+MO.US,D,19710823,000000,0.0259342,0.0310001,0.0259342,0.0310001,30301282.282638,0
+MO.US,D,19710824,000000,0.0310001,0.0310001,0.0310001,0.0310001,13146583.701722,0
+MO.US,D,19710825,000000,0.0310001,0.0310001,0.0310001,0.0310001,19639725.074176,0
+MO.US,D,19710826,000000,0.0310001,0.0310001,0.0310001,0.0310001,9298800.0047514,0
+MO.US,D,19710827,000000,0.0310001,0.0310001,0.0310001,0.0310001,6893939.6237296,0
+MO.US,D,19710830,000000,0.0310001,0.0310001,0.0259342,0.0259342,7855886.0691001,0
+MO.US,D,19710831,000000,0.0259342,0.0310001,0.0259342,0.0259342,46093212.195034,0
+MO.US,D,19710901,000000,0.0259342,0.0310001,0.0259342,0.0259342,12264803.36859,0
+MO.US,D,19710902,000000,0.0259342,0.0259342,0.0259342,0.0259342,27976579.675813,0
+MO.US,D,19710903,000000,0.0259342,0.0310001,0.0259342,0.0310001,11302863.176752,0
+MO.US,D,19710907,000000,0.0310001,0.0310001,0.0310001,0.0310001,23567666.545343,0
+MO.US,D,19710908,000000,0.0310001,0.0310001,0.0310001,0.0310001,14509337.778667,0
+MO.US,D,19710909,000000,0.0310001,0.0310001,0.0310001,0.0310001,13627562.656812,0
+MO.US,D,19710910,000000,0.0310001,0.0310001,0.0310001,0.0310001,12184639.340863,0
+MO.US,D,19710913,000000,0.0310001,0.0310001,0.0310001,0.0310001,7775719.9568616,0
+MO.US,D,19710914,000000,0.0310001,0.0310001,0.0310001,0.0310001,10902048.24939,0
+MO.US,D,19710915,000000,0.0310001,0.0310001,0.0310001,0.0310001,5210535.6894057,0
+MO.US,D,19710916,000000,0.0310001,0.0310001,0.0310001,0.0310001,4970052.9865206,0
+MO.US,D,19710917,000000,0.0310001,0.0310001,0.0310001,0.0310001,4649405.2136524,0
+MO.US,D,19710920,000000,0.0310001,0.0310001,0.0259342,0.0310001,8737669.5289982,0
+MO.US,D,19710921,000000,0.0310001,0.0310001,0.0259342,0.0259342,7615399.1971936,0
+MO.US,D,19710922,000000,0.0259342,0.0310001,0.0259342,0.0259342,23247009.392177,0
+MO.US,D,19710923,000000,0.0259342,0.0259342,0.0259342,0.0259342,16914203.370967,0
+MO.US,D,19710924,000000,0.0259342,0.0259342,0.0259342,0.0259342,9378966.1169898,0
+MO.US,D,19710927,000000,0.0259342,0.0259342,0.0259342,0.0259342,13387076.827161,0
+MO.US,D,19710928,000000,0.0259342,0.0259342,0.0259342,0.0259342,16272906.782975,0
+MO.US,D,19710929,000000,0.0259342,0.0259342,0.0259342,0.0259342,8577341.4735427,0
+MO.US,D,19710930,000000,0.0259342,0.0259342,0.0259342,0.0259342,6653453.7940785,0
+MO.US,D,19711001,000000,0.0259342,0.0259342,0.0259342,0.0259342,7054262.4679082,0
+MO.US,D,19711004,000000,0.0259342,0.0259342,0.0259342,0.0259342,11383020.950947,0
+MO.US,D,19711005,000000,0.0259342,0.0259342,0.0259342,0.0259342,9218640.1460451,0
+MO.US,D,19711006,000000,0.0259342,0.0259342,0.0259342,0.0259342,11543353.175425,0
+MO.US,D,19711007,000000,0.0259342,0.0259342,0.0259342,0.0259342,19719878.67935,0
+MO.US,D,19711008,000000,0.0259342,0.0259342,0.0259342,0.0259342,9058317.3018664,0
+MO.US,D,19711011,000000,0.0259342,0.0259342,0.0259342,0.0259342,8016209.9555342,0
+MO.US,D,19711012,000000,0.0259342,0.0259342,0.0259342,0.0259342,7374909.1985211,0
+MO.US,D,19711013,000000,0.0259342,0.0259342,0.0259342,0.0259342,17234854.2706,0
+MO.US,D,19711014,000000,0.0259342,0.0259342,0.0259342,0.0259342,62847100.017609,0
+MO.US,D,19711015,000000,0.0259342,0.0259342,0.0259342,0.0259342,22124741.144883,0
+MO.US,D,19711018,000000,0.0259342,0.0259342,0.0259342,0.0259342,35431654.986571,0
+MO.US,D,19711019,000000,0.0259342,0.0259342,0.0259342,0.0259342,46574191.150124,0
+MO.US,D,19711020,000000,0.0259342,0.0259342,0.0259342,0.0259342,16192745.882013,0
+MO.US,D,19711021,000000,0.0259342,0.0259342,0.0259342,0.0259342,26052686.785071,0
+MO.US,D,19711022,000000,0.0259342,0.0259342,0.0259342,0.0259342,18597613.558823,0
+MO.US,D,19711025,000000,0.0259342,0.0259342,0.0259342,0.0259342,6332809.1479763,0
+MO.US,D,19711026,000000,0.0259342,0.0259342,0.0259342,0.0259342,12585452.183715,0
+MO.US,D,19711027,000000,0.0259342,0.0259342,0.0259342,0.0259342,29179010.908579,0
+MO.US,D,19711028,000000,0.0259342,0.0259342,0.0259342,0.0259342,39439763.612232,0
+MO.US,D,19711029,000000,0.0259342,0.0259342,0.0259342,0.0259342,19639725.074176,0
+MO.US,D,19711101,000000,0.0259342,0.0259342,0.0259342,0.0259342,9779772.706309,0
+MO.US,D,19711102,000000,0.0259342,0.0259342,0.0259342,0.0259342,17475336.973486,0
+MO.US,D,19711103,000000,0.0259342,0.0259342,0.0259342,0.0259342,18838097.303962,0
+MO.US,D,19711104,000000,0.0259342,0.0259342,0.0259342,0.0259342,26293173.656977,0
+MO.US,D,19711105,000000,0.0259342,0.0259342,0.0259342,0.0259342,37435705.651508,0
+MO.US,D,19711108,000000,0.0259342,0.0259342,0.0259342,0.0259342,12986272.322352,0
+MO.US,D,19711109,000000,0.0259342,0.0259342,0.0259342,0.0259342,23647821.192773,0
+MO.US,D,19711110,000000,0.0259342,0.0259342,0.0259342,0.0259342,6412970.048938,0
+MO.US,D,19711111,000000,0.0259342,0.0259342,0.0259342,0.0259342,27094796.215914,0
+MO.US,D,19711112,000000,0.0259342,0.0259342,0.0259342,0.0259342,26293173.656977,0
+MO.US,D,19711115,000000,0.0259342,0.0259342,0.0259342,0.0259342,8817833.5567259,0
+MO.US,D,19711116,000000,0.0259342,0.0259342,0.0259342,0.0259342,24449446.878475,0
+MO.US,D,19711117,000000,0.0259342,0.0259342,0.0259342,0.0259342,9779772.706309,0
+MO.US,D,19711118,000000,0.0259342,0.0259342,0.0259342,0.0259342,22685875.789658,0
+MO.US,D,19711119,000000,0.0259342,0.0259342,0.0206283,0.0259342,55392030.960382,0
+MO.US,D,19711122,000000,0.0259342,0.0259342,0.0259342,0.0259342,26934471.287224,0
+MO.US,D,19711123,000000,0.0259342,0.0259342,0.0206283,0.0259342,44249486.458786,0
+MO.US,D,19711124,000000,0.0259342,0.0259342,0.0206283,0.0259342,20922310.954371,0
+MO.US,D,19711126,000000,0.0259342,0.0259342,0.0259342,0.0259342,18838097.303962,0
+MO.US,D,19711129,000000,0.0259342,0.0259342,0.0259342,0.0259342,46814680.106541,0
+MO.US,D,19711130,000000,0.0259342,0.0259342,0.0259342,0.0259342,26613822.472101,0
+MO.US,D,19711201,000000,0.0259342,0.0259342,0.0259342,0.0259342,25251067.352901,0
+MO.US,D,19711202,000000,0.0259342,0.0259342,0.0259342,0.0259342,34068898.825116,0
+MO.US,D,19711203,000000,0.0259342,0.0259342,0.0259342,0.0259342,40962839.491101,0
+MO.US,D,19711206,000000,0.0259342,0.0259342,0.0259342,0.0259342,15872092.897868,0
+MO.US,D,19711207,000000,0.0259342,0.0259342,0.0259342,0.0259342,23567666.545343,0
+MO.US,D,19711208,000000,0.0259342,0.0259342,0.0259342,0.0259342,16914203.370967,0
+MO.US,D,19711209,000000,0.0259342,0.0259342,0.0259342,0.0259342,12986272.322352,0
+MO.US,D,19711210,000000,0.0259342,0.0259342,0.0259342,0.0259342,30702094.083234,0
+MO.US,D,19711213,000000,0.0259342,0.0259342,0.0259342,0.0259342,19639725.074176,0
+MO.US,D,19711214,000000,0.0259342,0.0259342,0.0259342,0.0259342,16673721.710336,0
+MO.US,D,19711215,000000,0.0259342,0.0259342,0.0259342,0.0259342,21323126.923989,0
+MO.US,D,19711216,000000,0.0259342,0.0259342,0.0259342,0.0259342,31102904.841575,0
+MO.US,D,19711217,000000,0.0259342,0.0259342,0.0259342,0.0259342,29098846.880851,0
+MO.US,D,19711220,000000,0.0310001,0.0310001,0.0310001,0.0310001,45451921.860575,0
+MO.US,D,19711221,000000,0.0310001,0.0310001,0.0310001,0.0310001,23808152.374994,0
+MO.US,D,19711222,000000,0.0310001,0.0310001,0.0310001,0.0310001,21002470.813078,0
+MO.US,D,19711223,000000,0.0310001,0.0310001,0.0310001,0.0310001,14829992.847323,0
+MO.US,D,19711227,000000,0.0310001,0.0310001,0.0310001,0.0310001,5691506.3064526,0
+MO.US,D,19711228,000000,0.0310001,0.0310001,0.0310001,0.0310001,20601666.30827,0
+MO.US,D,19711229,000000,0.0310001,0.0310001,0.0310001,0.0310001,17876150.858592,0
+MO.US,D,19711230,000000,0.0310001,0.0310001,0.0310001,0.0310001,17956312.801809,0
+MO.US,D,19711231,000000,0.0310001,0.0310001,0.0310001,0.0310001,24449446.878475,0
+MO.US,D,19720103,000000,0.0310001,0.0310001,0.0310001,0.0310001,10661558.250718,0
+MO.US,D,19720104,000000,0.0310001,0.0310001,0.0310001,0.0310001,9859945.0720795,0
+MO.US,D,19720105,000000,0.0310001,0.0310001,0.0310001,0.0310001,20281020.619912,0
+MO.US,D,19720106,000000,0.0310001,0.0310001,0.0310001,0.0310001,11944154.553467,0
+MO.US,D,19720107,000000,0.0310001,0.0310001,0.0310001,0.0310001,13467235.643613,0
+MO.US,D,19720110,000000,0.0310001,0.0310001,0.0310001,0.0310001,14108529.104837,0
+MO.US,D,19720111,000000,0.0310001,0.0310001,0.0310001,0.0310001,10260748.534633,0
+MO.US,D,19720112,000000,0.0310001,0.0310001,0.0310001,0.0310001,12024319.623451,0
+MO.US,D,19720113,000000,0.0310001,0.0310001,0.0310001,0.0310001,14509337.778667,0
+MO.US,D,19720114,000000,0.0310001,0.0310001,0.0310001,0.0310001,25010574.227463,0
+MO.US,D,19720117,000000,0.0310001,0.0310001,0.0310001,0.0310001,10020263.747237,0
+MO.US,D,19720118,000000,0.0310001,0.0310001,0.0310001,0.0310001,17715825.929903,0
+MO.US,D,19720119,000000,0.0310001,0.0310001,0.0310001,0.0310001,11543353.175425,0
+MO.US,D,19720120,000000,0.0310001,0.0310001,0.0310001,0.0310001,14669668.960889,0
+MO.US,D,19720121,000000,0.0310001,0.0310001,0.0310001,0.0310001,14749830.904106,0
+MO.US,D,19720124,000000,0.0310001,0.0310001,0.0310001,0.0310001,12184639.340863,0
+MO.US,D,19720125,000000,0.0310001,0.0310001,0.0310001,0.0310001,14108529.104837,0
+MO.US,D,19720126,000000,0.0310001,0.0310001,0.0310001,0.0310001,9218640.1460451,0
+MO.US,D,19720127,000000,0.0310001,0.0310001,0.0310001,0.0310001,16593559.767119,0
+MO.US,D,19720128,000000,0.0310001,0.0310001,0.0310001,0.0310001,16834046.639026,0
+MO.US,D,19720131,000000,0.0310001,0.0310001,0.0310001,0.0310001,9218640.1460451,0
+MO.US,D,19720201,000000,0.0310001,0.0310001,0.0310001,0.0310001,13868048.486464,0
+MO.US,D,19720202,000000,0.0310001,0.0310001,0.0310001,0.0310001,7535236.2117212,0
+MO.US,D,19720203,000000,0.0310001,0.0310001,0.0310001,0.0310001,18998420.148141,0
+MO.US,D,19720204,000000,0.0310001,0.0310001,0.0310001,0.0310001,18517448.488839,0
+MO.US,D,19720207,000000,0.0310001,0.0310001,0.0310001,0.0310001,25892362.898637,0
+MO.US,D,19720208,000000,0.0310001,0.0310001,0.0310001,0.0310001,13306910.714923,0
+MO.US,D,19720209,000000,0.0310001,0.0310001,0.0310001,0.0310001,13948207.302915,0
+MO.US,D,19720210,000000,0.0310001,0.0310001,0.0310001,0.0310001,19479393.891954,0
+MO.US,D,19720211,000000,0.0310001,0.0310001,0.0310001,0.0310001,20361177.351853,0
+MO.US,D,19720214,000000,0.0310001,0.0310001,0.0310001,0.0310001,10421070.336556,0
+MO.US,D,19720215,000000,0.0310001,0.0310001,0.0310001,0.0310001,11383020.950947,0
+MO.US,D,19720216,000000,0.0310001,0.0310001,0.0310001,0.0310001,16834046.639026,0
+MO.US,D,19720217,000000,0.0310001,0.0310001,0.0310001,0.0310001,14910153.748285,0
+MO.US,D,19720218,000000,0.0310001,0.0310001,0.0310001,0.0310001,9859945.0720795,0
+MO.US,D,19720222,000000,0.0310001,0.0310001,0.0310001,0.0310001,5210535.6894057,0
+MO.US,D,19720223,000000,0.0310001,0.0310001,0.0310001,0.0310001,11302863.176752,0
+MO.US,D,19720224,000000,0.0310001,0.0310001,0.0310001,0.0310001,17154694.411894,0
+MO.US,D,19720225,000000,0.0310001,0.0310001,0.0310001,0.0310001,9539290.0034239,0
+MO.US,D,19720228,000000,0.0310001,0.0310001,0.0310001,0.0310001,6172482.1347762,0
+MO.US,D,19720229,000000,0.0310001,0.0310001,0.0310001,0.0310001,14429181.046728,0
+MO.US,D,19720301,000000,0.0310001,0.0310001,0.0310001,0.0310001,15310961.37986,0
+MO.US,D,19720302,000000,0.0310001,0.0310001,0.0310001,0.0310001,11543353.175425,0
+MO.US,D,19720303,000000,0.0310001,0.0310001,0.0310001,0.0310001,16994365.314184,0
+MO.US,D,19720306,000000,0.0310001,0.0310001,0.0310001,0.0310001,20281020.619912,0
+MO.US,D,19720307,000000,0.0310001,0.0310001,0.0310001,0.0310001,13707718.346497,0
+MO.US,D,19720308,000000,0.0310001,0.0310001,0.0310001,0.0310001,14349020.145766,0
+MO.US,D,19720309,000000,0.0310001,0.0310001,0.0310001,0.0310001,12986272.322352,0
+MO.US,D,19720310,000000,0.0310001,0.0361619,0.0310001,0.0310001,20441338.252814,0
+MO.US,D,19720313,000000,0.0310001,0.0310001,0.0310001,0.0310001,10501237.491049,0
+MO.US,D,19720314,000000,0.0310001,0.0310001,0.0310001,0.0310001,18998420.148141,0
+MO.US,D,19720315,000000,0.0310001,0.0310001,0.0310001,0.0310001,11543353.175425,0
+MO.US,D,19720316,000000,0.0310001,0.0310001,0.0310001,0.0310001,10581400.476522,0
+MO.US,D,19720317,000000,0.0310001,0.0310001,0.0310001,0.0310001,11222697.064513,0
+MO.US,D,19720320,000000,0.0310001,0.0310001,0.0310001,0.0310001,12585452.183715,0
+MO.US,D,19720321,000000,0.0310001,0.0310001,0.0310001,0.0310001,24289116.738509,0
+MO.US,D,19720322,000000,0.0310001,0.0361619,0.0310001,0.0361619,23407335.363122,0
+MO.US,D,19720323,000000,0.0361619,0.0361619,0.0361619,0.0361619,14108529.104837,0
+MO.US,D,19720324,000000,0.0361619,0.0361619,0.0310001,0.0361619,14749830.904106,0
+MO.US,D,19720327,000000,0.0361619,0.0361619,0.0310001,0.0361619,9539290.0034239,0
+MO.US,D,19720328,000000,0.0361619,0.0361619,0.0310001,0.0361619,11623509.907365,0
+MO.US,D,19720329,000000,0.0361619,0.0361619,0.0310001,0.0361619,4168434.5966055,0
+MO.US,D,19720330,000000,0.0361619,0.0361619,0.0361619,0.0361619,11623509.907365,0
+MO.US,D,19720403,000000,0.0361619,0.0361619,0.0361619,0.0361619,22685875.789658,0
+MO.US,D,19720404,000000,0.0361619,0.0361619,0.0361619,0.0361619,16593559.767119,0
+MO.US,D,19720405,000000,0.0361619,0.0361619,0.0361619,0.0361619,38317491.195917,0
+MO.US,D,19720406,000000,0.0361619,0.0361619,0.0361619,0.0361619,14749830.904106,0
+MO.US,D,19720407,000000,0.0361619,0.0361619,0.0361619,0.0361619,17635670.240218,0
+MO.US,D,19720410,000000,0.0361619,0.0361619,0.0361619,0.0361619,12505294.409519,0
+MO.US,D,19720411,000000,0.0361619,0.0414774,0.0361619,0.0361619,28217063.420952,0
+MO.US,D,19720412,000000,0.0361619,0.0414774,0.0361619,0.0414774,18357123.56015,0
+MO.US,D,19720413,000000,0.0414774,0.0414774,0.0361619,0.0414774,17635670.240218,0
+MO.US,D,19720414,000000,0.0414774,0.0414774,0.0414774,0.0414774,10100427.774965,0
+MO.US,D,19720417,000000,0.0414774,0.0414774,0.0414774,0.0414774,16192745.882013,0
+MO.US,D,19720418,000000,0.0414774,0.0414774,0.0414774,0.0414774,15791940.334949,0
+MO.US,D,19720419,000000,0.0414774,0.0414774,0.0414774,0.0414774,7294751.4243254,0
+MO.US,D,19720420,000000,0.0414774,0.0414774,0.0414774,0.0414774,37355543.708291,0
+MO.US,D,19720421,000000,0.0414774,0.0414774,0.0414774,0.0414774,18998420.148141,0
+MO.US,D,19720424,000000,0.0361619,0.0361619,0.0361619,0.0361619,11623509.907365,0
+MO.US,D,19720425,000000,0.0361619,0.0361619,0.0361619,0.0361619,24609767.638143,0
+MO.US,D,19720426,000000,0.0361619,0.0361619,0.0361619,0.0361619,30702094.083234,0
+MO.US,D,19720427,000000,0.0361619,0.0414774,0.0361619,0.0361619,15070479.71923,0
+MO.US,D,19720428,000000,0.0361619,0.0414774,0.0361619,0.0414774,11383020.950947,0
+MO.US,D,19720501,000000,0.0414774,0.0414774,0.0361619,0.0361619,13627562.656812,0
+MO.US,D,19720502,000000,0.0361619,0.0414774,0.0361619,0.0414774,26052686.785071,0
+MO.US,D,19720503,000000,0.0414774,0.0414774,0.0361619,0.0414774,17154694.411894,0
+MO.US,D,19720504,000000,0.0361619,0.0361619,0.0361619,0.0361619,34870519.299541,0
+MO.US,D,19720505,000000,0.0361619,0.0414774,0.0361619,0.0414774,14108529.104837,0
+MO.US,D,19720508,000000,0.0414774,0.0414774,0.0361619,0.0414774,9940099.7195091,0
+MO.US,D,19720509,000000,0.0361619,0.0361619,0.0361619,0.0361619,25651874.984475,0
+MO.US,D,19720510,000000,0.0361619,0.0414774,0.0361619,0.0414774,8657510.7125472,0
+MO.US,D,19720511,000000,0.0414774,0.0414774,0.0414774,0.0414774,37756358.635653,0
+MO.US,D,19720512,000000,0.0414774,0.0414774,0.0414774,0.0414774,14108529.104837,0
+MO.US,D,19720515,000000,0.0414774,0.0414774,0.0414774,0.0414774,19238909.104559,0
+MO.US,D,19720516,000000,0.0414774,0.0414774,0.0414774,0.0414774,45612245.747009,0
+MO.US,D,19720517,000000,0.0414774,0.0414774,0.0414774,0.0414774,23727986.262756,0
+MO.US,D,19720518,000000,0.0414774,0.0414774,0.0414774,0.0414774,27335282.045565,0
+MO.US,D,19720519,000000,0.0414774,0.0414774,0.0414774,0.0414774,22846200.718347,0
+MO.US,D,19720522,000000,0.0414774,0.0465337,0.0414774,0.0414774,16272906.782975,0
+MO.US,D,19720523,000000,0.0414774,0.0414774,0.0414774,0.0414774,20441338.252814,0
+MO.US,D,19720524,000000,0.0414774,0.0414774,0.0414774,0.0414774,12184639.340863,0
+MO.US,D,19720525,000000,0.0414774,0.0414774,0.0414774,0.0414774,18036479.956303,0
+MO.US,D,19720526,000000,0.0414774,0.0414774,0.0414774,0.0414774,12906100.998838,0
+MO.US,D,19720530,000000,0.0414774,0.0465337,0.0414774,0.0414774,17876150.858592,0
+MO.US,D,19720531,000000,0.0414774,0.0414774,0.0414774,0.0414774,9218640.1460451,0
+MO.US,D,19720601,000000,0.0414774,0.0414774,0.0414774,0.0414774,14910153.748285,0
+MO.US,D,19720602,000000,0.0414774,0.0414774,0.0414774,0.0414774,5451024.6458228,0
+MO.US,D,19720605,000000,0.0414774,0.0414774,0.0414774,0.0414774,10180582.422394,0
+MO.US,D,19720606,000000,0.0414774,0.0414774,0.0414774,0.0414774,27415440.862016,0
+MO.US,D,19720607,000000,0.0414774,0.0414774,0.0414774,0.0414774,20120689.43769,0
+MO.US,D,19720608,000000,0.0414774,0.0414774,0.0414774,0.0414774,18517448.488839,0
+MO.US,D,19720609,000000,0.0414774,0.0414774,0.0414774,0.0414774,15471292.562081,0
+MO.US,D,19720612,000000,0.0414774,0.0414774,0.0414774,0.0414774,16994365.314184,0
+MO.US,D,19720613,000000,0.0414774,0.0465337,0.0414774,0.0465337,24048630.908858,0
+MO.US,D,19720614,000000,0.0465337,0.0465337,0.0465337,0.0465337,25331226.169352,0
+MO.US,D,19720615,000000,0.0465337,0.0465337,0.0465337,0.0465337,17395180.241545,0
+MO.US,D,19720616,000000,0.0465337,0.0465337,0.0414774,0.0465337,14910153.748285,0
+MO.US,D,19720619,000000,0.0465337,0.0465337,0.0414774,0.0414774,18838097.303962,0
+MO.US,D,19720620,000000,0.0414774,0.0465337,0.0414774,0.0414774,25331226.169352,0
+MO.US,D,19720621,000000,0.0414774,0.0465337,0.0414774,0.0465337,18838097.303962,0
+MO.US,D,19720622,000000,0.0465337,0.0465337,0.0414774,0.0465337,17154694.411894,0
+MO.US,D,19720623,000000,0.0465337,0.0465337,0.0414774,0.0465337,15230798.394388,0
+MO.US,D,19720626,000000,0.0414774,0.0414774,0.0414774,0.0414774,12585452.183715,0
+MO.US,D,19720627,000000,0.0414774,0.0465337,0.0414774,0.0414774,4809723.8888098,0
+MO.US,D,19720628,000000,0.0414774,0.0414774,0.0414774,0.0414774,6653453.7940785,0
+MO.US,D,19720629,000000,0.0414774,0.0465337,0.0414774,0.0414774,14749830.904106,0
+MO.US,D,19720630,000000,0.0414774,0.0465337,0.0414774,0.0465337,6813774.5537465,0
+MO.US,D,19720703,000000,0.0465337,0.0465337,0.0465337,0.0465337,10821886.306173,0
+MO.US,D,19720705,000000,0.0465337,0.0465337,0.0465337,0.0465337,18036479.956303,0
+MO.US,D,19720706,000000,0.0465337,0.0465337,0.0465337,0.0465337,17555502.043469,0
+MO.US,D,19720707,000000,0.0465337,0.0465337,0.0465337,0.0465337,34389548.682494,0
+MO.US,D,19720710,000000,0.0465337,0.0465337,0.0465337,0.0465337,25892362.898637,0
+MO.US,D,19720711,000000,0.0465337,0.0465337,0.0465337,0.0465337,13787880.289714,0
+MO.US,D,19720712,000000,0.0465337,0.0465337,0.0465337,0.0465337,32946629.535567,0
+MO.US,D,19720713,000000,0.0465337,0.0465337,0.0465337,0.0465337,32545825.030759,0
+MO.US,D,19720714,000000,0.0465337,0.0465337,0.0465337,0.0465337,13627562.656812,0
+MO.US,D,19720717,000000,0.0465337,0.0465337,0.0465337,0.0465337,10020263.747237,0
+MO.US,D,19720718,000000,0.0465337,0.0465337,0.0465337,0.0465337,16994365.314184,0
+MO.US,D,19720719,000000,0.0465337,0.0465337,0.0465337,0.0465337,13868048.486464,0
+MO.US,D,19720720,000000,0.0465337,0.0465337,0.0465337,0.0465337,49700513.18912,0
+MO.US,D,19720721,000000,0.0465337,0.0465337,0.0414774,0.0465337,44009004.798157,0
+MO.US,D,19720724,000000,0.0465337,0.0465337,0.0465337,0.0465337,29259172.851796,0
+MO.US,D,19720725,000000,0.0465337,0.0465337,0.0465337,0.0465337,10581400.476522,0
+MO.US,D,19720726,000000,0.0465337,0.0465337,0.0465337,0.0465337,25892362.898637,0
+MO.US,D,19720727,000000,0.0465337,0.0465337,0.0465337,0.0465337,17234854.2706,0
+MO.US,D,19720728,000000,0.0465337,0.0465337,0.0465337,0.0465337,10982210.192607,0
+MO.US,D,19720731,000000,0.0465337,0.0465337,0.0465337,0.0465337,11463180.809654,0
+MO.US,D,19720801,000000,0.0465337,0.0465337,0.0465337,0.0465337,15150644.789213,0
+MO.US,D,19720802,000000,0.0465337,0.0465337,0.0465337,0.0465337,13787880.289714,0
+MO.US,D,19720803,000000,0.0465337,0.0516764,0.0465337,0.0465337,21483445.599147,0
+MO.US,D,19720804,000000,0.0516764,0.0516764,0.0516764,0.0516764,14910153.748285,0
+MO.US,D,19720807,000000,0.0516764,0.0516764,0.0465337,0.0516764,26373338.726961,0
+MO.US,D,19720808,000000,0.0516764,0.0516764,0.0465337,0.0516764,11383020.950947,0
+MO.US,D,19720809,000000,0.0516764,0.0516764,0.0465337,0.0465337,19158749.245853,0
+MO.US,D,19720810,000000,0.0465337,0.0465337,0.0465337,0.0465337,29419499.864996,0
+MO.US,D,19720811,000000,0.0465337,0.0465337,0.0465337,0.0465337,18677772.375273,0
+MO.US,D,19720814,000000,0.0465337,0.0465337,0.0465337,0.0465337,20120689.43769,0
+MO.US,D,19720815,000000,0.0465337,0.0465337,0.0465337,0.0465337,16513396.781647,0
+MO.US,D,19720816,000000,0.0465337,0.0465337,0.0465337,0.0465337,14669668.960889,0
+MO.US,D,19720817,000000,0.0465337,0.0465337,0.0465337,0.0465337,8336852.5171256,0
+MO.US,D,19720818,000000,0.0465337,0.0465337,0.0465337,0.0465337,5451024.6458228,0
+MO.US,D,19720821,000000,0.0465337,0.0465337,0.0465337,0.0465337,9940099.7195091,0
+MO.US,D,19720822,000000,0.0465337,0.0465337,0.0465337,0.0465337,13948207.302915,0
+MO.US,D,19720823,000000,0.0465337,0.0465337,0.0465337,0.0465337,24449446.878475,0
+MO.US,D,19720824,000000,0.0465337,0.0465337,0.0414774,0.0465337,39119115.839364,0
+MO.US,D,19720825,000000,0.0465337,0.0465337,0.0465337,0.0465337,18597613.558823,0
+MO.US,D,19720828,000000,0.0465337,0.0465337,0.0414774,0.0414774,10982210.192607,0
+MO.US,D,19720829,000000,0.0414774,0.0465337,0.0414774,0.0414774,8176535.9264789,0
+MO.US,D,19720830,000000,0.0414774,0.0465337,0.0414774,0.0414774,12024319.623451,0
+MO.US,D,19720831,000000,0.0414774,0.0465337,0.0414774,0.0465337,17555502.043469,0
+MO.US,D,19720901,000000,0.0465337,0.0465337,0.0465337,0.0465337,22365230.1013,0
+MO.US,D,19720905,000000,0.0465337,0.0465337,0.0465337,0.0465337,8176535.9264789,0
+MO.US,D,19720906,000000,0.0465337,0.0465337,0.0465337,0.0465337,5370864.7871164,0
+MO.US,D,19720907,000000,0.0465337,0.0465337,0.0465337,0.0465337,8817833.5567259,0
+MO.US,D,19720908,000000,0.0465337,0.0465337,0.0465337,0.0465337,4569242.22818,0
+MO.US,D,19720911,000000,0.0465337,0.0465337,0.0465337,0.0465337,15791940.334949,0
+MO.US,D,19720912,000000,0.0465337,0.0465337,0.0414774,0.0414774,13627562.656812,0
+MO.US,D,19720913,000000,0.0414774,0.0465337,0.0414774,0.0465337,17395180.241545,0
+MO.US,D,19720914,000000,0.0465337,0.0465337,0.0414774,0.0414774,15310961.37986,0
+MO.US,D,19720915,000000,0.0414774,0.0414774,0.0414774,0.0414774,13467235.643613,0
+MO.US,D,19720918,000000,0.0414774,0.0414774,0.0414774,0.0414774,23968473.134662,0
+MO.US,D,19720919,000000,0.0414774,0.0414774,0.0414774,0.0414774,36072953.659074,0
+MO.US,D,19720920,000000,0.0414774,0.0414774,0.0414774,0.0414774,57877051.20011,0
+MO.US,D,19720921,000000,0.0414774,0.0414774,0.0414774,0.0414774,22926372.041861,0
+MO.US,D,19720922,000000,0.0414774,0.0414774,0.0414774,0.0414774,26854313.513029,0
+MO.US,D,19720925,000000,0.0414774,0.0414774,0.0414774,0.0414774,10741723.320701,0
+MO.US,D,19720926,000000,0.0414774,0.0414774,0.0414774,0.0414774,24930418.537777,0
+MO.US,D,19720927,000000,0.0414774,0.0465337,0.0414774,0.0465337,14749830.904106,0
+MO.US,D,19720928,000000,0.0465337,0.0465337,0.0465337,0.0465337,21403284.698185,0
+MO.US,D,19720929,000000,0.0465337,0.0465337,0.0465337,0.0465337,23888310.14919,0
+MO.US,D,19721002,000000,0.0465337,0.0465337,0.0414774,0.0465337,15711779.433987,0
+MO.US,D,19721003,000000,0.0465337,0.0465337,0.0465337,0.0465337,24689928.539105,0
+MO.US,D,19721004,000000,0.0465337,0.0465337,0.0465337,0.0465337,16433234.83843,0
+MO.US,D,19721005,000000,0.0465337,0.0465337,0.0465337,0.0465337,22285068.158083,0
+MO.US,D,19721006,000000,0.0465337,0.0465337,0.0414774,0.0414774,64690828.880622,0
+MO.US,D,19721009,000000,0.0414774,0.0414774,0.0414774,0.0414774,14429181.046728,0
+MO.US,D,19721010,000000,0.0414774,0.0465337,0.0414774,0.0414774,23327173.419905,0
+MO.US,D,19721011,000000,0.0414774,0.0414774,0.0414774,0.0414774,5611350.6167676,0
+MO.US,D,19721012,000000,0.0414774,0.0414774,0.0414774,0.0414774,10020263.747237,0
+MO.US,D,19721013,000000,0.0414774,0.0414774,0.0414774,0.0414774,30381437.972323,0
+MO.US,D,19721016,000000,0.0414774,0.0414774,0.0414774,0.0414774,21884258.441998,0
+MO.US,D,19721017,000000,0.0414774,0.0414774,0.0414774,0.0414774,26774149.485302,0
+MO.US,D,19721018,000000,0.0414774,0.0414774,0.0414774,0.0414774,27655929.818433,0
+MO.US,D,19721019,000000,0.0414774,0.0414774,0.0414774,0.0414774,21082635.883062,0
+MO.US,D,19721020,000000,0.0414774,0.0414774,0.0414774,0.0414774,39279438.683543,0
+MO.US,D,19721023,000000,0.0414774,0.0414774,0.0414774,0.0414774,22285068.158083,0
+MO.US,D,19721024,000000,0.0414774,0.0414774,0.0414774,0.0414774,19158749.245853,0
+MO.US,D,19721025,000000,0.0414774,0.0414774,0.0414774,0.0414774,31343385.459949,0
+MO.US,D,19721026,000000,0.0414774,0.0465337,0.0414774,0.0465337,21723935.597819,0
+MO.US,D,19721027,000000,0.0465337,0.0465337,0.0465337,0.0465337,21483445.599147,0
+MO.US,D,19721030,000000,0.0465337,0.0465337,0.0465337,0.0465337,12665613.084675,0
+MO.US,D,19721031,000000,0.0465337,0.0465337,0.0465337,0.0465337,14429181.046728,0
+MO.US,D,19721101,000000,0.0465337,0.0465337,0.0465337,0.0465337,18757930.149469,0
+MO.US,D,19721102,000000,0.0465337,0.0465337,0.0465337,0.0465337,23407335.363122,0
+MO.US,D,19721103,000000,0.0465337,0.0465337,0.0465337,0.0465337,29259172.851796,0
+MO.US,D,19721106,000000,0.0465337,0.0465337,0.0465337,0.0465337,31583870.247345,0
+MO.US,D,19721108,000000,0.0465337,0.0465337,0.0465337,0.0465337,26373338.726961,0
+MO.US,D,19721109,000000,0.0465337,0.0465337,0.0465337,0.0465337,22766046.070917,0
+MO.US,D,19721110,000000,0.0465337,0.0465337,0.0465337,0.0465337,18196801.758226,0
+MO.US,D,19721113,000000,0.0465337,0.0465337,0.0465337,0.0465337,23086690.717019,0
+MO.US,D,19721114,000000,0.0465337,0.0465337,0.0465337,0.0465337,11783834.836055,0
+MO.US,D,19721115,000000,0.0465337,0.0465337,0.0465337,0.0465337,17234854.2706,0
+MO.US,D,19721116,000000,0.0465337,0.0465337,0.0465337,0.0465337,12344967.396319,0
+MO.US,D,19721117,000000,0.0465337,0.0465337,0.0465337,0.0465337,11543353.175425,0
+MO.US,D,19721120,000000,0.0465337,0.0465337,0.0465337,0.0465337,34389548.682494,0
+MO.US,D,19721121,000000,0.0465337,0.0465337,0.0465337,0.0465337,27896409.394552,0
+MO.US,D,19721122,000000,0.0465337,0.0465337,0.0465337,0.0465337,19960367.635768,0
+MO.US,D,19721124,000000,0.0465337,0.0465337,0.0465337,0.0465337,14188694.174821,0
+MO.US,D,19721127,000000,0.0465337,0.0465337,0.0465337,0.0465337,21162794.699512,0
+MO.US,D,19721128,000000,0.0465337,0.0465337,0.0465337,0.0465337,14749830.904106,0
+MO.US,D,19721129,000000,0.0465337,0.0516764,0.0465337,0.0465337,22846200.718347,0
+MO.US,D,19721130,000000,0.0465337,0.0465337,0.0465337,0.0465337,10821886.306173,0
+MO.US,D,19721201,000000,0.0465337,0.0465337,0.0465337,0.0465337,8176535.9264789,0
+MO.US,D,19721204,000000,0.0465337,0.0516764,0.0465337,0.0516764,9539290.0034239,0
+MO.US,D,19721205,000000,0.0516764,0.0516764,0.0516764,0.0516764,11623509.907365,0
+MO.US,D,19721206,000000,0.0516764,0.0516764,0.0465337,0.0516764,12024319.623451,0
+MO.US,D,19721207,000000,0.0516764,0.0516764,0.0465337,0.0516764,13948207.302915,0
+MO.US,D,19721208,000000,0.0516764,0.0516764,0.0465337,0.0516764,18838097.303962,0
+MO.US,D,19721211,000000,0.0516764,0.0516764,0.0516764,0.0516764,11623509.907365,0
+MO.US,D,19721212,000000,0.0516764,0.0516764,0.0516764,0.0516764,13547398.629085,0
+MO.US,D,19721213,000000,0.0516764,0.0516764,0.0465337,0.0516764,25010574.227463,0
+MO.US,D,19721214,000000,0.0465337,0.0465337,0.0465337,0.0465337,9459128.0602068,0
+MO.US,D,19721215,000000,0.0465337,0.0516764,0.0465337,0.0516764,9298800.0047514,0
+MO.US,D,19721218,000000,0.0516764,0.0516764,0.0465337,0.0516764,13547398.629085,0
+MO.US,D,19721219,000000,0.0516764,0.0516764,0.0465337,0.0465337,15711779.433987,0
+MO.US,D,19721220,000000,0.0465337,0.0465337,0.0465337,0.0465337,9699614.9321133,0
+MO.US,D,19721221,000000,0.0465337,0.0465337,0.0465337,0.0465337,9779772.706309,0
+MO.US,D,19721222,000000,0.0465337,0.0516764,0.0465337,0.0516764,18597613.558823,0
+MO.US,D,19721226,000000,0.0516764,0.0516764,0.0516764,0.0516764,4008108.6256608,0
+MO.US,D,19721227,000000,0.0516764,0.0516764,0.0516764,0.0516764,13948207.302915,0
+MO.US,D,19721229,000000,0.0516764,0.0516764,0.0516764,0.0516764,24850261.805837,0
+MO.US,D,19730102,000000,0.0516764,0.0516764,0.0516764,0.0516764,30301282.282638,0
+MO.US,D,19730103,000000,0.0516764,0.0516764,0.0516764,0.0516764,20681828.251487,0
+MO.US,D,19730104,000000,0.0516764,0.0516764,0.0516764,0.0516764,21643770.527836,0
+MO.US,D,19730105,000000,0.0516764,0.0516764,0.0516764,0.0516764,27255119.060092,0
+MO.US,D,19730108,000000,0.0516764,0.0516764,0.0516764,0.0516764,10501237.491049,0
+MO.US,D,19730109,000000,0.0516764,0.0516764,0.0516764,0.0516764,16513396.781647,0
+MO.US,D,19730110,000000,0.0516764,0.0568958,0.0516764,0.0516764,14108529.104837,0
+MO.US,D,19730111,000000,0.0568958,0.0568958,0.0568958,0.0568958,43127218.211493,0
+MO.US,D,19730112,000000,0.0568958,0.0568958,0.0568958,0.0568958,65171799.497669,0
+MO.US,D,19730115,000000,0.0568958,0.0568958,0.0568958,0.0568958,19399231.948737,0
+MO.US,D,19730116,000000,0.0568958,0.0568958,0.0568958,0.0568958,52345859.399793,0
+MO.US,D,19730117,000000,0.0568958,0.0568958,0.0568958,0.0568958,7695563.2249213,0
+MO.US,D,19730118,000000,0.0568958,0.0568958,0.0568958,0.0568958,12585452.183715,0
+MO.US,D,19730119,000000,0.0568958,0.0568958,0.0568958,0.0568958,20922310.954371,0
+MO.US,D,19730122,000000,0.0568958,0.0568958,0.0568958,0.0568958,10902048.24939,0
+MO.US,D,19730123,000000,0.0568958,0.0568958,0.0568958,0.0568958,66374236.983968,0
+MO.US,D,19730124,000000,0.0568958,0.0568958,0.0568958,0.0568958,22204903.088099,0
+MO.US,D,19730126,000000,0.0568958,0.0568958,0.0568958,0.0568958,44329650.486515,0
+MO.US,D,19730129,000000,0.0568958,0.0568958,0.0516764,0.0516764,24609767.638143,0
+MO.US,D,19730130,000000,0.0516764,0.0568958,0.0516764,0.0516764,18918265.500712,0
+MO.US,D,19730131,000000,0.0516764,0.0516764,0.0516764,0.0516764,59961262.766008,0
+MO.US,D,19730201,000000,0.0516764,0.0516764,0.0516764,0.0516764,36634090.388359,0
+MO.US,D,19730202,000000,0.0516764,0.0568958,0.0516764,0.0516764,65572614.425032,0
+MO.US,D,19730205,000000,0.0568958,0.0568958,0.0568958,0.0568958,37275386.976351,0
+MO.US,D,19730206,000000,0.0568958,0.0568958,0.0568958,0.0568958,35672148.11201,0
+MO.US,D,19730207,000000,0.0568958,0.0568958,0.0568958,0.0568958,27736092.803906,0
+MO.US,D,19730208,000000,0.0568958,0.0568958,0.0568958,0.0568958,24930418.537777,0
+MO.US,D,19730209,000000,0.0568958,0.0568958,0.0568958,0.0568958,17475336.973486,0
+MO.US,D,19730212,000000,0.0568958,0.0568958,0.0568958,0.0568958,11062369.009058,0
+MO.US,D,19730213,000000,0.0568958,0.0568958,0.0568958,0.0568958,19559554.792916,0
+MO.US,D,19730214,000000,0.0568958,0.0568958,0.0568958,0.0568958,17395180.241545,0
+MO.US,D,19730215,000000,0.0568958,0.0568958,0.0568958,0.0568958,18677772.375273,0
+MO.US,D,19730216,000000,0.0568958,0.0568958,0.0568958,0.0568958,10982210.192607,0
+MO.US,D,19730220,000000,0.0568958,0.0568958,0.0568958,0.0568958,16353074.979723,0
+MO.US,D,19730221,000000,0.0568958,0.0568958,0.0568958,0.0568958,16994365.314184,0
+MO.US,D,19730222,000000,0.0568958,0.0568958,0.0568958,0.0568958,23487503.55987,0
+MO.US,D,19730223,000000,0.0568958,0.0568958,0.0568958,0.0568958,20200849.296397,0
+MO.US,D,19730226,000000,0.0568958,0.0568958,0.0516764,0.0568958,54590401.105658,0
+MO.US,D,19730227,000000,0.0568958,0.0568958,0.0516764,0.0516764,32946629.535567,0
+MO.US,D,19730228,000000,0.0516764,0.0568958,0.0516764,0.0516764,34790359.440835,0
+MO.US,D,19730301,000000,0.0516764,0.0568958,0.0516764,0.0516764,23247009.392177,0
+MO.US,D,19730302,000000,0.0516764,0.0516764,0.0516764,0.0516764,42405764.891561,0
+MO.US,D,19730305,000000,0.0568958,0.0568958,0.0568958,0.0568958,27174965.454918,0
+MO.US,D,19730306,000000,0.0568958,0.0568958,0.0568958,0.0568958,11944154.553467,0
+MO.US,D,19730307,000000,0.0568958,0.0568958,0.0568958,0.0568958,23727986.262756,0
+MO.US,D,19730308,000000,0.0568958,0.0568958,0.0568958,0.0568958,18357123.56015,0
+MO.US,D,19730309,000000,0.0568958,0.0568958,0.0568958,0.0568958,15471292.562081,0
+MO.US,D,19730312,000000,0.0568958,0.0568958,0.0568958,0.0568958,11623509.907365,0
+MO.US,D,19730313,000000,0.0568958,0.0568958,0.0568958,0.0568958,13627562.656812,0
+MO.US,D,19730314,000000,0.0568958,0.0568958,0.0568958,0.0568958,17635670.240218,0
+MO.US,D,19730315,000000,0.0568958,0.0568958,0.0568958,0.0568958,19960367.635768,0
+MO.US,D,19730316,000000,0.0568958,0.0568958,0.0568958,0.0568958,24850261.805837,0
+MO.US,D,19730319,000000,0.0568958,0.0568958,0.0568958,0.0568958,13306910.714923,0
+MO.US,D,19730320,000000,0.0568958,0.0568958,0.0568958,0.0568958,15711779.433987,0
+MO.US,D,19730321,000000,0.0568958,0.0568958,0.0568958,0.0568958,15391124.365332,0
+MO.US,D,19730322,000000,0.0568958,0.0568958,0.0516764,0.0568958,33587930.29258,0
+MO.US,D,19730323,000000,0.0568958,0.0568958,0.0516764,0.0568958,21403284.698185,0
+MO.US,D,19730326,000000,0.0568958,0.0568958,0.0568958,0.0568958,9699614.9321133,0
+MO.US,D,19730327,000000,0.0568958,0.0568958,0.0568958,0.0568958,14349020.145766,0
+MO.US,D,19730328,000000,0.0568958,0.0568958,0.0568958,0.0568958,13627562.656812,0
+MO.US,D,19730329,000000,0.0568958,0.0568958,0.0568958,0.0568958,16914203.370967,0
+MO.US,D,19730330,000000,0.0568958,0.0568958,0.0568958,0.0568958,11463180.809654,0
+MO.US,D,19730402,000000,0.0568958,0.0568958,0.0568958,0.0568958,12104477.397646,0
+MO.US,D,19730403,000000,0.0568958,0.0568958,0.0568958,0.0568958,12665613.084675,0
+MO.US,D,19730404,000000,0.0568958,0.0568958,0.0568958,0.0568958,13066422.800761,0
+MO.US,D,19730405,000000,0.0568958,0.0568958,0.0568958,0.0568958,9539290.0034239,0
+MO.US,D,19730406,000000,0.0568958,0.0568958,0.0568958,0.0568958,9138479.2450834,0
+MO.US,D,19730409,000000,0.0568958,0.0568958,0.0568958,0.0568958,12745775.027892,0
+MO.US,D,19730410,000000,0.0568958,0.0568958,0.0568958,0.0568958,5370864.7871164,0
+MO.US,D,19730411,000000,0.0568958,0.0568958,0.0568958,0.0568958,17475336.973486,0
+MO.US,D,19730412,000000,0.0568958,0.0568958,0.0568958,0.0568958,9859945.0720795,0
+MO.US,D,19730413,000000,0.0568958,0.0568958,0.0568958,0.0568958,15391124.365332,0
+MO.US,D,19730416,000000,0.0568958,0.0568958,0.0568958,0.0568958,7695563.2249213,0
+MO.US,D,19730417,000000,0.0568958,0.0568958,0.0568958,0.0568958,14268856.118038,0
+MO.US,D,19730418,000000,0.0568958,0.0568958,0.0568958,0.0568958,17715825.929903,0
+MO.US,D,19730419,000000,0.0568958,0.0568958,0.0568958,0.0568958,30541758.731991,0
+MO.US,D,19730423,000000,0.0568958,0.0568958,0.0568958,0.0568958,6332809.1479763,0
+MO.US,D,19730424,000000,0.0568958,0.0568958,0.0516764,0.0516764,14028368.203877,0
+MO.US,D,19730425,000000,0.0516764,0.0516764,0.0516764,0.0516764,72867364.807101,0
+MO.US,D,19730426,000000,0.0516764,0.0516764,0.0516764,0.0516764,38557979.110079,0
+MO.US,D,19730427,000000,0.0516764,0.0516764,0.0516764,0.0516764,21964416.216193,0
+MO.US,D,19730430,000000,0.0516764,0.0516764,0.0516764,0.0516764,14028368.203877,0
+MO.US,D,19730501,000000,0.0516764,0.0516764,0.0516764,0.0516764,28056747.872561,0
+MO.US,D,19730502,000000,0.0516764,0.0516764,0.0516764,0.0516764,23968473.134662,0
+MO.US,D,19730503,000000,0.0516764,0.0568958,0.0516764,0.0568958,16433234.83843,0
+MO.US,D,19730504,000000,0.0568958,0.0568958,0.0516764,0.0568958,53468133.900619,0
+MO.US,D,19730507,000000,0.0568958,0.0568958,0.0516764,0.0516764,11863992.61025,0
+MO.US,D,19730508,000000,0.0516764,0.0516764,0.0516764,0.0516764,31904519.062469,0
+MO.US,D,19730509,000000,0.0516764,0.0568958,0.0516764,0.0516764,23006532.942823,0
+MO.US,D,19730510,000000,0.0516764,0.0516764,0.0516764,0.0516764,13627562.656812,0
+MO.US,D,19730511,000000,0.0516764,0.0516764,0.0516764,0.0516764,28457547.166093,0
+MO.US,D,19730514,000000,0.0516764,0.0516764,0.0516764,0.0516764,28297226.406424,0
+MO.US,D,19730515,000000,0.0516764,0.0516764,0.0465337,0.0516764,50983103.238338,0
+MO.US,D,19730516,000000,0.0516764,0.0516764,0.0516764,0.0516764,46894837.880737,0
+MO.US,D,19730517,000000,0.0516764,0.0516764,0.0465337,0.0465337,49540182.006899,0
+MO.US,D,19730518,000000,0.0465337,0.0465337,0.0465337,0.0465337,65652775.325993,0
+MO.US,D,19730521,000000,0.0465337,0.0465337,0.0465337,0.0465337,49780673.047827,0
+MO.US,D,19730522,000000,0.0465337,0.0465337,0.0465337,0.0465337,39600086.456411,0
+MO.US,D,19730523,000000,0.0465337,0.0465337,0.0465337,0.0465337,18036479.956303,0
+MO.US,D,19730524,000000,0.0465337,0.0516764,0.0465337,0.0516764,26854313.513029,0
+MO.US,D,19730525,000000,0.0516764,0.0516764,0.0516764,0.0516764,34469713.752478,0
+MO.US,D,19730529,000000,0.0516764,0.0516764,0.0516764,0.0516764,10821886.306173,0
+MO.US,D,19730530,000000,0.0516764,0.0516764,0.0516764,0.0516764,9699614.9321133,0
+MO.US,D,19730531,000000,0.0516764,0.0516764,0.0465337,0.0516764,15551448.251766,0
+MO.US,D,19730601,000000,0.0516764,0.0516764,0.0465337,0.0516764,13306910.714923,0
+MO.US,D,19730604,000000,0.0516764,0.0516764,0.0465337,0.0465337,9058317.3018664,0
+MO.US,D,19730605,000000,0.0465337,0.0516764,0.0465337,0.0516764,17795983.704099,0
+MO.US,D,19730606,000000,0.0516764,0.0516764,0.0516764,0.0516764,23968473.134662,0
+MO.US,D,19730607,000000,0.0516764,0.0516764,0.0516764,0.0516764,17475336.973486,0
+MO.US,D,19730608,000000,0.0516764,0.0516764,0.0516764,0.0516764,19238909.104559,0
+MO.US,D,19730611,000000,0.0516764,0.0516764,0.0516764,0.0516764,13627562.656812,0
+MO.US,D,19730612,000000,0.0516764,0.0516764,0.0516764,0.0516764,9859945.0720795,0
+MO.US,D,19730613,000000,0.0516764,0.0516764,0.0516764,0.0516764,15150644.789213,0
+MO.US,D,19730614,000000,0.0516764,0.0516764,0.0516764,0.0516764,13868048.486464,0
+MO.US,D,19730615,000000,0.0516764,0.0516764,0.0516764,0.0516764,16513396.781647,0
+MO.US,D,19730618,000000,0.0516764,0.0516764,0.0516764,0.0516764,12505294.409519,0
+MO.US,D,19730619,000000,0.0516764,0.0516764,0.0516764,0.0516764,16834046.639026,0
+MO.US,D,19730620,000000,0.0516764,0.0516764,0.0516764,0.0516764,7054262.4679082,0
+MO.US,D,19730621,000000,0.0516764,0.0516764,0.0516764,0.0516764,23247009.392177,0
+MO.US,D,19730622,000000,0.0516764,0.0516764,0.0516764,0.0516764,13547398.629085,0
+MO.US,D,19730625,000000,0.0516764,0.0516764,0.0516764,0.0516764,9940099.7195091,0
+MO.US,D,19730626,000000,0.0516764,0.0516764,0.0516764,0.0516764,8897995.499943,0
+MO.US,D,19730627,000000,0.0516764,0.0516764,0.0516764,0.0516764,3927944.5979331,0
+MO.US,D,19730628,000000,0.0516764,0.0516764,0.0516764,0.0516764,14028368.203877,0
+MO.US,D,19730629,000000,0.0516764,0.0516764,0.0516764,0.0516764,10982210.192607,0
+MO.US,D,19730702,000000,0.0516764,0.0516764,0.0516764,0.0516764,11543353.175425,0
+MO.US,D,19730703,000000,0.0516764,0.0516764,0.0516764,0.0516764,17635670.240218,0
+MO.US,D,19730705,000000,0.0516764,0.0516764,0.0516764,0.0516764,12425125.170514,0
+MO.US,D,19730706,000000,0.0516764,0.0516764,0.0516764,0.0516764,4729562.9878481,0
+MO.US,D,19730709,000000,0.0516764,0.0516764,0.0516764,0.0516764,10501237.491049,0
+MO.US,D,19730710,000000,0.0516764,0.0516764,0.0516764,0.0516764,9619450.9043856,0
+MO.US,D,19730711,000000,0.0516764,0.0516764,0.0516764,0.0516764,11944154.553467,0
+MO.US,D,19730712,000000,0.0516764,0.0516764,0.0516764,0.0516764,20521503.322798,0
+MO.US,D,19730713,000000,0.0516764,0.0516764,0.0516764,0.0516764,22766046.070917,0
+MO.US,D,19730716,000000,0.0516764,0.0516764,0.0516764,0.0516764,13627562.656812,0
+MO.US,D,19730717,000000,0.0516764,0.0516764,0.0516764,0.0516764,18597613.558823,0
+MO.US,D,19730718,000000,0.0516764,0.0516764,0.0516764,0.0516764,10902048.24939,0
+MO.US,D,19730719,000000,0.0516764,0.0516764,0.0516764,0.0516764,14429181.046728,0
+MO.US,D,19730720,000000,0.0516764,0.0516764,0.0516764,0.0516764,7855886.0691001,0
+MO.US,D,19730723,000000,0.0516764,0.0516764,0.0516764,0.0516764,12104477.397646,0
+MO.US,D,19730724,000000,0.0516764,0.0516764,0.0516764,0.0516764,14349020.145766,0
+MO.US,D,19730725,000000,0.0516764,0.0516764,0.0516764,0.0516764,35271327.973371,0
+MO.US,D,19730726,000000,0.0516764,0.0568958,0.0516764,0.0516764,33347440.293907,0
+MO.US,D,19730727,000000,0.0516764,0.0568958,0.0516764,0.0516764,15391124.365332,0
+MO.US,D,19730730,000000,0.0516764,0.0516764,0.0516764,0.0516764,12184639.340863,0
+MO.US,D,19730731,000000,0.0516764,0.0568958,0.0516764,0.0516764,14829992.847323,0
+MO.US,D,19730801,000000,0.0516764,0.0516764,0.0516764,0.0516764,6012160.3328528,0
+MO.US,D,19730802,000000,0.0516764,0.0568958,0.0516764,0.0516764,11703669.766072,0
+MO.US,D,19730803,000000,0.0516764,0.0516764,0.0516764,0.0516764,7054262.4679082,0
+MO.US,D,19730806,000000,0.0516764,0.0516764,0.0516764,0.0516764,6573290.8086061,0
+MO.US,D,19730807,000000,0.0516764,0.0516764,0.0516764,0.0516764,9058317.3018664,0
+MO.US,D,19730808,000000,0.0516764,0.0516764,0.0516764,0.0516764,6412970.048938,0
+MO.US,D,19730809,000000,0.0516764,0.0568958,0.0516764,0.0516764,11062369.009058,0
+MO.US,D,19730810,000000,0.0516764,0.0568958,0.0516764,0.0568958,20681828.251487,0
+MO.US,D,19730813,000000,0.0516764,0.0516764,0.0516764,0.0516764,13387076.827161,0
+MO.US,D,19730814,000000,0.0516764,0.0516764,0.0516764,0.0516764,7054262.4679082,0
+MO.US,D,19730815,000000,0.0516764,0.0516764,0.0516764,0.0516764,5370864.7871164,0
+MO.US,D,19730816,000000,0.0516764,0.0516764,0.0516764,0.0516764,17475336.973486,0
+MO.US,D,19730817,000000,0.0516764,0.0516764,0.0516764,0.0516764,15711779.433987,0
+MO.US,D,19730820,000000,0.0516764,0.0516764,0.0516764,0.0516764,5531187.6312952,0
+MO.US,D,19730821,000000,0.0516764,0.0516764,0.0516764,0.0516764,12505294.409519,0
+MO.US,D,19730822,000000,0.0516764,0.0516764,0.0516764,0.0516764,8497183.699347,0
+MO.US,D,19730823,000000,0.0516764,0.0516764,0.0516764,0.0516764,29419499.864996,0
+MO.US,D,19730824,000000,0.0516764,0.0516764,0.0516764,0.0516764,29659981.525626,0
+MO.US,D,19730827,000000,0.0516764,0.0516764,0.0516764,0.0516764,40321541.860854,0
+MO.US,D,19730828,000000,0.0516764,0.0516764,0.0516764,0.0516764,24289116.738509,0
+MO.US,D,19730829,000000,0.0516764,0.0516764,0.0516764,0.0516764,46413865.179179,0
+MO.US,D,19730830,000000,0.0516764,0.0516764,0.0516764,0.0516764,111184852.87626,0
+MO.US,D,19730831,000000,0.0516764,0.0516764,0.0516764,0.0516764,16353074.979723,0
+MO.US,D,19730904,000000,0.0516764,0.0516764,0.0516764,0.0516764,34710197.497618,0
+MO.US,D,19730905,000000,0.0465337,0.0465337,0.0465337,0.0465337,65091644.85024,0
+MO.US,D,19730906,000000,0.0465337,0.0465337,0.0465337,0.0465337,35912629.77264,0
+MO.US,D,19730907,000000,0.0465337,0.0465337,0.0465337,0.0465337,37435705.651508,0
+MO.US,D,19730910,000000,0.0465337,0.0465337,0.0465337,0.0465337,30621932.140017,0
+MO.US,D,19730911,000000,0.0465337,0.0465337,0.0465337,0.0465337,23166853.702492,0
+MO.US,D,19730912,000000,0.0465337,0.0465337,0.0465337,0.0465337,16994365.314184,0
+MO.US,D,19730913,000000,0.0465337,0.0465337,0.0465337,0.0465337,21483445.599147,0
+MO.US,D,19730914,000000,0.0465337,0.0465337,0.0465337,0.0465337,21804093.372015,0
+MO.US,D,19730917,000000,0.0465337,0.0516764,0.0465337,0.0465337,22445394.129028,0
+MO.US,D,19730918,000000,0.0465337,0.0465337,0.0465337,0.0465337,25170906.451939,0
+MO.US,D,19730919,000000,0.0465337,0.0516764,0.0465337,0.0516764,20761983.941171,0
+MO.US,D,19730920,000000,0.0516764,0.0516764,0.0465337,0.0465337,14349020.145766,0
+MO.US,D,19730921,000000,0.0465337,0.0465337,0.0465337,0.0465337,46173376.222762,0
+MO.US,D,19730924,000000,0.0465337,0.0465337,0.0465337,0.0465337,16032421.995579,0
+MO.US,D,19730925,000000,0.0465337,0.0465337,0.0465337,0.0465337,29098846.880851,0
+MO.US,D,19730926,000000,0.0465337,0.0465337,0.0465337,0.0465337,19319072.090031,0
+MO.US,D,19730927,000000,0.0465337,0.0465337,0.0465337,0.0465337,21403284.698185,0
+MO.US,D,19730928,000000,0.0465337,0.0465337,0.0465337,0.0465337,51063265.181555,0
+MO.US,D,19731001,000000,0.0465337,0.0465337,0.0465337,0.0465337,19719878.67935,0
+MO.US,D,19731002,000000,0.0465337,0.0465337,0.0465337,0.0465337,41924783.851961,0
+MO.US,D,19731003,000000,0.0465337,0.0465337,0.0414774,0.0414774,93549190.974078,0
+MO.US,D,19731004,000000,0.0465337,0.0465337,0.0465337,0.0465337,66534559.828147,0
+MO.US,D,19731005,000000,0.0465337,0.0465337,0.0465337,0.0465337,45051113.186745,0
+MO.US,D,19731008,000000,0.0465337,0.0516764,0.0465337,0.0516764,28136905.646757,0
+MO.US,D,19731009,000000,0.0516764,0.0516764,0.0465337,0.0516764,27495612.185531,0
+MO.US,D,19731010,000000,0.0516764,0.0516764,0.0465337,0.0465337,20120689.43769,0
+MO.US,D,19731011,000000,0.0465337,0.0516764,0.0465337,0.0516764,46574191.150124,0
+MO.US,D,19731012,000000,0.0516764,0.0516764,0.0516764,0.0516764,11543353.175425,0
+MO.US,D,19731015,000000,0.0516764,0.0516764,0.0516764,0.0516764,9058317.3018664,0
+MO.US,D,19731016,000000,0.0516764,0.0516764,0.0465337,0.0516764,19800046.876099,0
+MO.US,D,19731017,000000,0.0516764,0.0516764,0.0516764,0.0516764,5691506.3064526,0
+MO.US,D,19731018,000000,0.0516764,0.0516764,0.0516764,0.0516764,26052686.785071,0
+MO.US,D,19731019,000000,0.0516764,0.0516764,0.0516764,0.0516764,15310961.37986,0
+MO.US,D,19731022,000000,0.0516764,0.0516764,0.0465337,0.0516764,8016209.9555342,0
+MO.US,D,19731023,000000,0.0516764,0.0516764,0.0516764,0.0516764,12264803.36859,0
+MO.US,D,19731024,000000,0.0516764,0.0516764,0.0516764,0.0516764,15230798.394388,0
+MO.US,D,19731025,000000,0.0516764,0.0516764,0.0516764,0.0516764,9459128.0602068,0
+MO.US,D,19731026,000000,0.0516764,0.0516764,0.0516764,0.0516764,8657510.7125472,0
+MO.US,D,19731029,000000,0.0516764,0.0516764,0.0516764,0.0516764,15150644.789213,0
+MO.US,D,19731030,000000,0.0516764,0.0516764,0.0516764,0.0516764,44009004.798157,0
+MO.US,D,19731031,000000,0.0516764,0.0516764,0.0465337,0.0516764,57396075.371786,0
+MO.US,D,19731101,000000,0.0516764,0.0516764,0.0516764,0.0516764,4649405.2136524,0
+MO.US,D,19731102,000000,0.0516764,0.0516764,0.0516764,0.0516764,12344967.396319,0
+MO.US,D,19731105,000000,0.0516764,0.0516764,0.0465337,0.0465337,21403284.698185,0
+MO.US,D,19731106,000000,0.0465337,0.0516764,0.0465337,0.0465337,33267278.35069,0
+MO.US,D,19731107,000000,0.0465337,0.0465337,0.0465337,0.0465337,9298800.0047514,0
+MO.US,D,19731108,000000,0.0465337,0.0465337,0.0465337,0.0465337,16112591.234584,0
+MO.US,D,19731109,000000,0.0465337,0.0465337,0.0465337,0.0465337,14589504.933162,0
+MO.US,D,19731112,000000,0.0465337,0.0465337,0.0465337,0.0465337,7455079.4797809,0
+MO.US,D,19731113,000000,0.0465337,0.0465337,0.0465337,0.0465337,27816255.789378,0
+MO.US,D,19731114,000000,0.0465337,0.0516764,0.0465337,0.0465337,21162794.699512,0
+MO.US,D,19731115,000000,0.0465337,0.0465337,0.0465337,0.0465337,12104477.397646,0
+MO.US,D,19731116,000000,0.0465337,0.0516764,0.0465337,0.0516764,22926372.041861,0
+MO.US,D,19731119,000000,0.0516764,0.0516764,0.0516764,0.0516764,7535236.2117212,0
+MO.US,D,19731120,000000,0.0516764,0.0516764,0.0465337,0.0465337,10581400.476522,0
+MO.US,D,19731121,000000,0.0465337,0.0516764,0.0465337,0.0465337,21403284.698185,0
+MO.US,D,19731123,000000,0.0465337,0.0465337,0.0465337,0.0465337,4729562.9878481,0
+MO.US,D,19731126,000000,0.0465337,0.0465337,0.0465337,0.0465337,22846200.718347,0
+MO.US,D,19731127,000000,0.0465337,0.0465337,0.0465337,0.0465337,15391124.365332,0
+MO.US,D,19731128,000000,0.0465337,0.0465337,0.0465337,0.0465337,30541758.731991,0
+MO.US,D,19731129,000000,0.0465337,0.0465337,0.0465337,0.0465337,24609767.638143,0
+MO.US,D,19731130,000000,0.0465337,0.0465337,0.0465337,0.0465337,12024319.623451,0
+MO.US,D,19731203,000000,0.0465337,0.0465337,0.0465337,0.0465337,11703669.766072,0
+MO.US,D,19731204,000000,0.0465337,0.0465337,0.0465337,0.0465337,14108529.104837,0
+MO.US,D,19731205,000000,0.0465337,0.0465337,0.0465337,0.0465337,18437284.461111,0
+MO.US,D,19731206,000000,0.0465337,0.0516764,0.0465337,0.0516764,20761983.941171,0
+MO.US,D,19731207,000000,0.0516764,0.0516764,0.0516764,0.0516764,22685875.789658,0
+MO.US,D,19731210,000000,0.0516764,0.0516764,0.0516764,0.0516764,26854313.513029,0
+MO.US,D,19731211,000000,0.0516764,0.0516764,0.0465337,0.0465337,19880210.903827,0
+MO.US,D,19731212,000000,0.0465337,0.0465337,0.0465337,0.0465337,15310961.37986,0
+MO.US,D,19731213,000000,0.0465337,0.0465337,0.0465337,0.0465337,37515873.848257,0
+MO.US,D,19731214,000000,0.0465337,0.0465337,0.0465337,0.0465337,16593559.767119,0
+MO.US,D,19731217,000000,0.0465337,0.0465337,0.0465337,0.0465337,13146583.701722,0
+MO.US,D,19731218,000000,0.0465337,0.0465337,0.0465337,0.0465337,14429181.046728,0
+MO.US,D,19731219,000000,0.0465337,0.0465337,0.0465337,0.0465337,12344967.396319,0
+MO.US,D,19731220,000000,0.0465337,0.0465337,0.0465337,0.0465337,17795983.704099,0
+MO.US,D,19731221,000000,0.0465337,0.0465337,0.0465337,0.0465337,7294751.4243254,0
+MO.US,D,19731224,000000,0.0465337,0.0465337,0.0465337,0.0465337,7535236.2117212,0
+MO.US,D,19731226,000000,0.0465337,0.0465337,0.0465337,0.0465337,14349020.145766,0
+MO.US,D,19731227,000000,0.0516764,0.0516764,0.0516764,0.0516764,30702094.083234,0
+MO.US,D,19731228,000000,0.0516764,0.0516764,0.0516764,0.0516764,9218640.1460451,0
+MO.US,D,19731231,000000,0.0516764,0.0516764,0.0516764,0.0516764,4489074.031431,0
+MO.US,D,19740102,000000,0.0516764,0.0516764,0.0465337,0.0516764,8176535.9264789,0
+MO.US,D,19740103,000000,0.0516764,0.0516764,0.0516764,0.0516764,14349020.145766,0
+MO.US,D,19740104,000000,0.0516764,0.0516764,0.0516764,0.0516764,11863992.61025,0
+MO.US,D,19740107,000000,0.0516764,0.0516764,0.0465337,0.0465337,11863992.61025,0
+MO.US,D,19740108,000000,0.0465337,0.0465337,0.0465337,0.0465337,23968473.134662,0
+MO.US,D,19740109,000000,0.0465337,0.0465337,0.0465337,0.0465337,19238909.104559,0
+MO.US,D,19740110,000000,0.0465337,0.0465337,0.0414774,0.0414774,28698036.12251,0
+MO.US,D,19740111,000000,0.0414774,0.0465337,0.0414774,0.0465337,32866469.67686,0
+MO.US,D,19740114,000000,0.0465337,0.0465337,0.0465337,0.0465337,24770093.609088,0
+MO.US,D,19740115,000000,0.0465337,0.0465337,0.0465337,0.0465337,11944154.553467,0
+MO.US,D,19740116,000000,0.0465337,0.0465337,0.0465337,0.0465337,10100427.774965,0
+MO.US,D,19740117,000000,0.0465337,0.0516764,0.0465337,0.0516764,21804093.372015,0
+MO.US,D,19740118,000000,0.0516764,0.0516764,0.0465337,0.0465337,14268856.118038,0
+MO.US,D,19740121,000000,0.0465337,0.0516764,0.0465337,0.0516764,12745775.027892,0
+MO.US,D,19740122,000000,0.0516764,0.0516764,0.0465337,0.0465337,12986272.322352,0
+MO.US,D,19740123,000000,0.0465337,0.0516764,0.0465337,0.0465337,22445394.129028,0
+MO.US,D,19740124,000000,0.0465337,0.0465337,0.0465337,0.0465337,15150644.789213,0
+MO.US,D,19740125,000000,0.0465337,0.0465337,0.0465337,0.0465337,4809723.8888098,0
+MO.US,D,19740128,000000,0.0465337,0.0465337,0.0465337,0.0465337,7054262.4679082,0
+MO.US,D,19740129,000000,0.0465337,0.0465337,0.0465337,0.0465337,9378966.1169898,0
+MO.US,D,19740130,000000,0.0465337,0.0516764,0.0465337,0.0516764,8817833.5567259,0
+MO.US,D,19740131,000000,0.0516764,0.0516764,0.0465337,0.0465337,8417019.6716193,0
+MO.US,D,19740201,000000,0.0465337,0.0465337,0.0465337,0.0465337,7535236.2117212,0
+MO.US,D,19740204,000000,0.0465337,0.0465337,0.0465337,0.0465337,21082635.883062,0
+MO.US,D,19740205,000000,0.0465337,0.0465337,0.0465337,0.0465337,17795983.704099,0
+MO.US,D,19740206,000000,0.0465337,0.0465337,0.0465337,0.0465337,36233275.460997,0
+MO.US,D,19740207,000000,0.0465337,0.0465337,0.0465337,0.0465337,12104477.397646,0
+MO.US,D,19740208,000000,0.0465337,0.0465337,0.0465337,0.0465337,10421070.336556,0
+MO.US,D,19740211,000000,0.0465337,0.0465337,0.0465337,0.0465337,9699614.9321133,0
+MO.US,D,19740212,000000,0.0465337,0.0465337,0.0465337,0.0465337,13146583.701722,0
+MO.US,D,19740213,000000,0.0465337,0.0465337,0.0465337,0.0465337,24369284.935258,0
+MO.US,D,19740214,000000,0.0465337,0.0465337,0.0465337,0.0465337,10340911.520105,0
+MO.US,D,19740215,000000,0.0465337,0.0465337,0.0465337,0.0465337,23407335.363122,0
+MO.US,D,19740219,000000,0.0465337,0.0465337,0.0465337,0.0465337,14749830.904106,0
+MO.US,D,19740220,000000,0.0465337,0.0465337,0.0465337,0.0465337,22445394.129028,0
+MO.US,D,19740221,000000,0.0465337,0.0465337,0.0465337,0.0465337,33187117.449728,0
+MO.US,D,19740222,000000,0.0465337,0.0465337,0.0465337,0.0465337,30541758.731991,0
+MO.US,D,19740225,000000,0.0465337,0.0465337,0.0465337,0.0465337,12264803.36859,0
+MO.US,D,19740226,000000,0.0465337,0.0465337,0.0465337,0.0465337,9940099.7195091,0
+MO.US,D,19740227,000000,0.0465337,0.0465337,0.0465337,0.0465337,21403284.698185,0
+MO.US,D,19740228,000000,0.0465337,0.0465337,0.0465337,0.0465337,10661558.250718,0
+MO.US,D,19740301,000000,0.0465337,0.0465337,0.0465337,0.0465337,12425125.170514,0
+MO.US,D,19740304,000000,0.0465337,0.0465337,0.0465337,0.0465337,9619450.9043856,0
+MO.US,D,19740305,000000,0.0465337,0.0465337,0.0465337,0.0465337,25010574.227463,0
+MO.US,D,19740306,000000,0.0465337,0.0465337,0.0465337,0.0465337,18116635.645988,0
+MO.US,D,19740307,000000,0.0465337,0.0465337,0.0465337,0.0465337,8096372.9410065,0
+MO.US,D,19740308,000000,0.0465337,0.0465337,0.0465337,0.0465337,19078583.133614,0
+MO.US,D,19740311,000000,0.0465337,0.0465337,0.0465337,0.0465337,9699614.9321133,0
+MO.US,D,19740312,000000,0.0465337,0.0465337,0.0465337,0.0465337,16914203.370967,0
+MO.US,D,19740313,000000,0.0465337,0.0465337,0.0465337,0.0465337,27575765.790705,0
+MO.US,D,19740314,000000,0.0465337,0.0465337,0.0465337,0.0465337,27736092.803906,0
+MO.US,D,19740315,000000,0.0465337,0.0465337,0.0465337,0.0465337,12585452.183715,0
+MO.US,D,19740318,000000,0.0465337,0.0465337,0.0465337,0.0465337,12745775.027892,0
+MO.US,D,19740319,000000,0.0465337,0.0465337,0.0465337,0.0465337,9298800.0047514,0
+MO.US,D,19740320,000000,0.0465337,0.0465337,0.0465337,0.0465337,11302863.176752,0
+MO.US,D,19740321,000000,0.0465337,0.0465337,0.0465337,0.0465337,4889892.0855589,0
+MO.US,D,19740322,000000,0.0465337,0.0465337,0.0465337,0.0465337,14669668.960889,0
+MO.US,D,19740325,000000,0.0465337,0.0465337,0.0465337,0.0465337,20281020.619912,0
+MO.US,D,19740326,000000,0.0465337,0.0465337,0.0465337,0.0465337,14910153.748285,0
+MO.US,D,19740327,000000,0.0465337,0.0465337,0.0414774,0.0414774,10581400.476522,0
+MO.US,D,19740328,000000,0.0414774,0.0414774,0.0414774,0.0414774,27655929.818433,0
+MO.US,D,19740329,000000,0.0414774,0.0414774,0.0414774,0.0414774,16834046.639026,0
+MO.US,D,19740401,000000,0.0414774,0.0414774,0.0414774,0.0414774,16353074.979723,0
+MO.US,D,19740402,000000,0.0414774,0.0414774,0.0414774,0.0414774,12425125.170514,0
+MO.US,D,19740403,000000,0.0414774,0.0414774,0.0414774,0.0414774,12906100.998838,0
+MO.US,D,19740404,000000,0.0414774,0.0414774,0.0414774,0.0414774,11383020.950947,0
+MO.US,D,19740405,000000,0.0414774,0.0414774,0.0414774,0.0414774,25411392.28159,0
+MO.US,D,19740408,000000,0.0414774,0.0414774,0.0414774,0.0414774,9218640.1460451,0
+MO.US,D,19740409,000000,0.0414774,0.0414774,0.0414774,0.0414774,25411392.28159,0
+MO.US,D,19740410,000000,0.0414774,0.0414774,0.0414774,0.0414774,7936052.1813384,0
+MO.US,D,19740411,000000,0.0414774,0.0414774,0.0414774,0.0414774,7535236.2117212,0
+MO.US,D,19740415,000000,0.0414774,0.0414774,0.0414774,0.0414774,16834046.639026,0
+MO.US,D,19740416,000000,0.0414774,0.0414774,0.0414774,0.0414774,29098846.880851,0
+MO.US,D,19740417,000000,0.0414774,0.0414774,0.0414774,0.0414774,19078583.133614,0
+MO.US,D,19740418,000000,0.0414774,0.0414774,0.0414774,0.0414774,18838097.303962,0
+MO.US,D,19740419,000000,0.0414774,0.0414774,0.0414774,0.0414774,7214592.6078744,0
+MO.US,D,19740422,000000,0.0414774,0.0414774,0.0414774,0.0414774,3286646.967686,0
+MO.US,D,19740423,000000,0.0414774,0.0414774,0.0414774,0.0414774,10020263.747237,0
+MO.US,D,19740424,000000,0.0414774,0.0414774,0.0414774,0.0414774,4328758.4830396,0
+MO.US,D,19740425,000000,0.0414774,0.0414774,0.0414774,0.0414774,12024319.623451,0
+MO.US,D,19740426,000000,0.0414774,0.0414774,0.0414774,0.0414774,28056747.872561,0
+MO.US,D,19740429,000000,0.0414774,0.0414774,0.0414774,0.0414774,6493123.6541122,0
+MO.US,D,19740430,000000,0.0414774,0.0414774,0.0414774,0.0414774,14669668.960889,0
+MO.US,D,19740501,000000,0.0414774,0.0414774,0.0414774,0.0414774,27495612.185531,0
+MO.US,D,19740502,000000,0.0414774,0.0465337,0.0414774,0.0465337,22124741.144883,0
+MO.US,D,19740503,000000,0.0465337,0.0465337,0.0414774,0.0465337,22044581.286177,0
+MO.US,D,19740506,000000,0.0465337,0.0465337,0.0465337,0.0465337,13226749.813961,0
+MO.US,D,19740507,000000,0.0465337,0.0465337,0.0465337,0.0465337,24369284.935258,0
+MO.US,D,19740508,000000,0.0465337,0.0465337,0.0465337,0.0465337,13787880.289714,0
+MO.US,D,19740509,000000,0.0465337,0.0465337,0.0465337,0.0465337,27816255.789378,0
+MO.US,D,19740510,000000,0.0465337,0.0465337,0.0465337,0.0465337,29098846.880851,0
+MO.US,D,19740513,000000,0.0465337,0.0465337,0.0465337,0.0465337,5851828.108376,0
+MO.US,D,19740514,000000,0.0465337,0.0465337,0.0465337,0.0465337,15631610.194983,0
+MO.US,D,19740515,000000,0.0465337,0.0465337,0.0465337,0.0465337,14749830.904106,0
+MO.US,D,19740516,000000,0.0465337,0.0465337,0.0465337,0.0465337,4809723.8888098,0
+MO.US,D,19740517,000000,0.0465337,0.0465337,0.0465337,0.0465337,6974108.862734,0
+MO.US,D,19740520,000000,0.0465337,0.0465337,0.0465337,0.0465337,9459128.0602068,0
+MO.US,D,19740521,000000,0.0465337,0.0465337,0.0465337,0.0465337,18677772.375273,0
+MO.US,D,19740522,000000,0.0465337,0.0465337,0.0465337,0.0465337,15872092.897868,0
+MO.US,D,19740523,000000,0.0465337,0.0465337,0.0465337,0.0465337,18918265.500712,0
+MO.US,D,19740524,000000,0.0465337,0.0465337,0.0465337,0.0465337,15230798.394388,0
+MO.US,D,19740528,000000,0.0465337,0.0465337,0.0465337,0.0465337,22445394.129028,0
+MO.US,D,19740529,000000,0.0465337,0.0465337,0.0465337,0.0465337,13467235.643613,0
+MO.US,D,19740530,000000,0.0465337,0.0465337,0.0465337,0.0465337,13707718.346497,0
+MO.US,D,19740531,000000,0.0465337,0.0465337,0.0465337,0.0465337,14268856.118038,0
+MO.US,D,19740603,000000,0.0516764,0.0516764,0.0465337,0.0516764,17836071.971494,0
+MO.US,D,19740604,000000,0.0516764,0.0516764,0.0516764,0.0516764,22285068.158083,0
+MO.US,D,19740605,000000,0.0516764,0.0516764,0.0516764,0.0516764,27816255.789378,0
+MO.US,D,19740606,000000,0.0516764,0.0516764,0.0516764,0.0516764,21443370.88107,0
+MO.US,D,19740607,000000,0.0516764,0.0516764,0.0516764,0.0516764,23607741.26342,0
+MO.US,D,19740610,000000,0.0516764,0.0516764,0.0516764,0.0516764,23046607.6609,0
+MO.US,D,19740611,000000,0.0516764,0.0516764,0.0516764,0.0516764,9298800.0047514,0
+MO.US,D,19740612,000000,0.0516764,0.0516764,0.0516764,0.0516764,19038501.11975,0
+MO.US,D,19740613,000000,0.0516764,0.0516764,0.0516764,0.0516764,15070479.71923,0
+MO.US,D,19740614,000000,0.0516764,0.0516764,0.0516764,0.0516764,11783834.836055,0
+MO.US,D,19740617,000000,0.0516764,0.0516764,0.0465337,0.0465337,6653453.7940785,0
+MO.US,D,19740618,000000,0.0465337,0.0516764,0.0465337,0.0465337,11743749.695424,0
+MO.US,D,19740619,000000,0.0465337,0.0465337,0.0465337,0.0465337,12385044.198905,0
+MO.US,D,19740620,000000,0.0465337,0.0516764,0.0465337,0.0516764,11743749.695424,0
+MO.US,D,19740621,000000,0.0465337,0.0465337,0.0465337,0.0465337,8136460.1661471,0
+MO.US,D,19740624,000000,0.0465337,0.0516764,0.0465337,0.0465337,8497183.699347,0
+MO.US,D,19740625,000000,0.0516764,0.0516764,0.0516764,0.0516764,16994365.314184,0
+MO.US,D,19740626,000000,0.0516764,0.0516764,0.0465337,0.0465337,9779772.706309,0
+MO.US,D,19740627,000000,0.0465337,0.0465337,0.0465337,0.0465337,10581400.476522,0
+MO.US,D,19740628,000000,0.0465337,0.0465337,0.0465337,0.0465337,11984237.609587,0
+MO.US,D,19740701,000000,0.0465337,0.0465337,0.0465337,0.0465337,8737669.5289982,0
+MO.US,D,19740702,000000,0.0465337,0.0465337,0.0465337,0.0465337,33026794.605549,0
+MO.US,D,19740703,000000,0.0465337,0.0465337,0.0465337,0.0465337,7575317.1833297,0
+MO.US,D,19740705,000000,0.0465337,0.0465337,0.0465337,0.0465337,12304886.42471,0
+MO.US,D,19740708,000000,0.0465337,0.0465337,0.0465337,0.0465337,12545376.423382,0
+MO.US,D,19740709,000000,0.0465337,0.0465337,0.0465337,0.0465337,27375366.14394,0
+MO.US,D,19740710,000000,0.0465337,0.0465337,0.0414774,0.0414774,24048630.908858,0
+MO.US,D,19740711,000000,0.0414774,0.0414774,0.0414774,0.0414774,20160776.662831,0
+MO.US,D,19740712,000000,0.0414774,0.0465337,0.0414774,0.0465337,20802075.335334,0
+MO.US,D,19740715,000000,0.0465337,0.0465337,0.0465337,0.0465337,32225166.835337,0
+MO.US,D,19740716,000000,0.0465337,0.0465337,0.0465337,0.0465337,12946188.223978,0
+MO.US,D,19740717,000000,0.0465337,0.0465337,0.0465337,0.0465337,12304886.42471,0
+MO.US,D,19740718,000000,0.0465337,0.0465337,0.0465337,0.0465337,17435259.128643,0
+MO.US,D,19740719,000000,0.0465337,0.0465337,0.0465337,0.0465337,5491111.8709634,0
+MO.US,D,19740722,000000,0.0465337,0.0465337,0.0465337,0.0465337,6372882.8237974,0
+MO.US,D,19740723,000000,0.0465337,0.0465337,0.0465337,0.0465337,15671690.124337,0
+MO.US,D,19740724,000000,0.0465337,0.0465337,0.0465337,0.0465337,5771671.3764356,0
+MO.US,D,19740725,000000,0.0465337,0.0465337,0.0465337,0.0465337,9699614.9321133,0
+MO.US,D,19740726,000000,0.0465337,0.0465337,0.0465337,0.0465337,13747799.318106,0
+MO.US,D,19740729,000000,0.0414774,0.0414774,0.0414774,0.0414774,15511368.322413,0
+MO.US,D,19740730,000000,0.0414774,0.0414774,0.0414774,0.0414774,10621479.36362,0
+MO.US,D,19740731,000000,0.0414774,0.0414774,0.0414774,0.0414774,4368833.2011161,0
+MO.US,D,19740801,000000,0.0414774,0.0414774,0.0414774,0.0414774,43568107.856931,0
+MO.US,D,19740802,000000,0.0414774,0.0414774,0.0414774,0.0414774,17715825.929903,0
+MO.US,D,19740805,000000,0.0414774,0.0414774,0.0414774,0.0414774,22084667.469061,0
+MO.US,D,19740806,000000,0.0414774,0.0414774,0.0414774,0.0414774,35672148.11201,0
+MO.US,D,19740807,000000,0.0414774,0.0465337,0.0414774,0.0414774,25531634.15416,0
+MO.US,D,19740808,000000,0.0414774,0.0465337,0.0414774,0.0414774,28217063.420952,0
+MO.US,D,19740809,000000,0.0414774,0.0414774,0.0414774,0.0414774,7374909.1985211,0
+MO.US,D,19740812,000000,0.0414774,0.0414774,0.0414774,0.0414774,9779772.706309,0
+MO.US,D,19740813,000000,0.0414774,0.0414774,0.0361619,0.0414774,28698036.12251,0
+MO.US,D,19740814,000000,0.0414774,0.0414774,0.0361619,0.0361619,18597613.558823,0
+MO.US,D,19740815,000000,0.0361619,0.0414774,0.0361619,0.0361619,17635670.240218,0
+MO.US,D,19740816,000000,0.0361619,0.0414774,0.0361619,0.0361619,13387076.827161,0
+MO.US,D,19740819,000000,0.0361619,0.0361619,0.0361619,0.0361619,15030398.747621,0
+MO.US,D,19740820,000000,0.0361619,0.0361619,0.0361619,0.0361619,16673721.710336,0
+MO.US,D,19740821,000000,0.0361619,0.0361619,0.0361619,0.0361619,11222697.064513,0
+MO.US,D,19740822,000000,0.0361619,0.0361619,0.0361619,0.0361619,16272906.782975,0
+MO.US,D,19740823,000000,0.0361619,0.0361619,0.0361619,0.0361619,12064402.67957,0
+MO.US,D,19740826,000000,0.0361619,0.0361619,0.0361619,0.0361619,9940099.7195091,0
+MO.US,D,19740827,000000,0.0361619,0.0361619,0.0361619,0.0361619,38918709.939066,0
+MO.US,D,19740828,000000,0.0361619,0.0361619,0.0361619,0.0361619,16032421.995579,0
+MO.US,D,19740829,000000,0.0361619,0.0361619,0.0361619,0.0361619,8777755.7118835,0
+MO.US,D,19740830,000000,0.0361619,0.0414774,0.0361619,0.0414774,14829992.847323,0
+MO.US,D,19740903,000000,0.0414774,0.0414774,0.0361619,0.0361619,16272906.782975,0
+MO.US,D,19740904,000000,0.0361619,0.0361619,0.0361619,0.0361619,35271327.973371,0
+MO.US,D,19740905,000000,0.0361619,0.0414774,0.0361619,0.0361619,23166853.702492,0
+MO.US,D,19740906,000000,0.0361619,0.0361619,0.0361619,0.0361619,14829992.847323,0
+MO.US,D,19740909,000000,0.0361619,0.0361619,0.0361619,0.0361619,6853859.6943763,0
+MO.US,D,19740910,000000,0.0361619,0.0361619,0.0361619,0.0361619,17475336.973486,0
+MO.US,D,19740911,000000,0.0361619,0.0361619,0.0361619,0.0361619,8938076.4715515,0
+MO.US,D,19740912,000000,0.0361619,0.0361619,0.0361619,0.0361619,23247009.392177,0
+MO.US,D,19740913,000000,0.0361619,0.0361619,0.0310001,0.0310001,23367255.433768,0
+MO.US,D,19740916,000000,0.0310001,0.0361619,0.0310001,0.0361619,13467235.643613,0
+MO.US,D,19740917,000000,0.0361619,0.0361619,0.0361619,0.0361619,14028368.203877,0
+MO.US,D,19740918,000000,0.0361619,0.0361619,0.0361619,0.0361619,14349020.145766,0
+MO.US,D,19740919,000000,0.0361619,0.0361619,0.0361619,0.0361619,15791940.334949,0
+MO.US,D,19740920,000000,0.0361619,0.0361619,0.0361619,0.0361619,10701645.475859,0
+MO.US,D,19740923,000000,0.0361619,0.0361619,0.0361619,0.0361619,7254667.3259508,0
+MO.US,D,19740924,000000,0.0361619,0.0361619,0.0361619,0.0361619,15751851.025298,0
+MO.US,D,19740925,000000,0.0361619,0.0361619,0.0361619,0.0361619,23928399.458841,0
+MO.US,D,19740926,000000,0.0361619,0.0361619,0.0361619,0.0361619,10501237.491049,0
+MO.US,D,19740927,000000,0.0361619,0.0361619,0.0310001,0.0310001,17274941.495742,0
+MO.US,D,19740930,000000,0.0310001,0.0310001,0.0310001,0.0310001,20481421.308934,0
+MO.US,D,19741001,000000,0.0310001,0.0310001,0.0310001,0.0310001,20321096.380244,0
+MO.US,D,19741002,000000,0.0310001,0.0310001,0.0310001,0.0310001,10220673.816556,0
+MO.US,D,19741003,000000,0.0310001,0.0310001,0.0310001,0.0310001,9859945.0720795,0
+MO.US,D,19741004,000000,0.0310001,0.0310001,0.0310001,0.0310001,20962392.968236,0
+MO.US,D,19741007,000000,0.0310001,0.0310001,0.0310001,0.0310001,16593559.767119,0
+MO.US,D,19741008,000000,0.0310001,0.0361619,0.0310001,0.0310001,24930418.537777,0
+MO.US,D,19741009,000000,0.0310001,0.0361619,0.0310001,0.0361619,23567666.545343,0
+MO.US,D,19741010,000000,0.0361619,0.0414774,0.0361619,0.0361619,26052686.785071,0
+MO.US,D,19741011,000000,0.0361619,0.0414774,0.0361619,0.0414774,35792383.731048,0
+MO.US,D,19741014,000000,0.0414774,0.0414774,0.0414774,0.0414774,22084667.469061,0
+MO.US,D,19741015,000000,0.0414774,0.0414774,0.0361619,0.0361619,19078583.133614,0
+MO.US,D,19741016,000000,0.0361619,0.0414774,0.0361619,0.0361619,26493578.51502,0
+MO.US,D,19741017,000000,0.0361619,0.0361619,0.0361619,0.0361619,41203329.489773,0
+MO.US,D,19741018,000000,0.0361619,0.0361619,0.0361619,0.0361619,42646250.721212,0
+MO.US,D,19741021,000000,0.0361619,0.0361619,0.0361619,0.0361619,29259172.851796,0
+MO.US,D,19741022,000000,0.0361619,0.0414774,0.0361619,0.0361619,44489971.246182,0
+MO.US,D,19741023,000000,0.0361619,0.0361619,0.0361619,0.0361619,14068446.048718,0
+MO.US,D,19741024,000000,0.0361619,0.0361619,0.0361619,0.0361619,16353074.979723,0
+MO.US,D,19741025,000000,0.0361619,0.0361619,0.0361619,0.0361619,18116635.645988,0
+MO.US,D,19741028,000000,0.0361619,0.0361619,0.0361619,0.0361619,8417019.6716193,0
+MO.US,D,19741029,000000,0.0361619,0.0414774,0.0361619,0.0414774,34189142.782197,0
+MO.US,D,19741030,000000,0.0414774,0.0414774,0.0414774,0.0414774,34830437.285678,0
+MO.US,D,19741031,000000,0.0414774,0.0414774,0.0414774,0.0414774,19679800.834508,0
+MO.US,D,19741101,000000,0.0414774,0.0414774,0.0414774,0.0414774,27655929.818433,0
+MO.US,D,19741104,000000,0.0414774,0.0414774,0.0361619,0.0414774,17515418.98735,0
+MO.US,D,19741105,000000,0.0414774,0.0414774,0.0361619,0.0414774,31343385.459949,0
+MO.US,D,19741106,000000,0.0414774,0.0414774,0.0414774,0.0414774,41403732.263305,0
+MO.US,D,19741107,000000,0.0414774,0.0414774,0.0414774,0.0414774,29619902.638528,0
+MO.US,D,19741108,000000,0.0414774,0.0414774,0.0414774,0.0414774,15832018.179792,0
+MO.US,D,19741111,000000,0.0414774,0.0414774,0.0414774,0.0414774,11863992.61025,0
+MO.US,D,19741112,000000,0.0414774,0.0414774,0.0414774,0.0414774,12785857.041757,0
+MO.US,D,19741113,000000,0.0414774,0.0414774,0.0414774,0.0414774,14709743.678965,0
+MO.US,D,19741114,000000,0.0414774,0.0414774,0.0414774,0.0414774,25772115.81479,0
+MO.US,D,19741115,000000,0.0414774,0.0414774,0.0361619,0.0361619,10661558.250718,0
+MO.US,D,19741118,000000,0.0361619,0.0361619,0.0361619,0.0361619,16232829.980387,0
+MO.US,D,19741119,000000,0.0361619,0.0361619,0.0361619,0.0361619,15391124.365332,0
+MO.US,D,19741120,000000,0.0361619,0.0361619,0.0361619,0.0361619,12505294.409519,0
+MO.US,D,19741121,000000,0.0361619,0.0414774,0.0361619,0.0414774,12024319.623451,0
+MO.US,D,19741122,000000,0.0414774,0.0414774,0.0414774,0.0414774,23647821.192773,0
+MO.US,D,19741125,000000,0.0414774,0.0414774,0.0414774,0.0414774,20802075.335334,0
+MO.US,D,19741126,000000,0.0414774,0.0414774,0.0414774,0.0414774,13266828.701059,0
+MO.US,D,19741127,000000,0.0414774,0.0414774,0.0414774,0.0414774,26894388.231105,0
+MO.US,D,19741129,000000,0.0414774,0.0414774,0.0414774,0.0414774,21844174.343624,0
+MO.US,D,19741202,000000,0.0414774,0.0414774,0.0414774,0.0414774,3727530.3595923,0
+MO.US,D,19741203,000000,0.0414774,0.0414774,0.0361619,0.0414774,11463180.809654,0
+MO.US,D,19741204,000000,0.0414774,0.0414774,0.0414774,0.0414774,9298800.0047514,0
+MO.US,D,19741205,000000,0.0414774,0.0414774,0.0414774,0.0414774,7374909.1985211,0
+MO.US,D,19741206,000000,0.0414774,0.0414774,0.0361619,0.0414774,9018237.3725132,0
+MO.US,D,19741209,000000,0.0414774,0.0414774,0.0361619,0.0414774,14669668.960889,0
+MO.US,D,19741210,000000,0.0414774,0.0414774,0.0414774,0.0414774,11383020.950947,0
+MO.US,D,19741211,000000,0.0414774,0.0414774,0.0414774,0.0414774,14349020.145766,0
+MO.US,D,19741212,000000,0.0414774,0.0414774,0.0414774,0.0414774,13066422.800761,0
+MO.US,D,19741213,000000,0.0414774,0.0414774,0.0414774,0.0414774,10501237.491049,0
+MO.US,D,19741216,000000,0.0414774,0.0414774,0.0414774,0.0414774,17675748.08506,0
+MO.US,D,19741217,000000,0.0414774,0.0414774,0.0414774,0.0414774,7535236.2117212,0
+MO.US,D,19741218,000000,0.0414774,0.0414774,0.0414774,0.0414774,20481421.308934,0
+MO.US,D,19741219,000000,0.0414774,0.0414774,0.0414774,0.0414774,11222697.064513,0
+MO.US,D,19741220,000000,0.0414774,0.0414774,0.0414774,0.0414774,38437736.195253,0
+MO.US,D,19741223,000000,0.0414774,0.0414774,0.0414774,0.0414774,18317044.673052,0
+MO.US,D,19741224,000000,0.0414774,0.0414774,0.0414774,0.0414774,4328758.4830396,0
+MO.US,D,19741226,000000,0.0414774,0.0414774,0.0414774,0.0414774,8056289.8848873,0
+MO.US,D,19741227,000000,0.0414774,0.0414774,0.0414774,0.0414774,12184639.340863,0
+MO.US,D,19741230,000000,0.0414774,0.0414774,0.0414774,0.0414774,5931996.305125,0
+MO.US,D,19741231,000000,0.0414774,0.0414774,0.0414774,0.0414774,7895972.2519853,0
+MO.US,D,19750102,000000,0.0414774,0.0414774,0.0414774,0.0414774,9298800.0047514,0
+MO.US,D,19750103,000000,0.0414774,0.0465337,0.0414774,0.0414774,23327173.419905,0
+MO.US,D,19750106,000000,0.0414774,0.0465337,0.0414774,0.0414774,15591531.307885,0
+MO.US,D,19750107,000000,0.0414774,0.0414774,0.0414774,0.0414774,13587476.473928,0
+MO.US,D,19750108,000000,0.0414774,0.0414774,0.0414774,0.0414774,15912183.249774,0
+MO.US,D,19750109,000000,0.0414774,0.0414774,0.0414774,0.0414774,20962392.968236,0
+MO.US,D,19750110,000000,0.0414774,0.0465337,0.0414774,0.0414774,57035341.416033,0
+MO.US,D,19750113,000000,0.0414774,0.0414774,0.0414774,0.0414774,36032869.560699,0
+MO.US,D,19750114,000000,0.0361619,0.0361619,0.0361619,0.0361619,111345186.14299,0
+MO.US,D,19750115,000000,0.0361619,0.0361619,0.0361619,0.0361619,47536137.595494,0
+MO.US,D,19750116,000000,0.0361619,0.0361619,0.0361619,0.0361619,39560005.484803,0
+MO.US,D,19750117,000000,0.0361619,0.0361619,0.0361619,0.0361619,31944605.245354,0
+MO.US,D,19750120,000000,0.0361619,0.0361619,0.0361619,0.0361619,15711779.433987,0
+MO.US,D,19750121,000000,0.0361619,0.0361619,0.0361619,0.0361619,19479393.891954,0
+MO.US,D,19750122,000000,0.0361619,0.0361619,0.0361619,0.0361619,33227199.463592,0
+MO.US,D,19750123,000000,0.0361619,0.0361619,0.0361619,0.0361619,22124741.144883,0
+MO.US,D,19750124,000000,0.0361619,0.0361619,0.0361619,0.0361619,22725959.888032,0
+MO.US,D,19750127,000000,0.0361619,0.0414774,0.0361619,0.0414774,39800489.229943,0
+MO.US,D,19750128,000000,0.0414774,0.0414774,0.0414774,0.0414774,26974554.343344,0
+MO.US,D,19750129,000000,0.0414774,0.0414774,0.0414774,0.0414774,57035341.416033,0
+MO.US,D,19750130,000000,0.0414774,0.0414774,0.0414774,0.0414774,29940551.453651,0
+MO.US,D,19750131,000000,0.0414774,0.0414774,0.0414774,0.0414774,37836514.325338,0
+MO.US,D,19750203,000000,0.0414774,0.0414774,0.0414774,0.0414774,22525555.029989,0
+MO.US,D,19750204,000000,0.0414774,0.0414774,0.0414774,0.0414774,25852279.842518,0
+MO.US,D,19750205,000000,0.0414774,0.0414774,0.0361619,0.0414774,37596027.453431,0
+MO.US,D,19750206,000000,0.0414774,0.0414774,0.0414774,0.0414774,39519926.597705,0
+MO.US,D,19750207,000000,0.0414774,0.0414774,0.0414774,0.0414774,28417467.23674,0
+MO.US,D,19750210,000000,0.0414774,0.0414774,0.0414774,0.0414774,9859945.0720795,0
+MO.US,D,19750211,000000,0.0414774,0.0414774,0.0414774,0.0414774,15391124.365332,0
+MO.US,D,19750212,000000,0.0414774,0.0414774,0.0414774,0.0414774,22806119.746739,0
+MO.US,D,19750213,000000,0.0414774,0.0465337,0.0414774,0.0414774,67977471.679287,0
+MO.US,D,19750214,000000,0.0414774,0.0465337,0.0414774,0.0414774,64730914.021253,0
+MO.US,D,19750218,000000,0.0414774,0.0414774,0.0414774,0.0414774,35311415.198512,0
+MO.US,D,19750219,000000,0.0414774,0.0414774,0.0414774,0.0414774,28016659.605166,0
+MO.US,D,19750220,000000,0.0414774,0.0414774,0.0414774,0.0414774,26413418.656313,0
+MO.US,D,19750221,000000,0.0414774,0.0414774,0.0414774,0.0414774,42526004.679621,0
+MO.US,D,19750224,000000,0.0414774,0.0414774,0.0414774,0.0414774,44770546.385485,0
+MO.US,D,19750225,000000,0.0414774,0.0414774,0.0361619,0.0414774,23888310.14919,0
+MO.US,D,19750226,000000,0.0414774,0.0414774,0.0361619,0.0361619,22004501.356823,0
+MO.US,D,19750227,000000,0.0361619,0.0414774,0.0361619,0.0414774,24609767.638143,0
+MO.US,D,19750228,000000,0.0414774,0.0414774,0.0361619,0.0414774,25691963.251872,0
+MO.US,D,19750303,000000,0.0414774,0.0414774,0.0414774,0.0414774,30982659.842239,0
+MO.US,D,19750304,000000,0.0414774,0.0414774,0.0414774,0.0414774,49900915.962652,0
+MO.US,D,19750305,000000,0.0414774,0.0414774,0.0414774,0.0414774,27896409.394552,0
+MO.US,D,19750306,000000,0.0414774,0.0414774,0.0361619,0.0414774,15631610.194983,0
+MO.US,D,19750307,000000,0.0414774,0.0414774,0.0414774,0.0414774,40000897.214752,0
+MO.US,D,19750310,000000,0.0414774,0.0414774,0.0414774,0.0414774,22485470.931615,0
+MO.US,D,19750311,000000,0.0414774,0.0414774,0.0414774,0.0414774,32585899.748835,0
+MO.US,D,19750312,000000,0.0414774,0.0414774,0.0414774,0.0414774,23687907.375658,0
+MO.US,D,19750313,000000,0.0414774,0.0414774,0.0414774,0.0414774,10781810.545842,0
+MO.US,D,19750314,000000,0.0414774,0.0414774,0.0414774,0.0414774,28457547.166093,0
+MO.US,D,19750317,000000,0.0414774,0.0465337,0.0414774,0.0414774,41403732.263305,0
+MO.US,D,19750318,000000,0.0414774,0.0465337,0.0414774,0.0414774,45251511.791255,0
+MO.US,D,19750319,000000,0.0414774,0.0414774,0.0414774,0.0414774,42045030.935807,0
+MO.US,D,19750320,000000,0.0414774,0.0414774,0.0414774,0.0414774,31423545.318656,0
+MO.US,D,19750321,000000,0.0414774,0.0414774,0.0414774,0.0414774,22405311.072909,0
+MO.US,D,19750324,000000,0.0414774,0.0414774,0.0414774,0.0414774,20080613.677359,0
+MO.US,D,19750325,000000,0.0414774,0.0414774,0.0414774,0.0414774,29339332.710502,0
+MO.US,D,19750326,000000,0.0414774,0.0414774,0.0414774,0.0414774,28257143.350305,0
+MO.US,D,19750327,000000,0.0414774,0.0414774,0.0414774,0.0414774,16713800.597434,0
+MO.US,D,19750331,000000,0.0414774,0.0414774,0.0414774,0.0414774,14469264.102847,0
+MO.US,D,19750401,000000,0.0414774,0.0414774,0.0414774,0.0414774,19759964.862236,0
+MO.US,D,19750402,000000,0.0414774,0.0414774,0.0414774,0.0414774,19238909.104559,0
+MO.US,D,19750403,000000,0.0414774,0.0414774,0.0414774,0.0414774,10581400.476522,0
+MO.US,D,19750404,000000,0.0414774,0.0414774,0.0414774,0.0414774,15310961.37986,0
+MO.US,D,19750407,000000,0.0414774,0.0414774,0.0414774,0.0414774,13346992.728787,0
+MO.US,D,19750408,000000,0.0414774,0.0414774,0.0414774,0.0414774,12024319.623451,0
+MO.US,D,19750409,000000,0.0414774,0.0465337,0.0414774,0.0414774,26774149.485302,0
+MO.US,D,19750410,000000,0.0465337,0.0465337,0.0465337,0.0465337,70141853.526445,0
+MO.US,D,19750411,000000,0.0465337,0.0465337,0.0465337,0.0465337,29980634.50977,0
+MO.US,D,19750414,000000,0.0465337,0.0465337,0.0465337,0.0465337,66414317.955577,0
+MO.US,D,19750415,000000,0.0465337,0.0465337,0.0465337,0.0465337,54029271.67216,0
+MO.US,D,19750416,000000,0.0465337,0.0465337,0.0465337,0.0465337,26253094.769879,0
+MO.US,D,19750417,000000,0.0465337,0.0516764,0.0465337,0.0516764,69901365.612284,0
+MO.US,D,19750418,000000,0.0516764,0.0516764,0.0465337,0.0516764,32625982.804954,0
+MO.US,D,19750421,000000,0.0516764,0.0516764,0.0516764,0.0516764,24008554.106271,0
+MO.US,D,19750422,000000,0.0516764,0.0516764,0.0516764,0.0516764,28096823.632893,0
+MO.US,D,19750423,000000,0.0516764,0.0516764,0.0465337,0.0465337,19078583.133614,0
+MO.US,D,19750424,000000,0.0465337,0.0516764,0.0465337,0.0465337,32826386.620741,0
+MO.US,D,19750425,000000,0.0465337,0.0516764,0.0465337,0.0516764,17315018.298328,0
+MO.US,D,19750428,000000,0.0516764,0.0516764,0.0465337,0.0465337,15270883.535017,0
+MO.US,D,19750429,000000,0.0465337,0.0465337,0.0465337,0.0465337,23647821.192773,0
+MO.US,D,19750430,000000,0.0465337,0.0465337,0.0465337,0.0465337,21523528.655266,0
+MO.US,D,19750501,000000,0.0465337,0.0465337,0.0465337,0.0465337,26293173.656977,0
+MO.US,D,19750502,000000,0.0465337,0.0516764,0.0465337,0.0516764,26052686.785071,0
+MO.US,D,19750505,000000,0.0465337,0.0465337,0.0465337,0.0465337,23527582.446968,0
+MO.US,D,19750506,000000,0.0465337,0.0516764,0.0465337,0.0465337,36674167.190947,0
+MO.US,D,19750507,000000,0.0465337,0.0465337,0.0465337,0.0465337,14910153.748285,0
+MO.US,D,19750508,000000,0.0465337,0.0465337,0.0465337,0.0465337,7374909.1985211,0
+MO.US,D,19750509,000000,0.0465337,0.0516764,0.0465337,0.0516764,26253094.769879,0
+MO.US,D,19750512,000000,0.0516764,0.0516764,0.0465337,0.0465337,8497183.699347,0
+MO.US,D,19750513,000000,0.0516764,0.0516764,0.0516764,0.0516764,24329205.005905,0
+MO.US,D,19750514,000000,0.0516764,0.0516764,0.0516764,0.0516764,28096823.632893,0
+MO.US,D,19750515,000000,0.0516764,0.0516764,0.0516764,0.0516764,24609767.638143,0
+MO.US,D,19750516,000000,0.0516764,0.0516764,0.0516764,0.0516764,14669668.960889,0
+MO.US,D,19750519,000000,0.0516764,0.0516764,0.0516764,0.0516764,21443370.88107,0
+MO.US,D,19750520,000000,0.0516764,0.0516764,0.0465337,0.0465337,14108529.104837,0
+MO.US,D,19750521,000000,0.0465337,0.0465337,0.0465337,0.0465337,15471292.562081,0
+MO.US,D,19750522,000000,0.0465337,0.0465337,0.0465337,0.0465337,11262774.909356,0
+MO.US,D,19750523,000000,0.0465337,0.0465337,0.0465337,0.0465337,17595587.184098,0
+MO.US,D,19750527,000000,0.0465337,0.0465337,0.0465337,0.0465337,17996393.773418,0
+MO.US,D,19750528,000000,0.0465337,0.0465337,0.0465337,0.0465337,14910153.748285,0
+MO.US,D,19750529,000000,0.0465337,0.0465337,0.0465337,0.0465337,13146583.701722,0
+MO.US,D,19750530,000000,0.0465337,0.0465337,0.0465337,0.0465337,20962392.968236,0
+MO.US,D,19750602,000000,0.0465337,0.0465337,0.0465337,0.0465337,25170906.451939,0
+MO.US,D,19750603,000000,0.0465337,0.0465337,0.0465337,0.0465337,36032869.560699,0
+MO.US,D,19750604,000000,0.0465337,0.0465337,0.0465337,0.0465337,33066868.281371,0
+MO.US,D,19750605,000000,0.0465337,0.0465337,0.0465337,0.0465337,45251511.791255,0
+MO.US,D,19750606,000000,0.0465337,0.0465337,0.0465337,0.0465337,36994814.963814,0
+MO.US,D,19750609,000000,0.0465337,0.0465337,0.0465337,0.0465337,23327173.419905,0
+MO.US,D,19750610,000000,0.0465337,0.0465337,0.0414774,0.0465337,42165273.850633,0
+MO.US,D,19750611,000000,0.0465337,0.0465337,0.0465337,0.0465337,19359157.230661,0
+MO.US,D,19750612,000000,0.0465337,0.0465337,0.0465337,0.0465337,26052686.785071,0
+MO.US,D,19750613,000000,0.0465337,0.0465337,0.0465337,0.0465337,16353074.979723,0
+MO.US,D,19750616,000000,0.0465337,0.0465337,0.0465337,0.0465337,22725959.888032,0
+MO.US,D,19750617,000000,0.0465337,0.0465337,0.0414774,0.0465337,24249039.935922,0
+MO.US,D,19750618,000000,0.0465337,0.0465337,0.0465337,0.0465337,24649855.905539,0
+MO.US,D,19750619,000000,0.0465337,0.0465337,0.0465337,0.0465337,40562033.944037,0
+MO.US,D,19750620,000000,0.0465337,0.0465337,0.0414774,0.0414774,35311415.198512,0
+MO.US,D,19750623,000000,0.0414774,0.0465337,0.0414774,0.0465337,66414317.955577,0
+MO.US,D,19750624,000000,0.0465337,0.0465337,0.0465337,0.0465337,43287544.182438,0
+MO.US,D,19750625,000000,0.0465337,0.0465337,0.0465337,0.0465337,26052686.785071,0
+MO.US,D,19750626,000000,0.0465337,0.0465337,0.0465337,0.0465337,36674167.190947,0
+MO.US,D,19750627,000000,0.0465337,0.0465337,0.0465337,0.0465337,26573741.500492,0
+MO.US,D,19750630,000000,0.0465337,0.0465337,0.0465337,0.0465337,15351042.351468,0
+MO.US,D,19750701,000000,0.0465337,0.0465337,0.0465337,0.0465337,27215043.299761,0
+MO.US,D,19750702,000000,0.0465337,0.0465337,0.0465337,0.0465337,22004501.356823,0
+MO.US,D,19750703,000000,0.0465337,0.0465337,0.0465337,0.0465337,33147036.47812,0
+MO.US,D,19750707,000000,0.0465337,0.0465337,0.0465337,0.0465337,20160776.662831,0
+MO.US,D,19750708,000000,0.0465337,0.0465337,0.0465337,0.0465337,28136905.646757,0
+MO.US,D,19750709,000000,0.0465337,0.0465337,0.0465337,0.0465337,21603688.513972,0
+MO.US,D,19750710,000000,0.0465337,0.0465337,0.0465337,0.0465337,35431654.986571,0
+MO.US,D,19750711,000000,0.0465337,0.0465337,0.0465337,0.0465337,24008554.106271,0
+MO.US,D,19750714,000000,0.0465337,0.0465337,0.0465337,0.0465337,19359157.230661,0
+MO.US,D,19750715,000000,0.0465337,0.0465337,0.0465337,0.0465337,19880210.903827,0
+MO.US,D,19750716,000000,0.0465337,0.0465337,0.0465337,0.0465337,64249934.023908,0
+MO.US,D,19750717,000000,0.0465337,0.0465337,0.0465337,0.0465337,23247009.392177,0
+MO.US,D,19750718,000000,0.0465337,0.0465337,0.0465337,0.0465337,9699614.9321133,0
+MO.US,D,19750721,000000,0.0465337,0.0465337,0.0465337,0.0465337,9058317.3018664,0
+MO.US,D,19750722,000000,0.0465337,0.0465337,0.0465337,0.0465337,30902492.687745,0
+MO.US,D,19750723,000000,0.0465337,0.0465337,0.0465337,0.0465337,19960367.635768,0
+MO.US,D,19750724,000000,0.0465337,0.0465337,0.0465337,0.0465337,18517448.488839,0
+MO.US,D,19750725,000000,0.0465337,0.0465337,0.0465337,0.0465337,21122715.812414,0
+MO.US,D,19750728,000000,0.0465337,0.0465337,0.0465337,0.0465337,16593559.767119,0
+MO.US,D,19750729,000000,0.0465337,0.0465337,0.0465337,0.0465337,26934471.287224,0
+MO.US,D,19750730,000000,0.0465337,0.0465337,0.0465337,0.0465337,16192745.882013,0
+MO.US,D,19750731,000000,0.0465337,0.0465337,0.0465337,0.0465337,15391124.365332,0
+MO.US,D,19750801,000000,0.0465337,0.0465337,0.0414774,0.0414774,39760412.427356,0
+MO.US,D,19750804,000000,0.0414774,0.0414774,0.0414774,0.0414774,10180582.422394,0
+MO.US,D,19750805,000000,0.0414774,0.0414774,0.0414774,0.0414774,20321096.380244,0
+MO.US,D,19750806,000000,0.0414774,0.0414774,0.0414774,0.0414774,38237327.16819,0
+MO.US,D,19750807,000000,0.0414774,0.0414774,0.0414774,0.0414774,21002470.813078,0
+MO.US,D,19750808,000000,0.0414774,0.0414774,0.0414774,0.0414774,19880210.903827,0
+MO.US,D,19750811,000000,0.0414774,0.0414774,0.0414774,0.0414774,20120689.43769,0
+MO.US,D,19750812,000000,0.0414774,0.0414774,0.0414774,0.0414774,35111005.129193,0
+MO.US,D,19750813,000000,0.0414774,0.0414774,0.0414774,0.0414774,46854754.824618,0
+MO.US,D,19750814,000000,0.0414774,0.0414774,0.0414774,0.0414774,16232829.980387,0
+MO.US,D,19750815,000000,0.0414774,0.0414774,0.0414774,0.0414774,26493578.51502,0
+MO.US,D,19750818,000000,0.0414774,0.0414774,0.0414774,0.0414774,43688359.1098,0
+MO.US,D,19750819,000000,0.0414774,0.0414774,0.0361619,0.0361619,57195673.640509,0
+MO.US,D,19750820,000000,0.0361619,0.0361619,0.0361619,0.0361619,32265250.933711,0
+MO.US,D,19750821,000000,0.0361619,0.0414774,0.0361619,0.0414774,33066868.281371,0
+MO.US,D,19750822,000000,0.0414774,0.0414774,0.0414774,0.0414774,26934471.287224,0
+MO.US,D,19750825,000000,0.0414774,0.0414774,0.0414774,0.0414774,14349020.145766,0
+MO.US,D,19750826,000000,0.0414774,0.0414774,0.0414774,0.0414774,27696013.916808,0
+MO.US,D,19750827,000000,0.0414774,0.0414774,0.0414774,0.0414774,12665613.084675,0
+MO.US,D,19750828,000000,0.0414774,0.0414774,0.0414774,0.0414774,21884258.441998,0
+MO.US,D,19750829,000000,0.0414774,0.0414774,0.0414774,0.0414774,19439312.920345,0
+MO.US,D,19750902,000000,0.0414774,0.0414774,0.0361619,0.0361619,22966446.759938,0
+MO.US,D,19750903,000000,0.0361619,0.0414774,0.0361619,0.0414774,8176535.9264789,0
+MO.US,D,19750904,000000,0.0414774,0.0414774,0.0414774,0.0414774,16593559.767119,0
+MO.US,D,19750905,000000,0.0414774,0.0414774,0.0414774,0.0414774,12344967.396319,0
+MO.US,D,19750908,000000,0.0414774,0.0414774,0.0414774,0.0414774,11503266.99254,0
+MO.US,D,19750909,000000,0.0414774,0.0414774,0.0361619,0.0361619,12425125.170514,0
+MO.US,D,19750910,000000,0.0361619,0.0414774,0.0361619,0.0414774,24569689.7933,0
+MO.US,D,19750911,000000,0.0414774,0.0414774,0.0361619,0.0414774,9138479.2450834,0
+MO.US,D,19750912,000000,0.0414774,0.0414774,0.0414774,0.0414774,10541312.209126,0
+MO.US,D,19750915,000000,0.0414774,0.0414774,0.0414774,0.0414774,6733615.7372955,0
+MO.US,D,19750916,000000,0.0414774,0.0414774,0.0414774,0.0414774,14308935.005136,0
+MO.US,D,19750917,000000,0.0414774,0.0414774,0.0414774,0.0414774,14629587.989281,0
+MO.US,D,19750918,000000,0.0414774,0.0414774,0.0414774,0.0414774,15591531.307885,0
+MO.US,D,19750919,000000,0.0414774,0.0414774,0.0414774,0.0414774,38357570.083015,0
+MO.US,D,19750922,000000,0.0414774,0.0414774,0.0414774,0.0414774,15591531.307885,0
+MO.US,D,19750923,000000,0.0414774,0.0414774,0.0414774,0.0414774,7855886.0691001,0
+MO.US,D,19750924,000000,0.0414774,0.0414774,0.0414774,0.0414774,22325150.171947,0
+MO.US,D,19750925,000000,0.0414774,0.0414774,0.0414774,0.0414774,14910153.748285,0
+MO.US,D,19750926,000000,0.0414774,0.0414774,0.0414774,0.0414774,12545376.423382,0
+MO.US,D,19750929,000000,0.0414774,0.0414774,0.0414774,0.0414774,9699614.9321133,0
+MO.US,D,19750930,000000,0.0414774,0.0414774,0.0414774,0.0414774,12344967.396319,0
+MO.US,D,19751001,000000,0.0414774,0.0414774,0.0414774,0.0414774,17274941.495742,0
+MO.US,D,19751002,000000,0.0414774,0.0414774,0.0414774,0.0414774,6453056.2318232,0
+MO.US,D,19751003,000000,0.0414774,0.0414774,0.0414774,0.0414774,8657510.7125472,0
+MO.US,D,19751006,000000,0.0414774,0.0414774,0.0414774,0.0414774,22966446.759938,0
+MO.US,D,19751007,000000,0.0414774,0.0414774,0.0414774,0.0414774,22806119.746739,0
+MO.US,D,19751008,000000,0.0414774,0.0465337,0.0414774,0.0414774,21363201.642065,0
+MO.US,D,19751009,000000,0.0465337,0.0465337,0.0465337,0.0465337,29940551.453651,0
+MO.US,D,19751010,000000,0.0465337,0.0465337,0.0465337,0.0465337,17154694.411894,0
+MO.US,D,19751013,000000,0.0465337,0.0465337,0.0465337,0.0465337,12665613.084675,0
+MO.US,D,19751014,000000,0.0465337,0.0465337,0.0465337,0.0465337,35030849.439508,0
+MO.US,D,19751015,000000,0.0465337,0.0465337,0.0465337,0.0465337,27696013.916808,0
+MO.US,D,19751016,000000,0.0465337,0.0465337,0.0465337,0.0465337,21844174.343624,0
+MO.US,D,19751017,000000,0.0465337,0.0465337,0.0465337,0.0465337,29499661.808213,0
+MO.US,D,19751020,000000,0.0465337,0.0465337,0.0465337,0.0465337,15952259.010107,0
+MO.US,D,19751021,000000,0.0465337,0.0465337,0.0465337,0.0465337,26734061.217905,0
+MO.US,D,19751022,000000,0.0465337,0.0465337,0.0465337,0.0465337,26734061.217905,0
+MO.US,D,19751023,000000,0.0465337,0.0465337,0.0465337,0.0465337,22084667.469061,0
+MO.US,D,19751024,000000,0.0465337,0.0465337,0.0465337,0.0465337,19278985.907146,0
+MO.US,D,19751027,000000,0.0465337,0.0465337,0.0465337,0.0465337,9138479.2450834,0
+MO.US,D,19751028,000000,0.0465337,0.0465337,0.0465337,0.0465337,22966446.759938,0
+MO.US,D,19751029,000000,0.0465337,0.0465337,0.0465337,0.0465337,35792383.731048,0
+MO.US,D,19751030,000000,0.0465337,0.0465337,0.0465337,0.0465337,11423100.880301,0
+MO.US,D,19751031,000000,0.0465337,0.0465337,0.0465337,0.0465337,11543353.175425,0
+MO.US,D,19751103,000000,0.0465337,0.0465337,0.0414774,0.0414774,33507766.264852,0
+MO.US,D,19751104,000000,0.0414774,0.0465337,0.0414774,0.0465337,17595587.184098,0
+MO.US,D,19751105,000000,0.0465337,0.0465337,0.0465337,0.0465337,15631610.194983,0
+MO.US,D,19751106,000000,0.0465337,0.0465337,0.0465337,0.0465337,31102904.841575,0
+MO.US,D,19751107,000000,0.0465337,0.0465337,0.0465337,0.0465337,22084667.469061,0
+MO.US,D,19751110,000000,0.0465337,0.0465337,0.0465337,0.0465337,35591981.999772,0
+MO.US,D,19751111,000000,0.0465337,0.0465337,0.0465337,0.0465337,17154694.411894,0
+MO.US,D,19751112,000000,0.0465337,0.0465337,0.0465337,0.0465337,26493578.51502,0
+MO.US,D,19751113,000000,0.0465337,0.0516764,0.0465337,0.0465337,58197700.015234,0
+MO.US,D,19751114,000000,0.0465337,0.0465337,0.0465337,0.0465337,51945052.810475,0
+MO.US,D,19751117,000000,0.0465337,0.0465337,0.0465337,0.0465337,14308935.005136,0
+MO.US,D,19751118,000000,0.0516764,0.0516764,0.0516764,0.0516764,32145004.89212,0
+MO.US,D,19751119,000000,0.0516764,0.0516764,0.0465337,0.0465337,22004501.356823,0
+MO.US,D,19751120,000000,0.0465337,0.0465337,0.0465337,0.0465337,12986272.322352,0
+MO.US,D,19751121,000000,0.0465337,0.0465337,0.0465337,0.0465337,12224719.270216,0
+MO.US,D,19751124,000000,0.0465337,0.0465337,0.0465337,0.0465337,18357123.56015,0
+MO.US,D,19751125,000000,0.0465337,0.0516764,0.0465337,0.0516764,50341807.692601,0
+MO.US,D,19751126,000000,0.0516764,0.0516764,0.0516764,0.0516764,34429636.949891,0
+MO.US,D,19751128,000000,0.0516764,0.0516764,0.0516764,0.0516764,19719878.67935,0
+MO.US,D,19751201,000000,0.0516764,0.0516764,0.0516764,0.0516764,11863992.61025,0
+MO.US,D,19751202,000000,0.0465337,0.0465337,0.0465337,0.0465337,23006532.942823,0
+MO.US,D,19751203,000000,0.0465337,0.0465337,0.0465337,0.0465337,34429636.949891,0
+MO.US,D,19751204,000000,0.0465337,0.0465337,0.0465337,0.0465337,19118670.358755,0
+MO.US,D,19751205,000000,0.0465337,0.0465337,0.0465337,0.0465337,11623509.907365,0
+MO.US,D,19751208,000000,0.0465337,0.0465337,0.0465337,0.0465337,20361177.351853,0
+MO.US,D,19751209,000000,0.0465337,0.0465337,0.0465337,0.0465337,10701645.475859,0
+MO.US,D,19751210,000000,0.0465337,0.0465337,0.0465337,0.0465337,11863992.61025,0
+MO.US,D,19751211,000000,0.0465337,0.0465337,0.0465337,0.0465337,29700063.53949,0
+MO.US,D,19751212,000000,0.0465337,0.0465337,0.0465337,0.0465337,11022289.079705,0
+MO.US,D,19751215,000000,0.0465337,0.0465337,0.0465337,0.0465337,15270883.535017,0
+MO.US,D,19751216,000000,0.0465337,0.0465337,0.0465337,0.0465337,32786306.691388,0
+MO.US,D,19751217,000000,0.0465337,0.0465337,0.0465337,0.0465337,21683855.668466,0
+MO.US,D,19751218,000000,0.0465337,0.0465337,0.0465337,0.0465337,13547398.629085,0
+MO.US,D,19751219,000000,0.0465337,0.0465337,0.0465337,0.0465337,12385044.198905,0
+MO.US,D,19751222,000000,0.0465337,0.0465337,0.0465337,0.0465337,14870071.734421,0
+MO.US,D,19751223,000000,0.0465337,0.0465337,0.0465337,0.0465337,19078583.133614,0
+MO.US,D,19751224,000000,0.0465337,0.0465337,0.0465337,0.0465337,4248589.2440352,0
+MO.US,D,19751226,000000,0.0465337,0.0465337,0.0465337,0.0465337,6453056.2318232,0
+MO.US,D,19751229,000000,0.0465337,0.0465337,0.0465337,0.0465337,13266828.701059,0
+MO.US,D,19751230,000000,0.0465337,0.0465337,0.0465337,0.0465337,7214592.6078744,0
+MO.US,D,19751231,000000,0.0465337,0.0465337,0.0465337,0.0465337,2605266.2813198,0
+MO.US,D,19760102,000000,0.0465337,0.0465337,0.0465337,0.0465337,9258723.2021642,0
+MO.US,D,19760105,000000,0.0465337,0.0516764,0.0465337,0.0516764,25371315.479003,0
+MO.US,D,19760106,000000,0.0516764,0.0516764,0.0516764,0.0516764,38437736.195253,0
+MO.US,D,19760107,000000,0.0516764,0.0516764,0.0516764,0.0516764,26734061.217905,0
+MO.US,D,19760108,000000,0.0516764,0.0516764,0.0516764,0.0516764,39720327.286726,0
+MO.US,D,19760109,000000,0.0516764,0.0516764,0.0516764,0.0516764,26253094.769879,0
+MO.US,D,19760112,000000,0.0516764,0.0516764,0.0516764,0.0516764,34790359.440835,0
+MO.US,D,19760113,000000,0.0516764,0.0516764,0.0516764,0.0516764,68698932.295006,0
+MO.US,D,19760114,000000,0.0516764,0.0516764,0.0516764,0.0516764,29900467.355277,0
+MO.US,D,19760115,000000,0.0516764,0.0516764,0.0516764,0.0516764,22124741.144883,0
+MO.US,D,19760116,000000,0.0516764,0.0516764,0.0516764,0.0516764,36513842.262257,0
+MO.US,D,19760119,000000,0.0516764,0.0516764,0.0516764,0.0516764,24689928.539105,0
+MO.US,D,19760120,000000,0.0516764,0.0516764,0.0516764,0.0516764,49620358.541691,0
+MO.US,D,19760121,000000,0.0516764,0.0516764,0.0516764,0.0516764,23727986.262756,0
+MO.US,D,19760122,000000,0.0516764,0.0516764,0.0516764,0.0516764,18156722.871129,0
+MO.US,D,19760123,000000,0.0516764,0.0516764,0.0516764,0.0516764,27495612.185531,0
+MO.US,D,19760126,000000,0.0516764,0.0516764,0.0516764,0.0516764,54670568.260151,0
+MO.US,D,19760127,000000,0.0516764,0.0516764,0.0465337,0.0465337,88218411.327591,0
+MO.US,D,19760128,000000,0.0465337,0.0516764,0.0465337,0.0465337,91144327.46629,0
+MO.US,D,19760129,000000,0.0465337,0.0516764,0.0465337,0.0516764,43808592.644327,0
+MO.US,D,19760130,000000,0.0516764,0.0516764,0.0516764,0.0516764,51303753.095716,0
+MO.US,D,19760202,000000,0.0516764,0.0516764,0.0516764,0.0516764,20761983.941171,0
+MO.US,D,19760203,000000,0.0516764,0.0516764,0.0516764,0.0516764,54189590.347318,0
+MO.US,D,19760204,000000,0.0516764,0.0516764,0.0516764,0.0516764,23567666.545343,0
+MO.US,D,19760205,000000,0.0516764,0.0516764,0.0516764,0.0516764,35952713.871015,0
+MO.US,D,19760206,000000,0.0516764,0.0516764,0.0516764,0.0516764,24730016.8065,0
+MO.US,D,19760209,000000,0.0516764,0.0516764,0.0516764,0.0516764,24810173.538441,0
+MO.US,D,19760210,000000,0.0516764,0.0516764,0.0516764,0.0516764,15391124.365332,0
+MO.US,D,19760211,000000,0.0516764,0.0516764,0.0516764,0.0516764,21443370.88107,0
+MO.US,D,19760212,000000,0.0516764,0.0516764,0.0516764,0.0516764,20441338.252814,0
+MO.US,D,19760213,000000,0.0516764,0.0516764,0.0465337,0.0516764,19118670.358755,0
+MO.US,D,19760217,000000,0.0516764,0.0516764,0.0516764,0.0516764,16393155.951332,0
+MO.US,D,19760218,000000,0.0516764,0.0516764,0.0516764,0.0516764,27174965.454918,0
+MO.US,D,19760219,000000,0.0516764,0.0516764,0.0516764,0.0516764,16473317.894549,0
+MO.US,D,19760220,000000,0.0516764,0.0516764,0.0516764,0.0516764,35271327.973371,0
+MO.US,D,19760223,000000,0.0516764,0.0516764,0.0516764,0.0516764,22766046.070917,0
+MO.US,D,19760224,000000,0.0516764,0.0516764,0.0516764,0.0516764,15150644.789213,0
+MO.US,D,19760225,000000,0.0516764,0.0516764,0.0516764,0.0516764,28497632.306723,0
+MO.US,D,19760226,000000,0.0516764,0.0516764,0.0465337,0.0465337,27415440.862016,0
+MO.US,D,19760227,000000,0.0465337,0.0465337,0.0465337,0.0465337,26693983.373063,0
+MO.US,D,19760301,000000,0.0465337,0.0465337,0.0465337,0.0465337,32145004.89212,0
+MO.US,D,19760302,000000,0.0465337,0.0516764,0.0465337,0.0465337,25291146.239999,0
+MO.US,D,19760303,000000,0.0465337,0.0465337,0.0465337,0.0465337,29940551.453651,0
+MO.US,D,19760304,000000,0.0465337,0.0465337,0.0465337,0.0465337,39760412.427356,0
+MO.US,D,19760305,000000,0.0465337,0.0465337,0.0465337,0.0465337,36834487.950614,0
+MO.US,D,19760308,000000,0.0465337,0.0465337,0.0465337,0.0465337,28657949.939625,0
+MO.US,D,19760309,000000,0.0465337,0.0465337,0.0465337,0.0465337,40441789.986956,0
+MO.US,D,19760310,000000,0.0465337,0.0465337,0.0465337,0.0465337,38397648.970112,0
+MO.US,D,19760311,000000,0.0465337,0.0465337,0.0465337,0.0465337,26573741.500492,0
+MO.US,D,19760312,000000,0.0465337,0.0465337,0.0465337,0.0465337,36513842.262257,0
+MO.US,D,19760315,000000,0.0465337,0.0465337,0.0465337,0.0465337,34830437.285678,0
+MO.US,D,19760316,000000,0.0465337,0.0465337,0.0465337,0.0465337,59881100.822792,0
+MO.US,D,19760317,000000,0.0465337,0.0465337,0.0465337,0.0465337,37756358.635653,0
+MO.US,D,19760318,000000,0.0465337,0.0465337,0.0465337,0.0465337,22004501.356823,0
+MO.US,D,19760319,000000,0.0465337,0.0465337,0.0465337,0.0465337,19158749.245853,0
+MO.US,D,19760322,000000,0.0465337,0.0465337,0.0465337,0.0465337,21563610.66913,0
+MO.US,D,19760323,000000,0.0465337,0.0465337,0.0465337,0.0465337,41323574.489109,0
+MO.US,D,19760324,000000,0.0516764,0.0516764,0.0516764,0.0516764,42526004.679621,0
+MO.US,D,19760325,000000,0.0516764,0.0516764,0.0516764,0.0516764,24930418.537777,0
+MO.US,D,19760326,000000,0.0516764,0.0516764,0.0516764,0.0516764,16673721.710336,0
+MO.US,D,19760329,000000,0.0516764,0.0516764,0.0465337,0.0465337,16994365.314184,0
+MO.US,D,19760330,000000,0.0465337,0.0516764,0.0465337,0.0516764,20962392.968236,0
+MO.US,D,19760331,000000,0.0516764,0.0516764,0.0516764,0.0516764,15310961.37986,0
+MO.US,D,19760401,000000,0.0516764,0.0516764,0.0516764,0.0516764,47936950.438345,0
+MO.US,D,19760402,000000,0.0516764,0.0516764,0.0516764,0.0516764,33347440.293907,0
+MO.US,D,19760405,000000,0.0516764,0.0516764,0.0516764,0.0516764,44489971.246182,0
+MO.US,D,19760406,000000,0.0516764,0.0516764,0.0516764,0.0516764,44489971.246182,0
+MO.US,D,19760407,000000,0.0516764,0.0516764,0.0516764,0.0516764,29339332.710502,0
+MO.US,D,19760408,000000,0.0516764,0.0516764,0.0516764,0.0516764,16232829.980387,0
+MO.US,D,19760409,000000,0.0516764,0.0516764,0.0516764,0.0516764,13226749.813961,0
+MO.US,D,19760412,000000,0.0516764,0.0516764,0.0516764,0.0516764,17475336.973486,0
+MO.US,D,19760413,000000,0.0516764,0.0516764,0.0516764,0.0516764,8857913.4860791,0
+MO.US,D,19760414,000000,0.0516764,0.0516764,0.0516764,0.0516764,24970499.509386,0
+MO.US,D,19760415,000000,0.0516764,0.0516764,0.0516764,0.0516764,14148615.287723,0
+MO.US,D,19760419,000000,0.0516764,0.0516764,0.0516764,0.0516764,20080613.677359,0
+MO.US,D,19760420,000000,0.0516764,0.0516764,0.0516764,0.0516764,24770093.609088,0
+MO.US,D,19760421,000000,0.0516764,0.0516764,0.0516764,0.0516764,23447416.33473,0
+MO.US,D,19760422,000000,0.0516764,0.0516764,0.0516764,0.0516764,22485470.931615,0
+MO.US,D,19760423,000000,0.0516764,0.0516764,0.0516764,0.0516764,43367702.998888,0
+MO.US,D,19760426,000000,0.0516764,0.0516764,0.0516764,0.0516764,13747799.318106,0
+MO.US,D,19760427,000000,0.0516764,0.0516764,0.0516764,0.0516764,11623509.907365,0
+MO.US,D,19760428,000000,0.0516764,0.0516764,0.0516764,0.0516764,19960367.635768,0
+MO.US,D,19760429,000000,0.0516764,0.0516764,0.0516764,0.0516764,13346992.728787,0
+MO.US,D,19760430,000000,0.0516764,0.0516764,0.0516764,0.0516764,8096372.9410065,0
+MO.US,D,19760503,000000,0.0516764,0.0516764,0.0516764,0.0516764,11863992.61025,0
+MO.US,D,19760504,000000,0.0516764,0.0516764,0.0516764,0.0516764,11342941.021595,0
+MO.US,D,19760505,000000,0.0516764,0.0516764,0.0516764,0.0516764,10461155.477186,0
+MO.US,D,19760506,000000,0.0516764,0.0516764,0.0516764,0.0516764,6372882.8237974,0
+MO.US,D,19760507,000000,0.0516764,0.0516764,0.0516764,0.0516764,8777755.7118835,0
+MO.US,D,19760510,000000,0.0516764,0.0516764,0.0516764,0.0516764,24048630.908858,0
+MO.US,D,19760511,000000,0.0516764,0.0516764,0.0516764,0.0516764,25411392.28159,0
+MO.US,D,19760512,000000,0.0516764,0.0516764,0.0516764,0.0516764,14349020.145766,0
+MO.US,D,19760513,000000,0.0516764,0.0516764,0.0516764,0.0516764,23287097.659572,0
+MO.US,D,19760514,000000,0.0516764,0.0516764,0.0516764,0.0516764,12064402.67957,0
+MO.US,D,19760517,000000,0.0516764,0.0516764,0.0516764,0.0516764,9378966.1169898,0
+MO.US,D,19760518,000000,0.0516764,0.0516764,0.0516764,0.0516764,15431202.210174,0
+MO.US,D,19760519,000000,0.0516764,0.0516764,0.0465337,0.0465337,25571717.210279,0
+MO.US,D,19760520,000000,0.0465337,0.0516764,0.0465337,0.0516764,23086690.717019,0
+MO.US,D,19760521,000000,0.0516764,0.0516764,0.0465337,0.0516764,16272906.782975,0
+MO.US,D,19760524,000000,0.0516764,0.0516764,0.0465337,0.0465337,24770093.609088,0
+MO.US,D,19760525,000000,0.0465337,0.0465337,0.0465337,0.0465337,11984237.609587,0
+MO.US,D,19760526,000000,0.0465337,0.0465337,0.0465337,0.0465337,24449446.878475,0
+MO.US,D,19760527,000000,0.0465337,0.0465337,0.0465337,0.0465337,11583423.72448,0
+MO.US,D,19760528,000000,0.0465337,0.0465337,0.0465337,0.0465337,21042554.911453,0
+MO.US,D,19760601,000000,0.0465337,0.0465337,0.0465337,0.0465337,14549423.961553,0
+MO.US,D,19760602,000000,0.0465337,0.0465337,0.0465337,0.0465337,13106504.814625,0
+MO.US,D,19760603,000000,0.0465337,0.0465337,0.0465337,0.0465337,15511368.322413,0
+MO.US,D,19760604,000000,0.0465337,0.0465337,0.0465337,0.0465337,14509337.778667,0
+MO.US,D,19760607,000000,0.0465337,0.0465337,0.0465337,0.0465337,10260748.534633,0
+MO.US,D,19760608,000000,0.0465337,0.0465337,0.0465337,0.0465337,19800046.876099,0
+MO.US,D,19760609,000000,0.0465337,0.0465337,0.0465337,0.0465337,24970499.509386,0
+MO.US,D,19760610,000000,0.0465337,0.0465337,0.0465337,0.0465337,19479393.891954,0
+MO.US,D,19760611,000000,0.0465337,0.0465337,0.0465337,0.0465337,19519474.863563,0
+MO.US,D,19760614,000000,0.0465337,0.0465337,0.0465337,0.0465337,23046607.6609,0
+MO.US,D,19760615,000000,0.0465337,0.0516764,0.0465337,0.0465337,18236885.856601,0
+MO.US,D,19760616,000000,0.0465337,0.0465337,0.0465337,0.0465337,26533657.402118,0
+MO.US,D,19760617,000000,0.0465337,0.0465337,0.0465337,0.0465337,71945507.671382,0
+MO.US,D,19760618,000000,0.0465337,0.0465337,0.0465337,0.0465337,21202878.797887,0
+MO.US,D,19760621,000000,0.0465337,0.0465337,0.0465337,0.0465337,21363201.642065,0
+MO.US,D,19760622,000000,0.0465337,0.0465337,0.0465337,0.0465337,28778200.150238,0
+MO.US,D,19760623,000000,0.0465337,0.0465337,0.0465337,0.0465337,31102904.841575,0
+MO.US,D,19760624,000000,0.0465337,0.0465337,0.0465337,0.0465337,15912183.249774,0
+MO.US,D,19760625,000000,0.0465337,0.0465337,0.0465337,0.0465337,19158749.245853,0
+MO.US,D,19760628,000000,0.0465337,0.0465337,0.0465337,0.0465337,28217063.420952,0
+MO.US,D,19760629,000000,0.0465337,0.0465337,0.0465337,0.0465337,48778653.968891,0
+MO.US,D,19760630,000000,0.0465337,0.0465337,0.0465337,0.0465337,41644225.388744,0
+MO.US,D,19760701,000000,0.0465337,0.0465337,0.0465337,0.0465337,36914658.231874,0
+MO.US,D,19760702,000000,0.0465337,0.0465337,0.0465337,0.0465337,10260748.534633,0
+MO.US,D,19760706,000000,0.0465337,0.0516764,0.0465337,0.0465337,12064402.67957,0
+MO.US,D,19760707,000000,0.0465337,0.0465337,0.0465337,0.0465337,17154694.411894,0
+MO.US,D,19760708,000000,0.0465337,0.0465337,0.0465337,0.0465337,22525555.029989,0
+MO.US,D,19760709,000000,0.0465337,0.0465337,0.0465337,0.0465337,38477815.082351,0
+MO.US,D,19760712,000000,0.0465337,0.0516764,0.0465337,0.0465337,41964866.90808,0
+MO.US,D,19760713,000000,0.0465337,0.0516764,0.0465337,0.0465337,40682278.943374,0
+MO.US,D,19760714,000000,0.0465337,0.0465337,0.0465337,0.0465337,22445394.129028,0
+MO.US,D,19760715,000000,0.0465337,0.0516764,0.0465337,0.0465337,59279883.121897,0
+MO.US,D,19760716,000000,0.0465337,0.0465337,0.0465337,0.0465337,17114609.271264,0
+MO.US,D,19760719,000000,0.0465337,0.0516764,0.0465337,0.0465337,17715825.929903,0
+MO.US,D,19760720,000000,0.0465337,0.0465337,0.0465337,0.0465337,22645798.98707,0
+MO.US,D,19760721,000000,0.0465337,0.0516764,0.0465337,0.0465337,34068898.825116,0
+MO.US,D,19760722,000000,0.0465337,0.0516764,0.0465337,0.0516764,10942128.178743,0
+MO.US,D,19760723,000000,0.0516764,0.0516764,0.0465337,0.0465337,17996393.773418,0
+MO.US,D,19760726,000000,0.0465337,0.0516764,0.0465337,0.0465337,11663590.878974,0
+MO.US,D,19760727,000000,0.0465337,0.0516764,0.0465337,0.0465337,15070479.71923,0
+MO.US,D,19760728,000000,0.0465337,0.0465337,0.0465337,0.0465337,24369284.935258,0
+MO.US,D,19760729,000000,0.0465337,0.0465337,0.0465337,0.0465337,9579370.9750324,0
+MO.US,D,19760730,000000,0.0465337,0.0465337,0.0465337,0.0465337,20080613.677359,0
+MO.US,D,19760802,000000,0.0465337,0.0465337,0.0465337,0.0465337,12946188.223978,0
+MO.US,D,19760803,000000,0.0465337,0.0465337,0.0465337,0.0465337,33387526.476793,0
+MO.US,D,19760804,000000,0.0465337,0.0465337,0.0465337,0.0465337,22365230.1013,0
+MO.US,D,19760805,000000,0.0465337,0.0465337,0.0465337,0.0465337,16433234.83843,0
+MO.US,D,19760806,000000,0.0465337,0.0465337,0.0465337,0.0465337,11823912.680897,0
+MO.US,D,19760809,000000,0.0465337,0.0465337,0.0465337,0.0465337,6052239.2199506,0
+MO.US,D,19760810,000000,0.0465337,0.0465337,0.0465337,0.0465337,13707718.346497,0
+MO.US,D,19760811,000000,0.0465337,0.0516764,0.0465337,0.0465337,42405764.891561,0
+MO.US,D,19760812,000000,0.0465337,0.0465337,0.0465337,0.0465337,20401260.407972,0
+MO.US,D,19760813,000000,0.0465337,0.0516764,0.0465337,0.0516764,23126768.561862,0
+MO.US,D,19760816,000000,0.0516764,0.0516764,0.0516764,0.0516764,28778200.150238,0
+MO.US,D,19760817,000000,0.0516764,0.0516764,0.0516764,0.0516764,31864445.386647,0
+MO.US,D,19760818,000000,0.0516764,0.0516764,0.0516764,0.0516764,50662454.423214,0
+MO.US,D,19760819,000000,0.0516764,0.0516764,0.0516764,0.0516764,15952259.010107,0
+MO.US,D,19760820,000000,0.0516764,0.0516764,0.0516764,0.0516764,15471292.562081,0
+MO.US,D,19760823,000000,0.0516764,0.0516764,0.0516764,0.0516764,11383020.950947,0
+MO.US,D,19760824,000000,0.0516764,0.0516764,0.0516764,0.0516764,10260748.534633,0
+MO.US,D,19760825,000000,0.0516764,0.0516764,0.0516764,0.0516764,14028368.203877,0
+MO.US,D,19760826,000000,0.0516764,0.0516764,0.0516764,0.0516764,12745775.027892,0
+MO.US,D,19760827,000000,0.0516764,0.0516764,0.0516764,0.0516764,6653453.7940785,0
+MO.US,D,19760830,000000,0.0516764,0.0516764,0.0516764,0.0516764,6733615.7372955,0
+MO.US,D,19760831,000000,0.0516764,0.0516764,0.0516764,0.0516764,13827965.430345,0
+MO.US,D,19760901,000000,0.0516764,0.0516764,0.0516764,0.0516764,23768064.107598,0
+MO.US,D,19760902,000000,0.0516764,0.0516764,0.0516764,0.0516764,33507766.264852,0
+MO.US,D,19760903,000000,0.0516764,0.0516764,0.0516764,0.0516764,20681828.251487,0
+MO.US,D,19760907,000000,0.0516764,0.0516764,0.0516764,0.0516764,15351042.351468,0
+MO.US,D,19760908,000000,0.0516764,0.0516764,0.0516764,0.0516764,26854313.513029,0
+MO.US,D,19760909,000000,0.0516764,0.0516764,0.0516764,0.0516764,25210989.508059,0
+MO.US,D,19760910,000000,0.0516764,0.0516764,0.0516764,0.0516764,23046607.6609,0
+MO.US,D,19760913,000000,0.0516764,0.0516764,0.0516764,0.0516764,18196801.758226,0
+MO.US,D,19760914,000000,0.0516764,0.0516764,0.0516764,0.0516764,31022737.687081,0
+MO.US,D,19760915,000000,0.0516764,0.0516764,0.0516764,0.0516764,22846200.718347,0
+MO.US,D,19760916,000000,0.0516764,0.0516764,0.0516764,0.0516764,28016659.605166,0
+MO.US,D,19760917,000000,0.0516764,0.0568958,0.0516764,0.0568958,96394947.254069,0
+MO.US,D,19760920,000000,0.0568958,0.0568958,0.0568958,0.0568958,58638584.449395,0
+MO.US,D,19760921,000000,0.0568958,0.0568958,0.0568958,0.0568958,45532083.803792,0
+MO.US,D,19760922,000000,0.0568958,0.0568958,0.0568958,0.0568958,56554372.883497,0
+MO.US,D,19760923,000000,0.0568958,0.0568958,0.0568958,0.0568958,35912629.77264,0
+MO.US,D,19760924,000000,0.0568958,0.0568958,0.0568958,0.0568958,26653904.485965,0
+MO.US,D,19760927,000000,0.0568958,0.0568958,0.0568958,0.0568958,31142981.644162,0
+MO.US,D,19760928,000000,0.0568958,0.0568958,0.0568958,0.0568958,41002920.462709,0
+MO.US,D,19760929,000000,0.0568958,0.0568958,0.0568958,0.0568958,30261200.268775,0
+MO.US,D,19760930,000000,0.0568958,0.0568958,0.0568958,0.0568958,21122715.812414,0
+MO.US,D,19761001,000000,0.0568958,0.0568958,0.0568958,0.0568958,54630483.119522,0
+MO.US,D,19761004,000000,0.0568958,0.0568958,0.0568958,0.0568958,21082635.883062,0
+MO.US,D,19761005,000000,0.0568958,0.0568958,0.0516764,0.0568958,54349913.191496,0
+MO.US,D,19761006,000000,0.0568958,0.0568958,0.0516764,0.0516764,29700063.53949,0
+MO.US,D,19761007,000000,0.0516764,0.0516764,0.0516764,0.0516764,27415440.862016,0
+MO.US,D,19761008,000000,0.0516764,0.0516764,0.0516764,0.0516764,30862413.800647,0
+MO.US,D,19761011,000000,0.0516764,0.0516764,0.0516764,0.0516764,28096823.632893,0
+MO.US,D,19761012,000000,0.0516764,0.0516764,0.0516764,0.0516764,14028368.203877,0
+MO.US,D,19761013,000000,0.0516764,0.0516764,0.0516764,0.0516764,35271327.973371,0
+MO.US,D,19761014,000000,0.0516764,0.0516764,0.0516764,0.0516764,11022289.079705,0
+MO.US,D,19761015,000000,0.0516764,0.0516764,0.0516764,0.0516764,42846651.410233,0
+MO.US,D,19761018,000000,0.0516764,0.0568958,0.0516764,0.0568958,27215043.299761,0
+MO.US,D,19761019,000000,0.0568958,0.0568958,0.0516764,0.0516764,35712220.745576,0
+MO.US,D,19761020,000000,0.0516764,0.0568958,0.0516764,0.0516764,12625531.070812,0
+MO.US,D,19761021,000000,0.0516764,0.0516764,0.0516764,0.0516764,15751851.025298,0
+MO.US,D,19761022,000000,0.0516764,0.0516764,0.0516764,0.0516764,22445394.129028,0
+MO.US,D,19761025,000000,0.0516764,0.0516764,0.0516764,0.0516764,7895972.2519853,0
+MO.US,D,19761026,000000,0.0516764,0.0568958,0.0516764,0.0568958,18276967.870465,0
+MO.US,D,19761027,000000,0.0568958,0.0568958,0.0568958,0.0568958,21122715.812414,0
+MO.US,D,19761028,000000,0.0568958,0.0568958,0.0516764,0.0516764,23247009.392177,0
+MO.US,D,19761029,000000,0.0516764,0.0568958,0.0516764,0.0568958,17836071.971494,0
+MO.US,D,19761101,000000,0.0568958,0.0568958,0.0568958,0.0568958,59800931.583787,0
+MO.US,D,19761103,000000,0.0568958,0.0568958,0.0516764,0.0568958,22244989.270985,0
+MO.US,D,19761104,000000,0.0568958,0.0568958,0.0568958,0.0568958,11022289.079705,0
+MO.US,D,19761105,000000,0.0568958,0.0568958,0.0516764,0.0516764,27255119.060092,0
+MO.US,D,19761108,000000,0.0516764,0.0516764,0.0516764,0.0516764,22605720.099972,0
+MO.US,D,19761109,000000,0.0516764,0.0516764,0.0516764,0.0516764,27615850.931336,0
+MO.US,D,19761110,000000,0.0516764,0.0516764,0.0516764,0.0516764,20401260.407972,0
+MO.US,D,19761111,000000,0.0516764,0.0516764,0.0516764,0.0516764,11342941.021595,0
+MO.US,D,19761112,000000,0.0516764,0.0516764,0.0516764,0.0516764,25732043.181225,0
+MO.US,D,19761115,000000,0.0516764,0.0568958,0.0516764,0.0516764,22645798.98707,0
+MO.US,D,19761116,000000,0.0568958,0.0568958,0.0568958,0.0568958,27976579.675813,0
+MO.US,D,19761117,000000,0.0568958,0.0568958,0.0568958,0.0568958,32064850.24469,0
+MO.US,D,19761118,000000,0.0568958,0.0568958,0.0568958,0.0568958,54951128.80788,0
+MO.US,D,19761119,000000,0.0568958,0.0568958,0.0568958,0.0568958,47776621.340635,0
+MO.US,D,19761122,000000,0.0568958,0.0568958,0.0568958,0.0568958,32625982.804954,0
+MO.US,D,19761123,000000,0.0568958,0.0568958,0.0568958,0.0568958,44530056.386813,0
+MO.US,D,19761124,000000,0.0568958,0.0568958,0.0568958,0.0568958,27094796.215914,0
+MO.US,D,19761126,000000,0.0568958,0.0568958,0.0568958,0.0568958,16032421.995579,0
+MO.US,D,19761129,000000,0.0568958,0.0568958,0.0568958,0.0568958,16994365.314184,0
+MO.US,D,19761130,000000,0.0568958,0.0568958,0.0568958,0.0568958,24369284.935258,0
+MO.US,D,19761201,000000,0.0568958,0.0568958,0.0568958,0.0568958,30702094.083234,0
+MO.US,D,19761202,000000,0.0568958,0.0568958,0.0568958,0.0568958,31022737.687081,0
+MO.US,D,19761203,000000,0.0568958,0.0568958,0.0568958,0.0568958,35752303.801695,0
+MO.US,D,19761206,000000,0.0568958,0.0568958,0.0568958,0.0568958,50983103.238338,0
+MO.US,D,19761207,000000,0.0568958,0.0568958,0.0568958,0.0568958,36353519.418079,0
+MO.US,D,19761208,000000,0.0568958,0.0568958,0.0568958,0.0568958,48778653.968891,0
+MO.US,D,19761209,000000,0.0568958,0.0568958,0.0568958,0.0568958,32906550.648469,0
+MO.US,D,19761210,000000,0.0568958,0.0568958,0.0568958,0.0568958,44329650.486515,0
+MO.US,D,19761213,000000,0.0568958,0.0568958,0.0568958,0.0568958,23126768.561862,0
+MO.US,D,19761214,000000,0.0568958,0.0568958,0.0568958,0.0568958,67015523.149406,0
+MO.US,D,19761215,000000,0.0568958,0.0568958,0.0568958,0.0568958,26373338.726961,0
+MO.US,D,19761216,000000,0.0568958,0.0568958,0.0568958,0.0568958,30301282.282638,0
+MO.US,D,19761217,000000,0.0568958,0.0568958,0.0568958,0.0568958,15631610.194983,0
+MO.US,D,19761220,000000,0.0568958,0.0568958,0.0568958,0.0568958,13948207.302915,0
+MO.US,D,19761221,000000,0.0568958,0.0568958,0.0568958,0.0568958,35832464.702656,0
+MO.US,D,19761222,000000,0.0568958,0.0568958,0.0568958,0.0568958,25852279.842518,0
+MO.US,D,19761223,000000,0.0568958,0.0568958,0.0568958,0.0568958,38878627.925202,0
+MO.US,D,19761227,000000,0.0568958,0.0568958,0.0568958,0.0568958,24810173.538441,0
+MO.US,D,19761228,000000,0.0568958,0.0568958,0.0568958,0.0568958,50301726.720993,0
+MO.US,D,19761229,000000,0.0568958,0.0568958,0.0568958,0.0568958,24529604.652671,0
+MO.US,D,19761230,000000,0.0568958,0.0568958,0.0568958,0.0568958,31704117.331192,0
+MO.US,D,19761231,000000,0.0568958,0.0568958,0.0568958,0.0568958,16673721.710336,0
+MO.US,D,19770103,000000,0.0568958,0.0568958,0.0568958,0.0568958,129702298.23832,0
+MO.US,D,19770104,000000,0.0568958,0.0568958,0.0516764,0.0516764,79079927.913486,0
+MO.US,D,19770105,000000,0.0516764,0.0516764,0.0516764,0.0516764,72105820.093008,0
+MO.US,D,19770106,000000,0.0516764,0.0516764,0.0516764,0.0516764,34269305.767669,0
+MO.US,D,19770107,000000,0.0516764,0.0516764,0.0516764,0.0516764,25371315.479003,0
+MO.US,D,19770110,000000,0.0516764,0.0516764,0.0516764,0.0516764,28617874.179293,0
+MO.US,D,19770111,000000,0.0516764,0.0516764,0.0516764,0.0516764,56674615.798322,0
+MO.US,D,19770112,000000,0.0516764,0.0516764,0.0516764,0.0516764,49700513.18912,0
+MO.US,D,19770113,000000,0.0516764,0.0516764,0.0516764,0.0516764,24970499.509386,0
+MO.US,D,19770114,000000,0.0516764,0.0516764,0.0516764,0.0516764,18757930.149469,0
+MO.US,D,19770117,000000,0.0516764,0.0516764,0.0516764,0.0516764,27375366.14394,0
+MO.US,D,19770118,000000,0.0516764,0.0516764,0.0516764,0.0516764,29539739.653055,0
+MO.US,D,19770119,000000,0.0516764,0.0516764,0.0516764,0.0516764,14990312.564736,0
+MO.US,D,19770120,000000,0.0516764,0.0516764,0.0516764,0.0516764,22124741.144883,0
+MO.US,D,19770121,000000,0.0516764,0.0516764,0.0516764,0.0516764,19359157.230661,0
+MO.US,D,19770124,000000,0.0516764,0.0516764,0.0516764,0.0516764,18597613.558823,0
+MO.US,D,19770125,000000,0.0516764,0.0516764,0.0516764,0.0516764,41403732.263305,0
+MO.US,D,19770126,000000,0.0516764,0.0516764,0.0516764,0.0516764,92667410.640945,0
+MO.US,D,19770127,000000,0.0516764,0.0516764,0.0516764,0.0516764,31383463.304791,0
+MO.US,D,19770128,000000,0.0516764,0.0516764,0.0516764,0.0516764,19920287.706415,0
+MO.US,D,19770131,000000,0.0516764,0.0516764,0.0516764,0.0516764,17274941.495742,0
+MO.US,D,19770201,000000,0.0516764,0.0516764,0.0516764,0.0516764,25812201.997675,0
+MO.US,D,19770202,000000,0.0516764,0.0516764,0.0516764,0.0516764,21964416.216193,0
+MO.US,D,19770203,000000,0.0516764,0.0516764,0.0516764,0.0516764,28617874.179293,0
+MO.US,D,19770204,000000,0.0516764,0.0516764,0.0516764,0.0516764,22806119.746739,0
+MO.US,D,19770207,000000,0.0516764,0.0516764,0.0516764,0.0516764,30982659.842239,0
+MO.US,D,19770208,000000,0.0516764,0.0516764,0.0516764,0.0516764,30621932.140017,0
+MO.US,D,19770209,000000,0.0516764,0.0516764,0.0516764,0.0516764,21924340.455862,0
+MO.US,D,19770210,000000,0.0516764,0.0516764,0.0516764,0.0516764,17595587.184098,0
+MO.US,D,19770211,000000,0.0516764,0.0516764,0.0516764,0.0516764,24008554.106271,0
+MO.US,D,19770214,000000,0.0516764,0.0516764,0.0465337,0.0516764,43568107.856931,0
+MO.US,D,19770215,000000,0.0516764,0.0516764,0.0516764,0.0516764,25611799.224143,0
+MO.US,D,19770216,000000,0.0516764,0.0516764,0.0516764,0.0516764,32425574.820145,0
+MO.US,D,19770217,000000,0.0516764,0.0516764,0.0516764,0.0516764,26333256.713096,0
+MO.US,D,19770218,000000,0.0516764,0.0516764,0.0516764,0.0516764,16072502.967188,0
+MO.US,D,19770222,000000,0.0516764,0.0516764,0.0516764,0.0516764,17996393.773418,0
+MO.US,D,19770223,000000,0.0516764,0.0516764,0.0516764,0.0516764,23888310.14919,0
+MO.US,D,19770224,000000,0.0516764,0.0516764,0.0516764,0.0516764,13146583.701722,0
+MO.US,D,19770225,000000,0.0516764,0.0516764,0.0516764,0.0516764,20040533.748006,0
+MO.US,D,19770228,000000,0.0516764,0.0516764,0.0516764,0.0516764,13467235.643613,0
+MO.US,D,19770301,000000,0.0516764,0.0516764,0.0516764,0.0516764,20321096.380244,0
+MO.US,D,19770302,000000,0.0516764,0.0516764,0.0516764,0.0516764,17194771.214481,0
+MO.US,D,19770303,000000,0.0516764,0.0516764,0.0516764,0.0516764,15030398.747621,0
+MO.US,D,19770304,000000,0.0516764,0.0516764,0.0516764,0.0516764,35632058.802359,0
+MO.US,D,19770307,000000,0.0516764,0.0516764,0.0516764,0.0516764,16072502.967188,0
+MO.US,D,19770308,000000,0.0516764,0.0516764,0.0516764,0.0516764,11182609.839373,0
+MO.US,D,19770309,000000,0.0516764,0.0516764,0.0516764,0.0516764,14308935.005136,0
+MO.US,D,19770310,000000,0.0516764,0.0516764,0.0516764,0.0516764,18276967.870465,0
+MO.US,D,19770311,000000,0.0516764,0.0516764,0.0516764,0.0516764,15591531.307885,0
+MO.US,D,19770314,000000,0.0516764,0.0516764,0.0516764,0.0516764,25611799.224143,0
+MO.US,D,19770315,000000,0.0516764,0.0516764,0.0516764,0.0516764,26693983.373063,0
+MO.US,D,19770316,000000,0.0516764,0.0516764,0.0516764,0.0516764,26373338.726961,0
+MO.US,D,19770317,000000,0.0516764,0.0516764,0.0516764,0.0516764,26052686.785071,0
+MO.US,D,19770318,000000,0.0516764,0.0516764,0.0516764,0.0516764,25852279.842518,0
+MO.US,D,19770321,000000,0.0516764,0.0516764,0.0516764,0.0516764,12585452.183715,0
+MO.US,D,19770322,000000,0.0516764,0.0516764,0.0516764,0.0516764,13667634.248123,0
+MO.US,D,19770323,000000,0.0516764,0.0516764,0.0516764,0.0516764,14308935.005136,0
+MO.US,D,19770324,000000,0.0516764,0.0516764,0.0516764,0.0516764,6132399.078657,0
+MO.US,D,19770325,000000,0.0516764,0.0516764,0.0516764,0.0516764,16713800.597434,0
+MO.US,D,19770328,000000,0.0516764,0.0516764,0.0516764,0.0516764,26213012.756016,0
+MO.US,D,19770329,000000,0.0516764,0.0516764,0.0516764,0.0516764,14148615.287723,0
+MO.US,D,19770330,000000,0.0516764,0.0516764,0.0465337,0.0516764,16994365.314184,0
+MO.US,D,19770331,000000,0.0516764,0.0516764,0.0465337,0.0465337,36874569.964478,0
+MO.US,D,19770401,000000,0.0465337,0.0516764,0.0465337,0.0516764,24088713.964977,0
+MO.US,D,19770404,000000,0.0516764,0.0516764,0.0516764,0.0516764,12745775.027892,0
+MO.US,D,19770405,000000,0.0516764,0.0516764,0.0465337,0.0465337,30541758.731991,0
+MO.US,D,19770406,000000,0.0465337,0.0516764,0.0465337,0.0465337,25291146.239999,0
+MO.US,D,19770407,000000,0.0465337,0.0516764,0.0465337,0.0516764,11022289.079705,0
+MO.US,D,19770411,000000,0.0516764,0.0516764,0.0516764,0.0516764,28056747.872561,0
+MO.US,D,19770412,000000,0.0516764,0.0516764,0.0516764,0.0516764,19399231.948737,0
+MO.US,D,19770413,000000,0.0516764,0.0516764,0.0516764,0.0516764,22966446.759938,0
+MO.US,D,19770414,000000,0.0516764,0.0516764,0.0516764,0.0516764,32505737.805618,0
+MO.US,D,19770415,000000,0.0516764,0.0516764,0.0516764,0.0516764,32585899.748835,0
+MO.US,D,19770418,000000,0.0516764,0.0516764,0.0516764,0.0516764,11102458.31871,0
+MO.US,D,19770419,000000,0.0516764,0.0516764,0.0516764,0.0516764,14589504.933162,0
+MO.US,D,19770420,000000,0.0516764,0.0516764,0.0516764,0.0516764,16192745.882013,0
+MO.US,D,19770421,000000,0.0516764,0.0516764,0.0516764,0.0516764,32585899.748835,0
+MO.US,D,19770422,000000,0.0516764,0.0516764,0.0465337,0.0465337,21122715.812414,0
+MO.US,D,19770425,000000,0.0465337,0.0465337,0.0465337,0.0465337,34108988.134767,0
+MO.US,D,19770426,000000,0.0465337,0.0465337,0.0465337,0.0465337,26854313.513029,0
+MO.US,D,19770427,000000,0.0465337,0.0465337,0.0465337,0.0465337,18798020.501376,0
+MO.US,D,19770428,000000,0.0516764,0.0516764,0.0516764,0.0516764,26333256.713096,0
+MO.US,D,19770429,000000,0.0516764,0.0516764,0.0516764,0.0516764,21162794.699512,0
+MO.US,D,19770502,000000,0.0516764,0.0516764,0.0516764,0.0516764,11863992.61025,0
+MO.US,D,19770503,000000,0.0516764,0.0516764,0.0516764,0.0516764,15751851.025298,0
+MO.US,D,19770504,000000,0.0516764,0.0516764,0.0516764,0.0516764,46333706.362728,0
+MO.US,D,19770505,000000,0.0516764,0.0516764,0.0516764,0.0516764,30421519.986188,0
+MO.US,D,19770506,000000,0.0516764,0.0516764,0.0516764,0.0516764,18637686.192388,0
+MO.US,D,19770509,000000,0.0516764,0.0516764,0.0516764,0.0516764,15711779.433987,0
+MO.US,D,19770510,000000,0.0516764,0.0516764,0.0516764,0.0516764,23727986.262756,0
+MO.US,D,19770511,000000,0.0516764,0.0516764,0.0516764,0.0516764,18838097.303962,0
+MO.US,D,19770512,000000,0.0516764,0.0516764,0.0516764,0.0516764,17355098.227681,0
+MO.US,D,19770513,000000,0.0516764,0.0516764,0.0516764,0.0516764,9819855.7624282,0
+MO.US,D,19770516,000000,0.0516764,0.0516764,0.0516764,0.0516764,33147036.47812,0
+MO.US,D,19770517,000000,0.0516764,0.0516764,0.0516764,0.0516764,13346992.728787,0
+MO.US,D,19770518,000000,0.0516764,0.0516764,0.0516764,0.0516764,25170906.451939,0
+MO.US,D,19770519,000000,0.0516764,0.0516764,0.0516764,0.0516764,39920742.567322,0
+MO.US,D,19770520,000000,0.0516764,0.0516764,0.0516764,0.0516764,32545825.030759,0
+MO.US,D,19770523,000000,0.0516764,0.0516764,0.0516764,0.0516764,16874121.357103,0
+MO.US,D,19770524,000000,0.0516764,0.0516764,0.0516764,0.0516764,23046607.6609,0
+MO.US,D,19770525,000000,0.0516764,0.0516764,0.0516764,0.0516764,17034449.412558,0
+MO.US,D,19770526,000000,0.0516764,0.0516764,0.0516764,0.0516764,37315463.778939,0
+MO.US,D,19770527,000000,0.0516764,0.0516764,0.0465337,0.0516764,16713800.597434,0
+MO.US,D,19770531,000000,0.0516764,0.0516764,0.0516764,0.0516764,10100427.774965,0
+MO.US,D,19770601,000000,0.0516764,0.0516764,0.0516764,0.0516764,11743749.695424,0
+MO.US,D,19770602,000000,0.0516764,0.0516764,0.0516764,0.0516764,17555502.043469,0
+MO.US,D,19770603,000000,0.0516764,0.0516764,0.0516764,0.0516764,23647821.192773,0
+MO.US,D,19770606,000000,0.0516764,0.0516764,0.0516764,0.0516764,16272906.782975,0
+MO.US,D,19770607,000000,0.0516764,0.0516764,0.0516764,0.0516764,11543353.175425,0
+MO.US,D,19770608,000000,0.0516764,0.0516764,0.0516764,0.0516764,14429181.046728,0
+MO.US,D,19770609,000000,0.0516764,0.0516764,0.0516764,0.0516764,5010136.0426398,0
+MO.US,D,19770610,000000,0.0516764,0.0516764,0.0516764,0.0516764,15391124.365332,0
+MO.US,D,19770613,000000,0.0516764,0.0516764,0.0516764,0.0516764,13306910.714923,0
+MO.US,D,19770614,000000,0.0516764,0.0516764,0.0516764,0.0516764,32505737.805618,0
+MO.US,D,19770615,000000,0.0516764,0.0516764,0.0516764,0.0516764,18317044.673052,0
+MO.US,D,19770616,000000,0.0516764,0.0516764,0.0516764,0.0516764,34870519.299541,0
+MO.US,D,19770617,000000,0.0516764,0.0516764,0.0516764,0.0516764,25852279.842518,0
+MO.US,D,19770620,000000,0.0516764,0.0516764,0.0516764,0.0516764,20641738.941835,0
+MO.US,D,19770621,000000,0.0516764,0.0516764,0.0516764,0.0516764,30381437.972323,0
+MO.US,D,19770622,000000,0.0516764,0.0516764,0.0516764,0.0516764,20681828.251487,0
+MO.US,D,19770623,000000,0.0516764,0.0516764,0.0516764,0.0516764,10300826.379475,0
+MO.US,D,19770624,000000,0.0516764,0.0516764,0.0516764,0.0516764,24850261.805837,0
+MO.US,D,19770627,000000,0.0516764,0.0516764,0.0516764,0.0516764,15952259.010107,0
+MO.US,D,19770628,000000,0.0516764,0.0516764,0.0516764,0.0516764,14629587.989281,0
+MO.US,D,19770629,000000,0.0516764,0.0516764,0.0516764,0.0516764,9579370.9750324,0
+MO.US,D,19770630,000000,0.0516764,0.0516764,0.0516764,0.0516764,12344967.396319,0
+MO.US,D,19770701,000000,0.0516764,0.0516764,0.0516764,0.0516764,20240934.437027,0
+MO.US,D,19770705,000000,0.0516764,0.0516764,0.0516764,0.0516764,7455079.4797809,0
+MO.US,D,19770706,000000,0.0516764,0.0516764,0.0516764,0.0516764,18477370.643997,0
+MO.US,D,19770707,000000,0.0516764,0.0516764,0.0516764,0.0516764,16473317.894549,0
+MO.US,D,19770708,000000,0.0516764,0.0516764,0.0516764,0.0516764,42485922.665756,0
+MO.US,D,19770711,000000,0.0516764,0.0516764,0.0516764,0.0516764,13747799.318106,0
+MO.US,D,19770712,000000,0.0516764,0.0516764,0.0516764,0.0516764,38117086.337875,0
+MO.US,D,19770713,000000,0.0516764,0.0516764,0.0516764,0.0516764,12144563.580531,0
+MO.US,D,19770715,000000,0.0516764,0.0516764,0.0516764,0.0516764,19639725.074176,0
+MO.US,D,19770718,000000,0.0516764,0.0516764,0.0516764,0.0516764,60281912.623388,0
+MO.US,D,19770719,000000,0.0516764,0.0568958,0.0516764,0.0568958,62366127.316052,0
+MO.US,D,19770720,000000,0.0568958,0.0568958,0.0516764,0.0568958,27014631.145931,0
+MO.US,D,19770721,000000,0.0568958,0.0568958,0.0516764,0.0516764,19158749.245853,0
+MO.US,D,19770722,000000,0.0516764,0.0568958,0.0516764,0.0516764,20521503.322798,0
+MO.US,D,19770725,000000,0.0516764,0.0516764,0.0516764,0.0516764,6252643.0357379,0
+MO.US,D,19770726,000000,0.0516764,0.0516764,0.0516764,0.0516764,9940099.7195091,0
+MO.US,D,19770727,000000,0.0516764,0.0516764,0.0516764,0.0516764,7655479.1265468,0
+MO.US,D,19770728,000000,0.0516764,0.0516764,0.0516764,0.0516764,23727986.262756,0
+MO.US,D,19770729,000000,0.0516764,0.0516764,0.0516764,0.0516764,8577341.4735427,0
+MO.US,D,19770801,000000,0.0516764,0.0568958,0.0516764,0.0516764,35632058.802359,0
+MO.US,D,19770802,000000,0.0516764,0.0568958,0.0516764,0.0516764,44890783.046778,0
+MO.US,D,19770803,000000,0.0516764,0.0568958,0.0516764,0.0568958,45291591.720608,0
+MO.US,D,19770804,000000,0.0568958,0.0568958,0.0568958,0.0568958,41203329.489773,0
+MO.US,D,19770805,000000,0.0568958,0.0568958,0.0568958,0.0568958,73749146.182489,0
+MO.US,D,19770808,000000,0.0568958,0.0568958,0.0568958,0.0568958,18597613.558823,0
+MO.US,D,19770809,000000,0.0568958,0.0568958,0.0568958,0.0568958,22325150.171947,0
+MO.US,D,19770810,000000,0.0568958,0.0568958,0.0568958,0.0568958,23527582.446968,0
+MO.US,D,19770811,000000,0.0568958,0.0568958,0.0568958,0.0568958,37275386.976351,0
+MO.US,D,19770812,000000,0.0568958,0.0568958,0.0568958,0.0568958,24409361.737845,0
+MO.US,D,19770815,000000,0.0568958,0.0568958,0.0568958,0.0568958,22766046.070917,0
+MO.US,D,19770816,000000,0.0568958,0.0568958,0.0568958,0.0568958,12825938.013366,0
+MO.US,D,19770817,000000,0.0568958,0.0568958,0.0568958,0.0568958,27215043.299761,0
+MO.US,D,19770818,000000,0.0568958,0.0568958,0.0568958,0.0568958,50582299.775785,0
+MO.US,D,19770819,000000,0.0568958,0.0568958,0.0568958,0.0568958,25852279.842518,0
+MO.US,D,19770822,000000,0.0568958,0.0568958,0.0568958,0.0568958,20962392.968236,0
+MO.US,D,19770823,000000,0.0568958,0.0568958,0.0568958,0.0568958,35872542.547499,0
+MO.US,D,19770824,000000,0.0568958,0.0568958,0.0568958,0.0568958,14870071.734421,0
+MO.US,D,19770825,000000,0.0568958,0.0568958,0.0568958,0.0568958,14509337.778667,0
+MO.US,D,19770826,000000,0.0568958,0.0568958,0.0568958,0.0568958,36954737.118972,0
+MO.US,D,19770829,000000,0.0568958,0.0568958,0.0568958,0.0568958,23287097.659572,0
+MO.US,D,19770830,000000,0.0568958,0.0568958,0.0568958,0.0568958,30261200.268775,0
+MO.US,D,19770831,000000,0.0568958,0.0568958,0.0568958,0.0568958,25772115.81479,0
+MO.US,D,19770901,000000,0.0568958,0.0568958,0.0568958,0.0568958,24128795.978841,0
+MO.US,D,19770902,000000,0.0568958,0.0568958,0.0568958,0.0568958,16793963.582907,0
+MO.US,D,19770906,000000,0.0568958,0.0568958,0.0568958,0.0568958,12866018.984974,0
+MO.US,D,19770907,000000,0.0568958,0.0568958,0.0568958,0.0568958,11783834.836055,0
+MO.US,D,19770908,000000,0.0568958,0.0568958,0.0568958,0.0568958,10541312.209126,0
+MO.US,D,19770909,000000,0.0568958,0.0568958,0.0568958,0.0568958,17194771.214481,0
+MO.US,D,19770912,000000,0.0568958,0.0568958,0.0568958,0.0568958,24289116.738509,0
+MO.US,D,19770913,000000,0.0568958,0.0568958,0.0568958,0.0568958,29138927.85246,0
+MO.US,D,19770914,000000,0.0568958,0.0568958,0.0568958,0.0568958,17234854.2706,0
+MO.US,D,19770915,000000,0.0568958,0.0568958,0.0568958,0.0568958,23367255.433768,0
+MO.US,D,19770916,000000,0.0568958,0.0568958,0.0568958,0.0568958,26573741.500492,0
+MO.US,D,19770919,000000,0.0568958,0.0568958,0.0568958,0.0568958,14950231.593128,0
+MO.US,D,19770920,000000,0.0568958,0.0568958,0.0568958,0.0568958,52947070.847155,0
+MO.US,D,19770921,000000,0.0568958,0.0568958,0.0568958,0.0568958,30942573.659354,0
+MO.US,D,19770922,000000,0.0568958,0.0568958,0.0568958,0.0568958,29179010.908579,0
+MO.US,D,19770923,000000,0.0568958,0.0568958,0.0568958,0.0568958,26854313.513029,0
+MO.US,D,19770926,000000,0.0568958,0.0568958,0.0568958,0.0568958,21002470.813078,0
+MO.US,D,19770927,000000,0.0568958,0.0568958,0.0568958,0.0568958,21002470.813078,0
+MO.US,D,19770928,000000,0.0568958,0.0568958,0.0568958,0.0568958,8857913.4860791,0
+MO.US,D,19770929,000000,0.0568958,0.0568958,0.0568958,0.0568958,34870519.299541,0
+MO.US,D,19770930,000000,0.0568958,0.0620193,0.0568958,0.0620193,24569689.7933,0
+MO.US,D,19771003,000000,0.0620193,0.0620193,0.0568958,0.0620193,30341360.127481,0
+MO.US,D,19771004,000000,0.0620193,0.0620193,0.0620193,0.0620193,26172926.573131,0
+MO.US,D,19771005,000000,0.0620193,0.0620193,0.0568958,0.0568958,27816255.789378,0
+MO.US,D,19771006,000000,0.0568958,0.0620193,0.0568958,0.0620193,14188694.174821,0
+MO.US,D,19771007,000000,0.0620193,0.0620193,0.0620193,0.0620193,23006532.942823,0
+MO.US,D,19771010,000000,0.0620193,0.0620193,0.0568958,0.0568958,17916235.999223,0
+MO.US,D,19771011,000000,0.0568958,0.0568958,0.0568958,0.0568958,18838097.303962,0
+MO.US,D,19771012,000000,0.0568958,0.0568958,0.0568958,0.0568958,53868941.532194,0
+MO.US,D,19771013,000000,0.0568958,0.0568958,0.0568958,0.0568958,21723935.597819,0
+MO.US,D,19771014,000000,0.0568958,0.0568958,0.0568958,0.0568958,32746220.508503,0
+MO.US,D,19771017,000000,0.0568958,0.0568958,0.0568958,0.0568958,12705695.09854,0
+MO.US,D,19771018,000000,0.0568958,0.0568958,0.0568958,0.0568958,17074526.215145,0
+MO.US,D,19771019,000000,0.0568958,0.0568958,0.0568958,0.0568958,27415440.862016,0
+MO.US,D,19771020,000000,0.0568958,0.0568958,0.0568958,0.0568958,38798469.108751,0
+MO.US,D,19771021,000000,0.0568958,0.0568958,0.0568958,0.0568958,34389548.682494,0
+MO.US,D,19771024,000000,0.0568958,0.0568958,0.0568958,0.0568958,20281020.619912,0
+MO.US,D,19771025,000000,0.0568958,0.0568958,0.0568958,0.0568958,25130822.353564,0
+MO.US,D,19771026,000000,0.0568958,0.0568958,0.0568958,0.0568958,40000897.214752,0
+MO.US,D,19771027,000000,0.0568958,0.0568958,0.0568958,0.0568958,26613822.472101,0
+MO.US,D,19771028,000000,0.0568958,0.0568958,0.0568958,0.0568958,32024763.01955,0
+MO.US,D,19771031,000000,0.0568958,0.0568958,0.0568958,0.0568958,11984237.609587,0
+MO.US,D,19771101,000000,0.0568958,0.0568958,0.0568958,0.0568958,24730016.8065,0
+MO.US,D,19771102,000000,0.0568958,0.0568958,0.0568958,0.0568958,29459575.625328,0
+MO.US,D,19771103,000000,0.0568958,0.0568958,0.0568958,0.0568958,16312986.712328,0
+MO.US,D,19771104,000000,0.0568958,0.0568958,0.0568958,0.0568958,26293173.656977,0
+MO.US,D,19771107,000000,0.0568958,0.0568958,0.0568958,0.0568958,29098846.880851,0
+MO.US,D,19771108,000000,0.0568958,0.0568958,0.0568958,0.0568958,26493578.51502,0
+MO.US,D,19771109,000000,0.0568958,0.0568958,0.0568958,0.0568958,22886283.774466,0
+MO.US,D,19771110,000000,0.0568958,0.0620193,0.0568958,0.0620193,40642196.929509,0
+MO.US,D,19771111,000000,0.0620193,0.0620193,0.0620193,0.0620193,43568107.856931,0
+MO.US,D,19771114,000000,0.0620193,0.0620193,0.0620193,0.0620193,24289116.738509,0
+MO.US,D,19771115,000000,0.0620193,0.0620193,0.0620193,0.0620193,41243406.292361,0
+MO.US,D,19771116,000000,0.0620193,0.0620193,0.0620193,0.0620193,25210989.508059,0
+MO.US,D,19771117,000000,0.0620193,0.0620193,0.0568958,0.0620193,32946629.535567,0
+MO.US,D,19771118,000000,0.0568958,0.0568958,0.0568958,0.0568958,54430079.303735,0
+MO.US,D,19771121,000000,0.0568958,0.0568958,0.0568958,0.0568958,24569689.7933,0
+MO.US,D,19771122,000000,0.0568958,0.0568958,0.0568958,0.0568958,53387974.041913,0
+MO.US,D,19771123,000000,0.0568958,0.0568958,0.0568958,0.0568958,52826838.354883,0
+MO.US,D,19771125,000000,0.0568958,0.0568958,0.0568958,0.0568958,38477815.082351,0
+MO.US,D,19771128,000000,0.0568958,0.0568958,0.0568958,0.0568958,11262774.909356,0
+MO.US,D,19771129,000000,0.0568958,0.0568958,0.0568958,0.0568958,14389094.863842,0
+MO.US,D,19771130,000000,0.0568958,0.0568958,0.0568958,0.0568958,27495612.185531,0
+MO.US,D,19771201,000000,0.0568958,0.0568958,0.0568958,0.0568958,14188694.174821,0
+MO.US,D,19771202,000000,0.0568958,0.0568958,0.0568958,0.0568958,23407335.363122,0
+MO.US,D,19771205,000000,0.0568958,0.0568958,0.0568958,0.0568958,26092766.714424,0
+MO.US,D,19771206,000000,0.0568958,0.0568958,0.0568958,0.0568958,35471737.000435,0
+MO.US,D,19771207,000000,0.0568958,0.0568958,0.0568958,0.0568958,36553925.318377,0
+MO.US,D,19771208,000000,0.0568958,0.0568958,0.0568958,0.0568958,30782252.899685,0
+MO.US,D,19771209,000000,0.0568958,0.0568958,0.0568958,0.0568958,26373338.726961,0
+MO.US,D,19771212,000000,0.0568958,0.0568958,0.0568958,0.0568958,24409361.737845,0
+MO.US,D,19771213,000000,0.0568958,0.0568958,0.0568958,0.0568958,67656824.948674,0
+MO.US,D,19771214,000000,0.0568958,0.0568958,0.0568958,0.0568958,27655929.818433,0
+MO.US,D,19771215,000000,0.0568958,0.0568958,0.0568958,0.0568958,29058765.909243,0
+MO.US,D,19771216,000000,0.0568958,0.0568958,0.0568958,0.0568958,16032421.995579,0
+MO.US,D,19771219,000000,0.0568958,0.0568958,0.0568958,0.0568958,10340911.520105,0
+MO.US,D,19771220,000000,0.0568958,0.0568958,0.0568958,0.0568958,27295198.989446,0
+MO.US,D,19771221,000000,0.0568958,0.0568958,0.0568958,0.0568958,17114609.271264,0
+MO.US,D,19771222,000000,0.0568958,0.0568958,0.0568958,0.0568958,29780225.482707,0
+MO.US,D,19771223,000000,0.0568958,0.0620193,0.0568958,0.0620193,18036479.956303,0
+MO.US,D,19771227,000000,0.0620193,0.0620193,0.0568958,0.0568958,20040533.748006,0
+MO.US,D,19771228,000000,0.0568958,0.0568958,0.0568958,0.0568958,17675748.08506,0
+MO.US,D,19771229,000000,0.0568958,0.0568958,0.0568958,0.0568958,27736092.803906,0
+MO.US,D,19771230,000000,0.0568958,0.0568958,0.0568958,0.0568958,17996393.773418,0
+MO.US,D,19780103,000000,0.0568958,0.0568958,0.0568958,0.0568958,14950231.593128,0
+MO.US,D,19780104,000000,0.0568958,0.0568958,0.0568958,0.0568958,51383920.250211,0
+MO.US,D,19780105,000000,0.0568958,0.0568958,0.0568958,0.0568958,24409361.737845,0
+MO.US,D,19780106,000000,0.0568958,0.0568958,0.0568958,0.0568958,45131269.918685,0
+MO.US,D,19780109,000000,0.0568958,0.0568958,0.0516764,0.0568958,39960809.989612,0
+MO.US,D,19780110,000000,0.0568958,0.0568958,0.0516764,0.0516764,25571717.210279,0
+MO.US,D,19780111,000000,0.0516764,0.0516764,0.0516764,0.0516764,22846200.718347,0
+MO.US,D,19780112,000000,0.0516764,0.0516764,0.0516764,0.0516764,37395629.891177,0
+MO.US,D,19780113,000000,0.0516764,0.0516764,0.0516764,0.0516764,24609767.638143,0
+MO.US,D,19780116,000000,0.0516764,0.0516764,0.0516764,0.0516764,12866018.984974,0
+MO.US,D,19780117,000000,0.0516764,0.0516764,0.0516764,0.0516764,10060343.67659,0
+MO.US,D,19780118,000000,0.0516764,0.0568958,0.0516764,0.0568958,22886283.774466,0
+MO.US,D,19780119,000000,0.0568958,0.0568958,0.0516764,0.0516764,15872092.897868,0
+MO.US,D,19780120,000000,0.0516764,0.0568958,0.0516764,0.0516764,9298800.0047514,0
+MO.US,D,19780123,000000,0.0516764,0.0568958,0.0516764,0.0516764,23046607.6609,0
+MO.US,D,19780124,000000,0.0516764,0.0516764,0.0516764,0.0516764,29499661.808213,0
+MO.US,D,19780125,000000,0.0516764,0.0568958,0.0516764,0.0516764,37636117.805338,0
+MO.US,D,19780126,000000,0.0516764,0.0516764,0.0516764,0.0516764,24289116.738509,0
+MO.US,D,19780127,000000,0.0516764,0.0516764,0.0516764,0.0516764,10541312.209126,0
+MO.US,D,19780130,000000,0.0516764,0.0516764,0.0516764,0.0516764,7254667.3259508,0
+MO.US,D,19780131,000000,0.0516764,0.0568958,0.0516764,0.0568958,16473317.894549,0
+MO.US,D,19780201,000000,0.0568958,0.0568958,0.0568958,0.0568958,19439312.920345,0
+MO.US,D,19780202,000000,0.0568958,0.0568958,0.0568958,0.0568958,16513396.781647,0
+MO.US,D,19780203,000000,0.0568958,0.0568958,0.0568958,0.0568958,12264803.36859,0
+MO.US,D,19780206,000000,0.0568958,0.0568958,0.0568958,0.0568958,15351042.351468,0
+MO.US,D,19780207,000000,0.0568958,0.0568958,0.0568958,0.0568958,15110562.775349,0
+MO.US,D,19780208,000000,0.0568958,0.0568958,0.0568958,0.0568958,20361177.351853,0
+MO.US,D,19780209,000000,0.0568958,0.0568958,0.0568958,0.0568958,23487503.55987,0
+MO.US,D,19780210,000000,0.0568958,0.0568958,0.0568958,0.0568958,13908128.415817,0
+MO.US,D,19780213,000000,0.0568958,0.0568958,0.0516764,0.0516764,18838097.303962,0
+MO.US,D,19780214,000000,0.0516764,0.0516764,0.0516764,0.0516764,14629587.989281,0
+MO.US,D,19780215,000000,0.0516764,0.0516764,0.0516764,0.0516764,42445845.86317,0
+MO.US,D,19780216,000000,0.0516764,0.0516764,0.0516764,0.0516764,20040533.748006,0
+MO.US,D,19780217,000000,0.0516764,0.0516764,0.0516764,0.0516764,23407335.363122,0
+MO.US,D,19780221,000000,0.0516764,0.0516764,0.0516764,0.0516764,12785857.041757,0
+MO.US,D,19780222,000000,0.0516764,0.0516764,0.0516764,0.0516764,11342941.021595,0
+MO.US,D,19780223,000000,0.0516764,0.0516764,0.0516764,0.0516764,15030398.747621,0
+MO.US,D,19780224,000000,0.0516764,0.0568958,0.0516764,0.0568958,13146583.701722,0
+MO.US,D,19780227,000000,0.0568958,0.0568958,0.0516764,0.0568958,24850261.805837,0
+MO.US,D,19780228,000000,0.0568958,0.0568958,0.0516764,0.0516764,13306910.714923,0
+MO.US,D,19780301,000000,0.0516764,0.0516764,0.0516764,0.0516764,12986272.322352,0
+MO.US,D,19780302,000000,0.0516764,0.0516764,0.0516764,0.0516764,21603688.513972,0
+MO.US,D,19780303,000000,0.0516764,0.0516764,0.0516764,0.0516764,18998420.148141,0
+MO.US,D,19780306,000000,0.0516764,0.0516764,0.0516764,0.0516764,10300826.379475,0
+MO.US,D,19780307,000000,0.0516764,0.0516764,0.0516764,0.0516764,16272906.782975,0
+MO.US,D,19780308,000000,0.0516764,0.0516764,0.0516764,0.0516764,31102904.841575,0
+MO.US,D,19780309,000000,0.0568958,0.0568958,0.0516764,0.0516764,29219091.880187,0
+MO.US,D,19780310,000000,0.0516764,0.0568958,0.0516764,0.0568958,31984683.090196,0
+MO.US,D,19780313,000000,0.0568958,0.0568958,0.0568958,0.0568958,27736092.803906,0
+MO.US,D,19780314,000000,0.0568958,0.0568958,0.0568958,0.0568958,19679800.834508,0
+MO.US,D,19780315,000000,0.0568958,0.0568958,0.0568958,0.0568958,17154694.411894,0
+MO.US,D,19780316,000000,0.0568958,0.0568958,0.0516764,0.0568958,20721904.011818,0
+MO.US,D,19780317,000000,0.0568958,0.0568958,0.0568958,0.0568958,15070479.71923,0
+MO.US,D,19780320,000000,0.0568958,0.0568958,0.0568958,0.0568958,32185088.990494,0
+MO.US,D,19780321,000000,0.0568958,0.0568958,0.0568958,0.0568958,18236885.856601,0
+MO.US,D,19780322,000000,0.0568958,0.0568958,0.0568958,0.0568958,10461155.477186,0
+MO.US,D,19780323,000000,0.0568958,0.0568958,0.0568958,0.0568958,13787880.289714,0
+MO.US,D,19780327,000000,0.0568958,0.0568958,0.0516764,0.0568958,10621479.36362,0
+MO.US,D,19780328,000000,0.0568958,0.0568958,0.0568958,0.0568958,16914203.370967,0
+MO.US,D,19780329,000000,0.0568958,0.0568958,0.0568958,0.0568958,15671690.124337,0
+MO.US,D,19780330,000000,0.0568958,0.0568958,0.0568958,0.0568958,18878182.444593,0
+MO.US,D,19780331,000000,0.0568958,0.0568958,0.0568958,0.0568958,7936052.1813384,0
+MO.US,D,19780403,000000,0.0568958,0.0568958,0.0516764,0.0568958,14148615.287723,0
+MO.US,D,19780404,000000,0.0568958,0.0568958,0.0568958,0.0568958,12385044.198905,0
+MO.US,D,19780405,000000,0.0568958,0.0568958,0.0568958,0.0568958,27014631.145931,0
+MO.US,D,19780406,000000,0.0568958,0.0568958,0.0568958,0.0568958,25651874.984475,0
+MO.US,D,19780407,000000,0.0568958,0.0568958,0.0568958,0.0568958,21723935.597819,0
+MO.US,D,19780410,000000,0.0568958,0.0568958,0.0568958,0.0568958,46974997.739443,0
+MO.US,D,19780411,000000,0.0568958,0.0568958,0.0568958,0.0568958,20802075.335334,0
+MO.US,D,19780412,000000,0.0568958,0.0568958,0.0568958,0.0568958,54069349.517003,0
+MO.US,D,19780413,000000,0.0568958,0.0568958,0.0568958,0.0568958,31784275.105388,0
+MO.US,D,19780414,000000,0.0568958,0.0568958,0.0568958,0.0568958,77396525.021418,0
+MO.US,D,19780417,000000,0.0620193,0.0620193,0.0620193,0.0620193,109541541.37834,0
+MO.US,D,19780418,000000,0.0620193,0.0620193,0.0568958,0.0568958,49900915.962652,0
+MO.US,D,19780419,000000,0.0568958,0.0620193,0.0568958,0.0568958,54389998.332126,0
+MO.US,D,19780420,000000,0.0568958,0.0620193,0.0568958,0.0568958,57396075.371786,0
+MO.US,D,19780421,000000,0.0568958,0.0568958,0.0568958,0.0568958,34790359.440835,0
+MO.US,D,19780424,000000,0.0568958,0.0620193,0.0568958,0.0620193,31543795.529268,0
+MO.US,D,19780425,000000,0.0620193,0.0620193,0.0620193,0.0620193,86735414.33582,0
+MO.US,D,19780426,000000,0.0620193,0.0620193,0.0620193,0.0620193,57836967.101735,0
+MO.US,D,19780427,000000,0.0620193,0.0620193,0.0620193,0.0620193,28457547.166093,0
+MO.US,D,19780428,000000,0.0620193,0.0620193,0.0620193,0.0620193,42285516.765458,0
+MO.US,D,19780501,000000,0.0620193,0.0620193,0.0620193,0.0620193,41644225.388744,0
+MO.US,D,19780502,000000,0.0620193,0.0620193,0.0620193,0.0620193,46814680.106541,0
+MO.US,D,19780503,000000,0.0620193,0.0620193,0.0620193,0.0620193,29259172.851796,0
+MO.US,D,19780504,000000,0.0620193,0.0620193,0.0620193,0.0620193,40882679.632394,0
+MO.US,D,19780505,000000,0.0620193,0.0620193,0.0620193,0.0620193,34710197.497618,0
+MO.US,D,19780508,000000,0.0620193,0.0620193,0.0620193,0.0620193,22725959.888032,0
+MO.US,D,19780509,000000,0.0620193,0.0620193,0.0620193,0.0620193,39960809.989612,0
+MO.US,D,19780510,000000,0.0620193,0.0620193,0.0620193,0.0620193,20842155.264687,0
+MO.US,D,19780511,000000,0.0620193,0.0620193,0.0620193,0.0620193,27816255.789378,0
+MO.US,D,19780512,000000,0.0620193,0.0672196,0.0620193,0.0672196,64330099.09389,0
+MO.US,D,19780515,000000,0.0672196,0.0672196,0.0620193,0.0672196,36353519.418079,0
+MO.US,D,19780516,000000,0.0672196,0.0672196,0.0672196,0.0672196,44289570.557162,0
+MO.US,D,19780517,000000,0.0672196,0.0672196,0.0672196,0.0672196,50542216.719666,0
+MO.US,D,19780518,000000,0.0672196,0.0672196,0.0620193,0.0620193,40802519.773688,0
+MO.US,D,19780519,000000,0.0620193,0.0620193,0.0620193,0.0620193,27014631.145931,0
+MO.US,D,19780522,000000,0.0620193,0.0620193,0.0620193,0.0620193,35391576.099474,0
+MO.US,D,19780523,000000,0.0620193,0.0620193,0.0620193,0.0620193,22806119.746739,0
+MO.US,D,19780524,000000,0.0620193,0.0620193,0.0620193,0.0620193,12465215.522421,0
+MO.US,D,19780525,000000,0.0620193,0.0620193,0.0620193,0.0620193,12745775.027892,0
+MO.US,D,19780526,000000,0.0620193,0.0620193,0.0620193,0.0620193,22285068.158083,0
+MO.US,D,19780530,000000,0.0620193,0.0620193,0.0620193,0.0620193,22004501.356823,0
+MO.US,D,19780531,000000,0.0620193,0.0620193,0.0620193,0.0620193,25451470.126433,0
+MO.US,D,19780601,000000,0.0620193,0.0672196,0.0620193,0.0672196,37636117.805338,0
+MO.US,D,19780602,000000,0.0672196,0.0672196,0.0672196,0.0672196,22325150.171947,0
+MO.US,D,19780605,000000,0.0672196,0.0672196,0.0672196,0.0672196,36072953.659074,0
+MO.US,D,19780606,000000,0.0672196,0.0672196,0.0672196,0.0672196,63287996.958835,0
+MO.US,D,19780607,000000,0.0672196,0.0672196,0.0672196,0.0672196,31102904.841575,0
+MO.US,D,19780608,000000,0.0672196,0.0672196,0.0672196,0.0672196,49740596.24524,0
+MO.US,D,19780609,000000,0.0672196,0.0672196,0.0672196,0.0672196,18036479.956303,0
+MO.US,D,19780612,000000,0.0672196,0.0672196,0.0672196,0.0672196,19960367.635768,0
+MO.US,D,19780613,000000,0.0672196,0.0672196,0.0672196,0.0672196,52345859.399793,0
+MO.US,D,19780614,000000,0.0672196,0.0672196,0.0672196,0.0672196,30140949.015906,0
+MO.US,D,19780615,000000,0.0672196,0.0672196,0.0672196,0.0672196,18637686.192388,0
+MO.US,D,19780616,000000,0.0672196,0.0672196,0.0672196,0.0672196,29659981.525626,0
+MO.US,D,19780619,000000,0.0672196,0.0672196,0.0620193,0.0672196,15391124.365332,0
+MO.US,D,19780620,000000,0.0672196,0.0672196,0.0620193,0.0620193,30862413.800647,0
+MO.US,D,19780621,000000,0.0620193,0.0620193,0.0620193,0.0620193,55993242.407743,0
+MO.US,D,19780622,000000,0.0620193,0.0620193,0.0620193,0.0620193,29339332.710502,0
+MO.US,D,19780623,000000,0.0620193,0.0620193,0.0620193,0.0620193,30541758.731991,0
+MO.US,D,19780626,000000,0.0620193,0.0620193,0.0620193,0.0620193,24930418.537777,0
+MO.US,D,19780627,000000,0.0620193,0.0620193,0.0620193,0.0620193,27335282.045565,0
+MO.US,D,19780628,000000,0.0620193,0.0620193,0.0620193,0.0620193,16954278.089043,0
+MO.US,D,19780629,000000,0.0620193,0.0620193,0.0620193,0.0620193,15070479.71923,0
+MO.US,D,19780630,000000,0.0620193,0.0620193,0.0620193,0.0620193,7294751.4243254,0
+MO.US,D,19780703,000000,0.0620193,0.0620193,0.0620193,0.0620193,14469264.102847,0
+MO.US,D,19780705,000000,0.0620193,0.0620193,0.0620193,0.0620193,13787880.289714,0
+MO.US,D,19780706,000000,0.0620193,0.0620193,0.0620193,0.0620193,26052686.785071,0
+MO.US,D,19780707,000000,0.0620193,0.0620193,0.0620193,0.0620193,20761983.941171,0
+MO.US,D,19780710,000000,0.0620193,0.0672196,0.0620193,0.0672196,18477370.643997,0
+MO.US,D,19780711,000000,0.0672196,0.0672196,0.0672196,0.0672196,29579820.624664,0
+MO.US,D,19780712,000000,0.0672196,0.0672196,0.0672196,0.0672196,18637686.192388,0
+MO.US,D,19780713,000000,0.0672196,0.0672196,0.0620193,0.0672196,67857235.017994,0
+MO.US,D,19780714,000000,0.0672196,0.0672196,0.0672196,0.0672196,69660878.740377,0
+MO.US,D,19780717,000000,0.0672196,0.0672196,0.0672196,0.0672196,44690382.357758,0
+MO.US,D,19780718,000000,0.0672196,0.0672196,0.0672196,0.0672196,20401260.407972,0
+MO.US,D,19780719,000000,0.0672196,0.0672196,0.0672196,0.0672196,17675748.08506,0
+MO.US,D,19780720,000000,0.0672196,0.0672196,0.0672196,0.0672196,39279438.683543,0
+MO.US,D,19780721,000000,0.0672196,0.0672196,0.0672196,0.0672196,27134874.060756,0
+MO.US,D,19780724,000000,0.0672196,0.0672196,0.0672196,0.0672196,23687907.375658,0
+MO.US,D,19780725,000000,0.0672196,0.0672196,0.0672196,0.0672196,49219539.445307,0
+MO.US,D,19780726,000000,0.0672196,0.0672196,0.0672196,0.0672196,52826838.354883,0
+MO.US,D,19780727,000000,0.0672196,0.0672196,0.0672196,0.0672196,27575765.790705,0
+MO.US,D,19780728,000000,0.0672196,0.0672196,0.0672196,0.0672196,31664033.232818,0
+MO.US,D,19780731,000000,0.0672196,0.0672196,0.0672196,0.0672196,35712220.745576,0
+MO.US,D,19780801,000000,0.0672196,0.0672196,0.0672196,0.0672196,28217063.420952,0
+MO.US,D,19780802,000000,0.0672196,0.0725158,0.0672196,0.0725158,80242282.343665,0
+MO.US,D,19780803,000000,0.0725158,0.0725158,0.0725158,0.0725158,75753204.143213,0
+MO.US,D,19780804,000000,0.0725158,0.0725158,0.0725158,0.0725158,27455527.044902,0
+MO.US,D,19780807,000000,0.0725158,0.0725158,0.0725158,0.0725158,46614271.079477,0
+MO.US,D,19780808,000000,0.0725158,0.0725158,0.0672196,0.0725158,31102904.841575,0
+MO.US,D,19780809,000000,0.0725158,0.0725158,0.0725158,0.0725158,40281460.889245,0
+MO.US,D,19780810,000000,0.0725158,0.0725158,0.0672196,0.0672196,91505057.253022,0
+MO.US,D,19780811,000000,0.0672196,0.0725158,0.0672196,0.0725158,47255568.709724,0
+MO.US,D,19780814,000000,0.0725158,0.0725158,0.0672196,0.0672196,43728431.743365,0
+MO.US,D,19780815,000000,0.0672196,0.0725158,0.0672196,0.0725158,21363201.642065,0
+MO.US,D,19780816,000000,0.0725158,0.0725158,0.0672196,0.0725158,40682278.943374,0
+MO.US,D,19780817,000000,0.0725158,0.0725158,0.0725158,0.0725158,75713125.256115,0
+MO.US,D,19780818,000000,0.0725158,0.0725158,0.0725158,0.0725158,34429636.949891,0
+MO.US,D,19780821,000000,0.0725158,0.0725158,0.0725158,0.0725158,18757930.149469,0
+MO.US,D,19780822,000000,0.0725158,0.0725158,0.0725158,0.0725158,19759964.862236,0
+MO.US,D,19780823,000000,0.0725158,0.0725158,0.0725158,0.0725158,45291591.720608,0
+MO.US,D,19780824,000000,0.0725158,0.0725158,0.0725158,0.0725158,29659981.525626,0
+MO.US,D,19780825,000000,0.0725158,0.0725158,0.0725158,0.0725158,13507316.615221,0
+MO.US,D,19780828,000000,0.0725158,0.0725158,0.0725158,0.0725158,7334834.4804446,0
+MO.US,D,19780829,000000,0.0725158,0.0725158,0.0672196,0.0672196,26253094.769879,0
+MO.US,D,19780830,000000,0.0672196,0.0725158,0.0672196,0.0672196,18717855.431392,0
+MO.US,D,19780831,000000,0.0672196,0.0672196,0.0672196,0.0672196,20882229.982764,0
+MO.US,D,19780901,000000,0.0672196,0.0672196,0.0672196,0.0672196,28056747.872561,0
+MO.US,D,19780905,000000,0.0672196,0.0672196,0.0672196,0.0672196,40722354.703705,0
+MO.US,D,19780906,000000,0.0725158,0.0725158,0.0725158,0.0725158,28457547.166093,0
+MO.US,D,19780907,000000,0.0725158,0.0725158,0.0725158,0.0725158,27495612.185531,0
+MO.US,D,19780908,000000,0.0725158,0.0725158,0.0725158,0.0725158,26132851.855054,0
+MO.US,D,19780911,000000,0.0725158,0.0725158,0.0725158,0.0725158,34630034.512146,0
+MO.US,D,19780912,000000,0.0725158,0.0725158,0.0725158,0.0725158,20000447.56512,0
+MO.US,D,19780913,000000,0.0725158,0.0725158,0.0725158,0.0725158,21884258.441998,0
+MO.US,D,19780914,000000,0.0725158,0.0725158,0.0725158,0.0725158,16072502.967188,0
+MO.US,D,19780915,000000,0.0725158,0.0725158,0.0672196,0.0672196,23768064.107598,0
+MO.US,D,19780918,000000,0.0672196,0.0725158,0.0672196,0.0672196,44129250.839749,0
+MO.US,D,19780919,000000,0.0672196,0.0725158,0.0672196,0.0672196,18397210.785291,0
+MO.US,D,19780920,000000,0.0672196,0.0672196,0.0672196,0.0672196,20842155.264687,0
+MO.US,D,19780921,000000,0.0672196,0.0672196,0.0672196,0.0672196,22204903.088099,0
+MO.US,D,19780922,000000,0.0672196,0.0725158,0.0672196,0.0672196,19038501.11975,0
+MO.US,D,19780925,000000,0.0672196,0.0725158,0.0672196,0.0725158,14870071.734421,0
+MO.US,D,19780926,000000,0.0725158,0.0725158,0.0725158,0.0725158,16112591.234584,0
+MO.US,D,19780927,000000,0.0725158,0.0725158,0.0672196,0.0672196,31503713.515405,0
+MO.US,D,19780928,000000,0.0672196,0.0672196,0.0672196,0.0672196,25651874.984475,0
+MO.US,D,19780929,000000,0.0672196,0.0725158,0.0672196,0.0672196,14990312.564736,0
+MO.US,D,19781002,000000,0.0672196,0.0672196,0.0672196,0.0672196,16593559.767119,0
+MO.US,D,19781003,000000,0.0672196,0.0725158,0.0672196,0.0672196,22204903.088099,0
+MO.US,D,19781004,000000,0.0672196,0.0725158,0.0672196,0.0672196,28818277.99508,0
+MO.US,D,19781005,000000,0.0672196,0.0725158,0.0672196,0.0725158,29299250.696638,0
+MO.US,D,19781006,000000,0.0725158,0.0725158,0.0725158,0.0725158,16152662.825894,0
+MO.US,D,19781009,000000,0.0725158,0.0725158,0.0725158,0.0725158,10421070.336556,0
+MO.US,D,19781010,000000,0.0725158,0.0725158,0.0725158,0.0725158,20641738.941835,0
+MO.US,D,19781011,000000,0.0725158,0.0725158,0.0725158,0.0725158,9459128.0602068,0
+MO.US,D,19781012,000000,0.0725158,0.0725158,0.0725158,0.0725158,33427602.237124,0
+MO.US,D,19781013,000000,0.0725158,0.0725158,0.0672196,0.0725158,20120689.43769,0
+MO.US,D,19781016,000000,0.0725158,0.0725158,0.0672196,0.0672196,15671690.124337,0
+MO.US,D,19781017,000000,0.0672196,0.0672196,0.0672196,0.0672196,21283039.698848,0
+MO.US,D,19781018,000000,0.0672196,0.0672196,0.0672196,0.0672196,21804093.372015,0
+MO.US,D,19781019,000000,0.0672196,0.0672196,0.0672196,0.0672196,26052686.785071,0
+MO.US,D,19781020,000000,0.0672196,0.0672196,0.0672196,0.0672196,32265250.933711,0
+MO.US,D,19781023,000000,0.0672196,0.0672196,0.0672196,0.0672196,24008554.106271,0
+MO.US,D,19781024,000000,0.0672196,0.0672196,0.0672196,0.0672196,22685875.789658,0
+MO.US,D,19781025,000000,0.0672196,0.0672196,0.0672196,0.0672196,36433682.403551,0
+MO.US,D,19781026,000000,0.0672196,0.0672196,0.0620193,0.0620193,34630034.512146,0
+MO.US,D,19781027,000000,0.0620193,0.0672196,0.0620193,0.0620193,33427602.237124,0
+MO.US,D,19781030,000000,0.0620193,0.0672196,0.0620193,0.0672196,37195222.948624,0
+MO.US,D,19781031,000000,0.0672196,0.0672196,0.0620193,0.0672196,37956756.197908,0
+MO.US,D,19781101,000000,0.0672196,0.0672196,0.0672196,0.0672196,50181479.637146,0
+MO.US,D,19781102,000000,0.0672196,0.0672196,0.0672196,0.0672196,60201746.511149,0
+MO.US,D,19781103,000000,0.0672196,0.0672196,0.0672196,0.0672196,30181032.072025,0
+MO.US,D,19781106,000000,0.0672196,0.0672196,0.0672196,0.0672196,13387076.827161,0
+MO.US,D,19781107,000000,0.0672196,0.0672196,0.0672196,0.0672196,36032869.560699,0
+MO.US,D,19781108,000000,0.0672196,0.0672196,0.0672196,0.0672196,36153116.644547,0
+MO.US,D,19781109,000000,0.0672196,0.0672196,0.0672196,0.0672196,16152662.825894,0
+MO.US,D,19781110,000000,0.0672196,0.0672196,0.0672196,0.0672196,9098402.4424962,0
+MO.US,D,19781113,000000,0.0672196,0.0672196,0.0672196,0.0672196,18637686.192388,0
+MO.US,D,19781114,000000,0.0672196,0.0672196,0.0672196,0.0672196,18517448.488839,0
+MO.US,D,19781115,000000,0.0672196,0.0672196,0.0672196,0.0672196,17555502.043469,0
+MO.US,D,19781116,000000,0.0672196,0.0672196,0.0672196,0.0672196,12745775.027892,0
+MO.US,D,19781117,000000,0.0672196,0.0672196,0.0672196,0.0672196,15751851.025298,0
+MO.US,D,19781120,000000,0.0672196,0.0672196,0.0672196,0.0672196,23968473.134662,0
+MO.US,D,19781121,000000,0.0672196,0.0672196,0.0672196,0.0672196,18116635.645988,0
+MO.US,D,19781122,000000,0.0672196,0.0672196,0.0672196,0.0672196,10100427.774965,0
+MO.US,D,19781124,000000,0.0672196,0.0672196,0.0672196,0.0672196,4809723.8888098,0
+MO.US,D,19781127,000000,0.0672196,0.0672196,0.0672196,0.0672196,9739697.9882326,0
+MO.US,D,19781128,000000,0.0672196,0.0672196,0.0672196,0.0672196,36594010.459006,0
+MO.US,D,19781129,000000,0.0672196,0.0672196,0.0672196,0.0672196,14389094.863842,0
+MO.US,D,19781130,000000,0.0672196,0.0672196,0.0672196,0.0672196,18637686.192388,0
+MO.US,D,19781201,000000,0.0672196,0.0672196,0.0672196,0.0672196,25090741.381956,0
+MO.US,D,19781204,000000,0.0672196,0.0672196,0.0672196,0.0672196,23086690.717019,0
+MO.US,D,19781205,000000,0.0672196,0.0672196,0.0672196,0.0672196,19078583.133614,0
+MO.US,D,19781206,000000,0.0725158,0.0725158,0.0725158,0.0725158,23487503.55987,0
+MO.US,D,19781207,000000,0.0725158,0.0725158,0.0672196,0.0725158,24088713.964977,0
+MO.US,D,19781208,000000,0.0725158,0.0725158,0.0672196,0.0725158,12946188.223978,0
+MO.US,D,19781211,000000,0.0725158,0.0725158,0.0725158,0.0725158,22966446.759938,0
+MO.US,D,19781212,000000,0.0725158,0.0725158,0.0672196,0.0672196,16593559.767119,0
+MO.US,D,19781213,000000,0.0672196,0.0672196,0.0672196,0.0672196,9138479.2450834,0
+MO.US,D,19781214,000000,0.0672196,0.0672196,0.0672196,0.0672196,28858358.966689,0
+MO.US,D,19781215,000000,0.0672196,0.0672196,0.0672196,0.0672196,19198827.090694,0
+MO.US,D,19781218,000000,0.0672196,0.0672196,0.0672196,0.0672196,26894388.231105,0
+MO.US,D,19781219,000000,0.0672196,0.0672196,0.0672196,0.0672196,63408232.577873,0
+MO.US,D,19781220,000000,0.0672196,0.0672196,0.0672196,0.0672196,29098846.880851,0
+MO.US,D,19781221,000000,0.0672196,0.0672196,0.0672196,0.0672196,30421519.986188,0
+MO.US,D,19781222,000000,0.0672196,0.0672196,0.0672196,0.0672196,18958340.218788,0
+MO.US,D,19781226,000000,0.0672196,0.0725158,0.0672196,0.0725158,14669668.960889,0
+MO.US,D,19781227,000000,0.0725158,0.0725158,0.0672196,0.0672196,13707718.346497,0
+MO.US,D,19781228,000000,0.0672196,0.0672196,0.0672196,0.0672196,10621479.36362,0
+MO.US,D,19781229,000000,0.0672196,0.0672196,0.0672196,0.0672196,13226749.813961,0
+MO.US,D,19790102,000000,0.0672196,0.0672196,0.0672196,0.0672196,13988289.316779,0
+MO.US,D,19790103,000000,0.0672196,0.0672196,0.0672196,0.0672196,48658407.927298,0
+MO.US,D,19790104,000000,0.0672196,0.0725158,0.0672196,0.0725158,33227199.463592,0
+MO.US,D,19790105,000000,0.0725158,0.0725158,0.0725158,0.0725158,36072953.659074,0
+MO.US,D,19790108,000000,0.0725158,0.0725158,0.0725158,0.0725158,20040533.748006,0
+MO.US,D,19790109,000000,0.0725158,0.0725158,0.0725158,0.0725158,33227199.463592,0
+MO.US,D,19790110,000000,0.0725158,0.0725158,0.0672196,0.0672196,42205354.822241,0
+MO.US,D,19790111,000000,0.0672196,0.0672196,0.0672196,0.0672196,19759964.862236,0
+MO.US,D,19790112,000000,0.0672196,0.0725158,0.0672196,0.0725158,77476684.880124,0
+MO.US,D,19790115,000000,0.0725158,0.0725158,0.0672196,0.0672196,41203329.489773,0
+MO.US,D,19790116,000000,0.0672196,0.0672196,0.0672196,0.0672196,30942573.659354,0
+MO.US,D,19790117,000000,0.0672196,0.0672196,0.0672196,0.0672196,38197251.407858,0
+MO.US,D,19790118,000000,0.0672196,0.0672196,0.0672196,0.0672196,30662012.06937,0
+MO.US,D,19790119,000000,0.0672196,0.0672196,0.0672196,0.0672196,23607741.26342,0
+MO.US,D,19790122,000000,0.0672196,0.0672196,0.0672196,0.0672196,16232829.980387,0
+MO.US,D,19790123,000000,0.0672196,0.0672196,0.0672196,0.0672196,19679800.834508,0
+MO.US,D,19790124,000000,0.0672196,0.0672196,0.0672196,0.0672196,19278985.907146,0
+MO.US,D,19790125,000000,0.0672196,0.0672196,0.0672196,0.0672196,27174965.454918,0
+MO.US,D,19790126,000000,0.0672196,0.0672196,0.0672196,0.0672196,35952713.871015,0
+MO.US,D,19790129,000000,0.0672196,0.0672196,0.0672196,0.0672196,25812201.997675,0
+MO.US,D,19790130,000000,0.0672196,0.0672196,0.0672196,0.0672196,34469713.752478,0
+MO.US,D,19790131,000000,0.0672196,0.0672196,0.0672196,0.0672196,28577792.165429,0
+MO.US,D,19790201,000000,0.0672196,0.0672196,0.0672196,0.0672196,29900467.355277,0
+MO.US,D,19790202,000000,0.0672196,0.0672196,0.0672196,0.0672196,17234854.2706,0
+MO.US,D,19790205,000000,0.0672196,0.0672196,0.0672196,0.0672196,17234854.2706,0
+MO.US,D,19790206,000000,0.0672196,0.0672196,0.0672196,0.0672196,21403284.698185,0
+MO.US,D,19790207,000000,0.0672196,0.0672196,0.0620193,0.0672196,30742172.970332,0
+MO.US,D,19790208,000000,0.0672196,0.0672196,0.0672196,0.0672196,13868048.486464,0
+MO.US,D,19790209,000000,0.0672196,0.0672196,0.0672196,0.0672196,21483445.599147,0
+MO.US,D,19790212,000000,0.0672196,0.0672196,0.0620193,0.0672196,10661558.250718,0
+MO.US,D,19790213,000000,0.0672196,0.0672196,0.0672196,0.0672196,29499661.808213,0
+MO.US,D,19790214,000000,0.0672196,0.0672196,0.0672196,0.0672196,30461610.338093,0
+MO.US,D,19790215,000000,0.0672196,0.0672196,0.0672196,0.0672196,16874121.357103,0
+MO.US,D,19790216,000000,0.0672196,0.0672196,0.0620193,0.0672196,33988735.839643,0
+MO.US,D,19790220,000000,0.0672196,0.0672196,0.0672196,0.0672196,23086690.717019,0
+MO.US,D,19790221,000000,0.0672196,0.0672196,0.0672196,0.0672196,20802075.335334,0
+MO.US,D,19790222,000000,0.0672196,0.0672196,0.0672196,0.0672196,16834046.639026,0
+MO.US,D,19790223,000000,0.0672196,0.0672196,0.0620193,0.0620193,65612693.312129,0
+MO.US,D,19790226,000000,0.0620193,0.0620193,0.0620193,0.0620193,28497632.306723,0
+MO.US,D,19790227,000000,0.0620193,0.0620193,0.0620193,0.0620193,46293628.517885,0
+MO.US,D,19790228,000000,0.0620193,0.0620193,0.0620193,0.0620193,22565631.832576,0
+MO.US,D,19790301,000000,0.0620193,0.0620193,0.0620193,0.0620193,33587930.29258,0
+MO.US,D,19790302,000000,0.0620193,0.0672196,0.0620193,0.0672196,27174965.454918,0
+MO.US,D,19790305,000000,0.0672196,0.0672196,0.0672196,0.0672196,30942573.659354,0
+MO.US,D,19790306,000000,0.0672196,0.0672196,0.0620193,0.0620193,104330994.22413,0
+MO.US,D,19790307,000000,0.0620193,0.0620193,0.0620193,0.0620193,58879067.15228,0
+MO.US,D,19790308,000000,0.0620193,0.0620193,0.0620193,0.0620193,97437057.727168,0
+MO.US,D,19790309,000000,0.0620193,0.0620193,0.0620193,0.0620193,56594454.89736,0
+MO.US,D,19790312,000000,0.0620193,0.0620193,0.0620193,0.0620193,90543111.849906,0
+MO.US,D,19790313,000000,0.0620193,0.0672196,0.0620193,0.0620193,43888763.967842,0
+MO.US,D,19790314,000000,0.0620193,0.0672196,0.0620193,0.0620193,34830437.285678,0
+MO.US,D,19790315,000000,0.0620193,0.0620193,0.0620193,0.0620193,45892815.675034,0
+MO.US,D,19790316,000000,0.0620193,0.0620193,0.0620193,0.0620193,58358020.774901,0
+MO.US,D,19790319,000000,0.0620193,0.0620193,0.0620193,0.0620193,52746673.2849,0
+MO.US,D,19790320,000000,0.0620193,0.0620193,0.0620193,0.0620193,53508219.041249,0
+MO.US,D,19790321,000000,0.0620193,0.0620193,0.0620193,0.0620193,49941001.103283,0
+MO.US,D,19790322,000000,0.0620193,0.0672196,0.0620193,0.0672196,41724378.993918,0
+MO.US,D,19790323,000000,0.0672196,0.0672196,0.0672196,0.0672196,23367255.433768,0
+MO.US,D,19790326,000000,0.0672196,0.0672196,0.0672196,0.0672196,18557529.460447,0
+MO.US,D,19790327,000000,0.0672196,0.0672196,0.0672196,0.0672196,20281020.619912,0
+MO.US,D,19790328,000000,0.0672196,0.0672196,0.0672196,0.0672196,29820312.707847,0
+MO.US,D,19790329,000000,0.0672196,0.0672196,0.0672196,0.0672196,23647821.192773,0
+MO.US,D,19790330,000000,0.0672196,0.0672196,0.0672196,0.0672196,25210989.508059,0
+MO.US,D,19790402,000000,0.0672196,0.0672196,0.0672196,0.0672196,19519474.863563,0
+MO.US,D,19790403,000000,0.0672196,0.0672196,0.0672196,0.0672196,57195673.640509,0
+MO.US,D,19790404,000000,0.0672196,0.0672196,0.0672196,0.0672196,38517901.265236,0
+MO.US,D,19790405,000000,0.0672196,0.0672196,0.0672196,0.0672196,29299250.696638,0
+MO.US,D,19790406,000000,0.0672196,0.0672196,0.0620193,0.0672196,32786306.691388,0
+MO.US,D,19790409,000000,0.0672196,0.0672196,0.0620193,0.0620193,26293173.656977,0
+MO.US,D,19790410,000000,0.0672196,0.0672196,0.0672196,0.0672196,25371315.479003,0
+MO.US,D,19790411,000000,0.0672196,0.0672196,0.0620193,0.0620193,25170906.451939,0
+MO.US,D,19790412,000000,0.0620193,0.0672196,0.0620193,0.0620193,17836071.971494,0
+MO.US,D,19790416,000000,0.0620193,0.0620193,0.0620193,0.0620193,30020713.396868,0
+MO.US,D,19790417,000000,0.0620193,0.0620193,0.0620193,0.0620193,19118670.358755,0
+MO.US,D,19790418,000000,0.0672196,0.0672196,0.0672196,0.0672196,20842155.264687,0
+MO.US,D,19790419,000000,0.0672196,0.0672196,0.0672196,0.0672196,21242956.642729,0
+MO.US,D,19790420,000000,0.0672196,0.0672196,0.0672196,0.0672196,11463180.809654,0
+MO.US,D,19790423,000000,0.0672196,0.0672196,0.0672196,0.0672196,28617874.179293,0
+MO.US,D,19790424,000000,0.0672196,0.0672196,0.0672196,0.0672196,35191169.15692,0
+MO.US,D,19790425,000000,0.0672196,0.0672196,0.0672196,0.0672196,44449893.401341,0
+MO.US,D,19790426,000000,0.0672196,0.0672196,0.0672196,0.0672196,7374909.1985211,0
+MO.US,D,19790427,000000,0.0672196,0.0672196,0.0672196,0.0672196,15631610.194983,0
+MO.US,D,19790430,000000,0.0672196,0.0672196,0.0672196,0.0672196,24208962.091079,0
+MO.US,D,19790501,000000,0.0672196,0.0672196,0.0672196,0.0672196,31623957.472485,0
+MO.US,D,19790502,000000,0.0672196,0.0672196,0.0672196,0.0672196,20962392.968236,0
+MO.US,D,19790503,000000,0.0672196,0.0672196,0.0672196,0.0672196,42846651.410233,0
+MO.US,D,19790504,000000,0.0672196,0.0672196,0.0672196,0.0672196,22004501.356823,0
+MO.US,D,19790507,000000,0.0672196,0.0672196,0.0672196,0.0672196,29780225.482707,0
+MO.US,D,19790508,000000,0.0672196,0.0672196,0.0672196,0.0672196,21683855.668466,0
+MO.US,D,19790509,000000,0.0672196,0.0672196,0.0672196,0.0672196,27615850.931336,0
+MO.US,D,19790510,000000,0.0672196,0.0672196,0.0672196,0.0672196,22365230.1013,0
+MO.US,D,19790511,000000,0.0672196,0.0672196,0.0672196,0.0672196,16834046.639026,0
+MO.US,D,19790514,000000,0.0672196,0.0672196,0.0672196,0.0672196,19840126.805453,0
+MO.US,D,19790515,000000,0.0672196,0.0672196,0.0672196,0.0672196,20842155.264687,0
+MO.US,D,19790516,000000,0.0672196,0.0672196,0.0672196,0.0672196,26573741.500492,0
+MO.US,D,19790517,000000,0.0672196,0.0672196,0.0672196,0.0672196,44449893.401341,0
+MO.US,D,19790518,000000,0.0672196,0.0672196,0.0620193,0.0620193,51183510.180891,0
+MO.US,D,19790521,000000,0.0620193,0.0620193,0.0620193,0.0620193,38277411.266564,0
+MO.US,D,19790522,000000,0.0620193,0.0620193,0.0620193,0.0620193,22565631.832576,0
+MO.US,D,19790523,000000,0.0620193,0.0620193,0.0620193,0.0620193,22725959.888032,0
+MO.US,D,19790524,000000,0.0620193,0.0620193,0.0620193,0.0620193,16272906.782975,0
+MO.US,D,19790525,000000,0.0620193,0.0620193,0.0620193,0.0620193,12625531.070812,0
+MO.US,D,19790529,000000,0.0620193,0.0620193,0.0620193,0.0620193,33948655.91029,0
+MO.US,D,19790530,000000,0.0620193,0.0620193,0.0620193,0.0620193,40401710.057603,0
+MO.US,D,19790531,000000,0.0620193,0.0620193,0.0620193,0.0620193,59319962.008995,0
+MO.US,D,19790601,000000,0.0620193,0.0620193,0.0620193,0.0620193,15912183.249774,0
+MO.US,D,19790604,000000,0.0620193,0.0620193,0.0620193,0.0620193,11282818.521927,0
+MO.US,D,19790605,000000,0.0620193,0.0620193,0.0620193,0.0620193,34870519.299541,0
+MO.US,D,19790606,000000,0.0620193,0.0672196,0.0620193,0.0620193,31203105.186086,0
+MO.US,D,19790607,000000,0.0620193,0.0620193,0.0620193,0.0620193,28998652.789872,0
+MO.US,D,19790608,000000,0.0620193,0.0620193,0.0620193,0.0620193,15110562.775349,0
+MO.US,D,19790611,000000,0.0620193,0.0620193,0.0620193,0.0620193,10060343.67659,0
+MO.US,D,19790612,000000,0.0620193,0.0672196,0.0620193,0.0672196,38077005.366266,0
+MO.US,D,19790613,000000,0.0672196,0.0672196,0.0672196,0.0672196,29058765.909243,0
+MO.US,D,19790614,000000,0.0672196,0.0672196,0.0672196,0.0672196,19258946.463597,0
+MO.US,D,19790615,000000,0.0672196,0.0672196,0.0672196,0.0672196,14850035.417639,0
+MO.US,D,19790618,000000,0.0672196,0.0672196,0.0672196,0.0672196,17575543.571529,0
+MO.US,D,19790619,000000,0.0672196,0.0672196,0.0672196,0.0672196,35491777.48624,0
+MO.US,D,19790620,000000,0.0672196,0.0672196,0.0672196,0.0672196,20341135.823793,0
+MO.US,D,19790621,000000,0.0672196,0.0672196,0.0672196,0.0672196,24970499.509386,0
+MO.US,D,19790622,000000,0.0672196,0.0672196,0.0672196,0.0672196,19038501.11975,0
+MO.US,D,19790625,000000,0.0672196,0.0672196,0.0672196,0.0672196,11362975.253866,0
+MO.US,D,19790626,000000,0.0672196,0.0672196,0.0672196,0.0672196,24148834.380134,0
+MO.US,D,19790627,000000,0.0672196,0.0672196,0.0672196,0.0672196,19579592.151955,0
+MO.US,D,19790628,000000,0.0672196,0.0672196,0.0672196,0.0672196,19679800.834508,0
+MO.US,D,19790629,000000,0.0672196,0.0672196,0.0672196,0.0672196,38878627.925202,0
+MO.US,D,19790702,000000,0.0672196,0.0672196,0.0672196,0.0672196,27455527.044902,0
+MO.US,D,19790703,000000,0.0672196,0.0672196,0.0672196,0.0672196,23968473.134662,0
+MO.US,D,19790705,000000,0.0672196,0.0672196,0.0672196,0.0672196,23748024.664049,0
+MO.US,D,19790706,000000,0.0672196,0.0672196,0.0672196,0.0672196,23086690.717019,0
+MO.US,D,19790709,000000,0.0672196,0.0672196,0.0672196,0.0672196,25110780.825504,0
+MO.US,D,19790710,000000,0.0672196,0.0672196,0.0672196,0.0672196,33006750.99298,0
+MO.US,D,19790711,000000,0.0672196,0.0672196,0.0672196,0.0672196,16954278.089043,0
+MO.US,D,19790712,000000,0.0672196,0.0672196,0.0672196,0.0672196,14028368.203877,0
+MO.US,D,19790713,000000,0.0672196,0.0672196,0.0672196,0.0672196,6693535.8079423,0
+MO.US,D,19790716,000000,0.0672196,0.0672196,0.0672196,0.0672196,7294751.4243254,0
+MO.US,D,19790717,000000,0.0672196,0.0672196,0.0672196,0.0672196,16633638.654217,0
+MO.US,D,19790718,000000,0.0672196,0.0672196,0.0672196,0.0672196,24950455.896815,0
+MO.US,D,19790719,000000,0.0672196,0.0672196,0.0672196,0.0672196,20761983.941171,0
+MO.US,D,19790720,000000,0.0672196,0.0672196,0.0672196,0.0672196,26513619.000825,0
+MO.US,D,19790723,000000,0.0672196,0.0672196,0.0672196,0.0672196,30481642.485855,0
+MO.US,D,19790724,000000,0.0672196,0.0672196,0.0672196,0.0672196,7334834.4804446,0
+MO.US,D,19790725,000000,0.0672196,0.0672196,0.0672196,0.0672196,16333033.451664,0
+MO.US,D,19790726,000000,0.0672196,0.0672196,0.0672196,0.0672196,9980184.860139,0
+MO.US,D,19790727,000000,0.0672196,0.0672196,0.0672196,0.0672196,11102458.31871,0
+MO.US,D,19790730,000000,0.0672196,0.0672196,0.0672196,0.0672196,7234633.0936787,0
+MO.US,D,19790731,000000,0.0672196,0.0672196,0.0672196,0.0672196,28958565.564731,0
+MO.US,D,19790801,000000,0.0672196,0.0672196,0.0672196,0.0672196,16894168.096439,0
+MO.US,D,19790802,000000,0.0725158,0.0725158,0.0725158,0.0725158,27335282.045565,0
+MO.US,D,19790803,000000,0.0725158,0.0725158,0.0725158,0.0725158,14609551.672498,0
+MO.US,D,19790806,000000,0.0725158,0.0725158,0.0725158,0.0725158,11182609.839373,0
+MO.US,D,19790807,000000,0.0725158,0.0725158,0.0725158,0.0725158,56454174.623497,0
+MO.US,D,19790808,000000,0.0725158,0.077601,0.0725158,0.0725158,45532083.803792,0
+MO.US,D,19790809,000000,0.0725158,0.0725158,0.0725158,0.0725158,25852279.842518,0
+MO.US,D,19790810,000000,0.0725158,0.0725158,0.0725158,0.0725158,28457547.166093,0
+MO.US,D,19790813,000000,0.0725158,0.0725158,0.0725158,0.0725158,27375366.14394,0
+MO.US,D,19790814,000000,0.0725158,0.0725158,0.0725158,0.0725158,27916462.38742,0
+MO.US,D,19790815,000000,0.0725158,0.077601,0.0725158,0.0725158,37175186.631841,0
+MO.US,D,19790816,000000,0.0725158,0.077601,0.0725158,0.0725158,31142981.644162,0
+MO.US,D,19790817,000000,0.0725158,0.077601,0.0725158,0.0725158,14930192.149578,0
+MO.US,D,19790820,000000,0.0725158,0.0725158,0.0725158,0.0725158,15852063.876873,0
+MO.US,D,19790821,000000,0.0725158,0.0725158,0.0725158,0.0725158,15130601.176643,0
+MO.US,D,19790822,000000,0.0725158,0.0725158,0.0725158,0.0725158,24669891.180067,0
+MO.US,D,19790823,000000,0.0725158,0.0725158,0.0725158,0.0725158,13367036.341357,0
+MO.US,D,19790824,000000,0.0725158,0.0725158,0.0725158,0.0725158,10180582.422394,0
+MO.US,D,19790827,000000,0.0725158,0.0725158,0.0725158,0.0725158,16433234.83843,0
+MO.US,D,19790828,000000,0.0725158,0.0725158,0.0725158,0.0725158,15571489.779825,0
+MO.US,D,19790829,000000,0.0725158,0.077601,0.0725158,0.0725158,11583423.72448,0
+MO.US,D,19790830,000000,0.0725158,0.077601,0.0725158,0.077601,15050441.317937,0
+MO.US,D,19790831,000000,0.077601,0.077601,0.077601,0.077601,20521503.322798,0
+MO.US,D,19790904,000000,0.077601,0.077601,0.0725158,0.0725158,21242956.642729,0
+MO.US,D,19790905,000000,0.0725158,0.0725158,0.0725158,0.0725158,37495832.320197,0
+MO.US,D,19790906,000000,0.0725158,0.0725158,0.0725158,0.0725158,13106504.814625,0
+MO.US,D,19790907,000000,0.0725158,0.0725158,0.0725158,0.0725158,16834046.639026,0
+MO.US,D,19790910,000000,0.0725158,0.0725158,0.0725158,0.0725158,17916235.999223,0
+MO.US,D,19790911,000000,0.0725158,0.0725158,0.0725158,0.0725158,32365455.447244,0
+MO.US,D,19790912,000000,0.0725158,0.0725158,0.0725158,0.0725158,21182839.354338,0
+MO.US,D,19790913,000000,0.0725158,0.0725158,0.0725158,0.0725158,13346992.728787,0
+MO.US,D,19790914,000000,0.0725158,0.0725158,0.0725158,0.0725158,23968473.134662,0
+MO.US,D,19790917,000000,0.0725158,0.0725158,0.0725158,0.0725158,14088492.788055,0
+MO.US,D,19790918,000000,0.0725158,0.0725158,0.0725158,0.0725158,14108529.104837,0
+MO.US,D,19790919,000000,0.0725158,0.0725158,0.0725158,0.0725158,27475565.446195,0
+MO.US,D,19790920,000000,0.0725158,0.0725158,0.0725158,0.0725158,31022737.687081,0
+MO.US,D,19790921,000000,0.0725158,0.0725158,0.0725158,0.0725158,19158749.245853,0
+MO.US,D,19790924,000000,0.0725158,0.0725158,0.0725158,0.0725158,29840347.982374,0
+MO.US,D,19790925,000000,0.0725158,0.0725158,0.0725158,0.0725158,18297003.144993,0
+MO.US,D,19790926,000000,0.0725158,0.0725158,0.0725158,0.0725158,32385500.102069,0
+MO.US,D,19790927,000000,0.0725158,0.0725158,0.0725158,0.0725158,21122715.812414,0
+MO.US,D,19790928,000000,0.0725158,0.0725158,0.0672196,0.0725158,14569471.743145,0
+MO.US,D,19791001,000000,0.0725158,0.0725158,0.0672196,0.0672196,16994365.314184,0
+MO.US,D,19791002,000000,0.0672196,0.0725158,0.0672196,0.0672196,27495612.185531,0
+MO.US,D,19791003,000000,0.0672196,0.0672196,0.0672196,0.0672196,23928399.458841,0
+MO.US,D,19791004,000000,0.0672196,0.0672196,0.0672196,0.0672196,26593783.028552,0
+MO.US,D,19791005,000000,0.0672196,0.0725158,0.0672196,0.0672196,24108759.662058,0
+MO.US,D,19791008,000000,0.0725158,0.0725158,0.0725158,0.0725158,19098624.661674,0
+MO.US,D,19791009,000000,0.0672196,0.0672196,0.0672196,0.0672196,21463409.282363,0
+MO.US,D,19791010,000000,0.0672196,0.0672196,0.0620193,0.0672196,51323798.792797,0
+MO.US,D,19791011,000000,0.0672196,0.0672196,0.0672196,0.0672196,28457547.166093,0
+MO.US,D,19791012,000000,0.0672196,0.0672196,0.0620193,0.0672196,25812201.997675,0
+MO.US,D,19791015,000000,0.0672196,0.0672196,0.0620193,0.0620193,27215043.299761,0
+MO.US,D,19791016,000000,0.0620193,0.0672196,0.0620193,0.0672196,31343385.459949,0
+MO.US,D,19791017,000000,0.0672196,0.0672196,0.0620193,0.0620193,29379418.893387,0
+MO.US,D,19791018,000000,0.0620193,0.0672196,0.0620193,0.0620193,18958340.218788,0
+MO.US,D,19791019,000000,0.0620193,0.0620193,0.0620193,0.0620193,40000897.214752,0
+MO.US,D,19791022,000000,0.0620193,0.0620193,0.0620193,0.0620193,17936272.316005,0
+MO.US,D,19791023,000000,0.0620193,0.0620193,0.0620193,0.0620193,29800268.053021,0
+MO.US,D,19791024,000000,0.0620193,0.0620193,0.0620193,0.0620193,17495379.5438,0
+MO.US,D,19791025,000000,0.0620193,0.0620193,0.0620193,0.0620193,13888084.803246,0
+MO.US,D,19791026,000000,0.0620193,0.0672196,0.0620193,0.0672196,16232829.980387,0
+MO.US,D,19791029,000000,0.0672196,0.0672196,0.0620193,0.0620193,52025216.838202,0
+MO.US,D,19791030,000000,0.0620193,0.0672196,0.0620193,0.0672196,22224945.658415,0
+MO.US,D,19791031,000000,0.0672196,0.0672196,0.0672196,0.0672196,13968244.661953,0
+MO.US,D,19791101,000000,0.0672196,0.0672196,0.0672196,0.0672196,20040533.748006,0
+MO.US,D,19791102,000000,0.0672196,0.0672196,0.0672196,0.0672196,17936272.316005,0
+MO.US,D,19791105,000000,0.0672196,0.0672196,0.0672196,0.0672196,14088492.788055,0
+MO.US,D,19791106,000000,0.0672196,0.0672196,0.0672196,0.0672196,12204677.742157,0
+MO.US,D,19791107,000000,0.0672196,0.0672196,0.0620193,0.0620193,23868271.747896,0
+MO.US,D,19791108,000000,0.0620193,0.0672196,0.0620193,0.0672196,22224945.658415,0
+MO.US,D,19791109,000000,0.0672196,0.0672196,0.0672196,0.0672196,12805892.316285,0
+MO.US,D,19791112,000000,0.0672196,0.0672196,0.0672196,0.0672196,17194771.214481,0
+MO.US,D,19791113,000000,0.0672196,0.0672196,0.0672196,0.0672196,29539739.653055,0
+MO.US,D,19791114,000000,0.0672196,0.0672196,0.0672196,0.0672196,32585899.748835,0
+MO.US,D,19791115,000000,0.0672196,0.0672196,0.0672196,0.0672196,16793963.582907,0
+MO.US,D,19791116,000000,0.0672196,0.0672196,0.0672196,0.0672196,16172708.522975,0
+MO.US,D,19791119,000000,0.0672196,0.0672196,0.0672196,0.0672196,24830216.108756,0
+MO.US,D,19791120,000000,0.0672196,0.0672196,0.0672196,0.0672196,21343164.283027,0
+MO.US,D,19791121,000000,0.0672196,0.0672196,0.0672196,0.0672196,20541541.724091,0
+MO.US,D,19791123,000000,0.0672196,0.0672196,0.0672196,0.0672196,22064622.814236,0
+MO.US,D,19791126,000000,0.0672196,0.0672196,0.0672196,0.0672196,16252870.466192,0
+MO.US,D,19791127,000000,0.0725158,0.0725158,0.0725158,0.0725158,22044581.286177,0
+MO.US,D,19791128,000000,0.0725158,0.0725158,0.0672196,0.0725158,21463409.282363,0
+MO.US,D,19791129,000000,0.0725158,0.0725158,0.0725158,0.0725158,9459128.0602068,0
+MO.US,D,19791130,000000,0.0725158,0.0725158,0.0672196,0.0672196,15270883.535017,0
+MO.US,D,19791203,000000,0.0672196,0.0725158,0.0672196,0.0672196,13928165.774855,0
+MO.US,D,19791204,000000,0.0672196,0.0725158,0.0672196,0.0672196,16613598.168414,0
+MO.US,D,19791205,000000,0.0672196,0.0725158,0.0672196,0.0672196,37535913.291806,0
+MO.US,D,19791206,000000,0.0672196,0.0725158,0.0672196,0.0725158,27315243.644271,0
+MO.US,D,19791207,000000,0.0725158,0.0725158,0.0725158,0.0725158,25671916.512535,0
+MO.US,D,19791210,000000,0.0725158,0.0725158,0.0672196,0.0725158,26613822.472101,0
+MO.US,D,19791211,000000,0.0725158,0.0725158,0.0725158,0.0725158,26673940.802748,0
+MO.US,D,19791212,000000,0.0725158,0.0725158,0.0725158,0.0725158,35551899.985908,0
+MO.US,D,19791213,000000,0.0725158,0.0725158,0.0725158,0.0725158,18998420.148141,0
+MO.US,D,19791214,000000,0.0725158,0.0725158,0.0725158,0.0725158,18056521.484362,0
+MO.US,D,19791217,000000,0.0725158,0.0725158,0.0725158,0.0725158,17775949.471827,0
+MO.US,D,19791218,000000,0.0725158,0.0725158,0.0725158,0.0725158,18176760.230167,0
+MO.US,D,19791219,000000,0.0725158,0.0725158,0.0725158,0.0725158,40461828.38825,0
+MO.US,D,19791220,000000,0.0725158,0.0725158,0.0725158,0.0725158,37736319.192104,0
+MO.US,D,19791221,000000,0.0725158,0.0725158,0.0725158,0.0725158,26233055.326331,0
+MO.US,D,19791224,000000,0.0725158,0.0725158,0.0725158,0.0725158,32846432.317822,0
+MO.US,D,19791226,000000,0.0725158,0.0725158,0.0725158,0.0725158,4509113.4749799,0
+MO.US,D,19791227,000000,0.0725158,0.0725158,0.0725158,0.0725158,23427374.80667,0
+MO.US,D,19791228,000000,0.0725158,0.0725158,0.0725158,0.0725158,6974108.862734,0
+MO.US,D,19791231,000000,0.0725158,0.0725158,0.0725158,0.0725158,9819855.7624282,0
+MO.US,D,19800102,000000,0.0725158,0.0725158,0.0672196,0.0672196,74250162.496617,0
+MO.US,D,19800103,000000,0.0672196,0.0672196,0.0672196,0.0672196,31483670.945089,0
+MO.US,D,19800104,000000,0.0672196,0.0672196,0.0672196,0.0672196,23066647.104449,0
+MO.US,D,19800107,000000,0.0672196,0.0672196,0.0672196,0.0672196,20180812.979614,0
+MO.US,D,19800108,000000,0.0672196,0.0672196,0.0672196,0.0672196,61744866.002588,0
+MO.US,D,19800109,000000,0.0672196,0.0672196,0.0672196,0.0672196,64891226.442878,0
+MO.US,D,19800110,000000,0.0672196,0.0672196,0.0672196,0.0672196,39720327.286726,0
+MO.US,D,19800111,000000,0.0672196,0.0672196,0.0672196,0.0672196,63829089.033295,0
+MO.US,D,19800114,000000,0.0672196,0.0672196,0.0672196,0.0672196,18577569.946252,0
+MO.US,D,19800115,000000,0.0672196,0.0672196,0.0672196,0.0672196,37956756.197908,0
+MO.US,D,19800116,000000,0.0672196,0.0672196,0.0672196,0.0672196,63287996.958835,0
+MO.US,D,19800117,000000,0.0672196,0.0672196,0.0620193,0.0620193,87196342.382552,0
+MO.US,D,19800118,000000,0.0620193,0.0620193,0.0620193,0.0620193,51644445.52341,0
+MO.US,D,19800121,000000,0.0620193,0.0620193,0.0620193,0.0620193,37716272.452768,0
+MO.US,D,19800122,000000,0.0672196,0.0672196,0.0672196,0.0672196,47235529.266175,0
+MO.US,D,19800123,000000,0.0672196,0.0672196,0.0672196,0.0672196,61464298.159073,0
+MO.US,D,19800124,000000,0.0672196,0.0672196,0.0672196,0.0672196,47876824.811912,0
+MO.US,D,19800125,000000,0.0672196,0.0672196,0.0672196,0.0672196,36333475.805508,0
+MO.US,D,19800128,000000,0.0672196,0.0725158,0.0672196,0.0725158,41363648.164931,0
+MO.US,D,19800129,000000,0.0725158,0.0725158,0.0672196,0.0725158,54309835.346654,0
+MO.US,D,19800130,000000,0.0725158,0.0725158,0.0672196,0.0672196,36453723.93161,0
+MO.US,D,19800131,000000,0.0672196,0.0725158,0.0672196,0.0672196,43948884.382999,0
+MO.US,D,19800201,000000,0.0725158,0.0725158,0.0725158,0.0725158,28577792.165429,0
+MO.US,D,19800204,000000,0.0725158,0.0725158,0.0725158,0.0725158,35752303.801695,0
+MO.US,D,19800205,000000,0.0725158,0.0725158,0.0672196,0.0725158,35371535.613669,0
+MO.US,D,19800206,000000,0.0725158,0.0725158,0.0672196,0.0672196,43568107.856931,0
+MO.US,D,19800207,000000,0.0672196,0.0672196,0.0672196,0.0672196,35131044.572742,0
+MO.US,D,19800208,000000,0.0672196,0.0672196,0.0672196,0.0672196,26673940.802748,0
+MO.US,D,19800211,000000,0.0672196,0.0672196,0.0672196,0.0672196,29479614.026621,0
+MO.US,D,19800212,000000,0.0672196,0.0672196,0.0672196,0.0672196,30922533.173549,0
+MO.US,D,19800213,000000,0.0672196,0.0725158,0.0672196,0.0725158,61023412.682655,0
+MO.US,D,19800214,000000,0.0725158,0.0725158,0.0672196,0.0672196,52526217.518499,0
+MO.US,D,19800215,000000,0.0672196,0.0672196,0.0672196,0.0672196,52285743.153657,0
+MO.US,D,19800219,000000,0.0672196,0.0672196,0.0672196,0.0672196,19158749.245853,0
+MO.US,D,19800220,000000,0.0672196,0.0725158,0.0672196,0.0725158,19158749.245853,0
+MO.US,D,19800221,000000,0.0725158,0.0725158,0.0672196,0.0672196,21483445.599147,0
+MO.US,D,19800222,000000,0.0672196,0.0672196,0.0672196,0.0672196,26493578.51502,0
+MO.US,D,19800225,000000,0.0672196,0.0672196,0.0672196,0.0672196,15511368.322413,0
+MO.US,D,19800226,000000,0.0672196,0.0672196,0.0672196,0.0672196,35672148.11201,0
+MO.US,D,19800227,000000,0.0672196,0.0672196,0.0672196,0.0672196,27876373.07777,0
+MO.US,D,19800228,000000,0.0672196,0.0672196,0.0672196,0.0672196,32044809.758886,0
+MO.US,D,19800229,000000,0.0672196,0.0672196,0.0672196,0.0672196,26333256.713096,0
+MO.US,D,19800303,000000,0.0672196,0.0672196,0.0672196,0.0672196,23206933.631845,0
+MO.US,D,19800304,000000,0.0672196,0.0672196,0.0672196,0.0672196,30301282.282638,0
+MO.US,D,19800305,000000,0.0672196,0.0672196,0.0672196,0.0672196,32245211.490163,0
+MO.US,D,19800306,000000,0.0672196,0.0672196,0.0620193,0.0620193,43487943.829204,0
+MO.US,D,19800307,000000,0.0620193,0.0620193,0.0620193,0.0620193,63688796.252367,0
+MO.US,D,19800310,000000,0.0620193,0.0620193,0.0620193,0.0620193,47295653.850353,0
+MO.US,D,19800311,000000,0.0620193,0.0620193,0.0620193,0.0620193,54891007.350466,0
+MO.US,D,19800312,000000,0.0620193,0.0620193,0.0568958,0.0620193,46774598.092677,0
+MO.US,D,19800313,000000,0.0620193,0.0620193,0.0620193,0.0620193,34369508.196691,0
+MO.US,D,19800314,000000,0.0620193,0.0620193,0.0620193,0.0620193,56053355.527113,0
+MO.US,D,19800317,000000,0.0620193,0.0620193,0.0620193,0.0620193,30962614.145157,0
+MO.US,D,19800318,000000,0.0620193,0.0620193,0.0620193,0.0620193,51925014.40918,0
+MO.US,D,19800319,000000,0.0620193,0.0620193,0.0620193,0.0620193,35812423.174597,0
+MO.US,D,19800320,000000,0.0620193,0.0620193,0.0620193,0.0620193,23527582.446968,0
+MO.US,D,19800321,000000,0.0620193,0.0620193,0.0620193,0.0620193,29659981.525626,0
+MO.US,D,19800324,000000,0.0620193,0.0620193,0.0620193,0.0620193,16713800.597434,0
+MO.US,D,19800325,000000,0.0620193,0.0672196,0.0620193,0.0672196,20681828.251487,0
+MO.US,D,19800326,000000,0.0672196,0.0672196,0.0672196,0.0672196,28637913.622842,0
+MO.US,D,19800327,000000,0.0672196,0.0672196,0.0672196,0.0672196,35992792.758113,0
+MO.US,D,19800328,000000,0.0672196,0.0725158,0.0672196,0.0725158,58818956.117421,0
+MO.US,D,19800331,000000,0.0725158,0.0725158,0.0672196,0.0725158,31102904.841575,0
+MO.US,D,19800401,000000,0.0725158,0.0725158,0.0672196,0.0672196,27936500.788715,0
+MO.US,D,19800402,000000,0.0672196,0.0725158,0.0672196,0.0725158,52806796.826823,0
+MO.US,D,19800403,000000,0.0725158,0.0725158,0.0672196,0.0725158,22866243.288661,0
+MO.US,D,19800407,000000,0.0725158,0.0725158,0.0672196,0.0672196,44309610.00071,0
+MO.US,D,19800408,000000,0.0672196,0.0725158,0.0672196,0.0725158,34229224.79606,0
+MO.US,D,19800409,000000,0.0725158,0.0725158,0.0725158,0.0725158,25351270.824178,0
+MO.US,D,19800410,000000,0.0725158,0.0725158,0.0725158,0.0725158,28738113.967352,0
+MO.US,D,19800411,000000,0.0725158,0.0725158,0.0725158,0.0725158,17214817.953818,0
+MO.US,D,19800414,000000,0.0725158,0.0725158,0.0725158,0.0725158,8437061.1996789,0
+MO.US,D,19800415,000000,0.0725158,0.0725158,0.0725158,0.0725158,22665838.430619,0
+MO.US,D,19800416,000000,0.0725158,0.0725158,0.0725158,0.0725158,42505965.236072,0
+MO.US,D,19800417,000000,0.0725158,0.0725158,0.0725158,0.0725158,20761983.941171,0
+MO.US,D,19800418,000000,0.0725158,0.0725158,0.0725158,0.0725158,27555718.009114,0
+MO.US,D,19800421,000000,0.0725158,0.0725158,0.0725158,0.0725158,7775719.9568616,0
+MO.US,D,19800422,000000,0.0725158,0.0725158,0.0725158,0.0725158,21202878.797887,0
+MO.US,D,19800423,000000,0.0725158,0.077601,0.0725158,0.0725158,57736764.672714,0
+MO.US,D,19800424,000000,0.0725158,0.077601,0.0725158,0.077601,26854313.513029,0
+MO.US,D,19800425,000000,0.077601,0.077601,0.0725158,0.077601,26152893.383114,0
+MO.US,D,19800428,000000,0.077601,0.077601,0.077601,0.077601,23888310.14919,0
+MO.US,D,19800429,000000,0.077601,0.077601,0.077601,0.077601,16673721.710336,0
+MO.US,D,19800430,000000,0.077601,0.077601,0.077601,0.077601,19699838.193546,0
+MO.US,D,19800501,000000,0.077601,0.077601,0.077601,0.077601,38016881.824342,0
+MO.US,D,19800502,000000,0.077601,0.077601,0.077601,0.077601,15170682.148252,0
+MO.US,D,19800505,000000,0.077601,0.077601,0.077601,0.077601,22986484.118976,0
+MO.US,D,19800506,000000,0.077601,0.082782,0.077601,0.077601,44570136.316166,0
+MO.US,D,19800507,000000,0.077601,0.077601,0.077601,0.077601,30080824.431727,0
+MO.US,D,19800508,000000,0.077601,0.077601,0.077601,0.077601,16573521.365826,0
+MO.US,D,19800509,000000,0.077601,0.077601,0.077601,0.077601,24830216.108756,0
+MO.US,D,19800512,000000,0.077601,0.077601,0.077601,0.077601,21062595.397257,0
+MO.US,D,19800513,000000,0.077601,0.082782,0.077601,0.082782,37175186.631841,0
+MO.US,D,19800514,000000,0.082782,0.082782,0.082782,0.082782,45932889.350855,0
+MO.US,D,19800515,000000,0.082782,0.082782,0.077601,0.077601,31623957.472485,0
+MO.US,D,19800516,000000,0.077601,0.082782,0.077601,0.082782,19439312.920345,0
+MO.US,D,19800519,000000,0.082782,0.082782,0.077601,0.082782,20882229.982764,0
+MO.US,D,19800520,000000,0.082782,0.082782,0.082782,0.082782,17475336.973486,0
+MO.US,D,19800521,000000,0.082782,0.082782,0.077601,0.082782,77216165.860456,0
+MO.US,D,19800522,000000,0.077601,0.077601,0.077601,0.077601,113649843.05273,0
+MO.US,D,19800523,000000,0.077601,0.077601,0.077601,0.077601,98739677.839636,0
+MO.US,D,19800527,000000,0.077601,0.077601,0.077601,0.077601,85372650.878577,0
+MO.US,D,19800528,000000,0.077601,0.077601,0.077601,0.077601,45732486.577324,0
+MO.US,D,19800529,000000,0.077601,0.077601,0.077601,0.077601,22746003.500603,0
+MO.US,D,19800530,000000,0.077601,0.077601,0.077601,0.077601,21824133.857819,0
+MO.US,D,19800602,000000,0.077601,0.077601,0.077601,0.077601,24048630.908858,0
+MO.US,D,19800603,000000,0.077601,0.077601,0.077601,0.077601,21002470.813078,0
+MO.US,D,19800604,000000,0.077601,0.077601,0.077601,0.077601,20942356.651452,0
+MO.US,D,19800605,000000,0.077601,0.082782,0.077601,0.077601,26333256.713096,0
+MO.US,D,19800606,000000,0.077601,0.082782,0.077601,0.077601,23206933.631845,0
+MO.US,D,19800609,000000,0.077601,0.082782,0.077601,0.082782,17675748.08506,0
+MO.US,D,19800610,000000,0.082782,0.082782,0.082782,0.082782,21102681.580143,0
+MO.US,D,19800611,000000,0.082782,0.082782,0.082782,0.082782,41323574.489109,0
+MO.US,D,19800612,000000,0.082782,0.082782,0.082782,0.082782,48037142.444813,0
+MO.US,D,19800613,000000,0.082782,0.082782,0.082782,0.082782,19719878.67935,0
+MO.US,D,19800616,000000,0.082782,0.082782,0.082782,0.082782,27154912.462051,0
+MO.US,D,19800617,000000,0.082782,0.082782,0.082782,0.082782,33648049.665482,0
+MO.US,D,19800618,000000,0.082782,0.082782,0.082782,0.082782,42766492.593783,0
+MO.US,D,19800619,000000,0.082782,0.082782,0.082782,0.082782,24910379.094229,0
+MO.US,D,19800620,000000,0.082782,0.082782,0.082782,0.082782,13707718.346497,0
+MO.US,D,19800623,000000,0.082782,0.082782,0.082782,0.082782,25932446.997011,0
+MO.US,D,19800624,000000,0.082782,0.082782,0.082782,0.082782,32325372.391124,0
+MO.US,D,19800625,000000,0.082782,0.082782,0.082782,0.082782,36714248.162554,0
+MO.US,D,19800626,000000,0.082782,0.082782,0.082782,0.082782,23066647.104449,0
+MO.US,D,19800627,000000,0.082782,0.082782,0.082782,0.082782,19118670.358755,0
+MO.US,D,19800630,000000,0.082782,0.082782,0.082782,0.082782,17034449.412558,0
+MO.US,D,19800701,000000,0.082782,0.082782,0.082782,0.082782,25251067.352901,0
+MO.US,D,19800702,000000,0.082782,0.082782,0.082782,0.082782,21643770.527836,0
+MO.US,D,19800703,000000,0.082782,0.0878672,0.082782,0.0878672,29078811.606324,0
+MO.US,D,19800707,000000,0.0878672,0.0878672,0.0878672,0.0878672,23888310.14919,0
+MO.US,D,19800708,000000,0.0878672,0.0878672,0.0878672,0.0878672,33988735.839643,0
+MO.US,D,19800709,000000,0.0878672,0.0878672,0.082782,0.0878672,34289351.46475,0
+MO.US,D,19800710,000000,0.082782,0.082782,0.082782,0.082782,18156722.871129,0
+MO.US,D,19800711,000000,0.082782,0.082782,0.082782,0.082782,35451701.725908,0
+MO.US,D,19800714,000000,0.082782,0.082782,0.082782,0.082782,16593559.767119,0
+MO.US,D,19800715,000000,0.082782,0.082782,0.082782,0.082782,40161219.016675,0
+MO.US,D,19800716,000000,0.082782,0.082782,0.082782,0.082782,31002699.285787,0
+MO.US,D,19800717,000000,0.082782,0.0878672,0.082782,0.0878672,38297449.667857,0
+MO.US,D,19800718,000000,0.0878672,0.0878672,0.0878672,0.0878672,31664033.232818,0
+MO.US,D,19800721,000000,0.0878672,0.0878672,0.0878672,0.0878672,17395180.241545,0
+MO.US,D,19800722,000000,0.0878672,0.0878672,0.082782,0.0878672,36894615.661559,0
+MO.US,D,19800723,000000,0.0878672,0.0878672,0.0878672,0.0878672,17836071.971494,0
+MO.US,D,19800724,000000,0.0878672,0.0878672,0.0878672,0.0878672,18457333.284958,0
+MO.US,D,19800725,000000,0.0878672,0.0878672,0.0878672,0.0878672,24249039.935922,0
+MO.US,D,19800728,000000,0.0878672,0.0878672,0.0878672,0.0878672,13687677.860693,0
+MO.US,D,19800729,000000,0.0878672,0.0878672,0.0878672,0.0878672,17355098.227681,0
+MO.US,D,19800730,000000,0.0878672,0.093077,0.0878672,0.093077,30401475.331362,0
+MO.US,D,19800731,000000,0.093077,0.093077,0.093077,0.093077,45932889.350855,0
+MO.US,D,19800801,000000,0.093077,0.093077,0.093077,0.093077,48297672.92929,0
+MO.US,D,19800804,000000,0.093077,0.093077,0.093077,0.093077,33407555.497788,0
+MO.US,D,19800805,000000,0.093077,0.093077,0.093077,0.093077,22004501.356823,0
+MO.US,D,19800806,000000,0.093077,0.093077,0.093077,0.093077,22625761.628032,0
+MO.US,D,19800807,000000,0.093077,0.093077,0.093077,0.093077,16152662.825894,0
+MO.US,D,19800808,000000,0.093077,0.093077,0.093077,0.093077,22345188.57324,0
+MO.US,D,19800811,000000,0.093077,0.093077,0.093077,0.093077,16192745.882013,0
+MO.US,D,19800812,000000,0.093077,0.093077,0.093077,0.093077,18737891.748176,0
+MO.US,D,19800813,000000,0.093077,0.093077,0.093077,0.093077,18357123.56015,0
+MO.US,D,19800814,000000,0.093077,0.0982673,0.093077,0.0982673,24730016.8065,0
+MO.US,D,19800815,000000,0.0982673,0.0982673,0.0982673,0.0982673,36694205.59224,0
+MO.US,D,19800818,000000,0.0982673,0.0982673,0.093077,0.093077,62506410.716681,0
+MO.US,D,19800819,000000,0.093077,0.093077,0.093077,0.093077,43988962.227842,0
+MO.US,D,19800820,000000,0.093077,0.093077,0.093077,0.093077,25391353.880297,0
+MO.US,D,19800821,000000,0.093077,0.0982673,0.093077,0.0982673,51444039.623112,0
+MO.US,D,19800822,000000,0.0982673,0.0982673,0.0982673,0.0982673,25711995.399632,0
+MO.US,D,19800825,000000,0.0982673,0.0982673,0.0982673,0.0982673,19419273.476797,0
+MO.US,D,19800826,000000,0.0982673,0.0982673,0.093077,0.093077,26132851.855054,0
+MO.US,D,19800827,000000,0.093077,0.093077,0.093077,0.093077,38257364.527228,0
+MO.US,D,19800828,000000,0.093077,0.093077,0.0878672,0.093077,39700288.885433,0
+MO.US,D,19800829,000000,0.093077,0.093077,0.0878672,0.093077,18537487.932388,0
+MO.US,D,19800902,000000,0.093077,0.093077,0.093077,0.093077,21964416.216193,0
+MO.US,D,19800903,000000,0.093077,0.093077,0.093077,0.093077,27675972.388748,0
+MO.US,D,19800904,000000,0.093077,0.093077,0.093077,0.093077,32505737.805618,0
+MO.US,D,19800905,000000,0.093077,0.093077,0.093077,0.093077,26453503.796944,0
+MO.US,D,19800908,000000,0.093077,0.093077,0.0878672,0.0878672,121646009.39569,0
+MO.US,D,19800909,000000,0.0878672,0.0878672,0.0878672,0.0878672,33567889.806775,0
+MO.US,D,19800910,000000,0.0878672,0.093077,0.0878672,0.093077,21764015.527172,0
+MO.US,D,19800911,000000,0.093077,0.093077,0.0878672,0.0878672,22645798.98707,0
+MO.US,D,19800912,000000,0.0878672,0.0878672,0.0878672,0.0878672,27475565.446195,0
+MO.US,D,19800915,000000,0.0878672,0.0878672,0.0878672,0.0878672,36173155.04584,0
+MO.US,D,19800916,000000,0.0878672,0.093077,0.0878672,0.093077,61664710.312902,0
+MO.US,D,19800917,000000,0.093077,0.093077,0.0878672,0.093077,59921184.921166,0
+MO.US,D,19800918,000000,0.093077,0.093077,0.0878672,0.0878672,52065296.767555,0
+MO.US,D,19800919,000000,0.0878672,0.0878672,0.0878672,0.0878672,43828642.510429,0
+MO.US,D,19800922,000000,0.0878672,0.0878672,0.0878672,0.0878672,38077005.366266,0
+MO.US,D,19800923,000000,0.0878672,0.0878672,0.0878672,0.0878672,54049298.608645,0
+MO.US,D,19800924,000000,0.0878672,0.0878672,0.0878672,0.0878672,31824357.119252,0
+MO.US,D,19800925,000000,0.0878672,0.0878672,0.0878672,0.0878672,17134649.757068,0
+MO.US,D,19800926,000000,0.0878672,0.0878672,0.0878672,0.0878672,14168656.815783,0
+MO.US,D,19800929,000000,0.0878672,0.0878672,0.082782,0.082782,70482539.700607,0
+MO.US,D,19800930,000000,0.082782,0.0878672,0.082782,0.0878672,24028590.423053,0
+MO.US,D,19801001,000000,0.0878672,0.0878672,0.0878672,0.0878672,28778200.150238,0
+MO.US,D,19801002,000000,0.0878672,0.0878672,0.0878672,0.0878672,23367255.433768,0
+MO.US,D,19801003,000000,0.0878672,0.0878672,0.0878672,0.0878672,27655929.818433,0
+MO.US,D,19801006,000000,0.0878672,0.093077,0.0878672,0.0878672,38598055.912667,0
+MO.US,D,19801007,000000,0.0878672,0.093077,0.0878672,0.0878672,39620130.068982,0
+MO.US,D,19801008,000000,0.0878672,0.0878672,0.0878672,0.0878672,21022513.383393,0
+MO.US,D,19801009,000000,0.0878672,0.0878672,0.0878672,0.0878672,22966446.759938,0
+MO.US,D,19801010,000000,0.0878672,0.0878672,0.082782,0.082782,31082864.355771,0
+MO.US,D,19801013,000000,0.082782,0.0878672,0.082782,0.0878672,20641738.941835,0
+MO.US,D,19801014,000000,0.0878672,0.0878672,0.0878672,0.0878672,25210989.508059,0
+MO.US,D,19801015,000000,0.0878672,0.0878672,0.0878672,0.0878672,40642196.929509,0
+MO.US,D,19801016,000000,0.0878672,0.093077,0.0878672,0.0878672,53788790.011531,0
+MO.US,D,19801017,000000,0.0878672,0.093077,0.0878672,0.093077,20040533.748006,0
+MO.US,D,19801020,000000,0.093077,0.093077,0.0878672,0.093077,20601666.30827,0
+MO.US,D,19801021,000000,0.093077,0.093077,0.0878672,0.093077,23467462.031811,0
+MO.US,D,19801022,000000,0.093077,0.093077,0.093077,0.093077,11643547.266403,0
+MO.US,D,19801023,000000,0.093077,0.093077,0.0878672,0.093077,17355098.227681,0
+MO.US,D,19801024,000000,0.093077,0.093077,0.0878672,0.0878672,18717855.431392,0
+MO.US,D,19801027,000000,0.0878672,0.093077,0.0878672,0.0878672,29359377.365327,0
+MO.US,D,19801028,000000,0.0878672,0.0878672,0.0878672,0.0878672,25090741.381956,0
+MO.US,D,19801029,000000,0.0878672,0.0878672,0.0878672,0.0878672,11242734.423552,0
+MO.US,D,19801030,000000,0.0878672,0.0878672,0.0878672,0.0878672,9198600.7024962,0
+MO.US,D,19801031,000000,0.0878672,0.0878672,0.0878672,0.0878672,17795983.704099,0
+MO.US,D,19801103,000000,0.0878672,0.093077,0.0878672,0.093077,14549423.961553,0
+MO.US,D,19801105,000000,0.093077,0.0982673,0.093077,0.093077,51764690.522746,0
+MO.US,D,19801106,000000,0.093077,0.093077,0.093077,0.093077,19960367.635768,0
+MO.US,D,19801107,000000,0.093077,0.093077,0.0878672,0.093077,22305109.686142,0
+MO.US,D,19801110,000000,0.0878672,0.0878672,0.0878672,0.0878672,28337304.251267,0
+MO.US,D,19801111,000000,0.0878672,0.093077,0.0878672,0.093077,12946188.223978,0
+MO.US,D,19801112,000000,0.093077,0.093077,0.0878672,0.093077,38097043.76756,0
+MO.US,D,19801113,000000,0.093077,0.093077,0.093077,0.093077,28898443.065064,0
+MO.US,D,19801114,000000,0.093077,0.0982673,0.093077,0.0982673,27235081.701054,0
+MO.US,D,19801117,000000,0.093077,0.093077,0.093077,0.093077,23988513.620467,0
+MO.US,D,19801118,000000,0.093077,0.0982673,0.093077,0.093077,22625761.628032,0
+MO.US,D,19801119,000000,0.093077,0.0982673,0.093077,0.093077,15912183.249774,0
+MO.US,D,19801120,000000,0.093077,0.093077,0.093077,0.093077,21804093.372015,0
+MO.US,D,19801121,000000,0.093077,0.093077,0.093077,0.093077,17475336.973486,0
+MO.US,D,19801124,000000,0.093077,0.093077,0.0878672,0.0878672,29299250.696638,0
+MO.US,D,19801125,000000,0.0878672,0.0878672,0.0878672,0.0878672,128800485.75744,0
+MO.US,D,19801126,000000,0.0878672,0.0878672,0.082782,0.0878672,120303291.63553,0
+MO.US,D,19801128,000000,0.0878672,0.0878672,0.082782,0.082782,23427374.80667,0
+MO.US,D,19801201,000000,0.082782,0.0878672,0.082782,0.082782,46894837.880737,0
+MO.US,D,19801202,000000,0.082782,0.0878672,0.082782,0.0878672,24950455.896815,0
+MO.US,D,19801203,000000,0.0878672,0.0878672,0.082782,0.0878672,46193417.750821,0
+MO.US,D,19801204,000000,0.0878672,0.0878672,0.0878672,0.0878672,35050885.756291,0
+MO.US,D,19801205,000000,0.0878672,0.0878672,0.0878672,0.0878672,45552119.078319,0
+MO.US,D,19801208,000000,0.0878672,0.0878672,0.0878672,0.0878672,24168881.11947,0
+MO.US,D,19801209,000000,0.0878672,0.0878672,0.0878672,0.0878672,36553925.318377,0
+MO.US,D,19801210,000000,0.0878672,0.0878672,0.0878672,0.0878672,54510240.204696,0
+MO.US,D,19801211,000000,0.0878672,0.0878672,0.082782,0.082782,63608637.435916,0
+MO.US,D,19801212,000000,0.082782,0.082782,0.082782,0.082782,34890559.785346,0
+MO.US,D,19801215,000000,0.082782,0.082782,0.082782,0.082782,20461374.569598,0
+MO.US,D,19801216,000000,0.082782,0.082782,0.082782,0.082782,39600086.456411,0
+MO.US,D,19801217,000000,0.082782,0.082782,0.082782,0.082782,40101093.390241,0
+MO.US,D,19801218,000000,0.082782,0.0878672,0.082782,0.082782,47776621.340635,0
+MO.US,D,19801219,000000,0.082782,0.082782,0.082782,0.082782,37696241.347262,0
+MO.US,D,19801222,000000,0.0878672,0.093077,0.0878672,0.0878672,43788553.200778,0
+MO.US,D,19801223,000000,0.093077,0.093077,0.093077,0.093077,41544011.494913,0
+MO.US,D,19801224,000000,0.093077,0.093077,0.0878672,0.093077,8537266.7554663,0
+MO.US,D,19801226,000000,0.093077,0.093077,0.0878672,0.0878672,5050214.9297377,0
+MO.US,D,19801229,000000,0.0878672,0.0878672,0.0878672,0.0878672,8857913.4860791,0
+MO.US,D,19801230,000000,0.0878672,0.093077,0.0878672,0.093077,16593559.767119,0
+MO.US,D,19801231,000000,0.093077,0.093077,0.0878672,0.093077,7815807.1820023,0
+MO.US,D,19810102,000000,0.093077,0.093077,0.093077,0.093077,17335053.572856,0
+MO.US,D,19810105,000000,0.093077,0.0982673,0.093077,0.0982673,33407555.497788,0
+MO.US,D,19810106,000000,0.0982673,0.0982673,0.0982673,0.0982673,70702990.25573,0
+MO.US,D,19810107,000000,0.0982673,0.0982673,0.0982673,0.0982673,99100414.922156,0
+MO.US,D,19810108,000000,0.0982673,0.0982673,0.0982673,0.0982673,88138245.215353,0
+MO.US,D,19810109,000000,0.0982673,0.0982673,0.0982673,0.0982673,27134874.060756,0
+MO.US,D,19810112,000000,0.0982673,0.0982673,0.0982673,0.0982673,18357123.56015,0
+MO.US,D,19810113,000000,0.0982673,0.0982673,0.0982673,0.0982673,15531412.977239,0
+MO.US,D,19810114,000000,0.0982673,0.0982673,0.0982673,0.0982673,25872322.412833,0
+MO.US,D,19810115,000000,0.0982673,0.0982673,0.0982673,0.0982673,22204903.088099,0
+MO.US,D,19810116,000000,0.0982673,0.0982673,0.0982673,0.0982673,23788106.677913,0
+MO.US,D,19810119,000000,0.0982673,0.0982673,0.0982673,0.0982673,39399679.513858,0
+MO.US,D,19810120,000000,0.0982673,0.0982673,0.0982673,0.0982673,13988289.316779,0
+MO.US,D,19810121,000000,0.0982673,0.0982673,0.093077,0.0982673,23507538.834398,0
+MO.US,D,19810122,000000,0.093077,0.093077,0.093077,0.093077,34409590.210554,0
+MO.US,D,19810123,000000,0.093077,0.093077,0.093077,0.093077,27415440.862016,0
+MO.US,D,19810126,000000,0.093077,0.093077,0.0878672,0.093077,15050441.317937,0
+MO.US,D,19810127,000000,0.093077,0.093077,0.093077,0.093077,23667863.763087,0
+MO.US,D,19810128,000000,0.093077,0.093077,0.0878672,0.093077,12545376.423382,0
+MO.US,D,19810129,000000,0.093077,0.093077,0.0878672,0.093077,24008554.106271,0
+MO.US,D,19810130,000000,0.093077,0.093077,0.093077,0.093077,19399231.948737,0
+MO.US,D,19810202,000000,0.093077,0.093077,0.0878672,0.0878672,21683855.668466,0
+MO.US,D,19810203,000000,0.0878672,0.093077,0.0878672,0.093077,28738113.967352,0
+MO.US,D,19810204,000000,0.093077,0.093077,0.093077,0.093077,24088713.964977,0
+MO.US,D,19810205,000000,0.093077,0.093077,0.093077,0.093077,22645798.98707,0
+MO.US,D,19810206,000000,0.093077,0.093077,0.093077,0.093077,21924340.455862,0
+MO.US,D,19810209,000000,0.093077,0.093077,0.093077,0.093077,12385044.198905,0
+MO.US,D,19810210,000000,0.093077,0.093077,0.093077,0.093077,14870071.734421,0
+MO.US,D,19810211,000000,0.093077,0.093077,0.093077,0.093077,9819855.7624282,0
+MO.US,D,19810212,000000,0.093077,0.093077,0.0878672,0.0878672,7815807.1820023,0
+MO.US,D,19810213,000000,0.0878672,0.0878672,0.0878672,0.0878672,24509568.335888,0
+MO.US,D,19810217,000000,0.0878672,0.0878672,0.0878672,0.0878672,15351042.351468,0
+MO.US,D,19810218,000000,0.0878672,0.0878672,0.0878672,0.0878672,16132619.213324,0
+MO.US,D,19810219,000000,0.0878672,0.0878672,0.0878672,0.0878672,9519255.7711517,0
+MO.US,D,19810220,000000,0.0878672,0.0878672,0.0878672,0.0878672,11643547.266403,0
+MO.US,D,19810223,000000,0.0878672,0.093077,0.0878672,0.093077,18798020.501376,0
+MO.US,D,19810224,000000,0.093077,0.093077,0.093077,0.093077,19379194.589699,0
+MO.US,D,19810225,000000,0.093077,0.093077,0.093077,0.093077,24148834.380134,0
+MO.US,D,19810226,000000,0.0982673,0.0982673,0.0982673,0.0982673,58578465.076493,0
+MO.US,D,19810227,000000,0.0982673,0.10343,0.0982673,0.0982673,53367927.302577,0
+MO.US,D,19810302,000000,0.0982673,0.10343,0.0982673,0.10343,82306452.381504,0
+MO.US,D,19810303,000000,0.10343,0.10343,0.10343,0.10343,39239353.542913,0
+MO.US,D,19810304,000000,0.10343,0.10343,0.0982673,0.10343,18216840.15952,0
+MO.US,D,19810305,000000,0.10343,0.10343,0.0982673,0.0982673,25531634.15416,0
+MO.US,D,19810306,000000,0.0982673,0.0982673,0.0982673,0.0982673,10801847.90488,0
+MO.US,D,19810309,000000,0.0982673,0.0982673,0.0982673,0.0982673,8777755.7118835,0
+MO.US,D,19810310,000000,0.0982673,0.0982673,0.0982673,0.0982673,15371079.710506,0
+MO.US,D,19810311,000000,0.0982673,0.0982673,0.0982673,0.0982673,29619902.638528,0
+MO.US,D,19810312,000000,0.0982673,0.10343,0.0982673,0.10343,22385271.629359,0
+MO.US,D,19810313,000000,0.10343,0.10343,0.10343,0.10343,50041199.363283,0
+MO.US,D,19810316,000000,0.10343,0.108582,0.10343,0.108582,22425351.558712,0
+MO.US,D,19810317,000000,0.108582,0.108582,0.10343,0.10343,39940775.757339,0
+MO.US,D,19810318,000000,0.10343,0.108582,0.10343,0.108582,67215940.514513,0
+MO.US,D,19810319,000000,0.108582,0.108582,0.108582,0.108582,27896409.394552,0
+MO.US,D,19810320,000000,0.108582,0.108582,0.10343,0.108582,30922533.173549,0
+MO.US,D,19810323,000000,0.108582,0.108582,0.108582,0.108582,34048854.17029,0
+MO.US,D,19810324,000000,0.108582,0.108582,0.108582,0.108582,20982435.53855,0
+MO.US,D,19810325,000000,0.108582,0.108582,0.108582,0.108582,28958565.564731,0
+MO.US,D,19810326,000000,0.108582,0.11384,0.108582,0.108582,62907224.601788,0
+MO.US,D,19810327,000000,0.108582,0.11384,0.108582,0.108582,13006304.470114,0
+MO.US,D,19810330,000000,0.108582,0.108582,0.108582,0.108582,15952259.010107,0
+MO.US,D,19810331,000000,0.108582,0.108582,0.108582,0.108582,20681828.251487,0
+MO.US,D,19810401,000000,0.108582,0.108582,0.108582,0.108582,13367036.341357,0
+MO.US,D,19810402,000000,0.108582,0.108582,0.108582,0.108582,22244989.270985,0
+MO.US,D,19810403,000000,0.108582,0.108582,0.108582,0.108582,25331226.169352,0
+MO.US,D,19810406,000000,0.108582,0.108582,0.10343,0.10343,16373113.381018,0
+MO.US,D,19810407,000000,0.10343,0.108582,0.10343,0.10343,14609551.672498,0
+MO.US,D,19810408,000000,0.10343,0.108582,0.10343,0.108582,20080613.677359,0
+MO.US,D,19810409,000000,0.108582,0.108582,0.10343,0.10343,22705921.486739,0
+MO.US,D,19810410,000000,0.10343,0.108582,0.10343,0.108582,22525555.029989,0
+MO.US,D,19810413,000000,0.108582,0.108582,0.108582,0.108582,16112591.234584,0
+MO.US,D,19810414,000000,0.108582,0.108582,0.108582,0.108582,16212789.494584,0
+MO.US,D,19810415,000000,0.108582,0.108582,0.108582,0.108582,21623733.168797,0
+MO.US,D,19810416,000000,0.108582,0.108582,0.108582,0.108582,19659761.390959,0
+MO.US,D,19810420,000000,0.108582,0.11384,0.108582,0.11384,24609767.638143,0
+MO.US,D,19810421,000000,0.11384,0.11384,0.108582,0.108582,13908128.415817,0
+MO.US,D,19810422,000000,0.108582,0.11384,0.108582,0.11384,29780225.482707,0
+MO.US,D,19810423,000000,0.11384,0.11384,0.11384,0.11384,22385271.629359,0
+MO.US,D,19810424,000000,0.11384,0.11384,0.11384,0.11384,18417252.31335,0
+MO.US,D,19810427,000000,0.11384,0.11384,0.11384,0.11384,17254894.756405,0
+MO.US,D,19810428,000000,0.11384,0.11384,0.108582,0.108582,15651651.723042,0
+MO.US,D,19810429,000000,0.108582,0.108582,0.108582,0.108582,29098846.880851,0
+MO.US,D,19810430,000000,0.108582,0.108582,0.108582,0.108582,23026574.470883,0
+MO.US,D,19810501,000000,0.108582,0.108582,0.108582,0.108582,19920287.706415,0
+MO.US,D,19810504,000000,0.108582,0.108582,0.10343,0.108582,32445616.348205,0
+MO.US,D,19810505,000000,0.108582,0.108582,0.10343,0.108582,13908128.415817,0
+MO.US,D,19810506,000000,0.108582,0.108582,0.10343,0.10343,16312986.712328,0
+MO.US,D,19810507,000000,0.10343,0.10343,0.10343,0.10343,29098846.880851,0
+MO.US,D,19810508,000000,0.10343,0.10343,0.10343,0.10343,20401260.407972,0
+MO.US,D,19810511,000000,0.10343,0.10343,0.10343,0.10343,22064622.814236,0
+MO.US,D,19810512,000000,0.10343,0.108582,0.10343,0.108582,32726185.233975,0
+MO.US,D,19810513,000000,0.108582,0.108582,0.108582,0.108582,10561358.948463,0
+MO.US,D,19810514,000000,0.108582,0.108582,0.108582,0.108582,11483223.379969,0
+MO.US,D,19810515,000000,0.108582,0.108582,0.108582,0.108582,17735873.711494,0
+MO.US,D,19810518,000000,0.108582,0.108582,0.108582,0.108582,16773924.139358,0
+MO.US,D,19810519,000000,0.108582,0.11384,0.108582,0.11384,26413418.656313,0
+MO.US,D,19810520,000000,0.11384,0.11384,0.108582,0.11384,28197019.808383,0
+MO.US,D,19810521,000000,0.11384,0.11384,0.108582,0.108582,19158749.245853,0
+MO.US,D,19810522,000000,0.108582,0.108582,0.108582,0.108582,18417252.31335,0
+MO.US,D,19810526,000000,0.108582,0.108582,0.108582,0.108582,11282818.521927,0
+MO.US,D,19810527,000000,0.108582,0.108582,0.108582,0.108582,13527356.05877,0
+MO.US,D,19810528,000000,0.108582,0.108582,0.108582,0.108582,13868048.486464,0
+MO.US,D,19810529,000000,0.108582,0.108582,0.108582,0.108582,12344967.396319,0
+MO.US,D,19810601,000000,0.108582,0.11384,0.108582,0.108582,20822112.694372,0
+MO.US,D,19810602,000000,0.108582,0.108582,0.108582,0.108582,8457104.8122492,0
+MO.US,D,19810603,000000,0.108582,0.108582,0.108582,0.108582,23206933.631845,0
+MO.US,D,19810604,000000,0.108582,0.108582,0.108582,0.108582,25992570.538935,0
+MO.US,D,19810605,000000,0.108582,0.108582,0.108582,0.108582,14549423.961553,0
+MO.US,D,19810608,000000,0.108582,0.108582,0.108582,0.108582,28076781.062578,0
+MO.US,D,19810609,000000,0.108582,0.108582,0.108582,0.108582,25231023.74033,0
+MO.US,D,19810610,000000,0.108582,0.108582,0.108582,0.108582,36894615.661559,0
+MO.US,D,19810611,000000,0.108582,0.108582,0.10343,0.108582,37976798.768223,0
+MO.US,D,19810612,000000,0.108582,0.108582,0.108582,0.108582,35531859.500104,0
+MO.US,D,19810615,000000,0.108582,0.11384,0.108582,0.108582,43267506.823399,0
+MO.US,D,19810616,000000,0.108582,0.11384,0.108582,0.11384,30862413.800647,0
+MO.US,D,19810617,000000,0.11384,0.11384,0.11384,0.11384,44710425.970328,0
+MO.US,D,19810618,000000,0.11384,0.11384,0.108582,0.108582,24990533.741658,0
+MO.US,D,19810619,000000,0.108582,0.108582,0.108582,0.108582,24589730.279105,0
+MO.US,D,19810622,000000,0.108582,0.11384,0.108582,0.108582,12445169.82534,0
+MO.US,D,19810623,000000,0.108582,0.11384,0.108582,0.11384,27435482.390076,0
+MO.US,D,19810624,000000,0.11384,0.11384,0.108582,0.108582,14850035.417639,0
+MO.US,D,19810625,000000,0.108582,0.108582,0.108582,0.108582,15531412.977239,0
+MO.US,D,19810626,000000,0.108582,0.108582,0.108582,0.108582,9879978.2620963,0
+MO.US,D,19810629,000000,0.108582,0.108582,0.108582,0.108582,37034896.977679,0
+MO.US,D,19810630,000000,0.108582,0.108582,0.10343,0.108582,22325150.171947,0
+MO.US,D,19810701,000000,0.108582,0.108582,0.10343,0.10343,51524202.608585,0
+MO.US,D,19810702,000000,0.10343,0.10343,0.10343,0.10343,19699838.193546,0
+MO.US,D,19810706,000000,0.10343,0.10343,0.10343,0.10343,24208962.091079,0
+MO.US,D,19810707,000000,0.10343,0.10343,0.10343,0.10343,19238909.104559,0
+MO.US,D,19810708,000000,0.10343,0.10343,0.10343,0.10343,12605494.754029,0
+MO.US,D,19810709,000000,0.10343,0.10343,0.10343,0.10343,15952259.010107,0
+MO.US,D,19810710,000000,0.10343,0.108582,0.10343,0.108582,25090741.381956,0
+MO.US,D,19810713,000000,0.108582,0.108582,0.10343,0.10343,21623733.168797,0
+MO.US,D,19810714,000000,0.10343,0.10343,0.10343,0.10343,15070479.71923,0
+MO.US,D,19810715,000000,0.10343,0.10343,0.10343,0.10343,35391576.099474,0
+MO.US,D,19810716,000000,0.10343,0.10343,0.10343,0.10343,18677772.375273,0
+MO.US,D,19810717,000000,0.10343,0.10343,0.10343,0.10343,17014411.011265,0
+MO.US,D,19810720,000000,0.10343,0.10343,0.0982673,0.10343,15471292.562081,0
+MO.US,D,19810721,000000,0.10343,0.10343,0.0982673,0.0982673,11523304.351578,0
+MO.US,D,19810722,000000,0.0982673,0.10343,0.0982673,0.0982673,10861964.151016,0
+MO.US,D,19810723,000000,0.0982673,0.10343,0.0982673,0.10343,14709743.678965,0
+MO.US,D,19810724,000000,0.10343,0.10343,0.10343,0.10343,20842155.264687,0
+MO.US,D,19810727,000000,0.10343,0.10343,0.10343,0.10343,16673721.710336,0
+MO.US,D,19810728,000000,0.10343,0.10343,0.10343,0.10343,20100652.078652,0
+MO.US,D,19810729,000000,0.10343,0.10343,0.10343,0.10343,25631836.583182,0
+MO.US,D,19810730,000000,0.10343,0.10343,0.10343,0.10343,12765816.555952,0
+MO.US,D,19810731,000000,0.10343,0.108582,0.10343,0.108582,19619680.41935,0
+MO.US,D,19810803,000000,0.108582,0.108582,0.10343,0.108582,13447195.157808,0
+MO.US,D,19810804,000000,0.10343,0.10343,0.10343,0.10343,17294983.023801,0
+MO.US,D,19810805,000000,0.10343,0.108582,0.10343,0.108582,15611572.835945,0
+MO.US,D,19810806,000000,0.108582,0.108582,0.108582,0.108582,18517448.488839,0
+MO.US,D,19810807,000000,0.108582,0.108582,0.10343,0.10343,19038501.11975,0
+MO.US,D,19810810,000000,0.10343,0.108582,0.10343,0.108582,9679569.2350323,0
+MO.US,D,19810811,000000,0.108582,0.108582,0.108582,0.108582,12004277.053135,0
+MO.US,D,19810812,000000,0.108582,0.108582,0.108582,0.108582,20361177.351853,0
+MO.US,D,19810813,000000,0.108582,0.108582,0.10343,0.10343,11483223.379969,0
+MO.US,D,19810814,000000,0.10343,0.108582,0.10343,0.108582,20701867.695035,0
+MO.US,D,19810817,000000,0.108582,0.108582,0.10343,0.10343,10120468.260769,0
+MO.US,D,19810818,000000,0.10343,0.10343,0.10343,0.10343,18557529.460447,0
+MO.US,D,19810819,000000,0.10343,0.10343,0.10343,0.10343,24188919.520765,0
+MO.US,D,19810820,000000,0.10343,0.10343,0.10343,0.10343,20321096.380244,0
+MO.US,D,19810821,000000,0.10343,0.10343,0.0982673,0.10343,35551899.985908,0
+MO.US,D,19810824,000000,0.10343,0.10343,0.0982673,0.0982673,22204903.088099,0
+MO.US,D,19810825,000000,0.0982673,0.0982673,0.0982673,0.0982673,71143884.07019,0
+MO.US,D,19810826,000000,0.0982673,0.0982673,0.0982673,0.0982673,15731817.835281,0
+MO.US,D,19810827,000000,0.0982673,0.0982673,0.0982673,0.0982673,5811753.3902995,0
+MO.US,D,19810828,000000,0.0982673,0.0982673,0.0982673,0.0982673,12324921.699238,0
+MO.US,D,19810831,000000,0.0982673,0.0982673,0.0982673,0.0982673,14930192.149578,0
+MO.US,D,19810901,000000,0.0982673,0.0982673,0.0982673,0.0982673,21022513.383393,0
+MO.US,D,19810902,000000,0.0982673,0.0982673,0.0982673,0.0982673,18036479.956303,0
+MO.US,D,19810903,000000,0.0982673,0.0982673,0.0982673,0.0982673,18597613.558823,0
+MO.US,D,19810904,000000,0.0982673,0.0982673,0.0982673,0.0982673,31523756.08572,0
+MO.US,D,19810908,000000,0.0982673,0.0982673,0.0982673,0.0982673,22365230.1013,0
+MO.US,D,19810909,000000,0.0982673,0.0982673,0.093077,0.0982673,49339782.360133,0
+MO.US,D,19810910,000000,0.0982673,0.0982673,0.0982673,0.0982673,26213012.756016,0
+MO.US,D,19810911,000000,0.0982673,0.0982673,0.0982673,0.0982673,16252870.466192,0
+MO.US,D,19810914,000000,0.0982673,0.10343,0.0982673,0.0982673,33628010.221933,0
+MO.US,D,19810915,000000,0.0982673,0.0982673,0.0982673,0.0982673,33147036.47812,0
+MO.US,D,19810916,000000,0.0982673,0.0982673,0.0982673,0.0982673,14469264.102847,0
+MO.US,D,19810917,000000,0.0982673,0.0982673,0.0982673,0.0982673,25932446.997011,0
+MO.US,D,19810918,000000,0.0982673,0.0982673,0.0982673,0.0982673,34008778.409959,0
+MO.US,D,19810921,000000,0.0982673,0.0982673,0.0982673,0.0982673,20902273.595333,0
+MO.US,D,19810922,000000,0.0982673,0.10343,0.0982673,0.0982673,19719878.67935,0
+MO.US,D,19810923,000000,0.0982673,0.0982673,0.0982673,0.0982673,26593783.028552,0
+MO.US,D,19810924,000000,0.0982673,0.0982673,0.0982673,0.0982673,23206933.631845,0
+MO.US,D,19810925,000000,0.0982673,0.0982673,0.0982673,0.0982673,21323126.923989,0
+MO.US,D,19810928,000000,0.0982673,0.10343,0.0982673,0.10343,23527582.446968,0
+MO.US,D,19810929,000000,0.10343,0.10343,0.10343,0.10343,30120914.783634,0
+MO.US,D,19810930,000000,0.10343,0.10343,0.10343,0.10343,20541541.724091,0
+MO.US,D,19811001,000000,0.10343,0.10343,0.10343,0.10343,23407335.363122,0
+MO.US,D,19811002,000000,0.10343,0.10343,0.10343,0.10343,45612245.747009,0
+MO.US,D,19811005,000000,0.10343,0.108582,0.10343,0.10343,17535469.895707,0
+MO.US,D,19811006,000000,0.10343,0.108582,0.10343,0.10343,14609551.672498,0
+MO.US,D,19811007,000000,0.108582,0.108582,0.108582,0.108582,19800046.876099,0
+MO.US,D,19811008,000000,0.108582,0.108582,0.108582,0.108582,24188919.520765,0
+MO.US,D,19811009,000000,0.108582,0.108582,0.108582,0.108582,21383247.339146,0
+MO.US,D,19811012,000000,0.108582,0.108582,0.108582,0.108582,8777755.7118835,0
+MO.US,D,19811013,000000,0.108582,0.108582,0.108582,0.108582,10260748.534633,0
+MO.US,D,19811014,000000,0.108582,0.108582,0.108582,0.108582,21623733.168797,0
+MO.US,D,19811015,000000,0.108582,0.108582,0.108582,0.108582,34850477.771482,0
+MO.US,D,19811016,000000,0.108582,0.11384,0.108582,0.11384,14990312.564736,0
+MO.US,D,19811019,000000,0.11384,0.11384,0.108582,0.108582,28297226.406424,0
+MO.US,D,19811020,000000,0.108582,0.11384,0.108582,0.11384,24329205.005905,0
+MO.US,D,19811021,000000,0.11384,0.11384,0.11384,0.11384,27796210.092297,0
+MO.US,D,19811022,000000,0.11384,0.11384,0.108582,0.108582,23287097.659572,0
+MO.US,D,19811023,000000,0.108582,0.108582,0.108582,0.108582,23427374.80667,0
+MO.US,D,19811026,000000,0.108582,0.108582,0.108582,0.108582,32986711.54943,0
+MO.US,D,19811027,000000,0.108582,0.108582,0.108582,0.108582,23447416.33473,0
+MO.US,D,19811028,000000,0.108582,0.11384,0.108582,0.11384,16393155.951332,0
+MO.US,D,19811029,000000,0.11384,0.11384,0.108582,0.108582,13627562.656812,0
+MO.US,D,19811030,000000,0.108582,0.11384,0.108582,0.11384,20581622.695699,0
+MO.US,D,19811102,000000,0.11384,0.11384,0.11384,0.11384,53187562.930339,0
+MO.US,D,19811103,000000,0.11384,0.11384,0.11384,0.11384,35010801.657917,0
+MO.US,D,19811104,000000,0.11384,0.118992,0.11384,0.118992,36093000.398411,0
+MO.US,D,19811105,000000,0.118992,0.118992,0.11384,0.11384,33427602.237124,0
+MO.US,D,19811106,000000,0.11384,0.11384,0.11384,0.11384,12385044.198905,0
+MO.US,D,19811109,000000,0.11384,0.11384,0.11384,0.11384,13848001.747127,0
+MO.US,D,19811110,000000,0.11384,0.118992,0.11384,0.118992,43047061.479553,0
+MO.US,D,19811111,000000,0.118992,0.118992,0.11384,0.118992,15471292.562081,0
+MO.US,D,19811112,000000,0.118992,0.118992,0.118992,0.118992,48678445.286338,0
+MO.US,D,19811113,000000,0.118992,0.118992,0.11384,0.11384,18216840.15952,0
+MO.US,D,19811116,000000,0.11384,0.11384,0.11384,0.11384,12024319.623451,0
+MO.US,D,19811117,000000,0.11384,0.11384,0.11384,0.11384,14609551.672498,0
+MO.US,D,19811118,000000,0.11384,0.11384,0.11384,0.11384,17996393.773418,0
+MO.US,D,19811119,000000,0.11384,0.11384,0.11384,0.11384,11723709.20962,0
+MO.US,D,19811120,000000,0.11384,0.11384,0.11384,0.11384,15892132.341417,0
+MO.US,D,19811123,000000,0.11384,0.118992,0.11384,0.118992,25010574.227463,0
+MO.US,D,19811124,000000,0.118992,0.118992,0.118992,0.118992,19359157.230661,0
+MO.US,D,19811125,000000,0.118992,0.118992,0.11384,0.11384,118880424.43921,0
+MO.US,D,19811127,000000,0.11384,0.11384,0.11384,0.11384,24669891.180067,0
+MO.US,D,19811130,000000,0.11384,0.11384,0.11384,0.11384,28858358.966689,0
+MO.US,D,19811201,000000,0.11384,0.11384,0.11384,0.11384,18958340.218788,0
+MO.US,D,19811202,000000,0.11384,0.11384,0.108582,0.108582,18577569.946252,0
+MO.US,D,19811203,000000,0.108582,0.11384,0.108582,0.108582,20902273.595333,0
+MO.US,D,19811204,000000,0.108582,0.11384,0.108582,0.11384,28437513.976076,0
+MO.US,D,19811207,000000,0.11384,0.11384,0.11384,0.11384,18196801.758226,0
+MO.US,D,19811208,000000,0.11384,0.11384,0.11384,0.11384,42004953.090965,0
+MO.US,D,19811209,000000,0.11384,0.11384,0.11384,0.11384,26092766.714424,0
+MO.US,D,19811210,000000,0.11384,0.11384,0.11384,0.11384,14970276.247953,0
+MO.US,D,19811211,000000,0.11384,0.11384,0.108582,0.108582,12585452.183715,0
+MO.US,D,19811214,000000,0.108582,0.108582,0.108582,0.108582,16693763.238396,0
+MO.US,D,19811215,000000,0.108582,0.108582,0.108582,0.108582,11583423.72448,0
+MO.US,D,19811216,000000,0.108582,0.108582,0.108582,0.108582,20120689.43769,0
+MO.US,D,19811217,000000,0.108582,0.108582,0.10343,0.10343,123469694.64614,0
+MO.US,D,19811218,000000,0.10343,0.108582,0.10343,0.10343,58959236.391284,0
+MO.US,D,19811221,000000,0.10343,0.10343,0.10343,0.10343,33447642.722929,0
+MO.US,D,19811222,000000,0.10343,0.10343,0.10343,0.10343,38357570.083015,0
+MO.US,D,19811223,000000,0.10343,0.108582,0.10343,0.108582,15030398.747621,0
+MO.US,D,19811224,000000,0.108582,0.108582,0.10343,0.108582,20240934.437027,0
+MO.US,D,19811228,000000,0.108582,0.108582,0.108582,0.108582,19158749.245853,0
+MO.US,D,19811229,000000,0.108582,0.108582,0.108582,0.108582,17174735.939954,0
+MO.US,D,19811230,000000,0.108582,0.108582,0.108582,0.108582,15932217.482047,0
+MO.US,D,19811231,000000,0.108582,0.108582,0.108582,0.108582,7254667.3259508,0
+MO.US,D,19820104,000000,0.108582,0.108582,0.108582,0.108582,20802075.335334,0
+MO.US,D,19820105,000000,0.108582,0.108582,0.108582,0.108582,16192745.882013,0
+MO.US,D,19820106,000000,0.108582,0.108582,0.108582,0.108582,29018691.191166,0
+MO.US,D,19820107,000000,0.108582,0.108582,0.108582,0.108582,39479836.245798,0
+MO.US,D,19820108,000000,0.108582,0.108582,0.10343,0.10343,17515418.98735,0
+MO.US,D,19820111,000000,0.10343,0.10343,0.10343,0.10343,36573966.846436,0
+MO.US,D,19820112,000000,0.10343,0.10343,0.10343,0.10343,19439312.920345,0
+MO.US,D,19820113,000000,0.10343,0.10343,0.0982673,0.0982673,36513842.262257,0
+MO.US,D,19820114,000000,0.0982673,0.10343,0.0982673,0.10343,23186894.188296,0
+MO.US,D,19820115,000000,0.10343,0.10343,0.10343,0.10343,43928843.897196,0
+MO.US,D,19820118,000000,0.10343,0.10343,0.10343,0.10343,14008326.675817,0
+MO.US,D,19820119,000000,0.10343,0.10343,0.10343,0.10343,26894388.231105,0
+MO.US,D,19820120,000000,0.10343,0.10343,0.0982673,0.0982673,24890340.692934,0
+MO.US,D,19820121,000000,0.0982673,0.10343,0.0982673,0.10343,32124966.490826,0
+MO.US,D,19820122,000000,0.10343,0.10343,0.10343,0.10343,16914203.370967,0
+MO.US,D,19820125,000000,0.10343,0.10343,0.10343,0.10343,10661558.250718,0
+MO.US,D,19820126,000000,0.10343,0.10343,0.10343,0.10343,10661558.250718,0
+MO.US,D,19820127,000000,0.10343,0.108582,0.10343,0.10343,11843951.082191,0
+MO.US,D,19820128,000000,0.10343,0.108582,0.10343,0.108582,48658407.927298,0
+MO.US,D,19820129,000000,0.108582,0.108582,0.108582,0.108582,46173376.222762,0
+MO.US,D,19820201,000000,0.108582,0.108582,0.108582,0.108582,25952483.313795,0
+MO.US,D,19820202,000000,0.10343,0.108582,0.10343,0.10343,32445616.348205,0
+MO.US,D,19820203,000000,0.10343,0.10343,0.0982673,0.10343,43988962.227842,0
+MO.US,D,19820204,000000,0.10343,0.10343,0.10343,0.10343,32064850.24469,0
+MO.US,D,19820205,000000,0.10343,0.108582,0.10343,0.108582,22685875.789658,0
+MO.US,D,19820208,000000,0.10343,0.108582,0.10343,0.10343,99080378.605373,0
+MO.US,D,19820209,000000,0.10343,0.10343,0.10343,0.10343,32666066.903329,0
+MO.US,D,19820210,000000,0.10343,0.10343,0.10343,0.10343,22064622.814236,0
+MO.US,D,19820211,000000,0.10343,0.10343,0.0982673,0.10343,38117086.337875,0
+MO.US,D,19820212,000000,0.10343,0.10343,0.0982673,0.10343,26152893.383114,0
+MO.US,D,19820216,000000,0.10343,0.10343,0.0982673,0.10343,21723935.597819,0
+MO.US,D,19820217,000000,0.10343,0.10343,0.10343,0.10343,28096823.632893,0
+MO.US,D,19820218,000000,0.10343,0.10343,0.10343,0.10343,19699838.193546,0
+MO.US,D,19820219,000000,0.10343,0.10343,0.10343,0.10343,35932669.216189,0
+MO.US,D,19820222,000000,0.10343,0.10343,0.10343,0.10343,38618101.609748,0
+MO.US,D,19820223,000000,0.0982673,0.10343,0.0982673,0.0982673,39880650.130905,0
+MO.US,D,19820224,000000,0.0982673,0.10343,0.0982673,0.10343,38497857.652666,0
+MO.US,D,19820225,000000,0.0982673,0.10343,0.0982673,0.0982673,23407335.363122,0
+MO.US,D,19820226,000000,0.0982673,0.0982673,0.0982673,0.0982673,41463852.678463,0
+MO.US,D,19820301,000000,0.0982673,0.0982673,0.0982673,0.0982673,34870519.299541,0
+MO.US,D,19820302,000000,0.10343,0.10343,0.10343,0.10343,23066647.104449,0
+MO.US,D,19820303,000000,0.0982673,0.10343,0.0982673,0.10343,50101321.86295,0
+MO.US,D,19820304,000000,0.10343,0.10343,0.10343,0.10343,49680470.618806,0
+MO.US,D,19820305,000000,0.10343,0.10343,0.10343,0.10343,17515418.98735,0
+MO.US,D,19820308,000000,0.10343,0.10343,0.0982673,0.10343,24128795.978841,0
+MO.US,D,19820309,000000,0.0982673,0.0982673,0.0982673,0.0982673,23627783.833734,0
+MO.US,D,19820310,000000,0.10343,0.10343,0.0982673,0.10343,49640387.562686,0
+MO.US,D,19820311,000000,0.10343,0.10343,0.10343,0.10343,16333033.451664,0
+MO.US,D,19820312,000000,0.10343,0.10343,0.10343,0.10343,18136681.343069,0
+MO.US,D,19820315,000000,0.10343,0.10343,0.10343,0.10343,16994365.314184,0
+MO.US,D,19820316,000000,0.10343,0.10343,0.10343,0.10343,30321320.683932,0
+MO.US,D,19820317,000000,0.0982673,0.10343,0.0982673,0.10343,25070701.938407,0
+MO.US,D,19820318,000000,0.10343,0.10343,0.10343,0.10343,30922533.173549,0
+MO.US,D,19820319,000000,0.10343,0.10343,0.10343,0.10343,24409361.737845,0
+MO.US,D,19820322,000000,0.10343,0.10343,0.0982673,0.10343,44489971.246182,0
+MO.US,D,19820323,000000,0.10343,0.10343,0.10343,0.10343,42946854.88151,0
+MO.US,D,19820324,000000,0.10343,0.10343,0.10343,0.10343,44550094.788106,0
+MO.US,D,19820325,000000,0.10343,0.10343,0.10343,0.10343,27375366.14394,0
+MO.US,D,19820326,000000,0.10343,0.10343,0.10343,0.10343,28217063.420952,0
+MO.US,D,19820329,000000,0.10343,0.10343,0.10343,0.10343,20421298.809265,0
+MO.US,D,19820330,000000,0.10343,0.10343,0.10343,0.10343,39740367.77253,0
+MO.US,D,19820331,000000,0.10343,0.10343,0.10343,0.10343,29098846.880851,0
+MO.US,D,19820401,000000,0.10343,0.10343,0.10343,0.10343,44530056.386813,0
+MO.US,D,19820402,000000,0.108582,0.108582,0.10343,0.108582,35050885.756291,0
+MO.US,D,19820405,000000,0.108582,0.108582,0.108582,0.108582,34489751.111516,0
+MO.US,D,19820406,000000,0.108582,0.108582,0.108582,0.108582,24529604.652671,0
+MO.US,D,19820407,000000,0.108582,0.108582,0.108582,0.108582,26353296.156646,0
+MO.US,D,19820408,000000,0.108582,0.11384,0.108582,0.108582,27756132.247455,0
+MO.US,D,19820412,000000,0.108582,0.11384,0.108582,0.108582,27094796.215914,0
+MO.US,D,19820413,000000,0.108582,0.11384,0.108582,0.11384,19058538.478788,0
+MO.US,D,19820414,000000,0.108582,0.11384,0.108582,0.11384,27696013.916808,0
+MO.US,D,19820415,000000,0.11384,0.11384,0.108582,0.11384,19439312.920345,0
+MO.US,D,19820416,000000,0.11384,0.11384,0.108582,0.11384,15290920.894055,0
+MO.US,D,19820419,000000,0.11384,0.11384,0.108582,0.11384,29098846.880851,0
+MO.US,D,19820420,000000,0.11384,0.11384,0.108582,0.11384,16232829.980387,0
+MO.US,D,19820421,000000,0.11384,0.11384,0.11384,0.11384,35070930.411117,0
+MO.US,D,19820422,000000,0.11384,0.11384,0.11384,0.11384,45031065.405153,0
+MO.US,D,19820423,000000,0.11384,0.118992,0.11384,0.11384,45532083.803792,0
+MO.US,D,19820426,000000,0.118992,0.118992,0.11384,0.118992,85392690.322126,0
+MO.US,D,19820427,000000,0.11384,0.118992,0.11384,0.11384,29619902.638528,0
+MO.US,D,19820428,000000,0.11384,0.118992,0.11384,0.11384,33447642.722929,0
+MO.US,D,19820429,000000,0.11384,0.11384,0.11384,0.11384,44650296.174872,0
+MO.US,D,19820430,000000,0.11384,0.11384,0.11384,0.11384,27295198.989446,0
+MO.US,D,19820503,000000,0.11384,0.11384,0.11384,0.11384,17555502.043469,0
+MO.US,D,19820504,000000,0.11384,0.11384,0.11384,0.11384,27255119.060092,0
+MO.US,D,19820505,000000,0.11384,0.118992,0.11384,0.11384,31483670.945089,0
+MO.US,D,19820506,000000,0.118992,0.118992,0.118992,0.118992,51223593.237011,0
+MO.US,D,19820507,000000,0.118992,0.118992,0.11384,0.11384,58358020.774901,0
+MO.US,D,19820510,000000,0.11384,0.11384,0.11384,0.11384,30541758.731991,0
+MO.US,D,19820511,000000,0.11384,0.118992,0.11384,0.118992,36233275.460997,0
+MO.US,D,19820512,000000,0.118992,0.118992,0.11384,0.11384,48618321.744414,0
+MO.US,D,19820513,000000,0.11384,0.11384,0.11384,0.11384,17575543.571529,0
+MO.US,D,19820514,000000,0.11384,0.11384,0.11384,0.11384,17415214.473817,0
+MO.US,D,19820517,000000,0.11384,0.11384,0.11384,0.11384,25030619.924544,0
+MO.US,D,19820518,000000,0.11384,0.11384,0.108582,0.11384,36614050.94481,0
+MO.US,D,19820519,000000,0.11384,0.11384,0.108582,0.11384,25030619.924544,0
+MO.US,D,19820520,000000,0.11384,0.11384,0.108582,0.11384,16753886.780319,0
+MO.US,D,19820521,000000,0.11384,0.11384,0.11384,0.11384,9940099.7195091,0
+MO.US,D,19820524,000000,0.11384,0.11384,0.108582,0.11384,16753886.780319,0
+MO.US,D,19820525,000000,0.11384,0.11384,0.11384,0.11384,16413190.183604,0
+MO.US,D,19820526,000000,0.11384,0.11384,0.11384,0.11384,47055159.68266,0
+MO.US,D,19820527,000000,0.11384,0.11384,0.108582,0.11384,24569689.7933,0
+MO.US,D,19820528,000000,0.108582,0.108582,0.108582,0.108582,34229224.79606,0
+MO.US,D,19820601,000000,0.108582,0.108582,0.108582,0.108582,12805892.316285,0
+MO.US,D,19820602,000000,0.108582,0.108582,0.108582,0.108582,20361177.351853,0
+MO.US,D,19820603,000000,0.108582,0.108582,0.108582,0.108582,29800268.053021,0
+MO.US,D,19820604,000000,0.108582,0.108582,0.108582,0.108582,17535469.895707,0
+MO.US,D,19820607,000000,0.108582,0.108582,0.108582,0.108582,25551675.68222,0
+MO.US,D,19820608,000000,0.108582,0.108582,0.108582,0.108582,26794187.886595,0
+MO.US,D,19820609,000000,0.108582,0.108582,0.108582,0.108582,38357570.083015,0
+MO.US,D,19820610,000000,0.108582,0.11384,0.108582,0.108582,25190940.684211,0
+MO.US,D,19820611,000000,0.11384,0.11384,0.11384,0.11384,20160776.662831,0
+MO.US,D,19820614,000000,0.11384,0.11384,0.11384,0.11384,11623509.907365,0
+MO.US,D,19820615,000000,0.108582,0.11384,0.108582,0.108582,34309383.612512,0
+MO.US,D,19820616,000000,0.11384,0.11384,0.108582,0.11384,31643989.620247,0
+MO.US,D,19820617,000000,0.108582,0.108582,0.108582,0.108582,33046827.795566,0
+MO.US,D,19820618,000000,0.108582,0.108582,0.108582,0.108582,30742172.970332,0
+MO.US,D,19820621,000000,0.108582,0.108582,0.108582,0.108582,49239572.635324,0
+MO.US,D,19820622,000000,0.11384,0.11384,0.108582,0.11384,65332125.468614,0
+MO.US,D,19820623,000000,0.11384,0.11384,0.11384,0.11384,40441789.986956,0
+MO.US,D,19820624,000000,0.11384,0.11384,0.11384,0.11384,37034896.977679,0
+MO.US,D,19820625,000000,0.11384,0.11384,0.11384,0.11384,14910153.748285,0
+MO.US,D,19820628,000000,0.11384,0.11384,0.11384,0.11384,65712896.783406,0
+MO.US,D,19820629,000000,0.11384,0.11384,0.11384,0.11384,28497632.306723,0
+MO.US,D,19820630,000000,0.11384,0.11384,0.11384,0.11384,38297449.667857,0
+MO.US,D,19820701,000000,0.11384,0.11384,0.108582,0.108582,27515647.460059,0
+MO.US,D,19820702,000000,0.108582,0.108582,0.108582,0.108582,28257143.350305,0
+MO.US,D,19820706,000000,0.108582,0.108582,0.10343,0.108582,30561806.513583,0
+MO.US,D,19820707,000000,0.108582,0.108582,0.108582,0.108582,29299250.696638,0
+MO.US,D,19820708,000000,0.108582,0.108582,0.108582,0.108582,25952483.313795,0
+MO.US,D,19820709,000000,0.11384,0.11384,0.108582,0.11384,50181479.637146,0
+MO.US,D,19820712,000000,0.11384,0.11384,0.11384,0.11384,46153339.905979,0
+MO.US,D,19820713,000000,0.11384,0.11384,0.11384,0.11384,38437736.195253,0
+MO.US,D,19820714,000000,0.118992,0.118992,0.11384,0.118992,38698261.468453,0
+MO.US,D,19820715,000000,0.118992,0.118992,0.11384,0.118992,65552567.685695,0
+MO.US,D,19820716,000000,0.118992,0.118992,0.11384,0.118992,51965097.4653,0
+MO.US,D,19820719,000000,0.118992,0.118992,0.11384,0.118992,53628456.744798,0
+MO.US,D,19820720,000000,0.118992,0.118992,0.11384,0.118992,60201746.511149,0
+MO.US,D,19820721,000000,0.11384,0.118992,0.11384,0.11384,50582299.775785,0
+MO.US,D,19820722,000000,0.11384,0.11384,0.108582,0.11384,50321769.291308,0
+MO.US,D,19820723,000000,0.11384,0.11384,0.108582,0.108582,21844174.343624,0
+MO.US,D,19820726,000000,0.108582,0.108582,0.108582,0.108582,13667634.248123,0
+MO.US,D,19820727,000000,0.108582,0.108582,0.108582,0.108582,24289116.738509,0
+MO.US,D,19820728,000000,0.108582,0.108582,0.108582,0.108582,75753204.143213,0
+MO.US,D,19820729,000000,0.108582,0.108582,0.108582,0.108582,64410255.825831,0
+MO.US,D,19820730,000000,0.108582,0.108582,0.108582,0.108582,14649632.644107,0
+MO.US,D,19820802,000000,0.108582,0.108582,0.108582,0.108582,58518355.083889,0
+MO.US,D,19820803,000000,0.108582,0.11384,0.108582,0.108582,21162794.699512,0
+MO.US,D,19820804,000000,0.108582,0.108582,0.108582,0.108582,28557760.017668,0
+MO.US,D,19820805,000000,0.108582,0.108582,0.10343,0.10343,49139379.586601,0
+MO.US,D,19820806,000000,0.10343,0.10343,0.10343,0.10343,23587702.862125,0
+MO.US,D,19820809,000000,0.10343,0.10343,0.0982673,0.10343,71324241.146641,0
+MO.US,D,19820810,000000,0.10343,0.10343,0.10343,0.10343,39399679.513858,0
+MO.US,D,19820811,000000,0.10343,0.10343,0.10343,0.10343,60402157.622724,0
+MO.US,D,19820812,000000,0.10343,0.10343,0.10343,0.10343,53708619.730271,0
+MO.US,D,19820813,000000,0.10343,0.10343,0.10343,0.10343,29038726.465693,0
+MO.US,D,19820816,000000,0.108582,0.108582,0.10343,0.108582,27575765.790705,0
+MO.US,D,19820817,000000,0.108582,0.108582,0.108582,0.108582,41704342.677135,0
+MO.US,D,19820818,000000,0.108582,0.11384,0.108582,0.108582,119802279.49042,0
+MO.US,D,19820819,000000,0.108582,0.108582,0.108582,0.108582,53608415.216738,0
+MO.US,D,19820820,000000,0.108582,0.11384,0.108582,0.11384,149321976.57316,0
+MO.US,D,19820823,000000,0.11384,0.118992,0.11384,0.118992,141245652.45601,0
+MO.US,D,19820824,000000,0.11384,0.118992,0.11384,0.118992,92567207.169668,0
+MO.US,D,19820825,000000,0.118992,0.118992,0.11384,0.118992,47375811.62455,0
+MO.US,D,19820826,000000,0.118992,0.118992,0.11384,0.118992,70883351.501203,0
+MO.US,D,19820827,000000,0.118992,0.118992,0.11384,0.118992,39099071.184538,0
+MO.US,D,19820830,000000,0.118992,0.118992,0.11384,0.118992,28497632.306723,0
+MO.US,D,19820831,000000,0.118992,0.12424,0.11384,0.12424,94090285.133047,0
+MO.US,D,19820901,000000,0.12424,0.12424,0.118992,0.12424,78759277.013852,0
+MO.US,D,19820902,000000,0.12424,0.12424,0.12424,0.12424,72306234.331349,0
+MO.US,D,19820903,000000,0.129316,0.134487,0.129316,0.129316,85132170.260203,0
+MO.US,D,19820907,000000,0.129316,0.129316,0.12424,0.12424,44990991.729331,0
+MO.US,D,19820908,000000,0.12424,0.129316,0.12424,0.12424,69019591.532683,0
+MO.US,D,19820909,000000,0.12424,0.12424,0.12424,0.12424,45712447.133774,0
+MO.US,D,19820910,000000,0.12424,0.12424,0.12424,0.12424,26613822.472101,0
+MO.US,D,19820913,000000,0.12424,0.129316,0.12424,0.129316,44570136.316166,0
+MO.US,D,19820914,000000,0.129316,0.129316,0.129316,0.129316,29239132.365991,0
+MO.US,D,19820915,000000,0.129316,0.129316,0.129316,0.129316,42586127.179289,0
+MO.US,D,19820916,000000,0.129316,0.134487,0.129316,0.129316,45752529.147638,0
+MO.US,D,19820917,000000,0.129316,0.129316,0.12424,0.12424,70342254.215467,0
+MO.US,D,19820920,000000,0.12424,0.12424,0.12424,0.12424,57656603.771753,0
+MO.US,D,19820921,000000,0.129316,0.129316,0.12424,0.129316,46674394.621401,0
+MO.US,D,19820922,000000,0.129316,0.134487,0.129316,0.129316,59179680.692876,0
+MO.US,D,19820923,000000,0.129316,0.129316,0.129316,0.129316,26132851.855054,0
+MO.US,D,19820924,000000,0.129316,0.129316,0.12424,0.12424,23888310.14919,0
+MO.US,D,19820927,000000,0.129316,0.129316,0.12424,0.129316,15912183.249774,0
+MO.US,D,19820928,000000,0.129316,0.129316,0.129316,0.129316,24870299.164875,0
+MO.US,D,19820929,000000,0.129316,0.129316,0.12424,0.129316,25170906.451939,0
+MO.US,D,19820930,000000,0.12424,0.129316,0.12424,0.12424,48918932.158244,0
+MO.US,D,19821001,000000,0.12424,0.12424,0.12424,0.12424,35311415.198512,0
+MO.US,D,19821004,000000,0.12424,0.12424,0.12424,0.12424,30862413.800647,0
+MO.US,D,19821005,000000,0.12424,0.12424,0.12424,0.12424,31443589.973481,0
+MO.US,D,19821006,000000,0.129316,0.129316,0.12424,0.129316,89561130.130008,0
+MO.US,D,19821007,000000,0.134487,0.134487,0.134487,0.134487,68979499.096266,0
+MO.US,D,19821008,000000,0.134487,0.139678,0.134487,0.139678,79721228.670499,0
+MO.US,D,19821011,000000,0.139678,0.139678,0.134487,0.139678,118659977.01086,0
+MO.US,D,19821012,000000,0.139678,0.139678,0.134487,0.134487,102787882.02848,0
+MO.US,D,19821013,000000,0.139678,0.139678,0.134487,0.134487,72366350.577485,0
+MO.US,D,19821014,000000,0.134487,0.134487,0.134487,0.134487,87296548.980595,0
+MO.US,D,19821015,000000,0.134487,0.134487,0.129316,0.134487,37175186.631841,0
+MO.US,D,19821018,000000,0.134487,0.134487,0.134487,0.134487,55672592.550364,0
+MO.US,D,19821019,000000,0.134487,0.139678,0.134487,0.134487,67696905.920282,0
+MO.US,D,19821020,000000,0.134487,0.134487,0.134487,0.134487,106916230.4422,0
+MO.US,D,19821021,000000,0.134487,0.139678,0.134487,0.139678,78699156.598694,0
+MO.US,D,19821022,000000,0.139678,0.14482,0.139678,0.139678,53347890.985794,0
+MO.US,D,19821025,000000,0.134487,0.139678,0.134487,0.134487,52766709.601683,0
+MO.US,D,19821026,000000,0.134487,0.139678,0.134487,0.139678,68238009.459552,0
+MO.US,D,19821027,000000,0.139678,0.14482,0.134487,0.14482,47235529.266175,0
+MO.US,D,19821028,000000,0.139678,0.14482,0.139678,0.139678,38437736.195253,0
+MO.US,D,19821029,000000,0.139678,0.14482,0.134487,0.14482,72446510.43619,0
+MO.US,D,19821101,000000,0.14482,0.14482,0.14482,0.14482,36133076.158742,0
+MO.US,D,19821102,000000,0.149963,0.149963,0.149963,0.149963,59520372.078315,0
+MO.US,D,19821103,000000,0.149963,0.15524,0.149963,0.149963,73288218.135757,0
+MO.US,D,19821104,000000,0.149963,0.149963,0.14482,0.14482,87116179.397079,0
+MO.US,D,19821105,000000,0.14482,0.149963,0.14482,0.149963,53668539.800917,0
+MO.US,D,19821108,000000,0.14482,0.149963,0.14482,0.14482,33227199.463592,0
+MO.US,D,19821109,000000,0.149963,0.149963,0.14482,0.149963,55452150.333284,0
+MO.US,D,19821110,000000,0.149963,0.149963,0.14482,0.14482,99962163.107526,0
+MO.US,D,19821111,000000,0.139678,0.14482,0.139678,0.139678,79099972.568312,0
+MO.US,D,19821112,000000,0.139678,0.14482,0.134487,0.134487,86995940.651276,0
+MO.US,D,19821115,000000,0.134487,0.134487,0.129316,0.134487,89561130.130008,0
+MO.US,D,19821116,000000,0.134487,0.134487,0.129316,0.134487,67736985.849636,0
+MO.US,D,19821117,000000,0.134487,0.139678,0.134487,0.134487,45952930.878915,0
+MO.US,D,19821118,000000,0.134487,0.139678,0.134487,0.134487,54189590.347318,0
+MO.US,D,19821119,000000,0.134487,0.139678,0.134487,0.134487,29639944.166587,0
+MO.US,D,19821122,000000,0.134487,0.134487,0.134487,0.134487,29519699.167251,0
+MO.US,D,19821123,000000,0.134487,0.134487,0.134487,0.134487,35090961.516622,0
+MO.US,D,19821124,000000,0.134487,0.134487,0.129316,0.134487,42125196.005791,0
+MO.US,D,19821126,000000,0.134487,0.134487,0.134487,0.134487,42566083.566718,0
+MO.US,D,19821129,000000,0.134487,0.134487,0.129316,0.134487,28858358.966689,0
+MO.US,D,19821130,000000,0.139678,0.139678,0.134487,0.139678,57396075.371786,0
+MO.US,D,19821201,000000,0.139678,0.139678,0.134487,0.134487,114371306.79522,0
+MO.US,D,19821202,000000,0.139678,0.139678,0.134487,0.134487,37415670.37698,0
+MO.US,D,19821203,000000,0.134487,0.139678,0.134487,0.134487,58097497.586212,0
+MO.US,D,19821206,000000,0.139678,0.14482,0.134487,0.14482,48377841.126039,0
+MO.US,D,19821207,000000,0.14482,0.14482,0.139678,0.14482,50642409.768388,0
+MO.US,D,19821208,000000,0.139678,0.139678,0.139678,0.139678,49740596.24524,0
+MO.US,D,19821209,000000,0.139678,0.139678,0.134487,0.139678,36954737.118972,0
+MO.US,D,19821210,000000,0.139678,0.139678,0.139678,0.139678,30261200.268775,0
+MO.US,D,19821213,000000,0.139678,0.139678,0.139678,0.139678,22585672.318381,0
+MO.US,D,19821214,000000,0.139678,0.139678,0.134487,0.134487,70522614.418684,0
+MO.US,D,19821215,000000,0.134487,0.134487,0.129316,0.134487,72927490.433535,0
+MO.US,D,19821216,000000,0.134487,0.134487,0.134487,0.134487,43027018.909238,0
+MO.US,D,19821217,000000,0.134487,0.134487,0.134487,0.134487,72286190.718778,0
+MO.US,D,19821220,000000,0.129316,0.134487,0.129316,0.129316,58798910.42034,0
+MO.US,D,19821221,000000,0.134487,0.134487,0.129316,0.134487,75412519.011307,0
+MO.US,D,19821222,000000,0.139678,0.139678,0.134487,0.134487,87256466.966731,0
+MO.US,D,19821223,000000,0.134487,0.139678,0.134487,0.139678,37676197.734692,0
+MO.US,D,19821227,000000,0.139678,0.139678,0.139678,0.139678,29599861.110468,0
+MO.US,D,19821228,000000,0.139678,0.139678,0.139678,0.139678,24088713.964977,0
+MO.US,D,19821229,000000,0.139678,0.139678,0.139678,0.139678,28878403.621514,0
+MO.US,D,19821230,000000,0.139678,0.139678,0.134487,0.134487,25451470.126433,0
+MO.US,D,19821231,000000,0.134487,0.139678,0.134487,0.139678,20982435.53855,0
+MO.US,D,19830103,000000,0.134487,0.139678,0.134487,0.134487,21804093.372015,0
+MO.US,D,19830104,000000,0.134487,0.139678,0.134487,0.139678,39800489.229943,0
+MO.US,D,19830105,000000,0.134487,0.139678,0.134487,0.134487,23707949.945973,0
+MO.US,D,19830106,000000,0.134487,0.139678,0.134487,0.139678,48938969.517282,0
+MO.US,D,19830107,000000,0.134487,0.139678,0.134487,0.134487,57195673.640509,0
+MO.US,D,19830110,000000,0.134487,0.134487,0.134487,0.134487,63588595.907856,0
+MO.US,D,19830111,000000,0.134487,0.134487,0.129316,0.129316,118680022.70794,0
+MO.US,D,19830112,000000,0.129316,0.134487,0.129316,0.129316,90783598.721813,0
+MO.US,D,19830113,000000,0.129316,0.129316,0.129316,0.129316,115794183.37183,0
+MO.US,D,19830114,000000,0.129316,0.129316,0.129316,0.129316,59139600.763523,0
+MO.US,D,19830117,000000,0.129316,0.134487,0.129316,0.134487,89440880.961651,0
+MO.US,D,19830118,000000,0.134487,0.134487,0.129316,0.134487,63688796.252367,0
+MO.US,D,19830119,000000,0.134487,0.134487,0.134487,0.134487,62766937.032137,0
+MO.US,D,19830120,000000,0.134487,0.134487,0.134487,0.134487,39419717.915151,0
+MO.US,D,19830121,000000,0.129316,0.134487,0.129316,0.129316,75713125.256115,0
+MO.US,D,19830124,000000,0.12424,0.129316,0.12424,0.12424,39680246.315118,0
+MO.US,D,19830125,000000,0.129316,0.129316,0.12424,0.129316,57576444.955301,0
+MO.US,D,19830126,000000,0.129316,0.129316,0.129316,0.129316,48538165.012473,0
+MO.US,D,19830127,000000,0.134487,0.134487,0.129316,0.134487,112888297.29638,0
+MO.US,D,19830128,000000,0.134487,0.139678,0.134487,0.134487,83569007.156194,0
+MO.US,D,19830131,000000,0.134487,0.134487,0.134487,0.134487,55792831.296169,0
+MO.US,D,19830201,000000,0.134487,0.134487,0.129316,0.129316,76995717.389843,0
+MO.US,D,19830202,000000,0.129316,0.129316,0.12424,0.129316,109140728.53549,0
+MO.US,D,19830203,000000,0.129316,0.129316,0.129316,0.129316,100242726.78202,0
+MO.US,D,19830204,000000,0.129316,0.129316,0.129316,0.129316,142808821.81355,0
+MO.US,D,19830207,000000,0.134487,0.134487,0.129316,0.129316,66394269.131729,0
+MO.US,D,19830208,000000,0.129316,0.129316,0.129316,0.129316,63348115.289482,0
+MO.US,D,19830209,000000,0.129316,0.134487,0.129316,0.134487,62947294.108588,0
+MO.US,D,19830210,000000,0.134487,0.134487,0.134487,0.134487,90943918.439225,0
+MO.US,D,19830211,000000,0.134487,0.134487,0.134487,0.134487,61845078.854162,0
+MO.US,D,19830214,000000,0.134487,0.134487,0.134487,0.134487,32505737.805618,0
+MO.US,D,19830215,000000,0.134487,0.134487,0.134487,0.134487,59319962.008995,0
+MO.US,D,19830216,000000,0.134487,0.134487,0.134487,0.134487,60802965.254298,0
+MO.US,D,19830217,000000,0.134487,0.134487,0.129316,0.134487,56013278.724527,0
+MO.US,D,19830218,000000,0.134487,0.139678,0.134487,0.139678,80041874.358856,0
+MO.US,D,19830222,000000,0.134487,0.139678,0.134487,0.134487,53868941.532194,0
+MO.US,D,19830223,000000,0.139678,0.139678,0.134487,0.139678,49640387.562686,0
+MO.US,D,19830224,000000,0.139678,0.139678,0.139678,0.139678,67596709.744793,0
+MO.US,D,19830225,000000,0.139678,0.14482,0.139678,0.139678,97857902.717781,0
+MO.US,D,19830228,000000,0.139678,0.139678,0.139678,0.139678,27475565.446195,0
+MO.US,D,19830301,000000,0.14482,0.14482,0.14482,0.14482,102988277.50622,0
+MO.US,D,19830302,000000,0.14482,0.14482,0.14482,0.14482,104431190.39962,0
+MO.US,D,19830303,000000,0.14482,0.14482,0.14482,0.14482,88819623.817208,0
+MO.US,D,19830304,000000,0.14482,0.14482,0.14482,0.14482,39600086.456411,0
+MO.US,D,19830307,000000,0.14482,0.14482,0.14482,0.14482,30922533.173549,0
+MO.US,D,19830308,000000,0.14482,0.14482,0.139678,0.139678,23888310.14919,0
+MO.US,D,19830309,000000,0.139678,0.139678,0.139678,0.139678,46393826.777885,0
+MO.US,D,19830310,000000,0.139678,0.14482,0.139678,0.139678,51183510.180891,0
+MO.US,D,19830311,000000,0.139678,0.139678,0.139678,0.139678,30100874.29783,0
+MO.US,D,19830314,000000,0.139678,0.14482,0.139678,0.139678,67476460.576436,0
+MO.US,D,19830315,000000,0.139678,0.14482,0.139678,0.14482,58638584.449395,0
+MO.US,D,19830316,000000,0.14482,0.14482,0.139678,0.139678,41724378.993918,0
+MO.US,D,19830317,000000,0.139678,0.139678,0.139678,0.139678,42646250.721212,0
+MO.US,D,19830318,000000,0.139678,0.139678,0.139678,0.139678,47295653.850353,0
+MO.US,D,19830321,000000,0.139678,0.14482,0.139678,0.14482,39439763.612232,0
+MO.US,D,19830322,000000,0.14482,0.14482,0.14482,0.14482,51223593.237011,0
+MO.US,D,19830323,000000,0.14482,0.149963,0.14482,0.149963,73468578.338974,0
+MO.US,D,19830324,000000,0.14482,0.149963,0.14482,0.14482,80883572.678125,0
+MO.US,D,19830325,000000,0.14482,0.14482,0.14482,0.14482,82707262.097589,0
+MO.US,D,19830328,000000,0.14482,0.149963,0.14482,0.149963,50462052.691937,0
+MO.US,D,19830329,000000,0.149963,0.149963,0.14482,0.14482,52766709.601683,0
+MO.US,D,19830330,000000,0.149963,0.149963,0.14482,0.149963,16353074.979723,0
+MO.US,D,19830331,000000,0.149963,0.149963,0.14482,0.14482,56073394.970663,0
+MO.US,D,19830404,000000,0.149963,0.149963,0.14482,0.149963,36794412.190283,0
+MO.US,D,19830405,000000,0.149963,0.149963,0.149963,0.149963,41123161.293024,0
+MO.US,D,19830406,000000,0.149963,0.149963,0.14482,0.149963,28898443.065064,0
+MO.US,D,19830407,000000,0.149963,0.149963,0.149963,0.149963,26413418.656313,0
+MO.US,D,19830408,000000,0.14482,0.149963,0.14482,0.14482,35271327.973371,0
+MO.US,D,19830411,000000,0.14482,0.149963,0.14482,0.14482,38998877.093561,0
+MO.US,D,19830412,000000,0.14482,0.14482,0.14482,0.14482,68157838.136036,0
+MO.US,D,19830413,000000,0.14482,0.14482,0.14482,0.14482,46433907.749493,0
+MO.US,D,19830414,000000,0.14482,0.149963,0.14482,0.14482,29419499.864996,0
+MO.US,D,19830415,000000,0.149963,0.15524,0.149963,0.15524,34249263.197355,0
+MO.US,D,19830418,000000,0.15524,0.15524,0.15524,0.15524,76454612.80832,0
+MO.US,D,19830419,000000,0.15524,0.15524,0.15524,0.15524,45291591.720608,0
+MO.US,D,19830420,000000,0.15524,0.15524,0.15524,0.15524,53147487.170007,0
+MO.US,D,19830421,000000,0.15524,0.15524,0.149963,0.149963,70723028.657025,0
+MO.US,D,19830422,000000,0.149963,0.149963,0.149963,0.149963,48297672.92929,0
+MO.US,D,19830425,000000,0.149963,0.149963,0.14482,0.14482,63448314.591737,0
+MO.US,D,19830426,000000,0.149963,0.149963,0.14482,0.149963,55913079.422271,0
+MO.US,D,19830427,000000,0.149963,0.149963,0.149963,0.149963,60582514.699175,0
+MO.US,D,19830428,000000,0.14482,0.149963,0.14482,0.14482,38658181.5391,0
+MO.US,D,19830429,000000,0.14482,0.149963,0.14482,0.149963,84210308.955462,0
+MO.US,D,19830502,000000,0.149963,0.149963,0.14482,0.149963,42024988.365493,0
+MO.US,D,19830503,000000,0.149963,0.149963,0.14482,0.149963,43127218.211493,0
+MO.US,D,19830504,000000,0.149963,0.15524,0.149963,0.15524,93509110.002469,0
+MO.US,D,19830505,000000,0.149963,0.15524,0.149963,0.15524,97417008.903321,0
+MO.US,D,19830506,000000,0.15524,0.15524,0.149963,0.15524,60802965.254298,0
+MO.US,D,19830509,000000,0.149963,0.15524,0.149963,0.15524,46033095.948898,0
+MO.US,D,19830510,000000,0.149963,0.15524,0.149963,0.149963,45872769.977953,0
+MO.US,D,19830511,000000,0.149963,0.149963,0.149963,0.149963,41924783.851961,0
+MO.US,D,19830512,000000,0.149963,0.149963,0.149963,0.149963,42325598.779322,0
+MO.US,D,19830513,000000,0.149963,0.149963,0.149963,0.149963,46654357.262362,0
+MO.US,D,19830516,000000,0.149963,0.149963,0.14482,0.149963,34750279.511483,0
+MO.US,D,19830517,000000,0.149963,0.149963,0.14482,0.149963,33547846.194205,0
+MO.US,D,19830518,000000,0.149963,0.149963,0.14482,0.149963,52726629.67233,0
+MO.US,D,19830519,000000,0.14482,0.149963,0.14482,0.14482,29760182.912391,0
+MO.US,D,19830520,000000,0.14482,0.14482,0.14482,0.14482,36634090.388359,0
+MO.US,D,19830523,000000,0.14482,0.14482,0.14482,0.14482,40682278.943374,0
+MO.US,D,19830524,000000,0.149963,0.149963,0.134487,0.139678,240406210.72294,0
+MO.US,D,19830525,000000,0.134487,0.139678,0.134487,0.139678,619492809.38076,0
+MO.US,D,19830526,000000,0.139678,0.139678,0.134487,0.134487,231187546.60502,0
+MO.US,D,19830527,000000,0.134487,0.139678,0.134487,0.139678,159362287.05974,0
+MO.US,D,19830531,000000,0.134487,0.139678,0.134487,0.134487,162689024.37933,0
+MO.US,D,19830601,000000,0.134487,0.134487,0.134487,0.134487,135393819.13635,0
+MO.US,D,19830602,000000,0.134487,0.134487,0.134487,0.134487,218742376.77968,0
+MO.US,D,19830603,000000,0.134487,0.134487,0.129316,0.134487,175735397.31399,0
+MO.US,D,19830606,000000,0.129316,0.134487,0.129316,0.134487,275577320.63345,0
+MO.US,D,19830607,000000,0.134487,0.134487,0.134487,0.134487,100703661.08228,0
+MO.US,D,19830608,000000,0.134487,0.134487,0.134487,0.134487,137738562.22899,0
+MO.US,D,19830609,000000,0.134487,0.134487,0.134487,0.134487,115653894.75992,0
+MO.US,D,19830610,000000,0.134487,0.134487,0.129316,0.134487,127718302.65077,0
+MO.US,D,19830613,000000,0.134487,0.134487,0.134487,0.134487,105653672.54074,0
+MO.US,D,19830614,000000,0.134487,0.134487,0.134487,0.134487,116295195.51694,0
+MO.US,D,19830615,000000,0.134487,0.134487,0.134487,0.134487,113409349.92729,0
+MO.US,D,19830616,000000,0.134487,0.139678,0.134487,0.134487,176056059.67843,0
+MO.US,D,19830617,000000,0.134487,0.134487,0.134487,0.134487,126876591.82443,0
+MO.US,D,19830620,000000,0.139678,0.14482,0.139678,0.14482,248101748.93373,0
+MO.US,D,19830621,000000,0.14482,0.14482,0.139678,0.14482,195896167.72329,0
+MO.US,D,19830622,000000,0.14482,0.14482,0.139678,0.139678,125754324.6194,0
+MO.US,D,19830623,000000,0.139678,0.139678,0.139678,0.139678,121205127.04604,0
+MO.US,D,19830624,000000,0.139678,0.139678,0.139678,0.139678,53307802.718398,0
+MO.US,D,19830627,000000,0.139678,0.139678,0.139678,0.139678,72727083.490982,0
+MO.US,D,19830628,000000,0.139678,0.139678,0.139678,0.139678,58017327.304952,0
+MO.US,D,19830629,000000,0.139678,0.139678,0.134487,0.134487,151005370.08494,0
+MO.US,D,19830630,000000,0.134487,0.139678,0.134487,0.139678,69280107.425585,0
+MO.US,D,19830701,000000,0.139678,0.139678,0.139678,0.139678,100342936.50683,0
+MO.US,D,19830705,000000,0.134487,0.134487,0.134487,0.134487,88859706.873327,0
+MO.US,D,19830706,000000,0.134487,0.139678,0.134487,0.139678,62285967.457345,0
+MO.US,D,19830707,000000,0.139678,0.139678,0.139678,0.139678,45371756.790592,0
+MO.US,D,19830708,000000,0.139678,0.139678,0.139678,0.139678,26613822.472101,0
+MO.US,D,19830711,000000,0.139678,0.139678,0.139678,0.139678,49720551.590414,0
+MO.US,D,19830712,000000,0.139678,0.139678,0.134487,0.134487,52566303.701385,0
+MO.US,D,19830713,000000,0.139678,0.139678,0.134487,0.139678,72506637.10488,0
+MO.US,D,19830714,000000,0.139678,0.139678,0.139678,0.139678,65532526.157636,0
+MO.US,D,19830715,000000,0.139678,0.139678,0.134487,0.134487,30120914.783634,0
+MO.US,D,19830718,000000,0.134487,0.139678,0.134487,0.134487,17675748.08506,0
+MO.US,D,19830719,000000,0.139678,0.139678,0.134487,0.134487,44830662.631621,0
+MO.US,D,19830720,000000,0.139678,0.139678,0.139678,0.139678,42846651.410233,0
+MO.US,D,19830721,000000,0.139678,0.14482,0.139678,0.139678,89781575.473855,0
+MO.US,D,19830722,000000,0.139678,0.14482,0.139678,0.139678,53047282.656474,0
+MO.US,D,19830725,000000,0.139678,0.14482,0.139678,0.14482,56434129.968671,0
+MO.US,D,19830726,000000,0.14482,0.14482,0.14482,0.14482,62927259.876316,0
+MO.US,D,19830727,000000,0.14482,0.14482,0.139678,0.139678,49520147.774627,0
+MO.US,D,19830728,000000,0.139678,0.139678,0.139678,0.139678,46995042.394269,0
+MO.US,D,19830729,000000,0.139678,0.139678,0.134487,0.139678,56654582.608305,0
+MO.US,D,19830801,000000,0.139678,0.139678,0.139678,0.139678,97877941.119074,0
+MO.US,D,19830802,000000,0.139678,0.139678,0.139678,0.139678,81063947.472916,0
+MO.US,D,19830803,000000,0.139678,0.14482,0.139678,0.14482,30441566.725524,0
+MO.US,D,19830804,000000,0.139678,0.14482,0.139678,0.139678,40161219.016675,0
+MO.US,D,19830805,000000,0.139678,0.139678,0.139678,0.139678,50401930.19227,0
+MO.US,D,19830808,000000,0.139678,0.139678,0.139678,0.139678,57235753.569863,0
+MO.US,D,19830809,000000,0.139678,0.14482,0.139678,0.14482,40121138.045067,0
+MO.US,D,19830810,000000,0.139678,0.139678,0.139678,0.139678,39960809.989612,0
+MO.US,D,19830811,000000,0.139678,0.139678,0.139678,0.139678,135393819.13635,0
+MO.US,D,19830812,000000,0.139678,0.139678,0.139678,0.139678,54470150.895045,0
+MO.US,D,19830815,000000,0.14482,0.14482,0.139678,0.139678,35892588.24458,0
+MO.US,D,19830816,000000,0.139678,0.14482,0.139678,0.14482,94110324.576597,0
+MO.US,D,19830817,000000,0.14482,0.149963,0.14482,0.149963,55893033.72519,0
+MO.US,D,19830818,000000,0.14482,0.14482,0.14482,0.14482,37335506.349253,0
+MO.US,D,19830819,000000,0.14482,0.14482,0.14482,0.14482,28357344.737072,0
+MO.US,D,19830822,000000,0.149963,0.149963,0.14482,0.14482,33046827.795566,0
+MO.US,D,19830823,000000,0.14482,0.14482,0.14482,0.14482,50161442.278108,0
+MO.US,D,19830824,000000,0.14482,0.14482,0.14482,0.14482,52526217.518499,0
+MO.US,D,19830825,000000,0.14482,0.14482,0.14482,0.14482,31824357.119252,0
+MO.US,D,19830826,000000,0.14482,0.14482,0.14482,0.14482,37054935.378972,0
+MO.US,D,19830829,000000,0.14482,0.14482,0.14482,0.14482,21603688.513972,0
+MO.US,D,19830830,000000,0.14482,0.14482,0.14482,0.14482,38738344.524573,0
+MO.US,D,19830831,000000,0.14482,0.14482,0.14482,0.14482,35251284.360801,0
+MO.US,D,19830901,000000,0.14482,0.149963,0.14482,0.149963,142588369.17391,0
+MO.US,D,19830902,000000,0.14482,0.149963,0.14482,0.149963,26213012.756016,0
+MO.US,D,19830906,000000,0.149963,0.149963,0.149963,0.149963,41944826.422276,0
+MO.US,D,19830907,000000,0.149963,0.149963,0.149963,0.149963,36954737.118972,0
+MO.US,D,19830908,000000,0.149963,0.149963,0.149963,0.149963,84651189.220602,0
+MO.US,D,19830909,000000,0.149963,0.15524,0.149963,0.149963,206758146.46588,0
+MO.US,D,19830912,000000,0.149963,0.15524,0.149963,0.149963,31303308.657362,0
+MO.US,D,19830913,000000,0.149963,0.149963,0.14482,0.149963,17836071.971494,0
+MO.US,D,19830914,000000,0.149963,0.149963,0.14482,0.149963,42606163.496071,0
+MO.US,D,19830915,000000,0.149963,0.149963,0.149963,0.149963,21643770.527836,0
+MO.US,D,19830916,000000,0.149963,0.149963,0.149963,0.149963,63167749.874988,0
+MO.US,D,19830919,000000,0.149963,0.15524,0.149963,0.15524,104972299.15017,0
+MO.US,D,19830920,000000,0.15524,0.15524,0.15524,0.15524,83128115.426244,0
+MO.US,D,19830921,000000,0.15524,0.15524,0.15524,0.15524,46654357.262362,0
+MO.US,D,19830922,000000,0.15524,0.15524,0.15524,0.15524,76394499.688949,0
+MO.US,D,19830923,000000,0.15524,0.160451,0.15524,0.15524,63909248.892001,0
+MO.US,D,19830926,000000,0.160451,0.160451,0.160451,0.160451,54049298.608645,0
+MO.US,D,19830927,000000,0.160451,0.160451,0.15524,0.160451,22445394.129028,0
+MO.US,D,19830928,000000,0.15524,0.160451,0.15524,0.15524,21723935.597819,0
+MO.US,D,19830929,000000,0.15524,0.160451,0.15524,0.160451,61564506.841626,0
+MO.US,D,19830930,000000,0.160451,0.160451,0.160451,0.160451,26072728.313131,0
+MO.US,D,19831003,000000,0.160451,0.160451,0.160451,0.160451,71524646.004684,0
+MO.US,D,19831004,000000,0.160451,0.160451,0.160451,0.160451,40421745.33213,0
+MO.US,D,19831005,000000,0.160451,0.160451,0.160451,0.160451,41443814.277169,0
+MO.US,D,19831006,000000,0.160451,0.165593,0.160451,0.165593,113108750.97827,0
+MO.US,D,19831007,000000,0.165593,0.165593,0.165593,0.165593,68378285.564394,0
+MO.US,D,19831010,000000,0.165593,0.165593,0.165593,0.165593,23026574.470883,0
+MO.US,D,19831011,000000,0.165593,0.165593,0.165593,0.165593,39139156.325169,0
+MO.US,D,19831012,000000,0.160451,0.165593,0.160451,0.165593,48678445.286338,0
+MO.US,D,19831013,000000,0.165593,0.165593,0.165593,0.165593,22285068.158083,0
+MO.US,D,19831014,000000,0.165593,0.165593,0.165593,0.165593,57696689.954637,0
+MO.US,D,19831017,000000,0.165593,0.165593,0.165593,0.165593,24730016.8065,0
+MO.US,D,19831018,000000,0.165593,0.165593,0.160451,0.165593,42445845.86317,0
+MO.US,D,19831019,000000,0.160451,0.165593,0.160451,0.165593,32265250.933711,0
+MO.US,D,19831020,000000,0.165593,0.170602,0.165593,0.165593,76133967.119962,0
+MO.US,D,19831021,000000,0.165593,0.170602,0.165593,0.170602,71985580.304948,0
+MO.US,D,19831024,000000,0.165593,0.165593,0.165593,0.165593,73328300.149621,0
+MO.US,D,19831025,000000,0.165593,0.165593,0.165593,0.165593,54750727.076603,0
+MO.US,D,19831026,000000,0.170602,0.170602,0.165593,0.165593,105413178.37305,0
+MO.US,D,19831027,000000,0.165593,0.165593,0.165593,0.165593,36674167.190947,0
+MO.US,D,19831028,000000,0.165593,0.165593,0.165593,0.165593,43968919.657527,0
+MO.US,D,19831031,000000,0.165593,0.165593,0.160451,0.160451,71905415.234965,0
+MO.US,D,19831101,000000,0.160451,0.165593,0.160451,0.165593,45151314.57351,0
+MO.US,D,19831102,000000,0.160451,0.165593,0.160451,0.165593,70943467.747339,0
+MO.US,D,19831103,000000,0.165593,0.165593,0.160451,0.160451,31563836.015073,0
+MO.US,D,19831104,000000,0.160451,0.165593,0.160451,0.160451,36493802.818708,0
+MO.US,D,19831107,000000,0.160451,0.160451,0.15524,0.160451,42686329.60831,0
+MO.US,D,19831108,000000,0.160451,0.160451,0.15524,0.160451,51644445.52341,0
+MO.US,D,19831109,000000,0.160451,0.160451,0.160451,0.160451,42986935.853119,0
+MO.US,D,19831110,000000,0.160451,0.165593,0.160451,0.160451,70843275.740871,0
+MO.US,D,19831111,000000,0.160451,0.165593,0.160451,0.165593,39319518.612896,0
+MO.US,D,19831114,000000,0.165593,0.165593,0.165593,0.165593,37976798.768223,0
+MO.US,D,19831115,000000,0.165593,0.165593,0.165593,0.165593,46393826.777885,0
+MO.US,D,19831116,000000,0.165593,0.165593,0.165593,0.165593,32906550.648469,0
+MO.US,D,19831117,000000,0.165593,0.165593,0.165593,0.165593,58618540.836825,0
+MO.US,D,19831118,000000,0.165593,0.165593,0.165593,0.165593,59540406.310586,0
+MO.US,D,19831121,000000,0.165593,0.165593,0.165593,0.165593,39660205.829313,0
+MO.US,D,19831122,000000,0.165593,0.165593,0.165593,0.165593,41323574.489109,0
+MO.US,D,19831123,000000,0.165593,0.165593,0.160451,0.165593,54870968.949173,0
+MO.US,D,19831125,000000,0.165593,0.165593,0.165593,0.165593,42465882.179952,0
+MO.US,D,19831128,000000,0.165593,0.165593,0.165593,0.165593,48057190.226405,0
+MO.US,D,19831129,000000,0.165593,0.170602,0.165593,0.170602,64490425.064835,0
+MO.US,D,19831130,000000,0.170602,0.170602,0.165593,0.165593,56374005.384492,0
+MO.US,D,19831201,000000,0.165593,0.170602,0.165593,0.170602,32465655.791754,0
+MO.US,D,19831202,000000,0.170602,0.170602,0.165593,0.170602,99581391.792734,0
+MO.US,D,19831205,000000,0.170602,0.170602,0.165593,0.170602,40842599.703041,0
+MO.US,D,19831206,000000,0.170602,0.170602,0.170602,0.170602,50522172.06484,0
+MO.US,D,19831207,000000,0.170602,0.170602,0.170602,0.170602,24389326.463318,0
+MO.US,D,19831208,000000,0.170602,0.170602,0.165593,0.165593,105092538.93823,0
+MO.US,D,19831209,000000,0.170602,0.170602,0.165593,0.170602,117497623.62294,0
+MO.US,D,19831212,000000,0.170602,0.170602,0.170602,0.170602,73188011.537714,0
+MO.US,D,19831213,000000,0.170602,0.170602,0.170602,0.170602,56995260.444425,0
+MO.US,D,19831214,000000,0.170602,0.175945,0.170602,0.170602,71985580.304948,0
+MO.US,D,19831215,000000,0.170602,0.175945,0.170602,0.170602,35251284.360801,0
+MO.US,D,19831216,000000,0.175945,0.175945,0.170602,0.170602,76013726.289647,0
+MO.US,D,19831219,000000,0.170602,0.170602,0.170602,0.170602,32786306.691388,0
+MO.US,D,19831220,000000,0.170602,0.170602,0.170602,0.170602,38377610.568819,0
+MO.US,D,19831221,000000,0.170602,0.170602,0.170602,0.170602,58137578.557821,0
+MO.US,D,19831222,000000,0.170602,0.170602,0.170602,0.170602,40562033.944037,0
+MO.US,D,19831223,000000,0.170602,0.175945,0.170602,0.170602,33387526.476793,0
+MO.US,D,19831227,000000,0.170602,0.175945,0.170602,0.170602,13948207.302915,0
+MO.US,D,19831228,000000,0.170602,0.170602,0.170602,0.170602,40221347.769875,0
+MO.US,D,19831229,000000,0.170602,0.170602,0.170602,0.170602,28096823.632893,0
+MO.US,D,19831230,000000,0.170602,0.170602,0.170602,0.170602,33628010.221933,0
+MO.US,D,19840103,000000,0.170602,0.170602,0.170602,0.170602,42105155.519986,0
+MO.US,D,19840104,000000,0.170602,0.175945,0.170602,0.175945,78438635.494516,0
+MO.US,D,19840105,000000,0.175945,0.175945,0.175945,0.175945,98559322.847695,0
+MO.US,D,19840106,000000,0.175945,0.175945,0.175945,0.175945,45832686.921834,0
+MO.US,D,19840109,000000,0.175945,0.175945,0.175945,0.175945,36293399.002921,0
+MO.US,D,19840110,000000,0.175945,0.175945,0.175945,0.175945,35231244.917252,0
+MO.US,D,19840111,000000,0.175945,0.175945,0.175945,0.175945,46393826.777885,0
+MO.US,D,19840112,000000,0.175945,0.175945,0.175945,0.175945,54570360.619853,0
+MO.US,D,19840113,000000,0.175945,0.175945,0.175945,0.175945,54450121.87405,0
+MO.US,D,19840116,000000,0.175945,0.175945,0.175945,0.175945,55993242.407743,0
+MO.US,D,19840117,000000,0.175945,0.175945,0.175945,0.175945,29259172.851796,0
+MO.US,D,19840118,000000,0.175945,0.175945,0.175945,0.175945,92687451.126749,0
+MO.US,D,19840119,000000,0.175945,0.175945,0.175945,0.175945,43387745.569204,0
+MO.US,D,19840120,000000,0.175945,0.175945,0.175945,0.175945,38838547.995849,0
+MO.US,D,19840123,000000,0.175945,0.175945,0.175945,0.175945,37836514.325338,0
+MO.US,D,19840124,000000,0.175945,0.175945,0.175945,0.175945,23748024.664049,0
+MO.US,D,19840125,000000,0.175945,0.175945,0.175945,0.175945,35872542.547499,0
+MO.US,D,19840126,000000,0.175945,0.175945,0.175945,0.175945,26112807.200229,0
+MO.US,D,19840127,000000,0.175945,0.181088,0.175945,0.181088,43187338.626651,0
+MO.US,D,19840130,000000,0.181088,0.181088,0.175945,0.175945,62867145.71469,0
+MO.US,D,19840131,000000,0.181088,0.181088,0.175945,0.175945,143410036.38767,0
+MO.US,D,19840201,000000,0.175945,0.181088,0.175945,0.175945,130924774.12592,0
+MO.US,D,19840202,000000,0.175945,0.175945,0.170602,0.175945,97998187.160666,0
+MO.US,D,19840203,000000,0.175945,0.175945,0.170602,0.170602,72707038.836157,0
+MO.US,D,19840206,000000,0.165593,0.170602,0.165593,0.165593,75753204.143213,0
+MO.US,D,19840207,000000,0.165593,0.170602,0.165593,0.170602,69520604.720045,0
+MO.US,D,19840208,000000,0.165593,0.170602,0.165593,0.165593,53207597.16261,0
+MO.US,D,19840209,000000,0.165593,0.170602,0.165593,0.165593,81484790.379019,0
+MO.US,D,19840210,000000,0.165593,0.170602,0.165593,0.165593,54369954.719555,0
+MO.US,D,19840213,000000,0.165593,0.170602,0.165593,0.165593,35692184.428793,0
+MO.US,D,19840214,000000,0.165593,0.170602,0.165593,0.165593,41664253.367484,0
+MO.US,D,19840215,000000,0.165593,0.170602,0.165593,0.165593,39139156.325169,0
+MO.US,D,19840216,000000,0.165593,0.165593,0.165593,0.165593,53147487.170007,0
+MO.US,D,19840217,000000,0.165593,0.165593,0.165593,0.165593,22365230.1013,0
+MO.US,D,19840221,000000,0.165593,0.165593,0.160451,0.160451,56113475.942271,0
+MO.US,D,19840222,000000,0.160451,0.165593,0.160451,0.160451,74290237.214693,0
+MO.US,D,19840223,000000,0.160451,0.165593,0.160451,0.165593,73067768.622889,0
+MO.US,D,19840224,000000,0.165593,0.165593,0.165593,0.165593,52506184.328482,0
+MO.US,D,19840227,000000,0.165593,0.165593,0.165593,0.165593,54009220.763803,0
+MO.US,D,19840228,000000,0.165593,0.165593,0.165593,0.165593,44850704.159681,0
+MO.US,D,19840229,000000,0.165593,0.165593,0.160451,0.165593,96956079.814334,0
+MO.US,D,19840301,000000,0.165593,0.165593,0.165593,0.165593,43487943.829204,0
+MO.US,D,19840302,000000,0.165593,0.165593,0.165593,0.165593,63067544.3192,0
+MO.US,D,19840305,000000,0.165593,0.165593,0.165593,0.165593,37395629.891177,0
+MO.US,D,19840306,000000,0.165593,0.165593,0.165593,0.165593,70823224.832513,0
+MO.US,D,19840307,000000,0.165593,0.165593,0.160451,0.165593,85673263.376917,0
+MO.US,D,19840308,000000,0.160451,0.165593,0.160451,0.160451,104190712.90801,0
+MO.US,D,19840309,000000,0.160451,0.160451,0.149963,0.15524,172649161.45787,0
+MO.US,D,19840312,000000,0.160451,0.160451,0.15524,0.160451,60823002.613336,0
+MO.US,D,19840313,000000,0.160451,0.160451,0.160451,0.160451,65372201.228946,0
+MO.US,D,19840314,000000,0.15524,0.160451,0.15524,0.15524,52826838.354883,0
+MO.US,D,19840315,000000,0.15524,0.160451,0.15524,0.160451,68859259.308207,0
+MO.US,D,19840316,000000,0.160451,0.160451,0.160451,0.160451,74009672.497945,0
+MO.US,D,19840319,000000,0.160451,0.160451,0.160451,0.160451,37696241.347262,0
+MO.US,D,19840320,000000,0.160451,0.160451,0.160451,0.160451,45331673.734472,0
+MO.US,D,19840321,000000,0.160451,0.160451,0.160451,0.160451,42205354.822241,0
+MO.US,D,19840322,000000,0.160451,0.160451,0.160451,0.160451,25832242.48348,0
+MO.US,D,19840323,000000,0.160451,0.165593,0.160451,0.160451,42024988.365493,0
+MO.US,D,19840326,000000,0.165593,0.165593,0.160451,0.160451,28978610.219557,0
+MO.US,D,19840327,000000,0.160451,0.165593,0.160451,0.160451,15431202.210174,0
+MO.US,D,19840328,000000,0.160451,0.165593,0.160451,0.165593,38177209.879798,0
+MO.US,D,19840329,000000,0.160451,0.165593,0.160451,0.165593,49740596.24524,0
+MO.US,D,19840330,000000,0.165593,0.165593,0.165593,0.165593,26293173.656977,0
+MO.US,D,19840402,000000,0.165593,0.165593,0.165593,0.165593,30902492.687745,0
+MO.US,D,19840403,000000,0.165593,0.165593,0.165593,0.165593,19519474.863563,0
+MO.US,D,19840404,000000,0.165593,0.165593,0.160451,0.160451,26393377.128254,0
+MO.US,D,19840405,000000,0.160451,0.160451,0.15524,0.15524,39038953.896147,0
+MO.US,D,19840406,000000,0.160451,0.160451,0.15524,0.160451,32706143.705915,0
+MO.US,D,19840409,000000,0.160451,0.160451,0.160451,0.160451,38417692.582683,0
+MO.US,D,19840410,000000,0.160451,0.160451,0.160451,0.160451,35732263.315891,0
+MO.US,D,19840411,000000,0.160451,0.160451,0.160451,0.160451,14168656.815783,0
+MO.US,D,19840412,000000,0.160451,0.160451,0.15524,0.160451,34589953.540537,0
+MO.US,D,19840413,000000,0.160451,0.160451,0.160451,0.160451,67636791.758658,0
+MO.US,D,19840416,000000,0.160451,0.160451,0.15524,0.15524,124672124.83665,0
+MO.US,D,19840417,000000,0.160451,0.160451,0.15524,0.15524,162889420.89933,0
+MO.US,D,19840418,000000,0.15524,0.15524,0.15524,0.15524,144752739.55626,0
+MO.US,D,19840419,000000,0.15524,0.15524,0.149963,0.15524,59319962.008995,0
+MO.US,D,19840423,000000,0.15524,0.15524,0.149963,0.15524,38858586.397142,0
+MO.US,D,19840424,000000,0.15524,0.15524,0.15524,0.15524,80623047.404924,0
+MO.US,D,19840425,000000,0.15524,0.160451,0.15524,0.160451,31323343.931889,0
+MO.US,D,19840426,000000,0.160451,0.160451,0.160451,0.160451,41043001.434318,0
+MO.US,D,19840427,000000,0.160451,0.160451,0.15524,0.15524,77757254.80815,0
+MO.US,D,19840430,000000,0.15524,0.160451,0.15524,0.160451,45311633.248668,0
+MO.US,D,19840501,000000,0.160451,0.160451,0.160451,0.160451,106014396.07395,0
+MO.US,D,19840502,000000,0.160451,0.160451,0.160451,0.160451,65632740.051465,0
+MO.US,D,19840503,000000,0.160451,0.160451,0.160451,0.160451,33167074.879414,0
+MO.US,D,19840504,000000,0.160451,0.165593,0.160451,0.160451,67897313.905092,0
+MO.US,D,19840507,000000,0.160451,0.165593,0.160451,0.165593,33688124.383558,0
+MO.US,D,19840508,000000,0.160451,0.165593,0.160451,0.165593,37836514.325338,0
+MO.US,D,19840509,000000,0.165593,0.165593,0.160451,0.165593,39539958.745466,0
+MO.US,D,19840510,000000,0.165593,0.165593,0.160451,0.160451,23988513.620467,0
+MO.US,D,19840511,000000,0.160451,0.165593,0.160451,0.160451,68799142.019816,0
+MO.US,D,19840514,000000,0.160451,0.160451,0.160451,0.160451,32104922.878256,0
+MO.US,D,19840515,000000,0.160451,0.160451,0.160451,0.160451,47075208.506507,0
+MO.US,D,19840516,000000,0.160451,0.160451,0.160451,0.160451,25952483.313795,0
+MO.US,D,19840517,000000,0.160451,0.160451,0.160451,0.160451,37355543.708291,0
+MO.US,D,19840518,000000,0.160451,0.160451,0.15524,0.15524,61865113.086434,0
+MO.US,D,19840521,000000,0.15524,0.160451,0.15524,0.15524,35030849.439508,0
+MO.US,D,19840522,000000,0.15524,0.160451,0.15524,0.15524,51123389.765734,0
+MO.US,D,19840523,000000,0.160451,0.160451,0.15524,0.15524,52325826.209776,0
+MO.US,D,19840524,000000,0.15524,0.15524,0.15524,0.15524,39219319.310641,0
+MO.US,D,19840525,000000,0.15524,0.15524,0.15524,0.15524,50201531.587759,0
+MO.US,D,19840529,000000,0.15524,0.15524,0.149963,0.15524,29399463.548213,0
+MO.US,D,19840530,000000,0.15524,0.15524,0.15524,0.15524,53728658.131564,0
+MO.US,D,19840531,000000,0.15524,0.15524,0.15524,0.15524,41022959.906258,0
+MO.US,D,19840601,000000,0.160451,0.160451,0.15524,0.160451,74911504.781689,0
+MO.US,D,19840604,000000,0.160451,0.160451,0.160451,0.160451,74250162.496617,0
+MO.US,D,19840605,000000,0.160451,0.160451,0.160451,0.160451,36133076.158742,0
+MO.US,D,19840606,000000,0.160451,0.165593,0.160451,0.165593,56374005.384492,0
+MO.US,D,19840607,000000,0.165593,0.165593,0.160451,0.160451,130263439.13664,0
+MO.US,D,19840608,000000,0.165593,0.165593,0.160451,0.165593,72466555.091016,0
+MO.US,D,19840611,000000,0.165593,0.165593,0.160451,0.160451,98238669.863551,0
+MO.US,D,19840612,000000,0.160451,0.160451,0.160451,0.160451,67516546.759321,0
+MO.US,D,19840613,000000,0.160451,0.160451,0.160451,0.160451,65873223.796606,0
+MO.US,D,19840614,000000,0.160451,0.160451,0.160451,0.160451,57696689.954637,0
+MO.US,D,19840615,000000,0.165593,0.165593,0.160451,0.160451,48297672.92929,0
+MO.US,D,19840618,000000,0.160451,0.165593,0.160451,0.165593,74671017.909783,0
+MO.US,D,19840619,000000,0.165593,0.165593,0.165593,0.165593,128620118.25842,0
+MO.US,D,19840620,000000,0.165593,0.165593,0.165593,0.165593,90563153.377966,0
+MO.US,D,19840621,000000,0.165593,0.165593,0.165593,0.165593,61203780.18166,0
+MO.US,D,19840622,000000,0.165593,0.170602,0.165593,0.165593,58678668.547769,0
+MO.US,D,19840625,000000,0.165593,0.170602,0.165593,0.170602,63949327.779098,0
+MO.US,D,19840626,000000,0.170602,0.170602,0.170602,0.170602,89120236.315549,0
+MO.US,D,19840627,000000,0.170602,0.170602,0.170602,0.170602,71163920.386974,0
+MO.US,D,19840628,000000,0.170602,0.170602,0.165593,0.165593,32726185.233975,0
+MO.US,D,19840629,000000,0.165593,0.170602,0.165593,0.170602,39680246.315118,0
+MO.US,D,19840702,000000,0.170602,0.170602,0.170602,0.170602,32806348.219448,0
+MO.US,D,19840703,000000,0.170602,0.170602,0.170602,0.170602,48999095.143716,0
+MO.US,D,19840705,000000,0.170602,0.170602,0.170602,0.170602,49800717.702652,0
+MO.US,D,19840706,000000,0.170602,0.170602,0.170602,0.170602,53488171.259657,0
+MO.US,D,19840709,000000,0.170602,0.170602,0.170602,0.170602,75332345.603281,0
+MO.US,D,19840710,000000,0.170602,0.170602,0.170602,0.170602,58638584.449395,0
+MO.US,D,19840711,000000,0.170602,0.170602,0.170602,0.170602,58798910.42034,0
+MO.US,D,19840712,000000,0.170602,0.170602,0.165593,0.170602,26413418.656313,0
+MO.US,D,19840713,000000,0.170602,0.170602,0.170602,0.170602,23226970.990883,0
+MO.US,D,19840716,000000,0.170602,0.170602,0.170602,0.170602,20220894.993478,0
+MO.US,D,19840717,000000,0.170602,0.170602,0.170602,0.170602,27195002.813956,0
+MO.US,D,19840718,000000,0.170602,0.170602,0.170602,0.170602,13487273.002651,0
+MO.US,D,19840719,000000,0.170602,0.170602,0.170602,0.170602,31824357.119252,0
+MO.US,D,19840720,000000,0.170602,0.170602,0.170602,0.170602,45111232.559646,0
+MO.US,D,19840723,000000,0.165593,0.165593,0.165593,0.165593,26453503.796944,0
+MO.US,D,19840724,000000,0.165593,0.165593,0.165593,0.165593,21002470.813078,0
+MO.US,D,19840725,000000,0.165593,0.170602,0.165593,0.170602,28337304.251267,0
+MO.US,D,19840726,000000,0.170602,0.170602,0.165593,0.170602,31022737.687081,0
+MO.US,D,19840727,000000,0.170602,0.170602,0.170602,0.170602,33287317.79424,0
+MO.US,D,19840730,000000,0.170602,0.170602,0.165593,0.165593,28978610.219557,0
+MO.US,D,19840731,000000,0.165593,0.170602,0.165593,0.165593,19078583.133614,0
+MO.US,D,19840801,000000,0.170602,0.175945,0.170602,0.175945,63608637.435916,0
+MO.US,D,19840802,000000,0.175945,0.181088,0.175945,0.181088,93208502.715405,0
+MO.US,D,19840803,000000,0.181088,0.186297,0.181088,0.186297,133590168.11819,0
+MO.US,D,19840806,000000,0.186297,0.186297,0.181088,0.181088,71765132.87659,0
+MO.US,D,19840807,000000,0.181088,0.186297,0.181088,0.186297,56153560.040646,0
+MO.US,D,19840808,000000,0.181088,0.186297,0.181088,0.181088,51444039.623112,0
+MO.US,D,19840809,000000,0.181088,0.186297,0.181088,0.186297,51504162.122781,0
+MO.US,D,19840810,000000,0.186297,0.191422,0.186297,0.186297,66995492.0439,0
+MO.US,D,19840813,000000,0.186297,0.186297,0.186297,0.186297,34389548.682494,0
+MO.US,D,19840814,000000,0.186297,0.186297,0.186297,0.186297,46954958.295894,0
+MO.US,D,19840815,000000,0.186297,0.186297,0.181088,0.181088,39760412.427356,0
+MO.US,D,19840816,000000,0.181088,0.186297,0.181088,0.181088,41043001.434318,0
+MO.US,D,19840817,000000,0.181088,0.181088,0.181088,0.181088,44429850.831025,0
+MO.US,D,19840820,000000,0.181088,0.181088,0.175945,0.181088,49199503.128525,0
+MO.US,D,19840821,000000,0.186297,0.186297,0.186297,0.186297,134391785.46585,0
+MO.US,D,19840822,000000,0.186297,0.191422,0.186297,0.186297,106535452.87388,0
+MO.US,D,19840823,000000,0.186297,0.186297,0.186297,0.186297,23948429.522092,0
+MO.US,D,19840824,000000,0.186297,0.186297,0.186297,0.186297,20301053.809929,0
+MO.US,D,19840827,000000,0.186297,0.186297,0.181088,0.181088,50542216.719666,0
+MO.US,D,19840828,000000,0.181088,0.191422,0.181088,0.191422,36814453.718342,0
+MO.US,D,19840829,000000,0.191422,0.191422,0.191422,0.191422,72747119.807765,0
+MO.US,D,19840830,000000,0.191422,0.191422,0.186297,0.186297,40221347.769875,0
+MO.US,D,19840831,000000,0.186297,0.186297,0.186297,0.186297,29419499.864996,0
+MO.US,D,19840904,000000,0.186297,0.186297,0.186297,0.186297,31984683.090196,0
+MO.US,D,19840905,000000,0.181088,0.186297,0.181088,0.186297,36994814.963814,0
+MO.US,D,19840906,000000,0.186297,0.191422,0.186297,0.191422,47015078.711052,0
+MO.US,D,19840907,000000,0.191422,0.191422,0.186297,0.186297,38197251.407858,0
+MO.US,D,19840910,000000,0.186297,0.191422,0.186297,0.191422,35030849.439508,0
+MO.US,D,19840911,000000,0.191422,0.191422,0.191422,0.191422,49780673.047827,0
+MO.US,D,19840912,000000,0.191422,0.191422,0.186297,0.191422,39339557.014189,0
+MO.US,D,19840913,000000,0.191422,0.191422,0.191422,0.191422,102006287.44828,0
+MO.US,D,19840914,000000,0.196708,0.196708,0.191422,0.191422,70662910.326377,0
+MO.US,D,19840917,000000,0.191422,0.191422,0.191422,0.191422,39720327.286726,0
+MO.US,D,19840918,000000,0.191422,0.191422,0.191422,0.191422,66915333.227448,0
+MO.US,D,19840919,000000,0.191422,0.191422,0.191422,0.191422,62125642.528656,0
+MO.US,D,19840920,000000,0.191422,0.196708,0.191422,0.196708,49480062.633996,0
+MO.US,D,19840921,000000,0.196708,0.196708,0.191422,0.191422,55632511.578756,0
+MO.US,D,19840924,000000,0.191422,0.191422,0.191422,0.191422,36734291.775125,0
+MO.US,D,19840925,000000,0.191422,0.196708,0.191422,0.191422,40541990.331467,0
+MO.US,D,19840926,000000,0.191422,0.196708,0.191422,0.196708,64770998.119627,0
+MO.US,D,19840927,000000,0.196708,0.196708,0.196708,0.196708,11002247.551646,0
+MO.US,D,19840928,000000,0.196708,0.196708,0.191422,0.196708,28176984.533855,0
+MO.US,D,19841001,000000,0.191422,0.196708,0.191422,0.196708,38778422.369415,0
+MO.US,D,19841002,000000,0.191422,0.191422,0.191422,0.191422,35471737.000435,0
+MO.US,D,19841003,000000,0.186297,0.186297,0.186297,0.186297,51724607.466627,0
+MO.US,D,19841004,000000,0.186297,0.186297,0.186297,0.186297,22305109.686142,0
+MO.US,D,19841005,000000,0.186297,0.186297,0.186297,0.186297,29499661.808213,0
+MO.US,D,19841008,000000,0.186297,0.186297,0.186297,0.186297,9659538.1295262,0
+MO.US,D,19841009,000000,0.186297,0.186297,0.186297,0.186297,40161219.016675,0
+MO.US,D,19841010,000000,0.186297,0.186297,0.186297,0.186297,60722804.353337,0
+MO.US,D,19841011,000000,0.186297,0.186297,0.186297,0.186297,40822564.428514,0
+MO.US,D,19841012,000000,0.186297,0.191422,0.186297,0.191422,29599861.110468,0
+MO.US,D,19841015,000000,0.191422,0.196708,0.191422,0.191422,32004726.702767,0
+MO.US,D,19841016,000000,0.196708,0.196708,0.196708,0.196708,63167749.874988,0
+MO.US,D,19841017,000000,0.196708,0.196708,0.196708,0.196708,27094796.215914,0
+MO.US,D,19841018,000000,0.196708,0.201697,0.196708,0.201697,40902718.033688,0
+MO.US,D,19841019,000000,0.201697,0.201697,0.196708,0.201697,76133967.119962,0
+MO.US,D,19841022,000000,0.201697,0.201697,0.196708,0.201697,23267050.920236,0
+MO.US,D,19841023,000000,0.201697,0.201697,0.201697,0.201697,38698261.468453,0
+MO.US,D,19841024,000000,0.201697,0.201697,0.196708,0.196708,50061244.018107,0
+MO.US,D,19841025,000000,0.196708,0.196708,0.196708,0.196708,26112807.200229,0
+MO.US,D,19841026,000000,0.196708,0.196708,0.191422,0.196708,24249039.935922,0
+MO.US,D,19841029,000000,0.196708,0.196708,0.196708,0.196708,13747799.318106,0
+MO.US,D,19841030,000000,0.196708,0.201697,0.196708,0.201697,40040979.228615,0
+MO.US,D,19841031,000000,0.196708,0.201697,0.196708,0.196708,30120914.783634,0
+MO.US,D,19841101,000000,0.201697,0.201697,0.201697,0.201697,74290237.214693,0
+MO.US,D,19841102,000000,0.201697,0.201697,0.201697,0.201697,31243185.115438,0
+MO.US,D,19841105,000000,0.201697,0.201697,0.201697,0.201697,25511594.710612,0
+MO.US,D,19841106,000000,0.201697,0.201697,0.201697,0.201697,39940775.757339,0
+MO.US,D,19841107,000000,0.201697,0.201697,0.196708,0.201697,52746673.2849,0
+MO.US,D,19841108,000000,0.201697,0.201697,0.201697,0.201697,37996838.211772,0
+MO.US,D,19841109,000000,0.201697,0.206936,0.201697,0.201697,20681828.251487,0
+MO.US,D,19841112,000000,0.201697,0.201697,0.196708,0.201697,28818277.99508,0
+MO.US,D,19841113,000000,0.201697,0.201697,0.201697,0.201697,26573741.500492,0
+MO.US,D,19841114,000000,0.201697,0.201697,0.196708,0.201697,31263225.601243,0
+MO.US,D,19841115,000000,0.201697,0.201697,0.201697,0.201697,48558206.540533,0
+MO.US,D,19841116,000000,0.201697,0.201697,0.196708,0.196708,62426247.731209,0
+MO.US,D,19841119,000000,0.201697,0.201697,0.196708,0.196708,46313665.876924,0
+MO.US,D,19841120,000000,0.196708,0.201697,0.196708,0.201697,40081060.200224,0
+MO.US,D,19841121,000000,0.201697,0.201697,0.201697,0.201697,31343385.459949,0
+MO.US,D,19841123,000000,0.201697,0.206936,0.201697,0.206936,48918932.158244,0
+MO.US,D,19841126,000000,0.206936,0.206936,0.201697,0.201697,52305780.512696,0
+MO.US,D,19841127,000000,0.201697,0.206936,0.201697,0.206936,55111451.652058,0
+MO.US,D,19841128,000000,0.206936,0.206936,0.201697,0.201697,64851153.809312,0
+MO.US,D,19841129,000000,0.201697,0.201697,0.196708,0.196708,97477132.445244,0
+MO.US,D,19841130,000000,0.196708,0.201697,0.196708,0.201697,57396075.371786,0
+MO.US,D,19841203,000000,0.201697,0.201697,0.201697,0.201697,53628456.744798,0
+MO.US,D,19841204,000000,0.201697,0.201697,0.201697,0.201697,36594010.459006,0
+MO.US,D,19841205,000000,0.201697,0.201697,0.196708,0.196708,42686329.60831,0
+MO.US,D,19841206,000000,0.196708,0.201697,0.196708,0.201697,36052910.046504,0
+MO.US,D,19841207,000000,0.201697,0.201697,0.196708,0.196708,80983779.276168,0
+MO.US,D,19841210,000000,0.196708,0.196708,0.196708,0.196708,62907224.601788,0
+MO.US,D,19841211,000000,0.196708,0.196708,0.196708,0.196708,41463852.678463,0
+MO.US,D,19841212,000000,0.196708,0.196708,0.196708,0.196708,28758159.664433,0
+MO.US,D,19841213,000000,0.196708,0.196708,0.196708,0.196708,34229224.79606,0
+MO.US,D,19841214,000000,0.196708,0.196708,0.196708,0.196708,62646690.990546,0
+MO.US,D,19841217,000000,0.196708,0.196708,0.196708,0.196708,49279661.944976,0
+MO.US,D,19841218,000000,0.196708,0.201697,0.196708,0.201697,101485236.90188,0
+MO.US,D,19841219,000000,0.201697,0.201697,0.201697,0.201697,80663129.418789,0
+MO.US,D,19841220,000000,0.201697,0.201697,0.201697,0.201697,54911055.132058,0
+MO.US,D,19841221,000000,0.201697,0.201697,0.196708,0.201697,71845293.777552,0
+MO.US,D,19841224,000000,0.201697,0.201697,0.201697,0.201697,31804322.886979,0
+MO.US,D,19841226,000000,0.201697,0.201697,0.201697,0.201697,18256922.173384,0
+MO.US,D,19841227,000000,0.201697,0.201697,0.196708,0.196708,54289787.565062,0
+MO.US,D,19841228,000000,0.196708,0.201697,0.196708,0.201697,34108988.134767,0
+MO.US,D,19841231,000000,0.201697,0.201697,0.201697,0.201697,50802736.781588,0
+MO.US,D,19850102,000000,0.201697,0.201697,0.201697,0.201697,35131044.572742,0
+MO.US,D,19850103,000000,0.201697,0.201697,0.201697,0.201697,49339782.360133,0
+MO.US,D,19850104,000000,0.201697,0.201697,0.201697,0.201697,28678003.974749,0
+MO.US,D,19850107,000000,0.201697,0.201697,0.196708,0.201697,38638141.053296,0
+MO.US,D,19850108,000000,0.201697,0.201697,0.196708,0.201697,29700063.53949,0
+MO.US,D,19850109,000000,0.201697,0.201697,0.201697,0.201697,52305780.512696,0
+MO.US,D,19850110,000000,0.201697,0.201697,0.201697,0.201697,64730914.021253,0
+MO.US,D,19850111,000000,0.201697,0.201697,0.201697,0.201697,48357799.59798,0
+MO.US,D,19850114,000000,0.201697,0.206936,0.201697,0.201697,74230122.010813,0
+MO.US,D,19850115,000000,0.206936,0.206936,0.201697,0.201697,70342254.215467,0
+MO.US,D,19850116,000000,0.201697,0.206936,0.196708,0.201697,147237749.37344,0
+MO.US,D,19850117,000000,0.201697,0.201697,0.201697,0.201697,51484116.4257,0
+MO.US,D,19850118,000000,0.201697,0.201697,0.201697,0.201697,42906775.994412,0
+MO.US,D,19850121,000000,0.201697,0.201697,0.201697,0.201697,80723246.70718,0
+MO.US,D,19850122,000000,0.201697,0.201697,0.201697,0.201697,96194546.565049,0
+MO.US,D,19850123,000000,0.201697,0.201697,0.196708,0.201697,67296100.373219,0
+MO.US,D,19850124,000000,0.201697,0.201697,0.201697,0.201697,92687451.126749,0
+MO.US,D,19850125,000000,0.201697,0.206936,0.201697,0.206936,38016881.824342,0
+MO.US,D,19850128,000000,0.206936,0.206936,0.206936,0.206936,83468802.642662,0
+MO.US,D,19850129,000000,0.206936,0.212079,0.206936,0.212079,41664253.367484,0
+MO.US,D,19850130,000000,0.212079,0.212079,0.206936,0.212079,61985363.297048,0
+MO.US,D,19850131,000000,0.212079,0.212079,0.206936,0.206936,64169780.418734,0
+MO.US,D,19850201,000000,0.206936,0.206936,0.206936,0.206936,48858806.53181,0
+MO.US,D,19850204,000000,0.206936,0.212079,0.206936,0.212079,54710652.358527,0
+MO.US,D,19850205,000000,0.217374,0.217374,0.217374,0.217374,82045931.277326,0
+MO.US,D,19850206,000000,0.217374,0.217374,0.217374,0.217374,51423994.968287,0
+MO.US,D,19850207,000000,0.217374,0.217374,0.217374,0.217374,71464526.631782,0
+MO.US,D,19850208,000000,0.217374,0.217374,0.217374,0.217374,35952713.871015,0
+MO.US,D,19850211,000000,0.217374,0.217374,0.217374,0.217374,48237556.683154,0
+MO.US,D,19850212,000000,0.217374,0.222354,0.217374,0.222354,48297672.92929,0
+MO.US,D,19850213,000000,0.222354,0.227679,0.222354,0.227679,81605037.462866,0
+MO.US,D,19850214,000000,0.227679,0.227679,0.222354,0.222354,46914878.366541,0
+MO.US,D,19850215,000000,0.222354,0.222354,0.222354,0.222354,65151761.096376,0
+MO.US,D,19850219,000000,0.222354,0.222354,0.222354,0.222354,22746003.500603,0
+MO.US,D,19850220,000000,0.222354,0.222354,0.217374,0.222354,29439539.308544,0
+MO.US,D,19850221,000000,0.217374,0.217374,0.217374,0.217374,44249486.458786,0
+MO.US,D,19850222,000000,0.217374,0.222354,0.217374,0.217374,29579820.624664,0
+MO.US,D,19850225,000000,0.217374,0.222354,0.217374,0.222354,49620358.541691,0
+MO.US,D,19850226,000000,0.222354,0.227679,0.222354,0.227679,68979499.096266,0
+MO.US,D,19850227,000000,0.222354,0.227679,0.222354,0.227679,75612914.489051,0
+MO.US,D,19850228,000000,0.227679,0.227679,0.227679,0.227679,52967120.713257,0
+MO.US,D,19850301,000000,0.227679,0.237965,0.227679,0.237965,98238669.863551,0
+MO.US,D,19850304,000000,0.237965,0.237965,0.232822,0.232822,60742839.627864,0
+MO.US,D,19850305,000000,0.232822,0.237965,0.232822,0.232822,45532083.803792,0
+MO.US,D,19850306,000000,0.232822,0.232822,0.232822,0.232822,90062134.979327,0
+MO.US,D,19850307,000000,0.232822,0.232822,0.232822,0.232822,145714694.33968,0
+MO.US,D,19850308,000000,0.232822,0.232822,0.232822,0.232822,87777516.470876,0
+MO.US,D,19850311,000000,0.232822,0.232822,0.232822,0.232822,21242956.642729,0
+MO.US,D,19850312,000000,0.227679,0.232822,0.227679,0.232822,33748252.094503,0
+MO.US,D,19850313,000000,0.232822,0.232822,0.227679,0.227679,46453948.235298,0
+MO.US,D,19850314,000000,0.227679,0.232822,0.227679,0.232822,51704556.55827,0
+MO.US,D,19850315,000000,0.232822,0.232822,0.227679,0.227679,70482539.700607,0
+MO.US,D,19850318,000000,0.227679,0.232822,0.227679,0.232822,73448536.810915,0
+MO.US,D,19850319,000000,0.232822,0.232822,0.232822,0.232822,52065296.767555,0
+MO.US,D,19850320,000000,0.232822,0.232822,0.227679,0.227679,83067989.799811,0
+MO.US,D,19850321,000000,0.227679,0.232822,0.227679,0.232822,47135321.625877,0
+MO.US,D,19850322,000000,0.232822,0.237965,0.232822,0.237965,60762884.28269,0
+MO.US,D,19850325,000000,0.237965,0.237965,0.237965,0.237965,33467684.250988,0
+MO.US,D,19850326,000000,0.237965,0.237965,0.232822,0.237965,40061017.62991,0
+MO.US,D,19850327,000000,0.232822,0.237965,0.232822,0.232822,62486371.273133,0
+MO.US,D,19850328,000000,0.232822,0.237965,0.232822,0.232822,85773473.101727,0
+MO.US,D,19850329,000000,0.237965,0.237965,0.237965,0.237965,29840347.982374,0
+MO.US,D,19850401,000000,0.237965,0.237965,0.237965,0.237965,52626427.243308,0
+MO.US,D,19850402,000000,0.237965,0.237965,0.237965,0.237965,45251511.791255,0
+MO.US,D,19850403,000000,0.237965,0.237965,0.237965,0.237965,26593783.028552,0
+MO.US,D,19850404,000000,0.237965,0.237965,0.237965,0.237965,32906550.648469,0
+MO.US,D,19850408,000000,0.237965,0.237965,0.237965,0.237965,32165045.377924,0
+MO.US,D,19850409,000000,0.237965,0.237965,0.237965,0.237965,34068898.825116,0
+MO.US,D,19850410,000000,0.237965,0.243136,0.237965,0.237965,32686102.177856,0
+MO.US,D,19850411,000000,0.237965,0.243136,0.237965,0.237965,44630259.858089,0
+MO.US,D,19850412,000000,0.237965,0.237965,0.237965,0.237965,28357344.737072,0
+MO.US,D,19850415,000000,0.237965,0.237965,0.232822,0.232822,19579592.151955,0
+MO.US,D,19850416,000000,0.232822,0.237965,0.232822,0.232822,53488171.259657,0
+MO.US,D,19850417,000000,0.232822,0.232822,0.227679,0.232822,58818956.117421,0
+MO.US,D,19850418,000000,0.232822,0.232822,0.227679,0.232822,68638807.710828,0
+MO.US,D,19850419,000000,0.232822,0.232822,0.227679,0.232822,53347890.985794,0
+MO.US,D,19850422,000000,0.232822,0.232822,0.227679,0.232822,55973206.09096,0
+MO.US,D,19850423,000000,0.232822,0.237965,0.232822,0.232822,33808367.298384,0
+MO.US,D,19850424,000000,0.232822,0.237965,0.232822,0.232822,28056747.872561,0
+MO.US,D,19850425,000000,0.232822,0.237965,0.232822,0.237965,57716723.144654,0
+MO.US,D,19850426,000000,0.237965,0.237965,0.237965,0.237965,30962614.145157,0
+MO.US,D,19850429,000000,0.232822,0.232822,0.227679,0.232822,122768275.55847,0
+MO.US,D,19850430,000000,0.222354,0.222354,0.217374,0.217374,234273786.63015,0
+MO.US,D,19850501,000000,0.217374,0.217374,0.212079,0.212079,390189108.04704,0
+MO.US,D,19850502,000000,0.212079,0.217374,0.212079,0.212079,210425552.2413,0
+MO.US,D,19850503,000000,0.212079,0.212079,0.206936,0.212079,178460922.14396,0
+MO.US,D,19850506,000000,0.212079,0.212079,0.206936,0.206936,148640606.30935,0
+MO.US,D,19850507,000000,0.206936,0.212079,0.206936,0.212079,169202178.09669,0
+MO.US,D,19850508,000000,0.212079,0.217374,0.212079,0.212079,145233722.68037,0
+MO.US,D,19850509,000000,0.217374,0.217374,0.212079,0.217374,105252855.52887,0
+MO.US,D,19850510,000000,0.217374,0.217374,0.212079,0.212079,140083296.98357,0
+MO.US,D,19850513,000000,0.217374,0.217374,0.212079,0.212079,96394947.254069,0
+MO.US,D,19850514,000000,0.212079,0.212079,0.212079,0.212079,142187574.0494,0
+MO.US,D,19850515,000000,0.212079,0.217374,0.212079,0.212079,101625524.47154,0
+MO.US,D,19850516,000000,0.212079,0.217374,0.212079,0.212079,94751625.33361,0
+MO.US,D,19850517,000000,0.217374,0.217374,0.212079,0.217374,131786522.31129,0
+MO.US,D,19850520,000000,0.217374,0.222354,0.217374,0.222354,82707262.097589,0
+MO.US,D,19850521,000000,0.222354,0.222354,0.222354,0.222354,88298570.144042,0
+MO.US,D,19850522,000000,0.222354,0.222354,0.222354,0.222354,52846878.840687,0
+MO.US,D,19850523,000000,0.222354,0.222354,0.222354,0.222354,66093662.886921,0
+MO.US,D,19850524,000000,0.222354,0.222354,0.222354,0.222354,54590401.105658,0
+MO.US,D,19850528,000000,0.222354,0.222354,0.222354,0.222354,48117311.683818,0
+MO.US,D,19850529,000000,0.222354,0.222354,0.222354,0.222354,56333935.877692,0
+MO.US,D,19850530,000000,0.222354,0.222354,0.217374,0.217374,69660878.740377,0
+MO.US,D,19850531,000000,0.217374,0.222354,0.217374,0.217374,73388417.438012,0
+MO.US,D,19850603,000000,0.222354,0.222354,0.217374,0.222354,112046602.10388,0
+MO.US,D,19850604,000000,0.222354,0.222354,0.222354,0.222354,89160309.991369,0
+MO.US,D,19850605,000000,0.222354,0.222354,0.222354,0.222354,119140947.6279,0
+MO.US,D,19850606,000000,0.222354,0.222354,0.222354,0.222354,65131718.526061,0
+MO.US,D,19850607,000000,0.222354,0.222354,0.222354,0.222354,91525087.316272,0
+MO.US,D,19850610,000000,0.227679,0.227679,0.222354,0.227679,81745318.778985,0
+MO.US,D,19850611,000000,0.227679,0.227679,0.222354,0.222354,53387974.041913,0
+MO.US,D,19850612,000000,0.227679,0.227679,0.222354,0.227679,62085557.388026,0
+MO.US,D,19850613,000000,0.222354,0.222354,0.222354,0.222354,55993242.407743,0
+MO.US,D,19850614,000000,0.222354,0.222354,0.222354,0.222354,54389998.332126,0
+MO.US,D,19850617,000000,0.222354,0.227679,0.222354,0.227679,38217284.597875,0
+MO.US,D,19850618,000000,0.227679,0.227679,0.227679,0.227679,44770546.385485,0
+MO.US,D,19850619,000000,0.227679,0.227679,0.227679,0.227679,42566083.566718,0
+MO.US,D,19850620,000000,0.227679,0.227679,0.222354,0.222354,67857235.017994,0
+MO.US,D,19850621,000000,0.222354,0.222354,0.217374,0.222354,208020696.0293,0
+MO.US,D,19850624,000000,0.217374,0.217374,0.217374,0.217374,35932669.216189,0
+MO.US,D,19850625,000000,0.217374,0.217374,0.217374,0.217374,111605703.07814,0
+MO.US,D,19850626,000000,0.217374,0.217374,0.217374,0.217374,34129026.536061,0
+MO.US,D,19850627,000000,0.217374,0.217374,0.217374,0.217374,69941448.668403,0
+MO.US,D,19850628,000000,0.217374,0.217374,0.217374,0.217374,39399679.513858,0
+MO.US,D,19850701,000000,0.222354,0.222354,0.217374,0.222354,46674394.621401,0
+MO.US,D,19850702,000000,0.222354,0.222354,0.222354,0.222354,71845293.777552,0
+MO.US,D,19850703,000000,0.222354,0.222354,0.222354,0.222354,42786527.86831,0
+MO.US,D,19850705,000000,0.222354,0.222354,0.222354,0.222354,72707038.836157,0
+MO.US,D,19850708,000000,0.222354,0.222354,0.217374,0.222354,75031749.781025,0
+MO.US,D,19850709,000000,0.217374,0.222354,0.217374,0.217374,72426476.203918,0
+MO.US,D,19850710,000000,0.222354,0.222354,0.217374,0.217374,43908801.32688,0
+MO.US,D,19850711,000000,0.217374,0.217374,0.217374,0.217374,110383231.35958,0
+MO.US,D,19850712,000000,0.217374,0.217374,0.212079,0.212079,112687882.01579,0
+MO.US,D,19850715,000000,0.217374,0.217374,0.212079,0.212079,119682040.74462,0
+MO.US,D,19850716,000000,0.217374,0.217374,0.212079,0.217374,117056733.9775,0
+MO.US,D,19850717,000000,0.217374,0.222354,0.217374,0.217374,126275379.33482,0
+MO.US,D,19850718,000000,0.217374,0.217374,0.217374,0.217374,102767842.58494,0
+MO.US,D,19850719,000000,0.217374,0.227679,0.217374,0.217374,152067538.76218,0
+MO.US,D,19850722,000000,0.217374,0.222354,0.217374,0.217374,54410037.775674,0
+MO.US,D,19850723,000000,0.217374,0.217374,0.212079,0.217374,119080823.04373,0
+MO.US,D,19850724,000000,0.217374,0.217374,0.212079,0.212079,106876141.13255,0
+MO.US,D,19850725,000000,0.212079,0.212079,0.212079,0.212079,63227872.374656,0
+MO.US,D,19850726,000000,0.212079,0.212079,0.212079,0.212079,83208275.284951,0
+MO.US,D,19850729,000000,0.212079,0.212079,0.212079,0.212079,64951346.858035,0
+MO.US,D,19850730,000000,0.212079,0.212079,0.212079,0.212079,74570807.142719,0
+MO.US,D,19850731,000000,0.212079,0.217374,0.212079,0.212079,67797107.307049,0
+MO.US,D,19850801,000000,0.217374,0.217374,0.217374,0.217374,112928382.43701,0
+MO.US,D,19850802,000000,0.217374,0.217374,0.217374,0.217374,49039174.030814,0
+MO.US,D,19850805,000000,0.217374,0.217374,0.217374,0.217374,51724607.466627,0
+MO.US,D,19850806,000000,0.217374,0.217374,0.217374,0.217374,68518568.965023,0
+MO.US,D,19850807,000000,0.217374,0.217374,0.217374,0.217374,27054715.244305,0
+MO.US,D,19850808,000000,0.217374,0.217374,0.212079,0.217374,56574412.327045,0
+MO.US,D,19850809,000000,0.217374,0.217374,0.217374,0.217374,57776844.602068,0
+MO.US,D,19850812,000000,0.217374,0.217374,0.217374,0.217374,54389998.332126,0
+MO.US,D,19850813,000000,0.217374,0.217374,0.212079,0.212079,68678898.062735,0
+MO.US,D,19850814,000000,0.217374,0.217374,0.212079,0.212079,50181479.637146,0
+MO.US,D,19850815,000000,0.212079,0.212079,0.206936,0.206936,69781124.781969,0
+MO.US,D,19850816,000000,0.206936,0.206936,0.206936,0.206936,84270428.328364,0
+MO.US,D,19850819,000000,0.206936,0.206936,0.206936,0.206936,32285294.546282,0
+MO.US,D,19850820,000000,0.212079,0.212079,0.206936,0.212079,53949102.433156,0
+MO.US,D,19850821,000000,0.212079,0.212079,0.212079,0.212079,51063265.181555,0
+MO.US,D,19850822,000000,0.212079,0.212079,0.206936,0.206936,85693299.6937,0
+MO.US,D,19850823,000000,0.206936,0.212079,0.206936,0.212079,30822339.08257,0
+MO.US,D,19850826,000000,0.212079,0.212079,0.212079,0.212079,55432095.255905,0
+MO.US,D,19850827,000000,0.212079,0.212079,0.212079,0.212079,63508435.006894,0
+MO.US,D,19850828,000000,0.212079,0.212079,0.212079,0.212079,30802295.470001,0
+MO.US,D,19850829,000000,0.212079,0.212079,0.206936,0.206936,31263225.601243,0
+MO.US,D,19850830,000000,0.212079,0.212079,0.206936,0.212079,34509795.766342,0
+MO.US,D,19850903,000000,0.206936,0.212079,0.206936,0.206936,58458231.541966,0
+MO.US,D,19850904,000000,0.206936,0.206936,0.206936,0.206936,49239572.635324,0
+MO.US,D,19850905,000000,0.206936,0.206936,0.206936,0.206936,60823002.613336,0
+MO.US,D,19850906,000000,0.212079,0.212079,0.206936,0.212079,136295639.95529,0
+MO.US,D,19850909,000000,0.212079,0.212079,0.206936,0.206936,140904967.32409,0
+MO.US,D,19850910,000000,0.206936,0.206936,0.206936,0.206936,60442228.171779,0
+MO.US,D,19850911,000000,0.206936,0.206936,0.201697,0.206936,60903162.472043,0
+MO.US,D,19850912,000000,0.206936,0.206936,0.201697,0.201697,70803186.43122,0
+MO.US,D,19850913,000000,0.201697,0.201697,0.196708,0.196708,113008540.2112,0
+MO.US,D,19850916,000000,0.196708,0.201697,0.196708,0.201697,46814680.106541,0
+MO.US,D,19850917,000000,0.201697,0.201697,0.201697,0.201697,67636791.758658,0
+MO.US,D,19850918,000000,0.201697,0.201697,0.201697,0.201697,86194322.261361,0
+MO.US,D,19850919,000000,0.201697,0.201697,0.196708,0.201697,50081289.715188,0
+MO.US,D,19850920,000000,0.201697,0.201697,0.196708,0.196708,52706586.059759,0
+MO.US,D,19850923,000000,0.201697,0.201697,0.201697,0.201697,60121586.652442,0
+MO.US,D,19850924,000000,0.201697,0.201697,0.201697,0.201697,47696461.481928,0
+MO.US,D,19850925,000000,0.201697,0.201697,0.196708,0.196708,65853173.930504,0
+MO.US,D,19850926,000000,0.196708,0.196708,0.196708,0.196708,65312080.813788,0
+MO.US,D,19850930,000000,0.196708,0.196708,0.191422,0.196708,148059422.84073,0
+MO.US,D,19851001,000000,0.196708,0.201697,0.196708,0.201697,126435710.51704,0
+MO.US,D,19851002,000000,0.201697,0.201697,0.196708,0.196708,77115951.966626,0
+MO.US,D,19851003,000000,0.196708,0.196708,0.196708,0.196708,55271777.623003,0
+MO.US,D,19851004,000000,0.196708,0.196708,0.191422,0.191422,56794856.628637,0
+MO.US,D,19851007,000000,0.191422,0.191422,0.191422,0.191422,87717398.140229,0
+MO.US,D,19851008,000000,0.186297,0.191422,0.186297,0.191422,48297672.92929,0
+MO.US,D,19851009,000000,0.191422,0.191422,0.191422,0.191422,45932889.350855,0
+MO.US,D,19851010,000000,0.191422,0.191422,0.186297,0.186297,57095469.126978,0
+MO.US,D,19851011,000000,0.191422,0.191422,0.186297,0.191422,65332125.468614,0
+MO.US,D,19851014,000000,0.191422,0.191422,0.191422,0.191422,27655929.818433,0
+MO.US,D,19851015,000000,0.191422,0.196708,0.191422,0.196708,84090060.82936,0
+MO.US,D,19851016,000000,0.196708,0.196708,0.191422,0.196708,73628901.183153,0
+MO.US,D,19851017,000000,0.196708,0.196708,0.196708,0.196708,125373548.09333,0
+MO.US,D,19851018,000000,0.196708,0.196708,0.196708,0.196708,91986026.827813,0
+MO.US,D,19851021,000000,0.196708,0.196708,0.191422,0.191422,34589953.540537,0
+MO.US,D,19851022,000000,0.191422,0.196708,0.191422,0.196708,46033095.948898,0
+MO.US,D,19851023,000000,0.196708,0.196708,0.191422,0.191422,48518126.61118,0
+MO.US,D,19851024,000000,0.191422,0.191422,0.191422,0.191422,54009220.763803,0
+MO.US,D,19851025,000000,0.191422,0.191422,0.191422,0.191422,57917124.875931,0
+MO.US,D,19851028,000000,0.191422,0.191422,0.191422,0.191422,49580265.063018,0
+MO.US,D,19851029,000000,0.191422,0.196708,0.186297,0.191422,104892130.95341,0
+MO.US,D,19851030,000000,0.191422,0.191422,0.191422,0.191422,56434129.968671,0
+MO.US,D,19851031,000000,0.191422,0.191422,0.191422,0.191422,61704783.988724,0
+MO.US,D,19851101,000000,0.191422,0.191422,0.191422,0.191422,110463404.76759,0
+MO.US,D,19851104,000000,0.191422,0.191422,0.186297,0.191422,110543564.62631,0
+MO.US,D,19851105,000000,0.191422,0.191422,0.191422,0.191422,79200167.701546,0
+MO.US,D,19851106,000000,0.191422,0.191422,0.191422,0.191422,69240023.327211,0
+MO.US,D,19851107,000000,0.191422,0.196708,0.191422,0.196708,117537704.59454,0
+MO.US,D,19851108,000000,0.196708,0.196708,0.196708,0.196708,85392690.322126,0
+MO.US,D,19851111,000000,0.196708,0.196708,0.196708,0.196708,97597376.402325,0
+MO.US,D,19851112,000000,0.201697,0.201697,0.201697,0.201697,121906537.79566,0
+MO.US,D,19851113,000000,0.201697,0.201697,0.196708,0.201697,132868707.50246,0
+MO.US,D,19851114,000000,0.201697,0.201697,0.196708,0.201697,77476684.880124,0
+MO.US,D,19851115,000000,0.196708,0.201697,0.196708,0.196708,121565854.74826,0
+MO.US,D,19851118,000000,0.196708,0.196708,0.196708,0.196708,60742839.627864,0
+MO.US,D,19851119,000000,0.196708,0.196708,0.196708,0.196708,85372650.878577,0
+MO.US,D,19851120,000000,0.201697,0.201697,0.196708,0.196708,82847542.371453,0
+MO.US,D,19851121,000000,0.201697,0.201697,0.196708,0.196708,142989169.5097,0
+MO.US,D,19851122,000000,0.196708,0.201697,0.196708,0.196708,125714244.69005,0
+MO.US,D,19851125,000000,0.196708,0.201697,0.196708,0.196708,85773473.101727,0
+MO.US,D,19851126,000000,0.196708,0.201697,0.196708,0.196708,134091172.9675,0
+MO.US,D,19851127,000000,0.201697,0.206936,0.201697,0.201697,132387742.0967,0
+MO.US,D,19851129,000000,0.206936,0.206936,0.206936,0.206936,68137809.11504,0
+MO.US,D,19851202,000000,0.206936,0.212079,0.206936,0.206936,124632042.82278,0
+MO.US,D,19851203,000000,0.206936,0.206936,0.206936,0.206936,61223816.498443,0
+MO.US,D,19851204,000000,0.206936,0.206936,0.206936,0.206936,90683395.250536,0
+MO.US,D,19851205,000000,0.212079,0.212079,0.206936,0.212079,97998187.160666,0
+MO.US,D,19851206,000000,0.212079,0.212079,0.206936,0.206936,128740362.21551,0
+MO.US,D,19851209,000000,0.206936,0.206936,0.206936,0.206936,220445818.07304,0
+MO.US,D,19851210,000000,0.212079,0.212079,0.212079,0.212079,88278529.658237,0
+MO.US,D,19851211,000000,0.212079,0.212079,0.212079,0.212079,119100866.6563,0
+MO.US,D,19851212,000000,0.212079,0.212079,0.212079,0.212079,97918029.386471,0
+MO.US,D,19851213,000000,0.212079,0.227679,0.212079,0.222354,394798456.26096,0
+MO.US,D,19851216,000000,0.227679,0.232822,0.227679,0.232822,371150578.7864,0
+MO.US,D,19851217,000000,0.232822,0.232822,0.227679,0.227679,145113484.97682,0
+MO.US,D,19851218,000000,0.227679,0.232822,0.227679,0.227679,117617870.70678,0
+MO.US,D,19851219,000000,0.227679,0.227679,0.222354,0.227679,149221783.52444,0
+MO.US,D,19851220,000000,0.227679,0.232822,0.227679,0.227679,204413382.52814,0
+MO.US,D,19851223,000000,0.227679,0.237965,0.227679,0.237965,154732932.75444,0
+MO.US,D,19851224,000000,0.237965,0.237965,0.232822,0.232822,145975210.23257,0
+MO.US,D,19851226,000000,0.232822,0.232822,0.232822,0.232822,31343385.459949,0
+MO.US,D,19851227,000000,0.232822,0.237965,0.232822,0.232822,52205578.083674,0
+MO.US,D,19851230,000000,0.237965,0.237965,0.232822,0.237965,53087363.628083,0
+MO.US,D,19851231,000000,0.237965,0.237965,0.232822,0.232822,46714473.508498,0
+MO.US,D,19860102,000000,0.232822,0.232822,0.232822,0.232822,143750721.51958,0
+MO.US,D,19860103,000000,0.232822,0.232822,0.232822,0.232822,39479836.245798,0
+MO.US,D,19860106,000000,0.237965,0.237965,0.237965,0.237965,82106048.565717,0
+MO.US,D,19860107,000000,0.237965,0.248394,0.237965,0.248394,132848665.9744,0
+MO.US,D,19860108,000000,0.248394,0.248394,0.243136,0.243136,145975210.23257,0
+MO.US,D,19860109,000000,0.243136,0.243136,0.237965,0.243136,157618766.87928,0
+MO.US,D,19860110,000000,0.243136,0.248394,0.243136,0.243136,94771665.819414,0
+MO.US,D,19860113,000000,0.243136,0.243136,0.243136,0.243136,89220435.617804,0
+MO.US,D,19860114,000000,0.248394,0.248394,0.243136,0.243136,97597376.402325,0
+MO.US,D,19860115,000000,0.243136,0.248394,0.243136,0.248394,65272000.884435,0
+MO.US,D,19860116,000000,0.243136,0.243136,0.243136,0.243136,102727752.23302,0
+MO.US,D,19860117,000000,0.243136,0.248394,0.243136,0.243136,126676181.75512,0
+MO.US,D,19860120,000000,0.243136,0.243136,0.243136,0.243136,55953159.351624,0
+MO.US,D,19860121,000000,0.243136,0.243136,0.232822,0.237965,67336184.471594,0
+MO.US,D,19860122,000000,0.237965,0.237965,0.237965,0.237965,70923434.557323,0
+MO.US,D,19860123,000000,0.237965,0.237965,0.237965,0.237965,73087814.31997,0
+MO.US,D,19860124,000000,0.237965,0.243136,0.237965,0.243136,90362743.308647,0
+MO.US,D,19860127,000000,0.243136,0.243136,0.243136,0.243136,69280107.425585,0
+MO.US,D,19860128,000000,0.243136,0.248394,0.243136,0.248394,88599179.515617,0
+MO.US,D,19860129,000000,0.248394,0.253517,0.248394,0.253517,169122041.1676,0
+MO.US,D,19860130,000000,0.253517,0.253517,0.248394,0.248394,107978377.23209,0
+MO.US,D,19860131,000000,0.248394,0.253517,0.248394,0.253517,53287767.44387,0
+MO.US,D,19860203,000000,0.253517,0.25867,0.248394,0.25867,108299011.45563,0
+MO.US,D,19860204,000000,0.25867,0.25867,0.253517,0.25867,96274701.212478,0
+MO.US,D,19860205,000000,0.25867,0.25867,0.253517,0.253517,81544914.963198,0
+MO.US,D,19860206,000000,0.253517,0.25867,0.253517,0.25867,53167517.233258,0
+MO.US,D,19860207,000000,0.253517,0.25867,0.248394,0.253517,71103798.92956,0
+MO.US,D,19860210,000000,0.253517,0.25867,0.253517,0.25867,57696689.954637,0
+MO.US,D,19860211,000000,0.25867,0.25867,0.25867,0.25867,67917354.390896,0
+MO.US,D,19860212,000000,0.25867,0.25867,0.25867,0.25867,83468802.642662,0
+MO.US,D,19860213,000000,0.25867,0.263736,0.25867,0.25867,78699156.598694,0
+MO.US,D,19860214,000000,0.263736,0.263736,0.25867,0.263736,67316142.943534,0
+MO.US,D,19860218,000000,0.263736,0.26908,0.25867,0.26908,138339776.80311,0
+MO.US,D,19860219,000000,0.26908,0.26908,0.263736,0.263736,87837645.224076,0
+MO.US,D,19860220,000000,0.263736,0.26908,0.263736,0.26908,84490868.460934,0
+MO.US,D,19860221,000000,0.26908,0.26908,0.263736,0.26908,154772997.04996,0
+MO.US,D,19860224,000000,0.263736,0.26908,0.263736,0.26908,70462500.257058,0
+MO.US,D,19860225,000000,0.26908,0.26908,0.263736,0.263736,78138026.122942,0
+MO.US,D,19860226,000000,0.263736,0.26908,0.25867,0.263736,127097037.16828,0
+MO.US,D,19860227,000000,0.26908,0.279375,0.263736,0.279375,214433657.74019,0
+MO.US,D,19860228,000000,0.279375,0.279375,0.274232,0.274232,92406883.283234,0
+MO.US,D,19860303,000000,0.274232,0.274232,0.274232,0.274232,72947522.581297,0
+MO.US,D,19860304,000000,0.274232,0.279375,0.274232,0.274232,97757703.415525,0
+MO.US,D,19860305,000000,0.274232,0.274232,0.26908,0.274232,100543339.28036,0
+MO.US,D,19860306,000000,0.274232,0.274232,0.274232,0.274232,100743739.96938,0
+MO.US,D,19860307,000000,0.274232,0.274232,0.274232,0.274232,157338199.03577,0
+MO.US,D,19860310,000000,0.274232,0.284536,0.274232,0.279375,180905866.62336,0
+MO.US,D,19860311,000000,0.279375,0.294918,0.279375,0.289775,121425573.43214,0
+MO.US,D,19860312,000000,0.289775,0.294918,0.289775,0.289775,137718529.03897,0
+MO.US,D,19860313,000000,0.289775,0.305338,0.289775,0.305338,306620090.4683,0
+MO.US,D,19860314,000000,0.305338,0.315508,0.305338,0.315508,222449881.24504,0
+MO.US,D,19860317,000000,0.310471,0.315508,0.305338,0.310471,93128341.814443,0
+MO.US,D,19860318,000000,0.310471,0.320756,0.310471,0.320756,118359362.428,0
+MO.US,D,19860319,000000,0.320756,0.320756,0.315508,0.320756,104932214.00954,0
+MO.US,D,19860320,000000,0.325966,0.336424,0.320756,0.331166,113890334.09366,0
+MO.US,D,19860321,000000,0.331166,0.336424,0.315508,0.315508,162348320.48683,0
+MO.US,D,19860324,000000,0.325966,0.325966,0.315508,0.325966,117357336.05329,0
+MO.US,D,19860325,000000,0.325966,0.325966,0.315508,0.315508,90823683.862443,0
+MO.US,D,19860326,000000,0.315508,0.315508,0.310471,0.315508,108820076.59361,0
+MO.US,D,19860327,000000,0.315508,0.320756,0.315508,0.315508,130744414.96495,0
+MO.US,D,19860331,000000,0.315508,0.320756,0.310471,0.315508,95633396.286444,0
+MO.US,D,19860401,000000,0.315508,0.315508,0.300137,0.310471,108619669.65105,0
+MO.US,D,19860402,000000,0.310471,0.310471,0.305338,0.305338,128780440.06036,0
+MO.US,D,19860403,000000,0.305338,0.305338,0.289775,0.294918,226457989.8707,0
+MO.US,D,19860404,000000,0.294918,0.294918,0.294918,0.294918,127097037.16828,0
+MO.US,D,19860407,000000,0.294918,0.305338,0.294918,0.300137,87436828.212203,0
+MO.US,D,19860408,000000,0.305338,0.305338,0.305338,0.305338,100122483.86719,0
+MO.US,D,19860409,000000,0.310471,0.331166,0.310471,0.331166,317842807.33566,0
+MO.US,D,19860410,000000,0.331166,0.35191,0.331166,0.346748,347502776.35422,0
+MO.US,D,19860411,000000,0.341529,0.35191,0.341529,0.341529,102206694.39084,0
+MO.US,D,19860414,000000,0.341529,0.346748,0.341529,0.346748,58859028.750986,0
+MO.US,D,19860415,000000,0.341529,0.346748,0.341529,0.341529,37455750.306334,0
+MO.US,D,19860416,000000,0.346748,0.362138,0.346748,0.356919,85542995.007913,0
+MO.US,D,19860417,000000,0.356919,0.367386,0.356919,0.362138,91404848.570469,0
+MO.US,D,19860418,000000,0.362138,0.372682,0.341529,0.367386,109220881.09842,0
+MO.US,D,19860421,000000,0.367386,0.367386,0.362138,0.367386,58558424.590689,0
+MO.US,D,19860422,000000,0.372682,0.372682,0.362138,0.362138,71855317.14722,0
+MO.US,D,19860423,000000,0.362138,0.362138,0.35191,0.356919,71614830.275314,0
+MO.US,D,19860424,000000,0.356919,0.356919,0.35191,0.35191,43548071.540148,0
+MO.US,D,19860425,000000,0.35191,0.35191,0.336424,0.346748,82196234.920857,0
+MO.US,D,19860428,000000,0.336424,0.341529,0.325966,0.336424,92547159.388077,0
+MO.US,D,19860429,000000,0.341529,0.341529,0.325966,0.336424,70171913.212896,0
+MO.US,D,19860430,000000,0.331166,0.336424,0.320756,0.320756,101204678.43867,0
+MO.US,D,19860501,000000,0.320756,0.336424,0.320756,0.331166,135073169.27898,0
+MO.US,D,19860502,000000,0.331166,0.336424,0.331166,0.336424,71795194.647552,0
+MO.US,D,19860505,000000,0.336424,0.336424,0.331166,0.336424,71374345.487918,0
+MO.US,D,19860506,000000,0.336424,0.336424,0.331166,0.336424,41604138.163603,0
+MO.US,D,19860507,000000,0.336424,0.336424,0.325966,0.336424,59750836.622809,0
+MO.US,D,19860508,000000,0.336424,0.341529,0.336424,0.341529,50652437.307078,0
+MO.US,D,19860509,000000,0.341529,0.346748,0.331166,0.346748,60522395.326272,0
+MO.US,D,19860512,000000,0.346748,0.356919,0.346748,0.346748,49099291.319205,0
+MO.US,D,19860513,000000,0.35191,0.35191,0.346748,0.35191,53728658.131564,0
+MO.US,D,19860514,000000,0.35191,0.35191,0.341529,0.35191,81484790.379019,0
+MO.US,D,19860515,000000,0.346748,0.35191,0.336424,0.336424,82957768.170142,0
+MO.US,D,19860516,000000,0.336424,0.336424,0.331166,0.336424,53979165.246373,0
+MO.US,D,19860519,000000,0.331166,0.336424,0.325966,0.325966,41073061.120769,0
+MO.US,D,19860520,000000,0.325966,0.341529,0.325966,0.341529,46864776.109775,0
+MO.US,D,19860521,000000,0.336424,0.341529,0.336424,0.341529,66744974.506537,0
+MO.US,D,19860522,000000,0.341529,0.35191,0.341529,0.346748,77737210.153324,0
+MO.US,D,19860523,000000,0.346748,0.35191,0.346748,0.346748,53287767.44387,0
+MO.US,D,19860527,000000,0.346748,0.362138,0.346748,0.362138,70272114.599663,0
+MO.US,D,19860528,000000,0.362138,0.372682,0.362138,0.367386,101204678.43867,0
+MO.US,D,19860529,000000,0.367386,0.372682,0.362138,0.372682,71123838.373109,0
+MO.US,D,19860530,000000,0.367386,0.372682,0.356919,0.367386,76214130.105434,0
+MO.US,D,19860602,000000,0.362138,0.367386,0.356919,0.362138,84631151.861564,0
+MO.US,D,19860603,000000,0.362138,0.362138,0.356919,0.362138,96034215.382827,0
+MO.US,D,19860604,000000,0.362138,0.362138,0.362138,0.362138,51564281.495683,0
+MO.US,D,19860605,000000,0.362138,0.362138,0.356919,0.362138,34770311.659243,0
+MO.US,D,19860606,000000,0.362138,0.362138,0.362138,0.362138,39850589.402199,0
+MO.US,D,19860609,000000,0.362138,0.362138,0.356919,0.356919,56584434.654458,0
+MO.US,D,19860610,000000,0.356919,0.356919,0.35191,0.356919,51884933.437572,0
+MO.US,D,19860611,000000,0.362138,0.367386,0.356919,0.367386,63919267.050392,0
+MO.US,D,19860612,000000,0.367386,0.367386,0.362138,0.362138,38046948.806581,0
+MO.US,D,19860613,000000,0.362138,0.372682,0.362138,0.372682,116235073.01726,0
+MO.US,D,19860616,000000,0.372682,0.372682,0.362138,0.362138,70552684.527688,0
+MO.US,D,19860617,000000,0.367386,0.367386,0.362138,0.367386,81995825.893794,0
+MO.US,D,19860618,000000,0.367386,0.367386,0.362138,0.367386,43688359.1098,0
+MO.US,D,19860619,000000,0.367386,0.367386,0.362138,0.362138,54430079.303735,0
+MO.US,D,19860620,000000,0.362138,0.377585,0.362138,0.377585,223251496.50819,0
+MO.US,D,19860623,000000,0.372682,0.382881,0.372682,0.382881,102507300.63564,0
+MO.US,D,19860624,000000,0.382881,0.393177,0.382881,0.393177,143289794.5151,0
+MO.US,D,19860625,000000,0.393177,0.403605,0.393177,0.393177,165334366.42099,0
+MO.US,D,19860626,000000,0.3983,0.3983,0.393177,0.3983,67977471.679287,0
+MO.US,D,19860627,000000,0.3983,0.408585,0.3983,0.403605,84671233.875428,0
+MO.US,D,19860630,000000,0.403605,0.408585,0.403605,0.403605,61784954.269984,0
+MO.US,D,19860701,000000,0.403605,0.403605,0.3983,0.3983,63949327.779098,0
+MO.US,D,19860702,000000,0.3983,0.413977,0.3983,0.408585,67496497.935474,0
+MO.US,D,19860703,000000,0.408585,0.413977,0.408585,0.408585,53919035.450917,0
+MO.US,D,19860707,000000,0.3983,0.403605,0.382881,0.382881,122247225.01208,0
+MO.US,D,19860708,000000,0.377585,0.388062,0.372682,0.388062,161927473.4117,0
+MO.US,D,19860709,000000,0.388062,0.3983,0.388062,0.3983,146596461.12349,0
+MO.US,D,19860710,000000,0.403605,0.403605,0.388062,0.3983,131265471.76489,0
+MO.US,D,19860711,000000,0.3983,0.3983,0.393177,0.3983,62396188.044758,0
+MO.US,D,19860714,000000,0.393177,0.393177,0.388062,0.388062,71214019.516973,0
+MO.US,D,19860715,000000,0.388062,0.393177,0.382881,0.382881,156616731.12425,0
+MO.US,D,19860716,000000,0.388062,0.393177,0.382881,0.393177,89641281.650672,0
+MO.US,D,19860717,000000,0.393177,0.393177,0.382881,0.382881,78348444.970354,0
+MO.US,D,19860718,000000,0.382881,0.388062,0.377585,0.382881,96445046.38407,0
+MO.US,D,19860721,000000,0.382881,0.388062,0.377585,0.388062,49159415.903384,0
+MO.US,D,19860722,000000,0.382881,0.393177,0.382881,0.393177,52506184.328482,0
+MO.US,D,19860723,000000,0.393177,0.3983,0.382881,0.382881,81174162.849053,0
+MO.US,D,19860724,000000,0.388062,0.393177,0.388062,0.393177,108218862.01947,0
+MO.US,D,19860725,000000,0.393177,0.3983,0.393177,0.393177,43447863.89985,0
+MO.US,D,19860728,000000,0.393177,0.3983,0.388062,0.393177,72666960.991314,0
+MO.US,D,19860729,000000,0.393177,0.393177,0.388062,0.388062,76073852.958336,0
+MO.US,D,19860730,000000,0.388062,0.388062,0.372682,0.388062,111224944.27041,0
+MO.US,D,19860731,000000,0.388062,0.393177,0.382881,0.388062,54901024.466603,0
+MO.US,D,19860801,000000,0.388062,0.388062,0.377585,0.382881,31854423.059234,0
+MO.US,D,19860804,000000,0.377585,0.388062,0.372682,0.388062,77206135.195,0
+MO.US,D,19860805,000000,0.388062,0.388062,0.377585,0.377585,46614271.079477,0
+MO.US,D,19860806,000000,0.377585,0.377585,0.367386,0.372682,70282131.715798,0
+MO.US,D,19860807,000000,0.372682,0.377585,0.372682,0.377585,69129805.866564,0
+MO.US,D,19860808,000000,0.377585,0.377585,0.372682,0.377585,49099291.319205,0
+MO.US,D,19860811,000000,0.377585,0.393177,0.377585,0.393177,60792943.969141,0
+MO.US,D,19860812,000000,0.393177,0.393177,0.388062,0.393177,72135880.821714,0
+MO.US,D,19860813,000000,0.393177,0.393177,0.388062,0.393177,64189812.566494,0
+MO.US,D,19860814,000000,0.393177,0.3983,0.388062,0.393177,55001235.233667,0
+MO.US,D,19860815,000000,0.393177,0.3983,0.382881,0.393177,47826722.555146,0
+MO.US,D,19860818,000000,0.393177,0.3983,0.393177,0.3983,40531976.342096,0
+MO.US,D,19860819,000000,0.3983,0.3983,0.393177,0.3983,59680690.753472,0
+MO.US,D,19860820,000000,0.3983,0.408585,0.3983,0.408585,119241145.88791,0
+MO.US,D,19860821,000000,0.408585,0.419168,0.403605,0.413977,133269528.68335,0
+MO.US,D,19860822,000000,0.408585,0.413977,0.408585,0.408585,43758491.429816,0
+MO.US,D,19860825,000000,0.408585,0.413977,0.403605,0.408585,64350139.579695,0
+MO.US,D,19860826,000000,0.408585,0.419168,0.408585,0.413977,77436600.781749,0
+MO.US,D,19860827,000000,0.413977,0.413977,0.408585,0.408585,56714698.854441,0
+MO.US,D,19860828,000000,0.408585,0.408585,0.403605,0.408585,53247681.260985,0
+MO.US,D,19860829,000000,0.408585,0.413977,0.403605,0.408585,36664145.905789,0
+MO.US,D,19860902,000000,0.408585,0.413977,0.3983,0.403605,60582514.699175,0
+MO.US,D,19860903,000000,0.403605,0.403605,0.3983,0.3983,54289787.565062,0
+MO.US,D,19860904,000000,0.3983,0.403605,0.3983,0.403605,61815013.956435,0
+MO.US,D,19860905,000000,0.403605,0.403605,0.393177,0.3983,78669096.912243,0
+MO.US,D,19860908,000000,0.388062,0.393177,0.377585,0.382881,117237095.22297,0
+MO.US,D,19860909,000000,0.382881,0.388062,0.382881,0.382881,148299914.92392,0
+MO.US,D,19860910,000000,0.382881,0.388062,0.382881,0.382881,84851602.416688,0
+MO.US,D,19860911,000000,0.372682,0.377585,0.356919,0.362138,153310048.88204,0
+MO.US,D,19860912,000000,0.362138,0.362138,0.341529,0.35191,265537026.82297,0
+MO.US,D,19860915,000000,0.362138,0.362138,0.35191,0.35191,89240476.103608,0
+MO.US,D,19860916,000000,0.356919,0.356919,0.341529,0.35191,71875363.886556,0
+MO.US,D,19860917,000000,0.35191,0.356919,0.35191,0.35191,73248132.995127,0
+MO.US,D,19860918,000000,0.35191,0.356919,0.346748,0.35191,55291818.108807,0
+MO.US,D,19860919,000000,0.346748,0.35191,0.341529,0.341529,86595123.639403,0
+MO.US,D,19860922,000000,0.346748,0.35191,0.346748,0.35191,83879631.559393,0
+MO.US,D,19860923,000000,0.35191,0.356919,0.35191,0.356919,52977136.787139,0
+MO.US,D,19860924,000000,0.356919,0.367386,0.356919,0.367386,71955520.618497,0
+MO.US,D,19860925,000000,0.367386,0.367386,0.356919,0.356919,57506302.212731,0
+MO.US,D,19860926,000000,0.356919,0.362138,0.35191,0.356919,48788669.000516,0
+MO.US,D,19860929,000000,0.35191,0.356919,0.35191,0.356919,40511931.687272,0
+MO.US,D,19860930,000000,0.35191,0.362138,0.35191,0.356919,71113811.876675,0
+MO.US,D,19861001,000000,0.362138,0.367386,0.356919,0.367386,65943364.454665,0
+MO.US,D,19861002,000000,0.367386,0.367386,0.362138,0.362138,39780449.786394,0
+MO.US,D,19861003,000000,0.362138,0.367386,0.362138,0.362138,61233833.614579,0
+MO.US,D,19861006,000000,0.367386,0.367386,0.362138,0.367386,42686329.60831,0
+MO.US,D,19861007,000000,0.372682,0.382881,0.372682,0.377585,115233034.13548,0
+MO.US,D,19861008,000000,0.377585,0.382881,0.377585,0.382881,62917241.717924,0
+MO.US,D,19861009,000000,0.377585,0.388062,0.377585,0.377585,127257356.88569,0
+MO.US,D,19861010,000000,0.377585,0.382881,0.377585,0.382881,58909133.092263,0
+MO.US,D,19861013,000000,0.377585,0.382881,0.377585,0.382881,27585786.033608,0
+MO.US,D,19861014,000000,0.377585,0.388062,0.377585,0.382881,68618771.394045,0
+MO.US,D,19861015,000000,0.382881,0.388062,0.382881,0.388062,48618321.744414,0
+MO.US,D,19861016,000000,0.388062,0.3983,0.388062,0.393177,88629246.497854,0
+MO.US,D,19861017,000000,0.393177,0.393177,0.388062,0.388062,64279996.837124,0
+MO.US,D,19861020,000000,0.388062,0.388062,0.382881,0.388062,51474100.351818,0
+MO.US,D,19861021,000000,0.388062,0.388062,0.382881,0.382881,48658407.927298,0
+MO.US,D,19861022,000000,0.382881,0.388062,0.382881,0.382881,31313319.519966,0
+MO.US,D,19861023,000000,0.382881,0.393177,0.382881,0.388062,57686660.331438,0
+MO.US,D,19861024,000000,0.393177,0.3983,0.388062,0.393177,56233725.110629,0
+MO.US,D,19861027,000000,0.393177,0.393177,0.388062,0.393177,32455642.844639,0
+MO.US,D,19861028,000000,0.393177,0.3983,0.393177,0.393177,53828866.814117,0
+MO.US,D,19861029,000000,0.393177,0.3983,0.393177,0.3983,48157387.444149,0
+MO.US,D,19861030,000000,0.408585,0.408585,0.3983,0.403605,94060217.108553,0
+MO.US,D,19861031,000000,0.403605,0.403605,0.393177,0.3983,57145570.341489,0
+MO.US,D,19861103,000000,0.3983,0.3983,0.393177,0.3983,42295542.219638,0
+MO.US,D,19861104,000000,0.388062,0.393177,0.388062,0.393177,60362074.566605,0
+MO.US,D,19861105,000000,0.388062,0.388062,0.382881,0.388062,87587128.728969,0
+MO.US,D,19861106,000000,0.388062,0.388062,0.382881,0.388062,57185648.186331,0
+MO.US,D,19861107,000000,0.382881,0.388062,0.382881,0.382881,40812541.058845,0
+MO.US,D,19861110,000000,0.382881,0.388062,0.377585,0.382881,41604138.163603,0
+MO.US,D,19861111,000000,0.388062,0.388062,0.382881,0.382881,31483670.945089,0
+MO.US,D,19861112,000000,0.382881,0.388062,0.377585,0.382881,60271890.295975,0
+MO.US,D,19861113,000000,0.382881,0.382881,0.367386,0.372682,67075653.987117,0
+MO.US,D,19861114,000000,0.372682,0.377585,0.367386,0.377585,61574530.211294,0
+MO.US,D,19861117,000000,0.372682,0.377585,0.372682,0.372682,67185873.532274,0
+MO.US,D,19861118,000000,0.372682,0.372682,0.362138,0.362138,82015865.337342,0
+MO.US,D,19861119,000000,0.362138,0.372682,0.362138,0.367386,75332345.603281,0
+MO.US,D,19861120,000000,0.377585,0.377585,0.372682,0.377585,64189812.566494,0
+MO.US,D,19861121,000000,0.377585,0.382881,0.377585,0.382881,118239128.89348,0
+MO.US,D,19861124,000000,0.382881,0.388062,0.377585,0.382881,65963409.109491,0
+MO.US,D,19861125,000000,0.388062,0.388062,0.382881,0.388062,68879299.794011,0
+MO.US,D,19861126,000000,0.382881,0.408585,0.382881,0.408585,140283713.30642,0
+MO.US,D,19861128,000000,0.403605,0.408585,0.403605,0.403605,37054935.378972,0
+MO.US,D,19861201,000000,0.3983,0.403605,0.393177,0.3983,61223816.498443,0
+MO.US,D,19861202,000000,0.403605,0.413977,0.403605,0.408585,128259398.89425,0
+MO.US,D,19861203,000000,0.408585,0.413977,0.403605,0.408585,100202644.76816,0
+MO.US,D,19861204,000000,0.408585,0.408585,0.403605,0.408585,73017662.197101,0
+MO.US,D,19861205,000000,0.403605,0.408585,0.403605,0.408585,73478598.581876,0
+MO.US,D,19861208,000000,0.408585,0.408585,0.403605,0.408585,93018119.14252,0
+MO.US,D,19861209,000000,0.408585,0.408585,0.403605,0.408585,108218862.01947,0
+MO.US,D,19861210,000000,0.408585,0.413977,0.403605,0.413977,85643198.47919,0
+MO.US,D,19861211,000000,0.413977,0.413977,0.408585,0.413977,88148273.796297,0
+MO.US,D,19861212,000000,0.408585,0.413977,0.408585,0.408585,57756804.116263,0
+MO.US,D,19861215,000000,0.403605,0.408585,0.403605,0.408585,64550547.564503,0
+MO.US,D,19861216,000000,0.408585,0.413977,0.403605,0.408585,84841581.13153,0
+MO.US,D,19861217,000000,0.403605,0.408585,0.403605,0.403605,39129136.082266,0
+MO.US,D,19861218,000000,0.403605,0.403605,0.3983,0.3983,54570360.619853,0
+MO.US,D,19861219,000000,0.403605,0.408585,0.3983,0.3983,114231021.31007,0
+MO.US,D,19861222,000000,0.403605,0.403605,0.3983,0.403605,62756920.958256,0
+MO.US,D,19861223,000000,0.403605,0.403605,0.3983,0.3983,55642528.694893,0
+MO.US,D,19861224,000000,0.3983,0.403605,0.3983,0.403605,27645908.533276,0
+MO.US,D,19861226,000000,0.403605,0.403605,0.3983,0.3983,14349020.145766,0
+MO.US,D,19861229,000000,0.3983,0.403605,0.3983,0.3983,31473651.744443,0
+MO.US,D,19861230,000000,0.3983,0.3983,0.393177,0.393177,57736764.672714,0
+MO.US,D,19861231,000000,0.393177,0.3983,0.393177,0.393177,48407900.812491,0
+MO.US,D,19870102,000000,0.3983,0.403605,0.3983,0.403605,44229452.226514,0
+MO.US,D,19870105,000000,0.403605,0.413977,0.403605,0.413977,124251287.14183,0
+MO.US,D,19870106,000000,0.413977,0.419168,0.408585,0.413977,126255337.80676,0
+MO.US,D,19870107,000000,0.408585,0.419168,0.408585,0.419168,83388637.572679,0
+MO.US,D,19870108,000000,0.419168,0.424272,0.413977,0.424272,103208721.80782,0
+MO.US,D,19870109,000000,0.424272,0.424272,0.419168,0.419168,82426696.338585,0
+MO.US,D,19870112,000000,0.424272,0.429425,0.419168,0.424272,157318150.21191,0
+MO.US,D,19870113,000000,0.424272,0.434452,0.424272,0.434452,104210750.26705,0
+MO.US,D,19870114,000000,0.434452,0.434452,0.429425,0.434452,126255337.80676,0
+MO.US,D,19870115,000000,0.434452,0.439748,0.429425,0.434452,127257356.88569,0
+MO.US,D,19870116,000000,0.434452,0.439748,0.434452,0.439748,153310048.88204,0
+MO.US,D,19870119,000000,0.434452,0.450043,0.434452,0.450043,94140389.474324,0
+MO.US,D,19870120,000000,0.45533,0.45533,0.445112,0.450043,136275600.51174,0
+MO.US,D,19870121,000000,0.445112,0.45533,0.445112,0.445112,116235073.01726,0
+MO.US,D,19870122,000000,0.450043,0.45533,0.445112,0.450043,134271537.33974,0
+MO.US,D,19870123,000000,0.45533,0.465692,0.439748,0.445112,248502564.90335,0
+MO.US,D,19870126,000000,0.445112,0.45533,0.439748,0.450043,60702764.909787,0
+MO.US,D,19870127,000000,0.45533,0.465692,0.45533,0.460684,122247225.01208,0
+MO.US,D,19870128,000000,0.465692,0.481456,0.460684,0.476054,174352605.878,0
+MO.US,D,19870129,000000,0.481456,0.501988,0.470787,0.501988,153310048.88204,0
+MO.US,D,19870130,000000,0.496711,0.501988,0.481456,0.481456,230466069.31322,0
+MO.US,D,19870202,000000,0.486542,0.496711,0.481456,0.491338,70332235.01482,0
+MO.US,D,19870203,000000,0.491338,0.496711,0.491338,0.496711,94851822.551354,0
+MO.US,D,19870204,000000,0.481456,0.486542,0.470787,0.476054,226457989.8707,0
+MO.US,D,19870205,000000,0.486542,0.491338,0.476054,0.481456,174352605.878,0
+MO.US,D,19870206,000000,0.481456,0.481456,0.476054,0.476054,58107514.702349,0
+MO.US,D,19870209,000000,0.476054,0.476054,0.470787,0.476054,49991095.022006,0
+MO.US,D,19870210,000000,0.470787,0.476054,0.45533,0.465692,112226965.43386,0
+MO.US,D,19870211,000000,0.465692,0.465692,0.45533,0.460684,94120342.734988,0
+MO.US,D,19870212,000000,0.460684,0.465692,0.45533,0.460684,85993908.02302,0
+MO.US,D,19870213,000000,0.460684,0.470787,0.45533,0.465692,83118089.972066,0
+MO.US,D,19870217,000000,0.481456,0.486542,0.476054,0.486542,103208721.80782,0
+MO.US,D,19870218,000000,0.486542,0.491338,0.486542,0.486542,119241145.88791,0
+MO.US,D,19870219,000000,0.486542,0.486542,0.476054,0.481456,62175738.531889,0
+MO.US,D,19870220,000000,0.476054,0.476054,0.465692,0.465692,103208721.80782,0
+MO.US,D,19870223,000000,0.465692,0.465692,0.45533,0.460684,112226965.43386,0
+MO.US,D,19870224,000000,0.460684,0.470787,0.460684,0.465692,51955069.92661,0
+MO.US,D,19870225,000000,0.470787,0.476054,0.465692,0.470787,72486598.703586,0
+MO.US,D,19870226,000000,0.470787,0.470787,0.460684,0.460684,59309945.935115,0
+MO.US,D,19870227,000000,0.465692,0.465692,0.460684,0.460684,46193417.750821,0
+MO.US,D,19870302,000000,0.460684,0.465692,0.460684,0.465692,53738684.627999,0
+MO.US,D,19870303,000000,0.465692,0.465692,0.460684,0.460684,63598614.066248,0
+MO.US,D,19870304,000000,0.465692,0.481456,0.460684,0.476054,99892015.153679,0
+MO.US,D,19870305,000000,0.481456,0.481456,0.476054,0.476054,67566643.804811,0
+MO.US,D,19870306,000000,0.481456,0.481456,0.470787,0.476054,67917354.390896,0
+MO.US,D,19870309,000000,0.470787,0.476054,0.465692,0.470787,89961941.930604,0
+MO.US,D,19870310,000000,0.465692,0.476054,0.465692,0.476054,52756694.570058,0
+MO.US,D,19870311,000000,0.476054,0.476054,0.465692,0.470787,69009559.824973,0
+MO.US,D,19870312,000000,0.470787,0.476054,0.470787,0.476054,48027130.539954,0
+MO.US,D,19870313,000000,0.470787,0.476054,0.465692,0.470787,47987049.568345,0
+MO.US,D,19870316,000000,0.470787,0.470787,0.465692,0.465692,45812649.562796,0
+MO.US,D,19870317,000000,0.465692,0.470787,0.460684,0.470787,92687451.126749,0
+MO.US,D,19870318,000000,0.470787,0.470787,0.465692,0.470787,78839441.04158,0
+MO.US,D,19870319,000000,0.470787,0.470787,0.465692,0.470787,57245775.897275,0
+MO.US,D,19870320,000000,0.470787,0.476054,0.470787,0.470787,101204678.43867,0
+MO.US,D,19870323,000000,0.470787,0.476054,0.465692,0.470787,146295867.38574,0
+MO.US,D,19870324,000000,0.470787,0.476054,0.470787,0.470787,79751284.187929,0
+MO.US,D,19870325,000000,0.470787,0.486542,0.470787,0.486542,110222906.43088,0
+MO.US,D,19870326,000000,0.491338,0.496711,0.486542,0.486542,84861630.997632,0
+MO.US,D,19870327,000000,0.491338,0.491338,0.481456,0.481456,75402493.557127,0
+MO.US,D,19870330,000000,0.465692,0.470787,0.465692,0.465692,147297889.59144,0
+MO.US,D,19870331,000000,0.470787,0.470787,0.465692,0.470787,79029824.614465,0
+MO.US,D,19870401,000000,0.465692,0.470787,0.460684,0.470787,97487159.983934,0
+MO.US,D,19870402,000000,0.470787,0.491338,0.470787,0.476054,62666728.349584,0
+MO.US,D,19870403,000000,0.486542,0.501988,0.486542,0.501988,145293839.96876,0
+MO.US,D,19870406,000000,0.506882,0.512254,0.501988,0.506882,92998084.910247,0
+MO.US,D,19870407,000000,0.506882,0.506882,0.481456,0.481456,157318150.21191,0
+MO.US,D,19870408,000000,0.486542,0.496711,0.486542,0.496711,149301931.91834,0
+MO.US,D,19870409,000000,0.496711,0.496711,0.481456,0.486542,100202644.76816,0
+MO.US,D,19870410,000000,0.481456,0.491338,0.481456,0.491338,85031964.704415,0
+MO.US,D,19870413,000000,0.486542,0.491338,0.476054,0.481456,66384253.057848,0
+MO.US,D,19870414,000000,0.476054,0.476054,0.460684,0.465692,121245202.80637,0
+MO.US,D,19870415,000000,0.476054,0.476054,0.465692,0.465692,88759502.359796,0
+MO.US,D,19870416,000000,0.470787,0.476054,0.470787,0.470787,108218862.01947,0
+MO.US,D,19870420,000000,0.470787,0.470787,0.465692,0.470787,54800823.079836,0
+MO.US,D,19870421,000000,0.470787,0.491338,0.465692,0.491338,75131941.787494,0
+MO.US,D,19870422,000000,0.486542,0.491338,0.476054,0.476054,81564951.27998,0
+MO.US,D,19870423,000000,0.481456,0.481456,0.470787,0.476054,109220881.09842,0
+MO.US,D,19870424,000000,0.470787,0.470787,0.465692,0.465692,108218862.01947,0
+MO.US,D,19870427,000000,0.45533,0.470787,0.45533,0.460684,108218862.01947,0
+MO.US,D,19870428,000000,0.460684,0.470787,0.460684,0.465692,79200167.701546,0
+MO.US,D,19870429,000000,0.465692,0.465692,0.45533,0.460684,89901821.515447,0
+MO.US,D,19870430,000000,0.460684,0.465692,0.460684,0.460684,104210750.26705,0
+MO.US,D,19870501,000000,0.45533,0.460684,0.450043,0.45533,79540864.298261,0
+MO.US,D,19870504,000000,0.45533,0.460684,0.450043,0.450043,63648717.365269,0
+MO.US,D,19870505,000000,0.45533,0.465692,0.45533,0.465692,86354640.936518,0
+MO.US,D,19870506,000000,0.465692,0.470787,0.465692,0.465692,57836967.101735,0
+MO.US,D,19870507,000000,0.465692,0.465692,0.460684,0.460684,84601084.879326,0
+MO.US,D,19870508,000000,0.465692,0.465692,0.45533,0.460684,61033437.094579,0
+MO.US,D,19870511,000000,0.465692,0.470787,0.445112,0.450043,136275600.51174,0
+MO.US,D,19870512,000000,0.450043,0.45533,0.450043,0.45533,101204678.43867,0
+MO.US,D,19870513,000000,0.460684,0.465692,0.45533,0.460684,85993908.02302,0
+MO.US,D,19870514,000000,0.465692,0.476054,0.465692,0.470787,89250502.600042,0
+MO.US,D,19870515,000000,0.465692,0.470787,0.450043,0.450043,132267487.71706,0
+MO.US,D,19870518,000000,0.45533,0.45533,0.439748,0.450043,99481190.405969,0
+MO.US,D,19870519,000000,0.45533,0.45533,0.439748,0.445112,93909923.887575,0
+MO.US,D,19870520,000000,0.445112,0.450043,0.439748,0.445112,97978148.759372,0
+MO.US,D,19870521,000000,0.450043,0.450043,0.445112,0.450043,63999426.909099,0
+MO.US,D,19870522,000000,0.450043,0.460684,0.450043,0.45533,54971169.293683,0
+MO.US,D,19870526,000000,0.465692,0.470787,0.460684,0.470787,89731469.048067,0
+MO.US,D,19870527,000000,0.476054,0.486542,0.476054,0.481456,115233034.13548,0
+MO.US,D,19870528,000000,0.481456,0.481456,0.470787,0.481456,53207597.16261,0
+MO.US,D,19870529,000000,0.481456,0.481456,0.470787,0.470787,65362185.155065,0
+MO.US,D,19870601,000000,0.476054,0.481456,0.470787,0.476054,55371986.305556,0
+MO.US,D,19870602,000000,0.476054,0.481456,0.470787,0.476054,49620358.541691,0
+MO.US,D,19870603,000000,0.476054,0.481456,0.476054,0.481456,83418705.597172,0
+MO.US,D,19870604,000000,0.481456,0.481456,0.481456,0.481456,50091306.831325,0
+MO.US,D,19870605,000000,0.481456,0.481456,0.481456,0.481456,28176984.533855,0
+MO.US,D,19870608,000000,0.481456,0.491338,0.476054,0.491338,61925236.628358,0
+MO.US,D,19870609,000000,0.491338,0.491338,0.486542,0.491338,92687451.126749,0
+MO.US,D,19870610,000000,0.491338,0.491338,0.481456,0.486542,65021502.107669,0
+MO.US,D,19870611,000000,0.486542,0.486542,0.476054,0.481456,53848904.173155,0
+MO.US,D,19870612,000000,0.486542,0.496711,0.481456,0.491338,82807463.484355,0
+MO.US,D,19870615,000000,0.491338,0.496711,0.491338,0.496711,96154463.508929,0
+MO.US,D,19870616,000000,0.496711,0.501988,0.491338,0.496711,103208721.80782,0
+MO.US,D,19870617,000000,0.501988,0.501988,0.496711,0.501988,98338882.715125,0
+MO.US,D,19870618,000000,0.496711,0.501988,0.496711,0.501988,44289570.557162,0
+MO.US,D,19870619,000000,0.501988,0.501988,0.496711,0.496711,83879631.559393,0
+MO.US,D,19870622,000000,0.501988,0.506882,0.501988,0.501988,89340670.194586,0
+MO.US,D,19870623,000000,0.501988,0.501988,0.496711,0.496711,87446852.624127,0
+MO.US,D,19870624,000000,0.496711,0.501988,0.496711,0.496711,73188011.537714,0
+MO.US,D,19870625,000000,0.496711,0.501988,0.496711,0.501988,45491995.536395,0
+MO.US,D,19870626,000000,0.496711,0.501988,0.496711,0.496711,46303641.465,0
+MO.US,D,19870629,000000,0.496711,0.506882,0.496711,0.506882,39499886.111901,0
+MO.US,D,19870630,000000,0.506882,0.506882,0.496711,0.501988,59921184.921166,0
+MO.US,D,19870701,000000,0.501988,0.501988,0.496711,0.501988,50602339.219333,0
+MO.US,D,19870702,000000,0.501988,0.512254,0.501988,0.506882,94541200.232665,0
+MO.US,D,19870706,000000,0.512254,0.512254,0.501988,0.501988,71103798.92956,0
+MO.US,D,19870707,000000,0.501988,0.506882,0.501988,0.501988,63889199.025898,0
+MO.US,D,19870708,000000,0.501988,0.517531,0.501988,0.517531,76184077.71477,0
+MO.US,D,19870709,000000,0.517531,0.517531,0.506882,0.506882,65692858.382113,0
+MO.US,D,19870710,000000,0.512254,0.512254,0.506882,0.512254,69831231.207756,0
+MO.US,D,19870713,000000,0.517531,0.517531,0.506882,0.512254,63548523.27429,0
+MO.US,D,19870714,000000,0.512254,0.522808,0.512254,0.522808,68398313.543134,0
+MO.US,D,19870715,000000,0.517531,0.522808,0.517531,0.517531,56163585.494824,0
+MO.US,D,19870716,000000,0.532883,0.532883,0.527894,0.532883,168340443.46064,0
+MO.US,D,19870717,000000,0.538256,0.548618,0.532883,0.538256,171346522.58482,0
+MO.US,D,19870720,000000,0.532883,0.538256,0.532883,0.538256,54610442.633717,0
+MO.US,D,19870721,000000,0.538256,0.538256,0.527894,0.532883,91805666.624596,0
+MO.US,D,19870722,000000,0.532883,0.538256,0.532883,0.532883,69530609.329117,0
+MO.US,D,19870723,000000,0.538256,0.538256,0.527894,0.532883,74911504.781689,0
+MO.US,D,19870724,000000,0.532883,0.532883,0.527894,0.532883,51624409.206627,0
+MO.US,D,19870727,000000,0.538256,0.538256,0.532883,0.532883,45201411.619,0
+MO.US,D,19870728,000000,0.532883,0.538256,0.532883,0.532883,55852959.007114,0
+MO.US,D,19870729,000000,0.538256,0.538256,0.532883,0.538256,47215488.780371,0
+MO.US,D,19870730,000000,0.538256,0.548618,0.538256,0.548618,114231021.31007,0
+MO.US,D,19870731,000000,0.548618,0.548618,0.543341,0.548618,47696461.481928,0
+MO.US,D,19870803,000000,0.543341,0.548618,0.543341,0.543341,55933121.992586,0
+MO.US,D,19870804,000000,0.543341,0.543341,0.538256,0.543341,59600531.937021,0
+MO.US,D,19870805,000000,0.543341,0.553703,0.543341,0.548618,59139600.763523,0
+MO.US,D,19870806,000000,0.548618,0.553703,0.548618,0.553703,78508776.152575,0
+MO.US,D,19870807,000000,0.553703,0.558885,0.553703,0.553703,70562701.643824,0
+MO.US,D,19870810,000000,0.553703,0.569246,0.553703,0.564162,99972185.434939,0
+MO.US,D,19870811,000000,0.569246,0.584597,0.564162,0.579608,137277615.42165,0
+MO.US,D,19870812,000000,0.579608,0.584597,0.569246,0.574235,117237095.22297,0
+MO.US,D,19870813,000000,0.574235,0.584597,0.574235,0.584597,107216828.34897,0
+MO.US,D,19870814,000000,0.579608,0.584597,0.574235,0.579608,73408456.881561,0
+MO.US,D,19870817,000000,0.584597,0.584597,0.579608,0.584597,69530609.329117,0
+MO.US,D,19870818,000000,0.579608,0.584597,0.569246,0.574235,99150517.178922,0
+MO.US,D,19870819,000000,0.574235,0.579608,0.574235,0.579608,67145800.898709,0
+MO.US,D,19870820,000000,0.579608,0.595151,0.579608,0.595151,132267487.71706,0
+MO.US,D,19870821,000000,0.595151,0.631228,0.595151,0.621057,171346522.58482,0
+MO.US,D,19870824,000000,0.626046,0.6366,0.621057,0.631228,159522607.81941,0
+MO.US,D,19870825,000000,0.631228,0.677857,0.631228,0.667111,328464253.34711,0
+MO.US,D,19870826,000000,0.677857,0.693208,0.667111,0.682942,243191836.16521,0
+MO.US,D,19870827,000000,0.662026,0.672388,0.657036,0.662026,180164364.47958,0
+MO.US,D,19870828,000000,0.651951,0.651951,0.64159,0.64677,122247225.01208,0
+MO.US,D,19870831,000000,0.64677,0.662026,0.64159,0.657036,114231021.31007,0
+MO.US,D,19870901,000000,0.657036,0.662026,0.6366,0.64159,119241145.88791,0
+MO.US,D,19870902,000000,0.6366,0.64677,0.626046,0.6366,126255337.80676,0
+MO.US,D,19870903,000000,0.64159,0.64677,0.626046,0.6366,104210750.26705,0
+MO.US,D,19870904,000000,0.64159,0.64677,0.631228,0.631228,79530839.886338,0
+MO.US,D,19870908,000000,0.626046,0.631228,0.610791,0.621057,176356654.45843,0
+MO.US,D,19870909,000000,0.621057,0.626046,0.615876,0.621057,169342463.58184,0
+MO.US,D,19870910,000000,0.631228,0.64677,0.631228,0.64159,164332331.70822,0
+MO.US,D,19870911,000000,0.662026,0.667111,0.651951,0.657036,105212774.55727,0
+MO.US,D,19870914,000000,0.667111,0.667111,0.64159,0.651951,98749713.716368,0
+MO.US,D,19870915,000000,0.64677,0.64677,0.6366,0.64159,71684969.891118,0
+MO.US,D,19870916,000000,0.6366,0.64677,0.626046,0.631228,87927824.28343,0
+MO.US,D,19870917,000000,0.631228,0.631228,0.626046,0.626046,83328523.411054,0
+MO.US,D,19870918,000000,0.631228,0.631228,0.621057,0.621057,94080263.847891,0
+MO.US,D,19870921,000000,0.626046,0.631228,0.610791,0.615876,92056169.570384,0
+MO.US,D,19870922,000000,0.615876,0.64677,0.615876,0.64677,91815681.656222,0
+MO.US,D,19870923,000000,0.64677,0.657036,0.64159,0.657036,131265471.76489,0
+MO.US,D,19870924,000000,0.651951,0.657036,0.64677,0.651951,73578810.391195,0
+MO.US,D,19870925,000000,0.64677,0.651951,0.64159,0.651951,76444598.818949,0
+MO.US,D,19870928,000000,0.662026,0.672388,0.657036,0.667111,117237095.22297,0
+MO.US,D,19870929,000000,0.667111,0.667111,0.657036,0.662026,69089733.232999,0
+MO.US,D,19870930,000000,0.662026,0.667111,0.662026,0.667111,70552684.527688,0
+MO.US,D,19871001,000000,0.672388,0.677857,0.667111,0.677857,136045146.3898,0
+MO.US,D,19871002,000000,0.672388,0.677857,0.662026,0.667111,84420722.591598,0
+MO.US,D,19871005,000000,0.667111,0.667111,0.657036,0.657036,64811074.922214,0
+MO.US,D,19871006,000000,0.651951,0.657036,0.631228,0.6366,118389431.49476,0
+MO.US,D,19871007,000000,0.6366,0.64159,0.631228,0.64159,95853856.221865,0
+MO.US,D,19871008,000000,0.64159,0.64159,0.631228,0.631228,88969928.502995,0
+MO.US,D,19871009,000000,0.631228,0.6366,0.615876,0.615876,62556510.888937,0
+MO.US,D,19871012,000000,0.621057,0.621057,0.610791,0.615876,86294514.267828,0
+MO.US,D,19871013,000000,0.626046,0.64677,0.621057,0.64159,87246446.723828,0
+MO.US,D,19871014,000000,0.631228,0.6366,0.610791,0.621057,117557745.08034,0
+MO.US,D,19871015,000000,0.610791,0.615876,0.589683,0.595151,187038256.32172,0
+MO.US,D,19871016,000000,0.600333,0.600333,0.569246,0.574235,224704442.15156,0
+MO.US,D,19871019,000000,0.506882,0.558885,0.491338,0.496711,382152845.09864,0
+MO.US,D,19871020,000000,0.532883,0.532883,0.434452,0.501988,314906836.55964,0
+MO.US,D,19871021,000000,0.532883,0.543341,0.517531,0.543341,209403492.67655,0
+MO.US,D,19871022,000000,0.476054,0.527894,0.476054,0.512254,289475423.59509,0
+MO.US,D,19871023,000000,0.506882,0.522808,0.501988,0.506882,119852390.08524,0
+MO.US,D,19871026,000000,0.486542,0.491338,0.470787,0.476054,104942231.12567,0
+MO.US,D,19871027,000000,0.501988,0.501988,0.476054,0.481456,126165159.78966,0
+MO.US,D,19871028,000000,0.465692,0.517531,0.460684,0.481456,148941212.55416,0
+MO.US,D,19871029,000000,0.496711,0.512254,0.491338,0.512254,125273338.36852,0
+MO.US,D,19871030,000000,0.517531,0.532883,0.517531,0.522808,164642961.32269,0
+MO.US,D,19871102,000000,0.522808,0.522808,0.512254,0.522808,66815119.333619,0
+MO.US,D,19871103,000000,0.512254,0.512254,0.486542,0.512254,87997963.899234,0
+MO.US,D,19871104,000000,0.506882,0.522808,0.501988,0.517531,118669989.95798,0
+MO.US,D,19871105,000000,0.512254,0.522808,0.512254,0.522808,122327390.08206,0
+MO.US,D,19871106,000000,0.522808,0.522808,0.506882,0.506882,70542663.242531,0
+MO.US,D,19871109,000000,0.501988,0.501988,0.486542,0.491338,82577002.066627,0
+MO.US,D,19871110,000000,0.481456,0.491338,0.481456,0.486542,98889995.032488,0
+MO.US,D,19871111,000000,0.496711,0.496711,0.481456,0.486542,110112686.88573,0
+MO.US,D,19871112,000000,0.501988,0.506882,0.496711,0.506882,134872751.91387,0
+MO.US,D,19871113,000000,0.501988,0.501988,0.491338,0.501988,60442228.171779,0
+MO.US,D,19871116,000000,0.512254,0.512254,0.496711,0.501988,57646572.064041,0
+MO.US,D,19871117,000000,0.496711,0.496711,0.486542,0.496711,80522838.722371,0
+MO.US,D,19871118,000000,0.496711,0.506882,0.491338,0.501988,88919827.288485,0
+MO.US,D,19871119,000000,0.496711,0.501988,0.491338,0.491338,73017662.197101,0
+MO.US,D,19871120,000000,0.491338,0.506882,0.486542,0.506882,83518902.814918,0
+MO.US,D,19871123,000000,0.496711,0.512254,0.496711,0.512254,105533422.33013,0
+MO.US,D,19871124,000000,0.517531,0.532883,0.512254,0.527894,123289339.65419,0
+MO.US,D,19871125,000000,0.527894,0.527894,0.501988,0.501988,113349222.21635,0
+MO.US,D,19871127,000000,0.501988,0.501988,0.496711,0.496711,54069349.517003,0
+MO.US,D,19871130,000000,0.481456,0.481456,0.470787,0.481456,126004829.6497,0
+MO.US,D,19871201,000000,0.491338,0.496711,0.481456,0.491338,119982643.86267,0
+MO.US,D,19871202,000000,0.491338,0.496711,0.486542,0.491338,55091412.208509,0
+MO.US,D,19871203,000000,0.491338,0.496711,0.481456,0.481456,72306234.331349,0
+MO.US,D,19871204,000000,0.476054,0.481456,0.470787,0.476054,80733269.034593,0
+MO.US,D,19871207,000000,0.476054,0.486542,0.476054,0.486542,59560442.62737,0
+MO.US,D,19871208,000000,0.491338,0.506882,0.486542,0.506882,241788984.44058,0
+MO.US,D,19871209,000000,0.501988,0.522808,0.501988,0.517531,126455742.6648,0
+MO.US,D,19871210,000000,0.506882,0.517531,0.501988,0.501988,120363418.30422,0
+MO.US,D,19871211,000000,0.501988,0.506882,0.491338,0.506882,45662346.96152,0
+MO.US,D,19871214,000000,0.506882,0.522808,0.506882,0.522808,84230342.145479,0
+MO.US,D,19871215,000000,0.522808,0.527894,0.517531,0.522808,89120236.315549,0
+MO.US,D,19871216,000000,0.522808,0.527894,0.517531,0.527894,67406324.087398,0
+MO.US,D,19871217,000000,0.527894,0.532883,0.501988,0.506882,132708378.40475,0
+MO.US,D,19871218,000000,0.512254,0.512254,0.506882,0.506882,165905527.56219,0
+MO.US,D,19871221,000000,0.512254,0.517531,0.506882,0.517531,83228316.813011,0
+MO.US,D,19871222,000000,0.512254,0.512254,0.501988,0.501988,103338987.05006,0
+MO.US,D,19871223,000000,0.506882,0.512254,0.476054,0.506882,57416115.857591,0
+MO.US,D,19871224,000000,0.506882,0.506882,0.501988,0.506882,28417467.23674,0
+MO.US,D,19871228,000000,0.501988,0.501988,0.491338,0.496711,42155254.649987,0
+MO.US,D,19871229,000000,0.496711,0.501988,0.491338,0.491338,38798469.108751,0
+MO.US,D,19871230,000000,0.496711,0.496711,0.491338,0.491338,46233493.511154,0
+MO.US,D,19871231,000000,0.486542,0.491338,0.486542,0.486542,61173710.072655,0
+MO.US,D,19880104,000000,0.486542,0.496711,0.486542,0.496711,95793733.722197,0
+MO.US,D,19880105,000000,0.506882,0.512254,0.501988,0.506882,98378957.433202,0
+MO.US,D,19880106,000000,0.506882,0.506882,0.496711,0.496711,101204678.43867,0
+MO.US,D,19880107,000000,0.496711,0.506882,0.491338,0.501988,83398669.280389,0
+MO.US,D,19880108,000000,0.501988,0.506882,0.481456,0.481456,78699156.598694,0
+MO.US,D,19880111,000000,0.486542,0.486542,0.476054,0.486542,93689477.501474,0
+MO.US,D,19880112,000000,0.486542,0.486542,0.476054,0.481456,74490655.622056,0
+MO.US,D,19880113,000000,0.476054,0.486542,0.470787,0.476054,62065516.902222,0
+MO.US,D,19880114,000000,0.481456,0.481456,0.476054,0.481456,45061130.30288,0
+MO.US,D,19880115,000000,0.491338,0.496711,0.486542,0.486542,93929966.457891,0
+MO.US,D,19880118,000000,0.486542,0.486542,0.481456,0.486542,41403732.263305,0
+MO.US,D,19880119,000000,0.486542,0.486542,0.481456,0.481456,53818844.486704,0
+MO.US,D,19880120,000000,0.481456,0.481456,0.460684,0.470787,121245202.80637,0
+MO.US,D,19880121,000000,0.470787,0.470787,0.460684,0.465692,100202644.76816,0
+MO.US,D,19880122,000000,0.470787,0.470787,0.470787,0.470787,47275614.406805,0
+MO.US,D,19880125,000000,0.470787,0.491338,0.470787,0.491338,63458341.088171,0
+MO.US,D,19880126,000000,0.486542,0.491338,0.470787,0.481456,98930071.835075,0
+MO.US,D,19880127,000000,0.481456,0.481456,0.470787,0.470787,69189926.281721,0
+MO.US,D,19880128,000000,0.470787,0.481456,0.470787,0.470787,85252406.921496,0
+MO.US,D,19880129,000000,0.481456,0.496711,0.476054,0.491338,94380879.472997,0
+MO.US,D,19880201,000000,0.501988,0.506882,0.491338,0.496711,116235073.01726,0
+MO.US,D,19880202,000000,0.491338,0.506882,0.491338,0.501988,96244636.31475,0
+MO.US,D,19880203,000000,0.501988,0.501988,0.491338,0.496711,76775259.538932,0
+MO.US,D,19880204,000000,0.496711,0.496711,0.491338,0.491338,56774814.058322,0
+MO.US,D,19880205,000000,0.496711,0.501988,0.491338,0.491338,39349580.383858,0
+MO.US,D,19880208,000000,0.486542,0.491338,0.486542,0.491338,35842489.11458,0
+MO.US,D,19880209,000000,0.491338,0.496711,0.491338,0.496711,52095355.411751,0
+MO.US,D,19880210,000000,0.501988,0.506882,0.496711,0.506882,77256241.620787,0
+MO.US,D,19880211,000000,0.506882,0.512254,0.506882,0.512254,68899344.448836,0
+MO.US,D,19880212,000000,0.512254,0.517531,0.512254,0.512254,66614724.89813,0
+MO.US,D,19880216,000000,0.512254,0.517531,0.512254,0.512254,41233390.21848,0
+MO.US,D,19880217,000000,0.506882,0.512254,0.501988,0.506882,129852605.00863,0
+MO.US,D,19880218,000000,0.506882,0.506882,0.506882,0.506882,56734739.340246,0
+MO.US,D,19880219,000000,0.506882,0.512254,0.501988,0.512254,56444149.169318,0
+MO.US,D,19880222,000000,0.512254,0.522808,0.512254,0.522808,84791480.959275,0
+MO.US,D,19880223,000000,0.522808,0.532883,0.522808,0.527894,95422989.946095,0
+MO.US,D,19880224,000000,0.527894,0.532883,0.522808,0.527894,64490425.064835,0
+MO.US,D,19880225,000000,0.522808,0.527894,0.512254,0.517531,82176191.308287,0
+MO.US,D,19880226,000000,0.517531,0.522808,0.517531,0.522808,41243406.292361,0
+MO.US,D,19880229,000000,0.522808,0.532883,0.522808,0.532883,54880988.14982,0
+MO.US,D,19880301,000000,0.532883,0.538256,0.527894,0.538256,79280336.94055,0
+MO.US,D,19880302,000000,0.543341,0.548618,0.538256,0.538256,66484453.402359,0
+MO.US,D,19880303,000000,0.538256,0.538256,0.527894,0.527894,64069574.862946,0
+MO.US,D,19880304,000000,0.527894,0.532883,0.522808,0.527894,41814566.391314,0
+MO.US,D,19880307,000000,0.522808,0.532883,0.522808,0.527894,42656265.752837,0
+MO.US,D,19880308,000000,0.527894,0.538256,0.527894,0.538256,51043228.864772,0
+MO.US,D,19880309,000000,0.538256,0.548618,0.538256,0.538256,87537032.725735,0
+MO.US,D,19880310,000000,0.543341,0.543341,0.527894,0.532883,63648717.365269,0
+MO.US,D,19880311,000000,0.532883,0.532883,0.517531,0.522808,53848904.173155,0
+MO.US,D,19880314,000000,0.522808,0.527894,0.522808,0.527894,41784500.45133,0
+MO.US,D,19880315,000000,0.527894,0.532883,0.527894,0.527894,32756241.793661,0
+MO.US,D,19880316,000000,0.527894,0.532883,0.522808,0.532883,43367702.998888,0
+MO.US,D,19880317,000000,0.538256,0.538256,0.532883,0.538256,73859370.938923,0
+MO.US,D,19880318,000000,0.538256,0.543341,0.538256,0.538256,121245202.80637,0
+MO.US,D,19880321,000000,0.532883,0.532883,0.527894,0.532883,69811184.46842,0
+MO.US,D,19880322,000000,0.532883,0.532883,0.532883,0.532883,55712679.775505,0
+MO.US,D,19880323,000000,0.532883,0.532883,0.532883,0.532883,47886844.012558,0
+MO.US,D,19880324,000000,0.527894,0.527894,0.522808,0.522808,61464298.159073,0
+MO.US,D,19880325,000000,0.517531,0.522808,0.506882,0.506882,74871415.472038,0
+MO.US,D,19880328,000000,0.506882,0.512254,0.501988,0.506882,60983335.880069,0
+MO.US,D,19880329,000000,0.517531,0.527894,0.517531,0.522808,87005959.851922,0
+MO.US,D,19880330,000000,0.522808,0.527894,0.512254,0.512254,55492216.713318,0
+MO.US,D,19880331,000000,0.512254,0.517531,0.512254,0.512254,67666837.895789,0
+MO.US,D,19880404,000000,0.512254,0.512254,0.506882,0.512254,52195562.009794,0
+MO.US,D,19880405,000000,0.512254,0.517531,0.506882,0.517531,49439985.83141,0
+MO.US,D,19880406,000000,0.517531,0.532883,0.517531,0.532883,80242282.343665,0
+MO.US,D,19880407,000000,0.527894,0.532883,0.527894,0.527894,60612582.723669,0
+MO.US,D,19880408,000000,0.527894,0.527894,0.522808,0.522808,114231021.31007,0
+MO.US,D,19880411,000000,0.527894,0.527894,0.517531,0.522808,68979499.096266,0
+MO.US,D,19880412,000000,0.517531,0.522808,0.512254,0.517531,72486598.703586,0
+MO.US,D,19880413,000000,0.512254,0.517531,0.506882,0.512254,92306673.558426,0
+MO.US,D,19880414,000000,0.506882,0.512254,0.501988,0.501988,83168196.397853,0
+MO.US,D,19880415,000000,0.501988,0.501988,0.491338,0.501988,111224944.27041,0
+MO.US,D,19880418,000000,0.496711,0.501988,0.491338,0.496711,54710652.358527,0
+MO.US,D,19880419,000000,0.501988,0.506882,0.501988,0.501988,62776959.35955,0
+MO.US,D,19880420,000000,0.501988,0.501988,0.491338,0.491338,81625073.779649,0
+MO.US,D,19880421,000000,0.501988,0.506882,0.491338,0.491338,127257356.88569,0
+MO.US,D,19880422,000000,0.496711,0.501988,0.491338,0.496711,73568782.852506,0
+MO.US,D,19880425,000000,0.496711,0.501988,0.496711,0.496711,53067327.3113,0
+MO.US,D,19880426,000000,0.496711,0.501988,0.496711,0.501988,60001348.948894,0
+MO.US,D,19880427,000000,0.501988,0.512254,0.501988,0.512254,63628673.752699,0
+MO.US,D,19880428,000000,0.512254,0.512254,0.506882,0.506882,39720327.286726,0
+MO.US,D,19880429,000000,0.506882,0.512254,0.506882,0.512254,33617983.725499,0
+MO.US,D,19880502,000000,0.512254,0.512254,0.506882,0.512254,50562259.28998,0
+MO.US,D,19880503,000000,0.512254,0.512254,0.501988,0.506882,75091862.900396,0
+MO.US,D,19880504,000000,0.501988,0.506882,0.496711,0.496711,76224151.390592,0
+MO.US,D,19880505,000000,0.491338,0.491338,0.491338,0.491338,66845186.315857,0
+MO.US,D,19880506,000000,0.491338,0.491338,0.470787,0.491338,53528254.315776,0
+MO.US,D,19880509,000000,0.486542,0.491338,0.486542,0.491338,60211770.923072,0
+MO.US,D,19880510,000000,0.486542,0.496711,0.486542,0.491338,74871415.472038,0
+MO.US,D,19880511,000000,0.486542,0.486542,0.481456,0.486542,88258498.552732,0
+MO.US,D,19880512,000000,0.486542,0.491338,0.486542,0.486542,39670231.283493,0
+MO.US,D,19880513,000000,0.491338,0.491338,0.481456,0.481456,90733496.465047,0
+MO.US,D,19880516,000000,0.481456,0.486542,0.476054,0.481456,71825256.418514,0
+MO.US,D,19880517,000000,0.481456,0.486542,0.470787,0.470787,73097836.647382,0
+MO.US,D,19880518,000000,0.470787,0.476054,0.470787,0.476054,74520710.097229,0
+MO.US,D,19880519,000000,0.470787,0.476054,0.470787,0.476054,99942118.4527,0
+MO.US,D,19880520,000000,0.476054,0.476054,0.470787,0.470787,66163810.840768,0
+MO.US,D,19880523,000000,0.470787,0.476054,0.465692,0.465692,30521722.415208,0
+MO.US,D,19880524,000000,0.470787,0.470787,0.465692,0.470787,53568334.24513,0
+MO.US,D,19880525,000000,0.470787,0.476054,0.470787,0.476054,49820759.230712,0
+MO.US,D,19880526,000000,0.470787,0.476054,0.470787,0.470787,54610442.633717,0
+MO.US,D,19880527,000000,0.470787,0.470787,0.460684,0.460684,46363759.795647,0
+MO.US,D,19880531,000000,0.465692,0.481456,0.465692,0.481456,68067658.034427,0
+MO.US,D,19880601,000000,0.481456,0.491338,0.481456,0.491338,80853517.160695,0
+MO.US,D,19880602,000000,0.491338,0.491338,0.486542,0.486542,44540072.460693,0
+MO.US,D,19880603,000000,0.491338,0.501988,0.486542,0.496711,55592431.649403,0
+MO.US,D,19880606,000000,0.496711,0.496711,0.476054,0.486542,76344397.432183,0
+MO.US,D,19880607,000000,0.486542,0.486542,0.476054,0.481456,71244084.414701,0
+MO.US,D,19880608,000000,0.481456,0.496711,0.481456,0.496711,93539170.731175,0
+MO.US,D,19880609,000000,0.496711,0.496711,0.486542,0.491338,87837645.224076,0
+MO.US,D,19880610,000000,0.491338,0.496711,0.481456,0.486542,92256572.343916,0
+MO.US,D,19880613,000000,0.486542,0.491338,0.486542,0.491338,40121138.045067,0
+MO.US,D,19880614,000000,0.486542,0.491338,0.481456,0.481456,391010777.34532,0
+MO.US,D,19880615,000000,0.481456,0.486542,0.481456,0.486542,158300134.01633,0
+MO.US,D,19880616,000000,0.486542,0.486542,0.481456,0.481456,152017431.29414,0
+MO.US,D,19880617,000000,0.481456,0.481456,0.476054,0.481456,175895728.49621,0
+MO.US,D,19880620,000000,0.481456,0.481456,0.481456,0.481456,64841126.270622,0
+MO.US,D,19880621,000000,0.481456,0.486542,0.481456,0.486542,77065850.752116,0
+MO.US,D,19880622,000000,0.496711,0.496711,0.491338,0.491338,109711875.08513,0
+MO.US,D,19880623,000000,0.491338,0.496711,0.491338,0.491338,61464298.159073,0
+MO.US,D,19880624,000000,0.491338,0.501988,0.491338,0.496711,75462619.183562,0
+MO.US,D,19880627,000000,0.496711,0.496711,0.486542,0.486542,44520027.805868,0
+MO.US,D,19880628,000000,0.486542,0.486542,0.486542,0.486542,52405983.983972,0
+MO.US,D,19880629,000000,0.486542,0.486542,0.481456,0.481456,43538055.466268,0
+MO.US,D,19880630,000000,0.486542,0.486542,0.481456,0.486542,73278199.977365,0
+MO.US,D,19880701,000000,0.486542,0.486542,0.481456,0.481456,54660541.763718,0
+MO.US,D,19880705,000000,0.481456,0.486542,0.481456,0.486542,62927259.876316,0
+MO.US,D,19880706,000000,0.486542,0.491338,0.481456,0.486542,72406428.422326,0
+MO.US,D,19880707,000000,0.486542,0.491338,0.481456,0.491338,63007421.819533,0
+MO.US,D,19880708,000000,0.491338,0.496711,0.491338,0.491338,94631380.334273,0
+MO.US,D,19880711,000000,0.496711,0.501988,0.491338,0.501988,92116298.323584,0
+MO.US,D,19880712,000000,0.501988,0.512254,0.501988,0.512254,149382105.32637,0
+MO.US,D,19880713,000000,0.512254,0.522808,0.512254,0.517531,151736872.83092,0
+MO.US,D,19880714,000000,0.517531,0.532883,0.517531,0.527894,147999312.84813,0
+MO.US,D,19880715,000000,0.522808,0.527894,0.517531,0.522808,93459008.787958,0
+MO.US,D,19880718,000000,0.522808,0.527894,0.522808,0.527894,73638925.595076,0
+MO.US,D,19880719,000000,0.527894,0.532883,0.517531,0.517531,80983779.276168,0
+MO.US,D,19880720,000000,0.522808,0.527894,0.517531,0.522808,90102221.162213,0
+MO.US,D,19880721,000000,0.522808,0.522808,0.517531,0.517531,45672368.246676,0
+MO.US,D,19880722,000000,0.517531,0.517531,0.506882,0.512254,72185995.585544,0
+MO.US,D,19880725,000000,0.506882,0.517531,0.506882,0.512254,41844623.993254,0
+MO.US,D,19880726,000000,0.512254,0.522808,0.512254,0.522808,42586127.179289,0
+MO.US,D,19880727,000000,0.522808,0.522808,0.512254,0.512254,53387974.041913,0
+MO.US,D,19880728,000000,0.512254,0.522808,0.512254,0.517531,42045030.935807,0
+MO.US,D,19880729,000000,0.522808,0.532883,0.517531,0.527894,82176191.308287,0
+MO.US,D,19880801,000000,0.532883,0.532883,0.527894,0.527894,50792715.496432,0
+MO.US,D,19880802,000000,0.532883,0.532883,0.527894,0.527894,60772900.35657,0
+MO.US,D,19880803,000000,0.527894,0.532883,0.522808,0.532883,58458231.541966,0
+MO.US,D,19880804,000000,0.538256,0.538256,0.532883,0.532883,67185873.532274,0
+MO.US,D,19880805,000000,0.532883,0.532883,0.532883,0.532883,34850477.771482,0
+MO.US,D,19880808,000000,0.532883,0.532883,0.527894,0.532883,28838314.311863,0
+MO.US,D,19880809,000000,0.532883,0.532883,0.522808,0.527894,67957432.235738,0
+MO.US,D,19880810,000000,0.522808,0.527894,0.512254,0.512254,66935367.459721,0
+MO.US,D,19880811,000000,0.512254,0.517531,0.512254,0.517531,48648387.684397,0
+MO.US,D,19880812,000000,0.517531,0.517531,0.512254,0.517531,39259396.113228,0
+MO.US,D,19880815,000000,0.512254,0.517531,0.512254,0.512254,27565749.716825,0
+MO.US,D,19880816,000000,0.512254,0.527894,0.512254,0.522808,66504492.845908,0
+MO.US,D,19880817,000000,0.522808,0.527894,0.522808,0.522808,50411952.519683,0
+MO.US,D,19880818,000000,0.522808,0.527894,0.522808,0.527894,62446290.301524,0
+MO.US,D,19880819,000000,0.527894,0.527894,0.527894,0.527894,49139379.586601,0
+MO.US,D,19880822,000000,0.527894,0.527894,0.517531,0.522808,43858700.112369,0
+MO.US,D,19880823,000000,0.522808,0.522808,0.517531,0.517531,53778762.472841,0
+MO.US,D,19880824,000000,0.517531,0.532883,0.517531,0.532883,49269641.702073,0
+MO.US,D,19880825,000000,0.527894,0.527894,0.522808,0.527894,41393712.020403,0
+MO.US,D,19880826,000000,0.527894,0.527894,0.522808,0.522808,48257597.168958,0
+MO.US,D,19880829,000000,0.527894,0.532883,0.527894,0.532883,44960928.916115,0
+MO.US,D,19880830,000000,0.532883,0.532883,0.527894,0.527894,37205242.14927,0
+MO.US,D,19880831,000000,0.532883,0.532883,0.527894,0.532883,43016998.666335,0
+MO.US,D,19880901,000000,0.527894,0.527894,0.522808,0.527894,37004840.417994,0
+MO.US,D,19880902,000000,0.527894,0.543341,0.527894,0.543341,83569007.156194,0
+MO.US,D,19880906,000000,0.543341,0.548618,0.543341,0.548618,42095137.361595,0
+MO.US,D,19880907,000000,0.548618,0.553703,0.548618,0.553703,96214584.966342,0
+MO.US,D,19880908,000000,0.553703,0.564162,0.553703,0.558885,120724151.21772,0
+MO.US,D,19880909,000000,0.558885,0.558885,0.548618,0.553703,94060217.108553,0
+MO.US,D,19880912,000000,0.558885,0.564162,0.558885,0.558885,95152432.965184,0
+MO.US,D,19880913,000000,0.553703,0.564162,0.553703,0.564162,85823570.147216,0
+MO.US,D,19880914,000000,0.569246,0.574235,0.564162,0.569246,134922863.55094,0
+MO.US,D,19880915,000000,0.564162,0.569246,0.558885,0.558885,58728773.931301,0
+MO.US,D,19880916,000000,0.558885,0.564162,0.558885,0.558885,87587128.728969,0
+MO.US,D,19880919,000000,0.558885,0.558885,0.553703,0.558885,59700740.619574,0
+MO.US,D,19880920,000000,0.558885,0.558885,0.558885,0.558885,26984572.501735,0
+MO.US,D,19880921,000000,0.558885,0.569246,0.558885,0.564162,49770647.593648,0
+MO.US,D,19880922,000000,0.569246,0.569246,0.564162,0.564162,55402040.780731,0
+MO.US,D,19880923,000000,0.564162,0.564162,0.564162,0.564162,29489634.269524,0
+MO.US,D,19880926,000000,0.564162,0.564162,0.558885,0.564162,31814341.04537,0
+MO.US,D,19880927,000000,0.564162,0.564162,0.558885,0.564162,30000673.953319,0
+MO.US,D,19880928,000000,0.558885,0.564162,0.558885,0.564162,31654016.116681,0
+MO.US,D,19880929,000000,0.564162,0.574235,0.558885,0.569246,126105034.16322,0
+MO.US,D,19880930,000000,0.569246,0.574235,0.564162,0.564162,64941332.868665,0
+MO.US,D,19881003,000000,0.569246,0.569246,0.564162,0.569246,63468357.162052,0
+MO.US,D,19881004,000000,0.569246,0.579608,0.569246,0.574235,90543111.849906,0
+MO.US,D,19881005,000000,0.569246,0.574235,0.569246,0.569246,71975557.977535,0
+MO.US,D,19881006,000000,0.569246,0.569246,0.564162,0.569246,44459914.686497,0
+MO.US,D,19881007,000000,0.574235,0.589683,0.569246,0.589683,150183737.2656,0
+MO.US,D,19881010,000000,0.589683,0.589683,0.584597,0.589683,37305442.493781,0
+MO.US,D,19881011,000000,0.584597,0.589683,0.584597,0.589683,56173599.484194,0
+MO.US,D,19881012,000000,0.584597,0.584597,0.574235,0.579608,66314111.357534,0
+MO.US,D,19881013,000000,0.579608,0.589683,0.574235,0.579608,67616754.399619,0
+MO.US,D,19881014,000000,0.584597,0.584597,0.574235,0.579608,44630259.858089,0
+MO.US,D,19881017,000000,0.584597,0.584597,0.579608,0.584597,69320183.185918,0
+MO.US,D,19881018,000000,0.553703,0.558885,0.548618,0.558885,388856425.12137,0
+MO.US,D,19881019,000000,0.558885,0.558885,0.543341,0.548618,197719857.14275,0
+MO.US,D,19881020,000000,0.553703,0.579608,0.553703,0.579608,278944125.37533,0
+MO.US,D,19881021,000000,0.574235,0.574235,0.569246,0.569246,100443128.5133,0
+MO.US,D,19881024,000000,0.574235,0.579608,0.569246,0.569246,106315012.74131,0
+MO.US,D,19881025,000000,0.569246,0.569246,0.558885,0.558885,109621690.8145,0
+MO.US,D,19881026,000000,0.558885,0.558885,0.553703,0.558885,75923542.019017,0
+MO.US,D,19881027,000000,0.558885,0.558885,0.548618,0.553703,80883572.678125,0
+MO.US,D,19881028,000000,0.558885,0.558885,0.553703,0.553703,42816585.470251,0
+MO.US,D,19881031,000000,0.548618,0.564162,0.548618,0.558885,99952138.695603,0
+MO.US,D,19881101,000000,0.558885,0.564162,0.553703,0.553703,77456650.647852,0
+MO.US,D,19881102,000000,0.558885,0.558885,0.553703,0.558885,50442018.459665,0
+MO.US,D,19881103,000000,0.558885,0.564162,0.558885,0.564162,50361854.431937,0
+MO.US,D,19881104,000000,0.558885,0.564162,0.558885,0.558885,40632169.39082,0
+MO.US,D,19881107,000000,0.553703,0.553703,0.548618,0.553703,48708507.057299,0
+MO.US,D,19881108,000000,0.553703,0.558885,0.548618,0.548618,70963524.909228,0
+MO.US,D,19881109,000000,0.548618,0.553703,0.548618,0.548618,97076323.771414,0
+MO.US,D,19881110,000000,0.548618,0.548618,0.543341,0.543341,64500450.519015,0
+MO.US,D,19881111,000000,0.538256,0.543341,0.532883,0.532883,65722918.068564,0
+MO.US,D,19881114,000000,0.538256,0.538256,0.532883,0.538256,90032082.588664,0
+MO.US,D,19881115,000000,0.543341,0.543341,0.538256,0.538256,51654468.893078,0
+MO.US,D,19881116,000000,0.538256,0.538256,0.527894,0.532883,80031860.369487,0
+MO.US,D,19881117,000000,0.538256,0.538256,0.527894,0.532883,49520147.774627,0
+MO.US,D,19881118,000000,0.538256,0.538256,0.538256,0.538256,53618435.459641,0
+MO.US,D,19881121,000000,0.538256,0.553703,0.538256,0.548618,58979283.130621,0
+MO.US,D,19881122,000000,0.548618,0.558885,0.548618,0.553703,67336184.471594,0
+MO.US,D,19881123,000000,0.553703,0.564162,0.553703,0.564162,42485922.665756,0
+MO.US,D,19881125,000000,0.558885,0.564162,0.558885,0.558885,47395848.983588,0
+MO.US,D,19881128,000000,0.558885,0.564162,0.553703,0.558885,41243406.292361,0
+MO.US,D,19881129,000000,0.558885,0.564162,0.558885,0.558885,61855097.012554,0
+MO.US,D,19881130,000000,0.564162,0.569246,0.564162,0.564162,76645004.719247,0
+MO.US,D,19881201,000000,0.569246,0.569246,0.569246,0.569246,50792715.496432,0
+MO.US,D,19881202,000000,0.564162,0.569246,0.558885,0.564162,53909026.672824,0
+MO.US,D,19881205,000000,0.558885,0.574235,0.558885,0.569246,57566425.754654,0
+MO.US,D,19881206,000000,0.569246,0.579608,0.569246,0.574235,75572836.644208,0
+MO.US,D,19881207,000000,0.574235,0.574235,0.569246,0.574235,52706586.059759,0
+MO.US,D,19881208,000000,0.574235,0.574235,0.574235,0.574235,70292150.916446,0
+MO.US,D,19881209,000000,0.574235,0.579608,0.574235,0.579608,35501794.602375,0
+MO.US,D,19881212,000000,0.579608,0.579608,0.574235,0.574235,45722467.376677,0
+MO.US,D,19881213,000000,0.574235,0.574235,0.569246,0.574235,51774708.681138,0
+MO.US,D,19881214,000000,0.574235,0.579608,0.574235,0.574235,54359930.307632,0
+MO.US,D,19881215,000000,0.574235,0.574235,0.574235,0.574235,117828293.72321,0
+MO.US,D,19881216,000000,0.574235,0.579608,0.574235,0.579608,68328179.138606,0
+MO.US,D,19881219,000000,0.579608,0.589683,0.579608,0.584597,50391913.076133,0
+MO.US,D,19881220,000000,0.589683,0.589683,0.584597,0.584597,74430527.911111,0
+MO.US,D,19881221,000000,0.584597,0.595151,0.579608,0.595151,63438298.517857,0
+MO.US,D,19881222,000000,0.589683,0.595151,0.589683,0.589683,52776732.971351,0
+MO.US,D,19881223,000000,0.595151,0.600333,0.595151,0.600333,54860945.579505,0
+MO.US,D,19881227,000000,0.600333,0.605322,0.595151,0.600333,28577792.165429,0
+MO.US,D,19881228,000000,0.600333,0.600333,0.595151,0.600333,29108869.208263,0
+MO.US,D,19881229,000000,0.600333,0.600333,0.600333,0.600333,38868605.59779,0
+MO.US,D,19881230,000000,0.600333,0.605322,0.600333,0.605322,28998652.789872,0
+MO.US,D,19890103,000000,0.600333,0.600333,0.589683,0.595151,45471960.261868,0
+MO.US,D,19890104,000000,0.600333,0.605322,0.595151,0.605322,64460368.50515,0
+MO.US,D,19890105,000000,0.605322,0.605322,0.600333,0.600333,58398101.74651,0
+MO.US,D,19890106,000000,0.605322,0.605322,0.600333,0.600333,44089161.530097,0
+MO.US,D,19890109,000000,0.595151,0.600333,0.595151,0.595151,89420845.687124,0
+MO.US,D,19890110,000000,0.595151,0.595151,0.595151,0.595151,56865001.455718,0
+MO.US,D,19890111,000000,0.595151,0.600333,0.595151,0.600333,76043785.976098,0
+MO.US,D,19890112,000000,0.600333,0.605322,0.595151,0.605322,92927931.745124,0
+MO.US,D,19890113,000000,0.605322,0.610791,0.600333,0.610791,57315906.132782,0
+MO.US,D,19890116,000000,0.610791,0.610791,0.605322,0.610791,43357687.967263,0
+MO.US,D,19890117,000000,0.605322,0.605322,0.600333,0.600333,57626542.000791,0
+MO.US,D,19890118,000000,0.605322,0.605322,0.600333,0.605322,101946171.20215,0
+MO.US,D,19890119,000000,0.610791,0.610791,0.600333,0.605322,74450561.101127,0
+MO.US,D,19890120,000000,0.600333,0.605322,0.600333,0.605322,66203885.558844,0
+MO.US,D,19890123,000000,0.605322,0.605322,0.605322,0.605322,32435597.147558,0
+MO.US,D,19890124,000000,0.605322,0.621057,0.605322,0.615876,98789788.434445,0
+MO.US,D,19890125,000000,0.621057,0.621057,0.610791,0.610791,106575534.88774,0
+MO.US,D,19890126,000000,0.610791,0.631228,0.610791,0.626046,100272789.59524,0
+MO.US,D,19890127,000000,0.631228,0.64677,0.631228,0.64159,162398432.1239,0
+MO.US,D,19890130,000000,0.64159,0.64159,0.6366,0.64159,41513954.935228,0
+MO.US,D,19890131,000000,0.64159,0.64677,0.6366,0.64677,68027574.978308,0
+MO.US,D,19890201,000000,0.64677,0.64677,0.6366,0.64159,58077452.931386,0
+MO.US,D,19890202,000000,0.64159,0.64159,0.6366,0.64159,48778653.968891,0
+MO.US,D,19890203,000000,0.64159,0.657036,0.64159,0.64677,82005843.009929,0
+MO.US,D,19890206,000000,0.64677,0.651951,0.64159,0.64159,69250045.654624,0
+MO.US,D,19890207,000000,0.64159,0.651951,0.64159,0.651951,82667184.252747,0
+MO.US,D,19890208,000000,0.651951,0.657036,0.651951,0.657036,104872090.46761,0
+MO.US,D,19890209,000000,0.651951,0.657036,0.64159,0.64677,85021948.630535,0
+MO.US,D,19890210,000000,0.64159,0.64159,0.6366,0.6366,87236428.565438,0
+MO.US,D,19890213,000000,0.6366,0.64159,0.631228,0.6366,57436157.38565,0
+MO.US,D,19890214,000000,0.64159,0.64677,0.6366,0.64159,44620237.530676,0
+MO.US,D,19890215,000000,0.6366,0.64159,0.6366,0.64159,79951685.919206,0
+MO.US,D,19890216,000000,0.64677,0.657036,0.64677,0.657036,88388753.372417,0
+MO.US,D,19890217,000000,0.657036,0.662026,0.651951,0.651951,74109873.88471,0
+MO.US,D,19890221,000000,0.657036,0.657036,0.64677,0.651951,66314111.357534,0
+MO.US,D,19890222,000000,0.651951,0.657036,0.64677,0.64677,79951685.919206,0
+MO.US,D,19890223,000000,0.64159,0.64677,0.64159,0.64677,53408006.189675,0
+MO.US,D,19890224,000000,0.64677,0.64677,0.6366,0.64159,71584770.588863,0
+MO.US,D,19890227,000000,0.6366,0.64159,0.6366,0.6366,40972867.02979,0
+MO.US,D,19890228,000000,0.6366,0.64159,0.6366,0.64159,41554039.033604,0
+MO.US,D,19890301,000000,0.64159,0.64677,0.64159,0.64159,82757364.354356,0
+MO.US,D,19890302,000000,0.64159,0.64677,0.64159,0.64677,49309718.504661,0
+MO.US,D,19890303,000000,0.64159,0.64677,0.64159,0.64677,30962614.145157,0
+MO.US,D,19890306,000000,0.651951,0.662026,0.64677,0.657036,73879417.67826,0
+MO.US,D,19890307,000000,0.657036,0.667111,0.657036,0.662026,83368601.255895,0
+MO.US,D,19890308,000000,0.662026,0.682942,0.662026,0.672388,106695777.80257,0
+MO.US,D,19890309,000000,0.677857,0.677857,0.672388,0.677857,126135092.80743,0
+MO.US,D,19890310,000000,0.677857,0.688219,0.672388,0.688219,148800924.98451,0
+MO.US,D,19890313,000000,0.698485,0.71422,0.698485,0.709039,145875020.31062,0
+MO.US,D,19890314,000000,0.71422,0.719402,0.709039,0.709039,156396297.24522,0
+MO.US,D,19890315,000000,0.709039,0.71422,0.709039,0.709039,240957287.60361,0
+MO.US,D,19890316,000000,0.709039,0.719402,0.709039,0.71422,94791704.220708,0
+MO.US,D,19890317,000000,0.693208,0.703762,0.688219,0.698485,147748798.43753,0
+MO.US,D,19890320,000000,0.698485,0.698485,0.682942,0.693208,79490757.872474,0
+MO.US,D,19890321,000000,0.703762,0.703762,0.698485,0.698485,65211886.72281,0
+MO.US,D,19890322,000000,0.698485,0.698485,0.693208,0.698485,63668768.273626,0
+MO.US,D,19890323,000000,0.698485,0.698485,0.688219,0.688219,78809381.355129,0
+MO.US,D,19890327,000000,0.688219,0.693208,0.688219,0.693208,44630259.858089,0
+MO.US,D,19890328,000000,0.703762,0.71422,0.698485,0.71422,102667631.81787,0
+MO.US,D,19890329,000000,0.71422,0.719402,0.709039,0.719402,65602669.942461,0
+MO.US,D,19890330,000000,0.71422,0.719402,0.71422,0.71422,41834601.665841,0
+MO.US,D,19890331,000000,0.71422,0.724487,0.71422,0.719402,54500226.215326,0
+MO.US,D,19890403,000000,0.719402,0.724487,0.71422,0.724487,54921072.248194,0
+MO.US,D,19890404,000000,0.719402,0.724487,0.71422,0.71422,54570360.619853,0
+MO.US,D,19890405,000000,0.71422,0.719402,0.71422,0.71422,35692184.428793,0
+MO.US,D,19890406,000000,0.71422,0.71422,0.709039,0.71422,37325482.979585,0
+MO.US,D,19890407,000000,0.709039,0.71422,0.709039,0.71422,43187338.626651,0
+MO.US,D,19890410,000000,0.71422,0.71422,0.709039,0.709039,47776621.340635,0
+MO.US,D,19890411,000000,0.71422,0.719402,0.709039,0.71422,38327511.43882,0
+MO.US,D,19890412,000000,0.71422,0.719402,0.71422,0.719402,47586234.640984,0
+MO.US,D,19890413,000000,0.71422,0.71422,0.698485,0.703762,118810278.56988,0
+MO.US,D,19890414,000000,0.71422,0.71422,0.709039,0.71422,89100189.576212,0
+MO.US,D,19890417,000000,0.71422,0.71422,0.71422,0.71422,38958788.826164,0
+MO.US,D,19890418,000000,0.724487,0.734656,0.719402,0.729572,84200290.797071,0
+MO.US,D,19890419,000000,0.734656,0.7502,0.734656,0.7502,117347325.19068,0
+MO.US,D,19890420,000000,0.7502,0.7502,0.739742,0.74521,91935928.740069,0
+MO.US,D,19890421,000000,0.74521,0.7502,0.74521,0.7502,81514847.980959,0
+MO.US,D,19890424,000000,0.74521,0.7502,0.74521,0.7502,52305780.512696,0
+MO.US,D,19890425,000000,0.7502,0.755477,0.74521,0.74521,55722694.807131,0
+MO.US,D,19890426,000000,0.7502,0.7502,0.74521,0.7502,34239247.123473,0
+MO.US,D,19890427,000000,0.7502,0.765743,0.7502,0.765743,87026003.464493,0
+MO.US,D,19890428,000000,0.765743,0.765743,0.755477,0.760562,46083197.163409,0
+MO.US,D,19890501,000000,0.755477,0.755477,0.7502,0.755477,34970721.728563,0
+MO.US,D,19890502,000000,0.755477,0.760562,0.74521,0.74521,36193192.404878,0
+MO.US,D,19890503,000000,0.74521,0.755477,0.74521,0.7502,43598171.712404,0
+MO.US,D,19890504,000000,0.7502,0.755477,0.7502,0.755477,27946519.989361,0
+MO.US,D,19890505,000000,0.760562,0.776201,0.760562,0.760562,71705016.630454,0
+MO.US,D,19890508,000000,0.755477,0.760562,0.755477,0.760562,48307693.172193,0
+MO.US,D,19890509,000000,0.765743,0.77102,0.760562,0.77102,45772572.760209,0
+MO.US,D,19890510,000000,0.77102,0.77102,0.765743,0.77102,55011251.307547,0
+MO.US,D,19890511,000000,0.776201,0.776201,0.77102,0.776201,63408232.577873,0
+MO.US,D,19890512,000000,0.786276,0.791457,0.781287,0.791457,105643643.9598,0
+MO.US,D,19890515,000000,0.79683,0.801915,0.791457,0.79683,68618771.394045,0
+MO.US,D,19890516,000000,0.791457,0.79683,0.791457,0.79683,70773126.744769,0
+MO.US,D,19890517,000000,0.79683,0.812469,0.79683,0.812469,114351267.35166,0
+MO.US,D,19890518,000000,0.807288,0.817554,0.807288,0.812469,107527450.66765,0
+MO.US,D,19890519,000000,0.812469,0.817554,0.801915,0.812469,194763870.89505,0
+MO.US,D,19890522,000000,0.817554,0.822735,0.812469,0.817554,86585104.438756,0
+MO.US,D,19890523,000000,0.812469,0.812469,0.807288,0.807288,69931430.510011,0
+MO.US,D,19890524,000000,0.807288,0.822735,0.807288,0.822735,70893367.575084,0
+MO.US,D,19890525,000000,0.822735,0.838086,0.822735,0.838086,127517889.45468,0
+MO.US,D,19890526,000000,0.838086,0.838086,0.833001,0.833001,67386281.517082,0
+MO.US,D,19890530,000000,0.838086,0.838086,0.817554,0.822735,63789004.934921,0
+MO.US,D,19890531,000000,0.82782,0.833001,0.82782,0.833001,57636558.074672,0
+MO.US,D,19890601,000000,0.82782,0.833001,0.82782,0.833001,64590628.536112,0
+MO.US,D,19890602,000000,0.833001,0.84864,0.833001,0.843267,79089946.071877,0
+MO.US,D,19890605,000000,0.84864,0.84864,0.833001,0.833001,79981753.943699,0
+MO.US,D,19890606,000000,0.833001,0.838086,0.833001,0.838086,72727083.490982,0
+MO.US,D,19890607,000000,0.843267,0.85363,0.843267,0.84864,60171684.740187,0
+MO.US,D,19890608,000000,0.85363,0.859098,0.85363,0.85363,91354752.567234,0
+MO.US,D,19890609,000000,0.859098,0.859098,0.84864,0.85363,90072156.264485,0
+MO.US,D,19890612,000000,0.84864,0.84864,0.843267,0.843267,70823224.832513,0
+MO.US,D,19890613,000000,0.838086,0.859098,0.838086,0.85363,104371071.02671,0
+MO.US,D,19890614,000000,0.859098,0.863992,0.85363,0.85363,60091532.177268,0
+MO.US,D,19890615,000000,0.84864,0.84864,0.838086,0.843267,68157838.136036,0
+MO.US,D,19890616,000000,0.838086,0.843267,0.838086,0.838086,109862184.9822,0
+MO.US,D,19890619,000000,0.833001,0.833001,0.822735,0.82782,68929397.881756,0
+MO.US,D,19890620,000000,0.82782,0.82782,0.812469,0.812469,80633075.98587,0
+MO.US,D,19890621,000000,0.817554,0.82782,0.812469,0.822735,67165834.088726,0
+MO.US,D,19890622,000000,0.822735,0.833001,0.822735,0.833001,62967342.932435,0
+MO.US,D,19890623,000000,0.838086,0.859098,0.833001,0.859098,118609881.00762,0
+MO.US,D,19890626,000000,0.859098,0.859098,0.84864,0.84864,46564175.076243,0
+MO.US,D,19890627,000000,0.84864,0.859098,0.84864,0.85363,65081631.903125,0
+MO.US,D,19890628,000000,0.85363,0.863992,0.843267,0.859098,81504827.738057,0
+MO.US,D,19890629,000000,0.859098,0.859098,0.843267,0.843267,80623047.404924,0
+MO.US,D,19890630,000000,0.843267,0.843267,0.822735,0.833001,93839784.271771,0
+MO.US,D,19890703,000000,0.838086,0.838086,0.833001,0.838086,32165045.377924,0
+MO.US,D,19890705,000000,0.838086,0.838086,0.833001,0.838086,46203437.993724,0
+MO.US,D,19890706,000000,0.838086,0.84864,0.838086,0.84864,54089386.876041,0
+MO.US,D,19890707,000000,0.84864,0.859098,0.84864,0.84864,65672815.811797,0
+MO.US,D,19890710,000000,0.85363,0.85363,0.85363,0.85363,39018911.325833,0
+MO.US,D,19890711,000000,0.874354,0.874354,0.863992,0.863992,111555601.86363,0
+MO.US,D,19890712,000000,0.868981,0.874354,0.863992,0.874354,38738344.524573,0
+MO.US,D,19890713,000000,0.874354,0.874354,0.868981,0.868981,65131718.526061,0
+MO.US,D,19890714,000000,0.868981,0.874354,0.859098,0.868981,59410147.32188,0
+MO.US,D,19890717,000000,0.863992,0.868981,0.863992,0.868981,45351717.347042,0
+MO.US,D,19890718,000000,0.868981,0.868981,0.863992,0.868981,41503937.819093,0
+MO.US,D,19890719,000000,0.874354,0.884908,0.874354,0.884908,95823790.281882,0
+MO.US,D,19890720,000000,0.889802,0.894982,0.879535,0.884908,88478937.643046,0
+MO.US,D,19890721,000000,0.879535,0.910717,0.879535,0.905728,111625745.64846,0
+MO.US,D,19890724,000000,0.90026,0.905728,0.90026,0.905728,73398436.638659,0
+MO.US,D,19890725,000000,0.905728,0.910717,0.905728,0.905728,67807128.592207,0
+MO.US,D,19890726,000000,0.905728,0.946793,0.905728,0.946793,109270981.27067,0
+MO.US,D,19890727,000000,0.946793,0.957251,0.941708,0.946793,110172813.55441,0
+MO.US,D,19890728,000000,0.946793,0.946793,0.925973,0.936527,74190049.377246,0
+MO.US,D,19890731,000000,0.936527,0.957251,0.936527,0.957251,52536245.05719,0
+MO.US,D,19890801,000000,0.957251,0.972603,0.957251,0.962241,125123039.93626,0
+MO.US,D,19890802,000000,0.962241,0.983064,0.962241,0.977976,79861508.944363,0
+MO.US,D,19890803,000000,0.977976,0.99352,0.977976,0.98815,70702990.25573,0
+MO.US,D,19890804,000000,0.977976,0.99352,0.967326,0.977976,78929632.607996,0
+MO.US,D,19890807,000000,0.972603,0.972603,0.957251,0.957251,86414763.436186,0
+MO.US,D,19890808,000000,0.962241,0.962241,0.957251,0.962241,78268286.153903,0
+MO.US,D,19890809,000000,0.967326,0.977976,0.962241,0.967326,106986360.67771,0
+MO.US,D,19890810,000000,0.967326,0.99352,0.967326,0.983064,83438741.913956,0
+MO.US,D,19890811,000000,0.99352,0.998411,0.962241,0.962241,177859706.52759,0
+MO.US,D,19890814,000000,0.962241,0.967326,0.946793,0.957251,108449326.56397,0
+MO.US,D,19890815,000000,0.962241,0.962241,0.941708,0.946793,71965545.03042,0
+MO.US,D,19890816,000000,0.951974,0.962241,0.951974,0.957251,62356106.030894,0
+MO.US,D,19890817,000000,0.957251,0.962241,0.946793,0.951974,66534559.828147,0
+MO.US,D,19890818,000000,0.951974,0.951974,0.941708,0.941708,128640156.65972,0
+MO.US,D,19890821,000000,0.946793,0.946793,0.936527,0.936527,93338765.873133,0
+MO.US,D,19890822,000000,0.936527,0.946793,0.925973,0.946793,87246446.723828,0
+MO.US,D,19890823,000000,0.946793,0.951974,0.941708,0.946793,72697019.635509,0
+MO.US,D,19890824,000000,0.946793,0.957251,0.941708,0.957251,105854076.35654,0
+MO.US,D,19890825,000000,0.957251,0.977976,0.957251,0.972603,80963732.536831,0
+MO.US,D,19890828,000000,0.967326,0.972603,0.962241,0.972603,56834939.684756,0
+MO.US,D,19890829,000000,0.972603,0.98815,0.972603,0.983064,96926010.747584,0
+MO.US,D,19890830,000000,0.98815,1.00388,0.972603,0.983064,138900916.65916,0
+MO.US,D,19890831,000000,0.983064,0.98815,0.983064,0.98815,68288102.336019,0
+MO.US,D,19890901,000000,0.983064,0.99352,0.983064,0.99352,59219763.748995,0
+MO.US,D,19890905,000000,0.98815,1.00916,0.98815,1.00388,89480966.102281,0
+MO.US,D,19890906,000000,1.00388,1.00916,0.99352,1.00388,84781460.716373,0
+MO.US,D,19890907,000000,1.00388,1.00388,0.983064,0.98815,62075536.102869,0
+MO.US,D,19890908,000000,0.98815,0.99352,0.972603,0.977976,73208048.896752,0
+MO.US,D,19890911,000000,0.977976,0.983064,0.972603,0.983064,66614724.89813,0
+MO.US,D,19890912,000000,0.977976,0.983064,0.972603,0.972603,58057416.614604,0
+MO.US,D,19890913,000000,0.977976,0.977976,0.957251,0.962241,76474652.251868,0
+MO.US,D,19890914,000000,0.962241,0.962241,0.946793,0.951974,99531279.113415,0
+MO.US,D,19890915,000000,0.951974,0.957251,0.941708,0.946793,128119099.85979,0
+MO.US,D,19890918,000000,0.946793,0.951974,0.941708,0.951974,58017327.304952,0
+MO.US,D,19890919,000000,0.951974,0.967326,0.951974,0.962241,76133967.119962,0
+MO.US,D,19890920,000000,0.962241,0.967326,0.962241,0.962241,74450561.101127,0
+MO.US,D,19890921,000000,0.962241,0.967326,0.957251,0.957251,48127327.757699,0
+MO.US,D,19890922,000000,0.957251,0.957251,0.951974,0.957251,50933006.192849,0
+MO.US,D,19890925,000000,0.951974,0.951974,0.941708,0.946793,73438517.610268,0
+MO.US,D,19890926,000000,0.946793,0.957251,0.946793,0.951974,53377949.62999,0
+MO.US,D,19890927,000000,0.951974,0.977976,0.951974,0.977976,97196566.68624,0
+MO.US,D,19890928,000000,0.977976,1.00916,0.977976,1.00388,136686434.63975,0
+MO.US,D,19890929,000000,1.01425,1.01923,0.99352,0.998411,100863983.92646,0
+MO.US,D,19891002,000000,1.00388,1.01425,1.00388,1.01425,52536245.05719,0
+MO.US,D,19891003,000000,1.01425,1.04504,1.01425,1.04504,118559769.37056,0
+MO.US,D,19891004,000000,1.04504,1.05032,1.03468,1.04015,112908338.82445,0
+MO.US,D,19891005,000000,1.04015,1.07613,1.04015,1.06567,117627888.86517,0
+MO.US,D,19891006,000000,1.07095,1.09186,1.06567,1.08659,129792491.88925,0
+MO.US,D,19891009,000000,1.08659,1.09186,1.07613,1.09186,51474100.351818,0
+MO.US,D,19891010,000000,1.09186,1.09186,1.07613,1.09186,80733269.034593,0
+MO.US,D,19891011,000000,1.09186,1.11259,1.07613,1.09186,75435060.909943,0
+MO.US,D,19891012,000000,1.09186,1.09685,1.07095,1.07613,45301613.005766,0
+MO.US,D,19891013,000000,1.07095,1.07613,0.977976,0.998411,88574120.570318,0
+MO.US,D,19891016,000000,0.977976,1.05032,0.967326,1.05032,200377739.60074,0
+MO.US,D,19891017,000000,1.02921,1.05569,1.01923,1.05032,97727640.602308,0
+MO.US,D,19891018,000000,1.04015,1.05569,1.03468,1.05569,64565572.71758,0
+MO.US,D,19891019,000000,1.06068,1.09186,1.06068,1.08112,93589271.945686,0
+MO.US,D,19891020,000000,1.07613,1.08659,1.07095,1.07613,63303024.196422,0
+MO.US,D,19891023,000000,1.07613,1.07613,1.06567,1.06567,46336209.86007,0
+MO.US,D,19891024,000000,1.07095,1.08112,1.02921,1.08112,77401534.100613,0
+MO.US,D,19891025,000000,1.07095,1.07613,1.05032,1.05569,48480548.094658,0
+MO.US,D,19891026,000000,1.04504,1.05032,1.01425,1.01425,91798143.625504,0
+MO.US,D,19891027,000000,1.01425,1.01923,0.998411,1.00388,82446738.9089,0
+MO.US,D,19891030,000000,1.01923,1.02921,1.01425,1.02451,43089644.906249,0
+MO.US,D,19891031,000000,1.02921,1.04504,1.02451,1.04504,69663381.195465,0
+MO.US,D,19891101,000000,1.04504,1.05032,1.04015,1.05032,47102758.442083,0
+MO.US,D,19891102,000000,1.04504,1.05032,1.02451,1.02921,32949130.948399,0
+MO.US,D,19891103,000000,1.01923,1.04015,1.01923,1.02451,32182585.493152,0
+MO.US,D,19891106,000000,1.01923,1.01923,0.98815,0.98815,63573569.712524,0
+MO.US,D,19891107,000000,0.98815,0.99352,0.967326,0.99352,74014689.915183,0
+MO.US,D,19891108,000000,0.998411,1.01425,0.998411,1.01425,62937280.119218,0
+MO.US,D,19891109,000000,1.01923,1.02921,1.00916,1.01425,47473507.429462,0
+MO.US,D,19891110,000000,1.01923,1.02451,1.01425,1.01923,46128290.340979,0
+MO.US,D,19891113,000000,1.01923,1.02921,1.01425,1.02921,41128178.710263,0
+MO.US,D,19891114,000000,1.01923,1.01923,0.98815,0.98815,58275355.334342,0
+MO.US,D,19891115,000000,0.998411,1.00388,0.983064,0.98815,50747630.656904,0
+MO.US,D,19891116,000000,0.98815,1.00916,0.98815,0.998411,55341928.703616,0
+MO.US,D,19891117,000000,1.00388,1.01923,1.00388,1.00388,51413984.105682,0
+MO.US,D,19891120,000000,1.00388,1.00916,0.98815,1.00388,29261678.433649,0
+MO.US,D,19891121,000000,0.998411,1.00388,0.983064,0.98815,39983363.353056,0
+MO.US,D,19891122,000000,0.98815,1.01923,0.98815,1.00388,54810849.576271,0
+MO.US,D,19891124,000000,1.00916,1.01923,1.00916,1.00916,24213969.085764,0
+MO.US,D,19891127,000000,1.01425,1.01923,1.00388,1.00916,43588151.469502,0
+MO.US,D,19891128,000000,1.00388,1.01425,0.998411,1.00916,41285992.845822,0
+MO.US,D,19891129,000000,1.00388,1.02921,1.00388,1.01923,55572390.121344,0
+MO.US,D,19891130,000000,1.02451,1.03468,1.01923,1.02921,42728918.246282,0
+MO.US,D,19891201,000000,1.03468,1.04504,1.02921,1.04015,80765831.176131,0
+MO.US,D,19891204,000000,1.04504,1.05569,1.04015,1.05032,44357212.929155,0
+MO.US,D,19891205,000000,1.05032,1.05569,1.04015,1.04015,45081174.957706,0
+MO.US,D,19891206,000000,1.03468,1.04015,1.02451,1.02451,26911922.092801,0
+MO.US,D,19891207,000000,1.02451,1.03468,1.01425,1.02921,35186167.373512,0
+MO.US,D,19891208,000000,1.03468,1.03468,1.02921,1.03468,25155868.791799,0
+MO.US,D,19891211,000000,1.03468,1.04015,1.02451,1.04015,35191169.15692,0
+MO.US,D,19891212,000000,1.04015,1.05032,1.03468,1.04504,43107174.598923,0
+MO.US,D,19891213,000000,1.05032,1.06068,1.04504,1.05569,40892696.748531,0
+MO.US,D,19891214,000000,1.04504,1.05032,1.04015,1.04015,38119590.877473,0
+MO.US,D,19891215,000000,1.04504,1.04504,1.02921,1.03468,74588347.257946,0
+MO.US,D,19891218,000000,1.02921,1.04015,1.00388,1.01923,37984316.556039,0
+MO.US,D,19891219,000000,1.00916,1.01425,0.98815,0.98815,69523100.9216,0
+MO.US,D,19891220,000000,0.99352,1.00388,0.977976,0.983064,55880508.94269,0
+MO.US,D,19891221,000000,0.983064,0.99352,0.967326,0.977976,69951468.911305,0
+MO.US,D,19891222,000000,0.977976,0.98815,0.977976,0.983064,42240421.503378,0
+MO.US,D,19891226,000000,0.98815,0.99352,0.977976,0.977976,19704852.484019,0
+MO.US,D,19891227,000000,0.98815,0.99352,0.983064,0.98815,51103347.195418,0
+MO.US,D,19891228,000000,0.98815,1.00916,0.983064,1.00916,50339307.322024,0
+MO.US,D,19891229,000000,1.00916,1.02451,1.00916,1.01923,41145709.445193,0
+MO.US,D,19900102,000000,1.01923,1.04504,1.00388,1.04504,54354927.481968,0
+MO.US,D,19900103,000000,1.05569,1.07095,1.04504,1.06068,60472297.238528,0
+MO.US,D,19900104,000000,1.06068,1.06567,1.01923,1.02451,84004888.764692,0
+MO.US,D,19900105,000000,1.02451,1.04015,1.00916,1.03468,78345948.768798,0
+MO.US,D,19900108,000000,1.00388,1.00916,0.99352,1.00388,83093044.576087,0
+MO.US,D,19900109,000000,1.00388,1.00916,0.98815,0.98815,53986679.907422,0
+MO.US,D,19900110,000000,0.977976,0.98815,0.967326,0.972603,84505897.783032,0
+MO.US,D,19900111,000000,0.977976,0.98815,0.977976,0.977976,51809779.531296,0
+MO.US,D,19900112,000000,0.967326,0.972603,0.941708,0.951974,109311063.28454,0
+MO.US,D,19900115,000000,0.951974,0.957251,0.931441,0.936527,83766897.052085,0
+MO.US,D,19900116,000000,0.936527,0.977976,0.925973,0.967326,99072864.986579,0
+MO.US,D,19900117,000000,0.967326,0.967326,0.936527,0.941708,64918788.885518,0
+MO.US,D,19900118,000000,0.936527,0.967326,0.931441,0.967326,59304937.898175,0
+MO.US,D,19900119,000000,0.972603,0.972603,0.957251,0.962241,47681430.07532,0
+MO.US,D,19900122,000000,0.957251,0.962241,0.925973,0.931441,59254839.81043,0
+MO.US,D,19900123,000000,0.931441,0.946793,0.921079,0.925973,58666143.765269,0
+MO.US,D,19900124,000000,0.910717,0.941708,0.90026,0.931441,77078384.914913,0
+MO.US,D,19900125,000000,0.936527,0.941708,0.905728,0.905728,40426763.791625,0
+MO.US,D,19900126,000000,0.910717,0.925973,0.90026,0.905728,57826948.943344,0
+MO.US,D,19900129,000000,0.921079,0.925973,0.894982,0.905728,36065434.829004,0
+MO.US,D,19900130,000000,0.910717,0.921079,0.894982,0.905728,55013755.847145,0
+MO.US,D,19900131,000000,0.921079,0.936527,0.915706,0.925973,62849609.768484,0
+MO.US,D,19900201,000000,0.936527,0.941708,0.925973,0.931441,59410147.32188,0
+MO.US,D,19900202,000000,0.925973,0.941708,0.925973,0.936527,59628088.126129,0
+MO.US,D,19900205,000000,0.936527,0.951974,0.931441,0.951974,36969763.314304,0
+MO.US,D,19900206,000000,0.946793,0.951974,0.936527,0.936527,38132114.617717,0
+MO.US,D,19900207,000000,0.936527,0.957251,0.931441,0.957251,40156214.106501,0
+MO.US,D,19900208,000000,0.957251,0.972603,0.957251,0.967326,46877301.934531,0
+MO.US,D,19900209,000000,0.967326,0.972603,0.962241,0.962241,44773042.58704,0
+MO.US,D,19900212,000000,0.957251,0.962241,0.946793,0.946793,24133806.100292,0
+MO.US,D,19900213,000000,0.951974,0.951974,0.941708,0.951974,40772456.960471,0
+MO.US,D,19900214,000000,0.951974,0.962241,0.951974,0.957251,37145118.607347,0
+MO.US,D,19900215,000000,0.957251,0.967326,0.957251,0.962241,35293882.379072,0
+MO.US,D,19900216,000000,0.957251,0.967326,0.936527,0.936527,62373647.188377,0
+MO.US,D,19900220,000000,0.925973,0.931441,0.915706,0.925973,45902833.833426,0
+MO.US,D,19900221,000000,0.905728,0.931441,0.905728,0.921079,56749766.577833,0
+MO.US,D,19900222,000000,0.925973,0.941708,0.925973,0.936527,65084121.851148,0
+MO.US,D,19900223,000000,0.925973,0.931441,0.905728,0.921079,51649455.644862,0
+MO.US,D,19900226,000000,0.910717,0.931441,0.910717,0.925973,53929062.989606,0
+MO.US,D,19900227,000000,0.921079,0.936527,0.921079,0.921079,33670591.564118,0
+MO.US,D,19900228,000000,0.921079,0.921079,0.905728,0.905728,56439140.090122,0
+MO.US,D,19900301,000000,0.910717,0.910717,0.884908,0.884908,73621389.64887,0
+MO.US,D,19900302,000000,0.894982,0.905728,0.889802,0.905728,65898270.23484,0
+MO.US,D,19900305,000000,0.905728,0.921079,0.90026,0.915706,57919634.626805,0
+MO.US,D,19900306,000000,0.915706,0.951974,0.915706,0.951974,59089503.718033,0
+MO.US,D,19900307,000000,0.946793,0.951974,0.925973,0.951974,54354927.481968,0
+MO.US,D,19900308,000000,0.941708,0.951974,0.936527,0.941708,86144220.004595,0
+MO.US,D,19900309,000000,0.936527,0.941708,0.915706,0.921079,51774708.681138,0
+MO.US,D,19900312,000000,0.915706,0.941708,0.915706,0.941708,44389769.859417,0
+MO.US,D,19900313,000000,0.931441,0.941708,0.925973,0.931441,54933595.988439,0
+MO.US,D,19900314,000000,0.931441,0.941708,0.931441,0.936527,40845102.158128,0
+MO.US,D,19900315,000000,0.941708,0.946793,0.931441,0.946793,36208224.853743,0
+MO.US,D,19900316,000000,0.957251,0.962241,0.951974,0.957251,81865561.69381,0
+MO.US,D,19900319,000000,0.951974,0.972603,0.946793,0.962241,47761587.849516,0
+MO.US,D,19900320,000000,0.967326,0.977976,0.962241,0.962241,65868211.590645,0
+MO.US,D,19900321,000000,0.967326,0.972603,0.962241,0.962241,31175547.954721,0
+MO.US,D,19900322,000000,0.957251,0.962241,0.946793,0.951974,41589108.841505,0
+MO.US,D,19900323,000000,0.957251,0.977976,0.951974,0.972603,35960225.405297,0
+MO.US,D,19900326,000000,0.972603,0.977976,0.972603,0.972603,32954143.154361,0
+MO.US,D,19900327,000000,0.977976,0.99352,0.972603,0.99352,29619902.638528,0
+MO.US,D,19900328,000000,0.99352,0.998411,0.98815,0.99352,43700877.638767,0
+MO.US,D,19900329,000000,0.99352,0.998411,0.98815,0.98815,30183538.696134,0
+MO.US,D,19900330,000000,0.98815,0.99352,0.977976,0.977976,35133551.19685,0
+MO.US,D,19900402,000000,0.972603,0.977976,0.962241,0.977976,40391682.518913,0
+MO.US,D,19900403,000000,0.977976,1.00916,0.977976,1.00916,64976404.761077,0
+MO.US,D,19900404,000000,1.00916,1.02451,0.998411,1.00388,53954112.554607,0
+MO.US,D,19900405,000000,1.00916,1.02451,1.00916,1.01923,50088799.16496,0
+MO.US,D,19900406,000000,1.02451,1.02451,1.00916,1.01923,35937681.422151,0
+MO.US,D,19900409,000000,1.02451,1.04015,1.02451,1.03468,38064478.499256,0
+MO.US,D,19900410,000000,1.03468,1.04504,1.03468,1.04504,35574438.757778,0
+MO.US,D,19900411,000000,1.04015,1.04504,1.03468,1.04015,25659393.814546,0
+MO.US,D,19900412,000000,1.04504,1.04504,1.03468,1.04015,33981220.13634,0
+MO.US,D,19900416,000000,1.05032,1.06068,1.04504,1.05032,41736908.987694,0
+MO.US,D,19900417,000000,1.04504,1.06567,1.04015,1.06567,33638031.50709,0
+MO.US,D,19900418,000000,1.07095,1.07613,1.05032,1.05569,58976771.295236,0
+MO.US,D,19900419,000000,1.05032,1.05569,1.01923,1.03468,46215966.945245,0
+MO.US,D,19900420,000000,1.04015,1.04015,1.01425,1.01425,50672477.792882,0
+MO.US,D,19900423,000000,1.01425,1.02921,1.00916,1.02921,51834828.05404,0
+MO.US,D,19900424,000000,1.02451,1.03468,1.02451,1.02921,39379645.281586,0
+MO.US,D,19900425,000000,1.02921,1.04504,1.02921,1.04015,41849636.199216,0
+MO.US,D,19900426,000000,1.04015,1.05032,1.03468,1.05032,35534362.997446,0
+MO.US,D,19900427,000000,1.05032,1.05032,1.02451,1.02451,34467207.128369,0
+MO.US,D,19900430,000000,1.02921,1.04015,1.02451,1.04015,37448237.729796,0
+MO.US,D,19900501,000000,1.04504,1.05569,1.04015,1.05569,40654716.500733,0
+MO.US,D,19900502,000000,1.05569,1.06567,1.05032,1.06068,29101353.504959,0
+MO.US,D,19900503,000000,1.06567,1.06567,1.05032,1.05569,36739303.981087,0
+MO.US,D,19900504,000000,1.05569,1.06567,1.04504,1.06567,39372128.536026,0
+MO.US,D,19900507,000000,1.06567,1.07613,1.06068,1.07095,34211687.807599,0
+MO.US,D,19900508,000000,1.07095,1.08112,1.06567,1.08112,36904633.819951,0
+MO.US,D,19900509,000000,1.07613,1.08112,1.07095,1.08112,48603292.422316,0
+MO.US,D,19900510,000000,1.08112,1.08112,1.07095,1.07095,43144760.411231,0
+MO.US,D,19900511,000000,1.08112,1.1074,1.07613,1.09685,91660367.891239,0
+MO.US,D,19900514,000000,1.10194,1.12247,1.09685,1.1074,92860298.753428,0
+MO.US,D,19900515,000000,1.09685,1.1074,1.09685,1.1074,65858192.389997,0
+MO.US,D,19900516,000000,1.1074,1.11259,1.10194,1.10194,39727845.074541,0
+MO.US,D,19900517,000000,1.1074,1.1074,1.09186,1.09685,45341700.230907,0
+MO.US,D,19900518,000000,1.08659,1.09186,1.07613,1.08112,54084378.8391,0
+MO.US,D,19900521,000000,1.08112,1.1074,1.08112,1.10194,47270592.820546,0
+MO.US,D,19900522,000000,1.1074,1.11259,1.09685,1.11259,57578945.325878,0
+MO.US,D,19900523,000000,1.1074,1.11767,1.10194,1.11767,48653396.763593,0
+MO.US,D,19900524,000000,1.11259,1.11259,1.06567,1.09186,91835725.268792,0
+MO.US,D,19900525,000000,1.08112,1.08659,1.05032,1.05032,68187904.07602,0
+MO.US,D,19900529,000000,1.05032,1.08112,1.05032,1.05032,61201267.304019,0
+MO.US,D,19900530,000000,1.08112,1.08659,1.04504,1.05032,63758947.33298,0
+MO.US,D,19900531,000000,1.05032,1.05569,1.02451,1.04015,69538138.581741,0
+MO.US,D,19900601,000000,1.05032,1.07613,1.04015,1.07095,62709320.114322,0
+MO.US,D,19900604,000000,1.08112,1.10194,1.08112,1.10194,52373418.715668,0
+MO.US,D,19900605,000000,1.1074,1.11767,1.09685,1.10194,78626519.73908,0
+MO.US,D,19900606,000000,1.10194,1.11767,1.09685,1.1074,51744644.825665,0
+MO.US,D,19900607,000000,1.11767,1.12247,1.1074,1.1074,57102982.745771,0
+MO.US,D,19900608,000000,1.1074,1.1074,1.08659,1.09685,48500581.284675,0
+MO.US,D,19900611,000000,1.07613,1.1074,1.07613,1.10194,30386448.093775,0
+MO.US,D,19900612,000000,1.10194,1.12785,1.08659,1.12247,36055422.924145,0
+MO.US,D,19900613,000000,1.12247,1.12785,1.10194,1.1074,42738933.277907,0
+MO.US,D,19900614,000000,1.10194,1.1074,1.09685,1.1074,28730600.348559,0
+MO.US,D,19900615,000000,1.09186,1.10194,1.09186,1.09685,58210219.586457,0
+MO.US,D,19900618,000000,1.09186,1.09685,1.06567,1.06567,33084410.48111,0
+MO.US,D,19900619,000000,1.06567,1.10194,1.06567,1.10194,39452289.436988,0
+MO.US,D,19900620,000000,1.09685,1.10194,1.07613,1.08659,26182953.069565,0
+MO.US,D,19900621,000000,1.09186,1.1074,1.08659,1.1074,34301867.909207,0
+MO.US,D,19900622,000000,1.12247,1.15384,1.10194,1.11767,97930546.873183,0
+MO.US,D,19900625,000000,1.13811,1.16402,1.13811,1.16402,79991768.975325,0
+MO.US,D,19900626,000000,1.17966,1.17966,1.16402,1.16939,63553524.015444,0
+MO.US,D,19900627,000000,1.16402,1.17457,1.16402,1.16402,49547708.132756,0
+MO.US,D,19900628,000000,1.16402,1.16402,1.14866,1.15384,40727364.825156,0
+MO.US,D,19900629,000000,1.15384,1.16402,1.14866,1.15912,33395035.926565,0
+MO.US,D,19900702,000000,1.15912,1.17966,1.15384,1.17457,31766743.328203,0
+MO.US,D,19900703,000000,1.17966,1.1951,1.17966,1.1951,65279522.841272,0
+MO.US,D,19900705,000000,1.1951,1.1951,1.17966,1.18512,42107655.890563,0
+MO.US,D,19900706,000000,1.18512,1.22609,1.18512,1.22609,71108805.924245,0
+MO.US,D,19900709,000000,1.21084,1.22609,1.1951,1.21592,67153311.390736,0
+MO.US,D,19900710,000000,1.21592,1.21592,1.1951,1.20047,40567047.192254,0
+MO.US,D,19900711,000000,1.20566,1.23137,1.20047,1.22609,60740341.341798,0
+MO.US,D,19900712,000000,1.22609,1.24145,1.221,1.24145,68809158.093696,0
+MO.US,D,19900713,000000,1.24682,1.25727,1.23684,1.24145,77649530.422292,0
+MO.US,D,19900716,000000,1.24682,1.25727,1.24145,1.2521,49642894.186795,0
+MO.US,D,19900717,000000,1.2521,1.25727,1.23684,1.2521,53666033.176809,0
+MO.US,D,19900718,000000,1.25727,1.26246,1.24682,1.24682,65900772.689927,0
+MO.US,D,19900719,000000,1.24682,1.25727,1.24145,1.24682,50454536.988634,0
+MO.US,D,19900720,000000,1.2521,1.28318,1.24145,1.24682,63032479.722575,0
+MO.US,D,19900723,000000,1.24145,1.24682,1.15384,1.221,82509364.90591,0
+MO.US,D,19900724,000000,1.221,1.23684,1.21084,1.23684,57801894.167067,0
+MO.US,D,19900725,000000,1.23137,1.23684,1.221,1.221,46068164.714545,0
+MO.US,D,19900726,000000,1.22609,1.22609,1.15384,1.17966,79693677.692668,0
+MO.US,D,19900727,000000,1.16939,1.17457,1.15384,1.16402,71927971.725175,0
+MO.US,D,19900730,000000,1.15912,1.1951,1.15384,1.18512,47769106.679585,0
+MO.US,D,19900731,000000,1.19011,1.20047,1.18512,1.1951,42746447.938957,0
+MO.US,D,19900801,000000,1.1951,1.20047,1.17966,1.1951,41596623.502555,0
+MO.US,D,19900802,000000,1.16402,1.17966,1.15384,1.16402,60477307.359978,0
+MO.US,D,19900803,000000,1.15384,1.15912,1.06567,1.15912,102757818.173,0
+MO.US,D,19900806,000000,1.07613,1.11767,1.07613,1.09685,91457463.704875,0
+MO.US,D,19900807,000000,1.13302,1.13302,1.10194,1.12785,71617342.110699,0
+MO.US,D,19900808,000000,1.13302,1.15384,1.12247,1.13811,75810818.976517,0
+MO.US,D,19900809,000000,1.14866,1.15912,1.14357,1.15912,38217284.597875,0
+MO.US,D,19900810,000000,1.15384,1.15384,1.11767,1.14357,43059585.219798,0
+MO.US,D,19900813,000000,1.13302,1.16402,1.12247,1.15912,35301391.828844,0
+MO.US,D,19900814,000000,1.15384,1.16939,1.15384,1.16939,43094651.900934,0
+MO.US,D,19900815,000000,1.17457,1.17966,1.16939,1.17966,39893175.95566,0
+MO.US,D,19900816,000000,1.16939,1.16939,1.12247,1.12785,36498811.897904,0
+MO.US,D,19900817,000000,1.11259,1.12785,1.09685,1.12785,67058112.829633,0
+MO.US,D,19900820,000000,1.12247,1.13302,1.11767,1.11767,32911559.727665,0
+MO.US,D,19900821,000000,1.09685,1.1074,1.07095,1.09186,91677905.921955,0
+MO.US,D,19900822,000000,1.09685,1.10194,1.07095,1.07095,62929767.542679,0
+MO.US,D,19900823,000000,1.04015,1.05032,1.01923,1.02921,106362602.12043,0
+MO.US,D,19900824,000000,1.05569,1.08659,1.04504,1.07613,97081332.850611,0
+MO.US,D,19900827,000000,1.12247,1.12785,1.1074,1.11767,72684501.106542,0
+MO.US,D,19900828,000000,1.1074,1.12247,1.1074,1.12247,41636703.431908,0
+MO.US,D,19900829,000000,1.12247,1.13811,1.11767,1.13302,63956841.397893,0
+MO.US,D,19900830,000000,1.13811,1.13811,1.10194,1.1074,34720210.444733,0
+MO.US,D,19900831,000000,1.11259,1.12247,1.1074,1.12247,25774624.523409,0
+MO.US,D,19900904,000000,1.11259,1.12247,1.09685,1.12247,29955579.733494,0
+MO.US,D,19900905,000000,1.12247,1.12785,1.1074,1.12785,32400527.339656,0
+MO.US,D,19900906,000000,1.12247,1.12247,1.10194,1.11767,28672987.599766,0
+MO.US,D,19900907,000000,1.1074,1.13302,1.1074,1.12785,30884965.079581,0
+MO.US,D,19900910,000000,1.14866,1.14866,1.12247,1.12785,35211215.896256,0
+MO.US,D,19900911,000000,1.13302,1.13811,1.12785,1.13302,32751241.052507,0
+MO.US,D,19900912,000000,1.13811,1.14357,1.12785,1.14357,26779154.395475,0
+MO.US,D,19900913,000000,1.13811,1.13811,1.11767,1.12785,28232095.869817,0
+MO.US,D,19900914,000000,1.12247,1.12785,1.11767,1.12785,32340403.797733,0
+MO.US,D,19900917,000000,1.11767,1.13811,1.11767,1.12785,37696241.347262,0
+MO.US,D,19900918,000000,1.12785,1.13811,1.11259,1.13302,57193168.058656,0
+MO.US,D,19900919,000000,1.13302,1.16402,1.12785,1.15912,74418000.001844,0
+MO.US,D,19900920,000000,1.14866,1.15384,1.12785,1.13302,53593389.021406,0
+MO.US,D,19900921,000000,1.12785,1.13302,1.11767,1.12785,61123617.196188,0
+MO.US,D,19900924,000000,1.11259,1.11767,1.08112,1.10194,50183994.599297,0
+MO.US,D,19900925,000000,1.11259,1.13302,1.10194,1.12785,59615568.554906,0
+MO.US,D,19900926,000000,1.12785,1.12785,1.11259,1.12247,42072586.08266,0
+MO.US,D,19900927,000000,1.14357,1.14357,1.09685,1.1074,48891382.222667,0
+MO.US,D,19900928,000000,1.09186,1.13811,1.09186,1.13811,66248971.440627,0
+MO.US,D,19901001,000000,1.15384,1.20047,1.14866,1.20047,88947393.900147,0
+MO.US,D,19901002,000000,1.21592,1.221,1.20047,1.20566,60332016.964664,0
+MO.US,D,19901003,000000,1.20566,1.21592,1.20047,1.21084,48508105.326022,0
+MO.US,D,19901004,000000,1.20566,1.21592,1.17966,1.20566,47959497.548258,0
+MO.US,D,19901005,000000,1.17966,1.21592,1.17457,1.20047,59282389.746006,0
+MO.US,D,19901008,000000,1.21084,1.21592,1.19011,1.1951,38362580.204466,0
+MO.US,D,19901009,000000,1.16939,1.17966,1.13302,1.14866,55184098.934226,0
+MO.US,D,19901010,000000,1.14866,1.16939,1.13302,1.13302,56444149.169318,0
+MO.US,D,19901011,000000,1.14357,1.14866,1.1074,1.11767,72486598.703586,0
+MO.US,D,19901012,000000,1.12785,1.14866,1.11259,1.12785,65454875.007549,0
+MO.US,D,19901015,000000,1.13302,1.15912,1.11259,1.14866,64978910.342931,0
+MO.US,D,19901016,000000,1.15384,1.15912,1.13302,1.13811,38149656.817456,0
+MO.US,D,19901017,000000,1.13302,1.14866,1.12785,1.13302,59177182.40681,0
+MO.US,D,19901018,000000,1.13811,1.20047,1.13302,1.17966,105160169.84541,0
+MO.US,D,19901019,000000,1.20047,1.22609,1.20047,1.21592,107532467.04264,0
+MO.US,D,19901022,000000,1.21084,1.23137,1.20047,1.221,57433655.972818,0
+MO.US,D,19901023,000000,1.21592,1.221,1.20566,1.20566,48277633.485741,0
+MO.US,D,19901024,000000,1.1951,1.21592,1.19011,1.21592,43771017.254571,0
+MO.US,D,19901025,000000,1.21592,1.21592,1.18512,1.1951,29231617.704943,0
+MO.US,D,19901026,000000,1.17457,1.19011,1.16939,1.17457,33101945.385061,0
+MO.US,D,19901029,000000,1.17457,1.18512,1.14357,1.15384,42854161.902261,0
+MO.US,D,19901030,000000,1.15912,1.17966,1.15384,1.17457,58616043.593015,0
+MO.US,D,19901031,000000,1.17457,1.19011,1.17457,1.18512,54262238.671741,0
+MO.US,D,19901101,000000,1.18512,1.20566,1.16939,1.20566,58355515.193048,0
+MO.US,D,19901102,000000,1.20566,1.221,1.20566,1.221,45998021.971974,0
+MO.US,D,19901105,000000,1.221,1.24682,1.21592,1.23137,61662207.857815,0
+MO.US,D,19901106,000000,1.23684,1.24145,1.22609,1.22609,48084743.288748,0
+MO.US,D,19901107,000000,1.221,1.23137,1.1951,1.20566,40023443.282409,0
+MO.US,D,19901108,000000,1.20566,1.221,1.20047,1.20566,44066622.758227,0
+MO.US,D,19901109,000000,1.21592,1.24145,1.21084,1.22609,34334438.388788,0
+MO.US,D,19901112,000000,1.23684,1.2521,1.23137,1.24145,50609853.880383,0
+MO.US,D,19901113,000000,1.22609,1.23684,1.21592,1.221,75485158.997688,0
+MO.US,D,19901114,000000,1.21592,1.23684,1.21084,1.23137,50371869.463564,0
+MO.US,D,19901115,000000,1.23137,1.24145,1.221,1.221,32009734.739707,0
+MO.US,D,19901116,000000,1.22609,1.23137,1.21084,1.21084,40281460.889245,0
+MO.US,D,19901119,000000,1.22609,1.24145,1.221,1.23137,54229668.192159,0
+MO.US,D,19901120,000000,1.23137,1.24145,1.221,1.221,34690153.885048,0
+MO.US,D,19901121,000000,1.22609,1.23137,1.21592,1.22609,35674645.355821,0
+MO.US,D,19901123,000000,1.21592,1.23137,1.21084,1.21084,13612533.334715,0
+MO.US,D,19901126,000000,1.20566,1.23684,1.20047,1.23684,33187117.449728,0
+MO.US,D,19901127,000000,1.23137,1.24682,1.22609,1.23137,44818140.975887,0
+MO.US,D,19901128,000000,1.22609,1.24682,1.221,1.221,35812423.174597,0
+MO.US,D,19901129,000000,1.221,1.23137,1.20566,1.20566,476065299.5822,0
+MO.US,D,19901130,000000,1.21084,1.23684,1.19011,1.221,75359902.834645,0
+MO.US,D,19901203,000000,1.23137,1.23684,1.221,1.23137,50088799.16496,0
+MO.US,D,19901204,000000,1.22609,1.2521,1.221,1.24682,55359460.480801,0
+MO.US,D,19901205,000000,1.24682,1.26246,1.24145,1.2521,54728181.008945,0
+MO.US,D,19901206,000000,1.278,1.278,1.25727,1.26246,78696663.523905,0
+MO.US,D,19901207,000000,1.25727,1.26764,1.2521,1.25727,50492111.336133,0
+MO.US,D,19901210,000000,1.25727,1.278,1.25727,1.278,40784982.785227,0
+MO.US,D,19901211,000000,1.278,1.28827,1.27263,1.28827,34003771.415274,0
+MO.US,D,19901212,000000,1.28827,1.30908,1.28318,1.30381,62839589.525582,0
+MO.US,D,19901213,000000,1.30381,1.31436,1.29344,1.29872,46125786.843637,0
+MO.US,D,19901214,000000,1.29344,1.29872,1.27263,1.28318,45371756.790592,0
+MO.US,D,19901217,000000,1.27263,1.28827,1.26764,1.28827,29459575.625328,0
+MO.US,D,19901218,000000,1.28827,1.31436,1.28318,1.30908,49793201.999348,0
+MO.US,D,19901219,000000,1.30908,1.31436,1.29344,1.29344,46233493.511154,0
+MO.US,D,19901220,000000,1.28827,1.30908,1.28318,1.30381,40356617.922288,0
+MO.US,D,19901221,000000,1.31436,1.31436,1.29872,1.29872,77662056.247047,0
+MO.US,D,19901224,000000,1.29344,1.29344,1.28827,1.29344,9233672.594909,0
+MO.US,D,19901226,000000,1.29344,1.31916,1.29344,1.29872,23845719.426706,0
+MO.US,D,19901227,000000,1.30381,1.30908,1.29344,1.29872,14409147.856711,0
+MO.US,D,19901228,000000,1.29344,1.29344,1.28318,1.29344,19316566.508177,0
+MO.US,D,19901231,000000,1.29344,1.31436,1.29344,1.31436,21488458.847363,0
+MO.US,D,19910102,000000,1.30381,1.31436,1.28318,1.29344,45461940.018966,0
+MO.US,D,19910103,000000,1.29344,1.29344,1.2521,1.25727,57814425.203099,0
+MO.US,D,19910104,000000,1.26246,1.27263,1.24145,1.2521,49377359.834399,0
+MO.US,D,19910107,000000,1.24145,1.2521,1.23137,1.23137,42726407.453152,0
+MO.US,D,19910108,000000,1.23684,1.24682,1.23137,1.23684,43570620.734572,0
+MO.US,D,19910109,000000,1.24682,1.27263,1.23137,1.23137,60544947.647462,0
+MO.US,D,19910110,000000,1.24145,1.24682,1.23137,1.24682,39770434.754769,0
+MO.US,D,19910111,000000,1.24145,1.2521,1.24145,1.24145,26220531.586086,0
+MO.US,D,19910114,000000,1.22609,1.24145,1.22609,1.24145,46729501.78834,0
+MO.US,D,19910115,000000,1.23684,1.2521,1.23137,1.2521,26268124.091977,0
+MO.US,D,19910116,000000,1.24682,1.26764,1.24145,1.26246,34339445.383473,0
+MO.US,D,19910117,000000,1.31916,1.34535,1.28827,1.32453,123214176.36762,0
+MO.US,D,19910118,000000,1.31916,1.34535,1.31436,1.33537,98038273.343551,0
+MO.US,D,19910121,000000,1.32453,1.34008,1.31916,1.33537,37548433.905285,0
+MO.US,D,19910122,000000,1.32991,1.35552,1.32453,1.34535,53453098.324989,0
+MO.US,D,19910123,000000,1.34008,1.36588,1.34008,1.35552,38282420.34576,0
+MO.US,D,19910124,000000,1.36588,1.39697,1.3608,1.38162,76437085.200156,0
+MO.US,D,19910125,000000,1.38162,1.40235,1.38162,1.39188,50820281.065838,0
+MO.US,D,19910128,000000,1.39188,1.40733,1.39188,1.39697,37287907.589829,0
+MO.US,D,19910129,000000,1.38689,1.39188,1.37087,1.39188,36035375.142553,0
+MO.US,D,19910130,000000,1.38162,1.41261,1.37087,1.41261,66557107.980315,0
+MO.US,D,19910131,000000,1.41261,1.42278,1.40733,1.41261,49983588.698999,0
+MO.US,D,19910201,000000,1.41261,1.45406,1.40733,1.44351,77118458.590735,0
+MO.US,D,19910204,000000,1.43842,1.48016,1.43842,1.47479,59670678.848613,0
+MO.US,D,19910205,000000,1.46941,1.48994,1.46413,1.46413,65582631.541167,0
+MO.US,D,19910206,000000,1.46413,1.50577,1.45915,1.4955,83235838.769847,0
+MO.US,D,19910207,000000,1.4955,1.51585,1.46413,1.48016,75863419.519348,0
+MO.US,D,19910208,000000,1.48016,1.52112,1.48016,1.50577,42964388.743206,0
+MO.US,D,19910211,000000,1.51086,1.56776,1.50577,1.56238,81903138.125821,0
+MO.US,D,19910212,000000,1.54693,1.56238,1.53159,1.53159,83546463.173047,0
+MO.US,D,19910213,000000,1.53159,1.5523,1.51086,1.54693,64470385.621286,0
+MO.US,D,19910214,000000,1.5523,1.55758,1.51086,1.53159,71699999.213216,0
+MO.US,D,19910215,000000,1.53159,1.57322,1.52612,1.57322,92456985.54,0
+MO.US,D,19910219,000000,1.57322,1.65036,1.56776,1.65036,111963931.45204,0
+MO.US,D,19910220,000000,1.62484,1.6401,1.61438,1.62993,75823341.674507,0
+MO.US,D,19910221,000000,1.6353,1.70764,1.62484,1.68164,116427965.29877,0
+MO.US,D,19910222,000000,1.67637,1.73844,1.67637,1.71771,104929706.34317,0
+MO.US,D,19910225,000000,1.75408,1.75926,1.72309,1.74362,93446482.963203,0
+MO.US,D,19910226,000000,1.71771,1.72827,1.68682,1.69191,67423847.52654,0
+MO.US,D,19910227,000000,1.697,1.72827,1.68682,1.68682,68521077.673643,0
+MO.US,D,19910228,000000,1.70764,1.70764,1.65574,1.67637,58941695.233802,0
+MO.US,D,19910301,000000,1.64527,1.69191,1.64527,1.67637,70570217.347129,0
+MO.US,D,19910304,000000,1.68164,1.68682,1.65036,1.66091,59367561.810674,0
+MO.US,D,19910305,000000,1.6661,1.73844,1.6661,1.71771,90645815.69176,0
+MO.US,D,19910306,000000,1.72309,1.74362,1.70217,1.70764,73137907.196437,0
+MO.US,D,19910307,000000,1.70764,1.73335,1.70764,1.71771,44765526.883736,0
+MO.US,D,19910308,000000,1.72827,1.73844,1.697,1.71244,48828746.845359,0
+MO.US,D,19910311,000000,1.71244,1.74362,1.70764,1.72309,48893878.424223,0
+MO.US,D,19910312,000000,1.71771,1.73844,1.68682,1.697,57057889.568201,0
+MO.US,D,19910313,000000,1.68682,1.73335,1.67109,1.72827,50091306.831325,0
+MO.US,D,19910314,000000,1.72827,1.75408,1.70217,1.71244,62078046.895998,0
+MO.US,D,19910315,000000,1.71244,1.71771,1.67637,1.697,74508188.441496,0
+MO.US,D,19910318,000000,1.68682,1.72309,1.68682,1.71244,45827680.969404,0
+MO.US,D,19910319,000000,1.68682,1.71244,1.68164,1.697,44765526.883736,0
+MO.US,D,19910320,000000,1.70217,1.75926,1.70217,1.74881,50384391.119297,0
+MO.US,D,19910321,000000,1.76454,1.8009,1.74881,1.76454,59705744.487493,0
+MO.US,D,19910322,000000,1.75408,1.77481,1.74362,1.77481,45053610.430555,0
+MO.US,D,19910325,000000,1.77989,1.8009,1.697,1.70764,51767189.851068,0
+MO.US,D,19910326,000000,1.68164,1.72827,1.67637,1.72827,161904924.21728,0
+MO.US,D,19910327,000000,1.74362,1.74881,1.72309,1.74362,74185021.537454,0
+MO.US,D,19910328,000000,1.74881,1.75408,1.72827,1.73844,31726666.525615,0
+MO.US,D,19910401,000000,1.72827,1.73844,1.70217,1.70217,44489971.246182,0
+MO.US,D,19910402,000000,1.70217,1.77989,1.70217,1.77481,59758357.53739,0
+MO.US,D,19910403,000000,1.78516,1.79035,1.73844,1.74362,56353970.109965,0
+MO.US,D,19910404,000000,1.74881,1.76982,1.72309,1.75408,59011846.314415,0
+MO.US,D,19910405,000000,1.75926,1.76454,1.71244,1.72827,52466104.39913,0
+MO.US,D,19910408,000000,1.72827,1.75408,1.72309,1.74881,34710197.497618,0
+MO.US,D,19910409,000000,1.73844,1.76982,1.73335,1.74362,53986679.907422,0
+MO.US,D,19910410,000000,1.74881,1.75408,1.72309,1.74362,40592089.461467,0
+MO.US,D,19910411,000000,1.75408,1.77989,1.74881,1.74881,53473145.064325,0
+MO.US,D,19910412,000000,1.75408,1.75408,1.71244,1.74362,50527182.186291,0
+MO.US,D,19910415,000000,1.75408,1.78516,1.73844,1.78516,50176475.769227,0
+MO.US,D,19910416,000000,1.77989,1.83189,1.77481,1.83189,77797334.737503,0
+MO.US,D,19910417,000000,1.82115,1.83688,1.79035,1.80579,75344873.512547,0
+MO.US,D,19910418,000000,1.79553,1.81088,1.77989,1.79035,53941588.814362,0
+MO.US,D,19910419,000000,1.77481,1.77989,1.74362,1.74881,74513187.098138,0
+MO.US,D,19910422,000000,1.72827,1.73335,1.71244,1.72827,62278445.500509,0
+MO.US,D,19910423,000000,1.73335,1.73844,1.72309,1.72309,43808592.644327,0
+MO.US,D,19910424,000000,1.72309,1.73844,1.71244,1.72827,37726294.78018,0
+MO.US,D,19910425,000000,1.72827,1.75408,1.72827,1.73335,37180196.753291,0
+MO.US,D,19910426,000000,1.72309,1.73844,1.72309,1.72827,33239721.119326,0
+MO.US,D,19910429,000000,1.72827,1.74362,1.70764,1.71244,32029775.225511,0
+MO.US,D,19910430,000000,1.72827,1.73844,1.68682,1.70217,58693705.165655,0
+MO.US,D,19910501,000000,1.70764,1.76982,1.70217,1.75408,56163585.494824,0
+MO.US,D,19910502,000000,1.75926,1.76454,1.74881,1.74881,38357570.083015,0
+MO.US,D,19910503,000000,1.74881,1.76982,1.74881,1.76454,26511117.587993,0
+MO.US,D,19910506,000000,1.76454,1.76454,1.73844,1.75408,24223987.244156,0
+MO.US,D,19910507,000000,1.75408,1.76982,1.73335,1.73844,29617396.014419,0
+MO.US,D,19910508,000000,1.74362,1.74881,1.72827,1.72827,30970138.186504,0
+MO.US,D,19910509,000000,1.73844,1.76454,1.73335,1.75408,45639805.062883,0
+MO.US,D,19910510,000000,1.75408,1.75926,1.71771,1.72309,40782475.118862,0
+MO.US,D,19910513,000000,1.72827,1.72827,1.71771,1.72827,31736680.514985,0
+MO.US,D,19910514,000000,1.72309,1.72309,1.69191,1.697,38505368.144694,0
+MO.US,D,19910515,000000,1.697,1.70764,1.64527,1.66091,81419654.631134,0
+MO.US,D,19910516,000000,1.68164,1.68682,1.67109,1.68164,57671635.178361,0
+MO.US,D,19910517,000000,1.67109,1.67109,1.64527,1.65574,86244408.884296,0
+MO.US,D,19910520,000000,1.65574,1.66091,1.62993,1.65036,49632881.23968,0
+MO.US,D,19910521,000000,1.65574,1.697,1.65574,1.68164,70875833.713388,0
+MO.US,D,19910522,000000,1.68682,1.70764,1.68164,1.70764,46428892.416767,0
+MO.US,D,19910523,000000,1.71244,1.73844,1.71244,1.72309,63753929.915742,0
+MO.US,D,19910524,000000,1.72827,1.74362,1.72827,1.73844,35203696.023932,0
+MO.US,D,19910528,000000,1.74881,1.76454,1.73844,1.76454,54364944.598105,0
+MO.US,D,19910529,000000,1.77989,1.77989,1.73844,1.74881,51160971.409021,0
+MO.US,D,19910530,000000,1.74881,1.77481,1.72309,1.74881,65783031.187934,0
+MO.US,D,19910531,000000,1.74881,1.74881,1.71244,1.74881,63368149.521754,0
+MO.US,D,19910603,000000,1.74881,1.75408,1.70217,1.70764,46862271.570177,0
+MO.US,D,19910604,000000,1.70764,1.72309,1.70217,1.71771,43074605.161597,0
+MO.US,D,19910605,000000,1.71771,1.72827,1.70217,1.71244,40942807.343339,0
+MO.US,D,19910606,000000,1.71244,1.72309,1.69191,1.697,29705078.872217,0
+MO.US,D,19910607,000000,1.68682,1.697,1.67637,1.697,37741326.18679,0
+MO.US,D,19910610,000000,1.697,1.70217,1.68164,1.69191,40885187.298759,0
+MO.US,D,19910611,000000,1.697,1.70217,1.69191,1.69191,33209659.348365,0
+MO.US,D,19910612,000000,1.68682,1.69191,1.6661,1.68164,40233864.214332,0
+MO.US,D,19910613,000000,1.68164,1.69191,1.67637,1.67637,43553080.619344,0
+MO.US,D,19910614,000000,1.68682,1.71771,1.68682,1.71771,54480177.39148,0
+MO.US,D,19910617,000000,1.71771,1.72309,1.70217,1.70217,31253205.358341,0
+MO.US,D,19910618,000000,1.70217,1.71771,1.69191,1.697,47027606.620318,0
+MO.US,D,19910619,000000,1.69191,1.697,1.67637,1.68164,40619646.69283,0
+MO.US,D,19910620,000000,1.68164,1.69191,1.67637,1.68164,40271441.688598,0
+MO.US,D,19910621,000000,1.68164,1.68682,1.6661,1.67637,65329619.886761,0
+MO.US,D,19910624,000000,1.66091,1.6661,1.65036,1.65036,36090484.394004,0
+MO.US,D,19910625,000000,1.65574,1.6661,1.6092,1.62484,53488171.259657,0
+MO.US,D,19910626,000000,1.62484,1.65574,1.58857,1.64527,63520952.493607,0
+MO.US,D,19910627,000000,1.65574,1.65574,1.61947,1.65036,55334399.450992,0
+MO.US,D,19910628,000000,1.6401,1.64527,1.61947,1.62993,41228370.71673,0
+MO.US,D,19910701,000000,1.64527,1.68164,1.6401,1.67637,43442858.989676,0
+MO.US,D,19910702,000000,1.67637,1.69191,1.67109,1.68682,33718191.365797,0
+MO.US,D,19910703,000000,1.67637,1.68164,1.6661,1.68164,34331934.891446,0
+MO.US,D,19910705,000000,1.67637,1.70764,1.67637,1.68682,22718441.057962,0
+MO.US,D,19910708,000000,1.67637,1.71771,1.67109,1.71771,33705667.625552,0
+MO.US,D,19910709,000000,1.71244,1.71244,1.67637,1.68682,29715095.988353,0
+MO.US,D,19910710,000000,1.697,1.71771,1.69191,1.70217,40950314.708601,0
+MO.US,D,19910711,000000,1.71244,1.71771,1.70217,1.70764,30060796.452987,0
+MO.US,D,19910712,000000,1.71771,1.75408,1.70764,1.74362,40263930.154316,0
+MO.US,D,19910715,000000,1.74881,1.76982,1.74362,1.76982,50344316.401221,0
+MO.US,D,19910716,000000,1.76982,1.77481,1.74881,1.75408,30727144.69049,0
+MO.US,D,19910717,000000,1.74362,1.74362,1.70764,1.71244,57944688.360827,0
+MO.US,D,19910718,000000,1.72309,1.74362,1.71244,1.71771,55063859.146166,0
+MO.US,D,19910719,000000,1.72309,1.72309,1.69191,1.69191,46556657.288428,0
+MO.US,D,19910722,000000,1.68682,1.70217,1.68164,1.68164,35313921.822621,0
+MO.US,D,19910723,000000,1.69191,1.697,1.68164,1.68682,44347184.348211,0
+MO.US,D,19910724,000000,1.69191,1.71771,1.69191,1.69191,45196403.58206,0
+MO.US,D,19910725,000000,1.70217,1.71244,1.68682,1.71244,33520287.920586,0
+MO.US,D,19910726,000000,1.70764,1.71771,1.697,1.70764,21829140.852504,0
+MO.US,D,19910729,000000,1.70764,1.71771,1.70217,1.71244,21919328.249899,0
+MO.US,D,19910730,000000,1.71244,1.72309,1.71244,1.71771,39011390.411251,0
+MO.US,D,19910731,000000,1.72309,1.74881,1.72309,1.74362,53362917.181126,0
+MO.US,D,19910801,000000,1.74881,1.76982,1.74881,1.76454,51303753.095716,0
+MO.US,D,19910802,000000,1.77481,1.78516,1.75926,1.76982,45577173.854596,0
+MO.US,D,19910805,000000,1.77481,1.77989,1.76454,1.76982,27337784.500652,0
+MO.US,D,19910806,000000,1.76982,1.84206,1.76982,1.83688,93892391.068135,0
+MO.US,D,19910807,000000,1.83688,1.86289,1.83688,1.84206,62749404.212697,0
+MO.US,D,19910808,000000,1.83688,1.84725,1.81088,1.82662,40922759.561748,0
+MO.US,D,19910809,000000,1.83688,1.85252,1.82662,1.83189,39357098.171673,0
+MO.US,D,19910812,000000,1.82662,1.82662,1.81088,1.82662,29700063.53949,0
+MO.US,D,19910813,000000,1.83688,1.85252,1.82662,1.83189,43998985.59751,0
+MO.US,D,19910814,000000,1.84206,1.87823,1.83688,1.86289,60539932.314734,0
+MO.US,D,19910815,000000,1.86788,1.88841,1.85252,1.85252,50502134.705801,0
+MO.US,D,19910816,000000,1.85742,1.86289,1.81616,1.84206,49685488.036044,0
+MO.US,D,19910819,000000,1.74881,1.81088,1.74362,1.79553,86404743.193284,0
+MO.US,D,19910820,000000,1.81616,1.82662,1.8009,1.80579,61955296.314809,0
+MO.US,D,19910821,000000,1.84206,1.89368,1.84206,1.89368,71937985.714546,0
+MO.US,D,19910822,000000,1.89876,1.90932,1.86788,1.88332,58420651.983188,0
+MO.US,D,19910823,000000,1.87823,1.91422,1.87823,1.87823,43305080.128644,0
+MO.US,D,19910826,000000,1.87823,1.88841,1.86788,1.88332,24780114.894245,0
+MO.US,D,19910827,000000,1.89368,1.89876,1.86788,1.88332,33705667.625552,0
+MO.US,D,19910828,000000,1.88841,1.91959,1.88841,1.90414,48450483.19693,0
+MO.US,D,19910829,000000,1.90932,1.91959,1.90414,1.91959,44194374.08057,0
+MO.US,D,19910830,000000,1.91422,1.91959,1.87823,1.90414,32848934.772909,0
+MO.US,D,19910903,000000,1.90414,1.91422,1.88841,1.88841,36348505.127606,0
+MO.US,D,19910904,000000,1.89368,1.89368,1.88332,1.88841,27345303.330722,0
+MO.US,D,19910905,000000,1.88841,1.89368,1.85742,1.86788,34873024.881394,0
+MO.US,D,19910906,000000,1.87823,1.88841,1.86289,1.87315,32934106.837577,0
+MO.US,D,19910909,000000,1.87823,1.89876,1.85252,1.89368,35111005.129193,0
+MO.US,D,19910910,000000,1.88841,1.89368,1.87315,1.87823,29552265.477811,0
+MO.US,D,19910911,000000,1.88841,1.89876,1.88332,1.88841,30747182.049528,0
+MO.US,D,19910912,000000,1.90414,1.91422,1.89368,1.91422,29138927.85246,0
+MO.US,D,19910913,000000,1.91959,1.91959,1.87823,1.87823,36942215.463238,0
+MO.US,D,19910916,000000,1.88332,1.88841,1.86289,1.88332,47235529.266175,0
+MO.US,D,19910917,000000,1.87823,1.89876,1.87823,1.88841,38189732.577787,0
+MO.US,D,19910918,000000,1.88332,1.91422,1.88332,1.90414,28547729.352212,0
+MO.US,D,19910919,000000,1.90414,1.90414,1.88332,1.88841,37267870.230791,0
+MO.US,D,19910920,000000,1.88841,1.89368,1.87315,1.88841,54382479.502056,0
+MO.US,D,19910923,000000,1.88332,1.88841,1.86289,1.86788,27783690.521074,0
+MO.US,D,19910924,000000,1.87315,1.88841,1.86289,1.87315,28417467.23674,0
+MO.US,D,19910925,000000,1.87315,1.87315,1.85252,1.86289,29301756.278492,0
+MO.US,D,19910926,000000,1.85252,1.87315,1.85252,1.85742,26944484.234339,0
+MO.US,D,19910927,000000,1.86289,1.88332,1.85252,1.86788,31601408.278062,0
+MO.US,D,19910930,000000,1.86788,1.88332,1.85742,1.86788,27407930.369989,0
+MO.US,D,19911001,000000,1.87823,1.91422,1.87823,1.90414,38011870.660637,0
+MO.US,D,19911002,000000,1.90932,1.91422,1.87823,1.87823,41175772.258409,0
+MO.US,D,19911003,000000,1.87823,1.88841,1.86289,1.86289,33209659.348365,0
+MO.US,D,19911004,000000,1.87315,1.87823,1.84725,1.84725,28121872.155637,0
+MO.US,D,19911007,000000,1.85252,1.85742,1.83688,1.84725,27129866.023816,0
+MO.US,D,19911008,000000,1.84725,1.86289,1.82662,1.85252,38512884.890253,0
+MO.US,D,19911009,000000,1.85252,1.86289,1.8009,1.81616,40825060.630069,0
+MO.US,D,19911010,000000,1.82115,1.84725,1.81088,1.83688,35286360.422235,0
+MO.US,D,19911011,000000,1.84725,1.87315,1.84206,1.86788,23935908.908613,0
+MO.US,D,19911014,000000,1.86788,1.89368,1.86289,1.88841,22239978.107278,0
+MO.US,D,19911015,000000,1.88841,1.91422,1.87823,1.91422,43771017.254571,0
+MO.US,D,19911016,000000,1.89876,1.91422,1.88332,1.90414,41253425.493008,0
+MO.US,D,19911017,000000,1.89368,1.91422,1.87823,1.88841,42205354.822241,0
+MO.US,D,19911018,000000,1.88841,1.89876,1.87823,1.88841,34722724.364629,0
+MO.US,D,19911021,000000,1.88841,1.88841,1.84725,1.85742,41258437.698969,0
+MO.US,D,19911022,000000,1.84206,1.85252,1.77481,1.79553,109764483.966,0
+MO.US,D,19911023,000000,1.79553,1.8009,1.77481,1.78516,77336399.394983,0
+MO.US,D,19911024,000000,1.78516,1.81088,1.78516,1.8009,60504860.422321,0
+MO.US,D,19911025,000000,1.8009,1.82115,1.79553,1.81088,36872068.551646,0
+MO.US,D,19911028,000000,1.81088,1.82115,1.78516,1.8009,46143320.705332,0
+MO.US,D,19911029,000000,1.81088,1.81088,1.79035,1.79553,52556282.416228,0
+MO.US,D,19911030,000000,1.79035,1.8009,1.78516,1.8009,56687143.707588,0
+MO.US,D,19911031,000000,1.8009,1.81616,1.79553,1.81616,45657335.797813,0
+MO.US,D,19911101,000000,1.81088,1.81088,1.77481,1.79553,51747153.534285,0
+MO.US,D,19911104,000000,1.78516,1.8009,1.76982,1.77481,26290675.370912,0
+MO.US,D,19911105,000000,1.78516,1.79553,1.76982,1.77481,31879477.835512,0
+MO.US,D,19911106,000000,1.77481,1.78516,1.76454,1.78516,30406495.875366,0
+MO.US,D,19911107,000000,1.78516,1.80579,1.77989,1.8009,32881495.872192,0
+MO.US,D,19911108,000000,1.81088,1.81088,1.78516,1.8009,31240681.618096,0
+MO.US,D,19911111,000000,1.8009,1.81616,1.8009,1.81088,28853353.014259,0
+MO.US,D,19911112,000000,1.81616,1.83688,1.81088,1.82662,49580265.063018,0
+MO.US,D,19911113,000000,1.82115,1.83189,1.81088,1.82662,34412093.707897,0
+MO.US,D,19911114,000000,1.83688,1.83688,1.81616,1.82115,29554776.27094,0
+MO.US,D,19911115,000000,1.82115,1.82115,1.76982,1.77481,62949803.859462,0
+MO.US,D,19911118,000000,1.77989,1.79035,1.76982,1.78516,76088881.238179,0
+MO.US,D,19911119,000000,1.77481,1.77989,1.73335,1.76982,70289652.630379,0
+MO.US,D,19911120,000000,1.77481,1.77481,1.75408,1.75926,45717459.339737,0
+MO.US,D,19911121,000000,1.74881,1.77481,1.74881,1.77481,47556178.081299,0
+MO.US,D,19911122,000000,1.76982,1.78516,1.76454,1.76982,39667722.574873,0
+MO.US,D,19911125,000000,1.77481,1.78516,1.76454,1.76982,39680246.315118,0
+MO.US,D,19911126,000000,1.77989,1.81088,1.76454,1.80579,44234461.305711,0
+MO.US,D,19911127,000000,1.80579,1.81088,1.76454,1.76454,55444630.460958,0
+MO.US,D,19911129,000000,1.75926,1.75926,1.74881,1.75408,20817099.446155,0
+MO.US,D,19911202,000000,1.73844,1.78516,1.73844,1.78516,48695981.232544,0
+MO.US,D,19911203,000000,1.77481,1.79553,1.77481,1.78516,40589582.837358,0
+MO.US,D,19911204,000000,1.77989,1.77989,1.75926,1.76982,43518007.684676,0
+MO.US,D,19911205,000000,1.76454,1.76982,1.74881,1.75926,27122350.320511,0
+MO.US,D,19911206,000000,1.74881,1.77989,1.74362,1.75926,47052655.143063,0
+MO.US,D,19911209,000000,1.76982,1.78516,1.76454,1.77481,41230881.50986,0
+MO.US,D,19911210,000000,1.79035,1.80579,1.77989,1.79553,43067095.711825,0
+MO.US,D,19911211,000000,1.8009,1.80579,1.77989,1.79553,41774486.46196,0
+MO.US,D,19911212,000000,1.8009,1.82115,1.8009,1.81616,49417438.721497,0
+MO.US,D,19911213,000000,1.82662,1.84725,1.82662,1.84206,40957830.411905,0
+MO.US,D,19911216,000000,1.84206,1.88332,1.84206,1.86289,56692153.82904,0
+MO.US,D,19911217,000000,1.86289,1.88332,1.85742,1.86788,39249380.039347,0
+MO.US,D,19911218,000000,1.87315,1.88332,1.86788,1.88332,39116607.130745,0
+MO.US,D,19911219,000000,1.87315,1.89368,1.86788,1.89368,40945303.544895,0
+MO.US,D,19911220,000000,1.90932,1.91422,1.88841,1.89368,94631380.334273,0
+MO.US,D,19911223,000000,1.89368,1.93004,1.86788,1.91959,59825992.613596,0
+MO.US,D,19911224,000000,1.93004,1.96113,1.92467,1.93523,35937681.422151,0
+MO.US,D,19911226,000000,1.93523,1.9973,1.93523,1.99193,34820422.254053,0
+MO.US,D,19911227,000000,1.98694,2.01774,1.98694,2.01774,35960225.405297,0
+MO.US,D,19911230,000000,2.02302,2.1111,2.02302,2.10581,67446401.93224,0
+MO.US,D,19911231,000000,2.12137,2.13163,2.05948,2.09555,67839694.902766,0
+MO.US,D,19920102,000000,2.0541,2.08001,2.04384,2.08001,62471336.739757,0
+MO.US,D,19920103,000000,2.04893,2.08518,2.04893,2.07483,57150574.209407,0
+MO.US,D,19920106,000000,2.05948,2.08001,2.04893,2.06974,57846990.471403,0
+MO.US,D,19920107,000000,2.05948,2.06974,2.04893,2.06974,43856195.572772,0
+MO.US,D,19920108,000000,2.06465,2.12137,2.06465,2.09047,61434244.726153,0
+MO.US,D,19920109,000000,2.09555,2.15225,2.09047,2.1111,62451296.253954,0
+MO.US,D,19920110,000000,2.1111,2.1111,2.07483,2.08518,46859765.988324,0
+MO.US,D,19920113,000000,2.08001,2.08518,2.04384,2.06974,33570396.430884,0
+MO.US,D,19920114,000000,2.06465,2.09047,2.04893,2.08518,40852619.945943,0
+MO.US,D,19920115,000000,2.08518,2.09555,2.04384,2.04893,36857035.060527,0
+MO.US,D,19920116,000000,2.01774,2.0283,1.95566,1.9973,78977221.987122,0
+MO.US,D,19920117,000000,1.9973,2.01774,1.9973,2.00229,50887915.099788,0
+MO.US,D,19920120,000000,2.00229,2.0283,1.98176,2.01774,31072833.690315,0
+MO.US,D,19920121,000000,2.01774,2.0283,1.9973,2.0283,31611427.478709,0
+MO.US,D,19920122,000000,2.02302,2.04384,2.00757,2.03347,36150605.851416,0
+MO.US,D,19920123,000000,2.0283,2.03347,1.99193,2.00229,40822564.428514,0
+MO.US,D,19920124,000000,2.00229,2.01774,1.9713,1.9973,31734184.313431,0
+MO.US,D,19920127,000000,2.00229,2.00757,1.9973,1.9973,27575765.790705,0
+MO.US,D,19920128,000000,2.00229,2.00757,1.98694,1.99193,34031325.519872,0
+MO.US,D,19920129,000000,1.9973,2.04893,1.95566,1.97649,76364432.706711,0
+MO.US,D,19920130,000000,1.98176,2.00757,1.97649,2.00757,41073061.120769,0
+MO.US,D,19920131,000000,2.01275,2.01774,1.99193,1.99193,30226131.503127,0
+MO.US,D,19920203,000000,1.9973,2.00229,1.99193,2.00229,28450036.674065,0
+MO.US,D,19920204,000000,1.9973,2.01774,1.9973,2.00757,33520287.920586,0
+MO.US,D,19920205,000000,2.01774,2.04893,2.01275,2.02302,48057190.226405,0
+MO.US,D,19920206,000000,2.03347,2.04384,2.02302,2.03347,28710562.989521,0
+MO.US,D,19920207,000000,2.04893,2.0541,1.96113,1.97649,73188011.537714,0
+MO.US,D,19920210,000000,1.9713,1.98176,1.94568,1.95566,61521918.203653,0
+MO.US,D,19920211,000000,1.96113,1.96113,1.91959,1.94022,69039624.7227,0
+MO.US,D,19920212,000000,1.93523,1.98176,1.91959,1.9713,49873362.90031,0
+MO.US,D,19920213,000000,1.96113,1.9713,1.93523,1.94568,42518490.018572,0
+MO.US,D,19920214,000000,1.93523,1.95566,1.93004,1.95566,31766743.328203,0
+MO.US,D,19920218,000000,1.94568,1.95077,1.90932,1.91422,42280507.686263,0
+MO.US,D,19920219,000000,1.91959,1.93004,1.89368,1.93004,43187338.626651,0
+MO.US,D,19920220,000000,1.93004,1.95566,1.91422,1.94568,61166199.580628,0
+MO.US,D,19920221,000000,1.94568,1.96113,1.94022,1.95566,44161807.770011,0
+MO.US,D,19920224,000000,1.96113,1.9713,1.95077,1.96113,39868130.559681,0
+MO.US,D,19920225,000000,1.96113,1.9973,1.94568,1.9713,56481720.390052,0
+MO.US,D,19920226,000000,1.98176,2.01275,1.97649,2.00757,50953043.551887,0
+MO.US,D,19920227,000000,2.01275,2.01774,1.9973,1.9973,36268343.184389,0
+MO.US,D,19920228,000000,1.9973,2.01275,1.9973,2.00229,35333951.885872,0
+MO.US,D,19920302,000000,1.9973,2.01774,1.99193,1.9973,41899735.329216,0
+MO.US,D,19920303,000000,1.9973,2.00757,1.98694,1.98694,36786895.444723,0
+MO.US,D,19920304,000000,1.99193,1.9973,1.96622,1.96622,45684885.73339,0
+MO.US,D,19920305,000000,1.95566,1.96113,1.94022,1.94568,42075087.495492,0
+MO.US,D,19920306,000000,1.95566,1.96622,1.94568,1.96622,28600340.317597,0
+MO.US,D,19920309,000000,1.96113,2.00229,1.96113,1.9973,29379418.893387,0
+MO.US,D,19920310,000000,2.00229,2.03875,2.00229,2.01774,55742731.123913,0
+MO.US,D,19920311,000000,2.01774,2.0283,2.00757,2.01275,39772936.167601,0
+MO.US,D,19920312,000000,2.01275,2.03347,2.01275,2.0283,39159196.810973,0
+MO.US,D,19920313,000000,2.04384,2.04893,2.02302,2.04384,31185567.155368,0
+MO.US,D,19920316,000000,2.04384,2.06465,2.03875,2.06465,28612868.226863,0
+MO.US,D,19920317,000000,2.06974,2.07483,2.0541,2.06974,34990758.045346,0
+MO.US,D,19920318,000000,2.07483,2.07483,2.03875,2.03875,31987191.798815,0
+MO.US,D,19920319,000000,2.03875,2.04384,2.01774,2.01774,29386926.258649,0
+MO.US,D,19920320,000000,2.02302,2.04384,2.01774,2.0283,57909610.214882,0
+MO.US,D,19920323,000000,2.02302,2.0283,2.00757,2.01275,22375249.301946,0
+MO.US,D,19920324,000000,2.01774,2.02302,1.99193,2.00229,32157536.970407,0
+MO.US,D,19920325,000000,2.00757,2.01774,2.00229,2.01774,26210509.258673,0
+MO.US,D,19920326,000000,2.01774,2.0283,2.00757,2.01774,21270513.874093,0
+MO.US,D,19920327,000000,2.01275,2.01774,1.9973,1.9973,20351158.151206,0
+MO.US,D,19920330,000000,1.9973,2.00229,1.97649,1.98176,22470443.694028,0
+MO.US,D,19920331,000000,1.98176,2.00229,1.97649,1.99193,25696968.162046,0
+MO.US,D,19920401,000000,1.98176,2.01774,1.98176,2.00757,30293761.368057,0
+MO.US,D,19920402,000000,2.01275,2.02302,2.00757,2.01774,27936500.788715,0
+MO.US,D,19920403,000000,2.01774,2.03875,2.00229,2.03347,35960225.405297,0
+MO.US,D,19920406,000000,2.0541,2.06974,2.04384,2.04384,38976321.645605,0
+MO.US,D,19920407,000000,2.04384,2.04893,1.9973,2.00229,35116020.461921,0
+MO.US,D,19920408,000000,1.99193,1.9973,1.95077,1.98176,59332488.876006,0
+MO.US,D,19920409,000000,1.98694,2.00757,1.97649,1.99193,43254980.998644,0
+MO.US,D,19920410,000000,2.01275,2.0283,2.00757,2.0283,38695753.80209,0
+MO.US,D,19920413,000000,2.03875,2.0541,2.03347,2.0541,19061055.525451,0
+MO.US,D,19920414,000000,2.06465,2.08001,2.0541,2.07483,40086067.194909,0
+MO.US,D,19920415,000000,2.08001,2.08001,2.03347,2.07483,37458253.803676,0
+MO.US,D,19920416,000000,2.06974,2.08001,2.03875,2.04893,50865364.86311,0
+MO.US,D,19920420,000000,2.04384,2.06465,1.98694,2.00229,42726407.453152,0
+MO.US,D,19920421,000000,2.00757,2.01275,1.97649,1.99193,36110522.795297,0
+MO.US,D,19920422,000000,1.99193,1.99193,1.96622,1.9713,42558566.821159,0
+MO.US,D,19920423,000000,1.97649,2.02302,1.95566,2.01774,46621784.69827,0
+MO.US,D,19920424,000000,2.00757,2.03347,1.99193,1.99193,33287317.79424,0
+MO.US,D,19920427,000000,1.98694,2.0283,1.98694,2.01774,29928026.671151,0
+MO.US,D,19920428,000000,2.02302,2.06465,2.01774,2.0541,33272288.472142,0
+MO.US,D,19920429,000000,2.06465,2.06465,2.03875,2.05948,29958089.484368,0
+MO.US,D,19920430,000000,2.04384,2.0541,2.03347,2.04384,44615229.493736,0
+MO.US,D,19920501,000000,2.04384,2.05948,2.01275,2.03347,35980264.848847,0
+MO.US,D,19920504,000000,2.03875,2.07483,2.03875,2.06465,29494644.390974,0
+MO.US,D,19920505,000000,2.06465,2.10064,2.06465,2.07483,42207859.361839,0
+MO.US,D,19920506,000000,2.07483,2.09047,2.06974,2.08001,30436546.181519,0
+MO.US,D,19920507,000000,2.07483,2.08001,2.06465,2.07483,28134397.980393,0
+MO.US,D,19920508,000000,2.07483,2.08001,2.03875,2.04893,36488804.162066,0
+MO.US,D,19920511,000000,2.0541,2.07483,2.0541,2.07483,31310822.276156,0
+MO.US,D,19920512,000000,2.07483,2.08001,2.0541,2.06465,34424624.743929,0
+MO.US,D,19920513,000000,2.05948,2.06465,2.04384,2.0541,33187117.449728,0
+MO.US,D,19920514,000000,2.0541,2.05948,2.03347,2.0541,28863373.257161,0
+MO.US,D,19920515,000000,2.03875,2.04893,2.03875,2.03875,32160037.340983,0
+MO.US,D,19920518,000000,2.0541,2.0541,2.03347,2.03875,20178309.482272,0
+MO.US,D,19920519,000000,2.0283,2.03875,1.9973,2.01774,41802033.270772,0
+MO.US,D,19920520,000000,2.02302,2.03875,2.01774,2.03347,26952007.233431,0
+MO.US,D,19920521,000000,2.0283,2.03875,2.01275,2.01774,24141323.888107,0
+MO.US,D,19920522,000000,2.00757,2.01275,1.98176,1.9973,44209410.698455,0
+MO.US,D,19920526,000000,1.99193,1.99193,1.94568,1.95566,52613912.883361,0
+MO.US,D,19920527,000000,1.94022,1.98176,1.93004,1.98176,69866295.804381,0
+MO.US,D,19920528,000000,1.9973,2.02302,1.99193,2.02302,42303053.753921,0
+MO.US,D,19920529,000000,2.0283,2.04893,2.01774,2.03875,43888763.967842,0
+MO.US,D,19920601,000000,2.03875,2.03875,2.00757,2.0283,31593895.701524,0
+MO.US,D,19920602,000000,2.0283,2.03347,2.00757,2.01275,22828671.025673,0
+MO.US,D,19920603,000000,2.01275,2.01774,2.00757,2.00757,28209549.802159,0
+MO.US,D,19920604,000000,2.00757,2.00757,1.97649,1.98176,31982176.466088,0
+MO.US,D,19920605,000000,1.97649,1.98176,1.94568,1.95566,44562624.781883,0
+MO.US,D,19920608,000000,1.94568,2.00229,1.94568,2.00229,35371535.613669,0
+MO.US,D,19920609,000000,2.00229,2.01275,1.95566,1.96113,40747402.184195,0
+MO.US,D,19920610,000000,1.96113,1.96622,1.90932,1.90932,44447389.903998,0
+MO.US,D,19920611,000000,1.91959,1.93523,1.88332,1.91422,85390189.95155,0
+MO.US,D,19920612,000000,1.93523,1.99193,1.93004,1.96622,43032024.861667,0
+MO.US,D,19920615,000000,1.93004,1.94022,1.90932,1.93004,54061832.771443,0
+MO.US,D,19920616,000000,1.95566,1.95566,1.86289,1.86289,65680327.34608,0
+MO.US,D,19920617,000000,1.86788,1.90414,1.86289,1.87823,69818693.918192,0
+MO.US,D,19920618,000000,1.90414,1.93004,1.88332,1.90414,46559160.785771,0
+MO.US,D,19920619,000000,1.90932,1.95566,1.90932,1.91959,60800465.925977,0
+MO.US,D,19920622,000000,1.91959,1.94022,1.90932,1.93523,34527324.41676,0
+MO.US,D,19920623,000000,1.95566,1.96113,1.93523,1.93523,37405651.176334,0
+MO.US,D,19920624,000000,1.94022,1.96113,1.83688,1.95077,215929199.31731,0
+MO.US,D,19920625,000000,1.96113,1.96622,1.91959,1.94022,119163490.5688,0
+MO.US,D,19920626,000000,1.93004,1.95566,1.92467,1.94022,60397147.501272,0
+MO.US,D,19920629,000000,1.93523,1.95077,1.91422,1.93004,53518224.692577,0
+MO.US,D,19920630,000000,1.93004,1.95566,1.93004,1.94568,48265104.53422,0
+MO.US,D,19920701,000000,1.95566,2.01774,1.95566,2.01275,75552793.031638,0
+MO.US,D,19920702,000000,2.02302,2.06974,2.01774,2.05948,99135487.856824,0
+MO.US,D,19920706,000000,2.06974,2.09555,2.05948,2.08518,65910790.848318,0
+MO.US,D,19920707,000000,2.07483,2.08518,2.04384,2.0541,44459914.686497,0
+MO.US,D,19920708,000000,2.04893,2.08518,2.04893,2.07483,52223116.114392,0
+MO.US,D,19920709,000000,2.08518,2.10581,2.08518,2.10581,69062162.452315,0
+MO.US,D,19920710,000000,2.10581,2.10581,2.08518,2.09555,38933734.049888,0
+MO.US,D,19920713,000000,2.08518,2.09555,2.07483,2.07483,20892249.18341,0
+MO.US,D,19920714,000000,2.07483,2.09555,2.07483,2.08518,23074164.892264,0
+MO.US,D,19920715,000000,2.08518,2.08518,2.06465,2.07483,21673830.214287,0
+MO.US,D,19920716,000000,2.06974,2.09047,2.06465,2.07483,43134733.914797,0
+MO.US,D,19920717,000000,2.07483,2.08518,2.06974,2.07483,48345269.604202,0
+MO.US,D,19920720,000000,2.04893,2.06974,2.04384,2.05948,40409215.338354,0
+MO.US,D,19920721,000000,2.06974,2.06974,2.0541,2.06465,23214445.166128,0
+MO.US,D,19920722,000000,2.0541,2.06465,2.0283,2.04893,36927177.803097,0
+MO.US,D,19920723,000000,2.05948,2.05948,2.04893,2.05948,21894273.473623,0
+MO.US,D,19920724,000000,2.04893,2.05948,2.03875,2.04893,25005570.359543,0
+MO.US,D,19920727,000000,2.04893,2.05948,2.02302,2.03347,43808592.644327,0
+MO.US,D,19920728,000000,2.03875,2.07483,2.0283,2.07483,38172198.716092,0
+MO.US,D,19920729,000000,2.09047,2.09555,2.07483,2.09047,49808224.025659,0
+MO.US,D,19920730,000000,2.09047,2.10581,2.08518,2.10064,31070334.361993,0
+MO.US,D,19920731,000000,2.09555,2.11628,2.09555,2.1111,37039909.18364,0
+MO.US,D,19920803,000000,2.1111,2.13163,2.10581,2.13163,47734035.829429,0
+MO.US,D,19920804,000000,2.12137,2.13163,2.11628,2.12654,26791684.389252,0
+MO.US,D,19920805,000000,2.12137,2.15225,2.12137,2.13691,39958312.745801,0
+MO.US,D,19920806,000000,2.14199,2.15225,2.13691,2.14199,37092518.064514,0
+MO.US,D,19920807,000000,2.13691,2.15225,2.12137,2.12137,38743354.646024,0
+MO.US,D,19920810,000000,2.11628,2.13163,2.1111,2.13163,30614414.352202,0
+MO.US,D,19920811,000000,2.12137,2.12137,2.09555,2.1111,38635632.344676,0
+MO.US,D,19920812,000000,2.1111,2.11628,2.10064,2.10581,20889748.812833,0
+MO.US,D,19920813,000000,2.1111,2.1111,2.10064,2.1111,23815664.951533,0
+MO.US,D,19920814,000000,2.11628,2.12137,2.10581,2.1111,30839868.775245,0
+MO.US,D,19920817,000000,2.1111,2.13163,2.1111,2.12137,25461492.453846,0
+MO.US,D,19920818,000000,2.12137,2.13163,2.12137,2.13163,25080723.223564,0
+MO.US,D,19920819,000000,2.13163,2.14199,2.1111,2.11628,21305583.681995,0
+MO.US,D,19920820,000000,2.12137,2.13163,2.1111,2.12137,26408410.619373,0
+MO.US,D,19920821,000000,2.12654,2.13163,2.10581,2.1111,40647206.008705,0
+MO.US,D,19920824,000000,2.10581,2.1111,2.09047,2.10581,37736319.192104,0
+MO.US,D,19920825,000000,2.10581,2.1111,2.08518,2.1111,39990872.802828,0
+MO.US,D,19920826,000000,2.10581,2.13691,2.10581,2.13163,49347293.894416,0
+MO.US,D,19920827,000000,2.14199,2.16281,2.14199,2.14717,53265218.249447,0
+MO.US,D,19920828,000000,2.14717,2.1679,2.14717,2.16281,27593298.610146,0
+MO.US,D,19920831,000000,2.1679,2.17807,2.15225,2.1679,26403394.24439,0
+MO.US,D,19920901,000000,2.16281,2.18872,2.16281,2.18872,37881612.714185,0
+MO.US,D,19920902,000000,2.1938,2.22998,2.18872,2.22489,46889831.928307,0
+MO.US,D,19920903,000000,2.22489,2.2506,2.21941,2.2506,72198517.241278,0
+MO.US,D,19920904,000000,2.2457,2.2506,2.24043,2.24043,23960957.431357,0
+MO.US,D,19920908,000000,2.24043,2.25607,2.22998,2.2506,46664374.378498,0
+MO.US,D,19920909,000000,2.2506,2.26106,2.24043,2.24043,42500953.03011,0
+MO.US,D,19920910,000000,2.2506,2.26615,2.24043,2.2506,49555220.709295,0
+MO.US,D,19920911,000000,2.2457,2.26106,2.24043,2.2457,35308905.447637,0
+MO.US,D,19920914,000000,2.26106,2.27152,2.2506,2.26615,36541401.578132,0
+MO.US,D,19920915,000000,2.25607,2.26106,2.24043,2.2506,38102053.88901,0
+MO.US,D,19920916,000000,2.24043,2.26615,2.23515,2.2506,38918709.939066,0
+MO.US,D,19920917,000000,2.26615,2.28678,2.26106,2.28169,38495347.901792,0
+MO.US,D,19920918,000000,2.28169,2.30749,2.27152,2.29185,61792459.550734,0
+MO.US,D,19920921,000000,2.28678,2.30749,2.28678,2.29713,31684079.972154,0
+MO.US,D,19920922,000000,2.29713,2.30749,2.28169,2.28678,38851066.524817,0
+MO.US,D,19920923,000000,2.28678,2.29185,2.26106,2.27152,31839389.568115,0
+MO.US,D,19920924,000000,2.27651,2.30241,2.27651,2.29713,31320846.688079,0
+MO.US,D,19920925,000000,2.29713,2.30749,2.27152,2.27152,29467093.413142,0
+MO.US,D,19920928,000000,2.27152,2.28678,2.26106,2.27651,28404943.496496,0
+MO.US,D,19920929,000000,2.28169,2.28678,2.26615,2.28169,27437994.225461,0
+MO.US,D,19920930,000000,2.26615,2.27152,2.2506,2.26106,32067349.573011,0
+MO.US,D,19921001,000000,2.26106,2.26106,2.24043,2.2506,35965234.484493,0
+MO.US,D,19921002,000000,2.2506,2.25607,2.22489,2.22489,34402069.295974,0
+MO.US,D,19921005,000000,2.20935,2.21434,2.13163,2.20426,92026119.26423,0
+MO.US,D,19921006,000000,2.20935,2.21434,2.1938,2.20426,36877078.673098,0
+MO.US,D,19921007,000000,2.20426,2.21434,2.17308,2.17308,29484634.570625,0
+MO.US,D,19921008,000000,2.18872,2.21434,2.17807,2.20426,48751087.357229,0
+MO.US,D,19921009,000000,2.20426,2.20426,2.17807,2.17807,39567513.892319,0
+MO.US,D,19921012,000000,2.18872,2.20426,2.18344,2.20426,29013671.689417,0
+MO.US,D,19921013,000000,2.20935,2.2506,2.19879,2.24043,63087585.84726,0
+MO.US,D,19921014,000000,2.24043,2.2506,2.22489,2.24043,30258695.729177,0
+MO.US,D,19921015,000000,2.22489,2.23515,2.10581,2.12654,274169460.87187,0
+MO.US,D,19921016,000000,2.13163,2.13163,2.00757,2.05948,346783834.86968,0
+MO.US,D,19921019,000000,2.05948,2.08001,2.03875,2.04384,120942083.68392,0
+MO.US,D,19921020,000000,2.07483,2.09555,2.0541,2.07483,102757818.173,0
+MO.US,D,19921021,000000,2.08518,2.10064,2.07483,2.09555,64209856.179065,0
+MO.US,D,19921022,000000,2.08518,2.09047,2.04893,2.05948,91765583.568477,0
+MO.US,D,19921023,000000,2.04893,2.0541,1.9713,1.98694,155667305.29237,0
+MO.US,D,19921026,000000,2.00229,2.01774,1.99193,2.01774,76123952.088337,0
+MO.US,D,19921027,000000,2.03875,2.04893,2.0283,2.03875,65034023.763403,0
+MO.US,D,19921028,000000,2.03875,2.0541,2.03347,2.04893,58049906.122576,0
+MO.US,D,19921029,000000,2.0541,2.06465,2.04893,2.06465,40238883.716081,0
+MO.US,D,19921030,000000,2.06465,2.06465,2.0283,2.0283,52067803.391664,0
+MO.US,D,19921102,000000,2.03875,2.06465,2.03347,2.0541,49302203.843612,0
+MO.US,D,19921103,000000,2.07483,2.07483,2.0283,2.04893,65610183.561255,0
+MO.US,D,19921104,000000,2.03875,2.04893,2.00757,2.00757,43983956.275412,0
+MO.US,D,19921105,000000,2.01275,2.10064,2.00757,2.09555,131924297.0033,0
+MO.US,D,19921106,000000,2.09555,2.10064,2.06974,2.08001,53633473.119782,0
+MO.US,D,19921109,000000,2.08001,2.08518,2.04893,2.0541,39454791.892075,0
+MO.US,D,19921110,000000,2.0541,2.07483,2.04893,2.05948,41075568.787133,0
+MO.US,D,19921111,000000,2.06465,2.07483,2.06465,2.07483,32936610.334919,0
+MO.US,D,19921112,000000,2.09555,2.12654,2.08518,2.1111,62589076.157241,0
+MO.US,D,19921113,000000,2.1111,2.14199,2.09555,2.12137,61759904.704984,0
+MO.US,D,19921116,000000,2.12654,2.13163,2.09555,2.11628,35561919.186554,0
+MO.US,D,19921117,000000,2.12137,2.14199,2.11628,2.13163,42924307.771597,0
+MO.US,D,19921118,000000,2.13691,2.14717,2.12654,2.14199,41794529.032276,0
+MO.US,D,19921119,000000,2.14199,2.15772,2.14199,2.15772,41839611.787293,0
+MO.US,D,19921120,000000,2.15772,2.15772,2.12137,2.12654,69535628.830867,0
+MO.US,D,19921123,000000,2.13163,2.13163,2.1111,2.11628,26809217.208693,0
+MO.US,D,19921124,000000,2.11628,2.13163,2.11628,2.12137,38420203.375813,0
+MO.US,D,19921125,000000,2.12137,2.13163,2.08518,2.11628,38846061.614643,0
+MO.US,D,19921127,000000,2.12654,2.13163,2.11628,2.11628,17244872.428992,0
+MO.US,D,19921130,000000,2.12137,2.13163,2.12137,2.12137,36113034.630683,0
+MO.US,D,19921201,000000,2.12654,2.15225,2.12137,2.15225,46924903.82072,0
+MO.US,D,19921202,000000,2.14717,2.15772,2.14717,2.15772,30233646.164177,0
+MO.US,D,19921203,000000,2.16281,2.17308,2.15772,2.1679,34239247.123473,0
+MO.US,D,19921204,000000,2.1679,2.18872,2.1679,2.18344,38422702.704135,0
+MO.US,D,19921207,000000,2.18872,2.18872,2.1679,2.17807,34998284.171203,0
+MO.US,D,19921208,000000,2.17807,2.17807,2.16281,2.17807,45742510.989247,0
+MO.US,D,19921209,000000,2.17807,2.1938,2.1679,2.17807,37573488.681562,0
+MO.US,D,19921210,000000,2.17308,2.18872,2.14717,2.15225,34394562.972967,0
+MO.US,D,19921211,000000,2.15225,2.15225,2.11628,2.12137,41225873.47292,0
+MO.US,D,19921214,000000,2.11628,2.12137,2.09555,2.10581,47280616.190214,0
+MO.US,D,19921215,000000,2.10064,2.10064,2.07483,2.07483,79611000.787299,0
+MO.US,D,19921216,000000,2.07483,2.08518,2.03347,2.04893,92892868.190754,0
+MO.US,D,19921217,000000,2.0541,2.07483,2.04893,2.06465,73633916.515881,0
+MO.US,D,19921218,000000,2.06465,2.07483,2.0541,2.06465,107101596.59785,0
+MO.US,D,19921221,000000,2.0541,2.08518,2.0541,2.08518,45649825.305785,0
+MO.US,D,19921222,000000,2.09047,2.10064,2.08518,2.09555,51902467.299267,0
+MO.US,D,19921223,000000,2.10064,2.10064,2.07483,2.07483,49723059.256778,0
+MO.US,D,19921224,000000,2.07483,2.09555,2.07483,2.08518,21443370.88107,0
+MO.US,D,19921228,000000,2.08518,2.10064,2.08001,2.10064,28943537.284889,0
+MO.US,D,19921229,000000,2.10064,2.11628,2.09555,2.09555,38066986.165619,0
+MO.US,D,19921230,000000,2.09555,2.10064,2.08001,2.09047,42668793.662103,0
+MO.US,D,19921231,000000,2.09555,2.09555,2.06974,2.07483,20957383.88904,0
+MO.US,D,19930104,000000,2.08001,2.08518,2.04384,2.0541,43192353.959379,0
+MO.US,D,19930105,000000,2.03875,2.04384,1.96622,1.97649,128279431.04201,0
+MO.US,D,19930106,000000,1.96622,1.96622,1.88332,1.93004,236575930.66225,0
+MO.US,D,19930107,000000,1.95566,1.97649,1.93523,1.95077,143880971.12799,0
+MO.US,D,19930108,000000,1.9713,1.9973,1.96622,1.98694,91101742.997338,0
+MO.US,D,19930111,000000,2.00229,2.00757,1.98176,1.99193,59021867.599572,0
+MO.US,D,19930112,000000,1.9973,2.01774,1.9973,2.01774,45982991.607621,0
+MO.US,D,19930113,000000,1.98694,2.00229,1.95566,1.98176,78411069.925109,0
+MO.US,D,19930114,000000,1.99193,1.9973,1.96622,1.98176,48615823.458348,0
+MO.US,D,19930115,000000,1.98176,1.98176,1.95077,1.95566,70056674.16599,0
+MO.US,D,19930118,000000,1.95077,1.95566,1.91959,1.92467,50406943.440486,0
+MO.US,D,19930119,000000,1.92467,1.93004,1.89368,1.89876,85204815.45786,0
+MO.US,D,19930120,000000,1.90932,1.91959,1.88841,1.89368,72521666.426978,0
+MO.US,D,19930121,000000,1.90932,1.93004,1.90414,1.93004,59006836.192963,0
+MO.US,D,19930122,000000,1.93523,1.95077,1.92467,1.94022,48520617.601458,0
+MO.US,D,19930125,000000,1.94022,1.97649,1.94022,1.95566,51055747.393739,0
+MO.US,D,19930126,000000,1.9713,1.9973,1.96622,1.97649,54973674.875536,0
+MO.US,D,19930127,000000,1.9713,1.9973,1.96113,1.98176,47518597.480266,0
+MO.US,D,19930128,000000,1.99193,2.01275,1.98694,2.01275,41919774.772765,0
+MO.US,D,19930129,000000,2.01774,2.01774,1.9973,2.00757,38074497.699902,0
+MO.US,D,19930201,000000,2.02302,2.04384,2.01774,2.03875,56093441.709999,0
+MO.US,D,19930202,000000,2.03875,2.04384,2.01275,2.0283,41118156.38285,0
+MO.US,D,19930203,000000,2.0283,2.04384,2.01774,2.0283,51797248.495263,0
+MO.US,D,19930204,000000,2.03347,2.03875,2.01275,2.01774,53340375.282489,0
+MO.US,D,19930205,000000,2.00757,2.02302,1.9973,2.02302,51464074.89764,0
+MO.US,D,19930208,000000,2.01774,2.02302,1.9973,2.00229,45113736.056989,0
+MO.US,D,19930209,000000,1.9973,2.00229,1.96622,1.96622,39635157.306569,0
+MO.US,D,19930210,000000,1.98176,1.9973,1.9713,1.98176,36047900.967308,0
+MO.US,D,19930211,000000,1.97649,1.98694,1.95566,1.97649,48520617.601458,0
+MO.US,D,19930212,000000,1.96622,1.97649,1.95566,1.96113,40050997.387007,0
+MO.US,D,19930216,000000,1.95077,1.95566,1.88841,1.89368,78416084.215582,0
+MO.US,D,19930217,000000,1.89368,1.90414,1.86788,1.89368,90219960.579695,0
+MO.US,D,19930218,000000,1.93004,1.93004,1.88841,1.89876,81447216.031518,0
+MO.US,D,19930219,000000,1.90932,1.90932,1.80579,1.82662,150541937.49861,0
+MO.US,D,19930222,000000,1.82662,1.82662,1.6661,1.73335,236816426.91446,0
+MO.US,D,19930223,000000,1.70217,1.72827,1.64527,1.70764,237492804.77516,0
+MO.US,D,19930224,000000,1.71771,1.79553,1.71771,1.77989,135095709.0931,0
+MO.US,D,19930225,000000,1.77481,1.79553,1.74881,1.76454,97274223.047604,0
+MO.US,D,19930226,000000,1.77481,1.81616,1.75926,1.80579,80485275.83968,0
+MO.US,D,19930301,000000,1.80579,1.81088,1.74881,1.75408,96600364.318074,0
+MO.US,D,19930302,000000,1.77989,1.82662,1.77481,1.81616,106289952.75375,0
+MO.US,D,19930303,000000,1.83688,1.83688,1.77481,1.79035,76619947.85846,0
+MO.US,D,19930304,000000,1.74362,1.77481,1.73844,1.75926,92354277.529127,0
+MO.US,D,19930305,000000,1.76454,1.78516,1.73335,1.75408,65422305.570223,0
+MO.US,D,19930308,000000,1.73844,1.73844,1.71244,1.72827,99363453.072996,0
+MO.US,D,19930309,000000,1.72827,1.75926,1.72827,1.73844,77479195.673254,0
+MO.US,D,19930310,000000,1.73844,1.79035,1.73844,1.75926,71602303.408303,0
+MO.US,D,19930311,000000,1.77481,1.79035,1.76454,1.77989,60053949.491725,0
+MO.US,D,19930312,000000,1.77989,1.77989,1.74881,1.76982,62699297.78691,0
+MO.US,D,19930315,000000,1.77989,1.77989,1.73844,1.75408,53578355.530287,0
+MO.US,D,19930316,000000,1.76982,1.76982,1.74362,1.75408,38304966.413417,0
+MO.US,D,19930317,000000,1.74881,1.75926,1.72827,1.74362,65938345.995171,0
+MO.US,D,19930318,000000,1.74881,1.75926,1.72827,1.73844,54435087.340675,0
+MO.US,D,19930319,000000,1.74881,1.74881,1.73335,1.73844,70702990.25573,0
+MO.US,D,19930322,000000,1.71771,1.72827,1.697,1.71771,69189926.281721,0
+MO.US,D,19930323,000000,1.71771,1.72827,1.71244,1.72309,44993494.184419,0
+MO.US,D,19930324,000000,1.71771,1.72827,1.68164,1.70217,62629158.171105,0
+MO.US,D,19930325,000000,1.70217,1.72309,1.64527,1.67109,114411385.68231,0
+MO.US,D,19930326,000000,1.697,1.70217,1.68164,1.68164,62258408.141471,0
+MO.US,D,19930329,000000,1.69191,1.70764,1.68164,1.69191,53225141.44686,0
+MO.US,D,19930330,000000,1.70217,1.73844,1.70217,1.73844,56436635.550524,0
+MO.US,D,19930331,000000,1.76454,1.76454,1.73844,1.73844,57541370.978378,0
+MO.US,D,19930401,000000,1.74881,1.75926,1.73844,1.73844,54607939.136375,0
+MO.US,D,19930402,000000,1.50069,1.50069,1.30381,1.34008,860194594.33969,0
+MO.US,D,19930405,000000,1.38689,1.38689,1.31436,1.35552,408571279.08768,0
+MO.US,D,19930406,000000,1.36588,1.36588,1.29344,1.30381,254983174.19751,0
+MO.US,D,19930407,000000,1.29872,1.30908,1.278,1.28318,189017252.21038,0
+MO.US,D,19930408,000000,1.28827,1.28827,1.24682,1.25727,206718060.283,0
+MO.US,D,19930412,000000,1.26246,1.29344,1.26246,1.28827,117039187.60874,0
+MO.US,D,19930413,000000,1.30381,1.31436,1.29872,1.30381,144412048.17083,0
+MO.US,D,19930414,000000,1.31916,1.33537,1.30908,1.31436,106059494.46279,0
+MO.US,D,19930415,000000,1.32453,1.32991,1.30908,1.32453,110979434.76999,0
+MO.US,D,19930416,000000,1.32991,1.33537,1.31916,1.32453,112289587.26185,0
+MO.US,D,19930419,000000,1.32991,1.33537,1.31916,1.32453,80370035.750519,0
+MO.US,D,19930420,000000,1.32453,1.33537,1.31436,1.33537,76737689.360453,0
+MO.US,D,19930421,000000,1.33537,1.35044,1.31436,1.32453,68591218.331703,0
+MO.US,D,19930422,000000,1.31916,1.32453,1.28318,1.29872,81254320.623249,0
+MO.US,D,19930423,000000,1.28827,1.29344,1.26246,1.278,69906377.818245,0
+MO.US,D,19930426,000000,1.278,1.28827,1.26246,1.26764,64998949.78648,0
+MO.US,D,19930427,000000,1.26764,1.26764,1.24145,1.24682,80540383.006621,0
+MO.US,D,19930428,000000,1.2521,1.25727,1.22609,1.23684,74122404.920743,0
+MO.US,D,19930429,000000,1.24682,1.29344,1.221,1.28318,131235401.65588,0
+MO.US,D,19930430,000000,1.28318,1.28827,1.26764,1.278,77797334.737503,0
+MO.US,D,19930503,000000,1.28318,1.29344,1.278,1.28827,76567350.442394,0
+MO.US,D,19930504,000000,1.29344,1.29872,1.278,1.28827,72045697.593339,0
+MO.US,D,19930505,000000,1.29344,1.30381,1.28318,1.30381,100929122.80111,0
+MO.US,D,19930506,000000,1.31436,1.34008,1.30908,1.33537,90963961.009541,0
+MO.US,D,19930507,000000,1.37087,1.39697,1.35552,1.38689,155451879.45027,0
+MO.US,D,19930510,000000,1.39697,1.43324,1.38689,1.43324,172223298.00777,0
+MO.US,D,19930511,000000,1.42806,1.43324,1.36588,1.39697,116049689.14328,0
+MO.US,D,19930512,000000,1.38689,1.39188,1.34535,1.35552,136979527.26577,0
+MO.US,D,19930513,000000,1.3608,1.38689,1.3608,1.37625,85337587.324207,0
+MO.US,D,19930514,000000,1.37625,1.38689,1.36588,1.38162,50955553.302762,0
+MO.US,D,19930517,000000,1.38162,1.38689,1.37087,1.38689,36363541.745491,0
+MO.US,D,19930518,000000,1.38689,1.38689,1.35552,1.37625,52618915.709025,0
+MO.US,D,19930519,000000,1.36588,1.38162,1.34535,1.38162,64497930.345586,0
+MO.US,D,19930520,000000,1.37625,1.38689,1.3608,1.36588,59492819.015972,0
+MO.US,D,19930521,000000,1.36588,1.37087,1.35552,1.3608,64372682.520586,0
+MO.US,D,19930524,000000,1.35552,1.37625,1.35552,1.37087,433128428.46466,0
+MO.US,D,19930525,000000,1.37625,1.38689,1.37625,1.38689,52188048.391,0
+MO.US,D,19930526,000000,1.38689,1.41261,1.38689,1.40235,56935145.240544,0
+MO.US,D,19930527,000000,1.40733,1.40733,1.37087,1.37625,56431621.260052,0
+MO.US,D,19930528,000000,1.37625,1.37625,1.35044,1.36588,43798578.654957,0
+MO.US,D,19930601,000000,1.37625,1.40235,1.37087,1.38689,50126376.639227,0
+MO.US,D,19930602,000000,1.38689,1.39188,1.36588,1.36588,56288835.404335,0
+MO.US,D,19930603,000000,1.36588,1.37087,1.35552,1.36588,36381076.649442,0
+MO.US,D,19930604,000000,1.36588,1.37087,1.35044,1.3608,35341478.011729,0
+MO.US,D,19930607,000000,1.37625,1.37625,1.35552,1.35552,39397173.932005,0
+MO.US,D,19930608,000000,1.35552,1.35552,1.33537,1.34535,55655055.561903,0
+MO.US,D,19930609,000000,1.34535,1.35552,1.30908,1.32991,75941074.838457,0
+MO.US,D,19930610,000000,1.32453,1.34008,1.31916,1.34008,49575262.237354,0
+MO.US,D,19930611,000000,1.34535,1.36588,1.34008,1.36588,39124128.045326,0
+MO.US,D,19930614,000000,1.37087,1.37087,1.35552,1.3608,32733697.810513,0
+MO.US,D,19930615,000000,1.35044,1.35552,1.33537,1.35044,41904740.23939,0
+MO.US,D,19930616,000000,1.34535,1.36588,1.32991,1.35552,47438438.663816,0
+MO.US,D,19930617,000000,1.35044,1.35552,1.32991,1.32991,44011509.337755,0
+MO.US,D,19930618,000000,1.34535,1.35044,1.32453,1.32991,65154268.76274,0
+MO.US,D,19930621,000000,1.32991,1.32991,1.31436,1.31916,45088683.365223,0
+MO.US,D,19930622,000000,1.31436,1.32991,1.29872,1.31916,52769221.437069,0
+MO.US,D,19930623,000000,1.31436,1.34008,1.30381,1.33537,42526004.679621,0
+MO.US,D,19930624,000000,1.32991,1.35044,1.31916,1.34535,40917751.524807,0
+MO.US,D,19930625,000000,1.35552,1.36588,1.34535,1.34535,34770311.659243,0
+MO.US,D,19930628,000000,1.35552,1.3608,1.35044,1.35044,23224465.40903,0
+MO.US,D,19930629,000000,1.35552,1.35552,1.34008,1.35552,39236852.130081,0
+MO.US,D,19930630,000000,1.35044,1.35552,1.31916,1.32991,42177805.928921,0
+MO.US,D,19930701,000000,1.33537,1.34535,1.31916,1.32991,52403481.528885,0
+MO.US,D,19930702,000000,1.32991,1.32991,1.31916,1.32453,33267278.35069,0
+MO.US,D,19930706,000000,1.32991,1.32991,1.29872,1.29872,41792011.985614,0
+MO.US,D,19930707,000000,1.30381,1.31916,1.29872,1.30908,39657700.24746,0
+MO.US,D,19930708,000000,1.31436,1.32991,1.30908,1.32991,39281935.927354,0
+MO.US,D,19930709,000000,1.34008,1.37625,1.31916,1.35044,77546829.707205,0
+MO.US,D,19930712,000000,1.35044,1.36588,1.34008,1.3608,29514691.13031,0
+MO.US,D,19930713,000000,1.3608,1.38689,1.34008,1.35044,73879417.67826,0
+MO.US,D,19930714,000000,1.35552,1.37625,1.35044,1.37087,48177433.14123,0
+MO.US,D,19930715,000000,1.37625,1.39188,1.36588,1.37087,43207378.070199,0
+MO.US,D,19930716,000000,1.34535,1.34535,1.30908,1.31436,77198624.702973,0
+MO.US,D,19930719,000000,1.30908,1.33537,1.30908,1.32453,49229561.77272,0
+MO.US,D,19930720,000000,1.32991,1.35552,1.31916,1.33537,80848502.870222,0
+MO.US,D,19930721,000000,1.32991,1.32991,1.30381,1.30908,45461940.018966,0
+MO.US,D,19930722,000000,1.30908,1.31436,1.29872,1.30381,43811102.395202,0
+MO.US,D,19930723,000000,1.30381,1.30908,1.29344,1.30381,39647680.004558,0
+MO.US,D,19930726,000000,1.30381,1.30381,1.28318,1.28827,36373560.946138,0
+MO.US,D,19930727,000000,1.28318,1.30908,1.26764,1.30381,48277633.485741,0
+MO.US,D,19930728,000000,1.30381,1.30908,1.28827,1.29872,29331820.133963,0
+MO.US,D,19930729,000000,1.30381,1.30908,1.29344,1.30381,35331454.642061,0
+MO.US,D,19930730,000000,1.29872,1.30908,1.29344,1.29872,35336461.636746,0
+MO.US,D,19930802,000000,1.30381,1.30908,1.278,1.28318,40579567.805733,0
+MO.US,D,19930803,000000,1.29344,1.30908,1.28827,1.30908,35474236.328756,0
+MO.US,D,19930804,000000,1.29872,1.30908,1.28827,1.29344,45669865.791589,0
+MO.US,D,19930805,000000,1.28827,1.28827,1.27263,1.278,42766492.593783,0
+MO.US,D,19930806,000000,1.30381,1.30908,1.29344,1.29344,34777839.869612,0
+MO.US,D,19930809,000000,1.29872,1.30381,1.28827,1.28827,33106951.33749,0
+MO.US,D,19930810,000000,1.28827,1.29872,1.26246,1.26246,57716723.144654,0
+MO.US,D,19930811,000000,1.26764,1.278,1.25727,1.27263,43766014.428909,0
+MO.US,D,19930812,000000,1.278,1.278,1.2521,1.27263,40897708.954492,0
+MO.US,D,19930813,000000,1.278,1.28318,1.26764,1.27263,23973484.298369,0
+MO.US,D,19930816,000000,1.278,1.29872,1.27263,1.278,32545825.030759,0
+MO.US,D,19930817,000000,1.28827,1.32991,1.28318,1.32991,97497165.635261,0
+MO.US,D,19930818,000000,1.35044,1.38162,1.34535,1.37625,103839997.11065,0
+MO.US,D,19930819,000000,1.38689,1.40235,1.36588,1.39188,131964374.84814,0
+MO.US,D,19930820,000000,1.39188,1.39188,1.37625,1.38162,54046803.449345,0
+MO.US,D,19930823,000000,1.38162,1.38162,1.36588,1.36588,37713768.955425,0
+MO.US,D,19930824,000000,1.36588,1.41261,1.36588,1.40733,54550313.880517,0
+MO.US,D,19930825,000000,1.36588,1.37625,1.31436,1.34535,189200145.09409,0
+MO.US,D,19930826,000000,1.34008,1.34535,1.30908,1.31916,157496016.29809,0
+MO.US,D,19930827,000000,1.31916,1.33537,1.31436,1.32991,56541844.974231,0
+MO.US,D,19930830,000000,1.32991,1.33537,1.32991,1.33537,34988263.928302,0
+MO.US,D,19930831,000000,1.33537,1.34008,1.32991,1.34008,54106928.033524,0
+MO.US,D,19930901,000000,1.33537,1.34535,1.32991,1.34008,45912850.949562,0
+MO.US,D,19930902,000000,1.34008,1.34535,1.32991,1.33537,64067066.154326,0
+MO.US,D,19930903,000000,1.32991,1.34008,1.32991,1.32991,34507286.015467,0
+MO.US,D,19930907,000000,1.33537,1.34008,1.32453,1.32991,45647322.850698,0
+MO.US,D,19930908,000000,1.32991,1.34008,1.31916,1.32991,46589222.556732,0
+MO.US,D,19930909,000000,1.32991,1.34008,1.32453,1.33537,40850115.406346,0
+MO.US,D,19930910,000000,1.34008,1.34008,1.32991,1.33537,41301022.16792,0
+MO.US,D,19930913,000000,1.33537,1.34535,1.32453,1.32991,44880768.015153,0
+MO.US,D,19930914,000000,1.32991,1.32991,1.30908,1.30908,45729983.079981,0
+MO.US,D,19930915,000000,1.31436,1.32991,1.30381,1.32453,48575738.317718,0
+MO.US,D,19930916,000000,1.33537,1.34535,1.32991,1.34008,41398722.141854,0
+MO.US,D,19930917,000000,1.34535,1.3608,1.31916,1.31916,101946171.20215,0
+MO.US,D,19930920,000000,1.31916,1.32991,1.28827,1.29344,49314734.879644,0
+MO.US,D,19930921,000000,1.29872,1.31436,1.29344,1.30381,54748226.706026,0
+MO.US,D,19930922,000000,1.30908,1.31436,1.28827,1.29344,48979055.700167,0
+MO.US,D,19930923,000000,1.30381,1.31436,1.28827,1.29872,48718525.215691,0
+MO.US,D,19930924,000000,1.29872,1.30381,1.28318,1.28827,35531859.500104,0
+MO.US,D,19930927,000000,1.29344,1.29872,1.26764,1.26764,40546999.410663,0
+MO.US,D,19930928,000000,1.26764,1.29344,1.26764,1.28827,46496536.87327,0
+MO.US,D,19930929,000000,1.28827,1.29344,1.27263,1.278,44226944.560151,0
+MO.US,D,19930930,000000,1.278,1.28827,1.26764,1.278,33314877.110114,0
+MO.US,D,19931001,000000,1.278,1.29344,1.27263,1.28318,43553080.619344,0
+MO.US,D,19931004,000000,1.278,1.28827,1.26764,1.278,36546409.615072,0
+MO.US,D,19931005,000000,1.28318,1.29872,1.278,1.29344,49247099.803438,0
+MO.US,D,19931006,000000,1.30381,1.31436,1.29872,1.30381,51752168.867013,0
+MO.US,D,19931007,000000,1.30908,1.31916,1.30381,1.31436,46494028.164652,0
+MO.US,D,19931008,000000,1.31916,1.35044,1.31916,1.34535,66441869.975663,0
+MO.US,D,19931011,000000,1.35044,1.38162,1.35044,1.37087,83478822.885564,0
+MO.US,D,19931012,000000,1.37087,1.37087,1.35552,1.3608,58212727.25282,0
+MO.US,D,19931013,000000,1.37625,1.44351,1.37625,1.43842,221718400.38642,0
+MO.US,D,19931014,000000,1.44869,1.50069,1.43324,1.45915,213804886.97695,0
+MO.US,D,19931015,000000,1.48505,1.51086,1.46941,1.48016,140995141.17218,0
+MO.US,D,19931018,000000,1.48016,1.52112,1.47479,1.50069,88078128.969217,0
+MO.US,D,19931019,000000,1.47479,1.48994,1.44351,1.46941,107675264.36317,0
+MO.US,D,19931020,000000,1.45915,1.45915,1.42806,1.44869,74109873.88471,0
+MO.US,D,19931021,000000,1.48016,1.48994,1.46413,1.46941,75865928.227968,0
+MO.US,D,19931022,000000,1.47479,1.50069,1.46941,1.48016,65399761.587076,0
+MO.US,D,19931025,000000,1.46941,1.4955,1.44869,1.48994,55622480.913301,0
+MO.US,D,19931026,000000,1.48505,1.4955,1.45915,1.45915,59049420.661914,0
+MO.US,D,19931027,000000,1.44869,1.45915,1.42806,1.44351,67541596.324321,0
+MO.US,D,19931028,000000,1.44869,1.48016,1.44869,1.46413,52879440.982226,0
+MO.US,D,19931029,000000,1.45915,1.50069,1.45406,1.50069,50920483.494859,0
+MO.US,D,19931101,000000,1.4955,1.52612,1.48994,1.51086,66053591.29561,0
+MO.US,D,19931102,000000,1.51585,1.53159,1.4955,1.50069,59182187.316985,0
+MO.US,D,19931103,000000,1.51086,1.52612,1.48994,1.50069,58277856.747174,0
+MO.US,D,19931104,000000,1.50069,1.50069,1.46941,1.46941,41709350.714075,0
+MO.US,D,19931105,000000,1.45915,1.55758,1.45915,1.54693,82882620.517398,0
+MO.US,D,19931108,000000,1.53159,1.54204,1.52112,1.52612,61329031.133426,0
+MO.US,D,19931109,000000,1.54204,1.57322,1.54204,1.5523,104265860.56076,0
+MO.US,D,19931110,000000,1.56238,1.57322,1.53667,1.54204,55409559.6108,0
+MO.US,D,19931111,000000,1.56776,1.58857,1.56776,1.58301,76489685.742987,0
+MO.US,D,19931112,000000,1.58857,1.65574,1.58857,1.64527,133505006.47607,0
+MO.US,D,19931115,000000,1.62993,1.6353,1.6092,1.61438,74322804.567508,0
+MO.US,D,19931116,000000,1.61947,1.61947,1.57322,1.59366,65680327.34608,0
+MO.US,D,19931117,000000,1.5523,1.56776,1.54204,1.5523,103158619.55105,0
+MO.US,D,19931118,000000,1.5523,1.55758,1.52112,1.53159,61669717.307588,0
+MO.US,D,19931119,000000,1.53159,1.56238,1.52112,1.5523,61441758.344947,0
+MO.US,D,19931122,000000,1.54693,1.57322,1.53667,1.54693,45502022.03283,0
+MO.US,D,19931123,000000,1.54693,1.5523,1.52612,1.53159,32297817.24427,0
+MO.US,D,19931124,000000,1.53159,1.56238,1.53159,1.54693,52856898.041334,0
+MO.US,D,19931126,000000,1.56238,1.57812,1.5523,1.57322,23650327.816881,0
+MO.US,D,19931129,000000,1.56776,1.56776,1.54693,1.5523,34394562.972967,0
+MO.US,D,19931130,000000,1.54693,1.56776,1.54204,1.56238,39790471.071551,0
+MO.US,D,19931201,000000,1.56776,1.57322,1.53159,1.53159,39439763.612232,0
+MO.US,D,19931202,000000,1.54204,1.54693,1.53159,1.54204,32851443.481529,0
+MO.US,D,19931203,000000,1.54204,1.54693,1.52612,1.54204,27893917.362019,0
+MO.US,D,19931206,000000,1.54693,1.5523,1.53667,1.54693,53157504.286142,0
+MO.US,D,19931207,000000,1.5523,1.56776,1.54204,1.56238,66840177.236661,0
+MO.US,D,19931208,000000,1.56238,1.57812,1.55758,1.56238,68791626.316511,0
+MO.US,D,19931209,000000,1.56238,1.56776,1.5523,1.55758,35018318.403475,0
+MO.US,D,19931210,000000,1.56776,1.57322,1.54693,1.54693,41521466.469512,0
+MO.US,D,19931213,000000,1.54693,1.57322,1.54693,1.56776,40349097.007707,0
+MO.US,D,19931214,000000,1.56776,1.56776,1.54693,1.54693,40506921.56582,0
+MO.US,D,19931215,000000,1.54693,1.55758,1.53667,1.53667,33482719.826618,0
+MO.US,D,19931216,000000,1.54204,1.55758,1.53159,1.54204,37355543.708291,0
+MO.US,D,19931217,000000,1.54693,1.56776,1.53667,1.5523,86429791.716029,0
+MO.US,D,19931220,000000,1.56776,1.56776,1.53667,1.54204,56509278.663671,0
+MO.US,D,19931221,000000,1.54693,1.56238,1.54204,1.55758,44327141.777895,0
+MO.US,D,19931222,000000,1.56776,1.57812,1.55758,1.56776,46045617.604632,0
+MO.US,D,19931223,000000,1.57322,1.58301,1.56776,1.56776,39875644.178475,0
+MO.US,D,19931227,000000,1.57322,1.58857,1.56776,1.57812,27723568.021406,0
+MO.US,D,19931228,000000,1.57812,1.58857,1.56776,1.57322,32380483.727086,0
+MO.US,D,19931229,000000,1.58857,1.59366,1.56776,1.58857,30882457.413218,0
+MO.US,D,19931230,000000,1.59366,1.60383,1.57812,1.57812,36774374.831244,0
+MO.US,D,19931231,000000,1.57812,1.58301,1.56776,1.56776,31794298.475056,0
+MO.US,D,19940103,000000,1.57322,1.62993,1.56776,1.62484,54595415.396131,0
+MO.US,D,19940104,000000,1.61947,1.6353,1.6092,1.6353,39407188.96363,0
+MO.US,D,19940105,000000,1.6353,1.64527,1.62484,1.64527,45637293.227497,0
+MO.US,D,19940106,000000,1.64527,1.65574,1.62993,1.64527,44294579.636357,0
+MO.US,D,19940107,000000,1.64527,1.65574,1.6353,1.65036,27405422.703625,0
+MO.US,D,19940110,000000,1.65036,1.6661,1.6353,1.6661,40038470.519997,0
+MO.US,D,19940111,000000,1.66091,1.66091,1.6353,1.64527,42761478.30331,0
+MO.US,D,19940112,000000,1.64527,1.64527,1.62484,1.6401,45900323.040296,0
+MO.US,D,19940113,000000,1.6353,1.6353,1.61947,1.62993,28750648.130151,0
+MO.US,D,19940114,000000,1.62993,1.6401,1.61947,1.62484,30466614.206013,0
+MO.US,D,19940117,000000,1.61947,1.61947,1.59366,1.59855,37495832.320197,0
+MO.US,D,19940118,000000,1.59855,1.62993,1.59366,1.61947,41987414.017993,0
+MO.US,D,19940119,000000,1.62484,1.6353,1.61438,1.62484,28537715.362842,0
+MO.US,D,19940120,000000,1.62484,1.6353,1.61438,1.62993,21718921.307346,0
+MO.US,D,19940121,000000,1.62484,1.62993,1.61438,1.61947,40494394.698809,0
+MO.US,D,19940124,000000,1.6353,1.64527,1.61947,1.62484,47135321.625877,0
+MO.US,D,19940125,000000,1.6353,1.64527,1.61947,1.6353,46281103.735385,0
+MO.US,D,19940126,000000,1.6401,1.67637,1.61947,1.67109,82344030.898026,0
+MO.US,D,19940127,000000,1.68164,1.70217,1.67637,1.69191,102958219.90429,0
+MO.US,D,19940128,000000,1.69191,1.70217,1.65574,1.68682,50772677.095137,0
+MO.US,D,19940131,000000,1.70217,1.72309,1.697,1.70217,54522766.029452,0
+MO.US,D,19940201,000000,1.69191,1.70217,1.68164,1.68682,35857521.563444,0
+MO.US,D,19940202,000000,1.68682,1.68682,1.67637,1.67637,38202261.529308,0
+MO.US,D,19940203,000000,1.68164,1.70764,1.67109,1.697,58708731.360987,0
+MO.US,D,19940204,000000,1.70217,1.72309,1.68164,1.68682,89185359.55637,0
+MO.US,D,19940207,000000,1.67637,1.69191,1.6661,1.68682,70394858.927319,0
+MO.US,D,19940208,000000,1.68682,1.68682,1.62993,1.65574,69320183.185918,0
+MO.US,D,19940209,000000,1.65574,1.67637,1.65574,1.6661,35867532.426049,0
+MO.US,D,19940210,000000,1.6661,1.6661,1.62993,1.62993,41188294.956399,0
+MO.US,D,19940211,000000,1.61947,1.62993,1.6092,1.61947,34121502.494714,0
+MO.US,D,19940214,000000,1.6353,1.65574,1.6353,1.65574,35298890.416012,0
+MO.US,D,19940215,000000,1.65574,1.67637,1.65574,1.67637,32989216.089028,0
+MO.US,D,19940216,000000,1.67109,1.68682,1.6661,1.6661,54735694.627739,0
+MO.US,D,19940217,000000,1.6661,1.67109,1.6353,1.6401,49026647.163804,0
+MO.US,D,19940218,000000,1.6401,1.64527,1.62484,1.6353,36128066.037291,0
+MO.US,D,19940222,000000,1.6353,1.64527,1.62484,1.64527,29657478.028283,0
+MO.US,D,19940223,000000,1.64527,1.66091,1.6353,1.66091,49277158.447633,0
+MO.US,D,19940224,000000,1.65574,1.68164,1.6401,1.64527,54805835.285799,0
+MO.US,D,19940225,000000,1.65574,1.65574,1.62993,1.6353,39600086.456411,0
+MO.US,D,19940228,000000,1.6092,1.6092,1.57322,1.57812,106928750.01342,0
+MO.US,D,19940301,000000,1.58301,1.59366,1.54693,1.56776,106029429.56506,0
+MO.US,D,19940302,000000,1.5523,1.58301,1.54693,1.56776,78486224.873641,0
+MO.US,D,19940303,000000,1.56238,1.57322,1.54693,1.54693,39514916.476254,0
+MO.US,D,19940304,000000,1.54693,1.56238,1.53667,1.54693,50817772.357219,0
+MO.US,D,19940307,000000,1.58857,1.61438,1.57812,1.60383,75304796.709959,0
+MO.US,D,19940308,000000,1.59366,1.59855,1.57812,1.57812,47450966.573082,0
+MO.US,D,19940309,000000,1.57812,1.58301,1.56776,1.58301,42531023.139115,0
+MO.US,D,19940310,000000,1.58301,1.58301,1.55758,1.56776,37971791.773539,0
+MO.US,D,19940311,000000,1.56776,1.58301,1.56238,1.57812,34695165.048754,0
+MO.US,D,19940314,000000,1.57812,1.60383,1.57322,1.60383,68082690.483292,0
+MO.US,D,19940315,000000,1.6092,1.61947,1.59366,1.59855,75472634.215188,0
+MO.US,D,19940316,000000,1.59855,1.60383,1.58301,1.60383,34740258.226325,0
+MO.US,D,19940317,000000,1.58301,1.58857,1.56238,1.56776,49024148.877737,0
+MO.US,D,19940318,000000,1.57322,1.58301,1.56238,1.57322,100846440.68447,0
+MO.US,D,19940321,000000,1.56238,1.56776,1.54204,1.54204,40211318.146675,0
+MO.US,D,19940322,000000,1.53667,1.54204,1.46941,1.48994,121638506.19946,0
+MO.US,D,19940323,000000,1.51585,1.53159,1.51086,1.51086,72211034.727991,0
+MO.US,D,19940324,000000,1.52112,1.52612,1.48505,1.48994,59167161.121653,0
+MO.US,D,19940325,000000,1.4955,1.50069,1.46941,1.46941,39943279.254682,0
+MO.US,D,19940328,000000,1.48016,1.48016,1.42806,1.46413,83473812.764113,0
+MO.US,D,19940329,000000,1.45915,1.45915,1.42278,1.42806,62854613.636402,0
+MO.US,D,19940330,000000,1.44351,1.46941,1.42278,1.44869,76632482.021258,0
+MO.US,D,19940331,000000,1.44869,1.46413,1.41261,1.44351,72035681.519459,0
+MO.US,D,19940404,000000,1.38689,1.41261,1.37625,1.41261,91905868.011362,0
+MO.US,D,19940405,000000,1.41261,1.42806,1.39188,1.39697,70332235.01482,0
+MO.US,D,19940406,000000,1.39697,1.40235,1.3608,1.39697,75693074.347758,0
+MO.US,D,19940407,000000,1.39697,1.44351,1.39188,1.44351,58841495.931546,0
+MO.US,D,19940408,000000,1.42278,1.43324,1.40235,1.40235,57353490.902835,0
+MO.US,D,19940411,000000,1.40733,1.41779,1.37625,1.37625,55329392.456307,0
+MO.US,D,19940412,000000,1.38689,1.39188,1.36588,1.37087,51822303.27154,0
+MO.US,D,19940413,000000,1.37625,1.38689,1.35044,1.38689,62533971.074811,0
+MO.US,D,19940414,000000,1.38689,1.42278,1.38689,1.41779,69700962.838752,0
+MO.US,D,19940415,000000,1.42806,1.45915,1.42278,1.42806,84280447.529011,0
+MO.US,D,19940418,000000,1.43324,1.44351,1.41261,1.43324,43287544.182438,0
+MO.US,D,19940419,000000,1.44351,1.48505,1.43842,1.48016,81832996.425506,0
+MO.US,D,19940420,000000,1.50069,1.51585,1.48505,1.50577,81564951.27998,0
+MO.US,D,19940421,000000,1.50577,1.51585,1.48994,1.4955,57897089.601404,0
+MO.US,D,19940422,000000,1.50069,1.51585,1.48994,1.51585,47448456.822207,0
+MO.US,D,19940425,000000,1.51585,1.52612,1.48994,1.48994,47946964.427716,0
+MO.US,D,19940426,000000,1.51585,1.54693,1.50577,1.54693,90715965.730117,0
+MO.US,D,19940428,000000,1.56776,1.57322,1.52112,1.53159,57601494.520301,0
+MO.US,D,19940429,000000,1.52112,1.56776,1.51585,1.55758,53803810.995585,0
+MO.US,D,19940502,000000,1.56238,1.56238,1.52612,1.54204,35827459.792482,0
+MO.US,D,19940503,000000,1.52112,1.53159,1.50577,1.52612,33034305.097578,0
+MO.US,D,19940504,000000,1.51585,1.52612,1.48994,1.50577,26541175.189933,0
+MO.US,D,19940505,000000,1.50069,1.50069,1.48016,1.48505,25934944.240822,0
+MO.US,D,19940506,000000,1.45915,1.48505,1.45915,1.48505,41877188.219303,0
+MO.US,D,19940509,000000,1.44869,1.45406,1.42278,1.42806,62042979.172607,0
+MO.US,D,19940510,000000,1.43324,1.43842,1.40235,1.40733,87594644.432274,0
+MO.US,D,19940511,000000,1.39697,1.41261,1.35552,1.35552,105287944.09738,0
+MO.US,D,19940512,000000,1.37625,1.44351,1.37625,1.44351,137911409.85567,0
+MO.US,D,19940513,000000,1.45915,1.50069,1.45406,1.48994,92657390.398043,0
+MO.US,D,19940516,000000,1.47479,1.48016,1.44351,1.47479,51361368.971277,0
+MO.US,D,19940517,000000,1.46941,1.48016,1.44869,1.46941,38387631.853977,0
+MO.US,D,19940518,000000,1.48016,1.52612,1.46413,1.51585,49637888.234365,0
+MO.US,D,19940519,000000,1.48994,1.51086,1.46413,1.46413,69042126.135532,0
+MO.US,D,19940520,000000,1.46941,1.53667,1.46941,1.53667,129111114.32965,0
+MO.US,D,19940523,000000,1.54204,1.58301,1.53159,1.57812,122602950.93089,0
+MO.US,D,19940524,000000,1.57322,1.57322,1.52612,1.53667,133920839.26072,0
+MO.US,D,19940526,000000,1.43324,1.45915,1.42278,1.44351,244183830.83223,0
+MO.US,D,19940527,000000,1.44351,1.44869,1.40733,1.42806,100944144.82742,0
+MO.US,D,19940531,000000,1.42806,1.43842,1.40235,1.40733,71266630.482358,0
+MO.US,D,19940601,000000,1.40235,1.41261,1.38689,1.38689,77361447.917728,0
+MO.US,D,19940602,000000,1.39697,1.40235,1.37625,1.39188,83258377.541717,0
+MO.US,D,19940603,000000,1.39188,1.42278,1.39188,1.41261,66659813.906678,0
+MO.US,D,19940606,000000,1.44351,1.45915,1.43324,1.45406,103910139.85322,0
+MO.US,D,19940607,000000,1.44351,1.46941,1.43324,1.44351,63633685.95866,0
+MO.US,D,19940608,000000,1.45406,1.46941,1.41261,1.43842,99168049.998362,0
+MO.US,D,19940609,000000,1.43842,1.45915,1.43842,1.45406,48295169.431948,0
+MO.US,D,19940610,000000,1.46413,1.46413,1.44869,1.45406,39562512.108911,0
+MO.US,D,19940613,000000,1.44869,1.46413,1.44869,1.44869,91299639.146762,0
+MO.US,D,19940614,000000,1.45406,1.48505,1.45406,1.46413,69084707.477717,0
+MO.US,D,19940615,000000,1.47479,1.48505,1.45915,1.46413,45564646.987585,0
+MO.US,D,19940616,000000,1.46413,1.48994,1.46413,1.46413,46090711.824458,0
+MO.US,D,19940617,000000,1.46413,1.46941,1.45915,1.45915,91750553.204124,0
+MO.US,D,19940620,000000,1.43842,1.48016,1.43842,1.46941,67473961.248115,0
+MO.US,D,19940621,000000,1.47479,1.50069,1.46413,1.50069,87542039.72042,0
+MO.US,D,19940622,000000,1.50577,1.52612,1.50069,1.51585,63658738.650427,0
+MO.US,D,19940623,000000,1.51086,1.52112,1.48016,1.48016,64112158.289642,0
+MO.US,D,19940624,000000,1.48994,1.50069,1.46941,1.47479,61048465.374421,0
+MO.US,D,19940627,000000,1.47479,1.51086,1.47479,1.50577,44793087.241866,0
+MO.US,D,19940628,000000,1.51086,1.51585,1.4955,1.50577,41308543.082501,0
+MO.US,D,19940629,000000,1.50069,1.52112,1.4955,1.50069,37448237.729796,0
+MO.US,D,19940630,000000,1.51086,1.52112,1.48994,1.48994,42395741.521893,0
+MO.US,D,19940701,000000,1.50069,1.51086,1.50069,1.50069,33998761.293822,0
+MO.US,D,19940705,000000,1.50069,1.51585,1.50069,1.51585,41516464.686103,0
+MO.US,D,19940706,000000,1.51086,1.52612,1.50577,1.52112,47000048.346699,0
+MO.US,D,19940707,000000,1.52112,1.53667,1.52112,1.53667,37874094.926371,0
+MO.US,D,19940708,000000,1.53667,1.54204,1.52612,1.53667,39990872.802828,0
+MO.US,D,19940711,000000,1.54693,1.56238,1.53667,1.56238,53580859.02763,0
+MO.US,D,19940712,000000,1.56238,1.56238,1.50069,1.53667,59049420.661914,0
+MO.US,D,19940713,000000,1.54204,1.54693,1.52612,1.52612,29241636.905589,0
+MO.US,D,19940714,000000,1.53667,1.55758,1.53159,1.55758,47851774.204656,0
+MO.US,D,19940715,000000,1.55758,1.57812,1.5523,1.57322,59297420.11036,0
+MO.US,D,19940718,000000,1.57322,1.58857,1.56238,1.58301,36476268.957013,0
+MO.US,D,19940719,000000,1.58857,1.58857,1.57322,1.57322,28269674.386338,0
+MO.US,D,19940720,000000,1.57322,1.57322,1.56238,1.56776,47047642.9371,0
+MO.US,D,19940721,000000,1.56238,1.58857,1.56238,1.57322,42435826.662523,0
+MO.US,D,19940722,000000,1.56776,1.57322,1.55758,1.56238,34326918.516462,0
+MO.US,D,19940725,000000,1.56776,1.58301,1.56238,1.58301,30008188.614368,0
+MO.US,D,19940726,000000,1.58301,1.58857,1.57812,1.58301,23129277.270481,0
+MO.US,D,19940727,000000,1.57322,1.58857,1.57322,1.58301,26784167.643693,0
+MO.US,D,19940728,000000,1.58857,1.59855,1.58301,1.58301,60156662.713877,0
+MO.US,D,19940729,000000,1.59366,1.59855,1.58857,1.59366,49262129.125536,0
+MO.US,D,19940801,000000,1.59366,1.6092,1.58301,1.58301,54798324.793771,0
+MO.US,D,19940802,000000,1.58857,1.59855,1.58301,1.58301,47891857.260775,0
+MO.US,D,19940803,000000,1.58301,1.59855,1.57812,1.58857,41165746.804231,0
+MO.US,D,19940804,000000,1.58857,1.59855,1.58301,1.58301,25251067.352901,0
+MO.US,D,19940805,000000,1.57812,1.59855,1.57812,1.59855,42513479.897121,0
+MO.US,D,19940808,000000,1.59855,1.60383,1.59366,1.59855,29742649.050696,0
+MO.US,D,19940809,000000,1.58857,1.61438,1.58857,1.60383,43703390.516408,0
+MO.US,D,19940810,000000,1.6092,1.6092,1.59855,1.59855,27736092.803906,0
+MO.US,D,19940811,000000,1.60383,1.6092,1.58857,1.59855,26739080.719654,0
+MO.US,D,19940812,000000,1.59855,1.61947,1.59855,1.60383,34103968.633018,0
+MO.US,D,19940815,000000,1.60383,1.6092,1.59366,1.60383,35576951.635419,0
+MO.US,D,19940816,000000,1.59855,1.6092,1.58301,1.59855,41774486.46196,0
+MO.US,D,19940817,000000,1.59855,1.60383,1.58857,1.58857,30814822.337011,0
+MO.US,D,19940818,000000,1.58857,1.60383,1.58301,1.59855,46992530.558884,0
+MO.US,D,19940819,000000,1.60383,1.6092,1.59366,1.6092,38785938.07272,0
+MO.US,D,19940822,000000,1.59855,1.6092,1.59855,1.59855,28760665.246286,0
+MO.US,D,19940823,000000,1.6092,1.65036,1.60383,1.6401,86555046.836816,0
+MO.US,D,19940824,000000,1.65574,1.6661,1.64527,1.65574,66652295.076608,0
+MO.US,D,19940825,000000,1.65574,1.6661,1.6401,1.64527,31771752.407398,0
+MO.US,D,19940826,000000,1.65574,1.697,1.65574,1.697,89683870.288645,0
+MO.US,D,19940829,000000,1.69191,1.70764,1.68682,1.69191,80750811.234332,0
+MO.US,D,19940830,000000,1.68682,1.70764,1.68164,1.69191,51421488.344178,0
+MO.US,D,19940831,000000,1.6661,1.79035,1.6661,1.76454,218947786.54789,0
+MO.US,D,19940901,000000,1.75926,1.80579,1.75408,1.77481,180935920.05629,0
+MO.US,D,19940902,000000,1.77989,1.78516,1.75926,1.75926,68100227.471753,0
+MO.US,D,19940906,000000,1.74362,1.76454,1.74362,1.76454,45108728.020049,0
+MO.US,D,19940907,000000,1.76454,1.77481,1.75408,1.75926,74615898.235778,0
+MO.US,D,19940908,000000,1.76454,1.77481,1.75408,1.77481,83333532.490249,0
+MO.US,D,19940909,000000,1.75926,1.76454,1.73844,1.75926,62523944.578378,0
+MO.US,D,19940912,000000,1.75926,1.75926,1.74881,1.74881,25118304.866852,0
+MO.US,D,19940913,000000,1.75408,1.75926,1.73844,1.74362,35196180.320627,0
+MO.US,D,19940914,000000,1.73844,1.75408,1.73335,1.74881,32057331.414619,0
+MO.US,D,19940915,000000,1.74881,1.76982,1.74881,1.76454,48563211.450707,0
+MO.US,D,19940916,000000,1.73844,1.75926,1.73844,1.74881,83827021.636264,0
+MO.US,D,19940919,000000,1.75408,1.77481,1.74881,1.75926,39715318.207531,0
+MO.US,D,19940920,000000,1.75926,1.75926,1.72827,1.73335,32615961.519796,0
+MO.US,D,19940921,000000,1.74362,1.74881,1.73335,1.74881,45196403.58206,0
+MO.US,D,19940922,000000,1.74881,1.74881,1.72309,1.72309,54655538.938054,0
+MO.US,D,19940923,000000,1.72827,1.72827,1.70764,1.71771,56667099.052762,0
+MO.US,D,19940926,000000,1.71771,1.75926,1.70764,1.75408,50727595.382376,0
+MO.US,D,19940927,000000,1.74881,1.76454,1.74362,1.75408,38492849.615726,0
+MO.US,D,19940928,000000,1.75926,1.76982,1.75408,1.76982,46145822.118164,0
+MO.US,D,19940929,000000,1.77481,1.78516,1.75408,1.75926,48831251.384956,0
+MO.US,D,19940930,000000,1.77481,1.81088,1.76982,1.79553,88569123.998187,0
+MO.US,D,19941003,000000,1.79553,1.80579,1.77481,1.78516,43042045.10457,0
+MO.US,D,19941004,000000,1.78516,1.79035,1.75926,1.75926,41436300.658376,0
+MO.US,D,19941005,000000,1.74881,1.75408,1.73335,1.74881,55672592.550364,0
+MO.US,D,19941006,000000,1.74881,1.75408,1.74362,1.74881,31122948.454145,0
+MO.US,D,19941007,000000,1.74881,1.75926,1.73844,1.75926,31558821.7246,0
+MO.US,D,19941010,000000,1.75926,1.76982,1.75408,1.75926,22841191.639151,0
+MO.US,D,19941011,000000,1.76982,1.79553,1.76454,1.79553,54202115.129818,0
+MO.US,D,19941012,000000,1.79035,1.79553,1.77481,1.77481,33445141.310097,0
+MO.US,D,19941013,000000,1.78516,1.79553,1.77481,1.77481,39304487.206288,0
+MO.US,D,19941014,000000,1.77481,1.78516,1.76982,1.77481,16949274.221123,0
+MO.US,D,19941017,000000,1.77989,1.81616,1.77481,1.81088,58192683.640251,0
+MO.US,D,19941018,000000,1.80579,1.83688,1.8009,1.80579,72707038.836157,0
+MO.US,D,19941019,000000,1.81088,1.82662,1.80579,1.82115,61444262.884545,0
+MO.US,D,19941020,000000,1.82115,1.83189,1.81088,1.82115,47127810.091594,0
+MO.US,D,19941021,000000,1.81616,1.81616,1.79553,1.79553,50462052.691937,0
+MO.US,D,19941024,000000,1.81088,1.82115,1.79553,1.81088,46814680.106541,0
+MO.US,D,19941025,000000,1.79553,1.82115,1.79553,1.82115,39086547.444293,0
+MO.US,D,19941026,000000,1.82662,1.88332,1.82115,1.87315,106054479.13006,0
+MO.US,D,19941027,000000,1.87315,1.89368,1.86788,1.88841,66504492.845908,0
+MO.US,D,19941028,000000,1.88841,1.88841,1.86289,1.87823,61421720.985908,0
+MO.US,D,19941031,000000,1.84725,1.84725,1.76454,1.79553,181657372.33396,0
+MO.US,D,19941101,000000,1.77989,1.79553,1.75408,1.77481,130659234.56225,0
+MO.US,D,19941102,000000,1.76982,1.77989,1.75926,1.75926,66835158.777167,0
+MO.US,D,19941103,000000,1.76982,1.78516,1.76454,1.76982,54224661.197474,0
+MO.US,D,19941104,000000,1.77481,1.77989,1.75926,1.75926,42247940.333448,0
+MO.US,D,19941107,000000,1.75926,1.76454,1.74362,1.74881,36779385.994951,0
+MO.US,D,19941108,000000,1.75408,1.78516,1.74881,1.76982,43224920.269938,0
+MO.US,D,19941109,000000,1.78516,1.79035,1.75926,1.77989,54555330.2555,0
+MO.US,D,19941110,000000,1.79035,1.81616,1.78516,1.80579,52979647.580268,0
+MO.US,D,19941111,000000,1.81088,1.81088,1.8009,1.81088,49632881.23968,0
+MO.US,D,19941114,000000,1.81616,1.84725,1.81088,1.83688,55965683.091869,0
+MO.US,D,19941115,000000,1.84206,1.87315,1.83688,1.86788,79337949.689343,0
+MO.US,D,19941116,000000,1.86289,1.86289,1.84206,1.84725,48515616.860305,0
+MO.US,D,19941117,000000,1.85252,1.86289,1.84725,1.84725,52278222.239076,0
+MO.US,D,19941118,000000,1.84206,1.84725,1.82115,1.84206,71484560.864054,0
+MO.US,D,19941121,000000,1.84206,1.84206,1.79553,1.80579,47641347.019201,0
+MO.US,D,19941122,000000,1.79553,1.81088,1.75926,1.75926,55915582.919613,0
+MO.US,D,19941123,000000,1.75926,1.77481,1.74881,1.77481,58082459.926071,0
+MO.US,D,19941125,000000,1.77481,1.77481,1.75926,1.76982,10576384.10154,0
+MO.US,D,19941128,000000,1.76454,1.78516,1.75408,1.78516,33357465.748086,0
+MO.US,D,19941129,000000,1.77481,1.78516,1.76454,1.77481,32906550.648469,0
+MO.US,D,19941130,000000,1.78516,1.78516,1.74881,1.75408,53683563.911739,0
+MO.US,D,19941201,000000,1.75408,1.75408,1.70764,1.73335,63686296.924046,0
+MO.US,D,19941202,000000,1.72827,1.74881,1.72309,1.74881,49084263.039363,0
+MO.US,D,19941205,000000,1.74881,1.75926,1.72827,1.73335,34402069.295974,0
+MO.US,D,19941206,000000,1.72309,1.72827,1.67637,1.70764,58816450.535568,0
+MO.US,D,19941207,000000,1.69191,1.70764,1.68682,1.70217,45594707.716291,0
+MO.US,D,19941208,000000,1.70217,1.71771,1.67109,1.68682,78193133.289881,0
+MO.US,D,19941209,000000,1.68164,1.70764,1.67637,1.68164,48337759.112175,0
+MO.US,D,19941212,000000,1.68682,1.70217,1.67109,1.68164,87822612.775212,0
+MO.US,D,19941213,000000,1.68164,1.71771,1.68164,1.71771,57110500.533586,0
+MO.US,D,19941214,000000,1.70764,1.73844,1.70764,1.72827,51130910.680315,0
+MO.US,D,19941215,000000,1.72827,1.73844,1.70764,1.73335,32585899.748835,0
+MO.US,D,19941216,000000,1.73335,1.75408,1.72827,1.74362,99055327.998118,0
+MO.US,D,19941219,000000,1.74362,1.74362,1.71244,1.71771,38152157.188032,0
+MO.US,D,19941220,000000,1.71771,1.71771,1.68682,1.70217,44066622.758227,0
+MO.US,D,19941221,000000,1.70764,1.71244,1.697,1.70217,54121951.102089,0
+MO.US,D,19941222,000000,1.70764,1.71244,1.67109,1.68164,73235608.212627,0
+MO.US,D,19941223,000000,1.68164,1.697,1.67109,1.69191,51216081.702727,0
+MO.US,D,19941227,000000,1.69191,1.697,1.68682,1.69191,33455159.468488,0
+MO.US,D,19941228,000000,1.69191,1.73335,1.69191,1.72309,48603292.422316,0
+MO.US,D,19941229,000000,1.72827,1.73844,1.70217,1.70217,37460761.470041,0
+MO.US,D,19941230,000000,1.70764,1.73335,1.70764,1.71244,47180413.761192,0
+MO.US,D,19950103,000000,1.71244,1.72827,1.70217,1.71771,31145485.141505,0
+MO.US,D,19950104,000000,1.73335,1.75926,1.73335,1.75408,65788053.816448,0
+MO.US,D,19950105,000000,1.74881,1.75408,1.70217,1.71244,83002857.178692,0
+MO.US,D,19950106,000000,1.71771,1.72309,1.697,1.71244,46018062.457779,0
+MO.US,D,19950109,000000,1.70764,1.71771,1.70217,1.70764,24013562.143211,0
+MO.US,D,19950110,000000,1.70764,1.71244,1.697,1.70764,48798687.158908,0
+MO.US,D,19950111,000000,1.71244,1.71244,1.68682,1.69191,51739628.450682,0
+MO.US,D,19950112,000000,1.69191,1.69191,1.67109,1.68164,39893175.95566,0
+MO.US,D,19950113,000000,1.68164,1.72309,1.66091,1.72309,58811435.20284,0
+MO.US,D,19950116,000000,1.72309,1.72827,1.70764,1.72309,29073796.273596,0
+MO.US,D,19950117,000000,1.71771,1.71771,1.70217,1.71771,24875314.497603,0
+MO.US,D,19950118,000000,1.70764,1.71771,1.697,1.71771,27801225.425024,0
+MO.US,D,19950119,000000,1.70764,1.71244,1.67109,1.68682,32438106.898432,0
+MO.US,D,19950120,000000,1.68164,1.70764,1.67637,1.697,56221201.370384,0
+MO.US,D,19950123,000000,1.69191,1.74362,1.68164,1.74362,44109206.184923,0
+MO.US,D,19950124,000000,1.74362,1.74362,1.72309,1.73335,26724044.101769,0
+MO.US,D,19950125,000000,1.73335,1.76982,1.73335,1.73844,49630370.44655,0
+MO.US,D,19950126,000000,1.74881,1.75926,1.74362,1.75926,57706700.817241,0
+MO.US,D,19950127,000000,1.76982,1.82662,1.76454,1.80579,87865197.244163,0
+MO.US,D,19950130,000000,1.78516,1.8009,1.76982,1.77989,33056851.165235,0
+MO.US,D,19950131,000000,1.78516,1.79553,1.77481,1.77989,36982290.181315,0
+MO.US,D,19950201,000000,1.78516,1.8009,1.77989,1.79553,35263816.439089,0
+MO.US,D,19950202,000000,1.78516,1.8009,1.77481,1.8009,32212644.137347,0
+MO.US,D,19950203,000000,1.8009,1.82662,1.77481,1.81088,90490499.842266,0
+MO.US,D,19950206,000000,1.80579,1.83189,1.80579,1.82662,44512520.440606,0
+MO.US,D,19950207,000000,1.82115,1.83688,1.82115,1.82662,36258329.195019,0
+MO.US,D,19950208,000000,1.82115,1.84206,1.82115,1.82662,33046827.795566,0
+MO.US,D,19950209,000000,1.82662,1.83189,1.80579,1.80579,28094310.755253,0
+MO.US,D,19950210,000000,1.81088,1.83189,1.81088,1.82662,38009361.952017,0
+MO.US,D,19950213,000000,1.82662,1.83189,1.82115,1.82662,23695418.90994,0
+MO.US,D,19950214,000000,1.82662,1.84725,1.82662,1.84725,44700394.262617,0
+MO.US,D,19950215,000000,1.84725,1.84725,1.81088,1.81616,46468975.472886,0
+MO.US,D,19950216,000000,1.81616,1.83688,1.81088,1.83688,44191872.667738,0
+MO.US,D,19950217,000000,1.83688,1.83688,1.78516,1.79553,97309299.109038,0
+MO.US,D,19950221,000000,1.75408,1.76454,1.71771,1.72309,148866068.02818,0
+MO.US,D,19950222,000000,1.71771,1.74881,1.71244,1.73335,85783496.471395,0
+MO.US,D,19950223,000000,1.77989,1.79035,1.76454,1.76982,84473329.387962,0
+MO.US,D,19950224,000000,1.76982,1.81088,1.75926,1.81088,60580015.370853,0
+MO.US,D,19950227,000000,1.8009,1.81088,1.78516,1.8009,45281575.646728,0
+MO.US,D,19950228,000000,1.79035,1.81088,1.78516,1.81088,41691819.979146,0
+MO.US,D,19950301,000000,1.81088,1.82115,1.79553,1.81088,41624180.733918,0
+MO.US,D,19950302,000000,1.81616,1.82662,1.79553,1.81616,39244370.960152,0
+MO.US,D,19950303,000000,1.83189,1.85252,1.82115,1.84725,76011220.707794,0
+MO.US,D,19950306,000000,1.83189,1.89876,1.82662,1.88332,83496364.043047,0
+MO.US,D,19950307,000000,1.89368,1.91422,1.86289,1.87315,92016087.55652,0
+MO.US,D,19950308,000000,1.87823,1.89368,1.86788,1.87823,58155108.250495,0
+MO.US,D,19950309,000000,1.87823,1.91422,1.87315,1.90414,42498448.490512,0
+MO.US,D,19950310,000000,1.89876,1.92467,1.89876,1.91422,42395741.521893,0
+MO.US,D,19950313,000000,1.90932,1.93004,1.90932,1.90932,40744896.602341,0
+MO.US,D,19950314,000000,1.91959,1.93004,1.91959,1.92467,56551867.301644,0
+MO.US,D,19950315,000000,1.92467,1.94022,1.91422,1.93523,65404762.328229,0
+MO.US,D,19950316,000000,1.92467,1.93523,1.90932,1.91422,59199719.09417,0
+MO.US,D,19950317,000000,1.91422,1.93004,1.90932,1.92467,76366938.288564,0
+MO.US,D,19950320,000000,1.96113,2.01774,1.95077,2.01275,138976064.31191,0
+MO.US,D,19950321,000000,2.00229,2.0541,1.9973,2.01774,115348282.56268,0
+MO.US,D,19950322,000000,2.01275,2.01774,1.98176,2.01275,67739495.600511,0
+MO.US,D,19950323,000000,1.9973,2.01275,1.99193,2.00757,46030589.32479,0
+MO.US,D,19950324,000000,2.01275,2.03875,2.01275,2.02302,56163585.494824,0
+MO.US,D,19950327,000000,2.02302,2.03875,2.02302,2.03875,42057554.676052,0
+MO.US,D,19950328,000000,2.03347,2.03875,2.0283,2.03875,37731306.986143,0
+MO.US,D,19950329,000000,2.02302,2.03875,2.00757,2.02302,50021162.004244,0
+MO.US,D,19950330,000000,2.01275,2.01774,1.98694,1.99193,47305670.96649,0
+MO.US,D,19950331,000000,1.9713,1.98694,1.94568,1.9713,73531204.335985,0
+MO.US,D,19950403,000000,1.9713,2.00757,1.9713,2.00229,35451701.725908,0
+MO.US,D,19950404,000000,2.01275,2.03347,2.00757,2.02302,50216554.656325,0
+MO.US,D,19950405,000000,2.02302,2.04893,2.02302,2.02302,48282648.818469,0
+MO.US,D,19950406,000000,2.0283,2.03875,2.02302,2.03875,27633384.793031,0
+MO.US,D,19950407,000000,2.03347,2.0541,2.01774,2.03347,57245775.897275,0
+MO.US,D,19950410,000000,2.0283,2.07483,2.02302,2.0541,65069093.571306,0
+MO.US,D,19950411,000000,2.0541,2.06465,2.04384,2.04893,33445141.310097,0
+MO.US,D,19950412,000000,2.04893,2.04893,2.02302,2.03875,42816585.470251,0
+MO.US,D,19950413,000000,2.03875,2.0541,2.0283,2.04384,32240206.579988,0
+MO.US,D,19950417,000000,2.05948,2.07483,2.0283,2.03875,44121728.882913,0
+MO.US,D,19950418,000000,2.03875,2.04384,2.00757,2.01275,54019249.344747,0
+MO.US,D,19950419,000000,2.03347,2.04384,2.01774,2.02302,53177547.898713,0
+MO.US,D,19950420,000000,2.01774,2.02302,2.01275,2.01774,50922980.73867,0
+MO.US,D,19950421,000000,2.02302,2.04384,2.01774,2.0283,46847244.33259,0
+MO.US,D,19950424,000000,2.03347,2.04893,2.02302,2.04384,35965234.484493,0
+MO.US,D,19950425,000000,2.04893,2.08001,2.03875,2.06465,52681542.748292,0
+MO.US,D,19950426,000000,2.05948,2.05948,2.04384,2.04384,31180557.033918,0
+MO.US,D,19950427,000000,2.04893,2.0541,2.03875,2.03875,32185088.990494,0
+MO.US,D,19950428,000000,2.0541,2.0541,2.03875,2.04384,31563836.015073,0
+MO.US,D,19950501,000000,2.0541,2.09047,2.04384,2.08518,52461096.362189,0
+MO.US,D,19950502,000000,2.08001,2.12137,2.08001,2.1111,72839810.702503,0
+MO.US,D,19950503,000000,2.1111,2.20426,2.10064,2.1938,113081187.49337,0
+MO.US,D,19950504,000000,2.17807,2.1938,2.12654,2.13163,84105106.827543,0
+MO.US,D,19950505,000000,2.14199,2.1679,2.13691,2.15772,61045957.708058,0
+MO.US,D,19950508,000000,2.15225,2.17807,2.15225,2.15225,43297565.467595,0
+MO.US,D,19950509,000000,2.15225,2.16281,2.14199,2.16281,47403361.560126,0
+MO.US,D,19950510,000000,2.16281,2.17308,2.13691,2.16281,50592317.934176,0
+MO.US,D,19950511,000000,2.15225,2.16281,2.13691,2.15772,41506445.485456,0
+MO.US,D,19950512,000000,2.13691,2.15225,2.12137,2.12137,41969880.156297,0
+MO.US,D,19950515,000000,2.1111,2.15225,2.09555,2.13691,74826322.294468,0
+MO.US,D,19950516,000000,2.13691,2.15225,2.12654,2.12654,47651364.135336,0
+MO.US,D,19950517,000000,2.12137,2.13163,2.1111,2.11628,29354366.201621,0
+MO.US,D,19950518,000000,2.1111,2.1111,2.06465,2.06465,63546013.523415,0
+MO.US,D,19950519,000000,2.0541,2.1111,2.0541,2.09047,53793793.879449,0
+MO.US,D,19950522,000000,2.08518,2.1111,2.08001,2.09555,32583396.251492,0
+MO.US,D,19950523,000000,2.09555,2.14199,2.09047,2.13691,55820386.443022,0
+MO.US,D,19950524,000000,2.14199,2.17308,2.13691,2.15225,53733671.379781,0
+MO.US,D,19950525,000000,2.15225,2.17807,2.13691,2.1679,41528985.299581,0
+MO.US,D,19950526,000000,2.16281,2.16281,2.10064,2.1111,57270820.250999,0
+MO.US,D,19950530,000000,2.1111,2.15225,2.1111,2.13691,58688687.748417,0
+MO.US,D,19950531,000000,2.13691,2.19879,2.13691,2.19879,50627389.826589,0
+MO.US,D,19950601,000000,2.18872,2.19879,2.17807,2.19879,52576324.986543,0
+MO.US,D,19950602,000000,2.19879,2.22998,2.18872,2.22998,70527636.004943,0
+MO.US,D,19950605,000000,2.21941,2.22998,2.21434,2.21941,39494870.779173,0
+MO.US,D,19950606,000000,2.21941,2.23515,2.20935,2.21941,63433287.35415,0
+MO.US,D,19950607,000000,2.21434,2.21941,2.19879,2.20426,37300438.625862,0
+MO.US,D,19950608,000000,2.17308,2.17807,2.13691,2.15772,80292375.220133,0
+MO.US,D,19950609,000000,2.13691,2.14717,2.10064,2.12137,88190859.307504,0
+MO.US,D,19950612,000000,2.12137,2.15225,2.12137,2.14199,63916766.679816,0
+MO.US,D,19950613,000000,2.15772,2.15772,2.13691,2.14199,44605206.124068,0
+MO.US,D,19950614,000000,2.14199,2.18872,2.14199,2.16281,45830182.382236,0
+MO.US,D,19950615,000000,2.18872,2.24043,2.17807,2.21941,76016238.125032,0
+MO.US,D,19950616,000000,2.21941,2.27651,2.21434,2.2506,110225412.01274,0
+MO.US,D,19950619,000000,2.24043,2.27651,2.23515,2.27651,44510013.816498,0
+MO.US,D,19950620,000000,2.26106,2.28678,2.2506,2.28169,52533747.813379,0
+MO.US,D,19950621,000000,2.28678,2.29713,2.27651,2.27651,60084010.220432,0
+MO.US,D,19950622,000000,2.28169,2.33877,2.27651,2.32313,53703611.69333,0
+MO.US,D,19950623,000000,2.30749,2.31796,2.30241,2.30749,29867907.298249,0
+MO.US,D,19950626,000000,2.29713,2.30749,2.27651,2.27651,36411138.420404,0
+MO.US,D,19950627,000000,2.27651,2.30241,2.26615,2.27651,46526591.348445,0
+MO.US,D,19950628,000000,2.28169,2.29713,2.27152,2.27651,47288136.062539,0
+MO.US,D,19950629,000000,2.27651,2.29185,2.2506,2.26106,40419237.665767,0
+MO.US,D,19950630,000000,2.26615,2.28169,2.26106,2.27152,34995775.462584,0
+MO.US,D,19950703,000000,2.26106,2.27651,2.26106,2.27651,11528315.515284,0
+MO.US,D,19950705,000000,2.27651,2.30241,2.27152,2.29185,29459575.625328,0
+MO.US,D,19950706,000000,2.30749,2.32313,2.28678,2.31796,35100985.928546,0
+MO.US,D,19950707,000000,2.31268,2.34386,2.30749,2.33877,51406462.148846,0
+MO.US,D,19950710,000000,2.33877,2.34885,2.30749,2.3335,34840458.570835,0
+MO.US,D,19950711,000000,2.32822,2.34386,2.31796,2.3335,31659025.195877,0
+MO.US,D,19950712,000000,2.33877,2.37984,2.3335,2.35413,42889237.963695,0
+MO.US,D,19950713,000000,2.31796,2.3335,2.29185,2.30749,61694767.914842,0
+MO.US,D,19950714,000000,2.27651,2.28678,2.23515,2.28169,105097554.27095,0
+MO.US,D,19950717,000000,2.31796,2.3335,2.30749,2.31796,53490678.926022,0
+MO.US,D,19950718,000000,2.31796,2.3335,2.29185,2.30749,34817917.714455,0
+MO.US,D,19950719,000000,2.29185,2.31796,2.26106,2.29185,52072809.344093,0
+MO.US,D,19950720,000000,2.27651,2.29713,2.26106,2.29185,35817440.591836,0
+MO.US,D,19950721,000000,2.29185,2.29185,2.27651,2.28169,42147738.946682,0
+MO.US,D,19950724,000000,2.28169,2.29185,2.27152,2.27651,44344679.808613,0
+MO.US,D,19950725,000000,2.2457,2.26106,2.1938,2.25607,112863244.60461,0
+MO.US,D,19950726,000000,2.26106,2.30241,2.22998,2.29185,97211602.26187,0
+MO.US,D,19950727,000000,2.29185,2.30241,2.21941,2.21941,86677802.629282,0
+MO.US,D,19950728,000000,2.22489,2.2457,2.21434,2.21941,65154268.76274,0
+MO.US,D,19950731,000000,2.22489,2.22489,2.18872,2.18872,47348254.393186,0
+MO.US,D,19950801,000000,2.18872,2.21434,2.18344,2.20426,43838653.373033,0
+MO.US,D,19950802,000000,2.20426,2.23515,2.20426,2.23515,37343023.094813,0
+MO.US,D,19950803,000000,2.21941,2.25607,2.20935,2.24043,43838653.373033,0
+MO.US,D,19950804,000000,2.2457,2.26615,2.24043,2.26106,37343023.094813,0
+MO.US,D,19950807,000000,2.26106,2.28169,2.25607,2.27651,26045172.124023,0
+MO.US,D,19950808,000000,2.28169,2.29185,2.26615,2.28678,39374629.948858,0
+MO.US,D,19950809,000000,2.28169,2.29713,2.23515,2.2457,46266069.202011,0
+MO.US,D,19950810,000000,2.23515,2.26615,2.23515,2.2457,46466468.848776,0
+MO.US,D,19950811,000000,2.23515,2.24043,2.17807,2.19879,52621420.248623,0
+MO.US,D,19950814,000000,2.18872,2.21434,2.17807,2.20935,49893403.386114,0
+MO.US,D,19950815,000000,2.20935,2.23515,2.20426,2.22998,41336098.229354,0
+MO.US,D,19950816,000000,2.21941,2.2457,2.21941,2.23515,31744202.471821,0
+MO.US,D,19950817,000000,2.22998,2.23515,2.20426,2.21434,29309277.193072,0
+MO.US,D,19950818,000000,2.21434,2.22998,2.20426,2.20426,39211799.438315,0
+MO.US,D,19950821,000000,2.21941,2.26106,2.21941,2.2457,53718639.973173,0
+MO.US,D,19950822,000000,2.2457,2.27152,2.23515,2.26615,47415890.511648,0
+MO.US,D,19950823,000000,2.26106,2.28169,2.25607,2.25607,31917051.140756,0
+MO.US,D,19950824,000000,2.2506,2.27651,2.2506,2.26615,37811472.056125,0
+MO.US,D,19950825,000000,2.25607,2.29185,2.25607,2.28678,32212644.137347,0
+MO.US,D,19950828,000000,2.29185,2.30241,2.27651,2.27651,26516127.709443,0
+MO.US,D,19950829,000000,2.27152,2.31268,2.26106,2.30749,39206791.401375,0
+MO.US,D,19950830,000000,2.30241,2.32313,2.28169,2.29185,59387607.507755,0
+MO.US,D,19950831,000000,2.29185,2.30241,2.27651,2.27651,35146073.89484,0
+MO.US,D,19950901,000000,2.28169,2.29185,2.27152,2.27651,19985420.327534,0
+MO.US,D,19950905,000000,2.27152,2.27651,2.26106,2.26106,31017732.776907,0
+MO.US,D,19950906,000000,2.26615,2.27651,2.2457,2.27651,39775441.749454,0
+MO.US,D,19950907,000000,2.27651,2.28678,2.26106,2.28169,18930786.11419,0
+MO.US,D,19950908,000000,2.28678,2.29185,2.26615,2.27152,37909168.903293,0
+MO.US,D,19950911,000000,2.27152,2.30241,2.26615,2.28169,32322864.72476,0
+MO.US,D,19950912,000000,2.29185,2.30749,2.27651,2.30749,47355768.011979,0
+MO.US,D,19950913,000000,2.30749,2.37456,2.30749,2.3335,62391178.965562,0
+MO.US,D,19950914,000000,2.34386,2.35413,2.31796,2.34885,53731163.713417,0
+MO.US,D,19950915,000000,2.36468,2.39557,2.34885,2.38502,83611588.498378,0
+MO.US,D,19950918,000000,2.37984,2.45756,2.37456,2.4422,56839951.890719,0
+MO.US,D,19950919,000000,2.43165,2.47799,2.42647,2.4729,65424814.278842,0
+MO.US,D,19950920,000000,2.46811,2.51963,2.46293,2.49383,62543982.979671,0
+MO.US,D,19950921,000000,2.50409,2.50409,2.46811,2.4729,37222771.841944,0
+MO.US,D,19950922,000000,2.4422,2.4991,2.4422,2.48874,40326551.982305,0
+MO.US,D,19950925,000000,2.48874,2.50409,2.4729,2.49383,31132966.612537,0
+MO.US,D,19950926,000000,2.48874,2.53517,2.48874,2.51963,42455857.768029,0
+MO.US,D,19950927,000000,2.50927,2.56655,2.50927,2.54582,60201746.511149,0
+MO.US,D,19950928,000000,2.55081,2.59188,2.55081,2.58698,45960450.751241,0
+MO.US,D,19950929,000000,2.58161,2.60252,2.58161,2.58161,43315099.329291,0
+MO.US,D,19951002,000000,2.58161,2.59188,2.57144,2.57653,29805276.089962,0
+MO.US,D,19951003,000000,2.57144,2.57653,2.55609,2.56655,46614271.079477,0
+MO.US,D,19951004,000000,2.56655,2.63879,2.56655,2.61299,55309361.350801,0
+MO.US,D,19951005,000000,2.61299,2.61808,2.58698,2.61808,29667497.228929,0
+MO.US,D,19951006,000000,2.61299,2.65932,2.60752,2.64388,32367956.860074,0
+MO.US,D,19951009,000000,2.64935,2.65434,2.62315,2.62834,31927067.214637,0
+MO.US,D,19951010,000000,2.61299,2.62834,2.58161,2.62315,52208078.454251,0
+MO.US,D,19951011,000000,2.62834,2.64388,2.62315,2.63362,31766743.328203,0
+MO.US,D,19951012,000000,2.62834,2.63362,2.60752,2.62315,35236255.038703,0
+MO.US,D,19951013,000000,2.63879,2.65434,2.62315,2.63879,33297333.86812,0
+MO.US,D,19951016,000000,2.64388,2.64935,2.61299,2.63879,29827815.904087,0
+MO.US,D,19951017,000000,2.64388,2.65434,2.62315,2.63362,31503713.515405,0
+MO.US,D,19951018,000000,2.60252,2.61808,2.58698,2.61299,46782105.457939,0
+MO.US,D,19951019,000000,2.61299,2.64935,2.61299,2.63879,36195705.282519,0
+MO.US,D,19951020,000000,2.63879,2.65932,2.62834,2.64935,44727960.874279,0
+MO.US,D,19951023,000000,2.64388,2.6695,2.61808,2.61808,48518126.61118,0
+MO.US,D,19951024,000000,2.61808,2.63362,2.60252,2.62834,38187225.953679,0
+MO.US,D,19951025,000000,2.62834,2.63879,2.58698,2.61808,44061607.425499,0
+MO.US,D,19951026,000000,2.61299,2.61299,2.55609,2.59188,61779944.148532,0
+MO.US,D,19951027,000000,2.58698,2.61808,2.56655,2.61299,42122686.254916,0
+MO.US,D,19951030,000000,2.61299,2.61299,2.55609,2.58161,58315435.263695,0
+MO.US,D,19951031,000000,2.58698,2.61299,2.58161,2.60752,33818393.794818,0
+MO.US,D,19951101,000000,2.60752,2.62834,2.60252,2.62834,26874347.745301,0
+MO.US,D,19951102,000000,2.63879,2.64935,2.62834,2.64388,37152634.310651,0
+MO.US,D,19951103,000000,2.65932,2.71652,2.63362,2.71105,55973206.09096,0
+MO.US,D,19951106,000000,2.69569,2.71652,2.69042,2.70068,35764831.710962,0
+MO.US,D,19951107,000000,2.70068,2.70596,2.67458,2.67458,26926959.752942,0
+MO.US,D,19951108,000000,2.68543,2.73705,2.68005,2.73196,36476268.957013,0
+MO.US,D,19951109,000000,2.73196,2.74702,2.71652,2.73196,37102536.222906,0
+MO.US,D,19951110,000000,2.71652,2.72169,2.69042,2.69042,34970721.728563,0
+MO.US,D,19951113,000000,2.69042,2.71105,2.68543,2.71105,26831764.318606,0
+MO.US,D,19951114,000000,2.71105,2.73705,2.70596,2.71652,38242341.458662,0
+MO.US,D,19951115,000000,2.72169,2.77811,2.72169,2.77322,40927766.556433,0
+MO.US,D,19951116,000000,2.77811,2.82493,2.76314,2.80929,58380569.969325,0
+MO.US,D,19951117,000000,2.79404,2.80412,2.78367,2.79404,44793087.241866,0
+MO.US,D,19951120,000000,2.77811,2.81467,2.77811,2.79903,33828412.995465,0
+MO.US,D,19951121,000000,2.79903,2.80929,2.78367,2.78896,35955214.241591,0
+MO.US,D,19951122,000000,2.76803,2.78896,2.76314,2.77322,41095607.188427,0
+MO.US,D,19951124,000000,2.76314,2.76314,2.75259,2.75259,10756749.516033,0
+MO.US,D,19951127,000000,2.74702,2.79404,2.74702,2.76314,42017472.662188,0
+MO.US,D,19951128,000000,2.74702,2.79404,2.73196,2.78896,48109795.980514,0
+MO.US,D,19951129,000000,2.77811,2.78367,2.74702,2.75259,22117229.6106,0
+MO.US,D,19951130,000000,2.74702,2.75815,2.71652,2.71652,41726889.787048,0
+MO.US,D,19951201,000000,2.71652,2.74232,2.70596,2.73196,34497273.068352,0
+MO.US,D,19951204,000000,2.73705,2.78896,2.73196,2.78367,36303421.330334,0
+MO.US,D,19951205,000000,2.76803,2.79404,2.76314,2.77811,40171238.217322,0
+MO.US,D,19951206,000000,2.77811,2.81467,2.77811,2.80929,42894249.127401,0
+MO.US,D,19951207,000000,2.79903,2.80929,2.78896,2.80412,35704706.084527,0
+MO.US,D,19951208,000000,2.76803,2.78367,2.75815,2.76314,42077598.288623,0
+MO.US,D,19951211,000000,2.76314,2.79404,2.74702,2.78367,35095975.807095,0
+MO.US,D,19951212,000000,2.78367,2.80929,2.78367,2.80412,42172786.427172,0
+MO.US,D,19951213,000000,2.80412,2.87664,2.80412,2.87664,76802825.108338,0
+MO.US,D,19951214,000000,2.87664,2.95455,2.87147,2.91301,61644673.996119,0
+MO.US,D,19951215,000000,2.9181,2.92337,2.90236,2.90773,79175117.094291,0
+MO.US,D,19951218,000000,2.89238,2.90773,2.85084,2.85621,60229307.911534,0
+MO.US,D,19951219,000000,2.81467,2.84047,2.77811,2.80929,69357771.082736,0
+MO.US,D,19951220,000000,2.80412,2.80929,2.70068,2.70068,64410255.825831,0
+MO.US,D,19951221,000000,2.72169,2.77811,2.72169,2.75259,59227284.663576,0
+MO.US,D,19951222,000000,2.76314,2.79404,2.75815,2.77322,33800859.933122,0
+MO.US,D,19951226,000000,2.80412,2.80412,2.77811,2.79903,23537596.436338,0
+MO.US,D,19951227,000000,2.80929,2.84047,2.80929,2.84047,27623360.381108,0
+MO.US,D,19951228,000000,2.83539,2.84047,2.80412,2.80929,27247609.61032,0
+MO.US,D,19951229,000000,2.82493,2.84047,2.81975,2.82493,27888902.029291,0
+MO.US,D,19960102,000000,2.83011,2.89737,2.82493,2.87664,53555812.589396,0
+MO.US,D,19960103,000000,2.88173,2.90773,2.8613,2.87664,43032024.861667,0
+MO.US,D,19960104,000000,2.90236,2.92337,2.84575,2.87664,85775969.303282,0
+MO.US,D,19960105,000000,2.84575,2.85084,2.77322,2.80929,62200792.265911,0
+MO.US,D,19960108,000000,2.80929,2.82493,2.80929,2.81467,14985305.570052,0
+MO.US,D,19960109,000000,2.84047,2.85621,2.77811,2.79404,53267729.042577,0
+MO.US,D,19960110,000000,2.76314,2.77811,2.70068,2.73196,59685701.917179,0
+MO.US,D,19960111,000000,2.76803,2.76803,2.73705,2.74702,39815515.425275,0
+MO.US,D,19960112,000000,2.76314,2.84047,2.76314,2.82493,53438074.214169,0
+MO.US,D,19960115,000000,2.82493,2.84575,2.81467,2.81467,32330388.766107,0
+MO.US,D,19960116,000000,2.81467,2.82493,2.78367,2.82493,37095023.646368,0
+MO.US,D,19960117,000000,2.82493,2.85621,2.82493,2.84575,44434865.121498,0
+MO.US,D,19960118,000000,2.85621,2.87147,2.82493,2.86619,33743240.930797,0
+MO.US,D,19960119,000000,2.86619,2.9441,2.86619,2.93901,73779208.995706,0
+MO.US,D,19960122,000000,2.93374,2.95954,2.92337,2.95455,48077231.754465,0
+MO.US,D,19960123,000000,2.93901,2.96453,2.92337,2.92337,36719257.241751,0
+MO.US,D,19960124,000000,2.92865,2.95455,2.91301,2.94938,37916681.479832,0
+MO.US,D,19960125,000000,2.95455,2.95455,2.8872,2.89737,32598421.404569,0
+MO.US,D,19960126,000000,2.87147,2.90236,2.85621,2.90236,45061130.30288,0
+MO.US,D,19960129,000000,2.89238,2.90773,2.89238,2.90773,36974777.604776,0
+MO.US,D,19960130,000000,2.91301,2.96981,2.90236,2.96981,47280616.190214,0
+MO.US,D,19960131,000000,2.96981,3.00618,2.89238,2.90236,88068096.21925,0
+MO.US,D,19960201,000000,2.92337,2.94938,2.88173,2.92337,66654798.57395,0
+MO.US,D,19960202,000000,2.92337,2.93901,2.90236,2.90236,33430103.649956,0
+MO.US,D,19960205,000000,2.90773,2.97499,2.8872,2.96981,44066622.758227,0
+MO.US,D,19960206,000000,2.96981,2.96981,2.92865,2.95455,39677736.564243,0
+MO.US,D,19960207,000000,2.95954,2.96981,2.9441,2.96453,40624655.772027,0
+MO.US,D,19960208,000000,2.96981,3.01654,2.96453,3.00119,62601603.024251,0
+MO.US,D,19960209,000000,2.99063,3.03208,2.98046,3.02162,58495801.720444,0
+MO.US,D,19960212,000000,3.02689,3.08878,3.02162,3.07852,56905082.427326,0
+MO.US,D,19960213,000000,3.06815,3.11469,3.03707,3.08369,84636168.236548,0
+MO.US,D,19960214,000000,3.08369,3.10951,3.06288,3.06288,44014017.004119,0
+MO.US,D,19960215,000000,3.0529,3.0529,3.00618,3.01654,47931936.147873,0
+MO.US,D,19960216,000000,3.00119,3.0529,2.99553,3.02162,45722467.376677,0
+MO.US,D,19960220,000000,2.99553,3.02162,2.98046,3.00119,39767919.792617,0
+MO.US,D,19960221,000000,3.01125,3.06288,3.01125,3.06288,41656755.38252,0
+MO.US,D,19960222,000000,3.06815,3.12505,3.0529,3.10951,69202454.190988,0
+MO.US,D,19960223,000000,3.12006,3.15096,3.09924,3.13013,68734009.398696,0
+MO.US,D,19960226,000000,3.11469,3.17686,3.10951,3.14568,52363399.515021,0
+MO.US,D,19960227,000000,3.15613,3.15613,3.08369,3.13013,47806687.280618,0
+MO.US,D,19960228,000000,3.15096,3.18741,3.11469,3.12505,52984653.532697,0
+MO.US,D,19960229,000000,3.12505,3.16122,3.09924,3.09924,43152268.818748,0
+MO.US,D,19960301,000000,3.12006,3.14568,3.08878,3.13013,37969288.276196,0
+MO.US,D,19960304,000000,3.13542,3.17686,3.11469,3.17686,36616545.061855,0
+MO.US,D,19960305,000000,3.20776,3.25976,3.20776,3.25439,72403928.051751,0
+MO.US,D,19960306,000000,3.23894,3.2754,3.23385,3.24412,46466468.848776,0
+MO.US,D,19960307,000000,3.24412,3.26993,3.21821,3.26993,42866693.980548,0
+MO.US,D,19960308,000000,3.2233,3.24412,3.12006,3.12006,66414317.955577,0
+MO.US,D,19960311,000000,3.10951,3.19778,3.10951,3.1924,54648015.938962,0
+MO.US,D,19960312,000000,3.16669,3.20776,3.11469,3.20238,60572503.836571,0
+MO.US,D,19960313,000000,3.16122,3.16122,3.05789,3.09406,159452470.28811,0
+MO.US,D,19960314,000000,3.04752,3.05789,2.84575,2.92337,386960071.74365,0
+MO.US,D,19960315,000000,2.9441,3.01125,2.93901,3.01125,189583403.23013,0
+MO.US,D,19960318,000000,2.90773,2.90773,2.80929,2.88173,321011699.25203,0
+MO.US,D,19960319,000000,2.89238,2.91301,2.70596,2.72669,357377752.83291,0
+MO.US,D,19960320,000000,2.74702,2.84047,2.74232,2.83011,300530292.53468,0
+MO.US,D,19960321,000000,2.85084,2.88173,2.73705,2.74232,119446556.69837,0
+MO.US,D,19960322,000000,2.79404,2.80929,2.72669,2.72669,90688405.371987,0
+MO.US,D,19960325,000000,2.73196,2.78367,2.72669,2.76803,92509591.294109,0
+MO.US,D,19960326,000000,2.76803,2.83011,2.74702,2.80929,73390923.019865,0
+MO.US,D,19960327,000000,2.83011,2.83011,2.75815,2.76803,90685900.832389,0
+MO.US,D,19960328,000000,2.76803,2.80929,2.74232,2.78367,58854021.756301,0
+MO.US,D,19960329,000000,2.80929,2.80929,2.73196,2.77322,77556846.823341,0
+MO.US,D,19960401,000000,2.78367,2.84575,2.77811,2.84575,68445923.767366,0
+MO.US,D,19960402,000000,2.86619,2.87147,2.84047,2.85621,63137689.146282,0
+MO.US,D,19960403,000000,2.8872,2.9181,2.88173,2.91301,70081729.984522,0
+MO.US,D,19960404,000000,2.91301,2.9181,2.88173,2.91301,38420203.375813,0
+MO.US,D,19960408,000000,2.84575,2.86619,2.81467,2.8613,57932153.155774,0
+MO.US,D,19960409,000000,2.8872,2.89737,2.79903,2.82493,47378324.50219,0
+MO.US,D,19960410,000000,2.81975,2.82493,2.74232,2.75815,72444004.854337,0
+MO.US,D,19960411,000000,2.78896,2.78896,2.71105,2.76314,65750473.215417,0
+MO.US,D,19960412,000000,2.76803,2.81467,2.74702,2.80929,37057439.91857,0
+MO.US,D,19960415,000000,2.83539,2.84575,2.80929,2.82493,32846432.317822,0
+MO.US,D,19960416,000000,2.81467,2.87664,2.78896,2.87664,57877051.20011,0
+MO.US,D,19960417,000000,2.87664,2.8872,2.80929,2.83539,44229452.226514,0
+MO.US,D,19960418,000000,2.84575,2.85621,2.81467,2.81975,44014017.004119,0
+MO.US,D,19960419,000000,2.82493,2.83011,2.77811,2.78367,48019619.005671,0
+MO.US,D,19960422,000000,2.80929,2.81975,2.75259,2.77811,53853912.210096,0
+MO.US,D,19960423,000000,2.77811,2.78896,2.76314,2.77811,40406719.136799,0
+MO.US,D,19960424,000000,2.77811,2.77811,2.73705,2.75259,56536837.979546,0
+MO.US,D,19960425,000000,2.74702,2.77811,2.74232,2.76314,46045617.604632,0
+MO.US,D,19960426,000000,2.76803,2.84047,2.76314,2.81975,57551390.179025,0
+MO.US,D,19960429,000000,2.81467,2.85084,2.80412,2.83011,43042045.10457,0
+MO.US,D,19960430,000000,2.83539,2.8613,2.83539,2.84575,51466584.648515,0
+MO.US,D,19960501,000000,2.84575,2.87664,2.84047,2.8613,38573006.347666,0
+MO.US,D,19960502,000000,2.83011,2.85084,2.76314,2.80412,53736173.834869,0
+MO.US,D,19960503,000000,2.84575,2.85621,2.77811,2.80412,57451182.538727,0
+MO.US,D,19960506,000000,2.80412,2.80412,2.73196,2.77811,57824441.27698,0
+MO.US,D,19960507,000000,2.76803,2.77322,2.72169,2.72669,55126486.185432,0
+MO.US,D,19960508,000000,2.71652,2.78896,2.70068,2.77322,65106668.961061,0
+MO.US,D,19960509,000000,2.76314,2.78896,2.74702,2.76314,31117932.079162,0
+MO.US,D,19960510,000000,2.78896,2.79903,2.77811,2.77811,30406495.875366,0
+MO.US,D,19960513,000000,2.78896,2.85084,2.78896,2.84047,54154518.454905,0
+MO.US,D,19960514,000000,2.8613,2.8872,2.85621,2.87664,78330910.066402,0
+MO.US,D,19960515,000000,2.8872,2.90236,2.84575,2.87664,70462500.257058,0
+MO.US,D,19960516,000000,2.87147,2.90236,2.8613,2.89238,42122686.254916,0
+MO.US,D,19960517,000000,2.92337,3.02162,2.91301,3.01654,123081417.00834,0
+MO.US,D,19960520,000000,3.02689,3.05789,3.01125,3.03707,86652736.388196,0
+MO.US,D,19960521,000000,3.04244,3.07343,3.03707,3.06288,61549471.265996,0
+MO.US,D,19960522,000000,3.04752,3.08878,3.02689,3.08369,46028086.869702,0
+MO.US,D,19960523,000000,3.07343,3.33728,3.04752,3.28029,190866001.6174,0
+MO.US,D,19960524,000000,3.25976,3.32711,3.23894,3.26993,160973048.92317,0
+MO.US,D,19960528,000000,3.26993,3.26993,3.15613,3.16122,102625046.30666,0
+MO.US,D,19960529,000000,3.15613,3.20238,3.14568,3.19778,74903981.782598,0
+MO.US,D,19960530,000000,3.19778,3.24412,3.17159,3.18214,64545530.147265,0
+MO.US,D,19960531,000000,3.19778,3.19778,3.14059,3.14059,59094513.839485,0
+MO.US,D,19960603,000000,3.14059,3.16122,3.13013,3.13013,37618580.816877,0
+MO.US,D,19960604,000000,3.15613,3.20776,3.14568,3.20238,56379018.63271,0
+MO.US,D,19960605,000000,3.19778,3.21332,3.17159,3.20776,47896863.213205,0
+MO.US,D,19960606,000000,3.21821,3.24412,3.21332,3.21821,42758977.932733,0
+MO.US,D,19960607,000000,3.16122,3.20776,3.14568,3.19778,45639805.062883,0
+MO.US,D,19960610,000000,3.20238,3.21332,3.18741,3.21332,32954143.154361,0
+MO.US,D,19960611,000000,3.21332,3.29574,3.21332,3.2754,74002157.836895,0
+MO.US,D,19960612,000000,3.28547,3.3322,3.28547,3.32174,88276032.414427,0
+MO.US,D,19960613,000000,3.34764,3.36818,3.32711,3.3322,90530588.109662,0
+MO.US,D,19960614,000000,3.33728,3.36818,3.3322,3.36318,102858010.17947,0
+MO.US,D,19960617,000000,3.34764,3.35781,3.30121,3.3322,44805614.108876,0
+MO.US,D,19960618,000000,3.3061,3.31685,3.26993,3.26993,45609737.038389,0
+MO.US,D,19960619,000000,3.28029,3.31128,3.25976,3.26484,37924196.140881,0
+MO.US,D,19960620,000000,3.26484,3.29574,3.25976,3.26993,35206199.521274,0
+MO.US,D,19960621,000000,3.28029,3.29574,3.25439,3.29574,53989186.53153,0
+MO.US,D,19960624,000000,3.31685,3.35781,3.31128,3.33728,48901393.085271,0
+MO.US,D,19960625,000000,3.34764,3.36818,3.31128,3.3322,57225730.200194,0
+MO.US,D,19960626,000000,3.3322,3.34265,3.3061,3.31128,35804910.598059,0
+MO.US,D,19960627,000000,3.31685,3.36318,3.29574,3.34764,59683204.673368,0
+MO.US,D,19960628,000000,3.34265,3.41999,3.31685,3.31685,67055606.205525,0
+MO.US,D,19960701,000000,3.3322,3.34764,3.29574,3.34764,30426532.192149,0
+MO.US,D,19960702,000000,3.34764,3.35302,3.31685,3.33728,36959748.282678,0
+MO.US,D,19960703,000000,3.3322,3.36318,3.3322,3.33728,28670484.102423,0
+MO.US,D,19960705,000000,3.26993,3.29574,3.23894,3.2492,31150498.389722,0
+MO.US,D,19960708,000000,3.23385,3.2492,3.20776,3.2233,34592454.953369,0
+MO.US,D,19960709,000000,3.24412,3.25976,3.20776,3.25439,35126033.409035,0
+MO.US,D,19960710,000000,3.25439,3.26484,3.22867,3.26484,30599385.030104,0
+MO.US,D,19960711,000000,3.25976,3.25976,3.1924,3.25439,45021048.289017,0
+MO.US,D,19960712,000000,3.24412,3.25976,3.17686,3.2492,42601156.501386,0
+MO.US,D,19960715,000000,3.2492,3.30121,3.20776,3.20776,70845775.069193,0
+MO.US,D,19960716,000000,3.20776,3.21332,3.10432,3.20238,86825590.268407,0
+MO.US,D,19960717,000000,3.22867,3.23385,3.17159,3.17159,46802148.028254,0
+MO.US,D,19960718,000000,3.18214,3.25976,3.14059,3.2233,48034642.074237,0
+MO.US,D,19960719,000000,3.22867,3.24412,3.20238,3.20776,56136028.263461,0
+MO.US,D,19960722,000000,3.19778,3.20238,3.16669,3.18741,40228859.304158,0
+MO.US,D,19960723,000000,3.18214,3.21332,3.17159,3.17686,41842125.707189,0
+MO.US,D,19960724,000000,3.13542,3.1924,3.13013,3.18741,48009595.636003,0
+MO.US,D,19960725,000000,3.19778,3.21332,3.1924,3.19778,27144896.388169,0
+MO.US,D,19960726,000000,3.19778,3.25976,3.19778,3.25976,35531859.500104,0
+MO.US,D,19960729,000000,3.24412,3.26484,3.23894,3.24412,32595916.86497,0
+MO.US,D,19960730,000000,3.26484,3.29046,3.24412,3.28547,36128066.037291,0
+MO.US,D,19960731,000000,3.28029,3.34764,3.28029,3.33728,41393712.020403,0
+MO.US,D,19960801,000000,3.3322,3.38381,3.3322,3.37882,47450966.573082,0
+MO.US,D,19960802,000000,3.39907,3.43035,3.3889,3.39907,41611654.909163,0
+MO.US,D,19960805,000000,3.39907,3.40444,3.34764,3.34764,26721540.604426,0
+MO.US,D,19960806,000000,3.34265,3.36318,3.32174,3.35302,52979647.580268,0
+MO.US,D,19960807,000000,3.35302,3.37882,3.34764,3.37335,35188659.406046,0
+MO.US,D,19960808,000000,3.37882,3.39428,3.36318,3.36818,32129976.612277,0
+MO.US,D,19960809,000000,3.34764,3.36318,2.89737,2.89737,51273695.493776,0
+MO.US,D,19960812,000000,3.00119,3.00119,2.9441,2.98555,396156182.49811,0
+MO.US,D,19960813,000000,3.00119,3.01654,2.84575,2.87147,252733618.20117,0
+MO.US,D,19960814,000000,2.90236,2.9441,2.8872,2.91301,121072352.05293,0
+MO.US,D,19960815,000000,2.91301,2.9181,2.87147,2.87147,92386849.050962,0
+MO.US,D,19960816,000000,2.88173,2.8872,2.82493,2.82493,154131704.631,0
+MO.US,D,19960819,000000,2.82493,2.86619,2.80929,2.86619,107833074.3297,0
+MO.US,D,19960820,000000,2.88173,2.92337,2.87664,2.9181,93939981.489516,0
+MO.US,D,19960821,000000,2.9181,2.92865,2.77811,2.79404,155754983.98114,0
+MO.US,D,19960822,000000,2.78367,2.83011,2.73196,2.76803,209606395.82066,0
+MO.US,D,19960823,000000,2.77322,2.81975,2.73196,2.80929,104791921.22861,0
+MO.US,D,19960826,000000,2.95954,2.98555,2.82493,2.88173,156942392.14535,0
+MO.US,D,19960827,000000,2.90236,2.93374,2.89737,2.93374,79741263.945026,0
+MO.US,D,19960828,000000,2.95455,2.99063,2.89737,2.91301,88458898.199497,0
+MO.US,D,19960829,000000,2.91301,2.91301,2.8613,2.88173,68734009.398696,0
+MO.US,D,19960830,000000,2.87664,2.8872,2.81975,2.8613,55840424.844315,0
+MO.US,D,19960903,000000,2.84047,2.8613,2.82493,2.8613,41987414.017993,0
+MO.US,D,19960904,000000,2.87664,2.89238,2.86619,2.88173,42546038.911892,0
+MO.US,D,19960905,000000,2.88173,2.90773,2.87147,2.87664,36007822.08021,0
+MO.US,D,19960906,000000,2.8872,2.89737,2.87147,2.89737,35697193.507988,0
+MO.US,D,19960909,000000,2.92865,2.94938,2.91301,2.92865,33617983.725499,0
+MO.US,D,19960910,000000,2.92865,2.92865,2.90236,2.91301,34281829.507914,0
+MO.US,D,19960911,000000,2.89737,2.93901,2.89238,2.93374,45233978.971815,0
+MO.US,D,19960912,000000,2.9441,2.95954,2.92337,2.93374,33224699.093016,0
+MO.US,D,19960913,000000,2.94938,2.96981,2.9441,2.95954,37899149.702647,0
+MO.US,D,19960916,000000,2.95954,2.98555,2.95954,2.97499,47465989.641647,0
+MO.US,D,19960917,000000,3.04244,3.07343,3.02689,3.04244,106207287.3132,0
+MO.US,D,19960918,000000,3.04244,3.04244,3.01654,3.01654,53848904.173155,0
+MO.US,D,19960919,000000,3.00618,3.03208,3.00618,3.03208,33385015.683663,0
+MO.US,D,19960920,000000,3.03208,3.03208,2.99553,2.99553,61960304.351749,0
+MO.US,D,19960923,000000,2.98555,2.99063,2.95954,2.95954,44279547.187494,0
+MO.US,D,19960924,000000,2.96981,2.99553,2.94938,2.96453,46649345.056401,0
+MO.US,D,19960925,000000,2.98046,2.98046,2.89737,2.93374,70971023.936448,0
+MO.US,D,19960926,000000,2.94938,2.94938,2.91301,2.9181,45662346.96152,0
+MO.US,D,19960927,000000,2.92865,2.93374,2.86619,2.91301,48615823.458348,0
+MO.US,D,19960930,000000,2.9181,2.92865,2.90236,2.90236,39301977.455413,0
+MO.US,D,19961001,000000,2.90236,2.95954,2.90236,2.95954,49607828.547914,0
+MO.US,D,19961002,000000,2.98555,2.99553,2.96453,2.98555,45163839.35601,0
+MO.US,D,19961003,000000,2.99063,3.01125,2.92865,2.9441,72769673.17121,0
+MO.US,D,19961004,000000,2.95455,3.00119,2.93901,2.99553,54808342.952162,0
+MO.US,D,19961007,000000,3.00119,3.03208,2.99553,3.02162,36626570.516034,0
+MO.US,D,19961008,000000,3.03208,3.04244,3.01654,3.02162,29221598.504295,0
+MO.US,D,19961009,000000,3.03208,3.03208,2.98046,2.99553,40782475.118862,0
+MO.US,D,19961010,000000,3.00119,3.02162,2.99553,3.01125,33868499.17835,0
+MO.US,D,19961011,000000,3.02689,3.03208,3.01125,3.03208,23234493.989974,0
+MO.US,D,19961014,000000,3.02162,3.04244,3.01654,3.02162,32696126.58978,0
+MO.US,D,19961015,000000,3.03707,3.05789,3.02689,3.03707,51564281.495683,0
+MO.US,D,19961016,000000,3.0529,3.10951,3.03208,3.09924,63212839.925792,0
+MO.US,D,19961017,000000,3.11469,3.15613,3.10951,3.14568,62208314.222748,0
+MO.US,D,19961018,000000,3.08878,3.08878,2.95954,2.97499,200823632.07184,0
+MO.US,D,19961021,000000,2.98555,3.02689,2.95954,3.02162,86414763.436186,0
+MO.US,D,19961022,000000,3.00618,3.01654,2.98046,2.99063,39645179.633982,0
+MO.US,D,19961023,000000,2.98046,3.01654,2.98046,3.00618,47851774.204656,0
+MO.US,D,19961024,000000,3.01654,3.02162,2.95954,2.95954,44367224.834014,0
+MO.US,D,19961025,000000,2.97499,2.99553,2.96453,2.99063,35481759.327848,0
+MO.US,D,19961028,000000,3.00618,3.04752,3.00618,3.01654,67173348.749774,0
+MO.US,D,19961029,000000,3.02162,3.03707,2.99553,3.03208,38350061.675499,0
+MO.US,D,19961030,000000,3.03208,3.04752,2.99063,2.99553,47891857.260775,0
+MO.US,D,19961031,000000,3.00119,3.02162,2.98555,2.98555,36205721.3564,0
+MO.US,D,19961101,000000,2.99553,3.02689,2.98555,3.00119,42032504.068797,0
+MO.US,D,19961104,000000,3.01125,3.03208,2.98555,3.00119,37733808.398975,0
+MO.US,D,19961105,000000,3.00119,3.04752,2.99553,3.02162,41559047.070544,0
+MO.US,D,19961106,000000,3.03707,3.14568,3.03707,3.14568,109218383.8546,0
+MO.US,D,19961107,000000,3.10432,3.1924,3.10432,3.18214,84819045.486426,0
+MO.US,D,19961108,000000,3.16122,3.1924,3.16122,3.16122,50740115.995854,0
+MO.US,D,19961111,000000,3.16122,3.23894,3.13542,3.21332,58696201.36721,0
+MO.US,D,19961112,000000,3.19778,3.2233,3.1924,3.20238,48099775.737611,0
+MO.US,D,19961113,000000,3.19778,3.23385,3.18214,3.21821,36656638.540528,0
+MO.US,D,19961114,000000,3.21821,3.32711,3.21332,3.31685,85039477.280953,0
+MO.US,D,19961115,000000,3.32174,3.32174,3.26993,3.26993,68661364.201038,0
+MO.US,D,19961118,000000,3.29046,3.31685,3.26993,3.2754,47987049.568345,0
+MO.US,D,19961119,000000,3.28547,3.3061,3.28029,3.28547,46386308.990071,0
+MO.US,D,19961120,000000,3.2754,3.29046,3.23894,3.29046,46606761.629705,0
+MO.US,D,19961121,000000,3.29046,3.32174,3.2492,3.29046,68435902.482209,0
+MO.US,D,19961122,000000,3.29046,3.31128,3.29046,3.3061,46336209.86007,0
+MO.US,D,19961125,000000,3.31685,3.41499,3.3061,3.4101,90493009.593141,0
+MO.US,D,19961126,000000,3.40444,3.41999,3.37335,3.38381,112479972.91925,0
+MO.US,D,19961127,000000,3.39907,3.41999,3.3322,3.35781,72351323.339897,0
+MO.US,D,19961129,000000,3.35781,3.37882,3.3322,3.33728,31987191.798815,0
+MO.US,D,19961202,000000,3.32711,3.35302,3.28029,3.33728,49988593.609174,0
+MO.US,D,19961203,000000,3.3322,3.35781,3.32711,3.3322,47323202.743675,0
+MO.US,D,19961204,000000,3.3322,3.45645,3.31685,3.37335,87381721.045263,0
+MO.US,D,19961205,000000,3.41499,3.49233,3.41499,3.48725,78779316.457401,0
+MO.US,D,19961206,000000,3.43035,3.57014,3.37882,3.53359,129123627.64735,0
+MO.US,D,19961209,000000,3.56516,3.71502,3.54952,3.6943,91605258.639788,0
+MO.US,D,19961210,000000,3.751,3.81327,3.73565,3.76155,114646866.60179,0
+MO.US,D,19961211,000000,3.69929,3.84445,3.6943,3.83918,172098044.97149,0
+MO.US,D,19961212,000000,3.85981,3.88552,3.71502,3.71502,83553978.876352,0
+MO.US,D,19961213,000000,3.66311,3.70475,3.60103,3.64258,82967790.497555,0
+MO.US,D,19961216,000000,3.64776,3.64776,3.50816,3.56516,87957886.054391,0
+MO.US,D,19961217,000000,3.54952,3.63222,3.53915,3.58032,50895426.634072,0
+MO.US,D,19961218,000000,3.55978,3.65324,3.52342,3.64258,69660878.740377,0
+MO.US,D,19961219,000000,3.66311,3.73037,3.65813,3.71502,61529429.737937,0
+MO.US,D,19961220,000000,3.78208,3.78208,3.62704,3.64258,83914702.409551,0
+MO.US,D,19961223,000000,3.6375,3.6943,3.63222,3.66311,32139998.93969,0
+MO.US,D,19961224,000000,3.71991,3.74591,3.70475,3.74074,20153260.959527,0
+MO.US,D,19961226,000000,3.73565,3.78208,3.68394,3.6943,36403615.421312,0
+MO.US,D,19961227,000000,3.68911,3.74591,3.68911,3.71991,24699946.697496,0
+MO.US,D,19961230,000000,3.71991,3.79763,3.71991,3.74074,43385243.114117,0
+MO.US,D,19961231,000000,3.78208,3.78208,3.67866,3.68911,40351608.843093,0
+MO.US,D,19970102,000000,3.68394,3.6943,3.52859,3.64258,88341154.612993,0
+MO.US,D,19970103,000000,3.68394,3.70475,3.64258,3.68911,53806317.619694,0
+MO.US,D,19970106,000000,3.70994,3.751,3.67386,3.69929,51010662.554213,0
+MO.US,D,19970107,000000,3.66848,3.6943,3.6375,3.6943,47781632.504341,0
+MO.US,D,19970108,000000,3.71991,3.74074,3.67386,3.68394,48250078.338888,0
+MO.US,D,19970109,000000,3.6115,3.70475,3.56516,3.70475,62899703.687207,0
+MO.US,D,19970110,000000,3.63222,3.6943,3.63222,3.68911,56854984.339582,0
+MO.US,D,19970113,000000,3.70475,3.75628,3.68394,3.74591,41909754.529863,0
+MO.US,D,19970114,000000,3.76155,3.79763,3.73037,3.77691,54119448.647003,0
+MO.US,D,19970115,000000,3.74074,3.76155,3.71502,3.71502,29264188.184524,0
+MO.US,D,19970116,000000,3.73037,3.76674,3.68394,3.73037,40005912.54748,0
+MO.US,D,19970117,000000,3.73565,3.77201,3.68911,3.76155,61050967.829508,0
+MO.US,D,19970120,000000,3.76674,3.83399,3.75628,3.82862,54835893.929994,0
+MO.US,D,19970121,000000,3.80309,3.92706,3.79763,3.90615,77201137.580614,0
+MO.US,D,19970122,000000,3.89607,3.92706,3.87525,3.91699,39840569.159297,0
+MO.US,D,19970123,000000,3.91699,3.9687,3.79254,3.83918,76692606.605437,0
+MO.US,D,19970124,000000,3.83918,3.85462,3.73037,3.78208,79009783.086405,0
+MO.US,D,19970127,000000,3.75628,3.80828,3.70994,3.78208,40960345.374057,0
+MO.US,D,19970128,000000,3.81825,3.84963,3.70475,3.73565,51145934.791136,0
+MO.US,D,19970129,000000,3.74074,3.79763,3.74074,3.79763,35446681.181903,0
+MO.US,D,19970130,000000,3.81825,3.92706,3.81825,3.91699,63067544.3192,0
+MO.US,D,19970131,000000,3.92706,3.97369,3.87036,3.88062,90761050.569645,0
+MO.US,D,19970203,000000,3.92706,4.00487,3.91699,3.99441,74530731.382387,0
+MO.US,D,19970204,000000,3.97858,3.99441,3.96333,3.97858,46491525.709564,0
+MO.US,D,19970205,000000,4.01476,4.03587,3.89607,3.91699,63365644.982157,0
+MO.US,D,19970206,000000,3.93742,3.97369,3.90615,3.97369,45835193.545942,0
+MO.US,D,19970207,000000,3.99441,4.02512,3.93742,3.95306,55093916.748107,0
+MO.US,D,19970210,000000,3.88552,3.94759,3.88552,3.92706,36323463.900649,0
+MO.US,D,19970211,000000,3.94289,3.94759,3.90125,3.94289,37300438.625862,0
+MO.US,D,19970212,000000,3.94759,3.97369,3.94289,3.9687,45121249.675783,0
+MO.US,D,19970213,000000,3.98406,4.09276,3.97858,4.08748,67764548.292277,0
+MO.US,D,19970214,000000,4.1083,4.12375,4.04623,4.09774,57614015.13378,0
+MO.US,D,19970218,000000,4.1652,4.30489,4.15992,4.28408,99776787.571581,0
+MO.US,D,19970219,000000,4.29453,4.35652,4.24791,4.34634,88679344.5856,0
+MO.US,D,19970220,000000,4.32043,4.32552,4.22718,4.24282,52816817.069725,0
+MO.US,D,19970221,000000,4.19628,4.22718,4.13392,4.21682,65434833.479489,0
+MO.US,D,19970224,000000,4.17527,4.44959,4.17527,4.4135,85347608.609364,0
+MO.US,D,19970225,000000,4.4135,4.43931,4.29453,4.35123,66657306.240315,0
+MO.US,D,19970226,000000,4.36189,4.46513,4.32043,4.36189,143577860.34358,0
+MO.US,D,19970227,000000,4.37705,4.46014,4.36189,4.42397,104681700.6412,0
+MO.US,D,19970228,000000,4.4705,4.50168,4.34634,4.41849,87729921.880473,0
+MO.US,D,19970303,000000,4.41849,4.45467,4.38242,4.45467,52826838.354883,0
+MO.US,D,19970304,000000,4.45467,4.46014,4.39259,4.39796,40970352.067639,0
+MO.US,D,19970305,000000,4.37705,4.40324,4.32043,4.37705,54049298.608645,0
+MO.US,D,19970306,000000,4.40324,4.40842,4.34088,4.35123,69039624.7227,0
+MO.US,D,19970307,000000,4.35123,4.45467,4.34634,4.43931,49893403.386114,0
+MO.US,D,19970310,000000,4.49113,4.53785,4.44959,4.53267,70572726.055747,0
+MO.US,D,19970311,000000,4.54802,4.56385,4.53267,4.55838,49880873.392337,0
+MO.US,D,19970312,000000,4.5272,4.54284,4.48086,4.50686,55051333.321411,0
+MO.US,D,19970313,000000,4.40842,4.4705,4.12375,4.14937,162055233.07209,0
+MO.US,D,19970314,000000,4.22718,4.26863,4.14937,4.25308,128246853.26664,0
+MO.US,D,19970317,000000,4.24791,4.25826,4.06177,4.17018,102605006.86311,0
+MO.US,D,19970318,000000,4.1652,4.19091,4.11857,4.12874,57929652.785197,0
+MO.US,D,19970319,000000,4.10293,4.14438,3.97369,4.02023,73741641.943994,0
+MO.US,D,19970320,000000,3.85981,3.91162,3.76155,3.81825,210335392.98479,0
+MO.US,D,19970321,000000,3.81825,3.81825,3.63222,3.67386,247192415.53826,0
+MO.US,D,19970324,000000,3.71991,3.83399,3.70994,3.81327,113822686.51039,0
+MO.US,D,19970325,000000,3.85462,3.94759,3.83918,3.90125,84839077.634188,0
+MO.US,D,19970326,000000,3.96333,3.96333,3.89079,3.93742,66850195.395053,0
+MO.US,D,19970327,000000,3.93225,3.93225,3.81327,3.85981,55389517.040486,0
+MO.US,D,19970331,000000,3.85981,3.85981,3.73565,3.76155,77844933.496927,0
+MO.US,D,19970401,000000,3.76155,3.83399,3.76155,3.82344,46033095.948898,0
+MO.US,D,19970402,000000,3.81825,3.82344,3.74074,3.76674,33848451.396759,0
+MO.US,D,19970403,000000,3.74074,3.77201,3.71502,3.76155,38375109.155987,0
+MO.US,D,19970404,000000,3.6943,3.76155,3.6943,3.73565,61271414.215611,0
+MO.US,D,19970407,000000,3.73565,3.75628,3.68911,3.73037,52325826.209776,0
+MO.US,D,19970408,000000,3.72519,3.78208,3.67866,3.76155,43533041.175795,0
+MO.US,D,19970409,000000,3.79254,3.79254,3.71502,3.74074,37242816.49677,0
+MO.US,D,19970410,000000,3.76155,3.81825,3.75628,3.76155,53377949.62999,0
+MO.US,D,19970411,000000,3.75628,3.89079,3.71991,3.81825,69387000.091677,0
+MO.US,D,19970414,000000,3.82862,3.89079,3.6943,3.80309,48266778.396307,0
+MO.US,D,19970415,000000,3.88062,3.90125,3.75628,3.85462,37040734.649874,0
+MO.US,D,19970416,000000,4.04086,4.27362,4.01476,4.27362,154612690.88187,0
+MO.US,D,19970417,000000,4.24791,4.29942,4.10293,4.11348,101611325.82695,0
+MO.US,D,19970418,000000,4.17527,4.4443,4.17527,4.3875,135258541.68815,0
+MO.US,D,19970421,000000,4.34634,4.36189,4.10293,4.21192,75362405.289732,0
+MO.US,D,19970422,000000,4.18582,4.24791,4.10293,4.1652,84562679.854315,0
+MO.US,D,19970423,000000,4.07741,4.17527,4.01476,4.02512,57086278.519332,0
+MO.US,D,19970424,000000,4.05131,4.1652,4.05131,4.11348,53670210.536238,0
+MO.US,D,19970425,000000,4.06177,4.18582,3.78208,3.90125,117283023.24707,0
+MO.US,D,19970428,000000,3.82862,3.94289,3.79254,3.91699,52795947.990921,0
+MO.US,D,19970429,000000,3.97858,3.98923,3.6943,3.88062,90993188.976225,0
+MO.US,D,19970430,000000,3.81825,3.94289,3.81825,3.89079,67030557.68278,0
+MO.US,D,19970501,000000,3.88062,3.92706,3.80309,3.88062,44272866.330722,0
+MO.US,D,19970502,000000,3.91699,3.94289,3.81825,3.94289,54551988.784859,0
+MO.US,D,19970505,000000,3.86508,4.54802,3.75628,4.36189,103125225.68974,0
+MO.US,D,19970506,000000,4.24791,4.32552,4.06177,4.12375,144731034.58867,0
+MO.US,D,19970507,000000,4.11348,4.20146,4.05131,4.07741,63226199.554825,0
+MO.US,D,19970508,000000,4.11348,4.18582,4.06177,4.13929,43533870.811052,0
+MO.US,D,19970509,000000,4.20146,4.20146,4.11348,4.1652,42123528.397236,0
+MO.US,D,19970512,000000,4.1652,4.20146,4.13929,4.18582,42479244.935751,0
+MO.US,D,19970513,000000,4.20146,4.21192,4.12375,4.18582,38319996.77777,0
+MO.US,D,19970514,000000,4.24791,4.28408,4.14937,4.20146,42617025.881294,0
+MO.US,D,19970515,000000,4.24791,4.27362,4.18582,4.21192,53945767.216047,0
+MO.US,D,19970516,000000,4.21192,4.23754,4.14937,4.18582,44040733.135418,0
+MO.US,D,19970519,000000,4.21192,4.32552,4.21192,4.24791,54770766.520151,0
+MO.US,D,19970520,000000,4.1652,4.23754,4.1652,4.21192,43806090.18924,0
+MO.US,D,19970521,000000,4.30979,4.40842,4.21192,4.39796,91673726.478016,0
+MO.US,D,19970522,000000,4.4443,4.48614,4.37196,4.42397,53519074.130684,0
+MO.US,D,19970523,000000,4.49631,4.53267,4.42397,4.48614,71006931.717648,0
+MO.US,D,19970527,000000,4.46014,4.4705,4.34634,4.34634,51222761.517244,0
+MO.US,D,19970528,000000,4.34634,4.43423,4.28408,4.33589,57779353.310686,0
+MO.US,D,19970529,000000,4.33589,4.36189,4.24791,4.36189,33616316.116944,0
+MO.US,D,19970530,000000,4.28408,4.34634,4.24791,4.34634,44730451.864557,0
+MO.US,D,19970602,000000,4.28408,4.29942,4.17527,4.22718,40157881.715055,0
+MO.US,D,19970603,000000,4.20146,4.23754,4.13929,4.18582,34405409.724359,0
+MO.US,D,19970604,000000,4.17527,4.18582,4.07741,4.12375,32936610.334919,0
+MO.US,D,19970605,000000,4.20146,4.23754,4.13929,4.22718,41372837.730322,0
+MO.US,D,19970606,000000,4.20146,4.24791,4.17527,4.21192,40814202.413869,0
+MO.US,D,19970609,000000,4.23754,4.26373,4.21192,4.23754,42039187.010079,0
+MO.US,D,19970610,000000,4.22718,4.23754,4.17527,4.22718,61461792.57722,0
+MO.US,D,19970611,000000,4.22718,4.33589,4.18582,4.26373,72552563.044473,0
+MO.US,D,19970612,000000,4.3875,4.50168,4.32552,4.43931,114371306.79522,0
+MO.US,D,19970613,000000,4.50168,4.63571,4.50168,4.61538,107891522.96729,0
+MO.US,D,19970616,000000,4.62574,4.70336,4.55339,4.55339,70186942.534994,0
+MO.US,D,19970617,000000,4.56385,4.66172,4.5272,4.59954,59425181.855256,0
+MO.US,D,19970618,000000,4.58938,4.61538,4.43931,4.53785,53464798.68351,0
+MO.US,D,19970619,000000,4.7759,4.80151,4.65155,4.73933,118070451.33044,0
+MO.US,D,19970620,000000,4.74951,4.78616,4.49113,4.53785,153216535.64784,0
+MO.US,D,19970623,000000,4.47549,4.65155,4.25308,4.26373,120749193.48693,0
+MO.US,D,19970624,000000,4.37705,4.43931,4.31516,4.40842,81005493.624059,0
+MO.US,D,19970625,000000,4.40842,4.41849,4.21682,4.30979,69943955.292511,0
+MO.US,D,19970626,000000,4.28945,4.32552,4.23754,4.26863,41016286.345274,0
+MO.US,D,19970627,000000,4.31516,4.4135,4.23754,4.26373,48007084.842873,0
+MO.US,D,19970630,000000,4.34088,4.42397,4.25308,4.4135,51640268.163982,0
+MO.US,D,19970701,000000,4.4135,4.4135,4.32043,4.37705,49081766.837807,0
+MO.US,D,19970702,000000,4.39259,4.40324,4.37705,4.3875,40505251.872755,0
+MO.US,D,19970703,000000,4.49113,4.53785,4.46513,4.5272,49629537.684528,0
+MO.US,D,19970707,000000,4.53785,4.56385,4.40324,4.46513,45011858.723626,0
+MO.US,D,19970708,000000,4.47549,4.49113,4.39259,4.43423,39996727.15111,0
+MO.US,D,19970709,000000,4.4443,4.44959,4.26863,4.3309,67724460.02488,0
+MO.US,D,19970710,000000,4.3309,4.35652,4.27909,4.32552,47319031.637778,0
+MO.US,D,19970711,000000,4.35652,4.37196,4.27909,4.32043,35414951.802387,0
+MO.US,D,19970714,000000,4.3309,4.35123,4.19091,4.26373,50577287.569823,0
+MO.US,D,19970715,000000,4.29942,4.30979,4.19091,4.24791,60271060.660718,0
+MO.US,D,19970716,000000,4.29453,4.37196,4.25826,4.32043,53029745.668013,0
+MO.US,D,19970717,000000,4.32043,4.35123,4.19091,4.19091,61860936.769261,0
+MO.US,D,19970718,000000,4.19628,4.24791,4.06685,4.08748,58977609.268534,0
+MO.US,D,19970721,000000,4.0822,4.12874,3.98406,4.04086,61538616.176561,0
+MO.US,D,19970722,000000,4.14438,4.28408,4.13392,4.25308,82774907.596349,0
+MO.US,D,19970723,000000,4.28945,4.32552,4.22718,4.23754,85421082.400022,0
+MO.US,D,19970724,000000,4.29942,4.3875,4.27909,4.38242,66051915.349013,0
+MO.US,D,19970725,000000,4.40842,4.46513,4.38242,4.46014,54901024.466603,0
+MO.US,D,19970728,000000,4.46014,4.49113,4.43423,4.47549,47464322.033092,0
+MO.US,D,19970729,000000,4.4705,4.55339,4.46513,4.50168,50968080.169772,0
+MO.US,D,19970730,000000,4.55838,4.61538,4.53785,4.58429,55288479.764932,0
+MO.US,D,19970731,000000,4.58429,4.58429,4.4443,4.50168,40767449.965786,0
+MO.US,D,19970801,000000,4.49631,4.50686,4.37196,4.49113,52545432.53807,0
+MO.US,D,19970804,000000,4.47549,4.57402,4.44959,4.46014,36930519.273739,0
+MO.US,D,19970805,000000,4.46014,4.4705,4.36189,4.41849,25974192.450409,0
+MO.US,D,19970806,000000,4.37705,4.56875,4.34634,4.54284,49263793.607323,0
+MO.US,D,19970807,000000,4.55339,4.57402,4.46513,4.49113,37931706.632908,0
+MO.US,D,19970808,000000,4.44959,4.5272,4.34088,4.44959,53784602.229548,0
+MO.US,D,19970811,000000,4.49113,4.58429,4.42397,4.55838,41709350.714075,0
+MO.US,D,19970812,000000,4.56385,4.64627,4.49631,4.53785,45196403.58206,0
+MO.US,D,19970813,000000,4.58938,4.59954,4.46014,4.47549,39792975.611149,0
+MO.US,D,19970814,000000,4.5272,4.63064,4.50686,4.62065,50923816.627458,0
+MO.US,D,19970815,000000,4.58938,4.59954,4.49113,4.50168,41582426.942479,0
+MO.US,D,19970818,000000,4.49113,4.50686,4.34088,4.48086,54486020.274952,0
+MO.US,D,19970819,000000,4.47549,4.48086,4.4135,4.43423,37251170.173373,0
+MO.US,D,19970820,000000,4.41849,4.56385,4.41849,4.56385,48608301.501511,0
+MO.US,D,19970821,000000,4.56385,4.56385,4.4135,4.46513,47540310.785902,0
+MO.US,D,19970822,000000,4.29453,4.41849,4.29453,4.41849,45476972.46783,0
+MO.US,D,19970825,000000,4.40324,4.54284,4.40324,4.48086,53009710.393485,0
+MO.US,D,19970826,000000,4.43423,4.56385,4.42397,4.51175,43281701.298964,0
+MO.US,D,19970827,000000,4.52211,4.56385,4.43931,4.5272,35291367.416921,0
+MO.US,D,19970828,000000,4.49631,4.50686,4.3309,4.40324,53753710.82333,0
+MO.US,D,19970829,000000,4.34634,4.40324,4.34088,4.35652,27346140.261766,0
+MO.US,D,19970902,000000,4.39259,4.53267,4.3875,4.52211,43973929.778979,0
+MO.US,D,19970903,000000,4.51175,4.59437,4.49631,4.54284,38633962.651611,0
+MO.US,D,19970904,000000,4.51175,4.52211,4.41849,4.46014,36371888.126307,0
+MO.US,D,19970905,000000,4.48086,4.50168,4.39259,4.42397,40268939.233511,0
+MO.US,D,19970908,000000,4.4135,4.43423,4.3875,4.40324,32079042.635744,0
+MO.US,D,19970909,000000,4.39259,4.49113,4.3875,4.4705,37155973.696782,0
+MO.US,D,19970910,000000,4.40842,4.46014,4.34088,4.35652,50539704.88428,0
+MO.US,D,19970911,000000,4.34634,4.34634,4.23236,4.24282,55970690.086554,0
+MO.US,D,19970912,000000,4.27909,4.30489,4.20146,4.28945,48549012.806121,0
+MO.US,D,19970915,000000,4.22718,4.25308,4.12375,4.14438,72345470.033871,0
+MO.US,D,19970916,000000,4.1652,4.27362,4.1652,4.24282,55843765.272701,0
+MO.US,D,19970917,000000,4.30489,4.32043,4.13392,4.15464,58564273.727694,0
+MO.US,D,19970918,000000,4.12874,4.20146,4.09774,4.09774,59004334.780131,0
+MO.US,D,19970919,000000,4.09774,4.19628,4.0822,4.15464,51470759.923433,0
+MO.US,D,19970922,000000,4.19628,4.28408,4.17527,4.27362,41857993.002585,0
+MO.US,D,19970923,000000,4.28408,4.30489,4.21682,4.25308,33081070.052723,0
+MO.US,D,19970924,000000,4.27362,4.27909,4.1083,4.21192,58109173.97286,0
+MO.US,D,19970925,000000,4.19091,4.19091,4.12874,4.17527,35584463.169702,0
+MO.US,D,19970926,000000,4.1652,4.20146,4.12874,4.1652,37079152.18195,0
+MO.US,D,19970929,000000,4.1652,4.23236,4.12874,4.21682,39241862.251532,0
+MO.US,D,19970930,000000,4.2219,4.25826,4.17527,4.18582,33423434.257994,0
+MO.US,D,19971001,000000,4.22718,4.28945,4.2219,4.27909,47741551.532732,0
+MO.US,D,19971002,000000,4.32043,4.34634,4.29942,4.31516,39190087.174935,0
+MO.US,D,19971003,000000,4.40324,4.41849,4.17527,4.33589,38745024.339089,0
+MO.US,D,19971006,000000,4.3875,4.39796,4.32043,4.36189,26287328.688994,0
+MO.US,D,19971007,000000,4.37196,4.3875,4.26373,4.28945,35152757.878378,0
+MO.US,D,19971008,000000,4.28945,4.30489,4.17018,4.19091,59097848.014339,0
+MO.US,D,19971009,000000,4.1652,4.21682,4.13392,4.15464,55351941.650731,0
+MO.US,D,19971010,000000,4.14438,4.21682,4.12375,4.19091,54268918.486257,0
+MO.US,D,19971013,000000,4.21682,4.21682,4.14438,4.17018,31605585.637492,0
+MO.US,D,19971014,000000,4.20146,4.20146,4.13392,4.17018,35547721.584223,0
+MO.US,D,19971015,000000,4.15464,4.17527,4.13392,4.15464,21227096.643121,0
+MO.US,D,19971016,000000,4.17527,4.20146,4.07741,4.11348,33762439.274281,0
+MO.US,D,19971017,000000,4.0822,4.13392,4.05131,4.08748,43280863.325666,0
+MO.US,D,19971020,000000,4.1083,4.11348,4.05131,4.09774,34687652.472216,0
+MO.US,D,19971021,000000,4.10293,4.21192,4.0822,4.19628,54274770.750028,0
+MO.US,D,19971022,000000,4.20146,4.24791,4.19091,4.20146,52853554.486183,0
+MO.US,D,19971023,000000,4.14438,4.15464,4.0822,4.13392,44101690.481619,0
+MO.US,D,19971024,000000,4.13392,4.1652,3.95306,3.98406,63034973.839619,0
+MO.US,D,19971027,000000,3.93742,4.03059,3.73565,3.751,74405477.303855,0
+MO.US,D,19971028,000000,3.72519,4.01476,3.71991,3.98406,105363082.36982,0
+MO.US,D,19971029,000000,4.03059,4.09774,3.92706,3.97858,85092922.050616,0
+MO.US,D,19971030,000000,3.93742,3.9687,3.89079,3.91162,49626195.171632,0
+MO.US,D,19971031,000000,3.97858,4.12874,3.89079,3.98923,73681520.486581,0
+MO.US,D,19971103,000000,4.07741,4.18582,4.05131,4.18582,69104749.005777,0
+MO.US,D,19971104,000000,4.15992,4.23236,4.13929,4.23236,46779608.214129,0
+MO.US,D,19971105,000000,4.23236,4.25308,4.14438,4.17527,35080946.484997,0
+MO.US,D,19971106,000000,4.1652,4.19091,4.12874,4.1652,33937798.736345,0
+MO.US,D,19971107,000000,4.0822,4.1652,4.04623,4.15992,37369738.183856,0
+MO.US,D,19971110,000000,4.21682,4.21682,4.11348,4.13392,28884241.293711,0
+MO.US,D,19971111,000000,4.15992,4.18582,4.13392,4.18582,20868039.67622,0
+MO.US,D,19971112,000000,4.12874,4.18582,4.06685,4.06685,36427005.7158,0
+MO.US,D,19971113,000000,4.13392,4.21192,4.1083,4.21192,35773184.345308,0
+MO.US,D,19971114,000000,4.22718,4.22718,4.15992,4.17018,36164809.70728,0
+MO.US,D,19971117,000000,4.22718,4.31516,4.21682,4.29942,44661985.068584,0
+MO.US,D,19971118,000000,4.27909,4.28408,4.20146,4.23236,24743377.477788,0
+MO.US,D,19971119,000000,4.22718,4.27909,4.20146,4.25826,21936029.349574,0
+MO.US,D,19971120,000000,4.27362,4.30979,4.20146,4.29942,29002820.769003,0
+MO.US,D,19971121,000000,4.30489,4.33589,4.25826,4.28945,39322025.237004,0
+MO.US,D,19971124,000000,4.27909,4.37196,4.24791,4.36189,35587805.682598,0
+MO.US,D,19971125,000000,4.37196,4.40324,4.33589,4.39796,31575518.655253,0
+MO.US,D,19971126,000000,4.40324,4.42914,4.36189,4.3875,30261200.268775,0
+MO.US,D,19971128,000000,4.39259,4.42397,4.37705,4.37705,16633638.654217,0
+MO.US,D,19971201,000000,4.40324,4.46014,4.39259,4.45467,36062932.373917,0
+MO.US,D,19971202,000000,4.45467,4.50686,4.42914,4.46513,42861685.943608,0
+MO.US,D,19971203,000000,4.46513,4.59437,4.44959,4.56875,47198791.849718,0
+MO.US,D,19971204,000000,4.59437,4.62065,4.51694,4.53267,37265363.606683,0
+MO.US,D,19971205,000000,4.49113,4.62065,4.48614,4.57402,35333951.885872,0
+MO.US,D,19971208,000000,4.56385,4.56875,4.48086,4.51694,25361292.109335,0
+MO.US,D,19971209,000000,4.51694,4.52211,4.44959,4.48614,31791794.977714,0
+MO.US,D,19971210,000000,4.39259,4.54802,4.39259,4.53267,66373395.883903,0
+MO.US,D,19971211,000000,4.48614,4.53267,4.46513,4.48086,42376529.629089,0
+MO.US,D,19971212,000000,4.50686,4.60991,4.50686,4.57901,44478288.606003,0
+MO.US,D,19971215,000000,4.58938,4.58938,4.50686,4.53785,39135812.770017,0
+MO.US,D,19971216,000000,4.54284,4.62574,4.53785,4.59437,38780096.231502,0
+MO.US,D,19971217,000000,4.60991,4.61538,4.53267,4.55339,26078575.365625,0
+MO.US,D,19971218,000000,4.56385,4.58429,4.5272,4.56875,34741095.157368,0
+MO.US,D,19971219,000000,4.55339,4.58429,4.50686,4.53785,60524896.739104,0
+MO.US,D,19971222,000000,4.55339,4.56875,4.50686,4.56875,37524219.186817,0
+MO.US,D,19971223,000000,4.55339,4.58938,4.50686,4.51175,25210989.508059,0
+MO.US,D,19971224,000000,4.52211,4.54284,4.4705,4.50168,15609069.338602,0
+MO.US,D,19971226,000000,4.49631,4.50686,4.43931,4.45467,8538935.4062762,0
+MO.US,D,19971229,000000,4.48614,4.54284,4.4705,4.5272,24330871.572204,0
+MO.US,D,19971230,000000,4.55838,4.58938,4.54284,4.57901,35728923.929761,0
+MO.US,D,19971231,000000,4.58429,4.61538,4.57901,4.59437,26051854.023049,0
+MO.US,D,19980102,000000,4.60991,4.64627,4.58938,4.60492,34454681.303614,0
+MO.US,D,19980105,000000,4.64099,4.66172,4.60492,4.66172,50367703.568943,0
+MO.US,D,19980106,000000,4.64099,4.66709,4.60492,4.64627,36325967.397991,0
+MO.US,D,19980107,000000,4.66709,4.76044,4.61538,4.76044,57426964.693493,0
+MO.US,D,19980108,000000,4.73425,4.78107,4.64627,4.72936,45916191.377947,0
+MO.US,D,19980109,000000,4.72399,4.81177,4.52211,4.56875,61303980.52617,0
+MO.US,D,19980112,000000,4.5272,4.74462,4.51175,4.70825,53915702.318319,0
+MO.US,D,19980113,000000,4.76044,4.86378,4.74951,4.86378,57192332.169869,0
+MO.US,D,19980114,000000,4.79144,4.81686,4.73425,4.7759,44866569.370567,0
+MO.US,D,19980115,000000,4.72936,4.73425,4.53785,4.56875,44381421.39409,0
+MO.US,D,19980116,000000,4.62065,4.69319,4.58938,4.60492,55944808.801788,0
+MO.US,D,19980120,000000,4.57901,4.58429,4.35652,4.42914,68215455.053851,0
+MO.US,D,19980121,000000,4.3875,4.49631,4.3875,4.49631,42509302.537691,0
+MO.US,D,19980122,000000,4.39259,4.42914,4.22718,4.25826,95271009.31371,0
+MO.US,D,19980123,000000,4.28945,4.34634,4.2219,4.33589,53139135.577914,0
+MO.US,D,19980126,000000,4.31516,4.34088,4.2219,4.27909,37339677.45515,0
+MO.US,D,19980127,000000,4.26863,4.29942,4.23236,4.28408,39439763.612232,0
+MO.US,D,19980128,000000,4.28945,4.3309,4.15992,4.15992,54503562.474691,0
+MO.US,D,19980129,000000,4.03587,4.24282,3.9687,4.22718,131978591.21107,0
+MO.US,D,19980130,000000,4.24791,4.29942,4.17018,4.21682,55290984.304529,0
+MO.US,D,19980202,000000,4.28945,4.34634,4.27909,4.32552,48317718.626371,0
+MO.US,D,19980203,000000,4.32552,4.37196,4.27362,4.37196,36624073.272223,0
+MO.US,D,19980204,000000,4.3309,4.36189,4.27362,4.30489,36877078.673098,0
+MO.US,D,19980205,000000,4.4443,4.4443,4.35652,4.42397,60498181.650061,0
+MO.US,D,19980206,000000,4.46513,4.51175,4.42397,4.50168,39022250.711963,0
+MO.US,D,19980209,000000,4.49631,4.49631,4.4135,4.4443,27094796.215914,0
+MO.US,D,19980210,000000,4.4443,4.4443,4.37196,4.40842,44909986.60154,0
+MO.US,D,19980211,000000,4.38242,4.39259,4.27362,4.32552,45097872.930614,0
+MO.US,D,19980212,000000,4.28945,4.35652,4.25308,4.3309,41423769.622343,0
+MO.US,D,19980213,000000,4.32552,4.3309,4.25308,4.25308,37177683.875651,0
+MO.US,D,19980217,000000,4.30979,4.35652,4.28945,4.34634,50725919.435779,0
+MO.US,D,19980218,000000,4.27909,4.34088,4.26863,4.28408,43854522.752941,0
+MO.US,D,19980219,000000,4.27909,4.28408,4.17018,4.20146,63913419.997898,0
+MO.US,D,19980220,000000,4.21682,4.25308,4.18582,4.24791,42340627.059165,0
+MO.US,D,19980223,000000,4.26863,4.27909,4.13929,4.19628,44468266.27859,0
+MO.US,D,19980224,000000,4.18582,4.25826,4.14438,4.18582,47883501.499662,0
+MO.US,D,19980225,000000,4.18582,4.25308,4.14438,4.1652,46734515.036558,0
+MO.US,D,19980226,000000,4.17527,4.35652,4.17018,4.3309,72301216.91411,0
+MO.US,D,19980227,000000,4.35652,4.42397,4.32552,4.41849,50644081.545964,0
+MO.US,D,19980302,000000,4.41849,4.42914,4.36678,4.40842,50806919.352294,0
+MO.US,D,19980303,000000,4.43931,4.44959,4.36678,4.44959,45677375.241362,0
+MO.US,D,19980304,000000,4.43931,4.45467,4.3309,4.38242,40058513.090311,0
+MO.US,D,19980305,000000,4.32552,4.40842,4.30979,4.32552,31067835.033673,0
+MO.US,D,19980306,000000,4.36678,4.55838,4.36678,4.53785,43609860.606116,0
+MO.US,D,19980309,000000,4.51175,4.55339,4.4705,4.49631,35346478.752883,0
+MO.US,D,19980310,000000,4.49631,4.51175,4.4443,4.46513,33360797.838429,0
+MO.US,D,19980311,000000,4.4705,4.53785,4.44959,4.5272,34034668.032768,0
+MO.US,D,19980312,000000,4.49631,4.55838,4.43931,4.46014,33887698.56409,0
+MO.US,D,19980313,000000,4.51694,4.52211,4.43931,4.46014,27736932.861715,0
+MO.US,D,19980316,000000,4.47549,4.50168,4.39259,4.4135,38863597.560849,0
+MO.US,D,19980317,000000,4.43931,4.46014,4.33589,4.37705,34612499.608195,0
+MO.US,D,19980318,000000,4.35652,4.35652,4.29942,4.35123,36650786.276757,0
+MO.US,D,19980319,000000,4.25308,4.30489,4.19628,4.24282,84732188.094862,0
+MO.US,D,19980320,000000,4.42397,4.4443,4.36678,4.4135,85293326.908659,0
+MO.US,D,19980323,000000,4.42397,4.42397,4.33589,4.3875,41655078.393667,0
+MO.US,D,19980324,000000,4.43423,4.50168,4.40324,4.48614,46945773.94178,0
+MO.US,D,19980325,000000,4.54802,4.55339,4.46014,4.4705,46411360.639582,0
+MO.US,D,19980326,000000,4.43423,4.46014,4.34088,4.36678,77141016.1232,0
+MO.US,D,19980327,000000,4.46014,4.4705,4.35652,4.36678,56592783.119785,0
+MO.US,D,19980330,000000,4.39259,4.47549,4.36678,4.40842,49544370.831137,0
+MO.US,D,19980331,000000,4.38242,4.39259,4.23236,4.27362,123004593.409,0
+MO.US,D,19980401,000000,4.25826,4.25826,4.0562,4.09276,228913782.14375,0
+MO.US,D,19980402,000000,4.11348,4.13392,4.06177,4.09276,144834581.6151,0
+MO.US,D,19980403,000000,4.09774,4.11857,4.06685,4.09774,93041492.760922,0
+MO.US,D,19980406,000000,4.0822,4.09774,4.02512,4.03587,103496807.43914,0
+MO.US,D,19980407,000000,4.02512,4.03587,3.82862,3.84963,168713707.41017,0
+MO.US,D,19980408,000000,3.93742,4.09276,3.92188,4.0822,134784247.75886,0
+MO.US,D,19980409,000000,4.1652,4.20645,4.06685,4.14438,126634437.34397,0
+MO.US,D,19980413,000000,4.14937,4.15992,4.07194,4.09276,66741640.331684,0
+MO.US,D,19980414,000000,4.14937,4.14937,4.08748,4.12375,58097497.586212,0
+MO.US,D,19980415,000000,4.1083,4.11857,4.0822,4.11348,55040477.189722,0
+MO.US,D,19980416,000000,4.11348,4.11348,4.08748,4.09276,62418740.365947,0
+MO.US,D,19980417,000000,4.09276,4.09276,4.01476,4.0822,61172879.395144,0
+MO.US,D,19980420,000000,4.09276,4.1083,4.07194,4.09774,47904384.127786,0
+MO.US,D,19980421,000000,4.0822,4.08748,4.01476,4.04086,54465150.153892,0
+MO.US,D,19980422,000000,4.04086,4.04623,3.89607,3.97858,72797223.106787,0
+MO.US,D,19980423,000000,3.97369,4.07194,3.93742,3.93742,46699436.890613,0
+MO.US,D,19980424,000000,3.92188,3.98406,3.89607,3.90615,56586105.389779,0
+MO.US,D,19980427,000000,3.90125,3.90615,3.79254,3.86508,99689112.009571,0
+MO.US,D,19980428,000000,3.89607,3.89607,3.79254,3.84445,88321958.354019,0
+MO.US,D,19980429,000000,3.85462,3.87525,3.81825,3.83918,47323202.743675,0
+MO.US,D,19980430,000000,3.86508,3.86508,3.80309,3.80309,50956385.022527,0
+MO.US,D,19980501,000000,3.82862,3.87036,3.80309,3.85462,55320217.482491,0
+MO.US,D,19980504,000000,3.98923,4.03587,3.94759,4.00986,75976986.788679,0
+MO.US,D,19980505,000000,4.03059,4.09276,4.02512,4.04086,51962585.629915,0
+MO.US,D,19980506,000000,4.04623,4.06177,4.00986,4.02512,40908568.212948,0
+MO.US,D,19980507,000000,3.98406,4.0562,3.90125,3.96333,57563920.172801,0
+MO.US,D,19980508,000000,3.98923,4.04086,3.95805,3.95805,53772082.658325,0
+MO.US,D,19980511,000000,3.98923,4.03059,3.89607,3.92188,53241835.250746,0
+MO.US,D,19980512,000000,3.92188,3.92706,3.86508,3.88062,46729501.78834,0
+MO.US,D,19980513,000000,3.88062,3.88552,3.78737,3.81327,86747934.949299,0
+MO.US,D,19980514,000000,3.79254,3.81825,3.70994,3.71502,90852067.602296,0
+MO.US,D,19980515,000000,3.71991,3.73565,3.60622,3.6115,98871624.239748,0
+MO.US,D,19980518,000000,3.63222,3.65324,3.55978,3.60622,67673525.006093,0
+MO.US,D,19980519,000000,3.63222,3.67866,3.63222,3.66848,63434956.00496,0
+MO.US,D,19980520,000000,3.70994,3.71502,3.60103,3.70475,67927374.633798,0
+MO.US,D,19980521,000000,3.74074,3.86508,3.73037,3.82862,84235354.35144,0
+MO.US,D,19980522,000000,3.88552,3.88552,3.79254,3.82344,37646133.879219,0
+MO.US,D,19980526,000000,3.88062,3.88062,3.76674,3.78737,39088219.22187,0
+MO.US,D,19980527,000000,3.74591,3.79254,3.70994,3.77691,52798438.981199,0
+MO.US,D,19980528,000000,3.78737,3.84963,3.76674,3.82862,43988962.227842,0
+MO.US,D,19980529,000000,3.84445,3.88062,3.79254,3.82862,52304113.946397,0
+MO.US,D,19980601,000000,3.82862,3.89607,3.80309,3.86508,44007330.93607,0
+MO.US,D,19980602,000000,3.88552,3.92706,3.84445,3.84963,39574197.875857,0
+MO.US,D,19980603,000000,3.85462,3.87525,3.73037,3.751,35742284.601049,0
+MO.US,D,19980604,000000,3.751,3.76674,3.68911,3.71502,36628246.462631,0
+MO.US,D,19980605,000000,3.78737,3.97369,3.73565,3.95805,68941920.579744,0
+MO.US,D,19980608,000000,4.08748,4.13929,4.04623,4.0562,102287696.39186,0
+MO.US,D,19980609,000000,4.09276,4.14438,4.07194,4.12375,59753341.162406,0
+MO.US,D,19980610,000000,4.06177,4.11348,3.79763,3.93225,103738964.00412,0
+MO.US,D,19980611,000000,3.92188,3.92706,3.80828,3.80828,60170021.300653,0
+MO.US,D,19980612,000000,3.83399,3.86508,3.79763,3.86508,34494753.93718,0
+MO.US,D,19980615,000000,3.83399,3.85981,3.81327,3.81825,33030965.711447,0
+MO.US,D,19980616,000000,3.85981,3.87036,3.78737,3.79763,53392979.994343,0
+MO.US,D,19980617,000000,3.86508,3.98923,3.84445,3.97858,67182531.019378,0
+MO.US,D,19980618,000000,4.07741,4.20146,4.0562,4.09774,151489696.7642,0
+MO.US,D,19980619,000000,4.09774,4.12375,4.00487,4.00487,49401570.383845,0
+MO.US,D,19980622,000000,4.02023,4.14438,3.98923,4.1083,47688108.84758,0
+MO.US,D,19980623,000000,4.13392,4.14937,4.07741,4.10293,78517120.448881,0
+MO.US,D,19980624,000000,4.04623,4.0822,4.04086,4.05131,34499773.438929,0
+MO.US,D,19980625,000000,4.02512,4.05131,4.01476,4.04623,36711746.749724,0
+MO.US,D,19980626,000000,4.0562,4.13392,4.0562,4.10293,44309610.00071,0
+MO.US,D,19980629,000000,4.13392,4.14937,4.0562,4.0562,37808123.289697,0
+MO.US,D,19980630,000000,4.17018,4.17018,4.06685,4.07741,48495575.332246,0
+MO.US,D,19980701,000000,4.12874,4.19628,4.09774,4.19628,46680235.420363,0
+MO.US,D,19980702,000000,4.19628,4.2219,4.14937,4.15464,38814331.192871,0
+MO.US,D,19980706,000000,4.14937,4.15464,4.10293,4.12874,27159923.625757,0
+MO.US,D,19980707,000000,4.12874,4.14438,4.0822,4.09774,39547480.702302,0
+MO.US,D,19980708,000000,4.09774,4.1083,3.94289,3.96333,63029129.913891,0
+MO.US,D,19980709,000000,3.97858,4.07741,3.9687,4.06685,56829094.716773,0
+MO.US,D,19980710,000000,4.12874,4.15464,4.09276,4.14438,63883364.480469,0
+MO.US,D,19980713,000000,4.17018,4.17018,4.07741,4.11857,27602487.133281,0
+MO.US,D,19980714,000000,4.09276,4.17018,4.09276,4.14438,31994702.290843,0
+MO.US,D,19980715,000000,4.14438,4.15992,4.05131,4.06685,32321203.369738,0
+MO.US,D,19980716,000000,4.07741,4.1083,4.07194,4.09774,29750996.473766,0
+MO.US,D,19980717,000000,4.1083,4.14438,4.09276,4.09276,37931706.632908,0
+MO.US,D,19980720,000000,4.13392,4.18582,4.12874,4.15464,50136392.713108,0
+MO.US,D,19980721,000000,4.18074,4.20645,4.14937,4.15464,48237556.683154,0
+MO.US,D,19980722,000000,4.15464,4.3309,4.14438,4.30979,75679713.67647,0
+MO.US,D,19980723,000000,4.31516,4.39259,4.30489,4.34088,77307175.59732,0
+MO.US,D,19980724,000000,4.33589,4.34088,4.21192,4.28945,47347423.715674,0
+MO.US,D,19980727,000000,4.30979,4.39259,4.30979,4.38242,75773246.713528,0
+MO.US,D,19980728,000000,4.41849,4.48086,4.40324,4.43423,77656214.40583,0
+MO.US,D,19980729,000000,4.45467,4.56875,4.44959,4.54284,88417975.085569,0
+MO.US,D,19980730,000000,4.58429,4.59437,4.5272,4.55838,70824068.017089,0
+MO.US,D,19980731,000000,4.56875,4.56875,4.47549,4.53785,53105734.420822,0
+MO.US,D,19980803,000000,4.46014,4.58429,4.46014,4.56875,55984053.884608,0
+MO.US,D,19980804,000000,4.59437,4.60492,4.37705,4.40324,66568797.916282,0
+MO.US,D,19980805,000000,4.40842,4.49113,4.36678,4.48086,65811424.308085,0
+MO.US,D,19980806,000000,4.44959,4.48086,4.37705,4.48086,42698851.264044,0
+MO.US,D,19980807,000000,4.48086,4.48086,4.4135,4.45467,36396103.88703,0
+MO.US,D,19980810,000000,4.42914,4.44959,4.36678,4.43423,32465655.791754,0
+MO.US,D,19980811,000000,4.3309,4.35123,4.25826,4.3309,56961027.567565,0
+MO.US,D,19980812,000000,4.35652,4.38242,4.34088,4.35652,54899362.069325,0
+MO.US,D,19980813,000000,4.3309,4.36189,4.27909,4.28945,52185538.640126,0
+MO.US,D,19980814,000000,4.28945,4.38242,4.19628,4.37705,102427982.91925,0
+MO.US,D,19980817,000000,4.36189,4.48086,4.30979,4.44959,51009825.623169,0
+MO.US,D,19980818,000000,4.44959,4.50686,4.42914,4.46513,41760289.901885,0
+MO.US,D,19980819,000000,4.46014,4.46513,4.39259,4.42914,32109934.041962,0
+MO.US,D,19980820,000000,4.40324,4.50686,4.3875,4.46513,49158580.014596,0
+MO.US,D,19980821,000000,4.43931,4.54284,4.38242,4.53267,51985967.58636,0
+MO.US,D,19980824,000000,4.50686,4.60492,4.50168,4.58429,47811688.021771,0
+MO.US,D,19980825,000000,4.60991,4.63064,4.50168,4.53267,54239692.604084,0
+MO.US,D,19980826,000000,4.49113,4.63571,4.47549,4.57901,50679157.607399,0
+MO.US,D,19980827,000000,4.50686,4.55339,4.46014,4.48086,69381146.78565,0
+MO.US,D,19980828,000000,4.40324,4.51175,4.37705,4.43423,54977015.303923,0
+MO.US,D,19980831,000000,4.45467,4.45467,4.29942,4.30489,83670875.109259,0
+MO.US,D,19980901,000000,4.31516,4.42914,4.19628,4.39259,85534647.584843,0
+MO.US,D,19980902,000000,4.44959,4.44959,4.37705,4.3875,59933703.450134,0
+MO.US,D,19980903,000000,4.36189,4.45467,4.30979,4.44959,60001348.948894,0
+MO.US,D,19980904,000000,4.44959,4.51694,4.32552,4.35123,79323753.129268,0
+MO.US,D,19980908,000000,4.4135,4.46513,4.30489,4.44959,54999561.37158,0
+MO.US,D,19980909,000000,4.42914,4.48614,4.39259,4.47549,40676427.721858,0
+MO.US,D,19980910,000000,4.42914,4.47549,4.37705,4.45467,50506305.811698,0
+MO.US,D,19980911,000000,4.47549,4.5272,4.39259,4.50168,52836855.471019,0
+MO.US,D,19980914,000000,4.54802,4.63064,4.54802,4.60492,52686557.038764,0
+MO.US,D,19980915,000000,4.59954,4.69818,4.57402,4.67717,44043237.675016,0
+MO.US,D,19980916,000000,4.68772,4.7759,4.66172,4.7759,80959565.599955,0
+MO.US,D,19980917,000000,4.67227,4.71343,4.65155,4.66172,56581097.352838,0
+MO.US,D,19980918,000000,4.72936,4.83777,4.68772,4.83777,86140036.391633,0
+MO.US,D,19980921,000000,4.74951,5.01902,4.74951,4.93084,95409619.894509,0
+MO.US,D,19980922,000000,4.97757,5.03437,4.89995,5.01902,67233474.376208,0
+MO.US,D,19980923,000000,4.98247,4.98793,4.83777,4.9463,55209995.852823,0
+MO.US,D,19980924,000000,4.91031,4.98793,4.82223,4.85323,42798218.846533,0
+MO.US,D,19980925,000000,4.76553,4.89477,4.76553,4.80669,36961415.891233,0
+MO.US,D,19980928,000000,4.85323,4.96202,4.82223,4.82732,44014017.004119,0
+MO.US,D,19980929,000000,4.87932,4.99811,4.81177,4.92039,46541622.755053,0
+MO.US,D,19980930,000000,4.84804,4.89477,4.81177,4.83777,43771017.254571,0
+MO.US,D,19981001,000000,4.70825,4.89995,4.70825,4.86378,60235146.625986,0
+MO.US,D,19981002,000000,4.81177,5.00338,4.7759,4.93084,66079466.326845,0
+MO.US,D,19981005,000000,4.92039,5.03437,4.8846,4.97249,67527397.679735,0
+MO.US,D,19981006,000000,5.06047,5.19997,5.04982,5.14308,81888943.650256,0
+MO.US,D,19981007,000000,5.12725,5.2207,5.07064,5.11179,73570456.714592,0
+MO.US,D,19981008,000000,4.93084,5.02909,4.78107,5.00847,80810095.760701,0
+MO.US,D,19981009,000000,5.0242,5.07064,4.87932,4.97757,48264270.729942,0
+MO.US,D,19981012,000000,5.01902,5.0811,5.00847,5.04464,33630515.803786,0
+MO.US,D,19981013,000000,5.06047,5.10163,5.00338,5.0242,39136646.574294,0
+MO.US,D,19981014,000000,5.04982,5.12264,5.01902,5.10163,40364128.414316,0
+MO.US,D,19981015,000000,5.12264,5.2207,5.09655,5.10662,64007783.712468,0
+MO.US,D,19981016,000000,5.13242,5.13242,4.96202,5.0242,57690835.606356,0
+MO.US,D,19981019,000000,5.04982,5.15353,5.00338,5.00847,39155018.409289,0
+MO.US,D,19981020,000000,5.04982,5.2207,5.0242,5.13242,54183745.379333,0
+MO.US,D,19981021,000000,5.15862,5.2774,5.13242,5.22559,82101872.248543,0
+MO.US,D,19981022,000000,5.2466,5.26713,5.21024,5.2466,34729402.094635,0
+MO.US,D,19981023,000000,5.22559,5.27251,5.20506,5.23096,35025832.02227,0
+MO.US,D,19981026,000000,5.27251,5.27251,5.20506,5.25687,31917881.818267,0
+MO.US,D,19981027,000000,5.28277,5.35012,5.2774,5.3083,44793087.241866,0
+MO.US,D,19981028,000000,5.32384,5.44847,5.3083,5.39657,40573719.710983,0
+MO.US,D,19981029,000000,5.42228,5.44847,5.36548,5.42228,31471149.289356,0
+MO.US,D,19981030,000000,5.42765,5.45346,5.34505,5.35012,39008883.787143,0
+MO.US,D,19981102,000000,5.40664,5.4691,5.35012,5.44319,41798697.011407,0
+MO.US,D,19981103,000000,5.44847,5.54663,5.44319,5.54663,45517055.523949,0
+MO.US,D,19981104,000000,5.55699,5.67596,5.5519,5.61389,57254121.235836,0
+MO.US,D,19981105,000000,5.51563,5.63979,5.50489,5.60314,45106224.522706,0
+MO.US,D,19981106,000000,5.55699,5.56735,5.40165,5.54663,42086780.558226,0
+MO.US,D,19981109,000000,5.52052,5.5519,5.45346,5.5519,33748252.094503,0
+MO.US,D,19981110,000000,5.52052,5.6916,5.4691,5.65015,59369235.67276,0
+MO.US,D,19981111,000000,5.69668,5.69668,5.54663,5.64507,75660513.248475,0
+MO.US,D,19981112,000000,5.64507,5.65524,5.57225,5.63979,50709215.209339,0
+MO.US,D,19981113,000000,5.65015,5.70187,5.62953,5.65524,51095836.703391,0
+MO.US,D,19981116,000000,5.70187,5.7484,5.50489,5.57762,81791243.676321,0
+MO.US,D,19981117,000000,5.57762,5.71741,5.57225,5.67596,54923583.041325,0
+MO.US,D,19981118,000000,5.65524,5.7225,5.65524,5.7225,39535789.72408,0
+MO.US,D,19981119,000000,5.74313,5.81557,5.74313,5.79502,62885511.296153,0
+MO.US,D,19981120,000000,5.78985,5.86209,5.7225,5.83638,70606950.594564,0
+MO.US,D,19981123,000000,5.87783,6.09524,5.84655,6.09524,78345102.457457,0
+MO.US,D,19981124,000000,6.06905,6.1981,6.05907,6.0843,69493039.150639,0
+MO.US,D,19981125,000000,6.07461,6.22477,6.06406,6.0843,64662440.971747,0
+MO.US,D,19981127,000000,6.14178,6.14687,6.07461,6.0843,18784657.745577,0
+MO.US,D,19981130,000000,6.0843,6.12576,5.83638,5.85231,53325335.537838,0
+MO.US,D,19981201,000000,5.84655,6.00151,5.70187,5.96534,73754162.557472,0
+MO.US,D,19981202,000000,5.93962,5.99153,5.91928,5.93962,31470308.189291,0
+MO.US,D,19981203,000000,5.88829,5.94471,5.77449,5.79502,32400527.339656,0
+MO.US,D,19981204,000000,5.89318,5.89318,5.75358,5.81557,38135454.003848,0
+MO.US,D,19981207,000000,5.84147,5.85231,5.73822,5.76922,23935070.935314,0
+MO.US,D,19981208,000000,5.76394,5.82093,5.61389,5.70187,37229456.867737,0
+MO.US,D,19981209,000000,5.69668,5.69668,5.59316,5.69668,44211075.180243,0
+MO.US,D,19981210,000000,5.69668,5.69668,5.44319,5.47447,87010968.931118,0
+MO.US,D,19981211,000000,5.48954,5.59316,5.42228,5.57762,64876216.923631,0
+MO.US,D,19981214,000000,5.5519,5.63451,5.41739,5.45865,57459538.29984,0
+MO.US,D,19981215,000000,5.52052,5.68642,5.49989,5.65015,55132337.406948,0
+MO.US,D,19981216,000000,5.69668,5.71213,5.57762,5.63979,43862044.709777,0
+MO.US,D,19981217,000000,5.63451,5.6654,5.53616,5.59316,47692287.249265,0
+MO.US,D,19981218,000000,5.59316,5.59805,5.47447,5.48954,68870951.328685,0
+MO.US,D,19981221,000000,5.54135,5.61887,5.52052,5.52052,36229103.312845,0
+MO.US,D,19981222,000000,5.54663,5.6916,5.53616,5.63451,40129489.637159,0
+MO.US,D,19981223,000000,5.73822,5.81038,5.69668,5.76922,45124588.019658,0
+MO.US,D,19981224,000000,5.78985,5.88829,5.76922,5.80011,13696867.426084,0
+MO.US,D,19981228,000000,5.80011,5.81038,5.6654,5.69668,30610238.035029,0
+MO.US,D,19981229,000000,5.65015,5.78457,5.5519,5.71741,32859790.904599,0
+MO.US,D,19981230,000000,5.7225,5.76394,5.70686,5.75358,25522447.715535,0
+MO.US,D,19981231,000000,5.75867,5.76922,5.61887,5.64507,29082976.458688,0
+MO.US,D,19990104,000000,5.6654,5.6916,5.48954,5.54663,60191729.395013,0
+MO.US,D,19990105,000000,5.56217,5.59316,5.51563,5.52571,57036184.600609,0
+MO.US,D,19990106,000000,5.63451,5.6654,5.59316,5.6086,65505812.110846,0
+MO.US,D,19990107,000000,5.54663,5.67087,5.53616,5.65015,47450130.684294,0
+MO.US,D,19990108,000000,5.69668,5.81557,5.68642,5.76394,59739147.729096,0
+MO.US,D,19990111,000000,5.75867,5.86209,5.73822,5.83121,48775302.075695,0
+MO.US,D,19990112,000000,5.85711,5.85711,5.69668,5.73267,38549633.771519,0
+MO.US,D,19990113,000000,5.54135,5.78985,5.53616,5.71741,54805007.735053,0
+MO.US,D,19990114,000000,5.71741,5.71741,5.53616,5.59316,63623667.800269,0
+MO.US,D,19990115,000000,5.54135,5.56735,5.43274,5.51563,56991089.338528,0
+MO.US,D,19990119,000000,5.53616,5.53616,5.32902,5.36049,61122772.969357,0
+MO.US,D,19990120,000000,5.06565,5.16361,4.97249,5.11179,211132835.05754,0
+MO.US,D,19990121,000000,5.0811,5.11727,4.85323,4.87404,116187476.34236,0
+MO.US,D,19990122,000000,4.87932,5.0811,4.85323,4.89477,82106048.565717,0
+MO.US,D,19990125,000000,4.93593,5.0242,4.87404,4.95147,46893167.145416,0
+MO.US,D,19990126,000000,4.95147,5.11179,4.8586,5.09136,61729840.849511,0
+MO.US,D,19990127,000000,5.12264,5.15862,4.87404,4.89995,58854021.756301,0
+MO.US,D,19990128,000000,4.89477,5.15353,4.89477,5.13799,68058467.426781,0
+MO.US,D,19990129,000000,5.12264,5.13242,4.9463,4.9463,67565806.873767,0
+MO.US,D,19990201,000000,4.97249,5.01365,4.80151,4.85323,58170138.614848,0
+MO.US,D,19990202,000000,4.85323,4.89477,4.76044,4.87932,55427096.599263,0
+MO.US,D,19990203,000000,4.8586,4.95147,4.8586,4.94149,53118252.94979,0
+MO.US,D,19990204,000000,4.90494,4.99811,4.89477,4.92039,48697653.010119,0
+MO.US,D,19990205,000000,4.97249,5.01365,4.80669,4.86877,49543524.519795,0
+MO.US,D,19990208,000000,4.87404,4.8894,4.78107,4.82732,42301386.145366,0
+MO.US,D,19990209,000000,4.8324,4.8324,4.71343,4.78616,47756581.897086,0
+MO.US,D,19990210,000000,4.64099,4.65682,4.32552,4.37196,212076406.54115,0
+MO.US,D,19990211,000000,4.2219,4.40842,4.20146,4.25826,191250102.93802,0
+MO.US,D,19990212,000000,4.25826,4.30489,4.21682,4.26863,108614657.44509,0
+MO.US,D,19990216,000000,4.30489,4.32552,4.14937,4.18074,107602609.78521,0
+MO.US,D,19990217,000000,4.15992,4.18074,4.02512,4.07741,91586894.10058,0
+MO.US,D,19990218,000000,4.11348,4.17527,4.09774,4.12874,69824549.30873,0
+MO.US,D,19990219,000000,4.15464,4.26863,4.14937,4.21682,70169406.588788,0
+MO.US,D,19990222,000000,4.25308,4.32552,4.22718,4.31516,49205347.054253,0
+MO.US,D,19990223,000000,4.27909,4.34088,4.24791,4.32552,49431636.323828,0
+MO.US,D,19990224,000000,4.32552,4.39796,4.20645,4.27909,54633824.590163,0
+MO.US,D,19990225,000000,4.22718,4.24791,4.15464,4.22718,46531605.638918,0
+MO.US,D,19990226,000000,4.30489,4.30489,4.12874,4.12874,45590533.483628,0
+MO.US,D,19990301,000000,4.17018,4.18582,4.10293,4.10293,48009595.636003,0
+MO.US,D,19990302,000000,4.17018,4.17527,4.08748,4.12375,42495941.866403,0
+MO.US,D,19990303,000000,4.13392,4.15992,4.08748,4.14937,32169226.906374,0
+MO.US,D,19990304,000000,4.17527,4.25826,4.14438,4.21682,50689179.934812,0
+MO.US,D,19990305,000000,4.25308,4.28945,4.14438,4.2219,41125663.748112,0
+MO.US,D,19990308,000000,4.24282,4.26863,4.13392,4.15464,49003268.334124,0
+MO.US,D,19990309,000000,4.24791,4.36189,4.20146,4.21682,90581525.212961,0
+MO.US,D,19990310,000000,4.27362,4.27362,4.18074,4.25308,65581792.525614,0
+MO.US,D,19990311,000000,4.26863,4.29453,4.24282,4.25308,65356346.440614,0
+MO.US,D,19990312,000000,4.27909,4.27909,4.14937,4.19628,74062283.463329,0
+MO.US,D,19990315,000000,4.15464,4.18582,4.09276,4.11857,78291662.899071,0
+MO.US,D,19990316,000000,4.12874,4.19628,4.09276,4.1083,82160321.92838,0
+MO.US,D,19990317,000000,4.13392,4.15464,4.07194,4.0822,137674273.8347,0
+MO.US,D,19990318,000000,4.1083,4.48086,4.09276,4.48086,122234697.10281,0
+MO.US,D,19990319,000000,4.47549,4.52211,4.34088,4.36189,101597133.43589,0
+MO.US,D,19990322,000000,4.37196,4.48614,4.36189,4.46014,49973561.160309,0
+MO.US,D,19990323,000000,4.45467,4.4705,4.32043,4.32043,69670898.983279,0
+MO.US,D,19990324,000000,4.34634,4.4135,4.33589,4.36189,40522781.565429,0
+MO.US,D,19990325,000000,4.36189,4.3875,4.27909,4.32043,55139844.77221,0
+MO.US,D,19990326,000000,4.28945,4.30979,4.24282,4.27362,38461952.998232,0
+MO.US,D,19990329,000000,4.28945,4.40324,4.27909,4.39259,64750113.406992,0
+MO.US,D,19990330,000000,4.34634,4.35652,3.99921,4.02512,109573261.37756,0
+MO.US,D,19990331,000000,3.65324,3.84963,3.62704,3.75628,389227164.72844,0
+MO.US,D,19990401,000000,3.82862,3.83399,3.64776,3.68911,132472077.23032,0
+MO.US,D,19990405,000000,3.71502,3.77201,3.70994,3.74591,79687823.344385,0
+MO.US,D,19990406,000000,3.80309,3.80309,3.65324,3.70994,97095527.326176,0
+MO.US,D,19990407,000000,3.73565,3.73565,3.57551,3.58032,125572293.68086,0
+MO.US,D,19990408,000000,3.59596,3.67866,3.59596,3.66311,94101145.43376,0
+MO.US,D,19990409,000000,3.65324,3.78208,3.63222,3.72519,119399808.41932,0
+MO.US,D,19990412,000000,3.75628,3.83918,3.73565,3.83918,77502577.629699,0
+MO.US,D,19990413,000000,3.85462,3.85981,3.71502,3.76155,66498643.708903,0
+MO.US,D,19990414,000000,3.81825,3.81825,3.6943,3.6943,60605899.782386,0
+MO.US,D,19990415,000000,3.72519,3.77201,3.70994,3.72519,52645637.051601,0
+MO.US,D,19990416,000000,3.78737,3.78737,3.68911,3.70994,47068517.227181,0
+MO.US,D,19990419,000000,3.6943,3.76155,3.52859,3.53359,90680884.457406,0
+MO.US,D,19990420,000000,3.62214,3.69929,3.58559,3.65324,59122904.875126,0
+MO.US,D,19990421,000000,3.6943,3.6943,3.58559,3.62704,62377815.167509,0
+MO.US,D,19990422,000000,3.64258,3.70994,3.58559,3.67866,62931438.278,0
+MO.US,D,19990423,000000,3.69929,3.81825,3.68911,3.74591,77023265.240908,0
+MO.US,D,19990426,000000,3.79254,3.81327,3.65324,3.66848,64289184.318005,0
+MO.US,D,19990427,000000,3.68911,3.74074,3.67866,3.70994,40860127.311205,0
+MO.US,D,19990428,000000,3.76155,3.78208,3.68911,3.68911,38329178.005118,0
+MO.US,D,19990429,000000,3.72519,3.76674,3.6943,3.75628,50887081.295511,0
+MO.US,D,19990430,000000,3.78737,3.85981,3.73565,3.74074,79005611.980508,0
+MO.US,D,19990503,000000,3.76674,3.88552,3.76155,3.87036,60352887.085724,0
+MO.US,D,19990504,000000,3.97858,4.07194,3.92188,4.01476,85876176.94358,0
+MO.US,D,19990505,000000,4.0562,4.06177,3.92188,4.01476,53745362.358004,0
+MO.US,D,19990506,000000,3.99921,3.99921,3.89607,3.90125,49969391.096668,0
+MO.US,D,19990507,000000,3.90615,4.00986,3.90125,3.94759,40547838.426216,0
+MO.US,D,19990510,000000,3.95306,4.1083,3.87036,4.0562,81358711.876508,0
+MO.US,D,19990511,000000,4.10293,4.10293,4.02023,4.06177,54856772.389097,0
+MO.US,D,19990512,000000,4.0562,4.11348,3.92706,4.0822,51116706.824451,0
+MO.US,D,19990513,000000,4.14937,4.24282,4.12874,4.20146,61952784.479423,0
+MO.US,D,19990514,000000,4.15992,4.18074,4.09276,4.15992,47165385.481349,0
+MO.US,D,19990517,000000,4.15992,4.21682,4.13929,4.20146,43425320.958959,0
+MO.US,D,19990518,000000,4.19628,4.20146,4.10293,4.18074,55662571.265207,0
+MO.US,D,19990519,000000,4.18582,4.36678,4.17018,4.34634,81604205.743099,0
+MO.US,D,19990520,000000,4.36189,4.36678,4.27909,4.28945,53877294.166542,0
+MO.US,D,19990521,000000,4.29453,4.31516,4.22718,4.25308,43119700.423678,0
+MO.US,D,19990524,000000,4.28945,4.28945,4.20146,4.23236,122189611.22103,0
+MO.US,D,19990525,000000,4.24282,4.28945,4.21682,4.22718,57077097.291983,0
+MO.US,D,19990526,000000,4.27909,4.27909,4.20645,4.21682,51362209.029085,0
+MO.US,D,19990527,000000,4.17527,4.20645,4.11348,4.13392,41289337.44323,0
+MO.US,D,19990528,000000,4.11348,4.18582,4.1083,4.11348,30508370.081964,0
+MO.US,D,19990601,000000,4.11348,4.22718,4.1083,4.2219,38441074.539129,0
+MO.US,D,19990602,000000,4.24791,4.28945,4.13392,4.15992,36133906.836253,0
+MO.US,D,19990603,000000,4.21682,4.23236,4.18582,4.2219,29075471.177937,0
+MO.US,D,19990604,000000,4.23236,4.24791,4.18582,4.22718,37217770.058536,0
+MO.US,D,19990607,000000,4.26863,4.29942,4.22718,4.27362,43502147.685067,0
+MO.US,D,19990608,000000,4.26373,4.26373,4.15464,4.17018,41807884.492287,0
+MO.US,D,19990609,000000,4.25308,4.36678,4.25308,4.36189,60301121.389425,0
+MO.US,D,19990610,000000,4.36189,4.53267,4.34088,4.50686,90643313.236672,0
+MO.US,D,19990611,000000,4.51694,4.60492,4.44959,4.53267,55484708.305801,0
+MO.US,D,19990614,000000,4.54284,4.54802,4.50168,4.5272,41469697.646446,0
+MO.US,D,19990615,000000,4.5272,4.63571,4.52211,4.60991,52420173.248261,0
+MO.US,D,19990616,000000,4.59437,4.60492,4.43931,4.57402,99892015.153679,0
+MO.US,D,19990617,000000,4.5272,4.55339,4.45467,4.47549,40323212.596174,0
+MO.US,D,19990618,000000,4.50168,4.57402,4.47549,4.55339,62184086.997216,0
+MO.US,D,19990621,000000,4.56875,4.58429,4.49631,4.51694,70040817.293146,0
+MO.US,D,19990622,000000,4.41849,4.46513,4.39796,4.44959,50212380.423662,0
+MO.US,D,19990623,000000,4.44959,4.62065,4.42914,4.56385,73416810.558164,0
+MO.US,D,19990624,000000,4.56385,4.56385,4.36678,4.36678,52980481.384545,0
+MO.US,D,19990625,000000,4.40842,4.49631,4.40842,4.43931,69547311.471047,0
+MO.US,D,19990628,000000,4.48614,4.58938,4.41849,4.41849,56896727.708468,0
+MO.US,D,19990629,000000,4.34634,4.36189,4.26373,4.32552,84270428.328364,0
+MO.US,D,19990630,000000,4.29942,4.36189,4.25826,4.3309,94759139.994659,0
+MO.US,D,19990701,000000,4.29942,4.3875,4.29453,4.31516,60473965.889338,0
+MO.US,D,19990702,000000,4.29942,4.43931,4.29942,4.41849,77920084.276437,0
+MO.US,D,19990706,000000,4.34088,4.40842,4.3309,4.36678,59046917.164572,0
+MO.US,D,19990707,000000,4.36678,4.43423,4.0822,4.0822,40488553.899847,0
+MO.US,D,19990708,000000,4.09774,4.22718,4.0822,4.12375,168867330.63698,0
+MO.US,D,19990709,000000,4.10293,4.24791,4.10293,4.17527,87529518.064687,0
+MO.US,D,19990712,000000,4.19091,4.22718,4.17018,4.18582,45188048.863202,0
+MO.US,D,19990713,000000,4.17018,4.21682,4.1652,4.17527,47827557.401678,0
+MO.US,D,19990714,000000,4.19628,4.23236,4.12874,4.20645,50750135.196502,0
+MO.US,D,19990715,000000,4.1652,4.21192,4.1652,4.18582,45895315.003356,0
+MO.US,D,19990716,000000,4.14937,4.18582,4.11857,4.12375,50647429.270137,0
+MO.US,D,19990719,000000,4.11857,4.12375,4.03059,4.03587,60771233.790271,0
+MO.US,D,19990720,000000,4.03587,4.1083,4.00487,4.02512,39451454.590455,0
+MO.US,D,19990721,000000,4.00487,4.10293,4.00487,4.0822,45174697.572211,0
+MO.US,D,19990722,000000,4.0822,4.14438,4.07194,4.12375,35085955.564192,0
+MO.US,D,19990723,000000,4.14937,4.15992,4.10293,4.1083,30270385.665144,0
+MO.US,D,19990726,000000,4.07741,4.14937,4.07741,4.13929,26363315.357292,0
+MO.US,D,19990727,000000,4.14438,4.17018,4.11857,4.12375,28047557.264915,0
+MO.US,D,19990728,000000,4.12375,4.15992,4.03587,4.0562,35051723.729589,0
+MO.US,D,19990729,000000,4.02512,4.04086,3.98406,4.00487,42307227.986584,0
+MO.US,D,19990730,000000,4.01476,4.03587,3.97369,4.01476,35289701.892877,0
+MO.US,D,19990802,000000,3.99441,4.05131,3.99441,4.02512,26253094.769879,0
+MO.US,D,19990803,000000,4.02512,4.05131,3.9687,3.97369,43100494.784406,0
+MO.US,D,19990804,000000,3.95306,3.98923,3.91699,3.92188,31897007.528185,0
+MO.US,D,19990805,000000,3.92706,3.94289,3.87525,3.88062,43751824.122364,0
+MO.US,D,19990806,000000,3.88062,3.88062,3.82862,3.83918,33658067.823873,0
+MO.US,D,19990809,000000,3.85981,3.95306,3.83918,3.94759,33178770.026658,0
+MO.US,D,19990810,000000,3.93742,3.94759,3.83918,3.87036,34523154.353119,0
+MO.US,D,19990811,000000,3.88062,3.90125,3.85462,3.88062,37281226.733058,0
+MO.US,D,19990812,000000,3.85462,3.87036,3.81327,3.81825,28102664.431856,0
+MO.US,D,19990813,000000,3.82862,3.85981,3.80309,3.81327,31524593.016763,0
+MO.US,D,19990816,000000,3.83918,3.89607,3.82862,3.89607,27785360.214139,0
+MO.US,D,19990817,000000,3.92188,3.98406,3.90125,3.98406,35482592.08987,0
+MO.US,D,19990818,000000,3.98923,4.00986,3.96333,3.98406,30090023.377416,0
+MO.US,D,19990819,000000,3.96333,3.97369,3.92706,3.97369,41374506.381132,0
+MO.US,D,19990820,000000,3.98406,4.05131,3.94759,4.04086,33608795.202363,0
+MO.US,D,19990823,000000,4.02512,4.07741,4.00487,4.05131,29813624.555288,0
+MO.US,D,19990824,000000,4.04086,4.07741,4.01476,4.04086,28112683.632502,0
+MO.US,D,19990825,000000,4.07194,4.21682,4.06177,4.21682,55539821.726273,0
+MO.US,D,19990826,000000,4.20645,4.20645,4.09276,4.13929,40337408.113995,0
+MO.US,D,19990827,000000,4.1083,4.15992,4.04086,4.05131,31041946.453118,0
+MO.US,D,19990830,000000,4.07741,4.12375,4.07194,4.07194,32007231.242365,0
+MO.US,D,19990831,000000,4.09276,4.15992,4.03587,4.03587,46921562.350078,0
+MO.US,D,19990901,000000,4.06177,4.07194,3.98923,4.0562,35605340.58655,0
+MO.US,D,19990902,000000,3.98923,4.01476,3.96333,3.97369,26364987.134869,0
+MO.US,D,19990903,000000,4.00487,4.23236,3.9687,4.23236,56716366.462996,0
+MO.US,D,19990907,000000,4.21682,4.24791,3.98923,4.01476,62385328.786302,0
+MO.US,D,19990908,000000,4.00487,4.13929,4.00487,4.12874,49741425.880495,0
+MO.US,D,19990909,000000,4.05131,4.17527,4.05131,4.17018,39676075.209221,0
+MO.US,D,19990910,000000,4.17018,4.17527,4.05131,4.09774,39694448.086471,0
+MO.US,D,19990913,000000,4.10293,4.1652,4.06685,4.1652,46720322.645503,0
+MO.US,D,19990914,000000,4.13392,4.14438,3.98406,4.00487,53712793.962933,0
+MO.US,D,19990915,000000,4.0562,4.06177,3.99441,3.99441,39298643.280559,0
+MO.US,D,19990916,000000,4.02023,4.0562,3.91699,3.97858,50043714.325434,0
+MO.US,D,19990917,000000,3.97369,4.02023,3.91699,3.92188,59589678.932097,0
+MO.US,D,19990920,000000,3.95805,3.99921,3.95306,3.97858,47540310.785902,0
+MO.US,D,19990921,000000,3.90125,3.93225,3.85462,3.89079,59083655.623284,0
+MO.US,D,19990922,000000,3.79254,3.83399,3.6943,3.76674,92593921.216457,0
+MO.US,D,19990923,000000,3.83399,3.89079,3.76155,3.76674,97920533.926068,0
+MO.US,D,19990924,000000,3.77201,3.80309,3.71991,3.74591,57625711.32328,0
+MO.US,D,19990927,000000,3.76674,3.82344,3.74074,3.80309,68984510.259973,0
+MO.US,D,19990928,000000,3.71502,3.751,3.6943,3.71991,55652553.106816,0
+MO.US,D,19990929,000000,3.72519,3.84445,3.72519,3.76155,51436527.046574,0
+MO.US,D,19990930,000000,3.77201,3.82344,3.72519,3.73565,73136240.630138,0
+MO.US,D,19991001,000000,3.71991,3.74074,3.70475,3.71502,86268637.152083,0
+MO.US,D,19991004,000000,3.77201,3.87525,3.73565,3.78208,56883376.417478,0
+MO.US,D,19991005,000000,3.83399,3.83399,3.71502,3.74591,51383920.250211,0
+MO.US,D,19991006,000000,3.76674,3.80309,3.74591,3.78737,46712804.857688,0
+MO.US,D,19991007,000000,3.77201,3.80828,3.751,3.77201,58588485.319395,0
+MO.US,D,19991008,000000,3.76674,3.81327,3.74074,3.751,63118483.50701,0
+MO.US,D,19991011,000000,3.751,3.751,3.71502,3.71502,44626081.456405,0
+MO.US,D,19991012,000000,3.71502,3.78208,3.66311,3.71502,45029400.923364,0
+MO.US,D,19991013,000000,3.74591,3.76155,3.5545,3.59596,84300476.550007,0
+MO.US,D,19991014,000000,3.63222,3.65813,3.48725,3.50298,68120267.957558,0
+MO.US,D,19991015,000000,3.44071,3.46662,3.30121,3.33728,90621609.311335,0
+MO.US,D,19991018,000000,3.38381,3.41499,3.30121,3.3322,68880137.76731,0
+MO.US,D,19991019,000000,3.33728,3.39907,3.29574,3.35781,63884197.242491,0
+MO.US,D,19991020,000000,3.40444,3.40444,2.89238,2.94938,249466171.66148,0
+MO.US,D,19991021,000000,2.92337,2.92337,2.31796,2.58161,558380113.97835,0
+MO.US,D,19991022,000000,2.67458,2.76314,2.62315,2.70068,234050000.85792,0
+MO.US,D,19991025,000000,2.74232,2.79903,2.71105,2.78367,160735892.0571,0
+MO.US,D,19991026,000000,2.81975,2.83011,2.78896,2.78896,116058052.20018,0
+MO.US,D,19991027,000000,2.80929,2.81975,2.71652,2.80929,99560516.460398,0
+MO.US,D,19991028,000000,2.84575,2.87147,2.81975,2.8613,87714052.500566,0
+MO.US,D,19991029,000000,2.85084,2.91301,2.73196,2.88173,100850623.25517,0
+MO.US,D,19991101,000000,2.71652,2.73196,2.57144,2.58698,125293385.10785,0
+MO.US,D,19991102,000000,2.62315,2.64935,2.59188,2.62315,114134159.30944,0
+MO.US,D,19991103,000000,2.6695,3.03208,2.57144,2.94938,181748387.2821,0
+MO.US,D,19991104,000000,2.97499,2.99063,2.83011,2.84575,102131549.86486,0
+MO.US,D,19991105,000000,2.90236,2.93374,2.75259,2.77811,80321609.440349,0
+MO.US,D,19991108,000000,2.78367,2.84047,2.75815,2.80412,58931679.159921,0
+MO.US,D,19991109,000000,2.80929,2.80929,2.73196,2.77322,60091532.177268,0
+MO.US,D,19991110,000000,2.75259,2.76314,2.65932,2.69042,70649546.528323,0
+MO.US,D,19991111,000000,2.70068,2.76314,2.69042,2.75815,69868804.513001,0
+MO.US,D,19991112,000000,2.77811,2.78367,2.71652,2.74232,53376277.852414,0
+MO.US,D,19991115,000000,2.75259,2.78367,2.74232,2.77322,44683696.289709,0
+MO.US,D,19991117,000000,2.85084,2.88173,2.81975,2.82493,65864031.104449,0
+MO.US,D,19991118,000000,2.83011,2.8613,2.82493,2.84047,73705732.078282,0
+MO.US,D,19991119,000000,2.83011,2.84575,2.78367,2.79903,66978798.240014,0
+MO.US,D,19991122,000000,2.80929,3.0529,2.80412,3.00119,113455287.33169,0
+MO.US,D,19991123,000000,3.03707,3.04244,2.80929,2.81975,91895847.76846,0
+MO.US,D,19991124,000000,2.86619,2.95954,2.85084,2.91301,49021639.126862,0
+MO.US,D,19991126,000000,2.8872,2.91301,2.8613,2.87147,27994951.510806,0
+MO.US,D,19991129,000000,2.84575,2.86619,2.78367,2.84047,63786499.353067,0
+MO.US,D,19991130,000000,2.78896,2.95455,2.78896,2.86619,72661113.93882,0
+MO.US,D,19991201,000000,2.8613,2.99063,2.85084,2.93374,83540609.867021,0
+MO.US,D,19991202,000000,2.9441,2.9441,2.88173,2.91301,66444376.599772,0
+MO.US,D,19991203,000000,2.90773,2.93374,2.85084,2.88173,61379965.109959,0
+MO.US,D,19991206,000000,2.86619,2.88173,2.84047,2.84575,48945651.416309,0
+MO.US,D,19991207,000000,2.88173,2.90773,2.82493,2.84047,70189447.074592,0
+MO.US,D,19991208,000000,2.83011,2.84047,2.72169,2.73705,77874992.141122,0
+MO.US,D,19991209,000000,2.69569,2.73196,2.59188,2.69569,127543767.61269,0
+MO.US,D,19991210,000000,2.67458,2.80929,2.63879,2.80412,158441255.39025,0
+MO.US,D,19991213,000000,2.78367,2.80412,2.70596,2.74232,198345284.35083,0
+MO.US,D,19991214,000000,2.67458,2.72669,2.63362,2.6648,271291133.07004,0
+MO.US,D,19991215,000000,2.6648,2.72669,2.62315,2.62315,110115190.38307,0
+MO.US,D,19991216,000000,2.64388,2.64388,2.59188,2.59188,92902046.291336,0
+MO.US,D,19991217,000000,2.56128,2.58698,2.53,2.53,148510341.06711,0
+MO.US,D,19991220,000000,2.55081,2.60252,2.54582,2.57144,100318714.49257,0
+MO.US,D,19991221,000000,2.55081,2.57144,2.50927,2.56128,79828112.998547,0
+MO.US,D,19991222,000000,2.56128,2.57144,2.51963,2.55081,78964699.289133,0
+MO.US,D,19991223,000000,2.56655,2.63362,2.56128,2.60752,62099752.905847,0
+MO.US,D,19991227,000000,2.61299,2.62834,2.39039,2.39039,92064519.077965,0
+MO.US,D,19991228,000000,2.46811,2.55081,2.4422,2.46293,120743353.73023,0
+MO.US,D,19991229,000000,2.48356,2.62315,2.48356,2.59188,87529518.064687,0
+MO.US,D,19991230,000000,2.62315,2.67458,2.60252,2.63362,81409636.472742,0
+MO.US,D,19991231,000000,2.62315,2.62834,2.56128,2.56128,45694075.29878,0
+MO.US,D,20000103,000000,2.61808,2.6648,2.58161,2.60252,61679743.804022,0
+MO.US,D,20000104,000000,2.59188,2.70068,2.59188,2.62834,87996297.332934,0
+MO.US,D,20000105,000000,2.64935,2.68005,2.60252,2.61299,97675035.890455,0
+MO.US,D,20000106,000000,2.61299,2.63362,2.56128,2.56655,59727461.96215,0
+MO.US,D,20000107,000000,2.59188,2.64935,2.57653,2.63362,66568797.916282,0
+MO.US,D,20000110,000000,2.64388,2.68005,2.64388,2.6695,64391055.397836,0
+MO.US,D,20000111,000000,2.68543,2.73705,2.68005,2.68543,62220831.70946,0
+MO.US,D,20000112,000000,2.70068,2.73196,2.6695,2.70068,80240606.397068,0
+MO.US,D,20000113,000000,2.72669,2.73196,2.70068,2.72669,52304946.708419,0
+MO.US,D,20000114,000000,2.73196,2.73705,2.64388,2.70068,65242772.917751,0
+MO.US,D,20000118,000000,2.68005,2.69569,2.56128,2.56128,66790082.275683,0
+MO.US,D,20000119,000000,2.57653,2.61299,2.56128,2.60252,72906614.058943,0
+MO.US,D,20000120,000000,2.60252,2.60252,2.45267,2.51436,83315997.586298,0
+MO.US,D,20000121,000000,2.46811,2.50927,2.42647,2.447,116705196.88293,0
+MO.US,D,20000124,000000,2.53,2.56128,2.43165,2.447,128127452.49414,0
+MO.US,D,20000125,000000,2.447,2.54582,2.37984,2.4422,92243215.841649,0
+MO.US,D,20000126,000000,2.4164,2.42647,2.31796,2.34386,158397006.43952,0
+MO.US,D,20000127,000000,2.39557,2.43165,2.31268,2.3335,123037997.69286,0
+MO.US,D,20000128,000000,2.34885,2.37456,2.30749,2.30749,100380497.30501,0
+MO.US,D,20000131,000000,2.32822,2.34885,2.31796,2.31796,96819965.43509,0
+MO.US,D,20000201,000000,2.34885,2.34885,2.30749,2.3335,111072956.34225,0
+MO.US,D,20000202,000000,2.32822,2.34885,2.29185,2.29713,116345290.47791,0
+MO.US,D,20000203,000000,2.32822,2.38502,2.31796,2.3335,167156386.14738,0
+MO.US,D,20000204,000000,2.34885,2.34885,2.26615,2.29713,139244109.45744,0
+MO.US,D,20000207,000000,2.31796,2.32822,2.26615,2.29185,106485356.87064,0
+MO.US,D,20000208,000000,2.2506,2.26106,2.12654,2.17308,222562613.66784,0
+MO.US,D,20000209,000000,2.16281,2.22489,2.16281,2.18344,153428623.14606,0
+MO.US,D,20000210,000000,2.22489,2.26106,2.20935,2.20935,127367586.85341,0
+MO.US,D,20000211,000000,2.21434,2.24043,2.11628,2.11628,128305314.41128,0
+MO.US,D,20000214,000000,2.14717,2.16281,2.09047,2.1111,176387545.86465,0
+MO.US,D,20000215,000000,2.11628,2.12654,2.08001,2.12654,127073652.08507,0
+MO.US,D,20000216,000000,2.11628,2.14199,2.09555,2.1111,115232212.83826,0
+MO.US,D,20000217,000000,2.20935,2.22489,2.14717,2.17308,134107039.22064,0
+MO.US,D,20000218,000000,2.17308,2.20935,2.15772,2.18344,92866981.694711,0
+MO.US,D,20000222,000000,2.21434,2.3594,2.20935,2.31796,142027233.48688,0
+MO.US,D,20000223,000000,2.36468,2.41112,2.2457,2.26106,123558209.2237,0
+MO.US,D,20000224,000000,2.28169,2.29185,2.19879,2.22998,101018461.80266,0
+MO.US,D,20000225,000000,2.24043,2.2457,2.18344,2.18344,95864708.184535,0
+MO.US,D,20000228,000000,2.20935,2.26106,2.20935,2.22998,90888802.934243,0
+MO.US,D,20000229,000000,2.22998,2.27651,2.22998,2.2457,112935052.87123,0
+MO.US,D,20000301,000000,2.2457,2.39557,2.18344,2.27651,181259073.411,0
+MO.US,D,20000302,000000,2.27651,2.31268,2.22489,2.24043,93231883.629595,0
+MO.US,D,20000303,000000,2.22489,2.29713,2.19879,2.26106,111548925.17588,0
+MO.US,D,20000306,000000,2.30749,2.31796,2.17807,2.20935,108946165.51867,0
+MO.US,D,20000307,000000,2.20935,2.22489,2.17308,2.17807,100285309.16646,0
+MO.US,D,20000308,000000,2.18344,2.19879,2.13163,2.14199,98616936.638745,0
+MO.US,D,20000309,000000,2.14199,2.17308,2.12654,2.17308,72974255.388682,0
+MO.US,D,20000310,000000,2.15772,2.16281,2.11628,2.11628,90584032.879324,0
+MO.US,D,20000313,000000,2.14199,2.22489,2.12654,2.20935,91134302.01211,0
+MO.US,D,20000314,000000,2.20935,2.20935,2.14199,2.16281,100065696.58463,0
+MO.US,D,20000315,000000,2.14717,2.26615,2.14199,2.24043,109148239.02752,0
+MO.US,D,20000316,000000,2.29713,2.3335,2.29185,2.30749,110665463.68488,0
+MO.US,D,20000317,000000,2.31796,2.31796,2.22489,2.30749,135443927.64666,0
+MO.US,D,20000320,000000,2.26615,2.30749,2.26106,2.27651,117228750.92666,0
+MO.US,D,20000321,000000,2.22489,2.52491,2.16281,2.31268,288004945.13229,0
+MO.US,D,20000322,000000,2.31268,2.34386,2.19879,2.21434,134255673.17111,0
+MO.US,D,20000323,000000,2.22489,2.2457,2.19879,2.22489,115565387.47814,0
+MO.US,D,20000324,000000,2.22998,2.26615,2.22489,2.26106,86078248.367922,0
+MO.US,D,20000327,000000,2.26106,2.26615,2.22489,2.24043,74522378.748039,0
+MO.US,D,20000328,000000,2.22489,2.2506,2.19879,2.22998,103988634.18789,0
+MO.US,D,20000329,000000,2.22998,2.24043,2.17807,2.17807,97591531.434342,0
+MO.US,D,20000330,000000,2.28169,2.45267,2.2506,2.447,229302900.88161,0
+MO.US,D,20000331,000000,2.4991,2.51436,2.36468,2.36468,127207256.71344,0
+MO.US,D,20000403,000000,2.47799,2.61808,2.447,2.59706,141454407.86389,0
+MO.US,D,20000404,000000,2.61808,2.71105,2.4164,2.53,147130889.01726,0
+MO.US,D,20000405,000000,2.51436,2.57653,2.50927,2.55081,83651675.723519,0
+MO.US,D,20000406,000000,2.59706,2.68543,2.56655,2.61299,136721501.32088,0
+MO.US,D,20000407,000000,2.64935,2.69569,2.4991,2.56655,204748243.53718,0
+MO.US,D,20000410,000000,2.50927,2.53517,2.39557,2.50927,122065187.82001,0
+MO.US,D,20000411,000000,2.47799,2.4991,2.447,2.47799,63335584.253449,0
+MO.US,D,20000412,000000,2.49383,2.58161,2.46811,2.49383,75439227.846819,0
+MO.US,D,20000413,000000,2.50927,2.57653,2.48356,2.54582,62825389.838739,0
+MO.US,D,20000414,000000,2.49383,2.57653,2.38502,2.41112,103328135.08738,0
+MO.US,D,20000417,000000,2.39557,2.43165,2.31796,2.42647,101906089.18828,0
+MO.US,D,20000418,000000,2.4164,2.4422,2.32822,2.3594,69083874.715695,0
+MO.US,D,20000419,000000,2.41112,2.4422,2.34386,2.37456,57206525.603179,0
+MO.US,D,20000420,000000,2.37456,2.45267,2.37456,2.4422,53486503.651103,0
+MO.US,D,20000424,000000,2.42647,2.50927,2.41112,2.45267,84672066.63745,0
+MO.US,D,20000425,000000,2.4164,2.54582,2.40038,2.50927,128559167.16575,0
+MO.US,D,20000426,000000,2.50927,2.56128,2.48356,2.54582,80882734.704827,0
+MO.US,D,20000427,000000,2.51436,2.54582,2.49383,2.50927,105636966.22979,0
+MO.US,D,20000428,000000,2.50927,2.51436,2.4164,2.49383,95384570.32951,0
+MO.US,D,20000501,000000,2.50927,2.69569,2.50927,2.68543,109063064.87834,0
+MO.US,D,20000502,000000,2.68543,2.79903,2.68005,2.71652,122171246.68183,0
+MO.US,D,20000503,000000,2.73196,2.79903,2.64935,2.64935,103695541.56187,0
+MO.US,D,20000504,000000,2.68005,2.71105,2.63362,2.65932,54298143.326176,0
+MO.US,D,20000505,000000,2.65932,2.72669,2.61808,2.68005,68471802.967622,0
+MO.US,D,20000508,000000,2.70068,2.76803,2.68543,2.75259,99153855.522797,0
+MO.US,D,20000509,000000,2.76803,2.77811,2.68005,2.69569,56361484.771014,0
+MO.US,D,20000510,000000,2.70068,2.76314,2.69569,2.71105,87635563.37718,0
+MO.US,D,20000511,000000,2.73705,2.73705,2.59706,2.68005,118794412.31674,0
+MO.US,D,20000512,000000,2.61808,2.79404,2.61808,2.76803,81347853.660306,0
+MO.US,D,20000515,000000,2.87147,3.12006,2.87147,3.12006,229960902.7383,0
+MO.US,D,20000516,000000,3.09924,3.18214,3.0529,3.13013,161510806.82277,0
+MO.US,D,20000517,000000,3.08878,3.21332,3.08878,3.10432,137037138.9723,0
+MO.US,D,20000518,000000,3.07852,3.14568,2.99553,3.00119,86800542.787918,0
+MO.US,D,20000519,000000,2.96453,3.17159,2.96453,3.13542,98768915.186618,0
+MO.US,D,20000522,000000,3.15096,3.15096,3.07852,3.12006,81970767.99075,0
+MO.US,D,20000523,000000,3.08878,3.15613,3.08878,3.10432,73045225.681998,0
+MO.US,D,20000524,000000,3.10432,3.26484,3.10432,3.25439,117427472.54232,0
+MO.US,D,20000525,000000,3.28029,3.28029,3.16669,3.18741,84156865.228055,0
+MO.US,D,20000526,000000,3.17159,3.18741,3.12006,3.13013,38571337.696856,0
+MO.US,D,20000530,000000,3.11469,3.13013,3.01125,3.01654,57291701.836868,0
+MO.US,D,20000531,000000,3.01654,3.0529,2.96453,2.98046,67503180.876757,0
+MO.US,D,20000601,000000,2.98046,3.0529,2.96453,3.01654,51771367.210497,0
+MO.US,D,20000602,000000,3.01654,3.02162,2.83539,2.88173,104191541.50102,0
+MO.US,D,20000605,000000,2.8613,2.9441,2.8613,2.90236,48326062.922676,0
+MO.US,D,20000606,000000,2.90236,2.9441,2.86619,2.9441,51193526.254772,0
+MO.US,D,20000607,000000,2.9441,3.06815,2.9441,3.04752,54691439.423467,0
+MO.US,D,20000608,000000,3.01125,3.08878,2.94938,3.07852,52939562.439638,0
+MO.US,D,20000609,000000,3.06815,3.13013,3.03707,3.07852,37953422.023055,0
+MO.US,D,20000612,000000,3.08369,3.18214,3.03707,3.16669,51097503.26969,0
+MO.US,D,20000613,000000,3.08878,3.17159,3.08878,3.12006,54925241.269581,0
+MO.US,D,20000614,000000,3.10432,3.14568,3.08878,3.13013,36067947.706645,0
+MO.US,D,20000615,000000,3.08878,3.15096,3.08878,3.14568,62680929.07868,0
+MO.US,D,20000616,000000,3.11469,3.14568,2.95455,2.95455,135707785.01019,0
+MO.US,D,20000619,000000,3.01654,3.03707,2.96981,2.99553,74662663.190925,0
+MO.US,D,20000620,000000,3.02162,3.02162,2.90236,2.91301,45830182.382236,0
+MO.US,D,20000621,000000,2.92865,2.9441,2.81467,2.90236,71534666.247586,0
+MO.US,D,20000622,000000,2.87147,2.90236,2.69569,2.77811,105569333.2381,0
+MO.US,D,20000623,000000,2.76803,2.77811,2.6695,2.71652,80982112.709868,0
+MO.US,D,20000626,000000,3.01654,3.18741,2.96453,3.15096,170805429.4681,0
+MO.US,D,20000627,000000,3.13542,3.26484,3.06288,3.18741,132183996.81026,0
+MO.US,D,20000628,000000,3.19778,3.20238,2.96981,3.02162,81238458.539129,0
+MO.US,D,20000629,000000,3.01125,3.14568,3.01125,3.13542,84072529.052175,0
+MO.US,D,20000630,000000,3.13542,3.13542,3.01125,3.08369,104014524.85294,0
+MO.US,D,20000703,000000,3.11469,3.18214,3.10432,3.15096,36563119.052788,0
+MO.US,D,20000705,000000,3.18214,3.25439,3.16669,3.23385,67708596.898505,0
+MO.US,D,20000706,000000,3.21332,3.28029,3.20238,3.2233,55368647.961681,0
+MO.US,D,20000707,000000,3.23894,3.23894,3.08878,3.11469,50983945.380658,0
+MO.US,D,20000710,000000,3.13542,3.13542,3.08369,3.13542,50439505.582025,0
+MO.US,D,20000711,000000,3.13542,3.13542,2.98555,3.01125,59683204.673368,0
+MO.US,D,20000712,000000,3.01125,3.06815,2.89737,2.92865,74007170.042857,0
+MO.US,D,20000713,000000,2.9181,2.93374,2.8613,2.8872,66365042.2073,0
+MO.US,D,20000714,000000,2.81467,3.00119,2.6695,2.84575,152057519.56153,0
+MO.US,D,20000717,000000,2.83539,2.85084,2.69569,2.73705,122944466.74031,0
+MO.US,D,20000718,000000,2.73196,2.8613,2.72669,2.79404,77774792.838866,0
+MO.US,D,20000719,000000,2.92865,2.99553,2.84575,2.90236,80188004.811981,0
+MO.US,D,20000720,000000,2.92865,2.96981,2.89737,2.95455,49868357.990135,0
+MO.US,D,20000721,000000,2.92865,2.95455,2.91301,2.92865,48230030.557296,0
+MO.US,D,20000724,000000,2.9441,2.9441,2.87147,2.88173,33266445.588668,0
+MO.US,D,20000725,000000,2.90236,3.02162,2.89737,3.01654,46591729.180841,0
+MO.US,D,20000726,000000,2.91301,3.03208,2.91301,2.9181,62788644.08424,0
+MO.US,D,20000727,000000,2.93374,2.98555,2.93374,2.96981,32480690.325128,0
+MO.US,D,20000728,000000,2.94938,2.98046,2.9181,2.98046,47043471.831203,0
+MO.US,D,20000731,000000,2.96453,3.01125,2.9181,2.92865,49925135.892396,0
+MO.US,D,20000801,000000,2.92865,2.98555,2.92865,2.98555,37958430.059995,0
+MO.US,D,20000802,000000,2.96453,3.02162,2.94938,3.01125,48269285.020415,0
+MO.US,D,20000803,000000,2.98046,3.07852,2.96453,3.06815,56885047.152799,0
+MO.US,D,20000804,000000,3.0529,3.11469,2.98555,3.08878,41933141.697585,0
+MO.US,D,20000807,000000,3.08878,3.26484,3.07852,3.2492,77959326.232492,0
+MO.US,D,20000808,000000,3.21332,3.32174,3.20238,3.3061,76533116.52328,0
+MO.US,D,20000809,000000,3.28029,3.29574,3.23385,3.23385,45215605.05231,0
+MO.US,D,20000810,000000,3.2492,3.38381,3.2233,3.3061,76321850.32227,0
+MO.US,D,20000811,000000,3.48206,3.69929,3.48206,3.62214,211445941.07071,0
+MO.US,D,20000814,000000,3.62214,3.74074,3.58559,3.69929,112552618.11691,0
+MO.US,D,20000815,000000,3.65324,3.81825,3.60622,3.76674,86820578.062446,0
+MO.US,D,20000816,000000,3.74074,3.94289,3.74074,3.94289,82039249.378298,0
+MO.US,D,20000817,000000,3.83399,3.94289,3.80828,3.92706,100557528.54465,0
+MO.US,D,20000818,000000,3.83918,3.88552,3.71502,3.71502,71330091.325902,0
+MO.US,D,20000821,000000,3.69929,3.74074,3.65324,3.73565,58074114.587511,0
+MO.US,D,20000822,000000,3.751,3.76674,3.65324,3.68911,39113269.829126,0
+MO.US,D,20000823,000000,3.67386,3.74074,3.60103,3.60103,38356740.447759,0
+MO.US,D,20000824,000000,3.65324,3.72519,3.6375,3.68394,35441676.271729,0
+MO.US,D,20000825,000000,3.65324,3.73565,3.65324,3.71991,24507064.838546,0
+MO.US,D,20000828,000000,3.70475,3.75628,3.68394,3.69929,25460652.396036,0
+MO.US,D,20000829,000000,3.66848,3.67386,3.5545,3.58559,39052308.313903,0
+MO.US,D,20000830,000000,3.54952,3.58559,3.41999,3.53915,59939559.882927,0
+MO.US,D,20000831,000000,3.48206,3.52342,3.40444,3.45098,60124924.996318,0
+MO.US,D,20000901,000000,3.47209,3.47209,3.38381,3.3889,52530404.258227,0
+MO.US,D,20000905,000000,3.41499,3.51833,3.40444,3.44071,52408488.52357,0
+MO.US,D,20000906,000000,3.48206,3.48725,3.43562,3.45098,43771017.254571,0
+MO.US,D,20000907,000000,3.45098,3.48725,3.44071,3.45098,48110633.953812,0
+MO.US,D,20000908,000000,3.44071,3.47209,3.3889,3.41999,49306385.372062,0
+MO.US,D,20000911,000000,3.39907,3.45645,3.39907,3.44071,35914297.381195,0
+MO.US,D,20000912,000000,3.43562,3.45098,3.41999,3.44071,45519557.979036,0
+MO.US,D,20000913,000000,3.45098,3.48725,3.28029,3.32174,76295958.614951,0
+MO.US,D,20000914,000000,3.35302,3.37335,3.2233,3.23894,63328070.634656,0
+MO.US,D,20000915,000000,3.23385,3.25439,3.18741,3.21332,80434335.609616,0
+MO.US,D,20000918,000000,3.18741,3.21332,3.14568,3.15096,59582166.355558,0
+MO.US,D,20000919,000000,3.18741,3.2233,3.18214,3.21332,64289184.318005,0
+MO.US,D,20000920,000000,3.19778,3.20238,3.07852,3.07852,61676403.375636,0
+MO.US,D,20000921,000000,3.07852,3.18741,3.07852,3.09924,54608777.109674,0
+MO.US,D,20000922,000000,3.17159,3.29574,3.16669,3.26484,66580483.683228,0
+MO.US,D,20000925,000000,3.28029,3.3322,3.2492,3.31685,43100494.784406,0
+MO.US,D,20000926,000000,3.28547,3.36818,3.28029,3.32174,56880031.820072,0
+MO.US,D,20000927,000000,3.33728,3.48206,3.32174,3.47209,62812032.294218,0
+MO.US,D,20000928,000000,3.45098,3.58559,3.44071,3.57014,98404010.124968,0
+MO.US,D,20000929,000000,3.5545,3.63222,3.47209,3.48206,79159258.136936,0
+MO.US,D,20001002,000000,3.50298,3.5545,3.49761,3.50298,55640861.086338,0
+MO.US,D,20001003,000000,3.50298,3.58559,3.50298,3.54952,60470627.545463,0
+MO.US,D,20001004,000000,3.53915,3.70475,3.52342,3.66848,61790795.068946,0
+MO.US,D,20001005,000000,3.63222,3.68394,3.56516,3.59077,40711499.61427,0
+MO.US,D,20001006,000000,3.62214,3.69929,3.52342,3.5545,48553190.16555,0
+MO.US,D,20001009,000000,3.56516,3.64258,3.5545,3.63222,27845482.713807,0
+MO.US,D,20001010,000000,3.60622,3.71991,3.57014,3.68394,49615337.997687,0
+MO.US,D,20001011,000000,3.69929,3.73565,3.63222,3.71991,87628881.478154,0
+MO.US,D,20001012,000000,3.76674,3.83399,3.68394,3.80828,72024824.345513,0
+MO.US,D,20001013,000000,3.73565,3.80828,3.61687,3.65813,60829685.554619,0
+MO.US,D,20001016,000000,3.62214,3.65813,3.54952,3.63222,44205238.550303,0
+MO.US,D,20001017,000000,3.64258,3.79254,3.61687,3.74074,76731010.588193,0
+MO.US,D,20001018,000000,3.78208,3.93742,3.71991,3.90125,100877337.30196,0
+MO.US,D,20001019,000000,3.84963,3.91699,3.80828,3.89079,51853199.889035,0
+MO.US,D,20001020,000000,3.85981,3.98923,3.83399,3.92706,53354568.715799,0
+MO.US,D,20001023,000000,3.90125,4.13392,3.88552,4.10293,76376123.684934,0
+MO.US,D,20001024,000000,4.07194,4.15992,4.06685,4.13929,70101770.470326,0
+MO.US,D,20001025,000000,4.09276,4.25826,4.09276,4.20645,74346186.523954,0
+MO.US,D,20001026,000000,4.19091,4.30979,4.13392,4.25308,65844840.056753,0
+MO.US,D,20001027,000000,4.2219,4.33589,4.20645,4.33589,67104041.895992,0
+MO.US,D,20001030,000000,4.28945,4.56385,4.27909,4.48614,98758895.985972,0
+MO.US,D,20001031,000000,4.41849,4.46014,4.32552,4.32552,78094597.42716,0
+MO.US,D,20001101,000000,4.27909,4.40842,4.26863,4.32043,71343444.701403,0
+MO.US,D,20001102,000000,4.2219,4.27909,4.21192,4.27362,56354802.871987,0
+MO.US,D,20001103,000000,4.20146,4.21192,4.03587,4.13392,87861852.646756,0
+MO.US,D,20001106,000000,3.98923,4.27909,3.95805,4.11857,141249826.68867,0
+MO.US,D,20001107,000000,4.06685,4.18582,4.06685,4.15992,62900542.702761,0
+MO.US,D,20001108,000000,4.17527,4.40324,4.17527,4.33589,93870672.551223,0
+MO.US,D,20001109,000000,4.23754,4.32043,4.07741,4.20645,93845627.155244,0
+MO.US,D,20001110,000000,4.13392,4.3875,4.1083,4.35652,59733298.592091,0
+MO.US,D,20001113,000000,4.25308,4.28945,4.00487,4.08748,77712157.461558,0
+MO.US,D,20001114,000000,4.04086,4.19091,4.03587,4.08748,80048547.919841,0
+MO.US,D,20001115,000000,4.09276,4.26863,4.09276,4.2219,48913923.079047,0
+MO.US,D,20001116,000000,4.21192,4.36189,4.21192,4.28945,31402674.15534,0
+MO.US,D,20001117,000000,4.23754,4.35652,4.19091,4.33589,55778637.862859,0
+MO.US,D,20001120,000000,4.25826,4.3875,4.25826,4.32043,33033477.546832,0
+MO.US,D,20001121,000000,4.32043,4.47549,4.27362,4.42397,50968908.762772,0
+MO.US,D,20001122,000000,4.26863,4.30979,4.04086,4.22718,134467781.51444,0
+MO.US,D,20001124,000000,4.25826,4.28945,4.17527,4.20146,23780597.228141,0
+MO.US,D,20001127,000000,4.29453,4.36189,4.25826,4.30979,42272988.856193,0
+MO.US,D,20001128,000000,4.27909,4.41849,4.27909,4.39259,46554989.679874,0
+MO.US,D,20001129,000000,4.41849,4.57901,4.40842,4.54284,66502823.152843,0
+MO.US,D,20001130,000000,4.57402,4.67227,4.51175,4.51175,114005560.6335,0
+MO.US,D,20001201,000000,4.49113,4.49631,4.3875,4.4443,52041911.684344,0
+MO.US,D,20001204,000000,4.42397,4.50686,4.37196,4.45467,41970716.045085,0
+MO.US,D,20001205,000000,4.50686,4.60492,4.49631,4.55838,53197587.342262,0
+MO.US,D,20001206,000000,4.49113,4.64099,4.49113,4.60991,46372952.487804,0
+MO.US,D,20001207,000000,4.60492,4.72399,4.59437,4.68772,52308284.010039,0
+MO.US,D,20001208,000000,4.64627,4.78107,4.60991,4.67717,71285827.783587,0
+MO.US,D,20001211,000000,4.60991,4.64099,4.55838,4.60492,59870245.733357,0
+MO.US,D,20001212,000000,4.57901,4.69319,4.55838,4.59437,155451034.18118,0
+MO.US,D,20001213,000000,4.71343,4.90494,4.69319,4.8894,117719738.65985,0
+MO.US,D,20001214,000000,4.80669,4.99811,4.79653,4.97249,91218646.526033,0
+MO.US,D,20001215,000000,4.8894,5.00847,4.79653,4.79653,138409912.2499,0
+MO.US,D,20001218,000000,4.79144,4.99811,4.79144,4.9463,69488868.044741,0
+MO.US,D,20001219,000000,4.99811,5.1898,4.99321,5.15862,90303460.866788,0
+MO.US,D,20001220,000000,5.19479,5.32902,5.13242,5.28277,95106505.983336,0
+MO.US,D,20001221,000000,5.26205,5.32902,5.11179,5.28277,79338787.662643,0
+MO.US,D,20001222,000000,5.19997,5.22559,5.09136,5.21024,44495818.298677,0
+MO.US,D,20001226,000000,5.19997,5.35012,5.19997,5.3342,35745626.071689,0
+MO.US,D,20001227,000000,5.29304,5.44847,5.29304,5.41739,46447266.336271,0
+MO.US,D,20001228,000000,5.40165,5.41739,5.32902,5.34505,32605941.276895,0
+MO.US,D,20001229,000000,5.32902,5.41191,5.26713,5.26713,50497958.388628,0
+MO.US,D,20010102,000000,5.26713,5.56735,5.26205,5.53089,89519379.465334,0
+MO.US,D,20010103,000000,5.49491,5.49989,5.02909,5.06047,166912553.63581,0
+MO.US,D,20010104,000000,4.99811,5.02909,4.64099,4.84804,186774403.12719,0
+MO.US,D,20010105,000000,4.87932,4.99811,4.79653,4.80669,96106026.776207,0
+MO.US,D,20010108,000000,4.86378,5.10662,4.84804,5.03936,94415943.027367,0
+MO.US,D,20010109,000000,5.01365,5.25687,4.99811,5.19479,100807198.72841,0
+MO.US,D,20010110,000000,5.17416,5.34505,5.14308,5.28277,102243437.01858,0
+MO.US,D,20010111,000000,5.28277,5.28277,4.9155,4.98247,99823546.273195,0
+MO.US,D,20010112,000000,4.97249,5.07572,4.9463,5.06047,64713378.075046,0
+MO.US,D,20010116,000000,5.04464,5.1898,4.96202,5.09655,78411906.856153,0
+MO.US,D,20010117,000000,5.02909,5.14308,5.0242,5.12725,61259724.279644,0
+MO.US,D,20010118,000000,5.11179,5.16361,5.07572,5.16361,52929540.112225,0
+MO.US,D,20010119,000000,5.14826,5.2466,5.13242,5.19997,61152839.951595,0
+MO.US,D,20010122,000000,5.14826,5.31377,5.13242,5.3083,58044049.689784,0
+MO.US,D,20010123,000000,5.29304,5.32902,5.25687,5.26205,49153570.9354,0
+MO.US,D,20010124,000000,5.26205,5.38102,5.25687,5.32902,47302330.538105,0
+MO.US,D,20010125,000000,5.28277,5.41739,5.25687,5.36548,65219397.214838,0
+MO.US,D,20010126,000000,5.29823,5.32902,5.22559,5.2466,46873961.506144,0
+MO.US,D,20010129,000000,5.21024,5.37574,5.19997,5.32384,47541980.478967,0
+MO.US,D,20010130,000000,5.32902,5.3912,5.29304,5.38102,57636558.074672,0
+MO.US,D,20010131,000000,5.3912,5.47956,5.14826,5.26713,96323968.622712,0
+MO.US,D,20010201,000000,5.32384,5.51046,5.31377,5.48445,68713126.770571,0
+MO.US,D,20010202,000000,5.49491,5.51046,5.44319,5.44319,50835310.387936,0
+MO.US,D,20010205,000000,5.41191,5.62953,5.39657,5.56735,64600643.567737,0
+MO.US,D,20010206,000000,5.56217,5.56735,5.49491,5.53089,47081051.38998,0
+MO.US,D,20010207,000000,5.52571,5.65015,5.51046,5.51046,84902538.477731,0
+MO.US,D,20010208,000000,5.51046,5.64507,5.48445,5.61887,51762182.856383,0
+MO.US,D,20010209,000000,5.64507,5.80011,5.64507,5.7484,88167471.097526,0
+MO.US,D,20010212,000000,5.7484,5.80011,5.67596,5.74313,69531456.682714,0
+MO.US,D,20010213,000000,5.71213,5.71741,5.62953,5.70187,44272866.330722,0
+MO.US,D,20010214,000000,5.70187,5.74313,5.51046,5.51046,96297244.153369,0
+MO.US,D,20010215,000000,5.47956,5.5519,5.45865,5.51046,57205691.798901,0
+MO.US,D,20010216,000000,5.48445,5.66051,5.48445,5.56735,67714444.993255,0
+MO.US,D,20010220,000000,5.56735,5.81557,5.56735,5.74313,66718265.671025,0
+MO.US,D,20010221,000000,5.7484,5.85231,5.73267,5.75358,58029025.578963,0
+MO.US,D,20010222,000000,5.76394,5.86728,5.68642,5.7484,71720874.545553,0
+MO.US,D,20010223,000000,5.7484,5.81038,5.59805,5.62953,69213306.153656,0
+MO.US,D,20010226,000000,5.58289,5.71741,5.49491,5.56735,65700375.127672,0
+MO.US,D,20010227,000000,5.6086,5.81557,5.6086,5.77948,68590383.48517,0
+MO.US,D,20010228,000000,5.79502,5.86728,5.68104,5.76922,68253037.739394,0
+MO.US,D,20010301,000000,5.84655,5.92983,5.81557,5.81557,78046174.243757,0
+MO.US,D,20010302,000000,5.83638,5.96534,5.83638,5.9497,75248012.554167,0
+MO.US,D,20010305,000000,5.91419,5.98654,5.89808,5.90373,45517055.523949,0
+MO.US,D,20010306,000000,5.87783,5.87783,5.81557,5.84655,45251511.791255,0
+MO.US,D,20010307,000000,5.84655,6.01234,5.81038,5.99662,76458801.632557,0
+MO.US,D,20010308,000000,5.98654,6.10531,5.9497,6.09524,64878717.294208,0
+MO.US,D,20010309,000000,6.15204,6.23523,6.10531,6.1981,72767989.928825,0
+MO.US,D,20010312,000000,6.14687,6.18284,5.94471,5.94471,71453671.542347,0
+MO.US,D,20010313,000000,5.84655,5.94471,5.73267,5.92983,77684607.525981,0
+MO.US,D,20010314,000000,5.76394,5.86728,5.72748,5.75358,63415746.196666,0
+MO.US,D,20010315,000000,5.7484,5.7484,5.61389,5.66051,60195067.738888,0
+MO.US,D,20010316,000000,5.64507,5.77948,5.64507,5.76394,86214346.071079,0
+MO.US,D,20010319,000000,5.76394,5.80539,5.64507,5.64507,55002900.757711,0
+MO.US,D,20010320,000000,5.62953,5.62953,5.29823,5.37574,123225043.96412,0
+MO.US,D,20010321,000000,5.30331,5.32902,5.21024,5.30331,96773214.029264,0
+MO.US,D,20010322,000000,5.25169,5.25687,4.96721,5.13799,131151907.62232,0
+MO.US,D,20010323,000000,5.15353,5.25687,5.0811,5.19997,111819474.861,0
+MO.US,D,20010326,000000,5.26205,5.50489,5.21024,5.41739,77338903.934581,0
+MO.US,D,20010327,000000,5.40664,5.67596,5.32902,5.65524,91561001.351006,0
+MO.US,D,20010328,000000,5.62953,5.63451,5.42228,5.55699,75612079.642519,0
+MO.US,D,20010329,000000,5.51046,5.73822,5.46382,5.6086,58520013.312145,0
+MO.US,D,20010330,000000,5.67087,5.77948,5.64507,5.68104,56217864.068764,0
+MO.US,D,20010402,000000,5.71213,5.77449,5.52052,5.53089,52254848.620674,0
+MO.US,D,20010403,000000,5.52052,5.52052,5.26713,5.32902,69466313.639042,0
+MO.US,D,20010404,000000,5.33967,5.47956,5.27251,5.46382,62916400.61786,0
+MO.US,D,20010405,000000,5.51046,5.58289,5.49989,5.53616,82305623.788503,0
+MO.US,D,20010406,000000,5.44847,5.68642,5.44319,5.59805,70844940.222659,0
+MO.US,D,20010409,000000,5.59316,5.65015,5.58807,5.62953,49847472.235245,0
+MO.US,D,20010410,000000,5.63451,5.72748,5.63451,5.69668,57612346.48297,0
+MO.US,D,20010411,000000,5.64507,5.65015,5.42765,5.47956,54205457.642714,0
+MO.US,D,20010412,000000,5.47447,5.52052,5.39657,5.49491,34280995.703636,0
+MO.US,D,20010416,000000,5.50489,5.62953,5.49989,5.57762,35728091.167739,0
+MO.US,D,20010417,000000,5.54663,5.78457,5.53616,5.72748,50579788.982655,0
+MO.US,D,20010418,000000,5.72748,5.7484,5.53089,5.6086,76974848.311038,0
+MO.US,D,20010419,000000,5.58289,5.60314,5.46382,5.56735,70424088.978515,0
+MO.US,D,20010420,000000,5.56735,5.69668,5.54663,5.65015,56603640.29373,0
+MO.US,D,20010423,000000,5.71741,5.82093,5.70686,5.74313,54006723.519992,0
+MO.US,D,20010424,000000,5.78457,5.80539,5.68642,5.74313,39094068.358875,0
+MO.US,D,20010425,000000,5.86209,6.06905,5.81038,6.06905,101559560.13065,0
+MO.US,D,20010426,000000,5.98654,6.09524,5.92983,6.09524,81967431.731386,0
+MO.US,D,20010427,000000,6.02309,6.13612,5.96534,6.11568,58029025.578963,0
+MO.US,D,20010430,000000,6.10531,6.22477,6.00151,6.00151,59376754.502831,0
+MO.US,D,20010501,000000,6.05907,6.27063,6.04324,6.23984,61453446.196404,0
+MO.US,D,20010502,000000,6.23984,6.23984,6.09007,6.11012,54967834.076574,0
+MO.US,D,20010503,000000,6.14178,6.2549,6.14178,6.17785,53640983.611809,0
+MO.US,D,20010504,000000,6.1981,6.37003,6.18745,6.34883,60757043.483728,0
+MO.US,D,20010507,000000,6.29625,6.45207,6.19301,6.23005,64567240.326134,0
+MO.US,D,20010508,000000,6.16806,6.20337,6.0843,6.10531,49059214.516618,0
+MO.US,D,20010509,000000,6.10531,6.20337,6.101,6.15204,51108358.359125,0
+MO.US,D,20010510,000000,6.15751,6.28167,6.13084,6.26593,36675000.995223,0
+MO.US,D,20010511,000000,6.26593,6.28167,6.15204,6.1981,35133551.19685,0
+MO.US,D,20010514,000000,6.14178,6.18284,6.07932,6.09524,36739303.981087,0
+MO.US,D,20010515,000000,6.101,6.16231,6.02309,6.101,42902603.84626,0
+MO.US,D,20010516,000000,6.13084,6.29625,6.10531,6.28167,62689281.713028,0
+MO.US,D,20010517,000000,6.26593,6.31745,6.18284,6.21959,34506454.2957,0
+MO.US,D,20010518,000000,6.23005,6.28762,6.23005,6.27063,35439169.647621,0
+MO.US,D,20010521,000000,6.28762,6.29625,5.98154,6.01234,80268161.543921,0
+MO.US,D,20010522,000000,5.98654,6.04324,5.89318,5.91419,103026687.74251,0
+MO.US,D,20010523,000000,5.91419,6.00726,5.91419,5.96534,53595055.587706,0
+MO.US,D,20010524,000000,5.98654,6.13084,5.97599,6.03825,40746572.548938,0
+MO.US,D,20010525,000000,6.02741,6.10531,6.02309,6.05342,32052322.335424,0
+MO.US,D,20010529,000000,6.06905,6.1981,6.00151,6.18284,49537682.678578,0
+MO.US,D,20010530,000000,6.21383,6.23005,6.11012,6.13084,38107901.98376,0
+MO.US,D,20010531,000000,6.15204,6.22477,6.13084,6.15751,36526361.83348,0
+MO.US,D,20010601,000000,6.17785,6.17785,6.07932,6.14178,29946394.337124,0
+MO.US,D,20010604,000000,6.11568,6.17258,5.99153,6.12576,39432247.908929,0
+MO.US,D,20010605,000000,6.07932,6.10531,6.00151,6.09007,41948169.977427,0
+MO.US,D,20010606,000000,6.00151,6.03317,5.94471,5.98654,48440458.785007,0
+MO.US,D,20010607,000000,5.73822,5.84655,5.63451,5.81038,195483683.70507,0
+MO.US,D,20010608,000000,5.81038,5.86728,5.59805,5.77948,46293628.517885,0
+MO.US,D,20010611,000000,5.77948,5.84655,5.75358,5.81038,43179823.965601,0
+MO.US,D,20010612,000000,5.81038,5.93482,5.81038,5.87783,59120393.03974,0
+MO.US,D,20010613,000000,5.81557,5.91419,5.70187,5.72748,84055833.163778,0
+MO.US,D,20010614,000000,5.69668,5.71213,5.62424,5.62953,52078657.438843,0
+MO.US,D,20010615,000000,5.62953,5.69668,5.47447,5.54663,87393408.896719,0
+MO.US,D,20010618,000000,5.54663,5.57762,5.3342,5.36548,80235592.106595,0
+MO.US,D,20010619,000000,5.3912,5.43773,5.32902,5.33967,77444957.585119,0
+MO.US,D,20010620,000000,5.38102,5.59805,5.37574,5.56735,77267092.541201,0
+MO.US,D,20010621,000000,5.56735,5.76922,5.5519,5.70686,101170437.22377,0
+MO.US,D,20010622,000000,5.70686,5.76922,5.66051,5.6916,51962585.629915,0
+MO.US,D,20010625,000000,5.7225,5.88272,5.6916,5.76922,53357074.297652,0
+MO.US,D,20010626,000000,5.7484,5.80539,5.60314,5.61887,50016151.882793,0
+MO.US,D,20010627,000000,5.63451,5.70686,5.58289,5.63979,48721032.882054,0
+MO.US,D,20010628,000000,5.68642,5.84655,5.67087,5.78457,47069353.11597,0
+MO.US,D,20010629,000000,5.80011,6.07932,5.7225,5.92983,93190967.811454,0
+MO.US,D,20010702,000000,5.96044,5.96044,5.82093,5.84655,56176941.997091,0
+MO.US,D,20010703,000000,5.81038,5.84147,5.71741,5.7225,43214900.027035,0
+MO.US,D,20010705,000000,5.62953,5.65015,5.52052,5.60314,63321387.693374,0
+MO.US,D,20010706,000000,5.60314,5.60314,5.42228,5.47447,48819559.364478,0
+MO.US,D,20010709,000000,5.54663,5.54663,5.40165,5.41191,38988853.723892,0
+MO.US,D,20010710,000000,5.41191,5.62953,5.41191,5.54663,80436835.980192,0
+MO.US,D,20010711,000000,5.57225,5.6086,5.50489,5.57762,36679178.354653,0
+MO.US,D,20010712,000000,5.57762,5.57762,5.44847,5.48445,42164437.961845,0
+MO.US,D,20010713,000000,5.44319,5.49491,5.35511,5.38611,42204519.975709,0
+MO.US,D,20010716,000000,5.38611,5.3912,5.2207,5.25687,60829685.554619,0
+MO.US,D,20010717,000000,5.25687,5.40664,5.2207,5.37047,54064339.395552,0
+MO.US,D,20010718,000000,5.38611,5.52571,5.38102,5.44847,48093098.007606,0
+MO.US,D,20010719,000000,5.47447,5.5519,5.43773,5.48954,40663902.939358,0
+MO.US,D,20010720,000000,5.48954,5.56217,5.45865,5.51046,36952228.410353,0
+MO.US,D,20010723,000000,5.56735,5.61887,5.46382,5.47447,32048979.822528,0
+MO.US,D,20010724,000000,5.49989,5.49989,5.40664,5.42765,27660107.177862,0
+MO.US,D,20010725,000000,5.42228,5.42765,5.25687,5.35012,49376527.072377,0
+MO.US,D,20010726,000000,5.31876,5.33967,5.17925,5.29304,58407293.396412,0
+MO.US,D,20010727,000000,5.29304,5.30331,5.14826,5.16917,55266763.33253,0
+MO.US,D,20010730,000000,5.16917,5.25169,5.16361,5.23096,44625248.694383,0
+MO.US,D,20010731,000000,5.2466,5.45346,5.2466,5.44847,56588616.182909,0
+MO.US,D,20010801,000000,5.43773,5.55699,5.40165,5.47447,39899023.008154,0
+MO.US,D,20010802,000000,5.47447,5.54663,5.41191,5.48954,28021666.599851,0
+MO.US,D,20010803,000000,5.44847,5.47956,5.34505,5.40664,34212527.865408,0
+MO.US,D,20010806,000000,5.43773,5.44847,5.32384,5.36049,31301637.922042,0
+MO.US,D,20010807,000000,5.33967,5.44847,5.33967,5.44847,34092279.739306,0
+MO.US,D,20010808,000000,5.43773,5.44847,5.34505,5.36548,27213370.479929,0
+MO.US,D,20010809,000000,5.31876,5.37047,5.25169,5.32902,30980151.13362,0
+MO.US,D,20010810,000000,5.32384,5.41739,5.25169,5.28277,44225269.655808,0
+MO.US,D,20010813,000000,5.31377,5.3342,5.25687,5.30331,26275637.710771,0
+MO.US,D,20010814,000000,5.29304,5.34505,5.29304,5.32384,24003541.900308,0
+MO.US,D,20010815,000000,5.28277,5.32384,5.2207,5.23096,38400993.56752,0
+MO.US,D,20010816,000000,5.25687,5.26205,5.15353,5.21542,47036794.101198,0
+MO.US,D,20010817,000000,5.22559,5.31876,5.19997,5.28277,45300783.37051,0
+MO.US,D,20010820,000000,5.28277,5.44847,5.26205,5.44847,63368986.452797,0
+MO.US,D,20010821,000000,5.44847,5.58807,5.42228,5.43773,62407041.049682,0
+MO.US,D,20010822,000000,5.45346,5.52571,5.44319,5.46382,47736542.453537,0
+MO.US,D,20010823,000000,5.46382,5.62953,5.45865,5.59805,43500471.738469,0
+MO.US,D,20010824,000000,5.6086,5.73267,5.60314,5.63451,54185420.283676,0
+MO.US,D,20010827,000000,5.63451,5.73822,5.63451,5.6916,28874229.388851,0
+MO.US,D,20010828,000000,5.69668,5.70187,5.6654,5.70187,30357228.465133,0
+MO.US,D,20010829,000000,5.70686,5.70686,5.63451,5.65524,31957132.112364,0
+MO.US,D,20010830,000000,5.68642,5.80539,5.6654,5.74313,50288368.134215,0
+MO.US,D,20010831,000000,5.74313,5.78985,5.63979,5.67596,41399559.072898,0
+MO.US,D,20010904,000000,5.70686,5.81557,5.67596,5.74313,45584692.684666,0
+MO.US,D,20010905,000000,5.73822,5.83638,5.69668,5.81038,45535419.020901,0
+MO.US,D,20010906,000000,5.78457,5.83638,5.67596,5.73267,52912844.223828,0
+MO.US,D,20010907,000000,5.72748,5.75867,5.59805,5.63979,58019838.098082,0
+MO.US,D,20010910,000000,5.63979,5.80539,5.63979,5.76394,50699198.093203,0
+MO.US,D,20010917,000000,5.62953,5.90854,5.60314,5.85711,108908588.04441,0
+MO.US,D,20010918,000000,5.89318,5.93482,5.68642,5.78457,91594406.677118,0
+MO.US,D,20010919,000000,5.78457,5.86728,5.70187,5.7484,97575672.476988,0
+MO.US,D,20010920,000000,5.71213,5.74313,5.65015,5.68104,76421215.820248,0
+MO.US,D,20010921,000000,5.54663,5.62953,5.42765,5.58807,125946376.84309,0
+MO.US,D,20010924,000000,5.55699,5.68642,5.51563,5.67087,90670035.621504,0
+MO.US,D,20010925,000000,5.62424,5.70187,5.54135,5.63451,64102144.300272,0
+MO.US,D,20010926,000000,5.65015,5.67596,5.58807,5.61389,58530870.486091,0
+MO.US,D,20010927,000000,5.65524,5.86728,5.60314,5.86728,61000034.895232,0
+MO.US,D,20010928,000000,5.86728,5.86728,5.70686,5.78457,76634988.645366,0
+MO.US,D,20011001,000000,5.78457,5.91928,5.75867,5.91419,68993692.529576,0
+MO.US,D,20011002,000000,5.92408,5.93962,5.81557,5.91419,42359833.740692,0
+MO.US,D,20011003,000000,5.93482,5.98154,5.86728,5.92408,48234216.254769,0
+MO.US,D,20011004,000000,5.9497,5.98654,5.92983,5.97109,49161921.485237,0
+MO.US,D,20011005,000000,5.98654,6.07932,5.93962,6.00726,55846275.023576,0
+MO.US,D,20011008,000000,5.98654,6.0843,5.95545,6.06406,37522554.70503,0
+MO.US,D,20011009,000000,6.0843,6.10531,6.03825,6.10531,65073266.761714,0
+MO.US,D,20011010,000000,6.05907,6.17785,6.02309,6.14687,63522630.524715,0
+MO.US,D,20011011,000000,6.15204,6.19301,6.05342,6.11012,60387124.131604,0
+MO.US,D,20011012,000000,6.05342,6.12576,5.99662,6.06406,83921389.519855,0
+MO.US,D,20011015,000000,6.03825,6.11012,6.03825,6.04324,28655451.653559,0
+MO.US,D,20011016,000000,6.05342,6.0843,6.00726,6.06905,35637072.050576,0
+MO.US,D,20011017,000000,6.03825,6.05907,5.96534,5.99153,50915474.415664,0
+MO.US,D,20011018,000000,5.98654,5.99153,5.88829,5.90373,45656503.035791,0
+MO.US,D,20011019,000000,5.90373,5.98654,5.89318,5.97599,36343497.090666,0
+MO.US,D,20011022,000000,5.96044,6.12067,5.96044,6.07932,36570625.375795,0
+MO.US,D,20011023,000000,6.0843,6.13612,5.95545,6.01234,39090722.719213,0
+MO.US,D,20011024,000000,5.99662,6.04842,5.97109,6.00151,47154526.222893,0
+MO.US,D,20011025,000000,5.90854,5.93962,5.82093,5.91419,60439731.970224,0
+MO.US,D,20011026,000000,5.86728,6.04324,5.86728,5.97109,43031191.05739,0
+MO.US,D,20011029,000000,5.99153,6.07932,5.93962,5.9497,28791566.032802,0
+MO.US,D,20011030,000000,5.7484,5.76394,5.67596,5.71213,109484745.75775,0
+MO.US,D,20011031,000000,5.68104,5.69668,5.59316,5.60314,78432778.019468,0
+MO.US,D,20011101,000000,5.68642,5.73267,5.63979,5.70187,55913079.422271,0
+MO.US,D,20011102,000000,5.70187,5.79502,5.67596,5.77948,36760175.144403,0
+MO.US,D,20011105,000000,5.83121,5.84147,5.76394,5.78457,36541401.578132,0
+MO.US,D,20011106,000000,5.84147,5.84147,5.78985,5.81557,47944464.057139,0
+MO.US,D,20011107,000000,5.76394,5.81557,5.71213,5.7225,57471214.686488,0
+MO.US,D,20011108,000000,5.67087,5.68104,5.53616,5.54663,94258956.442553,0
+MO.US,D,20011109,000000,5.57762,5.65524,5.56735,5.6086,49338111.624812,0
+MO.US,D,20011112,000000,5.56217,5.6654,5.52571,5.61389,38612250.388232,0
+MO.US,D,20011113,000000,5.62953,5.67087,5.58807,5.62953,41825416.269472,0
+MO.US,D,20011114,000000,5.7225,5.77449,5.65015,5.69668,70965178.968464,0
+MO.US,D,20011115,000000,5.71213,5.76394,5.69668,5.7225,20848827.783416,0
+MO.US,D,20011116,000000,5.75867,5.77948,5.72748,5.76394,46014727.24067,0
+MO.US,D,20011119,000000,5.7484,5.77948,5.66051,5.75358,47197115.903122,0
+MO.US,D,20011120,000000,5.7484,5.75358,5.66051,5.70686,54197941.93941,0
+MO.US,D,20011121,000000,5.68104,5.70686,5.65524,5.65524,32982533.147747,0
+MO.US,D,20011123,000000,5.62953,5.66051,5.59805,5.61887,26946159.138681,0
+MO.US,D,20011126,000000,5.65524,5.65524,5.52052,5.53089,54863455.330379,0
+MO.US,D,20011127,000000,5.52052,5.53089,5.36548,5.41191,100365475.2787,0
+MO.US,D,20011128,000000,5.39657,5.44319,5.35511,5.38102,71108805.924245,0
+MO.US,D,20011129,000000,5.43274,5.62424,5.41739,5.62424,70418242.968275,0
+MO.US,D,20011130,000000,5.62424,5.69668,5.61389,5.65015,41875520.610749,0
+MO.US,D,20011203,000000,5.64507,5.6654,5.55699,5.64507,39474835.504645,0
+MO.US,D,20011204,000000,5.64507,5.65015,5.55699,5.58807,35995290.001923,0
+MO.US,D,20011205,000000,5.56735,5.57225,5.45865,5.52571,66820138.835368,0
+MO.US,D,20011206,000000,5.49491,5.52571,5.42765,5.42765,67415508.441512,0
+MO.US,D,20011207,000000,5.41739,5.46382,5.38102,5.39657,77215325.802646,0
+MO.US,D,20011210,000000,5.41739,5.48954,5.3912,5.42765,48174929.643888,0
+MO.US,D,20011211,000000,5.45346,5.48954,5.41191,5.41191,40792498.48853,0
+MO.US,D,20011212,000000,5.41191,5.44319,5.3912,5.42765,43758491.429816,0
+MO.US,D,20011213,000000,5.42765,5.52571,5.39657,5.43773,49784012.433957,0
+MO.US,D,20011214,000000,5.43773,5.51563,5.43773,5.48445,38854414.24899,0
+MO.US,D,20011217,000000,5.51046,5.62424,5.48954,5.62424,57163107.32995,0
+MO.US,D,20011218,000000,5.59316,5.61887,5.52571,5.59316,65065753.142919,0
+MO.US,D,20011219,000000,5.58289,5.65524,5.5519,5.57762,74792919.052865,0
+MO.US,D,20011220,000000,5.54663,5.59805,5.52052,5.54135,43705052.913686,0
+MO.US,D,20011221,000000,5.56217,5.59316,5.48445,5.48445,107155042.40976,0
+MO.US,D,20011224,000000,5.51046,5.56735,5.48445,5.5519,23613590.400425,0
+MO.US,D,20011226,000000,5.53616,5.62953,5.53616,5.57225,32218495.358863,0
+MO.US,D,20011227,000000,5.57225,5.59805,5.5519,5.57762,29870407.668825,0
+MO.US,D,20011228,000000,5.58289,5.6086,5.48954,5.51046,35467557.556496,0
+MO.US,D,20011231,000000,5.51046,5.54663,5.47956,5.48954,33288990.61407,0
+MO.US,D,20020102,000000,5.48954,5.6086,5.43773,5.58807,52254848.620674,0
+MO.US,D,20020103,000000,5.58807,5.61887,5.54663,5.57762,36867891.192217,0
+MO.US,D,20020104,000000,5.55699,5.59316,5.51046,5.52052,45440230.882352,0
+MO.US,D,20020107,000000,5.52052,5.59316,5.51563,5.57762,56270472.949638,0
+MO.US,D,20020108,000000,5.59316,5.70187,5.58289,5.6654,50147247.802543,0
+MO.US,D,20020109,000000,5.70187,5.7484,5.61887,5.62424,35671303.885179,0
+MO.US,D,20020110,000000,5.65524,5.67596,5.62953,5.65015,42362340.3648,0
+MO.US,D,20020111,000000,5.68104,5.78985,5.68104,5.70686,63410736.075216,0
+MO.US,D,20020114,000000,5.70686,5.81557,5.70686,5.77948,37489153.547937,0
+MO.US,D,20020115,000000,5.83638,5.88829,5.81038,5.86728,66222262.605115,0
+MO.US,D,20020116,000000,5.83121,5.83121,5.73822,5.7484,67495675.596006,0
+MO.US,D,20020117,000000,5.80011,5.86728,5.75867,5.86728,36570625.375795,0
+MO.US,D,20020118,000000,5.82592,5.87294,5.82093,5.84655,37891628.788066,0
+MO.US,D,20020122,000000,5.87783,5.90373,5.81038,5.82093,34849647.093971,0
+MO.US,D,20020123,000000,5.86209,5.96044,5.85231,5.9497,55242553.82534,0
+MO.US,D,20020124,000000,5.97599,5.97599,5.89808,5.90854,44181012.367026,0
+MO.US,D,20020125,000000,5.94471,5.95545,5.90854,5.93962,35352329.974398,0
+MO.US,D,20020128,000000,5.92983,5.97599,5.91419,5.97599,34939828.237835,0
+MO.US,D,20020129,000000,5.96534,5.98654,5.9497,5.96044,49607828.547914,0
+MO.US,D,20020130,000000,5.96534,6.01723,5.92408,5.93482,62199957.419378,0
+MO.US,D,20020131,000000,5.96044,6.00151,5.92408,6.00151,42492606.649294,0
+MO.US,D,20020201,000000,6.01234,6.01723,5.92983,5.95545,39327030.147179,0
+MO.US,D,20020204,000000,5.97109,5.97599,5.89808,5.90854,37041575.74994,0
+MO.US,D,20020205,000000,5.87783,5.96044,5.87294,5.91419,35935171.671276,0
+MO.US,D,20020206,000000,5.91419,6.01723,5.88272,5.98154,40586243.451228,0
+MO.US,D,20020207,000000,6.00726,6.01234,5.93962,5.93962,40829239.031753,0
+MO.US,D,20020208,000000,5.88829,6.01234,5.88829,5.99662,31351734.96753,0
+MO.US,D,20020211,000000,5.97599,6.02309,5.97599,6.01723,28723088.814277,0
+MO.US,D,20020212,000000,5.99153,6.04842,5.99153,6.00726,27749447.221662,0
+MO.US,D,20020213,000000,6.01723,6.0843,6.01234,6.06406,33318215.453989,0
+MO.US,D,20020214,000000,6.0843,6.10531,6.05342,6.10531,32526608.968933,0
+MO.US,D,20020215,000000,6.10531,6.16806,6.07932,6.16231,59288238.883011,0
+MO.US,D,20020219,000000,6.12067,6.18745,6.10531,6.16806,38490346.118383,0
+MO.US,D,20020220,000000,6.16231,6.2549,6.15204,6.22477,47755747.050554,0
+MO.US,D,20020221,000000,6.23984,6.28762,6.21959,6.21959,60507368.088686,0
+MO.US,D,20020222,000000,6.18745,6.31188,6.18284,6.30191,46588385.625689,0
+MO.US,D,20020225,000000,6.30191,6.46271,6.28762,6.44094,65474077.520054,0
+MO.US,D,20020226,000000,6.41158,6.45715,6.37464,6.44094,64553882.781613,0
+MO.US,D,20020227,000000,6.43643,6.43643,6.16806,6.26056,59427684.310343,0
+MO.US,D,20020228,000000,6.23984,6.33281,6.23005,6.30729,43161454.215118,0
+MO.US,D,20020301,000000,6.29241,6.44094,6.23005,6.44094,54317350.007702,0
+MO.US,D,20020304,000000,6.44094,6.45715,6.32225,6.35881,55396205.193045,0
+MO.US,D,20020305,000000,6.33281,6.37464,6.31745,6.34883,52536245.05719,0
+MO.US,D,20020306,000000,6.30729,6.39479,6.30729,6.38472,35012478.646768,0
+MO.US,D,20020307,000000,6.35881,6.47769,6.33818,6.45715,53022235.175986,0
+MO.US,D,20020308,000000,6.48296,6.52499,6.34355,6.37924,50720907.229818,0
+MO.US,D,20020311,000000,6.31188,6.33281,6.17785,6.29625,83313492.004445,0
+MO.US,D,20020312,000000,6.31188,6.32753,6.23523,6.32225,77000721.257762,0
+MO.US,D,20020313,000000,6.29625,6.31188,6.23523,6.26593,35419124.992795,0
+MO.US,D,20020314,000000,6.29241,6.29241,6.21383,6.21959,31193083.900928,0
+MO.US,D,20020315,000000,6.23523,6.27639,6.23005,6.26056,74677689.386257,0
+MO.US,D,20020318,000000,6.24521,6.27639,6.17258,6.18284,35374029.730714,0
+MO.US,D,20020319,000000,6.14178,6.2549,6.13612,6.21959,37095849.112603,0
+MO.US,D,20020320,000000,6.19301,6.23984,6.15751,6.23005,35164449.898856,0
+MO.US,D,20020321,000000,6.23523,6.40553,6.23523,6.38472,71855317.14722,0
+MO.US,D,20020322,000000,6.35881,6.45207,6.35449,6.40553,41023802.048578,0
+MO.US,D,20020325,000000,6.29625,6.33281,6.21959,6.22477,60332016.964664,0
+MO.US,D,20020326,000000,6.27063,6.39009,6.26056,6.37464,59324140.41068,0
+MO.US,D,20020327,000000,6.35449,6.42635,6.34883,6.41561,42313903.632078,0
+MO.US,D,20020328,000000,6.39009,6.43643,6.30191,6.30729,36058753.972232,0
+MO.US,D,20020401,000000,6.33281,6.40035,6.31188,6.37003,35470895.900371,0
+MO.US,D,20020402,000000,6.34883,6.36399,6.31745,6.35449,30765551.800012,0
+MO.US,D,20020403,000000,6.40553,6.42635,6.37003,6.38472,59026041.832235,0
+MO.US,D,20020404,000000,6.37003,6.42635,6.36399,6.37003,60402989.34249,0
+MO.US,D,20020405,000000,6.35881,6.40553,6.26593,6.30729,40098593.019664,0
+MO.US,D,20020408,000000,6.29625,6.34883,6.23005,6.26593,42856672.695391,0
+MO.US,D,20020409,000000,6.31745,6.31745,6.25029,6.26593,40177914.905072,0
+MO.US,D,20020410,000000,6.25029,6.43643,6.23523,6.41561,64150570.61044,0
+MO.US,D,20020411,000000,6.44669,6.50791,6.41158,6.46271,61566176.534691,0
+MO.US,D,20020412,000000,6.44094,6.45207,6.31745,6.35449,41397890.422088,0
+MO.US,D,20020415,000000,6.31745,6.37924,6.28762,6.32753,30319653.075377,0
+MO.US,D,20020416,000000,6.32753,6.43643,6.32753,6.39009,26088594.566272,0
+MO.US,D,20020417,000000,6.35881,6.40553,6.31188,6.35449,37152634.310651,0
+MO.US,D,20020418,000000,6.35449,6.46809,6.35449,6.45207,38468629.685982,0
+MO.US,D,20020419,000000,6.46271,6.49774,6.44669,6.45715,43630735.938453,0
+MO.US,D,20020422,000000,6.47769,6.52499,6.45715,6.46271,47127810.091594,0
+MO.US,D,20020423,000000,6.50253,6.58706,6.48296,6.58169,57490431.790568,0
+MO.US,D,20020424,000000,6.58706,6.6121,6.55655,6.56077,54492704.25849,0
+MO.US,D,20020425,000000,6.56077,6.60184,6.52499,6.56979,42033339.957584,0
+MO.US,D,20020426,000000,6.55109,6.60184,6.53583,6.56432,35986944.663363,0
+MO.US,D,20020429,000000,6.58169,6.63369,6.56432,6.59723,34014627.546964,0
+MO.US,D,20020430,000000,6.59177,6.63369,6.49774,6.51951,71104637.945114,0
+MO.US,D,20020501,000000,6.53583,6.68492,6.52499,6.63369,47757419.870385,0
+MO.US,D,20020502,000000,6.67456,6.78807,6.64895,6.7068,63177772.202401,0
+MO.US,D,20020503,000000,6.73587,6.76274,6.64895,6.66832,56090096.070336,0
+MO.US,D,20020506,000000,6.70172,6.76274,6.67927,6.7068,41478886.169582,0
+MO.US,D,20020507,000000,6.75199,6.76274,6.63782,6.65768,48048836.549802,0
+MO.US,D,20020508,000000,6.63369,6.63369,6.56979,6.59177,49812409.72313,0
+MO.US,D,20020509,000000,6.59177,6.66267,6.58706,6.61776,33616316.116944,0
+MO.US,D,20020510,000000,6.59723,6.61776,6.56077,6.57535,35532695.388891,0
+MO.US,D,20020513,000000,6.59723,6.70172,6.57535,6.67456,33243060.505457,0
+MO.US,D,20020514,000000,6.67456,6.67927,6.56432,6.57535,53592553.132618,0
+MO.US,D,20020515,000000,6.53583,6.56077,6.40035,6.41561,77171903.360397,0
+MO.US,D,20020516,000000,6.41561,6.54542,6.41158,6.51951,40157046.868523,0
+MO.US,D,20020517,000000,6.51951,6.53995,6.44669,6.51951,45343367.839461,0
+MO.US,D,20020520,000000,6.51356,6.58706,6.49294,6.50791,31846071.467143,0
+MO.US,D,20020521,000000,6.53995,6.57535,6.52499,6.55655,30110060.736455,0
+MO.US,D,20020522,000000,6.55655,6.60184,6.54542,6.59723,26306532.243755,0
+MO.US,D,20020523,000000,6.59177,6.65768,6.59177,6.63782,32240206.579988,0
+MO.US,D,20020524,000000,6.64271,6.65768,6.56432,6.60184,32131646.305342,0
+MO.US,D,20020528,000000,6.60673,6.64271,6.59723,6.59723,33768292.580308,0
+MO.US,D,20020529,000000,6.6121,6.73088,6.6121,6.7068,69321862.259281,0
+MO.US,D,20020530,000000,6.73088,6.82443,6.7068,6.77905,76885487.422132,0
+MO.US,D,20020531,000000,6.79804,6.88008,6.78807,6.85657,53111577.304295,0
+MO.US,D,20020603,000000,6.85657,6.91913,6.81887,6.82443,52630606.687248,0
+MO.US,D,20020604,000000,6.82952,6.92345,6.82443,6.91405,47125299.298464,0
+MO.US,D,20020605,000000,6.88584,6.92345,6.85149,6.86856,54930254.517797,0
+MO.US,D,20020606,000000,6.85149,6.86549,6.72071,6.73088,63220349.375564,0
+MO.US,D,20020607,000000,6.72503,6.80237,6.69577,6.70172,53283595.295718,0
+MO.US,D,20020610,000000,6.71045,6.73587,6.61776,6.68492,39226832.929434,0
+MO.US,D,20020611,000000,6.74172,6.80237,6.72503,6.74172,47354934.207702,0
+MO.US,D,20020612,000000,6.74662,6.76274,6.67927,6.72503,71547194.156852,0
+MO.US,D,20020613,000000,6.71524,6.72503,6.66832,6.67927,42825780.246918,0
+MO.US,D,20020614,000000,6.66267,6.68492,6.57535,6.60184,42128532.265156,0
+MO.US,D,20020617,000000,6.60673,6.63369,6.53995,6.58169,58197700.015234,0
+MO.US,D,20020618,000000,6.58706,6.60184,6.56432,6.58169,34330262.071615,0
+MO.US,D,20020619,000000,6.56077,6.59723,6.55109,6.58169,55441287.948062,0
+MO.US,D,20020620,000000,6.58169,6.59177,6.56077,6.56077,44267856.209271,0
+MO.US,D,20020621,000000,6.47356,6.54542,6.29625,6.30729,117632892.73309,0
+MO.US,D,20020624,000000,6.1981,6.23984,5.73822,5.84655,203754562.50101,0
+MO.US,D,20020625,000000,5.89318,5.94471,5.54663,5.57225,194022370.83579,0
+MO.US,D,20020626,000000,5.44847,5.45865,5.14826,5.3912,301042167.06501,0
+MO.US,D,20020627,000000,5.43274,5.47956,5.06047,5.13242,227462511.40473,0
+MO.US,D,20020628,000000,5.18463,5.29823,5.17925,5.23096,180565162.73086,0
+MO.US,D,20020701,000000,5.21542,5.43773,5.21542,5.38611,139752631.05231,0
+MO.US,D,20020702,000000,5.43773,5.51046,5.40165,5.47447,118543902.07516,0
+MO.US,D,20020703,000000,5.53089,5.54135,5.41191,5.42228,89920175.6321,0
+MO.US,D,20020705,000000,5.51046,5.53616,5.42228,5.53616,34856328.992998,0
+MO.US,D,20020708,000000,5.56217,5.70187,5.55699,5.67596,89256343.399005,0
+MO.US,D,20020709,000000,5.63451,5.65524,5.57762,5.59316,82081833.847249,0
+MO.US,D,20020710,000000,5.59316,5.59316,5.3912,5.40664,80272342.030117,0
+MO.US,D,20020711,000000,5.3912,5.40664,5.21024,5.26713,85272446.365045,0
+MO.US,D,20020712,000000,5.28776,5.31377,5.09136,5.13799,64834449.582872,0
+MO.US,D,20020715,000000,5.10163,5.18463,4.82732,5.07572,93345439.434117,0
+MO.US,D,20020716,000000,5.055,5.14826,4.97249,5.08599,84000713.489773,0
+MO.US,D,20020717,000000,5.20506,5.32384,5.17416,5.28277,76456295.008449,0
+MO.US,D,20020718,000000,5.28277,5.28277,5.055,5.08599,98130130.434012,0
+MO.US,D,20020719,000000,5.08599,5.14826,4.92557,4.99321,83760219.322079,0
+MO.US,D,20020722,000000,5.02909,5.16361,4.98247,5.03437,99195605.145215,0
+MO.US,D,20020723,000000,5.06047,5.35511,5.055,5.29304,118411986.94271,0
+MO.US,D,20020724,000000,5.18463,5.38102,5.18463,5.35012,105647821.31923,0
+MO.US,D,20020725,000000,5.38611,5.45865,5.31377,5.38102,97403652.401055,0
+MO.US,D,20020726,000000,5.36548,5.56735,5.36548,5.54663,57435320.454607,0
+MO.US,D,20020729,000000,5.59805,5.65015,5.49491,5.65015,71776823.854813,0
+MO.US,D,20020730,000000,5.62424,5.62953,5.54663,5.59805,55585742.454589,0
+MO.US,D,20020731,000000,5.60314,5.63979,5.4691,5.51563,83109743.59125,0
+MO.US,D,20020801,000000,5.51046,5.53089,5.37574,5.40165,75852564.429915,0
+MO.US,D,20020802,000000,5.44847,5.59316,5.36049,5.41191,70616142.244465,0
+MO.US,D,20020805,000000,5.43274,5.76394,5.42228,5.68642,117409111.12988,0
+MO.US,D,20020806,000000,5.81038,5.84655,5.74313,5.77948,87502794.637599,0
+MO.US,D,20020807,000000,5.79502,5.82592,5.63451,5.73267,58773857.728574,0
+MO.US,D,20020808,000000,5.75358,5.89318,5.73822,5.89318,51560106.220765,0
+MO.US,D,20020809,000000,5.86728,5.97599,5.83638,5.93482,42962712.796608,0
+MO.US,D,20020812,000000,5.93482,5.93482,5.87294,5.90854,37568478.560111,0
+MO.US,D,20020813,000000,5.88829,6.00726,5.88829,5.90854,43072940.679808,0
+MO.US,D,20020814,000000,5.90854,6.16231,5.89318,6.15204,64442817.967369,0
+MO.US,D,20020815,000000,6.13084,6.17258,6.04842,6.09524,62630832.033192,0
+MO.US,D,20020816,000000,6.0843,6.12576,6.04842,6.101,40831740.444585,0
+MO.US,D,20020819,000000,6.06905,6.21383,6.06905,6.20913,44349687.845553,0
+MO.US,D,20020820,000000,6.12067,6.23005,6.10531,6.19301,39468984.28313,0
+MO.US,D,20020821,000000,6.15204,6.17258,5.91928,6.05907,70615318.862741,0
+MO.US,D,20020822,000000,6.00726,6.13084,5.93482,6.00726,67320311.96492,0
+MO.US,D,20020823,000000,5.86209,5.90373,5.68642,5.69668,109666786.07658,0
+MO.US,D,20020826,000000,5.68642,5.73267,5.62953,5.69668,65731266.533889,0
+MO.US,D,20020827,000000,5.7484,5.82093,5.70187,5.73822,48730216.193913,0
+MO.US,D,20020828,000000,5.75358,5.9497,5.73822,5.90373,62934775.579619,0
+MO.US,D,20020829,000000,5.90854,5.98154,5.88272,5.91928,43697541.379403,0
+MO.US,D,20020830,000000,5.92983,6.10531,5.90854,5.98654,48531483.113447,0
+MO.US,D,20020903,000000,5.98654,6.03825,5.92408,5.92983,61661369.884517,0
+MO.US,D,20020904,000000,5.92983,5.9497,5.67596,5.7225,113218964.2699,0
+MO.US,D,20020905,000000,5.69668,5.84147,5.6916,5.76922,65935007.651296,0
+MO.US,D,20020906,000000,5.66051,5.66051,5.45865,5.57225,149170016.78588,0
+MO.US,D,20020909,000000,5.57225,5.78457,5.57225,5.75867,80203035.176334,0
+MO.US,D,20020910,000000,5.75358,5.77449,5.65524,5.6916,61365773.761159,0
+MO.US,D,20020911,000000,5.80011,5.80539,5.68642,5.73267,42716388.252506,0
+MO.US,D,20020912,000000,5.65015,5.73267,5.5519,5.55699,56990253.44974,0
+MO.US,D,20020913,000000,5.55699,5.62953,5.49491,5.54663,60538266.79069,0
+MO.US,D,20020916,000000,5.54663,5.7225,5.53089,5.67596,55906395.438733,0
+MO.US,D,20020917,000000,5.7484,5.76922,5.55699,5.56735,54712308.502272,0
+MO.US,D,20020918,000000,5.59805,5.71741,5.59805,5.63451,47813358.757091,0
+MO.US,D,20020919,000000,5.52571,5.5519,5.35511,5.35511,90738502.417477,0
+MO.US,D,20020920,000000,5.26713,5.28277,5.09655,5.11179,197696483.52435,0
+MO.US,D,20020923,000000,5.10662,5.19997,5.09136,5.16917,69736029.519887,0
+MO.US,D,20020924,000000,5.15353,5.1898,5.10163,5.11727,68925225.733603,0
+MO.US,D,20020925,000000,5.14308,5.14308,4.86378,4.96721,150131123.17345,0
+MO.US,D,20020926,000000,4.99811,5.21024,4.79144,5.11727,74724446.00336,0
+MO.US,D,20020927,000000,4.54802,4.62065,4.49113,4.53267,249846952.35657,0
+MO.US,D,20020930,000000,4.54802,4.7759,4.53267,4.64627,109788699.72672,0
+MO.US,D,20021001,000000,4.70336,4.87932,4.67227,4.87404,101974569.53358,0
+MO.US,D,20021002,000000,4.86877,4.86877,4.72399,4.72936,70611136.292035,0
+MO.US,D,20021003,000000,4.72936,4.82223,4.71871,4.72936,66756677.991824,0
+MO.US,D,20021004,000000,4.77062,4.8586,4.34088,4.38242,214233238.29057,0
+MO.US,D,20021007,000000,4.4135,4.62574,4.40842,4.62065,149027225.7189,0
+MO.US,D,20021008,000000,4.52211,4.54802,4.32043,4.33589,131130198.48571,0
+MO.US,D,20021009,000000,4.37705,4.48086,4.36189,4.3875,123427117.47297,0
+MO.US,D,20021010,000000,4.40324,4.41849,4.23754,4.3309,95219234.237113,0
+MO.US,D,20021011,000000,4.40842,4.48086,4.34634,4.43423,75058460.701048,0
+MO.US,D,20021014,000000,4.43423,4.60492,4.4135,4.58429,42235417.635459,0
+MO.US,D,20021015,000000,4.89995,4.89995,4.72936,4.79144,96166143.022343,0
+MO.US,D,20021016,000000,4.80669,4.84804,4.62065,4.62065,66856869.998292,0
+MO.US,D,20021017,000000,4.80151,4.85323,4.77062,4.82732,71538839.437994,0
+MO.US,D,20021018,000000,4.82732,4.8586,4.78616,4.79653,68133622.375313,0
+MO.US,D,20021021,000000,4.81686,5.13242,4.80151,5.08599,72896597.985063,0
+MO.US,D,20021022,000000,5.08599,5.16917,5.06047,5.15862,67529907.430609,0
+MO.US,D,20021023,000000,5.16361,5.28277,5.07572,5.13242,72412277.559332,0
+MO.US,D,20021024,000000,5.17416,5.26205,5.11727,5.13799,68418370.705024,0
+MO.US,D,20021025,000000,5.13799,5.15353,5.06565,5.10163,49862507.810876,0
+MO.US,D,20021028,000000,5.13242,5.14308,4.97249,4.98793,60423037.124082,0
+MO.US,D,20021029,000000,5.01902,5.0811,4.92557,5.03437,53659349.193271,0
+MO.US,D,20021030,000000,5.00338,5.0242,4.92039,4.95147,52132096.997229,0
+MO.US,D,20021031,000000,4.91031,4.98247,4.87404,4.87932,76270079.414694,0
+MO.US,D,20021101,000000,4.86877,5.12725,4.83777,5.0811,62654219.200913,0
+MO.US,D,20021104,000000,5.0811,5.14826,4.98793,4.99811,52614743.560873,0
+MO.US,D,20021105,000000,4.99811,5.13242,4.99321,5.11179,53008870.335676,0
+MO.US,D,20021106,000000,5.14826,5.16917,5.06565,5.11727,70877504.448709,0
+MO.US,D,20021107,000000,5.14826,5.22559,5.11727,5.15862,62726026.425272,0
+MO.US,D,20021108,000000,5.18463,5.19997,5.06565,5.11727,46785447.970835,0
+MO.US,D,20021111,000000,5.11727,5.2207,5.11727,5.14826,42341460.863442,0
+MO.US,D,20021112,000000,5.13799,5.14826,4.41849,4.43423,348002136.5246,0
+MO.US,D,20021113,000000,4.4705,4.59954,4.46513,4.57901,211847581.46431,0
+MO.US,D,20021114,000000,4.57901,4.65682,4.5272,4.62065,99913722.205782,0
+MO.US,D,20021115,000000,4.58938,4.62065,4.55339,4.55838,74266854.215992,0
+MO.US,D,20021118,000000,4.57901,4.60991,4.54284,4.57402,69022928.834303,0
+MO.US,D,20021119,000000,4.55339,4.62574,4.55339,4.56385,60147477.317507,0
+MO.US,D,20021120,000000,4.53785,4.56875,4.50168,4.53267,69655034.814648,0
+MO.US,D,20021121,000000,4.51175,4.57402,4.46513,4.48086,104418686.46222,0
+MO.US,D,20021122,000000,4.44959,4.48086,4.42914,4.43931,103826638.52387,0
+MO.US,D,20021125,000000,4.4443,4.52211,4.4443,4.50168,81211743.450085,0
+MO.US,D,20021126,000000,4.50168,4.55838,4.4705,4.49113,69241701.358319,0
+MO.US,D,20021127,000000,4.56385,4.56385,4.49113,4.50686,65079943.449464,0
+MO.US,D,20021129,000000,4.55838,4.56385,4.51694,4.51694,52530404.258227,0
+MO.US,D,20021202,000000,4.57402,4.58429,4.51694,4.55339,71820246.297063,0
+MO.US,D,20021203,000000,4.55339,4.63571,4.53785,4.58938,68746530.012174,0
+MO.US,D,20021204,000000,4.64627,4.7759,4.60991,4.74462,120587198.86518,0
+MO.US,D,20021205,000000,4.78107,4.78616,4.68772,4.71343,50886240.195447,0
+MO.US,D,20021206,000000,4.69319,4.81177,4.67717,4.78616,62077213.091722,0
+MO.US,D,20021209,000000,4.82732,4.84286,4.76044,4.79653,66472775.973456,0
+MO.US,D,20021210,000000,4.8324,4.92039,4.82223,4.91031,64530500.825167,0
+MO.US,D,20021211,000000,4.91031,4.96202,4.8586,4.8894,56657078.809861,0
+MO.US,D,20021212,000000,4.86877,4.95147,4.8586,4.8846,49387374.866024,0
+MO.US,D,20021213,000000,4.8846,4.96202,4.8846,4.91031,66005983.155888,0
+MO.US,D,20021216,000000,4.9155,5.00338,4.91031,4.96721,58315435.263695,0
+MO.US,D,20021217,000000,4.94149,5.00338,4.91031,4.93593,49384873.453193,0
+MO.US,D,20021218,000000,4.93593,5.00338,4.92039,4.95147,89838352.333861,0
+MO.US,D,20021219,000000,4.97757,5.02909,4.84286,4.87932,95949055.825223,0
+MO.US,D,20021220,000000,4.87932,4.9463,4.84804,4.92557,278985866.65972,0
+MO.US,D,20021223,000000,4.96202,5.01365,4.94149,4.95675,65672815.811797,0
+MO.US,D,20021224,000000,4.93593,5.0242,4.93593,4.96721,24482848.035568,0
+MO.US,D,20021226,000000,5.0242,5.04982,4.99321,5.00338,29574810.503212,0
+MO.US,D,20021227,000000,4.96202,5.01365,4.93593,4.9463,35095975.807095,0
+MO.US,D,20021230,000000,4.9463,5.00338,4.94149,4.95675,44669507.02542,0
+MO.US,D,20021231,000000,4.95675,4.95675,4.7759,4.85323,78978055.791399,0
+MO.US,D,20030102,000000,4.85323,4.89995,4.82732,4.8324,80379229.484931,0
+MO.US,D,20030103,000000,4.86378,4.90494,4.73425,4.76553,95640925.539067,0
+MO.US,D,20030106,000000,4.67227,4.74951,4.52211,4.72936,195829377.91617,0
+MO.US,D,20030107,000000,4.84804,4.93593,4.81686,4.92557,148962083.71747,0
+MO.US,D,20030108,000000,4.92557,4.95675,4.82223,4.85323,77929262.377019,0
+MO.US,D,20030109,000000,4.90494,4.97249,4.8846,4.95675,58625227.947128,0
+MO.US,D,20030110,000000,4.97757,4.98793,4.91031,4.93593,58374718.747809,0
+MO.US,D,20030113,000000,4.99321,4.99811,4.93593,4.95675,51795584.013474,0
+MO.US,D,20030114,000000,4.97757,4.98247,4.91031,4.95147,58331305.685858,0
+MO.US,D,20030115,000000,5.00847,5.01365,4.8894,4.92557,65768011.246133,0
+MO.US,D,20030116,000000,4.95675,5.00338,4.93593,4.99811,40692297.101765,0
+MO.US,D,20030117,000000,4.99811,5.01902,4.96202,5.01902,56105967.534755,0
+MO.US,D,20030121,000000,5.01902,5.03936,4.9155,4.94149,51325470.570374,0
+MO.US,D,20030122,000000,4.95675,4.97249,4.8846,4.8894,54271425.110366,0
+MO.US,D,20030123,000000,4.86378,4.89477,4.72936,4.73425,83154831.557544,0
+MO.US,D,20030124,000000,4.76044,4.76044,4.64627,4.65682,55478864.380072,0
+MO.US,D,20030127,000000,4.65682,4.68254,4.57901,4.63064,59881100.822792,0
+MO.US,D,20030128,000000,4.53267,4.60492,4.5272,4.59437,74986652.434434,0
+MO.US,D,20030129,000000,4.37196,4.49113,4.27362,4.43423,218819203.50579,0
+MO.US,D,20030130,000000,4.45467,4.48614,4.39796,4.4135,77080890.496767,0
+MO.US,D,20030131,000000,4.42914,4.53785,4.42914,4.53785,58582644.520432,0
+MO.US,D,20030203,000000,4.56385,4.60991,4.5272,4.59954,48320220.039203,0
+MO.US,D,20030204,000000,4.59437,4.60492,4.50686,4.55339,49751444.038887,0
+MO.US,D,20030205,000000,4.56875,4.59954,4.52211,4.55838,41285161.126055,0
+MO.US,D,20030206,000000,4.5272,4.54802,4.4705,4.49631,39471494.034005,0
+MO.US,D,20030207,000000,4.52211,4.59437,4.45467,4.50686,67617579.865854,0
+MO.US,D,20030210,000000,4.50686,4.58429,4.49113,4.56385,44849873.48217,0
+MO.US,D,20030211,000000,4.56875,4.59437,4.46014,4.49631,42895085.016189,0
+MO.US,D,20030212,000000,4.49631,4.53267,4.4705,4.48086,30577667.555447,0
+MO.US,D,20030213,000000,4.44959,4.50168,4.4135,4.48614,38902838.474648,0
+MO.US,D,20030214,000000,4.48614,4.56875,4.4705,4.56875,45416003.65682,0
+MO.US,D,20030218,000000,4.56385,4.57901,4.49631,4.54802,45220619.342782,0
+MO.US,D,20030219,000000,4.51694,4.54802,4.46014,4.49113,46991703.008138,0
+MO.US,D,20030220,000000,4.50168,4.50168,4.43423,4.43423,41088930.500676,0
+MO.US,D,20030221,000000,4.46513,4.51694,4.45467,4.50686,63053351.928147,0
+MO.US,D,20030224,000000,4.49113,4.49113,4.45467,4.46014,48593274.263924,0
+MO.US,D,20030225,000000,4.42914,4.55838,4.40842,4.55838,69481348.172416,0
+MO.US,D,20030226,000000,4.57402,4.60991,4.55838,4.55838,51697053.362029,0
+MO.US,D,20030227,000000,4.59954,4.63571,4.55838,4.63571,51253649.796695,0
+MO.US,D,20030228,000000,4.63571,4.69818,4.60991,4.63064,50788548.559555,0
+MO.US,D,20030303,000000,4.66172,4.70825,4.64627,4.66709,50700031.89748,0
+MO.US,D,20030304,000000,4.66709,4.68772,4.65155,4.65682,51470759.923433,0
+MO.US,D,20030305,000000,4.63064,4.68772,4.56875,4.66709,72286190.718778,0
+MO.US,D,20030306,000000,4.64099,4.66172,4.46014,4.46513,123102290.25617,0
+MO.US,D,20030307,000000,4.37196,4.42914,4.25826,4.28945,155546236.9113,0
+MO.US,D,20030310,000000,4.27909,4.36189,4.25308,4.25826,101948674.69949,0
+MO.US,D,20030311,000000,4.37705,4.37705,4.26373,4.32552,69650860.581985,0
+MO.US,D,20030312,000000,4.24791,4.29942,4.2219,4.27909,59154632.170131,0
+MO.US,D,20030313,000000,4.32043,4.34088,4.24282,4.27909,88768689.840675,0
+MO.US,D,20030314,000000,4.28945,4.29453,4.17527,4.18074,104301774.59549,0
+MO.US,D,20030317,000000,4.15464,4.17527,4.0822,4.15992,124758145.29717,0
+MO.US,D,20030318,000000,4.11857,4.11857,3.80309,3.90615,297256993.73121,0
+MO.US,D,20030319,000000,3.95306,4.07194,3.95306,4.05131,123007934.87964,0
+MO.US,D,20030320,000000,4.06177,4.17018,4.00986,4.1083,78124665.451654,0
+MO.US,D,20030321,000000,4.18074,4.20146,4.12375,4.19628,81200885.233884,0
+MO.US,D,20030324,000000,3.87525,4.03587,3.87525,4.02023,120353395.97681,0
+MO.US,D,20030325,000000,4.02023,4.0562,3.9687,4.00487,87258131.44852,0
+MO.US,D,20030326,000000,4.00487,4.11348,3.96333,3.99921,85047000.280046,0
+MO.US,D,20030327,000000,3.95805,4.02512,3.94289,3.98923,49302203.843612,0
+MO.US,D,20030328,000000,3.98923,3.98923,3.77691,3.84963,108739069.38131,0
+MO.US,D,20030331,000000,3.63222,3.6375,3.31685,3.58559,324724231.55719,0
+MO.US,D,20030401,000000,3.3889,3.53359,3.32174,3.36318,335965292.11866,0
+MO.US,D,20030402,000000,3.37882,3.5545,3.37882,3.54952,208639443.42286,0
+MO.US,D,20030403,000000,3.64258,3.76155,3.43035,3.5545,256986383.76239,0
+MO.US,D,20030404,000000,3.47698,3.50298,3.36318,3.3889,277171367.8479,0
+MO.US,D,20030407,000000,3.46662,3.60622,3.39907,3.47698,161843136.19357,0
+MO.US,D,20030408,000000,3.52342,3.70475,3.52342,3.59077,179284246.54373,0
+MO.US,D,20030409,000000,3.65324,3.73565,3.62214,3.62704,152024103.81287,0
+MO.US,D,20030410,000000,3.6943,3.6943,3.53359,3.60622,97064629.666426,0
+MO.US,D,20030411,000000,3.60622,3.68911,3.57551,3.66311,83518076.306427,0
+MO.US,D,20030414,000000,3.62214,3.87036,3.57551,3.77201,207183994.28215,0
+MO.US,D,20030415,000000,3.92706,3.94289,3.82344,3.88552,133150114.36153,0
+MO.US,D,20030416,000000,3.87525,3.88062,3.76674,3.79763,105781426.98986,0
+MO.US,D,20030417,000000,3.80828,3.85981,3.751,3.85462,65364696.99045,0
+MO.US,D,20030421,000000,3.85462,3.89079,3.83399,3.87525,46320347.775951,0
+MO.US,D,20030422,000000,3.87036,3.95306,3.84445,3.91699,56637038.324056,0
+MO.US,D,20030423,000000,3.91699,3.94759,3.85462,3.94759,55963182.721292,0
+MO.US,D,20030424,000000,3.94759,3.94759,3.84963,3.94289,56576080.977855,0
+MO.US,D,20030425,000000,3.73565,3.81327,3.68394,3.71502,126071635.09064,0
+MO.US,D,20030428,000000,3.68394,3.78208,3.66848,3.73037,64051194.689909,0
+MO.US,D,20030429,000000,3.73565,3.74591,3.65324,3.68911,75960290.900283,0
+MO.US,D,20030430,000000,3.65324,3.72519,3.63222,3.68394,67702748.803756,0
+MO.US,D,20030501,000000,3.68394,3.68394,3.62214,3.64776,64388549.815982,0
+MO.US,D,20030502,000000,3.61687,3.73565,3.61687,3.70994,56927627.452729,0
+MO.US,D,20030505,000000,3.68911,3.71991,3.66848,3.70475,52234803.965848,0
+MO.US,D,20030506,000000,3.68394,3.751,3.68394,3.71502,59413489.834777,0
+MO.US,D,20030507,000000,3.71502,3.79254,3.71502,3.75628,67341185.212747,0
+MO.US,D,20030508,000000,3.73037,3.76155,3.6943,3.71502,61450109.937039,0
+MO.US,D,20030509,000000,3.71502,3.83399,3.69929,3.79763,53876462.446775,0
+MO.US,D,20030512,000000,3.89607,3.98406,3.85981,3.96333,96820806.535155,0
+MO.US,D,20030513,000000,3.99441,3.99921,3.95306,3.97369,77496726.408183,0
+MO.US,D,20030514,000000,4.00487,4.02023,3.97369,4.00487,69650860.581985,0
+MO.US,D,20030515,000000,4.01476,4.05131,3.98923,4.04086,58567609.987058,0
+MO.US,D,20030516,000000,4.04086,4.06685,3.98923,3.98923,61541122.80067,0
+MO.US,D,20030519,000000,3.98923,4.05131,3.98406,4.01476,56536002.090758,0
+MO.US,D,20030520,000000,4.04086,4.19091,4.03587,4.18074,116419614.74893,0
+MO.US,D,20030521,000000,4.18582,4.65682,4.18074,4.58429,351669545.42679,0
+MO.US,D,20030522,000000,4.66172,4.97757,4.66172,4.9155,328188695.62505,0
+MO.US,D,20030523,000000,4.86378,5.08599,4.84804,5.06565,185030869.39742,0
+MO.US,D,20030527,000000,4.91031,5.07572,4.8894,5.03936,205954847.96034,0
+MO.US,D,20030528,000000,5.00847,5.01902,4.93593,4.95147,114756239.83561,0
+MO.US,D,20030529,000000,4.95147,5.01902,4.93084,4.9463,93939981.489516,0
+MO.US,D,20030530,000000,4.92039,4.98793,4.91031,4.9463,81386257.643063,0
+MO.US,D,20030602,000000,5.01365,5.08599,4.97249,5.04464,80784207.180147,0
+MO.US,D,20030603,000000,5.03936,5.11727,5.0242,5.11727,67815477.057532,0
+MO.US,D,20030604,000000,5.11727,5.1898,5.07572,5.17416,75136951.908944,0
+MO.US,D,20030605,000000,5.14308,5.19479,5.11727,5.18463,57727576.149579,0
+MO.US,D,20030606,000000,5.18463,5.25169,5.17925,5.21024,70662074.437589,0
+MO.US,D,20030609,000000,5.21024,5.21024,5.10662,5.15353,45830182.382236,0
+MO.US,D,20030610,000000,5.17925,5.28277,5.17925,5.2466,76275927.509444,0
+MO.US,D,20030611,000000,5.19479,5.24133,5.16917,5.23096,50335965.851384,0
+MO.US,D,20030612,000000,5.11727,5.16917,5.03936,5.13799,87360011.908649,0
+MO.US,D,20030613,000000,5.10163,5.11727,4.91031,5.04982,77591909.335456,0
+MO.US,D,20030616,000000,5.04982,5.15353,5.04982,5.13242,56179447.578944,0
+MO.US,D,20030617,000000,5.19479,5.21024,5.07064,5.15862,70235377.183206,0
+MO.US,D,20030618,000000,5.15862,5.30331,5.14826,5.29823,72133383.577903,0
+MO.US,D,20030619,000000,5.30331,5.34505,5.21024,5.22559,66907814.397379,0
+MO.US,D,20030620,000000,5.26205,5.28277,5.13799,5.15353,112715445.50069,0
+MO.US,D,20030623,000000,5.22559,5.32384,5.20506,5.25169,70828244.334263,0
+MO.US,D,20030624,000000,5.2774,5.40664,5.25687,5.39657,96507678.634612,0
+MO.US,D,20030625,000000,5.3912,5.44319,5.24133,5.26713,95342811.326793,0
+MO.US,D,20030626,000000,5.36548,5.3912,5.2774,5.36049,64551380.326526,0
+MO.US,D,20030627,000000,5.36548,5.53089,5.34505,5.40165,70677926.099156,0
+MO.US,D,20030630,000000,5.45346,5.49491,5.43274,5.44319,66332480.065762,0
+MO.US,D,20030701,000000,5.42765,5.54135,5.41191,5.53089,51441535.083515,0
+MO.US,D,20030702,000000,5.5519,5.58289,5.53089,5.57762,48152374.195933,0
+MO.US,D,20030703,000000,5.62424,5.62424,5.52052,5.52052,36780217.714718,0
+MO.US,D,20030707,000000,5.57762,5.62424,5.54135,5.61389,57315906.132782,0
+MO.US,D,20030708,000000,5.59316,5.63451,5.54663,5.60314,65423975.263288,0
+MO.US,D,20030709,000000,5.39657,5.40165,5.09136,5.26713,269358066.24774,0
+MO.US,D,20030710,000000,5.2207,5.26205,5.12264,5.17416,102264313.39316,0
+MO.US,D,20030711,000000,5.14308,5.19479,4.95147,5.00847,121482349.2499,0
+MO.US,D,20030714,000000,5.11179,5.13242,4.97757,5.0242,78752601.368357,0
+MO.US,D,20030715,000000,4.84804,4.89477,4.64627,4.84804,248717159.02568,0
+MO.US,D,20030716,000000,4.82732,4.82732,4.74462,4.79144,86109151.238948,0
+MO.US,D,20030717,000000,4.73425,4.78616,4.70336,4.77062,62008731.704174,0
+MO.US,D,20030718,000000,4.79144,4.83777,4.78107,4.82223,61227160.053595,0
+MO.US,D,20030721,000000,4.82223,4.83777,4.7759,4.82223,47501895.338337,0
+MO.US,D,20030722,000000,4.72936,4.89477,4.71343,4.82223,55080558.161329,0
+MO.US,D,20030723,000000,4.81177,4.86877,4.7759,4.80669,40633839.083885,0
+MO.US,D,20030724,000000,4.80669,4.86378,4.80151,4.81177,40082729.893289,0
+MO.US,D,20030725,000000,4.80669,4.91031,4.68254,4.91031,70272951.530706,0
+MO.US,D,20030728,000000,4.9463,4.95675,4.79144,4.82223,51338821.861364,0
+MO.US,D,20030729,000000,4.84804,4.84804,4.76044,4.82223,47897699.101993,0
+MO.US,D,20030730,000000,4.8324,4.83777,4.73425,4.79144,49063392.918303,0
+MO.US,D,20030731,000000,4.84286,4.89477,4.77062,4.79144,57385221.324606,0
+MO.US,D,20030801,000000,4.83777,4.91031,4.80669,4.82223,66956237.580782,0
+MO.US,D,20030804,000000,4.82223,4.92557,4.80151,4.91031,44110041.031455,0
+MO.US,D,20030805,000000,4.8846,4.90494,4.80669,4.81686,36630748.917719,0
+MO.US,D,20030806,000000,4.79144,4.84286,4.78107,4.81177,53491511.688043,0
+MO.US,D,20030807,000000,4.81177,4.81177,4.73933,4.78616,45296599.757548,0
+MO.US,D,20030808,000000,4.80151,4.80151,4.72399,4.78107,41597457.306832,0
+MO.US,D,20030811,000000,4.76553,4.84804,4.76044,4.83777,39209291.771951,0
+MO.US,D,20030812,000000,4.83777,4.8846,4.81177,4.87932,42042527.438465,0
+MO.US,D,20030813,000000,4.87932,4.89477,4.80151,4.8324,28672154.837744,0
+MO.US,D,20030814,000000,4.79144,4.81177,4.74462,4.77062,52200569.004479,0
+MO.US,D,20030815,000000,4.78616,4.79144,4.67227,4.77062,56939320.515462,0
+MO.US,D,20030818,000000,4.74462,4.77062,4.65155,4.66709,80450202.905012,0
+MO.US,D,20030819,000000,4.66709,4.69319,4.64099,4.66709,53825527.427987,0
+MO.US,D,20030820,000000,4.64099,4.78616,4.63571,4.78107,48242566.804605,0
+MO.US,D,20030821,000000,4.76044,4.78616,4.72936,4.7759,40963679.54891,0
+MO.US,D,20030822,000000,4.75469,4.78107,4.71871,4.73425,36604862.421674,0
+MO.US,D,20030825,000000,4.74462,4.79653,4.74462,4.79144,32291139.514265,0
+MO.US,D,20030826,000000,4.79144,4.79653,4.74462,4.78616,36328467.768568,0
+MO.US,D,20030827,000000,4.84804,4.84804,4.81686,4.82223,45130434.029897,0
+MO.US,D,20030828,000000,4.8586,4.91031,4.80669,4.89995,48427938.171529,0
+MO.US,D,20030829,000000,4.89995,4.94149,4.87932,4.93593,32950813.148528,0
+MO.US,D,20030902,000000,4.9155,5.01365,4.91031,4.99321,48260938.6396,0
+MO.US,D,20030903,000000,4.99321,5.07572,4.97249,5.01902,52724968.317308,0
+MO.US,D,20030904,000000,5.01902,5.02909,4.98793,5.00338,41697658.693597,0
+MO.US,D,20030905,000000,4.99811,5.00847,4.95675,4.97249,36685025.407148,0
+MO.US,D,20030908,000000,5.00847,5.00847,4.95675,4.98793,47562018.880261,0
+MO.US,D,20030909,000000,4.97757,4.98793,4.96721,4.96721,37596027.453431,0
+MO.US,D,20030910,000000,4.98793,5.01902,4.96721,4.98247,54428409.610669,0
+MO.US,D,20030911,000000,4.89995,4.95147,4.89995,4.91031,45162174.874222,0
+MO.US,D,20030912,000000,4.89477,4.92039,4.80669,4.8586,43005307.688112,0
+MO.US,D,20030915,000000,4.8586,4.90494,4.82732,4.86378,37140111.612662,0
+MO.US,D,20030916,000000,4.87404,4.8894,4.8324,4.84286,67402142.558947,0
+MO.US,D,20030917,000000,5.40165,5.43274,5.31876,5.34505,281431641.81662,0
+MO.US,D,20030918,000000,5.32902,5.36049,5.28776,5.3342,88286886.461607,0
+MO.US,D,20030919,000000,5.3342,5.38611,5.31377,5.33967,65858192.389997,0
+MO.US,D,20030922,000000,5.31876,5.35511,5.29823,5.32902,69789475.331806,0
+MO.US,D,20030923,000000,5.31377,5.35511,5.28277,5.32902,54506902.903077,0
+MO.US,D,20030924,000000,5.3342,5.35511,5.2774,5.29823,55260928.787101,0
+MO.US,D,20030925,000000,5.29823,5.32902,5.25169,5.25687,52651480.97733,0
+MO.US,D,20030926,000000,5.2466,5.2466,5.18463,5.1898,56549358.593024,0
+MO.US,D,20030929,000000,5.1898,5.21024,5.16361,5.21024,57332607.232456,0
+MO.US,D,20030930,000000,5.17925,5.28277,5.16361,5.2466,58631070.830602,0
+MO.US,D,20031001,000000,5.26205,5.32384,5.25169,5.31377,51078300.757185,0
+MO.US,D,20031002,000000,5.31876,5.31876,5.2774,5.30331,36305086.854378,0
+MO.US,D,20031003,000000,5.31876,5.3912,5.31876,5.35012,51828153.4508,0
+MO.US,D,20031006,000000,5.35511,5.42228,5.33967,5.3912,38178878.530607,0
+MO.US,D,20031007,000000,5.3912,5.40664,5.35511,5.40664,37235306.004743,0
+MO.US,D,20031008,000000,5.41191,5.41191,5.37047,5.38102,53860592.024612,0
+MO.US,D,20031009,000000,5.41191,5.43274,5.39657,5.41739,41174939.496387,0
+MO.US,D,20031010,000000,5.41739,5.43274,5.38611,5.39657,29636603.738201,0
+MO.US,D,20031013,000000,5.39657,5.40664,5.36049,5.37574,31578865.337171,0
+MO.US,D,20031014,000000,5.34505,5.40165,5.3342,5.3912,36998989.196478,0
+MO.US,D,20031015,000000,5.37574,5.41739,5.37574,5.40664,33142020.103137,0
+MO.US,D,20031016,000000,5.32902,5.3912,5.32902,5.38102,50454536.988634,0
+MO.US,D,20031017,000000,5.38611,5.38611,5.32902,5.36049,54464317.39187,0
+MO.US,D,20031020,000000,5.3912,5.44847,5.29304,5.44319,68820850.114174,0
+MO.US,D,20031021,000000,5.44319,5.47956,5.42228,5.44319,46494865.095695,0
+MO.US,D,20031022,000000,5.44319,5.45865,5.40664,5.42228,35930992.227336,0
+MO.US,D,20031023,000000,5.42228,5.44847,5.42228,5.44847,28095151.855317,0
+MO.US,D,20031024,000000,5.42765,5.4691,5.3912,5.45865,26496089.30815,0
+MO.US,D,20031027,000000,5.45865,5.47956,5.40664,5.42765,25863969.778485,0
+MO.US,D,20031028,000000,5.42765,5.53616,5.42765,5.53089,57393561.45189,0
+MO.US,D,20031029,000000,5.53089,5.65015,5.52571,5.59316,62777791.079317,0
+MO.US,D,20031030,000000,5.59316,5.61887,5.56217,5.58289,29437025.388648,0
+MO.US,D,20031031,000000,5.58289,5.59316,5.54135,5.56735,30205254.08628,0
+MO.US,D,20031103,000000,5.58807,5.62953,5.56735,5.57762,29813228.498256,0
+MO.US,D,20031104,000000,5.55699,5.59805,5.55699,5.57225,23285766.699495,0
+MO.US,D,20031105,000000,5.56735,5.62953,5.56735,5.62424,41713522.862228,0
+MO.US,D,20031106,000000,5.62424,5.70686,5.3083,5.6654,61004207.043384,0
+MO.US,D,20031107,000000,5.78985,5.95545,5.77449,5.92983,117359846.84641,0
+MO.US,D,20031110,000000,5.92983,5.92983,5.80011,5.87783,48336082.123323,0
+MO.US,D,20031111,000000,5.88272,5.88272,5.81038,5.83121,33777479.018933,0
+MO.US,D,20031112,000000,5.83121,6.04324,5.83121,6.01723,79811403.56083,0
+MO.US,D,20031113,000000,5.99153,6.01723,5.96534,6.00726,47209645.896898,0
+MO.US,D,20031114,000000,6.00726,6.06905,6.00726,6.02741,55648372.620621,0
+MO.US,D,20031117,000000,6.03317,6.03825,5.93962,6.02741,48288488.575176,0
+MO.US,D,20031118,000000,6.00151,6.01234,5.96044,5.97109,45033577.240539,0
+MO.US,D,20031119,000000,5.96044,6.00726,5.9497,5.98654,39730354.825415,0
+MO.US,D,20031120,000000,5.97109,6.10531,5.95545,5.99153,92306673.558426,0
+MO.US,D,20031121,000000,5.99153,6.04324,5.98654,5.99662,41004595.367052,0
+MO.US,D,20031124,000000,6.03825,6.09524,6.03317,6.05907,37439884.053193,0
+MO.US,D,20031125,000000,6.0843,6.11012,6.06406,6.0843,31850248.826571,0
+MO.US,D,20031126,000000,6.12576,6.23005,6.10531,6.21383,41148211.90028,0
+MO.US,D,20031128,000000,6.18284,6.23005,6.16806,6.23005,27386221.233375,0
+MO.US,D,20031201,000000,6.23984,6.27063,6.20913,6.27063,48398713.33161,0
+MO.US,D,20031202,000000,6.2549,6.28167,6.22477,6.22477,57321756.312042,0
+MO.US,D,20031203,000000,6.21383,6.23523,6.13084,6.16231,54007553.155248,0
+MO.US,D,20031204,000000,6.16806,6.1981,6.14687,6.17785,43274177.257618,0
+MO.US,D,20031205,000000,6.17258,6.18745,6.13612,6.15751,38543784.634514,0
+MO.US,D,20031208,000000,6.15751,6.34883,6.14178,6.28167,83736011.899399,0
+MO.US,D,20031209,000000,6.23984,6.27639,6.16806,6.1981,58507488.529645,0
+MO.US,D,20031210,000000,6.1981,6.31745,6.1981,6.26593,48706001.475446,0
+MO.US,D,20031211,000000,6.29625,6.38472,6.29241,6.35881,52877768.162394,0
+MO.US,D,20031212,000000,6.35881,6.38472,6.32753,6.36399,34159917.942278,0
+MO.US,D,20031215,000000,6.39009,6.48795,6.37924,6.39009,61890163.69369,0
+MO.US,D,20031216,000000,6.30191,6.50253,6.30191,6.49294,85878683.567688,0
+MO.US,D,20031217,000000,6.47356,6.49294,6.44094,6.47769,58226091.050875,0
+MO.US,D,20031218,000000,6.46809,6.53995,6.46271,6.52499,65614359.878428,0
+MO.US,D,20031219,000000,6.55109,6.59177,6.52499,6.57535,76035440.637538,0
+MO.US,D,20031222,000000,6.55109,6.56979,6.46809,6.53583,47165385.481349,0
+MO.US,D,20031223,000000,6.50253,6.53995,6.43643,6.46809,45591368.330161,0
+MO.US,D,20031224,000000,6.47356,6.47769,6.40553,6.40553,20619199.12771,0
+MO.US,D,20031226,000000,6.41158,6.44094,6.41158,6.42635,12445169.82534,0
+MO.US,D,20031229,000000,6.43643,6.52499,6.43163,6.51356,46310320.237261,0
+MO.US,D,20031230,000000,6.47356,6.48296,6.45207,6.47356,31754223.756979,0
+MO.US,D,20031231,000000,6.44094,6.52499,6.43643,6.51951,37542589.979557,0
+MO.US,D,20040102,000000,6.54542,6.58706,6.53036,6.54542,49506791.27236,0
+MO.US,D,20040105,000000,6.53583,6.53995,6.41561,6.49294,58884919.416052,0
+MO.US,D,20040106,000000,6.49294,6.50253,6.42098,6.44669,60918198.047672,0
+MO.US,D,20040107,000000,6.43643,6.43643,6.28762,6.35881,101668116.23627,0
+MO.US,D,20040108,000000,6.34883,6.37924,6.29625,6.35881,62718506.552946,0
+MO.US,D,20040109,000000,6.34883,6.46271,6.32225,6.32225,51834828.05404,0
+MO.US,D,20040112,000000,6.35449,6.39009,6.31188,6.36399,42237915.921524,0
+MO.US,D,20040113,000000,6.35449,6.42098,6.32753,6.37003,33795014.965139,0
+MO.US,D,20040114,000000,6.39479,6.46271,6.38472,6.45207,30075824.73283,0
+MO.US,D,20040115,000000,6.48795,6.50253,6.37003,6.49774,47742383.252499,0
+MO.US,D,20040116,000000,6.45715,6.53995,6.35881,6.42635,84492541.280766,0
+MO.US,D,20040120,000000,6.35449,6.42635,6.32225,6.37464,45944579.286822,0
+MO.US,D,20040121,000000,6.37464,6.46809,6.32753,6.46809,46430562.109832,0
+MO.US,D,20040122,000000,6.46809,6.48296,6.43643,6.47356,46316171.458777,0
+MO.US,D,20040123,000000,6.47769,6.54542,6.47356,6.52499,38105400.570928,0
+MO.US,D,20040126,000000,6.51356,6.57535,6.51356,6.56432,52139606.447001,0
+MO.US,D,20040127,000000,6.56979,6.58706,6.53995,6.58706,51965923.97379,0
+MO.US,D,20040128,000000,6.58706,6.70172,6.57535,6.66267,81908984.13606,0
+MO.US,D,20040129,000000,6.67456,6.71524,6.63369,6.70172,63069218.181288,0
+MO.US,D,20040130,000000,6.65374,6.69577,6.59177,6.65768,48213339.880176,0
+MO.US,D,20040202,000000,6.65768,6.66267,6.55109,6.60184,44080813.064771,0
+MO.US,D,20040203,000000,6.60184,6.65768,6.56979,6.60184,30686224.703327,0
+MO.US,D,20040204,000000,6.56979,6.62343,6.56077,6.58169,33596274.588885,0
+MO.US,D,20040205,000000,6.57535,6.6121,6.56432,6.6121,31645661.397823,0
+MO.US,D,20040206,000000,6.59177,6.63782,6.53995,6.56077,43593997.479741,0
+MO.US,D,20040209,000000,6.64271,6.64271,6.48296,6.51951,54820026.634598,0
+MO.US,D,20040210,000000,6.50791,6.6121,6.49294,6.60673,50506305.811698,0
+MO.US,D,20040211,000000,6.59177,6.59723,6.55655,6.57535,52709097.895145,0
+MO.US,D,20040212,000000,6.56077,6.62343,6.55655,6.61776,28209549.802159,0
+MO.US,D,20040213,000000,6.63369,6.63369,6.51356,6.54542,33952833.26972,0
+MO.US,D,20040217,000000,6.56077,6.62899,6.56077,6.60184,28382403.682369,0
+MO.US,D,20040218,000000,6.59177,6.62899,6.58706,6.60184,25140011.918955,0
+MO.US,D,20040219,000000,6.6121,6.65374,6.58706,6.61776,46394661.624419,0
+MO.US,D,20040220,000000,6.64271,6.65768,6.60673,6.62899,44378077.838939,0
+MO.US,D,20040223,000000,6.62899,6.79804,6.62899,6.78413,56646225.804937,0
+MO.US,D,20040224,000000,6.76773,6.82443,6.66832,6.72503,63178606.006678,0
+MO.US,D,20040225,000000,6.72503,6.81445,6.72071,6.77905,45372590.594869,0
+MO.US,D,20040226,000000,6.79804,6.82952,6.78413,6.82952,46176715.608893,0
+MO.US,D,20040227,000000,6.82952,6.90397,6.82952,6.89159,43221576.714786,0
+MO.US,D,20040301,000000,6.88584,6.96931,6.87442,6.96931,37045753.109368,0
+MO.US,D,20040302,000000,6.91913,7.02122,6.91405,6.95904,48888040.752026,0
+MO.US,D,20040303,000000,6.92757,6.98485,6.91913,6.93707,37505848.394079,0
+MO.US,D,20040304,000000,6.93266,6.9744,6.86549,6.88008,34681807.504232,0
+MO.US,D,20040305,000000,6.88008,7.00519,6.87442,6.9744,48817898.009455,0
+MO.US,D,20040308,000000,6.97967,7.03024,6.96423,6.9744,41144041.836638,0
+MO.US,D,20040309,000000,6.9744,7.00519,6.91913,6.96931,44459914.686497,0
+MO.US,D,20040310,000000,6.95309,7.06362,6.95309,7.00011,64007783.712468,0
+MO.US,D,20040311,000000,6.91405,6.95309,6.73088,6.74662,97845381.062047,0
+MO.US,D,20040312,000000,6.67456,6.69577,6.41561,6.50253,166900029.89557,0
+MO.US,D,20040315,000000,6.47769,6.52499,6.43163,6.44094,63541001.317454,0
+MO.US,D,20040316,000000,6.44669,6.48795,6.41561,6.46271,54491868.369701,0
+MO.US,D,20040317,000000,6.49774,6.58169,6.47356,6.56077,56629526.789774,0
+MO.US,D,20040318,000000,6.54542,6.60673,6.53995,6.59177,36850359.415032,0
+MO.US,D,20040319,000000,6.59177,6.60673,6.53583,6.54542,66553764.425163,0
+MO.US,D,20040322,000000,6.48795,6.49774,6.28762,6.34355,86313728.245143,0
+MO.US,D,20040323,000000,6.37003,6.42098,6.34883,6.35449,46183398.550174,0
+MO.US,D,20040324,000000,6.35881,6.37003,6.28762,6.34355,40556184.807032,0
+MO.US,D,20040325,000000,6.37924,6.40035,6.34355,6.39009,27164943.127505,0
+MO.US,D,20040326,000000,6.40553,6.46809,6.35881,6.42098,31048627.30989,0
+MO.US,D,20040329,000000,6.42098,6.52499,6.35881,6.49774,34155740.58285,0
+MO.US,D,20040330,000000,6.49774,6.51356,6.44669,6.49774,27589130.631015,0
+MO.US,D,20040331,000000,6.49774,6.55109,6.44669,6.51951,39644339.576172,0
+MO.US,D,20040401,000000,6.54542,6.62343,6.49774,6.59723,42709705.311223,0
+MO.US,D,20040402,000000,6.62899,6.63369,6.53036,6.56979,38638141.053296,0
+MO.US,D,20040405,000000,6.55655,6.63369,6.53583,6.62343,36644111.673517,0
+MO.US,D,20040406,000000,6.59177,6.67456,6.57535,6.65374,47860960.64328,0
+MO.US,D,20040407,000000,6.62899,6.65374,6.56077,6.60184,59933703.450134,0
+MO.US,D,20040408,000000,6.62899,6.74172,6.58706,6.63369,45957114.491876,0
+MO.US,D,20040412,000000,6.69126,6.69577,6.64895,6.65768,28212892.315055,0
+MO.US,D,20040413,000000,6.70172,6.71524,6.57535,6.59723,41819575.470509,0
+MO.US,D,20040414,000000,6.59723,6.69577,6.59177,6.65374,40585413.815972,0
+MO.US,D,20040415,000000,6.65374,6.67456,6.58706,6.65768,37574324.570349,0
+MO.US,D,20040416,000000,6.69126,6.7068,6.61776,6.69577,32337894.046858,0
+MO.US,D,20040419,000000,6.70172,6.78807,6.70172,6.76274,37664506.756469,0
+MO.US,D,20040420,000000,6.76274,6.85149,6.62343,6.74662,57743443.444975,0
+MO.US,D,20040421,000000,6.71045,6.79229,6.56077,6.68492,53658520.60027,0
+MO.US,D,20040422,000000,6.68492,6.81887,6.66832,6.76773,39191759.994766,0
+MO.US,D,20040423,000000,6.76773,6.76773,6.63782,6.69577,34528994.109826,0
+MO.US,D,20040426,000000,6.66832,6.72503,6.62899,6.65374,36187352.648171,0
+MO.US,D,20040427,000000,6.68492,6.80869,6.68492,6.69577,43294219.827933,0
+MO.US,D,20040428,000000,6.68492,6.7068,6.60184,6.61776,35119360.890306,0
+MO.US,D,20040429,000000,6.66832,6.66832,6.53583,6.57535,40741562.427488,0
+MO.US,D,20040430,000000,6.62343,6.74662,6.60184,6.63369,49921796.506266,0
+MO.US,D,20040503,000000,6.66832,6.78413,6.65768,6.74662,42668793.662103,0
+MO.US,D,20040504,000000,6.75852,6.76773,6.65374,6.74662,36761013.117701,0
+MO.US,D,20040505,000000,6.74662,6.76274,6.70172,6.73587,29558114.614815,0
+MO.US,D,20040506,000000,6.68492,6.76274,6.66267,6.74662,34620011.142477,0
+MO.US,D,20040507,000000,6.73587,6.74662,6.62343,6.66267,36735117.241359,0
+MO.US,D,20040510,000000,6.62343,6.64271,6.49774,6.56979,51993485.374175,0
+MO.US,D,20040511,000000,6.50253,6.53583,6.34883,6.39479,91510068.416728,0
+MO.US,D,20040512,000000,6.34883,6.39009,5.78457,5.96534,255778945.53494,0
+MO.US,D,20040513,000000,5.83121,5.92408,5.7484,5.85711,154468222.82603,0
+MO.US,D,20040514,000000,5.85711,6.03317,5.85711,5.97599,86157576.506861,0
+MO.US,D,20040517,000000,5.98154,5.98654,5.81038,5.92408,67048091.544477,0
+MO.US,D,20040518,000000,5.96044,6.02309,5.93482,5.98154,48647547.626587,0
+MO.US,D,20040519,000000,5.99153,5.99153,5.89318,5.90373,44599366.367361,0
+MO.US,D,20040520,000000,5.91419,5.92983,5.82592,5.89808,41769472.171489,0
+MO.US,D,20040521,000000,5.89808,5.98654,5.89318,5.90854,52535412.295167,0
+MO.US,D,20040524,000000,5.90854,5.91419,5.36049,5.38102,266980781.85868,0
+MO.US,D,20040525,000000,5.3912,5.58807,5.37574,5.58807,173229491.31937,0
+MO.US,D,20040526,000000,5.58807,5.73822,5.52571,5.70686,80954551.309483,0
+MO.US,D,20040527,000000,5.7484,5.80539,5.71741,5.80011,64310890.327852,0
+MO.US,D,20040528,000000,5.81038,5.81038,5.70686,5.74313,48015441.646242,0
+MO.US,D,20040601,000000,5.78457,5.85231,5.74313,5.80539,61455953.862768,0
+MO.US,D,20040602,000000,5.83121,5.86209,5.79502,5.81038,49802388.437973,0
+MO.US,D,20040603,000000,5.81038,5.85231,5.78457,5.82592,33163737.577794,0
+MO.US,D,20040604,000000,5.86209,5.88272,5.78457,5.79502,39572529.225047,0
+MO.US,D,20040607,000000,5.81038,5.89318,5.81038,5.88272,54153689.861904,0
+MO.US,D,20040608,000000,5.88272,5.90854,5.85711,5.88272,46695267.869227,0
+MO.US,D,20040609,000000,5.88829,5.90373,5.80011,5.82592,47106094.701448,0
+MO.US,D,20040610,000000,5.82592,5.83638,5.77948,5.80539,58791402.012823,0
+MO.US,D,20040614,000000,5.75358,5.81038,5.68104,5.70187,70104273.967669,0
+MO.US,D,20040615,000000,5.74313,5.74313,5.6654,5.69668,46884810.342047,0
+MO.US,D,20040616,000000,5.71741,5.73267,5.68642,5.72748,40278125.672136,0
+MO.US,D,20040617,000000,5.73267,5.7484,5.70686,5.71213,29940551.453651,0
+MO.US,D,20040618,000000,5.71213,5.7484,5.67087,5.69668,63034148.373385,0
+MO.US,D,20040621,000000,5.71213,5.73822,5.71213,5.71741,40892696.748531,0
+MO.US,D,20040622,000000,5.71213,5.73822,5.63451,5.72748,59338336.970756,0
+MO.US,D,20040623,000000,5.76394,5.80539,5.72748,5.80539,59740819.506672,0
+MO.US,D,20040624,000000,5.77948,5.83638,5.75867,5.80011,52206409.803441,0
+MO.US,D,20040625,000000,5.80539,5.83121,5.7225,5.7225,50636573.138448,0
+MO.US,D,20040628,000000,5.96534,6.15751,5.90373,5.93962,131469208.71328,0
+MO.US,D,20040629,000000,5.9497,6.06406,5.9497,6.01234,53661024.097613,0
+MO.US,D,20040630,000000,6.10531,6.10531,5.96044,5.99153,48776982.191314,0
+MO.US,D,20040701,000000,6.02309,6.02309,5.89808,5.96534,41059699.407226,0
+MO.US,D,20040702,000000,5.94471,6.00726,5.92983,5.9497,25401370.996432,0
+MO.US,D,20040706,000000,5.92408,5.97599,5.87783,5.91928,33911080.520535,0
+MO.US,D,20040707,000000,5.93962,5.97109,5.87294,5.90373,35081784.458296,0
+MO.US,D,20040708,000000,5.92983,5.98154,5.90854,5.91419,45558811.399899,0
+MO.US,D,20040709,000000,5.97599,6.01234,5.93482,5.96044,39577545.600031,0
+MO.US,D,20040712,000000,5.97599,5.99662,5.91928,5.95545,27513140.835951,0
+MO.US,D,20040713,000000,5.94471,5.9497,5.87294,5.89808,36360197.148084,0
+MO.US,D,20040714,000000,5.87783,5.91419,5.85711,5.86728,39821370.815812,0
+MO.US,D,20040715,000000,5.85711,5.86728,5.77449,5.77449,50497123.542095,0
+MO.US,D,20040716,000000,5.93962,5.97109,5.82093,5.83121,59407646.951304,0
+MO.US,D,20040719,000000,5.82592,5.89318,5.81557,5.84655,41051356.153176,0
+MO.US,D,20040720,000000,5.84655,5.88272,5.81038,5.84147,53748706.955411,0
+MO.US,D,20040721,000000,5.86209,5.86728,5.73822,5.7484,49278829.182954,0
+MO.US,D,20040722,000000,5.74313,5.74313,5.64507,5.6654,57822775.752937,0
+MO.US,D,20040723,000000,5.66051,5.68104,5.64507,5.6654,40944472.867383,0
+MO.US,D,20040726,000000,5.66051,5.68104,5.57225,5.62424,50752640.778355,0
+MO.US,D,20040727,000000,5.62953,5.6654,5.61389,5.63979,36329303.657356,0
+MO.US,D,20040728,000000,5.63979,5.64507,5.55699,5.59316,51724607.466627,0
+MO.US,D,20040729,000000,5.67596,5.67596,5.61887,5.65015,55898043.846642,0
+MO.US,D,20040730,000000,5.65524,5.71741,5.63451,5.70187,73016000.842079,0
+MO.US,D,20040802,000000,5.71741,5.7484,5.6916,5.7225,54167051.575448,0
+MO.US,D,20040803,000000,5.7225,5.7484,5.67596,5.6916,39358764.737972,0
+MO.US,D,20040804,000000,5.68642,5.6916,5.66051,5.6654,31529595.842427,0
+MO.US,D,20040805,000000,5.66051,5.68642,5.59316,5.60314,40763270.521846,0
+MO.US,D,20040806,000000,5.6086,5.66051,5.57225,5.58807,39227667.775967,0
+MO.US,D,20040809,000000,5.59316,5.64507,5.57225,5.57225,27333612.3525,0
+MO.US,D,20040810,000000,5.60314,5.62424,5.57762,5.61887,31133793.121027,0
+MO.US,D,20040811,000000,5.62424,5.66051,5.60314,5.65015,43036202.221097,0
+MO.US,D,20040812,000000,5.65015,5.69668,5.65015,5.67596,46392992.973609,0
+MO.US,D,20040813,000000,5.68642,5.7225,5.54135,5.63451,52157984.535528,0
+MO.US,D,20040816,000000,5.65524,5.70686,5.61887,5.69668,47997062.51546,0
+MO.US,D,20040817,000000,5.71213,5.7225,5.69668,5.70686,32003057.009702,0
+MO.US,D,20040818,000000,5.70686,5.78985,5.70187,5.78985,53066491.422512,0
+MO.US,D,20040819,000000,5.78457,5.80539,5.76394,5.78985,38122095.41707,0
+MO.US,D,20040820,000000,5.77948,5.83121,5.77948,5.82093,42076764.484345,0
+MO.US,D,20040823,000000,5.83121,5.85711,5.82592,5.83638,27341960.817826,0
+MO.US,D,20040824,000000,5.85711,5.86209,5.82592,5.84655,36755997.784974,0
+MO.US,D,20040825,000000,5.85711,5.87294,5.77948,5.84655,48827077.152294,0
+MO.US,D,20040826,000000,5.86209,5.87783,5.85231,5.86728,38562986.104764,0
+MO.US,D,20040827,000000,5.88829,5.89318,5.86728,5.88272,29441211.086121,0
+MO.US,D,20040830,000000,5.89318,5.89808,5.86728,5.86728,30602725.458491,0
+MO.US,D,20040831,000000,5.86728,5.88272,5.83121,5.86209,42303053.753921,0
+MO.US,D,20040901,000000,5.87783,5.88272,5.84655,5.86728,37269534.71258,0
+MO.US,D,20040902,000000,5.91928,5.91928,5.86728,5.88272,41708516.909798,0
+MO.US,D,20040903,000000,5.90854,5.91419,5.88272,5.89318,24298303.177133,0
+MO.US,D,20040907,000000,5.9497,5.9497,5.89318,5.92983,50371041.912818,0
+MO.US,D,20040908,000000,5.93962,5.9497,5.91928,5.93962,46536614.718113,0
+MO.US,D,20040909,000000,5.94471,5.97109,5.91928,5.9497,58841495.931546,0
+MO.US,D,20040910,000000,5.9497,5.98654,5.93962,5.98154,48872177.625651,0
+MO.US,D,20040913,000000,5.88829,5.90854,5.84655,5.84655,54453465.429201,0
+MO.US,D,20040914,000000,5.86728,5.88829,5.84655,5.87783,41210008.262035,0
+MO.US,D,20040915,000000,5.89808,5.89808,5.85711,5.86209,30367246.623524,0
+MO.US,D,20040916,000000,5.87294,5.89318,5.82592,5.85711,46869785.188971,0
+MO.US,D,20040917,000000,5.85711,5.85711,5.77449,5.80539,64301707.015994,0
+MO.US,D,20040920,000000,5.73822,5.73822,5.52571,5.63979,97390289.645256,0
+MO.US,D,20040921,000000,5.51046,5.58807,5.43274,5.52571,118371889.29502,0
+MO.US,D,20040922,000000,5.4691,5.49989,5.43274,5.43274,115855133.42224,0
+MO.US,D,20040923,000000,5.41191,5.50489,5.41191,5.47447,63088420.693793,0
+MO.US,D,20040924,000000,5.47447,5.48445,5.3912,5.41191,46618445.31214,0
+MO.US,D,20040927,000000,5.32902,5.45346,5.32902,5.40664,50879561.423185,0
+MO.US,D,20040928,000000,5.45346,5.56735,5.42228,5.53616,58844001.5134,0
+MO.US,D,20040929,000000,5.51046,5.58289,5.45865,5.57225,51114206.453874,0
+MO.US,D,20040930,000000,5.58289,5.65015,5.57762,5.63451,58263664.356119,0
+MO.US,D,20041001,000000,5.65015,5.75358,5.64507,5.7484,62184929.139536,0
+MO.US,D,20041004,000000,5.7484,5.76394,5.71741,5.72748,44874924.089425,0
+MO.US,D,20041005,000000,5.7225,5.7484,5.68642,5.69668,35604509.909038,0
+MO.US,D,20041006,000000,5.73267,5.81038,5.67596,5.71741,53202597.463713,0
+MO.US,D,20041007,000000,5.73267,5.73267,5.6086,5.6086,40372478.964153,0
+MO.US,D,20041008,000000,5.56217,5.65524,5.53089,5.57225,43282530.934221,0
+MO.US,D,20041011,000000,5.6086,5.65524,5.58807,5.62953,30351382.454894,0
+MO.US,D,20041012,000000,5.62953,5.63979,5.58807,5.62424,48873844.19195,0
+MO.US,D,20041013,000000,5.64507,5.6916,5.63979,5.65015,51408977.110998,0
+MO.US,D,20041014,000000,5.65524,5.67596,5.62424,5.62424,30188547.77533,0
+MO.US,D,20041015,000000,5.63451,5.70187,5.62953,5.67087,50833639.652615,0
+MO.US,D,20041018,000000,5.59316,5.68104,5.59316,5.67596,42353149.757154,0
+MO.US,D,20041019,000000,5.73267,5.73822,5.63451,5.67596,44616060.171247,0
+MO.US,D,20041020,000000,5.70187,5.71741,5.61887,5.67596,45526235.709042,0
+MO.US,D,20041021,000000,5.66051,5.71741,5.62953,5.6654,44448218.496998,0
+MO.US,D,20041022,000000,5.64507,5.66051,5.60314,5.60314,34490584.915794,0
+MO.US,D,20041025,000000,5.63451,5.67087,5.52571,5.52571,46387140.709837,0
+MO.US,D,20041026,000000,5.52571,5.62953,5.49491,5.62953,53792124.186384,0
+MO.US,D,20041027,000000,5.61887,5.77449,5.6086,5.75358,49910100.316767,0
+MO.US,D,20041028,000000,5.75358,5.86209,5.73822,5.83121,60505694.226598,0
+MO.US,D,20041029,000000,5.83121,5.84655,5.7484,5.80539,56277152.764155,0
+MO.US,D,20041101,000000,5.81557,5.86728,5.79502,5.81557,41825416.269472,0
+MO.US,D,20041102,000000,5.83121,5.90373,5.81557,5.81557,47572877.096462,0
+MO.US,D,20041103,000000,5.81557,6.06905,5.81557,5.98654,108594611.74801,0
+MO.US,D,20041104,000000,5.98654,6.56979,5.97109,6.49294,299262698.45539,0
+MO.US,D,20041105,000000,6.52499,6.55655,6.39009,6.47356,107508264.83124,0
+MO.US,D,20041108,000000,6.50791,6.58169,6.48296,6.51951,93641039.726495,0
+MO.US,D,20041109,000000,6.48296,6.56077,6.45715,6.45715,62969852.68331,0
+MO.US,D,20041110,000000,6.48296,6.58169,6.43643,6.46809,94743272.699262,0
+MO.US,D,20041111,000000,6.50253,6.55655,6.46809,6.53583,46146659.049207,0
+MO.US,D,20041112,000000,6.53583,6.56979,6.50791,6.55655,45628941.635406,0
+MO.US,D,20041115,000000,6.53036,6.56077,6.47356,6.50253,49108480.884596,0
+MO.US,D,20041116,000000,6.47356,6.55109,6.46271,6.51356,40728201.7562,0
+MO.US,D,20041117,000000,6.55655,6.88584,6.54542,6.87442,168563391.25957,0
+MO.US,D,20041118,000000,6.97967,7.13981,6.93266,7.03024,200102179.79416,0
+MO.US,D,20041119,000000,6.97967,7.02639,6.84708,6.95309,81682696.950996,0
+MO.US,D,20041122,000000,6.94282,6.96423,6.86856,6.91913,65502474.809227,0
+MO.US,D,20041123,000000,6.89735,6.92345,6.76773,6.85149,70400714.317857,0
+MO.US,D,20041124,000000,6.80237,6.92345,6.79804,6.86856,43614871.769822,0
+MO.US,D,20041126,000000,6.85149,6.96931,6.85149,6.96931,18661909.248898,0
+MO.US,D,20041129,000000,6.96931,6.99589,6.81887,6.93266,48703496.935848,0
+MO.US,D,20041130,000000,6.94282,6.95309,6.85149,6.88584,45727478.540383,0
+MO.US,D,20041201,000000,6.91405,6.93707,6.76773,6.90397,73583816.343625,0
+MO.US,D,20041202,000000,6.91913,6.96931,6.87442,6.94282,38342543.887683,0
+MO.US,D,20041203,000000,6.94282,7.04079,6.91913,6.97967,43050396.696662,0
+MO.US,D,20041206,000000,6.94811,7.01613,6.93707,6.93707,36190689.949791,0
+MO.US,D,20041207,000000,6.94282,7.00011,6.89159,6.91405,50271665.992287,0
+MO.US,D,20041208,000000,6.95309,6.95309,6.88584,6.94811,35497625.58099,0
+MO.US,D,20041209,000000,6.93266,7.04606,6.89159,7.04606,50045375.680456,0
+MO.US,D,20041210,000000,7.04606,7.11984,7.00011,7.08349,69216645.539787,0
+MO.US,D,20041213,000000,7.11467,7.18749,7.08876,7.16629,56231222.655541,0
+MO.US,D,20041214,000000,7.18298,7.27912,7.16014,7.27912,82237985.585531,0
+MO.US,D,20041215,000000,7.251,7.30656,7.09759,7.27912,92925425.121016,0
+MO.US,D,20041216,000000,7.251,7.30656,7.23316,7.29505,66601371.522629,0
+MO.US,D,20041217,000000,7.20774,7.27374,7.16629,7.18298,96157807.064081,0
+MO.US,D,20041220,000000,7.22721,7.27912,7.18298,7.21598,58631909.846156,0
+MO.US,D,20041221,000000,7.24448,7.32805,7.22721,7.31107,57945523.20736,0
+MO.US,D,20041222,000000,7.16629,7.31107,7.16629,7.30656,57098804.344087,0
+MO.US,D,20041223,000000,7.251,7.29505,7.2393,7.28449,31753381.61466,0
+MO.US,D,20041227,000000,7.28449,7.31721,7.23316,7.28449,27158258.101712,0
+MO.US,D,20041228,000000,7.28986,7.39464,7.27912,7.37449,39980022.924671,0
+MO.US,D,20041229,000000,7.38907,7.40941,7.33179,7.3791,25936624.356441,0
+MO.US,D,20041230,000000,7.3791,7.3791,7.32172,7.32172,18486556.040366,0
+MO.US,D,20041231,000000,7.31107,7.37449,7.30051,7.31721,24460298.841144,0
+MO.US,D,20050103,000000,7.3623,7.39838,7.23316,7.25849,56754773.572518,0
+MO.US,D,20050104,000000,7.30051,7.3623,7.26914,7.31107,56293001.298956,0
+MO.US,D,20050105,000000,7.33544,7.3623,7.27912,7.30051,51956746.915463,0
+MO.US,D,20050106,000000,7.30051,7.32172,7.251,7.251,36919662.099794,0
+MO.US,D,20050107,000000,7.26914,7.35079,7.23316,7.35079,80995461.916348,0
+MO.US,D,20050110,000000,7.38543,7.55429,7.38543,7.45192,109677639.08151,0
+MO.US,D,20050111,000000,7.45192,7.46113,7.35683,7.3791,69245045.955726,0
+MO.US,D,20050112,000000,7.35079,7.39464,7.31721,7.3791,42526004.679621,0
+MO.US,D,20050113,000000,7.39838,7.48061,7.3623,7.46113,43703390.516408,0
+MO.US,D,20050114,000000,7.50238,7.59152,7.39838,7.58509,61963639.568858,0
+MO.US,D,20050118,000000,7.56456,7.66175,7.50776,7.65542,71410245.973332,0
+MO.US,D,20050119,000000,7.62711,7.64832,7.59545,7.61051,39969160.539448,0
+MO.US,D,20050120,000000,7.62711,7.63862,7.50776,7.55995,48906402.164467,0
+MO.US,D,20050121,000000,7.54403,7.59152,7.47129,7.51399,49993599.561604,0
+MO.US,D,20050124,000000,7.57022,7.57578,7.38907,7.44655,62487204.035155,0
+MO.US,D,20050125,000000,7.46113,7.50776,7.44655,7.46113,42270482.232084,0
+MO.US,D,20050126,000000,7.43407,7.50238,7.34552,7.40308,72788876.725971,0
+MO.US,D,20050127,000000,7.40308,7.55429,7.39838,7.50238,57344305.506465,0
+MO.US,D,20050128,000000,7.52349,7.58048,7.46573,7.57022,46320347.775951,0
+MO.US,D,20050131,000000,7.60015,7.65225,7.58509,7.64419,60681884.366173,0
+MO.US,D,20050201,000000,7.63862,7.65542,7.59545,7.65225,43679170.586664,0
+MO.US,D,20050202,000000,7.65225,7.67134,7.62068,7.65225,42243767.14304,0
+MO.US,D,20050203,000000,7.60015,7.65225,7.59152,7.63297,33750753.507335,0
+MO.US,D,20050204,000000,7.64419,8.20049,7.63297,8.0252,173308829.88086,0
+MO.US,D,20050207,000000,7.99795,8.05714,7.89077,7.9683,78705831.201934,0
+MO.US,D,20050208,000000,7.99468,8.02011,7.94767,7.9518,59379253.831152,0
+MO.US,D,20050209,000000,7.94268,7.94268,7.79579,7.8168,91591065.206478,0
+MO.US,D,20050210,000000,7.8168,7.97654,7.8168,7.9518,61674738.893847,0
+MO.US,D,20050211,000000,7.9683,7.99468,7.90977,7.92714,42330609.943029,0
+MO.US,D,20050214,000000,7.90075,7.93596,7.89653,7.91629,32727848.673508,0
+MO.US,D,20050215,000000,7.90632,7.92714,7.86833,7.90977,54501053.766071,0
+MO.US,D,20050216,000000,7.86833,7.88655,7.8168,7.84539,50295053.160008,0
+MO.US,D,20050217,000000,7.8072,7.8072,7.74935,7.74935,57022819.760299,0
+MO.US,D,20050218,000000,7.74935,7.77756,7.70992,7.77334,58693705.165655,0
+MO.US,D,20050222,000000,7.77334,7.77334,7.54403,7.55995,69492210.557639,0
+MO.US,D,20050223,000000,7.57578,7.77334,7.51399,7.70512,78422760.903332,0
+MO.US,D,20050224,000000,7.7341,7.8168,7.71471,7.8072,48958176.198808,0
+MO.US,D,20050225,000000,7.77756,7.87513,7.75501,7.86833,50445358.888052,0
+MO.US,D,20050228,000000,7.88012,7.90075,7.84961,7.86256,52638119.263786,0
+MO.US,D,20050301,000000,7.89653,7.9824,7.86256,7.91629,65269488.006795,0
+MO.US,D,20050302,000000,7.90632,7.90977,7.86256,7.88655,44263680.934352,0
+MO.US,D,20050303,000000,7.90632,7.90977,7.83934,7.86256,47382496.650343,0
+MO.US,D,20050304,000000,7.92215,7.96503,7.88655,7.90977,45183877.757305,0
+MO.US,D,20050307,000000,7.90977,7.91629,7.85364,7.86256,39008883.787143,0
+MO.US,D,20050308,000000,7.85364,7.90977,7.83369,7.86833,45602221.335085,0
+MO.US,D,20050309,000000,7.86833,7.90977,7.78226,7.78226,59890287.261416,0
+MO.US,D,20050310,000000,7.81277,7.88655,7.81277,7.84539,44826490.483469,0
+MO.US,D,20050311,000000,7.77334,7.83369,7.77334,7.80058,52080328.174164,0
+MO.US,D,20050314,000000,7.80058,7.88655,7.79579,7.80058,39381310.80563,0
+MO.US,D,20050315,000000,7.82322,7.84961,7.80058,7.81277,36558934.397572,0
+MO.US,D,20050316,000000,7.80058,7.83934,7.68833,7.7268,39305319.96831,0
+MO.US,D,20050317,000000,7.71471,7.81277,7.71471,7.77334,32869813.232012,0
+MO.US,D,20050318,000000,7.77334,7.79579,7.63862,7.74935,98979342.372074,0
+MO.US,D,20050321,000000,7.73083,7.7341,7.57022,7.58048,70032466.74331,0
+MO.US,D,20050322,000000,7.64419,7.75501,7.59545,7.61051,58926676.334257,0
+MO.US,D,20050323,000000,7.60418,7.69965,7.60418,7.65225,46378797.455787,0
+MO.US,D,20050324,000000,7.65225,7.68833,7.60418,7.63297,35400754.200056,0
+MO.US,D,20050328,000000,7.66645,7.77756,7.66175,7.7268,40127820.986349,0
+MO.US,D,20050329,000000,7.70512,7.77334,7.68833,7.70992,44219428.856846,0
+MO.US,D,20050330,000000,7.76786,7.83369,7.73821,7.82879,55691796.105125,0
+MO.US,D,20050331,000000,7.82879,7.88655,7.79579,7.82879,38934570.980931,0
+MO.US,D,20050401,000000,7.90632,7.90632,7.79579,7.8072,48018778.947862,0
+MO.US,D,20050404,000000,7.8168,7.8168,7.70512,7.72143,52265700.583343,0
+MO.US,D,20050405,000000,7.76221,7.81277,7.75501,7.78226,41361147.794354,0
+MO.US,D,20050406,000000,7.82879,7.89077,7.8072,7.84961,48731884.844722,0
+MO.US,D,20050407,000000,7.85758,7.88012,7.84539,7.86256,49100134.503781,0
+MO.US,D,20050408,000000,7.88655,7.90075,7.84961,7.84961,42531845.478583,0
+MO.US,D,20050411,000000,7.90075,7.92714,7.84961,7.84961,45648149.359188,0
+MO.US,D,20050412,000000,7.86833,7.87513,7.79579,7.8072,52390950.492853,0
+MO.US,D,20050413,000000,7.83369,7.91629,7.82322,7.89077,54585392.026463,0
+MO.US,D,20050414,000000,7.88655,7.94767,7.84539,7.84539,52046925.974816,0
+MO.US,D,20050415,000000,7.86256,7.86256,7.76786,7.78226,66540408.965151,0
+MO.US,D,20050418,000000,7.77334,7.77756,7.57022,7.63297,69255063.071862,0
+MO.US,D,20050419,000000,7.62711,7.74935,7.51399,7.67874,52829337.683205,0
+MO.US,D,20050420,000000,7.66175,7.92714,7.50776,7.51399,118771879.79841,0
+MO.US,D,20050421,000000,7.68833,7.82879,7.64832,7.82322,89839183.011372,0
+MO.US,D,20050422,000000,7.80058,7.85364,7.68833,7.76221,61656353.509533,0
+MO.US,D,20050425,000000,7.76786,7.83369,7.76221,7.82322,42722229.051468,0
+MO.US,D,20050426,000000,7.82322,7.83369,7.66175,7.66175,59588011.323543,0
+MO.US,D,20050427,000000,7.66645,7.77756,7.64419,7.76786,50579788.982655,0
+MO.US,D,20050428,000000,7.77756,7.90632,7.69965,7.72143,90878786.860361,0
+MO.US,D,20050429,000000,7.79579,7.80058,7.72143,7.78226,41629187.728603,0
+MO.US,D,20050502,000000,7.86256,7.86256,7.79186,7.83369,41488075.734973,0
+MO.US,D,20050503,000000,7.83934,7.95918,7.81277,7.90075,60124924.996318,0
+MO.US,D,20050504,000000,7.92714,7.99795,7.90632,7.99468,52561300.875721,0
+MO.US,D,20050505,000000,7.99468,8.0252,7.9304,8.00447,41128178.710263,0
+MO.US,D,20050506,000000,8.0252,8.0725,7.92215,7.94268,63956841.397893,0
+MO.US,D,20050509,000000,7.95918,7.97654,7.90632,7.91629,32904050.277893,0
+MO.US,D,20050510,000000,7.90977,7.92215,7.84539,7.87513,35900101.863373,0
+MO.US,D,20050511,000000,7.87513,7.89077,7.78226,7.82879,46514904.539244,0
+MO.US,D,20050512,000000,7.79579,7.92215,7.79186,7.80058,48613313.707474,0
+MO.US,D,20050513,000000,7.83934,7.86833,7.72143,7.77756,59925357.069318,0
+MO.US,D,20050516,000000,7.8168,7.92714,7.80058,7.91629,55829569.75488,0
+MO.US,D,20050517,000000,7.87513,7.9683,7.85758,7.94268,43261649.348352,0
+MO.US,D,20050518,000000,7.9518,8.0252,7.90632,7.99468,58940872.894333,0
+MO.US,D,20050519,000000,8.00447,8.0725,7.97654,8.0725,47640511.130413,0
+MO.US,D,20050520,000000,8.07671,8.13812,8.0344,8.11951,52523719.232434,0
+MO.US,D,20050523,000000,8.09686,8.16432,8.09082,8.13812,38345887.442835,0
+MO.US,D,20050524,000000,8.13812,8.15923,8.08084,8.14225,44031549.823559,0
+MO.US,D,20050525,000000,8.13812,8.14225,8.09082,8.1245,46975833.628231,0
+MO.US,D,20050526,000000,8.14225,8.14656,8.08084,8.10857,32165045.377924,0
+MO.US,D,20050527,000000,8.11951,8.12891,8.08497,8.08497,22993173.313791,0
+MO.US,D,20050531,000000,8.08084,8.12891,8.0344,8.04208,38317491.195917,0
+MO.US,D,20050601,000000,8.05129,8.08084,7.89653,8.02855,56138528.634037,0
+MO.US,D,20050602,000000,8.02855,8.11452,7.99468,8.09686,34726897.555037,0
+MO.US,D,20050603,000000,8.1245,8.12891,8.01032,8.05129,33921099.721182,0
+MO.US,D,20050606,000000,8.05714,8.0725,8.01502,8.0463,24961314.113016,0
+MO.US,D,20050607,000000,8.05129,8.15923,8.0463,8.11951,56438304.201334,0
+MO.US,D,20050608,000000,8.22706,8.26756,8.14225,8.23215,75002512.434043,0
+MO.US,D,20050609,000000,8.25469,8.34546,8.23733,8.29336,92743390.013457,0
+MO.US,D,20050610,000000,8.3398,8.3398,8.23215,8.2831,66004317.631845,0
+MO.US,D,20050613,000000,8.22706,8.23733,8.13313,8.18235,60559978.011815,0
+MO.US,D,20050614,000000,8.02855,8.10857,7.99468,8.02011,83942260.68317,0
+MO.US,D,20050615,000000,8.0252,8.0344,7.91629,7.96503,55584920.11512,0
+MO.US,D,20050616,000000,7.94268,8.01502,7.89077,7.97654,45758375.157878,0
+MO.US,D,20050617,000000,8.07671,8.07671,7.97654,8.02855,70175250.514516,0
+MO.US,D,20050620,000000,7.99468,8.0344,7.94767,8.00447,33764112.094112,0
+MO.US,D,20050621,000000,8.02011,8.04208,7.9518,8.01502,39855600.565905,0
+MO.US,D,20050622,000000,8.05714,8.08497,8.01032,8.05714,44317127.788525,0
+MO.US,D,20050623,000000,8.06654,8.06654,7.91629,7.92714,43071275.155764,0
+MO.US,D,20050624,000000,7.94268,7.9683,7.80058,7.80058,75643806.937524,0
+MO.US,D,20050627,000000,7.80058,7.84961,7.77334,7.78226,47624652.173059,0
+MO.US,D,20050628,000000,7.8168,7.82879,7.77756,7.8072,64222375.750289,0
+MO.US,D,20050629,000000,7.8168,7.82322,7.74935,7.79579,50496288.695563,0
+MO.US,D,20050630,000000,7.84539,7.85364,7.7341,7.74378,51384745.716445,0
+MO.US,D,20050701,000000,7.80058,7.82879,7.75501,7.78811,37856557.937908,0
+MO.US,D,20050705,000000,7.78226,7.80058,7.7341,7.79186,49836626.526109,0
+MO.US,D,20050706,000000,7.77756,7.81277,7.7268,7.73821,42579444.238006,0
+MO.US,D,20050707,000000,7.73821,7.73821,7.61512,7.68833,62941458.520902,0
+MO.US,D,20050708,000000,7.67874,7.78226,7.67874,7.76786,53139965.21317,0
+MO.US,D,20050711,000000,7.82322,7.91629,7.80058,7.88655,51955903.730888,0
+MO.US,D,20050712,000000,7.90632,7.90632,7.79186,7.79186,60721972.63357,0
+MO.US,D,20050713,000000,7.84539,7.91629,7.82322,7.88655,53955780.163161,0
+MO.US,D,20050714,000000,7.94767,8.0252,7.90632,7.97654,54284781.612632,0
+MO.US,D,20050715,000000,7.97654,7.99468,7.94268,7.9824,28999480.340617,0
+MO.US,D,20050718,000000,7.98969,8.0252,7.88012,7.89653,43986452.476967,0
+MO.US,D,20050719,000000,7.90977,7.94767,7.81277,7.81277,54186247.834421,0
+MO.US,D,20050720,000000,7.74935,7.94268,7.74935,7.93596,55207479.848416,0
+MO.US,D,20050721,000000,7.93596,7.9518,7.85758,7.88012,35288875.384387,0
+MO.US,D,20050722,000000,7.88012,7.9683,7.86833,7.9683,35251284.360801,0
+MO.US,D,20050725,000000,7.9518,7.96503,7.90977,7.9304,25699468.532622,0
+MO.US,D,20050726,000000,7.97156,8.0252,7.9304,7.9518,37718774.907855,0
+MO.US,D,20050727,000000,8.0252,8.0252,7.9304,7.9683,34058875.455448,0
+MO.US,D,20050728,000000,7.97654,8.04208,7.9683,8.0344,43533041.175795,0
+MO.US,D,20050729,000000,8.04208,8.17621,8.02011,8.02011,46991703.008138,0
+MO.US,D,20050801,000000,8.04208,8.0725,7.94767,7.9518,45026898.468277,0
+MO.US,D,20050802,000000,7.9518,8.0463,7.9518,8.02011,30689566.173968,0
+MO.US,D,20050803,000000,7.97654,8.08497,7.9518,8.08084,41614165.702293,0
+MO.US,D,20050804,000000,8.06146,8.13313,8.04208,8.08497,36319285.498964,0
+MO.US,D,20050805,000000,8.0252,8.08497,7.9304,7.94268,37136774.311042,0
+MO.US,D,20050808,000000,7.9518,7.99468,7.92215,7.92215,33714019.217644,0
+MO.US,D,20050809,000000,7.96503,7.98969,7.90977,7.9518,36278367.596312,0
+MO.US,D,20050810,000000,7.9683,8.0725,7.9683,8.01502,39365445.594743,0
+MO.US,D,20050811,000000,8.01502,8.08084,7.98969,8.07671,30364745.210692,0
+MO.US,D,20050812,000000,8.04208,8.06654,7.9683,8.00447,23878290.948543,0
+MO.US,D,20050815,000000,7.9824,8.04208,7.97156,8.0252,19842629.26054,0
+MO.US,D,20050816,000000,8.0463,8.09082,8.02011,8.06654,68936917.754081,0
+MO.US,D,20050817,000000,8.0725,8.14225,8.0344,8.12891,48742742.018668,0
+MO.US,D,20050818,000000,8.12891,8.52027,8.08084,8.4298,234923442.10602,0
+MO.US,D,20050819,000000,8.4298,8.4298,8.32953,8.38144,98748035.68526,0
+MO.US,D,20050822,000000,8.38144,8.3965,8.32608,8.34546,60982495.822259,0
+MO.US,D,20050823,000000,8.35074,8.38672,8.3398,8.34546,44545083.624399,0
+MO.US,D,20050824,000000,8.35698,8.40706,8.32953,8.33471,67952422.114287,0
+MO.US,D,20050825,000000,8.32089,8.41924,8.27177,8.37358,62386996.394857,0
+MO.US,D,20050826,000000,8.34546,8.39123,8.30535,8.32089,51358029.585145,0
+MO.US,D,20050829,000000,8.27177,8.3657,8.26756,8.32953,31938759.235115,0
+MO.US,D,20050830,000000,8.3398,8.37885,8.27878,8.37358,62178253.494041,0
+MO.US,D,20050831,000000,8.37885,8.48074,8.32953,8.46481,69548155.697877,0
+MO.US,D,20050901,000000,8.4701,8.49005,8.38144,8.38672,57032844.172222,0
+MO.US,D,20050902,000000,8.4298,8.44649,8.36129,8.39123,39901531.716774,0
+MO.US,D,20050906,000000,8.41387,8.49005,8.3965,8.46481,47132820.213045,0
+MO.US,D,20050907,000000,8.4701,8.5339,8.40706,8.51144,58869895.30523,0
+MO.US,D,20050908,000000,8.59808,8.71294,8.5668,8.68664,92739217.865304,0
+MO.US,D,20050909,000000,8.72387,8.78566,8.68664,8.70199,169458544.77106,0
+MO.US,D,20050912,000000,8.70747,8.76292,8.6402,8.69748,73557927.763071,0
+MO.US,D,20050913,000000,8.65566,8.65566,8.48074,8.50703,91924237.761846,0
+MO.US,D,20050914,000000,8.51499,8.68204,8.51144,8.57851,108421766.20584,0
+MO.US,D,20050915,000000,8.71294,8.74027,8.61957,8.65211,93941654.309348,0
+MO.US,D,20050916,000000,8.70199,8.75937,8.68204,8.75937,97761880.774955,0
+MO.US,D,20050919,000000,8.74478,8.82701,8.7184,8.74027,68457609.534312,0
+MO.US,D,20050920,000000,8.78566,8.8011,8.65211,8.72387,62112275.603835,0
+MO.US,D,20050921,000000,8.67292,8.7184,8.5668,8.57851,51812279.901872,0
+MO.US,D,20050922,000000,8.56239,8.63023,8.48074,8.60796,39016402.617213,0
+MO.US,D,20050923,000000,8.6142,8.67839,8.55347,8.60796,43852856.186641,0
+MO.US,D,20050926,000000,8.63569,8.71294,8.61957,8.68664,60943252.823949,0
+MO.US,D,20050927,000000,8.68204,8.8345,8.68204,8.8011,58418143.27457,0
+MO.US,D,20050928,000000,8.82701,8.86779,8.73576,8.8011,65813096.085661,0
+MO.US,D,20050929,000000,8.8011,8.85858,8.69029,8.82059,56636202.435268,0
+MO.US,D,20050930,000000,8.72387,8.83727,8.7184,8.82701,66378414.343397,0
+MO.US,D,20051003,000000,8.82701,8.93341,8.82701,8.877,63667923.00454,0
+MO.US,D,20051004,000000,8.92142,8.92142,8.86779,8.877,65422305.570223,0
+MO.US,D,20051005,000000,8.86319,8.91308,8.86319,8.87239,72424804.426342,0
+MO.US,D,20051006,000000,8.87239,8.88899,8.63569,8.71294,83038767.044403,0
+MO.US,D,20051007,000000,8.71294,8.72387,8.5481,8.67839,82851721.815393,0
+MO.US,D,20051010,000000,8.70199,8.70747,8.47365,8.56239,74028046.417449,0
+MO.US,D,20051011,000000,8.6142,8.71294,8.60432,8.63023,66657306.240315,0
+MO.US,D,20051012,000000,8.7184,8.72934,8.48074,8.49005,70035808.213951,0
+MO.US,D,20051013,000000,8.44199,8.44649,8.21507,8.33471,86463193.915377,0
+MO.US,D,20051014,000000,8.3657,8.48074,8.32089,8.45954,60024724.651807,0
+MO.US,D,20051017,000000,8.38672,9.05786,8.36129,8.97678,216677360.4305,0
+MO.US,D,20051018,000000,8.86319,8.91308,8.68204,8.68204,100431448.99988,0
+MO.US,D,20051019,000000,8.74478,8.84284,8.67839,8.84284,81689375.723257,0
+MO.US,D,20051020,000000,8.84284,8.88899,8.69748,8.70747,63618655.594307,0
+MO.US,D,20051021,000000,8.7539,8.8011,8.60432,8.74027,60774582.556699,0
+MO.US,D,20051024,000000,8.79554,8.87239,8.76934,8.86779,53066491.422512,0
+MO.US,D,20051025,000000,8.82701,8.91308,8.7539,8.91308,65171799.497669,0
+MO.US,D,20051026,000000,8.91308,8.99463,8.877,8.94455,64457022.865488,0
+MO.US,D,20051027,000000,8.88899,8.93341,8.79027,8.79027,58156775.85905,0
+MO.US,D,20051028,000000,8.81415,8.99463,8.81032,8.99463,57523835.032172,0
+MO.US,D,20051031,000000,9.02677,9.05124,8.97678,8.98897,71776823.854813,0
+MO.US,D,20051101,000000,9.00595,9.00595,8.88352,8.88899,66600531.46482,0
+MO.US,D,20051102,000000,8.915,8.96258,8.87239,8.93898,50109671.370532,0
+MO.US,D,20051103,000000,8.96729,8.97678,8.87239,8.8984,47840918.072966,0
+MO.US,D,20051104,000000,8.88899,8.92142,8.81032,8.86319,42738933.277907,0
+MO.US,D,20051107,000000,8.8984,8.97678,8.86319,8.88352,49930131.422272,0
+MO.US,D,20051108,000000,8.83727,8.94455,8.83727,8.92613,64237417.57945,0
+MO.US,D,20051109,000000,8.93341,8.98897,8.78566,8.83727,74497334.394316,0
+MO.US,D,20051110,000000,8.93341,8.94455,8.84284,8.92613,43736786.462223,0
+MO.US,D,20051111,000000,8.94455,8.96258,8.89551,8.96258,26923620.366811,0
+MO.US,D,20051114,000000,8.93898,8.96258,8.91308,8.93341,27213370.479929,0
+MO.US,D,20051115,000000,8.91308,8.93341,8.87239,8.91308,34948178.787671,0
+MO.US,D,20051116,000000,8.877,8.88352,8.76934,8.84841,52438548.210021,0
+MO.US,D,20051117,000000,8.71294,8.74929,8.58561,8.59808,130184106.82868,0
+MO.US,D,20051118,000000,8.65211,8.65211,8.40706,8.5339,117009970.0646,0
+MO.US,D,20051121,000000,8.5266,8.6402,8.5266,8.57122,78139693.731495,0
+MO.US,D,20051122,000000,8.57851,8.78201,8.51499,8.7539,73367541.06342,0
+MO.US,D,20051123,000000,8.93898,8.93898,8.76292,8.79027,51580152.960101,0
+MO.US,D,20051125,000000,8.84841,8.86779,8.76292,8.8011,37301271.387884,0
+MO.US,D,20051128,000000,8.79554,8.82059,8.69029,8.72934,54391665.940681,0
+MO.US,D,20051129,000000,8.79027,8.8011,8.69029,8.74027,49977741.646505,0
+MO.US,D,20051130,000000,8.77654,8.8011,8.7184,8.7184,55473023.58111,0
+MO.US,D,20051201,000000,8.75937,8.79554,8.74478,8.74478,67317809.509833,0
+MO.US,D,20051202,000000,8.74478,8.80667,8.7184,8.78201,35015810.737112,0
+MO.US,D,20051205,000000,8.8011,8.8011,8.69748,8.71294,35844993.654179,0
+MO.US,D,20051206,000000,8.72934,8.7539,8.66112,8.67292,58032366.007348,0
+MO.US,D,20051207,000000,8.64567,8.66659,8.59098,8.61957,66877749.499651,0
+MO.US,D,20051208,000000,8.61957,8.7184,8.59098,8.60796,43599842.447724,0
+MO.US,D,20051209,000000,8.60796,8.67839,8.55798,8.64567,37171843.076688,0
+MO.US,D,20051212,000000,8.65211,8.73576,8.62581,8.68204,37483306.495442,0
+MO.US,D,20051213,000000,8.8984,8.915,8.74478,8.86319,151049641.96529,0
+MO.US,D,20051214,000000,8.93341,8.94455,8.8345,8.8345,139330939.75036,0
+MO.US,D,20051215,000000,8.877,9.4238,8.8345,9.17434,354793348.33461,0
+MO.US,D,20051216,000000,9.22134,9.29235,9.17434,9.25973,165972317.36931,0
+MO.US,D,20051219,000000,9.16953,9.27988,9.16378,9.17434,103035876.26565,0
+MO.US,D,20051220,000000,9.21559,9.23574,9.0616,9.10784,107706978.10885,0
+MO.US,D,20051221,000000,9.15323,9.17817,9.07762,9.13595,97756859.188695,0
+MO.US,D,20051222,000000,9.17434,9.21559,9.13595,9.20504,81675178.120926,0
+MO.US,D,20051223,000000,9.12732,9.13595,9.0616,9.10784,68573684.470007,0
+MO.US,D,20051227,000000,9.08895,9.14651,8.98897,8.99751,50014479.062962,0
+MO.US,D,20051228,000000,9.00221,9.04087,8.99463,8.99751,41246751.932023,0
+MO.US,D,20051229,000000,9.02197,9.10122,8.98331,8.99463,49566073.714219,0
+MO.US,D,20051230,000000,8.99463,9.02677,8.94455,8.94455,39123282.77624,0
+MO.US,D,20060103,000000,8.99751,9.03243,8.8984,8.97678,73577967.20662,0
+MO.US,D,20060104,000000,9.01257,9.07484,8.99463,9.04653,53707789.052759,0
+MO.US,D,20060105,000000,9.07762,9.12252,9.01257,9.02197,56672113.343235,0
+MO.US,D,20060106,000000,9.11351,9.11351,9.02197,9.0946,47007563.007747,0
+MO.US,D,20060109,000000,9.10122,9.15323,9.08242,9.12252,61647170.197675,0
+MO.US,D,20060110,000000,9.13595,9.14651,9.0616,9.11351,48462177.30192,0
+MO.US,D,20060111,000000,9.13595,9.19449,9.08895,9.1561,47720680.369417,0
+MO.US,D,20060112,000000,9.17817,9.26836,9.11965,9.14267,61997054.27527,0
+MO.US,D,20060113,000000,9.19928,9.22615,9.12252,9.15323,38900341.230838,0
+MO.US,D,20060117,000000,9.11351,9.12924,9.05786,9.07484,36080474.573655,0
+MO.US,D,20060118,000000,9.07762,9.12924,9.04653,9.08242,43046221.421743,0
+MO.US,D,20060119,000000,9.0946,9.11965,9.01257,9.05124,62867974.30769,0
+MO.US,D,20060120,000000,9.05124,9.05124,8.96258,8.96258,98944261.099363,0
+MO.US,D,20060123,000000,8.96258,9.00221,8.915,8.93072,52238144.394234,0
+MO.US,D,20060124,000000,8.94925,8.95482,8.84841,8.88899,43980614.804772,0
+MO.US,D,20060125,000000,8.8984,8.93898,8.8345,8.84284,71116320.585295,0
+MO.US,D,20060126,000000,8.92142,8.93898,8.81032,8.8345,46588385.625689,0
+MO.US,D,20060127,000000,8.84284,8.99463,8.76292,8.94925,46843069.057671,0
+MO.US,D,20060130,000000,8.93898,8.99751,8.84284,8.8557,58887427.082415,0
+MO.US,D,20060131,000000,8.68204,8.8011,8.66112,8.66112,106834402.97494,0
+MO.US,D,20060201,000000,8.68664,8.8011,8.68664,8.8011,74496490.167485,0
+MO.US,D,20060202,000000,8.76934,8.79554,8.60796,8.62581,80311591.281958,0
+MO.US,D,20060203,000000,8.57122,8.68204,8.44649,8.59098,66868569.314558,0
+MO.US,D,20060206,000000,8.55347,8.61957,8.49725,8.5481,48787001.391961,0
+MO.US,D,20060207,000000,8.5481,8.59636,8.50703,8.51144,48637531.552707,0
+MO.US,D,20060208,000000,8.48074,8.6142,8.48074,8.54186,70215328.359359,0
+MO.US,D,20060209,000000,8.58561,8.67839,8.56239,8.59808,63878346.020975,0
+MO.US,D,20060210,000000,8.6142,8.68664,8.5339,8.60432,40235534.949653,0
+MO.US,D,20060213,000000,8.57122,8.60432,8.51144,8.5339,35348992.672779,0
+MO.US,D,20060214,000000,8.59098,8.70199,8.51144,8.69029,55839594.166804,0
+MO.US,D,20060215,000000,8.70747,8.79554,8.67292,8.79027,63252088.135379,0
+MO.US,D,20060216,000000,8.76934,8.82059,8.7184,8.76292,63910085.823044,0
+MO.US,D,20060217,000000,8.78201,8.83727,8.71294,8.72934,51249481.817564,0
+MO.US,D,20060221,000000,8.70199,8.73576,8.6402,8.64567,49629537.684528,0
+MO.US,D,20060222,000000,8.70199,8.8011,8.68204,8.78566,48250078.338888,0
+MO.US,D,20060223,000000,8.79027,8.83727,8.73576,8.78566,42199508.812003,0
+MO.US,D,20060224,000000,8.8345,8.8345,8.67839,8.67839,54800823.079836,0
+MO.US,D,20060227,000000,8.7184,8.73576,8.68204,8.70747,47050990.661274,0
+MO.US,D,20060228,000000,8.65566,8.66112,8.59636,8.60796,76845407.492779,0
+MO.US,D,20060301,000000,8.64567,8.68204,8.60796,8.63023,54425068.140029,0
+MO.US,D,20060302,000000,8.60796,8.61957,8.53649,8.57122,56733072.773947,0
+MO.US,D,20060303,000000,8.53649,8.67292,8.5339,8.63569,43582307.543774,0
+MO.US,D,20060306,000000,8.63569,8.66659,8.55347,8.56239,48969028.161478,0
+MO.US,D,20060307,000000,8.56239,8.65211,8.55798,8.59808,51398949.572308,0
+MO.US,D,20060308,000000,8.59808,8.7184,8.56239,8.70199,52491153.964129,0
+MO.US,D,20060309,000000,8.70747,8.82701,8.65566,8.72387,101233902.23633,0
+MO.US,D,20060310,000000,8.74929,8.84841,8.7184,8.84841,63292170.149243,0
+MO.US,D,20060313,000000,8.8011,8.80667,8.7539,8.8011,46827204.889041,0
+MO.US,D,20060314,000000,8.79554,8.92613,8.79027,8.915,59536235.20469,0
+MO.US,D,20060315,000000,8.915,8.915,8.81415,8.84841,43008640.820711,0
+MO.US,D,20060316,000000,8.88352,8.8984,8.81032,8.84841,61270579.369078,0
+MO.US,D,20060317,000000,8.84284,8.86319,8.8011,8.80667,80225571.863693,0
+MO.US,D,20060320,000000,8.8011,8.82701,8.7184,8.81032,64630702.211933,0
+MO.US,D,20060321,000000,8.78566,8.84841,8.65211,8.67839,61279762.680937,0
+MO.US,D,20060322,000000,8.69748,8.81032,8.67839,8.77654,51170988.525157,0
+MO.US,D,20060323,000000,8.81415,8.81415,8.70199,8.71294,44532560.926411,0
+MO.US,D,20060324,000000,8.65211,8.8011,8.65211,8.73576,34306880.115169,0
+MO.US,D,20060327,000000,8.72934,8.76934,8.61957,8.63023,48624168.796908,0
+MO.US,D,20060328,000000,8.61957,8.71294,8.6142,8.62581,80623886.420479,0
+MO.US,D,20060329,000000,8.62581,8.73576,8.60796,8.7184,44101690.481619,0
+MO.US,D,20060330,000000,8.67292,8.73576,8.55798,8.59098,76902186.437295,0
+MO.US,D,20060331,000000,8.59098,8.60796,8.47365,8.4864,77070867.127099,0
+MO.US,D,20060403,000000,8.50166,8.60432,8.50166,8.54186,71091272.06255,0
+MO.US,D,20060404,000000,8.53649,8.59098,8.4864,8.51144,84391502.962956,0
+MO.US,D,20060405,000000,8.50166,8.5481,8.47365,8.5266,53330353.997332,0
+MO.US,D,20060406,000000,8.51499,8.5339,8.4298,8.44035,57046205.885765,0
+MO.US,D,20060407,000000,8.44649,8.4864,8.32608,8.35074,62603276.886338,0
+MO.US,D,20060410,000000,8.3965,8.42539,8.36129,8.38672,39022250.711963,0
+MO.US,D,20060411,000000,8.39123,8.42539,8.22706,8.29758,61977006.493679,0
+MO.US,D,20060412,000000,8.33471,8.37885,8.27177,8.33471,49014959.312347,0
+MO.US,D,20060413,000000,8.33471,8.37358,8.22025,8.26409,69656703.465458,0
+MO.US,D,20060417,000000,8.26409,8.29336,8.18658,8.22706,44201894.995151,0
+MO.US,D,20060418,000000,8.22706,8.32608,8.19348,8.31572,77403204.835934,0
+MO.US,D,20060419,000000,8.28731,8.32608,8.22706,8.25978,59270702.936805,0
+MO.US,D,20060420,000000,8.32608,8.42539,8.2831,8.38672,66941204.089662,0
+MO.US,D,20060421,000000,8.44035,8.47365,8.38144,8.44649,83412856.460168,0
+MO.US,D,20060424,000000,8.4298,8.5481,8.39123,8.54186,55139017.221465,0
+MO.US,D,20060425,000000,8.5266,8.61957,8.52027,8.57851,53984174.325568,0
+MO.US,D,20060426,000000,8.6142,8.67839,8.5266,8.5481,43721755.055615,0
+MO.US,D,20060427,000000,8.46481,8.68204,8.44199,8.6142,88393762.451612,0
+MO.US,D,20060428,000000,8.63569,8.76934,8.6142,8.75937,85448638.589131,0
+MO.US,D,20060501,000000,8.7539,8.78201,8.65211,8.67292,54929425.924797,0
+MO.US,D,20060502,000000,8.65566,8.74929,8.63569,8.72934,41259277.756779,0
+MO.US,D,20060503,000000,8.72934,8.75937,8.67292,8.75937,36143092.232623,0
+MO.US,D,20060504,000000,8.8011,8.8345,8.72934,8.82059,59014342.51597,0
+MO.US,D,20060505,000000,8.84841,8.91308,8.8011,8.83727,58521691.343253,0
+MO.US,D,20060508,000000,8.84841,8.86319,8.77654,8.81415,32468166.584884,0
+MO.US,D,20060509,000000,8.81415,8.86319,8.78201,8.84284,35345649.117626,0
+MO.US,D,20060510,000000,8.8345,8.84284,8.68204,8.70199,55086406.256079,0
+MO.US,D,20060511,000000,8.70747,8.72387,8.51499,8.54186,71965545.03042,0
+MO.US,D,20060512,000000,8.59636,8.60432,8.38672,8.4298,78691641.937646,0
+MO.US,D,20060515,000000,8.4298,8.59636,8.41924,8.5481,65847328.962519,0
+MO.US,D,20060516,000000,8.57122,8.64567,8.5266,8.59636,45151314.57351,0
+MO.US,D,20060517,000000,8.59098,8.6402,8.44035,8.50703,67668523.222685,0
+MO.US,D,20060518,000000,8.51144,8.60432,8.44035,8.44035,59076976.851023,0
+MO.US,D,20060519,000000,8.45426,8.56239,8.39123,8.50166,72553402.060026,0
+MO.US,D,20060522,000000,8.49005,8.53649,8.44199,8.4864,64650746.866759,0
+MO.US,D,20060523,000000,8.5266,8.55798,8.49005,8.49005,43698368.930149,0
+MO.US,D,20060524,000000,8.50166,8.70199,8.49725,8.59808,76232518.616514,0
+MO.US,D,20060525,000000,8.60796,8.65211,8.5339,8.63569,60529075.140789,0
+MO.US,D,20060526,000000,8.6402,8.68204,8.59808,8.67839,66158804.888338,0
+MO.US,D,20060530,000000,8.67292,8.7539,8.5481,8.5481,70510935.947525,0
+MO.US,D,20060531,000000,8.60432,8.67839,8.5266,8.66659,100168410.84904,0
+MO.US,D,20060601,000000,8.68664,8.74027,8.6402,8.67292,57465383.267825,0
+MO.US,D,20060602,000000,8.64567,8.73576,8.61957,8.72387,76710966.975622,0
+MO.US,D,20060605,000000,8.69748,8.70747,8.57122,8.57851,37150965.659841,0
+MO.US,D,20060606,000000,8.65211,8.67839,8.5266,8.62581,94299871.218439,0
+MO.US,D,20060607,000000,8.65211,8.65211,8.49005,8.49725,84625315.231623,0
+MO.US,D,20060608,000000,8.53649,8.57851,8.3965,8.53649,118967259.94342,0
+MO.US,D,20060609,000000,8.53649,8.55798,8.45426,8.51144,64892067.542942,0
+MO.US,D,20060612,000000,8.55347,8.61957,8.51144,8.51144,65542543.273771,0
+MO.US,D,20060613,000000,8.44035,8.4701,8.32953,8.32953,79621860.045755,0
+MO.US,D,20060614,000000,8.33471,8.39996,8.30535,8.37885,57598983.727171,0
+MO.US,D,20060615,000000,8.39996,8.46481,8.37885,8.45426,65996806.097562,0
+MO.US,D,20060616,000000,8.45426,8.55798,8.3965,8.49005,87880228.650772,0
+MO.US,D,20060619,000000,8.5339,8.57851,8.50166,8.54186,72540860.601441,0
+MO.US,D,20060620,000000,8.60432,8.67839,8.57122,8.60796,56986909.894587,0
+MO.US,D,20060621,000000,8.60796,8.67292,8.58561,8.62581,49425793.440355,0
+MO.US,D,20060622,000000,8.59098,8.68204,8.59098,8.65211,41974055.431215,0
+MO.US,D,20060623,000000,8.59808,8.6402,8.5266,8.5339,44980968.359663,0
+MO.US,D,20060626,000000,8.59098,8.64567,8.5668,8.6402,39407188.96363,0
+MO.US,D,20060627,000000,8.6402,8.74478,8.58561,8.68204,59327477.7123,0
+MO.US,D,20060628,000000,8.69029,8.74929,8.67839,8.74929,45951264.312616,0
+MO.US,D,20060629,000000,8.8011,8.86319,8.7184,8.84841,83049623.176093,0
+MO.US,D,20060630,000000,8.84841,8.88352,8.76292,8.79554,57057063.059711,0
+MO.US,D,20060703,000000,8.79554,8.87239,8.77654,8.86779,26304031.873178,0
+MO.US,D,20060705,000000,8.8345,8.85858,8.74929,8.78201,46497367.550782,0
+MO.US,D,20060706,000000,8.8011,9.47368,8.69748,9.31345,431890125.92962,0
+MO.US,D,20060707,000000,9.2866,9.31922,9.19449,9.31922,150336528.77265,0
+MO.US,D,20060710,000000,9.33841,9.38925,9.25973,9.25973,101040173.02378,0
+MO.US,D,20060711,000000,9.31345,9.36527,9.23574,9.3336,67352876.19097,0
+MO.US,D,20060712,000000,9.33841,9.42667,9.23094,9.25589,82298100.789412,0
+MO.US,D,20060713,000000,9.21559,9.25013,9.16953,9.18872,54661372.441229,0
+MO.US,D,20060714,000000,9.21559,9.29715,9.16953,9.26836,62407041.049682,0
+MO.US,D,20060717,000000,9.24342,9.31345,9.1561,9.21559,54602094.168391,0
+MO.US,D,20060718,000000,9.18201,9.29235,9.13595,9.2866,58227748.236876,0
+MO.US,D,20060719,000000,9.28467,9.3336,9.22134,9.27988,86039837.089378,0
+MO.US,D,20060720,000000,9.33841,9.51015,9.32401,9.47368,88779539.718834,0
+MO.US,D,20060721,000000,9.48808,9.5514,9.43147,9.54181,89289742.471586,0
+MO.US,D,20060724,000000,9.54181,9.55428,9.44395,9.5207,93241069.025965,0
+MO.US,D,20060725,000000,9.54181,9.62816,9.44395,9.5869,79024818.662035,0
+MO.US,D,20060726,000000,9.57251,9.69724,9.5466,9.55428,78355120.615849,0
+MO.US,D,20060727,000000,9.60417,9.65022,9.54181,9.56579,60590036.656011,0
+MO.US,D,20060728,000000,9.61377,9.67037,9.59266,9.66654,60221792.20823,0
+MO.US,D,20060731,000000,9.66654,9.66654,9.56004,9.5773,48019619.005671,0
+MO.US,D,20060801,000000,9.5773,9.61856,9.5466,9.56004,50549727.211693,0
+MO.US,D,20060802,000000,9.55428,9.61377,9.5514,9.58306,52361723.568423,0
+MO.US,D,20060803,000000,9.48808,9.65598,9.48232,9.60417,39855600.565905,0
+MO.US,D,20060804,000000,9.67037,9.67037,9.5466,9.56579,32279451.662809,0
+MO.US,D,20060807,000000,9.51398,9.5869,9.45738,9.47368,60434721.848772,0
+MO.US,D,20060808,000000,9.54181,9.61856,9.48808,9.61856,49819089.537646,0
+MO.US,D,20060809,000000,9.61377,9.65598,9.58306,9.59841,36303421.330334,0
+MO.US,D,20060810,000000,9.62241,9.66654,9.59841,9.65022,39052308.313903,0
+MO.US,D,20060811,000000,9.65022,9.69724,9.61856,9.67901,27625035.285449,0
+MO.US,D,20060814,000000,9.69724,9.78643,9.64543,9.65022,42288020.262801,0
+MO.US,D,20060815,000000,9.72699,9.73274,9.65598,9.69724,38871114.306409,0
+MO.US,D,20060816,000000,9.70299,9.70299,9.62816,9.67037,56737242.837589,0
+MO.US,D,20060817,000000,9.66654,9.76536,9.56579,9.67037,103232102.72201,0
+MO.US,D,20060818,000000,10.0023,10.1127,9.92845,10.058,182158395.94388,0
+MO.US,D,20060821,000000,10.0023,10.1127,9.99663,10.0273,77526789.221401,0
+MO.US,D,20060822,000000,10.033,10.0916,9.98411,10.0168,50796064.26286,0
+MO.US,D,20060823,000000,10.0168,10.0532,9.99663,10.0224,31142981.644162,0
+MO.US,D,20060824,000000,10.058,10.1184,10.0224,10.1127,45639805.062883,0
+MO.US,D,20060825,000000,10.0733,10.1127,10.0532,10.0733,42337287.673034,0
+MO.US,D,20060828,000000,10.1127,10.178,10.058,10.0627,74599207.558658,0
+MO.US,D,20060829,000000,10.0733,10.0992,9.95437,10.0023,71949672.523747,0
+MO.US,D,20060830,000000,10.058,10.1309,9.94381,10.1088,83876297.38454,0
+MO.US,D,20060831,000000,10.1184,10.1184,10.0023,10.0023,50637400.689193,0
+MO.US,D,20060901,000000,10.0627,10.0791,10.012,10.0388,35383220.33836,0
+MO.US,D,20060905,000000,10.0273,10.0388,9.88238,9.89872,78144703.852947,0
+MO.US,D,20060906,000000,9.82966,9.91789,9.82966,9.89392,53080684.855822,0
+MO.US,D,20060907,000000,9.90928,9.93422,9.80276,9.82966,76477171.38304,0
+MO.US,D,20060908,000000,9.85558,9.9486,9.82966,9.93422,80061085.209405,0
+MO.US,D,20060911,000000,9.91603,10.0072,9.90928,9.97931,78718367.449243,0
+MO.US,D,20060912,000000,9.97931,10.0168,9.84687,9.94381,98544287.272066,0
+MO.US,D,20060913,000000,9.82193,9.91603,9.7692,9.90928,96462579.20351,0
+MO.US,D,20060914,000000,9.90928,9.97168,9.90165,9.94381,82144459.84426,0
+MO.US,D,20060915,000000,9.97168,9.97736,9.89392,9.95437,128435577.56901,0
+MO.US,D,20060918,000000,9.97168,10.012,9.88238,9.93422,44476613.701661,0
+MO.US,D,20060919,000000,9.93422,9.95437,9.82193,9.88238,121886496.2676,0
+MO.US,D,20060920,000000,9.88238,9.89392,9.78838,9.89392,84901704.673454,0
+MO.US,D,20060921,000000,9.86702,9.89872,9.78643,9.80951,58873232.60685,0
+MO.US,D,20060922,000000,9.85167,9.86702,9.73274,9.85558,54674737.281538,0
+MO.US,D,20060925,000000,9.58306,9.61856,9.13595,9.23094,396874289.13613,0
+MO.US,D,20060926,000000,9.22134,9.22134,8.98331,9.07484,352360097.9602,0
+MO.US,D,20060927,000000,9.11351,9.2866,9.10122,9.25589,185703883.90012,0
+MO.US,D,20060928,000000,9.26836,9.32401,9.18872,9.22134,143891008.04698,0
+MO.US,D,20060929,000000,9.19928,9.26836,9.16378,9.16953,75126940.004085,0
+MO.US,D,20061002,000000,9.21079,9.22615,9.16378,9.16953,68512726.081551,0
+MO.US,D,20061003,000000,9.16953,9.17817,9.03243,9.0616,96374074.006244,0
+MO.US,D,20061004,000000,9.10122,9.24054,9.0664,9.21079,108834273.15369,0
+MO.US,D,20061005,000000,9.26836,9.39501,9.22615,9.38925,84081708.195013,0
+MO.US,D,20061006,000000,9.43147,9.44874,9.33841,9.41612,80252300.502057,0
+MO.US,D,20061009,000000,9.44395,9.44874,9.36527,9.43147,63846620.81048,0
+MO.US,D,20061010,000000,9.47848,9.5207,9.29235,9.34896,93726219.086951,0
+MO.US,D,20061011,000000,9.34896,9.4545,9.33841,9.44395,75224631.639977,0
+MO.US,D,20061012,000000,9.48232,9.48232,9.3835,9.43147,64765981.744644,0
+MO.US,D,20061013,000000,9.48232,9.54181,9.39501,9.53605,71574753.472727,0
+MO.US,D,20061016,000000,9.55428,9.56579,9.41612,9.46889,50340974.930579,0
+MO.US,D,20061017,000000,9.43723,9.45738,9.35663,9.37199,53036433.820572,0
+MO.US,D,20061018,000000,9.41612,9.43147,9.31922,9.38062,63226199.554825,0
+MO.US,D,20061019,000000,9.47368,9.60801,9.44874,9.60417,126382262.62062,0
+MO.US,D,20061020,000000,9.60417,9.60417,9.51015,9.54181,94125363.278993,0
+MO.US,D,20061023,000000,9.60417,9.67037,9.58306,9.59841,106876973.89457,0
+MO.US,D,20061024,000000,9.51398,9.7078,9.40077,9.56004,205498091.01951,0
+MO.US,D,20061025,000000,9.46217,9.93422,9.46217,9.82966,312411832.55594,0
+MO.US,D,20061026,000000,9.85167,9.92366,9.72699,9.7692,117246285.83062,0
+MO.US,D,20061027,000000,9.76536,9.82193,9.67037,9.79895,95483930.61621,0
+MO.US,D,20061030,000000,9.79895,9.83445,9.76536,9.78643,41864664.479059,0
+MO.US,D,20061031,000000,9.80951,9.84687,9.72123,9.73754,67615073.241745,0
+MO.US,D,20061101,000000,9.81714,9.81714,9.68381,9.75097,49322246.413927,0
+MO.US,D,20061102,000000,9.74714,9.77304,9.70299,9.74233,48716860.733902,0
+MO.US,D,20061103,000000,9.73274,9.7692,9.67901,9.72123,40030957.943458,0
+MO.US,D,20061106,000000,9.68381,9.75769,9.66654,9.73274,43996477.931147,0
+MO.US,D,20061107,000000,9.69724,9.73274,9.60417,9.61856,76981513.533979,0
+MO.US,D,20061108,000000,9.70299,9.80951,9.6627,9.75097,72942517.671123,0
+MO.US,D,20061109,000000,9.75769,9.75769,9.63871,9.68381,63988579.115452,0
+MO.US,D,20061110,000000,9.66654,9.7078,9.62241,9.68956,37148462.162498,0
+MO.US,D,20061113,000000,9.66654,9.75769,9.66654,9.67901,35514324.596153,0
+MO.US,D,20061114,000000,9.69724,9.72699,9.62241,9.71835,58525031.771639,0
+MO.US,D,20061115,000000,9.82193,9.91603,9.79895,9.85167,74828831.003087,0
+MO.US,D,20061116,000000,9.88238,10.0627,9.85558,10.0072,91490028.973179,0
+MO.US,D,20061117,000000,10.012,10.2239,9.97168,10.1836,172107226.19885,0
+MO.US,D,20061120,000000,10.178,10.2441,10.1261,10.1654,88544908.237464,0
+MO.US,D,20061121,000000,10.2048,10.2077,10.0627,10.0733,58235271.235967,0
+MO.US,D,20061122,000000,10.058,10.1088,9.9486,10.0733,40208811.522566,0
+MO.US,D,20061124,000000,10.0733,10.0733,10.012,10.0273,17107929.456748,0
+MO.US,D,20061127,000000,10.0532,10.0944,9.9621,9.98988,79761300.261809,0
+MO.US,D,20061128,000000,10.012,10.058,9.97736,10.0168,48457167.180468,0
+MO.US,D,20061129,000000,9.99663,10.0992,9.97931,10.0992,80935346.712467,0
+MO.US,D,20061130,000000,10.0992,10.1184,10.0273,10.0868,58128387.950175,0
+MO.US,D,20061201,000000,10.0868,10.0868,9.98988,10.058,53025573.519861,0
+MO.US,D,20061204,000000,10.1425,10.1425,10.0426,10.1088,65269488.006795,0
+MO.US,D,20061205,000000,10.1309,10.1309,10.0388,10.0627,72412277.559332,0
+MO.US,D,20061206,000000,10.1377,10.1377,10.0426,10.0791,49802388.437973,0
+MO.US,D,20061207,000000,10.1184,10.2441,10.0916,10.1712,76229999.485341,0
+MO.US,D,20061208,000000,10.1587,10.2183,10.1261,10.1549,42514309.532376,0
+MO.US,D,20061211,000000,10.153,10.2048,10.1309,10.1836,35058400.417339,0
+MO.US,D,20061212,000000,10.2135,10.2183,10.1309,10.1549,76848748.963421,0
+MO.US,D,20061213,000000,10.1261,10.1923,10.0868,10.1309,137742736.46164,0
+MO.US,D,20061214,000000,10.0916,10.2048,10.0791,10.178,68851743.604902,0
+MO.US,D,20061215,000000,10.178,10.2239,10.178,10.2048,113323344.05834,0
+MO.US,D,20061218,000000,10.2604,10.365,10.2077,10.2547,74074809.288085,0
+MO.US,D,20061219,000000,10.2547,10.3228,10.2355,10.2892,67830511.590907,0
+MO.US,D,20061220,000000,10.318,10.3286,10.2489,10.2604,57064570.424973,0
+MO.US,D,20061221,000000,10.2931,10.3286,10.2547,10.2652,54154518.454905,0
+MO.US,D,20061222,000000,10.1866,10.3007,10.1261,10.153,54949461.199325,0
+MO.US,D,20061226,000000,10.2077,10.2135,10.0868,10.2048,32786306.691388,0
+MO.US,D,20061227,000000,10.2183,10.2931,10.2135,10.2777,31989693.211647,0
+MO.US,D,20061228,000000,10.2777,10.3526,10.2547,10.3286,38436063.375423,0
+MO.US,D,20061229,000000,10.2892,10.343,10.2489,10.2777,38230649.438184,0
+MO.US,D,20070103,000000,10.3123,10.437,10.3007,10.3574,74353701.185002,0
+MO.US,D,20070104,000000,10.4677,10.5224,10.3919,10.4974,103374889.61997,0
+MO.US,D,20070105,000000,10.5224,10.5281,10.413,10.437,68157008.50078,0
+MO.US,D,20070108,000000,10.4427,10.5435,10.365,10.5339,59436037.986945,0
+MO.US,D,20070109,000000,10.5435,10.6068,10.5281,10.5569,75401659.752851,0
+MO.US,D,20070110,000000,10.5953,10.7105,10.5281,10.6797,97299280.950647,0
+MO.US,D,20070111,000000,10.7105,10.839,10.6989,10.7037,113697444.93892,0
+MO.US,D,20070112,000000,10.7105,10.7373,10.5147,10.5914,110921819.93669,0
+MO.US,D,20070116,000000,10.6173,10.72,10.5387,10.6951,74321969.720976,0
+MO.US,D,20070117,000000,10.7105,10.7325,10.58,10.6068,64493767.577732,0
+MO.US,D,20070118,000000,10.5147,10.6672,10.5147,10.5339,70102606.359114,0
+MO.US,D,20070119,000000,10.5339,10.5435,10.413,10.4504,79791373.49758,0
+MO.US,D,20070122,000000,10.4197,10.4783,10.3717,10.4254,68633806.969675,0
+MO.US,D,20070123,000000,10.4254,10.5387,10.4197,10.509,54660541.763718,0
+MO.US,D,20070124,000000,10.5339,10.5713,10.4878,10.5281,52251508.192288,0
+MO.US,D,20070125,000000,10.577,10.6231,10.5147,10.5176,59179680.692876,0
+MO.US,D,20070126,000000,10.577,10.5953,10.4974,10.5387,62797826.353844,0
+MO.US,D,20070129,000000,10.6442,10.7737,10.5435,10.5435,103004146.88613,0
+MO.US,D,20070130,000000,10.5713,10.5953,10.4783,10.484,93037320.61277,0
+MO.US,D,20070131,000000,10.484,10.5953,10.3286,10.4677,154734599.32074,0
+MO.US,D,20070201,000000,10.4783,10.5176,10.3861,10.4783,97235814.895826,0
+MO.US,D,20070202,000000,10.4783,10.4936,10.34,10.365,81137427.517107,0
+MO.US,D,20070205,000000,10.3717,10.413,10.343,10.4053,55445462.180725,0
+MO.US,D,20070206,000000,10.4053,10.4082,10.2777,10.3007,89629601.095002,0
+MO.US,D,20070207,000000,10.3007,10.343,10.2652,10.2931,59464426.938075,0
+MO.US,D,20070208,000000,10.2489,10.2863,10.1481,10.2048,95509826.492552,0
+MO.US,D,20070209,000000,10.1866,10.2777,10.178,10.2239,61824200.395059,0
+MO.US,D,20070212,000000,10.2077,10.2892,10.1971,10.2489,64005907.652844,0
+MO.US,D,20070213,000000,10.2652,10.318,10.2441,10.3075,66675303.90564,0
+MO.US,D,20070214,000000,10.3007,10.3526,10.2384,10.3468,65494304.569565,0
+MO.US,D,20070215,000000,10.343,10.3717,10.2863,10.3075,84064170.164295,0
+MO.US,D,20070216,000000,10.2931,10.3353,10.2489,10.3228,60318650.039844,0
+MO.US,D,20070220,000000,10.3228,10.3919,10.2384,10.2892,65459888.255765,0
+MO.US,D,20070221,000000,10.3007,10.3574,10.2135,10.2239,62304337.207829,0
+MO.US,D,20070222,000000,10.2239,10.2384,10.1377,10.1587,89916014.948757,0
+MO.US,D,20070223,000000,10.1587,10.2652,10.1088,10.2239,50548059.603139,0
+MO.US,D,20070226,000000,10.2048,10.2863,10.1971,10.2604,45702640.553219,0
+MO.US,D,20070227,000000,10.2077,10.2384,9.72123,9.89872,145540179.10444,0
+MO.US,D,20070228,000000,9.94381,10.178,9.93804,10.0944,149954934.07613,0
+MO.US,D,20070301,000000,9.97931,10.1654,9.94381,10.0992,114088829.5399,0
+MO.US,D,20070302,000000,10.033,10.1184,9.95437,9.99663,85459496.805332,0
+MO.US,D,20070305,000000,9.93804,10.0388,9.84208,9.84687,104138445.88689,0
+MO.US,D,20070306,000000,9.97931,10.1261,9.9486,10.1088,122498574.26921,0
+MO.US,D,20070307,000000,10.1184,10.2604,10.0627,10.1866,125701716.78078,0
+MO.US,D,20070308,000000,10.2547,10.3286,10.2077,10.2931,94354992.976954,0
+MO.US,D,20070309,000000,10.3007,10.4082,10.2048,10.4005,166302147.41178,0
+MO.US,D,20070312,000000,10.343,10.4609,10.343,10.3794,247241669.39917,0
+MO.US,D,20070313,000000,10.1184,10.2547,10.0627,10.0627,223888615.73675,0
+MO.US,D,20070314,000000,10.0426,10.1184,9.9621,10.0475,290267032.16466,0
+MO.US,D,20070315,000000,9.98411,10.1923,9.98411,10.153,145082583.14805,0
+MO.US,D,20070316,000000,10.1425,10.1866,10.1088,10.1481,216991332.55787,0
+MO.US,D,20070319,000000,10.058,10.2239,9.99663,10.2048,159700494.75069,0
+MO.US,D,20070320,000000,10.2048,10.2806,10.1549,10.2806,146894566.99772,0
+MO.US,D,20070321,000000,10.2547,10.3286,10.1971,10.3123,140567234.90158,0
+MO.US,D,20070322,000000,10.2806,10.3794,10.178,10.318,103749860.78376,0
+MO.US,D,20070323,000000,10.3228,10.4005,10.2355,10.2355,97603124.440562,0
+MO.US,D,20070326,000000,10.2048,10.2547,10.1309,10.1712,107272777.65823,0
+MO.US,D,20070327,000000,10.153,10.2355,10.1088,10.1866,90458774.631771,0
+MO.US,D,20070328,000000,10.1866,10.3861,10.1866,10.3228,134541269.89667,0
+MO.US,D,20070329,000000,10.3794,10.4609,10.3007,10.437,90695806.427204,0
+MO.US,D,20070330,000000,10.3861,10.5147,10.3468,10.5147,106605315.24976,0
+MO.US,D,20070402,000000,10.7105,10.9186,10.6797,10.886,149785379.97634,0
+MO.US,D,20070403,000000,10.9791,11.1384,10.9743,11.1134,176150174.29397,0
+MO.US,D,20070404,000000,11.2017,11.2659,11.1536,11.2382,174270073.84613,0
+MO.US,D,20070405,000000,11.2861,11.3274,11.2535,11.2919,105631763.2911,0
+MO.US,D,20070409,000000,11.3447,11.3447,11.1134,11.1536,80846852.980009,0
+MO.US,D,20070410,000000,11.2161,11.2477,11.1853,11.1959,68330304.297258,0
+MO.US,D,20070411,000000,11.2161,11.2477,11.0674,11.0865,74514003.184074,0
+MO.US,D,20070412,000000,11.0865,11.1719,11.074,11.1604,61300251.33654,0
+MO.US,D,20070413,000000,11.2256,11.2334,11.0836,11.0981,50028461.960692,0
+MO.US,D,20070416,000000,11.1536,11.1604,11.0405,11.0674,54724706.12962,0
+MO.US,D,20070417,000000,11.0865,11.1297,11.0472,11.1029,56691782.786136,0
+MO.US,D,20070418,000000,11.1086,11.2602,11.1029,11.1805,98499299.362286,0
+MO.US,D,20070419,000000,11.0981,11.2017,10.9531,11.074,87726974.382354,0
+MO.US,D,20070420,000000,11.1767,11.1805,11.0501,11.0981,68562790.817124,0
+MO.US,D,20070423,000000,11.1029,11.1536,11.0606,11.0606,53014624.627445,0
+MO.US,D,20070424,000000,11.0606,11.1719,11.0203,11.1536,56761549.274526,0
+MO.US,D,20070425,000000,11.2074,11.2679,11.1029,11.243,124636502.63341,0
+MO.US,D,20070426,000000,11.2334,11.2785,11.0606,11.0606,56746246.881527,0
+MO.US,D,20070427,000000,11.0836,11.1384,11.0674,11.1086,38640766.494514,0
+MO.US,D,20070430,000000,11.1604,11.1662,10.9964,11.0002,56432956.389151,0
+MO.US,D,20070501,000000,11.0501,11.0865,10.886,10.9579,44967909.942427,0
+MO.US,D,20070502,000000,11.0107,11.0578,10.933,11.0261,34590447.569572,0
+MO.US,D,20070503,000000,11.0261,11.1536,11.0261,11.1345,53669775.915758,0
+MO.US,D,20070504,000000,11.1767,11.1959,11.0107,11.0674,40247325.984389,0
+MO.US,D,20070507,000000,11.1182,11.1489,11.0261,11.0405,45340688.200965,0
+MO.US,D,20070508,000000,11.0357,11.0357,10.8985,10.9579,46508154.893619,0
+MO.US,D,20070509,000000,10.933,10.9886,10.8985,10.9435,47650379.204034,0
+MO.US,D,20070510,000000,10.933,10.9886,10.8496,10.8543,59429628.116563,0
+MO.US,D,20070511,000000,10.8803,10.9531,10.8304,10.9435,68329660.183454,0
+MO.US,D,20070514,000000,10.9435,11.0309,10.9282,10.982,33883687.965516,0
+MO.US,D,20070515,000000,10.9964,11.1297,10.933,11.0788,45572251.282594,0
+MO.US,D,20070516,000000,11.1297,11.1767,11.0981,11.1719,49084515.265156,0
+MO.US,D,20070517,000000,11.1662,11.1853,11.1259,11.1259,51693438.820487,0
+MO.US,D,20070518,000000,11.1604,11.1959,11.0981,11.1604,65877251.071265,0
+MO.US,D,20070521,000000,11.2334,11.3513,11.1604,11.3024,117498449.08917,0
+MO.US,D,20070522,000000,11.3571,11.4655,11.3024,11.4415,88729054.954356,0
+MO.US,D,20070523,000000,11.4866,11.4934,11.3696,11.3916,48829707.804788,0
+MO.US,D,20070524,000000,11.4243,11.454,11.2382,11.243,52893337.372762,0
+MO.US,D,20070525,000000,11.2737,11.3005,11.1959,11.2947,37194158.805914,0
+MO.US,D,20070529,000000,11.3513,11.4089,11.3005,11.382,57171165.006034,0
+MO.US,D,20070530,000000,11.3782,11.4089,11.3148,11.4089,96305782.309169,0
+MO.US,D,20070531,000000,11.4089,11.5193,11.3369,11.3447,88893292.509615,0
+MO.US,D,20070601,000000,11.3447,11.4655,11.2679,11.4607,90395398.210911,0
+MO.US,D,20070604,000000,11.4483,11.4752,11.3629,11.454,49390251.490781,0
+MO.US,D,20070605,000000,11.4367,11.4415,11.2679,11.2785,80083761.55898,0
+MO.US,D,20070606,000000,11.2602,11.3302,11.2017,11.3005,89169204.598498,0
+MO.US,D,20070607,000000,11.2477,11.3868,11.0788,11.0981,73114186.507005,0
+MO.US,D,20070608,000000,11.1029,11.2334,11.0501,11.2161,63302198.730188,0
+MO.US,D,20070611,000000,11.2132,11.2477,11.1297,11.2074,56935617.382215,0
+MO.US,D,20070612,000000,11.1441,11.2659,11.1384,11.1911,109284680.67494,0
+MO.US,D,20070613,000000,11.1662,11.2218,11.1086,11.2132,64095252.90792,0
+MO.US,D,20070614,000000,11.1959,11.2737,11.1719,11.243,65605069.214269,0
+MO.US,D,20070615,000000,11.2947,11.3302,11.2477,11.2785,81720009.692404,0
+MO.US,D,20070618,000000,11.2535,11.2861,11.1911,11.1959,78989681.107535,0
+MO.US,D,20070619,000000,11.1805,11.1959,11.0578,11.0933,65230317.966359,0
+MO.US,D,20070620,000000,11.1182,11.1441,10.8803,10.8985,83664761.239396,0
+MO.US,D,20070621,000000,10.9014,10.9791,10.8611,10.9435,72441835.920961,0
+MO.US,D,20070622,000000,10.933,10.9791,10.8496,10.8803,85325602.429977,0
+MO.US,D,20070625,000000,10.9128,11.1029,10.8918,10.9685,68787434.365507,0
+MO.US,D,20070626,000000,11.0155,11.2382,10.9531,11.1086,119839150.31557,0
+MO.US,D,20070627,000000,11.0933,11.2132,11.0405,11.2017,123229784.14144,0
+MO.US,D,20070628,000000,11.2132,11.2382,10.9579,11.1536,41329965.598895,0
+MO.US,D,20070629,000000,11.1719,11.2535,11.1029,11.1911,59964865.842741,0
+MO.US,D,20070702,000000,11.2074,11.3302,11.2017,11.3148,58334119.775294,0
+MO.US,D,20070703,000000,11.3302,11.3369,11.2861,11.3274,28526367.286629,0
+MO.US,D,20070705,000000,11.3274,11.3696,11.2919,11.3571,66099970.616278,0
+MO.US,D,20070706,000000,11.3024,11.4415,11.3005,11.4243,53067864.072803,0
+MO.US,D,20070709,000000,11.4866,11.5193,11.3916,11.4415,53408246.950659,0
+MO.US,D,20070710,000000,11.4204,11.4607,11.2334,11.2382,61352599.653578,0
+MO.US,D,20070711,000000,11.2477,11.3437,11.2382,11.3082,46603623.398856,0
+MO.US,D,20070712,000000,11.3024,11.5173,11.2919,11.5039,68222292.248925,0
+MO.US,D,20070713,000000,11.4934,11.4934,11.3629,11.4415,47737219.919512,0
+MO.US,D,20070716,000000,11.4607,11.4934,11.3369,11.3782,37820406.268956,0
+MO.US,D,20070717,000000,11.4147,11.4483,11.3447,11.3725,48648553.402997,0
+MO.US,D,20070718,000000,11.2132,11.3148,11.1134,11.2161,79271589.291426,0
+MO.US,D,20070719,000000,11.2919,11.3964,11.2256,11.2679,51825796.911462,0
+MO.US,D,20070720,000000,11.2477,11.3274,11.1182,11.1384,75904208.182338,0
+MO.US,D,20070723,000000,11.1662,11.1853,11.074,11.1086,54644649.454192,0
+MO.US,D,20070724,000000,11.0309,11.1029,10.8304,10.8611,66646245.826576,0
+MO.US,D,20070725,000000,10.8755,10.9685,10.7881,10.8304,78309749.156101,0
+MO.US,D,20070726,000000,10.8083,10.8304,10.509,10.6567,117970961.80408,0
+MO.US,D,20070727,000000,10.6567,10.8803,10.4005,10.4005,96152628.097263,0
+MO.US,D,20070730,000000,10.4504,10.5914,10.0733,10.4974,105969980.36235,0
+MO.US,D,20070731,000000,10.5502,10.9186,10.5147,10.6068,96406974.88077,0
+MO.US,D,20070801,000000,10.5665,10.7737,10.4878,10.6231,103991766.1652,0
+MO.US,D,20070802,000000,10.7105,10.8083,10.6567,10.7143,58932460.85143,0
+MO.US,D,20070803,000000,10.7267,10.839,10.5953,10.6289,72688526.296691,0
+MO.US,D,20070806,000000,10.7498,11.0203,10.577,11.0069,92047027.948738,0
+MO.US,D,20070807,000000,11.0002,11.1441,10.8659,11.0472,63887450.121427,0
+MO.US,D,20070808,000000,10.9282,11.1345,10.886,11.1086,82600019.233701,0
+MO.US,D,20070809,000000,11.0069,11.0261,10.7613,10.7967,82144969.507125,0
+MO.US,D,20070810,000000,10.7267,10.7929,10.4974,10.7498,105839878.7542,0
+MO.US,D,20070813,000000,10.8188,10.9282,10.7325,10.7546,57018266.14669,0
+MO.US,D,20070814,000000,10.8121,10.9282,10.5953,10.6951,83194284.049179,0
+MO.US,D,20070815,000000,10.6797,10.8304,10.4878,10.5281,96229274.513196,0
+MO.US,D,20070816,000000,10.4936,10.5914,10.3286,10.5914,103308090.43256,0
+MO.US,D,20070817,000000,10.7546,10.9282,10.6519,10.7881,91661246.512496,0
+MO.US,D,20070820,000000,10.7105,10.886,10.6097,10.6922,55822145.770047,0
+MO.US,D,20070821,000000,10.6347,10.8256,10.6289,10.7267,77922747.238848,0
+MO.US,D,20070822,000000,10.7929,10.933,10.7412,10.8918,53921881.850269,0
+MO.US,D,20070823,000000,10.9886,11.0069,10.8985,10.9531,75875413.793878,0
+MO.US,D,20070824,000000,10.8918,11.0578,10.8496,11.0405,59888416.413069,0
+MO.US,D,20070827,000000,11.1719,11.3274,11.1182,11.1805,96007831.730983,0
+MO.US,D,20070828,000000,11.1911,11.3005,11.0069,11.0203,77064828.299621,0
+MO.US,D,20070829,000000,11.2132,11.3274,10.8918,11.1384,147841646.71282,0
+MO.US,D,20070830,000000,11.0501,11.1297,10.9637,11.0501,58369365.724349,0
+MO.US,D,20070831,000000,11.1134,11.1345,10.9743,11.0788,57029545.434051,0
+MO.US,D,20070904,000000,11.0788,11.1604,11.074,11.1182,59934579.98688,0
+MO.US,D,20070905,000000,10.9637,11.0155,10.8611,10.9531,102571272.18431,0
+MO.US,D,20070906,000000,10.982,11.0107,10.8304,10.8985,50302859.652555,0
+MO.US,D,20070907,000000,10.8256,10.9234,10.7325,10.7498,70179594.634801,0
+MO.US,D,20070910,000000,10.7881,10.8543,10.6672,10.7412,50752812.750487,0
+MO.US,D,20070911,000000,10.8457,10.8457,10.72,10.8083,65576695.896968,0
+MO.US,D,20070912,000000,10.7267,10.7929,10.673,10.7737,78664094.086579,0
+MO.US,D,20070913,000000,10.8304,10.8659,10.6797,10.7105,76185615.041407,0
+MO.US,D,20070914,000000,10.6922,10.7546,10.6385,10.6951,48075353.61033,0
+MO.US,D,20070917,000000,10.7037,10.7785,10.6519,10.6922,41743788.915238,0
+MO.US,D,20070918,000000,10.7498,10.8659,10.6922,10.8611,45365882.639459,0
+MO.US,D,20070919,000000,10.9052,10.9791,10.8496,10.9685,92948423.527493,0
+MO.US,D,20070920,000000,10.9186,11.0107,10.8918,10.9493,47079263.92206,0
+MO.US,D,20070921,000000,11.0405,11.0865,10.9052,10.9378,72609830.806746,0
+MO.US,D,20070924,000000,10.9378,10.9493,10.8543,10.9234,83320261.452921,0
+MO.US,D,20070925,000000,10.8543,11.0155,10.839,10.8918,61629935.463263,0
+MO.US,D,20070926,000000,10.8985,11.0069,10.8457,10.9493,48751221.808168,0
+MO.US,D,20070927,000000,10.9493,11.0865,10.8985,11.0865,116556760.96097,0
+MO.US,D,20070928,000000,11.0788,11.1345,11.0357,11.0933,75367180.90373,0
+MO.US,D,20071001,000000,11.1182,11.1719,11.0836,11.1345,81338097.108007,0
+MO.US,D,20071002,000000,11.1536,11.1911,11.0836,11.1604,50610550.106954,0
+MO.US,D,20071003,000000,11.1604,11.1911,11.0933,11.1489,49543960.18253,0
+MO.US,D,20071004,000000,11.1441,11.1911,11.0981,11.1182,42809126.048735,0
+MO.US,D,20071005,000000,11.1134,11.1604,11.0865,11.0981,37559504.741576,0
+MO.US,D,20071008,000000,11.0836,11.0981,11.0261,11.0578,29667125.143771,0
+MO.US,D,20071009,000000,11.0788,11.1853,11.0261,11.1604,56531127.462501,0
+MO.US,D,20071010,000000,11.1604,11.1719,11.1134,11.1719,51007860.971841,0
+MO.US,D,20071011,000000,11.1719,11.1767,11.0788,11.1604,46921969.871919,0
+MO.US,D,20071012,000000,11.1719,11.1959,11.1489,11.1805,60449106.014811,0
+MO.US,D,20071015,000000,11.2132,11.2602,11.1259,11.2256,44955502.93478,0
+MO.US,D,20071016,000000,11.2737,11.3696,11.243,11.2919,73924141.897437,0
+MO.US,D,20071017,000000,11.4089,11.4089,11.2602,11.3274,94230594.590061,0
+MO.US,D,20071018,000000,11.3571,11.3782,11.2919,11.3082,61727691.718986,0
+MO.US,D,20071019,000000,11.2334,11.3696,11.1259,11.2477,101733342.66037,0
+MO.US,D,20071022,000000,11.2382,11.4415,11.2382,11.4041,60376116.872889,0
+MO.US,D,20071023,000000,11.4752,11.5193,11.3782,11.5039,56224894.081077,0
+MO.US,D,20071024,000000,11.5173,11.621,11.3964,11.55,60128431.143304,0
+MO.US,D,20071025,000000,11.55,11.6162,11.4991,11.5317,49848648.941532,0
+MO.US,D,20071026,000000,11.5739,11.6881,11.4752,11.6402,58649481.229044,0
+MO.US,D,20071029,000000,11.6929,11.7304,11.6162,11.6402,38641768.101902,0
+MO.US,D,20071030,000000,11.6276,11.6853,11.6017,11.6104,45503184.147541,0
+MO.US,D,20071031,000000,11.6276,11.6747,11.5558,11.6382,57804114.170956,0
+MO.US,D,20071101,000000,11.6315,11.6459,11.4453,11.4694,60487512.082078,0
+MO.US,D,20071102,000000,11.5077,11.6056,11.4483,11.5077,49171719.727751,0
+MO.US,D,20071105,000000,11.4934,11.6017,11.4483,11.55,38499417.90892,0
+MO.US,D,20071106,000000,11.4934,11.6459,11.4934,11.6402,41189476.873962,0
+MO.US,D,20071107,000000,11.5778,11.6382,11.4655,11.4866,57829837.032909,0
+MO.US,D,20071108,000000,11.5432,11.6382,11.4866,11.6056,93481064.995603,0
+MO.US,D,20071109,000000,11.6881,11.7304,11.5961,11.6017,96050178.565715,0
+MO.US,D,20071112,000000,11.6056,11.6929,11.5432,11.5644,64476974.759587,0
+MO.US,D,20071113,000000,11.6382,11.6402,11.4453,11.6276,93433432.884008,0
+MO.US,D,20071114,000000,11.6747,11.6747,11.5077,11.5193,53340701.508413,0
+MO.US,D,20071115,000000,11.454,11.5692,11.454,11.5317,68754945.181843,0
+MO.US,D,20071116,000000,11.6162,11.7351,11.5558,11.6785,82127882.772973,0
+MO.US,D,20071119,000000,11.6104,11.8637,11.6104,11.7821,88754863.281248,0
+MO.US,D,20071120,000000,11.8263,11.8752,11.6977,11.7764,65560967.221534,0
+MO.US,D,20071121,000000,11.667,11.7764,11.5558,11.5558,59497023.474041,0
+MO.US,D,20071123,000000,11.6056,11.7082,11.5835,11.6402,47962357.496929,0
+MO.US,D,20071126,000000,11.621,11.7351,11.3782,11.3964,85098625.271872,0
+MO.US,D,20071127,000000,11.4866,11.8032,11.4866,11.7044,85025450.6085,0
+MO.US,D,20071128,000000,11.7975,11.8369,11.7304,11.8196,101555859.08191,0
+MO.US,D,20071129,000000,11.808,12.1544,11.808,12.1238,103175393.6086,0
+MO.US,D,20071130,000000,12.2455,12.376,12.1544,12.376,88041678.17298,0
+MO.US,D,20071203,000000,12.3405,12.4384,12.2897,12.376,60398692.123696,0
+MO.US,D,20071204,000000,12.33,12.5266,12.33,12.3492,69415229.577739,0
+MO.US,D,20071205,000000,12.4452,12.4816,12.3492,12.4115,72827161.891617,0
+MO.US,D,20071206,000000,12.376,12.4211,12.33,12.4115,56383503.457466,0
+MO.US,D,20071207,000000,12.4653,12.5094,12.3444,12.3799,76789284.126876,0
+MO.US,D,20071210,000000,12.4452,12.5171,12.3799,12.4816,47281050.810693,0
+MO.US,D,20071211,000000,12.4039,12.4998,12.2897,12.3041,57325608.487804,0
+MO.US,D,20071212,000000,12.4279,12.5171,12.2868,12.4039,89042122.404088,0
+MO.US,D,20071213,000000,12.3684,12.4336,12.2734,12.4087,87777232.977421,0
+MO.US,D,20071214,000000,12.4039,12.4211,12.2494,12.2551,74026721.710904,0
+MO.US,D,20071217,000000,12.2225,12.2868,12.118,12.1314,64970449.314027,0
+MO.US,D,20071218,000000,12.1956,12.2225,12.0287,12.118,64321177.388124,0
+MO.US,D,20071219,000000,12.1429,12.3195,12.0795,12.2379,72904157.463092,0
+MO.US,D,20071220,000000,12.2983,12.3866,12.2494,12.3866,68085787.023926,0
+MO.US,D,20071221,000000,12.3444,12.4115,12.2868,12.355,109165321.59265,0
+MO.US,D,20071224,000000,12.2926,12.3981,12.2926,12.3799,31853718.49462,0
+MO.US,D,20071226,000000,12.2983,12.4384,12.2983,12.3684,39651555.109937,0
+MO.US,D,20071227,000000,12.3099,12.4115,12.1544,12.1649,52220239.489635,0
+MO.US,D,20071228,000000,12.1995,12.2379,12.0853,12.1238,60070945.549662,0
+MO.US,D,20071231,000000,12.0556,12.2158,12.0498,12.0613,36631321.115903,0
+MO.US,D,20080102,000000,12.0498,12.1285,11.9136,11.9586,54879045.385854,0
+MO.US,D,20080103,000000,11.9836,12.1238,11.9586,12.0287,62753239.712372,0
+MO.US,D,20080104,000000,12.0105,12.118,11.9366,11.953,69625324.283739,0
+MO.US,D,20080107,000000,12.0047,12.3492,12.0047,12.3251,99681557.742818,0
+MO.US,D,20080108,000000,12.4653,12.6764,12.4336,12.496,96600093.331684,0
+MO.US,D,20080109,000000,12.6658,12.6974,12.5314,12.6409,103528288.76189,0
+MO.US,D,20080110,000000,12.5833,12.6409,12.4682,12.5775,80374951.026732,0
+MO.US,D,20080111,000000,12.4998,12.7051,12.4998,12.6092,66733941.191439,0
+MO.US,D,20080114,000000,12.6044,12.6313,12.4508,12.5574,64943913.492903,0
+MO.US,D,20080115,000000,12.5037,12.6044,12.4508,12.5218,64321953.868357,0
+MO.US,D,20080116,000000,12.4653,12.5545,12.3722,12.4336,87495000.652118,0
+MO.US,D,20080117,000000,12.6044,12.6313,12.2455,12.2551,149389431.3392,0
+MO.US,D,20080118,000000,12.355,12.4452,11.9136,12.0344,137729561.31181,0
+MO.US,D,20080122,000000,11.4934,11.9021,11.3725,11.7082,141895202.66409,0
+MO.US,D,20080123,000000,11.4991,11.8148,11.3082,11.6276,153892028.63375,0
+MO.US,D,20080124,000000,11.6929,12.0191,11.5692,11.953,84490836.151018,0
+MO.US,D,20080125,000000,11.9933,12.046,11.7246,11.8032,92972292.217186,0
+MO.US,D,20080128,000000,11.8369,11.9712,11.7505,11.9664,55342674.958444,0
+MO.US,D,20080129,000000,12.0853,12.2052,11.808,12.1477,105391269.12341,0
+MO.US,D,20080130,000000,12.1084,12.4279,12.0709,12.2052,130551475.78196,0
+MO.US,D,20080131,000000,12.1372,12.2667,12.0412,12.0911,93301366.624531,0
+MO.US,D,20080201,000000,12.1285,12.1745,11.8838,12.0412,69410708.274045,0
+MO.US,D,20080204,000000,12.0287,12.1122,11.953,11.9769,39084015.806057,0
+MO.US,D,20080205,000000,11.9021,12.0047,11.6555,11.667,75209604.402389,0
+MO.US,D,20080206,000000,11.7304,11.8148,11.5835,11.6104,54908195.183387,0
+MO.US,D,20080207,000000,11.5692,11.8637,11.5193,11.8196,96253674.753116,0
+MO.US,D,20080208,000000,11.787,11.808,11.6507,11.6613,55813922.375363,0
+MO.US,D,20080211,000000,11.6017,11.7044,11.4694,11.5596,73906345.387394,0
+MO.US,D,20080212,000000,11.6056,11.6104,11.4866,11.5596,67152371.276414,0
+MO.US,D,20080213,000000,11.621,11.6402,11.55,11.6276,63827979.03135,0
+MO.US,D,20080214,000000,11.6459,11.6613,11.5596,11.6017,58408170.975413,0
+MO.US,D,20080215,000000,11.5778,11.7178,11.5596,11.5739,185841527.26796,0
+MO.US,D,20080219,000000,11.5692,11.7649,11.5644,11.6382,70881008.511184,0
+MO.US,D,20080220,000000,11.5596,11.6853,11.5039,11.6402,53616733.45666,0
+MO.US,D,20080221,000000,11.6613,11.7505,11.5961,11.7082,85105564.60797,0
+MO.US,D,20080222,000000,11.7351,11.7581,11.5739,11.7447,59821832.972508,0
+MO.US,D,20080225,000000,11.7304,11.8637,11.667,11.8512,46267989.03636,0
+MO.US,D,20080226,000000,11.7581,11.9318,11.7563,11.8551,65425881.548317,0
+MO.US,D,20080227,000000,11.8032,11.8963,11.7975,11.8838,46040508.468923,0
+MO.US,D,20080228,000000,11.8148,11.8599,11.7246,11.7716,43534168.89608,0
+MO.US,D,20080229,000000,11.7246,11.7581,11.6315,11.6747,63353811.214951,0
+MO.US,D,20080303,000000,11.6276,11.6613,11.4934,11.6507,69414443.717208,0
+MO.US,D,20080304,000000,11.5692,11.833,11.5558,11.7821,78727694.59234,0
+MO.US,D,20080305,000000,11.7447,11.9712,11.7044,11.953,100621141.55747,0
+MO.US,D,20080306,000000,11.9136,11.9136,11.787,11.8032,52362836.697134,0
+MO.US,D,20080307,000000,11.7246,11.9193,11.667,11.8896,79212007.722283,0
+MO.US,D,20080310,000000,11.878,12.0709,11.8369,11.9261,79525714.074543,0
+MO.US,D,20080311,000000,12.0757,12.0978,11.8551,12.0105,111331002.08997,0
+MO.US,D,20080312,000000,11.9875,11.9875,11.7178,11.7563,114327572.71861,0
+MO.US,D,20080313,000000,11.6459,11.7505,11.5077,11.7178,110964952.63195,0
+MO.US,D,20080314,000000,11.7304,11.7764,11.3868,11.454,150765640.93267,0
+MO.US,D,20080317,000000,11.2382,11.3302,11.0606,11.1662,110343041.9934,0
+MO.US,D,20080318,000000,11.243,11.4367,10.8496,11.4204,139914885.19564,0
+MO.US,D,20080319,000000,11.454,11.525,11.2602,11.2947,123125778.52266,0
+MO.US,D,20080320,000000,11.2947,11.3302,11.1719,11.2132,102638798.86596,0
+MO.US,D,20080324,000000,11.3725,11.5039,11.3725,11.4415,62547920.62037,0
+MO.US,D,20080325,000000,11.4204,11.7044,11.4147,11.7044,82814556.031989,0
+MO.US,D,20080326,000000,11.6785,11.7304,11.6056,11.6459,99342616.304107,0
+MO.US,D,20080327,000000,11.6881,11.7936,11.6507,11.6853,143931999.94975,0
+MO.US,D,20080328,000000,11.7447,11.9021,11.7044,11.7821,111296890.11474,0
+MO.US,D,20080331,000000,11.9626,12.2734,11.3571,11.4866,63505451.029837,0
+MO.US,D,20080401,000000,10.9886,11.4991,10.839,11.4607,123905170.8173,0
+MO.US,D,20080402,000000,11.5739,11.6555,11.3024,11.4243,76322895.704383,0
+MO.US,D,20080403,000000,11.4041,11.7764,11.1489,11.3868,74312619.648261,0
+MO.US,D,20080404,000000,11.454,11.454,11.2017,11.2334,41408344.243214,0
+MO.US,D,20080407,000000,11.2535,11.3868,11.2535,11.3216,55277047.266035,0
+MO.US,D,20080408,000000,11.3629,11.3629,11.0155,11.0865,38354396.415484,0
+MO.US,D,20080409,000000,11.1134,11.1604,10.7785,10.8188,38955354.594797,0
+MO.US,D,20080410,000000,10.8121,11.2947,10.7881,11.2218,53785205.695393,0
+MO.US,D,20080411,000000,11.1134,11.2919,10.8659,11.0578,42216510.081216,0
+MO.US,D,20080414,000000,11.0788,11.1767,11.0357,11.1441,35154390.05025,0
+MO.US,D,20080415,000000,11.1959,11.2659,11.0203,11.2334,33074897.816562,0
+MO.US,D,20080416,000000,11.1662,11.243,10.9637,11.2132,46145090.454911,0
+MO.US,D,20080417,000000,11.1719,11.382,11.1536,11.3082,33892516.910557,0
+MO.US,D,20080418,000000,11.3916,11.4655,11.2602,11.4367,34972843.760448,0
+MO.US,D,20080421,000000,11.4415,11.4934,11.3148,11.4655,30173943.693413,0
+MO.US,D,20080422,000000,11.4415,11.5375,11.3629,11.4089,24629890.46212,0
+MO.US,D,20080423,000000,11.4415,11.6613,11.3916,11.5375,42832965.555277,0
+MO.US,D,20080424,000000,11.6104,11.7246,11.5173,11.6555,30523222.220652,0
+MO.US,D,20080425,000000,11.2785,11.3302,10.9685,11.2256,58397719.238798,0
+MO.US,D,20080428,000000,11.1259,11.1719,10.982,11.0155,44355182.61574,0
+MO.US,D,20080429,000000,10.9186,11.0606,10.4053,10.4725,91239433.266666,0
+MO.US,D,20080430,000000,10.5281,10.5435,10.343,10.4725,58019438.914284,0
+MO.US,D,20080501,000000,10.4427,10.4571,10.3228,10.4082,43103347.43729,0
+MO.US,D,20080502,000000,10.3919,10.6231,10.34,10.5713,34656384.811818,0
+MO.US,D,20080505,000000,10.7373,10.7929,10.6068,10.7143,36167550.838841,0
+MO.US,D,20080506,000000,10.7373,10.8457,10.6097,10.8083,30523186.783971,0
+MO.US,D,20080507,000000,10.7785,10.9014,10.7613,10.8352,19204635.579742,0
+MO.US,D,20080508,000000,10.8256,11.0472,10.7613,11.0357,33532941.942748,0
+MO.US,D,20080509,000000,10.886,11.0357,10.8083,10.8352,36776916.892035,0
+MO.US,D,20080512,000000,10.839,11.1853,10.8121,11.1662,29692489.469886,0
+MO.US,D,20080513,000000,11.1604,11.382,11.1259,11.3437,36526121.072495,0
+MO.US,D,20080514,000000,11.3447,11.4607,11.3082,11.382,28494791.118648,0
+MO.US,D,20080515,000000,11.3916,11.5778,11.382,11.5596,30850367.413351,0
+MO.US,D,20080516,000000,11.5375,11.6382,11.4147,11.6162,26975125.499274,0
+MO.US,D,20080519,000000,11.5558,11.8196,11.5558,11.6747,35419239.640883,0
+MO.US,D,20080520,000000,11.6747,11.7975,11.5778,11.6104,39704068.103319,0
+MO.US,D,20080521,000000,11.6507,11.8148,11.525,11.5739,36472276.07678,0
+MO.US,D,20080522,000000,11.6056,11.9097,11.5739,11.7821,31252440.342916,0
+MO.US,D,20080523,000000,11.833,11.833,11.4694,11.525,29810544.690738,0
+MO.US,D,20080527,000000,11.5558,11.6555,11.4367,11.6315,37419994.694414,0
+MO.US,D,20080528,000000,11.7351,11.7447,11.3868,11.5558,26552552.449297,0
+MO.US,D,20080529,000000,11.5558,11.7409,11.5558,11.6162,18900530.483735,0
+MO.US,D,20080530,000000,11.6402,11.667,11.4934,11.5173,19819253.557626,0
+MO.US,D,20080602,000000,11.55,11.5644,11.3696,11.3964,23413523.233114,0
+MO.US,D,20080603,000000,11.4147,11.5039,11.3302,11.3725,25238645.75368,0
+MO.US,D,20080604,000000,11.3513,11.4367,11.3369,11.4147,28101083.330495,0
+MO.US,D,20080605,000000,11.4607,11.5432,11.382,11.4655,19271386.823414,0
+MO.US,D,20080606,000000,11.4367,11.5432,11.1345,11.1384,32654047.614672,0
+MO.US,D,20080609,000000,11.2132,11.2161,10.8707,10.9493,31610274.744295,0
+MO.US,D,20080610,000000,10.8985,10.9637,10.7373,10.933,27164198.957188,0
+MO.US,D,20080611,000000,10.9052,10.9128,10.6951,10.72,27548359.686367,0
+MO.US,D,20080612,000000,10.7881,10.9743,10.7613,10.8352,32239132.014726,0
+MO.US,D,20080613,000000,10.8985,10.8985,10.7373,10.8121,29151109.732951,0
+MO.US,D,20080616,000000,10.8659,10.8659,10.6289,10.6567,28037820.515467,0
+MO.US,D,20080617,000000,10.6797,10.7929,10.6519,10.72,28383107.204729,0
+MO.US,D,20080618,000000,10.7037,10.7498,10.6624,10.7143,20343163.010442,0
+MO.US,D,20080619,000000,10.6922,10.8543,10.6624,10.7881,33986282.370558,0
+MO.US,D,20080620,000000,10.7267,10.8025,10.6922,10.7498,32604111.076506,0
+MO.US,D,20080623,000000,10.7785,10.9128,10.746,10.8121,28790630.087501,0
+MO.US,D,20080624,000000,10.7546,10.9435,10.7373,10.9234,29524750.978915,0
+MO.US,D,20080625,000000,10.982,11.2947,10.9685,11.0309,32690671.425295,0
+MO.US,D,20080626,000000,10.8918,11.1182,10.8496,10.8496,23301669.431573,0
+MO.US,D,20080627,000000,10.8496,10.8543,10.4783,10.5281,29466232.510226,0
+MO.US,D,20080630,000000,10.5224,10.7267,10.5176,10.6385,19329825.038442,0
+MO.US,D,20080701,000000,10.5281,10.5953,10.3468,10.4082,41129195.951481,0
+MO.US,D,20080702,000000,10.5147,10.5281,10.2777,10.3075,33309215.579071,0
+MO.US,D,20080703,000000,10.3123,10.4312,10.2652,10.4082,17669814.525372,0
+MO.US,D,20080707,000000,10.4504,10.7105,10.3612,10.6173,29981670.511585,0
+MO.US,D,20080708,000000,10.6347,10.8985,10.5914,10.8918,27154625.84183,0
+MO.US,D,20080709,000000,10.9014,11.0069,10.746,10.8457,26003096.27568,0
+MO.US,D,20080710,000000,10.8707,11.0107,10.7037,10.982,21115775.434062,0
+MO.US,D,20080711,000000,10.8352,11.1489,10.6922,11.0002,24880228.731562,0
+MO.US,D,20080714,000000,11.0357,11.1345,10.7881,10.8496,21491105.133688,0
+MO.US,D,20080715,000000,10.6624,10.9886,10.6624,10.7037,28314426.74641,0
+MO.US,D,20080716,000000,10.7105,10.8755,10.6173,10.7843,24001255.192079,0
+MO.US,D,20080717,000000,10.8707,10.9052,10.6068,10.6855,31283300.481474,0
+MO.US,D,20080718,000000,10.673,10.7498,10.5339,10.58,28152130.91286,0
+MO.US,D,20080721,000000,10.6231,10.6855,10.4571,10.4878,17476987.905954,0
+MO.US,D,20080722,000000,10.4783,10.6797,10.4005,10.6567,15575001.138088,0
+MO.US,D,20080723,000000,10.673,10.9791,10.673,10.9743,13589151.378269,0
+MO.US,D,20080724,000000,10.9435,11.0981,10.7105,10.767,25110194.035745,0
+MO.US,D,20080725,000000,10.7881,11.0405,10.7412,10.9014,19580938.745863,0
+MO.US,D,20080728,000000,10.9378,10.9637,10.767,10.8121,16084552.481249,0
+MO.US,D,20080729,000000,10.8256,11.1086,10.7967,11.0578,21720200.154657,0
+MO.US,D,20080730,000000,11.0203,11.3082,10.9579,11.2256,26159717.028868,0
+MO.US,D,20080731,000000,10.933,11.1086,10.4005,10.5281,51817562.051968,0
+MO.US,D,20080801,000000,10.6289,10.8543,10.5848,10.8121,26661409.766716,0
+MO.US,D,20080804,000000,10.839,10.9378,10.7613,10.9014,19671798.397956,0
+MO.US,D,20080805,000000,10.9186,11.0788,10.7267,11.0578,22531610.533553,0
+MO.US,D,20080806,000000,10.9052,11.1086,10.8611,10.9886,32980893.680086,0
+MO.US,D,20080807,000000,10.9435,11.0472,10.7881,10.8083,20665864.026343,0
+MO.US,D,20080808,000000,10.7373,10.8803,10.6951,10.839,32304097.874989,0
+MO.US,D,20080811,000000,10.8457,11.074,10.839,10.9886,21615820.366206,0
+MO.US,D,20080812,000000,10.9378,11.2861,10.933,11.2334,27044616.832253,0
+MO.US,D,20080813,000000,11.1853,11.2535,11.1086,11.1489,15743375.40482,0
+MO.US,D,20080814,000000,11.1086,11.1441,11.0107,11.074,21625385.143522,0
+MO.US,D,20080815,000000,11.1086,11.2785,11.0309,11.1767,19585928.022206,0
+MO.US,D,20080818,000000,11.2161,11.2477,10.9964,11.0405,14530125.561556,0
+MO.US,D,20080819,000000,11.0069,11.0405,10.8083,10.8543,21390036.590474,0
+MO.US,D,20080820,000000,10.9014,10.9014,10.7373,10.8611,16080877.488898,0
+MO.US,D,20080821,000000,10.8025,10.839,10.6855,10.8188,16250106.405012,0
+MO.US,D,20080822,000000,10.839,10.9014,10.7373,10.8256,12763358.917845,0
+MO.US,D,20080825,000000,10.8256,10.9186,10.7143,10.7613,16052992.989355,0
+MO.US,D,20080826,000000,10.7785,10.8121,10.6855,10.7498,12698505.621159,0
+MO.US,D,20080827,000000,10.7412,10.8083,10.6231,10.6672,16276128.394251,0
+MO.US,D,20080828,000000,10.673,10.886,10.673,10.886,19383620.005901,0
+MO.US,D,20080829,000000,10.8707,11.0933,10.8707,10.8803,20618522.70399,0
+MO.US,D,20080902,000000,10.933,11.2256,10.9282,11.0472,38519647.042942,0
+MO.US,D,20080903,000000,11.0472,11.1805,10.8985,11.0002,22970024.822544,0
+MO.US,D,20080904,000000,10.9964,11.0674,10.673,10.6922,28213025.723739,0
+MO.US,D,20080905,000000,10.7325,10.9637,10.7143,10.839,35031445.609566,0
+MO.US,D,20080908,000000,11.0606,11.3024,10.7498,10.8496,57224735.888594,0
+MO.US,D,20080909,000000,10.9186,11.1259,10.6922,10.6922,39631103.975525,0
+MO.US,D,20080910,000000,10.7613,10.9014,10.7143,10.7412,24020377.450922,0
+MO.US,D,20080911,000000,10.577,10.8304,10.5032,10.8188,34102534.489661,0
+MO.US,D,20080912,000000,10.7785,10.9579,10.6797,10.9493,27702933.450054,0
+MO.US,D,20080915,000000,10.6855,10.9186,10.6097,10.8188,29431594.196037,0
+MO.US,D,20080916,000000,10.6989,10.767,10.4783,10.6797,30181464.607994,0
+MO.US,D,20080917,000000,10.6519,10.7143,10.2135,10.2806,62868163.998163,0
+MO.US,D,20080918,000000,10.4053,10.6519,10.2604,10.4609,46686341.994439,0
+MO.US,D,20080919,000000,10.767,10.8025,10.3526,10.6289,39161798.280318,0
+MO.US,D,20080922,000000,10.6989,10.7373,10.3526,10.365,27054660.004773,0
+MO.US,D,20080923,000000,10.4005,10.5713,10.2355,10.2355,23644625.637879,0
+MO.US,D,20080924,000000,10.3612,10.3717,10.1923,10.2863,29063744.763033,0
+MO.US,D,20080925,000000,10.3353,10.7037,10.3228,10.5953,32044838.942035,0
+MO.US,D,20080926,000000,10.4725,10.8457,10.4254,10.8083,28768059.005716,0
+MO.US,D,20080929,000000,10.7143,10.72,9.96689,10.012,46463612.026872,0
+MO.US,D,20080930,000000,10.272,10.4677,10.1923,10.2652,38670963.75867,0
+MO.US,D,20081001,000000,10.2441,10.7325,10.1866,10.6347,42094209.754336,0
+MO.US,D,20081002,000000,10.5848,10.7037,10.343,10.3919,39610515.26341,0
+MO.US,D,20081003,000000,10.5176,10.8188,10.4082,10.4974,34396862.188262,0
+MO.US,D,20081006,000000,10.3123,10.6289,9.71259,10.0023,55529243.87676,0
+MO.US,D,20081007,000000,10.2604,10.3123,9.56004,9.58306,48278461.036487,0
+MO.US,D,20081008,000000,9.40077,9.91789,9.24054,9.36527,59984185.087846,0
+MO.US,D,20081009,000000,9.58306,9.75097,8.79554,8.99463,61210876.898315,0
+MO.US,D,20081010,000000,8.53649,9.23094,8.41387,8.877,94038190.084059,0
+MO.US,D,20081013,000000,9.49576,10.509,9.37199,10.3353,58485477.138981,0
+MO.US,D,20081014,000000,10.6797,10.7325,9.78838,10.1127,64906627.850134,0
+MO.US,D,20081015,000000,9.9621,10.0916,9.29235,9.34896,40635239.875071,0
+MO.US,D,20081016,000000,9.67901,9.98988,9.12252,9.82966,63138846.049717,0
+MO.US,D,20081017,000000,9.72123,10.4725,9.61377,9.99663,54261509.092998,0
+MO.US,D,20081020,000000,10.3123,10.577,10.0944,10.5339,37896099.021248,0
+MO.US,D,20081021,000000,10.2355,10.4456,9.9621,10.0273,36094180.231463,0
+MO.US,D,20081022,000000,9.90165,10.2863,9.77976,9.97931,54680180.981213,0
+MO.US,D,20081023,000000,10.0023,10.3468,9.75769,10.1309,52765039.908618,0
+MO.US,D,20081024,000000,9.57251,10.0791,9.57251,9.94381,56034673.100026,0
+MO.US,D,20081027,000000,9.80276,9.97168,9.5514,9.5514,37440597.998105,0
+MO.US,D,20081028,000000,9.84208,10.1127,9.44395,10.103,48540607.01675,0
+MO.US,D,20081029,000000,10.0426,10.3353,9.86702,9.90165,50497662.388109,0
+MO.US,D,20081030,000000,10.2183,10.2931,9.69724,9.91603,46118397.253229,0
+MO.US,D,20081031,000000,9.90165,10.1866,9.82966,9.92845,32402456.554303,0
+MO.US,D,20081103,000000,10.033,10.033,9.79895,9.89872,22888890.455088,0
+MO.US,D,20081104,000000,10.0475,10.1377,9.82966,9.87759,34807604.5978,0
+MO.US,D,20081105,000000,9.7692,9.92366,9.41612,9.43723,37691335.451346,0
+MO.US,D,20081106,000000,9.49959,9.49959,9.04087,9.12924,47040403.431463,0
+MO.US,D,20081107,000000,9.21079,9.4238,9.21079,9.30194,26807966.502277,0
+MO.US,D,20081110,000000,9.47848,9.5207,9.10784,9.22134,31266048.028722,0
+MO.US,D,20081111,000000,9.19449,9.2866,8.85858,8.96729,38591662.71837,0
+MO.US,D,20081112,000000,8.89551,8.8984,8.53649,8.57851,50733640.463386,0
+MO.US,D,20081113,000000,8.65566,8.78566,8.22706,8.63023,68898031.2071,0
+MO.US,D,20081114,000000,8.51499,8.69748,8.38144,8.41387,41953599.085528,0
+MO.US,D,20081117,000000,8.29758,8.76934,8.26409,8.38144,51664973.784717,0
+MO.US,D,20081118,000000,8.41387,8.77654,8.27878,8.77654,51643365.746871,0
+MO.US,D,20081119,000000,8.72387,8.8984,8.49005,8.53649,45176338.082127,0
+MO.US,D,20081120,000000,8.41387,8.4864,7.41852,7.47437,78859921.35914,0
+MO.US,D,20081121,000000,7.77334,8.0344,7.50776,8.01502,79171831.905437,0
+MO.US,D,20081124,000000,8.27177,8.27177,7.88012,7.9824,58223415.5814,0
+MO.US,D,20081125,000000,8.22706,8.28731,7.98969,8.17621,46105517.061656,0
+MO.US,D,20081126,000000,8.11951,8.24251,8.02011,8.20903,40755830.903182,0
+MO.US,D,20081128,000000,8.1978,8.32089,8.08497,8.32089,20205653.05129,0
+MO.US,D,20081201,000000,8.27878,8.29336,7.87513,7.89653,36562981.475083,0
+MO.US,D,20081202,000000,8.0252,8.0463,7.65542,7.8072,49560613.338458,0
+MO.US,D,20081203,000000,7.7268,8.06654,7.68833,8.02011,47074672.787259,0
+MO.US,D,20081204,000000,7.9518,8.02011,7.70992,7.77756,44901125.346583,0
+MO.US,D,20081205,000000,7.69965,7.82322,7.56456,7.76221,65595684.747128,0
+MO.US,D,20081208,000000,7.93596,8.01032,7.63862,7.76221,54672127.47415,0
+MO.US,D,20081209,000000,7.75501,7.85364,7.65225,7.7268,46905942.069199,0
+MO.US,D,20081210,000000,7.77756,7.82879,7.7268,7.79186,35581137.332891,0
+MO.US,D,20081211,000000,7.88012,7.89077,7.73821,7.77334,47144904.121534,0
+MO.US,D,20081212,000000,7.70512,7.97156,7.63297,7.93596,46577444.02906,0
+MO.US,D,20081215,000000,8.12891,8.21507,7.73821,7.86833,49461899.250072,0
+MO.US,D,20081216,000000,7.90977,7.94767,7.46113,7.52349,98241873.756486,0
+MO.US,D,20081217,000000,7.61051,7.76221,7.48061,7.59152,63713422.661696,0
+MO.US,D,20081218,000000,7.69965,7.88655,7.6843,7.85364,65109233.951469,0
+MO.US,D,20081219,000000,8.01502,8.14656,7.86256,7.90632,64349069.183453,0
+MO.US,D,20081222,000000,7.85758,7.87513,7.49778,7.62068,45397026.271469,0
+MO.US,D,20081223,000000,7.63862,7.72143,7.57022,7.61512,29901406.427344,0
+MO.US,D,20081224,000000,7.66645,7.75501,7.60418,7.70992,11854100.564755,0
+MO.US,D,20081226,000000,7.76221,7.81277,7.73083,7.79186,16111351.992976,0
+MO.US,D,20081229,000000,7.79579,7.85758,7.71471,7.85758,30805943.363713,0
+MO.US,D,20081230,000000,7.86833,7.93596,7.8072,7.9304,29357475.24932,0
+MO.US,D,20081231,000000,7.9518,7.97156,7.77756,7.79186,35279343.959242,0
+MO.US,D,20090102,000000,7.85364,7.89077,7.73821,7.86256,35520428.043462,0
+MO.US,D,20090105,000000,7.83934,7.98969,7.81277,7.95918,46818625.043028,0
+MO.US,D,20090106,000000,8.00447,8.0725,7.78226,7.83934,47305520.88172,0
+MO.US,D,20090107,000000,7.79579,7.86833,7.76786,7.8072,34178745.24286,0
+MO.US,D,20090108,000000,7.82879,7.86256,7.76221,7.81277,37420813.907116,0
+MO.US,D,20090109,000000,7.88012,8.0725,7.82879,8.01032,42724739.844597,0
+MO.US,D,20090112,000000,8.06654,8.40706,8.06654,8.1694,65337647.337441,0
+MO.US,D,20090113,000000,8.28731,8.41924,8.15923,8.39123,68486217.359065,0
+MO.US,D,20090114,000000,8.30535,8.39123,8.18658,8.37358,56705895.965784,0
+MO.US,D,20090115,000000,8.39996,8.53649,8.30535,8.4701,53511826.287004,0
+MO.US,D,20090116,000000,8.63023,8.76934,8.44035,8.71294,55513277.567106,0
+MO.US,D,20090120,000000,8.76934,9.12252,8.69029,8.877,74385681.748057,0
+MO.US,D,20090121,000000,9.01257,9.0664,8.51499,8.78201,60314504.99033,0
+MO.US,D,20090122,000000,8.67292,8.83727,8.61957,8.77654,36107908.818888,0
+MO.US,D,20090123,000000,8.64567,8.80667,8.58561,8.74478,20317973.783226,0
+MO.US,D,20090126,000000,8.79027,8.84841,8.58561,8.63569,32031388.636787,0
+MO.US,D,20090127,000000,8.67292,8.79554,8.6402,8.75937,33405707.579058,0
+MO.US,D,20090128,000000,8.8345,8.8345,8.53649,8.69029,38020334.816305,0
+MO.US,D,20090129,000000,8.79027,8.8345,8.67839,8.71294,41362835.205761,0
+MO.US,D,20090130,000000,8.74478,8.79027,8.54186,8.55798,53759814.27064,0
+MO.US,D,20090202,000000,8.50703,8.75937,8.4864,8.63569,38010800.264395,0
+MO.US,D,20090203,000000,8.67292,8.79554,8.65566,8.75937,43395643.78022,0
+MO.US,D,20090204,000000,8.76292,8.81032,8.6402,8.66659,48488272.249032,0
+MO.US,D,20090205,000000,8.67292,8.68204,8.44199,8.52027,44034651.57547,0
+MO.US,D,20090206,000000,8.54186,8.78566,8.46481,8.77654,39522727.137821,0
+MO.US,D,20090209,000000,8.7539,8.76292,8.64567,8.69748,23747590.043569,0
+MO.US,D,20090210,000000,8.72934,8.74478,8.45954,8.52027,39076797.145527,0
+MO.US,D,20090211,000000,8.56239,8.65566,8.49725,8.52027,27947625.822284,0
+MO.US,D,20090212,000000,8.52027,8.57851,8.3657,8.56239,37935731.823057,0
+MO.US,D,20090213,000000,8.45954,8.48074,8.1978,8.23733,46462436.362841,0
+MO.US,D,20090217,000000,8.09686,8.15242,7.97654,8.05714,40953089.192333,0
+MO.US,D,20090218,000000,8.08497,8.14656,7.97156,8.0344,37112394.91623,0
+MO.US,D,20090219,000000,7.79579,8.20049,7.79579,8.1245,31983824.271791,0
+MO.US,D,20090220,000000,7.70512,8.07671,7.70512,7.99795,35226773.641815,0
+MO.US,D,20090223,000000,7.67134,8.06654,7.67134,7.78811,33401054.951192,0
+MO.US,D,20090224,000000,7.82879,7.98969,7.76221,7.9518,37568304.503468,0
+MO.US,D,20090225,000000,7.94268,8.08084,7.83934,7.97156,72587233.668576,0
+MO.US,D,20090226,000000,8.06146,8.14656,7.8168,7.82322,25258813.394637,0
+MO.US,D,20090227,000000,7.76221,8.06654,7.70992,7.98969,52930868.987793,0
+MO.US,D,20090302,000000,7.88655,7.97156,7.76221,7.79579,42409546.193959,0
+MO.US,D,20090303,000000,7.79186,7.81277,7.50238,7.56456,62579845.943892,0
+MO.US,D,20090304,000000,7.69965,7.87513,7.54403,7.79579,45086884.432495,0
+MO.US,D,20090305,000000,7.8168,8.26756,7.76221,8.09686,67380071.759728,0
+MO.US,D,20090306,000000,8.18235,8.1978,8.00447,8.13313,44226014.868381,0
+MO.US,D,20090309,000000,8.07671,8.27177,8.0252,8.20298,39721766.641359,0
+MO.US,D,20090310,000000,8.31054,8.6142,8.21507,8.59098,52572806.332492,0
+MO.US,D,20090311,000000,8.6402,8.65211,8.40706,8.48074,45349226.356764,0
+MO.US,D,20090312,000000,8.31572,8.48074,8.19348,8.43411,37696988.644345,0
+MO.US,D,20090313,000000,8.42539,8.72387,8.31054,8.63023,34961665.571857,0
+MO.US,D,20090316,000000,8.64567,8.92142,8.64567,8.74929,35178987.276429,0
+MO.US,D,20090317,000000,8.78201,8.915,8.6402,8.91308,29433826.70699,0
+MO.US,D,20090318,000000,8.77654,8.87239,8.61957,8.7184,37282163.720614,0
+MO.US,D,20090319,000000,8.76292,8.78566,8.50166,8.63569,36449855.079763,0
+MO.US,D,20090320,000000,8.69029,8.84841,8.6142,8.68204,35814319.037073,0
+MO.US,D,20090323,000000,8.77654,8.8557,8.62581,8.8557,30035696.859731,0
+MO.US,D,20090324,000000,8.85858,8.96258,8.74929,8.91308,27349633.901688,0
+MO.US,D,20090325,000000,8.8984,9.00221,8.8011,8.93341,25940454.644839,0
+MO.US,D,20090326,000000,8.97678,8.99751,8.71294,8.90568,38491868.853445,0
+MO.US,D,20090327,000000,8.79554,8.79554,8.50166,8.5668,33243128.252054,0
+MO.US,D,20090330,000000,8.45426,8.66112,8.36129,8.47365,25583902.217537,0
+MO.US,D,20090331,000000,8.5339,8.55798,8.18658,8.28731,46696080.828397,0
+MO.US,D,20090401,000000,8.1978,8.4864,8.15242,8.43411,32061097.083187,0
+MO.US,D,20090402,000000,8.4864,8.51144,8.29336,8.33471,37252580.344857,0
+MO.US,D,20090403,000000,8.2831,8.38672,8.26409,8.36129,26599621.743004,0
+MO.US,D,20090406,000000,8.31054,8.38672,8.26409,8.36129,21952709.60414,0
+MO.US,D,20090407,000000,8.34546,8.55347,8.27878,8.4298,28402397.266684,0
+MO.US,D,20090408,000000,8.44199,8.5266,8.37358,8.48074,17897666.135712,0
+MO.US,D,20090409,000000,8.4701,8.5266,8.29336,8.44035,30613208.462766,0
+MO.US,D,20090413,000000,8.5266,8.60796,8.44035,8.5668,27662614.844226,0
+MO.US,D,20090414,000000,8.54186,8.59808,8.37358,8.5266,27433433.316065,0
+MO.US,D,20090415,000000,8.50703,8.7539,8.4864,8.74027,31483786.635433,0
+MO.US,D,20090416,000000,8.78201,8.81415,8.57851,8.78566,28846870.186004,0
+MO.US,D,20090417,000000,8.8011,8.87239,8.7184,8.79027,29656818.280648,0
+MO.US,D,20090420,000000,8.77654,8.87239,8.68204,8.75937,28464348.924485,0
+MO.US,D,20090421,000000,8.71294,8.79027,8.60432,8.65566,30547913.249813,0
+MO.US,D,20090422,000000,8.57851,8.97294,8.51499,8.7184,56660900.760216,0
+MO.US,D,20090423,000000,8.7539,8.78566,8.64567,8.74478,24614345.223625,0
+MO.US,D,20090424,000000,8.76934,8.92142,8.67292,8.7539,28804034.533514,0
+MO.US,D,20090427,000000,8.72387,8.86319,8.69029,8.73576,22084957.216048,0
+MO.US,D,20090428,000000,8.69029,8.84841,8.67292,8.79554,23429898.106864,0
+MO.US,D,20090429,000000,8.82701,8.84841,8.68664,8.70199,29044824.701726,0
+MO.US,D,20090430,000000,8.77654,8.78566,8.44649,8.44649,40227000.962875,0
+MO.US,D,20090501,000000,8.4864,8.4864,8.3398,8.4701,22582812.36971,0
+MO.US,D,20090504,000000,8.59098,8.59098,8.31572,8.3657,37593795.984735,0
+MO.US,D,20090505,000000,8.40706,8.59636,8.31054,8.59098,28759927.329501,0
+MO.US,D,20090506,000000,8.64567,8.8345,8.60432,8.82701,37005056.16485,0
+MO.US,D,20090507,000000,8.86779,8.87239,8.68664,8.81032,27342673.720483,0
+MO.US,D,20090508,000000,8.877,8.8984,8.78201,8.84841,24078810.454674,0
+MO.US,D,20090511,000000,8.79554,8.877,8.7184,8.81415,19725993.591469,0
+MO.US,D,20090512,000000,8.877,9.11965,8.86319,8.99751,32529526.241648,0
+MO.US,D,20090513,000000,8.96258,9.05786,8.81032,8.90568,23924086.606217,0
+MO.US,D,20090514,000000,8.88352,8.97678,8.72934,8.79554,36005646.893302,0
+MO.US,D,20090515,000000,8.79027,8.91308,8.74929,8.78566,37434052.634529,0
+MO.US,D,20090518,000000,8.76292,8.76934,8.53649,8.73576,48845445.860522,0
+MO.US,D,20090519,000000,8.74027,8.7539,8.62581,8.69748,26398580.066945,0
+MO.US,D,20090520,000000,8.7539,8.79027,8.62581,8.67839,42761661.74025,0
+MO.US,D,20090521,000000,8.60432,8.65211,8.55798,8.60796,28524373.45215,0
+MO.US,D,20090522,000000,8.59098,8.69748,8.5481,8.60796,23907647.112635,0
+MO.US,D,20090526,000000,8.60796,8.79027,8.58561,8.7539,25012293.948784,0
+MO.US,D,20090527,000000,8.76292,8.77654,8.60796,8.61957,25044781.047938,0
+MO.US,D,20090528,000000,8.61957,8.82701,8.61957,8.79554,29464031.266934,0
+MO.US,D,20090529,000000,8.83727,8.84841,8.70199,8.84284,22813618.773957,0
+MO.US,D,20090601,000000,8.84841,8.92613,8.84841,8.89551,23143810.479034,0
+MO.US,D,20090602,000000,8.91308,8.94455,8.85858,8.85858,21609169.734839,0
+MO.US,D,20090603,000000,8.82701,8.85858,8.76934,8.79554,46030432.986488,0
+MO.US,D,20090604,000000,8.79554,8.85858,8.74929,8.78201,27156139.196593,0
+MO.US,D,20090605,000000,8.82701,8.87239,8.75937,8.81032,25117194.864908,0
+MO.US,D,20090608,000000,8.79554,9.01631,8.74478,8.90568,41134238.382848,0
+MO.US,D,20090609,000000,8.95482,9.00221,8.877,8.97678,39260402.931893,0
+MO.US,D,20090610,000000,9.00221,9.05124,8.78566,8.8345,47108478.339426,0
+MO.US,D,20090611,000000,8.76934,8.88899,8.71294,8.7184,40554335.846047,0
+MO.US,D,20090612,000000,8.69029,8.74027,8.5481,8.60796,37583586.05136,0
+MO.US,D,20090615,000000,8.57851,8.60796,8.51144,8.56239,34024996.945407,0
+MO.US,D,20090616,000000,8.5668,8.60432,8.41387,8.41387,29463242.279637,0
+MO.US,D,20090617,000000,8.45426,8.5266,8.38144,8.39123,41976593.322984,0
+MO.US,D,20090618,000000,8.41924,8.5339,8.39123,8.47365,26675875.228671,0
+MO.US,D,20090619,000000,8.51144,8.55798,8.43411,8.49005,53009892.788171,0
+MO.US,D,20090622,000000,8.42539,8.5266,8.3965,8.45954,31588227.916949,0
+MO.US,D,20090623,000000,8.51144,8.51144,8.37885,8.41387,32009952.571074,0
+MO.US,D,20090624,000000,8.4701,8.49005,8.35698,8.38672,26322283.848808,0
+MO.US,D,20090625,000000,8.39996,8.55798,8.37358,8.55798,31312990.167276,0
+MO.US,D,20090626,000000,8.55798,8.5668,8.45426,8.5266,34723645.718355,0
+MO.US,D,20090629,000000,8.55347,8.56239,8.48074,8.53649,18236769.124002,0
+MO.US,D,20090630,000000,8.54186,8.5668,8.42539,8.48074,25279735.628464,0
+MO.US,D,20090701,000000,8.51499,8.66659,8.4864,8.63023,26815386.31809,0
+MO.US,D,20090702,000000,8.57122,8.59808,8.41387,8.43411,35815958.504733,0
+MO.US,D,20090706,000000,8.39996,8.62581,8.32953,8.59808,30020164.1283,0
+MO.US,D,20090707,000000,8.55798,8.6142,8.44199,8.45954,27649434.483114,0
+MO.US,D,20090708,000000,8.49725,8.51499,8.4298,8.4864,29912127.065839,0
+MO.US,D,20090709,000000,8.50703,8.50703,8.43411,8.45954,28523949.254224,0
+MO.US,D,20090710,000000,8.5339,8.55347,8.4298,8.52027,41131032.405401,0
+MO.US,D,20090713,000000,8.53649,8.63023,8.51144,8.61957,25882865.867918,0
+MO.US,D,20090714,000000,8.60432,8.6402,8.5668,8.60796,26638039.275079,0
+MO.US,D,20090715,000000,8.66659,8.74027,8.59636,8.7184,36412417.267714,0
+MO.US,D,20090716,000000,8.68204,8.84284,8.68204,8.79027,44695758.310835,0
+MO.US,D,20090717,000000,8.8011,8.98897,8.76934,8.97294,31992189.413203,0
+MO.US,D,20090720,000000,8.99751,9.00221,8.87239,8.93341,25699801.012077,0
+MO.US,D,20090721,000000,8.97294,9.05786,8.8984,8.96729,25483342.294931,0
+MO.US,D,20090722,000000,8.8557,9.05786,8.8345,8.94925,31753920.460673,0
+MO.US,D,20090723,000000,8.98897,9.05786,8.88352,9.00595,32911994.348144,0
+MO.US,D,20090724,000000,8.99463,9.05124,8.89551,8.97294,22611450.419868,0
+MO.US,D,20090727,000000,8.93898,9.02197,8.84841,9.01631,26699541.720826,0
+MO.US,D,20090728,000000,9.01257,9.18201,8.93072,9.0946,27173041.451549,0
+MO.US,D,20090729,000000,9.10784,9.16953,9.05786,9.15323,21270748.381547,0
+MO.US,D,20090730,000000,9.22615,9.31345,9.13595,9.14651,26280167.352507,0
+MO.US,D,20090731,000000,9.16378,9.28467,9.01631,9.06918,25066748.663877,0
+MO.US,D,20090803,000000,9.17434,9.24342,9.10784,9.12252,30307371.138373,0
+MO.US,D,20090804,000000,9.14267,9.17817,9.04087,9.11351,30455485.003422,0
+MO.US,D,20090805,000000,9.12732,9.1561,9.00595,9.0616,24678976.519922,0
+MO.US,D,20090806,000000,9.10784,9.12732,9.02197,9.12732,28704261.513695,0
+MO.US,D,20090807,000000,9.16953,9.22615,9.10784,9.16378,21431357.845945,0
+MO.US,D,20090810,000000,9.1561,9.18201,9.05786,9.08242,21886624.361634,0
+MO.US,D,20090811,000000,9.0616,9.17817,9.04653,9.0664,27506150.42934,0
+MO.US,D,20090812,000000,9.05124,9.19449,9.03243,9.0946,65443330.98733,0
+MO.US,D,20090813,000000,9.13595,9.1561,9.05786,9.12732,32054817.494723,0
+MO.US,D,20090814,000000,9.10784,9.17434,9.04653,9.08242,17506208.576852,0
+MO.US,D,20090817,000000,9.00221,9.07762,8.98331,9.0664,28995102.868162,0
+MO.US,D,20090818,000000,9.0616,9.16953,9.02677,9.12732,20948467.39455,0
+MO.US,D,20090819,000000,9.08242,9.17817,9.05786,9.13595,24342232.155481,0
+MO.US,D,20090820,000000,9.1561,9.25589,9.08895,9.23094,23961227.375493,0
+MO.US,D,20090821,000000,9.31922,9.36527,9.22615,9.3336,32978721.619944,0
+MO.US,D,20090824,000000,9.3835,9.5466,9.33841,9.48232,32317240.714909,0
+MO.US,D,20090825,000000,9.54181,9.54181,9.34896,9.38925,36952027.255071,0
+MO.US,D,20090826,000000,9.36047,9.4238,9.33841,9.40077,26118606.308977,0
+MO.US,D,20090827,000000,9.42667,9.45738,9.31345,9.4545,40316852.754049,0
+MO.US,D,20090828,000000,9.5207,9.5466,9.37678,9.42667,30193900.79879,0
+MO.US,D,20090831,000000,9.4545,9.50535,9.38925,9.45738,26130994.556026,0
+MO.US,D,20090901,000000,9.4545,9.48232,9.32881,9.37199,33935405.718069,0
+MO.US,D,20090902,000000,9.39501,9.49959,9.34224,9.45738,34622363.512795,0
+MO.US,D,20090903,000000,9.51398,9.51398,9.38925,9.4238,23385986.846858,0
+MO.US,D,20090904,000000,9.41612,9.5773,9.40652,9.57251,23277184.768971,0
+MO.US,D,20090908,000000,9.63296,9.63296,9.5514,9.58306,35015514.736593,0
+MO.US,D,20090909,000000,9.60417,9.66654,9.5514,9.61856,38887842.504721,0
+MO.US,D,20090910,000000,9.66654,9.67326,9.5207,9.5869,52365206.785793,0
+MO.US,D,20090911,000000,9.47368,9.49576,9.31345,9.3835,40217809.312974,0
+MO.US,D,20090914,000000,9.38925,9.43147,9.27988,9.3077,41430144.056043,0
+MO.US,D,20090915,000000,9.3336,9.36527,9.19449,9.26836,34629523.807026,0
+MO.US,D,20090916,000000,9.31345,9.46217,9.27411,9.43147,37558310.31695,0
+MO.US,D,20090917,000000,9.43723,9.46889,9.25589,9.32401,41492002.953119,0
+MO.US,D,20090918,000000,9.35663,9.35663,9.2866,9.29235,37027342.710927,0
+MO.US,D,20090921,000000,9.24054,9.3336,9.18201,9.3336,31974910.904066,0
+MO.US,D,20090922,000000,9.33841,9.34224,9.21559,9.25589,31978542.121694,0
+MO.US,D,20090923,000000,9.24342,9.3077,9.17434,9.18201,43579621.651745,0
+MO.US,D,20090924,000000,9.19449,9.21079,9.04087,9.05786,41294349.649191,0
+MO.US,D,20090925,000000,9.07762,9.1561,9.03243,9.05786,20825176.925091,0
+MO.US,D,20090928,000000,9.0946,9.18872,9.05786,9.14267,19643531.390701,0
+MO.US,D,20090929,000000,9.13595,9.31345,9.13595,9.25973,35562264.173074,0
+MO.US,D,20090930,000000,9.2866,9.29715,9.15323,9.21559,40492786.49881,0
+MO.US,D,20091001,000000,9.19449,9.21079,8.99463,9.07484,82174810.319953,0
+MO.US,D,20091002,000000,9.00595,9.06918,8.98331,9.04087,30512124.285722,0
+MO.US,D,20091005,000000,9.10784,9.14651,8.93898,9.12732,31978811.023573,0
+MO.US,D,20091006,000000,9.18201,9.25589,9.05786,9.21559,32761104.957108,0
+MO.US,D,20091007,000000,9.19928,9.24054,9.13595,9.17434,25928309.243286,0
+MO.US,D,20091008,000000,9.22134,9.27411,9.20504,9.23574,20839160.865076,0
+MO.US,D,20091009,000000,9.29235,9.37199,9.23094,9.34224,26880361.558651,0
+MO.US,D,20091012,000000,9.41612,9.46217,9.35663,9.37678,26035752.2202,0
+MO.US,D,20091013,000000,9.40652,9.4238,9.30194,9.34224,22839897.158011,0
+MO.US,D,20091014,000000,9.41612,9.45738,9.35663,9.43147,23319940.167799,0
+MO.US,D,20091015,000000,9.41612,9.46889,9.3835,9.44395,26543907.983451,0
+MO.US,D,20091016,000000,9.41228,9.48808,9.36527,9.4545,27569451.807816,0
+MO.US,D,20091019,000000,9.47848,9.65022,9.46889,9.49576,37220736.317252,0
+MO.US,D,20091020,000000,9.5207,9.68381,9.48808,9.65598,33935216.027596,0
+MO.US,D,20091021,000000,9.50535,9.53605,9.36527,9.4238,54883085.167577,0
+MO.US,D,20091022,000000,9.40077,9.4545,9.30194,9.40652,27648861.242673,0
+MO.US,D,20091023,000000,9.40652,9.40652,9.21079,9.27988,30056946.361737,0
+MO.US,D,20091026,000000,9.29235,9.3835,9.21559,9.30194,38512749.397058,0
+MO.US,D,20091027,000000,9.31345,9.41612,9.25013,9.3835,32380333.642316,0
+MO.US,D,20091028,000000,9.43147,9.47848,9.38925,9.41612,27767960.803383,0
+MO.US,D,20091029,000000,9.43147,9.55428,9.34896,9.49959,30625881.245525,0
+MO.US,D,20091030,000000,9.47368,9.53125,9.36047,9.37199,31054589.010473,0
+MO.US,D,20091102,000000,9.37678,9.49959,9.32401,9.46889,22026027.056497,0
+MO.US,D,20091103,000000,9.4545,9.55428,9.40077,9.5514,29363149.287426,0
+MO.US,D,20091104,000000,9.5514,9.65022,9.51015,9.55428,30178178.376887,0
+MO.US,D,20091105,000000,9.61377,9.68956,9.55428,9.6627,33980202.895121,0
+MO.US,D,20091106,000000,9.61377,9.62816,9.52549,9.59266,37259320.610184,0
+MO.US,D,20091109,000000,9.74233,9.79318,9.66654,9.76536,38361573.385801,0
+MO.US,D,20091110,000000,9.7692,9.93422,9.74233,9.86702,33053405.469059,0
+MO.US,D,20091111,000000,9.9486,9.9621,9.78643,9.81714,29842637.817371,0
+MO.US,D,20091112,000000,9.81714,9.91603,9.80276,9.84208,22223784.585959,0
+MO.US,D,20091113,000000,9.86702,9.98411,9.82966,9.96689,28282697.366893,0
+MO.US,D,20091116,000000,10.0426,10.0791,9.98411,10.0072,29606905.714355,0
+MO.US,D,20091117,000000,9.96689,10.0224,9.92845,9.95437,22360774.459693,0
+MO.US,D,20091118,000000,9.96689,10.0426,9.94381,9.98411,23242204.595029,0
+MO.US,D,20091119,000000,9.99663,10.0168,9.88717,9.93804,25808218.497741,0
+MO.US,D,20091120,000000,9.91603,9.91789,9.7692,9.82193,38477518.039577,0
+MO.US,D,20091123,000000,9.85558,9.94381,9.85558,9.89872,46699358.721462,0
+MO.US,D,20091124,000000,9.93422,10.0475,9.86702,9.98411,38445520.800437,0
+MO.US,D,20091125,000000,10.0168,10.0388,9.89392,9.92845,27082388.166013,0
+MO.US,D,20091127,000000,9.92845,9.9621,9.73274,9.82966,26355497.399938,0
+MO.US,D,20091130,000000,9.88238,9.88238,9.70299,9.73274,34191203.321018,0
+MO.US,D,20091201,000000,9.80951,9.91789,9.78643,9.86702,24479946.396682,0
+MO.US,D,20091202,000000,9.87094,9.9486,9.87094,9.91603,25032343.814887,0
+MO.US,D,20091203,000000,9.95437,9.99663,9.89392,9.90165,26572965.02026,0
+MO.US,D,20091204,000000,9.90928,10.0532,9.90928,9.99663,29068788.236655,0
+MO.US,D,20091207,000000,10.0023,10.0733,9.95437,10.0224,34350269.205247,0
+MO.US,D,20091208,000000,10.0676,10.0676,9.89872,9.96689,24718769.829055,0
+MO.US,D,20091209,000000,9.98411,10.0475,9.9621,10.0224,32642777.707609,0
+MO.US,D,20091210,000000,10.0532,10.0944,10.0532,10.0627,19220933.326596,0
+MO.US,D,20091211,000000,10.0916,10.1425,10.0627,10.0992,45848177.963051,0
+MO.US,D,20091214,000000,10.1712,10.272,10.1425,10.178,26834827.507069,0
+MO.US,D,20091215,000000,10.1654,10.2355,10.0791,10.1923,22051462.255974,0
+MO.US,D,20091216,000000,10.2384,10.2547,10.153,10.1549,31280759.462938,0
+MO.US,D,20091217,000000,10.1309,10.178,10.0944,10.1377,24737928.566837,0
+MO.US,D,20091218,000000,10.1923,10.2135,10.1184,10.1654,36613979.029191,0
+MO.US,D,20091221,000000,10.2355,10.2604,10.1923,10.1971,19057517.068549,0
+MO.US,D,20091222,000000,10.2441,10.3123,10.2384,10.2806,24470974.662658,0
+MO.US,D,20091223,000000,10.3574,10.4974,10.34,10.4312,44001189.967568,0
+MO.US,D,20091224,000000,10.5224,10.5914,10.4783,10.5387,16513814.726041,0
+MO.US,D,20091228,000000,10.4456,10.4456,10.2604,10.34,24112333.555641,0
+MO.US,D,20091229,000000,10.3574,10.3612,10.272,10.272,14973965.83188,0
+MO.US,D,20091230,000000,10.272,10.2892,10.2048,10.2489,18021057.703939,0
+MO.US,D,20091231,000000,10.2135,10.2604,10.1549,10.1549,12283749.486281,0
+MO.US,D,20100104,000000,10.2287,10.2806,10.1309,10.2384,21353765.062157,0
+MO.US,D,20100105,000000,10.2489,10.272,10.178,10.2441,22694197.156345,0
+MO.US,D,20100106,000000,10.2489,10.4053,10.2441,10.3977,41180720.886795,0
+MO.US,D,20100107,000000,10.3919,10.4197,10.3228,10.3794,28960792.864407,0
+MO.US,D,20100108,000000,10.365,10.4082,10.2806,10.4053,20901724.326766,0
+MO.US,D,20100111,000000,10.4936,10.5281,10.4053,10.484,23007100.971987,0
+MO.US,D,20100112,000000,10.4571,10.4783,10.3612,10.4254,29582680.573335,0
+MO.US,D,20100113,000000,10.4082,10.5569,10.4082,10.4725,23071936.550333,0
+MO.US,D,20100114,000000,10.4677,10.58,10.4312,10.5435,18592533.606263,0
+MO.US,D,20100115,000000,10.577,10.6797,10.509,10.5665,31226791.481092,0
+MO.US,D,20100119,000000,10.484,10.6442,10.4783,10.5435,34289771.493655,0
+MO.US,D,20100120,000000,10.4878,10.5339,10.4254,10.5176,24320345.835459,0
+MO.US,D,20100121,000000,10.5176,10.5387,10.2489,10.2892,42249730.928133,0
+MO.US,D,20100122,000000,10.2892,10.365,10.1923,10.1971,26388456.640763,0
+MO.US,D,20100125,000000,10.2547,10.3919,10.1836,10.3007,29289990.257884,0
+MO.US,D,20100126,000000,10.2183,10.3717,10.2183,10.3286,25192382.123356,0
+MO.US,D,20100127,000000,10.3353,10.3717,10.2604,10.343,24244056.91311,0
+MO.US,D,20100128,000000,10.2931,10.4005,10.2441,10.3526,31781893.551921,0
+MO.US,D,20100129,000000,10.3919,10.4005,10.2604,10.2777,37370990.974783,0
+MO.US,D,20100201,000000,10.2931,10.34,10.2355,10.2863,19798808.676748,0
+MO.US,D,20100202,000000,10.2863,10.343,10.2489,10.3123,23952049.274911,0
+MO.US,D,20100203,000000,10.3123,10.318,10.1866,10.2355,22579896.13925,0
+MO.US,D,20100204,000000,10.1923,10.2048,10.0388,10.0475,25904790.751389,0
+MO.US,D,20100205,000000,10.0426,10.0426,9.90165,10.0273,27703779.761396,0
+MO.US,D,20100208,000000,10.0532,10.1549,10.012,10.0224,26737132.744412,0
+MO.US,D,20100209,000000,10.1088,10.1309,9.9486,10.0676,32787828.384194,0
+MO.US,D,20100210,000000,10.1088,10.1088,9.9621,10.0273,21980595.145939,0
+MO.US,D,20100211,000000,10.0388,10.2135,9.9621,10.1481,32841388.8442,0
+MO.US,D,20100212,000000,10.1088,10.2135,10.0388,10.1549,30438414.945355,0
+MO.US,D,20100216,000000,10.2652,10.2892,10.1261,10.2077,29139657.431202,0
+MO.US,D,20100217,000000,10.2287,10.272,10.1923,10.2355,16916558.86805,0
+MO.US,D,20100218,000000,10.2183,10.3919,10.2077,10.3468,21586856.090124,0
+MO.US,D,20100219,000000,10.3123,10.4571,10.3123,10.4312,24646176.744166,0
+MO.US,D,20100222,000000,10.413,10.5176,10.3919,10.4878,24719964.253683,0
+MO.US,D,20100223,000000,10.4677,10.4783,10.3123,10.3353,40903178.710551,0
+MO.US,D,20100224,000000,10.3919,10.509,10.3228,10.484,34978961.799333,0
+MO.US,D,20100225,000000,10.4456,10.5848,10.3526,10.5607,41181971.593211,0
+MO.US,D,20100226,000000,10.5953,10.5953,10.4082,10.4082,30382767.890146,0
+MO.US,D,20100301,000000,10.437,10.5224,10.437,10.4878,20136212.788823,0
+MO.US,D,20100302,000000,10.5339,10.58,10.5032,10.5176,24470954.859808,0
+MO.US,D,20100303,000000,10.5914,10.5953,10.5032,10.5281,24653846.701261,0
+MO.US,D,20100304,000000,10.5569,10.577,10.4936,10.5665,27239857.315052,0
+MO.US,D,20100305,000000,10.6068,10.7498,10.5953,10.7143,23591035.994724,0
+MO.US,D,20100308,000000,10.7613,10.767,10.6951,10.7325,26866863.309657,0
+MO.US,D,20100309,000000,10.7267,10.7785,10.7105,10.746,31966377.959544,0
+MO.US,D,20100310,000000,10.7613,10.7929,10.7105,10.7737,29921011.250413,0
+MO.US,D,20100311,000000,10.6097,10.6471,10.4427,10.5387,25190662.402033,0
+MO.US,D,20100312,000000,10.5953,10.5953,10.413,10.4504,31887610.553981,0
+MO.US,D,20100315,000000,10.484,10.5569,10.4053,10.5387,25145022.040407,0
+MO.US,D,20100316,000000,10.5147,10.6173,10.5147,10.5339,25040515.096804,0
+MO.US,D,20100317,000000,10.58,10.5848,10.4677,10.5176,64251852.816,0
+MO.US,D,20100318,000000,10.5281,10.5953,10.5281,10.5848,17245314.345259,0
+MO.US,D,20100319,000000,10.58,10.6347,10.4783,10.5224,30657364.65278,0
+MO.US,D,20100322,000000,10.509,10.5953,10.4677,10.577,18259117.163144,0
+MO.US,D,20100323,000000,10.58,10.6289,10.5339,10.6173,17243422.651805,0
+MO.US,D,20100324,000000,10.6173,10.6173,10.5569,10.5914,32806826.614652,0
+MO.US,D,20100325,000000,10.601,10.6567,10.5914,10.6173,28690067.03813,0
+MO.US,D,20100326,000000,10.6231,10.6519,10.5387,10.5665,21329098.00487,0
+MO.US,D,20100329,000000,10.6068,10.7037,10.5848,10.6855,23920037.444195,0
+MO.US,D,20100330,000000,10.7037,10.7267,10.6097,10.6855,24628094.656157,0
+MO.US,D,20100331,000000,10.6567,10.6855,10.5848,10.6173,18553629.340941,0
+MO.US,D,20100401,000000,10.6289,10.7843,10.6289,10.7785,31337358.09728,0
+MO.US,D,20100405,000000,10.8083,10.8496,10.7843,10.8256,17402204.000326,0
+MO.US,D,20100406,000000,10.8304,10.8803,10.8121,10.8543,20089260.227714,0
+MO.US,D,20100407,000000,10.8803,10.8803,10.6951,10.7546,25038642.163946,0
+MO.US,D,20100408,000000,10.7105,10.7546,10.6797,10.6989,25220154.059321,0
+MO.US,D,20100409,000000,10.839,10.8457,10.7105,10.8304,16700363.841506,0
+MO.US,D,20100412,000000,10.8457,10.9685,10.8352,10.9186,20325834.473049,0
+MO.US,D,20100413,000000,10.8918,10.9435,10.8025,10.9186,18779943.624645,0
+MO.US,D,20100414,000000,10.9186,10.9493,10.8496,10.9493,25437088.044905,0
+MO.US,D,20100415,000000,10.9052,10.9282,10.8659,10.9186,15996219.256116,0
+MO.US,D,20100416,000000,10.8755,10.9493,10.7373,10.7967,30765914.504872,0
+MO.US,D,20100419,000000,10.7613,10.8304,10.7613,10.8304,16681818.992124,0
+MO.US,D,20100420,000000,10.8543,10.9685,10.839,10.9531,25248859.856077,0
+MO.US,D,20100421,000000,11.0203,11.1805,10.9964,11.1029,29671404.644224,0
+MO.US,D,20100422,000000,11.074,11.1029,10.9685,11.0107,24260365.082518,0
+MO.US,D,20100423,000000,11.0241,11.0654,10.9292,11.0501,19515155.757407,0
+MO.US,D,20100426,000000,11.0674,11.0933,10.9531,10.9964,0,0
+MO.US,D,20100427,000000,10.9964,10.9964,10.8188,10.8256,36129056.17987,0
+MO.US,D,20100428,000000,10.9052,10.9186,10.8188,10.8755,28746811.58822,0
+MO.US,D,20100429,000000,10.9052,11.0203,10.9014,10.9579,19758127.36606,0
+MO.US,D,20100430,000000,10.982,11.1134,10.9579,10.9637,27480044.01742,0
+MO.US,D,20100503,000000,11.0107,11.1259,10.9791,11.074,20125276.403471,0
+MO.US,D,20100504,000000,11.0155,11.074,10.9685,11.0002,32294393.435458,0
+MO.US,D,20100505,000000,10.9435,11.1029,10.9234,10.9791,24864384.365783,0
+MO.US,D,20100506,000000,10.9234,10.9685,9.93422,10.7373,60448585.929392,0
+MO.US,D,20100507,000000,10.6951,10.7843,10.5339,10.7412,49364295.16363,0
+MO.US,D,20100510,000000,11.0357,11.1767,10.8803,11.1662,47973411.657135,0
+MO.US,D,20100511,000000,11.1134,11.2477,11.0578,11.1719,34966477.664791,0
+MO.US,D,20100512,000000,11.2602,11.2659,11.1134,11.2132,30334671.974921,0
+MO.US,D,20100513,000000,11.2382,11.2785,11.1662,11.1911,20887702.865588,0
+MO.US,D,20100514,000000,11.1662,11.2535,11.1259,11.1805,38520405.804834,0
+MO.US,D,20100517,000000,11.1959,11.3369,11.1604,11.2256,35588583.205086,0
+MO.US,D,20100518,000000,11.2659,11.2785,11.0405,11.0578,39270013.568444,0
+MO.US,D,20100519,000000,10.982,11.0578,10.9014,11.0261,34873166.628122,0
+MO.US,D,20100520,000000,10.9014,10.9186,10.6951,10.6951,45135385.785048,0
+MO.US,D,20100521,000000,10.58,10.8803,10.4504,10.8707,63003759.334245,0
+MO.US,D,20100524,000000,10.8304,10.9186,10.7546,10.7881,51236302.498707,0
+MO.US,D,20100525,000000,10.5953,10.6519,10.4254,10.5569,62110387.037148,0
+MO.US,D,20100526,000000,10.6922,10.7037,10.4197,10.4312,48570589.576306,0
+MO.US,D,20100527,000000,10.58,10.673,10.509,10.6289,51618187.984464,0
+MO.US,D,20100528,000000,10.6567,10.6855,10.4783,10.4974,45376653.30621,0
+MO.US,D,20100601,000000,10.4783,10.5665,10.3861,10.4082,40127844.958222,0
+MO.US,D,20100602,000000,10.4783,10.5569,10.4312,10.5435,44553172.568145,0
+MO.US,D,20100603,000000,10.6173,10.6567,10.5569,10.6519,28776903.584587,0
+MO.US,D,20100604,000000,10.58,10.5914,10.3353,10.3526,58342723.593179,0
+MO.US,D,20100607,000000,10.4312,10.4609,10.2547,10.2547,49123817.672021,0
+MO.US,D,20100608,000000,10.3123,10.4878,10.2547,10.4504,52493163.432438,0
+MO.US,D,20100609,000000,10.4936,10.5387,10.3526,10.3717,77693588.640303,0
+MO.US,D,20100610,000000,10.5032,10.5848,10.4783,10.5147,64605602.618676,0
+MO.US,D,20100611,000000,10.2931,10.4005,10.1836,10.3919,43542695.587071,0
+MO.US,D,20100614,000000,10.4783,10.4783,10.1261,10.1261,59746309.065583,0
+MO.US,D,20100615,000000,10.1866,10.3075,10.1425,10.3007,29014011.464659,0
+MO.US,D,20100616,000000,10.2489,10.3007,10.2183,10.2604,21116779.12596,0
+MO.US,D,20100617,000000,10.2441,10.3526,10.2239,10.343,30761968.526129,0
+MO.US,D,20100618,000000,10.3526,10.3919,10.3228,10.3574,28157786.190371,0
+MO.US,D,20100621,000000,10.4456,10.4677,10.3468,10.3794,24472914.299859,0
+MO.US,D,20100622,000000,10.3717,10.4254,10.2355,10.272,24131969.646371,0
+MO.US,D,20100623,000000,10.2777,10.3123,10.1971,10.2287,26852362.41102,0
+MO.US,D,20100624,000000,10.2077,10.2806,10.1377,10.153,33223725.626522,0
+MO.US,D,20100625,000000,10.178,10.2287,10.103,10.1923,55017914.445978,0
+MO.US,D,20100628,000000,10.1866,10.8083,10.1866,10.5224,92260004.490772,0
+MO.US,D,20100629,000000,10.413,10.484,10.272,10.3286,51904727.951115,0
+MO.US,D,20100630,000000,10.3478,10.4792,10.3017,10.3689,38046012.86128,0
+MO.US,D,20100701,000000,10.437,10.4878,10.2892,10.4725,34437033.836086,0
+MO.US,D,20100702,000000,10.4571,10.5569,10.3717,10.509,22045375.48475,0
+MO.US,D,20100706,000000,10.6068,10.7105,10.5502,10.6289,25128506.462185,0
+MO.US,D,20100707,000000,10.6519,10.8121,10.5953,10.8083,33869435.123652,0
+MO.US,D,20100708,000000,10.8496,11.0865,10.8025,11.0309,42690347.502671,0
+MO.US,D,20100709,000000,11.0836,11.1134,10.9493,11.0203,29011259.910544,0
+MO.US,D,20100712,000000,11.074,11.1134,10.982,11.0203,20696237.431653,0
+MO.US,D,20100713,000000,11.0606,11.0981,10.9791,11.0405,23380763.06306,0
+MO.US,D,20100714,000000,10.9964,11.0472,10.9531,11.0472,21047240.891491,0
+MO.US,D,20100715,000000,11.0405,11.1182,11.0107,11.1029,20966928.863504,0
+MO.US,D,20100716,000000,11.0788,11.1029,10.9234,11.0002,27197601.156536,0
+MO.US,D,20100719,000000,11.0578,11.1182,11.0203,11.0606,19851864.685166,0
+MO.US,D,20100720,000000,10.9685,11.1345,10.9493,11.1345,20582756.669517,0
+MO.US,D,20100721,000000,11.2256,11.2256,11.0002,11.0788,26192063.423549,0
+MO.US,D,20100722,000000,11.1662,11.3274,11.0836,11.3024,38295314.086652,0
+MO.US,D,20100723,000000,11.2659,11.5039,11.2659,11.4453,40514756.19926,0
+MO.US,D,20100726,000000,11.4607,11.5135,11.3082,11.3782,36018982.550461,0
+MO.US,D,20100727,000000,11.4147,11.4607,11.3513,11.4089,22530759.010935,0
+MO.US,D,20100728,000000,11.382,11.454,11.3725,11.4204,18521489.312818,0
+MO.US,D,20100729,000000,11.454,11.5135,11.3571,11.3916,25155225.72025,0
+MO.US,D,20100730,000000,11.3216,11.5135,11.2919,11.4655,20318610.601242,0
+MO.US,D,20100802,000000,11.5778,11.5903,11.4934,11.5135,26097423.511313,0
+MO.US,D,20100803,000000,11.4866,11.5317,11.4204,11.4453,19913380.680233,0
+MO.US,D,20100804,000000,11.4607,11.6056,11.4415,11.5644,21949057.541406,0
+MO.US,D,20100805,000000,11.5135,11.5903,11.4934,11.5596,16450294.473944,0
+MO.US,D,20100806,000000,11.5135,11.667,11.4694,11.6613,20117345.882539,0
+MO.US,D,20100809,000000,11.6785,11.7351,11.6555,11.6881,13167459.03406,0
+MO.US,D,20100810,000000,11.6507,11.787,11.6104,11.7082,16244110.310004,0
+MO.US,D,20100811,000000,11.5778,11.7351,11.5692,11.6104,26246579.631708,0
+MO.US,D,20100812,000000,11.5193,11.6507,11.4607,11.6162,18737665.578765,0
+MO.US,D,20100813,000000,11.6017,11.6459,11.5317,11.5644,12338345.948101,0
+MO.US,D,20100816,000000,11.5596,11.6929,11.4607,11.6929,19099803.452471,0
+MO.US,D,20100817,000000,11.7563,11.8963,11.6555,11.8599,29237892.082129,0
+MO.US,D,20100818,000000,11.8263,11.8896,11.7764,11.8637,29907821.509002,0
+MO.US,D,20100819,000000,11.8599,11.8752,11.667,11.7764,24242987.559124,0
+MO.US,D,20100820,000000,11.714,11.8032,11.7044,11.7505,21761735.072474,0
+MO.US,D,20100823,000000,11.8119,11.8685,11.7409,11.7581,23727811.163857,0
+MO.US,D,20100824,000000,11.6929,11.8263,11.5739,11.7936,30287977.893139,0
+MO.US,D,20100825,000000,11.7409,11.8512,11.6459,11.8196,41757450.798321,0
+MO.US,D,20100826,000000,11.8263,11.8425,11.6162,11.6977,24248915.907536,0
+MO.US,D,20100827,000000,11.7351,11.7447,11.5778,11.6613,30510039.775029,0
+MO.US,D,20100830,000000,11.714,11.7351,11.6459,11.6507,23953585.559292,0
+MO.US,D,20100831,000000,11.6181,11.6574,11.5173,11.5509,38456461.35481,0
+MO.US,D,20100901,000000,11.6929,11.808,11.6162,11.7246,29622103.88182,0
+MO.US,D,20100902,000000,11.6929,11.808,11.6853,11.7936,17001963.35566,0
+MO.US,D,20100903,000000,11.8263,11.8896,11.7716,11.8551,25147768.383244,0
+MO.US,D,20100907,000000,11.8752,12.0239,11.8685,11.9586,77635590.257031,0
+MO.US,D,20100908,000000,12.0105,12.1803,11.9586,12.1314,75706455.864153,0
+MO.US,D,20100909,000000,12.2225,12.2609,12.1544,12.2283,27111657.822911,0
+MO.US,D,20100910,000000,12.2868,12.3866,12.2609,12.3329,26729370.02659,0
+MO.US,D,20100913,000000,12.2052,12.2321,12.0978,12.1429,23469594.48625,0
+MO.US,D,20100914,000000,12.1036,12.2379,12.0344,12.1649,20514443.085079,0
+MO.US,D,20100915,000000,12.1429,12.3041,12.1084,12.2494,20440701.434797,0
+MO.US,D,20100916,000000,12.2321,12.2427,12.1238,12.1429,27520558.567252,0
+MO.US,D,20100917,000000,12.1956,12.2667,12.1544,12.1592,24108495.971455,0
+MO.US,D,20100920,000000,12.21,12.2926,12.1314,12.2667,17968518.654173,0
+MO.US,D,20100921,000000,12.2551,12.355,12.2225,12.3444,23526919.572567,0
+MO.US,D,20100922,000000,12.3444,12.4087,12.33,12.3492,21121497.415914,0
+MO.US,D,20100923,000000,12.2455,12.2551,12.1477,12.21,25567248.019354,0
+MO.US,D,20100924,000000,12.2868,12.4279,12.2551,12.4145,30313439.149001,0
+MO.US,D,20100927,000000,12.4508,12.4682,12.4145,12.4211,21159023.819668,0
+MO.US,D,20100928,000000,12.4586,12.5266,12.3933,12.5218,24168937.401259,0
+MO.US,D,20100929,000000,12.5218,12.5871,12.4682,12.5478,20696798.165029,0
+MO.US,D,20100930,000000,12.4662,12.6188,12.3568,12.4259,25446939.442441,0
+MO.US,D,20101001,000000,12.4279,12.4452,12.2427,12.3041,31729834.981869,0
+MO.US,D,20101004,000000,12.3041,12.3981,12.2897,12.33,16334097.594373,0
+MO.US,D,20101005,000000,12.4039,12.5775,12.3981,12.5478,45713402.881927,0
+MO.US,D,20101006,000000,12.5621,12.6917,12.5621,12.6409,27965388.980156,0
+MO.US,D,20101007,000000,12.6974,12.781,12.6764,12.7147,24515658.233878,0
+MO.US,D,20101008,000000,12.7329,12.803,12.6716,12.6802,19500531.872639,0
+MO.US,D,20101011,000000,12.6716,12.685,12.5574,12.5996,18257757.019917,0
+MO.US,D,20101012,000000,12.6313,12.7329,12.5775,12.6974,24249005.541495,0
+MO.US,D,20101013,000000,12.7588,12.8366,12.7273,12.7387,21188586.350319,0
+MO.US,D,20101014,000000,12.7588,12.8577,12.7425,12.8318,15729426.901516,0
+MO.US,D,20101015,000000,12.8769,12.9344,12.8414,12.874,39912592.130512,0
+MO.US,D,20101018,000000,12.874,12.9162,12.8577,12.8827,21339443.43144,0
+MO.US,D,20101019,000000,12.8529,12.8875,12.7329,12.803,23449877.099603,0
+MO.US,D,20101020,000000,12.8452,12.92,12.7704,12.8931,25116740.441577,0
+MO.US,D,20101021,000000,12.8989,12.9344,12.8634,12.9124,20600773.095438,0
+MO.US,D,20101022,000000,12.92,12.923,12.8673,12.8931,14746865.687645,0
+MO.US,D,20101025,000000,12.9412,13.0563,12.923,12.9681,23388742.569993,0
+MO.US,D,20101026,000000,12.9412,13.0429,12.9412,13.0381,15144654.947736,0
+MO.US,D,20101027,000000,12.9978,12.9978,12.8827,12.992,18451075.583858,0
+MO.US,D,20101028,000000,13.1206,13.1436,13.0256,13.1081,17868912.39521,0
+MO.US,D,20101029,000000,13.0842,13.1523,13.0611,13.1523,23228579.190883,0
+MO.US,D,20101101,000000,13.2165,13.2434,13.0563,13.1245,25573934.087402,0
+MO.US,D,20101102,000000,13.1734,13.2933,13.1647,13.2309,17982444.227859,0
+MO.US,D,20101103,000000,13.2357,13.346,13.2309,13.3278,18989088.836023,0
+MO.US,D,20101104,000000,13.4152,13.5303,13.3614,13.5303,25302764.260347,0
+MO.US,D,20101105,000000,13.561,13.5668,13.4525,13.512,19370220.771165,0
+MO.US,D,20101108,000000,13.4152,13.4324,13.323,13.3854,19858553.87998,0
+MO.US,D,20101109,000000,13.4266,13.4266,13.2099,13.2357,27175585.59685,0
+MO.US,D,20101110,000000,13.2099,13.2271,12.9047,13.0429,41416865.722928,0
+MO.US,D,20101111,000000,12.9124,13.0851,12.9124,13.0563,20249569.522574,0
+MO.US,D,20101112,000000,12.9555,12.9613,12.6974,12.8577,35001891.416958,0
+MO.US,D,20101115,000000,12.874,12.8827,12.7588,12.7752,21911789.616978,0
+MO.US,D,20101116,000000,12.685,12.7147,12.4452,12.615,31745189.487635,0
+MO.US,D,20101117,000000,12.5929,12.7273,12.5669,12.6562,17766889.146098,0
+MO.US,D,20101118,000000,12.7963,12.8827,12.7588,12.803,20615918.107879,0
+MO.US,D,20101119,000000,12.8222,12.8414,12.7051,12.8011,19371401.646473,0
+MO.US,D,20101122,000000,12.7273,12.7848,12.5929,12.6658,22899545.431496,0
+MO.US,D,20101123,000000,12.5775,12.7329,12.5094,12.6974,26301527.33358,0
+MO.US,D,20101124,000000,12.7896,12.7896,12.615,12.7147,18620139.823629,0
+MO.US,D,20101126,000000,12.5996,12.6716,12.5833,12.6044,9902616.0482243,0
+MO.US,D,20101129,000000,12.5727,12.6802,12.4759,12.6409,24913926.931428,0
+MO.US,D,20101130,000000,12.5871,12.5996,12.4067,12.4145,36636808.590303,0
+MO.US,D,20101201,000000,12.5314,12.5929,12.4452,12.5037,30762932.612325,0
+MO.US,D,20101202,000000,12.4903,12.5353,12.2609,12.3137,43527602.687397,0
+MO.US,D,20101203,000000,12.3041,12.4087,12.2897,12.3195,28346559.478745,0
+MO.US,D,20101206,000000,12.33,12.4759,12.3195,12.4452,39249558.265012,0
+MO.US,D,20101207,000000,12.5171,12.5266,12.4039,12.4452,23597299.949357,0
+MO.US,D,20101208,000000,12.4653,12.6351,12.4384,12.6246,24854591.334547,0
+MO.US,D,20101209,000000,12.7099,12.7329,12.6409,12.7205,24696452.015319,0
+MO.US,D,20101210,000000,12.7704,12.8827,12.7646,12.8577,22281875.729956,0
+MO.US,D,20101213,000000,12.8769,12.8989,12.755,12.8011,18723617.018948,0
+MO.US,D,20101214,000000,12.8165,12.8414,12.7588,12.827,12751590.812727,0
+MO.US,D,20101215,000000,12.7963,12.8529,12.7329,12.803,22599698.990835,0
+MO.US,D,20101216,000000,12.8452,12.923,12.8011,12.9162,12439677.139663,0
+MO.US,D,20101217,000000,12.9124,12.9296,12.8673,12.9296,20896501.585224,0
+MO.US,D,20101220,000000,12.9681,13.0487,12.9344,13.0218,20751019.414926,0
+MO.US,D,20101221,000000,13.0563,13.1043,13.0563,13.0669,21540098.430766,0
+MO.US,D,20101222,000000,13.0745,13.1043,13.014,13.0688,16517458.450733,0
+MO.US,D,20101223,000000,12.9709,12.992,12.827,12.8577,14529345.954556,0
+MO.US,D,20101227,000000,12.803,12.8452,12.7588,12.781,9842660.3094116,0
+MO.US,D,20101228,000000,12.827,12.8577,12.755,12.803,11369411.180632,0
+MO.US,D,20101229,000000,12.8222,12.8337,12.779,12.7848,10575475.254877,0
+MO.US,D,20101230,000000,12.7627,12.7694,12.7109,12.7243,8650874.6727554,0
+MO.US,D,20101231,000000,12.7281,12.7588,12.6735,12.7397,8247744.8962687,0
+MO.US,D,20110103,000000,12.7848,12.8165,12.6467,12.6764,20354785.199812,0
+MO.US,D,20110104,000000,12.6515,12.6716,12.4855,12.6178,24355288.488209,0
+MO.US,D,20110105,000000,12.6409,12.6802,12.5669,12.6658,24735035.265995,0
+MO.US,D,20110106,000000,12.685,12.7646,12.6562,12.7176,20409251.379714,0
+MO.US,D,20110107,000000,12.7425,12.7704,12.6092,12.6178,22953532.173939,0
+MO.US,D,20110110,000000,12.7099,12.7147,12.5171,12.544,30221348.593343,0
+MO.US,D,20110111,000000,12.6044,12.6044,12.4384,12.4528,24438996.184115,0
+MO.US,D,20110112,000000,12.4452,12.496,12.376,12.4508,23240329.57766,0
+MO.US,D,20110113,000000,12.4452,12.496,12.3981,12.4816,14849101.556848,0
+MO.US,D,20110114,000000,12.4682,12.5266,12.4145,12.4998,15660838.161667,0
+MO.US,D,20110118,000000,12.4211,12.5314,12.4145,12.4586,24477225.067972,0
+MO.US,D,20110119,000000,12.4624,12.4845,12.3971,12.4105,17964493.464025,0
+MO.US,D,20110120,000000,12.4211,12.5094,12.4039,12.4384,19394603.292743,0
+MO.US,D,20110121,000000,12.5037,12.5314,12.4211,12.4653,44868798.754753,0
+MO.US,D,20110124,000000,12.4682,12.6409,12.4452,12.6351,25967184.325458,0
+MO.US,D,20110125,000000,12.5996,12.6562,12.5171,12.5669,20841516.36216,0
+MO.US,D,20110126,000000,12.5833,12.6409,12.5478,12.5574,20861458.875961,0
+MO.US,D,20110127,000000,12.5727,12.5996,12.3492,12.376,28701101.395484,0
+MO.US,D,20110128,000000,12.3799,12.4528,12.3099,12.3099,24202167.628475,0
+MO.US,D,20110131,000000,12.3012,12.3079,12.0757,12.1659,31439531.431162,0
+MO.US,D,20110201,000000,12.2379,12.2667,12.1477,12.1995,31345369.914129,0
+MO.US,D,20110202,000000,12.1956,12.3041,12.1803,12.2494,22673730.388104,0
+MO.US,D,20110203,000000,12.2551,12.4576,12.1793,12.4422,27973623.839649,0
+MO.US,D,20110204,000000,12.4855,12.4855,12.3195,12.4145,18351267.127358,0
+MO.US,D,20110207,000000,12.4653,12.4653,12.3616,12.4508,36128007.670992,0
+MO.US,D,20110208,000000,12.4653,12.4903,12.3933,12.4855,17838088.73559,0
+MO.US,D,20110209,000000,12.4682,12.5037,12.4384,12.496,15182954.704957,0
+MO.US,D,20110210,000000,12.4739,12.521,12.4422,12.4624,16845478.095668,0
+MO.US,D,20110211,000000,12.4508,12.6716,12.4145,12.6467,20593278.237241,0
+MO.US,D,20110214,000000,12.6658,12.6716,12.5545,12.6716,16500767.773613,0
+MO.US,D,20110215,000000,12.6246,12.685,12.5775,12.6658,15043017.333102,0
+MO.US,D,20110216,000000,12.6764,12.7176,12.6044,12.6658,20031492.182874,0
+MO.US,D,20110217,000000,12.6601,12.7963,12.6409,12.7963,27809325.833579,0
+MO.US,D,20110218,000000,12.7944,12.8366,12.7301,12.826,16538821.558572,0
+MO.US,D,20110222,000000,12.7474,12.8931,12.7273,12.8011,20544587.194214,0
+MO.US,D,20110223,000000,12.8222,12.8673,12.7588,12.7848,24930370.594031,0
+MO.US,D,20110224,000000,12.7205,12.8117,12.6917,12.7848,17739043.210003,0
+MO.US,D,20110225,000000,12.7771,12.9124,12.7771,12.9047,17042624.863497,0
+MO.US,D,20110228,000000,12.9143,13.1436,12.8893,13.1245,29545525.212484,0
+MO.US,D,20110301,000000,13.1839,13.2991,12.993,12.9997,23167498.858551,0
+MO.US,D,20110302,000000,13.0515,13.0986,12.9344,12.9623,25988391.094995,0
+MO.US,D,20110303,000000,13.0515,13.2031,13.015,13.1638,72960953.083693,0
+MO.US,D,20110304,000000,13.1349,13.1839,13.015,13.0986,64871955.141519,0
+MO.US,D,20110307,000000,13.1762,13.2386,13.1187,13.1293,63441259.565296,0
+MO.US,D,20110308,000000,13.1503,13.3067,13.1427,13.276,15254595.168461,0
+MO.US,D,20110309,000000,13.2434,13.3585,13.2348,13.3585,15529096.043603,0
+MO.US,D,20110310,000000,13.3029,13.3585,13.2558,13.2664,20829980.679984,0
+MO.US,D,20110311,000000,13.1657,13.2155,13.0842,13.157,26322387.032087,0
+MO.US,D,20110314,000000,13.0774,13.2348,13.0774,13.1235,16396424.464099,0
+MO.US,D,20110315,000000,12.8827,13.0045,12.851,12.9757,20965093.451838,0
+MO.US,D,20110316,000000,12.9162,12.9757,12.7061,12.7588,27907552.146463,0
+MO.US,D,20110317,000000,12.9028,13.0102,12.8174,12.8366,22656253.850452,0
+MO.US,D,20110318,000000,12.9719,13.0678,12.8721,13.0227,29009861.203869,0
+MO.US,D,20110321,000000,13.1072,13.2558,13.0774,13.2089,19921729.145558,0
+MO.US,D,20110322,000000,13.2213,13.4343,13.2089,13.3585,23422506.431946,0
+MO.US,D,20110323,000000,13.3403,13.4708,13.3029,13.4497,17479587.290789,0
+MO.US,D,20110324,000000,13.466,13.6339,13.4343,13.6175,25605215.297119,0
+MO.US,D,20110325,000000,13.6377,13.6646,13.5427,13.56,16954393.779387,0
+MO.US,D,20110328,000000,13.6377,13.7548,13.6032,13.6819,36443712.026751,0
+MO.US,D,20110329,000000,13.6704,13.6973,13.5869,13.6377,15990044.935441,0
+MO.US,D,20110330,000000,13.7049,13.7961,13.6646,13.7107,15067684.39039,0
+MO.US,D,20110331,000000,13.6847,13.7039,13.6215,13.6732,17144809.662187,0
+MO.US,D,20110401,000000,13.5994,13.7289,13.582,13.6454,15798424.20546,0
+MO.US,D,20110404,000000,13.657,13.6598,13.5533,13.6215,12970482.153852,0
+MO.US,D,20110405,000000,13.5936,13.7605,13.5764,13.7107,16418361.854634,0
+MO.US,D,20110406,000000,13.7769,13.8286,13.7289,13.8018,16428834.436357,0
+MO.US,D,20110407,000000,13.7961,13.819,13.6032,13.7049,22504511.894541,0
+MO.US,D,20110408,000000,13.6819,13.8286,13.6819,13.7807,18725888.093349,0
+MO.US,D,20110411,000000,13.9016,14.0484,13.8671,13.9294,24791357.702669,0
+MO.US,D,20110412,000000,13.9179,14.0752,13.8766,14.0243,21057740.571853,0
+MO.US,D,20110413,000000,14.0646,14.0646,13.9371,14.0119,15457486.84776,0
+MO.US,D,20110414,000000,14.0243,14.1751,13.986,14.1242,16169790.208004,0
+MO.US,D,20110415,000000,14.1444,14.2575,14.0993,14.1855,20272399.083685,0
+MO.US,D,20110418,000000,14.0858,14.1117,13.8719,13.9438,26492433.076394,0
+MO.US,D,20110419,000000,13.9179,13.9227,13.678,13.8545,27268371.336825,0
+MO.US,D,20110420,000000,13.7049,13.8133,13.6819,13.7336,29386667.779323,0
+MO.US,D,20110421,000000,13.8018,13.8018,13.6454,13.6867,21784601.112522,0
+MO.US,D,20110425,000000,13.6991,13.7442,13.6281,13.6973,14007061.377826,0
+MO.US,D,20110426,000000,13.6867,13.8719,13.6819,13.8066,17503271.501285,0
+MO.US,D,20110427,000000,13.8545,14.0283,13.8469,13.9802,22859358.149842,0
+MO.US,D,20110428,000000,13.9928,14.0283,13.9179,13.9985,21542895.844116,0
+MO.US,D,20110429,000000,14.0301,14.1779,14.0004,14.0935,18100493.19518,0
+MO.US,D,20110502,000000,14.0858,14.1807,14.0243,14.0646,17203905.540339,0
+MO.US,D,20110503,000000,14.0925,14.1807,14.0273,14.1807,20110660.856746,0
+MO.US,D,20110504,000000,14.1702,14.1807,14.0243,14.0993,34407923.644255,0
+MO.US,D,20110505,000000,14.0733,14.128,13.9832,14.0091,16137825.27878,0
+MO.US,D,20110506,000000,14.1184,14.2633,14.0945,14.1578,22144192.756416,0
+MO.US,D,20110509,000000,14.1645,14.2633,14.152,14.2537,15616937.324214,0
+MO.US,D,20110510,000000,14.3008,14.3084,14.2019,14.2691,14039434.871146,0
+MO.US,D,20110511,000000,14.2767,14.3237,14.1807,14.2134,12991467.965256,0
+MO.US,D,20110512,000000,14.2076,14.3774,14.1338,14.3631,15221828.744874,0
+MO.US,D,20110513,000000,14.3938,14.5127,14.2863,14.3411,13640034.28429,0
+MO.US,D,20110516,000000,14.2988,14.4945,14.2806,14.4369,57013383.180391,0
+MO.US,D,20110517,000000,14.4063,14.6097,14.3986,14.5271,24441831.118658,0
+MO.US,D,20110518,000000,14.5223,14.65,14.4734,14.6413,24458152.837385,0
+MO.US,D,20110519,000000,14.6807,14.721,14.5963,14.695,13257251.41668,0
+MO.US,D,20110520,000000,14.7066,14.7124,14.5464,14.5674,17580220.171268,0
+MO.US,D,20110523,000000,14.4696,14.721,14.4485,14.6278,23355591.554184,0
+MO.US,D,20110524,000000,14.6452,14.695,14.5895,14.6625,15152497.919219,0
+MO.US,D,20110525,000000,14.6049,14.7046,14.4782,14.6567,35098739.868274,0
+MO.US,D,20110526,000000,14.6164,14.6278,14.5127,14.5857,31372925.060982,0
+MO.US,D,20110527,000000,14.6174,14.7018,14.6049,14.6759,11588405.705036,0
+MO.US,D,20110531,000000,14.7046,14.7535,14.649,14.7401,19146547.56251,0
+MO.US,D,20110601,000000,14.7527,14.7718,14.65,14.6625,20064124.155521,0
+MO.US,D,20110602,000000,14.6643,14.6643,14.4542,14.4763,22558406.918514,0
+MO.US,D,20110603,000000,14.3918,14.5799,14.3669,14.4945,39365225.678866,0
+MO.US,D,20110606,000000,14.4974,14.4974,14.3112,14.3112,18765974.276234,0
+MO.US,D,20110607,000000,14.3918,14.4207,14.2326,14.2326,16831270.070783,0
+MO.US,D,20110608,000000,14.1807,14.3621,14.1472,14.3371,18296409.059444,0
+MO.US,D,20110609,000000,14.3112,14.5157,14.2882,14.4207,18811725.116928,0
+MO.US,D,20110610,000000,14.4417,14.4763,14.1807,14.1855,21854410.333382,0
+MO.US,D,20110613,000000,14.1318,14.4475,14.1041,14.3429,20898292.179909,0
+MO.US,D,20110614,000000,14.4168,14.6691,14.4091,14.5799,21497198.158445,0
+MO.US,D,20110615,000000,14.5377,14.5425,14.1175,14.1751,29266027.76521,0
+MO.US,D,20110616,000000,14.0839,14.3948,14.0608,14.3411,22384951.656969,0
+MO.US,D,20110617,000000,14.4542,14.5214,14.4168,14.4235,22825750.626191,0
+MO.US,D,20110620,000000,14.4351,14.5905,14.4283,14.554,31508333.833356,0
+MO.US,D,20110621,000000,14.5723,14.7066,14.4763,14.5464,22701729.535735,0
+MO.US,D,20110622,000000,14.4168,14.5214,14.3832,14.4763,24682671.315126,0
+MO.US,D,20110623,000000,14.2767,14.3112,14.1318,14.3026,25284774.933065,0
+MO.US,D,20110624,000000,14.2767,14.2988,14.1855,14.2701,22748023.391464,0
+MO.US,D,20110627,000000,14.2653,14.293,14.2076,14.2585,17355656.876547,0
+MO.US,D,20110628,000000,14.08,14.128,13.8066,14.0417,40305661.016138,0
+MO.US,D,20110629,000000,14.0522,14.1357,13.8613,13.9035,37901002.832653,0
+MO.US,D,20110630,000000,13.916,14.0848,13.8603,14.0695,23687864.643188,0
+MO.US,D,20110701,000000,14.0359,14.1434,13.9553,14.1318,21032402.302122,0
+MO.US,D,20110705,000000,14.1098,14.3295,14.0618,14.1702,22175155.035997,0
+MO.US,D,20110706,000000,14.1434,14.3612,14.1434,14.2892,18369317.947705,0
+MO.US,D,20110707,000000,14.3784,14.4283,14.3064,14.3832,17315957.370396,0
+MO.US,D,20110708,000000,14.3064,14.3429,14.2489,14.3237,19331545.802019,0
+MO.US,D,20110711,000000,14.3784,14.4034,14.2701,14.3429,22147586.339825,0
+MO.US,D,20110712,000000,14.319,14.4207,14.2432,14.3295,20653592.511893,0
+MO.US,D,20110713,000000,14.4283,14.4283,14.2585,14.3064,13549099.589811,0
+MO.US,D,20110714,000000,14.3295,14.3918,14.2653,14.3026,15747817.497107,0
+MO.US,D,20110715,000000,14.3064,14.3064,14.0993,14.2163,18345173.060346,0
+MO.US,D,20110718,000000,14.1807,14.2134,14.0887,14.1702,13108595.57885,0
+MO.US,D,20110719,000000,14.2182,14.4082,14.2038,14.39,19847357.973047,0
+MO.US,D,20110720,000000,14.3401,14.3401,13.8545,14.0465,36900482.516906,0
+MO.US,D,20110721,000000,14.1041,14.1903,13.9832,14.1645,21645413.122262,0
+MO.US,D,20110722,000000,14.1855,14.1855,13.9764,14.0417,21596482.360506,0
+MO.US,D,20110725,000000,13.9035,14.0091,13.8719,13.9764,22194055.294452,0
+MO.US,D,20110726,000000,13.9419,13.9736,13.8766,13.9361,15208874.553172,0
+MO.US,D,20110727,000000,13.8689,13.9946,13.8613,13.9092,21561648.102311,0
+MO.US,D,20110728,000000,13.8814,14.0877,13.8814,13.9688,18051938.687603,0
+MO.US,D,20110729,000000,13.9486,14.1645,13.9112,14.0071,26491527.356498,0
+MO.US,D,20110801,000000,14.1318,14.152,13.7596,13.9303,28242273.493276,0
+MO.US,D,20110802,000000,13.8565,14.0791,13.7644,13.9486,25863866.595206,0
+MO.US,D,20110803,000000,13.915,14.0733,13.7951,14.0417,34112794.451293,0
+MO.US,D,20110804,000000,13.9419,14.128,13.5638,13.5812,48135199.912332,0
+MO.US,D,20110805,000000,13.5782,13.8795,13.5504,13.7893,51825094.431358,0
+MO.US,D,20110808,000000,13.3067,13.5389,13.018,13.0717,75867276.906386,0
+MO.US,D,20110809,000000,13.0994,13.4161,12.3578,13.4142,89191597.454619,0
+MO.US,D,20110810,000000,13.2636,13.3019,12.9268,12.9747,73273470.222602,0
+MO.US,D,20110811,000000,12.9978,13.4161,12.9182,13.2971,43177207.904681,0
+MO.US,D,20110812,000000,13.5457,13.5562,13.3451,13.4228,26490673.749369,0
+MO.US,D,20110815,000000,13.561,13.7097,13.4612,13.6915,22870371.662089,0
+MO.US,D,20110816,000000,13.632,13.7279,13.5303,13.6799,20974176.707184,0
+MO.US,D,20110817,000000,13.7653,13.9399,13.7384,13.8479,24605779.969187,0
+MO.US,D,20110818,000000,13.6022,13.8018,13.4823,13.6915,36572748.449936,0
+MO.US,D,20110819,000000,13.5677,13.9764,13.5677,13.6953,34108839.092253,0
+MO.US,D,20110822,000000,13.9467,13.9764,13.6799,13.7759,21290255.232613,0
+MO.US,D,20110823,000000,13.8383,14.0887,13.7701,14.08,26154908.062699,0
+MO.US,D,20110824,000000,14.0215,14.1434,13.9889,14.0993,17060431.796093,0
+MO.US,D,20110825,000000,14.1434,14.1434,13.7893,13.8545,23573682.443203,0
+MO.US,D,20110826,000000,13.8325,14.056,13.6387,14.0071,24430422.591634,0
+MO.US,D,20110829,000000,14.1472,14.2767,14.1175,14.2653,17245504.035732,0
+MO.US,D,20110830,000000,14.2585,14.4878,14.1751,14.3918,26507814.680799,0
+MO.US,D,20110831,000000,14.4475,14.5991,14.4082,14.484,22232895.982199,0
+MO.US,D,20110901,000000,14.5214,14.5723,14.4091,14.4283,18989286.864539,0
+MO.US,D,20110902,000000,14.3199,14.4014,14.2163,14.2316,18046388.677883,0
+MO.US,D,20110906,000000,13.9265,14.3026,13.8565,14.2978,27613688.251491,0
+MO.US,D,20110907,000000,14.5223,14.555,14.3209,14.3774,21413582.181009,0
+MO.US,D,20110908,000000,14.3459,14.5157,14.2978,14.3852,86690151.270628,0
+MO.US,D,20110909,000000,14.3084,14.3333,13.9985,14.0445,102101665.27731,0
+MO.US,D,20110912,000000,13.8814,14.152,13.8565,14.1357,28386053.660593,0
+MO.US,D,20110913,000000,14.1578,14.2038,14.0119,14.1645,24411521.290923,0
+MO.US,D,20110914,000000,14.2566,14.483,14.152,14.364,30529829.077295,0
+MO.US,D,20110915,000000,14.4408,14.555,14.364,14.5386,23148981.107808,0
+MO.US,D,20110916,000000,14.6432,14.7104,14.4533,14.555,29513506.085981,0
+MO.US,D,20110919,000000,14.4149,14.5981,14.3391,14.5386,17371958.792423,0
+MO.US,D,20110920,000000,14.5924,14.7104,14.5157,14.5809,18321326.258016,0
+MO.US,D,20110921,000000,14.5482,14.5694,14.128,14.1318,30771035.105389,0
+MO.US,D,20110922,000000,13.8402,13.9802,13.6732,13.9054,38318500.099092,0
+MO.US,D,20110923,000000,13.9208,14.0196,13.844,13.9419,23919363.104986,0
+MO.US,D,20110926,000000,14.0071,14.0877,13.9265,14.0676,39615138.708127,0
+MO.US,D,20110927,000000,14.2681,14.4533,14.176,14.2978,37639842.825947,0
+MO.US,D,20110928,000000,14.3391,14.3852,14.1031,14.1223,18753677.747655,0
+MO.US,D,20110929,000000,14.2854,14.3852,14.1482,14.3026,17902656.454312,0
+MO.US,D,20110930,000000,14.2364,14.7545,14.221,14.5051,41047620.710014,0
+MO.US,D,20111003,000000,14.4734,14.6941,14.3612,14.3708,30682589.316678,0
+MO.US,D,20111004,000000,14.1357,14.3708,14.0331,14.3612,32151753.495488,0
+MO.US,D,20111005,000000,14.39,14.4763,14.2134,14.3391,24023736.639905,0
+MO.US,D,20111006,000000,14.3411,14.5809,14.3026,14.5809,18391215.732537,0
+MO.US,D,20111007,000000,14.625,14.933,14.555,14.8389,27189460.100023,0
+MO.US,D,20111010,000000,15.0049,15.0376,14.8333,14.9512,21269442.435597,0
+MO.US,D,20111011,000000,14.981,15.0779,14.8169,15.0376,25861486.083995,0
+MO.US,D,20111012,000000,15.1383,15.2266,15.0203,15.0242,26172730.629125,0
+MO.US,D,20111013,000000,14.9512,15.0117,14.8293,14.9397,17511541.79746,0
+MO.US,D,20111014,000000,15.0577,15.0577,14.8237,14.9695,17689654.898149,0
+MO.US,D,20111017,000000,14.9051,14.9915,14.8092,14.8333,16441991.867852,0
+MO.US,D,20111018,000000,14.7747,15.0452,14.6192,14.8956,19514720.094672,0
+MO.US,D,20111019,000000,14.9099,14.957,14.7267,14.7814,17378537.508171,0
+MO.US,D,20111020,000000,14.8457,15.0452,14.7315,14.744,24011678.7878,0
+MO.US,D,20111021,000000,14.8956,14.9512,14.7747,14.8543,28713837.75582,0
+MO.US,D,20111024,000000,14.8783,14.8994,14.7172,14.7747,22125742.752271,0
+MO.US,D,20111025,000000,14.6998,14.7689,14.4983,14.6077,27288715.118934,0
+MO.US,D,20111026,000000,14.721,14.7651,14.4983,14.7535,28719247.061068,0
+MO.US,D,20111027,000000,14.958,15.0376,14.5809,14.9637,37676437.453422,0
+MO.US,D,20111028,000000,14.8956,14.9512,14.6941,14.9099,21884649.287753,0
+MO.US,D,20111031,000000,14.8937,15.0693,14.8131,14.9042,31815953.414392,0
+MO.US,D,20111101,000000,14.6721,14.8293,14.6077,14.6615,36003402.917541,0
+MO.US,D,20111102,000000,14.8293,14.8293,14.5867,14.7104,20371982.413031,0
+MO.US,D,20111103,000000,14.8333,14.8908,14.744,14.862,24909153.401941,0
+MO.US,D,20111104,000000,14.8399,14.8399,14.6931,14.8092,14284601.469559,0
+MO.US,D,20111107,000000,14.792,14.8908,14.6797,14.8908,24356514.180496,0
+MO.US,D,20111108,000000,14.9397,14.9762,14.792,14.958,17417330.252171,0
+MO.US,D,20111109,000000,14.8064,14.862,14.625,14.6998,23535911.109443,0
+MO.US,D,20111110,000000,14.8064,14.9867,14.7882,14.9512,17554607.788382,0
+MO.US,D,20111111,000000,15.0376,15.1451,15.0146,15.029,15416699.227027,0
+MO.US,D,20111114,000000,14.981,15.0376,14.8783,14.9454,14484808.299085,0
+MO.US,D,20111115,000000,14.9099,15.0779,14.9099,15.0242,16285094.916997,0
+MO.US,D,20111116,000000,14.958,15.0942,14.8736,14.8783,23303956.139804,0
+MO.US,D,20111117,000000,14.8457,15.0741,14.8333,14.8994,38380127.615481,0
+MO.US,D,20111118,000000,14.8994,15.052,14.8601,14.957,19314644.589319,0
+MO.US,D,20111121,000000,14.8121,14.8908,14.6903,14.7689,25857393.147249,0
+MO.US,D,20111122,000000,14.7814,14.8783,14.6903,14.8092,19262391.117517,0
+MO.US,D,20111123,000000,14.721,14.7689,14.6077,14.6721,18174685.099771,0
+MO.US,D,20111125,000000,14.6903,14.8543,14.6615,14.744,6024587.1433502,0
+MO.US,D,20111128,000000,14.9915,14.9963,14.8601,14.933,20952871.965645,0
+MO.US,D,20111129,000000,14.9637,15.2563,14.958,15.122,24835613.949196,0
+MO.US,D,20111130,000000,15.3772,15.5403,15.2774,15.524,28820959.718087,0
+MO.US,D,20111201,000000,15.4607,15.7169,15.4089,15.5154,25192784.433919,0
+MO.US,D,20111202,000000,15.5653,15.572,15.3139,15.3734,20094256.799846,0
+MO.US,D,20111205,000000,15.4368,15.502,15.2189,15.2688,22292487.973895,0
+MO.US,D,20111206,000000,15.3628,15.666,15.3293,15.5577,25945941.076983,0
+MO.US,D,20111207,000000,15.5144,15.6526,15.3897,15.598,19889596.413223,0
+MO.US,D,20111208,000000,15.5537,15.6363,15.4127,15.4328,76740750.464406,0
+MO.US,D,20111209,000000,15.4857,15.598,15.4731,15.572,77560091.364235,0
+MO.US,D,20111212,000000,15.5384,15.6439,15.5077,15.6209,83511347.505909,0
+MO.US,D,20111213,000000,15.6478,15.8224,15.5912,15.6862,24012656.423315,0
+MO.US,D,20111214,000000,15.6209,15.6804,15.5077,15.5442,19933288.799607,0
+MO.US,D,20111215,000000,15.6526,15.8224,15.5577,15.7524,19723893.446945,0
+MO.US,D,20111216,000000,15.855,15.9433,15.6804,15.7668,28714206.714212,0
+MO.US,D,20111219,000000,15.8857,16.0306,15.8444,15.8743,19643380.263677,0
+MO.US,D,20111220,000000,16.0575,16.2177,15.975,16.1572,23902323.272325,0
+MO.US,D,20111221,000000,16.2062,16.4471,16.1572,16.3981,24189253.042476,0
+MO.US,D,20111222,000000,16.47,16.4979,16.234,16.3578,17958284.748925,0
+MO.US,D,20111223,000000,16.3626,16.4269,16.2839,16.3655,14613879.116697,0
+MO.US,D,20111227,000000,16.3626,16.4345,16.2887,16.3012,14300498.99036,0
+MO.US,D,20111228,000000,16.2955,16.4182,16.2839,16.3012,12087083.198167,0
+MO.US,D,20111229,000000,16.3262,16.3799,16.2628,16.3405,11209161.294328,0
+MO.US,D,20111230,000000,16.3012,16.3549,16.1966,16.2609,11340938.849074,0
+MO.US,D,20120103,000000,15.7572,15.8982,15.6363,15.666,47236640.310374,0
+MO.US,D,20120104,000000,15.5883,15.6478,15.4952,15.5778,27024327.24742,0
+MO.US,D,20120105,000000,15.5577,15.855,15.5489,15.8128,30537691.851629,0
+MO.US,D,20120106,000000,15.7783,15.8081,15.69,15.7524,21073648.515208,0
+MO.US,D,20120109,000000,15.6708,15.7265,15.5883,15.6295,18799114.869489,0
+MO.US,D,20120110,000000,15.8224,15.904,15.785,15.855,17886607.806484,0
+MO.US,D,20120111,000000,15.8685,15.8982,15.7418,15.8186,21346193.077065,0
+MO.US,D,20120112,000000,15.8743,15.8925,15.7466,15.8186,15417958.271485,0
+MO.US,D,20120113,000000,15.7716,15.904,15.7361,15.8857,16992728.97329,0
+MO.US,D,20120117,000000,15.9577,16.0114,15.8262,15.8484,19061444.286695,0
+MO.US,D,20120118,000000,15.8743,15.8896,15.7955,15.8857,18525421.742241,0
+MO.US,D,20120119,000000,15.855,15.8857,15.6526,15.69,23825092.151142,0
+MO.US,D,20120120,000000,15.7418,15.785,15.6018,15.7418,20881592.122491,0
+MO.US,D,20120123,000000,15.7466,15.7955,15.6295,15.69,15908371.721973,0
+MO.US,D,20120124,000000,15.6295,15.6862,15.4444,15.5077,22682015.275854,0
+MO.US,D,20120125,000000,15.4655,15.7572,15.4655,15.7265,20117156.192066,0
+MO.US,D,20120126,000000,15.76,15.8444,15.5577,15.7197,21481647.708674,0
+MO.US,D,20120127,000000,15.8608,15.8608,15.4079,15.4328,25355429.423011,0
+MO.US,D,20120130,000000,15.3676,15.6295,15.3562,15.572,22467431.576076,0
+MO.US,D,20120131,000000,15.6391,15.6459,15.4607,15.5778,23862179.765395,0
+MO.US,D,20120201,000000,15.6478,15.7572,15.5826,15.5912,29281872.130989,0
+MO.US,D,20120202,000000,15.6526,15.69,15.5384,15.6526,18236268.841436,0
+MO.US,D,20120203,000000,15.7572,15.8493,15.6708,15.8186,20611650.072234,0
+MO.US,D,20120206,000000,15.8081,15.8262,15.6478,15.7073,23239311.294187,0
+MO.US,D,20120207,000000,15.6459,15.8896,15.6459,15.8061,17655382.415588,0
+MO.US,D,20120208,000000,15.8224,15.904,15.7438,15.8167,15828382.793143,0
+MO.US,D,20120209,000000,15.832,16.1458,15.8013,16.0719,29383224.167657,0
+MO.US,D,20120210,000000,15.9318,16.0373,15.9097,16.022,20450050.465257,0
+MO.US,D,20120213,000000,16.093,16.1141,15.9615,16.0306,15465301.678349,0
+MO.US,D,20120214,000000,16.0249,16.069,15.9433,16.0537,15930520.690343,0
+MO.US,D,20120215,000000,16.069,16.0748,15.9711,16.0421,20324780.752894,0
+MO.US,D,20120216,000000,16.0575,16.2292,16.0306,16.1995,16495291.764022,0
+MO.US,D,20120217,000000,16.3069,16.3146,16.141,16.2628,18638870.194462,0
+MO.US,D,20120221,000000,16.2676,16.3146,16.2177,16.2456,15879706.573175,0
+MO.US,D,20120222,000000,16.2772,16.3069,16.2129,16.2628,14816505.020884,0
+MO.US,D,20120223,000000,16.257,16.3146,16.1764,16.2887,12846710.162423,0
+MO.US,D,20120224,000000,16.2887,16.4489,16.2676,16.4489,15433875.595139,0
+MO.US,D,20120227,000000,16.4182,16.5583,16.3521,16.47,34196279.104555,0
+MO.US,D,20120228,000000,16.47,16.47,16.3626,16.4643,16326940.426908,0
+MO.US,D,20120229,000000,16.4681,16.6101,16.4585,16.5084,25163373.030294,0
+MO.US,D,20120301,000000,16.5622,16.5622,16.4058,16.4643,17728511.219726,0
+MO.US,D,20120302,000000,16.4653,16.4854,16.3693,16.4317,13129377.108206,0
+MO.US,D,20120305,000000,16.4375,16.6456,16.4192,16.5977,16351120.750949,0
+MO.US,D,20120306,000000,16.5113,16.6514,16.4375,16.496,24074520.531667,0
+MO.US,D,20120307,000000,16.4739,16.5459,16.3405,16.5056,25008449.068811,0
+MO.US,D,20120308,000000,16.6083,16.7733,16.5909,16.7051,63251193.880291,0
+MO.US,D,20120309,000000,16.7224,16.7733,16.638,16.7051,63798463.402191,0
+MO.US,D,20120312,000000,16.7521,16.8443,16.6735,16.6955,29557111.965172,0
+MO.US,D,20120313,000000,16.7292,16.7378,16.5564,16.733,26877403.637977,0
+MO.US,D,20120314,000000,16.7013,16.7665,16.5775,16.6514,19129131.475668,0
+MO.US,D,20120315,000000,16.6572,16.6955,16.5516,16.6955,15244244.530613,0
+MO.US,D,20120316,000000,16.7051,16.7665,16.638,16.6955,23313615.762356,0
+MO.US,D,20120319,000000,16.662,16.7838,16.6169,16.7378,13926986.984058,0
+MO.US,D,20120320,000000,16.662,16.802,16.6456,16.7521,11293317.160033,0
+MO.US,D,20120321,000000,16.7378,16.8126,16.6955,16.7617,11397020.524763,0
+MO.US,D,20120322,000000,16.6955,16.7934,16.6955,16.7579,11359436.796965,0
+MO.US,D,20120323,000000,16.9066,16.9507,16.7934,16.9008,18894277.99391,0
+MO.US,D,20120326,000000,16.9345,17.0544,16.9229,17.0448,17995443.236542,0
+MO.US,D,20120327,000000,17.0957,17.1819,16.9843,17.0179,17326596.712974,0
+MO.US,D,20120328,000000,17.0055,17.0111,16.8942,16.967,13928145.972003,0
+MO.US,D,20120329,000000,16.8884,17.0055,16.85,17.0055,12135266.66284,0
+MO.US,D,20120330,000000,17.0371,17.2357,17.0121,17.1618,18156202.785711,0
+MO.US,D,20120402,000000,17.0899,17.3854,17.0899,17.3221,17579541.663038,0
+MO.US,D,20120403,000000,17.3144,17.3508,17.2136,17.2856,13192597.190764,0
+MO.US,D,20120404,000000,17.2357,17.4219,17.2357,17.2962,15482111.172579,0
+MO.US,D,20120405,000000,17.2559,17.4141,17.2309,17.4007,7992777.9708321,0
+MO.US,D,20120409,000000,17.2625,17.3892,17.2559,17.3221,19979918.261559,0
+MO.US,D,20120410,000000,17.3393,17.3556,17.2021,17.2069,18201692.020313,0
+MO.US,D,20120411,000000,17.3278,17.5111,17.3067,17.3508,19606922.171652,0
+MO.US,D,20120412,000000,17.3461,17.4179,17.2625,17.4065,9656603.1384703,0
+MO.US,D,20120413,000000,17.4007,17.6597,17.3508,17.5053,32088609.497571,0
+MO.US,D,20120416,000000,17.5408,17.5907,17.4295,17.4458,12360846.156524,0
+MO.US,D,20120417,000000,17.5053,17.5735,17.3633,17.5735,12379654.696508,0
+MO.US,D,20120418,000000,17.5187,17.6502,17.4688,17.5993,14492963.947172,0
+MO.US,D,20120419,000000,17.6242,17.6847,17.5111,17.6655,12742051.04954,0
+MO.US,D,20120420,000000,17.6914,17.8459,17.6108,17.7279,15022242.057279,0
+MO.US,D,20120423,000000,17.6799,17.7087,17.5571,17.6549,10946261.763448,0
+MO.US,D,20120424,000000,17.6597,17.7519,17.5735,17.6242,15706010.550644,0
+MO.US,D,20120425,000000,17.6291,17.6847,17.3892,17.6186,21122753.333607,0
+MO.US,D,20120426,000000,17.6108,17.775,17.5053,17.7519,16550224.874319,0
+MO.US,D,20120427,000000,17.7778,17.9121,17.7615,17.8632,14667589.661473,0
+MO.US,D,20120430,000000,17.8862,17.9313,17.7806,17.9073,12015768.960587,0
+MO.US,D,20120501,000000,17.9284,18.1357,17.868,18.0224,14042059.270109,0
+MO.US,D,20120502,000000,18.0176,18.0791,17.9783,17.9947,13163140.970159,0
+MO.US,D,20120503,000000,18.0215,18.1232,17.9764,18.0973,14665795.940022,0
+MO.US,D,20120504,000000,18.0455,18.1289,17.9841,18.0292,12952158.262604,0
+MO.US,D,20120507,000000,18.0176,18.0388,17.8977,17.9035,14969222.527798,0
+MO.US,D,20120508,000000,17.8728,17.9534,17.8344,17.9332,19161821.814614,0
+MO.US,D,20120509,000000,17.8411,17.8478,17.6463,17.6502,19624212.145598,0
+MO.US,D,20120510,000000,17.7586,17.8478,17.6348,17.6425,20736465.361265,0
+MO.US,D,20120511,000000,17.6463,17.775,17.6242,17.6742,15378485.977,0
+MO.US,D,20120514,000000,17.5993,17.7347,17.5735,17.6186,22608120.414036,0
+MO.US,D,20120515,000000,17.6108,17.7778,17.5667,17.6502,17859817.675056,0
+MO.US,D,20120516,000000,17.6549,17.8152,17.6549,17.7126,18257948.7949,0
+MO.US,D,20120517,000000,17.7126,17.8027,17.5907,17.5907,12946807.323654,0
+MO.US,D,20120518,000000,17.5993,17.7403,17.5791,17.6108,20181007.881364,0
+MO.US,D,20120521,000000,17.6051,17.7087,17.4688,17.7087,16208973.79776,0
+MO.US,D,20120522,000000,17.6982,17.7347,17.5965,17.6549,13621654.111253,0
+MO.US,D,20120523,000000,17.6358,17.7461,17.5667,17.6358,13295335.427044,0
+MO.US,D,20120524,000000,17.6914,17.94,17.6108,17.9332,14599781.570879,0
+MO.US,D,20120525,000000,17.9093,18.0128,17.7979,17.8546,10756489.994452,0
+MO.US,D,20120529,000000,17.8977,17.9054,17.7347,17.8632,15131809.150589,0
+MO.US,D,20120530,000000,17.7615,17.9121,17.7577,17.8027,15181830.111439,0
+MO.US,D,20120531,000000,17.8344,18.0436,17.7941,17.8987,27145585.318953,0
+MO.US,D,20120601,000000,17.7634,17.8411,17.5552,17.6176,29693956.965414,0
+MO.US,D,20120604,000000,17.5791,17.7682,17.5667,17.7519,19493598.790073,0
+MO.US,D,20120605,000000,17.7481,17.7845,17.5341,17.6799,11898963.403894,0
+MO.US,D,20120606,000000,17.7692,18.1117,17.7586,18.1117,26237078.431969,0
+MO.US,D,20120607,000000,18.2355,18.2901,18.0906,18.2067,81464546.653421,0
+MO.US,D,20120608,000000,18.198,18.3534,18.1529,18.2978,72624371.311087,0
+MO.US,D,20120611,000000,18.4388,18.4849,18.3276,18.3276,71349704.487014,0
+MO.US,D,20120612,000000,18.3899,18.6068,18.2978,18.5856,20770303.223348,0
+MO.US,D,20120613,000000,18.6145,18.8044,18.5252,18.7277,23873525.757098,0
+MO.US,D,20120614,000000,18.7277,19.0587,18.6912,18.9569,17988930.182881,0
+MO.US,D,20120615,000000,19.075,19.1834,18.9838,19.0068,21698244.003525,0
+MO.US,D,20120618,000000,18.9906,19.1354,18.9359,19.0519,12546360.312429,0
+MO.US,D,20120619,000000,19.147,19.147,19.0241,19.0913,14863051.102407,0
+MO.US,D,20120620,000000,19.0519,19.1652,18.9742,19.0865,16336495.823926,0
+MO.US,D,20120621,000000,19.122,19.2045,19.0414,19.075,20222660.574035,0
+MO.US,D,20120622,000000,19.1594,19.1594,19.0319,19.0625,16710291.323683,0
+MO.US,D,20120625,000000,19.0519,19.0625,18.9244,18.979,10948227.457032,0
+MO.US,D,20120626,000000,19.0193,19.0625,18.8677,18.9483,13572784.842562,0
+MO.US,D,20120627,000000,18.9704,19.1594,18.9627,19.1354,10877259.248227,0
+MO.US,D,20120628,000000,19.0519,19.2093,18.9196,19.1536,15661308.218828,0
+MO.US,D,20120629,000000,19.287,19.4742,19.2324,19.4482,17449706.872258,0
+MO.US,D,20120702,000000,19.4588,19.6756,19.4185,19.6756,14901406.099162,0
+MO.US,D,20120703,000000,19.6574,19.7284,19.643,19.6948,8683648.392129,0
+MO.US,D,20120705,000000,19.6708,19.7571,19.5528,19.6362,13314918.36275,0
+MO.US,D,20120706,000000,19.5327,19.7216,19.4722,19.6803,11411651.705319,0
+MO.US,D,20120709,000000,19.6803,19.8186,19.6679,19.7898,12424137.112445,0
+MO.US,D,20120710,000000,20.0201,20.0316,19.8569,19.9404,15407231.379459,0
+MO.US,D,20120711,000000,19.9865,20.0997,19.8463,19.878,14986682.389364,0
+MO.US,D,20120712,000000,19.8243,19.878,19.7111,19.7667,17675780.394976,0
+MO.US,D,20120713,000000,19.8281,20.0526,19.7898,20.0517,14207578.799446,0
+MO.US,D,20120716,000000,20.0201,20.1093,19.9932,20.0316,9185913.3281621,0
+MO.US,D,20120717,000000,20.0392,20.1774,20.0392,20.1553,13658517.640607,0
+MO.US,D,20120718,000000,20.1045,20.2177,20.068,20.2177,12326575.758472,0
+MO.US,D,20120719,000000,20.1707,20.2561,20.0517,20.2283,17142365.573399,0
+MO.US,D,20120720,000000,20.1899,20.2896,20.0939,20.2129,20219873.583238,0
+MO.US,D,20120723,000000,20.1093,20.2081,19.9193,19.9769,17939149.983017,0
+MO.US,D,20120724,000000,20.1045,20.2283,19.9203,20.0172,18937269.984701,0
+MO.US,D,20120725,000000,20.0699,20.138,19.9039,19.9231,14923139.207648,0
+MO.US,D,20120726,000000,19.9299,20.1553,19.8848,20.0526,20056618.87477,0
+MO.US,D,20120727,000000,20.138,20.3117,20.1093,20.2081,34680876.770208,0
+MO.US,D,20120730,000000,20.1966,20.3702,20.1342,20.3501,12622665.910864,0
+MO.US,D,20120731,000000,20.3712,20.4057,20.2388,20.2455,12172162.502109,0
+MO.US,D,20120801,000000,20.3415,20.4259,20.2388,20.281,27745438.707599,0
+MO.US,D,20120802,000000,20.1956,20.2628,19.9241,20.0172,15031618.186377,0
+MO.US,D,20120803,000000,20.1899,20.2561,20.1342,20.2177,13992897.127666,0
+MO.US,D,20120806,000000,20.2177,20.3069,20.1448,20.1448,10138401.306262,0
+MO.US,D,20120807,000000,20.1553,20.1966,19.6305,19.6708,23954885.251709,0
+MO.US,D,20120808,000000,19.5941,19.7571,19.478,19.7063,15098464.275286,0
+MO.US,D,20120809,000000,19.6679,19.6756,19.5249,19.5432,17925839.339986,0
+MO.US,D,20120810,000000,19.5173,19.7284,19.5135,19.6756,15549280.360645,0
+MO.US,D,20120813,000000,19.6891,19.8397,19.643,19.8186,12332164.331641,0
+MO.US,D,20120814,000000,19.8521,19.9654,19.8243,19.9471,9709204.7235574,0
+MO.US,D,20120815,000000,19.8992,19.9404,19.7111,19.7725,12924147.650164,0
+MO.US,D,20120816,000000,19.7457,19.9231,19.6996,19.9231,11694959.63814,0
+MO.US,D,20120817,000000,19.9078,19.9471,19.7956,19.9299,13032482.797654,0
+MO.US,D,20120820,000000,19.9193,19.9471,19.7725,19.8012,19335639.781021,0
+MO.US,D,20120821,000000,19.8012,19.8339,19.3158,19.3734,22596604.534711,0
+MO.US,D,20120822,000000,19.239,19.3629,19.0319,19.0913,27382512.888851,0
+MO.US,D,20120823,000000,19.098,19.1594,18.8264,18.8264,23808121.107334,0
+MO.US,D,20120824,000000,18.7871,19.2141,18.5876,19.1815,25188043.214348,0
+MO.US,D,20120827,000000,19.2669,19.3446,19.1977,19.2813,15802163.817644,0
+MO.US,D,20120828,000000,19.3158,19.5039,19.2544,19.4261,13856475.283095,0
+MO.US,D,20120829,000000,19.4924,19.5643,19.4357,19.4684,13433743.810305,0
+MO.US,D,20120830,000000,19.4357,19.4866,19.3273,19.3849,52028999.182855,0
+MO.US,D,20120831,000000,19.4271,19.4645,19.0942,19.1191,69488263.536641,0
+MO.US,D,20120904,000000,19.144,19.405,19.1402,19.3637,61681817.892161,0
+MO.US,D,20120905,000000,19.3331,19.4367,19.2525,19.2775,16809106.510837,0
+MO.US,D,20120906,000000,19.3686,19.5077,19.3158,19.4684,16515713.715282,0
+MO.US,D,20120907,000000,19.4684,19.4991,19.2362,19.287,18879033.967211,0
+MO.US,D,20120910,000000,19.2775,19.4425,19.2717,19.3906,17737205.713827,0
+MO.US,D,20120911,000000,19.3964,19.4684,19.3331,19.3581,18123196.643395,0
+MO.US,D,20120912,000000,19.4597,19.4597,18.9752,18.9858,21945745.253914,0
+MO.US,D,20120913,000000,18.9858,19.287,18.98,19.2775,18769638.846032,0
+MO.US,D,20120914,000000,19.3158,19.3158,18.6548,18.7814,37535199.346894,0
+MO.US,D,20120917,000000,18.7047,18.9714,18.7047,18.9359,28194374.564313,0
+MO.US,D,20120918,000000,18.9311,19.0529,18.8773,18.98,13291763.617971,0
+MO.US,D,20120919,000000,18.9916,19.002,18.8735,18.8994,16914104.356709,0
+MO.US,D,20120920,000000,18.8994,19.1901,18.8773,19.1614,15958359.33065,0
+MO.US,D,20120921,000000,19.3158,19.4684,19.1901,19.4194,31626549.561532,0
+MO.US,D,20120924,000000,19.4012,19.5662,19.3849,19.5077,16590727.959343,0
+MO.US,D,20120925,000000,19.5662,19.6929,19.3906,19.3906,17675706.394847,0
+MO.US,D,20120926,000000,19.405,19.5461,19.3906,19.4808,14104836.394145,0
+MO.US,D,20120927,000000,19.5153,19.5193,19.2256,19.3264,18931447.946336,0
+MO.US,D,20120928,000000,19.2717,19.3091,18.9426,19.0395,35257400.315175,0
+MO.US,D,20121001,000000,19.0251,19.3331,19.0251,19.1815,17254894.756405,0
+MO.US,D,20121002,000000,19.2592,19.3686,19.1037,19.2324,14439569.205767,0
+MO.US,D,20121003,000000,19.287,19.4645,19.2362,19.4127,16073725.532709,0
+MO.US,D,20121004,000000,19.4271,19.5269,19.3446,19.3849,20751877.191076,0
+MO.US,D,20121005,000000,19.4549,19.4943,19.3216,19.3849,16894464.096957,0
+MO.US,D,20121008,000000,19.3637,19.3964,19.2803,19.3734,9411833.6393446,0
+MO.US,D,20121009,000000,19.3388,19.3906,19.0251,19.1115,25087519.770679,0
+MO.US,D,20121010,000000,19.169,19.242,18.9752,19.0078,16572885.590065,0
+MO.US,D,20121011,000000,19.0836,19.099,18.53,18.648,48352237.081195,0
+MO.US,D,20121012,000000,18.6605,18.9378,18.6548,18.8821,22086805.134777,0
+MO.US,D,20121015,000000,18.8773,18.9244,18.7248,18.9128,12463123.71594,0
+MO.US,D,20121016,000000,18.9714,19.0136,18.838,18.9637,11845758.352961,0
+MO.US,D,20121017,000000,19.0481,19.1498,18.9752,19.099,13291288.349533,0
+MO.US,D,20121018,000000,19.002,19.0481,18.8428,18.8667,13079316.541653,0
+MO.US,D,20121019,000000,18.8773,18.8994,18.5876,18.6029,18008605.879314,0
+MO.US,D,20121022,000000,18.6154,18.7871,18.5703,18.7689,13152454.72609,0
+MO.US,D,20121023,000000,18.648,18.6999,18.2825,18.4446,18844678.104221,0
+MO.US,D,20121024,000000,18.4379,18.5012,18.1471,18.3209,20775940.782518,0
+MO.US,D,20121025,000000,18.4686,18.5252,18.2508,18.3017,16595945.489608,0
+MO.US,D,20121026,000000,18.3343,18.3343,18.0081,18.1078,19872037.537399,0
+MO.US,D,20121031,000000,18.1242,18.3266,18.1078,18.1299,17177963.804762,0
+MO.US,D,20121101,000000,18.1597,18.3573,18.1597,18.2287,13762641.034242,0
+MO.US,D,20121102,000000,18.3343,18.3823,18.0705,18.0762,14443327.578546,0
+MO.US,D,20121105,000000,18.0762,18.2095,17.9659,18.176,14542538.822734,0
+MO.US,D,20121106,000000,18.2153,18.3985,18.1874,18.2095,17504804.6589,0
+MO.US,D,20121107,000000,18.1443,18.2,17.868,17.9035,22639501.680266,0
+MO.US,D,20121108,000000,17.8776,18.0176,17.7443,17.8344,16244776.31117,0
+MO.US,D,20121109,000000,17.7048,18.0436,17.5715,17.9486,22844430.968769,0
+MO.US,D,20121112,000000,17.9179,18.0004,17.6866,17.7317,14752866.993931,0
+MO.US,D,20121113,000000,17.6799,18.0004,17.6799,17.7758,15192282.890309,0
+MO.US,D,20121114,000000,17.8133,17.8919,17.4977,17.5542,20070848.787017,0
+MO.US,D,20121115,000000,17.2827,17.441,17.1081,17.3834,27043653.788312,0
+MO.US,D,20121116,000000,17.3748,17.8516,17.3479,17.8133,22849250.357491,0
+MO.US,D,20121119,000000,18.0705,18.5703,17.9879,18.5665,30057985.490317,0
+MO.US,D,20121120,000000,18.5972,18.743,18.4609,18.7315,17848305.964753,0
+MO.US,D,20121121,000000,18.7632,18.7689,18.648,18.7372,12487858.519826,0
+MO.US,D,20121123,000000,18.8083,19.0894,18.7574,19.0894,8529224.713212,0
+MO.US,D,20121126,000000,18.9426,19.0203,18.8773,18.9359,11938058.401945,0
+MO.US,D,20121127,000000,18.9714,19.0481,18.8735,18.8994,12442705.933701,0
+MO.US,D,20121128,000000,18.838,19.0644,18.8044,19.0481,14081463.817997,0
+MO.US,D,20121129,000000,19.1325,19.242,19.0836,19.1402,15587386.258372,0
+MO.US,D,20121130,000000,19.2017,19.3446,19.0942,19.2775,32908912.399085,0
+MO.US,D,20121203,000000,19.3446,19.3686,19.169,19.1901,12354983.470199,0
+MO.US,D,20121204,000000,19.144,19.2256,19.0481,19.0942,14694862.357127,0
+MO.US,D,20121205,000000,19.099,19.144,18.9426,18.9858,19725339.055111,0
+MO.US,D,20121206,000000,19.002,19.0894,18.8735,18.9196,16318569.031965,0
+MO.US,D,20121207,000000,18.9359,19.0894,18.8927,19.0836,14069690.501602,0
+MO.US,D,20121210,000000,19.0894,19.1498,19.0136,19.0529,16470073.353656,0
+MO.US,D,20121211,000000,19.099,19.1498,18.7248,18.7909,22088327.869839,0
+MO.US,D,20121212,000000,18.8667,19.0836,18.7516,18.9569,22065181.463102,0
+MO.US,D,20121213,000000,18.9637,19.0251,18.8667,18.9637,18964594.793124,0
+MO.US,D,20121214,000000,18.9359,18.98,18.8304,18.9052,12022461.282168,0
+MO.US,D,20121217,000000,18.9637,19.002,18.7574,18.8083,18654565.517726,0
+MO.US,D,20121218,000000,18.7977,18.815,18.3889,18.5808,40235144.103898,0
+MO.US,D,20121219,000000,18.7248,18.7516,18.4446,18.4686,22485575.157149,0
+MO.US,D,20121220,000000,18.4609,18.6289,18.4206,18.6221,16659907.657972,0
+MO.US,D,20121221,000000,18.5665,18.625,18.1616,18.4206,35418240.118005,0
+MO.US,D,20121224,000000,18.3967,18.4206,18.2173,18.3131,7896922.7888614,0
+MO.US,D,20121226,000000,18.2978,18.3237,18.0503,18.1126,13844497.684652,0
+MO.US,D,20121227,000000,18.1088,18.2105,17.9582,18.1616,16393832.375052,0
+MO.US,D,20121228,000000,18.033,18.1712,17.9745,17.9793,16557276.773994,0
+MO.US,D,20121231,000000,17.94,18.1836,17.8967,18.1836,16644449.968928,0
+MO.US,D,20130102,000000,18.576,18.8198,18.4964,18.8198,23409104.070445,0
+MO.US,D,20130103,000000,18.8495,18.9138,18.743,18.8294,19440445.851907,0
+MO.US,D,20130104,000000,18.837,18.8994,18.7727,18.8198,12309169.051929,0
+MO.US,D,20130107,000000,18.7901,18.9589,18.7344,18.7727,12793440.491658,0
+MO.US,D,20130108,000000,18.7402,18.7727,18.5262,18.5886,14035771.343603,0
+MO.US,D,20130109,000000,18.6442,18.6576,18.4206,18.4485,18468543.783466,0
+MO.US,D,20130110,000000,18.8495,18.9723,18.6969,18.9138,24988925.541659,0
+MO.US,D,20130111,000000,18.9503,19.1028,18.9138,19.0433,12801095.857179,0
+MO.US,D,20130114,000000,19.073,19.1997,19.0568,19.0808,20383477.447248,0
+MO.US,D,20130115,000000,19.005,19.0808,18.9589,18.9589,12902689.697088,0
+MO.US,D,20130116,000000,18.9244,19.0088,18.8821,18.9589,11419636.423529,0
+MO.US,D,20130117,000000,19.0433,19.1422,18.9359,19.0808,12609510.563879,0
+MO.US,D,20130118,000000,19.0568,19.2707,19.05,19.242,20235248.934111,0
+MO.US,D,20130122,000000,19.2237,19.242,19.0616,19.1728,17270071.036507,0
+MO.US,D,20130123,000000,19.1364,19.1364,18.9723,19.0903,15043583.277755,0
+MO.US,D,20130124,000000,19.1997,19.381,19.1853,19.3216,13055774.077885,0
+MO.US,D,20130125,000000,19.3523,19.3974,19.2477,19.3446,12271095.464118,0
+MO.US,D,20130128,000000,19.3695,19.5442,19.2659,19.4914,13909438.530788,0
+MO.US,D,20130129,000000,19.4702,19.57,19.4616,19.4914,16473783.782689,0
+MO.US,D,20130130,000000,19.4664,19.5969,19.4319,19.4914,13892291.345825,0
+MO.US,D,20130131,000000,19.5643,19.618,19.4578,19.477,16237659.791663,0
+MO.US,D,20130201,000000,19.6209,19.809,19.6123,19.7792,13847951.71887,0
+MO.US,D,20130204,000000,19.6708,19.7102,19.4846,19.6027,14512685.502841,0
+MO.US,D,20130205,000000,19.6708,19.8032,19.6401,19.7667,11978599.008162,0
+MO.US,D,20130206,000000,19.7054,19.7792,19.6708,19.7332,11347895.903512,0
+MO.US,D,20130207,000000,19.737,20.043,19.7102,20.0162,17354880.396314,0
+MO.US,D,20130208,000000,20.022,20.1707,19.9951,20.0604,14844262.365274,0
+MO.US,D,20130211,000000,20.092,20.1275,20.0488,20.0987,7990818.5307804,0
+MO.US,D,20130212,000000,20.068,20.1496,19.9769,20.0488,15172726.010986,0
+MO.US,D,20130213,000000,20.0488,20.1198,20.0162,20.115,10514522.077698,0
+MO.US,D,20130214,000000,20.115,20.1275,19.6986,19.7284,20505040.899598,0
+MO.US,D,20130215,000000,19.7505,19.9654,19.7505,19.8828,15381367.813033,0
+MO.US,D,20130219,000000,19.9529,20.115,19.9183,20.1083,12437447.755477,0
+MO.US,D,20130220,000000,20.0853,20.2992,20.0747,20.1774,12746399.338846,0
+MO.US,D,20130221,000000,20.2024,20.3818,20.022,20.3568,16724401.376565,0
+MO.US,D,20130222,000000,20.3251,20.4269,20.1966,20.4269,15583905.125514,0
+MO.US,D,20130225,000000,20.4969,20.52,20.0354,20.043,17115078.28617,0
+MO.US,D,20130226,000000,19.9817,20.0604,19.7974,19.8368,19033037.617223,0
+MO.US,D,20130227,000000,19.7792,19.7974,19.3974,19.7054,31942882.397266,0
+MO.US,D,20130228,000000,19.6919,19.7054,19.4031,19.4031,32220147.333587,0
+MO.US,D,20130301,000000,19.3926,19.5029,19.3273,19.3695,26873963.153078,0
+MO.US,D,20130304,000000,19.381,19.715,19.381,19.6209,22136413.362509,0
+MO.US,D,20130305,000000,19.7216,19.8368,19.6737,19.8032,28225077.322313,0
+MO.US,D,20130306,000000,19.8415,19.8608,19.6708,19.737,11110163.712487,0
+MO.US,D,20130307,000000,19.785,19.7974,19.5643,19.6401,13374687.537856,0
+MO.US,D,20130308,000000,19.6458,19.7102,19.5442,19.666,50099893.973126,0
+MO.US,D,20130311,000000,19.6737,19.8368,19.666,19.8138,65177691.367144,0
+MO.US,D,20130312,000000,19.8205,19.8905,19.7457,19.7571,77365626.319412,0
+MO.US,D,20130313,000000,19.878,19.878,19.737,19.878,16115690.901984,0
+MO.US,D,20130314,000000,19.8723,19.9241,19.7102,19.8032,15927283.445237,0
+MO.US,D,20130315,000000,19.715,19.7667,19.6392,19.7332,21583039.351045,0
+MO.US,D,20130318,000000,19.619,19.6977,19.5355,19.6113,10496286.778153,0
+MO.US,D,20130319,000000,19.6248,19.7609,19.6248,19.737,14832673.528075,0
+MO.US,D,20130320,000000,19.7609,20.0201,19.7457,19.9423,16467215.489495,0
+MO.US,D,20130321,000000,19.8848,19.9145,19.7725,19.8377,10859335.583032,0
+MO.US,D,20130322,000000,19.8723,19.95,19.8157,19.8684,10798108.292696,0
+MO.US,D,20130325,000000,19.8992,19.9778,19.81,19.8493,9607596.2920735,0
+MO.US,D,20130326,000000,19.9423,20.1314,19.8992,20.1314,11819562.30708,0
+MO.US,D,20130327,000000,20.0248,20.2359,20.0057,20.1611,9923665.4372041,0
+MO.US,D,20130328,000000,20.1266,20.2186,20.0517,20.1496,15614628.728621,0
+MO.US,D,20130401,000000,20.0316,20.1774,19.9682,20.0968,10360881.132545,0
+MO.US,D,20130402,000000,20.209,20.6226,20.1899,20.6226,18818134.98731,0
+MO.US,D,20130403,000000,20.6303,20.6543,20.3588,20.4009,16794406.541429,0
+MO.US,D,20130404,000000,20.4585,20.6082,20.4009,20.5996,10582916.958052,0
+MO.US,D,20130405,000000,20.4585,20.5362,20.2791,20.4105,11628439.775155,0
+MO.US,D,20130408,000000,20.4432,20.6581,20.3904,20.6581,10575615.959348,0
+MO.US,D,20130409,000000,20.7176,20.8634,20.6581,20.7866,14880935.161898,0
+MO.US,D,20130410,000000,20.8931,20.9354,20.777,20.8931,16633743.922008,0
+MO.US,D,20130411,000000,20.8634,20.9805,20.777,20.8672,13761664.440982,0
+MO.US,D,20130412,000000,20.8107,21.0573,20.7991,21.0399,10743331.520701,0
+MO.US,D,20130415,000000,20.9507,20.9507,20.3367,20.3961,21326281.830924,0
+MO.US,D,20130416,000000,20.5248,20.9143,20.4787,20.7291,14466623.027799,0
+MO.US,D,20130417,000000,20.6303,20.683,20.5362,20.59,15134547.155385,0
+MO.US,D,20130418,000000,20.5324,20.5641,20.1831,20.3203,17211971.554466,0
+MO.US,D,20130419,000000,20.3961,20.6303,20.3415,20.518,15660428.555316,0
+MO.US,D,20130422,000000,20.541,20.706,20.4787,20.6677,7827794.1607434,0
+MO.US,D,20130423,000000,20.7483,20.8749,20.518,20.8193,16529747.683525,0
+MO.US,D,20130424,000000,20.7521,20.9747,20.7483,20.8193,22427550.717494,0
+MO.US,D,20130425,000000,20.9047,21.0668,20.8279,21.0573,16490107.585928,0
+MO.US,D,20130426,000000,20.9939,21.1647,20.8452,21.1321,11290350.901316,0
+MO.US,D,20130429,000000,21.157,21.4477,21.0928,21.4477,15322181.258665,0
+MO.US,D,20130430,000000,21.4208,21.4391,21.2568,21.3921,21070054.818773,0
+MO.US,D,20130501,000000,21.3921,21.6261,21.2568,21.2798,14974842.368627,0
+MO.US,D,20130502,000000,21.3029,21.5802,21.2798,21.4717,11322673.324125,0
+MO.US,D,20130503,000000,21.5858,21.5897,21.3671,21.3921,12841705.252249,0
+MO.US,D,20130506,000000,21.3739,21.3777,21.0976,21.1379,13931189.357616,0
+MO.US,D,20130507,000000,21.2107,21.4391,21.179,21.3671,21199883.35602,0
+MO.US,D,20130508,000000,21.3921,21.4563,21.3336,21.3949,9601072.8158592,0
+MO.US,D,20130509,000000,21.4094,21.4611,21.2145,21.2943,12346742.357173,0
+MO.US,D,20130510,000000,21.2674,21.5216,21.2674,21.4909,10055284.569138,0
+MO.US,D,20130513,000000,21.4563,21.7135,21.4017,21.631,12327112.519976,0
+MO.US,D,20130514,000000,21.631,21.7624,21.5897,21.7135,16114325.54748,0
+MO.US,D,20130515,000000,21.678,22.0349,21.6742,21.9457,14754151.052518,0
+MO.US,D,20130516,000000,21.8891,21.9918,21.7672,21.7817,9619343.5520849,0
+MO.US,D,20130517,000000,21.7356,21.9658,21.7356,21.9361,12701964.866654,0
+MO.US,D,20130520,000000,21.9198,21.9879,21.8085,21.8775,15499803.457087,0
+MO.US,D,20130521,000000,21.8843,21.9198,21.5964,21.631,16057845.730248,0
+MO.US,D,20130522,000000,21.6137,21.9255,21.56,21.6205,12618299.903217,0
+MO.US,D,20130523,000000,21.4563,21.6674,21.3921,21.5964,14435490.860596,0
+MO.US,D,20130524,000000,21.5216,21.7422,21.3949,21.7298,11316237.39736,0
+MO.US,D,20130528,000000,21.8891,21.9879,21.5964,21.7192,11242891.80411,0
+MO.US,D,20130529,000000,21.6012,21.6742,21.2357,21.3508,15145160.441579,0
+MO.US,D,20130530,000000,21.3853,21.4679,21.3105,21.3432,10085698.622407,0
+MO.US,D,20130531,000000,21.2626,21.441,21.1339,21.1541,16736511.341437,0
+MO.US,D,20130603,000000,21.1263,21.3853,20.8672,21.3614,16790954.591722,0
+MO.US,D,20130604,000000,21.3614,21.4429,21.157,21.2145,12593101.295703,0
+MO.US,D,20130605,000000,21.111,21.2107,20.8634,20.922,14553281.348591,0
+MO.US,D,20130606,000000,20.8576,20.9805,20.6303,20.9805,18734729.545454,0
+MO.US,D,20130607,000000,21.087,21.204,20.8931,21.179,44515867.122524,0
+MO.US,D,20130610,000000,21.2731,21.3777,21.179,21.2271,43290758.497926,0
+MO.US,D,20130611,000000,21.1445,21.3853,21.0735,21.1858,46392795.987348,0
+MO.US,D,20130612,000000,21.3883,21.3978,21.1032,21.1148,14873711.290092,0
+MO.US,D,20130613,000000,21.0976,21.346,21.0467,21.2107,12544833.408347,0
+MO.US,D,20130614,000000,21.1973,21.3211,21.0668,21.1032,12885562.314977,0
+MO.US,D,20130617,000000,21.1734,21.3278,21.1253,21.228,14360863.29327,0
+MO.US,D,20130618,000000,21.2578,21.4698,21.2578,21.441,12662666.628811,0
+MO.US,D,20130619,000000,21.4238,21.5004,20.8692,20.8692,14938637.544652,0
+MO.US,D,20130620,000000,20.8366,20.897,20.3137,20.3674,22283010.746029,0
+MO.US,D,20130621,000000,20.5564,20.8366,20.5228,20.7176,18947279.80505,0
+MO.US,D,20130624,000000,20.5228,20.7876,20.4039,20.5401,16455315.017948,0
+MO.US,D,20130625,000000,20.6609,21.0074,20.6216,20.7176,35462397.350275,0
+MO.US,D,20130626,000000,20.8644,21.039,20.7646,20.9162,12458151.115681,0
+MO.US,D,20130627,000000,21.0716,21.2145,20.991,21.0246,10681883.272232,0
+MO.US,D,20130628,000000,21.0026,21.157,20.7349,20.7531,22511996.330186,0
+MO.US,D,20130701,000000,20.8903,21.157,20.8366,20.9843,13022222.836023,0
+MO.US,D,20130702,000000,20.9306,21.157,20.8778,21.0313,9137088.876451,0
+MO.US,D,20130703,000000,20.9709,21.0553,20.8606,21.0505,9761924.0834986,0
+MO.US,D,20130705,000000,21.1311,21.205,20.825,21.0505,7531108.8805487,0
+MO.US,D,20130708,000000,21.205,21.4535,21.1445,21.3767,9846977.3310573,0
+MO.US,D,20130709,000000,21.4813,21.6195,21.417,21.5139,20606914.06394,0
+MO.US,D,20130710,000000,21.5417,21.822,21.5139,21.6482,16354204.78452,0
+MO.US,D,20130711,000000,21.8804,21.9965,21.8267,21.8641,14069669.656495,0
+MO.US,D,20130712,000000,21.9169,21.9437,21.7672,21.8948,8114724.9731493,0
+MO.US,D,20130715,000000,21.8862,21.986,21.8267,21.9774,8336399.1360498,0
+MO.US,D,20130716,000000,21.9332,22.2114,21.9034,22.08,11582383.553644,0
+MO.US,D,20130717,000000,22.1654,22.2316,21.9437,21.9562,9537225.2955823,0
+MO.US,D,20130718,000000,21.8862,22.1347,21.843,21.9437,9652429.9480624,0
+MO.US,D,20130719,000000,21.9639,22.152,21.89,22.0349,15090414.937244,0
+MO.US,D,20130722,000000,21.9965,22.0243,21.7893,21.8737,12068933.363561,0
+MO.US,D,20130723,000000,21.9485,21.9485,21.1925,21.346,22184007.952911,0
+MO.US,D,20130724,000000,21.3643,21.3643,21.0246,21.0976,17584374.60108,0
+MO.US,D,20130725,000000,21.0611,21.346,21.0313,21.2971,14959240.848343,0
+MO.US,D,20130726,000000,21.2328,21.2923,20.8538,21.2923,17341504.091196,0
+MO.US,D,20130729,000000,21.251,21.2817,21.0611,21.157,8951549.7064168,0
+MO.US,D,20130730,000000,21.2145,21.2578,21.0505,21.0908,9955997.2403107,0
+MO.US,D,20130731,000000,21.085,21.1311,20.7646,20.7934,19083846.523114,0
+MO.US,D,20130801,000000,20.9162,21.1311,20.7809,21.0783,13491456.615612,0
+MO.US,D,20130802,000000,21.0668,21.1637,20.9229,21.1637,17717151.678703,0
+MO.US,D,20130805,000000,21.1196,21.157,21.0178,21.1196,6335558.6175806,0
+MO.US,D,20130806,000000,21.085,21.1032,20.8538,20.9977,13620306.47509,0
+MO.US,D,20130807,000000,20.9709,20.9795,20.8068,20.8778,10585940.540812,0
+MO.US,D,20130808,000000,20.9651,21.1676,20.9382,21.0976,11473266.714643,0
+MO.US,D,20130809,000000,21.1032,21.1148,20.9104,20.9795,9034273.5132758,0
+MO.US,D,20130812,000000,20.9075,20.9229,20.7876,20.8538,8236353.0453305,0
+MO.US,D,20130813,000000,20.8606,20.9162,20.7646,20.8903,9981195.8478253,0
+MO.US,D,20130814,000000,20.897,20.9075,20.6465,20.7934,9904932.9818598,0
+MO.US,D,20130815,000000,20.6293,20.7176,20.4624,20.5027,25534402.384361,0
+MO.US,D,20130816,000000,20.4691,20.5401,20.3137,20.3386,14106434.171591,0
+MO.US,D,20130819,000000,20.3329,20.3424,20.0767,20.1256,13187291.068795,0
+MO.US,D,20130820,000000,20.1477,20.1966,20.0172,20.0287,25821659.42269,0
+MO.US,D,20130821,000000,20.0095,20.0287,19.7926,19.8455,13543830.989033,0
+MO.US,D,20130822,000000,19.8521,19.9529,19.643,19.9049,13796549.769688,0
+MO.US,D,20130823,000000,19.879,20.3482,19.879,20.3329,18742157.699309,0
+MO.US,D,20130826,000000,20.3866,20.3981,20.1659,20.1966,13012727.889816,0
+MO.US,D,20130827,000000,20.0526,20.3012,20.0229,20.1601,16572400.941328,0
+MO.US,D,20130828,000000,20.1064,20.1064,19.9107,19.9279,15164903.884609,0
+MO.US,D,20130829,000000,19.9279,20.2484,19.8944,20.1314,11234002.408259,0
+MO.US,D,20130830,000000,20.1601,20.1707,20.0009,20.0949,10733380.066651,0
+MO.US,D,20130903,000000,20.209,20.3175,19.9989,20.0623,12515229.187482,0
+MO.US,D,20130904,000000,20.021,20.3108,19.9989,20.2686,10788443.458867,0
+MO.US,D,20130905,000000,20.304,20.3453,20.2436,20.3175,11893408.182897,0
+MO.US,D,20130906,000000,20.376,20.4969,20.2436,20.4009,38846534.79857,0
+MO.US,D,20130909,000000,20.4336,20.5151,20.3732,20.5151,38323539.403693,0
+MO.US,D,20130910,000000,20.5621,20.7608,20.5151,20.7492,43898716.464147,0
+MO.US,D,20130911,000000,20.7646,21.013,20.7176,21.0026,21865509.310567,0
+MO.US,D,20130912,000000,21.0323,21.0563,20.7253,20.7684,17147102.62395,0
+MO.US,D,20130913,000000,20.8327,21.013,20.8173,20.9488,9428720.2604701,0
+MO.US,D,20130916,000000,21.1599,21.2855,21.062,21.1215,9580214.1596078,0
+MO.US,D,20130917,000000,21.1599,21.3508,21.111,21.2626,16260142.281745,0
+MO.US,D,20130918,000000,21.2664,21.56,21.1541,21.5206,11015991.772901,0
+MO.US,D,20130919,000000,21.5359,21.6444,21.4707,21.5245,8810274.078697,0
+MO.US,D,20130920,000000,21.5552,21.5916,21.3432,21.3748,12991989.092929,0
+MO.US,D,20130923,000000,21.2789,21.3105,21.1647,21.1963,10954547.693454,0
+MO.US,D,20130924,000000,21.18,21.1963,21.0323,21.0928,10588931.813656,0
+MO.US,D,20130925,000000,21.1062,21.1465,20.8672,20.9162,16652268.968538,0
+MO.US,D,20130926,000000,20.9229,21.0467,20.9018,21.0467,8480722.3184029,0
+MO.US,D,20130927,000000,20.9382,20.9843,20.7608,20.8672,13105576.165111,0
+MO.US,D,20130930,000000,20.7454,20.7684,20.6034,20.6543,12519436.772316,0
+MO.US,D,20131001,000000,20.6034,20.9018,20.5833,20.8672,11615987.950529,0
+MO.US,D,20131002,000000,20.8231,20.9018,20.684,20.8941,9637468.3725622,0
+MO.US,D,20131003,000000,20.826,20.9709,20.7454,20.8634,9643868.8626455,0
+MO.US,D,20131004,000000,20.8634,20.9603,20.754,20.8327,6685446.8641974,0
+MO.US,D,20131007,000000,20.7253,21.039,20.7022,20.8941,10644244.304901,0
+MO.US,D,20131008,000000,20.9162,20.9977,20.8173,20.8518,11669230.522654,0
+MO.US,D,20131009,000000,20.9066,20.9843,20.6898,20.7128,11968400.539595,0
+MO.US,D,20131010,000000,21.0802,21.3345,21.0083,21.3345,14682807.631788,0
+MO.US,D,20131011,000000,21.3633,21.4362,21.2558,21.3681,10315696.236504,0
+MO.US,D,20131014,000000,21.2894,21.5293,21.2414,21.489,7136488.0767115,0
+MO.US,D,20131015,000000,21.4238,21.441,21.2011,21.2414,11605958.327328,0
+MO.US,D,20131016,000000,21.2855,21.465,21.2482,21.4611,10327572.736179,0
+MO.US,D,20131017,000000,21.4813,21.6157,21.3921,21.417,13418749.924889,0
+MO.US,D,20131018,000000,21.5802,21.6396,21.417,21.56,11658908.025702,0
+MO.US,D,20131021,000000,21.6157,21.656,21.5072,21.656,8966227.7884629,0
+MO.US,D,20131022,000000,21.7058,21.9341,21.6291,21.89,13311063.060224,0
+MO.US,D,20131023,000000,21.822,21.9735,21.6991,21.8737,11315162.832098,0
+MO.US,D,20131024,000000,22.0493,22.0963,21.5802,21.6233,20167110.448572,0
+MO.US,D,20131025,000000,21.7058,21.8565,21.5858,21.7951,21328975.018739,0
+MO.US,D,20131028,000000,21.8094,22.2095,21.8094,22.1308,13428868.139794,0
+MO.US,D,20131029,000000,22.1817,22.5223,22.1568,22.506,15397845.870062,0
+MO.US,D,20131030,000000,22.5492,22.5492,22.2709,22.2815,9364312.0068167,0
+MO.US,D,20131031,000000,22.2709,22.5761,22.1875,22.3842,16933708.137522,0
+MO.US,D,20131101,000000,22.3976,22.6615,22.3381,22.4465,11010603.312759,0
+MO.US,D,20131104,000000,22.5664,22.6615,22.4101,22.506,8551663.4285688,0
+MO.US,D,20131105,000000,22.4955,22.6212,22.4033,22.5712,8084387.0045207,0
+MO.US,D,20131106,000000,22.6567,22.7824,22.5761,22.7391,7887120.3773267,0
+MO.US,D,20131107,000000,22.7459,22.7699,22.3976,22.5492,10665648.060698,0
+MO.US,D,20131108,000000,22.4878,22.5761,22.2575,22.5761,22596428.393558,0
+MO.US,D,20131111,000000,22.5492,22.6087,22.4465,22.5165,7039259.2021941,0
+MO.US,D,20131112,000000,22.5099,22.5358,22.2815,22.4321,12433641.438951,0
+MO.US,D,20131113,000000,22.3304,22.601,22.3141,22.5953,9655042.8822164,0
+MO.US,D,20131114,000000,22.5761,22.8054,22.5761,22.6681,11461679.961955,0
+MO.US,D,20131115,000000,22.6298,22.8476,22.6298,22.8476,8871618.1016314,0
+MO.US,D,20131118,000000,22.8898,22.9109,22.7305,22.8668,8909943.9152362,0
+MO.US,D,20131119,000000,22.788,22.7996,22.6567,22.7459,9582213.2053626,0
+MO.US,D,20131120,000000,22.7603,22.8476,22.5165,22.6154,10023084.090205,0
+MO.US,D,20131121,000000,22.6298,22.6298,22.0541,22.3304,20947671.111465,0
+MO.US,D,20131122,000000,22.3256,22.4158,22.1308,22.4101,10596900.898037,0
+MO.US,D,20131125,000000,22.481,22.506,22.2767,22.3208,7267206.7000257,0
+MO.US,D,20131126,000000,22.3918,22.3976,22.2182,22.2479,12238587.519858,0
+MO.US,D,20131127,000000,22.294,22.3918,22.1932,22.3381,6759855.5579012,0
+MO.US,D,20131129,000000,22.3208,22.3409,22.1961,22.2344,6656148.0241494,0
+MO.US,D,20131202,000000,22.2517,22.3688,22.1759,22.2182,11880893.822951,0
+MO.US,D,20131203,000000,22.1635,22.4321,22.1635,22.3487,12985551.081653,0
+MO.US,D,20131204,000000,22.2479,22.4465,22.1961,22.3842,13264670.190236,0
+MO.US,D,20131205,000000,22.3208,22.3774,22.1875,22.223,11971814.96811,0
+MO.US,D,20131206,000000,22.3774,22.5223,22.3544,22.5223,11172551.033024,0
+MO.US,D,20131209,000000,22.5492,22.6912,22.4321,22.6615,11332288.129697,0
+MO.US,D,20131210,000000,22.5953,22.6269,22.3064,22.4389,12890003.36501,0
+MO.US,D,20131211,000000,22.4618,22.6998,22.4255,22.649,16341101.550302,0
+MO.US,D,20131212,000000,22.5953,22.6912,22.3064,22.3688,15370275.089379,0
+MO.US,D,20131213,000000,22.3774,22.4197,22.149,22.3064,20689696.237098,0
+MO.US,D,20131216,000000,22.3304,22.4532,22.2882,22.3918,12443063.427284,0
+MO.US,D,20131217,000000,22.3918,22.6269,22.3381,22.5165,15514210.552743,0
+MO.US,D,20131218,000000,22.5818,22.9522,22.3611,22.9454,21478890.943282,0
+MO.US,D,20131219,000000,22.8764,22.9991,22.788,22.979,14908888.450294,0
+MO.US,D,20131220,000000,23.0481,23.1948,22.9454,23.1882,27687557.056926,0
+MO.US,D,20131223,000000,23.265,23.3197,23.0452,23.2227,22189493.3428,0
+MO.US,D,20131224,000000,23.265,23.4021,23.1671,23.1844,16631856.397575,0
+MO.US,D,20131226,000000,23.1882,23.3197,23.1844,23.287,8617536.050984,0
+MO.US,D,20131227,000000,23.3552,23.4165,23.265,23.3244,7013422.7344074,0
+MO.US,D,20131230,000000,23.3552,23.4021,23.2227,23.3552,11640084.894142,0
+MO.US,D,20131231,000000,23.3311,23.4626,23.2573,23.3734,16987402.006213,0
+MO.US,D,20140102,000000,23.2995,23.3656,23.003,23.0731,10388168.419775,0
+MO.US,D,20140103,000000,23.1191,23.2026,22.9195,22.9656,8805991.451478,0
+MO.US,D,20140106,000000,22.9973,23.025,22.6413,22.6998,17610005.744564,0
+MO.US,D,20140107,000000,22.8073,22.954,22.6845,22.6998,11568504.881449,0
+MO.US,D,20140108,000000,22.6902,22.7833,22.5051,22.6067,22003966.679831,0
+MO.US,D,20140109,000000,22.6135,22.7603,22.5645,22.6777,9815639.8395512,0
+MO.US,D,20140110,000000,22.8917,22.9195,22.6202,22.6845,11743953.977473,0
+MO.US,D,20140113,000000,22.6777,22.7122,22.5242,22.5799,16102634.569258,0
+MO.US,D,20140114,000000,22.5991,22.6777,22.3803,22.5147,15163350.924144,0
+MO.US,D,20140115,000000,22.4714,22.5645,22.387,22.4648,9952477.5440052,0
+MO.US,D,20140116,000000,22.4283,22.7267,22.4167,22.7122,10324829.520108,0
+MO.US,D,20140117,000000,22.7074,22.7267,22.4714,22.5472,13946962.850031,0
+MO.US,D,20140121,000000,22.6413,22.7525,22.5242,22.7525,16477100.239202,0
+MO.US,D,20140122,000000,22.7718,22.9119,22.6998,22.8331,9027422.7688827,0
+MO.US,D,20140123,000000,22.7459,22.7775,22.4983,22.7525,13575861.580344,0
+MO.US,D,20140124,000000,22.6135,22.8178,22.5472,22.7122,22397132.495204,0
+MO.US,D,20140127,000000,22.719,22.719,22.3429,22.4225,17792119.021273,0
+MO.US,D,20140128,000000,22.4552,22.4552,22.2643,22.4359,13329317.120364,0
+MO.US,D,20140129,000000,22.3314,22.3381,22.0157,22.1807,23602104.746505,0
+MO.US,D,20140130,000000,22.0646,22.0646,21.4074,21.5225,30651661.431524,0
+MO.US,D,20140131,000000,21.3115,21.6319,20.9037,21.4429,25388317.790472,0
+MO.US,D,20140203,000000,21.4122,21.4199,20.7492,20.7684,26481828.128243,0
+MO.US,D,20140204,000000,20.8835,21.0533,20.7915,20.9613,16202488.884993,0
+MO.US,D,20140205,000000,20.7915,20.9037,20.5803,20.7003,25956736.757864,0
+MO.US,D,20140206,000000,20.7608,21.1513,20.7301,21.1321,30334881.468246,0
+MO.US,D,20140207,000000,21.2626,21.5178,21.1742,21.4928,19244044.296651,0
+MO.US,D,20140210,000000,21.559,21.6137,21.3393,21.4256,12331284.668129,0
+MO.US,D,20140211,000000,21.37,21.4621,21.1742,21.394,15791367.094509,0
+MO.US,D,20140212,000000,21.4621,21.4679,21.1944,21.2664,16496970.837385,0
+MO.US,D,20140213,000000,21.158,21.4784,21.1513,21.4784,13520587.652549,0
+MO.US,D,20140214,000000,21.4199,21.6857,21.3393,21.655,10853127.910188,0
+MO.US,D,20140218,000000,21.6434,21.7346,21.5321,21.5888,9363852.3722089,0
+MO.US,D,20140219,000000,21.5533,21.6137,21.37,21.4074,10411289.812384,0
+MO.US,D,20140220,000000,21.4199,21.6857,21.3777,21.6319,9821026.2151824,0
+MO.US,D,20140221,000000,21.6434,21.6608,21.4727,21.5321,11669284.719932,0
+MO.US,D,20140224,000000,21.5178,21.7346,21.4784,21.5399,10326868.171565,0
+MO.US,D,20140225,000000,21.5494,21.8363,21.5399,21.655,12888159.615302,0
+MO.US,D,20140226,000000,21.6924,21.796,21.5533,21.5782,9505618.9021969,0
+MO.US,D,20140227,000000,21.607,21.8833,21.6012,21.8363,9190669.1393086,0
+MO.US,D,20140228,000000,21.9419,22.1702,21.8977,22.0752,14409480.336166,0
+MO.US,D,20140303,000000,21.961,22.4648,21.9198,22.1923,21063083.172759,0
+MO.US,D,20140304,000000,22.4504,22.7267,22.4167,22.5703,19613717.676512,0
+MO.US,D,20140305,000000,22.5588,22.7122,22.4359,22.4983,12837133.920298,0
+MO.US,D,20140306,000000,22.5472,22.5472,22.3006,22.459,17742299.215706,0
+MO.US,D,20140307,000000,22.5242,22.5472,22.2719,22.4129,10888587.521589,0
+MO.US,D,20140310,000000,22.4129,22.4858,22.3266,22.4436,8485553.1719344,0
+MO.US,D,20140311,000000,22.5242,22.6202,22.3218,22.3803,12800688.335339,0
+MO.US,D,20140312,000000,22.3497,22.3631,22.1941,22.294,11707186.335611,0
+MO.US,D,20140313,000000,22.3803,22.4446,22.152,22.1903,12845268.723278,0
+MO.US,D,20140314,000000,22.1232,22.555,22.1232,22.4177,12714858.607547,0
+MO.US,D,20140317,000000,22.4868,22.5779,22.3631,22.4446,8779587.9967828,0
+MO.US,D,20140318,000000,22.4369,22.6221,22.3631,22.5712,8007665.5462028,0
+MO.US,D,20140319,000000,22.5712,22.6461,22.1232,22.221,11858618.741683,0
+MO.US,D,20140320,000000,22.1721,22.4446,22.1107,22.4225,10657885.342877,0
+MO.US,D,20140321,000000,22.5424,22.7699,22.4552,22.4868,17837015.212583,0
+MO.US,D,20140324,000000,22.5492,22.6585,22.4782,22.6326,11494964.386448,0
+MO.US,D,20140325,000000,22.7296,22.8245,22.6394,22.7699,10972837.190276,0
+MO.US,D,20140326,000000,22.7928,23.0414,22.7699,22.9771,17717460.186286,0
+MO.US,D,20140327,000000,22.9301,23.097,22.8678,22.9666,13500556.547043,0
+MO.US,D,20140328,000000,23.0174,23.049,22.8063,22.9003,8513918.1511919,0
+MO.US,D,20140331,000000,22.9771,23.1248,22.9119,23.0922,8649375.909567,0
+MO.US,D,20140401,000000,23.1047,23.1862,22.9081,23.0635,9098894.3870199,0
+MO.US,D,20140402,000000,23.0855,23.2208,22.9982,23.1814,12514964.454624,0
+MO.US,D,20140403,000000,23.2563,23.287,23.0855,23.1862,7566762.3514449,0
+MO.US,D,20140404,000000,23.287,23.3829,23.1393,23.1786,10105271.13556,0
+MO.US,D,20140407,000000,23.1786,23.4242,23.1786,23.2285,14302114.486147,0
+MO.US,D,20140408,000000,23.193,23.5154,23.1651,23.3743,14194688.18532,0
+MO.US,D,20140409,000000,23.3608,23.5518,23.3311,23.5298,12545747.466285,0
+MO.US,D,20140410,000000,23.5518,23.7888,23.2937,23.3311,20413742.458003,0
+MO.US,D,20140411,000000,23.264,23.5585,23.1738,23.2285,14151623.236653,0
+MO.US,D,20140414,000000,23.3666,23.6026,23.2812,23.596,11127280.672044,0
+MO.US,D,20140415,000000,23.596,23.6516,23.4751,23.571,12825702.463657,0
+MO.US,D,20140416,000000,23.6622,23.7888,23.5864,23.6622,10724243.656283,0
+MO.US,D,20140417,000000,23.5864,23.7274,23.4041,23.7207,13776060.071829,0
+MO.US,D,20140421,000000,23.6622,23.7274,23.3666,23.7005,7427085.5434268,0
+MO.US,D,20140422,000000,23.6756,23.8482,23.6074,23.8386,14438952.190602,0
+MO.US,D,20140423,000000,23.7792,23.8031,23.5365,23.6363,16165289.749418,0
+MO.US,D,20140424,000000,23.6516,23.9356,23.4875,23.69,14050395.228371,0
+MO.US,D,20140425,000000,23.69,24.1265,23.5653,24.1265,13877190.108109,0
+MO.US,D,20140428,000000,24.1927,24.7703,24.1927,24.6341,21985935.662335,0
+MO.US,D,20140429,000000,24.6869,24.826,24.6024,24.7511,13846448.78666,0
+MO.US,D,20140430,000000,24.4595,24.7741,24.4288,24.7425,16568795.780084,0
+MO.US,D,20140501,000000,24.7741,24.8845,24.5525,24.5698,19243750.380644,0
+MO.US,D,20140502,000000,24.5209,24.7195,24.5093,24.6562,12355831.866051,0
+MO.US,D,20140505,000000,24.5573,24.6619,24.4288,24.6073,9315154.0333948,0
+MO.US,D,20140506,000000,24.5842,24.6255,24.5093,24.5285,6974487.2014248,0
+MO.US,D,20140507,000000,24.6389,24.7847,24.5967,24.7128,11764266.491922,0
+MO.US,D,20140508,000000,24.7348,24.7991,24.6562,24.7425,11342350.062813,0
+MO.US,D,20140509,000000,24.6869,24.826,24.6705,24.7991,7991571.0391407,0
+MO.US,D,20140512,000000,24.9401,25.0265,24.8183,24.9046,8151521.7981607,0
+MO.US,D,20140513,000000,24.9469,25.0716,24.8595,25.0514,16119964.148905,0
+MO.US,D,20140514,000000,25.0159,25.0265,24.8183,24.8797,9897685.1381795,0
+MO.US,D,20140515,000000,24.7789,24.8595,24.6562,24.7089,11695658.991477,0
+MO.US,D,20140516,000000,24.7195,25.0995,24.6811,25.0995,13298582.052448,0
+MO.US,D,20140519,000000,24.8537,24.9469,24.6763,24.8039,17258655.213696,0
+MO.US,D,20140520,000000,24.7847,24.849,24.6514,24.6935,9674063.0000363,0
+MO.US,D,20140521,000000,24.7348,25.1503,24.6811,25.0716,12891564.663519,0
+MO.US,D,20140522,000000,25.038,25.2865,24.9401,25.0927,13597914.661223,0
+MO.US,D,20140523,000000,25.1129,25.1877,25.0332,25.0927,6973626.2985085,0
+MO.US,D,20140527,000000,25.1398,25.2002,25.0668,25.1503,6612230.5106101,0
+MO.US,D,20140528,000000,25.1695,25.2251,25.0841,25.1503,6266599.8770841,0
+MO.US,D,20140529,000000,25.1934,25.5206,25.1503,25.4832,9063697.4239654,0
+MO.US,D,20140530,000000,25.4093,25.6674,25.3537,25.6386,11864283.399492,0
+MO.US,D,20140602,000000,25.6674,25.6876,25.4496,25.4496,7310275.8177129,0
+MO.US,D,20140603,000000,25.4141,25.5149,25.3854,25.4429,7110419.1859826,0
+MO.US,D,20140604,000000,25.4141,25.4909,25.3537,25.4352,5430233.736169,0
+MO.US,D,20140605,000000,25.4352,25.5877,25.3854,25.4688,6672554.1655601,0
+MO.US,D,20140606,000000,25.4688,25.5647,25.4544,25.5331,6426336.9737581,0
+MO.US,D,20140609,000000,25.4909,25.6876,25.462,25.6674,8386969.3654664,0
+MO.US,D,20140610,000000,25.6137,26.1501,25.5877,26.126,18146685.952141,0
+MO.US,D,20140611,000000,26.0464,26.3506,26.01,26.2728,19707204.854336,0
+MO.US,D,20140612,000000,26.2354,26.3218,25.7231,25.7576,13464749.86461,0
+MO.US,D,20140613,000000,25.794,25.9668,25.701,25.8632,8767175.7778602,0
+MO.US,D,20140616,000000,25.8574,26.1856,25.7441,26.0857,8228301.6227781,0
+MO.US,D,20140617,000000,26.0109,26.0771,25.9092,26.0051,7206346.2835722,0
+MO.US,D,20140618,000000,26.0109,26.435,25.9092,26.4244,13367697.131247,0
+MO.US,D,20140619,000000,26.4676,26.9224,26.4408,26.8697,16826431.921464,0
+MO.US,D,20140620,000000,26.9732,27.0682,26.7986,26.9042,19818085.189382,0
+MO.US,D,20140623,000000,26.836,26.8408,26.5156,26.6355,9231574.5348963,0
+MO.US,D,20140624,000000,26.5156,26.5156,26.2287,26.4244,13289929.248561,0
+MO.US,D,20140625,000000,26.292,26.3285,26.1413,26.2229,11205041.258942,0
+MO.US,D,20140626,000000,26.199,26.2057,25.9092,26.1413,11477724.440761,0
+MO.US,D,20140627,000000,26.0224,26.1174,25.6635,26.0934,20483031.593444,0
+MO.US,D,20140630,000000,26.0503,26.3793,25.9294,26.1682,14941829.972778,0
+MO.US,D,20140701,000000,26.1232,26.199,25.9092,26.1002,8330589.6047479,0
+MO.US,D,20140702,000000,26.1126,26.1856,26.0301,26.1232,5736576.5544053,0
+MO.US,D,20140703,000000,26.2172,26.5683,26.199,26.4475,9327359.8857587,0
+MO.US,D,20140707,000000,26.3602,26.6902,26.3602,26.5924,8354814.7457687,0
+MO.US,D,20140708,000000,26.5626,26.7093,26.5232,26.648,8246240.9218036,0
+MO.US,D,20140709,000000,26.7372,26.86,26.6528,26.7007,9463082.3769918,0
+MO.US,D,20140710,000000,26.5846,26.7986,26.5846,26.7986,12108363.967834,0
+MO.US,D,20140711,000000,27.1469,27.2035,26.836,27.0951,15892089.608948,0
+MO.US,D,20140714,000000,27.2083,27.2659,26.9914,27.0461,13369884.82522,0
+MO.US,D,20140715,000000,26.8408,26.8783,26.0503,26.056,28888743.836808,0
+MO.US,D,20140716,000000,26.2565,26.4292,26.0166,26.0934,12734223.711887,0
+MO.US,D,20140717,000000,26.0224,26.1922,25.9169,25.9438,10427635.502984,0
+MO.US,D,20140718,000000,26.0723,26.3659,25.9581,26.3103,10914241.594691,0
+MO.US,D,20140721,000000,25.9169,26.2354,25.8632,26.2105,13842901.991716,0
+MO.US,D,20140722,000000,26.0655,26.3602,25.6732,26.1596,14161059.816562,0
+MO.US,D,20140723,000000,26.199,26.2057,25.9859,26.0301,10455924.397601,0
+MO.US,D,20140724,000000,26.1232,26.3007,26.0723,26.2287,10937934.143229,0
+MO.US,D,20140725,000000,26.1299,26.2172,25.9092,26.0445,7741433.9249801,0
+MO.US,D,20140728,000000,26.0368,26.1174,25.8133,25.9859,7215207.5385289,0
+MO.US,D,20140729,000000,25.9514,26.0934,25.8728,25.9169,13789892.884788,0
+MO.US,D,20140730,000000,26.1002,26.1366,25.6176,25.6559,11577842.447099,0
+MO.US,D,20140731,000000,25.5378,25.6079,25.3249,25.3307,11531467.295452,0
+MO.US,D,20140801,000000,25.1877,25.4582,25.1205,25.2693,9925167.3271585,0
+MO.US,D,20140804,000000,25.2491,25.4717,25.205,25.4113,10100848.846125,0
+MO.US,D,20140805,000000,25.4065,25.5561,25.2126,25.3134,7045390.790398,0
+MO.US,D,20140806,000000,25.2491,25.9226,25.2491,25.8507,12764525.201578,0
+MO.US,D,20140807,000000,25.8574,25.9092,25.5254,25.6732,12546953.355722,0
+MO.US,D,20140808,000000,25.7077,25.9937,25.6635,25.9706,7077450.5648592,0
+MO.US,D,20140811,000000,26.0934,26.3985,25.9783,26.2105,9832337.812459,0
+MO.US,D,20140812,000000,26.1413,26.2105,26.0301,26.1808,6160983.9737926,0
+MO.US,D,20140813,000000,26.2565,26.3793,26.1366,26.2488,5969876.0334415,0
+MO.US,D,20140814,000000,26.2728,26.3659,26.2105,26.3659,4771430.3851207,0
+MO.US,D,20140815,000000,26.4475,26.5002,26.1596,26.3285,7592735.354682,0
+MO.US,D,20140818,000000,26.3918,26.5732,26.3918,26.5156,6390359.361449,0
+MO.US,D,20140819,000000,26.578,26.648,26.3918,26.6422,6923672.0420018,0
+MO.US,D,20140820,000000,26.6528,26.6528,26.4033,26.4935,7274200.2334013,0
+MO.US,D,20140821,000000,26.5002,26.6297,26.4196,26.5683,7741324.4881688,0
+MO.US,D,20140822,000000,26.5732,26.6422,26.4753,26.5732,6085515.3064013,0
+MO.US,D,20140825,000000,26.6816,26.7871,26.6173,26.6864,5255011.8518108,0
+MO.US,D,20140826,000000,26.7727,26.8149,26.648,26.742,7161224.9651075,0
+MO.US,D,20140827,000000,26.7007,26.742,26.5683,26.7189,5592482.6682282,0
+MO.US,D,20140828,000000,26.6422,26.8284,26.6029,26.7727,5121645.8999163,0
+MO.US,D,20140829,000000,26.8284,26.9042,26.7871,26.8783,5854600.5075979,0
+MO.US,D,20140902,000000,26.9291,27.2524,26.86,26.9463,7330207.9089611,0
+MO.US,D,20140903,000000,27.074,27.1161,26.8974,26.9675,5604819.8447659,0
+MO.US,D,20140904,000000,26.9675,27.1296,26.86,26.9156,7347147.6851093,0
+MO.US,D,20140905,000000,26.9108,27.0836,26.8783,27.074,7940482.8088168,0
+MO.US,D,20140908,000000,27.0682,27.2035,27.0509,27.1354,10345527.669035,0
+MO.US,D,20140909,000000,27.2083,27.239,27.1095,27.2323,13737514.342346,0
+MO.US,D,20140910,000000,27.2323,27.4836,27.1354,27.3647,13287618.568457,0
+MO.US,D,20140911,000000,27.3579,27.4463,27.098,27.2717,10032681.177436,0
+MO.US,D,20140912,000000,27.2717,27.3388,27.1258,27.2515,11605260.016246,0
+MO.US,D,20140915,000000,27.5307,28.0967,27.3848,27.9538,18097554.035103,0
+MO.US,D,20140916,000000,27.8271,28.0967,27.8012,28.0104,10521407.216517,0
+MO.US,D,20140917,000000,28.0277,28.2868,27.8904,28.1668,10671472.183574,0
+MO.US,D,20140918,000000,28.2868,28.2868,28.0737,28.2483,7803706.5974283,0
+MO.US,D,20140919,000000,28.3951,28.4757,28.2982,28.4077,12763157.762563,0
+MO.US,D,20140922,000000,28.4316,28.6993,28.3951,28.6369,11831386.693987,0
+MO.US,D,20140923,000000,28.5832,28.6945,28.2982,28.2982,10046425.398692,0
+MO.US,D,20140924,000000,28.281,28.8739,28.281,28.8566,12038112.830707,0
+MO.US,D,20140925,000000,28.755,28.7943,28.4585,28.4835,8992549.947241,0
+MO.US,D,20140926,000000,28.6782,29.0236,28.6408,28.9258,12464634.986193,0
+MO.US,D,20140929,000000,28.8115,29.1022,28.7108,29.0677,11843894.800402,0
+MO.US,D,20140930,000000,29.1195,29.1714,28.9622,29.0073,10049833.573675,0
+MO.US,D,20141001,000000,29.0313,29.1263,28.8432,28.8989,11904915.724179,0
+MO.US,D,20141002,000000,28.8921,28.9324,28.5352,28.7108,12769614.534435,0
+MO.US,D,20141003,000000,28.8432,29.1973,28.7742,29.1646,11394655.647382,0
+MO.US,D,20141006,000000,29.2347,29.416,29.084,29.3661,10676884.61559,0
+MO.US,D,20141007,000000,29.3201,29.3873,29.0533,29.0754,9746550.8171364,0
+MO.US,D,20141008,000000,29.0946,29.5561,28.9891,29.5513,10375542.538506,0
+MO.US,D,20141009,000000,29.4803,29.7412,29.1646,29.2769,12491788.864737,0
+MO.US,D,20141010,000000,29.486,29.9341,29.4679,29.5004,14804002.125746,0
+MO.US,D,20141013,000000,29.3997,29.6319,29.0754,29.0754,13708504.207029,0
+MO.US,D,20141014,000000,29.0898,29.3431,28.918,29.1579,11297544.547719,0
+MO.US,D,20141015,000000,28.8163,29.0533,28.1534,28.7482,22502574.341852,0
+MO.US,D,20141016,000000,28.1975,28.7032,28.1879,28.5199,16977882.045877,0
+MO.US,D,20141017,000000,28.6782,28.918,28.4536,28.8279,14737144.572028,0
+MO.US,D,20141020,000000,28.8691,29.3594,28.7991,29.3115,8362556.6184832,0
+MO.US,D,20141021,000000,29.3873,29.6943,29.1762,29.6885,8895324.1994896,0
+MO.US,D,20141022,000000,29.6856,30.0674,29.6856,29.7135,10207870.751879,0
+MO.US,D,20141023,000000,30.0425,30.1117,29.7211,29.7566,7750065.8837606,0
+MO.US,D,20141024,000000,29.82,29.9926,29.7269,29.9878,5811970.1794116,0
+MO.US,D,20141027,000000,30.0215,30.2719,29.9878,30.0828,6889776.8558752,0
+MO.US,D,20141028,000000,30.2268,30.2334,29.7135,30.0128,10245321.070992,0
+MO.US,D,20141029,000000,30.0915,30.2421,29.8708,30.0368,11475490.887553,0
+MO.US,D,20141030,000000,29.82,30.1692,29.7346,29.9926,12148599.193234,0
+MO.US,D,20141031,000000,30.2996,30.5357,30.1567,30.5232,12379993.429496,0
+MO.US,D,20141103,000000,30.4896,30.9799,30.4896,30.8868,8443973.4371375,0
+MO.US,D,20141104,000000,30.9799,31.3378,30.9482,31.2054,8728890.6122138,0
+MO.US,D,20141105,000000,31.4251,31.5441,31.0164,31.4127,10626000.667314,0
+MO.US,D,20141106,000000,31.3877,31.5076,31.2112,31.2918,7817483.1285995,0
+MO.US,D,20141107,000000,31.2985,31.4933,31.1094,31.4875,9306938.9767529,0
+MO.US,D,20141110,000000,31.522,31.6266,31.3243,31.4875,12866306.647449,0
+MO.US,D,20141111,000000,31.4568,31.5441,31.0528,31.1172,8571342.2517677,0
+MO.US,D,20141112,000000,31.0673,31.2227,30.7362,31.1469,11939106.910824,0
+MO.US,D,20141113,000000,31.2985,31.5412,31.0787,31.2227,8319375.9794739,0
+MO.US,D,20141114,000000,31.2227,31.2227,30.6797,30.8005,10720036.071449,0
+MO.US,D,20141117,000000,30.7736,31.0222,30.7497,30.9713,9545011.9852767,0
+MO.US,D,20141118,000000,31.0673,31.2179,31.0164,31.1094,9654471.7262865,0
+MO.US,D,20141119,000000,31.0835,31.1238,30.9522,31.0279,9470389.6292268,0
+MO.US,D,20141120,000000,30.8744,30.9578,30.7563,30.8303,14104146.421105,0
+MO.US,D,20141121,000000,30.9963,31.1094,30.9396,31.0903,15862552.092426,0
+MO.US,D,20141124,000000,31.2688,31.4194,31.0787,31.0951,8850900.1498518,0
+MO.US,D,20141125,000000,31.0951,31.2918,30.9147,31.2275,11298139.675521,0
+MO.US,D,20141126,000000,31.2275,31.4299,31.1996,31.3945,6668112.0732728,0
+MO.US,D,20141128,000000,31.5643,31.855,31.5508,31.736,4882826.6365643,0
+MO.US,D,20141201,000000,31.6774,31.8857,31.6401,31.758,9774648.9790251,0
+MO.US,D,20141202,000000,31.7897,31.9509,31.6678,31.924,13248444.359001,0
+MO.US,D,20141203,000000,31.8933,32.3597,31.8233,32.3212,14968860.865192,0
+MO.US,D,20141204,000000,32.2033,32.2484,31.924,32.163,11052413.385988,0
+MO.US,D,20141205,000000,32.1505,32.2598,31.9835,32.2484,7173799.7758642,0
+MO.US,D,20141208,000000,32.2704,32.5439,32.0881,32.1552,9305568.4109722,0
+MO.US,D,20141209,000000,31.9941,32.1284,31.6477,32.0132,8173046.4555786,0
+MO.US,D,20141210,000000,32.1054,32.1505,31.5316,31.5643,10115505.040808,0
+MO.US,D,20141211,000000,31.5258,31.9423,31.45,31.7034,8335860.2900356,0
+MO.US,D,20141212,000000,31.4711,31.8857,31.3445,31.3503,9556868.6820995,0
+MO.US,D,20141215,000000,31.4779,31.6477,31.0327,31.263,12863106.923536,0
+MO.US,D,20141216,000000,31.0673,31.8233,30.8802,31.1469,13718542.168271,0
+MO.US,D,20141217,000000,31.2802,31.6957,31.0222,31.5316,12588889.541848,0
+MO.US,D,20141218,000000,31.8396,32.3711,31.6007,32.3711,11981452.7033,0
+MO.US,D,20141219,000000,32.3788,32.6254,31.7091,31.924,25776231.681154,0
+MO.US,D,20141222,000000,31.8857,32.09,31.7782,32.0248,14020830.61321,0
+MO.US,D,20141223,000000,32.1351,32.3078,32.0132,32.2368,7259183.4183677,0
+MO.US,D,20141224,000000,32.3136,32.3903,32.1083,32.1313,6399931.4345521,0
+MO.US,D,20141226,000000,32.1227,32.422,32.1159,32.2819,4689199.5650406,0
+MO.US,D,20141229,000000,32.1313,32.1917,31.8857,32.0459,6312134.9709213,0
+MO.US,D,20141230,000000,31.9941,32.1658,31.7514,31.7887,5743564.8765042,0
+MO.US,D,20141231,000000,31.8809,31.9096,31.3694,31.4318,8009091.3515169,0
+MO.US,D,20150102,000000,31.452,31.6708,30.9924,31.2409,9526673.5024534,0
+MO.US,D,20150105,000000,31.0298,31.2534,30.954,31.0643,10816261.254068,0
+MO.US,D,20150106,000000,31.262,31.6756,31.19,31.2467,11348425.369229,0
+MO.US,D,20150107,000000,31.4731,31.9154,31.4654,31.8214,8609195.9237006,0
+MO.US,D,20150108,000000,32.0641,32.491,32.0248,32.3587,7356540.4902927,0
+MO.US,D,20150109,000000,32.5237,32.6053,32.2081,32.2819,10170053.558883,0
+MO.US,D,20150112,000000,32.4086,32.6638,32.3462,32.4862,9984062.0500283,0
+MO.US,D,20150113,000000,32.6388,33.0332,32.4796,32.7415,11694349.918762,0
+MO.US,D,20150114,000000,32.5611,33.0159,32.3769,33.0025,9773051.2015788,0
+MO.US,D,20150115,000000,33.1492,33.7182,33.059,33.4745,12697715.591606,0
+MO.US,D,20150116,000000,33.3978,33.8881,33.3796,33.8439,15787782.778372,0
+MO.US,D,20150120,000000,34.4263,34.7574,33.9408,34.3409,10167070.624081,0
+MO.US,D,20150121,000000,34.2977,34.668,34.1596,34.6221,9002938.1062806,0
+MO.US,D,20150122,000000,34.8629,34.8907,34.5012,34.8705,11237102.075659,0
+MO.US,D,20150123,000000,34.8859,34.9041,34.5645,34.5702,10328326.286795,0
+MO.US,D,20150126,000000,34.5846,34.742,34.3562,34.7295,9639296.48844,0
+MO.US,D,20150127,000000,34.4685,34.9415,34.4513,34.8072,8841332.2457701,0
+MO.US,D,20150128,000000,34.929,35.2035,34.4052,34.457,9709895.7388521,0
+MO.US,D,20150129,000000,34.4129,34.8015,34.2095,34.6988,10139100.6596,0
+MO.US,D,20150130,000000,34.4916,34.8542,33.8141,33.8756,15599897.491552,0
+MO.US,D,20150202,000000,33.9715,34.3496,33.8007,34.3227,14394186.28121,0
+MO.US,D,20150203,000000,34.3409,34.6988,34.1816,34.6153,15250651.274229,0
+MO.US,D,20150204,000000,34.5645,34.8542,34.3726,34.4685,12839961.559054,0
+MO.US,D,20150205,000000,34.6844,34.7055,34.195,34.2411,13248457.90832,0
+MO.US,D,20150206,000000,34.1443,34.2191,33.9533,34.0262,12236690.615127,0
+MO.US,D,20150209,000000,33.9139,34.125,33.7557,33.9139,9116983.7708153,0
+MO.US,D,20150210,000000,34.1317,34.3496,34.0473,34.3055,7054860.7224772,0
+MO.US,D,20150211,000000,34.4129,34.9866,34.315,34.9367,12367375.88627,0
+MO.US,D,20150212,000000,34.9693,35.4337,34.8206,35.4337,11362321.759765,0
+MO.US,D,20150213,000000,35.3982,35.4587,34.7755,34.9367,9346559.2714983,0
+MO.US,D,20150217,000000,34.7372,35.2859,34.5194,35.1785,11193790.112476,0
+MO.US,D,20150218,000000,35.0193,35.2428,34.9483,35.2428,7271180.8196623,0
+MO.US,D,20150219,000000,35.3483,35.5287,35.1468,35.3934,9926273.1600812,0
+MO.US,D,20150220,000000,35.3359,35.5345,35.0317,35.476,10788187.064052,0
+MO.US,D,20150223,000000,35.5594,35.663,35.3906,35.4136,8253725.3574474,0
+MO.US,D,20150224,000000,35.5172,35.6573,35.3138,35.546,10100237.042236,0
+MO.US,D,20150225,000000,35.6065,35.7196,35.4415,35.4971,8033260.2107491,0
+MO.US,D,20150226,000000,35.5527,35.8463,35.4702,35.783,7021599.2276014,0
+MO.US,D,20150227,000000,35.783,36.1102,35.6937,35.9115,7771362.2872576,0
+MO.US,D,20150302,000000,36.0017,36.1725,35.8808,36.044,7729787.7637373,0
+MO.US,D,20150303,000000,36.044,36.161,35.7705,36.019,6942919.3714873,0
+MO.US,D,20150304,000000,35.9,35.9748,35.5105,35.5921,8559132.2303824,0
+MO.US,D,20150305,000000,35.7542,35.783,35.2927,35.405,8700988.3943302,0
+MO.US,D,20150306,000000,35.2677,35.2927,33.9408,34.0473,19130885.591417,0
+MO.US,D,20150309,000000,34.2191,34.4177,34.0655,34.3409,9816080.7135629,0
+MO.US,D,20150310,000000,34.0799,34.2191,33.8756,33.9408,8721050.7674968,0
+MO.US,D,20150311,000000,34.0799,34.1164,33.2146,33.3162,14126450.685522,0
+MO.US,D,20150312,000000,33.5647,33.7604,33.4563,33.5139,12323274.93579,0
+MO.US,D,20150313,000000,33.463,33.5225,32.9142,33.5225,12346088.863071,0
+MO.US,D,20150316,000000,33.3987,33.5647,33.3162,33.5647,11834599.967221,0
+MO.US,D,20150317,000000,33.391,33.4909,32.9583,33.2625,9386393.2285897,0
+MO.US,D,20150318,000000,33.0965,33.2903,32.3146,33.085,21804333.090744,0
+MO.US,D,20150319,000000,33.0131,33.2126,32.9008,33.038,10393390.119062,0
+MO.US,D,20150320,000000,33.0965,33.2826,32.9948,33.134,21327138.564818,0
+MO.US,D,20150323,000000,33.085,33.4909,33.0629,33.2625,13422768.861505,0
+MO.US,D,20150324,000000,33.3086,33.5061,32.9363,32.9363,11210284.845592,0
+MO.US,D,20150325,000000,33.038,33.0476,32.3107,32.3146,15812155.919652,0
+MO.US,D,20150326,000000,32.0132,32.5668,31.5959,32.2195,22577931.487921,0
+MO.US,D,20150327,000000,32.1678,32.4958,32.1428,32.4373,13294274.411101,0
+MO.US,D,20150330,000000,32.6782,32.7367,32.4441,32.5602,11197875.753435,0
+MO.US,D,20150331,000000,32.5544,32.5544,32.2243,32.2311,12268295.966257,0
+MO.US,D,20150401,000000,32.3222,32.4786,31.9308,32.4144,12055892.664665,0
+MO.US,D,20150402,000000,32.4902,33.0476,32.4517,32.9871,13968088.323651,0
+MO.US,D,20150406,000000,32.8768,33.4496,32.872,33.1799,11755298.926921,0
+MO.US,D,20150407,000000,33.2557,33.5925,33.1915,33.3162,11435761.155996,0
+MO.US,D,20150408,000000,33.2174,33.4937,33.0706,33.2625,9130334.0195498,0
+MO.US,D,20150409,000000,33.2826,33.463,33.1723,33.4179,7070909.370304,0
+MO.US,D,20150410,000000,33.6625,34.1461,33.5139,33.8343,9997356.0169741,0
+MO.US,D,20150413,000000,33.7479,33.8123,33.3162,33.3604,10445690.492353,0
+MO.US,D,20150414,000000,33.3008,33.6693,33.204,33.5849,7691765.2464384,0
+MO.US,D,20150415,000000,33.5781,33.8698,33.2126,33.2557,9224997.9036593,0
+MO.US,D,20150416,000000,33.4937,33.7662,33.2557,33.5416,11747128.687258,0
+MO.US,D,20150417,000000,33.463,33.5599,33.2826,33.3459,11637669.988504,0
+MO.US,D,20150420,000000,33.5061,34.0483,33.5061,33.913,13567454.748719,0
+MO.US,D,20150421,000000,34.0041,34.1461,33.5225,33.5724,10046506.694609,0
+MO.US,D,20150422,000000,33.5542,33.5925,33.1915,33.5849,15225789.315191,0
+MO.US,D,20150423,000000,33.535,34.103,33.3804,33.7326,12709222.090633,0
+MO.US,D,20150424,000000,33.8343,33.9197,33.535,33.5542,7621350.4752227,0
+MO.US,D,20150427,000000,33.6002,33.605,33.0562,33.1214,10012257.141664,0
+MO.US,D,20150428,000000,33.038,33.322,32.965,33.322,10237005.957837,0
+MO.US,D,20150429,000000,33.1061,33.226,32.2589,32.351,17475902.918139,0
+MO.US,D,20150430,000000,32.3146,32.4144,32.1092,32.2512,15721529.732755,0
+MO.US,D,20150501,000000,32.2973,32.6532,32.2905,32.6436,9246260.9549851,0
+MO.US,D,20150504,000000,32.7923,32.8,32.5093,32.657,7702010.6164953,0
+MO.US,D,20150505,000000,32.5419,32.5937,32.3146,32.4441,7710700.9415752,0
+MO.US,D,20150506,000000,32.4958,32.7214,32.303,32.657,10880201.535071,0
+MO.US,D,20150507,000000,32.5295,33.0965,32.4902,33.0207,7956897.2882703,0
+MO.US,D,20150508,000000,33.2557,33.793,33.204,33.6184,8605810.6783348,0
+MO.US,D,20150511,000000,33.6396,33.7067,33.0476,33.085,8374428.9491362,0
+MO.US,D,20150512,000000,32.7923,33.0447,32.6782,32.9583,9078506.8301852,0
+MO.US,D,20150513,000000,33.0131,33.1723,32.7923,32.8643,8937285.3997434,0
+MO.US,D,20150514,000000,33.1531,33.913,33.1061,33.8947,10586596.119424,0
+MO.US,D,20150515,000000,33.9025,34.0742,33.8698,34.0358,7794991.25822,0
+MO.US,D,20150518,000000,33.9025,34.0272,33.463,33.4764,7662377.8146858,0
+MO.US,D,20150519,000000,33.4764,33.5292,33.2711,33.367,7394114.8377927,0
+MO.US,D,20150520,000000,33.4697,33.6885,33.367,33.3804,6875648.0423969,0
+MO.US,D,20150521,000000,33.3804,33.4055,33.0053,33.2769,10207484.075145,0
+MO.US,D,20150522,000000,33.1608,33.2318,32.9948,33.0131,6427315.6515284,0
+MO.US,D,20150526,000000,33.0131,33.1531,32.8567,33.0447,8804207.1103246,0
+MO.US,D,20150527,000000,33.1214,33.5292,33.0207,33.3987,8635605.6319279,0
+MO.US,D,20150528,000000,33.4697,33.5139,33.1857,33.2625,7191969.4133213,0
+MO.US,D,20150529,000000,33.1608,33.3335,32.943,32.9948,11624480.247093,0
+MO.US,D,20150601,000000,33.0476,33.1723,32.7674,32.9948,5962482.2740129,0
+MO.US,D,20150602,000000,32.8902,32.9065,32.5458,32.6254,7415987.6084963,0
+MO.US,D,20150603,000000,32.8,32.8192,32.3788,32.4441,9103647.0714003,0
+MO.US,D,20150604,000000,32.3865,32.4719,32.0766,32.1428,9431240.4338981,0
+MO.US,D,20150605,000000,32.0315,32.0315,30.9953,31.0673,16162568.420708,0
+MO.US,D,20150608,000000,31.0394,31.261,30.79,31.1363,12389542.572982,0
+MO.US,D,20150609,000000,31.1824,31.428,31.0106,31.2898,9816537.2214047,0
+MO.US,D,20150610,000000,31.3694,31.9874,31.3694,31.7177,15854902.980437,0
+MO.US,D,20150611,000000,31.7177,31.7878,31.4366,31.4779,10955588.906544,0
+MO.US,D,20150612,000000,31.4242,31.4568,30.813,31.286,13420684.350812,0
+MO.US,D,20150615,000000,31.0721,31.3407,30.9492,30.9617,9972504.48049,0
+MO.US,D,20150616,000000,31.0394,31.3522,30.9166,31.2754,7003693.280747,0
+MO.US,D,20150617,000000,31.2688,31.736,31.2534,31.6247,8774232.888812,0
+MO.US,D,20150618,000000,31.7043,32.3356,31.688,32.2109,9972042.7613715,0
+MO.US,D,20150619,000000,32.0996,32.3298,32.0632,32.1217,12573417.261227,0
+MO.US,D,20150622,000000,32.2905,32.4862,32.2646,32.4268,8913498.0059681,0
+MO.US,D,20150623,000000,32.5563,32.5563,31.9404,31.9633,8058283.7193653,0
+MO.US,D,20150624,000000,31.9902,32.0756,31.8857,31.8933,9988778.2554717,0
+MO.US,D,20150625,000000,31.9519,32.0881,31.8857,32.0152,8917489.8439456,0
+MO.US,D,20150626,000000,32.0996,32.351,32.021,32.2234,11718013.284151,0
+MO.US,D,20150629,000000,32.0756,32.2454,31.6774,31.6957,11209010.167302,0
+MO.US,D,20150630,000000,31.8933,32.0938,31.6323,31.853,12663388.911767,0
+MO.US,D,20150701,000000,31.9711,32.0814,31.7437,31.9787,7519303.2542378,0
+MO.US,D,20150702,000000,32.0938,32.2081,31.7177,31.9048,7024883.3741986,0
+MO.US,D,20150706,000000,31.8329,32.491,31.7562,32.4796,12072705.28566,0
+MO.US,D,20150707,000000,32.5439,33.7479,32.5247,33.6569,20484415.708544,0
+MO.US,D,20150708,000000,33.4237,33.535,33.1809,33.2337,12521057.47938,0
+MO.US,D,20150709,000000,33.6242,33.7345,33.1723,33.1809,10763415.781229,0
+MO.US,D,20150710,000000,33.5292,33.723,33.3642,33.416,11152198.91287,0
+MO.US,D,20150713,000000,33.5781,33.7345,33.3844,33.4304,12474686.496756,0
+MO.US,D,20150714,000000,33.4304,33.5139,33.3517,33.4409,11413347.454768,0
+MO.US,D,20150715,000000,33.4486,33.5542,33.299,33.3642,10536893.046457,0
+MO.US,D,20150716,000000,33.5925,34.7534,33.5542,34.4589,19299498.534622,0
+MO.US,D,20150717,000000,34.361,34.7381,34.2056,34.6624,11985797.86584,0
+MO.US,D,20150720,000000,34.6728,35.0634,34.6672,34.979,10091963.619295,0
+MO.US,D,20150721,000000,34.9531,34.9722,34.7985,34.8763,8688244.7382075,0
+MO.US,D,20150722,000000,34.9463,35.1823,34.9406,35.144,12252969.601386,0
+MO.US,D,20150723,000000,35.1363,35.1498,34.8302,35.0519,7322300.3176466,0
+MO.US,D,20150724,000000,34.9982,35.1498,34.9146,35.0317,8354741.7878945,0
+MO.US,D,20150727,000000,34.86,35.2553,34.8514,35.1363,9181895.433801,0
+MO.US,D,20150728,000000,35.2322,36.0133,35.167,35.9826,14278085.289132,0
+MO.US,D,20150729,000000,36.1505,36.2886,35.2005,35.428,14472569.094551,0
+MO.US,D,20150730,000000,34.9934,35.4012,34.8436,35.3004,11145900.563811,0
+MO.US,D,20150731,000000,35.5277,35.5518,35.3359,35.4165,7437460.1531467,0
+MO.US,D,20150803,000000,35.4501,35.6122,35.2322,35.5987,6226171.8344451,0
+MO.US,D,20150804,000000,35.5277,35.8722,35.4952,35.7667,7526207.1536536,0
+MO.US,D,20150805,000000,35.9039,36.2291,35.7859,36.1274,9520925.464217,0
+MO.US,D,20150806,000000,36.2435,36.3404,36.1322,36.1898,9159731.8738557,0
+MO.US,D,20150807,000000,36.1456,36.2503,35.8645,36.138,8456850.5019446,0
+MO.US,D,20150810,000000,36.2762,36.4642,36.1505,36.2828,7152786.8658216,0
+MO.US,D,20150811,000000,36.0996,36.7261,35.9768,36.2954,12833071.208958,0
+MO.US,D,20150812,000000,36.0219,36.302,35.9509,36.302,9064277.9601935,0
+MO.US,D,20150813,000000,36.1505,36.2569,35.8991,36.1898,9357244.4733115,0
+MO.US,D,20150814,000000,36.1898,36.3347,35.9969,36.3145,6302907.884338,0
+MO.US,D,20150817,000000,36.1456,36.3222,35.8846,36.2569,5193692.8430047,0
+MO.US,D,20150818,000000,36.1974,36.2627,35.8846,35.9509,7591923.437767,0
+MO.US,D,20150819,000000,35.8204,36.0017,35.2773,35.6957,12790381.472216,0
+MO.US,D,20150820,000000,35.4088,36.043,35.3004,35.6428,9244542.2759186,0
+MO.US,D,20150821,000000,35.3138,35.8118,35.1018,35.1296,16200940.093547,0
+MO.US,D,20150824,000000,31.3714,34.4522,30.8754,33.9581,26349763.953276,0
+MO.US,D,20150825,000000,34.8514,35.0586,33.7479,33.7479,14437310.638431,0
+MO.US,D,20150826,000000,34.5156,34.7151,33.605,34.6546,15379468.823791,0
+MO.US,D,20150827,000000,34.9463,35.1546,34.3103,34.979,11752253.456798,0
+MO.US,D,20150828,000000,34.9722,35.3589,34.9281,35.2773,11439324.627026,0
+MO.US,D,20150831,000000,35.1498,35.2466,34.8436,34.8964,7732110.9509049,0
+MO.US,D,20150901,000000,34.3342,34.3342,33.6712,33.8842,13384755.724504,0
+MO.US,D,20150902,000000,34.2219,34.6489,34.1634,34.6019,10158601.257135,0
+MO.US,D,20150903,000000,34.7775,35.1219,34.7151,34.9012,7618184.1034796,0
+MO.US,D,20150904,000000,34.5156,34.5673,33.9581,34.1126,10886411.292426,0
+MO.US,D,20150908,000000,34.4925,34.8436,34.2814,34.837,8894608.1700666,0
+MO.US,D,20150909,000000,35.1546,35.2668,34.4263,34.529,9909701.3000704,0
+MO.US,D,20150910,000000,34.505,34.8302,34.4013,34.6921,12242760.710266,0
+MO.US,D,20150911,000000,34.6806,34.9684,34.361,34.6163,8163133.5649771,0
+MO.US,D,20150914,000000,34.7027,34.7564,34.3284,34.5232,8459824.0564484,0
+MO.US,D,20150915,000000,34.6806,35.6784,34.4061,35.617,16202976.660496,0
+MO.US,D,20150916,000000,36.5342,36.6388,36.0853,36.4402,16275515.548107,0
+MO.US,D,20150917,000000,36.3471,36.4402,35.808,36.0007,14890297.741677,0
+MO.US,D,20150918,000000,35.545,36.3606,35.4673,35.5786,19547062.320332,0
+MO.US,D,20150921,000000,35.8674,36.1773,35.7283,36.0651,6205978.137105,0
+MO.US,D,20150922,000000,35.6707,35.9067,35.4712,35.6784,7519609.6773098,0
+MO.US,D,20150923,000000,35.5921,35.8674,35.545,35.808,5586210.3755525,0
+MO.US,D,20150924,000000,35.6342,36.0651,35.5728,35.948,8510823.6950679,0
+MO.US,D,20150925,000000,36.0516,36.4402,35.9327,36.0651,8593664.2345256,0
+MO.US,D,20150928,000000,35.7685,36.5342,35.7436,35.9596,11975111.621771,0
+MO.US,D,20150929,000000,35.9662,36.0853,35.4587,35.6966,11144356.983642,0
+MO.US,D,20150930,000000,36.0853,36.1658,35.5575,35.808,11798663.002871,0
+MO.US,D,20151001,000000,35.8483,35.902,35.381,35.6889,10808316.141561,0
+MO.US,D,20151002,000000,35.4261,36.1178,35.333,36.113,7595720.3739946,0
+MO.US,D,20151005,000000,36.3606,36.6964,36.2109,36.6848,13009456.250283,0
+MO.US,D,20151006,000000,36.5908,36.8365,36.3702,36.4738,8567076.3006342,0
+MO.US,D,20151007,000000,36.4738,36.7962,36.4287,36.7962,9115209.8522154,0
+MO.US,D,20151008,000000,36.776,37.1128,36.4594,37.107,8488380.8106898,0
+MO.US,D,20151009,000000,37.2558,37.8497,37.1914,37.3977,12735233.657318,0
+MO.US,D,20151012,000000,37.4208,37.9619,37.3977,37.8208,9192347.1704166,0
+MO.US,D,20151013,000000,37.8842,38.0271,37.6241,37.9283,9369507.6497195,0
+MO.US,D,20151014,000000,37.8036,38.125,37.7988,37.8842,9247617.9714464,0
+MO.US,D,20151015,000000,38.1586,38.3898,37.9936,38.0933,11111845.912617,0
+MO.US,D,20151016,000000,38.3831,38.9137,38.2123,38.6537,13848936.650173,0
+MO.US,D,20151019,000000,38.622,39.3109,38.4541,39.2706,9728275.9118892,0
+MO.US,D,20151020,000000,39.2764,39.4548,39.0816,39.3225,8252114.0306817,0
+MO.US,D,20151021,000000,39.3225,39.7139,39.0816,39.3905,7925074.1057728,0
+MO.US,D,20151022,000000,39.5613,40.5285,39.5546,40.4162,11200261.475923,0
+MO.US,D,20151023,000000,40.4892,40.5361,39.64,40.1869,12191371.268146,0
+MO.US,D,20151026,000000,40.3903,40.5361,40.1169,40.4162,7750215.9685306,0
+MO.US,D,20151027,000000,40.1917,40.3366,39.8971,40.1917,6837495.2431795,0
+MO.US,D,20151028,000000,40.3711,40.4431,39.8683,40.4431,7814329.2639208,0
+MO.US,D,20151029,000000,40.4565,40.6398,39.8444,40.5016,9142538.8296584,0
+MO.US,D,20151030,000000,40.2857,40.3519,39.7897,39.8051,10455714.904277,0
+MO.US,D,20151102,000000,40.0353,40.0784,39.4903,39.8252,8995340.0648039,0
+MO.US,D,20151103,000000,39.4548,39.4951,38.0012,38.0809,18433355.158455,0
+MO.US,D,20151104,000000,38.1067,38.3313,38.0271,38.1969,14126495.502503,0
+MO.US,D,20151105,000000,38.4417,38.4829,38.0271,38.2123,8176343.1092398,0
+MO.US,D,20151106,000000,38.0137,38.0425,37.0936,37.58,12147619.473207,0
+MO.US,D,20151109,000000,37.3747,37.7691,37.2442,37.5734,9491278.5108831,0
+MO.US,D,20151110,000000,37.5253,37.7105,37.3306,37.3824,7393363.3716878,0
+MO.US,D,20151111,000000,37.5206,38.007,37.5206,37.6568,12340856.741231,0
+MO.US,D,20151112,000000,37.6193,37.7825,37.25,37.3603,7981892.6559923,0
+MO.US,D,20151113,000000,37.3603,37.5475,37.0341,37.0466,7066590.2641477,0
+MO.US,D,20151116,000000,37.0466,37.4649,37.0274,37.3689,7826785.2575679,0
+MO.US,D,20151117,000000,37.4208,37.5848,37.1963,37.3095,5899411.2339692,0
+MO.US,D,20151118,000000,37.4495,37.6193,37.1521,37.5599,9604370.5117758,0
+MO.US,D,20151119,000000,37.6664,38.1969,37.6664,37.8208,8482619.2231338,0
+MO.US,D,20151120,000000,37.8842,38.4291,37.5734,37.6059,9614854.5583072,0
+MO.US,D,20151123,000000,37.7307,38.0722,37.6137,37.9283,6869249.6368241,0
+MO.US,D,20151124,000000,37.7748,38.0646,37.5253,37.8957,5642516.1361414,0
+MO.US,D,20151125,000000,37.9149,38.0012,37.6241,37.8497,4527292.4927351,0
+MO.US,D,20151127,000000,37.9082,38.1969,37.8497,38.0137,2685742.9856515,0
+MO.US,D,20151130,000000,38.1518,38.5088,37.8497,37.9149,11968661.103431,0
+MO.US,D,20151201,000000,37.9561,38.1518,37.6991,38.1067,7371219.6145942,0
+MO.US,D,20151202,000000,38.1067,38.4417,38.0137,38.0722,8005208.9503508,0
+MO.US,D,20151203,000000,37.9792,38.1787,37.4275,37.58,7846457.8272348,0
+MO.US,D,20151204,000000,37.8208,38.5558,37.8036,38.5117,11319060.867094,0
+MO.US,D,20151207,000000,38.5692,38.7774,38.2248,38.3572,6474721.5937128,0
+MO.US,D,20151208,000000,38.2968,38.4157,38.0205,38.3313,4902808.7560692,0
+MO.US,D,20151209,000000,38.1913,38.4886,37.5532,37.7374,8246377.457254,0
+MO.US,D,20151210,000000,37.8382,37.9561,37.4064,37.6395,7167008.4400258,0
+MO.US,D,20151211,000000,37.3373,37.58,37.0206,37.1665,8068026.7223453,0
+MO.US,D,20151214,000000,37.1185,37.9024,36.9747,37.8611,9865435.6732453,0
+MO.US,D,20151215,000000,38.0358,38.3371,37.6241,37.746,9180063.1489017,0
+MO.US,D,20151216,000000,37.9936,38.9358,37.7825,38.8043,10429283.308687,0
+MO.US,D,20151217,000000,38.6988,38.8043,38.4032,38.4608,7847597.0123286,0
+MO.US,D,20151218,000000,38.2661,38.3044,37.5935,37.6059,17771903.436571,0
+MO.US,D,20151221,000000,37.8036,37.9936,37.2845,37.8094,11973675.393904,0
+MO.US,D,20151222,000000,38.0051,38.4848,37.7259,38.4052,10099024.899268,0
+MO.US,D,20151223,000000,38.5155,38.884,38.3457,38.8427,6240600.8174634,0
+MO.US,D,20151224,000000,38.7698,38.9454,38.7237,38.7497,2685300.0271293,0
+MO.US,D,20151228,000000,38.6306,38.8504,38.4455,38.7371,5079317.8257805,0
+MO.US,D,20151229,000000,38.953,39.2169,38.7908,39.1718,5736056.4689873,0
+MO.US,D,20151230,000000,39.2082,39.3109,38.9684,39.0902,4867652.4409733,0
+MO.US,D,20151231,000000,38.8993,39.0212,38.6249,38.6988,5493527.8188568,0
+MO.US,D,20160104,000000,38.2526,38.2775,37.6012,38.1518,10229538.198278,0
+MO.US,D,20160105,000000,38.2133,39.049,38.1739,38.9213,9575954.4620063,0
+MO.US,D,20160106,000000,38.5875,39.5354,38.5606,39.3368,11561736.475228,0
+MO.US,D,20160107,000000,38.5069,39.4212,38.4455,38.6518,11000309.998956,0
+MO.US,D,20160108,000000,38.7563,39.3742,38.5769,38.718,10618521.442946,0
+MO.US,D,20160111,000000,39.0087,39.7139,39.0087,39.5287,12377892.242717,0
+MO.US,D,20160112,000000,39.8616,39.9413,39.1718,39.474,8455460.1333124,0
+MO.US,D,20160113,000000,39.4548,39.4548,38.3581,38.4109,11582781.695187,0
+MO.US,D,20160114,000000,38.3581,39.024,38.2334,38.7046,10136572.148129,0
+MO.US,D,20160115,000000,37.9274,38.6585,37.7787,38.0261,14286263.866837,0
+MO.US,D,20160119,000000,38.4109,38.9905,38.3524,38.8254,11900573.688405,0
+MO.US,D,20160120,000000,38.2737,38.6518,37.3306,38.0415,14384778.884452,0
+MO.US,D,20160121,000000,38.2133,38.386,37.7336,38.1913,9252899.0792875,0
+MO.US,D,20160122,000000,38.6585,38.8311,38.2372,38.7439,9700427.8912837,0
+MO.US,D,20160125,000000,38.884,39.3167,38.7371,38.8254,10044883.903034,0
+MO.US,D,20160126,000000,39.0308,39.689,38.7908,39.1976,12566293.445933,0
+MO.US,D,20160127,000000,39.2169,39.9691,38.8993,39.1976,12478963.912698,0
+MO.US,D,20160128,000000,38.6306,39.8156,38.5731,39.6419,11189848.302756,0
+MO.US,D,20160129,000000,40.0334,40.6724,39.9019,40.6292,15400484.860599,0
+MO.US,D,20160201,000000,40.3731,40.8038,40.3538,40.5121,9051809.4594823,0
+MO.US,D,20160202,000000,40.1802,40.419,39.9202,40.2137,10130496.841714,0
+MO.US,D,20160203,000000,40.2214,40.564,39.3119,39.7791,12003040.938294,0
+MO.US,D,20160204,000000,39.4548,39.8616,39.1344,39.5431,9564990.9780155,0
+MO.US,D,20160205,000000,39.7561,39.8895,39.117,39.7561,11291082.56457,0
+MO.US,D,20160208,000000,39.2975,40.161,39.2217,39.9691,11917076.759562,0
+MO.US,D,20160209,000000,39.9864,40.6378,39.7081,40.1869,11537911.56026,0
+MO.US,D,20160210,000000,40.2933,40.6043,39.8309,39.9202,9232192.5923168,0
+MO.US,D,20160211,000000,39.6026,40.0852,39.3454,39.8817,8823611.8203674,0
+MO.US,D,20160212,000000,40.1073,40.3126,39.5623,39.8655,10108004.971334,0
+MO.US,D,20160216,000000,40.0631,40.2444,39.7081,40.0852,9913546.180044,0
+MO.US,D,20160217,000000,40.2003,40.3855,39.7849,40.1533,7990098.332336,0
+MO.US,D,20160218,000000,40.1006,40.3538,40.0381,40.3001,8310380.2735775,0
+MO.US,D,20160219,000000,40.3001,40.5045,39.9077,40.2579,7492858.1093288,0
+MO.US,D,20160222,000000,40.564,40.7923,40.3587,40.6935,6905157.418025,0
+MO.US,D,20160223,000000,40.7011,41.0638,40.5793,40.8988,7043205.1809363,0
+MO.US,D,20160224,000000,40.6849,40.8326,40.3059,40.7923,6298034.2983373,0
+MO.US,D,20160225,000000,40.8854,41.5138,40.8038,41.4706,7832816.7892586,0
+MO.US,D,20160226,000000,41.5714,41.5714,40.7376,40.9122,8338412.7733794,0
+MO.US,D,20160229,000000,40.8912,41.3766,40.7309,40.9323,9418750.0458245,0
+MO.US,D,20160301,000000,41.3037,41.4111,40.7635,41.0379,10683114.175796,0
+MO.US,D,20160302,000000,40.871,41.0111,40.5726,40.8854,8458279.4340249,0
+MO.US,D,20160303,000000,40.8854,41.4063,40.658,41.368,7700130.3878501,0
+MO.US,D,20160304,000000,41.3162,41.9245,41.1348,41.8688,8921175.2588512,0
+MO.US,D,20160307,000000,41.7882,41.935,40.9497,41.0917,15000667.371604,0
+MO.US,D,20160308,000000,41.0638,41.4774,40.8518,41.4169,8837373.7599638,0
+MO.US,D,20160309,000000,41.6405,41.8084,41.4831,41.7547,8920807.3427138,0
+MO.US,D,20160310,000000,41.8227,41.9821,41.4937,41.8813,9214984.9565446,0
+MO.US,D,20160311,000000,42.126,42.1672,41.4141,41.5954,11126775.178201,0
+MO.US,D,20160314,000000,41.6846,41.7911,41.3028,41.5954,7088302.5275279,0
+MO.US,D,20160315,000000,41.3824,41.6308,41.3699,41.4937,8668854.6197395,0
+MO.US,D,20160316,000000,41.4774,41.7383,41.1061,41.6357,7874405.9043537,0
+MO.US,D,20160317,000000,41.6357,42.0463,41.5954,41.8103,10770509.371118,0
+MO.US,D,20160318,000000,41.8516,41.8851,41.1799,41.2807,24800848.479855,0
+MO.US,D,20160321,000000,41.2212,41.5887,40.9592,41.4025,6148883.3892186,0
+MO.US,D,20160322,000000,41.2212,41.3632,40.7635,40.9209,7749442.6150633,0
+MO.US,D,20160323,000000,40.825,41.4419,40.4699,41.1924,9286163.7009294,0
+MO.US,D,20160324,000000,40.7923,41.1137,40.5908,40.8403,8424800.1077816,0
+MO.US,D,20160328,000000,40.8336,41.4899,40.8192,41.3411,6660009.5802085,0
+MO.US,D,20160329,000000,41.4937,41.9791,41.2413,41.6107,13376767.879528,0
+MO.US,D,20160330,000000,41.6952,42.126,41.6107,41.9791,9873111.883873,0
+MO.US,D,20160331,000000,41.9791,42.2574,41.8391,42.0338,9604551.8642061,0
+MO.US,D,20160401,000000,41.8266,42.361,41.6645,42.3005,8695674.9765733,0
+MO.US,D,20160404,000000,42.2814,42.4617,42.0396,42.4148,7580039.6423051,0
+MO.US,D,20160405,000000,42.2891,42.4436,42.1212,42.2113,7049369.0790561,0
+MO.US,D,20160406,000000,42.2612,42.6911,42.2085,42.6373,8320339.0234141,0
+MO.US,D,20160407,000000,42.408,42.7371,42.1461,42.5357,8348414.2556853,0
+MO.US,D,20160408,000000,42.5433,42.907,42.5433,42.7985,7520393.4533304,0
+MO.US,D,20160411,000000,43.0058,43.0375,42.408,42.4675,8837740.6338458,0
+MO.US,D,20160412,000000,42.6632,42.9175,42.4819,42.8091,7344160.5812859,0
+MO.US,D,20160413,000000,43.0058,43.0058,40.9391,41.6357,21982915.20634,0
+MO.US,D,20160414,000000,41.7182,42.0338,41.2547,41.3152,11010051.959681,0
+MO.US,D,20160415,000000,41.3968,41.4217,40.8192,41.3747,10024046.09189,0
+MO.US,D,20160418,000000,41.3411,41.8708,41.3104,41.7038,6475603.3417361,0
+MO.US,D,20160419,000000,41.5809,41.651,41.0073,41.3968,7403323.1637798,0
+MO.US,D,20160420,000000,41.3028,41.535,41.061,41.2413,6912457.3744725,0
+MO.US,D,20160421,000000,41.154,41.2001,40.3087,40.3691,9855076.6973555,0
+MO.US,D,20160422,000000,40.4086,40.6273,39.901,40.5966,10401448.837401,0
+MO.US,D,20160425,000000,40.5832,41.0744,40.3769,41.0667,7130286.6573994,0
+MO.US,D,20160426,000000,41.0983,41.2739,40.7789,41.154,8376485.3189351,0
+MO.US,D,20160427,000000,41.2135,41.5781,40.9046,41.2874,9226607.1459144,0
+MO.US,D,20160428,000000,41.3219,41.9907,41.295,41.7182,8265076.5604272,0
+MO.US,D,20160429,000000,41.7796,42.3504,41.7575,42.0665,9645467.6823473,0
+MO.US,D,20160502,000000,42.1461,42.5433,41.9935,42.3438,7059116.2510574,0
+MO.US,D,20160503,000000,42.2948,42.5663,42.1134,42.3955,7748774.5293862,0
+MO.US,D,20160504,000000,42.219,42.6565,42.0521,42.4148,8152102.3343887,0
+MO.US,D,20160505,000000,42.0396,42.6498,41.983,42.1519,13170719.208784,0
+MO.US,D,20160506,000000,42.0731,42.4023,42.0338,42.2113,10771470.330548,0
+MO.US,D,20160509,000000,42.3668,42.7851,42.2085,42.7035,10037963.327533,0
+MO.US,D,20160510,000000,42.9175,43.3675,42.7371,43.3339,9662583.599649,0
+MO.US,D,20160511,000000,43.2869,43.5171,43.1468,43.3406,7120346.6681588,0
+MO.US,D,20160512,000000,43.3733,43.7619,43.1641,43.616,8078084.4864398,0
+MO.US,D,20160513,000000,43.401,43.9566,43.1794,43.3204,8412778.734614,0
+MO.US,D,20160516,000000,43.1343,43.5556,42.7007,43.4413,7145273.247028,0
+MO.US,D,20160517,000000,43.2342,43.26,42.597,42.8532,10348576.265924,0
+MO.US,D,20160518,000000,42.7371,42.7572,42.0262,42.2545,9357295.5438235,0
+MO.US,D,20160519,000000,42.1797,42.5146,41.9715,42.4972,6499697.1585832,0
+MO.US,D,20160520,000000,42.6565,42.7314,42.1,42.2334,7138954.0528616,0
+MO.US,D,20160523,000000,42.2545,42.4972,42.1346,42.4224,5519049.5255288,0
+MO.US,D,20160524,000000,42.6565,43.0144,42.6038,42.7919,7727096.6604324,0
+MO.US,D,20160525,000000,42.7919,43.0317,42.6911,42.8781,6359367.8987181,0
+MO.US,D,20160526,000000,42.8292,42.9894,42.6968,42.931,5557414.9448369,0
+MO.US,D,20160527,000000,42.9731,43.1123,42.7113,42.907,4853460.0499188,0
+MO.US,D,20160531,000000,43.0134,43.1286,42.4224,42.6911,10316598.829635,0
+MO.US,D,20160601,000000,42.7161,43.2667,42.7113,43.1641,8933513.4776441,0
+MO.US,D,20160602,000000,43.1046,43.1727,42.8781,43.1411,5475411.3364223,0
+MO.US,D,20160603,000000,43.2667,43.9374,43.1939,43.803,10180999.324533,0
+MO.US,D,20160606,000000,43.9115,44.0372,43.5219,43.7378,7174640.8759289,0
+MO.US,D,20160607,000000,43.7513,43.8971,43.5795,43.6697,6226976.4555728,0
+MO.US,D,20160608,000000,43.616,44.0592,43.5143,44.018,8105473.914693,0
+MO.US,D,20160609,000000,43.9374,44.2723,43.7695,44.1801,6914095.7998772,0
+MO.US,D,20160610,000000,43.9786,44.4009,43.9508,44.3615,7763814.2740376,0
+MO.US,D,20160613,000000,44.3164,44.5841,43.8501,43.8702,11470863.273814,0
+MO.US,D,20160614,000000,43.9566,44.2435,43.6534,44.1821,11631365.385912,0
+MO.US,D,20160615,000000,44.2694,44.4622,43.8674,44.2022,7924309.0903484,0
+MO.US,D,20160616,000000,44.2022,44.6541,44.0189,44.6224,8481044.3753051,0
+MO.US,D,20160617,000000,44.5534,44.608,43.9374,44.2501,10743388.844745,0
+MO.US,D,20160620,000000,44.4987,44.7779,44.3644,44.5755,8553430.0513812,0
+MO.US,D,20160621,000000,44.8518,45.1626,44.7626,44.7779,6961991.6020745,0
+MO.US,D,20160622,000000,44.8987,45.0599,44.7165,44.7568,7269825.8877117,0
+MO.US,D,20160623,000000,44.9861,45.0398,44.6272,44.8681,7444305.6862632,0
+MO.US,D,20160624,000000,44.0737,46.0079,44.0257,45.345,24920893.366165,0
+MO.US,D,20160627,000000,45.3805,45.9945,45.3113,45.9599,16550191.522148,0
+MO.US,D,20160628,000000,45.8007,45.9533,45.3113,45.9446,12757308.625558,0
+MO.US,D,20160629,000000,46.1701,46.2919,45.6846,45.8938,10627634.923697,0
+MO.US,D,20160630,000000,45.9417,46.8609,45.7383,46.6575,14567418.500112,0
+MO.US,D,20160701,000000,46.8752,47.1104,46.5893,46.6987,10474848.627929,0
+MO.US,D,20160705,000000,46.7669,47.4605,46.6843,47.0979,11630408.595504,0
+MO.US,D,20160706,000000,47.0701,47.3618,46.8206,47.1708,9851708.1280754,0
+MO.US,D,20160707,000000,47.2946,47.3271,46.8532,46.8858,7872039.9847169,0
+MO.US,D,20160708,000000,46.9837,47.2868,46.6105,47.2465,7891122.6378576,0
+MO.US,D,20160711,000000,47.2946,47.4021,46.7717,47.2725,7540168.1640212,0
+MO.US,D,20160712,000000,47.1228,47.2677,46.5778,46.5951,10938932.623851,0
+MO.US,D,20160713,000000,46.6162,46.9002,46.6019,46.7381,8367387.4720146,0
+MO.US,D,20160714,000000,46.6019,46.8945,46.4838,46.6316,7640370.5930425,0
+MO.US,D,20160715,000000,46.7994,47.0077,46.6517,46.9597,8410822.4213285,0
+MO.US,D,20160718,000000,46.8945,46.9674,46.5625,46.7994,6738455.9711251,0
+MO.US,D,20160719,000000,46.5548,46.8417,46.314,46.8341,6984206.2325318,0
+MO.US,D,20160720,000000,46.8475,46.9299,46.5893,46.6901,6311922.3508306,0
+MO.US,D,20160721,000000,46.6517,46.6843,46.1758,46.5021,7865464.3957352,0
+MO.US,D,20160722,000000,46.6431,46.7035,46.4886,46.5893,8532426.5216367,0
+MO.US,D,20160725,000000,46.5356,46.6431,46.3044,46.5481,5788591.3497322,0
+MO.US,D,20160726,000000,46.5424,46.6316,45.744,45.9599,10874908.962421,0
+MO.US,D,20160727,000000,46.4416,46.4416,44.7347,45.1626,16626900.473401,0
+MO.US,D,20160728,000000,45.2029,45.5014,44.8681,45.4044,8596346.9997878,0
+MO.US,D,20160729,000000,45.4659,46.0415,45.2029,45.8064,9086300.815667,0
+MO.US,D,20160801,000000,45.7777,46.0079,45.4869,45.77,7446170.2810782,0
+MO.US,D,20160802,000000,45.9273,46.0079,45.4869,45.5608,5870856.5642387,0
+MO.US,D,20160803,000000,45.5062,45.5349,44.6954,44.9045,8362617.0692933,0
+MO.US,D,20160804,000000,45.0293,45.3104,44.8987,45.0744,5143929.3192264,0
+MO.US,D,20160805,000000,45.0878,45.2586,44.8297,45.013,6912221.8247641,0
+MO.US,D,20160808,000000,44.8729,45.0946,44.4508,44.9861,7312076.8349518,0
+MO.US,D,20160809,000000,45.0293,45.2778,44.7712,45.0744,4877109.8659884,0
+MO.US,D,20160810,000000,45.1089,45.3862,45.0849,45.2221,4657092.8890889,0
+MO.US,D,20160811,000000,45.3737,45.4735,45.1425,45.154,6416053.0402532,0
+MO.US,D,20160812,000000,45.2979,45.4169,45.1128,45.154,6170289.229527,0
+MO.US,D,20160815,000000,45.1089,45.1204,44.8239,44.8297,6018880.7953276,0
+MO.US,D,20160816,000000,44.7078,44.989,44.6627,44.8297,7204812.083702,0
+MO.US,D,20160817,000000,44.9382,45.1137,44.5755,44.9659,7000709.3036897,0
+MO.US,D,20160818,000000,44.9659,45.0398,44.7271,44.8681,6551351.3335603,0
+MO.US,D,20160819,000000,44.9266,45.0398,44.608,44.8777,4825568.2545886,0
+MO.US,D,20160822,000000,44.9199,44.9737,44.7165,44.8815,4379317.2476474,0
+MO.US,D,20160823,000000,45.0465,45.1357,44.9113,44.9659,4541628.7150275,0
+MO.US,D,20160824,000000,44.8432,44.9045,44.5274,44.7626,7640177.7758034,0
+MO.US,D,20160825,000000,44.8239,44.8681,44.4508,44.6014,7018843.504465,0
+MO.US,D,20160826,000000,44.633,45.0465,44.467,44.537,7591332.4789855,0
+MO.US,D,20160829,000000,44.537,44.7463,44.467,44.7241,5345577.5878975,0
+MO.US,D,20160830,000000,44.7347,44.8173,44.4919,44.5755,5688330.5544115,0
+MO.US,D,20160831,000000,44.4574,44.7424,44.4508,44.7165,7215623.3984122,0
+MO.US,D,20160901,000000,44.5927,44.8815,44.4728,44.8729,6673299.3781328,0
+MO.US,D,20160902,000000,45.0686,45.4869,44.9583,45.25,6432261.1531481,0
+MO.US,D,20160906,000000,45.2586,45.5483,45.1588,45.4659,6460349.9347387,0
+MO.US,D,20160907,000000,45.4112,45.5417,44.9909,45.1425,6286602.8416958,0
+MO.US,D,20160908,000000,45.2221,45.3862,44.7712,44.9266,6942949.5968923,0
+MO.US,D,20160909,000000,44.6954,44.7117,43.0038,43.0038,15430793.646079,0
+MO.US,D,20160912,000000,42.977,43.8501,42.9712,43.7561,12658210.987204,0
+MO.US,D,20160913,000000,43.8568,44.041,43.3521,43.4068,9418381.0874319,0
+MO.US,D,20160914,000000,43.427,43.5565,42.9079,43.1123,9817176.1239321,0
+MO.US,D,20160915,000000,42.976,43.2898,42.7524,43.2015,8473250.3898233,0
+MO.US,D,20160916,000000,43.0432,43.0796,42.6623,42.8954,10369900.810315,0
+MO.US,D,20160919,000000,42.9079,43.0307,42.7572,42.8398,5228229.0161694,0
+MO.US,D,20160920,000000,42.8954,43.1775,42.8244,43.0115,6032893.9184625,0
+MO.US,D,20160921,000000,42.9136,43.4625,42.7572,43.3723,7270916.0868042,0
+MO.US,D,20160922,000000,43.544,43.9326,43.5153,43.7954,6715056.2963387,0
+MO.US,D,20160923,000000,43.9662,43.9796,43.5153,43.6256,6483558.8767966,0
+MO.US,D,20160926,000000,43.5959,43.6323,43.0202,43.0528,7018612.1237781,0
+MO.US,D,20160927,000000,43.2226,43.3252,42.8897,43.2504,6569224.970499,0
+MO.US,D,20160928,000000,43.3857,43.6448,43.2783,43.5565,10219856.688364,0
+MO.US,D,20160929,000000,43.3857,43.4337,42.9012,42.9079,7628324.2057467,0
+MO.US,D,20160930,000000,43.0892,43.4068,42.9597,43.1871,9619959.5249948,0
+MO.US,D,20161003,000000,43.0605,43.1526,42.7371,42.9271,7486521.1968216,0
+MO.US,D,20161004,000000,42.8244,42.882,42.0137,42.2008,11507816.437128,0
+MO.US,D,20161005,000000,42.0597,42.1844,41.5406,41.8141,14518087.512303,0
+MO.US,D,20161006,000000,41.6655,42.2104,41.5637,42.2008,9057910.8222811,0
+MO.US,D,20161007,000000,42.4033,42.5711,42.0137,42.2939,9230820.9842806,0
+MO.US,D,20161010,000000,42.4704,42.6355,42.1096,42.1758,7726609.9271855,0
+MO.US,D,20161011,000000,42.7035,42.7227,42.0751,42.3428,10629377.574636,0
+MO.US,D,20161012,000000,42.4848,42.8571,42.2526,42.7161,7330273.571048,0
+MO.US,D,20161013,000000,42.6623,43.0221,42.4502,42.8177,7175782.1455334,0
+MO.US,D,20161014,000000,42.8005,42.8474,42.5481,42.6489,6904647.7551604,0
+MO.US,D,20161017,000000,42.6489,42.8954,42.5808,42.6412,5915992.4742782,0
+MO.US,D,20161018,000000,42.882,43.0988,42.7161,42.8005,5303624.7256865,0
+MO.US,D,20161019,000000,42.526,42.5539,41.9638,42.2881,9273087.565351,0
+MO.US,D,20161020,000000,42.2469,42.3745,42.0828,42.2469,7512626.5664876,0
+MO.US,D,20161021,000000,43.5843,43.947,43.2783,43.5076,21655245.759202,0
+MO.US,D,20161024,000000,43.6256,44.6032,43.57,44.3644,15666809.242548,0
+MO.US,D,20161025,000000,44.4239,44.467,44.1053,44.1984,7468752.8276728,0
+MO.US,D,20161026,000000,44.0967,44.2186,43.8712,44.0689,6821930.2018335,0
+MO.US,D,20161027,000000,43.7561,44.6292,43.735,44.0085,8316469.1293122,0
+MO.US,D,20161028,000000,44.302,45.1473,44.2473,44.9957,13367454.285751,0
+MO.US,D,20161031,000000,44.989,45.2289,44.847,45.1626,8802362.3183611,0
+MO.US,D,20161101,000000,45.2115,45.2509,44.6714,44.7251,9020172.8406917,0
+MO.US,D,20161102,000000,44.586,44.9506,44.4728,44.4795,6966162.7079716,0
+MO.US,D,20161103,000000,44.4574,44.61,43.9796,44.443,11651503.843719,0
+MO.US,D,20161104,000000,44.3145,44.515,43.9239,43.9729,8650492.1650433,0
+MO.US,D,20161107,000000,44.1236,44.6666,44.1236,44.5783,10711009.097892,0
+MO.US,D,20161108,000000,44.5937,45.2163,44.5246,44.9707,9335842.8020247,0
+MO.US,D,20161109,000000,43.8088,43.947,42.7774,43.7426,16444689.224689,0
+MO.US,D,20161110,000000,43.2504,43.3186,41.6174,42.1567,22311631.077846,0
+MO.US,D,20161111,000000,42.3063,42.5222,42.0751,42.1844,10889172.226839,0
+MO.US,D,20161114,000000,41.9322,42.2008,41.6827,41.793,12989873.314575,0
+MO.US,D,20161115,000000,41.6779,42.2219,41.6779,42.2171,12596604.315923,0
+MO.US,D,20161116,000000,42.2046,42.8322,42.1701,42.8005,11181042.287332,0
+MO.US,D,20161117,000000,42.8005,43.0115,42.6623,42.9012,9590034.2894834,0
+MO.US,D,20161118,000000,42.8599,43.2226,42.5884,42.8733,10108549.028625,0
+MO.US,D,20161121,000000,42.9136,43.5306,42.6901,43.5009,10133798.706652,0
+MO.US,D,20161122,000000,43.7158,43.9873,43.5795,43.8568,9854877.6265843,0
+MO.US,D,20161123,000000,43.7071,43.7743,43.4529,43.7272,7026727.1239067,0
+MO.US,D,20161125,000000,43.8923,44.0986,43.8309,44.041,5064775.2369295,0
+MO.US,D,20161128,000000,44.0343,44.4853,43.947,44.279,8530977.786705,0
+MO.US,D,20161129,000000,44.206,44.6407,44.1657,44.5208,10254116.663862,0
+MO.US,D,20161130,000000,44.2138,44.6647,43.6256,43.6669,13733445.377473,0
+MO.US,D,20161201,000000,43.379,43.4405,42.6201,42.9559,12699684.411956,0
+MO.US,D,20161202,000000,43.0038,43.7272,43.0038,43.7071,11113219.605163,0
+MO.US,D,20161205,000000,43.662,43.8645,43.3186,43.3934,12304720.70611,0
+MO.US,D,20161206,000000,43.3051,43.9326,43.2015,43.9201,9880729.7282013,0
+MO.US,D,20161207,000000,44.0478,44.7271,43.9239,44.6781,11926843.734415,0
+MO.US,D,20161208,000000,44.4171,44.8268,44.1792,44.6426,9801848.7168051,0
+MO.US,D,20161209,000000,44.7251,45.4697,44.6781,45.2644,10750900.379027,0
+MO.US,D,20161212,000000,45.2864,45.6107,45.2163,45.413,8172815.0748916,0
+MO.US,D,20161213,000000,45.4198,45.8707,45.3948,45.5522,9962357.0824356,0
+MO.US,D,20161214,000000,45.6664,45.8938,44.964,45.0389,9307703.9921774,0
+MO.US,D,20161215,000000,44.871,45.3402,44.774,45.2596,9411890.9633887,0
+MO.US,D,20161216,000000,45.2509,45.9235,44.9573,45.7921,14042558.51042,0
+MO.US,D,20161219,000000,46.0156,46.3475,45.9072,46.2823,10225313.937359,0
+MO.US,D,20161220,000000,46.1173,46.4128,45.7153,46.4128,10106088.263752,0
+MO.US,D,20161221,000000,46.5021,46.7928,46.3427,46.3649,6720490.6157158,0
+MO.US,D,20161222,000000,46.2478,46.6891,46.241,46.6479,7049249.2196912,0
+MO.US,D,20161223,000000,46.6891,46.7304,46.5308,46.6747,4677326.1921323,0
+MO.US,D,20161227,000000,46.7304,46.8686,46.5941,46.7419,4819023.9332674,0
+MO.US,D,20161228,000000,46.573,46.6949,46.4464,46.5308,7627361.1618064,0
+MO.US,D,20161229,000000,46.3649,46.8686,46.2612,46.7649,5314178.6033261,0
+MO.US,D,20161230,000000,46.8475,46.8868,46.5251,46.6047,7788990.9941898,0
+MO.US,D,20170103,000000,46.6891,46.8954,46.3485,46.6124,8414445.3009132,0
+MO.US,D,20170104,000000,46.9865,47.4125,46.7026,46.7649,10900669.345566,0
+MO.US,D,20170105,000000,46.8475,47.0537,46.5165,46.8206,11858355.051081,0
+MO.US,D,20170106,000000,46.8263,47.0883,46.716,47.0268,7128567.9783328,0
+MO.US,D,20170109,000000,47.0268,47.095,46.7707,46.8341,6986219.8698614,0
+MO.US,D,20170110,000000,46.9636,46.9865,46.5568,46.6747,7583511.3948646,0
+MO.US,D,20170111,000000,46.717,46.9203,46.55,46.6268,8151729.2069747,0
+MO.US,D,20170112,000000,46.5021,46.6546,46.3744,46.5308,7263397.2567339,0
+MO.US,D,20170113,000000,46.5087,46.6546,46.3744,46.5797,5894152.0134904,0
+MO.US,D,20170117,000000,46.7419,47.2255,46.55,47.2014,13066707.336471,0
+MO.US,D,20170118,000000,47.2562,47.6966,47.2485,47.6668,11699109.89893,0
+MO.US,D,20170119,000000,47.6563,47.9701,47.5651,47.9364,11394502.435846,0
+MO.US,D,20170120,000000,48.0112,48.3222,48.0056,48.254,13321357.416282,0
+MO.US,D,20170123,000000,48.396,48.681,48.2444,48.6243,9443406.6805589,0
+MO.US,D,20170124,000000,48.6243,48.7923,48.5227,48.7702,9429198.6556742,0
+MO.US,D,20170125,000000,48.963,49.0878,48.7769,48.9074,8861105.9142057,0
+MO.US,D,20170126,000000,48.9851,49.0053,48.6839,48.8326,8661330.5783925,0
+MO.US,D,20170127,000000,48.8326,48.9678,48.658,48.9554,8582986.3284999,0
+MO.US,D,20170130,000000,48.9227,49.2039,48.8105,49.1416,12438428.517758,0
+MO.US,D,20170131,000000,49.1655,49.2394,48.9141,49.059,16629794.8165,0
+MO.US,D,20170201,000000,48.2185,49.627,47.4183,49.2039,16563193.657597,0
+MO.US,D,20170202,000000,49.391,49.6807,49.1655,49.2461,11763879.815189,0
+MO.US,D,20170203,000000,49.2739,49.5963,48.9851,49.2739,9891199.1831577,0
+MO.US,D,20170206,000000,49.2125,49.4859,49.1338,49.1338,7533641.561041,0
+MO.US,D,20170207,000000,49.2998,49.8093,49.2739,49.7652,7589637.7717919,0
+MO.US,D,20170208,000000,49.7,50.0328,49.6529,49.7287,7034552.3770488,0
+MO.US,D,20170209,000000,49.674,50.0041,49.5627,49.9638,7520039.0865126,0
+MO.US,D,20170210,000000,49.8927,50.0262,49.7373,49.9139,6028230.8680419,0
+MO.US,D,20170213,000000,49.9474,50.0328,49.6194,49.6529,7509668.645814,0
+MO.US,D,20170214,000000,49.627,49.7709,49.4034,49.5416,7428766.7013008,0
+MO.US,D,20170215,000000,49.4322,49.8112,49.2998,49.7393,7575311.972053,0
+MO.US,D,20170216,000000,49.7393,50.1154,49.6298,50.1154,8116017.369779,0
+MO.US,D,20170217,000000,49.8995,50.3015,49.887,50.2938,8079567.6157981,0
+MO.US,D,20170221,000000,50.1691,50.8158,50.1423,50.763,7732220.3877163,0
+MO.US,D,20170222,000000,50.6939,50.8407,50.5136,50.7275,6385570.1981314,0
+MO.US,D,20170223,000000,50.8723,51.3828,50.7899,51.3204,5972947.5599479,0
+MO.US,D,20170224,000000,51.2533,51.4922,51.1823,51.3022,7196232.2376888,0
+MO.US,D,20170227,000000,51.3329,51.5267,51.308,51.4078,9169461.3275161,0
+MO.US,D,20170228,000000,51.2264,51.7896,51.2091,51.639,10389670.309729,0
+MO.US,D,20170301,000000,51.6773,52.2108,51.4653,52.1062,8769219.6405948,0
+MO.US,D,20170302,000000,52.0506,52.4095,51.8788,52.1897,10868578.303446,0
+MO.US,D,20170303,000000,52.2444,52.2444,51.6658,52.0861,8769058.0910161,0
+MO.US,D,20170306,000000,52.0717,52.1139,51.6639,52.0928,8360425.2062994,0
+MO.US,D,20170307,000000,51.8788,52.5869,51.8788,52.4498,8855338.0731177,0
+MO.US,D,20170308,000000,52.2387,52.4632,52.0784,52.2703,7055510.0475581,0
+MO.US,D,20170309,000000,52.3748,52.6848,52.3241,52.514,7754852.9625675,0
+MO.US,D,20170310,000000,52.6723,52.7577,52.4699,52.6896,9869058.5528301,0
+MO.US,D,20170313,000000,52.7625,52.942,52.3796,52.5601,9674442.3809825,0
+MO.US,D,20170314,000000,52.6004,52.6656,52.207,52.3432,11882167.458984,0
+MO.US,D,20170315,000000,52.514,52.679,52.1839,52.5745,12192072.705995,0
+MO.US,D,20170316,000000,52.6828,52.6896,52.2262,52.3163,8213806.977673,0
+MO.US,D,20170317,000000,52.3998,52.7126,52.2118,52.2185,14316461.130994,0
+MO.US,D,20170320,000000,52.2904,52.6992,52.2904,52.514,8338091.7587327,0
+MO.US,D,20170321,000000,52.609,52.942,52.5456,52.7548,9339787.7385115,0
+MO.US,D,20170322,000000,52.8527,53.0695,52.1504,52.1581,11053326.401671,0
+MO.US,D,20170323,000000,51.3569,51.9,51.094,51.4298,15420843.234284,0
+MO.US,D,20170324,000000,51.1842,51.2159,50.739,50.8407,16962787.061692,0
+MO.US,D,20170327,000000,50.5232,51.0383,50.3284,50.8561,9235674.7674298,0
+MO.US,D,20170328,000000,50.6977,50.9156,50.6095,50.8484,8034500.4946114,0
+MO.US,D,20170329,000000,50.8013,50.8407,50.5663,50.692,6060964.9817123,0
+MO.US,D,20170330,000000,50.6431,50.6834,50.0587,50.0587,11292847.102871,0
+MO.US,D,20170331,000000,50.0434,50.1499,49.6222,49.6222,13163398.407229,0
+MO.US,D,20170403,000000,49.7451,50.0098,49.1761,49.7613,10805996.081159,0
+MO.US,D,20170404,000000,49.8313,50.0031,49.6673,49.9887,7510666.0841806,0
+MO.US,D,20170405,000000,50.2036,50.2468,49.8534,49.9772,10207955.174562,0
+MO.US,D,20170406,000000,49.9532,49.9532,49.4831,49.6222,9209893.5391765,0
+MO.US,D,20170407,000000,49.6645,50.1624,49.6645,49.8237,6233838.6647747,0
+MO.US,D,20170410,000000,50.0098,50.0434,49.7527,49.8554,8026667.9456819,0
+MO.US,D,20170411,000000,49.8716,50.2333,49.8716,50.0789,6437662.1203541,0
+MO.US,D,20170412,000000,50.1988,50.2333,49.9628,50.1355,7385776.7950199,0
+MO.US,D,20170413,000000,49.9829,50.0875,49.5243,49.5368,7370036.6547757,0
+MO.US,D,20170417,000000,49.5579,50.2526,49.5579,50.2411,6881671.2360448,0
+MO.US,D,20170418,000000,50.2333,50.5461,50.1988,50.2583,7203423.7995804,0
+MO.US,D,20170419,000000,50.2171,50.3322,50.0434,50.1,4856643.0977473,0
+MO.US,D,20170420,000000,49.72,49.8169,49.4898,49.6145,8256888.6024244,0
+MO.US,D,20170421,000000,49.5752,50.006,49.5752,49.6577,9808435.7705956,0
+MO.US,D,20170424,000000,49.9464,50.504,49.8716,50.4051,8045029.3581227,0
+MO.US,D,20170425,000000,50.3984,50.4435,50.2468,50.3235,9712440.9264085,0
+MO.US,D,20170426,000000,50.3025,50.3025,49.6577,49.6826,10762866.512662,0
+MO.US,D,20170427,000000,49.6779,49.8361,49.5474,49.697,6991209.1462055,0
+MO.US,D,20170428,000000,49.6068,49.886,49.438,49.8716,5886154.7882159,0
+MO.US,D,20170501,000000,49.8506,49.886,49.1914,49.1914,9182341.5190894,0
+MO.US,D,20170502,000000,48.6666,49.7373,48.4872,49.2125,12199758.29692,0
+MO.US,D,20170503,000000,49.1214,49.2739,48.7165,48.7884,8441691.9401838,0
+MO.US,D,20170504,000000,48.9602,49.2394,48.8354,48.8508,9080503.7914292,0
+MO.US,D,20170505,000000,49.0149,49.294,48.9477,49.2739,6475225.0030453,0
+MO.US,D,20170508,000000,49.2039,49.3862,49.082,49.1281,6412036.1881474,0
+MO.US,D,20170509,000000,49.225,49.2816,48.6004,48.8354,7442302.471487,0
+MO.US,D,20170510,000000,48.823,48.9573,48.655,48.8508,7491666.8114676,0
+MO.US,D,20170511,000000,48.6915,49.0149,48.6263,48.9669,5862621.7047452,0
+MO.US,D,20170512,000000,48.9333,49.2423,48.9333,49.0859,4895632.8280079,0
+MO.US,D,20170515,000000,48.8978,49.1914,48.7097,49.0993,6618818.6066558,0
+MO.US,D,20170516,000000,49.1914,49.6481,49.1866,49.294,6093771.0110016,0
+MO.US,D,20170517,000000,49.225,49.4888,49.0024,49.0149,7647417.2814409,0
+MO.US,D,20170518,000000,49.0734,49.225,48.8192,49.0101,7703551.0698976,0
+MO.US,D,20170519,000000,48.9602,49.4227,48.9409,49.2585,7549779.8428276,0
+MO.US,D,20170522,000000,49.3315,50.1076,49.3315,50.0511,11475899.451649,0
+MO.US,D,20170523,000000,50.0875,50.5232,50.0511,50.1154,9345056.3392885,0
+MO.US,D,20170524,000000,50.3073,50.6977,50.0789,50.6162,6942447.2298152,0
+MO.US,D,20170525,000000,50.739,51.8511,50.7159,51.5104,10822774.307728,0
+MO.US,D,20170526,000000,51.4711,51.7416,51.3444,51.7004,8173390.3998429,0
+MO.US,D,20170530,000000,51.8012,52.2415,51.637,52.1581,8740148.0122124,0
+MO.US,D,20170531,000000,52.2751,52.4143,51.7675,52.4143,26649299.801843,0
+MO.US,D,20170601,000000,52.1657,52.3874,51.8309,52.3874,9817410.6313851,0
+MO.US,D,20170602,000000,52.3394,52.3998,51.968,52.1926,11377508.46242,0
+MO.US,D,20170605,000000,52.207,52.2904,52.0045,52.1504,8777723.4019677,0
+MO.US,D,20170606,000000,52.0247,52.3394,51.9076,52.2952,8312147.9386453,0
+MO.US,D,20170607,000000,52.2483,52.773,52.2348,52.5312,7224669.1325653,0
+MO.US,D,20170608,000000,52.4833,52.5687,51.9834,52.2559,7805078.2054644,0
+MO.US,D,20170609,000000,52.1504,52.4977,52.1091,52.4286,8114327.8738623,0
+MO.US,D,20170612,000000,52.374,52.4901,52.1024,52.3874,8564730.183849,0
+MO.US,D,20170613,000000,52.3394,52.5264,52.1647,52.4987,7418703.7259295,0
+MO.US,D,20170614,000000,52.7712,53.2345,52.5965,53.0599,8890119.1762887,0
+MO.US,D,20170615,000000,52.9707,53.5713,52.7702,53.5205,6776393.0234856,0
+MO.US,D,20170616,000000,53.7019,54.1374,53.4601,54.1307,13919505.675181,0
+MO.US,D,20170619,000000,54.2017,54.4809,54.075,54.4319,6584298.0673214,0
+MO.US,D,20170620,000000,54.3763,54.4876,54.1374,54.1662,5226185.1534348,0
+MO.US,D,20170621,000000,54.2161,54.3763,53.8208,53.9561,6274498.0881005,0
+MO.US,D,20170622,000000,53.9206,53.9206,53.508,53.5713,5569702.0931178,0
+MO.US,D,20170623,000000,53.5157,53.8851,53.5157,53.5752,5201795.3360692,0
+MO.US,D,20170626,000000,53.6145,53.934,53.5262,53.6049,5657274.4718492,0
+MO.US,D,20170627,000000,53.4936,53.5425,52.6647,52.799,7828711.3454483,0
+MO.US,D,20170628,000000,53.0599,53.2768,52.8776,53.1223,4815838.8009282,0
+MO.US,D,20170629,000000,52.9112,53.0685,51.9143,52.1139,7804242.3166765,0
+MO.US,D,20170630,000000,52.3096,52.4143,52.0889,52.1647,7363860.2495919,0
+MO.US,D,20170703,000000,52.3317,52.4699,52.1033,52.205,3501067.0333743,0
+MO.US,D,20170705,000000,52.1916,52.5178,52.1206,52.2588,5732338.744166,0
+MO.US,D,20170706,000000,52.0775,52.2166,51.9508,52.0564,4845790.0928232,0
+MO.US,D,20170707,000000,52.2539,52.2665,51.7781,52.0075,5369778.7570453,0
+MO.US,D,20170710,000000,52.0851,52.3,51.4461,51.6159,6926472.582118,0
+MO.US,D,20170711,000000,51.7272,51.804,51.3262,51.4346,7870002.3755143,0
+MO.US,D,20170712,000000,51.638,51.8826,51.6159,51.7541,5279915.5010622,0
+MO.US,D,20170713,000000,51.7359,51.804,51.4116,51.4701,5717650.2395664,0
+MO.US,D,20170714,000000,51.6217,51.9307,51.6217,51.7858,5149913.9494265,0
+MO.US,D,20170717,000000,51.6773,51.7609,51.2791,51.3924,7002912.6314924,0
+MO.US,D,20170718,000000,51.3022,51.5804,51.2715,51.3627,5318196.4976871,0
+MO.US,D,20170719,000000,51.4289,51.5488,51.2581,51.5171,6205256.8964051,0
+MO.US,D,20170720,000000,51.4845,51.7541,51.3214,51.5469,6073941.0607774,0
+MO.US,D,20170721,000000,51.4413,51.5536,51.2869,51.4289,6001064.482433,0
+MO.US,D,20170724,000000,51.3627,51.4202,50.881,50.881,9046684.689943,0
+MO.US,D,20170725,000000,51.1324,51.1823,50.5509,50.6008,10014718.948793,0
+MO.US,D,20170726,000000,50.5932,50.6748,50.2132,50.2429,15337923.48342,0
+MO.US,D,20170727,000000,49.7517,51.8184,49.7325,51.804,13808999.509803,0
+MO.US,D,20170728,000000,51.827,51.9537,42.0348,46.8858,77642276.32508,0
+MO.US,D,20170731,000000,45.8448,46.3418,45.0591,45.507,38048885.317015,0
+MO.US,D,20170801,000000,45.6682,46.6709,45.4581,45.8784,23603392.974113,0
+MO.US,D,20170802,000000,46.0339,46.1729,45.5417,45.9158,26684947.019208,0
+MO.US,D,20170803,000000,46.1317,46.3082,45.7969,45.9082,19752856.680772,0
+MO.US,D,20170804,000000,46.1317,46.5318,45.7163,45.8938,13640345.918638,0
+MO.US,D,20170807,000000,45.8938,46.2823,45.7969,46.2238,8507616.6753665,0
+MO.US,D,20170808,000000,46.1672,46.3054,45.673,45.7969,10078165.200761,0
+MO.US,D,20170809,000000,45.8304,46.0904,45.676,45.747,7994739.4953943,0
+MO.US,D,20170810,000000,45.6347,45.7969,45.3372,45.3679,8751136.5103315,0
+MO.US,D,20170811,000000,45.5858,45.6682,44.9122,45.0446,10387055.291064,0
+MO.US,D,20170814,000000,45.0878,45.6059,44.9621,45.416,9127607.4795631,0
+MO.US,D,20170815,000000,45.4735,45.9858,45.3603,45.7412,7091659.6319993,0
+MO.US,D,20170816,000000,45.6529,45.9341,45.5369,45.8448,6178623.1032783,0
+MO.US,D,20170817,000000,45.8448,45.9158,45.0254,45.0389,9337304.0440205,0
+MO.US,D,20170818,000000,44.988,45.2423,44.5966,44.6128,14505538.75793,0
+MO.US,D,20170821,000000,44.5467,45.2307,44.3662,45.1032,7172244.7308871,0
+MO.US,D,20170822,000000,45.1032,45.2566,44.8153,44.8719,7181992.9451437,0
+MO.US,D,20170823,000000,44.7932,44.988,44.5677,44.6263,7336013.2712417,0
+MO.US,D,20170824,000000,44.6944,44.7798,44.3461,44.5467,7477693.2940359,0
+MO.US,D,20170825,000000,44.751,45.2211,44.6877,44.8825,6920873.5863961,0
+MO.US,D,20170828,000000,44.8287,45.0101,44.6752,44.7798,9624621.53316,0
+MO.US,D,20170829,000000,44.5649,45.1032,44.5563,44.6944,6177764.2848727,0
+MO.US,D,20170830,000000,44.774,44.9698,44.608,44.8652,6248323.9295816,0
+MO.US,D,20170831,000000,44.988,44.9938,44.3788,44.4105,11462106.244392,0
+MO.US,D,20170901,000000,44.4785,44.5649,44.1523,44.5073,8722884.0946514,0
+MO.US,D,20170905,000000,44.3461,44.5467,43.8088,44.0362,12848942.673376,0
+MO.US,D,20170906,000000,44.064,44.5812,43.7772,44.3173,13310671.172214,0
+MO.US,D,20170907,000000,44.443,44.515,43.7772,43.9393,10032836.473483,0
+MO.US,D,20170908,000000,43.9038,44.0314,43.4481,43.5891,9617461.238929,0
+MO.US,D,20170911,000000,43.8405,43.9729,43.7359,43.7695,10275274.447398,0
+MO.US,D,20170912,000000,43.7359,43.7992,43.5047,43.7772,8399776.5991653,0
+MO.US,D,20170913,000000,43.9528,44.0871,43.7043,43.7858,9205500.4328906,0
+MO.US,D,20170914,000000,43.9758,44.1878,43.7858,44.0909,10668270.375149,0
+MO.US,D,20170915,000000,44.1245,44.4661,43.6007,44.1677,23402669.185934,0
+MO.US,D,20170918,000000,43.8981,44.3327,43.8981,44.2876,9013735.8716712,0
+MO.US,D,20170919,000000,44.279,44.2953,44.0103,44.0535,7920930.0985148,0
+MO.US,D,20170920,000000,44.1034,44.16,43.0269,43.3378,9886910.3024065,0
+MO.US,D,20170921,000000,43.261,43.5718,43.0269,43.5373,8920537.398579,0
+MO.US,D,20170922,000000,43.5718,44.4009,43.4884,44.2377,12077494.448978,0
+MO.US,D,20170925,000000,44.2531,45.202,44.2032,45.1588,15877623.104738,0
+MO.US,D,20170926,000000,45.413,46.1317,45.3276,45.675,17864121.147382,0
+MO.US,D,20170927,000000,45.6491,45.675,45.1252,45.5973,12349417.826649,0
+MO.US,D,20170928,000000,45.6529,45.9014,45.3363,45.4428,12618419.762582,0
+MO.US,D,20170929,000000,45.4428,45.4994,44.8057,44.8979,10920417.999874,0
+MO.US,D,20171002,000000,44.845,44.942,44.4564,44.5284,10516898.419888,0
+MO.US,D,20171003,000000,44.5582,44.9755,44.5486,44.8624,9040549.974973,0
+MO.US,D,20171004,000000,44.918,45.1453,44.7606,44.9458,9399515.2234033,0
+MO.US,D,20171005,000000,45.1098,45.2644,44.988,45.1712,7393809.4569761,0
+MO.US,D,20171006,000000,45.0878,45.1511,44.1178,44.279,13506177.430127,0
+MO.US,D,20171009,000000,44.6934,45.3516,44.6829,45.0014,10275911.265415,0
+MO.US,D,20171010,000000,45.3632,46.1057,45.2355,46.0213,11724692.056412,0
+MO.US,D,20171011,000000,46.1057,46.1855,45.7153,45.9235,7842549.3696851,0
+MO.US,D,20171012,000000,45.7805,46.361,45.5042,46.2621,9881890.8006573,0
+MO.US,D,20171013,000000,46.4263,46.4263,45.9571,46.0501,9093306.8561068,0
+MO.US,D,20171016,000000,46.0501,46.361,45.9695,46.2765,6707006.958297,0
+MO.US,D,20171017,000000,46.171,46.2977,45.8793,45.9235,10595548.050597,0
+MO.US,D,20171018,000000,45.8727,46.0079,45.6578,45.8793,7930762.7354546,0
+MO.US,D,20171019,000000,45.5407,45.8218,45.2221,45.5685,8377164.8694211,0
+MO.US,D,20171020,000000,45.6529,46.1135,45.6491,46.0156,9030516.1827513,0
+MO.US,D,20171023,000000,46.0079,46.1279,45.4773,45.6578,6827739.7331354,0
+MO.US,D,20171024,000000,45.5838,45.6175,45.0082,45.3996,10803840.697102,0
+MO.US,D,20171025,000000,45.4495,45.6251,44.8758,45.1588,10047001.765898,0
+MO.US,D,20171026,000000,45.5473,46.6805,45.1032,46.574,12619379.679756,0
+MO.US,D,20171027,000000,46.4022,46.5596,45.8458,45.9571,9143273.6196776,0
+MO.US,D,20171030,000000,45.7326,45.8727,45.0686,45.343,9665326.8157212,0
+MO.US,D,20171031,000000,45.2999,45.8218,45.1856,45.4601,9923484.0847738,0
+MO.US,D,20171101,000000,45.7029,46.0377,45.5473,45.8036,8007889.6311023,0
+MO.US,D,20171102,000000,45.7085,45.84,44.845,45.2355,12244455.417459,0
+MO.US,D,20171103,000000,45.3276,45.5186,45.0437,45.2432,10296744.907538,0
+MO.US,D,20171106,000000,45.0878,45.271,44.7818,44.918,8926659.6064849,0
+MO.US,D,20171107,000000,44.776,45.5685,44.776,45.5263,8485798.1019409,0
+MO.US,D,20171108,000000,45.485,46.1355,45.3929,45.7239,8052462.7232546,0
+MO.US,D,20171109,000000,45.5973,45.864,45.3929,45.6674,5357286.2844611,0
+MO.US,D,20171110,000000,45.5119,46.1979,45.5119,46.0299,7059257.9977845,0
+MO.US,D,20171113,000000,46.0501,46.7659,45.9158,46.6105,11560194.97957,0
+MO.US,D,20171114,000000,46.5452,46.9242,46.2555,46.5327,11517892.961819,0
+MO.US,D,20171115,000000,46.5021,46.5596,46.0213,46.1979,6393671.6489405,0
+MO.US,D,20171116,000000,46.3274,46.7966,46.3274,46.6392,7353892.119457,0
+MO.US,D,20171117,000000,46.3898,47.0767,46.2218,47.0211,9783318.4589981,0
+MO.US,D,20171120,000000,46.9069,47.2475,46.552,46.6009,7195157.6724265,0
+MO.US,D,20171121,000000,46.623,46.9779,46.4666,46.4762,6938822.2657198,0
+MO.US,D,20171122,000000,46.5327,46.6162,46.3332,46.361,7681219.7068415,0
+MO.US,D,20171124,000000,46.4397,46.4397,46.0434,46.3523,2932038.3466045,0
+MO.US,D,20171127,000000,46.3044,46.4329,45.981,46.0646,6856031.7545187,0
+MO.US,D,20171128,000000,46.2132,47.0767,45.6578,47.0039,13679512.832308,0
+MO.US,D,20171129,000000,46.8848,48.3845,46.8848,47.6928,12997712.117037,0
+MO.US,D,20171130,000000,47.8548,48.2722,47.5584,48.017,14445295.356641,0
+MO.US,D,20171201,000000,48.1111,48.5994,47.2734,48.5505,11353435.49068,0
+MO.US,D,20171204,000000,48.5994,49.6951,48.5774,49.6116,13603126.980211,0
+MO.US,D,20171205,000000,49.6049,49.9005,49.3641,49.6826,11910055.085293,0
+MO.US,D,20171206,000000,49.7517,50.8148,49.6951,50.7294,13713775.934572,0
+MO.US,D,20171207,000000,50.573,50.667,50.1557,50.6171,8536789.4025175,0
+MO.US,D,20171208,000000,50.6171,50.6517,50.2909,50.645,7442912.1908648,0
+MO.US,D,20171211,000000,50.6718,50.7352,50.3955,50.7217,6215284.4350946,0
+MO.US,D,20171212,000000,50.7582,51.0326,50.2986,50.7716,11817881.149206,0
+MO.US,D,20171213,000000,50.8561,51.4317,50.7927,51.1967,8440259.8813377,0
+MO.US,D,20171214,000000,51.0768,51.4443,50.3485,50.8206,12814533.655363,0
+MO.US,D,20171215,000000,51.0076,51.2178,50.6603,50.7352,20012355.332455,0
+MO.US,D,20171218,000000,50.8148,51.5219,50.786,51.4317,10525353.195259,0
+MO.US,D,20171219,000000,52.3154,52.656,51.9048,52.3154,11971911.897858,0
+MO.US,D,20171220,000000,52.2934,52.3231,50.9252,51.8587,10191673.061537,0
+MO.US,D,20171221,000000,51.8232,51.9086,51.2869,51.3866,5838124.535079,0
+MO.US,D,20171222,000000,51.4385,51.6207,51.2648,51.5296,6725864.4842829,0
+MO.US,D,20171226,000000,51.4058,51.7215,51.3645,51.4854,5374723.2164096,0
+MO.US,D,20171227,000000,51.5708,52.1081,51.4941,51.7388,6463445.4331181,0
+MO.US,D,20171228,000000,51.7215,51.7503,50.7255,50.9069,18689377.888558,0
+MO.US,D,20171229,000000,50.9222,51.5373,50.8004,51.0096,7705784.6231053,0
+MO.US,D,20180102,000000,51.0806,51.2984,50.0242,50.5279,8283856.9595174,0
+MO.US,D,20180103,000000,50.4723,50.6776,50.196,50.3437,8302729.0770781,0
+MO.US,D,20180104,000000,50.43,50.5721,50.0933,50.1441,8647889.6534428,0
+MO.US,D,20180105,000000,50.2391,50.3936,49.9005,50.2862,8935781.4252783,0
+MO.US,D,20180108,000000,50.1441,50.3869,49.8726,50.2228,8476134.3103673,0
+MO.US,D,20180109,000000,50.4224,50.5509,49.5743,49.6922,8776502.9209568,0
+MO.US,D,20180110,000000,49.8726,50.3025,49.1933,50.2075,9393629.607461,0
+MO.US,D,20180111,000000,50.2228,50.74,50.0242,50.2075,10480509.116717,0
+MO.US,D,20180112,000000,50.1519,50.3284,49.6663,49.7249,10378285.754579,0
+MO.US,D,20180116,000000,49.887,49.9436,48.7452,49.2288,14721257.473779,0
+MO.US,D,20180117,000000,49.3737,50.3696,49.2739,50.1086,10787304.273774,0
+MO.US,D,20180118,000000,49.9925,50.2986,49.6922,50.0242,11614986.343141,0
+MO.US,D,20180119,000000,50.6018,51.2025,50.4512,50.8004,12116252.798552,0
+MO.US,D,20180122,000000,50.787,51.1219,50.645,50.9146,6810531.0551079,0
+MO.US,D,20180123,000000,50.9721,51.1506,50.6708,51.0355,6397736.4447922,0
+MO.US,D,20180124,000000,51.0527,51.3281,50.857,51.1151,8085816.9788562,0
+MO.US,D,20180125,000000,51.0806,51.2082,48.3222,49.9378,17752105.796262,0
+MO.US,D,20180126,000000,50.03,50.8877,49.9925,50.7294,8891192.6992957,0
+MO.US,D,20180129,000000,50.4876,50.5864,49.8572,49.8812,7538445.3159334,0
+MO.US,D,20180130,000000,49.8726,50.1519,49.5157,49.8726,8897486.8793338,0
+MO.US,D,20180131,000000,49.9071,50.4646,49.8429,50.2439,12957503.990276,0
+MO.US,D,20180201,000000,49.9312,50.3514,48.8998,49.9494,19931562.824753,0
+MO.US,D,20180202,000000,49.9312,50.4723,49.3986,49.5743,12089149.990518,0
+MO.US,D,20180205,000000,48.8882,49.1933,47.0576,47.1717,17621431.989928,0
+MO.US,D,20180206,000000,46.2795,47.6217,45.3296,47.522,22604570.492325,0
+MO.US,D,20180207,000000,47.4653,48.7213,47.3368,47.7109,11691084.532761,0
+MO.US,D,20180208,000000,47.616,48.0525,45.7133,45.7518,18825528.746739,0
+MO.US,D,20180209,000000,46.0952,46.1998,44.8796,45.7633,14984074.666487,0
+MO.US,D,20180212,000000,46.0511,46.9991,45.9571,46.6795,9425789.4384354,0
+MO.US,D,20180213,000000,46.4311,47.0144,46.2362,46.8858,6653328.7234368,0
+MO.US,D,20180214,000000,46.7016,47.0432,46.3754,46.5568,7745026.5791599,0
+MO.US,D,20180215,000000,46.6795,46.7717,46.1442,46.6575,7487696.8608524,0
+MO.US,D,20180216,000000,46.6795,47.1794,46.3236,46.7591,8682917.771131,0
+MO.US,D,20180220,000000,45.8506,46.5568,45.8506,45.8506,8811045.3476536,0
+MO.US,D,20180221,000000,45.8506,46.2276,45.5723,45.6634,9907788.7615095,0
+MO.US,D,20180222,000000,45.745,46.4934,45.179,45.2442,7880093.4917799,0
+MO.US,D,20180223,000000,45.5157,46.1662,45.3805,46.1374,7885365.219323,0
+MO.US,D,20180226,000000,46.2862,46.8235,46.2152,46.7361,8833812.3734445,0
+MO.US,D,20180227,000000,46.6575,46.8235,45.6337,45.7133,12404318.62703,0
+MO.US,D,20180228,000000,45.864,46.0952,44.9506,44.9659,12955615.423589,0
+MO.US,D,20180301,000000,44.823,45.5723,44.3606,44.5927,16404835.464746,0
+MO.US,D,20180302,000000,44.5093,45.0715,44.3654,44.6791,20714339.322513,0
+MO.US,D,20180305,000000,44.7078,45.887,44.6206,45.8074,13615520.438537,0
+MO.US,D,20180306,000000,45.981,46.4157,45.7873,46.2661,13028810.932068,0
+MO.US,D,20180307,000000,45.9513,46.5654,45.6462,45.7633,11415688.360276,0
+MO.US,D,20180308,000000,45.8717,46.7659,45.7959,46.7361,9011965.0798373,0
+MO.US,D,20180309,000000,46.9367,46.9952,46.526,46.8945,9486070.3609163,0
+MO.US,D,20180312,000000,46.9875,47.4107,46.8311,46.9808,11530796.083009,0
+MO.US,D,20180313,000000,47.3022,47.5181,46.9731,47.2369,10032435.205174,0
+MO.US,D,20180314,000000,47.4298,47.5747,45.9235,46.0742,10997563.656118,0
+MO.US,D,20180315,000000,45.958,46.5654,45.769,46.0684,13355371.419518,0
+MO.US,D,20180316,000000,46.1326,46.4224,45.5253,45.6193,18558444.560643,0
+MO.US,D,20180319,000000,45.5915,45.7777,44.9477,45.107,11357620.145896,0
+MO.US,D,20180320,000000,45.2605,45.3229,44.3672,44.4161,9010698.7395913,0
+MO.US,D,20180321,000000,44.0957,44.3922,43.1939,43.3156,14516673.171797,0
+MO.US,D,20180322,000000,43.1852,44.3135,43.0643,43.5968,13558656.029083,0
+MO.US,D,20180323,000000,43.8002,43.8578,42.646,42.7909,11077395.20439,0
+MO.US,D,20180326,000000,43.2294,43.3099,42.6671,43.0279,10051346.928438,0
+MO.US,D,20180327,000000,43.1142,44.3576,43.0912,43.8367,14039820.505625,0
+MO.US,D,20180328,000000,44.1475,45.2979,44.1188,45.0849,13280037.203066,0
+MO.US,D,20180329,000000,45.1943,45.5915,44.8758,44.989,8156169.2147512,0
+MO.US,D,20180402,000000,45.1367,45.202,43.6419,43.6831,10722392.610788,0
+MO.US,D,20180403,000000,43.995,45.4533,43.807,45.2355,12241778.905729,0
+MO.US,D,20180404,000000,44.9544,45.9369,44.9045,45.7364,9636190.5675072,0
+MO.US,D,20180405,000000,45.9667,46.6517,45.5032,46.5931,11838220.762295,0
+MO.US,D,20180406,000000,46.55,46.7898,45.8122,46.0971,8943590.0023349,0
+MO.US,D,20180409,000000,46.124,46.2094,45.6107,45.6606,10070075.214761,0
+MO.US,D,20180410,000000,46.2258,46.5299,45.9878,46.3629,8672194.00587,0
+MO.US,D,20180411,000000,46.313,46.7102,46.0588,46.0895,8544172.7393928,0
+MO.US,D,20180412,000000,46.3629,46.4646,45.6347,45.769,6417646.6486782,0
+MO.US,D,20180413,000000,46.0895,46.3418,45.8064,46.1691,5905256.2019529,0
+MO.US,D,20180416,000000,46.3351,46.6124,46.147,46.383,7114102.5163774,0
+MO.US,D,20180417,000000,46.5568,46.6009,46.0396,46.1883,6755874.1424772,0
+MO.US,D,20180418,000000,45.4246,45.6299,43.7272,44.3989,23094147.011769,0
+MO.US,D,20180419,000000,43.6831,43.6831,40.49,41.7134,33604709.561405,0
+MO.US,D,20180420,000000,41.6059,41.7431,40.8374,41.3162,18757614.346098,0
+MO.US,D,20180423,000000,41.1876,41.462,40.7616,40.8413,12156976.841709,0
+MO.US,D,20180424,000000,40.9285,40.9285,39.5844,39.923,19224363.388942,0
+MO.US,D,20180425,000000,39.8722,40.4325,39.7215,40.3126,19476701.746394,0
+MO.US,D,20180426,000000,40.3635,40.6733,39.1507,39.5412,25676015.702813,0
+MO.US,D,20180427,000000,39.4913,40.6378,39.4827,40.5217,14361887.830275,0
+MO.US,D,20180430,000000,40.9708,40.9919,40.4507,40.5074,16949291.939465,0
+MO.US,D,20180501,000000,40.2281,40.515,40.1044,40.4507,8375239.8237958,0
+MO.US,D,20180502,000000,40.5381,40.7444,40.0113,40.2041,11800416.076363,0
+MO.US,D,20180503,000000,40.2205,40.9986,40.1552,40.6887,10099558.534006,0
+MO.US,D,20180504,000000,40.5381,40.9852,40.5381,40.6157,9226975.0620517,0
+MO.US,D,20180507,000000,40.6157,40.7098,40.1283,40.2205,7338552.2052659,0
+MO.US,D,20180508,000000,40.0621,40.0708,39.5124,39.9019,10652440.600945,0
+MO.US,D,20180509,000000,39.9816,40.7616,39.8213,40.3711,8287618.4590633,0
+MO.US,D,20180510,000000,40.4296,40.8605,40.4152,40.4584,6878612.2166025,0
+MO.US,D,20180511,000000,40.3336,40.6638,39.759,39.8434,15077765.084103,0
+MO.US,D,20180514,000000,39.8597,40.1773,39.6774,39.7215,12962449.491896,0
+MO.US,D,20180515,000000,39.4702,39.5699,38.9185,39.3588,13472795.033631,0
+MO.US,D,20180516,000000,39.4961,39.923,39.3588,39.6132,12923193.986522,0
+MO.US,D,20180517,000000,39.8099,40.1379,39.7072,39.9163,16259281.378829,0
+MO.US,D,20180518,000000,39.9518,40.3423,39.7407,40.0958,11874081.642005,0
+MO.US,D,20180521,000000,40.1552,40.3318,40.0449,40.1696,8779521.2924406,0
+MO.US,D,20180522,000000,40.1379,40.2819,39.8127,39.8597,10458193.387491,0
+MO.US,D,20180523,000000,39.9019,40.4152,39.8099,40.3423,9186483.4418367,0
+MO.US,D,20180524,000000,40.3941,40.4431,40.1696,40.35,10076226.605817,0
+MO.US,D,20180525,000000,40.3336,40.5381,40.0305,40.162,7387081.698714,0
+MO.US,D,20180529,000000,39.8952,40.2627,39.7743,40.2339,10762569.469888,0
+MO.US,D,20180530,000000,40.3711,40.9353,40.0113,40.8537,9955669.9721319,0
+MO.US,D,20180531,000000,40.7232,40.8028,40.0958,40.2426,14791094.835533,0
+MO.US,D,20180601,000000,40.3635,40.5074,40.1313,40.2281,6505339.9290297,0
+MO.US,D,20180604,000000,40.2119,40.6685,40.0804,40.4431,8109267.7241546,0
+MO.US,D,20180605,000000,40.4786,40.7357,40.1197,40.6685,10722194.582272,0
+MO.US,D,20180606,000000,40.681,40.7664,40.3845,40.6522,12342732.800856,0
+MO.US,D,20180607,000000,40.6311,41.227,40.3845,40.9285,10564000.023511,0
+MO.US,D,20180608,000000,40.9554,41.6711,40.9353,41.6635,9474124.0301337,0
+MO.US,D,20180611,000000,41.7134,42.2037,41.5781,42.0521,10766181.926919,0
+MO.US,D,20180612,000000,42.0521,42.0895,41.6673,41.7872,10465809.147309,0
+MO.US,D,20180613,000000,41.8084,41.8084,41.1723,41.462,12749605.316292,0
+MO.US,D,20180614,000000,41.5138,41.6156,41.2192,41.4399,7665676.5528578,0
+MO.US,D,20180615,000000,41.3008,42.2488,41.3008,42.2363,15751679.053166,0
+MO.US,D,20180618,000000,41.936,41.9446,41.0255,41.3642,10428370.293003,0
+MO.US,D,20180619,000000,41.2778,41.8113,41.0983,41.5051,16013753.117811,0
+MO.US,D,20180620,000000,41.5992,41.6424,41.2691,41.4764,11064866.252869,0
+MO.US,D,20180621,000000,41.5051,41.5791,41.2864,41.4323,8461236.3124431,0
+MO.US,D,20180622,000000,41.5051,41.864,41.4697,41.6731,10365056.407465,0
+MO.US,D,20180625,000000,41.5138,41.8199,41.3593,41.7096,8883520.6576895,0
+MO.US,D,20180626,000000,41.5733,41.7403,40.9774,41.0005,10434778.078874,0
+MO.US,D,20180627,000000,41.0524,41.2634,40.6685,40.9209,9836155.5937936,0
+MO.US,D,20180628,000000,41.2778,41.9139,41.1905,41.8708,8940417.3770599,0
+MO.US,D,20180629,000000,41.9206,41.9877,41.4764,41.5051,9034558.0489855,0
+MO.US,D,20180702,000000,41.2192,41.4457,40.5255,40.8326,8831488.1440216,0
+MO.US,D,20180703,000000,40.9871,41.4025,40.6858,41.2634,6845401.7922387,0
+MO.US,D,20180705,000000,41.2567,42.126,41.1837,42.1183,9190080.2650377,0
+MO.US,D,20180706,000000,42.2066,42.7995,42.126,42.6009,11931552.644072,0
+MO.US,D,20180709,000000,42.6009,42.646,42.1183,42.4042,10724305.149349,0
+MO.US,D,20180710,000000,42.7333,42.9683,42.4541,42.9444,13354814.855163,0
+MO.US,D,20180711,000000,42.9751,43.1046,42.5874,42.8945,10532417.601998,0
+MO.US,D,20180712,000000,42.9876,43.0826,42.2881,42.3985,7224259.5262141,0
+MO.US,D,20180713,000000,42.4349,42.9175,42.4051,42.7554,7427234.5859413,0
+MO.US,D,20180716,000000,42.6393,42.7035,41.6299,41.7595,9621987.7538992,0
+MO.US,D,20180717,000000,41.7681,42.2008,41.7249,41.9139,10962656.44005,0
+MO.US,D,20180718,000000,41.7834,42.2449,41.7249,41.9725,6931962.1410285,0
+MO.US,D,20180719,000000,41.4179,41.6827,40.3298,41.6156,12589804.642042,0
+MO.US,D,20180720,000000,41.4899,42.2881,41.4831,42.126,8952985.9342844,0
+MO.US,D,20180723,000000,42.0761,42.2133,41.7018,42.0904,6470551.5300711,0
+MO.US,D,20180724,000000,42.103,42.6076,41.9648,42.3821,10436271.630786,0
+MO.US,D,20180725,000000,42.4253,42.7074,42.0463,42.2794,11130573.156684,0
+MO.US,D,20180726,000000,41.1751,42.0761,40.7645,41.0005,14235846.848956,0
+MO.US,D,20180727,000000,41.1905,42.5126,40.9871,42.3159,16721101.596137,0
+MO.US,D,20180730,000000,42.194,42.9597,42.194,42.7169,8799004.1716343,0
+MO.US,D,20180731,000000,42.9223,43.1939,42.7247,42.8877,16090442.266212,0
+MO.US,D,20180801,000000,42.7688,42.858,42.41,42.4474,11043023.70757,0
+MO.US,D,20180802,000000,42.4848,43.1488,42.4138,42.9942,8723207.1938088,0
+MO.US,D,20180803,000000,43.0317,43.8433,42.9942,43.6534,8677340.6627715,0
+MO.US,D,20180806,000000,43.5891,44.0343,43.4894,44.0037,9493039.9224189,0
+MO.US,D,20180807,000000,43.8876,43.946,43.3694,43.5306,7747011.0333398,0
+MO.US,D,20180808,000000,43.3819,43.5229,42.7554,42.835,7255804.4265341,0
+MO.US,D,20180809,000000,42.7611,43.3627,42.7476,43.2811,6357937.9243827,0
+MO.US,D,20180810,000000,43.2745,43.4481,43.0202,43.1564,5862079.731965,0
+MO.US,D,20180813,000000,43.1488,43.3387,42.9079,43.1046,8158184.9365915,0
+MO.US,D,20180814,000000,43.2073,43.6016,43.0614,43.2745,5512589.6268906,0
+MO.US,D,20180815,000000,43.1727,44.0698,43.1343,43.9825,9432930.9720703,0
+MO.US,D,20180816,000000,44.1274,44.5793,44.0488,44.4574,9806030.2452557,0
+MO.US,D,20180817,000000,44.5246,44.8163,44.4267,44.5793,7441013.2016233,0
+MO.US,D,20180820,000000,44.5793,44.8057,44.3758,44.5764,6142021.1800167,0
+MO.US,D,20180821,000000,44.5362,44.5362,43.544,43.7992,11474826.970897,0
+MO.US,D,20180822,000000,43.9019,44.0199,43.3464,43.3531,6267642.1324307,0
+MO.US,D,20180823,000000,43.3387,43.7992,43.3109,43.7186,5661566.4793664,0
+MO.US,D,20180824,000000,43.3032,43.3896,42.7919,42.9597,10542517.056307,0
+MO.US,D,20180827,000000,42.9808,43.3454,42.9012,43.1286,8350917.7530278,0
+MO.US,D,20180828,000000,43.1219,43.1939,42.6076,42.7169,7788034.2037816,0
+MO.US,D,20180829,000000,42.741,42.9444,42.6307,42.6959,5330224.1243868,0
+MO.US,D,20180830,000000,42.622,43.0202,42.622,42.8877,5338271.3779179,0
+MO.US,D,20180831,000000,42.7919,43.1343,42.646,42.7688,5853735.4356602,0
+MO.US,D,20180904,000000,42.858,43.3819,42.7169,43.1995,6478432.0227467,0
+MO.US,D,20180905,000000,43.1794,44.3481,43.07,44.326,9079029.0001138,0
+MO.US,D,20180906,000000,44.3049,44.5102,44.0861,44.4267,7944241.1815967,0
+MO.US,D,20180907,000000,44.2224,44.6263,44.1504,44.5304,10342660.424576,0
+MO.US,D,20180910,000000,44.5956,45.0859,44.2463,44.2742,7791312.0968466,0
+MO.US,D,20180911,000000,44.2607,44.3654,43.3723,43.4644,9767773.2205037,0
+MO.US,D,20180912,000000,43.4922,46.8033,43.2073,46.3571,24905263.704987,0
+MO.US,D,20180913,000000,46.1941,46.2478,44.8835,45.4918,12075714.276846,0
+MO.US,D,20180914,000000,45.6241,46.0012,44.9256,45.9437,9960354.9099148,0
+MO.US,D,20180917,000000,45.9437,46.3284,45.6923,46.218,8173667.6397651,0
+MO.US,D,20180918,000000,46.386,46.4905,45.7518,45.9945,8674578.686103,0
+MO.US,D,20180919,000000,45.8036,46.408,45.4112,45.7719,6067288.3449,0
+MO.US,D,20180920,000000,45.8928,46.2612,45.6644,46.0837,6858797.9002086,0
+MO.US,D,20180921,000000,46.2248,46.3706,46.0022,46.2977,13178667.448056,0
+MO.US,D,20180924,000000,45.9359,46.2535,45.1665,45.1952,9894122.7094049,0
+MO.US,D,20180925,000000,45.5963,45.7518,44.9151,44.9352,11117602.288895,0
+MO.US,D,20180926,000000,45.1732,45.3651,44.9583,45.0101,10072196.204391,0
+MO.US,D,20180927,000000,44.9938,45.5176,44.8796,44.9833,5692466.2236267,0
+MO.US,D,20180928,000000,45.0331,45.1204,44.612,44.6397,8983078.9729066,0
+MO.US,D,20181001,000000,44.6637,44.8997,44.1149,44.6561,7951567.1944278,0
+MO.US,D,20181002,000000,44.5956,45.4409,44.4556,45.3651,12659308.482085,0
+MO.US,D,20181003,000000,45.4611,45.9619,44.9785,45.0475,9894798.0908695,0
+MO.US,D,20181004,000000,44.7433,45.8237,44.4258,45.7278,8416009.7261884,0
+MO.US,D,20181005,000000,45.7076,46.0616,45.486,45.9437,9696225.5177262,0
+MO.US,D,20181008,000000,46.15,46.9808,46.0405,46.7583,10388524.871103,0
+MO.US,D,20181009,000000,46.8024,47.0432,46.4531,46.7054,7886791.0246372,0
+MO.US,D,20181010,000000,46.7793,47.7407,46.5125,46.5654,15786947.93184,0
+MO.US,D,20181011,000000,46.5654,47.0528,45.0331,45.2404,12262029.927113,0
+MO.US,D,20181012,000000,44.6474,44.8633,44.041,44.4556,14326630.41641,0
+MO.US,D,20181015,000000,44.5515,46.1049,44.4642,45.4783,10974076.431882,0
+MO.US,D,20181016,000000,45.2557,45.3584,44.7299,44.9833,9226115.2013908,0
+MO.US,D,20181017,000000,44.9074,45.3651,44.7155,44.8719,8365576.0322223,0
+MO.US,D,20181018,000000,45.2999,46.0108,44.9295,45.0994,8078197.0500173,0
+MO.US,D,20181019,000000,45.1204,45.9657,45.1204,45.8544,7293250.5766263,0
+MO.US,D,20181022,000000,45.8544,46.2478,45.3104,45.3805,6147203.2735999,0
+MO.US,D,20181023,000000,45.3372,45.981,45.0629,45.7795,7516036.8259816,0
+MO.US,D,20181024,000000,45.9148,46.6987,45.7518,46.1221,8863973.1586642,0
+MO.US,D,20181025,000000,45.5224,47.2552,45.0916,46.7505,10775435.069887,0
+MO.US,D,20181026,000000,47.2907,47.4749,46.1662,46.6987,13158938.596601,0
+MO.US,D,20181029,000000,46.9203,48.1072,46.8167,47.8107,13083141.618775,0
+MO.US,D,20181030,000000,48.0459,48.8517,47.8452,48.7548,15750823.361526,0
+MO.US,D,20181031,000000,48.4824,48.7107,47.7062,48.1417,13390896.693006,0
+MO.US,D,20181101,000000,47.8895,48.2895,46.7457,47.1266,12020021.362401,0
+MO.US,D,20181102,000000,47.0758,47.5056,46.4684,47.1266,13428564.843487,0
+MO.US,D,20181105,000000,47.2744,48.1782,47.1525,47.8376,9707261.9595913,0
+MO.US,D,20181106,000000,47.6294,48.0976,47.4471,48.016,9426584.6792649,0
+MO.US,D,20181107,000000,48.3058,48.7107,47.9202,48.3864,6475498.0739461,0
+MO.US,D,20181108,000000,48.2089,48.5783,48.1571,48.3864,7698602.441512,0
+MO.US,D,20181109,000000,48.4507,48.8824,46.386,46.9424,20246624.108964,0
+MO.US,D,20181112,000000,45.3737,46.5903,45.2557,45.2999,22304405.121528,0
+MO.US,D,20181113,000000,45.2624,45.5128,44.1293,44.4133,15725276.640726,0
+MO.US,D,20181114,000000,44.8115,44.9151,43.5949,43.7455,12327234.463852,0
+MO.US,D,20181115,000000,43.4999,43.545,42.3025,42.4003,18712930.77488,0
+MO.US,D,20181116,000000,42.3159,42.3821,41.6059,42.0272,15979944.438879,0
+MO.US,D,20181119,000000,42.1461,42.3159,40.9631,41.2135,13917603.559173,0
+MO.US,D,20181120,000000,41.3239,41.8582,41.1703,41.1761,13734112.420894,0
+MO.US,D,20181121,000000,41.2577,41.3028,40.0641,40.2579,12169566.24404,0
+MO.US,D,20181123,000000,40.3328,40.5534,39.5565,39.7638,6315090.8070842,0
+MO.US,D,20181126,000000,39.688,39.829,39.1565,39.3857,16486020.902713,0
+MO.US,D,20181127,000000,39.4807,40.1427,39.4001,39.8156,12099847.699396,0
+MO.US,D,20181128,000000,39.8156,40.8451,39.4568,40.6733,14391072.022235,0
+MO.US,D,20181129,000000,41.0648,41.6587,40.7328,41.4063,20855795.260407,0
+MO.US,D,20181130,000000,41.3843,41.5378,40.3701,40.5841,18794317.368129,0
+MO.US,D,20181203,000000,40.4882,41.5378,40.3769,41.2499,12658420.480529,0
+MO.US,D,20181204,000000,41.295,41.6222,40.1917,40.2665,16698376.260561,0
+MO.US,D,20181206,000000,40.2665,40.7462,39.3675,40.2665,16829555.560738,0
+MO.US,D,20181207,000000,41.0197,41.5541,39.9106,40.1034,16714344.654725,0
+MO.US,D,20181210,000000,40.2742,40.326,39.0298,39.4951,13946899.272454,0
+MO.US,D,20181211,000000,39.7839,40.4584,39.5853,39.9336,12629445.781894,0
+MO.US,D,20181212,000000,40.2953,40.6302,39.354,39.4731,12579042.313332,0
+MO.US,D,20181213,000000,39.4951,40.042,39.4001,39.9106,10970160.678545,0
+MO.US,D,20181214,000000,39.6074,39.7187,38.8225,39.0298,12715205.678577,0
+MO.US,D,20181217,000000,39.0077,39.5623,38.5261,38.7487,14515234.859418,0
+MO.US,D,20181218,000000,38.7553,38.8149,37.5196,37.6692,15007410.763697,0
+MO.US,D,20181219,000000,37.8842,38.7046,37.51,38.0444,23970072.996619,0
+MO.US,D,20181220,000000,37.3728,37.4918,36.4843,37.3364,38859746.427344,0
+MO.US,D,20181221,000000,36.2473,36.6839,35.996,36.3357,46556738.584345,0
+MO.US,D,20181224,000000,35.9365,36.3126,35.7417,35.7859,12690146.733279,0
+MO.US,D,20181226,000000,35.7264,36.4402,34.9818,36.4402,19960837.692929,0
+MO.US,D,20181227,000000,36.1773,36.6523,35.4932,36.6445,17793671.98174,0
+MO.US,D,20181228,000000,37.1704,37.2979,36.5687,36.7866,15182799.408911,0
+MO.US,D,20181231,000000,36.9228,37.1627,36.5687,37.1627,12926360.358265,0
+MO.US,D,20190102,000000,36.8019,37.2606,36.0765,37.1032,12509612.473419,0
+MO.US,D,20190103,000000,36.7194,37.2462,36.6206,36.8997,13070798.188706,0
+MO.US,D,20190104,000000,37.2385,37.8525,37.1319,37.8487,13907203.935325,0
+MO.US,D,20190107,000000,37.3815,37.3891,36.5122,36.704,15194240.24585,0
+MO.US,D,20190108,000000,37.0667,37.5234,36.8768,36.9151,14254057.134371,0
+MO.US,D,20190109,000000,37.013,37.6596,36.9449,37.3661,13056355.656368,0
+MO.US,D,20190110,000000,37.4956,37.5935,36.7578,36.7664,21144614.639502,0
+MO.US,D,20190111,000000,36.8691,37.2087,36.5324,36.7933,14911492.00415,0
+MO.US,D,20190114,000000,36.8403,36.846,36.1706,36.3126,14038699.038871,0
+MO.US,D,20190115,000000,36.1927,36.3826,35.8876,36.0506,14160470.942291,0
+MO.US,D,20190116,000000,35.9979,36.0641,35.4625,35.5153,18221854.449992,0
+MO.US,D,20190117,000000,35.3656,35.6621,35.1095,35.4107,17818030.531445,0
+MO.US,D,20190118,000000,36.35,36.5007,35.5901,36.35,18381819.800587,0
+MO.US,D,20190122,000000,35.6342,35.734,33.5368,33.8353,31743382.216864,0
+MO.US,D,20190123,000000,33.8698,34.0272,33.4909,33.6348,19943660.282562,0
+MO.US,D,20190124,000000,33.5302,33.5302,31.9048,32.6023,37001768.891487,0
+MO.US,D,20190125,000000,32.897,33.559,32.8058,33.2884,18961261.660525,0
+MO.US,D,20190128,000000,33.5436,34.2363,33.0859,34.0847,23618947.592906,0
+MO.US,D,20190129,000000,34.3783,34.6575,34.1317,34.5463,22307861.240258,0
+MO.US,D,20190130,000000,34.74,35.9739,34.3141,35.9652,31061154.176901,0
+MO.US,D,20190131,000000,36.9967,37.3709,35.8156,37.1319,31410941.32475,0
+MO.US,D,20190201,000000,37.2692,37.344,36.7194,37.0216,20728028.304235,0
+MO.US,D,20190204,000000,36.7933,37.0216,36.5908,36.9516,15583518.448781,0
+MO.US,D,20190205,000000,36.9602,36.9833,36.5841,36.8997,23765241.68012,0
+MO.US,D,20190206,000000,36.99,37.1493,36.6705,37.0735,11715685.927963,0
+MO.US,D,20190207,000000,36.99,37.1627,36.3289,36.6589,11760847.894385,0
+MO.US,D,20190208,000000,36.5611,36.7693,35.9912,36.7482,11399995.121522,0
+MO.US,D,20190211,000000,36.8105,36.8556,36.375,36.7866,10348607.533584,0
+MO.US,D,20190212,000000,36.846,37.4188,36.8317,37.3661,11868116.814656,0
+MO.US,D,20190213,000000,37.4505,37.5032,36.7386,36.8691,12103001.564075,0
+MO.US,D,20190214,000000,36.8634,37.1991,36.6743,36.9747,9836581.8762303,0
+MO.US,D,20190215,000000,37.0869,37.1704,36.6743,36.6743,12175867.719866,0
+MO.US,D,20190219,000000,36.7347,37.1531,36.3874,36.8634,15499896.217813,0
+MO.US,D,20190220,000000,37.0418,38.3447,36.9833,38.006,14796507.267548,0
+MO.US,D,20190221,000000,37.9158,38.2248,37.6299,37.9005,9751034.5996374,0
+MO.US,D,20190222,000000,38.1115,38.7822,37.9235,38.7505,10941521.586132,0
+MO.US,D,20190225,000000,39.1651,39.3684,38.7573,39.0077,20004013.120661,0
+MO.US,D,20190226,000000,39.0672,39.3598,39.0077,39.2024,16255033.146036,0
+MO.US,D,20190227,000000,39.4289,39.6908,38.9089,39.3684,11425848.265394,0
+MO.US,D,20190228,000000,39.4356,39.617,39.0288,39.4356,14877870.93118,0
+MO.US,D,20190301,000000,39.6304,39.8328,39.2236,39.6908,9816668.5455783,0
+MO.US,D,20190304,000000,39.8414,40.0698,39.2936,39.4721,11212868.596595,0
+MO.US,D,20190305,000000,39.3598,40.5563,39.0969,39.7887,12662397.726931,0
+MO.US,D,20190306,000000,40.0698,41.1953,39.8636,41.1368,17722402.56114,0
+MO.US,D,20190307,000000,41.2941,41.2941,40.5343,41.1895,26703995.277922,0
+MO.US,D,20190308,000000,41.1828,41.793,41.1425,41.6635,17823494.033972,0
+MO.US,D,20190311,000000,41.626,42.2632,41.6117,42.1441,15562034.439321,0
+MO.US,D,20190312,000000,42.22,42.4148,41.4514,41.9494,23261876.12244,0
+MO.US,D,20190313,000000,41.8803,42.3543,41.6386,42.2353,14839997.456395,0
+MO.US,D,20190314,000000,42.1988,42.5059,41.9638,42.4388,15809759.77461,0
+MO.US,D,20190315,000000,42.7093,42.9415,42.1441,42.7016,32667500.00443,0
+MO.US,D,20190318,000000,42.7611,43.2216,42.5721,43.1151,10994008.523131,0
+MO.US,D,20190319,000000,43.1151,43.401,41.5051,42.1441,21366399.281469,0
+MO.US,D,20190320,000000,42.1298,42.4675,41.392,41.9254,22261501.722441,0
+MO.US,D,20190321,000000,41.769,43.0384,41.769,42.837,13839382.295411,0
+MO.US,D,20190322,000000,42.7524,43.1737,42.6642,42.6766,11596981.382028,0
+MO.US,D,20190325,000000,42.4857,43.2188,42.4033,43.1574,11295647.642988,0
+MO.US,D,20190326,000000,43.3857,43.7148,43.2936,43.5239,9364104.5980028,0
+MO.US,D,20190327,000000,43.3397,43.6227,42.8829,42.9674,10246378.960169,0
+MO.US,D,20190328,000000,42.9818,43.6765,42.976,43.2725,13038971.879443,0
+MO.US,D,20190329,000000,43.3713,43.8818,43.3252,43.829,12379093.963131,0
+MO.US,D,20190401,000000,43.7926,44.1043,43.3934,44.0583,9188025.9797497,0
+MO.US,D,20190402,000000,44.1495,44.1725,43.2025,43.2639,11082504.340099,0
+MO.US,D,20190403,000000,42.5308,42.9818,40.776,41.1943,24350769.269026,0
+MO.US,D,20190404,000000,41.4706,41.9129,41.4016,41.6693,11075591.060386,0
+MO.US,D,20190405,000000,41.5925,41.9063,41.227,41.7978,10146718.503928,0
+MO.US,D,20190408,000000,41.7978,42.2708,41.6693,42.1892,7347489.544863,0
+MO.US,D,20190409,000000,42.0828,42.4234,41.8602,42.0569,7921750.3534725,0
+MO.US,D,20190410,000000,42.173,42.3793,41.9063,42.2967,7582027.2232511,0
+MO.US,D,20190411,000000,42.4627,42.7678,42.362,42.7217,6891831.1411634,0
+MO.US,D,20190412,000000,42.7678,43.1948,42.5308,43.1641,6144332.9023755,0
+MO.US,D,20190415,000000,43.2552,43.5853,43.1305,43.4548,6115556.2322561,0
+MO.US,D,20190416,000000,43.2725,43.3493,42.7496,43.0345,7080942.1202704,0
+MO.US,D,20190417,000000,43.3109,43.3176,42.7919,42.8733,7864729.6057158,0
+MO.US,D,20190418,000000,42.8599,42.976,40.6618,41.4927,23587325.565691,0
+MO.US,D,20190422,000000,41.2346,41.937,40.99,41.6769,11880400.836171,0
+MO.US,D,20190423,000000,41.7469,41.9667,41.1348,41.8362,12092817.687083,0
+MO.US,D,20190424,000000,41.6376,41.9974,41.4841,41.7508,12660533.132117,0
+MO.US,D,20190425,000000,39.7532,40.256,38.6623,39.2351,22183201.247273,0
+MO.US,D,20190426,000000,39.3339,40.4028,39.3032,40.2877,11962670.2197,0
+MO.US,D,20190429,000000,40.3731,40.9371,40.2339,40.8384,10542122.041531,0
+MO.US,D,20190430,000000,41.0734,41.9667,40.7222,41.464,20650833.66199,0
+MO.US,D,20190501,000000,41.6088,41.7776,40.7222,40.7462,9659752.8341276,0
+MO.US,D,20190502,000000,40.494,40.8671,40.4028,40.5706,7603807.2332288,0
+MO.US,D,20190503,000000,40.7933,41.1416,40.6023,41.0274,6732607.8763753,0
+MO.US,D,20190506,000000,40.5323,41.2116,40.5237,40.8518,9479709.4765361,0
+MO.US,D,20190507,000000,40.6542,40.7847,40.0679,40.4028,8921120.0193178,0
+MO.US,D,20190508,000000,40.1331,40.327,39.6467,39.6544,11510671.174521,0
+MO.US,D,20190509,000000,39.5104,39.8913,39.0586,39.6774,9383720.885881,0
+MO.US,D,20190510,000000,39.3032,39.8616,38.7611,39.7705,10254294.889527,0
+MO.US,D,20190513,000000,39.4865,39.6467,38.9454,39.2581,8059218.6224112,0
+MO.US,D,20190514,000000,39.1344,39.9739,39.0672,39.6016,7242895.0518111,0
+MO.US,D,20190515,000000,39.4951,39.9758,39.2888,39.783,6294651.1374822,0
+MO.US,D,20190516,000000,39.6908,40.2656,39.593,39.7081,8322087.9278857,0
+MO.US,D,20190517,000000,39.5028,40.0804,39.2726,39.9518,8032091.8425055,0
+MO.US,D,20190520,000000,39.7993,40.516,39.7311,39.9364,9347628.6254838,0
+MO.US,D,20190521,000000,40.1418,40.1418,39.5565,39.5863,8149020.3853289,0
+MO.US,D,20190522,000000,39.6304,40.4632,39.4951,40.3193,9133931.8850062,0
+MO.US,D,20190523,000000,40.0756,40.3557,39.8165,40.303,8508840.2831434,0
+MO.US,D,20190524,000000,40.4258,40.5323,39.38,39.9883,7514676.6827543,0
+MO.US,D,20190528,000000,39.7081,39.7081,37.9686,38.0598,23709120.398727,0
+MO.US,D,20190529,000000,37.5493,38.5031,37.1665,38.3034,13643311.1351,0
+MO.US,D,20190530,000000,38.4032,38.5328,38.1059,38.3178,7602108.3570138,0
+MO.US,D,20190531,000000,38.0972,38.1202,37.3488,37.4409,8407617.4861377,0
+MO.US,D,20190603,000000,37.5868,38.2737,37.4956,38.2344,8263956.1359296,0
+MO.US,D,20190604,000000,38.7525,38.7774,38.3495,38.479,7660650.7975766,0
+MO.US,D,20190605,000000,38.6105,38.6691,37.3728,37.9226,11389492.314395,0
+MO.US,D,20190606,000000,38.0905,39.0518,38.0742,38.7324,9523293.4683645,0
+MO.US,D,20190607,000000,39.0672,39.4711,39.0125,39.2121,6763217.8736494,0
+MO.US,D,20190610,000000,39.3032,39.4558,38.906,39.0825,6537634.2109438,0
+MO.US,D,20190611,000000,39.189,40.0315,39.1593,39.7993,8790945.4532945,0
+MO.US,D,20190612,000000,39.2581,39.7149,39.0125,39.3704,8777288.7814882,0
+MO.US,D,20190613,000000,39.6439,39.8674,39.2869,39.6966,5256148.9523939,0
+MO.US,D,20190614,000000,39.6208,39.9067,39.1315,39.426,7313401.5414973,0
+MO.US,D,20190617,000000,39.0615,39.6822,39.0576,39.426,6290263.2424731,0
+MO.US,D,20190618,000000,39.5892,39.7293,38.7669,38.8523,8066884.4104854,0
+MO.US,D,20190619,000000,38.8446,38.956,38.4464,38.6815,10569579.216381,0
+MO.US,D,20190620,000000,38.9463,39.0777,38.6815,38.9616,11999829.749571,0
+MO.US,D,20190621,000000,38.8062,39.0221,37.1397,37.2097,29759085.417511,0
+MO.US,D,20190624,000000,37.2951,38.008,37.1397,37.5896,13177471.981174,0
+MO.US,D,20190625,000000,37.7288,37.9379,37.2865,37.8122,9284274.091986,0
+MO.US,D,20190626,000000,37.3027,37.4898,36.9142,37.1617,13505454.104916,0
+MO.US,D,20190627,000000,37.1311,37.4256,36.8672,37.1311,7619928.8389299,0
+MO.US,D,20190628,000000,37.0706,37.2548,36.6743,36.705,26539356.454353,0
+MO.US,D,20190701,000000,36.9996,37.5263,36.8249,36.9689,9271049.9561484,0
+MO.US,D,20190702,000000,37.1012,37.6904,36.9142,37.675,7868560.9363699,0
+MO.US,D,20190703,000000,37.9609,38.2565,37.5435,38.1317,5042912.8887794,0
+MO.US,D,20190705,000000,38.0396,38.1797,37.4179,37.8122,6825334.2077955,0
+MO.US,D,20190708,000000,37.9312,38.3888,37.675,38.0463,8388278.4381817,0
+MO.US,D,20190709,000000,37.8468,37.9379,37.3728,37.4812,7812648.1060467,0
+MO.US,D,20190710,000000,37.3805,38.3716,37.3565,37.984,8427517.2674702,0
+MO.US,D,20190711,000000,37.984,38.5491,37.8918,38.1855,7555574.7825546,0
+MO.US,D,20190712,000000,38.7976,38.8916,38.3255,38.3716,7873611.7057796,0
+MO.US,D,20190715,000000,38.6047,38.7122,38.2939,38.4032,5955796.2059645,0
+MO.US,D,20190716,000000,38.2258,38.4656,38.008,38.3025,7184571.4848712,0
+MO.US,D,20190717,000000,38.3025,38.4656,37.9926,38.3332,6942578.5539889,0
+MO.US,D,20190718,000000,38.7908,39.6237,38.5491,39.1708,12709731.753497,0
+MO.US,D,20190719,000000,39.426,39.4577,39.0855,39.1708,6788667.6647024,0
+MO.US,D,20190722,000000,39.1631,39.1631,38.4032,38.5049,6430658.164425,0
+MO.US,D,20190723,000000,38.6518,38.9895,38.5347,38.7908,8054017.7682317,0
+MO.US,D,20190724,000000,38.7449,38.8359,38.4656,38.5875,5521508.2058914,0
+MO.US,D,20190725,000000,38.5807,39.1094,38.3409,38.4417,5271955.7969803,0
+MO.US,D,20190726,000000,38.3888,38.8523,38.0147,38.6518,9485288.6694063,0
+MO.US,D,20190729,000000,38.7208,39.2092,38.6978,39.001,8090412.2826793,0
+MO.US,D,20190730,000000,38.4493,38.5049,36.705,37.5973,17008090.774843,0
+MO.US,D,20190731,000000,37.4505,37.6367,36.2176,36.4873,15805447.964242,0
+MO.US,D,20190801,000000,36.8221,37.7211,36.7415,37.1176,12814568.049789,0
+MO.US,D,20190802,000000,37.3632,37.5513,37.015,37.155,9123126.8238281,0
+MO.US,D,20190805,000000,36.8528,36.9765,35.7936,36.1639,13320492.344345,0
+MO.US,D,20190806,000000,36.3644,36.374,35.6045,35.783,11325005.89159,0
+MO.US,D,20190807,000000,35.5882,36.0007,35.072,35.8367,17048914.874513,0
+MO.US,D,20190808,000000,35.8309,36.1706,35.5805,36.0458,13629420.998095,0
+MO.US,D,20190809,000000,36.0315,36.1246,35.3733,35.783,10481229.315162,0
+MO.US,D,20190812,000000,35.6823,35.9163,35.4251,35.6428,5005524.0627312,0
+MO.US,D,20190813,000000,35.4884,36.3769,35.4491,36.2637,7436625.3066142,0
+MO.US,D,20190814,000000,35.9682,36.0392,35.5422,35.5575,11490578.57595,0
+MO.US,D,20190815,000000,35.5671,35.7984,35.0509,35.2649,8208949.0255025,0
+MO.US,D,20190816,000000,35.4251,36.2262,35.4193,36.0315,9012874.9687549,0
+MO.US,D,20190819,000000,36.302,36.5813,36.1543,36.2013,5727432.8482496,0
+MO.US,D,20190820,000000,36.1399,36.2138,35.333,35.6823,7249296.5841498,0
+MO.US,D,20190821,000000,35.9154,36.0699,35.6045,35.8521,6867527.8309915,0
+MO.US,D,20190822,000000,35.6592,36.3538,35.6516,36.1159,10692340.220124,0
+MO.US,D,20190823,000000,36.3644,36.5735,35.7763,35.9768,13857002.6643,0
+MO.US,D,20190826,000000,36.4115,36.9094,36.044,36.5276,16465061.147694,0
+MO.US,D,20190827,000000,39.6659,40.658,34.7534,35.0768,74915658.169245,0
+MO.US,D,20190828,000000,35.0154,36.1936,34.6278,35.5422,26186408.146039,0
+MO.US,D,20190829,000000,35.7897,35.8904,33.9927,34.3035,23499604.144444,0
+MO.US,D,20190830,000000,34.1317,34.5577,33.7729,33.9082,18041109.654553,0
+MO.US,D,20190903,000000,33.8746,34.2171,33.3862,34.1395,11526939.738227,0
+MO.US,D,20190904,000000,34.3111,34.4964,33.652,34.3409,10114667.06751,0
+MO.US,D,20190905,000000,34.5347,34.5721,33.961,33.9927,11671255.624793,0
+MO.US,D,20190906,000000,34.1231,34.3572,33.8449,33.9927,13454218.916589,0
+MO.US,D,20190909,000000,34.1088,34.3256,33.8151,34.1395,13112179.894987,0
+MO.US,D,20190910,000000,33.7278,34.2949,33.698,34.2949,14584278.022598,0
+MO.US,D,20190911,000000,34.3793,34.859,33.8353,34.6662,20841426.7282,0
+MO.US,D,20190912,000000,34.8053,34.8206,34.1088,34.4637,12416856.95885,0
+MO.US,D,20190913,000000,34.3227,34.3774,33.1646,33.1925,26704076.57384,0
+MO.US,D,20190916,000000,32.7827,33.2491,32.6081,32.7185,20886278.102529,0
+MO.US,D,20190917,000000,32.7895,33.0265,32.5851,32.6398,14815211.581998,0
+MO.US,D,20190918,000000,32.4585,32.6945,32.1985,32.2694,16846360.885946,0
+MO.US,D,20190919,000000,32.2848,32.4278,31.0538,31.7005,28921208.006344,0
+MO.US,D,20190920,000000,31.9432,32.6474,31.5652,32.2454,39585858.628675,0
+MO.US,D,20190923,000000,32.1006,32.8729,32.0152,32.3001,13908483.82489,0
+MO.US,D,20190924,000000,32.3711,32.5525,32.0622,32.1812,15186749.556674,0
+MO.US,D,20190925,000000,32.7741,32.9084,31.1623,32.0469,32996842.2714,0
+MO.US,D,20190926,000000,31.4146,32.2282,31.3829,32.1255,15067791.742691,0
+MO.US,D,20190927,000000,32.1255,32.1812,31.4386,31.7081,10910247.672201,0
+MO.US,D,20190930,000000,31.8021,32.4652,31.7618,32.3164,13121952.081117,0
+MO.US,D,20191001,000000,32.4191,32.5381,32.1658,32.5218,9755297.424005,0
+MO.US,D,20191002,000000,32.3711,32.3788,31.6918,31.7706,13834830.766312,0
+MO.US,D,20191003,000000,31.7618,32.3164,31.7081,32.2454,15197811.012667,0
+MO.US,D,20191004,000000,32.0469,32.9161,32.0391,32.9084,15873795.943105,0
+MO.US,D,20191007,000000,33.1522,33.6232,33.0658,33.3201,20520166.109188,0
+MO.US,D,20191008,000000,33.4304,33.6904,33.1847,33.1847,12656783.09738,0
+MO.US,D,20191009,000000,33.2951,33.5637,32.9333,33.5494,9890910.4784267,0
+MO.US,D,20191010,000000,33.8094,34.4023,33.7154,33.959,13436767.393066,0
+MO.US,D,20191011,000000,34.0693,34.291,33.5091,33.6357,9792227.6577007,0
+MO.US,D,20191014,000000,33.5964,33.818,33.4861,33.7547,8774854.0729985,0
+MO.US,D,20191015,000000,33.7758,34.4254,33.771,34.3141,8877168.111352,0
+MO.US,D,20191016,000000,34.3707,34.5453,34.2123,34.3774,10040102.035504,0
+MO.US,D,20191017,000000,34.6863,34.9866,34.3937,34.9866,11755600.138716,0
+MO.US,D,20191018,000000,34.9627,35.2121,34.8773,35.0269,16729976.400413,0
+MO.US,D,20191021,000000,35.168,36.0305,35.168,35.9979,13221283.184668,0
+MO.US,D,20191022,000000,35.9979,36.6302,35.6784,36.6138,13058962.33699,0
+MO.US,D,20191023,000000,36.6619,36.9775,36.3999,36.9392,12304652.959513,0
+MO.US,D,20191024,000000,36.9458,37.2308,36.6379,37.1042,10431832.665265,0
+MO.US,D,20191025,000000,36.8835,37.2615,36.7722,36.9775,8612811.5074979,0
+MO.US,D,20191028,000000,36.8979,36.941,36.3049,36.3385,15738605.002098,0
+MO.US,D,20191029,000000,36.0305,36.6455,35.7571,36.6455,11444447.312054,0
+MO.US,D,20191030,000000,36.5985,36.682,36.2205,36.3135,9933636.6941049,0
+MO.US,D,20191031,000000,36.8192,37.2538,35.2169,35.3906,16071192.852217,0
+MO.US,D,20191101,000000,35.24,35.8838,35.2236,35.6035,11712685.274819,0
+MO.US,D,20191104,000000,35.6823,36.0996,35.642,36.0305,11217843.281365,0
+MO.US,D,20191105,000000,36.0526,36.6858,35.8866,36.5419,11914435.684515,0
+MO.US,D,20191106,000000,36.6695,36.6916,36.044,36.2752,9762189.858612,0
+MO.US,D,20191107,000000,36.4728,36.4873,36.0526,36.3299,10610393.935754,0
+MO.US,D,20191108,000000,36.2272,36.6695,36.0526,36.6695,7093730.593373,0
+MO.US,D,20191111,000000,36.5515,36.8672,36.4085,36.6695,7461618.5898254,0
+MO.US,D,20191112,000000,36.6619,37.1521,36.4392,37.1349,8394144.2512723,0
+MO.US,D,20191113,000000,37.0254,37.4649,36.9938,37.0005,9830360.6540665,0
+MO.US,D,20191114,000000,37.0964,37.2308,36.8125,36.8422,8116962.6953784,0
+MO.US,D,20191115,000000,36.8039,37.9092,36.7568,37.9014,10543479.057992,0
+MO.US,D,20191118,000000,37.9014,38.3956,37.6338,38.1931,14593869.898553,0
+MO.US,D,20191119,000000,38.2104,38.2968,37.0408,37.0792,13014932.259874,0
+MO.US,D,20191120,000000,36.9699,39.3953,36.8508,38.2814,19320080.993206,0
+MO.US,D,20191121,000000,38.2747,38.6354,38.0041,38.574,10758078.3916,0
+MO.US,D,20191122,000000,38.6143,38.7669,38.2814,38.716,11715814.12537,0
+MO.US,D,20191125,000000,38.9291,39.047,38.5885,38.9204,9727914.249284,0
+MO.US,D,20191126,000000,38.812,39.1507,38.5347,38.8897,13607167.804191,0
+MO.US,D,20191127,000000,39.1114,39.354,39.0077,39.308,7188252.7307553,0
+MO.US,D,20191129,000000,39.2054,39.354,39.1267,39.2687,3389951.1486187,0
+MO.US,D,20191202,000000,39.5076,40.0343,39.451,39.9797,12090053.625905,0
+MO.US,D,20191203,000000,39.8683,40.089,39.2764,39.5853,12050276.992857,0
+MO.US,D,20191204,000000,39.4193,39.7676,39.3225,39.592,10462046.605507,0
+MO.US,D,20191205,000000,39.5287,39.7676,39.2457,39.64,8932189.8133539,0
+MO.US,D,20191206,000000,39.7676,40.1073,39.7197,39.83,6511233.8830146,0
+MO.US,D,20191209,000000,39.8069,40.2128,39.7407,39.925,6925383.4252808,0
+MO.US,D,20191210,000000,39.569,39.8213,39.3225,39.546,7687056.3367825,0
+MO.US,D,20191211,000000,39.5076,39.9058,39.5076,39.7407,8119004.4736024,0
+MO.US,D,20191212,000000,39.6947,40.0756,39.4337,39.451,8142522.9654982,0
+MO.US,D,20191213,000000,39.427,39.8069,39.427,39.6313,7725665.6438416,0
+MO.US,D,20191216,000000,40.0756,40.2646,39.781,39.9797,13659091.923302,0
+MO.US,D,20191217,000000,39.9403,40.3673,39.8549,40.162,12209068.763931,0
+MO.US,D,20191218,000000,40.2176,40.6119,40.1235,40.5822,10248918.936449,0
+MO.US,D,20191219,000000,40.6512,40.7318,40.0555,40.1293,12500887.753913,0
+MO.US,D,20191220,000000,40.659,40.8729,40.3318,40.399,27409839.781784,0
+MO.US,D,20191223,000000,40.494,40.7952,40.3913,40.7318,10187717.702497,0
+MO.US,D,20191224,000000,40.7703,40.8019,40.3701,40.3845,4587256.5695906,0
+MO.US,D,20191226,000000,40.4094,40.8019,40.3769,40.4824,9153368.9049647,0
+MO.US,D,20191227,000000,40.4094,40.5706,40.255,40.4824,9587445.3272025,0
+MO.US,D,20191230,000000,40.4172,40.539,39.9605,40.0746,8331268.1129786,0
+MO.US,D,20191231,000000,39.9998,40.1437,39.852,40.088,7447278.1985117,0
+MO.US,D,20200102,000000,40.3126,40.4335,39.3973,39.5594,10587939.586566,0
+MO.US,D,20200103,000000,39.4941,40.1207,39.4845,39.8616,9774269.5980789,0
+MO.US,D,20200106,000000,39.8616,40.2167,39.7024,40.0238,8133115.5687399,0
+MO.US,D,20200107,000000,39.8079,40.1082,39.615,39.8165,8063633.6160594,0
+MO.US,D,20200108,000000,39.9902,40.3845,39.8185,40.2253,7454376.9996773,0
+MO.US,D,20200109,000000,40.4018,40.6983,40.2071,40.6187,8029714.4580599,0
+MO.US,D,20200110,000000,40.9142,41.0197,40.3308,40.3366,7531926.0087404,0
+MO.US,D,20200113,000000,40.2819,41.06,40.161,40.7703,9682438.5640015,0
+MO.US,D,20200114,000000,40.7146,40.8912,40.6052,40.8585,10527922.354688,0
+MO.US,D,20200115,000000,40.8441,41.5849,40.7799,41.1646,8401620.3488734,0
+MO.US,D,20200116,000000,41.2288,41.3325,40.9516,41.036,8913117.5827666,0
+MO.US,D,20200117,000000,41.0917,41.2615,40.8268,40.9784,14277993.570661,0
+MO.US,D,20200121,000000,40.8912,41.2126,40.5658,41.036,12689605.802754,0
+MO.US,D,20200122,000000,40.9957,41.3411,40.9679,40.988,9088608.3690043,0
+MO.US,D,20200123,000000,40.8192,40.9957,40.4738,40.6101,7095229.3565614,0
+MO.US,D,20200124,000000,40.5524,40.6378,40.1802,40.3605,12511877.294288,0
+MO.US,D,20200127,000000,39.9346,40.2253,39.8482,39.9758,9237834.3205079,0
+MO.US,D,20200128,000000,39.9106,40.398,39.7187,40.2963,11883923.659243,0
+MO.US,D,20200129,000000,40.4584,40.7799,40.2253,40.2474,7866610.8766164,0
+MO.US,D,20200130,000000,39.4135,39.4749,37.2116,38.5538,22058819.536467,0
+MO.US,D,20200131,000000,38.7535,39.1968,37.9437,38.1778,14683629.971257,0
+MO.US,D,20200203,000000,38.1682,38.314,37.1004,37.1569,12696381.504762,0
+MO.US,D,20200204,000000,37.8477,37.936,37.3478,37.3651,12606949.742493,0
+MO.US,D,20200205,000000,37.3651,37.8621,37.0687,37.1722,16826636.203512,0
+MO.US,D,20200206,000000,37.3478,37.7182,37.2826,37.4774,10910636.433446,0
+MO.US,D,20200207,000000,37.4774,37.487,36.729,37.1233,8887644.8620959,0
+MO.US,D,20200210,000000,37.0687,37.4946,36.8989,37.109,7808804.2683284,0
+MO.US,D,20200211,000000,37.012,37.1004,36.5141,36.6024,12218460.52686,0
+MO.US,D,20200212,000000,36.6024,36.6667,36.0315,36.4661,13113679.70043,0
+MO.US,D,20200213,000000,36.4815,36.871,36.1198,36.6667,7608767.3264232,0
+MO.US,D,20200214,000000,36.7156,36.7674,36.0727,36.281,11237364.724006,0
+MO.US,D,20200218,000000,36.2262,36.5697,36.161,36.3222,14982754.128962,0
+MO.US,D,20200219,000000,36.3443,36.5304,36.0929,36.2579,7331790.0525772,0
+MO.US,D,20200220,000000,36.2176,36.6667,36.0957,36.5937,6527459.7142504,0
+MO.US,D,20200221,000000,36.4574,37.1233,36.4009,36.8604,11663440.794203,0
+MO.US,D,20200224,000000,36.3778,36.6935,35.003,35.1814,23540360.497518,0
+MO.US,D,20200225,000000,35.1095,35.5498,33.9879,34.1289,15532556.331353,0
+MO.US,D,20200226,000000,34.0483,34.6173,33.8237,33.8315,17801199.149853,0
+MO.US,D,20200227,000000,33.6146,34.1116,32.3693,32.3693,17286325.008637,0
+MO.US,D,20200228,000000,31.6228,32.5305,30.9799,32.4258,29882975.183794,0
+MO.US,D,20200302,000000,32.5131,33.7998,32.1764,33.7912,18127227.04482,0
+MO.US,D,20200303,000000,33.8632,35.0202,33.3086,33.6549,22449388.051516,0
+MO.US,D,20200304,000000,34.0569,35.3013,33.8075,35.2851,15703123.503334,0
+MO.US,D,20200305,000000,34.3207,35.2438,34.1673,34.6662,14320469.645056,0
+MO.US,D,20200306,000000,33.6214,34.0924,33.0274,33.8564,19279262.104813,0
+MO.US,D,20200309,000000,31.9681,33.5503,31.6736,32.4009,20517814.781126,0
+MO.US,D,20200310,000000,33.3086,34.1538,32.4652,33.8564,25563316.632186,0
+MO.US,D,20200311,000000,32.8116,33.3738,32.2416,32.5131,20619176.198093,0
+MO.US,D,20200312,000000,30.0953,31.0049,28.7357,29.2538,24056976.247418,0
+MO.US,D,20200313,000000,30.7228,32.2895,29.5024,32.185,20304677.73177,0
+MO.US,D,20200316,000000,28.8596,33.1406,27.6151,30.6998,22450030.08081,0
+MO.US,D,20200317,000000,31.2447,32.5937,30.6268,32.0076,21130200.248058,0
+MO.US,D,20200318,000000,30.1203,31.3253,28.1121,30.7775,22681209.612471,0
+MO.US,D,20200319,000000,30.2248,30.2248,27.9758,29.7988,19782900.733393,0
+MO.US,D,20200320,000000,29.0457,29.7019,27.4213,27.5335,26886708.893712,0
+MO.US,D,20200323,000000,26.4408,26.7151,24.8586,25.204,30186359.039102,0
+MO.US,D,20200324,000000,26.5184,27.5153,26.2211,26.7247,26349120.881728,0
+MO.US,D,20200325,000000,26.599,29.8266,26.1711,28.3654,26100669.094462,0
+MO.US,D,20200326,000000,28.588,30.387,28.588,30.2402,17460487.961563,0
+MO.US,D,20200327,000000,28.4729,31.3945,28.1015,30.2402,17787019.265863,0
+MO.US,D,20200330,000000,30.4369,31.2946,30.0157,30.7918,22237873.793734,0
+MO.US,D,20200331,000000,30.3381,32.1534,30.3294,31.9135,19224286.262046,0
+MO.US,D,20200401,000000,30.4129,31.3445,30.2815,31.0394,22186423.900804,0
+MO.US,D,20200402,000000,29.818,30.1654,29.1656,29.8928,17440597.560528,0
+MO.US,D,20200403,000000,30.2133,31.1142,29.8344,30.8734,12526308.361817,0
+MO.US,D,20200406,000000,31.783,32.0804,30.5606,30.7679,17525422.554166,0
+MO.US,D,20200407,000000,31.5422,32.9305,31.0394,31.7571,14565905.145348,0
+MO.US,D,20200408,000000,32.0977,33.6309,31.8732,33.1195,14210142.747599,0
+MO.US,D,20200409,000000,33.1195,34.2834,33.1195,33.7633,10824936.987573,0
+MO.US,D,20200413,000000,33.6405,33.7882,32.7885,33.3757,10238471.368855,0
+MO.US,D,20200414,000000,33.8775,34.9809,33.7479,34.7612,10331410.320365,0
+MO.US,D,20200415,000000,33.9121,34.0186,33.1847,33.7633,8984841.4266977,0
+MO.US,D,20200416,000000,33.9187,34.103,33.1522,33.3421,9001989.6539151,0
+MO.US,D,20200417,000000,33.8363,34.6211,33.5321,33.7144,12668561.625052,0
+MO.US,D,20200420,000000,33.2174,33.3507,31.9394,32.2454,16030030.019559,0
+MO.US,D,20200421,000000,31.3628,32.0382,30.9482,31.1641,18283405.88174,0
+MO.US,D,20200422,000000,31.7245,31.7571,30.9079,31.2054,13559728.509835,0
+MO.US,D,20200423,000000,31.3704,32.0545,31.2994,31.7331,8702706.0311414,0
+MO.US,D,20200424,000000,31.9883,32.657,31.9317,32.5333,10645236.53199,0
+MO.US,D,20200427,000000,32.6983,33.1847,32.3846,32.8058,7350828.9309934,0
+MO.US,D,20200428,000000,33.5993,34.2171,33.4832,33.5993,8601349.8254514,0
+MO.US,D,20200429,000000,33.8363,34.0598,33.4006,33.4006,8906364.8103761,0
+MO.US,D,20200430,000000,34.9511,34.9588,32.2195,32.3932,16758570.675848,0
+MO.US,D,20200501,000000,32.2109,33.3086,31.0893,31.287,14256049.926595,0
+MO.US,D,20200504,000000,31.3628,31.5844,31.0077,31.3704,11120103.701727,0
+MO.US,D,20200505,000000,31.593,31.6918,30.3054,30.3707,11620179.901532,0
+MO.US,D,20200506,000000,30.6105,30.6518,29.0034,29.487,18421858.039726,0
+MO.US,D,20200507,000000,29.8928,29.9168,28.9017,28.9679,21643210.836714,0
+MO.US,D,20200508,000000,29.4054,30.4542,29.252,30.3218,10243816.054272,0
+MO.US,D,20200511,000000,29.7364,30.2882,29.6031,30.057,10002728.843286,0
+MO.US,D,20200512,000000,30.2882,30.6605,29.7691,29.7777,14644839.311767,0
+MO.US,D,20200513,000000,29.7278,30.3457,29.3891,29.9984,15923132.142191,0
+MO.US,D,20200514,000000,29.5878,30.0253,29.3488,29.9168,11061156.86609,0
+MO.US,D,20200515,000000,30.057,30.3294,29.6943,30.1989,15225948.78026,0
+MO.US,D,20200518,000000,31.0893,31.2591,30.8092,31.0308,11911512.158267,0
+MO.US,D,20200519,000000,30.9665,31.1056,30.6192,30.6346,12129845.892782,0
+MO.US,D,20200520,000000,30.8168,31.1968,30.6105,31.1709,12493542.980486,0
+MO.US,D,20200521,000000,31.1142,31.4434,30.7132,30.9809,12373732.601629,0
+MO.US,D,20200522,000000,30.9482,31.1593,30.7257,31.1382,8413116.4253464,0
+MO.US,D,20200526,000000,31.7245,32.0382,31.4693,31.593,11627278.702699,0
+MO.US,D,20200527,000000,32.2368,32.5995,32.1207,32.2282,11513411.263828,0
+MO.US,D,20200528,000000,32.7962,32.7962,32.0132,32.0305,14612943.171396,0
+MO.US,D,20200529,000000,31.8482,32.3769,31.5268,32.2282,22957082.095649,0
+MO.US,D,20200601,000000,32.2694,32.8144,32.2522,32.3356,7970614.4108868,0
+MO.US,D,20200602,000000,32.5084,32.7713,32.3932,32.732,10847700.886598,0
+MO.US,D,20200603,000000,33.0121,33.3718,32.8144,33.1847,10205303.67696,0
+MO.US,D,20200604,000000,33.0121,33.6222,32.7185,33.6146,9502212.8117243,0
+MO.US,D,20200605,000000,34.2603,35.0509,34.0598,34.5884,13057285.348137,0
+MO.US,D,20200608,000000,34.8523,35.6083,34.6124,35.3464,12733889.14792,0
+MO.US,D,20200609,000000,35.0337,35.2313,34.6278,34.8111,14422853.514518,0
+MO.US,D,20200610,000000,34.9098,34.9934,34.4973,34.5146,11869080.900852,0
+MO.US,D,20200611,000000,33.7144,33.8708,32.4096,32.4268,16343198.56806,0
+MO.US,D,20200612,000000,33.2347,33.2529,32.2301,32.9986,14873323.571102,0
+MO.US,D,20200615,000000,32.4507,34.0108,32.3338,33.9955,14158337.445596,0
+MO.US,D,20200616,000000,34.7534,35.0912,34.2066,34.6527,11313034.546679,0
+MO.US,D,20200617,000000,34.7276,34.9473,34.3735,34.4589,9439206.3915121,0
+MO.US,D,20200618,000000,34.1471,35.0106,34.1298,34.9722,8529057.9523565,0
+MO.US,D,20200619,000000,35.402,35.402,34.2066,34.3141,23709814.540787,0
+MO.US,D,20200622,000000,34.2392,34.3073,33.6491,33.7738,8011159.1861245,0
+MO.US,D,20200623,000000,34.0368,34.4416,33.9264,34.0195,7187982.7866206,0
+MO.US,D,20200624,000000,33.6914,33.7326,33.0927,33.2529,8521688.1648008,0
+MO.US,D,20200625,000000,33.2347,33.5139,32.8653,33.4467,7092387.1262313,0
+MO.US,D,20200626,000000,33.4217,33.461,32.1227,32.2071,11493858.553526,0
+MO.US,D,20200629,000000,32.5189,33.1589,32.4268,33.084,7019446.9703108,0
+MO.US,D,20200630,000000,32.9564,33.2567,32.7761,33.1003,8092892.8504042,0
+MO.US,D,20200701,000000,33.2529,33.8842,33.0763,33.0927,7501288.9128274,0
+MO.US,D,20200702,000000,33.4217,33.7499,33.1435,33.228,5205278.5534375,0
+MO.US,D,20200706,000000,33.5225,33.7423,32.9564,33.3958,5790229.775137,0
+MO.US,D,20200707,000000,33.0486,33.936,32.9919,33.6827,10268678.01331,0
+MO.US,D,20200708,000000,33.5811,34.1058,33.4045,33.6232,8929480.9917081,0
+MO.US,D,20200709,000000,33.5053,33.5053,32.4902,32.5515,7419338.4594356,0
+MO.US,D,20200710,000000,32.8471,34.0041,32.8058,33.961,9968327.1210608,0
+MO.US,D,20200713,000000,33.843,34.34,33.5139,33.9101,8218909.8598499,0
+MO.US,D,20200714,000000,33.9101,34.6614,33.6318,34.6269,9229264.8970483,0
+MO.US,D,20200715,000000,34.8629,35.2045,34.5443,34.576,7707107.2451402,0
+MO.US,D,20200716,000000,34.5251,35.1459,34.4666,34.9818,6724443.8902455,0
+MO.US,D,20200717,000000,35.2851,35.2937,34.905,35.0317,7403401.3329309,0
+MO.US,D,20200720,000000,34.9991,34.9991,34.1375,34.4666,7014747.4409529,0
+MO.US,D,20200721,000000,34.6096,35.5383,34.6096,34.7621,7366840.0576278,0
+MO.US,D,20200722,000000,34.6614,34.9138,34.1634,34.8629,6448069.0399898,0
+MO.US,D,20200723,000000,34.9818,35.1997,34.7967,35.0653,5695270.9327645,0
+MO.US,D,20200724,000000,35.2505,35.9173,35.073,35.2937,7336102.9052014,0
+MO.US,D,20200727,000000,35.4203,35.6477,35.2179,35.5297,7176387.6958897,0
+MO.US,D,20200728,000000,36.2464,36.4316,35.5969,35.8588,12799501.206499,0
+MO.US,D,20200729,000000,36.1533,36.1533,34.931,35.1085,9355856.1891898,0
+MO.US,D,20200730,000000,34.813,35.3272,34.7276,35.0653,7419034.1208743,0
+MO.US,D,20200731,000000,34.838,35.049,34.2987,34.7036,8973493.350484,0
+MO.US,D,20200803,000000,34.7036,34.8466,34.2987,34.5856,7190663.467372,0
+MO.US,D,20200804,000000,34.7458,35.0912,34.5165,35.0826,10372319.884975,0
+MO.US,D,20200805,000000,35.1584,35.4529,34.9818,35.1334,7638142.2511115,0
+MO.US,D,20200806,000000,35.0653,35.3234,34.8466,35.0403,4844420.5692978,0
+MO.US,D,20200807,000000,34.8302,35.6103,34.6355,35.5632,6664700.7715235,0
+MO.US,D,20200810,000000,35.6381,36.4738,35.6381,36.4488,7986100.2408264,0
+MO.US,D,20200811,000000,36.989,37.2327,36.6599,36.7693,10125002.071527,0
+MO.US,D,20200812,000000,36.8624,37.1012,36.1783,36.2282,9328231.2112284,0
+MO.US,D,20200813,000000,36.0526,36.3231,35.8214,35.9,6340784.4858884,0
+MO.US,D,20200814,000000,35.7244,36.0276,35.4874,35.876,5788595.5187536,0
+MO.US,D,20200817,000000,35.9931,36.5458,35.9,36.2876,8239554.8537552,0
+MO.US,D,20200818,000000,36.5669,36.7693,36.2876,36.4488,6954681.2230735,0
+MO.US,D,20200819,000000,36.5745,37.2327,36.4057,36.8125,7635626.2467049,0
+MO.US,D,20200820,000000,36.5831,36.9458,36.397,36.6858,7304972.8225094,0
+MO.US,D,20200821,000000,36.7616,36.8125,36.3817,36.6513,5139694.6357532,0
+MO.US,D,20200824,000000,36.752,37.4956,36.6427,37.1407,9380950.5711697,0
+MO.US,D,20200825,000000,37.3584,37.3584,36.6858,36.7012,7254436.9875192,0
+MO.US,D,20200826,000000,36.4488,36.8125,36.2042,36.4316,13142305.243525,0
+MO.US,D,20200827,000000,36.6254,37.4179,36.5669,36.8959,7776711.1416962,0
+MO.US,D,20200828,000000,36.9717,37.0639,36.6513,37.0475,6493920.9794524,0
+MO.US,D,20200831,000000,37.0054,37.0984,36.7616,36.8883,9280241.60605,0
+MO.US,D,20200901,000000,36.8125,36.8442,36.2972,36.3644,8429735.1868478,0
+MO.US,D,20200902,000000,36.3231,37.0226,36.1783,36.9037,9511355.4756246,0
+MO.US,D,20200903,000000,37.0639,37.7643,36.2685,36.5083,12932205.326248,0
+MO.US,D,20200904,000000,36.6926,37.0561,36.0765,36.6762,11218585.367172,0
+MO.US,D,20200908,000000,36.8538,37.1656,36.0103,36.3231,10393720.514006,0
+MO.US,D,20200909,000000,36.5745,37.25,36.5246,36.9296,19718003.661982,0
+MO.US,D,20200910,000000,37.013,37.013,36.4901,36.5601,8976187.5805549,0
+MO.US,D,20200911,000000,36.6599,36.871,36.3941,36.7616,11006682.348145,0
+MO.US,D,20200914,000000,36.9065,37.3027,36.6705,36.9929,11830377.790812,0
+MO.US,D,20200915,000000,37.0782,37.3258,36.7425,36.8039,9860119.1287224,0
+MO.US,D,20200916,000000,36.8911,36.9151,35.9096,35.9269,11342433.443241,0
+MO.US,D,20200917,000000,35.7724,36.0977,35.1171,35.1516,11357068.792818,0
+MO.US,D,20200918,000000,35.1689,35.3071,33.9735,34.2747,26403631.87861,0
+MO.US,D,20200921,000000,34.1365,34.2402,33.0706,33.3968,11916397.209077,0
+MO.US,D,20200922,000000,33.5522,33.913,33.1128,33.1646,9950098.075049,0
+MO.US,D,20200923,000000,33.3363,33.5954,32.6225,32.6321,9599972.1942131,0
+MO.US,D,20200924,000000,32.6917,33.225,32.3395,32.9756,8486967.5124397,0
+MO.US,D,20200925,000000,32.7943,33.0447,32.5055,32.9238,9130792.6119023,0
+MO.US,D,20200928,000000,33.0965,33.7317,33.0965,33.5091,9303401.5621066,0
+MO.US,D,20200929,000000,33.5005,33.5091,32.9756,32.9996,8174637.9794927,0
+MO.US,D,20200930,000000,33.156,33.4659,32.9784,33.2423,8958654.7611146,0
+MO.US,D,20201001,000000,33.2683,33.5043,33.0187,33.4832,8899325.4177652,0
+MO.US,D,20201002,000000,33.036,33.7413,32.9929,33.5254,6123718.1338753,0
+MO.US,D,20201005,000000,33.698,34.0847,33.4832,33.9821,5991790.494359,0
+MO.US,D,20201006,000000,34.1106,34.6019,33.9667,34.0675,7620279.0367264,0
+MO.US,D,20201007,000000,34.2488,35.1305,34.2488,34.8687,8630640.3274567,0
+MO.US,D,20201008,000000,34.9886,35.2294,34.6105,34.7391,6643672.2276507,0
+MO.US,D,20201009,000000,35.1257,35.4961,34.9156,35.0058,13303438.962364,0
+MO.US,D,20201012,000000,34.9713,35.4788,34.7391,34.8005,8330947.0983318,0
+MO.US,D,20201013,000000,34.7391,34.7736,33.8267,33.8784,10117303.973537,0
+MO.US,D,20201014,000000,33.793,34.2584,33.6559,34.0252,5915403.6000073,0
+MO.US,D,20201015,000000,33.6894,34.1884,33.5954,34.1557,4891636.8210091,0
+MO.US,D,20201016,000000,34.3342,34.6182,34.008,34.008,6942393.0325373,0
+MO.US,D,20201019,000000,34.033,34.361,33.6569,33.7067,6026153.6531361,0
+MO.US,D,20201020,000000,33.9562,33.9821,33.2328,33.2942,8497655.8410191,0
+MO.US,D,20201021,000000,33.1128,33.3363,33.061,33.13,6741516.0328226,0
+MO.US,D,20201022,000000,33.2328,33.604,33.0658,33.5436,5372427.127881,0
+MO.US,D,20201023,000000,33.7834,33.8612,33.3575,33.6204,5235438.2964018,0
+MO.US,D,20201026,000000,33.4486,33.5005,32.8892,33.1819,8314273.097297,0
+MO.US,D,20201027,000000,33.061,33.1819,31.9605,31.9778,11190746.726864,0
+MO.US,D,20201028,000000,31.4702,31.9519,31.2121,31.5902,14693779.453822,0
+MO.US,D,20201029,000000,31.5306,32.0028,31.1689,31.7187,14705037.896075,0
+MO.US,D,20201030,000000,31.1862,31.616,30.8235,31.0394,14862902.059892,0
+MO.US,D,20201102,000000,31.3925,31.6333,31.0778,31.3829,10892420.936754,0
+MO.US,D,20201103,000000,31.5902,32.3222,31.5815,32.1668,12314393.877981,0
+MO.US,D,20201104,000000,32.4681,33.3968,32.399,32.7607,14881685.585748,0
+MO.US,D,20201105,000000,33.0706,33.0869,32.09,32.0986,11168989.646504,0
+MO.US,D,20201106,000000,32.1418,32.5602,31.8914,32.0632,9318006.6862784,0
+MO.US,D,20201109,000000,33.3287,33.9216,32.7866,32.8375,19254452.258543,0
+MO.US,D,20201110,000000,33.2942,34.1625,33.1032,34.0598,15396975.586848,0
+MO.US,D,20201111,000000,34.2747,34.2834,33.6597,34.2066,10631467.296606,0
+MO.US,D,20201112,000000,34.033,34.1183,33.4659,33.9821,9084277.7980392,0
+MO.US,D,20201113,000000,34.1884,34.7564,33.8967,34.6969,7618007.9623261,0
+MO.US,D,20201116,000000,35.1095,35.7206,34.859,35.6851,8480722.3184029,0
+MO.US,D,20201117,000000,35.3752,35.6851,35.1689,35.4367,6049924.3708258,0
+MO.US,D,20201118,000000,35.4519,35.5997,34.5501,34.5577,9125205.0809892,0
+MO.US,D,20201119,000000,34.4196,34.765,33.8622,34.4637,9529292.6901394,0
+MO.US,D,20201120,000000,34.2747,34.5415,34.1701,34.361,7040820.5007033,0
+MO.US,D,20201123,000000,34.4129,34.7736,34.2536,34.5846,7763416.1324951,0
+MO.US,D,20201124,000000,35.1095,35.736,34.9886,35.2735,12418916.455414,0
+MO.US,D,20201125,000000,35.1871,35.2735,34.7141,34.7391,7536214.8894917,0
+MO.US,D,20201127,000000,34.7564,34.8773,34.386,34.7295,5421872.7637787,0
+MO.US,D,20201130,000000,34.6269,34.6537,34.0637,34.2652,16823954.480505,0
+MO.US,D,20201201,000000,34.481,35.1689,34.4196,34.8332,12461692.699349,0
+MO.US,D,20201202,000000,34.8254,35.1257,34.3342,34.4292,10450066.922553,0
+MO.US,D,20201203,000000,34.6096,34.8687,34.3476,34.7736,17203504.272031,0
+MO.US,D,20201204,000000,35.0144,35.5901,34.929,35.5901,11407632.768702,0
+MO.US,D,20201207,000000,35.6937,35.9345,35.3071,35.8664,11561702.080802,0
+MO.US,D,20201208,000000,35.616,36.3989,35.2131,36.3309,14855989.822433,0
+MO.US,D,20201209,000000,36.4508,37.1397,36.3826,36.9755,19396034.309334,0
+MO.US,D,20201210,000000,37.0706,37.1051,36.5371,36.9497,11214083.866329,0
+MO.US,D,20201211,000000,36.6667,37.1099,36.6667,36.9929,9709124.4698957,0
+MO.US,D,20201214,000000,37.3027,37.3027,36.8979,36.9065,17686954.414547,0
+MO.US,D,20201215,000000,36.846,36.9334,36.1687,36.2866,16778684.119526,0
+MO.US,D,20201216,000000,36.304,37.1349,36.2866,37.0782,15152802.25778,0
+MO.US,D,20201217,000000,36.9669,37.0964,36.7425,36.9929,10029838.947106,0
+MO.US,D,20201218,000000,36.9583,37.7422,36.9238,37.6644,27815380.294887,0
+MO.US,D,20201221,000000,37.0878,37.1483,36.6321,36.943,11761669.191598,0
+MO.US,D,20201222,000000,36.9929,37.1051,36.3989,36.6062,10547293.71256,0
+MO.US,D,20201223,000000,36.7185,37.0533,36.6667,36.8815,8776117.2864786,0
+MO.US,D,20201224,000000,36.776,36.8019,36.1284,36.6264,6897965.8561334,0
+MO.US,D,20201228,000000,36.776,37.1224,36.2052,36.4163,9861832.5965121,0
+MO.US,D,20201229,000000,36.5649,36.6964,35.7485,35.7581,10228343.773652,0
+MO.US,D,20201230,000000,35.7139,35.9682,35.4251,35.7667,8017488.8028444,0
+MO.US,D,20201231,000000,35.6697,36.0861,35.2668,35.9941,8299993.1567934,0
+MO.US,D,20210104,000000,36.0651,36.0909,35.1161,35.854,12139398.163033,0
+MO.US,D,20210105,000000,35.8626,36.1869,35.7312,35.7839,7262398.7761118,0
+MO.US,D,20210106,000000,35.9327,36.5122,35.7388,36.3634,10306261.741107,0
+MO.US,D,20210107,000000,36.5304,36.8546,36.3366,36.6791,7931147.3276774,0
+MO.US,D,20210108,000000,36.6964,36.7319,36.2397,36.5122,9470554.3055716,0
+MO.US,D,20210111,000000,36.5831,36.8969,36.2493,36.302,11072003.617482,0
+MO.US,D,20210112,000000,36.2311,36.3855,35.6697,35.9327,8343065.4012466,0
+MO.US,D,20210113,000000,35.7916,36.21,35.7916,36.0737,8560028.5699805,0
+MO.US,D,20210114,000000,36.1524,36.6791,35.8894,36.0909,7931700.7652665,0
+MO.US,D,20210115,000000,35.9941,36.2924,35.8808,36.1706,9192220.0152643,0
+MO.US,D,20210119,000000,36.3279,36.7271,36.0037,36.1965,10996217.062211,0
+MO.US,D,20210120,000000,36.398,37.0399,36.2838,36.9602,7976031.011923,0
+MO.US,D,20210121,000000,36.9161,37.1224,36.6177,36.8192,8102290.8668644,0
+MO.US,D,20210122,000000,36.7156,36.9516,36.4422,36.7233,6294735.5601653,0
+MO.US,D,20210125,000000,36.6705,37.0782,36.2924,36.8384,9341640.8685177,0
+MO.US,D,20210126,000000,36.8911,37.2145,36.7395,37.0744,6676269.8058707,0
+MO.US,D,20210127,000000,36.8384,37.3105,36.5908,36.7156,9574299.3605159,0
+MO.US,D,20210128,000000,36.7156,37.7863,36.6791,37.4438,10874865.187696,0
+MO.US,D,20210129,000000,37.0926,37.2586,36.0209,36.0651,13519936.242957,0
+MO.US,D,20210201,000000,36.0651,36.3107,35.5211,35.7916,10941794.657032,0
+MO.US,D,20210202,000000,36.1524,36.6743,35.617,36.4949,11529174.33369,0
+MO.US,D,20210203,000000,36.302,36.9842,36.1783,36.872,9180594.6991284,0
+MO.US,D,20210204,000000,36.9689,37.3632,36.8115,37.3382,8592508.3733463,0
+MO.US,D,20210205,000000,37.557,37.724,37.25,37.2855,6921411.390155,0
+MO.US,D,20210208,000000,37.3555,38.0358,37.3555,37.724,8159979.7002983,0
+MO.US,D,20210209,000000,37.8641,38.2248,37.5493,38.0664,8624723.4438541,0
+MO.US,D,20210210,000000,38.2507,38.5587,38.0127,38.2344,7821137.2758447,0
+MO.US,D,20210211,000000,38.2152,38.4963,37.8755,38.0223,7529622.6244245,0
+MO.US,D,20210212,000000,37.96,38.2248,37.7585,38.102,8525860.3129531,0
+MO.US,D,20210216,000000,38.0223,38.2987,37.8391,38.1107,7807217.9556909,0
+MO.US,D,20210217,000000,38.102,38.5491,37.9533,38.2775,6814381.1463582,0
+MO.US,D,20210218,000000,38.2862,38.6805,38.2507,38.3034,7189239.7465686,0
+MO.US,D,20210219,000000,38.4704,38.5846,38.2248,38.4532,8536938.4450321,0
+MO.US,D,20210222,000000,38.4004,39.0499,38.3649,38.9971,8252665.3837599,0
+MO.US,D,20210223,000000,39.4021,39.498,38.6546,38.883,12677198.795109,0
+MO.US,D,20210224,000000,38.954,39.663,38.8648,39.5076,8451256.7174995,0
+MO.US,D,20210225,000000,39.5076,39.8021,39.0231,39.1814,10723796.52874,0
+MO.US,D,20210226,000000,39.0672,39.2082,38.2344,38.2775,14256391.786348,0
+MO.US,D,20210301,000000,38.7601,39.6419,38.6364,39.1027,9380154.2880849,0
+MO.US,D,20210302,000000,39.1641,39.6208,39.1027,39.261,8844239.0959318,0
+MO.US,D,20210303,000000,39.261,40.0641,39.1641,39.5507,11081066.027721,0
+MO.US,D,20210304,000000,39.5412,39.9883,38.6978,38.8561,14659943.67625,0
+MO.US,D,20210305,000000,39.2245,39.7696,38.9789,39.6122,13023982.163048,0
+MO.US,D,20210308,000000,39.9019,41.3239,39.5594,41.1741,18589396.41767,0
+MO.US,D,20210309,000000,41.1473,42.1317,40.9017,41.8592,14880802.795469,0
+MO.US,D,20210310,000000,42.0511,42.526,41.9293,42.3149,10739308.415063,0
+MO.US,D,20210311,000000,42.1038,42.526,41.9293,41.9648,9915609.8456302,0
+MO.US,D,20210312,000000,42.194,42.8474,42.1403,42.7103,10609289.145086,0
+MO.US,D,20210315,000000,43.0796,43.852,43.0393,43.7551,14616426.388764,0
+MO.US,D,20210316,000000,43.2015,43.8165,42.9386,43.404,11398848.640641,0
+MO.US,D,20210317,000000,43.3867,43.782,42.9434,43.7014,13325026.155102,0
+MO.US,D,20210318,000000,43.7637,44.6321,43.6765,44.396,11891732.2363,0
+MO.US,D,20210319,000000,44.5112,44.9199,44.0189,44.3778,42348984.90479,0
+MO.US,D,20210322,000000,44.2904,45.4054,44.0544,45.3363,11806552.875844,0
+MO.US,D,20210323,000000,45.2739,45.3526,44.1849,44.3433,13668804.700877,0
+MO.US,D,20210324,000000,43.9326,44.5841,43.8884,44.2186,10397258.970907,0
+MO.US,D,20210325,000000,43.8347,44.9995,43.8347,44.8259,8756468.6886846,0
+MO.US,D,20210326,000000,45.5493,46.9693,45.3977,46.8887,17255930.75822,0
+MO.US,D,20210329,000000,46.4339,46.9597,46.1653,46.7102,10107721.47788,0
+MO.US,D,20210330,000000,46.7102,46.9597,45.674,45.7815,9602332.9025731,0
+MO.US,D,20210331,000000,45.7085,45.8793,45.5128,45.6923,9403408.0471228,0
+MO.US,D,20210401,000000,45.5493,45.6923,44.8969,45.5493,9261728.0243285,0
+MO.US,D,20210405,000000,45.8793,46.3264,45.7911,45.8352,7768069.8026176,0
+MO.US,D,20210406,000000,45.7019,46.2478,45.6836,45.889,8027182.819823,0
+MO.US,D,20210407,000000,45.9062,46.0415,45.4246,45.6644,6831776.3880928,0
+MO.US,D,20210408,000000,45.746,46.1115,45.4956,45.9782,7290389.5856999,0
+MO.US,D,20210409,000000,45.9062,46.1931,45.8621,45.9878,6331376.0468747,0
+MO.US,D,20210412,000000,46.1931,46.3716,45.911,46.219,6549371.0484018,0
+MO.US,D,20210413,000000,45.7556,45.9427,45.5618,45.7019,7945904.6211298,0
+MO.US,D,20210414,000000,45.5858,46.1019,45.5858,45.8621,6746173.8719666,0
+MO.US,D,20210415,000000,46.0856,46.4109,45.9782,46.0952,10127768.217216,0
+MO.US,D,20210416,000000,46.3792,46.786,46.2007,46.7188,18448404.283405,0
+MO.US,D,20210419,000000,46.7188,46.9348,43.1113,43.8347,31290166.859697,0
+MO.US,D,20210420,000000,41.0303,42.502,40.3336,42.1461,49209720.357688,0
+MO.US,D,20210421,000000,42.1385,43.1027,42.1385,42.4954,16438935.975176,0
+MO.US,D,20210422,000000,42.4954,42.6383,41.298,41.5302,21016018.048073,0
+MO.US,D,20210423,000000,41.5129,42.432,41.485,42.3245,10128266.415272,0
+MO.US,D,20210426,000000,42.29,42.4224,41.9945,42.173,8740318.9420893,0
+MO.US,D,20210427,000000,42.1202,42.3524,41.936,42.1202,6669929.7665973,0
+MO.US,D,20210428,000000,42.4224,42.7362,41.8784,42.1385,9910614.3157541,0
+MO.US,D,20210429,000000,41.1454,42.03,40.7981,41.6204,12924580.186133,0
+MO.US,D,20210430,000000,42.1922,42.6728,41.8257,42.6469,13027180.844707,0
+MO.US,D,20210503,000000,42.9319,43.4327,42.6469,43.2005,8701237.4933581,0
+MO.US,D,20210504,000000,43.0844,43.4365,42.5299,42.7362,10889764.227875,0
+MO.US,D,20210505,000000,42.7169,43.1919,42.7169,43.1823,4998412.7545013,0
+MO.US,D,20210506,000000,43.3435,44.232,43.3435,44.2012,9042150.8791853,0
+MO.US,D,20210507,000000,44.0228,44.7271,43.9239,44.612,7616069.3673814,0
+MO.US,D,20210510,000000,44.8335,45.674,44.7808,45.2634,9250975.0759177,0
+MO.US,D,20210511,000000,45.2634,45.3977,44.5486,45.0398,8211531.7342514,0
+MO.US,D,20210512,000000,45.2989,45.2989,43.995,44.0756,7595289.9225364,0
+MO.US,D,20210513,000000,43.9153,45.0398,43.8789,44.7635,8269432.1455205,0
+MO.US,D,20210514,000000,44.9833,45.3354,44.8624,44.9065,7328677.8781124,0
+MO.US,D,20210517,000000,44.8796,45.1559,44.682,44.8432,5835396.9528369,0
+MO.US,D,20210518,000000,44.7635,44.8173,44.5582,44.6474,5913683.8786855,0
+MO.US,D,20210519,000000,44.2358,44.3788,43.709,44.1561,7069695.1428252,0
+MO.US,D,20210520,000000,44.1206,44.8528,44.0391,44.682,5784327.4831093,0
+MO.US,D,20210521,000000,44.8259,45.0226,44.4949,44.6561,6525693.0914379,0
+MO.US,D,20210524,000000,44.7635,45.1962,44.612,44.941,6208855.8041168,0
+MO.US,D,20210525,000000,44.9017,44.9785,44.1917,44.3087,8033409.2532635,0
+MO.US,D,20210526,000000,44.3337,44.4065,43.995,44.138,8017832.7471087,0
+MO.US,D,20210527,000000,44.1744,44.5677,43.7944,43.9413,9066509.4288906,0
+MO.US,D,20210528,000000,44.0314,44.397,43.9153,43.9594,8405911.3141354,0
+MO.US,D,20210601,000000,44.2809,44.5227,43.9863,44.0851,6243427.4139633,0
+MO.US,D,20210602,000000,44.209,44.4248,43.9863,44.2186,6216762.3531761,0
+MO.US,D,20210603,000000,44.1744,44.5717,44.0228,44.4603,5212378.3968584,0
+MO.US,D,20210604,000000,44.612,44.7241,44.2723,44.4508,7273722.8804526,0
+MO.US,D,20210607,000000,44.6561,45.1204,44.6561,45.0936,7148970.1267423,0
+MO.US,D,20210608,000000,45.1473,45.1473,44.4248,44.5486,7956855.5980564,0
+MO.US,D,20210609,000000,44.6378,44.9745,44.4651,44.5677,7148311.4213633,0
+MO.US,D,20210610,000000,44.8624,45.13,44.7357,44.7808,6751106.866522,0
+MO.US,D,20210611,000000,44.8796,44.9785,44.0574,44.4411,16183175.893421,0
+MO.US,D,20210614,000000,44.3606,44.4863,43.1055,43.6966,15958778.3173,0
+MO.US,D,20210615,000000,43.806,44.0238,43.3972,43.5335,7637019.7421033,0
+MO.US,D,20210616,000000,43.5421,43.6332,42.8877,43.0518,9087163.803094,0
+MO.US,D,20210617,000000,42.9328,43.214,42.4972,42.597,8594699.1940849,0
+MO.US,D,20210618,000000,42.2785,42.3783,41.7508,42.0876,26512566.322924,0
+MO.US,D,20210621,000000,42.4877,43.1516,42.4695,42.978,8967095.9871666,0
+MO.US,D,20210622,000000,42.8877,43.2015,42.8426,42.9328,5528211.9922806,0
+MO.US,D,20210623,000000,42.9328,43.1055,42.6786,42.7333,5352671.1777864,0
+MO.US,D,20210624,000000,42.7237,43.2121,42.6882,43.1055,4869883.9096704,0
+MO.US,D,20210625,000000,43.0605,43.2975,42.9876,43.2783,10925557.360988,0
+MO.US,D,20210628,000000,43.3234,43.3512,42.8139,42.8781,5366467.5118093,0
+MO.US,D,20210629,000000,42.8781,42.9521,42.4061,42.5146,5441596.4039575,0
+MO.US,D,20210630,000000,42.5788,43.4327,42.5692,43.333,8764830.7033304,0
+MO.US,D,20210701,000000,43.3234,43.8012,43.3234,43.4692,6478918.7559936,0
+MO.US,D,20210702,000000,43.4692,43.4932,43.0786,43.1977,6069441.6444461,0
+MO.US,D,20210706,000000,43.1142,43.1142,42.1058,42.4157,8546424.0109415,0
+MO.US,D,20210707,000000,42.3428,42.8484,42.2977,42.5241,5832083.6230902,0
+MO.US,D,20210708,000000,42.0789,42.5557,41.9197,42.197,7469702.3222936,0
+MO.US,D,20210709,000000,42.9425,43.5421,42.7141,43.0786,11049807.747621,0
+MO.US,D,20210712,000000,42.7237,43.3512,42.4608,43.1602,8160176.6865589,0
+MO.US,D,20210713,000000,43.1238,43.2053,42.4972,42.5692,7180209.6462457,0
+MO.US,D,20210714,000000,42.7602,43.3061,42.4877,43.2236,6310025.4460998,0
+MO.US,D,20210715,000000,42.9972,43.2687,42.9693,43.1602,5316045.2826519,0
+MO.US,D,20210716,000000,43.3607,43.6151,42.8685,42.9972,11192405.997376,0
+MO.US,D,20210719,000000,42.5146,42.7429,41.9877,42.5241,10719094.914871,0
+MO.US,D,20210720,000000,42.5423,43.1055,42.2056,42.907,7397392.7308577,0
+MO.US,D,20210721,000000,43.1689,43.3905,42.8974,43.0144,6168568.4659497,0
+MO.US,D,20210722,000000,42.8974,42.9972,42.5606,42.7065,6307517.779736,0
+MO.US,D,20210723,000000,42.9146,43.2015,42.7975,43.1602,4885797.0643022,0
+MO.US,D,20210726,000000,43.1689,43.4327,43.0327,43.2687,4675938.950266,0
+MO.US,D,20210727,000000,43.1977,43.6151,43.0058,43.4327,5510706.2714793,0
+MO.US,D,20210728,000000,43.4509,43.5882,43.1516,43.2783,5969203.778743,0
+MO.US,D,20210729,000000,43.3138,44.5409,43.2514,44.1696,9112646.9463181,0
+MO.US,D,20210730,000000,44.0698,44.2329,43.3262,43.6601,7817534.1991115,0
+MO.US,D,20210802,000000,43.8415,44.2511,43.3512,43.3781,6439079.5876254,0
+MO.US,D,20210803,000000,43.5882,43.6966,43.2428,43.4327,5959895.3962426,0
+MO.US,D,20210804,000000,43.1689,43.3061,42.5519,42.7429,8124008.3415214,0
+MO.US,D,20210805,000000,43.0691,43.1632,42.8974,43.0423,4093816.409577,0
+MO.US,D,20210806,000000,43.1516,43.2428,42.8974,43.0327,5085574.4846261,0
+MO.US,D,20210809,000000,43.0518,43.1977,42.8235,43.1516,4450574.1611832,0
+MO.US,D,20210810,000000,43.1142,43.8511,42.8974,43.7234,5248808.3479878,0
+MO.US,D,20210811,000000,43.8511,43.9508,43.6151,43.7781,5118572.2888992,0
+MO.US,D,20210812,000000,43.8511,43.8876,43.6103,43.733,4465458.6097879,0
+MO.US,D,20210813,000000,43.8607,44.2828,43.7513,44.1696,5453728.2561919,0
+MO.US,D,20210816,000000,44.1149,44.2329,43.7695,43.9786,8457473.770642,0
+MO.US,D,20210817,000000,43.7877,44.3778,43.7877,44.1332,6515089.1855417,0
+MO.US,D,20210818,000000,44.1332,44.3241,43.7695,43.8232,5897004.6663739,0
+MO.US,D,20210819,000000,43.4606,43.9057,43.3607,43.8415,5224106.8962736,0
+MO.US,D,20210820,000000,43.8511,44.2511,43.6332,44.0506,4283515.2206995,0
+MO.US,D,20210823,000000,44.2598,44.5869,43.9873,44.0602,5549082.1133408,0
+MO.US,D,20210824,000000,44.0785,44.0871,43.6371,43.8146,5014795.9662945,0
+MO.US,D,20210825,000000,43.9239,44.4603,43.7781,44.2147,4730357.1864222,0
+MO.US,D,20210826,000000,44.1418,44.6964,44.1236,44.3058,5615269.4968708,0
+MO.US,D,20210827,000000,44.5869,45.1646,44.5409,45.0148,6504480.0683687,0
+MO.US,D,20210830,000000,45.0686,45.3689,44.871,45.1684,6276142.7670375,0
+MO.US,D,20210831,000000,45.2605,45.7374,45.0954,45.651,8731085.6019737,0
+MO.US,D,20210901,000000,45.8276,45.8276,45.2682,45.5138,7534100.1533934,0
+MO.US,D,20210902,000000,45.6682,46.4042,45.6414,46.3869,9620821.4701663,0
+MO.US,D,20210903,000000,46.2679,46.3457,45.9503,46.3226,4591191.083524,0
+MO.US,D,20210907,000000,46.15,46.4233,45.9043,46.1586,8318687.0486898,0
+MO.US,D,20210908,000000,46.0425,46.3322,45.7873,46.242,7847258.279341,0
+MO.US,D,20210909,000000,46.1682,46.3495,45.7326,45.9782,7812578.2749385,0
+MO.US,D,20210910,000000,46.1873,46.314,45.8506,45.9878,6744684.4890763,0
+MO.US,D,20210913,000000,46.1682,46.2593,45.3813,45.5138,12348875.853868,0
+MO.US,D,20210914,000000,45.4677,45.6616,44.7271,44.7644,9120482.6220138,0
+MO.US,D,20210915,000000,44.7644,45.6069,44.7088,45.5599,6496655.8574818,0
+MO.US,D,20210916,000000,45.5694,45.7921,45.0283,45.1531,6879839.9934009,0
+MO.US,D,20210917,000000,45.0235,45.3113,44.8892,44.9861,12255094.760037,0
+MO.US,D,20210920,000000,44.5246,44.8748,44.112,44.5515,8702781.0735264,0
+MO.US,D,20210921,000000,44.7463,45.1166,44.3941,44.4498,8225488.5755976,0
+MO.US,D,20210922,000000,44.8383,45.0974,44.5793,44.6445,5673930.754543,0
+MO.US,D,20210923,000000,44.9861,45.5417,44.8019,45.1712,4923719.5250878,0
+MO.US,D,20210924,000000,45.0695,45.3939,44.8383,44.848,4751030.3212218,0
+MO.US,D,20210927,000000,44.7558,45.3574,44.7002,45.107,5489734.0093952,0
+MO.US,D,20210928,000000,45.0888,45.3113,44.6167,44.6724,7298971.5162238,0
+MO.US,D,20210929,000000,44.7644,45.2461,44.5707,45.107,5245756.624333,0
+MO.US,D,20210930,000000,44.8201,44.8844,41.9877,42.1269,21231426.17183,0
+MO.US,D,20211001,000000,42.0809,42.6546,41.5436,42.4416,12743608.179028,0
+MO.US,D,20211004,000000,42.5433,43.0892,42.4148,43.0336,9661029.5969272,0
+MO.US,D,20211005,000000,43.071,43.1449,42.7103,42.7285,8062201.5572132,0
+MO.US,D,20211006,000000,42.3859,43.1037,42.3093,42.9876,5912609.3134232,0
+MO.US,D,20211007,000000,43.2284,43.6678,42.9463,43.0154,5288065.9378726,0
+MO.US,D,20211008,000000,43.1267,43.4644,43.0336,43.2476,4691296.5827979,0
+MO.US,D,20211011,000000,43.2284,43.6678,43.0336,43.2284,4719700.1255033,0
+MO.US,D,20211012,000000,44.0055,44.6263,43.3954,43.6362,12222861.971188,0
+MO.US,D,20211013,000000,43.6534,44.6349,43.307,44.3481,8040518.4769827,0
+MO.US,D,20211014,000000,44.4959,45.0974,44.4402,45.0417,5962515.626184,0
+MO.US,D,20211015,000000,45.2682,45.3478,44.9496,45.0695,6422768.2914513,0
+MO.US,D,20211018,000000,44.7827,44.8844,44.515,44.5418,4160448.83614,0
+MO.US,D,20211019,000000,44.6263,44.7558,44.2003,44.3299,5299325.4223818,0
+MO.US,D,20211020,000000,44.3299,44.8844,44.2742,44.8201,5296099.6420841,0
+MO.US,D,20211021,000000,44.6071,44.8844,44.4785,44.6349,4394541.471495,0
+MO.US,D,20211022,000000,44.8844,44.9861,44.6167,44.6263,10106904.349688,0
+MO.US,D,20211025,000000,44.848,44.9775,44.1907,44.3758,8159512.7699031,0
+MO.US,D,20211026,000000,44.3758,44.7002,44.3481,44.5246,4282358.3172648,0
+MO.US,D,20211027,000000,44.6531,44.7184,43.7667,43.9594,5966411.5766695,0
+MO.US,D,20211028,000000,42.8494,43.2648,41.0121,41.2567,24362189.260858,0
+MO.US,D,20211029,000000,40.989,41.3315,40.8076,40.822,14462531.133308,0
+MO.US,D,20211101,000000,40.9142,41.1915,40.6551,40.7664,9920401.0934585,0
+MO.US,D,20211102,000000,40.8124,41.155,40.6187,40.8585,11608386.782286,0
+MO.US,D,20211103,000000,40.822,41.6184,40.7856,41.6088,7283556.5596477,0
+MO.US,D,20211104,000000,41.461,41.5628,40.9237,41.2855,7321653.0770763,0
+MO.US,D,20211105,000000,41.5628,41.9139,41.5532,41.8305,6345894.6638528,0
+MO.US,D,20211108,000000,41.8305,41.9859,41.5992,41.7105,6336474.7600303,0
+MO.US,D,20211109,000000,41.7565,41.8353,41.1281,41.4514,8631348.018837,0
+MO.US,D,20211110,000000,41.4237,41.84,41.3219,41.4141,6979928.8165894,0
+MO.US,D,20211111,000000,41.368,41.7355,41.368,41.5532,4624472.3812513,0
+MO.US,D,20211112,000000,41.7287,41.9514,41.5253,41.5723,5484530.0284497,0
+MO.US,D,20211115,000000,41.701,42.0434,41.6741,41.8305,7004646.9443892,0
+MO.US,D,20211116,000000,41.7758,41.8909,41.0024,41.1368,9797847.4985296,0
+MO.US,D,20211117,000000,41.1281,41.4332,40.9055,41.1089,8392461.0088876,0
+MO.US,D,20211118,000000,41.0351,41.0734,40.5255,40.73,6692225.6929716,0
+MO.US,D,20211119,000000,40.6283,40.6464,40.091,40.1648,11405464.877581,0
+MO.US,D,20211122,000000,40.397,41.3497,40.3683,40.7107,8487495.9359004,0
+MO.US,D,20211123,000000,40.7204,41.0993,40.6551,40.9429,5243848.2547935,0
+MO.US,D,20211124,000000,40.822,41.1598,40.7472,40.7952,5698768.7417076,0
+MO.US,D,20211126,000000,40.3779,40.5726,40.0459,40.4795,5401762.4468662,0
+MO.US,D,20211129,000000,40.6551,40.7107,40.0305,40.2396,8291146.4934115,0
+MO.US,D,20211130,000000,39.8223,39.8683,39.3598,39.4615,12320699.522828,0
+MO.US,D,20211201,000000,39.9615,40.6504,39.7666,39.7858,8957196.6458847,0
+MO.US,D,20211202,000000,40.0727,40.3097,39.8549,39.9892,8640920.0919401,0
+MO.US,D,20211203,000000,40.2857,40.6743,40.0353,40.6464,9323984.0206911,0
+MO.US,D,20211206,000000,40.9142,41.4237,40.8028,41.1185,7595658.8809292,0
+MO.US,D,20211207,000000,41.1281,41.4514,40.9516,41.1741,7866791.1867915,0
+MO.US,D,20211208,000000,41.2471,41.5071,40.9008,41.201,6919225.7806932,0
+MO.US,D,20211209,000000,40.9698,41.4189,40.8413,41.2663,8272866.3768877,0
+MO.US,D,20211210,000000,41.6453,41.9418,41.461,41.7287,6870672.3153722,0
+MO.US,D,20211213,000000,41.6741,42.1086,41.368,41.9782,7479428.649188,0
+MO.US,D,20211214,000000,41.8861,42.3399,41.7662,42.0166,11616014.006912,0
+MO.US,D,20211215,000000,42.1547,42.6546,42.1086,42.5337,9079350.0147606,0
+MO.US,D,20211216,000000,42.645,44.0803,42.6191,43.8204,13683708.952333,0
+MO.US,D,20211217,000000,43.8118,45.1952,43.5431,44.6531,28826046.966434,0
+MO.US,D,20211220,000000,44.3576,44.7002,44.0055,44.5246,11900836.336752,0
+MO.US,D,20211221,000000,44.5975,44.7923,44.1168,44.209,9844553.045121,0
+MO.US,D,20211222,000000,44.209,44.3135,43.2092,44.2186,8478674.2866469,0
+MO.US,D,20211223,000000,44.1437,44.4737,43.9594,44.0488,7983799.9832765,0
+MO.US,D,20211227,000000,43.804,44.1715,43.6524,44.1341,6028778.0520988,0
+MO.US,D,20211228,000000,44.0775,44.7232,44.0775,44.6906,5788368.3070881,0
+MO.US,D,20211229,000000,44.6244,44.8508,44.5486,44.7088,6408696.8020169,0
+MO.US,D,20211230,000000,44.8221,44.917,44.5304,44.5677,4299598.2629527,0
+MO.US,D,20211231,000000,44.5869,44.7472,44.374,44.7002,5767643.059521,0
+MO.US,D,20220103,000000,44.681,45.2749,44.5015,45.2471,10929696.15697,0
+MO.US,D,20220104,000000,45.2749,46.5347,45.2566,46.2468,12348876.896123,0
+MO.US,D,20220105,000000,45.7939,46.4732,45.5886,45.8784,12199004.746305,0
+MO.US,D,20220106,000000,46.3878,46.8973,46.0962,46.4167,10744027.747272,0
+MO.US,D,20220107,000000,46.407,47.1573,46.313,46.9444,8586051.6014742,0
+MO.US,D,20220110,000000,47.2465,47.7839,47.1238,47.6706,14196487.118047,0
+MO.US,D,20220111,000000,47.4922,47.6333,46.4636,46.6709,16528644.977368,0
+MO.US,D,20220112,000000,46.5107,46.7467,45.8506,46.6805,13445682.8453,0
+MO.US,D,20220113,000000,46.7938,47.5671,46.7092,47.4538,9653123.0478679,0
+MO.US,D,20220114,000000,47.5104,48.0199,47.2465,47.9258,11048719.633039,0
+MO.US,D,20220118,000000,48.0765,48.4535,47.4961,47.5958,9411713.7799797,0
+MO.US,D,20220119,000000,47.5671,47.6525,47.0298,47.2465,6817244.2217953,0
+MO.US,D,20220120,000000,47.0394,47.7465,46.7745,47.473,10039584.034597,0
+MO.US,D,20220121,000000,47.6054,48.0861,47.2465,47.4634,9444879.3873636,0
+MO.US,D,20220124,000000,47.379,47.8127,46.077,47.1142,13410646.389569,0
+MO.US,D,20220125,000000,46.6613,47.4021,45.888,47.19,10241691.937876,0
+MO.US,D,20220126,000000,47.214,47.5392,46.3313,46.6613,12420076.485615,0
+MO.US,D,20220127,000000,47.0671,48.3029,46.7563,47.4827,11960956.75191,0
+MO.US,D,20220128,000000,47.1142,47.6429,46.5865,47.614,8005854.1064104,0
+MO.US,D,20220131,000000,47.2465,48.1706,47.1611,47.9921,9767072.8249108,0
+MO.US,D,20220201,000000,48.0765,48.1331,47.5008,47.7656,7558432.6467149,0
+MO.US,D,20220202,000000,47.6994,48.0295,47.5296,47.6333,7213959.958879,0
+MO.US,D,20220203,000000,48.0103,48.0957,47.4097,47.5575,6376564.0696815,0
+MO.US,D,20220204,000000,47.3742,47.8404,47.0576,47.3406,7301318.6752643,0
+MO.US,D,20220207,000000,47.426,47.8309,47.1611,47.5296,7457947.7664947,0
+MO.US,D,20220208,000000,47.7743,47.9354,47.3502,47.5575,5821632.9287298,0
+MO.US,D,20220209,000000,47.6898,48.0007,47.6429,47.7273,6658337.8026325,0
+MO.US,D,20220210,000000,47.7273,48.1408,47.1611,47.331,8193242.2374294,0
+MO.US,D,20220211,000000,47.3694,47.8404,47.284,47.5104,7248227.2301643,0
+MO.US,D,20220214,000000,47.5104,47.7273,46.6709,47.2465,7395058.0788814,0
+MO.US,D,20220215,000000,47.473,47.8404,47.2092,47.4634,5901047.5748633,0
+MO.US,D,20220216,000000,47.4827,48.0487,47.2936,47.7369,7659636.6831243,0
+MO.US,D,20220217,000000,47.4442,48.5486,47.3876,48.4535,8218450.225242,0
+MO.US,D,20220218,000000,48.4306,49.2086,48.3509,48.8028,12006787.846266,0
+MO.US,D,20220222,000000,48.7558,48.9918,47.8548,48.3691,9096269.9880572,0
+MO.US,D,20220223,000000,48.5668,49.1051,48.2933,49.0005,9286860.9697562,0
+MO.US,D,20220224,000000,47.8357,47.9959,45.8506,46.7563,20665678.504891,0
+MO.US,D,20220225,000000,47.2465,49.0293,47.2178,48.5572,12489708.523066,0
+MO.US,D,20220228,000000,47.9921,48.4487,47.685,48.3787,9166762.9284239,0
+MO.US,D,20220301,000000,48.35,48.9774,47.8597,48.6426,10276372.984534,0
+MO.US,D,20220302,000000,48.5764,50.265,48.492,49.8122,13566932.578791,0
+MO.US,D,20220303,000000,49.8217,50.7793,49.8122,50.1519,12533998.121763,0
+MO.US,D,20220304,000000,49.0763,50.5097,49.0484,50.4531,9489214.8452969,0
+MO.US,D,20220307,000000,49.8026,50.4867,49.2749,49.8496,10174039.143328,0
+MO.US,D,20220308,000000,49.8966,50.1048,47.7656,48.0007,15404021.232991,0
+MO.US,D,20220309,000000,48.6234,48.8268,48.0056,48.1053,10360429.835981,0
+MO.US,D,20220310,000000,48.0007,48.5198,47.4538,48.3222,8022666.7274063,0
+MO.US,D,20220311,000000,48.1802,48.6234,47.544,47.614,10003074.872061,0
+MO.US,D,20220314,000000,47.7743,48.2185,46.9636,47.6706,11944419.286325,0
+MO.US,D,20220315,000000,48.4258,48.9257,48.1523,48.6139,8849205.4426583,0
+MO.US,D,20220316,000000,48.256,48.5293,47.5814,48.3691,11339165.972729,0
+MO.US,D,20220317,000000,48.3691,48.9353,48.1802,48.7558,8271354.0643797,0
+MO.US,D,20220318,000000,49.0101,49.1185,48.4353,48.7462,26552272.082608,0
+MO.US,D,20220321,000000,48.9064,49.5905,48.8595,49.2835,9888235.008952,0
+MO.US,D,20220322,000000,50.2363,50.8964,49.84,50.2832,9724882.3284808,0
+MO.US,D,20220323,000000,50.4252,50.595,50.1182,50.1988,9376180.1684484,0
+MO.US,D,20220324,000000,50.3715,50.5443,49.7862,50.3715,11932284.307324,0
+MO.US,D,20220325,000000,50.6114,51.4653,50.5748,51.4461,7964789.2457547,0
+MO.US,D,20220328,000000,50.3139,50.6305,49.4217,49.9206,10631278.648389,0
+MO.US,D,20220329,000000,49.7095,49.9302,49.1194,49.5847,8886665.1420702,0
+MO.US,D,20220330,000000,49.6136,49.9398,49.3449,49.9398,6931371.182247,0
+MO.US,D,20220331,000000,49.8822,50.362,49.7671,50.1317,7317326.6751326,0
+MO.US,D,20220401,000000,50.4291,50.645,50.0262,50.573,5649479.4441119,0
+MO.US,D,20220404,000000,50.5826,50.6834,49.9398,50.5826,6971289.5620215,0
+MO.US,D,20220405,000000,50.3428,51.1967,50.266,50.5058,8180252.6090448,0
+MO.US,D,20220406,000000,51.2542,51.6859,51.0431,51.6476,8039327.1791215,0
+MO.US,D,20220407,000000,51.5421,51.6137,50.9856,51.5516,6435796.4832837,0
+MO.US,D,20220408,000000,51.5708,52.1657,51.4653,51.9163,7738350.933665,0
+MO.US,D,20220411,000000,52.2713,52.5399,51.8683,52.2425,6670258.0770316,0
+MO.US,D,20220412,000000,52.0793,52.7222,51.9696,52.6838,8408924.4743423,0
+MO.US,D,20220413,000000,52.6262,53.0868,52.4536,52.5783,9077636.5469707,0
+MO.US,D,20220414,000000,52.5111,53.0196,52.4344,52.751,12730230.831654,0
+MO.US,D,20220418,000000,52.6838,52.9332,52.3816,52.3864,5997424.9267627,0
+MO.US,D,20220419,000000,52.7414,53.0733,52.5207,52.9813,7371205.0230192,0
+MO.US,D,20220420,000000,53.0964,53.341,52.7894,53.1252,7284676.9841453,0
+MO.US,D,20220421,000000,53.2211,54.7371,53.1156,54.2382,9025752.0335621,0
+MO.US,D,20220422,000000,54.2094,54.3533,53.2211,53.2787,8827841.2925639,0
+MO.US,D,20220425,000000,52.9525,53.2211,52.2137,52.9909,12657580.422719,0
+MO.US,D,20220426,000000,53.0868,53.4657,52.6359,52.6551,7205546.8737213,0
+MO.US,D,20220427,000000,52.6742,53.4514,52.5399,52.6934,8282334.2244561,0
+MO.US,D,20220428,000000,51.8108,53.2019,51.0911,52.9621,8499346.3791912,0
+MO.US,D,20220429,000000,53.6817,54.6795,53.2787,53.3171,11321780.111293,0
+MO.US,D,20220502,000000,53.816,54.075,52.2617,53.1347,10594298.386436,0
+MO.US,D,20220503,000000,53.1924,53.7009,52.5783,53.1924,8813361.2390336,0
+MO.US,D,20220504,000000,53.4514,54.123,53.0581,54.1135,8244351.3128603,0
+MO.US,D,20220505,000000,54.1614,54.4397,53.3747,53.6817,10439565.157681,0
+MO.US,D,20220506,000000,53.4322,54.4458,53.3362,54.2765,11998749.973032,0
+MO.US,D,20220509,000000,54.2094,54.7178,52.8853,53.0196,17641144.165298,0
+MO.US,D,20220510,000000,51.6572,51.8012,48.3183,49.4792,26426064.340434,0
+MO.US,D,20220511,000000,49.8822,50.6114,49.4504,49.5943,16759590.001576,0
+MO.US,D,20220512,000000,50.0837,50.6114,49.5656,50.0549,12699862.63762,0
+MO.US,D,20220513,000000,50.3332,50.9424,50.1653,50.8897,8488792.5015517,0
+MO.US,D,20220516,000000,51.0911,51.9163,50.8033,51.5612,7570166.3574069,0
+MO.US,D,20220517,000000,51.8299,52.2521,51.4461,52.041,8822993.7629468,0
+MO.US,D,20220518,000000,51.9642,51.993,50.8705,51.0431,10341803.690681,0
+MO.US,D,20220519,000000,50.4771,50.6401,48.9515,49.0187,14268818.596845,0
+MO.US,D,20220520,000000,49.297,49.7,48.5486,49.0187,16909133.84096,0
+MO.US,D,20220523,000000,49.4696,50.2948,49.4696,50.0069,10980605.119373,0
+MO.US,D,20220524,000000,50.1509,50.8512,49.911,50.7841,11007895.533368,0
+MO.US,D,20220525,000000,50.9184,51.8826,50.6066,51.7052,9586710.5371831,0
+MO.US,D,20220526,000000,51.7052,52.6647,51.7052,52.2904,7584193.0298613,0
+MO.US,D,20220527,000000,52.4056,52.5399,51.9163,52.2233,7667567.2040565,0
+MO.US,D,20220531,000000,52.0985,52.1477,51.3406,51.897,11803696.053939,0
+MO.US,D,20220601,000000,52.0314,52.1657,51.2638,51.8874,7084597.3097708,0
+MO.US,D,20220602,000000,51.9738,52.0506,50.7361,51.9546,6130731.4701024,0
+MO.US,D,20220603,000000,51.8587,52.1657,51.4941,51.638,4987535.7777044,0
+MO.US,D,20220606,000000,51.7915,51.9642,51.3358,51.4174,8544610.4866383,0
+MO.US,D,20220607,000000,51.1103,51.8683,50.8609,51.8203,5669560.5778747,0
+MO.US,D,20220608,000000,49.9398,50.1317,47.426,47.4835,33137767.701323,0
+MO.US,D,20220609,000000,47.5124,48.2799,46.6681,46.6872,26379168.061115,0
+MO.US,D,20220610,000000,46.1404,47.3828,45.9676,46.9558,13993284.846655,0
+MO.US,D,20220613,000000,45.9964,46.4714,45.0946,45.248,18855708.292554,0
+MO.US,D,20220614,000000,45.385,45.5953,44.8177,45.2774,13279638.755451,0
+MO.US,D,20220615,000000,45.6393,45.9327,44.133,44.6709,22742282.979603,0
+MO.US,D,20220616,000000,43.9373,44.4851,43.37,44.3873,16446311.014084,0
+MO.US,D,20220617,000000,44.7785,44.7785,44.0645,44.3188,31500295.881127,0
+MO.US,D,20220621,000000,44.5242,44.7785,44.0352,44.7003,15268112.055004,0
+MO.US,D,20220622,000000,44.2895,44.2895,40.1031,40.5922,42686947.010114,0
+MO.US,D,20220623,000000,40.4357,41.6583,40.4357,41.5801,19099549.536338,0
+MO.US,D,20220624,000000,42.3332,42.8712,41.2915,42.4506,32085076.37982,0
+MO.US,D,20220627,000000,42.6169,43.0375,42.1963,42.2452,12033533.292206,0
+MO.US,D,20220628,000000,42.7636,43.1503,42.0691,42.2452,10077701.039286,0
+MO.US,D,20220629,000000,40.6411,41.8099,40.5139,40.8465,12648252.726898,0
+MO.US,D,20220630,000000,40.4846,41.0561,40.3085,40.8563,10792564.190609,0
+MO.US,D,20220701,000000,40.6508,41.3919,40.3672,41.3258,8290929.103759,0
+MO.US,D,20220705,000000,40.866,40.9247,40.1129,40.8073,8625265.9657632,0
+MO.US,D,20220706,000000,41.3747,41.5312,40.1716,40.2596,11668959.985996,0
+MO.US,D,20220707,000000,40.5628,41.0665,40.5139,40.8954,8902644.8301466,0
+MO.US,D,20220708,000000,40.3868,40.9052,40.333,40.6117,7085725.3961657,0
+MO.US,D,20220711,000000,40.8465,41.9909,40.7389,41.0323,10894735.25699,0
+MO.US,D,20220712,000000,41.1106,42.3821,41.0225,41.3844,9063247.1220814,0
+MO.US,D,20220713,000000,41.1693,41.5305,40.9736,41.0421,7757929.3464413,0
+MO.US,D,20220714,000000,40.5922,40.8269,40.2987,40.7193,8855440.1944101,0
+MO.US,D,20220715,000000,41.316,41.3551,40.6362,41.0714,14628978.544653,0
+MO.US,D,20220718,000000,41.404,41.7464,41.1399,41.3453,10728189.957442,0
+MO.US,D,20220719,000000,41.7268,42.1082,41.6681,42.0202,7373901.4570754,0
+MO.US,D,20220720,000000,41.9615,42.0525,41.2866,41.3942,8929089.322652,0
+MO.US,D,20220721,000000,41.1301,41.8539,41.091,41.8344,7203717.5605724,0
+MO.US,D,20220722,000000,41.9615,42.343,41.8931,42.1474,5634369.9400588,0
+MO.US,D,20220725,000000,42.3137,42.9103,42.2354,42.8712,5468821.4463634,0
+MO.US,D,20220726,000000,42.8614,43.2916,42.8565,43.1744,5729439.6593072,0
+MO.US,D,20220727,000000,43.0179,43.2331,42.6169,43.1059,9548400.1984568,0
+MO.US,D,20220728,000000,43.0375,43.5265,42.7734,43.0375,7234826.0821048,0
+MO.US,D,20220729,000000,42.7538,43.1548,42.6267,42.9005,12091282.60032,0
+MO.US,D,20220801,000000,42.7538,43.3113,42.7538,43.0864,9678212.9467322,0
+MO.US,D,20220802,000000,43.1353,43.2233,42.3137,42.8712,8552098.3714257,0
+MO.US,D,20220803,000000,43.0375,43.414,42.7636,43.2624,6317571.4703962,0
+MO.US,D,20220804,000000,43.1744,43.4189,42.8614,43.282,6595096.5329714,0
+MO.US,D,20220805,000000,43.2037,43.2037,42.8223,43.1353,4974410.8551176,0
+MO.US,D,20220808,000000,43.4092,43.5754,43.2282,43.2527,4641100.4475507,0
+MO.US,D,20220809,000000,43.4483,43.4776,43.0509,43.2527,4391782.434702,0
+MO.US,D,20220810,000000,43.4776,43.8073,43.37,43.7613,4823072.2122431,0
+MO.US,D,20220811,000000,43.9471,44.446,43.8297,44.1427,4295616.7401978,0
+MO.US,D,20220812,000000,44.2112,44.3873,44.0205,44.1623,7516062.3295479,0
+MO.US,D,20220815,000000,44.1623,44.3677,43.6488,44.2895,6333109.3733228,0
+MO.US,D,20220816,000000,44.2895,44.8715,44.2014,44.7394,6629018.6029215,0
+MO.US,D,20220817,000000,44.6318,44.6563,44.2895,44.4557,3955371.6309891,0
+MO.US,D,20220818,000000,44.5438,44.6465,44.2993,44.6122,3885494.0071488,0
+MO.US,D,20220819,000000,44.5438,44.8763,44.3237,44.4753,9297316.5612922,0
+MO.US,D,20220822,000000,44.3677,44.6905,44.3188,44.3873,7224601.4099658,0
+MO.US,D,20220823,000000,44.2895,44.6122,44.1427,44.534,5479175.9588545,0
+MO.US,D,20220824,000000,44.5047,44.8372,44.402,44.7981,4345569.4929935,0
+MO.US,D,20220825,000000,44.8959,45.4583,44.7541,45.3752,7081675.8084902,0
+MO.US,D,20220826,000000,45.4828,45.5904,44.847,44.8763,7086175.2367558,0
+MO.US,D,20220829,000000,44.8079,45.0426,44.5829,44.7101,6393482.0699682,0
+MO.US,D,20220830,000000,44.7296,44.8079,44.0058,44.133,8129855.5015696,0
+MO.US,D,20220831,000000,44.1917,44.534,44.0254,44.133,6775470.3412041,0
+MO.US,D,20220901,000000,44.0156,44.4949,43.8004,44.3775,7017728.9238838,0
+MO.US,D,20220902,000000,44.6807,44.9155,43.8493,44.0156,8746366.1197013,0
+MO.US,D,20220906,000000,44.2112,44.8861,43.5265,43.595,12311343.59461,0
+MO.US,D,20220907,000000,43.6732,43.9862,43.1548,43.9667,10486542.749019,0
+MO.US,D,20220908,000000,44.0156,44.3335,43.6928,44.1623,8844608.2374746,0
+MO.US,D,20220909,000000,44.2503,44.8519,44.0547,44.5731,8018678.4221022,0
+MO.US,D,20220912,000000,44.5633,44.6807,44.1036,44.1623,10922137.70548,0
+MO.US,D,20220913,000000,44.0449,44.0841,42.0007,42.03,17713279.879422,0
+MO.US,D,20220914,000000,42.1,42.2,41.41,41.76,11988150,0
+MO.US,D,20220915,000000,41.65,42.125,41.565,42.01,9786405,0
+MO.US,D,20220916,000000,42.01,42.4099,41.81,42.29,28808563,0
+MO.US,D,20220919,000000,41.96,43.01,41.96,42.91,12656370,0
+MO.US,D,20220920,000000,42.71,43.055,42.585,42.92,6549473,0
+MO.US,D,20220921,000000,43.16,43.77,43,43.01,7925108,0
+MO.US,D,20220922,000000,43.28,43.665,43.12,43.27,7648943,0
+MO.US,D,20220923,000000,42.75,42.83,40.84,41.68,12898418,0
+MO.US,D,20220926,000000,41.59,41.98,41.13,41.47,10887334,0
+MO.US,D,20220927,000000,41.85,42.335,40.7117,40.79,8432666,0
+MO.US,D,20220928,000000,41.05,41.6,40.61,41.41,6646996,0
+MO.US,D,20220929,000000,41.26,41.35,40.925,41.17,5834689,0
+MO.US,D,20220930,000000,41.39,41.49,40.35,40.38,9121402,0
+MO.US,D,20221003,000000,40.85,41.5666,40.74,41.37,9322179,0
+MO.US,D,20221004,000000,41.68,42.53,41.55,42.5,8393890,0
+MO.US,D,20221005,000000,42.28,43.18,42.175,42.9,6535883,0
+MO.US,D,20221006,000000,42.81,43.09,42.52,42.99,11154434,0
+MO.US,D,20221007,000000,42.93,43.33,42.33,42.82,10524511,0
+MO.US,D,20221010,000000,43.02,43.75,43.01,43.46,11408585,0
+MO.US,D,20221011,000000,44.22,45.08,43.95,44.35,14565463,0
+MO.US,D,20221012,000000,44.32,45.3,44.26,44.75,10794793,0
+MO.US,D,20221013,000000,44.67,45.96,44.37,45.89,11909391,0
+MO.US,D,20221014,000000,46,46.59,45.1925,45.23,11228530,0
+MO.US,D,20221017,000000,45.55,45.79,44.405,44.59,7872511,0
+MO.US,D,20221018,000000,45.19,45.41,44.585,44.77,7176212,0
+MO.US,D,20221019,000000,44.88,45.02,44.43,44.67,5930345,0
+MO.US,D,20221020,000000,44.88,44.95,43.52,43.56,9710296,0
+MO.US,D,20221021,000000,43.5,44.53,43.39,44.48,7471065,0
+MO.US,D,20221024,000000,44.85,45.47,44.835,45.41,8428688,0
+MO.US,D,20221025,000000,45.33,45.83,45.11,45.74,8282108,0
+MO.US,D,20221026,000000,45.95,46.68,45.8906,46.31,12137849,0
+MO.US,D,20221027,000000,45.135,46.57,45.12,45.42,11332317,0
+MO.US,D,20221028,000000,45.9,46.77,45.56,46.31,9253908,0
+MO.US,D,20221031,000000,46.15,46.355,45.91,46.27,7711555,0
+MO.US,D,20221101,000000,46.42,46.67,46.01,46.14,4859208,0
+MO.US,D,20221102,000000,45.84,46.01,44.81,44.84,9002335,0
+MO.US,D,20221103,000000,44.47,45.165,44.31,44.91,5705854,0
+MO.US,D,20221104,000000,45.26,45.7,45.0004,45.5,5511964,0
+MO.US,D,20221107,000000,45.64,45.99,44.51,45.88,8277045,0
+MO.US,D,20221108,000000,45.94,46.145,45.36,45.9,6889237,0
+MO.US,D,20221109,000000,45.82,45.85,45.121,45.21,5348622,0
+MO.US,D,20221110,000000,45.03,45.229,43.725,44.22,12330881,0
+MO.US,D,20221111,000000,44.04,44.46,43.25,44.38,9820529,0
+MO.US,D,20221114,000000,44.57,44.88,43.95,43.96,8070903,0
+MO.US,D,20221115,000000,44.35,44.5192,43.18,43.66,9262935,0
+MO.US,D,20221116,000000,43.76,43.855,43.2201,43.58,9891899,0
+MO.US,D,20221117,000000,43.42,43.74,43.29,43.67,7835945,0
+MO.US,D,20221118,000000,44.02,44.295,43.76,44.2,9640927,0
+MO.US,D,20221121,000000,44.43,44.83,44.065,44.8,7644656,0
+MO.US,D,20221122,000000,45,45.23,44.815,45.16,6068803,0
+MO.US,D,20221123,000000,45.21,45.31,44.625,45.02,5192435,0
+MO.US,D,20221125,000000,45,45.1489,44.645,44.74,2734811,0
+MO.US,D,20221128,000000,44.74,45.35,44.72,45.15,6760801,0
+MO.US,D,20221129,000000,45.26,45.84,45.15,45.82,6897159,0
+MO.US,D,20221130,000000,45.85,46.58,45.19,46.58,11309517,0
+MO.US,D,20221201,000000,46.72,47.16,46.5549,47.01,9115949,0
+MO.US,D,20221202,000000,46.77,47.655,46.77,47.63,7653654,0
+MO.US,D,20221205,000000,47.06,47.905,47.03,47.19,7451743,0
+MO.US,D,20221206,000000,47.18,47.39,45.95,46.21,7721503,0
+MO.US,D,20221207,000000,46.45,46.565,46.14,46.37,6189818,0
+MO.US,D,20221208,000000,46.37,46.985,46.2,46.86,5850420,0
+MO.US,D,20221209,000000,46.78,46.97,46.64,46.71,6183823,0
+MO.US,D,20221212,000000,46.84,47,46.32,46.96,5527562,0
+MO.US,D,20221213,000000,47.19,47.25,46.71,46.81,14083519,0
+MO.US,D,20221214,000000,47.04,47.52,46.76,47.13,8636251,0
+MO.US,D,20221215,000000,46.99,47.13,46.31,46.95,8020123,0
+MO.US,D,20221216,000000,46.83,46.85,45.915,46.56,15185994,0
+MO.US,D,20221219,000000,46.65,46.97,45.95,46.38,7887573,0
+MO.US,D,20221220,000000,46.55,46.595,46.08,46.44,8395309,0
+MO.US,D,20221221,000000,45.61,45.76,45.4009,45.59,8372391,0
+MO.US,D,20221222,000000,45.57,45.79,45.225,45.78,6710882,0
+MO.US,D,20221223,000000,45.78,46.24,45.505,46.24,6759683,0
+MO.US,D,20221227,000000,46.35,46.55,46.2,46.48,7957218,0
+MO.US,D,20221228,000000,46.64,46.79,45.84,45.85,5848040,0
+MO.US,D,20221229,000000,45.9,46.16,45.77,45.87,4270320,0
+MO.US,D,20221230,000000,45.86,45.99,45.42,45.71,5025272,0
+MO.US,D,20230103,000000,45.73,45.875,45.255,45.52,5127754,0
+MO.US,D,20230104,000000,45.42,45.89,45.185,45.41,7907265,0
+MO.US,D,20230105,000000,45.34,45.5,44.99,45.37,7648480,0
+MO.US,D,20230106,000000,45.96,46.74,45.84,46.45,7031290,0
+MO.US,D,20230109,000000,46.45,46.6,45.93,45.98,6881230,0
+MO.US,D,20230110,000000,46.4,46.54,45.84,45.99,6962903,0
+MO.US,D,20230111,000000,46.18,46.44,45.47,45.82,6740427,0
+MO.US,D,20230112,000000,45.9,45.93,45.35,45.4,5671497,0
+MO.US,D,20230113,000000,45.31,45.65,45.14,45.62,6283513,0
+MO.US,D,20230117,000000,45.77,46.04,45.03,45.16,7214368,0
+MO.US,D,20230118,000000,45.15,45.2,43.39,44.01,13300728,0
+MO.US,D,20230119,000000,44.16,44.94,44.12,44.54,8093470,0
+MO.US,D,20230120,000000,44.645,45.01,44.4214,44.94,8401479,0
+MO.US,D,20230123,000000,45.03,45.34,44.76,44.81,7585343,0
+MO.US,D,20230124,000000,51.57,51.57,42.72,44.78,4989468,0
+MO.US,D,20230125,000000,44.75,46.99,44.4,44.93,8034384,0
+MO.US,D,20230126,000000,44.77,44.8,44.12,44.29,9449057,0
+MO.US,D,20230127,000000,44.37,44.55,44.045,44.14,9247040,0
+MO.US,D,20230130,000000,44.2,44.84,44.1542,44.5,6868456,0
+MO.US,D,20230131,000000,44.65,45.05,44.3615,45.04,7584871,0
+MO.US,D,20230201,000000,46.05,47.685,45.51,47.54,14734756,0
+MO.US,D,20230202,000000,47.36,47.51,46.63,46.97,9920833,0
+MO.US,D,20230203,000000,47,47.07,46.43,46.91,10245896,0
+MO.US,D,20230206,000000,47.01,47.229,46.85,46.96,5911486,0
+MO.US,D,20230207,000000,46.69,46.81,46.25,46.56,6920839,0
+MO.US,D,20230208,000000,46.33,46.555,46.24,46.5,5736537,0
+MO.US,D,20230209,000000,46.61,46.71,46.06,46.33,5838863,0
+MO.US,D,20230210,000000,46.5,47.3,46.39,47.24,6899066,0
+MO.US,D,20230213,000000,47.42,47.915,47.32,47.85,5370810,0
+MO.US,D,20230214,000000,47.85,47.88,47.29,47.41,6397722,0
+MO.US,D,20230215,000000,47.18,47.66,47.18,47.65,4894350,0
+MO.US,D,20230216,000000,47.4,47.64,47.05,47.4,5422346,0
+MO.US,D,20230217,000000,47.5,48.11,47.26,48.07,7825226,0
+MO.US,D,20230221,000000,47.99,48.07,46.78,47.44,8236200,0
+MO.US,D,20230222,000000,47.4,47.97,47.03,47.14,6908315,0
+MO.US,D,20230223,000000,47.2,47.695,47.08,47.51,6284574,0
+MO.US,D,20230224,000000,47.25,47.39,46.95,47.17,5704911,0
+MO.US,D,20230227,000000,47.29,47.4,46.47,46.54,9168769,0
+MO.US,D,20230228,000000,46.5,46.77,46.01,46.43,8018508,0
+MO.US,D,20230301,000000,46.29,46.435,45.92,46.15,8102342,0
+MO.US,D,20230302,000000,46.02,46.53,45.9,46.46,7355566,0
+MO.US,D,20230303,000000,46.4,46.7099,46.16,46.53,5755440,0
+MO.US,D,20230306,000000,46.52,47.23,46.45,47.19,7112268,0
+MO.US,D,20230307,000000,47.26,47.285,46.24,46.55,7032171,0
+MO.US,D,20230308,000000,46.64,46.865,46.565,46.8,5304651,0
+MO.US,D,20230309,000000,47.09,47.42,46.71,46.74,6671717,0
+MO.US,D,20230310,000000,46.76,47.26,46.51,46.61,7987374,0
+MO.US,D,20230313,000000,46.48,47.295,46.45,46.68,10962399,0
+MO.US,D,20230314,000000,46.8,46.85,46.294,46.74,9327866,0
+MO.US,D,20230315,000000,46.46,46.905,45.98,46.87,8897585,0
+MO.US,D,20230316,000000,46.77,46.77,45.67,46.17,13618934,0
+MO.US,D,20230317,000000,46.32,46.43,45.12,45.32,32421688,0
+MO.US,D,20230320,000000,45.69,46.25,45.51,46.07,14074208,0
+MO.US,D,20230321,000000,46.46,46.5882,45.91,46.2,14067410,0
+MO.US,D,20230322,000000,46.35,46.38,45.12,45.15,10883601,0
+MO.US,D,20230323,000000,44.39,44.4,43.25,43.46,15549760,0
+MO.US,D,20230324,000000,43.6,43.985,43.405,43.97,10448032,0
+MO.US,D,20230327,000000,44.12,44.37,44.05,44.29,9624184,0
+MO.US,D,20230328,000000,44.29,44.7399,44.2,44.36,8796741,0
+MO.US,D,20230329,000000,44.63,44.69,44.3,44.52,7530712,0
+MO.US,D,20230330,000000,44.64,44.8299,44.35,44.5,6862432,0
+MO.US,D,20230331,000000,44.63,44.72,44.425,44.62,7711451,0
+MO.US,D,20230403,000000,44.72,45.33,44.6,44.98,8385812,0
+MO.US,D,20230404,000000,44.88,44.91,44.24,44.45,7379609,0
+MO.US,D,20230405,000000,44.46,44.7,44.185,44.43,7865782,0
+MO.US,D,20230406,000000,44.4,44.62,44.26,44.43,6337156,0
+MO.US,D,20230410,000000,44.41,44.6,44.305,44.5,6197266,0
+MO.US,D,20230411,000000,44.65,45.21,44.65,45.09,6553549,0
+MO.US,D,20230412,000000,45.01,45.165,44.7031,44.83,6124095,0
+MO.US,D,20230413,000000,44.76,45.015,44.49,44.97,4844205,0
+MO.US,D,20230414,000000,45.14,45.38,44.825,45.03,6262448,0
+MO.US,D,20230417,000000,45.19,45.46,45.11,45.44,6707032,0
+MO.US,D,20230418,000000,45.45,46.165,45.4,46.14,6364799,0
+MO.US,D,20230419,000000,46.3,46.465,46.125,46.46,5102967,0
+MO.US,D,20230420,000000,46.17,46.32,45.71,45.99,7371204,0
+MO.US,D,20230421,000000,46.17,46.25,45.69,46.15,9082880,0
+MO.US,D,20230424,000000,46.3,46.67,46.145,46.67,6553072,0
+MO.US,D,20230425,000000,46.71,47.22,46.58,46.99,7510505,0
+MO.US,D,20230426,000000,46.83,47.33,46.67,46.69,8936830,0
+MO.US,D,20230427,000000,45.95,47.44,45.4101,47.19,10977550,0
+MO.US,D,20230428,000000,47.47,47.715,46.82,47.51,11070671,0
+MO.US,D,20230501,000000,47.55,48.04,47.41,47.78,8844025,0
+MO.US,D,20230502,000000,47.7,47.71,46.533,47.18,7606381,0
+MO.US,D,20230503,000000,47.24,47.3669,46.51,46.53,6536101,0
+MO.US,D,20230504,000000,46.4,46.52,45.57,46.13,7333190,0
+MO.US,D,20230505,000000,46.16,46.86,46.09,46.69,5962387,0
+MO.US,D,20230508,000000,46.7,46.82,46.5263,46.61,4434236,0
+MO.US,D,20230509,000000,46.57,46.665,46.1514,46.44,4401734,0
+MO.US,D,20230510,000000,46.28,46.46,45.485,45.94,8391786,0
+MO.US,D,20230511,000000,45.65,45.7,45.215,45.67,6437255,0
+MO.US,D,20230512,000000,45.55,45.795,45.3,45.67,5602013,0
+MO.US,D,20230515,000000,45.73,45.91,45.385,45.56,4920106,0
+MO.US,D,20230516,000000,45.4,45.715,45.08,45.09,6168714,0
+MO.US,D,20230517,000000,45.18,45.5,44.87,45.34,6316172,0
+MO.US,D,20230518,000000,45.04,45.17,44.565,45.07,6580132,0
+MO.US,D,20230519,000000,45.27,45.48,45.01,45.3,6557141,0
+MO.US,D,20230522,000000,45.31,45.52,44.855,44.93,6472738,0
+MO.US,D,20230523,000000,45.07,45.26,44.895,44.93,6168049,0
+MO.US,D,20230524,000000,44.95,45.1798,44.8002,44.95,5400546,0
+MO.US,D,20230525,000000,44.75,44.92,44.46,44.67,6859521,0
+MO.US,D,20230526,000000,44.76,44.95,44.59,44.61,5498749,0
+MO.US,D,20230530,000000,44.51,44.526,43.71,44.32,9182950,0
+MO.US,D,20230531,000000,44.25,44.45,44.025,44.42,11075043,0
+MO.US,D,20230601,000000,44.63,44.93,44.37,44.58,8763206,0
+MO.US,D,20230602,000000,44.51,45.37,44.401,45.33,7208246,0
+MO.US,D,20230605,000000,45.3,45.425,44.51,44.64,6880634,0
+MO.US,D,20230606,000000,44.7,44.82,44.49,44.66,7368611,0
+MO.US,D,20230607,000000,44.72,45.3,44.62,45.1,8768129,0
+MO.US,D,20230608,000000,45.215,45.3875,44.895,45.36,5805969,0
+MO.US,D,20230609,000000,45.4,45.545,45.17,45.22,6690934,0
+MO.US,D,20230612,000000,45.25,45.6,45.14,45.53,6514695,0
+MO.US,D,20230613,000000,45.53,45.925,45.33,45.76,9106736,0
+MO.US,D,20230614,000000,44.9,44.98,43.855,43.95,11941321,0
+MO.US,D,20230615,000000,44.12,44.3,44.0301,44.15,8484374,0
+MO.US,D,20230616,000000,44.22,44.27,43.92,44.07,13663119,0
+MO.US,D,20230620,000000,44.03,44.08,43.47,43.47,8039881,0
+MO.US,D,20230621,000000,43.47,44.06,43.39,43.95,6838395,0
+MO.US,D,20230622,000000,44.1,44.2,43.69,43.76,5024101,0
+MO.US,D,20230623,000000,43.87,44.09,43.34,43.42,8942092,0
+MO.US,D,20230626,000000,43.5,44.2861,43.43,44.26,9001185,0
+MO.US,D,20230627,000000,44.16,44.375,43.98,44.34,6313095,0
+MO.US,D,20230628,000000,44.16,44.51,43.82,44.5,7261082,0
+MO.US,D,20230629,000000,44.42,44.98,44.32,44.97,6380422,0
+MO.US,D,20230630,000000,45.07,45.41,44.98,45.3,9046801,0
+MO.US,D,20230703,000000,45.19,45.92,45,45.92,6143990,0
+MO.US,D,20230705,000000,45.66,46.04,45.475,45.98,8870061,0
+MO.US,D,20230706,000000,45.9,46.34,45.7,46.09,8984013,0
+MO.US,D,20230707,000000,46.1,46.3,45.92,45.98,8395622,0
+MO.US,D,20230710,000000,46.2,46.26,44.685,44.95,11674716,0
+MO.US,D,20230711,000000,44.95,45.69,44.95,45.64,7238164,0
+MO.US,D,20230712,000000,45.74,45.96,45.57,45.69,5320614,0
+MO.US,D,20230713,000000,45.56,45.73,45.235,45.58,5923875,0
+MO.US,D,20230714,000000,45.67,45.68,45.35,45.49,4860620,0
+MO.US,D,20230717,000000,45.32,45.4875,45.2,45.38,4483669,0
+MO.US,D,20230718,000000,45.4,45.7,45.245,45.39,5331480,0
+MO.US,D,20230719,000000,45.6,45.73,45.35,45.38,6104281,0
+MO.US,D,20230720,000000,45.69,45.845,45.54,45.66,6617927,0
+MO.US,D,20230721,000000,45.67,45.71,45.35,45.6,6406266,0
+MO.US,D,20230724,000000,45.57,45.88,45.57,45.6,4998251,0
+MO.US,D,20230725,000000,45.5,45.6,45.155,45.46,6464704,0
+MO.US,D,20230726,000000,45.44,45.84,45.3418,45.56,4933900,0
+MO.US,D,20230727,000000,45.66,45.945,45.57,45.6,4551889,0
+MO.US,D,20230728,000000,45.69,45.84,45.43,45.49,5906306,0
+MO.US,D,20230731,000000,45.29,45.5978,45.205,45.42,8670289,0
+MO.US,D,20230801,000000,45.68,46.21,44.92,45.18,9905718,0
+MO.US,D,20230802,000000,45.05,45.065,44.11,44.57,11432284,0
+MO.US,D,20230803,000000,44.5,44.55,44.1,44.3,9886713,0
+MO.US,D,20230804,000000,44.27,44.495,43.915,44,8077133,0
+MO.US,D,20230807,000000,44.03,44.23,43.91,44.12,7874348,0
+MO.US,D,20230808,000000,44,44.31,43.725,44.24,6105159,0
+MO.US,D,20230809,000000,44.26,44.6,44.07,44.09,5412343,0
+MO.US,D,20230810,000000,44.11,44.34,43.83,43.92,6597916,0
+MO.US,D,20230811,000000,43.89,43.92,43.62,43.73,7164321,0
+MO.US,D,20230814,000000,43.8,43.94,43.44,43.53,7032546,0
+MO.US,D,20230815,000000,43.39,43.39,43.005,43.07,6830868,0
+MO.US,D,20230816,000000,43.02,43.219,42.71,42.75,6908585,0
+MO.US,D,20230817,000000,42.795,43.01,42.46,42.57,7099951,0
+MO.US,D,20230818,000000,42.57,43.12,42.55,42.91,6897773,0
+MO.US,D,20230821,000000,42.82,43.02,42.57,42.73,5443433,0
+MO.US,D,20230822,000000,42.73,42.97,42.7,42.77,6846345,0
+MO.US,D,20230823,000000,42.98,43.13,42.785,43.12,6649016,0
+MO.US,D,20230824,000000,43.08,43.53,42.97,43.4,8305443,0
+MO.US,D,20230825,000000,43.61,43.88,43.43,43.67,7007078,0
+MO.US,D,20230828,000000,43.74,44.1,43.74,43.97,5071021,0
+MO.US,D,20230829,000000,44.04,44.33,43.6,44.22,8079231,0
+MO.US,D,20230830,000000,44.31,44.55,44.18,44.52,5765340,0
+MO.US,D,20230831,000000,44.58,44.755,44.205,44.22,7383741,0
+MO.US,D,20230901,000000,44.44,44.52,43.83,44.11,6659933,0
+MO.US,D,20230905,000000,44.06,44.4606,44.04,44.09,9267906,0
+MO.US,D,20230906,000000,44,44.03,43.45,43.53,10108374,0
+MO.US,D,20230907,000000,43.73,43.88,43.42,43.72,7395698,0
+MO.US,D,20230908,000000,43.83,44.1,43.64,44.08,6837119,0
+MO.US,D,20230911,000000,44.22,44.88,44.18,44.46,9566099,0
+MO.US,D,20230912,000000,44.53,45.03,44.52,44.87,7754879,0
+MO.US,D,20230913,000000,45,45,44.6,44.75,8928964,0
+MO.US,D,20230914,000000,43.82,44.15,43.6147,44.1,9764038,0
+MO.US,D,20230915,000000,43.93,44.13,43.49,43.53,28877541,0
+MO.US,D,20230918,000000,43.74,43.75,43.23,43.35,7971885,0
+MO.US,D,20230919,000000,43.36,43.445,42.99,43.06,8774415,0
+MO.US,D,20230920,000000,43.15,43.44,43.01,43.04,5846797,0
+MO.US,D,20230921,000000,43,43.11,42.7,42.91,7066730,0
+MO.US,D,20230922,000000,42.85,42.94,42.3,42.33,8179131,0
+MO.US,D,20230925,000000,42.21,42.31,41.89,42.09,6711155,0
+MO.US,D,20230926,000000,42.09,42.19,41.85,41.9,6163742,0
+MO.US,D,20230927,000000,41.91,42.01,41.59,41.91,6522327,0
+MO.US,D,20230928,000000,41.99,42.24,41.775,42.14,5673714,0
+MO.US,D,20230929,000000,42.25,42.38,41.92,42.05,5796373,0
+MO.US,D,20231002,000000,42.02,42.04,41.38,41.58,7243246,0
+MO.US,D,20231003,000000,41.36,41.4,40.91,41.13,8813832,0
+MO.US,D,20231004,000000,41.15,41.71,40.985,41.65,7765801,0
+MO.US,D,20231005,000000,41.77,42.14,41.67,41.99,7151411,0
+MO.US,D,20231006,000000,41.73,42.25,41.47,42.07,10053200,0
+MO.US,D,20231009,000000,42,42.725,42,42.7,6276292,0
+MO.US,D,20231010,000000,43.29,43.52,42.47,42.49,10771131,0
+MO.US,D,20231011,000000,42.64,42.85,42.3678,42.56,6706041,0
+MO.US,D,20231012,000000,42.63,42.71,41.83,42.24,7764173,0
+MO.US,D,20231013,000000,42.25,42.7322,42.25,42.66,5754574,0
+MO.US,D,20231016,000000,42.91,43.0416,42.6,42.87,7417175,0
+MO.US,D,20231017,000000,42.77,43.21,42.59,43.19,5318041,0
+MO.US,D,20231018,000000,43.12,43.43,42.89,43.12,5026363,0
+MO.US,D,20231019,000000,42.91,43.0255,42.51,42.61,6791540,0
+MO.US,D,20231020,000000,42.54,43.04,42.5292,42.71,6143856,0
+MO.US,D,20231023,000000,42.65,42.675,42.09,42.13,5989366,0
+MO.US,D,20231024,000000,42.13,42.62,42.13,42.54,6477417,0
+MO.US,D,20231025,000000,42.53,43.013,42.5,42.82,6894369,0
+MO.US,D,20231026,000000,42.14,42.18,39.065,39.26,22791497,0
+MO.US,D,20231027,000000,39.72,40.36,39.19,39.3,14405884,0
+MO.US,D,20231030,000000,39.5,40.445,39.485,40.25,10301376,0
+MO.US,D,20231031,000000,40.28,40.565,39.8,40.17,14570976,0
+MO.US,D,20231101,000000,40.29,40.39,39.63,39.9,9527207,0
+MO.US,D,20231102,000000,39.95,40.69,39.76,40.67,8319002,0
+MO.US,D,20231103,000000,40.95,41.21,40.59,40.67,7997269,0
+MO.US,D,20231106,000000,40.75,40.88,40.455,40.54,8741548,0
+MO.US,D,20231107,000000,40.46,40.7,40.4114,40.51,5770579,0
+MO.US,D,20231108,000000,40.49,40.805,40.045,40.2,7776124,0
+MO.US,D,20231109,000000,40.25,40.44,40.01,40.11,10842123,0
+MO.US,D,20231110,000000,40.19,40.29,39.7,40.02,12273521,0
+MO.US,D,20231113,000000,40.09,40.17,39.94,40,11639633,0
+MO.US,D,20231114,000000,40.23,40.42,39.96,40.22,12681147,0
+MO.US,D,20231115,000000,40.45,40.77,40.18,40.75,9460341,0
+MO.US,D,20231116,000000,40.7,40.945,40.13,40.7,10810033,0
+MO.US,D,20231117,000000,40.8,40.965,40.51,40.82,6660505,0
+MO.US,D,20231120,000000,40.65,40.965,40.635,40.84,6403095,0
+MO.US,D,20231121,000000,40.85,40.94,40.5732,40.76,6271349,0
+MO.US,D,20231122,000000,40.85,41.22,40.74,41.19,8224126,0
+MO.US,D,20231124,000000,41.31,41.48,41.28,41.47,3153711,0
+MO.US,D,20231127,000000,41.44,41.61,41.24,41.44,6601696,0
+MO.US,D,20231128,000000,41.44,42,41.42,41.82,7042782,0
+MO.US,D,20231129,000000,41.88,41.975,41.69,41.76,4839114,0
+MO.US,D,20231130,000000,41.91,42.05,41.74,42.04,8996688,0
+MO.US,D,20231201,000000,42.15,42.63,42.1176,42.6,6700056,0
+MO.US,D,20231204,000000,42.55,42.96,42.42,42.5,6543565,0
+MO.US,D,20231205,000000,42.32,42.77,42.25,42.57,7271766,0
+MO.US,D,20231206,000000,41.32,41.65,40.96,41.36,14832964,0
+MO.US,D,20231207,000000,41.48,41.67,41.235,41.32,10658000,0
+MO.US,D,20231208,000000,41.34,41.43,41.17,41.3,7966390,0
+MO.US,D,20231211,000000,41.5,41.62,41.32,41.39,8174728,0
+MO.US,D,20231212,000000,41.51,41.51,41.28,41.36,7522077,0
+MO.US,D,20231213,000000,41.28,42.04,41.075,42.02,14063439,0
+MO.US,D,20231214,000000,42.33,42.85,42.06,42.11,12031569,0
+MO.US,D,20231215,000000,41.95,42.15,41.715,41.75,23248722,0
+MO.US,D,20231218,000000,42.05,42.385,41.99,42.2,9083829,0
+MO.US,D,20231219,000000,42.38,42.45,42.145,42.44,12884628,0
+MO.US,D,20231220,000000,41.29,41.34,40.28,40.3,13691255,0
+MO.US,D,20231221,000000,40.41,40.5928,40.03,40.31,10097807,0
+MO.US,D,20231222,000000,40.42,40.65,40.265,40.36,7587811,0
+MO.US,D,20231226,000000,40.32,40.52,40.2,40.34,8488057,0
+MO.US,D,20231227,000000,40.25,40.375,40.09,40.18,9285846,0
+MO.US,D,20231228,000000,40.11,40.29,40.03,40.18,7195651,0
+MO.US,D,20231229,000000,40.15,40.395,40.09,40.34,8074856,0
+MO.US,D,20240102,000000,40.36,41.66,40.34,41.58,12615157,0
+MO.US,D,20240103,000000,41.65,41.8,41.31,41.4,9807053,0
+MO.US,D,20240104,000000,41.48,42.05,41.47,41.52,8894622,0
+MO.US,D,20240105,000000,41.58,41.655,41.31,41.49,6126514,0
+MO.US,D,20240108,000000,41.56,42.025,41.54,41.91,8563013,0
+MO.US,D,20240109,000000,41.84,41.86,41.55,41.86,7414533,0
+MO.US,D,20240110,000000,41.84,42.08,40.93,41.06,11082837,0
+MO.US,D,20240111,000000,41,41.64,40.92,41.6,9499144,0
+MO.US,D,20240112,000000,41.88,42.01,41.27,41.34,7703716,0
+MO.US,D,20240116,000000,41.36,41.52,40.765,40.97,10541900,0
+MO.US,D,20240117,000000,40.885,41.205,40.715,40.74,6334445,0
+MO.US,D,20240118,000000,40.61,40.61,40.085,40.44,7832833,0
+MO.US,D,20240119,000000,40.49,40.52,40.15,40.33,7827508,0
+MO.US,D,20240122,000000,40.25,40.69,40.15,40.48,8186409,0
+MO.US,D,20240123,000000,40.36,40.505,40.11,40.44,7957089,0
+MO.US,D,20240124,000000,40.41,40.59,39.92,39.93,9232135,0
+MO.US,D,20240125,000000,40.05,40.315,39.91,40.21,9566255,0
+MO.US,D,20240126,000000,40.42,40.5,40.12,40.2,7286205,0
+MO.US,D,20240129,000000,40.22,40.5692,40.22,40.53,8047433,0
+MO.US,D,20240130,000000,40.5,40.57,40.22,40.46,7127237,0
+MO.US,D,20240131,000000,40.5,40.62,40.07,40.12,12462732,0
+MO.US,D,20240201,000000,40.6,41.75,40.36,41.72,19419218,0
+MO.US,D,20240202,000000,41.49,41.61,40.92,41.36,10858891,0
+MO.US,D,20240205,000000,41.22,41.29,40.5,40.52,10439965,0
+MO.US,D,20240206,000000,40.58,40.71,40.305,40.6,9820828,0
+MO.US,D,20240207,000000,40.71,40.76,40.13,40.26,8046470,0
+MO.US,D,20240208,000000,40.2,40.37,39.85,40.09,14659192,0
+MO.US,D,20240209,000000,39.95,40.15,39.87,40.11,8420625,0
+MO.US,D,20240212,000000,40.22,40.617,40.13,40.55,7995244,0
+MO.US,D,20240213,000000,40.36,40.46,39.95,40.23,7140166,0
+MO.US,D,20240214,000000,40.22,40.44,40.045,40.4,6043981,0
+MO.US,D,20240215,000000,40.56,40.56,40.08,40.17,7833519,0
+MO.US,D,20240216,000000,40.17,40.27,39.965,40.18,7323198,0
+MO.US,D,20240220,000000,40.2,40.62,40.08,40.25,8768002,0
+MO.US,D,20240221,000000,40.35,40.51,40.22,40.47,6628979,0
+MO.US,D,20240222,000000,40.3,40.9,40.16,40.9,8211040,0
+MO.US,D,20240223,000000,40.9,41.31,40.71,41.13,6808622,0
+MO.US,D,20240226,000000,41.13,41.14,40.6,40.71,8093108,0
+MO.US,D,20240227,000000,40.72,40.91,40.585,40.9,4876257,0
+MO.US,D,20240228,000000,40.8,40.99,40.59,40.99,5540672,0
+MO.US,D,20240229,000000,41.04,41.095,40.8,40.91,8394685,0
+MO.US,D,20240301,000000,40.9,41,40.59,40.86,9135215,0
+MO.US,D,20240304,000000,40.33,40.69,39.25,39.73,28577550,0
+MO.US,D,20240305,000000,39.91,40.22,39.7224,39.94,12606025,0
+MO.US,D,20240306,000000,41.06,41.845,40.72,41.45,25872711,0
+MO.US,D,20240307,000000,41.53,41.72,41.35,41.55,9760265,0
+MO.US,D,20240308,000000,41.55,42.05,41.46,41.87,9417493,0
+MO.US,D,20240311,000000,41.98,42.74,41.96,42.68,10663806,0
+MO.US,D,20240312,000000,42.77,43.2793,42.77,43.05,13814516,0
+MO.US,D,20240313,000000,43.19,43.47,43.17,43.35,7082376,0
+MO.US,D,20240314,000000,43.4,44.365,43.23,44.28,22465823,0
+MO.US,D,20240315,000000,43.91,44.5,43.87,43.87,45230833,0
+MO.US,D,20240318,000000,43.86,44.76,43.76,44.51,31335366,0
+MO.US,D,20240319,000000,44.57,44.98,44.35,44.63,22602450,0
+MO.US,D,20240320,000000,44.71,44.82,44.52,44.79,18195754,0
+MO.US,D,20240321,000000,44.83,45,44.59,44.95,21052503,0
+MO.US,D,20240322,000000,43.91,43.93,42.86,42.98,23870305,0
+MO.US,D,20240325,000000,42.93,43.57,42.915,43.26,19734547,0
+MO.US,D,20240326,000000,43.23,43.4,43.06,43.12,10702040,0
+MO.US,D,20240327,000000,43.32,43.67,43.29,43.66,9001661,0
+MO.US,D,20240328,000000,43.78,43.945,43.6,43.62,9807499,0
+MO.US,D,20240401,000000,43.62,43.87,43.18,43.22,12174450,0
+MO.US,D,20240402,000000,43.23,43.485,42.835,42.93,10038536,0
+MO.US,D,20240403,000000,42.96,43.0992,42.095,42.12,20090180,0
+MO.US,D,20240404,000000,42.43,42.58,41.49,41.53,13031418,0
+MO.US,D,20240405,000000,41.48,41.7625,41.37,41.65,8515879,0
+MO.US,D,20240408,000000,41.54,42.09,41.5,41.96,9402189,0
+MO.US,D,20240409,000000,42,42.31,41.92,42.11,7686419,0
+MO.US,D,20240410,000000,41.67,42.03,41.54,41.68,9510314,0
+MO.US,D,20240411,000000,41.75,41.83,41.31,41.43,10889074,0
+MO.US,D,20240412,000000,41.33,41.55,41.02,41.05,10669091,0
+MO.US,D,20240415,000000,41.3,41.46,40.65,40.95,10727646,0
+MO.US,D,20240416,000000,40.95,41.09,40.72,40.75,10407370,0
+MO.US,D,20240417,000000,41.01,41.22,40.74,41.1,8787705,0
+MO.US,D,20240418,000000,41.13,41.43,41.105,41.3,17571316,0
+MO.US,D,20240419,000000,41.39,42.27,41.39,42.09,22320768,0
+MO.US,D,20240422,000000,42.31,42.72,42.02,42.57,10775658,0
+MO.US,D,20240423,000000,42.64,43.04,42.52,42.87,18917203,0
+MO.US,D,20240424,000000,42.7,43.055,42.4,42.92,12938207,0
+MO.US,D,20240425,000000,43.25,43.65,42.76,43.54,14924175,0
+MO.US,D,20240426,000000,43.43,43.94,43.19,43.38,13794252,0
+MO.US,D,20240429,000000,43.4,43.84,43.37,43.82,8657511,0
+MO.US,D,20240430,000000,43.99,44.14,43.63,43.81,11816800,0
+MO.US,D,20240501,000000,43.7,44.175,43.69,43.82,7367268,0
+MO.US,D,20240502,000000,44,44.21,43.825,43.98,9054913,0
+MO.US,D,20240503,000000,44,44.12,43.37,43.59,11228966,0
+MO.US,D,20240506,000000,43.69,43.83,43.44,43.49,9035436,0
+MO.US,D,20240507,000000,43.6,44,43.58,43.85,12052098,0
+MO.US,D,20240508,000000,43.9,44.4,43.9,44.29,9946710,0
+MO.US,D,20240509,000000,44.39,44.77,44.27,44.71,8140865,0
+MO.US,D,20240510,000000,44.79,45.035,44.739,44.9,12160008,0
+MO.US,D,20240513,000000,44.9,45.37,44.9,45.04,8229219,0
+MO.US,D,20240514,000000,45.08,45.55,45.04,45.5,9436333,0
+MO.US,D,20240515,000000,45.6,45.95,45.59,45.85,9435122,0
+MO.US,D,20240516,000000,45.95,46.215,45.9,45.95,9131662,0
+MO.US,D,20240517,000000,46.05,46.2492,45.92,46.08,9243539,0
+MO.US,D,20240520,000000,46.09,46.25,45.775,45.9,8076985,0
+MO.US,D,20240521,000000,46.01,46.44,45.94,46.33,8596466,0
+MO.US,D,20240522,000000,46.14,46.6,46.11,46.32,15142752,0
+MO.US,D,20240523,000000,46.1,46.105,45.51,45.64,10349931,0
+MO.US,D,20240524,000000,45.84,46,45.34,45.49,4727695,0
+MO.US,D,20240528,000000,45.4,45.635,45.21,45.48,7582616,0
+MO.US,D,20240529,000000,45.3,45.35,45.04,45.15,6472177,0
+MO.US,D,20240530,000000,45.32,45.595,45.245,45.44,6580107,0
+MO.US,D,20240531,000000,45.4,46.33,45.32,46.25,13899903,0
+MO.US,D,20240603,000000,46.04,46.6499,46.02,46.55,8197667,0
+MO.US,D,20240604,000000,46.4,46.85,46.38,46.83,8681743,0
+MO.US,D,20240605,000000,46.78,46.78,46.38,46.67,6859203,0
+MO.US,D,20240606,000000,46.67,47.19,46.58,46.69,9325296,0
+MO.US,D,20240607,000000,46.69,46.99,46.58,46.7,6491317,0
+MO.US,D,20240610,000000,46.6,46.79,46.24,46.49,7951026,0
+MO.US,D,20240611,000000,46.53,46.5899,46.21,46.4,7396923,0
+MO.US,D,20240612,000000,46.54,46.6,45.71,45.87,9925753,0
+MO.US,D,20240613,000000,45.85,46.07,45.534,45.75,8828949,0
+MO.US,D,20240614,000000,44.49,44.55,43.83,44.32,10651618,0
+MO.US,D,20240617,000000,44.22,44.715,43.92,44.7,8284152,0
+MO.US,D,20240618,000000,44.63,44.89,44.4114,44.8,16402593,0
+MO.US,D,20240620,000000,44.65,45.55,44.53,45.43,8957784,0
+MO.US,D,20240621,000000,45.6,45.99,45.445,45.74,28886684,0
+MO.US,D,20240624,000000,45.99,46.585,45.85,46.45,10236352,0
+MO.US,D,20240625,000000,46.49,46.59,46.27,46.42,10519752,0
+MO.US,D,20240626,000000,46.2,46.56,46.18,46.36,7405183,0
+MO.US,D,20240627,000000,46.32,46.4,45.17,45.46,8633296,0
+MO.US,D,20240628,000000,45.5,45.62,45.27,45.55,12238540,0
+MO.US,D,20240701,000000,45.9,46.415,45.75,46.03,7069960,0
+MO.US,D,20240702,000000,46,46.1339,45.76,46.05,5463434,0
+MO.US,D,20240703,000000,46.05,46.14,45.73,45.95,3663821,0
+MO.US,D,20240705,000000,45.89,46.1,45.76,46.1,6881462,0
+MO.US,D,20240708,000000,46.1,46.37,45.87,46.02,5318814,0
+MO.US,D,20240709,000000,46.03,46.99,46.02,46.7,9398482,0
+MO.US,D,20240710,000000,46.87,47.21,46.54,46.93,9584616,0
+MO.US,D,20240711,000000,46.8,47.135,46.6,47.08,7441713,0
+MO.US,D,20240712,000000,47.2,47.825,47.11,47.73,7337353,0
+MO.US,D,20240715,000000,47.8,48.06,47.53,47.72,8733954,0
+MO.US,D,20240716,000000,47.85,48.18,47.66,48.03,6205367,0
+MO.US,D,20240717,000000,48.13,49.47,48.13,49.39,10040100,0
+MO.US,D,20240718,000000,49.05,49.92,48.94,49.33,6788472,0
+MO.US,D,20240719,000000,49.61,49.64,49.27,49.45,5776517,0
+MO.US,D,20240722,000000,49.41,49.5566,49.04,49.4,5103222,0
+MO.US,D,20240723,000000,49.485,49.7295,49,49.12,6919286,0
+MO.US,D,20240724,000000,49.19,49.54,48.71,49.42,8777194,0
+MO.US,D,20240725,000000,49.73,50.4699,49.6,49.8,10341074,0
+MO.US,D,20240726,000000,49.8,50.47,49.55,50.43,6995663,0
+MO.US,D,20240729,000000,50.35,50.725,49.985,50.53,6272577,0
+MO.US,D,20240730,000000,50.38,50.85,50.27,50.55,8662989,0
+MO.US,D,20240731,000000,48.4,49.05,47.57,49.01,19165992,0
+MO.US,D,20240801,000000,49.61,50.04,49.4,50.02,9974933,0
+MO.US,D,20240802,000000,50.39,51.4,49.88,51.07,12662503,0
+MO.US,D,20240805,000000,49.99,50.775,49.01,49.35,14335789,0
+MO.US,D,20240806,000000,49.32,50.125,49.3,49.48,8012003,0
+MO.US,D,20240807,000000,49.58,50.68,49.54,50.03,10292075,0
+MO.US,D,20240808,000000,49.73,50.805,49.73,50.45,7662130,0
+MO.US,D,20240809,000000,50.36,50.66,50.26,50.43,5449755,0
+MO.US,D,20240812,000000,50.44,50.7384,50.15,50.31,5941065,0
+MO.US,D,20240813,000000,50.34,51.16,50.34,51.11,6652443,0
+MO.US,D,20240814,000000,50.99,51.395,50.84,51.19,6000611,0
+MO.US,D,20240815,000000,51.25,51.36,50.63,50.74,8382523,0
+MO.US,D,20240816,000000,50.775,51.36,50.7,51.32,7722716,0
+MO.US,D,20240819,000000,51.38,51.56,51.21,51.32,6500465,0
+MO.US,D,20240820,000000,51.33,51.7,51.195,51.44,7306725,0
+MO.US,D,20240821,000000,51.54,51.86,51.44,51.81,6169448,0
+MO.US,D,20240822,000000,51.89,51.94,51.47,51.83,6982822,0
+MO.US,D,20240823,000000,51.98,52.46,51.75,52.44,9149219,0
+MO.US,D,20240826,000000,52.51,53.08,52.45,52.71,8068306,0
+MO.US,D,20240827,000000,52.91,53.03,52.615,53.01,4705264,0
+MO.US,D,20240828,000000,53.15,53.53,52.99,53.22,6794390,0
+MO.US,D,20240829,000000,53.31,53.465,53.085,53.36,5264974,0
+MO.US,D,20240830,000000,53.45,53.82,53.25,53.77,8010061,0
+MO.US,D,20240903,000000,53.78,54.475,53.74,54.07,10687974,0
+MO.US,D,20240904,000000,54.24,54.76,54.1801,54.71,7810598,0
+MO.US,D,20240905,000000,54.88,54.95,54.2,54.27,8077386,0
+MO.US,D,20240906,000000,54.27,54.54,53.56,53.69,8207736,0
+MO.US,D,20240909,000000,53.7,54.2,53.6,54.13,8153966,0
+MO.US,D,20240910,000000,54.11,54.29,53.835,54.08,6122520,0
+MO.US,D,20240911,000000,53.96,53.96,52.525,53.17,7794744,0
+MO.US,D,20240912,000000,53.01,53.22,52.52,52.64,7326687,0
+MO.US,D,20240913,000000,52.8,52.965,52.58,52.96,7963225,0
+MO.US,D,20240916,000000,52.04,52.3,51.62,51.7,11012249,0
+MO.US,D,20240917,000000,51.47,51.59,50.43,50.5,10897514,0
+MO.US,D,20240918,000000,50.5,51.045,50.38,50.63,7778424,0
+MO.US,D,20240919,000000,50.62,50.74,50.07,50.23,10464395,0
+MO.US,D,20240920,000000,50.25,50.3979,49.92,50.39,22650482,0
+MO.US,D,20240923,000000,50.4,51.2,50.3,51.02,10945043,0
+MO.US,D,20240924,000000,50.79,51.375,50.64,51.19,7712696,0
+MO.US,D,20240925,000000,51.44,51.465,50.93,51.04,7148017,0
+MO.US,D,20240926,000000,50.79,51.44,50.73,51.09,6264470,0
+MO.US,D,20240927,000000,51.2,51.37,51.005,51.05,4602443,0
+MO.US,D,20240930,000000,51.17,51.36,50.56,51.04,10018213,0
+MO.US,D,20241001,000000,51.06,51.33,50.77,50.93,7243940,0
+MO.US,D,20241002,000000,50.9,50.93,50.36,50.59,7721727,0
+MO.US,D,20241003,000000,50.5,50.51,49.68,49.98,6877620,0
+MO.US,D,20241004,000000,49.695,50.12,49.6,50.1,7410989,0
+MO.US,D,20241007,000000,50.1,50.14,49.69,49.92,6276359,0
+MO.US,D,20241008,000000,49.975,50.15,49.46,49.55,5272015,0
+MO.US,D,20241009,000000,49.66,50.34,49.61,50.23,7375703,0
+MO.US,D,20241010,000000,50.49,50.745,49.57,49.68,8847868,0
+MO.US,D,20241011,000000,49.9,49.99,49.56,49.84,4542807,0
+MO.US,D,20241014,000000,49.75,49.89,49.325,49.86,5696273,0
+MO.US,D,20241015,000000,50,50.34,49.73,49.9,5140767,0
+MO.US,D,20241016,000000,49.97,50.3785,49.87,50.16,4928655,0
+MO.US,D,20241017,000000,50.08,50.31,49.68,49.74,6263941,0
+MO.US,D,20241018,000000,49.68,49.72,48.86,49.61,7148405,0
+MO.US,D,20241021,000000,49.62,49.69,48.98,49.06,5011523,0
+MO.US,D,20241022,000000,49.44,50.12,49.16,50.06,6087256,0
+MO.US,D,20241023,000000,50,50.045,49.6,49.8,5520336,0
+MO.US,D,20241024,000000,49.89,50.16,49.684,49.94,4282076,0
+MO.US,D,20241025,000000,49.99,50.105,49.585,49.71,5325545,0
+MO.US,D,20241028,000000,49.75,50.375,49.73,50.25,6314726,0
+MO.US,D,20241029,000000,50.02,50.425,49.95,49.95,8017282,0
+MO.US,D,20241030,000000,49.9,50.67,49.88,50.5,11067495,0
+MO.US,D,20241031,000000,51.375,54.84,51.34,54.46,25560621,0
+MO.US,D,20241101,000000,54.46,54.595,53.74,53.87,10986246,0
+MO.US,D,20241104,000000,53.93,54.05,53.571822,53.88,7831908,0
+MO.US,D,20241105,000000,53.8,54.3,53.59,54.19,5864084,0
+MO.US,D,20241106,000000,54.58,55.05,54.08,54.29,8953099,0
+MO.US,D,20241107,000000,54.33,54.455,53.425,53.54,6368443,0
+MO.US,D,20241108,000000,53.54,54.27,53.5,54.05,5712292,0
+MO.US,D,20241111,000000,54.1,54.79,53.82,53.93,5610426,0
+MO.US,D,20241112,000000,54.05,54.715,53.78,54.44,8101155,0
+MO.US,D,20241113,000000,54.645,55.4,54.4,55.25,7233701,0
+MO.US,D,20241114,000000,54.895,55.615,54.495,55.39,6815200,0
+MO.US,D,20241115,000000,55.54,56.3198,55.53,55.93,8201730,0
+MO.US,D,20241118,000000,56.03,56.55,55.98,56.34,8719203,0
+MO.US,D,20241119,000000,56.32,56.49,55.83,55.86,6915825,0
+MO.US,D,20241120,000000,55.98,56.07,55.405,55.98,5716335,0
+MO.US,D,20241121,000000,55.99,56.48,55.72,56.03,5333623,0
+MO.US,D,20241122,000000,56.24,56.84,56.24,56.73,6617637,0
+MO.US,D,20241125,000000,56.915,57.2,56.4018,56.75,13567738,0
+MO.US,D,20241126,000000,56.86,57.6,56.77,57.59,7787239,0
+MO.US,D,20241127,000000,57.6,58.035,57.45,57.65,5723671,0
+MO.US,D,20241129,000000,57.55,57.75,57.205,57.74,3635528,0
+MO.US,D,20241202,000000,57.62,57.66,56.95,57.18,5625266,0
+MO.US,D,20241203,000000,57.25,57.34,56.83,56.9,8734823,0
+MO.US,D,20241204,000000,56.605,56.83,56.3,56.45,8579806,0
+MO.US,D,20241205,000000,56.65,57.3671,56.6,56.91,5398617,0
+MO.US,D,20241206,000000,57.7,58.01,57.01,57.32,5732967,0
+MO.US,D,20241209,000000,57.39,57.39,55.325,55.86,8641403,0
+MO.US,D,20241210,000000,55.61,56.13,55.41,55.49,8319917,0
+MO.US,D,20241211,000000,55.695,56,54.61,54.69,9363845,0
+MO.US,D,20241212,000000,54.9,55.055,54.52,54.99,6278749,0
+MO.US,D,20241213,000000,54.84,55.1845,54.55,54.92,6532765,0
+MO.US,D,20241216,000000,55.13,55.185,54.66,54.7,6723314,0
+MO.US,D,20241217,000000,54.6,54.692,53.95,54.13,10125526,0
+MO.US,D,20241218,000000,54.05,54.17,53.21,53.25,10619446,0
+MO.US,D,20241219,000000,53.4,53.78,52.975,52.99,10823516,0
+MO.US,D,20241220,000000,52.93,53.88,52.85,53.84,27063835,0
+MO.US,D,20241223,000000,53.85,53.85,52.95,53.58,7199632,0
+MO.US,D,20241224,000000,53.6,53.64,53.39,53.47,5406818,0
+MO.US,D,20241226,000000,52.28,52.78,51.955,52.6,5231835,0
+MO.US,D,20241227,000000,52.32,52.85,52.1,52.38,6425528,0
+MO.US,D,20241230,000000,52.24,52.33,51.63,52.08,5409897,0
+MO.US,D,20241231,000000,52.21,52.364,51.835,52.29,4708866,0
+MO.US,D,20250102,000000,52.47,52.98,52.38,52.51,5473356,0
+MO.US,D,20250103,000000,52.85,53.18,52.595,53.14,5609678,0
+MO.US,D,20250106,000000,53.09,53.18,51.97,52.09,6242376,0
+MO.US,D,20250107,000000,52.28,52.42,51.44,51.46,5365692,0
+MO.US,D,20250108,000000,51.3903,51.52,50.95,51.49,6487179,0
+MO.US,D,20250110,000000,51.15,51.735,50.55,50.87,12003224,0
+MO.US,D,20250113,000000,51.06,51.13,50.65,50.85,5816244,0
+MO.US,D,20250114,000000,50.96,51.43,50.8,51.36,6391513,0
+MO.US,D,20250115,000000,50.92,51.54,50.815,51.04,7026097,0
+MO.US,D,20250116,000000,50.9,51.54,50.72,51.16,5969585,0
+MO.US,D,20250117,000000,51.08,52.005,50.96,51.86,6532496,0
+MO.US,D,20250121,000000,52.03,52.18,51.14,51.47,8195412,0
+MO.US,D,20250122,000000,51.34,51.54,50.61,50.81,7840265,0
+MO.US,D,20250123,000000,50.82,51.39,50.77,51.21,6539822,0
+MO.US,D,20250124,000000,51.25,52.17,51.2,52.05,8030424,0
+MO.US,D,20250127,000000,52.42,53.8097,52.42,53.45,9771163,0
+MO.US,D,20250128,000000,53.39,53.57,52.165,52.6,10642010,0
+MO.US,D,20250129,000000,52.8,53.11,52.54,52.66,8537628,0
+MO.US,D,20250130,000000,51.02,51.65,50.08,51.54,16528181,0
+MO.US,D,20250131,000000,51.32,52.46,51.3,52.23,9555360,0
+MO.US,D,20250203,000000,51.99,52.94,51.85,52.85,8428458,0
+MO.US,D,20250204,000000,53,53,52.01,52.62,6876333,0
+MO.US,D,20250205,000000,52.92,52.92,52.41,52.58,5166509,0
+MO.US,D,20250206,000000,53.38,53.5,52.37,52.64,6968107,0
+MO.US,D,20250207,000000,52.75,53.06,52.43,52.66,5531130,0
+MO.US,D,20250210,000000,52.72,53.87,52.72,53.84,5778646,0
+MO.US,D,20250211,000000,53.84,53.94,53.3139,53.85,5172683,0
+MO.US,D,20250212,000000,53.65,53.88,53.175,53.34,4829405,0
+MO.US,D,20250213,000000,53.33,53.73,52.4,53.62,6379331,0
+MO.US,D,20250214,000000,53.57,53.85,53.28,53.29,4564908,0
+MO.US,D,20250218,000000,53.3,53.3,52.53,52.75,8266730,0
+MO.US,D,20250219,000000,53.04,53.75,52.46,53.34,6780730,0
+MO.US,D,20250220,000000,53.03,54.41,53,54.33,6734307,0
+MO.US,D,20250221,000000,54.34,55.285,54.31,55.05,8820194,0
+MO.US,D,20250224,000000,55.16,55.73,54.81,55.25,11372977,0
+MO.US,D,20250225,000000,55.36,56.59,55.36,56,12158617,0
+MO.US,D,20250226,000000,55.71,56.07,54.67,54.85,7723345,0
+MO.US,D,20250227,000000,54.75,55.3,54.57,55.08,6354212,0
+MO.US,D,20250228,000000,55.55,56.09,55.27,55.85,9822161,0
+MO.US,D,20250303,000000,55.8,57.49,55.79,57.31,10433762,0
+MO.US,D,20250304,000000,57.81,58.5899,56.26,56.3,16801928,0
+MO.US,D,20250305,000000,56.15,56.6,55.79,55.95,7413221,0
+MO.US,D,20250306,000000,56.1,57.2205,55.5264,57.01,9487743,0
+MO.US,D,20250307,000000,56.8,58.548428,56.8,57.79,12645215,0
+MO.US,D,20250310,000000,58,59.67,57.99,58.99,16149945,0
+MO.US,D,20250311,000000,58.82,58.9,57.87,58.15,12040063,0
+MO.US,D,20250312,000000,57.85,58.07,57.31,57.81,8390425,0
+MO.US,D,20250313,000000,58.17,58.87,58.01,58.55,8911652,0
+MO.US,D,20250314,000000,58.25,59.105,58.15,58.91,8370834,0
+MO.US,D,20250317,000000,59.19,59.32,58.695,58.9,8567849,0
+MO.US,D,20250318,000000,58.915,59.25,58.3,58.34,8524430,0
+MO.US,D,20250319,000000,58.38,58.4,57.59,57.95,8505018,0
+MO.US,D,20250320,000000,57.975,58.21,57.75,58.09,7209443,0
+MO.US,D,20250321,000000,58.13,58.13,57.07,57.6,33837070,0
+MO.US,D,20250324,000000,57.58,57.87,57.39,57.65,11954814,0
+MO.US,D,20250325,000000,56.59,56.785,56.23,56.71,10378332,0
+MO.US,D,20250326,000000,56.68,57.925,56.68,57.75,9462688,0
+MO.US,D,20250327,000000,57.86,58.48,57.86,58.3,8520129,0
+MO.US,D,20250328,000000,58.5,58.56,57.76,58.15,10396619,0
+MO.US,D,20250331,000000,58.45,60.18,58.45,60.02,17337292,0
+MO.US,D,20250401,000000,59.915,60.095,58.5,58.79,19150212,0
+MO.US,D,20250402,000000,58.78,58.92,55.71,57.12,20160974,0
+MO.US,D,20250403,000000,58,59.24,57.77,57.89,14319777,0
+MO.US,D,20250404,000000,57.645,58.83,55.81,56.07,16332996,0
+MO.US,D,20250407,000000,53,56.17,52.82,55.66,16833086,0
+MO.US,D,20250408,000000,56.44,56.97,55.075,55.56,12315632,0
+MO.US,D,20250409,000000,55.06,57.15,54.94,56.36,15940617,0
+MO.US,D,20250410,000000,56.53,56.7697,55.51,56.38,13148022,0
+MO.US,D,20250411,000000,56.6,56.94,55.9261,56.65,9760322,0
+MO.US,D,20250414,000000,56.76,57.51,56.43,57.13,9782597,0
+MO.US,D,20250415,000000,57.575,57.9,57.17,57.52,6384039,0
+MO.US,D,20250416,000000,57.99,58.185,57.06,57.27,8526121,0
+MO.US,D,20250417,000000,57.48,58.515,57.44,58.16,8765656,0
+MO.US,D,20250421,000000,58.3,58.45,57.02,57.63,6727895,0
+MO.US,D,20250422,000000,57.81,59,57.78,58.82,9475178,0
+MO.US,D,20250423,000000,58.52,58.93,57.95,58.56,8942486,0
+MO.US,D,20250424,000000,58.555,58.78,58.23,58.71,6053698,0
+MO.US,D,20250425,000000,58.76,58.93,57.9528,58.26,5680267,0
+MO.US,D,20250428,000000,58.25,58.78,57.87,58.19,8849756,0
+MO.US,D,20250429,000000,57,59.435,56.81,58.77,12724159,0
+MO.US,D,20250430,000000,59.12,59.66,58.58,59.15,13422326,0
+MO.US,D,20250501,000000,59,59.555,58.61,59.31,9436834,0
+MO.US,D,20250502,000000,59.34,59.72,59.05,59.61,7027455,0
+MO.US,D,20250505,000000,59.735,60.047042,59.1225,59.87,6655993,0
+MO.US,D,20250506,000000,59.92,60.615,59.85,60.48,6527440,0
+MO.US,D,20250507,000000,60.5,61.26,60.37,60.91,9190293,0
+MO.US,D,20250508,000000,60.4,60.98,60.09,60.4,7904387,0
+MO.US,D,20250509,000000,60.16,60.16,59.36,59.43,5747703,0
+MO.US,D,20250512,000000,58.27,58.27,56.52,56.95,16278627,0
+MO.US,D,20250513,000000,56.96,56.97,56.305,56.47,11410606,0
+MO.US,D,20250514,000000,56.3224,56.73,56.06,56.33,9070560,0
+MO.US,D,20250515,000000,56.65,58.35,56.625,58.06,8851054,0
+MO.US,D,20250516,000000,58.13,58.95,58.08,58.89,5927748,0
+MO.US,D,20250519,000000,59,59.48,58.79,59.47,6318310,0
+MO.US,D,20250520,000000,59.44,60.09,59.395,59.9,5820122,0
+MO.US,D,20250521,000000,59.93,59.95,59.38,59.45,7614271,0
+MO.US,D,20250522,000000,59.395,59.5898,58.74,59.3,5789175,0
+MO.US,D,20250523,000000,59.625,59.81,59.261,59.74,4863065,0
+MO.US,D,20250527,000000,59.72,59.78,59.14,59.62,5216182,0
+MO.US,D,20250528,000000,59.6,59.73,59.34,59.48,4767097,0
+MO.US,D,20250529,000000,59.2,59.56,58.89,59.48,5322182,0
+MO.US,D,20250530,000000,59.52,60.615,59.5,60.61,12772847,0
+MO.US,D,20250602,000000,60.47,60.635,60.1507,60.63,6413392,0
+MO.US,D,20250603,000000,60.54,60.88,59.83,60.37,6785192,0
+MO.US,D,20250604,000000,60.345,60.41,59.18,59.31,7602569,0
+MO.US,D,20250605,000000,59.46,59.605,58.93,59.39,9057354,0
+MO.US,D,20250606,000000,59.35,59.66,59.23,59.24,4858251,0
+MO.US,D,20250609,000000,59.2,59.335,58.905,59.07,6357515,0
+MO.US,D,20250610,000000,59.08,59.25,58.395,58.56,8697203,0
+MO.US,D,20250611,000000,58.55,59.95,58.54,59.91,9052329,0
+MO.US,D,20250612,000000,60.11,60.14,59.2,59.92,10489414,0
+MO.US,D,20250613,000000,60.2,60.5,59.55,59.81,10173983,0
+MO.US,D,20250616,000000,58.62,59.3305,58.17,58.8,10536864,0
+MO.US,D,20250617,000000,58.81,59.38,58.4147,58.99,7222398,0
+MO.US,D,20250618,000000,58.93,59.79,58.93,59.49,8262854,0
+MO.US,D,20250620,000000,59.35,59.75,59.19,59.75,23289820,0
+MO.US,D,20250623,000000,59.74,60.63,59.7,60.49,8956933,0
+MO.US,D,20250624,000000,60.43,60.45,59.895,59.91,5767078,0
+MO.US,D,20250625,000000,59.7101,59.81,58.93,58.94,7040710,0
+MO.US,D,20250626,000000,59.045,59.48,58.65,58.79,6974719,0
+MO.US,D,20250627,000000,58.665,58.85,58.24,58.75,11502869,0
+MO.US,D,20250630,000000,58.72,58.79,58.2601,58.63,9462311,0
+MO.US,D,20250701,000000,58.94,59.2891,58.035,58.14,7656848,0
+MO.US,D,20250702,000000,58.525,59.23,58.25,59.17,9264249,0
+MO.US,D,20250703,000000,59.07,59.65,59.03,59.65,4776064,0
+MO.US,D,20250707,000000,59.62,60.3598,59.59,60.25,7376477,0
+MO.US,D,20250708,000000,60,60.28,59.23,59.54,7939232,0
+MO.US,D,20250709,000000,59.365,59.4894,56.86,57.75,22224798,0
+MO.US,D,20250710,000000,57.715,58.67,57.5,58.55,14343252,0
+MO.US,D,20250711,000000,58.306,58.44,57.595,57.8,9431086,0
+MO.US,D,20250714,000000,57.93,58.33,57.53,58.13,8320656,0
+MO.US,D,20250715,000000,57.8,58.62,57.75,58.48,7739828,0
+MO.US,D,20250716,000000,58.45,58.965,58.345,58.86,7054271,0
+MO.US,D,20250717,000000,58.71,59.56,57.5,57.98,12501416,0
+MO.US,D,20250718,000000,57.98,58.335,57.77,58.02,5688772,0
+MO.US,D,20250721,000000,58,59.1099,57.9,58.92,6946798,0
+MO.US,D,20250722,000000,58.58,59.525,58.15,59.44,9649454,0
+MO.US,D,20250723,000000,59.17,59.86,58.985,59.77,7172201,0
+MO.US,D,20250724,000000,59.715,59.815,59.31,59.61,6933909,0
+MO.US,D,20250725,000000,59.565,59.925,59.475,59.84,6368776,0
+MO.US,D,20250728,000000,59.745,59.83,58.6,58.72,7419866,0
+MO.US,D,20250729,000000,58.65,59.675,58.43,59.36,11825557,0
+MO.US,D,20250730,000000,59.87,62.21,59.81,61.5,20487541,0
+MO.US,D,20250731,000000,61.08,62.315,60.91,61.94,10623146,0
+MO.US,D,20250801,000000,62.155,62.6482,61.685,61.78,9689442,0
+MO.US,D,20250804,000000,61.755,62.47,61.755,61.94,6384480,0
+MO.US,D,20250805,000000,61.98,62.625,61.965,62.52,5889468,0
+MO.US,D,20250806,000000,62.84,63.76,62.53,63.15,6482840,0
+MO.US,D,20250807,000000,62.85,63.62,62.74,63.55,5124444,0
+MO.US,D,20250808,000000,63.57,64.35,63.55,64.19,5434920,0
+MO.US,D,20250811,000000,64.4,65.95,64.31,65.67,10650455,0
+MO.US,D,20250812,000000,65.74,66.285,65.51,66.01,8849174,0
+MO.US,D,20250813,000000,65.7624,66.16,65.0328,65.5,7508237,0
+MO.US,D,20250814,000000,65.53,65.9199,65.36,65.55,10791103,0
+MO.US,D,20250815,000000,65.605,66.175,65.2325,65.82,10137262,0
+MO.US,D,20250818,000000,65.92,66.6,65.89,65.99,7371716,0
+MO.US,D,20250819,000000,66.025,66.59,65.745,66.56,6482727,0
+MO.US,D,20250820,000000,66.8,67.87,66.6,67.58,8893120,0
+MO.US,D,20250821,000000,67.6,67.8,67.215,67.68,5963169,0
+MO.US,D,20250822,000000,68.01,68.6,67.325,67.67,9603301,0
+MO.US,D,20250825,000000,67.5,67.71,66.97,67.05,5706756,0
+MO.US,D,20250826,000000,67.02,67.02,66.23,66.45,8535641,0
+MO.US,D,20250827,000000,66.465,66.635,66.115,66.41,4973531,0
+MO.US,D,20250828,000000,66.4,66.505,65.62,66.42,5807693,0
+MO.US,D,20250829,000000,66.55,67.245,66.46,67.21,5930626,0
+MO.US,D,20250902,000000,67.4378,67.54,66.6584,67.13,6919688,0
+MO.US,D,20250903,000000,66.91,67.13,66.04,66.63,6722322,0
+MO.US,D,20250904,000000,66.815,67.41,66.25,66.59,6388619,0
+MO.US,D,20250905,000000,66.5,66.83,66.19,66.55,5935912,0
+MO.US,D,20250908,000000,66.49,66.86,65.475,65.77,10316609,0
+MO.US,D,20250909,000000,65.71,66.295,65.04,66.19,6918483,0
+MO.US,D,20250910,000000,66.17,66.52,65.87,66.23,6677270,0
+MO.US,D,20250911,000000,66.3,66.625,65.99,66.36,10022768,0
+MO.US,D,20250912,000000,66.325,66.73,65.92,66.65,7975862,0
+MO.US,D,20250915,000000,65.36,65.58,64.7901,64.89,9129700,0
+MO.US,D,20250916,000000,64.78,64.99,64.09,64.81,9536281,0
+MO.US,D,20250917,000000,65.175,65.595,64.93,65.51,7261063,0
+MO.US,D,20250918,000000,65,65,63.94,63.94,10329697,0
+MO.US,D,20250919,000000,64.02,64.97,63.865,64.89,22705131,0
+MO.US,D,20250922,000000,64.8,64.85,63.405,63.79,7628257,0
+MO.US,D,20250923,000000,63.81,64.88,63.6392,64.87,7417411,0
+MO.US,D,20250924,000000,64.76,65.37,64.54,65.13,6838154,0
+MO.US,D,20250925,000000,65.75,65.99,65.06,65.19,5747914,0
+MO.US,D,20250926,000000,65.35,65.82,65.135,65.71,5513848,0
+MO.US,D,20250929,000000,65.585,65.69,65.055,65.67,6867440,0
+MO.US,D,20250930,000000,65.68,66.18,65.36,66.06,7797283,0
+MO.US,D,20251001,000000,66.16,66.34,65.77,66.29,8514638,0
+MO.US,D,20251002,000000,66.18,66.62,65.5,65.75,6043286,0
+MO.US,D,20251003,000000,65.67,66.24,65.19,65.73,7028798,0
+MO.US,D,20251006,000000,65.15,65.4973,64.775,65.37,7768363,0
+MO.US,D,20251007,000000,65.5,66.65,65.45,66.65,8825535,0
+MO.US,D,20251008,000000,66.61,66.7199,65.232,65.42,10933748,0
+MO.US,D,20251009,000000,65.53,65.98,65.3,65.72,6965113,0
+MO.US,D,20251010,000000,66.1,67.12,65.69,66.54,11649576,0
+MO.US,D,20251013,000000,65.9,66.25,64.675,64.95,8089661,0
+MO.US,D,20251014,000000,65,65.87,64.83,65.4,6584755,0
+MO.US,D,20251015,000000,65.27,65.6793,64.8,64.87,6790091,0
+MO.US,D,20251016,000000,64.87,64.9599,64.095,64.26,6458051,0
+MO.US,D,20251017,000000,64.7,65.07,64.28,65.05,6389647,0
+MO.US,D,20251020,000000,65.05,65.2,64.12,64.4,6208990,0
+MO.US,D,20251021,000000,64.49,64.585,62.95,63.75,9162426,0
+MO.US,D,20251022,000000,63.975,64.54,63.78,64.43,6025902,0
+MO.US,D,20251023,000000,64.64,64.83,64.2,64.57,5163172,0
+MO.US,D,20251024,000000,64.54,64.97,64.54,64.67,4489666,0
+MO.US,D,20251027,000000,64.42,64.42,63.585,63.74,7713008,0
+MO.US,D,20251028,000000,63.7,63.977,63.205,63.28,6000570,0
+MO.US,D,20251029,000000,63.02,63.39,61.9,61.97,10276067,0
+MO.US,D,20251030,000000,59.17,59.5,56.5,57.13,24613839,0
+MO.US,D,20251031,000000,57.24,58.08,56.33,56.38,15679937,0
+MO.US,D,20251103,000000,56.42,57,56.18,56.67,12745014,0
+MO.US,D,20251104,000000,57.095,57.38,56.4202,57.31,9866049,0
+MO.US,D,20251105,000000,57.49,58.17,56.885,57.16,8448446,0
+MO.US,D,20251106,000000,57.05,57.73,56.795,57.27,7864567,0
+MO.US,D,20251107,000000,57.635,58.125,57.15,58.03,8937443,0
+MO.US,D,20251110,000000,57.85,57.9,57.26,57.55,7814255,0
+MO.US,D,20251111,000000,57.815,58.74,57.765,58.41,6974843,0
+MO.US,D,20251112,000000,58.38,58.795,58.03,58.05,8901977,0
+MO.US,D,20251113,000000,58.16,58.275,57.54,57.81,7925224,0
+MO.US,D,20251114,000000,58.04,58.3,57.365,58.19,7787983,0
+MO.US,D,20251117,000000,58.25,58.485,57.92,58.13,9692506,0
+MO.US,D,20251118,000000,58.5,59.27,58.38,58.94,9548769,0
+MO.US,D,20251119,000000,58.74,59.09,58.45,58.61,5915010,0
+MO.US,D,20251120,000000,58.44,58.66,58,58.18,6158729,0
+MO.US,D,20251121,000000,58.33,58.95,58.05,58.19,9461023,0
+MO.US,D,20251124,000000,58.3,58.47,57.075,57.33,12757815,0
+MO.US,D,20251125,000000,57.7,58.44,57.4509,58.34,9621315,0
+MO.US,D,20251126,000000,58.5,58.8983,58.395,58.69,5909711,0
+MO.US,D,20251128,000000,58.7,59.01,58.68,59.01,3207238,0
+MO.US,D,20251201,000000,59.01,59.18,58.7,59.14,7823397,0
+MO.US,D,20251202,000000,59.13,59.35,58.48,58.82,8318751,0
+MO.US,D,20251203,000000,59.03,59.34,58.35,58.41,9344366,0
+MO.US,D,20251204,000000,58.57,58.66,57.985,58.34,6733814,0
+MO.US,D,20251205,000000,58.2,58.4464,57.92,57.99,5746651,0
+MO.US,D,20251208,000000,57.95,58.2,57.57,58.11,6814663,0
+MO.US,D,20251209,000000,58.4,58.55,57.9512,58.18,5700903,0
+MO.US,D,20251210,000000,58.395,58.865,58.08,58.69,7834681,0
+MO.US,D,20251211,000000,58.87,59.38,58.52,58.72,7515555,0
+MO.US,D,20251212,000000,58.62,58.8158,58.215,58.75,8571400,0
+MO.US,D,20251215,000000,58.77,59.81,58.75,59.09,10998435,0
+MO.US,D,20251216,000000,59.22,59.48,58.94,59.33,9078170,0
+MO.US,D,20251217,000000,59.51,59.745,58.8703,59.18,8385293,0
+MO.US,D,20251218,000000,59,59.125,58.38,58.39,10777689,0
+MO.US,D,20251219,000000,58.325,58.72,58.03,58.07,35088851,0
+MO.US,D,20251222,000000,58.16,58.825,58.01,58.61,8682802,0
+MO.US,D,20251223,000000,58.61,58.76,58.32,58.75,7780927,0
+MO.US,D,20251224,000000,58.835,58.99,58.68,58.98,5050921,0
+MO.US,D,20251226,000000,57.8515,58.08,57.405,57.6,8976095,0
+MO.US,D,20251229,000000,57.64,57.905,57.53,57.62,8275406,0
+MO.US,D,20251230,000000,57.68,57.855,57.51,57.77,5854764,0
+MO.US,D,20251231,000000,57.75,57.91,57.545,57.66,5231287,0
+MO.US,D,20260102,000000,57.66,57.7855,57.05,57.31,12112482,0
+MO.US,D,20260105,000000,57.07,57.115,55.5,56.3,14083533,0
+MO.US,D,20260106,000000,56.065,56.34,54.78,55.16,11952853,0
+MO.US,D,20260107,000000,55.23,55.4099,54.7,54.72,8704709,0
+MO.US,D,20260108,000000,54.75,56.29,54.745,55.9,11042256,0
+MO.US,D,20260109,000000,56.775,57.56,56.65,57.53,12679240,0
+MO.US,D,20260112,000000,57.465,58.565,57.45,58.54,10461156,0
+MO.US,D,20260113,000000,58.54,60.15,58.36,60.15,12441837,0
+MO.US,D,20260114,000000,60.15,61.55,60.1,61.47,10394204,0
+MO.US,D,20260115,000000,61.38,61.885,60.9,61.58,7588556,0
+MO.US,D,20260116,000000,61.47,61.935,60.9448,61.76,8980143,0
+MO.US,D,20260120,000000,61.735,62.075,61.02,61.15,14211144,0
+MO.US,D,20260121,000000,61.32,61.5,60.255,61.08,9095357,0
+MO.US,D,20260122,000000,60.82,61.3399,60.4,61.03,6273785,0
+MO.US,D,20260123,000000,61.095,61.95,60.96,61.91,6558887,0
+MO.US,D,20260126,000000,62.15,63.2,62,62.98,11043859,0
+MO.US,D,20260127,000000,62.99,63.7,62.48,63.62,8740781,0
+MO.US,D,20260128,000000,63.5,64.22,63.11,63.13,11620056,0
+MO.US,D,20260129,000000,61.05,62.52,59.41,59.76,27882945,0
+MO.US,D,20260130,000000,60.075,62,59.8,61.99,13245541,0
+MO.US,D,20260202,000000,62.35,62.565,61.515,62.23,12912826,0
+MO.US,D,20260203,000000,62.5,64.528,62,64.16,12478502,0
+MO.US,D,20260204,000000,64.58,65.33,64.41,65.16,13033903,0
+MO.US,D,20260205,000000,65.47,66.23,64.6101,65.39,11079349,0
+MO.US,D,20260206,000000,65.38,65.92,65.08,65.4,7952819,0
+MO.US,D,20260209,000000,65.3,65.43,64,64.4,8081159,0
+MO.US,D,20260210,000000,64.1,64.83,63.595,64.4,10775725,0
+MO.US,D,20260211,000000,64.22,66.46,63.84,65.92,12240976,0
+MO.US,D,20260212,000000,65.76,67.46,65.6401,67.01,9407910,0
+MO.US,D,20260213,000000,66.81,67.765,66.41,67.25,8578418,0
+MO.US,D,20260217,000000,67.5,67.76,66.25,66.54,7807416,0
+MO.US,D,20260218,000000,66.68,67.12,66.41,66.77,7133995,0
diff --git a/daily/us/nyse stocks/2/mod.us.txt b/daily/us/nyse stocks/2/mod.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e413d67944f0625bfd800251195d99f86e9f5af9
--- /dev/null
+++ b/daily/us/nyse stocks/2/mod.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MOD.US,D,20050225,000000,30.79,30.89,30.6,30.87,122700,0
+MOD.US,D,20050228,000000,30.92,31.42,30.61,31.22,103900,0
+MOD.US,D,20050301,000000,31.32,31.86,31.26,31.86,140700,0
+MOD.US,D,20050302,000000,31.77,32.12,31.43,31.89,131300,0
+MOD.US,D,20050303,000000,31.99,31.99,31.58,31.79,122000,0
+MOD.US,D,20050304,000000,32.03,32.03,31.4,31.56,102900,0
+MOD.US,D,20050307,000000,31.7,32,31.59,31.69,68000,0
+MOD.US,D,20050308,000000,31.65,31.85,31.2,31.26,85000,0
+MOD.US,D,20050309,000000,31.17,31.17,30.41,30.45,119700,0
+MOD.US,D,20050310,000000,30.39,30.84,30.23,30.34,121700,0
+MOD.US,D,20050311,000000,30.39,30.85,30.39,30.69,70200,0
+MOD.US,D,20050314,000000,30.69,31.13,30.69,31.05,75400,0
+MOD.US,D,20050315,000000,31.05,31.51,31.02,31.07,131900,0
+MOD.US,D,20050316,000000,30.98,31.08,30.58,30.63,85500,0
+MOD.US,D,20050317,000000,30.6,30.62,30.29,30.43,75700,0
+MOD.US,D,20050318,000000,30.43,30.43,29.98,30.17,183200,0
+MOD.US,D,20050321,000000,30.12,30.13,29.57,30.01,76300,0
+MOD.US,D,20050322,000000,29.98,30.39,29.9,29.93,54500,0
+MOD.US,D,20050323,000000,29.98,29.98,28.68,28.74,149000,0
+MOD.US,D,20050324,000000,28.77,29.11,28.63,28.66,121200,0
+MOD.US,D,20050328,000000,28.76,28.76,28.11,28.11,91200,0
+MOD.US,D,20050329,000000,28.11,28.32,27.74,27.86,120900,0
+MOD.US,D,20050330,000000,27.86,28.53,27.82,28.42,79400,0
+MOD.US,D,20050331,000000,28.33,28.33,27.81,28.13,112200,0
+MOD.US,D,20050401,000000,28.19,28.35,27.47,27.53,110100,0
+MOD.US,D,20050404,000000,27.58,27.92,27.29,27.79,92000,0
+MOD.US,D,20050405,000000,27.92,28.1,27.65,27.97,83900,0
+MOD.US,D,20050406,000000,28,28.51,28,28.3,100000,0
+MOD.US,D,20050407,000000,28.34,28.44,28.02,28.39,76000,0
+MOD.US,D,20050408,000000,28.39,28.54,27.53,27.63,112200,0
+MOD.US,D,20050411,000000,27.58,27.58,27,27,132600,0
+MOD.US,D,20050412,000000,27.1,27.73,26.6,27.48,131200,0
+MOD.US,D,20050413,000000,27.48,27.5,26.72,26.75,119600,0
+MOD.US,D,20050414,000000,26.74,26.81,26.06,26.15,140300,0
+MOD.US,D,20050415,000000,26.09,26.24,25.37,25.8,284200,0
+MOD.US,D,20050418,000000,25.8,26.35,25.56,25.91,109300,0
+MOD.US,D,20050419,000000,25.9,26.22,25.88,26.18,76000,0
+MOD.US,D,20050420,000000,26.18,26.24,25.9,26.09,116700,0
+MOD.US,D,20050421,000000,26.28,26.95,26.05,26.9,119300,0
+MOD.US,D,20050422,000000,26.81,26.91,25.85,26.23,204100,0
+MOD.US,D,20050425,000000,26.26,26.87,26.04,26.7,84600,0
+MOD.US,D,20050426,000000,26.62,26.67,26.12,26.19,150800,0
+MOD.US,D,20050427,000000,26.14,26.38,25.88,26.19,104400,0
+MOD.US,D,20050428,000000,26.09,26.19,25.82,25.85,112600,0
+MOD.US,D,20050429,000000,25.82,26.11,25.5,25.98,137100,0
+MOD.US,D,20050502,000000,25.95,26.09,25.52,25.93,135800,0
+MOD.US,D,20050503,000000,25.93,26.19,25.64,25.9,119300,0
+MOD.US,D,20050504,000000,25.9,26.27,25.85,25.99,279200,0
+MOD.US,D,20050505,000000,25.99,26.28,25.66,25.85,166700,0
+MOD.US,D,20050506,000000,25.94,26.12,25.59,26,78500,0
+MOD.US,D,20050509,000000,26.05,26.55,25.9,26.55,139800,0
+MOD.US,D,20050510,000000,26.5,26.59,26.23,26.38,102600,0
+MOD.US,D,20050511,000000,26.33,26.54,25.99,26.34,159300,0
+MOD.US,D,20050512,000000,26.34,26.54,25.79,26.04,115100,0
+MOD.US,D,20050513,000000,26.86,27.82,26.49,27.59,309900,0
+MOD.US,D,20050516,000000,27.42,27.91,27.33,27.4,106100,0
+MOD.US,D,20050517,000000,27.34,27.34,26.94,27.18,112300,0
+MOD.US,D,20050518,000000,27.19,27.77,27.19,27.74,199600,0
+MOD.US,D,20050519,000000,27.98,28.09,27.64,28.04,91800,0
+MOD.US,D,20050520,000000,28.04,28.54,27.72,28.54,117400,0
+MOD.US,D,20050523,000000,28.53,29.47,28.53,29.35,175900,0
+MOD.US,D,20050524,000000,29.26,29.45,29.09,29.42,136200,0
+MOD.US,D,20050525,000000,29.23,29.3,28.57,28.59,134400,0
+MOD.US,D,20050526,000000,28.57,29.05,28.54,28.88,80600,0
+MOD.US,D,20050527,000000,28.84,29.04,28.73,29,65100,0
+MOD.US,D,20050531,000000,29.02,29.39,28.68,29.16,125700,0
+MOD.US,D,20050601,000000,29.14,29.74,29.11,29.69,127800,0
+MOD.US,D,20050602,000000,29.64,29.74,29.35,29.49,135000,0
+MOD.US,D,20050603,000000,29.45,29.59,28.92,28.92,93900,0
+MOD.US,D,20050606,000000,28.97,29.33,28.89,29.3,139600,0
+MOD.US,D,20050607,000000,29.26,29.96,29.26,29.72,119000,0
+MOD.US,D,20050608,000000,29.66,30.22,29.66,29.93,116100,0
+MOD.US,D,20050609,000000,29.83,30.12,29.5,29.96,136300,0
+MOD.US,D,20050610,000000,30.03,30.56,29.98,30.2,81500,0
+MOD.US,D,20050613,000000,30.19,31.14,30.14,31.14,143900,0
+MOD.US,D,20050614,000000,31.08,31.49,31.03,31.31,183000,0
+MOD.US,D,20050615,000000,31.37,31.7,31.12,31.68,132400,0
+MOD.US,D,20050616,000000,31.65,32.13,31.62,31.96,186600,0
+MOD.US,D,20050617,000000,32.13,32.13,31.75,31.75,210200,0
+MOD.US,D,20050620,000000,31.62,32.18,31.55,31.89,117500,0
+MOD.US,D,20050621,000000,31.8,32.05,31.63,31.64,75800,0
+MOD.US,D,20050622,000000,31.7,31.88,31.56,31.85,127500,0
+MOD.US,D,20050623,000000,31.78,31.85,31.21,31.27,184100,0
+MOD.US,D,20050624,000000,31.28,31.34,30.69,31.11,537000,0
+MOD.US,D,20050627,000000,31.03,31.13,30.63,30.79,153100,0
+MOD.US,D,20050628,000000,30.93,31.63,30.93,31.56,165100,0
+MOD.US,D,20050629,000000,31.56,31.65,31.46,31.57,89200,0
+MOD.US,D,20050630,000000,31.61,31.65,31.23,31.23,139900,0
+MOD.US,D,20050701,000000,31.23,31.83,31.23,31.79,174000,0
+MOD.US,D,20050705,000000,31.7,32.26,31.65,32.21,215700,0
+MOD.US,D,20050706,000000,32.02,32.11,31.56,31.7,141900,0
+MOD.US,D,20050707,000000,31.32,31.71,31.08,31.5,154600,0
+MOD.US,D,20050708,000000,31.5,32.47,31.42,32.27,136200,0
+MOD.US,D,20050711,000000,32.3,32.84,32.3,32.8,111200,0
+MOD.US,D,20050712,000000,32.71,32.85,32.57,32.64,104500,0
+MOD.US,D,20050713,000000,32.66,32.71,32.34,32.4,108600,0
+MOD.US,D,20050714,000000,32.55,32.9,32.39,32.52,131100,0
+MOD.US,D,20050715,000000,32.32,32.61,32.21,32.53,93400,0
+MOD.US,D,20050718,000000,32.47,32.52,32.23,32.38,76900,0
+MOD.US,D,20050719,000000,32.43,32.76,32.33,32.71,136800,0
+MOD.US,D,20050720,000000,33.09,34.24,32.71,34.1,391900,0
+MOD.US,D,20050721,000000,33.96,34.82,33.76,34.29,232000,0
+MOD.US,D,20050722,000000,34.26,35,34.06,34.92,173800,0
+MOD.US,D,20050725,000000,34.9,35.9,34.9,35.6,161600,0
+MOD.US,D,20050726,000000,35.59,35.98,35.33,35.56,137400,0
+MOD.US,D,20050727,000000,35.6,35.99,35.35,35.71,224200,0
+MOD.US,D,20050728,000000,35.8,36.25,35.7,35.96,191800,0
+MOD.US,D,20050729,000000,35.96,36.07,35.61,36.07,182300,0
+MOD.US,D,20050801,000000,36.14,37.25,36.1,37.05,204700,0
+MOD.US,D,20050802,000000,37,37.38,36.83,37,158500,0
+MOD.US,D,20050803,000000,36.93,37.16,36.7,36.97,192700,0
+MOD.US,D,20050804,000000,36.91,37,36.69,36.98,211800,0
+MOD.US,D,20050805,000000,34.25,35.3,34.2,34.7,333800,0
+MOD.US,D,20050808,000000,34.9,35.34,34.73,35.05,137900,0
+MOD.US,D,20050809,000000,35.05,35.24,34.84,34.97,145100,0
+MOD.US,D,20050810,000000,35.12,35.58,34.71,34.93,164300,0
+MOD.US,D,20050811,000000,34.86,35.39,34.74,35.39,134200,0
+MOD.US,D,20050812,000000,35.3,35.3,34.49,35.13,205900,0
+MOD.US,D,20050815,000000,35.07,36,35.02,36,209200,0
+MOD.US,D,20050816,000000,35.75,35.76,35.21,35.26,247200,0
+MOD.US,D,20050817,000000,35.21,35.57,34.95,35.48,113600,0
+MOD.US,D,20050818,000000,35.28,35.28,34.91,35,129900,0
+MOD.US,D,20050819,000000,34.94,35.43,34.94,35.2,99000,0
+MOD.US,D,20050822,000000,35.22,35.48,34.9,35.25,114000,0
+MOD.US,D,20050823,000000,35.2,35.38,34.74,35.03,110300,0
+MOD.US,D,20050824,000000,34.95,35.3,34.7,34.85,127000,0
+MOD.US,D,20050825,000000,34.94,35.5,34.9,35.4,157000,0
+MOD.US,D,20050826,000000,35.37,35.37,34.53,35,143800,0
+MOD.US,D,20050829,000000,34.75,35,34.28,35,72600,0
+MOD.US,D,20050830,000000,34.95,35.04,34.69,34.96,93800,0
+MOD.US,D,20050831,000000,34.95,35.27,34.62,35.16,164200,0
+MOD.US,D,20050901,000000,35.12,35.14,34.61,34.93,197000,0
+MOD.US,D,20050902,000000,34.8,35.39,34.74,35.04,136500,0
+MOD.US,D,20050906,000000,35,35.44,34.92,35.12,124200,0
+MOD.US,D,20050907,000000,35.1,35.54,34.92,35.54,102300,0
+MOD.US,D,20050908,000000,35.44,35.59,35.15,35.45,101600,0
+MOD.US,D,20050909,000000,35.48,35.92,35.35,35.79,117100,0
+MOD.US,D,20050912,000000,35.71,36.55,35.56,36.33,215900,0
+MOD.US,D,20050913,000000,36.2,36.2,35.68,35.84,136000,0
+MOD.US,D,20050914,000000,35.88,35.98,35.65,35.72,128200,0
+MOD.US,D,20050915,000000,35.75,36.24,35.46,36.04,203800,0
+MOD.US,D,20050916,000000,36.18,36.95,36.1,36.92,506200,0
+MOD.US,D,20050919,000000,36.78,36.78,35.68,35.74,230200,0
+MOD.US,D,20050920,000000,36.69,36.69,35.02,35.03,241800,0
+MOD.US,D,20050921,000000,34.98,35.71,34.8,35.17,200600,0
+MOD.US,D,20050922,000000,35.12,35.35,34.81,35.15,144900,0
+MOD.US,D,20050923,000000,35.13,36.09,34.99,35.89,115400,0
+MOD.US,D,20050926,000000,35.93,36.4,35.79,36.17,122800,0
+MOD.US,D,20050927,000000,36.14,36.25,35.77,36.13,193900,0
+MOD.US,D,20050928,000000,36.16,36.3,35.65,36,122100,0
+MOD.US,D,20050929,000000,36.05,36.55,35.62,36.5,205700,0
+MOD.US,D,20050930,000000,36.47,36.9,36.25,36.68,179600,0
+MOD.US,D,20051003,000000,36.7,37.49,36.65,37.42,210300,0
+MOD.US,D,20051004,000000,37.36,37.98,37.29,37.45,194800,0
+MOD.US,D,20051005,000000,37.35,37.35,35.71,35.71,168600,0
+MOD.US,D,20051006,000000,35.75,36.27,34.99,35.41,222100,0
+MOD.US,D,20051007,000000,35.81,36.14,35.5,35.84,103800,0
+MOD.US,D,20051010,000000,35.86,35.86,34.52,34.63,222500,0
+MOD.US,D,20051011,000000,34.55,35.19,34.43,34.46,255400,0
+MOD.US,D,20051012,000000,34.31,34.84,33.93,34.42,173100,0
+MOD.US,D,20051013,000000,34.4,35.32,34.25,35.17,221200,0
+MOD.US,D,20051014,000000,35.3,36,34.81,35.95,237700,0
+MOD.US,D,20051017,000000,35.92,36.63,35.43,35.85,154300,0
+MOD.US,D,20051018,000000,35.87,35.89,35.29,35.31,146400,0
+MOD.US,D,20051019,000000,35.17,36.17,34.9,35.99,196800,0
+MOD.US,D,20051020,000000,35,35.8,34.94,35.21,275900,0
+MOD.US,D,20051021,000000,35.27,35.35,33.05,33.57,284600,0
+MOD.US,D,20051024,000000,33.56,34.56,33.56,34.5,280600,0
+MOD.US,D,20051025,000000,34.44,34.59,32.99,33.59,265100,0
+MOD.US,D,20051026,000000,33.44,33.55,32.99,33.15,267300,0
+MOD.US,D,20051027,000000,33.05,33.05,32.01,32.13,211300,0
+MOD.US,D,20051028,000000,32.22,33.13,32.22,32.85,217000,0
+MOD.US,D,20051031,000000,32.88,33.24,32.88,33.06,243900,0
+MOD.US,D,20051101,000000,32.9,33.18,32.45,32.94,206300,0
+MOD.US,D,20051102,000000,32.91,34.06,32.86,33.99,234900,0
+MOD.US,D,20051103,000000,34.15,34.37,33.34,33.46,150200,0
+MOD.US,D,20051104,000000,33.53,33.98,32.91,33.14,216500,0
+MOD.US,D,20051107,000000,33.28,34.13,33.25,33.92,245300,0
+MOD.US,D,20051108,000000,33.67,33.67,33.02,33.3,264000,0
+MOD.US,D,20051109,000000,33.21,33.59,32.9,33.21,208600,0
+MOD.US,D,20051110,000000,33.21,33.45,32.44,33.06,198400,0
+MOD.US,D,20051111,000000,33,33.5,32.83,33.01,249200,0
+MOD.US,D,20051114,000000,33.21,33.21,32.73,32.79,278400,0
+MOD.US,D,20051115,000000,32.81,32.88,31.93,32.21,194600,0
+MOD.US,D,20051116,000000,32.23,32.25,31.44,31.85,217800,0
+MOD.US,D,20051117,000000,31.95,32.81,31.9,32.65,183300,0
+MOD.US,D,20051118,000000,32.65,33.4,32.65,32.98,253800,0
+MOD.US,D,20051121,000000,32.98,33.47,32.62,33.44,162200,0
+MOD.US,D,20051122,000000,33.3,33.35,32.98,33.14,166800,0
+MOD.US,D,20051123,000000,33.04,33.32,32.95,33.01,178400,0
+MOD.US,D,20051125,000000,33.11,33.58,33.04,33.5,59900,0
+MOD.US,D,20051128,000000,33.47,33.62,32.69,32.7,175700,0
+MOD.US,D,20051129,000000,32.88,33.49,32.82,33.28,158800,0
+MOD.US,D,20051130,000000,33.31,33.6,33.14,33.29,202800,0
+MOD.US,D,20051201,000000,33.5,34,33.41,33.83,225600,0
+MOD.US,D,20051202,000000,33.7,34.12,33.6,34.02,204300,0
+MOD.US,D,20051205,000000,33.88,33.96,33.38,33.81,195400,0
+MOD.US,D,20051206,000000,33.8,34.32,33.77,34,291100,0
+MOD.US,D,20051207,000000,33.99,34.1,33.72,33.91,177800,0
+MOD.US,D,20051208,000000,33.91,34.22,33.23,33.63,225700,0
+MOD.US,D,20051209,000000,33.71,34,33.65,33.97,235200,0
+MOD.US,D,20051212,000000,34,34.27,33.75,33.79,169700,0
+MOD.US,D,20051213,000000,33.77,34.37,33.72,34,151800,0
+MOD.US,D,20051214,000000,33.97,34.17,33.7,33.84,176600,0
+MOD.US,D,20051215,000000,33.8,33.92,33.48,33.7,188200,0
+MOD.US,D,20051216,000000,33.72,34.05,33.52,33.64,320300,0
+MOD.US,D,20051219,000000,33.54,33.64,32.93,33.03,176700,0
+MOD.US,D,20051220,000000,32.98,33.5,32.75,32.92,130800,0
+MOD.US,D,20051221,000000,32.98,33.7,32.93,33.15,166200,0
+MOD.US,D,20051222,000000,33.14,33.53,32.89,33.09,247700,0
+MOD.US,D,20051223,000000,33.16,33.73,33.16,33.7,253800,0
+MOD.US,D,20051227,000000,33.65,33.87,32.8,32.94,266300,0
+MOD.US,D,20051228,000000,33,33.37,32.9,33.05,182700,0
+MOD.US,D,20051229,000000,33.05,33.14,32.75,32.75,138400,0
+MOD.US,D,20051230,000000,32.7,32.83,32.45,32.59,223200,0
+MOD.US,D,20060103,000000,32.8,33.11,32.1,33.11,506200,0
+MOD.US,D,20060104,000000,33.1,33.3,32.8,33.04,241200,0
+MOD.US,D,20060105,000000,33.05,33.09,32.6,33.01,285400,0
+MOD.US,D,20060106,000000,33.16,33.98,32.98,33.65,177700,0
+MOD.US,D,20060109,000000,33.7,34.05,33.7,33.87,228600,0
+MOD.US,D,20060110,000000,33.75,34.1,33.53,33.96,165800,0
+MOD.US,D,20060111,000000,34,34.05,33.25,33.5,192700,0
+MOD.US,D,20060112,000000,33.5,33.55,32.9,32.9,186700,0
+MOD.US,D,20060113,000000,32.87,33.26,32.78,33.1,129000,0
+MOD.US,D,20060117,000000,32.8,32.97,32.38,32.61,115700,0
+MOD.US,D,20060118,000000,32.4,33.08,32.4,32.91,132700,0
+MOD.US,D,20060119,000000,32,32,28.17,28.2,1026100,0
+MOD.US,D,20060120,000000,28.33,28.36,25.9,25.95,1036400,0
+MOD.US,D,20060123,000000,26.07,26.6,25.2,25.9,1027400,0
+MOD.US,D,20060124,000000,25.95,26.87,25.95,26.5,433300,0
+MOD.US,D,20060125,000000,26.5,26.7,26,26.13,301800,0
+MOD.US,D,20060126,000000,26.25,27,26.1,26.79,343700,0
+MOD.US,D,20060127,000000,26.85,27.88,26.8,27.75,643900,0
+MOD.US,D,20060130,000000,27.7,27.77,27.28,27.35,222100,0
+MOD.US,D,20060131,000000,27.15,27.42,27,27.1,209300,0
+MOD.US,D,20060201,000000,27.08,27.28,26.85,27.1,268400,0
+MOD.US,D,20060202,000000,27.25,27.25,26.79,27.14,292800,0
+MOD.US,D,20060203,000000,26.8,27.19,26.74,26.75,233500,0
+MOD.US,D,20060206,000000,26.68,26.9,26.57,26.7,221700,0
+MOD.US,D,20060207,000000,26.65,27,26.61,26.8,202700,0
+MOD.US,D,20060208,000000,26.84,27.1,26.65,26.82,182000,0
+MOD.US,D,20060209,000000,26.9,27.2,26.6,26.6,199400,0
+MOD.US,D,20060210,000000,26.6,26.76,26.29,26.35,173500,0
+MOD.US,D,20060213,000000,26.4,26.78,26.31,26.78,259200,0
+MOD.US,D,20060214,000000,26.61,27.24,26.35,27.05,181300,0
+MOD.US,D,20060215,000000,27,27.51,26.8,27.51,132800,0
+MOD.US,D,20060216,000000,27.5,28.04,27.5,28,305000,0
+MOD.US,D,20060217,000000,28.35,28.68,27.96,28.59,197200,0
+MOD.US,D,20060221,000000,28.69,28.94,28.03,28.33,173100,0
+MOD.US,D,20060222,000000,28.43,28.65,28.25,28.6,170700,0
+MOD.US,D,20060223,000000,28.5,28.69,28.12,28.33,174300,0
+MOD.US,D,20060224,000000,28.24,28.56,28,28.53,95100,0
+MOD.US,D,20060227,000000,28.58,28.85,28.4,28.48,154200,0
+MOD.US,D,20060228,000000,28.28,28.45,27.79,28.05,330200,0
+MOD.US,D,20060301,000000,28.06,28.78,27.75,28.72,159500,0
+MOD.US,D,20060302,000000,28.52,28.62,27.93,28.02,131400,0
+MOD.US,D,20060303,000000,27.82,28.25,27.7,27.81,112100,0
+MOD.US,D,20060306,000000,26.92,27.93,26.92,27.47,161800,0
+MOD.US,D,20060307,000000,27.32,27.95,27.32,27.88,170600,0
+MOD.US,D,20060308,000000,27.81,28.11,27.56,27.85,155000,0
+MOD.US,D,20060309,000000,27.8,28.11,27.48,27.69,132900,0
+MOD.US,D,20060310,000000,27.63,27.98,27.43,27.88,186700,0
+MOD.US,D,20060313,000000,27.88,28.07,27.5,27.59,166500,0
+MOD.US,D,20060314,000000,27.45,28.4,27.34,28.31,131900,0
+MOD.US,D,20060315,000000,28.25,28.87,28,28.87,181800,0
+MOD.US,D,20060316,000000,28.82,29.04,28.52,28.79,132500,0
+MOD.US,D,20060317,000000,28.8,29.6,28.55,29.03,426400,0
+MOD.US,D,20060320,000000,29.1,29.19,28.53,28.75,144200,0
+MOD.US,D,20060321,000000,28.6,29.21,28.23,28.29,134000,0
+MOD.US,D,20060322,000000,28.29,29.36,28.25,29.25,140700,0
+MOD.US,D,20060323,000000,29.1,29.16,28.67,29.02,115600,0
+MOD.US,D,20060324,000000,29.02,29.35,28.82,29.24,70500,0
+MOD.US,D,20060327,000000,29.2,29.79,29.1,29.7,107200,0
+MOD.US,D,20060328,000000,29.74,30.06,29,29,215600,0
+MOD.US,D,20060329,000000,29,29.74,28.97,29.71,132400,0
+MOD.US,D,20060330,000000,29.79,29.91,29.2,29.26,119100,0
+MOD.US,D,20060331,000000,29.41,29.68,29.28,29.5,123400,0
+MOD.US,D,20060403,000000,29.4,29.58,29.05,29.08,128000,0
+MOD.US,D,20060404,000000,29.05,29.96,28.79,29.56,185000,0
+MOD.US,D,20060405,000000,29.47,29.99,29.38,29.45,170300,0
+MOD.US,D,20060406,000000,29.25,29.6,29.02,29.44,99800,0
+MOD.US,D,20060407,000000,29.55,29.8,28.37,28.57,152400,0
+MOD.US,D,20060410,000000,28.54,28.88,28.25,28.47,124300,0
+MOD.US,D,20060411,000000,28.39,28.73,27.57,27.73,176100,0
+MOD.US,D,20060412,000000,27.23,28.06,27.23,28.02,143700,0
+MOD.US,D,20060413,000000,27.9,28.28,27.79,27.85,126300,0
+MOD.US,D,20060417,000000,27.85,28.29,27.58,27.92,196800,0
+MOD.US,D,20060418,000000,27.86,28.9,27.66,28.89,197900,0
+MOD.US,D,20060419,000000,28.91,29.56,28.85,29.56,152600,0
+MOD.US,D,20060420,000000,29.56,29.56,28.82,29.03,133200,0
+MOD.US,D,20060421,000000,29.5,29.5,28.52,28.81,139600,0
+MOD.US,D,20060424,000000,28.76,28.78,28.15,28.3,202300,0
+MOD.US,D,20060425,000000,28.25,28.51,28.12,28.5,181900,0
+MOD.US,D,20060426,000000,28.7,29.32,28.65,29.18,141900,0
+MOD.US,D,20060427,000000,28.93,29.57,28.75,28.79,193500,0
+MOD.US,D,20060428,000000,28.29,29.28,28.29,29.01,186500,0
+MOD.US,D,20060501,000000,28.9,29.1,27.5,27.65,272900,0
+MOD.US,D,20060502,000000,27.68,28.85,27.57,28.85,260400,0
+MOD.US,D,20060503,000000,28.85,29.49,27.85,28.18,251400,0
+MOD.US,D,20060504,000000,27.98,28.59,27.66,27.91,189000,0
+MOD.US,D,20060505,000000,28.11,28.57,28.11,28.33,183900,0
+MOD.US,D,20060508,000000,28.15,28.43,27.8,27.88,178500,0
+MOD.US,D,20060509,000000,27.87,28.37,27.82,27.95,159200,0
+MOD.US,D,20060510,000000,27.85,27.91,27.26,27.5,129000,0
+MOD.US,D,20060511,000000,27.4,27.56,26.93,27,233600,0
+MOD.US,D,20060512,000000,26.9,27.09,26.4,26.48,227200,0
+MOD.US,D,20060515,000000,26.14,26.41,25.54,26.27,348100,0
+MOD.US,D,20060516,000000,26.21,26.23,25.59,25.66,154000,0
+MOD.US,D,20060517,000000,25.2,25.62,24.8,24.87,298200,0
+MOD.US,D,20060518,000000,24.91,25.04,24.68,24.68,215600,0
+MOD.US,D,20060519,000000,24.58,25.25,24.41,24.93,254400,0
+MOD.US,D,20060522,000000,24.6,25.11,24.11,24.73,258800,0
+MOD.US,D,20060523,000000,24.93,24.98,23.98,24.01,235700,0
+MOD.US,D,20060524,000000,24,24.47,23.6,24.02,411300,0
+MOD.US,D,20060525,000000,24.04,24.42,24,24.18,249200,0
+MOD.US,D,20060526,000000,24.25,24.35,23.99,24.24,195400,0
+MOD.US,D,20060530,000000,24.04,24.04,23.47,23.48,205700,0
+MOD.US,D,20060531,000000,23.62,23.8,23.18,23.5,381000,0
+MOD.US,D,20060601,000000,23.67,24.55,23.6,24.5,399500,0
+MOD.US,D,20060602,000000,24.75,24.75,24.21,24.55,170600,0
+MOD.US,D,20060605,000000,24.41,24.63,23.97,23.99,272000,0
+MOD.US,D,20060606,000000,24.1,24.32,23.7,24.01,256900,0
+MOD.US,D,20060607,000000,24.05,24.5,23.73,23.85,298100,0
+MOD.US,D,20060608,000000,23.48,23.5,22.6,23.16,583100,0
+MOD.US,D,20060609,000000,23.16,23.16,22.72,22.95,229300,0
+MOD.US,D,20060612,000000,22.98,23.15,22.57,22.83,276700,0
+MOD.US,D,20060613,000000,22.7,23.29,22.35,22.41,244200,0
+MOD.US,D,20060614,000000,22.45,22.66,21.9,22.32,266000,0
+MOD.US,D,20060615,000000,22.49,23.14,22.28,23.01,190000,0
+MOD.US,D,20060616,000000,22.98,23.32,22.78,22.87,591400,0
+MOD.US,D,20060619,000000,22.91,22.91,22.04,22.21,211400,0
+MOD.US,D,20060620,000000,22.28,22.83,22.2,22.55,210800,0
+MOD.US,D,20060621,000000,22.53,22.72,22.37,22.6,261500,0
+MOD.US,D,20060622,000000,22.48,22.62,22.28,22.38,160100,0
+MOD.US,D,20060623,000000,22.33,22.93,21.99,22.54,200400,0
+MOD.US,D,20060626,000000,22.71,22.99,22.6,22.93,106300,0
+MOD.US,D,20060627,000000,22.94,23.04,22.17,22.28,140100,0
+MOD.US,D,20060628,000000,22.43,22.45,21.88,22.2,121400,0
+MOD.US,D,20060629,000000,22.38,23.2,22.28,23.14,216600,0
+MOD.US,D,20060630,000000,23.24,23.36,22.91,23.36,313900,0
+MOD.US,D,20060703,000000,23.36,23.37,23.05,23.32,117700,0
+MOD.US,D,20060705,000000,23.08,23.15,22.44,22.51,245200,0
+MOD.US,D,20060706,000000,22.47,22.6,22.08,22.33,307100,0
+MOD.US,D,20060707,000000,22.22,22.41,22.09,22.12,248300,0
+MOD.US,D,20060710,000000,22.17,22.46,21.84,21.95,164200,0
+MOD.US,D,20060711,000000,21.8,22.03,21.45,21.91,189500,0
+MOD.US,D,20060712,000000,21.65,21.85,21.6,21.71,196200,0
+MOD.US,D,20060713,000000,21.53,21.7,20.98,21.05,232700,0
+MOD.US,D,20060714,000000,20.94,21.42,20.68,21.31,280400,0
+MOD.US,D,20060717,000000,21.25,21.68,21.08,21.49,314400,0
+MOD.US,D,20060718,000000,21.74,21.85,21.37,21.81,334000,0
+MOD.US,D,20060719,000000,21.8,22.95,21.77,22.93,366900,0
+MOD.US,D,20060720,000000,23.18,24.37,23.18,23.39,758200,0
+MOD.US,D,20060721,000000,23.14,23.21,22.22,22.48,553100,0
+MOD.US,D,20060724,000000,22.53,23.42,22.52,23.31,266200,0
+MOD.US,D,20060725,000000,23.35,23.81,23.05,23.76,297500,0
+MOD.US,D,20060726,000000,23.56,23.68,22.87,23.4,349200,0
+MOD.US,D,20060727,000000,23.61,23.99,23.19,23.42,188400,0
+MOD.US,D,20060728,000000,23.61,23.95,23.42,23.92,194400,0
+MOD.US,D,20060731,000000,23.84,23.97,23.39,23.57,177800,0
+MOD.US,D,20060801,000000,23.54,23.78,23.35,23.68,175900,0
+MOD.US,D,20060802,000000,23.9,24.08,23.26,23.42,229700,0
+MOD.US,D,20060803,000000,23.2,23.97,23,23.92,185400,0
+MOD.US,D,20060804,000000,24.25,24.47,23.26,23.7,183900,0
+MOD.US,D,20060807,000000,23.64,23.71,23.29,23.65,120800,0
+MOD.US,D,20060808,000000,23.7,23.86,22.9,22.96,166400,0
+MOD.US,D,20060809,000000,23.15,23.51,22.91,22.96,204900,0
+MOD.US,D,20060810,000000,22.75,22.99,22.5,22.74,214700,0
+MOD.US,D,20060811,000000,22.65,22.74,22.12,22.28,98000,0
+MOD.US,D,20060814,000000,22.4,22.77,22.23,22.31,80600,0
+MOD.US,D,20060815,000000,22.3,22.78,22.28,22.69,120800,0
+MOD.US,D,20060816,000000,22.92,23.11,22.27,22.92,139900,0
+MOD.US,D,20060817,000000,22.79,23.47,22.63,23.25,127300,0
+MOD.US,D,20060818,000000,23.35,23.35,22.86,23.03,96000,0
+MOD.US,D,20060821,000000,22.98,23,22.61,22.73,152000,0
+MOD.US,D,20060822,000000,22.67,23,22.62,22.9,88700,0
+MOD.US,D,20060823,000000,22.95,23.15,22.25,22.33,132400,0
+MOD.US,D,20060824,000000,22.48,22.6,22.2,22.47,131800,0
+MOD.US,D,20060825,000000,22.32,22.78,22.12,22.51,84000,0
+MOD.US,D,20060828,000000,22.55,22.83,22.34,22.6,132300,0
+MOD.US,D,20060829,000000,22.72,22.75,22.31,22.68,145000,0
+MOD.US,D,20060830,000000,22.73,23.2,22.52,22.98,98200,0
+MOD.US,D,20060831,000000,23.08,23.38,22.95,23.29,79600,0
+MOD.US,D,20060901,000000,23.35,23.36,22.99,23.1,88900,0
+MOD.US,D,20060905,000000,23.17,23.61,22.9,23.37,69400,0
+MOD.US,D,20060906,000000,23.15,23.17,22.8,22.83,119700,0
+MOD.US,D,20060907,000000,22.8,23,22.6,22.73,175900,0
+MOD.US,D,20060908,000000,22.73,22.92,22.65,22.79,71300,0
+MOD.US,D,20060911,000000,22.7,22.96,22.34,22.76,65800,0
+MOD.US,D,20060912,000000,22.83,23.9,22.75,23.81,104700,0
+MOD.US,D,20060913,000000,23.83,24.24,23.75,24.06,110400,0
+MOD.US,D,20060914,000000,23.9,24.18,23.74,24.14,76200,0
+MOD.US,D,20060915,000000,24.26,24.47,24.12,24.28,354900,0
+MOD.US,D,20060918,000000,24.15,24.25,23.77,23.95,189700,0
+MOD.US,D,20060919,000000,23.93,23.93,23.24,23.88,188100,0
+MOD.US,D,20060920,000000,24.08,24.98,24.04,24.46,152100,0
+MOD.US,D,20060921,000000,24.6,24.6,23.9,24.03,129900,0
+MOD.US,D,20060922,000000,23.9,23.9,23.15,23.24,174500,0
+MOD.US,D,20060925,000000,23.34,24.14,23.25,24.13,106500,0
+MOD.US,D,20060926,000000,24.02,24.46,23.82,24.12,198200,0
+MOD.US,D,20060927,000000,24,24.69,24,24.45,155300,0
+MOD.US,D,20060928,000000,24.6,24.97,24.5,24.7,132600,0
+MOD.US,D,20060929,000000,24.8,24.99,24.33,24.33,229700,0
+MOD.US,D,20061002,000000,24.23,24.5,23.84,24.15,268200,0
+MOD.US,D,20061003,000000,24.05,24.42,23.62,23.99,295900,0
+MOD.US,D,20061004,000000,23.9,24.41,23.78,24.28,276700,0
+MOD.US,D,20061005,000000,24.22,24.46,24.12,24.45,164500,0
+MOD.US,D,20061006,000000,24.25,24.48,24.11,24.23,201500,0
+MOD.US,D,20061009,000000,24,24.4,23.83,24.36,171000,0
+MOD.US,D,20061010,000000,24.4,24.44,24.07,24.34,188500,0
+MOD.US,D,20061011,000000,24.23,24.4,24,24.16,239200,0
+MOD.US,D,20061012,000000,24.24,24.73,24.2,24.52,375000,0
+MOD.US,D,20061013,000000,24.52,24.89,24.45,24.54,386500,0
+MOD.US,D,20061016,000000,24.49,24.67,24.36,24.58,192800,0
+MOD.US,D,20061017,000000,24.35,24.71,24.23,24.53,158300,0
+MOD.US,D,20061018,000000,24.78,24.98,24.46,24.77,234100,0
+MOD.US,D,20061019,000000,23.5,24.44,23.5,24.37,191900,0
+MOD.US,D,20061020,000000,24.43,24.64,23.71,23.75,152100,0
+MOD.US,D,20061023,000000,23.65,23.78,23.25,23.48,182800,0
+MOD.US,D,20061024,000000,23.34,23.63,23.08,23.56,146200,0
+MOD.US,D,20061025,000000,23.6,24.05,23.5,24.04,167200,0
+MOD.US,D,20061026,000000,24.18,24.55,24.02,24.47,175000,0
+MOD.US,D,20061027,000000,24.3,24.55,23.95,24.03,150100,0
+MOD.US,D,20061030,000000,23.93,24.1,23.6,24.08,106900,0
+MOD.US,D,20061031,000000,24.18,24.22,23.7,23.81,134200,0
+MOD.US,D,20061101,000000,23.86,23.89,22.93,22.99,186300,0
+MOD.US,D,20061102,000000,22.8,23.2,22.77,22.88,162000,0
+MOD.US,D,20061103,000000,23,23.21,22.62,22.82,154800,0
+MOD.US,D,20061106,000000,23,23.31,22.96,23.22,139100,0
+MOD.US,D,20061107,000000,23.23,23.75,23.23,23.34,139400,0
+MOD.US,D,20061108,000000,23.16,23.72,23.14,23.6,126700,0
+MOD.US,D,20061109,000000,23.73,23.95,23.26,23.5,143200,0
+MOD.US,D,20061110,000000,23.46,23.85,23.45,23.85,155000,0
+MOD.US,D,20061113,000000,23.85,24.25,23.72,24.03,132900,0
+MOD.US,D,20061114,000000,24.05,24.8,23.8,24.8,178700,0
+MOD.US,D,20061115,000000,24.8,25.29,24.61,25,200000,0
+MOD.US,D,20061116,000000,25.05,25.1,24.78,25.04,95400,0
+MOD.US,D,20061117,000000,25,25.02,24.75,25,95500,0
+MOD.US,D,20061120,000000,25,25.19,24.82,25.19,245000,0
+MOD.US,D,20061121,000000,25.14,25.18,24.85,24.95,95900,0
+MOD.US,D,20061122,000000,25.05,25.2,24.9,25.12,81200,0
+MOD.US,D,20061124,000000,25,25.13,24.82,25.13,39000,0
+MOD.US,D,20061127,000000,25.03,25.03,24.29,24.29,154500,0
+MOD.US,D,20061128,000000,24.32,24.39,23.95,24.29,107400,0
+MOD.US,D,20061129,000000,24.47,24.74,24.26,24.46,55600,0
+MOD.US,D,20061130,000000,24.43,24.74,24.26,24.6,116200,0
+MOD.US,D,20061201,000000,24.55,24.75,24,24.3,182000,0
+MOD.US,D,20061204,000000,24.39,25.06,24.36,24.95,132500,0
+MOD.US,D,20061205,000000,24.98,24.99,24.4,24.61,187100,0
+MOD.US,D,20061206,000000,24.54,24.58,24.2,24.36,133600,0
+MOD.US,D,20061207,000000,24.36,24.48,23.91,24.14,96500,0
+MOD.US,D,20061208,000000,24.05,24.6,23.97,24.41,78800,0
+MOD.US,D,20061211,000000,24.34,24.69,24.26,24.58,104800,0
+MOD.US,D,20061212,000000,24.6,24.69,24.15,24.35,85200,0
+MOD.US,D,20061213,000000,24.5,24.53,24.06,24.27,66600,0
+MOD.US,D,20061214,000000,24.37,24.75,24.32,24.49,111200,0
+MOD.US,D,20061215,000000,24.51,24.8,24.47,24.61,239600,0
+MOD.US,D,20061218,000000,24.69,24.69,23.91,24.04,102900,0
+MOD.US,D,20061219,000000,23.9,24.21,23.76,24.14,93400,0
+MOD.US,D,20061220,000000,24.11,24.63,24.11,24.52,77300,0
+MOD.US,D,20061221,000000,24.6,24.77,24.43,24.52,77400,0
+MOD.US,D,20061222,000000,24.48,24.79,24.35,24.67,59000,0
+MOD.US,D,20061226,000000,24.6,25.25,24.6,25.25,94100,0
+MOD.US,D,20061227,000000,25.2,25.83,25.2,25.74,106400,0
+MOD.US,D,20061228,000000,25.63,25.84,25.35,25.54,90800,0
+MOD.US,D,20061229,000000,25.47,25.67,25.03,25.03,88500,0
+MOD.US,D,20070103,000000,24.77,25.55,24.77,25.27,195100,0
+MOD.US,D,20070104,000000,25.17,25.36,24.85,25.33,117500,0
+MOD.US,D,20070105,000000,25.25,25.25,24.55,24.86,201000,0
+MOD.US,D,20070108,000000,24.81,25.65,24.7,25.47,234500,0
+MOD.US,D,20070109,000000,25.5,26.48,25.21,26.3,382500,0
+MOD.US,D,20070110,000000,25.99,26.19,25.6,26.03,142000,0
+MOD.US,D,20070111,000000,26.14,27,26.14,26.89,158200,0
+MOD.US,D,20070112,000000,26.84,27.35,26.74,27.27,96600,0
+MOD.US,D,20070116,000000,27.52,27.83,27.08,27.22,153900,0
+MOD.US,D,20070117,000000,27.28,27.28,26.75,26.97,115800,0
+MOD.US,D,20070118,000000,26.83,27.4,26.19,26.37,200200,0
+MOD.US,D,20070119,000000,26.37,27.22,26.15,27.16,180700,0
+MOD.US,D,20070122,000000,27.18,27.18,26.62,26.87,183400,0
+MOD.US,D,20070123,000000,27.02,27.9,26.87,27.45,273300,0
+MOD.US,D,20070124,000000,27.45,28,27.34,27.99,156300,0
+MOD.US,D,20070125,000000,27.95,27.95,27.08,27.23,292000,0
+MOD.US,D,20070126,000000,27.36,27.5,26.91,27.42,174600,0
+MOD.US,D,20070129,000000,27.47,27.87,27.44,27.69,190600,0
+MOD.US,D,20070130,000000,27.7,27.86,27.48,27.65,144200,0
+MOD.US,D,20070131,000000,26.2,26.64,25.51,26.16,373600,0
+MOD.US,D,20070201,000000,26.19,26.57,25.62,26.23,277800,0
+MOD.US,D,20070202,000000,26.25,26.5,26.25,26.48,190800,0
+MOD.US,D,20070205,000000,26.5,26.81,26.41,26.6,254600,0
+MOD.US,D,20070206,000000,26.59,26.83,26,26.72,188600,0
+MOD.US,D,20070207,000000,26.76,26.82,26.47,26.77,142400,0
+MOD.US,D,20070208,000000,26.67,26.9,26.47,26.89,149800,0
+MOD.US,D,20070209,000000,26.84,26.86,25.89,26.3,140200,0
+MOD.US,D,20070212,000000,26.32,26.37,25.8,26.07,119071,0
+MOD.US,D,20070213,000000,26.11,26.16,25.77,26.16,125948,0
+MOD.US,D,20070214,000000,26.12,26.5,25.94,26.35,119200,0
+MOD.US,D,20070215,000000,26.31,26.43,25.77,26.37,244400,0
+MOD.US,D,20070216,000000,26.37,26.8,26.21,26.75,148100,0
+MOD.US,D,20070220,000000,26.61,27.11,26.42,27.07,148700,0
+MOD.US,D,20070221,000000,26.94,27.07,26.73,27.04,171300,0
+MOD.US,D,20070222,000000,27.05,27.06,26.59,26.9,99100,0
+MOD.US,D,20070223,000000,26.84,26.84,26.39,26.69,96100,0
+MOD.US,D,20070226,000000,26.71,26.77,26.09,26.46,98817,0
+MOD.US,D,20070227,000000,25.63,26.03,24.75,25,267400,0
+MOD.US,D,20070228,000000,25.07,25.24,24.19,24.67,242200,0
+MOD.US,D,20070301,000000,24.25,25.13,24.02,24.91,271786,0
+MOD.US,D,20070302,000000,24.82,24.91,24.06,24.13,170200,0
+MOD.US,D,20070305,000000,23.9,24.32,23.6,23.62,177300,0
+MOD.US,D,20070306,000000,23.86,24.58,23.73,24.46,141000,0
+MOD.US,D,20070307,000000,24.39,24.69,23.96,24.39,246700,0
+MOD.US,D,20070308,000000,24.54,24.92,24.54,24.79,190100,0
+MOD.US,D,20070309,000000,25.04,25.18,24.78,25.09,140300,0
+MOD.US,D,20070312,000000,25.09,25.6,24.97,25.6,156800,0
+MOD.US,D,20070313,000000,25.49,25.49,24.64,24.73,174300,0
+MOD.US,D,20070314,000000,24.69,25.26,24.5,25.18,144400,0
+MOD.US,D,20070315,000000,25.23,25.49,25.16,25.42,69000,0
+MOD.US,D,20070316,000000,25.41,25.6,25.16,25.4,341800,0
+MOD.US,D,20070319,000000,25.5,25.91,25.5,25.85,75400,0
+MOD.US,D,20070320,000000,25.81,26.21,25.72,26.2,76800,0
+MOD.US,D,20070321,000000,26.27,26.6,25.8,26.42,146200,0
+MOD.US,D,20070322,000000,24.99,24.99,23.82,23.96,431900,0
+MOD.US,D,20070323,000000,24.08,24.19,23.34,23.48,240500,0
+MOD.US,D,20070326,000000,23.59,23.79,23.2,23.79,197800,0
+MOD.US,D,20070327,000000,23.69,23.69,23,23.14,152300,0
+MOD.US,D,20070328,000000,23.11,23.29,22.92,23.23,363900,0
+MOD.US,D,20070329,000000,23.48,23.52,22.72,23.13,120400,0
+MOD.US,D,20070330,000000,23.18,23.24,22.65,22.9,155800,0
+MOD.US,D,20070402,000000,22.99,23.24,22.53,22.86,177900,0
+MOD.US,D,20070403,000000,22.91,23.41,22.71,23.36,193500,0
+MOD.US,D,20070404,000000,23.43,23.68,23.1,23.53,158100,0
+MOD.US,D,20070405,000000,23.56,23.8,23.45,23.68,137200,0
+MOD.US,D,20070409,000000,23.67,23.67,23.35,23.5,104800,0
+MOD.US,D,20070410,000000,23.5,23.73,23.27,23.65,98600,0
+MOD.US,D,20070411,000000,23.72,23.72,23.1,23.31,140600,0
+MOD.US,D,20070412,000000,23.23,23.25,22.88,23.13,175100,0
+MOD.US,D,20070413,000000,23.13,23.23,22.76,22.97,484300,0
+MOD.US,D,20070416,000000,23.1,23.85,23.1,23.84,133700,0
+MOD.US,D,20070417,000000,23.84,23.84,23.47,23.57,97500,0
+MOD.US,D,20070418,000000,23.45,23.62,23.36,23.51,91200,0
+MOD.US,D,20070419,000000,23.42,23.58,23.21,23.4,145500,0
+MOD.US,D,20070420,000000,23.9,23.9,23.55,23.9,128900,0
+MOD.US,D,20070423,000000,23.78,23.86,23.61,23.65,126400,0
+MOD.US,D,20070424,000000,23.76,23.76,23.35,23.74,145200,0
+MOD.US,D,20070425,000000,23.94,24.29,23.76,24.21,215600,0
+MOD.US,D,20070426,000000,24.13,24.47,24.02,24.46,118100,0
+MOD.US,D,20070427,000000,24.46,24.46,24.08,24.09,116000,0
+MOD.US,D,20070430,000000,24.2,24.22,23.05,23.13,336900,0
+MOD.US,D,20070501,000000,23.3,23.3,22.85,23.27,296900,0
+MOD.US,D,20070502,000000,22.6,23.76,22.6,23.25,283100,0
+MOD.US,D,20070503,000000,23.08,23.13,22.73,22.85,344600,0
+MOD.US,D,20070504,000000,22.94,23.22,22.89,23.21,166100,0
+MOD.US,D,20070507,000000,23.13,23.69,23.07,23.31,143700,0
+MOD.US,D,20070508,000000,23.25,23.54,23.16,23.53,255300,0
+MOD.US,D,20070509,000000,23.5,23.89,23.4,23.71,123900,0
+MOD.US,D,20070510,000000,23.51,23.51,23.16,23.22,212300,0
+MOD.US,D,20070511,000000,23.4,23.49,23.17,23.38,110400,0
+MOD.US,D,20070514,000000,23.3,23.43,23.1,23.3,188000,0
+MOD.US,D,20070515,000000,23.41,23.59,23.12,23.19,184000,0
+MOD.US,D,20070516,000000,23.19,23.58,23.19,23.52,192500,0
+MOD.US,D,20070517,000000,23.49,23.65,23.28,23.4,132200,0
+MOD.US,D,20070518,000000,23.4,23.68,23.31,23.51,104500,0
+MOD.US,D,20070521,000000,23.6,24.18,23.52,23.78,150900,0
+MOD.US,D,20070522,000000,23.73,23.98,23.65,23.82,107400,0
+MOD.US,D,20070523,000000,23.89,23.94,23.56,23.6,119900,0
+MOD.US,D,20070524,000000,23.67,23.75,23.24,23.26,242800,0
+MOD.US,D,20070525,000000,23.46,23.55,23.25,23.36,128900,0
+MOD.US,D,20070529,000000,23.44,23.8,23.44,23.71,153600,0
+MOD.US,D,20070530,000000,23.61,23.7,23.3,23.7,160400,0
+MOD.US,D,20070531,000000,23.8,23.8,23.42,23.51,239100,0
+MOD.US,D,20070601,000000,23.6,23.8,23.49,23.58,379100,0
+MOD.US,D,20070604,000000,23.47,23.75,23.43,23.67,143600,0
+MOD.US,D,20070605,000000,23.65,23.65,23.32,23.5,176600,0
+MOD.US,D,20070606,000000,23.25,23.25,22.91,22.98,102800,0
+MOD.US,D,20070607,000000,22.87,23.1,21.97,22.06,252700,0
+MOD.US,D,20070608,000000,22.08,22.39,21.92,22.37,163400,0
+MOD.US,D,20070611,000000,22.26,22.34,21.92,21.99,149800,0
+MOD.US,D,20070612,000000,21.89,22,21.5,21.56,136900,0
+MOD.US,D,20070613,000000,21.7,22.23,21.56,22.1,157000,0
+MOD.US,D,20070614,000000,22.1,22.45,21.93,22.02,91000,0
+MOD.US,D,20070615,000000,22.7,22.74,22,22.02,337900,0
+MOD.US,D,20070618,000000,22.04,22.28,22.01,22.18,149500,0
+MOD.US,D,20070619,000000,22.05,22.27,22,22.14,154700,0
+MOD.US,D,20070620,000000,22.1,22.38,21.99,22.12,440000,0
+MOD.US,D,20070621,000000,22.04,22.32,22.02,22.23,213500,0
+MOD.US,D,20070622,000000,22.25,22.34,22.1,22.26,341900,0
+MOD.US,D,20070625,000000,22.25,22.46,21.93,22.1,225500,0
+MOD.US,D,20070626,000000,22.2,22.47,22.15,22.29,206200,0
+MOD.US,D,20070627,000000,22.11,22.81,22.11,22.79,177100,0
+MOD.US,D,20070628,000000,22.82,22.93,22.53,22.72,252100,0
+MOD.US,D,20070629,000000,22.85,22.9,22.56,22.6,196900,0
+MOD.US,D,20070702,000000,22.8,23.57,22.79,23.56,162200,0
+MOD.US,D,20070703,000000,23.69,23.93,23.61,23.88,106700,0
+MOD.US,D,20070705,000000,23.87,23.92,23.51,23.65,159900,0
+MOD.US,D,20070706,000000,23.74,23.79,23.39,23.74,112900,0
+MOD.US,D,20070709,000000,23.71,23.81,23.44,23.56,148100,0
+MOD.US,D,20070710,000000,23.56,23.87,22.9,22.95,283200,0
+MOD.US,D,20070711,000000,22.95,23.21,22.9,23.01,115500,0
+MOD.US,D,20070712,000000,23.17,23.75,23.02,23.74,85600,0
+MOD.US,D,20070713,000000,24,24.2,23.74,24.12,156900,0
+MOD.US,D,20070716,000000,24.12,24.67,24.06,24.29,218300,0
+MOD.US,D,20070717,000000,26.25,29.37,26.25,28.04,912200,0
+MOD.US,D,20070718,000000,28,28.5,27.54,28.5,703900,0
+MOD.US,D,20070719,000000,28.42,28.47,27.9,28.05,582100,0
+MOD.US,D,20070720,000000,27.99,28.39,27.87,28.04,326500,0
+MOD.US,D,20070723,000000,28,28.2,27.9,28,328600,0
+MOD.US,D,20070724,000000,28,28.1,27.3,27.4,380600,0
+MOD.US,D,20070725,000000,27.54,27.79,26.88,27.32,295700,0
+MOD.US,D,20070726,000000,26.95,26.95,26.01,26.34,433000,0
+MOD.US,D,20070727,000000,26.15,26.34,25.56,25.64,371700,0
+MOD.US,D,20070730,000000,25.72,26.34,25.66,26.06,382100,0
+MOD.US,D,20070731,000000,26.12,26.22,25.59,25.6,428100,0
+MOD.US,D,20070801,000000,25.68,26.49,25.42,25.93,490200,0
+MOD.US,D,20070802,000000,25.97,26.28,25.68,26.05,310200,0
+MOD.US,D,20070803,000000,26.04,26.58,25.96,26.27,471500,0
+MOD.US,D,20070806,000000,26.26,26.74,25.87,26.5,276100,0
+MOD.US,D,20070807,000000,26.34,27.62,26.27,27.31,280500,0
+MOD.US,D,20070808,000000,27.5,28.96,27.38,28.12,521100,0
+MOD.US,D,20070809,000000,27.55,29.18,27.34,27.8,601600,0
+MOD.US,D,20070810,000000,27.3,29.95,27.3,28.94,394370,0
+MOD.US,D,20070813,000000,28.93,29.3,27.17,27.63,259700,0
+MOD.US,D,20070814,000000,27.86,28.51,27.71,28.03,221100,0
+MOD.US,D,20070815,000000,28.03,28.74,27.34,27.42,375700,0
+MOD.US,D,20070816,000000,27.41,27.56,25.44,27.02,423500,0
+MOD.US,D,20070817,000000,27.02,28.75,27.02,27.76,300200,0
+MOD.US,D,20070820,000000,27.88,28.32,27.34,27.56,289200,0
+MOD.US,D,20070821,000000,27.2,27.74,27.06,27.44,200800,0
+MOD.US,D,20070822,000000,27.65,27.9,27.21,27.49,232800,0
+MOD.US,D,20070823,000000,27.65,27.71,26.76,27.55,364700,0
+MOD.US,D,20070824,000000,27.62,28.23,27.32,28.23,166800,0
+MOD.US,D,20070827,000000,28.1,28.29,27.73,27.8,201500,0
+MOD.US,D,20070828,000000,27.78,28,27.11,27.22,288000,0
+MOD.US,D,20070829,000000,27.3,27.64,26.6,27.62,189900,0
+MOD.US,D,20070830,000000,27.34,28.13,27.34,27.78,131200,0
+MOD.US,D,20070831,000000,28.16,28.16,27.76,28.05,151800,0
+MOD.US,D,20070904,000000,27.95,29.27,27.81,28.84,271100,0
+MOD.US,D,20070905,000000,28.7,29.75,28,28.11,321800,0
+MOD.US,D,20070906,000000,28.24,28.35,27.6,27.85,168000,0
+MOD.US,D,20070907,000000,27.45,27.68,26.93,27.13,198800,0
+MOD.US,D,20070910,000000,27.41,27.45,26.12,26.61,156900,0
+MOD.US,D,20070911,000000,26.52,27.01,26.38,26.91,194100,0
+MOD.US,D,20070912,000000,26.89,26.89,26.46,26.53,139800,0
+MOD.US,D,20070913,000000,26.75,27.07,26.23,26.63,189800,0
+MOD.US,D,20070914,000000,26.52,27.2,26.37,26.9,161800,0
+MOD.US,D,20070917,000000,26.88,26.88,26.45,26.48,338000,0
+MOD.US,D,20070918,000000,26.58,27.66,26.42,27.57,241800,0
+MOD.US,D,20070919,000000,27.85,29,27.85,28.17,190100,0
+MOD.US,D,20070920,000000,28.06,28.15,27.69,27.78,129200,0
+MOD.US,D,20070921,000000,28.04,28.04,27.61,27.68,261100,0
+MOD.US,D,20070924,000000,27.78,27.9,26.97,27.1,140200,0
+MOD.US,D,20070925,000000,27.02,27.25,26.81,26.98,92500,0
+MOD.US,D,20070926,000000,27.1,27.8,26.72,27.34,252900,0
+MOD.US,D,20070927,000000,27.44,27.57,27.28,27.39,162000,0
+MOD.US,D,20070928,000000,27.36,27.53,26.56,26.62,157500,0
+MOD.US,D,20071001,000000,26.55,27.78,26.55,27.46,260000,0
+MOD.US,D,20071002,000000,27.54,27.75,27.37,27.62,159100,0
+MOD.US,D,20071003,000000,27.5,27.83,26.98,27.33,239500,0
+MOD.US,D,20071004,000000,27.32,27.45,26.95,27.13,175900,0
+MOD.US,D,20071005,000000,27.41,28.96,27.34,28.1,290900,0
+MOD.US,D,20071008,000000,28.05,28.73,27.87,28.17,237100,0
+MOD.US,D,20071009,000000,28.21,28.24,27.6,27.81,239300,0
+MOD.US,D,20071010,000000,27.82,28,27.61,27.69,127100,0
+MOD.US,D,20071011,000000,27.75,28.13,27.17,27.42,160600,0
+MOD.US,D,20071012,000000,27.42,28.21,27.32,27.73,84500,0
+MOD.US,D,20071015,000000,27.63,27.75,26.96,27.24,140200,0
+MOD.US,D,20071016,000000,27.32,27.77,27.08,27.08,111300,0
+MOD.US,D,20071017,000000,27.32,27.35,26.45,27.1,104700,0
+MOD.US,D,20071018,000000,26,26.43,25.32,25.65,185300,0
+MOD.US,D,20071019,000000,25.56,25.65,23.62,23.73,340300,0
+MOD.US,D,20071022,000000,23.42,23.95,22.91,23.5,334700,0
+MOD.US,D,20071023,000000,23.68,23.89,23.41,23.68,240100,0
+MOD.US,D,20071024,000000,23.51,23.68,22.86,23.22,299300,0
+MOD.US,D,20071025,000000,23.32,23.32,22.6,22.85,218500,0
+MOD.US,D,20071026,000000,22.98,23.26,22.65,23.11,185200,0
+MOD.US,D,20071029,000000,23.11,23.22,22.37,22.72,242800,0
+MOD.US,D,20071030,000000,22.7,22.98,22.65,22.78,148600,0
+MOD.US,D,20071031,000000,22.9,23.53,22.7,23.26,199200,0
+MOD.US,D,20071101,000000,22.83,22.88,22.13,22.2,284500,0
+MOD.US,D,20071102,000000,24,24.31,22.14,22.42,418900,0
+MOD.US,D,20071105,000000,22.11,22.42,21.94,22.08,240500,0
+MOD.US,D,20071106,000000,22.07,22.13,21.12,21.64,184400,0
+MOD.US,D,20071107,000000,21.34,21.53,20.7,20.78,190400,0
+MOD.US,D,20071108,000000,20.96,21.55,20.55,21.45,240200,0
+MOD.US,D,20071109,000000,21.15,21.84,20.89,21.65,236000,0
+MOD.US,D,20071112,000000,21.6,22.48,21.55,21.84,206000,0
+MOD.US,D,20071113,000000,22.03,22.22,21.19,21.98,245600,0
+MOD.US,D,20071114,000000,22.02,22.14,21.57,21.75,283600,0
+MOD.US,D,20071115,000000,21.75,22.08,21.49,22,309400,0
+MOD.US,D,20071116,000000,21.88,22.41,21.53,22.35,483400,0
+MOD.US,D,20071119,000000,22.1,22.2,20.89,21.05,364252,0
+MOD.US,D,20071120,000000,21.13,21.77,20.32,20.79,501400,0
+MOD.US,D,20071121,000000,20.73,21.54,20.61,20.67,347500,0
+MOD.US,D,20071123,000000,20.87,21.2,20.7,21.02,85800,0
+MOD.US,D,20071126,000000,20.94,20.98,20.36,20.36,174400,0
+MOD.US,D,20071127,000000,20.02,20.61,20,20.27,250600,0
+MOD.US,D,20071128,000000,20.5,21.42,20.35,21,434600,0
+MOD.US,D,20071129,000000,20.96,21.06,20.29,20.44,156700,0
+MOD.US,D,20071130,000000,20.66,20.76,20.16,20.34,335400,0
+MOD.US,D,20071203,000000,20.24,20.33,19.53,19.53,239300,0
+MOD.US,D,20071204,000000,19.33,19.58,19.2,19.3,198700,0
+MOD.US,D,20071205,000000,19.5,19.87,19.2,19.54,176550,0
+MOD.US,D,20071206,000000,19.47,20.56,19.47,20.56,167500,0
+MOD.US,D,20071207,000000,20.65,20.84,20.38,20.52,187800,0
+MOD.US,D,20071210,000000,20.51,20.84,20.37,20.83,147100,0
+MOD.US,D,20071211,000000,20.84,21.72,20.61,20.65,242302,0
+MOD.US,D,20071212,000000,21.08,21.27,20.01,20.3,108440,0
+MOD.US,D,20071213,000000,19.76,19.99,15.84,16.91,1099800,0
+MOD.US,D,20071214,000000,16.89,16.89,15.87,16.25,614600,0
+MOD.US,D,20071217,000000,16.21,16.41,15.82,16,527500,0
+MOD.US,D,20071218,000000,16.02,16.58,15.92,16.54,583500,0
+MOD.US,D,20071219,000000,16.5,16.88,16.38,16.72,301600,0
+MOD.US,D,20071220,000000,16.82,16.82,16.21,16.67,530701,0
+MOD.US,D,20071221,000000,17.3,17.33,16.88,16.95,507300,0
+MOD.US,D,20071224,000000,17,17.43,17,17.28,136700,0
+MOD.US,D,20071226,000000,17.28,17.57,16.96,17.34,182000,0
+MOD.US,D,20071227,000000,17.25,17.4,16.8,16.85,214100,0
+MOD.US,D,20071228,000000,16.95,17.08,16.82,17.01,172700,0
+MOD.US,D,20071231,000000,16.84,17.01,16.51,16.51,293100,0
+MOD.US,D,20080102,000000,16.38,17.06,16.38,16.91,316700,0
+MOD.US,D,20080103,000000,17.03,17.03,16.25,16.29,301740,0
+MOD.US,D,20080104,000000,16.29,16.29,15.31,15.32,514300,0
+MOD.US,D,20080107,000000,15.36,16.03,15.36,15.74,316300,0
+MOD.US,D,20080108,000000,15.82,16.18,15.21,15.33,374000,0
+MOD.US,D,20080109,000000,15.25,15.57,15.02,15.28,483800,0
+MOD.US,D,20080110,000000,15.19,15.67,14.98,15.4,355300,0
+MOD.US,D,20080111,000000,15.41,15.41,13.95,13.95,481200,0
+MOD.US,D,20080114,000000,13.56,14.34,13.56,14.22,241091,0
+MOD.US,D,20080115,000000,14.25,14.34,13.81,13.91,250100,0
+MOD.US,D,20080116,000000,14.08,14.29,13.87,13.89,197500,0
+MOD.US,D,20080117,000000,13.86,14.08,13.52,13.85,387500,0
+MOD.US,D,20080118,000000,14.03,14.16,13.66,14,575343,0
+MOD.US,D,20080122,000000,13.46,14.38,13.46,14.04,321900,0
+MOD.US,D,20080123,000000,13.66,15.26,13.66,15.11,405400,0
+MOD.US,D,20080124,000000,15.22,15.22,14.75,14.88,327330,0
+MOD.US,D,20080125,000000,14.78,15.49,14.78,15.23,392600,0
+MOD.US,D,20080128,000000,15.41,15.59,14.97,15.48,145300,0
+MOD.US,D,20080129,000000,15.53,15.64,15.09,15.32,106000,0
+MOD.US,D,20080130,000000,15.2,15.94,15.12,15.35,174500,0
+MOD.US,D,20080131,000000,15.1,15.69,14.94,15.42,364200,0
+MOD.US,D,20080201,000000,15.8,16.01,15.35,16,305502,0
+MOD.US,D,20080204,000000,16,16,14.8,15.4,286386,0
+MOD.US,D,20080205,000000,15.1,15.39,14.61,14.63,203100,0
+MOD.US,D,20080206,000000,14.68,14.68,13.93,14.02,396800,0
+MOD.US,D,20080207,000000,13.98,14.39,13.75,14,359390,0
+MOD.US,D,20080208,000000,13.95,13.98,13.5,13.68,270279,0
+MOD.US,D,20080211,000000,13.68,13.7,13.21,13.33,321000,0
+MOD.US,D,20080212,000000,13.37,13.85,13.35,13.61,261700,0
+MOD.US,D,20080213,000000,13.74,13.84,13.51,13.59,142000,0
+MOD.US,D,20080214,000000,13.5,13.95,13.08,13.18,402000,0
+MOD.US,D,20080215,000000,13.18,13.29,12.99,13.04,353900,0
+MOD.US,D,20080219,000000,13.02,13.09,12.59,12.71,281100,0
+MOD.US,D,20080220,000000,12.66,13.11,12.53,13.04,261570,0
+MOD.US,D,20080221,000000,13.04,13.07,12.81,12.85,303100,0
+MOD.US,D,20080222,000000,12.94,12.98,12.56,12.93,229152,0
+MOD.US,D,20080225,000000,12.95,13.32,12.57,13.25,303000,0
+MOD.US,D,20080226,000000,13.23,13.7,13.14,13.44,121300,0
+MOD.US,D,20080227,000000,13.27,13.47,12.98,13.18,143100,0
+MOD.US,D,20080228,000000,13.17,13.2,12.87,13.03,222600,0
+MOD.US,D,20080229,000000,12.92,13.05,12.4,12.48,471800,0
+MOD.US,D,20080303,000000,12.48,12.53,12.1,12.5,320300,0
+MOD.US,D,20080304,000000,12.33,12.64,12.25,12.51,253800,0
+MOD.US,D,20080305,000000,12.59,12.63,12,12.37,306500,0
+MOD.US,D,20080306,000000,12.25,12.41,11.9,11.9,144900,0
+MOD.US,D,20080307,000000,11.82,12.26,11.74,12,161100,0
+MOD.US,D,20080310,000000,12.09,12.18,11.62,11.62,134400,0
+MOD.US,D,20080311,000000,11.88,12.26,11.8,12.26,192000,0
+MOD.US,D,20080312,000000,12.26,12.41,11.9,11.93,130900,0
+MOD.US,D,20080313,000000,11.98,12.54,11.62,12.51,297100,0
+MOD.US,D,20080314,000000,12.56,12.59,11.87,12.06,185892,0
+MOD.US,D,20080317,000000,11.83,12.28,11.7,12,132200,0
+MOD.US,D,20080318,000000,12.02,12.76,12.02,12.71,157100,0
+MOD.US,D,20080319,000000,12.8,13.37,12.57,12.57,173200,0
+MOD.US,D,20080320,000000,12.57,13.58,12.57,13.56,579200,0
+MOD.US,D,20080324,000000,13.52,14.2,13.46,14.05,186400,0
+MOD.US,D,20080325,000000,14,14.78,13.93,14.07,189300,0
+MOD.US,D,20080326,000000,13.97,14.24,13.76,14.12,141600,0
+MOD.US,D,20080327,000000,14.09,14.18,13.7,13.87,118000,0
+MOD.US,D,20080328,000000,13.86,14.09,13.72,13.76,137000,0
+MOD.US,D,20080331,000000,14.49,14.81,13.95,14.49,287400,0
+MOD.US,D,20080401,000000,14.77,15.26,14.56,15.1,255100,0
+MOD.US,D,20080402,000000,15.03,15.53,14.83,15.38,233435,0
+MOD.US,D,20080403,000000,15.3,15.59,15.17,15.54,164100,0
+MOD.US,D,20080404,000000,15.41,15.55,15.1,15.27,137600,0
+MOD.US,D,20080407,000000,15.34,15.5,14.9,15.33,107600,0
+MOD.US,D,20080408,000000,15.18,15.77,15.14,15.48,108900,0
+MOD.US,D,20080409,000000,15.54,15.68,15.01,15.04,109100,0
+MOD.US,D,20080410,000000,15.01,15.75,14.86,15.43,93600,0
+MOD.US,D,20080411,000000,15.24,15.35,14.43,14.57,130400,0
+MOD.US,D,20080414,000000,14.6,15.13,14.42,14.78,94992,0
+MOD.US,D,20080415,000000,14.76,14.98,14.48,14.98,770404,0
+MOD.US,D,20080416,000000,15.12,16.04,14.87,15.88,989856,0
+MOD.US,D,20080417,000000,15.84,16.29,15.62,16.16,1378549,0
+MOD.US,D,20080418,000000,16.57,17.77,16.4,17.47,586976,0
+MOD.US,D,20080421,000000,17.4,17.4,16.99,17.2,171853,0
+MOD.US,D,20080422,000000,17.07,17.11,16.35,16.6,233841,0
+MOD.US,D,20080423,000000,16.67,16.7,16.37,16.62,109251,0
+MOD.US,D,20080424,000000,16.66,17.4,16.5,17.25,191292,0
+MOD.US,D,20080425,000000,17.4,17.41,16.71,17.19,122368,0
+MOD.US,D,20080428,000000,17.29,17.69,17.15,17.5,200851,0
+MOD.US,D,20080429,000000,17.51,17.61,17.22,17.48,96812,0
+MOD.US,D,20080430,000000,17.55,17.95,17.42,17.57,131043,0
+MOD.US,D,20080501,000000,17.5,18.25,17.43,18.13,183839,0
+MOD.US,D,20080502,000000,18.25,18.25,17.24,17.71,136599,0
+MOD.US,D,20080505,000000,17.71,17.75,17.35,17.52,123332,0
+MOD.US,D,20080506,000000,17.4,17.58,17.13,17.36,173858,0
+MOD.US,D,20080507,000000,17.35,17.79,16.88,17.01,143123,0
+MOD.US,D,20080508,000000,17.05,17.09,16.5,16.85,123194,0
+MOD.US,D,20080509,000000,16.67,17.21,16.55,16.85,94296,0
+MOD.US,D,20080512,000000,16.81,17.95,16.81,17.72,260646,0
+MOD.US,D,20080513,000000,17.79,17.85,17.31,17.61,99440,0
+MOD.US,D,20080514,000000,17.57,17.82,17.41,17.47,124217,0
+MOD.US,D,20080515,000000,17.39,17.71,17.29,17.65,108607,0
+MOD.US,D,20080516,000000,18.36,18.36,16.69,17.1,215800,0
+MOD.US,D,20080519,000000,17.22,17.48,16.81,17.04,171051,0
+MOD.US,D,20080520,000000,17.02,17.14,16.5,16.84,130986,0
+MOD.US,D,20080521,000000,16.93,17.18,16.5,16.66,120834,0
+MOD.US,D,20080522,000000,16.65,16.82,16.43,16.57,115352,0
+MOD.US,D,20080523,000000,16.5,16.56,15.96,16.06,129759,0
+MOD.US,D,20080527,000000,14.6,16.82,14.29,16.25,463075,0
+MOD.US,D,20080528,000000,16.25,16.39,15.61,15.94,288339,0
+MOD.US,D,20080529,000000,15.96,16.49,15.81,16.26,152521,0
+MOD.US,D,20080530,000000,16.17,16.24,15.6,15.74,266451,0
+MOD.US,D,20080602,000000,15.65,16.3,15.5,16.23,237077,0
+MOD.US,D,20080603,000000,16.2,16.2,15.7,15.92,206794,0
+MOD.US,D,20080604,000000,15.82,16.62,15.76,16.56,330161,0
+MOD.US,D,20080605,000000,16.7,17.23,16.46,16.95,249228,0
+MOD.US,D,20080606,000000,16.8,16.84,15.68,15.7,291870,0
+MOD.US,D,20080609,000000,15.73,16.14,15.49,15.7,148549,0
+MOD.US,D,20080610,000000,15.47,16.03,15.47,15.76,194469,0
+MOD.US,D,20080611,000000,15.67,15.79,15.23,15.23,195885,0
+MOD.US,D,20080612,000000,15.41,15.99,15.26,15.73,152898,0
+MOD.US,D,20080613,000000,15.92,16.35,15.7,16.24,191300,0
+MOD.US,D,20080616,000000,16.22,16.46,16.01,16.39,106276,0
+MOD.US,D,20080617,000000,16.28,16.54,15.64,15.95,162023,0
+MOD.US,D,20080618,000000,15.75,15.86,15.18,15.56,128312,0
+MOD.US,D,20080619,000000,15.54,15.73,15.21,15.72,146422,0
+MOD.US,D,20080620,000000,15.72,15.84,14.99,15,309005,0
+MOD.US,D,20080623,000000,15.09,15.13,14.66,14.69,148875,0
+MOD.US,D,20080624,000000,14.62,14.81,14.12,14.28,229067,0
+MOD.US,D,20080625,000000,14.27,14.58,13.8,13.89,234615,0
+MOD.US,D,20080626,000000,13.75,13.88,12.99,13.25,302482,0
+MOD.US,D,20080627,000000,13.21,13.36,12.88,13,323958,0
+MOD.US,D,20080630,000000,12.95,13,12.35,12.37,236426,0
+MOD.US,D,20080701,000000,13.5,14.11,13.17,13.4,731570,0
+MOD.US,D,20080702,000000,13.54,13.61,12.85,12.87,341457,0
+MOD.US,D,20080703,000000,12.97,13.51,12.89,12.92,141023,0
+MOD.US,D,20080707,000000,13.05,13.36,12.6,12.88,213195,0
+MOD.US,D,20080708,000000,12.89,13.52,12.86,13.45,291890,0
+MOD.US,D,20080709,000000,13.46,13.49,12.94,13.21,277821,0
+MOD.US,D,20080710,000000,13.17,13.4,12.71,12.92,224526,0
+MOD.US,D,20080711,000000,12.77,13.25,12.36,13.1,244198,0
+MOD.US,D,20080714,000000,13.23,13.23,12.44,12.69,139036,0
+MOD.US,D,20080715,000000,12.62,13.2,12.07,12.88,218683,0
+MOD.US,D,20080716,000000,12.81,13.28,12.6,13.24,227773,0
+MOD.US,D,20080717,000000,13.46,14.2,12.97,14.06,376954,0
+MOD.US,D,20080718,000000,14.2,14.2,13.25,13.75,241153,0
+MOD.US,D,20080721,000000,13.85,14.2,13.65,13.76,165401,0
+MOD.US,D,20080722,000000,13.45,14.5,13.3,14.4,193051,0
+MOD.US,D,20080723,000000,14.38,15.27,14.23,15.11,222092,0
+MOD.US,D,20080724,000000,15.11,15.11,14.01,14.1,168941,0
+MOD.US,D,20080725,000000,14.26,14.57,14.1,14.23,195057,0
+MOD.US,D,20080728,000000,14.12,14.3,13.69,13.81,130829,0
+MOD.US,D,20080729,000000,14.51,16.83,13.69,16.49,911898,0
+MOD.US,D,20080730,000000,16.33,16.73,15.93,16.55,907742,0
+MOD.US,D,20080731,000000,16.27,17.74,16.04,17.44,450776,0
+MOD.US,D,20080801,000000,17.38,17.51,16.88,17.24,341749,0
+MOD.US,D,20080804,000000,17.21,17.4,16.72,17.24,218229,0
+MOD.US,D,20080805,000000,17.54,18,17.42,17.61,357073,0
+MOD.US,D,20080806,000000,17.57,17.69,17.21,17.65,353752,0
+MOD.US,D,20080807,000000,17.43,17.59,16.96,17.05,265034,0
+MOD.US,D,20080808,000000,17.13,18.05,17.1,18.01,321426,0
+MOD.US,D,20080811,000000,17.94,19.27,17.69,18.91,475675,0
+MOD.US,D,20080812,000000,18.67,18.82,18.07,18.62,389898,0
+MOD.US,D,20080813,000000,18.62,18.62,18.01,18.26,350251,0
+MOD.US,D,20080814,000000,17.99,19.3,17.96,18.83,267419,0
+MOD.US,D,20080815,000000,18.94,19.6,18.4,18.77,309388,0
+MOD.US,D,20080818,000000,18.91,19.13,18.6,18.81,241681,0
+MOD.US,D,20080819,000000,18.58,18.89,18.14,18.5,259560,0
+MOD.US,D,20080820,000000,18.38,18.5,17.33,17.44,340945,0
+MOD.US,D,20080821,000000,17.23,18.28,17.23,17.55,204500,0
+MOD.US,D,20080822,000000,17.55,18.17,17.43,17.97,158097,0
+MOD.US,D,20080825,000000,17.89,17.99,17.26,17.48,145591,0
+MOD.US,D,20080826,000000,17.64,17.64,16.98,17.41,142823,0
+MOD.US,D,20080827,000000,16.96,17.28,15.69,16.35,342853,0
+MOD.US,D,20080828,000000,16.31,16.67,16.07,16.67,201695,0
+MOD.US,D,20080829,000000,16.5,16.5,15.8,15.82,212072,0
+MOD.US,D,20080902,000000,15.82,16.83,15.7,15.85,285805,0
+MOD.US,D,20080903,000000,15.91,16.8,15.78,16.51,376410,0
+MOD.US,D,20080904,000000,16.23,16.39,15.53,15.63,257932,0
+MOD.US,D,20080905,000000,15.38,16.15,15.19,16.01,267156,0
+MOD.US,D,20080908,000000,17.01,17.1,16.48,17.01,308957,0
+MOD.US,D,20080909,000000,16.66,17.51,16.01,16.11,249154,0
+MOD.US,D,20080910,000000,16.42,17.06,16.13,16.99,365277,0
+MOD.US,D,20080911,000000,16.85,17.17,16.65,16.99,276002,0
+MOD.US,D,20080912,000000,16.99,17.24,16.48,17.04,205568,0
+MOD.US,D,20080915,000000,16.31,16.75,15.2,15.32,226040,0
+MOD.US,D,20080916,000000,15,15.61,15,15.5,370533,0
+MOD.US,D,20080917,000000,15.33,15.48,14.4,14.4,385094,0
+MOD.US,D,20080918,000000,14.45,15.28,13.81,15.14,597275,0
+MOD.US,D,20080919,000000,16.38,16.53,15.7,15.94,691529,0
+MOD.US,D,20080922,000000,15.65,15.99,15.34,15.56,247214,0
+MOD.US,D,20080923,000000,15.42,16.05,15.3,15.39,216835,0
+MOD.US,D,20080924,000000,15.4,15.4,14.86,15.11,149699,0
+MOD.US,D,20080925,000000,15.16,15.77,14.47,15.49,159023,0
+MOD.US,D,20080926,000000,15.14,15.69,15.14,15.61,120540,0
+MOD.US,D,20080929,000000,15.2,15.53,14.1,14.25,283401,0
+MOD.US,D,20080930,000000,14.64,14.64,13.75,14.48,252607,0
+MOD.US,D,20081001,000000,14.29,14.49,13.8,14.12,165462,0
+MOD.US,D,20081002,000000,13.95,14.03,13,13,190688,0
+MOD.US,D,20081003,000000,13.15,13.67,12.39,12.48,224736,0
+MOD.US,D,20081006,000000,12.08,12.71,11.68,12.57,257585,0
+MOD.US,D,20081007,000000,12.73,12.73,11.51,11.52,166081,0
+MOD.US,D,20081008,000000,11,11.7,10.49,10.95,281281,0
+MOD.US,D,20081009,000000,10.71,11.03,9.95,9.95,288127,0
+MOD.US,D,20081010,000000,9.66,10.59,9.15,10.23,374397,0
+MOD.US,D,20081013,000000,10.59,11.15,10.4,11.15,401375,0
+MOD.US,D,20081014,000000,11.15,11.76,10.54,10.96,364272,0
+MOD.US,D,20081015,000000,10.69,10.72,9.22,9.22,353888,0
+MOD.US,D,20081016,000000,9.16,9.73,8.51,9.6,404379,0
+MOD.US,D,20081017,000000,9.15,9.9,8.78,9.2,352855,0
+MOD.US,D,20081020,000000,9.63,9.65,9.09,9.65,236069,0
+MOD.US,D,20081021,000000,9.4,9.59,9.22,9.26,330348,0
+MOD.US,D,20081022,000000,8.9,9.6,8.55,8.75,295791,0
+MOD.US,D,20081023,000000,8.9,9.13,8.39,8.91,295009,0
+MOD.US,D,20081024,000000,8.41,8.65,7.77,7.95,334108,0
+MOD.US,D,20081027,000000,7.73,7.74,6.89,6.89,343827,0
+MOD.US,D,20081028,000000,7.1,7.74,6.89,7.74,352734,0
+MOD.US,D,20081029,000000,7.75,8.4,7.64,7.93,287066,0
+MOD.US,D,20081030,000000,7.93,8.03,7.38,7.5,383654,0
+MOD.US,D,20081031,000000,7.25,7.4,6.39,7.4,455109,0
+MOD.US,D,20081103,000000,7.55,7.71,7.37,7.5,227262,0
+MOD.US,D,20081104,000000,7.6,7.84,7.34,7.57,228271,0
+MOD.US,D,20081105,000000,7.41,7.69,7.17,7.57,318607,0
+MOD.US,D,20081106,000000,7.52,7.61,7,7.01,315771,0
+MOD.US,D,20081107,000000,7.12,7.69,6.97,7.62,405670,0
+MOD.US,D,20081110,000000,7.85,7.85,6.96,7.07,233812,0
+MOD.US,D,20081111,000000,6.97,7,6.63,6.68,287298,0
+MOD.US,D,20081112,000000,6.52,6.62,5.68,5.71,448316,0
+MOD.US,D,20081113,000000,5.78,6.25,5.32,6.25,469534,0
+MOD.US,D,20081114,000000,6.14,6.25,5.41,5.5,310975,0
+MOD.US,D,20081117,000000,5.43,5.69,5.06,5.09,309424,0
+MOD.US,D,20081118,000000,5.18,5.29,4.89,5.23,296285,0
+MOD.US,D,20081119,000000,5.22,5.25,4.05,4.05,334650,0
+MOD.US,D,20081120,000000,3.99,4.21,3.52,3.52,487215,0
+MOD.US,D,20081121,000000,3.52,3.66,3.07,3.36,451909,0
+MOD.US,D,20081124,000000,3.34,4.05,3.24,3.63,378451,0
+MOD.US,D,20081125,000000,3.58,4.07,3.58,4.07,377672,0
+MOD.US,D,20081126,000000,3.88,4.89,3.88,4.85,329329,0
+MOD.US,D,20081128,000000,4.74,4.94,4.58,4.81,87508,0
+MOD.US,D,20081201,000000,4.86,4.86,3.93,3.93,366992,0
+MOD.US,D,20081202,000000,4.05,4.63,3.95,4.62,278134,0
+MOD.US,D,20081203,000000,4.46,5.07,4.27,5,308162,0
+MOD.US,D,20081204,000000,4.87,5.12,4.22,4.43,204240,0
+MOD.US,D,20081205,000000,4.35,4.94,4.22,4.94,158936,0
+MOD.US,D,20081208,000000,5.08,5.26,4.82,5.08,263850,0
+MOD.US,D,20081209,000000,5.17,5.6,4.83,5.03,281065,0
+MOD.US,D,20081210,000000,5.13,5.35,4.78,4.97,170834,0
+MOD.US,D,20081211,000000,4.96,4.96,4.09,4.21,215837,0
+MOD.US,D,20081212,000000,4,4.5,3.94,4.28,290651,0
+MOD.US,D,20081215,000000,4.26,4.42,3.95,4.12,184578,0
+MOD.US,D,20081216,000000,4.27,4.85,4.27,4.76,297625,0
+MOD.US,D,20081217,000000,4.62,5.23,4.29,4.89,248281,0
+MOD.US,D,20081218,000000,4.93,5.3,4.64,4.87,289628,0
+MOD.US,D,20081219,000000,5.04,6.22,4.87,5.25,711110,0
+MOD.US,D,20081222,000000,5.26,5.53,4.66,4.93,320903,0
+MOD.US,D,20081223,000000,5.02,5.08,4.62,4.87,184664,0
+MOD.US,D,20081224,000000,4.87,5.06,4.84,4.9,61091,0
+MOD.US,D,20081226,000000,4.93,5.01,4.75,4.98,135251,0
+MOD.US,D,20081229,000000,4.87,4.87,4.11,4.27,156485,0
+MOD.US,D,20081230,000000,4.35,4.36,4.14,4.3,154715,0
+MOD.US,D,20081231,000000,4.37,4.96,4.3,4.87,283156,0
+MOD.US,D,20090102,000000,4.83,5.09,4.69,4.93,153738,0
+MOD.US,D,20090105,000000,4.96,5.28,4.95,5.28,170931,0
+MOD.US,D,20090106,000000,5.31,5.76,5.26,5.64,168387,0
+MOD.US,D,20090107,000000,5.47,5.59,4.92,5.2,217654,0
+MOD.US,D,20090108,000000,5.25,5.75,5.14,5.75,231783,0
+MOD.US,D,20090109,000000,5.68,5.68,5.02,5.12,164467,0
+MOD.US,D,20090112,000000,5.12,5.34,5,5.06,159501,0
+MOD.US,D,20090113,000000,4.98,5.51,4.98,5.15,190724,0
+MOD.US,D,20090114,000000,4.98,4.98,4.08,4.08,343512,0
+MOD.US,D,20090115,000000,4.1,4.19,3.61,4.19,377466,0
+MOD.US,D,20090116,000000,4.25,4.3,3.73,3.9,320191,0
+MOD.US,D,20090120,000000,3.88,3.88,3.41,3.43,207121,0
+MOD.US,D,20090121,000000,3.52,3.74,3.18,3.74,313681,0
+MOD.US,D,20090122,000000,3.63,3.71,3.08,3.27,210441,0
+MOD.US,D,20090123,000000,3.14,3.34,3.06,3.23,183753,0
+MOD.US,D,20090126,000000,3.25,3.57,3.25,3.35,148077,0
+MOD.US,D,20090127,000000,3.36,3.48,3.34,3.35,88042,0
+MOD.US,D,20090128,000000,3.32,3.4,3.25,3.32,143700,0
+MOD.US,D,20090129,000000,3.2,3.28,2.99,3.01,144851,0
+MOD.US,D,20090130,000000,3,3.02,2.68,2.74,195443,0
+MOD.US,D,20090202,000000,2.75,3.1,2.7,2.87,332554,0
+MOD.US,D,20090203,000000,2.84,2.84,2.66,2.67,198140,0
+MOD.US,D,20090204,000000,2.67,2.73,2.39,2.44,258605,0
+MOD.US,D,20090205,000000,2.25,2.3,1.85,1.96,598380,0
+MOD.US,D,20090206,000000,1.91,2.06,1.91,2.03,364651,0
+MOD.US,D,20090209,000000,1.97,2.1,1.87,1.9,436030,0
+MOD.US,D,20090210,000000,1.85,2,1.77,1.77,467684,0
+MOD.US,D,20090211,000000,1.74,1.83,0.93,0.93,5918303,0
+MOD.US,D,20090212,000000,0.97,1.04,0.73,0.83,1926797,0
+MOD.US,D,20090213,000000,0.83,1.1,0.8,0.96,1542002,0
+MOD.US,D,20090217,000000,1,1.09,0.88,0.97,1199512,0
+MOD.US,D,20090218,000000,1.1,1.24,1.05,1.05,827040,0
+MOD.US,D,20090219,000000,1.08,1.1,0.98,1,812094,0
+MOD.US,D,20090220,000000,0.97,0.97,0.86,0.91,632484,0
+MOD.US,D,20090223,000000,1.1,1.1,0.9,0.9,622255,0
+MOD.US,D,20090224,000000,0.94,1.08,0.94,1.02,453535,0
+MOD.US,D,20090225,000000,1.14,1.17,1.04,1.14,519164,0
+MOD.US,D,20090226,000000,1.15,1.39,1.11,1.12,897453,0
+MOD.US,D,20090227,000000,1.1,1.18,1.08,1.13,260549,0
+MOD.US,D,20090302,000000,1.1,1.3,1.07,1.11,273813,0
+MOD.US,D,20090303,000000,1.15,1.17,1.02,1.02,276375,0
+MOD.US,D,20090304,000000,1.02,1.19,1.01,1.09,464770,0
+MOD.US,D,20090305,000000,1.09,1.13,0.91,0.91,367512,0
+MOD.US,D,20090306,000000,0.95,1.03,0.78,0.83,317326,0
+MOD.US,D,20090309,000000,0.82,0.9,0.78,0.84,222618,0
+MOD.US,D,20090310,000000,0.85,1,0.85,0.94,242736,0
+MOD.US,D,20090311,000000,0.99,1.07,0.94,1.01,216909,0
+MOD.US,D,20090312,000000,1.02,1.09,1.01,1.09,423601,0
+MOD.US,D,20090313,000000,1.14,1.14,1.03,1.07,391200,0
+MOD.US,D,20090316,000000,1.1,1.3,1.05,1.27,515885,0
+MOD.US,D,20090317,000000,1.3,1.4,1.15,1.27,328632,0
+MOD.US,D,20090318,000000,1.3,1.71,1.25,1.59,504791,0
+MOD.US,D,20090319,000000,1.66,2.01,1.64,1.81,451719,0
+MOD.US,D,20090320,000000,1.9,2.06,1.8,1.91,567902,0
+MOD.US,D,20090323,000000,2,2.69,1.91,2.69,689323,0
+MOD.US,D,20090324,000000,2.74,2.85,2.43,2.59,553528,0
+MOD.US,D,20090325,000000,2.69,3.05,2.57,2.71,469535,0
+MOD.US,D,20090326,000000,2.82,3,2.8,3,322733,0
+MOD.US,D,20090327,000000,2.92,3.09,2.79,2.93,334157,0
+MOD.US,D,20090330,000000,2.75,2.82,2.45,2.47,349815,0
+MOD.US,D,20090331,000000,2.47,2.68,2.47,2.5,212653,0
+MOD.US,D,20090401,000000,2.44,2.68,2.3,2.62,257812,0
+MOD.US,D,20090402,000000,2.72,3.16,2.72,3.16,400223,0
+MOD.US,D,20090403,000000,3.15,3.18,3.01,3.13,168845,0
+MOD.US,D,20090406,000000,3.08,3.47,2.91,3.45,203773,0
+MOD.US,D,20090407,000000,3.4,3.61,3.14,3.14,170564,0
+MOD.US,D,20090408,000000,3.18,3.3,3.14,3.23,85681,0
+MOD.US,D,20090409,000000,3.38,3.86,3.38,3.7,246632,0
+MOD.US,D,20090413,000000,3.62,3.65,3.17,3.42,354765,0
+MOD.US,D,20090414,000000,3.41,3.61,3.25,3.35,151919,0
+MOD.US,D,20090415,000000,3.35,3.55,3.29,3.52,163758,0
+MOD.US,D,20090416,000000,3.59,3.72,3.46,3.7,123597,0
+MOD.US,D,20090417,000000,3.72,3.96,3.65,3.84,273726,0
+MOD.US,D,20090420,000000,3.8,3.88,3.05,3.09,332482,0
+MOD.US,D,20090421,000000,3.08,3.49,2.8,3.48,273586,0
+MOD.US,D,20090422,000000,3.45,3.51,3.27,3.31,225856,0
+MOD.US,D,20090423,000000,3.33,3.33,3.03,3.13,192010,0
+MOD.US,D,20090424,000000,3.14,3.35,3.14,3.32,173768,0
+MOD.US,D,20090427,000000,3.24,3.35,2.89,2.92,354076,0
+MOD.US,D,20090428,000000,2.88,3.24,2.78,3.24,167697,0
+MOD.US,D,20090429,000000,3.27,3.59,3.14,3.59,302992,0
+MOD.US,D,20090430,000000,3.65,3.96,3.53,3.82,301166,0
+MOD.US,D,20090501,000000,3.82,4.37,3.49,4.33,505487,0
+MOD.US,D,20090504,000000,4.36,4.53,4,4.34,217130,0
+MOD.US,D,20090505,000000,4.29,4.59,4.22,4.59,232972,0
+MOD.US,D,20090506,000000,4.65,4.79,4.32,4.68,231710,0
+MOD.US,D,20090507,000000,4.71,4.98,4.19,4.3,239192,0
+MOD.US,D,20090508,000000,4.52,5.18,4.39,5.18,306595,0
+MOD.US,D,20090511,000000,5.04,5.3,4.89,5.21,287948,0
+MOD.US,D,20090512,000000,5.26,5.26,4.51,4.8,237785,0
+MOD.US,D,20090513,000000,4.71,4.71,3.9,3.9,216095,0
+MOD.US,D,20090514,000000,3.87,4.62,3.55,4.15,230383,0
+MOD.US,D,20090515,000000,4.16,4.52,4.11,4.19,215376,0
+MOD.US,D,20090518,000000,4.28,4.85,4.28,4.84,228743,0
+MOD.US,D,20090519,000000,4.91,4.97,4.75,4.86,133233,0
+MOD.US,D,20090520,000000,4.91,4.91,4.34,4.41,189335,0
+MOD.US,D,20090521,000000,4.31,4.67,4.16,4.55,201497,0
+MOD.US,D,20090522,000000,4.65,4.79,4.54,4.63,106866,0
+MOD.US,D,20090526,000000,4.54,5.23,4.54,5.19,203644,0
+MOD.US,D,20090527,000000,5.22,5.4,4.85,4.91,222050,0
+MOD.US,D,20090528,000000,4.99,5.06,4.3,4.33,270001,0
+MOD.US,D,20090529,000000,4.38,4.62,4.29,4.47,125282,0
+MOD.US,D,20090601,000000,4.67,5.25,4.55,5.24,292751,0
+MOD.US,D,20090602,000000,4.97,5,4.12,4.34,586927,0
+MOD.US,D,20090603,000000,4.4,4.49,4.11,4.42,294102,0
+MOD.US,D,20090604,000000,4.44,4.63,4.15,4.63,389530,0
+MOD.US,D,20090605,000000,4.74,5.14,4.73,5.06,429809,0
+MOD.US,D,20090608,000000,5.05,5.14,4.62,4.73,269401,0
+MOD.US,D,20090609,000000,4.78,5.05,4.7,5.01,181895,0
+MOD.US,D,20090610,000000,5.16,5.16,5,5.09,188114,0
+MOD.US,D,20090611,000000,5.11,5.2,5,5.09,219125,0
+MOD.US,D,20090612,000000,5.08,5.19,4.82,5.18,186103,0
+MOD.US,D,20090615,000000,5.09,5.14,4.55,4.75,239340,0
+MOD.US,D,20090616,000000,4.8,4.99,4.5,4.73,199112,0
+MOD.US,D,20090617,000000,4.79,4.79,4.52,4.63,232393,0
+MOD.US,D,20090618,000000,4.63,4.77,4.55,4.7,121773,0
+MOD.US,D,20090619,000000,4.83,4.85,4.73,4.81,205501,0
+MOD.US,D,20090622,000000,4.69,4.69,4.49,4.52,190708,0
+MOD.US,D,20090623,000000,4.55,4.63,4.35,4.36,83447,0
+MOD.US,D,20090624,000000,4.4,4.64,4.02,4.08,210010,0
+MOD.US,D,20090625,000000,4.08,4.46,4.05,4.35,183348,0
+MOD.US,D,20090626,000000,4.34,4.62,4.28,4.44,573051,0
+MOD.US,D,20090629,000000,4.54,4.86,4.54,4.73,115464,0
+MOD.US,D,20090630,000000,4.75,4.92,4.75,4.8,92925,0
+MOD.US,D,20090701,000000,4.77,5.15,4.77,5.14,318564,0
+MOD.US,D,20090702,000000,4.96,4.96,4.61,4.66,128072,0
+MOD.US,D,20090706,000000,4.64,4.93,4.6,4.89,137458,0
+MOD.US,D,20090707,000000,4.87,5.09,4.78,5,200935,0
+MOD.US,D,20090708,000000,5.02,5.15,4.86,4.98,173525,0
+MOD.US,D,20090709,000000,5.02,5.02,4.73,4.73,101005,0
+MOD.US,D,20090710,000000,4.7,5.08,4.61,5.02,100875,0
+MOD.US,D,20090713,000000,5.14,5.24,4.86,5.24,176520,0
+MOD.US,D,20090714,000000,5.25,5.6,5.2,5.44,279007,0
+MOD.US,D,20090715,000000,5.48,5.74,5.48,5.71,190199,0
+MOD.US,D,20090716,000000,5.66,6.49,5.66,6.45,251400,0
+MOD.US,D,20090717,000000,6.48,6.59,5.58,5.66,305424,0
+MOD.US,D,20090720,000000,5.69,6.39,5.69,6.38,193865,0
+MOD.US,D,20090721,000000,6.42,6.62,6.13,6.43,246589,0
+MOD.US,D,20090722,000000,6.26,7,6.25,6.79,279506,0
+MOD.US,D,20090723,000000,6.71,6.98,6.61,6.69,206158,0
+MOD.US,D,20090724,000000,6.62,6.85,6.51,6.79,152966,0
+MOD.US,D,20090727,000000,6.79,7.06,6.73,7.03,170589,0
+MOD.US,D,20090728,000000,6.98,7.16,6.78,7.15,178247,0
+MOD.US,D,20090729,000000,7.05,7.15,6.89,7.1,207854,0
+MOD.US,D,20090730,000000,7.27,8.04,7.18,7.81,257925,0
+MOD.US,D,20090731,000000,7.81,8.09,7.45,7.65,343530,0
+MOD.US,D,20090803,000000,8.29,9.85,8.26,8.85,858961,0
+MOD.US,D,20090804,000000,8.96,9.06,8.26,8.62,365279,0
+MOD.US,D,20090805,000000,8.61,8.94,8.47,8.5,300067,0
+MOD.US,D,20090806,000000,8.64,8.64,7.95,8.27,255146,0
+MOD.US,D,20090807,000000,8.29,8.82,8.27,8.4,285638,0
+MOD.US,D,20090810,000000,8.35,8.43,8.01,8.21,170258,0
+MOD.US,D,20090811,000000,8.16,8.48,7.27,7.54,326340,0
+MOD.US,D,20090812,000000,7.4,8.25,7.4,7.97,285135,0
+MOD.US,D,20090813,000000,8.01,8.32,7.98,8.07,181021,0
+MOD.US,D,20090814,000000,8.08,8.23,7.77,7.94,136537,0
+MOD.US,D,20090817,000000,7.57,7.7,6.73,7.24,293572,0
+MOD.US,D,20090818,000000,7.29,7.94,7.26,7.8,228444,0
+MOD.US,D,20090819,000000,7.66,7.89,7.6,7.81,120938,0
+MOD.US,D,20090820,000000,7.8,7.92,7.61,7.89,128263,0
+MOD.US,D,20090821,000000,7.99,8.46,7.92,8.42,326910,0
+MOD.US,D,20090824,000000,8.29,8.81,8.29,8.47,307985,0
+MOD.US,D,20090825,000000,8.5,8.79,8.41,8.72,241451,0
+MOD.US,D,20090826,000000,8.68,8.81,8.46,8.81,284150,0
+MOD.US,D,20090827,000000,8.81,9.64,8.66,9.6,283031,0
+MOD.US,D,20090828,000000,9.71,9.83,8.5,8.79,505651,0
+MOD.US,D,20090831,000000,8.58,8.76,8.25,8.47,327887,0
+MOD.US,D,20090901,000000,8.35,8.79,8.1,8.22,264531,0
+MOD.US,D,20090902,000000,8.21,8.49,8.1,8.34,162676,0
+MOD.US,D,20090903,000000,8.38,8.73,8.25,8.71,146108,0
+MOD.US,D,20090904,000000,8.71,8.86,8.19,8.71,185712,0
+MOD.US,D,20090908,000000,8.86,9,8.27,8.5,132685,0
+MOD.US,D,20090909,000000,8.5,8.75,8.26,8.42,166242,0
+MOD.US,D,20090910,000000,8.4,8.77,8.26,8.64,97744,0
+MOD.US,D,20090911,000000,8.69,8.74,8.31,8.38,109086,0
+MOD.US,D,20090914,000000,8.31,8.62,8.31,8.49,107384,0
+MOD.US,D,20090915,000000,8.64,8.64,8.2,8.28,180210,0
+MOD.US,D,20090916,000000,8.29,8.45,8.2,8.36,159807,0
+MOD.US,D,20090917,000000,8.37,8.37,8.21,8.29,233684,0
+MOD.US,D,20090918,000000,8.34,8.39,8.01,8.19,255722,0
+MOD.US,D,20090921,000000,7.95,7.95,7.39,7.63,239073,0
+MOD.US,D,20090922,000000,7.75,8.02,7.64,8,220804,0
+MOD.US,D,20090923,000000,8,8,7.51,7.65,335969,0
+MOD.US,D,20090924,000000,7.69,7.74,7,7.24,441591,0
+MOD.US,D,20090925,000000,7.3,7.84,7.17,7.55,5118143,0
+MOD.US,D,20090928,000000,7.63,8.24,7.56,8.07,1235315,0
+MOD.US,D,20090929,000000,8.45,9.5,8.43,9.43,2044540,0
+MOD.US,D,20090930,000000,9.5,9.5,8.75,9.27,973734,0
+MOD.US,D,20091001,000000,9.23,9.35,8.83,9.21,694025,0
+MOD.US,D,20091002,000000,9.06,9.19,8.9,8.96,814481,0
+MOD.US,D,20091005,000000,9.06,10.12,8.89,10.01,714987,0
+MOD.US,D,20091006,000000,10.09,11.04,10.09,10.71,1204721,0
+MOD.US,D,20091007,000000,10.67,10.85,10.43,10.66,750138,0
+MOD.US,D,20091008,000000,10.88,11.5,10.64,11.28,512272,0
+MOD.US,D,20091009,000000,11.27,11.27,10.68,10.95,414541,0
+MOD.US,D,20091012,000000,11.01,11.13,10.52,10.89,496240,0
+MOD.US,D,20091013,000000,10.83,10.83,10.21,10.4,516104,0
+MOD.US,D,20091014,000000,10.6,10.86,10.4,10.81,277385,0
+MOD.US,D,20091015,000000,10.72,10.72,10.25,10.4,438760,0
+MOD.US,D,20091016,000000,10.29,10.38,10.05,10.21,311870,0
+MOD.US,D,20091019,000000,10.24,10.32,9.93,10.08,605774,0
+MOD.US,D,20091020,000000,10.08,10.2,9.78,9.86,640092,0
+MOD.US,D,20091021,000000,9.84,10.1,9.56,9.63,830727,0
+MOD.US,D,20091022,000000,9.57,9.65,9.26,9.39,1166223,0
+MOD.US,D,20091023,000000,9.4,9.89,9.25,9.31,525188,0
+MOD.US,D,20091026,000000,9.31,9.89,9.26,9.34,342190,0
+MOD.US,D,20091027,000000,9.43,9.87,9.25,9.66,495817,0
+MOD.US,D,20091028,000000,9.58,9.61,8.74,9.03,787822,0
+MOD.US,D,20091029,000000,9.27,10.27,9.27,10.17,764369,0
+MOD.US,D,20091030,000000,10.29,10.53,9.93,10.3,2107751,0
+MOD.US,D,20091102,000000,10.37,10.48,9.01,9.23,777683,0
+MOD.US,D,20091103,000000,9.08,9.84,8.8,9.75,474946,0
+MOD.US,D,20091104,000000,9.87,10.08,9.49,9.52,458303,0
+MOD.US,D,20091105,000000,9.66,10.09,9.66,9.98,359286,0
+MOD.US,D,20091106,000000,9.75,10.23,9.6,10.08,319847,0
+MOD.US,D,20091109,000000,10.22,10.47,10.06,10.25,276504,0
+MOD.US,D,20091110,000000,10.17,10.3,9.76,9.99,283186,0
+MOD.US,D,20091111,000000,10.13,11.06,10.13,10.79,522471,0
+MOD.US,D,20091112,000000,10.78,10.99,10.4,10.45,228501,0
+MOD.US,D,20091113,000000,10.54,10.8,10.43,10.73,173305,0
+MOD.US,D,20091116,000000,10.93,11.38,10.77,10.93,361676,0
+MOD.US,D,20091117,000000,10.8,11.28,10.73,11.25,330885,0
+MOD.US,D,20091118,000000,11.22,11.96,11.06,11.59,392122,0
+MOD.US,D,20091119,000000,11.3,11.46,10.72,11.03,422390,0
+MOD.US,D,20091120,000000,10.93,11.38,10.87,11.33,263129,0
+MOD.US,D,20091123,000000,11.58,11.9,11.35,11.49,179931,0
+MOD.US,D,20091124,000000,11.54,11.54,11,11.23,139188,0
+MOD.US,D,20091125,000000,11.3,11.3,10.9,10.98,125000,0
+MOD.US,D,20091127,000000,10.34,10.97,10.17,10.65,160224,0
+MOD.US,D,20091130,000000,10.58,10.66,10.11,10.63,296004,0
+MOD.US,D,20091201,000000,10.84,10.99,10.53,10.92,474620,0
+MOD.US,D,20091202,000000,10.9,11.5,10.84,11.32,268262,0
+MOD.US,D,20091203,000000,11.43,11.5,10.84,10.88,211079,0
+MOD.US,D,20091204,000000,11.31,11.49,10.91,11.1,272486,0
+MOD.US,D,20091207,000000,11.15,11.34,11.02,11.32,186142,0
+MOD.US,D,20091208,000000,11.2,11.37,10.87,11.05,141777,0
+MOD.US,D,20091209,000000,11.04,11.23,10.59,11.21,339273,0
+MOD.US,D,20091210,000000,11.28,12.01,11.2,11.56,553538,0
+MOD.US,D,20091211,000000,11.71,11.82,11.27,11.34,258085,0
+MOD.US,D,20091214,000000,11.41,11.51,11.11,11.47,133530,0
+MOD.US,D,20091215,000000,11.38,11.47,11.09,11.17,225399,0
+MOD.US,D,20091216,000000,11.31,11.39,11.05,11.31,231830,0
+MOD.US,D,20091217,000000,11.2,11.33,11.09,11.29,344174,0
+MOD.US,D,20091218,000000,11.31,11.64,10.88,11.54,715352,0
+MOD.US,D,20091221,000000,11.63,11.94,11.52,11.79,219668,0
+MOD.US,D,20091222,000000,11.9,12.37,11.67,12.32,264662,0
+MOD.US,D,20091223,000000,12.42,12.46,12.04,12.25,223096,0
+MOD.US,D,20091224,000000,12.3,12.49,12.19,12.44,34847,0
+MOD.US,D,20091228,000000,12.5,12.69,12.14,12.4,164981,0
+MOD.US,D,20091229,000000,12.39,12.52,12.04,12.1,138707,0
+MOD.US,D,20091230,000000,11.96,12.4,11.9,12.24,201247,0
+MOD.US,D,20091231,000000,12.23,12.34,11.79,11.84,168696,0
+MOD.US,D,20100104,000000,11.98,12.41,11.98,12.36,256918,0
+MOD.US,D,20100105,000000,12.36,12.7,12.29,12.5,180679,0
+MOD.US,D,20100106,000000,12.5,12.59,11.81,12.04,321090,0
+MOD.US,D,20100107,000000,11.98,12.13,11.6,11.98,281740,0
+MOD.US,D,20100108,000000,11.91,12.17,11.8,11.95,153528,0
+MOD.US,D,20100111,000000,12.04,12.04,11.66,11.84,165656,0
+MOD.US,D,20100112,000000,11.7,11.89,11.42,11.53,149243,0
+MOD.US,D,20100113,000000,11.65,11.92,11.3,11.89,174469,0
+MOD.US,D,20100114,000000,11.83,11.93,11.54,11.9,215667,0
+MOD.US,D,20100115,000000,11.95,11.95,10.77,11.4,673723,0
+MOD.US,D,20100119,000000,11.45,11.45,10.9,11.36,231235,0
+MOD.US,D,20100120,000000,11.18,11.28,10.28,10.54,586441,0
+MOD.US,D,20100121,000000,10.59,10.83,9.95,9.98,372039,0
+MOD.US,D,20100122,000000,9.97,10.54,9.78,9.92,296738,0
+MOD.US,D,20100125,000000,10.03,10.37,9.95,10.14,222491,0
+MOD.US,D,20100126,000000,10.06,10.35,9.86,9.87,183504,0
+MOD.US,D,20100127,000000,9.78,9.84,9.5,9.64,310041,0
+MOD.US,D,20100128,000000,9.7,9.87,9.15,9.5,195754,0
+MOD.US,D,20100129,000000,9.52,9.72,9.28,9.51,285255,0
+MOD.US,D,20100201,000000,9.61,10.03,9.53,9.85,203508,0
+MOD.US,D,20100202,000000,10.04,10.64,9.91,10.24,359303,0
+MOD.US,D,20100203,000000,10.11,10.48,9.67,10.37,410917,0
+MOD.US,D,20100204,000000,10.2,10.2,9.25,9.3,774460,0
+MOD.US,D,20100205,000000,9.26,9.37,8.8,9.1,381943,0
+MOD.US,D,20100208,000000,9.06,9.45,8.76,9.11,354021,0
+MOD.US,D,20100209,000000,9.32,9.51,9.04,9.36,331527,0
+MOD.US,D,20100210,000000,9.29,9.49,8.85,9.34,297924,0
+MOD.US,D,20100211,000000,9.26,9.33,9.02,9.26,149214,0
+MOD.US,D,20100212,000000,9.11,9.6,9.07,9.53,251748,0
+MOD.US,D,20100216,000000,9.65,9.65,9.33,9.52,167195,0
+MOD.US,D,20100217,000000,9.59,9.69,9.29,9.46,165178,0
+MOD.US,D,20100218,000000,9.42,9.43,9.16,9.35,250158,0
+MOD.US,D,20100219,000000,9.33,9.5,9.22,9.33,162979,0
+MOD.US,D,20100222,000000,9.35,9.42,9.15,9.21,131033,0
+MOD.US,D,20100223,000000,9.21,9.36,9.02,9.22,157359,0
+MOD.US,D,20100224,000000,9.25,9.72,9.06,9.69,347747,0
+MOD.US,D,20100225,000000,9.47,9.76,9.29,9.68,200631,0
+MOD.US,D,20100226,000000,9.66,9.82,9.3,9.4,187891,0
+MOD.US,D,20100301,000000,9.47,9.79,9.4,9.75,264156,0
+MOD.US,D,20100302,000000,9.8,10.08,9.78,9.87,170442,0
+MOD.US,D,20100303,000000,9.93,10.03,9.81,9.91,138934,0
+MOD.US,D,20100304,000000,9.93,10.29,9.75,10.24,206404,0
+MOD.US,D,20100305,000000,10.31,10.74,10.24,10.66,276372,0
+MOD.US,D,20100308,000000,10.65,10.72,10.31,10.4,194702,0
+MOD.US,D,20100309,000000,10.36,10.5,10.14,10.25,151086,0
+MOD.US,D,20100310,000000,10.22,10.9,10.18,10.81,257980,0
+MOD.US,D,20100311,000000,10.73,10.98,10.67,10.86,159776,0
+MOD.US,D,20100312,000000,10.97,11.06,10.65,10.91,183889,0
+MOD.US,D,20100315,000000,10.91,10.94,10.51,10.83,172973,0
+MOD.US,D,20100316,000000,10.87,10.91,10.68,10.79,114084,0
+MOD.US,D,20100317,000000,10.8,11.07,10.69,11.05,126254,0
+MOD.US,D,20100318,000000,10.99,11.28,10.94,11.09,140559,0
+MOD.US,D,20100319,000000,11.18,11.18,10.32,10.65,969423,0
+MOD.US,D,20100322,000000,10.65,11.01,10.51,10.97,199119,0
+MOD.US,D,20100323,000000,11.01,11.52,10.92,11.46,178321,0
+MOD.US,D,20100324,000000,11.4,11.52,11.17,11.35,213261,0
+MOD.US,D,20100325,000000,11.5,11.83,11.3,11.4,206085,0
+MOD.US,D,20100326,000000,11.44,11.97,11.44,11.77,334895,0
+MOD.US,D,20100329,000000,11.79,11.97,11.5,11.84,234747,0
+MOD.US,D,20100330,000000,11.83,11.9,11.36,11.38,278058,0
+MOD.US,D,20100331,000000,11.34,11.59,11.15,11.24,188512,0
+MOD.US,D,20100401,000000,11.38,11.51,11.1,11.18,184802,0
+MOD.US,D,20100405,000000,11.23,11.99,11.06,11.99,310010,0
+MOD.US,D,20100406,000000,11.88,12.25,11.58,12.16,240813,0
+MOD.US,D,20100407,000000,12.1,12.39,11.93,12.22,308687,0
+MOD.US,D,20100408,000000,12.17,12.92,12.03,12.82,448436,0
+MOD.US,D,20100409,000000,12.85,12.88,12.51,12.61,404237,0
+MOD.US,D,20100412,000000,12.9,13.1,12.55,12.65,318927,0
+MOD.US,D,20100413,000000,12.56,12.75,12.5,12.74,270370,0
+MOD.US,D,20100414,000000,12.84,13.3,12.67,13.24,244616,0
+MOD.US,D,20100415,000000,13.25,14,13.25,13.7,619999,0
+MOD.US,D,20100416,000000,13.68,13.68,12.69,12.86,701280,0
+MOD.US,D,20100419,000000,12.79,12.98,12.3,12.74,229681,0
+MOD.US,D,20100420,000000,12.89,13.12,12.74,13,153464,0
+MOD.US,D,20100421,000000,13.03,13.65,13.02,13.6,211188,0
+MOD.US,D,20100422,000000,13.36,13.77,13.25,13.74,171965,0
+MOD.US,D,20100423,000000,13.75,14.15,13.42,14.15,194048,0
+MOD.US,D,20100426,000000,14.16,14.62,14.11,14.32,262449,0
+MOD.US,D,20100427,000000,14.12,14.29,13.5,13.53,332412,0
+MOD.US,D,20100428,000000,13.67,14.16,13.5,14,257510,0
+MOD.US,D,20100429,000000,14.2,14.75,14.05,14.74,254234,0
+MOD.US,D,20100430,000000,14.7,14.91,13.98,14.01,204650,0
+MOD.US,D,20100503,000000,14.15,14.61,14.07,14.53,214766,0
+MOD.US,D,20100504,000000,14.15,14.15,13.45,13.66,293846,0
+MOD.US,D,20100505,000000,13.49,13.59,12.93,13.05,306699,0
+MOD.US,D,20100506,000000,12.93,13.15,9.72,12.07,645187,0
+MOD.US,D,20100507,000000,12,12.43,10.91,12.12,685773,0
+MOD.US,D,20100510,000000,12.78,13.56,12.78,13.44,280234,0
+MOD.US,D,20100511,000000,13.16,14.14,12.9,13.77,245857,0
+MOD.US,D,20100512,000000,13.8,14.21,13.63,14.07,264360,0
+MOD.US,D,20100513,000000,14.01,14.24,13.51,13.66,191287,0
+MOD.US,D,20100514,000000,13.48,13.57,12.8,13.04,211248,0
+MOD.US,D,20100517,000000,13.23,13.47,12.23,12.53,221223,0
+MOD.US,D,20100518,000000,12.83,13.12,12.33,12.44,276189,0
+MOD.US,D,20100519,000000,12.32,12.72,11.94,12.36,364374,0
+MOD.US,D,20100520,000000,11.91,11.91,10.75,11.27,670078,0
+MOD.US,D,20100521,000000,10.97,11.88,10.77,11.32,428802,0
+MOD.US,D,20100524,000000,11.4,11.52,10.86,10.89,211320,0
+MOD.US,D,20100525,000000,10.46,11.23,10.21,11.2,396016,0
+MOD.US,D,20100526,000000,11.38,12.1,10.83,10.97,479091,0
+MOD.US,D,20100527,000000,11.42,11.82,11.21,11.79,349531,0
+MOD.US,D,20100528,000000,11.79,12.33,11.41,11.62,227099,0
+MOD.US,D,20100601,000000,11.49,11.89,10.99,11.02,230328,0
+MOD.US,D,20100602,000000,11.19,11.38,10.91,11.08,551516,0
+MOD.US,D,20100603,000000,11.84,11.84,10.54,11.01,648799,0
+MOD.US,D,20100604,000000,10.7,10.7,10.04,10.1,547144,0
+MOD.US,D,20100607,000000,10.16,10.16,9.31,9.36,682585,0
+MOD.US,D,20100608,000000,9.41,9.61,8.87,9.33,425557,0
+MOD.US,D,20100609,000000,9.46,9.46,8.74,8.94,480018,0
+MOD.US,D,20100610,000000,9.21,9.49,8.99,9.27,552459,0
+MOD.US,D,20100611,000000,9.1,9.31,9.01,9.26,264594,0
+MOD.US,D,20100614,000000,9.48,9.61,8.89,8.94,551374,0
+MOD.US,D,20100615,000000,9.09,9.15,8.85,8.88,653661,0
+MOD.US,D,20100616,000000,8.71,8.99,8.27,8.82,497987,0
+MOD.US,D,20100617,000000,8.98,9.04,8.52,8.66,527234,0
+MOD.US,D,20100618,000000,8.69,8.81,8.2,8.79,878512,0
+MOD.US,D,20100621,000000,9.01,9.19,8.51,8.61,585557,0
+MOD.US,D,20100622,000000,8.66,8.86,8.3,8.41,335074,0
+MOD.US,D,20100623,000000,8.35,8.66,8.27,8.51,267062,0
+MOD.US,D,20100624,000000,8.38,8.81,8.29,8.65,496489,0
+MOD.US,D,20100625,000000,8.75,8.83,8.51,8.77,619569,0
+MOD.US,D,20100628,000000,8.76,8.87,8.51,8.59,288906,0
+MOD.US,D,20100629,000000,8.38,8.38,7.77,7.93,629465,0
+MOD.US,D,20100630,000000,7.92,8.17,7.62,7.68,256929,0
+MOD.US,D,20100701,000000,7.71,7.76,7.1,7.43,824973,0
+MOD.US,D,20100702,000000,7.53,8.16,7.53,8.05,567954,0
+MOD.US,D,20100706,000000,8.19,8.52,7.89,7.92,791428,0
+MOD.US,D,20100707,000000,7.99,8.66,7.99,8.65,670239,0
+MOD.US,D,20100708,000000,8.81,8.96,8.64,8.81,485362,0
+MOD.US,D,20100709,000000,8.76,9.14,8.63,9.13,301107,0
+MOD.US,D,20100712,000000,9.11,9.34,8.94,9.04,282404,0
+MOD.US,D,20100713,000000,9.22,9.4,9.07,9.38,573072,0
+MOD.US,D,20100714,000000,9.37,9.56,9.14,9.4,363840,0
+MOD.US,D,20100715,000000,9.39,9.39,8.94,9.09,302853,0
+MOD.US,D,20100716,000000,9.01,9.04,8.44,8.5,439990,0
+MOD.US,D,20100719,000000,8.52,8.52,8.01,8.16,386495,0
+MOD.US,D,20100720,000000,8.02,8.26,7.85,8.15,631153,0
+MOD.US,D,20100721,000000,8.26,8.47,8.07,8.18,506522,0
+MOD.US,D,20100722,000000,8.35,8.92,8.35,8.91,318149,0
+MOD.US,D,20100723,000000,8.84,9.28,8.66,9.17,313629,0
+MOD.US,D,20100726,000000,9.18,9.71,9.17,9.61,317975,0
+MOD.US,D,20100727,000000,9.74,9.83,9.21,9.36,167729,0
+MOD.US,D,20100728,000000,9.3,9.36,8.85,8.93,261742,0
+MOD.US,D,20100729,000000,9.41,10.55,9.41,10.39,770281,0
+MOD.US,D,20100730,000000,10.13,10.38,9.91,10.15,495016,0
+MOD.US,D,20100802,000000,10.42,10.5,10.17,10.33,308288,0
+MOD.US,D,20100803,000000,10.31,10.4,9.95,10.01,292553,0
+MOD.US,D,20100804,000000,10.13,10.71,10.07,10.28,366632,0
+MOD.US,D,20100805,000000,10.15,10.46,10.07,10.26,296862,0
+MOD.US,D,20100806,000000,10.05,10.51,10,10.44,215083,0
+MOD.US,D,20100809,000000,10.54,10.82,10.44,10.69,404873,0
+MOD.US,D,20100810,000000,10.51,10.93,10.43,10.67,322913,0
+MOD.US,D,20100811,000000,10.37,10.73,10.22,10.45,452597,0
+MOD.US,D,20100812,000000,10.18,10.48,10.16,10.35,356743,0
+MOD.US,D,20100813,000000,10.27,10.89,10.27,10.5,277050,0
+MOD.US,D,20100816,000000,10.38,10.85,10.28,10.63,282920,0
+MOD.US,D,20100817,000000,10.82,11.13,10.7,10.8,247104,0
+MOD.US,D,20100818,000000,10.75,11.02,10.7,11.01,484671,0
+MOD.US,D,20100819,000000,10.91,11,10.45,10.52,422002,0
+MOD.US,D,20100820,000000,10.41,10.49,9.97,10.22,428644,0
+MOD.US,D,20100823,000000,10.3,10.42,9.84,9.86,275988,0
+MOD.US,D,20100824,000000,9.63,9.91,9.35,9.52,263185,0
+MOD.US,D,20100825,000000,9.43,10.21,9.25,10.15,388653,0
+MOD.US,D,20100826,000000,10.19,10.43,9.81,9.84,252724,0
+MOD.US,D,20100827,000000,10.05,10.35,9.68,10.29,194269,0
+MOD.US,D,20100830,000000,10.23,10.6,10.07,10.08,249623,0
+MOD.US,D,20100831,000000,10.06,10.25,9.85,9.94,183322,0
+MOD.US,D,20100901,000000,10.16,10.71,10.03,10.7,198928,0
+MOD.US,D,20100902,000000,10.62,11,10.62,10.94,185329,0
+MOD.US,D,20100903,000000,11.19,11.34,11.01,11.25,273411,0
+MOD.US,D,20100907,000000,11.21,11.28,10.68,10.71,189919,0
+MOD.US,D,20100908,000000,10.79,10.97,10.63,10.77,102390,0
+MOD.US,D,20100909,000000,10.99,11.12,10.54,10.68,115402,0
+MOD.US,D,20100910,000000,10.78,11.14,10.62,10.68,228737,0
+MOD.US,D,20100913,000000,10.86,11.31,10.79,11.07,205163,0
+MOD.US,D,20100914,000000,11.05,11.05,10.71,10.79,266698,0
+MOD.US,D,20100915,000000,10.69,11,10.43,10.93,128333,0
+MOD.US,D,20100916,000000,10.92,11.29,10.81,11.25,216150,0
+MOD.US,D,20100917,000000,11.41,11.78,10.95,11.34,741075,0
+MOD.US,D,20100920,000000,11.41,12.25,11.35,12.14,363851,0
+MOD.US,D,20100921,000000,12.15,12.71,12.15,12.39,598226,0
+MOD.US,D,20100922,000000,12.33,12.73,12.19,12.44,459352,0
+MOD.US,D,20100923,000000,12.26,12.42,11.91,11.94,168298,0
+MOD.US,D,20100924,000000,12.2,12.74,12.02,12.48,248408,0
+MOD.US,D,20100927,000000,12.43,12.83,12.43,12.63,377510,0
+MOD.US,D,20100928,000000,12.64,12.64,12.11,12.56,299391,0
+MOD.US,D,20100929,000000,12.47,12.99,12.47,12.83,332516,0
+MOD.US,D,20100930,000000,13,13.22,12.84,12.97,431753,0
+MOD.US,D,20101001,000000,13.07,13.13,12.75,12.93,214782,0
+MOD.US,D,20101004,000000,12.91,13.09,12.63,12.8,197074,0
+MOD.US,D,20101005,000000,13.01,13.34,12.91,13.23,351337,0
+MOD.US,D,20101006,000000,13.23,13.5,13.1,13.29,375867,0
+MOD.US,D,20101007,000000,13.38,13.4,12.79,12.94,167635,0
+MOD.US,D,20101008,000000,12.92,13.55,12.86,13.45,305258,0
+MOD.US,D,20101011,000000,13.47,13.52,13.19,13.27,279228,0
+MOD.US,D,20101012,000000,13.25,13.55,13.01,13.48,188145,0
+MOD.US,D,20101013,000000,13.56,13.79,13.48,13.52,320549,0
+MOD.US,D,20101014,000000,13.53,13.67,13.22,13.46,254441,0
+MOD.US,D,20101015,000000,13.57,13.64,12.8,12.88,284257,0
+MOD.US,D,20101018,000000,12.95,13.06,12.77,12.99,225642,0
+MOD.US,D,20101019,000000,12.85,13.04,12.42,12.57,330428,0
+MOD.US,D,20101020,000000,12.68,12.95,12.54,12.66,371600,0
+MOD.US,D,20101021,000000,12.75,12.95,12.54,12.72,489971,0
+MOD.US,D,20101022,000000,12.8,12.9,12.62,12.79,291854,0
+MOD.US,D,20101025,000000,12.96,12.96,12.61,12.65,505126,0
+MOD.US,D,20101026,000000,12.5,12.73,12.45,12.66,329180,0
+MOD.US,D,20101027,000000,12.55,12.72,12.11,12.29,610227,0
+MOD.US,D,20101028,000000,12.68,13.24,12.12,13.13,867913,0
+MOD.US,D,20101029,000000,13.16,13.65,13.12,13.52,363853,0
+MOD.US,D,20101101,000000,13.55,13.84,13.52,13.74,348041,0
+MOD.US,D,20101102,000000,13.94,14.28,13.72,14.16,551494,0
+MOD.US,D,20101103,000000,14.15,14.27,13.96,14.13,421811,0
+MOD.US,D,20101104,000000,14.53,14.89,14.42,14.71,496715,0
+MOD.US,D,20101105,000000,14.69,15.25,14.69,15.14,653123,0
+MOD.US,D,20101108,000000,15.1,15.22,14.93,15.14,342703,0
+MOD.US,D,20101109,000000,15.14,15.21,15,15.04,304854,0
+MOD.US,D,20101110,000000,15.05,15.11,14.9,15,673757,0
+MOD.US,D,20101111,000000,14.76,15.07,14.74,14.99,355463,0
+MOD.US,D,20101112,000000,14.87,15.1,14.44,14.44,292501,0
+MOD.US,D,20101115,000000,14.54,14.63,14.03,14.08,198480,0
+MOD.US,D,20101116,000000,13.94,13.94,13.35,13.54,421782,0
+MOD.US,D,20101117,000000,13.53,13.86,13.3,13.83,475443,0
+MOD.US,D,20101118,000000,14.04,14.72,14.04,14.51,381266,0
+MOD.US,D,20101119,000000,14.48,14.58,14.12,14.52,287844,0
+MOD.US,D,20101122,000000,14.43,14.65,14.18,14.49,280973,0
+MOD.US,D,20101123,000000,14.21,14.54,14.09,14.46,313965,0
+MOD.US,D,20101124,000000,14.58,14.75,14.4,14.5,264819,0
+MOD.US,D,20101126,000000,14.31,14.55,14.28,14.34,58296,0
+MOD.US,D,20101129,000000,14.21,14.31,13.98,14.22,279379,0
+MOD.US,D,20101130,000000,13.96,14.05,13.68,13.86,287242,0
+MOD.US,D,20101201,000000,14.23,14.54,14.21,14.44,412570,0
+MOD.US,D,20101202,000000,14.43,14.96,14.32,14.94,289664,0
+MOD.US,D,20101203,000000,14.78,15.21,14.77,15.15,170864,0
+MOD.US,D,20101206,000000,15.09,15.75,15.05,15.6,647171,0
+MOD.US,D,20101207,000000,15.83,15.85,15.43,15.58,349871,0
+MOD.US,D,20101208,000000,15.62,15.68,15.44,15.57,135043,0
+MOD.US,D,20101209,000000,15.68,15.97,15.53,15.82,189370,0
+MOD.US,D,20101210,000000,15.81,15.99,15.65,15.8,119274,0
+MOD.US,D,20101213,000000,15.84,15.92,15.62,15.7,292293,0
+MOD.US,D,20101214,000000,15.79,15.79,15.43,15.52,201738,0
+MOD.US,D,20101215,000000,15.49,15.8,15.49,15.59,309405,0
+MOD.US,D,20101216,000000,15.6,15.69,15.36,15.59,220031,0
+MOD.US,D,20101217,000000,15.53,15.75,15.28,15.6,158264,0
+MOD.US,D,20101220,000000,15.68,15.97,15.65,15.77,181383,0
+MOD.US,D,20101221,000000,15.89,15.98,15.78,15.96,238583,0
+MOD.US,D,20101222,000000,15.98,16.28,15.94,16.11,239946,0
+MOD.US,D,20101223,000000,16.09,16.09,15.58,15.67,95397,0
+MOD.US,D,20101227,000000,15.63,16.01,15.57,15.9,82610,0
+MOD.US,D,20101228,000000,15.9,15.91,15.58,15.85,153025,0
+MOD.US,D,20101229,000000,15.9,15.95,15.73,15.73,71365,0
+MOD.US,D,20101230,000000,15.69,15.81,15.46,15.5,109762,0
+MOD.US,D,20101231,000000,15.59,15.66,15.41,15.5,112503,0
+MOD.US,D,20110103,000000,15.67,17.3,15.64,17.26,883524,0
+MOD.US,D,20110104,000000,17.26,17.59,16.59,16.61,1093605,0
+MOD.US,D,20110105,000000,16.51,17.89,16.32,17.73,554807,0
+MOD.US,D,20110106,000000,17.8,17.87,17.25,17.59,372593,0
+MOD.US,D,20110107,000000,17.58,17.7,16.72,17.14,298029,0
+MOD.US,D,20110110,000000,17.04,17.24,16.65,17.22,373799,0
+MOD.US,D,20110111,000000,17.36,17.55,17.06,17.18,241203,0
+MOD.US,D,20110112,000000,17.39,17.73,17.08,17.45,354603,0
+MOD.US,D,20110113,000000,16.79,17.1,16.43,16.91,569014,0
+MOD.US,D,20110114,000000,16.81,17.23,16.8,17.09,328435,0
+MOD.US,D,20110118,000000,17.02,17.09,16.53,16.77,231345,0
+MOD.US,D,20110119,000000,16.79,16.92,16.15,16.46,287564,0
+MOD.US,D,20110120,000000,16.27,16.41,15.8,16.2,264184,0
+MOD.US,D,20110121,000000,16.36,16.39,15.96,16.1,265355,0
+MOD.US,D,20110124,000000,16.03,16.97,16.02,16.82,258823,0
+MOD.US,D,20110125,000000,16.65,17.17,16.48,17.17,339892,0
+MOD.US,D,20110126,000000,17.2,17.71,17.02,17.47,199702,0
+MOD.US,D,20110127,000000,17.48,17.75,17.22,17.37,164242,0
+MOD.US,D,20110128,000000,17.25,17.25,16,16.2,533137,0
+MOD.US,D,20110131,000000,16.26,16.57,16.06,16.5,355154,0
+MOD.US,D,20110201,000000,16.66,17.07,16.28,16.85,391242,0
+MOD.US,D,20110202,000000,16.61,16.83,16.13,16.37,260781,0
+MOD.US,D,20110203,000000,16.32,16.83,15.86,16.61,484114,0
+MOD.US,D,20110204,000000,16.56,16.56,16.03,16.11,469064,0
+MOD.US,D,20110207,000000,16.1,16.42,15.94,16.02,323336,0
+MOD.US,D,20110208,000000,16.07,16.29,15.72,15.99,240050,0
+MOD.US,D,20110209,000000,15.84,15.91,15.25,15.39,402624,0
+MOD.US,D,20110210,000000,15.25,15.49,14.95,15.31,339209,0
+MOD.US,D,20110211,000000,15.22,15.46,15.11,15.4,225598,0
+MOD.US,D,20110214,000000,15.38,15.68,15.34,15.41,208397,0
+MOD.US,D,20110215,000000,15.37,15.68,15.12,15.38,230109,0
+MOD.US,D,20110216,000000,15.48,15.76,15.42,15.76,295028,0
+MOD.US,D,20110218,000000,16.02,16.15,15.96,16.02,209133,0
+MOD.US,D,20110222,000000,15.74,15.87,15.2,15.24,397255,0
+MOD.US,D,20110223,000000,15.24,15.24,14.29,14.59,291759,0
+MOD.US,D,20110224,000000,14.56,14.6,14.03,14.28,516206,0
+MOD.US,D,20110225,000000,14.45,15.07,14.34,14.86,276821,0
+MOD.US,D,20110228,000000,15,15.15,14.47,14.8,311075,0
+MOD.US,D,20110301,000000,14.9,14.91,14.17,14.26,250773,0
+MOD.US,D,20110302,000000,14.24,14.73,14.03,14.54,193532,0
+MOD.US,D,20110303,000000,14.78,15.14,14.77,14.88,148375,0
+MOD.US,D,20110304,000000,14.92,15,14.59,14.92,125335,0
+MOD.US,D,20110307,000000,14.99,15.01,13.84,14.54,346284,0
+MOD.US,D,20110308,000000,14.53,15.2,14.33,14.97,263489,0
+MOD.US,D,20110309,000000,14.89,14.95,14.58,14.73,137250,0
+MOD.US,D,20110310,000000,14.42,14.42,13.94,14.07,334895,0
+MOD.US,D,20110311,000000,13.86,14.3,13.75,14.1,131131,0
+MOD.US,D,20110314,000000,13.9,14.27,13.69,13.95,116635,0
+MOD.US,D,20110315,000000,13.28,13.75,13.27,13.59,240887,0
+MOD.US,D,20110316,000000,13.51,13.67,13,13.21,198403,0
+MOD.US,D,20110317,000000,13.57,13.6,13.25,13.44,222579,0
+MOD.US,D,20110318,000000,13.69,14.31,13.65,13.77,449730,0
+MOD.US,D,20110321,000000,14.08,14.79,14.08,14.74,243633,0
+MOD.US,D,20110322,000000,14.82,14.83,14.51,14.58,183531,0
+MOD.US,D,20110323,000000,14.5,14.59,14.14,14.49,157665,0
+MOD.US,D,20110324,000000,14.67,15.2,14.45,15.13,232067,0
+MOD.US,D,20110325,000000,15.24,15.53,15.03,15.11,201516,0
+MOD.US,D,20110328,000000,15.28,15.28,14.98,15.03,167521,0
+MOD.US,D,20110329,000000,14.88,15.9,14.88,15.82,407515,0
+MOD.US,D,20110330,000000,15.91,16.4,15.87,16.12,464903,0
+MOD.US,D,20110331,000000,16.06,16.31,16.04,16.14,481637,0
+MOD.US,D,20110401,000000,16.32,16.33,16.12,16.22,456100,0
+MOD.US,D,20110404,000000,16.28,16.36,16.19,16.23,236947,0
+MOD.US,D,20110405,000000,16.2,16.64,16.2,16.52,253382,0
+MOD.US,D,20110406,000000,16.64,16.75,16.52,16.6,347675,0
+MOD.US,D,20110407,000000,16.56,16.98,16.55,16.82,437555,0
+MOD.US,D,20110408,000000,17,17.2,16.81,16.87,458262,0
+MOD.US,D,20110411,000000,16.87,16.91,16.54,16.59,548106,0
+MOD.US,D,20110412,000000,16.42,16.5,16.17,16.23,552100,0
+MOD.US,D,20110413,000000,16.41,16.49,16.16,16.44,447525,0
+MOD.US,D,20110414,000000,16.11,16.45,15.9,15.98,226754,0
+MOD.US,D,20110415,000000,15.93,16.41,15.85,16.38,303407,0
+MOD.US,D,20110418,000000,16,16.21,15.87,16.13,234207,0
+MOD.US,D,20110419,000000,16.24,16.55,16.2,16.49,351547,0
+MOD.US,D,20110420,000000,16.92,17.04,16.9,17,206738,0
+MOD.US,D,20110421,000000,17.22,17.48,17.14,17.25,393157,0
+MOD.US,D,20110425,000000,17.15,17.42,17.12,17.21,173973,0
+MOD.US,D,20110426,000000,17.28,17.73,17.22,17.68,378972,0
+MOD.US,D,20110427,000000,17.65,17.69,17.47,17.65,230366,0
+MOD.US,D,20110428,000000,17.65,17.94,17.65,17.85,307218,0
+MOD.US,D,20110429,000000,17.92,17.92,17.72,17.81,153853,0
+MOD.US,D,20110502,000000,17.87,17.93,17.16,17.21,203443,0
+MOD.US,D,20110503,000000,17.17,17.38,16.9,17.11,238338,0
+MOD.US,D,20110504,000000,17.11,17.11,16.61,16.73,456327,0
+MOD.US,D,20110505,000000,16.59,17.04,16.52,16.7,351434,0
+MOD.US,D,20110506,000000,17.03,17.22,16.54,16.75,159542,0
+MOD.US,D,20110509,000000,16.72,16.89,16.56,16.85,131788,0
+MOD.US,D,20110510,000000,16.98,17.15,16.93,17.13,152575,0
+MOD.US,D,20110511,000000,17.02,17.02,16.44,16.69,204937,0
+MOD.US,D,20110512,000000,16.5,17.12,16.42,16.98,97947,0
+MOD.US,D,20110513,000000,16.98,17.03,16.31,16.35,191566,0
+MOD.US,D,20110516,000000,16.24,16.34,15.89,15.9,156068,0
+MOD.US,D,20110517,000000,15.7,15.79,15.26,15.33,221446,0
+MOD.US,D,20110518,000000,15.37,15.71,15.12,15.66,169120,0
+MOD.US,D,20110519,000000,15.84,15.98,15.51,15.79,110578,0
+MOD.US,D,20110520,000000,15.7,15.92,15.25,15.46,172613,0
+MOD.US,D,20110523,000000,15,15.09,14.72,14.88,253281,0
+MOD.US,D,20110524,000000,14.99,15.32,14.78,14.93,280775,0
+MOD.US,D,20110525,000000,14.82,15.16,14.7,14.99,184012,0
+MOD.US,D,20110526,000000,14.96,15.44,14.81,15.29,121191,0
+MOD.US,D,20110527,000000,15.42,15.52,15.27,15.39,90592,0
+MOD.US,D,20110531,000000,15.61,16.05,15.53,15.88,530975,0
+MOD.US,D,20110601,000000,15.88,15.98,15.13,15.16,262393,0
+MOD.US,D,20110602,000000,15.16,15.33,14.63,14.92,176108,0
+MOD.US,D,20110603,000000,14.48,14.8,14.47,14.53,167614,0
+MOD.US,D,20110606,000000,14.55,14.69,14,14.05,290994,0
+MOD.US,D,20110607,000000,15,15.41,14.43,14.97,486036,0
+MOD.US,D,20110608,000000,14.84,15.12,14.66,14.68,286398,0
+MOD.US,D,20110609,000000,14.72,15.17,14.68,15,212975,0
+MOD.US,D,20110610,000000,14.89,15.04,14.54,14.59,311755,0
+MOD.US,D,20110613,000000,14.67,14.74,14.38,14.56,113057,0
+MOD.US,D,20110614,000000,14.81,15.11,14.74,14.95,153276,0
+MOD.US,D,20110615,000000,14.69,14.83,14.22,14.34,154077,0
+MOD.US,D,20110616,000000,14.36,14.78,14.1,14.29,191106,0
+MOD.US,D,20110617,000000,14.53,14.53,13.95,14.06,289863,0
+MOD.US,D,20110620,000000,13.95,14.39,13.9,14.38,190935,0
+MOD.US,D,20110621,000000,14.57,15,14.51,14.85,183805,0
+MOD.US,D,20110622,000000,14.74,14.98,14.6,14.6,146983,0
+MOD.US,D,20110623,000000,14.29,14.95,14.24,14.93,277350,0
+MOD.US,D,20110624,000000,14.97,15.07,14.55,14.62,303614,0
+MOD.US,D,20110627,000000,14.62,14.7,14.23,14.66,234882,0
+MOD.US,D,20110628,000000,14.62,15.11,14.57,15.11,156678,0
+MOD.US,D,20110629,000000,15.18,15.49,14.93,15.41,205966,0
+MOD.US,D,20110630,000000,15.41,15.45,15.17,15.37,207326,0
+MOD.US,D,20110701,000000,15.38,15.75,15.23,15.62,142261,0
+MOD.US,D,20110705,000000,15.82,15.84,15.32,15.48,224543,0
+MOD.US,D,20110706,000000,15.4,15.67,15.35,15.5,119405,0
+MOD.US,D,20110707,000000,15.79,16.02,15.59,16,293815,0
+MOD.US,D,20110708,000000,15.61,15.79,15.51,15.72,210547,0
+MOD.US,D,20110711,000000,15.37,15.41,14.81,15.03,183618,0
+MOD.US,D,20110712,000000,14.93,15.31,14.86,14.95,202899,0
+MOD.US,D,20110713,000000,15.15,15.55,14.96,15.23,154207,0
+MOD.US,D,20110714,000000,15.28,15.56,14.77,14.96,275433,0
+MOD.US,D,20110715,000000,15.06,15.06,14.63,14.82,257976,0
+MOD.US,D,20110718,000000,14.75,14.8,14.38,14.49,234810,0
+MOD.US,D,20110719,000000,14.69,15.09,14.57,14.89,199974,0
+MOD.US,D,20110720,000000,14.93,14.93,14.64,14.83,205116,0
+MOD.US,D,20110721,000000,14.97,15.04,14.7,14.93,244982,0
+MOD.US,D,20110722,000000,14.96,15.07,14.87,15,288686,0
+MOD.US,D,20110725,000000,14.75,14.94,14.65,14.85,259072,0
+MOD.US,D,20110726,000000,14.86,14.86,14.38,14.65,194898,0
+MOD.US,D,20110727,000000,14.5,14.56,13.66,13.9,750080,0
+MOD.US,D,20110728,000000,14.44,14.9,14.14,14.63,479942,0
+MOD.US,D,20110729,000000,14.29,15.07,14.22,14.91,351930,0
+MOD.US,D,20110801,000000,15.28,15.34,14.01,14.11,302063,0
+MOD.US,D,20110802,000000,13.98,14.3,13.02,13.02,313397,0
+MOD.US,D,20110803,000000,13.03,13.33,12.36,13.31,357091,0
+MOD.US,D,20110804,000000,13.03,13.1,11.93,11.93,363791,0
+MOD.US,D,20110805,000000,12.23,12.23,10.81,11.28,480469,0
+MOD.US,D,20110808,000000,10.72,11.31,9.88,9.88,407809,0
+MOD.US,D,20110809,000000,10.45,10.79,9.2,10.79,554225,0
+MOD.US,D,20110810,000000,10.43,10.43,9.74,9.99,494021,0
+MOD.US,D,20110811,000000,10.06,11.27,9.84,11.16,585273,0
+MOD.US,D,20110812,000000,11.3,12.51,11.29,11.96,616519,0
+MOD.US,D,20110815,000000,12.15,12.43,11.79,12.16,149830,0
+MOD.US,D,20110816,000000,11.87,12.1,11.62,11.82,235200,0
+MOD.US,D,20110817,000000,11.96,12.02,11.43,11.48,222040,0
+MOD.US,D,20110818,000000,10.77,10.88,10.12,10.26,370755,0
+MOD.US,D,20110819,000000,10.03,10.45,9.58,9.59,371901,0
+MOD.US,D,20110822,000000,10.01,10.04,9.28,9.36,375705,0
+MOD.US,D,20110823,000000,9.47,9.9,9.32,9.9,504071,0
+MOD.US,D,20110824,000000,9.9,10.56,9.86,10.49,472105,0
+MOD.US,D,20110825,000000,10.67,10.87,10.1,10.14,207569,0
+MOD.US,D,20110826,000000,10.01,10.59,9.92,10.41,225583,0
+MOD.US,D,20110829,000000,10.61,11.4,10.61,11.36,173079,0
+MOD.US,D,20110830,000000,11.21,11.7,10.93,11.57,213761,0
+MOD.US,D,20110831,000000,11.7,11.88,11.26,11.52,226033,0
+MOD.US,D,20110901,000000,11.51,11.75,10.94,10.97,225482,0
+MOD.US,D,20110902,000000,10.59,10.76,10.18,10.45,209928,0
+MOD.US,D,20110906,000000,9.94,10.41,9.93,10.29,245764,0
+MOD.US,D,20110907,000000,10.59,11.08,10.37,10.95,419549,0
+MOD.US,D,20110908,000000,10.83,10.94,10.32,10.39,345146,0
+MOD.US,D,20110909,000000,10.16,10.31,9.65,9.83,342700,0
+MOD.US,D,20110912,000000,9.59,9.87,9.3,9.65,236628,0
+MOD.US,D,20110913,000000,9.76,9.99,9.59,9.97,342558,0
+MOD.US,D,20110914,000000,10.15,10.61,9.71,10.26,324467,0
+MOD.US,D,20110915,000000,10.3,10.54,10.26,10.5,253336,0
+MOD.US,D,20110916,000000,10.63,10.63,10.3,10.55,380418,0
+MOD.US,D,20110919,000000,10.17,10.23,9.88,10.01,350420,0
+MOD.US,D,20110920,000000,10.1,10.21,9.66,9.75,407752,0
+MOD.US,D,20110921,000000,9.75,9.82,9.3,9.36,429143,0
+MOD.US,D,20110922,000000,8.87,9.49,8.85,9.22,530699,0
+MOD.US,D,20110923,000000,9.2,9.68,9.2,9.3,445002,0
+MOD.US,D,20110926,000000,9.5,9.65,9.01,9.44,328955,0
+MOD.US,D,20110927,000000,9.81,10.24,9.53,9.83,459086,0
+MOD.US,D,20110928,000000,9.85,9.85,9.15,9.15,227777,0
+MOD.US,D,20110929,000000,9.49,9.65,9.14,9.63,609649,0
+MOD.US,D,20110930,000000,9.36,9.48,9,9.06,395919,0
+MOD.US,D,20111003,000000,8.94,9.4,8.46,8.48,482099,0
+MOD.US,D,20111004,000000,8.34,10.04,8.3,9.88,574401,0
+MOD.US,D,20111005,000000,9.94,10.45,9.63,10.28,293963,0
+MOD.US,D,20111006,000000,10.25,10.62,10.13,10.62,260105,0
+MOD.US,D,20111007,000000,10.64,10.74,10.01,10.34,242160,0
+MOD.US,D,20111010,000000,10.7,10.99,10.61,10.97,325422,0
+MOD.US,D,20111011,000000,10.8,11.03,10.57,10.96,242022,0
+MOD.US,D,20111012,000000,11.06,11.44,10.9,11.23,331598,0
+MOD.US,D,20111013,000000,11.16,11.49,11.05,11.39,247245,0
+MOD.US,D,20111014,000000,11.65,11.65,11.18,11.52,149594,0
+MOD.US,D,20111017,000000,11.32,11.46,10.76,10.81,208625,0
+MOD.US,D,20111018,000000,10.97,11.3,10.62,11.18,230263,0
+MOD.US,D,20111019,000000,11.14,11.14,10.61,10.67,188409,0
+MOD.US,D,20111020,000000,10.74,10.76,10.02,10.52,173914,0
+MOD.US,D,20111021,000000,10.8,10.94,10.59,10.88,234186,0
+MOD.US,D,20111024,000000,10.99,11.65,10.99,11.62,194396,0
+MOD.US,D,20111025,000000,11.36,11.45,10.9,11.02,184018,0
+MOD.US,D,20111026,000000,11.21,11.27,10.86,10.99,431790,0
+MOD.US,D,20111027,000000,11.4,11.49,10.65,11,562878,0
+MOD.US,D,20111028,000000,10.92,11.12,10.78,11.01,394544,0
+MOD.US,D,20111031,000000,10.75,10.84,10.29,10.57,312023,0
+MOD.US,D,20111101,000000,10,10.23,9.78,9.93,434974,0
+MOD.US,D,20111102,000000,10.1,10.4,10,10.3,531721,0
+MOD.US,D,20111103,000000,10.59,10.6,10.05,10.56,342384,0
+MOD.US,D,20111104,000000,10.34,10.7,10.34,10.61,372738,0
+MOD.US,D,20111107,000000,10.57,11.1,10.5,11.09,371457,0
+MOD.US,D,20111108,000000,11.18,11.19,10.62,11.15,426882,0
+MOD.US,D,20111109,000000,10.67,10.87,10.6,10.64,363433,0
+MOD.US,D,20111110,000000,10.93,11.11,10.58,10.64,230970,0
+MOD.US,D,20111111,000000,10.85,11.2,10.82,11.11,135814,0
+MOD.US,D,20111114,000000,11.04,11.18,10.58,10.71,195780,0
+MOD.US,D,20111115,000000,10.61,10.75,10.2,10.53,189221,0
+MOD.US,D,20111116,000000,10.31,10.54,10,10.01,255656,0
+MOD.US,D,20111117,000000,10.01,10.07,9.42,9.53,368823,0
+MOD.US,D,20111118,000000,9.55,9.57,9.16,9.26,326350,0
+MOD.US,D,20111121,000000,9,9.03,8.77,8.88,299296,0
+MOD.US,D,20111122,000000,8.86,8.89,8.59,8.73,216388,0
+MOD.US,D,20111123,000000,8.57,8.64,8.33,8.41,424027,0
+MOD.US,D,20111125,000000,8.27,8.41,8.09,8.1,222526,0
+MOD.US,D,20111128,000000,8.54,8.8,8.43,8.67,879703,0
+MOD.US,D,20111129,000000,8.67,8.81,8.59,8.66,303292,0
+MOD.US,D,20111130,000000,9.23,9.71,9.19,9.68,502533,0
+MOD.US,D,20111201,000000,9.61,9.92,9.57,9.58,333172,0
+MOD.US,D,20111202,000000,9.81,9.97,9.7,9.75,234547,0
+MOD.US,D,20111205,000000,10.06,10.06,9.7,9.85,338287,0
+MOD.US,D,20111206,000000,9.86,10.15,9.77,10.07,321275,0
+MOD.US,D,20111207,000000,9.96,10.15,9.69,10.01,124328,0
+MOD.US,D,20111208,000000,9.87,9.99,9.57,9.6,249172,0
+MOD.US,D,20111209,000000,9.66,10.17,9.66,9.99,274074,0
+MOD.US,D,20111212,000000,9.74,9.76,9.47,9.73,177633,0
+MOD.US,D,20111213,000000,9.89,10.07,9.41,9.54,342230,0
+MOD.US,D,20111214,000000,9.38,9.43,8.95,9.05,175952,0
+MOD.US,D,20111215,000000,9.24,9.32,9.04,9.19,275348,0
+MOD.US,D,20111216,000000,9.3,9.56,9.14,9.33,320886,0
+MOD.US,D,20111219,000000,9.45,9.6,8.79,8.86,203695,0
+MOD.US,D,20111220,000000,9.15,9.47,9.14,9.31,255078,0
+MOD.US,D,20111221,000000,9.25,9.55,9.02,9.49,105648,0
+MOD.US,D,20111222,000000,9.54,9.8,9.45,9.63,125615,0
+MOD.US,D,20111223,000000,9.68,9.75,9.48,9.75,65906,0
+MOD.US,D,20111227,000000,9.69,9.69,9.29,9.39,95945,0
+MOD.US,D,20111228,000000,9.37,9.38,9.02,9.04,92859,0
+MOD.US,D,20111229,000000,9.13,9.46,9.13,9.41,144211,0
+MOD.US,D,20111230,000000,9.36,9.53,9.36,9.46,118434,0
+MOD.US,D,20120103,000000,9.72,10.14,9.66,10.07,202993,0
+MOD.US,D,20120104,000000,9.98,9.98,9.71,9.9,131817,0
+MOD.US,D,20120105,000000,9.78,10.16,9.7,10.01,207770,0
+MOD.US,D,20120106,000000,10.03,10.33,10.03,10.19,241868,0
+MOD.US,D,20120109,000000,10.29,10.45,10.13,10.38,147391,0
+MOD.US,D,20120110,000000,10.55,10.74,10.5,10.59,96472,0
+MOD.US,D,20120111,000000,10.52,10.65,10.47,10.6,91309,0
+MOD.US,D,20120112,000000,10.65,10.78,10.38,10.69,118094,0
+MOD.US,D,20120113,000000,10.52,10.67,10.5,10.51,140633,0
+MOD.US,D,20120117,000000,10.66,10.87,10.07,10.25,148890,0
+MOD.US,D,20120118,000000,10.17,10.53,10.09,10.51,162197,0
+MOD.US,D,20120119,000000,10.56,10.76,10.53,10.69,98500,0
+MOD.US,D,20120120,000000,10.66,10.91,10.66,10.82,248251,0
+MOD.US,D,20120123,000000,10.82,10.87,10.61,10.75,126030,0
+MOD.US,D,20120124,000000,10.62,11.01,10.52,10.9,134126,0
+MOD.US,D,20120125,000000,10.87,11.03,10.63,10.86,182246,0
+MOD.US,D,20120126,000000,11.06,11.13,10.86,10.97,264259,0
+MOD.US,D,20120127,000000,10.88,11.15,10.84,11.12,233201,0
+MOD.US,D,20120130,000000,10.97,11.08,10.87,10.93,262545,0
+MOD.US,D,20120131,000000,11.06,11.1,10.82,10.94,103794,0
+MOD.US,D,20120201,000000,11.1,11.36,10.89,11.2,230784,0
+MOD.US,D,20120202,000000,11.2,11.33,11.1,11.25,244344,0
+MOD.US,D,20120203,000000,9.52,10.15,9.2,10,1819402,0
+MOD.US,D,20120206,000000,9.97,10.43,9.95,10.3,596413,0
+MOD.US,D,20120207,000000,10.22,10.34,10.06,10.19,452175,0
+MOD.US,D,20120208,000000,10.26,10.42,10.12,10.41,421833,0
+MOD.US,D,20120209,000000,10.49,10.49,10.2,10.36,310907,0
+MOD.US,D,20120210,000000,10.17,10.23,9.95,10.06,351537,0
+MOD.US,D,20120213,000000,10.24,10.3,10.12,10.23,153449,0
+MOD.US,D,20120214,000000,10.17,10.32,10.09,10.27,304122,0
+MOD.US,D,20120215,000000,10.35,10.4,10.07,10.12,286321,0
+MOD.US,D,20120216,000000,10.15,10.3,10.06,10.22,299146,0
+MOD.US,D,20120217,000000,10.22,10.26,10.05,10.05,394134,0
+MOD.US,D,20120221,000000,10.11,10.18,9.77,9.79,547958,0
+MOD.US,D,20120222,000000,9.77,9.86,9.64,9.69,314893,0
+MOD.US,D,20120223,000000,9.71,9.92,9.64,9.73,291652,0
+MOD.US,D,20120224,000000,9.81,9.83,9.6,9.64,204861,0
+MOD.US,D,20120227,000000,9.5,9.59,9.25,9.5,276908,0
+MOD.US,D,20120228,000000,9.5,9.6,9.21,9.26,466391,0
+MOD.US,D,20120229,000000,9.32,9.46,9.05,9.08,346283,0
+MOD.US,D,20120301,000000,9.16,9.35,9.09,9.13,227323,0
+MOD.US,D,20120302,000000,9.15,9.25,8.84,8.9,322646,0
+MOD.US,D,20120305,000000,8.95,9.04,8.75,8.77,206322,0
+MOD.US,D,20120306,000000,8.65,8.72,8.27,8.36,271304,0
+MOD.US,D,20120307,000000,8.41,8.6,8.25,8.31,1521632,0
+MOD.US,D,20120308,000000,8.43,8.5,8.27,8.48,362847,0
+MOD.US,D,20120309,000000,8.5,8.96,8.5,8.9,283563,0
+MOD.US,D,20120312,000000,8.93,8.97,8.44,8.47,184490,0
+MOD.US,D,20120313,000000,8.6,8.98,8.54,8.97,284064,0
+MOD.US,D,20120314,000000,8.95,9.02,8.75,8.76,223811,0
+MOD.US,D,20120315,000000,8.78,8.98,8.75,8.8,295159,0
+MOD.US,D,20120316,000000,8.83,8.96,8.77,8.87,306949,0
+MOD.US,D,20120319,000000,8.86,9.1,8.81,9.05,274941,0
+MOD.US,D,20120320,000000,8.98,9.05,8.83,8.97,427433,0
+MOD.US,D,20120321,000000,9,9.05,8.84,8.9,255456,0
+MOD.US,D,20120322,000000,8.76,8.82,8.53,8.62,307307,0
+MOD.US,D,20120323,000000,8.62,8.85,8.56,8.85,178349,0
+MOD.US,D,20120326,000000,8.95,9.1,8.89,9.02,273853,0
+MOD.US,D,20120327,000000,9.01,9.07,8.84,8.84,230614,0
+MOD.US,D,20120328,000000,8.83,8.86,8.57,8.73,152992,0
+MOD.US,D,20120329,000000,8.63,8.77,8.53,8.74,179668,0
+MOD.US,D,20120330,000000,8.85,8.93,8.7,8.83,255190,0
+MOD.US,D,20120402,000000,8.78,9,8.68,9,316515,0
+MOD.US,D,20120403,000000,8.97,9.1,8.8,8.89,470973,0
+MOD.US,D,20120404,000000,8.73,8.78,8.55,8.59,309475,0
+MOD.US,D,20120405,000000,8.55,8.67,8.53,8.54,128985,0
+MOD.US,D,20120409,000000,8.35,8.45,8.24,8.32,235376,0
+MOD.US,D,20120410,000000,8.32,8.57,8.01,8.09,336989,0
+MOD.US,D,20120411,000000,8.23,8.35,8.05,8.16,292463,0
+MOD.US,D,20120412,000000,8.17,8.54,8.15,8.43,281467,0
+MOD.US,D,20120413,000000,8.36,8.47,8.04,8.09,365786,0
+MOD.US,D,20120416,000000,8.16,8.3,8.06,8.13,246363,0
+MOD.US,D,20120417,000000,8.2,8.42,8.17,8.19,320212,0
+MOD.US,D,20120418,000000,8.13,8.13,7.78,7.87,258977,0
+MOD.US,D,20120419,000000,7.82,8.03,7.57,7.58,249080,0
+MOD.US,D,20120420,000000,7.68,7.94,7.65,7.78,433129,0
+MOD.US,D,20120423,000000,7.59,7.64,7.41,7.45,475292,0
+MOD.US,D,20120424,000000,7.47,7.68,7.42,7.54,455668,0
+MOD.US,D,20120425,000000,7.7,7.94,7.66,7.66,541628,0
+MOD.US,D,20120426,000000,7.67,7.73,7.5,7.52,355876,0
+MOD.US,D,20120427,000000,7.58,7.66,7.48,7.65,650050,0
+MOD.US,D,20120430,000000,7.63,7.97,7.52,7.9,988771,0
+MOD.US,D,20120501,000000,7.89,8.2,7.83,7.84,382025,0
+MOD.US,D,20120502,000000,7.8,7.87,7.68,7.77,837754,0
+MOD.US,D,20120503,000000,7.75,7.78,7.22,7.25,400066,0
+MOD.US,D,20120504,000000,7.2,7.3,6.81,6.84,419005,0
+MOD.US,D,20120507,000000,6.85,7.05,6.71,6.88,386240,0
+MOD.US,D,20120508,000000,6.78,6.85,6.62,6.76,280882,0
+MOD.US,D,20120509,000000,6.62,6.66,6.5,6.59,466146,0
+MOD.US,D,20120510,000000,6.7,6.85,6.65,6.76,338321,0
+MOD.US,D,20120511,000000,6.75,6.81,6.67,6.74,364675,0
+MOD.US,D,20120514,000000,6.61,6.66,6.45,6.59,252612,0
+MOD.US,D,20120515,000000,6.58,6.66,6.5,6.53,308162,0
+MOD.US,D,20120516,000000,6.56,6.81,6.47,6.47,252222,0
+MOD.US,D,20120517,000000,6.48,6.53,6.22,6.22,205175,0
+MOD.US,D,20120518,000000,6.21,6.21,5.95,5.99,249229,0
+MOD.US,D,20120521,000000,6.04,6.29,6,6.26,195557,0
+MOD.US,D,20120522,000000,6.29,6.36,6.19,6.24,244295,0
+MOD.US,D,20120523,000000,6.14,6.38,6.13,6.34,230218,0
+MOD.US,D,20120524,000000,6.48,6.54,6.28,6.53,214258,0
+MOD.US,D,20120525,000000,6.52,6.57,6.39,6.52,372680,0
+MOD.US,D,20120529,000000,6.63,6.76,6.62,6.68,399079,0
+MOD.US,D,20120530,000000,6.57,6.66,6.51,6.54,326470,0
+MOD.US,D,20120531,000000,6.58,6.59,6.34,6.48,416760,0
+MOD.US,D,20120601,000000,5.94,6.3,5.67,5.94,726338,0
+MOD.US,D,20120604,000000,5.5,5.88,5.5,5.73,416645,0
+MOD.US,D,20120605,000000,5.66,5.83,5.6,5.75,462995,0
+MOD.US,D,20120606,000000,5.82,6.03,5.8,6.02,355470,0
+MOD.US,D,20120607,000000,6.12,6.2,5.95,5.99,358506,0
+MOD.US,D,20120608,000000,5.95,6.25,5.86,6.22,188446,0
+MOD.US,D,20120611,000000,6.35,6.42,6.2,6.27,501397,0
+MOD.US,D,20120612,000000,6.31,6.35,6.02,6.26,603291,0
+MOD.US,D,20120613,000000,6.27,6.34,6.01,6.12,288713,0
+MOD.US,D,20120614,000000,6.11,6.3,6.04,6.25,268114,0
+MOD.US,D,20120615,000000,6.35,6.51,6.27,6.51,512396,0
+MOD.US,D,20120618,000000,6.41,6.56,6.36,6.5,330217,0
+MOD.US,D,20120619,000000,6.56,6.81,6.5,6.66,319920,0
+MOD.US,D,20120620,000000,6.68,6.75,6.53,6.68,225518,0
+MOD.US,D,20120621,000000,6.68,6.69,6.45,6.48,247730,0
+MOD.US,D,20120622,000000,6.56,6.82,6.38,6.77,648409,0
+MOD.US,D,20120625,000000,6.57,6.64,6.45,6.61,213634,0
+MOD.US,D,20120626,000000,6.62,6.81,6.54,6.6,254935,0
+MOD.US,D,20120627,000000,6.62,6.8,6.57,6.63,155173,0
+MOD.US,D,20120628,000000,6.54,6.7,6.41,6.54,164716,0
+MOD.US,D,20120629,000000,6.72,6.94,6.62,6.93,250309,0
+MOD.US,D,20120702,000000,6.99,7.05,6.8,6.9,246338,0
+MOD.US,D,20120703,000000,6.94,7.14,6.92,7.12,228503,0
+MOD.US,D,20120705,000000,7.11,7.19,6.93,7.1,281488,0
+MOD.US,D,20120706,000000,6.98,7.01,6.84,6.88,172967,0
+MOD.US,D,20120709,000000,6.84,6.87,6.58,6.66,161328,0
+MOD.US,D,20120710,000000,6.74,6.85,6.38,6.5,195491,0
+MOD.US,D,20120711,000000,6.37,6.37,5.85,6.16,442396,0
+MOD.US,D,20120712,000000,6.03,6.47,5.99,6.35,274440,0
+MOD.US,D,20120713,000000,6.37,6.66,6.33,6.47,248877,0
+MOD.US,D,20120716,000000,6.42,6.43,6.22,6.3,194400,0
+MOD.US,D,20120717,000000,6.39,6.39,6.17,6.36,321881,0
+MOD.US,D,20120718,000000,6.32,6.75,6.3,6.59,243728,0
+MOD.US,D,20120719,000000,6.65,6.73,6.49,6.61,334101,0
+MOD.US,D,20120720,000000,6.54,6.54,6.21,6.25,198204,0
+MOD.US,D,20120723,000000,6.07,6.17,5.96,6.11,183644,0
+MOD.US,D,20120724,000000,6.14,6.14,5.8,5.9,221148,0
+MOD.US,D,20120725,000000,5.97,6.01,5.85,5.91,205825,0
+MOD.US,D,20120726,000000,6.07,6.17,5.89,6.01,251473,0
+MOD.US,D,20120727,000000,6.07,6.49,6.07,6.44,254906,0
+MOD.US,D,20120730,000000,6.46,6.68,6.36,6.56,266612,0
+MOD.US,D,20120731,000000,6.53,6.8,6.43,6.71,311072,0
+MOD.US,D,20120801,000000,6.78,6.78,6.17,6.2,314701,0
+MOD.US,D,20120802,000000,6.11,6.21,5.91,6.03,288881,0
+MOD.US,D,20120803,000000,6.19,6.56,6.13,6.36,378804,0
+MOD.US,D,20120806,000000,6.37,6.63,6.33,6.52,217948,0
+MOD.US,D,20120807,000000,5.94,6.63,5.94,6.58,488807,0
+MOD.US,D,20120808,000000,6.52,6.66,6.48,6.54,141709,0
+MOD.US,D,20120809,000000,6.55,6.67,6.44,6.67,124457,0
+MOD.US,D,20120810,000000,6.63,6.72,6.42,6.68,153018,0
+MOD.US,D,20120813,000000,6.66,6.74,6.5,6.69,149397,0
+MOD.US,D,20120814,000000,6.76,6.85,6.59,6.64,135162,0
+MOD.US,D,20120815,000000,6.59,6.78,6.59,6.71,95152,0
+MOD.US,D,20120816,000000,6.72,7,6.66,6.99,127701,0
+MOD.US,D,20120817,000000,7.01,7.08,6.76,7.05,244733,0
+MOD.US,D,20120820,000000,6.99,7.1,6.89,7.02,180712,0
+MOD.US,D,20120821,000000,7.1,7.24,6.98,7.02,184980,0
+MOD.US,D,20120822,000000,6.98,7.05,6.86,6.96,102230,0
+MOD.US,D,20120823,000000,6.91,7.07,6.86,7.01,120824,0
+MOD.US,D,20120824,000000,6.96,7.06,6.87,7.02,232599,0
+MOD.US,D,20120827,000000,7.07,7.08,6.92,7,199728,0
+MOD.US,D,20120828,000000,6.99,7.07,6.93,7.02,150646,0
+MOD.US,D,20120829,000000,7.02,7.1,6.98,7.05,147886,0
+MOD.US,D,20120830,000000,6.99,7.03,6.94,7,187245,0
+MOD.US,D,20120831,000000,7.11,7.12,6.97,7.01,111881,0
+MOD.US,D,20120904,000000,7,7.28,6.87,7.2,390689,0
+MOD.US,D,20120905,000000,7.25,7.33,7.09,7.14,185225,0
+MOD.US,D,20120906,000000,7.18,7.53,7.16,7.53,200133,0
+MOD.US,D,20120907,000000,7.57,7.8,7.54,7.7,129647,0
+MOD.US,D,20120910,000000,7.7,7.78,7.57,7.58,102989,0
+MOD.US,D,20120911,000000,7.62,7.75,7.61,7.66,99963,0
+MOD.US,D,20120912,000000,7.68,7.76,7.51,7.68,98628,0
+MOD.US,D,20120913,000000,7.67,8.23,7.65,7.95,273264,0
+MOD.US,D,20120914,000000,8,8.23,7.91,8.22,246715,0
+MOD.US,D,20120917,000000,8.17,8.17,7.89,8.05,153800,0
+MOD.US,D,20120918,000000,8.03,8.03,7.45,7.55,152688,0
+MOD.US,D,20120919,000000,7.6,7.68,7.5,7.57,129670,0
+MOD.US,D,20120920,000000,7.48,7.74,7.35,7.69,141192,0
+MOD.US,D,20120921,000000,7.9,7.98,7.64,7.73,273201,0
+MOD.US,D,20120924,000000,7.71,7.72,7.55,7.62,166455,0
+MOD.US,D,20120925,000000,7.68,7.75,7.3,7.34,228882,0
+MOD.US,D,20120926,000000,7.36,7.44,7.26,7.33,112729,0
+MOD.US,D,20120927,000000,7.39,7.59,7.36,7.51,225380,0
+MOD.US,D,20120928,000000,7.45,7.52,7.34,7.38,246999,0
+MOD.US,D,20121001,000000,7.45,7.62,7.42,7.44,139568,0
+MOD.US,D,20121002,000000,7.5,7.5,7.32,7.47,116393,0
+MOD.US,D,20121003,000000,7.47,7.54,7.42,7.46,67695,0
+MOD.US,D,20121004,000000,7.52,7.75,7.4,7.74,104544,0
+MOD.US,D,20121005,000000,7.76,7.94,7.57,7.62,237494,0
+MOD.US,D,20121008,000000,7.55,7.62,7.45,7.47,156974,0
+MOD.US,D,20121009,000000,7.44,7.51,7.14,7.19,283698,0
+MOD.US,D,20121010,000000,7.21,7.24,7.07,7.1,461356,0
+MOD.US,D,20121011,000000,7.2,7.25,7.1,7.16,138083,0
+MOD.US,D,20121012,000000,7.15,7.2,7.02,7.04,88414,0
+MOD.US,D,20121015,000000,7.09,7.11,6.98,7.07,54310,0
+MOD.US,D,20121016,000000,7.11,7.19,7.07,7.14,84970,0
+MOD.US,D,20121017,000000,7.14,7.16,7,7.07,182648,0
+MOD.US,D,20121018,000000,7.04,7.13,7.04,7.09,69036,0
+MOD.US,D,20121019,000000,6.99,7.01,6.75,6.76,121948,0
+MOD.US,D,20121022,000000,6.75,6.85,6.69,6.84,89649,0
+MOD.US,D,20121023,000000,6.72,6.88,6.7,6.86,145036,0
+MOD.US,D,20121024,000000,6.9,6.9,6.8,6.86,88281,0
+MOD.US,D,20121025,000000,6.97,6.99,6.76,6.84,91678,0
+MOD.US,D,20121026,000000,6.84,6.89,6.74,6.84,261986,0
+MOD.US,D,20121031,000000,6.76,6.91,6.76,6.8,146455,0
+MOD.US,D,20121101,000000,6.82,6.98,6.79,6.89,325146,0
+MOD.US,D,20121102,000000,6.95,6.95,6.78,6.81,218130,0
+MOD.US,D,20121105,000000,6.8,6.89,6.8,6.86,107622,0
+MOD.US,D,20121106,000000,6.46,7.49,6.46,7.44,363911,0
+MOD.US,D,20121107,000000,7.21,7.25,6.84,6.87,265444,0
+MOD.US,D,20121108,000000,7.03,7.03,6.58,6.64,277208,0
+MOD.US,D,20121109,000000,6.58,6.8,6.58,6.68,114725,0
+MOD.US,D,20121112,000000,6.72,6.86,6.56,6.73,116312,0
+MOD.US,D,20121113,000000,6.66,6.79,6.53,6.56,159663,0
+MOD.US,D,20121114,000000,6.6,6.66,6.36,6.39,152442,0
+MOD.US,D,20121115,000000,6.37,6.46,6.28,6.34,120981,0
+MOD.US,D,20121116,000000,6.28,6.32,6.14,6.19,205500,0
+MOD.US,D,20121119,000000,6.29,6.48,6.2,6.48,133844,0
+MOD.US,D,20121120,000000,6.44,6.46,6.29,6.36,63532,0
+MOD.US,D,20121121,000000,6.4,6.63,6.36,6.6,102515,0
+MOD.US,D,20121123,000000,6.64,6.83,6.64,6.8,131594,0
+MOD.US,D,20121126,000000,6.74,6.97,6.74,6.97,103126,0
+MOD.US,D,20121127,000000,7.01,7.12,6.87,7.03,135162,0
+MOD.US,D,20121128,000000,6.96,7.07,6.73,7.07,217337,0
+MOD.US,D,20121129,000000,7.18,7.45,7.18,7.43,116387,0
+MOD.US,D,20121130,000000,7.46,7.58,7.32,7.4,288486,0
+MOD.US,D,20121203,000000,7.51,7.51,7.23,7.27,112105,0
+MOD.US,D,20121204,000000,7.26,7.42,7.17,7.35,74893,0
+MOD.US,D,20121205,000000,7.38,7.51,7.26,7.35,84471,0
+MOD.US,D,20121206,000000,7.33,7.33,7.17,7.26,42221,0
+MOD.US,D,20121207,000000,7.33,7.43,7.27,7.4,76362,0
+MOD.US,D,20121210,000000,7.45,7.66,7.01,7.64,265023,0
+MOD.US,D,20121211,000000,7.67,7.79,7.55,7.62,163627,0
+MOD.US,D,20121212,000000,7.68,7.76,7.59,7.64,162795,0
+MOD.US,D,20121213,000000,7.67,7.78,7.54,7.59,124834,0
+MOD.US,D,20121214,000000,7.54,7.7,7.52,7.63,188008,0
+MOD.US,D,20121217,000000,7.66,7.75,7.6,7.75,105661,0
+MOD.US,D,20121218,000000,7.79,7.97,7.69,7.92,145166,0
+MOD.US,D,20121219,000000,7.91,8.31,7.79,8.26,726589,0
+MOD.US,D,20121220,000000,8.26,8.27,8.05,8.22,498400,0
+MOD.US,D,20121221,000000,8.13,8.3,8.03,8.21,328249,0
+MOD.US,D,20121224,000000,8.17,8.17,7.87,8,97993,0
+MOD.US,D,20121226,000000,8,8.16,7.92,8.05,193751,0
+MOD.US,D,20121227,000000,8.06,8.14,7.88,8.07,87480,0
+MOD.US,D,20121228,000000,8.01,8.12,7.93,7.98,97655,0
+MOD.US,D,20121231,000000,7.97,8.19,7.92,8.13,193849,0
+MOD.US,D,20130102,000000,8.39,8.6,8.31,8.52,370431,0
+MOD.US,D,20130103,000000,8.51,8.72,8.48,8.66,313083,0
+MOD.US,D,20130104,000000,8.75,8.9,8.69,8.8,256297,0
+MOD.US,D,20130107,000000,8.7,8.8,8.57,8.68,192531,0
+MOD.US,D,20130108,000000,8.66,8.67,8.52,8.65,254675,0
+MOD.US,D,20130109,000000,8.72,8.89,8.66,8.77,371778,0
+MOD.US,D,20130110,000000,8.85,8.85,8.61,8.69,138136,0
+MOD.US,D,20130111,000000,8.71,8.74,8.54,8.66,66819,0
+MOD.US,D,20130114,000000,8.6,8.7,8.5,8.65,145288,0
+MOD.US,D,20130115,000000,8.54,8.76,8.51,8.72,202339,0
+MOD.US,D,20130116,000000,8.66,8.72,8.64,8.66,84249,0
+MOD.US,D,20130117,000000,8.72,8.74,8.67,8.71,132533,0
+MOD.US,D,20130118,000000,8.71,8.72,8.51,8.54,185599,0
+MOD.US,D,20130122,000000,8.51,8.66,8.45,8.65,150306,0
+MOD.US,D,20130123,000000,8.65,8.85,8.61,8.82,156500,0
+MOD.US,D,20130124,000000,8.81,9,8.74,8.8,181058,0
+MOD.US,D,20130125,000000,8.88,8.88,8.57,8.61,217585,0
+MOD.US,D,20130128,000000,8.59,8.67,8.49,8.56,114225,0
+MOD.US,D,20130129,000000,8.5,8.69,8.4,8.67,202047,0
+MOD.US,D,20130130,000000,8.62,8.69,8.25,8.29,270464,0
+MOD.US,D,20130131,000000,8.25,8.54,8.25,8.48,211286,0
+MOD.US,D,20130201,000000,8.42,8.53,8.02,8.43,586990,0
+MOD.US,D,20130204,000000,8.29,8.67,8.26,8.65,254487,0
+MOD.US,D,20130205,000000,8.69,8.8,8.63,8.78,117837,0
+MOD.US,D,20130206,000000,8.69,8.85,8.66,8.8,84661,0
+MOD.US,D,20130207,000000,8.83,8.85,8.72,8.79,69756,0
+MOD.US,D,20130208,000000,8.81,9.08,8.77,8.99,113458,0
+MOD.US,D,20130211,000000,9,9.19,8.91,9.16,138279,0
+MOD.US,D,20130212,000000,9.15,9.21,9.04,9.14,120842,0
+MOD.US,D,20130213,000000,9.18,9.24,9.1,9.2,121066,0
+MOD.US,D,20130214,000000,9.13,9.22,9.07,9.07,171884,0
+MOD.US,D,20130215,000000,9.1,9.16,8.89,8.9,224356,0
+MOD.US,D,20130219,000000,8.9,9,8.88,8.99,100191,0
+MOD.US,D,20130220,000000,9,9,8.7,8.7,199259,0
+MOD.US,D,20130221,000000,8.68,8.74,8.44,8.63,177048,0
+MOD.US,D,20130222,000000,8.72,8.93,8.59,8.92,157580,0
+MOD.US,D,20130225,000000,9.02,9.02,8.35,8.38,115182,0
+MOD.US,D,20130226,000000,8.42,8.5,8.32,8.39,87408,0
+MOD.US,D,20130227,000000,8.39,8.6,8.26,8.5,65894,0
+MOD.US,D,20130228,000000,8.48,8.48,8.16,8.24,119827,0
+MOD.US,D,20130301,000000,8.12,8.4,8.03,8.39,112837,0
+MOD.US,D,20130304,000000,8.29,8.36,8.19,8.32,231798,0
+MOD.US,D,20130305,000000,8.42,8.64,8.35,8.6,116697,0
+MOD.US,D,20130306,000000,8.63,8.86,8.6,8.81,129879,0
+MOD.US,D,20130307,000000,8.84,8.99,8.82,8.95,318606,0
+MOD.US,D,20130308,000000,9.03,9.25,8.96,9.19,183143,0
+MOD.US,D,20130311,000000,9.12,9.25,9.07,9.23,180434,0
+MOD.US,D,20130312,000000,9.17,9.26,9.12,9.2,176457,0
+MOD.US,D,20130313,000000,9.19,9.35,9.16,9.31,100400,0
+MOD.US,D,20130314,000000,9.33,9.6,9.31,9.45,231474,0
+MOD.US,D,20130315,000000,9.45,9.63,9.41,9.46,581468,0
+MOD.US,D,20130318,000000,9.27,9.49,9.27,9.4,207282,0
+MOD.US,D,20130319,000000,9.47,9.53,9.35,9.38,242474,0
+MOD.US,D,20130320,000000,9.45,9.48,9.32,9.39,108142,0
+MOD.US,D,20130321,000000,9.26,9.29,9.11,9.22,112071,0
+MOD.US,D,20130322,000000,9.25,9.25,9.08,9.18,111290,0
+MOD.US,D,20130325,000000,9.2,9.25,9.13,9.16,162735,0
+MOD.US,D,20130326,000000,9.21,9.22,9.14,9.17,121643,0
+MOD.US,D,20130327,000000,9.1,9.24,9.09,9.23,203150,0
+MOD.US,D,20130328,000000,9.25,9.25,9.02,9.1,327826,0
+MOD.US,D,20130401,000000,9.05,9.14,8.84,8.92,272074,0
+MOD.US,D,20130402,000000,9.05,9.11,8.96,9.02,166529,0
+MOD.US,D,20130403,000000,9.06,9.06,8.73,8.94,201483,0
+MOD.US,D,20130404,000000,8.95,8.99,8.85,8.94,151191,0
+MOD.US,D,20130405,000000,8.69,9.05,8.68,8.98,221087,0
+MOD.US,D,20130408,000000,9,9,8.85,8.98,190470,0
+MOD.US,D,20130409,000000,8.99,9.12,8.92,8.96,458573,0
+MOD.US,D,20130410,000000,9.01,9.15,8.98,9.15,309212,0
+MOD.US,D,20130411,000000,9.14,9.31,9.12,9.26,278016,0
+MOD.US,D,20130412,000000,9.18,9.23,9.05,9.23,102338,0
+MOD.US,D,20130415,000000,9.15,9.17,8.95,9,276787,0
+MOD.US,D,20130416,000000,9.09,9.19,8.99,9.08,99965,0
+MOD.US,D,20130417,000000,8.98,9.05,8.77,8.8,216365,0
+MOD.US,D,20130418,000000,8.87,8.88,8.7,8.82,199114,0
+MOD.US,D,20130419,000000,8.84,8.95,8.73,8.9,131484,0
+MOD.US,D,20130422,000000,8.96,9.06,8.73,8.93,97322,0
+MOD.US,D,20130423,000000,9.03,9.1,8.97,9.07,106964,0
+MOD.US,D,20130424,000000,9.01,9.13,9.01,9.12,220481,0
+MOD.US,D,20130425,000000,9.19,9.33,9.11,9.17,151838,0
+MOD.US,D,20130426,000000,9.11,9.21,8.99,9.06,188578,0
+MOD.US,D,20130429,000000,9.01,9.17,9.01,9.12,123459,0
+MOD.US,D,20130430,000000,9.14,9.19,9.08,9.14,97715,0
+MOD.US,D,20130501,000000,9.08,9.08,8.92,9.04,418655,0
+MOD.US,D,20130502,000000,9.1,9.2,9,9.04,154245,0
+MOD.US,D,20130503,000000,9.2,9.37,9.14,9.3,299954,0
+MOD.US,D,20130506,000000,9.33,9.39,9.2,9.25,142085,0
+MOD.US,D,20130507,000000,9.3,9.39,9.23,9.36,233937,0
+MOD.US,D,20130508,000000,9.35,9.36,9.19,9.28,176077,0
+MOD.US,D,20130509,000000,9.28,9.5,9.28,9.33,107991,0
+MOD.US,D,20130510,000000,9.39,9.52,9.37,9.42,111476,0
+MOD.US,D,20130513,000000,9.4,9.41,9.26,9.35,81433,0
+MOD.US,D,20130514,000000,9.36,9.75,9.16,9.71,201076,0
+MOD.US,D,20130515,000000,9.65,9.85,9.63,9.85,168947,0
+MOD.US,D,20130516,000000,9.82,9.96,9.73,9.81,227596,0
+MOD.US,D,20130517,000000,9.88,9.99,9.81,9.82,250400,0
+MOD.US,D,20130520,000000,9.81,9.89,9.75,9.77,121942,0
+MOD.US,D,20130521,000000,9.75,9.82,9.55,9.72,176413,0
+MOD.US,D,20130522,000000,9.71,9.95,9.44,9.53,152614,0
+MOD.US,D,20130523,000000,9.41,9.54,9.32,9.35,213103,0
+MOD.US,D,20130524,000000,9.3,9.42,9.24,9.39,146138,0
+MOD.US,D,20130528,000000,9.56,9.67,9.43,9.52,406212,0
+MOD.US,D,20130529,000000,9.46,9.66,9.38,9.45,400015,0
+MOD.US,D,20130530,000000,9.45,10.23,9.45,10.19,394875,0
+MOD.US,D,20130531,000000,10.09,10.4,10.03,10.25,293201,0
+MOD.US,D,20130603,000000,10.36,10.73,10.29,10.4,403626,0
+MOD.US,D,20130604,000000,10.45,10.49,10.15,10.28,222778,0
+MOD.US,D,20130605,000000,10.27,10.33,10.1,10.12,155553,0
+MOD.US,D,20130606,000000,10.16,10.29,9.97,10.09,177297,0
+MOD.US,D,20130607,000000,10.2,10.2,9.98,10.08,207262,0
+MOD.US,D,20130610,000000,10.17,10.29,10.03,10.28,87623,0
+MOD.US,D,20130611,000000,10.13,10.37,10.01,10.32,154471,0
+MOD.US,D,20130612,000000,10.45,10.46,10.18,10.34,159467,0
+MOD.US,D,20130613,000000,10.37,10.63,10.29,10.59,112968,0
+MOD.US,D,20130614,000000,10.59,10.59,10.22,10.32,91441,0
+MOD.US,D,20130617,000000,10.46,10.62,10.38,10.46,210769,0
+MOD.US,D,20130618,000000,10.48,10.67,10.46,10.65,86139,0
+MOD.US,D,20130619,000000,10.68,10.73,10.54,10.55,59622,0
+MOD.US,D,20130620,000000,10.37,10.37,10.19,10.26,100793,0
+MOD.US,D,20130621,000000,10.32,10.69,10.21,10.66,400546,0
+MOD.US,D,20130624,000000,10.52,10.52,10.13,10.27,178389,0
+MOD.US,D,20130625,000000,10.41,10.88,10.39,10.79,184110,0
+MOD.US,D,20130626,000000,10.89,10.89,10.55,10.57,128317,0
+MOD.US,D,20130627,000000,10.66,10.96,10.66,10.92,125800,0
+MOD.US,D,20130628,000000,10.91,11.15,10.84,10.88,461710,0
+MOD.US,D,20130701,000000,11.02,11.36,10.94,11.28,232890,0
+MOD.US,D,20130702,000000,11.3,11.51,11.3,11.38,109651,0
+MOD.US,D,20130703,000000,11.33,11.75,11.25,11.72,130295,0
+MOD.US,D,20130705,000000,11.87,12.12,11.76,12.01,152098,0
+MOD.US,D,20130708,000000,12.11,12.25,11.97,12.01,214511,0
+MOD.US,D,20130709,000000,12.12,12.32,11.99,12.06,157348,0
+MOD.US,D,20130710,000000,12.07,12.13,11.92,11.94,119544,0
+MOD.US,D,20130711,000000,12.14,12.17,11.9,12.01,195928,0
+MOD.US,D,20130712,000000,12.02,12.02,11.93,11.97,73742,0
+MOD.US,D,20130715,000000,12.02,12.18,11.95,11.96,139948,0
+MOD.US,D,20130716,000000,12,12,11.79,11.96,84567,0
+MOD.US,D,20130717,000000,12.02,12.07,11.89,11.98,75440,0
+MOD.US,D,20130718,000000,12,12.12,11.96,11.96,200219,0
+MOD.US,D,20130719,000000,11.95,12.02,11.83,11.99,140969,0
+MOD.US,D,20130722,000000,11.99,12.07,11.93,11.99,109521,0
+MOD.US,D,20130723,000000,12,12.06,11.87,11.88,100665,0
+MOD.US,D,20130724,000000,11.98,12,11.74,11.9,114543,0
+MOD.US,D,20130725,000000,11.89,11.9,11.32,11.52,333849,0
+MOD.US,D,20130726,000000,11.4,11.68,11.4,11.5,156557,0
+MOD.US,D,20130729,000000,11.48,11.57,11.04,11.05,150924,0
+MOD.US,D,20130730,000000,11.14,11.36,10.88,11.21,126742,0
+MOD.US,D,20130731,000000,11.26,11.33,11,11,110857,0
+MOD.US,D,20130801,000000,12.25,13.68,12.16,13.61,585257,0
+MOD.US,D,20130802,000000,13.6,13.87,13.29,13.82,283467,0
+MOD.US,D,20130805,000000,14,14,13.47,13.57,159245,0
+MOD.US,D,20130806,000000,13.59,13.7,13.5,13.62,181358,0
+MOD.US,D,20130807,000000,13.61,13.62,13.31,13.32,161783,0
+MOD.US,D,20130808,000000,13.55,13.8,13.46,13.61,183806,0
+MOD.US,D,20130809,000000,13.5,13.77,13.43,13.46,136785,0
+MOD.US,D,20130812,000000,13.38,13.99,13.38,13.92,214197,0
+MOD.US,D,20130813,000000,13.97,13.98,13.73,13.91,134033,0
+MOD.US,D,20130814,000000,13.92,13.98,13.81,13.89,119048,0
+MOD.US,D,20130815,000000,13.69,13.69,13.35,13.47,215981,0
+MOD.US,D,20130816,000000,13.45,13.5,13.24,13.35,139165,0
+MOD.US,D,20130819,000000,13.31,13.65,13.25,13.35,218970,0
+MOD.US,D,20130820,000000,13.41,13.65,13.35,13.62,276612,0
+MOD.US,D,20130821,000000,13.58,13.74,13.36,13.42,102648,0
+MOD.US,D,20130822,000000,13.52,14.38,13.4,14.12,189409,0
+MOD.US,D,20130823,000000,14.21,14.36,13.8,13.87,154143,0
+MOD.US,D,20130826,000000,13.94,13.95,13.57,13.63,120890,0
+MOD.US,D,20130827,000000,13.45,13.48,13,13.07,266865,0
+MOD.US,D,20130828,000000,13.06,13.25,12.99,13.09,139428,0
+MOD.US,D,20130829,000000,13.03,13.45,13.03,13.4,147562,0
+MOD.US,D,20130830,000000,13.41,13.53,12.98,13.03,223409,0
+MOD.US,D,20130903,000000,13.29,13.7,13.27,13.56,298447,0
+MOD.US,D,20130904,000000,13.55,13.89,13.49,13.8,150234,0
+MOD.US,D,20130905,000000,13.87,14.1,13.81,13.88,109870,0
+MOD.US,D,20130906,000000,13.96,14.01,13.42,13.74,108532,0
+MOD.US,D,20130909,000000,13.77,13.85,13.6,13.67,205835,0
+MOD.US,D,20130910,000000,13.81,14.07,13.77,13.97,220024,0
+MOD.US,D,20130911,000000,13.94,13.97,13.74,13.75,141200,0
+MOD.US,D,20130912,000000,13.71,13.71,13.33,13.45,148159,0
+MOD.US,D,20130913,000000,13.53,13.62,13.4,13.4,176896,0
+MOD.US,D,20130916,000000,13.6,13.65,13.43,13.62,341856,0
+MOD.US,D,20130917,000000,13.61,14.23,13.51,14.22,196310,0
+MOD.US,D,20130918,000000,14.19,14.46,13.91,14.26,182372,0
+MOD.US,D,20130919,000000,14.28,14.36,14.05,14.26,108022,0
+MOD.US,D,20130920,000000,14.35,14.65,14.27,14.28,321170,0
+MOD.US,D,20130923,000000,14.28,14.28,13.73,13.95,203980,0
+MOD.US,D,20130924,000000,13.95,14.12,13.81,14.05,244788,0
+MOD.US,D,20130925,000000,14.06,14.59,14.01,14.49,250353,0
+MOD.US,D,20130926,000000,14.5,14.62,14.06,14.18,139180,0
+MOD.US,D,20130927,000000,14.05,14.4,14.05,14.18,80688,0
+MOD.US,D,20130930,000000,14.01,14.78,14.01,14.63,399050,0
+MOD.US,D,20131001,000000,14.7,14.95,14.7,14.84,243301,0
+MOD.US,D,20131002,000000,14.72,14.86,14.53,14.74,177036,0
+MOD.US,D,20131003,000000,14.7,14.74,14.26,14.36,193325,0
+MOD.US,D,20131004,000000,14.34,14.64,14.34,14.51,91021,0
+MOD.US,D,20131007,000000,14.27,14.43,14.01,14.06,169423,0
+MOD.US,D,20131008,000000,14.1,14.17,13.71,13.72,233150,0
+MOD.US,D,20131009,000000,13.74,13.86,13.49,13.62,222425,0
+MOD.US,D,20131010,000000,13.92,14.26,13.92,14.25,144747,0
+MOD.US,D,20131011,000000,14.23,14.37,14.1,14.36,133949,0
+MOD.US,D,20131014,000000,14.2,14.52,14.02,14.46,121734,0
+MOD.US,D,20131015,000000,14.43,14.64,14.37,14.53,150812,0
+MOD.US,D,20131016,000000,14.69,14.88,14.45,14.46,249260,0
+MOD.US,D,20131017,000000,14.37,14.95,14.35,14.9,185208,0
+MOD.US,D,20131018,000000,15,15.06,14.76,14.83,223900,0
+MOD.US,D,20131021,000000,14.9,14.92,14.58,14.89,196979,0
+MOD.US,D,20131022,000000,15.01,15.17,14.85,15.04,324033,0
+MOD.US,D,20131023,000000,14.26,14.56,14.18,14.5,331464,0
+MOD.US,D,20131024,000000,14.18,14.5,14,14.41,339738,0
+MOD.US,D,20131025,000000,14.43,14.46,13.75,13.9,389241,0
+MOD.US,D,20131028,000000,13.82,14.2,13.8,13.92,465509,0
+MOD.US,D,20131029,000000,13.93,14.06,13.6,13.69,279763,0
+MOD.US,D,20131030,000000,13.66,13.67,13.18,13.28,317944,0
+MOD.US,D,20131031,000000,13.32,13.82,12.9,13.32,532800,0
+MOD.US,D,20131101,000000,13.19,13.71,13.19,13.53,433238,0
+MOD.US,D,20131104,000000,13.58,13.69,13.36,13.57,331204,0
+MOD.US,D,20131105,000000,13.43,13.64,13.36,13.64,285584,0
+MOD.US,D,20131106,000000,13.78,13.93,13.37,13.46,194269,0
+MOD.US,D,20131107,000000,13.48,13.5,13.02,13.02,245547,0
+MOD.US,D,20131108,000000,13,13.39,12.95,13.31,342366,0
+MOD.US,D,20131111,000000,13.31,13.66,13.19,13.33,179775,0
+MOD.US,D,20131112,000000,13.31,13.31,13.02,13.08,139874,0
+MOD.US,D,20131113,000000,13,13.25,12.92,13.22,141290,0
+MOD.US,D,20131114,000000,13.21,13.29,12.99,13.19,151669,0
+MOD.US,D,20131115,000000,13.17,13.2,13.08,13.1,174208,0
+MOD.US,D,20131118,000000,13.18,13.18,12.87,12.89,155681,0
+MOD.US,D,20131119,000000,12.86,12.98,12.69,12.7,232758,0
+MOD.US,D,20131120,000000,12.74,12.99,12.55,12.63,220440,0
+MOD.US,D,20131121,000000,12.75,13.05,12.71,12.87,184383,0
+MOD.US,D,20131122,000000,12.86,13.04,12.82,12.94,161985,0
+MOD.US,D,20131125,000000,13.01,13.17,12.98,13.03,139813,0
+MOD.US,D,20131126,000000,13.03,13.14,12.9,13.02,135154,0
+MOD.US,D,20131127,000000,13.04,13.36,13.03,13.19,163653,0
+MOD.US,D,20131129,000000,13.31,13.65,13.17,13.28,85048,0
+MOD.US,D,20131202,000000,13.33,13.33,12.79,12.87,244105,0
+MOD.US,D,20131203,000000,12.8,13.1,12.62,12.77,263383,0
+MOD.US,D,20131204,000000,12.74,13.2,12.68,12.81,190356,0
+MOD.US,D,20131205,000000,12.77,12.92,12.68,12.89,98000,0
+MOD.US,D,20131206,000000,13.02,13.14,12.82,12.86,185408,0
+MOD.US,D,20131209,000000,12.86,12.97,12.66,12.76,119078,0
+MOD.US,D,20131210,000000,12.7,12.79,12.58,12.7,139931,0
+MOD.US,D,20131211,000000,12.69,12.72,12.22,12.36,170499,0
+MOD.US,D,20131212,000000,12.36,12.36,12.11,12.17,161893,0
+MOD.US,D,20131213,000000,12.23,12.28,11.92,12.07,167459,0
+MOD.US,D,20131216,000000,12.16,12.44,12.14,12.38,236348,0
+MOD.US,D,20131217,000000,12.38,12.71,12.29,12.69,163507,0
+MOD.US,D,20131218,000000,12.68,13.05,12.53,12.98,391017,0
+MOD.US,D,20131219,000000,12.89,12.9,12.56,12.62,327818,0
+MOD.US,D,20131220,000000,12.7,12.93,12.56,12.73,309228,0
+MOD.US,D,20131223,000000,12.84,13.1,12.8,12.86,145638,0
+MOD.US,D,20131224,000000,12.84,12.97,12.78,12.85,79477,0
+MOD.US,D,20131226,000000,12.9,13.08,12.67,12.68,145690,0
+MOD.US,D,20131227,000000,12.74,12.74,12.39,12.54,174515,0
+MOD.US,D,20131230,000000,12.55,12.72,12.45,12.65,95381,0
+MOD.US,D,20131231,000000,12.7,12.88,12.61,12.82,178130,0
+MOD.US,D,20140102,000000,12.8,13,12.7,12.77,145168,0
+MOD.US,D,20140103,000000,12.79,12.97,12.54,12.55,127583,0
+MOD.US,D,20140106,000000,12.65,12.87,12.5,12.56,196183,0
+MOD.US,D,20140107,000000,12.64,12.97,12.64,12.91,147527,0
+MOD.US,D,20140108,000000,12.87,12.96,12.68,12.81,137504,0
+MOD.US,D,20140109,000000,12.89,12.99,12.55,12.76,156357,0
+MOD.US,D,20140110,000000,12.77,12.95,12.56,12.85,175813,0
+MOD.US,D,20140113,000000,12.78,13,12.58,12.73,190917,0
+MOD.US,D,20140114,000000,12.82,12.9,12.58,12.6,187480,0
+MOD.US,D,20140115,000000,12.58,12.73,12.54,12.62,247980,0
+MOD.US,D,20140116,000000,12.57,12.66,12.4,12.45,175316,0
+MOD.US,D,20140117,000000,12.44,12.45,11.95,12.04,207294,0
+MOD.US,D,20140121,000000,12.1,12.1,11.84,12,155418,0
+MOD.US,D,20140122,000000,11.97,12.13,11.88,11.99,174836,0
+MOD.US,D,20140123,000000,11.92,11.99,11.67,11.8,223722,0
+MOD.US,D,20140124,000000,11.68,11.71,11.24,11.52,720900,0
+MOD.US,D,20140127,000000,11.58,11.67,10.79,11,590121,0
+MOD.US,D,20140128,000000,11.05,11.23,10.9,11.04,408925,0
+MOD.US,D,20140129,000000,11.47,11.69,11.33,11.47,523075,0
+MOD.US,D,20140130,000000,12.02,12.16,11.76,11.84,499904,0
+MOD.US,D,20140131,000000,11.83,13.47,11.47,13.1,1221870,0
+MOD.US,D,20140203,000000,13.19,13.5,13,13.15,549279,0
+MOD.US,D,20140204,000000,13.23,13.68,13.15,13.53,465562,0
+MOD.US,D,20140205,000000,13.42,13.7,13.11,13.45,357963,0
+MOD.US,D,20140206,000000,13.47,14.13,13.44,13.76,332980,0
+MOD.US,D,20140207,000000,13.77,13.94,13.52,13.57,217831,0
+MOD.US,D,20140210,000000,13.56,13.87,13.43,13.73,222796,0
+MOD.US,D,20140211,000000,13.75,14.02,13.56,14,265803,0
+MOD.US,D,20140212,000000,13.98,14.59,13.93,14.55,298862,0
+MOD.US,D,20140213,000000,14.39,14.86,14.3,14.76,342557,0
+MOD.US,D,20140214,000000,14.77,14.85,14.42,14.69,221903,0
+MOD.US,D,20140218,000000,14.62,14.84,14.46,14.6,215519,0
+MOD.US,D,20140219,000000,14.56,14.73,14.44,14.47,220671,0
+MOD.US,D,20140220,000000,14.49,14.83,14.39,14.78,303706,0
+MOD.US,D,20140221,000000,14.81,14.89,14.66,14.76,301484,0
+MOD.US,D,20140224,000000,14.79,14.97,14.79,14.83,307292,0
+MOD.US,D,20140225,000000,14.82,14.87,14.68,14.73,205540,0
+MOD.US,D,20140226,000000,14.73,14.79,14.45,14.52,310610,0
+MOD.US,D,20140227,000000,14.44,14.95,14.44,14.91,206885,0
+MOD.US,D,20140228,000000,14.95,15.15,14.69,14.79,287817,0
+MOD.US,D,20140303,000000,14.63,14.83,14.41,14.74,270583,0
+MOD.US,D,20140304,000000,14.94,15.69,14.9,15.35,626943,0
+MOD.US,D,20140305,000000,15.36,15.36,14.93,14.96,330694,0
+MOD.US,D,20140306,000000,14.98,15.1,14.85,14.96,210902,0
+MOD.US,D,20140307,000000,15.02,15.5,14.94,15.47,279932,0
+MOD.US,D,20140310,000000,15.39,15.46,15.21,15.46,229775,0
+MOD.US,D,20140311,000000,15.45,15.45,15.16,15.29,271964,0
+MOD.US,D,20140312,000000,15.15,15.27,15.07,15.25,120411,0
+MOD.US,D,20140313,000000,15.34,15.37,14.71,14.79,173694,0
+MOD.US,D,20140314,000000,14.7,14.96,14.65,14.85,175714,0
+MOD.US,D,20140317,000000,14.97,15.21,14.88,14.88,104056,0
+MOD.US,D,20140318,000000,14.88,15.15,14.84,15.02,159018,0
+MOD.US,D,20140319,000000,14.97,15.12,14.77,14.89,172046,0
+MOD.US,D,20140320,000000,14.8,14.96,14.77,14.85,104524,0
+MOD.US,D,20140321,000000,14.92,15.12,14.75,14.84,227472,0
+MOD.US,D,20140324,000000,14.83,14.83,14.22,14.44,173742,0
+MOD.US,D,20140325,000000,14.54,14.7,14.28,14.41,110064,0
+MOD.US,D,20140326,000000,14.53,14.64,14.26,14.26,257200,0
+MOD.US,D,20140327,000000,14.29,14.35,13.99,14.01,164048,0
+MOD.US,D,20140328,000000,14.03,14.5,14.03,14.21,120155,0
+MOD.US,D,20140331,000000,14.35,14.67,14.31,14.65,249759,0
+MOD.US,D,20140401,000000,14.75,15.23,14.71,15.19,200878,0
+MOD.US,D,20140402,000000,15.26,15.52,15.13,15.51,185302,0
+MOD.US,D,20140403,000000,15.46,15.46,14.85,15.05,146046,0
+MOD.US,D,20140404,000000,15.22,15.22,14.42,14.44,142982,0
+MOD.US,D,20140407,000000,14.37,14.39,14,14.24,136526,0
+MOD.US,D,20140408,000000,14.26,14.65,14.2,14.4,121829,0
+MOD.US,D,20140409,000000,14.41,14.79,14.33,14.75,132902,0
+MOD.US,D,20140410,000000,14.68,14.68,14.11,14.26,201994,0
+MOD.US,D,20140411,000000,14.07,14.32,13.82,14.06,290102,0
+MOD.US,D,20140414,000000,14.24,14.27,13.64,13.87,168467,0
+MOD.US,D,20140415,000000,13.9,14.02,13.46,13.92,219967,0
+MOD.US,D,20140416,000000,14.08,14.24,13.96,14.23,82227,0
+MOD.US,D,20140417,000000,14.14,14.45,14.12,14.33,101261,0
+MOD.US,D,20140421,000000,14.3,14.51,14.02,14.46,128168,0
+MOD.US,D,20140422,000000,15.2,16,15.06,15.78,420437,0
+MOD.US,D,20140423,000000,15.82,15.86,15.56,15.74,309893,0
+MOD.US,D,20140424,000000,15.93,17.51,15.74,17.12,765279,0
+MOD.US,D,20140425,000000,16.94,17.02,16.21,16.22,337747,0
+MOD.US,D,20140428,000000,16.37,16.45,15.62,16.16,373488,0
+MOD.US,D,20140429,000000,16.3,16.52,16.09,16.18,255145,0
+MOD.US,D,20140430,000000,16.15,16.5,15.96,16.48,231215,0
+MOD.US,D,20140501,000000,16.51,16.93,16.3,16.64,437621,0
+MOD.US,D,20140502,000000,16.63,16.94,16.5,16.7,253652,0
+MOD.US,D,20140505,000000,16.49,16.81,16.3,16.58,149639,0
+MOD.US,D,20140506,000000,16.45,16.62,16.08,16.15,172271,0
+MOD.US,D,20140507,000000,16.13,16.23,15.71,16.21,199207,0
+MOD.US,D,20140508,000000,16.29,16.51,15.77,15.87,211126,0
+MOD.US,D,20140509,000000,15.76,16.14,15.6,16.09,156045,0
+MOD.US,D,20140512,000000,16.26,16.78,16.16,16.71,218726,0
+MOD.US,D,20140513,000000,16.61,16.71,16.11,16.13,224203,0
+MOD.US,D,20140514,000000,16.11,16.11,15.49,15.54,225687,0
+MOD.US,D,20140515,000000,15.41,15.45,14.94,15.35,214605,0
+MOD.US,D,20140516,000000,15.41,15.78,15.17,15.77,261388,0
+MOD.US,D,20140519,000000,15.65,16.27,15.62,16.06,213899,0
+MOD.US,D,20140520,000000,15.96,15.96,15.34,15.67,302984,0
+MOD.US,D,20140521,000000,15.79,16,15.58,15.79,195659,0
+MOD.US,D,20140522,000000,15.89,16.08,15.76,15.76,180056,0
+MOD.US,D,20140523,000000,15.75,15.87,15.58,15.82,226574,0
+MOD.US,D,20140527,000000,16,16.11,15.75,15.77,299169,0
+MOD.US,D,20140528,000000,15.82,15.9,15.58,15.8,263675,0
+MOD.US,D,20140529,000000,16.3,16.44,15.59,15.64,391236,0
+MOD.US,D,20140530,000000,15.7,15.7,14.61,15.27,491743,0
+MOD.US,D,20140602,000000,15.23,15.23,14.63,14.94,311616,0
+MOD.US,D,20140603,000000,14.77,14.79,14.29,14.5,431122,0
+MOD.US,D,20140604,000000,14.39,14.72,14.3,14.56,236846,0
+MOD.US,D,20140605,000000,14.61,14.87,14.34,14.87,212747,0
+MOD.US,D,20140606,000000,14.87,15.19,14.87,15.01,194212,0
+MOD.US,D,20140609,000000,14.96,15.32,14.96,15.02,139259,0
+MOD.US,D,20140610,000000,15,15.22,14.97,15.21,187300,0
+MOD.US,D,20140611,000000,15.11,15.2,15.02,15.11,143288,0
+MOD.US,D,20140612,000000,15.03,15.1,14.79,14.84,153610,0
+MOD.US,D,20140613,000000,14.84,14.97,14.7,14.9,100605,0
+MOD.US,D,20140616,000000,14.82,14.94,14.65,14.69,107385,0
+MOD.US,D,20140617,000000,14.66,14.94,14.64,14.9,125589,0
+MOD.US,D,20140618,000000,14.84,15.06,14.75,15.03,158527,0
+MOD.US,D,20140619,000000,15.13,15.19,14.95,15.12,120910,0
+MOD.US,D,20140620,000000,15.18,15.68,15.18,15.66,436611,0
+MOD.US,D,20140623,000000,15.61,15.82,15.59,15.76,308364,0
+MOD.US,D,20140624,000000,15.71,15.89,15.24,15.25,252913,0
+MOD.US,D,20140625,000000,15.2,15.59,15.16,15.59,165588,0
+MOD.US,D,20140626,000000,15.56,15.61,15.35,15.59,126509,0
+MOD.US,D,20140627,000000,15.53,15.69,15.53,15.66,484293,0
+MOD.US,D,20140630,000000,15.71,15.83,15.61,15.74,528675,0
+MOD.US,D,20140701,000000,15.84,16.15,15.81,15.97,350791,0
+MOD.US,D,20140702,000000,15.92,16.14,15.74,15.76,130800,0
+MOD.US,D,20140703,000000,15.89,16.05,15.81,16.01,67167,0
+MOD.US,D,20140707,000000,16.01,16.02,15.64,15.71,126893,0
+MOD.US,D,20140708,000000,15.64,15.7,15.51,15.64,217024,0
+MOD.US,D,20140709,000000,15.66,15.82,15.55,15.58,71116,0
+MOD.US,D,20140710,000000,15.15,15.54,15.07,15.4,184320,0
+MOD.US,D,20140711,000000,15.38,15.38,15.16,15.27,62526,0
+MOD.US,D,20140714,000000,15.5,15.5,15.29,15.47,109293,0
+MOD.US,D,20140715,000000,15.41,15.44,15.09,15.12,103823,0
+MOD.US,D,20140716,000000,15.24,15.31,15.09,15.11,130020,0
+MOD.US,D,20140717,000000,15,15.09,14.74,14.83,198965,0
+MOD.US,D,20140718,000000,14.8,15.09,14.73,15.07,146860,0
+MOD.US,D,20140721,000000,15.01,15.01,14.72,14.87,84061,0
+MOD.US,D,20140722,000000,15,15.08,14.74,14.9,154064,0
+MOD.US,D,20140723,000000,14.99,15,14.69,14.79,135110,0
+MOD.US,D,20140724,000000,14.87,15.05,14.65,14.78,135550,0
+MOD.US,D,20140725,000000,14.6,14.74,14.48,14.5,95970,0
+MOD.US,D,20140728,000000,14.48,14.51,14.04,14.15,117117,0
+MOD.US,D,20140729,000000,14.2,14.27,13.86,13.87,157828,0
+MOD.US,D,20140730,000000,14.04,14.04,13.55,13.61,237670,0
+MOD.US,D,20140731,000000,14.21,14.64,13.73,13.77,587724,0
+MOD.US,D,20140801,000000,13.83,13.83,13.24,13.26,378605,0
+MOD.US,D,20140804,000000,13.38,13.77,13.31,13.75,404301,0
+MOD.US,D,20140805,000000,13.71,13.98,13.6,13.94,158356,0
+MOD.US,D,20140806,000000,13.81,14.11,13.81,13.91,116964,0
+MOD.US,D,20140807,000000,13.94,14.05,13.87,13.93,168243,0
+MOD.US,D,20140808,000000,13.99,14.1,13.9,14,101532,0
+MOD.US,D,20140811,000000,14.05,14.25,13.9,13.99,99769,0
+MOD.US,D,20140812,000000,13.88,13.95,13.58,13.78,185830,0
+MOD.US,D,20140813,000000,13.84,13.84,13.27,13.28,206718,0
+MOD.US,D,20140814,000000,13.32,13.64,13.19,13.62,175750,0
+MOD.US,D,20140815,000000,13.8,14.19,13.58,14.19,400475,0
+MOD.US,D,20140818,000000,14.34,14.34,13.61,13.64,235858,0
+MOD.US,D,20140819,000000,13.7,13.73,13.17,13.63,417093,0
+MOD.US,D,20140820,000000,13.54,13.79,13.47,13.75,138813,0
+MOD.US,D,20140821,000000,13.69,13.9,13.46,13.75,172666,0
+MOD.US,D,20140822,000000,13.68,13.89,13.63,13.74,163799,0
+MOD.US,D,20140825,000000,13.82,14.06,13.78,13.87,107789,0
+MOD.US,D,20140826,000000,13.89,14.07,13.89,13.98,161762,0
+MOD.US,D,20140827,000000,13.98,14.09,13.83,14.04,145637,0
+MOD.US,D,20140828,000000,14.04,14.19,13.99,14.12,164315,0
+MOD.US,D,20140829,000000,14.19,14.27,13.96,14.22,128124,0
+MOD.US,D,20140902,000000,14.21,14.31,13.9,14.1,158069,0
+MOD.US,D,20140903,000000,14.21,14.22,13.9,13.91,276703,0
+MOD.US,D,20140904,000000,13.97,14.27,13.94,14.07,152965,0
+MOD.US,D,20140905,000000,14,14.1,13.92,14.08,83090,0
+MOD.US,D,20140908,000000,14.03,14.13,13.81,13.9,142859,0
+MOD.US,D,20140909,000000,13.85,13.85,13.37,13.38,196753,0
+MOD.US,D,20140910,000000,13.39,13.42,13.2,13.41,120380,0
+MOD.US,D,20140911,000000,13.33,13.65,13.3,13.57,122203,0
+MOD.US,D,20140912,000000,13.59,13.59,13.18,13.25,99057,0
+MOD.US,D,20140915,000000,13.16,13.22,12.85,12.87,229195,0
+MOD.US,D,20140916,000000,12.86,12.86,12.55,12.68,159357,0
+MOD.US,D,20140917,000000,12.64,12.76,12.58,12.72,122522,0
+MOD.US,D,20140918,000000,12.74,12.99,12.74,12.88,131751,0
+MOD.US,D,20140919,000000,12.87,12.88,12.33,12.35,269395,0
+MOD.US,D,20140922,000000,12.31,12.36,12.08,12.21,157634,0
+MOD.US,D,20140923,000000,12.56,13.13,12.44,12.75,388375,0
+MOD.US,D,20140924,000000,12.8,12.82,12.5,12.57,145239,0
+MOD.US,D,20140925,000000,12.55,12.59,12.18,12.35,264072,0
+MOD.US,D,20140926,000000,12.38,12.61,12.35,12.6,160047,0
+MOD.US,D,20140929,000000,12.43,12.51,12.25,12.26,141161,0
+MOD.US,D,20140930,000000,12.23,12.23,11.87,11.87,183969,0
+MOD.US,D,20141001,000000,11.79,11.9,11.52,11.53,233760,0
+MOD.US,D,20141002,000000,11.57,11.85,11.5,11.8,135530,0
+MOD.US,D,20141003,000000,11.95,11.98,11.8,11.87,101112,0
+MOD.US,D,20141006,000000,11.89,11.92,11.54,11.65,115574,0
+MOD.US,D,20141007,000000,11.57,11.68,11.25,11.53,195481,0
+MOD.US,D,20141008,000000,11.49,12.1,11.43,12.06,356643,0
+MOD.US,D,20141009,000000,12.08,12.08,11.6,11.69,331602,0
+MOD.US,D,20141010,000000,11.58,11.8,11.38,11.45,199618,0
+MOD.US,D,20141013,000000,11.45,11.68,11.34,11.4,142854,0
+MOD.US,D,20141014,000000,11.53,11.83,11.41,11.66,196050,0
+MOD.US,D,20141015,000000,11.43,12.22,11.37,12.18,242902,0
+MOD.US,D,20141016,000000,11.89,12.28,11.87,12.08,314472,0
+MOD.US,D,20141017,000000,12.24,12.24,11.63,11.71,182799,0
+MOD.US,D,20141020,000000,11.68,11.71,11.56,11.7,183506,0
+MOD.US,D,20141021,000000,11.8,12.06,11.7,12.02,159392,0
+MOD.US,D,20141022,000000,12.1,12.14,11.85,11.88,200900,0
+MOD.US,D,20141023,000000,12.07,12.27,11.97,12.24,304957,0
+MOD.US,D,20141024,000000,12.28,12.37,12.15,12.26,122359,0
+MOD.US,D,20141027,000000,12.21,12.21,11.79,11.95,241448,0
+MOD.US,D,20141028,000000,11.97,12.83,11.97,12.81,227881,0
+MOD.US,D,20141029,000000,12.91,12.96,12.39,12.44,252004,0
+MOD.US,D,20141030,000000,11.74,12.08,11.37,12.03,265408,0
+MOD.US,D,20141031,000000,12.31,13.01,12.09,12.83,463824,0
+MOD.US,D,20141103,000000,12.77,12.91,12.45,12.51,246848,0
+MOD.US,D,20141104,000000,12.51,12.59,12,12.22,251794,0
+MOD.US,D,20141105,000000,12.36,12.71,12.33,12.7,177128,0
+MOD.US,D,20141106,000000,12.74,12.94,12.73,12.86,173735,0
+MOD.US,D,20141107,000000,12.86,12.89,12.5,12.57,178638,0
+MOD.US,D,20141110,000000,12.51,12.66,12.25,12.46,140254,0
+MOD.US,D,20141111,000000,12.43,12.53,12.28,12.35,122484,0
+MOD.US,D,20141112,000000,12.25,12.45,12.25,12.42,111130,0
+MOD.US,D,20141113,000000,12.38,12.44,12.15,12.4,201340,0
+MOD.US,D,20141114,000000,12.37,12.6,12.29,12.58,151581,0
+MOD.US,D,20141117,000000,12.56,12.68,12.49,12.54,108254,0
+MOD.US,D,20141118,000000,12.6,12.91,12.51,12.69,119851,0
+MOD.US,D,20141119,000000,12.64,12.65,12.29,12.45,117361,0
+MOD.US,D,20141120,000000,12.33,12.54,12.33,12.43,76206,0
+MOD.US,D,20141121,000000,12.67,12.74,12.36,12.39,87303,0
+MOD.US,D,20141124,000000,12.37,12.63,12.3,12.44,152671,0
+MOD.US,D,20141125,000000,12.48,12.63,12.32,12.47,154289,0
+MOD.US,D,20141126,000000,12.44,12.44,12.24,12.33,83838,0
+MOD.US,D,20141128,000000,12.4,12.4,12.16,12.17,71248,0
+MOD.US,D,20141201,000000,12.13,12.43,12.1,12.28,243903,0
+MOD.US,D,20141202,000000,12.28,12.52,12.18,12.37,160063,0
+MOD.US,D,20141203,000000,12.31,12.64,12.31,12.47,160683,0
+MOD.US,D,20141204,000000,12.46,12.53,12.25,12.28,94047,0
+MOD.US,D,20141205,000000,12.31,12.69,12.29,12.68,404433,0
+MOD.US,D,20141208,000000,12.66,12.84,12.5,12.5,236892,0
+MOD.US,D,20141209,000000,12.33,13,12.28,12.92,174639,0
+MOD.US,D,20141210,000000,12.89,12.89,12.5,12.54,261688,0
+MOD.US,D,20141211,000000,12.56,12.88,12.56,12.74,164159,0
+MOD.US,D,20141212,000000,12.62,12.99,12.55,12.84,230837,0
+MOD.US,D,20141215,000000,12.92,13.09,12.76,12.77,154526,0
+MOD.US,D,20141216,000000,12.62,13.15,12.62,12.78,145050,0
+MOD.US,D,20141217,000000,12.75,13.19,12.75,13.17,145334,0
+MOD.US,D,20141218,000000,13.37,13.61,13.13,13.55,137808,0
+MOD.US,D,20141219,000000,13.5,13.9,13.36,13.79,364456,0
+MOD.US,D,20141222,000000,13.85,13.96,13.71,13.81,120039,0
+MOD.US,D,20141223,000000,13.87,13.93,13.6,13.69,133479,0
+MOD.US,D,20141224,000000,13.71,13.79,13.52,13.6,73640,0
+MOD.US,D,20141226,000000,13.61,13.79,13.55,13.68,65054,0
+MOD.US,D,20141229,000000,13.68,13.95,13.63,13.92,108802,0
+MOD.US,D,20141230,000000,13.91,13.91,13.58,13.78,137223,0
+MOD.US,D,20141231,000000,13.79,13.8,13.6,13.6,101066,0
+MOD.US,D,20150102,000000,13.71,13.74,13.15,13.26,104097,0
+MOD.US,D,20150105,000000,13.15,13.32,12.99,13.07,118908,0
+MOD.US,D,20150106,000000,13.16,13.16,12.5,12.67,177735,0
+MOD.US,D,20150107,000000,12.79,12.86,12.52,12.71,161887,0
+MOD.US,D,20150108,000000,12.88,13,12.76,12.94,88544,0
+MOD.US,D,20150109,000000,12.98,12.98,12.45,12.56,107251,0
+MOD.US,D,20150112,000000,12.58,12.58,12.21,12.53,177771,0
+MOD.US,D,20150113,000000,12.68,12.82,12.27,12.59,282161,0
+MOD.US,D,20150114,000000,12.51,12.55,12.25,12.47,95294,0
+MOD.US,D,20150115,000000,12.49,12.53,12.15,12.18,170983,0
+MOD.US,D,20150116,000000,12.11,12.64,12.11,12.61,118840,0
+MOD.US,D,20150120,000000,12.6,12.77,12.36,12.75,129301,0
+MOD.US,D,20150121,000000,12.66,12.85,12.6,12.71,72937,0
+MOD.US,D,20150122,000000,12.84,13.13,12.7,13.08,161795,0
+MOD.US,D,20150123,000000,13.1,13.1,12.86,13.02,70182,0
+MOD.US,D,20150126,000000,13.02,13.19,12.84,13.02,100690,0
+MOD.US,D,20150127,000000,12.82,13.01,12.79,12.88,73226,0
+MOD.US,D,20150128,000000,12.9,12.9,12.38,12.48,189314,0
+MOD.US,D,20150129,000000,12.55,12.88,12.39,12.85,167268,0
+MOD.US,D,20150130,000000,12.7,12.84,12.16,12.19,156894,0
+MOD.US,D,20150202,000000,12.18,12.72,12.16,12.53,263759,0
+MOD.US,D,20150203,000000,12.63,12.99,12.59,12.75,255394,0
+MOD.US,D,20150204,000000,12.91,13.52,12.54,12.69,259862,0
+MOD.US,D,20150205,000000,12.73,12.89,12.61,12.7,203827,0
+MOD.US,D,20150206,000000,12.73,13.07,12.68,13.07,425887,0
+MOD.US,D,20150209,000000,12.96,13.12,12.64,12.66,148598,0
+MOD.US,D,20150210,000000,12.84,12.87,12.35,12.41,175972,0
+MOD.US,D,20150211,000000,12.49,12.5,12.15,12.29,134502,0
+MOD.US,D,20150212,000000,12.42,12.61,12.36,12.58,100575,0
+MOD.US,D,20150213,000000,12.59,12.82,12.56,12.68,98780,0
+MOD.US,D,20150217,000000,12.6,12.82,12.6,12.67,73639,0
+MOD.US,D,20150218,000000,12.6,12.92,12.6,12.79,88816,0
+MOD.US,D,20150219,000000,12.83,13.21,12.79,13.19,139570,0
+MOD.US,D,20150220,000000,13.12,13.22,13.02,13.22,136000,0
+MOD.US,D,20150223,000000,13.11,13.16,12.83,12.89,77274,0
+MOD.US,D,20150224,000000,12.89,13.2,12.81,12.82,78204,0
+MOD.US,D,20150225,000000,12.88,12.95,12.65,12.84,94176,0
+MOD.US,D,20150226,000000,12.79,13,12.69,12.97,91838,0
+MOD.US,D,20150227,000000,12.99,13.1,12.88,12.96,171355,0
+MOD.US,D,20150302,000000,12.99,13.33,12.99,13.19,83200,0
+MOD.US,D,20150303,000000,13.05,13.18,13.03,13.11,83500,0
+MOD.US,D,20150304,000000,13,13.16,13,13.05,107600,0
+MOD.US,D,20150305,000000,13.1,13.1,12.92,12.99,59100,0
+MOD.US,D,20150306,000000,12.85,12.97,12.62,12.7,118200,0
+MOD.US,D,20150309,000000,12.78,12.8,12.61,12.62,57700,0
+MOD.US,D,20150310,000000,12.5,12.58,12.4,12.53,95000,0
+MOD.US,D,20150311,000000,12.51,12.72,12.39,12.57,273600,0
+MOD.US,D,20150312,000000,12.7,13.07,12.64,13.05,95300,0
+MOD.US,D,20150313,000000,12.99,13.03,12.75,13.02,59800,0
+MOD.US,D,20150316,000000,13.16,13.24,12.97,13.15,107200,0
+MOD.US,D,20150317,000000,13.05,13.21,13.03,13.15,96400,0
+MOD.US,D,20150318,000000,13.13,13.31,12.94,13.17,101400,0
+MOD.US,D,20150319,000000,13.14,13.37,13.08,13.35,87700,0
+MOD.US,D,20150320,000000,13.4,13.6,13.26,13.43,229200,0
+MOD.US,D,20150323,000000,13.37,13.51,13.35,13.46,99400,0
+MOD.US,D,20150324,000000,13.44,13.8,13.31,13.79,151100,0
+MOD.US,D,20150325,000000,13.75,13.82,13.3,13.34,114100,0
+MOD.US,D,20150326,000000,13.34,13.44,13.27,13.33,137900,0
+MOD.US,D,20150327,000000,13.3,13.48,13.2,13.34,209500,0
+MOD.US,D,20150330,000000,13.38,13.56,13.29,13.48,229500,0
+MOD.US,D,20150331,000000,13.44,13.5,13.3,13.47,102569,0
+MOD.US,D,20150401,000000,13.38,13.51,13.21,13.5,97000,0
+MOD.US,D,20150402,000000,13.57,13.65,13.44,13.48,119800,0
+MOD.US,D,20150406,000000,13.34,13.68,13.34,13.5,124200,0
+MOD.US,D,20150407,000000,13.5,13.53,13.32,13.33,91302,0
+MOD.US,D,20150408,000000,13.32,13.48,13.32,13.47,76800,0
+MOD.US,D,20150409,000000,13.43,13.54,13.22,13.29,48742,0
+MOD.US,D,20150410,000000,13.39,13.39,12.87,12.9,156200,0
+MOD.US,D,20150413,000000,12.93,12.95,12.8,12.86,76900,0
+MOD.US,D,20150414,000000,12.78,12.85,12.69,12.71,133300,0
+MOD.US,D,20150415,000000,12.74,12.97,12.74,12.82,387397,0
+MOD.US,D,20150416,000000,12.82,12.91,12.68,12.78,174643,0
+MOD.US,D,20150417,000000,12.67,12.7,12.44,12.45,177100,0
+MOD.US,D,20150420,000000,12.51,12.85,12.51,12.74,126521,0
+MOD.US,D,20150421,000000,12.79,13,12.69,12.82,114314,0
+MOD.US,D,20150422,000000,12.84,12.84,12.48,12.81,179597,0
+MOD.US,D,20150423,000000,12.75,12.89,12.61,12.78,185700,0
+MOD.US,D,20150424,000000,12.77,12.77,12.5,12.63,128754,0
+MOD.US,D,20150427,000000,12.64,12.83,12.46,12.53,176100,0
+MOD.US,D,20150428,000000,12.49,12.74,12.45,12.73,87800,0
+MOD.US,D,20150429,000000,12.7,12.71,12.5,12.51,82400,0
+MOD.US,D,20150430,000000,12.38,12.42,12.16,12.29,178900,0
+MOD.US,D,20150501,000000,12.32,12.41,12.22,12.31,119000,0
+MOD.US,D,20150504,000000,12.37,12.55,12.2,12.22,102000,0
+MOD.US,D,20150505,000000,12.23,12.3,12.02,12.08,187100,0
+MOD.US,D,20150506,000000,12.1,12.23,12.01,12.2,196319,0
+MOD.US,D,20150507,000000,12.11,12.25,12.07,12.1,296688,0
+MOD.US,D,20150508,000000,12.15,12.24,12.04,12.05,102400,0
+MOD.US,D,20150511,000000,12.03,12.37,12.03,12.24,91900,0
+MOD.US,D,20150512,000000,12.21,12.21,12.01,12.09,79690,0
+MOD.US,D,20150513,000000,12.15,12.17,11.97,12,299300,0
+MOD.US,D,20150514,000000,12.08,12.19,12.04,12.05,213500,0
+MOD.US,D,20150515,000000,12.01,12.13,12,12.06,174684,0
+MOD.US,D,20150518,000000,12.05,12.46,12.01,12.45,112777,0
+MOD.US,D,20150519,000000,12.41,12.53,12.08,12.12,98600,0
+MOD.US,D,20150520,000000,12.16,12.18,11.99,12.07,57700,0
+MOD.US,D,20150521,000000,12.01,12.22,12.01,12.1,72000,0
+MOD.US,D,20150522,000000,12.1,12.13,11.91,11.97,84000,0
+MOD.US,D,20150526,000000,11.92,11.92,11.76,11.85,97938,0
+MOD.US,D,20150527,000000,11.91,12.02,11.8,11.97,112200,0
+MOD.US,D,20150528,000000,11.15,11.39,10.6,11.05,265440,0
+MOD.US,D,20150529,000000,11.02,11.28,10.73,11.19,281200,0
+MOD.US,D,20150601,000000,11.25,11.37,11.01,11.31,201038,0
+MOD.US,D,20150602,000000,11.25,11.6,11.25,11.39,141606,0
+MOD.US,D,20150603,000000,11.45,11.58,11.36,11.4,134800,0
+MOD.US,D,20150604,000000,11.31,11.49,11.29,11.33,88500,0
+MOD.US,D,20150605,000000,11.33,11.44,11.2,11.25,155400,0
+MOD.US,D,20150608,000000,11.21,11.26,11.12,11.13,119800,0
+MOD.US,D,20150609,000000,11.14,11.26,10.99,11.03,164614,0
+MOD.US,D,20150610,000000,11.14,11.26,11.07,11.15,138481,0
+MOD.US,D,20150611,000000,11.15,11.31,11.13,11.31,128575,0
+MOD.US,D,20150612,000000,11.25,11.31,11.17,11.26,140000,0
+MOD.US,D,20150615,000000,11.15,11.15,10.8,10.84,174200,0
+MOD.US,D,20150616,000000,10.8,10.85,10.7,10.73,96000,0
+MOD.US,D,20150617,000000,10.76,10.82,10.69,10.76,109700,0
+MOD.US,D,20150618,000000,10.76,10.91,10.69,10.87,179400,0
+MOD.US,D,20150619,000000,10.86,10.93,10.79,10.79,332400,0
+MOD.US,D,20150622,000000,10.88,10.9,10.8,10.88,170200,0
+MOD.US,D,20150623,000000,10.91,11.04,10.86,11.01,274162,0
+MOD.US,D,20150624,000000,11,11.07,10.86,10.89,173800,0
+MOD.US,D,20150625,000000,10.95,10.97,10.8,10.85,126300,0
+MOD.US,D,20150626,000000,10.89,10.9,10.7,10.79,608800,0
+MOD.US,D,20150629,000000,10.67,10.89,10.58,10.6,166900,0
+MOD.US,D,20150630,000000,10.69,10.8,10.56,10.73,150945,0
+MOD.US,D,20150701,000000,10.81,10.92,10.65,10.79,97800,0
+MOD.US,D,20150702,000000,10.83,10.83,10.64,10.71,74300,0
+MOD.US,D,20150706,000000,10.6,10.7,10.41,10.51,110300,0
+MOD.US,D,20150707,000000,10.47,10.47,10.24,10.38,152900,0
+MOD.US,D,20150708,000000,10.25,10.29,9.85,10.13,154900,0
+MOD.US,D,20150709,000000,10.29,10.32,10,10.02,112100,0
+MOD.US,D,20150710,000000,10.14,10.18,10.01,10.1,81200,0
+MOD.US,D,20150713,000000,10.19,10.36,10.05,10.31,84900,0
+MOD.US,D,20150714,000000,10.26,10.37,10.12,10.23,97111,0
+MOD.US,D,20150715,000000,10.25,10.25,10,10,77545,0
+MOD.US,D,20150716,000000,10.11,10.11,9.75,9.78,129200,0
+MOD.US,D,20150717,000000,9.8,10.21,9.71,10.19,244000,0
+MOD.US,D,20150720,000000,10.18,10.42,9.94,10.36,306600,0
+MOD.US,D,20150721,000000,10.33,10.51,10.27,10.45,193100,0
+MOD.US,D,20150722,000000,10.4,10.55,10.33,10.41,157400,0
+MOD.US,D,20150723,000000,10.46,10.48,10.31,10.45,254800,0
+MOD.US,D,20150724,000000,10.5,10.5,10.12,10.17,308700,0
+MOD.US,D,20150727,000000,10.1,10.18,9.93,10.04,181100,0
+MOD.US,D,20150728,000000,10.15,10.25,9.96,10.24,171800,0
+MOD.US,D,20150729,000000,10.21,10.4,10.18,10.24,111400,0
+MOD.US,D,20150730,000000,10.24,10.35,10.14,10.35,117700,0
+MOD.US,D,20150731,000000,10.35,10.35,9.34,10.13,668100,0
+MOD.US,D,20150803,000000,10.15,10.23,9.99,10.12,375285,0
+MOD.US,D,20150804,000000,10.12,10.23,9.93,10.02,265500,0
+MOD.US,D,20150805,000000,10.07,10.13,9.94,9.95,228800,0
+MOD.US,D,20150806,000000,9.97,9.97,9.67,9.68,222803,0
+MOD.US,D,20150807,000000,9.59,9.85,9.59,9.76,189300,0
+MOD.US,D,20150810,000000,9.89,10.04,9.84,9.98,124300,0
+MOD.US,D,20150811,000000,9.91,9.98,9.54,9.63,101814,0
+MOD.US,D,20150812,000000,9.53,9.54,9.37,9.48,186200,0
+MOD.US,D,20150813,000000,9.52,9.61,9.46,9.48,93300,0
+MOD.US,D,20150814,000000,9.43,9.58,9.39,9.57,137900,0
+MOD.US,D,20150817,000000,9.51,9.57,9.42,9.57,85500,0
+MOD.US,D,20150818,000000,9.53,9.56,9.36,9.47,98300,0
+MOD.US,D,20150819,000000,9.35,9.38,9.21,9.26,83500,0
+MOD.US,D,20150820,000000,9.16,9.17,9,9.03,92400,0
+MOD.US,D,20150821,000000,8.87,9.08,8.79,8.87,159500,0
+MOD.US,D,20150824,000000,8.35,8.8,8.35,8.51,244055,0
+MOD.US,D,20150825,000000,8.76,8.8,8.38,8.39,247300,0
+MOD.US,D,20150826,000000,8.52,8.57,8.3,8.56,232100,0
+MOD.US,D,20150827,000000,8.65,8.7,8.42,8.7,212500,0
+MOD.US,D,20150828,000000,8.68,8.89,8.66,8.88,91000,0
+MOD.US,D,20150831,000000,8.85,8.98,8.82,8.88,102900,0
+MOD.US,D,20150901,000000,8.74,8.86,8.52,8.54,185200,0
+MOD.US,D,20150902,000000,8.67,8.69,8.42,8.57,78300,0
+MOD.US,D,20150903,000000,8.6,8.65,8.48,8.49,112600,0
+MOD.US,D,20150904,000000,8.36,8.65,8.36,8.59,463800,0
+MOD.US,D,20150908,000000,8.74,8.84,8.66,8.8,213000,0
+MOD.US,D,20150909,000000,8.91,8.96,8.66,8.73,280000,0
+MOD.US,D,20150910,000000,8.7,8.77,8.56,8.62,54831,0
+MOD.US,D,20150911,000000,8.55,8.56,8.35,8.39,88600,0
+MOD.US,D,20150914,000000,8.4,8.4,8.27,8.3,69900,0
+MOD.US,D,20150915,000000,8.34,8.39,8.25,8.27,105749,0
+MOD.US,D,20150916,000000,8.27,8.65,8.27,8.59,106500,0
+MOD.US,D,20150917,000000,8.56,8.77,8.51,8.66,141721,0
+MOD.US,D,20150918,000000,8.52,8.57,8.32,8.5,429000,0
+MOD.US,D,20150921,000000,8.49,8.81,8.44,8.53,122300,0
+MOD.US,D,20150922,000000,8.36,8.36,8.11,8.16,233200,0
+MOD.US,D,20150923,000000,8.19,8.19,7.78,7.85,214700,0
+MOD.US,D,20150924,000000,7.76,8.11,7.63,8.05,262419,0
+MOD.US,D,20150925,000000,8.1,8.13,7.79,7.89,146800,0
+MOD.US,D,20150928,000000,7.84,7.93,7.54,7.9,190991,0
+MOD.US,D,20150929,000000,7.93,7.93,7.7,7.85,110600,0
+MOD.US,D,20150930,000000,7.94,8.13,7.82,7.87,142900,0
+MOD.US,D,20151001,000000,7.92,8.06,7.68,8.03,250100,0
+MOD.US,D,20151002,000000,7.99,8.16,7.94,8.08,177900,0
+MOD.US,D,20151005,000000,8.18,8.59,8.18,8.58,112241,0
+MOD.US,D,20151006,000000,8.55,8.72,8.51,8.62,139900,0
+MOD.US,D,20151007,000000,8.68,8.91,8.66,8.77,167700,0
+MOD.US,D,20151008,000000,8.74,8.9,8.67,8.85,225200,0
+MOD.US,D,20151009,000000,8.91,9.14,8.88,8.9,131200,0
+MOD.US,D,20151012,000000,8.87,8.93,8.63,8.75,105087,0
+MOD.US,D,20151013,000000,8.72,8.72,8.54,8.55,70100,0
+MOD.US,D,20151014,000000,8.53,8.56,8.39,8.42,79000,0
+MOD.US,D,20151015,000000,8.43,8.52,8.29,8.5,124000,0
+MOD.US,D,20151016,000000,8.54,8.54,8.23,8.3,111800,0
+MOD.US,D,20151019,000000,8.25,8.25,8.11,8.17,101676,0
+MOD.US,D,20151020,000000,8.17,8.35,8.13,8.24,97079,0
+MOD.US,D,20151021,000000,8.32,8.33,8.19,8.19,144900,0
+MOD.US,D,20151022,000000,8.27,8.47,8.19,8.24,144300,0
+MOD.US,D,20151023,000000,8.37,8.51,8.3,8.32,134500,0
+MOD.US,D,20151026,000000,8.33,8.37,8.2,8.25,109400,0
+MOD.US,D,20151027,000000,8.18,8.2,7.95,8,131200,0
+MOD.US,D,20151028,000000,8.09,8.34,8.02,8.23,151200,0
+MOD.US,D,20151029,000000,8.23,8.23,7.89,7.91,156200,0
+MOD.US,D,20151030,000000,7.7,8.4,7.52,8.37,474400,0
+MOD.US,D,20151102,000000,8.5,9.07,8.5,8.91,338089,0
+MOD.US,D,20151103,000000,9,9.02,8.85,8.87,259100,0
+MOD.US,D,20151104,000000,8.89,8.93,8.6,8.63,203146,0
+MOD.US,D,20151105,000000,8.66,8.81,8.56,8.69,108500,0
+MOD.US,D,20151106,000000,8.64,8.86,8.61,8.8,166400,0
+MOD.US,D,20151109,000000,8.82,8.96,8.76,8.79,337613,0
+MOD.US,D,20151110,000000,8.83,8.94,8.69,8.94,102700,0
+MOD.US,D,20151111,000000,8.94,9,8.8,8.86,589500,0
+MOD.US,D,20151112,000000,8.87,8.87,8.62,8.62,74000,0
+MOD.US,D,20151113,000000,8.53,8.71,8.38,8.41,129200,0
+MOD.US,D,20151116,000000,8.4,8.52,8.36,8.5,147700,0
+MOD.US,D,20151117,000000,8.5,8.67,8.39,8.42,85200,0
+MOD.US,D,20151118,000000,8.4,8.64,8.4,8.59,237100,0
+MOD.US,D,20151119,000000,8.61,8.77,8.56,8.76,153600,0
+MOD.US,D,20151120,000000,8.81,8.82,8.67,8.72,107800,0
+MOD.US,D,20151123,000000,8.64,8.79,8.64,8.74,193200,0
+MOD.US,D,20151124,000000,8.76,8.94,8.67,8.92,456900,0
+MOD.US,D,20151125,000000,8.95,9.37,8.89,9.35,120200,0
+MOD.US,D,20151127,000000,9.28,9.43,9.2,9.22,68300,0
+MOD.US,D,20151130,000000,9.31,9.55,9.27,9.39,175300,0
+MOD.US,D,20151201,000000,9.35,9.67,9.35,9.62,229278,0
+MOD.US,D,20151202,000000,9.65,9.7,9.45,9.51,295734,0
+MOD.US,D,20151203,000000,9.5,9.54,9.19,9.2,167409,0
+MOD.US,D,20151204,000000,9.18,9.35,9.1,9.33,133600,0
+MOD.US,D,20151207,000000,9.38,9.38,9.17,9.2,164100,0
+MOD.US,D,20151208,000000,9.09,9.14,8.96,9.02,193006,0
+MOD.US,D,20151209,000000,9.01,9.16,8.88,8.93,170700,0
+MOD.US,D,20151210,000000,8.92,8.97,8.75,8.93,182100,0
+MOD.US,D,20151211,000000,8.74,8.95,8.63,8.81,282400,0
+MOD.US,D,20151214,000000,8.79,8.87,8.75,8.8,200480,0
+MOD.US,D,20151215,000000,8.84,8.96,8.78,8.93,139500,0
+MOD.US,D,20151216,000000,9.01,9.12,8.95,9.08,189400,0
+MOD.US,D,20151217,000000,9.11,9.11,8.91,8.95,237400,0
+MOD.US,D,20151218,000000,8.89,9.25,8.87,9.02,479900,0
+MOD.US,D,20151221,000000,9.15,9.15,8.86,8.93,87400,0
+MOD.US,D,20151222,000000,8.9,8.98,8.66,8.89,169398,0
+MOD.US,D,20151223,000000,8.96,9.2,8.94,9.11,231200,0
+MOD.US,D,20151224,000000,9.16,9.37,8.99,9.32,175392,0
+MOD.US,D,20151228,000000,9.29,9.3,9.12,9.16,72820,0
+MOD.US,D,20151229,000000,9.24,9.32,9.11,9.29,117448,0
+MOD.US,D,20151230,000000,9.25,9.33,9.12,9.18,123190,0
+MOD.US,D,20151231,000000,9.18,9.23,8.99,9.05,187308,0
+MOD.US,D,20160104,000000,8.9,8.92,8.14,8.35,271457,0
+MOD.US,D,20160105,000000,8.35,8.35,7.84,8.01,306632,0
+MOD.US,D,20160106,000000,7.93,7.93,7.52,7.59,403708,0
+MOD.US,D,20160107,000000,7.41,7.48,7.29,7.3,266655,0
+MOD.US,D,20160108,000000,7.31,7.38,6.89,6.9,281322,0
+MOD.US,D,20160111,000000,6.99,7.13,6.87,7.1,321016,0
+MOD.US,D,20160112,000000,7.14,7.2,6.95,7.13,354093,0
+MOD.US,D,20160113,000000,7.13,7.14,6.62,6.69,184058,0
+MOD.US,D,20160114,000000,6.7,6.77,6.41,6.55,193080,0
+MOD.US,D,20160115,000000,6.35,6.415,6.1,6.41,287916,0
+MOD.US,D,20160119,000000,6.49,6.5,6.29,6.39,219000,0
+MOD.US,D,20160120,000000,6.26,6.56,6.16,6.52,160388,0
+MOD.US,D,20160121,000000,6.47,6.63,6.42,6.52,215337,0
+MOD.US,D,20160122,000000,6.61,6.61,6.45,6.52,229860,0
+MOD.US,D,20160125,000000,6.49,6.49,6.05,6.09,144388,0
+MOD.US,D,20160126,000000,6.14,6.3,6.1,6.28,126106,0
+MOD.US,D,20160127,000000,6.24,6.28,6.11,6.17,147636,0
+MOD.US,D,20160128,000000,6.26,6.26,6.08,6.18,117091,0
+MOD.US,D,20160129,000000,6.23,6.44,6.18,6.42,244084,0
+MOD.US,D,20160201,000000,6.37,6.38,6.2,6.31,89030,0
+MOD.US,D,20160202,000000,6.22,6.259,6,6.01,104408,0
+MOD.US,D,20160203,000000,5.5,7.35,5.385,7.34,525695,0
+MOD.US,D,20160204,000000,7.3,8.32,7.3,8.3,458158,0
+MOD.US,D,20160205,000000,8.28,8.3601,7.96,7.96,279390,0
+MOD.US,D,20160208,000000,7.89,8.3,7.8,8.24,221640,0
+MOD.US,D,20160209,000000,8.12,8.29,8.02,8.06,255925,0
+MOD.US,D,20160210,000000,8.18,8.3372,8.06,8.07,149365,0
+MOD.US,D,20160211,000000,7.91,8.38,7.8675,7.97,214826,0
+MOD.US,D,20160212,000000,8.09,8.33,8,8.18,201669,0
+MOD.US,D,20160216,000000,8.26,8.78,8.19,8.76,228651,0
+MOD.US,D,20160217,000000,8.8,9.11,8.59,8.68,291592,0
+MOD.US,D,20160218,000000,8.71,8.82,8.5799,8.68,201962,0
+MOD.US,D,20160219,000000,8.62,8.91,8.585,8.89,210146,0
+MOD.US,D,20160222,000000,8.99,9.18,8.83,9.12,147698,0
+MOD.US,D,20160223,000000,9.05,9.23,8.99,8.99,183468,0
+MOD.US,D,20160224,000000,8.87,9.25,8.76,9.22,127508,0
+MOD.US,D,20160225,000000,9.2,9.23,9,9.19,106108,0
+MOD.US,D,20160226,000000,9.27,9.53,9.18,9.32,178697,0
+MOD.US,D,20160229,000000,9.38,9.66,9.38,9.48,213372,0
+MOD.US,D,20160301,000000,9.6,9.93,9.58,9.75,175355,0
+MOD.US,D,20160302,000000,9.74,9.88,9.57,9.8,237230,0
+MOD.US,D,20160303,000000,9.76,10.01,9.76,9.86,303949,0
+MOD.US,D,20160304,000000,9.83,9.97,9.72,9.84,246438,0
+MOD.US,D,20160307,000000,9.8,10.02,9.74,9.89,238686,0
+MOD.US,D,20160308,000000,9.82,9.86,9.43,9.56,198457,0
+MOD.US,D,20160309,000000,9.59,9.79,9.51,9.7,156855,0
+MOD.US,D,20160310,000000,9.7,9.74,9.35,9.51,105817,0
+MOD.US,D,20160311,000000,9.61,10,9.61,10,136676,0
+MOD.US,D,20160314,000000,9.94,9.96,9.71,9.77,144757,0
+MOD.US,D,20160315,000000,9.66,9.8,9.53,9.72,168500,0
+MOD.US,D,20160316,000000,9.7,9.99,9.6,9.77,168262,0
+MOD.US,D,20160317,000000,9.74,10.05,9.71,9.97,184652,0
+MOD.US,D,20160318,000000,10.04,10.23,9.95,10.03,390010,0
+MOD.US,D,20160321,000000,10.05,10.32,10.01,10.21,129400,0
+MOD.US,D,20160322,000000,10.14,10.23,9.995,10.12,73668,0
+MOD.US,D,20160323,000000,10.09,10.11,9.68,9.69,170819,0
+MOD.US,D,20160324,000000,10.16,10.53,9.84,10.49,296728,0
+MOD.US,D,20160328,000000,10.59,10.7,10.37,10.61,135889,0
+MOD.US,D,20160329,000000,10.55,11.33,10.49,11.23,201553,0
+MOD.US,D,20160330,000000,11.27,11.2766,10.93,11.1,139274,0
+MOD.US,D,20160331,000000,11.13,11.23,10.96,11.01,157855,0
+MOD.US,D,20160401,000000,10.9,11.13,10.81,10.99,136242,0
+MOD.US,D,20160404,000000,10.99,11.02,10.5,10.59,234765,0
+MOD.US,D,20160405,000000,10.58,10.69,10.47,10.59,138279,0
+MOD.US,D,20160406,000000,10.57,10.66,10.47,10.65,94453,0
+MOD.US,D,20160407,000000,10.61,10.67,10.31,10.37,114166,0
+MOD.US,D,20160408,000000,10.48,10.58,10.2275,10.27,204932,0
+MOD.US,D,20160411,000000,10.34,10.6,10.26,10.45,150546,0
+MOD.US,D,20160412,000000,10.44,10.536,10.35,10.39,149977,0
+MOD.US,D,20160413,000000,10.39,10.83,10.39,10.74,372404,0
+MOD.US,D,20160414,000000,10.7,10.8199,10.58,10.64,228389,0
+MOD.US,D,20160415,000000,10.6,10.71,10.46,10.49,156168,0
+MOD.US,D,20160418,000000,10.45,10.71,10.43,10.65,270310,0
+MOD.US,D,20160419,000000,10.73,10.9,10.53,10.58,169732,0
+MOD.US,D,20160420,000000,10.54,10.66,10.51,10.59,151537,0
+MOD.US,D,20160421,000000,10.62,10.769,10.54,10.6,191592,0
+MOD.US,D,20160422,000000,10.64,10.71,10.55,10.57,257189,0
+MOD.US,D,20160425,000000,10.58,10.69,10.46,10.6,218294,0
+MOD.US,D,20160426,000000,10.7,11.23,10.68,10.93,369142,0
+MOD.US,D,20160427,000000,10.97,11.08,10.85,10.93,196315,0
+MOD.US,D,20160428,000000,10.92,11.06,10.81,10.84,267650,0
+MOD.US,D,20160429,000000,10.85,10.93,10.74,10.81,230874,0
+MOD.US,D,20160502,000000,10.89,10.96,10.75,10.91,283784,0
+MOD.US,D,20160503,000000,10.77,10.87,10.46,10.46,171376,0
+MOD.US,D,20160504,000000,10.4,10.7,10.3111,10.44,215910,0
+MOD.US,D,20160505,000000,10.47,10.5,10.06,10.08,208796,0
+MOD.US,D,20160506,000000,10.04,10.41,10.04,10.35,178859,0
+MOD.US,D,20160509,000000,10.34,10.38,10.23,10.3,190638,0
+MOD.US,D,20160510,000000,10.31,10.5601,10.31,10.5,166655,0
+MOD.US,D,20160511,000000,10.48,10.555,10.27,10.28,77803,0
+MOD.US,D,20160512,000000,10.36,10.4,10.16,10.17,155121,0
+MOD.US,D,20160513,000000,10.11,10.41,10.07,10.38,149945,0
+MOD.US,D,20160516,000000,10.43,10.9,10.38,10.86,473551,0
+MOD.US,D,20160517,000000,10.8,11.07,10.75,10.89,437053,0
+MOD.US,D,20160518,000000,10.81,10.99,10.75,10.82,163305,0
+MOD.US,D,20160519,000000,10.7,10.83,10.4,10.51,134795,0
+MOD.US,D,20160520,000000,10.56,10.72,10.525,10.62,118784,0
+MOD.US,D,20160523,000000,10.61,10.92,10.53,10.87,219836,0
+MOD.US,D,20160524,000000,10.9,11.3,10.9,11.11,354695,0
+MOD.US,D,20160525,000000,11.1,11.32,11.1,11.26,136446,0
+MOD.US,D,20160526,000000,11.75,11.75,10.61,10.82,275134,0
+MOD.US,D,20160527,000000,10.81,10.83,10.3,10.35,231498,0
+MOD.US,D,20160531,000000,10.35,10.36,9.97,10,273601,0
+MOD.US,D,20160601,000000,9.91,10.32,9.69,10.25,328862,0
+MOD.US,D,20160602,000000,10.18,10.465,10.15,10.41,245480,0
+MOD.US,D,20160603,000000,10.35,10.37,10.05,10.06,214133,0
+MOD.US,D,20160606,000000,10.05,10.33,10.01,10.24,125274,0
+MOD.US,D,20160607,000000,10.32,10.36,10.142,10.18,124325,0
+MOD.US,D,20160608,000000,10.15,10.45,10.15,10.44,155762,0
+MOD.US,D,20160609,000000,10.36,10.36,10.17,10.25,142219,0
+MOD.US,D,20160610,000000,10.15,10.15,9.9183,9.98,85913,0
+MOD.US,D,20160613,000000,9.96,10,9.64,9.71,156512,0
+MOD.US,D,20160614,000000,9.63,9.7,9.49,9.54,108707,0
+MOD.US,D,20160615,000000,9.57,9.76,9.47,9.64,111986,0
+MOD.US,D,20160616,000000,9.54,9.67,9.37,9.64,103644,0
+MOD.US,D,20160617,000000,9.66,9.87,9.55,9.83,270989,0
+MOD.US,D,20160620,000000,9.92,10.19,9.92,10.09,132963,0
+MOD.US,D,20160621,000000,10.1,10.1,9.68,9.81,62505,0
+MOD.US,D,20160622,000000,9.81,9.97,9.73,9.73,68178,0
+MOD.US,D,20160623,000000,9.9,10.18,9.88,10.16,114521,0
+MOD.US,D,20160624,000000,9.55,9.55,9,9.06,577327,0
+MOD.US,D,20160627,000000,8.87,8.87,8.53,8.63,161283,0
+MOD.US,D,20160628,000000,8.74,8.74,8.45,8.5,123135,0
+MOD.US,D,20160629,000000,8.72,8.85,8.58,8.81,139449,0
+MOD.US,D,20160630,000000,8.84,8.84,8.6,8.8,118026,0
+MOD.US,D,20160701,000000,8.8,9.1,8.8,8.89,77712,0
+MOD.US,D,20160705,000000,8.89,8.89,8.56,8.7,137841,0
+MOD.US,D,20160706,000000,8.61,8.98,8.54,8.95,126657,0
+MOD.US,D,20160707,000000,8.99,9.14,8.73,8.81,111787,0
+MOD.US,D,20160708,000000,8.89,9.22,8.89,9.18,153488,0
+MOD.US,D,20160711,000000,9.26,9.35,9.17,9.31,136483,0
+MOD.US,D,20160712,000000,9.33,9.744,9.23,9.61,126250,0
+MOD.US,D,20160713,000000,9.68,9.74,9.54,9.66,93302,0
+MOD.US,D,20160714,000000,9.76,9.88,9.66,9.76,81055,0
+MOD.US,D,20160715,000000,9.84,9.84,9.51,9.61,92272,0
+MOD.US,D,20160718,000000,9.63,9.79,9.53,9.68,53159,0
+MOD.US,D,20160719,000000,9.67,9.73,9.36,9.42,83490,0
+MOD.US,D,20160720,000000,9.49,9.62,9.33,9.54,59721,0
+MOD.US,D,20160721,000000,9.55,9.6,9.36,9.38,104633,0
+MOD.US,D,20160722,000000,9.38,9.415,9.2,9.41,207491,0
+MOD.US,D,20160725,000000,9.39,9.52,9.26,9.37,58780,0
+MOD.US,D,20160726,000000,9.41,9.91,9.35,9.73,132234,0
+MOD.US,D,20160727,000000,9.76,9.88,9.59,9.71,93201,0
+MOD.US,D,20160728,000000,9.6,9.67,9.42,9.57,119992,0
+MOD.US,D,20160729,000000,9.55,9.67,9.49,9.6,105106,0
+MOD.US,D,20160801,000000,9.63,9.8,9.44,9.69,113539,0
+MOD.US,D,20160802,000000,9.71,9.85,9.53,9.58,133007,0
+MOD.US,D,20160803,000000,10,10.2,9.35,9.62,158649,0
+MOD.US,D,20160804,000000,9.59,9.835,9.53,9.64,69662,0
+MOD.US,D,20160805,000000,9.71,9.98,9.7,9.95,288887,0
+MOD.US,D,20160808,000000,9.99,10.48,9.99,10.45,147647,0
+MOD.US,D,20160809,000000,10.5,10.5,10.21,10.3,128839,0
+MOD.US,D,20160810,000000,10.3,10.43,10.13,10.21,103013,0
+MOD.US,D,20160811,000000,10.22,10.4,10.18,10.23,120774,0
+MOD.US,D,20160812,000000,10.21,10.3,10.075,10.12,55883,0
+MOD.US,D,20160815,000000,10.18,10.43,10.08,10.37,66540,0
+MOD.US,D,20160816,000000,10.31,10.43,10.16,10.27,75530,0
+MOD.US,D,20160817,000000,10.28,10.37,10.13,10.24,49402,0
+MOD.US,D,20160818,000000,10.23,10.35,10.14,10.26,52718,0
+MOD.US,D,20160819,000000,10.21,10.46,10.14,10.4,199340,0
+MOD.US,D,20160822,000000,10.39,10.41,10.14,10.3,180046,0
+MOD.US,D,20160823,000000,10.38,10.41,10.27,10.32,109702,0
+MOD.US,D,20160824,000000,10.32,10.4,10.24,10.34,121088,0
+MOD.US,D,20160825,000000,10.32,10.84,10.2,10.8,135023,0
+MOD.US,D,20160826,000000,10.78,10.9,10.55,10.64,79505,0
+MOD.US,D,20160829,000000,10.66,10.86,10.564,10.84,76331,0
+MOD.US,D,20160830,000000,10.8,10.95,10.73,10.79,58152,0
+MOD.US,D,20160831,000000,10.79,10.89,10.62,10.71,81465,0
+MOD.US,D,20160901,000000,10.7,11.12,10.59,11.1,145699,0
+MOD.US,D,20160902,000000,11.15,11.27,11.02,11.23,67714,0
+MOD.US,D,20160906,000000,11.17,11.44,11.17,11.42,97129,0
+MOD.US,D,20160907,000000,11.42,11.93,11,11.9,298928,0
+MOD.US,D,20160908,000000,11.99,12,11.77,11.87,129912,0
+MOD.US,D,20160909,000000,11.72,11.85,11.54,11.54,187068,0
+MOD.US,D,20160912,000000,11.45,11.62,11.37,11.6,134084,0
+MOD.US,D,20160913,000000,11.47,11.614,11.24,11.28,183345,0
+MOD.US,D,20160914,000000,11.24,11.38,11.14,11.27,96914,0
+MOD.US,D,20160915,000000,11.28,11.56,11.28,11.51,81410,0
+MOD.US,D,20160916,000000,11.48,11.69,11.37,11.61,239768,0
+MOD.US,D,20160919,000000,11.71,11.8701,11.34,11.36,151015,0
+MOD.US,D,20160920,000000,11.47,11.56,11.36,11.37,114646,0
+MOD.US,D,20160921,000000,11.43,11.54,11.15,11.33,114014,0
+MOD.US,D,20160922,000000,11.44,11.7,11.4259,11.7,99240,0
+MOD.US,D,20160923,000000,11.57,11.7,11.51,11.62,69066,0
+MOD.US,D,20160926,000000,11.48,11.52,11.35,11.44,102046,0
+MOD.US,D,20160927,000000,11.38,11.45,11.17,11.39,79923,0
+MOD.US,D,20160928,000000,11.39,11.68,11.36,11.65,98979,0
+MOD.US,D,20160929,000000,11.67,11.77,11.46,11.48,89484,0
+MOD.US,D,20160930,000000,11.57,11.95,11.52,11.86,107182,0
+MOD.US,D,20161003,000000,11.85,12,11.66,11.95,128716,0
+MOD.US,D,20161004,000000,11.87,12.03,11.7765,11.98,89905,0
+MOD.US,D,20161005,000000,12,12.21,11.9,12.02,66611,0
+MOD.US,D,20161006,000000,12.05,12.05,11.81,11.94,94256,0
+MOD.US,D,20161007,000000,11.96,11.96,11.71,11.77,78002,0
+MOD.US,D,20161010,000000,11.85,11.955,11.65,11.75,90389,0
+MOD.US,D,20161011,000000,11.7,11.75,11.45,11.6,99866,0
+MOD.US,D,20161012,000000,11.65,11.85,11.55,11.7,37212,0
+MOD.US,D,20161013,000000,11.2,11.333,10.8,10.95,113347,0
+MOD.US,D,20161014,000000,10.95,11.2,10.85,10.9,80267,0
+MOD.US,D,20161017,000000,10.85,11,10.85,10.95,44471,0
+MOD.US,D,20161018,000000,11,11,10.6,10.65,105928,0
+MOD.US,D,20161019,000000,10.7,11.2,10.65,11.1,170817,0
+MOD.US,D,20161020,000000,11,11.4,11,11.4,89137,0
+MOD.US,D,20161021,000000,11.2,11.3,11.1,11.25,64822,0
+MOD.US,D,20161024,000000,11.4,11.7,11.375,11.4,85748,0
+MOD.US,D,20161025,000000,11.4,11.45,10.95,11,75790,0
+MOD.US,D,20161026,000000,11,11.5,10.95,11.15,79516,0
+MOD.US,D,20161027,000000,11.15,11.15,10.6,10.75,134160,0
+MOD.US,D,20161028,000000,10.65,10.95,10.65,10.85,54662,0
+MOD.US,D,20161031,000000,10.9,11.05,10.8,10.95,157113,0
+MOD.US,D,20161101,000000,11,11.05,10.45,10.5,161187,0
+MOD.US,D,20161102,000000,9.5,10.1625,9.3,9.6,182593,0
+MOD.US,D,20161103,000000,9.6,9.6,9.5,9.55,119077,0
+MOD.US,D,20161104,000000,9.7,9.8,9.3,9.3,154317,0
+MOD.US,D,20161107,000000,9.55,9.69,9.5,9.6,147190,0
+MOD.US,D,20161108,000000,9.55,9.6,9.5,9.6,88704,0
+MOD.US,D,20161109,000000,9.6,10.05,9.25,9.95,184397,0
+MOD.US,D,20161110,000000,10.1,10.5,9.8,10.45,279336,0
+MOD.US,D,20161111,000000,10.5,11.4,10.5,11.35,302490,0
+MOD.US,D,20161114,000000,11.5,11.9625,11.35,11.65,240354,0
+MOD.US,D,20161115,000000,11.55,12.2,11.4268,12.15,265415,0
+MOD.US,D,20161116,000000,12,12.75,11.8,12.35,383918,0
+MOD.US,D,20161117,000000,12.45,12.5,12,12.2,182948,0
+MOD.US,D,20161118,000000,12.2,12.25,11.75,11.85,231744,0
+MOD.US,D,20161121,000000,11.95,12.25,11.8,12.25,83133,0
+MOD.US,D,20161122,000000,12.2,12.5,11.9,12.45,184185,0
+MOD.US,D,20161123,000000,12.45,12.7,12.4,12.6,85868,0
+MOD.US,D,20161125,000000,12.55,12.65,12.2,12.3,69366,0
+MOD.US,D,20161128,000000,12.25,12.3,11.9,12.05,107476,0
+MOD.US,D,20161129,000000,12.15,12.45,11.91,12.3,119804,0
+MOD.US,D,20161130,000000,12.45,12.55,11.2,11.75,480336,0
+MOD.US,D,20161201,000000,11.85,13.3,11.75,13.25,393826,0
+MOD.US,D,20161202,000000,13.2,13.8,13,13.75,276923,0
+MOD.US,D,20161205,000000,14,14.725,13.8148,14.4,357016,0
+MOD.US,D,20161206,000000,14.65,15.05,14.5,14.9,565737,0
+MOD.US,D,20161207,000000,14.8,15.1,14.75,14.85,375953,0
+MOD.US,D,20161208,000000,14.75,15.15,14.75,14.9,407519,0
+MOD.US,D,20161209,000000,15,16.35,14.9,16.3,465546,0
+MOD.US,D,20161212,000000,16.1,16.15,15.55,16,221340,0
+MOD.US,D,20161213,000000,16,16.25,15.35,15.8,272631,0
+MOD.US,D,20161214,000000,15.65,15.8,14.8,14.85,244794,0
+MOD.US,D,20161215,000000,14.95,15.45,14.75,15.1,158990,0
+MOD.US,D,20161216,000000,15.25,15.7,15,15.2,391639,0
+MOD.US,D,20161219,000000,15.15,15.395,14.85,15.2,136710,0
+MOD.US,D,20161220,000000,15.2,15.625,15,15.6,313348,0
+MOD.US,D,20161221,000000,15.6,15.65,15.3,15.3,94502,0
+MOD.US,D,20161222,000000,15.4,15.4,14.8,15,118192,0
+MOD.US,D,20161223,000000,15.05,15.2129,15,15.2,69841,0
+MOD.US,D,20161227,000000,15.15,15.55,15.05,15.3,60185,0
+MOD.US,D,20161228,000000,15.3,15.4,15.05,15.3,128206,0
+MOD.US,D,20161229,000000,15.3,15.45,15.05,15.15,45707,0
+MOD.US,D,20161230,000000,15.25,15.325,14.55,14.9,150921,0
+MOD.US,D,20170103,000000,15,15.4,14.9,15.2,273951,0
+MOD.US,D,20170104,000000,15.35,15.8,15.25,15.55,791120,0
+MOD.US,D,20170105,000000,15.5,15.55,14.65,14.8,134336,0
+MOD.US,D,20170106,000000,14.85,14.85,14.6,14.75,150058,0
+MOD.US,D,20170109,000000,14.6,14.6,13.9,13.95,174461,0
+MOD.US,D,20170110,000000,13.95,14.2,13.85,14.15,425695,0
+MOD.US,D,20170111,000000,14.1,14.3,13.975,14.15,348013,0
+MOD.US,D,20170112,000000,14.15,14.15,13.45,13.6,144881,0
+MOD.US,D,20170113,000000,13.7,13.85,13.525,13.65,258724,0
+MOD.US,D,20170117,000000,13.55,13.9,13.5,13.7,416667,0
+MOD.US,D,20170118,000000,13.8,13.85,13.5,13.8,219840,0
+MOD.US,D,20170119,000000,13.8,14,13.5,13.7,147015,0
+MOD.US,D,20170120,000000,13.75,13.85,13.45,13.65,307346,0
+MOD.US,D,20170123,000000,13.6,13.7,13.3,13.45,115232,0
+MOD.US,D,20170124,000000,13.6,13.7,13.45,13.6,213927,0
+MOD.US,D,20170125,000000,13.65,13.9,13.35,13.5,474132,0
+MOD.US,D,20170126,000000,13.55,13.6,13.05,13.45,449900,0
+MOD.US,D,20170127,000000,13.4,13.8,13.4,13.6,410114,0
+MOD.US,D,20170130,000000,13.6,13.6,13.05,13.5,202124,0
+MOD.US,D,20170131,000000,13.65,13.7,13.3,13.6,449926,0
+MOD.US,D,20170201,000000,13.7,13.8,13.45,13.5,276965,0
+MOD.US,D,20170202,000000,13.45,13.7,13.3,13.35,179357,0
+MOD.US,D,20170203,000000,13.4,13.7,13.15,13.45,257171,0
+MOD.US,D,20170206,000000,13.4,13.65,13.2,13.45,262431,0
+MOD.US,D,20170207,000000,12.85,13.4,11.5,12.1,1270097,0
+MOD.US,D,20170208,000000,12.1,12.2,11.6,11.7,491856,0
+MOD.US,D,20170209,000000,11.7,11.7,11.05,11.4,849777,0
+MOD.US,D,20170210,000000,11.5,11.9,11.35,11.7,350774,0
+MOD.US,D,20170213,000000,11.7,11.85,11.35,11.6,354233,0
+MOD.US,D,20170214,000000,11.5,11.6,11.15,11.15,697276,0
+MOD.US,D,20170215,000000,11.2,11.2,10.85,11.15,589349,0
+MOD.US,D,20170216,000000,11.1,11.25,11.05,11.2,260964,0
+MOD.US,D,20170217,000000,11.2,11.5,11.025,11.45,459019,0
+MOD.US,D,20170221,000000,11.5,11.775,11.375,11.5,409397,0
+MOD.US,D,20170222,000000,11.5,11.65,11.2,11.3,319619,0
+MOD.US,D,20170223,000000,11.4,11.5,11.2,11.45,425519,0
+MOD.US,D,20170224,000000,11.45,11.8,11.35,11.7,418637,0
+MOD.US,D,20170227,000000,11.7,12.1,11.55,12,605178,0
+MOD.US,D,20170228,000000,11.9,11.9,11.35,11.35,565157,0
+MOD.US,D,20170301,000000,11.55,12,11.4,11.9,612970,0
+MOD.US,D,20170302,000000,11.9,12.15,11.875,12.05,353628,0
+MOD.US,D,20170303,000000,12,12.25,12,12.25,315673,0
+MOD.US,D,20170306,000000,12.15,12.25,11.95,12.15,364410,0
+MOD.US,D,20170307,000000,12.05,12.15,11.55,11.65,388099,0
+MOD.US,D,20170308,000000,11.7,11.9,11.5,11.5,216501,0
+MOD.US,D,20170309,000000,11.5,11.7,11.05,11.25,299858,0
+MOD.US,D,20170310,000000,11.45,11.6,11.25,11.35,309145,0
+MOD.US,D,20170313,000000,11.4,11.525,11.25,11.25,199169,0
+MOD.US,D,20170314,000000,11.25,11.375,11.1,11.3,260427,0
+MOD.US,D,20170315,000000,11.35,11.7,11.1,11.55,501083,0
+MOD.US,D,20170316,000000,11.55,11.9,11.55,11.9,285179,0
+MOD.US,D,20170317,000000,11.95,11.95,11.6,11.6,462844,0
+MOD.US,D,20170320,000000,11.6,11.65,11.35,11.45,211654,0
+MOD.US,D,20170321,000000,11.55,11.6,11.05,11.1,231749,0
+MOD.US,D,20170322,000000,11.05,11.3,10.9,11.2,300247,0
+MOD.US,D,20170323,000000,11.2,11.35,10.95,11.2,271375,0
+MOD.US,D,20170324,000000,11.2,11.35,10.85,11,455664,0
+MOD.US,D,20170327,000000,10.8,11.45,10.8,11.3,407564,0
+MOD.US,D,20170328,000000,11.25,11.55,11.15,11.4,266208,0
+MOD.US,D,20170329,000000,11.35,11.45,11.15,11.25,248481,0
+MOD.US,D,20170330,000000,11.25,11.55,11,11.45,292873,0
+MOD.US,D,20170331,000000,11.45,12.3,11.35,12.2,429390,0
+MOD.US,D,20170403,000000,12.2,12.2,11.5,11.75,322076,0
+MOD.US,D,20170404,000000,11.7,11.75,11.3,11.35,226846,0
+MOD.US,D,20170405,000000,11.4,11.65,10.85,10.85,469316,0
+MOD.US,D,20170406,000000,10.9,11.05,10.75,10.85,495294,0
+MOD.US,D,20170407,000000,10.8,10.95,10.6,10.75,515909,0
+MOD.US,D,20170410,000000,10.75,10.95,10.6,10.75,406124,0
+MOD.US,D,20170411,000000,10.75,11.15,10.75,10.9,237068,0
+MOD.US,D,20170412,000000,10.9,11,10.5,10.55,406163,0
+MOD.US,D,20170413,000000,10.55,10.6,10.1,10.3,358007,0
+MOD.US,D,20170417,000000,10.35,10.5,10.15,10.4,283351,0
+MOD.US,D,20170418,000000,10.35,10.6,10.3,10.6,267540,0
+MOD.US,D,20170419,000000,10.7,10.875,10.65,10.7,182376,0
+MOD.US,D,20170420,000000,10.65,11.15,10.65,11,279287,0
+MOD.US,D,20170421,000000,10.95,11,10.7,10.95,222072,0
+MOD.US,D,20170424,000000,11.25,11.5,11.15,11.3,243186,0
+MOD.US,D,20170425,000000,11.45,11.75,11.45,11.55,219385,0
+MOD.US,D,20170426,000000,11.55,12,11.5,11.8,228476,0
+MOD.US,D,20170427,000000,11.85,11.95,11.65,11.75,160508,0
+MOD.US,D,20170428,000000,11.8,12.35,11.75,12.1,338239,0
+MOD.US,D,20170501,000000,12.1,12.3,12,12.25,351221,0
+MOD.US,D,20170502,000000,12.25,12.3985,12.05,12.2,333003,0
+MOD.US,D,20170503,000000,12.15,12.35,11.95,12.15,317921,0
+MOD.US,D,20170504,000000,12.15,12.25,12.05,12.15,157503,0
+MOD.US,D,20170505,000000,12.25,12.4,12.175,12.25,164509,0
+MOD.US,D,20170508,000000,12.25,12.475,12.125,12.25,187654,0
+MOD.US,D,20170509,000000,12.35,12.55,12.25,12.4,185350,0
+MOD.US,D,20170510,000000,12.4,12.55,12.3,12.5,198304,0
+MOD.US,D,20170511,000000,12.45,12.925,12.3,12.85,310256,0
+MOD.US,D,20170512,000000,12.85,12.85,12.45,12.5,172906,0
+MOD.US,D,20170515,000000,12.65,12.8,12.55,12.7,297412,0
+MOD.US,D,20170516,000000,12.7,12.8,12.525,12.75,222060,0
+MOD.US,D,20170517,000000,12.55,12.6,12.3625,12.5,346590,0
+MOD.US,D,20170518,000000,12.4,12.525,12.3,12.4,188259,0
+MOD.US,D,20170519,000000,12.4,12.75,12.3,12.4,523512,0
+MOD.US,D,20170522,000000,12.5,12.575,12.4,12.55,176586,0
+MOD.US,D,20170523,000000,12.65,12.8,12.4025,12.7,266690,0
+MOD.US,D,20170524,000000,12.75,12.8,12.5,12.7,193198,0
+MOD.US,D,20170525,000000,13.9,15.5,13.85,15.35,1143330,0
+MOD.US,D,20170526,000000,15.45,15.75,15.15,15.2,696098,0
+MOD.US,D,20170530,000000,15.05,15.45,14.95,15.05,509292,0
+MOD.US,D,20170531,000000,15.05,15.6,14.8,15.2,454611,0
+MOD.US,D,20170601,000000,15.4,16.2,15.1,15.9,1006362,0
+MOD.US,D,20170602,000000,15.95,16.1375,15.65,15.85,485248,0
+MOD.US,D,20170605,000000,15.9,16.75,15.87,16.6,845736,0
+MOD.US,D,20170606,000000,16.55,17,16.4,16.95,878308,0
+MOD.US,D,20170607,000000,17,17.1,16.4499,16.65,406805,0
+MOD.US,D,20170608,000000,16.6,17.3815,16.4,17.1,447074,0
+MOD.US,D,20170609,000000,17.15,17.343,16.45,16.7,558607,0
+MOD.US,D,20170612,000000,16.7,17.35,16.4,16.65,462376,0
+MOD.US,D,20170613,000000,16.75,17.2,16.566,16.9,396273,0
+MOD.US,D,20170614,000000,16.9,16.9,16.6,16.75,185514,0
+MOD.US,D,20170615,000000,16.45,16.95,16.45,16.9,215078,0
+MOD.US,D,20170616,000000,16.7,16.8,16.25,16.65,563110,0
+MOD.US,D,20170619,000000,16.7,16.95,16.5,16.8,280595,0
+MOD.US,D,20170620,000000,16.7,16.899,16.35,16.4,253224,0
+MOD.US,D,20170621,000000,16.5,16.5,16.2,16.25,159774,0
+MOD.US,D,20170622,000000,16.3,16.4,16.05,16.2,167880,0
+MOD.US,D,20170623,000000,16.25,16.425,16.05,16.2,320786,0
+MOD.US,D,20170626,000000,16.15,16.5,15.95,16.35,504894,0
+MOD.US,D,20170627,000000,16.3,16.45,16,16.05,289869,0
+MOD.US,D,20170628,000000,16.15,16.6,16.15,16.55,231826,0
+MOD.US,D,20170629,000000,16.6,16.65,16.2,16.5,175179,0
+MOD.US,D,20170630,000000,16.5,16.6,16.35,16.55,202860,0
+MOD.US,D,20170703,000000,16.55,17.025,16.4,16.85,147125,0
+MOD.US,D,20170705,000000,16.8,16.95,16.3,16.75,246748,0
+MOD.US,D,20170706,000000,16.6,16.7,16.175,16.25,212168,0
+MOD.US,D,20170707,000000,16.35,16.7,16.25,16.6,174232,0
+MOD.US,D,20170710,000000,16.5,16.65,16.375,16.55,125841,0
+MOD.US,D,20170711,000000,16.6,16.7,16.3,16.5,191302,0
+MOD.US,D,20170712,000000,16.65,16.85,16.55,16.8,169481,0
+MOD.US,D,20170713,000000,16.75,16.9499,16.625,16.7,241612,0
+MOD.US,D,20170714,000000,16.65,16.9,16.65,16.7,155303,0
+MOD.US,D,20170717,000000,16.65,16.95,16.6,16.85,184116,0
+MOD.US,D,20170718,000000,16.7,16.9,16.5191,16.8,121708,0
+MOD.US,D,20170719,000000,16.85,16.95,16.725,16.85,123054,0
+MOD.US,D,20170720,000000,16.95,17.3,16.85,16.95,161718,0
+MOD.US,D,20170721,000000,17.2,17.2,16.35,16.5,214199,0
+MOD.US,D,20170724,000000,16.45,16.6,16.15,16.15,156048,0
+MOD.US,D,20170725,000000,16.3,16.875,16.25,16.6,196504,0
+MOD.US,D,20170726,000000,16.6,17,16.55,16.65,138884,0
+MOD.US,D,20170727,000000,16.7,16.7,16.15,16.15,210478,0
+MOD.US,D,20170728,000000,16.1,16.5,16.1,16.4,157492,0
+MOD.US,D,20170731,000000,16.5,16.55,16.1,16.25,149853,0
+MOD.US,D,20170801,000000,16.3,16.3,15.775,16.2,174440,0
+MOD.US,D,20170802,000000,17.85,17.85,16.4,16.75,382108,0
+MOD.US,D,20170803,000000,16.8,16.95,16.5,16.75,177805,0
+MOD.US,D,20170804,000000,16.8,17.25,16.8,17.2,361850,0
+MOD.US,D,20170807,000000,17.25,17.3,16.9,16.95,177577,0
+MOD.US,D,20170808,000000,16.95,17.025,16.65,16.8,262086,0
+MOD.US,D,20170809,000000,16.75,17,16.6,16.8,219958,0
+MOD.US,D,20170810,000000,16.55,16.65,15.7,15.8,715544,0
+MOD.US,D,20170811,000000,15.7,16,15.25,15.6,662385,0
+MOD.US,D,20170814,000000,15.75,16.15,15.55,16,672283,0
+MOD.US,D,20170815,000000,16,16.1,15.85,15.95,294159,0
+MOD.US,D,20170816,000000,16.05,16.1,15.9,15.9,171295,0
+MOD.US,D,20170817,000000,15.8,15.95,15.6,15.6,176586,0
+MOD.US,D,20170818,000000,15.45,15.7,15.45,15.55,226367,0
+MOD.US,D,20170821,000000,15.55,15.65,15.5,15.55,255504,0
+MOD.US,D,20170822,000000,15.7,15.8,15.6,15.65,210769,0
+MOD.US,D,20170823,000000,15.55,15.85,15.45,15.45,212398,0
+MOD.US,D,20170824,000000,15.55,16,15.55,15.95,233176,0
+MOD.US,D,20170825,000000,16,16.3,16,16.1,123294,0
+MOD.US,D,20170828,000000,16.1,16.2,15.9,15.95,103764,0
+MOD.US,D,20170829,000000,15.8,16.05,15.65,15.95,114053,0
+MOD.US,D,20170830,000000,15.9,16.175,15.8,16.1,130128,0
+MOD.US,D,20170831,000000,16.15,16.5,16.05,16.15,253877,0
+MOD.US,D,20170901,000000,16.25,16.75,16.25,16.75,118877,0
+MOD.US,D,20170905,000000,16.65,16.7,16.05,16.2,154131,0
+MOD.US,D,20170906,000000,16.4,16.65,16.2,16.55,205454,0
+MOD.US,D,20170907,000000,16.5,16.6,16.35,16.55,179265,0
+MOD.US,D,20170908,000000,16.55,16.6,16.35,16.55,90461,0
+MOD.US,D,20170911,000000,16.7,16.85,16.45,16.8,152342,0
+MOD.US,D,20170912,000000,16.9,16.95,16.725,16.95,166507,0
+MOD.US,D,20170913,000000,16.9,17.25,16.85,17.25,161672,0
+MOD.US,D,20170914,000000,17.2,17.35,17.0125,17.25,198823,0
+MOD.US,D,20170915,000000,17.25,17.8,17.05,17.7,695272,0
+MOD.US,D,20170918,000000,17.8,17.85,17.45,17.65,174789,0
+MOD.US,D,20170919,000000,17.7,17.85,17.535,17.8,140314,0
+MOD.US,D,20170920,000000,17.85,17.95,17.65,17.8,319330,0
+MOD.US,D,20170921,000000,17.85,17.95,17.75,17.9,115971,0
+MOD.US,D,20170922,000000,17.95,18.4,17.8,18.2,243464,0
+MOD.US,D,20170925,000000,18.1,18.96,18.1,18.9,215141,0
+MOD.US,D,20170926,000000,18.95,19.2999,18.85,19.15,239863,0
+MOD.US,D,20170927,000000,19.15,19.25,18.7,19.1,368528,0
+MOD.US,D,20170928,000000,19.05,19.4,18.875,19.35,337683,0
+MOD.US,D,20170929,000000,19.3,19.4,18.9,19.25,311526,0
+MOD.US,D,20171002,000000,19.35,19.9,19.25,19.85,248193,0
+MOD.US,D,20171003,000000,19.85,19.85,19.225,19.7,250240,0
+MOD.US,D,20171004,000000,19.65,20.1,19.45,19.95,377540,0
+MOD.US,D,20171005,000000,19.95,20.3,19.9,20,175818,0
+MOD.US,D,20171006,000000,20,20.25,19.85,19.95,139625,0
+MOD.US,D,20171009,000000,20.35,20.6,20.35,20.5,193525,0
+MOD.US,D,20171010,000000,20.55,20.8,20.4,20.8,211220,0
+MOD.US,D,20171011,000000,20.8,21,20.65,20.95,174761,0
+MOD.US,D,20171012,000000,20.75,21.05,20.65,20.9,269890,0
+MOD.US,D,20171013,000000,21,21.15,20.6,20.7,262648,0
+MOD.US,D,20171016,000000,20.85,20.9,20.55,20.65,211821,0
+MOD.US,D,20171017,000000,20.6,20.7,20.05,20.3,301810,0
+MOD.US,D,20171018,000000,20.55,21,20.4,20.8,252879,0
+MOD.US,D,20171019,000000,20.7,20.85,20.5,20.75,155745,0
+MOD.US,D,20171020,000000,20.8,21.35,20.8,21.15,514714,0
+MOD.US,D,20171023,000000,21.15,21.5,20.9,20.9,203536,0
+MOD.US,D,20171024,000000,21,21.65,21,21.3,224987,0
+MOD.US,D,20171025,000000,21.2,21.4,20.85,21.1,210885,0
+MOD.US,D,20171026,000000,21.2,21.575,21.15,21.5,322408,0
+MOD.US,D,20171027,000000,21.4,21.5,21,21.15,211415,0
+MOD.US,D,20171030,000000,21,21,20.45,20.65,292606,0
+MOD.US,D,20171031,000000,20.85,21.3,20.7295,21.05,459021,0
+MOD.US,D,20171101,000000,21.85,22.875,21.24,22.8,1368486,0
+MOD.US,D,20171102,000000,22.85,23.55,22.1,23.45,497257,0
+MOD.US,D,20171103,000000,23.5,23.6,23.25,23.5,411573,0
+MOD.US,D,20171106,000000,23.6,23.7,23.05,23.1,319470,0
+MOD.US,D,20171107,000000,23.05,23.05,22.6,22.7,382919,0
+MOD.US,D,20171108,000000,22.6,22.85,21.85,22.45,333840,0
+MOD.US,D,20171109,000000,22.3,22.85,22.1,22.6,284141,0
+MOD.US,D,20171110,000000,22.6,22.7,22.35,22.55,175155,0
+MOD.US,D,20171113,000000,22.4,22.45,21.9,22.2,294372,0
+MOD.US,D,20171114,000000,22.2,22.35,22.05,22.25,170395,0
+MOD.US,D,20171115,000000,22,22,21.6,21.6,327753,0
+MOD.US,D,20171116,000000,21.9,22.25,21.65,21.95,1031835,0
+MOD.US,D,20171117,000000,21.85,22.35,21.675,22.2,316891,0
+MOD.US,D,20171120,000000,22.25,23.05,22.25,22.95,557165,0
+MOD.US,D,20171121,000000,23.25,23.65,23.1,23.3,257347,0
+MOD.US,D,20171122,000000,23.3,23.55,22.8,22.85,193785,0
+MOD.US,D,20171124,000000,22.95,23.15,22.85,23,91080,0
+MOD.US,D,20171127,000000,22.95,23.2,22.85,22.95,469147,0
+MOD.US,D,20171128,000000,23.15,23.8,22.8,23.65,306081,0
+MOD.US,D,20171129,000000,23.75,23.95,23.25,23.25,223885,0
+MOD.US,D,20171130,000000,23.3,23.499,22.2375,22.9,406893,0
+MOD.US,D,20171201,000000,22.8,22.8,21.45,22.6,278160,0
+MOD.US,D,20171204,000000,22.95,23,21.8,21.8,333929,0
+MOD.US,D,20171205,000000,21.9,22.1,21.351,21.55,468431,0
+MOD.US,D,20171206,000000,21.5,21.65,21,21.1,279433,0
+MOD.US,D,20171207,000000,21.2,21.675,21.1,21.2,357086,0
+MOD.US,D,20171208,000000,21.35,21.435,21.1,21.15,265207,0
+MOD.US,D,20171211,000000,21.15,21.2,20.8,20.95,220157,0
+MOD.US,D,20171212,000000,21.1,21.35,20.75,20.9,224366,0
+MOD.US,D,20171213,000000,20.95,21.1,20.125,20.2,486662,0
+MOD.US,D,20171214,000000,20.25,20.35,19.9,20.1,351586,0
+MOD.US,D,20171215,000000,20.25,20.95,19.9,20.65,519797,0
+MOD.US,D,20171218,000000,20.95,21.3,20.851,21.3,438168,0
+MOD.US,D,20171219,000000,21.35,21.35,20.8,21.2,230500,0
+MOD.US,D,20171220,000000,21.35,21.55,21.05,21.45,253564,0
+MOD.US,D,20171221,000000,21.5,21.5,21.15,21.25,123124,0
+MOD.US,D,20171222,000000,21.25,21.25,20.75,20.85,119909,0
+MOD.US,D,20171226,000000,20.85,20.9,20.525,20.55,278189,0
+MOD.US,D,20171227,000000,20.65,21.25,20.5,20.95,327406,0
+MOD.US,D,20171228,000000,21,21.0584,20.6,20.8,154057,0
+MOD.US,D,20171229,000000,20.95,20.95,20.2,20.2,229024,0
+MOD.US,D,20180102,000000,20.35,20.9,20.2997,20.4,303908,0
+MOD.US,D,20180103,000000,20.4,21.2,20.4,21.15,306905,0
+MOD.US,D,20180104,000000,21.3,21.4,20.95,21.15,171297,0
+MOD.US,D,20180105,000000,21.35,21.65,21.225,21.5,270541,0
+MOD.US,D,20180108,000000,21.5,21.75,20.9,21.5,319839,0
+MOD.US,D,20180109,000000,21.55,21.6999,21.0501,21.25,226636,0
+MOD.US,D,20180110,000000,21.15,21.4,21,21.1,282939,0
+MOD.US,D,20180111,000000,21.15,21.85,21.15,21.75,340499,0
+MOD.US,D,20180112,000000,21.75,21.85,21.5,21.8,214221,0
+MOD.US,D,20180116,000000,21.8,21.8501,21.3,21.45,320656,0
+MOD.US,D,20180117,000000,21.5,22.475,21.35,22.4,554359,0
+MOD.US,D,20180118,000000,22.35,22.35,21.35,22.2,670517,0
+MOD.US,D,20180119,000000,22.2,23.15,22.2,23.1,415695,0
+MOD.US,D,20180122,000000,23,23,22.05,22.55,258985,0
+MOD.US,D,20180123,000000,22.5,22.65,21.95,22.4,287132,0
+MOD.US,D,20180124,000000,22.45,22.9,22.25,22.55,241582,0
+MOD.US,D,20180125,000000,22.75,22.75,22.2,22.4,280768,0
+MOD.US,D,20180126,000000,22.55,22.75,21.85,22.75,534318,0
+MOD.US,D,20180129,000000,22.6,23.625,22.6,23.25,505247,0
+MOD.US,D,20180130,000000,23.15,23.15,22.6,22.85,346645,0
+MOD.US,D,20180131,000000,24.6,24.6,21.25,23.35,1377370,0
+MOD.US,D,20180201,000000,23.4,24.45,23.05,24.3,948275,0
+MOD.US,D,20180202,000000,24.15,24.9,23.851,24.35,693907,0
+MOD.US,D,20180205,000000,24.05,24.7,23.45,23.55,679659,0
+MOD.US,D,20180206,000000,23,23.8,22.0785,23.55,602520,0
+MOD.US,D,20180207,000000,23.45,24,23.3,23.65,274343,0
+MOD.US,D,20180208,000000,23.8,23.8,22.95,22.95,378354,0
+MOD.US,D,20180209,000000,23.2,23.55,22.2,23,385865,0
+MOD.US,D,20180212,000000,23.15,23.4,22.6002,23.15,272134,0
+MOD.US,D,20180213,000000,22.9,23.2,22.5,22.9,268590,0
+MOD.US,D,20180214,000000,22.65,23.425,22.65,23.25,579247,0
+MOD.US,D,20180215,000000,23.6,24,23.1,23.65,403916,0
+MOD.US,D,20180216,000000,23.55,24.3,23.25,24,457514,0
+MOD.US,D,20180220,000000,23.6,24.4217,23.6,23.6,270209,0
+MOD.US,D,20180221,000000,23.7,24.25,23.6,23.9,211649,0
+MOD.US,D,20180222,000000,24.3,24.7,23.65,24.65,350764,0
+MOD.US,D,20180223,000000,24.75,25.75,24.45,24.7,424482,0
+MOD.US,D,20180226,000000,24.8,25.1,24.55,25.1,305082,0
+MOD.US,D,20180227,000000,25.05,25.15,23.8,23.85,351836,0
+MOD.US,D,20180228,000000,23.9,24.3,22.9,23,326539,0
+MOD.US,D,20180301,000000,22.95,23.2,21.85,22.3,419113,0
+MOD.US,D,20180302,000000,22.15,22.35,21.65,22.2,303282,0
+MOD.US,D,20180305,000000,22,22.6,21.5,22.45,265747,0
+MOD.US,D,20180306,000000,22.45,22.7,21.9,22.55,235568,0
+MOD.US,D,20180307,000000,22.35,23,22.25,22.8,280277,0
+MOD.US,D,20180308,000000,22.9,22.95,22.35,22.9,269806,0
+MOD.US,D,20180309,000000,22.95,23.3,22.65,23.3,356140,0
+MOD.US,D,20180312,000000,23.3,23.45,22.7,22.9,245630,0
+MOD.US,D,20180313,000000,22.95,23.85,22.75,23.35,567825,0
+MOD.US,D,20180314,000000,23.5,23.5,23,23.05,225214,0
+MOD.US,D,20180315,000000,23,23.25,22.8,23.1,170387,0
+MOD.US,D,20180316,000000,23.05,23.3,22.65,23.05,335117,0
+MOD.US,D,20180319,000000,22.9,23.2,22.35,23.1,333413,0
+MOD.US,D,20180320,000000,23.1,23.5,23.1,23.15,158727,0
+MOD.US,D,20180321,000000,23.15,23.85,23.15,23.6,222968,0
+MOD.US,D,20180322,000000,23.35,23.55,22.55,22.6,259893,0
+MOD.US,D,20180323,000000,22.7,22.75,21.75,21.85,303469,0
+MOD.US,D,20180326,000000,22.25,22.7,21.9,22.7,554044,0
+MOD.US,D,20180327,000000,22.75,22.85,21.2,21.25,420120,0
+MOD.US,D,20180328,000000,21.3,21.45,20.5,20.7,374489,0
+MOD.US,D,20180329,000000,20.9,21.5,20.65,21.15,777049,0
+MOD.US,D,20180402,000000,21.1,21.25,19.75,20.2,380257,0
+MOD.US,D,20180403,000000,20.4,20.6,20.15,20.3,326134,0
+MOD.US,D,20180404,000000,20,20.55,19.725,20.45,358320,0
+MOD.US,D,20180405,000000,20.65,21.3,20.6,21.2,392298,0
+MOD.US,D,20180406,000000,21.05,21.6,20.5,20.85,443057,0
+MOD.US,D,20180409,000000,20.95,20.95,20.2,20.3,262540,0
+MOD.US,D,20180410,000000,20.6,20.8,20.3,20.4,249420,0
+MOD.US,D,20180411,000000,20.25,20.55,20.25,20.4,158683,0
+MOD.US,D,20180412,000000,20.45,20.7,20.3,20.35,153396,0
+MOD.US,D,20180413,000000,20.4,20.45,19.8,20.1,666248,0
+MOD.US,D,20180416,000000,20.3,21.15,20.15,20.95,206671,0
+MOD.US,D,20180417,000000,21,21.1,20.45,20.75,191351,0
+MOD.US,D,20180418,000000,20.8,21.1,20.65,20.85,187987,0
+MOD.US,D,20180419,000000,20.7,20.9,20.25,20.35,173962,0
+MOD.US,D,20180420,000000,20.35,20.6,20,20.25,246794,0
+MOD.US,D,20180423,000000,20.25,20.3,19.75,19.8,205351,0
+MOD.US,D,20180424,000000,19.9,19.9,18.35,18.4,632779,0
+MOD.US,D,20180425,000000,18.35,18.475,18.025,18.1,648145,0
+MOD.US,D,20180426,000000,18.1,18.2,17.875,17.95,503101,0
+MOD.US,D,20180427,000000,17.95,18.05,17.25,17.4,329731,0
+MOD.US,D,20180430,000000,17.45,17.6,17.1,17.2,274545,0
+MOD.US,D,20180501,000000,17.2,17.2,16.85,17.05,407047,0
+MOD.US,D,20180502,000000,17,17.5,17,17.1,327338,0
+MOD.US,D,20180503,000000,17,17.15,16.55,17.05,275841,0
+MOD.US,D,20180504,000000,17,17.4652,16.85,17.35,184839,0
+MOD.US,D,20180507,000000,17.35,17.5,17.25,17.3,171947,0
+MOD.US,D,20180508,000000,17.2,17.4,16.85,16.95,302508,0
+MOD.US,D,20180509,000000,16.95,17.225,16.7,17.1,320198,0
+MOD.US,D,20180510,000000,17.15,17.6,16.901,17.45,522166,0
+MOD.US,D,20180511,000000,17.55,18,17.5,17.6,201577,0
+MOD.US,D,20180514,000000,17.65,18.1,17.55,17.85,292734,0
+MOD.US,D,20180515,000000,17.75,18.05,17.6,17.85,169940,0
+MOD.US,D,20180516,000000,17.9,18.5146,17.9,18.15,206978,0
+MOD.US,D,20180517,000000,18.1,18.5,18.1,18.3,166462,0
+MOD.US,D,20180518,000000,18.4,18.55,18.25,18.45,157224,0
+MOD.US,D,20180521,000000,18.5,18.75,18.35,18.5,152326,0
+MOD.US,D,20180522,000000,18.65,18.7,18.1,18.2,191312,0
+MOD.US,D,20180523,000000,18.05,18.5,17.9,18.45,604100,0
+MOD.US,D,20180524,000000,18.9,20.3,18.2,19.1,872005,0
+MOD.US,D,20180525,000000,19,19.4,17.4891,17.8,595334,0
+MOD.US,D,20180529,000000,17.55,17.95,17.275,17.7,298018,0
+MOD.US,D,20180530,000000,17.75,17.95,17.7,17.9,304142,0
+MOD.US,D,20180531,000000,17.95,18.3,17.7,18,328120,0
+MOD.US,D,20180601,000000,18.1,18.4,17.9,18.15,320471,0
+MOD.US,D,20180604,000000,18.25,18.5,18.1,18.35,180155,0
+MOD.US,D,20180605,000000,18.3,18.9,18.3,18.8,209650,0
+MOD.US,D,20180606,000000,18.8,19.2,18.65,19.1,184470,0
+MOD.US,D,20180607,000000,19.2,19.25,19,19.15,116270,0
+MOD.US,D,20180608,000000,19.15,19.25,19,19,210934,0
+MOD.US,D,20180611,000000,19.1,19.5,19,19.2,276335,0
+MOD.US,D,20180612,000000,19.25,19.25,18.9,18.9,148818,0
+MOD.US,D,20180613,000000,18.95,18.95,18.5,18.7,147612,0
+MOD.US,D,20180614,000000,18.75,18.875,18.55,18.85,153799,0
+MOD.US,D,20180615,000000,18.75,18.95,18.4,18.8,214502,0
+MOD.US,D,20180618,000000,18.65,19.35,18.55,19.2,233036,0
+MOD.US,D,20180619,000000,19.05,19.15,18.8,19.05,341134,0
+MOD.US,D,20180620,000000,19.25,19.25,18.8,18.85,212201,0
+MOD.US,D,20180621,000000,18.8,19.05,18.5,18.8,505887,0
+MOD.US,D,20180622,000000,18.95,19,18.75,18.8,586205,0
+MOD.US,D,20180625,000000,18.65,18.7,17.925,18.4,285831,0
+MOD.US,D,20180626,000000,18.5,18.85,18.3,18.6,183561,0
+MOD.US,D,20180627,000000,18.7,19,18.3,18.35,181478,0
+MOD.US,D,20180628,000000,18.3,18.3,17.85,18.15,172518,0
+MOD.US,D,20180629,000000,18.2,18.5,18.15,18.25,340318,0
+MOD.US,D,20180702,000000,17.8,18,17.55,17.95,266103,0
+MOD.US,D,20180703,000000,18,18.2,17.7,17.8,103468,0
+MOD.US,D,20180705,000000,17.85,18.25,17.85,18.2,141328,0
+MOD.US,D,20180706,000000,18.3,18.3,17.9,17.95,185819,0
+MOD.US,D,20180709,000000,18,18.225,18,18.1,220504,0
+MOD.US,D,20180710,000000,18.1,18.4,17.85,17.95,194403,0
+MOD.US,D,20180711,000000,17.9,18.075,17.65,17.7,183609,0
+MOD.US,D,20180712,000000,17.75,17.75,17.35,17.35,161154,0
+MOD.US,D,20180713,000000,17.35,17.925,17.25,17.75,133739,0
+MOD.US,D,20180716,000000,17.85,17.975,17.675,17.75,111815,0
+MOD.US,D,20180717,000000,17.7,18.2,17.7,18.1,129889,0
+MOD.US,D,20180718,000000,18,18.1,17.9,17.95,104628,0
+MOD.US,D,20180719,000000,17.85,17.9,17.5,17.6,218474,0
+MOD.US,D,20180720,000000,17.6,17.65,17.4,17.6,108857,0
+MOD.US,D,20180723,000000,17.5,17.5,17.1,17.2,198845,0
+MOD.US,D,20180724,000000,17.35,17.55,17.1,17.25,486877,0
+MOD.US,D,20180725,000000,17.1,17.25,16.4323,16.95,219418,0
+MOD.US,D,20180726,000000,16.85,17.45,16.85,17.1,129992,0
+MOD.US,D,20180727,000000,17.05,17.4,17,17.1,132674,0
+MOD.US,D,20180730,000000,17.05,17.5,17.05,17.2,135375,0
+MOD.US,D,20180731,000000,17.25,17.7,17.25,17.45,202784,0
+MOD.US,D,20180801,000000,17.5,17.55,17.05,17.4,224757,0
+MOD.US,D,20180802,000000,17.15,17.7,16.1155,17.5,499972,0
+MOD.US,D,20180803,000000,17.45,18,17.3,17.95,364963,0
+MOD.US,D,20180806,000000,17.75,18.05,17.6,17.7,234337,0
+MOD.US,D,20180807,000000,17.7,17.8,17.55,17.65,110656,0
+MOD.US,D,20180808,000000,17.65,17.9,17.425,17.85,419841,0
+MOD.US,D,20180809,000000,17.85,18.2,17.8,17.95,219078,0
+MOD.US,D,20180810,000000,17.75,17.75,17.2,17.35,232366,0
+MOD.US,D,20180813,000000,17.4,17.55,17.1,17.2,241112,0
+MOD.US,D,20180814,000000,17.25,17.7,17.2319,17.6,243537,0
+MOD.US,D,20180815,000000,17.55,17.6,17.2,17.55,203475,0
+MOD.US,D,20180816,000000,17.55,17.7,17.25,17.3,138655,0
+MOD.US,D,20180817,000000,17.25,17.4,17.15,17.3,196448,0
+MOD.US,D,20180820,000000,17.3,17.75,17.1,17.25,342739,0
+MOD.US,D,20180821,000000,17.25,17.75,17.25,17.55,231573,0
+MOD.US,D,20180822,000000,17.4,17.725,17.25,17.55,218374,0
+MOD.US,D,20180823,000000,17.5,17.6,17.2,17.45,102919,0
+MOD.US,D,20180824,000000,17.5,17.85,17.35,17.8,243429,0
+MOD.US,D,20180827,000000,17.75,18.5,17.75,18.25,256691,0
+MOD.US,D,20180828,000000,18.25,18.25,17.825,17.9,147551,0
+MOD.US,D,20180829,000000,17.95,17.95,17.65,17.8,196551,0
+MOD.US,D,20180830,000000,17.85,17.85,17.2,17.25,149333,0
+MOD.US,D,20180831,000000,17.2,17.3,16.7,16.85,167519,0
+MOD.US,D,20180904,000000,16.75,16.8,16,16,303770,0
+MOD.US,D,20180905,000000,15.95,16.35,15.75,16.25,244207,0
+MOD.US,D,20180906,000000,16.25,16.35,16.2,16.25,145614,0
+MOD.US,D,20180907,000000,16.2,16.35,16.15,16.35,140888,0
+MOD.US,D,20180910,000000,16.45,16.45,16.25,16.35,161891,0
+MOD.US,D,20180911,000000,16.25,16.4,16.15,16.2,157815,0
+MOD.US,D,20180912,000000,16.15,16.25,15.75,15.75,335235,0
+MOD.US,D,20180913,000000,15.8,15.8619,15.3,15.3,228280,0
+MOD.US,D,20180914,000000,15.3,15.65,15.15,15.3,300149,0
+MOD.US,D,20180917,000000,15.25,15.95,15.15,15.45,335967,0
+MOD.US,D,20180918,000000,15.45,15.45,14.9,15,370915,0
+MOD.US,D,20180919,000000,15.2,15.6,15,15.35,256950,0
+MOD.US,D,20180920,000000,15.4,15.6,15.25,15.5,285945,0
+MOD.US,D,20180921,000000,15.55,15.95,15.5,15.95,369587,0
+MOD.US,D,20180924,000000,15.8,16,15.25,15.9,292170,0
+MOD.US,D,20180925,000000,15.9,16.15,15.25,15.25,346372,0
+MOD.US,D,20180926,000000,15.25,15.65,15.05,15.45,284187,0
+MOD.US,D,20180927,000000,15.45,15.45,15.15,15.25,191923,0
+MOD.US,D,20180928,000000,15.15,15.25,14.9,14.9,162466,0
+MOD.US,D,20181001,000000,15.12,15.12,14.68,14.84,182124,0
+MOD.US,D,20181002,000000,14.87,15.12,14.73,15.07,227614,0
+MOD.US,D,20181003,000000,15.14,15.45,14.9,15.29,227287,0
+MOD.US,D,20181004,000000,15.29,15.3,14.9,15.02,244263,0
+MOD.US,D,20181005,000000,14.95,15.07,14.68,14.73,521715,0
+MOD.US,D,20181008,000000,14.7,14.89,14.4,14.85,223917,0
+MOD.US,D,20181009,000000,14.8,14.88,13.88,13.95,388801,0
+MOD.US,D,20181010,000000,13.85,13.9099,13.34,13.39,345653,0
+MOD.US,D,20181011,000000,13.35,14.02,13.21,13.22,203125,0
+MOD.US,D,20181012,000000,13.46,13.62,12.83,12.98,209177,0
+MOD.US,D,20181015,000000,12.92,13.15,12.74,12.87,220648,0
+MOD.US,D,20181016,000000,12.64,13.1,12.41,13.06,425978,0
+MOD.US,D,20181017,000000,12.98,13.08,12.59,12.86,216025,0
+MOD.US,D,20181018,000000,12.78,13.01,12.57,12.66,315249,0
+MOD.US,D,20181019,000000,12.6,12.8,12.4,12.44,245143,0
+MOD.US,D,20181022,000000,12.46,12.68,12.25,12.35,168130,0
+MOD.US,D,20181023,000000,12.18,12.64,12.03,12.48,193091,0
+MOD.US,D,20181024,000000,12.42,12.57,11.81,11.81,374464,0
+MOD.US,D,20181025,000000,11.88,12.25,11.88,11.97,205982,0
+MOD.US,D,20181026,000000,11.73,12.07,11.73,12,175691,0
+MOD.US,D,20181029,000000,12.29,12.58,11.56,11.7,181778,0
+MOD.US,D,20181030,000000,11.79,11.97,11.545,11.72,202460,0
+MOD.US,D,20181031,000000,14.52,14.99,12.66,13.01,564817,0
+MOD.US,D,20181101,000000,12.86,14,12.57,13.98,486264,0
+MOD.US,D,20181102,000000,14.01,14.08,13.43,13.75,306488,0
+MOD.US,D,20181105,000000,13.7,13.98,13.53,13.88,258727,0
+MOD.US,D,20181106,000000,13.85,13.85,13.33,13.53,178844,0
+MOD.US,D,20181107,000000,13.57,13.65,13.23,13.63,159661,0
+MOD.US,D,20181108,000000,13.56,14.19,13.56,13.95,222730,0
+MOD.US,D,20181109,000000,13.81,13.81,13.2,13.33,162314,0
+MOD.US,D,20181112,000000,13.34,13.62,13.1,13.48,177324,0
+MOD.US,D,20181113,000000,13.57,14.23,13.48,13.79,249229,0
+MOD.US,D,20181114,000000,13.96,13.96,13.69,13.71,263838,0
+MOD.US,D,20181115,000000,13.58,14.1039,13.4,14.02,196324,0
+MOD.US,D,20181116,000000,13.9,13.98,13.45,13.57,316208,0
+MOD.US,D,20181119,000000,13.55,13.61,13.33,13.5,255056,0
+MOD.US,D,20181120,000000,13.35,13.48,12.63,12.82,330566,0
+MOD.US,D,20181121,000000,12.94,13.49,12.94,13.35,109313,0
+MOD.US,D,20181123,000000,13.32,13.51,13.233,13.48,92968,0
+MOD.US,D,20181126,000000,13.59,13.89,13.4581,13.85,211604,0
+MOD.US,D,20181127,000000,13.67,13.85,13.46,13.57,361100,0
+MOD.US,D,20181128,000000,13.55,13.75,13.24,13.63,280615,0
+MOD.US,D,20181129,000000,13.58,13.68,13.14,13.21,195748,0
+MOD.US,D,20181130,000000,13.1,13.27,12.96,13.05,195470,0
+MOD.US,D,20181203,000000,13.32,13.55,12.92,13.03,190530,0
+MOD.US,D,20181204,000000,13.02,13.16,11.94,11.98,254129,0
+MOD.US,D,20181206,000000,11.74,12.05,11.62,12.02,252907,0
+MOD.US,D,20181207,000000,12.03,12.24,11.56,11.62,224274,0
+MOD.US,D,20181210,000000,11.62,11.83,11.35,11.82,231416,0
+MOD.US,D,20181211,000000,12.09,12.18,11.71,11.79,329173,0
+MOD.US,D,20181212,000000,11.97,12.2,11.81,11.83,167359,0
+MOD.US,D,20181213,000000,11.83,11.99,11.58,11.62,232171,0
+MOD.US,D,20181214,000000,11.54,11.94,11.28,11.34,203413,0
+MOD.US,D,20181217,000000,11.39,11.65,10.83,10.89,364431,0
+MOD.US,D,20181218,000000,10.95,11.26,10.79,10.8,368029,0
+MOD.US,D,20181219,000000,10.8,11.4,10.75,10.83,243557,0
+MOD.US,D,20181220,000000,10.88,11.11,10.6871,10.82,192509,0
+MOD.US,D,20181221,000000,10.86,10.86,10.22,10.27,434395,0
+MOD.US,D,20181224,000000,10.24,10.4,9.95,10.18,116441,0
+MOD.US,D,20181226,000000,10.26,10.26,9.86,10.1,393992,0
+MOD.US,D,20181227,000000,9.91,10.36,9.75,10.34,287396,0
+MOD.US,D,20181228,000000,10.34,10.97,10.22,10.75,310033,0
+MOD.US,D,20181231,000000,10.81,10.87,10.44,10.81,169491,0
+MOD.US,D,20190102,000000,10.63,10.93,10.6,10.82,245279,0
+MOD.US,D,20190103,000000,10.72,10.76,10.35,10.47,253536,0
+MOD.US,D,20190104,000000,10.65,11.03,10.48,10.9,420562,0
+MOD.US,D,20190107,000000,10.9,11.73,10.86,11.61,297175,0
+MOD.US,D,20190108,000000,11.84,12.13,11.78,11.85,386042,0
+MOD.US,D,20190109,000000,11.93,12.36,11.82,12.35,157273,0
+MOD.US,D,20190110,000000,12.24,12.435,12.15,12.41,200034,0
+MOD.US,D,20190111,000000,12.4,12.435,12.09,12.37,206335,0
+MOD.US,D,20190114,000000,12.34,12.73,12.2563,12.57,193924,0
+MOD.US,D,20190115,000000,12.62,12.65,12.35,12.64,150757,0
+MOD.US,D,20190116,000000,12.55,12.87,12.36,12.44,261949,0
+MOD.US,D,20190117,000000,12.39,13.11,12.38,13.07,194623,0
+MOD.US,D,20190118,000000,13.14,13.41,13.12,13.33,131540,0
+MOD.US,D,20190122,000000,13.24,13.32,12.765,12.87,232455,0
+MOD.US,D,20190123,000000,12.96,12.98,12.41,12.57,102276,0
+MOD.US,D,20190124,000000,12.59,12.93,12.59,12.88,114860,0
+MOD.US,D,20190125,000000,13.02,13.19,12.97,13.18,173171,0
+MOD.US,D,20190128,000000,13,13.36,12.87,13.34,199972,0
+MOD.US,D,20190129,000000,13.33,13.42,13.01,13.09,178688,0
+MOD.US,D,20190130,000000,13.14,14.49,13.14,14.28,365754,0
+MOD.US,D,20190131,000000,14.27,14.71,14.02,14.63,266793,0
+MOD.US,D,20190201,000000,15.05,15.63,14.11,15.57,709369,0
+MOD.US,D,20190204,000000,15.46,15.5,14.6,15.09,395859,0
+MOD.US,D,20190205,000000,15.08,15.3,15.043,15.23,223884,0
+MOD.US,D,20190206,000000,15.26,15.85,15.21,15.72,461788,0
+MOD.US,D,20190207,000000,15.72,15.9,15.195,15.28,381670,0
+MOD.US,D,20190208,000000,15.28,15.64,14.72,14.95,323116,0
+MOD.US,D,20190211,000000,14.93,15,14.54,14.82,220861,0
+MOD.US,D,20190212,000000,14.98,15.39,14.98,15.2,258886,0
+MOD.US,D,20190213,000000,15.29,15.47,15.23,15.33,230362,0
+MOD.US,D,20190214,000000,15.14,15.52,15.14,15.43,153894,0
+MOD.US,D,20190215,000000,15.6,16.06,15.53,15.62,336721,0
+MOD.US,D,20190219,000000,15.59,16.2,15.53,16.12,365291,0
+MOD.US,D,20190220,000000,16.2,16.47,15.93,15.93,232075,0
+MOD.US,D,20190221,000000,15.83,16.1,15.65,15.76,138508,0
+MOD.US,D,20190222,000000,15.79,16.05,15.72,15.86,150110,0
+MOD.US,D,20190225,000000,15.96,16.23,15.91,15.95,211310,0
+MOD.US,D,20190226,000000,15.95,16.145,15.66,15.67,128572,0
+MOD.US,D,20190227,000000,15.64,15.77,15.25,15.33,165059,0
+MOD.US,D,20190228,000000,15.23,15.31,14.94,15.03,170935,0
+MOD.US,D,20190301,000000,15.18,15.35,15.08,15.34,91987,0
+MOD.US,D,20190304,000000,15.4,15.4332,15.11,15.14,105411,0
+MOD.US,D,20190305,000000,15.14,15.15,14.86,14.88,183299,0
+MOD.US,D,20190306,000000,14.8,14.86,14.62,14.64,241372,0
+MOD.US,D,20190307,000000,14.59,14.69,14.25,14.34,128587,0
+MOD.US,D,20190308,000000,14.17,14.5,14.11,14.16,108984,0
+MOD.US,D,20190311,000000,14.18,14.55,14.17,14.5,228418,0
+MOD.US,D,20190312,000000,14.5,14.6,14.27,14.33,112046,0
+MOD.US,D,20190313,000000,14.38,14.59,14.32,14.35,110488,0
+MOD.US,D,20190314,000000,14.3,14.3,13.92,14.02,122742,0
+MOD.US,D,20190315,000000,14.09,14.44,14.0139,14.38,404617,0
+MOD.US,D,20190318,000000,14.36,14.69,14.1,14.31,150440,0
+MOD.US,D,20190319,000000,14.43,14.57,14.05,14.11,62013,0
+MOD.US,D,20190320,000000,14.04,14.25,13.77,13.93,118035,0
+MOD.US,D,20190321,000000,13.88,14.28,13.82,14.11,107141,0
+MOD.US,D,20190322,000000,13.97,14.13,13.32,13.32,210761,0
+MOD.US,D,20190325,000000,13.3,13.65,13.21,13.36,114153,0
+MOD.US,D,20190326,000000,13.41,13.62,13.2276,13.52,130625,0
+MOD.US,D,20190327,000000,13.62,13.79,13.47,13.61,91858,0
+MOD.US,D,20190328,000000,13.68,13.94,13.53,13.83,112172,0
+MOD.US,D,20190329,000000,13.94,14.08,13.77,13.87,287009,0
+MOD.US,D,20190401,000000,14.05,14.7,14.05,14.32,240261,0
+MOD.US,D,20190402,000000,14.34,14.4,14.1,14.24,132900,0
+MOD.US,D,20190403,000000,14.43,14.55,14.16,14.23,167454,0
+MOD.US,D,20190404,000000,14.23,15.13,14.23,15.13,266799,0
+MOD.US,D,20190405,000000,15.1,15.28,14.92,15.12,132516,0
+MOD.US,D,20190408,000000,15.02,15.48,15.02,15.39,160427,0
+MOD.US,D,20190409,000000,15.28,15.56,15.11,15.33,196867,0
+MOD.US,D,20190410,000000,15.34,15.61,15.24,15.6,117891,0
+MOD.US,D,20190411,000000,15.62,15.78,15.52,15.65,99667,0
+MOD.US,D,20190412,000000,15.79,16.12,15.7,15.95,95296,0
+MOD.US,D,20190415,000000,15.92,16.15,15.7499,15.9,129147,0
+MOD.US,D,20190416,000000,16,16.23,15.82,16.22,89917,0
+MOD.US,D,20190417,000000,16.28,16.67,16.2,16.55,115214,0
+MOD.US,D,20190418,000000,16.45,16.67,16.2603,16.46,150613,0
+MOD.US,D,20190422,000000,16.37,16.41,15.89,15.99,102935,0
+MOD.US,D,20190423,000000,16.01,16.07,15.8,15.97,192278,0
+MOD.US,D,20190424,000000,15.95,16.04,15.78,15.9,153514,0
+MOD.US,D,20190425,000000,15.76,15.76,14.77,14.81,125561,0
+MOD.US,D,20190426,000000,14.84,14.99,14.58,14.98,117719,0
+MOD.US,D,20190429,000000,14.93,15.29,14.6931,15.1,65495,0
+MOD.US,D,20190430,000000,15.09,15.15,14.78,14.79,197758,0
+MOD.US,D,20190501,000000,14.83,15.04,14.7,14.71,90558,0
+MOD.US,D,20190502,000000,14.69,14.97,14.57,14.77,90159,0
+MOD.US,D,20190503,000000,14.85,15.28,14.78,15.24,188145,0
+MOD.US,D,20190506,000000,14.96,15.25,14.54,15.16,278850,0
+MOD.US,D,20190507,000000,14.96,15.04,14.46,14.61,115323,0
+MOD.US,D,20190508,000000,14.63,14.75,14.53,14.55,171671,0
+MOD.US,D,20190509,000000,14.27,14.27,13.8,14.18,140705,0
+MOD.US,D,20190510,000000,14.06,14.15,13.25,13.32,462011,0
+MOD.US,D,20190513,000000,13.06,13.29,12.81,13.13,247242,0
+MOD.US,D,20190514,000000,13.21,13.51,13.11,13.47,169502,0
+MOD.US,D,20190515,000000,13.27,13.485,13.1,13.48,130411,0
+MOD.US,D,20190516,000000,13.45,13.52,13.34,13.39,124531,0
+MOD.US,D,20190517,000000,13.19,13.25,12.86,12.93,231066,0
+MOD.US,D,20190520,000000,12.7,13.12,12.7,13.05,118131,0
+MOD.US,D,20190521,000000,13.07,13.25,12.91,13.09,140011,0
+MOD.US,D,20190522,000000,13.03,13.14,12.85,12.93,135549,0
+MOD.US,D,20190523,000000,11.78,13.6,11.26,13.55,422003,0
+MOD.US,D,20190524,000000,13.68,14.22,13.57,14.14,280365,0
+MOD.US,D,20190528,000000,14.07,14.22,13.37,13.4,423402,0
+MOD.US,D,20190529,000000,13.29,13.3,13.03,13.26,247191,0
+MOD.US,D,20190530,000000,13.33,13.54,13.16,13.28,166924,0
+MOD.US,D,20190531,000000,13,13.03,12.6911,12.85,175707,0
+MOD.US,D,20190603,000000,12.76,13.28,12.76,12.97,667804,0
+MOD.US,D,20190604,000000,13.23,13.625,13.18,13.6,502667,0
+MOD.US,D,20190605,000000,13.67,13.77,13.135,13.57,301823,0
+MOD.US,D,20190606,000000,13.57,13.86,13.4,13.85,201328,0
+MOD.US,D,20190607,000000,13.92,14.15,13.76,14.04,137059,0
+MOD.US,D,20190610,000000,14.19,14.61,14.19,14.31,207135,0
+MOD.US,D,20190611,000000,14.46,14.61,13.95,14,246986,0
+MOD.US,D,20190612,000000,13.96,14.15,13.74,13.82,203137,0
+MOD.US,D,20190613,000000,13.88,13.985,13.7901,13.85,126619,0
+MOD.US,D,20190614,000000,13.75,13.84,13.43,13.46,116603,0
+MOD.US,D,20190617,000000,13.42,13.64,13.34,13.36,206917,0
+MOD.US,D,20190618,000000,13.48,13.7,13.41,13.55,261895,0
+MOD.US,D,20190619,000000,13.59,13.81,13.4,13.63,155606,0
+MOD.US,D,20190620,000000,13.79,13.95,13.7,13.76,169057,0
+MOD.US,D,20190621,000000,13.69,13.94,13.63,13.75,238107,0
+MOD.US,D,20190624,000000,13.7,13.895,13.63,13.74,130683,0
+MOD.US,D,20190625,000000,13.71,13.71,13.27,13.39,178028,0
+MOD.US,D,20190626,000000,13.43,13.94,13.34,13.84,261212,0
+MOD.US,D,20190627,000000,13.89,14.16,13.78,14.16,188001,0
+MOD.US,D,20190628,000000,14.13,14.46,14.13,14.31,497753,0
+MOD.US,D,20190701,000000,14.52,14.77,14.18,14.44,179667,0
+MOD.US,D,20190702,000000,14.44,14.62,14.27,14.33,121993,0
+MOD.US,D,20190703,000000,14.43,14.53,14.32,14.44,68954,0
+MOD.US,D,20190705,000000,14.31,14.49,14.11,14.46,95956,0
+MOD.US,D,20190708,000000,14.27,14.53,14.12,14.13,250193,0
+MOD.US,D,20190709,000000,14.05,14.16,13.72,13.88,105926,0
+MOD.US,D,20190710,000000,14,14.265,13.84,14.03,154333,0
+MOD.US,D,20190711,000000,14.03,14.17,13.76,13.87,157434,0
+MOD.US,D,20190712,000000,13.85,14.29,13.77,14.28,239382,0
+MOD.US,D,20190715,000000,14.37,14.46,14.06,14.15,99241,0
+MOD.US,D,20190716,000000,13.99,14.53,13.74,14.38,166025,0
+MOD.US,D,20190717,000000,14.35,14.4,14.1,14.28,217202,0
+MOD.US,D,20190718,000000,14.29,14.395,14.13,14.3,192490,0
+MOD.US,D,20190719,000000,14.44,14.66,14.32,14.34,120719,0
+MOD.US,D,20190722,000000,14.37,14.54,14.125,14.2,116612,0
+MOD.US,D,20190723,000000,14.37,14.63,14.17,14.4,273246,0
+MOD.US,D,20190724,000000,14.36,14.96,14.31,14.94,385217,0
+MOD.US,D,20190725,000000,14.79,14.9,14.46,14.5,162307,0
+MOD.US,D,20190726,000000,14.53,14.6,14.27,14.48,211184,0
+MOD.US,D,20190729,000000,14.52,14.57,14.23,14.35,113621,0
+MOD.US,D,20190730,000000,14.16,14.1668,13.765,13.96,189614,0
+MOD.US,D,20190731,000000,14.01,14.17,13.55,13.72,391436,0
+MOD.US,D,20190801,000000,12.08,12.08,10.2001,10.27,1156545,0
+MOD.US,D,20190802,000000,10.03,11.425,9.89,11.07,746546,0
+MOD.US,D,20190805,000000,10.71,11.08,10.5953,10.97,464890,0
+MOD.US,D,20190806,000000,11.06,11.22,10.79,10.9,337726,0
+MOD.US,D,20190807,000000,10.72,10.92,10.56,10.85,312532,0
+MOD.US,D,20190808,000000,10.92,11.16,10.81,10.84,282322,0
+MOD.US,D,20190809,000000,10.78,10.89,10.395,10.51,237098,0
+MOD.US,D,20190812,000000,10.5,10.665,10.5,10.63,145872,0
+MOD.US,D,20190813,000000,10.58,10.91,10.45,10.56,271472,0
+MOD.US,D,20190814,000000,10.35,10.48,10.0728,10.18,366454,0
+MOD.US,D,20190815,000000,10.15,10.19,9.89,9.99,182020,0
+MOD.US,D,20190816,000000,10.05,10.17,9.72,10.1,422293,0
+MOD.US,D,20190819,000000,10.29,10.29,9.78,9.83,406599,0
+MOD.US,D,20190820,000000,9.79,10.03,9.5,9.94,508002,0
+MOD.US,D,20190821,000000,10,10.56,9.94,10.51,388898,0
+MOD.US,D,20190822,000000,10.46,10.54,10.14,10.14,208309,0
+MOD.US,D,20190823,000000,10.04,10.27,9.86,9.93,374141,0
+MOD.US,D,20190826,000000,10.02,10.08,9.96,10.05,273256,0
+MOD.US,D,20190827,000000,10.16,10.16,9.67,9.87,316120,0
+MOD.US,D,20190828,000000,9.93,10.2,9.72,9.99,255731,0
+MOD.US,D,20190829,000000,10.14,10.31,10.03,10.24,180028,0
+MOD.US,D,20190830,000000,10.12,10.23,9.93,10.21,258591,0
+MOD.US,D,20190903,000000,10.09,10.15,9.68,9.81,268463,0
+MOD.US,D,20190904,000000,9.99,10.09,9.84,9.87,138290,0
+MOD.US,D,20190905,000000,10.06,10.69,10.03,10.39,259431,0
+MOD.US,D,20190906,000000,10.39,10.48,10.28,10.39,146108,0
+MOD.US,D,20190909,000000,10.49,10.89,10.31,10.73,211314,0
+MOD.US,D,20190910,000000,10.68,11.14,10.56,11.13,519532,0
+MOD.US,D,20190911,000000,11.24,11.49,10.87,11.41,508430,0
+MOD.US,D,20190912,000000,11.4,11.7,11.12,11.51,283709,0
+MOD.US,D,20190913,000000,11.65,11.88,11.61,11.82,239292,0
+MOD.US,D,20190916,000000,11.66,11.8,11.6,11.66,162432,0
+MOD.US,D,20190917,000000,11.52,11.52,11.06,11.25,163605,0
+MOD.US,D,20190918,000000,11.23,11.245,10.85,10.99,222150,0
+MOD.US,D,20190919,000000,11,11.11,10.78,10.79,254444,0
+MOD.US,D,20190920,000000,10.79,10.915,10.48,10.49,634767,0
+MOD.US,D,20190923,000000,10.34,10.63,10.34,10.53,302165,0
+MOD.US,D,20190924,000000,10.7,10.87,10.52,10.81,491942,0
+MOD.US,D,20190925,000000,10.76,11.17,10.725,11.07,339416,0
+MOD.US,D,20190926,000000,11.07,11.15,11,11.01,344285,0
+MOD.US,D,20190927,000000,11.04,11.42,11.04,11.17,243309,0
+MOD.US,D,20190930,000000,11.17,11.38,11.14,11.37,180937,0
+MOD.US,D,20191001,000000,11.45,11.54,10.812,10.89,185223,0
+MOD.US,D,20191002,000000,10.75,10.75,10.38,10.52,239847,0
+MOD.US,D,20191003,000000,10.43,10.49,10.16,10.29,321185,0
+MOD.US,D,20191004,000000,10.29,10.39,10.09,10.33,257577,0
+MOD.US,D,20191007,000000,10.26,10.41,10.095,10.3,280297,0
+MOD.US,D,20191008,000000,10.14,10.195,9.935,9.98,135459,0
+MOD.US,D,20191009,000000,10.08,10.09,9.91,9.97,177283,0
+MOD.US,D,20191010,000000,9.94,10.15,9.87,9.99,168333,0
+MOD.US,D,20191011,000000,10.17,10.63,10.01,10.49,212697,0
+MOD.US,D,20191014,000000,10.47,10.58,10.34,10.53,145087,0
+MOD.US,D,20191015,000000,10.46,10.69,10.41,10.5,211902,0
+MOD.US,D,20191016,000000,10.39,10.7,10.39,10.63,200044,0
+MOD.US,D,20191017,000000,10.74,10.83,10.68,10.72,164793,0
+MOD.US,D,20191018,000000,10.61,10.86,10.61,10.81,284285,0
+MOD.US,D,20191021,000000,10.98,11.26,10.96,11.21,198993,0
+MOD.US,D,20191022,000000,11.09,11.2802,10.97,11.21,104897,0
+MOD.US,D,20191023,000000,11.25,11.35,11.06,11.28,175824,0
+MOD.US,D,20191024,000000,11.29,11.43,11.18,11.36,180591,0
+MOD.US,D,20191025,000000,11.31,11.58,11.31,11.51,119693,0
+MOD.US,D,20191028,000000,11.56,11.985,11.56,11.81,246145,0
+MOD.US,D,20191029,000000,11.69,11.98,11.58,11.85,202828,0
+MOD.US,D,20191030,000000,11.81,11.815,11.46,11.62,240837,0
+MOD.US,D,20191031,000000,11.64,11.64,11.36,11.43,261892,0
+MOD.US,D,20191101,000000,11.57,11.72,11.5,11.59,235767,0
+MOD.US,D,20191104,000000,11.77,11.85,11.67,11.8,251991,0
+MOD.US,D,20191105,000000,11.9,12.03,11.79,11.81,206412,0
+MOD.US,D,20191106,000000,11.85,11.91,11.64,11.69,170333,0
+MOD.US,D,20191107,000000,11.85,11.98,11.66,11.85,192416,0
+MOD.US,D,20191108,000000,8.5,8.5,6.82,7.02,2416457,0
+MOD.US,D,20191111,000000,7.01,7.5,7,7.45,1026257,0
+MOD.US,D,20191112,000000,7.37,7.81,7.3,7.66,625203,0
+MOD.US,D,20191113,000000,7.58,7.69,7.28,7.37,416072,0
+MOD.US,D,20191114,000000,7.31,7.65,7.285,7.6,598683,0
+MOD.US,D,20191115,000000,7.68,7.74,7.31,7.54,570020,0
+MOD.US,D,20191118,000000,7.52,7.58,7.18,7.21,451698,0
+MOD.US,D,20191119,000000,7.21,7.32,6.91,6.96,497163,0
+MOD.US,D,20191120,000000,6.89,6.97,6.71,6.72,427401,0
+MOD.US,D,20191121,000000,6.7,7.01,6.58,6.85,606713,0
+MOD.US,D,20191122,000000,7.01,7.49,7,7.41,830392,0
+MOD.US,D,20191125,000000,7.5,7.64,7.35,7.52,438978,0
+MOD.US,D,20191126,000000,7.6,7.69,7.38,7.41,407499,0
+MOD.US,D,20191127,000000,7.38,7.63,7.35,7.43,282143,0
+MOD.US,D,20191129,000000,7.39,7.69,7.39,7.42,294973,0
+MOD.US,D,20191202,000000,7.45,7.73,7.435,7.47,413686,0
+MOD.US,D,20191203,000000,7.29,7.34,7.07,7.2,374041,0
+MOD.US,D,20191204,000000,7.29,7.38,7.02,7.06,475854,0
+MOD.US,D,20191205,000000,7.07,7.12,6.845,6.97,436251,0
+MOD.US,D,20191206,000000,7,7.23,7,7.1,506693,0
+MOD.US,D,20191209,000000,7.1,7.27,7.02,7.07,579670,0
+MOD.US,D,20191210,000000,7.1,7.1,6.92,7.09,387598,0
+MOD.US,D,20191211,000000,7.1,7.2,7,7.2,358001,0
+MOD.US,D,20191212,000000,7.25,7.6,7.25,7.58,441980,0
+MOD.US,D,20191213,000000,7.63,7.71,7.34,7.42,292848,0
+MOD.US,D,20191216,000000,7.45,7.66,7.44,7.44,624639,0
+MOD.US,D,20191217,000000,7.52,7.58,7.25,7.4,843664,0
+MOD.US,D,20191218,000000,7.5,7.95,7.38,7.88,841229,0
+MOD.US,D,20191219,000000,7.88,7.95,7.72,7.74,531320,0
+MOD.US,D,20191220,000000,7.72,7.83,7.59,7.66,938388,0
+MOD.US,D,20191223,000000,7.66,7.71,7.48,7.61,575350,0
+MOD.US,D,20191224,000000,7.62,7.78,7.5669,7.73,260215,0
+MOD.US,D,20191226,000000,7.74,7.93,7.63,7.71,279679,0
+MOD.US,D,20191227,000000,7.71,7.76,7.535,7.57,299205,0
+MOD.US,D,20191230,000000,7.66,7.7,7.47,7.59,362323,0
+MOD.US,D,20191231,000000,7.55,7.76,7.54,7.7,517492,0
+MOD.US,D,20200102,000000,7.81,7.91,7.7,7.78,312003,0
+MOD.US,D,20200103,000000,7.6,7.74,7.53,7.6,275783,0
+MOD.US,D,20200106,000000,7.51,7.61,7.44,7.49,184115,0
+MOD.US,D,20200107,000000,7.44,7.56,7.35,7.45,179416,0
+MOD.US,D,20200108,000000,7.47,7.53,7.38,7.46,204739,0
+MOD.US,D,20200109,000000,7.5,7.5,7.37,7.4,238340,0
+MOD.US,D,20200110,000000,7.38,7.44,7.15,7.15,276171,0
+MOD.US,D,20200113,000000,7.2,7.415,7.17,7.41,233273,0
+MOD.US,D,20200114,000000,7.41,7.55,7.34,7.4,159972,0
+MOD.US,D,20200115,000000,7.37,7.53,7.36,7.42,192847,0
+MOD.US,D,20200116,000000,7.49,7.67,7.47,7.58,275457,0
+MOD.US,D,20200117,000000,7.64,7.74,7.52,7.65,235511,0
+MOD.US,D,20200121,000000,7.58,7.6,7.41,7.55,286684,0
+MOD.US,D,20200122,000000,7.6,7.635,7.45,7.46,363998,0
+MOD.US,D,20200123,000000,7.46,7.505,7.27,7.46,223992,0
+MOD.US,D,20200124,000000,7.46,7.55,7.39,7.45,247474,0
+MOD.US,D,20200127,000000,7.25,7.49,7.2,7.23,251433,0
+MOD.US,D,20200128,000000,7.35,7.5,7.3,7.4,228450,0
+MOD.US,D,20200129,000000,7.36,7.41,7.22,7.28,188373,0
+MOD.US,D,20200130,000000,7.25,7.36,7.13,7.25,250994,0
+MOD.US,D,20200131,000000,7.21,7.31,6.99,7.03,353207,0
+MOD.US,D,20200203,000000,7.09,7.4,7.09,7.35,257798,0
+MOD.US,D,20200204,000000,7.58,7.95,7.5,7.83,624884,0
+MOD.US,D,20200205,000000,8.53,10.25,8.27,9.1,857773,0
+MOD.US,D,20200206,000000,9.1,9.1,8.24,8.33,594568,0
+MOD.US,D,20200207,000000,8.3,8.36,8.05,8.07,275022,0
+MOD.US,D,20200210,000000,8.07,8.12,7.77,8.01,403116,0
+MOD.US,D,20200211,000000,8.12,8.47,8,8.4,312055,0
+MOD.US,D,20200212,000000,8.59,8.775,8.5356,8.63,442783,0
+MOD.US,D,20200213,000000,8.62,8.73,8.42,8.7,191898,0
+MOD.US,D,20200214,000000,8.68,8.79,8.51,8.62,252725,0
+MOD.US,D,20200218,000000,8.55,8.56,8.37,8.42,387661,0
+MOD.US,D,20200219,000000,8.48,8.58,8.43,8.52,231118,0
+MOD.US,D,20200220,000000,8.43,8.68,8.43,8.66,340746,0
+MOD.US,D,20200221,000000,8.65,8.92,8.5,8.82,390559,0
+MOD.US,D,20200224,000000,8.45,8.53,8.2,8.46,552575,0
+MOD.US,D,20200225,000000,8.47,8.5534,8.0106,8.19,506956,0
+MOD.US,D,20200226,000000,8.28,8.3775,7.85,7.92,520584,0
+MOD.US,D,20200227,000000,7.62,7.72,7.33,7.34,338609,0
+MOD.US,D,20200228,000000,7.07,7.48,7,7.46,558536,0
+MOD.US,D,20200302,000000,7.49,7.49,7,7.23,456463,0
+MOD.US,D,20200303,000000,7.1829,7.34,6.695,6.92,418768,0
+MOD.US,D,20200304,000000,7.03,7.03,6.66,6.89,337562,0
+MOD.US,D,20200305,000000,6.75,6.79,6.22,6.32,382868,0
+MOD.US,D,20200306,000000,6.04,6.27,5.76,5.93,516425,0
+MOD.US,D,20200309,000000,5,5.46,5,5.11,419431,0
+MOD.US,D,20200310,000000,5.32,5.42,5.075,5.4,356017,0
+MOD.US,D,20200311,000000,5.19,5.22,4.765,4.81,391807,0
+MOD.US,D,20200312,000000,4.36,4.72,4.26,4.37,443265,0
+MOD.US,D,20200313,000000,4.72,5.1,4.3,5.1,948947,0
+MOD.US,D,20200316,000000,4.49,4.95,4.03,4.13,683220,0
+MOD.US,D,20200317,000000,4.29,4.29,3.35,3.53,816813,0
+MOD.US,D,20200318,000000,3.47,3.71,3.08,3.2,550061,0
+MOD.US,D,20200319,000000,3.3,3.5,3.15,3.31,622533,0
+MOD.US,D,20200320,000000,3.35,3.5,2.96,3.17,950198,0
+MOD.US,D,20200323,000000,3.28,3.3,3.01,3.29,606766,0
+MOD.US,D,20200324,000000,3.59,3.6,3.04,3.17,1071701,0
+MOD.US,D,20200325,000000,3.25,3.89,3.015,3.5,794508,0
+MOD.US,D,20200326,000000,3.55,3.925,3.4501,3.69,597491,0
+MOD.US,D,20200327,000000,3.55,3.6456,3.33,3.42,422289,0
+MOD.US,D,20200330,000000,3.46,3.52,3.155,3.28,453406,0
+MOD.US,D,20200331,000000,3.27,3.43,3.24,3.25,519630,0
+MOD.US,D,20200401,000000,3.21,3.225,2.98,3.05,365001,0
+MOD.US,D,20200402,000000,3.06,3.33,3.01,3.16,556990,0
+MOD.US,D,20200403,000000,3.1,3.13,2.84,2.98,415079,0
+MOD.US,D,20200406,000000,3.18,3.55,3.15,3.27,497734,0
+MOD.US,D,20200407,000000,3.39,3.54,3.2,3.31,619593,0
+MOD.US,D,20200408,000000,3.4,4.15,3.38,4.05,688181,0
+MOD.US,D,20200409,000000,4.27,4.78,4.21,4.61,609534,0
+MOD.US,D,20200413,000000,4.69,4.7069,4.15,4.39,339721,0
+MOD.US,D,20200414,000000,4.61,4.79,4.155,4.2,422922,0
+MOD.US,D,20200415,000000,4.03,4.54,3.92,4.15,358986,0
+MOD.US,D,20200416,000000,4.17,4.2,3.71,3.74,288353,0
+MOD.US,D,20200417,000000,4.01,4.17,3.94,4.07,303701,0
+MOD.US,D,20200420,000000,4.05,4.05,3.78,3.93,288419,0
+MOD.US,D,20200421,000000,3.79,4,3.74,3.98,227828,0
+MOD.US,D,20200422,000000,4.15,4.1689,3.95,3.98,231640,0
+MOD.US,D,20200423,000000,4.02,4.15,3.96,4.03,302009,0
+MOD.US,D,20200424,000000,4.11,4.15,3.94,4.03,239010,0
+MOD.US,D,20200427,000000,4.17,4.37,4.02,4.33,460671,0
+MOD.US,D,20200428,000000,4.48,4.64,4.25,4.37,457551,0
+MOD.US,D,20200429,000000,4.55,4.97,4.52,4.73,532869,0
+MOD.US,D,20200430,000000,4.75,4.83,4.46,4.63,394361,0
+MOD.US,D,20200501,000000,4.48,4.51,4.19,4.23,371248,0
+MOD.US,D,20200504,000000,4.17,4.2,3.95,4.13,287865,0
+MOD.US,D,20200505,000000,4.23,4.35,4.05,4.08,405797,0
+MOD.US,D,20200506,000000,4.13,4.21,3.94,4.01,198101,0
+MOD.US,D,20200507,000000,4.1,4.27,4.0616,4.18,291870,0
+MOD.US,D,20200508,000000,4.32,4.41,4.2,4.2,364782,0
+MOD.US,D,20200511,000000,4.11,4.21,4,4.13,586993,0
+MOD.US,D,20200512,000000,4.15,4.19,3.96,3.99,374798,0
+MOD.US,D,20200513,000000,3.9,3.97,3.54,3.74,473574,0
+MOD.US,D,20200514,000000,3.58,3.67,3.29,3.54,377938,0
+MOD.US,D,20200515,000000,3.54,3.64,3.4701,3.54,445537,0
+MOD.US,D,20200518,000000,3.65,4,3.58,3.69,766305,0
+MOD.US,D,20200519,000000,3.74,3.99,3.56,3.79,573934,0
+MOD.US,D,20200520,000000,3.83,4,3.81,3.92,433214,0
+MOD.US,D,20200521,000000,3.93,4.37,3.9,4.07,741397,0
+MOD.US,D,20200522,000000,4.15,4.44,4.05,4.42,627760,0
+MOD.US,D,20200526,000000,4.65,5.22,4.6,5.01,1236455,0
+MOD.US,D,20200527,000000,5.16,5.45,4.9801,5.44,618857,0
+MOD.US,D,20200528,000000,5.45,5.45,5.0674,5.08,601899,0
+MOD.US,D,20200529,000000,4.91,5.62,4.75,5.35,1613812,0
+MOD.US,D,20200601,000000,5.39,5.58,5.26,5.34,688789,0
+MOD.US,D,20200602,000000,5.38,5.67,5.31,5.47,891025,0
+MOD.US,D,20200603,000000,5.62,6,5.62,5.77,518046,0
+MOD.US,D,20200604,000000,5.68,6.16,5.68,6.02,439716,0
+MOD.US,D,20200605,000000,6.28,6.67,6.23,6.49,598861,0
+MOD.US,D,20200608,000000,6.66,6.99,6.66,6.94,498217,0
+MOD.US,D,20200609,000000,6.91,6.91,6.55,6.63,424329,0
+MOD.US,D,20200610,000000,6.63,6.63,5.77,5.78,569678,0
+MOD.US,D,20200611,000000,5.45,5.6,5.02,5.06,616002,0
+MOD.US,D,20200612,000000,5.41,5.52,5.1,5.35,329500,0
+MOD.US,D,20200615,000000,5.08,5.32,4.93,5.23,469108,0
+MOD.US,D,20200616,000000,5.61,5.62,5.28,5.47,463782,0
+MOD.US,D,20200617,000000,5.42,5.42,5.07,5.13,487271,0
+MOD.US,D,20200618,000000,5,5.34,4.985,5.27,582951,0
+MOD.US,D,20200619,000000,5.27,5.32,4.97,5.18,1303222,0
+MOD.US,D,20200622,000000,5.08,5.35,5,5.33,460830,0
+MOD.US,D,20200623,000000,5.48,5.51,5.26,5.46,617393,0
+MOD.US,D,20200624,000000,5.31,5.31,4.92,4.97,385777,0
+MOD.US,D,20200625,000000,4.89,5.03,4.72,4.93,411464,0
+MOD.US,D,20200626,000000,4.9,4.98,4.74,4.95,643919,0
+MOD.US,D,20200629,000000,5.06,5.4,5.02,5.4,460514,0
+MOD.US,D,20200630,000000,5.32,5.54,5.2,5.52,469210,0
+MOD.US,D,20200701,000000,5.56,5.6,5.34,5.36,350479,0
+MOD.US,D,20200702,000000,5.56,5.59,5.36,5.49,279314,0
+MOD.US,D,20200706,000000,5.64,5.65,5.13,5.35,321693,0
+MOD.US,D,20200707,000000,5.26,5.29,5.15,5.16,251463,0
+MOD.US,D,20200708,000000,5.08,5.12,4.815,4.91,471145,0
+MOD.US,D,20200709,000000,4.89,4.91,4.71,4.78,253989,0
+MOD.US,D,20200710,000000,4.78,5.04,4.745,4.99,219095,0
+MOD.US,D,20200713,000000,5.05,5.15,4.93,4.95,341102,0
+MOD.US,D,20200714,000000,4.96,5.08,4.85,5.02,188044,0
+MOD.US,D,20200715,000000,5.25,5.35,5.1301,5.3,396342,0
+MOD.US,D,20200716,000000,5.3,5.3,5.08,5.21,177168,0
+MOD.US,D,20200717,000000,5.24,5.3,5.15,5.23,167073,0
+MOD.US,D,20200720,000000,5.17,5.21,5.02,5.07,171839,0
+MOD.US,D,20200721,000000,5.17,5.23,5,5.12,329522,0
+MOD.US,D,20200722,000000,5.04,5.23,5.04,5.1,211590,0
+MOD.US,D,20200723,000000,5.09,5.35,5.09,5.21,433638,0
+MOD.US,D,20200724,000000,5.21,5.3,5.13,5.15,171085,0
+MOD.US,D,20200727,000000,5.12,5.19,5.02,5.15,150615,0
+MOD.US,D,20200728,000000,5.12,5.16,5,5.09,458096,0
+MOD.US,D,20200729,000000,5.15,5.61,5.14,5.5,420511,0
+MOD.US,D,20200730,000000,5.36,5.385,5.13,5.36,325548,0
+MOD.US,D,20200731,000000,5.27,5.715,5.155,5.44,516119,0
+MOD.US,D,20200803,000000,5.42,5.7,5.41,5.66,302407,0
+MOD.US,D,20200804,000000,5.68,5.79,5.64,5.71,187470,0
+MOD.US,D,20200805,000000,5.96,7.38,5.96,6.77,1925844,0
+MOD.US,D,20200806,000000,6.85,6.9135,6.36,6.61,576848,0
+MOD.US,D,20200807,000000,6.58,6.98,6.5531,6.83,374873,0
+MOD.US,D,20200810,000000,6.85,7.03,6.81,6.91,404877,0
+MOD.US,D,20200811,000000,6.98,7.2,6.95,7.06,640080,0
+MOD.US,D,20200812,000000,7.12,7.14,6.93,7,412221,0
+MOD.US,D,20200813,000000,6.92,7.06,6.83,6.87,271834,0
+MOD.US,D,20200814,000000,6.77,6.96,6.68,6.91,281888,0
+MOD.US,D,20200817,000000,6.93,6.93,6.73,6.91,220440,0
+MOD.US,D,20200818,000000,6.89,6.9,6.75,6.78,292343,0
+MOD.US,D,20200819,000000,6.82,6.91,6.73,6.81,218702,0
+MOD.US,D,20200820,000000,6.68,6.89,6.67,6.86,235078,0
+MOD.US,D,20200821,000000,6.74,6.83,6.61,6.66,250903,0
+MOD.US,D,20200824,000000,6.69,6.95,6.6,6.94,229307,0
+MOD.US,D,20200825,000000,7.01,7.07,6.86,6.94,213868,0
+MOD.US,D,20200826,000000,6.89,6.93,6.72,6.9,215379,0
+MOD.US,D,20200827,000000,6.99,7.09,6.81,6.85,231916,0
+MOD.US,D,20200828,000000,6.94,6.99,6.8,6.91,150728,0
+MOD.US,D,20200831,000000,6.96,6.96,6.77,6.77,202106,0
+MOD.US,D,20200901,000000,6.72,6.79,6.61,6.77,190951,0
+MOD.US,D,20200902,000000,6.79,6.81,6.67,6.7,357529,0
+MOD.US,D,20200903,000000,6.7,6.775,6.63,6.72,334679,0
+MOD.US,D,20200904,000000,6.92,6.93,6.58,6.7,245596,0
+MOD.US,D,20200908,000000,6.67,6.67,6.44,6.44,281701,0
+MOD.US,D,20200909,000000,6.48,6.48,6.11,6.21,326873,0
+MOD.US,D,20200910,000000,6.25,6.31,6.06,6.09,256949,0
+MOD.US,D,20200911,000000,6.08,6.2,5.94,6.15,244622,0
+MOD.US,D,20200914,000000,6.23,6.315,6.14,6.26,181721,0
+MOD.US,D,20200915,000000,6.29,6.44,6.229,6.35,267614,0
+MOD.US,D,20200916,000000,6.42,6.43,6.22,6.24,236933,0
+MOD.US,D,20200917,000000,6.13,6.395,6.1,6.31,209116,0
+MOD.US,D,20200918,000000,6.39,6.41,6.175,6.32,616221,0
+MOD.US,D,20200921,000000,6.21,6.21,5.91,6.01,416229,0
+MOD.US,D,20200922,000000,6.08,6.15,5.8,6.01,305530,0
+MOD.US,D,20200923,000000,6.03,6.18,5.77,5.78,302053,0
+MOD.US,D,20200924,000000,5.75,5.9,5.66,5.82,216377,0
+MOD.US,D,20200925,000000,5.73,6.01,5.7,5.96,337379,0
+MOD.US,D,20200928,000000,6.09,6.39,6.09,6.29,351718,0
+MOD.US,D,20200929,000000,6.29,6.615,6.29,6.42,435952,0
+MOD.US,D,20200930,000000,6.39,6.47,6.18,6.25,435826,0
+MOD.US,D,20201001,000000,6.35,6.515,6.28,6.36,252784,0
+MOD.US,D,20201002,000000,6.25,6.79,6.225,6.62,386487,0
+MOD.US,D,20201005,000000,6.72,7.01,6.6859,7,262372,0
+MOD.US,D,20201006,000000,7.13,7.345,6.9,7.16,553954,0
+MOD.US,D,20201007,000000,7.27,7.61,7.25,7.58,346753,0
+MOD.US,D,20201008,000000,7.72,7.77,7.09,7.3,398689,0
+MOD.US,D,20201009,000000,7.4,7.49,7.1,7.16,159019,0
+MOD.US,D,20201012,000000,7.1,7.25,6.87,7.16,250479,0
+MOD.US,D,20201013,000000,7.12,7.19,7,7.08,186661,0
+MOD.US,D,20201014,000000,7.05,7.22,6.97,7,139814,0
+MOD.US,D,20201015,000000,6.92,7.2,6.83,7.18,173525,0
+MOD.US,D,20201016,000000,7.17,7.27,7.08,7.13,184540,0
+MOD.US,D,20201019,000000,7.15,7.5,7.12,7.21,210314,0
+MOD.US,D,20201020,000000,7.29,7.44,7.12,7.18,226231,0
+MOD.US,D,20201021,000000,7.19,7.21,7.03,7.12,130031,0
+MOD.US,D,20201022,000000,7.17,7.22,7.04,7.15,268798,0
+MOD.US,D,20201023,000000,7.21,7.36,7.09,7.17,122427,0
+MOD.US,D,20201026,000000,7.11,7.11,6.76,6.83,258685,0
+MOD.US,D,20201027,000000,6.81,6.88,6.45,6.46,475900,0
+MOD.US,D,20201028,000000,6.32,6.34,6.15,6.17,385796,0
+MOD.US,D,20201029,000000,6.17,6.48,6.14,6.46,261245,0
+MOD.US,D,20201030,000000,6.43,6.461,6.27,6.4,242441,0
+MOD.US,D,20201102,000000,6.53,7,6.5,6.94,237420,0
+MOD.US,D,20201103,000000,7,7.39,6.82,7.25,521305,0
+MOD.US,D,20201104,000000,7.08,7.17,6.71,6.82,379312,0
+MOD.US,D,20201105,000000,6.85,7.64,6.82,7.38,435837,0
+MOD.US,D,20201106,000000,7.62,10.97,7.62,9.62,2882948,0
+MOD.US,D,20201109,000000,10.43,10.83,9.89,10.1,887429,0
+MOD.US,D,20201110,000000,10.21,10.63,10,10.35,692819,0
+MOD.US,D,20201111,000000,10.5,10.5,10.1,10.16,489548,0
+MOD.US,D,20201112,000000,10.01,10.21,9.8306,10.06,463478,0
+MOD.US,D,20201113,000000,10.11,10.64,10.05,10.59,355315,0
+MOD.US,D,20201116,000000,10.88,11.61,10.55,11.6,700426,0
+MOD.US,D,20201117,000000,11.4,11.82,11.1,11.76,597117,0
+MOD.US,D,20201118,000000,11.87,11.96,11.13,11.15,470857,0
+MOD.US,D,20201119,000000,11.03,11.3299,10.53,10.78,441660,0
+MOD.US,D,20201120,000000,10.62,10.85,10.25,10.84,540499,0
+MOD.US,D,20201123,000000,11,11.61,10.92,11.5,502749,0
+MOD.US,D,20201124,000000,11.85,11.98,11.52,11.67,635369,0
+MOD.US,D,20201125,000000,11.43,11.63,11.05,11.61,446845,0
+MOD.US,D,20201127,000000,11.51,11.53,10.93,11.18,230454,0
+MOD.US,D,20201130,000000,11.1,11.34,10.9,10.92,425619,0
+MOD.US,D,20201201,000000,11.2,11.47,10.96,11.19,313018,0
+MOD.US,D,20201202,000000,11.13,11.54,11.0916,11.24,564373,0
+MOD.US,D,20201203,000000,11.39,11.39,11.04,11.09,649449,0
+MOD.US,D,20201204,000000,11.27,12.34,11.27,12.12,713209,0
+MOD.US,D,20201207,000000,11.96,12.06,11.47,11.73,619734,0
+MOD.US,D,20201208,000000,11.69,12.07,11.66,11.66,675129,0
+MOD.US,D,20201209,000000,11.75,12.61,11.73,12.11,593250,0
+MOD.US,D,20201210,000000,11.78,12.05,11.51,11.99,415923,0
+MOD.US,D,20201211,000000,11.8,12.03,11.72,12,474539,0
+MOD.US,D,20201214,000000,12.16,12.44,12.01,12.2,480105,0
+MOD.US,D,20201215,000000,12.39,12.72,12.25,12.71,467808,0
+MOD.US,D,20201216,000000,12.85,12.93,12.39,12.47,389845,0
+MOD.US,D,20201217,000000,12.48,12.59,12.359,12.41,305540,0
+MOD.US,D,20201218,000000,12.48,12.92,12.13,12.24,956441,0
+MOD.US,D,20201221,000000,11.83,12.19,11.73,12.11,546707,0
+MOD.US,D,20201222,000000,12.44,12.46,12.2,12.33,235905,0
+MOD.US,D,20201223,000000,12.5,12.65,12.13,12.15,251425,0
+MOD.US,D,20201224,000000,12.25,12.27,12.0415,12.17,99593,0
+MOD.US,D,20201228,000000,12.43,12.63,12.22,12.29,262716,0
+MOD.US,D,20201229,000000,12.35,12.3674,11.8402,12.2,265268,0
+MOD.US,D,20201230,000000,12.26,12.58,12.26,12.48,206605,0
+MOD.US,D,20201231,000000,12.49,12.7399,12.43,12.56,330685,0
+MOD.US,D,20210104,000000,12.62,12.68,11.87,12.17,760528,0
+MOD.US,D,20210105,000000,12.13,12.75,12.13,12.66,356038,0
+MOD.US,D,20210106,000000,13,13.66,12.97,13.47,506261,0
+MOD.US,D,20210107,000000,13.75,13.75,13.25,13.39,374829,0
+MOD.US,D,20210108,000000,13.28,13.5,13.15,13.46,508908,0
+MOD.US,D,20210111,000000,13.24,13.53,13.16,13.51,274267,0
+MOD.US,D,20210112,000000,13.61,13.98,13.52,13.92,443013,0
+MOD.US,D,20210113,000000,13.99,13.99,13.62,13.79,284821,0
+MOD.US,D,20210114,000000,13.96,14.21,13.77,13.94,351621,0
+MOD.US,D,20210115,000000,13.63,13.91,13.18,13.64,301789,0
+MOD.US,D,20210119,000000,13.88,13.88,13.3754,13.63,426428,0
+MOD.US,D,20210120,000000,13.79,13.99,13.6,13.96,231042,0
+MOD.US,D,20210121,000000,14,14.29,13.72,14.28,454524,0
+MOD.US,D,20210122,000000,14.1,14.19,13.75,14.06,309587,0
+MOD.US,D,20210125,000000,13.88,14.05,13.29,13.55,306637,0
+MOD.US,D,20210126,000000,13.66,13.8,13.03,13.16,336457,0
+MOD.US,D,20210127,000000,12.78,12.88,12.38,12.66,451437,0
+MOD.US,D,20210128,000000,12.79,13.065,12.56,12.71,271887,0
+MOD.US,D,20210129,000000,12.75,12.94,12.4,12.55,241380,0
+MOD.US,D,20210201,000000,12.72,12.98,12.54,12.91,196322,0
+MOD.US,D,20210202,000000,13.18,13.35,13.02,13.13,154815,0
+MOD.US,D,20210203,000000,13.19,13.55,13.11,13.48,232087,0
+MOD.US,D,20210204,000000,13.59,13.96,13.53,13.71,343944,0
+MOD.US,D,20210205,000000,13.54,14.04,12.63,13.85,703845,0
+MOD.US,D,20210208,000000,14.05,14.8,14.05,14.8,492031,0
+MOD.US,D,20210209,000000,14.8,14.8,14.08,14.48,309235,0
+MOD.US,D,20210210,000000,14.5,14.5,14.02,14.06,323221,0
+MOD.US,D,20210211,000000,14.2,14.5126,13.56,13.68,489888,0
+MOD.US,D,20210212,000000,13.65,13.93,13.45,13.66,255342,0
+MOD.US,D,20210216,000000,13.79,14.24,13.5,13.72,272940,0
+MOD.US,D,20210217,000000,13.59,13.93,13.48,13.81,203321,0
+MOD.US,D,20210218,000000,13.71,13.89,13.445,13.57,270490,0
+MOD.US,D,20210219,000000,13.66,14.76,13.66,14.62,725126,0
+MOD.US,D,20210222,000000,14.69,15.08,14.45,14.52,461961,0
+MOD.US,D,20210223,000000,14.2,14.69,13.99,14.52,332042,0
+MOD.US,D,20210224,000000,14.67,14.75,14.31,14.41,306259,0
+MOD.US,D,20210225,000000,14.41,14.48,13.75,13.85,326984,0
+MOD.US,D,20210226,000000,13.76,14.19,13.5,13.87,372938,0
+MOD.US,D,20210301,000000,14.26,14.49,13.92,14.46,253135,0
+MOD.US,D,20210302,000000,14.46,14.76,14.3,14.66,309201,0
+MOD.US,D,20210303,000000,14.79,15.705,14.77,15.25,605751,0
+MOD.US,D,20210304,000000,15.16,15.79,14.06,14.45,706273,0
+MOD.US,D,20210305,000000,14.62,15.07,13.98,15.03,387049,0
+MOD.US,D,20210308,000000,15.15,15.34,14.74,15.04,272858,0
+MOD.US,D,20210309,000000,15.22,15.22,14.61,14.72,354022,0
+MOD.US,D,20210310,000000,14.81,15.29,14.805,15.25,309273,0
+MOD.US,D,20210311,000000,15.38,15.73,15.15,15.45,292860,0
+MOD.US,D,20210312,000000,15.55,16.08,15.39,15.74,297234,0
+MOD.US,D,20210315,000000,15.7,15.9,15.519,15.79,207546,0
+MOD.US,D,20210316,000000,15.64,15.64,14.86,15.03,408194,0
+MOD.US,D,20210317,000000,14.92,15.4,14.85,15.39,195312,0
+MOD.US,D,20210318,000000,15.33,16,15.14,15.75,668650,0
+MOD.US,D,20210319,000000,15.87,16.33,15.62,15.98,782406,0
+MOD.US,D,20210322,000000,15.95,16.04,15.34,16,434163,0
+MOD.US,D,20210323,000000,15.67,15.96,15.44,15.46,823518,0
+MOD.US,D,20210324,000000,15.63,15.73,14.57,14.64,763430,0
+MOD.US,D,20210325,000000,14.44,15.14,13.96,15.07,466005,0
+MOD.US,D,20210326,000000,15.31,15.48,14.6,14.92,504009,0
+MOD.US,D,20210329,000000,14.78,14.9099,14.43,14.56,428389,0
+MOD.US,D,20210330,000000,14.63,15.06,14.52,15.02,267069,0
+MOD.US,D,20210331,000000,15.11,15.3,14.75,14.77,384803,0
+MOD.US,D,20210401,000000,14.97,15.21,14.87,15.12,210104,0
+MOD.US,D,20210405,000000,15.33,15.3306,14.9201,15.16,155869,0
+MOD.US,D,20210406,000000,15.13,15.37,15,15.25,195367,0
+MOD.US,D,20210407,000000,15.31,15.35,14.715,14.74,256932,0
+MOD.US,D,20210408,000000,14.76,15.06,14.55,15.04,249968,0
+MOD.US,D,20210409,000000,15.01,15.29,14.87,15.23,137212,0
+MOD.US,D,20210412,000000,15.23,15.36,15.01,15.33,110291,0
+MOD.US,D,20210413,000000,15.33,15.43,15.03,15.19,182639,0
+MOD.US,D,20210414,000000,15.26,15.6925,15.24,15.28,174097,0
+MOD.US,D,20210415,000000,15.34,15.57,15.2,15.53,139630,0
+MOD.US,D,20210416,000000,15.7,15.71,15.33,15.54,168786,0
+MOD.US,D,20210419,000000,15.51,15.725,15.33,15.72,307161,0
+MOD.US,D,20210420,000000,15.62,15.7,15.41,15.68,494579,0
+MOD.US,D,20210421,000000,15.66,16.17,15.16,16.1,279992,0
+MOD.US,D,20210422,000000,16.16,16.33,15.7601,15.99,376616,0
+MOD.US,D,20210423,000000,16.05,16.9,15.92,16.71,364902,0
+MOD.US,D,20210426,000000,16.92,17.13,16.31,16.33,293260,0
+MOD.US,D,20210427,000000,16.23,16.78,16.13,16.77,257847,0
+MOD.US,D,20210428,000000,16.72,16.83,16.58,16.73,151565,0
+MOD.US,D,20210429,000000,16.79,16.79,15.99,16.14,189850,0
+MOD.US,D,20210430,000000,15.92,16.35,15.82,16.28,367171,0
+MOD.US,D,20210503,000000,16.57,17,16.44,16.77,199879,0
+MOD.US,D,20210504,000000,16.61,16.69,16.16,16.32,298501,0
+MOD.US,D,20210505,000000,16.37,16.37,16.02,16.14,159662,0
+MOD.US,D,20210506,000000,16.14,16.79,15.89,16.78,513639,0
+MOD.US,D,20210507,000000,16.77,17.12,16.6244,17.01,219077,0
+MOD.US,D,20210510,000000,16.92,17.27,16.46,16.55,330348,0
+MOD.US,D,20210511,000000,16.13,16.46,15.92,16.27,213105,0
+MOD.US,D,20210512,000000,16.11,16.49,15.63,15.66,325989,0
+MOD.US,D,20210513,000000,15.73,16.12,15.47,15.96,217350,0
+MOD.US,D,20210514,000000,16.22,16.655,16.11,16.6,167744,0
+MOD.US,D,20210517,000000,16.57,17.12,16.57,16.96,474057,0
+MOD.US,D,20210518,000000,17,17,16.36,16.41,405317,0
+MOD.US,D,20210519,000000,16.25,16.52,15.87,16.47,321054,0
+MOD.US,D,20210520,000000,16.38,16.39,15.85,16.2,226432,0
+MOD.US,D,20210521,000000,16.35,16.88,16.23,16.72,225172,0
+MOD.US,D,20210524,000000,16.82,17.11,16.7,16.74,166040,0
+MOD.US,D,20210525,000000,16.86,17.1,16.15,16.22,235162,0
+MOD.US,D,20210526,000000,16.17,16.9,16.03,16.68,437538,0
+MOD.US,D,20210527,000000,16.81,16.96,15.46,16.36,992725,0
+MOD.US,D,20210528,000000,16.84,17.73,16.49,17.59,545954,0
+MOD.US,D,20210601,000000,17.82,18.22,17.67,18.13,317861,0
+MOD.US,D,20210602,000000,18.4,18.54,17.62,17.71,236684,0
+MOD.US,D,20210603,000000,17.64,18.0999,17.45,17.86,147971,0
+MOD.US,D,20210604,000000,17.94,18.01,17.54,17.79,177194,0
+MOD.US,D,20210607,000000,17.79,17.85,17.57,17.73,188366,0
+MOD.US,D,20210608,000000,17.75,18.04,17.57,17.94,165539,0
+MOD.US,D,20210609,000000,17.76,17.81,17.21,17.37,182260,0
+MOD.US,D,20210610,000000,17.46,17.65,16.99,17.13,199142,0
+MOD.US,D,20210611,000000,17.21,17.36,17.055,17.22,206703,0
+MOD.US,D,20210614,000000,17.23,17.385,16.51,16.7,367256,0
+MOD.US,D,20210615,000000,16.59,16.87,16.5,16.83,302028,0
+MOD.US,D,20210616,000000,16.79,16.97,16.66,16.71,256825,0
+MOD.US,D,20210617,000000,16.7,16.92,16.07,16.32,401422,0
+MOD.US,D,20210618,000000,16.06,16.2199,15.36,15.71,1172874,0
+MOD.US,D,20210621,000000,15.89,16.4,15.8,16.18,284252,0
+MOD.US,D,20210622,000000,16.07,16.28,15.63,16.23,218290,0
+MOD.US,D,20210623,000000,16.21,16.36,16.01,16.22,159621,0
+MOD.US,D,20210624,000000,16.48,16.57,16.13,16.56,145018,0
+MOD.US,D,20210625,000000,16.78,16.78,16.36,16.38,694267,0
+MOD.US,D,20210628,000000,16.43,16.43,15.645,15.93,254209,0
+MOD.US,D,20210629,000000,16.15,16.25,15.97,16.03,155513,0
+MOD.US,D,20210630,000000,15.88,16.63,15.79,16.59,322389,0
+MOD.US,D,20210701,000000,16.72,16.79,16.18,16.62,326220,0
+MOD.US,D,20210702,000000,16.52,16.57,16.17,16.39,240702,0
+MOD.US,D,20210706,000000,16.36,16.38,16.025,16.36,260213,0
+MOD.US,D,20210707,000000,16.9,17.81,16.6,17.58,733045,0
+MOD.US,D,20210708,000000,17.09,17.21,16.59,16.73,515169,0
+MOD.US,D,20210709,000000,17.03,17.55,16.79,17.47,288249,0
+MOD.US,D,20210712,000000,17.26,17.56,17.06,17.48,261326,0
+MOD.US,D,20210713,000000,17.47,17.55,16.84,17.37,405304,0
+MOD.US,D,20210714,000000,17.38,17.45,16.4,16.53,390549,0
+MOD.US,D,20210715,000000,16.3,16.67,15.94,16.31,296059,0
+MOD.US,D,20210716,000000,16.37,16.417,15.5566,15.58,270722,0
+MOD.US,D,20210719,000000,15.1,16.23,15.1,15.6,434692,0
+MOD.US,D,20210720,000000,15.74,16.68,15.5,16.3,386930,0
+MOD.US,D,20210721,000000,16.5,16.63,16.08,16.55,308454,0
+MOD.US,D,20210722,000000,16.45,16.49,15.86,15.93,190495,0
+MOD.US,D,20210723,000000,16.03,16.11,15.5,15.93,238996,0
+MOD.US,D,20210726,000000,16.01,16.2699,15.88,16.05,134768,0
+MOD.US,D,20210727,000000,15.79,16.38,15.68,15.97,198917,0
+MOD.US,D,20210728,000000,15.96,16.43,15.68,16.21,224417,0
+MOD.US,D,20210729,000000,16.48,16.74,16.302,16.69,161583,0
+MOD.US,D,20210730,000000,16.79,17.19,16.5801,16.73,228602,0
+MOD.US,D,20210802,000000,16.71,17.07,16.43,16.5,182939,0
+MOD.US,D,20210803,000000,16.66,16.91,16.23,16.86,230333,0
+MOD.US,D,20210804,000000,16.49,16.55,16.1,16.38,254244,0
+MOD.US,D,20210805,000000,15.32,15.6,13.38,13.96,1762983,0
+MOD.US,D,20210806,000000,14.03,14.455,13.955,14.34,362992,0
+MOD.US,D,20210809,000000,14.29,14.58,14.21,14.25,317410,0
+MOD.US,D,20210810,000000,14.2,14.44,14.12,14.43,274010,0
+MOD.US,D,20210811,000000,14.34,14.6,14.13,14.58,229105,0
+MOD.US,D,20210812,000000,14.65,14.715,14.25,14.31,181117,0
+MOD.US,D,20210813,000000,14.31,14.55,14.05,14.28,161810,0
+MOD.US,D,20210816,000000,14.19,14.37,13.92,13.94,297763,0
+MOD.US,D,20210817,000000,13.82,13.82,13.19,13.42,411088,0
+MOD.US,D,20210818,000000,13.36,13.58,13.09,13.13,364267,0
+MOD.US,D,20210819,000000,12.91,13.05,12.62,12.78,264994,0
+MOD.US,D,20210820,000000,12.76,12.975,12.65,12.78,252692,0
+MOD.US,D,20210823,000000,12.86,13.05,12.67,12.98,183802,0
+MOD.US,D,20210824,000000,13.05,13.26,12.92,13,247501,0
+MOD.US,D,20210825,000000,13.01,13.01,12.61,12.62,359870,0
+MOD.US,D,20210826,000000,12.64,12.83,12.24,12.37,237023,0
+MOD.US,D,20210827,000000,12.34,12.84,12.34,12.77,190082,0
+MOD.US,D,20210830,000000,12.81,12.81,12.3,12.49,394039,0
+MOD.US,D,20210831,000000,12.45,12.57,12.14,12.44,500020,0
+MOD.US,D,20210901,000000,12.44,12.45,11.925,12.32,432628,0
+MOD.US,D,20210902,000000,12.32,12.48,12.17,12.31,278114,0
+MOD.US,D,20210903,000000,12.36,12.45,12.16,12.33,166089,0
+MOD.US,D,20210907,000000,12.27,12.31,11.93,11.94,284512,0
+MOD.US,D,20210908,000000,11.89,11.9,11.39,11.52,446647,0
+MOD.US,D,20210909,000000,11.5,11.75,11.41,11.59,217446,0
+MOD.US,D,20210910,000000,11.74,11.76,11.29,11.3,358055,0
+MOD.US,D,20210913,000000,11.47,11.66,11.35,11.48,357839,0
+MOD.US,D,20210914,000000,11.48,11.5,10.93,11.13,360717,0
+MOD.US,D,20210915,000000,11.16,11.48,11.04,11.4,415859,0
+MOD.US,D,20210916,000000,11.39,11.52,11.13,11.41,350415,0
+MOD.US,D,20210917,000000,11.37,11.65,11.09,11.24,650015,0
+MOD.US,D,20210920,000000,10.9,11.255,10.9,11.2,213151,0
+MOD.US,D,20210921,000000,11.25,11.49,10.94,10.95,348714,0
+MOD.US,D,20210922,000000,11.07,11.615,11.07,11.33,280421,0
+MOD.US,D,20210923,000000,11.4,11.73,11.4,11.48,395964,0
+MOD.US,D,20210924,000000,11.4,11.61,11.32,11.37,261234,0
+MOD.US,D,20210927,000000,11.36,11.91,11.36,11.8,347788,0
+MOD.US,D,20210928,000000,11.8,12.06,11.65,11.7,201992,0
+MOD.US,D,20210929,000000,11.8,11.8,11.41,11.58,250674,0
+MOD.US,D,20210930,000000,11.6,11.75,11.27,11.33,557517,0
+MOD.US,D,20211001,000000,11.33,11.98,11.233,11.94,421127,0
+MOD.US,D,20211004,000000,11.85,12.45,11.85,12.3,487132,0
+MOD.US,D,20211005,000000,12.33,12.4796,12.09,12.2,329044,0
+MOD.US,D,20211006,000000,11.94,12,11.46,11.51,310327,0
+MOD.US,D,20211007,000000,11.67,11.84,11.55,11.67,311996,0
+MOD.US,D,20211008,000000,11.64,11.81,11.47,11.67,202494,0
+MOD.US,D,20211011,000000,11.77,12.07,11.59,11.99,373951,0
+MOD.US,D,20211012,000000,11.97,12.18,11.83,12.08,257197,0
+MOD.US,D,20211013,000000,12.02,12.19,11.83,11.96,227229,0
+MOD.US,D,20211014,000000,12.06,12.355,12.0009,12.25,244709,0
+MOD.US,D,20211015,000000,12.49,12.49,12.08,12.1,239509,0
+MOD.US,D,20211018,000000,12.21,12.21,11.82,11.97,265690,0
+MOD.US,D,20211019,000000,12.04,12.04,11.78,11.94,120057,0
+MOD.US,D,20211020,000000,11.84,12.1,11.71,11.96,96868,0
+MOD.US,D,20211021,000000,11.97,12.12,11.83,11.89,107566,0
+MOD.US,D,20211022,000000,11.95,12.07,11.64,11.66,173094,0
+MOD.US,D,20211025,000000,11.72,11.905,11.61,11.79,342304,0
+MOD.US,D,20211026,000000,11.75,11.79,10.72,10.72,1060526,0
+MOD.US,D,20211027,000000,10.77,11.01,10.45,10.66,433491,0
+MOD.US,D,20211028,000000,10.73,11.01,10.7,10.91,558461,0
+MOD.US,D,20211029,000000,10.91,11.3,10.825,11,854789,0
+MOD.US,D,20211101,000000,11.07,11.48,10.84,11.25,783764,0
+MOD.US,D,20211102,000000,11.05,11.15,10.675,11.1,888243,0
+MOD.US,D,20211103,000000,11.07,11.49,10.54,11.17,862671,0
+MOD.US,D,20211104,000000,11.2,11.35,10.92,11.04,350501,0
+MOD.US,D,20211105,000000,11.14,11.3,10.88,11.23,412222,0
+MOD.US,D,20211108,000000,11.38,11.5,11.24,11.32,312373,0
+MOD.US,D,20211109,000000,11.38,11.65,11.33,11.63,355587,0
+MOD.US,D,20211110,000000,11.5,11.72,11.44,11.56,273160,0
+MOD.US,D,20211111,000000,11.62,11.64,11.53,11.59,280517,0
+MOD.US,D,20211112,000000,11.59,11.725,11.34,11.37,380299,0
+MOD.US,D,20211115,000000,11.43,11.54,11.28,11.47,325470,0
+MOD.US,D,20211116,000000,11.55,11.77,11.4,11.6,399309,0
+MOD.US,D,20211117,000000,11.53,11.76,11.25,11.72,454446,0
+MOD.US,D,20211118,000000,11.79,11.94,11.615,11.87,353993,0
+MOD.US,D,20211119,000000,11.66,12.01,11.66,11.86,519634,0
+MOD.US,D,20211122,000000,11.99,12.2,11.852,11.99,309771,0
+MOD.US,D,20211123,000000,12.01,12.06,11.805,11.97,330139,0
+MOD.US,D,20211124,000000,11.81,11.85,11.58,11.75,354423,0
+MOD.US,D,20211126,000000,11.39,11.39,10.75,11.16,254021,0
+MOD.US,D,20211129,000000,11.34,11.34,10.78,10.8,482545,0
+MOD.US,D,20211130,000000,10.54,10.69,10.24,10.36,537347,0
+MOD.US,D,20211201,000000,10.71,10.87,10.31,10.33,386494,0
+MOD.US,D,20211202,000000,10.48,10.77,10.445,10.71,190780,0
+MOD.US,D,20211203,000000,10.64,10.88,10.49,10.68,237627,0
+MOD.US,D,20211206,000000,10.85,11.06,10.64,10.86,345563,0
+MOD.US,D,20211207,000000,11.08,11.18,10.95,10.99,193069,0
+MOD.US,D,20211208,000000,10.99,11.2,10.96,11.15,258193,0
+MOD.US,D,20211209,000000,10.95,11.145,10.84,10.87,343927,0
+MOD.US,D,20211210,000000,11.04,11.09,10.73,10.88,359073,0
+MOD.US,D,20211213,000000,10.9,10.94,10.49,10.51,400046,0
+MOD.US,D,20211214,000000,10.42,10.68,10.3,10.32,226341,0
+MOD.US,D,20211215,000000,10.32,10.36,9.79,10.31,316486,0
+MOD.US,D,20211216,000000,10.46,10.64,10.05,10.15,267955,0
+MOD.US,D,20211217,000000,10.16,10.28,9.93,9.99,557022,0
+MOD.US,D,20211220,000000,9.78,9.88,9.26,9.51,330434,0
+MOD.US,D,20211221,000000,9.63,9.88,9.63,9.76,190653,0
+MOD.US,D,20211222,000000,9.75,9.9,9.7,9.83,146773,0
+MOD.US,D,20211223,000000,9.87,10.1,9.87,9.96,148382,0
+MOD.US,D,20211227,000000,9.98,10.11,9.81,9.98,211170,0
+MOD.US,D,20211228,000000,9.98,10.19,9.925,9.96,116403,0
+MOD.US,D,20211229,000000,9.89,10.075,9.85,9.96,178437,0
+MOD.US,D,20211230,000000,10.02,10.15,9.92,9.94,113990,0
+MOD.US,D,20211231,000000,9.9,10.18,9.9,10.09,127589,0
+MOD.US,D,20220103,000000,10.23,10.5836,10.225,10.45,184450,0
+MOD.US,D,20220104,000000,10.55,11.15,10.55,11.14,335828,0
+MOD.US,D,20220105,000000,11.21,11.4,10.87,10.89,211797,0
+MOD.US,D,20220106,000000,10.98,11.1,10.761,11.01,181413,0
+MOD.US,D,20220107,000000,11.07,11.09,10.58,10.58,128057,0
+MOD.US,D,20220110,000000,10.52,10.52,10.26,10.44,149960,0
+MOD.US,D,20220111,000000,10.43,10.61,10.2,10.48,269755,0
+MOD.US,D,20220112,000000,10.6,10.81,10.45,10.47,190365,0
+MOD.US,D,20220113,000000,10.57,10.97,10.57,10.78,265914,0
+MOD.US,D,20220114,000000,10.69,10.76,10.52,10.67,194751,0
+MOD.US,D,20220118,000000,10.59,10.66,10.38,10.58,342927,0
+MOD.US,D,20220119,000000,10.58,10.71,10.07,10.11,220749,0
+MOD.US,D,20220120,000000,10.12,10.195,9.66,9.7,190451,0
+MOD.US,D,20220121,000000,9.67,9.93,9.5,9.65,201195,0
+MOD.US,D,20220124,000000,9.34,9.81,9.27,9.75,249293,0
+MOD.US,D,20220125,000000,9.63,9.76,9.29,9.62,219691,0
+MOD.US,D,20220126,000000,9.79,9.87,9.14,9.29,268850,0
+MOD.US,D,20220127,000000,9.39,9.46,8.75,8.88,208642,0
+MOD.US,D,20220128,000000,8.86,8.965,8.6,8.94,249570,0
+MOD.US,D,20220131,000000,8.88,9.17,8.79,9.15,205309,0
+MOD.US,D,20220201,000000,9.24,9.43,9.1,9.41,333966,0
+MOD.US,D,20220202,000000,9.45,9.54,9.22,9.24,355017,0
+MOD.US,D,20220203,000000,10.04,11.04,9.93,10.75,1016460,0
+MOD.US,D,20220204,000000,10.66,10.72,10.235,10.29,362644,0
+MOD.US,D,20220207,000000,10.16,10.34,10.05,10.18,224756,0
+MOD.US,D,20220208,000000,10.12,10.74,10.12,10.69,307854,0
+MOD.US,D,20220209,000000,10.66,10.97,10.66,10.95,298889,0
+MOD.US,D,20220210,000000,10.87,10.9899,10.41,10.49,296185,0
+MOD.US,D,20220211,000000,10.38,10.5,9.9,9.97,223572,0
+MOD.US,D,20220214,000000,9.98,10.41,9.96,10.32,304276,0
+MOD.US,D,20220215,000000,10.46,10.74,10.46,10.71,173034,0
+MOD.US,D,20220216,000000,10.6,10.89,10.6,10.77,213862,0
+MOD.US,D,20220217,000000,10.56,10.885,10.47,10.74,192878,0
+MOD.US,D,20220218,000000,10.68,10.75,10.45,10.46,175306,0
+MOD.US,D,20220222,000000,10.41,10.48,10.005,10.06,209126,0
+MOD.US,D,20220223,000000,10.22,10.27,9.94,9.98,188281,0
+MOD.US,D,20220224,000000,9.64,10.05,9.48,10.02,293683,0
+MOD.US,D,20220225,000000,10.11,10.3,10.09,10.18,288402,0
+MOD.US,D,20220228,000000,9.99,10.2,9.87,10.1,342635,0
+MOD.US,D,20220301,000000,10.1,10.18,9.22,9.28,398169,0
+MOD.US,D,20220302,000000,9.4509,9.97,9.36,9.84,192677,0
+MOD.US,D,20220303,000000,9.87,9.87,9.63,9.7,173731,0
+MOD.US,D,20220304,000000,9.43,9.51,9.25,9.38,216350,0
+MOD.US,D,20220307,000000,9.34,9.35,8.93,8.94,195325,0
+MOD.US,D,20220308,000000,9,9.09,8.685,8.76,293453,0
+MOD.US,D,20220309,000000,9.07,9.705,9.07,9.29,274999,0
+MOD.US,D,20220310,000000,9.12,9.32,8.96,9.08,227157,0
+MOD.US,D,20220311,000000,9.19,9.42,8.83,8.86,199756,0
+MOD.US,D,20220314,000000,8.93,8.94,8.67,8.72,217040,0
+MOD.US,D,20220315,000000,8.88,8.97,8.71,8.8,186899,0
+MOD.US,D,20220316,000000,9.01,9.59,9.01,9.55,291737,0
+MOD.US,D,20220317,000000,9.32,9.47,9.23,9.29,216450,0
+MOD.US,D,20220318,000000,9.34,9.4,9.06,9.36,406009,0
+MOD.US,D,20220321,000000,9.28,9.36,9.09,9.16,128179,0
+MOD.US,D,20220322,000000,9.23,9.4499,9.18,9.36,160522,0
+MOD.US,D,20220323,000000,9.23,9.37,9.1,9.22,164777,0
+MOD.US,D,20220324,000000,9.26,9.3,9.1,9.2,121407,0
+MOD.US,D,20220325,000000,9.19,9.2032,9.02,9.12,152966,0
+MOD.US,D,20220328,000000,9.26,9.29,9.11,9.21,188176,0
+MOD.US,D,20220329,000000,9.43,9.65,9.385,9.48,220083,0
+MOD.US,D,20220330,000000,9.37,9.45,9.15,9.2,139321,0
+MOD.US,D,20220331,000000,9.1,9.1673,8.98,9.01,182240,0
+MOD.US,D,20220401,000000,9.14,9.2,8.81,8.93,208602,0
+MOD.US,D,20220404,000000,8.91,9.085,8.84,8.96,148936,0
+MOD.US,D,20220405,000000,8.98,9.02,8.61,8.61,263867,0
+MOD.US,D,20220406,000000,8.56,8.56,8.2,8.2,178680,0
+MOD.US,D,20220407,000000,8.2,8.21,7.92,8.07,140802,0
+MOD.US,D,20220408,000000,8.11,8.2,7.89,7.92,142412,0
+MOD.US,D,20220411,000000,7.87,8.18,7.8,7.9,133944,0
+MOD.US,D,20220412,000000,7.99,8.18,7.89,7.97,128573,0
+MOD.US,D,20220413,000000,7.99,8.13,7.95,7.97,164847,0
+MOD.US,D,20220414,000000,8,8.145,7.94,8.02,154683,0
+MOD.US,D,20220418,000000,7.97,8.26,7.95,8.2,190400,0
+MOD.US,D,20220419,000000,8.17,8.44,8.17,8.35,160689,0
+MOD.US,D,20220420,000000,8.48,8.63,8.39,8.43,193549,0
+MOD.US,D,20220421,000000,8.56,8.67,8.415,8.47,436839,0
+MOD.US,D,20220422,000000,8.41,8.53,8.24,8.27,172697,0
+MOD.US,D,20220425,000000,8.22,8.34,7.95,8.29,158801,0
+MOD.US,D,20220426,000000,8.14,8.15,7.83,7.84,227933,0
+MOD.US,D,20220427,000000,7.89,7.97,7.67,7.71,244886,0
+MOD.US,D,20220428,000000,7.87,8.115,7.7,8.06,208386,0
+MOD.US,D,20220429,000000,8.02,8.18,7.855,7.9,228963,0
+MOD.US,D,20220502,000000,7.88,8.18,7.81,8.17,239056,0
+MOD.US,D,20220503,000000,8.18,8.23,8.025,8.12,275069,0
+MOD.US,D,20220504,000000,8.25,8.49,8.1,8.45,198411,0
+MOD.US,D,20220505,000000,8.28,8.35,8.04,8.21,155684,0
+MOD.US,D,20220506,000000,8.11,8.2,8.03,8.12,291435,0
+MOD.US,D,20220509,000000,8.07,8.33,8.057,8.24,184991,0
+MOD.US,D,20220510,000000,8.31,8.36,7.7562,8.05,318354,0
+MOD.US,D,20220511,000000,8.12,8.2,7.98,8.11,264228,0
+MOD.US,D,20220512,000000,8.07,8.295,8.0347,8.25,167936,0
+MOD.US,D,20220513,000000,8.39,8.44,8.19,8.24,195967,0
+MOD.US,D,20220516,000000,8.1,8.42,8.1,8.24,164237,0
+MOD.US,D,20220517,000000,8.45,8.83,8.446,8.78,393510,0
+MOD.US,D,20220518,000000,8.66,8.77,8.35,8.4,186181,0
+MOD.US,D,20220519,000000,8.34,8.44,8.22,8.34,241425,0
+MOD.US,D,20220520,000000,8.52,8.57,8.08,8.3,277706,0
+MOD.US,D,20220523,000000,8.48,8.66,8.31,8.61,209446,0
+MOD.US,D,20220524,000000,8.47,8.64,8.22,8.57,248029,0
+MOD.US,D,20220525,000000,8.51,8.89,8.49,8.7,263469,0
+MOD.US,D,20220526,000000,10.07,11.53,9.96,10.85,1292476,0
+MOD.US,D,20220527,000000,10.96,11.29,10.96,11.26,455761,0
+MOD.US,D,20220531,000000,11.21,11.85,11.03,11.82,1041151,0
+MOD.US,D,20220601,000000,11.94,12.14,11.77,11.78,459820,0
+MOD.US,D,20220602,000000,11.59,12.125,11.43,11.98,479769,0
+MOD.US,D,20220603,000000,11.85,11.98,11.65,11.72,296751,0
+MOD.US,D,20220606,000000,12.04,12.32,11.8678,12.28,383334,0
+MOD.US,D,20220607,000000,12.04,12.45,11.88,12.33,296599,0
+MOD.US,D,20220608,000000,12.27,12.55,12.06,12.11,330523,0
+MOD.US,D,20220609,000000,12.05,12.39,12.04,12.33,174396,0
+MOD.US,D,20220610,000000,12.11,12.28,11.62,11.72,238709,0
+MOD.US,D,20220613,000000,11.37,11.495,10.85,10.93,272116,0
+MOD.US,D,20220614,000000,11.01,11.3,10.86,11.12,214399,0
+MOD.US,D,20220615,000000,11.2,11.74,11.1926,11.6,312800,0
+MOD.US,D,20220616,000000,11.19,11.19,10.28,10.41,292665,0
+MOD.US,D,20220617,000000,10.69,10.75,10.39,10.55,529331,0
+MOD.US,D,20220621,000000,10.76,11.07,10.6,10.83,317332,0
+MOD.US,D,20220622,000000,10.42,10.9854,10.42,10.75,212404,0
+MOD.US,D,20220623,000000,10.76,10.95,10.46,10.62,258604,0
+MOD.US,D,20220624,000000,10.75,11.25,10.71,11.11,519711,0
+MOD.US,D,20220627,000000,11.23,11.42,11.1201,11.34,253955,0
+MOD.US,D,20220628,000000,11.41,11.71,11.08,11.13,300774,0
+MOD.US,D,20220629,000000,11.01,11.01,10.62,10.75,292803,0
+MOD.US,D,20220630,000000,10.51,10.62,10.32,10.53,331799,0
+MOD.US,D,20220701,000000,10.45,10.72,10.36,10.59,181456,0
+MOD.US,D,20220705,000000,10.23,10.52,9.94,10.49,239477,0
+MOD.US,D,20220706,000000,10.56,10.56,10.09,10.34,222224,0
+MOD.US,D,20220707,000000,10.51,10.75,10.45,10.66,236942,0
+MOD.US,D,20220708,000000,10.65,10.91,10.54,10.89,237951,0
+MOD.US,D,20220711,000000,10.82,10.9,10.715,10.8,241845,0
+MOD.US,D,20220712,000000,10.8,11.14,10.8,11.01,271763,0
+MOD.US,D,20220713,000000,10.74,11.1,10.52,11.06,189416,0
+MOD.US,D,20220714,000000,10.79,11.12,10.79,11.1,266977,0
+MOD.US,D,20220715,000000,11.34,11.44,10.955,11.29,275880,0
+MOD.US,D,20220718,000000,11.47,11.51,11.2,11.28,170326,0
+MOD.US,D,20220719,000000,11.59,11.88,11.58,11.76,197275,0
+MOD.US,D,20220720,000000,11.73,11.94,11.65,11.9,214085,0
+MOD.US,D,20220721,000000,11.87,12.21,11.7,12.17,154338,0
+MOD.US,D,20220722,000000,12.19,12.26,12.05,12.22,188468,0
+MOD.US,D,20220725,000000,12.15,12.33,12.01,12.23,208816,0
+MOD.US,D,20220726,000000,12.12,12.38,12.03,12.36,219014,0
+MOD.US,D,20220727,000000,12.48,12.81,12.32,12.71,282987,0
+MOD.US,D,20220728,000000,12.76,12.835,12.46,12.72,220821,0
+MOD.US,D,20220729,000000,12.73,13.15,12.56,13.12,258770,0
+MOD.US,D,20220801,000000,13.19,13.345,12.9312,13.16,353320,0
+MOD.US,D,20220802,000000,13.16,13.36,12.9228,13.23,217016,0
+MOD.US,D,20220803,000000,13.32,13.53,13.1601,13.43,252452,0
+MOD.US,D,20220804,000000,14.29,14.94,13.94,14.52,638695,0
+MOD.US,D,20220805,000000,14.25,14.89,14.01,14.82,687899,0
+MOD.US,D,20220808,000000,15.03,15.86,15,15.65,876741,0
+MOD.US,D,20220809,000000,15.63,15.87,15.56,15.72,586628,0
+MOD.US,D,20220810,000000,16,16.56,15.83,16.23,637990,0
+MOD.US,D,20220811,000000,16.45,16.585,15.47,15.5,664757,0
+MOD.US,D,20220812,000000,15.71,16.74,15.71,16.68,573029,0
+MOD.US,D,20220815,000000,16.61,17.16,16.4,17.14,468241,0
+MOD.US,D,20220816,000000,17.03,17.52,17.01,17.32,419412,0
+MOD.US,D,20220817,000000,16.93,17.35,16.71,17.19,384322,0
+MOD.US,D,20220818,000000,17.21,17.4899,17.15,17.39,251470,0
+MOD.US,D,20220819,000000,17.23,17.2583,16.771,16.85,450320,0
+MOD.US,D,20220822,000000,16.41,16.62,16.01,16.06,339662,0
+MOD.US,D,20220823,000000,16.09,16.37,16.0201,16.07,268589,0
+MOD.US,D,20220824,000000,16,16.32,15.948,16.21,244314,0
+MOD.US,D,20220825,000000,16.22,16.66,16.22,16.56,278006,0
+MOD.US,D,20220826,000000,16.45,16.81,16.11,16.16,227799,0
+MOD.US,D,20220829,000000,15.87,16,15.57,15.59,430206,0
+MOD.US,D,20220830,000000,15.66,15.73,14.97,15.05,293829,0
+MOD.US,D,20220831,000000,15.09,15.27,14.89,14.98,471639,0
+MOD.US,D,20220901,000000,14.79,14.98,14.69,14.86,332122,0
+MOD.US,D,20220902,000000,15.1,15.17,14.685,14.79,326998,0
+MOD.US,D,20220906,000000,14.77,14.89,14.42,14.49,311880,0
+MOD.US,D,20220907,000000,14.42,15.01,14.42,14.94,272827,0
+MOD.US,D,20220908,000000,14.67,14.96,14.529,14.96,243487,0
+MOD.US,D,20220909,000000,15.01,15.415,15.01,15.31,275550,0
+MOD.US,D,20220912,000000,15.54,15.8,15.5396,15.78,387448,0
+MOD.US,D,20220913,000000,15.38,15.79,15.34,15.38,588900,0
+MOD.US,D,20220914,000000,15.33,15.33,14.775,15.16,411145,0
+MOD.US,D,20220915,000000,15.07,15.76,15.07,15.26,348163,0
+MOD.US,D,20220916,000000,15,15.09,14.62,14.8,450265,0
+MOD.US,D,20220919,000000,14.53,15.49,14.43,15.37,268946,0
+MOD.US,D,20220920,000000,15.14,15.175,14.91,14.96,302154,0
+MOD.US,D,20220921,000000,15.01,15.1,14.54,14.58,288722,0
+MOD.US,D,20220922,000000,14.5,14.63,14.33,14.57,371637,0
+MOD.US,D,20220923,000000,14.28,14.39,13.51,13.8,414074,0
+MOD.US,D,20220926,000000,13.72,14.31,13.72,14.01,461732,0
+MOD.US,D,20220927,000000,14.18,14.25,13.36,13.48,309533,0
+MOD.US,D,20220928,000000,13.56,13.875,13.32,13.7,293068,0
+MOD.US,D,20220929,000000,13.38,13.39,12.85,13.05,269181,0
+MOD.US,D,20220930,000000,12.98,13.32,12.87,12.94,252689,0
+MOD.US,D,20221003,000000,13.14,13.6,12.975,13.44,307583,0
+MOD.US,D,20221004,000000,13.82,14.1,13.76,14.08,306444,0
+MOD.US,D,20221005,000000,13.75,14.18,13.59,14.05,285774,0
+MOD.US,D,20221006,000000,13.93,14.19,13.64,13.66,176621,0
+MOD.US,D,20221007,000000,13.49,13.615,13.15,13.23,221747,0
+MOD.US,D,20221010,000000,13.35,13.46,13.17,13.39,262862,0
+MOD.US,D,20221011,000000,13.28,13.85,13.17,13.58,292552,0
+MOD.US,D,20221012,000000,13.56,13.78,13.34,13.59,224453,0
+MOD.US,D,20221013,000000,13.33,14.38,13.1,14.34,432809,0
+MOD.US,D,20221014,000000,14.39,14.5211,13.81,13.82,336579,0
+MOD.US,D,20221017,000000,14.3,14.62,14.195,14.58,354931,0
+MOD.US,D,20221018,000000,15,15.19,14.64,14.84,343203,0
+MOD.US,D,20221019,000000,14.66,14.85,14.5,14.76,270683,0
+MOD.US,D,20221020,000000,14.79,14.88,14.47,14.6,305243,0
+MOD.US,D,20221021,000000,14.73,15.32,14.695,15.28,392265,0
+MOD.US,D,20221024,000000,15.38,15.6363,15.03,15.51,442730,0
+MOD.US,D,20221025,000000,15.38,16.1,15.24,16.04,278176,0
+MOD.US,D,20221026,000000,16.22,16.7,16.22,16.42,334124,0
+MOD.US,D,20221027,000000,16.58,17.18,16.5,16.86,471857,0
+MOD.US,D,20221028,000000,16.82,17.8,16.82,17.77,600508,0
+MOD.US,D,20221031,000000,17.64,18.13,17.2867,17.92,604152,0
+MOD.US,D,20221101,000000,18.09,18.3003,17.75,18.19,378366,0
+MOD.US,D,20221102,000000,18.25,18.38,16.765,16.84,550020,0
+MOD.US,D,20221103,000000,18.01,19,17.01,18.87,829217,0
+MOD.US,D,20221104,000000,19.59,21.098,19.5195,21.02,813449,0
+MOD.US,D,20221107,000000,21.02,21.1402,18.9015,20.74,1329856,0
+MOD.US,D,20221108,000000,21.11,21.26,20.1318,20.56,696224,0
+MOD.US,D,20221109,000000,20.17,20.7,20.0201,20.44,577338,0
+MOD.US,D,20221110,000000,21.24,21.305,20.635,20.99,464375,0
+MOD.US,D,20221111,000000,20.99,21.485,20.82,20.96,496354,0
+MOD.US,D,20221114,000000,20.9,21.53,20.69,21.21,492127,0
+MOD.US,D,20221115,000000,21.52,22.1348,21.18,21.34,535000,0
+MOD.US,D,20221116,000000,21.23,21.31,20.69,21.09,495697,0
+MOD.US,D,20221117,000000,20.8,20.87,20.25,20.87,427603,0
+MOD.US,D,20221118,000000,21.32,21.6026,20.81,21.56,459686,0
+MOD.US,D,20221121,000000,21.25,21.35,20.61,20.88,493847,0
+MOD.US,D,20221122,000000,21.02,21.53,20.8901,21.47,231313,0
+MOD.US,D,20221123,000000,21.3,21.55,21.06,21.1,264161,0
+MOD.US,D,20221125,000000,21.09,21.48,21.045,21.27,96048,0
+MOD.US,D,20221128,000000,20.96,21.04,20.28,20.36,244648,0
+MOD.US,D,20221129,000000,20.39,20.68,20.17,20.6,238448,0
+MOD.US,D,20221130,000000,20.58,21.17,20.14,21.17,445724,0
+MOD.US,D,20221201,000000,21.1,21.4,20.99,21.13,327942,0
+MOD.US,D,20221202,000000,20.74,21.4,20.5,21.22,234942,0
+MOD.US,D,20221205,000000,20.89,20.9196,20.44,20.53,281791,0
+MOD.US,D,20221206,000000,21.08,21.26,20.27,20.68,677104,0
+MOD.US,D,20221207,000000,20.44,20.87,20.29,20.48,573953,0
+MOD.US,D,20221208,000000,20.61,20.6648,20.19,20.24,251180,0
+MOD.US,D,20221209,000000,20.02,20.24,19.68,19.68,250624,0
+MOD.US,D,20221212,000000,19.56,20,18.8,19.98,524856,0
+MOD.US,D,20221213,000000,20.49,20.4999,20.13,20.29,486338,0
+MOD.US,D,20221214,000000,20.1,20.87,19.875,20.73,430164,0
+MOD.US,D,20221215,000000,20.59,20.63,20.04,20.3,458110,0
+MOD.US,D,20221216,000000,20.07,20.48,19.81,20.17,797336,0
+MOD.US,D,20221219,000000,20.25,20.5799,20.25,20.35,249965,0
+MOD.US,D,20221220,000000,20.24,20.39,20.17,20.22,242909,0
+MOD.US,D,20221221,000000,20.45,21.46,20.45,21.39,482739,0
+MOD.US,D,20221222,000000,21.2,21.2,19.45,19.6,410087,0
+MOD.US,D,20221223,000000,19.43,19.765,19.11,19.64,261638,0
+MOD.US,D,20221227,000000,19.7,20.15,19.5705,20.11,253304,0
+MOD.US,D,20221228,000000,20.17,20.32,19.525,19.55,256221,0
+MOD.US,D,20221229,000000,19.84,20.17,19.72,20.17,218551,0
+MOD.US,D,20221230,000000,20.01,20.28,19.83,19.86,189547,0
+MOD.US,D,20230103,000000,20.13,20.2799,19.88,20.11,283104,0
+MOD.US,D,20230104,000000,20.07,20.61,19.95,20.15,341552,0
+MOD.US,D,20230105,000000,20.07,21,19.88,20.85,484855,0
+MOD.US,D,20230106,000000,21,21.41,20.86,21.35,467401,0
+MOD.US,D,20230109,000000,21.53,22.83,21.52,22.39,741635,0
+MOD.US,D,20230110,000000,22.33,22.6999,22.22,22.6,408570,0
+MOD.US,D,20230111,000000,22.68,22.755,21.93,22.17,588422,0
+MOD.US,D,20230112,000000,22.21,23.4463,22.02,23.12,619173,0
+MOD.US,D,20230113,000000,22.8,23.28,22.35,23.21,441904,0
+MOD.US,D,20230117,000000,23.35,23.565,22.43,22.44,416976,0
+MOD.US,D,20230118,000000,22.6,23.12,22.075,22.14,427441,0
+MOD.US,D,20230119,000000,22,22,21.09,21.23,385421,0
+MOD.US,D,20230120,000000,21.29,21.79,21.16,21.78,366796,0
+MOD.US,D,20230123,000000,21.84,22.12,21.61,22.1,300367,0
+MOD.US,D,20230124,000000,22,22.65,21.6267,22.41,272245,0
+MOD.US,D,20230125,000000,22.1,22.49,21.89,22.49,254233,0
+MOD.US,D,20230126,000000,22.63,22.8,21.935,22.13,243432,0
+MOD.US,D,20230127,000000,22.1,22.64,22.1,22.55,239960,0
+MOD.US,D,20230130,000000,22.35,23.38,22.2812,22.98,735677,0
+MOD.US,D,20230131,000000,23.17,23.89,23,23.89,523870,0
+MOD.US,D,20230201,000000,23.87,24.43,23.541,24.12,531129,0
+MOD.US,D,20230202,000000,22.31,22.74,19.5,22.66,2237159,0
+MOD.US,D,20230203,000000,22.92,23.32,22.5,23.01,787873,0
+MOD.US,D,20230206,000000,22.71,23.69,22.42,23.66,573894,0
+MOD.US,D,20230207,000000,23.4,23.5,22.7,23.21,640077,0
+MOD.US,D,20230208,000000,23.01,23.13,22.74,23.09,379932,0
+MOD.US,D,20230209,000000,23.33,23.467,22.855,23.01,451987,0
+MOD.US,D,20230210,000000,22.86,22.86,22.36,22.58,399808,0
+MOD.US,D,20230213,000000,22.58,22.71,22.22,22.71,389804,0
+MOD.US,D,20230214,000000,22.41,23.045,22.2702,22.99,394109,0
+MOD.US,D,20230215,000000,22.66,23.28,22.51,23.25,238598,0
+MOD.US,D,20230216,000000,22.99,24.1251,22.62,24.05,492189,0
+MOD.US,D,20230217,000000,24.04,24.66,23.71,24.61,629816,0
+MOD.US,D,20230221,000000,24.66,26.29,24.6,25.05,855650,0
+MOD.US,D,20230222,000000,24.98,25.4565,24.43,25,738483,0
+MOD.US,D,20230223,000000,25.13,25.555,24.48,24.72,505250,0
+MOD.US,D,20230224,000000,24.31,24.67,24.1703,24.24,541441,0
+MOD.US,D,20230227,000000,24.33,24.39,23.92,24.17,358637,0
+MOD.US,D,20230228,000000,24.23,25.01,24.23,24.41,504512,0
+MOD.US,D,20230301,000000,24.41,25.4075,24.36,25.39,414381,0
+MOD.US,D,20230302,000000,25.05,25.65,24.81,25.55,290519,0
+MOD.US,D,20230303,000000,25.76,26.685,25.6,26.54,594954,0
+MOD.US,D,20230306,000000,26.6,26.9029,25.36,25.53,635813,0
+MOD.US,D,20230307,000000,25.5,25.7364,25.37,25.52,382414,0
+MOD.US,D,20230308,000000,25.59,25.9,25.32,25.58,259209,0
+MOD.US,D,20230309,000000,25.47,25.69,24.92,24.94,298171,0
+MOD.US,D,20230310,000000,24.77,24.85,23.665,23.97,688912,0
+MOD.US,D,20230313,000000,23.22,23.41,22.6,22.83,507579,0
+MOD.US,D,20230314,000000,23.31,23.91,23.13,23.29,369590,0
+MOD.US,D,20230315,000000,22.37,22.61,21.56,22.21,578636,0
+MOD.US,D,20230316,000000,21.83,22.8255,21.65,22.56,401823,0
+MOD.US,D,20230317,000000,22.09,22.27,20.85,21.03,844366,0
+MOD.US,D,20230320,000000,21.19,22.17,21.19,21.86,315532,0
+MOD.US,D,20230321,000000,22.54,23.06,22.49,22.96,430956,0
+MOD.US,D,20230322,000000,22.9,23.09,22.18,22.24,323860,0
+MOD.US,D,20230323,000000,22.43,22.76,21.98,22.28,393535,0
+MOD.US,D,20230324,000000,22,22,21.16,21.8,285098,0
+MOD.US,D,20230327,000000,22.13,22.21,21.71,21.78,361707,0
+MOD.US,D,20230328,000000,21.77,21.96,21.53,21.92,354998,0
+MOD.US,D,20230329,000000,22.14,22.45,21.85,22.01,318448,0
+MOD.US,D,20230330,000000,22.22,22.56,22.01,22.48,305508,0
+MOD.US,D,20230331,000000,22.6,23.1,22.4,23.05,432635,0
+MOD.US,D,20230403,000000,22.95,23.34,22.81,22.94,443153,0
+MOD.US,D,20230404,000000,22.95,23.12,20.6,20.96,485154,0
+MOD.US,D,20230405,000000,20.74,20.89,20.19,20.32,334874,0
+MOD.US,D,20230406,000000,20.39,20.69,19.94,20.58,422425,0
+MOD.US,D,20230410,000000,20.46,21.055,20.35,20.78,657874,0
+MOD.US,D,20230411,000000,20.94,21.389,20.74,21.02,262064,0
+MOD.US,D,20230412,000000,21.27,21.54,21.09,21.4,194721,0
+MOD.US,D,20230413,000000,21.5,21.67,21.08,21.6,162444,0
+MOD.US,D,20230414,000000,21.7,22.08,21.48,21.72,301995,0
+MOD.US,D,20230417,000000,21.71,21.99,21.47,21.98,181494,0
+MOD.US,D,20230418,000000,22.13,22.37,21.69,21.96,193162,0
+MOD.US,D,20230419,000000,21.83,21.89,21.5,21.73,307024,0
+MOD.US,D,20230420,000000,21.24,21.73,21.12,21.55,194746,0
+MOD.US,D,20230421,000000,21.47,21.65,21.05,21.25,250963,0
+MOD.US,D,20230424,000000,21.26,21.59,21.26,21.44,251730,0
+MOD.US,D,20230425,000000,21.07,21.12,20.67,20.68,241860,0
+MOD.US,D,20230426,000000,20.58,20.89,20.45,20.7,311617,0
+MOD.US,D,20230427,000000,20.81,21.03,20.4,20.8,297647,0
+MOD.US,D,20230428,000000,20.73,21.04,20.68,20.91,255209,0
+MOD.US,D,20230501,000000,20.94,21.695,20.91,21.12,350101,0
+MOD.US,D,20230502,000000,21,21.7,20.79,21.64,496048,0
+MOD.US,D,20230503,000000,21.65,21.77,20.99,21.03,344573,0
+MOD.US,D,20230504,000000,20.88,21.23,19.41,19.5,323093,0
+MOD.US,D,20230505,000000,19.96,20.35,19.94,20.01,355909,0
+MOD.US,D,20230508,000000,20.3,20.42,19.99,20.31,283955,0
+MOD.US,D,20230509,000000,20.12,20.4211,20.01,20.37,208356,0
+MOD.US,D,20230510,000000,20.87,20.875,20.2444,20.67,267529,0
+MOD.US,D,20230511,000000,20.39,20.57,20.01,20.39,264155,0
+MOD.US,D,20230512,000000,20.34,20.605,20.24,20.49,222953,0
+MOD.US,D,20230515,000000,20.58,20.699,20.39,20.57,199813,0
+MOD.US,D,20230516,000000,20.32,20.55,20.15,20.19,257434,0
+MOD.US,D,20230517,000000,20.38,21.25,20.38,21.18,224363,0
+MOD.US,D,20230518,000000,21.06,21.59,20.8001,21.54,242856,0
+MOD.US,D,20230519,000000,21.79,22.12,21.02,21.24,371531,0
+MOD.US,D,20230522,000000,21.27,21.47,21.06,21.1,237233,0
+MOD.US,D,20230523,000000,20.98,21.17,20.46,20.64,306911,0
+MOD.US,D,20230524,000000,20.37,20.37,19.535,19.73,374520,0
+MOD.US,D,20230525,000000,23.425,24.499,22.28,24.42,1037701,0
+MOD.US,D,20230526,000000,25,27.5,24.795,27.43,926911,0
+MOD.US,D,20230530,000000,27.5,28.47,27.3199,28.24,613642,0
+MOD.US,D,20230531,000000,28,28.025,26.15,27.29,801258,0
+MOD.US,D,20230601,000000,27.33,27.945,26.59,27.14,581559,0
+MOD.US,D,20230602,000000,27.68,30.585,27.44,30.44,772937,0
+MOD.US,D,20230605,000000,30.12,30.12,28.9416,29.68,435213,0
+MOD.US,D,20230606,000000,29.4,31.04,29.4,30.75,575420,0
+MOD.US,D,20230607,000000,31.59,32.73,31.32,32.56,694778,0
+MOD.US,D,20230608,000000,32.4,33.33,31.7,32.81,585179,0
+MOD.US,D,20230609,000000,32.81,33.08,32.0799,32.15,470923,0
+MOD.US,D,20230612,000000,32.15,33.22,31.87,32.78,449265,0
+MOD.US,D,20230613,000000,33.06,34.01,32.79,32.8,492303,0
+MOD.US,D,20230614,000000,32.8,33.07,31.56,31.95,477302,0
+MOD.US,D,20230615,000000,31.74,32.0583,31.25,31.62,411869,0
+MOD.US,D,20230616,000000,31.86,32,30.52,31,1156328,0
+MOD.US,D,20230620,000000,30.96,31.43,30.72,30.98,355399,0
+MOD.US,D,20230621,000000,30.93,32.07,30.59,31.7,337371,0
+MOD.US,D,20230622,000000,31.44,31.88,30.64,31.86,574078,0
+MOD.US,D,20230623,000000,31.55,31.98,31,31.58,1953245,0
+MOD.US,D,20230626,000000,31.5,32.91,30.84,31.2,467124,0
+MOD.US,D,20230627,000000,31.2,32.24,30.83,31.97,423576,0
+MOD.US,D,20230628,000000,31.79,32.94,31.38,32.93,371117,0
+MOD.US,D,20230629,000000,32.94,33.29,32.595,33.01,397219,0
+MOD.US,D,20230630,000000,33.27,33.3,32.76,33.02,517830,0
+MOD.US,D,20230703,000000,33.26,34.68,33.26,34.61,338132,0
+MOD.US,D,20230705,000000,34.26,34.42,32.87,33.13,375053,0
+MOD.US,D,20230706,000000,32.95,33.19,32.17,32.61,295585,0
+MOD.US,D,20230707,000000,32.57,33.5386,32.57,32.77,308449,0
+MOD.US,D,20230710,000000,32.77,33.33,32.59,32.9,332004,0
+MOD.US,D,20230711,000000,33,33.18,32.46,32.97,438599,0
+MOD.US,D,20230712,000000,33.8,35.97,33.8,35.39,978674,0
+MOD.US,D,20230713,000000,35.41,36.77,34.91,36.67,819937,0
+MOD.US,D,20230714,000000,36.72,37.74,36.51,37.69,1018338,0
+MOD.US,D,20230717,000000,37.41,37.98,36.55,37.19,701489,0
+MOD.US,D,20230718,000000,37.21,37.97,37.21,37.97,1005388,0
+MOD.US,D,20230719,000000,38,38.085,36.761,37.34,707711,0
+MOD.US,D,20230720,000000,37.44,37.49,36.27,36.52,387908,0
+MOD.US,D,20230721,000000,36.92,37.1,36.14,36.63,532659,0
+MOD.US,D,20230724,000000,36.6,36.92,35.62,35.64,408520,0
+MOD.US,D,20230725,000000,36.11,36.48,35.875,36.12,496451,0
+MOD.US,D,20230726,000000,35.95,36.695,35.62,35.93,388229,0
+MOD.US,D,20230727,000000,36.04,36.22,35.12,35.39,441561,0
+MOD.US,D,20230728,000000,35.75,36.38,35.49,36,647834,0
+MOD.US,D,20230731,000000,36.09,37.58,35.93,37.56,499467,0
+MOD.US,D,20230801,000000,37.1,38.34,36.62,38.07,615076,0
+MOD.US,D,20230802,000000,37.65,38.45,37.34,38.18,665049,0
+MOD.US,D,20230803,000000,41.95,45.67,40.1,43.24,1630750,0
+MOD.US,D,20230804,000000,43.02,44.96,42.15,44.5,1034494,0
+MOD.US,D,20230807,000000,45,45.03,43.7497,44.2,742593,0
+MOD.US,D,20230808,000000,43.87,45.99,43.07,45.83,859191,0
+MOD.US,D,20230809,000000,46.56,47.48,45.92,46.86,1077829,0
+MOD.US,D,20230810,000000,46.78,46.95,45.2401,46.16,804678,0
+MOD.US,D,20230811,000000,45.7,46.48,45.576,46.25,569108,0
+MOD.US,D,20230814,000000,46.1,46.34,45.2236,46.22,430632,0
+MOD.US,D,20230815,000000,46,46.11,43.96,44.16,588808,0
+MOD.US,D,20230816,000000,44.5,44.615,43.66,43.79,561193,0
+MOD.US,D,20230817,000000,43.85,44.24,40.84,40.85,898286,0
+MOD.US,D,20230818,000000,40.21,41.37,39.58,41.29,1075050,0
+MOD.US,D,20230821,000000,41.65,43.32,41.65,42.87,809682,0
+MOD.US,D,20230822,000000,43,44.8,42.77,44.56,1007258,0
+MOD.US,D,20230823,000000,44.87,46.64,44.1,46.29,914455,0
+MOD.US,D,20230824,000000,46.3,46.6,44.64,44.85,629086,0
+MOD.US,D,20230825,000000,44.99,45.68,43.7517,45.22,528050,0
+MOD.US,D,20230828,000000,45.15,47.18,45.15,46.81,869598,0
+MOD.US,D,20230829,000000,46.5,47.6425,46.08,46.5,644159,0
+MOD.US,D,20230830,000000,46.54,48.65,46.54,47.48,793515,0
+MOD.US,D,20230831,000000,47.39,47.74,46.69,47.59,1261435,0
+MOD.US,D,20230901,000000,47.88,49.6,47.88,48.95,849331,0
+MOD.US,D,20230905,000000,48.59,48.74,45.53,46.22,1029058,0
+MOD.US,D,20230906,000000,46.49,47.395,45.05,45.6,713273,0
+MOD.US,D,20230907,000000,45.1,46.99,44.47,46.62,631060,0
+MOD.US,D,20230908,000000,46.58,47.22,46.1,46.94,429054,0
+MOD.US,D,20230911,000000,47.58,48.37,46.82,46.84,508322,0
+MOD.US,D,20230912,000000,46.32,47.14,44.98,45.01,379204,0
+MOD.US,D,20230913,000000,44.79,45.59,43.81,44.25,684813,0
+MOD.US,D,20230914,000000,44.56,45.82,44.56,45.2,404781,0
+MOD.US,D,20230915,000000,44.81,45.1,44.3209,45.01,574632,0
+MOD.US,D,20230918,000000,44.35,45.08,44.265,44.47,494844,0
+MOD.US,D,20230919,000000,44.22,44.735,44.01,44.5,382695,0
+MOD.US,D,20230920,000000,44.8,46.09,44.57,44.59,458093,0
+MOD.US,D,20230921,000000,44.05,44.41,43.25,43.85,387950,0
+MOD.US,D,20230922,000000,43.95,44.69,43.62,44.03,504417,0
+MOD.US,D,20230925,000000,43.69,46.18,43.69,45.61,818412,0
+MOD.US,D,20230926,000000,45.18,46.01,44.11,44.14,596614,0
+MOD.US,D,20230927,000000,44.52,45.28,44.28,45.07,532566,0
+MOD.US,D,20230928,000000,44.91,46.46,44.7,46.25,456537,0
+MOD.US,D,20230929,000000,46.66,47.28,45.24,45.75,471695,0
+MOD.US,D,20231002,000000,45.53,46.58,44.91,45.53,474357,0
+MOD.US,D,20231003,000000,45.11,45.6,43.77,44.22,546857,0
+MOD.US,D,20231004,000000,44,45.69,44,45.51,332112,0
+MOD.US,D,20231005,000000,45.41,47.3,45.285,47.08,729268,0
+MOD.US,D,20231006,000000,46.75,48.76,46.405,48.32,739278,0
+MOD.US,D,20231009,000000,47.68,49.1,47.3,48.51,471262,0
+MOD.US,D,20231010,000000,48.8,50.77,48.8,49.07,911797,0
+MOD.US,D,20231011,000000,49.47,51.76,49.26,51.09,1147501,0
+MOD.US,D,20231012,000000,51.09,51.4,48.915,49.62,821044,0
+MOD.US,D,20231013,000000,49.62,49.62,44.63,44.85,1223667,0
+MOD.US,D,20231016,000000,45.43,48,45.43,47.98,741084,0
+MOD.US,D,20231017,000000,47.69,47.72,46.52,46.76,517466,0
+MOD.US,D,20231018,000000,46.23,46.23,41.23,41.57,1433704,0
+MOD.US,D,20231019,000000,41.17,43.05,41,41.82,685850,0
+MOD.US,D,20231020,000000,41.8,42.16,40.48,40.71,612883,0
+MOD.US,D,20231023,000000,40.31,41.1013,39.5101,40.4,499619,0
+MOD.US,D,20231024,000000,40.89,41.869,40.45,41.76,631813,0
+MOD.US,D,20231025,000000,41.43,41.66,39.97,40.04,620267,0
+MOD.US,D,20231026,000000,40.36,41.42,39.86,39.97,687110,0
+MOD.US,D,20231027,000000,40.24,40.7,38.5001,39.04,574840,0
+MOD.US,D,20231030,000000,40.05,40.42,38.61,39.49,541350,0
+MOD.US,D,20231031,000000,39.32,39.86,38.82,39.5,594718,0
+MOD.US,D,20231101,000000,39.5,41.23,39.2,41.14,1154212,0
+MOD.US,D,20231102,000000,45.53,45.64,39.5,40.36,1632622,0
+MOD.US,D,20231103,000000,42.26,43.36,41.215,42.15,1088152,0
+MOD.US,D,20231106,000000,42.15,42.69,39.88,40.74,697315,0
+MOD.US,D,20231107,000000,40.59,42.43,40.2228,42.18,797224,0
+MOD.US,D,20231108,000000,42.23,43.02,41.71,42.53,566088,0
+MOD.US,D,20231109,000000,42.7,44.07,42.65,43.07,624876,0
+MOD.US,D,20231110,000000,43.28,45.46,43.25,45.16,704752,0
+MOD.US,D,20231113,000000,45,46.73,44.69,46.62,668117,0
+MOD.US,D,20231114,000000,48.39,49.95,48.245,49.66,1016134,0
+MOD.US,D,20231115,000000,50,51,48.7901,49.46,803134,0
+MOD.US,D,20231116,000000,49.24,50.01,48.1,48.81,456303,0
+MOD.US,D,20231117,000000,49.19,51.19,49,50.48,591635,0
+MOD.US,D,20231120,000000,50.29,51.91,49.57,51.84,661201,0
+MOD.US,D,20231121,000000,51,52.28,50.65,51.61,583779,0
+MOD.US,D,20231122,000000,51.78,52.7,51.25,51.6,428031,0
+MOD.US,D,20231124,000000,51.75,52.4099,51.46,51.79,287250,0
+MOD.US,D,20231127,000000,51.36,52.1,50.09,51.41,523894,0
+MOD.US,D,20231128,000000,51.2,51.24,49.35,49.54,533378,0
+MOD.US,D,20231129,000000,50.47,51.06,49.85,50.28,487225,0
+MOD.US,D,20231130,000000,50.33,50.66,48.885,49.2,689145,0
+MOD.US,D,20231201,000000,49.26,52.46,49.2,51.79,901240,0
+MOD.US,D,20231204,000000,51.39,53.45,51.39,52.6,647766,0
+MOD.US,D,20231205,000000,52.13,52.67,51.64,52.25,444964,0
+MOD.US,D,20231206,000000,52.9,54.49,51.63,51.79,577120,0
+MOD.US,D,20231207,000000,51.88,52.32,50.59,52.31,478881,0
+MOD.US,D,20231208,000000,52.2,53.67,52.055,53.36,576287,0
+MOD.US,D,20231211,000000,53.5,54.62,53.37,53.95,423321,0
+MOD.US,D,20231212,000000,53.86,54.44,52.4265,53.83,406416,0
+MOD.US,D,20231213,000000,53.88,54.35,51.41,54.09,608531,0
+MOD.US,D,20231214,000000,54.49,57.07,54.35,56.51,780973,0
+MOD.US,D,20231215,000000,56.8,56.98,55.74,56.74,1067093,0
+MOD.US,D,20231218,000000,56.66,57.41,55.87,56.38,487875,0
+MOD.US,D,20231219,000000,56.7,58.25,56.623,58.14,568829,0
+MOD.US,D,20231220,000000,57.8,59.5,56.71,56.78,702320,0
+MOD.US,D,20231221,000000,57.57,58.12,56.745,57.83,440083,0
+MOD.US,D,20231222,000000,57.65,59.06,57.16,58.67,458123,0
+MOD.US,D,20231226,000000,59.53,61.5,59.2,60.45,522425,0
+MOD.US,D,20231227,000000,60.56,61.605,60.35,60.62,618423,0
+MOD.US,D,20231228,000000,60.45,60.9,59.73,60.71,562579,0
+MOD.US,D,20231229,000000,60.75,60.9766,59.58,59.7,571604,0
+MOD.US,D,20240102,000000,59.77,61.05,59.27,60.14,805602,0
+MOD.US,D,20240103,000000,60.25,60.25,57.5994,57.97,631619,0
+MOD.US,D,20240104,000000,57.94,59.2752,57.195,58.28,529422,0
+MOD.US,D,20240105,000000,57.78,59.8,57.78,59.14,538454,0
+MOD.US,D,20240108,000000,59.51,60.8818,58.82,60.54,696763,0
+MOD.US,D,20240109,000000,59.78,61.26,58.78,60.8,555699,0
+MOD.US,D,20240110,000000,60.88,61.92,60.3501,61.69,679531,0
+MOD.US,D,20240111,000000,61.8,63.14,61.0323,62.97,1195963,0
+MOD.US,D,20240112,000000,63.74,64.37,62.06,64.22,690190,0
+MOD.US,D,20240116,000000,63.77,64.89,63.4,64.74,615780,0
+MOD.US,D,20240117,000000,63.75,64.24,63.54,63.97,825926,0
+MOD.US,D,20240118,000000,64.5,66.07,63.75,66.01,735297,0
+MOD.US,D,20240119,000000,66.51,66.82,64.33,66.35,964193,0
+MOD.US,D,20240122,000000,67,68.22,66.63,68.11,706063,0
+MOD.US,D,20240123,000000,68.6,69.9,66.59,68,1079854,0
+MOD.US,D,20240124,000000,69.14,69.2,64.11,64.46,1243367,0
+MOD.US,D,20240125,000000,65.93,67,63.06,65.11,1071737,0
+MOD.US,D,20240126,000000,65,65.29,62.6,62.83,723456,0
+MOD.US,D,20240129,000000,62.87,66.25,62.72,66.01,806817,0
+MOD.US,D,20240130,000000,65.82,67.28,65.25,66.78,1027073,0
+MOD.US,D,20240131,000000,60.2,69.18,60,69.09,2720361,0
+MOD.US,D,20240201,000000,70,71.495,68.0001,71.26,1479480,0
+MOD.US,D,20240202,000000,70.8,72.2867,69.32,70.54,962451,0
+MOD.US,D,20240205,000000,69.87,70.225,67.77,69.91,686175,0
+MOD.US,D,20240206,000000,69.71,70.8698,67.7737,67.9,1028249,0
+MOD.US,D,20240207,000000,68.74,69.45,68.05,68.59,605934,0
+MOD.US,D,20240208,000000,69,72.32,69,71.59,921223,0
+MOD.US,D,20240209,000000,72.01,73.96,71.11,73.18,612175,0
+MOD.US,D,20240212,000000,73.48,75.4,72.23,74.16,617161,0
+MOD.US,D,20240213,000000,71.5,74.51,69.1238,73.34,921644,0
+MOD.US,D,20240214,000000,74.8,78.83,73.585,78.13,1126837,0
+MOD.US,D,20240215,000000,79.04,81.44,77.702,80.64,1267846,0
+MOD.US,D,20240216,000000,79.72,81.97,79.3,80.19,1176999,0
+MOD.US,D,20240220,000000,78.92,79.7852,75.23,77.79,1026927,0
+MOD.US,D,20240221,000000,77.06,78.144,75.3,77.54,603962,0
+MOD.US,D,20240222,000000,78.88,83.045,78.58,80.8,1309393,0
+MOD.US,D,20240223,000000,81.5,82.3699,79.92,81.8,597148,0
+MOD.US,D,20240226,000000,83.04,87.47,82.5,86.17,1095905,0
+MOD.US,D,20240227,000000,87.6,91.1228,87.066,89.34,1165594,0
+MOD.US,D,20240228,000000,88.75,92.7899,88.42,90.26,1346155,0
+MOD.US,D,20240229,000000,92.04,92.29,89.55,89.71,1166509,0
+MOD.US,D,20240301,000000,90.46,93.92,90,91.7,1589962,0
+MOD.US,D,20240304,000000,93.1,96,91.505,91.64,1272563,0
+MOD.US,D,20240305,000000,90.4,90.885,87.29,89.1,1066130,0
+MOD.US,D,20240306,000000,90.38,91.45,87.01,89.2,875765,0
+MOD.US,D,20240307,000000,89.9,91.4943,87.92,88.42,788901,0
+MOD.US,D,20240308,000000,87.93,90.8,82.3,83.86,1406250,0
+MOD.US,D,20240311,000000,82.74,83.44,78.85,81.3,1231629,0
+MOD.US,D,20240312,000000,82,85.35,81.28,84.97,982671,0
+MOD.US,D,20240313,000000,84.67,85.5,81.7501,82.92,1408524,0
+MOD.US,D,20240314,000000,82.54,85.615,82.21,84.73,1056166,0
+MOD.US,D,20240315,000000,84.65,88.96,84.65,88.57,1849913,0
+MOD.US,D,20240318,000000,88.43,90.4595,88.16,89.47,1030627,0
+MOD.US,D,20240319,000000,89.25,94.5,88.01,94.13,1112185,0
+MOD.US,D,20240320,000000,94.04,99.19,93.3556,99,1537747,0
+MOD.US,D,20240321,000000,100.55,106.01,99.6,102.7,1847867,0
+MOD.US,D,20240322,000000,102.7,103.743,99.2,101.11,1017463,0
+MOD.US,D,20240325,000000,100.97,101.49,96.66,97.24,1056848,0
+MOD.US,D,20240326,000000,97.5,98,95.84,95.84,1075781,0
+MOD.US,D,20240327,000000,96.67,97.78,93.59,95.25,881493,0
+MOD.US,D,20240328,000000,94.85,96.3,94.13,95.19,686631,0
+MOD.US,D,20240401,000000,95.6,97.32,93.7,93.91,650507,0
+MOD.US,D,20240402,000000,91.06,93.7899,89.36,93.25,968480,0
+MOD.US,D,20240403,000000,91.89,95.13,91.235,93.78,1093316,0
+MOD.US,D,20240404,000000,95.29,99.27,93.61,94.79,1194872,0
+MOD.US,D,20240405,000000,94.72,99.1,94.08,97.6,821745,0
+MOD.US,D,20240408,000000,98.65,99.4656,96.1267,97.13,468518,0
+MOD.US,D,20240409,000000,97.13,97.2525,89.57,91.46,1196905,0
+MOD.US,D,20240410,000000,88.6,92.53,86.2,92.04,1047019,0
+MOD.US,D,20240411,000000,92.51,93.58,91.62,93.41,614727,0
+MOD.US,D,20240412,000000,92.09,94.3999,91,92.36,526299,0
+MOD.US,D,20240415,000000,93.89,94.56,89.41,90.76,586028,0
+MOD.US,D,20240416,000000,89.37,90.55,87.76,90.36,517329,0
+MOD.US,D,20240417,000000,91.45,91.45,84.52,85.64,1118493,0
+MOD.US,D,20240418,000000,85.87,86.79,82.25,83.76,1144338,0
+MOD.US,D,20240419,000000,83.15,85.0399,81.57,83.72,1087860,0
+MOD.US,D,20240422,000000,83.96,87.71,83.18,86.52,793121,0
+MOD.US,D,20240423,000000,87.38,89.15,86.5,89.05,653956,0
+MOD.US,D,20240424,000000,91.87,95,89.65,90.99,1230631,0
+MOD.US,D,20240425,000000,89.11,93.2,86.98,92.83,868216,0
+MOD.US,D,20240426,000000,94.11,97.71,93.001,96.74,802944,0
+MOD.US,D,20240429,000000,96.62,97.91,94.6801,95.54,454028,0
+MOD.US,D,20240430,000000,94.48,95.0599,91.16,92.63,823832,0
+MOD.US,D,20240501,000000,92.54,95.22,90.701,92.28,535764,0
+MOD.US,D,20240502,000000,94.53,95.5719,91.42,94.15,448798,0
+MOD.US,D,20240503,000000,96.58,97.9188,94.04,94.11,493194,0
+MOD.US,D,20240506,000000,95.05,102.19,95,100.82,874495,0
+MOD.US,D,20240507,000000,101.63,106.39,100.1,104.85,1132978,0
+MOD.US,D,20240508,000000,103.5,105.2799,102.26,104.68,547180,0
+MOD.US,D,20240509,000000,104.88,108.5,104.1275,106.85,695983,0
+MOD.US,D,20240510,000000,107.72,109.13,101.762,103.13,878636,0
+MOD.US,D,20240513,000000,104.53,105.14,100.55,101.26,462276,0
+MOD.US,D,20240514,000000,101.72,105.9134,101.17,105.66,519712,0
+MOD.US,D,20240515,000000,107.17,109.525,106.26,109.42,628744,0
+MOD.US,D,20240516,000000,109.01,109.31,103.67,103.77,648192,0
+MOD.US,D,20240517,000000,103.8,105.78,101.85,102.22,760279,0
+MOD.US,D,20240520,000000,102.75,105.05,101.93,102.37,689081,0
+MOD.US,D,20240521,000000,101.02,102.19,97.36,101.47,1317564,0
+MOD.US,D,20240522,000000,88.42,99.79,85.77,96.75,3197103,0
+MOD.US,D,20240523,000000,98.81,101.13,95.7049,96.72,1170147,0
+MOD.US,D,20240524,000000,96.93,104.29,96.771,103.75,908812,0
+MOD.US,D,20240528,000000,104.85,105.45,99.35,100.34,1263526,0
+MOD.US,D,20240529,000000,98.96,98.96,95.35,96.51,828123,0
+MOD.US,D,20240530,000000,96.41,101.7,95.16,101.22,1250647,0
+MOD.US,D,20240531,000000,101.1,103.2299,97.875,100.92,1008437,0
+MOD.US,D,20240603,000000,102,103.7,98.38,99.84,937457,0
+MOD.US,D,20240604,000000,98.17,98.435,89.7,93.05,1654751,0
+MOD.US,D,20240605,000000,93.89,96.34,92.8211,96.23,867483,0
+MOD.US,D,20240606,000000,96.14,96.95,89.5,90.52,1345459,0
+MOD.US,D,20240607,000000,90.85,92.59,90,92.04,793483,0
+MOD.US,D,20240610,000000,91.94,95.15,91.73,93.63,455611,0
+MOD.US,D,20240611,000000,93.35,93.8744,91.89,92.48,394669,0
+MOD.US,D,20240612,000000,95.43,98.9,95.25,96.08,778938,0
+MOD.US,D,20240613,000000,95.8,96.65,93.41,95.49,397700,0
+MOD.US,D,20240614,000000,92.93,94.075,90.37,92.64,469988,0
+MOD.US,D,20240617,000000,93.15,94.32,91.89,93.12,494419,0
+MOD.US,D,20240618,000000,92.8,98.65,92.5913,97.77,878305,0
+MOD.US,D,20240620,000000,97.7,99.5,92.58,93.88,1103284,0
+MOD.US,D,20240621,000000,93.42,94.76,90.38,94.03,1178120,0
+MOD.US,D,20240624,000000,93.89,95.3108,93.28,94.27,709584,0
+MOD.US,D,20240625,000000,93.88,97.78,92,97.43,749483,0
+MOD.US,D,20240626,000000,96.26,99.5,94.63,96.33,1009163,0
+MOD.US,D,20240627,000000,96,98.39,94.5101,98,453483,0
+MOD.US,D,20240628,000000,98.89,102.8499,98.3,100.19,2051497,0
+MOD.US,D,20240701,000000,101.22,103.84,99.14,102.68,795306,0
+MOD.US,D,20240702,000000,102.98,106.78,102.5,105.37,1231785,0
+MOD.US,D,20240703,000000,104.93,108.68,104.725,107.97,463804,0
+MOD.US,D,20240705,000000,107.61,110,105.15,106.86,422397,0
+MOD.US,D,20240708,000000,107.85,108.495,105.23,105.69,545512,0
+MOD.US,D,20240709,000000,107.09,107.09,104.14,106.1,507245,0
+MOD.US,D,20240710,000000,106.15,106.28,101.98,104.79,687566,0
+MOD.US,D,20240711,000000,106.85,110.62,105.41,108.49,851984,0
+MOD.US,D,20240712,000000,108.21,114.74,107.3701,107.8,1245973,0
+MOD.US,D,20240715,000000,108.56,113.37,106.53,113.28,829047,0
+MOD.US,D,20240716,000000,114.43,117.04,113.36,116.03,926779,0
+MOD.US,D,20240717,000000,113.77,116.58,106.38,106.49,929924,0
+MOD.US,D,20240718,000000,108.61,111.28,104.05,107.87,608350,0
+MOD.US,D,20240719,000000,109.325,109.46,106.61,107.17,512878,0
+MOD.US,D,20240722,000000,109.05,114.48,108.12,114.36,831595,0
+MOD.US,D,20240723,000000,114.37,120.109,113.61,118.14,720376,0
+MOD.US,D,20240724,000000,115.5,116.3,98.06,98.7,1454327,0
+MOD.US,D,20240725,000000,100.2,102.59,96.508,99.5,1369911,0
+MOD.US,D,20240726,000000,102.76,104.91,101.01,104.15,682178,0
+MOD.US,D,20240729,000000,106.5,107.67,101.54,102.3,705807,0
+MOD.US,D,20240730,000000,102.93,105.49,98,98.92,1216215,0
+MOD.US,D,20240731,000000,103,123.92,102.44,117.66,2357750,0
+MOD.US,D,20240801,000000,116.82,117.8756,110.57,111.86,1197168,0
+MOD.US,D,20240802,000000,103.71,103.9,94.58,98.8,1612290,0
+MOD.US,D,20240805,000000,87.31,98.37,85.34,97.81,1256363,0
+MOD.US,D,20240806,000000,99.34,101.77,95.39,101.39,982388,0
+MOD.US,D,20240807,000000,104.53,104.724,94.76,94.95,913391,0
+MOD.US,D,20240808,000000,97.68,102.28,96,101.02,751819,0
+MOD.US,D,20240809,000000,100.39,101.9,99.19,100.31,618455,0
+MOD.US,D,20240812,000000,100.47,103.9749,98.78,101.07,423207,0
+MOD.US,D,20240813,000000,102.48,104.77,101.88,104.15,532679,0
+MOD.US,D,20240814,000000,104.61,106,102.19,104.99,475172,0
+MOD.US,D,20240815,000000,107.38,110.66,107.2845,109.83,684075,0
+MOD.US,D,20240816,000000,109.18,110.12,107.35,109.38,456354,0
+MOD.US,D,20240819,000000,109.38,110.8799,107.6,110.22,392309,0
+MOD.US,D,20240820,000000,110.35,110.98,107.15,108.12,377024,0
+MOD.US,D,20240821,000000,108.75,112.51,107.4373,112.01,341959,0
+MOD.US,D,20240822,000000,112.31,115,111.69,113.31,580044,0
+MOD.US,D,20240823,000000,114.41,119.63,113.41,119.42,580023,0
+MOD.US,D,20240826,000000,120.11,120.1699,115.4,116.44,503256,0
+MOD.US,D,20240827,000000,115.56,118,114.15,116.91,442767,0
+MOD.US,D,20240828,000000,117,117.97,114.43,114.53,514451,0
+MOD.US,D,20240829,000000,116.1,120,115.61,115.9,479225,0
+MOD.US,D,20240830,000000,118.87,121.66,117.1475,121.55,720638,0
+MOD.US,D,20240903,000000,119.7,120.68,107.61,108.31,723905,0
+MOD.US,D,20240904,000000,105.9,108.98,105.36,106.3,446270,0
+MOD.US,D,20240905,000000,105.81,106.965,103.6201,103.93,391276,0
+MOD.US,D,20240906,000000,103.93,105.82,97.22,97.39,691109,0
+MOD.US,D,20240909,000000,100.31,102.45,98.361,98.41,557941,0
+MOD.US,D,20240910,000000,98.76,99.52,94.0218,94.6,723052,0
+MOD.US,D,20240911,000000,97.5,112.8699,96.49,108.1,1784666,0
+MOD.US,D,20240912,000000,108.14,113.94,106.53,110.81,813130,0
+MOD.US,D,20240913,000000,112.6,114.79,110.23,111.07,504619,0
+MOD.US,D,20240916,000000,110.14,114.29,109.6,112.87,375258,0
+MOD.US,D,20240917,000000,114.45,117.07,113.3129,115.43,315525,0
+MOD.US,D,20240918,000000,115.64,123.3,115.42,116.95,674999,0
+MOD.US,D,20240919,000000,123.28,127.58,120.44,127.5,981865,0
+MOD.US,D,20240920,000000,127.96,130.53,125.9,128.32,1047551,0
+MOD.US,D,20240923,000000,129.27,131.28,125.175,127.16,646838,0
+MOD.US,D,20240924,000000,129.34,135.18,127.38,133.69,728070,0
+MOD.US,D,20240925,000000,133.49,138.985,132.55,133.72,857260,0
+MOD.US,D,20240926,000000,136.7,137.7275,130.321,130.67,620777,0
+MOD.US,D,20240927,000000,131.3,133.41,128.4901,131.72,516295,0
+MOD.US,D,20240930,000000,130.02,134.005,128.46,132.79,758478,0
+MOD.US,D,20241001,000000,129.98,130.09,124.6522,127.55,549469,0
+MOD.US,D,20241002,000000,126.48,133.67,125.01,131.84,477653,0
+MOD.US,D,20241003,000000,130.9,134.47,129.7301,130.87,377264,0
+MOD.US,D,20241004,000000,134,135.36,131.63,134.38,393471,0
+MOD.US,D,20241007,000000,133.4,135.055,132.11,133.38,318733,0
+MOD.US,D,20241008,000000,134.5,137.65,132.55,132.77,453092,0
+MOD.US,D,20241009,000000,132.65,135.8,132.43,134.01,523426,0
+MOD.US,D,20241010,000000,132.02,133.17,129.5,130.95,496018,0
+MOD.US,D,20241011,000000,130.8,134.9,128.1415,134.2,589419,0
+MOD.US,D,20241014,000000,136.1,138.55,131.76,133.28,666553,0
+MOD.US,D,20241015,000000,132.33,134.09,126.59,129.25,512277,0
+MOD.US,D,20241016,000000,131.22,135.1,130.5301,134.23,486653,0
+MOD.US,D,20241017,000000,134.5,141.722,134.5,135.53,760204,0
+MOD.US,D,20241018,000000,136.47,137,132.5,132.79,533496,0
+MOD.US,D,20241021,000000,133.16,133.919,129.49,130.53,482099,0
+MOD.US,D,20241022,000000,129.51,130.52,126.28,128.77,564412,0
+MOD.US,D,20241023,000000,126.14,131.41,126.14,128.28,663467,0
+MOD.US,D,20241024,000000,129.29,129.29,122.08,124.61,728236,0
+MOD.US,D,20241025,000000,126.81,129.26,125.11,127.25,498682,0
+MOD.US,D,20241028,000000,128.21,131.73,127.56,131.06,618503,0
+MOD.US,D,20241029,000000,129.8,131.38,128.1501,130.31,740772,0
+MOD.US,D,20241030,000000,124.72,129.985,114.08,120.89,1912777,0
+MOD.US,D,20241031,000000,118.8,119.37,115.54,117.77,820517,0
+MOD.US,D,20241101,000000,118.55,118.995,111.55,111.63,982902,0
+MOD.US,D,20241104,000000,110.78,113.75,109.24,109.77,735885,0
+MOD.US,D,20241105,000000,110.87,113.39,109.43,112.83,846774,0
+MOD.US,D,20241106,000000,120.39,125.17,114.93,125.01,1311413,0
+MOD.US,D,20241107,000000,126.5,128.21,124.3216,127.37,802794,0
+MOD.US,D,20241108,000000,127.1,129.15,126.0001,128.12,632335,0
+MOD.US,D,20241111,000000,131,132.59,128.5601,132.15,661191,0
+MOD.US,D,20241112,000000,131.55,133.4299,123.6489,124.84,547856,0
+MOD.US,D,20241113,000000,127.005,129.09,125.8544,127.29,615246,0
+MOD.US,D,20241114,000000,127.65,127.87,118.76,120.17,796349,0
+MOD.US,D,20241115,000000,119.94,123.47,119.06,123.27,637914,0
+MOD.US,D,20241118,000000,124.82,128.69,123.01,126.3,471726,0
+MOD.US,D,20241119,000000,123.66,136.11,123.285,136.01,870127,0
+MOD.US,D,20241120,000000,136.12,136.12,130.16,133.65,786849,0
+MOD.US,D,20241121,000000,135.52,142.12,134.66,140.49,728958,0
+MOD.US,D,20241122,000000,141,144.02,140.2,143.22,368245,0
+MOD.US,D,20241125,000000,145,146.8383,134.88,137.4,884222,0
+MOD.US,D,20241126,000000,138.17,141.5,137.34,138.8,450327,0
+MOD.US,D,20241127,000000,139.6,139.7,131.0511,133.37,462962,0
+MOD.US,D,20241129,000000,135.02,137.41,135,135.79,233918,0
+MOD.US,D,20241202,000000,135.9,142.19,135.9,137.74,791350,0
+MOD.US,D,20241203,000000,138.805,139.99,135.99,139,483520,0
+MOD.US,D,20241204,000000,139.99,143.065,138.2151,140.61,438695,0
+MOD.US,D,20241205,000000,140.66,141.57,136.65,137.65,321140,0
+MOD.US,D,20241206,000000,139.67,140.48,136.55,140.21,307909,0
+MOD.US,D,20241209,000000,141.9312,141.9312,127.2127,129.57,698889,0
+MOD.US,D,20241210,000000,131,133.49,128.5,130.35,487873,0
+MOD.US,D,20241211,000000,133.82,135.14,130.56,131.5,1062919,0
+MOD.US,D,20241212,000000,129.975,131.15,127.4,128.22,543137,0
+MOD.US,D,20241213,000000,129.64,134.61,129.64,132.07,699403,0
+MOD.US,D,20241216,000000,132.53,136.52,131.45,134.54,680764,0
+MOD.US,D,20241217,000000,134,134,127.28,127.67,755071,0
+MOD.US,D,20241218,000000,129.89,130.35,113.87,117.66,1506197,0
+MOD.US,D,20241219,000000,120.42,121.8,116.75,118.02,723465,0
+MOD.US,D,20241220,000000,114.15,120.95,113.49,118.89,980179,0
+MOD.US,D,20241223,000000,118.55,119.4135,116.3001,117.48,450035,0
+MOD.US,D,20241224,000000,117.6206,118.72,116,118.58,173096,0
+MOD.US,D,20241226,000000,117.825,121.11,116.575,120.5,356414,0
+MOD.US,D,20241227,000000,119.11,119.11,116.15,118.65,662609,0
+MOD.US,D,20241230,000000,115.175,118.95,112.05,117.64,507515,0
+MOD.US,D,20241231,000000,118.84,118.84,115.83,115.93,452791,0
+MOD.US,D,20250102,000000,118.415,120.02,114.11,116.17,534750,0
+MOD.US,D,20250103,000000,117.235,122.65,117.2,122.44,465769,0
+MOD.US,D,20250106,000000,125.885,129,122.48,122.78,804808,0
+MOD.US,D,20250107,000000,124.21,125.525,119.06,121.62,655895,0
+MOD.US,D,20250108,000000,119.92,121.62,116.89,121.1,953770,0
+MOD.US,D,20250110,000000,118,120,116.07,118.83,639156,0
+MOD.US,D,20250113,000000,115.2217,118.76,114.63,118.69,864491,0
+MOD.US,D,20250114,000000,121.07,125.43,119.82,124.71,737308,0
+MOD.US,D,20250115,000000,129,131.42,128.99,130.05,856179,0
+MOD.US,D,20250116,000000,130.1,134.635,130,132.55,480957,0
+MOD.US,D,20250117,000000,134.525,136.8,132.57,132.8,805398,0
+MOD.US,D,20250121,000000,136,139.81,132.31,139.58,759325,0
+MOD.US,D,20250122,000000,139.98,145.9428,139.98,142.68,991902,0
+MOD.US,D,20250123,000000,141.01,145.7,139.68,140,1208855,0
+MOD.US,D,20250124,000000,141.14,142.08,131.37,132.24,899902,0
+MOD.US,D,20250127,000000,120.03,121.53,94.21,97.49,4057808,0
+MOD.US,D,20250128,000000,101.36,102.03,89.55,95.13,3450416,0
+MOD.US,D,20250129,000000,96,99.555,93.415,98.21,2081140,0
+MOD.US,D,20250130,000000,99.97,104.83,99.1711,102.46,1769998,0
+MOD.US,D,20250131,000000,103.905,104.8499,99.38,101.45,1183951,0
+MOD.US,D,20250203,000000,96.53,98.1399,95.14,96.47,1180706,0
+MOD.US,D,20250204,000000,96.01,99.19,94.83,98.51,1825385,0
+MOD.US,D,20250205,000000,103.98,106.78,99.0258,105.14,1958509,0
+MOD.US,D,20250206,000000,104,105.135,97.31,97.69,1373871,0
+MOD.US,D,20250207,000000,97.22,99.04,93.43,98.66,1744386,0
+MOD.US,D,20250210,000000,99,100.99,96.14,98.77,1427982,0
+MOD.US,D,20250211,000000,97.095,99,96.11,97.16,935818,0
+MOD.US,D,20250212,000000,93.27,97.75,91.1117,97.45,1077012,0
+MOD.US,D,20250213,000000,97.665,98.185,92.34,93.03,1397211,0
+MOD.US,D,20250214,000000,93.03,94.67,90.035,92.68,1772276,0
+MOD.US,D,20250218,000000,91.39,93.52,89.65,92.36,2026935,0
+MOD.US,D,20250219,000000,91.425,93,86.82,88.92,1617845,0
+MOD.US,D,20250220,000000,88.38,94.55,86.25,94.09,2256616,0
+MOD.US,D,20250221,000000,95.95,96.305,85.38,86.2,1656038,0
+MOD.US,D,20250224,000000,86.825,86.99,80.27,83.36,2682194,0
+MOD.US,D,20250225,000000,84,87.83,82.87,86.31,1941015,0
+MOD.US,D,20250226,000000,89.02,91.4,85.9,87.01,1308833,0
+MOD.US,D,20250227,000000,87.575,88.035,78.42,79.4,2146134,0
+MOD.US,D,20250228,000000,81.6,85.27,79.3,84.56,2024324,0
+MOD.US,D,20250303,000000,86.075,86.1799,75.8205,77.13,1809346,0
+MOD.US,D,20250304,000000,75.23,79.325,72.49,78.13,1972463,0
+MOD.US,D,20250305,000000,79,80.075,76.18,79.37,1211704,0
+MOD.US,D,20250306,000000,76.54,77.705,74.1401,76.06,1845749,0
+MOD.US,D,20250307,000000,74.5,81.9,74.365,80.8,1515092,0
+MOD.US,D,20250310,000000,77.59,79.96,74.3,77.27,1634574,0
+MOD.US,D,20250311,000000,77.28,81.839,76.1751,80.07,1334522,0
+MOD.US,D,20250312,000000,83.02,85.79,81.92,84.36,1320264,0
+MOD.US,D,20250313,000000,84.4,85.2699,81.59,82.06,1131149,0
+MOD.US,D,20250314,000000,84.84,86.81,83.58,85.42,878560,0
+MOD.US,D,20250317,000000,85.03,87.79,84.01,87.05,715582,0
+MOD.US,D,20250318,000000,86.5,86.5,82.31,83.04,911210,0
+MOD.US,D,20250319,000000,84.185,89.45,83.615,87.7,1103850,0
+MOD.US,D,20250320,000000,86.5,88.85,85.97,87.8,976697,0
+MOD.US,D,20250321,000000,86.16,89,85.01,88.57,1276025,0
+MOD.US,D,20250324,000000,90.81,92.9,90.05,92.82,751431,0
+MOD.US,D,20250325,000000,92.85,95.49,91.38,93.23,1208400,0
+MOD.US,D,20250326,000000,93.03,93.03,86.15,86.63,1075977,0
+MOD.US,D,20250327,000000,84.06,86.05,79.8908,79.96,1164166,0
+MOD.US,D,20250328,000000,78.1963,79.9125,75.3,79.25,1764567,0
+MOD.US,D,20250331,000000,75.5,77.66,73.29,76.75,1185274,0
+MOD.US,D,20250401,000000,76.74,80.33,75.4225,80.26,1004054,0
+MOD.US,D,20250402,000000,78.715,85.55,78.12,85.32,1260404,0
+MOD.US,D,20250403,000000,76.95,81.115,72.18,72.61,1572591,0
+MOD.US,D,20250404,000000,68.68,70.93,64.79,70.08,2257896,0
+MOD.US,D,20250407,000000,66.12,77.57,65.795,72.67,1954885,0
+MOD.US,D,20250408,000000,76.02,77.81,69.725,71.82,1811043,0
+MOD.US,D,20250409,000000,71.34,85.74,70.23,83.56,2116131,0
+MOD.US,D,20250410,000000,79.11,79.23,74.78,77.37,1345301,0
+MOD.US,D,20250411,000000,75.95,77.99,75.31,76.65,1271931,0
+MOD.US,D,20250414,000000,79.31,79.92,76.09,77.41,797339,0
+MOD.US,D,20250415,000000,77.5,78.98,76.1,76.95,756752,0
+MOD.US,D,20250416,000000,74.46,76.34,73.08,75.43,961182,0
+MOD.US,D,20250417,000000,76.505,76.89,74.34,75.86,787511,0
+MOD.US,D,20250421,000000,74.4,74.4,67.8,69.3,1234028,0
+MOD.US,D,20250422,000000,71,73.33,70.4679,72.2,900418,0
+MOD.US,D,20250423,000000,76.92,80.52,76.39,76.95,1675837,0
+MOD.US,D,20250424,000000,77.31,79.98,76.33,79.09,1085514,0
+MOD.US,D,20250425,000000,79.4607,81.8,78.2928,81.13,926455,0
+MOD.US,D,20250428,000000,80.1,82.18,79.1,80.57,566668,0
+MOD.US,D,20250429,000000,80.04,82.395,78.96,81.8,615322,0
+MOD.US,D,20250430,000000,79.145,81.75,77.285,81.64,955365,0
+MOD.US,D,20250501,000000,84.23,88.74,84.2,87,1680945,0
+MOD.US,D,20250502,000000,88.5,91.55,88.5,90.21,813539,0
+MOD.US,D,20250505,000000,88.9052,91.86,88.53,90.36,598725,0
+MOD.US,D,20250506,000000,88.84,90.96,88.2846,90.23,791663,0
+MOD.US,D,20250507,000000,90.985,91.61,89.27,91.3,542381,0
+MOD.US,D,20250508,000000,93.86,95.16,91.86,93.19,1017662,0
+MOD.US,D,20250509,000000,94.055,95.823,93.097,94.72,777624,0
+MOD.US,D,20250512,000000,100.94,102.57,99,101.43,1033209,0
+MOD.US,D,20250513,000000,102,105.63,101.13,104.67,1024944,0
+MOD.US,D,20250514,000000,104.9392,106.5,104.32,105.08,786392,0
+MOD.US,D,20250515,000000,103.11,104.28,101.67,102.45,786404,0
+MOD.US,D,20250516,000000,102.64,104.9,102.0199,104.53,529309,0
+MOD.US,D,20250519,000000,101.68,104.4346,100.6,104.11,787240,0
+MOD.US,D,20250520,000000,103.55,105.62,103.55,105.57,1125044,0
+MOD.US,D,20250521,000000,107.71,108.04,92.735,93.26,2232690,0
+MOD.US,D,20250522,000000,93.06,95.4,90.28,90.35,1404182,0
+MOD.US,D,20250523,000000,89.18,91.05,87.77,89.81,1132268,0
+MOD.US,D,20250527,000000,93,93,90.56,92.45,1038801,0
+MOD.US,D,20250528,000000,92.48,92.775,89.21,90.81,706605,0
+MOD.US,D,20250529,000000,93.585,93.76,90.22,91.49,933393,0
+MOD.US,D,20250530,000000,90.675,91.4941,89.17,90.8,770405,0
+MOD.US,D,20250602,000000,90.2,91.205,87.97,88.79,664473,0
+MOD.US,D,20250603,000000,89.255,93.025,89.1426,92.78,859498,0
+MOD.US,D,20250604,000000,92.58,93.25,91.0001,91.66,521878,0
+MOD.US,D,20250605,000000,91.99,92.66,89.5,92.27,838438,0
+MOD.US,D,20250606,000000,94.04,95.55,92.16,93.62,838087,0
+MOD.US,D,20250609,000000,94.1,94.38,90.69,90.69,816222,0
+MOD.US,D,20250610,000000,91.74,92.58,89.5332,91.93,887201,0
+MOD.US,D,20250611,000000,92.265,94.97,92.265,94.15,682773,0
+MOD.US,D,20250612,000000,93.97,97.12,93.52,97.07,924085,0
+MOD.US,D,20250613,000000,94.66,96.18,93.57,93.72,962220,0
+MOD.US,D,20250616,000000,96.7999,97.5,95.33,95.85,584927,0
+MOD.US,D,20250617,000000,95,96.74,92.395,94.03,918224,0
+MOD.US,D,20250618,000000,94.02,96.95,93.925,96.1,577315,0
+MOD.US,D,20250620,000000,97.68,98.69,95.99,96.72,931705,0
+MOD.US,D,20250623,000000,95.38,97.34,93.11,97.17,549112,0
+MOD.US,D,20250624,000000,99,100.28,97.75,99.93,682211,0
+MOD.US,D,20250625,000000,101.125,103.74,100.2986,102.34,1151279,0
+MOD.US,D,20250626,000000,102,103.26,99.82,101.75,907859,0
+MOD.US,D,20250627,000000,101.9821,102.68,99.47,101.34,1192296,0
+MOD.US,D,20250630,000000,101.555,101.555,97.93,98.5,1021524,0
+MOD.US,D,20250701,000000,97.705,99.17,93.14,98,1216234,0
+MOD.US,D,20250702,000000,97.28,102.26,97.28,102.22,789979,0
+MOD.US,D,20250703,000000,102.26,105.54,102.26,104.54,578701,0
+MOD.US,D,20250707,000000,102.89,103.9,98.835,99.9,700801,0
+MOD.US,D,20250708,000000,102,102,97.87,98.9,1004577,0
+MOD.US,D,20250709,000000,99.99,101.18,97.02,98.68,964710,0
+MOD.US,D,20250710,000000,98.575,99.97,86.4849,92.65,3719253,0
+MOD.US,D,20250711,000000,91.335,93.01,89.65,91.91,981892,0
+MOD.US,D,20250714,000000,90.99,92.295,88.48,91.74,1200842,0
+MOD.US,D,20250715,000000,93.21,93.21,89.2124,90.02,1019637,0
+MOD.US,D,20250716,000000,90.205,92.61,88.76,91.3,889685,0
+MOD.US,D,20250717,000000,91.46,97.91,90.96,97.47,1411162,0
+MOD.US,D,20250718,000000,98.96,99.41,96.67,97.76,1180694,0
+MOD.US,D,20250721,000000,97.91,98.76,93.7,93.71,872374,0
+MOD.US,D,20250722,000000,93.59,94.51,90.41,93.83,893883,0
+MOD.US,D,20250723,000000,94.55,99.5,94.55,98.8,704566,0
+MOD.US,D,20250724,000000,98.74,98.74,96.45,97.87,690906,0
+MOD.US,D,20250725,000000,98.9,103.79,98.9,103.71,1437453,0
+MOD.US,D,20250728,000000,104.7842,105.6,102.9262,105.51,975404,0
+MOD.US,D,20250729,000000,107.51,115,107.27,111.95,2821122,0
+MOD.US,D,20250730,000000,112.21,114.07,108.32,113.62,2625391,0
+MOD.US,D,20250731,000000,125,139.12,123.87,134.56,4508237,0
+MOD.US,D,20250801,000000,130,136.06,127.9699,133.7,1996166,0
+MOD.US,D,20250804,000000,135.17,138.55,132.71,138.54,899961,0
+MOD.US,D,20250805,000000,137.63,143.2643,136.95,140.51,1755749,0
+MOD.US,D,20250806,000000,140.655,141.3559,134.68,136.59,861656,0
+MOD.US,D,20250807,000000,137.92,138.86,133.79,135.15,1261947,0
+MOD.US,D,20250808,000000,136.85,138.1963,135.56,136.2,680547,0
+MOD.US,D,20250811,000000,135.825,137.1683,133,134.06,919619,0
+MOD.US,D,20250812,000000,136.685,142.78,136.2,142.12,1002905,0
+MOD.US,D,20250813,000000,143.795,145.3,138.22,141.72,922997,0
+MOD.US,D,20250814,000000,139.02,140.75,137.42,139.51,741293,0
+MOD.US,D,20250815,000000,139.645,139.645,136.21,138.72,720151,0
+MOD.US,D,20250818,000000,137.885,141.57,137.24,139.47,410658,0
+MOD.US,D,20250819,000000,138.87,139.5,134.33,137.05,655325,0
+MOD.US,D,20250820,000000,135.84,136.16,131.501,134.93,659539,0
+MOD.US,D,20250821,000000,135,135.8,133.9,134.89,388165,0
+MOD.US,D,20250822,000000,135.515,142.89,134.87,140.37,773133,0
+MOD.US,D,20250825,000000,137.6486,140.99,137.6486,138.12,533471,0
+MOD.US,D,20250826,000000,138.33,144.45,138.13,141.51,811559,0
+MOD.US,D,20250827,000000,140.6,142.775,139.64,140.42,427575,0
+MOD.US,D,20250828,000000,141.885,144.93,141.475,142.43,649167,0
+MOD.US,D,20250829,000000,140.56,141.2,134.55,136.13,655445,0
+MOD.US,D,20250902,000000,131.2526,135.79,130.09,133.95,794940,0
+MOD.US,D,20250903,000000,133.005,134.4875,132.2032,133.78,531148,0
+MOD.US,D,20250904,000000,134.715,136.36,133.7,135.99,583758,0
+MOD.US,D,20250905,000000,136.595,138.285,129,135.19,839147,0
+MOD.US,D,20250908,000000,136.49,139.2799,135,138.65,555617,0
+MOD.US,D,20250909,000000,139.395,140.83,135.83,138.52,436295,0
+MOD.US,D,20250910,000000,143.46,154,143,151.5,1726207,0
+MOD.US,D,20250911,000000,151.5,153.89,146.55,146.85,948547,0
+MOD.US,D,20250912,000000,146.9,150.69,145.59,149.68,661306,0
+MOD.US,D,20250915,000000,150.75,155.73,150.22,152.4,859623,0
+MOD.US,D,20250916,000000,152.43,153.89,150.52,153.33,476093,0
+MOD.US,D,20250917,000000,152.93,155.5525,151.25,152.48,736289,0
+MOD.US,D,20250918,000000,155.12,159.535,154.89,158.57,921802,0
+MOD.US,D,20250919,000000,158,159.2925,152.25,154.95,1312660,0
+MOD.US,D,20250922,000000,154.21,154.94,149.395,151.23,1118179,0
+MOD.US,D,20250923,000000,151.44,154.13,141.18,146.14,1314333,0
+MOD.US,D,20250924,000000,145.5,146.58,138.4456,141.28,988154,0
+MOD.US,D,20250925,000000,136.88,138.9556,134.04,135.92,779350,0
+MOD.US,D,20250926,000000,136,138.83,135.7,138.65,700232,0
+MOD.US,D,20250929,000000,140.3,145.05,140.3,141.19,911373,0
+MOD.US,D,20250930,000000,141.82,144.4573,139.105,142.16,562304,0
+MOD.US,D,20251001,000000,140.5625,149.57,139.95,147.87,617684,0
+MOD.US,D,20251002,000000,149.5,150.03,143.77,147.82,663738,0
+MOD.US,D,20251003,000000,147.82,148.4,144,147.61,507132,0
+MOD.US,D,20251006,000000,150.35,154.9499,149.6125,153.92,753622,0
+MOD.US,D,20251007,000000,153.91,155.325,145.8661,149.82,786726,0
+MOD.US,D,20251008,000000,150.955,156.75,150.955,154.54,855512,0
+MOD.US,D,20251009,000000,152,154,148.93,149.06,615947,0
+MOD.US,D,20251010,000000,148.73,157.02,144.91,145.23,1091064,0
+MOD.US,D,20251013,000000,150.445,151.2,148.04,149.65,607723,0
+MOD.US,D,20251014,000000,146.37,153.955,143,153.65,600610,0
+MOD.US,D,20251015,000000,155.25,162.47,155.25,162.07,1024459,0
+MOD.US,D,20251016,000000,162.51,164.8899,158.56,160.43,915936,0
+MOD.US,D,20251017,000000,157.505,158.96,150.77,153.79,923863,0
+MOD.US,D,20251020,000000,157.04,159.53,154.3,157.73,743375,0
+MOD.US,D,20251021,000000,158,158,152.53,156.71,604506,0
+MOD.US,D,20251022,000000,160.67,161.82,141.02,148.3,1308963,0
+MOD.US,D,20251023,000000,150.595,154.64,149.555,152.4,709513,0
+MOD.US,D,20251024,000000,156.25,163.88,156.25,161.27,766621,0
+MOD.US,D,20251027,000000,163,163.98,160.7712,163.02,641335,0
+MOD.US,D,20251028,000000,163.99,164.08,155.19,162.02,1374581,0
+MOD.US,D,20251029,000000,150.39,166.94,148.28,155.26,2428651,0
+MOD.US,D,20251030,000000,153.32,161.3,150.55,153.2,973261,0
+MOD.US,D,20251031,000000,155.68,156.95,148.97,153.21,1052912,0
+MOD.US,D,20251103,000000,155.23,157.99,152.5,152.93,1117388,0
+MOD.US,D,20251104,000000,147.04,150.5499,144.51,146.14,1088315,0
+MOD.US,D,20251105,000000,146.3236,155.64,145.91,151.21,845011,0
+MOD.US,D,20251106,000000,152.56,154.585,148.69,149.09,747213,0
+MOD.US,D,20251107,000000,146.785,157.03,141.565,156.39,1212700,0
+MOD.US,D,20251110,000000,160.45,164.06,158.02,159.74,824675,0
+MOD.US,D,20251111,000000,159.57,160.47,151.11,151.7,655231,0
+MOD.US,D,20251112,000000,153.06,157.23,146.775,147.4,772973,0
+MOD.US,D,20251113,000000,144.99,146.57,125.4,128.73,2650268,0
+MOD.US,D,20251114,000000,122.28,134.87,120.0077,132.02,1832035,0
+MOD.US,D,20251117,000000,132.92,137.25,127.74,128.49,1288640,0
+MOD.US,D,20251118,000000,125.54,132.54,123.69,130.57,1384777,0
+MOD.US,D,20251119,000000,132.725,146.99,132.725,141.51,1538750,0
+MOD.US,D,20251120,000000,146.43,154.26,136.85,139.01,1528873,0
+MOD.US,D,20251121,000000,139.84,143.23,133.5,143.04,1305032,0
+MOD.US,D,20251124,000000,144.52,156.23,144.23,151.65,1566804,0
+MOD.US,D,20251125,000000,150.39,156.26,146.57,155.79,597147,0
+MOD.US,D,20251126,000000,157,160.31,155.38,158.97,630622,0
+MOD.US,D,20251128,000000,159.93,162.76,156.77,162.13,297995,0
+MOD.US,D,20251201,000000,158.075,162.59,154.32,158.66,1079689,0
+MOD.US,D,20251202,000000,160.43,162.1222,157.86,160.45,903090,0
+MOD.US,D,20251203,000000,158.875,159.86,147,157.46,1362809,0
+MOD.US,D,20251204,000000,156.1,163.7,154.24,159.91,1055111,0
+MOD.US,D,20251205,000000,159.49,165.89,156.26,162.87,981363,0
+MOD.US,D,20251208,000000,165.8,166.755,152.33,153.89,1647216,0
+MOD.US,D,20251209,000000,152.8,156.6,151.05,152.95,1096717,0
+MOD.US,D,20251210,000000,152.39,164.7,148.03,162.66,1251835,0
+MOD.US,D,20251211,000000,161.12,165.83,154.745,165.19,1042320,0
+MOD.US,D,20251212,000000,163.93,163.93,138.64,139.88,2226741,0
+MOD.US,D,20251215,000000,142.83,145.75,136.925,142.27,1247341,0
+MOD.US,D,20251216,000000,141.78,142.04,138,138.59,1161306,0
+MOD.US,D,20251217,000000,137.86,139.94,125.4,128.39,2594156,0
+MOD.US,D,20251218,000000,133.22,136.93,131.23,133.92,1268901,0
+MOD.US,D,20251219,000000,134.62,139.42,132.62,136.16,1468284,0
+MOD.US,D,20251222,000000,139.56,139.6369,134.5,137.03,854423,0
+MOD.US,D,20251223,000000,136.675,139.96,135,137.64,620209,0
+MOD.US,D,20251224,000000,137.905,138.81,135.9,137.59,271654,0
+MOD.US,D,20251226,000000,137.64,138.785,136.38,137.65,331219,0
+MOD.US,D,20251229,000000,136.825,138.02,134.78,136.19,562416,0
+MOD.US,D,20251230,000000,136.9,136.9,133.92,135.15,621471,0
+MOD.US,D,20251231,000000,135.63,136.6284,132.15,133.51,521734,0
+MOD.US,D,20260102,000000,136.11,143.39,135.74,140.81,783771,0
+MOD.US,D,20260105,000000,144.28,146.26,139.79,140.44,737993,0
+MOD.US,D,20260106,000000,129.97,131.83,111.18,129.97,5593913,0
+MOD.US,D,20260107,000000,129.21,129.37,118.54,119.68,2991316,0
+MOD.US,D,20260108,000000,118.75,123.74,115.25,120,2880335,0
+MOD.US,D,20260109,000000,120.01,127.71,119.31,125.14,2415821,0
+MOD.US,D,20260112,000000,123.265,129.95,122.87,127.23,1063066,0
+MOD.US,D,20260113,000000,128.01,129.69,123.71,127.07,1113728,0
+MOD.US,D,20260114,000000,127.2625,127.2625,122.21,125.05,668757,0
+MOD.US,D,20260115,000000,127.23,133.5,127.23,131.86,974396,0
+MOD.US,D,20260116,000000,132.8,139.39,132.03,136.88,1268946,0
+MOD.US,D,20260120,000000,133.22,137.365,132.801,136.36,670659,0
+MOD.US,D,20260121,000000,136.72,143.9999,135.9,143.68,1050822,0
+MOD.US,D,20260122,000000,146.495,150.75,143.0486,147.52,1246474,0
+MOD.US,D,20260123,000000,145.87,147.99,142.215,145.99,617916,0
+MOD.US,D,20260126,000000,145.04,148.59,143.6201,148.49,782724,0
+MOD.US,D,20260127,000000,149.55,153.66,146.69,146.9,897741,0
+MOD.US,D,20260128,000000,147.475,147.475,139.25,146.9,1286910,0
+MOD.US,D,20260129,000000,170,182.85,167.88,176.72,4001600,0
+MOD.US,D,20260130,000000,178.5,190.2225,176.72,184.66,2945838,0
+MOD.US,D,20260202,000000,185,199.54,184.0025,196.07,2821828,0
+MOD.US,D,20260203,000000,199,205.74,190.22,199.48,2594104,0
+MOD.US,D,20260204,000000,201,202.94,191.755,199.53,2361867,0
+MOD.US,D,20260205,000000,195.965,208,193,205.32,2182797,0
+MOD.US,D,20260206,000000,210,220.415,208,215.72,2278858,0
+MOD.US,D,20260209,000000,218.46,224.6955,213.34,219.13,1517451,0
+MOD.US,D,20260210,000000,219,223.0999,214,219.76,893066,0
+MOD.US,D,20260211,000000,227.26,235.02,213.49,219.5,2153774,0
+MOD.US,D,20260212,000000,223,231.12,215.05,215.45,1609752,0
+MOD.US,D,20260213,000000,216.39,223.17,211.091,216.5,1264878,0
+MOD.US,D,20260217,000000,215.85,223.24,214.48,216.84,1019819,0
+MOD.US,D,20260218,000000,221.86,225.39,216.08,217.53,994136,0
diff --git a/daily/us/nyse stocks/2/mpa.us.txt b/daily/us/nyse stocks/2/mpa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..304e8909c83c0a2fbca6d721381030e8f37e336a
--- /dev/null
+++ b/daily/us/nyse stocks/2/mpa.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MPA.US,D,20050225,000000,8.89456,8.9223,8.87896,8.90414,20320.910001284,0
+MPA.US,D,20050228,000000,8.9223,8.94758,8.8992,8.93366,34505.543217232,0
+MPA.US,D,20050301,000000,8.90414,8.94758,8.89456,8.94758,24169.375389018,0
+MPA.US,D,20050302,000000,8.8992,8.9223,8.8992,8.9223,8758.2970192428,0
+MPA.US,D,20050303,000000,8.9223,9.01897,8.9223,9.01246,8407.8841181492,0
+MPA.US,D,20050304,000000,9.01897,9.07219,8.98087,9.06459,16289.136130609,0
+MPA.US,D,20050307,000000,9.01897,9.1188,9.01897,9.09865,16116.96794221,0
+MPA.US,D,20050308,000000,9.12265,9.16343,9.0874,9.15879,14884.446264086,0
+MPA.US,D,20050309,000000,9.1269,9.1269,9.07663,9.07663,23468.549586832,0
+MPA.US,D,20050310,000000,9.08247,9.08247,9.08247,9.08247,872.99399058596,0
+MPA.US,D,20050311,000000,8.98087,8.98087,8.9223,8.93366,16289.136130609,0
+MPA.US,D,20050314,000000,8.9223,8.97148,8.8992,8.97148,12081.143055336,0
+MPA.US,D,20050315,000000,8.92802,8.96022,8.70152,8.72808,60768.281226368,0
+MPA.US,D,20050316,000000,8.70152,8.70152,8.57582,8.57582,38359.072375213,0
+MPA.US,D,20050317,000000,8.59952,8.65561,8.59952,8.64217,27319.040482663,0
+MPA.US,D,20050318,000000,8.63853,8.65561,8.61502,8.64217,11734.78117044,0
+MPA.US,D,20050321,000000,8.63853,8.64217,8.63468,8.64217,12960.213570218,0
+MPA.US,D,20050322,000000,8.64217,8.6633,8.61502,8.62737,13314.67748751,0
+MPA.US,D,20050323,000000,8.5934,8.5934,8.47254,8.5147,14537.071625141,0
+MPA.US,D,20050324,000000,8.35938,8.44835,8.34052,8.41665,39412.336586593,0
+MPA.US,D,20050328,000000,8.35938,8.41153,8.29392,8.33381,46762.905477165,0
+MPA.US,D,20050329,000000,8.35938,8.35938,8.27141,8.27141,40988.181887464,0
+MPA.US,D,20050330,000000,8.32305,8.32838,8.27624,8.31189,15588.310328421,0
+MPA.US,D,20050331,000000,8.32305,8.38861,8.32305,8.34596,59203.57622004,0
+MPA.US,D,20050401,000000,8.36679,8.4281,8.36679,8.37795,30651.001305202,0
+MPA.US,D,20050404,000000,8.38861,8.40096,8.34596,8.39454,18215.394332574,0
+MPA.US,D,20050405,000000,8.38861,8.43453,8.36679,8.4281,15588.310328421,0
+MPA.US,D,20050406,000000,8.43453,8.47254,8.41153,8.47254,17337.336571741,0
+MPA.US,D,20050407,000000,8.45398,8.55893,8.45398,8.5147,18391.613537171,0
+MPA.US,D,20050408,000000,8.50207,8.57582,8.49564,8.53386,13484.820167809,0
+MPA.US,D,20050411,000000,8.5697,8.57582,8.55893,8.55893,7350.5688905718,0
+MPA.US,D,20050412,000000,8.52843,8.55272,8.47254,8.48331,11218.276605244,0
+MPA.US,D,20050413,000000,8.444,8.49564,8.40609,8.444,38704.421506059,0
+MPA.US,D,20050414,000000,8.41665,8.4602,8.41665,8.43453,18215.394332574,0
+MPA.US,D,20050415,000000,8.44835,8.4602,8.43453,8.4602,14016.516043747,0
+MPA.US,D,20050418,000000,8.43453,8.50808,8.43453,8.50808,18915.207380712,0
+MPA.US,D,20050419,000000,8.50207,8.5464,8.47254,8.51894,19611.982166702,0
+MPA.US,D,20050420,000000,8.50207,8.55893,8.50207,8.55272,35907.194821606,0
+MPA.US,D,20050421,000000,8.5464,8.55272,8.5464,8.55272,6130.2002610403,0
+MPA.US,D,20050422,000000,8.52843,8.55272,8.5231,8.52843,23995.181692522,0
+MPA.US,D,20050425,000000,8.55893,8.58126,8.52843,8.56358,15405.001845479,0
+MPA.US,D,20050426,000000,8.56358,8.6633,8.56358,8.6633,9641.4185503229,0
+MPA.US,D,20050427,000000,8.69175,8.87234,8.69175,8.79207,12424.466678085,0
+MPA.US,D,20050428,000000,8.81922,8.81922,8.75681,8.77952,9105.6716581883,0
+MPA.US,D,20050429,000000,8.79987,8.80559,8.74734,8.80559,23644.768791427,0
+MPA.US,D,20050502,000000,8.77232,8.78584,8.74734,8.78584,19445.890502599,0
+MPA.US,D,20050503,000000,8.75681,8.78584,8.74734,8.74734,42037.395082648,0
+MPA.US,D,20050504,000000,8.77952,8.79207,8.64919,8.72245,38181.840416568,0
+MPA.US,D,20050505,000000,8.70784,8.77952,8.70784,8.77952,12081.143055336,0
+MPA.US,D,20050506,000000,8.68513,8.75109,8.68513,8.72808,22252.231973497,0
+MPA.US,D,20050509,000000,8.75109,8.77952,8.72808,8.77232,5253.1552542568,0
+MPA.US,D,20050510,000000,8.74734,8.83047,8.74171,8.80559,38534.278825761,0
+MPA.US,D,20050511,000000,8.74171,8.77232,8.7189,8.75681,10687.593483357,0
+MPA.US,D,20050512,000000,8.75109,8.79207,8.74734,8.74734,10856.723409607,0
+MPA.US,D,20050513,000000,8.72808,8.77952,8.72808,8.74171,13665.090388604,0
+MPA.US,D,20050516,000000,8.74734,8.77952,8.74734,8.77952,2802.2904546999,0
+MPA.US,D,20050517,000000,8.75681,8.75681,8.73441,8.75681,9803.4591982275,0
+MPA.US,D,20050518,000000,8.75681,8.78584,8.74734,8.78584,19958.344051597,0
+MPA.US,D,20050519,000000,8.76215,8.80559,8.75681,8.80559,35907.194821606,0
+MPA.US,D,20050520,000000,8.77232,8.79987,8.77232,8.79987,7183.4644724202,0
+MPA.US,D,20050523,000000,8.78584,8.79987,8.75681,8.79987,35557.794674563,0
+MPA.US,D,20050524,000000,8.81201,8.83433,8.81201,8.83433,12960.213570218,0
+MPA.US,D,20050525,000000,8.81922,8.83788,8.79207,8.83047,31173.582394693,0
+MPA.US,D,20050526,000000,8.81922,8.82515,8.77952,8.81922,2802.2904546999,0
+MPA.US,D,20050527,000000,8.81201,8.83788,8.81201,8.83788,8932.4907157402,0
+MPA.US,D,20050531,000000,8.83788,8.89002,8.82515,8.88469,42037.395082648,0
+MPA.US,D,20050601,000000,8.87896,8.98087,8.87896,8.98087,24878.303223601,0
+MPA.US,D,20050602,000000,9.02815,9.03112,8.96022,9.03112,17863.968677431,0
+MPA.US,D,20050603,000000,9.02361,9.04928,9.02361,9.03704,13137.445528864,0
+MPA.US,D,20050606,000000,9.02361,9.02361,8.95252,8.98876,34677.711405631,0
+MPA.US,D,20050607,000000,8.99429,9.06459,8.98087,9.06459,62008.904936888,0
+MPA.US,D,20050608,000000,8.98876,9.05866,8.98876,9.04928,41863.201386149,0
+MPA.US,D,20050609,000000,9.02815,9.04168,8.98876,9.03704,18568.845495816,0
+MPA.US,D,20050610,000000,9.01246,9.01897,8.97148,9.01897,9285.9418789822,0
+MPA.US,D,20050613,000000,9.01897,9.03112,8.98876,8.98876,12424.466678085,0
+MPA.US,D,20050614,000000,9.04168,9.06459,9.02361,9.05285,11913.025883136,0
+MPA.US,D,20050615,000000,9.03112,9.07219,9.03112,9.07219,11913.025883136,0
+MPA.US,D,20050616,000000,9.09865,9.1188,9.07663,9.11228,19262.582019658,0
+MPA.US,D,20050617,000000,9.11228,9.13953,9.09865,9.10547,18915.207380712,0
+MPA.US,D,20050620,000000,9.0874,9.0874,9.0874,9.0874,1579.8963170697,0
+MPA.US,D,20050621,000000,9.12265,9.1269,9.07663,9.07663,38704.421506059,0
+MPA.US,D,20050622,000000,9.07663,9.12265,9.07219,9.09313,65682.163874075,0
+MPA.US,D,20050623,000000,9.0874,9.11228,9.08247,9.11228,5429.374458853,0
+MPA.US,D,20050624,000000,9.1188,9.12265,9.07219,9.12265,13314.67748751,0
+MPA.US,D,20050627,000000,9.1188,9.17882,9.08247,9.17882,25398.858804995,0
+MPA.US,D,20050628,000000,9.19039,9.19039,9.1188,9.15879,16289.136130609,0
+MPA.US,D,20050629,000000,9.16343,9.19918,9.09865,9.13282,43782.37030977,0
+MPA.US,D,20050630,000000,9.15287,9.21191,9.1269,9.19918,22944.955743289,0
+MPA.US,D,20050701,000000,9.22148,9.22741,9.13282,9.19039,18740.000930166,0
+MPA.US,D,20050705,000000,9.14427,9.17882,9.12265,9.17882,5253.1552542568,0
+MPA.US,D,20050706,000000,9.19039,9.19039,9.1269,9.19039,7534.8901275632,0
+MPA.US,D,20050707,000000,9.19918,9.19918,9.1269,9.14427,23995.181692522,0
+MPA.US,D,20050708,000000,9.15287,9.20599,9.15287,9.17211,14713.290829737,0
+MPA.US,D,20050711,000000,9.14427,9.20599,9.1269,9.20599,25047.433149851,0
+MPA.US,D,20050712,000000,9.12265,9.19039,9.12265,9.15287,9641.4185503229,0
+MPA.US,D,20050713,000000,9.13282,9.19039,9.1269,9.13953,16289.136130609,0
+MPA.US,D,20050714,000000,9.17882,9.20599,9.15879,9.15879,11913.025883136,0
+MPA.US,D,20050715,000000,9.13282,9.17882,9.13282,9.13282,11032.942614204,0
+MPA.US,D,20050718,000000,9.1188,9.13953,9.08247,9.08247,9803.4591982275,0
+MPA.US,D,20050719,000000,9.07219,9.07219,9.06459,9.06459,9285.9418789822,0
+MPA.US,D,20050720,000000,9.07219,9.07219,9.04928,9.07219,3678.3227074341,0
+MPA.US,D,20050721,000000,9.03112,9.06459,9.03112,9.05285,35907.194821606,0
+MPA.US,D,20050722,000000,9.04168,9.05866,8.98876,8.98876,20666.259132131,0
+MPA.US,D,20050725,000000,9.01897,9.07219,8.98876,9.07219,23468.549586832,0
+MPA.US,D,20050726,000000,9.05866,9.09865,9.05866,9.09865,16460.291564958,0
+MPA.US,D,20050727,000000,9.09865,9.10547,9.05866,9.07663,8758.2970192428,0
+MPA.US,D,20050728,000000,9.11228,9.19039,9.0874,9.1188,26092.595328837,0
+MPA.US,D,20050729,000000,9.14427,9.14427,9.07219,9.10547,9803.4591982275,0
+MPA.US,D,20050801,000000,9.09865,9.1269,9.09313,9.12265,22412.247113303,0
+MPA.US,D,20050802,000000,9.1269,9.13953,9.11228,9.13953,5253.1552542568,0
+MPA.US,D,20050803,000000,9.15287,9.19325,9.11228,9.19039,30826.207755749,0
+MPA.US,D,20050804,000000,9.18466,9.21191,9.17211,9.17211,15588.310328421,0
+MPA.US,D,20050805,000000,9.13953,9.21853,9.13953,9.15879,16641.574539801,0
+MPA.US,D,20050808,000000,9.21191,9.21853,9.14427,9.19325,11218.276605244,0
+MPA.US,D,20050809,000000,9.19039,9.22148,9.19039,9.19918,35212.445543716,0
+MPA.US,D,20050810,000000,9.17882,9.21853,9.17882,9.21853,40624.603183729,0
+MPA.US,D,20050811,000000,9.11228,9.15287,9.09313,9.15287,17520.645054684,0
+MPA.US,D,20050812,000000,9.14427,9.27412,9.14427,9.27412,9803.4591982275,0
+MPA.US,D,20050815,000000,9.24193,9.25477,9.20599,9.23413,10160.961377668,0
+MPA.US,D,20050816,000000,9.23017,9.26247,9.23017,9.26247,1396.5878341276,0
+MPA.US,D,20050817,000000,9.23017,9.23017,9.19918,9.21853,18044.238898225,0
+MPA.US,D,20050818,000000,9.22148,9.22741,9.20599,9.20599,6651.7685964833,0
+MPA.US,D,20050819,000000,9.21853,9.21853,9.16343,9.19325,10856.723409607,0
+MPA.US,D,20050822,000000,9.19039,9.19039,9.15879,9.17882,9105.6716581883,0
+MPA.US,D,20050823,000000,9.15879,9.19039,9.15287,9.16343,10331.104057967,0
+MPA.US,D,20050824,000000,9.17211,9.18466,9.13282,9.13282,26274.891057729,0
+MPA.US,D,20050825,000000,9.16343,9.17882,9.12265,9.12265,19801.36717394,0
+MPA.US,D,20050826,000000,9.17211,9.20599,9.15879,9.16343,16116.96794221,0
+MPA.US,D,20050829,000000,9.19039,9.20599,9.16343,9.20599,16460.291564958,0
+MPA.US,D,20050830,000000,9.26247,9.26247,9.22148,9.24193,27496.27244131,0
+MPA.US,D,20050831,000000,9.23413,9.27412,9.22148,9.22148,23820.987996023,0
+MPA.US,D,20050901,000000,9.22148,9.24193,9.22148,9.24193,4025.6973463796,0
+MPA.US,D,20050902,000000,9.22148,9.24983,9.21853,9.23017,26274.891057729,0
+MPA.US,D,20050906,000000,9.23413,9.26819,9.22148,9.26819,7714.1475943077,0
+MPA.US,D,20050907,000000,9.26819,9.27412,9.21853,9.22741,14537.071625141,0
+MPA.US,D,20050908,000000,9.25477,9.25477,9.17211,9.17882,19611.982166702,0
+MPA.US,D,20050909,000000,9.19039,9.26819,9.15879,9.26819,26092.595328837,0
+MPA.US,D,20050912,000000,9.16343,9.21191,9.1269,9.21191,11734.78117044,0
+MPA.US,D,20050913,000000,9.18466,9.19039,9.15879,9.17211,13137.445528864,0
+MPA.US,D,20050914,000000,9.13282,9.23413,9.13282,9.19918,33100.85335071,0
+MPA.US,D,20050915,000000,9.18466,9.18466,9.1188,9.16343,22597.581104344,0
+MPA.US,D,20050916,000000,9.18466,9.18466,9.09865,9.09865,11557.549211794,0
+MPA.US,D,20050919,000000,9.07219,9.0874,9.02361,9.05866,18568.845495816,0
+MPA.US,D,20050920,000000,9.07219,9.19039,9.07219,9.16343,36951.344246542,0
+MPA.US,D,20050921,000000,9.24193,9.24193,9.15879,9.15879,45360.24111874,0
+MPA.US,D,20050922,000000,9.16343,9.18466,9.13282,9.15879,20666.259132131,0
+MPA.US,D,20050923,000000,9.1269,9.15879,9.08247,9.1188,15934.672213317,0
+MPA.US,D,20050926,000000,9.1188,9.1188,8.98876,9.02815,28897.924045684,0
+MPA.US,D,20050927,000000,9.01246,9.04168,8.91796,8.91796,19958.344051597,0
+MPA.US,D,20050928,000000,8.86049,8.93366,8.86049,8.89456,14537.071625141,0
+MPA.US,D,20050929,000000,8.9223,9.04168,8.9223,9.04168,18740.000930166,0
+MPA.US,D,20050930,000000,9.06459,9.06459,9.02815,9.02815,11734.78117044,0
+MPA.US,D,20051003,000000,9.04168,9.04168,8.98876,9.01246,11557.549211794,0
+MPA.US,D,20051004,000000,8.99429,8.99429,8.99429,8.99429,1579.8963170697,0
+MPA.US,D,20051005,000000,8.99429,8.99429,8.98876,8.98876,1050.2259492316,0
+MPA.US,D,20051006,000000,8.92802,8.97523,8.8992,8.94028,34677.711405631,0
+MPA.US,D,20051007,000000,8.88469,8.94758,8.88469,8.92802,10687.593483357,0
+MPA.US,D,20051010,000000,8.9223,8.92802,8.87896,8.92802,13314.67748751,0
+MPA.US,D,20051011,000000,8.91163,8.94028,8.88469,8.9223,8758.2970192428,0
+MPA.US,D,20051012,000000,8.91796,8.91796,8.87234,8.8992,4561.4442385141,0
+MPA.US,D,20051013,000000,8.83788,8.83788,8.74171,8.74171,12269.515308525,0
+MPA.US,D,20051014,000000,8.76215,8.79207,8.70784,8.77952,30122.343691414,0
+MPA.US,D,20051017,000000,8.77232,8.77232,8.62737,8.69609,61653.428265546,0
+MPA.US,D,20051018,000000,8.69609,8.69609,8.66953,8.67585,5600.5298932022,0
+MPA.US,D,20051019,000000,8.68129,8.68129,8.58126,8.58688,39412.336586593,0
+MPA.US,D,20051020,000000,8.58126,8.59952,8.55272,8.56358,16289.136130609,0
+MPA.US,D,20051021,000000,8.5697,8.61502,8.5697,8.5934,28546.49839054,0
+MPA.US,D,20051024,000000,8.56358,8.57582,8.53386,8.5697,20847.542106974,0
+MPA.US,D,20051025,000000,8.59952,8.61128,8.55893,8.61128,33627.485456399,0
+MPA.US,D,20051026,000000,8.58126,8.58126,8.46532,8.46532,36429.775911099,0
+MPA.US,D,20051027,000000,8.43788,8.47708,8.40096,8.43453,30122.343691414,0
+MPA.US,D,20051028,000000,8.444,8.5231,8.444,8.47708,12269.515308525,0
+MPA.US,D,20051031,000000,8.49564,8.5231,8.45398,8.50808,19611.982166702,0
+MPA.US,D,20051101,000000,8.51894,8.55272,8.50207,8.53386,29256.438979173,0
+MPA.US,D,20051102,000000,8.5147,8.58126,8.5147,8.5394,27319.040482663,0
+MPA.US,D,20051103,000000,8.55272,8.62104,8.55272,8.62104,15763.516778968,0
+MPA.US,D,20051104,000000,8.6633,8.6633,8.55272,8.61502,35728.950108912,0
+MPA.US,D,20051107,000000,8.65561,8.68129,8.63468,8.68129,25926.503664734,0
+MPA.US,D,20051108,000000,8.64919,8.73441,8.64919,8.7189,20847.542106974,0
+MPA.US,D,20051109,000000,8.69175,8.69175,8.55893,8.59952,14361.865174593,0
+MPA.US,D,20051110,000000,8.52843,8.52843,8.47254,8.50207,7534.8901275632,0
+MPA.US,D,20051111,000000,8.53386,8.53386,8.45398,8.45398,5429.374458853,0
+MPA.US,D,20051114,000000,8.50207,8.5394,8.444,8.47708,30469.718330359,0
+MPA.US,D,20051115,000000,8.44835,8.5231,8.444,8.46532,22944.955743289,0
+MPA.US,D,20051116,000000,8.444,8.50808,8.40096,8.444,29592.673323575,0
+MPA.US,D,20051117,000000,8.444,8.49032,8.444,8.48331,10513.399786859,0
+MPA.US,D,20051118,000000,8.44835,8.61128,8.44835,8.50808,28724.743103237,0
+MPA.US,D,20051121,000000,8.49032,8.52843,8.49032,8.50808,5253.1552542568,0
+MPA.US,D,20051122,000000,8.55893,8.55893,8.50207,8.53386,27145.859540216,0
+MPA.US,D,20051123,000000,8.55893,8.55893,8.52843,8.52843,7876.1882422123,0
+MPA.US,D,20051125,000000,8.50207,8.62104,8.50207,8.62104,6130.2002610403,0
+MPA.US,D,20051128,000000,8.62737,8.68513,8.56358,8.68513,38534.278825761,0
+MPA.US,D,20051129,000000,8.71338,8.75109,8.67585,8.69175,44660.428070603,0
+MPA.US,D,20051130,000000,8.7189,8.72808,8.69175,8.71338,14181.5949538,0
+MPA.US,D,20051201,000000,8.69175,8.75109,8.69175,8.71338,35025.086044576,0
+MPA.US,D,20051202,000000,8.69175,8.79207,8.67585,8.79207,31530.071820084,0
+MPA.US,D,20051205,000000,8.76747,8.76747,8.61502,8.65561,52720.937549806,0
+MPA.US,D,20051206,000000,8.68129,8.76747,8.64217,8.66953,26445.033738028,0
+MPA.US,D,20051207,000000,8.70784,8.7189,8.70152,8.70152,10513.399786859,0
+MPA.US,D,20051208,000000,8.74734,8.83047,8.74734,8.81922,12081.143055336,0
+MPA.US,D,20051209,000000,8.78584,8.79207,8.70152,8.70152,19801.36717394,0
+MPA.US,D,20051212,000000,8.70784,8.75681,8.68513,8.69175,17337.336571741,0
+MPA.US,D,20051213,000000,8.62737,8.66953,8.62737,8.63468,11734.78117044,0
+MPA.US,D,20051214,000000,8.63468,8.73441,8.61128,8.62104,31173.582394693,0
+MPA.US,D,20051215,000000,8.61502,8.66953,8.60654,8.61502,28377.368464291,0
+MPA.US,D,20051216,000000,8.61502,8.69175,8.61502,8.6633,23820.987996023,0
+MPA.US,D,20051219,000000,8.64217,8.75109,8.64217,8.70784,26445.033738028,0
+MPA.US,D,20051220,000000,8.69609,8.72245,8.67585,8.7189,13314.67748751,0
+MPA.US,D,20051221,000000,8.69609,8.79987,8.69609,8.75681,28546.49839054,0
+MPA.US,D,20051222,000000,8.78584,8.86049,8.76747,8.83433,31530.071820084,0
+MPA.US,D,20051223,000000,8.83788,8.84252,8.81201,8.84252,17164.155629294,0
+MPA.US,D,20051227,000000,8.83788,8.83788,8.7189,8.77952,23820.987996023,0
+MPA.US,D,20051228,000000,8.78584,8.81922,8.76747,8.79207,6299.3301872907,0
+MPA.US,D,20051229,000000,8.83047,8.89456,8.83047,8.86573,9641.4185503229,0
+MPA.US,D,20051230,000000,8.87234,8.8992,8.83047,8.84252,31173.582394693,0
+MPA.US,D,20060103,000000,8.81922,8.87234,8.81922,8.83433,40460.537027726,0
+MPA.US,D,20060104,000000,8.90414,8.90414,8.85467,8.87896,16641.574539801,0
+MPA.US,D,20060105,000000,8.86049,8.90414,8.86049,8.87896,9459.1228214302,0
+MPA.US,D,20060106,000000,8.88469,8.90414,8.86049,8.87896,20492.065435634,0
+MPA.US,D,20060109,000000,8.8992,8.9223,8.88469,8.91796,11734.78117044,0
+MPA.US,D,20060110,000000,8.89002,8.94758,8.89002,8.9223,16116.96794221,0
+MPA.US,D,20060111,000000,8.93366,8.94758,8.76215,8.76215,24699.045756857,0
+MPA.US,D,20060112,000000,8.75109,8.88469,8.74171,8.79987,24169.375389018,0
+MPA.US,D,20060113,000000,8.77232,8.81922,8.71338,8.80559,24699.045756857,0
+MPA.US,D,20060117,000000,8.78584,8.78584,8.72245,8.72245,30298.562896009,0
+MPA.US,D,20060118,000000,8.75681,8.78584,8.7189,8.75109,28197.098243496,0
+MPA.US,D,20060119,000000,8.73441,8.76747,8.71338,8.73441,36608.020623794,0
+MPA.US,D,20060120,000000,8.73441,8.79207,8.73441,8.76215,45891.936994678,0
+MPA.US,D,20060123,000000,8.81922,8.81922,8.74734,8.79987,13314.67748751,0
+MPA.US,D,20060124,000000,8.83433,8.83433,8.77952,8.81922,11913.025883136,0
+MPA.US,D,20060125,000000,8.84252,8.84252,8.77952,8.78584,7003.1942516264,0
+MPA.US,D,20060126,000000,8.77232,8.83788,8.77232,8.83788,8227.6138973553,0
+MPA.US,D,20060127,000000,8.81922,8.84904,8.80559,8.81201,13665.090388604,0
+MPA.US,D,20060130,000000,8.81922,8.84904,8.81201,8.84252,29071.104988133,0
+MPA.US,D,20060131,000000,8.88469,8.91163,8.83433,8.87234,32576.246753118,0
+MPA.US,D,20060201,000000,8.89002,8.8992,8.81922,8.81922,18391.613537171,0
+MPA.US,D,20060202,000000,8.87234,8.87234,8.80559,8.83788,13665.090388604,0
+MPA.US,D,20060203,000000,8.80559,8.83047,8.77232,8.80559,25579.129025787,0
+MPA.US,D,20060206,000000,8.77232,8.81201,8.74171,8.76747,27673.504399955,0
+MPA.US,D,20060207,000000,8.76747,8.79987,8.75681,8.79987,5253.1552542568,0
+MPA.US,D,20060208,000000,8.77232,8.87234,8.77232,8.84904,32409.142334966,0
+MPA.US,D,20060209,000000,8.84252,8.84252,8.81922,8.81922,20145.703550737,0
+MPA.US,D,20060210,000000,8.81201,8.81922,8.78584,8.78584,20320.910001284,0
+MPA.US,D,20060213,000000,8.81922,8.81922,8.78584,8.78584,9803.4591982275,0
+MPA.US,D,20060214,000000,8.78584,8.78584,8.74171,8.77232,13665.090388604,0
+MPA.US,D,20060215,000000,8.7189,8.77952,8.7189,8.76215,17689.774980933,0
+MPA.US,D,20060216,000000,8.77232,8.82515,8.77232,8.82515,13314.67748751,0
+MPA.US,D,20060217,000000,8.79987,8.83433,8.77232,8.79987,27847.698096452,0
+MPA.US,D,20060221,000000,8.77952,8.81922,8.76215,8.76747,16460.291564958,0
+MPA.US,D,20060222,000000,8.78584,8.83047,8.76747,8.81922,10513.399786859,0
+MPA.US,D,20060223,000000,8.81922,8.83047,8.81922,8.82515,6299.3301872907,0
+MPA.US,D,20060224,000000,8.79207,8.83433,8.77232,8.83433,16116.96794221,0
+MPA.US,D,20060227,000000,8.82515,8.83788,8.79207,8.80559,43615.265891618,0
+MPA.US,D,20060228,000000,8.81922,8.84904,8.81922,8.84252,18740.000930166,0
+MPA.US,D,20060301,000000,8.86573,8.86573,8.76215,8.79207,37311.88468813,0
+MPA.US,D,20060302,000000,8.81201,8.81922,8.77952,8.79987,27145.859540216,0
+MPA.US,D,20060303,000000,8.78584,8.78584,8.68513,8.72808,24169.375389018,0
+MPA.US,D,20060306,000000,8.75109,8.75109,8.70152,8.7189,2623.0329879555,0
+MPA.US,D,20060307,000000,8.70784,8.70784,8.64919,8.67585,14713.290829737,0
+MPA.US,D,20060308,000000,8.64217,8.68513,8.64217,8.6633,14713.290829737,0
+MPA.US,D,20060309,000000,8.65561,8.68129,8.64217,8.67585,15934.672213317,0
+MPA.US,D,20060310,000000,8.63853,8.66953,8.63853,8.66953,4908.8188774595,0
+MPA.US,D,20060313,000000,8.64217,8.66953,8.63853,8.6633,4371.0464772263,0
+MPA.US,D,20060314,000000,8.66953,8.69175,8.6633,8.69175,28197.098243496,0
+MPA.US,D,20060315,000000,8.67585,8.68513,8.6633,8.68513,3508.1800271342,0
+MPA.US,D,20060316,000000,8.67585,8.72808,8.67585,8.70152,20666.259132131,0
+MPA.US,D,20060317,000000,8.70152,8.76747,8.70152,8.75681,7534.8901275632,0
+MPA.US,D,20060320,000000,8.78584,8.83047,8.78584,8.82515,13665.090388604,0
+MPA.US,D,20060321,000000,8.79207,8.82515,8.67585,8.77232,35212.445543716,0
+MPA.US,D,20060322,000000,8.77232,8.79987,8.77232,8.79987,10160.961377668,0
+MPA.US,D,20060323,000000,8.79207,8.83047,8.79207,8.83047,9641.4185503229,0
+MPA.US,D,20060324,000000,8.81922,8.83433,8.78584,8.80559,8407.8841181492,0
+MPA.US,D,20060327,000000,8.83047,8.83047,8.75109,8.80559,26793.421131023,0
+MPA.US,D,20060328,000000,8.79207,8.79207,8.72808,8.77232,12081.143055336,0
+MPA.US,D,20060329,000000,8.76747,8.79987,8.74734,8.79987,8407.8841181492,0
+MPA.US,D,20060330,000000,8.71338,8.76215,8.71338,8.75109,11218.276605244,0
+MPA.US,D,20060331,000000,8.72245,8.76215,8.72245,8.74171,16460.291564958,0
+MPA.US,D,20060403,000000,8.74171,8.77232,8.74171,8.76747,20847.542106974,0
+MPA.US,D,20060404,000000,8.76215,8.80559,8.68513,8.77232,22944.955743289,0
+MPA.US,D,20060405,000000,8.78584,8.78584,8.75681,8.76215,11218.276605244,0
+MPA.US,D,20060406,000000,8.78584,8.78584,8.74171,8.78584,19958.344051597,0
+MPA.US,D,20060407,000000,8.75681,8.78584,8.70152,8.70152,19092.439339357,0
+MPA.US,D,20060410,000000,8.72808,8.76215,8.70784,8.73441,7003.1942516264,0
+MPA.US,D,20060411,000000,8.69609,8.75681,8.67585,8.73441,39579.441004744,0
+MPA.US,D,20060412,000000,8.70152,8.75681,8.70152,8.74171,16116.96794221,0
+MPA.US,D,20060413,000000,8.69175,8.72808,8.68129,8.72808,33802.691906946,0
+MPA.US,D,20060417,000000,8.70152,8.72808,8.64217,8.70784,11557.549211794,0
+MPA.US,D,20060418,000000,8.7189,8.74734,8.67585,8.74734,18215.394332574,0
+MPA.US,D,20060419,000000,8.72808,8.75681,8.72808,8.75109,12269.515308525,0
+MPA.US,D,20060420,000000,8.73441,8.73441,8.70784,8.72808,4025.6973463796,0
+MPA.US,D,20060421,000000,8.72808,8.72808,8.62104,8.64217,28019.866284851,0
+MPA.US,D,20060424,000000,8.64217,8.7189,8.59952,8.63468,18044.238898225,0
+MPA.US,D,20060425,000000,8.62104,8.62104,8.41153,8.47254,47461.705771253,0
+MPA.US,D,20060426,000000,8.48331,8.50207,8.39454,8.49032,50094.866299703,0
+MPA.US,D,20060427,000000,8.49564,8.49564,8.41665,8.43788,22597.581104344,0
+MPA.US,D,20060428,000000,8.39454,8.4602,8.39454,8.39454,25579.129025787,0
+MPA.US,D,20060501,000000,8.39454,8.43453,8.30656,8.35395,114544.50849565,0
+MPA.US,D,20060502,000000,8.35938,8.40609,8.35938,8.39454,19801.36717394,0
+MPA.US,D,20060503,000000,8.38861,8.4281,8.38861,8.41665,29949.162748965,0
+MPA.US,D,20060504,000000,8.40096,8.40096,8.33381,8.38427,25926.503664734,0
+MPA.US,D,20060505,000000,8.32838,8.40096,8.32305,8.35395,32576.246753118,0
+MPA.US,D,20060508,000000,8.34052,8.37212,8.32305,8.37212,30298.562896009,0
+MPA.US,D,20060509,000000,8.32838,8.36679,8.30033,8.32838,43962.640530564,0
+MPA.US,D,20060510,000000,8.30656,8.35938,8.30033,8.32838,13137.445528864,0
+MPA.US,D,20060511,000000,8.32838,8.32838,8.27141,8.29392,17520.645054684,0
+MPA.US,D,20060512,000000,8.33381,8.33381,8.21779,8.21779,32752.465957714,0
+MPA.US,D,20060515,000000,8.22263,8.27141,8.22263,8.27141,3508.1800271342,0
+MPA.US,D,20060516,000000,8.27141,8.27624,8.23517,8.23517,13314.67748751,0
+MPA.US,D,20060517,000000,8.24406,8.26617,8.24406,8.24821,11032.942614204,0
+MPA.US,D,20060518,000000,8.21779,8.28878,8.21779,8.28878,19092.439339357,0
+MPA.US,D,20060519,000000,8.30656,8.30656,8.23517,8.24406,34324.260242389,0
+MPA.US,D,20060522,000000,8.24821,8.26114,8.22263,8.24406,11913.025883136,0
+MPA.US,D,20060523,000000,8.22263,8.27624,8.19963,8.24406,23820.987996023,0
+MPA.US,D,20060524,000000,8.26114,8.27141,8.21779,8.21779,17520.645054684,0
+MPA.US,D,20060525,000000,8.22263,8.25521,8.21137,8.22263,52013.022469274,0
+MPA.US,D,20060526,000000,8.22263,8.22925,8.22263,8.22925,10687.593483357,0
+MPA.US,D,20060530,000000,8.24821,8.27141,8.22263,8.23517,13137.445528864,0
+MPA.US,D,20060531,000000,8.26617,8.28157,8.26617,8.27141,9803.4591982275,0
+MPA.US,D,20060601,000000,8.24406,8.28878,8.24406,8.27624,24518.775536063,0
+MPA.US,D,20060602,000000,8.33381,8.35938,8.26617,8.34052,22412.247113303,0
+MPA.US,D,20060605,000000,8.31189,8.32305,8.21779,8.23517,19445.890502599,0
+MPA.US,D,20060606,000000,8.21779,8.24821,8.21779,8.24821,7876.1882422123,0
+MPA.US,D,20060607,000000,8.22263,8.28878,8.22263,8.24406,5781.8128680455,0
+MPA.US,D,20060608,000000,8.21779,8.22925,8.18017,8.1853,15405.001845479,0
+MPA.US,D,20060609,000000,8.20614,8.21137,8.15963,8.21137,8227.6138973553,0
+MPA.US,D,20060612,000000,8.16417,8.1853,8.13208,8.13741,23125.225964084,0
+MPA.US,D,20060613,000000,8.13741,8.19261,8.13208,8.17633,22252.231973497,0
+MPA.US,D,20060614,000000,8.1853,8.1853,8.11155,8.11876,19801.36717394,0
+MPA.US,D,20060615,000000,8.0833,8.13741,8.07383,8.10582,17689.774980933,0
+MPA.US,D,20060616,000000,8.10246,8.13741,8.10246,8.10246,11032.942614204,0
+MPA.US,D,20060619,000000,8.15963,8.15963,8.10246,8.10582,31350.81435334,0
+MPA.US,D,20060620,000000,8.09575,8.11876,8.0762,8.0762,13484.820167809,0
+MPA.US,D,20060621,000000,8.10246,8.11876,8.07383,8.0833,17337.336571741,0
+MPA.US,D,20060622,000000,8.07383,8.10582,8.07383,8.08952,16116.96794221,0
+MPA.US,D,20060623,000000,8.0762,8.15292,8.07383,8.14354,18915.207380712,0
+MPA.US,D,20060626,000000,8.10246,8.11155,8.02653,8.04361,28197.098243496,0
+MPA.US,D,20060627,000000,8.04361,8.05507,7.99868,8.05507,16116.96794221,0
+MPA.US,D,20060628,000000,8.06207,8.06207,7.97696,8.01892,8758.2970192428,0
+MPA.US,D,20060629,000000,8.01468,8.03216,7.97696,7.97696,11380.317253148,0
+MPA.US,D,20060630,000000,8.03216,8.14354,8.01892,8.01892,62702.64146073,0
+MPA.US,D,20060703,000000,8.01892,8.11876,8.01892,8.11876,14016.516043747,0
+MPA.US,D,20060705,000000,8.10582,8.21779,8.06889,8.12567,29949.162748965,0
+MPA.US,D,20060706,000000,8.12567,8.15963,8.12567,8.13208,15244.986705673,0
+MPA.US,D,20060707,000000,8.13741,8.14966,8.0833,8.10246,18215.394332574,0
+MPA.US,D,20060710,000000,8.13208,8.14354,8.08952,8.13741,12081.143055336,0
+MPA.US,D,20060711,000000,8.11876,8.11876,8.07383,8.08952,29071.104988133,0
+MPA.US,D,20060712,000000,8.0833,8.0833,8.0833,8.0833,7003.1942516264,0
+MPA.US,D,20060713,000000,8.07383,8.07383,8.0371,8.0371,23295.368644383,0
+MPA.US,D,20060714,000000,8.04361,8.07383,8.04361,8.07383,12619.928209619,0
+MPA.US,D,20060717,000000,8.07383,8.11876,8.04361,8.11876,18915.207380712,0
+MPA.US,D,20060718,000000,8.07383,8.10246,8.04913,8.04913,25926.503664734,0
+MPA.US,D,20060719,000000,8.07383,8.0833,8.01892,8.01892,26274.891057729,0
+MPA.US,D,20060720,000000,8.0371,8.07383,8.02653,8.06889,13665.090388604,0
+MPA.US,D,20060721,000000,8.06207,8.0833,8.04361,8.0833,34677.711405631,0
+MPA.US,D,20060724,000000,8.07383,8.13208,8.0371,8.13208,16460.291564958,0
+MPA.US,D,20060725,000000,8.10582,8.14354,8.07383,8.07383,32409.142334966,0
+MPA.US,D,20060726,000000,8.04913,8.09575,8.04913,8.07383,12619.928209619,0
+MPA.US,D,20060727,000000,8.09575,8.17009,8.07383,8.17009,19092.439339357,0
+MPA.US,D,20060728,000000,8.1853,8.28157,8.1853,8.20614,15244.986705673,0
+MPA.US,D,20060731,000000,8.26114,8.26114,8.20614,8.23517,19262.582019658,0
+MPA.US,D,20060801,000000,8.24821,8.24821,8.16417,8.17009,20492.065435634,0
+MPA.US,D,20060802,000000,8.1853,8.24821,8.1853,8.24821,13665.090388604,0
+MPA.US,D,20060803,000000,8.20614,8.25521,8.19963,8.19963,7534.8901275632,0
+MPA.US,D,20060804,000000,8.19963,8.30033,8.19963,8.26617,12960.213570218,0
+MPA.US,D,20060807,000000,8.31189,8.31189,8.22925,8.22925,16816.780990348,0
+MPA.US,D,20060808,000000,8.23517,8.23517,8.19261,8.22263,13314.67748751,0
+MPA.US,D,20060809,000000,8.21779,8.22925,8.21137,8.21779,11734.78117044,0
+MPA.US,D,20060810,000000,8.18017,8.21779,8.17633,8.21779,14181.5949538,0
+MPA.US,D,20060811,000000,8.15963,8.16417,8.15963,8.16417,13665.090388604,0
+MPA.US,D,20060814,000000,8.19261,8.22263,8.1853,8.19963,5429.374458853,0
+MPA.US,D,20060815,000000,8.21779,8.23517,8.20614,8.21779,14537.071625141,0
+MPA.US,D,20060816,000000,8.22263,8.26114,8.19963,8.23517,12780.956103475,0
+MPA.US,D,20060817,000000,8.22925,8.28157,8.22925,8.26114,22066.897982456,0
+MPA.US,D,20060818,000000,8.24406,8.28157,8.24406,8.24821,20847.542106974,0
+MPA.US,D,20060821,000000,8.22263,8.22925,8.21779,8.22925,7534.8901275632,0
+MPA.US,D,20060822,000000,8.22263,8.29392,8.22263,8.29392,12424.466678085,0
+MPA.US,D,20060823,000000,8.29392,8.31692,8.27141,8.31692,14016.516043747,0
+MPA.US,D,20060824,000000,8.30656,8.31692,8.24406,8.27624,32926.659654211,0
+MPA.US,D,20060825,000000,8.29392,8.29392,8.24821,8.24821,11557.549211794,0
+MPA.US,D,20060828,000000,8.26114,8.30033,8.24821,8.30033,7714.1475943077,0
+MPA.US,D,20060829,000000,8.30033,8.32305,8.24821,8.31189,28197.098243496,0
+MPA.US,D,20060830,000000,8.31189,8.33381,8.30033,8.30033,10856.723409607,0
+MPA.US,D,20060831,000000,8.32838,8.38427,8.32838,8.34052,31880.484721178,0
+MPA.US,D,20060901,000000,8.40096,8.40096,8.37212,8.37795,7876.1882422123,0
+MPA.US,D,20060905,000000,8.40609,8.40609,8.36679,8.38861,17164.155629294,0
+MPA.US,D,20060906,000000,8.35938,8.40096,8.24406,8.24406,15763.516778968,0
+MPA.US,D,20060907,000000,8.24406,8.28878,8.24406,8.28878,5429.374458853,0
+MPA.US,D,20060908,000000,8.27624,8.30033,8.27141,8.30033,18568.845495816,0
+MPA.US,D,20060911,000000,8.27624,8.30656,8.27141,8.28157,11380.317253148,0
+MPA.US,D,20060912,000000,8.31189,8.35938,8.28157,8.35938,11913.025883136,0
+MPA.US,D,20060913,000000,8.28157,8.36679,8.28157,8.35938,40817.026453116,0
+MPA.US,D,20060914,000000,8.35395,8.35938,8.30033,8.30033,21546.342401063,0
+MPA.US,D,20060915,000000,8.27141,8.38427,8.27141,8.33381,32051.640155527,0
+MPA.US,D,20060918,000000,8.35395,8.37795,8.32838,8.37795,27673.504399955,0
+MPA.US,D,20060919,000000,8.35938,8.40096,8.35938,8.38427,3508.1800271342,0
+MPA.US,D,20060920,000000,8.36679,8.4281,8.33381,8.40096,29256.438979173,0
+MPA.US,D,20060921,000000,8.38861,8.41665,8.38861,8.38861,4561.4442385141,0
+MPA.US,D,20060922,000000,8.38861,8.41153,8.37212,8.40609,9459.1228214302,0
+MPA.US,D,20060925,000000,8.36679,8.4209,8.36679,8.4209,14181.5949538,0
+MPA.US,D,20060926,000000,8.4209,8.45398,8.41665,8.45398,12424.466678085,0
+MPA.US,D,20060927,000000,8.49032,8.49032,8.35938,8.41665,33986.000389889,0
+MPA.US,D,20060928,000000,8.444,8.444,8.35938,8.38861,38359.072375213,0
+MPA.US,D,20060929,000000,8.40096,8.4281,8.40096,8.4209,6651.7685964833,0
+MPA.US,D,20061002,000000,8.41665,8.44835,8.38861,8.444,24169.375389018,0
+MPA.US,D,20061003,000000,8.46532,8.49032,8.4209,8.4602,40460.537027726,0
+MPA.US,D,20061004,000000,8.444,8.48331,8.4281,8.4281,30469.718330359,0
+MPA.US,D,20061005,000000,8.4281,8.444,8.4281,8.444,3678.3227074341,0
+MPA.US,D,20061006,000000,8.4281,8.45398,8.4209,8.4209,18215.394332574,0
+MPA.US,D,20061009,000000,8.4209,8.4209,8.41153,8.4209,8577.0140443996,0
+MPA.US,D,20061010,000000,8.41665,8.444,8.40609,8.41153,41334.543772361,0
+MPA.US,D,20061011,000000,8.41665,8.4281,8.40609,8.40609,13665.090388604,0
+MPA.US,D,20061012,000000,8.36679,8.36679,8.31692,8.35395,28019.866284851,0
+MPA.US,D,20061013,000000,8.32838,8.35938,8.27141,8.28878,56050.872864245,0
+MPA.US,D,20061016,000000,8.23882,8.28878,8.23882,8.24821,31700.214500384,0
+MPA.US,D,20061017,000000,8.24821,8.29392,8.22263,8.22263,54654.285030118,0
+MPA.US,D,20061018,000000,8.25521,8.26114,8.22925,8.23517,26971.665843718,0
+MPA.US,D,20061019,000000,8.24406,8.32305,8.24406,8.27624,33100.85335071,0
+MPA.US,D,20061020,000000,8.25521,8.28157,8.25521,8.26114,13484.820167809,0
+MPA.US,D,20061023,000000,8.28157,8.28157,8.26617,8.26617,20666.259132131,0
+MPA.US,D,20061024,000000,8.27624,8.27624,8.24821,8.24821,7876.1882422123,0
+MPA.US,D,20061025,000000,8.26617,8.27141,8.24406,8.26114,16460.291564958,0
+MPA.US,D,20061026,000000,8.24821,8.28878,8.24406,8.26617,16816.780990348,0
+MPA.US,D,20061027,000000,8.26114,8.30656,8.26114,8.27141,15244.986705673,0
+MPA.US,D,20061030,000000,8.31189,8.31189,8.30033,8.30033,7876.1882422123,0
+MPA.US,D,20061031,000000,8.30033,8.32838,8.27141,8.32838,34154.117562089,0
+MPA.US,D,20061101,000000,8.32838,8.37795,8.32838,8.37212,46240.324387672,0
+MPA.US,D,20061102,000000,8.38427,8.38861,8.36679,8.38427,39230.0408577,0
+MPA.US,D,20061103,000000,8.37795,8.38427,8.33381,8.35395,38181.840416568,0
+MPA.US,D,20061106,000000,8.33381,8.36679,8.32838,8.32838,18740.000930166,0
+MPA.US,D,20061107,000000,8.33381,8.34052,8.33381,8.33381,9990.8186973671,0
+MPA.US,D,20061108,000000,8.34052,8.36679,8.34052,8.35938,8407.8841181492,0
+MPA.US,D,20061109,000000,8.32838,8.38427,8.32838,8.37795,16116.96794221,0
+MPA.US,D,20061110,000000,8.35938,8.38427,8.35938,8.38427,3678.3227074341,0
+MPA.US,D,20061113,000000,8.38427,8.38861,8.37212,8.37212,7876.1882422123,0
+MPA.US,D,20061114,000000,8.38861,8.43788,8.37795,8.39454,33457.342776099,0
+MPA.US,D,20061115,000000,8.38427,8.40609,8.38427,8.40609,14361.865174593,0
+MPA.US,D,20061116,000000,8.43788,8.43788,8.41153,8.41153,11380.317253148,0
+MPA.US,D,20061117,000000,8.41153,8.4281,8.40096,8.40096,9285.9418789822,0
+MPA.US,D,20061120,000000,8.40609,8.4209,8.40609,8.40609,3850.4908958327,0
+MPA.US,D,20061121,000000,8.40096,8.41153,8.39454,8.39454,14884.446264086,0
+MPA.US,D,20061122,000000,8.43453,8.43453,8.41153,8.43453,14361.865174593,0
+MPA.US,D,20061124,000000,8.43788,8.43788,8.38861,8.39454,23295.368644383,0
+MPA.US,D,20061127,000000,8.38861,8.4281,8.38861,8.40609,14361.865174593,0
+MPA.US,D,20061128,000000,8.4281,8.4281,8.41665,8.4281,13665.090388604,0
+MPA.US,D,20061129,000000,8.43453,8.44835,8.41153,8.44835,42379.705951345,0
+MPA.US,D,20061130,000000,8.444,8.4602,8.444,8.4602,22944.955743289,0
+MPA.US,D,20061201,000000,8.46532,8.47708,8.45398,8.4602,16460.291564958,0
+MPA.US,D,20061204,000000,8.49032,8.5231,8.4602,8.50808,25579.129025787,0
+MPA.US,D,20061205,000000,8.50808,8.51894,8.48331,8.48331,23644.768791427,0
+MPA.US,D,20061206,000000,8.46532,8.46532,8.43453,8.444,30469.718330359,0
+MPA.US,D,20061207,000000,8.43788,8.45398,8.40096,8.40609,45360.24111874,0
+MPA.US,D,20061208,000000,8.38861,8.4209,8.38861,8.40609,11032.942614204,0
+MPA.US,D,20061211,000000,8.38427,8.4281,8.38427,8.39454,12780.956103475,0
+MPA.US,D,20061212,000000,8.40096,8.43453,8.40096,8.41665,10687.593483357,0
+MPA.US,D,20061213,000000,8.38861,8.4209,8.38427,8.40609,15934.672213317,0
+MPA.US,D,20061214,000000,8.37795,8.41153,8.37212,8.37212,14713.290829737,0
+MPA.US,D,20061215,000000,8.36679,8.40609,8.36679,8.37795,44133.795964914,0
+MPA.US,D,20061218,000000,8.36679,8.40096,8.36679,8.37212,17520.645054684,0
+MPA.US,D,20061219,000000,8.37212,8.38427,8.32838,8.35938,33802.691906946,0
+MPA.US,D,20061220,000000,8.34052,8.35395,8.30656,8.32838,51135.97746249,0
+MPA.US,D,20061221,000000,8.32305,8.35938,8.31189,8.32838,50615.421881097,0
+MPA.US,D,20061222,000000,8.35395,8.35395,8.32305,8.33381,16983.885408499,0
+MPA.US,D,20061226,000000,8.34052,8.35938,8.32838,8.35938,24354.70938006,0
+MPA.US,D,20061227,000000,8.35938,8.50207,8.35938,8.40609,34861.019888572,0
+MPA.US,D,20061228,000000,8.41665,8.41665,8.37795,8.38861,32051.640155527,0
+MPA.US,D,20061229,000000,8.40609,8.40609,8.36679,8.38861,82840.24297907,0
+MPA.US,D,20070103,000000,8.41153,8.41153,8.37795,8.39454,32409.142334966,0
+MPA.US,D,20070104,000000,8.38861,8.41665,8.38861,8.41153,24878.303223601,0
+MPA.US,D,20070105,000000,8.38427,8.38861,8.37212,8.38861,23995.181692522,0
+MPA.US,D,20070108,000000,8.37795,8.40096,8.37795,8.40096,18215.394332574,0
+MPA.US,D,20070109,000000,8.4209,8.44835,8.4209,8.44835,19801.36717394,0
+MPA.US,D,20070110,000000,8.43788,8.44835,8.41153,8.44835,39579.441004744,0
+MPA.US,D,20070111,000000,8.43453,8.43453,8.36679,8.36679,9285.9418789822,0
+MPA.US,D,20070112,000000,8.37212,8.37212,8.36679,8.36679,4211.0313374204,0
+MPA.US,D,20070116,000000,8.41665,8.41665,8.38427,8.38427,12960.213570218,0
+MPA.US,D,20070117,000000,8.38861,8.39454,8.36679,8.39454,21196.942254018,0
+MPA.US,D,20070118,000000,8.39454,8.41153,8.36679,8.38427,15060.665468682,0
+MPA.US,D,20070119,000000,8.37212,8.41153,8.37212,8.41153,7714.1475943077,0
+MPA.US,D,20070122,000000,8.39454,8.43453,8.39454,8.41665,7183.4644724202,0
+MPA.US,D,20070123,000000,8.41665,8.43453,8.37795,8.38427,42379.705951345,0
+MPA.US,D,20070124,000000,8.38861,8.40096,8.37212,8.37212,29592.673323575,0
+MPA.US,D,20070125,000000,8.38861,8.40096,8.37795,8.40096,16289.136130609,0
+MPA.US,D,20070126,000000,8.37795,8.40096,8.35938,8.38427,13484.820167809,0
+MPA.US,D,20070129,000000,8.37795,8.41665,8.35938,8.40096,27673.504399955,0
+MPA.US,D,20070130,000000,8.38861,8.4281,8.38861,8.4281,31173.582394693,0
+MPA.US,D,20070131,000000,8.4281,8.444,8.38861,8.43453,46068.156199274,0
+MPA.US,D,20070201,000000,8.41153,8.43788,8.41153,8.43788,14884.446264086,0
+MPA.US,D,20070202,000000,8.43453,8.43453,8.40609,8.41665,25047.433149851,0
+MPA.US,D,20070205,000000,8.37795,8.41153,8.37795,8.40609,30122.343691414,0
+MPA.US,D,20070206,000000,8.41153,8.4602,8.40609,8.40609,23644.768791427,0
+MPA.US,D,20070207,000000,8.43453,8.4602,8.41665,8.43453,3678.3227074341,0
+MPA.US,D,20070208,000000,8.4281,8.47254,8.4281,8.43453,53069.324942801,0
+MPA.US,D,20070209,000000,8.45398,8.4602,8.444,8.44835,18391.613537171,0
+MPA.US,D,20070212,000000,8.43453,8.46532,8.41665,8.46532,25579.129025787,0
+MPA.US,D,20070213,000000,8.41153,8.43788,8.40096,8.43788,15588.310328421,0
+MPA.US,D,20070214,000000,8.43788,8.4602,8.40609,8.43453,63577.660959414,0
+MPA.US,D,20070215,000000,8.41665,8.47254,8.41665,8.43453,33282.136325553,0
+MPA.US,D,20070216,000000,8.4281,8.43788,8.40096,8.4209,39931.879413937,0
+MPA.US,D,20070220,000000,8.4209,8.47254,8.4209,8.444,41159.337321814,0
+MPA.US,D,20070221,000000,8.4281,8.45398,8.4209,8.4281,24699.045756857,0
+MPA.US,D,20070222,000000,8.4281,8.43788,8.41153,8.41665,48521.04650693,0
+MPA.US,D,20070223,000000,8.43453,8.4602,8.4209,8.45398,27673.504399955,0
+MPA.US,D,20070226,000000,8.46532,8.49032,8.444,8.4602,29424.556151374,0
+MPA.US,D,20070227,000000,8.46532,8.49032,8.4602,8.4602,12269.515308525,0
+MPA.US,D,20070228,000000,8.47254,8.47254,8.47254,8.47254,1933.3474803116,0
+MPA.US,D,20070301,000000,8.49032,8.49032,8.47708,8.47708,23468.549586832,0
+MPA.US,D,20070302,000000,8.50207,8.50808,8.48331,8.50207,10160.961377668,0
+MPA.US,D,20070305,000000,8.50207,8.5231,8.47708,8.47708,33282.136325553,0
+MPA.US,D,20070306,000000,8.50808,8.51894,8.50808,8.51894,12619.928209619,0
+MPA.US,D,20070307,000000,8.52843,8.55893,8.49564,8.55893,27847.698096452,0
+MPA.US,D,20070308,000000,8.57582,8.61128,8.56358,8.59952,47115.343886356,0
+MPA.US,D,20070309,000000,8.5697,8.61128,8.5697,8.58688,38882.666218755,0
+MPA.US,D,20070312,000000,8.66953,8.66953,8.61128,8.63468,38882.666218755,0
+MPA.US,D,20070313,000000,8.61502,8.61502,8.5934,8.59952,19092.439339357,0
+MPA.US,D,20070314,000000,8.59952,8.61128,8.58126,8.59952,19611.982166702,0
+MPA.US,D,20070315,000000,8.58688,8.61128,8.58126,8.58126,9459.1228214302,0
+MPA.US,D,20070316,000000,8.58126,8.60654,8.58126,8.60654,16460.291564958,0
+MPA.US,D,20070319,000000,8.58126,8.61128,8.55893,8.5697,38181.840416568,0
+MPA.US,D,20070320,000000,8.5697,8.58688,8.5697,8.57582,19801.36717394,0
+MPA.US,D,20070321,000000,8.57582,8.57582,8.5697,8.57582,3850.4908958327,0
+MPA.US,D,20070322,000000,8.5697,8.57582,8.55272,8.55893,38882.666218755,0
+MPA.US,D,20070323,000000,8.56358,8.57582,8.56358,8.57582,545.87443262858,0
+MPA.US,D,20070326,000000,8.5697,8.60654,8.5697,8.5697,7183.4644724202,0
+MPA.US,D,20070327,000000,8.5934,8.5934,8.55893,8.57582,19092.439339357,0
+MPA.US,D,20070328,000000,8.5934,8.5934,8.58688,8.58688,3678.3227074341,0
+MPA.US,D,20070329,000000,8.5697,8.5934,8.5697,8.58688,4371.0464772263,0
+MPA.US,D,20070330,000000,8.58126,8.60654,8.57582,8.58688,11218.276605244,0
+MPA.US,D,20070402,000000,8.61128,8.61502,8.57582,8.5934,16816.780990348,0
+MPA.US,D,20070403,000000,8.58688,8.60654,8.58126,8.58688,7003.1942516264,0
+MPA.US,D,20070404,000000,8.59952,8.60654,8.5697,8.58688,14181.5949538,0
+MPA.US,D,20070405,000000,8.58688,8.65561,8.58688,8.59952,32409.142334966,0
+MPA.US,D,20070409,000000,8.5934,8.70152,8.5934,8.64217,38359.072375213,0
+MPA.US,D,20070410,000000,8.6633,8.6633,8.62737,8.65561,7350.5688905718,0
+MPA.US,D,20070411,000000,8.64217,8.6633,8.62737,8.64217,12269.515308525,0
+MPA.US,D,20070412,000000,8.61128,8.62104,8.59952,8.61128,12960.213570218,0
+MPA.US,D,20070413,000000,8.61128,8.64919,8.61128,8.62737,16816.780990348,0
+MPA.US,D,20070416,000000,8.62737,8.64217,8.62737,8.63468,16289.136130609,0
+MPA.US,D,20070417,000000,8.63468,8.65561,8.61502,8.65561,27319.040482663,0
+MPA.US,D,20070418,000000,8.62737,8.65561,8.61128,8.65561,18215.394332574,0
+MPA.US,D,20070419,000000,8.62737,8.64217,8.59952,8.62104,17337.336571741,0
+MPA.US,D,20070420,000000,8.62104,8.64217,8.62104,8.62737,4561.4442385141,0
+MPA.US,D,20070423,000000,8.60654,8.63853,8.60654,8.63468,42739.233638883,0
+MPA.US,D,20070424,000000,8.62737,8.65561,8.60654,8.63853,28546.49839054,0
+MPA.US,D,20070425,000000,8.62737,8.64919,8.62737,8.64919,13833.207560805,0
+MPA.US,D,20070426,000000,8.64919,8.64919,8.64919,8.64919,2623.0329879555,0
+MPA.US,D,20070427,000000,8.63468,8.65561,8.63468,8.63853,8577.0140443996,0
+MPA.US,D,20070430,000000,8.65561,8.65561,8.65561,8.65561,5781.8128680455,0
+MPA.US,D,20070501,000000,8.65561,8.6633,8.62104,8.63468,24518.775536063,0
+MPA.US,D,20070502,000000,8.62737,8.68513,8.62737,8.6633,14713.290829737,0
+MPA.US,D,20070503,000000,8.64217,8.66953,8.64217,8.65561,8407.8841181492,0
+MPA.US,D,20070504,000000,8.68129,8.71338,8.68129,8.68129,12424.466678085,0
+MPA.US,D,20070507,000000,8.71338,8.71338,8.68129,8.68129,28377.368464291,0
+MPA.US,D,20070508,000000,8.68129,8.70784,8.68129,8.68513,22597.581104344,0
+MPA.US,D,20070509,000000,8.6633,8.67585,8.61128,8.67585,38359.072375213,0
+MPA.US,D,20070510,000000,8.67585,8.70784,8.66953,8.68513,21716.485081363,0
+MPA.US,D,20070511,000000,8.63853,8.64919,8.59952,8.61502,26092.595328837,0
+MPA.US,D,20070514,000000,8.62104,8.63468,8.61502,8.63468,4025.6973463796,0
+MPA.US,D,20070515,000000,8.62737,8.63468,8.58688,8.60654,45009.828217648,0
+MPA.US,D,20070516,000000,8.5934,8.60654,8.5934,8.59952,4561.4442385141,0
+MPA.US,D,20070517,000000,8.60654,8.60654,8.58688,8.5934,6478.5876540352,0
+MPA.US,D,20070518,000000,8.5934,8.60654,8.56358,8.58688,25579.129025787,0
+MPA.US,D,20070521,000000,8.58688,8.60654,8.57582,8.5934,9105.6716581883,0
+MPA.US,D,20070522,000000,8.60654,8.61128,8.58688,8.58688,18391.613537171,0
+MPA.US,D,20070523,000000,8.58126,8.58126,8.39454,8.43788,85121.977852378,0
+MPA.US,D,20070524,000000,8.4209,8.4209,8.34596,8.37795,16983.885408499,0
+MPA.US,D,20070525,000000,8.38427,8.41153,8.38427,8.41153,19262.582019658,0
+MPA.US,D,20070529,000000,8.38861,8.41665,8.37795,8.41153,23644.768791427,0
+MPA.US,D,20070530,000000,8.41665,8.444,8.41665,8.43788,22252.231973497,0
+MPA.US,D,20070531,000000,8.41153,8.43788,8.41153,8.43788,18568.845495816,0
+MPA.US,D,20070601,000000,8.444,8.444,8.38427,8.41153,30122.343691414,0
+MPA.US,D,20070604,000000,8.40609,8.41665,8.38427,8.41665,36080.375764055,0
+MPA.US,D,20070605,000000,8.41665,8.41665,8.38861,8.40096,24518.775536063,0
+MPA.US,D,20070606,000000,8.38427,8.38861,8.34596,8.37795,39230.0408577,0
+MPA.US,D,20070607,000000,8.33381,8.33381,8.27141,8.27141,18044.238898225,0
+MPA.US,D,20070608,000000,8.22263,8.24406,8.22263,8.23882,27145.859540216,0
+MPA.US,D,20070611,000000,8.23517,8.23517,8.14354,8.15963,20320.910001284,0
+MPA.US,D,20070612,000000,8.13741,8.13741,7.98871,8.01112,51135.97746249,0
+MPA.US,D,20070613,000000,7.94793,8.06207,7.94793,8.01468,31002.426960344,0
+MPA.US,D,20070614,000000,8.01892,8.07383,8.01892,8.07383,11913.025883136,0
+MPA.US,D,20070615,000000,8.07383,8.0762,8.05507,8.07383,29592.673323575,0
+MPA.US,D,20070618,000000,8.07383,8.0833,8.04913,8.06889,12269.515308525,0
+MPA.US,D,20070619,000000,8.07383,8.12567,8.07383,8.12567,19611.982166702,0
+MPA.US,D,20070620,000000,8.13741,8.14966,8.13208,8.14966,11734.78117044,0
+MPA.US,D,20070621,000000,8.13208,8.14354,8.06889,8.0833,19445.890502599,0
+MPA.US,D,20070622,000000,8.06207,8.06889,8.01112,8.0371,17164.155629294,0
+MPA.US,D,20070625,000000,8.06207,8.06889,8.05507,8.06207,7003.1942516264,0
+MPA.US,D,20070626,000000,8.04913,8.06207,8.04913,8.04913,9105.6716581883,0
+MPA.US,D,20070627,000000,8.07383,8.08952,8.04361,8.08952,10856.723409607,0
+MPA.US,D,20070628,000000,8.06207,8.08952,8.05507,8.08952,14361.865174593,0
+MPA.US,D,20070629,000000,8.11155,8.13208,8.06889,8.13208,25398.858804995,0
+MPA.US,D,20070702,000000,8.14354,8.15963,8.13741,8.15963,6824.9495389313,0
+MPA.US,D,20070703,000000,8.15292,8.1853,8.13741,8.17633,19801.36717394,0
+MPA.US,D,20070705,000000,8.15292,8.17009,8.15292,8.16417,15244.986705673,0
+MPA.US,D,20070706,000000,8.11155,8.14966,8.08952,8.14966,17164.155629294,0
+MPA.US,D,20070709,000000,8.15292,8.15963,8.13741,8.15292,16116.96794221,0
+MPA.US,D,20070710,000000,8.14966,8.18017,8.13208,8.17009,27496.27244131,0
+MPA.US,D,20070711,000000,8.13741,8.15963,8.12567,8.14966,19958.344051597,0
+MPA.US,D,20070712,000000,8.08952,8.08952,8.07383,8.0762,40283.30506908,0
+MPA.US,D,20070713,000000,8.0762,8.0762,8.05507,8.0762,42379.705951345,0
+MPA.US,D,20070716,000000,8.08952,8.4281,8.0762,8.0833,35379.549961868,0
+MPA.US,D,20070717,000000,8.0762,8.0762,8.05507,8.05507,15405.001845479,0
+MPA.US,D,20070718,000000,8.05507,8.05507,8.04361,8.04913,20320.910001284,0
+MPA.US,D,20070719,000000,8.0371,8.05507,8.03216,8.03216,6651.7685964833,0
+MPA.US,D,20070720,000000,8.03216,8.05507,8.03216,8.0371,2802.2904546999,0
+MPA.US,D,20070723,000000,8.0762,8.0833,8.04913,8.07383,17863.968677431,0
+MPA.US,D,20070724,000000,8.06889,8.07383,8.06207,8.07383,13484.820167809,0
+MPA.US,D,20070725,000000,8.06207,8.07383,8.03216,8.04361,36951.344246542,0
+MPA.US,D,20070726,000000,8.03216,8.04361,7.80584,7.96126,60951.589709311,0
+MPA.US,D,20070727,000000,7.87792,8.0371,7.87792,7.98871,29592.673323575,0
+MPA.US,D,20070730,000000,7.99454,8.02653,7.98871,8.02653,16289.136130609,0
+MPA.US,D,20070731,000000,8.09575,8.10246,8.06889,8.06889,35379.549961868,0
+MPA.US,D,20070801,000000,8.10246,8.10246,8.0833,8.08952,1748.0134892708,0
+MPA.US,D,20070802,000000,8.04913,8.13741,8.04913,8.13741,18044.238898225,0
+MPA.US,D,20070803,000000,8.14354,8.14354,8.11876,8.13208,18915.207380712,0
+MPA.US,D,20070806,000000,8.09575,8.14354,8.09575,8.13208,9459.1228214302,0
+MPA.US,D,20070807,000000,8.14354,8.15963,8.10582,8.13741,24878.303223601,0
+MPA.US,D,20070808,000000,8.13208,8.13208,8.0762,8.0833,40107.085864483,0
+MPA.US,D,20070809,000000,8.06889,8.08952,8.05507,8.08952,7714.1475943077,0
+MPA.US,D,20070810,000000,8.0051,8.02653,7.97143,8.0051,25744.207935841,0
+MPA.US,D,20070813,000000,7.97696,7.97696,7.93124,7.93124,8758.2970192428,0
+MPA.US,D,20070814,000000,7.93124,7.93124,7.88898,7.93124,19801.36717394,0
+MPA.US,D,20070815,000000,7.9111,7.9111,7.8014,7.82667,19092.439339357,0
+MPA.US,D,20070816,000000,7.82667,7.85146,7.56106,7.65774,26274.891057729,0
+MPA.US,D,20070817,000000,7.71363,7.80584,7.65132,7.80584,18740.000930166,0
+MPA.US,D,20070820,000000,7.85146,7.86756,7.81553,7.81553,10687.593483357,0
+MPA.US,D,20070821,000000,7.83319,7.83952,7.73456,7.78344,30298.562896009,0
+MPA.US,D,20070822,000000,7.75904,7.78344,7.72912,7.78344,32576.246753118,0
+MPA.US,D,20070823,000000,7.78945,7.80584,7.75904,7.77642,11218.276605244,0
+MPA.US,D,20070824,000000,7.77642,7.82667,7.75904,7.82667,30651.001305202,0
+MPA.US,D,20070827,000000,7.81009,7.83319,7.72912,7.80584,45190.098438441,0
+MPA.US,D,20070828,000000,7.78945,7.78945,7.76428,7.78945,16289.136130609,0
+MPA.US,D,20070829,000000,7.81009,7.81553,7.76428,7.79488,28377.368464291,0
+MPA.US,D,20070830,000000,7.81009,7.86756,7.81009,7.85818,49742.427890511,0
+MPA.US,D,20070831,000000,7.87792,7.93124,7.87792,7.92453,13314.67748751,0
+MPA.US,D,20070904,000000,7.94329,7.98871,7.93124,7.98871,20492.065435634,0
+MPA.US,D,20070905,000000,7.9656,8.06889,7.94793,8.01892,52197.343706264,0
+MPA.US,D,20070906,000000,8.01892,8.0833,8.01892,8.05507,8061.5222332531,0
+MPA.US,D,20070907,000000,8.08952,8.15963,8.06889,8.14354,20492.065435634,0
+MPA.US,D,20070910,000000,8.11155,8.27141,8.11155,8.26617,26274.891057729,0
+MPA.US,D,20070911,000000,8.32305,8.32305,8.23882,8.28157,32926.659654211,0
+MPA.US,D,20070912,000000,8.28878,8.28878,8.24406,8.27624,9803.4591982275,0
+MPA.US,D,20070913,000000,8.25521,8.25521,8.15963,8.15963,14181.5949538,0
+MPA.US,D,20070914,000000,8.14966,8.19261,8.14966,8.19261,13665.090388604,0
+MPA.US,D,20070917,000000,8.13208,8.16417,8.12567,8.16417,10687.593483357,0
+MPA.US,D,20070918,000000,8.18017,8.18017,8.07383,8.14354,25398.858804995,0
+MPA.US,D,20070919,000000,8.13208,8.13208,8.0371,8.11876,12960.213570218,0
+MPA.US,D,20070920,000000,8.01892,8.06207,7.97696,7.97696,4211.0313374204,0
+MPA.US,D,20070921,000000,7.98279,8.01468,7.9656,8.0051,11032.942614204,0
+MPA.US,D,20070924,000000,8.0051,8.0051,7.98871,7.98871,12269.515308525,0
+MPA.US,D,20070925,000000,8.01468,8.01468,7.99454,7.99454,1050.2259492316,0
+MPA.US,D,20070926,000000,8.0371,8.07383,8.01112,8.07383,7350.5688905718,0
+MPA.US,D,20070927,000000,8.04913,8.06207,7.98871,8.01468,21361.008410022,0
+MPA.US,D,20070928,000000,7.98279,8.03216,7.91713,7.98871,95107.732779498,0
+MPA.US,D,20071001,000000,7.95504,7.98871,7.93697,7.98279,28377.368464291,0
+MPA.US,D,20071002,000000,7.98871,7.98871,7.9656,7.97143,23644.768791427,0
+MPA.US,D,20071003,000000,7.97143,7.99868,7.93697,7.96126,24169.375389018,0
+MPA.US,D,20071004,000000,7.94329,7.97143,7.94329,7.96126,24354.70938006,0
+MPA.US,D,20071005,000000,7.93697,7.9656,7.90497,7.90497,54291.719080432,0
+MPA.US,D,20071008,000000,7.95504,7.95504,7.83952,7.89431,102636.54638277,0
+MPA.US,D,20071009,000000,7.88385,7.94329,7.87792,7.92453,51491.454133831,0
+MPA.US,D,20071010,000000,7.96126,7.96126,7.89431,7.89431,24354.70938006,0
+MPA.US,D,20071011,000000,7.86371,7.9111,7.85818,7.87288,9990.8186973671,0
+MPA.US,D,20071012,000000,7.85146,7.88898,7.83319,7.88898,31002.426960344,0
+MPA.US,D,20071015,000000,7.88898,7.90497,7.83952,7.87792,15244.986705673,0
+MPA.US,D,20071016,000000,7.85146,7.87792,7.80584,7.81009,30469.718330359,0
+MPA.US,D,20071017,000000,7.78344,7.82667,7.7701,7.82667,40624.603183729,0
+MPA.US,D,20071018,000000,7.83952,7.86371,7.83319,7.86371,21196.942254018,0
+MPA.US,D,20071019,000000,7.85818,7.86756,7.82667,7.83319,70937.344636431,0
+MPA.US,D,20071022,000000,7.83319,7.86371,7.82667,7.84465,24518.775536063,0
+MPA.US,D,20071023,000000,7.83319,7.88898,7.83319,7.86371,22769.749292743,0
+MPA.US,D,20071024,000000,7.86756,7.86756,7.85818,7.86371,12780.956103475,0
+MPA.US,D,20071025,000000,7.83952,7.86756,7.83952,7.86756,36951.344246542,0
+MPA.US,D,20071026,000000,7.85818,7.87792,7.83952,7.87288,20666.259132131,0
+MPA.US,D,20071029,000000,7.86756,7.86756,7.82667,7.83952,31880.484721178,0
+MPA.US,D,20071030,000000,7.83952,7.83952,7.79488,7.80584,70594.021013682,0
+MPA.US,D,20071031,000000,7.81986,7.83319,7.78344,7.8014,41508.737468858,0
+MPA.US,D,20071101,000000,7.80584,7.81553,7.8014,7.81009,14181.5949538,0
+MPA.US,D,20071102,000000,7.81553,7.85146,7.80584,7.84465,12960.213570218,0
+MPA.US,D,20071105,000000,7.58663,7.82667,7.58663,7.81986,40818.039207166,0
+MPA.US,D,20071106,000000,7.84465,7.84465,7.75212,7.8014,27673.504399955,0
+MPA.US,D,20071107,000000,7.74048,7.75212,7.70869,7.71363,17164.155629294,0
+MPA.US,D,20071108,000000,7.70869,7.70869,7.60501,7.60501,16460.291564958,0
+MPA.US,D,20071109,000000,7.61508,7.61508,7.60974,7.60974,16641.574539801,0
+MPA.US,D,20071112,000000,7.56106,7.57223,7.53825,7.53825,11218.276605244,0
+MPA.US,D,20071113,000000,7.50262,7.53234,7.42727,7.43773,46592.762796864,0
+MPA.US,D,20071114,000000,7.45254,7.472,7.39489,7.39962,36080.375764055,0
+MPA.US,D,20071115,000000,7.36694,7.40634,7.31115,7.40634,63229.273566419,0
+MPA.US,D,20071116,000000,7.39084,7.40634,7.27946,7.39489,101413.13949108,0
+MPA.US,D,20071119,000000,7.36694,7.42194,7.36694,7.42194,65860.408586769,0
+MPA.US,D,20071120,000000,7.42727,7.47882,7.42194,7.43181,30469.718330359,0
+MPA.US,D,20071121,000000,7.44406,7.50262,7.43181,7.472,40460.537027726,0
+MPA.US,D,20071123,000000,7.472,7.50262,7.472,7.50262,9459.1228214302,0
+MPA.US,D,20071126,000000,7.49076,7.57223,7.49076,7.57223,75143.312203604,0
+MPA.US,D,20071127,000000,7.56106,7.81986,7.56106,7.56106,44660.428070603,0
+MPA.US,D,20071128,000000,7.5504,7.59849,7.53825,7.58249,32051.640155527,0
+MPA.US,D,20071129,000000,7.55604,7.64371,7.55604,7.58663,46592.762796864,0
+MPA.US,D,20071130,000000,7.64371,7.65132,7.58663,7.59849,26971.665843718,0
+MPA.US,D,20071203,000000,7.62565,7.62565,7.58663,7.60974,73207.939215193,0
+MPA.US,D,20071204,000000,7.62565,7.66879,7.59286,7.63808,57625.705411069,0
+MPA.US,D,20071205,000000,7.65132,7.86756,7.6211,7.71363,72333.932470558,0
+MPA.US,D,20071206,000000,7.70305,7.72912,7.70305,7.70869,16563.592477996,0
+MPA.US,D,20071207,000000,7.71363,7.72912,7.67531,7.68488,25744.207935841,0
+MPA.US,D,20071210,000000,7.68488,7.7466,7.65774,7.67965,68484.454328774,0
+MPA.US,D,20071211,000000,7.67531,7.74048,7.67531,7.71895,45716.73054413,0
+MPA.US,D,20071212,000000,7.73456,7.73456,7.65132,7.6919,71284.719275376,0
+MPA.US,D,20071213,000000,7.67531,7.67531,7.57223,7.63246,88099.474757625,0
+MPA.US,D,20071214,000000,7.54398,7.61508,7.54398,7.59286,68129.990411482,0
+MPA.US,D,20071217,000000,7.61508,7.66879,7.59286,7.6211,50964.82202814,0
+MPA.US,D,20071218,000000,7.59286,7.70305,7.58663,7.67531,78469.196501845,0
+MPA.US,D,20071219,000000,7.67965,7.67965,7.59849,7.63808,37311.88468813,0
+MPA.US,D,20071220,000000,7.6211,7.67965,7.53825,7.60974,105619.10705825,0
+MPA.US,D,20071221,000000,7.60974,7.60974,7.50262,7.50696,93354.65551998,0
+MPA.US,D,20071224,000000,7.53234,7.53234,7.45986,7.50696,100010.47513266,0
+MPA.US,D,20071226,000000,7.53825,7.56106,7.52019,7.53234,76355.57880074,0
+MPA.US,D,20071227,000000,7.50696,7.59849,7.48553,7.59286,105087.41118232,0
+MPA.US,D,20071228,000000,7.58249,7.71895,7.57223,7.66879,91426.371809915,0
+MPA.US,D,20071231,000000,7.6919,7.79488,7.6919,7.78945,61131.859930103,0
+MPA.US,D,20080102,000000,7.80584,7.86756,7.79488,7.86756,21891.69153191,0
+MPA.US,D,20080103,000000,7.88385,7.93697,7.87792,7.91713,66739.479101652,0
+MPA.US,D,20080104,000000,7.94793,7.95504,7.88385,7.89431,57625.705411069,0
+MPA.US,D,20080107,000000,7.90015,8.0051,7.89431,8.0051,19611.982166702,0
+MPA.US,D,20080108,000000,7.97143,8.05507,7.97143,8.04361,23468.549586832,0
+MPA.US,D,20080109,000000,8.04913,8.05507,8.0051,8.02653,43615.265891618,0
+MPA.US,D,20080110,000000,8.03216,8.04913,8.01468,8.04361,31530.071820084,0
+MPA.US,D,20080111,000000,8.05507,8.07383,8.02653,8.04913,12081.143055336,0
+MPA.US,D,20080114,000000,8.07383,8.0833,8.04361,8.07383,27673.504399955,0
+MPA.US,D,20080115,000000,8.07383,8.10246,8.06889,8.10246,16641.574539801,0
+MPA.US,D,20080116,000000,8.11155,8.13208,8.09575,8.10582,23468.549586832,0
+MPA.US,D,20080117,000000,8.06889,8.09575,8.01892,8.01892,46592.762796864,0
+MPA.US,D,20080118,000000,7.99868,8.02653,7.88385,7.88898,56218.990036447,0
+MPA.US,D,20080122,000000,7.90015,8.0051,7.89431,8.0051,56401.285765339,0
+MPA.US,D,20080123,000000,8.02653,8.09575,8.02653,8.0833,52013.022469274,0
+MPA.US,D,20080124,000000,8.11155,8.14966,8.11155,8.13208,38534.278825761,0
+MPA.US,D,20080125,000000,8.13208,8.13208,8.06889,8.06889,35557.794674563,0
+MPA.US,D,20080128,000000,8.02653,8.07383,8.01892,8.04361,19092.439339357,0
+MPA.US,D,20080129,000000,8.04361,8.05507,8.01468,8.05507,42037.395082648,0
+MPA.US,D,20080130,000000,8.0371,8.04361,8.01892,8.03216,17689.774980933,0
+MPA.US,D,20080131,000000,8.03216,8.03216,7.99454,8.01112,13137.445528864,0
+MPA.US,D,20080201,000000,8.01892,8.05507,7.99454,7.99454,18915.207380712,0
+MPA.US,D,20080204,000000,7.99868,8.03216,7.98871,8.02653,19958.344051597,0
+MPA.US,D,20080205,000000,8.01468,8.04361,7.99868,8.03216,11032.942614204,0
+MPA.US,D,20080206,000000,8.02653,8.0371,8.01892,8.0371,19958.344051597,0
+MPA.US,D,20080207,000000,8.02653,8.04361,8.0051,8.01112,16983.885408499,0
+MPA.US,D,20080208,000000,8.01468,8.03216,7.98871,8.03216,12780.956103475,0
+MPA.US,D,20080211,000000,8.01468,8.01892,7.99868,8.0051,33282.136325553,0
+MPA.US,D,20080212,000000,8.01892,8.06889,7.99868,8.04361,41508.737468858,0
+MPA.US,D,20080213,000000,8.06207,8.09575,7.99454,7.99868,59373.718900339,0
+MPA.US,D,20080214,000000,7.94793,7.94793,7.72389,7.72389,63577.660959414,0
+MPA.US,D,20080215,000000,7.67531,7.67965,7.60974,7.67531,36779.176058143,0
+MPA.US,D,20080219,000000,7.68488,7.77642,7.68488,7.7701,18044.238898225,0
+MPA.US,D,20080220,000000,7.7466,7.7466,7.68488,7.6919,12780.956103475,0
+MPA.US,D,20080221,000000,7.66879,7.66879,7.60501,7.60501,69432.392119016,0
+MPA.US,D,20080222,000000,7.60974,7.60974,7.49076,7.52019,53591.906032293,0
+MPA.US,D,20080225,000000,7.52019,7.60974,7.50696,7.60501,107363.06953133,0
+MPA.US,D,20080226,000000,7.60501,7.60501,7.55604,7.57785,44360.652871979,0
+MPA.US,D,20080227,000000,7.58249,7.58663,7.47882,7.51348,45165.792341255,0
+MPA.US,D,20080228,000000,7.47882,7.47882,7.42727,7.43773,26624.291204773,0
+MPA.US,D,20080229,000000,7.39489,7.39489,7.31115,7.34284,53244.531393349,0
+MPA.US,D,20080303,000000,7.40634,7.45254,7.36694,7.44406,58320.454688959,0
+MPA.US,D,20080304,000000,7.43181,7.50262,7.3544,7.41108,79522.460713225,0
+MPA.US,D,20080305,000000,7.43773,7.53825,7.42194,7.51348,42379.705951345,0
+MPA.US,D,20080306,000000,7.51348,7.52641,7.47882,7.50262,23995.181692522,0
+MPA.US,D,20080307,000000,7.50262,7.57785,7.50262,7.5656,22252.231973497,0
+MPA.US,D,20080310,000000,7.53825,7.58663,7.44821,7.472,64277.474007552,0
+MPA.US,D,20080311,000000,7.49076,7.53234,7.42727,7.44821,27847.698096452,0
+MPA.US,D,20080312,000000,7.41108,7.42727,7.34284,7.38461,19958.344051597,0
+MPA.US,D,20080313,000000,7.34284,7.34284,7.28479,7.33021,39757.685717439,0
+MPA.US,D,20080314,000000,7.33021,7.3544,7.29121,7.30621,12269.515308525,0
+MPA.US,D,20080317,000000,7.27403,7.29762,7.26365,7.26772,15588.310328421,0
+MPA.US,D,20080318,000000,7.30237,7.43773,7.30237,7.41562,99134.442879926,0
+MPA.US,D,20080319,000000,7.46617,7.50262,7.41108,7.41562,22412.247113303,0
+MPA.US,D,20080320,000000,7.39489,7.43181,7.39084,7.39084,32224.821097975,0
+MPA.US,D,20080324,000000,7.39084,7.42727,7.37869,7.41562,26274.891057729,0
+MPA.US,D,20080325,000000,7.41562,7.43181,7.34284,7.39084,23295.368644383,0
+MPA.US,D,20080326,000000,7.39489,7.41108,7.39084,7.40634,18568.845495816,0
+MPA.US,D,20080327,000000,7.39962,7.44406,7.39489,7.42727,17337.336571741,0
+MPA.US,D,20080328,000000,7.42727,7.44406,7.41562,7.43773,20145.703550737,0
+MPA.US,D,20080331,000000,7.44821,7.47882,7.42194,7.45254,27847.698096452,0
+MPA.US,D,20080401,000000,7.46617,7.4956,7.46617,7.47882,29424.556151374,0
+MPA.US,D,20080402,000000,7.47882,7.47882,7.42194,7.45254,68484.454328774,0
+MPA.US,D,20080403,000000,7.47882,7.4956,7.44821,7.4956,62702.64146073,0
+MPA.US,D,20080404,000000,7.49076,7.52019,7.46617,7.52019,18391.613537171,0
+MPA.US,D,20080407,000000,7.50262,7.55604,7.50262,7.53825,40988.181887464,0
+MPA.US,D,20080408,000000,7.50696,7.5504,7.50262,7.52019,24762.849261969,0
+MPA.US,D,20080409,000000,7.50696,7.52019,7.49076,7.51348,19445.890502599,0
+MPA.US,D,20080410,000000,7.50262,7.55604,7.4956,7.51348,34154.117562089,0
+MPA.US,D,20080411,000000,7.472,7.50262,7.45986,7.48553,15060.665468682,0
+MPA.US,D,20080414,000000,7.49076,7.50262,7.47882,7.4956,15995.437456281,0
+MPA.US,D,20080415,000000,7.4956,7.4956,7.472,7.4956,8577.0140443996,0
+MPA.US,D,20080416,000000,7.48553,7.54398,7.47882,7.51348,22412.247113303,0
+MPA.US,D,20080417,000000,7.52641,7.5504,7.52019,7.5504,19385.125259635,0
+MPA.US,D,20080418,000000,7.55604,7.60501,7.5504,7.55604,34154.117562089,0
+MPA.US,D,20080421,000000,7.60974,7.60974,7.55604,7.57223,27273.46655044,0
+MPA.US,D,20080422,000000,7.57223,7.59849,7.55604,7.57785,48829.936491997,0
+MPA.US,D,20080423,000000,7.58663,7.61508,7.56106,7.57785,36544.217118682,0
+MPA.US,D,20080424,000000,7.5656,7.58663,7.53825,7.57223,21054.143933053,0
+MPA.US,D,20080425,000000,7.58663,7.59849,7.55604,7.5656,38700.370489863,0
+MPA.US,D,20080428,000000,7.59286,7.59849,7.56106,7.56106,13140.483791013,0
+MPA.US,D,20080429,000000,7.5656,7.58663,7.56106,7.57785,32623.846193441,0
+MPA.US,D,20080430,000000,7.57223,7.66879,7.57223,7.62565,46432.74765706,0
+MPA.US,D,20080501,000000,7.65132,7.66326,7.63246,7.63808,23656.92184002,0
+MPA.US,D,20080502,000000,7.59849,7.63808,7.59849,7.6211,27939.858714949,0
+MPA.US,D,20080505,000000,7.61508,7.63808,7.61508,7.62565,22609.734152937,0
+MPA.US,D,20080506,000000,7.62565,7.63246,7.61508,7.63246,26333.630792593,0
+MPA.US,D,20080507,000000,7.64371,7.66326,7.59286,7.6211,21891.69153191,0
+MPA.US,D,20080508,000000,7.60974,7.63246,7.60974,7.63246,3124.3462424103,0
+MPA.US,D,20080509,000000,7.61508,7.68488,7.61508,7.63808,25398.858804995,0
+MPA.US,D,20080512,000000,7.66879,7.67965,7.65132,7.67531,10291.60665004,0
+MPA.US,D,20080513,000000,7.67965,7.83952,7.67531,7.72912,61151.102257042,0
+MPA.US,D,20080514,000000,7.75212,7.75212,7.63808,7.68488,63362.95710094,0
+MPA.US,D,20080515,000000,7.67965,7.72912,7.67965,7.70869,30979.133617209,0
+MPA.US,D,20080516,000000,7.70305,7.71363,7.66326,7.70305,64277.474007552,0
+MPA.US,D,20080519,000000,7.70869,7.75212,7.60974,7.72912,28844.248081065,0
+MPA.US,D,20080520,000000,7.71895,7.71895,7.66326,7.70305,88881.320883763,0
+MPA.US,D,20080521,000000,7.70305,7.70869,7.66326,7.66326,19262.582019658,0
+MPA.US,D,20080522,000000,7.67531,7.70305,7.67531,7.67531,19675.785671815,0
+MPA.US,D,20080523,000000,7.68488,7.68488,7.65132,7.65132,14068.166500266,0
+MPA.US,D,20080527,000000,7.65132,7.67531,7.65132,7.66879,16641.574539801,0
+MPA.US,D,20080528,000000,7.6919,7.6919,7.62565,7.66326,23830.102782468,0
+MPA.US,D,20080529,000000,7.67965,7.69783,7.66326,7.66326,29629.132469354,0
+MPA.US,D,20080530,000000,7.65132,7.67965,7.65132,7.65132,9641.4185503229,0
+MPA.US,D,20080602,000000,7.6919,7.72912,7.67965,7.68488,8809.9474757625,0
+MPA.US,D,20080603,000000,7.67531,7.67531,7.62565,7.63808,26120.952442219,0
+MPA.US,D,20080604,000000,7.64371,7.65132,7.6211,7.6211,12918.690654193,0
+MPA.US,D,20080605,000000,7.61508,7.67965,7.61508,7.65132,51239.278375529,0
+MPA.US,D,20080606,000000,7.62565,7.68488,7.61508,7.62565,31617.168668333,0
+MPA.US,D,20080609,000000,7.6211,7.63808,7.59286,7.59286,26793.421131023,0
+MPA.US,D,20080610,000000,7.57785,7.58663,7.53825,7.53825,23644.768791427,0
+MPA.US,D,20080611,000000,7.56106,7.56106,7.46617,7.47882,35728.950108912,0
+MPA.US,D,20080612,000000,7.43773,7.47882,7.39489,7.39962,38771.263273321,0
+MPA.US,D,20080613,000000,7.39489,7.39962,7.39489,7.39489,8158.7466219959,0
+MPA.US,D,20080616,000000,7.39084,7.41562,7.39084,7.39489,16722.594863753,0
+MPA.US,D,20080617,000000,7.38461,7.39084,7.3544,7.36122,8758.2970192428,0
+MPA.US,D,20080618,000000,7.3544,7.39084,7.3544,7.36122,16613.217426418,0
+MPA.US,D,20080619,000000,7.39962,7.39962,7.34284,7.39489,11732.755662341,0
+MPA.US,D,20080620,000000,7.34838,7.34838,7.24035,7.27946,32365.593910842,0
+MPA.US,D,20080623,000000,7.25872,7.26365,7.24035,7.24658,12424.466678085,0
+MPA.US,D,20080624,000000,7.24658,7.33021,7.24035,7.29121,53580.765737749,0
+MPA.US,D,20080625,000000,7.24035,7.30621,7.21192,7.23591,17610.780165081,0
+MPA.US,D,20080626,000000,7.22298,7.24035,7.22298,7.24035,1233.5344321737,0
+MPA.US,D,20080627,000000,7.24035,7.26772,7.24035,7.25872,8061.5222332531,0
+MPA.US,D,20080630,000000,7.21695,7.29762,7.21695,7.29762,2802.2904546999,0
+MPA.US,D,20080701,000000,7.34284,7.34284,7.31757,7.33021,2802.2904546999,0
+MPA.US,D,20080702,000000,7.36122,7.40634,7.33703,7.33703,14433.770712101,0
+MPA.US,D,20080703,000000,7.38461,7.44406,7.38461,7.43773,6130.2002610403,0
+MPA.US,D,20080707,000000,7.41562,7.43773,7.36694,7.39962,14843.936102109,0
+MPA.US,D,20080708,000000,7.34838,7.38461,7.30237,7.37237,55201.172216796,0
+MPA.US,D,20080709,000000,7.472,7.472,7.43181,7.43773,7714.1475943077,0
+MPA.US,D,20080710,000000,7.41562,7.41562,7.36694,7.36694,2982.5606754938,0
+MPA.US,D,20080711,000000,7.36694,7.38461,7.31757,7.33021,25926.503664734,0
+MPA.US,D,20080714,000000,7.3237,7.38461,7.30621,7.38461,10331.104057967,0
+MPA.US,D,20080715,000000,7.41562,7.41562,7.25181,7.27946,3980.1234141563,0
+MPA.US,D,20080716,000000,7.38461,7.38461,7.27946,7.27946,4358.8934286333,0
+MPA.US,D,20080717,000000,7.29762,7.29762,7.25872,7.25872,5372.6602320864,0
+MPA.US,D,20080718,000000,7.24035,7.24035,7.23591,7.23591,3151.6906017442,0
+MPA.US,D,20080721,000000,7.26772,7.26772,7.24035,7.24658,3658.067626446,0
+MPA.US,D,20080722,000000,7.25181,7.33703,7.25181,7.27403,5429.374458853,0
+MPA.US,D,20080723,000000,7.26365,7.30621,7.18072,7.18072,23388.542016928,0
+MPA.US,D,20080724,000000,7.18072,7.18072,7.09294,7.09916,44660.428070603,0
+MPA.US,D,20080725,000000,7.10863,7.12562,7.09294,7.09916,10160.961377668,0
+MPA.US,D,20080728,000000,7.1037,7.1037,7.07536,7.0807,11380.317253148,0
+MPA.US,D,20080729,000000,7.12562,7.12562,7.09294,7.11911,6130.2002610403,0
+MPA.US,D,20080730,000000,7.14803,7.14803,7.08691,7.08691,28019.866284851,0
+MPA.US,D,20080731,000000,7.0807,7.11447,7.07536,7.09294,23914.16136857,0
+MPA.US,D,20080801,000000,7.08691,7.11911,7.06894,7.06894,57027.167767871,0
+MPA.US,D,20080804,000000,7.06894,7.09916,7.0565,7.06894,85727.604773921,0
+MPA.US,D,20080805,000000,7.07536,7.10863,7.0565,7.10863,65338.840251327,0
+MPA.US,D,20080806,000000,7.10863,7.10863,7.02846,7.04485,51875.287918553,0
+MPA.US,D,20080807,000000,7.04485,7.04485,7.01681,7.02194,39602.734347881,0
+MPA.US,D,20080808,000000,7.02194,7.11447,7.02194,7.11447,32119.494676838,0
+MPA.US,D,20080811,000000,7.09916,7.11447,7.08691,7.10863,9961.4488299344,0
+MPA.US,D,20080812,000000,7.09916,7.10863,7.06292,7.0807,6478.5876540352,0
+MPA.US,D,20080813,000000,7.06894,7.06894,7.03872,7.04485,23093.830588552,0
+MPA.US,D,20080814,000000,7.0565,7.09916,7.0565,7.07536,20847.542106974,0
+MPA.US,D,20080815,000000,7.05068,7.11911,7.04485,7.0565,60594.087529871,0
+MPA.US,D,20080818,000000,7.0565,7.09294,7.0565,7.07536,26300.209908964,0
+MPA.US,D,20080819,000000,7.0565,7.0807,7.04485,7.06894,88557.239587955,0
+MPA.US,D,20080820,000000,7.04485,7.09294,7.03872,7.09294,50002.705681207,0
+MPA.US,D,20080821,000000,7.07536,7.08691,7.06292,7.0807,4211.0313374204,0
+MPA.US,D,20080822,000000,7.0565,7.07536,7.04485,7.06292,8061.5222332531,0
+MPA.US,D,20080825,000000,7.08691,7.08691,7.03872,7.06894,16320.53150614,0
+MPA.US,D,20080826,000000,7.05068,7.10863,7.03872,7.06894,39579.441004744,0
+MPA.US,D,20080827,000000,7.09294,7.09294,7.04485,7.07536,20727.024375095,0
+MPA.US,D,20080828,000000,7.0807,7.09916,7.06292,7.06894,10331.104057967,0
+MPA.US,D,20080829,000000,7.07536,7.10863,7.05068,7.09916,31173.582394693,0
+MPA.US,D,20080902,000000,7.08691,7.10863,7.0807,7.09916,12672.591420188,0
+MPA.US,D,20080903,000000,7.1037,7.11447,7.06894,7.07536,55501.960169469,0
+MPA.US,D,20080904,000000,7.06894,7.1037,7.06292,7.09916,34995.716177143,0
+MPA.US,D,20080905,000000,7.07536,7.11911,7.07536,7.1037,30826.207755749,0
+MPA.US,D,20080908,000000,7.12562,7.16412,7.11911,7.16412,10076.902791566,0
+MPA.US,D,20080909,000000,7.19326,7.19326,7.15396,7.15396,8932.4907157402,0
+MPA.US,D,20080910,000000,7.18694,7.18694,7.13658,7.14803,25437.343458871,0
+MPA.US,D,20080911,000000,7.14152,7.14152,7.06894,7.1037,26971.665843718,0
+MPA.US,D,20080912,000000,7.06292,7.12562,7.0565,7.09294,12780.956103475,0
+MPA.US,D,20080915,000000,7.03872,7.06292,6.97316,6.99833,30782.659331624,0
+MPA.US,D,20080916,000000,6.94888,6.94888,6.8287,6.84559,18101.965879041,0
+MPA.US,D,20080917,000000,6.90227,6.90227,6.7034,6.7034,26757.974739294,0
+MPA.US,D,20080918,000000,6.5941,6.67438,6.34932,6.43453,56193.671185212,0
+MPA.US,D,20080919,000000,6.48588,6.79978,6.4291,6.64496,28224.442602831,0
+MPA.US,D,20080922,000000,6.58877,6.58877,6.44589,6.44589,29234.158390086,0
+MPA.US,D,20080923,000000,6.39464,6.44589,6.343,6.343,34515.670757726,0
+MPA.US,D,20080924,000000,6.33728,6.34932,6.33728,6.34932,11380.317253148,0
+MPA.US,D,20080925,000000,6.343,6.34932,6.26312,6.26312,44562.190927811,0
+MPA.US,D,20080926,000000,6.29205,6.29205,6.13752,6.13752,55328.779227021,0
+MPA.US,D,20080929,000000,6.01784,6.01784,5.84643,5.87488,60845.250534122,0
+MPA.US,D,20080930,000000,6.00115,6.00115,5.73782,5.778,116291.50923087,0
+MPA.US,D,20081001,000000,5.77208,5.91467,5.76072,5.91467,64399.004493481,0
+MPA.US,D,20081002,000000,5.90933,6.00115,5.86391,5.95505,40988.181887464,0
+MPA.US,D,20081003,000000,5.98368,6.07492,5.98368,6.029,26343.758333087,0
+MPA.US,D,20081006,000000,6.029,6.029,5.5665,5.6692,52802.970627809,0
+MPA.US,D,20081007,000000,5.69793,5.80063,5.60087,5.60087,79942.753643728,0
+MPA.US,D,20081008,000000,5.60087,5.60689,5.20117,5.29299,241572.22340426,0
+MPA.US,D,20081009,000000,5.24659,5.24659,4.7048,4.71595,66782.014771727,0
+MPA.US,D,20081010,000000,4.21938,4.44738,4.01944,4.44205,92474.572251049,0
+MPA.US,D,20081013,000000,4.56192,4.75594,4.43079,4.73877,106987.33777901,0
+MPA.US,D,20081014,000000,4.853,5.07557,4.853,4.98473,85612.150812289,0
+MPA.US,D,20081015,000000,4.96143,4.96143,4.82437,4.8301,65579.875715085,0
+MPA.US,D,20081016,000000,4.8301,4.86466,4.82437,4.84698,20145.703550737,0
+MPA.US,D,20081017,000000,4.90435,5.03578,4.80146,5.03578,47296.6268612,0
+MPA.US,D,20081020,000000,5.16118,5.32657,5.13303,5.32657,59558.040137331,0
+MPA.US,D,20081021,000000,5.3158,5.4018,5.27492,5.32123,62377.54741087,0
+MPA.US,D,20081022,000000,5.30958,5.56117,5.29299,5.504,50536.427065242,0
+MPA.US,D,20081023,000000,5.5896,5.73782,5.55564,5.72093,66791.129558171,0
+MPA.US,D,20081024,000000,5.66465,5.78937,5.64688,5.78937,9228.2148981661,0
+MPA.US,D,20081027,000000,5.80063,5.8806,5.80063,5.86391,35393.728518559,0
+MPA.US,D,20081028,000000,5.8806,5.8806,5.77208,5.78937,50269.0599962,0
+MPA.US,D,20081029,000000,5.78937,5.79479,5.6919,5.71512,48390.401234556,0
+MPA.US,D,20081030,000000,5.68084,5.74424,5.68084,5.70929,15038.384879595,0
+MPA.US,D,20081031,000000,5.73209,5.77208,5.6919,5.6919,8225.5883892565,0
+MPA.US,D,20081103,000000,5.72093,5.74424,5.6692,5.72647,44181.395405235,0
+MPA.US,D,20081104,000000,5.70395,5.79479,5.70395,5.79479,13916.253392855,0
+MPA.US,D,20081105,000000,5.78354,5.98368,5.78354,5.92641,47659.192810887,0
+MPA.US,D,20081106,000000,5.96107,6.03493,5.96107,5.99434,59354.4765734,0
+MPA.US,D,20081107,000000,5.98368,6.10878,5.98368,6.06909,20244.953447579,0
+MPA.US,D,20081110,000000,6.00115,6.01784,5.88662,5.88662,43207.126009708,0
+MPA.US,D,20081111,000000,5.89195,5.89195,5.84643,5.87488,25398.858804995,0
+MPA.US,D,20081112,000000,5.83498,5.83498,5.57243,5.57805,31181.684427089,0
+MPA.US,D,20081113,000000,5.5896,5.5896,5.504,5.5896,65828.000457189,0
+MPA.US,D,20081114,000000,5.64105,5.6692,5.58409,5.59455,29256.438979173,0
+MPA.US,D,20081117,000000,5.58409,5.58409,5.504,5.52682,37578.239003123,0
+MPA.US,D,20081118,000000,5.52108,5.66465,5.51525,5.53767,46060.054166879,0
+MPA.US,D,20081119,000000,5.53234,5.53767,5.33209,5.35519,73121.855120994,0
+MPA.US,D,20081120,000000,5.34927,5.34927,5.1898,5.24659,33986.000389889,0
+MPA.US,D,20081121,000000,5.24659,5.29299,5.14389,5.17272,47336.124269127,0
+MPA.US,D,20081124,000000,5.17272,5.61282,4.98995,5.2297,45190.098438441,0
+MPA.US,D,20081125,000000,5.28727,5.35519,5.22407,5.26979,38400.595291238,0
+MPA.US,D,20081126,000000,5.26979,5.26979,5.17835,5.21854,17429.497190237,0
+MPA.US,D,20081128,000000,5.24659,5.36685,5.24659,5.3387,13833.207560805,0
+MPA.US,D,20081201,000000,5.35519,5.35519,5.14982,5.15604,50416.922087413,0
+MPA.US,D,20081202,000000,5.18438,5.1898,5.05315,5.12149,62109.167587778,0
+MPA.US,D,20081203,000000,5.12149,5.14982,5.07557,5.09837,49402.142529911,0
+MPA.US,D,20081204,000000,5.1273,5.14389,4.96734,4.99559,62153.728765952,0
+MPA.US,D,20081205,000000,4.91609,5.02432,4.84698,4.9788,65474.549293947,0
+MPA.US,D,20081208,000000,5.05828,5.05828,4.87019,4.92104,29923.84389773,0
+MPA.US,D,20081209,000000,4.91008,4.91609,4.81874,4.853,55244.72064092,0
+MPA.US,D,20081210,000000,4.85853,4.85853,4.76127,4.76127,13553.687443169,0
+MPA.US,D,20081211,000000,4.74479,4.79603,4.6415,4.7048,58313.365410613,0
+MPA.US,D,20081212,000000,4.65355,4.65355,4.46455,4.56192,74760.491172929,0
+MPA.US,D,20081215,000000,4.64733,4.69334,4.56735,4.56735,116832.31989325,0
+MPA.US,D,20081216,000000,4.57318,4.61366,4.38488,4.44738,116125.41756677,0
+MPA.US,D,20081217,000000,4.48204,4.76127,4.45379,4.76127,129133.23057732,0
+MPA.US,D,20081218,000000,4.76127,4.93871,4.73304,4.89309,65028.937512209,0
+MPA.US,D,20081219,000000,4.93308,5.01819,4.93308,4.9788,75749.951879196,0
+MPA.US,D,20081222,000000,5.00743,5.11507,4.96143,5.02432,58407.551537208,0
+MPA.US,D,20081223,000000,5.02995,5.19593,5.02432,5.1273,67759.322429401,0
+MPA.US,D,20081224,000000,5.08693,5.36152,5.08693,5.1043,61414.418309888,0
+MPA.US,D,20081226,000000,5.16118,5.50953,5.13303,5.25833,47461.705771253,0
+MPA.US,D,20081229,000000,5.26465,5.30424,5.20689,5.26465,60248.738399024,0
+MPA.US,D,20081230,000000,5.25833,5.41247,5.25833,5.27492,70234.493326144,0
+MPA.US,D,20081231,000000,5.28727,5.41247,5.25242,5.3158,146046.22320236,0
+MPA.US,D,20090102,000000,5.38423,5.61282,5.37841,5.60087,74780.746253917,0
+MPA.US,D,20090105,000000,5.64688,5.85819,5.62979,5.82925,82147.51920928,0
+MPA.US,D,20090106,000000,5.86914,6.13218,5.86914,6.13218,85685.069103846,0
+MPA.US,D,20090107,000000,6.16073,6.24041,6.029,6.06909,50381.475695684,0
+MPA.US,D,20090108,000000,6.20042,6.34932,6.16073,6.343,113036.51771609,0
+MPA.US,D,20090109,000000,6.33728,6.4916,6.33728,6.4916,59203.57622004,0
+MPA.US,D,20090112,000000,6.47482,6.53169,6.47482,6.50326,103893.37415808,0
+MPA.US,D,20090113,000000,6.48588,6.51431,6.46308,6.51431,54990.519374521,0
+MPA.US,D,20090114,000000,6.46308,6.46308,6.29768,6.36028,22781.902341335,0
+MPA.US,D,20090115,000000,6.32602,6.41775,6.31486,6.41775,39991.631902852,0
+MPA.US,D,20090116,000000,6.41775,6.53169,6.41775,6.44589,34827.599004943,0
+MPA.US,D,20090120,000000,6.55983,6.55983,6.30321,6.36581,32283.56083284,0
+MPA.US,D,20090121,000000,6.42308,6.46879,6.35445,6.41775,21251.630972686,0
+MPA.US,D,20090122,000000,6.38862,6.38862,6.2803,6.32029,19958.344051597,0
+MPA.US,D,20090123,000000,6.32029,6.41133,6.21198,6.41133,47437.399674067,0
+MPA.US,D,20090126,000000,6.40599,6.40599,6.343,6.40599,10160.961377668,0
+MPA.US,D,20090127,000000,6.40599,6.42308,6.36581,6.36581,26445.033738028,0
+MPA.US,D,20090128,000000,6.41133,6.41133,6.36581,6.36581,13978.031389868,0
+MPA.US,D,20090129,000000,6.38862,6.38862,6.34932,6.37174,21772.186554081,0
+MPA.US,D,20090130,000000,6.37174,6.39464,6.36581,6.37747,17958.154804026,0
+MPA.US,D,20090202,000000,6.39464,6.41133,6.36028,6.41133,29592.673323575,0
+MPA.US,D,20090203,000000,6.41775,6.44589,6.39464,6.43453,15288.535129798,0
+MPA.US,D,20090204,000000,6.43453,6.44589,6.43453,6.44589,13974.993127721,0
+MPA.US,D,20090205,000000,6.44045,6.50326,6.44045,6.48005,14897.612066728,0
+MPA.US,D,20090206,000000,6.50829,6.54888,6.50326,6.53169,19283.849854695,0
+MPA.US,D,20090209,000000,6.55983,6.66263,6.55983,6.61148,45125.282179279,0
+MPA.US,D,20090210,000000,6.61148,6.7034,6.61148,6.66875,38090.69255212,0
+MPA.US,D,20090211,000000,6.62767,6.68583,6.5941,6.67438,20866.784433913,0
+MPA.US,D,20090212,000000,6.65739,6.75416,6.65739,6.67972,27071.928494609,0
+MPA.US,D,20090213,000000,6.66263,6.67972,6.66263,6.67972,7924.8004365836,0
+MPA.US,D,20090217,000000,6.63458,6.63458,6.52024,6.52024,40695.495967188,0
+MPA.US,D,20090218,000000,6.46879,6.46879,6.38862,6.41133,18185.011711092,0
+MPA.US,D,20090219,000000,6.37747,6.42308,6.34932,6.34932,27558.050438323,0
+MPA.US,D,20090220,000000,6.29768,6.29768,6.0919,6.13752,28894.885783536,0
+MPA.US,D,20090223,000000,6.13752,6.14888,5.94369,5.96582,35710.720536022,0
+MPA.US,D,20090224,000000,5.92069,6.21769,5.88662,6.16606,35723.886338665,0
+MPA.US,D,20090225,000000,6.18927,6.32029,6.18927,6.25226,29549.124899451,0
+MPA.US,D,20090226,000000,6.36028,6.38862,6.26884,6.32029,64638.014449139,0
+MPA.US,D,20090227,000000,6.32029,6.35445,6.31486,6.33728,19858.081400707,0
+MPA.US,D,20090302,000000,6.343,6.37174,6.24041,6.26312,37635.965983938,0
+MPA.US,D,20090303,000000,6.2573,6.26312,6.20042,6.22876,10015.124794553,0
+MPA.US,D,20090304,000000,6.27487,6.33174,6.25226,6.33174,32717.019565985,0
+MPA.US,D,20090305,000000,6.44589,6.44589,6.33174,6.33174,22646.193298715,0
+MPA.US,D,20090306,000000,6.35445,6.38319,6.27487,6.30321,32841.588314062,0
+MPA.US,D,20090309,000000,6.27487,6.27487,6.1778,6.22342,23380.439984532,0
+MPA.US,D,20090310,000000,6.22342,6.26884,6.21769,6.2573,30845.450082687,0
+MPA.US,D,20090311,000000,6.2573,6.33728,6.22342,6.27487,30408.953087395,0
+MPA.US,D,20090312,000000,6.26884,6.30883,6.2573,6.29205,18182.986202993,0
+MPA.US,D,20090313,000000,6.24624,6.30883,6.14888,6.14888,27623.879451534,0
+MPA.US,D,20090316,000000,6.14888,6.2573,6.14888,6.22342,41574.56648207,0
+MPA.US,D,20090317,000000,6.22342,6.22342,6.18927,6.21769,27769.716034649,0
+MPA.US,D,20090318,000000,6.21769,6.21769,6.13752,6.21198,26092.595328837,0
+MPA.US,D,20090319,000000,6.30883,6.30883,6.26312,6.26884,11218.276605244,0
+MPA.US,D,20090320,000000,6.27487,6.30321,6.27487,6.30321,14142.097545873,0
+MPA.US,D,20090323,000000,6.30321,6.343,6.30321,6.30883,19092.439339357,0
+MPA.US,D,20090324,000000,6.33728,6.33728,6.2803,6.2803,15131.55825214,0
+MPA.US,D,20090325,000000,6.28593,6.28593,6.2803,6.2803,2272.6200868618,0
+MPA.US,D,20090326,000000,6.33728,6.38319,6.29205,6.343,8932.4907157402,0
+MPA.US,D,20090327,000000,6.38862,6.41775,6.33728,6.38862,9644.4568124711,0
+MPA.US,D,20090330,000000,6.34932,6.44589,6.34932,6.44589,38019.799768662,0
+MPA.US,D,20090331,000000,6.49753,6.49753,6.39464,6.48588,12463.964086011,0
+MPA.US,D,20090401,000000,6.49753,6.53713,6.37174,6.53713,29623.055945057,0
+MPA.US,D,20090402,000000,6.50829,6.58304,6.50829,6.58304,13721.804615371,0
+MPA.US,D,20090403,000000,6.58877,6.58877,6.53169,6.58304,12081.143055336,0
+MPA.US,D,20090406,000000,6.5941,6.5941,6.53169,6.57119,8513.2105392872,0
+MPA.US,D,20090407,000000,6.57119,6.57732,6.52024,6.57732,8227.6138973553,0
+MPA.US,D,20090408,000000,6.5941,6.60594,6.55983,6.55983,14716.329091884,0
+MPA.US,D,20090409,000000,6.59973,6.63952,6.57119,6.6171,12830.581051895,0
+MPA.US,D,20090413,000000,6.64496,6.7034,6.55489,6.7034,15060.665468682,0
+MPA.US,D,20090414,000000,6.66263,6.68583,6.6171,6.6171,10794.945412594,0
+MPA.US,D,20090415,000000,6.63458,6.63458,6.5941,6.6171,8407.8841181492,0
+MPA.US,D,20090416,000000,6.63458,6.63952,6.52024,6.57119,33308.467930837,0
+MPA.US,D,20090417,000000,6.61148,6.63458,6.61148,6.63458,3325.8842982416,0
+MPA.US,D,20090420,000000,6.6171,6.67438,6.6171,6.66875,12604.736898877,0
+MPA.US,D,20090421,000000,6.67438,6.69195,6.65127,6.69195,10856.723409607,0
+MPA.US,D,20090422,000000,6.7034,6.75416,6.7034,6.75416,18130.322992424,0
+MPA.US,D,20090423,000000,6.74251,6.81103,6.73114,6.79978,43079.518999483,0
+MPA.US,D,20090424,000000,6.77065,6.77627,6.75416,6.77627,29256.438979173,0
+MPA.US,D,20090427,000000,6.77065,6.79395,6.77065,6.77065,9237.3296846108,0
+MPA.US,D,20090428,000000,6.73747,6.77065,6.73114,6.76047,51716.285532798,0
+MPA.US,D,20090429,000000,6.73114,6.75416,6.68583,6.73747,88374.943859062,0
+MPA.US,D,20090430,000000,6.76047,6.77627,6.74853,6.77065,28944.510731956,0
+MPA.US,D,20090501,000000,6.77065,6.8287,6.75416,6.81794,12397.12231875,0
+MPA.US,D,20090504,000000,6.80559,6.81794,6.78842,6.81794,28461.427050391,0
+MPA.US,D,20090505,000000,6.79395,6.82348,6.78842,6.82348,29199.724752406,0
+MPA.US,D,20090506,000000,6.79978,6.87423,6.78239,6.85714,22952.045021635,0
+MPA.US,D,20090507,000000,6.91303,6.91303,6.87423,6.87985,7183.4644724202,0
+MPA.US,D,20090508,000000,6.85714,6.97316,6.83512,6.96754,27071.928494609,0
+MPA.US,D,20090511,000000,6.97316,6.99271,6.9548,6.9548,13833.207560805,0
+MPA.US,D,20090512,000000,6.98204,7.04485,6.98204,7.02194,18002.715982199,0
+MPA.US,D,20090513,000000,6.97316,6.98748,6.9548,6.9548,13763.327531396,0
+MPA.US,D,20090514,000000,6.87423,6.92024,6.85714,6.92024,3555.7794674563,0
+MPA.US,D,20090515,000000,6.88549,6.9073,6.87423,6.8916,4723.4848864187,0
+MPA.US,D,20090518,000000,6.9311,6.9311,6.88549,6.90227,4144.1895701598,0
+MPA.US,D,20090519,000000,6.94888,6.99271,6.9311,6.97316,10380.729006387,0
+MPA.US,D,20090520,000000,6.94334,7.05068,6.9311,7.03339,23313.598217272,0
+MPA.US,D,20090521,000000,6.99833,7.0565,6.8916,6.9311,42143.734257835,0
+MPA.US,D,20090522,000000,6.93782,6.94334,6.8684,6.8684,28005.68772816,0
+MPA.US,D,20090526,000000,6.85132,6.92528,6.85132,6.92528,10765.575545161,0
+MPA.US,D,20090527,000000,6.96082,6.98204,6.9548,6.9774,8932.4907157402,0
+MPA.US,D,20090528,000000,6.9774,7.03339,6.92528,6.93782,33479.623365187,0
+MPA.US,D,20090529,000000,6.93782,6.94334,6.85132,6.87423,38239.567397384,0
+MPA.US,D,20090601,000000,6.92024,6.92024,6.85714,6.85714,10298.695928386,0
+MPA.US,D,20090602,000000,6.94334,7.01681,6.94334,6.96754,71943.009407487,0
+MPA.US,D,20090603,000000,6.96082,7.0098,6.96082,6.9774,46547.188864641,0
+MPA.US,D,20090604,000000,6.99271,7.12562,6.99271,7.06292,50170.822853409,0
+MPA.US,D,20090605,000000,7.13056,7.13056,6.9774,6.99833,44173.29337284,0
+MPA.US,D,20090608,000000,6.9548,7.0098,6.93782,6.97316,50604.281586553,0
+MPA.US,D,20090609,000000,6.96754,6.96754,6.89773,6.94888,84599.396762886,0
+MPA.US,D,20090610,000000,6.96082,6.96082,6.85132,6.8684,58470.342288271,0
+MPA.US,D,20090611,000000,6.83512,6.83512,6.80559,6.81794,15507.290004468,0
+MPA.US,D,20090612,000000,6.80559,6.85714,6.79978,6.81103,33589.000802522,0
+MPA.US,D,20090615,000000,6.90227,6.90227,6.79395,6.84559,30747.212939895,0
+MPA.US,D,20090616,000000,6.86277,6.96082,6.86277,6.90227,51012.421468462,0
+MPA.US,D,20090617,000000,6.9073,7.03339,6.8916,7.03339,58102.712568337,0
+MPA.US,D,20090618,000000,7.01681,7.01681,6.93782,6.99271,13665.090388604,0
+MPA.US,D,20090619,000000,6.87985,6.99271,6.83512,6.83512,67761.3479375,0
+MPA.US,D,20090622,000000,6.84559,6.8916,6.83512,6.88549,42182.218911712,0
+MPA.US,D,20090623,000000,6.88549,6.94334,6.87423,6.94334,19645.403050333,0
+MPA.US,D,20090624,000000,6.9774,7.04485,6.9774,7.01681,15060.665468682,0
+MPA.US,D,20090625,000000,7.0098,7.0098,6.94888,6.99833,13978.031389868,0
+MPA.US,D,20090626,000000,6.98748,6.98748,6.8916,6.94334,38485.666631388,0
+MPA.US,D,20090629,000000,6.94888,6.99833,6.94888,6.99833,16916.030887189,0
+MPA.US,D,20090630,000000,7.0565,7.0565,6.99271,7.02194,25075.790263234,0
+MPA.US,D,20090701,000000,7.06894,7.06894,6.94334,6.96082,35869.722921779,0
+MPA.US,D,20090702,000000,6.84559,6.9774,6.84559,6.96754,30376.544957814,0
+MPA.US,D,20090706,000000,6.96082,6.97316,6.94888,6.97316,30285.397093367,0
+MPA.US,D,20090707,000000,6.97316,7.01681,6.94888,7.0098,28411.802101971,0
+MPA.US,D,20090708,000000,7.00516,7.01681,6.9548,6.99271,29392.148021792,0
+MPA.US,D,20090709,000000,6.9548,7.06894,6.9548,7.05068,8061.5222332531,0
+MPA.US,D,20090710,000000,7.04485,7.09294,7.03339,7.08691,6129.1875069909,0
+MPA.US,D,20090713,000000,7.04485,7.1037,7.04485,7.1037,10250.083734014,0
+MPA.US,D,20090714,000000,7.10863,7.15978,7.10863,7.12562,63407.518279114,0
+MPA.US,D,20090715,000000,7.12562,7.19326,7.08691,7.15978,69625.828142453,0
+MPA.US,D,20090716,000000,7.15978,7.25181,7.15978,7.24658,65418.84782123,0
+MPA.US,D,20090717,000000,7.2295,7.2295,7.17489,7.17489,17311.004966457,0
+MPA.US,D,20090720,000000,7.17489,7.19948,7.10863,7.16412,40324.827985106,0
+MPA.US,D,20090721,000000,7.17489,7.22298,7.17489,7.18694,20511.307762573,0
+MPA.US,D,20090722,000000,7.19948,7.21695,7.15396,7.15978,71399.160482958,0
+MPA.US,D,20090723,000000,7.15978,7.19326,7.13658,7.15396,74693.649405668,0
+MPA.US,D,20090724,000000,7.13658,7.15978,7.10863,7.12562,79163.945779736,0
+MPA.US,D,20090727,000000,7.13658,7.20521,7.13658,7.17489,57834.332745245,0
+MPA.US,D,20090728,000000,7.19948,7.21695,7.18694,7.21695,24630.178481497,0
+MPA.US,D,20090729,000000,7.19326,7.30237,7.18694,7.30237,23295.368644383,0
+MPA.US,D,20090730,000000,7.30237,7.3544,7.29762,7.31757,33410.756089827,0
+MPA.US,D,20090731,000000,7.36694,7.37869,7.33703,7.34284,7938.9789932753,0
+MPA.US,D,20090803,000000,7.42194,7.42194,7.28479,7.38461,22769.749292743,0
+MPA.US,D,20090804,000000,7.39962,7.45254,7.38461,7.45254,20492.065435634,0
+MPA.US,D,20090805,000000,7.42194,7.4956,7.41562,7.43181,19306.130443783,0
+MPA.US,D,20090806,000000,7.43181,7.46617,7.42194,7.42194,21329.613034491,0
+MPA.US,D,20090807,000000,7.42194,7.43773,7.42194,7.43773,6636.5772857422,0
+MPA.US,D,20090810,000000,7.472,7.4956,7.44821,7.45986,25399.871559044,0
+MPA.US,D,20090811,000000,7.44406,7.49076,7.44406,7.47882,25899.1593054,0
+MPA.US,D,20090812,000000,7.42194,7.43773,7.38461,7.39962,22991.542429561,0
+MPA.US,D,20090813,000000,7.38461,7.44821,7.38461,7.41562,11557.549211794,0
+MPA.US,D,20090814,000000,7.37869,7.48553,7.37869,7.44406,20361.42016326,0
+MPA.US,D,20090817,000000,7.44406,7.50696,7.39489,7.40634,51424.612366569,0
+MPA.US,D,20090818,000000,7.42194,7.45986,7.39489,7.43773,53270.862998633,0
+MPA.US,D,20090819,000000,7.41562,7.44406,7.38461,7.43181,16228.370887645,0
+MPA.US,D,20090820,000000,7.43181,7.47882,7.41562,7.47882,28326.730761821,0
+MPA.US,D,20090821,000000,7.47882,7.51348,7.47882,7.51348,10194.382261297,0
+MPA.US,D,20090824,000000,7.45986,7.51348,7.44821,7.46617,21074.399014041,0
+MPA.US,D,20090825,000000,7.472,7.51348,7.472,7.47882,11913.025883136,0
+MPA.US,D,20090826,000000,7.48553,7.50262,7.48553,7.48553,28970.842337241,0
+MPA.US,D,20090827,000000,7.48553,7.50262,7.46617,7.4956,13665.090388604,0
+MPA.US,D,20090828,000000,7.50696,7.54398,7.50696,7.54398,13665.090388604,0
+MPA.US,D,20090831,000000,7.54398,7.54398,7.51348,7.54398,7975.4381390538,0
+MPA.US,D,20090901,000000,7.54398,7.57785,7.50696,7.5504,31253.589964597,0
+MPA.US,D,20090902,000000,7.58249,7.60501,7.57785,7.60501,11091.682349069,0
+MPA.US,D,20090903,000000,7.61508,7.70869,7.60974,7.70869,32194.438476493,0
+MPA.US,D,20090904,000000,7.72389,7.74048,7.71363,7.74048,9489.5054429123,0
+MPA.US,D,20090908,000000,7.72912,7.7701,7.70305,7.7466,15091.048090164,0
+MPA.US,D,20090909,000000,7.7701,7.78945,7.72389,7.75904,11576.791538733,0
+MPA.US,D,20090910,000000,7.75904,7.78945,7.72389,7.78945,29501.525459129,0
+MPA.US,D,20090911,000000,7.90015,7.90015,7.74048,7.8014,58460.214747777,0
+MPA.US,D,20090914,000000,7.83319,7.83319,7.75904,7.81986,15291.573391947,0
+MPA.US,D,20090915,000000,7.86371,7.94329,7.86371,7.93697,38949.507986015,0
+MPA.US,D,20090916,000000,7.93124,7.93697,7.91713,7.91713,54498.32090651,0
+MPA.US,D,20090917,000000,7.9111,7.94793,7.89431,7.93124,18167.794892252,0
+MPA.US,D,20090918,000000,7.94793,7.97143,7.92453,7.97143,41510.762976957,0
+MPA.US,D,20090921,000000,7.9656,7.97696,7.93124,7.96126,51410.433809878,0
+MPA.US,D,20090922,000000,7.94329,7.97143,7.93697,7.96126,9917.90040581,0
+MPA.US,D,20090923,000000,7.94793,7.94793,7.91713,7.91713,8407.8841181492,0
+MPA.US,D,20090924,000000,7.90015,7.92453,7.82667,7.83952,67916.299307059,0
+MPA.US,D,20090925,000000,7.86371,7.86371,7.77642,7.84465,31350.81435334,0
+MPA.US,D,20090928,000000,7.84465,7.86756,7.79488,7.79488,56221.015544546,0
+MPA.US,D,20090929,000000,7.81009,7.81986,7.77642,7.79488,61189.58691092,0
+MPA.US,D,20090930,000000,7.81009,7.88898,7.81009,7.88898,27831.494031662,0
+MPA.US,D,20091001,000000,7.91713,7.96126,7.88385,7.95504,23264.9860229,0
+MPA.US,D,20091002,000000,7.94793,7.9656,7.92453,7.96126,12320.153010996,0
+MPA.US,D,20091005,000000,7.95504,7.99868,7.94793,7.96126,18378.447734528,0
+MPA.US,D,20091006,000000,7.99868,8.03216,7.99868,8.03216,17520.645054684,0
+MPA.US,D,20091007,000000,8.03216,8.03216,7.97143,8.01468,12269.515308525,0
+MPA.US,D,20091008,000000,7.99868,8.01468,7.99454,8.01468,17321.132506951,0
+MPA.US,D,20091009,000000,7.99454,7.99454,7.87288,7.87288,22834.565551904,0
+MPA.US,D,20091012,000000,7.81986,7.87288,7.58663,7.64371,35934.53918094,0
+MPA.US,D,20091013,000000,7.62565,7.71895,7.62565,7.6919,12649.298077051,0
+MPA.US,D,20091014,000000,7.68488,7.68488,7.44821,7.4956,42582.256761226,0
+MPA.US,D,20091015,000000,7.51348,7.51348,7.36122,7.44406,61945.101431775,0
+MPA.US,D,20091016,000000,7.46617,7.47882,7.43181,7.44406,12424.466678085,0
+MPA.US,D,20091019,000000,7.41562,7.55604,7.41562,7.52641,42143.734257835,0
+MPA.US,D,20091020,000000,7.52019,7.63246,7.52019,7.62565,29119.717182504,0
+MPA.US,D,20091021,000000,7.64371,7.64371,7.55604,7.58663,51255.482440319,0
+MPA.US,D,20091022,000000,7.61508,7.61508,7.52019,7.57223,34031.574322112,0
+MPA.US,D,20091023,000000,7.57785,7.59849,7.57223,7.58663,14520.86756035,0
+MPA.US,D,20091026,000000,7.58663,7.58663,7.55604,7.56106,42078.917998673,0
+MPA.US,D,20091027,000000,7.55604,7.58663,7.5504,7.5656,55489.807120876,0
+MPA.US,D,20091028,000000,7.56106,7.56106,7.54398,7.54398,22322.112002906,0
+MPA.US,D,20091029,000000,7.54398,7.58249,7.53825,7.54398,18138.425024819,0
+MPA.US,D,20091030,000000,7.5656,7.5656,7.52641,7.52641,8758.2970192428,0
+MPA.US,D,20091102,000000,7.52019,7.56106,7.48553,7.53234,59918.580578918,0
+MPA.US,D,20091103,000000,7.53234,7.5504,7.49076,7.52641,47865.794636965,0
+MPA.US,D,20091104,000000,7.46617,7.52019,7.46617,7.48553,22769.749292743,0
+MPA.US,D,20091105,000000,7.45986,7.52641,7.45986,7.52641,25907.261337795,0
+MPA.US,D,20091106,000000,7.49076,7.5504,7.49076,7.5504,8375.4759885683,0
+MPA.US,D,20091109,000000,7.56106,7.58663,7.5504,7.55604,12506.499756086,0
+MPA.US,D,20091110,000000,7.5504,7.56106,7.4956,7.50696,11177.766443268,0
+MPA.US,D,20091111,000000,7.49076,7.52019,7.47882,7.52019,6218.3098633384,0
+MPA.US,D,20091112,000000,7.47882,7.4956,7.45986,7.45986,12351.548386527,0
+MPA.US,D,20091113,000000,7.45986,7.472,7.45986,7.45986,16265.842787472,0
+MPA.US,D,20091116,000000,7.472,7.50696,7.472,7.472,12406.237105195,0
+MPA.US,D,20091117,000000,7.472,7.49076,7.45986,7.45986,16522.069561971,0
+MPA.US,D,20091118,000000,7.45986,7.472,7.44821,7.45254,11689.207238217,0
+MPA.US,D,20091119,000000,7.47882,7.4956,7.45986,7.4956,4643.4773165158,0
+MPA.US,D,20091120,000000,7.49076,7.4956,7.45254,7.45254,12269.515308525,0
+MPA.US,D,20091123,000000,7.49076,7.50262,7.44821,7.48553,23299.41966058,0
+MPA.US,D,20091124,000000,7.48553,7.4956,7.48553,7.4956,3325.8842982416,0
+MPA.US,D,20091125,000000,7.4956,7.50262,7.472,7.50262,15288.535129798,0
+MPA.US,D,20091127,000000,7.48553,7.50262,7.48553,7.50262,7003.1942516264,0
+MPA.US,D,20091130,000000,7.50262,7.53825,7.472,7.4956,185961.89855149,0
+MPA.US,D,20091201,000000,7.50262,7.66879,7.50262,7.55604,13752.187236853,0
+MPA.US,D,20091202,000000,7.51348,7.56106,7.50696,7.56106,15158.902611474,0
+MPA.US,D,20091203,000000,7.5504,7.56106,7.50262,7.5504,30509.215738285,0
+MPA.US,D,20091204,000000,7.52641,7.5656,7.52641,7.53825,21859.283402329,0
+MPA.US,D,20091207,000000,7.56106,7.60974,7.5504,7.60974,34814.4332023,0
+MPA.US,D,20091208,000000,7.60501,7.63808,7.59849,7.63808,24699.045756857,0
+MPA.US,D,20091209,000000,7.64371,7.64371,7.58663,7.61508,31346.763337142,0
+MPA.US,D,20091210,000000,7.6211,7.65132,7.6211,7.65132,11433.993217768,0
+MPA.US,D,20091211,000000,7.60501,7.63808,7.57223,7.63808,32645.114028478,0
+MPA.US,D,20091214,000000,7.60501,7.67531,7.60501,7.66879,45351.126332296,0
+MPA.US,D,20091215,000000,7.63808,7.63808,7.61508,7.6211,13727.881139667,0
+MPA.US,D,20091216,000000,7.63808,7.64371,7.59849,7.61508,16380.283995055,0
+MPA.US,D,20091217,000000,7.61508,7.61508,7.60501,7.60501,2067.0310148329,0
+MPA.US,D,20091218,000000,7.60974,7.61508,7.58249,7.58249,26957.487287027,0
+MPA.US,D,20091221,000000,7.58663,7.59849,7.57223,7.57223,20113.295421157,0
+MPA.US,D,20091222,000000,7.58249,7.60974,7.55604,7.59286,32841.588314062,0
+MPA.US,D,20091223,000000,7.56106,7.57223,7.55604,7.5656,28952.612764352,0
+MPA.US,D,20091224,000000,7.57223,7.58249,7.5656,7.57223,9105.6716581883,0
+MPA.US,D,20091228,000000,7.55604,7.58663,7.50696,7.55604,58881.520432329,0
+MPA.US,D,20091229,000000,7.53234,7.55604,7.53234,7.53825,42529.593550658,0
+MPA.US,D,20091230,000000,7.53825,7.5656,7.53234,7.5656,21125.036716511,0
+MPA.US,D,20091231,000000,7.57785,7.60501,7.55604,7.59849,38043.093111799,0
+MPA.US,D,20100104,000000,7.58249,7.59286,7.53234,7.58249,37639.004246087,0
+MPA.US,D,20100105,000000,7.58249,7.59849,7.5656,7.59286,25011.986758122,0
+MPA.US,D,20100106,000000,7.59286,7.59849,7.56106,7.59849,34941.027458475,0
+MPA.US,D,20100107,000000,7.59286,7.59849,7.57785,7.58663,40591.182300098,0
+MPA.US,D,20100108,000000,7.58663,7.59286,7.5656,7.59286,57464.677517212,0
+MPA.US,D,20100111,000000,7.57785,7.60501,7.57785,7.60501,29282.770584458,0
+MPA.US,D,20100112,000000,7.59849,7.60501,7.59849,7.60501,26188.80696353,0
+MPA.US,D,20100113,000000,7.5656,7.59286,7.5656,7.58663,12655.374601348,0
+MPA.US,D,20100114,000000,7.60501,7.6211,7.57785,7.60974,39690.843950179,0
+MPA.US,D,20100115,000000,7.60501,7.67531,7.60501,7.65132,36940.203951999,0
+MPA.US,D,20100119,000000,7.66326,7.66879,7.65774,7.65774,5178.2114546009,0
+MPA.US,D,20100120,000000,7.63246,7.66326,7.57223,7.61508,48473.447066608,0
+MPA.US,D,20100121,000000,7.60974,7.60974,7.59849,7.60501,10035.379875541,0
+MPA.US,D,20100122,000000,7.60974,7.67965,7.60974,7.65774,38824.939237938,0
+MPA.US,D,20100125,000000,7.65774,7.67531,7.64371,7.66879,23208.271796134,0
+MPA.US,D,20100126,000000,7.65132,7.66879,7.65132,7.65132,22629.989233925,0
+MPA.US,D,20100127,000000,7.66879,7.68488,7.66879,7.66879,25701.672265767,0
+MPA.US,D,20100128,000000,7.67531,7.6919,7.58249,7.58249,132257.57681972,0
+MPA.US,D,20100129,000000,7.60974,7.63246,7.59849,7.62565,32852.728608605,0
+MPA.US,D,20100201,000000,7.6211,7.68488,7.61508,7.6211,48339.763532086,0
+MPA.US,D,20100202,000000,7.64371,7.65774,7.63808,7.64371,23659.960102168,0
+MPA.US,D,20100203,000000,7.62565,7.65774,7.6211,7.6211,69631.904666749,0
+MPA.US,D,20100204,000000,7.63808,7.63808,7.52019,7.5504,146174.84296662,0
+MPA.US,D,20100205,000000,7.57223,7.59849,7.56106,7.56106,25823.202751695,0
+MPA.US,D,20100208,000000,7.56106,7.63808,7.56106,7.60974,29496.461688882,0
+MPA.US,D,20100209,000000,7.62565,7.64371,7.58249,7.59849,57593.297281488,0
+MPA.US,D,20100210,000000,7.57223,7.61508,7.57223,7.61508,45806.865654527,0
+MPA.US,D,20100211,000000,7.59849,7.62565,7.59849,7.61508,20320.910001284,0
+MPA.US,D,20100212,000000,7.61508,7.6211,7.59286,7.60974,46263.617730808,0
+MPA.US,D,20100216,000000,7.6211,7.63246,7.59849,7.61508,27968.215828331,0
+MPA.US,D,20100217,000000,7.6211,7.64371,7.60974,7.64371,40673.2153781,0
+MPA.US,D,20100218,000000,7.65774,7.65774,7.63808,7.63808,8675.2511871918,0
+MPA.US,D,20100219,000000,7.65774,7.65774,7.58663,7.59849,37428.351403811,0
+MPA.US,D,20100222,000000,7.59286,7.59286,7.57785,7.58663,57407.963290446,0
+MPA.US,D,20100223,000000,7.59849,7.61508,7.54398,7.59849,46773.033017659,0
+MPA.US,D,20100224,000000,7.59849,7.64371,7.59849,7.64371,24492.443930778,0
+MPA.US,D,20100225,000000,7.66879,7.66879,7.59849,7.65132,22973.312856673,0
+MPA.US,D,20100226,000000,7.68488,7.68488,7.61508,7.66879,50411.858317166,0
+MPA.US,D,20100301,000000,7.67531,7.70869,7.63808,7.67965,28291.284370092,0
+MPA.US,D,20100302,000000,7.68488,7.71363,7.68488,7.71363,39097.370077229,0
+MPA.US,D,20100303,000000,7.71363,7.72389,7.67965,7.71895,20111.269913059,0
+MPA.US,D,20100304,000000,7.72389,7.74048,7.72389,7.72912,23105.983637145,0
+MPA.US,D,20100305,000000,7.7466,7.76428,7.74048,7.75904,32224.821097975,0
+MPA.US,D,20100308,000000,7.75904,7.79488,7.75904,7.78945,34196.653232163,0
+MPA.US,D,20100309,000000,7.79488,7.80584,7.78945,7.8014,26691.132972034,0
+MPA.US,D,20100310,000000,7.80584,7.83952,7.80584,7.83952,27669.453383757,0
+MPA.US,D,20100311,000000,7.81553,7.84465,7.81553,7.81986,26379.204724816,0
+MPA.US,D,20100312,000000,7.84465,7.86371,7.83319,7.85146,45205.289749182,0
+MPA.US,D,20100315,000000,7.85146,7.91713,7.85146,7.90015,73317.316652529,0
+MPA.US,D,20100316,000000,7.88385,7.90497,7.88385,7.90497,86364.627070996,0
+MPA.US,D,20100317,000000,7.90497,7.9111,7.83319,7.90497,87643.735435393,0
+MPA.US,D,20100318,000000,7.83952,7.91713,7.83952,7.9111,51606.908095462,0
+MPA.US,D,20100319,000000,7.9111,7.9111,7.89431,7.90497,28598.148847061,0
+MPA.US,D,20100322,000000,7.86756,7.91713,7.86756,7.90497,40997.296673909,0
+MPA.US,D,20100323,000000,7.9111,7.93124,7.90015,7.92453,72527.368493994,0
+MPA.US,D,20100324,000000,7.93124,7.93124,7.89431,7.90015,52581.177490989,0
+MPA.US,D,20100325,000000,7.9111,7.92453,7.87792,7.88898,56634.219196702,0
+MPA.US,D,20100326,000000,7.88385,7.90497,7.87792,7.87792,39517.663007731,0
+MPA.US,D,20100329,000000,7.85146,7.9111,7.85146,7.90497,30300.588404108,0
+MPA.US,D,20100330,000000,7.90497,7.91713,7.86756,7.87288,38338.817294225,0
+MPA.US,D,20100331,000000,7.86756,7.88385,7.85146,7.88385,39633.116969363,0
+MPA.US,D,20100401,000000,7.88898,7.9656,7.87288,7.90497,19844.915598065,0
+MPA.US,D,20100405,000000,7.90015,7.90497,7.88898,7.90015,25421.139394081,0
+MPA.US,D,20100406,000000,7.86756,7.92453,7.86756,7.91713,19160.293860669,0
+MPA.US,D,20100407,000000,7.91713,7.93697,7.9111,7.93124,32157.979330715,0
+MPA.US,D,20100408,000000,7.87288,7.91713,7.87288,7.91713,19052.941931431,0
+MPA.US,D,20100409,000000,7.91713,7.92453,7.9111,7.91713,33196.052231354,0
+MPA.US,D,20100412,000000,7.92453,7.93124,7.9111,7.93124,35590.202804143,0
+MPA.US,D,20100413,000000,7.9111,7.91713,7.89431,7.90497,56938.045411523,0
+MPA.US,D,20100414,000000,7.90497,7.94329,7.90015,7.93124,60826.008207184,0
+MPA.US,D,20100415,000000,7.91713,7.94329,7.91713,7.93124,28492.822425923,0
+MPA.US,D,20100416,000000,7.93124,7.94793,7.93124,7.94793,37132.627221385,0
+MPA.US,D,20100419,000000,7.94329,7.97143,7.92453,7.9656,44599.662827639,0
+MPA.US,D,20100420,000000,7.9656,7.97696,7.96126,7.9656,18215.394332574,0
+MPA.US,D,20100421,000000,7.9656,7.98279,7.9656,7.97696,37336.190785315,0
+MPA.US,D,20100422,000000,7.98279,7.99868,7.98279,7.99868,37804.08315614,0
+MPA.US,D,20100423,000000,7.99197,7.9979,7.98605,7.9979,34861.019888572,0
+MPA.US,D,20100426,000000,7.99868,7.99868,7.9656,7.98279,17283.660607123,0
+MPA.US,D,20100427,000000,7.94793,7.99454,7.94793,7.98279,33986.000389889,0
+MPA.US,D,20100428,000000,7.98871,7.99454,7.98871,7.99454,10732.15466153,0
+MPA.US,D,20100429,000000,7.97143,7.99868,7.97143,7.99454,19830.737041373,0
+MPA.US,D,20100430,000000,7.98871,8.01112,7.97696,8.01112,47164.968834778,0
+MPA.US,D,20100503,000000,8.07383,8.07383,8.01112,8.05507,37354.420358205,0
+MPA.US,D,20100504,000000,8.04913,8.0833,8.0371,8.0833,52281.402292365,0
+MPA.US,D,20100505,000000,8.06889,8.08952,8.04913,8.08952,18531.373595989,0
+MPA.US,D,20100506,000000,8.0833,8.08952,7.96126,7.98871,40242.794907103,0
+MPA.US,D,20100507,000000,8.03216,8.04913,7.96126,8.01112,19170.421401163,0
+MPA.US,D,20100510,000000,8.06889,8.0833,8.04913,8.04913,16575.74552659,0
+MPA.US,D,20100511,000000,8.07383,8.0762,8.01892,8.07383,31150.289051558,0
+MPA.US,D,20100512,000000,8.06889,8.09575,8.04913,8.09575,28991.097418229,0
+MPA.US,D,20100513,000000,8.09575,8.09575,8.06889,8.0762,8675.2511871918,0
+MPA.US,D,20100514,000000,8.0762,8.09575,8.06889,8.09575,18827.097778414,0
+MPA.US,D,20100517,000000,8.09575,8.10246,8.02653,8.02653,35822.123481457,0
+MPA.US,D,20100518,000000,8.06889,8.0762,8.01468,8.01468,71533.856771529,0
+MPA.US,D,20100519,000000,8.01468,8.06889,8.0051,8.06207,32352.4281082,0
+MPA.US,D,20100520,000000,8.01468,8.05507,7.93124,8.03216,48883.612456617,0
+MPA.US,D,20100521,000000,8.04913,8.06207,7.93124,8.06207,44111.515375825,0
+MPA.US,D,20100524,000000,8.03216,8.10246,8.03216,8.07383,38758.097470678,0
+MPA.US,D,20100525,000000,8.11155,8.11155,8.07383,8.08952,32677.522158058,0
+MPA.US,D,20100526,000000,8.10246,8.13208,8.10246,8.12567,15551.851182642,0
+MPA.US,D,20100527,000000,8.13208,8.15963,8.11876,8.15292,22059.80870411,0
+MPA.US,D,20100528,000000,8.17633,8.18017,8.15963,8.18017,22727.213622668,0
+MPA.US,D,20100601,000000,8.31189,8.31189,8.14966,8.18017,46028.658791347,0
+MPA.US,D,20100602,000000,8.16417,8.23882,8.16417,8.23882,68927.027848364,0
+MPA.US,D,20100603,000000,8.23517,8.24821,8.23517,8.24821,37223.775085831,0
+MPA.US,D,20100604,000000,8.23882,8.24406,8.20614,8.23882,127471.30118224,0
+MPA.US,D,20100607,000000,8.20614,8.23882,8.20614,8.23517,27000.022957102,0
+MPA.US,D,20100608,000000,8.05507,8.21779,8.05507,8.19261,53580.765737749,0
+MPA.US,D,20100609,000000,8.15963,8.22263,8.15963,8.21137,37591.404805765,0
+MPA.US,D,20100610,000000,8.17633,8.23517,8.17633,8.23517,26021.702545377,0
+MPA.US,D,20100611,000000,8.21779,8.22925,8.21137,8.21137,16332.684554733,0
+MPA.US,D,20100614,000000,8.21137,8.21779,8.15292,8.15292,22678.601428297,0
+MPA.US,D,20100615,000000,8.1853,8.21137,8.18017,8.21137,10363.512187548,0
+MPA.US,D,20100616,000000,8.20614,8.21137,8.17633,8.20614,26397.434297706,0
+MPA.US,D,20100617,000000,8.21137,8.21137,8.19963,8.21137,10959.011568596,0
+MPA.US,D,20100618,000000,8.21137,8.21137,8.1853,8.21137,50927.350128312,0
+MPA.US,D,20100621,000000,8.21137,8.21137,8.15963,8.1853,54499.33366056,0
+MPA.US,D,20100622,000000,8.19261,8.21137,8.1853,8.21137,28131.269230285,0
+MPA.US,D,20100623,000000,8.20614,8.21137,8.19261,8.21137,11712.500581353,0
+MPA.US,D,20100624,000000,8.20614,8.23517,8.20614,8.23517,32645.114028478,0
+MPA.US,D,20100625,000000,8.23517,8.24821,8.23517,8.24821,13728.893893716,0
+MPA.US,D,20100628,000000,8.25521,8.27624,8.25521,8.27624,16876.533479263,0
+MPA.US,D,20100629,000000,8.27624,8.32838,8.26617,8.32838,25854.598127226,0
+MPA.US,D,20100630,000000,8.33539,8.35494,8.32305,8.32305,22901.407319165,0
+MPA.US,D,20100701,000000,8.37212,8.37795,8.30656,8.33381,19187.638220002,0
+MPA.US,D,20100702,000000,8.35938,8.37795,8.31189,8.37795,20049.491916044,0
+MPA.US,D,20100706,000000,8.444,8.52843,8.36679,8.39454,48364.069629272,0
+MPA.US,D,20100707,000000,8.43788,8.5147,8.4281,8.48331,25397.846050945,0
+MPA.US,D,20100708,000000,8.51894,8.51894,8.43788,8.45398,33103.891612857,0
+MPA.US,D,20100709,000000,8.47254,8.47708,8.43788,8.45398,23465.511324683,0
+MPA.US,D,20100712,000000,8.48331,8.50207,8.46532,8.48331,15882.009002748,0
+MPA.US,D,20100713,000000,8.48331,8.5231,8.45398,8.49032,47779.710542766,0
+MPA.US,D,20100714,000000,8.50808,8.5231,8.444,8.5231,35288.402097421,0
+MPA.US,D,20100715,000000,8.51894,8.51894,8.40096,8.50207,49362.645121984,0
+MPA.US,D,20100716,000000,8.50808,8.53386,8.49032,8.53386,19092.439339357,0
+MPA.US,D,20100719,000000,8.58126,8.58126,8.5394,8.55272,26401.485313904,0
+MPA.US,D,20100720,000000,8.58688,8.61502,8.53386,8.58688,40451.422241281,0
+MPA.US,D,20100721,000000,8.58688,8.58688,8.53386,8.56358,22972.300102623,0
+MPA.US,D,20100722,000000,8.5934,8.59952,8.47254,8.51894,32801.078152086,0
+MPA.US,D,20100723,000000,8.5231,8.5231,8.44835,8.50808,37434.427928108,0
+MPA.US,D,20100726,000000,8.5231,8.55893,8.51894,8.55272,9857.1351628458,0
+MPA.US,D,20100727,000000,8.55893,8.59952,8.5231,8.58688,55790.59507355,0
+MPA.US,D,20100728,000000,8.58126,8.61502,8.5697,8.61502,21811.683962007,0
+MPA.US,D,20100729,000000,8.61128,8.63468,8.59952,8.62737,18556.692447224,0
+MPA.US,D,20100730,000000,8.62737,8.71338,8.62737,8.70784,18740.000930166,0
+MPA.US,D,20100802,000000,8.8992,8.8992,8.72808,8.77952,30090.948315881,0
+MPA.US,D,20100803,000000,8.81922,8.84252,8.76215,8.79207,31820.732232263,0
+MPA.US,D,20100804,000000,8.81922,8.84252,8.81201,8.83433,9649.5205827181,0
+MPA.US,D,20100805,000000,8.83788,8.83788,8.76215,8.81201,33028.947813202,0
+MPA.US,D,20100806,000000,8.96595,8.96595,8.84904,8.90414,47351.315579868,0
+MPA.US,D,20100809,000000,8.84252,8.89456,8.84252,8.86573,27397.022544468,0
+MPA.US,D,20100810,000000,8.87234,8.90414,8.84904,8.88469,26926.091911495,0
+MPA.US,D,20100811,000000,8.8992,8.94758,8.89456,8.94758,29492.410672684,0
+MPA.US,D,20100812,000000,8.94028,8.94028,8.88469,8.92802,39742.494406698,0
+MPA.US,D,20100813,000000,8.90414,8.94758,8.8992,8.92802,17944.989001384,0
+MPA.US,D,20100816,000000,8.8992,8.94028,8.82515,8.89002,55075.59071467,0
+MPA.US,D,20100817,000000,8.87234,8.89456,8.86049,8.89002,24083.291294819,0
+MPA.US,D,20100818,000000,8.87896,8.89456,8.86573,8.89002,7350.5688905718,0
+MPA.US,D,20100819,000000,8.87234,8.94758,8.87234,8.94758,48228.360586652,0
+MPA.US,D,20100820,000000,8.93366,8.94758,8.87896,8.88469,30973.057092913,0
+MPA.US,D,20100823,000000,8.8992,8.93366,8.88469,8.90414,30626.695208016,0
+MPA.US,D,20100824,000000,8.86573,8.90414,8.86573,8.89002,6573.7865346792,0
+MPA.US,D,20100825,000000,8.89456,8.8992,8.84904,8.84904,20985.276657693,0
+MPA.US,D,20100826,000000,8.84904,8.90414,8.81922,8.88469,61361.755099319,0
+MPA.US,D,20100827,000000,8.85467,8.87896,8.82515,8.86573,28034.044841542,0
+MPA.US,D,20100830,000000,8.88469,8.88469,8.85467,8.88469,8758.2970192428,0
+MPA.US,D,20100831,000000,8.87797,8.88923,8.85951,8.85951,25771.552295175,0
+MPA.US,D,20100901,000000,8.99991,8.99991,8.87896,8.90414,21553.431679408,0
+MPA.US,D,20100902,000000,8.89002,8.92802,8.89002,8.92802,18735.949913968,0
+MPA.US,D,20100903,000000,8.92802,8.94758,8.91796,8.93366,22589.479071948,0
+MPA.US,D,20100907,000000,8.92802,8.93366,8.9223,8.9223,15582.233804124,0
+MPA.US,D,20100908,000000,8.92802,8.92802,8.91163,8.91163,17183.397956232,0
+MPA.US,D,20100909,000000,8.8992,8.91796,8.87896,8.90414,40527.378794986,0
+MPA.US,D,20100910,000000,8.91163,8.91796,8.90414,8.90414,19623.122461246,0
+MPA.US,D,20100913,000000,8.88469,8.90414,8.88469,8.8992,33233.524131181,0
+MPA.US,D,20100914,000000,8.8992,8.90414,8.88469,8.8992,22632.014742024,0
+MPA.US,D,20100915,000000,8.89456,8.90414,8.82515,8.82515,68525.9772448,0
+MPA.US,D,20100916,000000,8.82515,8.85467,8.79987,8.84904,17434.560960484,0
+MPA.US,D,20100917,000000,8.84252,8.89002,8.81201,8.85467,48627.385682117,0
+MPA.US,D,20100920,000000,8.84252,8.87234,8.84252,8.85467,10240.96894757,0
+MPA.US,D,20100921,000000,8.87896,8.87896,8.82515,8.83433,18888.875775428,0
+MPA.US,D,20100922,000000,8.83047,8.83788,8.79207,8.81922,38448.194731561,0
+MPA.US,D,20100923,000000,8.79207,8.81201,8.75109,8.79987,38299.319886298,0
+MPA.US,D,20100924,000000,8.73441,8.78584,8.69609,8.70152,48883.612456617,0
+MPA.US,D,20100927,000000,8.64919,8.72245,8.59952,8.72245,153484.90169522,0
+MPA.US,D,20100928,000000,8.74734,8.74734,8.6633,8.7189,54109.42335154,0
+MPA.US,D,20100929,000000,8.7189,8.77952,8.70784,8.76747,114741.99553528,0
+MPA.US,D,20100930,000000,8.79295,8.81388,8.7189,8.72808,19514.757777959,0
+MPA.US,D,20101001,000000,8.76747,8.76747,8.63468,8.75681,47695.651956666,0
+MPA.US,D,20101004,000000,8.72245,8.76747,8.67585,8.72245,58054.100373967,0
+MPA.US,D,20101005,000000,8.70152,8.75681,8.62737,8.66953,49476.073575518,0
+MPA.US,D,20101006,000000,8.62737,8.70152,8.62737,8.68513,38494.781417833,0
+MPA.US,D,20101007,000000,8.66953,8.70152,8.64919,8.70152,29771.930790319,0
+MPA.US,D,20101008,000000,8.65561,8.70152,8.65561,8.68513,8177.9889489346,0
+MPA.US,D,20101011,000000,8.69175,8.70152,8.57582,8.60654,60359.128590409,0
+MPA.US,D,20101012,000000,8.61128,8.62104,8.52843,8.62104,30416.042365741,0
+MPA.US,D,20101013,000000,8.56358,8.61128,8.52843,8.5464,58077.393717102,0
+MPA.US,D,20101014,000000,8.51894,8.5464,8.5147,8.5464,29540.010113007,0
+MPA.US,D,20101015,000000,8.5147,8.5231,8.47708,8.5231,21826.875272748,0
+MPA.US,D,20101018,000000,8.49564,8.58688,8.4602,8.58688,75095.712763281,0
+MPA.US,D,20101019,000000,8.57582,8.5934,8.53386,8.56358,15766.555041117,0
+MPA.US,D,20101020,000000,8.5394,8.56358,8.53386,8.55893,9378.1024974779,0
+MPA.US,D,20101021,000000,8.53386,8.58688,8.53386,8.58688,10978.253895535,0
+MPA.US,D,20101022,000000,8.57582,8.58688,8.53386,8.58688,7701.9945457149,0
+MPA.US,D,20101025,000000,8.58126,8.58688,8.57582,8.58126,10687.593483357,0
+MPA.US,D,20101026,000000,8.55272,8.56358,8.51894,8.51894,20678.412180724,0
+MPA.US,D,20101027,000000,8.51894,8.52843,8.49032,8.50808,13728.893893716,0
+MPA.US,D,20101028,000000,8.49032,8.53386,8.47708,8.53386,24034.679100447,0
+MPA.US,D,20101029,000000,8.52063,8.5617,8.5156,8.53553,27458.800541482,0
+MPA.US,D,20101101,000000,8.61502,8.61502,8.50808,8.5394,29561.277948044,0
+MPA.US,D,20101102,000000,8.5231,8.56358,8.51894,8.56358,17990.562933607,0
+MPA.US,D,20101103,000000,8.52843,8.58688,8.51894,8.55893,16030.883848011,0
+MPA.US,D,20101104,000000,8.53386,8.56358,8.51894,8.55893,30974.069846962,0
+MPA.US,D,20101105,000000,8.53386,8.5464,8.47708,8.47708,24943.119482763,0
+MPA.US,D,20101108,000000,8.46532,8.46532,8.34052,8.40096,60939.436660717,0
+MPA.US,D,20101109,000000,8.37212,8.41665,8.33381,8.37212,58699.224703436,0
+MPA.US,D,20101110,000000,8.33381,8.33381,8.05507,8.14354,62076.759458197,0
+MPA.US,D,20101111,000000,7.99868,8.06889,7.80584,7.88898,143891.08258522,0
+MPA.US,D,20101112,000000,7.86371,7.94329,7.85146,7.91713,66417.423313941,0
+MPA.US,D,20101115,000000,7.92453,7.93124,7.59286,7.66326,133938.74854173,0
+MPA.US,D,20101116,000000,7.6211,7.83952,7.51348,7.83952,98996.708329208,0
+MPA.US,D,20101117,000000,7.83952,7.96126,7.79488,7.92453,51902.632277889,0
+MPA.US,D,20101118,000000,7.9111,7.92453,7.71895,7.75904,96464.823205699,0
+MPA.US,D,20101119,000000,7.75212,7.88898,7.7466,7.81553,60279.121020506,0
+MPA.US,D,20101122,000000,7.82667,7.98279,7.82667,7.98279,105176.53353867,0
+MPA.US,D,20101123,000000,7.99868,8.06889,7.96126,8.0371,49109.456609633,0
+MPA.US,D,20101124,000000,8.01892,8.0371,7.99868,8.02653,52082.902498682,0
+MPA.US,D,20101126,000000,8.03216,8.11155,8.03216,8.11155,55697.421701003,0
+MPA.US,D,20101129,000000,8.12567,8.12567,8.06207,8.08952,35904.156559458,0
+MPA.US,D,20101130,000000,8.09309,8.10986,8.06563,8.06563,35297.516883866,0
+MPA.US,D,20101201,000000,8.14966,8.14966,8.0051,8.01892,47470.820557698,0
+MPA.US,D,20101202,000000,7.99454,8.02653,7.90497,7.90497,43523.105273122,0
+MPA.US,D,20101203,000000,7.89431,7.97696,7.83952,7.84465,41137.056732728,0
+MPA.US,D,20101206,000000,7.85146,7.86756,7.8014,7.81553,71528.793001282,0
+MPA.US,D,20101207,000000,7.8014,7.81553,7.59849,7.67965,143447.49631158,0
+MPA.US,D,20101208,000000,7.60501,7.67965,7.5504,7.59849,71503.474150047,0
+MPA.US,D,20101209,000000,7.5504,7.57223,7.50262,7.53825,45333.909513456,0
+MPA.US,D,20101210,000000,7.50696,7.5504,7.48553,7.5504,78721.372260147,0
+MPA.US,D,20101213,000000,7.43773,7.472,7.30621,7.36122,111420.16225324,0
+MPA.US,D,20101214,000000,7.34284,7.34284,7.17016,7.25181,95857.170776057,0
+MPA.US,D,20101215,000000,7.19948,7.39084,7.19948,7.39084,93098.428745481,0
+MPA.US,D,20101216,000000,7.39429,7.56492,7.38293,7.56492,74065.741895038,0
+MPA.US,D,20101217,000000,7.57223,7.6211,7.57223,7.6211,83649.433464544,0
+MPA.US,D,20101220,000000,7.60501,7.60974,7.43773,7.43773,89845.462738797,0
+MPA.US,D,20101221,000000,7.43773,7.50262,7.37869,7.42194,55436.131156258,0
+MPA.US,D,20101222,000000,7.42194,7.54398,7.39084,7.54398,61924.846350787,0
+MPA.US,D,20101223,000000,7.51348,7.55604,7.45986,7.45986,74893.161953401,0
+MPA.US,D,20101227,000000,7.472,7.53825,7.45254,7.53825,41496.584420265,0
+MPA.US,D,20101228,000000,7.56106,7.58249,7.50262,7.50262,21167.572386586,0
+MPA.US,D,20101229,000000,7.55604,7.61646,7.47615,7.61646,54623.902408636,0
+MPA.US,D,20101230,000000,7.58743,7.62288,7.58426,7.61646,52451.544972665,0
+MPA.US,D,20101231,000000,7.62376,7.67965,7.61143,7.67965,154055.08222504,0
+MPA.US,D,20110103,000000,7.67965,7.75212,7.63808,7.74048,78826.698681285,0
+MPA.US,D,20110104,000000,7.73456,7.78945,7.72912,7.7701,30072.718742993,0
+MPA.US,D,20110105,000000,7.7466,7.8014,7.72912,7.76428,32345.338829854,0
+MPA.US,D,20110106,000000,7.76428,7.79488,7.72912,7.7701,64249.116894168,0
+MPA.US,D,20110107,000000,7.76428,7.80584,7.76428,7.79488,25263.149762375,0
+MPA.US,D,20110110,000000,7.78945,7.8014,7.71895,7.74048,34667.583865137,0
+MPA.US,D,20110111,000000,7.73456,7.73456,7.65774,7.70305,34113.607400113,0
+MPA.US,D,20110112,000000,7.62565,7.64371,7.5656,7.63808,32748.414941517,0
+MPA.US,D,20110113,000000,7.63246,7.63246,7.42727,7.46617,52664.223323039,0
+MPA.US,D,20110114,000000,7.42727,7.45254,7.20521,7.29121,111437.37907207,0
+MPA.US,D,20110118,000000,7.25872,7.30237,7.17489,7.25181,65094.76652542,0
+MPA.US,D,20110119,000000,7.27166,7.29437,7.2134,7.2602,63884.525436383,0
+MPA.US,D,20110120,000000,7.27403,7.3544,7.26772,7.3544,26042.970380415,0
+MPA.US,D,20110121,000000,7.39489,7.52641,7.39489,7.52019,53447.082203229,0
+MPA.US,D,20110124,000000,7.52641,7.62565,7.51348,7.62565,52000.86942068,0
+MPA.US,D,20110125,000000,7.6211,7.64371,7.58663,7.61508,53318.462438954,0
+MPA.US,D,20110126,000000,7.66326,7.69783,7.56106,7.5656,129482.63072435,0
+MPA.US,D,20110127,000000,7.59286,7.60501,7.53234,7.54398,25691.544725273,0
+MPA.US,D,20110128,000000,7.5656,7.57223,7.47882,7.47882,42602.511842214,0
+MPA.US,D,20110131,000000,7.5033,7.58663,7.47121,7.56048,30535.54734357,0
+MPA.US,D,20110201,000000,7.60974,7.64371,7.53825,7.53825,59170.155336408,0
+MPA.US,D,20110202,000000,7.58249,7.61508,7.57223,7.58663,43516.015994777,0
+MPA.US,D,20110203,000000,7.62565,7.63196,7.58151,7.58151,30938.623455233,0
+MPA.US,D,20110204,000000,7.59286,7.60501,7.56106,7.57785,20735.126407491,0
+MPA.US,D,20110207,000000,7.60501,7.60501,7.58249,7.58249,36791.329106736,0
+MPA.US,D,20110208,000000,7.60501,7.61508,7.58663,7.59849,23110.034653343,0
+MPA.US,D,20110209,000000,7.59286,7.60501,7.57785,7.58249,13805.86320147,0
+MPA.US,D,20110210,000000,7.60412,7.60412,7.5431,7.56492,24444.844490456,0
+MPA.US,D,20110211,000000,7.52019,7.60501,7.52019,7.5504,40418.001357651,0
+MPA.US,D,20110214,000000,7.5504,7.57223,7.47882,7.4956,46725.433577337,0
+MPA.US,D,20110215,000000,7.52019,7.52019,7.44821,7.472,40798.796880227,0
+MPA.US,D,20110216,000000,7.472,7.59849,7.45254,7.59849,39449.808486422,0
+MPA.US,D,20110218,000000,7.75282,7.75282,7.58151,7.60412,48779.298789527,0
+MPA.US,D,20110222,000000,7.59286,7.59849,7.50262,7.51348,15217.642346339,0
+MPA.US,D,20110223,000000,7.54398,7.60974,7.53234,7.58249,41898.647777878,0
+MPA.US,D,20110224,000000,7.60974,7.65132,7.59286,7.63246,15564.004231236,0
+MPA.US,D,20110225,000000,7.66326,7.66326,7.5979,7.60906,11791.495397207,0
+MPA.US,D,20110228,000000,7.6606,7.67185,7.62288,7.67185,21702.306524671,0
+MPA.US,D,20110301,000000,7.73456,7.73456,7.67432,7.67432,40849.434582697,0
+MPA.US,D,20110302,000000,7.69693,7.70305,7.67867,7.70305,12755.637252239,0
+MPA.US,D,20110303,000000,7.70305,7.73456,7.70305,7.71895,15516.404790913,0
+MPA.US,D,20110304,000000,7.72389,7.7466,7.71895,7.73456,21811.683962007,0
+MPA.US,D,20110307,000000,7.72389,7.73456,7.71363,7.72912,11635.531273599,0
+MPA.US,D,20110308,000000,7.75282,7.82757,7.74048,7.79488,33849.278593219,0
+MPA.US,D,20110309,000000,7.81553,7.81553,7.72389,7.7466,44364.703888177,0
+MPA.US,D,20110310,000000,7.77731,7.77731,7.70869,7.70869,25109.211146865,0
+MPA.US,D,20110311,000000,7.7466,7.81553,7.71363,7.81009,22648.218806815,0
+MPA.US,D,20110314,000000,7.81553,7.82076,7.70305,7.71363,23307.521692976,0
+MPA.US,D,20110315,000000,7.73456,7.7466,7.70305,7.70869,33710.53128845,0
+MPA.US,D,20110316,000000,7.67965,7.75282,7.67965,7.7466,19155.230090421,0
+MPA.US,D,20110317,000000,7.76338,7.80584,7.75135,7.75135,18733.92440587,0
+MPA.US,D,20110318,000000,7.79488,7.82076,7.73456,7.77642,110936.06581763,0
+MPA.US,D,20110321,000000,7.82076,7.84553,7.75904,7.8408,84669.276792295,0
+MPA.US,D,20110322,000000,7.80664,7.83419,7.77098,7.77098,30602.38911083,0
+MPA.US,D,20110323,000000,7.81009,7.85916,7.80664,7.8408,14968.504850186,0
+MPA.US,D,20110324,000000,7.81009,7.87388,7.81009,7.87388,9461.148329529,0
+MPA.US,D,20110325,000000,7.89056,7.89688,7.86439,7.89688,22283.627349029,0
+MPA.US,D,20110328,000000,7.91198,7.9261,7.90015,7.9261,17516.594038486,0
+MPA.US,D,20110329,000000,7.91198,7.93884,7.91198,7.91871,12410.288121393,0
+MPA.US,D,20110330,000000,7.93884,7.95692,7.9261,7.93282,24579.540779027,0
+MPA.US,D,20110331,000000,7.94063,7.96027,7.92048,7.94636,14792.285645589,0
+MPA.US,D,20110401,000000,8.01281,8.02406,7.9278,7.98605,26654.673826255,0
+MPA.US,D,20110404,000000,7.99029,7.99029,7.93884,7.97311,24784.117097006,0
+MPA.US,D,20110405,000000,7.9895,8.03473,7.97696,8.03473,11270.939815813,0
+MPA.US,D,20110406,000000,8.02406,8.02406,7.9737,7.9737,20401.930325236,0
+MPA.US,D,20110407,000000,7.98328,7.98328,7.8722,7.8722,59813.25415778,0
+MPA.US,D,20110408,000000,7.88533,7.88533,7.84169,7.87003,33165.669609871,0
+MPA.US,D,20110411,000000,7.87003,7.87003,7.79014,7.79014,17611.79291913,0
+MPA.US,D,20110412,000000,7.78718,7.78718,7.73673,7.74315,7747.568477938,0
+MPA.US,D,20110413,000000,7.76487,7.79577,7.71895,7.73456,19297.015657338,0
+MPA.US,D,20110414,000000,7.71895,7.78392,7.71363,7.73456,12384.969270158,0
+MPA.US,D,20110415,000000,7.74048,7.79577,7.72912,7.77098,11211.187326898,0
+MPA.US,D,20110418,000000,7.77098,7.77098,7.72389,7.73456,11367.151450506,0
+MPA.US,D,20110419,000000,7.77098,7.77098,7.72912,7.75904,10096.145118505,0
+MPA.US,D,20110420,000000,7.59118,7.75904,7.59118,7.74048,103679.68305364,0
+MPA.US,D,20110421,000000,7.74729,7.76487,7.74729,7.75904,16189.886233767,0
+MPA.US,D,20110425,000000,7.75904,7.79014,7.70305,7.70869,22853.807878843,0
+MPA.US,D,20110426,000000,7.7152,7.74907,7.7152,7.73149,23108.009145243,0
+MPA.US,D,20110427,000000,7.74729,7.77098,7.668,7.70305,42096.134817513,0
+MPA.US,D,20110428,000000,7.74048,7.74729,7.69693,7.74048,15388.797780689,0
+MPA.US,D,20110429,000000,7.73288,7.76428,7.72113,7.7389,26619.227434526,0
+MPA.US,D,20110502,000000,7.72912,7.82076,7.72389,7.77731,17772.820812985,0
+MPA.US,D,20110503,000000,7.78344,7.81553,7.78344,7.81009,19883.400251942,0
+MPA.US,D,20110504,000000,7.79311,7.86272,7.79311,7.86272,17323.158015049,0
+MPA.US,D,20110505,000000,7.86914,7.94556,7.86914,7.94063,18762.281519252,0
+MPA.US,D,20110506,000000,7.94329,7.99621,7.93697,7.99621,36681.9516694,0
+MPA.US,D,20110509,000000,7.97242,8.01646,7.96649,8.01646,16655.753096493,0
+MPA.US,D,20110510,000000,7.98328,8.01201,7.98328,7.99998,13072.629269703,0
+MPA.US,D,20110511,000000,7.98782,8.01369,7.97538,8.01369,37097.180829656,0
+MPA.US,D,20110512,000000,8.03897,8.07383,8.03897,8.07156,35633.751228268,0
+MPA.US,D,20110513,000000,8.05754,8.07156,8.04549,8.06563,21932.201693886,0
+MPA.US,D,20110516,000000,8.03897,8.05754,8.02791,8.02791,12408.262613293,0
+MPA.US,D,20110517,000000,8.01201,8.06563,8.01201,8.05754,36278.875557737,0
+MPA.US,D,20110518,000000,8.0517,8.07156,8.0517,8.06563,13164.789888199,0
+MPA.US,D,20110519,000000,8.09309,8.09309,8.05754,8.07156,16352.939635721,0
+MPA.US,D,20110520,000000,8.06889,8.07708,8.05507,8.06889,12230.017900598,0
+MPA.US,D,20110523,000000,8.07156,8.08626,8.0517,8.07156,24833.742045427,0
+MPA.US,D,20110524,000000,8.05754,8.0991,8.04549,8.07156,22532.764845182,0
+MPA.US,D,20110525,000000,8.03897,8.07383,8.03473,8.03473,12111.525676818,0
+MPA.US,D,20110526,000000,8.03473,8.10483,8.03473,8.08626,6288.1898927473,0
+MPA.US,D,20110527,000000,8.06297,8.14028,8.06297,8.09042,33001.603453868,0
+MPA.US,D,20110531,000000,8.0754,8.11876,8.0754,8.10148,10315.912747226,0
+MPA.US,D,20110601,000000,8.10483,8.1149,8.10483,8.10986,35497.029431598,0
+MPA.US,D,20110602,000000,8.10719,8.10719,8.04913,8.10345,35191.177708679,0
+MPA.US,D,20110603,000000,8.08469,8.11332,8.07383,8.11332,10063.736988924,0
+MPA.US,D,20110606,000000,8.0371,8.11332,8.0371,8.09743,26016.63877513,0
+MPA.US,D,20110607,000000,8.07965,8.1149,8.07965,8.09219,23380.439984532,0
+MPA.US,D,20110608,000000,8.10986,8.13455,8.08626,8.13455,9768.0128064983,0
+MPA.US,D,20110609,000000,8.10986,8.12339,8.04549,8.05083,30476.807608705,0
+MPA.US,D,20110610,000000,8.06889,8.06889,8.01804,8.04361,25309.736448647,0
+MPA.US,D,20110613,000000,8.03216,8.07708,8.03216,8.07708,26169.564636591,0
+MPA.US,D,20110614,000000,8.11332,8.12073,8.07383,8.07383,20373.573211853,0
+MPA.US,D,20110615,000000,8.06297,8.10345,8.06297,8.09042,15209.540313944,0
+MPA.US,D,20110616,000000,8.09575,8.09575,8.0833,8.08863,11713.513335402,0
+MPA.US,D,20110617,000000,8.11332,8.11332,8.08469,8.11332,32752.465957714,0
+MPA.US,D,20110620,000000,8.13208,8.15143,8.08469,8.15143,32373.695943237,0
+MPA.US,D,20110621,000000,8.15143,8.15143,8.10719,8.14028,14858.114658801,0
+MPA.US,D,20110622,000000,8.16151,8.1778,8.12725,8.15143,21497.730206691,0
+MPA.US,D,20110623,000000,8.16734,8.18985,8.15143,8.18985,22349.45636224,0
+MPA.US,D,20110624,000000,8.20614,8.22925,8.19963,8.22925,27781.869083241,0
+MPA.US,D,20110627,000000,8.23784,8.28878,8.04913,8.09042,140055.78300013,0
+MPA.US,D,20110628,000000,8.09042,8.13208,8.09042,8.10719,57677.355867588,0
+MPA.US,D,20110629,000000,8.13208,8.14028,8.09042,8.12725,22297.80590572,0
+MPA.US,D,20110630,000000,8.13129,8.13129,8.07383,8.11065,19916.821135572,0
+MPA.US,D,20110701,000000,8.15766,8.15766,8.10986,8.13455,19332.462049067,0
+MPA.US,D,20110705,000000,8.16062,8.20367,8.1545,8.20367,25501.146963984,0
+MPA.US,D,20110706,000000,8.22825,8.256,8.20456,8.24879,48072.396463044,0
+MPA.US,D,20110707,000000,8.26055,8.42633,8.26055,8.3816,66285.765287519,0
+MPA.US,D,20110708,000000,8.39177,8.4602,8.38683,8.41567,31198.901245929,0
+MPA.US,D,20110711,000000,8.39364,8.45476,8.39364,8.41744,30124.369199512,0
+MPA.US,D,20110712,000000,8.4052,8.51618,8.4052,8.51618,12555.111950457,0
+MPA.US,D,20110713,000000,8.51618,8.55074,8.49298,8.49742,11702.373040859,0
+MPA.US,D,20110714,000000,8.50384,8.50384,8.40096,8.40609,32873.996443642,0
+MPA.US,D,20110715,000000,8.42189,8.46722,8.41153,8.46198,26497.696948598,0
+MPA.US,D,20110718,000000,8.43966,8.46722,8.40609,8.43966,34891.402510055,0
+MPA.US,D,20110719,000000,8.42989,8.43966,8.42989,8.43966,18733.92440587,0
+MPA.US,D,20110720,000000,8.43966,8.43966,8.41744,8.43966,15091.048090164,0
+MPA.US,D,20110721,000000,8.43453,8.46722,8.43453,8.46722,14484.408414571,0
+MPA.US,D,20110722,000000,8.46532,8.61413,8.46532,8.60475,15271.318310958,0
+MPA.US,D,20110725,000000,8.58688,8.61502,8.49742,8.51618,33384.424484543,0
+MPA.US,D,20110726,000000,8.58875,8.58875,8.51807,8.53297,12735.382171251,0
+MPA.US,D,20110727,000000,8.56822,8.56822,8.41153,8.44933,29112.627904158,0
+MPA.US,D,20110728,000000,8.50631,8.50631,8.3029,8.3029,33023.884042955,0
+MPA.US,D,20110729,000000,8.23784,8.3103,8.17633,8.18797,27978.343368825,0
+MPA.US,D,20110801,000000,8.33203,8.444,8.3038,8.3103,29896.499538396,0
+MPA.US,D,20110802,000000,8.36767,8.4371,8.36767,8.42011,27298.785401675,0
+MPA.US,D,20110803,000000,8.47708,8.48508,8.41567,8.46532,16290.148884658,0
+MPA.US,D,20110804,000000,8.46899,8.57681,8.42989,8.42989,22885.203254374,0
+MPA.US,D,20110805,000000,8.55617,8.57958,8.33638,8.43453,23461.460308485,0
+MPA.US,D,20110808,000000,8.33638,8.33638,8.0762,8.22046,44588.522533095,0
+MPA.US,D,20110809,000000,8.24751,8.27624,8.12567,8.21433,47220.670307495,0
+MPA.US,D,20110810,000000,8.22046,8.31189,8.18896,8.31189,32679.547666158,0
+MPA.US,D,20110811,000000,8.32403,8.32403,8.20969,8.28157,27714.014561931,0
+MPA.US,D,20110812,000000,8.30133,8.38683,8.30133,8.34239,23482.728143523,0
+MPA.US,D,20110815,000000,8.3741,8.44835,8.36304,8.3741,22685.690706642,0
+MPA.US,D,20110816,000000,8.47254,8.47254,8.39177,8.47254,13706.61330463,0
+MPA.US,D,20110817,000000,8.47708,8.53198,8.44835,8.53198,14149.186824218,0
+MPA.US,D,20110818,000000,8.49209,8.51618,8.4371,8.46532,15030.2828472,0
+MPA.US,D,20110819,000000,8.4371,8.51006,8.4371,8.51006,16034.934864208,0
+MPA.US,D,20110822,000000,8.51006,8.52497,8.44835,8.46532,26658.724842453,0
+MPA.US,D,20110823,000000,8.4371,8.49654,8.4371,8.47254,20717.90958865,0
+MPA.US,D,20110824,000000,8.48508,8.51006,8.47254,8.47254,9684.9669744472,0
+MPA.US,D,20110825,000000,8.47254,8.47708,8.43453,8.47254,10584.292570318,0
+MPA.US,D,20110826,000000,8.43542,8.47541,8.42989,8.43966,5359.4944294441,0
+MPA.US,D,20110829,000000,8.47254,8.47254,8.39177,8.4052,29809.402690147,0
+MPA.US,D,20110830,000000,8.4052,8.44312,8.3741,8.3741,35007.869225736,0
+MPA.US,D,20110831,000000,8.429,8.46286,8.41744,8.44569,16393.449797697,0
+MPA.US,D,20110901,000000,8.47708,8.52497,8.46532,8.52497,16695.25050442,0
+MPA.US,D,20110902,000000,8.52161,8.57582,8.52161,8.56358,21326.574772343,0
+MPA.US,D,20110906,000000,8.53109,8.59854,8.52497,8.59854,15879.98349465,0
+MPA.US,D,20110907,000000,8.586,8.61413,8.55617,8.57958,29259.477241321,0
+MPA.US,D,20110908,000000,8.5617,8.62104,8.5617,8.62104,25879.916978461,0
+MPA.US,D,20110909,000000,8.63181,8.64741,8.6012,8.64741,16918.056395288,0
+MPA.US,D,20110912,000000,8.66133,8.71989,8.65393,8.71435,21857.25789423,0
+MPA.US,D,20110913,000000,8.7657,8.77577,8.72907,8.75394,20595.366348673,0
+MPA.US,D,20110914,000000,8.76018,8.81033,8.76018,8.81033,14826.719283269,0
+MPA.US,D,20110915,000000,8.79039,8.80342,8.70251,8.70251,23574.888762019,0
+MPA.US,D,20110916,000000,8.69688,8.72423,8.66133,8.66133,22125.637717321,0
+MPA.US,D,20110919,000000,8.63655,8.66953,8.6093,8.65393,27616.790173189,0
+MPA.US,D,20110920,000000,8.65393,8.71435,8.63181,8.66953,28562.702455332,0
+MPA.US,D,20110921,000000,8.68029,8.70784,8.63655,8.6412,27678.568170202,0
+MPA.US,D,20110922,000000,8.63181,8.69175,8.6012,8.63655,24776.015064612,0
+MPA.US,D,20110923,000000,8.59854,8.66617,8.59854,8.66617,24369.900690801,0
+MPA.US,D,20110926,000000,8.63181,8.66133,8.6248,8.64741,13205.300050175,0
+MPA.US,D,20110927,000000,8.65393,8.69175,8.6248,8.6248,21711.421311116,0
+MPA.US,D,20110928,000000,8.66953,8.70251,8.63181,8.66133,22478.076126514,0
+MPA.US,D,20110929,000000,8.72907,8.72907,8.6412,8.6412,8939.5799940862,0
+MPA.US,D,20110930,000000,8.65946,8.69609,8.62816,8.62816,9360.885678638,0
+MPA.US,D,20111003,000000,8.63655,8.77577,8.63655,8.7657,27115.476918734,0
+MPA.US,D,20111004,000000,8.773,8.81566,8.67209,8.80836,26378.191970767,0
+MPA.US,D,20111005,000000,8.76018,8.8129,8.72423,8.8129,11528.179344363,0
+MPA.US,D,20111006,000000,8.79207,8.8129,8.70784,8.8129,17395.063552557,0
+MPA.US,D,20111007,000000,8.78773,8.89456,8.78773,8.88469,6235.5266821784,0
+MPA.US,D,20111010,000000,8.8992,8.93002,8.79394,8.84815,27436.519952395,0
+MPA.US,D,20111011,000000,8.87145,8.88469,8.80165,8.83631,17491.275187251,0
+MPA.US,D,20111012,000000,8.85951,8.86484,8.78773,8.86484,22880.139484127,0
+MPA.US,D,20111013,000000,8.89002,8.89002,8.79394,8.88469,16866.405938769,0
+MPA.US,D,20111014,000000,8.85951,8.96308,8.85951,8.94955,13965.878341276,0
+MPA.US,D,20111017,000000,8.98007,8.98007,8.89002,8.91263,17734.336159107,0
+MPA.US,D,20111018,000000,8.93662,8.93662,8.83631,8.89456,17577.35928145,0
+MPA.US,D,20111019,000000,8.89456,8.90512,8.86484,8.90512,14520.86756035,0
+MPA.US,D,20111020,000000,8.90512,8.94955,8.88469,8.94955,18798.740665031,0
+MPA.US,D,20111021,000000,8.94758,8.96861,8.88369,8.93563,26431.867935386,0
+MPA.US,D,20111024,000000,8.93662,8.94955,8.89456,8.89456,11782.380610762,0
+MPA.US,D,20111025,000000,8.86484,8.94571,8.83245,8.94571,31778.196562189,0
+MPA.US,D,20111026,000000,8.94955,8.9857,8.93002,8.94955,18007.779752446,0
+MPA.US,D,20111027,000000,9.01146,9.03803,8.94955,8.94955,20757.406996577,0
+MPA.US,D,20111028,000000,9.02815,9.02815,8.97227,9.01146,25955.873532166,0
+MPA.US,D,20111031,000000,9.02075,9.06361,9.00554,9.06361,15635.909768743,0
+MPA.US,D,20111101,000000,9.06459,9.14329,9.06459,9.09401,42814.177438539,0
+MPA.US,D,20111102,000000,9.11031,9.14427,9.08641,9.1269,23459.434800386,0
+MPA.US,D,20111103,000000,9.1255,9.13766,9.09401,9.1255,20338.126820124,0
+MPA.US,D,20111104,000000,9.14427,9.16442,9.12166,9.12166,17829.535039751,0
+MPA.US,D,20111107,000000,9.1741,9.28025,9.15978,9.19226,43247.636171685,0
+MPA.US,D,20111108,000000,9.21655,9.22643,9.19621,9.22051,26991.920924706,0
+MPA.US,D,20111109,000000,9.19918,9.19918,9.17113,9.19039,7788.0786399142,0
+MPA.US,D,20111110,000000,9.23897,9.26819,9.18466,9.21951,21344.804345232,0
+MPA.US,D,20111111,000000,9.30848,9.30848,9.24291,9.24291,9461.148329529,0
+MPA.US,D,20111114,000000,9.20994,9.27016,9.20994,9.21655,20469.784846547,0
+MPA.US,D,20111115,000000,9.20994,9.26434,9.18081,9.18081,8766.3990516381,0
+MPA.US,D,20111116,000000,9.13282,9.1741,9.1113,9.16629,36397.367781519,0
+MPA.US,D,20111117,000000,9.1741,9.19226,9.1113,9.13282,15681.483700966,0
+MPA.US,D,20111118,000000,9.1269,9.18081,9.1269,9.1269,10027.277843146,0
+MPA.US,D,20111121,000000,9.1035,9.14616,9.06834,9.06834,26215.138568814,0
+MPA.US,D,20111122,000000,9.09688,9.14042,9.09688,9.1113,12038.607385261,0
+MPA.US,D,20111123,000000,9.09688,9.12265,9.09688,9.11781,10937.743733559,0
+MPA.US,D,20111125,000000,9.13766,9.17785,9.10053,9.17785,14675.818929908,0
+MPA.US,D,20111128,000000,9.18081,9.18081,9.1035,9.1269,42179.180649564,0
+MPA.US,D,20111129,000000,9.1035,9.1269,9.09688,9.12265,27352.461366295,0
+MPA.US,D,20111130,000000,9.14516,9.16629,9.10931,9.10931,41510.762976957,0
+MPA.US,D,20111201,000000,9.15978,9.16629,9.1113,9.16629,22853.807878843,0
+MPA.US,D,20111202,000000,9.1578,9.1578,9.14329,9.1578,24055.946935486,0
+MPA.US,D,20111205,000000,9.19325,9.19325,9.13766,9.18466,22667.461133753,0
+MPA.US,D,20111206,000000,9.19137,9.21467,9.16442,9.21467,19241.314184621,0
+MPA.US,D,20111207,000000,9.22543,9.33938,9.22051,9.2761,52177.088625276,0
+MPA.US,D,20111208,000000,9.30365,9.39024,9.29189,9.29189,68145.181722223,0
+MPA.US,D,20111209,000000,9.31984,9.31984,9.26819,9.29386,35162.820595295,0
+MPA.US,D,20111212,000000,9.30068,9.30068,9.23897,9.27826,23004.708232204,0
+MPA.US,D,20111213,000000,9.30068,9.30068,9.24786,9.27826,17028.446586674,0
+MPA.US,D,20111214,000000,9.29386,9.31292,9.21951,9.24786,22473.012356267,0
+MPA.US,D,20111215,000000,9.23897,9.28992,9.21951,9.24786,36201.906249983,0
+MPA.US,D,20111216,000000,9.27016,9.32763,9.25565,9.32171,27757.562986055,0
+MPA.US,D,20111219,000000,9.31984,9.34432,9.30661,9.34432,21381.26349101,0
+MPA.US,D,20111220,000000,9.36969,9.43269,9.34432,9.43269,42330.081002924,0
+MPA.US,D,20111221,000000,9.43269,9.61932,9.43269,9.59957,39537.918088719,0
+MPA.US,D,20111222,000000,9.59957,9.68843,9.59957,9.63808,30063.603956548,0
+MPA.US,D,20111223,000000,9.68548,9.68548,9.64302,9.64302,13859.539166089,0
+MPA.US,D,20111227,000000,9.67757,9.75656,9.67066,9.68843,22526.688320886,0
+MPA.US,D,20111228,000000,9.76248,9.82964,9.67757,9.67757,35572.985985304,0
+MPA.US,D,20111229,000000,9.68843,9.68843,9.60549,9.62426,35251.942951643,0
+MPA.US,D,20111230,000000,9.62623,9.62623,9.55711,9.56205,44006.188954687,0
+MPA.US,D,20120103,000000,9.51762,9.58377,9.50477,9.58377,33568.745721534,0
+MPA.US,D,20120104,000000,9.59759,9.66178,9.51762,9.51762,21046.041900657,0
+MPA.US,D,20120105,000000,9.53638,9.61635,9.51762,9.61635,18752.153978758,0
+MPA.US,D,20120106,000000,9.59759,9.65585,9.56303,9.56303,36734.614879969,0
+MPA.US,D,20120109,000000,9.56303,9.59759,9.54229,9.56994,29952.201011114,0
+MPA.US,D,20120110,000000,9.62228,9.66178,9.59759,9.66178,31886.561245474,0
+MPA.US,D,20120111,000000,9.70127,9.83456,9.69436,9.7378,68033.778776789,0
+MPA.US,D,20120112,000000,9.77039,9.8395,9.77039,9.77039,31032.809581827,0
+MPA.US,D,20120113,000000,9.85136,9.88788,9.79902,9.79902,42660.238823031,0
+MPA.US,D,20120117,000000,9.8553,9.91061,9.80988,9.91061,44906.527304607,0
+MPA.US,D,20120118,000000,9.91258,9.95007,9.85826,9.85826,38590.993052527,0
+MPA.US,D,20120119,000000,9.85826,9.91258,9.84346,9.87505,25898.14655135,0
+MPA.US,D,20120120,000000,9.82766,9.88788,9.77434,9.77434,36336.602538554,0
+MPA.US,D,20120123,000000,9.81285,9.84346,9.76051,9.76051,36495.60492431,0
+MPA.US,D,20120124,000000,9.76051,9.76051,9.67461,9.67461,46850.002325414,0
+MPA.US,D,20120125,000000,9.73483,9.73483,9.67461,9.68251,26418.702132743,0
+MPA.US,D,20120126,000000,9.67461,9.76645,9.67461,9.74372,25624.702958012,0
+MPA.US,D,20120127,000000,9.74669,9.77039,9.72694,9.73286,44956.152253028,0
+MPA.US,D,20120130,000000,9.79902,9.82766,9.76645,9.81285,11637.556781697,0
+MPA.US,D,20120131,000000,9.85333,9.88986,9.83853,9.88986,27483.106638667,0
+MPA.US,D,20120201,000000,9.89184,9.91948,9.87505,9.91258,20339.139574174,0
+MPA.US,D,20120202,000000,9.89184,9.91948,9.86913,9.91948,23255.871236457,0
+MPA.US,D,20120203,000000,9.94609,9.94609,9.9027,9.92348,19857.068646657,0
+MPA.US,D,20120206,000000,9.92735,9.94609,9.86123,9.94025,58322.480197058,0
+MPA.US,D,20120207,000000,9.93528,9.958,9.90369,9.9185,55512.087709963,0
+MPA.US,D,20120208,000000,9.958,9.958,9.89678,9.9185,55257.886443562,0
+MPA.US,D,20120209,000000,9.94322,9.99251,9.93528,9.97876,57619.628886772,0
+MPA.US,D,20120210,000000,10.0142,10.1011,9.9955,10.1011,73346.686519961,0
+MPA.US,D,20120213,000000,10.0893,10.1989,10.0893,10.1693,76126.696385575,0
+MPA.US,D,20120214,000000,10.1782,10.2315,10.1199,10.1989,58644.535984768,0
+MPA.US,D,20120215,000000,10.2255,10.2315,10.1535,10.1911,100318.35236368,0
+MPA.US,D,20120216,000000,10.1782,10.1782,10.1238,10.1466,33147.440036982,0
+MPA.US,D,20120217,000000,10.1407,10.1911,10.0893,10.1911,40047.333375569,0
+MPA.US,D,20120221,000000,10.1782,10.1911,10.1535,10.1911,88424.568807483,0
+MPA.US,D,20120222,000000,10.1466,10.2385,10.0893,10.1584,65161.60829268,0
+MPA.US,D,20120223,000000,10.1911,10.2622,10.1535,10.2385,20852.605877221,0
+MPA.US,D,20120224,000000,10.2355,10.3717,10.2355,10.2809,49562.157669717,0
+MPA.US,D,20120227,000000,10.2839,10.3618,10.269,10.3618,71987.570585661,0
+MPA.US,D,20120228,000000,10.3944,10.516,10.3618,10.504,47061.667921739,0
+MPA.US,D,20120229,000000,10.513,10.513,10.3085,10.3747,95094.566976855,0
+MPA.US,D,20120301,000000,10.4004,10.4004,10.3274,10.4004,54056.76014097,0
+MPA.US,D,20120302,000000,10.3747,10.4033,10.3017,10.3678,35024.073290527,0
+MPA.US,D,20120305,000000,10.3717,10.3717,10.2809,10.2947,63885.538190432,0
+MPA.US,D,20120306,000000,10.3154,10.3865,10.2947,10.3204,39115.599650118,0
+MPA.US,D,20120307,000000,10.3796,10.4497,10.3796,10.4497,22834.565551904,0
+MPA.US,D,20120308,000000,10.4922,10.5801,10.4922,10.5801,53289.092571523,0
+MPA.US,D,20120309,000000,10.5939,10.6472,10.5633,10.5701,91045.57628734,0
+MPA.US,D,20120312,000000,10.5367,10.5701,10.3845,10.3984,41324.416231867,0
+MPA.US,D,20120313,000000,10.4141,10.432,10.1881,10.2285,31368.03117218,0
+MPA.US,D,20120314,000000,10.1881,10.1881,9.86913,9.86913,72132.394414727,0
+MPA.US,D,20120315,000000,9.83062,9.83556,9.54921,9.57883,84968.039236868,0
+MPA.US,D,20120316,000000,9.54921,9.55612,9.28498,9.42578,66974.438041114,0
+MPA.US,D,20120319,000000,9.39715,9.6045,9.30265,9.5107,62015.994215233,0
+MPA.US,D,20120320,000000,9.4643,9.51859,9.37167,9.4643,53662.798815752,0
+MPA.US,D,20120321,000000,9.42578,9.59858,9.42578,9.49194,38801.645894803,0
+MPA.US,D,20120322,000000,9.54921,9.63808,9.50675,9.50675,43511.964978579,0
+MPA.US,D,20120323,000000,9.5107,9.70818,9.5028,9.70818,37140.729253781,0
+MPA.US,D,20120326,000000,9.67856,9.70324,9.5107,9.5107,60658.903789032,0
+MPA.US,D,20120327,000000,9.48404,9.54329,9.42578,9.42578,97287.179493814,0
+MPA.US,D,20120328,000000,9.45738,9.63808,9.45145,9.58574,60982.985084842,0
+MPA.US,D,20120329,000000,9.65782,9.67856,9.56007,9.566,37874.975939599,0
+MPA.US,D,20120330,000000,9.56896,9.59561,9.51268,9.52156,16412.692124635,0
+MPA.US,D,20120402,000000,9.566,9.57191,9.47713,9.47713,30092.973823981,0
+MPA.US,D,20120403,000000,9.48009,9.53045,9.45442,9.48009,40012.89973789,0
+MPA.US,D,20120404,000000,9.53341,9.57981,9.49983,9.50675,53050.082615862,0
+MPA.US,D,20120405,000000,9.57191,9.6124,9.55019,9.55612,22273.499808535,0
+MPA.US,D,20120409,000000,9.56896,9.61635,9.56303,9.61635,28231.531881177,0
+MPA.US,D,20120410,000000,9.65585,9.65585,9.55514,9.59661,46194.750455449,0
+MPA.US,D,20120411,000000,9.59661,9.62228,9.54724,9.61635,43272.955022921,0
+MPA.US,D,20120412,000000,9.62722,9.62722,9.56896,9.60352,15053.576190336,0
+MPA.US,D,20120413,000000,9.57587,9.57587,9.55514,9.57587,23358.159395446,0
+MPA.US,D,20120416,000000,9.56303,9.56303,9.54229,9.54229,22038.540869073,0
+MPA.US,D,20120417,000000,9.54427,9.55612,9.5265,9.55019,24186.592207858,0
+MPA.US,D,20120418,000000,9.55711,9.56303,9.54229,9.56303,50417.934841463,0
+MPA.US,D,20120419,000000,9.55514,9.62722,9.55514,9.59661,44998.687923104,0
+MPA.US,D,20120420,000000,9.59265,9.65289,9.59265,9.64795,22491.241929157,0
+MPA.US,D,20120423,000000,9.70028,9.72003,9.6361,9.68251,35067.621714651,0
+MPA.US,D,20120424,000000,9.68745,9.73286,9.68251,9.70818,69146.795477085,0
+MPA.US,D,20120425,000000,9.7378,9.7378,9.65585,9.69337,33138.325250537,0
+MPA.US,D,20120426,000000,9.64302,9.69337,9.6361,9.66869,22654.295331111,0
+MPA.US,D,20120427,000000,9.6203,9.66672,9.6203,9.65289,17562.167970709,0
+MPA.US,D,20120430,000000,9.65091,9.70028,9.65091,9.65585,42520.478764213,0
+MPA.US,D,20120501,000000,9.70521,9.71213,9.68548,9.70521,27797.060393982,0
+MPA.US,D,20120502,000000,9.72003,9.73286,9.70818,9.70818,28932.357683364,0
+MPA.US,D,20120503,000000,9.71213,9.72398,9.6914,9.71213,35110.157384727,0
+MPA.US,D,20120504,000000,9.71607,9.78125,9.6914,9.78125,22474.025110316,0
+MPA.US,D,20120507,000000,9.74274,9.78915,9.74274,9.78915,31959.479537031,0
+MPA.US,D,20120508,000000,9.7536,9.81383,9.74965,9.76051,12968.315602614,0
+MPA.US,D,20120509,000000,9.76051,9.78915,9.7536,9.78915,7220.9363722481,0
+MPA.US,D,20120510,000000,9.77829,9.80988,9.77829,9.79705,16734.747912346,0
+MPA.US,D,20120511,000000,9.82273,9.82273,9.76051,9.79902,23577.927024167,0
+MPA.US,D,20120514,000000,9.7536,9.79902,9.74274,9.78915,21951.444020824,0
+MPA.US,D,20120515,000000,9.76645,9.76645,9.71607,9.73386,21949.418512726,0
+MPA.US,D,20120516,000000,9.7299,9.7299,9.6914,9.72398,14782.158105095,0
+MPA.US,D,20120517,000000,9.6914,9.6914,9.62523,9.64795,48152.404032946,0
+MPA.US,D,20120518,000000,9.64795,9.64795,9.62523,9.62919,40715.751048176,0
+MPA.US,D,20120521,000000,9.62919,9.66672,9.62919,9.64795,32728.159860529,0
+MPA.US,D,20120522,000000,9.64005,9.6914,9.64005,9.67164,29600.775355971,0
+MPA.US,D,20120523,000000,9.6914,9.72398,9.6598,9.71607,15594.386852718,0
+MPA.US,D,20120524,000000,9.67164,9.71213,9.67164,9.6914,14095.510859601,0
+MPA.US,D,20120525,000000,9.72398,9.73386,9.70521,9.73386,34494.402922689,0
+MPA.US,D,20120529,000000,9.71607,9.74965,9.71607,9.74965,12431.55595643,0
+MPA.US,D,20120530,000000,9.72398,9.76051,9.72398,9.7536,16224.319871447,0
+MPA.US,D,20120531,000000,9.75756,9.78521,9.70818,9.70818,52331.027240786,0
+MPA.US,D,20120601,000000,9.73286,9.74669,9.70818,9.70818,39026.47729377,0
+MPA.US,D,20120604,000000,9.71213,9.7299,9.6914,9.72398,24463.074063346,0
+MPA.US,D,20120605,000000,9.70324,9.72892,9.67757,9.69534,36323.436735911,0
+MPA.US,D,20120606,000000,9.70917,9.72299,9.68448,9.69534,16034.934864208,0
+MPA.US,D,20120607,000000,9.74077,9.74077,9.68448,9.72892,14921.918163914,0
+MPA.US,D,20120608,000000,9.68745,9.74669,9.68745,9.7378,7827.5760478409,0
+MPA.US,D,20120611,000000,9.77039,9.77039,9.6756,9.68251,37117.435910644,0
+MPA.US,D,20120612,000000,9.70818,9.70818,9.64302,9.64302,37329.10150697,0
+MPA.US,D,20120613,000000,9.6756,9.69337,9.64302,9.65585,32775.759300851,0
+MPA.US,D,20120614,000000,9.65091,9.65585,9.6361,9.6361,13544.572656724,0
+MPA.US,D,20120615,000000,9.62623,9.66275,9.62623,9.62623,17267.456542332,0
+MPA.US,D,20120618,000000,9.59561,9.63116,9.59561,9.63116,25430.254180526,0
+MPA.US,D,20120619,000000,9.61635,9.65091,9.61635,9.62228,17190.487234578,0
+MPA.US,D,20120620,000000,9.60253,9.63116,9.5818,9.5818,13984.107914166,0
+MPA.US,D,20120621,000000,9.57488,9.62623,9.57488,9.60253,33797.628136699,0
+MPA.US,D,20120622,000000,9.57587,9.68448,9.57587,9.63708,24330.403282874,0
+MPA.US,D,20120625,000000,9.65091,9.66275,9.63116,9.65091,35441.327958881,0
+MPA.US,D,20120626,000000,9.6756,9.6756,9.63116,9.6361,19778.073830804,0
+MPA.US,D,20120627,000000,9.66869,9.73286,9.65585,9.73286,21003.506230583,0
+MPA.US,D,20120628,000000,9.72003,9.75756,9.72003,9.73286,17705.979045724,0
+MPA.US,D,20120629,000000,9.73286,9.75163,9.72596,9.72596,10212.611834187,0
+MPA.US,D,20120702,000000,9.77039,9.77039,9.75163,9.75163,12356.612156774,0
+MPA.US,D,20120703,000000,9.79112,9.82074,9.77039,9.80988,22166.147879297,0
+MPA.US,D,20120705,000000,9.81285,9.85926,9.81285,9.84444,54420.338844705,0
+MPA.US,D,20120706,000000,9.87702,9.88493,9.83358,9.84444,20293.565641951,0
+MPA.US,D,20120709,000000,9.84444,9.92735,9.84444,9.92735,22838.616568102,0
+MPA.US,D,20120710,000000,9.87012,9.95701,9.87012,9.95205,27350.435858196,0
+MPA.US,D,20120711,000000,9.94025,9.96392,9.90863,9.90863,20966.034330755,0
+MPA.US,D,20120712,000000,9.90172,9.92348,9.86518,9.86518,21735.7274083,0
+MPA.US,D,20120713,000000,9.82864,9.94025,9.82864,9.90172,24322.301250478,0
+MPA.US,D,20120716,000000,9.90863,9.94609,9.88986,9.92348,24754.747229575,0
+MPA.US,D,20120717,000000,9.87702,9.95205,9.87702,9.92735,17883.211004371,0
+MPA.US,D,20120718,000000,9.96392,9.96392,9.88493,9.92348,41057.049162824,0
+MPA.US,D,20120719,000000,9.90863,9.97777,9.90172,9.92348,40969.952314576,0
+MPA.US,D,20120720,000000,9.87702,9.92735,9.87702,9.90172,14391.235042026,0
+MPA.US,D,20120723,000000,9.84444,9.99151,9.84444,9.95701,30223.619096354,0
+MPA.US,D,20120724,000000,9.99151,10.0112,9.95701,9.99151,7768.8363129754,0
+MPA.US,D,20120725,000000,9.95701,10.0617,9.94609,10.0172,9242.3934548578,0
+MPA.US,D,20120726,000000,10.0172,10.0172,9.95205,9.98564,27411.20110116,0
+MPA.US,D,20120727,000000,9.99749,10.0232,9.94609,9.94609,16139.248531296,0
+MPA.US,D,20120730,000000,9.90172,9.95205,9.88986,9.92735,56151.135515136,0
+MPA.US,D,20120731,000000,9.92735,10.0045,9.92348,9.99749,15159.915365523,0
+MPA.US,D,20120801,000000,9.99749,10.1121,9.97179,10.1121,53657.735045505,0
+MPA.US,D,20120802,000000,10.0409,10.1268,10.0045,10.0933,28551.562160787,0
+MPA.US,D,20120803,000000,10.0232,10.0992,10.0232,10.0992,31845.038329449,0
+MPA.US,D,20120806,000000,10.0409,10.1229,10.0409,10.0992,29414.42861088,0
+MPA.US,D,20120807,000000,10.1121,10.1121,10.032,10.0755,57725.968061959,0
+MPA.US,D,20120808,000000,10.0804,10.0992,10.0617,10.0617,22936.853710894,0
+MPA.US,D,20120809,000000,10.0617,10.0755,10.0272,10.0409,18593.151593002,0
+MPA.US,D,20120810,000000,10.0459,10.0459,10.0172,10.0409,27958.088287837,0
+MPA.US,D,20120813,000000,10.0636,10.0636,9.92934,9.94907,32023.283042143,0
+MPA.US,D,20120814,000000,9.92447,10.0302,9.92447,10.0202,32781.835825147,0
+MPA.US,D,20120815,000000,10.0706,10.0706,9.99351,9.99351,29571.405488538,0
+MPA.US,D,20120816,000000,10.0429,10.0429,9.97278,9.98852,11310.43722374,0
+MPA.US,D,20120817,000000,9.99849,9.99849,9.959,9.959,21373.161458615,0
+MPA.US,D,20120820,000000,9.9185,9.98852,9.9185,9.98075,57289.471066667,0
+MPA.US,D,20120821,000000,9.98852,9.98852,9.9027,9.9027,5486.0886856196,0
+MPA.US,D,20120822,000000,9.89085,9.9027,9.77434,9.80594,51874.275164504,0
+MPA.US,D,20120823,000000,9.80594,9.9027,9.77434,9.879,43039.008837507,0
+MPA.US,D,20120824,000000,9.86123,9.9678,9.86123,9.9678,44757.652459346,0
+MPA.US,D,20120827,000000,9.959,10.0429,9.959,10.0359,23900.995565927,0
+MPA.US,D,20120828,000000,10.0499,10.0499,10.0202,10.0202,25671.289644285,0
+MPA.US,D,20120829,000000,10.0252,10.1101,10.0202,10.0804,18071.583257559,0
+MPA.US,D,20120830,000000,10.1101,10.1101,10.0962,10.0962,5376.7112482841,0
+MPA.US,D,20120831,000000,10.0893,10.1565,10.0893,10.1565,31254.602718647,0
+MPA.US,D,20120904,000000,10.1801,10.1801,10.1288,10.1358,17349.489620334,0
+MPA.US,D,20120905,000000,10.1288,10.1358,10.1021,10.1358,37756.483715818,0
+MPA.US,D,20120906,000000,10.1565,10.1801,10.1199,10.1485,18703.541784387,0
+MPA.US,D,20120907,000000,10.1732,10.1801,10.1436,10.1436,16906.916100745,0
+MPA.US,D,20120910,000000,10.1485,10.3104,10.1485,10.2492,128633.94283095,0
+MPA.US,D,20120911,000000,10.2492,10.2492,10.1732,10.1801,34933.93818013,0
+MPA.US,D,20120912,000000,10.1831,10.1979,10.1308,10.1308,20632.838248501,0
+MPA.US,D,20120913,000000,10.1219,10.1901,10.1219,10.1584,28785.508346201,0
+MPA.US,D,20120914,000000,10.1901,10.1901,10.1456,10.1584,38775.314289518,0
+MPA.US,D,20120917,000000,10.1219,10.1772,10.1219,10.1387,19625.147969345,0
+MPA.US,D,20120918,000000,10.1624,10.1901,10.1456,10.1901,11605.148652117,0
+MPA.US,D,20120919,000000,10.1693,10.2118,10.1584,10.2118,34401.229550144,0
+MPA.US,D,20120920,000000,10.1584,10.2255,10.1584,10.1901,14212.990329331,0
+MPA.US,D,20120921,000000,10.2522,10.2522,10.2168,10.2453,19990.752181179,0
+MPA.US,D,20120924,000000,10.1901,10.2997,10.1901,10.2997,32249.127195161,0
+MPA.US,D,20120925,000000,10.2453,10.3391,10.2453,10.2997,15488.047677531,0
+MPA.US,D,20120926,000000,10.3391,10.3678,10.3194,10.3312,10925.590684967,0
+MPA.US,D,20120927,000000,10.3144,10.3796,10.2997,10.3747,21758.007997389,0
+MPA.US,D,20120928,000000,10.3431,10.4033,10.3431,10.3944,14642.398046279,0
+MPA.US,D,20121001,000000,10.4004,10.434,10.4004,10.434,3946.7025305261,0
+MPA.US,D,20121002,000000,10.4033,10.4675,10.4033,10.4171,28343.94758066,0
+MPA.US,D,20121003,000000,10.4675,10.4675,10.4241,10.4418,8394.718315507,0
+MPA.US,D,20121004,000000,10.4764,10.4764,10.4004,10.4033,40902.097793265,0
+MPA.US,D,20121005,000000,10.3865,10.4764,10.2789,10.4675,11374.240728852,0
+MPA.US,D,20121008,000000,10.4764,10.4893,10.4093,10.4418,11813.775986293,0
+MPA.US,D,20121009,000000,10.434,10.434,10.4033,10.4241,11623.378225005,0
+MPA.US,D,20121010,000000,10.4606,10.4675,10.4093,10.4675,36070.248223561,0
+MPA.US,D,20121011,000000,10.4478,10.4971,10.4368,10.4803,9601.9211423961,0
+MPA.US,D,20121012,000000,10.4715,10.4803,10.4368,10.4803,11344.870861419,0
+MPA.US,D,20121015,000000,10.4715,10.4715,10.3964,10.4547,7368.798463461,0
+MPA.US,D,20121016,000000,10.4063,10.4863,10.4063,10.4863,13497.985970452,0
+MPA.US,D,20121017,000000,10.4803,10.51,10.4438,10.4803,21684.076951781,0
+MPA.US,D,20121018,000000,10.4803,10.4912,10.4438,10.4547,28078.606019716,0
+MPA.US,D,20121019,000000,10.431,10.4547,10.431,10.4547,5893.2158134799,0
+MPA.US,D,20121022,000000,10.3964,10.4438,10.3895,10.4368,14647.461816526,0
+MPA.US,D,20121023,000000,10.4478,10.4863,10.3274,10.4191,60074.544702527,0
+MPA.US,D,20121024,000000,10.431,10.4803,10.3698,10.4803,23079.652031861,0
+MPA.US,D,20121025,000000,10.4368,10.51,10.4368,10.4912,8251.9199945411,0
+MPA.US,D,20121026,000000,10.4635,10.5217,10.4635,10.5217,9667.7501556074,0
+MPA.US,D,20121031,000000,10.4912,10.504,10.4122,10.4478,23717.687082984,0
+MPA.US,D,20121101,000000,10.4863,10.5444,10.4063,10.4635,34849.879594029,0
+MPA.US,D,20121102,000000,10.4478,10.4971,10.3451,10.351,41591.78330091,0
+MPA.US,D,20121105,000000,10.3274,10.3322,10.2947,10.2947,21579.763284693,0
+MPA.US,D,20121106,000000,10.267,10.3401,10.2473,10.2542,17555.078692363,0
+MPA.US,D,20121107,000000,10.3274,10.4014,10.3204,10.3895,17966.256836421,0
+MPA.US,D,20121108,000000,10.3628,10.5397,10.3628,10.51,34608.844130271,0
+MPA.US,D,20121109,000000,10.504,10.6353,10.4803,10.6176,63412.582049361,0
+MPA.US,D,20121112,000000,10.5988,10.667,10.5604,10.6423,25109.211146865,0
+MPA.US,D,20121113,000000,10.5939,10.6453,10.5227,10.5771,22113.484668729,0
+MPA.US,D,20121114,000000,10.5227,10.6018,10.4734,10.506,26484.531145955,0
+MPA.US,D,20121115,000000,10.4388,10.4497,10.1851,10.1999,59830.47097662,0
+MPA.US,D,20121116,000000,10.1999,10.352,10.1851,10.2907,88327.34441874,0
+MPA.US,D,20121119,000000,10.3341,10.427,10.3283,10.4211,18671.133654805,0
+MPA.US,D,20121120,000000,10.4497,10.5179,10.3974,10.4873,26935.20669794,0
+MPA.US,D,20121121,000000,10.5474,10.5701,10.4211,10.432,51312.196667086,0
+MPA.US,D,20121123,000000,10.4211,10.4932,10.4211,10.4448,17172.257661688,0
+MPA.US,D,20121126,000000,10.427,10.5227,10.4141,10.5179,44343.436053139,0
+MPA.US,D,20121127,000000,10.4932,10.663,10.4932,10.499,66041.691561612,0
+MPA.US,D,20121128,000000,10.5474,10.5889,10.3283,10.4823,263271.49166678,0
+MPA.US,D,20121129,000000,10.513,10.5406,10.4823,10.506,45453.414491286,0
+MPA.US,D,20121130,000000,10.5179,10.6018,10.5179,10.5889,25879.916978461,0
+MPA.US,D,20121203,000000,10.5889,10.6383,10.5406,10.583,112884.60460868,0
+MPA.US,D,20121204,000000,10.5554,10.6254,10.4497,10.4645,41728.50509758,0
+MPA.US,D,20121205,000000,10.5406,10.5406,10.4497,10.5227,40820.064715264,0
+MPA.US,D,20121206,000000,10.5227,10.5227,10.4141,10.4448,37509.371727763,0
+MPA.US,D,20121207,000000,10.4497,10.4645,10.3638,10.3638,51510.696460769,0
+MPA.US,D,20121210,000000,10.3461,10.4734,10.3461,10.3638,38646.694525244,0
+MPA.US,D,20121211,000000,10.3461,10.427,10.3036,10.3835,75767.168698037,0
+MPA.US,D,20121212,000000,10.3341,10.4024,10.3036,10.3568,69640.006699145,0
+MPA.US,D,20121213,000000,10.3411,10.3461,10.2907,10.2957,45111.103622588,0
+MPA.US,D,20121214,000000,10.3036,10.3036,10.1584,10.2048,120959.29264458,0
+MPA.US,D,20121217,000000,10.2048,10.2048,10.0923,10.1071,75704.377946973,0
+MPA.US,D,20121218,000000,10.1466,10.1466,9.95007,10.0015,79467.771994557,0
+MPA.US,D,20121219,000000,10.0084,10.0992,10.0015,10.0992,56155.186531334,0
+MPA.US,D,20121220,000000,10.1179,10.2285,10.0804,10.1071,74182.20861072,0
+MPA.US,D,20121221,000000,10.1268,10.1999,10.1071,10.1931,31966.568815377,0
+MPA.US,D,20121224,000000,10.2128,10.2345,10.1999,10.2225,32651.190552774,0
+MPA.US,D,20121226,000000,10.2592,10.2819,10.2128,10.274,37538.741595196,0
+MPA.US,D,20121227,000000,10.2907,10.2907,10.1525,10.2552,57033.244292167,0
+MPA.US,D,20121228,000000,10.2345,10.3461,10.2177,10.3461,40534.468073332,0
+MPA.US,D,20121231,000000,10.3224,10.432,10.3224,10.4211,38581.878266082,0
+MPA.US,D,20130102,000000,10.4576,10.5889,10.4576,10.583,13956.763554831,0
+MPA.US,D,20130103,000000,10.6067,10.6916,10.5701,10.6916,33939.413703615,0
+MPA.US,D,20130104,000000,10.6916,10.7026,10.6699,10.7026,68991.844107526,0
+MPA.US,D,20130107,000000,10.6916,10.8556,10.6916,10.8407,47221.683061544,0
+MPA.US,D,20130108,000000,10.8407,10.894,10.7746,10.7805,72143.53470927,0
+MPA.US,D,20130109,000000,10.8161,10.8556,10.7677,10.7904,49521.647507741,0
+MPA.US,D,20130110,000000,10.821,10.821,10.6788,10.6788,26595.93409139,0
+MPA.US,D,20130111,000000,10.6808,10.75,10.666,10.7054,32283.56083284,0
+MPA.US,D,20130114,000000,10.7203,10.736,10.5721,10.5959,54109.42335154,0
+MPA.US,D,20130115,000000,10.5425,10.6156,10.4231,10.4231,63884.525436383,0
+MPA.US,D,20130116,000000,10.4231,10.4764,10.3292,10.4458,99148.621436618,0
+MPA.US,D,20130117,000000,10.428,10.5317,10.428,10.4458,46121.832163892,0
+MPA.US,D,20130118,000000,10.4507,10.5377,10.4231,10.4507,44086.19652459,0
+MPA.US,D,20130122,000000,10.507,10.5425,10.4764,10.4952,40169.876615547,0
+MPA.US,D,20130123,000000,10.4883,10.6453,10.4883,10.6453,33270.996031008,0
+MPA.US,D,20130124,000000,10.6403,10.6453,10.5653,10.6235,21498.742960741,0
+MPA.US,D,20130125,000000,10.5721,10.6264,10.5197,10.5377,22987.491413364,0
+MPA.US,D,20130128,000000,10.514,10.5425,10.433,10.4408,19247.390708917,0
+MPA.US,D,20130129,000000,10.4833,10.4833,10.3292,10.3717,14440.859990447,0
+MPA.US,D,20130130,000000,10.3787,10.4033,10.3046,10.3104,24978.565874492,0
+MPA.US,D,20130131,000000,10.3648,10.3648,10.2957,10.3588,23831.115536517,0
+MPA.US,D,20130201,000000,10.428,10.4833,10.3855,10.4033,21147.317305598,0
+MPA.US,D,20130204,000000,10.3855,10.4458,10.3855,10.3855,14776.081580799,0
+MPA.US,D,20130205,000000,10.4231,10.4764,10.354,10.4764,42705.812755254,0
+MPA.US,D,20130206,000000,10.4952,10.514,10.4596,10.4764,49128.698936572,0
+MPA.US,D,20130207,000000,10.502,10.5197,10.4458,10.4883,22423.387407846,0
+MPA.US,D,20130208,000000,10.4764,10.4764,10.3787,10.4083,26506.811735043,0
+MPA.US,D,20130211,000000,10.3855,10.4083,10.3292,10.3648,33328.723011825,0
+MPA.US,D,20130212,000000,10.3994,10.4675,10.3648,10.433,25590.269320332,0
+MPA.US,D,20130213,000000,10.4803,10.4803,10.4191,10.4359,31816.681216065,0
+MPA.US,D,20130214,000000,10.4468,10.4468,10.3134,10.35,34798.22913751,0
+MPA.US,D,20130215,000000,10.3964,10.3964,10.2937,10.3431,19644.390296283,0
+MPA.US,D,20130219,000000,10.2937,10.3875,10.2937,10.2937,63726.535804676,0
+MPA.US,D,20130220,000000,10.35,10.355,10.3134,10.3391,29696.986990664,0
+MPA.US,D,20130221,000000,10.3678,10.4112,10.3391,10.3875,35556.781920514,0
+MPA.US,D,20130222,000000,10.4251,10.4251,10.3134,10.3964,57104.137075626,0
+MPA.US,D,20130225,000000,10.4251,10.4251,10.3312,10.3608,35200.292495123,0
+MPA.US,D,20130226,000000,10.3875,10.4191,10.3431,10.3875,27799.085902082,0
+MPA.US,D,20130227,000000,10.4053,10.4112,10.2937,10.35,39614.887396473,0
+MPA.US,D,20130228,000000,10.3431,10.3431,10.2433,10.2562,29356.701630063,0
+MPA.US,D,20130301,000000,10.3134,10.3134,10.2315,10.2502,72533.44501829,0
+MPA.US,D,20130304,000000,10.2779,10.2858,10.2375,10.2502,15606.53990131,0
+MPA.US,D,20130305,000000,10.2987,10.3066,10.2562,10.2779,14733.545910725,0
+MPA.US,D,20130306,000000,10.35,10.35,10.2138,10.2433,42240.958646577,0
+MPA.US,D,20130307,000000,10.2562,10.2562,10.2138,10.2255,22903.432827264,0
+MPA.US,D,20130308,000000,10.2255,10.2255,10.1131,10.1131,52116.323382312,0
+MPA.US,D,20130311,000000,10.1131,10.1131,10.0084,10.0084,57945.73569068,0
+MPA.US,D,20130312,000000,10.0084,10.0222,9.95007,9.98275,43386.383476453,0
+MPA.US,D,20130313,000000,9.97179,9.98564,9.89184,9.92636,65609.245582517,0
+MPA.US,D,20130314,000000,9.92636,9.92636,9.63907,9.73286,71004.186403691,0
+MPA.US,D,20130315,000000,9.73286,9.77927,9.6677,9.72596,60844.237780073,0
+MPA.US,D,20130318,000000,9.77335,9.91356,9.63907,9.81383,72010.863928798,0
+MPA.US,D,20130319,000000,9.86913,9.89184,9.77335,9.81778,98944.04511864,0
+MPA.US,D,20130320,000000,9.86913,9.94521,9.82371,9.93826,29893.461276247,0
+MPA.US,D,20130321,000000,9.95701,10.0716,9.87999,9.93826,90256.640882855,0
+MPA.US,D,20130322,000000,9.97179,9.97179,9.86913,9.88691,46524.908275555,0
+MPA.US,D,20130325,000000,9.88691,9.9205,9.83456,9.91356,31110.791643631,0
+MPA.US,D,20130326,000000,9.90566,9.90566,9.83456,9.87406,30519.343278779,0
+MPA.US,D,20130327,000000,9.86913,9.93826,9.86913,9.9205,22177.288173842,0
+MPA.US,D,20130328,000000,9.9205,9.97179,9.88691,9.94521,75496.763366845,0
+MPA.US,D,20130401,000000,9.94521,10.0045,9.93231,9.95205,41350.747837151,0
+MPA.US,D,20130402,000000,9.92636,9.95701,9.90566,9.92636,29086.296298874,0
+MPA.US,D,20130403,000000,9.95205,9.95205,9.88691,9.9205,27185.356948143,0
+MPA.US,D,20130404,000000,9.92636,10.0045,9.9205,9.98564,33759.143482821,0
+MPA.US,D,20130405,000000,10.035,10.0903,10.0192,10.0774,25948.78425382,0
+MPA.US,D,20130408,000000,10.1031,10.1209,10.0429,10.0804,22834.565551904,0
+MPA.US,D,20130409,000000,10.1159,10.1209,10.0636,10.1209,25501.146963984,0
+MPA.US,D,20130410,000000,10.1209,10.1693,10.0716,10.1584,34332.362274784,0
+MPA.US,D,20130411,000000,10.1475,10.1644,10.0992,10.1121,9798.3954279805,0
+MPA.US,D,20130412,000000,10.1268,10.1545,10.1238,10.1268,15900.238575638,0
+MPA.US,D,20130415,000000,10.1268,10.1407,10.1268,10.1268,20682.463196921,0
+MPA.US,D,20130416,000000,10.1594,10.1594,10.0834,10.0834,35798.830138321,0
+MPA.US,D,20130417,000000,10.0794,10.1268,10.0794,10.1071,19680.849442062,0
+MPA.US,D,20130418,000000,10.1121,10.1594,10.1121,10.1268,27595.522338151,0
+MPA.US,D,20130419,000000,10.1268,10.1475,10.1238,10.1238,13159.726117952,0
+MPA.US,D,20130422,000000,10.1071,10.1545,10.1071,10.1338,19641.352034135,0
+MPA.US,D,20130423,000000,10.2018,10.2375,10.1871,10.195,40181.01691009,0
+MPA.US,D,20130424,000000,10.1722,10.2078,10.1594,10.1722,15489.06043158,0
+MPA.US,D,20130425,000000,10.1594,10.1871,10.1189,10.1338,23430.064932953,0
+MPA.US,D,20130426,000000,10.1594,10.2078,10.1545,10.1871,8788.679640725,0
+MPA.US,D,20130429,000000,10.2078,10.2255,10.1722,10.2197,11795.546413404,0
+MPA.US,D,20130430,000000,10.2255,10.271,10.2197,10.2512,12334.331567688,0
+MPA.US,D,20130501,000000,10.3075,10.3204,10.2572,10.3204,22065.885228407,0
+MPA.US,D,20130502,000000,10.3264,10.3559,10.2997,10.3559,21480.513387852,0
+MPA.US,D,20130503,000000,10.3264,10.3698,10.2789,10.2937,14774.056072701,0
+MPA.US,D,20130506,000000,10.2512,10.2997,10.2512,10.2858,14160.327118762,0
+MPA.US,D,20130507,000000,10.3144,10.3144,10.2138,10.2255,34194.627724065,0
+MPA.US,D,20130508,000000,10.2375,10.2572,10.2078,10.2572,15030.2828472,0
+MPA.US,D,20130509,000000,10.2512,10.2572,10.2443,10.2572,17241.124937048,0
+MPA.US,D,20130510,000000,10.2572,10.2572,10.2255,10.2255,18202.228529932,0
+MPA.US,D,20130513,000000,10.267,10.267,10.1614,10.1614,20351.292622766,0
+MPA.US,D,20130514,000000,10.1436,10.1485,10.0943,10.1485,29612.928404563,0
+MPA.US,D,20130515,000000,10.1436,10.1485,10.0459,10.0459,35571.973231255,0
+MPA.US,D,20130516,000000,10.0943,10.1141,9.92834,9.959,56745.622142137,0
+MPA.US,D,20130517,000000,9.9343,9.98175,9.9343,9.98175,28016.828022703,0
+MPA.US,D,20130520,000000,9.91652,10.0607,9.91652,10.0222,58387.29645622,0
+MPA.US,D,20130521,000000,9.9678,10.0607,9.9678,10.0459,25346.195594425,0
+MPA.US,D,20130522,000000,10.0459,10.0943,10.0459,10.0755,12290.783143563,0
+MPA.US,D,20130523,000000,10.0459,10.0755,10.0084,10.0084,14970.530358285,0
+MPA.US,D,20130524,000000,10.0005,10.0272,9.97378,10.0272,13222.516869014,0
+MPA.US,D,20130528,000000,10.0272,10.0272,9.959,9.98175,27657.300335165,0
+MPA.US,D,20130529,000000,9.959,9.959,9.78915,9.85629,38637.579738799,0
+MPA.US,D,20130530,000000,9.83556,9.83556,9.6677,9.69238,46432.74765706,0
+MPA.US,D,20130531,000000,9.65585,9.65585,9.46627,9.5265,56117.714631506,0
+MPA.US,D,20130603,000000,9.53341,9.55118,9.42282,9.47416,39098.382831278,0
+MPA.US,D,20130604,000000,9.47416,9.55118,9.42282,9.47416,112103.77123659,0
+MPA.US,D,20130605,000000,9.48009,9.54526,9.47416,9.53341,51247.380407924,0
+MPA.US,D,20130606,000000,9.49392,9.61832,9.49392,9.6045,46703.152988249,0
+MPA.US,D,20130607,000000,9.6045,9.6045,9.48009,9.51859,38057.271668491,0
+MPA.US,D,20130610,000000,9.48009,9.52551,9.32862,9.3618,77198.190169843,0
+MPA.US,D,20130611,000000,9.22051,9.29386,9.19918,9.2518,80255.694644993,0
+MPA.US,D,20130612,000000,9.23709,9.23709,9.05472,9.14141,120497.47679805,0
+MPA.US,D,20130613,000000,9.10053,9.17785,8.68513,9.14713,178938.44921888,0
+MPA.US,D,20130614,000000,9.16155,9.22741,9.13282,9.20994,78954.305691509,0
+MPA.US,D,20130617,000000,9.20994,9.21655,9.14713,9.19039,50865.572131299,0
+MPA.US,D,20130618,000000,9.20994,9.20994,9.12166,9.17014,60528.258516659,0
+MPA.US,D,20130619,000000,9.21655,9.21655,9.11604,9.14713,49656.34379631,0
+MPA.US,D,20130620,000000,9.13282,9.13282,8.93002,8.9782,69835.468230678,0
+MPA.US,D,20130621,000000,8.91796,9.00554,8.87984,8.9857,58983.808591318,0
+MPA.US,D,20130624,000000,8.91163,8.91796,8.74833,8.80165,127422.68898787,0
+MPA.US,D,20130625,000000,8.76018,8.93002,8.69175,8.91796,66496.418129795,0
+MPA.US,D,20130626,000000,9.02163,9.31095,9.01334,9.24686,91721.083238292,0
+MPA.US,D,20130627,000000,9.17014,9.38333,9.17014,9.32468,25969.039334808,0
+MPA.US,D,20130628,000000,9.31884,9.35893,9.25477,9.31095,36649.54353982,0
+MPA.US,D,20130701,000000,9.38333,9.42775,9.37167,9.41196,37740.279651028,0
+MPA.US,D,20130702,000000,9.37167,9.53638,9.35893,9.41196,30877.858212269,0
+MPA.US,D,20130703,000000,9.39222,9.39222,9.19522,9.21655,36681.9516694,0
+MPA.US,D,20130705,000000,9.18565,9.41986,9.0246,9.08247,67312.697893614,0
+MPA.US,D,20130708,000000,9.11604,9.16155,8.91796,8.91796,42363.501886555,0
+MPA.US,D,20130709,000000,8.89278,8.9782,8.82415,8.91796,76453.815943532,0
+MPA.US,D,20130710,000000,8.88646,9.03606,8.82415,9.03012,48253.679437887,0
+MPA.US,D,20130711,000000,9.00851,9.15188,9.00851,9.13766,40578.016497456,0
+MPA.US,D,20130712,000000,9.13766,9.13766,9.07219,9.08542,29392.148021792,0
+MPA.US,D,20130715,000000,9.01601,9.05106,8.93277,8.96861,41205.924008087,0
+MPA.US,D,20130716,000000,8.95439,9.02361,8.90512,9.02361,50597.192308207,0
+MPA.US,D,20130717,000000,9.00287,9.07862,8.97325,9.00287,51128.888184144,0
+MPA.US,D,20130718,000000,8.98876,9.0321,8.96861,9.00287,20254.068234024,0
+MPA.US,D,20130719,000000,8.93277,8.98007,8.8992,8.91352,59542.84882659,0
+MPA.US,D,20130722,000000,8.86049,8.8676,8.74931,8.79592,53690.143175086,0
+MPA.US,D,20130723,000000,8.74931,8.83531,8.69175,8.7887,86900.373963131,0
+MPA.US,D,20130724,000000,8.80243,8.80243,8.68513,8.69175,69902.309997939,0
+MPA.US,D,20130725,000000,8.68029,8.68029,8.51974,8.57069,64416.22131232,0
+MPA.US,D,20130726,000000,8.56358,8.6328,8.55893,8.62381,39585.517529041,0
+MPA.US,D,20130729,000000,8.6328,8.68029,8.55173,8.61225,58705.301227732,0
+MPA.US,D,20130730,000000,8.59952,8.6328,8.53653,8.61225,65068.434920136,0
+MPA.US,D,20130731,000000,8.54373,8.6328,8.51974,8.6169,48688.150925081,0
+MPA.US,D,20130801,000000,8.6328,8.65749,8.51974,8.51974,42205.512254848,0
+MPA.US,D,20130802,000000,8.51974,8.59142,8.51974,8.53653,50220.44780183,0
+MPA.US,D,20130805,000000,8.4521,8.49298,8.35494,8.46365,99283.31772519,0
+MPA.US,D,20130806,000000,8.43453,8.43966,8.35494,8.43966,63902.755009272,0
+MPA.US,D,20130807,000000,8.40796,8.46365,8.33302,8.40253,44353.563593633,0
+MPA.US,D,20130808,000000,8.42712,8.42712,8.32581,8.40253,75051.151585107,0
+MPA.US,D,20130809,000000,8.33302,8.40796,8.27318,8.37508,63519.933978598,0
+MPA.US,D,20130812,000000,8.37508,8.41567,8.37508,8.39454,43159.526569386,0
+MPA.US,D,20130813,000000,8.37795,8.39,8.35751,8.35751,34562.257443998,0
+MPA.US,D,20130814,000000,8.32126,8.39,8.28078,8.35751,66988.616597806,0
+MPA.US,D,20130815,000000,8.30221,8.30221,8.19793,8.28878,60461.416749398,0
+MPA.US,D,20130816,000000,8.24821,8.26203,8.2251,8.2251,45754.202443959,0
+MPA.US,D,20130819,000000,8.21779,8.24821,8.13939,8.20545,68664.724549568,0
+MPA.US,D,20130820,000000,8.24821,8.38515,8.23269,8.37795,87403.712725685,0
+MPA.US,D,20130821,000000,8.35751,8.42277,8.32126,8.39,84460.649458117,0
+MPA.US,D,20130822,000000,8.36531,8.62914,8.36531,8.62914,68786.255035497,0
+MPA.US,D,20130823,000000,8.58224,8.80165,8.5626,8.80165,38276.026543162,0
+MPA.US,D,20130826,000000,8.74734,8.8985,8.74171,8.84065,42508.325715621,0
+MPA.US,D,20130827,000000,8.79295,8.88736,8.67752,8.79295,42058.662917685,0
+MPA.US,D,20130828,000000,8.83433,8.83433,8.70152,8.70152,46280.834549649,0
+MPA.US,D,20130829,000000,8.65482,8.67752,8.53386,8.56822,41037.806835885,0
+MPA.US,D,20130830,000000,8.62194,8.64741,8.58224,8.61413,41369.99016409,0
+MPA.US,D,20130903,000000,8.6248,8.68029,8.6248,8.65846,28551.562160787,0
+MPA.US,D,20130904,000000,8.69766,8.76837,8.68029,8.72907,26019.677037278,0
+MPA.US,D,20130905,000000,8.68611,8.92418,8.65846,8.77479,78451.979683005,0
+MPA.US,D,20130906,000000,8.77479,8.83344,8.72344,8.8286,25934.605697129,0
+MPA.US,D,20130909,000000,8.82415,8.87333,8.6403,8.6403,67371.43762848,0
+MPA.US,D,20130910,000000,8.6328,8.68611,8.55806,8.61315,54350.458815296,0
+MPA.US,D,20130911,000000,8.58875,8.65482,8.5626,8.56822,48368.120645469,0
+MPA.US,D,20130912,000000,8.59952,8.6169,8.52398,8.53553,23045.218394181,0
+MPA.US,D,20130913,000000,8.49742,8.55806,8.49742,8.51283,20109.244404959,0
+MPA.US,D,20130916,000000,8.58511,8.6248,8.55806,8.59142,35039.264601268,0
+MPA.US,D,20130917,000000,8.65017,8.75583,8.6328,8.75583,49155.030541856,0
+MPA.US,D,20130918,000000,8.80649,8.9782,8.73707,8.97148,33050.21564824,0
+MPA.US,D,20130919,000000,8.93761,9.01433,8.92418,8.99991,56175.441612322,0
+MPA.US,D,20130920,000000,9.05669,9.09491,8.9782,9.08444,45065.529690365,0
+MPA.US,D,20130923,000000,9.08838,9.12887,9.02163,9.03012,88274.681208172,0
+MPA.US,D,20130924,000000,9.07663,9.07663,8.89554,8.9857,34522.760036072,0
+MPA.US,D,20130925,000000,9.02559,9.04366,8.94571,8.9934,44399.137525856,0
+MPA.US,D,20130926,000000,8.94571,9.02163,8.94571,8.9857,16673.982669382,0
+MPA.US,D,20130927,000000,8.95153,9.02163,8.95153,8.95153,8779.5648542804,0
+MPA.US,D,20130930,000000,8.97148,9.02163,8.93761,8.96022,29410.377594682,0
+MPA.US,D,20131001,000000,8.9934,9.00653,8.95153,8.9934,29232.132881988,0
+MPA.US,D,20131002,000000,9.01433,9.01433,8.9857,8.9934,26628.342220971,0
+MPA.US,D,20131003,000000,8.95153,8.97148,8.81478,8.84351,56935.007149375,0
+MPA.US,D,20131004,000000,8.81478,8.87145,8.78318,8.83788,34731.38737025,0
+MPA.US,D,20131007,000000,8.79207,8.85092,8.76837,8.76837,13253.912244546,0
+MPA.US,D,20131008,000000,8.79888,8.79888,8.7501,8.79207,16134.184761049,0
+MPA.US,D,20131009,000000,8.79888,8.79888,8.7501,8.75583,16560.554215848,0
+MPA.US,D,20131010,000000,8.75583,8.76303,8.69263,8.71258,19507.668499613,0
+MPA.US,D,20131011,000000,8.71989,8.75928,8.69422,8.74734,27876.055209836,0
+MPA.US,D,20131014,000000,8.74734,8.75307,8.67673,8.71435,8154.6956057982,0
+MPA.US,D,20131015,000000,8.66953,8.70784,8.66953,8.69422,21329.613034491,0
+MPA.US,D,20131016,000000,8.66953,8.73262,8.66953,8.71435,30759.365988487,0
+MPA.US,D,20131017,000000,8.70053,8.81033,8.70053,8.80165,106573.12137279,0
+MPA.US,D,20131018,000000,8.82515,8.84815,8.77133,8.79394,51007.357698215,0
+MPA.US,D,20131021,000000,8.79394,8.79394,8.71989,8.72522,30005.876975732,0
+MPA.US,D,20131022,000000,8.79394,8.80165,8.75928,8.79394,27058.762691968,0
+MPA.US,D,20131023,000000,8.75928,8.84815,8.74734,8.75307,59945.924938252,0
+MPA.US,D,20131024,000000,8.7666,8.81833,8.73262,8.81033,29384.045989398,0
+MPA.US,D,20131025,000000,8.80165,8.84815,8.77952,8.83146,31823.770494412,0
+MPA.US,D,20131028,000000,8.81033,8.85467,8.81033,8.83146,24288.880366848,0
+MPA.US,D,20131029,000000,8.8676,8.8752,8.84164,8.8676,22890.267024621,0
+MPA.US,D,20131030,000000,8.8676,8.89456,8.85467,8.85467,33735.850139685,0
+MPA.US,D,20131031,000000,8.86049,8.88271,8.82515,8.83146,26536.181602475,0
+MPA.US,D,20131101,000000,8.8752,8.8752,8.71989,8.71989,39607.798118128,0
+MPA.US,D,20131104,000000,8.71989,8.79394,8.71989,8.77133,31954.415766784,0
+MPA.US,D,20131105,000000,8.73262,8.7666,8.70053,8.71989,59898.32549793,0
+MPA.US,D,20131106,000000,8.71989,8.74734,8.68987,8.70784,36781.201566242,0
+MPA.US,D,20131107,000000,8.70784,8.78683,8.68987,8.74082,51667.673338426,0
+MPA.US,D,20131108,000000,8.75928,8.75928,8.61947,8.66953,57686.470654033,0
+MPA.US,D,20131111,000000,8.63566,8.70053,8.61315,8.66233,53468.350038266,0
+MPA.US,D,20131112,000000,8.61947,8.64563,8.58688,8.6012,22938.879218993,0
+MPA.US,D,20131113,000000,8.62292,8.63101,8.52665,8.54027,85250.597616652,0
+MPA.US,D,20131114,000000,8.54027,8.57582,8.4602,8.47975,91556.00432824,0
+MPA.US,D,20131115,000000,8.4602,8.53297,8.4521,8.48775,40815.000945017,0
+MPA.US,D,20131118,000000,8.43453,8.55617,8.43453,8.54827,53128.064677666,0
+MPA.US,D,20131119,000000,8.49466,8.54827,8.49466,8.53297,60590.036513673,0
+MPA.US,D,20131120,000000,8.53297,8.56822,8.53297,8.53297,44629.032695071,0
+MPA.US,D,20131121,000000,8.53297,8.54027,8.50908,8.5225,44858.927864286,0
+MPA.US,D,20131122,000000,8.51618,8.54027,8.50908,8.5225,54469.963793127,0
+MPA.US,D,20131125,000000,8.50908,8.5225,8.47353,8.48775,107942.36484759,0
+MPA.US,D,20131126,000000,8.5225,8.52665,8.47353,8.47353,70556.549113855,0
+MPA.US,D,20131127,000000,8.47353,8.51618,8.44656,8.47975,78952.280183411,0
+MPA.US,D,20131129,000000,8.47975,8.51618,8.47353,8.47353,11154.473100132,0
+MPA.US,D,20131202,000000,8.50207,8.50207,8.4281,8.4521,81850.782272804,0
+MPA.US,D,20131203,000000,8.40886,8.51618,8.40886,8.47975,62523.383993984,0
+MPA.US,D,20131204,000000,8.43966,8.55617,8.43453,8.55617,84164.925275691,0
+MPA.US,D,20131205,000000,8.52665,8.53297,8.50207,8.50207,41696.096967998,0
+MPA.US,D,20131206,000000,8.46622,8.53297,8.46622,8.5225,56323.303703536,0
+MPA.US,D,20131209,000000,8.54827,8.54827,8.49466,8.51618,35140.540006209,0
+MPA.US,D,20131210,000000,8.47353,8.53297,8.43453,8.43453,52240.892130389,0
+MPA.US,D,20131211,000000,8.49742,8.49742,8.42356,8.44222,86247.147601265,0
+MPA.US,D,20131212,000000,8.41744,8.47629,8.4052,8.42356,109699.4931233,0
+MPA.US,D,20131213,000000,8.42356,8.45476,8.41073,8.42356,140548.9942222,0
+MPA.US,D,20131216,000000,8.37114,8.45476,8.36372,8.43176,164207.94157031,0
+MPA.US,D,20131217,000000,8.4371,8.54373,8.4371,8.54373,86896.322946933,0
+MPA.US,D,20131218,000000,8.52398,8.62737,8.52398,8.5934,73006.401159362,0
+MPA.US,D,20131219,000000,8.5934,8.68987,8.5934,8.68316,210332.81199634,0
+MPA.US,D,20131220,000000,8.63941,8.72058,8.63941,8.68987,100972.5914796,0
+MPA.US,D,20131223,000000,8.71515,8.82781,8.70152,8.8046,117163.49046741,0
+MPA.US,D,20131224,000000,8.76747,8.83344,8.7427,8.7896,75921.107313545,0
+MPA.US,D,20131226,000000,8.82781,8.82781,8.75394,8.78149,135892.35110303,0
+MPA.US,D,20131227,000000,8.76747,8.76747,8.67032,8.71515,186091.53106983,0
+MPA.US,D,20131230,000000,8.68316,8.73351,8.63941,8.72058,175146.69805793,0
+MPA.US,D,20131231,000000,8.72058,8.72709,8.66233,8.69609,128783.83043027,0
+MPA.US,D,20140102,000000,8.63566,8.7427,8.61947,8.71515,100564.45159769,0
+MPA.US,D,20140103,000000,8.75394,8.76747,8.71515,8.76747,53376.189419771,0
+MPA.US,D,20140106,000000,8.78149,8.85092,8.76747,8.82021,35808.957678815,0
+MPA.US,D,20140107,000000,8.84252,8.87797,8.8129,8.82781,123747.40454259,0
+MPA.US,D,20140108,000000,8.83344,8.85754,8.8046,8.83344,142499.55852135,0
+MPA.US,D,20140109,000000,8.83788,8.85754,8.82021,8.83344,65603.16905822,0
+MPA.US,D,20140110,000000,8.84252,8.91796,8.84252,8.89554,58311.339902514,0
+MPA.US,D,20140113,000000,8.90512,8.94858,8.89367,8.8992,51580.576490178,0
+MPA.US,D,20140114,000000,8.88182,8.92082,8.88182,8.89367,25883.967994659,0
+MPA.US,D,20140115,000000,8.93366,8.93366,8.88833,8.8992,23618.437186143,0
+MPA.US,D,20140116,000000,8.86573,8.92605,8.8519,8.91352,132201.87534701,0
+MPA.US,D,20140117,000000,8.94205,9.00554,8.88833,8.98371,39950.108986826,0
+MPA.US,D,20140121,000000,8.97622,9.06261,8.97622,9.00554,54745.432894564,0
+MPA.US,D,20140122,000000,8.97048,9.05018,8.97048,9.04266,63013.556953895,0
+MPA.US,D,20140123,000000,9.0246,9.14427,9.0246,9.07219,37649.131786581,0
+MPA.US,D,20140124,000000,9.11979,9.13084,9.08444,9.09588,29472.155591695,0
+MPA.US,D,20140127,000000,9.11228,9.13084,9.05018,9.07219,34675.685897533,0
+MPA.US,D,20140128,000000,9.05669,9.11979,9.05669,9.07219,34438.701449972,0
+MPA.US,D,20140129,000000,9.07762,9.10447,9.04266,9.04266,46947.226714156,0
+MPA.US,D,20140130,000000,9.09588,9.10447,9.03606,9.06261,43639.571988803,0
+MPA.US,D,20140131,000000,9.05018,9.11228,9.04266,9.07219,28462.439804441,0
+MPA.US,D,20140203,000000,9.11228,9.16066,9.08444,9.09588,76100.36478029,0
+MPA.US,D,20140204,000000,9.13864,9.15385,9.08937,9.10447,51052.931630439,0
+MPA.US,D,20140205,000000,9.1255,9.13084,9.11228,9.11228,32838.550051913,0
+MPA.US,D,20140206,000000,9.19039,9.19039,9.11228,9.11228,57118.315632318,0
+MPA.US,D,20140207,000000,9.11979,9.14427,9.11228,9.1255,48104.804592625,0
+MPA.US,D,20140210,000000,9.13864,9.19522,9.13864,9.19039,33278.085309355,0
+MPA.US,D,20140211,000000,9.19522,9.20994,9.1255,9.14427,67968.962517628,0
+MPA.US,D,20140212,000000,9.17211,9.20599,9.12166,9.1269,46775.058525758,0
+MPA.US,D,20140213,000000,9.13371,9.17211,9.12166,9.12166,59621.843642442,0
+MPA.US,D,20140214,000000,9.13371,9.18851,9.1269,9.17211,52322.925208391,0
+MPA.US,D,20140218,000000,9.18851,9.19325,9.14141,9.15682,30517.317770681,0
+MPA.US,D,20140219,000000,9.19818,9.21378,9.18081,9.21378,38617.324657811,0
+MPA.US,D,20140220,000000,9.19325,9.23511,9.19325,9.23017,23820.987996023,0
+MPA.US,D,20140221,000000,9.26049,9.29288,9.25377,9.29288,16527.133332218,0
+MPA.US,D,20140224,000000,9.29288,9.31292,9.27412,9.29969,14843.936102109,0
+MPA.US,D,20140225,000000,9.31984,9.32665,9.27412,9.29288,48313.431926801,0
+MPA.US,D,20140226,000000,9.32665,9.33356,9.29288,9.30562,43927.194138835,0
+MPA.US,D,20140227,000000,9.29288,9.35499,9.29288,9.33356,46625.170926446,0
+MPA.US,D,20140228,000000,9.35499,9.35499,9.32665,9.34611,34380.974469156,0
+MPA.US,D,20140303,000000,9.38135,9.39024,9.3618,9.38135,27877.067963885,0
+MPA.US,D,20140304,000000,9.43467,9.45145,9.40406,9.44257,50964.82202814,0
+MPA.US,D,20140305,000000,9.42775,9.49886,9.42775,9.4949,32863.868903148,0
+MPA.US,D,20140306,000000,9.50675,9.50675,9.40406,9.44257,49359.606859836,0
+MPA.US,D,20140307,000000,9.41887,9.41887,9.3766,9.39715,63017.607970093,0
+MPA.US,D,20140310,000000,9.39715,9.49886,9.3766,9.47318,33597.102834917,0
+MPA.US,D,20140311,000000,9.48009,9.51169,9.45837,9.45837,58644.535984768,0
+MPA.US,D,20140312,000000,9.49292,9.55711,9.46232,9.52353,32086.073793207,0
+MPA.US,D,20140313,000000,9.55711,9.58476,9.54427,9.57587,31208.016032373,0
+MPA.US,D,20140314,000000,9.53835,9.60648,9.53835,9.58476,37038.44109479,0
+MPA.US,D,20140317,000000,9.55118,9.58476,9.55118,9.58476,23376.388968335,0
+MPA.US,D,20140318,000000,9.58476,9.59167,9.55711,9.58476,22352.494624388,0
+MPA.US,D,20140319,000000,9.61437,9.62623,9.49688,9.51564,44302.925891163,0
+MPA.US,D,20140320,000000,9.53835,9.53835,9.40801,9.40801,37808.134172337,0
+MPA.US,D,20140321,000000,9.45442,9.50182,9.45442,9.50182,9002.3707451491,0
+MPA.US,D,20140324,000000,9.54427,9.62228,9.53835,9.62228,23457.409292287,0
+MPA.US,D,20140325,000000,9.59167,9.64598,9.59167,9.63708,39669.576115141,0
+MPA.US,D,20140326,000000,9.68745,9.71607,9.63215,9.67362,68247.469881215,0
+MPA.US,D,20140327,000000,9.69436,9.69436,9.60648,9.60648,52428.251629529,0
+MPA.US,D,20140328,000000,9.61437,9.62228,9.58476,9.58476,10996.483468426,0
+MPA.US,D,20140331,000000,9.58476,9.62623,9.56205,9.62228,119467.5059298,0
+MPA.US,D,20140401,000000,9.63215,9.63215,9.59957,9.60648,43409.67681959,0
+MPA.US,D,20140402,000000,9.62228,9.68251,9.56205,9.64598,72485.845577968,0
+MPA.US,D,20140403,000000,9.63708,9.6677,9.62623,9.62623,81102.357030294,0
+MPA.US,D,20140404,000000,9.62623,9.69436,9.56896,9.56896,91204.578673096,0
+MPA.US,D,20140407,000000,9.58476,9.68251,9.55711,9.58476,77251.866134462,0
+MPA.US,D,20140408,000000,9.62623,9.64598,9.57587,9.61437,88303.038321554,0
+MPA.US,D,20140409,000000,9.63708,9.65189,9.60648,9.63708,8765.3862975887,0
+MPA.US,D,20140410,000000,9.61437,9.69436,9.61437,9.64598,30514.279508532,0
+MPA.US,D,20140411,000000,9.66275,9.71313,9.64104,9.66275,47813.131426396,0
+MPA.US,D,20140414,000000,9.66275,9.69831,9.62919,9.65486,61775.971505524,0
+MPA.US,D,20140415,000000,9.65486,9.66967,9.62919,9.63413,20166.971385776,0
+MPA.US,D,20140416,000000,9.64104,9.6904,9.62919,9.64894,32911.46834347,0
+MPA.US,D,20140417,000000,9.62919,9.66967,9.62326,9.63413,27944.922485196,0
+MPA.US,D,20140421,000000,9.63413,9.6904,9.61734,9.6904,29920.805635581,0
+MPA.US,D,20140422,000000,9.67757,9.72003,9.66967,9.71313,23524.251059549,0
+MPA.US,D,20140423,000000,9.6904,9.77631,9.6904,9.77631,25915.36337019,0
+MPA.US,D,20140424,000000,9.74077,9.80397,9.74077,9.79705,40022.014524334,0
+MPA.US,D,20140425,000000,9.83456,9.83456,9.77631,9.80397,27226.879864168,0
+MPA.US,D,20140428,000000,9.85037,9.85037,9.76842,9.78521,19933.025200362,0
+MPA.US,D,20140429,000000,9.80397,9.82371,9.7615,9.76842,95103.6817633,0
+MPA.US,D,20140430,000000,9.74077,9.84148,9.74077,9.7536,32805.129168283,0
+MPA.US,D,20140501,000000,9.79705,9.82964,9.76842,9.79705,32373.695943237,0
+MPA.US,D,20140502,000000,9.78521,9.82371,9.74866,9.79112,35461.583039869,0
+MPA.US,D,20140505,000000,9.81778,9.82964,9.78521,9.82964,21773.19930813,0
+MPA.US,D,20140506,000000,9.81285,9.8711,9.79112,9.84148,24463.074063346,0
+MPA.US,D,20140507,000000,9.86518,9.87802,9.82964,9.85037,30142.598772402,0
+MPA.US,D,20140508,000000,9.88691,9.90566,9.87802,9.88691,11222.327621442,0
+MPA.US,D,20140509,000000,9.89776,9.89776,9.8711,9.8711,17896.376807012,0
+MPA.US,D,20140512,000000,9.85826,9.89776,9.85826,9.87802,22961.159808079,0
+MPA.US,D,20140513,000000,9.89282,9.95105,9.83753,9.85432,50024.986270294,0
+MPA.US,D,20140514,000000,9.90172,9.90172,9.86913,9.86913,23750.095212565,0
+MPA.US,D,20140515,000000,9.91652,9.92934,9.90863,9.90863,11885.681523802,0
+MPA.US,D,20140516,000000,9.92447,9.92934,9.89282,9.92934,13060.476221109,0
+MPA.US,D,20140519,000000,9.90172,9.93628,9.89282,9.90172,20099.116864465,0
+MPA.US,D,20140520,000000,9.90172,9.93628,9.90172,9.90172,8527.3890959788,0
+MPA.US,D,20140521,000000,9.90172,9.92934,9.88098,9.92934,12058.862466249,0
+MPA.US,D,20140522,000000,9.93628,9.95105,9.92447,9.94322,18120.19545193,0
+MPA.US,D,20140523,000000,9.94322,9.95105,9.92934,9.95105,8466.6238530146,0
+MPA.US,D,20140527,000000,9.93628,9.97179,9.92447,9.96392,17536.849119474,0
+MPA.US,D,20140528,000000,9.95701,9.9945,9.95701,9.98852,16091.649090975,0
+MPA.US,D,20140529,000000,10.0005,10.0084,9.98852,10.0084,4736.6506890609,0
+MPA.US,D,20140530,000000,9.98852,10.0084,9.97976,10.0005,22491.241929157,0
+MPA.US,D,20140602,000000,9.9945,10.0222,9.95105,9.95701,24388.13026369,0
+MPA.US,D,20140603,000000,9.95105,9.97179,9.91652,9.91652,12857.925411229,0
+MPA.US,D,20140604,000000,9.90172,9.93628,9.83753,9.83753,43941.372695526,0
+MPA.US,D,20140605,000000,9.83259,9.88788,9.83259,9.88788,9776.1148388935,0
+MPA.US,D,20140606,000000,9.88788,9.93628,9.88788,9.90863,13974.993127721,0
+MPA.US,D,20140609,000000,9.95701,9.95701,9.92934,9.95105,27802.124164229,0
+MPA.US,D,20140610,000000,9.95701,9.97179,9.92934,9.95105,14057.026205723,0
+MPA.US,D,20140611,000000,9.94322,9.94322,9.90172,9.90863,21929.163431738,0
+MPA.US,D,20140612,000000,9.958,9.99749,9.92536,9.95304,22719.111590273,0
+MPA.US,D,20140613,000000,9.92536,9.958,9.88493,9.88493,43525.130781221,0
+MPA.US,D,20140616,000000,9.8395,9.92536,9.8395,9.89579,29560.265193995,0
+MPA.US,D,20140617,000000,9.89579,9.89579,9.82173,9.82864,15750.350976326,0
+MPA.US,D,20140618,000000,9.87702,9.87702,9.8168,9.82864,38479.590107092,0
+MPA.US,D,20140619,000000,9.8395,9.8632,9.8089,9.8089,29721.293087849,0
+MPA.US,D,20140620,000000,9.83358,9.83358,9.80198,9.80198,13297.46066867,0
+MPA.US,D,20140623,000000,9.82173,9.87012,9.8089,9.84938,28377.368464291,0
+MPA.US,D,20140624,000000,9.87702,9.87702,9.83358,9.84938,10703.797548148,0
+MPA.US,D,20140625,000000,9.84938,9.88986,9.84938,9.88493,28612.327403751,0
+MPA.US,D,20140626,000000,9.88493,9.92536,9.88493,9.90369,23862.510912048,0
+MPA.US,D,20140627,000000,9.91158,9.91948,9.88986,9.88986,20361.42016326,0
+MPA.US,D,20140630,000000,9.88493,9.90369,9.87702,9.87702,23918.212384766,0
+MPA.US,D,20140701,000000,9.91158,9.91158,9.85629,9.85629,30819.118477403,0
+MPA.US,D,20140702,000000,9.85629,9.85629,9.8089,9.8089,25395.820542846,0
+MPA.US,D,20140703,000000,9.78125,9.78125,9.69337,9.73189,29279.732322309,0
+MPA.US,D,20140707,000000,9.73681,9.78915,9.72398,9.78915,18711.643816781,0
+MPA.US,D,20140708,000000,9.80198,9.84938,9.79606,9.84938,20114.308175206,0
+MPA.US,D,20140709,000000,9.8395,9.8395,9.8089,9.8395,24949.196007059,0
+MPA.US,D,20140710,000000,9.85629,9.85629,9.82173,9.82864,12909.575867748,0
+MPA.US,D,20140711,000000,9.86715,9.90072,9.86715,9.87308,11979.867650396,0
+MPA.US,D,20140714,000000,9.86715,9.87999,9.84346,9.84346,9182.640965943,0
+MPA.US,D,20140715,000000,9.84346,9.86715,9.84346,9.86715,33192.001215156,0
+MPA.US,D,20140716,000000,9.87308,9.87308,9.82371,9.86023,17317.081490753,0
+MPA.US,D,20140717,000000,9.87308,9.90072,9.87308,9.87999,12635.11952036,0
+MPA.US,D,20140718,000000,9.87308,9.88691,9.86023,9.87308,11807.699461997,0
+MPA.US,D,20140721,000000,9.87308,9.91554,9.87308,9.90764,14537.071625141,0
+MPA.US,D,20140722,000000,9.91554,9.91554,9.87308,9.87308,45131.358703576,0
+MPA.US,D,20140723,000000,9.88691,9.92447,9.88691,9.92447,15594.386852718,0
+MPA.US,D,20140724,000000,9.91554,9.91554,9.87308,9.87308,16788.423876964,0
+MPA.US,D,20140725,000000,9.88691,9.94322,9.88691,9.90072,23972.901103434,0
+MPA.US,D,20140728,000000,9.93528,9.93528,9.87308,9.90072,24838.805815674,0
+MPA.US,D,20140729,000000,9.90764,9.91554,9.89184,9.90072,9622.1762233841,0
+MPA.US,D,20140730,000000,9.88691,9.88691,9.77631,9.77631,27196.497242686,0
+MPA.US,D,20140731,000000,9.73978,9.81285,9.73286,9.79112,38642.643509046,0
+MPA.US,D,20140801,000000,9.76842,9.82964,9.76842,9.81877,21031.863343966,0
+MPA.US,D,20140804,000000,9.79705,9.82371,9.77631,9.78521,17449.752271226,0
+MPA.US,D,20140805,000000,9.76051,9.85234,9.76051,9.80397,41965.489545139,0
+MPA.US,D,20140806,000000,9.84346,9.86715,9.82371,9.85234,12798.172922314,0
+MPA.US,D,20140807,000000,9.86023,9.87999,9.84346,9.87999,20097.091356367,0
+MPA.US,D,20140808,000000,9.89184,9.95007,9.89184,9.95007,22873.050205782,0
+MPA.US,D,20140811,000000,9.90764,9.97179,9.90764,9.90764,28848.299097263,0
+MPA.US,D,20140812,000000,9.92834,9.96292,9.90072,9.92447,12115.576693016,0
+MPA.US,D,20140813,000000,9.95304,9.96691,9.95304,9.95304,24255.459483217,0
+MPA.US,D,20140814,000000,9.97378,9.99052,9.96691,9.99052,14059.051713822,0
+MPA.US,D,20140815,000000,9.97378,9.99052,9.96691,9.99052,17109.466910626,0
+MPA.US,D,20140818,000000,9.94609,9.98374,9.93231,9.93826,27332.206285306,0
+MPA.US,D,20140819,000000,9.93231,9.95304,9.9185,9.94609,31672.870141051,0
+MPA.US,D,20140820,000000,9.92447,9.958,9.92447,9.958,21045.029146608,0
+MPA.US,D,20140821,000000,9.958,9.97378,9.958,9.96691,24794.2446375,0
+MPA.US,D,20140822,000000,9.97378,9.97378,9.95304,9.96691,5889.1647972823,0
+MPA.US,D,20140825,000000,9.96691,9.96691,9.9185,9.95304,40502.059943751,0
+MPA.US,D,20140826,000000,9.958,9.97378,9.93231,9.95304,31159.403838002,0
+MPA.US,D,20140827,000000,9.96691,9.99052,9.96691,9.99052,14300.087177579,0
+MPA.US,D,20140828,000000,9.99749,10.0122,9.98374,9.99052,21292.141134662,0
+MPA.US,D,20140829,000000,10.0122,10.0252,9.98374,10.0252,17359.617160828,0
+MPA.US,D,20140902,000000,10.0122,10.0122,9.97378,10.0122,7475.1376386485,0
+MPA.US,D,20140903,000000,10.0122,10.0122,9.958,10.0122,16471.431859501,0
+MPA.US,D,20140904,000000,10.0045,10.0122,9.98374,10.0122,17049.714421711,0
+MPA.US,D,20140905,000000,10.0045,10.0122,9.99749,9.99749,12744.496957696,0
+MPA.US,D,20140908,000000,10.0122,10.0122,9.99749,10.0045,13726.868385618,0
+MPA.US,D,20140909,000000,10.0045,10.0122,9.99052,10.0045,4318.3832666572,0
+MPA.US,D,20140910,000000,9.95304,10.0459,9.95304,10.0389,42647.073020388,0
+MPA.US,D,20140911,000000,10.0272,10.0272,9.99351,10.0272,15372.593715899,0
+MPA.US,D,20140912,000000,10.0142,10.0222,9.97777,9.99351,17048.701667662,0
+MPA.US,D,20140915,000000,9.99351,9.99351,9.96979,9.96979,15775.669827561,0
+MPA.US,D,20140916,000000,9.95998,9.96979,9.94907,9.96979,11146.371067737,0
+MPA.US,D,20140917,000000,9.99351,10.033,9.96979,10.0075,29710.152793306,0
+MPA.US,D,20140918,000000,10.0075,10.0489,9.99351,9.99351,10223.75212873,0
+MPA.US,D,20140919,000000,10.0272,10.0784,9.99948,10.0429,13605.337899689,0
+MPA.US,D,20140922,000000,10.0726,10.0726,10.033,10.0726,13053.386942764,0
+MPA.US,D,20140923,000000,10.0577,10.0784,10.0577,10.0726,5722.0603791307,0
+MPA.US,D,20140924,000000,10.0726,10.0726,9.99948,10.0222,19334.487557165,0
+MPA.US,D,20140925,000000,10.0142,10.0577,10.0075,10.0075,31477.408609515,0
+MPA.US,D,20140926,000000,10.033,10.033,9.99351,9.99351,21046.041900657,0
+MPA.US,D,20140929,000000,9.99948,10.0075,9.98663,9.99351,13046.297664417,0
+MPA.US,D,20140930,000000,10.0726,10.0726,9.96979,10.0142,49862.945622389,0
+MPA.US,D,20141001,000000,10.0489,10.0489,10.0142,10.0272,23552.608172932,0
+MPA.US,D,20141002,000000,10.0272,10.0577,10.0222,10.0272,11269.927061764,0
+MPA.US,D,20141003,000000,10.0142,10.0272,9.99948,10.0222,17710.030061921,0
+MPA.US,D,20141006,000000,10.0577,10.0726,10.0222,10.0429,21049.080162806,0
+MPA.US,D,20141007,000000,10.033,10.0933,10.033,10.0933,30830.258771946,0
+MPA.US,D,20141008,000000,10.0844,10.1219,10.0844,10.1091,25102.121868519,0
+MPA.US,D,20141009,000000,10.1219,10.1268,10.0784,10.1159,11808.712216046,0
+MPA.US,D,20141010,000000,10.0884,10.1278,10.0884,10.1031,14806.464202281,0
+MPA.US,D,20141013,000000,10.1189,10.1634,10.0884,10.1031,11778.329594564,0
+MPA.US,D,20141014,000000,10.0755,10.0962,9.96292,10.0102,88929.933078136,0
+MPA.US,D,20141015,000000,10.0172,10.0884,10.0172,10.0528,29520.767786068,0
+MPA.US,D,20141016,000000,10.0242,10.0884,10.0242,10.0884,26169.564636591,0
+MPA.US,D,20141017,000000,10.1189,10.1189,10.0755,10.0755,20946.792003817,0
+MPA.US,D,20141020,000000,10.1121,10.1121,10.0884,10.0884,11425.891185372,0
+MPA.US,D,20141021,000000,10.0962,10.1189,10.0755,10.1189,17881.185496271,0
+MPA.US,D,20141022,000000,10.1189,10.1189,10.0962,10.1189,7137.890540197,0
+MPA.US,D,20141023,000000,10.1189,10.1278,10.1189,10.1238,10430.353954808,0
+MPA.US,D,20141024,000000,10.0962,10.1584,10.0962,10.1238,25657.111087593,0
+MPA.US,D,20141027,000000,10.1031,10.1189,10.1031,10.1189,8588.154338943,0
+MPA.US,D,20141028,000000,10.0884,10.1189,10.0884,10.1189,12780.956103475,0
+MPA.US,D,20141029,000000,10.1446,10.195,10.1278,10.1584,36669.798620808,0
+MPA.US,D,20141030,000000,10.1634,10.2168,10.1634,10.195,28181.906932755,0
+MPA.US,D,20141031,000000,10.195,10.195,10.1238,10.1634,30501.11370589,0
+MPA.US,D,20141103,000000,10.1702,10.1702,10.1121,10.1121,19804.405436089,0
+MPA.US,D,20141104,000000,10.1238,10.1446,10.1031,10.1121,18893.939545675,0
+MPA.US,D,20141105,000000,10.1031,10.1446,10.1031,10.1446,10227.803144928,0
+MPA.US,D,20141106,000000,10.1121,10.1792,10.1121,10.1702,40638.78174042,0
+MPA.US,D,20141107,000000,10.2028,10.2028,10.1495,10.1792,23561.722959376,0
+MPA.US,D,20141110,000000,10.1792,10.195,10.1634,10.195,14208.939313133,0
+MPA.US,D,20141111,000000,10.1871,10.1871,10.1584,10.1634,11908.974866938,0
+MPA.US,D,20141112,000000,10.1654,10.2048,10.1654,10.1742,14284.895866838,0
+MPA.US,D,20141113,000000,10.1594,10.2118,10.1466,10.2118,19339.551327412,0
+MPA.US,D,20141114,000000,10.2048,10.2187,10.1466,10.1989,17579.384789549,0
+MPA.US,D,20141117,000000,10.1901,10.2048,10.1387,10.1535,18326.797278009,0
+MPA.US,D,20141118,000000,10.1535,10.1989,10.1535,10.1989,11274.990832011,0
+MPA.US,D,20141119,000000,10.1901,10.1901,10.1742,10.1901,11464.37583925,0
+MPA.US,D,20141120,000000,10.1989,10.2245,10.1901,10.2048,28548.52389864,0
+MPA.US,D,20141121,000000,10.2187,10.269,10.1821,10.2552,63929.086614556,0
+MPA.US,D,20141124,000000,10.2395,10.269,10.2187,10.269,24347.620101714,0
+MPA.US,D,20141125,000000,10.269,10.269,10.2305,10.2305,11650.72258434,0
+MPA.US,D,20141126,000000,10.2395,10.269,10.2395,10.2552,6674.0491855701,0
+MPA.US,D,20141128,000000,10.2612,10.2858,10.2473,10.2552,9622.1762233841,0
+MPA.US,D,20141201,000000,10.3154,10.3154,10.2473,10.2552,28100.886608803,0
+MPA.US,D,20141202,000000,10.2473,10.3361,10.2245,10.3361,77789.638534696,0
+MPA.US,D,20141203,000000,10.3292,10.427,10.3224,10.427,35248.904689495,0
+MPA.US,D,20141204,000000,10.3954,10.4626,10.3954,10.4626,31115.855413878,0
+MPA.US,D,20141205,000000,10.4527,10.4527,10.4122,10.4201,22083.102047247,0
+MPA.US,D,20141208,000000,10.4201,10.5217,10.4201,10.4527,63041.914067279,0
+MPA.US,D,20141209,000000,10.4527,10.4803,10.427,10.427,29044.773382847,0
+MPA.US,D,20141210,000000,10.4349,10.4744,10.4024,10.4024,23261.947760753,0
+MPA.US,D,20141211,000000,10.428,10.4744,10.428,10.4349,22219.823843917,0
+MPA.US,D,20141212,000000,10.4428,10.4428,10.3974,10.3974,40834.243271956,0
+MPA.US,D,20141215,000000,10.4024,10.4083,10.3104,10.351,44303.938645212,0
+MPA.US,D,20141216,000000,10.3568,10.3974,10.3184,10.3895,32885.136738186,0
+MPA.US,D,20141217,000000,10.3816,10.3816,10.3312,10.3391,16575.74552659,0
+MPA.US,D,20141218,000000,10.2799,10.351,10.2799,10.3184,35390.690256411,0
+MPA.US,D,20141219,000000,10.3104,10.3648,10.2877,10.3312,28535.358095997,0
+MPA.US,D,20141222,000000,10.3254,10.3816,10.3254,10.3254,18078.672535905,0
+MPA.US,D,20141223,000000,10.3568,10.3737,10.3254,10.3648,7366.7729553622,0
+MPA.US,D,20141224,000000,10.3312,10.3737,10.3312,10.3391,9351.7708921934,0
+MPA.US,D,20141226,000000,10.3816,10.4083,10.3391,10.3816,10506.310508513,0
+MPA.US,D,20141229,000000,10.351,10.3816,10.351,10.3816,13528.368591934,0
+MPA.US,D,20141230,000000,10.351,10.4083,10.351,10.3895,10548.846178589,0
+MPA.US,D,20141231,000000,10.428,10.4349,10.3737,10.3737,40201.271991078,0
+MPA.US,D,20150102,000000,10.3648,10.3974,10.3648,10.3895,8075.7007899448,0
+MPA.US,D,20150105,000000,10.3816,10.5257,10.3737,10.512,44803.226391569,0
+MPA.US,D,20150106,000000,10.5189,10.739,10.5189,10.7263,61377.959164109,0
+MPA.US,D,20150107,000000,10.7263,10.8002,10.7203,10.7914,38507.947220475,0
+MPA.US,D,20150108,000000,10.7647,10.9385,10.748,10.7785,63924.022844309,0
+MPA.US,D,20150109,000000,10.739,10.7864,10.6857,10.748,39819.463714453,0
+MPA.US,D,20150112,000000,10.7864,10.9039,10.7647,10.8783,72838.28398716,0
+MPA.US,D,20150113,000000,10.8812,10.9425,10.8377,10.9425,35954.794261929,0
+MPA.US,D,20150114,000000,10.9503,11.0254,10.8892,11.0254,65016.784463617,0
+MPA.US,D,20150115,000000,10.9908,11.0689,10.9701,10.982,28281.156829598,0
+MPA.US,D,20150116,000000,11.0115,11.0422,10.9642,10.975,12639.170536557,0
+MPA.US,D,20150120,000000,10.9701,11.0342,10.9503,10.9642,38196.018973259,0
+MPA.US,D,20150121,000000,10.9642,10.9642,10.8812,10.8812,35591.215558194,0
+MPA.US,D,20150122,000000,10.9139,10.9573,10.8654,10.8654,27637.045254177,0
+MPA.US,D,20150123,000000,10.8812,10.9642,10.8812,10.9503,14555.301198029,0
+MPA.US,D,20150126,000000,10.9642,10.9642,10.9069,10.9069,15955.940048355,0
+MPA.US,D,20150127,000000,10.9139,10.9701,10.9069,10.9139,33842.189314873,0
+MPA.US,D,20150128,000000,10.9701,11.0115,10.9701,10.9701,35046.353879613,0
+MPA.US,D,20150129,000000,10.9701,10.975,10.9346,10.9346,23093.830588552,0
+MPA.US,D,20150130,000000,11.0067,11.1123,10.9573,10.982,57370.491390619,0
+MPA.US,D,20150202,000000,11.0067,11.1301,10.982,11.0422,46250.451928166,0
+MPA.US,D,20150203,000000,11.0115,11.0422,10.9573,11.0342,49883.200703377,0
+MPA.US,D,20150204,000000,10.982,11.0115,10.9069,10.9069,46794.300852696,0
+MPA.US,D,20150205,000000,10.9069,10.9139,10.8892,10.898,18530.360841938,0
+MPA.US,D,20150206,000000,10.8733,10.9139,10.8456,10.8892,34497.441184837,0
+MPA.US,D,20150209,000000,10.8456,10.9346,10.8456,10.9346,30583.146783892,0
+MPA.US,D,20150210,000000,10.9069,10.9069,10.8605,10.8892,31776.171054089,0
+MPA.US,D,20150211,000000,10.8635,10.892,10.8131,10.8556,28491.809671873,0
+MPA.US,D,20150212,000000,10.8131,10.9019,10.8131,10.9019,20817.159485492,0
+MPA.US,D,20150213,000000,10.9316,10.9316,10.8319,10.8397,17896.376807012,0
+MPA.US,D,20150217,000000,10.8249,10.8249,10.6008,10.6008,34827.599004943,0
+MPA.US,D,20150218,000000,10.6008,10.6827,10.587,10.6827,27605.649878645,0
+MPA.US,D,20150219,000000,10.6759,10.7311,10.667,10.6759,14467.191595732,0
+MPA.US,D,20150220,000000,10.7113,10.7687,10.6906,10.6966,9410.5106270589,0
+MPA.US,D,20150223,000000,10.7311,10.7825,10.7193,10.7311,30641.886518757,0
+MPA.US,D,20150224,000000,10.736,10.7894,10.6906,10.7894,27523.616800643,0
+MPA.US,D,20150225,000000,10.8131,10.8131,10.7528,10.7528,17699.902521427,0
+MPA.US,D,20150226,000000,10.7894,10.7894,10.6501,10.6501,23132.315242429,0
+MPA.US,D,20150227,000000,10.6966,10.9099,10.6906,10.9099,89340.098468144,0
+MPA.US,D,20150302,000000,10.8842,10.979,10.8842,10.9661,64337.226496466,0
+MPA.US,D,20150303,000000,10.9246,11.1152,10.9246,11.052,46130.946950337,0
+MPA.US,D,20150304,000000,11.0095,11.0472,10.7607,10.7607,197114.34614353,0
+MPA.US,D,20150305,000000,10.7825,10.8249,10.7607,10.8131,29155.163574233,0
+MPA.US,D,20150306,000000,10.7825,10.7963,10.6906,10.6906,54896.333247926,0
+MPA.US,D,20150309,000000,10.7193,10.7193,10.6827,10.6966,21355.944639775,0
+MPA.US,D,20150310,000000,10.6966,10.7311,10.6827,10.7113,25875.865962263,0
+MPA.US,D,20150311,000000,10.7311,10.7311,10.6916,10.7045,11172.702673021,0
+MPA.US,D,20150312,000000,10.746,10.7538,10.6837,10.6837,21793.454389118,0
+MPA.US,D,20150313,000000,10.6837,10.6976,10.6501,10.6501,8853.4958998868,0
+MPA.US,D,20150316,000000,10.6916,10.6916,10.5939,10.6235,57481.894336054,0
+MPA.US,D,20150317,000000,10.6018,10.6077,10.4853,10.4853,37459.746779343,0
+MPA.US,D,20150318,000000,10.5297,10.6284,10.5297,10.6235,14301.099931629,0
+MPA.US,D,20150319,000000,10.6235,10.6235,10.5297,10.5337,21382.27624506,0
+MPA.US,D,20150320,000000,10.6077,10.6433,10.5653,10.6433,6401.6183462806,0
+MPA.US,D,20150323,000000,10.6433,10.7243,10.5741,10.5741,43319.541709193,0
+MPA.US,D,20150324,000000,10.6018,10.667,10.588,10.667,16076.457780234,0
+MPA.US,D,20150325,000000,10.6353,10.6501,10.6284,10.6433,3955.8173169707,0
+MPA.US,D,20150326,000000,10.5821,10.6018,10.5653,10.5653,11715.538843502,0
+MPA.US,D,20150327,000000,10.6156,10.6353,10.6018,10.6235,12262.426030179,0
+MPA.US,D,20150330,000000,10.6018,10.6284,10.5821,10.6284,11574.766030635,0
+MPA.US,D,20150331,000000,10.5939,10.6501,10.588,10.6501,15719.968354844,0
+MPA.US,D,20150401,000000,10.6768,10.6976,10.66,10.667,6811.783736289,0
+MPA.US,D,20150402,000000,10.6433,10.667,10.6156,10.6156,22064.872474357,0
+MPA.US,D,20150406,000000,10.6501,10.6768,10.6077,10.6235,27651.223810868,0
+MPA.US,D,20150407,000000,10.6501,10.6976,10.6353,10.667,45854.46509485,0
+MPA.US,D,20150408,000000,10.6561,10.6729,10.6561,10.664,7166.2476535803,0
+MPA.US,D,20150409,000000,10.6956,10.7006,10.6561,10.6887,48289.125829616,0
+MPA.US,D,20150410,000000,10.6729,10.7183,10.6729,10.6887,14069.179254316,0
+MPA.US,D,20150413,000000,10.6729,10.6887,10.6472,10.6887,66127.775655812,0
+MPA.US,D,20150414,000000,10.7301,10.7301,10.6729,10.6956,31779.209316238,0
+MPA.US,D,20150415,000000,10.6808,10.7183,10.6472,10.664,12065.951744595,0
+MPA.US,D,20150416,000000,10.6561,10.6887,10.6561,10.6887,39142.944009452,0
+MPA.US,D,20150417,000000,10.6472,10.6808,10.6472,10.6808,10548.846178589,0
+MPA.US,D,20150420,000000,10.664,10.7006,10.664,10.6887,9872.3264735869,0
+MPA.US,D,20150421,000000,10.6729,10.7006,10.6186,10.6314,41827.75499442,0
+MPA.US,D,20150422,000000,10.6561,10.6729,10.5968,10.6561,42484.019618435,0
+MPA.US,D,20150423,000000,10.6561,10.6561,10.6186,10.6561,16091.649090975,0
+MPA.US,D,20150424,000000,10.6472,10.6729,10.6403,10.6403,8419.0244126927,0
+MPA.US,D,20150427,000000,10.6107,10.664,10.6107,10.6254,33127.184955994,0
+MPA.US,D,20150428,000000,10.6472,10.6561,10.6254,10.6472,7029.5258569108,0
+MPA.US,D,20150429,000000,10.5899,10.6186,10.584,10.6186,17039.586881217,0
+MPA.US,D,20150430,000000,10.584,10.6038,10.5444,10.6038,41650.523035775,0
+MPA.US,D,20150501,000000,10.6038,10.6038,10.5327,10.5327,12847.797870735,0
+MPA.US,D,20150504,000000,10.5524,10.5623,10.4932,10.5327,30155.764575043,0
+MPA.US,D,20150505,000000,10.5444,10.5444,10.4527,10.4803,74376.657388205,0
+MPA.US,D,20150506,000000,10.4873,10.4932,10.3114,10.3312,86413.239265368,0
+MPA.US,D,20150507,000000,10.3312,10.3588,10.2887,10.3401,43016.728248421,0
+MPA.US,D,20150508,000000,10.3934,10.433,10.3588,10.433,27038.50761098,0
+MPA.US,D,20150511,000000,10.426,10.426,10.3184,10.3312,18389.588029072,0
+MPA.US,D,20150512,000000,10.2957,10.3451,10.2887,10.3451,12046.709417657,0
+MPA.US,D,20150513,000000,10.3381,10.3648,10.3234,10.351,27517.540276347,0
+MPA.US,D,20150514,000000,10.3559,10.3816,10.3164,10.3816,35202.318003222,0
+MPA.US,D,20150515,000000,10.3559,10.4241,10.351,10.4241,22632.014742024,0
+MPA.US,D,20150518,000000,10.3816,10.4083,10.3302,10.3984,28472.567344935,0
+MPA.US,D,20150519,000000,10.3559,10.3905,10.3381,10.351,29941.060716571,0
+MPA.US,D,20150520,000000,10.3559,10.3737,10.3381,10.3431,16047.087912801,0
+MPA.US,D,20150521,000000,10.3559,10.3648,10.3095,10.3302,28722.717595137,0
+MPA.US,D,20150522,000000,10.3234,10.3381,10.2622,10.3095,33311.506192984,0
+MPA.US,D,20150526,000000,10.2937,10.3095,10.2779,10.2779,13750.161728753,0
+MPA.US,D,20150527,000000,10.2858,10.3431,10.2779,10.2779,20225.71112064,0
+MPA.US,D,20150528,000000,10.3017,10.3302,10.2305,10.2305,17569.257249055,0
+MPA.US,D,20150529,000000,10.2779,10.2779,10.2168,10.2225,28997.173942525,0
+MPA.US,D,20150601,000000,10.2779,10.2858,10.2225,10.2395,29766.867020072,0
+MPA.US,D,20150602,000000,10.2225,10.2395,10.195,10.2098,31505.765722899,0
+MPA.US,D,20150603,000000,10.195,10.2225,10.1702,10.1702,38170.700122024,0
+MPA.US,D,20150604,000000,10.1634,10.2098,10.1634,10.1792,31690.08695989,0
+MPA.US,D,20150605,000000,10.1575,10.1575,10.0557,10.0617,75786.411024974,0
+MPA.US,D,20150608,000000,10.0774,10.0774,10.0112,10.0192,69048.558334292,0
+MPA.US,D,20150609,000000,10.0192,10.0192,9.93528,9.96491,98407.285472456,0
+MPA.US,D,20150610,000000,9.96491,10.0242,9.95007,9.95007,94810.995843022,0
+MPA.US,D,20150611,000000,9.99151,10.0479,9.95205,10.0055,113373.76481454,0
+MPA.US,D,20150612,000000,10.0055,10.0479,9.97478,9.98374,86528.693227,0
+MPA.US,D,20150615,000000,9.99749,10.0567,9.97478,9.99749,99265.0881523,0
+MPA.US,D,20150616,000000,10.0202,10.031,9.97478,10.0055,66537.941045821,0
+MPA.US,D,20150617,000000,10.0122,10.0636,9.99749,10.0567,34742.527664793,0
+MPA.US,D,20150618,000000,10.0636,10.0952,10.0479,10.0636,42796.9606197,0
+MPA.US,D,20150619,000000,10.0794,10.1238,10.0794,10.1189,30318.817976997,0
+MPA.US,D,20150622,000000,10.0794,10.1189,10.0567,10.0636,30853.552115083,0
+MPA.US,D,20150623,000000,10.0479,10.1288,10.0479,10.0716,54764.675221503,0
+MPA.US,D,20150624,000000,10.0794,10.1031,10.0716,10.0952,15025.219076953,0
+MPA.US,D,20150625,000000,10.0794,10.1031,10.0479,10.0636,24144.056537783,0
+MPA.US,D,20150626,000000,10.0636,10.0636,10.0122,10.0122,28038.09585774,0
+MPA.US,D,20150629,000000,10.0262,10.0262,9.99749,10.0122,49498.354164604,0
+MPA.US,D,20150630,000000,10.0262,10.0262,9.94322,10.0122,47709.830513357,0
+MPA.US,D,20150701,000000,10.0636,10.0636,10.0055,10.0055,39307.010165454,0
+MPA.US,D,20150702,000000,10.0262,10.0479,10.0122,10.0479,21192.891237821,0
+MPA.US,D,20150706,000000,10.0479,10.1031,10.0479,10.1031,23074.588261614,0
+MPA.US,D,20150707,000000,10.1189,10.1979,10.1189,10.1979,34476.173349799,0
+MPA.US,D,20150708,000000,10.1811,10.2345,10.1584,10.1811,28169.753884162,0
+MPA.US,D,20150709,000000,10.1644,10.1732,10.1377,10.1377,12881.218754365,0
+MPA.US,D,20150710,000000,10.1515,10.1584,10.1121,10.1377,11535.268622708,0
+MPA.US,D,20150713,000000,10.1535,10.1535,10.0804,10.1199,17878.147234124,0
+MPA.US,D,20150714,000000,10.0962,10.1298,10.0962,10.1298,14997.874717619,0
+MPA.US,D,20150715,000000,10.1298,10.1466,10.1121,10.1121,17225.933626307,0
+MPA.US,D,20150716,000000,10.1248,10.1535,10.1041,10.1535,17214.793331764,0
+MPA.US,D,20150717,000000,10.1387,10.1664,10.1121,10.1121,17878.147234124,0
+MPA.US,D,20150720,000000,10.1121,10.1535,10.1121,10.1121,18146.527057215,0
+MPA.US,D,20150721,000000,10.1121,10.1121,10.0419,10.0577,38964.699296757,0
+MPA.US,D,20150722,000000,10.032,10.0726,10.032,10.032,21485.577158099,0
+MPA.US,D,20150723,000000,10.0132,10.0874,10.0132,10.0489,43104.837850718,0
+MPA.US,D,20150724,000000,10.1199,10.1248,10.0804,10.1041,30027.14481077,0
+MPA.US,D,20150727,000000,10.1199,10.1387,10.0962,10.1199,35230.675116605,0
+MPA.US,D,20150728,000000,10.1387,10.1387,10.0726,10.0726,38964.699296757,0
+MPA.US,D,20150729,000000,10.1248,10.1248,10.0726,10.0874,22953.057775684,0
+MPA.US,D,20150730,000000,10.0804,10.1199,10.0419,10.0489,38834.054024383,0
+MPA.US,D,20150731,000000,10.0726,10.1298,10.0726,10.1298,35498.042185647,0
+MPA.US,D,20150803,000000,10.1535,10.1664,10.1298,10.1594,40553.710400271,0
+MPA.US,D,20150804,000000,10.1121,10.1831,10.1121,10.1387,34830.63726709,0
+MPA.US,D,20150805,000000,10.1664,10.1664,10.0874,10.1121,37499.244187269,0
+MPA.US,D,20150806,000000,10.1121,10.1248,10.1041,10.1121,23474.626111128,0
+MPA.US,D,20150807,000000,10.1535,10.1911,10.1466,10.1466,46969.507303243,0
+MPA.US,D,20150810,000000,10.1831,10.1831,10.1248,10.1298,18018.92004699,0
+MPA.US,D,20150811,000000,10.1752,10.2592,10.1535,10.2592,16770.194304075,0
+MPA.US,D,20150812,000000,10.2602,10.3007,10.2522,10.2602,31592.862571147,0
+MPA.US,D,20150813,000000,10.2937,10.2937,10.2058,10.2058,35308.657178409,0
+MPA.US,D,20150814,000000,10.2275,10.2858,10.2058,10.2759,24826.652767082,0
+MPA.US,D,20150817,000000,10.268,10.3292,10.268,10.3224,16460.291564958,0
+MPA.US,D,20150818,000000,10.2858,10.3085,10.2522,10.268,24558.27294399,0
+MPA.US,D,20150819,000000,10.268,10.2858,10.2602,10.2858,15796.937662599,0
+MPA.US,D,20150820,000000,10.2602,10.3154,10.2443,10.2937,38627.452198305,0
+MPA.US,D,20150821,000000,10.2937,10.3224,10.2602,10.3007,22167.160633347,0
+MPA.US,D,20150824,000000,10.2275,10.2275,10.1545,10.1545,13587.1083268,0
+MPA.US,D,20150825,000000,10.1674,10.2443,10.1545,10.1762,19377.023227241,0
+MPA.US,D,20150826,000000,10.1594,10.1762,10.0804,10.1545,43940.359941476,0
+MPA.US,D,20150827,000000,10.1594,10.2443,10.1594,10.2443,38232.478119038,0
+MPA.US,D,20150828,000000,10.2275,10.268,10.2207,10.2207,15534.634363803,0
+MPA.US,D,20150831,000000,10.1999,10.2858,10.1999,10.2602,33453.291759902,0
+MPA.US,D,20150901,000000,10.1841,10.2858,10.1841,10.2602,24558.27294399,0
+MPA.US,D,20150902,000000,10.2275,10.2759,10.1999,10.268,28136.333000532,0
+MPA.US,D,20150903,000000,10.2275,10.4527,10.2275,10.2937,84954.873434226,0
+MPA.US,D,20150904,000000,10.2522,10.3224,10.2443,10.2602,39553.10939946,0
+MPA.US,D,20150908,000000,10.2058,10.2759,10.2058,10.2759,35175.986397938,0
+MPA.US,D,20150909,000000,10.2759,10.3371,10.2759,10.3224,27603.624370546,0
+MPA.US,D,20150910,000000,10.35,10.3559,10.2858,10.2937,19720.346849988,0
+MPA.US,D,20150911,000000,10.3244,10.3244,10.2612,10.2612,15584.259312224,0
+MPA.US,D,20150914,000000,10.2858,10.3244,10.1248,10.1248,42786.833079206,0
+MPA.US,D,20150915,000000,10.1475,10.1684,10.1308,10.1308,29076.16875838,0
+MPA.US,D,20150916,000000,10.1397,10.1397,10.0962,10.1041,7656.4206134917,0
+MPA.US,D,20150917,000000,10.1248,10.1931,10.1041,10.1604,67028.114005732,0
+MPA.US,D,20150918,000000,10.1772,10.2532,10.1684,10.2138,18227.547381167,0
+MPA.US,D,20150921,000000,10.2138,10.2285,10.1308,10.1851,33408.730581729,0
+MPA.US,D,20150922,000000,10.1851,10.2207,10.1308,10.2138,93094.377729283,0
+MPA.US,D,20150923,000000,10.1931,10.2375,10.1931,10.2008,25088.956065877,0
+MPA.US,D,20150924,000000,10.2207,10.2532,10.2207,10.2375,8882.8657673195,0
+MPA.US,D,20150925,000000,10.2453,10.269,10.2207,10.2453,26144.245785356,0
+MPA.US,D,20150928,000000,10.2532,10.2858,10.1931,10.2068,28794.623132645,0
+MPA.US,D,20150929,000000,10.2138,10.2532,10.2068,10.2207,35785.664335678,0
+MPA.US,D,20150930,000000,10.2532,10.2947,10.2207,10.2769,21387.340015307,0
+MPA.US,D,20151001,000000,10.3174,10.3174,10.2453,10.3174,35126.361449517,0
+MPA.US,D,20151002,000000,10.3174,10.3757,10.3174,10.3658,31826.808756559,0
+MPA.US,D,20151005,000000,10.3312,10.3568,10.2947,10.2947,26731.64313401,0
+MPA.US,D,20151006,000000,10.3174,10.3431,10.2947,10.2947,13730.919401815,0
+MPA.US,D,20151007,000000,10.3026,10.3431,10.3026,10.3431,11491.720198583,0
+MPA.US,D,20151008,000000,10.3431,10.3757,10.3431,10.3757,40143.545010263,0
+MPA.US,D,20151009,000000,10.3757,10.3757,10.3244,10.3568,23770.350293553,0
+MPA.US,D,20151012,000000,10.3244,10.351,10.3244,10.3431,13395.697811462,0
+MPA.US,D,20151013,000000,10.3451,10.3944,10.3451,10.3588,7615.9104515155,0
+MPA.US,D,20151014,000000,10.4053,10.428,10.3855,10.4211,12478.142642702,0
+MPA.US,D,20151015,000000,10.4053,10.428,10.4053,10.428,16287.110622509,0
+MPA.US,D,20151016,000000,10.3855,10.428,10.3678,10.4004,17600.652624587,0
+MPA.US,D,20151019,000000,10.3588,10.4131,10.3588,10.4053,13840.29683915,0
+MPA.US,D,20151020,000000,10.4131,10.4843,10.4004,10.4428,21235.426907896,0
+MPA.US,D,20151021,000000,10.4211,10.515,10.4211,10.515,21405.569588196,0
+MPA.US,D,20151022,000000,10.4902,10.5217,10.4902,10.505,46369.956905996,0
+MPA.US,D,20151023,000000,10.4488,10.515,10.4488,10.515,36516.872759348,0
+MPA.US,D,20151026,000000,10.4902,10.5357,10.4754,10.5217,30215.517063958,0
+MPA.US,D,20151027,000000,10.4902,10.5217,10.4754,10.4843,29423.543397325,0
+MPA.US,D,20151028,000000,10.5357,10.5692,10.4655,10.5357,25088.956065877,0
+MPA.US,D,20151029,000000,10.498,10.5416,10.498,10.5357,13268.090801237,0
+MPA.US,D,20151030,000000,10.5357,10.6107,10.4902,10.5771,28642.710025234,0
+MPA.US,D,20151102,000000,10.6254,10.6492,10.5357,10.5899,32209.629787234,0
+MPA.US,D,20151103,000000,10.6107,10.6413,10.5968,10.6254,23379.427230483,0
+MPA.US,D,20151104,000000,10.5899,10.6581,10.5899,10.6581,29575.456504736,0
+MPA.US,D,20151105,000000,10.6107,10.7203,10.6107,10.6817,44398.124771807,0
+MPA.US,D,20151106,000000,10.5968,10.6492,10.584,10.6038,45580.008747461,0
+MPA.US,D,20151109,000000,10.5357,10.5968,10.4655,10.5968,69557.973621142,0
+MPA.US,D,20151110,000000,10.5217,10.5692,10.4655,10.4655,38089.679798071,0
+MPA.US,D,20151111,000000,10.4902,10.6186,10.4902,10.6107,15503.238988272,0
+MPA.US,D,20151112,000000,10.6423,10.66,10.585,10.6501,17250.239723493,0
+MPA.US,D,20151113,000000,10.6768,10.6976,10.6264,10.6837,14115.765940589,0
+MPA.US,D,20151116,000000,10.6423,10.6976,10.6423,10.6768,19734.52540668,0
+MPA.US,D,20151117,000000,10.6423,10.7143,10.6038,10.66,22082.089293197,0
+MPA.US,D,20151118,000000,10.6423,10.7054,10.6423,10.6916,5359.4944294441,0
+MPA.US,D,20151119,000000,10.7143,10.7143,10.6768,10.6837,23782.503342146,0
+MPA.US,D,20151120,000000,10.7054,10.7282,10.6976,10.7054,15555.90219884,0
+MPA.US,D,20151123,000000,10.7282,10.741,10.4576,10.66,31358.916385735,0
+MPA.US,D,20151124,000000,10.6423,10.7203,10.6423,10.6916,16351.926881671,0
+MPA.US,D,20151125,000000,10.7282,10.735,10.6916,10.6916,7450.8315414627,0
+MPA.US,D,20151127,000000,10.7143,10.751,10.7143,10.741,4575.6227952057,0
+MPA.US,D,20151130,000000,10.7746,10.8052,10.7282,10.7963,11105.860905761,0
+MPA.US,D,20151201,000000,10.8802,10.8802,10.8052,10.8339,13280.243849831,0
+MPA.US,D,20151202,000000,10.8723,10.8802,10.7894,10.8417,21080.475538337,0
+MPA.US,D,20151203,000000,10.819,10.8249,10.741,10.7746,16767.156041927,0
+MPA.US,D,20151204,000000,10.7746,10.8417,10.7746,10.8417,28751.074708521,0
+MPA.US,D,20151207,000000,10.8417,10.8417,10.8052,10.819,13330.881552301,0
+MPA.US,D,20151208,000000,10.8339,10.8654,10.8249,10.8586,11338.794337123,0
+MPA.US,D,20151209,000000,10.8654,10.8654,10.7815,10.8131,28096.835592606,0
+MPA.US,D,20151210,000000,10.751,10.8417,10.735,10.8417,13588.121080849,0
+MPA.US,D,20151211,000000,10.8654,10.9059,10.8249,10.8654,10191.34399915,0
+MPA.US,D,20151214,000000,10.819,10.8586,10.751,10.7815,18260.968264797,0
+MPA.US,D,20151215,000000,10.7587,10.9059,10.7587,10.897,28884.758243042,0
+MPA.US,D,20151216,000000,10.897,10.897,10.7963,10.8802,40254.947955698,0
+MPA.US,D,20151217,000000,10.8892,10.9868,10.8892,10.9435,24832.729291378,0
+MPA.US,D,20151218,000000,10.9435,10.9868,10.9435,10.973,8885.9040294677,0
+MPA.US,D,20151221,000000,10.9435,11.0105,10.9435,10.973,18035.124111781,0
+MPA.US,D,20151222,000000,10.9958,11.0175,10.9296,11.0175,21756.99524334,0
+MPA.US,D,20151223,000000,11.0244,11.0501,10.9651,10.979,30841.39906649,0
+MPA.US,D,20151224,000000,10.973,11.0342,10.973,11.0175,24086.329556968,0
+MPA.US,D,20151228,000000,11.0244,11.1063,10.9868,11.0549,43800.599882659,0
+MPA.US,D,20151229,000000,11.0342,11.1063,11.0342,11.0549,19280.811592548,0
+MPA.US,D,20151230,000000,11.0699,11.212,11.0699,11.1379,23308.534447025,0
+MPA.US,D,20151231,000000,11.2258,11.2258,11.1133,11.1281,21663.821870793,0
+MPA.US,D,20160104,000000,11.1616,11.1784,11.1459,11.1616,8813.9984919601,0
+MPA.US,D,20160105,000000,11.1715,11.4331,11.1528,11.3137,38745.944422086,0
+MPA.US,D,20160106,000000,11.3137,11.3907,11.2662,11.3029,28243.68492977,0
+MPA.US,D,20160107,000000,11.3019,11.4658,11.3019,11.45,96677.501556074,0
+MPA.US,D,20160108,000000,11.45,11.5181,11.4214,11.4815,104885.87312649,0
+MPA.US,D,20160111,000000,11.5023,11.5181,11.3769,11.5181,58111.827354782,0
+MPA.US,D,20160112,000000,11.525,11.6613,11.5043,11.6218,92089.725712275,0
+MPA.US,D,20160113,000000,11.686,12.005,11.6327,11.7767,49363.657876033,0
+MPA.US,D,20160114,000000,11.6484,11.6484,11.5329,11.5467,50747.079907519,0
+MPA.US,D,20160115,000000,11.5467,11.608,11.5467,11.5941,31576.658506357,0
+MPA.US,D,20160119,000000,11.6564,11.6564,11.5329,11.5329,29783.071084863,0
+MPA.US,D,20160120,000000,11.5467,11.5467,11.4578,11.4578,17443.675746929,0
+MPA.US,D,20160121,000000,11.4578,11.5112,11.4578,11.4815,4736.6506890609,0
+MPA.US,D,20160122,000000,11.4815,11.5329,11.4815,11.4963,13706.61330463,0
+MPA.US,D,20160125,000000,11.5329,11.5329,11.4174,11.4174,22260.334005893,0
+MPA.US,D,20160126,000000,11.4411,11.5467,11.4174,11.5388,35573.998739353,0
+MPA.US,D,20160127,000000,11.5547,11.608,11.4963,11.5122,13974.993127721,0
+MPA.US,D,20160128,000000,11.5181,11.5329,11.5181,11.525,13725.855631568,0
+MPA.US,D,20160129,000000,11.5388,11.5843,11.525,11.5467,14684.933716353,0
+MPA.US,D,20160201,000000,11.6011,11.7363,11.5615,11.6564,38784.429075962,0
+MPA.US,D,20160202,000000,11.6327,11.6701,11.6168,11.6691,31888.586753573,0
+MPA.US,D,20160203,000000,11.6327,11.7018,11.6327,11.6691,24514.724519865,0
+MPA.US,D,20160204,000000,11.6415,11.7106,11.6415,11.7106,15510.328266617,0
+MPA.US,D,20160205,000000,11.682,11.7186,11.682,11.7018,12419.402907838,0
+MPA.US,D,20160208,000000,11.6691,11.7265,11.6484,11.6564,18659.993360262,0
+MPA.US,D,20160209,000000,11.6484,11.6978,11.6484,11.6623,10696.708269801,0
+MPA.US,D,20160210,000000,11.686,11.686,11.6623,11.6623,52469.774545555,0
+MPA.US,D,20160211,000000,11.6711,11.7284,11.6633,11.6879,28016.828022703,0
+MPA.US,D,20160212,000000,11.6948,11.6948,11.5467,11.5547,38872.538678261,0
+MPA.US,D,20160216,000000,11.5329,11.5329,11.4174,11.4174,32293.688373334,0
+MPA.US,D,20160217,000000,11.4095,11.4628,11.3532,11.3532,43419.804360084,0
+MPA.US,D,20160218,000000,11.3532,11.3996,11.3364,11.3858,44127.719440616,0
+MPA.US,D,20160219,000000,11.3364,11.3808,11.3226,11.3226,31600.964603542,0
+MPA.US,D,20160222,000000,11.3769,11.3858,11.3058,11.3305,50399.705268573,0
+MPA.US,D,20160223,000000,11.3305,11.4331,11.3305,11.3907,28110.001395248,0
+MPA.US,D,20160224,000000,11.3907,11.4815,11.3907,11.4658,25663.187611889,0
+MPA.US,D,20160225,000000,11.4895,11.5467,11.4578,11.4578,38862.411137767,0
+MPA.US,D,20160226,000000,11.45,11.4935,11.3611,11.3611,24473.20160384,0
+MPA.US,D,20160229,000000,11.4244,11.4658,11.3858,11.4244,22544.917893774,0
+MPA.US,D,20160301,000000,11.4963,11.5547,11.4411,11.4963,28968.816829142,0
+MPA.US,D,20160302,000000,11.4746,11.4746,11.3907,11.3907,37228.838856078,0
+MPA.US,D,20160303,000000,11.3907,11.4815,11.3907,11.4815,17109.466910626,0
+MPA.US,D,20160304,000000,11.4174,11.5043,11.4174,11.4815,29263.528257519,0
+MPA.US,D,20160307,000000,11.4331,11.5388,11.4331,11.5122,20947.804757866,0
+MPA.US,D,20160308,000000,11.5043,11.5853,11.4905,11.5853,20620.685199908,0
+MPA.US,D,20160309,000000,11.5911,11.6178,11.5764,11.609,7308.0332204968,0
+MPA.US,D,20160310,000000,11.5694,11.6574,11.5694,11.609,17790.037631824,0
+MPA.US,D,20160311,000000,11.6791,11.6869,11.6001,11.6001,4253.5670074954,0
+MPA.US,D,20160314,000000,11.6386,11.6938,11.6228,11.6791,12615.877193421,0
+MPA.US,D,20160315,000000,11.7492,11.7857,11.6791,11.6791,18325.78452396,0
+MPA.US,D,20160316,000000,11.7275,11.7857,11.6958,11.7275,7192.5792588648,0
+MPA.US,D,20160317,000000,11.7028,11.8726,11.7028,11.8114,27100.285607993,0
+MPA.US,D,20160318,000000,11.7443,11.8311,11.7363,11.8114,9220.1128657709,0
+MPA.US,D,20160321,000000,11.7492,11.8034,11.7492,11.8034,6767.2225581152,0
+MPA.US,D,20160322,000000,11.7857,11.8252,11.7857,11.8183,9277.839846587,0
+MPA.US,D,20160323,000000,11.8034,11.8252,11.8034,11.8183,10623.789978245,0
+MPA.US,D,20160324,000000,11.8183,11.8183,11.7857,11.8183,8027.0885955734,0
+MPA.US,D,20160328,000000,11.8311,11.8567,11.8252,11.8479,10669.363910468,0
+MPA.US,D,20160329,000000,11.8647,11.9131,11.838,11.8904,38357.046867114,0
+MPA.US,D,20160330,000000,11.8814,11.8904,11.8114,11.8469,18137.41227077,0
+MPA.US,D,20160331,000000,11.8726,11.9131,11.8114,11.8311,22230.96413846,0
+MPA.US,D,20160401,000000,11.8814,11.9091,11.8311,11.8647,17692.813243082,0
+MPA.US,D,20160404,000000,11.8657,11.918,11.8657,11.8904,17347.464112235,0
+MPA.US,D,20160405,000000,11.8726,12,11.8726,11.8904,32518.519772303,0
+MPA.US,D,20160406,000000,11.918,11.9576,11.8567,11.8726,39181.428663329,0
+MPA.US,D,20160407,000000,11.8479,11.9733,11.8479,11.918,23803.771177184,0
+MPA.US,D,20160408,000000,11.9348,11.9496,11.838,11.8983,19696.040752803,0
+MPA.US,D,20160411,000000,11.8814,11.9733,11.8814,11.9131,15635.909768743,0
+MPA.US,D,20160412,000000,11.8814,11.9733,11.8647,11.9733,22727.213622668,0
+MPA.US,D,20160413,000000,11.9556,11.9653,11.8548,11.9022,18388.575275022,0
+MPA.US,D,20160414,000000,11.8637,11.9032,11.8094,11.8746,39185.479679526,0
+MPA.US,D,20160415,000000,11.9032,11.9032,11.7827,11.8637,24159.247848524,0
+MPA.US,D,20160418,000000,11.8094,11.8884,11.8094,11.8844,19693.002490654,0
+MPA.US,D,20160419,000000,11.8963,11.918,11.8459,11.9032,22386.928262068,0
+MPA.US,D,20160420,000000,11.8716,11.9653,11.8716,11.9476,20216.596334196,0
+MPA.US,D,20160421,000000,11.9803,11.9803,11.8459,11.918,41919.915612916,0
+MPA.US,D,20160422,000000,11.8794,11.9249,11.8794,11.9131,5063.7702470183,0
+MPA.US,D,20160425,000000,11.8794,11.918,11.8459,11.8776,20676.386672625,0
+MPA.US,D,20160426,000000,11.8716,11.9249,11.841,11.8766,19288.913624942,0
+MPA.US,D,20160427,000000,11.9032,11.9407,11.8963,11.9111,11430.954955619,0
+MPA.US,D,20160428,000000,11.9111,11.9723,11.9111,11.918,20490.039927535,0
+MPA.US,D,20160429,000000,11.9111,12.0187,11.9111,12.0108,29876.244457408,0
+MPA.US,D,20160502,000000,12.0325,12.0414,11.998,12.0108,29046.798890946,0
+MPA.US,D,20160503,000000,12.0928,12.152,12.0503,12.1125,24558.27294399,0
+MPA.US,D,20160504,000000,12.0928,12.152,12.0799,12.1452,35032.175322921,0
+MPA.US,D,20160505,000000,12.1214,12.152,12.1214,12.152,28483.707639478,0
+MPA.US,D,20160506,000000,12.1362,12.1609,12.1362,12.152,19104.59238795,0
+MPA.US,D,20160509,000000,12.1362,12.2181,12.1352,12.2103,14504.663495559,0
+MPA.US,D,20160510,000000,12.237,12.237,12.1926,12.2123,19382.086997488,0
+MPA.US,D,20160511,000000,12.227,12.237,12.1609,12.237,31929.096915549,0
+MPA.US,D,20160512,000000,12.2103,12.2972,12.2103,12.2972,12655.374601348,0
+MPA.US,D,20160513,000000,12.2755,12.3288,12.2606,12.2952,18729.873389672,0
+MPA.US,D,20160516,000000,12.2735,12.2735,12.2053,12.2162,44307.98966141,0
+MPA.US,D,20160517,000000,12.2123,12.2162,12.1432,12.1452,25744.207935841,0
+MPA.US,D,20160518,000000,12.1352,12.2606,12.0662,12.072,49991.565386663,0
+MPA.US,D,20160519,000000,12.0385,12.0385,11.8746,11.9319,41589.757792811,0
+MPA.US,D,20160520,000000,11.9407,12.0098,11.9229,11.9229,19306.130443783,0
+MPA.US,D,20160523,000000,11.9624,12.0227,11.9456,12.0098,23541.467878388,0
+MPA.US,D,20160524,000000,12.0098,12.0098,11.9536,11.9851,26440.982721831,0
+MPA.US,D,20160525,000000,11.9456,12.0562,11.9377,12.005,32126.583955183,0
+MPA.US,D,20160526,000000,12.0227,12.072,12.0227,12.0305,13536.470624329,0
+MPA.US,D,20160527,000000,12.0474,12.0632,11.995,12.0157,20619.672445859,0
+MPA.US,D,20160531,000000,11.995,11.995,11.9319,11.9377,27725.154856474,0
+MPA.US,D,20160601,000000,11.995,12.0098,11.9536,12.005,32818.294970925,0
+MPA.US,D,20160602,000000,11.995,12.0385,11.9851,12.0375,26122.977950319,0
+MPA.US,D,20160603,000000,12.0779,12.1106,12.0385,12.0779,29861.053146667,0
+MPA.US,D,20160606,000000,12.072,12.1195,12.072,12.0859,27524.629554693,0
+MPA.US,D,20160607,000000,12.1432,12.1432,12.005,12.0562,58722.518046573,0
+MPA.US,D,20160608,000000,12.0227,12.0779,12.0098,12.0632,37401.007044477,0
+MPA.US,D,20160609,000000,12.0632,12.0908,12.0305,12.072,43456.263505862,0
+MPA.US,D,20160610,000000,12.0474,12.1106,12.0474,12.0859,27694.772234992,0
+MPA.US,D,20160613,000000,12.1125,12.1462,12.1026,12.1026,48761.069216637,0
+MPA.US,D,20160614,000000,12.1125,12.1462,12.1026,12.1026,25851.559865078,0
+MPA.US,D,20160615,000000,12.1125,12.153,12.1125,12.1332,13597.235867294,0
+MPA.US,D,20160616,000000,12.1214,12.2191,12.1214,12.2073,21538.240368667,0
+MPA.US,D,20160617,000000,12.228,12.237,12.1756,12.237,10417.188152166,0
+MPA.US,D,20160620,000000,12.2023,12.237,12.1896,12.228,27168.140129302,0
+MPA.US,D,20160621,000000,12.2705,12.2912,12.2191,12.2843,40748.159177757,0
+MPA.US,D,20160622,000000,12.2912,12.2912,12.2468,12.2577,27632.994237979,0
+MPA.US,D,20160623,000000,12.2468,12.2705,12.2073,12.228,7971.3871228562,0
+MPA.US,D,20160624,000000,12.2755,12.3318,12.1756,12.3089,28074.555003518,0
+MPA.US,D,20160627,000000,12.3089,12.3545,12.2755,12.3545,27009.137743547,0
+MPA.US,D,20160628,000000,12.3643,12.4423,12.3406,12.4196,31048.000892568,0
+MPA.US,D,20160629,000000,12.4137,12.4423,12.3643,12.4196,41072.240473565,0
+MPA.US,D,20160630,000000,12.4048,12.624,12.4048,12.5638,67324.850942206,0
+MPA.US,D,20160701,000000,12.5944,12.6437,12.5125,12.5193,19629.198985542,0
+MPA.US,D,20160705,000000,12.544,12.5855,12.5154,12.5776,24154.184078277,0
+MPA.US,D,20160706,000000,12.5944,12.6092,12.5687,12.6092,20913.371120186,0
+MPA.US,D,20160707,000000,12.6092,12.6467,12.5944,12.6467,19507.668499613,0
+MPA.US,D,20160708,000000,12.6714,12.7465,12.6299,12.7405,43864.403387771,0
+MPA.US,D,20160711,000000,12.7563,12.7563,12.6615,12.7248,31093.574824791,0
+MPA.US,D,20160712,000000,12.7405,12.7405,12.5855,12.6388,55040.144322941,0
+MPA.US,D,20160713,000000,12.6477,12.7188,12.5875,12.6477,56017.451980615,0
+MPA.US,D,20160714,000000,12.5964,12.5964,12.3653,12.3989,82051.307574587,0
+MPA.US,D,20160715,000000,12.3327,12.5145,12.3327,12.4433,65434.039131971,0
+MPA.US,D,20160718,000000,12.4511,12.6734,12.4511,12.5875,65507.970177577,0
+MPA.US,D,20160719,000000,12.6171,12.6634,12.5361,12.625,27258.275239699,0
+MPA.US,D,20160720,000000,12.6171,12.6171,12.5875,12.6171,17872.070709827,0
+MPA.US,D,20160721,000000,12.6477,12.6634,12.5964,12.6634,21465.322077111,0
+MPA.US,D,20160722,000000,12.6566,12.6634,12.546,12.5785,44382.933461066,0
+MPA.US,D,20160725,000000,12.546,12.6171,12.5145,12.5361,23428.039424855,0
+MPA.US,D,20160726,000000,12.5212,12.6102,12.5145,12.5964,29511.652999623,0
+MPA.US,D,20160727,000000,12.625,12.6822,12.5964,12.6634,49409.231808256,0
+MPA.US,D,20160728,000000,12.6477,12.6901,12.6102,12.6102,20617.64693776,0
+MPA.US,D,20160729,000000,12.625,12.6901,12.625,12.6822,18434.149207245,0
+MPA.US,D,20160801,000000,12.6971,12.7276,12.6576,12.7276,12646.259814903,0
+MPA.US,D,20160802,000000,12.7041,12.7188,12.6022,12.7188,39264.47449538,0
+MPA.US,D,20160803,000000,12.6971,12.8007,12.6971,12.7928,24876.277715503,0
+MPA.US,D,20160804,000000,12.8007,12.8007,12.7672,12.8007,18032.085849632,0
+MPA.US,D,20160805,000000,12.8155,12.8767,12.8007,12.8451,23809.84770148,0
+MPA.US,D,20160808,000000,12.8698,12.9014,12.8007,12.8837,27632.994237979,0
+MPA.US,D,20160809,000000,12.9014,12.9231,12.8461,12.9231,13938.533981943,0
+MPA.US,D,20160810,000000,12.9231,12.9736,12.8916,12.9736,17668.507145896,0
+MPA.US,D,20160811,000000,12.9755,12.9993,12.9173,12.9528,44128.732194666,0
+MPA.US,D,20160812,000000,12.9903,12.9993,12.9094,12.9755,23118.136685737,0
+MPA.US,D,20160815,000000,12.9666,12.9755,12.9064,12.9173,21559.508203705,0
+MPA.US,D,20160816,000000,12.9429,12.9755,12.8857,12.9251,49117.558642028,0
+MPA.US,D,20160817,000000,12.9251,12.9755,12.9251,12.9755,8595.2436172889,0
+MPA.US,D,20160818,000000,12.9755,13.02,12.9528,13.02,16629.421491209,0
+MPA.US,D,20160819,000000,13.0279,13.0279,12.9755,13.013,31810.604691769,0
+MPA.US,D,20160822,000000,13.0279,13.0713,13.0051,13.0624,30248.937947589,0
+MPA.US,D,20160823,000000,13.0624,13.0713,13.0604,13.0624,16399.526321994,0
+MPA.US,D,20160824,000000,13.1157,13.1315,13.0792,13.1315,45375.432429481,0
+MPA.US,D,20160825,000000,13.1315,13.1394,13.008,13.094,50983.051601029,0
+MPA.US,D,20160826,000000,13.1019,13.1157,13.0347,13.1079,63219.146025925,0
+MPA.US,D,20160829,000000,13.1079,13.1918,13.1079,13.1641,39610.836380276,0
+MPA.US,D,20160830,000000,13.1729,13.1729,13.1157,13.1246,30281.346077169,0
+MPA.US,D,20160831,000000,13.1394,13.1542,13.02,13.1019,89936.610603243,0
+MPA.US,D,20160901,000000,13.0713,13.1079,13.02,13.088,29355.688876014,0
+MPA.US,D,20160902,000000,13.1019,13.1079,13.0456,13.1079,17122.632713268,0
+MPA.US,D,20160906,000000,13.088,13.1542,13.0792,13.1394,19366.895686747,0
+MPA.US,D,20160907,000000,13.1729,13.1819,13.1374,13.1641,13785.608120482,0
+MPA.US,D,20160908,000000,13.1315,13.1996,13.1315,13.1918,34616.946162666,0
+MPA.US,D,20160909,000000,13.1641,13.1641,12.8007,12.8165,39466.012551212,0
+MPA.US,D,20160912,000000,12.6744,12.8254,12.6694,12.785,35122.310433319,0
+MPA.US,D,20160913,000000,12.8185,12.8264,12.7523,12.7523,15618.692949903,0
+MPA.US,D,20160914,000000,12.8017,12.8185,12.7523,12.8185,21410.633358443,0
+MPA.US,D,20160915,000000,12.8185,12.866,12.7523,12.866,38982.928869646,0
+MPA.US,D,20160916,000000,12.8887,12.8965,12.8698,12.8797,3937.5877440814,0
+MPA.US,D,20160919,000000,12.9054,12.9459,12.8353,12.9261,38405.659061485,0
+MPA.US,D,20160920,000000,13.0476,13.1049,12.9558,13.0013,27981.381630974,0
+MPA.US,D,20160921,000000,12.9686,13.015,12.8728,12.9459,31077.37076,0
+MPA.US,D,20160922,000000,12.9124,13.1117,12.9054,12.9192,53129.077431716,0
+MPA.US,D,20160923,000000,12.9558,12.9558,12.8107,12.8107,40318.751460809,0
+MPA.US,D,20160926,000000,12.8107,12.858,12.8107,12.8264,9303.158697822,0
+MPA.US,D,20160927,000000,12.8353,12.8797,12.8264,12.859,24356.734888158,0
+MPA.US,D,20160928,000000,12.8887,12.9084,12.7948,12.9054,22567.198482862,0
+MPA.US,D,20160929,000000,12.8264,12.8264,12.7523,12.7523,21021.735803472,0
+MPA.US,D,20160930,000000,12.7523,12.778,12.7208,12.7365,8738.0419382548,0
+MPA.US,D,20161003,000000,12.778,12.778,12.6931,12.7296,12081.143055336,0
+MPA.US,D,20161004,000000,12.6931,12.6931,12.5222,12.6191,23586.029056562,0
+MPA.US,D,20161005,000000,12.5795,12.6842,12.4651,12.5618,23810.860455529,0
+MPA.US,D,20161006,000000,12.5145,12.5618,12.4651,12.5222,18933.436953601,0
+MPA.US,D,20161007,000000,12.5549,12.5549,12.5005,12.5085,15785.797368055,0
+MPA.US,D,20161010,000000,12.5145,12.5312,12.4611,12.5035,35548.679888118,0
+MPA.US,D,20161011,000000,12.4651,12.4748,12.3989,12.4216,26782.28083648,0
+MPA.US,D,20161012,000000,12.3821,12.4324,12.2765,12.2765,24962.361809702,0
+MPA.US,D,20161013,000000,12.2932,12.2932,12.1195,12.1195,26717.464577318,0
+MPA.US,D,20161014,000000,12.1106,12.1195,11.9586,11.9586,40277.228544784,0
+MPA.US,D,20161017,000000,11.9426,11.9496,11.6484,11.6554,47064.706183886,0
+MPA.US,D,20161018,000000,11.6148,11.8212,11.6148,11.8212,35001.792701439,0
+MPA.US,D,20161019,000000,11.8212,12.0779,11.8212,11.9673,32535.736591142,0
+MPA.US,D,20161020,000000,12.0088,12.1442,11.9436,11.9516,22905.458335362,0
+MPA.US,D,20161021,000000,12.0147,12.0622,12.0147,12.0365,8615.4986982769,0
+MPA.US,D,20161024,000000,12.002,12.0286,11.9496,11.9833,23945.556744101,0
+MPA.US,D,20161025,000000,11.9673,12.0542,11.9673,12.0365,12923.75442444,0
+MPA.US,D,20161026,000000,12.002,12.0197,11.9496,11.9586,5783.8383761443,0
+MPA.US,D,20161027,000000,11.9426,12.0147,11.9042,11.9121,46049.926626385,0
+MPA.US,D,20161028,000000,11.9496,11.9496,11.8212,11.837,30115.254413067,0
+MPA.US,D,20161031,000000,11.8726,11.8894,11.7994,11.7994,19912.770119374,0
+MPA.US,D,20161101,000000,11.7994,12.1599,11.7897,12.1599,51776.038021713,0
+MPA.US,D,20161102,000000,12.1599,12.1599,11.997,12.0207,29862.065900716,0
+MPA.US,D,20161103,000000,12.002,12.1442,11.9833,12.0207,13335.945322548,0
+MPA.US,D,20161104,000000,11.9673,12.1293,11.9673,12.0088,16256.728001027,0
+MPA.US,D,20161107,000000,12.0207,12.0542,11.9673,11.9833,29500.51270508,0
+MPA.US,D,20161108,000000,12.002,12.3022,12.002,12.2547,37815.223450684,0
+MPA.US,D,20161109,000000,12.1352,12.1352,11.9683,12.0088,22333.252297449,0
+MPA.US,D,20161110,000000,11.9683,11.9683,11.7393,11.7393,24188.617715957,0
+MPA.US,D,20161111,000000,11.6811,11.6968,11.4993,11.5052,68700.170941298,0
+MPA.US,D,20161114,000000,11.5052,11.5052,11.1053,11.1281,79807.044601107,0
+MPA.US,D,20161115,000000,11.0955,11.4558,11.0776,11.3897,93521.759938132,0
+MPA.US,D,20161116,000000,11.4481,11.4529,11.3088,11.3384,40688.406688842,0
+MPA.US,D,20161117,000000,11.3828,11.3828,11.1478,11.2101,33586.975294423,0
+MPA.US,D,20161118,000000,11.2228,11.2565,11.1399,11.1606,36648.53078577,0
+MPA.US,D,20161121,000000,11.2179,11.4075,11.2179,11.4075,66170.311325887,0
+MPA.US,D,20161122,000000,11.4391,11.4658,11.3029,11.3029,55818.952186932,0
+MPA.US,D,20161123,000000,11.2969,11.3256,11.0955,11.2001,34771.897532226,0
+MPA.US,D,20161125,000000,11.2742,11.2841,11.1123,11.2001,11892.770802148,0
+MPA.US,D,20161128,000000,11.29,11.3029,11.1755,11.2179,33344.927076615,0
+MPA.US,D,20161129,000000,11.1834,11.2396,11.1123,11.2101,38890.768251149,0
+MPA.US,D,20161130,000000,11.1656,11.2228,11.1399,11.2179,34361.732142217,0
+MPA.US,D,20161201,000000,11.2179,11.2228,11.1053,11.2179,47969.095550004,0
+MPA.US,D,20161202,000000,11.2101,11.2179,11.1399,11.1567,24347.620101714,0
+MPA.US,D,20161205,000000,11.1567,11.2228,11.132,11.1913,15135.609268338,0
+MPA.US,D,20161206,000000,11.2652,11.3029,11.2101,11.3029,56240.257871484,0
+MPA.US,D,20161207,000000,11.3029,11.5664,11.3029,11.5664,32386.86174588,0
+MPA.US,D,20161208,000000,11.6415,11.6415,11.5072,11.529,18911.156364515,0
+MPA.US,D,20161209,000000,11.5605,11.5605,11.4578,11.5023,25692.557479322,0
+MPA.US,D,20161212,000000,11.5162,11.5162,11.4253,11.4766,26707.337036824,0
+MPA.US,D,20161213,000000,11.45,11.5833,11.4253,11.5517,31436.898447539,0
+MPA.US,D,20161214,000000,11.5359,11.6337,11.5359,11.5437,19227.135627929,0
+MPA.US,D,20161215,000000,11.5833,11.5833,11.3681,11.3681,64332.162726219,0
+MPA.US,D,20161216,000000,11.4331,11.4331,11.3177,11.3177,19507.668499613,0
+MPA.US,D,20161219,000000,11.3907,11.3907,11.3029,11.3097,22647.206052765,0
+MPA.US,D,20161220,000000,11.2396,11.2919,11.2396,11.2475,61127.808913907,0
+MPA.US,D,20161221,000000,11.3097,11.3097,11.2475,11.2475,46566.43119158,0
+MPA.US,D,20161222,000000,11.2396,11.2929,11.2101,11.2662,59945.924938252,0
+MPA.US,D,20161223,000000,11.2575,11.3334,11.2475,11.3029,52685.491158077,0
+MPA.US,D,20161227,000000,11.4578,11.4578,11.1755,11.2396,65736.852592743,0
+MPA.US,D,20161228,000000,11.2308,11.3097,11.2308,11.3097,44847.787569743,0
+MPA.US,D,20161229,000000,11.2841,11.3463,11.2841,11.3097,62902.154008461,0
+MPA.US,D,20161230,000000,11.3907,11.3986,11.2841,11.3502,58057.138636114,0
+MPA.US,D,20170103,000000,11.4244,11.5072,11.3334,11.5072,82777.452228008,0
+MPA.US,D,20170104,000000,11.4244,11.523,11.4244,11.5162,34616.946162666,0
+MPA.US,D,20170105,000000,11.5517,11.609,11.4935,11.5162,45396.700264519,0
+MPA.US,D,20170106,000000,11.5003,11.5605,11.4244,11.4845,27891.246520577,0
+MPA.US,D,20170109,000000,11.523,11.5674,11.5003,11.5605,17778.897337281,0
+MPA.US,D,20170110,000000,11.523,11.6761,11.523,11.6671,86889.233668587,0
+MPA.US,D,20170111,000000,11.7186,11.7186,11.5951,11.611,20736.13916154,0
+MPA.US,D,20170112,000000,11.611,11.6514,11.611,11.6188,14337.559077407,0
+MPA.US,D,20170113,000000,11.6267,11.6267,11.611,11.6188,11232.455161936,0
+MPA.US,D,20170117,000000,11.6267,11.7453,11.6218,11.6435,36354.832111442,0
+MPA.US,D,20170118,000000,11.6681,11.6681,11.6188,11.6435,9264.6740439447,0
+MPA.US,D,20170119,000000,11.5369,11.603,11.531,11.5537,57706.725735021,0
+MPA.US,D,20170120,000000,11.603,11.603,11.531,11.5369,15024.206322903,0
+MPA.US,D,20170123,000000,11.531,11.603,11.531,11.603,6460.358081146,0
+MPA.US,D,20170124,000000,11.611,11.6188,11.5537,11.5537,19799.341665842,0
+MPA.US,D,20170125,000000,11.5369,11.5853,11.5171,11.5694,33803.704660996,0
+MPA.US,D,20170126,000000,11.5625,11.603,11.524,11.5951,20616.63418371,0
+MPA.US,D,20170127,000000,11.6188,11.6356,11.5457,11.6356,18066.519487312,0
+MPA.US,D,20170130,000000,11.6188,11.6514,11.6188,11.6188,5313.920497221,0
+MPA.US,D,20170131,000000,11.6681,11.685,11.6435,11.685,5636.9890389808,0
+MPA.US,D,20170201,000000,11.6681,11.7186,11.6188,11.6919,25351.259364672,0
+MPA.US,D,20170202,000000,11.6919,11.7106,11.6593,11.7008,18267.044789093,0
+MPA.US,D,20170203,000000,11.6781,11.7363,11.611,11.611,27730.218626721,0
+MPA.US,D,20170206,000000,11.6781,11.7008,11.6435,11.6435,2720.2573766982,0
+MPA.US,D,20170207,000000,11.6919,11.7106,11.6435,11.7106,11331.705058777,0
+MPA.US,D,20170208,000000,11.7363,11.7453,11.7008,11.7363,10858.748917705,0
+MPA.US,D,20170209,000000,11.7265,11.7265,11.6958,11.6958,9242.3934548578,0
+MPA.US,D,20170210,000000,11.7265,11.7265,11.6919,11.7265,6952.5565491561,0
+MPA.US,D,20170213,000000,11.752,11.752,11.6701,11.6701,11791.495397207,0
+MPA.US,D,20170214,000000,11.7028,11.7028,11.605,11.6287,29351.637859816,0
+MPA.US,D,20170215,000000,11.6613,11.7186,11.5971,11.6454,24200.770764549,0
+MPA.US,D,20170216,000000,11.7028,11.7028,11.5971,11.5971,28593.085076814,0
+MPA.US,D,20170217,000000,11.6791,11.6869,11.605,11.6376,17077.058781044,0
+MPA.US,D,20170221,000000,11.6791,11.6791,11.6198,11.6376,8291.4174024678,0
+MPA.US,D,20170222,000000,11.7028,11.7028,11.6376,11.6376,4413.5821473012,0
+MPA.US,D,20170223,000000,11.6613,11.7126,11.6454,11.6454,14014.490535649,0
+MPA.US,D,20170224,000000,11.6524,11.7205,11.6454,11.7126,11479.567149991,0
+MPA.US,D,20170227,000000,11.6701,11.7028,11.6524,11.6524,14053.987943575,0
+MPA.US,D,20170228,000000,11.7373,11.759,11.6701,11.759,32572.195736921,0
+MPA.US,D,20170301,000000,11.6613,11.6988,11.605,11.605,57681.406883786,0
+MPA.US,D,20170302,000000,11.6119,11.6454,11.5704,11.5784,21143.2662894,0
+MPA.US,D,20170303,000000,11.5379,11.5971,11.5092,11.5092,16820.832006546,0
+MPA.US,D,20170306,000000,11.525,11.5872,11.4785,11.525,16575.74552659,0
+MPA.US,D,20170307,000000,11.4698,11.5319,11.4184,11.4519,22188.428468385,0
+MPA.US,D,20170308,000000,11.4698,11.4698,11.3917,11.4184,8714.7485951185,0
+MPA.US,D,20170309,000000,11.3769,11.4006,11.3097,11.3097,26560.487699661,0
+MPA.US,D,20170310,000000,11.3424,11.3601,11.2643,11.2643,29839.785311629,0
+MPA.US,D,20170313,000000,11.2328,11.291,11.2328,11.2415,9763.9617903007,0
+MPA.US,D,20170314,000000,11.2179,11.2851,11.2179,11.2851,11260.812275319,0
+MPA.US,D,20170315,000000,11.2772,11.37,11.2772,11.3453,42271.341268059,0
+MPA.US,D,20170316,000000,11.3621,11.3681,11.3354,11.3621,13859.539166089,0
+MPA.US,D,20170317,000000,11.37,11.3947,11.3354,11.3947,28989.07191013,0
+MPA.US,D,20170320,000000,11.3947,11.4282,11.3039,11.4035,98094.34447119,0
+MPA.US,D,20170321,000000,11.3868,11.4282,11.3542,11.4124,20406.994095483,0
+MPA.US,D,20170322,000000,11.4124,11.4538,11.3868,11.4451,27682.6191864,0
+MPA.US,D,20170323,000000,11.4628,11.4628,11.4361,11.4451,9329.4903031066,0
+MPA.US,D,20170324,000000,11.4905,11.4905,11.4538,11.4727,9463.1738376278,0
+MPA.US,D,20170327,000000,11.4973,11.5171,11.4825,11.4905,15494.124201827,0
+MPA.US,D,20170328,000000,11.4815,11.5577,11.4815,11.5132,14975.594128532,0
+MPA.US,D,20170329,000000,11.5408,11.5487,11.4538,11.5487,32570.170228822,0
+MPA.US,D,20170330,000000,11.5577,11.5577,11.52,11.5408,19516.783286057,0
+MPA.US,D,20170331,000000,11.526,11.5577,11.52,11.526,7751.6194941356,0
+MPA.US,D,20170403,000000,11.5724,11.608,11.5577,11.5654,20279.387085259,0
+MPA.US,D,20170404,000000,11.5487,11.5911,11.5339,11.5487,19036.73786664,0
+MPA.US,D,20170405,000000,11.5043,11.5724,11.5043,11.5654,22469.974094118,0
+MPA.US,D,20170406,000000,11.5654,11.6001,11.526,11.6001,17641.162786563,0
+MPA.US,D,20170407,000000,11.6661,11.6661,11.608,11.6484,11878.592245456,0
+MPA.US,D,20170410,000000,11.6988,11.6988,11.6317,11.6751,21066.296981645,0
+MPA.US,D,20170411,000000,11.6919,11.7462,11.6919,11.7363,11890.745294049,0
+MPA.US,D,20170412,000000,11.6998,11.764,11.6998,11.7265,17991.575687656,0
+MPA.US,D,20170413,000000,11.7453,11.7767,11.7363,11.764,8219.5118649601,0
+MPA.US,D,20170417,000000,11.767,11.7887,11.7186,11.757,13804.850447421,0
+MPA.US,D,20170418,000000,11.7502,11.7985,11.7502,11.764,13096.935366887,0
+MPA.US,D,20170419,000000,11.764,11.7797,11.7502,11.7502,6346.9296276127,0
+MPA.US,D,20170420,000000,11.7502,11.7985,11.7502,11.757,21134.151502956,0
+MPA.US,D,20170421,000000,11.7797,11.7887,11.7502,11.757,25738.131411545,0
+MPA.US,D,20170424,000000,11.757,11.757,11.7186,11.7186,12547.009918062,0
+MPA.US,D,20170425,000000,11.7186,11.757,11.6504,11.6583,47827.309983088,0
+MPA.US,D,20170426,000000,11.6671,11.7096,11.6583,11.7096,26834.944047048,0
+MPA.US,D,20170427,000000,11.6011,11.7096,11.6011,11.6919,47588.300027429,0
+MPA.US,D,20170428,000000,11.6919,11.7186,11.6919,11.7186,11685.15622202,0
+MPA.US,D,20170501,000000,11.757,11.757,11.6919,11.7265,15823.269267883,0
+MPA.US,D,20170502,000000,11.7265,11.7502,11.7265,11.7363,13221.504114965,0
+MPA.US,D,20170503,000000,11.7453,11.7797,11.7403,11.7767,13309.613717263,0
+MPA.US,D,20170504,000000,11.7453,11.7887,11.7453,11.757,11637.556781697,0
+MPA.US,D,20170505,000000,11.7453,11.7797,11.7453,11.7787,5665.3461523641,0
+MPA.US,D,20170508,000000,11.7502,11.7797,11.7363,11.7502,14993.823701421,0
+MPA.US,D,20170509,000000,11.6998,11.764,11.6998,11.7453,35311.695440557,0
+MPA.US,D,20170510,000000,11.757,11.757,11.6583,11.7186,40109.111372583,0
+MPA.US,D,20170511,000000,11.6928,11.7462,11.686,11.686,30985.210141505,0
+MPA.US,D,20170512,000000,11.7018,11.7827,11.7018,11.7827,50372.36090924,0
+MPA.US,D,20170515,000000,11.7462,11.8281,11.7462,11.8281,19300.053919485,0
+MPA.US,D,20170516,000000,11.8104,11.838,11.7757,11.838,23916.186876668,0
+MPA.US,D,20170517,000000,11.8104,11.9012,11.8104,11.8844,14941.160490853,0
+MPA.US,D,20170518,000000,11.8577,11.8933,11.7018,11.76,61526.834009371,0
+MPA.US,D,20170519,000000,11.7284,11.8014,11.7018,11.7966,25062.624460592,0
+MPA.US,D,20170522,000000,11.7757,11.7994,11.752,11.7827,18279.197837686,0
+MPA.US,D,20170523,000000,11.8104,11.8667,11.8104,11.8134,27318.027728614,0
+MPA.US,D,20170524,000000,11.8104,11.8203,11.7827,11.7827,19406.393094672,0
+MPA.US,D,20170525,000000,11.7917,11.8321,11.7284,11.767,47378.659939202,0
+MPA.US,D,20170526,000000,11.8311,11.838,11.7827,11.838,33805.730169095,0
+MPA.US,D,20170530,000000,11.8163,11.8479,11.8104,11.8104,20439.402225064,0
+MPA.US,D,20170531,000000,11.8163,11.9012,11.8163,11.8844,18471.621107074,0
+MPA.US,D,20170601,000000,11.9012,11.9328,11.8884,11.8973,21567.6102361,0
+MPA.US,D,20170602,000000,11.916,11.9229,11.8756,11.9012,34658.469078692,0
+MPA.US,D,20170605,000000,11.9566,11.9566,11.8756,11.8844,39142.944009452,0
+MPA.US,D,20170606,000000,11.9012,11.9733,11.8667,11.916,34233.112377943,0
+MPA.US,D,20170607,000000,11.8756,11.9397,11.8756,11.8933,14628.219489587,0
+MPA.US,D,20170608,000000,11.8844,11.9328,11.8844,11.9091,19521.847056304,0
+MPA.US,D,20170609,000000,11.8844,11.9052,11.8756,11.8756,3768.4578178311,0
+MPA.US,D,20170612,000000,11.8756,11.9091,11.8311,11.8311,15970.118605046,0
+MPA.US,D,20170613,000000,11.8499,11.8686,11.8114,11.84,36268.748017243,0
+MPA.US,D,20170614,000000,11.8686,11.9032,11.8321,11.84,20868.809942011,0
+MPA.US,D,20170615,000000,11.84,11.8864,11.84,11.8864,16191.911741867,0
+MPA.US,D,20170616,000000,11.8953,11.9111,11.8252,11.8864,31523.995295787,0
+MPA.US,D,20170619,000000,11.8864,11.9426,11.8597,11.8864,40167.851107447,0
+MPA.US,D,20170620,000000,11.8686,11.9426,11.8686,11.9259,13672.17966695,0
+MPA.US,D,20170621,000000,11.9348,11.993,11.918,11.9803,27769.716034649,0
+MPA.US,D,20170622,000000,11.9595,12.0177,11.9426,11.994,20702.718277909,0
+MPA.US,D,20170623,000000,11.9595,12.004,11.9595,12.004,6353.0061519092,0
+MPA.US,D,20170626,000000,11.9595,12.004,11.9259,11.9259,35729.962862961,0
+MPA.US,D,20170627,000000,11.9426,11.9426,11.9032,11.9259,17178.334185985,0
+MPA.US,D,20170628,000000,11.9032,11.9763,11.9032,11.9348,10540.744146193,0
+MPA.US,D,20170629,000000,11.9595,11.9595,11.84,11.8499,36107.720123389,0
+MPA.US,D,20170630,000000,11.84,11.8499,11.8321,11.84,3299.5526929572,0
+MPA.US,D,20170703,000000,11.8785,11.9506,11.8785,11.9348,9957.3978137368,0
+MPA.US,D,20170705,000000,11.9426,12.004,11.9121,11.9348,18201.215775882,0
+MPA.US,D,20170706,000000,11.8953,11.9259,11.8252,11.8597,12968.315602614,0
+MPA.US,D,20170707,000000,11.8953,11.8953,11.8597,11.8913,12235.081670845,0
+MPA.US,D,20170710,000000,11.9032,11.9259,11.9032,11.9259,12259.387768031,0
+MPA.US,D,20170711,000000,11.918,11.9259,11.8597,11.9111,43020.779264618,0
+MPA.US,D,20170712,000000,11.9348,11.9683,11.915,11.9683,11852.260640172,0
+MPA.US,D,20170713,000000,11.9506,11.9595,11.918,11.9426,5076.9360496606,0
+MPA.US,D,20170714,000000,12.0237,12.0315,11.9763,12.0315,9792.318903684,0
+MPA.US,D,20170717,000000,12.0315,12.0315,12.0167,12.0167,13131.369004568,0
+MPA.US,D,20170718,000000,12.0237,12.0839,12.0167,12.0839,41909.788072422,0
+MPA.US,D,20170719,000000,12.1086,12.1175,12.0582,12.0769,23435.1287032,0
+MPA.US,D,20170720,000000,12.1273,12.1352,12.0839,12.1352,20121.397453553,0
+MPA.US,D,20170721,000000,12.1175,12.1442,12.1175,12.1422,11754.023497378,0
+MPA.US,D,20170724,000000,12.1698,12.1698,12.1352,12.1599,38649.732787393,0
+MPA.US,D,20170725,000000,12.152,12.152,12.1175,12.1352,12368.765205368,0
+MPA.US,D,20170726,000000,12.0987,12.1698,12.0987,12.1698,15988.348177935,0
+MPA.US,D,20170727,000000,12.1846,12.2023,12.1698,12.1698,26270.840041531,0
+MPA.US,D,20170728,000000,12.152,12.2023,12.152,12.1698,10188.305737001,0
+MPA.US,D,20170731,000000,12.1599,12.2023,12.1442,12.1935,12166.214395486,0
+MPA.US,D,20170801,000000,12.2073,12.2675,12.2023,12.2073,31434.87293944,0
+MPA.US,D,20170802,000000,12.2023,12.2745,12.2023,12.2745,7082.1890674799,0
+MPA.US,D,20170803,000000,12.2912,12.3495,12.2843,12.3327,15054.588944385,0
+MPA.US,D,20170804,000000,12.3495,12.3495,12.2508,12.2833,21708.383048967,0
+MPA.US,D,20170807,000000,12.3258,12.3327,12.2992,12.3327,44171.267864741,0
+MPA.US,D,20170808,000000,12.2833,12.3742,12.2675,12.308,22308.946200264,0
+MPA.US,D,20170809,000000,12.2833,12.3159,12.2508,12.2508,12204.699049363,0
+MPA.US,D,20170810,000000,12.2508,12.2597,12.1846,12.2508,18908.118102366,0
+MPA.US,D,20170811,000000,12.2033,12.3061,12.2033,12.2428,13324.805028004,0
+MPA.US,D,20170814,000000,12.2755,12.2853,12.2241,12.2241,8478.7769016075,0
+MPA.US,D,20170815,000000,12.1362,12.1945,12.1195,12.1945,21323.536510195,0
+MPA.US,D,20170816,000000,12.2033,12.2033,12.1362,12.1945,22851.782370744,0
+MPA.US,D,20170817,000000,12.1766,12.233,12.1698,12.2241,17606.729148883,0
+MPA.US,D,20170818,000000,12.2083,12.2083,12.153,12.1945,7785.040377766,0
+MPA.US,D,20170821,000000,12.1886,12.2191,12.1766,12.1866,8749.1822327982,0
+MPA.US,D,20170822,000000,12.1766,12.228,12.1619,12.1945,9095.5441176943,0
+MPA.US,D,20170823,000000,12.2528,12.2695,12.2043,12.2606,15773.644319462,0
+MPA.US,D,20170824,000000,12.2083,12.2606,12.1876,12.2428,25920.427140437,0
+MPA.US,D,20170825,000000,12.2428,12.2428,12.1718,12.1766,15836.435070525,0
+MPA.US,D,20170828,000000,12.233,12.233,12.1619,12.1766,23845.294093209,0
+MPA.US,D,20170829,000000,12.2528,12.3022,12.233,12.233,25068.700984889,0
+MPA.US,D,20170830,000000,12.233,12.238,12.1945,12.2083,26810.637949863,0
+MPA.US,D,20170831,000000,12.2083,12.233,12.2033,12.2033,13643.822553566,0
+MPA.US,D,20170901,000000,12.3022,12.3022,12.1866,12.2033,26213.113060715,0
+MPA.US,D,20170905,000000,12.2695,12.2695,12.2033,12.2606,32989.450405275,0
+MPA.US,D,20170906,000000,12.2755,12.2755,12.2083,12.2083,12216.852097956,0
+MPA.US,D,20170907,000000,12.2083,12.2695,12.2083,12.2083,21666.860132942,0
+MPA.US,D,20170908,000000,12.2695,12.2695,12.2033,12.2241,18346.039604948,0
+MPA.US,D,20170911,000000,12.2755,12.3022,12.2153,12.233,25819.151735497,0
+MPA.US,D,20170912,000000,12.2083,12.2932,12.2083,12.2241,19701.10452305,0
+MPA.US,D,20170913,000000,12.2241,12.3022,12.2153,12.2528,22995.593445759,0
+MPA.US,D,20170914,000000,12.2606,12.2606,12.2033,12.2033,15561.978723136,0
+MPA.US,D,20170915,000000,12.2083,12.2606,12.2083,12.233,11413.73813678,0
+MPA.US,D,20170918,000000,12.2528,12.2606,12.2153,12.233,21775.224816228,0
+MPA.US,D,20170919,000000,12.2241,12.2438,12.2033,12.2153,25944.733237623,0
+MPA.US,D,20170920,000000,12.2448,12.2695,12.1452,12.1452,46286.911073946,0
+MPA.US,D,20170921,000000,12.0908,12.1619,12.0681,12.0681,39111.54863392,0
+MPA.US,D,20170922,000000,12.0908,12.1352,12.0839,12.0908,31795.413381028,0
+MPA.US,D,20170925,000000,12.0839,12.1619,12.0839,12.1619,20776.649323516,0
+MPA.US,D,20170926,000000,12.1352,12.153,12.1185,12.1185,7442.7295090675,0
+MPA.US,D,20170927,000000,12.0908,12.0908,12.0315,12.0404,20419.147144076,0
+MPA.US,D,20170928,000000,12.0681,12.0681,12.0167,12.0237,10474.915132982,0
+MPA.US,D,20170929,000000,12.0237,12.0582,12.0098,12.0582,13864.602936336,0
+MPA.US,D,20171002,000000,12.0315,12.072,12.0167,12.0237,16993.000194944,0
+MPA.US,D,20171003,000000,12.0237,12.0503,12.0167,12.0315,7358.670922967,0
+MPA.US,D,20171004,000000,12.0237,12.1185,12.0237,12.0908,26540.232618673,0
+MPA.US,D,20171005,000000,12.0839,12.1283,12.0237,12.0681,34640.239505803,0
+MPA.US,D,20171006,000000,12.0167,12.0997,11.9851,12.0098,31372.082188377,0
+MPA.US,D,20171009,000000,12.0237,12.0769,12.0237,12.0582,3201.3155501649,0
+MPA.US,D,20171010,000000,11.9763,12.0681,11.9763,12.0681,12012.275779977,0
+MPA.US,D,20171011,000000,12.0769,12.0997,12.076,12.0769,8699.5572843774,0
+MPA.US,D,20171012,000000,12.0908,12.1422,12.0908,12.1283,7449.8187874133,0
+MPA.US,D,20171013,000000,12.1096,12.1718,12.1096,12.1352,19553.242431836,0
+MPA.US,D,20171016,000000,12.1185,12.1945,12.0681,12.0681,35496.016677549,0
+MPA.US,D,20171017,000000,12.0404,12.1352,12.0404,12.0681,30909.2535878,0
+MPA.US,D,20171018,000000,12.0681,12.1452,12.0503,12.0582,33687.237945314,0
+MPA.US,D,20171019,000000,12.0681,12.1372,12.0681,12.0908,17062.880224354,0
+MPA.US,D,20171020,000000,12.0681,12.1619,12.0681,12.0769,14321.355012617,0
+MPA.US,D,20171023,000000,12.1619,12.1619,12.0404,12.1096,18777.472829993,0
+MPA.US,D,20171024,000000,12.1096,12.1283,12.0582,12.0769,20514.346024721,0
+MPA.US,D,20171025,000000,12.0769,12.0769,12.0157,12.0157,15273.343819056,0
+MPA.US,D,20171026,000000,12.0769,12.0769,11.9673,11.993,18926.347675256,0
+MPA.US,D,20171027,000000,12.0088,12.0088,11.8844,11.8844,27692.746726894,0
+MPA.US,D,20171030,000000,11.9338,11.9673,11.8933,11.8933,16943.375246523,0
+MPA.US,D,20171031,000000,11.8933,11.9348,11.8933,11.9239,7823.5250316433,0
+MPA.US,D,20171101,000000,11.917,11.9841,11.9022,11.9239,18985.087410121,0
+MPA.US,D,20171102,000000,11.917,11.9753,11.9022,11.9407,9450.0080349856,0
+MPA.US,D,20171103,000000,11.917,12.0237,11.917,12.0237,18815.957483871,0
+MPA.US,D,20171106,000000,12.0157,12.0237,11.9643,12.0157,18262.993772896,0
+MPA.US,D,20171107,000000,12.0237,12.0839,12.0157,12.0839,11207.136310701,0
+MPA.US,D,20171108,000000,12.0681,12.0839,12.0157,12.0237,15006.989504064,0
+MPA.US,D,20171109,000000,12.0315,12.0552,12.0088,12.0157,10467.825854636,0
+MPA.US,D,20171110,000000,11.993,12.003,11.9753,12.003,3480.8356678004,0
+MPA.US,D,20171113,000000,11.993,12.0157,11.9841,11.993,2167.2936657238,0
+MPA.US,D,20171114,000000,11.9841,12.0769,11.9841,12.0769,32505.35396966,0
+MPA.US,D,20171115,000000,12.0582,12.1462,12.0404,12.1462,24539.030617051,0
+MPA.US,D,20171116,000000,12.0839,12.1006,12.0582,12.0839,16676.008177481,0
+MPA.US,D,20171117,000000,12.0769,12.0839,12.0404,12.0404,6659.8706288785,0
+MPA.US,D,20171120,000000,12.0404,12.0503,12.0088,12.0088,24543.081633249,0
+MPA.US,D,20171121,000000,12.0286,12.0315,11.9338,12.0088,37795.981123745,0
+MPA.US,D,20171122,000000,11.9586,12.0315,11.9407,12.0315,19750.72947147,0
+MPA.US,D,20171124,000000,12.0908,12.0908,12.0197,12.0769,5892.2030594305,0
+MPA.US,D,20171127,000000,12.0908,12.0908,11.9328,12.0404,31570.58198206,0
+MPA.US,D,20171128,000000,11.9753,12.0068,11.9022,11.9239,38402.620799337,0
+MPA.US,D,20171129,000000,11.9407,11.9486,11.8558,11.9338,27016.227021892,0
+MPA.US,D,20171130,000000,11.9496,11.9586,11.9022,11.917,19342.589589561,0
+MPA.US,D,20171201,000000,11.9673,12.003,11.917,11.917,15241.948443525,0
+MPA.US,D,20171204,000000,11.917,11.993,11.8923,11.9239,22730.251884816,0
+MPA.US,D,20171205,000000,11.9239,12.0118,11.9239,12.0088,27650.211056818,0
+MPA.US,D,20171206,000000,11.993,12.1362,11.993,12.1293,16211.154068804,0
+MPA.US,D,20171207,000000,12.1539,12.1539,12.0404,12.1539,34146.015529693,0
+MPA.US,D,20171208,000000,12.0839,12.1539,12.0237,12.0315,29241.247668432,0
+MPA.US,D,20171211,000000,12.0315,12.1106,12.0315,12.0908,12249.260227537,0
+MPA.US,D,20171212,000000,12.0769,12.0769,11.9841,11.993,21754.96973524,0
+MPA.US,D,20171213,000000,12.0503,12.0582,11.993,12.003,46777.084033857,0
+MPA.US,D,20171214,000000,11.9841,12.0671,11.9753,12.0237,14964.453833989,0
+MPA.US,D,20171215,000000,11.9841,12.0769,11.9841,12.0157,37538.741595196,0
+MPA.US,D,20171218,000000,12.0908,12.0908,12.0088,12.0237,19813.520222533,0
+MPA.US,D,20171219,000000,11.9841,12.0157,11.9586,12.0157,36977.675851826,0
+MPA.US,D,20171220,000000,11.9673,12.0237,11.9496,12.0237,22344.392591993,0
+MPA.US,D,20171221,000000,11.9753,12.0769,11.9713,12.0315,32106.328874195,0
+MPA.US,D,20171222,000000,12.0315,12.0681,11.9753,12.002,35770.473024937,0
+MPA.US,D,20171226,000000,11.9753,12.147,11.9753,12.0503,30930.521422837,0
+MPA.US,D,20171227,000000,12.0582,12.1876,12.0503,12.1106,55693.370684805,0
+MPA.US,D,20171228,000000,12.1106,12.2043,12.1106,12.1609,40663.087837606,0
+MPA.US,D,20171229,000000,12.1718,12.1964,12.1106,12.1639,43492.72265164,0
+MPA.US,D,20180102,000000,12.1639,12.2625,12.0632,12.1786,32222.795589876,0
+MPA.US,D,20180103,000000,12.1718,12.3229,12.1718,12.2962,29600.775355971,0
+MPA.US,D,20180104,000000,12.3396,12.3396,12.2547,12.3051,22650.244314913,0
+MPA.US,D,20180105,000000,12.3051,12.3475,12.2715,12.3051,13279.231095781,0
+MPA.US,D,20180108,000000,12.2872,12.3051,12.2755,12.2785,9388.2300379719,0
+MPA.US,D,20180109,000000,12.4492,12.4492,12.2785,12.3396,33797.628136699,0
+MPA.US,D,20180110,000000,12.3396,12.3811,12.2715,12.3811,15392.848796887,0
+MPA.US,D,20180111,000000,12.3139,12.3782,12.2625,12.2715,16639.549031703,0
+MPA.US,D,20180112,000000,12.2625,12.2962,12.1629,12.1786,34923.810639636,0
+MPA.US,D,20180116,000000,12.1964,12.235,12.1362,12.1718,18815.957483871,0
+MPA.US,D,20180117,000000,12.1876,12.1964,12.1876,12.1876,24538.017863002,0
+MPA.US,D,20180118,000000,12.0671,12.1964,12.0671,12.1876,27055.724429819,0
+MPA.US,D,20180119,000000,12.1718,12.1718,12.0819,12.1096,14050.949681427,0
+MPA.US,D,20180122,000000,12.1718,12.2043,12.1579,12.1718,20250.017217826,0
+MPA.US,D,20180123,000000,12.1718,12.2261,12.1718,12.1796,10152.859345272,0
+MPA.US,D,20180124,000000,12.2103,12.2715,12.1462,12.1462,27749.46095366,0
+MPA.US,D,20180125,000000,12.1283,12.1362,12.0671,12.076,11813.775986293,0
+MPA.US,D,20180126,000000,12.0671,12.1185,12.0315,12.0395,24704.109527104,0
+MPA.US,D,20180129,000000,12.0227,12.0227,11.8992,11.9081,28504.975474515,0
+MPA.US,D,20180130,000000,11.9663,11.9663,11.8992,11.8992,10998.508976524,0
+MPA.US,D,20180131,000000,11.9081,11.914,11.6671,11.8992,25043.382133654,0
+MPA.US,D,20180201,000000,12.002,12.002,11.8716,11.8894,13059.46346706,0
+MPA.US,D,20180202,000000,11.8716,11.8716,11.8351,11.843,17477.096630559,0
+MPA.US,D,20180205,000000,11.7383,11.8716,11.7116,11.7383,28091.771822359,0
+MPA.US,D,20180206,000000,11.5714,11.769,11.5714,11.761,24807.410440143,0
+MPA.US,D,20180207,000000,11.8716,11.8804,11.753,11.761,25748.258952039,0
+MPA.US,D,20180208,000000,11.7462,11.8044,11.7284,11.7462,18420.983404604,0
+MPA.US,D,20180209,000000,11.7275,11.8627,11.6919,11.8528,33809.781185293,0
+MPA.US,D,20180212,000000,11.753,11.8203,11.753,11.7946,17406.2038471,0
+MPA.US,D,20180213,000000,11.7462,11.8331,11.7462,11.8203,12747.535219844,0
+MPA.US,D,20180214,000000,11.8528,11.8894,11.7927,11.8716,38858.360121569,0
+MPA.US,D,20180215,000000,11.914,11.9229,11.8084,11.914,28193.047227299,0
+MPA.US,D,20180216,000000,11.843,11.8844,11.8271,11.8271,22339.328821746,0
+MPA.US,D,20180220,000000,11.7195,11.7195,11.7195,11.7195,23333.85329826,0
+MPA.US,D,20180221,000000,11.7106,11.7767,11.6484,11.6484,22861.909911238,0
+MPA.US,D,20180222,000000,11.6405,11.6811,11.6228,11.6751,32494.213675116,0
+MPA.US,D,20180223,000000,11.6228,11.7275,11.6228,11.7106,22330.214035302,0
+MPA.US,D,20180226,000000,11.683,11.7284,11.6751,11.7235,43210.164271856,0
+MPA.US,D,20180227,000000,11.7462,11.7462,11.683,11.7106,28074.555003518,0
+MPA.US,D,20180228,000000,11.6909,11.753,11.6148,11.6148,39188.517941675,0
+MPA.US,D,20180301,000000,11.6484,11.6751,11.6138,11.6228,21099.717865276,0
+MPA.US,D,20180302,000000,11.606,11.606,11.53,11.5794,39151.046041847,0
+MPA.US,D,20180305,000000,11.5379,11.606,11.5379,11.5379,9232.2659143637,0
+MPA.US,D,20180306,000000,11.5152,11.5714,11.5152,11.5645,13393.672303363,0
+MPA.US,D,20180307,000000,11.5379,11.5714,11.5379,11.5467,11140.29454344,0
+MPA.US,D,20180308,000000,11.5152,11.6001,11.5152,11.5547,24121.775948697,0
+MPA.US,D,20180309,000000,11.5794,11.6661,11.5547,11.6405,28276.093059351,0
+MPA.US,D,20180312,000000,11.6148,11.6484,11.5794,11.6228,15528.557839507,0
+MPA.US,D,20180313,000000,11.6564,11.6661,11.6564,11.6613,8842.3556053433,0
+MPA.US,D,20180314,000000,11.6228,11.6661,11.6148,11.6564,5455.7060641376,0
+MPA.US,D,20180315,000000,11.606,11.606,11.5457,11.5457,11065.350743785,0
+MPA.US,D,20180316,000000,11.529,11.5714,11.529,11.5714,26766.076771689,0
+MPA.US,D,20180319,000000,11.5477,11.6228,11.4608,11.6228,30144.6242805,0
+MPA.US,D,20180320,000000,11.5891,11.7008,11.5537,11.7008,32593.463571959,0
+MPA.US,D,20180321,000000,11.683,11.683,11.5882,11.5981,12416.364645689,0
+MPA.US,D,20180322,000000,11.5794,11.5891,11.5457,11.5635,5898.2795837269,0
+MPA.US,D,20180323,000000,11.5142,11.5981,11.5043,11.5043,25973.090351006,0
+MPA.US,D,20180326,000000,11.5043,11.5981,11.5043,11.5981,20141.652534541,0
+MPA.US,D,20180327,000000,11.5981,11.6909,11.5981,11.6909,11010.662025117,0
+MPA.US,D,20180328,000000,11.7008,11.8627,11.6751,11.8134,37744.330667226,0
+MPA.US,D,20180329,000000,11.8054,11.8637,11.8054,11.8351,14401.36258252,0
+MPA.US,D,20180402,000000,11.9091,11.9091,11.7284,11.7284,28173.80490036,0
+MPA.US,D,20180403,000000,11.762,11.8034,11.7284,11.7433,10133.617018333,0
+MPA.US,D,20180404,000000,11.7462,11.8637,11.7462,11.7956,13322.779519905,0
+MPA.US,D,20180405,000000,11.8904,11.9229,11.8203,11.915,19053.95468548,0
+MPA.US,D,20180406,000000,11.9328,12.1026,11.9229,12.0602,17503.428235844,0
+MPA.US,D,20180409,000000,12.005,12.0769,11.9683,11.9773,17192.512742676,0
+MPA.US,D,20180410,000000,11.9496,12.0395,11.9091,11.9091,11924.166177679,0
+MPA.US,D,20180411,000000,11.9229,11.9595,11.9091,11.9091,11396.521317939,0
+MPA.US,D,20180412,000000,11.9091,11.9229,11.8983,11.915,7038.6406433554,0
+MPA.US,D,20180413,000000,11.9091,11.9229,11.9091,11.9091,6645.6920721868,0
+MPA.US,D,20180416,000000,11.8904,11.9683,11.8814,11.9683,11598.05937377,0
+MPA.US,D,20180417,000000,11.9229,11.9595,11.916,11.9496,18403.766585763,0
+MPA.US,D,20180418,000000,11.8904,11.9476,11.8351,11.9091,17718.132094317,0
+MPA.US,D,20180419,000000,11.8726,11.8726,11.8203,11.8538,3954.8045629213,0
+MPA.US,D,20180420,000000,11.8281,11.8637,11.8281,11.8351,11916.064145284,0
+MPA.US,D,20180423,000000,11.8281,11.844,11.8203,11.8203,14346.673863852,0
+MPA.US,D,20180424,000000,11.8134,11.8281,11.7847,11.7847,9106.6844122378,0
+MPA.US,D,20180425,000000,11.769,11.8114,11.6998,11.6998,30685.434942881,0
+MPA.US,D,20180426,000000,11.6998,11.7767,11.6998,11.753,19926.948676066,0
+MPA.US,D,20180427,000000,11.7946,11.8281,11.7936,11.8281,4953.3800556333,0
+MPA.US,D,20180430,000000,11.8044,11.9496,11.7946,11.9496,12273.566324724,0
+MPA.US,D,20180501,000000,11.8904,11.8904,11.8134,11.8134,6062.3457397303,0
+MPA.US,D,20180502,000000,11.8538,11.8992,11.7767,11.8637,11064.337989735,0
+MPA.US,D,20180503,000000,11.9683,11.9683,11.844,11.844,16401.551830092,0
+MPA.US,D,20180504,000000,11.8538,11.994,11.8538,11.9683,3049.4024427544,0
+MPA.US,D,20180507,000000,11.8044,12.0335,11.8044,11.8538,12391.045794454,0
+MPA.US,D,20180508,000000,11.8538,11.8538,11.8203,11.8203,12919.703408242,0
+MPA.US,D,20180509,000000,11.7946,11.8637,11.7847,11.8134,15608.565409409,0
+MPA.US,D,20180510,000000,11.8134,11.8814,11.8134,11.8814,19490.451680773,0
+MPA.US,D,20180511,000000,11.8351,11.9091,11.8351,11.9091,3354.2414116249,0
+MPA.US,D,20180514,000000,11.9851,11.9851,11.8913,11.915,9268.7250601423,0
+MPA.US,D,20180515,000000,11.8538,11.8637,11.7877,11.7877,10054.62220248,0
+MPA.US,D,20180516,000000,11.76,11.8203,11.76,11.768,23369.299689989,0
+MPA.US,D,20180517,000000,11.76,11.76,11.7363,11.752,8047.3436765615,0
+MPA.US,D,20180518,000000,11.752,11.752,11.6731,11.6988,18081.710798053,0
+MPA.US,D,20180521,000000,11.6643,11.7086,11.6544,11.6899,29576.469258785,0
+MPA.US,D,20180522,000000,11.6731,11.6988,11.6544,11.6691,41023.628279193,0
+MPA.US,D,20180523,000000,11.6899,11.6899,11.6643,11.6899,22974.325610722,0
+MPA.US,D,20180524,000000,11.6988,11.76,11.6988,11.7086,30960.904044319,0
+MPA.US,D,20180525,000000,11.7176,11.767,11.6731,11.6899,12367.752451317,0
+MPA.US,D,20180529,000000,11.7265,11.7767,11.7265,11.7767,10158.935869568,0
+MPA.US,D,20180530,000000,11.76,11.7936,11.7462,11.768,12753.611744141,0
+MPA.US,D,20180531,000000,11.7936,11.8281,11.7797,11.8203,28988.059156081,0
+MPA.US,D,20180601,000000,11.8281,11.8281,11.7767,11.7837,19475.260370032,0
+MPA.US,D,20180604,000000,11.7837,11.8134,11.7837,11.8134,11677.054189624,0
+MPA.US,D,20180605,000000,11.7936,11.8281,11.7767,11.8034,19926.948676066,0
+MPA.US,D,20180606,000000,11.768,11.8281,11.752,11.768,32160.004838814,0
+MPA.US,D,20180607,000000,11.8203,11.8281,11.7086,11.7176,39386.004981308,0
+MPA.US,D,20180608,000000,11.6988,11.768,11.6899,11.7265,16223.307117398,0
+MPA.US,D,20180611,000000,11.7018,11.7265,11.6988,11.7265,21712.434065165,0
+MPA.US,D,20180612,000000,11.6899,11.7255,11.6899,11.7176,9205.9343090793,0
+MPA.US,D,20180613,000000,11.6731,11.6988,11.6474,11.6474,9330.503057156,0
+MPA.US,D,20180614,000000,11.6988,11.7047,11.6474,11.6474,31640.462011468,0
+MPA.US,D,20180615,000000,11.6474,11.6731,11.603,11.6119,17525.708824931,0
+MPA.US,D,20180618,000000,11.6119,11.6386,11.5853,11.6386,51807.433397244,0
+MPA.US,D,20180619,000000,11.5951,11.6731,11.5951,11.6474,32333.185781261,0
+MPA.US,D,20180620,000000,11.6386,11.7086,11.6386,11.7086,18801.778927179,0
+MPA.US,D,20180621,000000,11.6899,11.7462,11.6643,11.7462,37734.203126732,0
+MPA.US,D,20180622,000000,11.761,11.836,11.6899,11.836,18818.995746019,0
+MPA.US,D,20180625,000000,11.836,11.8736,11.6899,11.7363,50151.580526469,0
+MPA.US,D,20180626,000000,11.6811,11.769,11.6811,11.769,13598.248621343,0
+MPA.US,D,20180627,000000,11.7462,11.7462,11.7086,11.7086,24013.41126541,0
+MPA.US,D,20180628,000000,11.7176,11.761,11.6988,11.7086,15442.473745308,0
+MPA.US,D,20180629,000000,11.7086,11.7453,11.6899,11.6899,13571.917016059,0
+MPA.US,D,20180702,000000,11.761,11.761,11.6988,11.7265,25427.215918377,0
+MPA.US,D,20180703,000000,11.6988,11.7363,11.6811,11.7265,16449.151270414,0
+MPA.US,D,20180705,000000,11.7265,11.7847,11.7086,11.7462,23780.477834047,0
+MPA.US,D,20180706,000000,11.6988,11.7462,11.6899,11.6899,12789.05813587,0
+MPA.US,D,20180709,000000,11.6988,11.7265,11.6899,11.6988,23662.998364317,0
+MPA.US,D,20180710,000000,11.7265,11.7265,11.6643,11.6811,21580.776038743,0
+MPA.US,D,20180711,000000,11.6731,11.7086,11.6731,11.6811,18087.787322349,0
+MPA.US,D,20180712,000000,11.6731,11.7265,11.6731,11.7176,13082.756810197,0
+MPA.US,D,20180713,000000,11.753,11.753,11.7265,11.7462,6963.6968436996,0
+MPA.US,D,20180716,000000,11.7265,11.7462,11.7086,11.7462,15746.299960129,0
+MPA.US,D,20180717,000000,11.7265,11.761,11.6988,11.753,40634.730724223,0
+MPA.US,D,20180718,000000,11.761,11.761,11.7086,11.7176,31138.136002964,0
+MPA.US,D,20180719,000000,11.7265,11.8834,11.7265,11.8834,60451.289208904,0
+MPA.US,D,20180720,000000,11.7946,11.8449,11.753,11.753,27500.323457507,0
+MPA.US,D,20180723,000000,11.761,11.769,11.6899,11.7462,40709.674523879,0
+MPA.US,D,20180724,000000,11.761,11.761,11.6731,11.7176,32016.193763798,0
+MPA.US,D,20180725,000000,11.6811,11.7176,11.6544,11.6544,29744.586430985,0
+MPA.US,D,20180726,000000,11.6643,11.7086,11.6297,11.6297,19030.661342344,0
+MPA.US,D,20180727,000000,11.6386,11.6811,11.5941,11.602,25396.833296895,0
+MPA.US,D,20180730,000000,11.602,11.602,11.5674,11.5674,36344.704570948,0
+MPA.US,D,20180731,000000,11.6386,11.6386,11.5586,11.5843,20210.519809899,0
+MPA.US,D,20180801,000000,11.6297,11.6297,11.5329,11.5329,31938.211701993,0
+MPA.US,D,20180802,000000,11.5615,11.6208,11.5487,11.5487,25416.075623834,0
+MPA.US,D,20180803,000000,11.5487,11.6376,11.5398,11.5674,17975.371622866,0
+MPA.US,D,20180806,000000,11.611,11.6544,11.5674,11.5941,26234.380895753,0
+MPA.US,D,20180807,000000,11.602,11.602,11.5398,11.5398,22561.121958565,0
+MPA.US,D,20180808,000000,11.6386,11.6386,11.5171,11.524,43559.564418901,0
+MPA.US,D,20180809,000000,11.5329,11.602,11.524,11.5586,52979.189832404,0
+MPA.US,D,20180810,000000,11.5586,11.5843,11.5477,11.5586,38677.077146726,0
+MPA.US,D,20180813,000000,11.602,11.611,11.5754,11.5941,9438.8677404421,0
+MPA.US,D,20180814,000000,11.5674,11.6208,11.5586,11.5586,35664.13384975,0
+MPA.US,D,20180815,000000,11.5891,11.602,11.5674,11.5941,14682.908208255,0
+MPA.US,D,20180816,000000,11.5674,11.602,11.5487,11.5487,17410.254863298,0
+MPA.US,D,20180817,000000,11.5764,11.5941,11.5487,11.5674,19886.43851409,0
+MPA.US,D,20180820,000000,11.5674,11.602,11.5674,11.5911,21104.781635523,0
+MPA.US,D,20180821,000000,11.5941,11.6297,11.5754,11.5754,18448.327763937,0
+MPA.US,D,20180822,000000,11.5843,11.602,11.5487,11.5487,19936.063462511,0
+MPA.US,D,20180823,000000,11.5398,11.5674,11.5329,11.5586,24411.423606826,0
+MPA.US,D,20180824,000000,11.5674,11.5674,11.5586,11.5586,15827.320284081,0
+MPA.US,D,20180827,000000,11.5487,11.5941,11.5487,11.5586,34190.576707867,0
+MPA.US,D,20180828,000000,11.5754,11.5754,11.5082,11.5082,48615.232633524,0
+MPA.US,D,20180829,000000,11.5171,11.5586,11.4915,11.5082,54961.149507088,0
+MPA.US,D,20180830,000000,11.524,11.5329,11.4915,11.4915,31462.217298774,0
+MPA.US,D,20180831,000000,11.5171,11.5398,11.5082,11.5329,25593.307582479,0
+MPA.US,D,20180904,000000,11.5398,11.5398,11.4638,11.4825,46010.429218458,0
+MPA.US,D,20180905,000000,11.4825,11.5082,11.4737,11.4737,16258.753509127,0
+MPA.US,D,20180906,000000,11.5003,11.5003,11.4548,11.4548,25676.353414532,0
+MPA.US,D,20180907,000000,11.4548,11.4915,11.3472,11.3472,71122.67862747,0
+MPA.US,D,20180910,000000,11.3749,11.3996,11.3749,11.3996,24621.063695052,0
+MPA.US,D,20180911,000000,11.4095,11.4292,11.3749,11.3749,27705.912529535,0
+MPA.US,D,20180912,000000,11.3749,11.3907,11.3472,11.3571,49343.402795045,0
+MPA.US,D,20180913,000000,11.3571,11.3907,11.3571,11.3907,39774.902536279,0
+MPA.US,D,20180914,000000,11.3838,11.3917,11.3374,11.3749,56337.482260227,0
+MPA.US,D,20180917,000000,11.3374,11.3749,11.2949,11.3097,54837.593513059,0
+MPA.US,D,20180918,000000,11.2525,11.2949,11.2001,11.2435,95692.091866003,0
+MPA.US,D,20180919,000000,11.2101,11.2358,11.1814,11.1814,30189.185458674,0
+MPA.US,D,20180920,000000,11.1528,11.2179,11.1528,11.1903,54199.558461935,0
+MPA.US,D,20180921,000000,11.1814,11.2101,11.1528,11.1814,30933.559684986,0
+MPA.US,D,20180924,000000,11.1725,11.1814,11.1281,11.1814,43806.676406956,0
+MPA.US,D,20180925,000000,11.1725,11.1814,11.1626,11.1626,7704.0200538137,0
+MPA.US,D,20180926,000000,11.1439,11.2358,11.1439,11.2358,77372.383866342,0
+MPA.US,D,20180927,000000,11.2179,11.2624,11.2179,11.2624,28690.309465557,0
+MPA.US,D,20180928,000000,11.2525,11.2752,11.2268,11.2358,24751.708967425,0
+MPA.US,D,20181001,000000,11.2525,11.3285,11.2358,11.3285,22476.050618416,0
+MPA.US,D,20181002,000000,11.3472,11.3472,11.2949,11.3186,24781.078834859,0
+MPA.US,D,20181003,000000,11.288,11.3472,11.2268,11.288,27023.316300239,0
+MPA.US,D,20181004,000000,11.2435,11.2722,11.2101,11.2624,32815.256708777,0
+MPA.US,D,20181005,000000,11.2179,11.2949,11.1626,11.2268,49920.672603205,0
+MPA.US,D,20181008,000000,11.1528,11.2525,11.0047,11.0047,50654.919289023,0
+MPA.US,D,20181009,000000,10.9622,11.0135,10.9533,11.0135,52644.9809961,0
+MPA.US,D,20181010,000000,11.0047,11.0412,10.978,11.0225,30721.89408866,0
+MPA.US,D,20181011,000000,11.0916,11.0916,10.9356,10.9958,39530.828810374,0
+MPA.US,D,20181012,000000,11.0639,11.0925,11.0225,11.0826,46921.907862921,0
+MPA.US,D,20181015,000000,11.0047,11.0738,10.9968,11.0135,14846.974364257,0
+MPA.US,D,20181016,000000,11.0501,11.0559,10.971,10.971,44730.308100011,0
+MPA.US,D,20181017,000000,10.9868,11.0047,10.9443,10.9443,21666.860132942,0
+MPA.US,D,20181018,000000,10.9356,10.9661,10.9079,10.9443,38108.922125011,0
+MPA.US,D,20181019,000000,10.9079,11.0412,10.898,11.0412,64890.190207441,0
+MPA.US,D,20181022,000000,10.978,11.0412,10.9443,11.0225,41265.676497002,0
+MPA.US,D,20181023,000000,10.9443,11.0738,10.9443,11.0738,41984.731872078,0
+MPA.US,D,20181024,000000,11.0412,11.1359,11.0412,11.1024,37176.17564551,0
+MPA.US,D,20181025,000000,11.0925,11.1636,11.0738,11.1636,47329.034990782,0
+MPA.US,D,20181026,000000,11.1636,11.1774,11.1024,11.1024,27941.884223047,0
+MPA.US,D,20181029,000000,11.1024,11.1024,11.0312,11.0709,49299.854370922,0
+MPA.US,D,20181030,000000,11.0412,11.0412,10.971,10.978,52128.476430905,0
+MPA.US,D,20181031,000000,11.0047,11.0225,10.9691,10.9958,78762.895176172,0
+MPA.US,D,20181101,000000,11.0047,11.0322,10.971,10.971,13227.580639261,0
+MPA.US,D,20181102,000000,10.972,10.9958,10.9533,10.9958,30116.267167116,0
+MPA.US,D,20181105,000000,10.978,11.0412,10.978,11.0412,22639.10402037,0
+MPA.US,D,20181106,000000,11.0322,11.0639,11.0322,11.0412,26814.68896606,0
+MPA.US,D,20181107,000000,11.0412,11.1123,11.0412,11.1123,33683.186929116,0
+MPA.US,D,20181108,000000,11.0639,11.1359,11.0639,11.1281,25129.466227853,0
+MPA.US,D,20181109,000000,11.1222,11.2071,11.1222,11.1538,45081.733755155,0
+MPA.US,D,20181112,000000,11.1735,11.2011,11.1281,11.2011,38050.182390144,0
+MPA.US,D,20181113,000000,11.1824,11.2445,11.1824,11.2445,31846.051083498,0
+MPA.US,D,20181114,000000,11.2633,11.2832,11.1281,11.2535,33760.156236871,0
+MPA.US,D,20181115,000000,11.2445,11.3107,11.2445,11.2832,31933.147931746,0
+MPA.US,D,20181116,000000,11.2633,11.3601,11.2278,11.2368,61720.270032807,0
+MPA.US,D,20181119,000000,11.2278,11.3039,11.2278,11.3039,39741.481652649,0
+MPA.US,D,20181120,000000,11.2278,11.2861,11.2278,11.2732,31570.58198206,0
+MPA.US,D,20181121,000000,11.2832,11.3305,11.2535,11.2832,40578.016497456,0
+MPA.US,D,20181123,000000,11.2445,11.2832,11.2368,11.2368,33285.1745877,0
+MPA.US,D,20181126,000000,11.2445,11.2633,11.2011,11.2011,16375.220224808,0
+MPA.US,D,20181127,000000,11.2445,11.2633,11.1538,11.1735,52505.220937284,0
+MPA.US,D,20181128,000000,11.1349,11.2633,11.1014,11.2189,83710.198707508,0
+MPA.US,D,20181129,000000,11.2368,11.3206,11.2368,11.3206,28587.008552516,0
+MPA.US,D,20181130,000000,11.3206,11.3681,11.3206,11.3601,53639.505472616,0
+MPA.US,D,20181203,000000,11.4025,11.4025,11.3651,11.3868,12563.213982852,0
+MPA.US,D,20181204,000000,11.4401,11.4578,11.3937,11.4401,57296.560345012,0
+MPA.US,D,20181206,000000,11.3681,11.4954,11.3681,11.449,137949.25457737,0
+MPA.US,D,20181207,000000,11.4025,11.4776,11.4025,11.449,39619.95116672,0
+MPA.US,D,20181210,000000,11.449,11.4865,11.4401,11.4865,48339.763532086,0
+MPA.US,D,20181211,000000,11.5043,11.529,11.4776,11.4855,70881.643163713,0
+MPA.US,D,20181212,000000,11.4865,11.5043,11.449,11.4954,52730.05233625,0
+MPA.US,D,20181213,000000,11.3868,11.4025,11.3492,11.3779,54920.639345112,0
+MPA.US,D,20181214,000000,11.3226,11.3492,11.2358,11.2722,62114.231358025,0
+MPA.US,D,20181217,000000,11.2001,11.2268,11.1824,11.1962,76539.900037731,0
+MPA.US,D,20181218,000000,11.1725,11.2001,11.1429,11.1528,96068.836372382,0
+MPA.US,D,20181219,000000,11.1528,11.1824,11.1271,11.1528,59692.736425901,0
+MPA.US,D,20181220,000000,11.2101,11.2101,11.0382,11.0995,106826.30988515,0
+MPA.US,D,20181221,000000,11.0609,11.1528,11.0609,11.0796,59442.586175699,0
+MPA.US,D,20181224,000000,11.0995,11.1271,11.0382,11.1093,96251.132101275,0
+MPA.US,D,20181226,000000,11.1271,11.133,11.0945,11.0995,39109.523125821,0
+MPA.US,D,20181227,000000,11.053,11.2179,11.053,11.1271,92036.049747656,0
+MPA.US,D,20181228,000000,11.1626,11.2001,11.1271,11.1903,82124.225866143,0
+MPA.US,D,20181231,000000,11.1903,11.2722,11.1903,11.2179,56056.949388542,0
+MPA.US,D,20190102,000000,11.2101,11.4224,11.2101,11.4224,12621.953717718,0
+MPA.US,D,20190103,000000,11.5043,11.5457,11.449,11.521,17109.466910626,0
+MPA.US,D,20190104,000000,11.5547,11.5547,11.4224,11.4688,31930.109669599,0
+MPA.US,D,20190107,000000,11.52,11.6001,11.52,11.5714,17721.170356466,0
+MPA.US,D,20190108,000000,11.6534,11.6534,11.52,11.52,31584.760538751,0
+MPA.US,D,20190109,000000,11.5369,11.5369,11.5043,11.5369,13236.695425706,0
+MPA.US,D,20190110,000000,11.5684,11.6001,11.5684,11.5804,8748.1694787488,0
+MPA.US,D,20190111,000000,11.5547,11.6366,11.5547,11.6366,14240.334688665,0
+MPA.US,D,20190114,000000,11.6277,11.6633,11.6277,11.6534,30389.710760456,0
+MPA.US,D,20190115,000000,11.6633,11.6721,11.6633,11.6721,11078.516546427,0
+MPA.US,D,20190116,000000,11.6633,11.7462,11.6633,11.7462,45782.559557341,0
+MPA.US,D,20190117,000000,11.7186,11.7787,11.7186,11.753,12239.132687043,0
+MPA.US,D,20190118,000000,11.7787,11.7877,11.753,11.753,21513.934271482,0
+MPA.US,D,20190122,000000,11.7867,11.7867,11.6869,11.7462,26939.257714138,0
+MPA.US,D,20190123,000000,11.8064,11.8064,11.7086,11.763,15660.215865929,0
+MPA.US,D,20190124,000000,11.763,11.7867,11.7275,11.763,75409.666518596,0
+MPA.US,D,20190125,000000,11.763,11.771,11.7086,11.7156,37909.409577277,0
+MPA.US,D,20190128,000000,11.6988,11.7492,11.6988,11.7186,14380.094747482,0
+MPA.US,D,20190129,000000,11.7373,11.753,11.7086,11.7086,39229.028103651,0
+MPA.US,D,20190130,000000,11.771,11.771,11.7086,11.771,27173.203899549,0
+MPA.US,D,20190131,000000,11.8064,11.841,11.7787,11.8321,19573.497512824,0
+MPA.US,D,20190201,000000,11.8794,11.8794,11.8321,11.8607,22839.629322151,0
+MPA.US,D,20190204,000000,11.8607,11.8794,11.8509,11.8696,21770.161045981,0
+MPA.US,D,20190205,000000,11.8696,11.9081,11.8242,11.841,10060.698726776,0
+MPA.US,D,20190206,000000,11.841,11.8884,11.841,11.841,15316.892243182,0
+MPA.US,D,20190207,000000,11.9081,11.9229,11.8509,11.8884,22559.096450466,0
+MPA.US,D,20190208,000000,11.8509,11.9229,11.8509,11.8607,38413.761093881,0
+MPA.US,D,20190211,000000,11.8607,11.919,11.8242,11.8242,37962.072787847,0
+MPA.US,D,20190212,000000,11.8577,11.9081,11.8281,11.9081,23361.197657594,0
+MPA.US,D,20190213,000000,11.8509,11.8983,11.84,11.8983,8632.7155171169,0
+MPA.US,D,20190214,000000,11.9229,11.9229,11.8983,11.914,18419.970650554,0
+MPA.US,D,20190215,000000,11.92,11.9229,11.8153,11.9081,50432.113398154,0
+MPA.US,D,20190219,000000,11.8884,11.9861,11.8884,11.8983,29154.150820183,0
+MPA.US,D,20190220,000000,11.915,11.9249,11.8983,11.9229,15242.961197574,0
+MPA.US,D,20190221,000000,11.9407,11.9683,11.8983,11.9397,13319.741257757,0
+MPA.US,D,20190222,000000,11.9496,11.9673,11.9219,11.9595,17487.224171053,0
+MPA.US,D,20190225,000000,11.9328,11.9595,11.9319,11.9407,4624.2349895771,0
+MPA.US,D,20190226,000000,11.9496,12.0059,11.9496,11.996,30088.922807783,0
+MPA.US,D,20190227,000000,11.996,12.0059,11.9595,11.9861,6068.4222640267,0
+MPA.US,D,20190228,000000,12.0395,12.0769,11.9773,12.0395,33084.649285919,0
+MPA.US,D,20190301,000000,12.0582,12.0582,11.996,12.0059,27069.902986511,0
+MPA.US,D,20190304,000000,11.996,12.0671,11.996,12.0444,16975.783376103,0
+MPA.US,D,20190305,000000,12.0849,12.1026,12.0315,12.0681,92650.791455645,0
+MPA.US,D,20190306,000000,12.0849,12.0928,12.0493,12.0849,27985.432647172,0
+MPA.US,D,20190307,000000,12.1125,12.2033,12.0769,12.1689,15411.078369775,0
+MPA.US,D,20190308,000000,12.1846,12.1846,12.1589,12.1689,7479.1886548461,0
+MPA.US,D,20190311,000000,12.1689,12.1846,12.1589,12.1846,6598.0926318648,0
+MPA.US,D,20190312,000000,12.1756,12.3465,12.1689,12.3465,86580.343683519,0
+MPA.US,D,20190313,000000,12.3376,12.3465,12.2023,12.2932,8181.0272110828,0
+MPA.US,D,20190314,000000,12.2655,12.3199,12.2181,12.233,12274.579078773,0
+MPA.US,D,20190315,000000,12.2577,12.3376,12.238,12.2478,30833.297034095,0
+MPA.US,D,20190318,000000,12.2745,12.2932,12.228,12.2745,19983.662902832,0
+MPA.US,D,20190319,000000,12.3643,12.3742,12.228,12.2932,20423.198160274,0
+MPA.US,D,20190320,000000,12.2655,12.3022,12.2478,12.3022,29105.538625812,0
+MPA.US,D,20190321,000000,12.3199,12.3199,12.2587,12.3022,21056.169441151,0
+MPA.US,D,20190322,000000,12.3465,12.3465,12.2833,12.2932,33776.360301661,0
+MPA.US,D,20190325,000000,12.3288,12.3376,12.2932,12.3288,5394.9408211733,0
+MPA.US,D,20190326,000000,12.3022,12.3022,12.228,12.2833,53082.490745443,0
+MPA.US,D,20190327,000000,12.2932,12.3022,12.238,12.3022,35304.606162212,0
+MPA.US,D,20190328,000000,12.2745,12.3199,12.2587,12.3199,21231.375891698,0
+MPA.US,D,20190329,000000,12.3199,12.3199,12.2665,12.3022,18727.847881572,0
+MPA.US,D,20190401,000000,12.3199,12.3199,12.238,12.2833,21922.074153392,0
+MPA.US,D,20190402,000000,12.3022,12.3109,12.2577,12.3109,23124.213210034,0
+MPA.US,D,20190403,000000,12.3022,12.3376,12.2655,12.2932,10999.521730573,0
+MPA.US,D,20190404,000000,12.3022,12.3022,12.2478,12.2478,8322.8127779993,0
+MPA.US,D,20190405,000000,12.2833,12.2833,12.2478,12.2745,7709.0838240607,0
+MPA.US,D,20190408,000000,12.3022,12.3022,12.2577,12.2745,14094.498105551,0
+MPA.US,D,20190409,000000,12.2745,12.3199,12.2745,12.3109,6488.7151945293,0
+MPA.US,D,20190410,000000,12.3376,12.3465,12.3288,12.3465,9428.7401999481,0
+MPA.US,D,20190411,000000,12.3465,12.3465,12.3199,12.3376,4954.3928096827,0
+MPA.US,D,20190412,000000,12.3022,12.3465,12.2932,12.3376,13426.080432944,0
+MPA.US,D,20190415,000000,12.3376,12.3505,12.3366,12.3376,15472.85636679,0
+MPA.US,D,20190416,000000,12.3199,12.3288,12.228,12.228,25766.488524928,0
+MPA.US,D,20190417,000000,12.238,12.3199,12.238,12.2932,35911.245837804,0
+MPA.US,D,20190418,000000,12.2655,12.3022,12.2655,12.2833,2104.5029146608,0
+MPA.US,D,20190422,000000,12.2745,12.3022,12.2655,12.2745,11250.684734825,0
+MPA.US,D,20190423,000000,12.2547,12.2833,12.2547,12.2745,22032.464344776,0
+MPA.US,D,20190424,000000,12.3061,12.3288,12.2745,12.3199,20975.149117199,0
+MPA.US,D,20190425,000000,12.3199,12.3248,12.2962,12.3022,7301.9566962004,0
+MPA.US,D,20190426,000000,12.3022,12.3742,12.3022,12.3545,19384.112505586,0
+MPA.US,D,20190429,000000,12.3742,12.4117,12.3643,12.4117,31717.431319225,0
+MPA.US,D,20190430,000000,12.4019,12.4641,12.4019,12.4641,34320.209226192,0
+MPA.US,D,20190501,000000,12.4828,12.5282,12.4828,12.5282,46909.754814328,0
+MPA.US,D,20190502,000000,12.4946,12.5737,12.4946,12.5737,42401.986540432,0
+MPA.US,D,20190503,000000,12.6102,12.6102,12.5193,12.6012,21920.048645293,0
+MPA.US,D,20190506,000000,12.5025,12.627,12.5025,12.5835,23912.13586047,0
+MPA.US,D,20190507,000000,12.5737,12.6358,12.5737,12.627,17325.183523148,0
+MPA.US,D,20190508,000000,12.6102,12.6744,12.6102,12.6744,9744.719463362,0
+MPA.US,D,20190509,000000,12.6931,12.6931,12.5835,12.5835,34037.650846408,0
+MPA.US,D,20190510,000000,12.7001,12.7001,12.6181,12.6358,12599.67312863,0
+MPA.US,D,20190513,000000,12.6181,12.6447,12.6082,12.6358,17367.719193223,0
+MPA.US,D,20190514,000000,12.6447,12.6447,12.6012,12.6289,20564.983727191,0
+MPA.US,D,20190515,000000,12.6546,12.7415,12.6299,12.6931,38498.832434031,0
+MPA.US,D,20190516,000000,12.6931,12.6931,12.6832,12.6832,4768.0460645925,0
+MPA.US,D,20190517,000000,12.6546,12.7276,12.6546,12.7276,8026.075841524,0
+MPA.US,D,20190520,000000,12.7188,12.7188,12.5559,12.6102,76357.604308838,0
+MPA.US,D,20190521,000000,12.6447,12.6447,12.5371,12.5559,38283.115821508,0
+MPA.US,D,20190522,000000,12.627,12.627,12.547,12.6181,26419.714886793,0
+MPA.US,D,20190523,000000,12.6832,12.6832,12.6102,12.627,12617.90270152,0
+MPA.US,D,20190524,000000,12.5559,12.6012,12.5559,12.6012,11936.319226272,0
+MPA.US,D,20190528,000000,12.6181,12.6734,12.6181,12.6358,15938.723229515,0
+MPA.US,D,20190529,000000,12.6447,12.6931,12.6309,12.6546,11166.626148725,0
+MPA.US,D,20190530,000000,12.7098,12.7098,12.6408,12.6546,30225.644604452,0
+MPA.US,D,20190531,000000,12.6744,12.6881,12.6102,12.6447,16422.819665129,0
+MPA.US,D,20190603,000000,12.627,12.7001,12.627,12.7001,20512.320516622,0
+MPA.US,D,20190604,000000,12.7188,12.7188,12.6644,12.6644,19492.477188872,0
+MPA.US,D,20190605,000000,12.7098,12.7188,12.6744,12.7188,16456.24054876,0
+MPA.US,D,20190606,000000,12.7276,12.7276,12.7001,12.7098,19554.255185886,0
+MPA.US,D,20190607,000000,12.7465,12.8017,12.6931,12.6931,22634.040250123,0
+MPA.US,D,20190610,000000,12.8383,12.8383,12.7001,12.7553,37413.16009307,0
+MPA.US,D,20190611,000000,12.7001,12.7928,12.7001,12.7375,8761.3352813911,0
+MPA.US,D,20190612,000000,12.784,12.8294,12.7098,12.7098,44778.920294383,0
+MPA.US,D,20190613,000000,12.7553,12.7938,12.7553,12.7938,39957.198265172,0
+MPA.US,D,20190614,000000,12.7938,12.8117,12.7375,12.7375,18210.330562327,0
+MPA.US,D,20190617,000000,12.7465,12.8393,12.7465,12.8017,13322.779519905,0
+MPA.US,D,20190618,000000,12.784,12.9755,12.774,12.8204,30505.164722088,0
+MPA.US,D,20190619,000000,12.7938,12.7938,12.7276,12.7938,23611.347907797,0
+MPA.US,D,20190620,000000,12.7938,12.8155,12.6744,12.7465,44690.810692085,0
+MPA.US,D,20190621,000000,12.7622,12.8117,12.7465,12.7465,6496.8172269245,0
+MPA.US,D,20190624,000000,12.7553,12.8017,12.7465,12.7465,30526.432557125,0
+MPA.US,D,20190625,000000,12.7553,12.7662,12.7188,12.7188,10520.489065205,0
+MPA.US,D,20190626,000000,12.7465,12.7553,12.7188,12.7553,12425.479432134,0
+MPA.US,D,20190627,000000,12.774,12.7938,12.7286,12.7938,12160.137871189,0
+MPA.US,D,20190628,000000,12.8017,12.8117,12.7652,12.8117,31461.204544725,0
+MPA.US,D,20190701,000000,12.8204,12.8204,12.6931,12.7465,41131.992962481,0
+MPA.US,D,20190702,000000,12.7375,12.858,12.7276,12.858,21553.431679408,0
+MPA.US,D,20190703,000000,12.784,12.8294,12.784,12.8294,9793.3316577334,0
+MPA.US,D,20190705,000000,12.7652,12.7938,12.6644,12.7553,17740.412683403,0
+MPA.US,D,20190708,000000,12.7553,12.784,12.7465,12.7553,14121.842464885,0
+MPA.US,D,20190709,000000,12.774,12.774,12.7188,12.774,22708.984049779,0
+MPA.US,D,20190710,000000,12.8017,12.8017,12.784,12.7938,10304.772452682,0
+MPA.US,D,20190711,000000,12.8017,12.866,12.7465,12.8481,20321.922755333,0
+MPA.US,D,20190712,000000,12.858,12.8728,12.8117,12.8728,22291.729381424,0
+MPA.US,D,20190715,000000,12.8728,12.8748,12.8679,12.8748,7965.3105985598,0
+MPA.US,D,20190716,000000,12.866,12.8807,12.8393,12.8807,12617.90270152,0
+MPA.US,D,20190717,000000,12.8807,12.8807,12.8294,12.862,40051.384391766,0
+MPA.US,D,20190718,000000,12.858,12.858,12.8284,12.8461,7310.0587285957,0
+MPA.US,D,20190719,000000,12.8117,12.9104,12.8117,12.8906,12799.185676364,0
+MPA.US,D,20190722,000000,12.8807,12.9104,12.8393,12.866,9564.4492425682,0
+MPA.US,D,20190723,000000,12.9104,12.9104,12.864,12.8728,13529.381345983,0
+MPA.US,D,20190724,000000,12.858,12.9291,12.858,12.8728,16744.87545284,0
+MPA.US,D,20190725,000000,12.8906,12.939,12.8748,12.939,27558.050438323,0
+MPA.US,D,20190726,000000,12.8906,12.9291,12.8906,12.9291,35794.779122123,0
+MPA.US,D,20190729,000000,12.9291,12.9479,12.9291,12.9479,5957.0193185923,0
+MPA.US,D,20190730,000000,12.9656,12.9755,12.9459,12.9755,20354.330884915,0
+MPA.US,D,20190731,000000,12.9933,13.0041,12.9488,13.0041,9272.7760763399,0
+MPA.US,D,20190801,000000,13.0307,13.0397,12.9853,13.0397,64823.34844018,0
+MPA.US,D,20190802,000000,13.012,13.096,13.012,13.0782,13297.46066867,0
+MPA.US,D,20190805,000000,13.0812,13.1137,13.0683,13.096,17558.116954511,0
+MPA.US,D,20190806,000000,13.096,13.1463,13.0496,13.1226,26938.244960089,0
+MPA.US,D,20190807,000000,13.2056,13.2875,13.1305,13.2323,68201.895948991,0
+MPA.US,D,20190808,000000,13.1956,13.1956,13.096,13.1137,27213.714061525,0
+MPA.US,D,20190809,000000,13.1137,13.1137,13.0782,13.1137,12981.481405256,0
+MPA.US,D,20190812,000000,13.1562,13.2233,13.1562,13.1879,26002.460218439,0
+MPA.US,D,20190813,000000,13.1226,13.2155,13.1137,13.1956,40924.378382353,0
+MPA.US,D,20190814,000000,13.2411,13.2964,13.2126,13.2411,22102.344374185,0
+MPA.US,D,20190815,000000,13.2609,13.2609,13.2233,13.251,23400.69506552,0
+MPA.US,D,20190816,000000,13.2233,13.251,13.2056,13.2056,8831.2153107999,0
+MPA.US,D,20190819,000000,13.2056,13.2233,13.1661,13.2233,11579.829800882,0
+MPA.US,D,20190820,000000,13.2056,13.2155,13.1859,13.1956,38276.026543162,0
+MPA.US,D,20190821,000000,13.1493,13.1819,13.1394,13.1562,16110.891417913,0
+MPA.US,D,20190822,000000,13.1759,13.1859,13.1315,13.1859,18872.671710637,0
+MPA.US,D,20190823,000000,13.1226,13.2056,13.1226,13.1562,22390.979278266,0
+MPA.US,D,20190826,000000,13.1463,13.2155,13.1226,13.1661,36090.503304549,0
+MPA.US,D,20190827,000000,13.251,13.251,13.1956,13.251,25616.600925617,0
+MPA.US,D,20190828,000000,13.246,13.2875,13.2411,13.2411,7100.4186403691,0
+MPA.US,D,20190829,000000,13.2875,13.2875,13.1956,13.2155,17080.097043193,0
+MPA.US,D,20190830,000000,13.2155,13.3063,13.1869,13.3063,34730.374616201,0
+MPA.US,D,20190903,000000,13.3152,13.325,13.2875,13.325,11299.296929196,0
+MPA.US,D,20190904,000000,13.3112,13.3339,13.2964,13.3339,10884.06776894,0
+MPA.US,D,20190905,000000,13.3339,13.3339,13.2323,13.2777,19324.360016671,0
+MPA.US,D,20190906,000000,13.2411,13.3063,13.2323,13.3063,14101.587383897,0
+MPA.US,D,20190909,000000,13.325,13.325,13.1661,13.2056,75926.171083792,0
+MPA.US,D,20190910,000000,13.1956,13.1956,13.0782,13.088,19040.788882838,0
+MPA.US,D,20190911,000000,13.0782,13.088,13.0397,13.0584,19133.962255383,0
+MPA.US,D,20190912,000000,13.011,13.0288,13.0013,13.0013,11140.29454344,0
+MPA.US,D,20190913,000000,13.2974,13.2974,12.7435,12.7523,57499.111154893,0
+MPA.US,D,20190916,000000,12.8461,12.856,12.7523,12.8373,45148.575522415,0
+MPA.US,D,20190917,000000,12.7721,12.856,12.7721,12.856,18088.800076399,0
+MPA.US,D,20190918,000000,12.8718,12.9479,12.857,12.9094,34429.586663527,0
+MPA.US,D,20190919,000000,12.9479,12.9923,12.938,12.9578,11877.579491407,0
+MPA.US,D,20190920,000000,12.9646,13.0297,12.9646,12.9933,22725.188114569,0
+MPA.US,D,20190923,000000,13.02,13.0683,13.02,13.02,13293.409652472,0
+MPA.US,D,20190924,000000,13.02,13.1137,12.9746,13.096,19009.393507307,0
+MPA.US,D,20190925,000000,13.0683,13.099,13.0387,13.088,7512.6095384764,0
+MPA.US,D,20190926,000000,13.1394,13.1394,13.0297,13.0387,12844.759608587,0
+MPA.US,D,20190927,000000,13.0387,13.1009,13.0297,13.088,7767.823558926,0
+MPA.US,D,20190930,000000,13.0554,13.1226,13.0387,13.1226,24020.500543757,0
+MPA.US,D,20191001,000000,13.1049,13.1226,13.011,13.1137,11654.773600538,0
+MPA.US,D,20191002,000000,13.0782,13.1315,13.0683,13.1226,24785.129851057,0
+MPA.US,D,20191003,000000,13.1226,13.1769,13.1226,13.1671,8500.0447366449,0
+MPA.US,D,20191004,000000,13.1671,13.2163,13.1384,13.2163,23933.403695507,0
+MPA.US,D,20191007,000000,13.1869,13.2233,13.1769,13.2163,15874.919724403,0
+MPA.US,D,20191008,000000,13.2787,13.2787,13.2183,13.2233,5793.9659166384,0
+MPA.US,D,20191009,000000,13.2233,13.25,13.2076,13.25,9741.6812012138,0
+MPA.US,D,20191010,000000,13.2421,13.2421,13.1769,13.2223,10644.045059233,0
+MPA.US,D,20191011,000000,13.3448,13.3448,13.1394,13.2066,39627.040445067,0
+MPA.US,D,20191014,000000,13.2974,13.2974,13.1769,13.1769,22040.566377172,0
+MPA.US,D,20191015,000000,13.2056,13.2056,13.1315,13.1572,7972.3998769056,0
+MPA.US,D,20191016,000000,13.2066,13.2066,13.1137,13.1226,9580.6533073587,0
+MPA.US,D,20191017,000000,13.1137,13.1226,13.0871,13.0871,5658.2568740182,0
+MPA.US,D,20191018,000000,13.1394,13.1769,13.0772,13.0772,15679.458192867,0
+MPA.US,D,20191021,000000,13.1315,13.1315,13.02,13.0288,14208.939313133,0
+MPA.US,D,20191022,000000,13.1049,13.1049,13.0022,13.01,14582.645557364,0
+MPA.US,D,20191023,000000,13.1315,13.1315,13.01,13.0288,17143.900548306,0
+MPA.US,D,20191024,000000,13.0427,13.0574,12.9736,12.9923,7637.178286553,0
+MPA.US,D,20191025,000000,13.01,13.0574,12.9736,12.9736,7499.4437358341,0
+MPA.US,D,20191028,000000,13.0476,13.0476,12.9469,12.9469,4842.9898642483,0
+MPA.US,D,20191029,000000,12.937,12.9736,12.9192,12.9636,10453.647297944,0
+MPA.US,D,20191030,000000,12.9833,13.0476,12.9696,13.0377,28055.31267658,0
+MPA.US,D,20191031,000000,13.0772,13.1769,13.0574,13.1671,48651.691779303,0
+MPA.US,D,20191101,000000,13.1572,13.2066,13.1315,13.1394,15494.124201827,0
+MPA.US,D,20191104,000000,13.1394,13.1572,13.1049,13.1572,10842.544852915,0
+MPA.US,D,20191105,000000,13.1394,13.1769,13.1137,13.1671,14710.252567588,0
+MPA.US,D,20191106,000000,13.1769,13.1966,13.1394,13.1966,17663.443375649,0
+MPA.US,D,20191107,000000,13.1671,13.1671,13.0574,13.096,15908.340608033,0
+MPA.US,D,20191108,000000,13.0288,13.1394,13.02,13.1137,22577.326023356,0
+MPA.US,D,20191111,000000,13.0456,13.0456,12.9469,12.9833,27910.488847516,0
+MPA.US,D,20191112,000000,13.012,13.012,12.9824,12.9824,4334.5873314477,0
+MPA.US,D,20191113,000000,13.01,13.0476,13.0013,13.0022,10381.741760437,0
+MPA.US,D,20191114,000000,13.0022,13.0476,13.0022,13.0476,4435.862736388,0
+MPA.US,D,20191115,000000,13.0377,13.0476,13.0022,13.02,14386.171271779,0
+MPA.US,D,20191118,000000,13.0476,13.0673,13.02,13.0554,4250.5287453472,0
+MPA.US,D,20191119,000000,13.0673,13.1137,13.0327,13.096,22876.08846793,0
+MPA.US,D,20191120,000000,13.091,13.1226,13.0871,13.1137,7837.7035883349,0
+MPA.US,D,20191121,000000,13.1177,13.1582,13.0772,13.1019,24646.382546287,0
+MPA.US,D,20191122,000000,13.1226,13.1226,13.0772,13.0772,2103.4901606114,0
+MPA.US,D,20191125,000000,13.0772,13.0871,13.0772,13.0772,6706.4573151511,0
+MPA.US,D,20191126,000000,13.1483,13.1483,13.0831,13.096,3646.9273319026,0
+MPA.US,D,20191127,000000,13.1779,13.1779,13.1049,13.1197,5083.012573957,0
+MPA.US,D,20191129,000000,13.0871,13.1315,13.0871,13.1137,4341.6766097935,0
+MPA.US,D,20191202,000000,13.1404,13.1404,13.096,13.1049,15052.563436287,0
+MPA.US,D,20191203,000000,13.1483,13.1483,13.096,13.1137,18260.968264797,0
+MPA.US,D,20191204,000000,13.1404,13.2076,13.1286,13.1879,24091.393327215,0
+MPA.US,D,20191205,000000,13.1582,13.2076,13.1483,13.2026,15728.070387239,0
+MPA.US,D,20191206,000000,13.1879,13.2173,13.1483,13.1483,16790.449385064,0
+MPA.US,D,20191209,000000,13.1681,13.2173,13.1681,13.1879,5003.0050040541,0
+MPA.US,D,20191210,000000,13.243,13.243,13.096,13.1779,18552.641431026,0
+MPA.US,D,20191211,000000,13.1769,13.1976,13.1414,13.1879,14908.752361271,0
+MPA.US,D,20191212,000000,13.1582,13.1779,13.1049,13.1483,81568.22389302,0
+MPA.US,D,20191213,000000,13.1839,13.1839,13.1483,13.1839,17073.007764848,0
+MPA.US,D,20191216,000000,13.1542,13.169,13.1286,13.1286,12199.635279116,0
+MPA.US,D,20191217,000000,13.1641,13.1739,13.1127,13.1641,10068.800759171,0
+MPA.US,D,20191218,000000,13.2036,13.2036,13.1187,13.1286,16962.617573462,0
+MPA.US,D,20191219,000000,13.171,13.1937,13.1286,13.1286,12145.959314498,0
+MPA.US,D,20191220,000000,13.1286,13.1612,13.1009,13.1236,13991.197192511,0
+MPA.US,D,20191223,000000,13.1779,13.1799,13.1286,13.1444,30729.996121055,0
+MPA.US,D,20191224,000000,13.1542,13.2136,13.1454,13.2136,7789.0913939636,0
+MPA.US,D,20191226,000000,13.2036,13.2303,13.1937,13.2303,10278.440847398,0
+MPA.US,D,20191227,000000,13.2223,13.2767,13.2223,13.2767,13909.16411451,0
+MPA.US,D,20191230,000000,13.2767,13.3142,13.2688,13.3142,21459.245552815,0
+MPA.US,D,20191231,000000,13.324,13.3715,13.3102,13.3339,27523.616800643,0
+MPA.US,D,20200102,000000,13.3339,13.3992,13.3339,13.3803,28514.09026096,0
+MPA.US,D,20200103,000000,13.3803,13.491,13.3803,13.4456,27229.918126316,0
+MPA.US,D,20200106,000000,13.4751,13.5107,13.4554,13.491,17819.407499257,0
+MPA.US,D,20200107,000000,13.4258,13.5848,13.4258,13.5462,48233.424356899,0
+MPA.US,D,20200108,000000,13.6322,13.6322,13.5285,13.5561,48452.17923157,0
+MPA.US,D,20200109,000000,13.5462,13.5848,13.491,13.5373,42086.007277019,0
+MPA.US,D,20200110,000000,13.5561,13.563,13.5185,13.5185,25816.113473349,0
+MPA.US,D,20200113,000000,13.5185,13.5393,13.5185,13.5185,42213.614287243,0
+MPA.US,D,20200114,000000,13.5422,13.5462,13.5373,13.5462,9337.5923355018,0
+MPA.US,D,20200115,000000,13.5848,13.5897,13.5008,13.5373,30477.820362754,0
+MPA.US,D,20200116,000000,13.5659,13.5848,13.5185,13.5462,16888.686527855,0
+MPA.US,D,20200117,000000,13.5561,13.6124,13.5561,13.5946,46948.239468205,0
+MPA.US,D,20200121,000000,13.5749,13.6617,13.5749,13.6617,10607.585913455,0
+MPA.US,D,20200122,000000,13.6519,13.6884,13.642,13.642,34465.033055256,0
+MPA.US,D,20200123,000000,13.6716,13.6983,13.6716,13.6716,32230.897622272,0
+MPA.US,D,20200124,000000,13.6322,13.7525,13.6322,13.7525,44313.053431657,0
+MPA.US,D,20200127,000000,13.7901,13.8098,13.7901,13.8089,12499.41047774,0
+MPA.US,D,20200128,000000,13.8277,13.8277,13.7901,13.8267,11794.533659354,0
+MPA.US,D,20200129,000000,13.8464,13.8563,13.7802,13.8089,39786.042830822,0
+MPA.US,D,20200130,000000,13.8563,13.8563,13.8089,13.8277,13170.866412495,0
+MPA.US,D,20200131,000000,13.8464,13.8484,13.7901,13.8,9451.020789035,0
+MPA.US,D,20200203,000000,13.8,13.8325,13.7704,13.7941,22267.423284238,0
+MPA.US,D,20200204,000000,13.8464,13.8464,13.6805,13.7525,67709.69748098,0
+MPA.US,D,20200205,000000,13.7615,13.8178,13.7181,13.7901,46313.24267923,0
+MPA.US,D,20200206,000000,13.8277,13.8277,13.7802,13.8,10309.836222929,0
+MPA.US,D,20200207,000000,13.8662,13.8662,13.7802,13.8178,35311.695440557,0
+MPA.US,D,20200210,000000,13.8464,13.8849,13.8089,13.876,20043.415391748,0
+MPA.US,D,20200211,000000,13.8622,13.8622,13.8375,13.8514,4482.4494226606,0
+MPA.US,D,20200212,000000,13.879,13.8839,13.8247,13.8662,46805.44114724,0
+MPA.US,D,20200213,000000,13.8335,13.88,13.8335,13.8721,30180.070672229,0
+MPA.US,D,20200214,000000,13.8612,13.8839,13.8335,13.8721,53535.191805526,0
+MPA.US,D,20200218,000000,13.8335,13.8721,13.8335,13.8721,26278.942073927,0
+MPA.US,D,20200219,000000,13.8721,13.8908,13.8425,13.8721,9432.7912161457,0
+MPA.US,D,20200220,000000,13.9668,13.9768,13.8721,13.8908,63619.18387544,0
+MPA.US,D,20200221,000000,13.9106,13.9581,13.9106,13.9304,17712.055570021,0
+MPA.US,D,20200224,000000,13.9768,13.9768,13.9106,13.9668,35633.751228268,0
+MPA.US,D,20200225,000000,13.9856,14.04,13.9491,13.9668,18426.047174851,0
+MPA.US,D,20200226,000000,13.9314,13.9768,13.9204,13.9441,9788.2678874864,0
+MPA.US,D,20200227,000000,13.881,14.0044,13.881,13.9204,41086.419030257,0
+MPA.US,D,20200228,000000,13.9204,13.9204,13.7497,13.7585,39496.395172694,0
+MPA.US,D,20200302,000000,13.7763,13.9304,13.7763,13.9204,22449.71901313,0
+MPA.US,D,20200303,000000,13.9106,13.9807,13.881,13.9668,37754.45820772,0
+MPA.US,D,20200304,000000,13.9304,13.9668,13.9204,13.9491,12916.665146094,0
+MPA.US,D,20200305,000000,13.9581,13.9581,13.8425,13.9491,29553.175915648,0
+MPA.US,D,20200306,000000,13.9581,13.9581,13.8425,13.9391,14758.86476196,0
+MPA.US,D,20200309,000000,13.7428,13.7862,13.7141,13.7428,31131.046724619,0
+MPA.US,D,20200310,000000,13.7141,13.7585,13.6183,13.6469,28932.357683364,0
+MPA.US,D,20200311,000000,13.5611,13.5611,12.9696,13.0347,55565.763674581,0
+MPA.US,D,20200312,000000,12.9231,12.9231,11.6544,12.0404,109124.24882324,0
+MPA.US,D,20200313,000000,12.2241,12.4146,12.151,12.4048,114805.7990404,0
+MPA.US,D,20200316,000000,11.6228,12.151,11.6228,11.9516,94175.999054047,0
+MPA.US,D,20200317,000000,12.1698,12.1698,11.7817,11.8864,65277.062254313,0
+MPA.US,D,20200318,000000,11.5941,11.6691,9.75656,10.5484,92751.054106536,0
+MPA.US,D,20200319,000000,10.5484,10.6038,10.0943,10.4823,87605.250781515,0
+MPA.US,D,20200320,000000,10.3678,11.3868,10.3678,10.9632,55686.28140646,0
+MPA.US,D,20200323,000000,10.981,10.981,9.90566,10.3491,71772.866727189,0
+MPA.US,D,20200324,000000,10.4527,11.0945,10.4527,11.0945,55511.074955913,0
+MPA.US,D,20200325,000000,11.0293,11.7462,11.0293,11.603,79444.478651422,0
+MPA.US,D,20200326,000000,11.6593,12.3288,11.6593,12.2625,27614.764665089,0
+MPA.US,D,20200327,000000,11.9703,12.5075,11.9703,12.5075,65159.582784582,0
+MPA.US,D,20200330,000000,12.6121,12.7248,12.4413,12.7148,54283.617048036,0
+MPA.US,D,20200331,000000,12.6784,12.7198,12.6398,12.6487,57910.289298951,0
+MPA.US,D,20200401,000000,12.7523,12.7523,12.0474,12.1698,102647.68667731,0
+MPA.US,D,20200402,000000,12.151,12.151,11.8104,12.0652,33666.982864326,0
+MPA.US,D,20200403,000000,11.9416,11.9416,11.7067,11.7166,10175.139934359,0
+MPA.US,D,20200406,000000,11.8193,12.0276,11.8193,11.9614,50385.526711881,0
+MPA.US,D,20200407,000000,12.0187,12.1649,12.0187,12.1026,53292.13083367,0
+MPA.US,D,20200408,000000,11.9703,12.3199,11.9703,12.3199,52036.315812409,0
+MPA.US,D,20200409,000000,12.3772,12.6684,12.3772,12.6398,37832.440269523,0
+MPA.US,D,20200413,000000,12.4778,12.6032,12.3861,12.4601,31870.357180684,0
+MPA.US,D,20200414,000000,12.5707,12.5707,12.4848,12.5707,48571.6842094,0
+MPA.US,D,20200415,000000,12.5904,12.5904,12.4848,12.542,14895.58655863,0
+MPA.US,D,20200416,000000,12.4848,12.6358,12.4848,12.5608,4556.3804682671,0
+MPA.US,D,20200417,000000,12.5608,12.5608,12.5272,12.5519,19341.576835512,0
+MPA.US,D,20200420,000000,12.4561,12.5519,12.4561,12.5135,27749.46095366,0
+MPA.US,D,20200421,000000,12.4295,12.4295,12.3633,12.4196,12471.053364357,0
+MPA.US,D,20200422,000000,12.4107,12.4107,12.3633,12.3633,21290.115626563,0
+MPA.US,D,20200423,000000,12.3346,12.3346,12.2181,12.2962,108146.94116557,0
+MPA.US,D,20200424,000000,12.2862,12.2862,12.1076,12.2191,55009.761701459,0
+MPA.US,D,20200427,000000,12.1826,12.1826,11.9833,11.9833,40220.514318017,0
+MPA.US,D,20200428,000000,12.0305,12.1323,12.0128,12.0602,24340.530823368,0
+MPA.US,D,20200429,000000,12.1649,12.2765,12.0671,12.2765,26484.531145955,0
+MPA.US,D,20200430,000000,12.229,12.2912,12.1649,12.2013,37129.588959236,0
+MPA.US,D,20200501,000000,12.2389,12.2389,12.0779,12.1926,17145.926056404,0
+MPA.US,D,20200504,000000,12.0869,12.2013,12.0869,12.2013,24995.782693332,0
+MPA.US,D,20200505,000000,12.2103,12.3061,12.2103,12.2862,19206.880546941,0
+MPA.US,D,20200506,000000,12.3248,12.3446,12.2755,12.2962,15098.13736851,0
+MPA.US,D,20200507,000000,12.3535,12.4196,12.3446,12.4196,4542.2019115755,0
+MPA.US,D,20200508,000000,12.3633,12.4196,12.3633,12.4196,19673.760163716,0
+MPA.US,D,20200511,000000,12.3821,12.4107,12.3446,12.3446,14830.770299467,0
+MPA.US,D,20200512,000000,12.3821,12.3821,12.2962,12.3159,11112.950184107,0
+MPA.US,D,20200513,000000,12.2962,12.3159,12.2013,12.2103,32310.905192175,0
+MPA.US,D,20200514,000000,12.1786,12.3119,12.1135,12.3119,36654.607310067,0
+MPA.US,D,20200515,000000,12.3209,12.3406,12.2547,12.3308,19610.969412653,0
+MPA.US,D,20200518,000000,12.3308,12.3505,12.2635,12.3505,40447.371225084,0
+MPA.US,D,20200519,000000,12.2912,12.3406,12.2823,12.3308,10223.75212873,0
+MPA.US,D,20200520,000000,12.2635,12.4176,12.2635,12.4176,58545.286087927,0
+MPA.US,D,20200521,000000,12.4531,12.5005,12.3979,12.4719,34721.259829756,0
+MPA.US,D,20200522,000000,12.4127,12.5391,12.4078,12.5203,10236.917931373,0
+MPA.US,D,20200526,000000,12.5578,12.5776,12.5292,12.5578,23951.633268397,0
+MPA.US,D,20200527,000000,12.5776,12.6171,12.5677,12.6171,7578.4385516876,0
+MPA.US,D,20200528,000000,12.6437,12.6822,12.5776,12.6822,16477.508383797,0
+MPA.US,D,20200529,000000,12.6822,12.7948,12.6437,12.786,73919.905311924,0
+MPA.US,D,20200601,000000,12.8047,13.0417,12.8047,13.023,36236.339887663,0
+MPA.US,D,20200602,000000,13.0417,13.1956,13.014,13.1374,25911.312353992,0
+MPA.US,D,20200603,000000,13.0812,13.1562,13.0417,13.1463,16037.973126356,0
+MPA.US,D,20200604,000000,13.1088,13.1374,13.09,13.1286,20359.394655162,0
+MPA.US,D,20200605,000000,13.09,13.1463,13.0516,13.0516,31236.373145758,0
+MPA.US,D,20200608,000000,13.099,13.1444,13.0417,13.099,32258.241981605,0
+MPA.US,D,20200609,000000,13.252,13.252,13.023,13.0417,17534.823611375,0
+MPA.US,D,20200610,000000,13.1187,13.1187,13.023,13.023,28608.276387555,0
+MPA.US,D,20200611,000000,12.9953,13.014,12.786,12.7948,33604.192113263,0
+MPA.US,D,20200612,000000,12.9054,13.1088,12.9054,12.9351,16427.883435376,0
+MPA.US,D,20200615,000000,12.9251,12.9548,12.8669,12.9251,11898.847326444,0
+MPA.US,D,20200616,000000,12.9054,12.9548,12.9054,12.9351,21064.271473547,0
+MPA.US,D,20200617,000000,12.9775,12.9873,12.8955,12.8955,18585.049560606,0
+MPA.US,D,20200618,000000,12.9824,12.9824,12.8955,12.9251,8248.8817323929,0
+MPA.US,D,20200619,000000,12.9449,12.9449,12.9153,12.9449,1977.9086584854,0
+MPA.US,D,20200622,000000,12.9726,13.0288,12.8955,12.9449,20359.394655162,0
+MPA.US,D,20200623,000000,13.0013,13.0013,12.9251,12.9321,27458.800541482,0
+MPA.US,D,20200624,000000,12.9449,12.9824,12.9351,12.9548,5024.2728390916,0
+MPA.US,D,20200625,000000,12.9528,12.9824,12.8955,12.9548,4401.4290987083,0
+MPA.US,D,20200626,000000,12.9548,12.9676,12.8126,12.8195,84710.79970832,0
+MPA.US,D,20200629,000000,12.8669,12.8955,12.7435,12.7908,79341.177738381,0
+MPA.US,D,20200630,000000,12.7622,12.9351,12.7622,12.9351,46928.997141267,0
+MPA.US,D,20200701,000000,12.9351,12.9626,12.9153,12.9251,10530.616605699,0
+MPA.US,D,20200702,000000,12.9054,12.9913,12.9054,12.9824,14079.30679481,0
+MPA.US,D,20200706,000000,12.9726,13.0288,12.9626,13.01,17860.930415282,0
+MPA.US,D,20200707,000000,12.9726,13.0288,12.9726,13.0288,9582.6788154575,0
+MPA.US,D,20200708,000000,13.0871,13.1049,13.0574,13.096,10941.794749757,0
+MPA.US,D,20200709,000000,13.0999,13.1335,13.0871,13.096,16260.779017225,0
+MPA.US,D,20200710,000000,13.0772,13.1631,13.0772,13.1246,2910.6551379862,0
+MPA.US,D,20200713,000000,13.2026,13.2155,13.1532,13.1532,6171.7231770659,0
+MPA.US,D,20200714,000000,13.1582,13.1799,13.1286,13.1286,26965.589319422,0
+MPA.US,D,20200715,000000,13.1779,13.2173,13.1483,13.1681,10811.149477384,0
+MPA.US,D,20200716,000000,13.1384,13.1779,13.1384,13.1769,7423.4871821288,0
+MPA.US,D,20200717,000000,13.1869,13.2173,13.1869,13.1879,6481.6259161835,0
+MPA.US,D,20200720,000000,13.1898,13.244,13.1898,13.244,8009.8717767336,0
+MPA.US,D,20200721,000000,13.2638,13.3112,13.2638,13.2727,15743.26169798,0
+MPA.US,D,20200722,000000,13.2727,13.3389,13.254,13.2915,16637.523523604,0
+MPA.US,D,20200723,000000,13.3202,13.3972,13.3202,13.3972,14529.982346794,0
+MPA.US,D,20200724,000000,13.2915,13.4169,13.2915,13.4169,10880.016752744,0
+MPA.US,D,20200727,000000,13.3685,13.4366,13.3013,13.4366,47201.427980556,0
+MPA.US,D,20200728,000000,13.4366,13.4466,13.3972,13.4268,16940.336984374,0
+MPA.US,D,20200729,000000,13.4366,13.4466,13.3872,13.3872,12412.313629491,0
+MPA.US,D,20200730,000000,13.4366,13.4366,13.4002,13.4366,20030.249589107,0
+MPA.US,D,20200731,000000,13.4466,13.5126,13.4466,13.484,14949.262523248,0
+MPA.US,D,20200803,000000,13.5689,13.7151,13.485,13.6954,65517.084964021,0
+MPA.US,D,20200804,000000,13.7061,13.7792,13.6954,13.7792,44219.880059113,0
+MPA.US,D,20200805,000000,13.7625,13.875,13.7338,13.8079,20850.580369123,0
+MPA.US,D,20200806,000000,13.7921,13.8464,13.7605,13.8464,12563.213982852,0
+MPA.US,D,20200807,000000,13.876,13.9244,13.8514,13.8662,11367.151450506,0
+MPA.US,D,20200810,000000,13.8563,13.8849,13.8267,13.8365,24107.597392005,0
+MPA.US,D,20200811,000000,13.8365,13.8563,13.7792,13.7792,46101.577082904,0
+MPA.US,D,20200812,000000,13.8267,13.8267,13.7467,13.7535,9652.5588448663,0
+MPA.US,D,20200813,000000,13.7201,13.7842,13.7111,13.7842,15333.096307972,0
+MPA.US,D,20200814,000000,13.7565,13.8128,13.7565,13.8128,44336.346774794,0
+MPA.US,D,20200817,000000,13.7891,13.8128,13.7565,13.7743,4154.3171106538,0
+MPA.US,D,20200818,000000,13.8128,13.8514,13.6904,13.7388,29835.734295432,0
+MPA.US,D,20200819,000000,13.7842,13.7842,13.641,13.641,17249.226969443,0
+MPA.US,D,20200820,000000,13.7565,13.7565,13.5719,13.5719,25535.580601664,0
+MPA.US,D,20200821,000000,13.5255,13.5581,13.5166,13.5205,20096.078602318,0
+MPA.US,D,20200824,000000,13.6015,13.6114,13.5068,13.5354,17450.765025275,0
+MPA.US,D,20200825,000000,13.4968,13.5432,13.4504,13.4504,33489.750905681,0
+MPA.US,D,20200826,000000,13.4791,13.487,13.4258,13.4406,15188.272478906,0
+MPA.US,D,20200827,000000,13.4021,13.4583,13.3517,13.3517,13879.794247077,0
+MPA.US,D,20200828,000000,13.3715,13.4791,13.3715,13.4306,21105.794389572,0
+MPA.US,D,20200831,000000,13.5255,13.6015,13.4791,13.5018,10358.448417301,0
+MPA.US,D,20200901,000000,13.6212,13.6212,13.4702,13.5166,15035.346617447,0
+MPA.US,D,20200902,000000,13.4968,13.6015,13.4968,13.5354,11369.176958605,0
+MPA.US,D,20200903,000000,13.5916,13.7288,13.4968,13.7288,60016.81772171,0
+MPA.US,D,20200904,000000,13.5868,13.7842,13.5868,13.7743,26051.072412811,0
+MPA.US,D,20200908,000000,13.7842,13.7842,13.5916,13.7101,19828.711533274,0
+MPA.US,D,20200909,000000,13.8514,14.0814,13.6904,13.7003,9188.7174902394,0
+MPA.US,D,20200910,000000,13.8168,13.8168,13.6212,13.641,18952.67928054,0
+MPA.US,D,20200911,000000,14.0024,14.0024,13.641,13.641,12325.216781243,0
+MPA.US,D,20200914,000000,13.8118,13.8118,13.6164,13.6459,18786.587616438,0
+MPA.US,D,20200915,000000,13.6361,13.6361,13.5482,13.5679,8364.3356940248,0
+MPA.US,D,20200916,000000,13.7901,13.7901,13.5008,13.5679,28317.615975376,0
+MPA.US,D,20200917,000000,13.5719,13.6262,13.5107,13.5305,16059.240961393,0
+MPA.US,D,20200918,000000,13.5126,13.5126,13.4643,13.4643,11539.319638906,0
+MPA.US,D,20200921,000000,13.5305,13.5305,13.3952,13.405,16967.681343709,0
+MPA.US,D,20200922,000000,13.3952,13.4643,13.3952,13.4446,5245.0532218616,0
+MPA.US,D,20200923,000000,13.4248,13.4346,13.327,13.405,19614.007674801,0
+MPA.US,D,20200924,000000,13.3507,13.3852,13.3359,13.3547,14360.852420544,0
+MPA.US,D,20200925,000000,13.3083,13.3755,13.3083,13.3705,5428.3617048036,0
+MPA.US,D,20200928,000000,13.327,13.4643,13.327,13.3606,16537.260872712,0
+MPA.US,D,20200929,000000,13.4346,13.4968,13.3655,13.3755,22591.504580047,0
+MPA.US,D,20200930,000000,13.3458,13.4336,13.3458,13.4149,10612.649683702,0
+MPA.US,D,20201001,000000,13.5107,13.5107,13.4296,13.5107,14458.076809287,0
+MPA.US,D,20201002,000000,13.5305,13.6262,13.483,13.5305,16898.814068349,0
+MPA.US,D,20201005,000000,13.486,13.5097,13.327,13.3952,37430.37691191,0
+MPA.US,D,20201006,000000,13.3764,13.4811,13.327,13.4149,13353.162141387,0
+MPA.US,D,20201007,000000,13.3359,13.4446,13.2984,13.327,23099.907112849,0
+MPA.US,D,20201008,000000,13.25,13.3852,13.25,13.327,43188.896436819,0
+MPA.US,D,20201009,000000,13.3507,13.4446,13.2787,13.3468,38238.554643334,0
+MPA.US,D,20201012,000000,13.3172,13.4346,13.3172,13.4248,15645.024555188,0
+MPA.US,D,20201013,000000,13.491,13.491,13.4149,13.4248,12110.512922769,0
+MPA.US,D,20201014,000000,13.4248,13.483,13.4229,13.4544,11119.026708403,0
+MPA.US,D,20201015,000000,13.4446,13.4446,13.3952,13.4346,5210.6195841818,0
+MPA.US,D,20201016,000000,13.491,13.491,13.3359,13.3359,12439.657988826,0
+MPA.US,D,20201019,000000,13.327,13.3952,13.2974,13.3952,35667.172111899,0
+MPA.US,D,20201020,000000,13.3556,13.3942,13.3172,13.3172,22162.0968631,0
+MPA.US,D,20201021,000000,13.3172,13.3329,13.2875,13.3172,3225.6216473507,0
+MPA.US,D,20201022,000000,13.3182,13.3556,13.3172,13.3359,6968.7606139466,0
+MPA.US,D,20201023,000000,13.3172,13.3556,13.2026,13.2875,10505.297754464,0
+MPA.US,D,20201026,000000,13.2303,13.2777,13.1434,13.2688,38912.036086187,0
+MPA.US,D,20201027,000000,13.1532,13.2688,13.1532,13.1729,24842.856831872,0
+MPA.US,D,20201028,000000,13.1729,13.249,13.1325,13.249,19050.916423332,0
+MPA.US,D,20201029,000000,13.2777,13.2777,13.2233,13.2391,23099.907112849,0
+MPA.US,D,20201030,000000,13.2777,13.2777,13.1631,13.2303,11295.245912999,0
+MPA.US,D,20201102,000000,13.2777,13.2777,13.1651,13.2777,12767.790300832,0
+MPA.US,D,20201103,000000,13.2688,13.3952,13.2391,13.3655,20505.231238276,0
+MPA.US,D,20201104,000000,13.405,13.4643,13.3755,13.4544,27590.458567904,0
+MPA.US,D,20201105,000000,13.5205,13.5305,13.4446,13.5305,18885.83751328,0
+MPA.US,D,20201106,000000,13.5492,13.5591,13.5205,13.5591,6970.7861220454,0
+MPA.US,D,20201109,000000,13.5107,13.6075,13.5107,13.6075,16489.66143239,0
+MPA.US,D,20201110,000000,13.5305,13.6964,13.5205,13.5778,18939.513477898,0
+MPA.US,D,20201111,000000,13.5877,13.6371,13.5689,13.6371,22773.80030894,0
+MPA.US,D,20201112,000000,13.6173,13.6667,13.5975,13.6371,14996.86196357,0
+MPA.US,D,20201113,000000,13.7161,13.7161,13.5403,13.6025,3322.8460360934,0
+MPA.US,D,20201116,000000,13.6469,13.6667,13.564,13.6222,38535.29157981,0
+MPA.US,D,20201117,000000,13.7061,13.7525,13.6312,13.7448,16266.855541521,0
+MPA.US,D,20201118,000000,13.7348,13.802,13.6964,13.7921,13806.87595552,0
+MPA.US,D,20201119,000000,13.8108,13.8297,13.7348,13.8297,6064.3712478291,0
+MPA.US,D,20201120,000000,13.7249,13.9284,13.7249,13.8395,22553.01992617,0
+MPA.US,D,20201123,000000,13.8198,13.8869,13.7704,13.8869,17903.466085359,0
+MPA.US,D,20201124,000000,13.9164,13.9481,13.8889,13.9481,15818.205497636,0
+MPA.US,D,20201125,000000,13.9087,13.9531,13.8889,13.8987,9385.1917758237,0
+MPA.US,D,20201127,000000,13.8987,14.121,13.8889,14.034,18949.641018392,0
+MPA.US,D,20201130,000000,14.1684,14.1703,14.0143,14.043,17833.586055949,0
+MPA.US,D,20201201,000000,14.2384,14.2384,14.043,14.043,27943.909731146,0
+MPA.US,D,20201202,000000,14.1297,14.1297,13.9184,14.034,59040.522818085,0
+MPA.US,D,20201203,000000,14.1901,14.268,14.0755,14.1801,24073.163754325,0
+MPA.US,D,20201204,000000,14.1901,14.344,14.0913,14.2947,37295.680623339,0
+MPA.US,D,20201207,000000,14.3342,14.3727,14.263,14.353,13620.52921043,0
+MPA.US,D,20201208,000000,14.2848,14.4221,14.2533,14.3628,25884.980748708,0
+MPA.US,D,20201209,000000,14.3243,14.3243,14.3046,14.3243,14929.00744226,0
+MPA.US,D,20201210,000000,14.3243,14.3293,14.2877,14.3095,19822.635008978,0
+MPA.US,D,20201211,000000,14.3263,14.3342,14.2384,14.3342,23260.935006704,0
+MPA.US,D,20201214,000000,14.276,14.3233,14.2384,14.2384,11954.548799161,0
+MPA.US,D,20201215,000000,14.2286,14.2384,14.1901,14.1901,13564.827737713,0
+MPA.US,D,20201216,000000,14.2286,14.2286,14.1604,14.1604,6181.85071756,0
+MPA.US,D,20201217,000000,14.1901,14.1901,14.0725,14.0725,7188.5282426672,0
+MPA.US,D,20201218,000000,13.9668,14.1752,13.9668,14.1407,33580.898770127,0
+MPA.US,D,20201221,000000,14.1011,14.1011,14.0231,14.0913,16460.291564958,0
+MPA.US,D,20201222,000000,14.0676,14.0913,14.043,14.0913,5549.8921907321,0
+MPA.US,D,20201223,000000,14.1011,14.1229,13.9284,14.0814,38782.403567864,0
+MPA.US,D,20201224,000000,14.0439,14.108,14.0439,14.108,6561.6334860863,0
+MPA.US,D,20201228,000000,14.0725,14.1307,14.0527,14.0527,4378.1357555721,0
+MPA.US,D,20201229,000000,14.0814,14.1268,14.043,14.121,14628.219489587,0
+MPA.US,D,20201230,000000,14.121,14.3243,14.0814,14.2286,20271.285052863,0
+MPA.US,D,20201231,000000,14.3342,14.4506,14.2088,14.4506,43706.413756065,0
+MPA.US,D,20210104,000000,14.4319,14.4399,14.1901,14.276,18240.713183809,0
+MPA.US,D,20210105,000000,14.2088,14.353,14.2088,14.3342,39710.086277117,0
+MPA.US,D,20210106,000000,14.2286,14.3046,14.2286,14.268,25243.907435436,0
+MPA.US,D,20210107,000000,14.2848,14.2848,14.2088,14.2581,20497.129205881,0
+MPA.US,D,20210108,000000,14.3826,14.4023,14.2483,14.276,27276.504812589,0
+MPA.US,D,20210111,000000,14.1703,14.2581,14.1703,14.2088,17608.754656981,0
+MPA.US,D,20210112,000000,14.344,14.3924,14.1505,14.2088,37114.397648495,0
+MPA.US,D,20210113,000000,14.1407,14.2186,14.1407,14.1604,11644.646060044,0
+MPA.US,D,20210114,000000,14.2286,14.2286,14.1407,14.1604,13812.952479817,0
+MPA.US,D,20210115,000000,14.1703,14.2088,14.1505,14.1505,13337.970830646,0
+MPA.US,D,20210119,000000,14.1999,14.1999,14.121,14.1544,29799.275149653,0
+MPA.US,D,20210120,000000,14.2088,14.2137,14.0527,14.2009,38637.579738799,0
+MPA.US,D,20210121,000000,14.1407,14.2048,14.1307,14.1851,17760.667764391,0
+MPA.US,D,20210122,000000,14.1703,14.2483,14.1505,14.1999,24724.364608092,0
+MPA.US,D,20210125,000000,14.1901,14.1999,14.0814,14.1505,39934.917676085,0
+MPA.US,D,20210126,000000,14.2088,14.2088,14.121,14.1801,18510.10576095,0
+MPA.US,D,20210127,000000,14.1307,14.2286,14.111,14.2186,24328.377774775,0
+MPA.US,D,20210128,000000,14.268,14.3303,14.1307,14.276,21249.605464587,0
+MPA.US,D,20210129,000000,14.276,14.276,14.2286,14.268,13496.973216402,0
+MPA.US,D,20210201,000000,14.4329,14.4329,14.268,14.3253,21412.658866542,0
+MPA.US,D,20210202,000000,14.341,14.3737,14.2957,14.3352,24084.304048868,0
+MPA.US,D,20210203,000000,14.3352,14.3835,14.2857,14.354,9554.3217020742,0
+MPA.US,D,20210204,000000,14.345,14.501,14.276,14.501,50828.100231471,0
+MPA.US,D,20210205,000000,14.5879,14.5879,14.4082,14.4813,30989.261157703,0
+MPA.US,D,20210208,000000,14.4616,14.5307,14.4429,14.5307,13984.107914166,0
+MPA.US,D,20210209,000000,14.5386,14.6946,14.501,14.6077,19908.719103177,0
+MPA.US,D,20210210,000000,14.5879,14.6175,14.5109,14.5583,24325.339512627,0
+MPA.US,D,20210211,000000,14.6175,14.7439,14.5781,14.6659,23923.276155013,0
+MPA.US,D,20210212,000000,14.6077,14.6462,14.5386,14.5386,21365.05942622,0
+MPA.US,D,20210216,000000,14.5386,14.5485,14.4132,14.501,28751.074708521,0
+MPA.US,D,20210217,000000,14.5781,14.6363,14.4033,14.4033,31635.398241221,0
+MPA.US,D,20210218,000000,14.4714,14.4714,14.1801,14.2286,22894.318040819,0
+MPA.US,D,20210219,000000,14.1901,14.3737,14.1901,14.268,22809.246700669,0
+MPA.US,D,20210222,000000,14.3154,14.3253,13.9077,13.9658,38926.214642879,0
+MPA.US,D,20210223,000000,14.0527,14.0527,13.7605,13.878,64109.35683535,0
+MPA.US,D,20210224,000000,13.9077,14.0814,13.7141,13.9471,50874.686917744,0
+MPA.US,D,20210225,000000,14.0054,14.0054,13.7605,13.7605,6501.8809971715,0
+MPA.US,D,20210226,000000,13.8977,13.9571,13.8484,13.8977,13365.31518998,0
+MPA.US,D,20210301,000000,14.0054,14.3835,13.9678,14.1011,42154.874552378,0
+MPA.US,D,20210302,000000,14.0814,14.1604,13.9174,14.121,24990.718923085,0
+MPA.US,D,20210303,000000,14.1001,14.1307,13.9471,14.111,17861.943169331,0
+MPA.US,D,20210304,000000,14.033,14.1407,14.0231,14.043,14702.150535192,0
+MPA.US,D,20210305,000000,14.0231,14.0814,14.0231,14.043,5854.7311596026,0
+MPA.US,D,20210308,000000,14.115,14.345,14.043,14.1505,26980.780630163,0
+MPA.US,D,20210309,000000,14.2286,14.2581,14.1307,14.1604,14074.243024563,0
+MPA.US,D,20210310,000000,14.268,14.276,14.1505,14.2483,14807.47695633,0
+MPA.US,D,20210311,000000,14.2543,14.3964,14.2483,14.2581,10482.004411328,0
+MPA.US,D,20210312,000000,14.3934,14.3934,14.1505,14.2186,22728.226376717,0
+MPA.US,D,20210315,000000,14.2186,14.3638,14.2186,14.3638,20054.555686291,0
+MPA.US,D,20210316,000000,14.345,14.345,14.2286,14.2384,6186.914487807,0
+MPA.US,D,20210317,000000,14.2483,14.2483,14.121,14.1307,13330.881552301,0
+MPA.US,D,20210318,000000,14.121,14.121,14.0054,14.0133,18037.149619879,0
+MPA.US,D,20210319,000000,13.8977,14.0241,13.8977,13.9856,28251.786962165,0
+MPA.US,D,20210322,000000,13.9758,14.121,13.9758,14.121,19728.448882384,0
+MPA.US,D,20210323,000000,14.04,14.04,13.9658,14.0005,25898.14655135,0
+MPA.US,D,20210324,000000,14.0133,14.0527,13.9856,13.9856,24428.640425666,0
+MPA.US,D,20210325,000000,13.9571,14.043,13.9571,14.033,7010.2835299722,0
+MPA.US,D,20210326,000000,14.1011,14.1011,14.0133,14.043,6219.3226173878,0
+MPA.US,D,20210329,000000,14.033,14.4329,14.0083,14.3352,59902.376514128,0
+MPA.US,D,20210330,000000,14.4329,14.4329,14.2483,14.3056,29021.480039711,0
+MPA.US,D,20210331,000000,14.4329,14.4329,14.2384,14.3352,26581.755534698,0
+MPA.US,D,20210401,000000,14.4616,14.5307,14.3253,14.4329,15505.26449637,0
+MPA.US,D,20210405,000000,14.4329,14.4329,14.3737,14.4033,23132.315242429,0
+MPA.US,D,20210406,000000,14.354,14.4231,14.345,14.345,17655.341343254,0
+MPA.US,D,20210407,000000,14.3352,14.4329,14.3253,14.4329,5931.7004673573,0
+MPA.US,D,20210408,000000,14.4329,14.7538,14.3934,14.6175,35524.373790932,0
+MPA.US,D,20210409,000000,14.5879,14.5879,14.501,14.5109,11134.218019144,0
+MPA.US,D,20210412,000000,14.4429,14.4912,14.3835,14.4429,26632.393237168,0
+MPA.US,D,20210413,000000,14.5781,14.5781,14.4813,14.5682,22070.948998654,0
+MPA.US,D,20210414,000000,14.5583,14.6363,14.4813,14.6363,12404.211597097,0
+MPA.US,D,20210415,000000,14.5879,14.6265,14.4912,14.5583,21550.393417261,0
+MPA.US,D,20210416,000000,14.5109,14.5386,14.501,14.5208,8926.4141914438,0
+MPA.US,D,20210419,000000,14.501,14.5307,14.4419,14.5307,11072.440022131,0
+MPA.US,D,20210420,000000,14.6363,14.6363,14.506,14.6077,8208.3715704167,0
+MPA.US,D,20210421,000000,14.5386,14.5909,14.4912,14.5781,13787.633628582,0
+MPA.US,D,20210422,000000,14.6363,14.6363,14.4813,14.5682,11165.613394675,0
+MPA.US,D,20210423,000000,14.5781,14.6265,14.5682,14.5682,21148.330059647,0
+MPA.US,D,20210426,000000,14.6175,14.6363,14.5682,14.5978,16463.329827105,0
+MPA.US,D,20210427,000000,14.5879,14.6363,14.5682,14.6363,30513.266754483,0
+MPA.US,D,20210428,000000,14.6175,14.6659,14.6077,14.6659,56932.981641276,0
+MPA.US,D,20210429,000000,14.6956,14.6956,14.6175,14.6856,7006.2325137746,0
+MPA.US,D,20210430,000000,14.7054,14.7745,14.6906,14.7745,20097.091356367,0
+MPA.US,D,20210503,000000,14.8318,14.8418,14.7459,14.7648,21623.311708817,0
+MPA.US,D,20210504,000000,14.7933,14.9355,14.7745,14.8318,16299.263671103,0
+MPA.US,D,20210505,000000,14.8121,14.8812,14.7933,14.8812,18926.347675256,0
+MPA.US,D,20210506,000000,15.1053,15.1053,14.9099,15.0185,49418.346594701,0
+MPA.US,D,20210507,000000,15.0955,15.0955,14.9701,15.0955,14169.441905207,0
+MPA.US,D,20210510,000000,15.1734,15.213,15.0185,15.056,36691.066455845,0
+MPA.US,D,20210511,000000,15.0757,15.4262,14.8408,14.9494,35966.947310522,0
+MPA.US,D,20210512,000000,14.9296,15.0085,14.7449,14.7648,26830.893030851,0
+MPA.US,D,20210513,000000,14.7153,15.0382,14.7153,14.9987,20145.703550737,0
+MPA.US,D,20210514,000000,14.9591,14.9987,14.8713,14.9987,20676.386672625,0
+MPA.US,D,20210517,000000,15.0185,15.0382,14.9099,14.9494,17596.601608389,0
+MPA.US,D,20210518,000000,14.9494,14.9494,14.7449,14.8121,11517.039049818,0
+MPA.US,D,20210519,000000,14.8418,14.9494,14.8418,14.9494,24521.813798211,0
+MPA.US,D,20210520,000000,14.8862,15.0382,14.8862,15.0382,23456.396538238,0
+MPA.US,D,20210521,000000,14.979,15.0284,14.9494,15.0204,28748.036446372,0
+MPA.US,D,20210524,000000,14.9691,15.0284,14.8812,14.9494,13133.394512668,0
+MPA.US,D,20210525,000000,14.9591,15.0382,14.9494,15.0382,17509.50476014,0
+MPA.US,D,20210526,000000,15.213,15.213,15.0481,15.1637,28432.057182959,0
+MPA.US,D,20210527,000000,15.1834,15.1834,15.1449,15.1834,17562.167970709,0
+MPA.US,D,20210528,000000,15.1547,15.2327,15.0382,15.1251,22741.392179359,0
+MPA.US,D,20210601,000000,15.2623,15.2623,15.0985,15.1834,29103.513117713,0
+MPA.US,D,20210602,000000,15.2426,15.2426,14.979,15.1834,17013.255275933,0
+MPA.US,D,20210603,000000,15.2228,15.2327,15.0856,15.2327,7956.1958121152,0
+MPA.US,D,20210604,000000,15.2525,15.2623,15.1053,15.2228,7752.632248185,0
+MPA.US,D,20210607,000000,15.2228,15.3314,15.2228,15.2821,22451.74452123,0
+MPA.US,D,20210608,000000,15.3018,15.4569,15.3018,15.3591,16310.403965646,0
+MPA.US,D,20210609,000000,15.4272,15.76,15.3295,15.3295,29213.903309098,0
+MPA.US,D,20210610,000000,15.4084,15.4569,15.1251,15.2031,25156.810587187,0
+MPA.US,D,20210611,000000,15.3117,15.3117,15.1932,15.1932,5492.1652099161,0
+MPA.US,D,20210614,000000,15.1449,15.3295,15.135,15.135,16229.383641694,0
+MPA.US,D,20210615,000000,15.2751,15.3295,15.1834,15.1932,12354.586648676,0
+MPA.US,D,20210616,000000,15.1449,15.3295,15.1449,15.2228,28868.554178251,0
+MPA.US,D,20210617,000000,15.1637,15.3393,15.1637,15.2031,9684.9669744472,0
+MPA.US,D,20210618,000000,15.2723,15.2723,15.1684,15.1834,10948.884028102,0
+MPA.US,D,20210621,000000,15.0856,15.1824,15.0856,15.135,37501.269695368,0
+MPA.US,D,20210622,000000,15.2525,15.292,15.1449,15.1834,18233.623905463,0
+MPA.US,D,20210623,000000,15.2426,15.2426,15.2031,15.2228,8436.2412315325,0
+MPA.US,D,20210624,000000,15.4084,15.4084,15.2228,15.2723,15804.026940944,0
+MPA.US,D,20210625,000000,15.2228,15.3987,15.2228,15.3393,9020.6003180385,0
+MPA.US,D,20210628,000000,15.3393,15.3393,15.2525,15.3393,17407.21660115,0
+MPA.US,D,20210629,000000,15.3493,15.3987,15.2327,15.3987,15662.241374027,0
+MPA.US,D,20210630,000000,15.3807,15.4184,15.2723,15.3887,15468.805350592,0
+MPA.US,D,20210701,000000,15.4866,15.5161,15.3591,15.5161,20008.981754067,0
+MPA.US,D,20210702,000000,15.4272,15.5457,15.3591,15.5457,10761.524528963,0
+MPA.US,D,20210706,000000,15.6327,15.7501,15.5063,15.7501,10821.277017878,0
+MPA.US,D,20210707,000000,15.9159,15.9259,15.7303,15.8666,18766.33253545,0
+MPA.US,D,20210708,000000,15.7205,15.839,15.5753,15.6524,42890.133992245,0
+MPA.US,D,20210709,000000,15.6405,15.6405,15.5753,15.5882,8478.7769016075,0
+MPA.US,D,20210712,000000,15.603,15.603,15.5853,15.603,11669.964911279,0
+MPA.US,D,20210713,000000,15.603,15.7106,15.518,15.7106,11567.676752288,0
+MPA.US,D,20210714,000000,15.6722,15.6869,15.5349,15.5743,7755.6705103332,0
+MPA.US,D,20210715,000000,15.5833,15.6909,15.5151,15.6909,9572.5512749634,0
+MPA.US,D,20210716,000000,15.7106,15.76,15.6327,15.7106,15824.282021932,0
+MPA.US,D,20210719,000000,15.6819,15.6819,15.5349,15.5447,10058.673218677,0
+MPA.US,D,20210720,000000,15.5743,15.7205,15.525,15.7205,21877.512975218,0
+MPA.US,D,20210721,000000,15.6819,15.7205,15.6819,15.6819,4236.3501886555,0
+MPA.US,D,20210722,000000,15.7056,15.7056,15.6622,15.6819,2791.1501601565,0
+MPA.US,D,20210723,000000,15.6819,15.7303,15.6819,15.7303,4693.1022649366,0
+MPA.US,D,20210726,000000,15.7303,15.7501,15.6129,15.6819,15498.175218025,0
+MPA.US,D,20210727,000000,15.7798,15.7995,15.7264,15.76,4678.9237082449,0
+MPA.US,D,20210728,000000,15.8291,15.8291,15.7205,15.76,17502.415481794,0
+MPA.US,D,20210729,000000,15.8578,15.8972,15.76,15.8478,10832.417312421,0
+MPA.US,D,20210730,000000,15.7798,15.9072,15.761,15.9072,5668.3844145123,0
+MPA.US,D,20210802,000000,16.0741,16.0741,15.9644,15.9752,16344.837603326,0
+MPA.US,D,20210803,000000,15.995,16.0444,15.9269,16.0444,13558.751213416,0
+MPA.US,D,20210804,000000,15.9654,16.4264,15.9654,16.4264,14143.110299922,0
+MPA.US,D,20210805,000000,16.4067,16.4067,16.0246,16.0246,26337.681808791,0
+MPA.US,D,20210806,000000,16.2991,16.4264,15.7501,15.7699,17301.890180012,0
+MPA.US,D,20210809,000000,15.8676,15.8972,15.7501,15.7798,17605.716394834,0
+MPA.US,D,20210810,000000,15.8341,16.0741,15.8341,16.0542,10934.705471411,0
+MPA.US,D,20210811,000000,16.4264,16.4264,15.7798,15.7798,21428.862931333,0
+MPA.US,D,20210812,000000,15.7896,15.8331,15.6819,15.7008,28700.437006051,0
+MPA.US,D,20210813,000000,15.6425,15.6722,15.6425,15.6722,10601.509389158,0
+MPA.US,D,20210816,000000,15.6722,15.6722,15.3779,15.5645,43880.607452562,0
+MPA.US,D,20210817,000000,15.5645,15.5813,15.4559,15.5546,15745.287206079,0
+MPA.US,D,20210818,000000,15.6227,15.6425,15.5596,15.6227,15871.881462254,0
+MPA.US,D,20210819,000000,15.6327,15.6327,15.5684,15.5931,7022.436578565,0
+MPA.US,D,20210820,000000,15.6227,15.6425,15.6129,15.6425,5523.5605854475,0
+MPA.US,D,20210823,000000,15.7106,15.7501,15.6129,15.7205,17376.833979668,0
+MPA.US,D,20210824,000000,15.7205,15.7205,15.6524,15.6909,9093.5186095955,0
+MPA.US,D,20210825,000000,15.6622,15.7106,15.6622,15.7008,6721.6486258921,0
+MPA.US,D,20210826,000000,15.6819,15.6909,15.6622,15.6722,8875.7764889737,0
+MPA.US,D,20210827,000000,15.6909,15.7008,15.5833,15.5833,14125.893481083,0
+MPA.US,D,20210830,000000,15.603,15.6622,15.5546,15.6425,12979.455897157,0
+MPA.US,D,20210831,000000,15.6909,15.6909,15.5349,15.6622,12013.288534026,0
+MPA.US,D,20210901,000000,15.7501,15.7501,15.5546,15.6909,20911.345612088,0
+MPA.US,D,20210902,000000,15.5546,15.6819,15.5546,15.6819,3592.2386132347,0
+MPA.US,D,20210903,000000,15.6819,15.6909,15.6277,15.6524,13877.768738979,0
+MPA.US,D,20210907,000000,15.6425,15.6524,15.5931,15.5931,10203.497047742,0
+MPA.US,D,20210908,000000,15.6425,15.6425,15.599,15.6327,13656.988356209,0
+MPA.US,D,20210909,000000,15.9752,16.23,15.5931,15.5931,11753.010743329,0
+MPA.US,D,20210910,000000,15.5833,15.6722,15.5833,15.6129,4754.8802619501,0
+MPA.US,D,20210913,000000,15.603,15.6129,15.5833,15.603,11124.09047865,0
+MPA.US,D,20210914,000000,15.5349,15.6129,15.525,15.5596,15364.491683503,0
+MPA.US,D,20210915,000000,15.5349,15.9367,15.525,15.5546,17922.708412297,0
+MPA.US,D,20210916,000000,15.5596,15.5743,15.5003,15.5053,18232.611151414,0
+MPA.US,D,20210917,000000,15.5161,15.6129,15.5161,15.6129,10410.09887382,0
+MPA.US,D,20210920,000000,15.7699,15.9565,15.6327,15.7798,39926.81564369,0
+MPA.US,D,20210921,000000,15.9169,15.9169,15.7906,15.8775,20776.649323516,0
+MPA.US,D,20210922,000000,15.8875,15.9536,15.839,15.9072,9910.8111274642,0
+MPA.US,D,20210923,000000,15.9752,16.0542,15.5833,15.5931,20073.79801323,0
+MPA.US,D,20210924,000000,15.7798,15.7798,15.5931,15.5931,14908.752361271,0
+MPA.US,D,20210927,000000,15.6327,15.6425,15.5546,15.5546,18504.029236654,0
+MPA.US,D,20210928,000000,15.4953,15.5447,15.446,15.5349,17565.206232858,0
+MPA.US,D,20210929,000000,15.4559,15.7303,15.4559,15.6819,17481.147646757,0
+MPA.US,D,20210930,000000,15.7995,15.7995,15.6327,15.7403,11455.261052805,0
+MPA.US,D,20211001,000000,15.9565,15.9565,15.6909,15.9367,19378.03598129,0
+MPA.US,D,20211004,000000,15.8578,15.9367,15.8578,15.8775,31197.888491879,0
+MPA.US,D,20211005,000000,15.8875,15.8875,15.6909,15.7106,12195.584262918,0
+MPA.US,D,20211006,000000,15.6819,15.76,15.6722,15.7008,15720.981108894,0
+MPA.US,D,20211007,000000,15.7008,16.1392,15.6425,15.6425,17689.774980933,0
+MPA.US,D,20211008,000000,16.1224,16.1619,15.7995,15.7995,8027.0885955734,0
+MPA.US,D,20211011,000000,15.76,16.0641,15.6909,16.0641,7843.7801126313,0
+MPA.US,D,20211012,000000,15.9752,16.0838,15.7403,15.839,10828.366296223,0
+MPA.US,D,20211013,000000,16.1224,16.1224,15.7896,16.0938,10820.264263829,0
+MPA.US,D,20211014,000000,16.2211,16.231,16.0148,16.152,8398.7693317046,0
+MPA.US,D,20211015,000000,16.2508,16.2655,16.0938,16.2508,19452.979780946,0
+MPA.US,D,20211018,000000,16.152,16.2685,16.0345,16.152,15085.984319917,0
+MPA.US,D,20211019,000000,16.1392,16.152,15.9092,16.0345,10028.290597195,0
+MPA.US,D,20211020,000000,15.9357,15.9851,15.6602,15.6799,28197.098243496,0
+MPA.US,D,20211021,000000,15.7196,15.7501,15.6504,15.6899,4978.6989068684,0
+MPA.US,D,20211022,000000,15.7096,15.7196,15.6799,15.6799,1940.4367586574,0
+MPA.US,D,20211025,000000,15.6899,16.1619,15.6307,16.0345,23970.875595336,0
+MPA.US,D,20211026,000000,15.8865,15.8962,15.6504,15.6504,20663.220869983,0
+MPA.US,D,20211027,000000,15.7393,15.7393,15.6504,15.6504,11305.373453493,0
+MPA.US,D,20211028,000000,15.7393,15.7393,15.5626,15.5626,7304.9949583486,0
+MPA.US,D,20211029,000000,15.5912,15.7096,15.5526,15.5813,9404.4341027624,0
+MPA.US,D,20211101,000000,15.6899,15.7293,15.5773,15.6109,13392.659549314,0
+MPA.US,D,20211102,000000,15.608,15.6385,15.5427,15.5723,12271.540816624,0
+MPA.US,D,20211103,000000,15.596,15.6405,15.596,15.6109,5196.4410274902,0
+MPA.US,D,20211104,000000,15.6109,15.6109,15.519,15.5626,13858.52641204,0
+MPA.US,D,20211105,000000,15.5723,15.6899,15.5626,15.6109,6843.1791118205,0
+MPA.US,D,20211108,000000,15.5912,15.7186,15.5912,15.6702,9857.1351628458,0
+MPA.US,D,20211109,000000,15.7393,15.8083,15.7393,15.759,6136.2767853368,0
+MPA.US,D,20211110,000000,15.6899,15.7393,15.6899,15.7096,2949.1397918634,0
+MPA.US,D,20211111,000000,15.6959,15.7293,15.6455,15.6702,4321.4215288054,0
+MPA.US,D,20211112,000000,15.6702,15.6799,15.6435,15.6602,7431.5892145241,0
+MPA.US,D,20211115,000000,15.6504,15.8469,15.6208,15.6899,17206.691299368,0
+MPA.US,D,20211116,000000,15.838,15.9357,15.7985,15.7985,15378.670240195,0
+MPA.US,D,20211117,000000,15.7985,15.7985,15.7422,15.759,3125.3589964597,0
+MPA.US,D,20211118,000000,15.7886,15.995,15.7689,15.9159,12062.913482447,0
+MPA.US,D,20211119,000000,16.0246,16.0641,15.9416,16.0049,13354.174895436,0
+MPA.US,D,20211122,000000,16.1668,16.1668,16.0049,16.0542,4949.3290394357,0
+MPA.US,D,20211123,000000,16.0542,16.2014,16.0148,16.0838,6106.9069179041,0
+MPA.US,D,20211124,000000,16.1025,16.152,15.9112,16.0444,6515.0467998137,0
+MPA.US,D,20211126,000000,15.9159,15.9159,15.8865,15.8865,999.58824676141,0
+MPA.US,D,20211129,000000,15.9179,16.0838,15.9062,16.0148,6638.602793841,0
+MPA.US,D,20211130,000000,16.1125,16.151,16.0049,16.1125,6568.7227644322,0
+MPA.US,D,20211201,000000,16.2112,16.4472,16.1075,16.4177,10162.986885766,0
+MPA.US,D,20211202,000000,16.467,16.4768,16.3001,16.4274,9442.9187566397,0
+MPA.US,D,20211203,000000,16.4274,16.4274,16.2132,16.2132,8919.324913098,0
+MPA.US,D,20211206,000000,16.4254,16.467,16.2547,16.467,12788.04538182,0
+MPA.US,D,20211207,000000,16.4768,16.4768,16.0641,16.0838,14052.975189525,0
+MPA.US,D,20211208,000000,16.0345,16.4364,16.0345,16.2557,10340.218844411,0
+MPA.US,D,20211209,000000,16.2517,16.3298,16.2517,16.3298,9773.0765767453,0
+MPA.US,D,20211210,000000,16.3979,16.624,16.3198,16.614,7269.5485666195,0
+MPA.US,D,20211213,000000,16.625,16.7227,16.2537,16.6437,12052.785941953,0
+MPA.US,D,20211214,000000,16.7227,17.2144,16.6537,16.9883,13418.991154598,0
+MPA.US,D,20211215,000000,16.8017,16.8413,16.4492,16.7523,20923.49866068,0
+MPA.US,D,20211216,000000,16.6931,16.8708,16.2408,16.3198,8523.3380797812,0
+MPA.US,D,20211217,000000,16.3198,16.9035,16.3198,16.5064,22339.328821746,0
+MPA.US,D,20211220,000000,16.4768,16.4808,16.4768,16.4768,4781.2118672347,0
+MPA.US,D,20211221,000000,16.3593,16.5855,16.3593,16.4966,4835.9005859025,0
+MPA.US,D,20211222,000000,16.4107,16.615,16.3298,16.3298,5603.5681553504,0
+MPA.US,D,20211223,000000,16.3298,16.6053,16.231,16.6053,12678.667944484,0
+MPA.US,D,20211227,000000,16.4966,16.5164,16.4274,16.4571,16651.702080295,0
+MPA.US,D,20211228,000000,16.4571,16.5164,16.4274,16.5164,11842.133099678,0
+MPA.US,D,20211229,000000,16.5164,16.5657,16.3001,16.467,16434.972713723,0
+MPA.US,D,20211230,000000,16.3396,16.7326,16.3396,16.5361,21417.722636789,0
+MPA.US,D,20211231,000000,16.6832,16.7029,16.467,16.467,11198.021524256,0
+MPA.US,D,20220103,000000,16.4274,16.4274,16.2902,16.3781,22915.585875856,0
+MPA.US,D,20220104,000000,16.5064,16.5263,16.2902,16.3781,13566.853245812,0
+MPA.US,D,20220105,000000,16.2824,16.2951,16.1025,16.2705,11918.089653383,0
+MPA.US,D,20220106,000000,16.3001,16.3298,15.9062,15.9555,19069.145996221,0
+MPA.US,D,20220107,000000,16.2804,16.3298,15.8865,15.8865,10769.626561359,0
+MPA.US,D,20220110,000000,15.9357,15.9357,15.7196,15.7196,15065.729238929,0
+MPA.US,D,20220111,000000,15.7196,15.7196,15.5813,15.6899,8187.1037353792,0
+MPA.US,D,20220112,000000,15.7096,15.8281,15.6899,15.7096,12088.232333682,0
+MPA.US,D,20220113,000000,15.6799,15.7788,15.4233,15.4233,18940.526231947,0
+MPA.US,D,20220114,000000,15.4233,15.4431,15.3542,15.4134,11764.151037872,0
+MPA.US,D,20220118,000000,15.3837,15.3837,14.9494,14.9494,16269.89380367,0
+MPA.US,D,20220119,000000,15.1468,15.1468,14.7223,14.7223,36420.661124654,0
+MPA.US,D,20220120,000000,14.7123,14.811,14.4606,14.5543,42750.373933427,0
+MPA.US,D,20220121,000000,14.7123,14.7123,14.3569,14.3569,15734.146911536,0
+MPA.US,D,20220124,000000,14.4556,14.5741,13.9915,14.4951,50093.853545653,0
+MPA.US,D,20220125,000000,14.3964,14.6038,14.3667,14.5543,17218.844347961,0
+MPA.US,D,20220126,000000,14.7123,14.7123,14.4853,14.4853,12860.963673377,0
+MPA.US,D,20220127,000000,14.5543,14.7025,14.4606,14.6532,40372.427425428,0
+MPA.US,D,20220128,000000,14.6235,14.6431,14.4714,14.5346,10315.912747226,0
+MPA.US,D,20220131,000000,14.4359,14.6235,14.4359,14.584,14847.987118306,0
+MPA.US,D,20220201,000000,14.7025,14.7914,14.6136,14.7518,14998.887471668,0
+MPA.US,D,20220202,000000,14.7914,14.9394,14.7223,14.8012,6508.9702755173,0
+MPA.US,D,20220203,000000,14.8012,14.8012,14.5841,14.7223,10490.106443723,0
+MPA.US,D,20220204,000000,14.5642,14.5642,14.0212,14.2877,79908.320006048,0
+MPA.US,D,20220207,000000,14.3056,14.3352,14.2088,14.3076,18351.103375195,0
+MPA.US,D,20220208,000000,14.2977,14.3064,14.2433,14.268,10609.611421553,0
+MPA.US,D,20220209,000000,14.268,14.2939,14.1594,14.1693,23724.77636133,0
+MPA.US,D,20220210,000000,14.1693,14.1693,14.0212,14.0212,12905.524851551,0
+MPA.US,D,20220211,000000,13.9817,14.041,13.8335,14.0212,50737.965121074,0
+MPA.US,D,20220214,000000,13.9521,13.9521,13.6459,13.7249,33446.202481556,0
+MPA.US,D,20220215,000000,13.7051,13.7842,13.5591,13.7448,28777.406313805,0
+MPA.US,D,20220216,000000,13.6657,13.8138,13.6657,13.7448,44640.172989615,0
+MPA.US,D,20220217,000000,13.7941,13.8879,13.7151,13.7743,45732.934608921,0
+MPA.US,D,20220218,000000,13.7645,13.8434,13.7448,13.7743,10437.443233154,0
+MPA.US,D,20220222,000000,13.7743,13.7826,13.6164,13.6428,15702.751536003,0
+MPA.US,D,20220223,000000,13.6361,13.6558,13.5571,13.5966,27225.867110119,0
+MPA.US,D,20220224,000000,13.5966,13.6262,13.5078,13.5571,43131.169456003,0
+MPA.US,D,20220225,000000,13.6262,13.6262,13.5571,13.5868,14154.250594465,0
+MPA.US,D,20220228,000000,13.5868,13.6854,13.4781,13.5868,94000.792603499,0
+MPA.US,D,20220301,000000,13.6361,13.7941,13.6361,13.7545,39075.089488142,0
+MPA.US,D,20220302,000000,13.6954,13.7842,13.6954,13.7448,26578.71727255,0
+MPA.US,D,20220303,000000,13.7545,13.7842,13.7051,13.7545,18811.906467673,0
+MPA.US,D,20220304,000000,13.6854,13.8039,13.6854,13.7842,15334.109062021,0
+MPA.US,D,20220307,000000,13.7842,13.7842,13.5719,13.6065,35731.98837106,0
+MPA.US,D,20220308,000000,13.6065,13.6065,13.5176,13.5571,27628.943221781,0
+MPA.US,D,20220309,000000,13.5373,13.6164,13.5275,13.5868,24036.704608547,0
+MPA.US,D,20220310,000000,13.5472,13.5472,13.3892,13.4287,20974.13636315,0
+MPA.US,D,20220311,000000,13.3992,13.465,13.3892,13.3992,24371.9261989,0
+MPA.US,D,20220314,000000,13.3399,13.4089,13.251,13.251,24140.005521585,0
+MPA.US,D,20220315,000000,13.1029,13.2794,13.1029,13.1424,31220.169080967,0
+MPA.US,D,20220316,000000,13.2066,13.2609,12.9449,13.0535,53179.715134187,0
+MPA.US,D,20220317,000000,13.0535,13.1374,13.0535,13.1374,35211.432789667,0
+MPA.US,D,20220318,000000,13.1621,13.2116,13.1493,13.1819,11955.56155321,0
+MPA.US,D,20220321,000000,13.024,13.1918,13.0041,13.0041,29638.247255798,0
+MPA.US,D,20220322,000000,12.8857,13.024,12.8857,12.9449,40743.09540751,0
+MPA.US,D,20220323,000000,12.9251,13.014,12.8757,12.8857,67062.547643412,0
+MPA.US,D,20220324,000000,12.8857,12.9449,12.8067,12.8264,66406.283019398,0
+MPA.US,D,20220325,000000,12.8067,12.866,12.6704,12.6981,30444.399479124,0
+MPA.US,D,20220328,000000,12.6981,12.7475,12.5302,12.5894,44723.218821666,0
+MPA.US,D,20220329,000000,12.5401,12.7475,12.3919,12.6784,124106.93223012,0
+MPA.US,D,20220330,000000,12.7475,12.8165,12.7276,12.7672,21130.100486758,0
+MPA.US,D,20220331,000000,12.8067,12.8955,12.7923,12.8857,34697.966486619,0
+MPA.US,D,20220401,000000,12.9351,12.9351,12.8363,12.8955,20218.621842295,0
+MPA.US,D,20220404,000000,12.8067,12.9153,12.8067,12.8955,42163.989338823,0
+MPA.US,D,20220405,000000,12.8955,12.8955,12.7475,12.7573,32191.400214345,0
+MPA.US,D,20220406,000000,12.7375,12.8165,12.6881,12.7375,53571.650951305,0
+MPA.US,D,20220407,000000,12.7475,12.777,12.7219,12.777,50403.756284771,0
+MPA.US,D,20220408,000000,12.9054,12.9054,12.7375,12.7573,41410.500326066,0
+MPA.US,D,20220411,000000,12.7375,12.8165,12.6981,12.6981,31302.202158969,0
+MPA.US,D,20220412,000000,12.7475,12.8165,12.6881,12.7078,47896.177258448,0
+MPA.US,D,20220413,000000,12.6585,12.787,12.6585,12.787,24590.68107357,0
+MPA.US,D,20220414,000000,12.7375,12.7968,12.6881,12.7672,16801.589679607,0
+MPA.US,D,20220418,000000,12.7375,12.7573,12.5203,12.6092,48851.204327034,0
+MPA.US,D,20220419,000000,12.4611,12.5697,12.3919,12.3919,43394.485508849,0
+MPA.US,D,20220420,000000,12.4314,12.5197,12.4019,12.4413,31268.781275338,0
+MPA.US,D,20220421,000000,12.4413,12.471,12.3623,12.4413,28343.94758066,0
+MPA.US,D,20220422,000000,12.3874,12.4413,12.3426,12.3722,16501.814480983,0
+MPA.US,D,20220425,000000,12.4531,12.5093,12.234,12.2438,49327.198730255,0
+MPA.US,D,20220426,000000,12.4413,12.4413,12.2043,12.2537,71591.583752345,0
+MPA.US,D,20220427,000000,12.3426,12.3426,12.1649,12.1649,24656.510086781,0
+MPA.US,D,20220428,000000,12.3031,12.3821,12.2191,12.3229,57571.016692401,0
+MPA.US,D,20220429,000000,12.3026,12.544,12.3026,12.3722,67295.481074775,0
+MPA.US,D,20220502,000000,12.4908,12.6566,12.4808,12.6092,41877.379942841,0
+MPA.US,D,20220503,000000,12.5795,12.6357,12.5005,12.5005,24331.416036923,0
+MPA.US,D,20220504,000000,12.4413,12.6881,12.4117,12.6881,19794.277895595,0
+MPA.US,D,20220505,000000,12.7475,12.7573,12.5894,12.7475,62285.386792375,0
+MPA.US,D,20220506,000000,13.1325,13.1325,12.7672,12.777,27053.698921721,0
+MPA.US,D,20220509,000000,12.866,13.4385,12.6092,12.6092,62738.087852459,0
+MPA.US,D,20220510,000000,13.2016,13.2313,12.5697,12.8264,31828.834264659,0
+MPA.US,D,20220511,000000,12.9548,12.9548,12.5795,12.7573,21631.413741213,0
+MPA.US,D,20220512,000000,12.6092,12.7375,12.5401,12.7375,20706.769294107,0
+MPA.US,D,20220513,000000,12.6781,12.7771,12.6404,12.7276,9043.1588256447,0
+MPA.US,D,20220516,000000,12.7077,12.7971,12.6483,12.6979,23449.10941948,0
+MPA.US,D,20220517,000000,12.6185,12.6483,12.5194,12.5392,41836.832096838,0
+MPA.US,D,20220518,000000,12.5689,12.7475,12.5193,12.559,24903.716284422,0
+MPA.US,D,20220519,000000,12.5887,12.7227,12.5094,12.7227,8941.3464255344,0
+MPA.US,D,20220520,000000,12.6581,12.7971,12.57,12.7077,9199.4055782894,0
+MPA.US,D,20220523,000000,12.661,12.7872,12.6579,12.7375,25967.202245971,0
+MPA.US,D,20220524,000000,12.9756,13.0054,12.9062,12.9657,29930.829545318,0
+MPA.US,D,20220525,000000,12.9955,13.3589,12.9955,13.0947,21600.357520445,0
+MPA.US,D,20220526,000000,13.1443,13.3526,12.9955,13.2038,85771.402853376,0
+MPA.US,D,20220527,000000,13.2832,13.4221,13.2732,13.4022,23102.342432964,0
+MPA.US,D,20220531,000000,13.4915,13.4915,13.2236,13.3725,12991.665471509,0
+MPA.US,D,20220601,000000,13.4221,13.4319,13.2534,13.2931,17734.510446948,0
+MPA.US,D,20220602,000000,13.3625,13.4419,13.2931,13.3427,24014.621859696,0
+MPA.US,D,20220603,000000,13.298,13.3526,13.0612,13.2434,16672.032528965,0
+MPA.US,D,20220606,000000,13.2286,13.2434,13.1938,13.2336,6366.8031593771,0
+MPA.US,D,20220607,000000,13.1443,13.2434,13.1244,13.1244,21355.402934041,0
+MPA.US,D,20220608,000000,13.1542,13.184,12.9459,13.0054,38018.363070916,0
+MPA.US,D,20220609,000000,12.9317,12.9756,12.7673,12.7673,32149.533432871,0
+MPA.US,D,20220610,000000,12.7077,12.78,12.6383,12.6681,24410.782980918,0
+MPA.US,D,20220613,000000,12.3705,12.6284,12.2415,12.549,65001.673230861,0
+MPA.US,D,20220614,000000,12.5094,13.6502,12.5094,12.9558,35250.275440193,0
+MPA.US,D,20220615,000000,13.4716,13.4716,12.4201,12.7177,39710.868217305,0
+MPA.US,D,20220616,000000,12.6979,12.6979,12.3516,12.4498,29020.566205717,0
+MPA.US,D,20220617,000000,12.2825,12.4994,12.192,12.2911,81883.378821438,0
+MPA.US,D,20220621,000000,12.3804,12.3804,12.2217,12.3011,12432.201292685,0
+MPA.US,D,20220622,000000,12.2118,12.3605,12.2118,12.3109,10268.939801231,0
+MPA.US,D,20220623,000000,12.3605,12.38,12.2724,12.3407,6422.2455554768,0
+MPA.US,D,20220624,000000,12.2316,12.7077,12.2316,12.3705,31013.46833461,0
+MPA.US,D,20220627,000000,12.3705,12.5391,12.3407,12.435,32993.265897152,0
+MPA.US,D,20220628,000000,12.3804,12.6483,12.2018,12.2911,41672.52099567,0
+MPA.US,D,20220629,000000,12.43,12.5392,12.3109,12.5292,24316.026885766,0
+MPA.US,D,20220630,000000,12.549,12.549,12.44,12.5292,23789.828144601,0
+MPA.US,D,20220701,000000,12.6284,12.6979,12.5292,12.5887,9671.1699669196,0
+MPA.US,D,20220705,000000,12.6483,12.7276,12.5788,12.7276,20806.019190871,0
+MPA.US,D,20220706,000000,12.6979,12.7772,12.6501,12.6581,9437.3038597354,0
+MPA.US,D,20220707,000000,12.7574,12.8764,12.7375,12.8764,12080.394088343,0
+MPA.US,D,20220708,000000,12.8268,12.8566,12.7971,12.8169,2609.824790948,0
+MPA.US,D,20220711,000000,12.7574,12.8864,12.7574,12.8368,22274.738665731,0
+MPA.US,D,20220712,000000,12.9225,12.9441,12.8962,12.8962,4759.9817160511,0
+MPA.US,D,20220713,000000,12.8466,12.9444,12.8466,12.926,4059.3914380639,0
+MPA.US,D,20220714,000000,12.807,12.8563,12.7376,12.7574,5411.1778593313,0
+MPA.US,D,20220715,000000,12.7981,12.8764,12.7903,12.8666,13022.914822038,0
+MPA.US,D,20220718,000000,12.7772,12.8466,12.7373,12.8368,17405.888244611,0
+MPA.US,D,20220719,000000,12.936,12.9855,12.8634,12.9657,4941.429557832,0
+MPA.US,D,20220720,000000,13.1641,13.4419,13.1641,13.303,18958.275335403,0
+MPA.US,D,20220721,000000,13.4221,13.4716,13.2534,13.2832,14687.194748595,0
+MPA.US,D,20220722,000000,13.3228,13.4319,13.2931,13.356,2707.6050167965,0
+MPA.US,D,20220725,000000,13.2832,13.2931,13.1938,13.1938,6437.3662089586,0
+MPA.US,D,20220726,000000,13.2832,13.4221,13.2138,13.2138,8645.9896608578,0
+MPA.US,D,20220727,000000,13.2732,13.4121,13.1939,13.3526,13412.019638301,0
+MPA.US,D,20220728,000000,13.4617,13.6403,13.3158,13.4022,28067.965036367,0
+MPA.US,D,20220729,000000,13.5212,13.8337,13.3526,13.427,13575.322695904,0
+MPA.US,D,20220801,000000,13.551,13.8025,13.442,13.6403,8247.8124525053,0
+MPA.US,D,20220802,000000,13.7395,13.8784,13.4915,13.6502,16912.954941106,0
+MPA.US,D,20220803,000000,13.7395,13.8189,13.7097,13.8189,5661.1726635627,0
+MPA.US,D,20220804,000000,13.8088,13.8189,13.7427,13.8089,6809.3342846093,0
+MPA.US,D,20220805,000000,13.799,13.8883,13.7198,13.8883,5777.0976735893,0
+MPA.US,D,20220808,000000,13.9526,13.9526,13.8075,13.8883,1975.7653882804,0
+MPA.US,D,20220809,000000,13.918,13.9378,13.8585,13.928,2813.4495911687,0
+MPA.US,D,20220810,000000,14.3347,14.3347,13.9458,14.0173,18513.72812304,0
+MPA.US,D,20220811,000000,14.0173,14.2838,13.933,13.9478,8528.0485637002,0
+MPA.US,D,20220812,000000,14.1471,14.1471,14.0175,14.0275,6568.4864360512,0
+MPA.US,D,20220815,000000,14.4459,14.4459,13.9279,13.9279,20995.267540172,0
+MPA.US,D,20220816,000000,13.9677,14.1175,13.7286,13.8382,9915.9653884092,0
+MPA.US,D,20220817,000000,13.7386,13.8482,13.5792,13.619,20764.406922768,0
+MPA.US,D,20220818,000000,13.6489,13.9976,13.5792,13.6788,8416.375117098,0
+MPA.US,D,20220819,000000,13.7386,13.7386,13.4833,13.5493,10321.477081588,0
+MPA.US,D,20220822,000000,13.35,13.35,13.2405,13.2903,15690.492048954,0
+MPA.US,D,20220823,000000,13.3899,13.3899,13.2504,13.2703,10153.852198517,0
+MPA.US,D,20220824,000000,13.2703,13.2703,13.1906,13.1906,8036.9607111036,0
+MPA.US,D,20220825,000000,13.2604,13.2604,13.1209,13.1309,3066.431244214,0
+MPA.US,D,20220826,000000,13.0113,13.1507,13.0113,13.0512,12656.180542813,0
+MPA.US,D,20220829,000000,12.9515,13.1407,12.9017,12.9515,14179.86061768,0
+MPA.US,D,20220830,000000,13.0512,13.0611,12.7423,12.7423,26080.223573948,0
+MPA.US,D,20220831,000000,12.8718,13.0512,12.6925,12.7224,23345.027128618,0
+MPA.US,D,20220901,000000,12.7324,12.7324,12.5331,12.6228,15482.71749329,0
+MPA.US,D,20220902,000000,12.6527,12.6726,12.5231,12.6128,15753.727783286,0
+MPA.US,D,20220906,000000,12.5331,12.5431,12.4629,12.5132,13624.791394095,0
+MPA.US,D,20220907,000000,12.5231,12.6825,12.5133,12.6825,14531.17025286,0
+MPA.US,D,20220908,000000,12.6825,12.7025,12.5886,12.5929,21906.66510801,0
+MPA.US,D,20220909,000000,13.0113,13.0113,12.6626,12.6925,9277.5855941964,0
+MPA.US,D,20220912,000000,12.8619,12.9615,12.6664,12.7025,5475.411599734,0
+MPA.US,D,20220913,000000,12.7025,12.7025,12.6028,12.6427,3427.778297542,0
+MPA.US,D,20220914,000000,12.6527,12.6527,12.4434,12.4634,15029.026193,0
+MPA.US,D,20220915,000000,12.5235,12.5779,12.4708,12.5032,13150.021515695,0
+MPA.US,D,20220916,000000,12.4136,12.4634,12.3139,12.3139,8444.4798879124,0
+MPA.US,D,20220919,000000,12.366,12.3687,12.294,12.304,20334.805426033,0
+MPA.US,D,20220920,000000,12.294,12.304,12.1346,12.1679,35700.085126992,0
+MPA.US,D,20220921,000000,12.3039,12.4434,12.1645,12.1744,12439.372310816,0
+MPA.US,D,20220922,000000,12.1047,12.1346,11.9254,11.9428,28219.197381287,0
+MPA.US,D,20220923,000000,11.9344,11.9344,11.8208,11.8656,13707.098222909,0
+MPA.US,D,20220926,000000,11.9652,11.9652,11.7758,11.8457,25673.708138954,0
+MPA.US,D,20220927,000000,11.8855,12.025,11.766,11.9254,18760.938260427,0
+MPA.US,D,20220928,000000,11.8457,12.0144,11.8457,11.9602,6713.0252573824,0
+MPA.US,D,20220929,000000,12.0649,12.0649,11.6066,11.6763,32508.186155928,0
+MPA.US,D,20220930,000000,11.7062,11.8457,11.6763,11.8158,12785.663236922,0
+MPA.US,D,20221003,000000,11.9353,12.0449,11.8556,11.9154,18266.09354573,0
+MPA.US,D,20221004,000000,11.8656,12.0549,11.8656,12.035,18245.01496762,0
+MPA.US,D,20221005,000000,12.0051,12.0051,11.8656,11.8756,12955.295603624,0
+MPA.US,D,20221006,000000,11.9055,11.9254,11.5169,11.5468,41472.604303906,0
+MPA.US,D,20221007,000000,11.5069,11.6663,11.5069,11.6165,20345.846585996,0
+MPA.US,D,20221010,000000,11.5743,11.5966,11.5069,11.5368,10005.298409926,0
+MPA.US,D,20221011,000000,11.3376,11.4571,11.2778,11.3376,95727.860619291,0
+MPA.US,D,20221012,000000,11.3874,11.3874,11.2081,11.2379,42159.16370523,0
+MPA.US,D,20221013,000000,11.1184,11.218,10.9789,11.0387,55135.537886964,0
+MPA.US,D,20221014,000000,11.0885,11.1184,10.9191,10.9889,22543.037418593,0
+MPA.US,D,20221017,000000,11.0686,11.1184,10.8096,10.8693,39050.575304794,0
+MPA.US,D,20221018,000000,10.8594,10.9092,10.7099,10.7398,67627.10477215,0
+MPA.US,D,20221019,000000,10.7199,10.7448,10.4011,10.5007,97075.885876567,0
+MPA.US,D,20221020,000000,10.5306,10.5804,10.4907,10.5206,71212.470534616,0
+MPA.US,D,20221021,000000,10.5007,10.5306,10.421,10.4907,36172.847521762,0
+MPA.US,D,20221024,000000,10.4011,10.4409,10.3214,10.3413,48767.799813873,0
+MPA.US,D,20221025,000000,10.411,10.4547,10.3313,10.3712,134557.61272483,0
+MPA.US,D,20221026,000000,10.421,10.421,10.3313,10.3313,30989.524790135,0
+MPA.US,D,20221027,000000,10.3015,10.3812,10.1321,10.1919,103009.00374385,0
+MPA.US,D,20221028,000000,10.1919,10.2516,10.1618,10.2218,38189.364827696,0
+MPA.US,D,20221031,000000,10.2417,10.2655,10.162,10.2218,108613.89803769,0
+MPA.US,D,20221101,000000,10.2317,10.3513,10.1919,10.3413,91417.79326654,0
+MPA.US,D,20221102,000000,10.2815,10.411,10.2815,10.3214,56618.064547424,0
+MPA.US,D,20221103,000000,10.2716,10.3164,10.2417,10.2417,50212.18428537,0
+MPA.US,D,20221104,000000,10.3114,10.411,10.2716,10.2815,51231.985969207,0
+MPA.US,D,20221107,000000,10.3114,10.3114,10.2516,10.2616,42226.414406821,0
+MPA.US,D,20221108,000000,10.3114,10.4011,10.3114,10.3712,53680.112255504,0
+MPA.US,D,20221109,000000,10.3114,10.426,10.3114,10.3812,34735.489242969,0
+MPA.US,D,20221110,000000,10.5107,10.6536,10.4876,10.6501,52539.861553891,0
+MPA.US,D,20221111,000000,10.69,10.7597,10.6153,10.69,29781.019645116,0
+MPA.US,D,20221114,000000,10.72,10.72,10.59,10.61,47724,0
+MPA.US,D,20221115,000000,10.65,10.7705,10.6434,10.72,144313,0
+MPA.US,D,20221116,000000,10.75,10.91,10.7183,10.88,82415,0
+MPA.US,D,20221117,000000,10.84,11.02,10.8,10.9,86811,0
+MPA.US,D,20221118,000000,10.96,11.0592,10.91,11.02,52746,0
+MPA.US,D,20221121,000000,11.05,11.11,11.02,11.09,45270,0
+MPA.US,D,20221122,000000,11.13,11.25,11.13,11.22,61453,0
+MPA.US,D,20221123,000000,11.25,11.3,11.22,11.24,41462,0
+MPA.US,D,20221125,000000,11.26,11.33,11.25,11.29,11861,0
+MPA.US,D,20221128,000000,11.31,11.37,11.17,11.22,64970,0
+MPA.US,D,20221129,000000,11.18,11.29,11.15,11.27,72681,0
+MPA.US,D,20221130,000000,11.34,11.43,11.259,11.43,80165,0
+MPA.US,D,20221201,000000,11.45,11.51,11.29,11.33,56887,0
+MPA.US,D,20221202,000000,11.32,11.34,11.26,11.28,42343,0
+MPA.US,D,20221205,000000,11.3,11.3,11.17,11.19,52934,0
+MPA.US,D,20221206,000000,11.22,11.28,11.17,11.23,73738,0
+MPA.US,D,20221207,000000,11.22,11.335,11.18,11.3,104942,0
+MPA.US,D,20221208,000000,11.21,11.32,11.07,11.07,146959,0
+MPA.US,D,20221209,000000,11.02,11.11,11.02,11.08,64316,0
+MPA.US,D,20221212,000000,11.1,11.14,11.05,11.08,98992,0
+MPA.US,D,20221213,000000,11.26,11.26,11.13,11.13,82886,0
+MPA.US,D,20221214,000000,11.07,11.17,11.06,11.15,68922,0
+MPA.US,D,20221215,000000,11.05,11.15,11.05,11.08,99302,0
+MPA.US,D,20221216,000000,11.02,11.08,11.005,11.03,63687,0
+MPA.US,D,20221219,000000,11,11.045,10.93,10.99,123905,0
+MPA.US,D,20221220,000000,10.98,11.06,10.96,11.05,48305,0
+MPA.US,D,20221221,000000,11.02,11.1,11.01,11.04,143498,0
+MPA.US,D,20221222,000000,11.05,11.08,11.02,11.05,68992,0
+MPA.US,D,20221223,000000,11.03,11.06,11.03,11.04,36918,0
+MPA.US,D,20221227,000000,11,11.04,10.96,10.96,60745,0
+MPA.US,D,20221228,000000,10.96,11.01,10.94,10.96,65144,0
+MPA.US,D,20221229,000000,10.96,11.04,10.96,11,113028,0
+MPA.US,D,20221230,000000,10.94,11.06,10.94,11.01,86847,0
+MPA.US,D,20230103,000000,11.1,11.15,11,11.14,47879,0
+MPA.US,D,20230104,000000,11.11,11.16,11.1,11.1,38011,0
+MPA.US,D,20230105,000000,11.1,11.11,11.02,11.1,49181,0
+MPA.US,D,20230106,000000,11.08,11.19,11.08,11.18,19061,0
+MPA.US,D,20230109,000000,11.2,11.2699,11.19,11.23,32912,0
+MPA.US,D,20230110,000000,11.21,11.3,11.21,11.25,30148,0
+MPA.US,D,20230111,000000,11.3,11.32,11.28,11.31,32787,0
+MPA.US,D,20230112,000000,11.33,11.37,11.3,11.36,30322,0
+MPA.US,D,20230113,000000,11.34,11.42,11.32,11.3492,21339,0
+MPA.US,D,20230117,000000,11.36,11.3695,11.29,11.32,17822,0
+MPA.US,D,20230118,000000,11.41,11.45,11.395,11.42,15383,0
+MPA.US,D,20230119,000000,11.4,11.5207,11.4,11.47,23103,0
+MPA.US,D,20230120,000000,11.48,11.49,11.43,11.49,18294,0
+MPA.US,D,20230123,000000,11.52,11.521,11.44,11.46,71005,0
+MPA.US,D,20230124,000000,11.47,11.525,11.415,11.43,163240,0
+MPA.US,D,20230125,000000,11.4,11.47,11.37,11.4,154166,0
+MPA.US,D,20230126,000000,11.42,11.44,11.39,11.39,96627,0
+MPA.US,D,20230127,000000,11.4,11.45,11.385,11.43,27535,0
+MPA.US,D,20230130,000000,11.45,11.51,11.44,11.48,61937,0
+MPA.US,D,20230131,000000,11.52,11.56,11.51,11.56,31767,0
+MPA.US,D,20230201,000000,11.54,11.72,11.54,11.69,58231,0
+MPA.US,D,20230202,000000,11.68,11.75,11.68,11.73,42134,0
+MPA.US,D,20230203,000000,11.71,11.71,11.6,11.6,31085,0
+MPA.US,D,20230206,000000,11.63,11.63,11.54,11.54,24585,0
+MPA.US,D,20230207,000000,11.54,11.63,11.53,11.61,14607,0
+MPA.US,D,20230208,000000,11.57,11.66,11.57,11.66,3484,0
+MPA.US,D,20230209,000000,11.7,11.7399,11.7,11.7,67933,0
+MPA.US,D,20230210,000000,11.73,11.82,11.7006,11.78,22963,0
+MPA.US,D,20230213,000000,11.77,11.83,11.77,11.83,20529,0
+MPA.US,D,20230214,000000,11.76,11.81,11.7,11.75,46653,0
+MPA.US,D,20230215,000000,11.69,11.7,11.65,11.65,4153,0
+MPA.US,D,20230216,000000,11.61,11.61,11.47,11.47,9799,0
+MPA.US,D,20230217,000000,11.45,11.465,11.34,11.4,22554,0
+MPA.US,D,20230221,000000,11.33,11.33,11.18,11.18,34400,0
+MPA.US,D,20230222,000000,11.26,11.33,11.1901,11.27,28251,0
+MPA.US,D,20230223,000000,11.33,11.33,11.28,11.29,14229,0
+MPA.US,D,20230224,000000,11.25,11.27,11.21,11.21,4392,0
+MPA.US,D,20230227,000000,11.29,11.3,11.24,11.3,7252,0
+MPA.US,D,20230228,000000,11.23,11.29,11.23,11.23,27583,0
+MPA.US,D,20230301,000000,11.26,11.27,11.225,11.24,24548,0
+MPA.US,D,20230302,000000,11.25,11.34,11.2206,11.28,27307,0
+MPA.US,D,20230303,000000,11.39,11.39,11.335,11.39,17526,0
+MPA.US,D,20230306,000000,11.39,11.43,11.35,11.37,69321,0
+MPA.US,D,20230307,000000,11.34,11.4,11.34,11.385,7171,0
+MPA.US,D,20230308,000000,11.4,11.44,11.33,11.37,40179,0
+MPA.US,D,20230309,000000,11.4,11.42,11.29,11.29,36026,0
+MPA.US,D,20230310,000000,11.37,11.3801,11.3,11.33,38325,0
+MPA.US,D,20230313,000000,11.4,11.43,11.3429,11.41,10823,0
+MPA.US,D,20230314,000000,11.49,11.53,11.425,11.5,56294,0
+MPA.US,D,20230315,000000,11.59,11.71,11.5203,11.59,34270,0
+MPA.US,D,20230316,000000,11.56,11.6,11.52,11.55,41306,0
+MPA.US,D,20230317,000000,11.62,11.62,11.485,11.52,9618,0
+MPA.US,D,20230320,000000,11.47,11.5299,11.41,11.44,25961,0
+MPA.US,D,20230321,000000,11.47,11.47,11.39,11.39,6852,0
+MPA.US,D,20230322,000000,11.45,11.46,11.42,11.45,11407,0
+MPA.US,D,20230323,000000,11.4,11.45,11.35,11.35,10384,0
+MPA.US,D,20230324,000000,11.41,11.47,11.38,11.43,12607,0
+MPA.US,D,20230327,000000,11.43,11.51,11.43,11.45,8839,0
+MPA.US,D,20230328,000000,11.47,11.5099,11.41,11.49,5434,0
+MPA.US,D,20230329,000000,11.51,11.56,11.51,11.56,14275,0
+MPA.US,D,20230330,000000,11.56,11.66,11.49,11.66,12622,0
+MPA.US,D,20230331,000000,11.65,11.74,11.65,11.74,7513,0
+MPA.US,D,20230403,000000,11.78,11.78,11.63,11.68,7772,0
+MPA.US,D,20230404,000000,11.63,11.6897,11.61,11.62,17634,0
+MPA.US,D,20230405,000000,11.62,11.74,11.62,11.71,5296,0
+MPA.US,D,20230406,000000,11.76,11.7692,11.57,11.57,23776,0
+MPA.US,D,20230410,000000,11.57,11.64,11.54,11.55,17284,0
+MPA.US,D,20230411,000000,11.59,11.6,11.45,11.48,49429,0
+MPA.US,D,20230412,000000,11.53,11.5472,11.5,11.52,45789,0
+MPA.US,D,20230413,000000,11.49,11.5,11.39,11.43,40015,0
+MPA.US,D,20230414,000000,11.39,11.4499,11.3,11.36,32868,0
+MPA.US,D,20230417,000000,11.42,11.42,11.29,11.35,71097,0
+MPA.US,D,20230418,000000,11.32,11.32,11.24,11.24,38916,0
+MPA.US,D,20230419,000000,11.2,11.2207,11.16,11.2,31357,0
+MPA.US,D,20230420,000000,11.18,11.25,11.1794,11.21,23313,0
+MPA.US,D,20230421,000000,11.22,11.25,11.13,11.16,17959,0
+MPA.US,D,20230424,000000,11.2,11.2293,11.1613,11.21,12276,0
+MPA.US,D,20230425,000000,11.2,11.2327,11.14,11.18,20494,0
+MPA.US,D,20230426,000000,11.21,11.214,11.19,11.2,19407,0
+MPA.US,D,20230427,000000,11.26,11.26,11.19,11.19,20355,0
+MPA.US,D,20230428,000000,11.22,11.3079,11.2015,11.28,58000,0
+MPA.US,D,20230501,000000,11.32,11.32,11.16,11.21,36142,0
+MPA.US,D,20230502,000000,11.29,11.29,11.09,11.2,51411,0
+MPA.US,D,20230503,000000,11.18,11.21,11.17,11.18,23092,0
+MPA.US,D,20230504,000000,11.2,11.2,11.14,11.2,23136,0
+MPA.US,D,20230505,000000,11.21,11.285,11.15,11.27,19954,0
+MPA.US,D,20230508,000000,11.22,11.24,11.165,11.17,20510,0
+MPA.US,D,20230509,000000,11.18,11.21,11.16,11.18,31790,0
+MPA.US,D,20230510,000000,11.19,11.25,11.16,11.21,16564,0
+MPA.US,D,20230511,000000,11.2,11.225,11.15,11.19,31332,0
+MPA.US,D,20230512,000000,11.2,11.2,11.12,11.13,5667,0
+MPA.US,D,20230515,000000,11.11,11.165,11.11,11.14,20484,0
+MPA.US,D,20230516,000000,11.14,11.17,11.1342,11.17,4098,0
+MPA.US,D,20230517,000000,11.12,11.21,11.12,11.15,13410,0
+MPA.US,D,20230518,000000,11.23,11.23,11.13,11.2,42197,0
+MPA.US,D,20230519,000000,11.15,11.37,11.15,11.34,77458,0
+MPA.US,D,20230522,000000,11.3,11.43,11.3,11.43,63902,0
+MPA.US,D,20230523,000000,11.42,11.55,11.4,11.53,136103,0
+MPA.US,D,20230524,000000,11.5,11.502,11.37,11.4,24405,0
+MPA.US,D,20230525,000000,11.4,11.5,11.27,11.46,39343,0
+MPA.US,D,20230526,000000,11.42,11.49,11.42,11.42,14240,0
+MPA.US,D,20230530,000000,11.53,11.57,11.34,11.5,19546,0
+MPA.US,D,20230531,000000,11.44,11.57,11.35,11.55,27505,0
+MPA.US,D,20230601,000000,11.55,11.65,11.42,11.6,17383,0
+MPA.US,D,20230602,000000,11.65,11.65,11.43,11.48,11957,0
+MPA.US,D,20230605,000000,11.41,11.63,11.4,11.63,34341,0
+MPA.US,D,20230606,000000,11.46,11.67,11.44,11.66,183897,0
+MPA.US,D,20230607,000000,11.645,11.72,11.645,11.72,37762,0
+MPA.US,D,20230608,000000,11.7645,11.8999,11.7645,11.84,11240,0
+MPA.US,D,20230609,000000,11.79,11.86,11.79,11.86,1465,0
+MPA.US,D,20230612,000000,11.88,11.88,11.76,11.79,9499,0
+MPA.US,D,20230613,000000,11.8,11.8,11.72,11.74,10875,0
+MPA.US,D,20230614,000000,11.74,11.7484,11.68,11.7,4199,0
+MPA.US,D,20230615,000000,11.68,11.82,11.68,11.77,5205,0
+MPA.US,D,20230616,000000,11.885,11.885,11.612,11.65,9137,0
+MPA.US,D,20230620,000000,11.62,11.7,11.58,11.7,3432,0
+MPA.US,D,20230621,000000,11.66,11.7,11.66,11.7,4847,0
+MPA.US,D,20230622,000000,11.64,11.65,11.575,11.635,33576,0
+MPA.US,D,20230623,000000,11.7,11.7,11.64,11.669,1684,0
+MPA.US,D,20230626,000000,11.69,11.69,11.6279,11.6747,19902,0
+MPA.US,D,20230627,000000,11.748,11.77,11.7,11.73,13776,0
+MPA.US,D,20230628,000000,11.64,11.75,11.64,11.74,35224,0
+MPA.US,D,20230629,000000,11.73,11.74,11.645,11.72,14550,0
+MPA.US,D,20230630,000000,11.74,11.74,11.645,11.69,29767,0
+MPA.US,D,20230703,000000,11.82,11.82,11.63,11.76,21884,0
+MPA.US,D,20230705,000000,11.75,11.7525,11.68,11.71,15466,0
+MPA.US,D,20230706,000000,11.58,11.64,11.57,11.62,27172,0
+MPA.US,D,20230707,000000,11.6,11.68,11.58,11.63,9659,0
+MPA.US,D,20230710,000000,11.58,11.67,11.58,11.67,6408,0
+MPA.US,D,20230711,000000,11.67,11.74,11.62,11.69,15692,0
+MPA.US,D,20230712,000000,11.7,11.76,11.67,11.71,20581,0
+MPA.US,D,20230713,000000,11.7,11.7117,11.65,11.68,8332,0
+MPA.US,D,20230714,000000,11.66,11.6699,11.6,11.6073,8315,0
+MPA.US,D,20230717,000000,11.54,11.61,11.53,11.6,43282,0
+MPA.US,D,20230718,000000,11.68,11.6984,11.65,11.65,5562,0
+MPA.US,D,20230719,000000,11.665,11.7099,11.65,11.69,9922,0
+MPA.US,D,20230720,000000,11.64,11.6943,11.58,11.58,7317,0
+MPA.US,D,20230721,000000,11.64,11.655,11.6,11.61,20963,0
+MPA.US,D,20230724,000000,11.6426,11.7,11.6426,11.68,23053,0
+MPA.US,D,20230725,000000,11.74,11.74,11.6,11.63,38114,0
+MPA.US,D,20230726,000000,11.67,11.67,11.645,11.66,22961,0
+MPA.US,D,20230727,000000,11.6,11.6499,11.53,11.53,17283,0
+MPA.US,D,20230728,000000,11.62,11.671,11.55,11.65,6103,0
+MPA.US,D,20230731,000000,11.68,11.71,11.59,11.69,15264,0
+MPA.US,D,20230801,000000,11.63,11.66,11.57,11.61,15012,0
+MPA.US,D,20230802,000000,11.59,11.59,11.51,11.555,8101,0
+MPA.US,D,20230803,000000,11.47,11.49,11.36,11.42,9167,0
+MPA.US,D,20230804,000000,11.42,11.4799,11.42,11.45,3643,0
+MPA.US,D,20230807,000000,11.41,11.4152,11.36,11.37,4859,0
+MPA.US,D,20230808,000000,11.3904,11.4051,11.33,11.33,11004,0
+MPA.US,D,20230809,000000,11.32,11.4,11.32,11.3972,5610,0
+MPA.US,D,20230810,000000,11.39,11.39,11.2972,11.3,8096,0
+MPA.US,D,20230811,000000,11.27,11.3,11.2,11.22,38452,0
+MPA.US,D,20230814,000000,11.12,11.1847,11.08,11.15,7912,0
+MPA.US,D,20230815,000000,11.1328,11.188,11.11,11.1693,16024,0
+MPA.US,D,20230816,000000,11.17,11.23,11.08,11.11,44852,0
+MPA.US,D,20230817,000000,11.17,11.17,11.07,11.085,14225,0
+MPA.US,D,20230818,000000,11.05,11.12,11.05,11.09,20137,0
+MPA.US,D,20230821,000000,11.0707,11.08,11.05,11.06,17254,0
+MPA.US,D,20230822,000000,11,11.045,11,11,19897,0
+MPA.US,D,20230823,000000,11.05,11.05,11.0101,11.0276,3383,0
+MPA.US,D,20230824,000000,11.01,11.01,10.96,11,20633,0
+MPA.US,D,20230825,000000,11,11.0001,10.86,10.93,13078,0
+MPA.US,D,20230828,000000,10.9619,11.06,10.9619,11.04,24814,0
+MPA.US,D,20230829,000000,11.02,11.1,11.02,11.04,10724,0
+MPA.US,D,20230830,000000,11.1,11.1,10.95,10.95,19071,0
+MPA.US,D,20230831,000000,10.99,11,10.95,10.97,28105,0
+MPA.US,D,20230901,000000,10.98,11.0356,10.95,10.97,12275,0
+MPA.US,D,20230905,000000,11.01,11.01,10.9,10.94,14339,0
+MPA.US,D,20230906,000000,10.91,10.93,10.85,10.85,25247,0
+MPA.US,D,20230907,000000,10.835,10.99,10.81,10.98,64322,0
+MPA.US,D,20230908,000000,10.97,10.97,10.88,10.88,17597,0
+MPA.US,D,20230911,000000,10.92,11.02,10.91,10.95,37721,0
+MPA.US,D,20230912,000000,10.93,10.98,10.8901,10.98,6746,0
+MPA.US,D,20230913,000000,10.9,11.0107,10.9,11.01,20052,0
+MPA.US,D,20230914,000000,10.93,10.96,10.86,10.96,12390,0
+MPA.US,D,20230915,000000,10.88,10.93,10.88,10.93,9708,0
+MPA.US,D,20230918,000000,10.88,10.94,10.858,10.93,22217,0
+MPA.US,D,20230919,000000,10.87,10.97,10.87,10.94,17004,0
+MPA.US,D,20230920,000000,10.89,10.97,10.89,10.91,14253,0
+MPA.US,D,20230921,000000,10.82,10.8534,10.82,10.82,6690,0
+MPA.US,D,20230922,000000,10.8,10.83,10.76,10.81,11199,0
+MPA.US,D,20230925,000000,10.71,10.7215,10.55,10.55,15528,0
+MPA.US,D,20230926,000000,10.55,10.57,10.53,10.57,44706,0
+MPA.US,D,20230927,000000,10.55,10.55,10.38,10.4,9075,0
+MPA.US,D,20230928,000000,10.45,10.45,10.34,10.38,9458,0
+MPA.US,D,20230929,000000,10.38,10.43,10.36,10.37,19916,0
+MPA.US,D,20231002,000000,10.48,10.5055,10.3912,10.42,33447,0
+MPA.US,D,20231003,000000,10.44,10.52,10.341,10.37,19541,0
+MPA.US,D,20231004,000000,10.4111,10.56,10.4,10.42,35314,0
+MPA.US,D,20231005,000000,10.48,10.49,10.3,10.35,25114,0
+MPA.US,D,20231006,000000,10.21,10.29,10.19,10.27,12748,0
+MPA.US,D,20231009,000000,10.3565,10.4513,10.35,10.35,10904,0
+MPA.US,D,20231010,000000,10.3767,10.41,10.3642,10.3642,5083,0
+MPA.US,D,20231011,000000,10.54,10.54,10.43,10.43,5111,0
+MPA.US,D,20231012,000000,10.53,10.53,10.4,10.44,17643,0
+MPA.US,D,20231013,000000,10.5,10.5,10.39,10.39,10876,0
+MPA.US,D,20231016,000000,10.4606,10.48,10.32,10.48,50521,0
+MPA.US,D,20231017,000000,10.36,10.455,10.31,10.34,21873,0
+MPA.US,D,20231018,000000,10.32,10.32,10.2345,10.29,13795,0
+MPA.US,D,20231019,000000,10.23,10.3015,10.11,10.11,21893,0
+MPA.US,D,20231020,000000,10.14,10.1507,10.021,10.1,10783,0
+MPA.US,D,20231023,000000,10.1,10.15,10.08,10.09,11879,0
+MPA.US,D,20231024,000000,10.12,10.13,10.07,10.1,11184,0
+MPA.US,D,20231025,000000,10.04,10.06,9.9,9.96,21667,0
+MPA.US,D,20231026,000000,10,10,9.94,9.9699,11258,0
+MPA.US,D,20231027,000000,9.9206,9.94,9.87,9.91,38105,0
+MPA.US,D,20231030,000000,9.97,10.02,9.9,9.9,59673,0
+MPA.US,D,20231031,000000,9.95,10.16,9.9,10.02,47605,0
+MPA.US,D,20231101,000000,10.05,10.18,9.99,10.16,26006,0
+MPA.US,D,20231102,000000,10.25,10.38,10.25,10.34,27971,0
+MPA.US,D,20231103,000000,10.38,10.5421,10.38,10.51,18999,0
+MPA.US,D,20231106,000000,10.4636,10.4636,10.31,10.35,31133,0
+MPA.US,D,20231107,000000,10.4,10.545,10.35,10.52,25398,0
+MPA.US,D,20231108,000000,10.49,10.69,10.49,10.61,34771,0
+MPA.US,D,20231109,000000,10.611,10.66,10.53,10.58,42228,0
+MPA.US,D,20231110,000000,10.54,10.66,10.54,10.59,31499,0
+MPA.US,D,20231113,000000,10.5,10.62,10.5,10.58,35358,0
+MPA.US,D,20231114,000000,10.64,10.7418,10.64,10.72,19781,0
+MPA.US,D,20231115,000000,10.72,10.81,10.72,10.79,11824,0
+MPA.US,D,20231116,000000,10.86,10.9701,10.86,10.93,31204,0
+MPA.US,D,20231117,000000,10.89,11,10.88,10.89,20262,0
+MPA.US,D,20231120,000000,10.95,11.13,10.95,11.09,40187,0
+MPA.US,D,20231121,000000,11.1,11.16,11.04,11.06,36293,0
+MPA.US,D,20231122,000000,11.08,11.1492,11.045,11.1,25687,0
+MPA.US,D,20231124,000000,11.05,11.16,11.05,11.09,4489,0
+MPA.US,D,20231127,000000,11.17,11.28,11.09,11.16,78700,0
+MPA.US,D,20231128,000000,11.21,11.21,11.12,11.14,22456,0
+MPA.US,D,20231129,000000,11.25,11.31,11.16,11.25,18266,0
+MPA.US,D,20231130,000000,11.32,11.32,11.23,11.27,15828,0
+MPA.US,D,20231201,000000,11.33,11.47,11.27,11.44,29707,0
+MPA.US,D,20231204,000000,11.55,11.55,11.33,11.34,39354,0
+MPA.US,D,20231205,000000,11.35,11.405,11.32,11.34,40149,0
+MPA.US,D,20231206,000000,11.3726,11.38,11.24,11.28,35549,0
+MPA.US,D,20231207,000000,11.335,11.4,11.27,11.38,39701,0
+MPA.US,D,20231208,000000,11.33,11.39,11.33,11.36,21104,0
+MPA.US,D,20231211,000000,11.36,11.43,11.35,11.36,16665,0
+MPA.US,D,20231212,000000,11.37,11.3742,11.34,11.35,6986,0
+MPA.US,D,20231213,000000,11.35,11.43,11.3,11.42,61912,0
+MPA.US,D,20231214,000000,11.4,11.62,11.4,11.55,53562,0
+MPA.US,D,20231215,000000,11.65,11.65,11.46,11.54,42889,0
+MPA.US,D,20231218,000000,11.59,11.6,11.51,11.58,53326,0
+MPA.US,D,20231219,000000,11.6,11.62,11.54,11.59,32957,0
+MPA.US,D,20231220,000000,11.55,11.62,11.5,11.54,50932,0
+MPA.US,D,20231221,000000,11.54,11.62,11.51,11.56,46179,0
+MPA.US,D,20231222,000000,11.6,11.62,11.53,11.58,46056,0
+MPA.US,D,20231226,000000,11.58,11.63,11.54,11.57,24982,0
+MPA.US,D,20231227,000000,11.61,11.66,11.56,11.59,72456,0
+MPA.US,D,20231228,000000,11.66,11.66,11.54,11.63,63439,0
+MPA.US,D,20231229,000000,11.64,11.67,11.585,11.63,34027,0
+MPA.US,D,20240102,000000,11.58,11.71,11.58,11.64,34613,0
+MPA.US,D,20240103,000000,11.64,11.68,11.63,11.67,19251,0
+MPA.US,D,20240104,000000,11.65,11.75,11.62,11.64,17172,0
+MPA.US,D,20240105,000000,11.64,11.6748,11.62,11.62,22433,0
+MPA.US,D,20240108,000000,11.73,11.73,11.63,11.705,13525,0
+MPA.US,D,20240109,000000,11.73,11.73,11.64,11.65,22122,0
+MPA.US,D,20240110,000000,11.63,11.69,11.63,11.66,32129,0
+MPA.US,D,20240111,000000,11.6,11.63,11.57,11.6,29947,0
+MPA.US,D,20240112,000000,11.58,11.66,11.58,11.63,15538,0
+MPA.US,D,20240116,000000,11.63,11.63,11.52,11.54,13483,0
+MPA.US,D,20240117,000000,11.46,11.55,11.46,11.52,76229,0
+MPA.US,D,20240118,000000,11.51,11.53,11.47,11.48,25397,0
+MPA.US,D,20240119,000000,11.5,11.58,11.415,11.54,26503,0
+MPA.US,D,20240122,000000,11.57,11.67,11.57,11.62,12215,0
+MPA.US,D,20240123,000000,11.61,11.64,11.58,11.64,17558,0
+MPA.US,D,20240124,000000,11.67,11.69,11.6088,11.66,17991,0
+MPA.US,D,20240125,000000,11.7,11.76,11.69,11.71,31965,0
+MPA.US,D,20240126,000000,11.67,11.71,11.63,11.64,7877,0
+MPA.US,D,20240129,000000,11.68,11.74,11.63,11.74,13012,0
+MPA.US,D,20240130,000000,11.69,11.77,11.69,11.72,15979,0
+MPA.US,D,20240131,000000,11.78,11.9,11.7744,11.83,20277,0
+MPA.US,D,20240201,000000,11.9,12.01,11.8972,11.94,11616,0
+MPA.US,D,20240202,000000,11.9,11.97,11.84,11.89,18465,0
+MPA.US,D,20240205,000000,11.94,11.94,11.75,11.81,14001,0
+MPA.US,D,20240206,000000,11.8,11.91,11.8,11.89,14407,0
+MPA.US,D,20240207,000000,12.06,12.06,11.95,11.98,21044,0
+MPA.US,D,20240208,000000,11.97,12.04,11.924,11.99,14163,0
+MPA.US,D,20240209,000000,12.01,12.01,11.93,11.94,21944,0
+MPA.US,D,20240212,000000,12,12.0186,11.94,11.96,10113,0
+MPA.US,D,20240213,000000,11.91,11.91,11.86,11.86,8970,0
+MPA.US,D,20240214,000000,11.84,11.91,11.83,11.85,21344,0
+MPA.US,D,20240215,000000,11.96,12,11.92,11.93,14699,0
+MPA.US,D,20240216,000000,11.92,12.02,11.85,11.92,30267,0
+MPA.US,D,20240220,000000,11.89,12.0997,11.89,12.01,18862,0
+MPA.US,D,20240221,000000,12.01,12.05,11.98,12,15942,0
+MPA.US,D,20240222,000000,12.01,12.0107,11.93,11.93,27807,0
+MPA.US,D,20240223,000000,11.9,12.0331,11.9,11.92,15866,0
+MPA.US,D,20240226,000000,11.92,11.94,11.83,11.9,17916,0
+MPA.US,D,20240227,000000,11.88,11.91,11.88,11.91,2997,0
+MPA.US,D,20240228,000000,11.96,11.96,11.85,11.85,19164,0
+MPA.US,D,20240229,000000,11.85,11.91,11.8,11.85,27930,0
+MPA.US,D,20240301,000000,11.75,11.9,11.75,11.85,29889,0
+MPA.US,D,20240304,000000,11.83,11.97,11.71,11.72,101599,0
+MPA.US,D,20240305,000000,11.83,11.91,11.79,11.9,55316,0
+MPA.US,D,20240306,000000,11.85,12.05,11.85,12.01,69051,0
+MPA.US,D,20240307,000000,12.03,12.11,11.98,12.02,63533,0
+MPA.US,D,20240308,000000,12,12.1,11.99,12.04,50386,0
+MPA.US,D,20240311,000000,12.0656,12.1,12.03,12.09,13975,0
+MPA.US,D,20240312,000000,12.03,12.14,12.03,12.1392,10286,0
+MPA.US,D,20240313,000000,12.15,12.195,12.13,12.19,31748,0
+MPA.US,D,20240314,000000,12.09,12.17,12.04,12.04,19677,0
+MPA.US,D,20240315,000000,12.055,12.18,12.055,12.14,19689,0
+MPA.US,D,20240318,000000,12.14,12.21,12.14,12.16,6475,0
+MPA.US,D,20240319,000000,12.14,12.1662,12.14,12.1575,2501,0
+MPA.US,D,20240320,000000,12.11,12.16,12.02,12.1,20948,0
+MPA.US,D,20240321,000000,12.09,12.1504,12.0099,12.02,9446,0
+MPA.US,D,20240322,000000,12.07,12.13,12.07,12.115,7972,0
+MPA.US,D,20240325,000000,12.1,12.12,12.09,12.12,5077,0
+MPA.US,D,20240326,000000,12.17,12.17,12.11,12.12,23642,0
+MPA.US,D,20240327,000000,12.18,12.18,12.14,12.17,3904,0
+MPA.US,D,20240328,000000,12.17,12.17,12.1,12.11,11020,0
+MPA.US,D,20240401,000000,12.12,12.1492,12,12.04,10821,0
+MPA.US,D,20240402,000000,12.05,12.05,11.87,12.04,20435,0
+MPA.US,D,20240403,000000,11.98,11.9999,11.95,11.95,9195,0
+MPA.US,D,20240404,000000,12.01,12.01,11.96,12.01,14145,0
+MPA.US,D,20240405,000000,12,12,11.8766,11.9,28615,0
+MPA.US,D,20240408,000000,11.95,11.98,11.94,11.98,15276,0
+MPA.US,D,20240409,000000,11.96,12.01,11.96,12,31684,0
+MPA.US,D,20240410,000000,11.95,11.95,11.85,11.8594,22730,0
+MPA.US,D,20240411,000000,11.94,12.12,11.86,12.05,93880,0
+MPA.US,D,20240412,000000,12.01,12.0633,11.93,12,14720,0
+MPA.US,D,20240415,000000,11.96,12.0602,11.87,11.91,76152,0
+MPA.US,D,20240416,000000,11.92,12.14,11.8,12.12,88129,0
+MPA.US,D,20240417,000000,12.12,12.52,12.1,12.4,67080,0
+MPA.US,D,20240418,000000,12.39,12.39,12.17,12.21,16496,0
+MPA.US,D,20240419,000000,12.23,12.25,12.19,12.19,7682,0
+MPA.US,D,20240422,000000,12.18,12.255,12.18,12.2,7620,0
+MPA.US,D,20240423,000000,12.26,12.45,12.211,12.33,26409,0
+MPA.US,D,20240424,000000,12.32,12.48,12.32,12.4,34387,0
+MPA.US,D,20240425,000000,12.37,12.37,12.1801,12.22,11442,0
+MPA.US,D,20240426,000000,12.1801,12.215,11.97,12,43742,0
+MPA.US,D,20240429,000000,12.09,12.09,11.94,11.98,19028,0
+MPA.US,D,20240430,000000,11.96,12.0322,11.92,11.97,10417,0
+MPA.US,D,20240501,000000,12,12.1347,11.9,11.99,30375,0
+MPA.US,D,20240502,000000,11.99,12.02,11.94,12.01,13728,0
+MPA.US,D,20240503,000000,12.05,12.1971,12.01,12.11,14536,0
+MPA.US,D,20240506,000000,12.16,12.16,12.1,12.11,9488,0
+MPA.US,D,20240507,000000,12.23,12.23,12.1,12.14,19568,0
+MPA.US,D,20240508,000000,12.13,12.156,12.1,12.11,6748,0
+MPA.US,D,20240509,000000,12.1,12.1,11.99,12.03,40023,0
+MPA.US,D,20240510,000000,12,12.0066,11.93,11.99,13635,0
+MPA.US,D,20240513,000000,12.03,12.03,11.94,11.96,20953,0
+MPA.US,D,20240514,000000,11.93,11.96,11.9,11.905,16421,0
+MPA.US,D,20240515,000000,11.95,12.0042,11.95,11.97,21910,0
+MPA.US,D,20240516,000000,11.95,11.98,11.92,11.95,18669,0
+MPA.US,D,20240517,000000,11.94,11.9701,11.93,11.94,7918,0
+MPA.US,D,20240520,000000,12.02,12.15,11.96,12.01,54431,0
+MPA.US,D,20240521,000000,12.02,12.06,12.02,12.04,32538,0
+MPA.US,D,20240522,000000,12.01,12.03,11.97,11.98,26889,0
+MPA.US,D,20240523,000000,11.98,12.008,11.92,11.93,28336,0
+MPA.US,D,20240524,000000,11.91,11.99,11.9,11.98,10281,0
+MPA.US,D,20240528,000000,12.02,12.04,11.9,11.91,28731,0
+MPA.US,D,20240529,000000,11.9,11.91,11.78,11.78,30864,0
+MPA.US,D,20240530,000000,11.78,11.8901,11.78,11.85,18697,0
+MPA.US,D,20240531,000000,11.91,11.9106,11.8501,11.88,6386,0
+MPA.US,D,20240603,000000,12.11,12.11,11.85,11.96,20872,0
+MPA.US,D,20240604,000000,11.96,12.01,11.96,12.01,14923,0
+MPA.US,D,20240605,000000,12.01,12.275,11.9799,12.25,96188,0
+MPA.US,D,20240606,000000,12.236,12.36,12.18,12.35,50355,0
+MPA.US,D,20240607,000000,12.15,12.44,12.13,12.4,47702,0
+MPA.US,D,20240610,000000,12.46,12.76,12.45,12.61,97913,0
+MPA.US,D,20240611,000000,12.61,12.81,12.5101,12.81,41782,0
+MPA.US,D,20240612,000000,12.82,12.82,12.48,12.49,67033,0
+MPA.US,D,20240613,000000,12.62,12.73,12.4901,12.58,14491,0
+MPA.US,D,20240614,000000,12.45,12.66,12.41,12.66,70984,0
+MPA.US,D,20240617,000000,12.5871,12.615,12.58,12.5861,2966,0
+MPA.US,D,20240618,000000,12.6,12.645,12.47,12.62,31605,0
+MPA.US,D,20240620,000000,12.65,12.65,12.5674,12.65,2510,0
+MPA.US,D,20240621,000000,12.55,12.59,12.49,12.49,48305,0
+MPA.US,D,20240624,000000,12.5,12.5456,12.47,12.5,9033,0
+MPA.US,D,20240625,000000,12.45,12.64,12.45,12.51,21239,0
+MPA.US,D,20240626,000000,12.52,12.52,12.44,12.48,6963,0
+MPA.US,D,20240627,000000,12.49,12.6499,12.48,12.61,4378,0
+MPA.US,D,20240628,000000,12.6,12.75,12.57,12.75,10988,0
+MPA.US,D,20240701,000000,12.75,12.75,12.5301,12.55,20701,0
+MPA.US,D,20240702,000000,12.5,12.7,12.5,12.64,12886,0
+MPA.US,D,20240703,000000,12.58,12.6,12.54,12.54,14523,0
+MPA.US,D,20240705,000000,12.61,12.65,12.53,12.59,7294,0
+MPA.US,D,20240708,000000,12.66,12.66,12.51,12.57,10446,0
+MPA.US,D,20240709,000000,12.55,12.7399,12.55,12.55,7874,0
+MPA.US,D,20240710,000000,12.71,12.71,12.59,12.63,8482,0
+MPA.US,D,20240711,000000,12.68,12.69,12.591,12.65,15644,0
+MPA.US,D,20240712,000000,12.71,12.71,12.65,12.66,18277,0
+MPA.US,D,20240715,000000,12.53,12.6,12.5,12.53,16606,0
+MPA.US,D,20240716,000000,12.55,12.56,12.47,12.5,21857,0
+MPA.US,D,20240717,000000,12.525,12.56,12.45,12.46,7947,0
+MPA.US,D,20240718,000000,12.45,12.45,12.4,12.42,13164,0
+MPA.US,D,20240719,000000,12.41,12.43,12.33,12.33,8906,0
+MPA.US,D,20240722,000000,12.38,12.41,12.23,12.33,17935,0
+MPA.US,D,20240723,000000,12.37,12.41,12.36,12.36,5444,0
+MPA.US,D,20240724,000000,12.36,12.41,12.23,12.23,30873,0
+MPA.US,D,20240725,000000,12.33,12.35,12.24,12.25,18097,0
+MPA.US,D,20240726,000000,12.29,12.31,12.26,12.3,13896,0
+MPA.US,D,20240729,000000,12.3,12.37,12.26,12.26,15949,0
+MPA.US,D,20240730,000000,12.26,12.2701,12.22,12.25,12966,0
+MPA.US,D,20240731,000000,12.29,12.36,12.25,12.35,15144,0
+MPA.US,D,20240801,000000,12.44,12.44,12.3563,12.43,19516,0
+MPA.US,D,20240802,000000,12.44,12.52,12.44,12.48,33224,0
+MPA.US,D,20240805,000000,12.35,12.7,12.3,12.3,19219,0
+MPA.US,D,20240806,000000,12.4,12.4799,12.353,12.47,15077,0
+MPA.US,D,20240807,000000,12.46,12.5682,12.423,12.475,13952,0
+MPA.US,D,20240808,000000,12.44,12.4595,12.39,12.39,21312,0
+MPA.US,D,20240809,000000,12.54,12.54,12.425,12.43,16767,0
+MPA.US,D,20240812,000000,12.5,12.5,12.4,12.45,13633,0
+MPA.US,D,20240813,000000,12.69,12.69,12.41,12.4159,5270,0
+MPA.US,D,20240814,000000,12.4494,12.4833,12.42,12.42,8021,0
+MPA.US,D,20240815,000000,12.34,12.36,12.28,12.3599,13686,0
+MPA.US,D,20240816,000000,12.442,12.442,12.37,12.405,9921,0
+MPA.US,D,20240819,000000,12.4899,12.4899,12.374,12.38,9866,0
+MPA.US,D,20240820,000000,12.39,12.42,12.38,12.39,14021,0
+MPA.US,D,20240821,000000,12.4,12.4,12.37,12.39,15952,0
+MPA.US,D,20240822,000000,12.37,12.37,12.29,12.29,19036,0
+MPA.US,D,20240823,000000,12.36,12.42,12.305,12.31,16508,0
+MPA.US,D,20240826,000000,12.34,12.3599,12.3,12.33,11596,0
+MPA.US,D,20240827,000000,12.33,12.35,12.31,12.35,9233,0
+MPA.US,D,20240828,000000,12.34,12.36,12.29,12.29,10538,0
+MPA.US,D,20240829,000000,12.31,12.32,12.28,12.3,30632,0
+MPA.US,D,20240830,000000,12.31,12.35,12.3,12.32,9792,0
+MPA.US,D,20240903,000000,12.33,12.3764,12.32,12.3595,17928,0
+MPA.US,D,20240904,000000,12.38,12.38,12.33,12.34,21399,0
+MPA.US,D,20240905,000000,12.33,12.43,12.33,12.36,32000,0
+MPA.US,D,20240906,000000,12.4262,12.43,12.34,12.36,25260,0
+MPA.US,D,20240909,000000,12.35,12.4099,12.35,12.38,31109,0
+MPA.US,D,20240910,000000,12.41,12.44,12.38,12.42,14931,0
+MPA.US,D,20240911,000000,12.4,12.48,12.4,12.48,38441,0
+MPA.US,D,20240912,000000,12.47,12.5482,12.46,12.5,52389,0
+MPA.US,D,20240913,000000,12.54,12.565,12.49,12.51,28797,0
+MPA.US,D,20240916,000000,12.43,12.5,12.43,12.5,16885,0
+MPA.US,D,20240917,000000,12.5,12.5,12.43,12.49,29678,0
+MPA.US,D,20240918,000000,12.48,12.51,12.42,12.45,26069,0
+MPA.US,D,20240919,000000,12.4526,12.48,12.4259,12.45,14083,0
+MPA.US,D,20240920,000000,12.48,12.48,12.43,12.47,10538,0
+MPA.US,D,20240923,000000,12.46,12.46,12.4,12.41,19687,0
+MPA.US,D,20240924,000000,12.4,12.48,12.4,12.42,41427,0
+MPA.US,D,20240925,000000,12.44,12.45,12.41,12.42,23033,0
+MPA.US,D,20240926,000000,12.42,12.4724,12.42,12.44,7722,0
+MPA.US,D,20240927,000000,12.43,12.4993,12.42,12.47,62216,0
+MPA.US,D,20240930,000000,12.5,12.51,12.46,12.5,18757,0
+MPA.US,D,20241001,000000,12.59,12.6,12.51,12.6,17361,0
+MPA.US,D,20241002,000000,12.57,12.75,12.54,12.59,20995,0
+MPA.US,D,20241003,000000,12.54,12.5436,12.52,12.54,4599,0
+MPA.US,D,20241004,000000,12.49,12.54,12.43,12.46,17793,0
+MPA.US,D,20241007,000000,12.5,12.5,12.435,12.44,12241,0
+MPA.US,D,20241008,000000,12.44,12.46,12.42,12.43,6486,0
+MPA.US,D,20241009,000000,12.48,12.48,12.42,12.45,4618,0
+MPA.US,D,20241010,000000,12.43,12.466,12.41,12.4322,17215,0
+MPA.US,D,20241011,000000,12.53,12.56,12.44,12.45,37583,0
+MPA.US,D,20241014,000000,12.48,12.48,12.41,12.42,14583,0
+MPA.US,D,20241015,000000,12.38,12.4699,12.36,12.3605,19403,0
+MPA.US,D,20241016,000000,12.33,12.4,12.33,12.3807,8576,0
+MPA.US,D,20241017,000000,12.45,12.49,12.404,12.45,11043,0
+MPA.US,D,20241018,000000,12.5,12.54,12.4601,12.53,6791,0
+MPA.US,D,20241021,000000,12.5,12.5,12.37,12.41,16268,0
+MPA.US,D,20241022,000000,12.3771,12.4,12.32,12.34,16202,0
+MPA.US,D,20241023,000000,12.31,12.5199,12.11,12.16,24006,0
+MPA.US,D,20241024,000000,12.27,12.27,12.07,12.09,13320,0
+MPA.US,D,20241025,000000,12.03,12.19,12.03,12.12,20315,0
+MPA.US,D,20241028,000000,12.2,12.24,12,12.03,23495,0
+MPA.US,D,20241029,000000,12.02,12.02,11.92,11.93,13480,0
+MPA.US,D,20241030,000000,11.95,12,11.95,11.97,18510,0
+MPA.US,D,20241031,000000,12,12.03,11.9543,12.03,18198,0
+MPA.US,D,20241101,000000,12.13,12.1518,11.98,12.01,45993,0
+MPA.US,D,20241104,000000,12.08,12.12,12.02,12.04,23815,0
+MPA.US,D,20241105,000000,12.0638,12.1,12.03,12.1,6168,0
+MPA.US,D,20241106,000000,12.01,12.01,11.87,11.93,63838,0
+MPA.US,D,20241107,000000,12,12.11,12,12.07,21362,0
+MPA.US,D,20241108,000000,12.21,12.2475,12.17,12.22,11417,0
+MPA.US,D,20241111,000000,12.4,12.48,12.25,12.29,10480,0
+MPA.US,D,20241112,000000,12.33,12.46,12.14,12.14,32151,0
+MPA.US,D,20241113,000000,12.17,12.24,12.1,12.155,41582,0
+MPA.US,D,20241114,000000,12.27,12.3057,12.19,12.27,18229,0
+MPA.US,D,20241115,000000,12.15,12.2,12.1,12.12,13055,0
+MPA.US,D,20241118,000000,12.17,12.18,12.1,12.15,7903,0
+MPA.US,D,20241119,000000,12.13,12.13,12.08,12.1294,12789,0
+MPA.US,D,20241120,000000,12.0518,12.15,12.0518,12.07,15457,0
+MPA.US,D,20241121,000000,12.145,12.145,12.01,12.09,19895,0
+MPA.US,D,20241122,000000,12.1,12.1,12.03,12.04,16573,0
+MPA.US,D,20241125,000000,12.13,12.17,12.0717,12.16,25779,0
+MPA.US,D,20241126,000000,12.113,12.15,12.08,12.09,21044,0
+MPA.US,D,20241127,000000,12.2274,12.39,12.155,12.255,11375,0
+MPA.US,D,20241129,000000,12.36,12.45,12.29,12.39,11699,0
+MPA.US,D,20241202,000000,12.36,12.4299,12.26,12.33,20138,0
+MPA.US,D,20241203,000000,12.4199,12.42,12.31,12.37,15557,0
+MPA.US,D,20241204,000000,12.39,12.4,12.3,12.3969,5276,0
+MPA.US,D,20241205,000000,12.29,12.3404,12.25,12.25,18445,0
+MPA.US,D,20241206,000000,12.3,12.3499,12.27,12.31,11553,0
+MPA.US,D,20241209,000000,12.3037,12.31,12.25,12.275,20063,0
+MPA.US,D,20241210,000000,12.29,12.3765,12.27,12.36,9975,0
+MPA.US,D,20241211,000000,12.3557,12.38,12.32,12.3501,10540,0
+MPA.US,D,20241212,000000,12.3709,12.3709,12.23,12.28,16601,0
+MPA.US,D,20241213,000000,12.29,12.55,12.09,12.19,11611,0
+MPA.US,D,20241216,000000,12.2085,12.24,12.05,12.085,19464,0
+MPA.US,D,20241217,000000,12.05,12.05,11.7841,11.86,47286,0
+MPA.US,D,20241218,000000,11.83,11.865,11.73,11.73,34948,0
+MPA.US,D,20241219,000000,11.705,11.8,11.42,11.51,51039,0
+MPA.US,D,20241220,000000,11.52,11.6,11.38,11.43,75361,0
+MPA.US,D,20241223,000000,11.4,11.44,11.36,11.43,42680,0
+MPA.US,D,20241224,000000,11.4389,11.46,11.4001,11.46,7433,0
+MPA.US,D,20241226,000000,11.45,11.56,11.4,11.49,43704,0
+MPA.US,D,20241227,000000,11.4861,11.5089,11.3111,11.3301,32469,0
+MPA.US,D,20241230,000000,11.46,11.66,11.3401,11.575,86330,0
+MPA.US,D,20241231,000000,11.5248,11.87,11.5248,11.665,72397,0
+MPA.US,D,20250102,000000,11.75,11.84,11.67,11.81,46809,0
+MPA.US,D,20250103,000000,11.895,11.92,11.895,11.91,3434,0
+MPA.US,D,20250106,000000,11.9399,11.94,11.825,11.895,16229,0
+MPA.US,D,20250107,000000,11.82,11.88,11.78,11.83,7092,0
+MPA.US,D,20250108,000000,11.875,11.91,11.79,11.85,12766,0
+MPA.US,D,20250110,000000,11.8,11.85,11.68,11.7,27275,0
+MPA.US,D,20250113,000000,11.725,11.79,11.66,11.78,5891,0
+MPA.US,D,20250114,000000,11.8,11.82,11.7596,11.82,5731,0
+MPA.US,D,20250115,000000,11.91,11.99,11.8,11.94,6523,0
+MPA.US,D,20250116,000000,11.8,11.93,11.71,11.87,24636,0
+MPA.US,D,20250117,000000,11.97,12.02,11.94,11.94,11124,0
+MPA.US,D,20250121,000000,12.0265,12.04,11.94,11.97,15664,0
+MPA.US,D,20250122,000000,12,12.08,11.88,11.94,21241,0
+MPA.US,D,20250123,000000,11.96,11.9788,11.85,11.88,16020,0
+MPA.US,D,20250124,000000,11.855,11.88,11.76,11.842,14148,0
+MPA.US,D,20250127,000000,11.85,11.99,11.82,11.87,6968,0
+MPA.US,D,20250128,000000,11.87,12.07,11.83,11.85,27150,0
+MPA.US,D,20250129,000000,11.85,11.8705,11.8,11.82,18359,0
+MPA.US,D,20250130,000000,11.83,11.88,11.83,11.84,14553,0
+MPA.US,D,20250131,000000,11.84,12,11.76,11.83,15298,0
+MPA.US,D,20250203,000000,11.98,11.98,11.76,11.875,25523,0
+MPA.US,D,20250204,000000,11.84,11.952,11.83,11.83,65612,0
+MPA.US,D,20250205,000000,11.86,11.9399,11.83,11.88,64790,0
+MPA.US,D,20250206,000000,11.9088,11.9099,11.82,11.84,48308,0
+MPA.US,D,20250207,000000,11.81,11.82,11.72,11.73,42288,0
+MPA.US,D,20250210,000000,11.78,11.81,11.72,11.75,21335,0
+MPA.US,D,20250211,000000,11.78,11.78,11.645,11.67,43645,0
+MPA.US,D,20250212,000000,11.52,11.5999,11.4,11.47,54831,0
+MPA.US,D,20250213,000000,11.475,11.54,11.47,11.5,50319,0
+MPA.US,D,20250214,000000,11.52,11.55,11.45,11.51,43224,0
+MPA.US,D,20250218,000000,11.509,11.54,11.4403,11.53,25527,0
+MPA.US,D,20250219,000000,11.58,11.59,11.5,11.59,51523,0
+MPA.US,D,20250220,000000,11.59,11.62,11.5601,11.59,17451,0
+MPA.US,D,20250221,000000,11.62,11.63,11.5633,11.619,25985,0
+MPA.US,D,20250224,000000,11.7,11.7,11.56,11.58,18863,0
+MPA.US,D,20250225,000000,11.66,11.68,11.603,11.62,44542,0
+MPA.US,D,20250226,000000,11.6677,11.7,11.65,11.68,19465,0
+MPA.US,D,20250227,000000,11.678,11.6864,11.58,11.6,19687,0
+MPA.US,D,20250228,000000,11.7,11.73,11.66,11.73,43020,0
+MPA.US,D,20250303,000000,11.74,11.82,11.68,11.74,14551,0
+MPA.US,D,20250304,000000,11.745,11.745,11.64,11.64,18067,0
+MPA.US,D,20250305,000000,11.66,11.71,11.6,11.6,16813,0
+MPA.US,D,20250306,000000,11.62,11.67,11.55,11.58,22749,0
+MPA.US,D,20250307,000000,11.62,11.63,11.55,11.57,19097,0
+MPA.US,D,20250310,000000,11.5997,11.63,11.53,11.53,36095,0
+MPA.US,D,20250311,000000,11.565,11.61,11.51,11.575,20074,0
+MPA.US,D,20250312,000000,11.5161,11.5496,11.4975,11.503,26816,0
+MPA.US,D,20250313,000000,11.49,11.5,11.382,11.41,18038,0
+MPA.US,D,20250314,000000,11.36,11.38,11.28,11.28,9571,0
+MPA.US,D,20250317,000000,11.335,11.3551,11.28,11.28,8864,0
+MPA.US,D,20250318,000000,11.3182,11.32,11.2651,11.3,10941,0
+MPA.US,D,20250319,000000,11.26,11.275,11.1801,11.21,36645,0
+MPA.US,D,20250320,000000,11.28,11.3183,11.23,11.265,42510,0
+MPA.US,D,20250321,000000,11.25,11.34,11.25,11.28,26109,0
+MPA.US,D,20250324,000000,11.33,11.39,11.26,11.35,40763,0
+MPA.US,D,20250325,000000,11.35,11.38,11.31,11.3593,9245,0
+MPA.US,D,20250326,000000,11.305,11.33,11.22,11.22,21533,0
+MPA.US,D,20250327,000000,11.215,11.22,11.11,11.13,29286,0
+MPA.US,D,20250328,000000,11.208,11.21,11.175,11.18,11785,0
+MPA.US,D,20250331,000000,11.2595,11.27,11.2,11.21,22075,0
+MPA.US,D,20250401,000000,11.2316,11.32,11.2316,11.24,108657,0
+MPA.US,D,20250402,000000,11.25,11.27,11.16,11.18,99796,0
+MPA.US,D,20250403,000000,11.21,11.25,11.16,11.18,126778,0
+MPA.US,D,20250404,000000,11.19,11.19,11.06,11.06,73987,0
+MPA.US,D,20250407,000000,10.952,10.99,10.89,10.89,31042,0
+MPA.US,D,20250408,000000,10.9,10.92,10.39,10.39,66638,0
+MPA.US,D,20250409,000000,10.347759,10.6135,10.26,10.5833,60435,0
+MPA.US,D,20250410,000000,10.43,10.59,10.4,10.43,135041,0
+MPA.US,D,20250411,000000,10.55,10.55,10.3834,10.54,36302,0
+MPA.US,D,20250414,000000,10.55,10.72,10.55,10.67,29639,0
+MPA.US,D,20250415,000000,10.6905,10.71,10.615,10.71,34366,0
+MPA.US,D,20250416,000000,10.71,10.75,10.6719,10.68,29927,0
+MPA.US,D,20250417,000000,10.68,10.75,10.6731,10.735,22131,0
+MPA.US,D,20250421,000000,10.68,10.705,10.56,10.62,33896,0
+MPA.US,D,20250422,000000,10.75,10.77,10.63,10.68,33613,0
+MPA.US,D,20250423,000000,10.765,10.83,10.66,10.77,60680,0
+MPA.US,D,20250424,000000,10.8468,10.925,10.84,10.92,50812,0
+MPA.US,D,20250425,000000,10.94,10.94,10.87,10.89,27263,0
+MPA.US,D,20250428,000000,10.8425,10.88,10.73,10.86,98040,0
+MPA.US,D,20250429,000000,10.86,10.94,10.79,10.92,105048,0
+MPA.US,D,20250430,000000,10.9,11.01,10.89,10.98,123823,0
+MPA.US,D,20250501,000000,11.0226,11.12,10.89,11.12,69278,0
+MPA.US,D,20250502,000000,11.03,11.1,10.9905,11.09,37270,0
+MPA.US,D,20250505,000000,11.101,11.101,10.953,11.03,105978,0
+MPA.US,D,20250506,000000,11.08,11.08,11.02,11.08,26100,0
+MPA.US,D,20250507,000000,11.03,11.075,11.01,11.05,51188,0
+MPA.US,D,20250508,000000,11.07,11.13,10.99,11.02,17828,0
+MPA.US,D,20250509,000000,11.0114,11.08,11.0114,11.063,10035,0
+MPA.US,D,20250512,000000,11.14,11.23,10.9501,11.05,87302,0
+MPA.US,D,20250513,000000,11.0693,11.1,10.986,10.99,61148,0
+MPA.US,D,20250514,000000,11,11.05,10.885,10.9,32928,0
+MPA.US,D,20250515,000000,10.87,10.985,10.87,10.93,32736,0
+MPA.US,D,20250516,000000,10.88,10.95,10.88,10.92,56958,0
+MPA.US,D,20250519,000000,10.88,10.94,10.8505,10.91,31370,0
+MPA.US,D,20250520,000000,10.9,10.9415,10.8146,10.88,75589,0
+MPA.US,D,20250521,000000,10.88,10.8842,10.76,10.77,55419,0
+MPA.US,D,20250522,000000,10.85,10.85,10.7,10.795,61404,0
+MPA.US,D,20250523,000000,10.7928,10.82,10.74,10.75,135559,0
+MPA.US,D,20250527,000000,10.84,10.88,10.817,10.82,37573,0
+MPA.US,D,20250528,000000,10.808,10.8787,10.79,10.82,15443,0
+MPA.US,D,20250529,000000,10.85,10.8799,10.76,10.78,53291,0
+MPA.US,D,20250530,000000,10.8599,10.8599,10.79,10.83,28491,0
+MPA.US,D,20250602,000000,10.8614,10.8614,10.76,10.8,45168,0
+MPA.US,D,20250603,000000,10.82,10.92,10.79,10.83,48099,0
+MPA.US,D,20250604,000000,10.9099,10.91,10.8,10.88,125718,0
+MPA.US,D,20250605,000000,10.8501,10.86,10.815,10.83,30147,0
+MPA.US,D,20250606,000000,10.82,10.845,10.75,10.77,40600,0
+MPA.US,D,20250609,000000,10.7705,10.82,10.73,10.74,189373,0
+MPA.US,D,20250610,000000,10.7401,10.84,10.7401,10.77,65360,0
+MPA.US,D,20250611,000000,10.8,10.84,10.76,10.82,44251,0
+MPA.US,D,20250612,000000,10.795,10.84,10.74,10.82,60552,0
+MPA.US,D,20250613,000000,10.745,10.75,10.6701,10.68,28214,0
+MPA.US,D,20250616,000000,10.71,10.8,10.65,10.68,47582,0
+MPA.US,D,20250617,000000,10.7,10.74,10.66,10.71,70655,0
+MPA.US,D,20250618,000000,10.72,10.75,10.71,10.73,98367,0
+MPA.US,D,20250620,000000,10.72,10.78,10.675,10.72,43688,0
+MPA.US,D,20250623,000000,10.74,10.7721,10.7097,10.74,18702,0
+MPA.US,D,20250624,000000,10.74,10.74,10.6701,10.71,26921,0
+MPA.US,D,20250625,000000,10.6873,10.74,10.68,10.72,22126,0
+MPA.US,D,20250626,000000,10.7,10.74,10.68,10.7,19131,0
+MPA.US,D,20250627,000000,10.6806,10.7399,10.68,10.71,11471,0
+MPA.US,D,20250630,000000,10.77,10.79,10.75,10.79,19747,0
+MPA.US,D,20250701,000000,10.79,10.87,10.74,10.75,88127,0
+MPA.US,D,20250702,000000,10.793,10.85,10.75,10.82,54998,0
+MPA.US,D,20250703,000000,10.83,10.86,10.77,10.78,45166,0
+MPA.US,D,20250707,000000,10.79,10.79,10.72,10.74,37228,0
+MPA.US,D,20250708,000000,10.735,10.75,10.707,10.72,111322,0
+MPA.US,D,20250709,000000,10.7405,10.7627,10.71,10.735,548392,0
+MPA.US,D,20250710,000000,10.7251,10.76,10.7,10.71,529830,0
+MPA.US,D,20250711,000000,10.73,10.76,10.71,10.76,69018,0
+MPA.US,D,20250714,000000,10.805,10.81,10.7185,10.76,64828,0
+MPA.US,D,20250715,000000,10.7,10.76,10.67,10.68,52395,0
+MPA.US,D,20250716,000000,10.7,10.7,10.61,10.61,43256,0
+MPA.US,D,20250717,000000,10.6031,10.66,10.55,10.56,23275,0
+MPA.US,D,20250718,000000,10.531,10.565,10.5,10.5,19906,0
+MPA.US,D,20250721,000000,10.5999,10.5999,10.5203,10.57,31338,0
+MPA.US,D,20250722,000000,10.54,10.59,10.53,10.56,22071,0
+MPA.US,D,20250723,000000,10.53,10.6,10.5,10.58,24675,0
+MPA.US,D,20250724,000000,10.58,10.64,10.54,10.62,28394,0
+MPA.US,D,20250725,000000,10.6169,10.6232,10.57,10.61,47305,0
+MPA.US,D,20250728,000000,10.61,10.61,10.57,10.59,18007,0
+MPA.US,D,20250729,000000,10.57,10.67,10.54,10.59,56338,0
+MPA.US,D,20250730,000000,10.61,10.61,10.54,10.54,32444,0
+MPA.US,D,20250731,000000,10.54,10.67,10.54,10.66,45318,0
+MPA.US,D,20250801,000000,10.6999,10.78,10.67,10.77,41248,0
+MPA.US,D,20250804,000000,10.8195,10.82,10.74,10.75,55441,0
+MPA.US,D,20250805,000000,10.77,10.77,10.7,10.73,11814,0
+MPA.US,D,20250806,000000,10.7965,10.83,10.7558,10.78,33290,0
+MPA.US,D,20250807,000000,10.8099,10.8399,10.77,10.82,62751,0
+MPA.US,D,20250808,000000,10.785,10.8348,10.75,10.83,49574,0
+MPA.US,D,20250811,000000,10.87,10.88,10.82,10.86,35783,0
+MPA.US,D,20250812,000000,10.845,10.86,10.83,10.84,57716,0
+MPA.US,D,20250813,000000,10.919,10.919,10.81,10.84,13167,0
+MPA.US,D,20250814,000000,10.83,10.85,10.81,10.81,15016,0
+MPA.US,D,20250815,000000,10.825,10.825,10.75,10.7599,4216,0
+MPA.US,D,20250818,000000,10.81,10.8899,10.68,10.72,44472,0
+MPA.US,D,20250819,000000,10.71,10.81,10.68,10.7447,23239,0
+MPA.US,D,20250820,000000,10.7,10.77,10.63,10.74,47348,0
+MPA.US,D,20250821,000000,10.65,10.75,10.64,10.7305,11490,0
+MPA.US,D,20250822,000000,10.71,10.775,10.7,10.75,22967,0
+MPA.US,D,20250825,000000,10.76,10.77,10.72,10.73,12913,0
+MPA.US,D,20250826,000000,10.735,10.75,10.705,10.73,11290,0
+MPA.US,D,20250827,000000,10.78,10.8314,10.755,10.755,2785,0
+MPA.US,D,20250828,000000,10.7603,10.795,10.76,10.77,11988,0
+MPA.US,D,20250829,000000,10.8,10.91,10.76,10.82,26501,0
+MPA.US,D,20250902,000000,10.815,10.8488,10.79,10.81,25585,0
+MPA.US,D,20250903,000000,10.8999,10.8999,10.81,10.83,15570,0
+MPA.US,D,20250904,000000,10.865,10.9,10.83,10.83,13303,0
+MPA.US,D,20250905,000000,10.8875,11.088,10.8875,10.99,49846,0
+MPA.US,D,20250908,000000,11.095,11.15,11.03,11.1394,17597,0
+MPA.US,D,20250909,000000,11.14,11.2861,10.99,11.1,80474,0
+MPA.US,D,20250910,000000,11.14,11.283,11.14,11.25,19946,0
+MPA.US,D,20250911,000000,11.29,11.43,11.28,11.34,46803,0
+MPA.US,D,20250912,000000,11.255,11.42,11.255,11.42,16401,0
+MPA.US,D,20250915,000000,11.3493,11.389,11.3493,11.36,8528,0
+MPA.US,D,20250916,000000,11.3769,11.44,11.27,11.34,75512,0
+MPA.US,D,20250917,000000,11.3785,11.43,11.35,11.37,36348,0
+MPA.US,D,20250918,000000,11.38,11.4,11.3301,11.4,21428,0
+MPA.US,D,20250919,000000,11.41,11.4815,11.2801,11.4,38051,0
+MPA.US,D,20250922,000000,11.3458,11.41,11.31,11.37,24223,0
+MPA.US,D,20250923,000000,11.42,11.42,11.335,11.39,36778,0
+MPA.US,D,20250924,000000,11.38,11.4137,11.35,11.38,7505,0
+MPA.US,D,20250925,000000,11.36,11.37,11.33,11.36,19983,0
+MPA.US,D,20250926,000000,11.3868,11.4475,11.21,11.23,39858,0
+MPA.US,D,20250929,000000,11.29,11.37,11.24,11.37,27331,0
+MPA.US,D,20250930,000000,11.31,11.38,11.2275,11.37,28541,0
+MPA.US,D,20251001,000000,11.35,11.38,11.3,11.38,27787,0
+MPA.US,D,20251002,000000,11.27,11.4852,11.27,11.43,127412,0
+MPA.US,D,20251003,000000,11.37,11.42,11.25,11.35,67165,0
+MPA.US,D,20251006,000000,11.36,11.4,11.23,11.26,35316,0
+MPA.US,D,20251007,000000,11.3,11.376,11.27,11.32,31338,0
+MPA.US,D,20251008,000000,11.3706,11.371,11.3,11.33,12003,0
+MPA.US,D,20251009,000000,11.36,11.37,11.2845,11.34,20450,0
+MPA.US,D,20251010,000000,11.3936,11.43,11.32,11.414,34179,0
+MPA.US,D,20251013,000000,11.3925,11.49,11.34,11.47,57359,0
+MPA.US,D,20251014,000000,11.47,11.51,11.46,11.51,19947,0
+MPA.US,D,20251015,000000,11.36,11.49,11.36,11.445,14568,0
+MPA.US,D,20251016,000000,11.41,11.47,11.4,11.41,21628,0
+MPA.US,D,20251017,000000,11.4585,11.4899,11.33,11.34,13702,0
+MPA.US,D,20251020,000000,11.4,11.43,11.37,11.405,24966,0
+MPA.US,D,20251021,000000,11.5294,11.5294,11.37,11.38,15481,0
+MPA.US,D,20251022,000000,11.455,11.54,11.32,11.35,47179,0
+MPA.US,D,20251023,000000,11.35,11.4,11.31,11.39,26522,0
+MPA.US,D,20251024,000000,11.405,11.43,11.38,11.414,9733,0
+MPA.US,D,20251027,000000,11.41,11.4599,11.39,11.41,21180,0
+MPA.US,D,20251028,000000,11.43,11.4956,11.33,11.376,18587,0
+MPA.US,D,20251029,000000,11.37,11.4285,11.29,11.39,78364,0
+MPA.US,D,20251030,000000,11.4372,11.4372,11.31,11.4,25556,0
+MPA.US,D,20251031,000000,11.41,11.46,11.4001,11.46,15853,0
+MPA.US,D,20251103,000000,11.383,11.46,11.33,11.38,45026,0
+MPA.US,D,20251104,000000,11.41,11.46,11.35,11.38,24955,0
+MPA.US,D,20251105,000000,11.43,11.44,11.33,11.33,31238,0
+MPA.US,D,20251106,000000,11.35,11.39,11.32,11.32,9709,0
+MPA.US,D,20251107,000000,11.35,11.37,11.29,11.32,42746,0
+MPA.US,D,20251110,000000,11.35,11.41,11.3201,11.41,19108,0
+MPA.US,D,20251111,000000,11.3901,11.46,11.3901,11.46,12747,0
+MPA.US,D,20251112,000000,11.4317,11.47,11.39,11.416,17697,0
+MPA.US,D,20251113,000000,11.3801,11.44,11.3801,11.4,12365,0
+MPA.US,D,20251114,000000,11.318,11.38,11.27,11.31,50945,0
+MPA.US,D,20251117,000000,11.34,11.34,11.25,11.3,38485,0
+MPA.US,D,20251118,000000,11.3,11.33,11.09,11.24,72954,0
+MPA.US,D,20251119,000000,11.266699,11.3,11.17,11.17,24754,0
+MPA.US,D,20251120,000000,11.2,11.2383,11.15,11.21,34413,0
+MPA.US,D,20251121,000000,11.204,11.21,11.14,11.15,23433,0
+MPA.US,D,20251124,000000,11.205,11.22,11.13,11.22,18897,0
+MPA.US,D,20251125,000000,11.195,11.27,11.1906,11.23,26040,0
+MPA.US,D,20251126,000000,11.28,11.28,11.2,11.27,22351,0
+MPA.US,D,20251128,000000,11.27,11.3,11.24,11.3,18186,0
+MPA.US,D,20251201,000000,11.22,11.2734,11.2,11.21,43769,0
+MPA.US,D,20251202,000000,11.2152,11.25,11.161,11.216,43464,0
+MPA.US,D,20251203,000000,11.24,11.31,11.15,11.31,86713,0
+MPA.US,D,20251204,000000,11.24,11.2999,11.24,11.27,23584,0
+MPA.US,D,20251205,000000,11.29,11.3199,11.22,11.31,25014,0
+MPA.US,D,20251208,000000,11.24,11.32,11.21,11.28,49854,0
+MPA.US,D,20251209,000000,11.26,11.34,11.26,11.32,31202,0
+MPA.US,D,20251210,000000,11.33,11.43,11.3059,11.41,25065,0
+MPA.US,D,20251211,000000,11.38,11.46,11.3201,11.39,87092,0
+MPA.US,D,20251212,000000,11.391,11.391,11.306,11.306,22822,0
+MPA.US,D,20251215,000000,11.27,11.2899,11.21,11.23,69514,0
+MPA.US,D,20251216,000000,11.2,11.2601,11.16,11.23,40252,0
+MPA.US,D,20251217,000000,11.205,11.27,11.17,11.17,68912,0
+MPA.US,D,20251218,000000,11.17,11.25,11.14,11.15,33994,0
+MPA.US,D,20251219,000000,11.1401,11.2,11.13,11.18,23324,0
+MPA.US,D,20251222,000000,11.119,11.1309,11.03,11.05,87137,0
+MPA.US,D,20251223,000000,11.04,11.07,11.03,11.04,63443,0
+MPA.US,D,20251224,000000,11.07,11.11,11.04,11.08,20649,0
+MPA.US,D,20251226,000000,11.09,11.09,11.03,11.03,60037,0
+MPA.US,D,20251229,000000,11.06,11.0785,11.03,11.05,44394,0
+MPA.US,D,20251230,000000,11.04,11.11,11.04,11.11,99737,0
+MPA.US,D,20251231,000000,11.1,11.12,11.04,11.08,98147,0
+MPA.US,D,20260102,000000,11.05,11.13,11.05,11.1085,25228,0
+MPA.US,D,20260105,000000,11.15,11.15,11.096,11.13,17734,0
+MPA.US,D,20260106,000000,11.154,11.21,11.12,11.21,42924,0
+MPA.US,D,20260107,000000,11.215,11.275,11.215,11.25,3307,0
+MPA.US,D,20260108,000000,11.1601,11.29,11.1601,11.25,12908,0
+MPA.US,D,20260109,000000,11.235,11.32,11.235,11.31,12079,0
+MPA.US,D,20260112,000000,11.2612,11.28,11.24,11.25,6535,0
+MPA.US,D,20260113,000000,11.2999,11.323,11.26,11.32,17274,0
+MPA.US,D,20260114,000000,11.32,11.44,11.32,11.41,50647,0
+MPA.US,D,20260115,000000,11.45,11.5,11.38,11.4,94969,0
+MPA.US,D,20260116,000000,11.45,11.48,11.42,11.46,9836,0
+MPA.US,D,20260120,000000,11.325,11.47,11.2794,11.45,236590,0
+MPA.US,D,20260121,000000,11.45,11.49,11.39,11.42,101550,0
+MPA.US,D,20260122,000000,11.4151,11.43,11.35,11.35,31943,0
+MPA.US,D,20260123,000000,11.36,11.4,11.33,11.36,53167,0
+MPA.US,D,20260126,000000,11.36,11.36,11.28,11.28,28053,0
+MPA.US,D,20260127,000000,11.29,11.3699,11.28,11.35,15913,0
+MPA.US,D,20260128,000000,11.41,11.41,11.33,11.4,19244,0
+MPA.US,D,20260129,000000,11.35,11.44,11.31,11.42,15704,0
+MPA.US,D,20260130,000000,11.42,11.49,11.415,11.43,32195,0
+MPA.US,D,20260202,000000,11.425,11.47,11.37,11.39,57788,0
+MPA.US,D,20260203,000000,11.46,11.5,11.39,11.43,53558,0
+MPA.US,D,20260204,000000,11.44,11.44,11.37,11.41,65793,0
+MPA.US,D,20260205,000000,11.41,11.51,11.35,11.36,41629,0
+MPA.US,D,20260206,000000,11.36,11.42,11.3,11.4,77417,0
+MPA.US,D,20260209,000000,11.3696,11.45,11.3696,11.45,18235,0
+MPA.US,D,20260210,000000,11.435,11.49,11.435,11.49,35243,0
+MPA.US,D,20260211,000000,11.47,11.4799,11.37,11.4,52669,0
+MPA.US,D,20260212,000000,11.44,11.47,11.4001,11.43,25566,0
+MPA.US,D,20260213,000000,11.454,11.51,11.3418,11.5,81131,0
+MPA.US,D,20260217,000000,11.41,11.52,11.4017,11.51,44501,0
+MPA.US,D,20260218,000000,11.51,11.52,11.46,11.49,9844,0
diff --git a/daily/us/nyse stocks/2/mpc.us.txt b/daily/us/nyse stocks/2/mpc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6937c3c4cd1a16c8fcc3d1614d6a9ccfd35a133c
--- /dev/null
+++ b/daily/us/nyse stocks/2/mpc.us.txt	
@@ -0,0 +1,3678 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MPC.US,D,20110706,000000,14.6537,14.8785,14.4455,14.7548,15567509.347335,0
+MPC.US,D,20110707,000000,14.8608,15.2369,14.6909,14.7156,21938402.973601,0
+MPC.US,D,20110708,000000,14.3709,15.0061,14.2727,14.586,23304884.414151,0
+MPC.US,D,20110711,000000,14.3679,14.3679,13.9184,14.1255,13448869.88044,0
+MPC.US,D,20110712,000000,14.038,14.4377,13.8927,14.261,11372353.137088,0
+MPC.US,D,20110713,000000,14.1726,14.5252,13.8222,14.0744,16089327.158062,0
+MPC.US,D,20110714,000000,14.0774,14.097,13.4588,13.6081,16365211.289003,0
+MPC.US,D,20110715,000000,13.7357,13.9046,13.4195,13.7935,13559746.438402,0
+MPC.US,D,20110718,000000,13.6425,13.9408,13.2978,13.7778,10084784.199249,0
+MPC.US,D,20110719,000000,13.8289,14.0676,13.7808,13.9969,9084081.0207409,0
+MPC.US,D,20110720,000000,14.0165,14.0656,13.877,13.9241,7722617.8034398,0
+MPC.US,D,20110721,000000,13.9241,14.1726,13.7741,14.1255,10291326.812636,0
+MPC.US,D,20110722,000000,14.1863,14.3789,14.0557,14.2914,9160842.4198399,0
+MPC.US,D,20110725,000000,14.527,14.8344,14.3159,14.5732,12631991.33895,0
+MPC.US,D,20110726,000000,14.58,15.3999,14.5349,15.1633,16031014.120583,0
+MPC.US,D,20110727,000000,15.1514,15.2506,14.7833,14.8147,9934589.9079681,0
+MPC.US,D,20110728,000000,14.9423,15.124,14.8589,15.066,9446415.6836744,0
+MPC.US,D,20110729,000000,14.9169,15.7141,14.7833,15.4243,15202951.266226,0
+MPC.US,D,20110801,000000,15.8652,15.984,15.4951,15.8417,16355332.712326,0
+MPC.US,D,20110802,000000,15.6837,15.8133,14.8785,14.908,15562175.384447,0
+MPC.US,D,20110803,000000,15.2439,15.992,13.7444,14.5937,19041705.663231,0
+MPC.US,D,20110804,000000,14.3375,14.3375,13.1142,13.5305,21829778.352234,0
+MPC.US,D,20110805,000000,13.7053,13.8172,11.778,13.1406,17529541.95271,0
+MPC.US,D,20110808,000000,12.4142,12.6783,10.3828,11.3852,23483757.031394,0
+MPC.US,D,20110809,000000,11.6474,12.8236,11.4186,12.7146,17111524.057945,0
+MPC.US,D,20110810,000000,12.4711,12.9739,12.0184,12.37,13744951.163203,0
+MPC.US,D,20110811,000000,12.6469,13.5953,12.479,13.1525,12247610.919528,0
+MPC.US,D,20110812,000000,13.2398,13.7768,12.9993,13.177,8385080.3091044,0
+MPC.US,D,20110815,000000,13.4176,14.04,13.4176,13.8446,6153505.8654967,0
+MPC.US,D,20110816,000000,13.5834,13.9664,13.4991,13.7592,9150299.7714033,0
+MPC.US,D,20110817,000000,14.0332,14.1501,13.7435,13.8446,7945905.8214194,0
+MPC.US,D,20110818,000000,13.4932,13.6365,12.5388,12.9619,10591730.672924,0
+MPC.US,D,20110819,000000,12.6704,12.9856,12.2659,12.3905,13948155.084523,0
+MPC.US,D,20110822,000000,12.6841,12.7489,11.4559,11.5305,15212784.009731,0
+MPC.US,D,20110823,000000,11.5933,12.2856,11.3528,12.1275,14627864.104145,0
+MPC.US,D,20110824,000000,12.1804,12.7588,11.937,12.6881,8573648.1703306,0
+MPC.US,D,20110825,000000,12.6704,13.0641,12.0126,12.1766,9002587.6010994,0
+MPC.US,D,20110826,000000,12.1804,13.019,12.0656,12.3484,7548832.668463,0
+MPC.US,D,20110829,000000,12.481,12.8747,12.4102,12.7489,5829737.2718369,0
+MPC.US,D,20110830,000000,12.7077,12.8814,12.3071,12.7588,6191750.0840404,0
+MPC.US,D,20110831,000000,12.9295,13.2595,12.9295,13.1211,8091916.0532114,0
+MPC.US,D,20110901,000000,13.2546,13.5344,13.0671,13.1063,6375577.7766043,0
+MPC.US,D,20110902,000000,12.7489,13.1015,12.4436,12.5448,3926968.9969221,0
+MPC.US,D,20110906,000000,11.9988,12.5339,11.7887,12.3925,8081897.9399833,0
+MPC.US,D,20110907,000000,12.5997,13.0758,12.481,12.852,7359288.0513822,0
+MPC.US,D,20110908,000000,12.8049,13.5109,12.5948,13.3596,5770096.0908398,0
+MPC.US,D,20110909,000000,12.9659,13.3803,12.7224,12.8717,8315017.6829518,0
+MPC.US,D,20110912,000000,12.4976,13.0591,12.3533,12.9806,5533838.303254,0
+MPC.US,D,20110913,000000,12.8894,12.9689,12.1933,12.5153,10091291.491382,0
+MPC.US,D,20110914,000000,12.479,12.5054,12.2021,12.4053,10788235.821298,0
+MPC.US,D,20110915,000000,12.7038,13.0878,12.474,12.5428,8586572.106763,0
+MPC.US,D,20110916,000000,12.5791,12.6331,12.3444,12.4279,10159663.382687,0
+MPC.US,D,20110919,000000,12.1019,12.2395,11.721,11.883,6486329.0572244,0
+MPC.US,D,20110920,000000,11.8879,12.1196,11.8624,11.9301,5449024.5248159,0
+MPC.US,D,20110921,000000,11.8094,12.2021,11.451,11.4755,5666036.4535611,0
+MPC.US,D,20110922,000000,10.9532,11.1191,10.211,10.4368,15635692.813372,0
+MPC.US,D,20110923,000000,10.3572,10.7363,10.2934,10.4554,9556019.0979253,0
+MPC.US,D,20110926,000000,10.589,10.75,10.4446,10.6567,11254698.362012,0
+MPC.US,D,20110927,000000,11.0052,11.2673,10.5182,10.5615,13290071.174706,0
+MPC.US,D,20110928,000000,10.6134,10.8492,10.2414,10.262,12487996.748281,0
+MPC.US,D,20110929,000000,10.5085,10.5713,9.33123,9.85847,14849522.498176,0
+MPC.US,D,20110930,000000,9.69255,9.89182,9.50011,9.58258,13592644.471877,0
+MPC.US,D,20111003,000000,9.52858,9.84374,9.42254,9.61498,12210892.436408,0
+MPC.US,D,20111004,000000,9.4903,10.2011,9.44315,10.1864,14528429.543337,0
+MPC.US,D,20111005,000000,10.2983,11.2526,10.1019,11.1456,14774581.185325,0
+MPC.US,D,20111006,000000,11.1643,11.8094,11.0102,11.7887,11265154.436676,0
+MPC.US,D,20111007,000000,11.9409,12.0303,11.0661,11.1888,12047091.803665,0
+MPC.US,D,20111010,000000,11.4333,11.8516,11.3626,11.6758,7067183.0510562,0
+MPC.US,D,20111011,000000,11.5746,11.9016,11.4844,11.7376,9340045.0359327,0
+MPC.US,D,20111012,000000,11.8349,12.0872,11.7867,11.8879,10652255.924913,0
+MPC.US,D,20111013,000000,11.8015,12.0018,11.6218,11.9586,8953569.5312213,0
+MPC.US,D,20111014,000000,12.1913,12.8176,12.1657,12.7961,9515948.6820435,0
+MPC.US,D,20111017,000000,12.7647,12.9188,12.3405,12.3729,6661058.3555768,0
+MPC.US,D,20111018,000000,12.3071,12.9385,12.0999,12.8147,6401269.8166789,0
+MPC.US,D,20111019,000000,12.8147,13.122,12.5545,12.6066,8519441.7852042,0
+MPC.US,D,20111020,000000,12.6517,12.9806,12.4976,12.9218,6601401.896855,0
+MPC.US,D,20111021,000000,13.0651,13.341,12.9267,13.2251,9087645.8231298,0
+MPC.US,D,20111024,000000,13.2998,13.6208,12.583,12.694,9282584.4954827,0
+MPC.US,D,20111025,000000,12.2699,12.2699,11.1201,11.6758,26192899.90293,0
+MPC.US,D,20111026,000000,11.9763,12.3758,11.7603,12.2983,9228212.0924163,0
+MPC.US,D,20111027,000000,12.7735,13.3567,12.4897,13.2193,10908971.604152,0
+MPC.US,D,20111028,000000,13.124,13.3203,12.8383,13.2144,10250800.102049,0
+MPC.US,D,20111031,000000,13.1053,13.1053,12.5408,12.7127,9292468.1647348,0
+MPC.US,D,20111101,000000,12.5712,13.4991,12.1413,12.7489,18625773.687123,0
+MPC.US,D,20111102,000000,13.0641,13.6071,13.015,13.5727,12949750.694298,0
+MPC.US,D,20111103,000000,13.8122,14.0066,13.4912,13.6935,11017792.798907,0
+MPC.US,D,20111104,000000,13.5266,13.7111,13.2732,13.6739,7988297.432914,0
+MPC.US,D,20111107,000000,13.503,13.8279,13.503,13.7798,5804509.6745877,0
+MPC.US,D,20111108,000000,13.8222,13.9674,13.3567,13.4952,7086778.2605308,0
+MPC.US,D,20111109,000000,13.0444,13.8083,12.9405,13.1132,9847017.9909959,0
+MPC.US,D,20111110,000000,13.3459,13.4176,12.7489,13.3508,9771860.7529719,0
+MPC.US,D,20111111,000000,13.5854,13.8741,13.3263,13.3744,11348314.146807,0
+MPC.US,D,20111114,000000,13.341,13.4137,12.6086,13.0858,11426422.022693,0
+MPC.US,D,20111115,000000,13.016,13.3046,12.9188,13.182,7873863.2021685,0
+MPC.US,D,20111116,000000,12.3838,12.4986,11.4804,11.6337,34746328.51411,0
+MPC.US,D,20111117,000000,11.6651,11.884,11.1339,11.2713,21939929.727538,0
+MPC.US,D,20111118,000000,11.3558,11.7436,11.2683,11.7004,8886570.5980933,0
+MPC.US,D,20111121,000000,11.5227,11.8712,11.1604,11.7082,9207541.3311352,0
+MPC.US,D,20111122,000000,11.7946,11.9606,11.4893,11.9488,8549744.6425402,0
+MPC.US,D,20111123,000000,11.7553,11.9154,11.5846,11.7043,11557778.879636,0
+MPC.US,D,20111125,000000,11.6337,11.6651,11.4764,11.5041,3832107.5683219,0
+MPC.US,D,20111128,000000,11.9851,12.1874,11.6444,11.8643,10703293.709973,0
+MPC.US,D,20111129,000000,11.9449,11.9822,11.6876,11.8251,10708890.449724,0
+MPC.US,D,20111130,000000,12.1617,12.31,11.5699,11.9036,17276701.722926,0
+MPC.US,D,20111201,000000,12.0912,12.2395,11.8928,12.1009,8411871.3268299,0
+MPC.US,D,20111202,000000,12.2699,12.3935,11.8094,11.8742,10479360.972019,0
+MPC.US,D,20111205,000000,12.1294,12.639,12.0725,12.2639,12780981.745539,0
+MPC.US,D,20111206,000000,12.3238,12.3985,12.1176,12.3484,7185986.7110155,0
+MPC.US,D,20111207,000000,12.2826,12.3337,12.0508,12.2983,11265115.733109,0
+MPC.US,D,20111208,000000,12.2395,12.3238,11.938,12.1265,13850699.498298,0
+MPC.US,D,20111209,000000,12.1294,12.4436,12.047,12.4338,8946624.2776526,0
+MPC.US,D,20111212,000000,12.2699,12.3307,12.0852,12.3307,15312248.107471,0
+MPC.US,D,20111213,000000,12.0852,12.4377,11.9222,12.1009,10356042.235205,0
+MPC.US,D,20111214,000000,12.0027,12.0637,11.4166,11.6484,9823577.887516,0
+MPC.US,D,20111215,000000,11.7681,11.8584,11.5227,11.5983,4903137.16836,0
+MPC.US,D,20111216,000000,11.7102,11.8525,11.3331,11.3911,11862132.540971,0
+MPC.US,D,20111219,000000,11.4049,11.7004,11.3077,11.3832,8800824.8784592,0
+MPC.US,D,20111220,000000,11.6444,11.7485,11.3411,11.4804,8823841.2797123,0
+MPC.US,D,20111221,000000,11.4804,11.7102,11.4049,11.6444,6043575.5079409,0
+MPC.US,D,20111222,000000,11.7367,11.9085,11.6444,11.8742,5179889.0740543,0
+MPC.US,D,20111223,000000,11.8801,11.9694,11.8398,11.9517,2582075.9996397,0
+MPC.US,D,20111227,000000,11.9606,12.1118,11.9016,11.9959,2159782.379039,0
+MPC.US,D,20111228,000000,11.9733,12.0637,11.6709,11.8133,3984682.1290844,0
+MPC.US,D,20111229,000000,11.8899,11.8928,11.7142,11.8643,2449572.2948422,0
+MPC.US,D,20111230,000000,11.8849,11.9409,11.7691,11.8692,3037292.0980751,0
+MPC.US,D,20120103,000000,12.317,12.4573,11.8928,11.9085,7073755.5281464,0
+MPC.US,D,20120104,000000,11.8525,12.0832,11.8398,12.0332,8123040.8521268,0
+MPC.US,D,20120105,000000,11.721,11.8094,11.0514,11.3764,17381231.914119,0
+MPC.US,D,20120106,000000,11.395,11.4166,11.0985,11.287,10596219.268388,0
+MPC.US,D,20120109,000000,11.2743,11.3007,10.7774,11.0366,13575843.04896,0
+MPC.US,D,20120110,000000,11.2045,11.3655,11.0406,11.3498,8428303.0288131,0
+MPC.US,D,20120111,000000,11.2536,11.7907,11.075,11.7229,15802906.489773,0
+MPC.US,D,20120112,000000,11.7436,11.884,11.5874,11.6327,7835085.2817815,0
+MPC.US,D,20120113,000000,11.5884,11.8712,11.5227,11.774,8695626.5414461,0
+MPC.US,D,20120117,000000,11.8879,12.0999,11.7406,11.9576,6228350.4194254,0
+MPC.US,D,20120118,000000,11.9193,12.7775,11.8349,12.6419,11194680.330477,0
+MPC.US,D,20120119,000000,12.7146,12.8657,12.5064,12.7794,8827950.9876092,0
+MPC.US,D,20120120,000000,13.2821,13.4676,13.1044,13.2507,13584472.926287,0
+MPC.US,D,20120123,000000,13.2595,13.5511,13.1917,13.4991,7583242.1781513,0
+MPC.US,D,20120124,000000,13.3596,13.9184,13.234,13.9184,10410357.601434,0
+MPC.US,D,20120125,000000,13.8192,13.8456,13.5246,13.8192,14485397.285927,0
+MPC.US,D,20120126,000000,13.8967,13.9007,13.3135,13.3704,8678846.5073438,0
+MPC.US,D,20120127,000000,13.3322,13.5677,13.2654,13.3783,8635310.0850249,0
+MPC.US,D,20120130,000000,13.176,13.4176,13.1544,13.3596,5190167.9271141,0
+MPC.US,D,20120131,000000,13.8172,13.8172,13.2919,13.6208,14579729.086745,0
+MPC.US,D,20120201,000000,14.9521,15.4991,14.4955,14.9296,31271883.680563,0
+MPC.US,D,20120202,000000,14.7754,15.3262,14.6174,15.1701,10456969.938957,0
+MPC.US,D,20120203,000000,15.3635,15.7847,15.3281,15.6787,15053689.934656,0
+MPC.US,D,20120206,000000,15.7632,16.0528,15.6012,15.8348,15375844.182091,0
+MPC.US,D,20120207,000000,15.7916,16.0351,15.3979,15.6551,16441940.095623,0
+MPC.US,D,20120208,000000,15.7405,16.1893,15.7258,16.0234,22352804.121713,0
+MPC.US,D,20120209,000000,15.9546,16.1293,15.6267,15.983,9969779.6001219,0
+MPC.US,D,20120210,000000,15.8133,15.9596,15.61,15.7161,9825175.9375012,0
+MPC.US,D,20120213,000000,15.7632,15.9025,15.3734,15.4991,12532717.703507,0
+MPC.US,D,20120214,000000,15.4529,16.0184,15.442,15.7809,11810894.108462,0
+MPC.US,D,20120215,000000,15.9252,16.1383,15.5795,15.665,11662423.144507,0
+MPC.US,D,20120216,000000,15.6394,15.9496,15.6179,15.8053,9572175.8008671,0
+MPC.US,D,20120217,000000,15.8828,15.9546,15.5098,15.5746,9908330.5550559,0
+MPC.US,D,20120221,000000,15.5903,15.7916,15.5187,15.7091,9027633.9026842,0
+MPC.US,D,20120222,000000,15.7662,15.9252,15.5903,15.604,10657665.257909,0
+MPC.US,D,20120223,000000,15.5589,15.8958,15.5235,15.663,8321666.5486647,0
+MPC.US,D,20120224,000000,15.7298,15.7739,15.342,15.3635,8169790.6891706,0
+MPC.US,D,20120227,000000,15.3037,15.4657,15.123,15.2762,12955021.509258,0
+MPC.US,D,20120228,000000,15.2633,15.2693,14.8128,14.9384,21362388.962898,0
+MPC.US,D,20120229,000000,14.9503,15.2152,14.8569,14.8972,14303609.678845,0
+MPC.US,D,20120301,000000,14.9688,15.3518,14.905,15.3174,14962065.346625,0
+MPC.US,D,20120302,000000,15.2466,15.4549,15.0465,15.123,7527700.5199014,0
+MPC.US,D,20120305,000000,15.1554,15.3734,14.9503,15.3281,6549853.8357957,0
+MPC.US,D,20120306,000000,15.1514,15.3174,14.9845,15.0552,7716388.5658938,0
+MPC.US,D,20120307,000000,15.0642,15.5098,15.0642,15.2556,11570319.854441,0
+MPC.US,D,20120308,000000,15.4529,15.7161,15.2556,15.6463,16553623.317438,0
+MPC.US,D,20120309,000000,15.6551,15.7739,15.4657,15.7405,8082070.069013,0
+MPC.US,D,20120312,000000,15.6855,15.7376,15.4353,15.6964,8401315.4376987,0
+MPC.US,D,20120313,000000,15.7739,15.8908,15.6433,15.7867,11526846.58005,0
+MPC.US,D,20120314,000000,15.8133,15.9085,15.663,15.7435,7593037.2366011,0
+MPC.US,D,20120315,000000,15.7867,15.9252,15.5992,15.7405,7732018.6965969,0
+MPC.US,D,20120316,000000,15.7946,15.9182,15.6356,15.8467,10685625.530818,0
+MPC.US,D,20120319,000000,15.8133,16.1166,15.8053,15.9733,5386863.5377872,0
+MPC.US,D,20120320,000000,15.8938,15.8938,15.6551,15.7014,6259827.6245198,0
+MPC.US,D,20120321,000000,15.6738,15.7809,15.5058,15.6591,7312055.4382436,0
+MPC.US,D,20120322,000000,15.4706,15.665,15.3891,15.5481,9622310.1631504,0
+MPC.US,D,20120323,000000,15.5098,15.9025,15.4901,15.7739,6714524.2803213,0
+MPC.US,D,20120326,000000,16.1166,16.2589,15.9319,16.207,11792425.376543,0
+MPC.US,D,20120327,000000,16.2432,16.2727,15.7662,15.7739,8764377.3203195,0
+MPC.US,D,20120328,000000,15.6855,15.7485,15.4657,15.6179,10191200.680165,0
+MPC.US,D,20120329,000000,15.4734,15.5903,15.3812,15.504,7007580.5736278,0
+MPC.US,D,20120330,000000,15.606,15.769,15.5138,15.5462,9871376.7949771,0
+MPC.US,D,20120402,000000,15.5559,15.663,15.4215,15.5746,12759780.337959,0
+MPC.US,D,20120403,000000,15.5865,15.6179,15.0602,15.2015,17234197.05627,0
+MPC.US,D,20120404,000000,15.1003,15.2947,14.9708,15.2673,10907277.813759,0
+MPC.US,D,20120405,000000,15.2152,15.3919,14.9845,15.1701,4527686.0696651,0
+MPC.US,D,20120409,000000,14.9326,15.3381,14.9326,15.2252,8567123.5634439,0
+MPC.US,D,20120410,000000,15.1818,15.283,14.9807,14.9994,10916315.097073,0
+MPC.US,D,20120411,000000,15.1633,15.1731,14.8197,14.8815,8478874.3340178,0
+MPC.US,D,20120412,000000,14.8501,15.2723,14.7794,14.9708,17171639.866918,0
+MPC.US,D,20120413,000000,14.9503,15.1151,14.8706,14.9237,7096278.9681549,0
+MPC.US,D,20120416,000000,14.6204,14.7557,14.3307,14.3445,16034691.978133,0
+MPC.US,D,20120417,000000,14.425,14.6468,14.3375,14.3375,10351659.565297,0
+MPC.US,D,20120418,000000,14.2717,14.3375,14.1382,14.2934,9525835.4068406,0
+MPC.US,D,20120419,000000,14.3336,14.4975,14.1902,14.2501,6891249.8680115,0
+MPC.US,D,20120420,000000,14.2894,14.416,14.2197,14.3031,7351318.1717555,0
+MPC.US,D,20120423,000000,14.0557,14.4083,14.039,14.3415,6971487.458697,0
+MPC.US,D,20120424,000000,14.3709,14.4838,14.2992,14.4347,4353465.010282,0
+MPC.US,D,20120425,000000,14.5409,14.6164,14.2354,14.3816,5492378.6329555,0
+MPC.US,D,20120426,000000,14.3415,14.6164,14.3178,14.576,4640295.1215875,0
+MPC.US,D,20120427,000000,14.7048,14.9326,14.6959,14.8039,7534144.6641055,0
+MPC.US,D,20120430,000000,14.8658,15.0562,14.8118,14.9187,9432231.8442262,0
+MPC.US,D,20120501,000000,15.3204,15.3675,14.7116,14.7734,13156512.288402,0
+MPC.US,D,20120502,000000,14.7489,15.0131,14.6842,14.8746,7247061.9610881,0
+MPC.US,D,20120503,000000,14.8696,14.8775,14.3866,14.4691,9473715.958884,0
+MPC.US,D,20120504,000000,14.3739,14.4631,14.1098,14.2483,9765706.8855336,0
+MPC.US,D,20120507,000000,14.1402,14.3208,14.0813,14.2177,10273003.728356,0
+MPC.US,D,20120508,000000,14.1942,14.1942,13.6953,13.8132,10992490.850065,0
+MPC.US,D,20120509,000000,13.6248,13.8417,13.6011,13.7003,10303624.362362,0
+MPC.US,D,20120510,000000,13.6846,13.9841,13.6208,13.6953,8475640.5489935,0
+MPC.US,D,20120511,000000,13.6365,13.6444,13.3135,13.339,10903443.104904,0
+MPC.US,D,20120514,000000,13.2605,13.2644,12.8854,12.9295,11974619.371097,0
+MPC.US,D,20120515,000000,12.9405,13.0601,12.6999,12.7431,9862102.197676,0
+MPC.US,D,20120516,000000,12.8059,13.0671,12.584,12.7313,10114688.817233,0
+MPC.US,D,20120517,000000,12.7401,12.9138,12.584,12.584,8513064.8629877,0
+MPC.US,D,20120518,000000,12.6537,12.8471,12.4319,12.6056,14008491.911243,0
+MPC.US,D,20120521,000000,12.6135,13.0327,12.5811,12.9786,6057497.5890423,0
+MPC.US,D,20120522,000000,13.0327,13.182,12.691,12.7755,8150215.8499953,0
+MPC.US,D,20120523,000000,12.6793,12.8059,12.4172,12.7862,7986460.0319112,0
+MPC.US,D,20120524,000000,12.8324,12.9228,12.7038,12.9228,6964328.316985,0
+MPC.US,D,20120525,000000,12.8619,13.3685,12.8619,13.3135,8421464.7193161,0
+MPC.US,D,20120529,000000,13.4068,13.4912,13.2968,13.4372,9323975.9252783,0
+MPC.US,D,20120530,000000,13.2998,13.3361,13.1035,13.2026,8088011.0668229,0
+MPC.US,D,20120531,000000,13.2468,13.2575,12.7342,13.021,10869079.428389,0
+MPC.US,D,20120601,000000,12.7647,12.8971,12.6508,12.7195,7997671.8446821,0
+MPC.US,D,20120604,000000,12.7127,12.8029,12.151,12.3738,8609650.6374291,0
+MPC.US,D,20120605,000000,12.3738,12.7608,12.3671,12.7038,7429469.8437862,0
+MPC.US,D,20120606,000000,12.857,13.3783,12.8236,13.1112,9070309.6798549,0
+MPC.US,D,20120607,000000,13.3891,13.7337,13.2782,13.4421,10329616.864353,0
+MPC.US,D,20120608,000000,13.3322,13.4991,13.2183,13.4853,6290808.8128248,0
+MPC.US,D,20120611,000000,13.6876,13.8456,13.4805,13.6729,8968923.644368,0
+MPC.US,D,20120612,000000,13.6729,14.1942,13.6689,14.1029,11753770.696467,0
+MPC.US,D,20120613,000000,14.0066,14.0607,13.8222,13.9899,7952366.2618632,0
+MPC.US,D,20120614,000000,14.0312,14.3061,13.9655,14.2197,5464365.3972681,0
+MPC.US,D,20120615,000000,14.0656,14.5085,14.0656,14.4908,11097686.131533,0
+MPC.US,D,20120618,000000,14.3974,14.4464,14.1,14.3816,9875207.4297727,0
+MPC.US,D,20120619,000000,14.5085,14.8736,14.3493,14.7509,10775022.626614,0
+MPC.US,D,20120620,000000,15.0465,15.4657,14.9503,15.45,19239581.732753,0
+MPC.US,D,20120621,000000,15.4853,15.5138,14.8461,14.9187,11653375.676045,0
+MPC.US,D,20120622,000000,15.0562,15.13,14.7548,15.0846,18536353.165483,0
+MPC.US,D,20120625,000000,14.9688,14.9688,14.5585,14.9227,11538970.982233,0
+MPC.US,D,20120626,000000,14.9227,15.4529,14.9169,15.3587,9878936.2130717,0
+MPC.US,D,20120627,000000,15.4323,15.4627,15.1387,15.3478,6746925.278492,0
+MPC.US,D,20120628,000000,15.2536,15.9723,15.1771,15.9486,11956724.063105,0
+MPC.US,D,20120629,000000,16.2088,16.369,15.8928,16.2128,15235604.85611,0
+MPC.US,D,20120702,000000,16.4592,16.7941,16.1961,16.6282,10237406.630216,0
+MPC.US,D,20120703,000000,16.7341,16.7341,16.2452,16.3728,10303720.10277,0
+MPC.US,D,20120705,000000,16.2452,16.2806,15.9242,15.9546,11623501.613509,0
+MPC.US,D,20120706,000000,15.7719,16.0822,15.6414,16.0665,6528305.114612,0
+MPC.US,D,20120709,000000,16.0822,16.0822,15.8721,16.0244,7740896.0730603,0
+MPC.US,D,20120710,000000,16.1216,16.2384,15.8113,15.8801,7479674.4836024,0
+MPC.US,D,20120711,000000,15.9222,16.2335,15.7308,16.0214,9820468.3613179,0
+MPC.US,D,20120712,000000,15.6276,15.7946,15.3762,15.6748,13002637.084025,0
+MPC.US,D,20120713,000000,15.7662,16.2541,15.6807,16.2255,11981783.605384,0
+MPC.US,D,20120716,000000,16.1569,16.2255,15.9783,16.1883,7531892.7275108,0
+MPC.US,D,20120717,000000,16.2502,16.471,16.0822,16.4072,9571121.6378749,0
+MPC.US,D,20120718,000000,16.3366,17.0189,16.3366,16.9041,9330284.6069917,0
+MPC.US,D,20120719,000000,16.9482,17.1396,16.367,16.4258,11018946.776366,0
+MPC.US,D,20120720,000000,16.3778,16.5063,16.2659,16.4425,4672382.4171479,0
+MPC.US,D,20120723,000000,16.1883,16.6339,16.0939,16.5535,6588173.424447,0
+MPC.US,D,20120724,000000,16.4848,16.5497,15.7465,16.0381,10421785.339376,0
+MPC.US,D,20120725,000000,16.143,16.1844,15.9309,16.0665,6521596.156516,0
+MPC.US,D,20120726,000000,16.3551,16.6636,16.2718,16.5377,7170119.2663248,0
+MPC.US,D,20120727,000000,16.522,16.9953,16.522,16.9776,7043677.7626183,0
+MPC.US,D,20120730,000000,16.907,17.3065,16.6793,17.1348,7420313.3942213,0
+MPC.US,D,20120731,000000,17.1092,17.6452,16.8854,17.0719,13154453.869651,0
+MPC.US,D,20120801,000000,17.1859,17.2555,16.0144,16.8913,26042978.573662,0
+MPC.US,D,20120802,000000,16.694,17.395,16.692,17.3262,12776531.853643,0
+MPC.US,D,20120803,000000,17.6591,17.9251,17.4361,17.8279,10015878.606101,0
+MPC.US,D,20120806,000000,17.8927,17.929,17.6375,17.8122,5828318.4804861,0
+MPC.US,D,20120807,000000,17.9389,18.3355,17.8632,18.2089,9662635.2077743,0
+MPC.US,D,20120808,000000,18.0282,18.0469,17.5904,17.8573,8076276.7558734,0
+MPC.US,D,20120809,000000,17.8662,17.8662,17.5923,17.608,7893351.4675716,0
+MPC.US,D,20120810,000000,17.4421,17.9064,17.3105,17.8907,7936628.1685735,0
+MPC.US,D,20120813,000000,17.8907,17.9742,17.6218,17.8907,6725077.1139076,0
+MPC.US,D,20120814,000000,18.0262,18.0262,17.715,17.8593,6000683.805597,0
+MPC.US,D,20120815,000000,17.8702,18.1157,17.6816,18.0753,7137526.7873401,0
+MPC.US,D,20120816,000000,18.0508,18.1902,17.8859,18.0713,8381058.1934947,0
+MPC.US,D,20120817,000000,18.087,18.2324,17.8211,17.9026,9297643.2392886,0
+MPC.US,D,20120820,000000,17.9379,18.1323,17.8318,18.0145,7026601.3406602,0
+MPC.US,D,20120821,000000,18.0713,18.2423,17.7267,17.7847,7799142.907066,0
+MPC.US,D,20120822,000000,17.7867,17.9487,17.4989,17.9026,5482527.5561824,0
+MPC.US,D,20120823,000000,17.8515,17.9026,17.6512,17.8269,3792161.4112662,0
+MPC.US,D,20120824,000000,17.7563,17.7906,17.4685,17.7239,4765630.5180382,0
+MPC.US,D,20120827,000000,17.8161,18.3572,17.7975,18.0302,7916101.0179028,0
+MPC.US,D,20120828,000000,18.0066,18.3542,17.9751,18.1157,7266113.2835696,0
+MPC.US,D,20120829,000000,18.1421,18.256,18.0449,18.0753,4378463.4416633,0
+MPC.US,D,20120830,000000,17.9713,18.5378,17.8662,18.4681,7739418.2078414,0
+MPC.US,D,20120831,000000,18.5496,18.8805,18.4818,18.8147,10839476.290836,0
+MPC.US,D,20120904,000000,18.8117,18.8147,18.2767,18.4602,7137325.1213763,0
+MPC.US,D,20120905,000000,18.4474,18.4769,18.252,18.2924,7155738.8534878,0
+MPC.US,D,20120906,000000,18.4425,18.7646,18.3601,18.5112,7474135.7992048,0
+MPC.US,D,20120907,000000,18.5977,18.8972,18.5466,18.8638,5107319.8825649,0
+MPC.US,D,20120910,000000,18.8715,19.122,18.8715,19.0316,4969944.6206739,0
+MPC.US,D,20120911,000000,19.0876,19.4509,19.0689,19.3959,7580123.4853183,0
+MPC.US,D,20120912,000000,19.5039,19.7365,19.4302,19.4411,8863237.4386851,0
+MPC.US,D,20120913,000000,19.4872,19.927,19.2103,19.8731,8108541.2730384,0
+MPC.US,D,20120914,000000,19.9614,20.4385,19.9084,20.2137,8872929.6271232,0
+MPC.US,D,20120917,000000,20.0488,20.0488,19.2368,19.5,10018547.115318,0
+MPC.US,D,20120918,000000,18.9325,19.2251,18.4406,18.9296,17909858.497408,0
+MPC.US,D,20120919,000000,18.902,19.444,18.8972,19.3438,10278964.077951,0
+MPC.US,D,20120920,000000,19.2398,19.4872,19.0365,19.4028,7218279.7465995,0
+MPC.US,D,20120921,000000,19.495,19.6767,19.4185,19.5294,9029957.1353269,0
+MPC.US,D,20120924,000000,19.4558,19.6216,19.3409,19.4302,4967279.167002,0
+MPC.US,D,20120925,000000,19.5638,19.8113,19.4872,19.5039,9877157.885937,0
+MPC.US,D,20120926,000000,19.4587,19.6296,18.902,19.2683,9580284.1985295,0
+MPC.US,D,20120927,000000,19.2614,19.823,19.176,19.823,5979401.935335,0
+MPC.US,D,20120928,000000,19.7612,19.8701,19.5638,19.8465,6531006.2163078,0
+MPC.US,D,20121001,000000,19.9476,20.3179,19.7208,20.1195,7174899.1570709,0
+MPC.US,D,20121002,000000,20.1539,20.2825,20.0567,20.1382,5584241.553489,0
+MPC.US,D,20121003,000000,20.1411,20.1411,19.7936,19.818,6043704.8593419,0
+MPC.US,D,20121004,000000,19.9152,20.2737,19.8661,20.2069,7720460.588737,0
+MPC.US,D,20121005,000000,20.357,20.6919,19.9015,19.9437,8992162.0818842,0
+MPC.US,D,20121008,000000,20.8009,21.8288,20.5338,21.0552,25615417.193645,0
+MPC.US,D,20121009,000000,21.2801,21.4469,20.7606,20.7685,11344457.030621,0
+MPC.US,D,20121010,000000,20.6438,20.9609,19.9152,20.1018,14608187.413473,0
+MPC.US,D,20121011,000000,20.5377,20.5888,19.8584,19.8701,9923406.6136164,0
+MPC.US,D,20121012,000000,19.8661,19.9771,19.1701,19.7405,11461640.233266,0
+MPC.US,D,20121015,000000,19.7169,19.9359,19.4773,19.7689,5925929.8995006,0
+MPC.US,D,20121016,000000,19.9241,20.1666,19.8113,20.0125,5304678.5464822,0
+MPC.US,D,20121017,000000,20.1146,20.3904,20.0154,20.2668,5534240.6166665,0
+MPC.US,D,20121018,000000,20.2187,20.357,19.8661,19.9182,7702888.1499894,0
+MPC.US,D,20121019,000000,20.0517,20.2314,19.7936,19.9732,6723171.4724019,0
+MPC.US,D,20121022,000000,20.0635,20.1735,19.5216,19.818,6481831.2951245,0
+MPC.US,D,20121023,000000,19.4469,19.5294,19.12,19.3566,7090703.6172185,0
+MPC.US,D,20121024,000000,19.4735,19.8308,19.3959,19.5216,4794768.1942506,0
+MPC.US,D,20121025,000000,19.6216,19.8113,19.3988,19.6149,3897347.5260998,0
+MPC.US,D,20121026,000000,19.8308,20.257,19.7719,20.2137,6714254.3738547,0
+MPC.US,D,20121031,000000,20.2314,20.2825,19.6296,19.9683,7538262.5201223,0
+MPC.US,D,20121101,000000,19.9476,20.0635,19.1121,19.6433,9988638.4232745,0
+MPC.US,D,20121102,000000,19.8357,19.8357,19.0316,19.2859,9339287.2607964,0
+MPC.US,D,20121105,000000,19.2889,20.0989,19.2859,19.9084,9242222.7843199,0
+MPC.US,D,20121106,000000,20.145,20.7911,19.981,20.7135,11703742.25974,0
+MPC.US,D,20121107,000000,20.3718,20.6409,19.9437,20.1617,7567559.0846697,0
+MPC.US,D,20121108,000000,20.1539,20.4013,19.7131,19.7445,6985538.8911994,0
+MPC.US,D,20121109,000000,19.4185,19.5844,19.1387,19.3095,8980520.4557968,0
+MPC.US,D,20121112,000000,19.4469,19.9015,19.4469,19.5882,7280404.0670894,0
+MPC.US,D,20121113,000000,19.5755,19.9683,19.3596,19.5952,6040484.3150122,0
+MPC.US,D,20121114,000000,19.7365,19.7936,19.2614,19.3144,8098316.4012719,0
+MPC.US,D,20121115,000000,19.3644,19.7689,19.281,19.6521,8675025.0391827,0
+MPC.US,D,20121116,000000,19.6433,19.818,19.444,19.7532,10065036.21253,0
+MPC.US,D,20121119,000000,20.0724,20.742,20.0665,20.6968,9492968.9473294,0
+MPC.US,D,20121120,000000,20.6938,21.1485,20.6085,20.8539,8911982.5465518,0
+MPC.US,D,20121121,000000,21.0326,21.2211,20.905,21.1582,5694278.8551163,0
+MPC.US,D,20121123,000000,21.3026,21.5893,21.2721,21.5824,2743241.7341595,0
+MPC.US,D,20121126,000000,21.5559,21.6197,21.3419,21.6079,6394327.6186553,0
+MPC.US,D,20121127,000000,21.7189,21.7248,21.4017,21.4351,8146417.8076786,0
+MPC.US,D,20121128,000000,21.2063,21.7906,21.1081,21.6767,8095188.5418044,0
+MPC.US,D,20121129,000000,21.7493,21.9192,21.6266,21.7523,7217113.5469609,0
+MPC.US,D,20121130,000000,21.6698,21.8622,21.5333,21.7827,7033346.9652951,0
+MPC.US,D,20121203,000000,21.8789,21.9143,21.55,21.7857,7903147.5445363,0
+MPC.US,D,20121204,000000,21.7248,21.9103,21.6158,21.6443,6475014.3744419,0
+MPC.US,D,20121205,000000,21.7356,21.9044,21.0405,21.2604,8735886.401112,0
+MPC.US,D,20121206,000000,21.2005,21.8268,21.1278,21.7356,11728082.730451,0
+MPC.US,D,20121207,000000,21.9006,22.2216,21.7218,22.2078,11454485.165613,0
+MPC.US,D,20121210,000000,22.1371,22.8627,22.1292,22.6879,11785323.271669,0
+MPC.US,D,20121211,000000,22.7292,22.9618,22.3826,22.4729,11929498.139488,0
+MPC.US,D,20121212,000000,22.6192,22.7664,22.1833,22.5103,10886332.053437,0
+MPC.US,D,20121213,000000,22.5073,22.7007,22.3217,22.5996,8477172.3955058,0
+MPC.US,D,20121214,000000,22.5741,23.0473,22.5741,22.9903,9421747.2511429,0
+MPC.US,D,20121217,000000,23.0296,23.1817,22.8451,23.0365,7564937.4271414,0
+MPC.US,D,20121218,000000,23.0974,23.1867,22.9579,23.0503,6720014.0760003,0
+MPC.US,D,20121219,000000,23.0473,23.2123,22.7439,22.7664,11548782.336921,0
+MPC.US,D,20121220,000000,22.8391,22.9206,22.6654,22.7793,7130649.7742742,0
+MPC.US,D,20121221,000000,22.4445,22.8646,22.3797,22.737,11655486.039058,0
+MPC.US,D,20121224,000000,22.632,23.0473,22.5996,22.8205,2923513.7909692,0
+MPC.US,D,20121226,000000,22.9167,22.9206,22.4572,22.5603,4070503.2188261,0
+MPC.US,D,20121227,000000,22.5741,22.7409,22.2383,22.6909,5005724.0329945,0
+MPC.US,D,20121228,000000,22.5131,22.5917,22.3247,22.361,4471883.6715834,0
+MPC.US,D,20121231,000000,22.306,23.0541,22.2746,23.0503,5743229.7030066,0
+MPC.US,D,20130102,000000,23.4714,23.492,22.9825,23.4204,8638302.4820017,0
+MPC.US,D,20130103,000000,23.3781,23.4155,22.6712,22.7664,9970721.7264676,0
+MPC.US,D,20130104,000000,22.8312,23.1003,22.3217,22.8853,9004393.4281382,0
+MPC.US,D,20130107,000000,22.7135,22.7135,21.9673,22.0439,15150559.874774,0
+MPC.US,D,20130108,000000,22.1204,22.5859,22.0556,22.5201,13429703.465767,0
+MPC.US,D,20130109,000000,22.7056,22.9265,22.5956,22.8391,9978648.8284656,0
+MPC.US,D,20130110,000000,23.0031,23.0473,22.7007,22.9727,8856621.1654512,0
+MPC.US,D,20130111,000000,23.0012,23.0433,22.5741,22.6801,9214257.4188359,0
+MPC.US,D,20130114,000000,22.7576,22.9206,22.6497,22.9147,6117024.6963631,0
+MPC.US,D,20130115,000000,22.8008,23.5765,22.7576,23.5107,7773747.2548471,0
+MPC.US,D,20130116,000000,23.4155,23.9181,23.4027,23.6865,7874172.8307189,0
+MPC.US,D,20130117,000000,23.8583,24.1803,23.7964,23.9201,9633668.6420766,0
+MPC.US,D,20130118,000000,24.0301,24.1145,23.3781,23.8553,9835108.4954719,0
+MPC.US,D,20130122,000000,23.8759,24.7478,23.8338,24.5553,8262851.3833067,0
+MPC.US,D,20130123,000000,24.5986,24.9137,24.3374,24.7252,10342122.191134,0
+MPC.US,D,20130124,000000,24.7145,25.275,24.7145,25.1169,6925959.8396153,0
+MPC.US,D,20130125,000000,25.2004,25.2475,24.9137,25.1248,6363826.1509003,0
+MPC.US,D,20130128,000000,25.0875,25.3113,24.3757,25.1169,7923774.5096738,0
+MPC.US,D,20130129,000000,25.6069,26.4964,25.5608,26.3315,15188813.259952,0
+MPC.US,D,20130130,000000,26.7487,26.8548,25.9348,26.6702,13722968.554642,0
+MPC.US,D,20130131,000000,26.5946,27.4449,26.4866,27.1513,11069684.099511,0
+MPC.US,D,20130201,000000,27.5569,27.9573,27.28,27.8847,10248879.182818,0
+MPC.US,D,20130204,000000,27.6835,28.2539,27.605,28.0998,10145094.544581,0
+MPC.US,D,20130205,000000,28.2922,28.3187,27.869,28.0555,11487923.012023,0
+MPC.US,D,20130206,000000,28.0821,28.6741,27.9977,28.464,8687639.3470648,0
+MPC.US,D,20130207,000000,28.5229,28.9442,28.3237,28.9108,12072585.233321,0
+MPC.US,D,20130208,000000,29.1062,30.032,29.1062,29.7934,11416581.13107,0
+MPC.US,D,20130211,000000,29.8964,30.1842,29.6657,29.8887,9601900.1417012,0
+MPC.US,D,20130212,000000,29.9201,29.9996,29.3545,29.5971,8883521.1642782,0
+MPC.US,D,20130213,000000,29.5518,29.9662,29.4399,29.8827,6236264.2807289,0
+MPC.US,D,20130214,000000,29.701,30.6427,29.6018,30.4247,8091657.3504093,0
+MPC.US,D,20130215,000000,30.4247,30.564,29.9505,30.3335,7726759.0853007,0
+MPC.US,D,20130219,000000,30.5062,30.9627,30.3335,30.9431,11700572.64116,0
+MPC.US,D,20130220,000000,30.8842,31.0963,29.4124,29.4792,13013319.269013,0
+MPC.US,D,20130221,000000,29.3506,29.8346,28.5337,29.6088,14411780.042536,0
+MPC.US,D,20130222,000000,29.8739,29.9809,29.381,29.9564,7105744.027755,0
+MPC.US,D,20130225,000000,30.0349,30.4738,29.1159,29.1286,8059450.8885976,0
+MPC.US,D,20130226,000000,29.17,29.6372,28.7812,29.5971,7869643.494655,0
+MPC.US,D,20130227,000000,29.5333,30.5907,29.4605,30.402,8128073.3345851,0
+MPC.US,D,20130228,000000,30.3649,30.8174,30.3335,30.4521,6549893.5578794,0
+MPC.US,D,20130301,000000,30.2558,31.2366,30.2558,31.2366,9174667.7420192,0
+MPC.US,D,20130304,000000,31.1601,33.052,31.1247,32.9902,16042656.765186,0
+MPC.US,D,20130305,000000,33.1011,33.2405,32.2234,32.6092,16399118.670812,0
+MPC.US,D,20130306,000000,32.7919,32.9539,32.4305,32.5327,8096456.5929399,0
+MPC.US,D,20130307,000000,32.5524,32.7094,32.0702,32.4355,10073508.220036,0
+MPC.US,D,20130308,000000,32.7154,32.8478,32.1998,32.7094,10200590.369658,0
+MPC.US,D,20130311,000000,32.512,32.5464,31.968,32.296,10772579.209205,0
+MPC.US,D,20130312,000000,32.2391,33.0167,32.0702,32.6967,8079394.4301913,0
+MPC.US,D,20130313,000000,32.5287,32.6034,31.6637,31.9052,12927129.476851,0
+MPC.US,D,20130314,000000,32.0634,32.2813,31.6313,32.2234,9991260.0808027,0
+MPC.US,D,20130315,000000,32.2626,32.5552,32.0791,32.3097,13441007.9634,0
+MPC.US,D,20130318,000000,31.9289,32.9745,31.7098,32.6052,7540409.5496754,0
+MPC.US,D,20130319,000000,32.5788,32.8763,32.0919,32.4492,8532307.6662834,0
+MPC.US,D,20130320,000000,32.8724,33.7982,32.732,33.484,8383431.3333708,0
+MPC.US,D,20130321,000000,33.3054,33.5223,32.7154,32.7231,10410682.507708,0
+MPC.US,D,20130322,000000,32.8724,33.7629,32.7752,33.4074,6893909.2105936,0
+MPC.US,D,20130325,000000,33.7207,34.0732,32.9617,33.1385,7760586.004427,0
+MPC.US,D,20130326,000000,33.3211,33.647,33.1385,33.4124,7135734.2009959,0
+MPC.US,D,20130327,000000,33.2621,33.3927,32.8478,32.9479,7808212.7828586,0
+MPC.US,D,20130328,000000,32.9479,33.2327,32.8135,32.9215,7179800.2510982,0
+MPC.US,D,20130401,000000,32.9048,33.0785,32.4394,33.0069,6764999.845119,0
+MPC.US,D,20130402,000000,33.2043,33.2691,31.1414,31.4095,11798002.764509,0
+MPC.US,D,20130403,000000,31.4056,31.4056,28.845,29.9044,25347757.571071,0
+MPC.US,D,20130404,000000,29.8386,30.8282,29.6706,30.3569,11346709.985732,0
+MPC.US,D,20130405,000000,29.6843,30.4394,29.2111,30.2667,8645624.5861086,0
+MPC.US,D,20130408,000000,30.4521,30.6731,30.1075,30.6308,6793440.8570931,0
+MPC.US,D,20130409,000000,30.7409,31.3662,30.3726,31.1581,7086860.7602432,0
+MPC.US,D,20130410,000000,31.2907,31.434,30.8606,30.9882,6941405.6191091,0
+MPC.US,D,20130411,000000,30.9745,31.0736,29.6706,30.1538,14570595.044509,0
+MPC.US,D,20130412,000000,29.7629,29.9151,28.8056,29.5009,13531676.165875,0
+MPC.US,D,20130415,000000,29.0992,29.4713,28.3451,28.4837,14854156.74128,0
+MPC.US,D,20130416,000000,28.8056,29.17,28.5425,28.9813,9803619.0681977,0
+MPC.US,D,20130417,000000,28.5632,28.7899,27.6304,28.1497,10558604.492096,0
+MPC.US,D,20130418,000000,28.136,28.6545,27.6707,28.2873,10762393.041007,0
+MPC.US,D,20130419,000000,28.4433,28.9402,28.2108,28.9352,8454873.0287903,0
+MPC.US,D,20130422,000000,28.9766,29.701,28.6427,29.3908,7870990.989958,0
+MPC.US,D,20130423,000000,29.4576,30.1223,29.4124,29.9642,7177429.148252,0
+MPC.US,D,20130424,000000,30.1538,30.6908,30.1075,30.3569,7247334.9230996,0
+MPC.US,D,20130425,000000,30.568,30.9745,29.9044,29.9898,7349522.5298665,0
+MPC.US,D,20130426,000000,29.9849,30.0241,29.544,29.8906,5793276.4730027,0
+MPC.US,D,20130429,000000,30.0241,30.6171,29.9868,30.2784,7374307.0731044,0
+MPC.US,D,20130430,000000,29.3712,29.9926,28.2402,28.7929,18882715.476684,0
+MPC.US,D,20130501,000000,28.5111,28.5151,26.9932,26.9962,21648546.854325,0
+MPC.US,D,20130502,000000,27.0433,28.1497,27.0315,27.8484,12954216.882433,0
+MPC.US,D,20130503,000000,28.1016,28.9098,28.1016,28.6957,12006978.610154,0
+MPC.US,D,20130506,000000,28.6456,29.6806,28.5572,29.5194,7793036.9098312,0
+MPC.US,D,20130507,000000,29.713,30.0967,29.4605,29.922,9013643.58108,0
+MPC.US,D,20130508,000000,29.8553,29.8944,28.7575,28.8841,10794662.650748,0
+MPC.US,D,20130509,000000,28.8193,29.0197,28.3521,28.8322,7714579.6833101,0
+MPC.US,D,20130510,000000,28.5739,28.5739,28.0045,28.4296,10779350.296715,0
+MPC.US,D,20130513,000000,28.3727,28.5425,27.8533,28.0889,8314983.0534428,0
+MPC.US,D,20130514,000000,28.2048,28.7762,28.1116,28.7379,7729224.910039,0
+MPC.US,D,20130515,000000,28.7458,29.6452,28.7458,29.2995,7770602.080625,0
+MPC.US,D,20130516,000000,29.1758,29.8052,28.9018,28.9853,8165540.426208,0
+MPC.US,D,20130517,000000,29.2024,30.6564,29.2024,30.5169,12181674.297513,0
+MPC.US,D,20130520,000000,30.5062,31.7422,30.4668,31.2279,10267465.043959,0
+MPC.US,D,20130521,000000,31.2052,31.2052,30.2205,30.5917,8368785.088127,0
+MPC.US,D,20130522,000000,30.6191,30.9921,29.8817,30.4325,9517205.5295144,0
+MPC.US,D,20130523,000000,29.8513,30.6612,29.5714,30.402,5994847.7148288,0
+MPC.US,D,20130524,000000,30.2313,30.3088,29.7885,30.2891,4342382.5489121,0
+MPC.US,D,20130528,000000,30.8184,31.1688,30.565,30.9136,6016850.6936885,0
+MPC.US,D,20130529,000000,30.6731,31.0569,30.3609,30.8989,4056193.0835218,0
+MPC.US,D,20130530,000000,30.8596,31.0245,30.4591,30.8391,5658966.9411663,0
+MPC.US,D,20130531,000000,30.7467,31.1631,30.4531,30.4531,7007115.1122873,0
+MPC.US,D,20130603,000000,30.4955,30.6505,29.5843,30.2754,6534511.9448286,0
+MPC.US,D,20130604,000000,30.1095,30.4551,29.4694,29.7629,6528218.5408397,0
+MPC.US,D,20130605,000000,29.6843,30.2961,29.3693,29.5037,7644920.3890849,0
+MPC.US,D,20130606,000000,29.4939,30.5455,29.3987,30.5455,7293145.6893426,0
+MPC.US,D,20130607,000000,30.575,30.9224,30.2587,30.8665,5793382.3985593,0
+MPC.US,D,20130610,000000,30.8616,31.0609,30.3609,30.4187,6104489.8326484,0
+MPC.US,D,20130611,000000,29.87,30.1862,29.4733,29.4782,6246190.7276096,0
+MPC.US,D,20130612,000000,29.8189,29.8817,29.167,29.2622,6929721.215393,0
+MPC.US,D,20130613,000000,29.2091,29.9053,29.1719,29.8189,6037379.881389,0
+MPC.US,D,20130614,000000,29.5676,29.9053,29.3427,29.3869,4225136.1983394,0
+MPC.US,D,20130617,000000,29.5676,29.713,29.0481,29.1601,6305069.0408955,0
+MPC.US,D,20130618,000000,29.0619,29.4605,28.9619,29.1296,9830422.3081028,0
+MPC.US,D,20130619,000000,29.2582,29.6883,28.9018,28.9058,6663841.9569851,0
+MPC.US,D,20130620,000000,28.4885,28.4954,26.894,27.2386,14297964.050376,0
+MPC.US,D,20130621,000000,27.4901,27.4988,26.1046,26.8754,15665371.321032,0
+MPC.US,D,20130624,000000,26.5475,26.5632,25.5823,25.978,10492839.999109,0
+MPC.US,D,20130625,000000,26.4071,26.7419,26.3688,26.6034,9977064.0191751,0
+MPC.US,D,20130626,000000,26.8881,27.2623,26.629,26.736,8208625.6463958,0
+MPC.US,D,20130627,000000,26.9912,27.2053,26.1008,26.2264,9955464.3722428,0
+MPC.US,D,20130628,000000,26.1479,26.25,25.9495,26.2294,20426240.281594,0
+MPC.US,D,20130701,000000,26.1449,26.8165,25.8573,25.978,7525808.1190903,0
+MPC.US,D,20130702,000000,26.0026,26.1656,25.2269,25.5765,11515934.21068,0
+MPC.US,D,20130703,000000,25.5127,26.1519,24.9451,26.1095,7470648.4039535,0
+MPC.US,D,20130705,000000,25.44,26.0811,24.952,25.4665,8347105.9970273,0
+MPC.US,D,20130708,000000,25.5401,26.0143,25.5401,25.6295,9215448.0628339,0
+MPC.US,D,20130709,000000,25.8121,25.978,25.6059,25.8827,6528020.9489358,0
+MPC.US,D,20130710,000000,25.9918,26.0056,25.0835,25.2102,9657063.9308979,0
+MPC.US,D,20130711,000000,25.654,26.4561,25.3869,26.3973,10264567.368875,0
+MPC.US,D,20130712,000000,25.9966,27.3889,25.9093,27.0335,12179232.917133,0
+MPC.US,D,20130715,000000,27.0217,27.2829,26.6957,26.9834,7024615.2364722,0
+MPC.US,D,20130716,000000,26.3884,26.7438,25.491,25.8121,13853131.712043,0
+MPC.US,D,20130717,000000,25.8042,26.1519,25.7374,25.7463,6028430.1903627,0
+MPC.US,D,20130718,000000,25.8268,25.8759,25.0992,25.2073,11308683.729391,0
+MPC.US,D,20130719,000000,25.4174,25.71,25.06,25.6913,9031230.2790373,0
+MPC.US,D,20130722,000000,25.71,25.9231,25.4704,25.7777,6543671.4499383,0
+MPC.US,D,20130723,000000,25.8573,26.7085,25.8121,26.4895,7316216.0718889,0
+MPC.US,D,20130724,000000,26.519,26.5376,25.7925,25.9819,6992444.4226842,0
+MPC.US,D,20130725,000000,25.869,26.6408,25.7708,26.5946,6868595.0395721,0
+MPC.US,D,20130726,000000,26.569,26.8519,26.3531,26.5446,4506823.82757,0
+MPC.US,D,20130729,000000,26.573,26.7567,26.3354,26.6652,5075999.5287754,0
+MPC.US,D,20130730,000000,26.7586,27.1611,26.6692,26.9481,6857930.1693393,0
+MPC.US,D,20130731,000000,26.9284,27.5893,26.7153,27.0688,7931867.6296117,0
+MPC.US,D,20130801,000000,27.2623,28.0605,27.2623,27.7169,9265631.3138358,0
+MPC.US,D,20130802,000000,27.272,27.3781,26.412,26.5523,9794423.9150641,0
+MPC.US,D,20130805,000000,26.4875,26.5603,26.1449,26.4601,5384376.3242347,0
+MPC.US,D,20130806,000000,26.4601,27.0139,26.0242,26.2519,10001691.711108,0
+MPC.US,D,20130807,000000,26.2451,26.6849,26.1361,26.4718,7619272.1451539,0
+MPC.US,D,20130808,000000,26.5376,27.2809,26.4895,26.7567,7351656.318725,0
+MPC.US,D,20130809,000000,26.8459,27.0993,26.7586,27.0335,6419831.2334609,0
+MPC.US,D,20130812,000000,26.9196,27.2132,26.7438,26.9648,6459800.8163608,0
+MPC.US,D,20130813,000000,27.0884,27.7099,26.9481,27.6628,5657695.8344859,0
+MPC.US,D,20130814,000000,27.598,27.8641,27.1896,27.1984,9108007.9743757,0
+MPC.US,D,20130815,000000,27.0472,27.0502,26.0497,26.0861,10861351.955325,0
+MPC.US,D,20130816,000000,26.0781,26.0781,25.4066,25.8386,9996081.7306626,0
+MPC.US,D,20130819,000000,25.8259,26.3315,25.6324,25.6412,8420102.9648035,0
+MPC.US,D,20130820,000000,25.6412,26.6133,25.4527,26.3619,8955320.3584517,0
+MPC.US,D,20130821,000000,26.2765,27.1003,26.0831,26.68,6814137.0812484,0
+MPC.US,D,20130822,000000,26.841,28.1273,26.7213,27.7993,9456999.0727098,0
+MPC.US,D,20130823,000000,27.8778,28.4375,27.7316,27.8729,10596305.842161,0
+MPC.US,D,20130826,000000,27.9416,28.2627,27.7374,27.7816,7913594.4525659,0
+MPC.US,D,20130827,000000,27.436,27.6579,26.9982,27.1454,8670533.3881727,0
+MPC.US,D,20130828,000000,27.2269,27.6854,27.1415,27.493,5834663.8287385,0
+MPC.US,D,20130829,000000,27.4135,27.763,27.1847,27.3418,5158897.4805582,0
+MPC.US,D,20130830,000000,27.4557,27.7246,26.8145,26.9284,6483920.2693245,0
+MPC.US,D,20130903,000000,27.3378,27.6854,27.166,27.274,6028588.0601828,0
+MPC.US,D,20130904,000000,27.1572,27.4704,26.9952,27.3535,4898860.4240082,0
+MPC.US,D,20130905,000000,27.3939,27.6098,26.7557,26.7724,6586925.7436109,0
+MPC.US,D,20130906,000000,26.8372,27.004,26.1656,26.3099,8097796.9586382,0
+MPC.US,D,20130909,000000,26.3128,26.3639,25.7503,25.8493,10476918.573125,0
+MPC.US,D,20130910,000000,25.7954,25.8268,25.2181,25.2878,11921563.907885,0
+MPC.US,D,20130911,000000,25.3183,25.3909,24.7507,25.1435,10161755.412432,0
+MPC.US,D,20130912,000000,25.1081,25.1797,24.7419,24.8548,7219961.3148121,0
+MPC.US,D,20130913,000000,24.9972,25.4684,24.9255,25.2102,7806003.6238923,0
+MPC.US,D,20130916,000000,25.3732,25.4576,24.843,24.8627,5903981.9204492,0
+MPC.US,D,20130917,000000,24.8352,25.059,24.3443,24.5858,8966615.6894499,0
+MPC.US,D,20130918,000000,24.5946,24.7419,24.2716,24.6044,11065219.948405,0
+MPC.US,D,20130919,000000,24.8106,25.0835,24.1911,24.2893,13175593.147818,0
+MPC.US,D,20130920,000000,24.2893,24.4346,23.9064,23.9564,14043814.010343,0
+MPC.US,D,20130923,000000,23.9328,23.9849,23.3693,23.389,9866570.4228417,0
+MPC.US,D,20130924,000000,23.3988,24.0203,23.2133,23.8789,12172866.180067,0
+MPC.US,D,20130925,000000,23.9672,24.2716,23.6256,23.9417,11640757.294102,0
+MPC.US,D,20130926,000000,23.9328,24.1145,23.6374,23.8209,8308575.5757775,0
+MPC.US,D,20130927,000000,23.9545,24.3678,23.8789,24.1145,9581528.8238207,0
+MPC.US,D,20130930,000000,23.6727,23.9771,23.4105,23.8838,12316946.325994,0
+MPC.US,D,20131001,000000,23.8239,24.0467,23.5352,23.873,8952184.3508644,0
+MPC.US,D,20131002,000000,23.7493,24.4857,23.7493,24.2648,10811131.01927,0
+MPC.US,D,20131003,000000,24.1381,24.362,23.9879,24.2225,6864400.7949328,0
+MPC.US,D,20131004,000000,24.0792,24.4101,23.8338,24.2225,6918367.8290416,0
+MPC.US,D,20131007,000000,24.1499,24.1813,23.4528,23.7375,6767900.5757487,0
+MPC.US,D,20131008,000000,23.7247,23.7571,23.2093,23.2093,9040713.6719068,0
+MPC.US,D,20131009,000000,23.2221,23.2221,22.7704,23.061,9993344.9809429,0
+MPC.US,D,20131010,000000,23.5352,24.4749,23.3988,24.2529,11348474.053657,0
+MPC.US,D,20131011,000000,24.2481,25.2102,24.1499,24.9736,12086822.035547,0
+MPC.US,D,20131014,000000,24.7026,25.0207,24.468,24.9511,6034640.0761244,0
+MPC.US,D,20131015,000000,25.1435,25.6707,25.0738,25.4155,12440161.174281,0
+MPC.US,D,20131016,000000,25.7561,25.7561,25.33,25.6059,8180021.6720269,0
+MPC.US,D,20131017,000000,25.5784,26.14,25.4449,26.0595,8588985.9872379,0
+MPC.US,D,20131018,000000,26.248,26.2716,25.9545,26.2716,6803920.3576017,0
+MPC.US,D,20131021,000000,26.3619,26.57,26.1537,26.3393,5680965.845966,0
+MPC.US,D,20131022,000000,26.5072,27.1847,26.5072,26.9225,9849643.7225841,0
+MPC.US,D,20131023,000000,26.8479,27.9092,26.73,26.7694,13602421.197057,0
+MPC.US,D,20131024,000000,26.739,26.739,25.6324,25.7041,14282506.048703,0
+MPC.US,D,20131025,000000,25.7777,26.0938,25.4076,25.9545,8446093.429764,0
+MPC.US,D,20131028,000000,26.138,26.9559,26.1066,26.4385,8041478.1734674,0
+MPC.US,D,20131029,000000,26.4631,26.9088,26.2137,26.3001,5073376.8527321,0
+MPC.US,D,20131030,000000,26.3599,26.9501,26.0006,26.9284,10508765.499153,0
+MPC.US,D,20131031,000000,26.8706,27.8484,26.5799,26.6074,13023142.845881,0
+MPC.US,D,20131101,000000,26.6781,26.7557,26.0467,26.3128,9468344.3109413,0
+MPC.US,D,20131104,000000,26.356,26.6505,26.0595,26.6211,6523901.0558891,0
+MPC.US,D,20131105,000000,26.4385,26.5485,26.1537,26.2647,6828661.1046959,0
+MPC.US,D,20131106,000000,26.4375,26.7213,26.0389,26.1439,7099275.4391915,0
+MPC.US,D,20131107,000000,26.0163,26.3963,25.766,26.1537,11020493.900602,0
+MPC.US,D,20131108,000000,26.1439,26.6899,25.9151,26.6034,6801596.106444,0
+MPC.US,D,20131111,000000,26.6074,26.8292,26.2902,26.8125,5138306.1634447,0
+MPC.US,D,20131112,000000,26.8479,27.6364,26.7557,27.4821,9108898.1564579,0
+MPC.US,D,20131113,000000,27.3859,27.9142,27.1975,27.8886,7712347.0984996,0
+MPC.US,D,20131114,000000,27.9917,29.4861,27.9917,29.2858,18652729.704273,0
+MPC.US,D,20131115,000000,29.3015,29.5214,28.8684,29.2759,12681546.166217,0
+MPC.US,D,20131118,000000,29.3967,29.5921,28.8165,28.9078,8974227.0518078,0
+MPC.US,D,20131119,000000,28.9265,29.7768,28.6436,29.4291,14481423.040522,0
+MPC.US,D,20131120,000000,29.4959,29.5537,28.6908,28.8951,7698139.8332073,0
+MPC.US,D,20131121,000000,28.8283,29.4832,28.68,29.4114,7179387.752536,0
+MPC.US,D,20131122,000000,29.6038,30.028,29.5981,29.9622,9028454.8257487,0
+MPC.US,D,20131125,000000,30.0713,30.6515,29.7728,30.5297,12292477.522396,0
+MPC.US,D,20131126,000000,30.6849,31.106,30.4354,30.4434,12624729.327227,0
+MPC.US,D,20131127,000000,30.4434,31.98,30.4434,31.487,15976558.199289,0
+MPC.US,D,20131129,000000,31.5999,31.5999,30.8478,30.8891,5214795.619047,0
+MPC.US,D,20131202,000000,31.3004,32.9431,31.1424,32.6339,16102466.001152,0
+MPC.US,D,20131203,000000,32.46,32.9617,32.2528,32.4737,12923358.93444,0
+MPC.US,D,20131204,000000,31.3938,32.0467,30.7016,31.0846,19631382.033718,0
+MPC.US,D,20131205,000000,31.6059,31.8838,30.9216,31.3044,13732512.039895,0
+MPC.US,D,20131206,000000,31.6206,33.1748,31.6059,32.5524,16730968.16223,0
+MPC.US,D,20131209,000000,32.7682,33.1581,31.8905,31.9366,16224497.335046,0
+MPC.US,D,20131210,000000,31.8561,32.8773,31.0756,32.671,14489571.160267,0
+MPC.US,D,20131211,000000,32.5524,32.6633,31.7943,32.1006,9254949.1288486,0
+MPC.US,D,20131212,000000,32.1467,32.4208,31.5302,31.9937,9202319.4048929,0
+MPC.US,D,20131213,000000,32.03,32.1105,31.1798,31.813,10036958.810399,0
+MPC.US,D,20131216,000000,31.9005,32.6112,31.9005,32.2371,12306781.54661,0
+MPC.US,D,20131217,000000,32.2302,32.4709,31.8748,32.14,7524864.9742296,0
+MPC.US,D,20131218,000000,32.2813,32.9479,31.8945,32.6358,10676650.376919,0
+MPC.US,D,20131219,000000,32.5327,32.7792,31.9219,31.9976,9365523.1878642,0
+MPC.US,D,20131220,000000,31.9189,32.8802,31.9032,32.5758,15411601.187082,0
+MPC.US,D,20131223,000000,32.9225,33.5812,32.7929,33.1414,6585591.4890024,0
+MPC.US,D,20131224,000000,33.1218,33.3683,32.8773,33.3573,2401969.96077,0
+MPC.US,D,20131226,000000,33.2798,33.5303,33.2013,33.4281,3506815.2762696,0
+MPC.US,D,20131227,000000,33.5527,33.5527,32.7682,33.2768,4190376.3195022,0
+MPC.US,D,20131230,000000,33.2582,33.4064,32.6633,33.0413,4346117.4433008,0
+MPC.US,D,20131231,000000,33.2945,34.3285,33.2758,34.246,8594955.5034668,0
+MPC.US,D,20140102,000000,34.1555,34.2784,33.1659,33.4084,8129737.5880432,0
+MPC.US,D,20140103,000000,33.5233,33.6932,32.7732,32.9529,5835730.2139103,0
+MPC.US,D,20140106,000000,33.0609,33.6038,32.9018,33.1178,5613685.8027068,0
+MPC.US,D,20140107,000000,33.1286,33.3967,32.3,33.2258,10133989.675882,0
+MPC.US,D,20140108,000000,33.3152,33.3152,32.5257,33.108,11250446.062019,0
+MPC.US,D,20140109,000000,33.2377,34.2941,33.1178,33.9878,14284053.17294,0
+MPC.US,D,20140110,000000,33.974,34.2941,33.3152,33.9631,7095179.9905041,0
+MPC.US,D,20140113,000000,33.9631,34.1851,32.7231,32.9117,9265997.9792244,0
+MPC.US,D,20140114,000000,33.372,33.7648,33.003,33.2651,8172284.0138129,0
+MPC.US,D,20140115,000000,33.4468,33.4526,31.7236,32.3471,15691409.656197,0
+MPC.US,D,20140116,000000,32.2087,32.4061,31.6107,31.9937,10568960.752293,0
+MPC.US,D,20140117,000000,31.9189,32.3471,31.7422,31.8375,9455599.6331432,0
+MPC.US,D,20140121,000000,32.2097,32.673,32.0378,32.2302,6907135.6459716,0
+MPC.US,D,20140122,000000,32.3942,32.4472,31.542,31.9503,7028788.0922972,0
+MPC.US,D,20140123,000000,32.2048,32.4295,31.274,31.9005,11237536.384797,0
+MPC.US,D,20140124,000000,31.487,31.5489,30.6338,30.9784,7368864.129114,0
+MPC.US,D,20140127,000000,30.9784,31.3555,30.3796,31.1738,11347273.224509,0
+MPC.US,D,20140128,000000,31.114,31.1798,30.6121,31.0522,7121228.5108177,0
+MPC.US,D,20140129,000000,31.4988,32.9274,30.6171,32.3039,20803687.669627,0
+MPC.US,D,20140130,000000,32.8016,33.2043,32.0221,32.6663,8921942.6044264,0
+MPC.US,D,20140131,000000,32.3854,33.1385,32.1831,32.5003,11249328.7511,0
+MPC.US,D,20140203,000000,32.512,32.519,31.2042,31.487,12298021.299368,0
+MPC.US,D,20140204,000000,31.5892,31.6069,30.3148,31.0796,13509516.335711,0
+MPC.US,D,20140205,000000,30.8361,30.9637,30.1204,30.731,13442478.699014,0
+MPC.US,D,20140206,000000,30.7379,31.1661,30.4845,31.111,7051415.4208323,0
+MPC.US,D,20140207,000000,31.266,31.9269,31.1965,31.5361,6880768.3304729,0
+MPC.US,D,20140210,000000,31.5332,31.5489,30.626,30.8076,8491408.1792174,0
+MPC.US,D,20140211,000000,30.8007,31.6981,30.7447,31.5332,9437696.1770311,0
+MPC.US,D,20140212,000000,31.5763,31.967,31.3064,31.435,6927863.4440909,0
+MPC.US,D,20140213,000000,31.3408,32.0515,31.3251,31.9503,8187636.0899296,0
+MPC.US,D,20140214,000000,32.1046,33.2651,31.8434,32.9048,7997819.5293524,0
+MPC.US,D,20140218,000000,33.0118,33.4428,32.6524,32.9018,7143332.3226592,0
+MPC.US,D,20140219,000000,32.8223,33.4231,32.5728,32.6476,8515871.8902403,0
+MPC.US,D,20140220,000000,32.783,33.2935,32.4109,32.996,7224365.373535,0
+MPC.US,D,20140221,000000,32.9863,33.1993,32.7044,32.7555,6583037.053462,0
+MPC.US,D,20140224,000000,33.0187,33.5941,33.0187,33.0599,7781609.1718872,0
+MPC.US,D,20140225,000000,33.0628,34.1722,32.9087,33.7236,12552795.689078,0
+MPC.US,D,20140226,000000,33.6637,34.1104,32.8459,33.0314,8756451.2368365,0
+MPC.US,D,20140227,000000,33.0157,33.0157,31.275,31.5715,19147715.756675,0
+MPC.US,D,20140228,000000,31.5095,31.9553,31.3368,31.5155,8643676.1669743,0
+MPC.US,D,20140303,000000,31.4242,32.0762,31.0903,31.2789,8282899.8319422,0
+MPC.US,D,20140304,000000,31.5538,31.8561,31.104,31.7736,9593880.354841,0
+MPC.US,D,20140305,000000,31.593,32.5484,31.5538,32.3294,8028466.6447477,0
+MPC.US,D,20140306,000000,32.4552,33.7668,32.4552,33.5694,12448731.977739,0
+MPC.US,D,20140307,000000,33.7668,33.9907,33.4605,33.7668,10967867.232192,0
+MPC.US,D,20140310,000000,33.7668,34.4835,33.7138,34.1722,10953410.430733,0
+MPC.US,D,20140311,000000,34.2313,34.4158,33.6823,34.249,9624318.6746679,0
+MPC.US,D,20140312,000000,34.2096,35.5224,34.1879,35.4546,14464473.932935,0
+MPC.US,D,20140313,000000,35.4045,35.4673,34.567,34.7212,11406374.592573,0
+MPC.US,D,20140314,000000,34.7094,35.5224,34.6701,35.2602,8707132.7050427,0
+MPC.US,D,20140317,000000,35.3731,35.5959,35.0068,35.106,10118529.637178,0
+MPC.US,D,20140318,000000,35.1139,35.5184,34.8027,35.3181,8188264.5136651,0
+MPC.US,D,20140319,000000,35.2268,35.267,34.241,34.3853,7527723.9457456,0
+MPC.US,D,20140320,000000,34.3285,34.727,34.0426,34.4835,6914494.4166173,0
+MPC.US,D,20140321,000000,34.7693,35.109,33.8866,34.0241,13040930.191287,0
+MPC.US,D,20140324,000000,34.1351,34.457,33.4174,33.6195,9770159.832975,0
+MPC.US,D,20140325,000000,33.7747,34.4177,33.7619,34.0054,6728149.9735668,0
+MPC.US,D,20140326,000000,34.0869,34.3549,33.3967,33.4281,6961249.346236,0
+MPC.US,D,20140327,000000,33.3015,33.3683,32.5424,32.7487,9167702.1181512,0
+MPC.US,D,20140328,000000,32.9235,33.16,32.6897,32.892,5818884.9948499,0
+MPC.US,D,20140331,000000,33.0157,33.1806,32.5641,32.6563,7436405.9307201,0
+MPC.US,D,20140401,000000,32.6957,33.6156,32.6663,33.5941,11794449.165784,0
+MPC.US,D,20140402,000000,33.2621,33.2621,32.5464,32.7005,10538766.876059,0
+MPC.US,D,20140403,000000,32.8497,32.9284,32.67,32.7044,6829354.7133895,0
+MPC.US,D,20140404,000000,32.9706,33.1649,32.4502,32.678,7890370.2742594,0
+MPC.US,D,20140407,000000,32.5611,32.6848,31.5745,31.9189,6706723.4741793,0
+MPC.US,D,20140408,000000,31.9633,32.0712,31.0679,31.4771,9979775.3060206,0
+MPC.US,D,20140409,000000,31.4771,32.4051,31.2513,31.9329,8384490.5889378,0
+MPC.US,D,20140410,000000,31.8748,32.5424,31.492,31.7148,8793667.7737771,0
+MPC.US,D,20140411,000000,31.6441,31.976,31.0098,31.2475,10516823.989581,0
+MPC.US,D,20140414,000000,31.492,31.8307,31.2543,31.7275,7483384.9336317,0
+MPC.US,D,20140415,000000,31.817,32.511,31.7413,32.4826,10295088.188414,0
+MPC.US,D,20140416,000000,32.7154,33.3633,32.4285,33.3092,8203316.1278663,0
+MPC.US,D,20140417,000000,33.216,33.923,33.1876,33.7314,7455167.9949506,0
+MPC.US,D,20140421,000000,33.3456,33.9691,33.2405,33.8169,4334241.5587707,0
+MPC.US,D,20140422,000000,33.5851,34.241,32.9411,33.9121,8542461.2420021,0
+MPC.US,D,20140423,000000,33.9082,34.3195,33.8787,34.084,5695689.4983475,0
+MPC.US,D,20140424,000000,34.1518,34.348,33.7138,34.0426,5837712.2440385,0
+MPC.US,D,20140425,000000,33.9494,34.3853,33.9347,34.0388,5920344.3634145,0
+MPC.US,D,20140428,000000,34.1762,35.321,33.8169,34.8605,9469766.157837,0
+MPC.US,D,20140429,000000,35.16,35.485,34.9176,35.0353,6377615.8250558,0
+MPC.US,D,20140430,000000,35.0068,35.3731,34.8174,34.8733,13021681.276902,0
+MPC.US,D,20140501,000000,33.3907,36.4983,33.2896,35.81,14772280.360012,0
+MPC.US,D,20140502,000000,35.8778,36.3931,35.4222,35.9229,7318557.6378011,0
+MPC.US,D,20140505,000000,35.7659,36.294,35.4261,35.9474,8638228.1304091,0
+MPC.US,D,20140506,000000,35.8621,36.6524,35.7629,36.2744,10338451.463188,0
+MPC.US,D,20140507,000000,36.1949,36.3196,35.5124,35.7178,7711077.0103342,0
+MPC.US,D,20140508,000000,35.7178,36.0672,34.6357,34.8144,8296107.9340509,0
+MPC.US,D,20140509,000000,34.9587,34.9587,34.0279,34.249,6468402.1752679,0
+MPC.US,D,20140512,000000,34.5071,34.95,34.3549,34.5218,6451480.567585,0
+MPC.US,D,20140513,000000,34.6995,35.1021,32.2793,34.4247,7249479.9156228,0
+MPC.US,D,20140514,000000,34.3932,34.8929,33.7383,34.4482,7190569.0098578,0
+MPC.US,D,20140515,000000,34.2096,34.2233,33.4378,33.7276,7912804.0849505,0
+MPC.US,D,20140516,000000,33.7089,33.7835,33.2239,33.4114,5754197.072185,0
+MPC.US,D,20140519,000000,33.2808,33.7688,33.2091,33.5056,6487430.0719052,0
+MPC.US,D,20140520,000000,33.4084,34.0456,33.3015,33.4114,6196460.7157687,0
+MPC.US,D,20140521,000000,33.4752,33.6618,32.6848,33.056,7489543.8936449,0
+MPC.US,D,20140522,000000,33.002,33.8689,32.7094,32.7615,9898029.2946668,0
+MPC.US,D,20140523,000000,32.7448,33.0177,32.4933,32.8478,6135914.0749647,0
+MPC.US,D,20140527,000000,32.8734,33.0697,32.6279,32.7762,6759448.9385419,0
+MPC.US,D,20140528,000000,32.9352,33.6137,32.783,32.9352,10022516.268149,0
+MPC.US,D,20140529,000000,33.3406,33.918,32.8066,33.8542,6862182.4693319,0
+MPC.US,D,20140530,000000,33.7403,33.9249,33.4535,33.6961,5665954.9723636,0
+MPC.US,D,20140602,000000,33.8777,33.9367,33.4174,33.8179,4499070.8916314,0
+MPC.US,D,20140603,000000,33.8336,33.8542,33.1719,33.2053,6283715.8745857,0
+MPC.US,D,20140604,000000,33.1719,33.54,32.8901,33.1129,7464148.2414259,0
+MPC.US,D,20140605,000000,33.215,33.4555,32.8763,33.1345,11572454.661814,0
+MPC.US,D,20140606,000000,33.3182,33.3182,32.7398,33.056,5514394.8525096,0
+MPC.US,D,20140609,000000,32.9725,33.4007,32.783,32.9853,6335987.0812725,0
+MPC.US,D,20140610,000000,32.9853,33.002,32.1016,32.3049,10957815.507971,0
+MPC.US,D,20140611,000000,32.0829,32.3814,32.0438,32.3049,5675770.401113,0
+MPC.US,D,20140612,000000,32.457,32.7358,31.9857,32.6633,11041575.123416,0
+MPC.US,D,20140613,000000,32.7231,32.8557,32.4718,32.5758,5474599.4356693,0
+MPC.US,D,20140616,000000,32.5641,32.683,32.3206,32.3707,5194542.4489029,0
+MPC.US,D,20140617,000000,32.3206,32.671,31.981,32.6349,10232922.10881,0
+MPC.US,D,20140618,000000,32.6583,33.5056,32.3324,33.4144,8953325.0876289,0
+MPC.US,D,20140619,000000,33.5479,33.8306,33.4555,33.7845,7802733.1723292,0
+MPC.US,D,20140620,000000,33.915,34.0045,33.545,33.7805,9462675.2566279,0
+MPC.US,D,20140623,000000,33.8218,33.9868,33.4535,33.541,5128115.9211871,0
+MPC.US,D,20140624,000000,33.5714,33.6843,32.5347,32.5885,8268133.4019322,0
+MPC.US,D,20140625,000000,30.4374,30.95,29.3888,30.5209,36576628.430518,0
+MPC.US,D,20140626,000000,30.403,30.7723,30.189,30.5062,12810891.456098,0
+MPC.US,D,20140627,000000,30.5455,30.6298,29.8396,29.9298,19423840.257148,0
+MPC.US,D,20140630,000000,29.9642,29.9769,29.381,29.4281,10320701.802836,0
+MPC.US,D,20140701,000000,29.5037,29.7708,29.3526,29.6324,7673768.8070464,0
+MPC.US,D,20140702,000000,29.5009,30.2834,29.4733,30.1125,8329916.5199077,0
+MPC.US,D,20140703,000000,30.1606,30.5306,29.9809,30.4982,5734697.6031174,0
+MPC.US,D,20140707,000000,30.3265,30.5306,29.8082,29.9574,7042482.0260456,0
+MPC.US,D,20140708,000000,29.9956,30.0329,29.329,29.3378,8659987.6841911,0
+MPC.US,D,20140709,000000,29.4311,29.6372,29.0943,29.436,6667751.0174333,0
+MPC.US,D,20140710,000000,29.1296,29.3614,28.9195,29.1807,8699530.5093195,0
+MPC.US,D,20140711,000000,29.6746,29.9936,29.379,29.7257,7533526.4255199,0
+MPC.US,D,20140714,000000,29.863,29.8887,29.3152,29.4311,6480775.0951025,0
+MPC.US,D,20140715,000000,29.1994,30.0202,29.1209,29.7885,8619750.2318546,0
+MPC.US,D,20140716,000000,29.866,30.0329,29.4017,29.5657,6773574.722637,0
+MPC.US,D,20140717,000000,29.4104,29.6068,28.8931,28.9313,6966184.0512572,0
+MPC.US,D,20140718,000000,29.1434,29.2779,28.9402,28.9933,7143808.9876643,0
+MPC.US,D,20140721,000000,29.0433,29.0914,28.5906,28.624,6795482.9796045,0
+MPC.US,D,20140722,000000,28.7929,29.0237,28.5278,28.571,6899634.2832303,0
+MPC.US,D,20140723,000000,28.7565,29.1434,28.5985,28.8784,5670543.3822957,0
+MPC.US,D,20140724,000000,28.9579,29.4919,28.9313,29.1876,7348024.2943481,0
+MPC.US,D,20140725,000000,29.2151,29.6579,29.0855,29.6195,8124419.9213938,0
+MPC.US,D,20140728,000000,29.7148,29.9102,29.2662,29.3231,7363880.5353742,0
+MPC.US,D,20140729,000000,29.5961,30.3392,29.5371,30.0172,10751618.171158,0
+MPC.US,D,20140730,000000,30.025,30.2038,29.5764,29.7748,8403122.2832524,0
+MPC.US,D,20140731,000000,30.6692,32.0319,30.6388,31.4684,20985727.868422,0
+MPC.US,D,20140801,000000,31.5499,32.4522,31.2229,31.4988,17380410.991054,0
+MPC.US,D,20140804,000000,31.4763,31.9947,31.2072,31.8414,8481092.6596187,0
+MPC.US,D,20140805,000000,31.49,32.3403,31.3938,32.0535,10435013.811785,0
+MPC.US,D,20140806,000000,31.9162,32.9145,31.9162,32.7005,10371508.384998,0
+MPC.US,D,20140807,000000,32.8173,33.0069,32.2872,32.6062,5360210.0195825,0
+MPC.US,D,20140808,000000,32.7358,33.0599,32.4904,32.9853,4343152.5462282,0
+MPC.US,D,20140811,000000,33.1522,33.3015,32.7535,32.8282,4741079.2147281,0
+MPC.US,D,20140812,000000,32.7939,32.9803,32.4452,32.6339,4187082.4420947,0
+MPC.US,D,20140813,000000,32.8026,33.0766,32.3,32.9558,5969167.8969338,0
+MPC.US,D,20140814,000000,33.0766,33.6656,33.0069,33.5155,6050710.2052938,0
+MPC.US,D,20140815,000000,33.6412,33.7236,33.163,33.5793,9130195.3044445,0
+MPC.US,D,20140818,000000,33.5941,34.1812,33.5941,34.1498,6600712.3622215,0
+MPC.US,D,20140819,000000,34.1468,34.783,34.1271,34.7231,5532199.5126701,0
+MPC.US,D,20140820,000000,34.6131,34.8478,34.403,34.6102,5270518.5729613,0
+MPC.US,D,20140821,000000,34.6494,34.6494,34.0869,34.1379,6300066.0953715,0
+MPC.US,D,20140822,000000,34.1585,34.3795,33.864,34.2784,5825050.0659529,0
+MPC.US,D,20140825,000000,34.3442,34.5415,34.2126,34.3422,4957371.0533906,0
+MPC.US,D,20140826,000000,34.349,34.4197,33.8326,34.2784,4943160.7325532,0
+MPC.US,D,20140827,000000,34.3795,34.3991,34.0035,34.1909,5324015.0531549,0
+MPC.US,D,20140828,000000,34.0407,34.4698,34.0407,34.4138,3537295.3552102,0
+MPC.US,D,20140829,000000,34.2999,34.5739,34.1879,34.5022,4327787.2294169,0
+MPC.US,D,20140902,000000,34.403,34.5896,33.5106,33.9317,7833680.7496402,0
+MPC.US,D,20140903,000000,34.1064,34.3609,33.9121,34.2754,7224817.5941809,0
+MPC.US,D,20140904,000000,34.241,34.7319,34.0496,34.4855,8418004.8239688,0
+MPC.US,D,20140905,000000,34.4266,34.7369,34.1752,34.7369,6191173.6045684,0
+MPC.US,D,20140908,000000,34.6524,35.215,34.513,35.0235,5536168.6655014,0
+MPC.US,D,20140909,000000,34.8871,35.0648,34.4855,34.7713,7701558.9879557,0
+MPC.US,D,20140910,000000,34.7663,34.8046,33.6539,34.2784,12986330.659383,0
+MPC.US,D,20140911,000000,34.0917,34.4551,33.5479,33.702,12667512.048468,0
+MPC.US,D,20140912,000000,33.6814,33.7374,32.7792,32.9254,10834082.235565,0
+MPC.US,D,20140915,000000,32.8547,33.6323,32.4953,33.5597,10652579.812674,0
+MPC.US,D,20140916,000000,33.3947,34.0603,33.3436,33.4261,7274116.7741903,0
+MPC.US,D,20140917,000000,33.6018,33.6294,32.8106,33.4301,9283364.6779483,0
+MPC.US,D,20140918,000000,33.4909,33.702,32.8016,33.1061,7677464.9978663,0
+MPC.US,D,20140919,000000,33.2464,33.6853,33.1905,33.6018,10246702.61633,0
+MPC.US,D,20140922,000000,33.4595,33.6018,32.6034,32.6329,7012619.1671758,0
+MPC.US,D,20140923,000000,32.6376,33.1806,32.0819,32.1086,12779177.955531,0
+MPC.US,D,20140924,000000,31.9937,32.1625,31.4439,32.0261,9914429.4226861,0
+MPC.US,D,20140925,000000,31.97,32.0801,31.6393,31.9495,7633799.2241464,0
+MPC.US,D,20140926,000000,31.9179,32.4502,31.8828,32.2254,5398382.9420785,0
+MPC.US,D,20140929,000000,31.9917,32.3903,31.7589,31.9917,6686730.025352,0
+MPC.US,D,20140930,000000,32.0191,32.3255,31.813,32.0976,7720875.124329,0
+MPC.US,D,20141001,000000,32.1988,32.2371,31.1955,31.2503,7579726.2644807,0
+MPC.US,D,20141002,000000,31.2466,31.4644,30.4167,30.6869,10586655.412836,0
+MPC.US,D,20141003,000000,30.784,30.788,30.2882,30.6368,13254810.186505,0
+MPC.US,D,20141006,000000,30.6692,30.9667,30.0025,30.6612,6895173.1876692,0
+MPC.US,D,20141007,000000,30.5877,31.3642,30.5877,30.6368,9262250.862656,0
+MPC.US,D,20141008,000000,30.7664,31.9828,30.4581,31.9396,10494938.139943,0
+MPC.US,D,20141009,000000,31.8581,32.194,30.8576,31.0059,7380357.0520159,0
+MPC.US,D,20141010,000000,31.1247,31.9052,30.4414,30.9303,9186377.6086094,0
+MPC.US,D,20141013,000000,30.9057,31.5999,30.1939,30.2597,8561672.4713336,0
+MPC.US,D,20141014,000000,30.3853,30.6612,29.3427,29.7295,14071870.023659,0
+MPC.US,D,20141015,000000,29.2592,30.0202,28.5376,28.9118,12276646.744245,0
+MPC.US,D,20141016,000000,28.4257,30.2764,28.2931,29.7374,14035586.446429,0
+MPC.US,D,20141017,000000,29.9397,30.5229,29.5794,30.0427,8963047.831516,0
+MPC.US,D,20141020,000000,30.0241,30.8576,30.0241,30.57,7038913.1495967,0
+MPC.US,D,20141021,000000,30.6721,32.3176,30.5946,32.2048,9723176.7560034,0
+MPC.US,D,20141022,000000,32.2401,32.669,31.656,31.6794,5614854.0393755,0
+MPC.US,D,20141023,000000,32.1557,32.5404,31.9495,32.0418,6372876.6749085,0
+MPC.US,D,20141024,000000,32.1477,32.6052,31.647,32.5238,4597120.2720823,0
+MPC.US,D,20141027,000000,32.2254,32.8125,31.7001,32.7615,9224638.1233927,0
+MPC.US,D,20141028,000000,32.8439,33.923,32.4629,33.7864,8707374.0930902,0
+MPC.US,D,20141029,000000,34.0732,34.2086,32.6563,33.1355,10391005.817036,0
+MPC.US,D,20141030,000000,33.9317,34.8832,33.5273,34.3609,18467483.220359,0
+MPC.US,D,20141031,000000,34.2607,34.6367,33.6323,34.459,9544896.9144718,0
+MPC.US,D,20141103,000000,34.6407,35.0716,34.5366,34.7319,13827779.855967,0
+MPC.US,D,20141104,000000,34.6937,35.1885,34.1752,34.3529,10793640.061719,0
+MPC.US,D,20141105,000000,34.4924,34.8331,33.9769,34.3873,8582894.2492125,0
+MPC.US,D,20141106,000000,34.567,35.3377,34.5366,35.3033,9540771.9288503,0
+MPC.US,D,20141107,000000,35.3642,35.6627,35.0078,35.6627,9266281.1263855,0
+MPC.US,D,20141110,000000,35.8257,36.082,35.4349,35.6705,8842384.3632246,0
+MPC.US,D,20141111,000000,35.6353,36.1448,35.3093,35.8718,7553802.0029932,0
+MPC.US,D,20141112,000000,35.7383,36.2381,35.6834,36.0162,7857712.6103166,0
+MPC.US,D,20141113,000000,35.7639,35.9288,35.0118,35.4643,9074810.4974997,0
+MPC.US,D,20141114,000000,35.6627,35.9062,35.0078,35.0196,9410080.1621812,0
+MPC.US,D,20141117,000000,35.0157,35.6921,34.95,35.2602,11827109.885272,0
+MPC.US,D,20141118,000000,35.4133,36.0721,35.1944,35.7806,10697311.971565,0
+MPC.US,D,20141119,000000,35.8277,36.1222,35.482,35.752,11594812.083883,0
+MPC.US,D,20141120,000000,35.7335,36.4295,35.6834,36.2685,8075927.4052394,0
+MPC.US,D,20141121,000000,36.7525,37.3279,36.5778,36.9401,11637278.04697,0
+MPC.US,D,20141124,000000,36.8478,37.1138,36.5512,36.6337,6239637.6023038,0
+MPC.US,D,20141125,000000,36.8134,36.9341,36.2538,36.2999,7324100.3962583,0
+MPC.US,D,20141126,000000,36.3313,36.7888,36.2361,36.4639,4316432.8245505,0
+MPC.US,D,20141128,000000,35.5448,35.5448,34.1703,34.3382,10037667.696817,0
+MPC.US,D,20141201,000000,34.075,34.7603,34.0172,34.6033,8460648.0086605,0
+MPC.US,D,20141202,000000,34.5788,36.2508,34.4944,35.8816,11823947.396296,0
+MPC.US,D,20141203,000000,35.8964,37.0176,35.8964,36.5993,8921795.938271,0
+MPC.US,D,20141204,000000,36.9695,37.0108,36.0093,36.8429,6718879.4503257,0
+MPC.US,D,20141205,000000,36.729,37.0303,35.0559,35.1237,12171258.963447,0
+MPC.US,D,20141208,000000,34.784,35.1748,33.6461,33.8149,10234515.066221,0
+MPC.US,D,20141209,000000,33.4192,33.8797,32.8203,33.8296,19520657.234488,0
+MPC.US,D,20141210,000000,33.3466,33.7266,31.8838,32.4208,13856286.052899,0
+MPC.US,D,20141211,000000,32.4933,33.0599,31.9032,31.974,11269907.846034,0
+MPC.US,D,20141212,000000,31.3211,32.4561,30.6751,31.7128,10126599.331272,0
+MPC.US,D,20141215,000000,31.819,32.0976,30.9353,31.0118,10181068.49326,0
+MPC.US,D,20141216,000000,30.7761,32.0791,30.4945,31.3308,8016634.5563612,0
+MPC.US,D,20141217,000000,31.1668,32.5641,30.9578,32.297,9708720.9730587,0
+MPC.US,D,20141218,000000,32.8439,32.9225,31.0943,32.0261,9020569.4828643,0
+MPC.US,D,20141219,000000,32.2666,33.2808,32.0634,33.2367,10996840.927494,0
+MPC.US,D,20141222,000000,32.9549,33.3887,32.6309,33.2711,7849249.7694452,0
+MPC.US,D,20141223,000000,33.5901,33.862,33.2641,33.6863,4755812.0337442,0
+MPC.US,D,20141224,000000,33.5233,33.9641,33.2386,33.7776,3374067.1278797,0
+MPC.US,D,20141226,000000,33.865,34.5856,33.7992,34.1969,4182766.9941741,0
+MPC.US,D,20141229,000000,34.3442,34.7722,34.2881,34.7055,6160635.4702746,0
+MPC.US,D,20141230,000000,34.4944,34.9352,34.457,34.5464,5722390.8867557,0
+MPC.US,D,20141231,000000,34.6318,34.727,34.3696,34.403,4203349.1446531,0
+MPC.US,D,20150102,000000,34.1291,35.0157,34.1291,34.9283,7030545.0306175,0
+MPC.US,D,20150105,000000,34.6269,34.8007,33.484,33.9573,13764768.40894,0
+MPC.US,D,20150106,000000,33.9721,34.4276,33.2444,33.6215,7352221.5945324,0
+MPC.US,D,20150107,000000,34.1675,34.1675,33.4074,33.8993,9198523.3996061,0
+MPC.US,D,20150108,000000,34.2901,34.8733,34.1124,34.6965,9182997.1574297,0
+MPC.US,D,20150109,000000,34.6337,34.7476,33.6775,33.7266,7045287.0162682,0
+MPC.US,D,20150112,000000,33.3299,33.5989,32.4021,32.5552,10833414.089745,0
+MPC.US,D,20150113,000000,32.3746,32.9421,30.5759,30.8204,16496477.498115,0
+MPC.US,D,20150114,000000,30.415,30.5062,28.9499,29.5891,18728484.810584,0
+MPC.US,D,20150115,000000,29.7187,29.8189,28.678,29.2897,12410561.092272,0
+MPC.US,D,20150116,000000,29.4301,29.9917,29.3633,29.5617,11984647.669475,0
+MPC.US,D,20150120,000000,29.5233,30.7713,29.5233,30.6525,9653491.9989041,0
+MPC.US,D,20150121,000000,30.6712,31.1581,30.5002,30.8538,9068724.8705642,0
+MPC.US,D,20150122,000000,31.1384,32.1183,30.8538,32.0034,10390381.467361,0
+MPC.US,D,20150123,000000,32.081,33.7304,31.8523,33.22,12171086.834417,0
+MPC.US,D,20150126,000000,33.214,33.758,33.214,33.6137,8224197.7217458,0
+MPC.US,D,20150127,000000,33.3466,33.8974,33.3015,33.8002,6159209.5493191,0
+MPC.US,D,20150128,000000,33.922,34.5199,33.4988,34.0309,10736332.298514,0
+MPC.US,D,20150129,000000,34.4197,34.778,33.6137,34.3078,6833532.6617892,0
+MPC.US,D,20150130,000000,33.9288,35.5939,33.8483,35.2906,12800747.047014,0
+MPC.US,D,20150202,000000,35.3898,35.8267,34.6731,35.807,8241902.5674393,0
+MPC.US,D,20150203,000000,35.8571,36.5218,35.5538,36.5218,11056905.810719,0
+MPC.US,D,20150204,000000,36.2106,37.051,35.9622,36.6612,11963332.188219,0
+MPC.US,D,20150205,000000,36.947,37.4447,36.6691,37.0854,9163740.0949246,0
+MPC.US,D,20150206,000000,37.2572,38.0848,36.891,37.6892,12979438.368593,0
+MPC.US,D,20150209,000000,37.6028,38.2842,37.4359,38.1811,11003814.699482,0
+MPC.US,D,20150210,000000,38.2959,39.1099,37.645,38.9469,11847523.98078,0
+MPC.US,D,20150211,000000,38.562,38.8743,38.188,38.4619,7011017.0431307,0
+MPC.US,D,20150212,000000,38.8271,38.8566,38.1919,38.6464,8338291.7684918,0
+MPC.US,D,20150213,000000,38.9783,39.6636,38.8339,39.6381,7689331.7157617,0
+MPC.US,D,20150217,000000,39.5576,40.0671,38.9754,39.7677,8675076.9834461,0
+MPC.US,D,20150218,000000,39.5802,40.1015,39.2572,40.074,6338578.1833519,0
+MPC.US,D,20150219,000000,39.8963,40.5512,39.748,40.4677,6857992.2987524,0
+MPC.US,D,20150220,000000,40.4717,40.9646,39.9592,40.4383,8457048.5767627,0
+MPC.US,D,20150223,000000,40.4216,41.4201,40.2763,40.7387,6593332.2027614,0
+MPC.US,D,20150224,000000,40.8497,40.9027,39.8963,40.288,6634389.5596475,0
+MPC.US,D,20150225,000000,40.3695,40.7868,39.8128,40.0868,6787802.3582287,0
+MPC.US,D,20150226,000000,40.1379,41.4908,40.1055,41.0009,9001121.95806,0
+MPC.US,D,20150227,000000,41.0294,41.4496,40.1977,40.2184,5724622.4530511,0
+MPC.US,D,20150302,000000,39.8708,39.8708,38.7858,38.9842,12092658.126315,0
+MPC.US,D,20150303,000000,39.3072,39.7088,39.0136,39.3642,9269150.2830512,0
+MPC.US,D,20150304,000000,39.0687,39.4545,38.6396,39.0725,7126258.956246,0
+MPC.US,D,20150305,000000,39.2081,39.4751,38.9469,38.9754,4907655.3007593,0
+MPC.US,D,20150306,000000,38.6896,39.3023,37.6814,37.7246,5996074.0068506,0
+MPC.US,D,20150309,000000,37.9533,39.0313,37.8061,38.2164,6560510.5579087,0
+MPC.US,D,20150310,000000,37.8148,37.8257,36.7722,36.8193,8165067.8352627,0
+MPC.US,D,20150311,000000,36.9106,37.3583,36.6043,37.107,7148712.1187216,0
+MPC.US,D,20150312,000000,37.4948,37.9768,36.5669,36.6436,5961873.292731,0
+MPC.US,D,20150313,000000,36.946,37.2689,36.5709,36.8468,5871539.1631648,0
+MPC.US,D,20150316,000000,36.6347,37.5842,36.1173,37.5615,6186132.9739904,0
+MPC.US,D,20150317,000000,37.1619,37.5174,36.7722,37.4378,4626482.0215876,0
+MPC.US,D,20150318,000000,37.3446,38.8428,37.2808,38.6896,6668079.997768,0
+MPC.US,D,20150319,000000,38.3627,38.5502,38.1104,38.3293,4132531.7989089,0
+MPC.US,D,20150320,000000,38.4991,39.3897,38.3048,39.1697,10157322.835289,0
+MPC.US,D,20150323,000000,39.32,39.7608,39.213,39.2307,6834639.7875598,0
+MPC.US,D,20150324,000000,39.1021,39.5526,38.8782,38.9548,5141580.6890676,0
+MPC.US,D,20150325,000000,39.374,40.1634,39.3367,39.482,8334248.2640678,0
+MPC.US,D,20150326,000000,39.7313,39.8099,38.5826,38.6396,5725600.2274208,0
+MPC.US,D,20150327,000000,38.8428,38.9086,38.024,38.1703,6379849.4283812,0
+MPC.US,D,20150330,000000,38.4589,39.479,38.4589,39.4142,5876761.0894072,0
+MPC.US,D,20150331,000000,39.1188,39.8629,38.9518,39.2218,7544074.1665313,0
+MPC.US,D,20150401,000000,39.3593,39.698,38.8144,38.9783,7083963.0851585,0
+MPC.US,D,20150402,000000,38.9292,39.0892,37.1138,37.1826,11248087.181354,0
+MPC.US,D,20150406,000000,37.3976,38.1653,37.1403,37.7422,6668079.997768,0
+MPC.US,D,20150407,000000,37.916,37.9916,37.2464,37.6283,7759587.8597581,0
+MPC.US,D,20150408,000000,38.0898,38.2999,37.6685,37.7834,5689568.2233881,0
+MPC.US,D,20150409,000000,37.7913,38.4363,37.5498,38.2478,7137614.3796274,0
+MPC.US,D,20150410,000000,38.3391,38.5031,38.0986,38.4619,3534673.6976819,0
+MPC.US,D,20150413,000000,38.4265,38.5581,37.0804,37.2347,9775632.3138995,0
+MPC.US,D,20150414,000000,37.4791,37.7943,37.2385,37.5547,8032445.9827287,0
+MPC.US,D,20150415,000000,37.7353,38.293,37.5144,37.5498,7057493.918163,0
+MPC.US,D,20150416,000000,37.537,38.5659,37.4152,38.3048,8224416.702464,0
+MPC.US,D,20150417,000000,38.1615,38.4079,37.6244,37.8148,6819756.2283285,0
+MPC.US,D,20150420,000000,38.0426,38.5267,37.7913,38.0476,5839254.2757005,0
+MPC.US,D,20150421,000000,38.0603,38.4315,37.9287,38.3087,4195603.3383192,0
+MPC.US,D,20150422,000000,38.5267,39.1403,38.3421,39.1226,5851504.9737389,0
+MPC.US,D,20150423,000000,39.1482,39.2502,38.51,38.9518,4716291.6159452,0
+MPC.US,D,20150424,000000,38.8015,39.6165,38.8015,39.5095,5501335.4535865,0
+MPC.US,D,20150427,000000,39.7647,39.8669,39.3563,39.429,6395253.4487615,0
+MPC.US,D,20150428,000000,39.3131,39.6411,39.1226,39.2611,4125482.6568134,0
+MPC.US,D,20150429,000000,39.593,39.7874,38.9086,39.2699,6319541.1200798,0
+MPC.US,D,20150430,000000,39.913,40.0485,37.4408,37.755,13132514.03872,0
+MPC.US,D,20150501,000000,37.916,39.5242,37.7864,39.32,7438241.2946929,0
+MPC.US,D,20150504,000000,39.4506,39.5281,38.721,38.781,5339996.5715221,0
+MPC.US,D,20150505,000000,38.9548,39.1816,38.7437,39.0039,5023049.9911198,0
+MPC.US,D,20150506,000000,39.3701,39.4212,38.2086,38.6926,6395567.1513717,0
+MPC.US,D,20150507,000000,38.6858,39.6351,38.2793,39.3317,6207864.0093535,0
+MPC.US,D,20150508,000000,39.4683,40.4176,38.9548,40.1722,6776160.7321413,0
+MPC.US,D,20150511,000000,40.6121,40.6552,38.8516,39.1776,5864491.0395844,0
+MPC.US,D,20150512,000000,39.1021,39.1482,38.5385,38.8144,4736418.4902332,0
+MPC.US,D,20150513,000000,39.0765,39.3317,38.8516,39.1776,3915578.9440319,0
+MPC.US,D,20150514,000000,39.3367,40.2065,39.2866,40.1055,4886772.6883647,0
+MPC.US,D,20150515,000000,40.0485,40.0671,39.2405,39.6254,4176330.9980896,0
+MPC.US,D,20150518,000000,39.7402,40.2144,39.425,40.1329,3335812.7241863,0
+MPC.US,D,20150519,000000,39.7962,40.2184,39.5753,40.129,4472137.2818104,0
+MPC.US,D,20150520,000000,40.3224,40.3912,39.8295,40.1555,4628802.1986854,0
+MPC.US,D,20150521,000000,40.1457,40.3538,39.8433,39.8993,5469292.9726845,0
+MPC.US,D,20150522,000000,39.753,40.2439,39.593,39.6745,5635310.9125132,0
+MPC.US,D,20150526,000000,39.5281,39.6381,38.3705,38.6582,8398756.9280984,0
+MPC.US,D,20150527,000000,39.0353,39.3317,38.6023,38.8605,6091803.2102037,0
+MPC.US,D,20150528,000000,38.8389,39.6745,38.6278,39.5576,4745508.7363251,0
+MPC.US,D,20150529,000000,39.7912,40.4138,39.4466,39.8198,7320192.3543251,0
+MPC.US,D,20150601,000000,39.7059,40.3745,39.7059,39.8532,6096216.4355613,0
+MPC.US,D,20150602,000000,39.7991,39.9444,39.2218,39.6568,5000309.6074231,0
+MPC.US,D,20150603,000000,39.5017,39.7166,39.1226,39.3367,6713008.7300486,0
+MPC.US,D,20150604,000000,39.156,39.2502,38.4747,38.615,7851764.4829019,0
+MPC.US,D,20150605,000000,38.508,39.0637,38.4747,38.8428,7552722.3771269,0
+MPC.US,D,20150608,000000,38.8015,39.316,38.6003,38.6651,3951212.708712,0
+MPC.US,D,20150609,000000,38.8703,38.9685,38.2253,38.2321,6461254.2372205,0
+MPC.US,D,20150610,000000,38.4186,39.3514,38.4186,39.1776,6234857.7115577,0
+MPC.US,D,20150611,000000,39.4142,40.3745,39.1973,40.0534,5380282.9125772,0
+MPC.US,D,20150612,000000,39.7912,39.7912,38.7977,39.2836,5458117.8264527,0
+MPC.US,D,20150615,000000,38.9685,39.4054,38.8743,39.3072,4740001.6258916,0
+MPC.US,D,20150616,000000,39.2051,39.5674,38.8516,39.4054,3961604.6169333,0
+MPC.US,D,20150617,000000,39.7216,40.3745,38.9597,39.4888,5621284.942885,0
+MPC.US,D,20150618,000000,39.6822,40.4216,39.5448,39.9798,4862113.4224679,0
+MPC.US,D,20150619,000000,39.8757,40.6317,39.8295,39.9532,5580232.6785738,0
+MPC.US,D,20150622,000000,40.1516,40.1908,39.6745,39.9444,3319614.2621309,0
+MPC.US,D,20150623,000000,39.9975,40.4059,39.7912,40.1751,5259045.0018436,0
+MPC.US,D,20150624,000000,40.0907,40.4904,39.7677,39.7834,4587364.9357161,0
+MPC.US,D,20150625,000000,39.858,40.0534,39.2836,39.5969,3655029.5744529,0
+MPC.US,D,20150626,000000,39.4359,40.2361,39.3897,40.0053,11993165.510154,0
+MPC.US,D,20150629,000000,39.4054,39.967,39.1049,39.1442,3679583.933308,0
+MPC.US,D,20150630,000000,39.5281,40.6975,39.5065,40.2675,5126988.4251172,0
+MPC.US,D,20150701,000000,40.6317,41.8433,40.346,41.3926,9816588.8378036,0
+MPC.US,D,20150702,000000,41.4751,42.1379,41.4152,41.5752,4611265.4079617,0
+MPC.US,D,20150706,000000,41.1373,42.5846,41.1216,42.1526,6004243.5154112,0
+MPC.US,D,20150707,000000,42.291,43.0313,41.4908,42.7544,9017411.0679477,0
+MPC.US,D,20150708,000000,42.6465,42.7475,41.4152,41.5448,4719087.4395331,0
+MPC.US,D,20150709,000000,42.0936,42.1142,40.9773,41.0912,7746542.7200445,0
+MPC.US,D,20150710,000000,41.4663,42.0779,41.423,41.9473,5811594.464707,0
+MPC.US,D,20150713,000000,45.6713,46.4815,44.8781,45.2462,18603414.228024,0
+MPC.US,D,20150714,000000,45.37,45.8099,44.8163,45.2561,9094214.2261603,0
+MPC.US,D,20150715,000000,45.0174,45.3327,44.0691,44.2693,6905856.3911714,0
+MPC.US,D,20150716,000000,44.6395,45.0999,44.3568,45.0174,7703282.3152821,0
+MPC.US,D,20150717,000000,44.8163,45.1156,44.2644,45.0922,5855892.7362223,0
+MPC.US,D,20150720,000000,45.1156,45.4555,44.2115,44.285,5330684.2891672,0
+MPC.US,D,20150721,000000,44.2693,44.7632,43.6577,43.9914,4326252.3273597,0
+MPC.US,D,20150722,000000,43.9914,44.6395,43.7009,43.9346,5465525.485817,0
+MPC.US,D,20150723,000000,43.9483,44.2546,43.2542,43.3622,5417203.0616622,0
+MPC.US,D,20150724,000000,43.4838,43.7166,42.7318,43.3552,7078561.9002817,0
+MPC.US,D,20150727,000000,42.562,42.828,41.6243,41.9228,10588489.758295,0
+MPC.US,D,20150728,000000,41.9542,42.2831,41.4063,41.9621,7958026.149542,0
+MPC.US,D,20150729,000000,42.1083,43.0607,41.7451,42.9625,8810601.6036397,0
+MPC.US,D,20150730,000000,41.0009,42.0554,40.6071,41.5252,10702160.102814,0
+MPC.US,D,20150731,000000,41.5684,42.4461,41.4387,42.0858,7849945.4151686,0
+MPC.US,D,20150803,000000,42.1299,42.4874,40.8762,40.9528,8854268.3958745,0
+MPC.US,D,20150804,000000,41.0077,41.2258,39.967,40.1751,8728630.500478,0
+MPC.US,D,20150805,000000,40.4383,40.9528,39.7127,39.7834,8994281.6115332,0
+MPC.US,D,20150806,000000,39.8846,40.291,39.3367,40.1457,8108384.4217333,0
+MPC.US,D,20150807,000000,39.8295,40.3538,39.3436,39.3897,6755229.2310284,0
+MPC.US,D,20150810,000000,40.1908,41.2385,39.7608,41.0009,6362656.8957168,0
+MPC.US,D,20150811,000000,40.3126,43.046,40.2292,43.0009,10359829.073856,0
+MPC.US,D,20150812,000000,42.828,44.7004,42.2527,44.4922,10561079.483468,0
+MPC.US,D,20150813,000000,44.2949,44.8554,43.5762,43.8678,6341086.7857187,0
+MPC.US,D,20150814,000000,43.6842,43.969,42.4874,42.8467,5867062.7898792,0
+MPC.US,D,20150817,000000,42.6317,43.589,42.4049,43.257,3418058.8263894,0
+MPC.US,D,20150818,000000,43.0166,43.2718,42.452,42.9557,3831629.8848019,0
+MPC.US,D,20150819,000000,42.888,43.0087,41.6155,42.1957,5383732.6227748,0
+MPC.US,D,20150820,000000,41.9572,42.4344,41.2325,41.2562,6245610.1740777,0
+MPC.US,D,20150821,000000,40.1516,40.3234,37.4575,37.4575,16228427.784309,0
+MPC.US,D,20150824,000000,34.4541,36.508,33.703,35.4772,16994741.131683,0
+MPC.US,D,20150825,000000,36.7604,36.9518,33.8326,33.8886,11556368.236405,0
+MPC.US,D,20150826,000000,34.9126,35.3043,33.6165,35.2415,13293680.791754,0
+MPC.US,D,20150827,000000,35.8856,36.5591,35.0648,36.133,10016402.122795,0
+MPC.US,D,20150828,000000,36.1713,36.9862,36.1713,36.5591,9295180.4700953,0
+MPC.US,D,20150831,000000,36.5993,37.2337,35.9494,36.6288,10053470.975065,0
+MPC.US,D,20150901,000000,35.7668,36.3186,35.377,35.6607,8461977.1706941,0
+MPC.US,D,20150902,000000,36.1409,36.2882,35.1424,36.244,6419844.4741554,0
+MPC.US,D,20150903,000000,36.4031,37.1413,36.1713,36.3755,7023531.5365459,0
+MPC.US,D,20150904,000000,35.8021,36.351,35.7001,35.8778,4645972.3240206,0
+MPC.US,D,20150908,000000,36.0957,37.0265,36.0721,36.945,5365392.2237411,0
+MPC.US,D,20150909,000000,37.2023,37.9071,36.6681,36.7329,7698129.6480575,0
+MPC.US,D,20150910,000000,36.8369,37.6351,36.5591,37.2876,6890122.3719415,0
+MPC.US,D,20150911,000000,36.9096,37.1041,36.244,37.0599,4706162.4845856,0
+MPC.US,D,20150914,000000,36.9391,36.9597,35.9023,36.0171,5270847.553296,0
+MPC.US,D,20150915,000000,36.0721,36.6926,35.7668,36.5817,4850446.3335063,0
+MPC.US,D,20150916,000000,36.6514,36.7417,35.3918,36.133,9905455.2873006,0
+MPC.US,D,20150917,000000,36.0083,37.0402,35.5999,36.2577,6708736.0597566,0
+MPC.US,D,20150918,000000,35.5224,36.7299,35.4104,35.6824,7997908.1401546,0
+MPC.US,D,20150921,000000,35.9936,36.7329,35.6539,35.7482,4190693.0776572,0
+MPC.US,D,20150922,000000,35.214,36.1114,35.105,35.5685,5832430.225413,0
+MPC.US,D,20150923,000000,35.6911,36.5424,35.5685,35.8198,4247522.1388271,0
+MPC.US,D,20150924,000000,35.6764,36.3755,35.267,36.133,4626636.8358628,0
+MPC.US,D,20150925,000000,36.3431,36.9675,36.079,36.6436,6116967.6595249,0
+MPC.US,D,20150928,000000,36.188,36.9244,34.5091,34.8635,5331522.526986,0
+MPC.US,D,20150929,000000,35.1335,36.079,34.9126,35.2592,7025468.7520156,0
+MPC.US,D,20150930,000000,35.7255,36.4285,35.2837,35.8708,7732613.5093384,0
+MPC.US,D,20151001,000000,35.9936,37.1639,35.6401,37.1108,6991632.6662545,0
+MPC.US,D,20151002,000000,36.3283,37.5036,36.1546,37.4663,5991812.5402234,0
+MPC.US,D,20151005,000000,37.8983,39.2317,37.7206,39.158,6441442.0840577,0
+MPC.US,D,20151006,000000,39.0735,39.5419,38.672,38.7437,7371875.8778751,0
+MPC.US,D,20151007,000000,39.2248,39.5841,37.8826,38.9351,7016686.0974442,0
+MPC.US,D,20151008,000000,38.8743,39.7245,38.6043,39.5478,4611873.4613977,0
+MPC.US,D,20151009,000000,39.5419,39.6784,37.9228,38.4334,6303729.6937123,0
+MPC.US,D,20151012,000000,38.618,38.7878,38.2017,38.5335,3589258.9703767,0
+MPC.US,D,20151013,000000,38.3725,38.7977,37.6421,37.7667,4929221.3366975,0
+MPC.US,D,20151014,000000,37.7991,38.0917,37.2562,37.6204,4696087.3345195,0
+MPC.US,D,20151015,000000,37.7991,38.8339,37.5743,38.7878,5834752.4395407,0
+MPC.US,D,20151016,000000,39.2002,39.6421,38.7731,39.5841,5996329.6541077,0
+MPC.US,D,20151019,000000,39.2248,39.3858,37.7834,37.9818,5607538.0463582,0
+MPC.US,D,20151020,000000,37.6832,37.8315,36.4108,36.6514,5277059.4760875,0
+MPC.US,D,20151021,000000,36.7928,37.0775,36.0495,36.2194,6329171.1791049,0
+MPC.US,D,20151022,000000,36.5512,37.1943,36.3677,36.8929,7143907.7836163,0
+MPC.US,D,20151023,000000,37.0333,37.913,36.8596,37.6204,4280583.1346973,0
+MPC.US,D,20151026,000000,37.6273,38.6494,37.5518,37.7206,4782366.755997,0
+MPC.US,D,20151027,000000,37.4271,37.9631,37.1786,37.9228,6616939.3426961,0
+MPC.US,D,20151028,000000,37.9552,38.7977,37.7422,38.5895,6524590.5905226,0
+MPC.US,D,20151029,000000,37.8983,39.7814,37.8148,39.6715,6405894.8931499,0
+MPC.US,D,20151030,000000,39.8051,40.8575,38.943,40.1055,6944357.2754872,0
+MPC.US,D,20151102,000000,40.0809,41.323,39.7727,40.9733,5575994.6377909,0
+MPC.US,D,20151103,000000,40.9488,42.8723,40.8232,42.2949,7794999.5881751,0
+MPC.US,D,20151104,000000,42.3047,42.8918,41.9169,42.4284,5899596.1949959,0
+MPC.US,D,20151105,000000,42.7377,43.2964,42.236,43.0863,7596351.4843079,0
+MPC.US,D,20151106,000000,42.9301,43.3876,42.6375,43.3357,3930563.3362452,0
+MPC.US,D,20151109,000000,43.318,43.7303,41.9945,42.0574,4116696.9466972,0
+MPC.US,D,20151110,000000,42.0574,42.6061,41.6783,42.4049,3416255.0363806,0
+MPC.US,D,20151111,000000,42.6532,43.257,42.1574,42.4668,3975643.8272559,0
+MPC.US,D,20151112,000000,41.861,42.6602,41.1353,42.3607,7513046.1265379,0
+MPC.US,D,20151113,000000,42.2949,42.6228,41.4663,41.5595,5188184.8784709,0
+MPC.US,D,20151116,000000,41.6705,41.9974,40.9685,41.8806,5467317.0536462,0
+MPC.US,D,20151117,000000,41.7882,42.6365,41.5752,42.2615,5491711.5056512,0
+MPC.US,D,20151118,000000,42.2694,43.4309,42.0592,43.3681,4359575.0815767,0
+MPC.US,D,20151119,000000,43.2276,43.6498,42.9066,43.4691,4570518.698141,0
+MPC.US,D,20151120,000000,43.5929,43.9051,43.4073,43.5644,4588366.1359299,0
+MPC.US,D,20151123,000000,42.666,43.9895,42.5089,43.9395,6584557.6963098,0
+MPC.US,D,20151124,000000,43.8884,44.9125,43.6773,44.5442,3483329.3396163,0
+MPC.US,D,20151125,000000,44.825,46.2113,44.4598,45.2138,8455697.0073997,0
+MPC.US,D,20151127,000000,44.7622,45.8894,44.7161,45.6194,2205719.4411381,0
+MPC.US,D,20151130,000000,45.688,46.1799,45.207,45.4956,7106069.9525449,0
+MPC.US,D,20151201,000000,45.8128,46.3743,45.2001,46.2203,5983944.5120935,0
+MPC.US,D,20151202,000000,46.0406,46.7249,44.8103,45.1824,6530583.5325959,0
+MPC.US,D,20151203,000000,45.3601,45.5801,42.3087,42.4019,12181002.077634,0
+MPC.US,D,20151204,000000,42.7053,43.8599,42.3715,43.3298,9404620.9219513,0
+MPC.US,D,20151207,000000,42.7455,43.267,40.9371,41.8206,9308968.1072209,0
+MPC.US,D,20151208,000000,41.1403,41.693,40.9066,41.0705,6407728.2200929,0
+MPC.US,D,20151209,000000,40.9223,41.322,39.5526,40.4854,9175190.240198,0
+MPC.US,D,20151210,000000,40.6876,41.4594,40.2144,40.7741,5438558.2650019,0
+MPC.US,D,20151211,000000,40.1055,40.3303,38.5021,38.6474,8557380.4492574,0
+MPC.US,D,20151214,000000,38.3912,38.4943,37.0569,37.379,12160709.185405,0
+MPC.US,D,20151215,000000,38.1349,38.7417,37.6597,38.29,11863398.555077,0
+MPC.US,D,20151216,000000,38.1653,38.9302,38.0172,38.7122,8914685.6852776,0
+MPC.US,D,20151217,000000,38.889,40.4236,38.8419,39.9709,8645453.4755939,0
+MPC.US,D,20151218,000000,39.9945,40.2222,39.1521,39.2178,10700067.054554,0
+MPC.US,D,20151221,000000,39.3966,40.0504,39.1256,40.0347,6759037.4584948,0
+MPC.US,D,20151222,000000,40.3381,40.8526,39.9405,40.1899,5930566.1796361,0
+MPC.US,D,20151223,000000,40.5188,41.0705,40.1369,41.0558,5723068.1992096,0
+MPC.US,D,20151224,000000,40.8526,41.3445,40.4481,41.0029,1761672.3778449,0
+MPC.US,D,20151228,000000,40.5699,40.6945,39.8099,40.1899,2986043.4804164,0
+MPC.US,D,20151229,000000,40.7691,40.8997,40.348,40.6287,2475091.1873723,0
+MPC.US,D,20151230,000000,40.4481,41.4211,40.3842,40.7367,3540627.9361864,0
+MPC.US,D,20151231,000000,40.4942,40.9371,40.0033,40.3774,3296896.2857635,0
+MPC.US,D,20160104,000000,40.2537,41.1482,39.4574,39.9091,7057872.8057311,0
+MPC.US,D,20160105,000000,40.0347,40.6719,38.9764,39.4113,7042202.9529443,0
+MPC.US,D,20160106,000000,38.3981,38.78,37.3309,37.9494,9409033.1287938,0
+MPC.US,D,20160107,000000,37.2621,38.0574,36.8321,37.379,9710725.4105163,0
+MPC.US,D,20160108,000000,37.6508,37.8148,35.9376,35.9769,6451380.753118,0
+MPC.US,D,20160111,000000,36.1703,36.5836,34.4934,35.6106,9640393.896412,0
+MPC.US,D,20160112,000000,35.9916,36.6691,35.1434,36.132,6332000.6136867,0
+MPC.US,D,20160113,000000,36.3824,36.4285,32.5975,32.9312,12713022.352796,0
+MPC.US,D,20160114,000000,33.1522,34.4177,32.0338,34.0054,11652486.512476,0
+MPC.US,D,20160115,000000,32.6052,33.2985,31.967,32.2588,10112074.289309,0
+MPC.US,D,20160119,000000,33.0246,33.4692,31.5047,32.0909,7273236.7772577,0
+MPC.US,D,20160120,000000,31.2877,32.0418,30.3363,31.5469,9800860.9296636,0
+MPC.US,D,20160121,000000,31.1788,31.7375,30.4708,30.8528,9771696.7720621,0
+MPC.US,D,20160122,000000,31.6951,34.2557,31.5469,33.3593,12286292.080995,0
+MPC.US,D,20160125,000000,32.8449,33.6706,31.6765,31.7541,7493360.269231,0
+MPC.US,D,20160126,000000,31.9947,32.3874,31.4439,32.3717,6447965.6724294,0
+MPC.US,D,20160127,000000,32.3795,32.6052,30.789,31.0482,10826407.725279,0
+MPC.US,D,20160128,000000,32.0418,32.3097,30.7634,31.328,6176855.3211443,0
+MPC.US,D,20160129,000000,31.592,32.5484,31.0383,32.5484,8996466.3261401,0
+MPC.US,D,20160201,000000,32.4394,32.8654,31.7786,32.5337,8565651.8093147,0
+MPC.US,D,20160202,000000,31.9907,32.2302,30.9607,31.3642,8729323.0906564,0
+MPC.US,D,20160203,000000,30.9991,31.2102,27.5735,28.9756,20141928.957805,0
+MPC.US,D,20160204,000000,28.8027,29.0835,26.575,27.2122,22643696.070712,0
+MPC.US,D,20160205,000000,26.9039,26.9893,24.9559,25.1592,19938014.113037,0
+MPC.US,D,20160208,000000,24.8077,24.8077,23.1435,23.9358,22172763.267801,0
+MPC.US,D,20160209,000000,23.5932,24.794,22.7733,24.4572,21649185.46321,0
+MPC.US,D,20160210,000000,24.628,25.4498,24.251,24.6692,12552002.265917,0
+MPC.US,D,20160211,000000,24.1204,24.4395,22.7813,24.0105,14377927.660536,0
+MPC.US,D,20160212,000000,24.2873,25.1464,24.0821,24.9746,9280399.7808757,0
+MPC.US,D,20160216,000000,25.4282,25.7601,24.901,25.6089,9490674.2331058,0
+MPC.US,D,20160217,000000,25.8632,26.1165,25.4891,25.9427,9678323.3938306,0
+MPC.US,D,20160218,000000,26.3737,26.4149,24.2569,24.6908,10135615.225771,0
+MPC.US,D,20160219,000000,24.3413,24.8715,24.1135,24.8636,7480494.3881518,0
+MPC.US,D,20160222,000000,25.0197,26.3276,25.0011,26.2716,8418685.1919676,0
+MPC.US,D,20160223,000000,26.0674,26.3521,24.8636,24.8774,8426478.8685048,0
+MPC.US,D,20160224,000000,24.5161,26.8302,24.358,26.738,11614786.180925,0
+MPC.US,D,20160225,000000,26.6682,27.1051,26.0742,26.9314,8611198.780181,0
+MPC.US,D,20160226,000000,27.3181,27.9112,26.7919,26.9314,7520991.5618053,0
+MPC.US,D,20160229,000000,27.0187,27.5058,26.8548,26.9559,9671049.1599273,0
+MPC.US,D,20160301,000000,26.9372,27.4282,26.7831,27.2563,9759769.9617836,0
+MPC.US,D,20160302,000000,27.2229,27.6098,26.6732,27.3181,7382756.6732812,0
+MPC.US,D,20160303,000000,28.4356,29.4802,27.8778,29.3741,12587879.455675,0
+MPC.US,D,20160304,000000,29.8768,29.8768,28.6898,29.168,9564843.5116105,0
+MPC.US,D,20160307,000000,29.1837,29.4655,28.2519,29.0109,8691138.9644959,0
+MPC.US,D,20160308,000000,29.1777,29.3093,27.6422,27.6805,9186998.9027401,0
+MPC.US,D,20160309,000000,28.2245,29.4537,28.0025,29.168,9728328.4047129,0
+MPC.US,D,20160310,000000,28.9893,29.0805,28.0968,28.6015,7685412.4701637,0
+MPC.US,D,20160311,000000,29.0815,29.8453,28.4914,29.6893,6492789.4976682,0
+MPC.US,D,20160314,000000,29.2387,29.6579,28.5926,29.1513,5684278.0566429,0
+MPC.US,D,20160315,000000,28.6339,29.0314,28.2696,28.8283,5971572.6107739,0
+MPC.US,D,20160316,000000,28.8627,30.3756,28.8627,30.2146,9826200.5635593,0
+MPC.US,D,20160317,000000,30.1989,30.3746,29.3045,29.5303,9935638.9783853,0
+MPC.US,D,20160318,000000,29.812,30.3569,29.5371,30.0889,11751349.686387,0
+MPC.US,D,20160321,000000,29.9564,30.3816,29.7855,30.2401,5264856.6482526,0
+MPC.US,D,20160322,000000,29.922,30.5994,29.8994,30.3569,6073257.0711465,0
+MPC.US,D,20160323,000000,30.2313,30.3001,28.9549,29.3093,6726857.4780721,0
+MPC.US,D,20160324,000000,29.0747,29.3967,28.4837,29.0187,6283215.7837363,0
+MPC.US,D,20160328,000000,29.1346,29.3182,28.6721,29.1052,4891237.8579857,0
+MPC.US,D,20160329,000000,28.7183,28.8764,28.139,28.8537,7410708.7980705,0
+MPC.US,D,20160330,000000,29.2082,29.2544,28.3304,28.7919,6464423.8558017,0
+MPC.US,D,20160331,000000,28.7114,29.3888,28.0497,29.2612,6541060.9960746,0
+MPC.US,D,20160401,000000,28.5543,28.8203,28.2636,28.6417,5479485.2519721,0
+MPC.US,D,20160404,000000,28.3727,29.3005,28.3334,28.846,4098438.0288609,0
+MPC.US,D,20160405,000000,28.6015,29.1286,28.1322,28.5543,5587238.0245257,0
+MPC.US,D,20160406,000000,28.8627,28.8931,27.5921,28.7035,8715744.2490994,0
+MPC.US,D,20160407,000000,28.5308,29.5627,28.4777,29.4842,10462028.902804,0
+MPC.US,D,20160408,000000,29.7768,30.9627,29.7688,30.4581,7684229.9742855,0
+MPC.US,D,20160411,000000,30.6789,30.7968,29.8768,29.8994,6109072.1314909,0
+MPC.US,D,20160412,000000,30.0653,30.892,29.6648,30.6869,9372107.8871341,0
+MPC.US,D,20160413,000000,30.8576,31.4114,30.4845,31.2151,5831987.1714018,0
+MPC.US,D,20160414,000000,31.2436,31.6226,30.6721,31.0255,5416723.3411121,0
+MPC.US,D,20160415,000000,30.9627,31.1561,29.7324,29.8277,9556431.5964875,0
+MPC.US,D,20160418,000000,29.4605,30.2921,29.2082,30.2401,4655104.329226,0
+MPC.US,D,20160419,000000,30.5622,30.7016,29.5136,30.1675,6269308.9803595,0
+MPC.US,D,20160420,000000,30.0653,31.0873,29.701,31.0512,5836623.4515374,0
+MPC.US,D,20160421,000000,31.0325,32.1743,30.7085,32.0485,11273391.167225,0
+MPC.US,D,20160422,000000,32.1429,32.9922,32.0585,32.6329,7808931.8544262,0
+MPC.US,D,20160425,000000,32.5071,32.7024,31.9289,32.4109,5015883.719803,0
+MPC.US,D,20160426,000000,32.5828,32.8116,32.1429,32.6329,4897462.0029568,0
+MPC.US,D,20160427,000000,32.8273,33.2544,32.1115,32.5591,8612686.8305496,0
+MPC.US,D,20160428,000000,31.8681,34.0476,31.6127,32.2528,10057021.518244,0
+MPC.US,D,20160429,000000,32.0388,32.2588,29.9711,30.7585,9970238.9503726,0
+MPC.US,D,20160502,000000,30.7183,30.8743,29.6148,30.3659,9669983.7932704,0
+MPC.US,D,20160503,000000,29.8199,30.1056,29.3486,29.8994,7070324.1512184,0
+MPC.US,D,20160504,000000,29.7768,29.9063,28.2853,28.5062,7284787.755513,0
+MPC.US,D,20160505,000000,28.8998,29.168,28.2402,28.4032,6477187.8853842,0
+MPC.US,D,20160506,000000,28.2479,29.0992,28.1597,28.2402,6327729.9804248,0
+MPC.US,D,20160509,000000,28.0889,28.1597,26.7624,27.5058,8309188.7217883,0
+MPC.US,D,20160510,000000,27.8778,28.0732,27.3181,27.9043,7003697.9945687,0
+MPC.US,D,20160511,000000,27.8778,28.8537,27.5921,28.2559,6359552.4620935,0
+MPC.US,D,20160512,000000,28.2559,28.846,27.3899,27.5402,5798487.1955804,0
+MPC.US,D,20160513,000000,27.4144,28.2853,27.2887,27.9299,8814368.0719923,0
+MPC.US,D,20160516,000000,28.1607,28.3304,27.3605,28.296,7793083.7615198,0
+MPC.US,D,20160517,000000,28.305,29.2662,28.2195,28.6446,6646270.5367523,0
+MPC.US,D,20160518,000000,28.6083,29.8139,28.5955,29.1807,5782926.3238951,0
+MPC.US,D,20160519,000000,28.6937,29.4822,28.2774,28.6702,8664279.7062676,0
+MPC.US,D,20160520,000000,28.8136,29.1022,28.1941,29.0933,5953883.0428048,0
+MPC.US,D,20160523,000000,28.9165,29.4585,28.2352,28.2509,4504327.4473827,0
+MPC.US,D,20160524,000000,28.407,28.7438,28.1155,28.4414,5707909.6409368,0
+MPC.US,D,20160525,000000,28.7565,28.7565,27.981,28.3384,5877300.9023404,0
+MPC.US,D,20160526,000000,28.5121,28.5151,27.3034,27.441,4656731.9161454,0
+MPC.US,D,20160527,000000,27.5283,27.9043,27.0521,27.8867,3900199.368011,0
+MPC.US,D,20160531,000000,27.924,28.2432,27.3124,27.6638,7823409.0261852,0
+MPC.US,D,20160601,000000,27.441,29.0128,27.3438,28.9392,9281260.4260239,0
+MPC.US,D,20160602,000000,28.9736,29.7777,28.6888,29.1306,8342858.7896096,0
+MPC.US,D,20160603,000000,29.1081,29.1552,27.9299,28.1607,6834774.2315356,0
+MPC.US,D,20160606,000000,28.3384,28.3541,27.5764,28.0291,6190593.0510364,0
+MPC.US,D,20160607,000000,28.1607,29.2878,28.0673,29.1081,7053301.7105536,0
+MPC.US,D,20160608,000000,29.379,29.4822,28.5995,29.2907,9067974.2250327,0
+MPC.US,D,20160609,000000,28.8694,29.5194,28.4276,29.3447,7580637.8353774,0
+MPC.US,D,20160610,000000,28.846,29.3378,28.7742,28.9098,6425153.9926851,0
+MPC.US,D,20160613,000000,28.6397,28.7655,26.9461,26.9726,10160614.675667,0
+MPC.US,D,20160614,000000,26.9304,27.4006,25.5156,26.0565,12387327.747332,0
+MPC.US,D,20160615,000000,25.7169,27.441,25.4292,26.3658,10554480.524988,0
+MPC.US,D,20160616,000000,26.1596,26.6034,25.6854,26.5199,5552760.2743346,0
+MPC.US,D,20160617,000000,26.6398,27.2161,26.3442,26.6034,9339036.7061142,0
+MPC.US,D,20160620,000000,27.004,27.5195,26.6919,27.4714,7762200.3506519,0
+MPC.US,D,20160621,000000,27.4861,28.0988,27.2416,27.9564,6879559.3532056,0
+MPC.US,D,20160622,000000,27.9564,28.296,27.7483,28.0035,6154641.5096863,0
+MPC.US,D,20160623,000000,28.4885,29.0933,28.1487,29.0845,6947858.929948,0
+MPC.US,D,20160624,000000,27.7099,28.4954,27.598,28.0595,14569858.658187,0
+MPC.US,D,20160627,000000,27.6638,27.6658,26.0821,26.1528,10677351.115217,0
+MPC.US,D,20160628,000000,26.9235,28.3698,26.8449,28.3541,11935822.098926,0
+MPC.US,D,20160629,000000,28.6397,29.9171,28.467,29.5941,11409510.600161,0
+MPC.US,D,20160630,000000,29.5116,30.1733,28.625,30.1478,10155085.157905,0
+MPC.US,D,20160701,000000,29.9092,31.3261,29.8935,31.1895,9375442.5051402,0
+MPC.US,D,20160705,000000,30.8252,30.9097,30.0437,30.7997,9220147.4908976,0
+MPC.US,D,20160706,000000,30.626,30.6407,28.5445,28.9893,13256613.976514,0
+MPC.US,D,20160707,000000,29.1964,29.6412,27.9201,28.1764,12580127.538251,0
+MPC.US,D,20160708,000000,28.5278,29.2878,28.14,28.9098,7201251.194845,0
+MPC.US,D,20160711,000000,28.9255,29.4733,28.6584,28.9392,6620511.2746897,0
+MPC.US,D,20160712,000000,29.1719,29.9878,28.997,29.8139,7207595.5245824,0
+MPC.US,D,20160713,000000,29.7845,30.0379,28.7173,29.3712,7552647.0070192,0
+MPC.US,D,20160714,000000,29.5843,30.0035,29.3378,29.6972,9463226.2732258,0
+MPC.US,D,20160715,000000,29.8935,30.0437,28.8961,29.0267,12597157.10852,0
+MPC.US,D,20160718,000000,29.0521,29.7698,28.5681,29.4154,8614041.4554574,0
+MPC.US,D,20160719,000000,29.3879,29.9348,29.2985,29.8052,6264724.6444873,0
+MPC.US,D,20160720,000000,29.6225,30.1645,29.2121,30.0212,4414400.7238039,0
+MPC.US,D,20160721,000000,30.0938,30.3422,29.4419,29.4919,4798797.4394651,0
+MPC.US,D,20160722,000000,29.5941,30.0516,29.1964,30.0379,5403869.6822124,0
+MPC.US,D,20160725,000000,29.7257,29.7601,29.167,29.3064,6720123.0571019,0
+MPC.US,D,20160726,000000,29.2268,30.7918,29.0521,30.6652,7289820.2379711,0
+MPC.US,D,20160727,000000,30.7016,30.9981,29.9014,30.0437,9460702.3931343,0
+MPC.US,D,20160728,000000,30.3549,30.9353,29.4007,30.3148,8012563.552033,0
+MPC.US,D,20160729,000000,30.1871,31.4586,29.8896,31.2837,10483135.588491,0
+MPC.US,D,20160801,000000,31.0766,31.4272,30.6083,30.8164,11167072.463747,0
+MPC.US,D,20160802,000000,31.2209,31.593,30.3649,30.8085,7620088.9941585,0
+MPC.US,D,20160803,000000,30.4738,32.9185,30.4738,32.7378,13061983.914196,0
+MPC.US,D,20160804,000000,32.7134,33.0864,32.0201,32.2676,9008317.7663109,0
+MPC.US,D,20160805,000000,32.4051,33.5076,32.2528,33.2858,7279037.220002,0
+MPC.US,D,20160808,000000,33.546,33.8238,33.1119,33.3025,6823525.7522259,0
+MPC.US,D,20160809,000000,33.2935,33.3162,32.4502,32.5858,4585944.1073354,0
+MPC.US,D,20160810,000000,32.6977,33.4909,32.3962,32.5534,7276764.9131078,0
+MPC.US,D,20160811,000000,32.6289,33.6823,32.5307,33.2768,5661046.7487315,0
+MPC.US,D,20160812,000000,33.4683,33.4909,32.571,33.1247,6633166.3231706,0
+MPC.US,D,20160815,000000,33.4221,33.4625,32.7742,33.0147,5125622.5965446,0
+MPC.US,D,20160816,000000,32.9745,33.9602,32.9558,33.7511,6160818.802969,0
+MPC.US,D,20160817,000000,33.8002,34.0005,33.4722,33.8149,5264975.8145039,0
+MPC.US,D,20160818,000000,33.8719,34.0476,33.4625,34.0388,5413629.0926384,0
+MPC.US,D,20160819,000000,33.7688,33.9121,33.4939,33.6539,3721987.7669821,0
+MPC.US,D,20160822,000000,33.4221,33.4939,32.46,32.9254,6899103.6369318,0
+MPC.US,D,20160823,000000,33.2788,33.8405,33.1021,33.5921,5462828.4581809,0
+MPC.US,D,20160824,000000,33.7364,33.9426,33.3623,33.6235,5517332.2496782,0
+MPC.US,D,20160825,000000,33.6952,33.8071,33.222,33.5655,4351734.5533509,0
+MPC.US,D,20160826,000000,33.6627,33.9357,33.1748,33.5283,3607478.1661291,0
+MPC.US,D,20160829,000000,33.5283,34.1675,33.5036,33.8797,3014002.7348104,0
+MPC.US,D,20160830,000000,33.9426,34.2637,33.6156,34.1939,3577970.7689832,0
+MPC.US,D,20160831,000000,34.081,34.4227,33.6078,34.0574,4197532.4056692,0
+MPC.US,D,20160901,000000,34.0879,34.1271,33.1571,33.5744,4831397.0480546,0
+MPC.US,D,20160902,000000,33.9426,34.0712,33.4625,33.9043,3950406.0448571,0
+MPC.US,D,20160906,000000,34.0967,34.5621,33.8473,34.4227,4997027.9521953,0
+MPC.US,D,20160907,000000,34.4404,34.8027,34.2637,34.5199,5352697.4531765,0
+MPC.US,D,20160908,000000,34.6808,35.1374,34.2332,34.8094,6000313.0661487,0
+MPC.US,D,20160909,000000,34.402,34.6514,33.8316,33.8405,5448091.565105,0
+MPC.US,D,20160912,000000,33.4301,34.9842,33.0471,34.7202,7685851.450115,0
+MPC.US,D,20160913,000000,34.1134,34.5346,33.6883,34.0476,5436943.9187772,0
+MPC.US,D,20160914,000000,34.0162,34.4678,33.2563,33.543,6617853.9691375,0
+MPC.US,D,20160915,000000,33.6794,35.3642,33.6794,35.0432,8337374.0865055,0
+MPC.US,D,20160916,000000,34.5199,35.1257,33.9917,34.946,8767101.8478596,0
+MPC.US,D,20160919,000000,35.2179,35.6981,34.7742,35.0343,8265029.986824,0
+MPC.US,D,20160920,000000,35.1374,35.2012,34.0879,34.0879,6829436.1945869,0
+MPC.US,D,20160921,000000,34.3853,34.6642,34.1046,34.617,6069718.7501466,0
+MPC.US,D,20160922,000000,34.9293,35.106,34.186,34.1999,7053493.1913676,0
+MPC.US,D,20160923,000000,33.8797,34.4227,33.1983,33.8719,9716185.6692612,0
+MPC.US,D,20160926,000000,34.0388,34.186,33.1983,33.2297,7552286.4527205,0
+MPC.US,D,20160927,000000,32.9902,33.6794,32.6937,33.5283,5899725.5463969,0
+MPC.US,D,20160928,000000,33.8071,34.1999,33.218,34.1595,6621149.8835749,0
+MPC.US,D,20160929,000000,33.9838,34.2166,31.4763,31.8375,17248291.2664,0
+MPC.US,D,20160930,000000,32.132,32.838,31.6608,32.519,9601696.4387075,0
+MPC.US,D,20161003,000000,32.6603,32.8724,32.2597,32.8135,6630573.1840613,0
+MPC.US,D,20161004,000000,32.9352,33.8974,32.9175,33.1532,5126404.8160403,0
+MPC.US,D,20161005,000000,33.5203,34.1675,33.384,33.864,5117158.7371583,0
+MPC.US,D,20161006,000000,34.1341,34.2086,33.3593,33.9357,6999226.713858,0
+MPC.US,D,20161007,000000,33.9357,34.0231,33.2563,33.4625,5526936.845829,0
+MPC.US,D,20161010,000000,34.0309,34.1508,33.6627,34.0231,4753648.7079515,0
+MPC.US,D,20161011,000000,34.0476,34.4089,33.2915,33.6156,6403849.7150937,0
+MPC.US,D,20161012,000000,33.4939,33.6402,32.8066,33.375,4666676.6962956,0
+MPC.US,D,20161013,000000,33.0618,33.4812,32.4021,33.2955,5380939.8547318,0
+MPC.US,D,20161014,000000,33.6008,33.6303,32.9578,33.3663,5794402.9505575,0
+MPC.US,D,20161017,000000,33.3593,33.8719,33.2101,33.5283,5117501.9767027,0
+MPC.US,D,20161018,000000,33.8316,34.4816,33.7688,34.2332,3820424.1831209,0
+MPC.US,D,20161019,000000,34.3853,34.5071,33.8444,34.1675,9063753.4990041,0
+MPC.US,D,20161020,000000,33.9769,34.6416,33.8218,34.4885,3808449.5026388,0
+MPC.US,D,20161021,000000,34.1772,35.4633,34.0967,35.321,6002642.409881,0
+MPC.US,D,20161024,000000,35.3642,35.5114,34.9057,35.0726,6318169.1804175,0
+MPC.US,D,20161025,000000,35.1139,35.7255,34.7526,34.9991,8254179.7468669,0
+MPC.US,D,20161026,000000,34.7045,35.9641,34.6574,35.4585,8246546.9956946,0
+MPC.US,D,20161027,000000,35.2906,35.378,33.2474,34.297,17075232.332596,0
+MPC.US,D,20161028,000000,34.0967,34.4816,33.546,34.3058,10321044.023864,0
+MPC.US,D,20161031,000000,34.617,35.2179,34.5906,34.9204,10908547.901925,0
+MPC.US,D,20161101,000000,35.4762,35.9789,33.4378,33.92,16034142.998565,0
+MPC.US,D,20161102,000000,33.5577,34.0712,32.6062,32.8459,8861356.2415387,0
+MPC.US,D,20161103,000000,33.0147,33.213,32.0535,32.9902,7201813.4151075,0
+MPC.US,D,20161104,000000,32.8459,33.4625,32.7899,33.0314,4052278.9304988,0
+MPC.US,D,20161107,000000,33.6303,34.1428,33.5036,34.1271,9238029.5581954,0
+MPC.US,D,20161108,000000,34.0712,34.081,33.375,33.5036,5508558.7617415,0
+MPC.US,D,20161109,000000,33.2631,35.1767,33.1886,34.9057,10718937.081371,0
+MPC.US,D,20161110,000000,34.8909,35.7315,34.6691,35.106,7342190.2406098,0
+MPC.US,D,20161111,000000,34.9371,35.2984,34.3853,35.2179,8110203.4894667,0
+MPC.US,D,20161114,000000,35.2268,35.6931,35.0324,35.2111,8358880.0300606,0
+MPC.US,D,20161115,000000,35.2916,35.8178,34.5562,35.4035,10566860.574428,0
+MPC.US,D,20161116,000000,35.2179,35.4389,34.8204,35.1276,5157061.0980705,0
+MPC.US,D,20161117,000000,35.4182,35.7726,34.888,35.0245,4933925.8573359,0
+MPC.US,D,20161118,000000,34.8969,35.2179,34.3863,34.9824,4714861.6209297,0
+MPC.US,D,20161121,000000,36.671,38.1889,36.2665,38.0996,25093301.976548,0
+MPC.US,D,20161122,000000,38.3293,39.426,38.2311,38.6651,16133936.076643,0
+MPC.US,D,20161123,000000,38.3677,38.8673,38.2144,38.5375,5452981.4554677,0
+MPC.US,D,20161125,000000,38.349,38.9567,38.2635,38.9341,2461311.6983665,0
+MPC.US,D,20161128,000000,39.1924,39.4427,37.9327,38.0043,6914810.1562575,0
+MPC.US,D,20161129,000000,37.6333,37.9238,37.051,37.1413,9605361.0555633,0
+MPC.US,D,20161130,000000,37.3661,38.182,36.025,37.9778,13702805.013815,0
+MPC.US,D,20161201,000000,38.3588,39.8138,38.1162,38.5611,10773747.445874,0
+MPC.US,D,20161202,000000,38.4904,39.3278,38.4904,38.6111,5475615.9136076,0
+MPC.US,D,20161205,000000,38.9891,39.2709,38.5061,38.778,5950688.9798644,0
+MPC.US,D,20161206,000000,38.6818,38.6995,38.0858,38.1496,6620133.4056365,0
+MPC.US,D,20161207,000000,38.6504,40.6218,38.4904,40.1045,11996029.574245,0
+MPC.US,D,20161208,000000,40.4687,40.9596,40.0407,40.4353,6446126.2343967,0
+MPC.US,D,20161209,000000,40.348,40.8566,39.7088,39.9347,7785111.8448631,0
+MPC.US,D,20161212,000000,40.7358,40.9105,39.1502,39.6518,6871319.5671122,0
+MPC.US,D,20161213,000000,39.8384,40.2105,39.5222,39.7736,6042659.8629845,0
+MPC.US,D,20161214,000000,39.3691,39.967,39.0235,39.1118,6491291.2621498,0
+MPC.US,D,20161215,000000,39.0864,39.7824,39.0864,39.482,6729846.819504,0
+MPC.US,D,20161216,000000,39.7009,40.7741,39.5792,40.4756,8380902.3607046,0
+MPC.US,D,20161219,000000,40.1379,40.2105,39.586,39.9347,5203653.0652941,0
+MPC.US,D,20161220,000000,40.0642,40.2321,39.6293,39.8874,4169819.6318975,0
+MPC.US,D,20161221,000000,39.7412,39.8796,38.8526,39.5723,10060728.912729,0
+MPC.US,D,20161222,000000,39.8443,40.9528,39.8069,40.6611,7564559.5580882,0
+MPC.US,D,20161223,000000,40.5001,41.1953,40.2842,41.0166,4143069.3547706,0
+MPC.US,D,20161227,000000,41.0401,41.3081,40.9292,41.2915,4334300.632639,0
+MPC.US,D,20161228,000000,41.2502,41.317,40.6218,40.6533,3986437.0303748,0
+MPC.US,D,20161229,000000,40.6759,41.2572,40.4481,40.7525,3322842.9545803,0
+MPC.US,D,20161230,000000,40.7446,40.8801,40.3862,40.6691,4304884.9018403,0
+MPC.US,D,20170103,000000,43.3749,44.0956,42.3597,42.7544,16501785.998129,0
+MPC.US,D,20170104,000000,42.7691,43.2159,41.2218,41.3896,13593697.616354,0
+MPC.US,D,20170105,000000,41.5978,41.8345,40.4108,41.2375,11804403.112569,0
+MPC.US,D,20170106,000000,41.2826,41.3965,40.6218,40.6848,5873169.805629,0
+MPC.US,D,20170109,000000,40.4265,40.562,39.8699,39.9513,9950539.8523712,0
+MPC.US,D,20170110,000000,39.9818,40.3568,39.5566,39.5566,6343410.0183613,0
+MPC.US,D,20170111,000000,39.9041,40.3862,39.6607,40.1113,8271870.3333508,0
+MPC.US,D,20170112,000000,40.0711,40.1693,39.3622,39.7824,4893400.1652633,0
+MPC.US,D,20170113,000000,39.5075,39.696,38.6504,39.0775,7129087.3723129,0
+MPC.US,D,20170117,000000,39.2896,40.0642,38.9812,39.3622,6340234.2886903,0
+MPC.US,D,20170118,000000,39.0451,39.8512,38.9341,39.4977,4645302.1411714,0
+MPC.US,D,20170119,000000,39.5301,39.5949,38.7172,39.0697,5182014.7147931,0
+MPC.US,D,20170120,000000,39.4192,39.6116,39.0991,39.3858,6229622.5446207,0
+MPC.US,D,20170123,000000,39.2248,39.3936,38.8673,39.3534,10088879.647937,0
+MPC.US,D,20170124,000000,39.6764,40.7741,39.5566,40.4599,9061890.6351271,0
+MPC.US,D,20170125,000000,40.6218,40.6395,39.7088,40.1202,9383961.3643348,0
+MPC.US,D,20170126,000000,40.4599,40.4599,39.8069,39.9347,5364731.2075267,0
+MPC.US,D,20170127,000000,40.0564,40.3862,39.3131,39.645,6293806.3023765,0
+MPC.US,D,20170130,000000,39.6764,39.7412,38.8673,39.0618,6776753.5078529,0
+MPC.US,D,20170131,000000,39.2071,39.2542,37.8669,38.8144,6572185.7949901,0
+MPC.US,D,20170201,000000,40.129,40.3647,38.0446,38.5375,9481671.5793012,0
+MPC.US,D,20170202,000000,39.1285,39.1757,38.3126,38.6906,5138895.8836113,0
+MPC.US,D,20170203,000000,38.6425,39.1757,38.0996,38.9017,4678365.1740715,0
+MPC.US,D,20170206,000000,38.9273,39.3769,38.6111,39.0697,9875077.0598568,0
+MPC.US,D,20170207,000000,38.8752,39.1845,38.4275,38.7172,4951697.9250173,0
+MPC.US,D,20170208,000000,38.4226,39.6892,38.2783,39.6764,5513157.3568232,0
+MPC.US,D,20170209,000000,40.1045,40.451,39.7618,40.3303,5238923.2201304,0
+MPC.US,D,20170210,000000,40.6848,40.7682,40.129,40.5001,3451602.5983545,0
+MPC.US,D,20170213,000000,40.4923,40.9351,40.3224,40.615,4031622.4284272,0
+MPC.US,D,20170214,000000,40.7005,41.4663,40.4333,41.4594,5358223.9153943,0
+MPC.US,D,20170215,000000,41.323,41.6184,40.8988,41.1982,5403510.1464287,0
+MPC.US,D,20170216,000000,41.481,41.481,40.562,40.6474,3624393.6627222,0
+MPC.US,D,20170217,000000,40.4098,40.7181,40.1987,40.6936,4120955.3577796,0
+MPC.US,D,20170221,000000,41.0686,41.1747,40.6691,40.9881,4871811.7219957,0
+MPC.US,D,20170222,000000,40.7613,40.9793,40.3283,40.5256,3881254.9896011,0
+MPC.US,D,20170223,000000,40.997,41.2071,40.615,40.9626,3286631.6919133,0
+MPC.US,D,20170224,000000,40.6769,40.7093,40.2154,40.7005,3833309.4159845,0
+MPC.US,D,20170227,000000,40.6936,41.4397,40.6691,41.2973,6311217.815759,0
+MPC.US,D,20170228,000000,41.0862,41.6312,40.2596,40.3548,6956256.5858615,0
+MPC.US,D,20170301,000000,40.6769,41.8992,40.6533,41.481,7316898.4769177,0
+MPC.US,D,20170302,000000,41.4103,41.8256,41.0057,41.5261,6081148.5251205,0
+MPC.US,D,20170303,000000,41.6391,41.8021,41.3307,41.7137,4905178.2723565,0
+MPC.US,D,20170306,000000,41.5261,41.7431,41.0932,41.6135,8391014.1773096,0
+MPC.US,D,20170307,000000,41.6047,41.856,40.7691,40.8015,4195812.1338878,0
+MPC.US,D,20170308,000000,40.8015,41.4437,40.7407,40.8585,7189579.0133086,0
+MPC.US,D,20170309,000000,40.6936,40.8222,39.8011,40.0927,6087053.8749067,0
+MPC.US,D,20170310,000000,40.3361,40.6357,39.8393,40.5719,5769945.3506245,0
+MPC.US,D,20170313,000000,40.5719,41.5644,40.562,41.481,7094217.4938591,0
+MPC.US,D,20170314,000000,41.0205,41.158,40.4098,40.6857,7229803.2249506,0
+MPC.US,D,20170315,000000,41.0686,41.9788,40.8094,41.9502,7742715.1407938,0
+MPC.US,D,20170316,000000,42.021,42.5001,41.5811,41.6391,6411411.1702181,0
+MPC.US,D,20170317,000000,41.8727,42.1025,41.1256,41.323,6525961.5116698,0
+MPC.US,D,20170320,000000,41.2168,41.3377,40.8055,41.0862,6882451.9357154,0
+MPC.US,D,20170321,000000,41.0686,41.1747,39.9856,40.075,6382544.4189872,0
+MPC.US,D,20170322,000000,39.9542,40.5395,39.8099,40.3283,4976445.8017164,0
+MPC.US,D,20170323,000000,40.3107,40.6395,40.0122,40.1084,3345182.0433794,0
+MPC.US,D,20170324,000000,40.2822,40.29,39.7108,39.7589,4379727.4187389,0
+MPC.US,D,20170327,000000,39.3612,39.913,39.1973,39.7245,3923196.4174796,0
+MPC.US,D,20170328,000000,39.8099,39.9896,39.5478,39.8914,5002408.7667728,0
+MPC.US,D,20170329,000000,39.8826,41.1825,39.8393,41.1256,4753632.411712,0
+MPC.US,D,20170330,000000,41.1658,41.3377,40.6769,40.7937,7244008.4532132,0
+MPC.US,D,20170331,000000,40.5876,41.3592,40.5395,41.1177,5963249.3064531,0
+MPC.US,D,20170403,000000,41.2335,41.3592,40.3784,40.6317,3376081.750487,0
+MPC.US,D,20170404,000000,40.8585,40.9381,40.3019,40.9223,3006185.632429,0
+MPC.US,D,20170405,000000,41.2168,41.6391,40.1899,40.2232,4989561.218963,0
+MPC.US,D,20170406,000000,40.4098,41.0441,40.2635,40.5482,5575594.3614083,0
+MPC.US,D,20170407,000000,40.4747,41.0274,40.2822,40.6936,4335025.8152963,0
+MPC.US,D,20170410,000000,40.9381,41.3307,40.7751,40.7937,4638707.2567519,0
+MPC.US,D,20170411,000000,40.831,41.1177,40.6053,41.0274,5576978.5232502,0
+MPC.US,D,20170412,000000,41.1501,41.4437,40.5395,40.6317,3671049.7963889,0
+MPC.US,D,20170413,000000,40.562,40.6759,39.9464,40.0603,4146865.3600574,0
+MPC.US,D,20170417,000000,40.0927,40.6395,40.0838,40.5973,4379700.9373498,0
+MPC.US,D,20170418,000000,40.3548,40.6857,39.5733,39.8148,4334662.2054528,0
+MPC.US,D,20170419,000000,39.7029,39.9945,38.8713,39.2061,6793239.1911294,0
+MPC.US,D,20170420,000000,39.2788,39.8826,39.154,39.4888,3769544.2678808,0
+MPC.US,D,20170421,000000,39.4673,39.8639,39.3436,39.5075,5164221.2582974,0
+MPC.US,D,20170424,000000,40.1565,41.0363,39.9542,40.831,6225765.4284359,0
+MPC.US,D,20170425,000000,40.8988,41.0156,40.5876,40.7005,4687526.7162112,0
+MPC.US,D,20170426,000000,40.4677,40.7691,40.1251,40.3548,6001286.7664582,0
+MPC.US,D,20170427,000000,40.2468,41.9954,40.2389,41.5094,8341810.7377073,0
+MPC.US,D,20170428,000000,41.753,41.7588,41.2335,41.4437,4484591.6828425,0
+MPC.US,D,20170501,000000,41.6135,41.6391,41.0686,41.3779,4106524.0191941,0
+MPC.US,D,20170502,000000,41.5566,41.9954,41.5094,41.8345,5858936.0589474,0
+MPC.US,D,20170503,000000,41.5811,42.0554,41.3946,41.6872,5572303.5395459,0
+MPC.US,D,20170504,000000,41.5811,41.5811,40.1653,40.3194,7205846.7343819,0
+MPC.US,D,20170505,000000,40.4991,41.2699,40.2389,41.2168,7136803.6417125,0
+MPC.US,D,20170508,000000,41.1825,41.8992,41.0107,41.7687,7281584.5259376,0
+MPC.US,D,20170509,000000,41.8992,42.0455,41.4633,41.8639,4873596.1602201,0
+MPC.US,D,20170510,000000,42.1673,42.8476,41.7431,42.5807,7333137.6795718,0
+MPC.US,D,20170511,000000,42.7122,43.3141,42.5226,42.72,5779038.6522611,0
+MPC.US,D,20170512,000000,42.6474,43.1491,42.615,42.8526,3621160.8962129,0
+MPC.US,D,20170515,000000,43.3906,43.8432,43.0215,43.4073,5844503.701847,0
+MPC.US,D,20170516,000000,43.1952,43.1952,42.4078,42.99,6161167.1350881,0
+MPC.US,D,20170517,000000,42.4235,43.2846,42.4235,42.6365,5307769.739411,0
+MPC.US,D,20170518,000000,42.3185,42.9743,42.023,42.5483,4995571.4757907,0
+MPC.US,D,20170519,000000,42.728,43.5015,42.5198,43.2346,5295877.5586414,0
+MPC.US,D,20170522,000000,43.3661,43.5644,43.1608,43.4004,2936425.505222,0
+MPC.US,D,20170523,000000,43.4162,43.6754,43.2119,43.4791,2684524.3462385,0
+MPC.US,D,20170524,000000,43.3661,43.6381,43.2218,43.5232,3568500.6168083,0
+MPC.US,D,20170525,000000,43.5399,44.1614,42.9498,42.9665,4824459.9426057,0
+MPC.US,D,20170526,000000,42.9409,43.3051,42.7937,43.2689,4691687.3498566,0
+MPC.US,D,20170530,000000,42.9409,43.5693,42.8624,42.9409,4888708.8853195,0
+MPC.US,D,20170531,000000,42.8428,43.2276,42.292,42.6307,5579775.365353,0
+MPC.US,D,20170601,000000,42.9498,43.8835,42.9076,43.5232,10682929.521698,0
+MPC.US,D,20170602,000000,43.3003,43.5232,42.9586,43.1688,5446263.3307369,0
+MPC.US,D,20170605,000000,43.0627,43.5477,42.9586,43.2512,3981435.1033654,0
+MPC.US,D,20170606,000000,43.0715,43.5477,42.9409,43.4888,3970765.1405578,0
+MPC.US,D,20170607,000000,43.2846,43.5566,42.9822,43.3906,4483631.2232274,0
+MPC.US,D,20170608,000000,43.3258,44.2045,43.3003,43.7676,5668916.8138915,0
+MPC.US,D,20170609,000000,43.8658,45.0274,43.7922,44.8153,11783096.797948,0
+MPC.US,D,20170612,000000,44.9703,45.2168,44.1113,44.6209,7589594.6560084,0
+MPC.US,D,20170613,000000,44.6277,45.0941,44.5128,45.0803,4033005.5717541,0
+MPC.US,D,20170614,000000,44.9479,44.9723,43.6558,43.7019,6743069.1808221,0
+MPC.US,D,20170615,000000,43.4966,43.6842,43.2169,43.4073,4888545.9229245,0
+MPC.US,D,20170616,000000,43.6685,44.0475,43.424,44.0475,8271004.5956278,0
+MPC.US,D,20170619,000000,44.0789,44.5374,44.0789,44.4726,4575155.9967914,0
+MPC.US,D,20170620,000000,43.9571,44.0789,42.9822,43.2944,5906735.9849235,0
+MPC.US,D,20170621,000000,43.3592,43.4113,41.9258,42.3764,6997509.4976215,0
+MPC.US,D,20170622,000000,42.6956,42.6956,41.8492,41.9169,6025838.0697684,0
+MPC.US,D,20170623,000000,41.9335,42.3096,41.5635,42.185,7388713.9673307,0
+MPC.US,D,20170626,000000,42.3018,42.6455,41.9797,42.0484,5879837.0046113,0
+MPC.US,D,20170627,000000,42.1055,42.884,41.8433,42.4755,4608418.6586253,0
+MPC.US,D,20170628,000000,42.7023,43.3003,42.4755,43.1049,3871619.8380013,0
+MPC.US,D,20170629,000000,43.3258,43.4328,42.3676,42.4402,5591445.5098596,0
+MPC.US,D,20170630,000000,42.7113,43.097,42.3519,42.8693,3561413.789659,0
+MPC.US,D,20170703,000000,43.1147,43.7156,43.1049,43.4966,2125258.7956744,0
+MPC.US,D,20170705,000000,43.2757,43.4701,42.7858,43.3347,5003048.3941728,0
+MPC.US,D,20170706,000000,43.532,43.8432,43.1049,43.2944,3753361.0835499,0
+MPC.US,D,20170707,000000,43.3081,44.3597,43.1511,44.293,4714445.0483077,0
+MPC.US,D,20170710,000000,44.1948,44.6523,44.1614,44.3007,3700979.8772465,0
+MPC.US,D,20170711,000000,44.1691,44.7014,44.0966,44.396,4015914.8905864,0
+MPC.US,D,20170712,000000,44.8417,44.8908,44.0091,44.0395,3098996.790398,0
+MPC.US,D,20170713,000000,43.9709,44.1377,43.5948,44.1053,3190998.2289671,0
+MPC.US,D,20170714,000000,44.0789,44.2753,43.9061,44.0789,3404324.1520422,0
+MPC.US,D,20170717,000000,44.12,44.6366,43.9159,44.4883,5633890.0841325,0
+MPC.US,D,20170718,000000,44.7445,44.9222,44.4156,44.9155,3366975.2081556,0
+MPC.US,D,20170719,000000,44.9703,45.6361,44.8417,45.5046,4108585.4934899,0
+MPC.US,D,20170720,000000,45.6753,45.7342,44.8988,45.3817,3647341.8234723,0
+MPC.US,D,20170721,000000,45.3327,45.5212,44.9222,45.3327,2565865.3154047,0
+MPC.US,D,20170724,000000,45.5212,45.7685,45.3239,45.5123,2816171.4799478,0
+MPC.US,D,20170725,000000,45.9875,46.396,45.8324,45.8884,5003777.6508901,0
+MPC.US,D,20170726,000000,46.1937,46.3723,45.5771,45.5948,4895803.8605885,0
+MPC.US,D,20170727,000000,44.4559,46.2517,43.8344,45.9945,6161736.4849554,0
+MPC.US,D,20170728,000000,45.8069,46.0426,44.997,45.0371,4165639.6464676,0
+MPC.US,D,20170731,000000,45.1854,46.0376,45.0725,45.8667,3629466.8857791,0
+MPC.US,D,20170801,000000,45.9639,46.5353,45.7952,46.3085,3562673.6926746,0
+MPC.US,D,20170802,000000,45.9945,46.4381,45.9237,46.0376,3550063.4588525,0
+MPC.US,D,20170803,000000,45.9148,46.0897,45.6693,45.7833,3275318.0276457,0
+MPC.US,D,20170804,000000,45.8737,46.2428,45.5948,45.7008,4233718.205462,0
+MPC.US,D,20170807,000000,45.5398,45.6292,44.9312,44.9703,3885153.8648996,0
+MPC.US,D,20170808,000000,44.9703,45.1009,44.4883,44.5963,2823146.2704507,0
+MPC.US,D,20170809,000000,44.5875,44.8006,43.2757,43.4073,5284822.5971757,0
+MPC.US,D,20170810,000000,43.4485,43.4485,42.7023,42.7671,4487676.7646813,0
+MPC.US,D,20170811,000000,42.6228,42.88,42.343,42.728,4032793.7206407,0
+MPC.US,D,20170814,000000,42.992,43.4948,42.9763,43.1805,2724091.6157261,0
+MPC.US,D,20170815,000000,43.1334,43.2276,42.728,42.8339,3652910.0448039,0
+MPC.US,D,20170816,000000,42.9252,42.9763,42.025,42.1496,4720362.6202734,0
+MPC.US,D,20170817,000000,41.8678,42.0093,41.0097,41.0264,5510250.5151038,0
+MPC.US,D,20170818,000000,40.9596,41.7206,40.8055,41.3631,4435292.5028331,0
+MPC.US,D,20170821,000000,41.3327,41.3563,40.8182,40.8182,4295413.7311502,0
+MPC.US,D,20170822,000000,41.0363,41.2425,40.6945,41.0047,3946068.1896072,0
+MPC.US,D,20170823,000000,40.8055,41.587,40.721,41.4152,5484098.1062633,0
+MPC.US,D,20170824,000000,41.4878,42.5463,41.4339,42.2085,4923165.2466961,0
+MPC.US,D,20170825,000000,42.4922,43.0912,42.397,42.6956,3749052.7652341,0
+MPC.US,D,20170828,000000,43.1992,43.7274,42.9518,43.3562,7040947.1239884,0
+MPC.US,D,20170829,000000,43.0647,43.3562,42.1997,42.4559,6512165.7264247,0
+MPC.US,D,20170830,000000,42.5374,43.3709,42.4049,43.1992,5149063.7185395,0
+MPC.US,D,20170831,000000,43.3789,43.6371,42.9252,43.2984,5930383.8654568,0
+MPC.US,D,20170901,000000,43.3789,44.8417,43.3385,44.8083,4817010.5241277,0
+MPC.US,D,20170905,000000,44.2292,44.293,41.7039,42.7544,10135328.004551,0
+MPC.US,D,20170906,000000,42.6298,43.3916,42.505,43.2306,7827861.9736264,0
+MPC.US,D,20170907,000000,43.4476,43.8344,43.208,43.4476,4727694.9095299,0
+MPC.US,D,20170908,000000,43.4691,44.3321,43.3562,44.0986,5639472.5646736,0
+MPC.US,D,20170911,000000,44.1467,44.4451,43.4123,44.3715,5548346.0304621,0
+MPC.US,D,20170912,000000,44.5354,44.9713,44.2292,44.3862,4151113.5859901,0
+MPC.US,D,20170913,000000,44.5757,44.6424,43.5085,43.9247,5325192.4564582,0
+MPC.US,D,20170914,000000,43.9728,44.0258,43.1805,43.208,6544468.9471585,0
+MPC.US,D,20170915,000000,43.2246,43.8521,43.1412,43.7196,10978147.103767,0
+MPC.US,D,20170918,000000,43.8,44.3548,43.692,44.2292,5477883.127927,0
+MPC.US,D,20170919,000000,44.3715,44.8544,44.0632,44.7435,5478528.8664169,0
+MPC.US,D,20170920,000000,44.8908,45.157,44.6022,44.9322,5112901.344591,0
+MPC.US,D,20170921,000000,44.9322,45.313,44.7916,44.8821,4891638.1343682,0
+MPC.US,D,20170922,000000,44.773,45.4014,44.6857,45.1804,4459625.8439402,0
+MPC.US,D,20170925,000000,45.4014,46.072,45.3867,45.8393,5565237.0826959,0
+MPC.US,D,20170926,000000,45.7,45.9404,45.4603,45.7166,4884899.6393381,0
+MPC.US,D,20170927,000000,45.0822,46.0484,45.0822,45.6008,4653045.9104752,0
+MPC.US,D,20170928,000000,45.6165,46.0454,45.527,45.7892,4558345.40724,0
+MPC.US,D,20170929,000000,45.7823,46.6778,45.6369,46.2938,4511088.3497421,0
+MPC.US,D,20171002,000000,46.178,46.4519,45.8393,46.1368,3285893.2685612,0
+MPC.US,D,20171003,000000,45.8393,46.4844,45.6085,46.3449,3876313.154975,0
+MPC.US,D,20171004,000000,46.3606,46.8015,46.1456,46.4844,3397424.7316471,0
+MPC.US,D,20171005,000000,46.6258,46.9714,46.3449,46.4353,3496688.1819401,0
+MPC.US,D,20171006,000000,46.0651,46.559,45.9905,46.2457,4745514.8474149,0
+MPC.US,D,20171009,000000,46.3566,46.5325,46.2594,46.3449,3974475.5905873,0
+MPC.US,D,20171010,000000,46.8201,47.0696,46.3763,46.4353,4387414.1512045,0
+MPC.US,D,20171011,000000,46.4844,46.6739,46.3449,46.4087,5044330.842867,0
+MPC.US,D,20171012,000000,46.228,46.9714,46.0651,46.6807,3725054.5155516,0
+MPC.US,D,20171013,000000,46.9644,46.9861,46.4686,46.5325,3439429.3074537,0
+MPC.US,D,20171016,000000,46.5737,46.6973,45.9639,45.9954,6587413.6122807,0
+MPC.US,D,20171017,000000,46.013,46.6601,46.0033,46.6474,3655871.8863316,0
+MPC.US,D,20171018,000000,46.6552,46.938,46.559,46.8466,3520193.470378,0
+MPC.US,D,20171019,000000,46.5737,47.1697,46.3686,47.1354,4123206.2758594,0
+MPC.US,D,20171020,000000,47.3003,47.6645,47.1775,47.4573,4730339.9929026,0
+MPC.US,D,20171023,000000,47.4484,47.4484,46.4431,46.5099,4523836.083085,0
+MPC.US,D,20171024,000000,46.6739,47.2787,46.6739,47.0459,4152222.7487906,0
+MPC.US,D,20171025,000000,47.0215,47.1697,46.1368,46.5894,5930388.9580317,0
+MPC.US,D,20171026,000000,47.4838,47.8127,46.1211,47.2787,5135741.5427545,0
+MPC.US,D,20171027,000000,47.6154,48.6463,47.3846,48.2693,5039228.0828759,0
+MPC.US,D,20171030,000000,48.2693,49.1746,48.0856,48.7533,4709538.8617055,0
+MPC.US,D,20171031,000000,49.3493,49.6635,48.5668,49.3129,6247813.2219541,0
+MPC.US,D,20171101,000000,49.7273,51.0989,49.5888,50.2654,6795226.3138325,0
+MPC.US,D,20171102,000000,50.4047,51.4612,50.2477,51.3208,6318683.5304765,0
+MPC.US,D,20171103,000000,51.3945,51.8235,51.0989,51.3473,4434558.1535409,0
+MPC.US,D,20171106,000000,51.4612,51.6183,51.2658,51.47,4476539.3035034,0
+MPC.US,D,20171107,000000,51.6595,52.1052,51.2992,52.0955,4512972.6024334,0
+MPC.US,D,20171108,000000,52.2437,52.3448,51.6428,52.1907,5856060.7911919,0
+MPC.US,D,20171109,000000,51.6948,51.7833,50.2731,50.8996,6073590.1255411,0
+MPC.US,D,20171110,000000,51.1657,51.4121,50.8603,50.9507,3900832.8843212,0
+MPC.US,D,20171113,000000,51.0066,51.635,50.9408,51.3473,3417971.2341021,0
+MPC.US,D,20171114,000000,51.4455,52.0738,51.1401,51.9001,5434481.149584,0
+MPC.US,D,20171115,000000,50.2183,51.3522,49.9296,51.093,5565883.8397008,0
+MPC.US,D,20171116,000000,51.1018,51.9845,50.8004,51.5142,4792269.7770335,0
+MPC.US,D,20171117,000000,51.3817,51.8824,51.2108,51.7322,3589888.412627,0
+MPC.US,D,20171120,000000,51.6006,51.9482,51.2992,51.4593,3097858.0906635,0
+MPC.US,D,20171121,000000,51.6654,51.8087,51.3444,51.7489,3048786.0394921,0
+MPC.US,D,20171122,000000,51.8,51.8402,50.8927,51.5142,3558084.2642276,0
+MPC.US,D,20171124,000000,51.6409,51.7135,51.1598,51.5338,1694119.3725741,0
+MPC.US,D,20171127,000000,51.467,51.8824,51.1755,51.4082,7695185.1212842,0
+MPC.US,D,20171128,000000,51.7489,51.8225,51.2206,51.6929,3478544.3562953,0
+MPC.US,D,20171129,000000,51.5142,51.7076,50.6345,51.0095,5092809.0998118,0
+MPC.US,D,20171130,000000,51.2521,52.1553,51.0459,52.0316,5881314.8698303,0
+MPC.US,D,20171201,000000,52.1917,52.3881,51.1676,52.2084,6244446.011469,0
+MPC.US,D,20171204,000000,52.2722,53.4346,52.0208,52.5893,5107090.716697,0
+MPC.US,D,20171205,000000,52.6875,54.3418,52.4676,53.6193,5121848.9985873,0
+MPC.US,D,20171206,000000,53.4346,53.5515,52.5638,52.7209,2833229.5686364,0
+MPC.US,D,20171207,000000,52.4225,53.2285,52.341,53.1706,4047659.9651177,0
+MPC.US,D,20171208,000000,53.3267,53.9511,53.1283,53.794,3713058.4462553,0
+MPC.US,D,20171211,000000,53.7096,54.067,53.4445,53.5515,3332816.2531496,0
+MPC.US,D,20171212,000000,53.8499,54.2408,53.3934,53.577,3119833.5696189,0
+MPC.US,D,20171213,000000,53.417,53.5112,53.0036,53.2943,3546686.0632177,0
+MPC.US,D,20171214,000000,53.3031,54.0346,53.2187,53.7174,5177565.8414116,0
+MPC.US,D,20171215,000000,53.9589,54.9919,53.7517,54.6247,12053518.633115,0
+MPC.US,D,20171218,000000,54.7237,55.146,54.609,54.8396,4076062.273523,0
+MPC.US,D,20171219,000000,54.8583,54.931,53.7341,53.794,5257134.2677632,0
+MPC.US,D,20171220,000000,54.0513,54.7169,53.8018,54.549,6215286.9464423,0
+MPC.US,D,20171221,000000,54.5814,55.4867,54.3487,55.1086,6831800.1678282,0
+MPC.US,D,20171222,000000,55.414,55.5358,55.0154,55.1293,4152043.4901561,0
+MPC.US,D,20171226,000000,55.2873,55.7213,55.1715,55.5299,2779995.8653047,0
+MPC.US,D,20171227,000000,55.4287,55.5672,55.1293,55.1803,2642681.7143119,0
+MPC.US,D,20171228,000000,55.1891,55.2972,54.9633,55.1637,3760753.4651896,0
+MPC.US,D,20171229,000000,55.2225,55.4533,54.7974,54.8141,2755235.7664259,0
+MPC.US,D,20180102,000000,54.9221,55.8716,54.8141,55.8106,3678319.9562323,0
+MPC.US,D,20180103,000000,56.0463,57.2961,56.0041,56.9987,5830683.4722424,0
+MPC.US,D,20180104,000000,57.0418,57.3688,56.8278,57.0565,3799331.7566429,0
+MPC.US,D,20180105,000000,57.2166,57.7007,56.9172,57.6064,4192368.5347801,0
+MPC.US,D,20180108,000000,57.3816,57.8911,57.3325,57.6486,3867248.3717573,0
+MPC.US,D,20180109,000000,57.6486,57.7822,57.248,57.3247,3512146.1836136,0
+MPC.US,D,20180110,000000,57.1489,57.847,56.8671,57.7468,3273346.1826671,0
+MPC.US,D,20180111,000000,57.9225,58.5126,57.6162,58.3634,3002606.5708304,0
+MPC.US,D,20180112,000000,58.545,59.4022,58.545,59.3355,3116057.9346315,0
+MPC.US,D,20180116,000000,59.4836,59.6751,58.6599,58.8032,5280751.5928475,0
+MPC.US,D,20180117,000000,59.0782,60.2142,58.9201,59.7988,4200500.3582867,0
+MPC.US,D,20180118,000000,59.6338,60.2495,59.1174,59.3933,4311101.9172066,0
+MPC.US,D,20180119,000000,59.5337,59.8421,59.0605,59.7252,4686166.9987285,0
+MPC.US,D,20180122,000000,59.8489,60.813,59.5828,60.7796,5254585.9433126,0
+MPC.US,D,20180123,000000,60.9053,61.0625,60.3477,60.7472,3171508.9450493,0
+MPC.US,D,20180124,000000,60.9534,61.0859,59.2264,59.4748,4653812.8522463,0
+MPC.US,D,20180125,000000,59.8832,60.0118,58.9928,59.0516,3484696.1867037,0
+MPC.US,D,20180126,000000,59.2264,59.8341,59.143,59.6014,4280398.783488,0
+MPC.US,D,20180129,000000,59.412,59.6054,58.1287,58.2799,4998827.6681443,0
+MPC.US,D,20180130,000000,57.3659,57.8048,56.335,57.4326,5827842.833996,0
+MPC.US,D,20180131,000000,57.5249,57.8548,56.6668,57.5465,7654810.169427,0
+MPC.US,D,20180201,000000,57.9639,58.5607,55.7665,57.0665,8299599.4033621,0
+MPC.US,D,20180202,000000,56.765,57.6967,55.5044,56.0041,5996744.1896997,0
+MPC.US,D,20180205,000000,54.8976,56.0237,52.5471,53.6517,7075767.0952087,0
+MPC.US,D,20180206,000000,52.2819,54.7817,51.7223,54.5726,5555501.0981143,0
+MPC.US,D,20180207,000000,55.6281,56.1945,53.9511,54.0748,6096662.5451174,0
+MPC.US,D,20180208,000000,53.9246,54.2918,52.1465,52.1642,5178235.0057458,0
+MPC.US,D,20180209,000000,52.7111,53.6517,51.0586,53.037,5856812.4552385,0
+MPC.US,D,20180212,000000,53.5692,54.5814,53.1873,53.8088,4029711.6943467,0
+MPC.US,D,20180213,000000,53.7253,55.1637,53.4111,54.8976,4298316.4988098,0
+MPC.US,D,20180214,000000,54.3831,56.8426,54.1504,56.6265,5645316.8035615,0
+MPC.US,D,20180215,000000,56.6265,57.1744,55.5623,56.3281,4997048.3224948,0
+MPC.US,D,20180216,000000,56.1621,56.8504,55.6458,56.4361,3973708.6488162,0
+MPC.US,D,20180220,000000,55.416,56.7807,55.416,55.416,3867694.4813135,0
+MPC.US,D,20180221,000000,55.4484,56.4479,55.3158,55.4307,5406964.949201,0
+MPC.US,D,20180222,000000,55.6497,56.5873,55.5476,55.5907,4944386.0060602,0
+MPC.US,D,20180223,000000,55.9402,56.1848,55.0056,55.8843,3462760.4298319,0
+MPC.US,D,20180226,000000,55.9746,56.0836,55.2559,55.4484,3877295.0034044,0
+MPC.US,D,20180227,000000,55.3404,56.116,54.8652,54.873,5255097.2378266,0
+MPC.US,D,20180228,000000,55.1715,55.1715,53.575,53.5829,6619153.594237,0
+MPC.US,D,20180301,000000,53.7587,54.8553,53.6497,54.1936,5098649.2646399,0
+MPC.US,D,20180302,000000,53.849,54.7209,53.6163,54.5294,3455242.7708511,0
+MPC.US,D,20180305,000000,54.2682,55.6192,54.0346,55.3404,4378095.7577597,0
+MPC.US,D,20180306,000000,55.7243,56.7679,55.3993,56.3684,4460606.6738545,0
+MPC.US,D,20180307,000000,56.009,56.9702,55.7782,56.6118,4228366.9278187,0
+MPC.US,D,20180308,000000,56.98,57.7742,56.3684,57.74,4800798.8213777,0
+MPC.US,D,20180309,000000,58.3261,59.1194,58.0748,58.7345,4914118.796748,0
+MPC.US,D,20180312,000000,58.7522,58.9525,57.8567,57.9392,3796939.2649824,0
+MPC.US,D,20180313,000000,58.0325,58.7925,57.52,57.9158,3880701.9359733,0
+MPC.US,D,20180314,000000,58.2584,58.5677,57.84,58.0148,3979447.9806624,0
+MPC.US,D,20180315,000000,58.1857,58.3595,56.4194,57.4052,5421485.9171038,0
+MPC.US,D,20180316,000000,57.305,58.5363,57.2971,58.2829,7270839.1930225,0
+MPC.US,D,20180319,000000,58.0492,58.1926,57.4788,57.8931,3316369.2734419,0
+MPC.US,D,20180320,000000,58.3006,60.0728,58.0845,59.7733,5647146.0564445,0
+MPC.US,D,20180321,000000,60.0639,61.7949,59.9814,61.2352,5207633.4217901,0
+MPC.US,D,20180322,000000,60.5322,61.8036,60.3172,61.0368,4554367.087774,0
+MPC.US,D,20180323,000000,61.3962,62.2975,59.5299,59.6211,7003655.2169401,0
+MPC.US,D,20180326,000000,60.3084,61.9481,60.2917,61.6289,5075473.9750518,0
+MPC.US,D,20180327,000000,61.7949,62.6658,60.5598,60.9593,4352249.9219249,0
+MPC.US,D,20180328,000000,61.1704,61.4198,59.8813,60.0728,4880472.154771,0
+MPC.US,D,20180329,000000,60.4164,61.5975,60.331,61.1517,3336578.6474425,0
+MPC.US,D,20180402,000000,61.0201,61.3777,59.2559,60.0571,4032113.352642,0
+MPC.US,D,20180403,000000,60.811,60.8828,59.7056,60.7257,4375596.3220276,0
+MPC.US,D,20180404,000000,59.8813,60.9092,58.8121,60.7021,5239725.8099255,0
+MPC.US,D,20180405,000000,61.2608,61.8557,60.8347,61.4031,5626746.220145,0
+MPC.US,D,20180406,000000,60.819,61.4463,59.8322,60.6,3839474.4870874,0
+MPC.US,D,20180409,000000,60.6157,61.0516,59.9313,59.947,4612310.4043191,0
+MPC.US,D,20180410,000000,61.0104,62.006,60.9446,61.6476,4844143.7628827,0
+MPC.US,D,20180411,000000,61.6546,62.2898,61.4031,61.9137,4682608.3074293,0
+MPC.US,D,20180412,000000,62.1483,62.4154,61.4119,62.1071,2818970.3590806,0
+MPC.US,D,20180413,000000,62.2818,62.7316,61.8724,62.3907,2971620.2899507,0
+MPC.US,D,20180416,000000,62.7177,65.1743,62.5499,64.8414,5786422.8857812,0
+MPC.US,D,20180417,000000,65.0663,65.9284,64.0717,65.7045,4622172.6847569,0
+MPC.US,D,20180418,000000,66.1385,66.8993,65.6692,65.896,5012484.9353539,0
+MPC.US,D,20180419,000000,65.9117,66.757,65.4188,66.4153,3763110.3088263,0
+MPC.US,D,20180420,000000,66.4153,66.9484,66.1963,66.7138,3057762.2119073,0
+MPC.US,D,20180423,000000,66.8993,67.1007,65.9785,66.7894,3523145.126756,0
+MPC.US,D,20180424,000000,67.1821,68.2789,66.1787,66.7334,5671694.3042099,0
+MPC.US,D,20180425,000000,66.2386,67.1507,65.3922,67.1085,3911723.864877,0
+MPC.US,D,20180426,000000,67.5012,69.6524,66.8816,69.3667,5176780.5663712,0
+MPC.US,D,20180427,000000,69.0564,69.1143,68.0127,68.1119,3930534.817826,0
+MPC.US,D,20180430,000000,63.1261,66.0874,61.9795,62.6579,33566382.997426,0
+MPC.US,D,20180501,000000,62.1316,62.2574,58.9378,60.977,25021877.595883,0
+MPC.US,D,20180502,000000,61.2962,64.9328,61.0104,63.4374,15931056.043081,0
+MPC.US,D,20180503,000000,63.8037,65.0093,62.3319,64.7923,10794619.873119,0
+MPC.US,D,20180504,000000,64.323,64.8336,63.6495,64.3564,6709480.5941984,0
+MPC.US,D,20180507,000000,64.5989,66.053,63.9568,63.9873,7002108.0927032,0
+MPC.US,D,20180508,000000,63.9303,64.3387,62.1316,62.9928,8197887.4430854,0
+MPC.US,D,20180509,000000,63.7124,65.3343,63.4374,64.4977,5770888.495485,0
+MPC.US,D,20180510,000000,65.191,65.4512,64.0874,64.8571,5418239.9098999,0
+MPC.US,D,20180511,000000,65.0093,65.2194,64.3987,64.6844,4243144.5614934,0
+MPC.US,D,20180514,000000,65.1115,65.7447,64.8414,65.5267,5901967.2978419,0
+MPC.US,D,20180515,000000,65.5023,66.1669,64.5518,65.032,6975872.1656354,0
+MPC.US,D,20180516,000000,64.87,65.0153,63.8862,64.5607,8189255.5287293,0
+MPC.US,D,20180517,000000,65.2912,68.0844,64.9877,67.9087,11499583.989895,0
+MPC.US,D,20180518,000000,67.7987,67.9155,66.5547,66.915,4772663.3638942,0
+MPC.US,D,20180521,000000,67.294,67.404,66.1248,66.3446,4595395.926241,0
+MPC.US,D,20180522,000000,66.6029,67.6141,65.8399,66.0403,4887002.8727476,0
+MPC.US,D,20180523,000000,65.4355,66.4114,64.9632,66.3603,5252373.7288015,0
+MPC.US,D,20180524,000000,65.7732,66.6872,65.2498,66.5636,7238051.1591637,0
+MPC.US,D,20180525,000000,65.5434,65.6034,63.8862,64.7875,7629019.3334002,0
+MPC.US,D,20180529,000000,64.7973,66.3348,64.3908,65.2989,7303998.9848444,0
+MPC.US,D,20180530,000000,66.2769,67.7084,65.5955,66.9327,7250599.2635728,0
+MPC.US,D,20180531,000000,66.8051,69.5749,66.4929,66.4929,9831442.860101,0
+MPC.US,D,20180601,000000,67.1252,69.0172,66.4693,68.9268,8295578.3062673,0
+MPC.US,D,20180604,000000,69.2439,70.1139,68.6146,68.9347,7909882.9840216,0
+MPC.US,D,20180605,000000,68.9081,69.1624,67.0849,67.5886,5766407.0296247,0
+MPC.US,D,20180606,000000,67.352,67.4373,65.2528,66.2691,7511728.1681688,0
+MPC.US,D,20180607,000000,66.9063,66.9888,65.9224,66.595,4988899.1842336,0
+MPC.US,D,20180608,000000,66.3348,66.756,65.6534,66.4615,4823980.2220557,0
+MPC.US,D,20180611,000000,66.4202,66.4202,64.653,65.4355,6261341.1377627,0
+MPC.US,D,20180612,000000,65.5356,65.889,63.2882,63.4924,8977046.30124,0
+MPC.US,D,20180613,000000,63.6171,63.7693,62.6314,63.0035,5521345.1986532,0
+MPC.US,D,20180614,000000,63.6171,64.105,63.1762,63.2637,5800501.8181876,0
+MPC.US,D,20180615,000000,62.8602,63.4924,61.6496,61.8911,10041564.535086,0
+MPC.US,D,20180618,000000,61.9588,63.2961,61.6319,62.9289,5369465.2650992,0
+MPC.US,D,20180619,000000,62.2721,63.2323,62.0197,62.701,4549710.4373391,0
+MPC.US,D,20180620,000000,62.6853,63.0271,61.6721,62.1101,3823636.5793309,0
+MPC.US,D,20180621,000000,61.8076,62.0934,60.7729,60.9849,5676731.8792429,0
+MPC.US,D,20180622,000000,62.2878,62.4134,61.0516,61.1026,14140780.709383,0
+MPC.US,D,20180625,000000,61.2795,61.3373,58.2917,58.87,9388502.9225783,0
+MPC.US,D,20180626,000000,58.9564,59.9323,58.9417,59.3531,5323078.0193841,0
+MPC.US,D,20180627,000000,59.7546,60.3201,58.0826,58.224,6844523.4568119,0
+MPC.US,D,20180628,000000,58.4498,59.3001,58.1052,58.4665,5403387.9246325,0
+MPC.US,D,20180629,000000,58.8219,59.9647,58.6511,59.032,6628131.8036824,0
+MPC.US,D,20180702,000000,58.6354,59.2353,58.224,59.1243,6359961.9051107,0
+MPC.US,D,20180703,000000,59.3589,61.1026,59.1321,59.5867,8119991.4183117,0
+MPC.US,D,20180705,000000,60.0836,60.9673,57.3668,58.5587,10026884.678848,0
+MPC.US,D,20180706,000000,58.2318,59.7223,58.1563,59.0654,4819498.7561954,0
+MPC.US,D,20180709,000000,59.2667,60.7228,59.2353,60.4292,6493218.2924698,0
+MPC.US,D,20180710,000000,60.4881,61.5711,60.3948,60.4694,4713063.9420107,0
+MPC.US,D,20180711,000000,59.7046,60.3201,58.3045,58.8651,5278370.3048517,0
+MPC.US,D,20180712,000000,59.3442,59.4601,58.2829,59.3265,4696099.5566991,0
+MPC.US,D,20180713,000000,59.629,60.5646,59.3001,60.3614,5805896.8919746,0
+MPC.US,D,20180716,000000,59.7811,60.4969,59.5613,60.0923,3657196.9743053,0
+MPC.US,D,20180717,000000,60.0579,61.1223,59.5966,60.3271,3697051.4650139,0
+MPC.US,D,20180718,000000,60.1347,61.2117,59.413,61.0516,6048929.8411293,0
+MPC.US,D,20180719,000000,61.3276,61.7988,61.084,61.302,3742324.4553536,0
+MPC.US,D,20180720,000000,61.1273,61.6416,60.6638,61.0183,5030006.4483531,0
+MPC.US,D,20180723,000000,61.4719,61.7527,60.8414,61.4208,4285544.3211076,0
+MPC.US,D,20180724,000000,61.7812,62.7316,61.4552,62.0463,5019928.242742,0
+MPC.US,D,20180725,000000,62.1454,62.9828,61.7251,62.866,6209159.5603932,0
+MPC.US,D,20180726,000000,63.8538,67.8409,63.4483,67.4453,13591090.218035,0
+MPC.US,D,20180727,000000,67.8331,68.9081,67.0584,68.1443,6478510.936328,0
+MPC.US,D,20180730,000000,68.7049,69.2204,68.3113,68.5724,4951677.5547181,0
+MPC.US,D,20180731,000000,68.6755,69.5071,67.9155,68.0098,5570255.3059446,0
+MPC.US,D,20180801,000000,67.5218,68.2101,67.1821,67.9519,5086172.4562785,0
+MPC.US,D,20180802,000000,67.5455,67.5592,66.6558,67.0849,4498619.6895005,0
+MPC.US,D,20180803,000000,67.0761,67.5974,65.9725,66.5479,3654850.3158184,0
+MPC.US,D,20180806,000000,66.8051,67.2509,66.3102,67.1772,4560495.4923382,0
+MPC.US,D,20180807,000000,67.6465,68.9347,67.404,68.3799,4927353.3802457,0
+MPC.US,D,20180808,000000,67.9332,68.9857,67.462,68.7334,3768996.3068278,0
+MPC.US,D,20180809,000000,68.8699,69.1439,67.6888,67.9421,3598380.7904325,0
+MPC.US,D,20180810,000000,67.5974,68.3524,67.5886,68.0922,3218921.8353374,0
+MPC.US,D,20180813,000000,68.2632,68.7766,67.3363,67.3864,2742810.9023279,0
+MPC.US,D,20180814,000000,67.9087,68.0344,66.7029,67.404,4057330.7647414,0
+MPC.US,D,20180815,000000,66.8709,67.1232,64.9986,65.3136,7282562.3003072,0
+MPC.US,D,20180816,000000,65.6092,66.3711,64.8061,64.9004,4816065.3422373,0
+MPC.US,D,20180817,000000,65.3884,65.4747,64.5007,65.2538,3987465.7304927,0
+MPC.US,D,20180820,000000,65.4747,67.0388,65.3136,66.651,3961860.2641903,0
+MPC.US,D,20180821,000000,66.8787,68.3771,66.6872,66.862,6775082.12479,0
+MPC.US,D,20180822,000000,66.9377,68.1413,66.8709,67.8782,4536119.3736024,0
+MPC.US,D,20180823,000000,67.9362,69.1733,67.6574,69.0711,4008680.3787668,0
+MPC.US,D,20180824,000000,69.4934,70.966,69.1202,70.9317,7198858.7031845,0
+MPC.US,D,20180827,000000,71.1252,71.7525,70.3996,70.8139,5087397.7297854,0
+MPC.US,D,20180828,000000,70.8394,71.5767,70.6715,71.0083,3808564.5948303,0
+MPC.US,D,20180829,000000,71.2115,71.5493,70.1973,70.8473,4283595.9019734,0
+MPC.US,D,20180830,000000,71.0328,71.0427,69.4177,70.3397,5223680.1251152,0
+MPC.US,D,20180831,000000,70.0598,70.2385,68.6126,69.6377,7878097.1688916,0
+MPC.US,D,20180904,000000,70.0284,71.999,69.9008,71.3215,7133040.2289048,0
+MPC.US,D,20180905,000000,71.1349,71.4835,69.7477,71.0328,6758004.684317,0
+MPC.US,D,20180906,000000,70.8984,72.2189,70.0284,70.0697,5280066.1322739,0
+MPC.US,D,20180907,000000,70.0697,70.1119,68.9867,69.8242,4241297.9938559,0
+MPC.US,D,20180910,000000,69.9862,70.322,69.5198,69.7584,4806922.133367,0
+MPC.US,D,20180911,000000,69.6013,70.9582,69.1448,70.6793,4532419.1087226,0
+MPC.US,D,20180912,000000,70.7707,72.1177,70.7383,71.2547,6596045.5266368,0
+MPC.US,D,20180913,000000,71.3382,71.5414,70.1286,71.1624,5407284.7629011,0
+MPC.US,D,20180914,000000,71.1153,71.7063,70.9847,71.3725,3892916.9859878,0
+MPC.US,D,20180917,000000,71.4491,71.4992,70.5616,70.9317,4148232.2071449,0
+MPC.US,D,20180918,000000,71.2881,71.6386,70.6117,71.0594,5392027.4086764,0
+MPC.US,D,20180919,000000,70.4663,70.8984,67.7761,68.159,8115231.8978651,0
+MPC.US,D,20180920,000000,68.5469,69.8576,67.3363,69.3333,7681018.5965905,0
+MPC.US,D,20180921,000000,69.6475,71.0692,69.3333,70.5517,10081676.710081,0
+MPC.US,D,20180924,000000,71.0328,73.0839,70.8326,72.5998,8098076.0317393,0
+MPC.US,D,20180925,000000,73.3441,74.8492,71.8801,71.9724,8877309.2414868,0
+MPC.US,D,20180926,000000,71.6847,72.1079,69.7721,71.5336,9400313.6221505,0
+MPC.US,D,20180927,000000,71.7457,72.7343,69.9921,70.2729,9557412.4264019,0
+MPC.US,D,20180928,000000,69.7721,70.2385,67.6741,67.6741,46267569.187776,0
+MPC.US,D,20181001,000000,69.0614,70.5105,68.6833,69.7584,7913431.490171,0
+MPC.US,D,20181002,000000,70.1531,70.595,69.0466,70.4751,8390148.4395866,0
+MPC.US,D,20181003,000000,71.3558,73.2507,71.0888,73.1064,9845486.1444836,0
+MPC.US,D,20181004,000000,72.8197,73.0485,71.0946,72.159,8167047.8283611,0
+MPC.US,D,20181005,000000,71.7791,71.9302,70.433,71.5149,8958178.3114527,0
+MPC.US,D,20181008,000000,71.0888,71.2194,69.2822,70.966,11287662.59896,0
+MPC.US,D,20181009,000000,71.0525,71.4904,70.1197,70.8817,6289867.7049941,0
+MPC.US,D,20181010,000000,71.7878,71.9823,68.2504,68.2504,12557225.210675,0
+MPC.US,D,20181011,000000,68.2504,69.2312,66.2935,66.6244,10647282.516323,0
+MPC.US,D,20181012,000000,67.8272,68.4113,66.7707,67.7683,9665283.3466918,0
+MPC.US,D,20181015,000000,67.7005,67.9862,65.8302,65.8302,9406976.747073,0
+MPC.US,D,20181016,000000,66.8542,67.9116,66.2357,67.7594,6980763.0745131,0
+MPC.US,D,20181017,000000,67.3687,68.0874,66.5322,66.9808,6653222.9199259,0
+MPC.US,D,20181018,000000,66.38,67.6151,66.2268,66.6991,5742552.3905527,0
+MPC.US,D,20181019,000000,64.1287,64.8061,62.3937,62.5537,15743333.549278,0
+MPC.US,D,20181022,000000,62.6215,63.0977,61.1155,62.7296,6090663.4919542,0
+MPC.US,D,20181023,000000,61.354,61.5387,58.3349,61.0044,10209772.282096,0
+MPC.US,D,20181024,000000,60.8277,60.9309,57.3924,57.5956,14481220.356043,0
+MPC.US,D,20181025,000000,58.8327,59.6682,58.3977,59.2009,9826723.0617381,0
+MPC.US,D,20181026,000000,58.4429,59.0271,56.9436,58.2731,9261720.2163576,0
+MPC.US,D,20181029,000000,59.1106,59.627,56.0983,56.8917,7453323.464343,0
+MPC.US,D,20181030,000000,57.0792,58.5019,56.3939,58.2211,7646218.9956695,0
+MPC.US,D,20181031,000000,59.144,61.032,59.085,59.6172,11390172.056457,0
+MPC.US,D,20181101,000000,59.0683,61.3,58.1808,60.1494,9537228.5152756,0
+MPC.US,D,20181102,000000,60.7502,61.7752,58.604,58.8062,6718477.1369131,0
+MPC.US,D,20181105,000000,59.6682,60.0198,58.2554,59.034,5721361.1681228,0
+MPC.US,D,20181106,000000,59.0271,59.034,57.4601,57.8577,8047264.3570023,0
+MPC.US,D,20181107,000000,58.3752,59.2107,57.63,59.085,8632586.5759997,0
+MPC.US,D,20181108,000000,58.9161,59.0379,56.9436,57.2913,8487460.4152004,0
+MPC.US,D,20181109,000000,56.8426,57.2569,55.9197,56.8504,7492754.2528249,0
+MPC.US,D,20181112,000000,57.2736,57.4768,55.6595,55.7694,5422583.8762395,0
+MPC.US,D,20181113,000000,55.4287,56.0483,53.8627,54.3036,10559656.618057,0
+MPC.US,D,20181114,000000,55.2422,55.7331,53.4582,54.0237,7557607.1749148,0
+MPC.US,D,20181115,000000,53.8127,55.5152,53.5378,55.3109,7267218.3723102,0
+MPC.US,D,20181116,000000,55.6143,56.1818,54.982,55.3777,7531754.209475,0
+MPC.US,D,20181119,000000,55.0821,55.4287,52.9673,53.6605,7489210.8392503,0
+MPC.US,D,20181120,000000,52.502,53.7636,51.6929,52.7582,8919240.4842156,0
+MPC.US,D,20181121,000000,53.0724,54.7876,52.8603,54.3261,7553347.7453174,0
+MPC.US,D,20181123,000000,53.3021,53.7891,52.5962,52.6197,3161583.5166834,0
+MPC.US,D,20181126,000000,53.5407,54.931,53.3551,54.71,6391505.3136782,0
+MPC.US,D,20181127,000000,54.4195,55.0664,54.0778,54.334,5979095.3623294,0
+MPC.US,D,20181128,000000,54.2152,55.8696,53.2078,55.6477,7307705.3608141,0
+MPC.US,D,20181129,000000,55.4424,56.2515,55.251,55.3227,5979297.0282932,0
+MPC.US,D,20181130,000000,55.2206,55.8931,54.8112,55.5426,7316898.4769177,0
+MPC.US,D,20181203,000000,56.2613,57.0104,53.9412,55.1195,10919415.456636,0
+MPC.US,D,20181204,000000,55.1961,56.6953,53.9412,53.9933,9046616.9846629,0
+MPC.US,D,20181206,000000,53.5996,54.2427,52.6796,54.171,8799854.2336944,0
+MPC.US,D,20181207,000000,54.6668,56.3438,52.1092,52.4764,11404859.042301,0
+MPC.US,D,20181210,000000,52.0179,52.8692,50.7622,51.9796,10286772.013698,0
+MPC.US,D,20181211,000000,52.3811,53.2157,51.8883,52.2889,6516729.6919975,0
+MPC.US,D,20181212,000000,53.0812,54.0189,52.8692,52.8839,6433534.333844,0
+MPC.US,D,20181213,000000,53.0203,53.4052,52.4921,52.9525,7627285.8209244,0
+MPC.US,D,20181214,000000,52.4764,53.4386,50.7622,51.037,10069123.513098,0
+MPC.US,D,20181217,000000,50.7278,51.4533,49.5506,50.1563,10790247.388359,0
+MPC.US,D,20181218,000000,50.336,51.6046,50.0129,50.2594,14105102.130044,0
+MPC.US,D,20181219,000000,50.4558,52.1279,49.5958,49.9787,17632085.0212,0
+MPC.US,D,20181220,000000,49.3386,51.1461,48.666,48.9468,13960808.095974,0
+MPC.US,D,20181221,000000,48.7662,50.064,48.1524,48.3674,16704977.697269,0
+MPC.US,D,20181224,000000,47.1481,48.0866,46.2771,46.3048,5289325.4518504,0
+MPC.US,D,20181226,000000,46.5697,49.7656,46.4057,49.7381,7081813.0000605,0
+MPC.US,D,20181227,000000,48.6052,50.3969,48.2045,50.3802,6764466.1432756,0
+MPC.US,D,20181228,000000,50.6865,51.0743,49.2718,49.6448,5353629.3943725,0
+MPC.US,D,20181231,000000,49.8766,50.4814,49.364,50.3026,5112584.5864358,0
+MPC.US,D,20190102,000000,49.5859,51.3827,49.2618,50.8398,7752069.1822623,0
+MPC.US,D,20190103,000000,50.8976,51.1794,49.4749,50.0964,7379623.7212388,0
+MPC.US,D,20190104,000000,51.0763,52.6109,50.5059,52.552,7387754.5262306,0
+MPC.US,D,20190107,000000,52.7415,53.7636,52.1338,53.0724,7429473.917846,0
+MPC.US,D,20190108,000000,53.3728,54.2476,52.7582,53.5917,6903514.8252593,0
+MPC.US,D,20190109,000000,53.8402,55.6291,53.3807,54.7424,8441502.9828019,0
+MPC.US,D,20190110,000000,54.6845,54.983,53.2776,54.2398,9482671.761,0
+MPC.US,D,20190111,000000,54.0866,56.3792,53.8922,55.2972,8052160.3584547,0
+MPC.US,D,20190114,000000,54.8033,55.7901,54.8033,55.306,5599136.3163851,0
+MPC.US,D,20190115,000000,55.8156,55.8764,54.495,54.8357,5027165.8101066,0
+MPC.US,D,20190116,000000,54.5559,55.039,54.2565,54.8456,6191630.9177891,0
+MPC.US,D,20190117,000000,54.3851,56.1082,54.1042,56.0816,5317865.2597765,0
+MPC.US,D,20190118,000000,56.336,56.6197,55.2923,56.336,6740860.021856,0
+MPC.US,D,20190122,000000,55.9795,56.713,55.1243,55.2549,7233770.3407521,0
+MPC.US,D,20190123,000000,55.4082,56.1239,54.5402,55.2795,5112106.9029157,0
+MPC.US,D,20190124,000000,55.2972,55.472,53.6605,53.7979,8585625.9063576,0
+MPC.US,D,20190125,000000,54.2829,55.2873,53.7193,54.6237,9284885.3207959,0
+MPC.US,D,20190128,000000,54.2398,54.9133,53.7979,54.3183,12907449.730634,0
+MPC.US,D,20190129,000000,54.1887,54.8789,53.7026,54.6756,6948629.945779,0
+MPC.US,D,20190130,000000,55.2118,56.1082,54.7179,55.6909,6740496.4120123,0
+MPC.US,D,20190131,000000,56.3703,57.2078,55.9638,56.4822,10302581.403035,0
+MPC.US,D,20190201,000000,56.8396,57.2834,55.6958,55.8068,6120061.9079985,0
+MPC.US,D,20190204,000000,55.7488,56.4066,55.5878,56.1838,6515097.0125034,0
+MPC.US,D,20190205,000000,56.2613,57.2647,56.1425,57.2647,6339014.1077583,0
+MPC.US,D,20190206,000000,57.0291,57.7842,56.8484,57.0007,6433550.6300834,0
+MPC.US,D,20190207,000000,56.977,58.5961,53.7537,54.2996,11142797.177993,0
+MPC.US,D,20190208,000000,54.0356,54.6394,52.7827,53.4651,9709310.6932254,0
+MPC.US,D,20190211,000000,53.2255,54.0778,52.1877,52.6109,11318235.362763,0
+MPC.US,D,20190212,000000,53.1146,53.6094,52.604,52.7415,7600370.5443727,0
+MPC.US,D,20190213,000000,52.8927,54.3929,52.7228,54.2565,4857864.1780202,0
+MPC.US,D,20190214,000000,54.0032,55.1686,53.737,54.5893,5659580.0871773,0
+MPC.US,D,20190215,000000,55.3227,55.7989,55.0164,55.5358,6060705.9111924,0
+MPC.US,D,20190219,000000,55.4317,56.2231,55.2265,55.8716,4464102.2172257,0
+MPC.US,D,20190220,000000,55.8549,56.6776,55.417,55.9579,6365363.0899875,0
+MPC.US,D,20190221,000000,55.8716,56.7041,55.4072,55.5701,8414717.0576512,0
+MPC.US,D,20190222,000000,56.1032,56.602,55.6644,55.8794,4124352.1051987,0
+MPC.US,D,20190225,000000,55.8372,56.0601,55.3905,55.6487,4717977.2582176,0
+MPC.US,D,20190226,000000,55.6722,56.1268,55.4661,55.5112,4359192.1199485,0
+MPC.US,D,20190227,000000,55.5613,55.742,54.4283,54.4862,6755197.6570644,0
+MPC.US,D,20190228,000000,54.4704,54.5215,52.9762,53.2923,8726059.7686981,0
+MPC.US,D,20190301,000000,53.3865,54.3163,53.3865,53.8676,7062654.7335073,0
+MPC.US,D,20190304,000000,54.0394,54.0394,51.8578,53.2923,8174478.9135696,0
+MPC.US,D,20190305,000000,53.1048,53.1911,51.8314,52.2614,8441178.076527,0
+MPC.US,D,20190306,000000,51.901,52.2034,51.2206,51.5054,9555867.339195,0
+MPC.US,D,20190307,000000,51.5123,51.7038,50.4352,50.5687,6784498.2956717,0
+MPC.US,D,20190308,000000,49.6929,49.7961,48.8839,49.4171,8879213.8644774,0
+MPC.US,D,20190311,000000,49.7518,50.8936,49.6154,50.8799,7761587.2046408,0
+MPC.US,D,20190312,000000,50.8446,51.5652,50.5864,50.5864,6805856.5545563,0
+MPC.US,D,20190313,000000,50.7149,51.2118,50.6434,51.1951,7264729.1217278,0
+MPC.US,D,20190314,000000,51.2668,51.5054,50.6207,51.2973,6368718.0782929,0
+MPC.US,D,20190315,000000,51.093,52.658,51.0499,51.9521,10674364.829329,0
+MPC.US,D,20190318,000000,52.2614,53.4573,52.2525,53.3541,8910529.125692,0
+MPC.US,D,20190319,000000,53.6271,54.1779,53.1048,53.309,7257301.0920641,0
+MPC.US,D,20190320,000000,53.1048,53.9187,52.2702,53.4484,9466823.6680937,0
+MPC.US,D,20190321,000000,53.309,54.442,53.034,53.9629,7338261.8283773,0
+MPC.US,D,20190322,000000,53.3865,53.7116,52.1072,52.6816,5427626.5438474,0
+MPC.US,D,20190325,000000,52.5363,52.8044,51.8745,52.5706,6039054.3199968,0
+MPC.US,D,20190326,000000,53.1293,53.9982,52.6296,53.2501,4877280.1288604,0
+MPC.US,D,20190327,000000,53.0253,53.7213,52.7513,53.4484,5577421.5772614,0
+MPC.US,D,20190328,000000,53.1048,53.525,52.0817,52.3811,5929020.0739143,0
+MPC.US,D,20190329,000000,52.768,52.879,51.3149,51.4366,9593625.7260989,0
+MPC.US,D,20190401,000000,51.96,52.6345,51.3247,52.4676,8137447.746353,0
+MPC.US,D,20190402,000000,52.1573,52.3223,51.0292,51.4966,8475701.6598917,0
+MPC.US,D,20190403,000000,51.8932,52.5628,51.6781,51.8932,8121082.2478428,0
+MPC.US,D,20190404,000000,51.9354,53.1813,51.7459,52.7258,6794085.577068,0
+MPC.US,D,20190405,000000,52.7591,54.5716,52.7591,54.548,8563549.5944202,0
+MPC.US,D,20190408,000000,54.6394,54.7189,53.8342,54.4537,8556009.5281101,0
+MPC.US,D,20190409,000000,54.1681,54.4862,53.1813,53.4199,7036331.2141522,0
+MPC.US,D,20190410,000000,53.5839,54.9948,53.3257,54.659,9597094.7880808,0
+MPC.US,D,20190411,000000,54.875,55.4573,54.1907,54.2388,6149385.97245,0
+MPC.US,D,20190412,000000,54.8485,54.9595,52.768,52.932,11757236.702904,0
+MPC.US,D,20190415,000000,52.8456,53.0959,51.8137,52.0287,8233334.8195262,0
+MPC.US,D,20190416,000000,51.9855,52.0817,51.1274,51.5839,9192053.7925276,0
+MPC.US,D,20190417,000000,52.1662,52.5451,51.7185,51.7724,6400182.0426928,0
+MPC.US,D,20190418,000000,51.7813,52.2662,51.2973,51.4022,7405146.6878288,0
+MPC.US,D,20190422,000000,51.8745,52.7631,51.798,52.5363,7199015.5544897,0
+MPC.US,D,20190423,000000,52.6757,52.8692,51.901,52.4764,7917761.1973011,0
+MPC.US,D,20190424,000000,52.4676,52.7258,51.1028,51.1352,8210694.2502965,0
+MPC.US,D,20190425,000000,51.3601,52.8289,51.1775,52.1259,7626402.7684468,0
+MPC.US,D,20190426,000000,51.8137,52.5706,51.5652,51.901,7266314.9495334,0
+MPC.US,D,20190429,000000,51.9953,52.7425,51.798,52.4165,5244034.1282413,0
+MPC.US,D,20190430,000000,52.8377,53.4573,52.2702,52.3134,5824191.4578347,0
+MPC.US,D,20190501,000000,52.5107,53.0527,51.5221,51.5221,5807752.6262467,0
+MPC.US,D,20190502,000000,51.5928,52.0817,50.0002,50.4401,7969894.9044672,0
+MPC.US,D,20190503,000000,50.93,51.7185,50.8936,51.5318,6547026.4382438,0
+MPC.US,D,20190506,000000,50.9213,51.2806,50.1916,51.1274,7457773.3562396,0
+MPC.US,D,20190507,000000,50.4912,51.1352,49.4415,51.0733,11283248.355088,0
+MPC.US,D,20190508,000000,49.743,49.9658,47.2326,47.4661,18642447.795668,0
+MPC.US,D,20190509,000000,47.4151,47.8865,45.1186,45.5143,18466551.279162,0
+MPC.US,D,20190510,000000,45.5417,46.1682,44.7161,45.6773,11820689.166913,0
+MPC.US,D,20190513,000000,44.9576,45.4368,43.4848,43.589,8732910.3003748,0
+MPC.US,D,20190514,000000,43.8305,44.396,43.5644,44.0976,8894588.3479236,0
+MPC.US,D,20190515,000000,44.0004,44.6787,43.584,44.452,8302573.4670694,0
+MPC.US,D,20190516,000000,44.5482,46.2428,44.5482,45.9031,13531523.388631,0
+MPC.US,D,20190517,000000,45.4702,45.6851,44.9576,45.1118,7185261.5283581,0
+MPC.US,D,20190520,000000,44.8958,45.4259,44.5825,45.2619,6121533.6621275,0
+MPC.US,D,20190521,000000,45.6703,46.7023,45.5731,46.2664,7955696.8058095,0
+MPC.US,D,20190522,000000,45.9649,46.0926,44.9302,45.0872,6388445.6947134,0
+MPC.US,D,20190523,000000,44.3587,44.4294,43.1668,43.5419,11798837.946783,0
+MPC.US,D,20190524,000000,43.7411,44.0886,43.2208,43.6715,5597510.7664957,0
+MPC.US,D,20190528,000000,43.9326,44.0701,42.5059,42.5522,9694386.3933953,0
+MPC.US,D,20190529,000000,41.9002,42.6375,41.7009,42.5433,6788570.3185148,0
+MPC.US,D,20190530,000000,42.3273,42.4559,40.7711,40.9105,9533706.4905153,0
+MPC.US,D,20190531,000000,40.129,40.292,39.485,39.9375,14899983.803764,0
+MPC.US,D,20190603,000000,40.0416,41.0313,39.9641,40.9282,10000221.994009,0
+MPC.US,D,20190604,000000,41.2415,42.2556,40.9351,42.1083,9472061.8905755,0
+MPC.US,D,20190605,000000,42.4304,42.4304,40.831,41.4142,9060771.287177,0
+MPC.US,D,20190606,000000,41.3779,41.8737,40.6454,41.7697,10776869.194251,0
+MPC.US,D,20190607,000000,42.022,42.2478,40.2292,40.8055,11910725.890108,0
+MPC.US,D,20190610,000000,41.2228,42.0907,41.1786,41.4054,8568046.3380051,0
+MPC.US,D,20190611,000000,41.8039,42.0907,41.477,41.481,6470733.5560302,0
+MPC.US,D,20190612,000000,41.3681,41.587,40.7329,40.7878,7602892.3874341,0
+MPC.US,D,20190613,000000,41.1963,41.7697,40.9282,41.5958,7475244.9620053,0
+MPC.US,D,20190614,000000,41.5104,41.6833,41.101,41.6489,6291390.3848717,0
+MPC.US,D,20190617,000000,41.6646,42.5522,41.4653,42.2998,9637473.8139981,0
+MPC.US,D,20190618,000000,42.3774,43.4642,42.3774,43.1079,8639207.9418085,0
+MPC.US,D,20190619,000000,43.2119,43.7667,42.8693,43.1245,8441443.9089337,0
+MPC.US,D,20190620,000000,43.8795,45.4083,43.8619,45.1118,12397734.933277,0
+MPC.US,D,20190621,000000,45.6616,46.1899,45.0715,45.7284,13436688.441419,0
+MPC.US,D,20190624,000000,45.3199,45.9296,44.7573,44.8093,6851057.2303334,0
+MPC.US,D,20190625,000000,44.6189,45.1893,44.3665,44.6277,6301062.2030104,0
+MPC.US,D,20190626,000000,45.0784,47.1364,45.0784,47.0753,10474091.175573,0
+MPC.US,D,20190627,000000,47.1107,48.0356,46.7464,47.2149,8867202.5174566,0
+MPC.US,D,20190628,000000,47.3003,48.5875,47.0322,48.5256,11859846.993382,0
+MPC.US,D,20190701,000000,49.4121,49.6105,47.7362,47.8658,9290566.597289,0
+MPC.US,D,20190702,000000,47.5271,47.7449,46.877,47.3178,7689508.937366,0
+MPC.US,D,20190703,000000,47.2679,47.6911,46.9791,47.1715,3718903.7036582,0
+MPC.US,D,20190705,000000,46.936,47.8745,46.8418,47.6487,3931358.7964354,0
+MPC.US,D,20190708,000000,47.5025,47.8147,47.0753,47.1882,5345726.7367336,0
+MPC.US,D,20190709,000000,46.9006,47.7362,46.7269,47.4484,5415276.0313422,0
+MPC.US,D,20190710,000000,48.0318,48.282,47.0018,47.7449,4563748.6291469,0
+MPC.US,D,20190711,000000,47.9865,48.3076,47.6056,48.1436,4772791.6967802,0
+MPC.US,D,20190712,000000,48.1711,48.5127,48.0228,48.18,4367055.0555037,0
+MPC.US,D,20190715,000000,48.2035,48.2389,46.7622,47.6134,6638023.6210543,0
+MPC.US,D,20190716,000000,47.58,48.5521,47.258,48.3527,7021736.9131718,0
+MPC.US,D,20190717,000000,48.1613,48.4746,46.9557,47.1628,5308265.7562005,0
+MPC.US,D,20190718,000000,46.9094,48.1309,46.6335,48.0749,4928030.6926996,0
+MPC.US,D,20190719,000000,48.2486,48.4116,47.5448,47.9689,3782610.7964088,0
+MPC.US,D,20190722,000000,48.1083,48.5815,47.4661,47.9531,3139003.0398368,0
+MPC.US,D,20190723,000000,47.9365,48.4833,47.9276,48.3783,4203067.0160068,0
+MPC.US,D,20190724,000000,48.2291,50.2026,48.1486,50.0356,8192440.425035,0
+MPC.US,D,20190725,000000,50.0179,50.1759,48.5167,49.0646,5904358.7709875,0
+MPC.US,D,20190726,000000,48.9419,49.5663,48.7867,49.359,3976179.5661293,0
+MPC.US,D,20190729,000000,49.1078,49.3052,48.2987,48.7671,5301935.6856727,0
+MPC.US,D,20190730,000000,48.7671,49.7244,48.0837,49.5427,4314075.9809139,0
+MPC.US,D,20190731,000000,49.525,50.0268,48.2005,48.9683,6543398.4879268,0
+MPC.US,D,20190801,000000,50.2988,50.8869,47.6223,48.0749,9505649.4586844,0
+MPC.US,D,20190802,000000,47.8491,48.1083,46.3214,46.5649,5866821.4018318,0
+MPC.US,D,20190805,000000,45.6763,45.7381,43.3661,44.0004,9276788.1267982,0
+MPC.US,D,20190806,000000,44.5237,44.7809,42.6729,43.0627,8892872.1502019,0
+MPC.US,D,20190807,000000,42.3774,42.4736,41.1619,41.7952,10638070.048435,0
+MPC.US,D,20190808,000000,41.9611,43.0205,41.7353,43.0028,9183418.8226267,0
+MPC.US,D,20190809,000000,42.9341,43.0382,42.0043,42.022,5013593.0796394,0
+MPC.US,D,20190812,000000,41.4731,41.6744,40.0259,40.3009,7539992.9770535,0
+MPC.US,D,20190813,000000,40.1467,41.7176,39.6341,40.9439,6060078.5059719,0
+MPC.US,D,20190814,000000,40.4236,40.4834,38.4432,38.7554,10823637.364565,0
+MPC.US,D,20190815,000000,38.6534,39.5556,38.1732,39.425,7246480.3890411,0
+MPC.US,D,20190816,000000,39.8158,40.2763,39.5458,40.1379,5790487.7790195,0
+MPC.US,D,20190819,000000,40.8133,41.8502,40.7377,41.5193,6146558.5748982,0
+MPC.US,D,20190820,000000,41.263,41.5104,40.8143,41.0264,5070043.2532409,0
+MPC.US,D,20190821,000000,41.6047,41.9572,40.832,41.4721,4345465.5937212,0
+MPC.US,D,20190822,000000,41.4721,41.8433,41.0087,41.1757,3771709.6307034,0
+MPC.US,D,20190823,000000,40.7888,41.8069,40.0083,40.183,7079441.8972144,0
+MPC.US,D,20190826,000000,40.4981,40.8948,39.9041,40.4295,10572389.073675,0
+MPC.US,D,20190827,000000,40.7976,41.1148,39.6126,39.806,4471996.7267448,0
+MPC.US,D,20190828,000000,39.7884,41.0176,39.4369,40.6838,4849319.8559514,0
+MPC.US,D,20190829,000000,41.0608,42.9223,41.0353,42.6415,10014239.815517,0
+MPC.US,D,20190830,000000,42.8172,43.8962,42.7868,43.2129,6445050.6825903,0
+MPC.US,D,20190903,000000,42.4314,43.7578,41.8168,43.589,9112701.2913495,0
+MPC.US,D,20190904,000000,44.0829,44.6277,43.2561,44.4854,5525387.6845622,0
+MPC.US,D,20190905,000000,45.0832,46.4834,44.723,46.0837,10035697.888869,0
+MPC.US,D,20190906,000000,46.1555,46.4872,45.3199,46.0769,6008831.9253432,0
+MPC.US,D,20190909,000000,46.2948,47.419,46.2948,47.0509,5942812.8036147,0
+MPC.US,D,20190910,000000,47.1284,48.3597,46.7259,47.8411,7891453.9741856,0
+MPC.US,D,20190911,000000,48.2958,48.6042,47.0716,47.5152,7438243.3317228,0
+MPC.US,D,20190912,000000,46.7347,47.1648,46.1378,46.7072,8003508.9539652,0
+MPC.US,D,20190913,000000,46.8662,47.5859,46.5236,46.7947,8400965.0685496,0
+MPC.US,D,20190916,000000,47.103,47.1558,45.0284,46.0229,10962034.196969,0
+MPC.US,D,20190917,000000,45.6546,47.2403,45.0479,46.8996,7049487.3719974,0
+MPC.US,D,20190918,000000,46.7072,47.2413,46.3048,47.2089,3705004.0298862,0
+MPC.US,D,20190919,000000,47.5152,47.6861,47.094,47.3484,4143471.6681832,0
+MPC.US,D,20190920,000000,47.5329,49.0518,47.5241,48.3861,9080462.2370587,0
+MPC.US,D,20190923,000000,47.7254,49.4465,47.7254,48.9821,6222682.3836268,0
+MPC.US,D,20190924,000000,48.9369,49.1215,48.2634,48.719,6310975.4091966,0
+MPC.US,D,20190925,000000,52.0827,52.9968,50.9761,52.8181,19595935.675793,0
+MPC.US,D,20190926,000000,52.4234,53.637,52.0287,53.4239,10828429.47749,0
+MPC.US,D,20190927,000000,53.9157,55.1627,53.4327,54.8131,14860617.181725,0
+MPC.US,D,20190930,000000,54.5843,54.708,53.1402,53.3463,10623253.711192,0
+MPC.US,D,20191001,000000,53.795,54.119,52.9791,53.0203,7189371.236255,0
+MPC.US,D,20191002,000000,52.2742,52.6875,51.5103,51.9845,7065711.296927,0
+MPC.US,D,20191003,000000,51.6153,52.7493,51.1431,52.6875,5137241.8153028,0
+MPC.US,D,20191004,000000,52.9074,53.5574,52.442,53.3365,7048236.6356163,0
+MPC.US,D,20191007,000000,53.5662,53.9865,52.9163,53.038,3945399.025273,0
+MPC.US,D,20191008,000000,52.5913,53.1264,52.3016,52.5284,5528879.1538734,0
+MPC.US,D,20191009,000000,52.9497,53.7537,52.8986,53.1794,6259109.5714671,0
+MPC.US,D,20191010,000000,53.3905,54.445,53.3276,54.3821,5153292.5926878,0
+MPC.US,D,20191011,000000,55.2422,56.2879,54.6943,55.6919,9560664.5446955,0
+MPC.US,D,20191014,000000,54.9005,55.9638,54.8376,55.4444,4346118.4618159,0
+MPC.US,D,20191015,000000,55.2776,56.6913,54.7237,56.2426,5638734.1413216,0
+MPC.US,D,20191016,000000,55.9805,56.3398,54.981,55.0488,4981465.0434801,0
+MPC.US,D,20191017,000000,55.577,57.4366,55.3875,56.2879,8028456.4595981,0
+MPC.US,D,20191018,000000,56.113,57.5514,56.007,57.2028,14518484.763187,0
+MPC.US,D,20191021,000000,57.4748,58.0011,56.7876,56.7876,5342747.5804514,0
+MPC.US,D,20191022,000000,57.1146,57.85,56.9545,57.2353,3961761.4682383,0
+MPC.US,D,20191023,000000,57.1557,57.9215,56.8504,57.841,6768955.7572558,0
+MPC.US,D,20191024,000000,58.1769,58.6335,57.4287,58.2642,5591177.6404229,0
+MPC.US,D,20191025,000000,58.2642,60.1504,57.7361,59.7223,7115383.2534147,0
+MPC.US,D,20191028,000000,59.9667,60.2309,59.0291,59.3452,5407734.9465171,0
+MPC.US,D,20191029,000000,59.5122,61.1616,59.3689,59.7311,8284409.2711253,0
+MPC.US,D,20191030,000000,60.3201,60.495,57.2353,58.1229,7827327.2532681,0
+MPC.US,D,20191031,000000,58.6058,58.7807,53.901,56.1563,18142555.556665,0
+MPC.US,D,20191101,000000,56.9456,58.6854,56.8406,58.3693,8401407.1040458,0
+MPC.US,D,20191104,000000,58.7641,60.1504,58.5883,59.6594,6997996.3477764,0
+MPC.US,D,20191105,000000,59.9059,60.3525,58.062,58.3408,7992557.8810263,0
+MPC.US,D,20191106,000000,57.9569,57.9648,56.2663,56.446,5786689.7367029,0
+MPC.US,D,20191107,000000,57.1744,58.6766,57.0174,58.1769,6810302.3723928,0
+MPC.US,D,20191108,000000,57.841,58.3605,56.9633,58.1582,5111181.0728096,0
+MPC.US,D,20191111,000000,57.466,58.3506,57.1322,57.7017,2568008.2708981,0
+MPC.US,D,20191112,000000,57.8961,58.168,56.5607,56.9917,6284406.4277343,0
+MPC.US,D,20191113,000000,56.4636,56.9917,55.9884,56.4203,4955041.7096583,0
+MPC.US,D,20191114,000000,56.6305,57.2619,56.3398,56.5951,5057126.4464133,0
+MPC.US,D,20191115,000000,57.0074,57.3325,56.5333,56.8072,5089763.7400568,0
+MPC.US,D,20191118,000000,56.6482,56.8504,56.0944,56.6737,3770199.1730054,0
+MPC.US,D,20191119,000000,56.4694,56.5676,54.6452,54.7611,5374233.9521806,0
+MPC.US,D,20191120,000000,54.6738,55.0262,52.9644,54.7179,9712996.6988956,0
+MPC.US,D,20191121,000000,54.9467,56.064,54.8406,55.9923,4339339.226187,0
+MPC.US,D,20191122,000000,56.0895,56.3036,55.1215,55.2137,2687581.9281733,0
+MPC.US,D,20191125,000000,55.3021,55.8332,54.9938,55.2746,7743246.8056071,0
+MPC.US,D,20191126,000000,55.3453,55.47,54.3615,54.604,11143802.452266,0
+MPC.US,D,20191127,000000,54.8308,55.1233,53.9648,54.4263,4740353.0135556,0
+MPC.US,D,20191129,000000,54.2221,54.444,53.47,53.6899,4003986.043278,0
+MPC.US,D,20191202,000000,53.904,54.4695,53.5466,53.8961,4888302.4978471,0
+MPC.US,D,20191203,000000,53.203,53.5034,52.4509,53.1499,6052603.6246197,0
+MPC.US,D,20191204,000000,53.8765,54.0012,53.1078,53.1499,4386883.5049059,0
+MPC.US,D,20191205,000000,53.2658,53.4239,52.7788,52.9939,3620042.5667777,0
+MPC.US,D,20191206,000000,53.363,54.01,53.2304,53.3002,4484361.4984596,0
+MPC.US,D,20191209,000000,52.336,52.9034,51.5308,51.7332,6563081.2896887,0
+MPC.US,D,20191210,000000,51.6457,52.2732,51.1058,51.9452,4510869.3690239,0
+MPC.US,D,20191211,000000,51.8844,52.0876,50.2103,50.5658,8710566.1190007,0
+MPC.US,D,20191212,000000,50.4499,52.3704,50.335,52.2378,4947476.1804739,0
+MPC.US,D,20191213,000000,52.4509,53.576,51.5937,51.8942,5462657.3476663,0
+MPC.US,D,20191216,000000,52.4234,54.5275,52.2044,53.7881,9222977.9439944,0
+MPC.US,D,20191217,000000,53.9187,54.6128,53.7832,54.1956,6233862.6224336,0
+MPC.US,D,20191218,000000,54.3104,54.7434,53.7527,53.9285,5406702.1723392,0
+MPC.US,D,20191219,000000,54.0444,54.3714,53.4072,54.1249,5931961.5451428,0
+MPC.US,D,20191220,000000,54.6128,55.0213,54.0356,54.55,10060107.618598,0
+MPC.US,D,20191223,000000,54.4076,54.5058,53.5397,53.7086,7284537.2008307,0
+MPC.US,D,20191224,000000,53.6477,54.01,53.4239,53.9815,1774001.5015358,0
+MPC.US,D,20191226,000000,54.0257,54.3016,53.4239,53.5397,4129143.1996095,0
+MPC.US,D,20191227,000000,53.7351,53.8765,53.1322,53.4612,4159534.6677478,0
+MPC.US,D,20191230,000000,53.4425,53.7351,52.7877,52.8318,3799054.7205716,0
+MPC.US,D,20191231,000000,52.6806,53.4288,52.2565,53.3453,3791513.6357465,0
+MPC.US,D,20200102,000000,53.904,54.8229,53.4612,54.8151,4997801.0050562,0
+MPC.US,D,20200103,000000,54.063,54.3281,51.4994,51.5555,10926469.691306,0
+MPC.US,D,20200106,000000,51.1058,52.0002,50.4853,51.5466,8897732.5036306,0
+MPC.US,D,20200107,000000,51.0685,52.3891,50.6718,52.3615,7436356.0234866,0
+MPC.US,D,20200108,000000,52.1672,52.336,51.1647,51.8137,6308130.6968902,0
+MPC.US,D,20200109,000000,51.7233,52.6099,51.3169,52.5844,6979960.4847181,0
+MPC.US,D,20200110,000000,52.822,54.0718,52.6178,53.3188,5581100.4533268,0
+MPC.US,D,20200113,000000,53.3551,53.5583,52.5127,52.7877,4568524.445833,0
+MPC.US,D,20200114,000000,52.6551,53.2255,52.3517,52.9839,6114279.7985236,0
+MPC.US,D,20200115,000000,52.7081,52.8485,51.1107,51.468,8167282.0868038,0
+MPC.US,D,20200116,000000,51.7519,51.8481,50.7326,50.937,8157175.3627736,0
+MPC.US,D,20200117,000000,50.9457,51.0066,50.0749,50.3704,6915137.0995623,0
+MPC.US,D,20200121,000000,49.9364,50.1121,49.3159,49.741,7341159.503462,0
+MPC.US,D,20200122,000000,50.0159,50.0159,49.4672,49.5545,4689421.1540521,0
+MPC.US,D,20200123,000000,49.1205,49.4396,47.7686,48.99,5768024.4313942,0
+MPC.US,D,20200124,000000,48.821,48.9448,47.7763,48.2458,5203977.971569,0
+MPC.US,D,20200127,000000,47.0763,47.2354,46.2614,46.6591,8806405.3219704,0
+MPC.US,D,20200128,000000,46.9438,47.5192,46.2978,46.8643,5815114.4524374,0
+MPC.US,D,20200129,000000,48.343,49.53,46.3586,47.4484,11198895.96393,0
+MPC.US,D,20200130,000000,46.7317,48.3607,46.7132,48.121,5966371.0548308,0
+MPC.US,D,20200131,000000,47.802,49.3423,47.5025,48.2555,10710040.353123,0
+MPC.US,D,20200203,000000,48.2889,48.4264,46.0778,46.0917,8291658.0421544,0
+MPC.US,D,20200204,000000,47.253,47.6704,46.2557,47.2727,7916171.2954357,0
+MPC.US,D,20200205,000000,47.8207,49.3523,47.8207,49.1746,7033751.3157376,0
+MPC.US,D,20200206,000000,49.4219,49.6615,48.9448,49.1048,4034501.7702426,0
+MPC.US,D,20200207,000000,48.6954,49.0597,48.2555,48.4215,6312490.9594694,0
+MPC.US,D,20200210,000000,48.1564,48.7759,47.7135,48.7582,4646627.2291452,0
+MPC.US,D,20200211,000000,49.1823,50.609,48.7662,50.2555,7658537.9342109,0
+MPC.US,D,20200212,000000,51.6085,52.2515,51.0449,52.177,9108950.1007213,0
+MPC.US,D,20200213,000000,51.9629,53.1863,51.6271,52.6806,7523301.5537534,0
+MPC.US,D,20200214,000000,52.7258,53.034,51.3974,51.6457,7693660.4043768,0
+MPC.US,D,20200218,000000,51.1352,51.2432,50.3478,50.499,5880405.3359637,0
+MPC.US,D,20200219,000000,50.662,51.8068,50.3399,51.5928,7900247.8324217,0
+MPC.US,D,20200220,000000,52.495,53.9698,52.0925,53.8913,15181077.638768,0
+MPC.US,D,20200221,000000,53.6124,53.8539,52.7003,52.879,7258047.6635358,0
+MPC.US,D,20200224,000000,50.9752,50.9841,49.4358,49.9629,11491585.591848,0
+MPC.US,D,20200225,000000,50.1445,50.2133,47.1952,47.5045,9869573.0049683,0
+MPC.US,D,20200226,000000,47.4957,48.7024,46.5825,46.7456,6755728.3033628,0
+MPC.US,D,20200227,000000,45.3219,45.3945,42.7779,42.8643,14813378.457496,0
+MPC.US,D,20200228,000000,41.0735,42.505,40.2606,42.4078,15871449.491594,0
+MPC.US,D,20200302,000000,42.8261,43.1147,40.8624,42.6846,13289489.60266,0
+MPC.US,D,20200303,000000,42.505,43.1491,40.0731,40.3932,9511955.0848529,0
+MPC.US,D,20200304,000000,41.2277,41.3582,40.0731,41.0303,7742409.5863033,0
+MPC.US,D,20200305,000000,38.185,38.2675,35.4399,36.8536,17631247.801896,0
+MPC.US,D,20200306,000000,35.8964,36.5317,34.0269,35.0108,15584398.362541,0
+MPC.US,D,20200309,000000,28.519,33.3132,27.5254,30.245,16588374.029642,0
+MPC.US,D,20200310,000000,32.2391,32.8292,29.547,30.8715,13646225.488812,0
+MPC.US,D,20200311,000000,29.6088,30.5297,26.3197,28.0448,15136768.163588,0
+MPC.US,D,20200312,000000,25.1916,25.1916,20.1225,20.469,26768719.377274,0
+MPC.US,D,20200313,000000,23.1081,23.5107,20.3099,22.2854,19867034.823413,0
+MPC.US,D,20200316,000000,18.3492,21.2387,17.877,18.1451,16194253.551578,0
+MPC.US,D,20200317,000000,18.6291,19.4499,16.5093,18.1528,15011671.09964,0
+MPC.US,D,20200318,000000,16.633,17.0817,13.9321,14.9787,19565186.708901,0
+MPC.US,D,20200319,000000,15.2122,15.8928,13.6472,14.9521,19659929.989764,0
+MPC.US,D,20200320,000000,15.7485,17.7601,14.6939,16.9472,21894924.606635,0
+MPC.US,D,20200323,000000,16.7321,16.8293,14.7557,14.8638,14504345.738397,0
+MPC.US,D,20200324,000000,16.0892,16.7872,15.0465,15.6503,16092585.387445,0
+MPC.US,D,20200325,000000,16.3209,19.9693,14.8177,18.8785,20463441.540811,0
+MPC.US,D,20200326,000000,19.8976,22.2314,19.7474,20.6938,20696888.227084,0
+MPC.US,D,20200327,000000,19.7198,21.4008,18.4229,20.7027,12776991.203894,0
+MPC.US,D,20200330,000000,20.417,22.088,19.226,21.7562,11476120.46057,0
+MPC.US,D,20200331,000000,22.8312,22.9314,20.2904,21.1229,13008114.657525,0
+MPC.US,D,20200401,000000,19.6119,20.2904,18.4651,18.6644,10404966.601705,0
+MPC.US,D,20200402,000000,19.8455,22.1783,18.7253,18.9767,13407768.72741,0
+MPC.US,D,20200403,000000,20.0311,20.1312,16.3376,17.9389,15782935.448276,0
+MPC.US,D,20200406,000000,18.9236,21.0433,18.8372,20.6506,11383335.78399,0
+MPC.US,D,20200407,000000,22.7056,23.2515,19.7632,20.1312,15930922.617621,0
+MPC.US,D,20200408,000000,20.792,22.6074,20.7302,21.7415,20137346.658963,0
+MPC.US,D,20200409,000000,23.3133,24.3885,21.4891,22.9216,17472832.057791,0
+MPC.US,D,20200413,000000,23.9672,23.9672,22.1067,22.6536,13049527.476135,0
+MPC.US,D,20200414,000000,22.6437,23.6638,22.6437,23.5195,12649580.073938,0
+MPC.US,D,20200415,000000,22.1882,22.1882,21.0306,21.4449,9246518.8804561,0
+MPC.US,D,20200416,000000,21.4725,21.5608,19.5864,19.6296,13186527.924517,0
+MPC.US,D,20200417,000000,20.2197,22.8048,20.0498,22.7606,15259170.23693,0
+MPC.US,D,20200420,000000,20.9618,23.172,20.3443,22.2226,11096379.376829,0
+MPC.US,D,20200421,000000,21.6236,22.4288,20.6045,21.2133,13275258.911523,0
+MPC.US,D,20200422,000000,22.2697,22.626,21.5431,22.0801,11063881.619736,0
+MPC.US,D,20200423,000000,22.7606,24.0477,22.5103,23.1974,11123674.559465,0
+MPC.US,D,20200424,000000,23.4832,23.8592,22.7145,23.0384,12028547.701638,0
+MPC.US,D,20200427,000000,23.2437,23.7689,22.3924,23.6541,8612959.7925611,0
+MPC.US,D,20200428,000000,24.3423,25.5951,23.6638,25.4243,9460836.8371102,0
+MPC.US,D,20200429,000000,26.6495,29.7963,26.3904,29.547,16973972.592966,0
+MPC.US,D,20200430,000000,29.6009,30.3255,27.9102,28.6898,20672594.60806,0
+MPC.US,D,20200501,000000,27.0963,27.5352,25.8366,26.1489,8338307.0462164,0
+MPC.US,D,20200504,000000,25.5224,28.2293,25.5048,28.1969,15404556.119047,0
+MPC.US,D,20200505,000000,30.6741,30.7634,27.4988,27.8474,15067241.276308,0
+MPC.US,D,20200506,000000,27.8926,28.3756,26.3904,26.408,8716046.7480449,0
+MPC.US,D,20200507,000000,27.2848,28.1263,26.8646,27.5254,11879891.367958,0
+MPC.US,D,20200508,000000,28.2951,29.8072,27.7934,29.538,9017594.400642,0
+MPC.US,D,20200511,000000,29.0648,29.5941,28.627,29.2416,8087836.9007634,0
+MPC.US,D,20200512,000000,29.5204,29.9407,28.8036,28.8036,7855993.3570501,0
+MPC.US,D,20200513,000000,28.3403,29.11,27.0747,27.7689,9508795.6514214,0
+MPC.US,D,20200514,000000,26.8557,28.304,25.7738,27.6235,8880073.4911106,0
+MPC.US,D,20200515,000000,27.4096,27.9564,26.7203,27.0963,10588370.592043,0
+MPC.US,D,20200518,000000,28.9382,31.5773,28.5985,31.2543,14802390.718019,0
+MPC.US,D,20200519,000000,31.4644,32.1743,30.084,31.3732,14358359.950966,0
+MPC.US,D,20200520,000000,32.1458,33.9023,31.9661,33.4831,20539784.330257,0
+MPC.US,D,20200521,000000,33.4742,34.0279,32.1547,32.4552,12565935.550683,0
+MPC.US,D,20200522,000000,32.356,32.5915,31.3201,32.3461,6249339.9758916,0
+MPC.US,D,20200526,000000,33.7285,34.1291,33.2925,33.4919,11526274.174637,0
+MPC.US,D,20200527,000000,34.3118,34.5042,32.3363,33.2651,11962080.433323,0
+MPC.US,D,20200528,000000,33.373,33.373,31.7923,31.9927,7696935.9485147,0
+MPC.US,D,20200529,000000,31.6274,32.2185,31.0188,31.9563,12591418.79519,0
+MPC.US,D,20200601,000000,32.0565,33.4919,31.2376,33.1924,8155198.4252201,0
+MPC.US,D,20200602,000000,33.647,34.5042,33.1748,34.3028,8283754.3660007,0
+MPC.US,D,20200603,000000,35.0108,35.6657,34.7113,35.0923,10063134.645084,0
+MPC.US,D,20200604,000000,34.7389,35.3377,34.1331,34.5925,10159995.418567,0
+MPC.US,D,20200605,000000,37.2385,38.2037,36.8026,37.7933,11950652.69538,0
+MPC.US,D,20200608,000000,39.5586,40.1222,37.7667,38.3844,15942869.798198,0
+MPC.US,D,20200609,000000,36.6563,37.2307,35.7933,36.7476,9088100.0808057,0
+MPC.US,D,20200610,000000,36.2037,37.1041,35.5832,35.6382,8780492.2641476,0
+MPC.US,D,20200611,000000,32.6466,34.4472,31.98,32.1272,11581211.853512,0
+MPC.US,D,20200612,000000,34.2194,34.4649,32.1272,33.3015,8455075.7132691,0
+MPC.US,D,20200615,000000,31.647,34.7359,31.4743,34.4119,10527743.488557,0
+MPC.US,D,20200616,000000,36.4746,36.8124,34.2106,35.1384,7980040.3320662,0
+MPC.US,D,20200617,000000,35.0108,35.1384,33.756,33.7648,6046459.9423311,0
+MPC.US,D,20200618,000000,33.6028,35.4663,33.1109,34.9842,6838990.8835043,0
+MPC.US,D,20200619,000000,37.9759,38.0122,34.7289,34.7289,28578808.901166,0
+MPC.US,D,20200622,000000,34.2283,35.266,33.6647,35.111,11483217.472869,0
+MPC.US,D,20200623,000000,35.5114,36.1045,35.1669,35.2857,6386926.0703808,0
+MPC.US,D,20200624,000000,34.4119,34.7025,32.4933,32.9469,8790414.6369685,0
+MPC.US,D,20200625,000000,32.356,33.6745,31.9366,33.3643,9204786.2481461,0
+MPC.US,D,20200626,000000,33.0933,35.5114,31.5194,32.1644,16253789.825534,0
+MPC.US,D,20200629,000000,32.3186,33.1276,31.8307,32.193,5092329.3792617,0
+MPC.US,D,20200630,000000,31.9366,34.248,31.5459,33.9926,7193993.257181,0
+MPC.US,D,20200701,000000,34.1939,34.6112,32.2469,32.4472,6626881.0673014,0
+MPC.US,D,20200702,000000,33.1276,34.0279,32.674,32.8006,6285913.8298873,0
+MPC.US,D,20200706,000000,33.5469,33.756,32.1193,33.0648,7543606.6681609,0
+MPC.US,D,20200707,000000,32.3186,32.669,31.492,31.5459,7424872.2672194,0
+MPC.US,D,20200708,000000,31.5832,31.656,30.5012,31.0559,13387284.354369,0
+MPC.US,D,20200709,000000,31.1551,31.1551,29.6176,30.3285,11731731.051068,0
+MPC.US,D,20200710,000000,30.1999,32.9745,30.026,32.9195,10380353.168983,0
+MPC.US,D,20200713,000000,33.0294,33.1472,31.8738,32.1095,9163756.3911641,0
+MPC.US,D,20200714,000000,31.7208,33.001,31.2827,32.9195,9645315.3607388,0
+MPC.US,D,20200715,000000,33.975,34.3118,33.1836,34.1655,5283870.2856804,0
+MPC.US,D,20200716,000000,33.6745,34.513,33.3279,34.0025,3717586.7638043,0
+MPC.US,D,20200717,000000,34.2283,36.0387,33.8296,34.4944,11416541.408987,0
+MPC.US,D,20200720,000000,34.3118,34.838,33.3573,33.4211,7800279.5697706,0
+MPC.US,D,20200721,000000,33.9111,35.2464,33.7924,35.0481,7341717.6496645,0
+MPC.US,D,20200722,000000,34.2832,35.3838,34.0112,35.2209,8302579.5781593,0
+MPC.US,D,20200723,000000,34.7389,35.9209,34.6554,35.3574,5029535.8944378,0
+MPC.US,D,20200724,000000,35.4035,35.7933,34.9667,35.1914,4100189.8746064,0
+MPC.US,D,20200727,000000,35.0295,35.3838,34.3285,35.0295,3618217.3879545,0
+MPC.US,D,20200728,000000,34.8114,35.3377,34.4374,34.6651,5301392.8171945,0
+MPC.US,D,20200729,000000,34.8655,36.3293,34.7653,36.2931,5605198.5174761,0
+MPC.US,D,20200730,000000,35.4663,35.7128,34.2194,34.6298,6542080.5295578,0
+MPC.US,D,20200731,000000,34.1939,35.0569,33.865,34.7389,10994820.193797,0
+MPC.US,D,20200803,000000,34.9195,36.4108,34.0279,35.0756,26796672.520578,0
+MPC.US,D,20200804,000000,34.402,35.0756,33.2023,34.2734,14499585.199436,0
+MPC.US,D,20200805,000000,34.6298,34.6741,32.9833,33.1276,16458091.70599,0
+MPC.US,D,20200806,000000,32.8006,33.538,32.2735,32.4933,7887176.2113188,0
+MPC.US,D,20200807,000000,32.3657,33.4211,32.0565,33.3476,6013989.6851426,0
+MPC.US,D,20200810,000000,33.5547,33.7835,32.783,33.7648,10152599.981382,0
+MPC.US,D,20200811,000000,34.5562,35.1757,33.4026,33.6028,8381770.1354575,0
+MPC.US,D,20200812,000000,34.5846,34.9667,33.9651,34.6741,9107160.569922,0
+MPC.US,D,20200813,000000,34.1017,34.621,33.756,33.8826,5542374.4772032,0
+MPC.US,D,20200814,000000,33.6932,34.9028,33.5557,34.8752,6342934.3718712,0
+MPC.US,D,20200817,000000,34.8939,35.539,34.5925,35.1482,5965165.1331084,0
+MPC.US,D,20200818,000000,35.0186,35.2867,34.3726,34.3824,6308516.7140632,0
+MPC.US,D,20200819,000000,34.2794,34.9243,33.8797,34.3255,5802497.0890105,0
+MPC.US,D,20200820,000000,33.7717,33.8729,32.8851,32.8851,8791896.5762473,0
+MPC.US,D,20200821,000000,32.7752,32.9509,32.2764,32.683,7133724.6709635,0
+MPC.US,D,20200824,000000,33.052,34.1792,32.7575,33.9848,7815633.6829173,0
+MPC.US,D,20200825,000000,34.1144,34.1595,33.2454,33.6509,7675870.0034259,0
+MPC.US,D,20200826,000000,33.5321,33.7953,32.5895,32.6182,5604938.7961593,0
+MPC.US,D,20200827,000000,32.7181,32.7625,31.7589,32.296,7998687.3041053,0
+MPC.US,D,20200828,000000,32.4609,34.4,32.4051,34.243,7680331.0989869,0
+MPC.US,D,20200831,000000,34.1693,34.2243,32.7378,32.7378,6203993.652474,0
+MPC.US,D,20200901,000000,32.3216,33.1109,31.973,32.2862,5468776.5855957,0
+MPC.US,D,20200902,000000,32.3403,32.7084,31.9337,32.3216,6018955.9641279,0
+MPC.US,D,20200903,000000,32.4051,33.0795,31.3338,31.6294,6839808.7510238,0
+MPC.US,D,20200904,000000,31.8885,32.1076,30.6779,31.0579,7884092.1479949,0
+MPC.US,D,20200908,000000,30.5042,30.8449,29.7561,29.8493,7198011.2987309,0
+MPC.US,D,20200909,000000,30.2077,30.2362,29.3035,29.3309,7601016.2828626,0
+MPC.US,D,20200910,000000,29.4331,29.5156,27.9005,27.9466,9625978.8540661,0
+MPC.US,D,20200911,000000,27.9839,29.1748,27.8258,28.8508,8961012.8386094,0
+MPC.US,D,20200914,000000,29.0728,29.9917,29.0638,29.5627,10111094.47791,0
+MPC.US,D,20200915,000000,29.5066,29.9789,28.5739,28.7026,5685164.1646653,0
+MPC.US,D,20200916,000000,28.9068,30.5219,28.3904,29.8759,9998304.1303234,0
+MPC.US,D,20200917,000000,29.1286,29.9151,29.0304,29.6549,9157621.8755102,0
+MPC.US,D,20200918,000000,29.3035,30.1095,29.2111,29.8002,13113514.660501,0
+MPC.US,D,20200921,000000,28.4356,28.9332,27.9269,28.8508,11158159.439259,0
+MPC.US,D,20200922,000000,28.7124,29.2759,28.5091,28.6574,10600021.384765,0
+MPC.US,D,20200923,000000,28.5288,28.7703,26.4964,26.5239,9390029.6765157,0
+MPC.US,D,20200924,000000,26.3216,26.9088,25.4547,26.4228,10240483.563935,0
+MPC.US,D,20200925,000000,25.9702,26.6732,25.5077,26.4316,7199898.6069672,0
+MPC.US,D,20200928,000000,27.1984,27.9839,26.9382,27.6521,8119243.8283251,0
+MPC.US,D,20200929,000000,27.6226,27.9466,26.8843,27.1719,5261892.769695,0
+MPC.US,D,20200930,000000,27.3191,27.8906,26.894,27.0875,6270101.3850048,0
+MPC.US,D,20201001,000000,26.5613,26.7557,25.2869,25.5823,8535549.5994274,0
+MPC.US,D,20201002,000000,24.7616,26.4404,24.521,26.0998,7953377.6472267,0
+MPC.US,D,20201005,000000,26.4964,27.2062,26.4228,26.9962,7165090.8579264,0
+MPC.US,D,20201006,000000,27.4851,27.975,26.5513,26.6161,5814203.9000558,0
+MPC.US,D,20201007,000000,26.7654,27.0227,26.359,26.9677,5965719.2052511,0
+MPC.US,D,20201008,000000,27.1336,28.7497,27.0345,28.7311,7187798.649144,0
+MPC.US,D,20201009,000000,28.9432,28.9804,27.762,27.8081,8138792.1861111,0
+MPC.US,D,20201012,000000,27.6697,28.1674,27.3457,28.1497,4758528.4131644,0
+MPC.US,D,20201013,000000,27.8543,28.1497,26.8479,27.1248,7096591.6522502,0
+MPC.US,D,20201014,000000,27.272,28.2509,27.1719,27.6127,5335776.8640086,0
+MPC.US,D,20201015,000000,26.8666,28.2245,26.3953,28.195,5578760.9244447,0
+MPC.US,D,20201016,000000,28.0104,28.1764,27.0698,27.115,5448490.8229725,0
+MPC.US,D,20201019,000000,27.1336,27.2456,26.0075,26.0811,9283044.8642483,0
+MPC.US,D,20201020,000000,26.4041,27.2357,26.3118,26.9962,6552709.7517668,0
+MPC.US,D,20201021,000000,26.5337,27.2259,26.1185,26.6074,6209144.2826686,0
+MPC.US,D,20201022,000000,26.414,27.3742,25.9348,27.2456,6769695.1991228,0
+MPC.US,D,20201023,000000,27.5793,28.2342,26.8282,27.594,6554017.524986,0
+MPC.US,D,20201026,000000,27.005,27.0413,25.9889,26.4041,6973866.709663,0
+MPC.US,D,20201027,000000,26.2578,26.7743,25.8965,26.0271,5070441.4925936,0
+MPC.US,D,20201028,000000,25.1759,25.7944,24.733,25.3869,9086525.4566648,0
+MPC.US,D,20201029,000000,24.9373,26.6642,24.7154,26.6161,7017206.5585929,0
+MPC.US,D,20201030,000000,26.3118,27.2623,25.9986,27.2357,9515245.9067154,0
+MPC.US,D,20201102,000000,26.6996,29.3683,26.3521,28.897,12714200.774614,0
+MPC.US,D,20201103,000000,29.2425,29.8582,29.0452,29.4615,9093696.8205564,0
+MPC.US,D,20201104,000000,29.4684,30.2126,28.7398,29.2671,8007215.3299347,0
+MPC.US,D,20201105,000000,29.219,30.0232,29.1002,29.3869,7700598.5283406,0
+MPC.US,D,20201106,000000,29.2671,29.9809,28.8881,29.1552,7778808.2557245,0
+MPC.US,D,20201109,000000,32.9411,35.2867,32.9126,33.6706,18640721.412797,0
+MPC.US,D,20201110,000000,34.5268,34.779,33.4949,34.7506,13647391.688451,0
+MPC.US,D,20201111,000000,34.9343,35.2867,33.921,34.3343,6160530.5632329,0
+MPC.US,D,20201112,000000,33.6804,33.8277,31.7736,32.0358,9698396.2868253,0
+MPC.US,D,20201113,000000,32.4894,34.7466,32.3304,34.676,8579097.2254109,0
+MPC.US,D,20201116,000000,36.4118,37.7323,35.702,37.6037,16559346.353046,0
+MPC.US,D,20201117,000000,36.5434,38.081,35.7383,38.0347,8468408.0742038,0
+MPC.US,D,20201118,000000,38.2959,38.4649,36.0858,36.0957,9754676.3684273,0
+MPC.US,D,20201119,000000,35.0756,36.7506,34.8508,36.6023,6565646.9288937,0
+MPC.US,D,20201120,000000,36.5169,36.6858,35.7766,35.8335,4914827.6831658,0
+MPC.US,D,20201123,000000,36.5267,38.7279,36.4138,38.6053,9596865.622213,0
+MPC.US,D,20201124,000000,40.0299,40.1496,38.8025,39.7569,13001659.309656,0
+MPC.US,D,20201125,000000,39.2336,39.5331,38.7182,38.8478,6174109.4047899,0
+MPC.US,D,20201127,000000,38.5492,39.2336,38.4373,38.7928,4401347.4359705,0
+MPC.US,D,20201130,000000,38.241,38.8576,36.189,36.4138,14145613.562906,0
+MPC.US,D,20201201,000000,37.6695,38.6612,36.8262,36.9479,6345040.6608255,0
+MPC.US,D,20201202,000000,36.5267,38.615,36.2832,38.0063,6184904.6449387,0
+MPC.US,D,20201203,000000,38.1653,39.265,37.6971,38.3892,4475569.6772535,0
+MPC.US,D,20201204,000000,39.1953,40.7967,39.0725,40.1889,5934107.5561808,0
+MPC.US,D,20201207,000000,39.5703,40.0299,38.2999,39.5331,6230479.115709,0
+MPC.US,D,20201208,000000,38.9145,40.563,38.8576,39.7569,4383679.2568158,0
+MPC.US,D,20201209,000000,40.4423,41.0971,39.4113,39.9356,4593446.4885916,0
+MPC.US,D,20201210,000000,39.7569,41.855,39.6538,41.05,9956612.2386121,0
+MPC.US,D,20201211,000000,40.5443,40.6759,39.5979,40.1889,3898857.9837977,0
+MPC.US,D,20201214,000000,40.563,41.1158,37.9504,38.1732,6938484.5181801,0
+MPC.US,D,20201215,000000,38.7741,39.6077,38.241,39.5703,5387236.3142656,0
+MPC.US,D,20201216,000000,39.3926,39.5605,38.7544,39.0087,6380201.8345602,0
+MPC.US,D,20201217,000000,39.3269,39.3269,37.8462,38.0063,7716432.3620374,0
+MPC.US,D,20201218,000000,37.5193,37.9866,37.2051,37.7903,13716431.725576,0
+MPC.US,D,20201221,000000,36.5267,37.7343,35.8698,37.2287,6729300.8954811,0
+MPC.US,D,20201222,000000,37.1345,37.7343,37.05,37.1541,8123562.3317906,0
+MPC.US,D,20201223,000000,37.4624,39.0087,37.4624,38.6896,5279587.4302388,0
+MPC.US,D,20201224,000000,38.2685,38.615,37.8295,38.5964,2123988.7075089,0
+MPC.US,D,20201228,000000,38.6425,39.6931,38.1182,38.1929,4584953.0922712,0
+MPC.US,D,20201229,000000,38.3804,38.6896,37.913,38.1467,3590817.2982781,0
+MPC.US,D,20201230,000000,38.3156,39.215,38.2371,38.9331,3365761.1383134,0
+MPC.US,D,20201231,000000,38.8673,39.3269,38.456,38.7377,3589077.6747122,0
+MPC.US,D,20210104,000000,39.0824,39.5478,37.7452,38.1653,4456807.6130228,0
+MPC.US,D,20210105,000000,38.4089,40.5729,38.3431,39.4212,6266529.453011,0
+MPC.US,D,20210106,000000,40.3842,40.8055,39.2945,40.2262,7281773.9697218,0
+MPC.US,D,20210107,000000,40.4874,41.9395,40.1594,41.3671,6855440.9187568,0
+MPC.US,D,20210108,000000,41.912,41.9493,40.3745,40.4423,5611002.0157654,0
+MPC.US,D,20210111,000000,39.7196,41.0588,39.3926,40.8251,4509094.0974342,0
+MPC.US,D,20210112,000000,40.9282,42.8771,40.7417,42.6886,11194807.644848,0
+MPC.US,D,20210113,000000,42.4835,42.5492,40.8634,41.5094,7724555.0189093,0
+MPC.US,D,20210114,000000,41.6783,43.1579,41.2188,42.6327,9413232.4660081,0
+MPC.US,D,20210115,000000,42.0524,42.1456,40.5816,41.1894,8241718.2162301,0
+MPC.US,D,20210119,000000,41.5281,43.6812,41.2286,43.1658,7672942.7914071,0
+MPC.US,D,20210120,000000,43.5232,43.9542,42.343,43.2413,5903797.56924,0
+MPC.US,D,20210121,000000,43.2699,43.5133,42.1555,42.5099,5557217.2958358,0
+MPC.US,D,20210122,000000,41.3769,42.9321,40.994,42.8486,3891992.1743966,0
+MPC.US,D,20210125,000000,42.0711,43.4938,41.6116,43.2984,7632494.5064721,0
+MPC.US,D,20210126,000000,43.7186,44.1978,42.126,42.2959,4557243.3740445,0
+MPC.US,D,20210127,000000,41.2091,42.6238,40.4423,41.154,9424279.2793539,0
+MPC.US,D,20210128,000000,41.5654,42.4088,40.7024,41.9297,6677302.6508057,0
+MPC.US,D,20210129,000000,41.4702,42.5296,40.3745,40.4226,6599493.1998044,0
+MPC.US,D,20210201,000000,40.994,41.2649,39.6361,40.6945,5586431.3606707,0
+MPC.US,D,20210202,000000,41.6214,43.4741,41.2188,42.2861,7593949.8260126,0
+MPC.US,D,20210203,000000,42.6789,44.449,42.5198,44.2997,6931686.9492818,0
+MPC.US,D,20210204,000000,44.7859,45.2168,43.6351,44.3292,5346630.1595105,0
+MPC.US,D,20210205,000000,44.9655,45.1717,44.2339,44.6277,4106591.241182,0
+MPC.US,D,20210208,000000,45.1618,46.6973,45.097,46.3419,9994309.5146179,0
+MPC.US,D,20210209,000000,45.9395,45.9768,45.0774,45.7705,5420765.8270211,0
+MPC.US,D,20210210,000000,45.9492,46.9871,45.2561,46.6492,5272912.0831367,0
+MPC.US,D,20210211,000000,46.6788,46.772,45.5741,46.6041,4007959.2701692,0
+MPC.US,D,20210212,000000,46.3048,47.3729,46.126,47.26,4171764.9954869,0
+MPC.US,D,20210216,000000,48.1407,49.3433,48.0562,48.7562,11382573.934794,0
+MPC.US,D,20210217,000000,48.8515,49.3827,47.8087,49.1637,5979297.0282932,0
+MPC.US,D,20210218,000000,48.9271,49.201,48.1407,48.5284,5226717.3367507,0
+MPC.US,D,20210219,000000,48.88,50.5078,48.823,50.2153,8025259.3411126,0
+MPC.US,D,20210222,000000,50.7936,52.7739,50.5864,51.9678,9256330.2351454,0
+MPC.US,D,20210223,000000,52.1573,53.1911,50.9928,52.8396,8073602.1355668,0
+MPC.US,D,20210224,000000,53.1058,53.9963,52.8976,53.6732,6971661.6247566,0
+MPC.US,D,20210225,000000,53.9865,53.9865,51.5799,52.177,7157660.7912328,0
+MPC.US,D,20210226,000000,51.9403,52.3281,49.4288,51.7499,6607005.7662104,0
+MPC.US,D,20210301,000000,53.0016,53.7694,52.1102,53.1519,6501202.4313061,0
+MPC.US,D,20210302,000000,53.5319,54.0718,52.7258,53.0871,6432598.3185881,0
+MPC.US,D,20210303,000000,53.4661,54.659,52.8396,53.1245,5551518.7045882,0
+MPC.US,D,20210304,000000,53.3424,54.442,52.0631,53.5407,7422321.9057389,0
+MPC.US,D,20210305,000000,55.1155,55.2559,52.1672,54.3094,7246641.3144061,0
+MPC.US,D,20210308,000000,55.0193,55.682,53.6458,54.1563,7591086.7804369,0
+MPC.US,D,20210309,000000,53.7116,55.1225,52.878,52.934,5571156.6916915,0
+MPC.US,D,20210310,000000,53.3993,55.36,53.3993,55.1225,6864969.126285,0
+MPC.US,D,20210311,000000,55.5878,56.7807,54.8338,54.9525,6668881.569048,0
+MPC.US,D,20210312,000000,55.3993,55.5495,54.3094,54.7169,5333740.852587,0
+MPC.US,D,20210315,000000,54.8583,55.141,53.5976,54.821,6228813.8437359,0
+MPC.US,D,20210316,000000,53.8726,54.0434,52.604,53.2569,10992834.089609,0
+MPC.US,D,20210317,000000,52.8593,53.6458,51.8539,53.2569,8007079.8674439,0
+MPC.US,D,20210318,000000,52.7356,52.7356,50.0356,50.0739,10273360.208596,0
+MPC.US,D,20210319,000000,50.2731,51.6752,49.6566,50.936,14871526.495551,0
+MPC.US,D,20210322,000000,50.6895,51.1451,50.1682,50.5471,5071770.6546271,0
+MPC.US,D,20210323,000000,49.7508,50.6217,49.0784,49.6851,6598913.6647875,0
+MPC.US,D,20210324,000000,50.6895,51.7793,50.2821,50.3773,7180142.4721276,0
+MPC.US,D,20210325,000000,49.5997,51.3384,48.4342,51.0489,5370035.6334814,0
+MPC.US,D,20210326,000000,52.0159,52.4135,51.1627,52.1298,4034435.5667696,0
+MPC.US,D,20210329,000000,51.2953,51.7596,50.4038,50.7169,4804627.4191436,0
+MPC.US,D,20210330,000000,50.1878,51.3807,49.9972,50.7847,3407900.1580957,0
+MPC.US,D,20210331,000000,50.6895,50.9928,50.2821,50.6807,5261241.9386302,0
+MPC.US,D,20210401,000000,51.0586,52.8839,50.6895,52.8692,5795222.855107,0
+MPC.US,D,20210405,000000,52.5854,52.8299,50.5815,51.1254,5899825.3608638,0
+MPC.US,D,20210406,000000,51.5133,52.3193,50.4528,50.8603,5286747.5904657,0
+MPC.US,D,20210407,000000,50.7169,51.3237,50.5128,51.1539,4063871.6678677,0
+MPC.US,D,20210408,000000,50.4038,50.9928,49.5908,50.5569,6365393.6454365,0
+MPC.US,D,20210409,000000,50.5569,50.9831,49.8943,50.0553,3368931.7754096,0
+MPC.US,D,20210412,000000,50.6129,50.9261,49.2865,49.4672,3881888.5059113,0
+MPC.US,D,20210413,000000,49.0784,49.9414,48.8427,49.8088,3229100.8739304,0
+MPC.US,D,20210414,000000,50.3007,51.9973,50.1878,51.04,4841829.6968747,0
+MPC.US,D,20210415,000000,50.8799,51.0822,50.1111,51.04,4655298.8655851,0
+MPC.US,D,20210416,000000,52.3006,52.66,50.8976,51.4092,6502999.0917103,0
+MPC.US,D,20210419,000000,51.0203,51.476,50.0827,50.6217,4212972.0740732,0
+MPC.US,D,20210420,000000,50.3007,50.4332,48.7475,49.3149,4577962.0055291,0
+MPC.US,D,20210421,000000,48.7288,50.6129,48.5865,50.5078,3649404.3162831,0
+MPC.US,D,20210422,000000,50.5078,50.5078,49.2452,49.3248,8080779.6105483,0
+MPC.US,D,20210423,000000,49.6851,50.4381,49.3533,50.2153,4411041.6614386,0
+MPC.US,D,20210426,000000,50.064,50.765,49.9491,50.4725,4737608.1157161,0
+MPC.US,D,20210427,000000,50.6511,51.2197,50.3341,51.0586,5137099.2232072,0
+MPC.US,D,20210428,000000,51.5515,52.8102,51.5133,52.5265,6222918.6790995,0
+MPC.US,D,20210429,000000,53.3522,54.2417,52.7258,53.0959,5810631.9680621,0
+MPC.US,D,20210430,000000,52.4793,54.1004,52.2614,52.7258,5037690.1252737,0
+MPC.US,D,20210503,000000,53.5505,54.6442,53.2098,54.1563,7458464.927903,0
+MPC.US,D,20210504,000000,53.0577,55.1607,52.4716,54.2899,7474340.5207135,0
+MPC.US,D,20210505,000000,54.9054,56.2702,54.9054,56.2505,6666827.224357,0
+MPC.US,D,20210506,000000,56.3732,56.8946,55.7537,56.335,7816232.5697187,0
+MPC.US,D,20210507,000000,55.9,57.0655,55.5927,56.8484,8631865.4674021,0
+MPC.US,D,20210510,000000,57.3394,57.8951,56.5068,56.6668,7266388.282611,0
+MPC.US,D,20210511,000000,55.6644,56.335,54.9152,55.5593,6123094.027059,0
+MPC.US,D,20210512,000000,55.6163,57.3394,55.6163,55.8726,7959781.0508322,0
+MPC.US,D,20210513,000000,55.2658,56.9427,54.9722,55.6919,5796720.0721104,0
+MPC.US,D,20210514,000000,56.335,58.6953,53.038,56.9241,33079708.027165,0
+MPC.US,D,20210517,000000,56.9516,58.5156,56.8946,58.2888,11878917.667648,0
+MPC.US,D,20210518,000000,58.5176,59.1872,57.6476,57.7046,12318225.580795,0
+MPC.US,D,20210519,000000,56.5569,57.4356,56.2221,56.9584,9634740.1198232,0
+MPC.US,D,20210520,000000,56.8347,57.3404,56.2122,57.0732,8688748.5098653,0
+MPC.US,D,20210521,000000,57.5043,57.9148,56.8632,56.9967,10184638.388224,0
+MPC.US,D,20210524,000000,57.4277,58.2495,56.9967,58.0875,12011018.040518,0
+MPC.US,D,20210525,000000,58.0591,58.2593,57.2834,57.3983,9317485.9479005,0
+MPC.US,D,20210526,000000,57.628,58.4125,57.4454,58.1543,9138495.182921,0
+MPC.US,D,20210527,000000,58.2299,58.8946,58.1444,58.7287,11855173.028193,0
+MPC.US,D,20210528,000000,58.9093,59.2726,58.5176,59.1106,9370847.9841183,0
+MPC.US,D,20210601,000000,59.7802,60.3064,59.3884,59.7802,6650991.3536303,0
+MPC.US,D,20210602,000000,60.2583,60.6216,59.4355,60.2386,7896166.6429439,0
+MPC.US,D,20210603,000000,60.1631,60.9259,59.7507,60.5077,7967523.8016211,0
+MPC.US,D,20210604,000000,60.9182,61.0949,60.0766,60.8985,6013505.8905327,0
+MPC.US,D,20210607,000000,60.8514,61.2392,60.278,60.5843,6189667.2209303,0
+MPC.US,D,20210608,000000,60.5077,61.3777,60.0579,61.3,10303389.085405,0
+MPC.US,D,20210609,000000,61.4925,61.8842,60.7846,60.8424,13785610.280736,0
+MPC.US,D,20210610,000000,61.846,62.0187,60.3064,60.6795,7297851.228496,0
+MPC.US,D,20210611,000000,60.9279,61.2146,60.4115,60.4302,3796835.3764557,0
+MPC.US,D,20210614,000000,60.6216,60.9377,60.0385,60.2486,9171374.8831267,0
+MPC.US,D,20210615,000000,60.545,61.4876,60.3201,60.8985,6515504.4184906,0
+MPC.US,D,20210616,000000,60.7081,61.0378,59.9707,60.5254,5679638.7209624,0
+MPC.US,D,20210617,000000,60.5165,60.9859,57.7999,58.3075,7538225.8535834,0
+MPC.US,D,20210618,000000,57.5504,57.8764,56.2987,56.3084,9389233.1978107,0
+MPC.US,D,20210621,000000,56.7483,58.5078,56.5756,58.3929,4869857.1917716,0
+MPC.US,D,20210622,000000,58.0963,58.9996,57.7527,58.6707,4440131.4674473,0
+MPC.US,D,20210623,000000,59.3589,60.115,58.8533,58.871,3699835.0664222,0
+MPC.US,D,20210624,000000,59.3021,59.7802,58.7659,59.628,2766393.5979033,0
+MPC.US,D,20210625,000000,59.7606,60.0001,59.0242,59.8283,10060894.930669,0
+MPC.US,D,20210628,000000,59.6839,59.8087,57.7812,57.8676,6315849.0033198,0
+MPC.US,D,20210629,000000,58.2691,58.4606,57.3983,57.465,3795292.3262788,0
+MPC.US,D,20210630,000000,57.6752,58.2014,57.4277,57.7909,3996175.0519864,0
+MPC.US,D,20210701,000000,58.7748,59.091,58.1739,58.603,4196579.0756589,0
+MPC.US,D,20210702,000000,58.8239,58.8239,57.7576,58.4125,4508698.9136266,0
+MPC.US,D,20210706,000000,58.1641,58.3261,56.2407,56.4036,9834637.9415565,0
+MPC.US,D,20210707,000000,56.2407,56.604,54.8259,55.4277,4377000.8541689,0
+MPC.US,D,20210708,000000,54.28,55.3905,53.9237,54.9496,7212458.933556,0
+MPC.US,D,20210709,000000,55.5426,56.1887,54.6914,56.1259,6039053.3014819,0
+MPC.US,D,20210712,000000,55.6094,56.5951,55.1136,55.7911,5168539.7617628,0
+MPC.US,D,20210713,000000,55.4474,55.6291,54.6728,54.9015,5159718.4036227,0
+MPC.US,D,20210714,000000,54.7307,55.3227,52.6197,52.7209,8154713.6120952,0
+MPC.US,D,20210715,000000,52.2241,52.769,51.6694,51.8893,7683398.8660714,0
+MPC.US,D,20210716,000000,52.2958,52.444,50.8269,50.9418,7071480.1657073,0
+MPC.US,D,20210719,000000,49.1352,49.5358,48.0051,48.666,11278641.611886,0
+MPC.US,D,20210720,000000,48.8476,49.9954,48.2644,49.851,5922424.1709797,0
+MPC.US,D,20210721,000000,50.6551,52.1376,50.6257,51.7263,6062863.1258952,0
+MPC.US,D,20210722,000000,51.4779,51.4779,50.4931,51.0665,3323947.0248059,0
+MPC.US,D,20210723,000000,50.8839,51.363,50.3488,51.1048,3197523.854369,0
+MPC.US,D,20210726,000000,51.4877,52.3577,51.4416,52.281,4127880.2410489,0
+MPC.US,D,20210727,000000,51.6409,52.1092,51.2766,51.9747,3790552.1576163,0
+MPC.US,D,20210728,000000,52.2712,53.3817,51.7843,52.875,3341973.7212293,0
+MPC.US,D,20210729,000000,53.6694,54.008,53.0557,53.4955,3356926.5394787,0
+MPC.US,D,20210730,000000,53.0851,53.6497,52.3959,52.8161,3808189.781322,0
+MPC.US,D,20210802,000000,52.8839,53.9551,51.8745,52.0895,5497878.6137842,0
+MPC.US,D,20210803,000000,51.9187,53.5152,51.3247,53.5054,5115070.7814734,0
+MPC.US,D,20210804,000000,52.3674,53.4808,51.8264,52.014,6396362.6115619,0
+MPC.US,D,20210805,000000,52.7591,54.8348,52.6247,54.0316,7489091.6729989,0
+MPC.US,D,20210806,000000,54.8446,55.2559,53.9933,54.9113,6641515.0903655,0
+MPC.US,D,20210809,000000,54.0699,55.361,53.9933,54.7307,5699719.7620769,0
+MPC.US,D,20210810,000000,55.1891,56.1121,54.9595,55.9344,6326952.853504,0
+MPC.US,D,20210811,000000,55.7635,56.6432,55.5525,56.5657,5077533.4123177,0
+MPC.US,D,20210812,000000,56.3742,56.9879,55.8961,56.9486,5176748.9924071,0
+MPC.US,D,20210813,000000,56.9879,57.303,56.5088,56.5756,3805418.4020933,0
+MPC.US,D,20210816,000000,55.7734,56.4135,55.361,55.8392,5889537.3411692,0
+MPC.US,D,20210817,000000,55.472,56.2937,54.8052,55.1627,5992323.8347375,0
+MPC.US,D,20210818,000000,55.0468,55.8784,54.3036,54.3704,4568984.8145987,0
+MPC.US,D,20210819,000000,53.5593,54.0227,51.7332,52.3901,8473373.3346741,0
+MPC.US,D,20210820,000000,51.8195,53.037,51.6566,52.9124,6173473.8514497,0
+MPC.US,D,20210823,000000,54.0424,55.0468,53.8981,54.8927,4657575.2465391,0
+MPC.US,D,20210824,000000,55.3561,56.3802,55.1058,55.9943,4758861.4675591,0
+MPC.US,D,20210825,000000,55.9452,57.1921,55.5495,56.6413,5453757.5638735,0
+MPC.US,D,20210826,000000,56.7473,56.8917,56.0424,56.119,5157517.3927761,0
+MPC.US,D,20210827,000000,56.7954,58.4734,56.7954,57.9844,6786234.8636925,0
+MPC.US,D,20210830,000000,58.2839,58.4381,56.873,56.9309,6354579.0535034,0
+MPC.US,D,20210831,000000,56.5931,57.7909,56.5931,57.2599,6691029.1770332,0
+MPC.US,D,20210901,000000,57.0959,57.3953,55.0861,55.308,6717167.326664,0
+MPC.US,D,20210902,000000,55.8784,56.6796,55.4239,55.9354,5592101.4334991,0
+MPC.US,D,20210903,000000,55.7625,56.5058,55.5495,56.2643,5186132.5708099,0
+MPC.US,D,20210907,000000,56.3036,57.6889,56.0905,56.5833,5127516.0158707,0
+MPC.US,D,20210908,000000,56.8641,57.2402,55.1243,55.1724,7680793.5047826,0
+MPC.US,D,20210909,000000,54.7474,56.1681,54.5932,55.308,5180663.1454302,0
+MPC.US,D,20210910,000000,56.2162,56.2545,54.6118,54.9408,5037325.4969151,0
+MPC.US,D,20210913,000000,55.6742,56.6511,55.6271,56.6217,6092067.0055806,0
+MPC.US,D,20210914,000000,57.308,57.3267,55.4915,55.6074,5806101.6134832,0
+MPC.US,D,20210915,000000,56.2348,57.6555,56.1778,57.5485,7116623.804646,0
+MPC.US,D,20210916,000000,57.5161,57.6938,56.7571,57.0959,4281037.3923731,0
+MPC.US,D,20210917,000000,56.8543,57.519,56.4861,56.8641,7888672.4098073,0
+MPC.US,D,20210920,000000,55.1627,56.333,54.1779,55.1921,7162974.3838223,0
+MPC.US,D,20210921,000000,56.0708,56.3802,54.7474,55.8784,4684118.7651274,0
+MPC.US,D,20210922,000000,56.8151,58.6697,56.5255,57.8774,7871322.0073227,0
+MPC.US,D,20210923,000000,57.9167,59.8194,57.7331,59.7036,6057343.7932821,0
+MPC.US,D,20210924,000000,59.2597,60.1681,58.9407,59.791,3996453.1065727,0
+MPC.US,D,20210927,000000,60.8534,61.6359,60.6599,60.9506,7797394.1168655,0
+MPC.US,D,20210928,000000,61.674,61.7712,60.2052,60.3899,6307416.7178975,0
+MPC.US,D,20210929,000000,60.5538,60.5538,59.6408,59.8293,5137530.0550388,0
+MPC.US,D,20210930,000000,59.8675,60.8915,59.4277,59.7134,6766521.5064817,0
+MPC.US,D,20211001,000000,59.897,61.4375,59.8097,61.4031,7109333.2745032,0
+MPC.US,D,20211004,000000,61.7517,62.4959,60.7562,60.8818,9403663.5178811,0
+MPC.US,D,20211005,000000,61.2588,62.1582,60.0422,61.1046,8185858.7813101,0
+MPC.US,D,20211006,000000,60.3702,61.2499,59.356,60.7276,9396393.3580376,0
+MPC.US,D,20211007,000000,61.3658,62.163,61.2156,61.3462,6233206.6987942,0
+MPC.US,D,20211008,000000,61.8479,63.0466,61.7517,62.9494,6650653.2066608,0
+MPC.US,D,20211011,000000,63.7615,63.8969,62.3035,62.3703,5001641.8250016,0
+MPC.US,D,20211012,000000,62.3122,63.1281,62.0698,62.544,6697447.8583633,0
+MPC.US,D,20211013,000000,62.1188,63.2009,61.5387,63.0466,5322863.1127257,0
+MPC.US,D,20211014,000000,64.0128,64.7265,63.403,64.4182,7077989.4948696,0
+MPC.US,D,20211015,000000,65.2204,65.6161,64.3791,64.5341,6403367.9575136,0
+MPC.US,D,20211018,000000,65.027,65.1331,63.7948,64.1483,5083750.427684,0
+MPC.US,D,20211019,000000,64.7265,64.9298,64.1905,64.5635,5052557.3882657,0
+MPC.US,D,20211020,000000,63.7615,65.0604,63.5485,64.9298,5377273.2008459,0
+MPC.US,D,20211021,000000,64.6598,65.6839,64.1718,64.756,6010493.1232565,0
+MPC.US,D,20211022,000000,64.9112,65.3313,64.2632,65.2303,4117475.092133,0
+MPC.US,D,20211025,000000,65.6937,66.379,65.2822,65.887,4843681.357087,0
+MPC.US,D,20211026,000000,65.9637,66.4428,65.2775,66.1472,5726800.0380534,0
+MPC.US,D,20211027,000000,65.4522,65.5582,63.8281,63.9068,6701214.3267159,0
+MPC.US,D,20211028,000000,63.7997,64.9593,63.7319,64.4085,5743724.7012812,0
+MPC.US,D,20211029,000000,64.5144,64.5244,63.2686,63.6938,7937198.5369557,0
+MPC.US,D,20211101,000000,64.2151,65.1232,64.1768,64.9789,4928366.8026392,0
+MPC.US,D,20211102,000000,64.7365,66.4467,61.8921,62.4478,8308496.13161,0
+MPC.US,D,20211103,000000,62.06,62.1483,61.0271,61.52,8105047.7666973,0
+MPC.US,D,20211104,000000,62.2544,62.3309,60.2005,61.4129,9583968.1671698,0
+MPC.US,D,20211105,000000,62.5342,63.8097,61.9539,63.5779,10468930.360229,0
+MPC.US,D,20211108,000000,64.1905,64.8189,63.403,63.4424,5583171.0942573,0
+MPC.US,D,20211109,000000,63.4817,64.9877,63.4326,64.8523,6368252.6169524,0
+MPC.US,D,20211110,000000,64.3024,65.0407,63.0653,63.2971,6791235.7721868,0
+MPC.US,D,20211111,000000,63.3845,64.5244,63.2971,63.7615,5348370.8015912,0
+MPC.US,D,20211112,000000,63.3559,63.9834,63.2106,63.568,4186775.8690893,0
+MPC.US,D,20211115,000000,63.9253,64.8237,63.2303,63.8772,6455684.9973739,0
+MPC.US,D,20211116,000000,64.0432,64.1797,62.8729,63.1949,5419454.998257,0
+MPC.US,D,20211117,000000,62.3957,63.4483,61.7331,61.9666,5627767.7906581,0
+MPC.US,D,20211118,000000,61.8008,62.3957,60.4272,61.1096,7091967.5942941,0
+MPC.US,D,20211119,000000,59.8027,60.5244,58.6482,58.7502,8020724.9124739,0
+MPC.US,D,20211122,000000,58.6726,60.9339,58.6726,60.1247,6437723.4859085,0
+MPC.US,D,20211123,000000,60.8367,62.3613,60.6805,62.2297,7152671.0864032,0
+MPC.US,D,20211124,000000,61.5574,63.2724,61.519,62.9123,5326941.2466587,0
+MPC.US,D,20211126,000000,59.4227,60.4567,58.0394,59.793,6000102.2335502,0
+MPC.US,D,20211129,000000,61.3825,62.5617,59.7841,60.2122,6327068.9642104,0
+MPC.US,D,20211130,000000,58.7798,59.7743,58.2338,59.306,14699100.059541,0
+MPC.US,D,20211201,000000,60.983,62.2594,59.2961,59.3649,6722935.1769293,0
+MPC.US,D,20211202,000000,59.3649,61.8597,59.0232,61.7231,6462458.121913,0
+MPC.US,D,20211203,000000,62.5617,62.6098,59.8126,60.1052,8240921.7375249,0
+MPC.US,D,20211206,000000,61.2068,62.1719,60.0659,61.2647,6069337.8255486,0
+MPC.US,D,20211207,000000,62.0737,63.7506,62.0737,62.6,7538556.8709482,0
+MPC.US,D,20211208,000000,62.7757,63.5847,62.2494,62.4351,5571791.2265168,0
+MPC.US,D,20211209,000000,61.6162,62.1621,61.3914,61.7331,5513702.2623312,0
+MPC.US,D,20211210,000000,62.3466,62.5028,61.1674,62.0737,4837074.2504878,0
+MPC.US,D,20211213,000000,61.3334,61.684,60.1542,60.2416,5557847.7566011,0
+MPC.US,D,20211214,000000,59.9206,61.899,59.5789,60.8651,5849171.5559466,0
+MPC.US,D,20211215,000000,60.6805,61.3236,59.5299,60.8945,5706711.8673342,0
+MPC.US,D,20211216,000000,61.674,62.5519,61.0998,61.1773,6225872.3725075,0
+MPC.US,D,20211217,000000,60.9917,61.6212,59.7497,60.8651,14168804.13022,0
+MPC.US,D,20211220,000000,59.4031,59.9009,58.439,59.3649,7322478.9204288,0
+MPC.US,D,20211221,000000,60.0806,62.113,60.0375,61.8106,5827044.3182608,0
+MPC.US,D,20211222,000000,61.8842,62.438,61.3727,61.4993,5302928.7377667,0
+MPC.US,D,20211223,000000,62.1326,62.8926,61.4208,61.4405,4779560.7472593,0
+MPC.US,D,20211227,000000,61.0016,62.4635,60.5922,62.4537,4447983.1993379,0
+MPC.US,D,20211228,000000,62.7659,63.517,62.6098,62.7364,4899392.0888216,0
+MPC.US,D,20211229,000000,62.5714,62.9808,62.0835,62.3269,5390492.5066192,0
+MPC.US,D,20211230,000000,62.4251,63.0289,61.7822,61.8203,4155327.1824138,0
+MPC.US,D,20211231,000000,61.684,62.6982,61.679,62.3663,3638699.7239666,0
+MPC.US,D,20220103,000000,62.8051,64.5695,62.6392,63.9941,6009337.1087675,0
+MPC.US,D,20220104,000000,64.6176,66.2651,64.3741,66.0894,8689643.7845224,0
+MPC.US,D,20220105,000000,67.2302,68.1659,66.3623,66.5086,8974875.8458426,0
+MPC.US,D,20220106,000000,68.0098,68.5891,67.0741,68.3701,8130027.8648092,0
+MPC.US,D,20220107,000000,68.321,69.2087,68.0481,69.13,6611244.8255084,0
+MPC.US,D,20220110,000000,69.1497,69.5984,68.0874,68.6627,6076903.3547329,0
+MPC.US,D,20220111,000000,69.5101,70.9533,68.8188,70.8453,7062158.7167177,0
+MPC.US,D,20220112,000000,71.1477,71.9862,70.5341,71.2262,7040416.47769,0
+MPC.US,D,20220113,000000,71.4795,72.2542,71.0063,71.2646,5629371.9517332,0
+MPC.US,D,20220114,000000,71.1477,72.8678,71.0898,72.8433,7425516.9871943,0
+MPC.US,D,20220118,000000,73.0682,73.9547,71.6308,72.6587,8014021.0469527,0
+MPC.US,D,20220119,000000,73.3608,73.7308,71.3628,71.4894,6754207.6605152,0
+MPC.US,D,20220120,000000,70.7922,72.3662,69.9882,70.1639,7388058.0436911,0
+MPC.US,D,20220121,000000,69.6367,69.8075,68.0677,68.9061,10459730.11452,0
+MPC.US,D,20220124,000000,67.298,68.9258,65.7781,68.6038,9875728.9094365,0
+MPC.US,D,20220125,000000,68.1266,70.0274,66.9955,69.6858,10952113.861177,0
+MPC.US,D,20220126,000000,70.5537,71.3431,68.6333,69.1791,8149580.2966551,0
+MPC.US,D,20220127,000000,70.7874,71.4256,68.7501,70.0755,9456619.1666265,0
+MPC.US,D,20220128,000000,69.9783,70.7,68.3407,69.9783,7963369.2790655,0
+MPC.US,D,20220131,000000,69.6465,70.105,68.5459,69.9292,6904574.0808263,0
+MPC.US,D,20220201,000000,69.2665,72.322,68.9838,72.1423,7859713.9922293,0
+MPC.US,D,20220202,000000,74.3543,76.7813,74.1206,76.5084,12913072.951776,0
+MPC.US,D,20220203,000000,76.586,76.8982,74.6813,75.0171,7253286.1060592,0
+MPC.US,D,20220204,000000,75.6504,76.9326,75.3489,76.206,6333859.4035038,0
+MPC.US,D,20220207,000000,76.1865,78.5163,75.7967,77.8045,7453020.9653975,0
+MPC.US,D,20220208,000000,77.9212,78.4181,76.42,77.2782,8156555.0871579,0
+MPC.US,D,20220209,000000,77.2585,78.7254,77.2585,77.7652,5715266.3745526,0
+MPC.US,D,20220210,000000,77.6101,79.2467,77.2683,77.7171,6564691.5618535,0
+MPC.US,D,20220211,000000,78.1746,79.3204,77.668,79.1298,6686524.2853285,0
+MPC.US,D,20220214,000000,78.8088,79.0426,76.5478,77.1516,6717614.454735,0
+MPC.US,D,20220215,000000,75.8949,77.6817,75.5119,76.9847,4393169.7792902,0
+MPC.US,D,20220216,000000,77.7111,78.8206,76.2385,76.641,5841325.9351459,0
+MPC.US,D,20220217,000000,76.4152,76.8962,75.2861,75.561,7165033.8210882,0
+MPC.US,D,20220218,000000,74.8344,76.2875,74.7952,75.6199,4935068.6311304,0
+MPC.US,D,20220222,000000,77.0338,77.1711,73.4353,74.2552,4962253.8141486,0
+MPC.US,D,20220223,000000,74.8835,75.5316,74.0991,74.3436,5870454.4447236,0
+MPC.US,D,20220224,000000,74.6773,75.021,71.4276,73.1064,7636560.4182254,0
+MPC.US,D,20220225,000000,73.8527,75.6297,73.5974,75.1486,5373599.4173554,0
+MPC.US,D,20220228,000000,74.2355,76.4839,74.0423,76.4544,8180019.6349969,0
+MPC.US,D,20220301,000000,77.122,77.8389,73.0475,73.6465,6622732.6558355,0
+MPC.US,D,20220302,000000,74.7952,76.3366,72.969,75.5904,8161639.5138795,0
+MPC.US,D,20220303,000000,75.4726,77.0288,75.2567,75.9635,5799911.079506,0
+MPC.US,D,20220304,000000,74.9719,76.3562,74.7755,76.317,6787310.4154991,0
+MPC.US,D,20220307,000000,76.3562,77.2546,72.0166,73.185,9570719.3244624,0
+MPC.US,D,20220308,000000,75.2173,76.9062,73.7839,74.8344,10729196.582646,0
+MPC.US,D,20220309,000000,73.4403,75.8752,72.1638,74.0588,8238495.6348705,0
+MPC.US,D,20220310,000000,74.6577,76.8227,73.99,76.5134,7505441.8937847,0
+MPC.US,D,20220311,000000,75.9537,78.4769,75.9537,77.0828,8687946.9385853,0
+MPC.US,D,20220314,000000,76.2777,77.2693,74.1373,75.2664,8042915.2980877,0
+MPC.US,D,20220315,000000,73.7348,73.9509,71.8448,73.0475,8018818.2524533,0
+MPC.US,D,20220316,000000,73.7936,74.6185,72.8905,73.4992,6935871.0087716,0
+MPC.US,D,20220317,000000,74.373,75.8458,74.211,75.7476,7222595.1945201,0
+MPC.US,D,20220318,000000,75.7083,76.9747,74.6773,76.8962,17914032.371749,0
+MPC.US,D,20220321,000000,78.3493,78.7617,77.7308,78.526,6376847.8647697,0
+MPC.US,D,20220322,000000,78.4869,78.7912,76.8471,77.8093,5226528.9114816,0
+MPC.US,D,20220323,000000,78.6145,79.4784,78.2414,78.9975,4727180.559471,0
+MPC.US,D,20220324,000000,79.5178,80.2639,78.9287,79.9105,4325748.1624503,0
+MPC.US,D,20220325,000000,79.5275,80.9119,79.2919,80.7352,5282769.2709997,0
+MPC.US,D,20220328,000000,79.557,80.9365,79.2765,80.48,4530256.801445,0
+MPC.US,D,20220329,000000,79.1937,81.6385,79.0237,81.6286,4281597.5756056,0
+MPC.US,D,20220330,000000,82.6498,83.9458,82.1883,83.7985,5989271.3453775,0
+MPC.US,D,20220331,000000,83.0523,85.5166,82.667,83.9458,7171540.0947056,0
+MPC.US,D,20220401,000000,83.7297,84.7017,82.738,83.2683,7549104.6119595,0
+MPC.US,D,20220404,000000,83.4647,84.417,82.9148,83.5235,3872730.0193165,0
+MPC.US,D,20220405,000000,83.9556,84.8687,83.1014,83.1701,3859442.4730405,0
+MPC.US,D,20220406,000000,83.7985,84.3778,82.5025,84.0144,4648971.8506021,0
+MPC.US,D,20220407,000000,84.4072,84.7999,82.4239,84.2893,4283486.9208718,0
+MPC.US,D,20220408,000000,84.9472,86.0763,84.1912,85.3203,5183114.7109588,0
+MPC.US,D,20220411,000000,84.6526,84.7705,83.1898,83.337,4547385.1676664,0
+MPC.US,D,20220412,000000,84.8392,85.9291,83.9949,84.2403,4314522.09047,0
+MPC.US,D,20220413,000000,85.0945,86.0468,84.2011,85.9977,3404156.0970724,0
+MPC.US,D,20220414,000000,85.8504,86.7144,85.4185,85.6148,4156013.6615025,0
+MPC.US,D,20220418,000000,86.8323,88.9629,86.4297,88.4719,5379054.5835254,0
+MPC.US,D,20220419,000000,88.0694,89.552,87.7651,88.796,3940535.6162996,0
+MPC.US,D,20220420,000000,89.1003,90.2048,88.8942,89.3261,4897995.7048002,0
+MPC.US,D,20220421,000000,90.3276,91.4665,87.0679,87.1269,5691639.8828335,0
+MPC.US,D,20220422,000000,86.8126,87.9516,85.4185,85.4971,4127195.7989902,0
+MPC.US,D,20220425,000000,83.1407,83.445,80.0872,82.7283,5006582.6411127,0
+MPC.US,D,20220426,000000,83.3076,85.3792,82.7086,83.9163,5304867.9902663,0
+MPC.US,D,20220427,000000,84.2893,86.4396,82.8853,85.6639,5316732.6711317,0
+MPC.US,D,20220428,000000,86.253,88.5898,85.0945,88.0596,5256004.7346634,0
+MPC.US,D,20220429,000000,88.1971,88.8942,85.605,85.6738,5176023.8097497,0
+MPC.US,D,20220502,000000,85.8504,87.716,84.8784,87.4999,5182430.2689001,0
+MPC.US,D,20220503,000000,87.0385,91.5156,85.8603,90.9658,5939542.3520515,0
+MPC.US,D,20220504,000000,92.3502,94.7948,91.2504,94.5985,5516560.2153322,0
+MPC.US,D,20220505,000000,94.6279,95.1385,90.5337,92.3894,5113634.6753681,0
+MPC.US,D,20220506,000000,93.5184,94.2548,90.3669,94.1763,4656845.9898218,0
+MPC.US,D,20220509,000000,91.8986,92.8117,89.0021,89.2083,6881848.9748543,0
+MPC.US,D,20220510,000000,90.2785,93.0472,88.1774,90.0527,6301091.7399445,0
+MPC.US,D,20220511,000000,91.4665,93.8621,89.9152,90.2883,6529716.776358,0
+MPC.US,D,20220512,000000,90.6909,91.5353,88.9383,91.0541,7114855.6626613,0
+MPC.US,D,20220513,000000,92.6153,94.9618,92.5563,94.137,5942890.2107523,0
+MPC.US,D,20220516,000000,93.9505,96.1498,93.3712,94.7163,5809139.8436335,0
+MPC.US,D,20220517,000000,96.6325,97.087,94.499,96.356,5645419.5364695,0
+MPC.US,D,20220518,000000,96.7807,96.998,93.3631,95.0325,6355508.8537883,0
+MPC.US,D,20220519,000000,93.0964,96.5339,92.8659,94.5879,7491627.6665826,0
+MPC.US,D,20220520,000000,95.2991,96.2671,93.3335,95.3781,5965889.0033475,0
+MPC.US,D,20220523,000000,96.4351,97.7389,94.9633,95.7238,5507637.113751,0
+MPC.US,D,20220524,000000,94.7163,96.6425,94.0446,96.1091,3990180.8247243,0
+MPC.US,D,20220525,000000,96.0794,98.855,95.9116,97.808,5554143.338419,0
+MPC.US,D,20220526,000000,98.5488,99.1326,97.5512,98.2624,4576615.6415932,0
+MPC.US,D,20220527,000000,98.4698,101.295,98.3711,100.851,6061576.1908156,0
+MPC.US,D,20220531,000000,101.651,103.33,100.189,100.544,11406707.270976,0
+MPC.US,D,20220601,000000,101.601,103.33,100.415,102.638,5433100.8078331,0
+MPC.US,D,20220602,000000,101.937,103.349,101.423,102.994,5218056.7214937,0
+MPC.US,D,20220603,000000,103.142,104.841,102.989,104.327,5735598.3022204,0
+MPC.US,D,20220606,000000,104.534,108.96,104.515,108.051,7650899.1095854,0
+MPC.US,D,20220607,000000,107.448,112.269,107.438,112.259,7819614.1397554,0
+MPC.US,D,20220608,000000,112.664,112.951,111.093,111.489,6464512.0256057,0
+MPC.US,D,20220609,000000,111.143,112.071,109.938,109.997,6676582.7183442,0
+MPC.US,D,20220610,000000,107.932,109.533,105.66,107.014,7513465.9619069,0
+MPC.US,D,20220613,000000,103.448,104.505,100.051,100.919,8857502.6378341,0
+MPC.US,D,20220614,000000,103.418,105.444,99.971,101.413,8537263.9962,0
+MPC.US,D,20220615,000000,101.719,102.016,95.6547,97.6895,13339094.20834,0
+MPC.US,D,20220616,000000,95.3584,96.3757,90.0936,90.8542,14485502.967528,0
+MPC.US,D,20220617,000000,90.6171,91.3283,84.5819,86.2216,27090910.026936,0
+MPC.US,D,20220621,000000,88.8787,91.7234,88.4144,90.2418,11449389.693251,0
+MPC.US,D,20220622,000000,86.5574,90.0047,86.3698,87.9699,9942012.7732029,0
+MPC.US,D,20220623,000000,89.1157,89.3726,82.5767,83.5942,9243179.2236935,0
+MPC.US,D,20220624,000000,84.8486,86.9525,83.5152,84.6313,20361748.760186,0
+MPC.US,D,20220627,000000,86.2018,87.4958,85.0166,86.8636,5290178.4738746,0
+MPC.US,D,20220628,000000,88.4243,90.2319,86.5574,87.6045,5371590.9423183,0
+MPC.US,D,20220629,000000,88.612,89.1947,83.1144,83.446,5129039.1687016,0
+MPC.US,D,20220630,000000,82.073,83.4558,80.3148,81.2037,6846549.0643095,0
+MPC.US,D,20220701,000000,81.9841,84.009,80.0925,83.446,6045928.6690255,0
+MPC.US,D,20220705,000000,81.5593,83.2968,78.5023,80.7396,7337551.8163481,0
+MPC.US,D,20220706,000000,79.9197,81.5199,76.6699,78.3393,8451931.5481773,0
+MPC.US,D,20220707,000000,80.6506,83.2089,80.2555,82.4088,6378004.1911443,0
+MPC.US,D,20220708,000000,83.4558,84.1374,81.4803,82.2508,3872906.4150041,0
+MPC.US,D,20220711,000000,81.2729,83.0607,80.8284,82.6064,4100906.0743474,0
+MPC.US,D,20220712,000000,80.5024,82.4187,80.0579,81.7372,4513438.3674093,0
+MPC.US,D,20220713,000000,80.6408,83.041,80.3148,80.9371,4541518.055839,0
+MPC.US,D,20220714,000000,78.4183,79.7715,76.9663,79.6925,4996917.0264134,0
+MPC.US,D,20220715,000000,81.4903,83.4658,80.6802,83.3867,4764663.2983226,0
+MPC.US,D,20220718,000000,84.9572,86.4586,83.7324,84.1868,4082338.8157017,0
+MPC.US,D,20220719,000000,84.1374,87.1995,84.0979,86.7748,4355864.7048182,0
+MPC.US,D,20220720,000000,86.271,88.1674,85.6685,87.7032,3170765.382725,0
+MPC.US,D,20220721,000000,85.1944,86.3401,82.5965,85.3919,4772084.1274323,0
+MPC.US,D,20220722,000000,85.5302,86.7056,84.0979,84.6017,3998964.3326856,0
+MPC.US,D,20220725,000000,85.7376,87.96,85.3128,87.7131,3246345.4641972,0
+MPC.US,D,20220726,000000,88.7206,88.9479,86.2809,86.8834,3380090.469932,0
+MPC.US,D,20220727,000000,87.5946,89.6046,86.5376,88.8787,3089611.0740935,0
+MPC.US,D,20220728,000000,89.9356,90.7851,87.1699,88.4934,3847914.520406,0
+MPC.US,D,20220729,000000,89.5998,90.8344,88.8491,90.5381,6824437.4233018,0
+MPC.US,D,20220801,000000,88.9181,89.5898,87.2489,89.2145,4526335.2217108,0
+MPC.US,D,20220802,000000,89.738,93.7483,89.5108,92.4741,6848439.1990909,0
+MPC.US,D,20220803,000000,93.3335,95.3189,90.9876,91.5456,6238398.4514782,0
+MPC.US,D,20220804,000000,90.8739,91.4765,88.6713,89.0663,4422940.6983611,0
+MPC.US,D,20220805,000000,87.9699,90.6961,87.6045,89.1157,3880774.7211217,0
+MPC.US,D,20220808,000000,89.5306,90.6665,88.8491,89.2837,4473558.2445864,0
+MPC.US,D,20220809,000000,90.5776,92.7112,90.5776,92.2074,4356198.7939868,0
+MPC.US,D,20220810,000000,93.047,94.5583,91.4074,94.015,4428002.6554619,0
+MPC.US,D,20220811,000000,95.2299,96.1436,93.8965,95.5263,4531648.2518838,0
+MPC.US,D,20220812,000000,95.3189,96.5535,95.0521,96.277,3649853.3001398,0
+MPC.US,D,20220815,000000,93.3236,94.9287,92.6519,94.6176,3393808.3736752,0
+MPC.US,D,20220816,000000,96.0585,97.0324,95.2486,96.0486,3720805.7780878,0
+MPC.US,D,20220817,000000,95.4921,98.8042,95.2834,98.0063,3675044.0247892,0
+MPC.US,D,20220818,000000,99.0796,100.709,98.8809,100.163,3861661.2537128,0
+MPC.US,D,20220819,000000,99.7256,100.888,99.4672,99.8249,3257843.990384,0
+MPC.US,D,20220822,000000,99.3777,100.63,97.9368,99.7951,5873498.9484453,0
+MPC.US,D,20220823,000000,101.256,103.194,100.998,102.846,3572617.6750625,0
+MPC.US,D,20220824,000000,103.234,104.287,102.717,104.128,3623966.1920948,0
+MPC.US,D,20220825,000000,104.396,105.38,104.019,105.311,2887304.3007786,0
+MPC.US,D,20220826,000000,105.37,106.135,103.373,103.691,3567466.6225495,0
+MPC.US,D,20220829,000000,103.164,106.056,102.637,104.347,4591824.708395,0
+MPC.US,D,20220830,000000,102.657,103.184,100.58,100.868,6321003.5535641,0
+MPC.US,D,20220831,000000,99.0399,102.28,98.533,100.123,6677742.3669795,0
+MPC.US,D,20220901,000000,98.3144,99.4473,94.9853,96.1579,7567071.2311658,0
+MPC.US,D,20220902,000000,97.7579,99.5517,97.5691,98.5132,4233858.2559747,0
+MPC.US,D,20220906,000000,99.3281,99.6461,96.9529,97.8473,4148697.3407116,0
+MPC.US,D,20220907,000000,96.3964,98.2349,95.0449,97.7281,4202384.4094221,0
+MPC.US,D,20220908,000000,98.1057,98.374,96.7244,97.8374,4065391.9716165,0
+MPC.US,D,20220909,000000,99.5765,99.9343,98.4337,99.3877,3595221.3266743,0
+MPC.US,D,20220912,000000,100.6,100.988,98.4833,99.3181,3254130.885525,0
+MPC.US,D,20220913,000000,97.6486,99.1392,96.5654,97.0424,4807283.4038412,0
+MPC.US,D,20220914,000000,98.1852,99.5666,96.5355,97.7082,5052919.8810546,0
+MPC.US,D,20220915,000000,96.3567,96.3567,94.1803,95.5418,6626218.7604498,0
+MPC.US,D,20220916,000000,95.3529,95.7206,92.9579,95.0548,18939595.962328,0
+MPC.US,D,20220919,000000,92.312,95.8449,91.6859,95.7008,4228290.6112092,0
+MPC.US,D,20220920,000000,94.8064,96.9629,94.8064,96.5952,3954584.470028,0
+MPC.US,D,20220921,000000,98.3939,98.6026,94.0213,94.0809,4245216.9355542,0
+MPC.US,D,20220922,000000,95.3828,96.4548,94.5381,95.3828,3182856.3786776,0
+MPC.US,D,20220923,000000,92.1232,92.3716,89.4698,90.881,8319725.6361741,0
+MPC.US,D,20220926,000000,90.235,92.4809,88.8437,88.9828,5662626.7928222,0
+MPC.US,D,20220927,000000,90.8611,92.9878,90.5828,92.2722,3772115.0509225,0
+MPC.US,D,20220928,000000,92.7791,99.9442,92.5207,99.4672,5266219.1393659,0
+MPC.US,D,20220929,000000,98.8809,99.179,96.6595,98.0858,2785079.2033479,0
+MPC.US,D,20220930,000000,97.8374,100.312,97.42,98.7119,5043064.5561253,0
+MPC.US,D,20221003,000000,101.773,103.313,99.5864,102.15,3801426.4415559,0
+MPC.US,D,20221004,000000,103.949,107.129,103.403,107.05,5042468.8493295,0
+MPC.US,D,20221005,000000,106.603,107.865,104.158,106.911,4521550.4254582,0
+MPC.US,D,20221006,000000,106.255,107.716,105.549,107.189,2411894.0523131,0
+MPC.US,D,20221007,000000,107.586,108.342,105.052,106.175,3134449.1639496,0
+MPC.US,D,20221010,000000,106.712,107.954,104.436,105.4,2768682.172541,0
+MPC.US,D,20221011,000000,103.74,104.655,101.972,102.786,3233637.3642356,0
+MPC.US,D,20221012,000000,102.419,105.191,101.008,104.307,3071056.7032704,0
+MPC.US,D,20221013,000000,103.144,109.514,102.687,108.391,3264205.5754568,0
+MPC.US,D,20221014,000000,107.735,109.226,103.035,103.452,3074828.1712952,0
+MPC.US,D,20221017,000000,105.301,106.94,104.153,104.714,2355323.0382028,0
+MPC.US,D,20221018,000000,106.255,107.944,105.428,107.487,2772523.0726079,0
+MPC.US,D,20221019,000000,107.537,109.484,106.881,108.193,3649926.7320019,0
+MPC.US,D,20221020,000000,108.908,110.916,107.929,108.66,2750229.3495318,0
+MPC.US,D,20221021,000000,109.137,110.925,107.06,110.687,3094116.1913323,0
+MPC.US,D,20221024,000000,110.836,111.601,109.634,110.766,2708120.3254034,0
+MPC.US,D,20221025,000000,109.862,111.144,108.948,110.747,3158813.7731503,0
+MPC.US,D,20221026,000000,111.383,113.45,109.802,112.416,2493245.2616152,0
+MPC.US,D,20221027,000000,113.867,115,112.665,112.943,2534476.8257337,0
+MPC.US,D,20221028,000000,113.887,114.175,111.641,112.863,2568810.4674108,0
+MPC.US,D,20221031,000000,111.522,114.404,111.323,112.913,3178304.0517448,0
+MPC.US,D,20221101,000000,113.132,119.094,112.068,118.458,5803450.0680798,0
+MPC.US,D,20221102,000000,118.339,118.419,113.986,114.016,4026493.9278689,0
+MPC.US,D,20221103,000000,113.4,118.2,112.575,117.464,3061190.3094649,0
+MPC.US,D,20221104,000000,119.571,120.227,115.656,116.918,2765793.1958337,0
+MPC.US,D,20221107,000000,117.355,119.631,116.928,118.756,4534016.9989264,0
+MPC.US,D,20221108,000000,118.687,118.881,116.59,118.359,2122045.4644794,0
+MPC.US,D,20221109,000000,117.703,118.667,115,115.139,2900416.8941167,0
+MPC.US,D,20221110,000000,117.703,118.687,115.76,118.438,2893491.8026155,0
+MPC.US,D,20221111,000000,119.969,121.927,119.099,120.476,3411448.7989529,0
+MPC.US,D,20221114,000000,120.396,122.354,119.661,119.78,2818576.6417356,0
+MPC.US,D,20221115,000000,120.88,121.42,118.19,120,3580655,0
+MPC.US,D,20221116,000000,118.73,120.535,118.14,119.86,2758644,0
+MPC.US,D,20221117,000000,118.19,120.49,117.7545,120.4,3202198,0
+MPC.US,D,20221118,000000,118.69,121.83,117.97,121.18,3783502,0
+MPC.US,D,20221121,000000,119.97,120.79,116.59,120.31,5107356,0
+MPC.US,D,20221122,000000,121.99,127.32,121.83,126.6,4314031,0
+MPC.US,D,20221123,000000,124.76,127.35,124.28,125.6,3941363,0
+MPC.US,D,20221125,000000,126.22,127.62,125.07,125.2,1588506,0
+MPC.US,D,20221128,000000,122.5,124.6599,121.52,121.92,3414724,0
+MPC.US,D,20221129,000000,122.7,124.64,122.16,123.47,2921495,0
+MPC.US,D,20221130,000000,124.51,124.93,120.39,121.81,7568560,0
+MPC.US,D,20221201,000000,122.7,123.09,120.18,120.23,3243598,0
+MPC.US,D,20221202,000000,119.64,121.19,117.57,118.23,3889225,0
+MPC.US,D,20221205,000000,118.75,119.3,111.98,112.45,4945647,0
+MPC.US,D,20221206,000000,111.81,113.75,108.13,109.29,5049361,0
+MPC.US,D,20221207,000000,109.21,110.815,107.86,109,5190248,0
+MPC.US,D,20221208,000000,110.72,111.54,108.36,108.85,4547387,0
+MPC.US,D,20221209,000000,108.35,110.1,106.52,106.83,5379930,0
+MPC.US,D,20221212,000000,107.3,111.21,106.62,111.21,5812632,0
+MPC.US,D,20221213,000000,112.8,113.8,110.36,111.12,4260294,0
+MPC.US,D,20221214,000000,111.61,112.68,109.69,110.94,4257790,0
+MPC.US,D,20221215,000000,110.17,110.98,108.07,110.87,4255915,0
+MPC.US,D,20221216,000000,108.47,110.21,107.7,109.75,14691259,0
+MPC.US,D,20221219,000000,110.63,112.4,110.2729,111.07,3408890,0
+MPC.US,D,20221220,000000,111.32,114.36,111.07,113.01,3520727,0
+MPC.US,D,20221221,000000,114.6,115.16,112.8,114.55,3226056,0
+MPC.US,D,20221222,000000,114.6,114.73,109.63,111.65,2700327,0
+MPC.US,D,20221223,000000,112.66,115.39,112.08,115.12,2388039,0
+MPC.US,D,20221227,000000,115.74,117.11,115.23,116.82,2420033,0
+MPC.US,D,20221228,000000,116.75,116.99,113.96,114.52,2650566,0
+MPC.US,D,20221229,000000,114.52,116.41,114.25,116.18,2054071,0
+MPC.US,D,20221230,000000,115.67,116.76,115.39,116.39,2370808,0
+MPC.US,D,20230103,000000,115.65,115.65,110.32,110.92,4363887,0
+MPC.US,D,20230104,000000,109.08,112.14,109,110.58,3664596,0
+MPC.US,D,20230105,000000,110.58,115.78,110.25,115.73,4093558,0
+MPC.US,D,20230106,000000,116.85,119.35,116.06,116.82,3102813,0
+MPC.US,D,20230109,000000,119.39,119.92,114.89,115.76,3716831,0
+MPC.US,D,20230110,000000,115.73,116.89,114.04,116.5,2752352,0
+MPC.US,D,20230111,000000,118.31,118.77,117.17,117.6,2977033,0
+MPC.US,D,20230112,000000,118.45,121.83,118.45,121.01,3091314,0
+MPC.US,D,20230113,000000,121.12,122.89,120.24,121.93,2780709,0
+MPC.US,D,20230117,000000,122.83,125.3,121.29,121.77,3746939,0
+MPC.US,D,20230118,000000,122.83,125.85,121.01,121.31,3709344,0
+MPC.US,D,20230119,000000,120.47,123.66,120.22,123.23,2475569,0
+MPC.US,D,20230120,000000,123.26,126.15,122.534,125.72,2882014,0
+MPC.US,D,20230123,000000,126.24,128.825,126.081,126.88,3963352,0
+MPC.US,D,20230124,000000,111.72,130.74,111.72,130.21,3782202,0
+MPC.US,D,20230125,000000,129.46,130.85,128.29,129.81,3671645,0
+MPC.US,D,20230126,000000,130.71,135.42,129.69,135.35,4005337,0
+MPC.US,D,20230127,000000,135.16,136.46,132.4,132.85,3400601,0
+MPC.US,D,20230130,000000,132.2,133.5,129.01,129.14,4152328,0
+MPC.US,D,20230131,000000,131.55,133,126.71,128.52,5408672,0
+MPC.US,D,20230201,000000,128.85,129.1,121.87,122.97,5189881,0
+MPC.US,D,20230202,000000,122.76,122.83,118.09,119.9,6275745,0
+MPC.US,D,20230203,000000,120.57,121.875,118.04,118.2,3255123,0
+MPC.US,D,20230206,000000,118.54,119.41,114.115,116.41,4190064,0
+MPC.US,D,20230207,000000,116.78,122.64,116.78,122.23,5361908,0
+MPC.US,D,20230208,000000,122.1,122.72,119.58,121.56,3005452,0
+MPC.US,D,20230209,000000,121.5,122.31,119.75,120.74,2788541,0
+MPC.US,D,20230210,000000,122.58,127.08,122.58,126.79,3467618,0
+MPC.US,D,20230213,000000,126.12,127.86,125.14,127.81,3499762,0
+MPC.US,D,20230214,000000,126.87,129.355,126.55,128.64,3174489,0
+MPC.US,D,20230215,000000,126.44,127.42,125.27,127.11,3049842,0
+MPC.US,D,20230216,000000,126.6,128.62,126.19,126.51,2595050,0
+MPC.US,D,20230217,000000,124.72,125,121.55,122.5,3275855,0
+MPC.US,D,20230221,000000,121.67,124.71,121.67,123.07,3988081,0
+MPC.US,D,20230222,000000,122.66,124.92,121.99,122.78,3142874,0
+MPC.US,D,20230223,000000,124.86,126.47,122.88,125.52,2893662,0
+MPC.US,D,20230224,000000,123.56,125.46,121.54,124.92,3218737,0
+MPC.US,D,20230227,000000,125.5,127.58,125.34,126.58,3057628,0
+MPC.US,D,20230228,000000,127.72,127.79,123.54,123.6,5774574,0
+MPC.US,D,20230301,000000,123.67,129.97,123.06,129.19,4295291,0
+MPC.US,D,20230302,000000,128.71,130.395,127.88,129.63,3054078,0
+MPC.US,D,20230303,000000,129.52,134.1355,128.78,133.5,3651780,0
+MPC.US,D,20230306,000000,132.21,133.24,130.64,131.92,3271530,0
+MPC.US,D,20230307,000000,131.56,132.68,129.3,130.21,3592557,0
+MPC.US,D,20230308,000000,130,131.76,125.63,127.87,3516743,0
+MPC.US,D,20230309,000000,128.95,132.45,128.25,128.38,3370852,0
+MPC.US,D,20230310,000000,129.06,132.02,128.0334,128.55,3746735,0
+MPC.US,D,20230313,000000,124.97,126.42,121.87,123.78,4107674,0
+MPC.US,D,20230314,000000,124.71,130.74,124.29,127.78,4528122,0
+MPC.US,D,20230315,000000,123.38,124.5,119.59,122.69,6669090,0
+MPC.US,D,20230316,000000,120.27,125.98,119.46,125.16,6170646,0
+MPC.US,D,20230317,000000,125.2,125.73,122.89,123.66,13118665,0
+MPC.US,D,20230320,000000,123.64,127.3,123.46,126.25,4830744,0
+MPC.US,D,20230321,000000,128.54,130.04,126.71,128.29,4607878,0
+MPC.US,D,20230322,000000,128.26,130.75,126.91,126.98,3225956,0
+MPC.US,D,20230323,000000,127.33,130.5,124.98,126.15,3236283,0
+MPC.US,D,20230324,000000,123.32,125.51,120.58,124.7,3856137,0
+MPC.US,D,20230327,000000,126.3,129.93,125.89,128.91,4107355,0
+MPC.US,D,20230328,000000,127.05,132.71,127,131.57,3913210,0
+MPC.US,D,20230329,000000,134.01,135.13,132.995,134.08,4418774,0
+MPC.US,D,20230330,000000,135.02,135.27,133,133.94,2936187,0
+MPC.US,D,20230331,000000,134.19,134.9,132.86,134.83,3143368,0
+MPC.US,D,20230403,000000,137.23,138.83,132.93,135.64,4745657,0
+MPC.US,D,20230404,000000,134.28,134.47,124.9,125.82,5256801,0
+MPC.US,D,20230405,000000,125.5,133.4,125.06,132.71,6391331,0
+MPC.US,D,20230406,000000,132.95,133.05,128.38,128.68,3280091,0
+MPC.US,D,20230410,000000,128.73,131.97,128.73,131.24,2765901,0
+MPC.US,D,20230411,000000,131.99,133.34,131.09,132.19,2582925,0
+MPC.US,D,20230412,000000,131.69,132.09,130,130.22,2411924,0
+MPC.US,D,20230413,000000,129.46,131.1,127.7,130.48,2495423,0
+MPC.US,D,20230414,000000,130.47,131.78,129.44,130.78,2402720,0
+MPC.US,D,20230417,000000,130.21,130.66,127.62,129.3,2875349,0
+MPC.US,D,20230418,000000,128.15,129.665,127.355,129.06,2960612,0
+MPC.US,D,20230419,000000,127.94,128.4,124.71,126.39,3835562,0
+MPC.US,D,20230420,000000,125.06,126.34,124.405,125.69,3061131,0
+MPC.US,D,20230421,000000,125.63,126.06,122.65,123.53,3256262,0
+MPC.US,D,20230424,000000,123.31,127.636,123.02,126.51,4208145,0
+MPC.US,D,20230425,000000,125.18,125.7499,122.51,123.15,2884934,0
+MPC.US,D,20230426,000000,123.4,123.82,121.3203,122.53,3425211,0
+MPC.US,D,20230427,000000,122.53,123.07,120.58,121.43,4610790,0
+MPC.US,D,20230428,000000,120.49,123.17,119.75,122,5342330,0
+MPC.US,D,20230501,000000,121.44,122.94,120.82,122.46,4173223,0
+MPC.US,D,20230502,000000,122,122.43,114.56,116.97,5342436,0
+MPC.US,D,20230503,000000,115.37,116.77,109.895,110.07,6635083,0
+MPC.US,D,20230504,000000,109.54,110.4799,104.44,105.06,7334114,0
+MPC.US,D,20230505,000000,107.93,108.46,106.68,106.9,4351117,0
+MPC.US,D,20230508,000000,108.52,109.79,107.71,108.71,4440937,0
+MPC.US,D,20230509,000000,107.88,111.89,107.69,110.94,5638008,0
+MPC.US,D,20230510,000000,111.53,112.97,109.29,111.72,5078448,0
+MPC.US,D,20230511,000000,109.59,111.67,108.99,110.1,3579495,0
+MPC.US,D,20230512,000000,111.17,111.76,109.08,109.88,3260415,0
+MPC.US,D,20230515,000000,110.41,111.94,109.5239,110.63,3937735,0
+MPC.US,D,20230516,000000,109.88,110.84,106.48,106.75,4514762,0
+MPC.US,D,20230517,000000,108.32,111.265,107.105,110.63,3730626,0
+MPC.US,D,20230518,000000,109.95,111.3,108.67,110.98,3359306,0
+MPC.US,D,20230519,000000,111.81,112.143,109.855,110.31,2325541,0
+MPC.US,D,20230522,000000,110.53,111.78,110.35,110.63,3000281,0
+MPC.US,D,20230523,000000,110.88,111.51,109.42,109.92,3982028,0
+MPC.US,D,20230524,000000,111.05,111.3988,109.18,110.54,3699126,0
+MPC.US,D,20230525,000000,109.02,109.79,107.43,109.52,3897612,0
+MPC.US,D,20230526,000000,110.18,110.3045,107.69,108.81,3479350,0
+MPC.US,D,20230530,000000,106.54,108.22,106.16,107.79,4101954,0
+MPC.US,D,20230531,000000,105.61,106.55,104.32,104.91,12831936,0
+MPC.US,D,20230601,000000,105.45,107.27,104.815,105.87,4180028,0
+MPC.US,D,20230602,000000,107.94,109.88,106.76,108.91,3627588,0
+MPC.US,D,20230605,000000,109.85,109.85,107.6,108.69,2744741,0
+MPC.US,D,20230606,000000,107.05,109.41,106.95,109.03,2949632,0
+MPC.US,D,20230607,000000,109.13,114.16,108.94,114.12,4090925,0
+MPC.US,D,20230608,000000,114,114.59,110.49,112.43,3811942,0
+MPC.US,D,20230609,000000,112.74,113.54,111.22,113.01,2699216,0
+MPC.US,D,20230612,000000,111.09,113.83,111.045,112.37,3063778,0
+MPC.US,D,20230613,000000,113.75,115.6,112.32,112.5,3174993,0
+MPC.US,D,20230614,000000,113.46,114.1,110.64,111.64,3152402,0
+MPC.US,D,20230615,000000,111.81,114.49,111.81,113.83,3240412,0
+MPC.US,D,20230616,000000,114.06,114.5,112.59,113.29,10770601,0
+MPC.US,D,20230620,000000,112.91,113.1297,110.69,110.94,3816636,0
+MPC.US,D,20230621,000000,110.45,113.14,109.94,112,2943570,0
+MPC.US,D,20230622,000000,110.3,111.89,108.88,111.42,2911860,0
+MPC.US,D,20230623,000000,109.71,112.03,109.71,111.64,3536104,0
+MPC.US,D,20230626,000000,111.51,113.69,111.27,113.04,2352059,0
+MPC.US,D,20230627,000000,113.14,114.68,112.42,113.98,2341864,0
+MPC.US,D,20230628,000000,113.89,115.35,112.885,115.1,2514752,0
+MPC.US,D,20230629,000000,115.25,117,115.1,116.34,2324891,0
+MPC.US,D,20230630,000000,116.79,117.47,115.5,116.6,2654569,0
+MPC.US,D,20230703,000000,117.16,118.61,116.835,117.54,1537197,0
+MPC.US,D,20230705,000000,117.7,117.9,115.66,116.21,2777208,0
+MPC.US,D,20230706,000000,115.42,115.9,112.82,113.34,3084863,0
+MPC.US,D,20230707,000000,113.36,119.1,113.2,118.02,4147642,0
+MPC.US,D,20230710,000000,117.58,118.94,117.15,117.84,2582577,0
+MPC.US,D,20230711,000000,118.51,120.2835,117.95,120.01,2652589,0
+MPC.US,D,20230712,000000,121,122.425,119.42,119.96,2395668,0
+MPC.US,D,20230713,000000,119.94,121.14,118.81,119.92,2374533,0
+MPC.US,D,20230714,000000,119.54,119.54,117.54,118.41,2007451,0
+MPC.US,D,20230717,000000,118.04,119.37,117.275,118.13,2117325,0
+MPC.US,D,20230718,000000,117.93,121.59,117.63,119.43,2314149,0
+MPC.US,D,20230719,000000,119.46,122.21,119.46,122.11,2883244,0
+MPC.US,D,20230720,000000,123,124.3,122.08,124.25,3143068,0
+MPC.US,D,20230721,000000,125,126.16,123.955,125.82,2587371,0
+MPC.US,D,20230724,000000,126.5,129.93,126.215,128.39,3079649,0
+MPC.US,D,20230725,000000,127.8,130.11,127.14,128.61,2994903,0
+MPC.US,D,20230726,000000,127.74,131.085,127.705,130.35,2863703,0
+MPC.US,D,20230727,000000,130.68,131.35,128.07,129.58,3027169,0
+MPC.US,D,20230728,000000,130.09,131.94,129.68,131.83,2559231,0
+MPC.US,D,20230731,000000,132.03,133.9,131.91,133.02,4066578,0
+MPC.US,D,20230801,000000,131.79,135,131.21,134.94,3491881,0
+MPC.US,D,20230802,000000,135.12,137.415,133.645,135.87,4479106,0
+MPC.US,D,20230803,000000,135.45,137.385,133.645,136.22,3719515,0
+MPC.US,D,20230804,000000,137.28,139.85,136.79,137.95,3483599,0
+MPC.US,D,20230807,000000,139.14,141.7,138.775,140,4106494,0
+MPC.US,D,20230808,000000,138.56,142.62,137.565,141.78,4232336,0
+MPC.US,D,20230809,000000,143,146.56,142.3177,144.05,4779251,0
+MPC.US,D,20230810,000000,145.01,147.5179,144.27,145.28,4137326,0
+MPC.US,D,20230811,000000,145.72,149.76,145.709,149.75,4395957,0
+MPC.US,D,20230814,000000,149,149.7,147.53,148.54,3440252,0
+MPC.US,D,20230815,000000,144.65,146.32,141.72,142.62,5569512,0
+MPC.US,D,20230816,000000,142.6,145.16,141.105,141.4,3623316,0
+MPC.US,D,20230817,000000,143.35,145.2,142.27,142.49,3351405,0
+MPC.US,D,20230818,000000,141.5,144.72,141.12,144.62,3154528,0
+MPC.US,D,20230821,000000,145.1,145.46,141.275,142.85,3495318,0
+MPC.US,D,20230822,000000,143.25,144.29,142.53,142.95,2330386,0
+MPC.US,D,20230823,000000,141.85,143.43,139.68,143.25,3645632,0
+MPC.US,D,20230824,000000,142.85,144.75,142.04,143.6,2888155,0
+MPC.US,D,20230825,000000,144.26,145.68,142.29,143.98,4481147,0
+MPC.US,D,20230828,000000,144.22,145.27,142.21,143.03,2520439,0
+MPC.US,D,20230829,000000,142.88,143.461,141.66,143.27,2673603,0
+MPC.US,D,20230830,000000,143.84,143.97,142.85,143.14,2539327,0
+MPC.US,D,20230831,000000,143.55,143.75,139.825,142.77,5114721,0
+MPC.US,D,20230901,000000,145.1,146.91,144.7,145.96,3027739,0
+MPC.US,D,20230905,000000,146.63,148.29,146.21,147.02,3080889,0
+MPC.US,D,20230906,000000,146.65,148.6,146.0204,147.89,2593758,0
+MPC.US,D,20230907,000000,148.63,151.03,148,150.89,3641548,0
+MPC.US,D,20230908,000000,152.4,156.87,151.81,155.31,4432247,0
+MPC.US,D,20230911,000000,155.94,157.99,152.98,154.07,3803002,0
+MPC.US,D,20230912,000000,154.65,156.73,153.29,155.83,2841342,0
+MPC.US,D,20230913,000000,155.95,156.51,153.99,155.48,3177277,0
+MPC.US,D,20230914,000000,157.15,157.72,155.89,156.19,3526417,0
+MPC.US,D,20230915,000000,154.23,155.81,153.04,153.81,11636404,0
+MPC.US,D,20230918,000000,155.52,157.831,155.1,156.34,3003576,0
+MPC.US,D,20230919,000000,157.65,157.65,150.2775,152.15,4508270,0
+MPC.US,D,20230920,000000,151.91,154.68,151.72,152.67,2540202,0
+MPC.US,D,20230921,000000,155.74,159.5,153.25,154.77,4152762,0
+MPC.US,D,20230922,000000,155.72,157.68,153.19,153.46,2809267,0
+MPC.US,D,20230925,000000,152.66,154.74,152.24,154.2,2123802,0
+MPC.US,D,20230926,000000,152.88,152.995,150.32,151.02,3004875,0
+MPC.US,D,20230927,000000,152.02,153.6039,151.23,152.43,2709848,0
+MPC.US,D,20230928,000000,151.89,156.18,151.86,154.43,2994709,0
+MPC.US,D,20230929,000000,154.21,154.63,150.065,151.34,3331172,0
+MPC.US,D,20231002,000000,151.06,151.6,148.4,150.02,3986903,0
+MPC.US,D,20231003,000000,148.37,149.42,144.24,147.27,3734171,0
+MPC.US,D,20231004,000000,144.85,144.94,139.32,141.89,5777650,0
+MPC.US,D,20231005,000000,140.41,143.72,139.9266,142.28,4003717,0
+MPC.US,D,20231006,000000,142.85,145.54,141.7,143.18,3372115,0
+MPC.US,D,20231009,000000,145.51,147.07,143.8743,146.57,3353953,0
+MPC.US,D,20231010,000000,145.62,149.43,145.62,148.91,2946415,0
+MPC.US,D,20231011,000000,147.66,149.35,146.47,148.52,2825130,0
+MPC.US,D,20231012,000000,149.35,149.66,146.26,147.59,2773972,0
+MPC.US,D,20231013,000000,149.43,150.41,148.1,148.2,2568781,0
+MPC.US,D,20231016,000000,149.42,151.71,149.03,150.75,2406882,0
+MPC.US,D,20231017,000000,150.51,152.5,150.465,151.34,1991376,0
+MPC.US,D,20231018,000000,151.42,154.33,151.35,153.99,2215720,0
+MPC.US,D,20231019,000000,153.93,154.33,152.14,152.84,1906622,0
+MPC.US,D,20231020,000000,152.68,153.77,150.81,150.86,2478896,0
+MPC.US,D,20231023,000000,150.77,150.98,147.89,149.45,2422736,0
+MPC.US,D,20231024,000000,149.7,151.39,148.35,148.63,1759134,0
+MPC.US,D,20231025,000000,149.14,150.29,147.15,147.35,2479483,0
+MPC.US,D,20231026,000000,146.55,148.415,144.1101,148.06,2929297,0
+MPC.US,D,20231027,000000,147.73,148.27,144.555,146,3524323,0
+MPC.US,D,20231030,000000,146.88,148.53,144.51,146.86,2949028,0
+MPC.US,D,20231031,000000,148.4,151.98,144.46,151.25,4139714,0
+MPC.US,D,20231101,000000,152.43,157.64,151.25,155.21,4023244,0
+MPC.US,D,20231102,000000,155.22,159.65,153.93,155.77,3828353,0
+MPC.US,D,20231103,000000,155.45,155.49,149.9,150.78,3275872,0
+MPC.US,D,20231106,000000,152,152.64,148.74,149.92,2427680,0
+MPC.US,D,20231107,000000,148.3,148.58,144.74,146.16,2843250,0
+MPC.US,D,20231108,000000,145.23,146.175,143.09,143.5,2949816,0
+MPC.US,D,20231109,000000,144,145,141.42,141.8,2297464,0
+MPC.US,D,20231110,000000,143.4,145.42,142.545,145.13,2377760,0
+MPC.US,D,20231113,000000,145.07,147.355,144.48,146.76,2400900,0
+MPC.US,D,20231114,000000,147.3,151.1,147.3,150.67,2986441,0
+MPC.US,D,20231115,000000,149.73,152.805,149.3,150.33,3226651,0
+MPC.US,D,20231116,000000,148.88,150.49,143.875,145.1,3494230,0
+MPC.US,D,20231117,000000,146.25,150.27,145.9,147.9,3453121,0
+MPC.US,D,20231120,000000,148.91,150.6315,148.54,148.99,2387198,0
+MPC.US,D,20231121,000000,147.91,148.21,146.095,147.63,1926801,0
+MPC.US,D,20231122,000000,145,149.38,144.06,149.21,2422667,0
+MPC.US,D,20231124,000000,149.79,151.51,149.36,149.5,1264258,0
+MPC.US,D,20231127,000000,149.05,150.695,148.36,150.55,2178824,0
+MPC.US,D,20231128,000000,151,152.57,149.83,149.99,2465065,0
+MPC.US,D,20231129,000000,151.31,152.26,147.16,147.42,2936142,0
+MPC.US,D,20231130,000000,148.42,151.63,147.26,149.19,5973467,0
+MPC.US,D,20231201,000000,148.78,153.77,148.44,151.42,3124568,0
+MPC.US,D,20231204,000000,150,151.98,148.465,151.39,3075239,0
+MPC.US,D,20231205,000000,151.44,153.02,148.62,148.92,2761282,0
+MPC.US,D,20231206,000000,147.76,147.76,143.09,143.18,4039855,0
+MPC.US,D,20231207,000000,143.61,145,140.975,141.58,3606635,0
+MPC.US,D,20231208,000000,142.61,144.145,142.065,143.02,3092155,0
+MPC.US,D,20231211,000000,142.5,144.74,142.27,143.85,3017797,0
+MPC.US,D,20231212,000000,142.53,143.97,141.45,143.37,2930267,0
+MPC.US,D,20231213,000000,143.21,146.8,142.57,146.66,3457513,0
+MPC.US,D,20231214,000000,149.06,150.89,147.32,150.89,3559776,0
+MPC.US,D,20231215,000000,145.71,149.5,144.514,148.38,12266879,0
+MPC.US,D,20231218,000000,150.93,153.0675,150.385,151.81,3307387,0
+MPC.US,D,20231219,000000,151.87,153.84,150.97,153.77,2584131,0
+MPC.US,D,20231220,000000,154.33,156.2799,153.42,153.63,3166098,0
+MPC.US,D,20231221,000000,153.65,155.11,151.39,152.66,2064789,0
+MPC.US,D,20231222,000000,153.85,154.18,150.78,150.87,2121418,0
+MPC.US,D,20231226,000000,151.82,153.14,150.67,152.08,1525456,0
+MPC.US,D,20231227,000000,151.48,151.92,149.55,149.88,1712705,0
+MPC.US,D,20231228,000000,149.01,149.5,146.87,146.88,2372470,0
+MPC.US,D,20231229,000000,147.91,149.72,147.6,148.36,2507120,0
+MPC.US,D,20240102,000000,149.03,152.41,149.03,152.36,3187634,0
+MPC.US,D,20240103,000000,152.5,159.99,152.38,157.89,4674164,0
+MPC.US,D,20240104,000000,159.83,162.31,153.34,153.4,4495841,0
+MPC.US,D,20240105,000000,154.75,155.98,151.555,152.5,3373870,0
+MPC.US,D,20240108,000000,150,156.34,148.4601,156.26,3108221,0
+MPC.US,D,20240109,000000,155.98,156.125,153.89,154.31,2767893,0
+MPC.US,D,20240110,000000,154.71,155.9,151.94,152.84,2327407,0
+MPC.US,D,20240111,000000,153.42,156,153.42,155.39,2534121,0
+MPC.US,D,20240112,000000,157.65,158.91,156.5,157.46,2473635,0
+MPC.US,D,20240116,000000,158.41,160.015,154,154.12,3267961,0
+MPC.US,D,20240117,000000,152.44,154.765,151.425,152,2691040,0
+MPC.US,D,20240118,000000,151.55,152.35,148.89,151.8,2722134,0
+MPC.US,D,20240119,000000,152.32,153.08,151.733,152.98,2492742,0
+MPC.US,D,20240122,000000,153.18,154.52,151.61,154.44,2661292,0
+MPC.US,D,20240123,000000,153.76,154.905,152.46,153.97,2601645,0
+MPC.US,D,20240124,000000,154.97,155.54,154,155.1,1850979,0
+MPC.US,D,20240125,000000,156.5,157.97,154.895,157.27,2912529,0
+MPC.US,D,20240126,000000,157.19,160.83,156.29,160.52,3248630,0
+MPC.US,D,20240129,000000,160.55,160.94,158.5,160.14,3124003,0
+MPC.US,D,20240130,000000,162.25,170.18,158.57,169.89,5858732,0
+MPC.US,D,20240131,000000,169.99,171.42,163.62,165.6,4260362,0
+MPC.US,D,20240201,000000,166.44,169.23,163.5,167.53,3203733,0
+MPC.US,D,20240202,000000,167.83,168.43,164.29,166.33,2301106,0
+MPC.US,D,20240205,000000,165.51,171.57,164.3701,171.12,3430280,0
+MPC.US,D,20240206,000000,171.4,173.325,166.44,166.64,2782990,0
+MPC.US,D,20240207,000000,167.34,169.92,167.11,169.59,1952417,0
+MPC.US,D,20240208,000000,169.59,171.3899,168.65,169.68,1789584,0
+MPC.US,D,20240209,000000,169.81,170.6908,168.73,169.97,2185905,0
+MPC.US,D,20240212,000000,170.56,171.7,168.69,168.89,2772276,0
+MPC.US,D,20240213,000000,168.5,170.9,166.84,169.88,2367017,0
+MPC.US,D,20240214,000000,171.18,171.6777,167.125,169.88,2510050,0
+MPC.US,D,20240215,000000,169.11,172.5,168.82,171.31,2094962,0
+MPC.US,D,20240216,000000,171.46,172.18,169.91,170.01,1964333,0
+MPC.US,D,20240220,000000,168.66,168.81,163.62,164.29,2896213,0
+MPC.US,D,20240221,000000,164.62,166.37,163.9,166.05,2544250,0
+MPC.US,D,20240222,000000,165.12,167.98,163.6598,167.75,2561453,0
+MPC.US,D,20240223,000000,167.03,170.47,166.2,169.54,1929247,0
+MPC.US,D,20240226,000000,169.63,175.29,169.03,172.44,2736033,0
+MPC.US,D,20240227,000000,172.92,174.16,170.91,171.13,2046218,0
+MPC.US,D,20240228,000000,170.74,171.57,166.37,167.16,2605248,0
+MPC.US,D,20240229,000000,167.37,170,166.5,169.23,4548312,0
+MPC.US,D,20240301,000000,170.35,174.33,170.35,173.21,2763064,0
+MPC.US,D,20240304,000000,172.71,175.97,171.34,173.75,3154656,0
+MPC.US,D,20240305,000000,173.25,177.99,172.94,175.17,2777750,0
+MPC.US,D,20240306,000000,176,177.36,173.5,175.18,2483971,0
+MPC.US,D,20240307,000000,176.5,180.23,175.65,178.97,2726890,0
+MPC.US,D,20240308,000000,178.1,181.18,178.1,179.55,2513081,0
+MPC.US,D,20240311,000000,178.41,181.63,177.15,181.41,2467307,0
+MPC.US,D,20240312,000000,181.35,182.95,178.65,181.2,2744106,0
+MPC.US,D,20240313,000000,183.28,189.82,183.23,188.89,3510301,0
+MPC.US,D,20240314,000000,190.7,192.265,187.76,188.98,3005088,0
+MPC.US,D,20240315,000000,189.23,195.1185,189.23,193.84,9044654,0
+MPC.US,D,20240318,000000,194.76,195.06,192.16,193.48,2073495,0
+MPC.US,D,20240319,000000,193.55,196.75,193,196.57,2509655,0
+MPC.US,D,20240320,000000,195.52,198.37,194.57,197.75,1957295,0
+MPC.US,D,20240321,000000,198.09,199.89,196.33,199.21,1681534,0
+MPC.US,D,20240322,000000,200,200.62,198.3,200.17,2281392,0
+MPC.US,D,20240325,000000,201,203.015,199.52,199.83,2042221,0
+MPC.US,D,20240326,000000,199.99,200.89,197.1,197.38,1673425,0
+MPC.US,D,20240327,000000,196.66,198.1,195.35,196.99,1675007,0
+MPC.US,D,20240328,000000,197.75,202.05,195.95,201.5,6064106,0
+MPC.US,D,20240401,000000,201.29,205.49,199.46,204.41,2201092,0
+MPC.US,D,20240402,000000,205.47,211.54,204.5001,211.38,3517268,0
+MPC.US,D,20240403,000000,211.75,218.59,211.75,214.96,3902712,0
+MPC.US,D,20240404,000000,216.98,218.85,215.4,216.25,3189724,0
+MPC.US,D,20240405,000000,219.57,221.11,217.63,219.13,2689990,0
+MPC.US,D,20240408,000000,218.57,219.74,216.6,216.98,2478364,0
+MPC.US,D,20240409,000000,216.98,217.995,210.08,212.12,3052511,0
+MPC.US,D,20240410,000000,211.83,215.24,210.5675,211.22,2663899,0
+MPC.US,D,20240411,000000,212.13,213.8376,209.05,212.27,2208791,0
+MPC.US,D,20240412,000000,213.86,214,207.65,208.77,2086940,0
+MPC.US,D,20240415,000000,210.55,210.8,206.18,207.02,2586963,0
+MPC.US,D,20240416,000000,207.35,207.68,201.66,203.86,1599848,0
+MPC.US,D,20240417,000000,204.98,205.605,201.415,202.46,1816833,0
+MPC.US,D,20240418,000000,203.06,203.06,193.74,195.02,2713552,0
+MPC.US,D,20240419,000000,196.32,198.58,195.03,196.43,1748672,0
+MPC.US,D,20240422,000000,196.25,199.37,194.3,198.25,1437223,0
+MPC.US,D,20240423,000000,196.8,199.79,194.8,199.65,1703224,0
+MPC.US,D,20240424,000000,198.82,199.46,195.03,199.14,1473294,0
+MPC.US,D,20240425,000000,198.15,200.39,196.46,199.51,1295208,0
+MPC.US,D,20240426,000000,197.54,198.8534,195.865,198.39,1954070,0
+MPC.US,D,20240429,000000,198,201.36,197.68,200.51,2051929,0
+MPC.US,D,20240430,000000,194.49,196.98,181.4,181.72,5782073,0
+MPC.US,D,20240501,000000,181.1,184.06,176.87,178.97,3856878,0
+MPC.US,D,20240502,000000,179.59,183.81,179.05,182.95,2682721,0
+MPC.US,D,20240503,000000,183.76,184.56,180.12,182.55,1868555,0
+MPC.US,D,20240506,000000,184.05,184.77,182.41,182.78,1906330,0
+MPC.US,D,20240507,000000,182.96,184.24,180.33,180.92,1706675,0
+MPC.US,D,20240508,000000,180.18,182.75,179.4201,180.93,1844618,0
+MPC.US,D,20240509,000000,181.38,183.82,180.54,182.93,1295908,0
+MPC.US,D,20240510,000000,183.7,184.7218,178.62,179.56,1584400,0
+MPC.US,D,20240513,000000,180.07,180.25,177.3,177.86,1681005,0
+MPC.US,D,20240514,000000,175.33,175.59,169.14,174.51,4660938,0
+MPC.US,D,20240515,000000,173.2,173.65,170.11,172.65,2546599,0
+MPC.US,D,20240516,000000,172.2,175.68,172,174.77,2788157,0
+MPC.US,D,20240517,000000,176.06,181.05,175.8422,179.67,3142696,0
+MPC.US,D,20240520,000000,179.72,180.43,175.2,176.08,2454906,0
+MPC.US,D,20240521,000000,175.61,178.925,175.61,176.58,2345371,0
+MPC.US,D,20240522,000000,175.62,177.9,174.08,176.02,2249980,0
+MPC.US,D,20240523,000000,177.88,177.93,175.65,176.56,2740747,0
+MPC.US,D,20240524,000000,177.4,178.92,176.21,177.8,1805957,0
+MPC.US,D,20240528,000000,177.94,180.64,177.94,179.16,2380997,0
+MPC.US,D,20240529,000000,178.8,178.99,172.33,172.46,2624477,0
+MPC.US,D,20240530,000000,172,175.32,171,172.01,2571753,0
+MPC.US,D,20240531,000000,172.42,177.53,172.17,176.61,3935572,0
+MPC.US,D,20240603,000000,176.37,176.54,172.86,174.75,2513923,0
+MPC.US,D,20240604,000000,173.18,175.94,171.415,175.26,2318969,0
+MPC.US,D,20240605,000000,176.16,176.91,173.5,173.92,2148547,0
+MPC.US,D,20240606,000000,173.47,176.84,173.16,175.73,2229137,0
+MPC.US,D,20240607,000000,175.43,178.17,174.25,175.1,1908971,0
+MPC.US,D,20240610,000000,175,176.11,172.9,174.34,2526075,0
+MPC.US,D,20240611,000000,173.25,175.17,171.27,174.46,2097809,0
+MPC.US,D,20240612,000000,175.9,176.32,168.14,168.76,3080335,0
+MPC.US,D,20240613,000000,169.27,172.1,167.9473,170.51,3284135,0
+MPC.US,D,20240614,000000,169.46,171.17,168.715,170.07,2933965,0
+MPC.US,D,20240617,000000,169.48,172.23,169.04,171.73,3006493,0
+MPC.US,D,20240618,000000,173.25,175.5,171.1,172.45,2558032,0
+MPC.US,D,20240620,000000,172.89,177.21,172.5,173.66,3176698,0
+MPC.US,D,20240621,000000,174.93,175.49,172.36,172.67,7346460,0
+MPC.US,D,20240624,000000,172.77,174.61,172.55,173.99,2327773,0
+MPC.US,D,20240625,000000,173.77,175.49,171.56,175.19,2149543,0
+MPC.US,D,20240626,000000,175.89,176.29,172.8,174.3,1704099,0
+MPC.US,D,20240627,000000,175.71,177.28,172.14,172.91,1648826,0
+MPC.US,D,20240628,000000,174.96,174.96,172.02,173.48,3656319,0
+MPC.US,D,20240701,000000,175,175.58,171.7,174.79,1705250,0
+MPC.US,D,20240702,000000,177.41,177.94,173.51,174.14,2531590,0
+MPC.US,D,20240703,000000,173.69,175,171.7,174.99,1344597,0
+MPC.US,D,20240705,000000,174.13,174.52,169.6908,170.74,1587492,0
+MPC.US,D,20240708,000000,169.34,171.78,166.74,167.47,1897578,0
+MPC.US,D,20240709,000000,164,166.6,162.82,162.92,3710051,0
+MPC.US,D,20240710,000000,162.01,163.8,161.24,162.18,2457599,0
+MPC.US,D,20240711,000000,161.64,165.95,161.14,164.29,2212458,0
+MPC.US,D,20240712,000000,165.38,165.67,162.11,165.46,2256566,0
+MPC.US,D,20240715,000000,166.82,168.66,166.07,166.71,2198834,0
+MPC.US,D,20240716,000000,165.53,167.99,163.775,167.67,2271626,0
+MPC.US,D,20240717,000000,168,172.48,164.17,165.56,3218719,0
+MPC.US,D,20240718,000000,167,168.25,164.03,164.52,3014605,0
+MPC.US,D,20240719,000000,165.64,166.88,164.01,165.16,3037126,0
+MPC.US,D,20240722,000000,165.1,167.69,164.12,165.9,2620859,0
+MPC.US,D,20240723,000000,165.9,166.31,163.55,163.97,2018340,0
+MPC.US,D,20240724,000000,164.05,167.73,163.72,167.55,2534886,0
+MPC.US,D,20240725,000000,167.76,172.57,165.83,171.5,2366500,0
+MPC.US,D,20240726,000000,172.09,173.1,170.01,172.65,1789399,0
+MPC.US,D,20240729,000000,172.55,173.96,169.74,171.96,1744534,0
+MPC.US,D,20240730,000000,172.22,179.47,171.96,178.29,2357999,0
+MPC.US,D,20240731,000000,180.94,183.31,176.94,177.02,1852860,0
+MPC.US,D,20240801,000000,177.34,179.46,171.98,173.18,1363286,0
+MPC.US,D,20240802,000000,171.17,171.59,164.08,164.64,2599758,0
+MPC.US,D,20240805,000000,159.15,162.71,157.5,162.05,2702407,0
+MPC.US,D,20240806,000000,165.34,173.63,164.02,170.89,2467884,0
+MPC.US,D,20240807,000000,172.89,173.28,168.57,169.35,1753512,0
+MPC.US,D,20240808,000000,170,174.881,169.715,174.15,2373276,0
+MPC.US,D,20240809,000000,173.7,176.41,173.34,175.83,2321874,0
+MPC.US,D,20240812,000000,177.1,178.36,175.14,176.38,2970549,0
+MPC.US,D,20240813,000000,174.48,175.89,173.13,175.75,2087326,0
+MPC.US,D,20240814,000000,176.62,179.62,175.85,179.05,2968929,0
+MPC.US,D,20240815,000000,180.52,182,179,180.75,2391395,0
+MPC.US,D,20240816,000000,179.66,182.36,179.26,180.03,2452592,0
+MPC.US,D,20240819,000000,180.44,180.44,178,178.9,2076635,0
+MPC.US,D,20240820,000000,178.36,178.43,171.55,171.61,2701144,0
+MPC.US,D,20240821,000000,171.56,174.49,171,171.97,2088076,0
+MPC.US,D,20240822,000000,172.01,173.17,171.04,171.78,2178855,0
+MPC.US,D,20240823,000000,173.1,175.53,172.65,175.31,1995981,0
+MPC.US,D,20240826,000000,176.7,177.572,172.82,173.2,1903237,0
+MPC.US,D,20240827,000000,172.75,172.9,169.79,169.89,1657218,0
+MPC.US,D,20240828,000000,169,171.95,168.08,169.93,2143129,0
+MPC.US,D,20240829,000000,169.4,171.53,167.28,170.97,2338712,0
+MPC.US,D,20240830,000000,170.34,177.48,169.96,177.12,3460905,0
+MPC.US,D,20240903,000000,174.53,175.65,172.8,173.82,3523796,0
+MPC.US,D,20240904,000000,174.14,176.775,171.24,171.75,2471382,0
+MPC.US,D,20240905,000000,172.66,172.86,168.09,168.46,2879312,0
+MPC.US,D,20240906,000000,168.95,170.1,164.8,166,2242556,0
+MPC.US,D,20240909,000000,167.22,167.71,162.68,163.25,3642879,0
+MPC.US,D,20240910,000000,163.97,164.9,160.17,163.54,2800505,0
+MPC.US,D,20240911,000000,163.18,163.59,157.22,158.61,3379576,0
+MPC.US,D,20240912,000000,158.61,161.88,158.58,161.49,2370629,0
+MPC.US,D,20240913,000000,162.73,165.81,161.97,163.58,2563058,0
+MPC.US,D,20240916,000000,164.83,166.09,159.05,161.01,2152127,0
+MPC.US,D,20240917,000000,161.54,163.97,161,163.87,1520261,0
+MPC.US,D,20240918,000000,164.59,167.02,162.27,164.67,2688473,0
+MPC.US,D,20240919,000000,166.55,168.05,164.81,166.35,2132060,0
+MPC.US,D,20240920,000000,164.88,164.98,160.86,164.39,7789919,0
+MPC.US,D,20240923,000000,162.5,166.43,162.41,164.22,6479404,0
+MPC.US,D,20240924,000000,166.19,166.6167,162.14,162.45,4663283,0
+MPC.US,D,20240925,000000,162.05,165.685,161.28,161.66,2320668,0
+MPC.US,D,20240926,000000,160.71,168.57,160.4,163.44,7205710,0
+MPC.US,D,20240927,000000,164,164.94,162.14,163.65,1557514,0
+MPC.US,D,20240930,000000,162.73,164.2,161.25,162.91,2312963,0
+MPC.US,D,20241001,000000,160.7,166.8799,160.61,165.82,2556550,0
+MPC.US,D,20241002,000000,166.39,166.87,162.44,165.38,2847062,0
+MPC.US,D,20241003,000000,165.79,175.625,164.47,174.84,3325776,0
+MPC.US,D,20241004,000000,176.71,177.64,170.28,171.98,2241691,0
+MPC.US,D,20241007,000000,171.22,174.46,170.92,173.27,2201327,0
+MPC.US,D,20241008,000000,170.77,171.02,157.15,159.99,5060638,0
+MPC.US,D,20241009,000000,159,163.43,158.4,162.61,2243382,0
+MPC.US,D,20241010,000000,162.58,167.2345,161.9501,164.85,1990190,0
+MPC.US,D,20241011,000000,164.01,166.85,163.4,164.26,1839445,0
+MPC.US,D,20241014,000000,163.33,163.87,162.05,162.5,2086132,0
+MPC.US,D,20241015,000000,157.94,159.8,156.81,157.02,2557761,0
+MPC.US,D,20241016,000000,157.43,158.8,157.01,157.9,1504950,0
+MPC.US,D,20241017,000000,158.42,159.77783,157.25,158.31,2409107,0
+MPC.US,D,20241018,000000,158.2,159.22,156.95,158.3,2214886,0
+MPC.US,D,20241021,000000,158.79,159.04,156.16,156.91,2203808,0
+MPC.US,D,20241022,000000,157.5,158.57,156.75,158.24,1867192,0
+MPC.US,D,20241023,000000,157,158.63,152.3803,153.76,3439062,0
+MPC.US,D,20241024,000000,154.5,154.72,151.86,152.88,1550664,0
+MPC.US,D,20241025,000000,154.28,154.61,151.93,152.36,1046293,0
+MPC.US,D,20241028,000000,150,151.54,148.29,151.07,3899330,0
+MPC.US,D,20241029,000000,150.58,150.67,144.9,145.28,2827885,0
+MPC.US,D,20241030,000000,145.23,146.44,144.27,144.76,2541191,0
+MPC.US,D,20241031,000000,145.97,146.63,144.69,145.47,2316216,0
+MPC.US,D,20241101,000000,146.4,147.48,142.835,143.13,2149700,0
+MPC.US,D,20241104,000000,143.72,146.3799,143.4,144.94,2377947,0
+MPC.US,D,20241105,000000,152.36,152.4,146.49,149.56,4008716,0
+MPC.US,D,20241106,000000,155,156.97,152.29,155.25,3094237,0
+MPC.US,D,20241107,000000,155.2,155.7,152.39,154,1772064,0
+MPC.US,D,20241108,000000,153.31,154,151.28,153.75,1718368,0
+MPC.US,D,20241111,000000,154,156.14,152.65,156.06,1992444,0
+MPC.US,D,20241112,000000,156.08,156.43,154.38,155.21,1785629,0
+MPC.US,D,20241113,000000,156.01,159.2,154.1,159.11,2448115,0
+MPC.US,D,20241114,000000,159.23,159.86,156.53,158.14,1863206,0
+MPC.US,D,20241115,000000,157.245,160.01,156.01,157.52,2258883,0
+MPC.US,D,20241118,000000,158.18,160.19,157.26,159.92,2099671,0
+MPC.US,D,20241119,000000,158.92,161.1,157.96,158.8,1637077,0
+MPC.US,D,20241120,000000,158,159.45,156.61,159.38,1606792,0
+MPC.US,D,20241121,000000,160.31,161.61,158.46,159.29,1505501,0
+MPC.US,D,20241122,000000,159.29,160.655,158.07,158.48,1421230,0
+MPC.US,D,20241125,000000,158.4,160,156.19,156.5,3721225,0
+MPC.US,D,20241126,000000,156.84,157.945,155.83,157.14,2072299,0
+MPC.US,D,20241127,000000,157.365,158.99,155.04,155.36,1286082,0
+MPC.US,D,20241129,000000,155.8,156.55,154.23,156.15,965504,0
+MPC.US,D,20241202,000000,156,157.58,153.55,157.41,2267112,0
+MPC.US,D,20241203,000000,157.735,159.1,155.295,155.49,2035763,0
+MPC.US,D,20241204,000000,154.51,154.8999,149.08,150.4,2240921,0
+MPC.US,D,20241205,000000,150.68,151.5,148.13,150.1,2199233,0
+MPC.US,D,20241206,000000,150.225,151.21,149.02,150.94,2684444,0
+MPC.US,D,20241209,000000,151.67,155.75,151.52,152.98,2527970,0
+MPC.US,D,20241210,000000,152.525,153.79,149.77,151.06,3431484,0
+MPC.US,D,20241211,000000,151.09,153.17,149.61,151.97,2796187,0
+MPC.US,D,20241212,000000,151.78,151.89,146.18,146.28,2723225,0
+MPC.US,D,20241213,000000,145.68,146.435,144.35,145.56,2014740,0
+MPC.US,D,20241216,000000,144.21,145.01,137.8905,138.19,3518542,0
+MPC.US,D,20241217,000000,137.17,140.11,136.4335,137.99,4076676,0
+MPC.US,D,20241218,000000,137.078,138.2903,134.16,135.06,3959547,0
+MPC.US,D,20241219,000000,135.79,136.81,130.71,131.65,3897329,0
+MPC.US,D,20241220,000000,131.95,133.42,130.54,133.38,11493714,0
+MPC.US,D,20241223,000000,133.3,134.54,131.88,133.98,3509363,0
+MPC.US,D,20241224,000000,133.725,135.35,132.719,135.35,1419547,0
+MPC.US,D,20241226,000000,135.1,135.805,134.01,135.39,1566545,0
+MPC.US,D,20241227,000000,135.275,137,133.9413,135.67,1770112,0
+MPC.US,D,20241230,000000,135.84,137.16,134.52,135.6,2010943,0
+MPC.US,D,20241231,000000,136,139.75,135.7,139.5,2179421,0
+MPC.US,D,20250102,000000,140.165,142.405,139.55,141.49,2586798,0
+MPC.US,D,20250103,000000,141.875,143.01,140.84,142.74,2531130,0
+MPC.US,D,20250106,000000,142.315,144.51,139.71,140.53,3757679,0
+MPC.US,D,20250107,000000,141.685,143.03,140.51,141.66,3064944,0
+MPC.US,D,20250108,000000,140,142.76,138.94,142.33,2691945,0
+MPC.US,D,20250110,000000,143.955,145.31,140.9103,142.27,3593076,0
+MPC.US,D,20250113,000000,142.985,151.26,142.78,146.75,3673313,0
+MPC.US,D,20250114,000000,146.07,150.14,144.85,149.42,2511227,0
+MPC.US,D,20250115,000000,150.56,153.13,150.44,151.95,2456265,0
+MPC.US,D,20250116,000000,150.78,152.955,150.72,151.7,1862238,0
+MPC.US,D,20250117,000000,151.56,153.54,149.9501,152.7,2486506,0
+MPC.US,D,20250121,000000,152.25,152.69,149.47,150.82,2669412,0
+MPC.US,D,20250122,000000,149.31,150.5899,147.42,147.61,3310183,0
+MPC.US,D,20250123,000000,148.79,154.43,148.708,154.31,2949561,0
+MPC.US,D,20250124,000000,153.8,155.72,151.18,151.61,4319391,0
+MPC.US,D,20250127,000000,153.18,154.85,150.9,152.6,2291902,0
+MPC.US,D,20250128,000000,152.5,153.05,149.2,150.64,2204692,0
+MPC.US,D,20250129,000000,150.5,153.09,150.07,151.39,1785432,0
+MPC.US,D,20250130,000000,154.93,155.045,148.35,149.96,2084474,0
+MPC.US,D,20250131,000000,149.96,150.18,145.23,145.71,2721088,0
+MPC.US,D,20250203,000000,145,148.605,143.11,147,3176089,0
+MPC.US,D,20250204,000000,146.625,157.45,145,156.91,5832782,0
+MPC.US,D,20250205,000000,156.62,158.48,154.7601,157.31,3314068,0
+MPC.US,D,20250206,000000,158,158.99,150.79,151.93,2389162,0
+MPC.US,D,20250207,000000,151.94,152.685,150.03,150.12,2377528,0
+MPC.US,D,20250210,000000,151.705,155.67,151.4,153.78,2221276,0
+MPC.US,D,20250211,000000,155.105,157.03,152.14,155.3,3666944,0
+MPC.US,D,20250212,000000,154.82,155.11,149.155,149.21,2510544,0
+MPC.US,D,20250213,000000,149.4,156.1094,146.88,154.09,3179247,0
+MPC.US,D,20250214,000000,154.65,158.45,154.57,156.06,2411873,0
+MPC.US,D,20250218,000000,156,160.45,155.9527,159.03,2859136,0
+MPC.US,D,20250219,000000,158.31,159.47,156.33,156.64,2549755,0
+MPC.US,D,20250220,000000,156.5,159.04,155,158.27,2464682,0
+MPC.US,D,20250221,000000,157.99,158.38,153.49,153.74,1996323,0
+MPC.US,D,20250224,000000,154.165,154.89,150.59,152.7,3688749,0
+MPC.US,D,20250225,000000,153.41,154.66,149.31,150.59,2435705,0
+MPC.US,D,20250226,000000,150.975,151.24,144.96,146.3,2281569,0
+MPC.US,D,20250227,000000,146.84,149.66,145.9,147.98,2422056,0
+MPC.US,D,20250228,000000,147.505,150.37,145.87,150.18,3007810,0
+MPC.US,D,20250303,000000,151.499,152.75,144.55,145.82,2714547,0
+MPC.US,D,20250304,000000,143.57,144.78,139.4456,142.62,3298136,0
+MPC.US,D,20250305,000000,140,140.965,132.795,135.12,4745227,0
+MPC.US,D,20250306,000000,134.98,138.13,133.73,137.56,2462946,0
+MPC.US,D,20250307,000000,138.025,141.16,136.91,137.55,2832650,0
+MPC.US,D,20250310,000000,137.66,140.145,135.71,136.26,2799294,0
+MPC.US,D,20250311,000000,137.58,138.27,133.73,134.72,2750643,0
+MPC.US,D,20250312,000000,134.28,138.485,133.75,137.12,2426199,0
+MPC.US,D,20250313,000000,137.85,140,135.71,137.02,1885377,0
+MPC.US,D,20250314,000000,137.18,141.65,137.0163,141.15,1708284,0
+MPC.US,D,20250317,000000,141.74,147.1,141.65,146.16,2324027,0
+MPC.US,D,20250318,000000,147.65,148.72,144.69,146,2797877,0
+MPC.US,D,20250319,000000,146.55,150.61,145.75,149.57,3591362,0
+MPC.US,D,20250320,000000,148.36,152.08,147.68,151.95,3638827,0
+MPC.US,D,20250321,000000,152,152.05,147.84,149.96,6814264,0
+MPC.US,D,20250324,000000,151.14,153.45,147.56,148.68,3087676,0
+MPC.US,D,20250325,000000,149.82,151.36,148.41,149.09,3562062,0
+MPC.US,D,20250326,000000,151,153.8852,149.35,149.81,1981201,0
+MPC.US,D,20250327,000000,149.395,149.7,146.83,147.35,1579095,0
+MPC.US,D,20250328,000000,147.37,147.54,143.37,144.1,1689098,0
+MPC.US,D,20250331,000000,143.155,146.5,142.49,145.69,2483365,0
+MPC.US,D,20250401,000000,146.17,146.95,142.04,146.63,1898805,0
+MPC.US,D,20250402,000000,145.125,148.125,144.27,147.9,1654752,0
+MPC.US,D,20250403,000000,140,140.675,127.69,128.59,5076207,0
+MPC.US,D,20250404,000000,124.4853,126,115.9696,121.07,5833219,0
+MPC.US,D,20250407,000000,117.2,128.41,115.1,121.66,4922844,0
+MPC.US,D,20250408,000000,124.08,126.13,116.32,118.55,4459670,0
+MPC.US,D,20250409,000000,115.605,133.1,115.42,131.42,5604411,0
+MPC.US,D,20250410,000000,130.2,130.2,118.65,121.53,3970634,0
+MPC.US,D,20250411,000000,122.45,123.7973,117.7383,123.43,2901225,0
+MPC.US,D,20250414,000000,127,127.45,123.29,124.85,2709609,0
+MPC.US,D,20250415,000000,124.37,125.79,121.69,122.23,2416189,0
+MPC.US,D,20250416,000000,123.665,127.87,122.72,124.07,2897300,0
+MPC.US,D,20250417,000000,125.73,128.93,125.6,127.72,2387715,0
+MPC.US,D,20250421,000000,126.255,127.08,124,126.72,2425136,0
+MPC.US,D,20250422,000000,128.835,132.18,128.21,131.39,1736236,0
+MPC.US,D,20250423,000000,135,136.62,132,134.3,2996333,0
+MPC.US,D,20250424,000000,135,138.26,134.035,137.54,3061566,0
+MPC.US,D,20250425,000000,136.375,137.67,135.79,137.44,1681151,0
+MPC.US,D,20250428,000000,137.16,138.38,135.99,137.58,1868397,0
+MPC.US,D,20250429,000000,136.29,138.66,135.88,138.31,1747586,0
+MPC.US,D,20250430,000000,135.56,138,133,137.41,2549276,0
+MPC.US,D,20250501,000000,137.54,141.39,136.8,137.72,2053477,0
+MPC.US,D,20250502,000000,139.5,142.17,137.3,141.55,1944833,0
+MPC.US,D,20250505,000000,140.92,144.68,140.36,143.33,3427400,0
+MPC.US,D,20250506,000000,144.02,146.35,141.91,144.55,3304165,0
+MPC.US,D,20250507,000000,145.19,146.04,142.73,144.69,3135366,0
+MPC.US,D,20250508,000000,145.46,151.75,145.28,149.97,2643939,0
+MPC.US,D,20250509,000000,151.42,152.32,149.645,150.89,1567501,0
+MPC.US,D,20250512,000000,158.96,161.39,156.21,158.14,3419190,0
+MPC.US,D,20250513,000000,159.5,164.86,157.71,162.84,4014902,0
+MPC.US,D,20250514,000000,161.68,164.5393,161.16,163.52,2291227,0
+MPC.US,D,20250515,000000,161.7,165.52,160.88,165.29,2300052,0
+MPC.US,D,20250516,000000,165.5,165.7,162.84,164.12,2836148,0
+MPC.US,D,20250519,000000,162.46,164.0399,160.7,162.27,1987756,0
+MPC.US,D,20250520,000000,161.8,163.34,161.14,161.53,1431726,0
+MPC.US,D,20250521,000000,158.6962,159.76,156.63,156.7,2832246,0
+MPC.US,D,20250522,000000,156.09,160.58,154.65,158.89,2365372,0
+MPC.US,D,20250523,000000,157.895,160.1,157.44,159.11,1576925,0
+MPC.US,D,20250527,000000,160.42,163.2,158.95,162.33,2480118,0
+MPC.US,D,20250528,000000,163.27,163.27,158.33,158.61,1513761,0
+MPC.US,D,20250529,000000,159.25,160.07,156.3603,159.92,1961172,0
+MPC.US,D,20250530,000000,160.47,161.3,159.13,160.74,4475396,0
+MPC.US,D,20250602,000000,163.84,163.91,156.02,158.75,2960513,0
+MPC.US,D,20250603,000000,158.865,163.74,157.83,161.97,2004856,0
+MPC.US,D,20250604,000000,161.905,162.785,156.811,156.95,2582218,0
+MPC.US,D,20250605,000000,157.7,159.18,155.93,158.21,1533604,0
+MPC.US,D,20250606,000000,158.63,161.56,158.555,160.12,1351716,0
+MPC.US,D,20250609,000000,161.82,162.33,159.74,160.27,1895795,0
+MPC.US,D,20250610,000000,161.49,164.56,161.49,162.64,1976107,0
+MPC.US,D,20250611,000000,164.72,166,162.56,164.66,2019185,0
+MPC.US,D,20250612,000000,162.6,165.16,161.66,165.07,1726067,0
+MPC.US,D,20250613,000000,164.68,166.72,163.86,166.15,2705512,0
+MPC.US,D,20250616,000000,166.005,167.77,163.62,166.78,2885840,0
+MPC.US,D,20250617,000000,168.25,171.3399,166.25,170.08,3850797,0
+MPC.US,D,20250618,000000,169.53,171.34,167.2805,167.42,2593734,0
+MPC.US,D,20250620,000000,168.06,169.93,167.17,169.12,6556489,0
+MPC.US,D,20250623,000000,170,170.7099,165.73,166.61,3356798,0
+MPC.US,D,20250624,000000,163.9728,167.27,163.4,165.29,2875965,0
+MPC.US,D,20250625,000000,165.405,167.19,164.5,165.69,2006911,0
+MPC.US,D,20250626,000000,166.375,168.805,165.765,167.52,1711454,0
+MPC.US,D,20250627,000000,166.74,167.84,164.5,167.41,8636562,0
+MPC.US,D,20250630,000000,167.06,168.09,165.6217,166.11,1661003,0
+MPC.US,D,20250701,000000,166.36,171.48,165.62,169.95,1949322,0
+MPC.US,D,20250702,000000,170.955,174.46,170.1755,174.46,1556856,0
+MPC.US,D,20250703,000000,173.54,176.8676,173,176.05,1135939,0
+MPC.US,D,20250707,000000,174.4163,177.5,174.4163,176.45,1692608,0
+MPC.US,D,20250708,000000,176.47,180.56,176.47,179.93,2426450,0
+MPC.US,D,20250709,000000,180,180.77,178.03,179.27,1976240,0
+MPC.US,D,20250710,000000,179.27,183.1,177.58,182.26,3765828,0
+MPC.US,D,20250711,000000,181.75,182.09,179.26,179.86,4388213,0
+MPC.US,D,20250714,000000,177.89,178.6,173.99,175.63,2732238,0
+MPC.US,D,20250715,000000,175.71,177.28,174.56,175.62,1784954,0
+MPC.US,D,20250716,000000,176.17,177.15,171.48,172.37,2585081,0
+MPC.US,D,20250717,000000,172.795,174.68,172.43,174.17,1619726,0
+MPC.US,D,20250718,000000,176.5,178.33,174.21,174.21,2623699,0
+MPC.US,D,20250721,000000,174.58,176.47,173.95,174.88,1458156,0
+MPC.US,D,20250722,000000,174.81,176.865,174.44,175.25,1431346,0
+MPC.US,D,20250723,000000,175.585,177.75,175.02,177.54,1798292,0
+MPC.US,D,20250724,000000,174.77,176.57,170.12,171.31,2607379,0
+MPC.US,D,20250725,000000,170.6,173.225,170.34,171.57,1287759,0
+MPC.US,D,20250728,000000,172.375,174.955,171.8701,174.8,1100399,0
+MPC.US,D,20250729,000000,175.02,175.5,172.99,175.43,1296340,0
+MPC.US,D,20250730,000000,174.02,174.02,169.45,170.78,1494576,0
+MPC.US,D,20250731,000000,170.35,171.92,169.173,170.19,1340662,0
+MPC.US,D,20250801,000000,167.8,168,164.775,165.53,1385321,0
+MPC.US,D,20250804,000000,165.895,168.78,165.76,167.96,2068509,0
+MPC.US,D,20250805,000000,169.59,170.09,165.49,168.92,1923410,0
+MPC.US,D,20250806,000000,169.875,170.3,160.845,162.44,2755537,0
+MPC.US,D,20250807,000000,163.74,165,161.44,161.51,1587808,0
+MPC.US,D,20250808,000000,162.25,163.16,160.29,160.84,1278171,0
+MPC.US,D,20250811,000000,162,162.83,158.0801,158.59,1784184,0
+MPC.US,D,20250812,000000,159.9,161.62,158.547,159.11,2291850,0
+MPC.US,D,20250813,000000,158.8,161.83,158.0001,161.73,2071968,0
+MPC.US,D,20250814,000000,161.135,162.58,159.01,162.32,1373247,0
+MPC.US,D,20250815,000000,162.5,163.47,161.53,162.34,1831457,0
+MPC.US,D,20250818,000000,161.24,162.95,160.87,162.67,1487787,0
+MPC.US,D,20250819,000000,161.8,165.345,161.8,164.38,2155341,0
+MPC.US,D,20250820,000000,163.685,166.66,163.37,165.82,1540075,0
+MPC.US,D,20250821,000000,165.54,166.08,163.1,164.94,1299678,0
+MPC.US,D,20250822,000000,165.215,171.08,165.08,170.88,1734072,0
+MPC.US,D,20250825,000000,170.45,172.8,170.31,172.18,1477305,0
+MPC.US,D,20250826,000000,171.79,173.57,170.23,173.51,3153896,0
+MPC.US,D,20250827,000000,173.25,178.5537,173.0586,177.89,1820563,0
+MPC.US,D,20250828,000000,178.25,179.33,175.4605,179.3,1844100,0
+MPC.US,D,20250829,000000,179.97,181.425,178.19,179.71,1753840,0
+MPC.US,D,20250902,000000,178.86,180.24,177.9025,180.15,2245614,0
+MPC.US,D,20250903,000000,179.77,183.5,177.35,179,1751373,0
+MPC.US,D,20250904,000000,179.5,180.13,178.16,178.98,1494012,0
+MPC.US,D,20250905,000000,178.5,180.48,177.05,180.28,1696279,0
+MPC.US,D,20250908,000000,179.66,181.24,176.89,181.19,2006803,0
+MPC.US,D,20250909,000000,182.39,186.282,178.475,183.18,2307706,0
+MPC.US,D,20250910,000000,182.55,184.78,177.42,181.69,1800282,0
+MPC.US,D,20250911,000000,181.67,183.74,180.66,182.31,1265815,0
+MPC.US,D,20250912,000000,182.695,183.54,179.83,180.28,1500305,0
+MPC.US,D,20250915,000000,180.01,181.94,178.875,179.94,1765485,0
+MPC.US,D,20250916,000000,180,184.53,180,182.99,2250063,0
+MPC.US,D,20250917,000000,182.6,186.08,182.055,184.68,1885830,0
+MPC.US,D,20250918,000000,185.485,186,182.03,185.03,1570757,0
+MPC.US,D,20250919,000000,185.7,185.73,182.86,185.46,6246901,0
+MPC.US,D,20250922,000000,185.3,188.7,185.2478,187.25,1783239,0
+MPC.US,D,20250923,000000,187.87,192.61,187.17,190.87,1787467,0
+MPC.US,D,20250924,000000,191.95,194.92,191,193.1,1526773,0
+MPC.US,D,20250925,000000,193.1,196.7,192.075,196.44,1811431,0
+MPC.US,D,20250926,000000,197.99,201.61,197.07,198.69,2042793,0
+MPC.US,D,20250929,000000,198.22,198.44,194.495,196.47,1402212,0
+MPC.US,D,20250930,000000,194.99,195.64,191.29,192.74,1532154,0
+MPC.US,D,20251001,000000,192.315,193.4758,191.08,192.31,1265196,0
+MPC.US,D,20251002,000000,191.1488,192.94,189.42,192.24,1642839,0
+MPC.US,D,20251003,000000,194.725,198.75,193.14,193.14,1968743,0
+MPC.US,D,20251006,000000,194.15,197.1,193.19,193.52,1013228,0
+MPC.US,D,20251007,000000,193,193.4899,187.805,191.54,1352292,0
+MPC.US,D,20251008,000000,191.01,191.16,188.02,188.71,2416746,0
+MPC.US,D,20251009,000000,189.365,190.89,186.63,187.56,1284034,0
+MPC.US,D,20251010,000000,186.84,187.68,180.72,180.89,1678432,0
+MPC.US,D,20251013,000000,183.6,185.0899,182.37,183.4,1095515,0
+MPC.US,D,20251014,000000,181.25,186.09,181.25,183.12,1389673,0
+MPC.US,D,20251015,000000,184.65,185.415,181.91,183.83,1882647,0
+MPC.US,D,20251016,000000,184.92,185.3,180.32,181.15,1193732,0
+MPC.US,D,20251017,000000,182.95,185.5,181.18,184.47,1954288,0
+MPC.US,D,20251020,000000,184.68,187.3,184.68,186.27,957927,0
+MPC.US,D,20251021,000000,186.11,186.7,182.61,182.87,1282408,0
+MPC.US,D,20251022,000000,183.495,188.82,181.79,188.54,1710115,0
+MPC.US,D,20251023,000000,190.16,197.33,189.97,195.96,1931394,0
+MPC.US,D,20251024,000000,196.48,198.79,195.97,196.22,1233261,0
+MPC.US,D,20251027,000000,196.895,197.56,194.34,196.23,2622610,0
+MPC.US,D,20251028,000000,195.44,196.1446,191.95,192.21,1170993,0
+MPC.US,D,20251029,000000,191.52,197.46,190.32,195.75,1624593,0
+MPC.US,D,20251030,000000,196.08,200.65,195.49,195.63,1697231,0
+MPC.US,D,20251031,000000,195.725,196.5,193.33,194.91,1538966,0
+MPC.US,D,20251103,000000,194.685,196.525,193.46,195.79,1443245,0
+MPC.US,D,20251104,000000,180.75,187.24,175,183.78,5838713,0
+MPC.US,D,20251105,000000,184.78,189.655,184.01,186.18,2092865,0
+MPC.US,D,20251106,000000,187.665,195.93,187.62,192.72,3079281,0
+MPC.US,D,20251107,000000,194.14,197.07,191.57,193.76,2174192,0
+MPC.US,D,20251110,000000,194.165,198.76,191.55,196.36,2269126,0
+MPC.US,D,20251111,000000,197.8,201.72,197.42,200.13,2132877,0
+MPC.US,D,20251112,000000,199.38,202.25,196.35,196.9,2506234,0
+MPC.US,D,20251113,000000,197.595,199.4025,193.71,194.58,2218083,0
+MPC.US,D,20251114,000000,196.57,202.295,195.36,199.98,1714728,0
+MPC.US,D,20251117,000000,198.48,199.37,195.295,195.97,1984010,0
+MPC.US,D,20251118,000000,195.57,199.66,195,199.61,1545573,0
+MPC.US,D,20251119,000000,195,196.2,190.49,195.52,2076823,0
+MPC.US,D,20251120,000000,196.08,197.955,187.415,187.87,2983889,0
+MPC.US,D,20251121,000000,188.095,192.065,186.56,190.62,1914473,0
+MPC.US,D,20251124,000000,189.76,191.76,186.45,190.18,2533407,0
+MPC.US,D,20251125,000000,189.45,191.2,187.14,190,1594435,0
+MPC.US,D,20251126,000000,190,193.5,189.75,191.74,1253617,0
+MPC.US,D,20251128,000000,193.075,196,192.9401,193.73,1020932,0
+MPC.US,D,20251201,000000,195,198.165,194.12,196.14,1703723,0
+MPC.US,D,20251202,000000,194.6,194.68,189.77,192.7,1911660,0
+MPC.US,D,20251203,000000,193.6,193.9979,188.455,189.43,2415909,0
+MPC.US,D,20251204,000000,189.35,191.7,187.64,190.15,2103003,0
+MPC.US,D,20251205,000000,189.91,193.53,189.91,190.53,1441766,0
+MPC.US,D,20251208,000000,188.1,191.57,186.92,189.66,2258666,0
+MPC.US,D,20251209,000000,189.255,192.17,188.5845,190.73,1808620,0
+MPC.US,D,20251210,000000,191.17,192.415,187.52,191.3,2782596,0
+MPC.US,D,20251211,000000,188.73,190.37,186.62,187.11,2603205,0
+MPC.US,D,20251212,000000,187.345,188.19,184.13,185.77,2419273,0
+MPC.US,D,20251215,000000,185.815,185.82,184.02,185.51,2402750,0
+MPC.US,D,20251216,000000,184.43,185.17,175.25,176.79,2889200,0
+MPC.US,D,20251217,000000,176.792,177.53,172.8601,174.5,3050877,0
+MPC.US,D,20251218,000000,173.41,174.38,167.13,168.11,2888624,0
+MPC.US,D,20251219,000000,168.305,170.5302,167.27,168.32,6618083,0
+MPC.US,D,20251222,000000,169.235,170.7895,164.64,164.77,1999839,0
+MPC.US,D,20251223,000000,165.27,166.95,164.22,166.4,2380588,0
+MPC.US,D,20251224,000000,165.995,166.3099,164.45,165.73,996151,0
+MPC.US,D,20251226,000000,165.004,165.8799,163.34,163.69,1262312,0
+MPC.US,D,20251229,000000,165,165,162.62,163.6,1847571,0
+MPC.US,D,20251230,000000,164.25,164.805,162.82,163.82,1224080,0
+MPC.US,D,20251231,000000,163.955,164.165,161.93,162.63,1323765,0
+MPC.US,D,20260102,000000,162.85,165.36,162.33,165.14,1409405,0
+MPC.US,D,20260105,000000,173.15,177.6999,171.5,174.94,5033221,0
+MPC.US,D,20260106,000000,175.13,175.68,170.23,170.42,2378701,0
+MPC.US,D,20260107,000000,173.25,176.65,168.6936,172.51,2731070,0
+MPC.US,D,20260108,000000,172.505,178.83,171.55,177.07,2409260,0
+MPC.US,D,20260109,000000,178.19,178.8,174.38,176.17,2589010,0
+MPC.US,D,20260112,000000,176.28,177.319,174.0001,175.54,2096302,0
+MPC.US,D,20260113,000000,176.32,179.09,174.4,175.85,2546714,0
+MPC.US,D,20260114,000000,176.24,183.43,176,181.09,2825673,0
+MPC.US,D,20260115,000000,179.785,179.785,177.01,177.59,2004504,0
+MPC.US,D,20260116,000000,177.295,178.75,174.96,175.63,1627498,0
+MPC.US,D,20260120,000000,176.61,177.7398,174.05,174.88,1302261,0
+MPC.US,D,20260121,000000,177.695,182.57,177.22,177.48,2389130,0
+MPC.US,D,20260122,000000,176.95,177.95,174.31,175.76,1877473,0
+MPC.US,D,20260123,000000,177.045,181.61,175.0622,175.38,1635143,0
+MPC.US,D,20260126,000000,177.5,177.5,172.24,172.54,1610858,0
+MPC.US,D,20260127,000000,173.5,174.0099,170.495,171.79,2452638,0
+MPC.US,D,20260128,000000,173,174,170.0801,172.01,1691272,0
+MPC.US,D,20260129,000000,175.41,180.74,175.24,175.74,2826228,0
+MPC.US,D,20260130,000000,175.02,176.75,172,176.19,2098525,0
+MPC.US,D,20260202,000000,172.74,177.32,171.735,176.91,3026999,0
+MPC.US,D,20260203,000000,180.74,187.64,172.44,187.58,5254912,0
+MPC.US,D,20260204,000000,189,197.58,188.14,195.92,4157883,0
+MPC.US,D,20260205,000000,193.8,195.83,190.9925,195.83,1900662,0
+MPC.US,D,20260206,000000,196.59,204.37,196.17,203,2316012,0
+MPC.US,D,20260209,000000,204.05,206.45,202.31,204.26,2004808,0
+MPC.US,D,20260210,000000,204.27,204.27,200.96,204.15,1814674,0
+MPC.US,D,20260211,000000,206.47,209.4,205.0601,208.64,1629160,0
+MPC.US,D,20260212,000000,208.24,210.32,197.81,198.02,1917441,0
+MPC.US,D,20260213,000000,196.25,204.315,195.75,203.26,1592788,0
+MPC.US,D,20260217,000000,204.65,207.3,197.63,200.54,2222289,0
+MPC.US,D,20260218,000000,201.6,201.675,198.39,199.57,1561608,0
diff --git a/daily/us/nyse stocks/2/mqt.us.txt b/daily/us/nyse stocks/2/mqt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..54e2cf83f65063d2256819902e64ac3747af5ef9
--- /dev/null
+++ b/daily/us/nyse stocks/2/mqt.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MQT.US,D,20050225,000000,7.22277,7.28371,7.21723,7.24816,48885.204085736,0
+MQT.US,D,20050228,000000,7.24816,7.25921,7.2117,7.24222,41954.974155182,0
+MQT.US,D,20050301,000000,7.23531,7.25348,7.21723,7.25348,51374.822113382,0
+MQT.US,D,20050302,000000,7.25348,7.25921,7.22898,7.25921,43022.097945804,0
+MQT.US,D,20050303,000000,7.24222,7.30583,7.24222,7.3002,64178.28269801,0
+MQT.US,D,20050304,000000,7.32845,7.35264,7.32222,7.33506,39641.522673617,0
+MQT.US,D,20050307,000000,7.3407,7.3407,7.3002,7.3002,44988.278592281,0
+MQT.US,D,20050308,000000,7.31531,7.32222,7.3002,7.30583,44793.887920745,0
+MQT.US,D,20050309,000000,7.27837,7.28933,7.22898,7.22898,56703.35390659,0
+MQT.US,D,20050310,000000,7.2117,7.23531,7.19945,7.22898,31644.168952441,0
+MQT.US,D,20050311,000000,7.19945,7.19945,7.1235,7.14928,76785.327708275,0
+MQT.US,D,20050314,000000,7.14928,7.15996,7.11729,7.12923,51730.192559784,0
+MQT.US,D,20050315,000000,7.14523,7.14523,7.07116,7.07116,32175.705944924,0
+MQT.US,D,20050316,000000,7.0762,7.08755,7.05901,7.06415,55819.483821947,0
+MQT.US,D,20050317,000000,7.06415,7.12923,7.03638,7.0762,68979.327304393,0
+MQT.US,D,20050318,000000,7.03006,7.07116,7.0199,7.07116,41067.054264884,0
+MQT.US,D,20050321,000000,7.04182,7.06415,7.00952,7.01456,53150.66189398,0
+MQT.US,D,20050322,000000,6.9864,7.0199,6.9303,6.9303,45333.524524541,0
+MQT.US,D,20050323,000000,6.90729,6.91964,6.80606,6.87559,115545.00520007,0
+MQT.US,D,20050324,000000,6.91342,6.91342,6.79539,6.84684,69148.406690573,0
+MQT.US,D,20050328,000000,6.81662,6.85109,6.78363,6.79025,60261.10817627,0
+MQT.US,D,20050329,000000,6.78363,6.84684,6.78363,6.81178,53499.957631896,0
+MQT.US,D,20050330,000000,6.84043,6.86897,6.80606,6.86897,79993.786240038,0
+MQT.US,D,20050331,000000,6.88042,6.91964,6.86414,6.91964,58842.663744903,0
+MQT.US,D,20050401,000000,6.9303,7.05901,6.9303,7.05901,117681.27768415,0
+MQT.US,D,20050404,000000,7.00389,7.03638,6.98186,7.00952,25242.438660127,0
+MQT.US,D,20050405,000000,6.9864,7.02582,6.9707,7.0199,47816.055392286,0
+MQT.US,D,20050406,000000,6.9707,7.0762,6.9707,7.06415,50837.210412414,0
+MQT.US,D,20050407,000000,7.03638,7.06415,7.03638,7.04182,26130.358550426,0
+MQT.US,D,20050408,000000,7.01456,7.05388,7.00952,7.01456,30583.119870305,0
+MQT.US,D,20050411,000000,7.0199,7.04182,7.00389,7.02582,46395.586058091,0
+MQT.US,D,20050412,000000,7.07116,7.0762,7.05388,7.07116,28981.42173296,0
+MQT.US,D,20050413,000000,7.03638,7.06415,7.03638,7.05901,12617.169524406,0
+MQT.US,D,20050414,000000,7.05901,7.05901,7.0199,7.04182,57945.631791877,0
+MQT.US,D,20050415,000000,7.03006,7.04794,6.99254,7.03006,108265.47953161,0
+MQT.US,D,20050418,000000,7.0199,7.06415,7.0199,7.03006,38924.707072327,0
+MQT.US,D,20050419,000000,7.03638,7.09348,7.03638,7.05388,60083.929178776,0
+MQT.US,D,20050420,000000,7.01456,7.05388,7.00389,7.03638,35908.614309271,0
+MQT.US,D,20050421,000000,7.01456,7.03638,6.9864,7.00952,50129.506873852,0
+MQT.US,D,20050422,000000,7.02582,7.04794,7.00952,7.01456,42137.215409748,0
+MQT.US,D,20050425,000000,7.03638,7.05388,7.0199,7.03638,38049.949050413,0
+MQT.US,D,20050426,000000,7.0199,7.03006,7.01456,7.03006,23104.141273227,0
+MQT.US,D,20050427,000000,7.05388,7.07116,7.03006,7.07116,38759.677491804,0
+MQT.US,D,20050428,000000,7.0762,7.08755,7.05901,7.0762,62397.380660342,0
+MQT.US,D,20050429,000000,7.06415,7.09921,7.0199,7.0762,73594.080850552,0
+MQT.US,D,20050502,000000,7.07116,7.08755,7.04794,7.08755,87099.170265259,0
+MQT.US,D,20050503,000000,7.07116,7.11125,7.07116,7.10602,95287.877303728,0
+MQT.US,D,20050504,000000,7.11125,7.14928,7.08755,7.14928,47645.963554692,0
+MQT.US,D,20050505,000000,7.14523,7.19323,7.14523,7.18682,69148.406690573,0
+MQT.US,D,20050506,000000,7.13357,7.16597,7.11125,7.15511,99547.260403485,0
+MQT.US,D,20050509,000000,7.11125,7.17605,7.11125,7.17605,61858.75650796,0
+MQT.US,D,20050510,000000,7.18682,7.22898,7.18335,7.22277,161942.616161,0
+MQT.US,D,20050511,000000,7.19945,7.23531,7.16597,7.2117,73067.606115141,0
+MQT.US,D,20050512,000000,7.22277,7.25348,7.2117,7.2117,122483.33474195,0
+MQT.US,D,20050513,000000,7.20568,7.27057,7.18682,7.25921,57412.069896566,0
+MQT.US,D,20050516,000000,7.27057,7.28371,7.25921,7.26554,64712.857044736,0
+MQT.US,D,20050517,000000,7.24816,7.26554,7.22277,7.26554,81769.626020636,0
+MQT.US,D,20050518,000000,7.27057,7.31097,7.27057,7.27837,75377.00779105,0
+MQT.US,D,20050519,000000,7.27057,7.33506,7.27057,7.29487,63814.812640294,0
+MQT.US,D,20050520,000000,7.27393,7.30583,7.27393,7.3002,27557.915044521,0
+MQT.US,D,20050523,000000,7.28371,7.3407,7.28371,7.32845,73774.29720229,0
+MQT.US,D,20050524,000000,7.33506,7.33506,7.28371,7.32222,67909.166159528,0
+MQT.US,D,20050525,000000,7.32222,7.32222,7.28933,7.31097,22395.425283251,0
+MQT.US,D,20050526,000000,7.27393,7.32845,7.27393,7.31097,81234.039222498,0
+MQT.US,D,20050527,000000,7.35848,7.3642,7.27837,7.31531,59194.996837063,0
+MQT.US,D,20050531,000000,7.31097,7.3642,7.31097,7.3642,49597.969881369,0
+MQT.US,D,20050601,000000,7.33506,7.39473,7.32845,7.39473,96875.401121274,0
+MQT.US,D,20050602,000000,7.3886,7.53794,7.35848,7.48106,94038.51225854,0
+MQT.US,D,20050603,000000,7.48106,7.59178,7.42346,7.46337,108794.99162126,0
+MQT.US,D,20050606,000000,7.46337,7.53794,7.38337,7.50663,104521.43420171,0
+MQT.US,D,20050607,000000,7.51888,7.55878,7.47048,7.52342,65248.443842875,0
+MQT.US,D,20050608,000000,7.52342,7.52342,7.45744,7.47048,105238.249803,0
+MQT.US,D,20050609,000000,7.47592,7.50663,7.46337,7.47592,52628.236964226,0
+MQT.US,D,20050610,000000,7.46337,7.46337,7.41398,7.4289,31644.168952441,0
+MQT.US,D,20050613,000000,7.40944,7.40944,7.3886,7.3886,48354.679544668,0
+MQT.US,D,20050614,000000,7.42346,7.42346,7.3886,7.41398,24170.252612435,0
+MQT.US,D,20050615,000000,7.41398,7.41398,7.37625,7.38337,50312.760579831,0
+MQT.US,D,20050616,000000,7.40944,7.43937,7.37014,7.40944,64178.28269801,0
+MQT.US,D,20050617,000000,7.40944,7.43443,7.40944,7.41794,44988.278592281,0
+MQT.US,D,20050620,000000,7.40046,7.47048,7.40046,7.46337,31644.168952441,0
+MQT.US,D,20050621,000000,7.52342,7.52342,7.45142,7.45142,109148.33716484,0
+MQT.US,D,20050622,000000,7.45142,7.48106,7.42346,7.48106,75191.729182242,0
+MQT.US,D,20050623,000000,7.48106,7.50663,7.45744,7.47592,70217.555384022,0
+MQT.US,D,20050624,000000,7.47592,7.52342,7.47048,7.52342,52089.612811843,0
+MQT.US,D,20050627,000000,7.52945,7.53794,7.47048,7.51888,27374.661338542,0
+MQT.US,D,20050628,000000,7.48106,7.53794,7.48106,7.51315,74842.433444325,0
+MQT.US,D,20050629,000000,7.54891,7.56422,7.53794,7.55878,57601.39831103,0
+MQT.US,D,20050630,000000,7.52342,7.57439,7.52342,7.57439,38759.677491804,0
+MQT.US,D,20050701,000000,7.54891,7.59859,7.54891,7.59859,34301.853914853,0
+MQT.US,D,20050705,000000,7.59859,7.59859,7.54377,7.59178,60973.873971903,0
+MQT.US,D,20050706,000000,7.62289,7.64077,7.5809,7.61153,99727.476755222,0
+MQT.US,D,20050707,000000,7.60541,7.65311,7.60541,7.61153,63467.541805206,0
+MQT.US,D,20050708,000000,7.60541,7.62851,7.60541,7.62289,59722.484023888,0
+MQT.US,D,20050711,000000,7.63573,7.63573,7.60541,7.60541,38213.966179522,0
+MQT.US,D,20050712,000000,7.59178,7.59859,7.55878,7.55878,83015.953711581,0
+MQT.US,D,20050713,000000,7.56422,7.56422,7.54377,7.55878,34301.853914853,0
+MQT.US,D,20050714,000000,7.56422,7.61627,7.56422,7.59859,51198.655567301,0
+MQT.US,D,20050715,000000,7.59859,7.59859,7.55878,7.5809,63283.275647812,0
+MQT.US,D,20050718,000000,7.51888,7.53498,7.40944,7.43937,176176.67059397,0
+MQT.US,D,20050719,000000,7.3886,7.49487,7.38337,7.45744,96707.334186509,0
+MQT.US,D,20050720,000000,7.45744,7.47592,7.43443,7.46337,74312.921354672,0
+MQT.US,D,20050721,000000,7.45142,7.48106,7.45142,7.48106,28269.66838874,0
+MQT.US,D,20050722,000000,7.48106,7.51315,7.46337,7.51315,60973.873971903,0
+MQT.US,D,20050725,000000,7.51315,7.53794,7.50663,7.53794,48525.783833677,0
+MQT.US,D,20050726,000000,7.54377,7.57439,7.51315,7.57439,39280.077518729,0
+MQT.US,D,20050727,000000,7.5809,7.5809,7.56816,7.57439,18493.437532724,0
+MQT.US,D,20050728,000000,7.5809,7.62289,7.5809,7.59859,43560.722098186,0
+MQT.US,D,20050729,000000,7.59859,7.67287,7.59859,7.62851,66653.726405856,0
+MQT.US,D,20050801,000000,7.59178,7.65982,7.5809,7.65982,89774.066901711,0
+MQT.US,D,20050802,000000,7.65982,7.66387,7.59859,7.65982,65058.102976995,0
+MQT.US,D,20050803,000000,7.62851,7.65311,7.60541,7.65311,51546.938853805,0
+MQT.US,D,20050804,000000,7.65311,7.65311,7.54377,7.5809,100964.69238344,0
+MQT.US,D,20050805,000000,7.56422,7.59178,7.53794,7.59178,47108.351853724,0
+MQT.US,D,20050808,000000,7.56422,7.60541,7.56422,7.60541,48354.679544668,0
+MQT.US,D,20050809,000000,7.60541,7.61153,7.56422,7.59859,50481.839966012,0
+MQT.US,D,20050810,000000,7.5809,7.64768,7.5809,7.64768,60973.873971903,0
+MQT.US,D,20050811,000000,7.60541,7.64077,7.59859,7.64077,65058.102976995,0
+MQT.US,D,20050812,000000,7.64768,7.64768,7.61153,7.61627,37153.9295488,0
+MQT.US,D,20050815,000000,7.61627,7.61627,7.56816,7.57439,51019.451666979,0
+MQT.US,D,20050816,000000,7.56422,7.5809,7.49487,7.54891,56170.804462693,0
+MQT.US,D,20050817,000000,7.55355,7.55878,7.53794,7.54891,44093.271542083,0
+MQT.US,D,20050818,000000,7.55878,7.61153,7.55878,7.55878,50837.210412414,0
+MQT.US,D,20050819,000000,7.54891,7.59178,7.51888,7.53794,79107.891252569,0
+MQT.US,D,20050822,000000,7.52945,7.56816,7.52945,7.56816,45333.524524541,0
+MQT.US,D,20050823,000000,7.56422,7.5809,7.54377,7.57439,28615.926772414,0
+MQT.US,D,20050824,000000,7.54377,7.57439,7.54377,7.55878,18493.437532724,0
+MQT.US,D,20050825,000000,7.5809,7.58664,7.55355,7.58664,40886.837913146,0
+MQT.US,D,20050826,000000,7.58664,7.62851,7.58664,7.62851,44793.887920745,0
+MQT.US,D,20050829,000000,7.62851,7.66387,7.61627,7.65311,49774.13642745,0
+MQT.US,D,20050830,000000,7.65311,7.65311,7.61153,7.63573,83194.145160489,0
+MQT.US,D,20050831,000000,7.61627,7.65311,7.60541,7.64077,76260.877875693,0
+MQT.US,D,20050901,000000,7.64077,7.64768,7.62289,7.64077,62746.676398258,0
+MQT.US,D,20050902,000000,7.62851,7.66387,7.62289,7.66387,72878.277700677,0
+MQT.US,D,20050906,000000,7.65311,7.69064,7.62851,7.69064,152353.68881662,0
+MQT.US,D,20050907,000000,7.64768,7.70418,7.63573,7.66387,124439.39087428,0
+MQT.US,D,20050908,000000,7.65311,7.66387,7.64077,7.66387,35015.6321619,0
+MQT.US,D,20050909,000000,7.64077,7.69064,7.64077,7.66387,60796.694974409,0
+MQT.US,D,20050912,000000,7.60541,7.65311,7.57439,7.61627,87635.769514812,0
+MQT.US,D,20050913,000000,7.61627,7.67839,7.61153,7.66743,25772.963201196,0
+MQT.US,D,20050914,000000,7.66743,7.66743,7.5809,7.62851,54926.501674578,0
+MQT.US,D,20050915,000000,7.60541,7.60541,7.51888,7.52945,110923.16449401,0
+MQT.US,D,20050916,000000,7.51315,7.52342,7.49487,7.52342,65418.535680469,0
+MQT.US,D,20050919,000000,7.50071,7.51888,7.49487,7.51888,41421.412259871,0
+MQT.US,D,20050920,000000,7.53794,7.56422,7.53498,7.54891,44254.251316948,0
+MQT.US,D,20050921,000000,7.53794,7.56816,7.53794,7.54891,21865.913193597,0
+MQT.US,D,20050922,000000,7.55355,7.55878,7.45744,7.55355,35369.990156889,0
+MQT.US,D,20050923,000000,7.54377,7.54377,7.40559,7.47048,94038.51225854,0
+MQT.US,D,20050926,000000,7.47048,7.49487,7.41794,7.49487,71825.328229854,0
+MQT.US,D,20050927,000000,7.45142,7.47592,7.45142,7.47048,17947.726220442,0
+MQT.US,D,20050928,000000,7.47048,7.48106,7.43443,7.45744,29865.291817601,0
+MQT.US,D,20050929,000000,7.40559,7.44539,7.40046,7.43937,70217.555384022,0
+MQT.US,D,20050930,000000,7.43443,7.48787,7.43443,7.48106,45857.974357123,0
+MQT.US,D,20051003,000000,7.48787,7.48787,7.42346,7.45744,31278.673991896,0
+MQT.US,D,20051004,000000,7.43443,7.47048,7.43443,7.47048,36264.997207086,0
+MQT.US,D,20051005,000000,7.45744,7.48106,7.44539,7.47048,36087.818209593,0
+MQT.US,D,20051006,000000,7.47592,7.47592,7.42346,7.43937,54926.501674578,0
+MQT.US,D,20051007,000000,7.43443,7.44539,7.42346,7.44539,40886.837913146,0
+MQT.US,D,20051010,000000,7.42346,7.45142,7.41398,7.41794,18135.029732079,0
+MQT.US,D,20051011,000000,7.41794,7.48106,7.41398,7.48106,36451.28826731,0
+MQT.US,D,20051012,000000,7.48106,7.48106,7.41398,7.41794,30751.186805072,0
+MQT.US,D,20051013,000000,7.41794,7.41794,7.18682,7.31097,70750.104827919,0
+MQT.US,D,20051014,000000,7.29487,7.32222,7.18335,7.2117,52795.291447577,0
+MQT.US,D,20051017,000000,7.20568,7.22898,7.08221,7.08755,259355.62898324,0
+MQT.US,D,20051018,000000,7.13357,7.17605,7.13357,7.17605,108265.47953161,0
+MQT.US,D,20051019,000000,7.17605,7.18335,7.14928,7.15996,19905.807255606,0
+MQT.US,D,20051020,000000,7.18335,7.19323,7.1235,7.19323,46218.407060598,0
+MQT.US,D,20051021,000000,7.25348,7.27837,7.18682,7.27837,46046.290320174,0
+MQT.US,D,20051024,000000,7.27837,7.27837,7.26554,7.27057,20629.710016796,0
+MQT.US,D,20051025,000000,7.24222,7.28371,7.23531,7.25921,26842.111894645,0
+MQT.US,D,20051026,000000,7.2117,7.24816,7.19945,7.22277,51546.938853805,0
+MQT.US,D,20051027,000000,7.16597,7.2117,7.11729,7.19323,67368.517104318,0
+MQT.US,D,20051028,000000,7.19945,7.22277,7.17605,7.22277,62215.139405776,0
+MQT.US,D,20051031,000000,7.18682,7.25921,7.18682,7.23531,30930.390705394,0
+MQT.US,D,20051101,000000,7.24222,7.25921,7.22277,7.25921,31818.310595692,0
+MQT.US,D,20051102,000000,7.22898,7.25921,7.22277,7.25921,38400.257239744,0
+MQT.US,D,20051103,000000,7.26554,7.26554,7.22277,7.26554,78216.934008027,0
+MQT.US,D,20051104,000000,7.26554,7.26554,7.14523,7.22277,45683.832713872,0
+MQT.US,D,20051107,000000,7.18335,7.25348,7.18335,7.23531,46566.690347099,0
+MQT.US,D,20051108,000000,7.24222,7.27393,7.19945,7.19945,76260.877875693,0
+MQT.US,D,20051109,000000,7.19945,7.19945,7.14523,7.14523,33956.607982592,0
+MQT.US,D,20051110,000000,7.08755,7.11125,7.08755,7.08755,11372.866736291,0
+MQT.US,D,20051111,000000,7.14523,7.14523,7.08755,7.1235,22218.246285757,0
+MQT.US,D,20051114,000000,7.11125,7.11125,7.03006,7.06415,30583.119870305,0
+MQT.US,D,20051115,000000,7.04182,7.04794,7.00389,7.00952,57945.631791877,0
+MQT.US,D,20051116,000000,7.03006,7.04794,6.99875,7.04182,57070.873769963,0
+MQT.US,D,20051117,000000,7.05388,7.10602,7.03638,7.10602,38759.677491804,0
+MQT.US,D,20051118,000000,7.07116,7.10602,7.04794,7.05388,36617.330299247,0
+MQT.US,D,20051121,000000,7.05388,7.05901,7.00389,7.05901,36795.521748155,0
+MQT.US,D,20051122,000000,7.0762,7.08221,7.02582,7.04182,37516.387155102,0
+MQT.US,D,20051123,000000,7.04794,7.07116,7.04794,7.05388,48712.0748939,0
+MQT.US,D,20051125,000000,7.07116,7.07116,7.04794,7.07116,27726.994430701,0
+MQT.US,D,20051128,000000,7.05901,7.08221,7.03006,7.08221,111815.13418997,0
+MQT.US,D,20051129,000000,7.11125,7.19945,7.09921,7.14009,107900.99702247,0
+MQT.US,D,20051130,000000,7.11729,7.14928,7.10602,7.14009,41421.412259871,0
+MQT.US,D,20051201,000000,7.08221,7.14523,7.08221,7.14009,107193.29348391,0
+MQT.US,D,20051202,000000,7.14523,7.19945,7.14523,7.19945,75911.582137775,0
+MQT.US,D,20051205,000000,7.14523,7.19945,7.14523,7.19323,48525.783833677,0
+MQT.US,D,20051206,000000,7.09921,7.23531,7.09921,7.22277,82836.749811258,0
+MQT.US,D,20051207,000000,7.23531,7.23531,7.17605,7.20568,31278.673991896,0
+MQT.US,D,20051208,000000,7.20568,7.25921,7.14523,7.25921,72354.840319508,0
+MQT.US,D,20051209,000000,7.25348,7.25348,7.17002,7.19945,43901.918224788,0
+MQT.US,D,20051212,000000,7.17002,7.18682,7.16597,7.17605,12972.53997081,0
+MQT.US,D,20051213,000000,7.16597,7.16597,7.05388,7.09921,76785.327708275,0
+MQT.US,D,20051214,000000,7.10602,7.14009,7.10602,7.14009,33770.316922371,0
+MQT.US,D,20051215,000000,7.14009,7.15511,7.03006,7.11125,124439.39087428,0
+MQT.US,D,20051216,000000,7.09348,7.1235,7.0762,7.10602,31818.310595692,0
+MQT.US,D,20051219,000000,7.06415,7.11729,7.05901,7.09348,71098.388114422,0
+MQT.US,D,20051220,000000,7.07116,7.08755,6.92556,6.99875,157678.17080417,0
+MQT.US,D,20051221,000000,7.04182,7.04182,6.97593,7.0199,91903.252225883,0
+MQT.US,D,20051222,000000,7.0199,7.07116,7.0199,7.03006,35728.397957533,0
+MQT.US,D,20051223,000000,6.99875,7.06415,6.99254,7.06415,117498.02397817,0
+MQT.US,D,20051227,000000,7.02582,7.04794,7.00952,7.02582,143097.85798752,0
+MQT.US,D,20051228,000000,7.01456,7.03006,7.00952,7.02582,56703.35390659,0
+MQT.US,D,20051229,000000,7.03006,7.07116,6.97593,6.99875,176520.90407481,0
+MQT.US,D,20051230,000000,6.98186,6.99875,6.93524,6.99254,278204.43696236,0
+MQT.US,D,20060103,000000,6.97593,7.0762,6.97593,7.0762,152697.92229746,0
+MQT.US,D,20060104,000000,7.08755,7.14523,7.0762,7.14523,79284.057798648,0
+MQT.US,D,20060105,000000,7.11125,7.16597,7.09921,7.16597,52795.291447577,0
+MQT.US,D,20060106,000000,7.14009,7.19323,7.11729,7.19323,51198.655567301,0
+MQT.US,D,20060109,000000,7.18335,7.20568,7.09348,7.16597,91903.252225883,0
+MQT.US,D,20060110,000000,7.19945,7.19945,7.14928,7.15996,21161.247009278,0
+MQT.US,D,20060111,000000,7.18335,7.20568,7.14009,7.14009,59906.750181282,0
+MQT.US,D,20060112,000000,7.13357,7.16597,7.13357,7.15511,89593.850549975,0
+MQT.US,D,20060113,000000,7.11125,7.1235,7.08221,7.11125,71825.328229854,0
+MQT.US,D,20060117,000000,7.10602,7.11125,7.0762,7.11125,68793.036244171,0
+MQT.US,D,20060118,000000,7.07116,7.10602,7.07116,7.09921,19733.690515183,0
+MQT.US,D,20060119,000000,7.08755,7.14523,7.08755,7.14009,57778.577308525,0
+MQT.US,D,20060120,000000,7.09921,7.15511,7.09921,7.13357,42663.690145158,0
+MQT.US,D,20060123,000000,7.10602,7.15996,7.10602,7.13357,106476.47788263,0
+MQT.US,D,20060124,000000,7.1235,7.14928,7.1235,7.14009,54038.581784278,0
+MQT.US,D,20060125,000000,7.11729,7.14523,7.09921,7.12923,91194.536235907,0
+MQT.US,D,20060126,000000,7.12923,7.14009,7.1235,7.14009,49240.574532139,0
+MQT.US,D,20060127,000000,7.12923,7.19945,7.12923,7.14928,78931.724706489,0
+MQT.US,D,20060130,000000,7.15996,7.15996,7.13357,7.13357,36617.330299247,0
+MQT.US,D,20060131,000000,7.11729,7.14009,7.10602,7.12923,86574.720432676,0
+MQT.US,D,20060201,000000,7.12923,7.14009,7.11125,7.13357,65950.072672951,0
+MQT.US,D,20060202,000000,7.14523,7.14928,7.08221,7.12923,110568.80649903,0
+MQT.US,D,20060203,000000,7.14009,7.14009,7.08755,7.13357,90662.999243425,0
+MQT.US,D,20060206,000000,7.11729,7.14009,7.10602,7.13357,97234.821373333,0
+MQT.US,D,20060207,000000,7.13357,7.13357,7.10602,7.10602,35552.231411454,0
+MQT.US,D,20060208,000000,7.10602,7.16597,7.09921,7.16597,57412.069896566,0
+MQT.US,D,20060209,000000,7.13357,7.17605,7.13357,7.17605,79636.390890808,0
+MQT.US,D,20060210,000000,7.17605,7.2117,7.1235,7.14523,62037.960408282,0
+MQT.US,D,20060213,000000,7.14523,7.17002,7.12923,7.17002,135102.52916918,0
+MQT.US,D,20060214,000000,7.14009,7.17002,7.11729,7.15996,107193.29348391,0
+MQT.US,D,20060215,000000,7.16597,7.17605,7.12923,7.15996,37676.354478555,0
+MQT.US,D,20060216,000000,7.17002,7.17605,7.13357,7.14523,35908.614309271,0
+MQT.US,D,20060217,000000,7.15511,7.15996,7.11125,7.12923,37153.9295488,0
+MQT.US,D,20060221,000000,7.11125,7.11729,7.09921,7.11729,16171.886439845,0
+MQT.US,D,20060222,000000,7.11729,7.16597,7.11729,7.15511,36975.738099892,0
+MQT.US,D,20060223,000000,7.14523,7.15511,7.11125,7.13357,41600.616160194,0
+MQT.US,D,20060224,000000,7.1235,7.17002,7.1235,7.16597,35552.231411454,0
+MQT.US,D,20060227,000000,7.16597,7.17002,7.14009,7.16597,46759.056115808,0
+MQT.US,D,20060228,000000,7.16597,7.20568,7.15511,7.20568,85685.788090962,0
+MQT.US,D,20060301,000000,7.20568,7.2117,7.18335,7.2117,31278.673991896,0
+MQT.US,D,20060302,000000,7.21723,7.21723,7.17002,7.19945,35198.88586788,0
+MQT.US,D,20060303,000000,7.19945,7.19945,7.12923,7.14009,17417.201679375,0
+MQT.US,D,20060306,000000,7.11729,7.13357,7.0762,7.09348,44443.579731413,0
+MQT.US,D,20060307,000000,7.12923,7.12923,7.0762,7.11125,38572.373980167,0
+MQT.US,D,20060308,000000,7.08755,7.09348,7.04794,7.05388,55108.742929143,0
+MQT.US,D,20060309,000000,7.05388,7.0762,7.04794,7.05901,33956.607982592,0
+MQT.US,D,20060310,000000,7.00389,7.1235,7.00389,7.11729,119629.23420517,0
+MQT.US,D,20060313,000000,7.09921,7.11729,7.05901,7.08221,28981.42173296,0
+MQT.US,D,20060314,000000,7.06415,7.0762,7.04182,7.05388,19372.245360295,0
+MQT.US,D,20060315,000000,7.05388,7.07116,7.02582,7.04182,42301.232538857,0
+MQT.US,D,20060316,000000,7.05388,7.10602,7.05388,7.08221,37861.633087363,0
+MQT.US,D,20060317,000000,7.06415,7.12923,7.05901,7.11125,42663.690145158,0
+MQT.US,D,20060320,000000,7.12923,7.13357,7.11125,7.11125,17417.201679375,0
+MQT.US,D,20060321,000000,7.14009,7.19945,7.11125,7.13357,43022.097945804,0
+MQT.US,D,20060322,000000,7.10602,7.17605,7.10602,7.15511,68443.740506253,0
+MQT.US,D,20060323,000000,7.16597,7.17605,7.14928,7.15511,48170.413387275,0
+MQT.US,D,20060324,000000,7.16597,7.16597,7.08221,7.09921,49240.574532139,0
+MQT.US,D,20060327,000000,7.09921,7.11125,7.08221,7.10602,48170.413387275,0
+MQT.US,D,20060328,000000,7.11729,7.17002,7.09348,7.14009,108081.21337421,0
+MQT.US,D,20060329,000000,7.17002,7.17605,7.12923,7.15996,52260.717100852,0
+MQT.US,D,20060330,000000,7.17002,7.17002,7.11729,7.12923,59012.755582498,0
+MQT.US,D,20060331,000000,7.16597,7.17605,7.1235,7.14009,143448.16617686,0
+MQT.US,D,20060403,000000,7.16597,7.16597,7.08755,7.14009,62215.139405776,0
+MQT.US,D,20060404,000000,7.11729,7.14523,7.08755,7.11729,41769.695546375,0
+MQT.US,D,20060405,000000,7.09921,7.14523,7.09921,7.14523,73946.413942713,0
+MQT.US,D,20060406,000000,7.14523,7.14523,7.11125,7.11125,71098.388114422,0
+MQT.US,D,20060407,000000,7.09921,7.14523,7.08755,7.09921,77686.409466959,0
+MQT.US,D,20060410,000000,7.11729,7.12923,7.09348,7.11125,23637.703168538,0
+MQT.US,D,20060411,000000,7.12923,7.12923,7.05901,7.05901,28981.42173296,0
+MQT.US,D,20060412,000000,7.01456,7.04794,6.9466,6.9864,77152.847571647,0
+MQT.US,D,20060413,000000,6.97593,7.00389,6.9466,6.99875,26306.525096506,0
+MQT.US,D,20060417,000000,6.97593,6.98186,6.91342,6.9303,38213.966179522,0
+MQT.US,D,20060418,000000,6.9466,6.97593,6.9303,6.97593,21865.913193597,0
+MQT.US,D,20060419,000000,6.9864,6.9864,6.90187,6.94137,33598.200181948,0
+MQT.US,D,20060420,000000,6.91964,6.95816,6.91964,6.91964,32346.810233932,0
+MQT.US,D,20060421,000000,6.9303,6.9707,6.87559,6.89149,139375.07413732,0
+MQT.US,D,20060424,000000,6.90187,6.95816,6.88536,6.95816,55289.971732293,0
+MQT.US,D,20060425,000000,6.9707,6.97593,6.9303,6.96478,57778.577308525,0
+MQT.US,D,20060426,000000,6.96478,6.96478,6.88536,6.91964,81596.496828799,0
+MQT.US,D,20060427,000000,6.91964,6.94137,6.89149,6.94137,136708.27711218,0
+MQT.US,D,20060428,000000,6.95253,7.01456,6.95253,7.01456,65248.443842875,0
+MQT.US,D,20060501,000000,6.9864,7.00952,6.9466,6.9707,50667.118574819,0
+MQT.US,D,20060502,000000,6.95816,6.98186,6.9303,6.98186,63814.812640294,0
+MQT.US,D,20060503,000000,6.92556,6.9466,6.90187,6.91964,88886.147011413,0
+MQT.US,D,20060504,000000,6.90187,6.91964,6.88536,6.89149,74312.921354672,0
+MQT.US,D,20060505,000000,6.89149,6.93524,6.89149,6.91342,20629.710016796,0
+MQT.US,D,20060508,000000,6.94137,6.94137,6.89149,6.89633,59374.200737385,0
+MQT.US,D,20060509,000000,6.89149,6.92556,6.89149,6.92556,22034.992579777,0
+MQT.US,D,20060510,000000,6.94137,6.9466,6.92556,6.9466,46395.586058091,0
+MQT.US,D,20060511,000000,6.91342,6.9303,6.88536,6.90187,42490.560953322,0
+MQT.US,D,20060512,000000,6.89149,6.90729,6.88536,6.90729,9786.3553701584,0
+MQT.US,D,20060515,000000,6.91342,6.91342,6.8582,6.86897,54225.885295915,0
+MQT.US,D,20060516,000000,6.88042,6.89149,6.86414,6.88042,90135.512056599,0
+MQT.US,D,20060517,000000,6.88042,6.88042,6.84043,6.8582,38924.707072327,0
+MQT.US,D,20060518,000000,6.85109,6.94137,6.85109,6.94137,49240.574532139,0
+MQT.US,D,20060519,000000,6.94137,6.95816,6.91342,6.9466,18667.579175976,0
+MQT.US,D,20060522,000000,6.91964,6.96478,6.91964,6.9466,33239.792381303,0
+MQT.US,D,20060523,000000,6.89149,6.9466,6.89149,6.93524,46046.290320174,0
+MQT.US,D,20060524,000000,6.93524,6.94137,6.89633,6.93524,38213.966179522,0
+MQT.US,D,20060525,000000,6.93524,6.93524,6.90187,6.93524,19733.690515183,0
+MQT.US,D,20060526,000000,6.93524,7.00389,6.93524,6.99875,47645.963554692,0
+MQT.US,D,20060530,000000,7.00952,7.03006,6.97593,7.00952,20793.727145905,0
+MQT.US,D,20060531,000000,7.00952,7.0199,6.98186,7.0199,20629.710016796,0
+MQT.US,D,20060601,000000,6.99875,7.06415,6.99875,7.06415,36795.521748155,0
+MQT.US,D,20060602,000000,7.06415,7.08221,7.04794,7.07116,22034.992579777,0
+MQT.US,D,20060605,000000,7.05901,7.05901,6.95253,6.99254,71466.92042921,0
+MQT.US,D,20060606,000000,7.00389,7.02582,6.94137,7.00952,57412.069896566,0
+MQT.US,D,20060607,000000,7.01456,7.0199,6.9707,6.98186,29685.075465865,0
+MQT.US,D,20060608,000000,6.97593,7.00952,6.9303,6.9707,46759.056115808,0
+MQT.US,D,20060609,000000,6.94137,6.94137,6.90729,6.92556,12617.169524406,0
+MQT.US,D,20060612,000000,6.91964,6.9466,6.89633,6.89633,46395.586058091,0
+MQT.US,D,20060613,000000,6.91342,6.92556,6.89149,6.89149,53861.402786784,0
+MQT.US,D,20060614,000000,6.88042,6.88042,6.80606,6.82887,71098.388114422,0
+MQT.US,D,20060615,000000,6.81178,6.82887,6.78363,6.78363,56000.712625099,0
+MQT.US,D,20060616,000000,6.80606,6.82345,6.77336,6.77336,46046.290320174,0
+MQT.US,D,20060619,000000,6.8016,6.82345,6.77811,6.79025,45683.832713872,0
+MQT.US,D,20060620,000000,6.76733,6.8016,6.76211,6.76733,45147.233464319,0
+MQT.US,D,20060621,000000,6.76733,6.77811,6.73335,6.73335,19551.449260618,0
+MQT.US,D,20060622,000000,6.71637,6.75727,6.6663,6.68812,49240.574532139,0
+MQT.US,D,20060623,000000,6.68309,6.70521,6.67183,6.70521,20092.098315828,0
+MQT.US,D,20060626,000000,6.69356,6.69356,6.6663,6.67725,12799.410778971,0
+MQT.US,D,20060627,000000,6.67725,6.75124,6.67725,6.69356,28083.377328518,0
+MQT.US,D,20060628,000000,6.71637,6.7223,6.67183,6.69356,47108.351853724,0
+MQT.US,D,20060629,000000,6.69356,6.71637,6.6663,6.71637,51019.451666979,0
+MQT.US,D,20060630,000000,6.70521,6.73335,6.70521,6.72783,36087.818209593,0
+MQT.US,D,20060703,000000,6.71637,6.79539,6.71025,6.79539,25595.784203702,0
+MQT.US,D,20060705,000000,6.81662,6.8344,6.75124,6.78363,44254.251316948,0
+MQT.US,D,20060706,000000,6.76733,6.81178,6.76733,6.81178,25242.438660127,0
+MQT.US,D,20060707,000000,6.77811,6.86414,6.77811,6.86414,45147.233464319,0
+MQT.US,D,20060710,000000,6.86414,6.86414,6.81662,6.8344,24007.24793474,0
+MQT.US,D,20060711,000000,6.8344,6.8344,6.8016,6.81662,57070.873769963,0
+MQT.US,D,20060712,000000,6.81178,6.8344,6.79539,6.81178,34488.144975075,0
+MQT.US,D,20060713,000000,6.76733,6.77811,6.7461,6.7461,44093.271542083,0
+MQT.US,D,20060714,000000,6.75124,6.75124,6.70521,6.7223,43736.888644265,0
+MQT.US,D,20060717,000000,6.71637,6.72783,6.69356,6.70521,25063.234759805,0
+MQT.US,D,20060718,000000,6.69356,6.7223,6.69356,6.70521,22753.833083896,0
+MQT.US,D,20060719,000000,6.7223,6.73335,6.68812,6.72783,76260.877875693,0
+MQT.US,D,20060720,000000,6.7223,6.72783,6.69889,6.69889,24890.105567967,0
+MQT.US,D,20060721,000000,6.71025,6.72783,6.69356,6.72783,27023.340697796,0
+MQT.US,D,20060724,000000,6.72783,6.79025,6.72783,6.79025,45857.974357123,0
+MQT.US,D,20060725,000000,6.76733,6.82345,6.76733,6.82345,30047.533072166,0
+MQT.US,D,20060726,000000,6.80606,6.86897,6.80606,6.86414,40886.837913146,0
+MQT.US,D,20060727,000000,6.86414,6.86414,6.82887,6.85109,37153.9295488,0
+MQT.US,D,20060728,000000,6.86414,6.92556,6.84043,6.89633,98837.531962094,0
+MQT.US,D,20060731,000000,6.89633,6.91342,6.87559,6.90187,31459.902795048,0
+MQT.US,D,20060801,000000,6.89149,6.9303,6.89149,6.91964,48525.783833677,0
+MQT.US,D,20060802,000000,6.89633,6.93524,6.89633,6.93524,26842.111894645,0
+MQT.US,D,20060803,000000,6.93524,6.95816,6.92556,6.95816,20629.710016796,0
+MQT.US,D,20060804,000000,6.96478,7.00389,6.96478,7.00389,26842.111894645,0
+MQT.US,D,20060807,000000,7.00952,7.03006,6.96478,6.96478,56000.712625099,0
+MQT.US,D,20060808,000000,6.96478,6.99254,6.93524,6.93524,24701.789604917,0
+MQT.US,D,20060809,000000,6.97593,6.98186,6.92556,6.94137,60261.10817627,0
+MQT.US,D,20060810,000000,6.92556,6.93524,6.88536,6.89149,103279.15631641,0
+MQT.US,D,20060811,000000,6.89149,6.9303,6.89149,6.90729,34141.886591401,0
+MQT.US,D,20060814,000000,6.90187,6.95253,6.90187,6.9303,25063.234759805,0
+MQT.US,D,20060815,000000,6.92556,6.9707,6.92556,6.9466,58658.397587509,0
+MQT.US,D,20060816,000000,6.9466,6.99254,6.94137,6.95816,52260.717100852,0
+MQT.US,D,20060817,000000,6.97593,7.00952,6.97593,6.99875,37861.633087363,0
+MQT.US,D,20060818,000000,6.9864,7.01456,6.95253,7.01456,30751.186805072,0
+MQT.US,D,20060821,000000,6.99254,7.03006,6.98186,7.02582,25242.438660127,0
+MQT.US,D,20060822,000000,7.04182,7.04182,6.99254,7.03006,60973.873971903,0
+MQT.US,D,20060823,000000,7.03006,7.11125,7.00952,7.08221,42663.690145158,0
+MQT.US,D,20060824,000000,7.09348,7.1235,7.07116,7.08755,37676.354478555,0
+MQT.US,D,20060825,000000,7.08755,7.14009,7.08755,7.11729,34141.886591401,0
+MQT.US,D,20060828,000000,7.10602,7.20568,7.10602,7.18335,89417.684003895,0
+MQT.US,D,20060829,000000,7.17002,7.19323,7.17002,7.19323,18135.029732079,0
+MQT.US,D,20060830,000000,7.19945,7.23531,7.17605,7.23531,61685.627316123,0
+MQT.US,D,20060831,000000,7.22898,7.25348,7.20568,7.23531,76626.372836237,0
+MQT.US,D,20060901,000000,7.22277,7.28933,7.22277,7.28933,72529.994414174,0
+MQT.US,D,20060905,000000,7.28933,7.28933,7.22277,7.22898,17247.10984178,0
+MQT.US,D,20060906,000000,7.22898,7.22898,7.19945,7.20568,25242.438660127,0
+MQT.US,D,20060907,000000,7.20568,7.22277,7.08755,7.17002,78581.416517157,0
+MQT.US,D,20060908,000000,7.17002,7.19945,7.14928,7.18335,46046.290320174,0
+MQT.US,D,20060911,000000,7.16597,7.23531,7.16597,7.20568,28800.192929808,0
+MQT.US,D,20060912,000000,7.22898,7.27393,7.22898,7.27057,29334.767276533,0
+MQT.US,D,20060913,000000,7.25921,7.25921,7.21723,7.24222,35198.88586788,0
+MQT.US,D,20060914,000000,7.27057,7.27057,7.22277,7.22277,65950.072672951,0
+MQT.US,D,20060915,000000,7.19945,7.27393,7.19945,7.27393,36795.521748155,0
+MQT.US,D,20060918,000000,7.25921,7.28371,7.24816,7.25348,18667.579175976,0
+MQT.US,D,20060919,000000,7.23531,7.28371,7.18335,7.19945,96525.092931943,0
+MQT.US,D,20060920,000000,7.19945,7.24222,7.17002,7.21723,63814.812640294,0
+MQT.US,D,20060921,000000,7.22898,7.24816,7.19945,7.23531,62932.967458481,0
+MQT.US,D,20060922,000000,7.22277,7.27057,7.22277,7.25921,34488.144975075,0
+MQT.US,D,20060925,000000,7.25921,7.28371,7.25921,7.27393,38572.373980167,0
+MQT.US,D,20060926,000000,7.27393,7.27393,7.25921,7.27393,16707.473237984,0
+MQT.US,D,20060927,000000,7.24222,7.29487,7.24222,7.29487,59553.404637709,0
+MQT.US,D,20060928,000000,7.30583,7.30583,7.18682,7.24816,109855.02825198,0
+MQT.US,D,20060929,000000,7.25921,7.26554,7.22898,7.24222,31818.310595692,0
+MQT.US,D,20061002,000000,7.22277,7.25921,7.22277,7.24816,38213.966179522,0
+MQT.US,D,20061003,000000,7.24816,7.26554,7.20568,7.24222,81953.892178031,0
+MQT.US,D,20061004,000000,7.26554,7.27837,7.23531,7.25921,50667.118574819,0
+MQT.US,D,20061005,000000,7.27057,7.27057,7.22277,7.24816,26491.803705314,0
+MQT.US,D,20061006,000000,7.25348,7.27057,7.24222,7.25348,15821.578250514,0
+MQT.US,D,20061009,000000,7.23531,7.27057,7.23531,7.27057,12087.657434752,0
+MQT.US,D,20061010,000000,7.24816,7.27393,7.24816,7.27393,34488.144975075,0
+MQT.US,D,20061011,000000,7.27057,7.27057,7.25348,7.26554,46566.690347099,0
+MQT.US,D,20061012,000000,7.24816,7.24816,7.19323,7.24816,42137.215409748,0
+MQT.US,D,20061013,000000,7.21723,7.22277,7.15511,7.15511,25063.234759805,0
+MQT.US,D,20061016,000000,7.17002,7.19945,7.15996,7.19945,38213.966179522,0
+MQT.US,D,20061017,000000,7.21723,7.22898,7.18335,7.18682,60619.515976915,0
+MQT.US,D,20061018,000000,7.19945,7.19945,7.17002,7.18335,34665.323972568,0
+MQT.US,D,20061019,000000,7.17002,7.28371,7.17002,7.24816,41769.695546375,0
+MQT.US,D,20061020,000000,7.25348,7.25348,7.23531,7.24816,8530.9156164861,0
+MQT.US,D,20061023,000000,7.20568,7.22898,7.19323,7.20568,31644.168952441,0
+MQT.US,D,20061024,000000,7.21723,7.26554,7.19945,7.23531,19019.912268136,0
+MQT.US,D,20061025,000000,7.25348,7.26554,7.23531,7.26554,51908.384008692,0
+MQT.US,D,20061026,000000,7.27837,7.27837,7.23531,7.23531,44093.271542083,0
+MQT.US,D,20061027,000000,7.27057,7.27393,7.22277,7.25348,27557.915044521,0
+MQT.US,D,20061030,000000,7.22898,7.25921,7.22898,7.25348,42301.232538857,0
+MQT.US,D,20061031,000000,7.25921,7.27393,7.22898,7.27393,54225.885295915,0
+MQT.US,D,20061101,000000,7.24816,7.27393,7.23531,7.27393,36087.818209593,0
+MQT.US,D,20061102,000000,7.23531,7.28933,7.23531,7.28933,39641.522673617,0
+MQT.US,D,20061103,000000,7.24222,7.27393,7.22898,7.25921,19019.912268136,0
+MQT.US,D,20061106,000000,7.27837,7.28371,7.2117,7.24816,59906.750181282,0
+MQT.US,D,20061107,000000,7.23531,7.28371,7.23531,7.28371,24890.105567967,0
+MQT.US,D,20061108,000000,7.24222,7.27837,7.24222,7.27057,40524.380306845,0
+MQT.US,D,20061109,000000,7.25348,7.27837,7.24816,7.27393,19733.690515183,0
+MQT.US,D,20061110,000000,7.22898,7.25921,7.22898,7.24816,20444.431407988,0
+MQT.US,D,20061113,000000,7.24816,7.27393,7.22277,7.24816,34488.144975075,0
+MQT.US,D,20061114,000000,7.24816,7.26554,7.22898,7.26554,60796.694974409,0
+MQT.US,D,20061115,000000,7.22898,7.25921,7.22277,7.24816,68611.80744102,0
+MQT.US,D,20061116,000000,7.24816,7.24816,7.17605,7.18682,75555.199239959,0
+MQT.US,D,20061117,000000,7.18682,7.18682,7.14009,7.15511,73067.606115141,0
+MQT.US,D,20061120,000000,7.12923,7.17002,7.11125,7.13357,87277.361714166,0
+MQT.US,D,20061121,000000,7.1235,7.14009,7.1235,7.14009,16890.726943963,0
+MQT.US,D,20061122,000000,7.11125,7.17002,7.11125,7.15996,37321.996483566,0
+MQT.US,D,20061124,000000,7.16597,7.17605,7.11729,7.17605,108617.81262377,0
+MQT.US,D,20061127,000000,7.18335,7.18682,7.15511,7.18682,119814.51281397,0
+MQT.US,D,20061128,000000,7.18682,7.21723,7.18335,7.21723,26130.358550426,0
+MQT.US,D,20061129,000000,7.24222,7.24222,7.20568,7.22277,65950.072672951,0
+MQT.US,D,20061130,000000,7.20568,7.25348,7.19323,7.24816,53692.323400604,0
+MQT.US,D,20061201,000000,7.22898,7.26554,7.21723,7.24222,69337.735105038,0
+MQT.US,D,20061204,000000,7.23531,7.3002,7.23531,7.3002,41769.695546375,0
+MQT.US,D,20061205,000000,7.3002,7.30583,7.25348,7.3002,49418.765981047,0
+MQT.US,D,20061206,000000,7.28371,7.28371,7.17605,7.18682,156795.31317094,0
+MQT.US,D,20061207,000000,7.17002,7.18335,7.12923,7.14523,65950.072672951,0
+MQT.US,D,20061208,000000,7.14009,7.14009,6.99875,7.09348,158922.47359228,0
+MQT.US,D,20061211,000000,7.13357,7.14928,7.11729,7.14523,87277.361714166,0
+MQT.US,D,20061212,000000,7.11729,7.19945,7.11729,7.17605,61507.435867214,0
+MQT.US,D,20061213,000000,7.13357,7.14523,7.06415,7.08755,57601.39831103,0
+MQT.US,D,20061214,000000,7.05901,7.08221,6.99254,7.03638,174040.39810989,0
+MQT.US,D,20061215,000000,7.03638,7.09348,7.03006,7.06415,58842.663744903,0
+MQT.US,D,20061218,000000,7.04182,7.07116,7.03638,7.03638,60619.515976915,0
+MQT.US,D,20061219,000000,7.05901,7.08755,7.05388,7.06415,22218.246285757,0
+MQT.US,D,20061220,000000,7.04794,7.08755,7.03638,7.06415,76973.643671325,0
+MQT.US,D,20061221,000000,7.05901,7.09921,7.03638,7.08755,75911.582137775,0
+MQT.US,D,20061222,000000,7.09921,7.10602,7.05388,7.08221,26306.525096506,0
+MQT.US,D,20061226,000000,7.04794,7.10602,7.04794,7.09921,36617.330299247,0
+MQT.US,D,20061227,000000,7.09348,7.11125,7.08221,7.08221,34488.144975075,0
+MQT.US,D,20061228,000000,7.0762,7.09921,7.03638,7.08221,52438.90854976,0
+MQT.US,D,20061229,000000,7.05901,7.1235,7.04794,7.11125,52795.291447577,0
+MQT.US,D,20070103,000000,7.08221,7.1235,7.0762,7.09921,31459.902795048,0
+MQT.US,D,20070104,000000,7.08755,7.10602,7.08221,7.09921,12441.002978327,0
+MQT.US,D,20070105,000000,7.0762,7.11125,7.0762,7.11125,28083.377328518,0
+MQT.US,D,20070108,000000,7.10602,7.1235,7.09348,7.1235,30220.662264003,0
+MQT.US,D,20070109,000000,7.11729,7.14523,7.09921,7.11729,51546.938853805,0
+MQT.US,D,20070110,000000,7.11729,7.11729,6.92556,7.07116,127806.80427809,0
+MQT.US,D,20070111,000000,7.04182,7.0762,7.04182,7.06415,56000.712625099,0
+MQT.US,D,20070112,000000,7.04182,7.07116,7.01456,7.06415,33770.316922371,0
+MQT.US,D,20070116,000000,7.05901,7.0762,7.04182,7.0762,81769.626020636,0
+MQT.US,D,20070117,000000,7.04794,7.08221,7.04794,7.07116,33239.792381303,0
+MQT.US,D,20070118,000000,7.05901,7.09921,7.05901,7.06415,17059.806330144,0
+MQT.US,D,20070119,000000,7.04794,7.0762,7.04794,7.07116,8713.1568710514,0
+MQT.US,D,20070122,000000,7.07116,7.08755,7.05388,7.08755,64354.44924409,0
+MQT.US,D,20070123,000000,7.08755,7.08755,7.05901,7.05901,19019.912268136,0
+MQT.US,D,20070124,000000,7.08755,7.08755,7.03006,7.05901,62573.547206421,0
+MQT.US,D,20070125,000000,7.05901,7.05901,7.00389,7.03638,69691.080648612,0
+MQT.US,D,20070126,000000,7.01456,7.04182,7.00952,7.01456,24352.493867,0
+MQT.US,D,20070129,000000,7.0199,7.04182,7.01456,7.03638,61507.435867214,0
+MQT.US,D,20070130,000000,7.0199,7.05901,7.0199,7.05388,28800.192929808,0
+MQT.US,D,20070131,000000,7.03006,7.05388,7.03006,7.04182,27726.994430701,0
+MQT.US,D,20070201,000000,7.03638,7.08755,7.03006,7.08221,53338.97785703,0
+MQT.US,D,20070202,000000,7.04794,7.08221,7.04794,7.07116,46395.586058091,0
+MQT.US,D,20070205,000000,7.07116,7.08221,7.03638,7.06415,48525.783833677,0
+MQT.US,D,20070206,000000,7.04182,7.08221,7.04182,7.07116,87635.769514812,0
+MQT.US,D,20070207,000000,7.07116,7.0762,7.05901,7.07116,41238.158553893,0
+MQT.US,D,20070208,000000,7.05388,7.09348,7.04182,7.08221,72354.840319508,0
+MQT.US,D,20070209,000000,7.05388,7.10602,7.05388,7.07116,38759.677491804,0
+MQT.US,D,20070212,000000,7.0762,7.08221,7.05901,7.06415,15642.374350191,0
+MQT.US,D,20070213,000000,7.02582,7.04182,7.02582,7.02582,31278.673991896,0
+MQT.US,D,20070214,000000,7.02582,7.08221,7.0199,7.07116,85332.442547389,0
+MQT.US,D,20070215,000000,7.05901,7.08221,7.04182,7.08221,21331.338846872,0
+MQT.US,D,20070216,000000,7.05901,7.08755,7.05901,7.06415,29147.463764896,0
+MQT.US,D,20070220,000000,7.06415,7.08221,7.06415,7.07116,34665.323972568,0
+MQT.US,D,20070221,000000,7.05388,7.08221,7.04794,7.06415,77686.409466959,0
+MQT.US,D,20070222,000000,7.05901,7.08755,7.03006,7.03638,100793.58809443,0
+MQT.US,D,20070223,000000,7.03638,7.05388,7.03638,7.04794,11559.157796513,0
+MQT.US,D,20070226,000000,7.05901,7.0762,7.05388,7.05901,155719.07731759,0
+MQT.US,D,20070227,000000,7.05901,7.08755,7.05388,7.08755,145231.09311736,0
+MQT.US,D,20070228,000000,7.08221,7.11729,7.0762,7.11729,26491.803705314,0
+MQT.US,D,20070301,000000,7.08755,7.1235,7.08755,7.1235,66653.726405856,0
+MQT.US,D,20070302,000000,7.12923,7.14009,7.11729,7.14009,26842.111894645,0
+MQT.US,D,20070305,000000,7.12923,7.14928,7.1235,7.14523,22933.036984219,0
+MQT.US,D,20070306,000000,7.11729,7.17002,7.11729,7.16597,36617.330299247,0
+MQT.US,D,20070307,000000,7.14523,7.16597,7.14523,7.16597,25063.234759805,0
+MQT.US,D,20070308,000000,7.14928,7.14928,7.12923,7.13357,52089.612811843,0
+MQT.US,D,20070309,000000,7.12923,7.14523,7.11729,7.1235,38924.707072327,0
+MQT.US,D,20070312,000000,7.1235,7.16597,7.1235,7.15996,53150.66189398,0
+MQT.US,D,20070313,000000,7.11729,7.14523,7.11729,7.13357,19551.449260618,0
+MQT.US,D,20070314,000000,7.11729,7.13357,7.10602,7.11729,28083.377328518,0
+MQT.US,D,20070315,000000,7.10602,7.13357,7.10602,7.11125,38572.373980167,0
+MQT.US,D,20070316,000000,7.10602,7.12923,7.09921,7.09921,22218.246285757,0
+MQT.US,D,20070319,000000,7.1235,7.1235,7.0762,7.09921,48712.0748939,0
+MQT.US,D,20070320,000000,7.09921,7.11729,7.09348,7.10602,16707.473237984,0
+MQT.US,D,20070321,000000,7.09348,7.11125,7.09348,7.10602,37153.9295488,0
+MQT.US,D,20070322,000000,7.09921,7.11125,7.08221,7.08221,21504.468038709,0
+MQT.US,D,20070323,000000,7.08221,7.10602,7.07116,7.07116,82471.254850713,0
+MQT.US,D,20070326,000000,7.07116,7.10602,7.07116,7.09921,43736.888644265,0
+MQT.US,D,20070327,000000,7.08755,7.11729,7.08221,7.11125,51019.451666979,0
+MQT.US,D,20070328,000000,7.08755,7.11729,7.08221,7.09921,28615.926772414,0
+MQT.US,D,20070329,000000,7.08755,7.11125,7.08755,7.08755,8713.1568710514,0
+MQT.US,D,20070330,000000,7.08755,7.11125,7.07116,7.08755,28800.192929808,0
+MQT.US,D,20070402,000000,7.08221,7.11125,7.0762,7.11125,34665.323972568,0
+MQT.US,D,20070403,000000,7.11125,7.11729,7.0762,7.11125,49950.30297353,0
+MQT.US,D,20070404,000000,7.08221,7.12923,7.08221,7.11125,25772.963201196,0
+MQT.US,D,20070405,000000,7.1235,7.14009,7.09921,7.1235,24170.252612435,0
+MQT.US,D,20070409,000000,7.09921,7.1235,7.09348,7.11729,22575.641634988,0
+MQT.US,D,20070410,000000,7.10602,7.1235,7.08755,7.1235,38924.707072327,0
+MQT.US,D,20070411,000000,7.08755,7.1235,7.08755,7.11729,36087.818209593,0
+MQT.US,D,20070412,000000,7.07116,7.09348,7.05388,7.05388,37861.633087363,0
+MQT.US,D,20070413,000000,7.05388,7.0762,7.04794,7.06415,43560.722098186,0
+MQT.US,D,20070416,000000,7.04794,7.05901,7.0199,7.05388,128700.79887687,0
+MQT.US,D,20070417,000000,7.04182,7.05901,7.03638,7.05901,27726.994430701,0
+MQT.US,D,20070418,000000,7.06415,7.07116,7.04794,7.04794,25595.784203702,0
+MQT.US,D,20070419,000000,7.04794,7.0762,7.04794,7.06415,28447.859837649,0
+MQT.US,D,20070420,000000,7.07116,7.10602,7.07116,7.08755,40711.683818482,0
+MQT.US,D,20070423,000000,7.08755,7.11125,7.08755,7.11125,31818.310595692,0
+MQT.US,D,20070424,000000,7.10602,7.11125,7.09348,7.09348,27726.994430701,0
+MQT.US,D,20070425,000000,7.09348,7.10602,7.08755,7.08755,15284.97900096,0
+MQT.US,D,20070426,000000,7.11729,7.11729,7.07116,7.08755,35552.231411454,0
+MQT.US,D,20070427,000000,7.08755,7.1235,7.08755,7.1235,13871.596826665,0
+MQT.US,D,20070430,000000,7.1235,7.12923,7.1235,7.12923,8004.4408810751,0
+MQT.US,D,20070501,000000,7.11125,7.11729,7.08755,7.09348,70750.104827919,0
+MQT.US,D,20070502,000000,7.08221,7.14523,7.08221,7.12923,34837.440712992,0
+MQT.US,D,20070503,000000,7.1235,7.14009,7.09348,7.11125,30930.390705394,0
+MQT.US,D,20070504,000000,7.09921,7.1235,7.09348,7.11729,89593.850549975,0
+MQT.US,D,20070507,000000,7.11125,7.14009,7.09921,7.14009,46927.123050574,0
+MQT.US,D,20070508,000000,7.11729,7.15511,7.11729,7.15511,23637.703168538,0
+MQT.US,D,20070509,000000,7.10602,7.15511,7.10602,7.14523,52972.470445071,0
+MQT.US,D,20070510,000000,7.11729,7.15996,7.11729,7.14523,33956.607982592,0
+MQT.US,D,20070511,000000,7.08755,7.14523,7.06415,7.11729,47999.309098266,0
+MQT.US,D,20070514,000000,7.10602,7.11729,7.08755,7.09348,33598.200181948,0
+MQT.US,D,20070515,000000,7.08755,7.09348,7.06415,7.08221,48885.204085736,0
+MQT.US,D,20070516,000000,7.08221,7.08755,7.05901,7.07116,18135.029732079,0
+MQT.US,D,20070517,000000,7.05901,7.0762,7.03638,7.05901,77321.926957829,0
+MQT.US,D,20070518,000000,7.03638,7.05901,7.03006,7.04794,36975.738099892,0
+MQT.US,D,20070521,000000,7.03638,7.05901,7.03638,7.05901,46395.586058091,0
+MQT.US,D,20070522,000000,7.05901,7.05901,7.0199,7.0199,42490.560953322,0
+MQT.US,D,20070523,000000,7.00952,7.03006,7.00952,7.01456,44619.746277494,0
+MQT.US,D,20070524,000000,7.00389,7.01456,6.99254,6.99254,35552.231411454,0
+MQT.US,D,20070525,000000,6.95816,6.99875,6.95816,6.99875,48885.204085736,0
+MQT.US,D,20070529,000000,6.99875,7.0199,6.9707,7.0199,69862.184937621,0
+MQT.US,D,20070530,000000,7.00389,7.0199,6.9864,7.01456,22575.641634988,0
+MQT.US,D,20070531,000000,7.00389,7.01456,6.9864,6.9864,7293.6999882704,0
+MQT.US,D,20070601,000000,6.97593,6.9864,6.94137,6.95816,58305.052043936,0
+MQT.US,D,20070604,000000,6.93524,6.9864,6.9303,6.95816,108617.81262377,0
+MQT.US,D,20070605,000000,6.9466,6.95253,6.93524,6.95253,43901.918224788,0
+MQT.US,D,20070606,000000,6.94137,6.96478,6.94137,6.95816,33064.638286638,0
+MQT.US,D,20070607,000000,6.93524,6.93524,6.89633,6.91342,63648.770608357,0
+MQT.US,D,20070608,000000,6.89149,6.89149,6.86414,6.88042,40000.942925676,0
+MQT.US,D,20070611,000000,6.86414,6.86414,6.82345,6.84043,39110.998132549,0
+MQT.US,D,20070612,000000,6.82887,6.82887,6.77811,6.79025,84800.905554907,0
+MQT.US,D,20070613,000000,6.76733,6.79025,6.76211,6.76733,113418.85723015,0
+MQT.US,D,20070614,000000,6.76733,6.78363,6.75727,6.75727,67725.912453549,0
+MQT.US,D,20070615,000000,6.76733,6.78363,6.75727,6.76211,51198.655567301,0
+MQT.US,D,20070618,000000,6.76211,6.79025,6.75124,6.75727,71466.92042921,0
+MQT.US,D,20070619,000000,6.77336,6.77336,6.73929,6.75727,74312.921354672,0
+MQT.US,D,20070620,000000,6.75124,6.76733,6.7461,6.7461,10134.638656661,0
+MQT.US,D,20070621,000000,6.7461,6.77336,6.7223,6.73929,70038.3514837,0
+MQT.US,D,20070622,000000,6.73335,6.76733,6.7223,6.75124,68611.80744102,0
+MQT.US,D,20070625,000000,6.73929,6.77336,6.72783,6.73929,122656.46393379,0
+MQT.US,D,20070626,000000,6.7461,6.76733,6.7461,6.75124,39110.998132549,0
+MQT.US,D,20070627,000000,6.76211,6.8016,6.75124,6.78363,46046.290320174,0
+MQT.US,D,20070628,000000,6.77811,6.80606,6.77811,6.80606,22034.992579777,0
+MQT.US,D,20070629,000000,6.81178,6.81662,6.79539,6.80606,18493.437532724,0
+MQT.US,D,20070702,000000,6.8016,6.8344,6.8016,6.8344,16171.886439845,0
+MQT.US,D,20070703,000000,6.82345,6.85109,6.82345,6.84684,7463.7918258647,0
+MQT.US,D,20070705,000000,6.82887,6.8344,6.81178,6.82887,54758.434739812,0
+MQT.US,D,20070706,000000,6.80606,6.80606,6.76211,6.77336,40711.683818482,0
+MQT.US,D,20070709,000000,6.77811,6.78363,6.75124,6.76733,55467.150729788,0
+MQT.US,D,20070710,000000,6.76733,6.79025,6.73929,6.79025,93684.154263552,0
+MQT.US,D,20070711,000000,6.77811,6.80606,6.76211,6.76733,42137.215409748,0
+MQT.US,D,20070712,000000,6.75727,6.75727,6.7223,6.72783,40175.084568928,0
+MQT.US,D,20070713,000000,6.68309,6.73335,6.67183,6.67183,57945.631791877,0
+MQT.US,D,20070716,000000,6.67725,6.7223,6.67725,6.7223,59722.484023888,0
+MQT.US,D,20070717,000000,6.68309,6.73929,6.68309,6.7223,83555.590315377,0
+MQT.US,D,20070718,000000,6.71637,6.75124,6.71637,6.73929,60438.287173764,0
+MQT.US,D,20070719,000000,6.73335,6.75727,6.72783,6.75727,25242.438660127,0
+MQT.US,D,20070720,000000,6.73929,6.77336,6.71637,6.75727,79462.249247556,0
+MQT.US,D,20070723,000000,6.75124,6.77336,6.71025,6.7223,87635.769514812,0
+MQT.US,D,20070724,000000,6.72783,6.73929,6.71637,6.72783,42301.232538857,0
+MQT.US,D,20070725,000000,6.72783,6.72783,6.69889,6.70521,26306.525096506,0
+MQT.US,D,20070726,000000,6.70521,6.72783,6.69889,6.70521,41067.054264884,0
+MQT.US,D,20070727,000000,6.71637,6.8016,6.71025,6.8016,27374.661338542,0
+MQT.US,D,20070730,000000,6.81178,6.82345,6.78363,6.79539,21161.247009278,0
+MQT.US,D,20070731,000000,6.80606,6.81662,6.8016,6.81662,13322.84816014,0
+MQT.US,D,20070801,000000,6.80606,6.81662,6.7223,6.79539,81769.626020636,0
+MQT.US,D,20070802,000000,6.79539,6.8582,6.78363,6.8582,42837.831788411,0
+MQT.US,D,20070803,000000,6.82887,6.8582,6.80606,6.84684,19200.128619871,0
+MQT.US,D,20070806,000000,6.81662,6.86414,6.78363,6.79025,18493.437532724,0
+MQT.US,D,20070807,000000,6.78363,6.8344,6.78363,6.81662,14398.071562076,0
+MQT.US,D,20070808,000000,6.80606,6.80606,6.75727,6.75727,38924.707072327,0
+MQT.US,D,20070809,000000,6.76733,6.77336,6.73335,6.73335,49240.574532139,0
+MQT.US,D,20070810,000000,6.71025,6.75727,6.67725,6.67725,33956.607982592,0
+MQT.US,D,20070813,000000,6.66047,6.66047,6.55399,6.59883,71098.388114422,0
+MQT.US,D,20070814,000000,6.59301,6.61582,6.58718,6.59883,22753.833083896,0
+MQT.US,D,20070815,000000,6.58125,6.58718,6.51982,6.51982,49240.574532139,0
+MQT.US,D,20070816,000000,6.45808,6.481,6.34529,6.3849,75191.729182242,0
+MQT.US,D,20070817,000000,6.51409,6.55853,6.35625,6.46866,48712.0748939,0
+MQT.US,D,20070820,000000,6.46866,6.48624,6.4414,6.45197,47108.351853724,0
+MQT.US,D,20070821,000000,6.42974,6.50292,6.4242,6.49701,73594.080850552,0
+MQT.US,D,20070822,000000,6.50886,6.55853,6.48624,6.54826,59722.484023888,0
+MQT.US,D,20070823,000000,6.57601,6.59301,6.51982,6.58125,63467.541805206,0
+MQT.US,D,20070824,000000,6.58125,6.59301,6.54826,6.58125,32534.113745569,0
+MQT.US,D,20070827,000000,6.58718,6.60417,6.52564,6.55399,64712.857044736,0
+MQT.US,D,20070828,000000,6.57601,6.57601,6.47469,6.49157,90662.999243425,0
+MQT.US,D,20070829,000000,6.50886,6.57,6.46866,6.57,57070.873769963,0
+MQT.US,D,20070830,000000,6.53642,6.62747,6.53642,6.62747,84622.714105999,0
+MQT.US,D,20070831,000000,6.63251,6.7223,6.62747,6.71637,65596.727129377,0
+MQT.US,D,20070904,000000,6.73335,6.73929,6.63844,6.68309,60796.694974409,0
+MQT.US,D,20070905,000000,6.64427,6.7223,6.61582,6.71025,65950.072672951,0
+MQT.US,D,20070906,000000,6.72783,6.77811,6.69889,6.72783,58842.663744903,0
+MQT.US,D,20070907,000000,6.69356,6.88536,6.69356,6.85109,118928.61782651,0
+MQT.US,D,20070910,000000,6.84684,6.90187,6.82345,6.88042,174040.39810989,0
+MQT.US,D,20070911,000000,6.89149,6.90729,6.86897,6.86897,101326.13753833,0
+MQT.US,D,20070912,000000,6.84043,6.87559,6.84043,6.86414,40362.388080564,0
+MQT.US,D,20070913,000000,6.81662,6.86414,6.72783,6.72783,79636.390890808,0
+MQT.US,D,20070914,000000,6.75124,6.77336,6.72783,6.73335,55289.971732293,0
+MQT.US,D,20070917,000000,6.75727,6.79539,6.73335,6.77811,53861.402786784,0
+MQT.US,D,20070918,000000,6.76733,6.78363,6.75124,6.77336,17417.201679375,0
+MQT.US,D,20070919,000000,6.73929,6.76733,6.70521,6.73335,37516.387155102,0
+MQT.US,D,20070920,000000,6.72783,6.72783,6.64882,6.67183,36264.997207086,0
+MQT.US,D,20070921,000000,6.63844,6.68812,6.62747,6.68309,51546.938853805,0
+MQT.US,D,20070924,000000,6.70521,6.71025,6.68812,6.68812,54225.885295915,0
+MQT.US,D,20070925,000000,6.69356,6.72783,6.69356,6.7223,51730.192559784,0
+MQT.US,D,20070926,000000,6.72783,6.72783,6.69356,6.7223,41421.412259871,0
+MQT.US,D,20070927,000000,6.73929,6.73929,6.6663,6.70521,77686.409466959,0
+MQT.US,D,20070928,000000,6.69356,6.75727,6.69356,6.75124,25242.438660127,0
+MQT.US,D,20071001,000000,6.75124,6.76733,6.71637,6.72783,21504.468038709,0
+MQT.US,D,20071002,000000,6.71637,6.73335,6.69356,6.71025,50207.465632749,0
+MQT.US,D,20071003,000000,6.70521,6.71637,6.69356,6.71637,52795.291447577,0
+MQT.US,D,20071004,000000,6.71025,6.75124,6.64427,6.73335,71825.328229854,0
+MQT.US,D,20071005,000000,6.6663,6.73335,6.64427,6.68812,74312.921354672,0
+MQT.US,D,20071008,000000,6.69356,6.70521,6.64427,6.70521,48354.679544668,0
+MQT.US,D,20071009,000000,6.72783,6.72783,6.65483,6.67725,41954.974155182,0
+MQT.US,D,20071010,000000,6.69889,6.70521,6.67183,6.70521,34837.440712992,0
+MQT.US,D,20071011,000000,6.69356,6.71637,6.61582,6.71637,35908.614309271,0
+MQT.US,D,20071012,000000,6.71025,6.71025,6.60417,6.62747,63993.004089203,0
+MQT.US,D,20071015,000000,6.64882,6.66047,6.59883,6.6099,75377.00779105,0
+MQT.US,D,20071016,000000,6.62747,6.62747,6.55399,6.58125,90298.516734294,0
+MQT.US,D,20071017,000000,6.59883,6.62747,6.58125,6.6099,75191.729182242,0
+MQT.US,D,20071018,000000,6.6099,6.63844,6.6099,6.63251,21504.468038709,0
+MQT.US,D,20071019,000000,6.63251,6.6663,6.6099,6.64427,59906.750181282,0
+MQT.US,D,20071022,000000,6.64882,6.69356,6.64882,6.67725,53692.323400604,0
+MQT.US,D,20071023,000000,6.64882,6.67183,6.63251,6.6663,67558.857970198,0
+MQT.US,D,20071024,000000,6.66047,6.67725,6.6099,6.67725,107013.07713218,0
+MQT.US,D,20071025,000000,6.65483,6.67183,6.63844,6.64427,41954.974155182,0
+MQT.US,D,20071026,000000,6.66047,6.66047,6.54826,6.6099,85863.979539872,0
+MQT.US,D,20071029,000000,6.60417,6.62747,6.58718,6.60417,51908.384008692,0
+MQT.US,D,20071030,000000,6.59883,6.60417,6.49701,6.57601,98123.753715047,0
+MQT.US,D,20071031,000000,6.57601,6.58718,6.51982,6.52564,124610.49516329,0
+MQT.US,D,20071101,000000,6.51409,6.53128,6.48624,6.50886,59012.755582498,0
+MQT.US,D,20071102,000000,6.56416,6.56416,6.51982,6.55853,94751.278054174,0
+MQT.US,D,20071105,000000,6.40702,6.60417,6.40702,6.55399,46396.598509506,0
+MQT.US,D,20071106,000000,6.53128,6.57,6.50292,6.54826,46759.056115808,0
+MQT.US,D,20071107,000000,6.52564,6.53642,6.41295,6.481,65950.072672951,0
+MQT.US,D,20071108,000000,6.49157,6.49701,6.31774,6.47469,128881.0152286,0
+MQT.US,D,20071109,000000,6.47469,6.47469,6.3849,6.41908,45683.832713872,0
+MQT.US,D,20071112,000000,6.40208,6.42974,6.35625,6.39636,58305.052043936,0
+MQT.US,D,20071113,000000,6.36821,6.39636,6.36218,6.39636,69337.735105038,0
+MQT.US,D,20071114,000000,6.4242,6.4242,6.30617,6.30617,45514.753327692,0
+MQT.US,D,20071115,000000,6.31141,6.33997,6.21057,6.21057,126210.1683978,0
+MQT.US,D,20071116,000000,6.23882,6.26657,6.21057,6.26657,158213.75760231,0
+MQT.US,D,20071119,000000,6.23882,6.32899,6.23882,6.31774,84432.373240118,0
+MQT.US,D,20071120,000000,6.31774,6.37374,6.24959,6.37374,111815.13418997,0
+MQT.US,D,20071121,000000,6.37374,6.40702,6.36218,6.40702,124974.97767242,0
+MQT.US,D,20071123,000000,6.39636,6.46372,6.39636,6.4242,108794.99162126,0
+MQT.US,D,20071126,000000,6.43488,6.54826,6.40702,6.54826,81596.496828799,0
+MQT.US,D,20071127,000000,6.51982,6.53128,6.40208,6.45808,64524.541081685,0
+MQT.US,D,20071128,000000,6.46866,6.49701,6.43488,6.4414,111458.75129215,0
+MQT.US,D,20071129,000000,6.44653,6.47469,6.39013,6.45808,79107.891252569,0
+MQT.US,D,20071130,000000,6.44653,6.49701,6.42974,6.48624,66308.480473597,0
+MQT.US,D,20071203,000000,6.49701,6.52564,6.44653,6.48624,110742.94814228,0
+MQT.US,D,20071204,000000,6.50292,6.50292,6.41908,6.48624,114483.95611795,0
+MQT.US,D,20071205,000000,6.49701,6.50886,6.44653,6.49701,278554.74515169,0
+MQT.US,D,20071206,000000,6.50292,6.54264,6.49157,6.53642,117681.27768415,0
+MQT.US,D,20071207,000000,6.54264,6.54264,6.481,6.51982,66125.226767617,0
+MQT.US,D,20071210,000000,6.51409,6.52564,6.45808,6.49701,196502.64518648,0
+MQT.US,D,20071211,000000,6.48624,6.51982,6.46372,6.481,104885.91671084,0
+MQT.US,D,20071212,000000,6.47469,6.49157,6.43488,6.46372,64885.986236573,0
+MQT.US,D,20071213,000000,6.44653,6.45197,6.36218,6.36218,160162.72657475,0
+MQT.US,D,20071214,000000,6.41295,6.41295,6.35625,6.40702,125146.08196143,0
+MQT.US,D,20071217,000000,6.40702,6.41908,6.35122,6.40702,196425.698879,0
+MQT.US,D,20071218,000000,6.39013,6.46372,6.36218,6.43488,181858.54793074,0
+MQT.US,D,20071219,000000,6.39013,6.4414,6.39013,6.43488,155369.78157967,0
+MQT.US,D,20071220,000000,6.4242,6.46866,6.40702,6.46866,244961.60722681,0
+MQT.US,D,20071221,000000,6.50886,6.50886,6.41295,6.42974,247808.6206037,0
+MQT.US,D,20071224,000000,6.45197,6.45808,6.4242,6.45808,47999.309098266,0
+MQT.US,D,20071226,000000,6.47469,6.48624,6.41908,6.45197,116258.78344712,0
+MQT.US,D,20071227,000000,6.4242,6.45808,6.40208,6.4414,150747.94087362,0
+MQT.US,D,20071228,000000,6.4414,6.45808,6.40208,6.44653,231011.03918984,0
+MQT.US,D,20071231,000000,6.46372,6.53128,6.43488,6.52564,243539.1129898,0
+MQT.US,D,20080102,000000,6.54264,6.6099,6.51982,6.59301,102574.4901321,0
+MQT.US,D,20080103,000000,6.63251,6.66047,6.60417,6.66047,175955.95618566,0
+MQT.US,D,20080104,000000,6.69356,6.69889,6.64427,6.68309,129411.53976967,0
+MQT.US,D,20080107,000000,6.67725,6.7223,6.67725,6.7223,73141.515068382,0
+MQT.US,D,20080108,000000,6.71025,6.7461,6.70521,6.73335,47108.351853724,0
+MQT.US,D,20080109,000000,6.73929,6.77811,6.72783,6.76733,80704.527132844,0
+MQT.US,D,20080110,000000,6.76733,6.82887,6.75124,6.76733,78046.842170432,0
+MQT.US,D,20080111,000000,6.75727,6.79539,6.75727,6.76211,36264.997207086,0
+MQT.US,D,20080114,000000,6.77811,6.82887,6.77811,6.81662,72354.840319508,0
+MQT.US,D,20080115,000000,6.81178,6.82345,6.8016,6.81662,21161.247009278,0
+MQT.US,D,20080116,000000,6.79539,6.86414,6.79539,6.82345,86390.454275283,0
+MQT.US,D,20080117,000000,6.82345,6.82345,6.75124,6.76211,59906.750181282,0
+MQT.US,D,20080118,000000,6.76211,6.78363,6.58718,6.63251,151988.19385608,0
+MQT.US,D,20080122,000000,6.62126,6.76211,6.62126,6.76211,170830.92712672,0
+MQT.US,D,20080123,000000,6.79025,6.84684,6.73929,6.8016,124087.05778212,0
+MQT.US,D,20080124,000000,6.79025,6.81178,6.75124,6.77811,161914.2675214,0
+MQT.US,D,20080125,000000,6.76211,6.76211,6.69889,6.7223,69337.735105038,0
+MQT.US,D,20080128,000000,6.69889,6.73335,6.64882,6.69356,119279.93846725,0
+MQT.US,D,20080129,000000,6.71637,6.73929,6.69356,6.72783,49240.574532139,0
+MQT.US,D,20080130,000000,6.7223,6.75727,6.7223,6.7223,120167.85835755,0
+MQT.US,D,20080131,000000,6.72783,6.73929,6.69889,6.71637,41600.616160194,0
+MQT.US,D,20080201,000000,6.7223,6.73929,6.64882,6.69356,64354.44924409,0
+MQT.US,D,20080204,000000,6.68309,6.7223,6.67183,6.71025,41769.695546375,0
+MQT.US,D,20080205,000000,6.71025,6.71025,6.64427,6.69356,30220.662264003,0
+MQT.US,D,20080206,000000,6.68812,6.75124,6.68812,6.72783,38572.373980167,0
+MQT.US,D,20080207,000000,6.73929,6.73929,6.69356,6.73929,30168.014790462,0
+MQT.US,D,20080208,000000,6.72783,6.73929,6.71637,6.72783,34488.144975075,0
+MQT.US,D,20080211,000000,6.69889,6.7461,6.69356,6.7223,25952.167101518,0
+MQT.US,D,20080212,000000,6.70521,6.77811,6.70521,6.75727,25242.438660127,0
+MQT.US,D,20080213,000000,6.75124,6.75727,6.57,6.57601,110537.42050519,0
+MQT.US,D,20080214,000000,6.52564,6.52564,6.3849,6.4414,172386.05249901,0
+MQT.US,D,20080215,000000,6.24376,6.49157,6.24376,6.49157,155012.38623044,0
+MQT.US,D,20080219,000000,6.52564,6.53642,6.46372,6.53642,180161.67936046,0
+MQT.US,D,20080220,000000,6.55853,6.55853,6.4242,6.51409,95363.811159796,0
+MQT.US,D,20080221,000000,6.48624,6.48624,6.35625,6.37887,192648.24265243,0
+MQT.US,D,20080222,000000,6.34529,6.35625,6.28347,6.32278,100075.76004172,0
+MQT.US,D,20080225,000000,6.32899,6.4414,6.32899,6.43488,97767.37081723,0
+MQT.US,D,20080226,000000,6.43488,6.43488,6.40208,6.41908,44793.887920745,0
+MQT.US,D,20080227,000000,6.40702,6.43488,6.36821,6.3849,69148.406690573,0
+MQT.US,D,20080228,000000,6.34529,6.34529,6.22104,6.23319,70573.93828184,0
+MQT.US,D,20080229,000000,6.18785,6.18785,6.0476,6.1031,191224.73596399,0
+MQT.US,D,20080303,000000,6.1031,6.23882,6.1031,6.23319,302193.46077165,0
+MQT.US,D,20080304,000000,6.22104,6.28347,5.95762,6.25541,212966.11763363,0
+MQT.US,D,20080305,000000,6.28347,6.3849,6.28347,6.35625,74842.433444325,0
+MQT.US,D,20080306,000000,6.37374,6.37887,6.32278,6.34529,43901.918224788,0
+MQT.US,D,20080307,000000,6.43488,6.43488,6.35122,6.37887,93859.308358218,0
+MQT.US,D,20080310,000000,6.37374,6.39636,6.23882,6.24959,180746.87627789,0
+MQT.US,D,20080311,000000,6.28869,6.31141,6.17639,6.21057,164427.17193158,0
+MQT.US,D,20080312,000000,6.21057,6.21057,6.09244,6.1031,81423.367636962,0
+MQT.US,D,20080313,000000,6.08108,6.1031,6.0476,6.07001,77604.400902404,0
+MQT.US,D,20080314,000000,6.05254,6.08108,6.01896,6.03614,78549.018071902,0
+MQT.US,D,20080317,000000,6.01392,6.01392,5.96325,5.96325,49208.176086883,0
+MQT.US,D,20080318,000000,5.96325,6.05254,5.96325,6.01896,126400.50926369,0
+MQT.US,D,20080319,000000,6.06439,6.06439,6.00206,6.00206,85765.771752689,0
+MQT.US,D,20080320,000000,6.03614,6.03614,5.96325,5.99111,85028.707123114,0
+MQT.US,D,20080324,000000,6.01392,6.05846,6.00206,6.05254,83555.590315377,0
+MQT.US,D,20080325,000000,6.04168,6.09836,6.04168,6.09836,101511.41614713,0
+MQT.US,D,20080326,000000,6.11486,6.16554,6.10894,6.15397,74124.605391621,0
+MQT.US,D,20080327,000000,6.18785,6.18785,6.13116,6.13688,91903.252225883,0
+MQT.US,D,20080328,000000,6.13116,6.16554,6.12069,6.13688,50266.187814776,0
+MQT.US,D,20080331,000000,6.1596,6.18785,6.15397,6.17639,60083.929178776,0
+MQT.US,D,20080401,000000,6.18232,6.2161,6.18232,6.2161,52628.236964226,0
+MQT.US,D,20080402,000000,6.19911,6.2161,6.19358,6.21057,56354.058168673,0
+MQT.US,D,20080403,000000,6.19358,6.25541,6.19358,6.25541,60083.929178776,0
+MQT.US,D,20080404,000000,6.24376,6.27783,6.24376,6.27783,54758.434739812,0
+MQT.US,D,20080407,000000,6.27783,6.30617,6.25541,6.30094,46566.690347099,0
+MQT.US,D,20080408,000000,6.2723,6.29483,6.25541,6.25541,39465.356127537,0
+MQT.US,D,20080409,000000,6.23319,6.31141,6.23319,6.31141,35015.6321619,0
+MQT.US,D,20080410,000000,6.32899,6.35122,6.31141,6.33997,38967.230031725,0
+MQT.US,D,20080411,000000,6.32899,6.33393,6.31141,6.31774,17247.10984178,0
+MQT.US,D,20080414,000000,6.36821,6.3849,6.35625,6.36821,52628.236964226,0
+MQT.US,D,20080415,000000,6.36821,6.37374,6.32899,6.37374,36083.768403936,0
+MQT.US,D,20080416,000000,6.37887,6.37887,6.35122,6.37374,40480.844896032,0
+MQT.US,D,20080417,000000,6.36218,6.40208,6.35122,6.40208,36985.862614035,0
+MQT.US,D,20080418,000000,6.41295,6.4414,6.40208,6.4414,46565.677895686,0
+MQT.US,D,20080421,000000,6.41295,6.46866,6.41295,6.46866,57068.848867134,0
+MQT.US,D,20080422,000000,6.48624,6.48624,6.4242,6.44653,54845.505561438,0
+MQT.US,D,20080423,000000,6.47469,6.47469,6.4242,6.45197,43217.501068755,0
+MQT.US,D,20080424,000000,6.44653,6.45808,6.4242,6.45197,42045.082331051,0
+MQT.US,D,20080425,000000,6.46372,6.46372,6.4242,6.43488,32980.604819255,0
+MQT.US,D,20080428,000000,6.4414,6.44653,6.43488,6.43488,44991.315946524,0
+MQT.US,D,20080429,000000,6.43488,6.46372,6.4242,6.4242,42152.402180962,0
+MQT.US,D,20080430,000000,6.44653,6.45808,6.42974,6.44653,48040.81960625,0
+MQT.US,D,20080501,000000,6.42974,6.46866,6.41295,6.42974,141235.95983672,0
+MQT.US,D,20080502,000000,6.40208,6.41908,6.37374,6.41908,73422.976561544,0
+MQT.US,D,20080505,000000,6.40702,6.42974,6.40208,6.4242,37396.917888221,0
+MQT.US,D,20080506,000000,6.41908,6.44653,6.41295,6.44653,49427.878043775,0
+MQT.US,D,20080507,000000,6.42974,6.45808,6.4242,6.4414,36156.664905762,0
+MQT.US,D,20080508,000000,6.44653,6.44653,6.41908,6.42974,21874.012804911,0
+MQT.US,D,20080509,000000,6.4242,6.44653,6.39013,6.43488,67337.131110476,0
+MQT.US,D,20080512,000000,6.44653,6.49157,6.4414,6.49157,25680.830122499,0
+MQT.US,D,20080513,000000,6.39636,6.49157,6.39013,6.46372,64010.215763245,0
+MQT.US,D,20080514,000000,6.45808,6.47469,6.41908,6.4414,92863.056166595,0
+MQT.US,D,20080515,000000,6.481,6.49701,6.43488,6.46866,48193.699769803,0
+MQT.US,D,20080516,000000,6.48624,6.49157,6.42974,6.42974,60177.074708887,0
+MQT.US,D,20080519,000000,6.45197,6.481,6.41295,6.45808,45328.46226747,0
+MQT.US,D,20080520,000000,6.45808,6.481,6.4414,6.46866,50972.878901924,0
+MQT.US,D,20080521,000000,6.481,6.481,6.4414,6.46372,42600.918157475,0
+MQT.US,D,20080522,000000,6.45808,6.46866,6.42974,6.4414,52642.411284025,0
+MQT.US,D,20080523,000000,6.44653,6.49157,6.4414,6.49157,56641.59437032,0
+MQT.US,D,20080527,000000,6.49157,6.49157,6.4414,6.48624,37008.136545148,0
+MQT.US,D,20080528,000000,6.46866,6.47469,6.4242,6.46866,38691.843247049,0
+MQT.US,D,20080529,000000,6.46866,6.481,6.33997,6.41295,127556.72877876,0
+MQT.US,D,20080530,000000,6.39636,6.40702,6.37887,6.39013,91289.706668846,0
+MQT.US,D,20080602,000000,6.39636,6.4414,6.3849,6.42974,104277.43341086,0
+MQT.US,D,20080603,000000,6.4414,6.44653,6.41295,6.43488,61384.92924609,0
+MQT.US,D,20080604,000000,6.40208,6.45197,6.40208,6.43488,62858.046053826,0
+MQT.US,D,20080605,000000,6.4242,6.47469,6.40208,6.44653,76676.995406949,0
+MQT.US,D,20080606,000000,6.48624,6.49157,6.45197,6.45197,82951.156821069,0
+MQT.US,D,20080609,000000,6.49701,6.49701,6.43488,6.4414,83983.857263606,0
+MQT.US,D,20080610,000000,6.46372,6.46372,6.41295,6.4414,46641.611751754,0
+MQT.US,D,20080611,000000,6.49157,6.49157,6.33997,6.37374,77738.044489085,0
+MQT.US,D,20080612,000000,6.2723,6.39636,6.26657,6.33997,48659.427420358,0
+MQT.US,D,20080613,000000,6.35625,6.36218,6.29483,6.32278,50418.055526914,0
+MQT.US,D,20080616,000000,6.27783,6.35122,6.2723,6.32278,62932.967458481,0
+MQT.US,D,20080617,000000,6.33393,6.33997,6.28347,6.31141,38452.904713286,0
+MQT.US,D,20080618,000000,6.28869,6.28869,6.22104,6.24376,75177.554862443,0
+MQT.US,D,20080619,000000,6.26657,6.2723,6.19911,6.19911,27451.607646025,0
+MQT.US,D,20080620,000000,6.2161,6.22715,6.13116,6.18232,29737.722939405,0
+MQT.US,D,20080623,000000,6.13688,6.14292,6.08108,6.10894,81827.335751249,0
+MQT.US,D,20080624,000000,6.12069,6.17639,6.01392,6.17639,176151.35930861,0
+MQT.US,D,20080625,000000,6.14923,6.18785,6.10894,6.12069,59219.295671005,0
+MQT.US,D,20080626,000000,6.08108,6.1596,6.08108,6.08662,60861.491864922,0
+MQT.US,D,20080627,000000,6.11486,6.1596,6.08108,6.1596,43910.017836103,0
+MQT.US,D,20080630,000000,6.17145,6.22715,6.16554,6.19358,53964.672831038,0
+MQT.US,D,20080701,000000,6.23882,6.23882,6.17639,6.21057,29078.617068728,0
+MQT.US,D,20080702,000000,6.19911,6.26114,6.19911,6.24959,55265.672898352,0
+MQT.US,D,20080703,000000,6.2723,6.29483,6.2161,6.22104,56276.099409774,0
+MQT.US,D,20080707,000000,6.23319,6.25541,6.2161,6.22104,19473.49050172,0
+MQT.US,D,20080708,000000,6.23882,6.24376,6.19358,6.23882,41666.42550212,0
+MQT.US,D,20080709,000000,6.22104,6.2723,6.2161,6.26657,32457.167438086,0
+MQT.US,D,20080710,000000,6.27783,6.29483,6.23882,6.25541,61102.455301514,0
+MQT.US,D,20080711,000000,6.23882,6.24376,6.21057,6.21057,33750.067894086,0
+MQT.US,D,20080714,000000,6.21057,6.22715,6.14292,6.14923,31518.624977075,0
+MQT.US,D,20080715,000000,6.16554,6.16554,5.99672,6.1031,91768.596187787,0
+MQT.US,D,20080716,000000,6.1031,6.14292,6.05254,6.08662,95577.438408203,0
+MQT.US,D,20080717,000000,6.12069,6.12602,6.08108,6.10894,81039.648550961,0
+MQT.US,D,20080718,000000,6.14292,6.14292,5.99111,6.03071,126665.77153422,0
+MQT.US,D,20080721,000000,6.01392,6.0476,6.00206,6.0476,107670.15810003,0
+MQT.US,D,20080722,000000,6.01392,6.07001,6.0078,6.04168,103699.32365333,0
+MQT.US,D,20080723,000000,6.07496,6.07496,5.99672,6.02448,57869.697935808,0
+MQT.US,D,20080724,000000,6.02448,6.02448,5.96898,5.96898,78144.037506201,0
+MQT.US,D,20080725,000000,5.99111,5.99672,5.96898,5.99111,52794.278996163,0
+MQT.US,D,20080728,000000,5.99111,6.03071,5.99111,6.01896,54038.581784278,0
+MQT.US,D,20080729,000000,6.02448,6.03071,5.99672,5.99672,57281.463664127,0
+MQT.US,D,20080730,000000,6.01392,6.02448,5.97964,5.98547,38234.215207807,0
+MQT.US,D,20080731,000000,6.0078,6.01896,5.97363,5.97363,76704.331595135,0
+MQT.US,D,20080801,000000,5.99672,6.01896,5.99111,6.0078,38941.918746369,0
+MQT.US,D,20080804,000000,6.00206,6.01896,5.97964,6.00206,79726.499066677,0
+MQT.US,D,20080805,000000,6.0078,6.01392,5.96898,5.98547,100197.25421143,0
+MQT.US,D,20080806,000000,5.99111,6.01392,5.96325,5.98547,91342.354142388,0
+MQT.US,D,20080807,000000,5.96898,6.00206,5.96898,5.99111,46763.105921465,0
+MQT.US,D,20080808,000000,5.97964,6.0476,5.97964,6.04168,63793.551160595,0
+MQT.US,D,20080811,000000,6.03071,6.06439,6.02448,6.05846,26662.907994322,0
+MQT.US,D,20080812,000000,6.03071,6.05254,6.01896,6.0476,37755.325688867,0
+MQT.US,D,20080813,000000,6.01392,6.03614,5.98547,6.02448,19213.290488258,0
+MQT.US,D,20080814,000000,6.00206,6.03614,6.00206,6.03614,27886.961754152,0
+MQT.US,D,20080815,000000,5.99672,6.04168,5.99672,6.03614,33599.212633363,0
+MQT.US,D,20080818,000000,6.04168,6.07496,6.03071,6.03614,48305.069425371,0
+MQT.US,D,20080819,000000,6.07001,6.07001,6.01896,6.0476,64534.665595828,0
+MQT.US,D,20080820,000000,6.05846,6.05846,6.01392,6.03614,65465.108445525,0
+MQT.US,D,20080821,000000,6.04168,6.04168,6.01392,6.01896,28916.624842448,0
+MQT.US,D,20080822,000000,6.04168,6.04168,5.99111,5.99672,73631.541552881,0
+MQT.US,D,20080825,000000,6.03071,6.03614,5.99672,6.01896,32662.695075179,0
+MQT.US,D,20080826,000000,6.03071,6.06439,6.00206,6.05846,62780.087294929,0
+MQT.US,D,20080827,000000,6.03614,6.09836,6.03614,6.07496,85981.423903924,0
+MQT.US,D,20080828,000000,6.07496,6.07496,6.03614,6.04168,46135.386044628,0
+MQT.US,D,20080829,000000,6.05846,6.06439,5.99672,6.00206,55999.700173685,0
+MQT.US,D,20080902,000000,6.02448,6.04168,5.99672,6.04168,44363.596069687,0
+MQT.US,D,20080903,000000,6.0476,6.08108,6.0078,6.08108,134816.00541895,0
+MQT.US,D,20080904,000000,6.06439,6.09836,6.06439,6.07496,41226.009136921,0
+MQT.US,D,20080905,000000,6.06439,6.10894,6.06439,6.1031,78039.755010533,0
+MQT.US,D,20080908,000000,6.1031,6.14292,6.1031,6.12069,67240.948226122,0
+MQT.US,D,20080909,000000,6.14292,6.14292,6.07496,6.10894,81007.250105706,0
+MQT.US,D,20080910,000000,6.1031,6.1031,6.08108,6.09836,50333.009608116,0
+MQT.US,D,20080911,000000,6.07001,6.09244,5.99111,6.0078,58418.446602332,0
+MQT.US,D,20080912,000000,6.03071,6.03071,5.97964,5.97964,22976.572395032,0
+MQT.US,D,20080915,000000,5.99111,5.99111,5.90645,5.91219,34639.000235799,0
+MQT.US,D,20080916,000000,5.91219,5.9512,5.79396,5.85035,50060.660177682,0
+MQT.US,D,20080917,000000,5.82813,5.82813,5.66477,5.66477,97643.851744692,0
+MQT.US,D,20080918,000000,5.47325,5.57448,5.31038,5.50733,166650.51523727,0
+MQT.US,D,20080919,000000,5.59128,5.73232,5.5576,5.67612,104465.74937392,0
+MQT.US,D,20080922,000000,5.7097,5.72096,5.41182,5.42851,92317.344854313,0
+MQT.US,D,20080923,000000,5.43947,5.43947,5.34396,5.34396,116665.78891565,0
+MQT.US,D,20080924,000000,5.333,5.41182,5.333,5.3891,94365.534065344,0
+MQT.US,D,20080925,000000,5.37793,5.42851,5.36638,5.36638,112324.39725134,0
+MQT.US,D,20080926,000000,5.333,5.34969,5.25398,5.28796,132571.40063355,0
+MQT.US,D,20080929,000000,5.17516,5.24272,4.87697,4.92764,164311.75247034,0
+MQT.US,D,20080930,000000,5.05713,5.05713,4.92764,4.92764,184137.57606423,0
+MQT.US,D,20081001,000000,4.94997,5.15294,4.94453,5.15294,158754.40665752,0
+MQT.US,D,20081002,000000,5.15808,5.28796,5.12449,5.26514,192167.32823066,0
+MQT.US,D,20081003,000000,5.31621,5.34396,5.25952,5.27097,58514.629486685,0
+MQT.US,D,20081006,000000,5.17516,5.25952,4.90542,4.91076,209470.12290022,0
+MQT.US,D,20081007,000000,4.95599,5.01199,4.80962,4.84359,82890.409736214,0
+MQT.US,D,20081008,000000,4.51191,4.70847,4.45552,4.58413,188565.02609875,0
+MQT.US,D,20081009,000000,4.58413,4.65207,3.92048,4.19091,193738.65282558,0
+MQT.US,D,20081010,000000,4.86651,4.86651,3.36974,3.80275,197747.96042602,0
+MQT.US,D,20081013,000000,4.07802,4.38164,3.89262,4.35942,210460.30038336,0
+MQT.US,D,20081014,000000,4.69168,4.69168,4.35942,4.39369,141513.37152422,0
+MQT.US,D,20081015,000000,4.3765,4.3765,4.05017,4.10104,125840.62363161,0
+MQT.US,D,20081016,000000,4.11763,4.24732,4.0558,4.24732,73795.558681989,0
+MQT.US,D,20081017,000000,4.17985,4.35418,4.17985,4.35418,114280.45338367,0
+MQT.US,D,20081020,000000,4.3765,4.61287,4.3765,4.61287,100613.3717427,0
+MQT.US,D,20081021,000000,4.55647,4.60151,4.51191,4.52871,105701.95255072,0
+MQT.US,D,20081022,000000,4.52871,4.65771,4.52871,4.62442,123377.32934073,0
+MQT.US,D,20081023,000000,4.69692,5.05713,4.68052,4.97811,103842.07930274,0
+MQT.US,D,20081024,000000,4.87134,5.06297,4.85446,5.02879,88089.347748397,0
+MQT.US,D,20081027,000000,4.97297,5.34396,4.97297,5.17516,130409.81686412,0
+MQT.US,D,20081028,000000,5.20914,5.26514,5.1642,5.23136,50588.147364508,0
+MQT.US,D,20081029,000000,5.2205,5.2205,4.94997,5.04587,58064.088607343,0
+MQT.US,D,20081030,000000,4.97811,5.03431,4.91076,5.01199,105801.17278931,0
+MQT.US,D,20081031,000000,4.95599,5.06297,4.87134,4.92221,64826.251603131,0
+MQT.US,D,20081103,000000,4.84872,4.8826,4.78166,4.8826,118596.53376264,0
+MQT.US,D,20081104,000000,4.8826,4.97811,4.87697,4.96143,112639.26964118,0
+MQT.US,D,20081105,000000,5.00647,5.23136,5.00647,5.13615,138372.74723722,0
+MQT.US,D,20081106,000000,5.10187,5.34396,5.10187,5.31038,95835.613518837,0
+MQT.US,D,20081107,000000,5.31621,5.36105,5.29941,5.31621,60064.692601905,0
+MQT.US,D,20081110,000000,5.37251,5.40599,5.14682,5.18079,105381.00545241,0
+MQT.US,D,20081111,000000,5.18662,5.18662,5.11363,5.13012,47279.456142733,0
+MQT.US,D,20081112,000000,5.03431,5.0513,4.89929,4.89929,55540.047231614,0
+MQT.US,D,20081113,000000,4.94997,5.01802,4.83224,4.91647,79474.398664528,0
+MQT.US,D,20081114,000000,4.86038,4.94997,4.83796,4.94997,136520.97360055,0
+MQT.US,D,20081117,000000,4.91076,4.91076,4.85446,4.86038,55604.844122127,0
+MQT.US,D,20081118,000000,4.84359,4.84359,4.68595,4.82047,117546.62164606,0
+MQT.US,D,20081119,000000,4.77614,4.77614,4.56792,4.69692,102885.31271627,0
+MQT.US,D,20081120,000000,4.74195,4.74195,4.50047,4.52871,180251.78753633,0
+MQT.US,D,20081121,000000,4.49463,4.50047,4.35942,4.39369,106630.3704976,0
+MQT.US,D,20081124,000000,4.35942,4.56792,4.35942,4.56792,52529.01672563,0
+MQT.US,D,20081125,000000,4.61287,4.69168,4.53453,4.65207,88268.55164872,0
+MQT.US,D,20081126,000000,4.56268,4.61829,4.45552,4.53453,169950.09439632,0
+MQT.US,D,20081128,000000,4.49463,4.59577,4.49463,4.56792,43986.964143587,0
+MQT.US,D,20081201,000000,4.52871,4.56268,4.4891,4.53987,49944.228265044,0
+MQT.US,D,20081202,000000,4.52871,4.54521,4.3765,4.41581,99898.58104423,0
+MQT.US,D,20081203,000000,4.4101,4.4101,4.20741,4.2811,142043.89606529,0
+MQT.US,D,20081204,000000,4.24148,4.30352,4.15161,4.19675,191677.30174616,0
+MQT.US,D,20081205,000000,4.20741,4.20741,4.02765,4.06143,177101.03873518,0
+MQT.US,D,20081208,000000,4.08967,4.1679,4.08967,4.1679,121202.58370292,0
+MQT.US,D,20081209,000000,4.10627,4.12307,4.01076,4.05017,156842.89838741,0
+MQT.US,D,20081210,000000,4.05017,4.05017,3.99436,4.03881,124237.91304284,0
+MQT.US,D,20081211,000000,3.97738,3.97738,3.82537,3.83101,121470.88332769,0
+MQT.US,D,20081212,000000,3.84759,3.84759,3.70733,3.81954,225565.06303259,0
+MQT.US,D,20081215,000000,3.81954,3.91544,3.79722,3.8873,193953.29252539,0
+MQT.US,D,20081216,000000,3.85924,3.93777,3.79722,3.86488,177490.83252966,0
+MQT.US,D,20081217,000000,3.84759,4.26944,3.84759,4.20218,154407.95273614,0
+MQT.US,D,20081218,000000,4.15161,4.3206,4.11229,4.30352,173298.27122325,0
+MQT.US,D,20081219,000000,4.25275,4.61829,4.25275,4.58413,140808.70533991,0
+MQT.US,D,20081222,000000,4.52289,4.61287,4.48318,4.56792,93517.099780201,0
+MQT.US,D,20081223,000000,4.57909,4.57909,4.51191,4.55647,96681.010449737,0
+MQT.US,D,20081224,000000,4.57345,4.57345,4.53453,4.53453,101307.91341287,0
+MQT.US,D,20081226,000000,4.63499,4.81534,4.53987,4.70847,152607.81412159,0
+MQT.US,D,20081229,000000,4.73683,4.74195,4.57345,4.66352,173924.97864867,0
+MQT.US,D,20081230,000000,4.60703,4.72526,4.60703,4.69692,205168.21684107,0
+MQT.US,D,20081231,000000,4.67469,4.85446,4.67469,4.8265,126645.52250593,0
+MQT.US,D,20090102,000000,4.7872,5.0513,4.7872,5.02365,85349.654221431,0
+MQT.US,D,20090105,000000,5.00647,5.14188,4.98978,5.11926,69963.430079046,0
+MQT.US,D,20090106,000000,5.1642,5.23136,5.11926,5.2205,115934.79899457,0
+MQT.US,D,20090107,000000,5.23136,5.23136,5.09654,5.1642,82391.271188988,0
+MQT.US,D,20090108,000000,5.15808,5.34969,5.13615,5.34396,117787.58508265,0
+MQT.US,D,20090109,000000,5.37251,5.47325,5.32707,5.43947,139050.07723335,0
+MQT.US,D,20090112,000000,5.43947,5.49063,5.40035,5.49063,123874.44298514,0
+MQT.US,D,20090113,000000,5.52975,5.52975,5.44549,5.45103,53150.66189398,0
+MQT.US,D,20090114,000000,5.44549,5.44549,5.20914,5.2769,290240.459375,0
+MQT.US,D,20090115,000000,5.27097,5.333,5.17516,5.28796,44356.508909788,0
+MQT.US,D,20090116,000000,5.31621,5.46801,5.31621,5.46801,52138.210479727,0
+MQT.US,D,20090120,000000,5.49626,5.5013,5.34969,5.37793,68406.279803927,0
+MQT.US,D,20090121,000000,5.38347,5.38347,5.2369,5.2769,206723.34221335,0
+MQT.US,D,20090122,000000,5.26514,5.26514,5.18079,5.25952,153405.62583603,0
+MQT.US,D,20090123,000000,5.20914,5.36105,5.1642,5.34969,49879.431374532,0
+MQT.US,D,20090126,000000,5.34969,5.41182,5.25398,5.26514,146414.64882061,0
+MQT.US,D,20090127,000000,5.26514,5.32163,5.25952,5.28796,67581.131901311,0
+MQT.US,D,20090128,000000,5.29941,5.40599,5.29941,5.40599,70344.111810804,0
+MQT.US,D,20090129,000000,5.39424,5.46239,5.3891,5.42851,64524.541081685,0
+MQT.US,D,20090130,000000,5.45103,5.45103,5.40035,5.42851,70622.535949724,0
+MQT.US,D,20090202,000000,5.41182,5.46239,5.3891,5.39424,59236.507345048,0
+MQT.US,D,20090203,000000,5.43443,5.50733,5.3891,5.49626,84409.086857592,0
+MQT.US,D,20090204,000000,5.48501,5.5576,5.47888,5.54101,65290.966802273,0
+MQT.US,D,20090205,000000,5.58042,5.62002,5.51257,5.60896,87612.483132284,0
+MQT.US,D,20090206,000000,5.58042,5.70437,5.57448,5.68096,120884.67395884,0
+MQT.US,D,20090209,000000,5.64235,5.76018,5.64235,5.74872,86518.023153477,0
+MQT.US,D,20090210,000000,5.68728,5.76018,5.67612,5.71534,68791.011341342,0
+MQT.US,D,20090211,000000,5.66477,5.73232,5.6536,5.7097,58669.534553066,0
+MQT.US,D,20090212,000000,5.6536,5.80541,5.6536,5.77736,77481.89428128,0
+MQT.US,D,20090213,000000,5.81065,5.81065,5.73232,5.73786,53742.945971316,0
+MQT.US,D,20090217,000000,5.68728,5.68728,5.45103,5.45103,97504.133449525,0
+MQT.US,D,20090218,000000,5.41715,5.45103,5.36638,5.40599,68750.513284772,0
+MQT.US,D,20090219,000000,5.45103,5.45103,5.35522,5.35522,53626.514058678,0
+MQT.US,D,20090220,000000,5.28796,5.33853,5.09081,5.25398,115732.30871172,0
+MQT.US,D,20090223,000000,5.31621,5.31621,5.07392,5.09081,104725.94938738,0
+MQT.US,D,20090224,000000,5.04587,5.40599,4.96143,5.40599,201104.23686425,0
+MQT.US,D,20090225,000000,5.49063,5.58644,5.40035,5.48501,82524.914775668,0
+MQT.US,D,20090226,000000,5.63692,5.66477,5.40035,5.43947,73608.255170352,0
+MQT.US,D,20090227,000000,5.43947,5.47888,5.37793,5.47888,114551.79036269,0
+MQT.US,D,20090302,000000,5.51858,5.51858,5.28203,5.33853,307348.86337303,0
+MQT.US,D,20090303,000000,5.40035,5.40599,5.24884,5.24884,107299.60088241,0
+MQT.US,D,20090304,000000,5.33853,5.47888,5.27097,5.45655,100687.28069593,0
+MQT.US,D,20090305,000000,5.51257,5.51257,5.37793,5.43947,51906.359105864,0
+MQT.US,D,20090306,000000,5.62506,5.62506,5.34969,5.40599,97384.664182642,0
+MQT.US,D,20090309,000000,5.31038,5.40599,5.29941,5.333,635687.86946631,0
+MQT.US,D,20090310,000000,5.56954,5.56954,5.41182,5.5013,104912.2404476,0
+MQT.US,D,20090311,000000,5.52441,5.54101,5.40599,5.45655,143593.95918052,0
+MQT.US,D,20090312,000000,5.46239,5.46801,5.41182,5.45103,42838.844239825,0
+MQT.US,D,20090313,000000,5.45103,5.45103,5.36105,5.42851,18648.342599104,0
+MQT.US,D,20090316,000000,5.52975,5.52975,5.40599,5.43443,27011.191280825,0
+MQT.US,D,20090317,000000,5.40599,5.42851,5.30415,5.35522,38533.900826426,0
+MQT.US,D,20090318,000000,5.35522,5.44549,5.28796,5.44549,91931.600865483,0
+MQT.US,D,20090319,000000,5.48501,5.52441,5.48501,5.52441,25435.81688025,0
+MQT.US,D,20090320,000000,5.41182,5.50733,5.41182,5.46801,43635.64350284,0
+MQT.US,D,20090323,000000,5.5013,5.5576,5.45655,5.51257,45102.685602092,0
+MQT.US,D,20090324,000000,5.50733,5.50733,5.43443,5.46239,86265.922751329,0
+MQT.US,D,20090325,000000,5.45655,5.50733,5.43443,5.46239,59953.322946338,0
+MQT.US,D,20090326,000000,5.47888,5.50733,5.41182,5.50733,59750.832663487,0
+MQT.US,D,20090327,000000,5.50733,5.54101,5.50733,5.53498,40747.11961798,0
+MQT.US,D,20090330,000000,5.53498,5.54674,5.3891,5.39424,40905.062038604,0
+MQT.US,D,20090331,000000,5.44549,5.44549,5.39424,5.40599,91794.919924559,0
+MQT.US,D,20090401,000000,5.37251,5.45655,5.37251,5.43443,85066.16782544,0
+MQT.US,D,20090402,000000,5.54674,5.62002,5.51858,5.58042,47454.610237399,0
+MQT.US,D,20090403,000000,5.53498,5.59128,5.45655,5.48501,67122.491410655,0
+MQT.US,D,20090406,000000,5.50733,5.50733,5.44549,5.50733,93516.087328787,0
+MQT.US,D,20090407,000000,5.46239,5.52441,5.46239,5.5013,62566.460046522,0
+MQT.US,D,20090408,000000,5.47325,5.56954,5.47325,5.56954,78871.990073048,0
+MQT.US,D,20090409,000000,5.56353,5.56954,5.51257,5.53498,30047.533072166,0
+MQT.US,D,20090413,000000,5.47888,5.5013,5.41715,5.5013,54455.711766951,0
+MQT.US,D,20090414,000000,5.51257,5.51257,5.45655,5.46801,26955.506453041,0
+MQT.US,D,20090415,000000,5.5013,5.59128,5.49626,5.59128,68666.479817389,0
+MQT.US,D,20090416,000000,5.597,5.63098,5.56954,5.63098,39070.500075979,0
+MQT.US,D,20090417,000000,5.62002,5.67612,5.597,5.614,54482.035503721,0
+MQT.US,D,20090420,000000,5.62506,5.6536,5.597,5.62506,32885.434386315,0
+MQT.US,D,20090421,000000,5.62002,5.67049,5.60896,5.67049,48514.64686812,0
+MQT.US,D,20090422,000000,5.64235,5.67612,5.64235,5.67612,56947.354697424,0
+MQT.US,D,20090423,000000,5.67612,5.74872,5.67612,5.74367,71544.879188108,0
+MQT.US,D,20090424,000000,5.76669,5.81638,5.72096,5.77114,40269.242550453,0
+MQT.US,D,20090427,000000,5.73232,5.77736,5.69311,5.73786,51040.713146679,0
+MQT.US,D,20090428,000000,5.73232,5.76018,5.70437,5.74367,87382.656661249,0
+MQT.US,D,20090429,000000,5.73786,5.76669,5.68728,5.73232,81019.399522676,0
+MQT.US,D,20090430,000000,5.73232,5.74367,5.70437,5.71534,31003.28720722,0
+MQT.US,D,20090501,000000,5.73786,5.76018,5.71534,5.73232,49705.28973128,0
+MQT.US,D,20090504,000000,5.76669,5.76669,5.72649,5.76018,39442.069745009,0
+MQT.US,D,20090505,000000,5.79396,5.80541,5.73786,5.77736,113754.99109968,0
+MQT.US,D,20090506,000000,5.80541,5.85035,5.77736,5.82813,41793.994380316,0
+MQT.US,D,20090507,000000,5.88373,5.88373,5.80541,5.82813,75959.167354245,0
+MQT.US,D,20090508,000000,5.8788,5.8953,5.85629,5.88947,23860.442479673,0
+MQT.US,D,20090511,000000,5.81638,5.90112,5.81638,5.88947,32578.661607796,0
+MQT.US,D,20090512,000000,5.8788,5.94636,5.8788,5.92907,39142.384126392,0
+MQT.US,D,20090513,000000,5.85629,5.90645,5.82259,5.84423,88607.722872493,0
+MQT.US,D,20090514,000000,5.87317,5.8788,5.84423,5.8788,63767.227423825,0
+MQT.US,D,20090515,000000,5.8788,5.91219,5.85629,5.8953,16112.151806403,0
+MQT.US,D,20090518,000000,5.90112,5.96325,5.90112,5.95762,36959.538877264,0
+MQT.US,D,20090519,000000,5.94636,5.96898,5.93461,5.9512,40213.557722669,0
+MQT.US,D,20090520,000000,5.96325,5.97363,5.94636,5.95762,75604.809359257,0
+MQT.US,D,20090521,000000,5.92907,5.99111,5.8788,5.92907,92609.943313031,0
+MQT.US,D,20090522,000000,5.94636,5.95762,5.85629,5.90645,73576.86917651,0
+MQT.US,D,20090526,000000,5.90112,5.9512,5.85035,5.9512,59365.088674657,0
+MQT.US,D,20090527,000000,5.95762,6.02448,5.95762,5.98547,68198.727264005,0
+MQT.US,D,20090528,000000,5.98547,6.0078,5.91219,5.94043,54589.355353631,0
+MQT.US,D,20090529,000000,5.95762,5.95762,5.90112,5.94636,55582.570191012,0
+MQT.US,D,20090601,000000,5.94636,5.94636,5.92364,5.93461,37737.101563409,0
+MQT.US,D,20090602,000000,5.9512,5.98547,5.90645,5.96898,115678.64878675,0
+MQT.US,D,20090603,000000,5.96325,5.99672,5.93461,5.96325,105244.32451148,0
+MQT.US,D,20090604,000000,5.97363,5.97363,5.91219,5.95762,81895.169996004,0
+MQT.US,D,20090605,000000,5.95762,5.95762,5.86112,5.8788,86682.040282587,0
+MQT.US,D,20090608,000000,5.79396,5.85629,5.73786,5.82813,97877.728021383,0
+MQT.US,D,20090609,000000,5.8392,5.85629,5.79396,5.82259,98507.472801049,0
+MQT.US,D,20090610,000000,5.80541,5.8788,5.69834,5.81638,136093.71910373,0
+MQT.US,D,20090611,000000,5.78872,5.81638,5.77114,5.79396,78345.515337637,0
+MQT.US,D,20090612,000000,5.75455,5.77736,5.71534,5.71534,36162.739614248,0
+MQT.US,D,20090615,000000,5.71534,5.72649,5.68096,5.72649,126545.28981593,0
+MQT.US,D,20090616,000000,5.7097,5.78872,5.68728,5.77736,57622.65979073,0
+MQT.US,D,20090617,000000,5.79949,5.82259,5.75455,5.78872,42416.652000081,0
+MQT.US,D,20090618,000000,5.77736,5.86705,5.77736,5.81065,70187.181841595,0
+MQT.US,D,20090619,000000,5.83347,5.8392,5.79396,5.8392,65851.864885769,0
+MQT.US,D,20090622,000000,5.8392,5.85035,5.73786,5.77736,109510.79477113,0
+MQT.US,D,20090623,000000,5.8392,5.84423,5.74872,5.77114,68641.168532033,0
+MQT.US,D,20090624,000000,5.77736,5.86705,5.77736,5.85629,28173.485504386,0
+MQT.US,D,20090625,000000,5.86705,5.88373,5.79396,5.81638,51218.904595587,0
+MQT.US,D,20090626,000000,5.78872,5.86705,5.78872,5.82259,51459.868032179,0
+MQT.US,D,20090629,000000,5.81065,5.87317,5.78872,5.79396,80102.118541364,0
+MQT.US,D,20090630,000000,5.80541,5.82813,5.79396,5.79396,36453.313170138,0
+MQT.US,D,20090701,000000,5.76018,5.8392,5.68728,5.76669,92913.678737307,0
+MQT.US,D,20090702,000000,5.74367,5.96325,5.68728,5.81065,131151.94375078,0
+MQT.US,D,20090706,000000,5.83347,5.85035,5.80541,5.80541,74939.628780094,0
+MQT.US,D,20090707,000000,5.82259,5.85035,5.81638,5.82813,57655.058235986,0
+MQT.US,D,20090708,000000,5.82813,5.94636,5.82813,5.94636,71418.322761326,0
+MQT.US,D,20090709,000000,5.97363,5.97363,5.91791,5.93461,22542.230738318,0
+MQT.US,D,20090710,000000,5.91791,5.99111,5.91791,5.98547,21011.404199969,0
+MQT.US,D,20090713,000000,5.92364,5.95762,5.87317,5.88373,63816.837543122,0
+MQT.US,D,20090714,000000,5.91791,5.96898,5.8788,5.96898,63657.882671085,0
+MQT.US,D,20090715,000000,5.94636,5.99672,5.94636,5.98547,41711.985815762,0
+MQT.US,D,20090716,000000,5.9512,6.30094,5.9512,6.0476,103637.56411706,0
+MQT.US,D,20090717,000000,6.03071,6.0476,5.93461,5.96898,99497.650284186,0
+MQT.US,D,20090720,000000,5.96325,5.97964,5.91791,5.95762,69958.367821975,0
+MQT.US,D,20090721,000000,5.95762,5.97363,5.93461,5.97363,17061.831232972,0
+MQT.US,D,20090722,000000,5.98547,5.98547,5.94043,5.97363,35008.545002001,0
+MQT.US,D,20090723,000000,5.97363,6.05254,5.95762,6.03071,136320.50822053,0
+MQT.US,D,20090724,000000,6.03614,6.07001,6.03071,6.06439,35598.80417651,0
+MQT.US,D,20090727,000000,6.06439,6.10894,6.05254,6.07496,49238.549629311,0
+MQT.US,D,20090728,000000,6.06439,6.09244,6.06439,6.08662,36087.818209593,0
+MQT.US,D,20090729,000000,6.09244,6.09244,6.05846,6.07496,53968.722636695,0
+MQT.US,D,20090730,000000,6.09836,6.09836,6.0476,6.06439,79411.626676844,0
+MQT.US,D,20090731,000000,6.07001,6.07496,6.03614,6.07001,59548.342380638,0
+MQT.US,D,20090803,000000,6.09836,6.1031,6.07001,6.07496,66412.762969265,0
+MQT.US,D,20090804,000000,6.09244,6.1031,6.07001,6.08108,64790.815803633,0
+MQT.US,D,20090805,000000,6.12069,6.19358,6.11486,6.16554,84188.372449285,0
+MQT.US,D,20090806,000000,6.17145,6.22104,6.14923,6.16554,67688.451751223,0
+MQT.US,D,20090807,000000,6.10894,6.17639,6.1031,6.17145,88886.147011413,0
+MQT.US,D,20090810,000000,6.20484,6.2723,6.19358,6.22715,194621.51045881,0
+MQT.US,D,20090811,000000,6.27783,6.27783,6.2161,6.22715,55333.507143107,0
+MQT.US,D,20090812,000000,6.2161,6.2161,6.1031,6.14923,68968.190338836,0
+MQT.US,D,20090813,000000,6.15397,6.15397,6.03071,6.09244,75529.887954602,0
+MQT.US,D,20090814,000000,6.05254,6.11486,6.05254,6.1031,44851.597651357,0
+MQT.US,D,20090817,000000,6.09836,6.12602,6.06439,6.12602,33912.060120366,0
+MQT.US,D,20090818,000000,6.13116,6.21057,6.13116,6.17639,67439.388703316,0
+MQT.US,D,20090819,000000,6.18785,6.24376,6.14292,6.24376,104350.3299127,0
+MQT.US,D,20090820,000000,6.22104,6.30617,6.20484,6.23882,69017.800458134,0
+MQT.US,D,20090821,000000,6.2161,6.25541,6.2161,6.24376,54456.724218365,0
+MQT.US,D,20090824,000000,6.23882,6.2723,6.2161,6.2723,80838.170719524,0
+MQT.US,D,20090825,000000,6.27783,6.31141,6.26657,6.28869,112000.41279878,0
+MQT.US,D,20090826,000000,6.30094,6.31141,6.25541,6.25541,70140.60907654,0
+MQT.US,D,20090827,000000,6.2723,6.28869,6.26657,6.28869,43980.8894351,0
+MQT.US,D,20090828,000000,6.28869,6.30094,6.28869,6.29483,38039.82453627,0
+MQT.US,D,20090831,000000,6.27783,6.28347,6.24959,6.27783,87173.079218499,0
+MQT.US,D,20090901,000000,6.26657,6.30094,6.26657,6.2723,60760.246723496,0
+MQT.US,D,20090902,000000,6.2723,6.30617,6.2723,6.30094,97115.352106452,0
+MQT.US,D,20090903,000000,6.29483,6.35122,6.28869,6.33393,214819.91617314,0
+MQT.US,D,20090904,000000,6.35122,6.40702,6.33393,6.40208,71863.801383597,0
+MQT.US,D,20090908,000000,6.43488,6.51409,6.39636,6.51409,91404.113678658,0
+MQT.US,D,20090909,000000,6.50886,6.51982,6.47469,6.51982,115920.62467477,0
+MQT.US,D,20090910,000000,6.51982,6.58125,6.51982,6.55399,102395.28623178,0
+MQT.US,D,20090911,000000,6.53642,6.55853,6.49157,6.53642,86384.379566796,0
+MQT.US,D,20090914,000000,6.55853,6.61582,6.52564,6.60417,106872.34638559,0
+MQT.US,D,20090915,000000,6.58718,6.63251,6.57601,6.63251,81475.00265909,0
+MQT.US,D,20090916,000000,6.62747,6.67725,6.62126,6.6663,97179.13654555,0
+MQT.US,D,20090917,000000,6.68309,6.71637,6.64882,6.71637,107318.83745928,0
+MQT.US,D,20090918,000000,6.71637,6.77811,6.69356,6.75727,176656.57256432,0
+MQT.US,D,20090921,000000,6.71025,6.79025,6.69889,6.77336,128298.85566542,0
+MQT.US,D,20090922,000000,6.75124,6.77336,6.73929,6.75124,135217.94863041,0
+MQT.US,D,20090923,000000,6.75124,6.75727,6.71637,6.7461,103968.63572952,0
+MQT.US,D,20090924,000000,6.71637,6.77336,6.70521,6.72783,103461.39757099,0
+MQT.US,D,20090925,000000,6.70521,6.76733,6.70521,6.73929,115279.74292954,0
+MQT.US,D,20090928,000000,6.71637,6.73929,6.71637,6.7223,100924.19432687,0
+MQT.US,D,20090929,000000,6.68812,6.7223,6.63251,6.64882,186867.14507705,0
+MQT.US,D,20090930,000000,6.62126,6.75124,6.62126,6.73335,143160.62997521,0
+MQT.US,D,20091001,000000,6.73335,6.77336,6.73335,6.76733,42368.054332198,0
+MQT.US,D,20091002,000000,6.73335,6.85109,6.73335,6.82887,100622.48380542,0
+MQT.US,D,20091005,000000,6.81662,6.88536,6.80606,6.80606,195513.48015476,0
+MQT.US,D,20091006,000000,6.89633,6.90729,6.8344,6.87559,245631.85006305,0
+MQT.US,D,20091007,000000,6.8582,6.88536,6.85109,6.88042,140879.5769389,0
+MQT.US,D,20091008,000000,6.87559,6.88042,6.8582,6.86414,134168.03651383,0
+MQT.US,D,20091009,000000,6.84684,6.8582,6.66047,6.69356,199950.04225202,0
+MQT.US,D,20091012,000000,6.68309,6.68309,6.53128,6.6099,166949.18840448,0
+MQT.US,D,20091013,000000,6.54826,6.75727,6.54826,6.67183,105467.06382261,0
+MQT.US,D,20091014,000000,6.64882,6.66047,6.39636,6.4414,116291.18189238,0
+MQT.US,D,20091015,000000,6.35122,6.3849,6.2723,6.3849,108011.35422663,0
+MQT.US,D,20091016,000000,6.40702,6.55399,6.40702,6.54264,120851.26306217,0
+MQT.US,D,20091019,000000,6.55853,6.58125,6.50886,6.55399,163764.01625524,0
+MQT.US,D,20091020,000000,6.55399,6.59301,6.55399,6.58718,137070.73471849,0
+MQT.US,D,20091021,000000,6.58125,6.62126,6.53642,6.56416,105239.26225441,0
+MQT.US,D,20091022,000000,6.58125,6.60417,6.54826,6.58125,86291.234036685,0
+MQT.US,D,20091023,000000,6.57601,6.61582,6.56416,6.57,134637.81397005,0
+MQT.US,D,20091026,000000,6.54826,6.59883,6.52564,6.53642,70320.825428277,0
+MQT.US,D,20091027,000000,6.53642,6.59883,6.49701,6.57601,105733.33854456,0
+MQT.US,D,20091028,000000,6.57601,6.57601,6.52564,6.53642,89759.892581912,0
+MQT.US,D,20091029,000000,6.51409,6.56416,6.51409,6.54826,83410.809763139,0
+MQT.US,D,20091030,000000,6.57601,6.61582,6.51409,6.51409,91973.111373467,0
+MQT.US,D,20091102,000000,6.55399,6.56416,6.49157,6.50886,82957.231529554,0
+MQT.US,D,20091103,000000,6.49157,6.53642,6.48624,6.50886,70402.833992831,0
+MQT.US,D,20091104,000000,6.51982,6.53642,6.48624,6.49701,116712.36168071,0
+MQT.US,D,20091105,000000,6.49701,6.50292,6.48624,6.49701,123804.58383754,0
+MQT.US,D,20091106,000000,6.46866,6.53642,6.46372,6.51409,54026.432367307,0
+MQT.US,D,20091109,000000,6.52564,6.52564,6.50886,6.51409,77141.710606091,0
+MQT.US,D,20091110,000000,6.47469,6.48624,6.4242,6.4414,55149.240985713,0
+MQT.US,D,20091111,000000,6.40208,6.4414,6.37887,6.37887,75061.122949804,0
+MQT.US,D,20091112,000000,6.36218,6.3849,6.2723,6.30094,150083.77274586,0
+MQT.US,D,20091113,000000,6.28347,6.32899,6.28347,6.32278,65239.331780147,0
+MQT.US,D,20091116,000000,6.30617,6.3849,6.30617,6.32899,60300.593781426,0
+MQT.US,D,20091117,000000,6.31141,6.35122,6.31141,6.33997,66853.179334465,0
+MQT.US,D,20091118,000000,6.32899,6.37374,6.32278,6.37374,124118.44377597,0
+MQT.US,D,20091119,000000,6.36821,6.39636,6.34529,6.3849,125562.19949269,0
+MQT.US,D,20091120,000000,6.40208,6.41295,6.37887,6.3849,41133.876058224,0
+MQT.US,D,20091123,000000,6.41908,6.41908,6.37374,6.39636,72418.624758607,0
+MQT.US,D,20091124,000000,6.4242,6.43488,6.3849,6.42974,66160.662567116,0
+MQT.US,D,20091125,000000,6.41295,6.48624,6.41295,6.45197,67601.380929596,0
+MQT.US,D,20091127,000000,6.39636,6.48624,6.39636,6.48624,36490.773872465,0
+MQT.US,D,20091130,000000,6.48624,6.52564,6.47469,6.50886,65464.09599411,0
+MQT.US,D,20091201,000000,6.55399,6.56416,6.53128,6.56416,66924.050933462,0
+MQT.US,D,20091202,000000,6.56416,6.58718,6.55399,6.56416,124522.41189025,0
+MQT.US,D,20091203,000000,6.59301,6.61582,6.55853,6.59883,161110.38109849,0
+MQT.US,D,20091204,000000,6.6099,6.6099,6.58125,6.60417,71588.41459892,0
+MQT.US,D,20091207,000000,6.59301,6.6099,6.55399,6.55853,92471.237469279,0
+MQT.US,D,20091208,000000,6.57,6.57,6.53642,6.54826,73869.46763523,0
+MQT.US,D,20091209,000000,6.57,6.58125,6.54826,6.58125,55115.830089042,0
+MQT.US,D,20091210,000000,6.59301,6.65483,6.59301,6.63844,95033.75199875,0
+MQT.US,D,20091211,000000,6.62747,6.64427,6.58125,6.59883,127819.96614646,0
+MQT.US,D,20091214,000000,6.61582,6.61582,6.58125,6.58718,61082.206273229,0
+MQT.US,D,20091215,000000,6.54264,6.59301,6.53642,6.54264,81415.268025648,0
+MQT.US,D,20091216,000000,6.55399,6.58718,6.54826,6.57,62762.875620887,0
+MQT.US,D,20091217,000000,6.60417,6.60417,6.55399,6.57,101401.05894298,0
+MQT.US,D,20091218,000000,6.59301,6.60417,6.55399,6.59883,68517.649459494,0
+MQT.US,D,20091221,000000,6.6099,6.61582,6.58125,6.59301,58513.617035271,0
+MQT.US,D,20091222,000000,6.62126,6.63251,6.52564,6.55853,116773.10876557,0
+MQT.US,D,20091223,000000,6.57,6.64882,6.55399,6.61582,77579.089617048,0
+MQT.US,D,20091224,000000,6.62747,6.62747,6.58125,6.59883,38390.132725602,0
+MQT.US,D,20091228,000000,6.63251,6.63251,6.57,6.58125,55489.424660901,0
+MQT.US,D,20091229,000000,6.57601,6.61582,6.55399,6.59883,40605.376419986,0
+MQT.US,D,20091230,000000,6.55399,6.62126,6.55399,6.61582,67623.65486071,0
+MQT.US,D,20091231,000000,6.62126,6.64882,6.58125,6.61582,76698.256886649,0
+MQT.US,D,20100104,000000,6.59883,6.63251,6.59883,6.62126,58801.153236919,0
+MQT.US,D,20100105,000000,6.63251,6.63251,6.59883,6.6099,70553.689253555,0
+MQT.US,D,20100106,000000,6.62747,6.65483,6.62747,6.63251,59749.820212073,0
+MQT.US,D,20100107,000000,6.6663,6.67183,6.6099,6.6663,86298.321196585,0
+MQT.US,D,20100108,000000,6.6663,6.67725,6.63251,6.65483,173666.80353803,0
+MQT.US,D,20100111,000000,6.6663,6.6663,6.63251,6.66047,41358.640272188,0
+MQT.US,D,20100112,000000,6.65483,6.68812,6.63844,6.66047,82311.287527261,0
+MQT.US,D,20100113,000000,6.63251,6.63251,6.61582,6.62747,91122.652185495,0
+MQT.US,D,20100114,000000,6.62747,6.64427,6.61582,6.62126,56696.266746689,0
+MQT.US,D,20100115,000000,6.59301,6.63844,6.59301,6.62126,40127.499352457,0
+MQT.US,D,20100119,000000,6.60417,6.63251,6.60417,6.63251,44587.347832237,0
+MQT.US,D,20100120,000000,6.63251,6.67183,6.6099,6.66047,112228.21436699,0
+MQT.US,D,20100121,000000,6.63844,6.67725,6.63844,6.67183,73640.653615609,0
+MQT.US,D,20100122,000000,6.6663,6.70521,6.6663,6.68309,66801.544312337,0
+MQT.US,D,20100125,000000,6.67725,6.69889,6.67183,6.69356,55288.959280879,0
+MQT.US,D,20100126,000000,6.68309,6.68812,6.66047,6.67725,97003.982450884,0
+MQT.US,D,20100127,000000,6.66047,6.68812,6.66047,6.67725,68797.086049828,0
+MQT.US,D,20100128,000000,6.68309,6.68812,6.65483,6.67183,84327.078293037,0
+MQT.US,D,20100129,000000,6.6663,6.6663,6.61582,6.62747,132206.91812442,0
+MQT.US,D,20100201,000000,6.62126,6.65483,6.61582,6.62747,80901.955158622,0
+MQT.US,D,20100202,000000,6.62126,6.64882,6.62126,6.64882,112452.97858095,0
+MQT.US,D,20100203,000000,6.65483,6.69356,6.62747,6.68309,72769.945399352,0
+MQT.US,D,20100204,000000,6.68812,6.70521,6.62747,6.62747,109431.82356082,0
+MQT.US,D,20100205,000000,6.62747,6.66047,6.60417,6.66047,50174.054736079,0
+MQT.US,D,20100208,000000,6.63844,6.71025,6.63844,6.69356,101937.65819254,0
+MQT.US,D,20100209,000000,6.69356,6.72783,6.69356,6.71637,48672.589288743,0
+MQT.US,D,20100210,000000,6.71025,6.7223,6.67725,6.69889,79476.423567356,0
+MQT.US,D,20100211,000000,6.67725,6.69889,6.66047,6.68812,75476.228029648,0
+MQT.US,D,20100212,000000,6.69356,6.70521,6.64882,6.70521,46741.844441765,0
+MQT.US,D,20100216,000000,6.67725,6.72783,6.67725,6.71637,39617.223839675,0
+MQT.US,D,20100217,000000,6.69356,6.72783,6.69356,6.7223,86136.328970304,0
+MQT.US,D,20100218,000000,6.7223,6.73335,6.70521,6.7223,91251.233515105,0
+MQT.US,D,20100219,000000,6.69889,6.72783,6.68309,6.68309,53615.377093122,0
+MQT.US,D,20100222,000000,6.6663,6.69356,6.62747,6.63844,82079.436153398,0
+MQT.US,D,20100223,000000,6.64427,6.67725,6.64427,6.67183,65465.108445525,0
+MQT.US,D,20100224,000000,6.71025,6.71025,6.6663,6.69356,82351.785583831,0
+MQT.US,D,20100225,000000,6.69356,6.7223,6.69356,6.71637,56695.254295276,0
+MQT.US,D,20100226,000000,6.69356,6.7223,6.69356,6.71637,65412.460971984,0
+MQT.US,D,20100301,000000,6.70521,6.73929,6.69356,6.71025,90707.547105652,0
+MQT.US,D,20100302,000000,6.73929,6.77336,6.71637,6.7223,122302.10593879,0
+MQT.US,D,20100303,000000,6.7223,6.7461,6.68812,6.71025,150679.09417745,0
+MQT.US,D,20100304,000000,6.69889,6.72783,6.68309,6.69356,159460.08529324,0
+MQT.US,D,20100305,000000,6.68812,6.73929,6.68812,6.73929,138295.80092973,0
+MQT.US,D,20100308,000000,6.73929,6.75124,6.73929,6.75124,46271.054534138,0
+MQT.US,D,20100309,000000,6.75124,6.80606,6.75124,6.79539,59848.027999256,0
+MQT.US,D,20100310,000000,6.81178,6.85109,6.80606,6.82887,105840.65839448,0
+MQT.US,D,20100311,000000,6.79539,6.81662,6.7223,6.7223,73559.657502469,0
+MQT.US,D,20100312,000000,6.71025,6.75124,6.68812,6.71025,109116.951171,0
+MQT.US,D,20100315,000000,6.67725,6.73335,6.67725,6.69889,59921.936952496,0
+MQT.US,D,20100316,000000,6.68812,6.71637,6.6663,6.70521,82214.092191493,0
+MQT.US,D,20100317,000000,6.7223,6.81178,6.70521,6.81178,90964.709764872,0
+MQT.US,D,20100318,000000,6.79539,6.84043,6.79539,6.82887,51328.249348326,0
+MQT.US,D,20100319,000000,6.84684,6.84684,6.79539,6.79539,87889.894819789,0
+MQT.US,D,20100322,000000,6.79539,6.82345,6.78363,6.81178,56557.560902937,0
+MQT.US,D,20100323,000000,6.82887,6.85109,6.8016,6.85109,134169.04896525,0
+MQT.US,D,20100324,000000,6.85109,6.87559,6.82887,6.87559,172960.11245088,0
+MQT.US,D,20100325,000000,6.86414,6.90187,6.85109,6.85109,134659.07544974,0
+MQT.US,D,20100326,000000,6.87559,6.87559,6.80606,6.86414,162726.25355562,0
+MQT.US,D,20100329,000000,6.86897,6.88042,6.84684,6.88042,52305.264963079,0
+MQT.US,D,20100330,000000,6.89149,6.89149,6.85109,6.88042,61511.485672871,0
+MQT.US,D,20100331,000000,6.87559,6.90187,6.86414,6.90187,39942.22074365,0
+MQT.US,D,20100401,000000,6.9303,6.95816,6.89149,6.92556,89813.552506867,0
+MQT.US,D,20100405,000000,6.93524,6.93524,6.86897,6.89633,104585.2186408,0
+MQT.US,D,20100406,000000,6.86897,6.91342,6.86414,6.87559,57070.873769963,0
+MQT.US,D,20100407,000000,6.86897,6.89149,6.86414,6.89149,26922.095556372,0
+MQT.US,D,20100408,000000,6.88042,6.92556,6.86897,6.91964,205115.56936753,0
+MQT.US,D,20100409,000000,7.05388,7.05388,6.90187,6.91342,71997.444970278,0
+MQT.US,D,20100412,000000,6.89633,6.91964,6.89633,6.90187,49363.081153263,0
+MQT.US,D,20100413,000000,6.91342,6.91342,6.8582,6.8582,85558.219212768,0
+MQT.US,D,20100414,000000,6.8344,6.88042,6.82345,6.86414,68419.441672312,0
+MQT.US,D,20100415,000000,6.85109,6.86897,6.84043,6.86414,42620.154734347,0
+MQT.US,D,20100416,000000,6.84043,6.8582,6.79025,6.84043,202546.98012957,0
+MQT.US,D,20100419,000000,6.79539,6.88536,6.79539,6.87559,156519.92638626,0
+MQT.US,D,20100420,000000,6.8582,6.90187,6.8582,6.89633,125791.01351231,0
+MQT.US,D,20100421,000000,6.86897,6.89633,6.86897,6.88042,88791.989029888,0
+MQT.US,D,20100422,000000,6.87559,6.90729,6.86897,6.90729,84755.345241265,0
+MQT.US,D,20100423,000000,6.94206,6.94206,6.90354,6.92606,69379.245613022,0
+MQT.US,D,20100426,000000,6.90729,6.94137,6.90729,6.92556,132965.2442337,0
+MQT.US,D,20100427,000000,6.94137,6.98186,6.9303,6.98186,96590.90227387,0
+MQT.US,D,20100428,000000,6.97593,7.00952,6.97593,7.00389,63034.212599906,0
+MQT.US,D,20100429,000000,6.9864,7.01456,6.98186,7.01456,65761.7567099,0
+MQT.US,D,20100430,000000,7.02582,7.05388,7.02582,7.04182,47433.348757699,0
+MQT.US,D,20100503,000000,7.03006,7.05901,7.02582,7.05388,81266.437667753,0
+MQT.US,D,20100504,000000,7.03638,7.06415,7.03006,7.05901,77090.075583965,0
+MQT.US,D,20100505,000000,7.04182,7.08755,7.00389,7.01456,141371.62832622,0
+MQT.US,D,20100506,000000,7.03006,7.03638,6.8016,6.89149,118266.47460159,0
+MQT.US,D,20100507,000000,6.91964,6.95816,6.87559,6.87559,71919.48621138,0
+MQT.US,D,20100510,000000,6.90729,7.01456,6.90729,6.96478,59367.113577485,0
+MQT.US,D,20100511,000000,6.96478,6.96478,6.93524,6.95253,82256.615150892,0
+MQT.US,D,20100512,000000,6.91342,6.97593,6.91342,6.96478,70871.59899763,0
+MQT.US,D,20100513,000000,6.9864,6.99875,6.9707,6.97593,74280.522909415,0
+MQT.US,D,20100514,000000,6.99254,7.01456,6.97593,6.97593,123454.27564821,0
+MQT.US,D,20100517,000000,6.99875,7.00389,6.88042,6.88042,92316.332402899,0
+MQT.US,D,20100518,000000,6.91964,6.92556,6.88536,6.90187,50422.10533257,0
+MQT.US,D,20100519,000000,6.91964,6.94137,6.88536,6.92556,43404.804580392,0
+MQT.US,D,20100520,000000,6.91964,6.91964,6.84684,6.86414,80659.979270617,0
+MQT.US,D,20100521,000000,6.8582,6.9707,6.8344,6.94137,76232.529236094,0
+MQT.US,D,20100524,000000,6.92556,6.97593,6.92556,6.9466,69186.879844315,0
+MQT.US,D,20100525,000000,6.92556,6.96478,6.89633,6.95816,33548.59006265,0
+MQT.US,D,20100526,000000,6.97593,7.01456,6.94137,6.9466,69355.959230495,0
+MQT.US,D,20100527,000000,6.97593,6.98186,6.9303,6.93524,101857.67453081,0
+MQT.US,D,20100528,000000,6.9466,6.97593,6.9466,6.9707,42545.233329691,0
+MQT.US,D,20100601,000000,6.97593,7.00389,6.95816,6.99875,73227.573438593,0
+MQT.US,D,20100602,000000,6.9864,7.02582,6.9864,7.02582,53696.373206262,0
+MQT.US,D,20100603,000000,7.00389,7.02582,6.99875,7.0199,80495.962141508,0
+MQT.US,D,20100604,000000,7.00389,7.02582,6.99875,7.02582,64773.604129591,0
+MQT.US,D,20100607,000000,7.03638,7.04794,7.00389,7.01456,71663.336003574,0
+MQT.US,D,20100608,000000,7.0199,7.04182,7.00389,7.03638,58898.348572687,0
+MQT.US,D,20100609,000000,7.05388,7.05901,7.03638,7.05901,31447.753378078,0
+MQT.US,D,20100610,000000,7.06415,7.1235,7.04794,7.09348,114423.20903308,0
+MQT.US,D,20100611,000000,7.0199,7.08221,7.0199,7.07116,41934.725126897,0
+MQT.US,D,20100614,000000,7.05388,7.06415,7.03638,7.04794,54438.500092907,0
+MQT.US,D,20100615,000000,7.08221,7.08221,7.03638,7.04794,80224.625162488,0
+MQT.US,D,20100616,000000,7.07116,7.07116,7.0199,7.0199,57509.265232333,0
+MQT.US,D,20100617,000000,7.03006,7.03006,6.9864,7.0199,46853.214097333,0
+MQT.US,D,20100618,000000,7.0199,7.0199,6.98186,6.98186,74817.122158969,0
+MQT.US,D,20100621,000000,6.99875,7.00389,6.98186,6.99254,76535.252208954,0
+MQT.US,D,20100622,000000,6.96478,7.00389,6.95816,6.99875,74559.95949975,0
+MQT.US,D,20100623,000000,6.9864,7.01456,6.9864,7.00952,37517.399606517,0
+MQT.US,D,20100624,000000,7.00389,7.0199,6.9864,6.9864,60099.11594999,0
+MQT.US,D,20100625,000000,6.98186,7.04182,6.98186,7.03006,120357.18677202,0
+MQT.US,D,20100628,000000,7.05388,7.0762,7.03006,7.05388,74045.634181309,0
+MQT.US,D,20100629,000000,7.03006,7.04794,7.03006,7.03006,47114.42656221,0
+MQT.US,D,20100630,000000,6.99648,7.05901,6.99648,7.05901,74750.300365629,0
+MQT.US,D,20100701,000000,7.03006,7.07116,7.03006,7.04182,104723.92448455,0
+MQT.US,D,20100702,000000,7.05901,7.08755,7.05901,7.06415,42458.162508066,0
+MQT.US,D,20100706,000000,7.08755,7.11729,7.07116,7.10602,51107.534940019,0
+MQT.US,D,20100707,000000,7.08755,7.1235,7.05901,7.07116,110198.24928142,0
+MQT.US,D,20100708,000000,7.08755,7.08755,7.04182,7.05901,71593.476855991,0
+MQT.US,D,20100709,000000,7.08221,7.12923,7.06415,7.1235,101929.55858122,0
+MQT.US,D,20100712,000000,7.10602,7.14928,7.10602,7.13357,49606.069492685,0
+MQT.US,D,20100713,000000,7.11729,7.14928,7.11729,7.11729,130397.66744716,0
+MQT.US,D,20100714,000000,7.14009,7.18335,7.1235,7.17605,105812.30975487,0
+MQT.US,D,20100715,000000,7.19323,7.24816,7.19323,7.24222,134137.6629714,0
+MQT.US,D,20100716,000000,7.26554,7.27393,7.23531,7.26554,69661.719557599,0
+MQT.US,D,20100719,000000,7.27837,7.30583,7.26554,7.3002,43785.48631215,0
+MQT.US,D,20100720,000000,7.26554,7.31097,7.26554,7.29487,72300.167943139,0
+MQT.US,D,20100721,000000,7.35264,7.35264,7.28371,7.31097,88304.999899632,0
+MQT.US,D,20100722,000000,7.37625,7.46337,7.37625,7.40944,136589.82029672,0
+MQT.US,D,20100723,000000,7.4289,7.43443,7.38337,7.3886,122031.78141118,0
+MQT.US,D,20100726,000000,7.37014,7.37014,7.31097,7.31097,139195.870237,0
+MQT.US,D,20100727,000000,7.31531,7.3407,7.27057,7.28371,151807.97750434,0
+MQT.US,D,20100728,000000,7.27057,7.31097,7.27057,7.31097,92323.419562798,0
+MQT.US,D,20100729,000000,7.3002,7.32845,7.3002,7.31531,123783.32235785,0
+MQT.US,D,20100730,000000,7.3002,7.3407,7.3002,7.32845,81746.339638109,0
+MQT.US,D,20100802,000000,7.32845,7.3642,7.32845,7.3642,183376.21260071,0
+MQT.US,D,20100803,000000,7.35264,7.38337,7.3407,7.38337,63703.442984727,0
+MQT.US,D,20100804,000000,7.37014,7.40559,7.37014,7.40046,110581.96836741,0
+MQT.US,D,20100805,000000,7.40046,7.40046,7.37014,7.38337,80534.435295248,0
+MQT.US,D,20100806,000000,7.37014,7.43443,7.37014,7.4289,102976.43334356,0
+MQT.US,D,20100809,000000,7.42346,7.45142,7.42346,7.43443,69192.9545528,0
+MQT.US,D,20100810,000000,7.46337,7.50071,7.43937,7.49487,94665.219683963,0
+MQT.US,D,20100811,000000,7.44539,7.48106,7.42346,7.47048,92996.699753275,0
+MQT.US,D,20100812,000000,7.42346,7.47592,7.40046,7.47592,57433.331376264,0
+MQT.US,D,20100813,000000,7.43443,7.51315,7.43443,7.48787,85576.443338223,0
+MQT.US,D,20100816,000000,7.50663,7.5809,7.50663,7.55355,70184.144487353,0
+MQT.US,D,20100817,000000,7.54891,7.57439,7.53794,7.53794,89635.36105796,0
+MQT.US,D,20100818,000000,7.53794,7.61627,7.53498,7.53794,108287.75346272,0
+MQT.US,D,20100819,000000,7.54891,7.55355,7.51888,7.54891,39991.830862949,0
+MQT.US,D,20100820,000000,7.51315,7.55878,7.49487,7.53794,69296.224597053,0
+MQT.US,D,20100823,000000,7.61153,7.61153,7.56422,7.5809,86127.216907577,0
+MQT.US,D,20100824,000000,7.54891,7.57439,7.52342,7.55355,69084.622251475,0
+MQT.US,D,20100825,000000,7.52945,7.57439,7.48787,7.48787,88993.466861323,0
+MQT.US,D,20100826,000000,7.48106,7.52342,7.48106,7.52342,87357.345375893,0
+MQT.US,D,20100827,000000,7.52342,7.56422,7.51315,7.56422,49481.537968731,0
+MQT.US,D,20100830,000000,7.58664,7.61153,7.56816,7.59859,91824.281015572,0
+MQT.US,D,20100831,000000,7.57706,7.62594,7.57706,7.62594,57349.297908881,0
+MQT.US,D,20100901,000000,7.62851,7.66387,7.62851,7.62851,72365.977285065,0
+MQT.US,D,20100902,000000,7.60541,7.63573,7.52342,7.56422,137793.62502826,0
+MQT.US,D,20100903,000000,7.56422,7.56422,7.46337,7.47592,79957.337989125,0
+MQT.US,D,20100907,000000,7.50663,7.55878,7.49487,7.51315,103372.30184653,0
+MQT.US,D,20100908,000000,7.54377,7.54891,7.51315,7.53498,47398.925409615,0
+MQT.US,D,20100909,000000,7.53794,7.56816,7.51888,7.55878,74546.797631364,0
+MQT.US,D,20100910,000000,7.5809,7.62289,7.55878,7.61153,30677.277851832,0
+MQT.US,D,20100913,000000,7.59178,7.60541,7.52945,7.53498,77038.440561838,0
+MQT.US,D,20100914,000000,7.55355,7.55355,7.48787,7.49487,121223.84518261,0
+MQT.US,D,20100915,000000,7.48106,7.50071,7.32222,7.32222,84615.626946098,0
+MQT.US,D,20100916,000000,7.35848,7.3886,7.27837,7.37014,85496.459676498,0
+MQT.US,D,20100917,000000,7.34573,7.38337,7.33506,7.3642,53968.722636695,0
+MQT.US,D,20100920,000000,7.40944,7.43443,7.37625,7.40559,100956.59277212,0
+MQT.US,D,20100921,000000,7.4289,7.4289,7.37625,7.39473,88623.922095122,0
+MQT.US,D,20100922,000000,7.39473,7.43937,7.3886,7.41398,101076.062039,0
+MQT.US,D,20100923,000000,7.41794,7.47592,7.40559,7.43937,71851.651966626,0
+MQT.US,D,20100924,000000,7.47048,7.51315,7.41398,7.45142,36374.341959826,0
+MQT.US,D,20100927,000000,7.47592,7.54891,7.44539,7.53794,113159.6696681,0
+MQT.US,D,20100928,000000,7.51888,7.53794,7.48106,7.53498,57836.287039138,0
+MQT.US,D,20100929,000000,7.51888,7.56422,7.51888,7.52945,102646.37418251,0
+MQT.US,D,20100930,000000,7.55108,7.55799,7.52678,7.54041,49525.073379544,0
+MQT.US,D,20101001,000000,7.53794,7.57439,7.50071,7.55878,106401.55647797,0
+MQT.US,D,20101004,000000,7.53794,7.56422,7.50663,7.55355,59411.661439713,0
+MQT.US,D,20101005,000000,7.52945,7.53498,7.49487,7.52945,69635.395820828,0
+MQT.US,D,20101006,000000,7.50663,7.52945,7.44539,7.45744,58609.799919626,0
+MQT.US,D,20101007,000000,7.43937,7.43937,7.37014,7.37014,93383.456193519,0
+MQT.US,D,20101008,000000,7.39473,7.40046,7.35264,7.40046,31657.330820827,0
+MQT.US,D,20101011,000000,7.3886,7.41398,7.3407,7.39473,155096.41969783,0
+MQT.US,D,20101012,000000,7.38337,7.40944,7.37014,7.40559,44817.174303273,0
+MQT.US,D,20101013,000000,7.35848,7.37625,7.32845,7.35848,112635.21983552,0
+MQT.US,D,20101014,000000,7.34573,7.38337,7.3407,7.37014,47592.303629736,0
+MQT.US,D,20101015,000000,7.34573,7.34573,7.27057,7.28371,102416.54771148,0
+MQT.US,D,20101018,000000,7.3002,7.3002,7.24816,7.25921,38773.851811603,0
+MQT.US,D,20101019,000000,7.21723,7.27057,7.2117,7.27057,57679.357069928,0
+MQT.US,D,20101020,000000,7.25348,7.28371,7.23531,7.28371,49496.724739945,0
+MQT.US,D,20101021,000000,7.28371,7.32845,7.28371,7.28933,54127.677508732,0
+MQT.US,D,20101022,000000,7.30583,7.31531,7.27837,7.3002,63634.596288557,0
+MQT.US,D,20101025,000000,7.28933,7.31531,7.27837,7.31531,55772.911056892,0
+MQT.US,D,20101026,000000,7.28371,7.31531,7.28371,7.31097,40891.900170217,0
+MQT.US,D,20101027,000000,7.28933,7.3002,7.27837,7.29487,51189.543504574,0
+MQT.US,D,20101028,000000,7.27057,7.29487,7.25921,7.27837,49392.442244277,0
+MQT.US,D,20101029,000000,7.26899,7.29872,7.26899,7.29349,23237.784859908,0
+MQT.US,D,20101101,000000,7.29487,7.31531,7.29487,7.31097,37669.267318654,0
+MQT.US,D,20101102,000000,7.29487,7.31531,7.28933,7.31097,51727.155205542,0
+MQT.US,D,20101103,000000,7.29487,7.31531,7.28933,7.31097,56456.315761512,0
+MQT.US,D,20101104,000000,7.29487,7.31097,7.28933,7.3002,46382.424189706,0
+MQT.US,D,20101105,000000,7.29487,7.3002,7.27057,7.28371,63051.424273948,0
+MQT.US,D,20101108,000000,7.26554,7.27837,7.24816,7.25921,63977.817317989,0
+MQT.US,D,20101109,000000,7.24816,7.26554,7.16597,7.17605,78941.849220632,0
+MQT.US,D,20101110,000000,7.11729,7.11729,6.84684,6.9303,258420.12387647,0
+MQT.US,D,20101111,000000,6.80606,6.84684,6.61582,6.71637,210749.86148783,0
+MQT.US,D,20101112,000000,6.66047,6.77811,6.64427,6.76211,120584.98834022,0
+MQT.US,D,20101115,000000,6.7223,6.73335,6.41908,6.45808,278386.67821693,0
+MQT.US,D,20101116,000000,6.31774,6.58125,6.19358,6.54264,352540.64469957,0
+MQT.US,D,20101117,000000,6.52564,6.66047,6.52564,6.64427,113459.35528672,0
+MQT.US,D,20101118,000000,6.6099,6.63844,6.45808,6.58718,132330.43719696,0
+MQT.US,D,20101119,000000,6.6663,6.67725,6.60417,6.65483,112142.15599677,0
+MQT.US,D,20101122,000000,6.6663,6.77336,6.6663,6.76211,80133.504535206,0
+MQT.US,D,20101123,000000,6.76211,6.81662,6.76211,6.79539,59715.396863989,0
+MQT.US,D,20101124,000000,6.79025,6.8344,6.76733,6.77811,58185.582777054,0
+MQT.US,D,20101126,000000,6.79025,6.87559,6.79025,6.87559,49379.280375892,0
+MQT.US,D,20101129,000000,6.84684,6.90729,6.84684,6.86897,32856.073295301,0
+MQT.US,D,20101130,000000,6.8582,6.90354,6.8344,6.8582,77629.712187761,0
+MQT.US,D,20101201,000000,6.84684,6.86897,6.71637,6.71637,70648.859686494,0
+MQT.US,D,20101202,000000,6.67183,6.7223,6.59301,6.59883,110197.23683001,0
+MQT.US,D,20101203,000000,6.62126,6.68309,6.57601,6.58125,66846.092174564,0
+MQT.US,D,20101206,000000,6.54826,6.59883,6.51982,6.54826,215937.66253446,0
+MQT.US,D,20101207,000000,6.51409,6.51409,6.39013,6.44653,228813.0071695,0
+MQT.US,D,20101208,000000,6.4242,6.44653,6.31141,6.36821,250208.13045547,0
+MQT.US,D,20101209,000000,6.34529,6.34529,6.25541,6.29483,187181.00501546,0
+MQT.US,D,20101210,000000,6.22104,6.26114,6.22104,6.24959,136212.17591921,0
+MQT.US,D,20101213,000000,6.17639,6.20484,6.09836,6.17639,239183.54700569,0
+MQT.US,D,20101214,000000,6.1596,6.1596,6.03614,6.08662,241119.35410974,0
+MQT.US,D,20101215,000000,6.05254,6.18785,6.03614,6.18785,216902.52873225,0
+MQT.US,D,20101216,000000,6.18163,6.37413,6.18163,6.36248,160378.37872597,0
+MQT.US,D,20101217,000000,6.37374,6.46372,6.36218,6.41908,131059.81067208,0
+MQT.US,D,20101220,000000,6.4414,6.4414,6.1596,6.18232,207569.75159567,0
+MQT.US,D,20101221,000000,6.14292,6.18785,6.05846,6.11486,272364.61720496,0
+MQT.US,D,20101222,000000,6.13116,6.24376,6.12602,6.19911,87933.430230602,0
+MQT.US,D,20101223,000000,6.18232,6.22104,6.16554,6.17639,96271.98007838,0
+MQT.US,D,20101227,000000,6.19358,6.23319,6.1596,6.18232,102978.45824638,0
+MQT.US,D,20101228,000000,6.16554,6.23319,6.12602,6.21057,186273.84854829,0
+MQT.US,D,20101229,000000,6.21225,6.24633,6.15427,6.24633,124494.06325065,0
+MQT.US,D,20101230,000000,6.22311,6.27536,6.17738,6.27536,126526.05323905,0
+MQT.US,D,20101231,000000,6.29808,6.41127,6.24346,6.38766,105142.06691864,0
+MQT.US,D,20110103,000000,6.37887,6.39013,6.32899,6.33393,53557.667362508,0
+MQT.US,D,20110104,000000,6.33393,6.39013,6.24959,6.30094,228280.45772561,0
+MQT.US,D,20110105,000000,6.29483,6.29483,6.24959,6.2723,100479.72815601,0
+MQT.US,D,20110106,000000,6.25541,6.26657,6.23319,6.24376,70077.837088857,0
+MQT.US,D,20110107,000000,6.22715,6.24959,6.2161,6.22715,74198.514344862,0
+MQT.US,D,20110110,000000,6.22104,6.23882,6.16554,6.17145,117466.63798432,0
+MQT.US,D,20110111,000000,6.16554,6.16554,6.12602,6.14923,80361.306103412,0
+MQT.US,D,20110112,000000,6.08108,6.08108,6.01392,6.01896,155480.13878382,0
+MQT.US,D,20110113,000000,6.00206,6.00206,5.91219,5.92907,200571.68742037,0
+MQT.US,D,20110114,000000,5.8788,5.88373,5.76669,5.86705,261384.5816174,0
+MQT.US,D,20110118,000000,5.88947,5.97964,5.76669,5.97964,337223.26725335,0
+MQT.US,D,20110119,000000,5.95485,6.00029,5.88176,5.97757,232666.39725215,0
+MQT.US,D,20110120,000000,5.94043,6.08662,5.94043,6.05846,113778.27748221,0
+MQT.US,D,20110121,000000,6.07496,6.17639,6.07496,6.12069,192101.51888874,0
+MQT.US,D,20110124,000000,6.13116,6.21057,6.13116,6.19358,93425.979152918,0
+MQT.US,D,20110125,000000,6.17639,6.23319,6.1031,6.19911,205047.73512277,0
+MQT.US,D,20110126,000000,6.18785,6.23319,6.18785,6.19911,85045.918797156,0
+MQT.US,D,20110127,000000,6.20484,6.20484,6.13688,6.16554,93715.540257395,0
+MQT.US,D,20110128,000000,6.15397,6.1596,6.10894,6.15397,56417.84260777,0
+MQT.US,D,20110131,000000,6.14212,6.20188,6.14212,6.14854,86571.683078433,0
+MQT.US,D,20110201,000000,6.16554,6.19911,6.1596,6.17639,89322.513570955,0
+MQT.US,D,20110202,000000,6.17145,6.22104,6.1596,6.19911,101635.94767109,0
+MQT.US,D,20110203,000000,6.19832,6.21571,6.13037,6.13037,111152.99096505,0
+MQT.US,D,20110204,000000,6.11486,6.14923,6.07496,6.14923,86532.197473277,0
+MQT.US,D,20110207,000000,6.14292,6.19358,6.13688,6.15397,74271.410846688,0
+MQT.US,D,20110208,000000,6.15397,6.21057,6.13116,6.20484,131845.47296953,0
+MQT.US,D,20110209,000000,6.17639,6.2161,6.17639,6.18785,102347.70101531,0
+MQT.US,D,20110210,000000,6.16454,6.21571,6.15299,6.21571,61524.647541256,0
+MQT.US,D,20110211,000000,6.1596,6.26657,6.13688,6.1596,112353.75834236,0
+MQT.US,D,20110214,000000,6.16554,6.17639,6.11486,6.12069,73865.417829572,0
+MQT.US,D,20110215,000000,6.14292,6.14923,6.1031,6.12069,80731.863321028,0
+MQT.US,D,20110216,000000,6.14292,6.21057,6.13116,6.19358,82144.233043909,0
+MQT.US,D,20110218,000000,6.27783,6.30617,6.25501,6.29473,47803.905975316,0
+MQT.US,D,20110222,000000,6.26114,6.28869,6.14292,6.1596,110911.01507705,0
+MQT.US,D,20110223,000000,6.18232,6.24959,6.16554,6.18785,120158.74629482,0
+MQT.US,D,20110224,000000,6.24959,6.26114,6.19911,6.26114,71369.725093441,0
+MQT.US,D,20110225,000000,6.23309,6.28859,6.23309,6.28859,61023.484091202,0
+MQT.US,D,20110228,000000,6.29877,6.35595,6.29877,6.33887,33351.16203687,0
+MQT.US,D,20110301,000000,6.33967,6.36821,6.33967,6.34519,81471.965304847,0
+MQT.US,D,20110302,000000,6.36209,6.40228,6.35615,6.3851,99665.717218952,0
+MQT.US,D,20110303,000000,6.3851,6.39043,6.29986,6.31043,171005.06876997,0
+MQT.US,D,20110304,000000,6.30084,6.31141,6.28859,6.31141,69645.52033497,0
+MQT.US,D,20110307,000000,6.29473,6.33423,6.27201,6.33423,86114.055039191,0
+MQT.US,D,20110308,000000,6.32919,6.39704,6.32919,6.38529,120093.94940432,0
+MQT.US,D,20110309,000000,6.36851,6.37413,6.31784,6.32287,103465.44737664,0
+MQT.US,D,20110310,000000,6.3284,6.33324,6.27694,6.3052,62300.185324574,0
+MQT.US,D,20110311,000000,6.29473,6.32287,6.28337,6.29473,60972.861520489,0
+MQT.US,D,20110314,000000,6.30617,6.31784,6.27783,6.29473,74645.005418546,0
+MQT.US,D,20110315,000000,6.25501,6.34015,6.24346,6.32919,83058.476670979,0
+MQT.US,D,20110316,000000,6.30617,6.36248,6.30617,6.35151,66334.804210367,0
+MQT.US,D,20110317,000000,6.3447,6.39053,6.3447,6.37897,68207.839326732,0
+MQT.US,D,20110318,000000,6.36851,6.41966,6.31141,6.38529,79524.008783826,0
+MQT.US,D,20110321,000000,6.38529,6.41966,6.38529,6.41365,53869.502398098,0
+MQT.US,D,20110322,000000,6.41966,6.425,6.39063,6.41966,77402.923070969,0
+MQT.US,D,20110323,000000,6.40238,6.44752,6.40238,6.44208,66109.027544989,0
+MQT.US,D,20110324,000000,6.43053,6.48713,6.43053,6.4649,95129.934883104,0
+MQT.US,D,20110325,000000,6.4649,6.4819,6.43577,6.47616,84314.928876066,0
+MQT.US,D,20110328,000000,6.44208,6.49275,6.44208,6.47586,83506.992647493,0
+MQT.US,D,20110329,000000,6.4816,6.49275,6.46994,6.4816,43064.620905203,0
+MQT.US,D,20110330,000000,6.49275,6.49275,6.40238,6.40238,64010.215763245,0
+MQT.US,D,20110331,000000,6.40535,6.42934,6.38174,6.38174,87263.187394367,0
+MQT.US,D,20110401,000000,6.47023,6.49898,6.37897,6.49898,114007.09150183,0
+MQT.US,D,20110404,000000,6.45908,6.48713,6.44208,6.4649,39399.546785611,0
+MQT.US,D,20110405,000000,6.48011,6.48574,6.42243,6.42836,52252.617489538,0
+MQT.US,D,20110406,000000,6.425,6.47023,6.425,6.43044,45994.655298047,0
+MQT.US,D,20110407,000000,6.44525,6.47389,6.43359,6.45097,59694.13538429,0
+MQT.US,D,20110408,000000,6.47616,6.4819,6.43577,6.43577,36178.938836875,0
+MQT.US,D,20110411,000000,6.45918,6.45918,6.40742,6.425,63535.376049961,0
+MQT.US,D,20110412,000000,6.42243,6.43359,6.39389,6.43359,36068.581632723,0
+MQT.US,D,20110413,000000,6.43577,6.43577,6.37374,6.39043,33577.951153662,0
+MQT.US,D,20110414,000000,6.37897,6.39043,6.3052,6.3052,55307.183406336,0
+MQT.US,D,20110415,000000,6.31043,6.34519,6.31043,6.34519,33797.653110555,0
+MQT.US,D,20110418,000000,6.35102,6.36209,6.29986,6.36209,26131.371001841,0
+MQT.US,D,20110419,000000,6.35615,6.41365,6.31685,6.41365,56376.332099787,0
+MQT.US,D,20110420,000000,6.45344,6.45344,6.40742,6.41365,48541.983056305,0
+MQT.US,D,20110421,000000,6.44762,6.47023,6.40742,6.43577,43621.469183041,0
+MQT.US,D,20110425,000000,6.45344,6.45918,6.3851,6.39684,33740.955831357,0
+MQT.US,D,20110426,000000,6.42243,6.42243,6.36534,6.38233,104818.08246607,0
+MQT.US,D,20110427,000000,6.41956,6.4819,6.37897,6.4819,42320.469115728,0
+MQT.US,D,20110428,000000,6.45344,6.5214,6.44762,6.51033,34345.389325666,0
+MQT.US,D,20110429,000000,6.49769,6.63686,6.49187,6.60022,66241.658680256,0
+MQT.US,D,20110502,000000,6.60723,6.63508,6.52772,6.55034,115731.2962603,0
+MQT.US,D,20110503,000000,6.54066,6.55251,6.51765,6.54066,66439.086706035,0
+MQT.US,D,20110504,000000,6.53642,6.56516,6.53642,6.55478,47639.888846206,0
+MQT.US,D,20110505,000000,6.56347,6.59222,6.54599,6.59222,67467.737342915,0
+MQT.US,D,20110506,000000,6.60022,6.60022,6.56516,6.57671,51183.468796088,0
+MQT.US,D,20110509,000000,6.57671,6.62333,6.55923,6.60022,97373.527217086,0
+MQT.US,D,20110510,000000,6.61128,6.62926,6.58885,6.62926,39487.63005865,0
+MQT.US,D,20110511,000000,6.62747,6.67943,6.6099,6.65019,52007.60424729,0
+MQT.US,D,20110512,000000,6.66343,6.6745,6.64061,6.66916,33357.236745355,0
+MQT.US,D,20110513,000000,6.68595,6.70215,6.65089,6.69632,67148.815147426,0
+MQT.US,D,20110516,000000,6.70798,6.74373,6.68012,6.7136,33051.476418251,0
+MQT.US,D,20110517,000000,6.7136,6.74373,6.7136,6.73188,39748.842523527,0
+MQT.US,D,20110518,000000,6.73188,6.76605,6.68012,6.68012,131419.23092413,0
+MQT.US,D,20110519,000000,6.68595,6.71993,6.6745,6.6745,51442.656358136,0
+MQT.US,D,20110520,000000,6.70739,6.70739,6.66758,6.66758,52252.617489538,0
+MQT.US,D,20110523,000000,6.66916,6.70215,6.66916,6.70215,69113.983342488,0
+MQT.US,D,20110524,000000,6.70215,6.70798,6.64575,6.66343,67596.318672525,0
+MQT.US,D,20110525,000000,6.68595,6.68595,6.65089,6.65089,59507.844324067,0
+MQT.US,D,20110526,000000,6.65089,6.69632,6.65089,6.69632,144058.67437966,0
+MQT.US,D,20110527,000000,6.70116,6.73059,6.67943,6.73059,53815.842473142,0
+MQT.US,D,20110531,000000,6.71707,6.75341,6.71707,6.75341,57662.145395886,0
+MQT.US,D,20110601,000000,6.77178,6.78877,6.74986,6.77741,94089.134829253,0
+MQT.US,D,20110602,000000,6.78225,6.80003,6.75984,6.77741,80118.317763992,0
+MQT.US,D,20110603,000000,6.78798,6.86966,6.77741,6.85198,151373.63584762,0
+MQT.US,D,20110606,000000,6.86966,6.86966,6.78798,6.78798,87160.929801528,0
+MQT.US,D,20110607,000000,6.82649,6.83263,6.79222,6.79826,60733.922986726,0
+MQT.US,D,20110608,000000,6.80911,6.80911,6.7466,6.75203,77374.574431369,0
+MQT.US,D,20110609,000000,6.74008,6.75203,6.73405,6.74008,32640.421144065,0
+MQT.US,D,20110610,000000,6.74303,6.74857,6.69563,6.69563,81456.778533632,0
+MQT.US,D,20110613,000000,6.75499,6.75499,6.71292,6.71934,36767.173108556,0
+MQT.US,D,20110614,000000,6.73059,6.81604,6.73059,6.81604,69472.391143134,0
+MQT.US,D,20110615,000000,6.78798,6.82245,6.77741,6.8109,36253.86024153,0
+MQT.US,D,20110616,000000,6.81376,6.85061,6.803,6.85061,56462.390469998,0
+MQT.US,D,20110617,000000,6.8582,6.8582,6.80537,6.8109,52993.731924771,0
+MQT.US,D,20110620,000000,6.84043,6.88616,6.8344,6.88616,53759.145193946,0
+MQT.US,D,20110621,000000,6.88616,6.92132,6.86414,6.89267,34086.201763617,0
+MQT.US,D,20110622,000000,6.92132,7.00192,6.9149,6.96132,52094.675068915,0
+MQT.US,D,20110623,000000,6.94285,6.96755,6.89267,6.9149,78818.330148092,0
+MQT.US,D,20110624,000000,6.91964,6.91964,6.86769,6.91342,79335.692820775,0
+MQT.US,D,20110627,000000,6.89267,6.90354,6.87559,6.89267,42665.715047987,0
+MQT.US,D,20110628,000000,6.8582,6.88616,6.8582,6.88616,76975.668574153,0
+MQT.US,D,20110629,000000,6.88616,6.89267,6.8109,6.8109,51991.405024661,0
+MQT.US,D,20110630,000000,6.79894,6.85288,6.78028,6.7868,46065.526897045,0
+MQT.US,D,20110701,000000,6.82649,6.86285,6.803,6.83263,53965.685282452,0
+MQT.US,D,20110705,000000,6.86137,6.92478,6.86137,6.92478,39445.107099253,0
+MQT.US,D,20110706,000000,6.93258,6.94285,6.86334,6.86838,75471.165772576,0
+MQT.US,D,20110707,000000,6.90681,6.95312,6.89436,6.9466,35735.485117433,0
+MQT.US,D,20110708,000000,6.95312,7.01723,6.94137,7.01723,29728.610876677,0
+MQT.US,D,20110711,000000,7.01801,7.06276,7.00675,7.00675,68654.330400418,0
+MQT.US,D,20110712,000000,7.01723,7.06276,6.98887,7.00053,90462.533863403,0
+MQT.US,D,20110713,000000,7.04034,7.04647,7.04034,7.04034,21658.360653675,0
+MQT.US,D,20110714,000000,7.01801,7.08666,7.01801,7.03411,65521.805724723,0
+MQT.US,D,20110715,000000,7.03411,7.03411,6.90187,6.91342,123768.13558664,0
+MQT.US,D,20110718,000000,6.91964,6.91964,6.86769,6.86769,50173.042284665,0
+MQT.US,D,20110719,000000,6.85663,6.94967,6.85663,6.9149,81329.209655437,0
+MQT.US,D,20110720,000000,6.9311,6.97239,6.92556,6.96606,59089.701889981,0
+MQT.US,D,20110721,000000,6.97831,7.00053,6.9471,6.95391,108334.32622777,0
+MQT.US,D,20110722,000000,6.98887,7.01723,6.95905,7.00597,66147.50069873,0
+MQT.US,D,20110725,000000,7.00675,7.01801,6.9471,6.96606,51291.801097413,0
+MQT.US,D,20110726,000000,6.95579,6.98049,6.90858,6.92132,26642.658966037,0
+MQT.US,D,20110727,000000,6.9311,6.9311,6.81376,6.81376,53383.525719258,0
+MQT.US,D,20110728,000000,6.85061,6.85061,6.75124,6.76289,90532.393010986,0
+MQT.US,D,20110729,000000,6.68753,6.74146,6.66422,6.73552,51260.415103571,0
+MQT.US,D,20110801,000000,6.82008,6.86769,6.79826,6.83263,26969.680772841,0
+MQT.US,D,20110802,000000,6.82887,6.91826,6.82887,6.90621,54583.280645145,0
+MQT.US,D,20110803,000000,6.93524,6.98344,6.92478,6.9466,75133.007000215,0
+MQT.US,D,20110804,000000,6.96211,7.00349,6.86334,6.86838,101107.44803285,0
+MQT.US,D,20110805,000000,6.85435,6.90048,6.74453,6.79025,76382.372045402,0
+MQT.US,D,20110808,000000,6.70175,6.71993,6.40515,6.54521,196599.84052225,0
+MQT.US,D,20110809,000000,6.55113,6.77811,6.51567,6.73772,114580.1390023,0
+MQT.US,D,20110810,000000,6.73188,6.90048,6.69632,6.90048,64410.134071875,0
+MQT.US,D,20110811,000000,6.90681,6.91213,6.82422,6.83026,87018.174152119,0
+MQT.US,D,20110812,000000,6.83677,7.02295,6.83677,7.01723,82540.101546883,0
+MQT.US,D,20110815,000000,7.03411,7.06987,6.97149,7.05141,66972.648601345,0
+MQT.US,D,20110816,000000,7.01209,7.05802,6.97149,7.00597,77753.231260299,0
+MQT.US,D,20110817,000000,6.98344,7.05802,6.98344,7.05802,70720.743736907,0
+MQT.US,D,20110818,000000,6.99431,7.05802,6.87233,6.96528,145812.24022914,0
+MQT.US,D,20110819,000000,6.93524,6.97752,6.88319,6.91875,85305.106359204,0
+MQT.US,D,20110822,000000,6.97752,7.00597,6.93524,7.00597,56518.075297781,0
+MQT.US,D,20110823,000000,6.96528,7.06276,6.96528,7.03411,43251.924416839,0
+MQT.US,D,20110824,000000,7.0755,7.08666,7.01209,7.03411,80613.40650556,0
+MQT.US,D,20110825,000000,7.03965,7.06276,6.99431,7.02295,58857.850516117,0
+MQT.US,D,20110826,000000,7.00873,7.06622,7.00873,7.04864,42024.833302766,0
+MQT.US,D,20110829,000000,7.08666,7.1241,7.03965,7.11729,57491.041106877,0
+MQT.US,D,20110830,000000,7.08064,7.11729,7.06987,7.11729,38322.298480847,0
+MQT.US,D,20110831,000000,7.11886,7.15264,7.09348,7.1477,100307.61141559,0
+MQT.US,D,20110901,000000,7.17941,7.19066,7.14572,7.17941,61346.456092348,0
+MQT.US,D,20110902,000000,7.1477,7.1876,7.14266,7.18335,50704.579277148,0
+MQT.US,D,20110906,000000,7.11274,7.25575,7.11274,7.25575,127085.93887114,0
+MQT.US,D,20110907,000000,7.25575,7.29872,7.25575,7.27225,65334.502213087,0
+MQT.US,D,20110908,000000,7.24332,7.31097,7.22414,7.28281,60373.490283252,0
+MQT.US,D,20110909,000000,7.22564,7.3002,7.22564,7.28281,67912.203513771,0
+MQT.US,D,20110912,000000,7.28933,7.34238,7.28933,7.32381,45707.1190964,0
+MQT.US,D,20110913,000000,7.37309,7.38011,7.33606,7.35443,62795.274066143,0
+MQT.US,D,20110914,000000,7.35443,7.36115,7.3002,7.34238,53346.06501693,0
+MQT.US,D,20110915,000000,7.31621,7.34238,7.17694,7.18405,158912.34907814,0
+MQT.US,D,20110916,000000,7.2193,7.25121,7.11501,7.17091,84065.865828159,0
+MQT.US,D,20110919,000000,7.13299,7.18819,7.11501,7.18819,54039.594235692,0
+MQT.US,D,20110920,000000,7.18405,7.22564,7.18405,7.20785,41763.620837889,0
+MQT.US,D,20110921,000000,7.2193,7.22564,7.18405,7.21407,48018.545675137,0
+MQT.US,D,20110922,000000,7.2193,7.31097,7.21407,7.31097,93031.12310136,0
+MQT.US,D,20110923,000000,7.32845,7.34139,7.29872,7.31097,66067.517037004,0
+MQT.US,D,20110926,000000,7.31621,7.38633,7.31621,7.38011,81861.759099334,0
+MQT.US,D,20110927,000000,7.40303,7.46416,7.37309,7.42258,140944.37382941,0
+MQT.US,D,20110928,000000,7.43443,7.45744,7.4289,7.43443,150316.63657115,0
+MQT.US,D,20110929,000000,7.43443,7.47749,7.41261,7.43443,72819.55551865,0
+MQT.US,D,20110930,000000,7.4522,7.52431,7.44539,7.52431,101701.75701302,0
+MQT.US,D,20111003,000000,7.54674,7.59266,7.52678,7.5413,78239.207939141,0
+MQT.US,D,20111004,000000,7.57439,7.57439,7.38633,7.42258,77677.29740423,0
+MQT.US,D,20111005,000000,7.41398,7.47345,7.39305,7.39305,72922.825562905,0
+MQT.US,D,20111006,000000,7.42406,7.43602,7.27225,7.28775,109650.5130663,0
+MQT.US,D,20111007,000000,7.31531,7.31531,7.17516,7.21803,85581.505595294,0
+MQT.US,D,20111010,000000,7.22414,7.32845,7.22414,7.26899,51019.451666979,0
+MQT.US,D,20111011,000000,7.24983,7.29872,7.23057,7.24332,58037.764870573,0
+MQT.US,D,20111012,000000,7.28281,7.29349,7.15758,7.18682,95190.681967959,0
+MQT.US,D,20111013,000000,7.18682,7.23778,7.11274,7.23778,62836.784574126,0
+MQT.US,D,20111014,000000,7.24332,7.29872,7.23778,7.29349,56515.037943538,0
+MQT.US,D,20111017,000000,7.29872,7.32845,7.22414,7.28775,63388.570594894,0
+MQT.US,D,20111018,000000,7.32292,7.32292,7.26899,7.30513,43675.129107997,0
+MQT.US,D,20111019,000000,7.26899,7.37309,7.26899,7.37309,48761.685013198,0
+MQT.US,D,20111020,000000,7.34722,7.37942,7.16864,7.37942,104179.22562369,0
+MQT.US,D,20111021,000000,7.38722,7.43038,7.37378,7.43038,39540.277532192,0
+MQT.US,D,20111024,000000,7.39779,7.4522,7.39779,7.41705,91604.579058679,0
+MQT.US,D,20111025,000000,7.38406,7.40787,7.33249,7.39009,74045.634181309,0
+MQT.US,D,20111026,000000,7.37942,7.43937,7.34139,7.37309,97342.141223245,0
+MQT.US,D,20111027,000000,7.37942,7.44539,7.36637,7.44539,92705.113745971,0
+MQT.US,D,20111028,000000,7.41398,7.44628,7.39857,7.40391,38926.731975156,0
+MQT.US,D,20111031,000000,7.396,7.4849,7.33763,7.35067,82110.82214724,0
+MQT.US,D,20111101,000000,7.3642,7.47679,7.3642,7.396,85400.276792144,0
+MQT.US,D,20111102,000000,7.39779,7.4522,7.39176,7.42801,46576.814861242,0
+MQT.US,D,20111103,000000,7.41547,7.43857,7.39009,7.42712,33078.812606437,0
+MQT.US,D,20111104,000000,7.43937,7.51167,7.3968,7.49133,107370.47248141,0
+MQT.US,D,20111107,000000,7.51226,7.6294,7.4932,7.6294,84503.244839116,0
+MQT.US,D,20111108,000000,7.63641,7.68906,7.60481,7.66624,103807.65595466,0
+MQT.US,D,20111109,000000,7.67514,7.67514,7.56491,7.6139,123795.47177482,0
+MQT.US,D,20111110,000000,7.6139,7.66466,7.60294,7.64007,52706.195723123,0
+MQT.US,D,20111111,000000,7.72797,7.74615,7.67572,7.72224,66329.741953296,0
+MQT.US,D,20111114,000000,7.76551,7.81331,7.74615,7.78635,53725.734297274,0
+MQT.US,D,20111115,000000,7.79188,7.79188,7.694,7.69775,72519.869900032,0
+MQT.US,D,20111116,000000,7.71573,7.75958,7.68254,7.72224,57246.027864628,0
+MQT.US,D,20111117,000000,7.74615,7.77233,7.66624,7.6699,78886.164392848,0
+MQT.US,D,20111118,000000,7.694,7.77233,7.68906,7.72797,67998.261883983,0
+MQT.US,D,20111121,000000,7.72797,7.75208,7.68906,7.75208,62896.519207568,0
+MQT.US,D,20111122,000000,7.76551,7.84096,7.72224,7.72797,103087.80299912,0
+MQT.US,D,20111123,000000,7.73972,7.73972,7.67572,7.68254,67147.802696011,0
+MQT.US,D,20111125,000000,7.694,7.73815,7.694,7.73815,29800.494927088,0
+MQT.US,D,20111128,000000,7.73972,7.75958,7.70338,7.73972,65280.842288131,0
+MQT.US,D,20111129,000000,7.77233,7.83524,7.75958,7.83524,68632.056469305,0
+MQT.US,D,20111130,000000,7.84096,7.86211,7.75721,7.76393,85451.911814271,0
+MQT.US,D,20111201,000000,7.84096,7.85411,7.78635,7.80294,98785.896939968,0
+MQT.US,D,20111202,000000,7.79742,7.8472,7.79188,7.82408,54961.937474076,0
+MQT.US,D,20111205,000000,7.8472,7.86063,7.81331,7.85312,46202.207837968,0
+MQT.US,D,20111206,000000,7.85884,7.90931,7.81074,7.83346,90693.372785852,0
+MQT.US,D,20111207,000000,7.86793,7.95376,7.85065,7.95376,56371.269842714,0
+MQT.US,D,20111208,000000,7.95376,8.02705,7.9189,7.93193,77641.861604732,0
+MQT.US,D,20111209,000000,7.96661,7.99248,7.91702,7.98479,40941.510289517,0
+MQT.US,D,20111212,000000,7.93796,7.97885,7.9038,7.97272,78436.635964919,0
+MQT.US,D,20111213,000000,7.96167,7.97272,7.89105,7.89105,72408.500244464,0
+MQT.US,D,20111214,000000,7.87791,7.93796,7.87791,7.9038,48499.460096906,0
+MQT.US,D,20111215,000000,7.88354,7.9038,7.81331,7.82408,96770.106174192,0
+MQT.US,D,20111216,000000,7.86368,7.9017,7.82645,7.84433,70303.613754233,0
+MQT.US,D,20111219,000000,7.87791,7.89105,7.8061,7.8061,65412.460971984,0
+MQT.US,D,20111220,000000,7.86063,7.91702,7.85312,7.88354,66808.631472237,0
+MQT.US,D,20111221,000000,7.92245,8.00374,7.91021,7.99742,79945.188572155,0
+MQT.US,D,20111222,000000,8.04118,8.10044,8.04118,8.08691,114773.51722242,0
+MQT.US,D,20111223,000000,8.10449,8.12711,8.09313,8.11436,35531.982383169,0
+MQT.US,D,20111227,000000,8.11505,8.20276,8.11505,8.18004,79609.054702623,0
+MQT.US,D,20111228,000000,8.19792,8.20276,8.18608,8.19792,93192.102876226,0
+MQT.US,D,20111229,000000,8.19792,8.19792,8.15288,8.17323,24639.017617233,0
+MQT.US,D,20111230,000000,8.26874,8.29284,8.18973,8.20188,64534.665595828,0
+MQT.US,D,20120103,000000,8.20118,8.26607,8.18439,8.21778,72484.434100533,0
+MQT.US,D,20120104,000000,8.23674,8.25857,8.17837,8.17837,82235.353671193,0
+MQT.US,D,20120105,000000,8.23081,8.2966,8.21778,8.25363,126812.57698929,0
+MQT.US,D,20120106,000000,8.23081,8.23081,8.13984,8.16533,128018.40662367,0
+MQT.US,D,20120109,000000,8.20118,8.20118,8.12711,8.14567,89031.940015065,0
+MQT.US,D,20120110,000000,8.15882,8.19714,8.10933,8.12711,59448.109690625,0
+MQT.US,D,20120111,000000,8.18785,8.18785,8.14163,8.16889,80372.443068968,0
+MQT.US,D,20120112,000000,8.18785,8.21412,8.15447,8.18094,67135.65327904,0
+MQT.US,D,20120113,000000,8.22548,8.25857,8.20118,8.23674,86544.346890249,0
+MQT.US,D,20120117,000000,8.26697,8.29116,8.23151,8.26697,91078.104323268,0
+MQT.US,D,20120118,000000,8.28948,8.30845,8.27309,8.30845,80371.430617555,0
+MQT.US,D,20120119,000000,8.31309,8.34569,8.28948,8.34569,68498.412882624,0
+MQT.US,D,20120120,000000,8.4,8.41937,8.33175,8.3527,101123.64725547,0
+MQT.US,D,20120123,000000,8.38134,8.41937,8.30845,8.35922,99387.293080033,0
+MQT.US,D,20120124,000000,8.39359,8.39359,8.31882,8.32574,61384.92924609,0
+MQT.US,D,20120125,000000,8.42362,8.44614,8.27773,8.28948,113776.25257937,0
+MQT.US,D,20120126,000000,8.33897,8.37166,8.2966,8.32574,120502.97977567,0
+MQT.US,D,20120127,000000,8.37344,8.39833,8.33018,8.37344,102210.00762297,0
+MQT.US,D,20120130,000000,8.40504,8.43448,8.40504,8.42895,99721.402046736,0
+MQT.US,D,20120131,000000,8.52268,8.61701,8.48416,8.59745,93381.431290691,0
+MQT.US,D,20120201,000000,8.76733,8.786,8.59933,8.65078,190562.59273907,0
+MQT.US,D,20120202,000000,8.66936,8.66936,8.50905,8.5369,83236.668119888,0
+MQT.US,D,20120203,000000,8.57098,8.61098,8.45068,8.46836,141783.69605182,0
+MQT.US,D,20120206,000000,8.49423,8.49423,8.37887,8.41651,92805.346435981,0
+MQT.US,D,20120207,000000,8.44248,8.47992,8.39636,8.47368,70130.484562397,0
+MQT.US,D,20120208,000000,8.46273,8.54056,8.46273,8.50569,103737.79680707,0
+MQT.US,D,20120209,000000,8.55487,8.59004,8.51902,8.54056,56559.585805765,0
+MQT.US,D,20120210,000000,8.54836,8.62718,8.53048,8.62718,46608.200855084,0
+MQT.US,D,20120213,000000,8.65078,8.65078,8.56485,8.59745,70127.447208154,0
+MQT.US,D,20120214,000000,8.57632,8.59745,8.5135,8.55814,73772.272299462,0
+MQT.US,D,20120215,000000,8.59745,8.60387,8.35625,8.35625,213707.23206887,0
+MQT.US,D,20120216,000000,8.385,8.39833,8.22785,8.25186,130512.07445696,0
+MQT.US,D,20120217,000000,8.18094,8.29383,8.18094,8.2561,107221.64212352,0
+MQT.US,D,20120221,000000,8.31546,8.46371,8.28691,8.46371,86164.677609904,0
+MQT.US,D,20120222,000000,8.5135,8.5135,8.385,8.39833,97181.161448379,0
+MQT.US,D,20120223,000000,8.385,8.46371,8.34312,8.385,53893.80123204,0
+MQT.US,D,20120224,000000,8.36643,8.48505,8.36643,8.46273,51326.224445498,0
+MQT.US,D,20120227,000000,8.49423,8.54836,8.47448,8.53048,89073.450523049,0
+MQT.US,D,20120228,000000,8.5135,8.59084,8.49423,8.59084,48110.678753833,0
+MQT.US,D,20120229,000000,8.62165,8.62718,8.56387,8.58283,44539.762615768,0
+MQT.US,D,20120301,000000,8.63073,8.64337,8.61098,8.61098,64198.531726295,0
+MQT.US,D,20120302,000000,8.60387,8.60387,8.5295,8.54747,48481.23597145,0
+MQT.US,D,20120305,000000,8.55487,8.55814,8.47992,8.48505,49793.373004321,0
+MQT.US,D,20120306,000000,8.52268,8.57098,8.40593,8.40593,117615.46834223,0
+MQT.US,D,20120307,000000,8.44248,8.55814,8.44248,8.55487,36084.780855351,0
+MQT.US,D,20120308,000000,8.61098,8.63162,8.56485,8.61098,85439.762397299,0
+MQT.US,D,20120309,000000,8.63873,8.65592,8.62718,8.6499,35354.803385674,0
+MQT.US,D,20120312,000000,8.63073,8.67597,8.63073,8.63873,38965.205128897,0
+MQT.US,D,20120313,000000,8.6813,8.69088,8.5295,8.54747,81414.255574235,0
+MQT.US,D,20120314,000000,8.55814,8.55814,8.30845,8.3205,106459.26620858,0
+MQT.US,D,20120315,000000,8.3205,8.3205,8.0555,8.08424,171484.97074033,0
+MQT.US,D,20120316,000000,8.07812,8.07812,7.84028,7.9588,209273.70732586,0
+MQT.US,D,20120319,000000,7.9588,8.10854,7.86063,8.00058,197782.3837741,0
+MQT.US,D,20120320,000000,8.00058,8.18439,7.99407,8.14567,241988.03742317,0
+MQT.US,D,20120321,000000,8.20188,8.22548,8.13896,8.20612,103501.89562755,0
+MQT.US,D,20120322,000000,8.24375,8.28514,8.14567,8.20188,75941.955680203,0
+MQT.US,D,20120323,000000,8.18351,8.28365,8.17679,8.24218,139174.6087573,0
+MQT.US,D,20120326,000000,8.23774,8.29116,8.11358,8.15882,139588.70138573,0
+MQT.US,D,20120327,000000,8.10854,8.21155,8.0555,8.20188,135006.34628483,0
+MQT.US,D,20120328,000000,8.17926,8.28514,8.16533,8.28514,195096.35017208,0
+MQT.US,D,20120329,000000,8.28514,8.30845,8.20188,8.23774,67629.729569196,0
+MQT.US,D,20120330,000000,8.23774,8.29887,8.2325,8.23774,58829.501876518,0
+MQT.US,D,20120402,000000,8.31467,8.3205,8.23774,8.25541,69153.468947645,0
+MQT.US,D,20120403,000000,8.2238,8.31882,8.21589,8.25857,94265.301375334,0
+MQT.US,D,20120404,000000,8.23951,8.33897,8.23517,8.33175,66910.889065076,0
+MQT.US,D,20120405,000000,8.33175,8.43606,8.32574,8.4246,45441.856825866,0
+MQT.US,D,20120409,000000,8.37611,8.52268,8.37166,8.52268,39210.218371145,0
+MQT.US,D,20120410,000000,8.49226,8.57098,8.49226,8.55814,38457.966970357,0
+MQT.US,D,20120411,000000,8.53502,8.57098,8.43606,8.49226,44019.362588842,0
+MQT.US,D,20120412,000000,8.47992,8.50569,8.42105,8.44792,32561.449933754,0
+MQT.US,D,20120413,000000,8.44792,8.48505,8.38825,8.40169,42490.560953322,0
+MQT.US,D,20120416,000000,8.46747,8.46747,8.40169,8.43606,21163.271912107,0
+MQT.US,D,20120417,000000,8.43606,8.45503,8.4009,8.42015,53885.701620726,0
+MQT.US,D,20120418,000000,8.38825,8.47992,8.38825,8.47992,24008.260386154,0
+MQT.US,D,20120419,000000,8.43606,8.47992,8.42105,8.42994,38665.519510278,0
+MQT.US,D,20120420,000000,8.41294,8.45503,8.41294,8.45503,27661.185088775,0
+MQT.US,D,20120423,000000,8.45591,8.50569,8.43606,8.50569,30336.081725228,0
+MQT.US,D,20120424,000000,8.47291,8.49867,8.45591,8.46204,49968.527098985,0
+MQT.US,D,20120425,000000,8.47291,8.49226,8.44248,8.44248,72996.734516143,0
+MQT.US,D,20120426,000000,8.42994,8.46747,8.42994,8.44248,40137.6238666,0
+MQT.US,D,20120427,000000,8.43606,8.46204,8.42015,8.42994,54697.687654957,0
+MQT.US,D,20120430,000000,8.42895,8.51181,8.42362,8.50391,75253.488718512,0
+MQT.US,D,20120501,000000,8.51181,8.54747,8.48416,8.48416,95926.73414612,0
+MQT.US,D,20120502,000000,8.46747,8.54056,8.46747,8.47291,70675.183423265,0
+MQT.US,D,20120503,000000,8.50471,8.51181,8.46747,8.47191,72469.24732932,0
+MQT.US,D,20120504,000000,8.45503,8.51804,8.45503,8.50471,71720.033282773,0
+MQT.US,D,20120507,000000,8.5295,8.54056,8.47992,8.48416,68621.931955163,0
+MQT.US,D,20120508,000000,8.48416,8.51804,8.48416,8.49127,31821.347949935,0
+MQT.US,D,20120509,000000,8.47992,8.51804,8.46204,8.47992,101329.17489256,0
+MQT.US,D,20120510,000000,8.497,8.52871,8.48318,8.50391,66920.001127805,0
+MQT.US,D,20120511,000000,8.48416,8.51804,8.47191,8.51181,70169.970167553,0
+MQT.US,D,20120514,000000,8.49127,8.51804,8.47992,8.47992,72247.520469598,0
+MQT.US,D,20120515,000000,8.45503,8.51804,8.45503,8.47191,52827.689892833,0
+MQT.US,D,20120516,000000,8.47191,8.54056,8.46204,8.54056,102670.67301645,0
+MQT.US,D,20120517,000000,8.49127,8.4979,8.44792,8.4979,108359.63751313,0
+MQT.US,D,20120518,000000,8.47191,8.51181,8.43606,8.46747,28192.722081257,0
+MQT.US,D,20120521,000000,8.47992,8.51181,8.47992,8.4979,28014.530632349,0
+MQT.US,D,20120522,000000,8.4979,8.54747,8.49127,8.54747,69833.836298021,0
+MQT.US,D,20120523,000000,8.55487,8.56485,8.51804,8.54056,99108.868941114,0
+MQT.US,D,20120524,000000,8.54056,8.54747,8.48416,8.54056,80091.994027221,0
+MQT.US,D,20120525,000000,8.56485,8.59745,8.54056,8.54747,56307.485403617,0
+MQT.US,D,20120529,000000,8.56485,8.61098,8.54056,8.54056,64416.208780359,0
+MQT.US,D,20120530,000000,8.54056,8.56485,8.54056,8.54056,57501.165621019,0
+MQT.US,D,20120531,000000,8.53869,8.56387,8.50391,8.53315,62992.702091921,0
+MQT.US,D,20120601,000000,8.54599,8.58283,8.51181,8.52871,79837.868722244,0
+MQT.US,D,20120604,000000,8.51804,8.55487,8.51804,8.55487,73361.217025274,0
+MQT.US,D,20120605,000000,8.55657,8.56742,8.52534,8.56742,65801.242315056,0
+MQT.US,D,20120606,000000,8.58747,8.64891,8.55123,8.60832,63824.937154436,0
+MQT.US,D,20120607,000000,8.61444,8.63696,8.53138,8.55657,93594.046087684,0
+MQT.US,D,20120608,000000,8.58283,8.61029,8.53869,8.56387,72888.402214819,0
+MQT.US,D,20120611,000000,8.59656,8.76388,8.59656,8.65681,53218.496138733,0
+MQT.US,D,20120612,000000,8.65078,8.69158,8.59656,8.65681,116773.10876557,0
+MQT.US,D,20120613,000000,8.68684,8.71094,8.63873,8.65078,67591.256415453,0
+MQT.US,D,20120614,000000,8.64337,8.6981,8.59656,8.62165,62531.024247023,0
+MQT.US,D,20120615,000000,8.64337,8.66936,8.59004,8.62165,57364.484680095,0
+MQT.US,D,20120618,000000,8.58283,8.74432,8.58283,8.71558,69785.238630137,0
+MQT.US,D,20120619,000000,8.74432,8.77662,8.70373,8.75913,59220.308122419,0
+MQT.US,D,20120620,000000,8.76912,8.76912,8.70373,8.73137,61348.480995176,0
+MQT.US,D,20120621,000000,8.73771,8.77662,8.71558,8.75913,91280.594606119,0
+MQT.US,D,20120622,000000,8.78225,8.78225,8.70915,8.7294,56211.302519262,0
+MQT.US,D,20120625,000000,8.76912,8.76912,8.73137,8.73137,47628.75188065,0
+MQT.US,D,20120626,000000,8.75152,8.76388,8.68684,8.69158,80352.194040684,0
+MQT.US,D,20120627,000000,8.71558,8.73137,8.67597,8.67597,67173.113981368,0
+MQT.US,D,20120628,000000,8.65078,8.69158,8.62718,8.66294,95008.440713394,0
+MQT.US,D,20120629,000000,8.70373,8.70373,8.63873,8.66294,95496.442295063,0
+MQT.US,D,20120702,000000,8.66936,8.73137,8.66294,8.73137,163287.15163912,0
+MQT.US,D,20120703,000000,8.70373,8.83785,8.70373,8.8191,77982.04527992,0
+MQT.US,D,20120705,000000,8.78225,8.87036,8.74965,8.76289,120064.58831329,0
+MQT.US,D,20120706,000000,8.76822,8.90256,8.76822,8.90256,92820.533207195,0
+MQT.US,D,20120709,000000,8.92755,8.93988,8.87036,8.87884,92323.419562798,0
+MQT.US,D,20120710,000000,8.91026,8.93988,8.88813,8.92755,70785.540627418,0
+MQT.US,D,20120711,000000,8.89583,8.93988,8.86383,8.93988,77758.29351737,0
+MQT.US,D,20120712,000000,8.93988,8.93988,8.86383,8.93988,65474.220508253,0
+MQT.US,D,20120713,000000,8.93988,9.0034,8.87884,8.87884,78207.821945299,0
+MQT.US,D,20120716,000000,8.87884,8.90256,8.84902,8.85099,88769.715098774,0
+MQT.US,D,20120717,000000,8.88813,8.89583,8.83687,8.85652,62410.542528727,0
+MQT.US,D,20120718,000000,8.87884,8.97939,8.87884,8.97939,123119.1542301,0
+MQT.US,D,20120719,000000,8.98442,9.03401,8.97939,9.02937,108451.77059183,0
+MQT.US,D,20120720,000000,9.02937,9.04556,9.0034,9.00991,71885.062863296,0
+MQT.US,D,20120723,000000,9.02275,9.09002,9.02275,9.05743,87317.859770737,0
+MQT.US,D,20120724,000000,9.09002,9.10246,8.97939,9.02275,106352.95881008,0
+MQT.US,D,20120725,000000,8.99885,9.12192,8.99885,9.11303,113835.98721282,0
+MQT.US,D,20120726,000000,9.10246,9.1478,8.99223,9.07481,86654.704094401,0
+MQT.US,D,20120727,000000,9.09574,9.15581,9.09574,9.1393,47732.021924903,0
+MQT.US,D,20120730,000000,9.20232,9.20232,9.1393,9.19363,62742.626592602,0
+MQT.US,D,20120731,000000,9.1478,9.16745,9.12775,9.15581,77254.092713073,0
+MQT.US,D,20120801,000000,9.22454,9.26425,9.07481,9.09574,68397.167741199,0
+MQT.US,D,20120802,000000,9.09002,9.12192,8.99223,8.99885,71884.050411881,0
+MQT.US,D,20120803,000000,8.99885,9.05199,8.97939,9.05199,55741.52506305,0
+MQT.US,D,20120806,000000,9.04556,9.08222,9.00991,9.05743,74385.817856499,0
+MQT.US,D,20120807,000000,9.04271,9.07481,9.01515,9.02275,60791.632717338,0
+MQT.US,D,20120808,000000,8.98442,9.04556,8.96447,8.96447,83839.076711367,0
+MQT.US,D,20120809,000000,8.95886,8.97198,8.88448,8.92755,104179.22562369,0
+MQT.US,D,20120810,000000,8.88813,8.95886,8.88813,8.89583,68962.11563035,0
+MQT.US,D,20120813,000000,8.90256,8.93988,8.82274,8.84803,110587.03062448,0
+MQT.US,D,20120814,000000,8.81169,8.93238,8.81169,8.92755,82705.131127406,0
+MQT.US,D,20120815,000000,8.91569,9.06424,8.91569,9.06424,188118.53502506,0
+MQT.US,D,20120816,000000,9.00991,9.14977,9.0034,9.12291,101031.51417677,0
+MQT.US,D,20120817,000000,9.12291,9.16844,9.05743,9.10908,54930.551480234,0
+MQT.US,D,20120820,000000,9.06997,9.12291,9.03401,9.06424,62576.584560664,0
+MQT.US,D,20120821,000000,9.05743,9.06424,8.99885,9.02937,65235.28197449,0
+MQT.US,D,20120822,000000,8.97198,8.99885,8.78136,8.93238,120229.61789383,0
+MQT.US,D,20120823,000000,8.94453,9.00991,8.85563,8.86936,72898.526728961,0
+MQT.US,D,20120824,000000,8.85563,8.87884,8.82847,8.84162,64379.760529447,0
+MQT.US,D,20120827,000000,8.81169,8.86284,8.81169,8.84803,63403.757366108,0
+MQT.US,D,20120828,000000,8.84803,8.93988,8.84803,8.91569,74926.466911709,0
+MQT.US,D,20120829,000000,8.92755,9.02275,8.92755,8.99223,91225.922229748,0
+MQT.US,D,20120830,000000,9.00991,9.05743,9.00991,9.03401,81456.778533632,0
+MQT.US,D,20120831,000000,9.04556,9.06997,8.99223,9.04556,48700.937928343,0
+MQT.US,D,20120904,000000,9.09664,9.09664,8.95886,8.97198,50604.346587136,0
+MQT.US,D,20120905,000000,8.93238,8.97939,8.91026,8.93238,74519.461443179,0
+MQT.US,D,20120906,000000,8.93238,9.07569,8.93238,9.03401,70136.559270882,0
+MQT.US,D,20120907,000000,9.03401,9.08222,9.02937,9.03401,44033.536908641,0
+MQT.US,D,20120910,000000,9.00991,9.06997,9.00991,9.05743,96693.159866708,0
+MQT.US,D,20120911,000000,9.00991,9.18464,9.00991,9.18464,75843.74789302,0
+MQT.US,D,20120912,000000,9.16844,9.27097,9.16844,9.27097,51915.471168592,0
+MQT.US,D,20120913,000000,9.22642,9.38317,9.18879,9.32016,96220.345056253,0
+MQT.US,D,20120914,000000,9.32016,9.38317,9.24578,9.24578,118528.69951788,0
+MQT.US,D,20120917,000000,9.18879,9.23994,9.13347,9.16162,141159.01352924,0
+MQT.US,D,20120918,000000,9.1393,9.18464,9.12192,9.13347,77273.329289944,0
+MQT.US,D,20120919,000000,9.13347,9.18464,9.12775,9.16162,61783.835103305,0
+MQT.US,D,20120920,000000,9.14404,9.23994,9.14404,9.17703,88197.680049722,0
+MQT.US,D,20120921,000000,9.19461,9.2925,9.19461,9.27097,52545.215948257,0
+MQT.US,D,20120924,000000,9.24578,9.32016,9.24578,9.2925,51727.155205542,0
+MQT.US,D,20120925,000000,9.27097,9.37467,9.23994,9.37467,78124.800929329,0
+MQT.US,D,20120926,000000,9.35601,9.46713,9.34375,9.38317,54654.152244143,0
+MQT.US,D,20120927,000000,9.39107,9.43452,9.34375,9.40391,37184.303091227,0
+MQT.US,D,20120928,000000,9.39798,9.44539,9.36292,9.43947,27670.297151504,0
+MQT.US,D,20121001,000000,9.46713,9.47304,9.4286,9.46317,79769.022026075,0
+MQT.US,D,20121002,000000,9.43947,9.46317,9.34662,9.39798,50450.45397217,0
+MQT.US,D,20121003,000000,9.40391,9.43452,9.35601,9.35601,74055.758695451,0
+MQT.US,D,20121004,000000,9.40391,9.40391,9.30722,9.30722,25181.691575272,0
+MQT.US,D,20121005,000000,9.36874,9.36874,9.30722,9.33398,52910.710908801,0
+MQT.US,D,20121008,000000,9.30722,9.4286,9.30722,9.36874,83779.342077927,0
+MQT.US,D,20121009,000000,9.35601,9.36292,9.23323,9.23323,73420.951658716,0
+MQT.US,D,20121010,000000,9.23323,9.27097,9.18879,9.25931,87355.320473064,0
+MQT.US,D,20121011,000000,9.20627,9.33684,9.20232,9.30722,106300.31133655,0
+MQT.US,D,20121012,000000,9.33684,9.3639,9.19363,9.21101,91764.546382131,0
+MQT.US,D,20121015,000000,9.28667,9.30128,9.21101,9.27787,87355.320473064,0
+MQT.US,D,20121016,000000,9.32016,9.32016,9.23224,9.25348,45723.318319028,0
+MQT.US,D,20121017,000000,9.2925,9.30722,9.25931,9.27787,32672.819589322,0
+MQT.US,D,20121018,000000,9.32805,9.34375,9.27097,9.32016,48687.776059957,0
+MQT.US,D,20121019,000000,9.34375,9.36874,9.32805,9.34375,37744.188723309,0
+MQT.US,D,20121022,000000,9.37467,9.39107,9.34662,9.38317,47111.389207967,0
+MQT.US,D,20121023,000000,9.4128,9.48786,9.40489,9.46713,92612.980667273,0
+MQT.US,D,20121024,000000,9.51453,9.60046,9.47304,9.60046,128289.74360268,0
+MQT.US,D,20121025,000000,9.61824,9.66071,9.57972,9.66071,85443.812202957,0
+MQT.US,D,20121026,000000,9.68442,9.72294,9.63899,9.71701,95277.752789585,0
+MQT.US,D,20121031,000000,9.68442,9.68837,9.4128,9.5086,112207.96533871,0
+MQT.US,D,20121101,000000,9.58762,9.70022,9.5244,9.55997,119604.93537123,0
+MQT.US,D,20121102,000000,9.61824,9.61824,9.37467,9.44046,70768.328953377,0
+MQT.US,D,20121105,000000,9.39798,9.4286,9.32016,9.32016,72486.459003361,0
+MQT.US,D,20121106,000000,9.40489,9.4128,9.29831,9.39107,65058.102976995,0
+MQT.US,D,20121107,000000,9.4523,9.52046,9.4128,9.49478,138167.21960012,0
+MQT.US,D,20121108,000000,9.45823,9.62417,9.45823,9.59453,70046.451095014,0
+MQT.US,D,20121109,000000,9.62417,9.67256,9.6054,9.64689,72629.214652772,0
+MQT.US,D,20121112,000000,9.63899,9.66762,9.54515,9.66762,113221.42920436,0
+MQT.US,D,20121113,000000,9.66071,9.67157,9.53626,9.55306,81024.461779748,0
+MQT.US,D,20121114,000000,9.62417,9.62417,9.46317,9.49379,91978.173630538,0
+MQT.US,D,20121115,000000,9.55997,9.57181,9.30031,9.38159,177565.75393432,0
+MQT.US,D,20121116,000000,9.44539,9.59453,9.34564,9.54416,64301.80177055,0
+MQT.US,D,20121119,000000,9.63799,9.7101,9.61232,9.69429,65095.563679323,0
+MQT.US,D,20121120,000000,9.73874,9.81085,9.68837,9.79109,73429.05127003,0
+MQT.US,D,20121121,000000,9.81085,9.90566,9.77924,9.79701,121430.38527112,0
+MQT.US,D,20121123,000000,9.90566,10.0005,9.85134,9.8701,42329.581178455,0
+MQT.US,D,20121126,000000,9.89381,9.91159,9.81085,9.8306,64077.037556585,0
+MQT.US,D,20121127,000000,9.88097,10.0093,9.8701,9.93823,96981.70851977,0
+MQT.US,D,20121128,000000,9.95014,9.98463,9.89875,9.97875,87412.017752262,0
+MQT.US,D,20121129,000000,10.0252,10.0814,9.89381,10.0123,86651.66674016,0
+MQT.US,D,20121130,000000,10.3146,10.3146,9.88788,9.90566,122356.77831517,0
+MQT.US,D,20121203,000000,10.0736,10.0736,9.83948,9.87406,127164.91008145,0
+MQT.US,D,20121204,000000,9.85134,9.91949,9.77133,9.80591,46106.024953615,0
+MQT.US,D,20121205,000000,9.83948,9.85825,9.79109,9.85825,51017.426764151,0
+MQT.US,D,20121206,000000,9.89875,9.90566,9.77924,9.86418,81168.229880571,0
+MQT.US,D,20121207,000000,9.88788,9.88788,9.6538,9.67157,96254.768404339,0
+MQT.US,D,20121210,000000,9.67157,9.72294,9.47898,9.57181,171776.55674762,0
+MQT.US,D,20121211,000000,9.58663,9.66663,9.51848,9.54416,105185.60232946,0
+MQT.US,D,20121212,000000,9.5659,9.59453,9.47304,9.50762,68217.963840875,0
+MQT.US,D,20121213,000000,9.55997,9.55997,9.34564,9.38909,125762.66487271,0
+MQT.US,D,20121214,000000,9.41774,9.41774,9.11007,9.23027,200217.32942538,0
+MQT.US,D,20121217,000000,9.2043,9.2043,9.05831,9.08429,137510.13863228,0
+MQT.US,D,20121218,000000,9.10434,9.10434,8.971,9.02374,165927.62492749,0
+MQT.US,D,20121219,000000,9.05831,9.1468,9.04369,9.07767,130669.00442617,0
+MQT.US,D,20121220,000000,9.1468,9.19165,9.10434,9.16449,103418.87461158,0
+MQT.US,D,20121221,000000,9.09288,9.23027,9.05831,9.18681,177889.73838688,0
+MQT.US,D,20121224,000000,9.18681,9.2043,9.12962,9.16449,57126.558597746,0
+MQT.US,D,20121226,000000,9.26326,9.26326,9.11678,9.15965,99296.17245275,0
+MQT.US,D,20121227,000000,9.18,9.18,9.02374,9.07767,100819.9118312,0
+MQT.US,D,20121228,000000,9.07767,9.10434,9.0034,9.08429,77299.653026714,0
+MQT.US,D,20121231,000000,9.12962,9.13546,9.00991,9.11678,100756.12739211,0
+MQT.US,D,20130102,000000,9.18,9.29634,9.11678,9.26326,139077.41342154,0
+MQT.US,D,20130103,000000,9.2915,9.38159,9.2915,9.34178,73029.132961401,0
+MQT.US,D,20130104,000000,9.37369,9.42267,9.33684,9.36095,73192.137639095,0
+MQT.US,D,20130107,000000,9.39601,9.40292,9.31789,9.40292,67158.939661569,0
+MQT.US,D,20130108,000000,9.34564,9.45725,9.34564,9.43847,73519.159445898,0
+MQT.US,D,20130109,000000,9.45725,9.47898,9.42663,9.46317,52132.135771242,0
+MQT.US,D,20130110,000000,9.43847,9.47304,9.36776,9.46713,140839.07888234,0
+MQT.US,D,20130111,000000,9.49971,9.51354,9.47898,9.51354,72100.715014531,0
+MQT.US,D,20130114,000000,9.57872,9.57872,9.50762,9.51848,25550.22389006,0
+MQT.US,D,20130115,000000,9.53626,9.55997,9.37369,9.42169,67037.445491858,0
+MQT.US,D,20130116,000000,9.42169,9.50762,9.33201,9.50762,116243.59667591,0
+MQT.US,D,20130117,000000,9.50762,9.55997,9.47898,9.47898,84071.940536645,0
+MQT.US,D,20130118,000000,9.50762,9.55306,9.48588,9.49971,82230.29141412,0
+MQT.US,D,20130122,000000,9.54416,9.5659,9.51354,9.54416,95444.807272937,0
+MQT.US,D,20130123,000000,9.57181,9.64689,9.55997,9.64689,65109.737999122,0
+MQT.US,D,20130124,000000,9.64293,9.66762,9.60441,9.66762,58882.149350059,0
+MQT.US,D,20130125,000000,9.67256,9.67256,9.62417,9.66762,104370.57894098,0
+MQT.US,D,20130128,000000,9.67849,9.67849,9.48588,9.50762,151119.51054264,0
+MQT.US,D,20130129,000000,9.51354,9.63108,9.44441,9.48588,96904.762212288,0
+MQT.US,D,20130130,000000,9.48588,9.53626,9.47304,9.53626,103637.56411706,0
+MQT.US,D,20130131,000000,9.55997,9.55997,9.42169,9.45132,93933.217311459,0
+MQT.US,D,20130201,000000,9.51848,9.5659,9.42169,9.42663,98507.472801049,0
+MQT.US,D,20130204,000000,9.42169,9.45725,9.33981,9.38811,81988.315526115,0
+MQT.US,D,20130205,000000,9.45725,9.47898,9.42663,9.45132,42008.634080138,0
+MQT.US,D,20130206,000000,9.46713,9.51848,9.45132,9.51848,57600.385859616,0
+MQT.US,D,20130207,000000,9.55306,9.5659,9.51848,9.5659,66491.734179576,0
+MQT.US,D,20130208,000000,9.60441,9.60441,9.49971,9.5659,89707.245108371,0
+MQT.US,D,20130211,000000,9.55997,9.57181,9.45725,9.49379,57522.427100719,0
+MQT.US,D,20130212,000000,9.53034,9.53626,9.45132,9.48588,51762.591005041,0
+MQT.US,D,20130213,000000,9.5659,9.57181,9.43749,9.45033,52266.791809337,0
+MQT.US,D,20130214,000000,9.46713,9.46713,9.32311,9.32311,63873.534822321,0
+MQT.US,D,20130215,000000,9.35106,9.35106,9.30909,9.316,95963.182397034,0
+MQT.US,D,20130219,000000,9.35106,9.35106,9.30325,9.30325,46178.921455442,0
+MQT.US,D,20130220,000000,9.30909,9.33684,9.28854,9.33684,45032.826454508,0
+MQT.US,D,20130221,000000,9.33684,9.40983,9.30909,9.40983,60239.846696571,0
+MQT.US,D,20130222,000000,9.40983,9.40983,9.33003,9.39403,45786.090306712,0
+MQT.US,D,20130225,000000,9.41675,9.41675,9.32311,9.35106,24369.705541042,0
+MQT.US,D,20130226,000000,9.34375,9.36677,9.30325,9.30325,48947.97607342,0
+MQT.US,D,20130227,000000,9.30325,9.32311,9.268,9.316,105710.05216204,0
+MQT.US,D,20130228,000000,9.28854,9.30909,9.268,9.30909,40057.640204874,0
+MQT.US,D,20130301,000000,9.33882,9.34375,9.24094,9.29348,64034.514597187,0
+MQT.US,D,20130304,000000,9.30031,9.30909,9.25447,9.26029,50827.085898271,0
+MQT.US,D,20130305,000000,9.25447,9.268,9.20716,9.23423,87983.0403499,0
+MQT.US,D,20130306,000000,9.2274,9.268,9.20716,9.268,70142.633979368,0
+MQT.US,D,20130307,000000,9.26029,9.26029,9.17605,9.23423,78523.706786545,0
+MQT.US,D,20130308,000000,9.19461,9.19461,9.1072,9.1072,97959.736585938,0
+MQT.US,D,20130311,000000,9.09387,9.09387,8.97287,9.01091,159849.87908774,0
+MQT.US,D,20130312,000000,8.97287,8.99411,8.88734,8.97287,132478.25510343,0
+MQT.US,D,20130313,000000,8.97939,8.98542,8.86749,8.95886,184880.71540229,0
+MQT.US,D,20130314,000000,8.90156,8.90156,8.74145,8.74145,206401.38266363,0
+MQT.US,D,20130315,000000,8.70728,8.79894,8.53048,8.67765,179493.46142705,0
+MQT.US,D,20130318,000000,8.60288,8.8827,8.60288,8.8827,154438.32627857,0
+MQT.US,D,20130319,000000,8.86749,8.92092,8.79351,8.875,100669.05657048,0
+MQT.US,D,20130320,000000,8.89385,8.99312,8.88635,8.98542,95071.212701077,0
+MQT.US,D,20130321,000000,8.96547,9.02572,8.90828,8.97198,122917.67639866,0
+MQT.US,D,20130322,000000,8.95886,8.99312,8.92092,8.99312,117803.78430528,0
+MQT.US,D,20130325,000000,8.97939,8.98542,8.8827,8.95302,83279.191079286,0
+MQT.US,D,20130326,000000,8.9147,8.95302,8.8827,8.95302,70302.60130282,0
+MQT.US,D,20130327,000000,8.97198,9.14404,8.94453,9.14404,245677.41037669,0
+MQT.US,D,20130328,000000,9.1393,9.14404,9.08034,9.11303,94246.064798462,0
+MQT.US,D,20130401,000000,9.15581,9.18464,9.03016,9.04469,102142.17337822,0
+MQT.US,D,20130402,000000,9.03016,9.04469,8.93139,8.96547,100819.9118312,0
+MQT.US,D,20130403,000000,8.92092,8.92655,8.88635,8.9147,76695.219532407,0
+MQT.US,D,20130404,000000,8.93988,8.97939,8.90828,8.95886,60572.94321186,0
+MQT.US,D,20130405,000000,8.95302,9.06028,8.95302,9.00429,50791.650098772,0
+MQT.US,D,20130408,000000,9.04903,9.04903,8.97939,8.97939,56773.213054173,0
+MQT.US,D,20130409,000000,8.98542,9.01091,8.96547,8.98542,51842.574666766,0
+MQT.US,D,20130410,000000,8.97939,9.04903,8.97198,9.04469,58451.857499003,0
+MQT.US,D,20130411,000000,9.04803,9.04803,9.01712,9.04469,40551.71649503,0
+MQT.US,D,20130412,000000,9.04803,9.07382,9.01091,9.06028,30732.962679615,0
+MQT.US,D,20130415,000000,9.04803,9.04803,9.01712,9.03016,32625.234372851,0
+MQT.US,D,20130416,000000,9.03688,9.05476,9.0034,9.01091,71912.39905148,0
+MQT.US,D,20130417,000000,9.03016,9.10819,9.03016,9.04803,81436.529505348,0
+MQT.US,D,20130418,000000,9.08034,9.14404,9.04469,9.13249,117989.06291408,0
+MQT.US,D,20130419,000000,9.14878,9.14878,9.13249,9.14404,48021.58302938,0
+MQT.US,D,20130422,000000,9.17802,9.18977,9.14878,9.15678,64045.651562744,0
+MQT.US,D,20130423,000000,9.17802,9.22059,9.16162,9.18977,52920.835422945,0
+MQT.US,D,20130424,000000,9.21388,9.21388,9.12775,9.12775,58264.553987366,0
+MQT.US,D,20130425,000000,9.14878,9.15678,9.10819,9.11303,42779.109606384,0
+MQT.US,D,20130426,000000,9.14878,9.17802,9.12775,9.17802,39079.612138707,0
+MQT.US,D,20130429,000000,9.18464,9.26227,9.1393,9.26227,78539.906009173,0
+MQT.US,D,20130430,000000,9.27492,9.29052,9.20814,9.27492,56259.900187147,0
+MQT.US,D,20130501,000000,9.30524,9.34277,9.26898,9.33201,91344.379045217,0
+MQT.US,D,20130502,000000,9.33201,9.47502,9.33201,9.47502,114788.70399363,0
+MQT.US,D,20130503,000000,9.47502,9.52836,9.44144,9.52836,80851.33258791,0
+MQT.US,D,20130506,000000,9.50465,9.52836,9.49082,9.49082,31432.566606863,0
+MQT.US,D,20130507,000000,9.49082,9.52836,9.48292,9.50465,53167.873568022,0
+MQT.US,D,20130508,000000,9.52342,9.52342,9.40489,9.40489,61934.690364029,0
+MQT.US,D,20130509,000000,9.38317,9.41378,9.34662,9.39107,66787.369992538,0
+MQT.US,D,20130510,000000,9.35501,9.39107,9.34277,9.35501,124569.99710671,0
+MQT.US,D,20130513,000000,9.39107,9.39107,9.2033,9.2033,86800.497098054,0
+MQT.US,D,20130514,000000,9.2033,9.22059,9.16162,9.16745,69930.019182376,0
+MQT.US,D,20130515,000000,9.14316,9.18879,9.05831,9.06611,76089.773586684,0
+MQT.US,D,20130516,000000,9.05387,9.12675,9.04556,9.05831,72765.895593696,0
+MQT.US,D,20130517,000000,9.06611,9.09288,9.05831,9.08528,47267.306725762,0
+MQT.US,D,20130520,000000,9.10523,9.19461,9.10523,9.19461,78231.108327826,0
+MQT.US,D,20130521,000000,9.17605,9.18375,9.09959,9.1468,45256.578217058,0
+MQT.US,D,20130522,000000,9.16162,9.16162,9.05387,9.07856,63242.777591242,0
+MQT.US,D,20130523,000000,9.10523,9.13149,9.07185,9.11105,42138.227861163,0
+MQT.US,D,20130524,000000,9.05387,9.07856,9.035,9.05387,35652.464101464,0
+MQT.US,D,20130528,000000,9.08528,9.08528,8.99687,9.00893,25184.728929515,0
+MQT.US,D,20130529,000000,8.94937,8.96833,8.7944,8.81533,167291.39698249,0
+MQT.US,D,20130530,000000,8.78787,8.85099,8.73681,8.77,108265.47953161,0
+MQT.US,D,20130531,000000,8.73968,8.78136,8.55814,8.62718,166174.66307257,0
+MQT.US,D,20130603,000000,8.67223,8.67223,8.43606,8.43606,173352.94359962,0
+MQT.US,D,20130604,000000,8.43606,8.56742,8.40593,8.56742,200980.71779172,0
+MQT.US,D,20130605,000000,8.50391,8.63162,8.50391,8.62165,145297.9149107,0
+MQT.US,D,20130606,000000,8.63162,8.67864,8.54925,8.67223,84252.156888383,0
+MQT.US,D,20130607,000000,8.64516,8.68584,8.6093,8.65849,85580.493143881,0
+MQT.US,D,20130610,000000,8.64516,8.64516,8.49029,8.51804,89499.692568449,0
+MQT.US,D,20130611,000000,8.43072,8.43606,8.33532,8.39458,169778.9901073,0
+MQT.US,D,20130612,000000,8.42648,8.42648,8.2325,8.34914,205036.59815721,0
+MQT.US,D,20130613,000000,8.26232,8.37512,8.20533,8.34914,101435.48229106,0
+MQT.US,D,20130614,000000,8.38765,8.40593,8.32841,8.40593,110219.51076111,0
+MQT.US,D,20130617,000000,8.43072,8.45246,8.31467,8.34914,112204.92798446,0
+MQT.US,D,20130618,000000,8.27032,8.30845,8.2325,8.27605,89607.01241836,0
+MQT.US,D,20130619,000000,8.23774,8.29571,8.21778,8.23774,111234.99952961,0
+MQT.US,D,20130620,000000,8.15288,8.18192,8.05095,8.11258,122817.44370865,0
+MQT.US,D,20130621,000000,8.09401,8.1682,8.01876,8.13984,148223.89949789,0
+MQT.US,D,20130624,000000,8.05095,8.07486,7.86695,8.06873,126972.54431274,0
+MQT.US,D,20130625,000000,8.03772,8.18785,7.90744,8.15288,189467.12030885,0
+MQT.US,D,20130626,000000,8.14657,8.48318,8.14657,8.44515,100778.40132321,0
+MQT.US,D,20130627,000000,8.45937,8.54411,8.44515,8.45246,136779.14871118,0
+MQT.US,D,20130628,000000,8.45246,8.45246,8.33532,8.42105,114903.11100344,0
+MQT.US,D,20130701,000000,8.47102,8.51992,8.40593,8.49127,101127.69706114,0
+MQT.US,D,20130702,000000,8.40169,8.46648,8.34312,8.38134,90217.520621154,0
+MQT.US,D,20130703,000000,8.35724,8.35724,8.19397,8.26232,47148.849910294,0
+MQT.US,D,20130705,000000,8.21057,8.21057,7.99653,8.03772,112279.84938911,0
+MQT.US,D,20130708,000000,8.1682,8.23774,8.0309,8.03772,138387.93400843,0
+MQT.US,D,20130709,000000,8.05688,8.09401,7.97045,7.98379,135742.39846299,0
+MQT.US,D,20130710,000000,7.96492,7.99653,7.8864,7.93391,161846.43327664,0
+MQT.US,D,20130711,000000,8.00374,8.11358,8.00374,8.10774,92720.300517185,0
+MQT.US,D,20130712,000000,8.1028,8.12809,8.03189,8.04463,95674.633743972,0
+MQT.US,D,20130715,000000,8.03189,8.04463,7.99742,8.01974,150311.57431407,0
+MQT.US,D,20130716,000000,8.01105,8.03189,7.97125,8.01974,79176.737948738,0
+MQT.US,D,20130717,000000,8.03772,8.08197,8.00374,8.06468,104528.5213616,0
+MQT.US,D,20130718,000000,8.05767,8.07663,8.01105,8.05767,150974.72999041,0
+MQT.US,D,20130719,000000,8.01105,8.03772,7.9345,7.96571,92941.014925492,0
+MQT.US,D,20130722,000000,7.9345,7.93796,7.8467,7.85312,185092.31774786,0
+MQT.US,D,20130723,000000,7.87317,7.92709,7.8467,7.92157,98847.656476236,0
+MQT.US,D,20130724,000000,7.90834,7.92709,7.85312,7.92157,186012.63608342,0
+MQT.US,D,20130725,000000,7.8467,7.90834,7.80383,7.82645,195129.76106877,0
+MQT.US,D,20130726,000000,7.80906,7.91515,7.80906,7.87317,87543.636436115,0
+MQT.US,D,20130729,000000,7.8467,7.93796,7.8467,7.9345,63815.825091709,0
+MQT.US,D,20130730,000000,7.91515,7.9345,7.86063,7.8864,52208.069627311,0
+MQT.US,D,20130731,000000,7.85312,7.8864,7.80906,7.86695,98497.348286906,0
+MQT.US,D,20130801,000000,7.86695,7.91515,7.7982,7.80383,106553.42419011,0
+MQT.US,D,20130802,000000,7.7982,7.8467,7.78635,7.7982,96495.73184093,0
+MQT.US,D,20130805,000000,7.74812,7.79188,7.69558,7.72224,83876.537413695,0
+MQT.US,D,20130806,000000,7.6856,7.6856,7.64007,7.6856,72998.759418974,0
+MQT.US,D,20130807,000000,7.61844,7.7017,7.60541,7.69153,72144.250425344,0
+MQT.US,D,20130808,000000,7.6614,7.71493,7.64768,7.70733,41762.608386475,0
+MQT.US,D,20130809,000000,7.67089,7.69153,7.58457,7.66624,155628.96914172,0
+MQT.US,D,20130812,000000,7.62594,7.67741,7.61222,7.64768,76584.862328253,0
+MQT.US,D,20130813,000000,7.61222,7.67089,7.58457,7.59088,126857.12485151,0
+MQT.US,D,20130814,000000,7.58457,7.62594,7.56965,7.59088,82003.502297329,0
+MQT.US,D,20130815,000000,7.56422,7.57706,7.50298,7.50979,186843.85869453,0
+MQT.US,D,20130816,000000,7.50298,7.52945,7.42022,7.43275,152483.28259764,0
+MQT.US,D,20130819,000000,7.43275,7.45902,7.42564,7.42564,90503.031919973,0
+MQT.US,D,20130820,000000,7.42564,7.61844,7.42564,7.60541,135892.2412723,0
+MQT.US,D,20130821,000000,7.54674,7.60541,7.53953,7.55878,125551.06252713,0
+MQT.US,D,20130822,000000,7.55878,7.69617,7.53953,7.67089,95256.491309886,0
+MQT.US,D,20130823,000000,7.64007,7.70832,7.61222,7.70832,144337.09851857,0
+MQT.US,D,20130826,000000,7.69242,7.69242,7.61222,7.61222,115209.88378196,0
+MQT.US,D,20130827,000000,7.59088,7.67839,7.58457,7.65449,149323.42173377,0
+MQT.US,D,20130828,000000,7.69242,7.69242,7.56965,7.56965,128703.83623111,0
+MQT.US,D,20130829,000000,7.53586,7.59088,7.50979,7.56422,162987.4660205,0
+MQT.US,D,20130830,000000,7.53953,7.56965,7.5172,7.56965,116509.87139786,0
+MQT.US,D,20130903,000000,7.61311,7.61311,7.53586,7.59178,110403.77691851,0
+MQT.US,D,20130904,000000,7.55197,7.61311,7.55197,7.60619,84097.251822002,0
+MQT.US,D,20130905,000000,7.55197,7.59178,7.50298,7.55878,95700.957480742,0
+MQT.US,D,20130906,000000,7.55878,7.58525,7.53034,7.55197,88348.535310445,0
+MQT.US,D,20130909,000000,7.53953,7.61222,7.53953,7.59088,68993.501624192,0
+MQT.US,D,20130910,000000,7.55878,7.59178,7.55197,7.57033,68499.425334037,0
+MQT.US,D,20130911,000000,7.53586,7.54674,7.50979,7.52945,119907.65834408,0
+MQT.US,D,20130912,000000,7.53953,7.58525,7.50298,7.5172,81295.798758767,0
+MQT.US,D,20130913,000000,7.52342,7.59178,7.5172,7.53586,90160.823341956,0
+MQT.US,D,20130916,000000,7.55878,7.65616,7.55878,7.59967,70509.141391327,0
+MQT.US,D,20130917,000000,7.59178,7.83593,7.59178,7.83593,172287.84471183,0
+MQT.US,D,20130918,000000,7.81253,8.01026,7.78861,8.01026,166419.67631482,0
+MQT.US,D,20130919,000000,7.99653,8.05767,7.98379,8.05767,138243.15345619,0
+MQT.US,D,20130920,000000,8.06972,8.07663,7.96404,8.06972,67916.253319428,0
+MQT.US,D,20130923,000000,8.06972,8.1364,8.04463,8.06972,52232.368461253,0
+MQT.US,D,20130924,000000,8.10854,8.15021,8.0309,8.15021,75100.60855496,0
+MQT.US,D,20130925,000000,8.17837,8.20276,8.14163,8.17165,39447.132002081,0
+MQT.US,D,20130926,000000,8.1364,8.20879,8.12148,8.20879,74316.971160329,0
+MQT.US,D,20130927,000000,8.22203,8.22203,8.14163,8.22203,83126.310915734,0
+MQT.US,D,20130930,000000,8.18439,8.20879,8.16395,8.19792,62940.054618381,0
+MQT.US,D,20131001,000000,8.20879,8.20879,8.17165,8.20276,91967.036664982,0
+MQT.US,D,20131002,000000,8.1364,8.21412,8.12889,8.20276,108445.69588335,0
+MQT.US,D,20131003,000000,8.22203,8.22203,8.12889,8.1364,61988.350288984,0
+MQT.US,D,20131004,000000,8.17837,8.19792,8.06972,8.06972,117382.60451695,0
+MQT.US,D,20131007,000000,8.1028,8.1028,7.95791,7.95791,50516.263314096,0
+MQT.US,D,20131008,000000,7.95791,7.9909,7.93293,7.97638,109496.62045134,0
+MQT.US,D,20131009,000000,7.97638,7.98379,7.95791,7.96957,88152.11973608,0
+MQT.US,D,20131010,000000,7.97638,7.98379,7.93293,7.95791,65245.406488633,0
+MQT.US,D,20131011,000000,7.97638,7.97638,7.95031,7.9588,14831.400767375,0
+MQT.US,D,20131014,000000,7.98379,7.98379,7.93391,7.96404,13736.940788569,0
+MQT.US,D,20131015,000000,7.9588,7.9588,7.88403,7.89193,39948.295452135,0
+MQT.US,D,20131016,000000,7.88403,7.9189,7.85806,7.9189,51427.469586923,0
+MQT.US,D,20131017,000000,7.86981,8.03189,7.86981,8.01974,148583.31974994,0
+MQT.US,D,20131018,000000,8.03851,8.10449,8.03189,8.05855,145408.27211485,0
+MQT.US,D,20131021,000000,8.05855,8.07663,7.97045,8.02616,93798.561273363,0
+MQT.US,D,20131022,000000,8.07129,8.10933,8.03189,8.07663,92729.412579913,0
+MQT.US,D,20131023,000000,8.12325,8.12325,8.09144,8.11605,52922.860325773,0
+MQT.US,D,20131024,000000,8.12325,8.12325,8.04463,8.05855,82944.069661169,0
+MQT.US,D,20131025,000000,8.04463,8.14321,8.00374,8.09144,61767.635880678,0
+MQT.US,D,20131028,000000,8.11605,8.15101,8.07663,8.09144,53514.131951696,0
+MQT.US,D,20131029,000000,8.09787,8.14321,8.08276,8.08276,53310.629217432,0
+MQT.US,D,20131030,000000,8.07663,8.09787,8.02616,8.03851,73257.946981021,0
+MQT.US,D,20131031,000000,8.03851,8.03851,7.9431,7.95031,87393.793626806,0
+MQT.US,D,20131101,000000,7.96404,8.01974,7.87791,7.88403,112422.60503852,0
+MQT.US,D,20131104,000000,7.86981,7.9431,7.86981,7.91347,116361.04103997,0
+MQT.US,D,20131105,000000,7.86981,7.92542,7.86368,7.91347,102633.21231413,0
+MQT.US,D,20131106,000000,7.89914,7.90684,7.86368,7.87791,43505.037270402,0
+MQT.US,D,20131107,000000,7.86368,7.87791,7.82408,7.85065,64327.113055906,0
+MQT.US,D,20131108,000000,7.81924,7.81924,7.74339,7.80057,65109.737999122,0
+MQT.US,D,20131111,000000,7.76472,7.80522,7.76472,7.80057,44785.788309431,0
+MQT.US,D,20131112,000000,7.78783,7.80522,7.73658,7.74339,65472.195605425,0
+MQT.US,D,20131113,000000,7.73658,7.76551,7.7025,7.75059,57317.911915041,0
+MQT.US,D,20131114,000000,7.73064,7.77233,7.71632,7.74339,53455.40976967,0
+MQT.US,D,20131115,000000,7.71632,7.76551,7.71632,7.7588,60417.025694065,0
+MQT.US,D,20131118,000000,7.7588,7.78861,7.74339,7.76551,41500.383470183,0
+MQT.US,D,20131119,000000,7.74339,7.78062,7.72403,7.72403,119534.06377224,0
+MQT.US,D,20131120,000000,7.70832,7.73658,7.7025,7.7025,127164.91008145,0
+MQT.US,D,20131121,000000,7.7025,7.7025,7.6614,7.67839,89791.278575754,0
+MQT.US,D,20131122,000000,7.6614,7.69242,7.63928,7.64768,128074.09145144,0
+MQT.US,D,20131125,000000,7.63928,7.6856,7.63928,7.63928,74633.86845299,0
+MQT.US,D,20131126,000000,7.6614,7.6856,7.64768,7.66624,118763.58824599,0
+MQT.US,D,20131127,000000,7.6856,7.6856,7.63237,7.64768,163079.5990992,0
+MQT.US,D,20131129,000000,7.67839,7.67839,7.64768,7.67839,65869.076559811,0
+MQT.US,D,20131202,000000,7.69242,7.69242,7.63928,7.64768,149421.62952094,0
+MQT.US,D,20131203,000000,7.65449,7.7025,7.64768,7.69242,143220.36460865,0
+MQT.US,D,20131204,000000,7.64768,7.69617,7.61785,7.63928,123770.16048946,0
+MQT.US,D,20131205,000000,7.60481,7.63928,7.59602,7.61153,102190.7710461,0
+MQT.US,D,20131206,000000,7.63928,7.71632,7.60481,7.7025,172150.15131948,0
+MQT.US,D,20131209,000000,7.7025,7.7025,7.63928,7.6614,90189.171981555,0
+MQT.US,D,20131210,000000,7.6614,7.67839,7.64768,7.6614,184524.33250448,0
+MQT.US,D,20131211,000000,7.63928,7.66219,7.61153,7.62594,173469.37551225,0
+MQT.US,D,20131212,000000,7.61785,7.65449,7.58861,7.61153,130635.5935295,0
+MQT.US,D,20131213,000000,7.65449,7.65449,7.58288,7.61785,198722.95113793,0
+MQT.US,D,20131216,000000,7.61153,7.67089,7.61153,7.63928,292095.27036591,0
+MQT.US,D,20131217,000000,7.6856,7.78951,7.63928,7.7825,212822.34953282,0
+MQT.US,D,20131218,000000,7.78951,7.88729,7.78951,7.88729,217531.26106049,0
+MQT.US,D,20131219,000000,7.90931,7.98142,7.87317,7.98142,168006.18768095,0
+MQT.US,D,20131220,000000,7.92315,8.03683,7.92315,7.98843,299616.77192238,0
+MQT.US,D,20131223,000000,7.98142,8.16473,7.98142,8.13727,319886.0492357,0
+MQT.US,D,20131224,000000,8.17234,8.17234,8.08197,8.08197,123969.61341807,0
+MQT.US,D,20131226,000000,8.11436,8.12977,7.94714,7.96749,116391.41458239,0
+MQT.US,D,20131227,000000,7.94714,7.96167,7.88729,7.88729,252333.26597399,0
+MQT.US,D,20131230,000000,7.88729,7.94053,7.88729,7.89559,290838.81816082,0
+MQT.US,D,20131231,000000,7.92927,7.95465,7.86063,7.87317,272452.700478,0
+MQT.US,D,20140102,000000,7.83879,7.86695,7.80709,7.86063,331841.07553519,0
+MQT.US,D,20140103,000000,7.83879,7.92927,7.80294,7.92927,236524.84959186,0
+MQT.US,D,20140106,000000,7.96167,8.03683,7.95465,8.00236,109034.94260644,0
+MQT.US,D,20140107,000000,8.03683,8.08957,8.02379,8.06468,216886.32950962,0
+MQT.US,D,20140108,000000,8.03683,8.06873,8.01697,8.04384,72995.72206473,0
+MQT.US,D,20140109,000000,8.04384,8.09688,8.01697,8.01697,120799.62804005,0
+MQT.US,D,20140110,000000,8.04384,8.16473,8.04384,8.16473,91999.435110237,0
+MQT.US,D,20140113,000000,8.20454,8.20454,8.15792,8.17234,85645.290034393,0
+MQT.US,D,20140114,000000,8.15101,8.20454,8.14321,8.18004,97636.764584792,0
+MQT.US,D,20140115,000000,8.1923,8.1923,8.12977,8.13727,109330.5784194,0
+MQT.US,D,20140116,000000,8.11436,8.18696,8.11436,8.12977,134992.17196503,0
+MQT.US,D,20140117,000000,8.15101,8.25274,8.12977,8.1923,242885.06937619,0
+MQT.US,D,20140121,000000,8.21057,8.24562,8.19961,8.20454,93851.208746903,0
+MQT.US,D,20140122,000000,8.19961,8.25768,8.1923,8.23774,62913.73088161,0
+MQT.US,D,20140123,000000,8.24562,8.31112,8.24562,8.27309,99183.790345768,0
+MQT.US,D,20140124,000000,8.29887,8.31112,8.26509,8.29195,84143.824587056,0
+MQT.US,D,20140127,000000,8.32574,8.32574,8.25274,8.27309,51292.813548827,0
+MQT.US,D,20140128,000000,8.25768,8.31112,8.25768,8.30589,54155.013696917,0
+MQT.US,D,20140129,000000,8.29887,8.34736,8.29887,8.33363,92983.53788489,0
+MQT.US,D,20140130,000000,8.34736,8.39636,8.34736,8.36988,105200.78910067,0
+MQT.US,D,20140131,000000,8.35537,8.4086,8.35537,8.38765,62162.491932236,0
+MQT.US,D,20140203,000000,8.41651,8.46371,8.39636,8.41651,75697.954889368,0
+MQT.US,D,20140204,000000,8.40336,8.48939,8.40336,8.42835,83758.080598227,0
+MQT.US,D,20140205,000000,8.42835,8.48139,8.42835,8.4569,135550.03269428,0
+MQT.US,D,20140206,000000,8.48939,8.48939,8.43448,8.4569,73895.791372,0
+MQT.US,D,20140207,000000,8.4407,8.48939,8.43448,8.4569,79071.443001655,0
+MQT.US,D,20140210,000000,8.47548,8.53048,8.46836,8.48139,95733.355925999,0
+MQT.US,D,20140211,000000,8.47548,8.48139,8.43448,8.44792,114200.46972195,0
+MQT.US,D,20140212,000000,8.46371,8.46914,8.40336,8.40336,69059.310966119,0
+MQT.US,D,20140213,000000,8.39636,8.43448,8.38134,8.39636,85336.492353046,0
+MQT.US,D,20140214,000000,8.39636,8.4086,8.34065,8.38134,89919.859905363,0
+MQT.US,D,20140218,000000,8.36336,8.41749,8.36336,8.38134,66557.543521502,0
+MQT.US,D,20140219,000000,8.42362,8.49029,8.42362,8.44792,141041.56916518,0
+MQT.US,D,20140220,000000,8.43448,8.46371,8.41749,8.46371,69890.53357722,0
+MQT.US,D,20140221,000000,8.46914,8.48139,8.44792,8.48139,58346.562551919,0
+MQT.US,D,20140224,000000,8.4569,8.49029,8.4569,8.46371,60504.096515691,0
+MQT.US,D,20140225,000000,8.46371,8.497,8.4569,8.46914,38452.904713286,0
+MQT.US,D,20140226,000000,8.46371,8.50471,8.44792,8.4569,48177.500547174,0
+MQT.US,D,20140227,000000,8.4569,8.48139,8.4569,8.47625,40289.491578738,0
+MQT.US,D,20140228,000000,8.4569,8.51181,8.4569,8.51181,43431.128317161,0
+MQT.US,D,20140303,000000,8.53138,8.56387,8.497,8.56387,64816.127088989,0
+MQT.US,D,20140304,000000,8.55211,8.60101,8.55211,8.56387,71045.740640881,0
+MQT.US,D,20140305,000000,8.5531,8.61543,8.545,8.61543,62553.298178136,0
+MQT.US,D,20140306,000000,8.60832,8.60832,8.53138,8.53138,55363.880685534,0
+MQT.US,D,20140307,000000,8.51261,8.51261,8.4407,8.47625,77224.73162206,0
+MQT.US,D,20140310,000000,8.48139,8.545,8.46914,8.5369,37568.022177229,0
+MQT.US,D,20140311,000000,8.5531,8.5531,8.52456,8.545,39637.47286796,0
+MQT.US,D,20140312,000000,8.53138,8.58668,8.53138,8.5531,61694.739378852,0
+MQT.US,D,20140313,000000,8.55734,8.6093,8.55734,8.6093,43840.15868852,0
+MQT.US,D,20140314,000000,8.6415,8.6415,8.58668,8.6093,58438.695630617,0
+MQT.US,D,20140317,000000,8.602,8.64694,8.602,8.6334,36673.015127031,0
+MQT.US,D,20140318,000000,8.6415,8.6415,8.59468,8.61621,24172.277515263,0
+MQT.US,D,20140319,000000,8.602,8.62263,8.51992,8.545,47117.463916453,0
+MQT.US,D,20140320,000000,8.51992,8.51992,8.42835,8.44792,120767.2295948,0
+MQT.US,D,20140321,000000,8.4569,8.497,8.42835,8.44792,90489.870051588,0
+MQT.US,D,20140324,000000,8.4569,8.497,8.4569,8.497,49980.676515957,0
+MQT.US,D,20140325,000000,8.48139,8.51992,8.46371,8.51261,98141.977840503,0
+MQT.US,D,20140326,000000,8.50471,8.55734,8.497,8.5531,38058.048661728,0
+MQT.US,D,20140327,000000,8.55734,8.6334,8.55734,8.6093,58669.534553066,0
+MQT.US,D,20140328,000000,8.602,8.62807,8.56485,8.56485,50733.94036816,0
+MQT.US,D,20140331,000000,8.59468,8.6093,8.545,8.57187,56902.806835197,0
+MQT.US,D,20140401,000000,8.58668,8.59468,8.53138,8.56485,119862.09803044,0
+MQT.US,D,20140402,000000,8.5531,8.55734,8.5369,8.5369,88112.634130924,0
+MQT.US,D,20140403,000000,8.56485,8.57187,8.5531,8.57187,20927.370732586,0
+MQT.US,D,20140404,000000,8.602,8.6415,8.57819,8.58668,64079.062459415,0
+MQT.US,D,20140407,000000,8.6093,8.6093,8.57187,8.58668,36287.271138202,0
+MQT.US,D,20140408,000000,8.6093,8.62807,8.57819,8.602,57822.112719338,0
+MQT.US,D,20140409,000000,8.62263,8.62807,8.602,8.61621,57875.772644292,0
+MQT.US,D,20140410,000000,8.62263,8.6415,8.61621,8.6415,57220.716579272,0
+MQT.US,D,20140411,000000,8.66936,8.66936,8.6334,8.6415,50415.018172671,0
+MQT.US,D,20140414,000000,8.66936,8.66936,8.59468,8.61621,44535.712810111,0
+MQT.US,D,20140415,000000,8.6415,8.66936,8.62263,8.66205,83968.670492392,0
+MQT.US,D,20140416,000000,8.68397,8.7218,8.67676,8.7218,108471.00716871,0
+MQT.US,D,20140417,000000,8.7218,8.76013,8.68397,8.76013,87560.848110157,0
+MQT.US,D,20140421,000000,8.76013,8.80092,8.73137,8.73137,56588.946896779,0
+MQT.US,D,20140422,000000,8.76733,8.80792,8.76013,8.80092,50168.992479008,0
+MQT.US,D,20140423,000000,8.81533,8.85001,8.79351,8.85001,42085.580387621,0
+MQT.US,D,20140424,000000,8.8665,8.90353,8.84162,8.90353,61221.924568394,0
+MQT.US,D,20140425,000000,8.91203,8.91203,8.88734,8.91203,33791.57840207,0
+MQT.US,D,20140428,000000,8.9228,8.95204,8.91203,8.9228,29770.121384661,0
+MQT.US,D,20140429,000000,8.91203,8.91757,8.8665,8.88734,65586.602615235,0
+MQT.US,D,20140430,000000,8.92952,8.92952,8.90353,8.90353,41466.972573513,0
+MQT.US,D,20140501,000000,8.91757,9.0024,8.90353,8.98028,81174.304589057,0
+MQT.US,D,20140502,000000,8.98028,9.00714,8.93712,9.00714,43648.805371225,0
+MQT.US,D,20140505,000000,9.01426,9.01426,8.98028,9.0024,20397.858642932,0
+MQT.US,D,20140506,000000,9.0024,9.04369,8.99589,9.03599,20163.98236624,0
+MQT.US,D,20140507,000000,9.06127,9.07481,9.02937,9.05564,29476.510474528,0
+MQT.US,D,20140508,000000,9.04369,9.09762,9.04369,9.091,55188.726590868,0
+MQT.US,D,20140509,000000,9.11817,9.11817,9.05564,9.05564,28327.378119352,0
+MQT.US,D,20140512,000000,9.09762,9.10434,9.05564,9.08222,48547.045313377,0
+MQT.US,D,20140513,000000,9.10434,9.11007,9.06127,9.07481,37777.59961998,0
+MQT.US,D,20140514,000000,9.07481,9.09861,9.04803,9.04803,37837.33425342,0
+MQT.US,D,20140515,000000,9.08222,9.11007,9.02937,9.04803,60691.400027328,0
+MQT.US,D,20140516,000000,9.06798,9.08222,9.03599,9.04369,38968.242483139,0
+MQT.US,D,20140519,000000,9.06127,9.08222,9.04803,9.06127,36345.993320227,0
+MQT.US,D,20140520,000000,9.07481,9.092,9.04803,9.092,24742.287661486,0
+MQT.US,D,20140521,000000,9.07481,9.08222,9.03599,9.03599,62385.231243371,0
+MQT.US,D,20140522,000000,9.06127,9.09861,9.04369,9.04803,56097.907960867,0
+MQT.US,D,20140523,000000,9.05564,9.08222,9.04369,9.05564,37112.419040816,0
+MQT.US,D,20140527,000000,9.07481,9.07481,9.04369,9.04803,52371.074305005,0
+MQT.US,D,20140528,000000,9.06798,9.08222,9.05564,9.08222,29021.919789529,0
+MQT.US,D,20140529,000000,9.092,9.10434,9.06127,9.08222,72092.615403218,0
+MQT.US,D,20140530,000000,9.11007,9.11007,9.03599,9.04803,45256.578217058,0
+MQT.US,D,20140602,000000,9.07481,9.07481,9.02937,9.02937,49065.420437474,0
+MQT.US,D,20140603,000000,9.04369,9.04803,8.98739,8.98739,76852.149501616,0
+MQT.US,D,20140604,000000,8.99589,9.00714,8.90256,8.90256,78879.077232947,0
+MQT.US,D,20140605,000000,8.92952,8.92952,8.88734,8.89485,44064.922902484,0
+MQT.US,D,20140606,000000,8.92181,8.94364,8.92181,8.92952,40200.395854284,0
+MQT.US,D,20140609,000000,8.95115,8.97287,8.93712,8.97287,73840.106544215,0
+MQT.US,D,20140610,000000,8.98028,8.98028,8.92181,8.94364,79029.932493671,0
+MQT.US,D,20140611,000000,8.98739,8.98739,8.91667,8.92952,46781.330046922,0
+MQT.US,D,20140612,000000,8.96636,8.96636,8.92952,8.95204,32965.41804804,0
+MQT.US,D,20140613,000000,8.97387,8.97387,8.91114,8.91114,53391.625330572,0
+MQT.US,D,20140616,000000,8.91114,8.92952,8.89485,8.90256,37271.373912853,0
+MQT.US,D,20140617,000000,8.91667,8.91667,8.82087,8.82748,94633.833690121,0
+MQT.US,D,20140618,000000,8.82748,8.85099,8.82748,8.85099,40551.71649503,0
+MQT.US,D,20140619,000000,8.89485,8.90256,8.84162,8.84902,64447.594774201,0
+MQT.US,D,20140620,000000,8.88734,8.88734,8.85099,8.86551,35853.941932901,0
+MQT.US,D,20140623,000000,8.88734,8.90256,8.874,8.88734,41692.749238892,0
+MQT.US,D,20140624,000000,8.92952,8.92952,8.874,8.90256,48071.193148678,0
+MQT.US,D,20140625,000000,8.92952,8.94364,8.92181,8.94364,72664.65045227,0
+MQT.US,D,20140626,000000,8.95204,8.96636,8.92181,8.92181,55271.747606837,0
+MQT.US,D,20140627,000000,8.92181,8.95204,8.92181,8.92181,62143.255355364,0
+MQT.US,D,20140630,000000,8.97387,8.98158,8.91667,8.91667,76711.418755035,0
+MQT.US,D,20140701,000000,8.94364,8.95886,8.91114,8.92952,79497.685047055,0
+MQT.US,D,20140702,000000,8.92181,8.92181,8.83598,8.91114,174559.7856854,0
+MQT.US,D,20140703,000000,8.874,8.874,8.78057,8.78057,79682.963655863,0
+MQT.US,D,20140707,000000,8.74334,8.84162,8.74334,8.82087,88602.660615422,0
+MQT.US,D,20140708,000000,8.83598,8.86551,8.83598,8.84162,79696.12552425,0
+MQT.US,D,20140709,000000,8.82748,8.83598,8.79795,8.81436,56928.118120554,0
+MQT.US,D,20140710,000000,8.85099,8.85099,8.80625,8.81436,57422.194410708,0
+MQT.US,D,20140711,000000,8.83687,8.85198,8.82847,8.85198,19638.520082243,0
+MQT.US,D,20140714,000000,8.85939,8.8665,8.83687,8.84162,38140.057226282,0
+MQT.US,D,20140715,000000,8.85001,8.85939,8.82847,8.85198,31616.832764257,0
+MQT.US,D,20140716,000000,8.84162,8.8827,8.84162,8.85939,46925.098147745,0
+MQT.US,D,20140717,000000,8.8827,8.9228,8.8665,8.875,71371.749996269,0
+MQT.US,D,20140718,000000,8.8665,8.93889,8.8665,8.93889,25761.826235639,0
+MQT.US,D,20140721,000000,8.91757,8.97574,8.91757,8.96833,35531.982383169,0
+MQT.US,D,20140722,000000,8.98255,8.98255,8.93889,8.96833,29288.194511478,0
+MQT.US,D,20140723,000000,8.99026,8.99687,8.96833,8.97574,19196.078814215,0
+MQT.US,D,20140724,000000,8.97574,8.99687,8.95401,8.99687,36755.023691586,0
+MQT.US,D,20140725,000000,8.97574,9.02572,8.97574,9.01712,9986.8207501803,0
+MQT.US,D,20140728,000000,9.03885,9.03885,8.98255,8.99687,50533.474988139,0
+MQT.US,D,20140729,000000,9.02572,9.03885,9.00991,9.02572,40355.300920664,0
+MQT.US,D,20140730,000000,9.00991,9.00991,8.90353,8.90353,54350.416819868,0
+MQT.US,D,20140731,000000,8.8827,8.94453,8.8665,8.91203,81509.426007174,0
+MQT.US,D,20140801,000000,8.91757,8.96073,8.88734,8.96073,135526.74631176,0
+MQT.US,D,20140804,000000,8.9228,8.93889,8.8665,8.875,59102.863758367,0
+MQT.US,D,20140805,000000,8.89583,8.9228,8.83687,8.85198,75267.663038311,0
+MQT.US,D,20140806,000000,8.88734,8.91203,8.85198,8.85198,68769.749861643,0
+MQT.US,D,20140807,000000,8.85001,8.9228,8.85001,8.89583,68273.648668659,0
+MQT.US,D,20140808,000000,8.91757,8.96833,8.91757,8.96073,52395.373138948,0
+MQT.US,D,20140811,000000,8.99026,8.99026,8.96833,8.99026,24132.791910108,0
+MQT.US,D,20140812,000000,8.98255,8.98255,8.95401,8.96833,21551.040803765,0
+MQT.US,D,20140813,000000,9.01091,9.01091,8.96833,8.99786,31370.807070594,0
+MQT.US,D,20140814,000000,9.01811,9.01811,8.99026,8.99026,37782.661877051,0
+MQT.US,D,20140815,000000,9.03115,9.05199,9.01091,9.05199,38708.042469677,0
+MQT.US,D,20140818,000000,9.02572,9.06611,9.02572,9.05199,62345.745638214,0
+MQT.US,D,20140819,000000,9.05199,9.05199,9.03985,9.05199,27276.453551359,0
+MQT.US,D,20140820,000000,9.07185,9.07185,9.02572,9.04556,72440.89868972,0
+MQT.US,D,20140821,000000,9.05743,9.06611,9.0034,9.04556,41926.625515584,0
+MQT.US,D,20140822,000000,9.03115,9.03115,8.99026,9.01091,32696.105971849,0
+MQT.US,D,20140825,000000,9.03985,9.03985,8.96073,8.97574,49685.040702995,0
+MQT.US,D,20140826,000000,8.97574,9.03985,8.97574,9.03985,94587.260925065,0
+MQT.US,D,20140827,000000,9.05743,9.07185,9.01811,9.07185,74391.892564984,0
+MQT.US,D,20140828,000000,9.07955,9.07955,9.01811,9.07955,67987.124918426,0
+MQT.US,D,20140829,000000,9.08803,9.08803,9.03985,9.08803,50379.582373173,0
+MQT.US,D,20140902,000000,9.07185,9.07185,9.03985,9.03985,81779.750534779,0
+MQT.US,D,20140903,000000,9.01811,9.05743,9.01811,9.04556,48869.004863109,0
+MQT.US,D,20140904,000000,9.05743,9.05743,9.0034,9.0034,77479.869378452,0
+MQT.US,D,20140905,000000,9.01811,9.06611,9.01811,9.03115,54238.034712887,0
+MQT.US,D,20140908,000000,9.02572,9.05743,8.99026,8.99026,54287.644832184,0
+MQT.US,D,20140909,000000,9.0034,9.05199,8.99786,9.05199,38408.356851059,0
+MQT.US,D,20140910,000000,9.01091,9.07185,9.01091,9.07185,67930.427639228,0
+MQT.US,D,20140911,000000,9.05199,9.08034,9.05199,9.08034,19186.966751487,0
+MQT.US,D,20140912,000000,9.02572,9.03115,8.99026,8.99786,83363.224546669,0
+MQT.US,D,20140915,000000,9.02572,9.05743,8.98255,9.0034,52870.212852232,0
+MQT.US,D,20140916,000000,8.99786,8.99786,8.95401,8.97574,46094.887988059,0
+MQT.US,D,20140917,000000,8.96833,9.01811,8.96833,8.99786,49707.314634109,0
+MQT.US,D,20140918,000000,8.97574,9.01091,8.95401,8.95401,30071.831906109,0
+MQT.US,D,20140919,000000,8.96833,9.03115,8.93811,9.03115,88609.747775322,0
+MQT.US,D,20140922,000000,9.04556,9.05743,8.99786,9.04556,49912.842271202,0
+MQT.US,D,20140923,000000,9.05743,9.05743,9.03115,9.03985,21981.332654823,0
+MQT.US,D,20140924,000000,9.01811,9.05199,9.0034,9.03115,28370.913530166,0
+MQT.US,D,20140925,000000,9.01811,9.04556,9.01091,9.02572,32388.320741917,0
+MQT.US,D,20140926,000000,9.01091,9.03985,8.99026,9.03985,29382.352493004,0
+MQT.US,D,20140929,000000,9.01091,9.05199,8.99786,9.05199,48795.095909868,0
+MQT.US,D,20140930,000000,9.02572,9.08903,9.02572,9.06611,77293.578318229,0
+MQT.US,D,20141001,000000,9.12478,9.12478,9.07282,9.08034,99575.609043084,0
+MQT.US,D,20141002,000000,9.06611,9.11678,9.04556,9.11678,78557.117683216,0
+MQT.US,D,20141003,000000,9.10908,9.12478,9.08903,9.12478,50007.000252728,0
+MQT.US,D,20141006,000000,9.14316,9.1878,9.14316,9.1878,52717.332688679,0
+MQT.US,D,20141007,000000,9.20232,9.24578,9.20232,9.22256,61609.693460054,0
+MQT.US,D,20141008,000000,9.19264,9.23817,9.19264,9.22256,78134.925443472,0
+MQT.US,D,20141009,000000,9.268,9.28173,9.22256,9.24578,64971.032155369,0
+MQT.US,D,20141010,000000,9.23817,9.26029,9.1878,9.21388,71259.367889288,0
+MQT.US,D,20141013,000000,9.1878,9.22256,9.15678,9.22256,43795.610826292,0
+MQT.US,D,20141014,000000,9.23817,9.32213,9.17032,9.31402,85501.521933569,0
+MQT.US,D,20141015,000000,9.26029,9.30622,9.24578,9.29052,110200.27418424,0
+MQT.US,D,20141016,000000,9.28173,9.3796,9.25348,9.36479,100356.20908347,0
+MQT.US,D,20141017,000000,9.3796,9.4118,9.34662,9.35699,35342.653968704,0
+MQT.US,D,20141020,000000,9.39601,9.4118,9.29634,9.30622,87261.162491539,0
+MQT.US,D,20141021,000000,9.29634,9.32213,9.24578,9.29634,46376.349481221,0
+MQT.US,D,20141022,000000,9.29052,9.29052,9.24578,9.27392,57271.339149984,0
+MQT.US,D,20141023,000000,9.25348,9.27392,9.22256,9.25348,74404.041981954,0
+MQT.US,D,20141024,000000,9.26029,9.30622,9.23817,9.268,58970.232623099,0
+MQT.US,D,20141027,000000,9.29634,9.30622,9.26029,9.26029,39674.933570288,0
+MQT.US,D,20141028,000000,9.268,9.33003,9.268,9.31402,31393.081001707,0
+MQT.US,D,20141029,000000,9.34178,9.37072,9.33003,9.35699,52237.430718325,0
+MQT.US,D,20141030,000000,9.36479,9.38811,9.34178,9.34178,66839.005014664,0
+MQT.US,D,20141031,000000,9.39601,9.39601,9.30622,9.33684,41983.322794782,0
+MQT.US,D,20141103,000000,9.35699,9.37072,9.33003,9.35699,42957.301055291,0
+MQT.US,D,20141104,000000,9.33684,9.39601,9.33684,9.39601,31696.816425983,0
+MQT.US,D,20141105,000000,9.35699,9.44341,9.35699,9.44341,40469.707930475,0
+MQT.US,D,20141106,000000,9.4365,9.49182,9.41971,9.46416,62319.421901445,0
+MQT.US,D,20141107,000000,9.46416,9.47502,9.39601,9.39601,39451.181807738,0
+MQT.US,D,20141110,000000,9.3796,9.42366,9.3796,9.4118,26110.10952214,0
+MQT.US,D,20141111,000000,9.42366,9.4365,9.39601,9.40292,37204.552119512,0
+MQT.US,D,20141112,000000,9.43058,9.45132,9.41971,9.42366,22748.770826825,0
+MQT.US,D,20141113,000000,9.42366,9.46515,9.39601,9.4128,76891.635106771,0
+MQT.US,D,20141114,000000,9.44441,9.44441,9.34178,9.34662,86380.329761139,0
+MQT.US,D,20141117,000000,9.38811,9.38811,9.30622,9.30622,54922.45186892,0
+MQT.US,D,20141118,000000,9.31402,9.36479,9.27392,9.29052,115812.29237344,0
+MQT.US,D,20141119,000000,9.30031,9.33003,9.27392,9.27392,32648.520755379,0
+MQT.US,D,20141120,000000,9.30622,9.30622,9.29052,9.29052,30126.504282478,0
+MQT.US,D,20141121,000000,9.32213,9.33684,9.25269,9.25269,58089.3998927,0
+MQT.US,D,20141124,000000,9.25269,9.29634,9.24488,9.25269,46352.050647278,0
+MQT.US,D,20141125,000000,9.22939,9.30031,9.22939,9.28173,46571.75260417,0
+MQT.US,D,20141126,000000,9.27392,9.32213,9.27392,9.32213,37927.442429289,0
+MQT.US,D,20141128,000000,9.33684,9.35699,9.33684,9.34662,19906.81970702,0
+MQT.US,D,20141201,000000,9.3796,9.41971,9.34178,9.38811,75336.50973448,0
+MQT.US,D,20141202,000000,9.41971,9.45132,9.38811,9.45132,48620.954266617,0
+MQT.US,D,20141203,000000,9.46515,9.51453,9.44441,9.5086,27210.644209434,0
+MQT.US,D,20141204,000000,9.51453,9.55897,9.51453,9.54318,54701.737460613,0
+MQT.US,D,20141205,000000,9.53428,9.53428,9.47008,9.5086,55552.196648585,0
+MQT.US,D,20141208,000000,9.5086,9.54318,9.46515,9.54318,50266.187814776,0
+MQT.US,D,20141209,000000,9.52737,9.52737,9.47008,9.5007,47154.92461878,0
+MQT.US,D,20141210,000000,9.52145,9.53528,9.45823,9.5007,103542.39368413,0
+MQT.US,D,20141211,000000,9.4849,9.51453,9.3796,9.38811,46052.36502866,0
+MQT.US,D,20141212,000000,9.42366,9.45132,9.4128,9.42366,45530.952550321,0
+MQT.US,D,20141215,000000,9.45132,9.45132,9.43058,9.44441,34863.764449763,0
+MQT.US,D,20141216,000000,9.4128,9.47601,9.4128,9.47601,29208.210849752,0
+MQT.US,D,20141217,000000,9.45823,9.5007,9.44441,9.47008,59998.88325998,0
+MQT.US,D,20141218,000000,9.47008,9.53528,9.46515,9.53528,44156.043529766,0
+MQT.US,D,20141219,000000,9.52737,9.57577,9.52737,9.53528,27467.806868653,0
+MQT.US,D,20141222,000000,9.52145,9.57577,9.46515,9.47601,43226.613131483,0
+MQT.US,D,20141223,000000,9.60441,9.60441,9.50959,9.55997,182305.03900443,0
+MQT.US,D,20141224,000000,9.52737,9.55997,9.5007,9.5007,21200.732614433,0
+MQT.US,D,20141226,000000,9.54416,9.57577,9.53528,9.57577,18184.639851378,0
+MQT.US,D,20141229,000000,9.54416,9.55997,9.47008,9.4849,54545.819942819,0
+MQT.US,D,20141230,000000,9.52145,9.52145,9.45132,9.5007,53751.04558263,0
+MQT.US,D,20141231,000000,9.55306,9.55997,9.47601,9.5007,87075.88388273,0
+MQT.US,D,20150102,000000,9.49279,9.53528,9.47008,9.52145,54578.218388074,0
+MQT.US,D,20150105,000000,9.51453,9.57577,9.49279,9.56787,122998.6725118,0
+MQT.US,D,20150106,000000,9.58269,9.69429,9.56787,9.6538,90873.58913759,0
+MQT.US,D,20150107,000000,9.68145,9.78813,9.68145,9.73776,166156.43894711,0
+MQT.US,D,20150108,000000,9.7101,9.72589,9.64689,9.66762,63798.613417666,0
+MQT.US,D,20150109,000000,9.70022,9.79504,9.69429,9.7101,102302.14070167,0
+MQT.US,D,20150112,000000,9.73776,9.78813,9.7101,9.73282,67007.071949431,0
+MQT.US,D,20150113,000000,9.7338,9.80591,9.7338,9.79603,41099.452710139,0
+MQT.US,D,20150114,000000,9.78911,9.81875,9.76738,9.79603,58833.551682175,0
+MQT.US,D,20150115,000000,9.78911,9.89381,9.78911,9.86517,58296.952432621,0
+MQT.US,D,20150116,000000,9.8869,9.8869,9.79603,9.80591,39253.753781959,0
+MQT.US,D,20150120,000000,9.85035,9.85035,9.78911,9.80591,63247.839848313,0
+MQT.US,D,20150121,000000,9.85825,9.85825,9.79603,9.82763,86384.379566796,0
+MQT.US,D,20150122,000000,9.86517,9.86517,9.79603,9.81182,93886.644546403,0
+MQT.US,D,20150123,000000,9.84442,9.84442,9.78319,9.78319,83983.857263606,0
+MQT.US,D,20150126,000000,9.79603,9.81182,9.76047,9.81182,86711.4013736,0
+MQT.US,D,20150127,000000,9.85035,9.85825,9.83554,9.85035,110072.70530605,0
+MQT.US,D,20150128,000000,9.86517,9.91455,9.86517,9.89381,73576.86917651,0
+MQT.US,D,20150129,000000,9.92345,9.97686,9.89875,9.96491,78480.171375733,0
+MQT.US,D,20150130,000000,9.9926,10.0647,9.9926,10.0567,92276.846797742,0
+MQT.US,D,20150202,000000,10.0795,10.2692,10.0153,10.1536,112064.19723787,0
+MQT.US,D,20150203,000000,10.1684,10.1971,10.1427,10.1841,114875.77481526,0
+MQT.US,D,20150204,000000,10.1763,10.2266,10.0884,10.2049,231399.82053292,0
+MQT.US,D,20150205,000000,10.2049,10.2335,10.1841,10.2266,109538.13095932,0
+MQT.US,D,20150206,000000,10.1971,10.2266,10.0647,10.0795,222023.50798553,0
+MQT.US,D,20150209,000000,10.0706,10.0923,10.037,10.037,78766.695125965,0
+MQT.US,D,20150210,000000,10.0282,10.0282,9.94518,9.95014,68052.934260353,0
+MQT.US,D,20150211,000000,9.97089,9.97089,9.85825,9.87109,109797.31852136,0
+MQT.US,D,20150212,000000,9.878,9.8869,9.84442,9.85825,59962.435009066,0
+MQT.US,D,20150213,000000,9.86517,9.87109,9.82763,9.84442,42196.950043189,0
+MQT.US,D,20150217,000000,9.85035,9.85035,9.57281,9.57281,205023.43628883,0
+MQT.US,D,20150218,000000,9.558,9.718,9.5412,9.718,218249.0891132,0
+MQT.US,D,20150219,000000,9.70911,9.78319,9.66663,9.66663,58577.401474369,0
+MQT.US,D,20150220,000000,9.70911,9.80491,9.68738,9.69429,82311.287527261,0
+MQT.US,D,20150223,000000,9.76639,9.78319,9.70022,9.73282,79004.621208315,0
+MQT.US,D,20150224,000000,9.74565,9.78813,9.73776,9.74565,72932.950077047,0
+MQT.US,D,20150225,000000,9.84442,9.87109,9.81875,9.82763,113588.94906775,0
+MQT.US,D,20150226,000000,9.85035,9.85825,9.73776,9.73776,61937.727718272,0
+MQT.US,D,20150227,000000,9.73776,9.87109,9.73776,9.86517,39605.074422705,0
+MQT.US,D,20150302,000000,9.8869,9.8869,9.78319,9.81875,94100.27179481,0
+MQT.US,D,20150303,000000,9.83554,9.84442,9.76639,9.79504,74865.719826853,0
+MQT.US,D,20150304,000000,9.81875,9.84442,9.80491,9.83554,63608.272551788,0
+MQT.US,D,20150305,000000,9.85825,9.85825,9.81182,9.82763,50277.324780332,0
+MQT.US,D,20150306,000000,9.75948,9.78319,9.68738,9.72492,98635.041679244,0
+MQT.US,D,20150309,000000,9.73776,9.75948,9.70022,9.75948,39836.925796568,0
+MQT.US,D,20150310,000000,9.75948,9.79504,9.74565,9.75948,56322.672174831,0
+MQT.US,D,20150311,000000,9.78319,9.78319,9.74565,9.76047,22275.956016369,0
+MQT.US,D,20150312,000000,9.78911,9.79603,9.76047,9.78319,40043.465885075,0
+MQT.US,D,20150313,000000,9.76047,9.77627,9.73776,9.76738,14619.798421797,0
+MQT.US,D,20150316,000000,9.77627,9.78911,9.718,9.75256,46327.751813336,0
+MQT.US,D,20150317,000000,9.73776,9.74565,9.70022,9.70022,27737.118944844,0
+MQT.US,D,20150318,000000,9.70911,9.80591,9.68046,9.80591,61500.348707314,0
+MQT.US,D,20150319,000000,9.78319,9.78319,9.67355,9.68046,108231.05618353,0
+MQT.US,D,20150320,000000,9.73282,9.76738,9.68046,9.76738,56713.478420732,0
+MQT.US,D,20150323,000000,9.76738,9.78319,9.73282,9.73282,52747.706231106,0
+MQT.US,D,20150324,000000,9.75256,9.75256,9.68046,9.73282,72568.467567916,0
+MQT.US,D,20150325,000000,9.73282,9.73282,9.67355,9.69429,78982.347277201,0
+MQT.US,D,20150326,000000,9.65972,9.68046,9.64096,9.67355,88968.155575967,0
+MQT.US,D,20150327,000000,9.69429,9.73282,9.68738,9.73282,34709.871834796,0
+MQT.US,D,20150330,000000,9.74565,9.74565,9.70911,9.73776,48102.57914252,0
+MQT.US,D,20150331,000000,9.73282,9.82862,9.72492,9.81875,59853.090256327,0
+MQT.US,D,20150401,000000,9.86615,9.87209,9.81875,9.87209,47824.1550036,0
+MQT.US,D,20150402,000000,9.87899,9.87899,9.80591,9.82862,50010.03760697,0
+MQT.US,D,20150406,000000,9.85924,9.8869,9.79603,9.82862,69287.112534325,0
+MQT.US,D,20150407,000000,9.84541,9.90763,9.82862,9.89974,108807.14103824,0
+MQT.US,D,20150408,000000,9.92444,9.95311,9.89974,9.95311,52615.075095841,0
+MQT.US,D,20150409,000000,9.93823,9.93823,9.80591,9.83652,89948.208544963,0
+MQT.US,D,20150410,000000,9.84541,9.87209,9.81182,9.81182,29924.013999628,0
+MQT.US,D,20150413,000000,9.83751,9.88788,9.8296,9.87306,35612.978496309,0
+MQT.US,D,20150414,000000,9.90072,9.91751,9.88788,9.91751,23247.909374051,0
+MQT.US,D,20150415,000000,9.93426,9.94617,9.88788,9.93426,48255.459306072,0
+MQT.US,D,20150416,000000,9.93426,9.93426,9.88788,9.88788,27954.795998908,0
+MQT.US,D,20150417,000000,9.90072,9.90862,9.87998,9.90072,32218.228904323,0
+MQT.US,D,20150420,000000,9.89481,9.90862,9.85924,9.87306,53492.870471997,0
+MQT.US,D,20150421,000000,9.87306,9.87998,9.8296,9.85232,49643.530195011,0
+MQT.US,D,20150422,000000,9.86714,9.86714,9.79603,9.79603,45096.610893606,0
+MQT.US,D,20150423,000000,9.80591,9.84541,9.80591,9.80591,59543.280123566,0
+MQT.US,D,20150424,000000,9.81282,9.81282,9.76738,9.80591,28991.546247102,0
+MQT.US,D,20150427,000000,9.8296,9.8296,9.78911,9.78911,46492.78139386,0
+MQT.US,D,20150428,000000,9.81973,9.8296,9.79603,9.8296,36432.051690438,0
+MQT.US,D,20150429,000000,9.79603,9.88788,9.79603,9.87306,62263.737073661,0
+MQT.US,D,20150430,000000,9.87306,9.91751,9.83751,9.88788,96516.993320629,0
+MQT.US,D,20150501,000000,9.92543,9.93922,9.81973,9.81973,68918.580219539,0
+MQT.US,D,20150504,000000,9.83751,9.89481,9.83751,9.85232,33983.944170778,0
+MQT.US,D,20150505,000000,9.86714,9.86714,9.78911,9.81973,83602.163080432,0
+MQT.US,D,20150506,000000,9.78911,9.80591,9.68046,9.68738,87220.664434968,0
+MQT.US,D,20150507,000000,9.70022,9.70911,9.67355,9.68738,41134.888509638,0
+MQT.US,D,20150508,000000,9.70911,9.78319,9.70911,9.75256,40371.500143293,0
+MQT.US,D,20150511,000000,9.72492,9.74565,9.6459,9.65083,34119.612660287,0
+MQT.US,D,20150512,000000,9.64096,9.65083,9.60244,9.60244,52521.929565729,0
+MQT.US,D,20150513,000000,9.63305,9.67454,9.58762,9.61133,53268.106258033,0
+MQT.US,D,20150514,000000,9.58762,9.65972,9.58762,9.65183,42186.825529046,0
+MQT.US,D,20150515,000000,9.65183,9.71898,9.63305,9.70022,70286.402080192,0
+MQT.US,D,20150518,000000,9.67454,9.67454,9.59552,9.59552,51713.993337156,0
+MQT.US,D,20150519,000000,9.57872,9.61133,9.52342,9.52342,84635.875974384,0
+MQT.US,D,20150520,000000,9.55601,9.56391,9.52342,9.54812,36233.611213246,0
+MQT.US,D,20150521,000000,9.55601,9.61133,9.53034,9.61133,54348.391917039,0
+MQT.US,D,20150522,000000,9.57872,9.57872,9.51749,9.53922,44752.37741276,0
+MQT.US,D,20150526,000000,9.53922,9.55601,9.47798,9.54812,59003.64351977,0
+MQT.US,D,20150527,000000,9.56391,9.57083,9.53034,9.53922,54620.741347473,0
+MQT.US,D,20150528,000000,9.51749,9.53922,9.50367,9.51256,66010.819757806,0
+MQT.US,D,20150529,000000,9.53034,9.54812,9.50367,9.53034,29610.15406121,0
+MQT.US,D,20150601,000000,9.56391,9.57872,9.50367,9.50367,57379.67145131,0
+MQT.US,D,20150602,000000,9.50367,9.51749,9.43058,9.43749,219942.92032924,0
+MQT.US,D,20150603,000000,9.42366,9.42366,9.38711,9.38711,72340.66599971,0
+MQT.US,D,20150604,000000,9.38711,9.40391,9.33783,9.35403,64762.467164035,0
+MQT.US,D,20150605,000000,9.31789,9.31789,9.23027,9.23027,159540.06895498,0
+MQT.US,D,20150608,000000,9.25447,9.28568,9.1468,9.22256,134664.1377068,0
+MQT.US,D,20150609,000000,9.20716,9.20716,9.11204,9.16162,117809.85901376,0
+MQT.US,D,20150610,000000,9.14127,9.20133,9.12775,9.16162,98675.539735814,0
+MQT.US,D,20150611,000000,9.13546,9.23126,9.12192,9.22356,98855.756087551,0
+MQT.US,D,20150612,000000,9.23126,9.27787,9.23126,9.23897,61704.863892994,0
+MQT.US,D,20150615,000000,9.27787,9.30425,9.24775,9.26998,80527.348135349,0
+MQT.US,D,20150616,000000,9.26326,9.30031,9.26326,9.28667,50146.718547895,0
+MQT.US,D,20150617,000000,9.30031,9.30425,9.24775,9.30425,63987.941832131,0
+MQT.US,D,20150618,000000,9.31008,9.34662,9.30031,9.33595,65602.801837863,0
+MQT.US,D,20150619,000000,9.33595,9.3796,9.31916,9.3796,41544.93133241,0
+MQT.US,D,20150622,000000,9.35601,9.3796,9.32904,9.33981,36024.033770495,0
+MQT.US,D,20150623,000000,9.33595,9.35601,9.31916,9.33981,62598.858491777,0
+MQT.US,D,20150624,000000,9.33595,9.3796,9.33595,9.33981,46113.112113515,0
+MQT.US,D,20150625,000000,9.34662,9.35601,9.30031,9.35601,128525.6447822,0
+MQT.US,D,20150626,000000,9.33595,9.38909,9.31916,9.34662,96253.755952924,0
+MQT.US,D,20150629,000000,9.37072,9.3796,9.30425,9.31916,48934.814205035,0
+MQT.US,D,20150630,000000,9.31008,9.37072,9.23897,9.37072,67949.664216099,0
+MQT.US,D,20150701,000000,9.41477,9.41477,9.31008,9.3639,69099.809022689,0
+MQT.US,D,20150702,000000,9.34662,9.35601,9.26326,9.30031,106472.42807697,0
+MQT.US,D,20150706,000000,9.31916,9.34662,9.31008,9.34662,43292.42247341,0
+MQT.US,D,20150707,000000,9.41477,9.48095,9.41477,9.45329,64255.229005494,0
+MQT.US,D,20150708,000000,9.43947,9.48885,9.43947,9.46713,31858.808652263,0
+MQT.US,D,20150709,000000,9.42465,9.48095,9.42465,9.44638,43151.691726829,0
+MQT.US,D,20150710,000000,9.43255,9.43255,9.40589,9.43255,41810.193602945,0
+MQT.US,D,20150713,000000,9.42465,9.44046,9.37072,9.40589,55480.312598173,0
+MQT.US,D,20150714,000000,9.3639,9.42169,9.3639,9.41477,30023.234238224,0
+MQT.US,D,20150715,000000,9.43255,9.46219,9.39699,9.43255,31227.03896977,0
+MQT.US,D,20150716,000000,9.42465,9.43255,9.40589,9.43255,72725.397537125,0
+MQT.US,D,20150717,000000,9.42169,9.42465,9.35601,9.39699,41310.042604304,0
+MQT.US,D,20150720,000000,9.3796,9.42169,9.33595,9.41477,57883.872255607,0
+MQT.US,D,20150721,000000,9.34662,9.41477,9.31008,9.39699,43710.564907495,0
+MQT.US,D,20150722,000000,9.37072,9.3796,9.31916,9.31916,48796.108361283,0
+MQT.US,D,20150723,000000,9.30425,9.35601,9.30031,9.31916,92776.997796384,0
+MQT.US,D,20150724,000000,9.32904,9.3796,9.31916,9.31916,38370.896148731,0
+MQT.US,D,20150727,000000,9.35601,9.39699,9.33981,9.3796,36759.073497242,0
+MQT.US,D,20150728,000000,9.3639,9.41477,9.35601,9.41477,45724.330770442,0
+MQT.US,D,20150729,000000,9.42169,9.46219,9.37072,9.46219,73260.984335264,0
+MQT.US,D,20150730,000000,9.46219,9.48194,9.40589,9.44736,78472.071764418,0
+MQT.US,D,20150731,000000,9.46219,9.46713,9.41477,9.44046,156411.59408494,0
+MQT.US,D,20150803,000000,9.44736,9.48984,9.44736,9.46713,104727.97429021,0
+MQT.US,D,20150804,000000,9.49774,9.52639,9.45428,9.51354,70853.374872173,0
+MQT.US,D,20150805,000000,9.50762,9.50762,9.41477,9.46713,47060.766637254,0
+MQT.US,D,20150806,000000,9.45428,9.47304,9.3796,9.47304,41341.428598146,0
+MQT.US,D,20150807,000000,9.44736,9.50762,9.44736,9.48984,40371.500143293,0
+MQT.US,D,20150810,000000,9.48194,9.50762,9.43255,9.43255,23658.964648237,0
+MQT.US,D,20150811,000000,9.45428,9.60738,9.45428,9.56787,65196.808820748,0
+MQT.US,D,20150812,000000,9.58466,9.61627,9.53428,9.57675,66073.591745491,0
+MQT.US,D,20150813,000000,9.58466,9.60046,9.55206,9.60046,42806.445794568,0
+MQT.US,D,20150814,000000,9.60046,9.60046,9.56787,9.59453,38555.162306125,0
+MQT.US,D,20150817,000000,9.61627,9.63108,9.59453,9.61627,62750.726203915,0
+MQT.US,D,20150818,000000,9.61627,9.61627,9.55997,9.56787,36296.383200929,0
+MQT.US,D,20150819,000000,9.56787,9.59453,9.55997,9.56787,39756.942134842,0
+MQT.US,D,20150820,000000,9.56787,9.62219,9.53428,9.60836,78847.691239106,0
+MQT.US,D,20150821,000000,9.61627,9.62219,9.56787,9.56787,44800.975080644,0
+MQT.US,D,20150824,000000,9.53428,9.53428,9.46713,9.50762,148404.11584962,0
+MQT.US,D,20150825,000000,9.53428,9.55997,9.50762,9.52639,44532.675455868,0
+MQT.US,D,20150826,000000,9.52639,9.52639,9.44046,9.51354,63152.669415374,0
+MQT.US,D,20150827,000000,9.51354,9.55206,9.46713,9.54318,68734.314062143,0
+MQT.US,D,20150828,000000,9.52639,9.54318,9.48984,9.53428,42543.208426863,0
+MQT.US,D,20150831,000000,9.53428,9.54318,9.49774,9.52046,22735.60895844,0
+MQT.US,D,20150901,000000,9.56787,9.58466,9.52046,9.52046,55438.802090188,0
+MQT.US,D,20150902,000000,9.53428,9.53428,9.48984,9.52046,49722.501405323,0
+MQT.US,D,20150903,000000,9.55997,9.56787,9.52639,9.56787,45204.94319493,0
+MQT.US,D,20150904,000000,9.55997,9.65774,9.55997,9.64984,47599.390789636,0
+MQT.US,D,20150908,000000,9.61627,9.67157,9.61627,9.67157,16617.365062116,0
+MQT.US,D,20150909,000000,9.63899,9.68639,9.61627,9.63108,39490.667412893,0
+MQT.US,D,20150910,000000,9.63108,9.64984,9.59453,9.61627,25510.738284903,0
+MQT.US,D,20150911,000000,9.62318,9.63996,9.62318,9.63108,10048.58028645,0
+MQT.US,D,20150914,000000,9.60836,9.63996,9.59453,9.60836,25518.837896218,0
+MQT.US,D,20150915,000000,9.61627,9.61627,9.54318,9.54318,40277.342161767,0
+MQT.US,D,20150916,000000,9.55997,9.59453,9.55997,9.58466,11369.829382049,0
+MQT.US,D,20150917,000000,9.60836,9.68738,9.55206,9.67948,41612.765577166,0
+MQT.US,D,20150918,000000,9.62318,9.7012,9.62318,9.65083,100618.43399977,0
+MQT.US,D,20150921,000000,9.68738,9.68738,9.66565,9.66565,19303.398664126,0
+MQT.US,D,20150922,000000,9.67948,9.7338,9.66565,9.7338,19171.779980273,0
+MQT.US,D,20150923,000000,9.68738,9.71998,9.60836,9.61627,160114.12890686,0
+MQT.US,D,20150924,000000,9.65083,9.66565,9.54318,9.58466,240723.48560676,0
+MQT.US,D,20150925,000000,9.58466,9.62318,9.55206,9.58466,75365.870825493,0
+MQT.US,D,20150928,000000,9.58466,9.60836,9.56787,9.56787,44382.832646559,0
+MQT.US,D,20150929,000000,9.61627,9.61627,9.55997,9.60046,60820.993808351,0
+MQT.US,D,20150930,000000,9.62318,9.63996,9.60046,9.63996,74962.915162622,0
+MQT.US,D,20151001,000000,9.66565,9.66565,9.60046,9.60836,78666.462435954,0
+MQT.US,D,20151002,000000,9.61627,9.65874,9.58466,9.63996,80381.555131697,0
+MQT.US,D,20151005,000000,9.6449,9.65083,9.56787,9.57675,122697.97444177,0
+MQT.US,D,20151006,000000,9.62318,9.6449,9.57675,9.61627,65311.215830559,0
+MQT.US,D,20151007,000000,9.61627,9.65083,9.57675,9.61627,81048.760613689,0
+MQT.US,D,20151008,000000,9.62318,9.65083,9.59453,9.61627,54603.529673431,0
+MQT.US,D,20151009,000000,9.62318,9.6449,9.57675,9.62318,81711.916290024,0
+MQT.US,D,20151012,000000,9.6449,9.66565,9.63108,9.65083,16715.572849298,0
+MQT.US,D,20151013,000000,9.69824,9.69824,9.64293,9.64787,53399.724941886,0
+MQT.US,D,20151014,000000,9.67849,9.70812,9.6696,9.70812,18545.072554851,0
+MQT.US,D,20151015,000000,9.6854,9.71701,9.67849,9.71701,27884.936851324,0
+MQT.US,D,20151016,000000,9.71701,9.75355,9.69824,9.75355,18545.072554851,0
+MQT.US,D,20151019,000000,9.72492,9.72492,9.67849,9.72492,38449.867359043,0
+MQT.US,D,20151020,000000,9.72492,9.76146,9.72492,9.75355,20031.351230973,0
+MQT.US,D,20151021,000000,9.77825,9.83158,9.76146,9.798,69178.780233001,0
+MQT.US,D,20151022,000000,9.80688,9.8859,9.80688,9.8859,51293.826000241,0
+MQT.US,D,20151023,000000,9.8859,9.99758,9.84738,9.99758,95620.973819016,0
+MQT.US,D,20151026,000000,9.97288,9.97288,9.86418,9.86418,38137.019872039,0
+MQT.US,D,20151027,000000,9.89381,9.91553,9.84738,9.91553,61555.021083684,0
+MQT.US,D,20151028,000000,9.91553,9.97965,9.89875,9.94518,56685.129781133,0
+MQT.US,D,20151029,000000,9.97288,10.0706,9.97288,10.0567,148885.03027139,0
+MQT.US,D,20151030,000000,10.036,10.1584,10.036,10.1387,151254.16658075,0
+MQT.US,D,20151102,000000,10.1584,10.1831,10.1032,10.1032,80691.365264457,0
+MQT.US,D,20151103,000000,10.1516,10.1516,10.1121,10.1121,57349.297908881,0
+MQT.US,D,20151104,000000,10.0706,10.1664,10.0706,10.1664,68318.196530887,0
+MQT.US,D,20151105,000000,10.1664,10.1664,10.036,10.036,56685.129781133,0
+MQT.US,D,20151106,000000,9.98861,10.0133,9.92345,9.95311,54055.793458321,0
+MQT.US,D,20151109,000000,9.92345,9.92345,9.798,9.89875,86105.955427877,0
+MQT.US,D,20151110,000000,9.93327,9.99758,9.8859,9.99758,53928.224580125,0
+MQT.US,D,20151111,000000,10.0133,10.0706,9.96093,9.9679,29460.311251901,0
+MQT.US,D,20151112,000000,9.94418,10.0686,9.93039,9.93039,52866.163046575,0
+MQT.US,D,20151113,000000,9.95014,10.1367,9.93625,10.0933,88058.974205969,0
+MQT.US,D,20151116,000000,10.1269,10.1269,10.0686,10.0785,22768.007403696,0
+MQT.US,D,20151117,000000,10.034,10.0785,9.99558,10.0548,50506.138799953,0
+MQT.US,D,20151118,000000,10.0548,10.0686,10.0262,10.0686,15965.346351337,0
+MQT.US,D,20151119,000000,10.1013,10.1269,10.0193,10.0193,62152.367418093,0
+MQT.US,D,20151120,000000,10.0637,10.0637,10.034,10.0548,14650.171964224,0
+MQT.US,D,20151123,000000,10.0874,10.1437,10.0262,10.1101,44224.890225936,0
+MQT.US,D,20151124,000000,10.119,10.1507,10.0933,10.1101,30097.143191465,0
+MQT.US,D,20151125,000000,10.1437,10.1881,10.0933,10.1812,39780.22851737,0
+MQT.US,D,20151127,000000,10.2039,10.2039,10.1566,10.1812,4706.8866248569,0
+MQT.US,D,20151130,000000,10.1812,10.1961,10.1367,10.1961,42919.840352965,0
+MQT.US,D,20151201,000000,10.2257,10.2257,10.1269,10.1437,51334.324056812,0
+MQT.US,D,20151202,000000,10.1744,10.1961,10.1367,10.1812,70361.323484847,0
+MQT.US,D,20151203,000000,10.1507,10.1507,10.0262,10.034,37244.037724669,0
+MQT.US,D,20151204,000000,10.0262,10.0933,10.0262,10.0548,63464.504450963,0
+MQT.US,D,20151207,000000,10.0686,10.0933,10.0262,10.034,26036.200568901,0
+MQT.US,D,20151208,000000,10.0262,10.1644,10.0262,10.1566,24129.754555865,0
+MQT.US,D,20151209,000000,10.1566,10.2257,10.119,10.1744,78767.707577379,0
+MQT.US,D,20151210,000000,10.1644,10.1744,10.0113,10.0637,53781.419125059,0
+MQT.US,D,20151211,000000,10.0686,10.1101,10.0044,10.0686,45800.264626511,0
+MQT.US,D,20151214,000000,10.0044,10.034,9.93625,9.96591,72508.732934475,0
+MQT.US,D,20151215,000000,9.97188,9.97776,9.87504,9.92147,121821.19151703,0
+MQT.US,D,20151216,000000,9.89678,9.99558,9.89084,9.94418,50506.138799953,0
+MQT.US,D,20151217,000000,9.99558,10.0686,9.95014,10.0113,44358.533812616,0
+MQT.US,D,20151218,000000,10.0489,10.0637,9.99558,10.0113,71449.708755167,0
+MQT.US,D,20151221,000000,10.0193,10.0874,10.0193,10.0489,71709.908768631,0
+MQT.US,D,20151222,000000,10.0548,10.0785,10.0193,10.0489,126436.9575146,0
+MQT.US,D,20151223,000000,10.0489,10.1437,10.042,10.042,82042.987902484,0
+MQT.US,D,20151224,000000,10.1013,10.1367,10.0686,10.1013,31370.807070594,0
+MQT.US,D,20151228,000000,10.0785,10.1744,10.0785,10.1437,47789.731655516,0
+MQT.US,D,20151229,000000,10.119,10.1437,10.0686,10.0686,75133.007000215,0
+MQT.US,D,20151230,000000,10.0686,10.1744,10.0548,10.1644,48282.795494256,0
+MQT.US,D,20151231,000000,10.2039,10.277,10.1367,10.1507,88742.378910589,0
+MQT.US,D,20160104,000000,10.1507,10.2543,10.1269,10.2375,99664.704767538,0
+MQT.US,D,20160105,000000,10.2375,10.2445,10.2257,10.2445,122741.50985258,0
+MQT.US,D,20160106,000000,10.2445,10.3096,10.2335,10.2859,142194.75132602,0
+MQT.US,D,20160107,000000,10.3234,10.3234,10.2889,10.3156,38550.100049054,0
+MQT.US,D,20160108,000000,10.3156,10.3491,10.2711,10.3412,62569.497400764,0
+MQT.US,D,20160111,000000,10.3561,10.3561,10.2543,10.2859,70459.53127203,0
+MQT.US,D,20160112,000000,10.277,10.3096,10.2642,10.3007,48477.186165793,0
+MQT.US,D,20160113,000000,10.3136,10.3136,10.2345,10.2839,70891.848025915,0
+MQT.US,D,20160114,000000,10.3077,10.3215,10.2345,10.3077,123194.07563475,0
+MQT.US,D,20160115,000000,10.3472,10.4538,10.3215,10.3778,88984.354798595,0
+MQT.US,D,20160119,000000,10.444,10.444,10.2612,10.2612,79022.845333772,0
+MQT.US,D,20160120,000000,10.3136,10.3304,10.1328,10.2148,91622.803184137,0
+MQT.US,D,20160121,000000,10.2513,10.2741,10.2148,10.2612,25699.054247955,0
+MQT.US,D,20160122,000000,10.3215,10.3215,10.2425,10.2692,43135.4925042,0
+MQT.US,D,20160125,000000,10.2987,10.3383,10.2228,10.2425,48503.509902563,0
+MQT.US,D,20160126,000000,10.1941,10.2987,10.1941,10.2909,65494.469536538,0
+MQT.US,D,20160127,000000,10.3077,10.3689,10.2612,10.2612,54429.388030179,0
+MQT.US,D,20160128,000000,10.3077,10.3629,10.2839,10.3541,25942.042587375,0
+MQT.US,D,20160129,000000,10.3838,10.4963,10.3669,10.4864,81164.180074915,0
+MQT.US,D,20160201,000000,10.4864,10.5161,10.4677,10.5012,91278.56970329,0
+MQT.US,D,20160202,000000,10.5349,10.5446,10.4538,10.4637,94291.625112103,0
+MQT.US,D,20160203,000000,10.5161,10.5161,10.4538,10.4864,43646.780468397,0
+MQT.US,D,20160204,000000,10.5161,10.5536,10.4795,10.5536,30716.763456986,0
+MQT.US,D,20160205,000000,10.5753,10.6356,10.5161,10.5446,37308.834615181,0
+MQT.US,D,20160208,000000,10.5833,10.598,10.5229,10.598,20547.701452241,0
+MQT.US,D,20160209,000000,10.598,10.6751,10.5586,10.6751,51727.155205542,0
+MQT.US,D,20160210,000000,10.6751,10.7708,10.6751,10.684,104726.9618388,0
+MQT.US,D,20160211,000000,10.7471,10.765,10.595,10.6415,42674.827110716,0
+MQT.US,D,20160212,000000,10.6168,10.6484,10.5279,10.5319,79676.888947378,0
+MQT.US,D,20160216,000000,10.5586,10.5645,10.4015,10.4094,80337.00726947,0
+MQT.US,D,20160217,000000,10.4173,10.4321,10.3501,10.3728,91966.024213567,0
+MQT.US,D,20160218,000000,10.4222,10.4499,10.3866,10.4499,42504.735273121,0
+MQT.US,D,20160219,000000,10.4677,10.4835,10.4173,10.4677,38394.182531259,0
+MQT.US,D,20160222,000000,10.5131,10.5131,10.3866,10.4173,43364.306523821,0
+MQT.US,D,20160223,000000,10.3728,10.5586,10.3728,10.5586,84044.604348461,0
+MQT.US,D,20160224,000000,10.5645,10.609,10.5586,10.5586,36830.957547655,0
+MQT.US,D,20160225,000000,10.595,10.688,10.5803,10.609,35741.559825918,0
+MQT.US,D,20160226,000000,10.5743,10.5881,10.5279,10.5279,31120.731571273,0
+MQT.US,D,20160229,000000,10.5319,10.6484,10.5319,10.609,41249.295519449,0
+MQT.US,D,20160301,000000,10.6731,10.688,10.609,10.6583,82456.068079499,0
+MQT.US,D,20160302,000000,10.6731,10.682,10.602,10.6327,40743.069812322,0
+MQT.US,D,20160303,000000,10.6484,10.6731,10.6168,10.6583,26424.981911973,0
+MQT.US,D,20160304,000000,10.6583,10.688,10.6168,10.6168,48302.032071128,0
+MQT.US,D,20160307,000000,10.6415,10.6731,10.5803,10.6731,86836.945348966,0
+MQT.US,D,20160308,000000,10.682,10.688,10.6327,10.6327,51810.17622151,0
+MQT.US,D,20160309,000000,10.6327,10.6642,10.5881,10.5881,60790.620265924,0
+MQT.US,D,20160310,000000,10.6168,10.6583,10.5803,10.602,39162.633154676,0
+MQT.US,D,20160311,000000,10.5863,10.6148,10.5476,10.5476,39132.259612248,0
+MQT.US,D,20160314,000000,10.6,10.6711,10.5931,10.607,62027.83589414,0
+MQT.US,D,20160315,000000,10.6385,10.6623,10.5566,10.5566,58080.287829972,0
+MQT.US,D,20160316,000000,10.6217,10.6464,10.607,10.6307,48142.064747676,0
+MQT.US,D,20160317,000000,10.6711,10.7688,10.6346,10.7027,42276.933704914,0
+MQT.US,D,20160318,000000,10.7205,10.7274,10.6307,10.6307,30483.899631709,0
+MQT.US,D,20160321,000000,10.6307,10.687,10.6307,10.6711,25376.082246808,0
+MQT.US,D,20160322,000000,10.679,10.7205,10.6385,10.6938,32778.114536404,0
+MQT.US,D,20160323,000000,10.7107,10.7205,10.6711,10.6711,37494.113223989,0
+MQT.US,D,20160324,000000,10.7107,10.7107,10.6464,10.6553,29013.820178215,0
+MQT.US,D,20160328,000000,10.6464,10.6938,10.5863,10.607,84602.465077713,0
+MQT.US,D,20160329,000000,10.6307,10.6623,10.5931,10.6464,98553.03311469,0
+MQT.US,D,20160330,000000,10.6307,10.679,10.6307,10.6623,62762.875620887,0
+MQT.US,D,20160331,000000,10.6938,10.8459,10.6711,10.8459,85736.410661675,0
+MQT.US,D,20160401,000000,10.8459,10.8706,10.7748,10.8459,78938.811866389,0
+MQT.US,D,20160404,000000,10.8371,10.8459,10.6711,10.7748,114684.42149796,0
+MQT.US,D,20160405,000000,10.8371,10.9279,10.8172,10.9279,119322.46142665,0
+MQT.US,D,20160406,000000,10.9684,11.1285,10.9447,11.1285,155097.43214924,0
+MQT.US,D,20160407,000000,11.0444,11.1126,11.0444,11.0444,50243.913883663,0
+MQT.US,D,20160408,000000,11.0524,11.1353,10.9112,10.9596,95707.032189228,0
+MQT.US,D,20160411,000000,10.9921,11.0227,10.9496,10.9496,42553.332941005,0
+MQT.US,D,20160412,000000,11,11.1353,11,11.0968,105269.63579684,0
+MQT.US,D,20160413,000000,11.1334,11.1462,11.0337,11.1255,37539.673537631,0
+MQT.US,D,20160414,000000,11.1334,11.164,11.1195,11.1255,51902.309300206,0
+MQT.US,D,20160415,000000,11.1709,11.1966,11.0899,11.0948,65002.418149212,0
+MQT.US,D,20160418,000000,11.1393,11.164,11.1106,11.1393,105589.57044374,0
+MQT.US,D,20160419,000000,11.1462,11.1462,10.9723,11.0632,98927.640137963,0
+MQT.US,D,20160420,000000,11.1195,11.1393,11.0632,11.0632,57159.969494417,0
+MQT.US,D,20160421,000000,11.1255,11.1255,11.0831,11.1195,49023.909929489,0
+MQT.US,D,20160422,000000,11.1334,11.1462,11.0899,11.1334,43749.038061237,0
+MQT.US,D,20160425,000000,11.164,11.1778,11.0632,11.0731,59539.230317909,0
+MQT.US,D,20160426,000000,11.0632,11.1462,11.0197,11.0831,71320.114974144,0
+MQT.US,D,20160427,000000,11.1334,11.2134,11.1028,11.1709,65058.102976995,0
+MQT.US,D,20160428,000000,11.1867,11.2045,11.1255,11.1462,59024.904999468,0
+MQT.US,D,20160429,000000,11.1966,11.1966,11.1393,11.164,25140.181067288,0
+MQT.US,D,20160502,000000,11.2529,11.2529,11.1966,11.244,60595.217142973,0
+MQT.US,D,20160503,000000,11.2865,11.2944,11.1018,11.1709,106898.67012237,0
+MQT.US,D,20160504,000000,11.1867,11.2529,11.1462,11.164,52837.814406976,0
+MQT.US,D,20160505,000000,11.2292,11.2559,11.1966,11.2292,61849.644445231,0
+MQT.US,D,20160506,000000,11.2618,11.3348,11.244,11.3181,88740.35400776,0
+MQT.US,D,20160509,000000,11.3348,11.3348,11.2618,11.3102,36612.268042176,0
+MQT.US,D,20160510,000000,11.323,11.329,11.2222,11.2628,38603.759974009,0
+MQT.US,D,20160511,000000,11.2944,11.4286,11.2726,11.4286,99297.184904165,0
+MQT.US,D,20160512,000000,11.4267,11.4494,11.3734,11.4189,85092.491562212,0
+MQT.US,D,20160513,000000,11.4494,11.483,11.4169,11.483,68698.878262645,0
+MQT.US,D,20160516,000000,11.4919,11.5314,11.4494,11.4494,34499.281940632,0
+MQT.US,D,20160517,000000,11.5077,11.5166,11.3902,11.3902,78065.066295889,0
+MQT.US,D,20160518,000000,11.4494,11.5166,11.159,11.159,62705.165890274,0
+MQT.US,D,20160519,000000,11.1502,11.1502,10.9763,11.007,89276.953257314,0
+MQT.US,D,20160520,000000,11.0859,11.2184,11.0544,11.1423,45987.568138148,0
+MQT.US,D,20160523,000000,11.2341,11.2746,11.1295,11.2588,30080.943968837,0
+MQT.US,D,20160524,000000,11.3151,11.3191,11.1373,11.1373,52172.633827813,0
+MQT.US,D,20160525,000000,11.0978,11.1837,11.0681,11.0781,36734.7746633,0
+MQT.US,D,20160526,000000,11.1502,11.2262,11.1502,11.2144,32304.287274534,0
+MQT.US,D,20160527,000000,11.2411,11.2411,11.1146,11.1927,28541.00536776,0
+MQT.US,D,20160531,000000,11.1689,11.1689,11.0464,11.1295,36143.503037377,0
+MQT.US,D,20160601,000000,11.2005,11.2499,11.1689,11.2005,51789.927193225,0
+MQT.US,D,20160602,000000,11.1837,11.2094,11.1502,11.1739,61091.318335957,0
+MQT.US,D,20160603,000000,11.2341,11.2648,11.1739,11.2499,35877.228315429,0
+MQT.US,D,20160606,000000,11.2184,11.2746,11.2164,11.2648,31891.207097518,0
+MQT.US,D,20160607,000000,11.2924,11.3338,11.2588,11.3072,28636.175800699,0
+MQT.US,D,20160608,000000,11.3151,11.3467,11.2499,11.2499,22942.149046947,0
+MQT.US,D,20160609,000000,11.3338,11.3467,11.1927,11.2184,44224.890225936,0
+MQT.US,D,20160610,000000,11.2746,11.2924,11.2005,11.2341,37153.9295488,0
+MQT.US,D,20160613,000000,11.3003,11.3092,11.2025,11.2202,24156.078292635,0
+MQT.US,D,20160614,000000,11.2934,11.321,11.1758,11.2015,56395.568676657,0
+MQT.US,D,20160615,000000,11.1946,11.1946,11.1758,11.1847,58110.6613724,0
+MQT.US,D,20160616,000000,11.2025,11.2934,11.2025,11.2302,74181.302670819,0
+MQT.US,D,20160617,000000,11.2351,11.2766,11.2272,11.2351,51598.573875931,0
+MQT.US,D,20160620,000000,11.2025,11.2667,11.1946,11.1946,37506.26264096,0
+MQT.US,D,20160621,000000,11.2667,11.3171,11.2272,11.2667,37439.440847618,0
+MQT.US,D,20160622,000000,11.3092,11.4159,11.2598,11.3585,58005.366425317,0
+MQT.US,D,20160623,000000,11.3842,11.3842,11.3023,11.3348,51262.440006399,0
+MQT.US,D,20160624,000000,11.2667,11.4446,11.2667,11.3487,50589.159815922,0
+MQT.US,D,20160627,000000,11.4761,11.5354,11.3665,11.3665,92553.246033833,0
+MQT.US,D,20160628,000000,11.3754,11.4356,11.3418,11.3418,56389.493968172,0
+MQT.US,D,20160629,000000,11.321,11.4446,11.321,11.3348,64534.665595828,0
+MQT.US,D,20160630,000000,11.3418,11.4474,11.3348,11.3842,79182.812657223,0
+MQT.US,D,20160701,000000,11.4673,11.4949,11.3487,11.4069,113939.25725707,0
+MQT.US,D,20160705,000000,11.4069,11.5027,11.3418,11.3932,83354.11248394,0
+MQT.US,D,20160706,000000,11.3981,11.5206,11.3981,11.5206,74011.210833225,0
+MQT.US,D,20160707,000000,11.5264,11.6718,11.4949,11.6718,80574.933351819,0
+MQT.US,D,20160708,000000,11.6628,11.7458,11.6361,11.7279,85597.704817923,0
+MQT.US,D,20160711,000000,11.7952,11.8416,11.5482,11.5482,95070.200249663,0
+MQT.US,D,20160712,000000,11.566,11.5987,11.4069,11.4286,58333.400683535,0
+MQT.US,D,20160713,000000,11.4543,11.5137,11.2677,11.2677,123459.33790528,0
+MQT.US,D,20160714,000000,11.3013,11.329,11.0988,11.1156,68877.069711554,0
+MQT.US,D,20160715,000000,11.1068,11.243,11.0988,11.243,60792.645168753,0
+MQT.US,D,20160718,000000,11.3013,11.4089,11.3013,11.4089,18748.575289116,0
+MQT.US,D,20160719,000000,11.4543,11.4643,11.4001,11.4169,23441.287594174,0
+MQT.US,D,20160720,000000,11.487,11.487,11.4169,11.4446,11846.693998161,0
+MQT.US,D,20160721,000000,11.5137,11.5206,11.4169,11.5206,58141.034914827,0
+MQT.US,D,20160722,000000,11.4969,11.6391,11.4969,11.6301,82954.194175311,0
+MQT.US,D,20160725,000000,11.6538,11.6538,11.4683,11.487,36165.776968491,0
+MQT.US,D,20160726,000000,11.5037,11.5294,11.4376,11.4376,46747.919150251,0
+MQT.US,D,20160727,000000,11.5137,11.5156,11.4683,11.4969,32307.324628777,0
+MQT.US,D,20160728,000000,11.5383,11.5383,11.4543,11.4683,26321.71186772,0
+MQT.US,D,20160729,000000,11.5137,11.5284,11.4543,11.478,31563.172839301,0
+MQT.US,D,20160801,000000,11.478,11.478,11.4169,11.478,100476.69080176,0
+MQT.US,D,20160802,000000,11.4543,11.478,11.329,11.478,69949.255759246,0
+MQT.US,D,20160803,000000,11.4306,11.5511,11.4306,11.5511,37476.901549947,0
+MQT.US,D,20160804,000000,11.5137,11.6301,11.5137,11.6301,36646.69139026,0
+MQT.US,D,20160805,000000,11.6301,11.6461,11.5847,11.5996,57458.642661621,0
+MQT.US,D,20160808,000000,11.6164,11.6164,11.5383,11.5758,45265.690279785,0
+MQT.US,D,20160809,000000,11.6074,11.6074,11.5383,11.5433,60683.300416013,0
+MQT.US,D,20160810,000000,11.6074,11.6074,11.5037,11.56,33893.835994909,0
+MQT.US,D,20160811,000000,11.6084,11.6084,11.4613,11.4613,27121.548484978,0
+MQT.US,D,20160812,000000,11.4988,11.5314,11.4702,11.4988,29679.000757379,0
+MQT.US,D,20160815,000000,11.5057,11.5206,11.4456,11.4613,64922.434487486,0
+MQT.US,D,20160816,000000,11.4456,11.4988,11.4169,11.4228,31380.931584736,0
+MQT.US,D,20160817,000000,11.4702,11.48,11.3784,11.4306,36384.466473969,0
+MQT.US,D,20160818,000000,11.4306,11.48,11.4306,11.4553,17386.828136947,0
+MQT.US,D,20160819,000000,11.4386,11.4988,11.4386,11.4613,23696.425350565,0
+MQT.US,D,20160822,000000,11.48,11.5453,11.48,11.48,18737.438323558,0
+MQT.US,D,20160823,000000,11.4988,11.562,11.48,11.5453,28630.101092214,0
+MQT.US,D,20160824,000000,11.5216,11.5393,11.4988,11.5314,17557.932425955,0
+MQT.US,D,20160825,000000,11.5314,11.5393,11.4988,11.5393,23547.59499267,0
+MQT.US,D,20160826,000000,11.4702,11.4988,11.4456,11.4456,56891.66986964,0
+MQT.US,D,20160829,000000,11.48,11.4988,11.4228,11.48,58134.960206341,0
+MQT.US,D,20160830,000000,11.489,11.489,11.3784,11.4169,46860.301257232,0
+MQT.US,D,20160831,000000,11.4099,11.4228,11.3744,11.4169,37460.702327319,0
+MQT.US,D,20160901,000000,11.4306,11.5008,11.3862,11.3862,86150.503290104,0
+MQT.US,D,20160902,000000,11.4169,11.4456,11.3517,11.3595,33931.296697236,0
+MQT.US,D,20160906,000000,11.3438,11.6411,11.3438,11.5937,106114.02027632,0
+MQT.US,D,20160907,000000,11.5937,11.6084,11.562,11.5778,61162.189934955,0
+MQT.US,D,20160908,000000,11.562,11.6174,11.5531,11.6174,79993.786240038,0
+MQT.US,D,20160909,000000,11.5453,11.5453,11.3348,11.3595,105406.31673776,0
+MQT.US,D,20160912,000000,11.3595,11.489,11.3181,11.4099,60438.287173764,0
+MQT.US,D,20160913,000000,11.4474,11.4474,11.325,11.3714,44225.90267735,0
+MQT.US,D,20160914,000000,11.3309,11.4316,11.3111,11.3111,36434.076593267,0
+MQT.US,D,20160915,000000,11.325,11.3368,11.2687,11.2786,59779.181303086,0
+MQT.US,D,20160916,000000,11.2361,11.2786,11.0859,11.1215,148746.32442765,0
+MQT.US,D,20160919,000000,11.1215,11.2944,11.1215,11.1867,47849.466288957,0
+MQT.US,D,20160920,000000,11.2222,11.2222,11.1531,11.1709,39234.517205088,0
+MQT.US,D,20160921,000000,11.1531,11.2134,11.1531,11.2134,29455.24899483,0
+MQT.US,D,20160922,000000,11.2875,11.3448,11.2361,11.2875,85642.25268015,0
+MQT.US,D,20160923,000000,11.2786,11.2875,11.2134,11.2618,33310.663980301,0
+MQT.US,D,20160926,000000,11.2944,11.3368,11.2529,11.3111,37444.503104691,0
+MQT.US,D,20160927,000000,11.3111,11.3714,11.3111,11.3615,38221.053339422,0
+MQT.US,D,20160928,000000,11.3537,11.4406,11.3309,11.4406,36392.566085283,0
+MQT.US,D,20160929,000000,11.4179,11.4247,11.3448,11.3448,42127.090895605,0
+MQT.US,D,20160930,000000,11.3448,11.3872,11.244,11.2944,58560.189800327,0
+MQT.US,D,20161003,000000,11.2529,11.3033,11.1709,11.2361,97405.925662343,0
+MQT.US,D,20161004,000000,11.2222,11.2222,11.0988,11.1837,92383.154196238,0
+MQT.US,D,20161005,000000,11.1966,11.2529,11.0801,11.1531,96667.848581352,0
+MQT.US,D,20161006,000000,11.1452,11.244,11.1156,11.1966,95693.870320842,0
+MQT.US,D,20161007,000000,11.1966,11.2351,11.1531,11.1778,35666.638421264,0
+MQT.US,D,20161010,000000,11.1709,11.2331,11.1304,11.1867,82744.616732561,0
+MQT.US,D,20161011,000000,11.1709,11.2025,11.1156,11.1215,63834.049217164,0
+MQT.US,D,20161012,000000,11.1324,11.1324,11.0168,11.0484,92329.494271283,0
+MQT.US,D,20161013,000000,11.007,11.007,10.8282,10.8282,117069.75702994,0
+MQT.US,D,20161014,000000,10.8282,10.8282,10.6613,10.6613,112629.14512704,0
+MQT.US,D,20161017,000000,10.6613,10.7205,10.5052,10.5901,143715.45335022,0
+MQT.US,D,20161018,000000,10.6691,10.8212,10.5586,10.8212,112686.85485765,0
+MQT.US,D,20161019,000000,10.8933,10.9427,10.7897,10.8608,151579.16348471,0
+MQT.US,D,20161020,000000,10.8933,10.9309,10.7838,10.8519,104116.453636,0
+MQT.US,D,20161021,000000,10.9092,10.9496,10.8519,10.9496,50747.102236545,0
+MQT.US,D,20161024,000000,10.926,10.926,10.8676,10.8676,11766.710336435,0
+MQT.US,D,20161025,000000,10.8676,10.9427,10.8608,10.8676,36498.873483779,0
+MQT.US,D,20161026,000000,10.8419,10.8647,10.7461,10.7768,63774.314583725,0
+MQT.US,D,20161027,000000,10.7284,10.8212,10.6524,10.6524,170861.30066915,0
+MQT.US,D,20161028,000000,10.7205,10.7284,10.5418,10.5586,103565.68006665,0
+MQT.US,D,20161031,000000,10.6277,10.6434,10.4972,10.604,236339.57098304,0
+MQT.US,D,20161101,000000,10.5813,10.6197,10.5329,10.6119,57948.669146119,0
+MQT.US,D,20161102,000000,10.6119,10.687,10.597,10.687,56892.682321054,0
+MQT.US,D,20161103,000000,10.6938,10.7205,10.6613,10.687,52300.202706008,0
+MQT.US,D,20161104,000000,10.6613,10.7284,10.5813,10.7027,105583.49573526,0
+MQT.US,D,20161107,000000,10.6691,10.7027,10.6434,10.678,53602.215224736,0
+MQT.US,D,20161108,000000,10.687,10.687,10.6366,10.678,49682.003348753,0
+MQT.US,D,20161109,000000,10.6197,10.6197,10.5191,10.5279,129127.04092227,0
+MQT.US,D,20161110,000000,10.5209,10.5279,10.1674,10.1841,233474.33348073,0
+MQT.US,D,20161111,000000,10.1674,10.3017,10.0854,10.1841,155434.57847018,0
+MQT.US,D,20161114,000000,10.1269,10.1269,9.89481,9.97965,231047.48744075,0
+MQT.US,D,20161115,000000,10.037,10.2326,10.0213,10.2326,93589.996282026,0
+MQT.US,D,20161116,000000,10.2365,10.3264,10.1654,10.2148,83471.556847994,0
+MQT.US,D,20161117,000000,10.2078,10.2078,10.0677,10.1003,79525.02123524,0
+MQT.US,D,20161118,000000,10.1447,10.1447,10.0123,10.0213,129239.42302925,0
+MQT.US,D,20161121,000000,10.1003,10.113,10.0063,10.0854,110063.59324332,0
+MQT.US,D,20161122,000000,10.1584,10.2702,10.1003,10.2078,67439.388703316,0
+MQT.US,D,20161123,000000,10.1763,10.2335,10.1367,10.2078,217533.28596332,0
+MQT.US,D,20161125,000000,10.2228,10.3017,10.1921,10.2118,49473.438357417,0
+MQT.US,D,20161128,000000,10.2445,10.3353,10.2078,10.3353,149505.66298833,0
+MQT.US,D,20161129,000000,10.3768,10.3768,10.3017,10.3264,104249.08477127,0
+MQT.US,D,20161130,000000,10.2702,10.3096,10.2306,10.2445,68695.840908403,0
+MQT.US,D,20161201,000000,10.1921,10.2266,10.0923,10.1003,93726.677222951,0
+MQT.US,D,20161202,000000,10.1003,10.2365,10.0677,10.2365,186566.44700701,0
+MQT.US,D,20161205,000000,10.2078,10.2326,10.1674,10.1841,74212.68866466,0
+MQT.US,D,20161206,000000,10.1841,10.2938,10.1763,10.2938,84731.046407323,0
+MQT.US,D,20161207,000000,10.2533,10.4578,10.2533,10.4479,138967.05621738,0
+MQT.US,D,20161208,000000,10.3541,10.4321,10.3541,10.3639,82731.454864175,0
+MQT.US,D,20161209,000000,10.2958,10.3462,10.2652,10.279,74902.168077766,0
+MQT.US,D,20161212,000000,10.2553,10.28,10.2098,10.279,87231.801400524,0
+MQT.US,D,20161213,000000,10.279,10.3541,10.2168,10.3373,103804.61860041,0
+MQT.US,D,20161214,000000,10.3639,10.3926,10.3195,10.3639,134055.65440685,0
+MQT.US,D,20161215,000000,10.3195,10.3373,10.279,10.2958,91352.47865653,0
+MQT.US,D,20161216,000000,10.2248,10.3037,10.2248,10.2879,52772.00506505,0
+MQT.US,D,20161219,000000,10.2958,10.3462,10.2958,10.3106,46695.27167671,0
+MQT.US,D,20161220,000000,10.2455,10.2958,10.2385,10.279,95935.846208849,0
+MQT.US,D,20161221,000000,10.3284,10.3462,10.2879,10.3195,59305.354041217,0
+MQT.US,D,20161222,000000,10.279,10.3106,10.279,10.2879,83496.86813335,0
+MQT.US,D,20161223,000000,10.2958,10.2958,10.2385,10.2385,83015.953711581,0
+MQT.US,D,20161227,000000,10.3699,10.3699,10.2001,10.2001,247976.68753846,0
+MQT.US,D,20161228,000000,10.1763,10.2553,10.1763,10.2553,58023.590550774,0
+MQT.US,D,20161229,000000,10.2879,10.3195,10.2652,10.3195,171181.23531605,0
+MQT.US,D,20161230,000000,10.3373,10.3639,10.2879,10.3462,132486.35471476,0
+MQT.US,D,20170103,000000,10.2879,10.3699,10.2879,10.3699,96144.411200184,0
+MQT.US,D,20170104,000000,10.3926,10.4074,10.3639,10.4035,111249.1738494,0
+MQT.US,D,20170105,000000,10.3699,10.441,10.3639,10.4321,191921.30253699,0
+MQT.US,D,20170106,000000,10.3995,10.5082,10.3788,10.4607,132477.24265203,0
+MQT.US,D,20170109,000000,10.4765,10.5309,10.4765,10.5309,87439.353940446,0
+MQT.US,D,20170110,000000,10.5002,10.5309,10.4765,10.4934,69681.968585883,0
+MQT.US,D,20170111,000000,10.5309,10.5309,10.4627,10.4785,57070.873769963,0
+MQT.US,D,20170112,000000,10.5309,10.5398,10.5102,10.5398,62508.750315909,0
+MQT.US,D,20170113,000000,10.5398,10.5496,10.4953,10.5496,51852.699180909,0
+MQT.US,D,20170117,000000,10.6197,10.6197,10.5102,10.5576,85300.044102133,0
+MQT.US,D,20170118,000000,10.5398,10.5398,10.5022,10.5398,34406.136410521,0
+MQT.US,D,20170119,000000,10.5102,10.5309,10.4627,10.4855,112389.19414186,0
+MQT.US,D,20170120,000000,10.5022,10.5022,10.4183,10.4341,29483.597634428,0
+MQT.US,D,20170123,000000,10.4785,10.5102,10.4242,10.5102,32202.029681694,0
+MQT.US,D,20170124,000000,10.5102,10.5102,10.4627,10.4825,34357.538742636,0
+MQT.US,D,20170125,000000,10.4855,10.5022,10.4341,10.5022,38477.203547227,0
+MQT.US,D,20170126,000000,10.4953,10.5259,10.4785,10.4953,28924.724453761,0
+MQT.US,D,20170127,000000,10.5309,10.5496,10.5022,10.5496,30040.445912267,0
+MQT.US,D,20170130,000000,10.5259,10.5891,10.5171,10.5635,70307.663559892,0
+MQT.US,D,20170131,000000,10.5576,10.604,10.5576,10.5891,44695.680133563,0
+MQT.US,D,20170201,000000,10.5496,10.5891,10.5171,10.5171,61346.456092348,0
+MQT.US,D,20170202,000000,10.5171,10.5576,10.4953,10.5259,79450.099830585,0
+MQT.US,D,20170203,000000,10.5398,10.5733,10.5259,10.5309,30234.836583803,0
+MQT.US,D,20170206,000000,10.5803,10.596,10.5398,10.5803,33618.449210233,0
+MQT.US,D,20170207,000000,10.596,10.6366,10.5635,10.6366,43412.904191705,0
+MQT.US,D,20170208,000000,10.679,10.7037,10.6524,10.6691,32928.969797127,0
+MQT.US,D,20170209,000000,10.6691,10.679,10.596,10.6434,31898.294257419,0
+MQT.US,D,20170210,000000,10.6277,10.6524,10.5496,10.5496,39326.650283785,0
+MQT.US,D,20170213,000000,10.5586,10.5901,10.5418,10.5418,50010.03760697,0
+MQT.US,D,20170214,000000,10.5418,10.5654,10.4874,10.5042,50995.152833038,0
+MQT.US,D,20170215,000000,10.435,10.4874,10.435,10.435,76126.221837597,0
+MQT.US,D,20170216,000000,10.4193,10.4528,10.4103,10.4252,35658.53880995,0
+MQT.US,D,20170217,000000,10.4963,10.4963,10.4103,10.4103,49065.420437474,0
+MQT.US,D,20170221,000000,10.4805,10.5042,10.4252,10.435,46346.988390207,0
+MQT.US,D,20170222,000000,10.4706,10.4706,10.4103,10.444,73370.329088003,0
+MQT.US,D,20170223,000000,10.4637,10.5042,10.4538,10.4805,36049.345055851,0
+MQT.US,D,20170224,000000,10.5279,10.5418,10.5111,10.5418,30788.647507399,0
+MQT.US,D,20170227,000000,10.5418,10.5516,10.4874,10.4874,56559.585805765,0
+MQT.US,D,20170228,000000,10.5191,10.5516,10.4963,10.4963,45947.070081577,0
+MQT.US,D,20170301,000000,10.4637,10.4963,10.435,10.4963,87245.975720325,0
+MQT.US,D,20170302,000000,10.4706,10.4805,10.444,10.4706,32851.01103823,0
+MQT.US,D,20170303,000000,10.444,10.4706,10.4252,10.4706,23843.230805631,0
+MQT.US,D,20170306,000000,10.435,10.4637,10.3856,10.4103,67935.4898963,0
+MQT.US,D,20170307,000000,10.3788,10.435,10.3659,10.4015,67725.912453549,0
+MQT.US,D,20170308,000000,10.3719,10.4193,10.3481,10.3659,77999.256953962,0
+MQT.US,D,20170309,000000,10.3304,10.3561,10.1763,10.2168,103752.98357828,0
+MQT.US,D,20170310,000000,10.2248,10.2563,10.1941,10.1941,42619.142282932,0
+MQT.US,D,20170313,000000,10.2108,10.2266,10.1526,10.1871,95456.956689907,0
+MQT.US,D,20170314,000000,10.1614,10.1921,10.1575,10.1871,85871.066699771,0
+MQT.US,D,20170315,000000,10.1704,10.2909,10.1704,10.2485,290709.22437979,0
+MQT.US,D,20170316,000000,10.2672,10.283,10.12,10.2108,201764.35518635,0
+MQT.US,D,20170317,000000,10.2188,10.2485,10.202,10.2485,167463.51372291,0
+MQT.US,D,20170320,000000,10.2335,10.3412,10.2335,10.2997,127961.70934446,0
+MQT.US,D,20170321,000000,10.3234,10.3334,10.2909,10.3334,46469.495011332,0
+MQT.US,D,20170322,000000,10.3334,10.3748,10.2909,10.3748,67720.850196478,0
+MQT.US,D,20170323,000000,10.3748,10.3818,10.3412,10.3412,26445.230940259,0
+MQT.US,D,20170324,000000,10.3501,10.3886,10.3334,10.3886,12962.415456666,0
+MQT.US,D,20170327,000000,10.4133,10.438,10.3956,10.4282,17419.226582203,0
+MQT.US,D,20170328,000000,10.4479,10.4548,10.4035,10.4133,44183.379717951,0
+MQT.US,D,20170329,000000,10.4667,10.4745,10.4301,10.4745,16627.489576258,0
+MQT.US,D,20170330,000000,10.4914,10.5141,10.4578,10.4914,73088.867594842,0
+MQT.US,D,20170331,000000,10.4667,10.4963,10.4479,10.4825,67264.23460865,0
+MQT.US,D,20170403,000000,10.4578,10.4992,10.4282,10.4745,97760.28365733,0
+MQT.US,D,20170404,000000,10.4133,10.4745,10.4035,10.4479,123167.75189798,0
+MQT.US,D,20170405,000000,10.4282,10.4745,10.4282,10.4745,66462.373088563,0
+MQT.US,D,20170406,000000,10.4578,10.5082,10.4469,10.4745,84508.307096187,0
+MQT.US,D,20170407,000000,10.5141,10.5456,10.4479,10.5456,74003.111221911,0
+MQT.US,D,20170410,000000,10.5456,10.6257,10.5456,10.5773,81364.645454935,0
+MQT.US,D,20170411,000000,10.5713,10.6613,10.5713,10.6613,24211.763120419,0
+MQT.US,D,20170412,000000,10.6434,10.6701,10.6434,10.6434,10865.62857775,0
+MQT.US,D,20170413,000000,10.6613,10.7304,10.6613,10.7304,46241.693443125,0
+MQT.US,D,20170417,000000,10.7047,10.7127,10.6613,10.6613,39762.004391914,0
+MQT.US,D,20170418,000000,10.7047,10.7393,10.6701,10.7393,39249.703976301,0
+MQT.US,D,20170419,000000,10.7393,10.7393,10.6524,10.7127,62158.442126578,0
+MQT.US,D,20170420,000000,10.7225,10.7225,10.6613,10.688,32209.116841595,0
+MQT.US,D,20170421,000000,10.7304,10.7393,10.68,10.7393,31365.744813523,0
+MQT.US,D,20170424,000000,10.7127,10.7127,10.6366,10.68,29755.947064862,0
+MQT.US,D,20170425,000000,10.6524,10.6524,10.5783,10.594,42338.693241184,0
+MQT.US,D,20170426,000000,10.594,10.6514,10.594,10.6434,34060.890478261,0
+MQT.US,D,20170427,000000,10.6187,10.6948,10.6187,10.6434,44180.342363708,0
+MQT.US,D,20170428,000000,10.6434,10.7047,10.6434,10.6524,31373.844424837,0
+MQT.US,D,20170501,000000,10.6524,10.7127,10.6524,10.6948,58269.616244437,0
+MQT.US,D,20170502,000000,10.6948,10.7047,10.6613,10.6948,43829.021722962,0
+MQT.US,D,20170503,000000,10.7127,10.765,10.6948,10.7581,68361.731941699,0
+MQT.US,D,20170504,000000,10.7581,10.7581,10.68,10.68,59813.604651171,0
+MQT.US,D,20170505,000000,10.6948,10.7481,10.688,10.7481,39577.738234519,0
+MQT.US,D,20170508,000000,10.7304,10.7304,10.6613,10.6613,58103.574212499,0
+MQT.US,D,20170509,000000,10.6366,10.6701,10.6187,10.6277,48978.349615848,0
+MQT.US,D,20170510,000000,10.6277,10.6701,10.603,10.6187,47346.277936073,0
+MQT.US,D,20170511,000000,10.6375,10.7422,10.6375,10.6968,72272.831754954,0
+MQT.US,D,20170512,000000,10.7156,10.8065,10.7057,10.7669,64854.600242731,0
+MQT.US,D,20170515,000000,10.7888,10.8202,10.7818,10.7975,26761.115781505,0
+MQT.US,D,20170516,000000,10.7975,10.8202,10.7669,10.7669,20699.569164379,0
+MQT.US,D,20170517,000000,10.7888,10.8272,10.7738,10.7738,39643.547576446,0
+MQT.US,D,20170518,000000,10.7669,10.8202,10.7057,10.7511,19690.15510437,0
+MQT.US,D,20170519,000000,10.7511,10.7738,10.7264,10.7669,13122.382780119,0
+MQT.US,D,20170522,000000,10.7669,10.7888,10.7581,10.7888,18517.736366667,0
+MQT.US,D,20170523,000000,10.8065,10.8202,10.7581,10.7581,52910.710908801,0
+MQT.US,D,20170524,000000,10.7888,10.8529,10.7888,10.8352,53840.141307086,0
+MQT.US,D,20170525,000000,10.8272,10.8686,10.7888,10.7888,32079.52306057,0
+MQT.US,D,20170526,000000,10.8202,10.8618,10.7888,10.7975,33382.548030712,0
+MQT.US,D,20170530,000000,10.8202,10.839,10.7975,10.8115,26096.947653756,0
+MQT.US,D,20170531,000000,10.8202,10.8776,10.8202,10.8618,44031.512005813,0
+MQT.US,D,20170601,000000,10.8618,10.9467,10.8618,10.8953,78805.168279708,0
+MQT.US,D,20170602,000000,10.9289,10.9536,10.8618,10.9289,42478.411536351,0
+MQT.US,D,20170605,000000,10.9033,10.9369,10.8429,10.8776,40245.956167926,0
+MQT.US,D,20170606,000000,10.8865,10.9289,10.8686,10.8776,33338.000168485,0
+MQT.US,D,20170607,000000,10.8686,10.9033,10.8686,10.8953,26565.712658554,0
+MQT.US,D,20170608,000000,10.8865,10.9467,10.8559,10.8776,33435.195504252,0
+MQT.US,D,20170609,000000,10.8686,10.8686,10.8202,10.8272,31598.608638801,0
+MQT.US,D,20170612,000000,10.8272,10.8429,10.7818,10.8202,74280.522909415,0
+MQT.US,D,20170613,000000,10.8125,10.8796,10.8065,10.8449,44608.609311937,0
+MQT.US,D,20170614,000000,10.8706,10.9131,10.8628,10.8796,49392.442244277,0
+MQT.US,D,20170615,000000,10.8706,10.8933,10.8292,10.8884,79014.745722458,0
+MQT.US,D,20170616,000000,10.9052,10.9398,10.8884,10.9398,67385.728778361,0
+MQT.US,D,20170619,000000,10.9477,10.9477,10.9131,10.9398,52499.655634615,0
+MQT.US,D,20170620,000000,10.9398,10.9823,10.922,10.9753,54900.177937806,0
+MQT.US,D,20170621,000000,10.9566,11,10.9477,10.9566,39083.661944365,0
+MQT.US,D,20170622,000000,10.9664,11,10.9566,10.9921,37597.383268243,0
+MQT.US,D,20170623,000000,10.9753,11.008,10.9664,10.9664,31603.670895872,0
+MQT.US,D,20170626,000000,11.008,11.0307,10.9921,11,39778.203614541,0
+MQT.US,D,20170627,000000,10.9823,11.008,10.9664,11.008,57266.276892913,0
+MQT.US,D,20170628,000000,11,11.008,10.9664,11.008,78450.810284719,0
+MQT.US,D,20170629,000000,10.9664,10.9753,10.8125,10.8222,110135.47729373,0
+MQT.US,D,20170630,000000,10.8449,10.9131,10.8292,10.9052,79793.320860017,0
+MQT.US,D,20170703,000000,10.9398,10.9753,10.9131,10.9319,66102.952836504,0
+MQT.US,D,20170705,000000,10.9131,10.9566,10.8628,10.9052,83060.501573807,0
+MQT.US,D,20170706,000000,10.8884,10.9052,10.8292,10.8963,58501.4676183,0
+MQT.US,D,20170707,000000,10.8884,10.8963,10.8549,10.8963,61374.804731947,0
+MQT.US,D,20170710,000000,10.922,10.9753,10.9052,10.9753,51019.451666979,0
+MQT.US,D,20170711,000000,10.9664,11.0395,10.9664,11.0395,49884.493631603,0
+MQT.US,D,20170712,000000,11.0574,11.1048,11.0395,11.1048,44730.103481647,0
+MQT.US,D,20170713,000000,11.1048,11.1452,11.0821,11.0968,76165.707442753,0
+MQT.US,D,20170714,000000,11.1126,11.1531,11.1126,11.1295,38182.58018568,0
+MQT.US,D,20170717,000000,11.1383,11.163,11.1048,11.1452,55989.575659543,0
+MQT.US,D,20170718,000000,11.1452,11.1887,11.1295,11.1295,45282.901953828,0
+MQT.US,D,20170719,000000,11.1531,11.163,11.1126,11.1205,20725.89290115,0
+MQT.US,D,20170720,000000,11.1383,11.2055,11.1383,11.1798,33264.091215244,0
+MQT.US,D,20170721,000000,11.1985,11.1985,11.1452,11.1531,29635.465346566,0
+MQT.US,D,20170724,000000,11.1452,11.1798,11.1048,11.1048,38177.517928609,0
+MQT.US,D,20170725,000000,11.1126,11.1442,11.0622,11.0909,57210.592065129,0
+MQT.US,D,20170726,000000,11.1205,11.1798,11.0938,11.163,56585.909542536,0
+MQT.US,D,20170727,000000,11.163,11.1887,11.1452,11.1887,31083.270868947,0
+MQT.US,D,20170728,000000,11.2055,11.325,11.1985,11.325,65960.197187093,0
+MQT.US,D,20170731,000000,11.325,11.3734,11.3053,11.3734,50372.495213273,0
+MQT.US,D,20170801,000000,11.3734,11.4456,11.3585,11.4456,75545.074725817,0
+MQT.US,D,20170802,000000,11.4613,11.4702,11.4228,11.4613,29918.951742557,0
+MQT.US,D,20170803,000000,11.4702,11.49,11.4296,11.4702,37620.669650771,0
+MQT.US,D,20170804,000000,11.4494,11.4613,11.3556,11.3971,47155.937070195,0
+MQT.US,D,20170807,000000,11.3635,11.4209,11.3635,11.3971,25721.328179068,0
+MQT.US,D,20170808,000000,11.4059,11.4059,11.3309,11.3388,42780.122057797,0
+MQT.US,D,20170809,000000,11.3556,11.3734,11.2934,11.3309,38897.370884141,0
+MQT.US,D,20170810,000000,11.3378,11.3378,11.2321,11.2391,44035.561811469,0
+MQT.US,D,20170811,000000,11.0919,11.4474,11.0919,11.3033,47309.829685161,0
+MQT.US,D,20170814,000000,11.3181,11.3181,11.2677,11.2776,20546.689000827,0
+MQT.US,D,20170815,000000,11.2598,11.2598,11.1985,11.2074,34942.735660074,0
+MQT.US,D,20170816,000000,11.2341,11.2776,11.2074,11.2776,14289.739260751,0
+MQT.US,D,20170817,000000,11.2776,11.2944,11.2598,11.2677,22939.111692704,0
+MQT.US,D,20170818,000000,11.3033,11.3111,11.2411,11.3111,14650.171964224,0
+MQT.US,D,20170821,000000,11.3111,11.327,11.3033,11.3111,16927.175194876,0
+MQT.US,D,20170822,000000,11.327,11.3842,11.3111,11.3487,48328.355807898,0
+MQT.US,D,20170823,000000,11.3665,11.4169,11.3665,11.4169,23044.406639786,0
+MQT.US,D,20170824,000000,11.3932,11.3932,11.327,11.3585,28908.525231134,0
+MQT.US,D,20170825,000000,11.3665,11.3754,11.2944,11.2944,41296.880735919,0
+MQT.US,D,20170828,000000,11.3111,11.3181,11.2598,11.2598,36937.264946151,0
+MQT.US,D,20170829,000000,11.3181,11.3585,11.3111,11.3181,70650.884589323,0
+MQT.US,D,20170830,000000,11.327,11.3408,11.3072,11.3181,33079.825057851,0
+MQT.US,D,20170831,000000,11.3487,11.3585,11.2865,11.3181,48605.767495404,0
+MQT.US,D,20170901,000000,11.3338,11.3932,11.3033,11.3181,69396.457287065,0
+MQT.US,D,20170905,000000,11.4089,11.4089,11.3181,11.3487,45221.142417559,0
+MQT.US,D,20170906,000000,11.3754,11.4929,11.3665,11.4643,57825.15007358,0
+MQT.US,D,20170907,000000,11.5127,11.5788,11.5027,11.5521,66483.634568263,0
+MQT.US,D,20170908,000000,11.5788,11.6658,11.561,11.6204,52642.411284025,0
+MQT.US,D,20170911,000000,11.6124,11.6281,11.5393,11.5521,22418.711665779,0
+MQT.US,D,20170912,000000,11.5216,11.5967,11.5216,11.5967,21704.933418731,0
+MQT.US,D,20170913,000000,11.6044,11.6281,11.571,11.6281,45514.753327692,0
+MQT.US,D,20170914,000000,11.6281,11.6361,11.561,11.6281,55013.572496203,0
+MQT.US,D,20170915,000000,11.6441,11.6441,11.6204,11.6361,18904.492806911,0
+MQT.US,D,20170918,000000,11.6281,11.6361,11.5967,11.5967,26403.720432274,0
+MQT.US,D,20170919,000000,11.5967,11.6044,11.5017,11.5017,52642.411284025,0
+MQT.US,D,20170920,000000,11.5294,11.5393,11.4306,11.4396,37239.987919012,0
+MQT.US,D,20170921,000000,11.4306,11.4919,11.3181,11.3181,28633.138446457,0
+MQT.US,D,20170922,000000,11.3754,11.4228,11.325,11.325,65542.054753009,0
+MQT.US,D,20170925,000000,11.3092,11.4079,11.3092,11.4079,39202.118759831,0
+MQT.US,D,20170926,000000,11.4169,11.4396,11.3832,11.4306,22485.533459119,0
+MQT.US,D,20170927,000000,11.3991,11.4396,11.3181,11.4169,60311.730746983,0
+MQT.US,D,20170928,000000,11.3754,11.3922,11.3181,11.3181,48394.165149824,0
+MQT.US,D,20170929,000000,11.3575,11.3922,11.2391,11.2391,54570.11877676,0
+MQT.US,D,20171002,000000,11.2578,11.325,11.2391,11.2578,71328.214585458,0
+MQT.US,D,20171003,000000,11.2321,11.2391,11.1709,11.2252,94210.628998963,0
+MQT.US,D,20171004,000000,11.1709,11.2321,11.163,11.1887,41627.95234838,0
+MQT.US,D,20171005,000000,11.2321,11.2321,11.1531,11.2055,42588.768740504,0
+MQT.US,D,20171006,000000,11.1798,11.2657,11.1531,11.2252,73788.47152209,0
+MQT.US,D,20171009,000000,11.2479,11.2479,11.2154,11.2252,22592.853309031,0
+MQT.US,D,20171010,000000,11.2479,11.2479,11.2055,11.2479,22734.596507025,0
+MQT.US,D,20171011,000000,11.2657,11.2657,11.2154,11.2321,46145.510558772,0
+MQT.US,D,20171012,000000,11.2657,11.2756,11.2479,11.2479,12525.03644571,0
+MQT.US,D,20171013,000000,11.2934,11.3319,11.2855,11.3319,34743.282731467,0
+MQT.US,D,20171016,000000,11.3319,11.3319,11.1709,11.1985,130619.39430687,0
+MQT.US,D,20171017,000000,11.1887,11.2371,11.1709,11.1985,24365.655735386,0
+MQT.US,D,20171018,000000,11.1985,11.1985,11.1265,11.1265,35416.562921944,0
+MQT.US,D,20171019,000000,11.1798,11.1798,11.1195,11.1531,34672.41113247,0
+MQT.US,D,20171020,000000,11.1363,11.1363,11.1018,11.1018,17689.551109808,0
+MQT.US,D,20171023,000000,11.1195,11.1215,11.1018,11.1195,27196.469889633,0
+MQT.US,D,20171024,000000,11.1195,11.1195,11.0691,11.0948,26237.678400337,0
+MQT.US,D,20171025,000000,11.0622,11.0691,10.9526,10.9625,70112.260436941,0
+MQT.US,D,20171026,000000,10.9892,11.0287,10.8815,10.916,147604.27923236,0
+MQT.US,D,20171027,000000,10.916,11.0691,10.8815,11.0464,205869.84567114,0
+MQT.US,D,20171030,000000,11.0691,11.0948,11.0287,11.0544,63008.90131455,0
+MQT.US,D,20171031,000000,11.0691,11.0691,10.9526,10.9526,86386.404469624,0
+MQT.US,D,20171101,000000,10.9625,11.0237,10.9526,10.9526,38943.943649197,0
+MQT.US,D,20171102,000000,10.9723,11.0149,10.9625,11.0149,38489.352964199,0
+MQT.US,D,20171103,000000,10.9793,11.0149,10.926,10.9526,63458.429742478,0
+MQT.US,D,20171106,000000,10.9526,11.0149,10.9437,11.005,37440.453299033,0
+MQT.US,D,20171107,000000,10.9892,11.0622,10.9793,11.0376,41139.95076671,0
+MQT.US,D,20171108,000000,11.0544,11.0879,10.9892,11.0237,45849.87474581,0
+MQT.US,D,20171109,000000,11.0237,11.0376,10.9625,11.0376,61493.261547415,0
+MQT.US,D,20171110,000000,11.0149,11.0237,10.926,11.0149,45593.724538003,0
+MQT.US,D,20171113,000000,11.0464,11.0948,11.0227,11.0879,30468.712860495,0
+MQT.US,D,20171114,000000,11.1195,11.1531,11.0464,11.1531,51709.943531499,0
+MQT.US,D,20171115,000000,11.1531,11.1798,11.1304,11.163,56270.024701289,0
+MQT.US,D,20171116,000000,11.163,11.1985,11.0879,11.1195,31024.54868692,0
+MQT.US,D,20171117,000000,11.1531,11.163,11.0948,11.1106,35354.803385674,0
+MQT.US,D,20171120,000000,11.0791,11.0889,11.005,11.005,19585.872608702,0
+MQT.US,D,20171121,000000,10.999,11.0791,10.999,11.0622,33622.499015889,0
+MQT.US,D,20171122,000000,11.0879,11.0879,11.0464,11.0791,17611.592350911,0
+MQT.US,D,20171124,000000,11.0948,11.0948,11.0149,11.0948,7447.5926032367,0
+MQT.US,D,20171127,000000,11.0791,11.0791,10.8647,10.9516,117837.19520195,0
+MQT.US,D,20171128,000000,10.9892,10.9892,10.8726,10.9151,61867.868570688,0
+MQT.US,D,20171129,000000,10.8903,10.9151,10.8371,10.8647,80446.352022209,0
+MQT.US,D,20171130,000000,10.8647,10.9339,10.8647,10.9339,54478.998149478,0
+MQT.US,D,20171201,000000,10.9892,11.005,10.9566,11.005,49937.141105144,0
+MQT.US,D,20171204,000000,10.999,10.999,10.925,10.9714,69685.005940126,0
+MQT.US,D,20171205,000000,10.9892,11.0376,10.9635,11.0376,49255.761303353,0
+MQT.US,D,20171206,000000,11.0622,11.1531,11.0544,11.1531,43564.771903842,0
+MQT.US,D,20171207,000000,11.163,11.1887,11.1106,11.1798,29710.386751221,0
+MQT.US,D,20171208,000000,11.1985,11.2065,11.1363,11.2065,47469.797008613,0
+MQT.US,D,20171211,000000,11.2331,11.2331,11.163,11.2065,22403.524894565,0
+MQT.US,D,20171212,000000,11.1709,11.1709,11.0613,11.0869,35377.077316788,0
+MQT.US,D,20171213,000000,11.0781,11.1106,11.0544,11.1018,48244.322340516,0
+MQT.US,D,20171214,000000,11.1018,11.1106,11.0681,11.1106,32357.947199489,0
+MQT.US,D,20171215,000000,11.0681,11.1018,11.0454,11.0613,42376.153943512,0
+MQT.US,D,20171218,000000,11.0454,11.0613,11.0337,11.0366,36017.95906201,0
+MQT.US,D,20171219,000000,10.9793,11.0139,10.9506,10.9882,52767.955259392,0
+MQT.US,D,20171220,000000,10.9329,11.004,10.9062,10.9062,59941.173529366,0
+MQT.US,D,20171221,000000,10.8894,10.9882,10.8894,10.9882,43862.432619633,0
+MQT.US,D,20171222,000000,10.998,11.0613,10.9329,11.0544,36461.412781452,0
+MQT.US,D,20171226,000000,11.0366,11.0781,11.004,11.0544,44581.273123752,0
+MQT.US,D,20171227,000000,11.0277,11.1018,11.0277,11.0544,41010.356985686,0
+MQT.US,D,20171228,000000,11.0681,11.1363,11.0681,11.0948,55025.721913174,0
+MQT.US,D,20171229,000000,11.0948,11.163,11.0366,11.163,95527.828288905,0
+MQT.US,D,20180102,000000,11.1265,11.1363,11.0613,11.1363,54002.133533366,0
+MQT.US,D,20180103,000000,11.1798,11.2164,11.1106,11.2164,57416.119702222,0
+MQT.US,D,20180104,000000,11.2252,11.2331,11.163,11.1709,50674.205734719,0
+MQT.US,D,20180105,000000,11.1887,11.2331,11.1442,11.1442,43307.609244623,0
+MQT.US,D,20180108,000000,11.1442,11.1798,11.1433,11.1522,37603.457976729,0
+MQT.US,D,20180109,000000,11.1442,11.1531,11.1106,11.1195,24498.286870652,0
+MQT.US,D,20180110,000000,11.0869,11.1265,11.0544,11.1195,80814.884336997,0
+MQT.US,D,20180111,000000,11.1106,11.1363,11.0869,11.0869,39847.05031071,0
+MQT.US,D,20180112,000000,11.0869,11.0869,11.0356,11.0454,24677.490770975,0
+MQT.US,D,20180116,000000,11.0613,11.0731,11.004,11.0227,58403.259831118,0
+MQT.US,D,20180117,000000,11.0277,11.0454,10.998,11.0366,37446.52800752,0
+MQT.US,D,20180118,000000,11.0139,11.0454,11.004,11.0454,61572.232757726,0
+MQT.US,D,20180119,000000,11.0544,11.0869,11.0277,11.0544,39260.840941858,0
+MQT.US,D,20180122,000000,11.0681,11.0681,11.0227,11.0277,41481.146893313,0
+MQT.US,D,20180123,000000,11.0613,11.1008,11.0454,11.0613,25602.871363601,0
+MQT.US,D,20180124,000000,11.0454,11.0613,11.0227,11.0454,51233.078915387,0
+MQT.US,D,20180125,000000,11.0227,11.0227,10.9496,11.004,45087.498830878,0
+MQT.US,D,20180126,000000,10.9882,10.9882,10.8796,10.923,43493.900304845,0
+MQT.US,D,20180129,000000,10.8706,10.8706,10.6227,10.6583,136181.80237678,0
+MQT.US,D,20180130,000000,10.6317,10.6652,10.5823,10.5823,67963.838535898,0
+MQT.US,D,20180131,000000,10.607,10.6395,10.5388,10.5388,94158.993976836,0
+MQT.US,D,20180201,000000,10.5566,10.598,10.5181,10.5219,65953.110027194,0
+MQT.US,D,20180202,000000,10.4904,10.4992,10.4005,10.4183,58074.213121487,0
+MQT.US,D,20180205,000000,10.4005,10.4262,10.282,10.3926,110593.10533297,0
+MQT.US,D,20180206,000000,10.361,10.446,10.361,10.3926,76546.389174512,0
+MQT.US,D,20180207,000000,10.4183,10.5743,10.4183,10.4736,79413.651579672,0
+MQT.US,D,20180208,000000,10.4183,10.5486,10.4183,10.4904,112539.03695116,0
+MQT.US,D,20180209,000000,10.4825,10.5388,10.4005,10.4657,59869.289478955,0
+MQT.US,D,20180212,000000,10.4558,10.5082,10.4183,10.446,103162.72440378,0
+MQT.US,D,20180213,000000,10.4262,10.5141,10.4262,10.4736,78589.516128472,0
+MQT.US,D,20180214,000000,10.4736,10.5219,10.4736,10.4904,88449.78045187,0
+MQT.US,D,20180215,000000,10.4904,10.5388,10.4825,10.5388,68266.561508759,0
+MQT.US,D,20180216,000000,10.5388,10.5486,10.5082,10.5388,106863.23432286,0
+MQT.US,D,20180220,000000,10.5219,10.5388,10.5219,10.5219,29574.718261711,0
+MQT.US,D,20180221,000000,10.5141,10.5289,10.4904,10.4992,32680.919200635,0
+MQT.US,D,20180222,000000,10.5082,10.5082,10.436,10.4657,79686.001010106,0
+MQT.US,D,20180223,000000,10.4992,10.5022,10.4558,10.4578,24376.792700942,0
+MQT.US,D,20180226,000000,10.4825,10.5219,10.4094,10.4825,103703.37345899,0
+MQT.US,D,20180227,000000,10.4992,10.4992,10.436,10.4657,36082.755952522,0
+MQT.US,D,20180228,000000,10.4657,10.4657,10.446,10.4657,43904.955579031,0
+MQT.US,D,20180301,000000,10.4992,10.5082,10.436,10.4657,58877.087092988,0
+MQT.US,D,20180302,000000,10.3838,10.4657,10.3838,10.4558,32642.446046894,0
+MQT.US,D,20180305,000000,10.446,10.4657,10.4094,10.4558,43921.15480166,0
+MQT.US,D,20180306,000000,10.436,10.4736,10.436,10.446,20320.912335449,0
+MQT.US,D,20180307,000000,10.436,10.4558,10.4252,10.446,38619.959196637,0
+MQT.US,D,20180308,000000,10.446,10.4736,10.4183,10.436,86777.210715527,0
+MQT.US,D,20180309,000000,10.4094,10.446,10.3838,10.446,81410.205768577,0
+MQT.US,D,20180312,000000,10.4262,10.4736,10.3926,10.4094,36363.204994269,0
+MQT.US,D,20180313,000000,10.4094,10.4262,10.3699,10.3788,86910.854302207,0
+MQT.US,D,20180314,000000,10.3926,10.4005,10.3422,10.3511,68073.183288638,0
+MQT.US,D,20180315,000000,10.36,10.3838,10.36,10.3838,71346.438710913,0
+MQT.US,D,20180316,000000,10.36,10.3699,10.3422,10.3422,68219.988743704,0
+MQT.US,D,20180319,000000,10.3244,10.3541,10.3146,10.3244,42053.181942365,0
+MQT.US,D,20180320,000000,10.3146,10.3343,10.2987,10.3244,66782.307735467,0
+MQT.US,D,20180321,000000,10.3146,10.3422,10.2987,10.3422,69926.981828133,0
+MQT.US,D,20180322,000000,10.3244,10.3699,10.3244,10.3511,31130.856085417,0
+MQT.US,D,20180323,000000,10.3343,10.3422,10.2889,10.2889,87113.344585058,0
+MQT.US,D,20180326,000000,10.2889,10.3422,10.281,10.3067,36163.752065662,0
+MQT.US,D,20180327,000000,10.3146,10.3699,10.3067,10.3699,46827.902811976,0
+MQT.US,D,20180328,000000,10.3244,10.3926,10.3244,10.3699,90451.396897846,0
+MQT.US,D,20180329,000000,10.4005,10.4558,10.3699,10.4558,86660.778802887,0
+MQT.US,D,20180402,000000,10.4914,10.4914,10.3926,10.4262,47187.323064036,0
+MQT.US,D,20180403,000000,10.4262,10.4262,10.36,10.3926,63428.05620005,0
+MQT.US,D,20180404,000000,10.36,10.4262,10.36,10.4183,50718.753596947,0
+MQT.US,D,20180405,000000,10.4183,10.446,10.3966,10.436,27490.080799766,0
+MQT.US,D,20180406,000000,10.436,10.4914,10.436,10.436,44281.587505133,0
+MQT.US,D,20180409,000000,10.436,10.4736,10.4183,10.4183,65139.099090135,0
+MQT.US,D,20180410,000000,10.4094,10.4657,10.4094,10.4558,62798.311420386,0
+MQT.US,D,20180411,000000,10.436,10.4736,10.4262,10.436,53927.212128711,0
+MQT.US,D,20180412,000000,10.436,10.4657,10.4262,10.4558,29123.164930954,0
+MQT.US,D,20180413,000000,10.4262,10.4657,10.4183,10.436,56126.256600466,0
+MQT.US,D,20180416,000000,10.4558,10.4558,10.4262,10.446,35136.113880196,0
+MQT.US,D,20180417,000000,10.4183,10.446,10.3838,10.4183,47437.398563355,0
+MQT.US,D,20180418,000000,10.3926,10.4094,10.3788,10.4094,40074.851878917,0
+MQT.US,D,20180419,000000,10.4005,10.4005,10.3788,10.4005,26874.510339901,0
+MQT.US,D,20180420,000000,10.3511,10.4005,10.3511,10.4005,49430.915398018,0
+MQT.US,D,20180423,000000,10.36,10.3788,10.3412,10.3788,44817.174303273,0
+MQT.US,D,20180424,000000,10.3788,10.3788,10.3412,10.3511,28619.976578072,0
+MQT.US,D,20180425,000000,10.3511,10.3511,10.2889,10.3234,63860.372953936,0
+MQT.US,D,20180426,000000,10.3334,10.3511,10.3185,10.3412,25262.687688412,0
+MQT.US,D,20180427,000000,10.3136,10.3788,10.3136,10.3699,43984.939240758,0
+MQT.US,D,20180430,000000,10.36,10.3838,10.3334,10.3788,48454.912234679,0
+MQT.US,D,20180501,000000,10.3788,10.3838,10.3412,10.3788,65778.968383943,0
+MQT.US,D,20180502,000000,10.3699,10.4262,10.3699,10.4094,55284.909475222,0
+MQT.US,D,20180503,000000,10.4005,10.446,10.3926,10.4094,47187.323064036,0
+MQT.US,D,20180504,000000,10.4183,10.4558,10.3788,10.3788,28995.596052759,0
+MQT.US,D,20180507,000000,10.3838,10.446,10.3788,10.3788,44859.697262671,0
+MQT.US,D,20180508,000000,10.3788,10.4005,10.3699,10.4005,98037.695344835,0
+MQT.US,D,20180509,000000,10.4005,10.4005,10.3699,10.3926,46402.673217991,0
+MQT.US,D,20180510,000000,10.4558,10.4558,10.3926,10.3926,66473.51005412,0
+MQT.US,D,20180511,000000,10.4262,10.436,10.3838,10.3926,18994.60098278,0
+MQT.US,D,20180514,000000,10.4094,10.446,10.4005,10.4262,32494.628140413,0
+MQT.US,D,20180515,000000,10.4005,10.4005,10.3412,10.3838,23968.774780998,0
+MQT.US,D,20180516,000000,10.4005,10.4005,10.3412,10.3788,15635.287190291,0
+MQT.US,D,20180517,000000,10.3699,10.3838,10.3551,10.3788,13931.331460105,0
+MQT.US,D,20180518,000000,10.3699,10.3788,10.3511,10.3788,26060.499402843,0
+MQT.US,D,20180521,000000,10.36,10.3788,10.3511,10.3788,33232.705221403,0
+MQT.US,D,20180522,000000,10.3788,10.3788,10.36,10.36,46012.879423504,0
+MQT.US,D,20180523,000000,10.3788,10.4005,10.3788,10.4005,27247.092460346,0
+MQT.US,D,20180524,000000,10.4094,10.446,10.4094,10.446,33325.850751514,0
+MQT.US,D,20180525,000000,10.4657,10.4736,10.4262,10.4262,19884.545775906,0
+MQT.US,D,20180529,000000,10.4657,10.5002,10.4558,10.5002,70866.536740559,0
+MQT.US,D,20180530,000000,10.4914,10.5408,10.4825,10.5082,37508.287543788,0
+MQT.US,D,20180531,000000,10.5082,10.5408,10.5082,10.5161,35278.869529605,0
+MQT.US,D,20180601,000000,10.5408,10.5674,10.5082,10.5408,57657.083138815,0
+MQT.US,D,20180604,000000,10.5408,10.5408,10.4825,10.5239,22598.928017516,0
+MQT.US,D,20180605,000000,10.5161,10.5674,10.4914,10.4914,57433.331376264,0
+MQT.US,D,20180606,000000,10.5002,10.5408,10.4657,10.4825,33250.929346859,0
+MQT.US,D,20180607,000000,10.4558,10.5082,10.4558,10.5002,35563.368377011,0
+MQT.US,D,20180608,000000,10.4736,10.5239,10.4736,10.4963,27037.515017595,0
+MQT.US,D,20180611,000000,10.4914,10.5082,10.4657,10.4657,17638.928539095,0
+MQT.US,D,20180612,000000,10.4657,10.5082,10.446,10.4825,56337.858946044,0
+MQT.US,D,20180613,000000,10.4825,10.4914,10.436,10.4914,62572.534755007,0
+MQT.US,D,20180614,000000,10.4736,10.4825,10.446,10.446,16429.049099064,0
+MQT.US,D,20180615,000000,10.4657,10.4736,10.4558,10.4558,6701.415910933,0
+MQT.US,D,20180618,000000,10.4657,10.4765,10.4558,10.4558,24546.884538536,0
+MQT.US,D,20180619,000000,10.4736,10.5111,10.4657,10.4736,33258.016506759,0
+MQT.US,D,20180620,000000,10.4736,10.5002,10.4736,10.4736,29263.895677535,0
+MQT.US,D,20180621,000000,10.5002,10.5082,10.4825,10.5002,30272.29728613,0
+MQT.US,D,20180622,000000,10.5763,10.5763,10.5082,10.5239,12151.441873851,0
+MQT.US,D,20180625,000000,10.5082,10.5408,10.4914,10.4914,10473.809880435,0
+MQT.US,D,20180626,000000,10.4914,10.5082,10.4914,10.5082,47594.328532565,0
+MQT.US,D,20180627,000000,10.5082,10.5408,10.5082,10.5239,33260.041409588,0
+MQT.US,D,20180628,000000,10.5002,10.5863,10.5002,10.5239,45347.69884434,0
+MQT.US,D,20180629,000000,10.5674,10.6187,10.5625,10.5763,25944.067490204,0
+MQT.US,D,20180702,000000,10.5674,10.6217,10.5674,10.5674,40270.255001867,0
+MQT.US,D,20180703,000000,10.5309,10.5674,10.5002,10.5002,58968.207720271,0
+MQT.US,D,20180705,000000,10.4825,10.5161,10.4657,10.5161,85704.01221642,0
+MQT.US,D,20180706,000000,10.4914,10.5506,10.4914,10.5161,34664.311521155,0
+MQT.US,D,20180709,000000,10.5082,10.5506,10.5052,10.5082,23136.539718484,0
+MQT.US,D,20180710,000000,10.5082,10.5239,10.5052,10.5082,45576.512863962,0
+MQT.US,D,20180711,000000,10.5161,10.5239,10.4914,10.5082,21957.033820879,0
+MQT.US,D,20180712,000000,10.5002,10.5161,10.5002,10.5002,18075.295098639,0
+MQT.US,D,20180713,000000,10.5239,10.5408,10.5161,10.5309,31375.869327665,0
+MQT.US,D,20180716,000000,10.5309,10.5408,10.5309,10.5309,33618.449210233,0
+MQT.US,D,20180717,000000,10.5309,10.5674,10.5309,10.5674,19978.703757432,0
+MQT.US,D,20180718,000000,10.5506,10.5863,10.5408,10.5408,38590.598105624,0
+MQT.US,D,20180719,000000,10.5408,10.6119,10.5408,10.6119,19700.279618513,0
+MQT.US,D,20180720,000000,10.5586,10.5793,10.5586,10.5674,19991.865625818,0
+MQT.US,D,20180723,000000,10.5863,10.598,10.5586,10.5763,54906.252646292,0
+MQT.US,D,20180724,000000,10.603,10.603,10.5408,10.5408,53920.124968811,0
+MQT.US,D,20180725,000000,10.5408,10.5674,10.5408,10.5506,5372.0672040203,0
+MQT.US,D,20180726,000000,10.5408,10.5674,10.5408,10.5586,42102.792061663,0
+MQT.US,D,20180727,000000,10.5586,10.5763,10.5279,10.5309,57019.238747836,0
+MQT.US,D,20180730,000000,10.5239,10.5476,10.5239,10.5408,23274.233110821,0
+MQT.US,D,20180731,000000,10.5408,10.5674,10.5309,10.5674,39825.788831011,0
+MQT.US,D,20180801,000000,10.5506,10.5931,10.5408,10.5931,27950.74619325,0
+MQT.US,D,20180802,000000,10.5863,10.6119,10.5674,10.605,43391.642712006,0
+MQT.US,D,20180803,000000,10.603,10.6366,10.5931,10.6277,22301.267301726,0
+MQT.US,D,20180806,000000,10.6197,10.6277,10.5408,10.603,66584.879709688,0
+MQT.US,D,20180807,000000,10.5931,10.6366,10.5408,10.5586,39904.760041323,0
+MQT.US,D,20180808,000000,10.5586,10.603,10.5408,10.5586,25267.749945483,0
+MQT.US,D,20180809,000000,10.5586,10.5763,10.5408,10.5674,36332.831451842,0
+MQT.US,D,20180810,000000,10.5586,10.5863,10.5506,10.5863,18321.320792302,0
+MQT.US,D,20180813,000000,10.5863,10.5863,10.5674,10.5863,25598.821557944,0
+MQT.US,D,20180814,000000,10.5863,10.5931,10.5674,10.5863,18910.567515397,0
+MQT.US,D,20180815,000000,10.5763,10.6119,10.5763,10.603,61099.417947271,0
+MQT.US,D,20180816,000000,10.6119,10.6277,10.603,10.6197,44703.779744876,0
+MQT.US,D,20180817,000000,10.6119,10.6277,10.6119,10.6197,11712.037960065,0
+MQT.US,D,20180820,000000,10.6197,10.6544,10.603,10.6197,81638.007336784,0
+MQT.US,D,20180821,000000,10.6197,10.6197,10.5931,10.6119,27934.546970623,0
+MQT.US,D,20180822,000000,10.6366,10.6366,10.5863,10.603,33856.375292582,0
+MQT.US,D,20180823,000000,10.5763,10.5931,10.5763,10.5931,52898.561491831,0
+MQT.US,D,20180824,000000,10.603,10.6366,10.594,10.6119,43184.090172084,0
+MQT.US,D,20180827,000000,10.5931,10.6109,10.5931,10.5931,38881.171661514,0
+MQT.US,D,20180828,000000,10.5863,10.603,10.5763,10.5763,35496.54658367,0
+MQT.US,D,20180829,000000,10.5863,10.5931,10.5674,10.5863,22715.359930155,0
+MQT.US,D,20180830,000000,10.5506,10.5931,10.5506,10.5763,15688.947115247,0
+MQT.US,D,20180831,000000,10.5863,10.5931,10.5586,10.5931,26581.911881182,0
+MQT.US,D,20180904,000000,10.5863,10.6119,10.5674,10.5763,47939.574464825,0
+MQT.US,D,20180905,000000,10.5674,10.5674,10.5408,10.5586,23903.977890487,0
+MQT.US,D,20180906,000000,10.5506,10.6197,10.5506,10.5674,39821.739025353,0
+MQT.US,D,20180907,000000,10.5674,10.5931,10.5239,10.5408,12177.765610621,0
+MQT.US,D,20180910,000000,10.5586,10.5931,10.5408,10.5763,15767.918325558,0
+MQT.US,D,20180911,000000,10.5674,10.5763,10.5408,10.5506,22077.515539176,0
+MQT.US,D,20180912,000000,10.5408,10.5586,10.5239,10.5239,38324.323383676,0
+MQT.US,D,20180913,000000,10.5239,10.5506,10.5161,10.5506,17508.322306657,0
+MQT.US,D,20180914,000000,10.5161,10.5279,10.4914,10.5002,56563.635611423,0
+MQT.US,D,20180917,000000,10.5002,10.5002,10.435,10.4647,60186.186771616,0
+MQT.US,D,20180918,000000,10.445,10.446,10.3906,10.4173,41507.470630083,0
+MQT.US,D,20180919,000000,10.4074,10.4252,10.3985,10.4074,43647.792919812,0
+MQT.US,D,20180920,000000,10.3985,10.4005,10.3748,10.3906,36051.36995868,0
+MQT.US,D,20180921,000000,10.3818,10.3985,10.3373,10.3472,37680.404284211,0
+MQT.US,D,20180924,000000,10.3017,10.3472,10.2938,10.3195,35799.269556531,0
+MQT.US,D,20180925,000000,10.2938,10.3294,10.2662,10.2849,45080.411670979,0
+MQT.US,D,20180926,000000,10.2672,10.3106,10.2485,10.275,61140.928455254,0
+MQT.US,D,20180927,000000,10.275,10.3659,10.2672,10.3373,92308.232791584,0
+MQT.US,D,20180928,000000,10.3373,10.3818,10.3195,10.3818,42828.719725681,0
+MQT.US,D,20181001,000000,10.3748,10.4015,10.3472,10.3906,55808.34685639,0
+MQT.US,D,20181002,000000,10.3748,10.3985,10.3472,10.3818,73727.724437235,0
+MQT.US,D,20181003,000000,10.3373,10.4074,10.3195,10.3985,107854.42425743,0
+MQT.US,D,20181004,000000,10.3561,10.3659,10.3017,10.3106,51451.768420865,0
+MQT.US,D,20181005,000000,10.275,10.2938,10.1516,10.1614,42429.813868467,0
+MQT.US,D,20181008,000000,10.1457,10.2485,10.0282,10.0282,34488.144975075,0
+MQT.US,D,20181009,000000,10.037,10.1081,10.0193,10.045,32587.773670524,0
+MQT.US,D,20181010,000000,10.0025,10.0025,9.84343,9.93922,121115.51288129,0
+MQT.US,D,20181011,000000,9.89775,10.0025,9.89775,9.96591,62639.356548348,0
+MQT.US,D,20181012,000000,9.93327,9.98363,9.93327,9.97387,77931.422709208,0
+MQT.US,D,20181015,000000,9.93922,9.97387,9.93327,9.94815,27306.827093787,0
+MQT.US,D,20181016,000000,9.92345,9.97387,9.92345,9.95698,57021.263650664,0
+MQT.US,D,20181017,000000,9.95698,10.0282,9.95698,10.0025,47971.972910081,0
+MQT.US,D,20181018,000000,9.96591,10.0113,9.94815,9.95698,48689.800962787,0
+MQT.US,D,20181019,000000,9.93922,9.94815,9.93327,9.93327,30205.475492789,0
+MQT.US,D,20181022,000000,9.93327,9.955,9.91949,9.93922,153800.48188758,0
+MQT.US,D,20181023,000000,9.93922,10.0113,9.93922,9.96591,71508.430937194,0
+MQT.US,D,20181024,000000,10.037,10.037,9.9926,10.0282,65394.236846527,0
+MQT.US,D,20181025,000000,9.9926,10.0726,9.95698,10.0538,93960.553499643,0
+MQT.US,D,20181026,000000,9.9926,10.045,9.97387,10.0025,31882.095034791,0
+MQT.US,D,20181029,000000,9.9926,10.0637,9.97387,9.98363,68146.079790463,0
+MQT.US,D,20181030,000000,9.96591,9.98363,9.95698,9.98363,54015.295401751,0
+MQT.US,D,20181031,000000,9.94815,10.0637,9.93327,10.0113,81984.265720458,0
+MQT.US,D,20181101,000000,10.0637,10.0637,9.94815,10.0282,78675.574498683,0
+MQT.US,D,20181102,000000,10.0025,10.0025,9.96591,10.0025,45116.859921891,0
+MQT.US,D,20181105,000000,9.9926,10.0025,9.94815,9.95698,116398.5017423,0
+MQT.US,D,20181106,000000,9.95698,9.96591,9.89775,9.91455,47211.621897978,0
+MQT.US,D,20181107,000000,9.91455,10.0025,9.91455,9.96591,55372.992748262,0
+MQT.US,D,20181108,000000,9.96591,10.0282,9.96591,10.0113,59438.997627898,0
+MQT.US,D,20181109,000000,10.0113,10.0824,10.0113,10.0824,50751.152042202,0
+MQT.US,D,20181112,000000,10.0726,10.1457,10.045,10.1457,38924.707072327,0
+MQT.US,D,20181113,000000,10.1279,10.1526,10.1071,10.118,53656.887601105,0
+MQT.US,D,20181114,000000,10.1377,10.1981,10.1377,10.1812,53972.772442351,0
+MQT.US,D,20181115,000000,10.1812,10.2415,10.1457,10.2078,104663.17739971,0
+MQT.US,D,20181116,000000,10.2078,10.2335,10.1981,10.1981,45686.870068115,0
+MQT.US,D,20181119,000000,10.1812,10.1971,10.1457,10.1812,68611.80744102,0
+MQT.US,D,20181120,000000,10.1812,10.2869,10.1714,10.2869,32595.873281839,0
+MQT.US,D,20181121,000000,10.2415,10.2602,10.1377,10.1981,45842.78758591,0
+MQT.US,D,20181123,000000,10.1981,10.2266,10.1812,10.1981,7021.3505578366,0
+MQT.US,D,20181126,000000,10.1526,10.202,10.1279,10.1624,44625.820985979,0
+MQT.US,D,20181127,000000,10.1526,10.1981,10.1526,10.1526,40216.595076912,0
+MQT.US,D,20181128,000000,10.1526,10.2158,10.1457,10.1624,45692.944776601,0
+MQT.US,D,20181129,000000,10.1981,10.2602,10.1981,10.2266,59578.715923065,0
+MQT.US,D,20181130,000000,10.2266,10.278,10.1901,10.278,72147.287779587,0
+MQT.US,D,20181203,000000,10.3402,10.3402,10.2702,10.2968,48093.467079791,0
+MQT.US,D,20181204,000000,10.2869,10.4677,10.2869,10.4677,116095.77876943,0
+MQT.US,D,20181206,000000,10.3936,10.5279,10.3936,10.5279,49342.832124979,0
+MQT.US,D,20181207,000000,10.4677,10.5279,10.3778,10.3838,50041.423600812,0
+MQT.US,D,20181210,000000,10.3838,10.4864,10.3838,10.4864,47230.858474849,0
+MQT.US,D,20181211,000000,10.4775,10.5359,10.4103,10.4103,47179.223452722,0
+MQT.US,D,20181212,000000,10.4015,10.437,10.3225,10.3501,67539.621393327,0
+MQT.US,D,20181213,000000,10.3037,10.3591,10.2958,10.2958,35752.696791476,0
+MQT.US,D,20181214,000000,10.277,10.3136,10.2692,10.2958,48722.199408042,0
+MQT.US,D,20181217,000000,10.2168,10.3037,10.2168,10.2859,86039.133634537,0
+MQT.US,D,20181218,000000,10.2494,10.3037,10.1803,10.1803,44384.857549387,0
+MQT.US,D,20181219,000000,10.1704,10.2592,10.1614,10.1971,134920.28791461,0
+MQT.US,D,20181220,000000,10.2168,10.2405,10.1487,10.1516,102317.32747288,0
+MQT.US,D,20181221,000000,10.1516,10.1891,10.1516,10.1803,85894.353082299,0
+MQT.US,D,20181224,000000,10.2168,10.2168,10.1803,10.1803,27415.159395112,0
+MQT.US,D,20181226,000000,10.1704,10.1901,10.1269,10.1803,132338.53680827,0
+MQT.US,D,20181227,000000,10.1803,10.2503,10.1803,10.2168,73281.233363549,0
+MQT.US,D,20181228,000000,10.2168,10.2592,10.1971,10.2168,165463.92217976,0
+MQT.US,D,20181231,000000,10.2168,10.2859,10.2168,10.2405,134697.54860348,0
+MQT.US,D,20190102,000000,10.2592,10.3778,10.2592,10.3689,68712.04013103,0
+MQT.US,D,20190103,000000,10.3778,10.4864,10.3778,10.4677,71015.367098453,0
+MQT.US,D,20190104,000000,10.4292,10.5052,10.4103,10.5052,77810.940990911,0
+MQT.US,D,20190107,000000,10.5368,10.5901,10.5229,10.5901,13489.902643491,0
+MQT.US,D,20190108,000000,10.5901,10.6356,10.5901,10.608,30429.227255339,0
+MQT.US,D,20190109,000000,10.599,10.6613,10.5901,10.6573,25345.70870438,0
+MQT.US,D,20190110,000000,10.6168,10.7185,10.6168,10.681,21215.919385648,0
+MQT.US,D,20190111,000000,10.6711,10.7461,10.6711,10.6988,53641.700829891,0
+MQT.US,D,20190114,000000,10.681,10.7225,10.6771,10.6771,15440.896518756,0
+MQT.US,D,20190115,000000,10.6524,10.6928,10.6356,10.6434,11945.914236757,0
+MQT.US,D,20190116,000000,10.6434,10.7087,10.6434,10.6711,39047.213693451,0
+MQT.US,D,20190117,000000,10.6524,10.6613,10.6434,10.6524,24354.518769828,0
+MQT.US,D,20190118,000000,10.6434,10.681,10.599,10.599,26302.475290849,0
+MQT.US,D,20190122,000000,10.6168,10.6711,10.6168,10.6257,50686.355151691,0
+MQT.US,D,20190123,000000,10.6257,10.7818,10.602,10.7818,83339.938164141,0
+MQT.US,D,20190124,000000,10.7818,10.7985,10.7185,10.7985,120238.72995655,0
+MQT.US,D,20190125,000000,10.7561,10.7659,10.7087,10.7087,22311.391815868,0
+MQT.US,D,20190128,000000,10.7087,10.7185,10.6356,10.7087,86673.940671273,0
+MQT.US,D,20190129,000000,10.6524,10.6988,10.6524,10.6988,59253.71901909,0
+MQT.US,D,20190130,000000,10.6524,10.6899,10.6356,10.6613,63598.148037644,0
+MQT.US,D,20190131,000000,10.6711,10.7461,10.6711,10.7461,42521.946947164,0
+MQT.US,D,20190201,000000,10.7985,10.8075,10.6988,10.8075,25934.955427476,0
+MQT.US,D,20190204,000000,10.7561,10.8075,10.7561,10.8075,31828.435109836,0
+MQT.US,D,20190205,000000,10.8399,10.8399,10.7818,10.7985,14692.694923623,0
+MQT.US,D,20190206,000000,10.8399,10.8399,10.7897,10.8332,27046.627080323,0
+MQT.US,D,20190207,000000,10.8152,10.8332,10.7818,10.7818,8908.5599940021,0
+MQT.US,D,20190208,000000,10.7897,10.8399,10.7738,10.8399,19787.350440138,0
+MQT.US,D,20190211,000000,10.8499,10.8588,10.8152,10.8588,18696.940266989,0
+MQT.US,D,20190212,000000,10.8588,10.8588,10.8252,10.8499,21132.89836968,0
+MQT.US,D,20190213,000000,10.7897,10.9141,10.7897,10.9141,38759.677491804,0
+MQT.US,D,20190214,000000,10.8903,10.9506,10.8588,10.9506,26538.37647037,0
+MQT.US,D,20190215,000000,10.8953,10.9506,10.8855,10.923,27886.961754152,0
+MQT.US,D,20190219,000000,10.923,11.007,10.9141,10.9803,89536.140819362,0
+MQT.US,D,20190220,000000,10.923,10.9694,10.9141,10.9141,63442.230519849,0
+MQT.US,D,20190221,000000,10.9141,10.9506,10.8399,10.9042,46505.943262244,0
+MQT.US,D,20190222,000000,10.923,10.923,10.8588,10.8588,49427.878043775,0
+MQT.US,D,20190225,000000,10.8588,10.8726,10.8252,10.8399,51397.096044495,0
+MQT.US,D,20190226,000000,10.8399,10.8953,10.8075,10.8075,33498.979943351,0
+MQT.US,D,20190227,000000,10.8399,10.8766,10.8332,10.8766,27718.894819387,0
+MQT.US,D,20190228,000000,10.8676,10.9141,10.8499,10.9141,31996.502044602,0
+MQT.US,D,20190301,000000,10.9704,10.9704,10.9122,10.9506,52774.029967878,0
+MQT.US,D,20190304,000000,10.923,10.9704,10.9141,10.9704,29543.332267869,0
+MQT.US,D,20190305,000000,10.9329,10.9803,10.923,10.9417,56393.543773828,0
+MQT.US,D,20190306,000000,10.9506,10.9803,10.9329,10.9704,100140.55693224,0
+MQT.US,D,20190307,000000,10.9803,11.1116,10.9803,11.1028,95551.114671434,0
+MQT.US,D,20190308,000000,11.0613,11.1295,11.0613,11.1205,52107.8369373,0
+MQT.US,D,20190311,000000,11.0781,11.1116,11.0781,11.1028,27304.802190958,0
+MQT.US,D,20190312,000000,11.1028,11.1255,11.0662,11.0681,103005.79443457,0
+MQT.US,D,20190313,000000,11.0681,11.1393,11.0613,11.1116,58477.168784359,0
+MQT.US,D,20190314,000000,11.1472,11.1472,11.0781,11.1205,31488.251434647,0
+MQT.US,D,20190315,000000,11.1205,11.1472,11.0791,11.1116,13333.985125697,0
+MQT.US,D,20190318,000000,11.0681,11.0869,11.0347,11.0869,10976.998233319,0
+MQT.US,D,20190319,000000,11.0781,11.0869,11.0534,11.0534,32684.969006293,0
+MQT.US,D,20190320,000000,11.0534,11.0948,11.0434,11.0919,59594.915145692,0
+MQT.US,D,20190321,000000,11.0948,11.1295,11.0869,11.1028,59796.392977129,0
+MQT.US,D,20190322,000000,11.2035,11.2035,11.1205,11.1709,86071.532079793,0
+MQT.US,D,20190325,000000,11.1393,11.1739,11.1205,11.1571,46394.573606677,0
+MQT.US,D,20190326,000000,11.1571,11.1837,11.1116,11.1739,57467.75472435,0
+MQT.US,D,20190327,000000,11.1393,11.167,11.1295,11.1571,60961.724554932,0
+MQT.US,D,20190328,000000,11.167,11.1937,11.1205,11.1739,33974.832108049,0
+MQT.US,D,20190329,000000,11.167,11.167,11.1116,11.1571,73722.662180163,0
+MQT.US,D,20190401,000000,11.1571,11.1571,11.1205,11.1571,43341.020141293,0
+MQT.US,D,20190402,000000,11.1571,11.1837,11.1295,11.1393,47080.003214126,0
+MQT.US,D,20190403,000000,11.1472,11.1937,11.1295,11.1571,47561.930087309,0
+MQT.US,D,20190404,000000,11.1295,11.1937,11.1116,11.1205,37115.456395058,0
+MQT.US,D,20190405,000000,11.1837,11.1937,11.1028,11.1205,38013.500799501,0
+MQT.US,D,20190408,000000,11.0948,11.1571,11.0948,11.1393,58143.059817655,0
+MQT.US,D,20190409,000000,11.1393,11.2035,11.1205,11.167,47149.862361709,0
+MQT.US,D,20190410,000000,11.1739,11.2035,11.1571,11.1837,54853.605172751,0
+MQT.US,D,20190411,000000,11.1739,11.2035,11.167,11.2035,37813.035419478,0
+MQT.US,D,20190412,000000,11.2035,11.2035,11.1295,11.1837,50777.475778974,0
+MQT.US,D,20190415,000000,11.2134,11.2134,11.1571,11.1571,51981.280510518,0
+MQT.US,D,20190416,000000,11.1571,11.1837,11.0672,11.1116,57070.873769963,0
+MQT.US,D,20190417,000000,11.1028,11.1205,11.0771,11.0869,58517.666840928,0
+MQT.US,D,20190418,000000,11.1116,11.1393,11.0869,11.0948,84459.709428304,0
+MQT.US,D,20190422,000000,11.0869,11.1028,11.0337,11.0424,58230.130639281,0
+MQT.US,D,20190423,000000,11.0257,11.0603,11.0257,11.0257,52703.15836888,0
+MQT.US,D,20190424,000000,11.0771,11.1028,11.0524,11.0524,52460.17002946,0
+MQT.US,D,20190425,000000,11.0771,11.0948,11.0603,11.0869,84534.630832958,0
+MQT.US,D,20190426,000000,11.0948,11.1373,11.0869,11.1028,111293.72171164,0
+MQT.US,D,20190429,000000,11.1295,11.1472,11.1028,11.1393,71340.364002429,0
+MQT.US,D,20190430,000000,11.1571,11.1739,11.1393,11.167,167033.22187185,0
+MQT.US,D,20190501,000000,11.2134,11.2134,11.0603,11.167,99023.823022317,0
+MQT.US,D,20190502,000000,11.1739,11.1937,11.1571,11.1937,117136.57882328,0
+MQT.US,D,20190503,000000,11.1837,11.2331,11.167,11.1837,49697.190119967,0
+MQT.US,D,20190506,000000,11.2904,11.2983,11.2035,11.2421,71103.450371493,0
+MQT.US,D,20190507,000000,11.2983,11.2983,11.2421,11.2519,63367.309115195,0
+MQT.US,D,20190508,000000,11.2421,11.3062,11.2421,11.2716,70364.360839089,0
+MQT.US,D,20190509,000000,11.324,11.324,11.2716,11.2983,95084.374569462,0
+MQT.US,D,20190510,000000,11.2904,11.2983,11.2716,11.2815,48696.888122686,0
+MQT.US,D,20190513,000000,11.2904,11.3151,11.2815,11.2904,59789.305817229,0
+MQT.US,D,20190514,000000,11.2716,11.324,11.2716,11.2815,41061.992007813,0
+MQT.US,D,20190515,000000,11.3497,11.3497,11.2904,11.3151,32021.813329958,0
+MQT.US,D,20190516,000000,11.3062,11.3408,11.2519,11.2519,68584.471252835,0
+MQT.US,D,20190517,000000,11.2815,11.3408,11.2519,11.3062,113833.96230999,0
+MQT.US,D,20190520,000000,11.2618,11.324,11.2618,11.2618,68985.402012878,0
+MQT.US,D,20190521,000000,11.2618,11.2716,11.2331,11.2618,58609.799919626,0
+MQT.US,D,20190522,000000,11.2134,11.324,11.2035,11.2618,93887.656997817,0
+MQT.US,D,20190523,000000,11.2983,11.3685,11.2716,11.3408,155392.05551079,0
+MQT.US,D,20190524,000000,11.3685,11.4129,11.3408,11.4129,269825.38905802,0
+MQT.US,D,20190528,000000,11.4296,11.4396,11.3952,11.4129,121592.37749741,0
+MQT.US,D,20190529,000000,11.478,11.4978,11.4129,11.4494,98622.892262272,0
+MQT.US,D,20190530,000000,11.4683,11.4683,11.4296,11.4593,157576.92566275,0
+MQT.US,D,20190531,000000,11.4683,11.5264,11.4209,11.4494,73984.887096454,0
+MQT.US,D,20190603,000000,11.4593,11.5176,11.4129,11.4683,118518.57500374,0
+MQT.US,D,20190604,000000,11.5077,11.5077,11.4129,11.4396,87464.665225802,0
+MQT.US,D,20190605,000000,11.5453,11.5453,11.3852,11.403,93780.337147907,0
+MQT.US,D,20190606,000000,11.4396,11.4683,11.3585,11.3585,84124.588010186,0
+MQT.US,D,20190607,000000,11.3774,11.4494,11.3774,11.4209,105002.34862347,0
+MQT.US,D,20190610,000000,11.403,11.4494,11.3852,11.403,70733.905605291,0
+MQT.US,D,20190611,000000,11.3952,11.403,11.3774,11.3852,97118.389460694,0
+MQT.US,D,20190612,000000,11.3852,11.4286,11.3685,11.403,157090.9489839,0
+MQT.US,D,20190613,000000,11.4296,11.4683,11.3952,11.4494,107336.04913332,0
+MQT.US,D,20190614,000000,11.4296,11.4683,11.4209,11.4296,67636.816729095,0
+MQT.US,D,20190617,000000,11.4593,11.4593,11.4209,11.4296,64287.627450749,0
+MQT.US,D,20190618,000000,11.4494,11.4494,11.3852,11.3952,118579.32208859,0
+MQT.US,D,20190619,000000,11.3952,11.4593,11.3852,11.4494,112071.28439778,0
+MQT.US,D,20190620,000000,11.4296,11.564,11.4129,11.4978,150176.91827598,0
+MQT.US,D,20190621,000000,11.5541,11.5541,11.4396,11.4683,116040.09394164,0
+MQT.US,D,20190624,000000,11.5077,11.5274,11.4683,11.5274,81252.263347954,0
+MQT.US,D,20190625,000000,11.5274,11.5274,11.4296,11.4396,93015.936330146,0
+MQT.US,D,20190626,000000,11.4683,11.4683,11.4129,11.4129,114247.04248701,0
+MQT.US,D,20190627,000000,11.4978,11.5186,11.4573,11.5077,199425.59241944,0
+MQT.US,D,20190628,000000,11.5077,11.5373,11.4683,11.5373,75921.706651919,0
+MQT.US,D,20190701,000000,11.5274,11.564,11.5274,11.5274,88727.192139376,0
+MQT.US,D,20190702,000000,11.5077,11.5077,11.4396,11.4494,196335.59070314,0
+MQT.US,D,20190703,000000,11.4494,11.5176,11.4494,11.4593,42086.592839035,0
+MQT.US,D,20190705,000000,11.4683,11.478,11.4209,11.4396,54643.015278587,0
+MQT.US,D,20190708,000000,11.4396,11.478,11.4296,11.4494,48527.808736506,0
+MQT.US,D,20190709,000000,11.4396,11.4978,11.4396,11.4683,47435.373660527,0
+MQT.US,D,20190710,000000,11.4683,11.564,11.4673,11.564,147899.91504532,0
+MQT.US,D,20190711,000000,11.564,11.6252,11.564,11.6074,47559.905184481,0
+MQT.US,D,20190712,000000,11.6074,11.6441,11.573,11.6341,31620.882569914,0
+MQT.US,D,20190715,000000,11.6252,11.6252,11.5996,11.6074,44709.854453362,0
+MQT.US,D,20190716,000000,11.5818,11.6074,11.573,11.5907,44598.484797795,0
+MQT.US,D,20190717,000000,11.5818,11.6341,11.573,11.6074,114042.52730132,0
+MQT.US,D,20190718,000000,11.6074,11.6441,11.5907,11.5996,32814.562787317,0
+MQT.US,D,20190719,000000,11.6252,11.6341,11.5907,11.6252,77501.130858151,0
+MQT.US,D,20190722,000000,11.6252,11.6441,11.5907,11.6341,128519.57007372,0
+MQT.US,D,20190723,000000,11.6074,11.6964,11.6074,11.6341,79212.173748236,0
+MQT.US,D,20190724,000000,11.6341,11.6875,11.6174,11.6698,71344.413808085,0
+MQT.US,D,20190725,000000,11.6698,11.6974,11.6618,11.6618,92134.091148333,0
+MQT.US,D,20190726,000000,11.6618,11.7072,11.6618,11.7072,71265.442597773,0
+MQT.US,D,20190729,000000,11.6785,11.7843,11.6528,11.7744,126788.27815534,0
+MQT.US,D,20190730,000000,11.6974,11.8258,11.6974,11.8208,61875.968182002,0
+MQT.US,D,20190731,000000,11.8297,11.884,11.8208,11.8761,78704.935589696,0
+MQT.US,D,20190801,000000,11.8761,11.9374,11.8583,11.9284,51105.510037191,0
+MQT.US,D,20190802,000000,11.9284,11.9641,11.8761,11.9117,40960.746866387,0
+MQT.US,D,20190805,000000,11.884,11.9551,11.884,11.9206,45922.771247636,0
+MQT.US,D,20190806,000000,11.9117,11.9838,11.9117,11.9284,42675.839562131,0
+MQT.US,D,20190807,000000,11.9284,12.0124,11.9284,12.0035,68321.23388513,0
+MQT.US,D,20190808,000000,11.9936,12.0312,11.966,12.0312,20377.609614647,0
+MQT.US,D,20190809,000000,11.9936,12.0312,11.9462,11.9462,42125.065992776,0
+MQT.US,D,20190812,000000,12.0124,12.051,11.9551,11.9739,73538.396022769,0
+MQT.US,D,20190813,000000,11.9838,12.0411,11.9689,11.9838,55668.628561223,0
+MQT.US,D,20190814,000000,12.0677,12.1062,12.0411,12.051,63326.811058625,0
+MQT.US,D,20190815,000000,12.0964,12.126,12.0312,12.1161,82709.180933062,0
+MQT.US,D,20190816,000000,12.0588,12.1804,12.0411,12.1359,60948.562686547,0
+MQT.US,D,20190819,000000,12.0865,12.1981,12.0777,12.1161,24825.308677456,0
+MQT.US,D,20190820,000000,12.1161,12.1517,12.1161,12.1438,23346.117161233,0
+MQT.US,D,20190821,000000,12.1161,12.1606,12.0865,12.0964,36700.351315215,0
+MQT.US,D,20190822,000000,12.1517,12.1517,12.0964,12.1438,11971.225522114,0
+MQT.US,D,20190823,000000,12.1517,12.1517,12.0677,12.1161,21259.45479646,0
+MQT.US,D,20190826,000000,12.0964,12.1062,12.051,12.0677,37850.496121806,0
+MQT.US,D,20190827,000000,12.0777,12.0964,12.0588,12.0964,55005.472884889,0
+MQT.US,D,20190828,000000,12.0964,12.1517,12.0588,12.0964,83885.649476423,0
+MQT.US,D,20190829,000000,12.0677,12.0964,12.051,12.0677,26092.897848098,0
+MQT.US,D,20190830,000000,12.1062,12.1062,12.0411,12.0865,44731.115933061,0
+MQT.US,D,20190903,000000,12.0777,12.127,12.053,12.0964,45742.554895898,0
+MQT.US,D,20190904,000000,12.0588,12.1606,12.0588,12.1161,48086.379919892,0
+MQT.US,D,20190905,000000,12.0677,12.1438,12.0312,12.0677,31626.9572784,0
+MQT.US,D,20190906,000000,12.0312,12.126,12.0312,12.1161,31412.317578578,0
+MQT.US,D,20190909,000000,12.0777,12.1161,11.9936,12.0588,52159.471959427,0
+MQT.US,D,20190910,000000,12.0124,12.0381,11.9739,11.9739,48959.113038976,0
+MQT.US,D,20190911,000000,12.0312,12.0411,11.9374,11.9641,97127.501523423,0
+MQT.US,D,20190912,000000,11.9374,11.9641,11.8485,11.8673,55204.925813497,0
+MQT.US,D,20190913,000000,11.8485,11.8583,11.7052,11.7052,100556.6744635,0
+MQT.US,D,20190916,000000,11.6765,11.7833,11.6598,11.7635,41063.004459227,0
+MQT.US,D,20190917,000000,11.7635,11.7783,11.7052,11.7339,42438.925931194,0
+MQT.US,D,20190918,000000,11.7536,11.8436,11.7536,11.7833,20124.496761083,0
+MQT.US,D,20190919,000000,11.8109,11.9472,11.8109,11.9117,25926.855816162,0
+MQT.US,D,20190920,000000,11.9206,11.9284,11.9018,11.9117,31022.523784091,0
+MQT.US,D,20190923,000000,11.9117,11.9739,11.8761,11.9206,45386.171998082,0
+MQT.US,D,20190924,000000,11.9739,12.0223,11.9304,12.0223,20181.194040282,0
+MQT.US,D,20190925,000000,12.0124,12.0687,11.9936,12.042,62892.46940191,0
+MQT.US,D,20190926,000000,12.042,12.042,11.9117,11.9374,81398.056351606,0
+MQT.US,D,20190927,000000,11.9018,12.0035,11.9018,11.9838,13024.174992935,0
+MQT.US,D,20190930,000000,11.9641,12.0223,11.9117,12.0223,26710.493210792,0
+MQT.US,D,20191001,000000,11.9838,12.0787,11.9641,12.0598,33440.257761325,0
+MQT.US,D,20191002,000000,12.052,12.1369,12.052,12.0974,66708.398782226,0
+MQT.US,D,20191003,000000,12.1448,12.1902,12.0875,12.1072,46205.245192211,0
+MQT.US,D,20191004,000000,12.1527,12.1527,12.0598,12.1072,32498.67794607,0
+MQT.US,D,20191007,000000,12.1448,12.1527,12.0787,12.1072,36009.859450696,0
+MQT.US,D,20191008,000000,12.0875,12.1448,12.042,12.0598,55262.635544109,0
+MQT.US,D,20191009,000000,12.0598,12.1171,12.0598,12.0598,32333.648365547,0
+MQT.US,D,20191010,000000,12.0598,12.0875,12.043,12.052,16287.30590107,0
+MQT.US,D,20191011,000000,12.042,12.052,11.9936,12.0065,31096.432737331,0
+MQT.US,D,20191014,000000,12.1072,12.1072,12.0035,12.0223,21451.820565169,0
+MQT.US,D,20191015,000000,12.0974,12.0974,11.9936,11.9936,25802.324292208,0
+MQT.US,D,20191016,000000,12.0322,12.0598,11.9551,11.9719,116745.77257739,0
+MQT.US,D,20191017,000000,11.9739,11.9739,11.9206,11.9739,16499.920698062,0
+MQT.US,D,20191018,000000,11.9739,11.9739,11.9442,11.9472,7472.9038885929,0
+MQT.US,D,20191021,000000,11.9018,11.9462,11.883,11.883,17412.139422303,0
+MQT.US,D,20191022,000000,11.9147,11.9551,11.9018,11.9462,19306.436018368,0
+MQT.US,D,20191023,000000,11.9641,11.9739,11.883,11.9384,27945.683936179,0
+MQT.US,D,20191024,000000,11.9739,11.9739,11.883,11.9206,26423.969460558,0
+MQT.US,D,20191025,000000,11.883,11.9018,11.8189,11.8277,25500.613770761,0
+MQT.US,D,20191028,000000,11.8189,11.8277,11.7526,11.7724,79021.832882357,0
+MQT.US,D,20191029,000000,11.7823,11.8573,11.7526,11.8573,50541.574599453,0
+MQT.US,D,20191030,000000,11.7922,11.883,11.7922,11.8573,60025.206996749,0
+MQT.US,D,20191031,000000,11.8752,11.9206,11.8663,11.9206,32458.1798895,0
+MQT.US,D,20191101,000000,11.9206,11.9206,11.8573,11.891,36361.18009144,0
+MQT.US,D,20191104,000000,11.893,11.893,11.8189,11.883,37031.422927676,0
+MQT.US,D,20191105,000000,11.8663,11.893,11.8376,11.893,40721.808332624,0
+MQT.US,D,20191106,000000,11.8752,11.9462,11.8663,11.9018,46403.685669405,0
+MQT.US,D,20191107,000000,11.9117,11.9284,11.8376,11.8573,32483.491174856,0
+MQT.US,D,20191108,000000,11.8475,11.883,11.8376,11.8376,23744.010567035,0
+MQT.US,D,20191111,000000,11.8573,11.8573,11.8376,11.8376,24644.079874305,0
+MQT.US,D,20191112,000000,11.8475,11.8563,11.7526,11.7922,54294.731992083,0
+MQT.US,D,20191113,000000,11.8099,11.8663,11.8099,11.8663,75000.375864949,0
+MQT.US,D,20191114,000000,11.8752,11.9284,11.8663,11.9284,42758.860578099,0
+MQT.US,D,20191115,000000,11.9284,11.9374,11.8752,11.9027,37888.969275547,0
+MQT.US,D,20191118,000000,11.9739,11.9739,11.883,11.9541,33725.769060144,0
+MQT.US,D,20191119,000000,11.9838,12.052,11.9434,12.0332,54655.164695558,0
+MQT.US,D,20191120,000000,12.052,12.052,11.9838,12.0332,30936.46541388,0
+MQT.US,D,20191121,000000,12.043,12.0598,11.9739,12.0035,24222.900085976,0
+MQT.US,D,20191122,000000,12.0134,12.0885,11.9838,12.0697,28436.722872091,0
+MQT.US,D,20191125,000000,12.0697,12.2642,12.0154,12.1329,42722.412327185,0
+MQT.US,D,20191126,000000,12.1379,12.1724,12.128,12.1724,70153.770944926,0
+MQT.US,D,20191127,000000,12.1724,12.1724,12.1181,12.128,16499.920698062,0
+MQT.US,D,20191129,000000,12.128,12.1428,12.1171,12.1171,9604.1141155931,0
+MQT.US,D,20191202,000000,12.1181,12.1418,12.0697,12.1181,59117.038078166,0
+MQT.US,D,20191203,000000,12.2041,12.2041,12.128,12.128,9436.0471808273,0
+MQT.US,D,20191204,000000,12.1082,12.1774,12.0994,12.128,11794.046524619,0
+MQT.US,D,20191205,000000,12.1724,12.1724,12.1082,12.128,18850.832881955,0
+MQT.US,D,20191206,000000,12.1853,12.1853,12.0885,12.128,60891.865407349,0
+MQT.US,D,20191209,000000,12.1082,12.1774,12.0697,12.1181,35077.39169817,0
+MQT.US,D,20191210,000000,12.0885,12.1379,12.0697,12.1082,18666.566724562,0
+MQT.US,D,20191211,000000,12.1724,12.1823,12.0944,12.1724,39759.979489085,0
+MQT.US,D,20191212,000000,12.1537,12.1823,12.0332,12.0697,32334.660816961,0
+MQT.US,D,20191213,000000,12.0549,12.1951,12.0549,12.1319,24758.486884115,0
+MQT.US,D,20191216,000000,12.1319,12.1804,12.1221,12.1566,10974.97333049,0
+MQT.US,D,20191217,000000,12.1764,12.1863,12.1487,12.1487,11011.421581403,0
+MQT.US,D,20191218,000000,12.1951,12.2031,12.1023,12.1023,17806.995473861,0
+MQT.US,D,20191219,000000,12.1487,12.1863,12.1319,12.1566,55222.137487539,0
+MQT.US,D,20191220,000000,12.1418,12.2041,12.1319,12.2041,53060.553718111,0
+MQT.US,D,20191223,000000,12.213,12.2228,12.1665,12.213,34410.186216177,0
+MQT.US,D,20191224,000000,12.2405,12.2405,12.1665,12.2139,9280.1296630325,0
+MQT.US,D,20191226,000000,12.1951,12.213,12.1764,12.213,10384.714155981,0
+MQT.US,D,20191227,000000,12.213,12.213,12.1221,12.1863,49365.106056092,0
+MQT.US,D,20191230,000000,12.1418,12.2041,12.1418,12.2041,40407.948394206,0
+MQT.US,D,20191231,000000,12.213,12.2505,12.1665,12.1665,22410.612054465,0
+MQT.US,D,20200102,000000,12.2505,12.2594,12.1122,12.1764,77323.951860657,0
+MQT.US,D,20200103,000000,12.1764,12.213,12.1349,12.1951,18855.895139026,0
+MQT.US,D,20200106,000000,12.1863,12.2594,12.1863,12.2594,31930.692702675,0
+MQT.US,D,20200107,000000,12.2594,12.3068,12.2594,12.2979,26603.173360882,0
+MQT.US,D,20200108,000000,12.3068,12.364,12.2979,12.3256,27625.749289276,0
+MQT.US,D,20200109,000000,12.3542,12.3542,12.3077,12.3186,16204.284885101,0
+MQT.US,D,20200110,000000,12.3443,12.3443,12.3166,12.3344,39894.635527179,0
+MQT.US,D,20200113,000000,12.3542,12.3937,12.3453,12.3937,19505.888946976,0
+MQT.US,D,20200114,000000,12.364,12.4114,12.3542,12.3838,37561.947468744,0
+MQT.US,D,20200115,000000,12.3838,12.3838,12.3542,12.364,29185.936918638,0
+MQT.US,D,20200116,000000,12.3838,12.4283,12.3739,12.4283,22611.077434487,0
+MQT.US,D,20200117,000000,12.4026,12.4381,12.3937,12.4114,22791.293786224,0
+MQT.US,D,20200121,000000,12.4114,12.4657,12.4066,12.4203,26669.995154223,0
+MQT.US,D,20200122,000000,12.4283,12.5241,12.4203,12.4757,32868.222712272,0
+MQT.US,D,20200123,000000,12.4757,12.5044,12.4381,12.4855,24646.104777133,0
+MQT.US,D,20200124,000000,12.4944,12.5508,12.4855,12.5508,34370.700611022,0
+MQT.US,D,20200127,000000,12.607,12.607,12.4757,12.5596,42308.319698757,0
+MQT.US,D,20200128,000000,12.5241,12.607,12.4944,12.5596,29735.698036577,0
+MQT.US,D,20200129,000000,12.6169,12.6169,12.532,12.5596,13989.041190718,0
+MQT.US,D,20200130,000000,12.5872,12.5872,12.532,12.5794,25406.455789235,0
+MQT.US,D,20200131,000000,12.5596,12.607,12.5408,12.5695,55332.494691692,0
+MQT.US,D,20200203,000000,12.5596,12.6051,12.4757,12.5044,56883.570258326,0
+MQT.US,D,20200204,000000,12.4944,12.5044,12.4657,12.4855,46277.129242624,0
+MQT.US,D,20200205,000000,12.4657,12.5301,12.456,12.4657,75666.568895527,0
+MQT.US,D,20200206,000000,12.4657,12.5141,12.4657,12.5141,32520.951877185,0
+MQT.US,D,20200207,000000,12.5241,12.5695,12.5111,12.5695,30868.631169124,0
+MQT.US,D,20200210,000000,12.5972,12.5972,12.532,12.5972,43457.452053933,0
+MQT.US,D,20200211,000000,12.5596,12.6268,12.5596,12.5695,16427.024196236,0
+MQT.US,D,20200212,000000,12.5695,12.6366,12.5695,12.6366,63842.148828479,0
+MQT.US,D,20200213,000000,12.6209,12.6594,12.5912,12.6209,51288.76374317,0
+MQT.US,D,20200214,000000,12.6209,12.6692,12.6011,12.6021,24662.30399976,0
+MQT.US,D,20200218,000000,12.6406,12.6682,12.5922,12.5972,20241.941125137,0
+MQT.US,D,20200219,000000,12.6406,12.6406,12.5912,12.6308,29547.382073526,0
+MQT.US,D,20200220,000000,12.6308,12.6594,12.6011,12.6406,70297.539045749,0
+MQT.US,D,20200221,000000,12.6505,12.6505,12.6109,12.6308,50011.050058385,0
+MQT.US,D,20200224,000000,12.6969,12.7048,12.6505,12.7048,16943.374417505,0
+MQT.US,D,20200225,000000,12.7226,12.7226,12.6406,12.6653,64542.765207141,0
+MQT.US,D,20200226,000000,12.6969,12.6969,12.6109,12.6623,49673.903737438,0
+MQT.US,D,20200227,000000,12.6682,12.688,12.6209,12.6209,81702.804227297,0
+MQT.US,D,20200228,000000,12.6209,12.6209,12.5735,12.5932,199735.40255219,0
+MQT.US,D,20200302,000000,12.6109,12.771,12.6109,12.7226,52277.928774894,0
+MQT.US,D,20200303,000000,12.771,12.8007,12.6682,12.7325,62456.102842369,0
+MQT.US,D,20200304,000000,12.7048,12.771,12.6969,12.771,46660.848328625,0
+MQT.US,D,20200305,000000,12.7423,12.7907,12.7126,12.771,25839.784994536,0
+MQT.US,D,20200306,000000,12.771,12.9033,12.7473,12.9033,48944.938719178,0
+MQT.US,D,20200309,000000,12.8273,12.8747,12.6209,12.6209,63013.963571621,0
+MQT.US,D,20200310,000000,12.6505,12.6594,12.5823,12.6011,112232.26417264,0
+MQT.US,D,20200311,000000,12.5735,12.5735,12.1961,12.1961,174353.2455969,0
+MQT.US,D,20200312,000000,11.4613,11.7526,10.924,11.1877,354468.3521923,0
+MQT.US,D,20200313,000000,11.2894,11.5413,11.0701,11.327,92355.818008054,0
+MQT.US,D,20200316,000000,11.2806,11.2806,10.6158,10.6444,87727.902593508,0
+MQT.US,D,20200317,000000,10.7215,11.2894,10.5239,11.0968,223614.06915733,0
+MQT.US,D,20200318,000000,10.4272,10.8419,9.12291,9.74565,179836.68245649,0
+MQT.US,D,20200319,000000,9.5007,10.0291,8.79084,9.97188,318370.40946857,0
+MQT.US,D,20200320,000000,10.0203,10.5773,9.88097,10.0489,213603.96202461,0
+MQT.US,D,20200323,000000,9.92643,10.116,9.32113,9.41477,111735.15052825,0
+MQT.US,D,20200324,000000,9.65183,11.2608,9.65183,10.9664,396642.01585297,0
+MQT.US,D,20200325,000000,10.6918,10.8608,10.4953,10.7688,170710.44540842,0
+MQT.US,D,20200326,000000,10.682,11.3171,10.682,11.2983,100046.39895071,0
+MQT.US,D,20200327,000000,11.0257,11.7012,10.9763,11.5818,91482.072437555,0
+MQT.US,D,20200330,000000,11.4366,11.8465,11.3882,11.7309,88951.95635334,0
+MQT.US,D,20200331,000000,11.5453,11.7506,11.5453,11.6736,86085.706399592,0
+MQT.US,D,20200401,000000,11.5818,11.5818,11.2312,11.3438,48655.377614701,0
+MQT.US,D,20200402,000000,11.1719,11.3072,11.0978,11.2983,12135.242651223,0
+MQT.US,D,20200403,000000,11.4079,11.4079,10.8232,10.9467,45121.922178962,0
+MQT.US,D,20200406,000000,11.006,11.2706,10.996,11.1156,25550.22389006,0
+MQT.US,D,20200407,000000,11.1719,11.327,10.9664,10.9763,293623.05955001,0
+MQT.US,D,20200408,000000,10.9763,11.327,10.9763,11.2509,77770.442934342,0
+MQT.US,D,20200409,000000,11.3072,11.6736,11.3072,11.3991,120478.68094172,0
+MQT.US,D,20200413,000000,11.4366,11.5996,11.163,11.5354,184151.75038403,0
+MQT.US,D,20200414,000000,11.6775,11.8306,11.6124,11.7852,41540.881526754,0
+MQT.US,D,20200415,000000,11.7359,11.9137,11.6688,11.8119,86563.583467119,0
+MQT.US,D,20200416,000000,11.7259,11.8515,11.6411,11.8515,56830.922784784,0
+MQT.US,D,20200417,000000,11.9621,11.9621,11.8119,11.8119,63140.519998402,0
+MQT.US,D,20200420,000000,11.8218,11.9374,11.6775,11.9354,73802.645841889,0
+MQT.US,D,20200421,000000,11.8416,11.879,11.7458,11.8218,42945.151638321,0
+MQT.US,D,20200422,000000,11.9057,11.9057,11.7162,11.7556,40096.113358616,0
+MQT.US,D,20200423,000000,11.7556,11.7556,11.3754,11.3842,71115.599788465,0
+MQT.US,D,20200424,000000,11.4119,11.4603,11.1275,11.2341,50870.621309084,0
+MQT.US,D,20200427,000000,11.2045,11.2045,11.0613,11.0978,49226.40021234,0
+MQT.US,D,20200428,000000,11.1462,11.2242,10.9586,10.998,110594.11778439,0
+MQT.US,D,20200429,000000,11.0544,11.4603,11.0257,11.3467,72456.085460933,0
+MQT.US,D,20200430,000000,11.2924,11.4702,11.1946,11.3754,34102.400986245,0
+MQT.US,D,20200501,000000,11.4306,11.4306,11.2638,11.3754,65166.435278321,0
+MQT.US,D,20200504,000000,11.3842,11.403,11.3102,11.3842,30978.988373279,0
+MQT.US,D,20200505,000000,11.5393,11.5393,11.3102,11.3467,75962.204708488,0
+MQT.US,D,20200506,000000,11.3932,11.5304,11.3467,11.4998,37789.74903695,0
+MQT.US,D,20200507,000000,11.5758,11.6598,11.5294,11.5947,111354.4687965,0
+MQT.US,D,20200508,000000,11.5947,11.6805,11.5947,11.6214,19463.365987577,0
+MQT.US,D,20200511,000000,11.6775,11.7259,11.5393,11.7162,31758.575962253,0
+MQT.US,D,20200512,000000,11.7162,11.7162,11.6035,11.6598,55658.504047081,0
+MQT.US,D,20200513,000000,11.5847,11.6411,11.4603,11.49,47122.526173524,0
+MQT.US,D,20200514,000000,11.571,11.5887,11.3398,11.3872,81648.131850926,0
+MQT.US,D,20200515,000000,11.4257,11.4257,11.3784,11.3872,8396.2595783906,0
+MQT.US,D,20200518,000000,11.3595,11.484,11.3595,11.4059,13329.93532004,0
+MQT.US,D,20200519,000000,11.3872,11.4494,11.2865,11.3695,65894.387845167,0
+MQT.US,D,20200520,000000,11.3872,11.4643,11.3872,11.4257,23731.861150063,0
+MQT.US,D,20200521,000000,11.4346,11.5235,11.4346,11.4741,24600.544463492,0
+MQT.US,D,20200522,000000,11.5235,11.571,11.5235,11.571,24367.680638214,0
+MQT.US,D,20200526,000000,11.5887,11.6638,11.5837,11.6164,21838.577005413,0
+MQT.US,D,20200527,000000,11.7112,11.7112,11.6638,11.7012,18125.917669352,0
+MQT.US,D,20200528,000000,11.7606,11.8169,11.6935,11.7991,37401.980145292,0
+MQT.US,D,20200529,000000,11.883,11.883,11.7991,11.8653,13534.450505719,0
+MQT.US,D,20200601,000000,11.9779,11.9976,11.9215,11.9414,48062.081085951,0
+MQT.US,D,20200602,000000,11.9976,12.0934,11.9976,12.0273,49085.669465758,0
+MQT.US,D,20200603,000000,12.0549,12.0835,11.9502,11.9779,45208.993000588,0
+MQT.US,D,20200604,000000,11.9591,12.1329,11.9591,11.9976,56158.655045722,0
+MQT.US,D,20200605,000000,12.0173,12.0371,11.9591,11.9779,55291.996635122,0
+MQT.US,D,20200608,000000,12.0173,12.0638,11.9591,11.9779,54650.102438487,0
+MQT.US,D,20200609,000000,11.9878,11.9976,11.9591,11.9591,305304.72396765,0
+MQT.US,D,20200610,000000,11.9314,12.0638,11.9314,11.9976,86993.875318175,0
+MQT.US,D,20200611,000000,11.9591,12.0865,11.9018,11.9314,77712.733203729,0
+MQT.US,D,20200612,000000,11.9314,12.8925,11.9314,12.1596,88972.205381624,0
+MQT.US,D,20200615,000000,12.1428,12.1892,12.1299,12.1892,29497.771954227,0
+MQT.US,D,20200616,000000,12.1428,12.2376,12.1428,12.208,32009.663912987,0
+MQT.US,D,20200617,000000,12.1981,12.2652,12.1339,12.1794,27964.92051305,0
+MQT.US,D,20200618,000000,12.1981,12.2376,12.1428,12.1794,66972.648601345,0
+MQT.US,D,20200619,000000,12.1892,12.213,12.1241,12.1596,145463.95694263,0
+MQT.US,D,20200622,000000,12.1596,12.1794,12.1339,12.1596,88752.503424732,0
+MQT.US,D,20200623,000000,12.1596,12.1981,12.1428,12.1892,82906.608958841,0
+MQT.US,D,20200624,000000,12.208,12.2465,12.1645,12.1981,68180.503138548,0
+MQT.US,D,20200625,000000,12.1981,12.285,12.1507,12.1596,82542.126449711,0
+MQT.US,D,20200626,000000,12.1794,12.2208,12.0845,12.1694,70916.146859856,0
+MQT.US,D,20200629,000000,12.1981,12.1981,12.0845,12.1596,78468.021958762,0
+MQT.US,D,20200630,000000,12.1339,12.2555,12.1339,12.208,79286.082701477,0
+MQT.US,D,20200701,000000,12.1981,12.3049,12.1981,12.2178,31524.69968556,0
+MQT.US,D,20200702,000000,12.2376,12.2782,12.2178,12.2178,19032.061685106,0
+MQT.US,D,20200706,000000,12.285,12.3136,12.2278,12.2652,40337.076795208,0
+MQT.US,D,20200707,000000,12.2949,12.2949,12.2555,12.2949,78368.801720164,0
+MQT.US,D,20200708,000000,12.3049,12.452,12.3049,12.3423,55405.391193518,0
+MQT.US,D,20200709,000000,12.4104,12.4954,12.3917,12.456,54026.432367307,0
+MQT.US,D,20200710,000000,12.456,12.5151,12.4124,12.4855,23831.081388661,0
+MQT.US,D,20200713,000000,12.5251,12.5715,12.4657,12.5251,42916.802998722,0
+MQT.US,D,20200714,000000,12.5251,12.5991,12.3809,12.4371,67370.542007146,0
+MQT.US,D,20200715,000000,12.4006,12.5121,12.4006,12.456,33123.360468664,0
+MQT.US,D,20200716,000000,12.5251,12.5528,12.4657,12.5054,30024.246689639,0
+MQT.US,D,20200717,000000,12.5151,12.5428,12.4104,12.5251,33304.589271815,0
+MQT.US,D,20200720,000000,12.5715,12.6001,12.5151,12.5804,40614.488482713,0
+MQT.US,D,20200721,000000,12.5428,12.6594,12.5151,12.6001,156757.85246862,0
+MQT.US,D,20200722,000000,12.6199,12.6445,12.5615,12.6445,150932.20703101,0
+MQT.US,D,20200723,000000,12.6692,12.7146,12.5615,12.6979,46923.073244917,0
+MQT.US,D,20200724,000000,12.689,12.7246,12.6396,12.7146,45065.224899765,0
+MQT.US,D,20200727,000000,12.6979,12.7523,12.6692,12.7246,89371.111238839,0
+MQT.US,D,20200728,000000,12.7246,12.7838,12.689,12.7443,48997.586192719,0
+MQT.US,D,20200729,000000,12.6979,12.774,12.6979,12.7591,146312.39122778,0
+MQT.US,D,20200730,000000,12.6979,12.8035,12.6979,12.774,39203.131211246,0
+MQT.US,D,20200731,000000,12.849,12.849,12.8035,12.8214,54484.060406549,0
+MQT.US,D,20200803,000000,12.8214,12.8688,12.8035,12.8214,168387.88186413,0
+MQT.US,D,20200804,000000,12.7838,12.8886,12.7838,12.8589,189341.57633347,0
+MQT.US,D,20200805,000000,12.8302,12.9083,12.8302,12.8984,30067.782100452,0
+MQT.US,D,20200806,000000,12.9083,12.9745,12.8886,12.9665,102695.9843018,0
+MQT.US,D,20200807,000000,12.9833,13.0327,12.9735,12.9833,76139.383705982,0
+MQT.US,D,20200810,000000,13.0031,13.0327,12.9665,13.0229,179741.51202354,0
+MQT.US,D,20200811,000000,13.0327,13.0654,13.0031,13.0278,61312.032744264,0
+MQT.US,D,20200812,000000,13.013,13.0229,12.9478,12.9705,22351.889872438,0
+MQT.US,D,20200813,000000,12.9379,12.9843,12.6782,12.7136,176706.18268361,0
+MQT.US,D,20200814,000000,12.8886,12.8886,12.773,12.7927,23516.208998828,0
+MQT.US,D,20200817,000000,12.7927,12.8125,12.7828,12.8115,20938.507698143,0
+MQT.US,D,20200818,000000,12.8292,12.8292,12.7433,12.7828,33217.518450189,0
+MQT.US,D,20200819,000000,12.8026,12.849,12.763,12.763,39349.936666313,0
+MQT.US,D,20200820,000000,12.7433,12.763,12.6189,12.6288,48907.47801685,0
+MQT.US,D,20200821,000000,12.6584,12.6782,12.5508,12.5645,64830.301408789,0
+MQT.US,D,20200824,000000,12.6584,12.7236,12.5814,12.6782,106864.24677428,0
+MQT.US,D,20200825,000000,12.5596,12.609,12.5231,12.5695,82909.646313084,0
+MQT.US,D,20200826,000000,12.5695,12.5695,12.4837,12.4934,38152.206643253,0
+MQT.US,D,20200827,000000,12.4994,12.532,12.4737,12.4934,25624.1328433,0
+MQT.US,D,20200828,000000,12.5408,12.5695,12.5191,12.5596,23348.142064062,0
+MQT.US,D,20200831,000000,12.5695,12.6782,12.5655,12.6386,57301.712692412,0
+MQT.US,D,20200901,000000,12.7236,12.7286,12.6682,12.7136,49713.389342594,0
+MQT.US,D,20200902,000000,12.8125,12.8125,12.6969,12.7828,44738.203092961,0
+MQT.US,D,20200903,000000,12.8026,12.849,12.7136,12.773,18208.93868532,0
+MQT.US,D,20200904,000000,12.7927,12.8026,12.5508,12.6782,17572.106745755,0
+MQT.US,D,20200908,000000,12.7136,12.7136,12.5991,12.6288,10572.017667617,0
+MQT.US,D,20200909,000000,12.6782,12.7048,12.6288,12.6485,25324.447224682,0
+MQT.US,D,20200910,000000,12.6386,12.763,12.6386,12.6782,24786.835523714,0
+MQT.US,D,20200911,000000,12.6782,12.7927,12.6782,12.688,31165.2794335,0
+MQT.US,D,20200914,000000,12.688,12.7927,12.688,12.7571,23932.326530086,0
+MQT.US,D,20200915,000000,12.7048,12.7828,12.7048,12.7136,21663.422910746,0
+MQT.US,D,20200916,000000,12.6969,12.7533,12.6485,12.6485,15971.421059823,0
+MQT.US,D,20200917,000000,12.6485,12.7533,12.6386,12.7136,38715.129629576,0
+MQT.US,D,20200918,000000,12.773,12.773,12.6485,12.7433,48709.037539657,0
+MQT.US,D,20200921,000000,12.7335,12.7533,12.688,12.688,11650.278423795,0
+MQT.US,D,20200922,000000,12.7533,12.7533,12.6288,12.6288,43872.557133776,0
+MQT.US,D,20200923,000000,12.7048,12.7048,12.5221,12.5221,31280.698894725,0
+MQT.US,D,20200924,000000,12.5794,12.5794,12.531,12.531,11213.911864254,0
+MQT.US,D,20200925,000000,12.5596,12.5596,12.5121,12.5398,18740.475677802,0
+MQT.US,D,20200928,000000,12.5695,12.5794,12.5498,12.5498,30352.280947855,0
+MQT.US,D,20200929,000000,12.5398,12.6288,12.5398,12.6288,32208.104390179,0
+MQT.US,D,20200930,000000,12.5892,12.6485,12.5498,12.6485,30011.084821253,0
+MQT.US,D,20201001,000000,12.7335,12.7533,12.6653,12.7136,29965.524507612,0
+MQT.US,D,20201002,000000,12.7236,12.7335,12.6386,12.7236,25143.21842153,0
+MQT.US,D,20201005,000000,12.763,12.763,12.688,12.7048,29368.178173204,0
+MQT.US,D,20201006,000000,12.7533,12.8263,12.7483,12.8026,39422.833168139,0
+MQT.US,D,20201007,000000,12.929,12.9587,12.7877,12.8796,114196.4199163,0
+MQT.US,D,20201008,000000,12.9093,12.929,12.8214,12.8895,35880.265669671,0
+MQT.US,D,20201009,000000,12.9587,12.9587,12.8125,12.8302,22881.401962092,0
+MQT.US,D,20201012,000000,12.9488,12.9587,12.8599,12.8895,58500.455166887,0
+MQT.US,D,20201013,000000,12.8658,12.8994,12.8401,12.8401,65485.35747381,0
+MQT.US,D,20201014,000000,12.8214,12.85,12.8026,12.8214,23052.5062511,0
+MQT.US,D,20201015,000000,12.8302,12.85,12.8026,12.8125,25186.753832343,0
+MQT.US,D,20201016,000000,12.8698,12.8698,12.6672,12.7039,23385.60276639,0
+MQT.US,D,20201019,000000,12.7236,12.7433,12.6999,12.7344,33483.793172137,0
+MQT.US,D,20201020,000000,12.8302,12.8599,12.8026,12.85,62241.463142548,0
+MQT.US,D,20201021,000000,12.85,12.85,12.7828,12.8302,47955.773687454,0
+MQT.US,D,20201022,000000,12.8401,12.8401,12.7433,12.7533,9959.4845619955,0
+MQT.US,D,20201023,000000,12.7533,12.7533,12.6772,12.7136,6512.0874964679,0
+MQT.US,D,20201026,000000,12.689,12.689,12.6179,12.6672,25676.780316842,0
+MQT.US,D,20201027,000000,12.7136,12.7533,12.6672,12.7136,48292.920008398,0
+MQT.US,D,20201028,000000,12.687,12.7335,12.6376,12.7136,48546.032861962,0
+MQT.US,D,20201029,000000,12.7236,12.7335,12.6218,12.7236,17403.027359575,0
+MQT.US,D,20201030,000000,12.7236,12.7403,12.6179,12.6574,26320.699416305,0
+MQT.US,D,20201102,000000,12.6772,12.6959,12.6475,12.6672,25943.055038789,0
+MQT.US,D,20201103,000000,12.6772,12.7039,12.6672,12.7039,31600.633541629,0
+MQT.US,D,20201104,000000,12.8026,12.8026,12.7136,12.7533,76714.456109278,0
+MQT.US,D,20201105,000000,12.763,12.8698,12.763,12.8302,41712.998267176,0
+MQT.US,D,20201106,000000,12.8125,12.8599,12.8125,12.8599,27806.978092427,0
+MQT.US,D,20201109,000000,12.9587,12.9587,12.8994,12.9389,29765.05912759,0
+MQT.US,D,20201110,000000,12.9093,12.9389,12.9093,12.9389,27991.244249821,0
+MQT.US,D,20201111,000000,12.9764,12.9794,12.9438,12.9675,10615.553078431,0
+MQT.US,D,20201112,000000,12.9191,12.9675,12.9191,12.9675,42315.406858656,0
+MQT.US,D,20201113,000000,12.9191,12.9191,12.8934,12.9191,39194.019148517,0
+MQT.US,D,20201116,000000,12.9191,12.9478,12.9191,12.929,35266.720112635,0
+MQT.US,D,20201117,000000,12.929,12.9764,12.9191,12.9191,61734.224984007,0
+MQT.US,D,20201118,000000,12.9587,12.9853,12.9241,12.9488,25397.343726508,0
+MQT.US,D,20201119,000000,12.9389,13.015,12.9389,12.9952,16136.450640347,0
+MQT.US,D,20201120,000000,13.0248,13.0446,12.9853,13.0347,13647.845064115,0
+MQT.US,D,20201123,000000,13.0446,13.1128,13.0297,13.1108,28061.103397405,0
+MQT.US,D,20201124,000000,13.1028,13.2392,13.1028,13.1809,25257.625431341,0
+MQT.US,D,20201125,000000,13.2105,13.4031,13.1956,13.2669,43260.024028153,0
+MQT.US,D,20201127,000000,13.3163,13.3163,13.2669,13.2767,33803.727819041,0
+MQT.US,D,20201130,000000,13.3163,13.3163,13.2203,13.2392,46750.956504493,0
+MQT.US,D,20201201,000000,13.336,13.336,13.2006,13.2105,43681.203816482,0
+MQT.US,D,20201202,000000,13.2866,13.3942,13.1908,13.3557,42340.718144012,0
+MQT.US,D,20201203,000000,13.3557,13.3942,13.2964,13.3457,31863.870909334,0
+MQT.US,D,20201204,000000,13.3063,13.3557,13.2964,13.3063,33370.398613741,0
+MQT.US,D,20201207,000000,13.3063,13.5681,13.3063,13.336,60836.180579565,0
+MQT.US,D,20201208,000000,13.413,13.4722,13.3854,13.4722,19979.716208846,0
+MQT.US,D,20201209,000000,13.4328,13.5879,13.4328,13.5482,51427.469586923,0
+MQT.US,D,20201210,000000,13.5482,13.5879,13.492,13.5879,20733.992512463,0
+MQT.US,D,20201211,000000,13.5385,13.6174,13.4821,13.4821,54060.855715392,0
+MQT.US,D,20201214,000000,13.492,13.5197,13.4426,13.5108,46258.905117167,0
+MQT.US,D,20201215,000000,13.5019,13.5385,13.4228,13.492,32760.902862362,0
+MQT.US,D,20201216,000000,13.5019,13.5019,13.3457,13.4328,47774.544884302,0
+MQT.US,D,20201217,000000,13.413,13.4624,13.1809,13.1908,65833.640760312,0
+MQT.US,D,20201218,000000,13.2579,13.4228,13.1908,13.336,17484.023472715,0
+MQT.US,D,20201221,000000,13.326,13.413,13.2964,13.326,51022.489021222,0
+MQT.US,D,20201222,000000,13.4031,13.5197,13.3557,13.3854,32418.694284344,0
+MQT.US,D,20201223,000000,13.336,13.492,13.336,13.4624,23887.778667857,0
+MQT.US,D,20201224,000000,13.4426,13.5197,13.4426,13.4821,13392.707307724,0
+MQT.US,D,20201228,000000,13.492,13.492,13.3942,13.3942,40719.783429795,0
+MQT.US,D,20201229,000000,13.4624,13.492,13.4228,13.4426,14302.901129136,0
+MQT.US,D,20201230,000000,13.413,13.8792,13.413,13.6945,89068.388265978,0
+MQT.US,D,20201231,000000,13.8397,13.8397,13.5681,13.5681,56487.701755354,0
+MQT.US,D,20210104,000000,13.6945,13.7636,13.5108,13.5582,44899.182867826,0
+MQT.US,D,20210105,000000,13.5385,13.7142,13.4624,13.6273,32601.947990325,0
+MQT.US,D,20210106,000000,13.6856,13.6945,13.5582,13.5779,40348.213760764,0
+MQT.US,D,20210107,000000,13.5779,13.5779,13.4031,13.4722,57353.347714539,0
+MQT.US,D,20210108,000000,13.4722,13.5385,13.4722,13.5108,19819.748885395,0
+MQT.US,D,20210111,000000,13.5482,13.8199,13.492,13.7537,49146.416550614,0
+MQT.US,D,20210112,000000,13.6945,13.7537,13.6373,13.657,31049.859972276,0
+MQT.US,D,20210113,000000,13.6076,13.657,13.6076,13.657,31603.670895872,0
+MQT.US,D,20210114,000000,13.8209,13.8268,13.5879,13.7537,45519.815584763,0
+MQT.US,D,20210115,000000,13.7834,13.7834,13.6856,13.7439,21424.484376983,0
+MQT.US,D,20210119,000000,13.7636,13.9,13.7241,13.8604,32978.579916426,0
+MQT.US,D,20210120,000000,13.8505,14.5429,13.7824,13.9591,30700.564234359,0
+MQT.US,D,20210121,000000,13.9591,14.0362,13.734,13.8209,73481.698743571,0
+MQT.US,D,20210122,000000,13.9779,13.9779,13.8021,13.8308,28996.608504173,0
+MQT.US,D,20210125,000000,13.7923,13.8308,13.7142,13.8021,36757.048594414,0
+MQT.US,D,20210126,000000,13.7923,13.8308,13.7142,13.7923,24418.303208926,0
+MQT.US,D,20210127,000000,13.7736,13.7834,13.6373,13.7241,74096.256752022,0
+MQT.US,D,20210128,000000,13.6767,13.7389,13.6273,13.6373,65194.78391792,0
+MQT.US,D,20210129,000000,13.5879,13.7241,13.5681,13.7142,37409.067305191,0
+MQT.US,D,20210201,000000,13.7923,13.8209,13.6945,13.6945,35672.71312975,0
+MQT.US,D,20210202,000000,13.6471,13.8308,13.6471,13.7834,55451.963958574,0
+MQT.US,D,20210203,000000,13.7439,13.8308,13.7142,13.7923,28507.594471089,0
+MQT.US,D,20210204,000000,13.7636,13.8308,13.7142,13.7923,30620.580572633,0
+MQT.US,D,20210205,000000,13.7636,13.8308,13.7636,13.8308,34788.843045108,0
+MQT.US,D,20210208,000000,13.8308,13.9,13.8041,13.8308,57280.451212713,0
+MQT.US,D,20210209,000000,13.8021,13.8505,13.8021,13.8505,52870.212852232,0
+MQT.US,D,20210210,000000,13.8604,14.0649,13.7923,13.9296,56157.642594308,0
+MQT.US,D,20210211,000000,13.9394,14.0165,13.9394,13.9641,15356.863051373,0
+MQT.US,D,20210212,000000,13.9,13.9296,13.8209,13.8505,26307.53754792,0
+MQT.US,D,20210216,000000,13.8505,13.8683,13.7636,13.8021,37028.385573433,0
+MQT.US,D,20210217,000000,13.6856,13.7923,13.5779,13.6174,98446.725716193,0
+MQT.US,D,20210218,000000,13.5976,13.6273,13.5582,13.6174,34211.745738985,0
+MQT.US,D,20210219,000000,13.6174,13.7142,13.491,13.7142,47646.976006107,0
+MQT.US,D,20210222,000000,13.7834,13.7834,13.5482,13.6076,47996.271744024,0
+MQT.US,D,20210223,000000,13.4515,13.5976,13.2589,13.5295,68590.54596132,0
+MQT.US,D,20210224,000000,13.4712,13.6273,13.2757,13.5681,38118.795746582,0
+MQT.US,D,20210225,000000,13.5385,13.5739,13.247,13.247,57446.49324465,0
+MQT.US,D,20210226,000000,13.2954,13.5295,13.2086,13.3932,205769.61298114,0
+MQT.US,D,20210301,000000,13.5385,13.5385,13.3547,13.4121,74090.182043536,0
+MQT.US,D,20210302,000000,13.3647,13.5098,13.3647,13.4614,49958.402584843,0
+MQT.US,D,20210303,000000,13.4811,13.4811,13.4031,13.4218,28963.197607502,0
+MQT.US,D,20210304,000000,13.4712,13.491,13.325,13.3844,48524.771382263,0
+MQT.US,D,20210305,000000,13.3844,13.4031,13.2954,13.3744,36446.226010239,0
+MQT.US,D,20210308,000000,13.4031,13.6471,13.3744,13.5681,58045.864481887,0
+MQT.US,D,20210309,000000,13.5681,13.8209,13.5681,13.6668,16208.334690758,0
+MQT.US,D,20210310,000000,13.7537,13.9394,13.7489,13.8209,31236.151032498,0
+MQT.US,D,20210311,000000,13.7923,13.8802,13.7923,13.8021,28736.40849071,0
+MQT.US,D,20210312,000000,13.7537,13.8021,13.6856,13.6856,28635.163349285,0
+MQT.US,D,20210315,000000,13.7834,13.7834,13.5976,13.6076,25509.72583349,0
+MQT.US,D,20210316,000000,13.6076,13.7736,13.6076,13.6945,18372.955814428,0
+MQT.US,D,20210317,000000,13.6373,13.6767,13.6174,13.6373,22113.963790088,0
+MQT.US,D,20210318,000000,13.6174,13.6174,13.4515,13.491,36435.089044681,0
+MQT.US,D,20210319,000000,13.5009,13.5009,13.4416,13.4891,21404.235348699,0
+MQT.US,D,20210322,000000,13.4712,13.5197,13.4712,13.491,20629.710016796,0
+MQT.US,D,20210323,000000,13.5009,13.5098,13.4712,13.4712,22047.141996748,0
+MQT.US,D,20210324,000000,13.491,13.5295,13.4515,13.5098,39482.567801579,0
+MQT.US,D,20210325,000000,13.5098,13.6076,13.4712,13.5582,10828.167875424,0
+MQT.US,D,20210326,000000,13.5098,13.5375,13.4031,13.4218,136112.95568061,0
+MQT.US,D,20210329,000000,13.3547,13.4594,13.335,13.3932,95359.761354139,0
+MQT.US,D,20210330,000000,13.3844,13.491,13.3557,13.4712,47363.489610116,0
+MQT.US,D,20210331,000000,13.4614,13.5385,13.4614,13.5197,66466.42289422,0
+MQT.US,D,20210401,000000,13.5482,13.5681,13.4614,13.5098,50511.201057025,0
+MQT.US,D,20210405,000000,13.5009,13.5385,13.4712,13.4712,47294.642913947,0
+MQT.US,D,20210406,000000,13.4712,13.5295,13.4712,13.5028,41145.013023781,0
+MQT.US,D,20210407,000000,13.5197,13.5976,13.5197,13.5681,63101.034393247,0
+MQT.US,D,20210408,000000,13.6273,13.6421,13.5582,13.6373,36431.039239024,0
+MQT.US,D,20210409,000000,13.6471,13.6945,13.6373,13.6471,24774.686106743,0
+MQT.US,D,20210412,000000,13.6767,13.6856,13.6373,13.657,45458.056048494,0
+MQT.US,D,20210413,000000,13.6668,13.6747,13.6373,13.6471,49798.435261392,0
+MQT.US,D,20210414,000000,13.6273,13.6856,13.6273,13.657,24592.444852178,0
+MQT.US,D,20210415,000000,13.6668,13.729,13.6668,13.7093,21825.415137027,0
+MQT.US,D,20210416,000000,13.6668,13.7439,13.6471,13.6471,27620.687032205,0
+MQT.US,D,20210419,000000,13.6471,13.6945,13.6373,13.6373,54455.711766951,0
+MQT.US,D,20210420,000000,13.6273,13.6767,13.6273,13.6471,68371.856455842,0
+MQT.US,D,20210421,000000,13.6373,13.6797,13.4999,13.6076,64956.857835571,0
+MQT.US,D,20210422,000000,13.6076,13.656,13.5582,13.6373,62378.144083472,0
+MQT.US,D,20210423,000000,13.6471,13.7834,13.6086,13.734,54633.903215858,0
+MQT.US,D,20210426,000000,13.6856,13.7784,13.6856,13.7439,38706.017566848,0
+MQT.US,D,20210427,000000,13.7736,13.7736,13.6373,13.734,104641.91592,0
+MQT.US,D,20210428,000000,13.734,13.7636,13.6668,13.6856,44125.669987338,0
+MQT.US,D,20210429,000000,13.6767,13.6945,13.6076,13.6174,62442.940973983,0
+MQT.US,D,20210430,000000,13.5681,13.6945,13.5681,13.6076,68487.275917067,0
+MQT.US,D,20210503,000000,13.6767,13.7834,13.5976,13.734,104658.11514263,0
+MQT.US,D,20210504,000000,13.7636,13.7834,13.5385,13.7241,99013.698508175,0
+MQT.US,D,20210505,000000,13.7142,13.8812,13.7142,13.813,34798.967559251,0
+MQT.US,D,20210506,000000,13.9306,13.9601,13.8318,13.9504,55747.599771535,0
+MQT.US,D,20210507,000000,14.0175,14.0175,13.9651,13.9691,42359.954720882,0
+MQT.US,D,20210510,000000,13.9978,14.0175,13.9543,13.9741,30903.05451721,0
+MQT.US,D,20210511,000000,14.224,14.224,13.9107,13.9601,34502.319294875,0
+MQT.US,D,20210512,000000,14.0273,14.0273,13.7736,13.8515,35559.318571353,0
+MQT.US,D,20210513,000000,13.9404,13.9404,13.7933,13.8318,21544.966095279,0
+MQT.US,D,20210514,000000,13.891,13.891,13.813,13.8594,29386.40229866,0
+MQT.US,D,20210517,000000,13.891,13.9306,13.7636,13.8614,16571.804748474,0
+MQT.US,D,20210518,000000,13.891,13.891,13.8515,13.8713,36026.058673324,0
+MQT.US,D,20210519,000000,13.8713,13.891,13.8031,13.891,19919.981575405,0
+MQT.US,D,20210520,000000,13.9306,13.9601,13.8812,13.9504,33062.613383809,0
+MQT.US,D,20210521,000000,13.9878,13.9978,13.9306,13.9691,24820.246420385,0
+MQT.US,D,20210524,000000,14.0955,14.1746,13.9009,14.0175,32338.710622619,0
+MQT.US,D,20210525,000000,14.1152,14.1567,13.9504,14.1152,15528.979791795,0
+MQT.US,D,20210526,000000,14.1843,14.1843,14.0225,14.1053,38161.318705981,0
+MQT.US,D,20210527,000000,14.1449,14.214,14.0718,14.1449,45056.112837035,0
+MQT.US,D,20210528,000000,14.1746,14.2041,14.1252,14.1943,20918.258669858,0
+MQT.US,D,20210601,000000,14.2911,14.2911,14.135,14.2911,34792.892850765,0
+MQT.US,D,20210602,000000,14.3108,14.3108,14.0273,14.0471,64585.28816654,0
+MQT.US,D,20210603,000000,14.1252,14.1252,13.9789,14.0175,31392.068550293,0
+MQT.US,D,20210604,000000,14.0866,14.0866,13.9789,14.0471,33437.220407082,0
+MQT.US,D,20210607,000000,14.0768,14.2713,14.0273,14.2041,52240.468072567,0
+MQT.US,D,20210608,000000,14.2041,14.3108,14.1547,14.2337,32954.281082483,0
+MQT.US,D,20210609,000000,14.3108,14.3987,14.209,14.214,35357.840739917,0
+MQT.US,D,20210610,000000,14.3888,14.3888,14.1746,14.214,23349.154515476,0
+MQT.US,D,20210611,000000,14.3701,14.3701,14.2535,14.3009,15127.036580338,0
+MQT.US,D,20210614,000000,14.4185,14.5074,14.224,14.4382,26461.430162887,0
+MQT.US,D,20210615,000000,14.4185,14.5074,14.2535,14.3009,30327.982113914,0
+MQT.US,D,20210616,000000,14.3404,14.3701,14.1053,14.1252,35394.28899083,0
+MQT.US,D,20210617,000000,14.2041,14.224,14.1252,14.1449,11516.634837115,0
+MQT.US,D,20210618,000000,14.1646,14.2337,13.9789,14.1746,39239.579462159,0
+MQT.US,D,20210621,000000,14.1746,14.224,14.0768,14.1152,20256.115444936,0
+MQT.US,D,20210622,000000,14.1646,14.1646,14.0768,14.0866,24481.07519661,0
+MQT.US,D,20210623,000000,14.135,14.135,14.0471,14.0569,16928.187646291,0
+MQT.US,D,20210624,000000,14.135,14.1449,14.1053,14.1449,19345.921623524,0
+MQT.US,D,20210625,000000,14.1252,14.1646,14.1083,14.135,16404.750265123,0
+MQT.US,D,20210628,000000,14.1646,14.1943,14.1419,14.1943,20295.601050093,0
+MQT.US,D,20210629,000000,14.1943,14.2911,14.1053,14.214,39223.380239532,0
+MQT.US,D,20210630,000000,14.1547,14.2327,14.1547,14.1646,33513.154263151,0
+MQT.US,D,20210701,000000,14.2624,14.3207,14.214,14.3207,33376.473322227,0
+MQT.US,D,20210702,000000,14.3306,14.453,14.3207,14.3602,35809.394070673,0
+MQT.US,D,20210706,000000,14.4185,14.4284,14.3503,14.379,15234.356430247,0
+MQT.US,D,20210707,000000,14.4284,14.4284,14.2624,14.3009,27952.771096079,0
+MQT.US,D,20210708,000000,14.3602,14.4481,14.2713,14.4481,20460.630630615,0
+MQT.US,D,20210709,000000,14.4284,14.455,14.3207,14.3207,33967.744948149,0
+MQT.US,D,20210712,000000,14.3207,14.3888,14.3088,14.3888,17533.633592014,0
+MQT.US,D,20210713,000000,14.3888,14.5074,14.3888,14.4125,22124.088304231,0
+MQT.US,D,20210714,000000,14.4579,14.4777,14.4382,14.4382,11941.8644311,0
+MQT.US,D,20210715,000000,14.4382,14.6052,14.4185,14.537,25738.53985311,0
+MQT.US,D,20210716,000000,14.4876,14.5212,14.3009,14.3009,25779.03790968,0
+MQT.US,D,20210719,000000,14.2327,14.3167,14.2327,14.2525,18512.674109596,0
+MQT.US,D,20210720,000000,14.3404,14.3701,14.3207,14.3701,16768.220322839,0
+MQT.US,D,20210721,000000,14.3701,14.4679,14.2811,14.4679,23869.554542402,0
+MQT.US,D,20210722,000000,14.4185,14.4679,14.3009,14.3602,27602.462906749,0
+MQT.US,D,20210723,000000,14.4579,14.4579,14.213,14.4382,23035.294577058,0
+MQT.US,D,20210726,000000,14.4481,14.6446,14.4382,14.6446,38173.468122951,0
+MQT.US,D,20210727,000000,14.6546,14.6832,14.5656,14.6832,36588.981659647,0
+MQT.US,D,20210728,000000,14.6931,14.8798,14.6052,14.8798,138317.06240944,0
+MQT.US,D,20210729,000000,14.7622,14.8314,14.6546,14.7523,65199.846174991,0
+MQT.US,D,20210730,000000,14.8116,14.86,14.5952,14.6733,80250.948899259,0
+MQT.US,D,20210802,000000,14.772,14.8402,14.697,14.7326,32841.898975502,0
+MQT.US,D,20210803,000000,14.7917,14.7917,14.6832,14.7227,84339.227710008,0
+MQT.US,D,20210804,000000,14.782,14.7917,14.4777,14.5656,73366.279282346,0
+MQT.US,D,20210805,000000,14.6546,14.6546,14.3503,14.4185,106057.32299713,0
+MQT.US,D,20210806,000000,14.5173,14.5173,14.3987,14.4185,20913.196412787,0
+MQT.US,D,20210809,000000,14.4974,14.4974,14.4284,14.4284,23907.01524473,0
+MQT.US,D,20210810,000000,14.5074,14.5074,14.4185,14.4826,28020.605340835,0
+MQT.US,D,20210811,000000,14.5656,14.5854,14.5074,14.537,39884.511013037,0
+MQT.US,D,20210812,000000,14.6832,14.6832,14.4876,14.54,28010.480826692,0
+MQT.US,D,20210813,000000,14.4974,14.7029,14.4679,14.4974,34943.748111488,0
+MQT.US,D,20210816,000000,14.7029,14.7029,14.4777,14.5074,29804.544732746,0
+MQT.US,D,20210817,000000,14.5558,14.6546,14.5113,14.5459,16185.04830823,0
+MQT.US,D,20210818,000000,14.5952,14.6249,14.5173,14.537,42443.988188265,0
+MQT.US,D,20210819,000000,14.5755,14.5755,14.5271,14.537,20562.888223455,0
+MQT.US,D,20210820,000000,14.5656,14.5656,14.5173,14.537,23593.155306312,0
+MQT.US,D,20210823,000000,14.537,14.5656,14.4085,14.4481,75907.532332118,0
+MQT.US,D,20210824,000000,14.4284,14.5163,14.379,14.4085,48160.288873133,0
+MQT.US,D,20210825,000000,14.4579,14.4876,14.4085,14.4382,20772.465666205,0
+MQT.US,D,20210826,000000,14.4777,14.4777,14.3701,14.379,37820.122579378,0
+MQT.US,D,20210827,000000,14.4185,14.4679,14.3701,14.4382,15264.729972675,0
+MQT.US,D,20210830,000000,14.4284,14.4362,14.3503,14.3503,24704.82695916,0
+MQT.US,D,20210831,000000,14.4085,14.4481,14.3207,14.3503,47563.954990137,0
+MQT.US,D,20210901,000000,14.4085,14.4382,14.3306,14.4382,61556.033535098,0
+MQT.US,D,20210902,000000,14.4579,14.4876,14.4284,14.4777,59649.587522062,0
+MQT.US,D,20210903,000000,14.5459,14.5656,14.4085,14.4579,36432.051690438,0
+MQT.US,D,20210907,000000,14.4579,14.5459,14.223,14.2427,59474.433427397,0
+MQT.US,D,20210908,000000,14.4284,14.4284,14.2525,14.2811,35629.177718937,0
+MQT.US,D,20210909,000000,14.3207,14.4085,14.3207,14.3404,23327.893035777,0
+MQT.US,D,20210910,000000,14.3701,14.4876,14.3701,14.4876,24382.867409428,0
+MQT.US,D,20210913,000000,14.5755,14.615,14.3404,14.4974,15002.505056384,0
+MQT.US,D,20210914,000000,14.5173,14.5271,14.3404,14.4777,33281.302889286,0
+MQT.US,D,20210915,000000,14.4876,14.6733,14.4679,14.4777,29376.277784518,0
+MQT.US,D,20210916,000000,14.5656,14.6052,14.4085,14.4185,24191.514092133,0
+MQT.US,D,20210917,000000,14.4777,14.4974,14.4382,14.4579,14185.456765083,0
+MQT.US,D,20210920,000000,14.4579,14.5558,14.379,14.5558,44174.267655223,0
+MQT.US,D,20210921,000000,14.5558,14.5656,14.5113,14.5459,14602.586747755,0
+MQT.US,D,20210922,000000,14.5952,14.615,14.4679,14.4777,21395.12328597,0
+MQT.US,D,20210923,000000,14.5459,14.6249,14.4185,14.4679,41968.136023567,0
+MQT.US,D,20210924,000000,14.5459,14.5558,14.4185,14.4679,48691.825865615,0
+MQT.US,D,20210927,000000,14.4974,14.5271,14.4185,14.5271,38214.978630937,0
+MQT.US,D,20210928,000000,14.4579,14.4579,14.134,14.1933,53290.380189146,0
+MQT.US,D,20210929,000000,14.2032,14.3987,14.2032,14.3404,65982.471118208,0
+MQT.US,D,20210930,000000,14.3404,14.4826,14.1142,14.1142,47713.797799447,0
+MQT.US,D,20211001,000000,14.2525,14.3503,14.1636,14.2327,51278.639229028,0
+MQT.US,D,20211004,000000,14.2911,14.3108,14.1242,14.2032,48099.541788277,0
+MQT.US,D,20211005,000000,14.2032,14.3296,14.1043,14.134,32638.396241237,0
+MQT.US,D,20211006,000000,14.223,14.2427,14.1439,14.1933,25190.803638,0
+MQT.US,D,20211007,000000,14.2713,14.3207,14.213,14.213,20266.239959079,0
+MQT.US,D,20211008,000000,14.3108,14.3602,14.1853,14.223,26391.571015303,0
+MQT.US,D,20211011,000000,14.223,14.223,14.1736,14.223,21667.472716405,0
+MQT.US,D,20211012,000000,14.2713,14.2713,14.1833,14.2713,15251.568104289,0
+MQT.US,D,20211013,000000,14.3207,14.3987,14.213,14.3987,35762.821305619,0
+MQT.US,D,20211014,000000,14.3987,14.5173,14.222,14.4679,35013.607259072,0
+MQT.US,D,20211015,000000,14.4481,14.5173,14.2614,14.3701,23405.851794674,0
+MQT.US,D,20211018,000000,14.2811,14.4284,14.1529,14.1923,23506.084484685,0
+MQT.US,D,20211019,000000,14.1923,14.3503,14.1232,14.1726,17257.234355923,0
+MQT.US,D,20211020,000000,14.222,14.2614,14.1726,14.1823,17101.316838128,0
+MQT.US,D,20211021,000000,14.1529,14.1626,13.9661,14.0254,35843.817418759,0
+MQT.US,D,20211022,000000,14.0254,14.1429,14.0056,14.0748,18632.143376477,0
+MQT.US,D,20211025,000000,13.9761,14.0549,13.9562,13.9661,49397.504501348,0
+MQT.US,D,20211026,000000,14.0254,14.0254,13.7992,13.8772,73312.619357392,0
+MQT.US,D,20211027,000000,13.9364,13.9364,13.7597,13.818,90565.803907657,0
+MQT.US,D,20211028,000000,13.8673,13.897,13.6411,13.73,89267.841194586,0
+MQT.US,D,20211029,000000,13.7399,13.9167,13.6885,13.9167,67869.680554373,0
+MQT.US,D,20211101,000000,13.9167,14.0649,13.9009,14.0451,34587.365213671,0
+MQT.US,D,20211102,000000,14.1132,14.1923,14.0945,14.1923,41361.677626431,0
+MQT.US,D,20211103,000000,14.1923,14.3108,14.1736,14.2417,22577.666537816,0
+MQT.US,D,20211104,000000,14.3108,14.3503,14.1726,14.222,40025.241759619,0
+MQT.US,D,20211105,000000,14.4382,14.537,14.2811,14.4284,39050.251047694,0
+MQT.US,D,20211108,000000,14.5074,14.5666,14.222,14.2811,46486.706685374,0
+MQT.US,D,20211109,000000,14.5173,14.5173,14.2911,14.3404,26173.893961239,0
+MQT.US,D,20211110,000000,14.3306,14.5074,14.3306,14.379,15522.905083309,0
+MQT.US,D,20211111,000000,14.4382,14.4876,14.3019,14.4679,11479.174134788,0
+MQT.US,D,20211112,000000,14.3701,14.5173,14.3701,14.4579,10960.799010691,0
+MQT.US,D,20211115,000000,14.4679,14.4679,14.3454,14.4185,16932.237451948,0
+MQT.US,D,20211116,000000,14.4185,14.4579,14.3404,14.3404,36973.713197063,0
+MQT.US,D,20211117,000000,14.3503,14.4382,14.3404,14.4382,18699.977621232,0
+MQT.US,D,20211118,000000,14.4284,14.5074,14.378,14.4382,23213.486025967,0
+MQT.US,D,20211119,000000,14.4382,14.5173,14.3503,14.3987,12095.757046067,0
+MQT.US,D,20211122,000000,14.4579,14.4579,14.3404,14.4185,15265.742424089,0
+MQT.US,D,20211123,000000,14.4777,14.4777,14.133,14.212,44617.721374665,0
+MQT.US,D,20211124,000000,14.3108,14.3108,14.0748,14.133,24472.975585296,0
+MQT.US,D,20211126,000000,14.2022,14.2317,14.133,14.1726,7043.6244889501,0
+MQT.US,D,20211129,000000,14.212,14.2911,14.1893,14.222,11340.468291035,0
+MQT.US,D,20211130,000000,14.2022,14.3602,14.2022,14.2614,30180.164207433,0
+MQT.US,D,20211201,000000,14.379,14.3987,14.2762,14.2811,19936.180798034,0
+MQT.US,D,20211202,000000,14.3108,14.3108,14.1132,14.1529,18596.707576979,0
+MQT.US,D,20211203,000000,14.2417,14.2911,14.0748,14.1726,22824.704682894,0
+MQT.US,D,20211206,000000,14.2614,14.2614,14.0155,14.0155,27601.450455334,0
+MQT.US,D,20211207,000000,14.1132,14.3701,13.9562,14.1823,72120.964042816,0
+MQT.US,D,20211208,000000,14.0945,14.1716,14.0254,14.0846,69614.13434113,0
+MQT.US,D,20211209,000000,14.1726,14.3306,14.0748,14.2417,49141.354293542,0
+MQT.US,D,20211210,000000,14.3207,14.3503,14.1577,14.3009,9036.1288721978,0
+MQT.US,D,20211213,000000,14.3108,14.4085,14.2811,14.3503,29793.407767189,0
+MQT.US,D,20211214,000000,14.2713,14.3404,14.2397,14.2911,19627.383116687,0
+MQT.US,D,20211215,000000,14.3602,14.3602,14.2515,14.3009,11812.270650076,0
+MQT.US,D,20211216,000000,14.3503,14.3602,14.1823,14.1823,21757.580892273,0
+MQT.US,D,20211217,000000,14.2317,14.2317,14.1232,14.1823,25612.995877744,0
+MQT.US,D,20211220,000000,14.2317,14.2614,14.0451,14.0451,45363.898066968,0
+MQT.US,D,20211221,000000,14.1132,14.1577,14.0056,14.0945,21518.642358509,0
+MQT.US,D,20211222,000000,14.0945,14.2317,14.0945,14.1823,17835.344113461,0
+MQT.US,D,20211223,000000,14.2417,14.2881,14.1034,14.1726,11551.058185199,0
+MQT.US,D,20211227,000000,14.1726,14.2417,14.0846,14.1686,19888.595581563,0
+MQT.US,D,20211228,000000,14.1726,14.2515,14.1529,14.212,21297.927950203,0
+MQT.US,D,20211229,000000,14.1429,14.3306,14.1429,14.2022,30172.06459612,0
+MQT.US,D,20211230,000000,14.2417,14.3691,14.217,14.222,11615.855075712,0
+MQT.US,D,20211231,000000,14.2713,14.2713,14.212,14.2713,33239.792381303,0
+MQT.US,D,20220103,000000,14.3404,14.3987,14.212,14.2515,35810.406522088,0
+MQT.US,D,20220104,000000,14.2911,14.2911,14.1232,14.1823,27411.109589454,0
+MQT.US,D,20220105,000000,14.212,14.2713,14.0945,14.1034,30416.065386954,0
+MQT.US,D,20220106,000000,14.1823,14.1823,14.0451,14.0945,28225.120526514,0
+MQT.US,D,20220107,000000,14.1529,14.2614,14.0352,14.1726,12678.929060676,0
+MQT.US,D,20220110,000000,14.1823,14.2022,14.0659,14.1626,16115.189160646,0
+MQT.US,D,20220111,000000,14.4284,14.4382,13.9858,14.0549,21029.628325425,0
+MQT.US,D,20220112,000000,14.1132,14.1132,13.9266,13.9562,23747.047921278,0
+MQT.US,D,20220113,000000,14.0056,14.0056,13.8377,13.8772,17049.681816002,0
+MQT.US,D,20220114,000000,13.887,13.887,13.6698,13.7093,39313.4884154,0
+MQT.US,D,20220118,000000,13.7192,13.7784,13.413,13.4525,30327.982113914,0
+MQT.US,D,20220119,000000,13.4328,13.4969,13.0673,13.2155,100773.33906614,0
+MQT.US,D,20220120,000000,13.2649,13.3143,12.9191,12.9488,111327.1326083,0
+MQT.US,D,20220121,000000,12.9488,13.0771,12.8599,12.8944,68264.536605931,0
+MQT.US,D,20220124,000000,12.8401,12.9565,12.6426,12.85,99234.41291648,0
+MQT.US,D,20220125,000000,12.7019,12.9883,12.7019,12.9587,43113.218573087,0
+MQT.US,D,20220126,000000,12.9685,13.0871,12.8401,12.8698,31520.649879904,0
+MQT.US,D,20220127,000000,12.8994,12.9587,12.771,12.85,49462.30139186,0
+MQT.US,D,20220128,000000,12.7808,12.8314,12.7808,12.8007,29482.585183014,0
+MQT.US,D,20220131,000000,12.7907,12.8451,12.7611,12.7808,38173.468122951,0
+MQT.US,D,20220201,000000,12.8302,12.9883,12.8204,12.929,71226.969444032,0
+MQT.US,D,20220202,000000,13.0673,13.0861,12.9587,12.9982,60149.738520703,0
+MQT.US,D,20220203,000000,12.9784,12.9982,12.8105,12.8698,73727.724437235,0
+MQT.US,D,20220204,000000,12.8105,12.9093,12.7808,12.7907,63164.818832345,0
+MQT.US,D,20220207,000000,12.8698,12.9191,12.8105,12.9191,21992.469620379,0
+MQT.US,D,20220208,000000,12.85,12.9093,12.8401,12.8698,25988.615352431,0
+MQT.US,D,20220209,000000,12.9191,12.9191,12.8007,12.8105,42834.794434168,0
+MQT.US,D,20220210,000000,12.8796,12.8796,12.7019,12.7117,34526.618128817,0
+MQT.US,D,20220211,000000,12.7315,12.7488,12.5537,12.5635,54300.80670057,0
+MQT.US,D,20220214,000000,12.4845,12.4846,12.2672,12.287,84494.132776388,0
+MQT.US,D,20220215,000000,12.3266,12.3652,12.2376,12.2672,91302.868537232,0
+MQT.US,D,20220216,000000,12.2278,12.3759,12.2278,12.3463,130725.70170537,0
+MQT.US,D,20220217,000000,12.3166,12.4944,12.3166,12.3956,136817.62186493,0
+MQT.US,D,20220218,000000,12.4154,12.5088,12.3956,12.445,84927.461981689,0
+MQT.US,D,20220222,000000,12.4154,12.4253,12.3166,12.3266,73364.254379517,0
+MQT.US,D,20220223,000000,12.3266,12.3562,12.2574,12.2772,55623.068247582,0
+MQT.US,D,20220224,000000,12.2475,12.4253,12.2475,12.4253,60244.908953642,0
+MQT.US,D,20220225,000000,12.4351,12.5241,12.3907,12.4351,96524.080480528,0
+MQT.US,D,20220228,000000,12.4154,12.5438,12.4154,12.5044,28533.91820786,0
+MQT.US,D,20220301,000000,12.5537,12.7513,12.5537,12.6919,59629.338493778,0
+MQT.US,D,20220302,000000,12.6919,12.6919,12.5932,12.6327,29076.592165899,0
+MQT.US,D,20220303,000000,12.6525,12.6919,12.5932,12.6722,16621.414867772,0
+MQT.US,D,20220304,000000,12.6722,12.6919,12.6327,12.6722,52786.179384849,0
+MQT.US,D,20220307,000000,12.6623,12.7216,12.5141,12.5833,58417.434150917,0
+MQT.US,D,20220308,000000,12.5241,12.5833,12.4056,12.4845,58336.438037777,0
+MQT.US,D,20220309,000000,12.5241,12.5932,12.4056,12.4747,35225.209604651,0
+MQT.US,D,20220310,000000,12.3956,12.4056,12.2574,12.3759,39607.099325533,0
+MQT.US,D,20220311,000000,12.3068,12.4253,12.287,12.3068,27366.561727228,0
+MQT.US,D,20220314,000000,12.2278,12.2376,12.1191,12.1487,45191.781326546,0
+MQT.US,D,20220315,000000,12.1981,12.2574,12.0638,12.0696,22981.634652103,0
+MQT.US,D,20220316,000000,12.0895,12.1636,12.0401,12.05,51177.394087603,0
+MQT.US,D,20220317,000000,12.0401,12.1586,12.0401,12.0697,43586.033383542,0
+MQT.US,D,20220318,000000,12.0598,12.1487,12.0598,12.1092,24136.841715765,0
+MQT.US,D,20220321,000000,12.0401,12.0795,12.0006,12.0253,44116.55792461,0
+MQT.US,D,20220322,000000,12.0697,12.0697,11.9018,11.9512,37309.847066596,0
+MQT.US,D,20220323,000000,11.9117,11.9709,11.882,11.9314,30301.658377144,0
+MQT.US,D,20220324,000000,11.9314,11.9323,11.8228,11.8623,35740.547374505,0
+MQT.US,D,20220325,000000,11.803,11.803,11.6154,11.6745,82887.372381971,0
+MQT.US,D,20220328,000000,11.6054,11.6845,11.5463,11.5857,67552.783261712,0
+MQT.US,D,20220329,000000,11.566,11.6648,11.5561,11.6648,68369.831553013,0
+MQT.US,D,20220330,000000,11.6252,11.8326,11.6252,11.803,67821.082886488,0
+MQT.US,D,20220331,000000,11.803,12.0302,11.803,12.0006,76621.310579166,0
+MQT.US,D,20220401,000000,11.9808,12.0302,11.7941,11.9611,77990.144891234,0
+MQT.US,D,20220404,000000,11.9512,12.0401,11.9512,12.0203,66851.154431635,0
+MQT.US,D,20220405,000000,12.0006,12.0401,11.8129,11.8623,115048.9040071,0
+MQT.US,D,20220406,000000,11.8228,11.9215,11.6648,11.6648,47134.675590495,0
+MQT.US,D,20220407,000000,11.6252,11.724,11.6054,11.6845,56305.460500789,0
+MQT.US,D,20220408,000000,11.6548,11.7042,11.6252,11.7042,49831.846158061,0
+MQT.US,D,20220411,000000,11.6252,11.7042,11.6054,11.6054,29372.227978861,0
+MQT.US,D,20220412,000000,11.7042,11.7042,11.3784,11.3784,41521.644949884,0
+MQT.US,D,20220413,000000,11.4573,11.482,11.2302,11.2894,52639.373929782,0
+MQT.US,D,20220414,000000,11.2796,11.2796,11.1314,11.161,35455.036075686,0
+MQT.US,D,20220418,000000,11.0622,11.1512,10.9931,11.0622,226649.39849725,0
+MQT.US,D,20220419,000000,11.0622,11.0622,10.8746,11.0327,240730.57276666,0
+MQT.US,D,20220420,000000,10.9931,11.1215,10.9733,11.1215,165091.34005932,0
+MQT.US,D,20220421,000000,11.1314,11.1461,11.0129,11.0524,66202.1730751,0
+MQT.US,D,20220422,000000,11.1314,11.1413,10.9833,11.0327,70794.652690146,0
+MQT.US,D,20220425,000000,10.9536,11.1116,10.8845,11.0524,130603.19508424,0
+MQT.US,D,20220426,000000,11.0524,11.1116,10.8647,10.9042,97431.236947699,0
+MQT.US,D,20220427,000000,10.924,10.9586,10.8449,10.8647,40115.349935486,0
+MQT.US,D,20220428,000000,10.8647,11.0821,10.8352,11.0821,58244.304959081,0
+MQT.US,D,20220429,000000,11.0227,11.0721,10.8943,10.9437,66495.783985233,0
+MQT.US,D,20220502,000000,10.9635,10.9931,10.8352,10.9931,110345.05473648,0
+MQT.US,D,20220503,000000,11.0424,11.0524,10.8352,11.0524,63023.07563435,0
+MQT.US,D,20220504,000000,11.0524,11.161,10.9141,11.1512,110950.5006822,0
+MQT.US,D,20220505,000000,11.0919,11.1512,11.0622,11.1314,101583.30019754,0
+MQT.US,D,20220506,000000,11.1215,11.3487,11.0721,11.2993,138269.47719297,0
+MQT.US,D,20220509,000000,11.3388,11.3932,11.1018,11.2697,191440.38811523,0
+MQT.US,D,20220510,000000,11.2598,11.3882,11.1808,11.3388,238727.94386928,0
+MQT.US,D,20220511,000000,11.3685,11.3981,11.2202,11.3487,108367.73712445,0
+MQT.US,D,20220512,000000,11.3882,11.3882,11.2202,11.2993,34607.614241957,0
+MQT.US,D,20220513,000000,11.3489,11.3489,11.0513,11.0811,54436.447756274,0
+MQT.US,D,20220516,000000,11.0116,11.21,11.0116,11.091,43260.459454257,0
+MQT.US,D,20220517,000000,11.0513,11.1297,10.9719,10.9719,31803.231796575,0
+MQT.US,D,20220518,000000,11.0116,11.0116,10.8727,10.9025,61252.722032294,0
+MQT.US,D,20220519,000000,10.9025,11.0116,10.8331,10.8629,65026.772740578,0
+MQT.US,D,20220520,000000,11.0017,11.0017,10.7735,10.8629,49772.30976823,0
+MQT.US,D,20220523,000000,10.9125,11.0612,10.8461,11.0017,96451.994650507,0
+MQT.US,D,20220524,000000,11.091,11.1603,10.9075,11.0811,67201.085608572,0
+MQT.US,D,20220525,000000,11.1009,11.339,11.086,11.339,85498.78017502,0
+MQT.US,D,20220526,000000,11.3489,11.5324,11.344,11.4778,105956.67524036,0
+MQT.US,D,20220527,000000,11.577,11.6962,11.5076,11.6564,42348.195594482,0
+MQT.US,D,20220531,000000,11.6564,11.6564,11.4084,11.5274,81252.9731282,0
+MQT.US,D,20220601,000000,11.6068,11.6466,11.5374,11.6366,59545.125371014,0
+MQT.US,D,20220602,000000,11.706,11.706,11.587,11.6466,65565.058819164,0
+MQT.US,D,20220603,000000,11.597,11.6466,11.468,11.5474,38000.577884858,0
+MQT.US,D,20220606,000000,11.6762,11.6762,11.5274,11.6266,73668.582762513,0
+MQT.US,D,20220607,000000,11.577,11.7854,11.577,11.597,65929.964363074,0
+MQT.US,D,20220608,000000,11.6168,11.6664,11.4481,11.4778,86104.60402002,0
+MQT.US,D,20220609,000000,11.4778,11.6962,11.4481,11.6168,68690.948575145,0
+MQT.US,D,20220610,000000,11.6466,11.9441,11.5622,11.6664,98246.281579125,0
+MQT.US,D,20220613,000000,11.6664,11.7954,11.2299,11.3291,81651.143542135,0
+MQT.US,D,20220614,000000,11.3291,11.6564,11.3092,11.5374,94084.140720549,0
+MQT.US,D,20220615,000000,11.6564,11.7878,11.339,11.4878,85292.13477032,0
+MQT.US,D,20220616,000000,11.3588,11.4778,11.2124,11.3886,92697.096443145,0
+MQT.US,D,20220617,000000,11.4878,11.7358,11.3489,11.3886,112457.43726433,0
+MQT.US,D,20220621,000000,11.587,11.7954,11.339,11.3489,49906.377274695,0
+MQT.US,D,20220622,000000,11.3489,11.4312,11.3092,11.3588,62746.617104323,0
+MQT.US,D,20220623,000000,11.6168,11.6168,11.2299,11.2497,74898.374927072,0
+MQT.US,D,20220624,000000,11.3291,11.3787,11.1505,11.2199,58432.264264724,0
+MQT.US,D,20220627,000000,11.3192,11.5076,11.1455,11.4184,48135.274952458,0
+MQT.US,D,20220628,000000,11.4382,11.7458,11.3588,11.458,33107.617912099,0
+MQT.US,D,20220629,000000,11.5076,11.835,11.3588,11.4977,35077.301428121,0
+MQT.US,D,20220630,000000,11.6068,11.6068,11.2993,11.3688,66438.009650728,0
+MQT.US,D,20220701,000000,11.5572,11.6761,11.458,11.4878,69221.170442815,0
+MQT.US,D,20220705,000000,11.5274,11.6366,11.4928,11.6366,60542.063445397,0
+MQT.US,D,20220706,000000,11.6762,11.7954,11.5274,11.6068,82407.163315429,0
+MQT.US,D,20220707,000000,11.577,11.6366,11.4382,11.5474,43829.994350139,0
+MQT.US,D,20220708,000000,11.468,11.6862,11.468,11.6762,24876.074620471,0
+MQT.US,D,20220711,000000,11.706,11.9044,11.6614,11.8846,41789.748988608,0
+MQT.US,D,20220712,000000,11.8548,12.0235,11.8152,11.8747,25109.93673701,0
+MQT.US,D,20220713,000000,11.9044,12.0334,11.706,11.9441,118526.76400434,0
+MQT.US,D,20220714,000000,11.835,11.835,11.6564,11.7358,29805.323542349,0
+MQT.US,D,20220715,000000,12.0433,12.083,11.8353,11.8846,18169.67521817,0
+MQT.US,D,20220718,000000,11.9144,11.9144,11.4084,11.4481,123408.63568709,0
+MQT.US,D,20220719,000000,11.468,11.5176,11.3291,11.4084,133279.22984721,0
+MQT.US,D,20220720,000000,11.4382,11.5076,11.3688,11.4481,44535.612805213,0
+MQT.US,D,20220721,000000,11.4778,11.5572,11.4084,11.5176,53300.402043603,0
+MQT.US,D,20220722,000000,11.5672,11.587,11.468,11.5076,12186.030719138,0
+MQT.US,D,20220725,000000,11.5076,11.5076,11.4084,11.468,24507.136971104,0
+MQT.US,D,20220726,000000,11.5076,11.577,11.4928,11.5076,21100.007859458,0
+MQT.US,D,20220727,000000,11.5076,11.5522,11.4084,11.5374,33035.040013862,0
+MQT.US,D,20220728,000000,11.5672,11.7358,11.5474,11.7358,44667.664258949,0
+MQT.US,D,20220729,000000,11.7656,11.8648,11.7206,11.845,23656.362719557,0
+MQT.US,D,20220801,000000,11.8747,12.2219,11.7903,12.083,63255.670418342,0
+MQT.US,D,20220802,000000,12.0929,12.217,11.9937,12.1723,49129.188947748,0
+MQT.US,D,20220803,000000,12.2318,12.5095,12.212,12.4303,62728.472629764,0
+MQT.US,D,20220804,000000,12.5493,12.6187,12.4699,12.5691,20330.883743427,0
+MQT.US,D,20220805,000000,12.4897,12.5047,12.2021,12.2219,36394.791886382,0
+MQT.US,D,20220808,000000,12.2021,12.3855,12.1921,12.3707,41843.174385922,0
+MQT.US,D,20220809,000000,12.3807,12.6981,12.3707,12.6981,35045.04458446,0
+MQT.US,D,20220810,000000,12.837,12.8667,12.6683,12.7179,25300.453719881,0
+MQT.US,D,20220811,000000,12.7973,13.3826,12.5295,12.6485,75530.407457545,0
+MQT.US,D,20220812,000000,12.8477,12.8669,12.3895,12.6485,39328.547863246,0
+MQT.US,D,20220815,000000,12.5788,12.6485,12.4294,12.4294,22501.283096718,0
+MQT.US,D,20220816,000000,12.4294,12.4692,12.2501,12.3796,22190.02036758,0
+MQT.US,D,20220817,000000,12.3099,12.6584,12.2999,12.4792,64908.319758471,0
+MQT.US,D,20220818,000000,12.5389,12.6982,12.2899,12.5688,65916.40937155,0
+MQT.US,D,20220819,000000,12.4592,12.519,12.2501,12.2601,51709.7759697,0
+MQT.US,D,20220822,000000,12.1107,12.2426,12.0509,12.0509,39418.914462028,0
+MQT.US,D,20220823,000000,12.0908,12.2103,11.9912,12.1107,18956.904277824,0
+MQT.US,D,20220824,000000,12.1405,12.4095,12.1107,12.1107,24613.853361577,0
+MQT.US,D,20220825,000000,12.1107,12.509,12.031,12.2999,20724.073320672,0
+MQT.US,D,20220826,000000,12.2501,12.499,12.0708,12.2189,24230.297353414,0
+MQT.US,D,20220829,000000,12.1903,12.2103,11.9094,11.9513,19921.818738152,0
+MQT.US,D,20220830,000000,12.0609,12.1544,11.792,11.8916,18460.892057843,0
+MQT.US,D,20220831,000000,11.8218,11.9414,11.792,11.8218,13840.146640123,0
+MQT.US,D,20220901,000000,11.8318,11.8816,11.7422,11.782,64030.759676966,0
+MQT.US,D,20220902,000000,11.8218,11.8816,11.7969,11.8517,9071.802444393,0
+MQT.US,D,20220906,000000,11.8617,11.9115,11.6027,11.6924,26381.022404425,0
+MQT.US,D,20220907,000000,11.6924,11.8019,11.5529,11.5771,25308.672098879,0
+MQT.US,D,20220908,000000,11.6725,12.2447,11.649,11.6924,15279.987780716,0
+MQT.US,D,20220909,000000,11.8019,11.8623,11.543,11.5828,12237.645621722,0
+MQT.US,D,20220912,000000,11.9613,11.9613,11.5529,11.6326,16258.959267521,0
+MQT.US,D,20220913,000000,11.4832,11.7073,11.4035,11.5828,27956.413443191,0
+MQT.US,D,20220914,000000,11.4334,11.5031,11.3637,11.4334,7325.7189412608,0
+MQT.US,D,20220915,000000,11.3737,11.5828,11.3538,11.4832,27777.688392267,0
+MQT.US,D,20220916,000000,11.3538,11.4932,11.2442,11.304,19876.635438761,0
+MQT.US,D,20220919,000000,11.2442,11.4035,11.0251,11.0699,24876.920571365,0
+MQT.US,D,20220920,000000,10.8857,10.9449,10.7064,10.796,79201.303465824,0
+MQT.US,D,20220921,000000,10.8159,10.8857,10.7163,10.796,16964.822811341,0
+MQT.US,D,20220922,000000,10.7064,10.8359,10.6168,10.6666,30230.639512538,0
+MQT.US,D,20220923,000000,10.6068,10.7894,10.3678,10.4375,51724.837069497,0
+MQT.US,D,20220926,000000,10.2682,10.4674,10.2084,10.2781,51669.613036908,0
+MQT.US,D,20220927,000000,10.1885,10.3279,10.1885,10.2283,35522.105907884,0
+MQT.US,D,20220928,000000,10.2483,10.5371,10.2483,10.3379,33242.859471938,0
+MQT.US,D,20220929,000000,10.2981,10.3422,9.96939,10.1188,41200.140531353,0
+MQT.US,D,20220930,000000,10.1188,10.2433,9.98931,9.98931,73888.751530762,0
+MQT.US,D,20221003,000000,10.069,10.3422,9.96939,10.2383,52579.303464647,0
+MQT.US,D,20221004,000000,10.2084,10.4474,10.1365,10.1985,80006.570268304,0
+MQT.US,D,20221005,000000,10.1586,10.1885,9.98931,10.1686,80540.737274437,0
+MQT.US,D,20221006,000000,10.2383,10.3279,10.1985,10.2283,45068.835032543,0
+MQT.US,D,20221007,000000,10.2184,10.308,10.2084,10.2483,49775.930755765,0
+MQT.US,D,20221010,000000,10.6367,10.6367,10.0192,10.069,80517.643588082,0
+MQT.US,D,20221011,000000,10.1985,10.1985,10.0092,10.0391,54819.391041121,0
+MQT.US,D,20221012,000000,10.0391,10.0504,9.95943,9.98931,63105.00407611,0
+MQT.US,D,20221013,000000,9.88972,9.93951,9.8698,9.8698,34977.898168553,0
+MQT.US,D,20221014,000000,9.89968,9.93951,9.83992,9.89968,30025.808555299,0
+MQT.US,D,20221017,000000,9.90963,9.95943,9.8698,9.94947,75452.093689691,0
+MQT.US,D,20221018,000000,9.95943,9.97935,9.91959,9.96939,70064.236255644,0
+MQT.US,D,20221019,000000,9.98931,9.98931,9.82,9.82498,147633.92057679,0
+MQT.US,D,20221020,000000,9.88972,9.88972,9.69053,9.7702,78598.859473944,0
+MQT.US,D,20221021,000000,9.7702,9.7702,9.65069,9.68057,49966.704686527,0
+MQT.US,D,20221024,000000,9.65069,9.65069,9.47142,9.49134,34079.252547332,0
+MQT.US,D,20221025,000000,9.56105,9.56105,9.42162,9.48138,75271.360492127,0
+MQT.US,D,20221026,000000,9.51126,9.51126,9.38696,9.48138,94300.558048976,0
+MQT.US,D,20221027,000000,9.39174,9.44154,9.22243,9.34195,53786.199595046,0
+MQT.US,D,20221028,000000,9.39174,9.39174,9.26227,9.37183,29443.446029815,0
+MQT.US,D,20221031,000000,9.32203,9.39174,9.32203,9.38178,79650.124239775,0
+MQT.US,D,20221101,000000,9.44154,9.48138,9.33199,9.4017,41575.663952959,0
+MQT.US,D,20221102,000000,9.44154,9.51126,9.4017,9.44154,60472.323831595,0
+MQT.US,D,20221103,000000,9.41166,9.47142,9.29215,9.4017,103817.16497404,0
+MQT.US,D,20221104,000000,9.39174,9.53118,9.39174,9.46146,64034.775970245,0
+MQT.US,D,20221107,000000,9.42162,9.51126,9.4017,9.4515,58295.492874268,0
+MQT.US,D,20221108,000000,9.46146,9.49134,9.42162,9.46146,63764.680247219,0
+MQT.US,D,20221109,000000,9.4515,9.47142,9.4017,9.45648,85136.380859162,0
+MQT.US,D,20221110,000000,9.60089,9.79012,9.60089,9.71045,76825.665991177,0
+MQT.US,D,20221111,000000,9.74032,9.83992,9.72041,9.82,46132.148678211,0
+MQT.US,D,20221114,000000,9.75,9.7822,9.66,9.6601,56871,0
+MQT.US,D,20221115,000000,9.8,9.83,9.73,9.8,84958,0
+MQT.US,D,20221116,000000,9.83,10.07,9.83,10.05,74802,0
+MQT.US,D,20221117,000000,10.05,10.19,9.92,10.14,123479,0
+MQT.US,D,20221118,000000,10.18,10.2,10.06,10.18,72221,0
+MQT.US,D,20221121,000000,10.2,10.27,10.1906,10.22,60208,0
+MQT.US,D,20221122,000000,10.25,10.42,10.225,10.42,73800,0
+MQT.US,D,20221123,000000,10.42,10.48,10.42,10.48,53230,0
+MQT.US,D,20221125,000000,10.42,10.48,10.42,10.46,22668,0
+MQT.US,D,20221128,000000,10.49,10.5,10.4,10.49,44358,0
+MQT.US,D,20221129,000000,10.44,10.55,10.44,10.506,59092,0
+MQT.US,D,20221130,000000,10.54,10.63,10.54,10.62,87949,0
+MQT.US,D,20221201,000000,10.68,10.87,10.64,10.68,84744,0
+MQT.US,D,20221202,000000,10.63,10.69,10.61,10.69,73852,0
+MQT.US,D,20221205,000000,10.59,10.7,10.43,10.51,76925,0
+MQT.US,D,20221206,000000,10.52,10.62,10.52,10.53,38404,0
+MQT.US,D,20221207,000000,10.49,10.59,10.47,10.49,99082,0
+MQT.US,D,20221208,000000,10.46,10.5388,10.3716,10.42,74906,0
+MQT.US,D,20221209,000000,10.36,10.43,10.36,10.39,51037,0
+MQT.US,D,20221212,000000,10.4,10.46,10.39,10.39,98512,0
+MQT.US,D,20221213,000000,10.47,10.58,10.42,10.46,82137,0
+MQT.US,D,20221214,000000,10.42,10.45,10.34,10.36,82978,0
+MQT.US,D,20221215,000000,10.3,10.38,10.27,10.28,61100,0
+MQT.US,D,20221216,000000,10.25,10.25,10.11,10.18,109591,0
+MQT.US,D,20221219,000000,10.13,10.19,10.12,10.14,128952,0
+MQT.US,D,20221220,000000,10.11,10.1635,10.07,10.14,131611,0
+MQT.US,D,20221221,000000,10.1,10.16,10.08,10.08,81787,0
+MQT.US,D,20221222,000000,10.04,10.12,10.04,10.07,69897,0
+MQT.US,D,20221223,000000,10.03,10.09,10.02,10.05,70648,0
+MQT.US,D,20221227,000000,10,10.11,9.97,9.97,148970,0
+MQT.US,D,20221228,000000,9.97,10.05,9.97,10.02,97940,0
+MQT.US,D,20221229,000000,10.05,10.16,10,10.12,140535,0
+MQT.US,D,20221230,000000,10.04,10.22,10,10.22,212242,0
+MQT.US,D,20230103,000000,10.25,10.27,10.19,10.22,77373,0
+MQT.US,D,20230104,000000,10.28,10.3,10.22,10.25,70245,0
+MQT.US,D,20230105,000000,10.24,10.28,10.2,10.24,85323,0
+MQT.US,D,20230106,000000,10.3,10.43,10.29,10.32,39008,0
+MQT.US,D,20230109,000000,10.38,10.47,10.38,10.41,40555,0
+MQT.US,D,20230110,000000,10.42,10.44,10.38,10.44,40824,0
+MQT.US,D,20230111,000000,10.47,10.5099,10.47,10.48,11555,0
+MQT.US,D,20230112,000000,10.51,10.6,10.47,10.5602,29249,0
+MQT.US,D,20230113,000000,10.55,10.58,10.5,10.53,28664,0
+MQT.US,D,20230117,000000,10.52,10.58,10.49,10.53,50579,0
+MQT.US,D,20230118,000000,10.6,10.73,10.6,10.715,53176,0
+MQT.US,D,20230119,000000,10.7,10.805,10.7,10.77,38004,0
+MQT.US,D,20230120,000000,10.81,10.985,10.7,10.97,59810,0
+MQT.US,D,20230123,000000,10.96,11.01,10.85,10.96,37340,0
+MQT.US,D,20230124,000000,10.9,11,10.9,10.93,88416,0
+MQT.US,D,20230125,000000,10.95,10.95,10.75,10.85,52668,0
+MQT.US,D,20230126,000000,10.89,10.94,10.85,10.89,22348,0
+MQT.US,D,20230127,000000,10.92,10.92,10.84,10.89,17918,0
+MQT.US,D,20230130,000000,10.98,10.98,10.79,10.8,123014,0
+MQT.US,D,20230131,000000,10.85,10.905,10.81,10.84,30759,0
+MQT.US,D,20230201,000000,10.86,10.9,10.81,10.89,35105,0
+MQT.US,D,20230202,000000,10.92,11,10.9,10.95,20133,0
+MQT.US,D,20230203,000000,10.94,10.94,10.83,10.84,25570,0
+MQT.US,D,20230206,000000,10.84,10.89,10.71,10.74,41367,0
+MQT.US,D,20230207,000000,10.81,10.9,10.66,10.83,35766,0
+MQT.US,D,20230208,000000,10.9,10.96,10.86,10.9,35034,0
+MQT.US,D,20230209,000000,11,11,10.86,10.88,33744,0
+MQT.US,D,20230210,000000,10.97,10.9794,10.84,10.96,27011,0
+MQT.US,D,20230213,000000,10.99,11,10.92,10.96,21890,0
+MQT.US,D,20230214,000000,10.99,10.99,10.8,10.83,22094,0
+MQT.US,D,20230215,000000,10.89,10.89,10.66,10.7,36592,0
+MQT.US,D,20230216,000000,10.68,10.68,10.52,10.56,15830,0
+MQT.US,D,20230217,000000,10.47,10.49,10.43,10.43,15085,0
+MQT.US,D,20230221,000000,10.41,10.42,10.25,10.29,33812,0
+MQT.US,D,20230222,000000,10.35,10.35,10.24,10.24,35652,0
+MQT.US,D,20230223,000000,10.26,10.32,10.25,10.26,11053,0
+MQT.US,D,20230224,000000,10.22,10.2231,10.13,10.13,33706,0
+MQT.US,D,20230227,000000,10.26,10.26,10.1601,10.2,24544,0
+MQT.US,D,20230228,000000,10.22,10.2261,10.15,10.19,15789,0
+MQT.US,D,20230301,000000,10.21,10.23,10.1301,10.15,19726,0
+MQT.US,D,20230302,000000,10.13,10.16,10.0701,10.13,25822,0
+MQT.US,D,20230303,000000,10.18,10.2,10.12,10.15,45316,0
+MQT.US,D,20230306,000000,10.17,10.22,10.11,10.15,105735,0
+MQT.US,D,20230307,000000,10.19,10.2,10.12,10.14,9992,0
+MQT.US,D,20230308,000000,10.13,10.1563,10.11,10.14,32015,0
+MQT.US,D,20230309,000000,10.16,10.2144,10.16,10.18,18455,0
+MQT.US,D,20230310,000000,10.2,10.28,10.16,10.18,32181,0
+MQT.US,D,20230313,000000,10.24,10.27,10.07,10.17,34642,0
+MQT.US,D,20230314,000000,10.22,10.22,10.1446,10.185,19379,0
+MQT.US,D,20230315,000000,10.24,10.25,10.18,10.21,30690,0
+MQT.US,D,20230316,000000,10.2,10.28,10.2,10.25,7652,0
+MQT.US,D,20230317,000000,10.26,10.27,10.18,10.21,23970,0
+MQT.US,D,20230320,000000,10.2,10.22,10.16,10.18,30629,0
+MQT.US,D,20230321,000000,10.26,10.26,10.1001,10.12,31673,0
+MQT.US,D,20230322,000000,10.16,10.19,10.12,10.16,49876,0
+MQT.US,D,20230323,000000,10.1,10.14,10.0861,10.09,26640,0
+MQT.US,D,20230324,000000,10.15,10.18,10.1164,10.16,13977,0
+MQT.US,D,20230327,000000,10.11,10.26,10.11,10.16,28168,0
+MQT.US,D,20230328,000000,10.19,10.205,10.1128,10.18,60074,0
+MQT.US,D,20230329,000000,10.16,10.23,10.16,10.21,19057,0
+MQT.US,D,20230330,000000,10.24,10.34,10.24,10.3,32154,0
+MQT.US,D,20230331,000000,10.34,10.43,10.34,10.37,39009,0
+MQT.US,D,20230403,000000,10.37,10.4499,10.29,10.31,23743,0
+MQT.US,D,20230404,000000,10.32,10.38,10.28,10.3,33415,0
+MQT.US,D,20230405,000000,10.3,10.39,10.28,10.34,177262,0
+MQT.US,D,20230406,000000,10.36,10.4,10.32,10.35,152841,0
+MQT.US,D,20230410,000000,10.38,10.38,10.2864,10.33,59992,0
+MQT.US,D,20230411,000000,10.37,10.39,10.34,10.38,19281,0
+MQT.US,D,20230412,000000,10.4,10.42,10.37,10.41,36618,0
+MQT.US,D,20230413,000000,10.37,10.4147,10.37,10.39,25854,0
+MQT.US,D,20230414,000000,10.41,10.41,10.34,10.36,34328,0
+MQT.US,D,20230417,000000,10.36,10.375,10.31,10.33,63559,0
+MQT.US,D,20230418,000000,10.3,10.3293,10.2,10.2,71308,0
+MQT.US,D,20230419,000000,10.16,10.175,10.09,10.13,50745,0
+MQT.US,D,20230420,000000,10.19,10.22,10.12,10.15,37465,0
+MQT.US,D,20230421,000000,10.15,10.195,10.04,10.1,74356,0
+MQT.US,D,20230424,000000,10.15,10.165,10.13,10.13,32503,0
+MQT.US,D,20230425,000000,10.13,10.14,10.11,10.14,39990,0
+MQT.US,D,20230426,000000,10.12,10.23,10.12,10.2,42560,0
+MQT.US,D,20230427,000000,10.2,10.24,10.19,10.22,21217,0
+MQT.US,D,20230428,000000,10.22,10.33,10.22,10.26,38696,0
+MQT.US,D,20230501,000000,10.17,10.25,10.12,10.12,43332,0
+MQT.US,D,20230502,000000,10.12,10.175,10.1,10.15,34563,0
+MQT.US,D,20230503,000000,10.12,10.16,10.1,10.1,42923,0
+MQT.US,D,20230504,000000,10.08,10.16,10.07,10.1,40445,0
+MQT.US,D,20230505,000000,10.14,10.235,10.1,10.2,54125,0
+MQT.US,D,20230508,000000,10.18,10.28,10.11,10.14,54727,0
+MQT.US,D,20230509,000000,10.16,10.16,10.1,10.11,45591,0
+MQT.US,D,20230510,000000,10.15,10.16,10.08,10.1,87473,0
+MQT.US,D,20230511,000000,10.12,10.14,10.06,10.1,72003,0
+MQT.US,D,20230512,000000,10.08,10.1,10.04,10.08,21727,0
+MQT.US,D,20230515,000000,10.08,10.11,10.0404,10.08,66365,0
+MQT.US,D,20230516,000000,10.08,10.12,10.03,10.07,51967,0
+MQT.US,D,20230517,000000,10.15,10.15,10.03,10.05,19776,0
+MQT.US,D,20230518,000000,10.07,10.07,9.98,10,52649,0
+MQT.US,D,20230519,000000,9.98,10.0025,9.9321,9.94,29324,0
+MQT.US,D,20230522,000000,9.95,9.98,9.85,9.89,37210,0
+MQT.US,D,20230523,000000,9.86,9.94,9.85,9.87,29313,0
+MQT.US,D,20230524,000000,9.88,9.9,9.78,9.79,45453,0
+MQT.US,D,20230525,000000,9.8,9.8493,9.79,9.84,23114,0
+MQT.US,D,20230526,000000,9.83,9.9,9.83,9.84,15441,0
+MQT.US,D,20230530,000000,9.88,9.93,9.88,9.93,10328,0
+MQT.US,D,20230531,000000,9.94,10,9.89,9.91,42669,0
+MQT.US,D,20230601,000000,9.94,10.02,9.94,9.97,33919,0
+MQT.US,D,20230602,000000,10.04,10.04,9.93,9.94,17198,0
+MQT.US,D,20230605,000000,9.98,9.99,9.93,9.99,39165,0
+MQT.US,D,20230606,000000,10,10.06,9.975,10.02,28725,0
+MQT.US,D,20230607,000000,10.07,10.17,10.02,10.11,45667,0
+MQT.US,D,20230608,000000,10.13,10.28,10.13,10.16,45603,0
+MQT.US,D,20230609,000000,10.13,10.24,10.13,10.13,26680,0
+MQT.US,D,20230612,000000,10.23,10.24,10.08,10.16,18507,0
+MQT.US,D,20230613,000000,10.14,10.14,10.04,10.06,27595,0
+MQT.US,D,20230614,000000,9.99,10.04,9.99,9.99,27803,0
+MQT.US,D,20230615,000000,10,10.07,10,10.01,28140,0
+MQT.US,D,20230616,000000,10.01,10.02,9.98,9.99,32846,0
+MQT.US,D,20230620,000000,9.99,10.04,9.98,9.9947,65708,0
+MQT.US,D,20230621,000000,9.97,10.02,9.97,9.99,46776,0
+MQT.US,D,20230622,000000,9.95,10.015,9.941,9.97,43765,0
+MQT.US,D,20230623,000000,10.04,10.08,10.02,10.04,28426,0
+MQT.US,D,20230626,000000,10.04,10.07,10.04,10.04,35991,0
+MQT.US,D,20230627,000000,10.08,10.14,10.07,10.08,43858,0
+MQT.US,D,20230628,000000,10.09,10.18,10.09,10.15,32219,0
+MQT.US,D,20230629,000000,10.09,10.12,10.01,10.05,62041,0
+MQT.US,D,20230630,000000,10.05,10.14,10.05,10.06,61486,0
+MQT.US,D,20230703,000000,10.08,10.145,10.06,10.12,28277,0
+MQT.US,D,20230705,000000,10.12,10.14,10.06,10.08,41730,0
+MQT.US,D,20230706,000000,10.03,10.09,9.97,10,32746,0
+MQT.US,D,20230707,000000,9.95,10.04,9.95,10,41293,0
+MQT.US,D,20230710,000000,10.01,10.04,9.98,10.0384,37422,0
+MQT.US,D,20230711,000000,10.03,10.07,10,10.04,39468,0
+MQT.US,D,20230712,000000,10.11,10.13,10.059,10.11,21790,0
+MQT.US,D,20230713,000000,10.09,10.12,10.09,10.1,37895,0
+MQT.US,D,20230714,000000,10.09,10.12,10.09,10.11,42241,0
+MQT.US,D,20230717,000000,10.13,10.13,10.07,10.12,23327,0
+MQT.US,D,20230718,000000,10.14,10.21,10.0923,10.19,24554,0
+MQT.US,D,20230719,000000,10.19,10.25,10.13,10.18,60564,0
+MQT.US,D,20230720,000000,10.15,10.15,10.1,10.12,69148,0
+MQT.US,D,20230721,000000,10.14,10.17,10.11,10.1507,57102,0
+MQT.US,D,20230724,000000,10.14,10.18,10.13,10.15,70187,0
+MQT.US,D,20230725,000000,10.15,10.16,10.08,10.13,70305,0
+MQT.US,D,20230726,000000,10.12,10.16,10.11,10.14,54165,0
+MQT.US,D,20230727,000000,10.12,10.13,10.05,10.05,80776,0
+MQT.US,D,20230728,000000,10.12,10.16,10.09,10.09,78830,0
+MQT.US,D,20230731,000000,10.21,10.21,10.13,10.17,61783,0
+MQT.US,D,20230801,000000,10.14,10.1823,10.09,10.12,45833,0
+MQT.US,D,20230802,000000,10.1,10.1,10,10.05,49804,0
+MQT.US,D,20230803,000000,10.04,10.04,9.91,9.93,82791,0
+MQT.US,D,20230804,000000,9.94,10,9.925,9.96,69463,0
+MQT.US,D,20230807,000000,9.98,9.98,9.9,9.91,46443,0
+MQT.US,D,20230808,000000,9.92,9.9579,9.88,9.88,36860,0
+MQT.US,D,20230809,000000,9.89,9.94,9.88,9.88,42166,0
+MQT.US,D,20230810,000000,9.92,10,9.85,9.85,62900,0
+MQT.US,D,20230811,000000,9.81,9.96,9.81,9.88,54395,0
+MQT.US,D,20230814,000000,9.9,9.9,9.81,9.85,66672,0
+MQT.US,D,20230815,000000,9.81,9.87,9.8,9.81,53736,0
+MQT.US,D,20230816,000000,9.79,9.815,9.76,9.77,68591,0
+MQT.US,D,20230817,000000,9.77,9.79,9.75,9.78,50370,0
+MQT.US,D,20230818,000000,9.87,9.87,9.77,9.8,61181,0
+MQT.US,D,20230821,000000,9.81,9.81,9.68,9.7,20679,0
+MQT.US,D,20230822,000000,9.8,9.82,9.67,9.69,64320,0
+MQT.US,D,20230823,000000,9.8,9.8,9.7,9.71,62971,0
+MQT.US,D,20230824,000000,9.74,9.74,9.63,9.67,42922,0
+MQT.US,D,20230825,000000,9.7,9.74,9.64,9.69,53491,0
+MQT.US,D,20230828,000000,9.75,9.75,9.64,9.67,47169,0
+MQT.US,D,20230829,000000,9.67,9.77,9.64,9.77,63982,0
+MQT.US,D,20230830,000000,9.76,9.86,9.741,9.81,44545,0
+MQT.US,D,20230831,000000,9.85,9.85,9.74,9.76,38334,0
+MQT.US,D,20230901,000000,9.86,9.86,9.77,9.8,32809,0
+MQT.US,D,20230905,000000,9.83,9.84,9.7212,9.77,47950,0
+MQT.US,D,20230906,000000,9.81,9.82,9.71,9.74,34089,0
+MQT.US,D,20230907,000000,9.79,9.8,9.63,9.67,52373,0
+MQT.US,D,20230908,000000,9.66,9.7,9.59,9.63,60094,0
+MQT.US,D,20230911,000000,9.65,9.65,9.58,9.59,42800,0
+MQT.US,D,20230912,000000,9.6,9.63,9.5604,9.6,163420,0
+MQT.US,D,20230913,000000,9.6,9.625,9.57,9.61,28053,0
+MQT.US,D,20230914,000000,9.6,9.6,9.49,9.53,45971,0
+MQT.US,D,20230915,000000,9.57,9.57,9.48,9.51,21221,0
+MQT.US,D,20230918,000000,9.52,9.52,9.46,9.5,32549,0
+MQT.US,D,20230919,000000,9.49,9.52,9.47,9.52,33209,0
+MQT.US,D,20230920,000000,9.54,9.59,9.501,9.55,44392,0
+MQT.US,D,20230921,000000,9.53,9.53,9.47,9.47,21989,0
+MQT.US,D,20230922,000000,9.49,9.57,9.4882,9.55,48830,0
+MQT.US,D,20230925,000000,9.5,9.5,9.21,9.28,92137,0
+MQT.US,D,20230926,000000,9.33,9.33,9.1417,9.19,51998,0
+MQT.US,D,20230927,000000,9.25,9.25,9.05,9.09,64688,0
+MQT.US,D,20230928,000000,9.1,9.1,8.971,9.07,48939,0
+MQT.US,D,20230929,000000,9.11,9.19,8.99,8.99,72112,0
+MQT.US,D,20231002,000000,9,9.2,9,9.06,103041,0
+MQT.US,D,20231003,000000,9.07,9.09,8.991,9.07,75695,0
+MQT.US,D,20231004,000000,9.08,9.115,9.04,9.06,60586,0
+MQT.US,D,20231005,000000,9.09,9.09,8.9688,9.03,36056,0
+MQT.US,D,20231006,000000,9,9.03,8.91,8.99,41464,0
+MQT.US,D,20231009,000000,9.03,9.0697,8.97,8.99,37221,0
+MQT.US,D,20231010,000000,9,9.05,8.97,8.97,47186,0
+MQT.US,D,20231011,000000,9.05,9.15,9.04,9.1,41471,0
+MQT.US,D,20231012,000000,9.14,9.15,9.03,9.05,38483,0
+MQT.US,D,20231013,000000,9.09,9.1,8.98,9.01,72289,0
+MQT.US,D,20231016,000000,9.02,9.02,8.9,8.94,49211,0
+MQT.US,D,20231017,000000,8.87,8.89,8.825,8.85,70227,0
+MQT.US,D,20231018,000000,8.82,8.85,8.8,8.83,37063,0
+MQT.US,D,20231019,000000,8.81,8.8799,8.74,8.78,44552,0
+MQT.US,D,20231020,000000,8.78,8.78,8.72,8.74,103544,0
+MQT.US,D,20231023,000000,8.7,8.74,8.66,8.67,56056,0
+MQT.US,D,20231024,000000,8.71,8.76,8.65,8.71,63480,0
+MQT.US,D,20231025,000000,8.63,8.65,8.59,8.6,47169,0
+MQT.US,D,20231026,000000,8.6,8.66,8.6,8.65,55154,0
+MQT.US,D,20231027,000000,8.59,8.69,8.59,8.67,44187,0
+MQT.US,D,20231030,000000,8.67,8.72,8.61,8.68,62960,0
+MQT.US,D,20231031,000000,8.69,8.74,8.67,8.71,66626,0
+MQT.US,D,20231101,000000,8.72,8.88,8.7,8.85,106048,0
+MQT.US,D,20231102,000000,8.91,8.99,8.91,8.95,81255,0
+MQT.US,D,20231103,000000,9.03,9.13,9.0168,9.12,67869,0
+MQT.US,D,20231106,000000,9.07,9.11,9,9.06,67577,0
+MQT.US,D,20231107,000000,9.15,9.26,9.11,9.26,55173,0
+MQT.US,D,20231108,000000,9.3,9.36,9.23,9.36,86060,0
+MQT.US,D,20231109,000000,9.36,9.36,9.19,9.22,70009,0
+MQT.US,D,20231110,000000,9.32,9.32,9.23,9.3,48561,0
+MQT.US,D,20231113,000000,9.24,9.27,9.2,9.26,22518,0
+MQT.US,D,20231114,000000,9.36,9.45,9.36,9.45,41636,0
+MQT.US,D,20231115,000000,9.49,9.53,9.37,9.52,100214,0
+MQT.US,D,20231116,000000,9.75,9.75,9.6049,9.68,101817,0
+MQT.US,D,20231117,000000,9.9,9.9,9.68,9.72,68585,0
+MQT.US,D,20231120,000000,9.71,9.75,9.68,9.75,86780,0
+MQT.US,D,20231121,000000,9.72,9.79,9.7,9.73,34211,0
+MQT.US,D,20231122,000000,9.74,9.7674,9.69,9.73,75031,0
+MQT.US,D,20231124,000000,9.72,9.77,9.71,9.75,37758,0
+MQT.US,D,20231127,000000,9.77,9.79,9.72,9.75,60963,0
+MQT.US,D,20231128,000000,9.75,9.8,9.73,9.8,62014,0
+MQT.US,D,20231129,000000,9.83,9.93,9.83,9.93,70276,0
+MQT.US,D,20231130,000000,9.95,9.96,9.86,9.95,83123,0
+MQT.US,D,20231201,000000,10.02,10.12,9.98,10.08,61929,0
+MQT.US,D,20231204,000000,10.06,10.23,10.06,10.12,107987,0
+MQT.US,D,20231205,000000,10.2,10.2,10.13,10.16,100457,0
+MQT.US,D,20231206,000000,10.18,10.22,10.11,10.13,50975,0
+MQT.US,D,20231207,000000,10.17,10.26,10.155,10.19,78264,0
+MQT.US,D,20231208,000000,10.2,10.23,10.17,10.18,49908,0
+MQT.US,D,20231211,000000,10.19,10.24,10.16,10.17,23189,0
+MQT.US,D,20231212,000000,10.17,10.18,10.14,10.18,42050,0
+MQT.US,D,20231213,000000,10.18,10.22,10.1,10.19,64240,0
+MQT.US,D,20231214,000000,10.22,10.27,10.19,10.27,52661,0
+MQT.US,D,20231215,000000,10.29,10.3,10.17,10.23,138417,0
+MQT.US,D,20231218,000000,10.32,10.32,10.24,10.25,87023,0
+MQT.US,D,20231219,000000,10.3,10.44,10.26,10.43,125855,0
+MQT.US,D,20231220,000000,10.41,10.45,10.35,10.44,92246,0
+MQT.US,D,20231221,000000,10.42,10.6,10.3987,10.6,137772,0
+MQT.US,D,20231222,000000,10.585,10.67,10.57,10.59,140515,0
+MQT.US,D,20231226,000000,10.62,10.63,10.52,10.56,121607,0
+MQT.US,D,20231227,000000,10.56,10.67,10.49,10.51,80192,0
+MQT.US,D,20231228,000000,10.46,10.515,10.29,10.34,164931,0
+MQT.US,D,20231229,000000,10.36,10.41,10.34,10.35,128552,0
+MQT.US,D,20240102,000000,10.35,10.42,10.35,10.42,53682,0
+MQT.US,D,20240103,000000,10.46,10.51,10.42,10.46,119990,0
+MQT.US,D,20240104,000000,10.39,10.45,10.36,10.43,72671,0
+MQT.US,D,20240105,000000,10.43,10.46,10.3701,10.4,45122,0
+MQT.US,D,20240108,000000,10.45,10.53,10.415,10.5,91578,0
+MQT.US,D,20240109,000000,10.46,10.515,10.43,10.44,82002,0
+MQT.US,D,20240110,000000,10.47,10.51,10.31,10.35,71617,0
+MQT.US,D,20240111,000000,10.35,10.36,10.265,10.3,47611,0
+MQT.US,D,20240112,000000,10.27,10.34,10.27,10.29,37223,0
+MQT.US,D,20240116,000000,10.3,10.315,10.16,10.19,38825,0
+MQT.US,D,20240117,000000,10.2,10.2,10.06,10.1,60744,0
+MQT.US,D,20240118,000000,10.15,10.15,10.02,10.06,77798,0
+MQT.US,D,20240119,000000,10.1,10.1,9.97,10.06,68529,0
+MQT.US,D,20240122,000000,10.09,10.1599,10.0862,10.15,50543,0
+MQT.US,D,20240123,000000,10.13,10.17,10.11,10.13,37023,0
+MQT.US,D,20240124,000000,10.15,10.21,10.11,10.14,60740,0
+MQT.US,D,20240125,000000,10.16,10.29,10.16,10.23,74173,0
+MQT.US,D,20240126,000000,10.18,10.2,10.12,10.14,50401,0
+MQT.US,D,20240129,000000,10.15,10.23,10.15,10.22,63226,0
+MQT.US,D,20240130,000000,10.22,10.29,10.18,10.22,82452,0
+MQT.US,D,20240131,000000,10.24,10.35,10.24,10.28,68859,0
+MQT.US,D,20240201,000000,10.34,10.47,10.3398,10.43,47679,0
+MQT.US,D,20240202,000000,10.34,10.48,10.32,10.34,61081,0
+MQT.US,D,20240205,000000,10.31,10.31,10.24,10.28,48441,0
+MQT.US,D,20240206,000000,10.25,10.34,10.25,10.34,46417,0
+MQT.US,D,20240207,000000,10.29,10.37,10.29,10.33,39806,0
+MQT.US,D,20240208,000000,10.33,10.37,10.29,10.33,50421,0
+MQT.US,D,20240209,000000,10.38,10.41,10.36,10.39,66400,0
+MQT.US,D,20240212,000000,10.42,10.49,10.42,10.46,89203,0
+MQT.US,D,20240213,000000,10.4,10.4081,10.3482,10.37,27762,0
+MQT.US,D,20240214,000000,10.35,10.43,10.34,10.43,33370,0
+MQT.US,D,20240215,000000,10.46,10.52,10.46,10.51,30627,0
+MQT.US,D,20240216,000000,10.48,10.495,10.43,10.48,22930,0
+MQT.US,D,20240220,000000,10.51,10.53,10.47,10.48,18915,0
+MQT.US,D,20240221,000000,10.47,10.56,10.43,10.43,51393,0
+MQT.US,D,20240222,000000,10.53,10.53,10.44,10.45,22840,0
+MQT.US,D,20240223,000000,10.51,10.52,10.39,10.41,53069,0
+MQT.US,D,20240226,000000,10.44,10.45,10.331,10.37,21268,0
+MQT.US,D,20240227,000000,10.38,10.38,10.32,10.35,26129,0
+MQT.US,D,20240228,000000,10.38,10.41,10.35,10.4,31864,0
+MQT.US,D,20240229,000000,10.41,10.45,10.4024,10.43,37977,0
+MQT.US,D,20240301,000000,10.46,10.51,10.42,10.5,19998,0
+MQT.US,D,20240304,000000,10.5,10.56,10.45,10.52,35194,0
+MQT.US,D,20240305,000000,10.55,10.55,10.52,10.54,29974,0
+MQT.US,D,20240306,000000,10.54,10.59,10.52,10.55,42461,0
+MQT.US,D,20240307,000000,10.57,10.62,10.54,10.58,19288,0
+MQT.US,D,20240308,000000,10.59,10.65,10.56,10.58,45988,0
+MQT.US,D,20240311,000000,10.56,10.6,10.52,10.53,24030,0
+MQT.US,D,20240312,000000,10.51,10.54,10.49,10.5,27736,0
+MQT.US,D,20240313,000000,10.5,10.55,10.5,10.53,33941,0
+MQT.US,D,20240314,000000,10.46,10.47,10.39,10.43,44786,0
+MQT.US,D,20240315,000000,10.4,10.46,10.38,10.44,31567,0
+MQT.US,D,20240318,000000,10.52,10.52,10.4662,10.51,42321,0
+MQT.US,D,20240319,000000,10.48,10.52,10.47,10.49,15664,0
+MQT.US,D,20240320,000000,10.46,10.49,10.44,10.48,18672,0
+MQT.US,D,20240321,000000,10.46,10.48,10.4,10.4,44502,0
+MQT.US,D,20240322,000000,10.46,10.47,10.4,10.42,49527,0
+MQT.US,D,20240325,000000,10.39,10.4,10.36,10.38,36312,0
+MQT.US,D,20240326,000000,10.41,10.41,10.34,10.38,72267,0
+MQT.US,D,20240327,000000,10.36,10.41,10.33,10.41,80396,0
+MQT.US,D,20240328,000000,10.38,10.51,10.33,10.51,62892,0
+MQT.US,D,20240401,000000,10.48,10.48,10.26,10.32,59056,0
+MQT.US,D,20240402,000000,10.23,10.27,10.21,10.25,58442,0
+MQT.US,D,20240403,000000,10.2,10.23,10.14,10.2,65079,0
+MQT.US,D,20240404,000000,10.21,10.22,10.14,10.16,62044,0
+MQT.US,D,20240405,000000,10.11,10.16,10.1,10.14,45803,0
+MQT.US,D,20240408,000000,10.15,10.19,10.13,10.16,37473,0
+MQT.US,D,20240409,000000,10.17,10.17,10.11,10.13,56225,0
+MQT.US,D,20240410,000000,10.06,10.06,9.99,9.99,45073,0
+MQT.US,D,20240411,000000,10.03,10.03,9.965,10.01,44285,0
+MQT.US,D,20240412,000000,9.99,10.01,9.96,9.97,36094,0
+MQT.US,D,20240415,000000,9.92,9.93,9.8501,9.87,39070,0
+MQT.US,D,20240416,000000,9.84,9.89,9.79,9.87,67464,0
+MQT.US,D,20240417,000000,9.89,9.92,9.88,9.92,39780,0
+MQT.US,D,20240418,000000,9.88,9.9,9.8665,9.87,36548,0
+MQT.US,D,20240419,000000,9.88,9.92,9.88,9.89,28412,0
+MQT.US,D,20240422,000000,9.91,9.91,9.86,9.91,59409,0
+MQT.US,D,20240423,000000,9.91,9.94,9.9,9.9,29938,0
+MQT.US,D,20240424,000000,9.84,9.9,9.84,9.85,68332,0
+MQT.US,D,20240425,000000,9.8,9.8,9.74,9.774,55715,0
+MQT.US,D,20240426,000000,9.76,9.82,9.76,9.8,61176,0
+MQT.US,D,20240429,000000,9.82,9.855,9.81,9.84,65613,0
+MQT.US,D,20240430,000000,9.82,9.82,9.79,9.81,82458,0
+MQT.US,D,20240501,000000,9.82,9.89,9.81,9.87,71002,0
+MQT.US,D,20240502,000000,9.84,9.88,9.81,9.88,66026,0
+MQT.US,D,20240503,000000,9.93,9.98,9.92,9.96,56532,0
+MQT.US,D,20240506,000000,9.98,10.02,9.97,10.01,84541,0
+MQT.US,D,20240507,000000,10.07,10.11,10.0405,10.09,87731,0
+MQT.US,D,20240508,000000,10.06,10.13,10.06,10.1,37036,0
+MQT.US,D,20240509,000000,10.11,10.12,10.08,10.1,30329,0
+MQT.US,D,20240510,000000,10.06,10.12,10.04,10.08,69246,0
+MQT.US,D,20240513,000000,10.1,10.11,10.09,10.1,67466,0
+MQT.US,D,20240514,000000,10.06,10.07,10.05,10.05,26341,0
+MQT.US,D,20240515,000000,10.11,10.15,10.1,10.12,36740,0
+MQT.US,D,20240516,000000,10.08,10.15,10.08,10.1,32872,0
+MQT.US,D,20240517,000000,10.1,10.12,10.08,10.1,55623,0
+MQT.US,D,20240520,000000,10.11,10.12,10.08,10.11,27595,0
+MQT.US,D,20240521,000000,10.11,10.12,10.06,10.1,52777,0
+MQT.US,D,20240522,000000,10.05,10.08,9.99,10,75786,0
+MQT.US,D,20240523,000000,10.01,10.01,9.94,9.97,68156,0
+MQT.US,D,20240524,000000,10.01,10.05,9.952,10.05,43888,0
+MQT.US,D,20240528,000000,10.035,10.07,9.97,10,28934,0
+MQT.US,D,20240529,000000,9.95,9.97,9.87,9.89,62471,0
+MQT.US,D,20240530,000000,9.9,9.925,9.85,9.879,48022,0
+MQT.US,D,20240531,000000,9.9,9.96,9.89,9.93,44889,0
+MQT.US,D,20240603,000000,10,10.01,9.9554,10,70282,0
+MQT.US,D,20240604,000000,10.04,10.09,10.03,10.04,86703,0
+MQT.US,D,20240605,000000,10.11,10.11,10.06,10.07,57451,0
+MQT.US,D,20240606,000000,10.11,10.11,10.05,10.07,93064,0
+MQT.US,D,20240607,000000,9.99,10.07,9.99,10.0601,51120,0
+MQT.US,D,20240610,000000,10.07,10.14,10.0645,10.1,76230,0
+MQT.US,D,20240611,000000,10.1,10.16,10.1,10.12,35360,0
+MQT.US,D,20240612,000000,10.18,10.25,10.15,10.15,25825,0
+MQT.US,D,20240613,000000,10.19,10.25,10.16,10.18,51374,0
+MQT.US,D,20240614,000000,10.11,10.18,10.11,10.15,24548,0
+MQT.US,D,20240617,000000,10.16,10.229,10.16,10.21,72059,0
+MQT.US,D,20240618,000000,10.24,10.28,10.18,10.28,24837,0
+MQT.US,D,20240620,000000,10.21,10.25,10.19,10.23,54477,0
+MQT.US,D,20240621,000000,10.26,10.26,10.195,10.2,35984,0
+MQT.US,D,20240624,000000,10.2,10.22,10.18,10.19,68247,0
+MQT.US,D,20240625,000000,10.17,10.2199,10.17,10.2,36111,0
+MQT.US,D,20240626,000000,10.2,10.21,10.16,10.21,27213,0
+MQT.US,D,20240627,000000,10.22,10.28,10.22,10.28,27394,0
+MQT.US,D,20240628,000000,10.29,10.31,10.255,10.29,42934,0
+MQT.US,D,20240701,000000,10.28,10.29,10.22,10.23,67787,0
+MQT.US,D,20240702,000000,10.25,10.27,10.2152,10.22,39143,0
+MQT.US,D,20240703,000000,10.2,10.2799,10.2,10.24,26811,0
+MQT.US,D,20240705,000000,10.26,10.292,10.23,10.26,31342,0
+MQT.US,D,20240708,000000,10.24,10.2855,10.19,10.22,54369,0
+MQT.US,D,20240709,000000,10.21,10.26,10.21,10.2448,13722,0
+MQT.US,D,20240710,000000,10.25,10.2999,10.25,10.275,19131,0
+MQT.US,D,20240711,000000,10.32,10.41,10.3175,10.37,63645,0
+MQT.US,D,20240712,000000,10.36,10.4594,10.36,10.43,46621,0
+MQT.US,D,20240715,000000,10.39,10.43,10.32,10.4,35892,0
+MQT.US,D,20240716,000000,10.38,10.46,10.38,10.46,47088,0
+MQT.US,D,20240717,000000,10.43,10.46,10.41,10.43,48504,0
+MQT.US,D,20240718,000000,10.4,10.4,10.36,10.37,18214,0
+MQT.US,D,20240719,000000,10.36,10.39,10.3535,10.3861,12246,0
+MQT.US,D,20240722,000000,10.38,10.424,10.38,10.41,17493,0
+MQT.US,D,20240723,000000,10.39,10.43,10.375,10.395,51950,0
+MQT.US,D,20240724,000000,10.36,10.37,10.315,10.32,37807,0
+MQT.US,D,20240725,000000,10.35,10.41,10.32,10.4,91912,0
+MQT.US,D,20240726,000000,10.39,10.46,10.38,10.425,50755,0
+MQT.US,D,20240729,000000,10.45,10.45,10.425,10.45,26235,0
+MQT.US,D,20240730,000000,10.47,10.5,10.41,10.49,58530,0
+MQT.US,D,20240731,000000,10.5,10.55,10.48,10.52,36804,0
+MQT.US,D,20240801,000000,10.59,10.74,10.54,10.65,133162,0
+MQT.US,D,20240802,000000,10.77,10.79,10.69,10.75,75066,0
+MQT.US,D,20240805,000000,10.71,10.71,10.54,10.54,52258,0
+MQT.US,D,20240806,000000,10.59,10.67,10.57,10.63,34877,0
+MQT.US,D,20240807,000000,10.64,10.72,10.64,10.67,40849,0
+MQT.US,D,20240808,000000,10.65,10.65,10.56,10.56,48160,0
+MQT.US,D,20240809,000000,10.57,10.6196,10.56,10.56,19884,0
+MQT.US,D,20240812,000000,10.6,10.61,10.55,10.6,35859,0
+MQT.US,D,20240813,000000,10.62,10.65,10.59,10.61,11362,0
+MQT.US,D,20240814,000000,10.61,10.64,10.6,10.6191,14516,0
+MQT.US,D,20240815,000000,10.54,10.55,10.51,10.53,31469,0
+MQT.US,D,20240816,000000,10.57,10.6,10.57,10.58,29497,0
+MQT.US,D,20240819,000000,10.57,10.6,10.55,10.58,32838,0
+MQT.US,D,20240820,000000,10.59,10.63,10.53,10.53,42553,0
+MQT.US,D,20240821,000000,10.51,10.6,10.51,10.57,46775,0
+MQT.US,D,20240822,000000,10.54,10.55,10.5,10.501,50869,0
+MQT.US,D,20240823,000000,10.52,10.57,10.51,10.52,82237,0
+MQT.US,D,20240826,000000,10.54,10.5642,10.5,10.52,49918,0
+MQT.US,D,20240827,000000,10.5,10.54,10.5,10.52,21533,0
+MQT.US,D,20240828,000000,10.55,10.55,10.51,10.52,36364,0
+MQT.US,D,20240829,000000,10.52,10.57,10.5199,10.54,55778,0
+MQT.US,D,20240830,000000,10.53,10.56,10.5,10.55,45159,0
+MQT.US,D,20240903,000000,10.57,10.62,10.5541,10.57,50039,0
+MQT.US,D,20240904,000000,10.6,10.66,10.58,10.62,66758,0
+MQT.US,D,20240905,000000,10.63,10.67,10.59,10.61,47911,0
+MQT.US,D,20240906,000000,10.6,10.6402,10.6,10.63,26531,0
+MQT.US,D,20240909,000000,10.64,10.71,10.64,10.66,76447,0
+MQT.US,D,20240910,000000,10.65,10.73,10.65,10.73,19107,0
+MQT.US,D,20240911,000000,10.75,10.79,10.71,10.775,67551,0
+MQT.US,D,20240912,000000,10.76,10.89,10.76,10.875,61391,0
+MQT.US,D,20240913,000000,10.92,10.95,10.86,10.89,65236,0
+MQT.US,D,20240916,000000,10.84,10.91,10.835,10.9,40184,0
+MQT.US,D,20240917,000000,10.87,10.92,10.835,10.85,14908,0
+MQT.US,D,20240918,000000,10.87,10.89,10.83,10.86,46464,0
+MQT.US,D,20240919,000000,10.85,10.91,10.84,10.89,33464,0
+MQT.US,D,20240920,000000,10.9,10.92,10.87,10.92,36089,0
+MQT.US,D,20240923,000000,10.89,10.91,10.86,10.87,20611,0
+MQT.US,D,20240924,000000,10.85,10.85,10.79,10.82,46795,0
+MQT.US,D,20240925,000000,10.8,10.86,10.8,10.83,33400,0
+MQT.US,D,20240926,000000,10.85,10.87,10.82,10.855,25370,0
+MQT.US,D,20240927,000000,10.88,10.88,10.81,10.82,32227,0
+MQT.US,D,20240930,000000,10.86,10.88,10.82,10.82,29676,0
+MQT.US,D,20241001,000000,10.85,11,10.85,10.9798,60230,0
+MQT.US,D,20241002,000000,10.93,10.935,10.84,10.87,65315,0
+MQT.US,D,20241003,000000,10.87,10.87,10.76,10.78,87601,0
+MQT.US,D,20241004,000000,10.73,10.7575,10.65,10.7,165958,0
+MQT.US,D,20241007,000000,10.68,10.69,10.6,10.61,51186,0
+MQT.US,D,20241008,000000,10.6,10.66,10.59,10.59,71219,0
+MQT.US,D,20241009,000000,10.59,10.67,10.57,10.67,107499,0
+MQT.US,D,20241010,000000,10.74,10.74,10.65,10.66,136861,0
+MQT.US,D,20241011,000000,10.7,10.7184,10.67,10.68,79130,0
+MQT.US,D,20241014,000000,10.68,10.68,10.62,10.62,38885,0
+MQT.US,D,20241015,000000,10.62,10.65,10.56,10.6,45503,0
+MQT.US,D,20241016,000000,10.6,10.66,10.58,10.64,63464,0
+MQT.US,D,20241017,000000,10.62,10.71,10.62,10.69,28444,0
+MQT.US,D,20241018,000000,10.68,10.73,10.68,10.71,18809,0
+MQT.US,D,20241021,000000,10.72,10.72,10.6419,10.65,39551,0
+MQT.US,D,20241022,000000,10.65,10.68,10.57,10.58,64355,0
+MQT.US,D,20241023,000000,10.55,10.585,10.41,10.44,53038,0
+MQT.US,D,20241024,000000,10.44,10.44,10.33,10.33,38052,0
+MQT.US,D,20241025,000000,10.38,10.4623,10.38,10.43,39678,0
+MQT.US,D,20241028,000000,10.47,10.47,10.35,10.36,35986,0
+MQT.US,D,20241029,000000,10.33,10.33,10.24,10.29,68016,0
+MQT.US,D,20241030,000000,10.3,10.34,10.27,10.31,45067,0
+MQT.US,D,20241031,000000,10.34,10.375,10.27,10.37,60422,0
+MQT.US,D,20241101,000000,10.44,10.4999,10.2801,10.31,49906,0
+MQT.US,D,20241104,000000,10.4,10.47,10.3489,10.35,67260,0
+MQT.US,D,20241105,000000,10.4,10.43,10.35,10.38,97516,0
+MQT.US,D,20241106,000000,10.37,10.38,10.27,10.37,149709,0
+MQT.US,D,20241107,000000,10.43,10.49,10.42,10.46,46642,0
+MQT.US,D,20241108,000000,10.51,10.55,10.48,10.5,50103,0
+MQT.US,D,20241111,000000,10.61,10.62,10.51,10.519,31947,0
+MQT.US,D,20241112,000000,10.56,10.56,10.39,10.41,35526,0
+MQT.US,D,20241113,000000,10.49,10.5194,10.36,10.43,90155,0
+MQT.US,D,20241114,000000,10.455,10.5,10.42,10.47,67006,0
+MQT.US,D,20241115,000000,10.37,10.45,10.31,10.33,46763,0
+MQT.US,D,20241118,000000,10.33,10.35,10.29,10.32,38936,0
+MQT.US,D,20241119,000000,10.331,10.331,10.29,10.31,46087,0
+MQT.US,D,20241120,000000,10.33,10.33,10.29,10.32,60704,0
+MQT.US,D,20241121,000000,10.3289,10.37,10.31,10.32,51318,0
+MQT.US,D,20241122,000000,10.34,10.3555,10.29,10.32,49086,0
+MQT.US,D,20241125,000000,10.43,10.43,10.34,10.4,129126,0
+MQT.US,D,20241126,000000,10.37,10.42,10.35,10.4,90575,0
+MQT.US,D,20241127,000000,10.5,10.58,10.46,10.58,69061,0
+MQT.US,D,20241129,000000,10.6391,10.6899,10.62,10.68,23962,0
+MQT.US,D,20241202,000000,10.6823,10.7399,10.665,10.68,54095,0
+MQT.US,D,20241203,000000,10.74,10.74,10.68,10.69,35082,0
+MQT.US,D,20241204,000000,10.7037,10.7299,10.6674,10.7,22167,0
+MQT.US,D,20241205,000000,10.705,10.72,10.56,10.56,74749,0
+MQT.US,D,20241206,000000,10.63,10.66,10.6,10.63,62378,0
+MQT.US,D,20241209,000000,10.66,10.6901,10.56,10.6,27448,0
+MQT.US,D,20241210,000000,10.61,10.61,10.56,10.59,45367,0
+MQT.US,D,20241211,000000,10.64,10.67,10.45,10.53,125446,0
+MQT.US,D,20241212,000000,10.5684,10.57,10.51,10.55,68162,0
+MQT.US,D,20241213,000000,10.55,10.55,10.44,10.45,45387,0
+MQT.US,D,20241216,000000,10.46,10.49,10.4,10.42,54547,0
+MQT.US,D,20241217,000000,10.41,10.4492,10.22,10.25,61742,0
+MQT.US,D,20241218,000000,10.3,10.32,10.13,10.15,72017,0
+MQT.US,D,20241219,000000,10.23,10.23,9.99,10.06,112707,0
+MQT.US,D,20241220,000000,10.085,10.12,9.94,9.97,52907,0
+MQT.US,D,20241223,000000,9.95,10.01,9.82,9.88,134785,0
+MQT.US,D,20241224,000000,9.85,9.95,9.82,9.92,81672,0
+MQT.US,D,20241226,000000,9.92,9.94,9.85,9.94,165700,0
+MQT.US,D,20241227,000000,9.905,9.91,9.84,9.89,87950,0
+MQT.US,D,20241230,000000,9.92,9.92,9.83,9.84,154932,0
+MQT.US,D,20241231,000000,9.85,9.9294,9.84,9.86,183054,0
+MQT.US,D,20250102,000000,9.91,10.02,9.9,10.01,51461,0
+MQT.US,D,20250103,000000,10.035,10.0497,10,10.01,70810,0
+MQT.US,D,20250106,000000,10.0021,10.0222,9.92,9.96,102941,0
+MQT.US,D,20250107,000000,9.965835,10.01,9.91,10.01,71739,0
+MQT.US,D,20250108,000000,9.93,10.01,9.92,9.96,46889,0
+MQT.US,D,20250110,000000,9.916,9.9199,9.83,9.85,124103,0
+MQT.US,D,20250113,000000,9.82,9.84,9.78,9.82,73353,0
+MQT.US,D,20250114,000000,9.825,9.87,9.8001,9.85,46466,0
+MQT.US,D,20250115,000000,9.865,10,9.85,9.95,96518,0
+MQT.US,D,20250116,000000,9.94,10.09,9.92,10.05,115744,0
+MQT.US,D,20250117,000000,10.0345,10.12,10.0345,10.071,71837,0
+MQT.US,D,20250121,000000,10.15,10.2,10.1,10.15,66868,0
+MQT.US,D,20250122,000000,10.1366,10.15,10.08,10.1,50029,0
+MQT.US,D,20250123,000000,10.11,10.11,10.06,10.07,126677,0
+MQT.US,D,20250124,000000,10.06,10.18,10.05,10.145,78144,0
+MQT.US,D,20250127,000000,10.17,10.2,10.12,10.1899,34762,0
+MQT.US,D,20250128,000000,10.13,10.23,10.13,10.21,49210,0
+MQT.US,D,20250129,000000,10.16,10.25,10.16,10.2,51641,0
+MQT.US,D,20250130,000000,10.21,10.25,10.18,10.195,134268,0
+MQT.US,D,20250131,000000,10.249,10.25,10.16,10.18,68196,0
+MQT.US,D,20250203,000000,10.18,10.28,10.12,10.19,112226,0
+MQT.US,D,20250204,000000,10.1999,10.3,10.18,10.23,89951,0
+MQT.US,D,20250205,000000,10.285,10.31,10.27,10.28,47921,0
+MQT.US,D,20250206,000000,10.29,10.31,10.27,10.29,41370,0
+MQT.US,D,20250207,000000,10.3,10.3,10.24,10.25,47251,0
+MQT.US,D,20250210,000000,10.29,10.3,10.25,10.27,66969,0
+MQT.US,D,20250211,000000,10.24,10.2599,10.22,10.23,56926,0
+MQT.US,D,20250212,000000,10.13,10.16,10.05,10.08,107404,0
+MQT.US,D,20250213,000000,10.14,10.15,10.1,10.12,69054,0
+MQT.US,D,20250214,000000,10.15,10.22,10.09,10.21,48757,0
+MQT.US,D,20250218,000000,10.181,10.24,10.181,10.23,35784,0
+MQT.US,D,20250219,000000,10.25,10.39,10.25,10.32,58711,0
+MQT.US,D,20250220,000000,10.344,10.38,10.31,10.31,49210,0
+MQT.US,D,20250221,000000,10.345,10.38,10.31,10.36,17226,0
+MQT.US,D,20250224,000000,10.355,10.4,10.3437,10.35,57918,0
+MQT.US,D,20250225,000000,10.36,10.4,10.35,10.35,25351,0
+MQT.US,D,20250226,000000,10.33,10.375,10.33,10.365,24290,0
+MQT.US,D,20250227,000000,10.37,10.37,10.3,10.31,42808,0
+MQT.US,D,20250228,000000,10.36,10.37,10.33,10.37,33930,0
+MQT.US,D,20250303,000000,10.33,10.38,10.33,10.36,58387,0
+MQT.US,D,20250304,000000,10.33,10.4,10.3,10.3,64547,0
+MQT.US,D,20250305,000000,10.3302,10.37,10.26,10.29,63254,0
+MQT.US,D,20250306,000000,10.28,10.3143,10.2501,10.2699,17073,0
+MQT.US,D,20250307,000000,10.25,10.27,10.21,10.21,27667,0
+MQT.US,D,20250310,000000,10.21,10.2554,10.2,10.22,23065,0
+MQT.US,D,20250311,000000,10.21,10.22,10.17,10.2,24976,0
+MQT.US,D,20250312,000000,10.21,10.21,10.15,10.17,20104,0
+MQT.US,D,20250313,000000,10.14,10.14,10.09,10.09,32926,0
+MQT.US,D,20250314,000000,10.01,10.0524,9.99,10,14471,0
+MQT.US,D,20250317,000000,10.01,10.0385,9.95,10.01,50914,0
+MQT.US,D,20250318,000000,10.0642,10.0642,10,10.03,23049,0
+MQT.US,D,20250319,000000,10.02,10.0262,9.98,9.99,78599,0
+MQT.US,D,20250320,000000,10.05,10.14,10.02,10.1,55075,0
+MQT.US,D,20250321,000000,10.1,10.25,10.0985,10.15,65827,0
+MQT.US,D,20250324,000000,10.25,10.31,10.15,10.28,112459,0
+MQT.US,D,20250325,000000,10.25,10.276,10.16,10.17,39390,0
+MQT.US,D,20250326,000000,10.155,10.16,10.03,10.05,41464,0
+MQT.US,D,20250327,000000,10.02,10.08,9.96,9.97,44015,0
+MQT.US,D,20250328,000000,10.035,10.07,9.96,10,79460,0
+MQT.US,D,20250331,000000,10.035,10.08,10,10,57397,0
+MQT.US,D,20250401,000000,10.074,10.155,10.06,10.1,64857,0
+MQT.US,D,20250402,000000,10.09,10.115,10.04,10.07,60215,0
+MQT.US,D,20250403,000000,10.095,10.13,10.06,10.07,103080,0
+MQT.US,D,20250404,000000,10.13,10.13,9.9,9.9,135502,0
+MQT.US,D,20250407,000000,9.88,9.94,9.7005,9.71,161964,0
+MQT.US,D,20250408,000000,9.73,9.765,9.22,9.28,211002,0
+MQT.US,D,20250409,000000,9.2099,9.44,9.05,9.418,241276,0
+MQT.US,D,20250410,000000,9.42,9.43,9.11,9.28,83578,0
+MQT.US,D,20250411,000000,9.32,9.41,9.12,9.39,124409,0
+MQT.US,D,20250414,000000,9.42,9.5,9.415,9.48,100656,0
+MQT.US,D,20250415,000000,9.445,9.5298,9.42,9.42,86006,0
+MQT.US,D,20250416,000000,9.42,9.471,9.4,9.42,55955,0
+MQT.US,D,20250417,000000,9.4201,9.52,9.38,9.4,52680,0
+MQT.US,D,20250421,000000,9.415,9.448,9.2701,9.31,94222,0
+MQT.US,D,20250422,000000,9.425,9.4687,9.31,9.31,60872,0
+MQT.US,D,20250423,000000,9.38,9.52,9.38,9.44,49584,0
+MQT.US,D,20250424,000000,9.48,9.585,9.45,9.55,68186,0
+MQT.US,D,20250425,000000,9.64,9.71,9.56,9.64,89819,0
+MQT.US,D,20250428,000000,9.71,9.71,9.61,9.62,34318,0
+MQT.US,D,20250429,000000,9.65,9.7,9.63,9.65,56362,0
+MQT.US,D,20250430,000000,9.66,9.74,9.62,9.73,58163,0
+MQT.US,D,20250501,000000,9.7,9.8011,9.7,9.71,33954,0
+MQT.US,D,20250502,000000,9.7358,9.7757,9.7,9.74,49074,0
+MQT.US,D,20250505,000000,9.745,9.77,9.7,9.75,12156,0
+MQT.US,D,20250506,000000,9.78,9.84,9.71,9.82,49466,0
+MQT.US,D,20250507,000000,9.81,9.86,9.8,9.81,46921,0
+MQT.US,D,20250508,000000,9.85,9.87,9.82,9.84,30197,0
+MQT.US,D,20250509,000000,9.8992,9.8992,9.8215,9.85,18382,0
+MQT.US,D,20250512,000000,9.9,9.9,9.84,9.87,28133,0
+MQT.US,D,20250513,000000,9.88,9.94,9.8157,9.91,44100,0
+MQT.US,D,20250514,000000,9.96,9.96,9.82,9.86,43369,0
+MQT.US,D,20250515,000000,9.83,9.89,9.8,9.85,14744,0
+MQT.US,D,20250516,000000,9.86,9.8799,9.8,9.85,10860,0
+MQT.US,D,20250519,000000,9.78,9.785,9.72,9.76,38067,0
+MQT.US,D,20250520,000000,9.81,9.81,9.71,9.73,11837,0
+MQT.US,D,20250521,000000,9.7225,9.73,9.56,9.6,40551,0
+MQT.US,D,20250522,000000,9.615,9.63,9.56,9.57,28902,0
+MQT.US,D,20250523,000000,9.6244,9.6246,9.5016,9.58,47042,0
+MQT.US,D,20250527,000000,9.6584,9.66,9.6,9.64,27825,0
+MQT.US,D,20250528,000000,9.65,9.65,9.54,9.57,62211,0
+MQT.US,D,20250529,000000,9.58,9.66,9.5,9.515,80781,0
+MQT.US,D,20250530,000000,9.535,9.56,9.53,9.56,48823,0
+MQT.US,D,20250602,000000,9.5642,9.59,9.5205,9.56,67759,0
+MQT.US,D,20250603,000000,9.5541,9.65,9.5541,9.59,32342,0
+MQT.US,D,20250604,000000,9.6,9.6,9.5,9.53,41289,0
+MQT.US,D,20250605,000000,9.6,9.6,9.52,9.54,18151,0
+MQT.US,D,20250606,000000,9.52,9.53,9.5,9.52,20752,0
+MQT.US,D,20250609,000000,9.5084,9.58,9.49,9.55,75499,0
+MQT.US,D,20250610,000000,9.51,9.58,9.51,9.54,51460,0
+MQT.US,D,20250611,000000,9.504,9.54,9.49,9.54,77973,0
+MQT.US,D,20250612,000000,9.54,9.59,9.53,9.59,84956,0
+MQT.US,D,20250613,000000,9.525,9.57,9.5,9.52,52043,0
+MQT.US,D,20250616,000000,9.52,9.55,9.51,9.52,45496,0
+MQT.US,D,20250617,000000,9.52,9.52,9.49,9.5,66204,0
+MQT.US,D,20250618,000000,9.51,9.53,9.47,9.5,67212,0
+MQT.US,D,20250620,000000,9.51,9.52,9.4536,9.52,35891,0
+MQT.US,D,20250623,000000,9.52,9.54,9.48,9.51,39761,0
+MQT.US,D,20250624,000000,9.513,9.56,9.51,9.53,77177,0
+MQT.US,D,20250625,000000,9.5399,9.58,9.5,9.53,65804,0
+MQT.US,D,20250626,000000,9.54,9.56,9.52,9.54,20726,0
+MQT.US,D,20250627,000000,9.53,9.57,9.51,9.54,56640,0
+MQT.US,D,20250630,000000,9.59,9.64,9.55,9.64,69616,0
+MQT.US,D,20250701,000000,9.635,9.66,9.6,9.65,36506,0
+MQT.US,D,20250702,000000,9.66,9.7,9.6456,9.7,38132,0
+MQT.US,D,20250703,000000,9.66,9.7,9.66,9.67,22959,0
+MQT.US,D,20250707,000000,9.66,9.68,9.6,9.65,44847,0
+MQT.US,D,20250708,000000,9.61,9.64,9.56,9.57,51859,0
+MQT.US,D,20250709,000000,9.6,9.63,9.57,9.583,34360,0
+MQT.US,D,20250710,000000,9.58,9.5985,9.55,9.57,43602,0
+MQT.US,D,20250711,000000,9.5764,9.6,9.55,9.565,24188,0
+MQT.US,D,20250714,000000,9.6,9.61,9.56,9.58,19260,0
+MQT.US,D,20250715,000000,9.53,9.57,9.46,9.47,11784,0
+MQT.US,D,20250716,000000,9.81,9.81,9.42,9.43,57639,0
+MQT.US,D,20250717,000000,9.4385,9.46,9.36,9.41,55412,0
+MQT.US,D,20250718,000000,9.3785,9.4,9.34,9.34,32246,0
+MQT.US,D,20250721,000000,9.375,9.4273,9.32,9.39,30803,0
+MQT.US,D,20250722,000000,9.41,9.43,9.3916,9.42,5396,0
+MQT.US,D,20250723,000000,9.4027,9.42,9.3507,9.39,61911,0
+MQT.US,D,20250724,000000,9.37,9.39,9.33,9.385,32418,0
+MQT.US,D,20250725,000000,9.375,9.4095,9.345,9.38,47673,0
+MQT.US,D,20250728,000000,9.35,9.39,9.345,9.3678,38321,0
+MQT.US,D,20250729,000000,9.36,9.42,9.35,9.39,48121,0
+MQT.US,D,20250730,000000,9.38,9.405,9.35,9.35,55838,0
+MQT.US,D,20250731,000000,9.3794,9.45,9.36,9.44,81839,0
+MQT.US,D,20250801,000000,9.46,9.54,9.45,9.52,59084,0
+MQT.US,D,20250804,000000,9.515,9.53,9.48,9.5,68016,0
+MQT.US,D,20250805,000000,9.515,9.54,9.5,9.54,106363,0
+MQT.US,D,20250806,000000,9.5306,9.58,9.52,9.56,72928,0
+MQT.US,D,20250807,000000,9.6128,9.62,9.56,9.62,44440,0
+MQT.US,D,20250808,000000,9.5407,9.62,9.5407,9.57,50931,0
+MQT.US,D,20250811,000000,9.58,9.62,9.58,9.61,48868,0
+MQT.US,D,20250812,000000,9.605,9.62,9.53,9.6,58108,0
+MQT.US,D,20250813,000000,9.606,9.65,9.6,9.65,45544,0
+MQT.US,D,20250814,000000,9.63,9.64,9.61,9.63,52777,0
+MQT.US,D,20250815,000000,9.5832,9.62,9.563,9.575,26183,0
+MQT.US,D,20250818,000000,9.61,9.61,9.55,9.55,53827,0
+MQT.US,D,20250819,000000,9.54,9.57,9.5,9.51,13132,0
+MQT.US,D,20250820,000000,9.5,9.5,9.43,9.43,56773,0
+MQT.US,D,20250821,000000,9.425,9.45,9.39,9.41,78277,0
+MQT.US,D,20250822,000000,9.4284,9.5,9.4284,9.5,43502,0
+MQT.US,D,20250825,000000,9.495,9.56,9.47,9.485,139602,0
+MQT.US,D,20250826,000000,9.5444,9.55,9.47,9.51,95075,0
+MQT.US,D,20250827,000000,9.51,9.5326,9.4875,9.52,173271,0
+MQT.US,D,20250828,000000,9.515,9.56,9.47,9.51,95559,0
+MQT.US,D,20250829,000000,9.54,9.59,9.5105,9.59,30453,0
+MQT.US,D,20250902,000000,9.521,9.5899,9.52,9.55,57417,0
+MQT.US,D,20250903,000000,9.5545,9.65,9.53,9.64,73265,0
+MQT.US,D,20250904,000000,9.66,9.69,9.61,9.63,76536,0
+MQT.US,D,20250905,000000,9.68,9.74,9.67,9.73,116046,0
+MQT.US,D,20250908,000000,9.7738,9.87,9.7601,9.86,37708,0
+MQT.US,D,20250909,000000,9.86,9.94,9.83,9.88,65019,0
+MQT.US,D,20250910,000000,9.96,10.04,9.93,10.04,62213,0
+MQT.US,D,20250911,000000,10.04,10.15,10.04,10.13,129359,0
+MQT.US,D,20250912,000000,10.13,10.14,10.0925,10.14,51475,0
+MQT.US,D,20250915,000000,10.11,10.15,10.09,10.15,19041,0
+MQT.US,D,20250916,000000,10.1,10.17,10.1,10.12,70663,0
+MQT.US,D,20250917,000000,10.18,10.18,10.13,10.14,28921,0
+MQT.US,D,20250918,000000,10.11,10.14,10.1,10.14,75347,0
+MQT.US,D,20250919,000000,10.13,10.14,10.1,10.12,19197,0
+MQT.US,D,20250922,000000,10.12,10.1409,10.0742,10.12,62737,0
+MQT.US,D,20250923,000000,10.13,10.15,10.08,10.14,76523,0
+MQT.US,D,20250924,000000,10.11,10.13,10.08,10.11,109442,0
+MQT.US,D,20250925,000000,10.08,10.11,9.95,10.06,66436,0
+MQT.US,D,20250926,000000,10.03,10.06,10.01,10.01,22736,0
+MQT.US,D,20250929,000000,10.03,10.08,10.02,10.04,27146,0
+MQT.US,D,20250930,000000,10.05,10.07,10.03,10.03,48141,0
+MQT.US,D,20251001,000000,10.08,10.135,10.06,10.1,54809,0
+MQT.US,D,20251002,000000,10.11,10.17,10.06,10.1,61109,0
+MQT.US,D,20251003,000000,10.087,10.0978,10.04,10.04,29638,0
+MQT.US,D,20251006,000000,10.04,10.06,10.03,10.04,33013,0
+MQT.US,D,20251007,000000,10.07,10.08,10.04,10.05,51127,0
+MQT.US,D,20251008,000000,10.0865,10.13,10.06,10.12,55266,0
+MQT.US,D,20251009,000000,10.123,10.13,10.07,10.12,44483,0
+MQT.US,D,20251010,000000,10.15,10.1799,10.12,10.15,18755,0
+MQT.US,D,20251013,000000,10.098,10.25,10.098,10.195,29361,0
+MQT.US,D,20251014,000000,10.2,10.25,10.15,10.2,78899,0
+MQT.US,D,20251015,000000,10.17,10.2163,10.14,10.18,27150,0
+MQT.US,D,20251016,000000,10.17,10.18,10.1,10.12,168480,0
+MQT.US,D,20251017,000000,10.1,10.14,10.04,10.07,67821,0
+MQT.US,D,20251020,000000,10.12,10.1525,10.05,10.07,60365,0
+MQT.US,D,20251021,000000,10.17,10.17,10.08,10.1,83210,0
+MQT.US,D,20251022,000000,10.145,10.15,10.07,10.09,88447,0
+MQT.US,D,20251023,000000,10.0705,10.14,10.06,10.1,99372,0
+MQT.US,D,20251024,000000,10.0897,10.1399,10.01,10.08,89755,0
+MQT.US,D,20251027,000000,10.08,10.083,10.03,10.08,93927,0
+MQT.US,D,20251028,000000,10.08,10.13,10.05,10.05,117515,0
+MQT.US,D,20251029,000000,10.08,10.08,10.01,10.03,120032,0
+MQT.US,D,20251030,000000,10,10.01,9.95,9.99,112293,0
+MQT.US,D,20251031,000000,9.99,10.04,9.98,10.03,153006,0
+MQT.US,D,20251103,000000,10.02,10.035,9.98,10.01,115227,0
+MQT.US,D,20251104,000000,10,10.06,9.99,10.06,107991,0
+MQT.US,D,20251105,000000,10.03,10.08,9.99,10.04,70865,0
+MQT.US,D,20251106,000000,10.031,10.09,10.02,10.06,61234,0
+MQT.US,D,20251107,000000,10.07,10.08,10.0001,10.04,56144,0
+MQT.US,D,20251110,000000,10.02,10.08,10.02,10.07,37311,0
+MQT.US,D,20251111,000000,10.09,10.17,10.08,10.14,81093,0
+MQT.US,D,20251112,000000,10.15,10.18,10.1,10.16,37271,0
+MQT.US,D,20251113,000000,10.13,10.1988,10.115,10.138,36559,0
+MQT.US,D,20251114,000000,10.14,10.14,10.024,10.048,70094,0
+MQT.US,D,20251117,000000,10.03,10.07,9.999,10.003,44686,0
+MQT.US,D,20251118,000000,10,10.0385,10,10,40916,0
+MQT.US,D,20251119,000000,9.98,10.05,9.97,9.99,28426,0
+MQT.US,D,20251120,000000,10.005,10.005,9.9,9.9,44425,0
+MQT.US,D,20251121,000000,9.9149,9.92,9.89,9.915,20624,0
+MQT.US,D,20251124,000000,9.88,9.94,9.88,9.925,28286,0
+MQT.US,D,20251125,000000,9.935,9.97,9.8959,9.93,54330,0
+MQT.US,D,20251126,000000,9.93,9.98,9.91,9.95,69801,0
+MQT.US,D,20251128,000000,9.9603,9.97,9.94,9.97,13879,0
+MQT.US,D,20251201,000000,9.96,9.9652,9.91,9.92,72089,0
+MQT.US,D,20251202,000000,9.91,9.93,9.8827,9.9,110730,0
+MQT.US,D,20251203,000000,9.91,9.99,9.89,9.99,153808,0
+MQT.US,D,20251204,000000,9.967,10.021,9.93,10,54119,0
+MQT.US,D,20251205,000000,10.025,10.07,9.99,10.07,90211,0
+MQT.US,D,20251208,000000,10.045,10.045,10,10.03,44185,0
+MQT.US,D,20251209,000000,10.03,10.0499,10,10.02,59115,0
+MQT.US,D,20251210,000000,9.991,10.06,9.99,10.02,39944,0
+MQT.US,D,20251211,000000,10.0504,10.08,9.99,10.06,28673,0
+MQT.US,D,20251212,000000,10.05,10.05,9.96,9.97,52175,0
+MQT.US,D,20251215,000000,9.95,9.9897,9.93,9.98,53936,0
+MQT.US,D,20251216,000000,9.96,10.05,9.93,9.97,80178,0
+MQT.US,D,20251217,000000,9.95,10.02,9.94,10.01,43119,0
+MQT.US,D,20251218,000000,9.995,10.04,9.95,10,111994,0
+MQT.US,D,20251219,000000,10.01,10.04,9.96,10,65452,0
+MQT.US,D,20251222,000000,9.96,10,9.93,9.97,69303,0
+MQT.US,D,20251223,000000,9.92,9.98,9.88,9.92,159700,0
+MQT.US,D,20251224,000000,9.91,9.97,9.9,9.94,56768,0
+MQT.US,D,20251226,000000,9.94,9.98,9.89,9.93,66767,0
+MQT.US,D,20251229,000000,9.9,10.01,9.9,9.97,155183,0
+MQT.US,D,20251230,000000,9.94,10.023989,9.93,10,74486,0
+MQT.US,D,20251231,000000,10.03,10.05,9.9701,10.05,79333,0
+MQT.US,D,20260102,000000,9.98,10.05,9.96,10,31816,0
+MQT.US,D,20260105,000000,10.01,10.08,9.97,10.03,24390,0
+MQT.US,D,20260106,000000,10.03,10.09,10.03,10.08,48373,0
+MQT.US,D,20260107,000000,10.06,10.22,10.06,10.13,81312,0
+MQT.US,D,20260108,000000,10.1,10.18,10.1,10.13,35089,0
+MQT.US,D,20260109,000000,10.116,10.1493,10.11,10.135,42466,0
+MQT.US,D,20260112,000000,10.12,10.1799,10.1001,10.15,24509,0
+MQT.US,D,20260113,000000,10.1661,10.18,10.1301,10.14,51896,0
+MQT.US,D,20260114,000000,10.1681,10.215,10.16,10.19,65508,0
+MQT.US,D,20260115,000000,10.2196,10.22,10.18,10.205,26099,0
+MQT.US,D,20260116,000000,10.19,10.22,10.16,10.21,15299,0
+MQT.US,D,20260120,000000,10.13,10.14,10,10,101170,0
+MQT.US,D,20260121,000000,10.03,10.1,10.02,10.1,96929,0
+MQT.US,D,20260122,000000,10.08,10.09,10.04,10.04,46186,0
+MQT.US,D,20260123,000000,10.0873,10.0873,10,10,32510,0
+MQT.US,D,20260126,000000,10.034,10.05,9.97,9.97,72433,0
+MQT.US,D,20260127,000000,10,10.11,9.99,10.07,50171,0
+MQT.US,D,20260128,000000,10.1,10.17,10.0884,10.17,85238,0
+MQT.US,D,20260129,000000,10.1135,10.16,10.06,10.14,81704,0
+MQT.US,D,20260130,000000,10.135,10.23,10.135,10.23,49811,0
+MQT.US,D,20260202,000000,10.234,10.24,10.165,10.215,77343,0
+MQT.US,D,20260203,000000,10.21,10.3,10.19,10.3,72018,0
+MQT.US,D,20260204,000000,10.285,10.3414,10.22,10.23,66252,0
+MQT.US,D,20260205,000000,10.25,10.29,10.2,10.24,124987,0
+MQT.US,D,20260206,000000,10.15,10.22,10.14,10.2,41751,0
+MQT.US,D,20260209,000000,10.185,10.255,10.185,10.23,16088,0
+MQT.US,D,20260210,000000,10.24,10.325,10.24,10.29,8650,0
+MQT.US,D,20260211,000000,10.3,10.3,10.22,10.22,12428,0
+MQT.US,D,20260212,000000,10.24,10.29,10.22,10.233,32364,0
+MQT.US,D,20260213,000000,10.29,10.33,10.21,10.21,62123,0
+MQT.US,D,20260217,000000,10.21,10.3,10.21,10.23,132134,0
+MQT.US,D,20260218,000000,10.26,10.26,10.22,10.23,28506,0
diff --git a/daily/us/nyse stocks/2/msa.us.txt b/daily/us/nyse stocks/2/msa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5a041a991692a78d98fa9f3a92060c1ffc09db47
--- /dev/null
+++ b/daily/us/nyse stocks/2/msa.us.txt	
@@ -0,0 +1,8499 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MSA.US,D,19900326,000000,2.84731,2.84731,2.84731,2.84731,34770.640720368,0
+MSA.US,D,19900327,000000,2.89915,2.89915,2.84731,2.84731,278144.91086179,0
+MSA.US,D,19900328,000000,2.87293,2.87293,2.87293,2.87293,34773.672955541,0
+MSA.US,D,19900329,000000,3.06072,3.06072,3.06072,3.06072,34695.845586119,0
+MSA.US,D,19900330,000000,2.87293,2.87293,2.87293,2.87293,34773.672955541,0
+MSA.US,D,19900402,000000,2.87293,2.87293,2.87293,2.87293,34773.672955541,0
+MSA.US,D,19900403,000000,2.87293,2.89885,2.87293,2.87293,191241.05082467,0
+MSA.US,D,19900405,000000,2.87293,2.87293,2.87293,2.87293,34773.672955541,0
+MSA.US,D,19900409,000000,2.87293,2.87293,2.87293,2.87293,34773.672955541,0
+MSA.US,D,19900412,000000,2.87293,2.87293,2.87293,2.87293,34773.672955541,0
+MSA.US,D,19900418,000000,3.08654,3.08654,3.06072,3.06072,52049.327476994,0
+MSA.US,D,19900503,000000,2.97632,2.97632,2.89846,2.89846,765057.19184395,0
+MSA.US,D,19900507,000000,2.89846,2.89846,2.89846,2.89846,34777.715935771,0
+MSA.US,D,19900508,000000,2.92368,2.9497,2.92368,2.9497,1026082.1029231,0
+MSA.US,D,19900514,000000,2.91488,2.96683,2.91488,2.96683,155621.38425607,0
+MSA.US,D,19900515,000000,2.96683,2.96683,2.96683,2.96683,536028.42630251,0
+MSA.US,D,19900516,000000,2.99255,2.99255,2.99255,2.99255,3458771.6079876,0
+MSA.US,D,19900517,000000,3.00075,3.00075,3.00075,3.00075,2303521.3404512,0
+MSA.US,D,19900518,000000,2.99255,2.99255,2.99255,2.99255,34589.717355089,0
+MSA.US,D,19900521,000000,3.06913,3.06913,3.06913,3.06913,51901.75869861,0
+MSA.US,D,19900522,000000,2.96683,3.03192,2.96683,2.96683,1729128.0640041,0
+MSA.US,D,19900523,000000,3.09653,3.09653,2.99255,2.99255,86468.228917379,0
+MSA.US,D,19900524,000000,3.06913,3.06913,3.06913,3.06913,34603.867785894,0
+MSA.US,D,19900525,000000,3.01808,3.01808,2.99225,3.01808,864817.72901149,0
+MSA.US,D,19900530,000000,2.99255,2.99255,2.99255,2.99255,34589.717355089,0
+MSA.US,D,19900531,000000,2.99255,2.99255,2.99255,2.99255,34589.717355089,0
+MSA.US,D,19900601,000000,3.09653,3.09653,2.99255,2.99255,86468.228917379,0
+MSA.US,D,19900608,000000,3.0705,3.0705,2.99255,2.99255,207524.15369973,0
+MSA.US,D,19900611,000000,2.99255,2.99255,2.99255,2.99255,34589.717355089,0
+MSA.US,D,19900614,000000,2.99255,2.99255,2.99255,2.99255,51878.511562289,0
+MSA.US,D,19900618,000000,2.99255,2.99255,2.99255,2.99255,51878.511562289,0
+MSA.US,D,19900620,000000,2.99255,2.99255,2.99255,2.99255,51878.511562289,0
+MSA.US,D,19900622,000000,3.04419,3.04419,2.99255,2.99255,103767.13057516,0
+MSA.US,D,19900625,000000,3.02648,3.02648,3.02648,3.02648,346436.91141156,0
+MSA.US,D,19900626,000000,3.0705,3.0705,2.99255,2.99255,916574.95116689,0
+MSA.US,D,19900629,000000,2.99878,3.00541,2.99255,2.99255,3649005.956735,0
+MSA.US,D,19900702,000000,2.98809,3.00075,2.98809,3.00075,969901.86039646,0
+MSA.US,D,19900703,000000,3.06913,3.06913,3.06913,3.06913,51901.75869861,0
+MSA.US,D,19900706,000000,2.99255,2.99255,2.99255,2.99255,138347.75122473,0
+MSA.US,D,19900709,000000,3.02192,3.03509,3.02192,3.03509,3462389.0645481,0
+MSA.US,D,19900712,000000,3.0434,3.0434,3.0434,3.0434,51894.683483208,0
+MSA.US,D,19900713,000000,2.99175,3.0434,2.99175,3.0434,640058.35059259,0
+MSA.US,D,19900716,000000,2.99175,3.0434,2.99175,3.0434,1297416.613588,0
+MSA.US,D,19900717,000000,3.0434,3.0434,3.0434,3.0434,103794.42069171,0
+MSA.US,D,19900718,000000,3.0434,3.0434,3.0434,3.0434,138390.20251714,0
+MSA.US,D,19900723,000000,2.99255,2.99255,2.99255,2.99255,276704.59915497,0
+MSA.US,D,19900724,000000,2.97533,2.97533,2.97533,2.97533,588789.31829993,0
+MSA.US,D,19900725,000000,2.97711,3.01628,2.97711,2.98364,1834549.7842383,0
+MSA.US,D,19900726,000000,3.00749,3.00749,2.96207,3.00075,623510.43251249,0
+MSA.US,D,19900730,000000,2.95979,2.99255,2.95979,2.99255,623982.45045431,0
+MSA.US,D,19900802,000000,2.96683,2.96683,2.96683,2.96683,276659.11562738,0
+MSA.US,D,19900803,000000,2.95959,2.95959,2.82949,2.88154,1542755.7721211,0
+MSA.US,D,19900806,000000,2.88876,2.96683,2.86264,2.96683,1002895.6113059,0
+MSA.US,D,19900808,000000,2.86363,2.91597,2.86363,2.91597,293860.98575965,0
+MSA.US,D,19900809,000000,2.96683,2.96683,2.86264,2.96683,190203.01565069,0
+MSA.US,D,19900810,000000,2.95999,3.01174,2.85612,2.85612,155987.27396685,0
+MSA.US,D,19900814,000000,3.02648,3.02648,3.02648,3.02648,34493.696574634,0
+MSA.US,D,19900820,000000,3.02648,3.02648,3.02648,3.02648,86239.800534402,0
+MSA.US,D,19900821,000000,2.87293,2.93853,2.87293,2.87293,206753.96596598,0
+MSA.US,D,19900822,000000,3.07743,3.23435,3.02529,3.07743,22187950.295658,0
+MSA.US,D,19900823,000000,3.03212,3.03212,2.77063,2.77063,1187882.1717152,0
+MSA.US,D,19900824,000000,2.76963,2.87393,2.76963,2.82168,344452.81886384,0
+MSA.US,D,19900827,000000,2.8751,2.8751,2.74481,2.77063,3477566.4123303,0
+MSA.US,D,19900828,000000,2.74381,2.82168,2.74381,2.82168,2359488.3157707,0
+MSA.US,D,19900829,000000,2.63637,2.79309,2.63637,2.75352,465494.59321539,0
+MSA.US,D,19900830,000000,2.76499,2.79121,2.71294,2.71958,1569891.2446776,0
+MSA.US,D,19900904,000000,2.75352,2.75352,2.75352,2.75352,293087.76579072,0
+MSA.US,D,19900906,000000,2.67872,2.68524,2.67872,2.68524,3443854.0216851,0
+MSA.US,D,19900907,000000,2.61084,2.76736,2.61084,2.72828,7618858.7815178,0
+MSA.US,D,19900911,000000,2.60887,2.60887,2.60887,2.60887,51750.146939997,0
+MSA.US,D,19900912,000000,2.60887,2.60887,2.60887,2.60887,51750.146939997,0
+MSA.US,D,19900913,000000,2.68524,2.68524,2.68524,2.68524,138076.87154934,0
+MSA.US,D,19900917,000000,2.61124,2.71581,2.61124,2.70256,7703535.9701934,0
+MSA.US,D,19900918,000000,2.61014,2.71454,2.61014,2.64291,2258650.324372,0
+MSA.US,D,19900919,000000,2.70256,2.70256,2.65032,2.70256,6979711.1122221,0
+MSA.US,D,19900924,000000,2.71097,2.71097,2.71097,2.71097,138101.12943071,0
+MSA.US,D,19900926,000000,2.55772,2.55772,2.55772,2.55772,51726.899803676,0
+MSA.US,D,19900927,000000,2.57473,2.57473,2.57473,2.57473,1480569.6824632,0
+MSA.US,D,19900928,000000,2.60887,2.66082,2.53051,2.60887,1673214.6581726,0
+MSA.US,D,19901001,000000,2.55772,2.55772,2.55772,2.55772,189666.3100252,0
+MSA.US,D,19901003,000000,2.50647,2.50647,2.50647,2.50647,86175.112850727,0
+MSA.US,D,19901004,000000,2.50647,2.50647,2.50647,2.50647,51707.695647586,0
+MSA.US,D,19901008,000000,2.50647,2.55862,2.50647,2.50647,241299.21053854,0
+MSA.US,D,19901009,000000,2.50647,2.50647,2.50647,2.50647,51707.695647586,0
+MSA.US,D,19901010,000000,2.58472,2.59166,2.58472,2.59166,706619.95560405,0
+MSA.US,D,19901012,000000,2.50647,2.50647,2.50647,2.50647,34470.449438314,0
+MSA.US,D,19901015,000000,2.50597,2.53199,2.50597,2.53199,2292813.5073129,0
+MSA.US,D,19901016,000000,2.65962,2.65962,2.65962,2.65962,34514.922220841,0
+MSA.US,D,19901017,000000,2.48104,2.48104,2.48104,2.48104,137854.50763671,0
+MSA.US,D,19901018,000000,2.47728,2.65962,2.47728,2.65962,103538.70219217,0
+MSA.US,D,19901019,000000,2.56959,2.60887,2.56959,2.60887,155248.41932988,0
+MSA.US,D,19901022,000000,2.60887,2.60887,2.60887,2.60887,155248.41932988,0
+MSA.US,D,19901026,000000,2.60887,2.60887,2.60887,2.60887,327743.18157455,0
+MSA.US,D,19901029,000000,2.48104,2.48104,2.48104,2.48104,34460.34198774,0
+MSA.US,D,19901030,000000,2.48104,2.48104,2.48104,2.48104,34460.34198774,0
+MSA.US,D,19901101,000000,2.53199,2.53199,2.53199,2.53199,137920.20606543,0
+MSA.US,D,19901109,000000,2.59166,2.59166,2.59166,2.59166,34379.482383146,0
+MSA.US,D,19901113,000000,2.55435,2.55435,2.51498,2.51498,463782.39108812,0
+MSA.US,D,19901114,000000,2.48945,2.48945,2.48945,2.48945,51517.67557679,0
+MSA.US,D,19901116,000000,2.51448,2.56662,2.51448,2.5407,1804039.433935,0
+MSA.US,D,19901119,000000,2.62548,2.62548,2.62548,2.62548,102823.09469152,0
+MSA.US,D,19901121,000000,2.62548,2.62548,2.62548,2.62548,34271.332662002,0
+MSA.US,D,19901123,000000,2.58295,2.58295,2.58295,2.58295,137272.31848363,0
+MSA.US,D,19901128,000000,2.51388,2.56603,2.51388,2.56603,85929.501801773,0
+MSA.US,D,19901129,000000,2.51498,2.51498,2.51498,2.51498,34358.25673694,0
+MSA.US,D,19901204,000000,2.62548,2.62548,2.62548,2.62548,51417.611816106,0
+MSA.US,D,19901205,000000,2.56019,2.62548,2.52071,2.62548,8603091.9960836,0
+MSA.US,D,19901206,000000,2.62548,2.62548,2.62548,2.62548,137101.50256892,0
+MSA.US,D,19901207,000000,2.51448,2.5407,2.51448,2.5407,240539.13025537,0
+MSA.US,D,19901210,000000,2.62548,2.62548,2.62548,2.62548,51417.611816106,0
+MSA.US,D,19901211,000000,2.60967,2.60967,2.58295,2.58295,2659658.3721789,0
+MSA.US,D,19901213,000000,2.57345,2.62548,2.56019,2.62548,702641.66305804,0
+MSA.US,D,19901218,000000,2.5407,2.5407,2.5407,2.5407,154633.88633497,0
+MSA.US,D,19901219,000000,2.62548,2.62548,2.54684,2.62548,394168.33600325,0
+MSA.US,D,19901220,000000,2.54684,2.62548,2.54684,2.62548,668365.27667075,0
+MSA.US,D,19901226,000000,2.5407,2.5407,2.5407,2.5407,103088.92064162,0
+MSA.US,D,19901227,000000,2.54684,2.62548,2.54684,2.62548,325612.53099349,0
+MSA.US,D,19901228,000000,2.56603,2.56603,2.56603,2.56603,1615434.4062201,0
+MSA.US,D,19901231,000000,2.61273,2.62548,2.61273,2.62548,102823.09469152,0
+MSA.US,D,19910102,000000,2.61915,2.61915,2.5407,2.5407,51542.944203225,0
+MSA.US,D,19910104,000000,2.5407,2.5407,2.5407,2.5407,34365.331952342,0
+MSA.US,D,19910107,000000,2.56543,2.59166,2.5133,2.59166,326603.06114977,0
+MSA.US,D,19910108,000000,2.51448,2.5407,2.51448,2.5407,51542.944203225,0
+MSA.US,D,19910115,000000,2.46303,2.51567,2.46303,2.48945,326281.64422151,0
+MSA.US,D,19910121,000000,2.57345,2.62548,2.57345,2.62548,154242.72799774,0
+MSA.US,D,19910122,000000,2.52071,2.62548,2.52071,2.62548,102823.09469152,0
+MSA.US,D,19910123,000000,2.6249,2.65141,2.58562,2.65141,1199939.3495052,0
+MSA.US,D,19910124,000000,2.64874,2.64874,2.57009,2.58295,4049555.1262859,0
+MSA.US,D,19910125,000000,2.65141,2.65141,2.65141,2.65141,51430.751501852,0
+MSA.US,D,19910128,000000,2.64458,2.64458,2.56603,2.56603,1752917.9704206,0
+MSA.US,D,19910129,000000,2.67387,2.80497,2.67387,2.80497,1682345.7290214,0
+MSA.US,D,19910130,000000,2.72591,2.73887,2.67347,2.71958,4017508.4434951,0
+MSA.US,D,19910131,000000,2.727,2.77953,2.68732,2.77953,1750613.4716897,0
+MSA.US,D,19910201,000000,2.75352,2.75352,2.75352,2.75352,51477.245774493,0
+MSA.US,D,19910204,000000,2.76609,2.77953,2.70068,2.77953,635025.8509517,0
+MSA.US,D,19910205,000000,2.75105,2.85612,2.75105,2.85612,3108575.7357074,0
+MSA.US,D,19910206,000000,2.85779,2.85779,2.727,2.77953,1046933.7734577,0
+MSA.US,D,19910207,000000,2.88223,2.88223,2.85612,2.85612,566756.0867932,0
+MSA.US,D,19910211,000000,2.79358,2.81317,2.79358,2.81317,341527.72266766,0
+MSA.US,D,19910212,000000,2.92408,2.92408,2.92408,2.92408,34163.182940857,0
+MSA.US,D,19910213,000000,2.92408,2.92408,2.89766,2.92408,666187.121072,0
+MSA.US,D,19910214,000000,2.84731,2.95287,2.84731,2.84731,187742.86218093,0
+MSA.US,D,19910215,000000,2.86936,2.94812,2.86936,2.91597,136754.81701424,0
+MSA.US,D,19910219,000000,2.94743,3.02648,2.94743,3.02648,461675.99838846,0
+MSA.US,D,19910221,000000,3.02431,3.10305,3.02431,3.10305,51331.698486224,0
+MSA.US,D,19910222,000000,3.0521,3.0521,3.0521,3.0521,34206.644978326,0
+MSA.US,D,19910225,000000,3.0521,3.10434,3.0521,3.0521,940671.11333583,0
+MSA.US,D,19910226,000000,3.05132,3.10375,3.02489,3.07743,342143.26640763,0
+MSA.US,D,19910301,000000,3.10434,3.10434,3.0521,3.0521,51307.440604846,0
+MSA.US,D,19910305,000000,3.14343,3.1829,3.07743,3.07743,153963.76236189,0
+MSA.US,D,19910306,000000,3.07743,3.07743,3.07743,3.07743,51317.54805542,0
+MSA.US,D,19910308,000000,3.10305,3.10305,3.10305,3.10305,34222.816899245,0
+MSA.US,D,19910311,000000,3.18854,3.18854,3.18854,3.18854,34156.107725456,0
+MSA.US,D,19910312,000000,3.07743,3.13056,3.07743,3.07743,1248827.0664426,0
+MSA.US,D,19910314,000000,3.08139,3.09495,3.05527,3.09495,375886.99014966,0
+MSA.US,D,19910318,000000,3.07743,3.07743,3.07743,3.07743,51317.54805542,0
+MSA.US,D,19910320,000000,3.03044,3.0434,3.03044,3.0434,85384.710215823,0
+MSA.US,D,19910322,000000,3.02648,3.02648,3.02648,3.02648,341976.49347315,0
+MSA.US,D,19910325,000000,3.02431,3.10305,3.02431,3.10305,393559.86747868,0
+MSA.US,D,19910326,000000,2.97463,3.04043,2.97463,3.00075,478655.50460808,0
+MSA.US,D,19910327,000000,2.97533,2.97533,2.97533,2.97533,34181.376351891,0
+MSA.US,D,19910328,000000,2.97533,2.97533,2.97533,2.97533,34181.376351891,0
+MSA.US,D,19910403,000000,3.10305,3.10305,3.10305,3.10305,51331.698486224,0
+MSA.US,D,19910404,000000,2.98701,3.02648,2.98701,3.02648,85493.870682024,0
+MSA.US,D,19910408,000000,3.07743,3.07743,3.07743,3.07743,34213.720193729,0
+MSA.US,D,19910412,000000,2.96226,3.00165,2.96226,2.97533,1982495.5705283,0
+MSA.US,D,19910415,000000,2.95782,3.07594,2.95782,2.98364,6881057.3408924,0
+MSA.US,D,19910419,000000,2.98789,3.07971,2.98789,3.00075,478655.50460808,0
+MSA.US,D,19910422,000000,3.10573,3.10573,3.00075,3.00075,529938.68733155,0
+MSA.US,D,19910424,000000,2.94743,3.02648,2.8945,3.02648,1196929.3507242,0
+MSA.US,D,19910425,000000,2.89846,2.89846,2.89846,2.89846,34156.107725456,0
+MSA.US,D,19910429,000000,2.89846,2.89846,2.89846,2.89846,34156.107725456,0
+MSA.US,D,19910430,000000,2.89687,3.00254,2.89687,2.9497,187942.9897023,0
+MSA.US,D,19910501,000000,2.89846,3.00392,2.89846,2.89846,239081.63588256,0
+MSA.US,D,19910502,000000,2.95287,2.95287,2.84731,2.84731,324287.44422322,0
+MSA.US,D,19910503,000000,2.78774,2.78774,2.78774,2.78774,85552.493895355,0
+MSA.US,D,19910506,000000,2.9497,2.9497,2.9497,2.9497,85429.18299835,0
+MSA.US,D,19910507,000000,2.9497,2.9497,2.9497,2.9497,51259.935587147,0
+MSA.US,D,19910508,000000,2.92408,2.92408,2.92408,2.92408,51246.795901401,0
+MSA.US,D,19910509,000000,2.92557,2.92557,2.87293,2.87293,1195079.6872691,0
+MSA.US,D,19910510,000000,2.89846,2.89846,2.89846,2.89846,102460.23721592,0
+MSA.US,D,19910513,000000,2.95842,2.95842,2.95842,2.95842,238515.61865041,0
+MSA.US,D,19910514,000000,2.90717,2.90717,2.90717,2.90717,34056.043964771,0
+MSA.US,D,19910516,000000,2.89213,2.95842,2.89213,2.95842,85181.550459281,0
+MSA.US,D,19910517,000000,2.82762,2.90717,2.82762,2.90717,715134.47196777,0
+MSA.US,D,19910520,000000,2.83039,2.83039,2.83039,2.83039,34020.66788776,0
+MSA.US,D,19910521,000000,2.82841,2.88154,2.82841,2.88154,102134.77730742,0
+MSA.US,D,19910522,000000,2.82565,2.83919,2.82565,2.83919,238558.06994281,0
+MSA.US,D,19910524,000000,2.83039,2.83039,2.83039,2.83039,85058.239562277,0
+MSA.US,D,19910528,000000,2.89806,2.89806,2.83207,2.83919,340038.89519808,0
+MSA.US,D,19910530,000000,2.83039,2.83039,2.83039,2.83039,51034.539439343,0
+MSA.US,D,19910531,000000,2.83039,2.83039,2.83039,2.83039,102067.05738857,0
+MSA.US,D,19910604,000000,2.95842,2.95842,2.95842,2.95842,34075.248120861,0
+MSA.US,D,19910610,000000,2.85612,2.85612,2.85612,2.85612,136136.24103909,0
+MSA.US,D,19910611,000000,2.88351,2.88351,2.83039,2.83039,323222.11893269,0
+MSA.US,D,19910612,000000,2.85028,2.89024,2.85028,2.89024,375093.55527958,0
+MSA.US,D,19910613,000000,2.80308,2.85612,2.80308,2.85612,323323.19343844,0
+MSA.US,D,19910614,000000,2.85612,2.88243,2.80308,2.85612,18871737.202805,0
+MSA.US,D,19910617,000000,2.80407,2.857,2.80407,2.83039,12418522.180248,0
+MSA.US,D,19910618,000000,2.85769,2.85769,2.80497,2.80497,238089.08423617,0
+MSA.US,D,19910619,000000,2.83128,2.85769,2.80497,2.80497,527193.50375559,0
+MSA.US,D,19910620,000000,2.72542,2.80497,2.699,2.80497,561212.15015324,0
+MSA.US,D,19910624,000000,2.61718,2.61718,2.61718,2.61718,85107.76607009,0
+MSA.US,D,19910625,000000,2.61718,2.70355,2.61718,2.61718,204259.44716426,0
+MSA.US,D,19910627,000000,2.61955,2.80497,2.61955,2.80497,1853693.2956259,0
+MSA.US,D,19910628,000000,2.80407,2.83039,2.76419,2.83039,5749946.6975624,0
+MSA.US,D,19910702,000000,2.77133,2.77133,2.7455,2.7455,511446.09576096,0
+MSA.US,D,19910703,000000,2.69326,2.74619,2.65359,2.71958,1976997.1174159,0
+MSA.US,D,19910705,000000,2.59166,2.59166,2.59166,2.59166,34028.753848221,0
+MSA.US,D,19910709,000000,2.56603,2.56603,2.56603,2.56603,34017.635652589,0
+MSA.US,D,19910711,000000,2.59166,2.59166,2.59166,2.59166,102094.34750512,0
+MSA.US,D,19910712,000000,2.64458,2.64458,2.59166,2.59166,238222.50258375,0
+MSA.US,D,19910716,000000,2.64458,2.64458,2.59166,2.59166,272249.23494186,0
+MSA.US,D,19910717,000000,2.587,2.63994,2.587,2.59996,426162.46005087,0
+MSA.US,D,19910718,000000,2.6987,2.6987,2.68524,2.68524,153076.32820148,0
+MSA.US,D,19910719,000000,2.58621,2.62548,2.58621,2.62548,477454.73947987,0
+MSA.US,D,19910722,000000,2.59086,2.61718,2.59086,2.61718,340430.05353529,0
+MSA.US,D,19910724,000000,2.62945,2.64291,2.62945,2.64291,204324.13484793,0
+MSA.US,D,19910725,000000,2.59166,2.59166,2.59166,2.59166,85079.465208481,0
+MSA.US,D,19910802,000000,2.59166,2.6712,2.59166,2.59166,884823.40593304,0
+MSA.US,D,19910805,000000,2.67288,2.67288,2.5407,2.5407,1190295.8309124,0
+MSA.US,D,19910809,000000,2.4847,2.64291,2.4847,2.64291,238378.15732258,0
+MSA.US,D,19910812,000000,2.62548,2.62548,2.62548,2.62548,559886.0526379,0
+MSA.US,D,19910813,000000,2.49786,2.49786,2.49786,2.49786,270947.3953079,0
+MSA.US,D,19910814,000000,2.59976,2.59976,2.5407,2.5407,50883.938425787,0
+MSA.US,D,19910819,000000,2.48094,2.59996,2.41446,2.59996,1000645.6928081,0
+MSA.US,D,19910821,000000,2.52051,2.59996,2.52051,2.59996,152639.68633667,0
+MSA.US,D,19910827,000000,2.50824,2.57473,2.50824,2.57473,135626.82553015,0
+MSA.US,D,19910828,000000,2.50824,2.57473,2.50824,2.57473,84772.198711026,0
+MSA.US,D,19910829,000000,2.57473,2.57473,2.57473,2.57473,33909.485931445,0
+MSA.US,D,19910830,000000,2.50647,2.55949,2.50647,2.50647,135730.93227106,0
+MSA.US,D,19910903,000000,2.5501,2.5501,2.48401,2.52338,28240271.484599,0
+MSA.US,D,19910904,000000,2.4849,2.49786,2.44483,2.49786,1845812.5164132,0
+MSA.US,D,19910905,000000,2.49133,2.49133,2.4381,2.4381,135830.99603175,0
+MSA.US,D,19910906,000000,2.45155,2.49133,2.4381,2.4381,560321.68375765,0
+MSA.US,D,19910909,000000,2.45908,2.49895,2.45908,2.47243,998708.09453299,0
+MSA.US,D,19910910,000000,2.45908,2.47243,2.45908,2.47243,575529.35389161,0
+MSA.US,D,19910913,000000,2.45809,2.55089,2.45809,2.49786,1049910.4176519,0
+MSA.US,D,19910916,000000,2.51854,2.51854,2.46502,2.47243,322516.61888261,0
+MSA.US,D,19910917,000000,2.52338,2.52338,2.47036,2.52338,84704.478792179,0
+MSA.US,D,19910918,000000,2.45719,2.52338,2.45719,2.52338,9656240.8408993,0
+MSA.US,D,19910919,000000,2.52141,2.52141,2.49469,2.51498,695166.19261335,0
+MSA.US,D,19910920,000000,2.51023,2.52338,2.51023,2.52338,50827.336702571,0
+MSA.US,D,19910923,000000,2.4942,2.4942,2.47441,2.48104,932787.30188793,0
+MSA.US,D,19910924,000000,2.47718,2.52338,2.47718,2.52338,1321378.3466644,0
+MSA.US,D,19910925,000000,2.47916,2.49252,2.47243,2.47243,3148465.8001437,0
+MSA.US,D,19910926,000000,2.476,2.48945,2.46916,2.48945,3355840.3635749,0
+MSA.US,D,19910927,000000,2.46916,2.49579,2.46916,2.48945,2169430.8474084,0
+MSA.US,D,19910930,000000,2.476,2.49579,2.476,2.48945,1847405.4506237,0
+MSA.US,D,19911001,000000,2.47827,2.49786,2.47827,2.49786,1828878.4937211,0
+MSA.US,D,19911002,000000,2.54604,2.62548,2.54604,2.62548,1459099.4359535,0
+MSA.US,D,19911003,000000,2.49786,2.49786,2.49786,2.49786,50805.100311307,0
+MSA.US,D,19911004,000000,2.49786,2.49786,2.49786,2.49786,101600.09317204,0
+MSA.US,D,19911007,000000,2.49598,2.54901,2.49598,2.54901,949051.20060691,0
+MSA.US,D,19911008,000000,2.49786,2.49786,2.49786,2.49786,558825.78107266,0
+MSA.US,D,19911009,000000,2.59996,2.59996,2.59996,2.59996,84799.488827576,0
+MSA.US,D,19911010,000000,2.56989,2.58295,2.56989,2.58295,1694311.9397561,0
+MSA.US,D,19911014,000000,2.59996,2.59996,2.59996,2.59996,50879.895445557,0
+MSA.US,D,19911015,000000,2.55268,2.56603,2.55268,2.56603,84610.479501839,0
+MSA.US,D,19911016,000000,2.49786,2.55089,2.49786,2.49786,982177.35911885,0
+MSA.US,D,19911017,000000,2.60204,2.60204,2.54901,2.54901,847366.20485004,0
+MSA.US,D,19911018,000000,2.49786,2.49786,2.49786,2.49786,135473.19228142,0
+MSA.US,D,19911021,000000,2.54703,2.59996,2.54703,2.59996,101760.80163617,0
+MSA.US,D,19911022,000000,2.54901,2.54901,2.54901,2.54901,33894.324755583,0
+MSA.US,D,19911023,000000,2.56039,2.59996,2.56039,2.59996,525763.29949934,0
+MSA.US,D,19911024,000000,2.4941,2.59996,2.4941,2.59996,203521.60327234,0
+MSA.US,D,19911025,000000,2.59996,2.59996,2.59996,2.59996,50879.895445557,0
+MSA.US,D,19911028,000000,2.49786,2.49786,2.49786,2.49786,33864.002403861,0
+MSA.US,D,19911030,000000,2.5773,2.5773,2.55059,2.55772,4877738.4006911,0
+MSA.US,D,19911031,000000,2.56603,2.56603,2.56603,2.56603,135379.19299108,0
+MSA.US,D,19911101,000000,2.55089,2.55089,2.49786,2.49786,101600.09317204,0
+MSA.US,D,19911104,000000,2.57473,2.57473,2.57473,2.57473,33909.485931445,0
+MSA.US,D,19911105,000000,2.52338,2.52338,2.52338,2.52338,33878.152834665,0
+MSA.US,D,19911106,000000,2.56455,2.56455,2.49786,2.49786,84668.091970111,0
+MSA.US,D,19911107,000000,2.49786,2.49786,2.49786,2.49786,33864.002403861,0
+MSA.US,D,19911111,000000,2.54901,2.54901,2.54901,2.54901,84295.127043922,0
+MSA.US,D,19911112,000000,2.54624,2.54624,2.49311,2.50647,11611020.771209,0
+MSA.US,D,19911113,000000,2.50647,2.50647,2.50647,2.50647,84384.072608976,0
+MSA.US,D,19911115,000000,2.5032,2.58295,2.5032,2.58295,152077.71208474,0
+MSA.US,D,19911118,000000,2.40307,2.48332,2.40307,2.4296,758423.6720321,0
+MSA.US,D,19911119,000000,2.40397,2.45769,2.40397,2.40397,421147.14307595,0
+MSA.US,D,19911120,000000,2.39933,2.41267,2.39933,2.41267,607672.05746269,0
+MSA.US,D,19911121,000000,2.45542,2.45542,2.45542,2.45542,286644.26604966,0
+MSA.US,D,19911122,000000,2.56455,2.56455,2.40397,2.40397,101075.51648725,0
+MSA.US,D,19911125,000000,2.40397,2.40397,2.40397,2.40397,50538.263616149,0
+MSA.US,D,19911126,000000,2.38715,2.38715,2.38715,2.38715,33748.777467315,0
+MSA.US,D,19911129,000000,2.50707,2.50707,2.38715,2.38715,185590.98595368,0
+MSA.US,D,19911202,000000,2.38814,2.4013,2.36152,2.36152,843209.01042887,0
+MSA.US,D,19911203,000000,2.36262,2.48302,2.3358,2.3358,1820466.0626082,0
+MSA.US,D,19911204,000000,2.4764,2.4764,2.34351,2.37013,608345.21367093,0
+MSA.US,D,19911205,000000,2.4847,2.4847,2.27041,2.40397,1313983.7358243,0
+MSA.US,D,19911206,000000,2.24161,2.45542,2.24161,2.45542,556430.31528657,0
+MSA.US,D,19911209,000000,2.41367,2.41367,2.32037,2.38715,607392.08108178,0
+MSA.US,D,19911210,000000,2.39646,2.39646,2.35678,2.37013,388663.81842053,0
+MSA.US,D,19911211,000000,2.36152,2.36152,2.36152,2.36152,421605.01058695,0
+MSA.US,D,19911213,000000,2.37013,2.37013,2.35678,2.37013,709733.05038091,0
+MSA.US,D,19911216,000000,2.48223,2.48223,2.45542,2.45542,50585.768633848,0
+MSA.US,D,19911217,000000,2.35678,2.37013,2.35678,2.37013,625241.83879585,0
+MSA.US,D,19911218,000000,2.37013,2.37013,2.37013,2.37013,235941.25098914,0
+MSA.US,D,19911219,000000,2.33046,2.37013,2.33046,2.37013,388663.81842053,0
+MSA.US,D,19911220,000000,2.33462,2.45492,2.3081,2.36152,269830.52201945,0
+MSA.US,D,19911223,000000,2.45542,2.45542,2.45542,2.45542,33723.50884088,0
+MSA.US,D,19911224,000000,2.31027,2.31027,2.31027,2.31027,33696.218724329,0
+MSA.US,D,19911226,000000,2.31027,2.43058,2.31027,2.31027,151631.97351442,0
+MSA.US,D,19911227,000000,2.3358,2.45631,2.3358,2.3358,1264213.6384516,0
+MSA.US,D,19911230,000000,2.31878,2.4386,2.31878,2.31878,506492.43423453,0
+MSA.US,D,19911231,000000,2.3177,2.45106,2.3177,2.34461,1030344.4148303,0
+MSA.US,D,19920102,000000,2.45018,2.45018,2.37013,2.37013,152082.76581002,0
+MSA.US,D,19920103,000000,2.45018,2.45018,2.37013,2.37013,135186.14068511,0
+MSA.US,D,19920106,000000,2.45671,2.45671,2.38942,2.4296,1820211.3548538,0
+MSA.US,D,19920107,000000,2.39111,2.45175,2.39111,2.4381,1448488.6343406,0
+MSA.US,D,19920108,000000,2.32264,2.3358,2.32264,2.3358,134852.59481616,0
+MSA.US,D,19920109,000000,2.45542,2.45542,2.45542,2.45542,134893.02461846,0
+MSA.US,D,19920110,000000,2.50984,2.50984,2.34965,2.4296,3050541.7867455,0
+MSA.US,D,19920113,000000,2.42583,2.42583,2.41267,2.41267,810223.34547991,0
+MSA.US,D,19920114,000000,2.42732,2.48104,2.41417,2.48104,1180838.28941,0
+MSA.US,D,19920115,000000,2.42732,2.48104,2.42732,2.48104,387985.608487,0
+MSA.US,D,19920116,000000,2.43028,2.61718,2.43028,2.61718,758231.63047119,0
+MSA.US,D,19920117,000000,2.61302,2.71958,2.55969,2.71958,472572.84085252,0
+MSA.US,D,19920120,000000,2.57395,2.69416,2.57395,2.69416,151834.1225259,0
+MSA.US,D,19920121,000000,2.61361,2.66694,2.5869,2.59996,2210436.774388,0
+MSA.US,D,19920122,000000,2.58295,2.58295,2.58295,2.58295,33797.293230071,0
+MSA.US,D,19920123,000000,2.57473,2.60115,2.57473,2.57473,84332.524611046,0
+MSA.US,D,19920124,000000,2.59996,2.59996,2.59996,2.59996,84367.900688057,0
+MSA.US,D,19920127,000000,2.57473,2.57473,2.57473,2.57473,33734.627036511,0
+MSA.US,D,19920129,000000,2.57632,2.58295,2.56979,2.58295,522539.02276616,0
+MSA.US,D,19920130,000000,2.56989,2.58295,2.56989,2.58295,1047662.5206442,0
+MSA.US,D,19920131,000000,2.59996,2.59996,2.59996,2.59996,523078.76062682,0
+MSA.US,D,19920203,000000,2.62193,2.66853,2.57523,2.66853,927513.2341783,0
+MSA.US,D,19920204,000000,2.56989,2.58295,2.56989,2.58295,523832.77643966,0
+MSA.US,D,19920205,000000,2.66466,2.71809,2.58462,2.65141,945698.55925144,0
+MSA.US,D,19920206,000000,2.60383,2.61718,2.45719,2.61718,1162623.6527302,0
+MSA.US,D,19920207,000000,2.61817,2.61817,2.49786,2.49786,320034.22902159,0
+MSA.US,D,19920210,000000,2.49786,2.49786,2.49786,2.49786,33687.122018812,0
+MSA.US,D,19920211,000000,2.54901,2.54901,2.54901,2.54901,50579.704163503,0
+MSA.US,D,19920213,000000,2.49786,2.56474,2.49786,2.49786,151598.61892753,0
+MSA.US,D,19920214,000000,2.50153,2.52843,2.50153,2.51498,319566.25406,0
+MSA.US,D,19920218,000000,2.51498,2.51498,2.51498,2.51498,185011.82903577,0
+MSA.US,D,19920219,000000,2.48826,2.51498,2.48826,2.51498,555036.49785239,0
+MSA.US,D,19920220,000000,2.55772,2.55772,2.55772,2.55772,50409.898993856,0
+MSA.US,D,19920224,000000,2.5685,2.5685,2.51498,2.51498,100915.81876817,0
+MSA.US,D,19920225,000000,2.57473,2.57473,2.57473,2.57473,33557.746651462,0
+MSA.US,D,19920226,000000,2.42168,2.45542,2.42168,2.45542,386805.05825993,0
+MSA.US,D,19920227,000000,2.42128,2.42128,2.42128,2.42128,33638.606256056,0
+MSA.US,D,19920303,000000,2.45393,2.57473,2.45393,2.57473,151009.35455906,0
+MSA.US,D,19920305,000000,2.42831,2.46858,2.42831,2.45542,2180085.1110587,0
+MSA.US,D,19920309,000000,2.46274,2.46274,2.42276,2.4296,2470972.4848594,0
+MSA.US,D,19920310,000000,2.43474,2.43474,2.42128,2.42128,201842.75573197,0
+MSA.US,D,19920311,000000,2.43692,2.46363,2.43692,2.46363,201634.54225014,0
+MSA.US,D,19920312,000000,2.42128,2.42128,2.42128,2.42128,84101.063992898,0
+MSA.US,D,19920313,000000,2.42276,2.4296,2.42276,2.4296,1546459.1420115,0
+MSA.US,D,19920316,000000,2.42138,2.51498,2.42138,2.51498,84094.999522553,0
+MSA.US,D,19920317,000000,2.42128,2.42128,2.42128,2.42128,235481.36198802,0
+MSA.US,D,19920318,000000,2.46363,2.46363,2.46363,2.46363,33605.251669161,0
+MSA.US,D,19920319,000000,2.42366,2.46363,2.42366,2.46363,520899.59428303,0
+MSA.US,D,19920320,000000,2.42128,2.42128,2.42128,2.42128,134563.52172974,0
+MSA.US,D,19920323,000000,2.46363,2.46363,2.46363,2.46363,184832.92716062,0
+MSA.US,D,19920324,000000,2.41267,2.41267,2.41267,2.41267,318944.64584968,0
+MSA.US,D,19920325,000000,2.46392,2.46392,2.37053,2.40397,1394483.5151776,0
+MSA.US,D,19920326,000000,2.45542,2.45542,2.45542,2.45542,100616.63823117,0
+MSA.US,D,19920327,000000,2.4381,2.4381,2.37142,2.4381,83974.72086072,0
+MSA.US,D,19920331,000000,2.35905,2.42593,2.35905,2.41267,318944.64584968,0
+MSA.US,D,19920401,000000,2.37142,2.41159,2.25061,2.25061,1679488.3527441,0
+MSA.US,D,19920402,000000,2.41267,2.41267,2.41267,2.41267,33571.897082266,0
+MSA.US,D,19920403,000000,2.36152,2.36152,2.36152,2.36152,134549.37129894,0
+MSA.US,D,19920406,000000,2.4381,2.4381,2.4381,2.4381,134359.35122814,0
+MSA.US,D,19920408,000000,2.4381,2.4381,2.4381,2.4381,33587.058258127,0
+MSA.US,D,19920410,000000,2.43474,2.43474,2.42128,2.42128,1261517.9813836,0
+MSA.US,D,19920413,000000,2.43692,2.46363,2.43692,2.46363,84015.150663016,0
+MSA.US,D,19920414,000000,2.37053,2.40397,2.37053,2.40397,1176071.6157193,0
+MSA.US,D,19920415,000000,2.36756,2.42128,2.36756,2.42128,185021.93648636,0
+MSA.US,D,19920416,000000,2.37053,2.40397,2.37053,2.40397,386424.00737329,0
+MSA.US,D,19920422,000000,2.29366,2.3275,2.29366,2.3275,788418.54235614,0
+MSA.US,D,19920424,000000,2.41267,2.41267,2.41267,2.41267,50356.329505813,0
+MSA.US,D,19920427,000000,2.34837,2.36152,2.34837,2.36152,150924.45197422,0
+MSA.US,D,19920428,000000,2.37013,2.37696,2.37013,2.37013,655335.76213553,0
+MSA.US,D,19920429,000000,2.41267,2.41267,2.41267,2.41267,50356.329505813,0
+MSA.US,D,19920501,000000,2.36894,2.39556,2.36894,2.39556,554792.90829355,0
+MSA.US,D,19920504,000000,2.39556,2.39556,2.39556,2.39556,234734.42139058,0
+MSA.US,D,19920505,000000,2.38477,2.4381,2.38477,2.4381,369487.96319112,0
+MSA.US,D,19920506,000000,2.44048,2.44048,2.38715,2.38715,50332.071624434,0
+MSA.US,D,19920507,000000,2.38715,2.44048,2.38715,2.38715,1778441.3046107,0
+MSA.US,D,19920508,000000,2.38715,2.38715,2.38715,2.38715,50332.071624434,0
+MSA.US,D,19920511,000000,2.44681,2.44681,2.39289,2.44681,1071129.9993873,0
+MSA.US,D,19920512,000000,2.38715,2.42118,2.38715,2.38715,233568.02159432,0
+MSA.US,D,19920513,000000,2.44681,2.44681,2.44681,2.44681,133890.36552149,0
+MSA.US,D,19920514,000000,2.36598,2.44681,2.36598,2.44681,1305434.8541285,0
+MSA.US,D,19920518,000000,2.34461,2.42534,2.34461,2.34461,2838813.944352,0
+MSA.US,D,19920519,000000,2.33897,2.44681,2.33897,2.44681,334727.42992133,0
+MSA.US,D,19920520,000000,2.35282,2.38685,2.35282,2.35282,568956.4787832,0
+MSA.US,D,19920521,000000,2.44721,2.44721,2.35282,2.35282,184075.8791126,0
+MSA.US,D,19920526,000000,2.37013,2.37013,2.37013,2.37013,183793.88124159,0
+MSA.US,D,19920527,000000,2.45106,2.45106,2.37033,2.40397,1804402.2914106,0
+MSA.US,D,19920528,000000,2.38399,2.40397,2.37033,2.40397,284027.44709598,0
+MSA.US,D,19920529,000000,2.37033,2.40397,2.37033,2.40397,835371.69325362,0
+MSA.US,D,19920603,000000,2.35312,2.38715,2.35312,2.38715,1070881.3561033,0
+MSA.US,D,19920604,000000,2.35282,2.35282,2.35282,2.35282,83668.465108321,0
+MSA.US,D,19920605,000000,2.35658,2.37013,2.35658,2.37013,417714.65286095,0
+MSA.US,D,19920608,000000,2.35282,2.35282,2.35282,2.35282,334677.90341351,0
+MSA.US,D,19920609,000000,2.36015,2.38715,2.34668,2.38715,2268954.8702324,0
+MSA.US,D,19920610,000000,2.34589,2.34589,2.31878,2.31878,550738.80986823,0
+MSA.US,D,19920611,000000,2.4012,2.4012,2.32037,2.3275,1217508.1200934,0
+MSA.US,D,19920612,000000,2.31344,2.42128,2.31344,2.42128,367999.13572154,0
+MSA.US,D,19920616,000000,2.37458,2.42168,2.3275,2.3275,2742831.572209,0
+MSA.US,D,19920617,000000,2.44681,2.44681,2.44681,2.44681,33475.87630181,0
+MSA.US,D,19920618,000000,2.33135,2.34461,2.33135,2.34461,868345.22926188,0
+MSA.US,D,19920619,000000,2.3275,2.3275,2.3275,2.3275,33449.596930318,0
+MSA.US,D,19920622,000000,2.44681,2.44681,2.44681,2.44681,50206.739237314,0
+MSA.US,D,19920623,000000,2.3275,2.3275,2.3275,2.3275,33449.596930318,0
+MSA.US,D,19920624,000000,2.32768,2.36152,2.32768,2.36152,1204067.2323198,0
+MSA.US,D,19920625,000000,2.34312,2.37013,2.34312,2.37013,2238947.8709677,0
+MSA.US,D,19920626,000000,2.34461,2.34461,2.34461,2.34461,33400.070422504,0
+MSA.US,D,19920629,000000,2.3275,2.3275,2.3275,2.3275,50175.406140533,0
+MSA.US,D,19920630,000000,2.40813,2.40813,2.3275,2.3275,919849.76515293,0
+MSA.US,D,19920701,000000,2.33075,2.4381,2.33075,2.4381,835129.11443983,0
+MSA.US,D,19920702,000000,2.3263,2.35282,2.3263,2.35282,150608.08877125,0
+MSA.US,D,19920708,000000,2.3275,2.3275,2.3275,2.3275,133796.36623116,0
+MSA.US,D,19920709,000000,2.35806,2.37874,2.35806,2.37874,467538.3197215,0
+MSA.US,D,19920713,000000,2.35282,2.35282,2.35282,2.35282,33470.822576523,0
+MSA.US,D,19920715,000000,2.35282,2.35282,2.35282,2.35282,33470.822576523,0
+MSA.US,D,19920720,000000,2.37874,2.37874,2.37874,2.37874,150280.60737265,0
+MSA.US,D,19920721,000000,2.42257,2.44968,2.3824,2.39556,43784516.690454,0
+MSA.US,D,19920723,000000,2.38715,2.38715,2.38715,2.38715,684021.71761021,0
+MSA.US,D,19920724,000000,2.37033,2.43741,2.35678,2.40397,2088427.7170165,0
+MSA.US,D,19920727,000000,2.46412,2.46412,2.37013,2.37013,50125.87963272,0
+MSA.US,D,19920729,000000,2.38715,2.38715,2.38715,2.38715,33363.683600437,0
+MSA.US,D,19920731,000000,2.38715,2.38715,2.38715,2.38715,83417.800334081,0
+MSA.US,D,19920803,000000,2.38725,2.42128,2.38725,2.42128,283605.96640705,0
+MSA.US,D,19920804,000000,2.46779,2.46779,2.38715,2.38715,3370058.5142976,0
+MSA.US,D,19920805,000000,2.38715,2.38715,2.38715,2.38715,83417.800334081,0
+MSA.US,D,19920806,000000,2.43632,2.43632,2.3824,2.39556,1621649.4775781,0
+MSA.US,D,19920807,000000,2.42128,2.42128,2.42128,2.42128,133818.60262242,0
+MSA.US,D,19920810,000000,2.41257,2.44681,2.41257,2.44681,680609.44229637,0
+MSA.US,D,19920811,000000,2.39556,2.4296,2.39556,2.4296,930947.74588343,0
+MSA.US,D,19920812,000000,2.39556,2.39556,2.39556,2.39556,49869.150388135,0
+MSA.US,D,19920813,000000,2.37874,2.37874,2.37874,2.37874,83244.962929261,0
+MSA.US,D,19920817,000000,2.37785,2.47243,2.37785,2.47243,83271.242300754,0
+MSA.US,D,19920819,000000,2.37874,2.37874,2.37874,2.37874,33294.952936532,0
+MSA.US,D,19920820,000000,2.37874,2.37874,2.37874,2.37874,49943.945522385,0
+MSA.US,D,19920821,000000,2.38022,2.38022,2.35282,2.35282,515789.2672727,0
+MSA.US,D,19920824,000000,2.35282,2.35282,2.35282,2.35282,415962.02093138,0
+MSA.US,D,19920826,000000,2.36637,2.36637,2.35282,2.35282,3460788.0443771,0
+MSA.US,D,19920831,000000,2.35441,2.3818,2.3275,2.3275,2211509.174894,0
+MSA.US,D,19920901,000000,2.32917,2.32917,2.30216,2.30216,963796.96024964,0
+MSA.US,D,19920903,000000,2.40556,2.40556,2.32472,2.37874,17031603.052124,0
+MSA.US,D,19920904,000000,2.3275,2.3818,2.3275,2.3275,133026.1784974,0
+MSA.US,D,19920909,000000,2.41267,2.41267,2.41267,2.41267,33201.964391249,0
+MSA.US,D,19920910,000000,2.3275,2.36152,2.3275,2.3275,598604.66355255,0
+MSA.US,D,19920914,000000,2.31027,2.31027,2.31027,2.31027,33304.049642049,0
+MSA.US,D,19920916,000000,2.40862,2.40862,2.31364,2.3275,515461.7858741,0
+MSA.US,D,19920917,000000,2.3275,2.3275,2.3275,2.3275,33255.533879293,0
+MSA.US,D,19920921,000000,2.31027,2.31027,2.31027,2.31027,133226.30601877,0
+MSA.US,D,19920922,000000,2.31187,2.31878,2.31187,2.31878,732268.62218118,0
+MSA.US,D,19920923,000000,2.33303,2.38022,2.31245,2.35282,1197963.3429179,0
+MSA.US,D,19920924,000000,2.3275,2.3275,2.3275,2.3275,83138.834698231,0
+MSA.US,D,19920928,000000,2.28832,2.30216,2.27476,2.30216,564983.23996248,0
+MSA.US,D,19920929,000000,2.27634,2.27634,2.27634,2.27634,33214.093331939,0
+MSA.US,D,19920930,000000,2.27328,2.3275,2.27328,2.3275,415698.21647139,0
+MSA.US,D,19921001,000000,2.25655,2.31027,2.25655,2.31027,466291.06032064,0
+MSA.US,D,19921002,000000,2.24191,2.24191,2.24191,2.24191,183238.98220506,0
+MSA.US,D,19921005,000000,2.16573,2.16573,2.16573,2.16573,133000.90987097,0
+MSA.US,D,19921006,000000,2.19106,2.19106,2.19106,2.19106,33270.695055154,0
+MSA.US,D,19921007,000000,2.14961,2.14961,2.12289,2.12289,316173.18290223,0
+MSA.US,D,19921009,000000,2.16573,2.16573,2.16573,2.16573,133000.90987097,0
+MSA.US,D,19921012,000000,2.13842,2.16573,2.13842,2.16573,2726474.6849448,0
+MSA.US,D,19921013,000000,2.21668,2.21668,2.21668,2.21668,133177.79025601,0
+MSA.US,D,19921016,000000,2.21668,2.21668,2.21668,2.21668,49938.891797098,0
+MSA.US,D,19921020,000000,2.05314,2.08025,2.05314,2.08025,1149346.505656,0
+MSA.US,D,19921021,000000,2.11428,2.11428,2.11428,2.11428,33203.985881364,0
+MSA.US,D,19921022,000000,2.12081,2.19531,2.08025,2.08025,19805423.057048,0
+MSA.US,D,19921023,000000,2.22054,2.22054,2.07164,2.07164,1146582.1179239,0
+MSA.US,D,19921027,000000,2.05442,2.21668,2.05442,2.21668,699182.89347154,0
+MSA.US,D,19921029,000000,2.15475,2.15475,2.11428,2.11428,99605.893173748,0
+MSA.US,D,19921030,000000,2.057,2.21945,2.057,2.16573,332497.72632465,0
+MSA.US,D,19921102,000000,2.14001,2.14001,2.14001,2.14001,83068.082544212,0
+MSA.US,D,19921103,000000,2.057,2.16573,2.057,2.16573,565245.02293235,0
+MSA.US,D,19921104,000000,2.21945,2.21945,2.16573,2.16573,49871.171878251,0
+MSA.US,D,19921105,000000,2.21668,2.21668,2.16266,2.21668,965539.48472862,0
+MSA.US,D,19921106,000000,2.21668,2.21668,2.21668,2.21668,133177.79025601,0
+MSA.US,D,19921109,000000,2.08153,2.21668,2.08153,2.21668,549355.09988462,0
+MSA.US,D,19921111,000000,2.09716,2.09716,2.09716,2.09716,266065.49668055,0
+MSA.US,D,19921112,000000,2.21945,2.21945,2.12496,2.16573,781365.56334546,0
+MSA.US,D,19921116,000000,2.19283,2.2337,2.13832,2.2337,512123.29494943,0
+MSA.US,D,19921117,000000,2.17908,2.2337,2.17908,2.2337,330399.41958545,0
+MSA.US,D,19921118,000000,2.13832,2.2337,2.13832,2.2337,313881.82385706,0
+MSA.US,D,19921119,000000,2.23528,2.23528,2.14001,2.14001,313653.39547408,0
+MSA.US,D,19921120,000000,2.14811,2.22994,2.13467,2.14811,2333174.5789459,0
+MSA.US,D,19921124,000000,2.14001,2.15335,2.14001,2.14001,99049.983392167,0
+MSA.US,D,19921130,000000,2.16573,2.16573,2.16573,2.16573,49563.905380794,0
+MSA.US,D,19921201,000000,2.19462,2.22163,2.13337,2.14001,2146054.3357203,0
+MSA.US,D,19921202,000000,2.13832,2.2337,2.13832,2.2337,82598.086092511,0
+MSA.US,D,19921203,000000,2.18077,2.22845,2.14674,2.17384,8793174.7330723,0
+MSA.US,D,19921204,000000,2.23528,2.23528,2.14001,2.14001,82543.50585941,0
+MSA.US,D,19921207,000000,2.13654,2.23192,2.13654,2.19106,4877375.5432154,0
+MSA.US,D,19921208,000000,2.20757,2.23499,2.16702,2.17384,693418.61440906,0
+MSA.US,D,19921209,000000,2.23528,2.23528,2.14001,2.14001,49524.486323555,0
+MSA.US,D,19921210,000000,2.2337,2.2337,2.2337,2.2337,148678.57645663,0
+MSA.US,D,19921211,000000,2.16702,2.17384,2.13971,2.17384,445767.88192968,0
+MSA.US,D,19921214,000000,2.14811,2.18225,2.14811,2.18225,546105.55452501,0
+MSA.US,D,19921215,000000,2.23528,2.23528,2.14001,2.14001,561277.84858197,0
+MSA.US,D,19921216,000000,2.13467,2.16899,2.13467,2.14811,3309464.3481052,0
+MSA.US,D,19921217,000000,2.13832,2.2337,2.13832,2.2337,5633370.3948746,0
+MSA.US,D,19921218,000000,2.1405,2.2147,2.1405,2.17384,3676242.5037974,0
+MSA.US,D,19921221,000000,2.18928,2.22994,2.14811,2.14811,3210179.8718598,0
+MSA.US,D,19921222,000000,2.18067,2.18799,2.14001,2.14001,12199493.726305,0
+MSA.US,D,19921223,000000,2.14001,2.22163,2.14001,2.14001,363179.90328775,0
+MSA.US,D,19921224,000000,2.14001,2.18067,2.14001,2.14001,82543.50585941,0
+MSA.US,D,19921228,000000,2.22845,2.22845,2.17384,2.17384,231834.59382084,0
+MSA.US,D,19921229,000000,2.17878,2.19966,2.17878,2.19966,8806534.7612414,0
+MSA.US,D,19921230,000000,2.17908,2.2337,2.15178,2.2337,925127.87584278,0
+MSA.US,D,19921231,000000,2.22974,2.22974,2.17533,2.18225,678490.920656,0
+MSA.US,D,19930104,000000,2.16197,2.22974,2.16197,2.18225,1208044.5141207,0
+MSA.US,D,19930105,000000,2.16573,2.16573,2.16573,2.16573,99125.789271472,0
+MSA.US,D,19930106,000000,2.2337,2.2337,2.2337,2.2337,33041.255927119,0
+MSA.US,D,19930107,000000,2.17908,2.2337,2.17908,2.2337,1387694.3406269,0
+MSA.US,D,19930108,000000,2.28634,2.28634,2.19106,2.19106,380270.5914637,0
+MSA.US,D,19930111,000000,2.19106,2.19106,2.19106,2.19106,181868.41190719,0
+MSA.US,D,19930112,000000,2.18957,2.28455,2.18957,2.21668,231640.53076981,0
+MSA.US,D,19930114,000000,2.28989,2.28989,2.20797,2.20797,132061.92771262,0
+MSA.US,D,19930115,000000,2.26269,2.26269,2.20797,2.20797,82541.484369296,0
+MSA.US,D,19930118,000000,2.20807,2.34461,2.20807,2.34461,313631.15908282,0
+MSA.US,D,19930119,000000,2.25932,2.25932,2.25932,2.25932,231452.53218914,0
+MSA.US,D,19930120,000000,2.34461,2.34461,2.31691,2.34461,1799255.5775782,0
+MSA.US,D,19930122,000000,2.25755,2.28475,2.25755,2.28475,380518.22400277,0
+MSA.US,D,19930125,000000,2.31027,2.31027,2.31027,2.31027,33110.997336082,0
+MSA.US,D,19930126,000000,2.34461,2.34461,2.34461,2.34461,181577.31733065,0
+MSA.US,D,19930127,000000,2.34273,2.37706,2.30226,2.37013,1189347.7520485,0
+MSA.US,D,19930128,000000,2.42108,2.42108,2.35282,2.35282,49627.582319411,0
+MSA.US,D,19930129,000000,2.39388,2.4008,2.35282,2.35282,1108366.8580479,0
+MSA.US,D,19930201,000000,2.36509,2.44681,2.35163,2.44681,926939.13098569,0
+MSA.US,D,19930202,000000,2.35282,2.35282,2.35282,2.35282,181970.49715799,0
+MSA.US,D,19930203,000000,2.38408,2.45195,2.3635,2.4381,462506.83082565,0
+MSA.US,D,19930204,000000,2.48104,2.48104,2.48104,2.48104,132048.78802687,0
+MSA.US,D,19930205,000000,2.47373,2.47373,2.37874,2.37874,82770.923497331,0
+MSA.US,D,19930208,000000,2.50647,2.50647,2.50647,2.50647,33035.191456775,0
+MSA.US,D,19930209,000000,2.4381,2.4381,2.4381,2.4381,82588.989386995,0
+MSA.US,D,19930212,000000,2.39526,2.46363,2.39526,2.46363,641075.16012036,0
+MSA.US,D,19930216,000000,2.39032,2.40397,2.39032,2.40397,82356.518023788,0
+MSA.US,D,19930217,000000,2.43285,2.43285,2.40556,2.41267,1679109.3233475,0
+MSA.US,D,19930218,000000,2.43662,2.46363,2.43662,2.46363,821895.42940301,0
+MSA.US,D,19930219,000000,2.40397,2.45888,2.40397,2.40397,131771.84388115,0
+MSA.US,D,19930222,000000,2.37498,2.46363,2.37498,2.46363,13183188.213755,0
+MSA.US,D,19930223,000000,2.4112,2.4381,2.36983,2.4381,1231929.4305726,0
+MSA.US,D,19930224,000000,2.35262,2.40753,2.31177,2.31878,1151385.1784369,0
+MSA.US,D,19930225,000000,2.31027,2.31721,2.31027,2.31027,98750.80285517,0
+MSA.US,D,19930226,000000,2.3084,2.40397,2.3084,2.40397,98830.651714706,0
+MSA.US,D,19930301,000000,2.35638,2.37013,2.31492,2.37013,4105941.5608041,0
+MSA.US,D,19930302,000000,2.35282,2.36647,2.35282,2.35282,3388114.4640035,0
+MSA.US,D,19930303,000000,2.34955,2.40397,2.34955,2.40397,148244.966827,0
+MSA.US,D,19930304,000000,2.38052,2.39398,2.35282,2.35282,1776291.4498736,0
+MSA.US,D,19930305,000000,2.40397,2.40397,2.39032,2.40397,461200.94821147,0
+MSA.US,D,19930308,000000,2.39032,2.40397,2.39032,2.40397,1153008.434999,0
+MSA.US,D,19930309,000000,2.40397,2.42495,2.40397,2.40397,592973.80283766,0
+MSA.US,D,19930310,000000,2.40397,2.40397,2.40397,2.40397,131771.84388115,0
+MSA.US,D,19930311,000000,2.41791,2.41791,2.40397,2.40397,1976587.7656677,0
+MSA.US,D,19930312,000000,2.40753,2.42128,2.40753,2.42128,2253440.9443461,0
+MSA.US,D,19930315,000000,2.45888,2.45888,2.40397,2.40397,49415.325857353,0
+MSA.US,D,19930316,000000,2.40397,2.40397,2.40397,2.40397,82356.518023788,0
+MSA.US,D,19930317,000000,2.44681,2.44681,2.44681,2.44681,82303.959280801,0
+MSA.US,D,19930318,000000,2.4112,2.4381,2.4112,2.4381,82130.111130925,0
+MSA.US,D,19930322,000000,2.40397,2.40397,2.40397,2.40397,32943.21365655,0
+MSA.US,D,19930323,000000,2.40556,2.51498,2.40556,2.51498,98766.974776088,0
+MSA.US,D,19930330,000000,2.50479,2.50479,2.45028,2.46363,147941.74330978,0
+MSA.US,D,19930401,000000,2.45028,2.46363,2.45028,2.46363,230127.44541885,0
+MSA.US,D,19930402,000000,2.46363,2.46363,2.46363,2.46363,131503.99644092,0
+MSA.US,D,19930405,000000,2.46363,2.46363,2.46363,2.46363,131503.99644092,0
+MSA.US,D,19930407,000000,2.46363,2.46363,2.46363,2.46363,460261.96605312,0
+MSA.US,D,19930408,000000,2.48926,2.55772,2.46195,2.55772,279664.0606831,0
+MSA.US,D,19930412,000000,2.46363,2.46363,2.46363,2.46363,32875.493737702,0
+MSA.US,D,19930413,000000,2.57473,2.57473,2.57473,2.57473,49287.971980118,0
+MSA.US,D,19930414,000000,2.47391,2.51498,2.47391,2.51498,82306.991515974,0
+MSA.US,D,19930416,000000,2.47243,2.47243,2.47243,2.47243,131777.90835149,0
+MSA.US,D,19930419,000000,2.47243,2.47243,2.47243,2.47243,32944.224401607,0
+MSA.US,D,19930420,000000,2.48767,2.51498,2.48767,2.51498,197535.97104229,0
+MSA.US,D,19930422,000000,2.50647,2.52002,2.50647,2.50647,131418.08311104,0
+MSA.US,D,19930423,000000,2.54367,2.5782,2.51656,2.52338,2747512.33257,0
+MSA.US,D,19930426,000000,2.51498,2.51498,2.51498,2.51498,49386.014250688,0
+MSA.US,D,19930427,000000,2.51498,2.51498,2.51498,2.51498,131689.97353149,0
+MSA.US,D,19930428,000000,2.62242,2.62242,2.5407,2.5407,181199.29867918,0
+MSA.US,D,19930429,000000,2.53199,2.54555,2.53199,2.53199,6888117.3951184,0
+MSA.US,D,19930503,000000,2.56959,2.58295,2.56959,2.58295,5399636.6110907,0
+MSA.US,D,19930504,000000,2.56939,2.56939,2.52833,2.54901,263420.37686527,0
+MSA.US,D,19930505,000000,2.56771,2.58147,2.5407,2.5407,3525186.6549657,0
+MSA.US,D,19930506,000000,2.5407,2.5407,2.5407,2.5407,230617.65677171,0
+MSA.US,D,19930507,000000,2.54396,2.55772,2.54396,2.55772,98707.3408177,0
+MSA.US,D,19930510,000000,2.56949,2.69316,2.56949,2.58295,1375514.862685,0
+MSA.US,D,19930511,000000,2.58433,2.59166,2.58433,2.59166,687394.57386683,0
+MSA.US,D,19930512,000000,2.58433,2.59166,2.58433,2.59166,605559.60029268,0
+MSA.US,D,19930513,000000,2.58117,2.60887,2.58117,2.60887,442452.63814135,0
+MSA.US,D,19930517,000000,2.5965,2.61718,2.5965,2.61718,1326660.5003344,0
+MSA.US,D,19930518,000000,2.58117,2.60887,2.58117,2.60887,262195.35385567,0
+MSA.US,D,19930519,000000,2.58295,2.58295,2.58295,2.58295,32752.182840697,0
+MSA.US,D,19930524,000000,2.57473,2.57473,2.57473,2.57473,98054.399510606,0
+MSA.US,D,19930526,000000,2.57473,2.57473,2.57473,2.57473,719050.09832023,0
+MSA.US,D,19930527,000000,2.57473,2.57473,2.57473,2.57473,277816.41871813,0
+MSA.US,D,19930528,000000,2.56899,2.61718,2.56899,2.61718,278438.02692844,0
+MSA.US,D,19930603,000000,2.58295,2.58295,2.58295,2.58295,32752.182840697,0
+MSA.US,D,19930604,000000,2.58433,2.61925,2.58433,2.59166,3125996.9375171,0
+MSA.US,D,19930608,000000,2.56791,2.56791,2.5407,2.5407,557066.07392769,0
+MSA.US,D,19930609,000000,2.54198,2.54901,2.54198,2.54901,147375.72607762,0
+MSA.US,D,19930610,000000,2.54634,2.64291,2.54634,2.64291,588453.75094087,0
+MSA.US,D,19930611,000000,2.56949,2.56949,2.54198,2.54901,409382.07060756,0
+MSA.US,D,19930614,000000,2.54198,2.61084,2.54198,2.54901,376630.89851192,0
+MSA.US,D,19930615,000000,2.5407,2.5407,2.5407,2.5407,81923.919139211,0
+MSA.US,D,19930616,000000,2.5407,2.5407,2.5407,2.5407,49153.542887481,0
+MSA.US,D,19930617,000000,2.55435,2.55435,2.5407,2.5407,98304.053539788,0
+MSA.US,D,19930618,000000,2.5407,2.56791,2.5407,2.5407,901134.80966971,0
+MSA.US,D,19930621,000000,2.5407,2.5407,2.5407,2.5407,49153.542887481,0
+MSA.US,D,19930622,000000,2.54436,2.55148,2.48945,2.48945,2126720.804262,0
+MSA.US,D,19930623,000000,2.47243,2.47243,2.47243,2.47243,720771.39715302,0
+MSA.US,D,19930624,000000,2.58295,2.58295,2.58295,2.58295,311127.54357558,0
+MSA.US,D,19930629,000000,2.42128,2.42128,2.42128,2.42128,32714.785273573,0
+MSA.US,D,19930630,000000,2.54476,2.54476,2.42128,2.42128,5724449.6427439,0
+MSA.US,D,19930706,000000,2.50647,2.50647,2.50647,2.50647,32678.398451505,0
+MSA.US,D,19930709,000000,2.47373,2.51498,2.47373,2.51498,311066.89887214,0
+MSA.US,D,19930713,000000,2.44741,2.44741,2.37874,2.37874,850974.56470504,0
+MSA.US,D,19930714,000000,2.37874,2.37874,2.37874,2.37874,49091.887438978,0
+MSA.US,D,19930715,000000,2.36152,2.36152,2.36152,2.36152,49163.650338056,0
+MSA.US,D,19930716,000000,2.44741,2.44741,2.36469,2.37874,605500.97707935,0
+MSA.US,D,19930719,000000,2.36152,2.36152,2.36152,2.36152,327754.29977018,0
+MSA.US,D,19930721,000000,2.36607,2.39368,2.36607,2.38715,2126211.388753,0
+MSA.US,D,19930722,000000,2.36152,2.38864,2.36152,2.36152,721064.51321966,0
+MSA.US,D,19930723,000000,2.35282,2.35282,2.35282,2.35282,32705.688568056,0
+MSA.US,D,19930726,000000,2.38062,2.38062,2.35282,2.35282,261624.28289824,0
+MSA.US,D,19930727,000000,2.34975,2.35688,2.3358,2.3358,605858.78082967,0
+MSA.US,D,19930730,000000,2.35124,2.35124,2.34461,2.34461,10489917.514691,0
+MSA.US,D,19930803,000000,2.30681,2.30681,2.27931,2.29336,442384.9182225,0
+MSA.US,D,19930804,000000,2.28475,2.28475,2.28475,2.28475,147126.07204844,0
+MSA.US,D,19930805,000000,2.28475,2.28475,2.28475,2.28475,32698.613352654,0
+MSA.US,D,19930810,000000,2.31878,2.31878,2.31878,2.31878,32599.560337026,0
+MSA.US,D,19930811,000000,2.29336,2.29336,2.29336,2.29336,48858.405330713,0
+MSA.US,D,19930812,000000,2.29336,2.29336,2.29336,2.29336,48858.405330713,0
+MSA.US,D,19930813,000000,2.29336,2.29336,2.29336,2.29336,97721.864386714,0
+MSA.US,D,19930816,000000,2.40367,2.40367,2.29336,2.29336,97721.864386714,0
+MSA.US,D,19930818,000000,2.32353,2.34461,2.29563,2.34461,3758130.0361145,0
+MSA.US,D,19930820,000000,2.31167,2.31878,2.2979,2.31878,7184415.2872115,0
+MSA.US,D,19930823,000000,2.31878,2.31878,2.31878,2.31878,32599.560337026,0
+MSA.US,D,19930824,000000,2.29336,2.29336,2.29336,2.29336,146577.23748226,0
+MSA.US,D,19930825,000000,2.35282,2.35282,2.35282,2.35282,178811.91885354,0
+MSA.US,D,19930826,000000,2.29336,2.29336,2.29336,2.29336,260584.22623415,0
+MSA.US,D,19930827,000000,2.29336,2.29336,2.29336,2.29336,48858.405330713,0
+MSA.US,D,19930830,000000,2.2987,2.30593,2.28475,2.28475,812437.88790072,0
+MSA.US,D,19930902,000000,2.27753,2.31878,2.27753,2.31878,684639.28284031,0
+MSA.US,D,19930903,000000,2.28475,2.31245,2.28475,2.28475,1657374.2616328,0
+MSA.US,D,19930908,000000,2.2795,2.40397,2.2795,2.40397,325686.31538269,0
+MSA.US,D,19930909,000000,2.40397,2.40397,2.2795,2.40397,227981.63366195,0
+MSA.US,D,19930910,000000,2.40397,2.40397,2.40397,2.40397,32568.227240245,0
+MSA.US,D,19930913,000000,2.28475,2.2987,2.28475,2.28475,812437.88790072,0
+MSA.US,D,19930915,000000,2.33976,2.33976,2.28475,2.28475,537894.26167852,0
+MSA.US,D,19930916,000000,2.28475,2.28475,2.28475,2.28475,454965.66195222,0
+MSA.US,D,19930917,000000,2.40397,2.40397,2.40397,2.40397,81423.600335787,0
+MSA.US,D,19930920,000000,2.33452,2.33452,2.29336,2.29336,260584.22623415,0
+MSA.US,D,19930921,000000,2.29336,2.31394,2.29336,2.29336,439734.74468194,0
+MSA.US,D,19930922,000000,2.29336,2.29336,2.29336,2.29336,260584.22623415,0
+MSA.US,D,19930923,000000,2.31027,2.31027,2.31027,2.31027,374062.59532102,0
+MSA.US,D,19930924,000000,2.33491,2.40397,2.33491,2.40397,439677.13221366,0
+MSA.US,D,19930927,000000,2.31878,2.31878,2.31878,2.31878,48900.856623126,0
+MSA.US,D,19930929,000000,2.29336,2.29336,2.29336,2.29336,32572.270220476,0
+MSA.US,D,19930930,000000,2.39556,2.39556,2.39556,2.39556,48746.21262934,0
+MSA.US,D,19931006,000000,2.31878,2.31878,2.31878,2.31878,81504.459940382,0
+MSA.US,D,19931008,000000,2.31878,2.31878,2.31878,2.31878,81504.459940382,0
+MSA.US,D,19931011,000000,2.31027,2.31027,2.31027,2.31027,48791.696156923,0
+MSA.US,D,19931012,000000,2.30513,2.31878,2.30513,2.31878,554232.95553173,0
+MSA.US,D,19931018,000000,2.31027,2.31027,2.31027,2.31027,227691.54983048,0
+MSA.US,D,19931019,000000,2.31027,2.31027,2.31027,2.31027,48791.696156923,0
+MSA.US,D,19931020,000000,2.30623,2.36152,2.30623,2.36152,684283.50058009,0
+MSA.US,D,19931022,000000,2.31878,2.31878,2.31878,2.31878,48900.856623126,0
+MSA.US,D,19931025,000000,2.31878,2.31878,2.31878,2.31878,32599.560337026,0
+MSA.US,D,19931026,000000,2.31878,2.31878,2.31878,2.31878,48900.856623126,0
+MSA.US,D,19931027,000000,2.33382,2.36152,2.31997,2.36152,684283.50058009,0
+MSA.US,D,19931028,000000,2.37429,2.4296,2.37429,2.4296,48893.781407724,0
+MSA.US,D,19931029,000000,2.39249,2.48945,2.39249,2.48945,178959.48763193,0
+MSA.US,D,19931101,000000,2.48926,2.48926,2.37874,2.37874,81352.848181768,0
+MSA.US,D,19931102,000000,2.38092,2.46363,2.36676,2.46363,260085.92892084,0
+MSA.US,D,19931103,000000,2.36282,2.45967,2.36282,2.37013,960714.1878245,0
+MSA.US,D,19931104,000000,2.46363,2.46363,2.46363,2.46363,32508.593281858,0
+MSA.US,D,19931105,000000,2.36063,2.4296,2.36063,2.4296,195577.14712101,0
+MSA.US,D,19931108,000000,2.36282,2.37013,2.36282,2.37013,130266.84449064,0
+MSA.US,D,19931109,000000,2.36282,2.37013,2.36282,2.37013,911860.83621908,0
+MSA.US,D,19931110,000000,2.36282,2.37013,2.36282,2.37013,48848.297880139,0
+MSA.US,D,19931112,000000,2.36152,2.36152,2.36152,2.36152,32583.388416108,0
+MSA.US,D,19931115,000000,2.40297,2.40297,2.36152,2.36152,130339.61813477,0
+MSA.US,D,19931116,000000,2.36282,2.37013,2.36282,2.37013,309382.99760648,0
+MSA.US,D,19931117,000000,2.36282,2.37013,2.36282,2.37013,48848.297880139,0
+MSA.US,D,19931118,000000,2.36786,2.39556,2.36786,2.39556,1803575.5019536,0
+MSA.US,D,19931122,000000,2.34985,2.39121,2.3358,2.3358,3581213.2642436,0
+MSA.US,D,19931123,000000,2.36469,2.37874,2.36469,2.37874,3335412.1952194,0
+MSA.US,D,19931124,000000,2.3358,2.3358,2.3358,2.3358,48833.136704278,0
+MSA.US,D,19931130,000000,2.3358,2.34312,2.3358,2.3358,374400.18417019,0
+MSA.US,D,19931201,000000,2.37874,2.37874,2.37874,2.37874,130160.71625961,0
+MSA.US,D,19931202,000000,2.3358,2.3358,2.3358,2.3358,32557.109044614,0
+MSA.US,D,19931203,000000,2.33729,2.34461,2.33729,2.34461,146419.5612533,0
+MSA.US,D,19931207,000000,2.35431,2.36152,2.35431,2.36152,2388277.3672413,0
+MSA.US,D,19931208,000000,2.3358,2.3358,2.3358,2.3358,48833.136704278,0
+MSA.US,D,19931209,000000,2.35114,2.37874,2.35114,2.37874,1757190.3897784,0
+MSA.US,D,19931210,000000,2.33729,2.34461,2.33729,2.34461,488070.59481797,0
+MSA.US,D,19931213,000000,2.35282,2.37389,2.35282,2.35282,258565.76835447,0
+MSA.US,D,19931214,000000,2.34579,2.35282,2.34579,2.35282,1896570.1117068,0
+MSA.US,D,19931215,000000,2.41723,2.41723,2.36152,2.36152,550705.45528133,0
+MSA.US,D,19931216,000000,2.34579,2.3733,2.34579,2.35282,1766891.5208395,0
+MSA.US,D,19931217,000000,2.4012,2.4012,2.34579,2.35282,502508.07721817,0
+MSA.US,D,19931220,000000,2.38715,2.38715,2.38715,2.38715,32421.66920692,0
+MSA.US,D,19931221,000000,2.34915,2.37013,2.34915,2.37013,6977169.0884026,0
+MSA.US,D,19931222,000000,2.35282,2.35282,2.35282,2.35282,129280.35731459,0
+MSA.US,D,19931228,000000,2.35282,2.42267,2.35282,2.35282,193922.557462,0
+MSA.US,D,19931229,000000,2.42267,2.42267,2.35282,2.35282,80801.992125472,0
+MSA.US,D,19931231,000000,2.35282,2.35282,2.35282,2.35282,129280.35731459,0
+MSA.US,D,19940105,000000,2.36152,2.36152,2.36152,2.36152,48594.600870727,0
+MSA.US,D,19940106,000000,2.37874,2.37874,2.37874,2.37874,32354.96003313,0
+MSA.US,D,19940107,000000,2.47243,2.47243,2.47243,2.47243,129592.67753734,0
+MSA.US,D,19940112,000000,2.36152,2.36152,2.36152,2.36152,32395.389835427,0
+MSA.US,D,19940114,000000,2.36152,2.36152,2.36152,2.36152,48594.600870727,0
+MSA.US,D,19940117,000000,2.47036,2.47036,2.38715,2.38715,81059.732115115,0
+MSA.US,D,19940118,000000,2.36152,2.36152,2.36152,2.36152,178168.07425198,0
+MSA.US,D,19940120,000000,2.36152,2.36152,2.36152,2.36152,97183.137271108,0
+MSA.US,D,19940121,000000,2.36152,2.36152,2.36152,2.36152,48594.600870727,0
+MSA.US,D,19940124,000000,2.36152,2.36152,2.36152,2.36152,32395.389835427,0
+MSA.US,D,19940125,000000,2.36539,2.42128,2.36539,2.42128,679128.70078724,0
+MSA.US,D,19940127,000000,2.36539,2.42128,2.36539,2.42128,129357.17393896,0
+MSA.US,D,19940201,000000,2.38715,2.38715,2.38715,2.38715,275604.9085325,0
+MSA.US,D,19940203,000000,2.38715,2.38715,2.38715,2.38715,32421.66920692,0
+MSA.US,D,19940204,000000,2.39012,2.40397,2.39012,2.40397,1716224.8926011,0
+MSA.US,D,19940207,000000,2.38834,2.39556,2.38834,2.39556,356474.62057682,0
+MSA.US,D,19940208,000000,2.38834,2.39556,2.38834,2.39556,259253.07499353,0
+MSA.US,D,19940209,000000,2.40397,2.40397,2.40397,2.40397,2881961.6401082,0
+MSA.US,D,19940216,000000,2.40476,2.44681,2.40476,2.44681,498874.44873675,0
+MSA.US,D,19940217,000000,2.36449,2.37874,2.36449,2.37874,2862438.0885791,0
+MSA.US,D,19940218,000000,2.48945,2.48945,2.48945,2.48945,32174.036667851,0
+MSA.US,D,19940224,000000,2.46363,2.46363,2.46363,2.46363,96433.164438501,0
+MSA.US,D,19940303,000000,2.36152,2.36152,2.36152,2.36152,627977.92566629,0
+MSA.US,D,19940304,000000,2.36152,2.37528,2.36152,2.36152,3397509.3393122,0
+MSA.US,D,19940307,000000,2.36282,2.37013,2.36282,2.37013,756392.07446668,0
+MSA.US,D,19940308,000000,2.36846,2.4381,2.36102,2.4381,402611.0894679,0
+MSA.US,D,19940309,000000,2.4016,2.4296,2.35985,2.4296,3270935.7572614,0
+MSA.US,D,19940310,000000,2.36341,2.41267,2.36341,2.41267,1254928.9343543,0
+MSA.US,D,19940314,000000,2.36152,2.40347,2.36152,2.36152,8147587.6070157,0
+MSA.US,D,19940316,000000,2.46363,2.46363,2.46363,2.46363,32143.714316128,0
+MSA.US,D,19940318,000000,2.31878,2.31878,2.31878,2.31878,80535.155430313,0
+MSA.US,D,19940321,000000,2.32205,2.3358,2.32205,2.3358,128687.04996589,0
+MSA.US,D,19940322,000000,2.3358,2.3358,2.3358,2.3358,257369.04620649,0
+MSA.US,D,19940323,000000,2.3358,2.3358,2.3358,2.3358,32167.972197506,0
+MSA.US,D,19940324,000000,2.34461,2.34461,2.34461,2.34461,48369.204722921,0
+MSA.US,D,19940325,000000,2.33719,2.35134,2.33719,2.34461,530542.10213082,0
+MSA.US,D,19940404,000000,2.32126,2.34945,2.27901,2.29336,1383762.5423535,0
+MSA.US,D,19940406,000000,2.26783,2.26783,2.26783,2.26783,48219.614454423,0
+MSA.US,D,19940407,000000,2.27634,2.27634,2.27634,2.27634,96671.700272053,0
+MSA.US,D,19940408,000000,2.31878,2.31878,2.31878,2.31878,1803964.6388008,0
+MSA.US,D,19940411,000000,2.37874,2.37874,2.37874,2.37874,32159.886237048,0
+MSA.US,D,19940413,000000,2.27703,2.31878,2.27703,2.31878,1063054.1463786,0
+MSA.US,D,19940415,000000,2.38864,2.40268,2.26309,2.31878,3704575.7092471,0
+MSA.US,D,19940419,000000,2.26546,2.29336,2.26546,2.29336,96541.314159645,0
+MSA.US,D,19940421,000000,2.26546,2.34945,2.26546,2.29336,370076.21681453,0
+MSA.US,D,19940422,000000,2.2064,2.27634,2.2064,2.27634,225563.93148459,0
+MSA.US,D,19940425,000000,2.26783,2.26783,2.26783,2.26783,80622.079505251,0
+MSA.US,D,19940426,000000,2.26783,2.26783,2.26783,2.26783,32250.853292216,0
+MSA.US,D,19940428,000000,2.20797,2.21114,2.20797,2.20797,193200.88549101,0
+MSA.US,D,19940503,000000,2.22183,2.34768,2.22183,2.22529,305938.37845078,0
+MSA.US,D,19940506,000000,2.20797,2.20797,2.20797,2.20797,32198.294549229,0
+MSA.US,D,19940510,000000,2.22529,2.22529,2.22529,2.22529,95858.050500828,0
+MSA.US,D,19940511,000000,2.22084,2.36152,2.22084,2.36152,272115.81659427,0
+MSA.US,D,19940516,000000,2.22173,2.22529,2.22173,2.22529,48000.282776962,0
+MSA.US,D,19940517,000000,2.22529,2.22529,2.22529,2.22529,31949.651265104,0
+MSA.US,D,19940519,000000,2.21945,2.2337,2.21945,2.2337,304310.06816328,0
+MSA.US,D,19940520,000000,2.36152,2.36152,2.36152,2.36152,256104.60413965,0
+MSA.US,D,19940523,000000,2.22529,2.22529,2.22529,2.22529,31949.651265104,0
+MSA.US,D,19940524,000000,2.22123,2.2337,2.22123,2.2337,192195.19415888,0
+MSA.US,D,19940531,000000,2.22529,2.22529,2.22529,2.22529,79945.891061836,0
+MSA.US,D,19940602,000000,2.31878,2.31878,2.31878,2.31878,128075.54920614,0
+MSA.US,D,19940608,000000,2.22529,2.22529,2.22529,2.22529,79885.246358391,0
+MSA.US,D,19940609,000000,2.22529,2.22529,2.22529,2.22529,143791.624104,0
+MSA.US,D,19940610,000000,2.21767,2.30216,2.21767,2.30216,320608.3322142,0
+MSA.US,D,19940613,000000,2.36152,2.36152,2.36152,2.36152,32012.317458663,0
+MSA.US,D,19940614,000000,2.22529,2.22529,2.22529,2.22529,367463.4408411,0
+MSA.US,D,19940617,000000,2.36579,2.36579,2.22529,2.22529,718954.07753977,0
+MSA.US,D,19940620,000000,2.22173,2.22529,2.22173,2.22529,672042.36718965,0
+MSA.US,D,19940621,000000,2.21767,2.30216,2.21767,2.30216,144275.77098651,0
+MSA.US,D,19940622,000000,2.31294,2.31294,2.22529,2.22529,1453883.9914571,0
+MSA.US,D,19940628,000000,2.27733,2.36152,2.27733,2.36152,144058.46079916,0
+MSA.US,D,19940629,000000,2.29336,2.29336,2.29336,2.29336,31985.027342113,0
+MSA.US,D,19940630,000000,2.36005,2.36005,2.21945,2.2337,2834918.5329007,0
+MSA.US,D,19940701,000000,2.29376,2.3358,2.29376,2.3358,575612.23498633,0
+MSA.US,D,19940706,000000,2.4296,2.4296,2.4296,2.4296,96121.854960815,0
+MSA.US,D,19940708,000000,2.30216,2.30216,2.30216,2.30216,144275.77098651,0
+MSA.US,D,19940711,000000,2.43494,2.43494,2.29406,2.37874,1151030.4069216,0
+MSA.US,D,19940712,000000,2.29406,2.37874,2.29406,2.37874,175850.4358353,0
+MSA.US,D,19940714,000000,2.3358,2.3358,2.3358,2.3358,495662.30094426,0
+MSA.US,D,19940718,000000,2.41871,2.4748,2.41871,2.44681,3552153.3330978,0
+MSA.US,D,19940720,000000,2.47243,2.47243,2.43019,2.47243,304323.20784902,0
+MSA.US,D,19940722,000000,2.44513,2.55772,2.44513,2.55772,496346.57534813,0
+MSA.US,D,19940726,000000,2.44581,2.52338,2.44581,2.52338,480189.81560525,0
+MSA.US,D,19940727,000000,2.52735,2.52735,2.46363,2.46363,271683.2177097,0
+MSA.US,D,19940728,000000,2.44167,2.49786,2.44167,2.49786,1282666.8109651,0
+MSA.US,D,19940729,000000,2.49786,2.49786,2.49786,2.49786,480999.42239624,0
+MSA.US,D,19940801,000000,2.5029,2.5029,2.44681,2.44681,528023.32544774,0
+MSA.US,D,19940803,000000,2.44681,2.44681,2.44681,2.44681,48036.66959903,0
+MSA.US,D,19940808,000000,2.51498,2.51498,2.51498,2.51498,350343.4410585,0
+MSA.US,D,19940809,000000,2.45542,2.45542,2.45542,2.45542,47835.531332603,0
+MSA.US,D,19940810,000000,2.49786,2.49786,2.49786,2.49786,127545.91879606,0
+MSA.US,D,19940811,000000,2.47293,2.55772,2.47293,2.55772,143307.47722149,0
+MSA.US,D,19940815,000000,2.55395,2.61718,2.55395,2.61718,254464.16491147,0
+MSA.US,D,19940816,000000,2.51241,2.5407,2.51241,2.5407,95650.847764057,0
+MSA.US,D,19940817,000000,2.54041,2.54041,2.49786,2.49786,653673.08651607,0
+MSA.US,D,19940818,000000,2.49944,2.54901,2.49944,2.54901,1051644.8561704,0
+MSA.US,D,19940819,000000,2.53506,2.54901,2.53506,2.54901,254944.26881374,0
+MSA.US,D,19940825,000000,2.5036,2.53199,2.5036,2.53199,254500.55173353,0
+MSA.US,D,19940826,000000,2.49786,2.49786,2.49786,2.49786,47828.456117201,0
+MSA.US,D,19940829,000000,2.52605,2.52605,2.49786,2.49786,95661.965959687,0
+MSA.US,D,19940831,000000,2.61718,2.61718,2.61718,2.61718,31810.16844718,0
+MSA.US,D,19940901,000000,2.53199,2.53199,2.53199,2.53199,31814.211427409,0
+MSA.US,D,19940906,000000,2.54901,2.54901,2.54901,2.54901,127471.12366181,0
+MSA.US,D,19940907,000000,2.51498,2.51498,2.51498,2.51498,79623.463388519,0
+MSA.US,D,19940909,000000,2.49786,2.49786,2.49786,2.49786,95661.965959687,0
+MSA.US,D,19940912,000000,2.5133,2.54149,2.49915,2.50647,701169.00750938,0
+MSA.US,D,19940913,000000,2.5029,2.50647,2.5029,2.50647,922813.2696613,0
+MSA.US,D,19940915,000000,2.54753,2.54753,2.48411,2.49786,143489.41133183,0
+MSA.US,D,19940916,000000,2.61688,2.61688,2.48955,2.53199,524906.18769064,0
+MSA.US,D,19940919,000000,2.61214,2.61214,2.4851,2.50647,1736988.6283157,0
+MSA.US,D,19940920,000000,2.49074,2.49786,2.49074,2.49786,95403.215224988,0
+MSA.US,D,19940923,000000,2.48945,2.48945,2.48945,2.48945,31816.232917525,0
+MSA.US,D,19940926,000000,2.48945,2.48945,2.48945,2.48945,1845267.7248272,0
+MSA.US,D,19940927,000000,2.48945,2.48945,2.48945,2.48945,270427.87234839,0
+MSA.US,D,19940928,000000,2.61718,2.61718,2.61718,2.61718,31810.16844718,0
+MSA.US,D,19940929,000000,2.48945,2.48945,2.48945,2.48945,31816.232917525,0
+MSA.US,D,19941003,000000,2.51498,2.51498,2.51498,2.51498,270719.97766997,0
+MSA.US,D,19941005,000000,2.48599,2.51438,2.48599,2.48945,700879.93442295,0
+MSA.US,D,19941007,000000,2.48945,2.48945,2.48945,2.48945,127259.87794481,0
+MSA.US,D,19941010,000000,2.48945,2.48945,2.48945,2.48945,127259.87794481,0
+MSA.US,D,19941013,000000,2.52883,2.52883,2.47243,2.47243,127413.51119354,0
+MSA.US,D,19941014,000000,2.47243,2.47243,2.47243,2.47243,47777.918864329,0
+MSA.US,D,19941017,000000,2.5127,2.58295,2.5127,2.58295,79700.280012883,0
+MSA.US,D,19941019,000000,2.47243,2.47243,2.47243,2.47243,143336.78882816,0
+MSA.US,D,19941024,000000,2.58275,2.58275,2.5407,2.5407,47824.413136971,0
+MSA.US,D,19941025,000000,2.48994,2.61718,2.48994,2.61718,1145079.1400235,0
+MSA.US,D,19941028,000000,2.54041,2.54041,2.49786,2.49786,573956.63458227,0
+MSA.US,D,19941101,000000,2.57186,2.57186,2.54337,2.55772,7993416.6419169,0
+MSA.US,D,19941104,000000,2.50587,2.58295,2.50587,2.58295,255037.25735901,0
+MSA.US,D,19941107,000000,2.4845,2.5407,2.4845,2.5407,143471.2179208,0
+MSA.US,D,19941109,000000,2.48599,2.48945,2.48599,2.48945,47784.994079732,0
+MSA.US,D,19941111,000000,2.54901,2.54901,2.54901,2.54901,254944.26881374,0
+MSA.US,D,19941114,000000,2.49786,2.49786,2.49786,2.49786,142679.80454083,0
+MSA.US,D,19941115,000000,2.49786,2.49786,2.49786,2.49786,31706.061706265,0
+MSA.US,D,19941116,000000,2.5029,2.50647,2.5029,2.50647,94927.154302943,0
+MSA.US,D,19941117,000000,2.5029,2.50647,2.5029,2.50647,253134.02441589,0
+MSA.US,D,19941118,000000,2.62855,2.62855,2.55772,2.55772,95010.035397651,0
+MSA.US,D,19941121,000000,2.5029,2.50647,2.5029,2.50647,94927.154302943,0
+MSA.US,D,19941122,000000,2.49786,2.50123,2.49786,2.49786,475594.96857421,0
+MSA.US,D,19941123,000000,2.48332,2.49736,2.46886,2.47243,2204123.6607593,0
+MSA.US,D,19941128,000000,2.44681,2.44681,2.44681,2.44681,47449.426720667,0
+MSA.US,D,19941129,000000,2.44681,2.44681,2.44681,2.44681,31634.298807188,0
+MSA.US,D,19941201,000000,2.55772,2.55772,2.55772,2.55772,47506.028443883,0
+MSA.US,D,19941205,000000,2.44334,2.52863,2.4289,2.44681,1409653.7877444,0
+MSA.US,D,19941207,000000,2.44681,2.44681,2.44681,2.44681,94900.874931449,0
+MSA.US,D,19941209,000000,2.43247,2.44681,2.43247,2.44681,94900.874931449,0
+MSA.US,D,19941212,000000,2.43237,2.53199,2.43237,2.53199,47451.448210782,0
+MSA.US,D,19941213,000000,2.42623,2.4296,2.42623,2.4296,301290.97267675,0
+MSA.US,D,19941214,000000,2.4296,2.51498,2.4296,2.51498,617569.27306497,0
+MSA.US,D,19941215,000000,2.4296,2.51498,2.4296,2.51498,1773538.1803371,0
+MSA.US,D,19941216,000000,2.52546,2.52546,2.42623,2.4296,8071409.7735279,0
+MSA.US,D,19941219,000000,2.42623,2.46878,2.42623,2.4296,79286.885284398,0
+MSA.US,D,19941220,000000,2.43247,2.44681,2.43247,2.44681,142351.31239717,0
+MSA.US,D,19941221,000000,2.46878,2.4762,2.42623,2.4296,444005.14254955,0
+MSA.US,D,19941222,000000,2.42623,2.49726,2.42623,2.4296,539151.62852994,0
+MSA.US,D,19941223,000000,2.42623,2.4296,2.42623,2.4296,79286.885284398,0
+MSA.US,D,19941227,000000,2.42623,2.5222,2.42623,2.4296,1712598.3393351,0
+MSA.US,D,19941228,000000,2.42791,2.46363,2.42791,2.46363,491231.19461252,0
+MSA.US,D,19941229,000000,2.41554,2.47243,2.41554,2.47243,427549.20226966,0
+MSA.US,D,19941230,000000,2.41554,2.55772,2.41554,2.55772,253363.46354393,0
+MSA.US,D,19950103,000000,2.44681,2.44681,2.44681,2.44681,31634.298807188,0
+MSA.US,D,19950104,000000,2.49786,2.52625,2.47678,2.49786,1363376.8252903,0
+MSA.US,D,19950105,000000,2.48272,2.53199,2.48272,2.53199,521973.005534,0
+MSA.US,D,19950106,000000,2.475,2.53199,2.475,2.53199,94903.907166621,0
+MSA.US,D,19950109,000000,2.46886,2.49736,2.46886,2.47243,713565.79563866,0
+MSA.US,D,19950110,000000,2.49786,2.49786,2.49786,2.49786,539007.09198674,0
+MSA.US,D,19950111,000000,2.5407,2.5407,2.5407,2.5407,396326.27670085,0
+MSA.US,D,19950112,000000,2.5029,2.50647,2.5029,2.50647,427162.08691266,0
+MSA.US,D,19950113,000000,2.49796,2.58295,2.49796,2.58295,253640.40768966,0
+MSA.US,D,19950116,000000,2.49954,2.49954,2.49786,2.49786,317065.67078794,0
+MSA.US,D,19950117,000000,2.50113,2.50113,2.45542,2.45542,1854857.673932,0
+MSA.US,D,19950118,000000,2.58899,2.58899,2.46106,2.53199,743419.16165467,0
+MSA.US,D,19950120,000000,2.45542,2.45542,2.45542,2.45542,31706.061706265,0
+MSA.US,D,19950123,000000,2.47353,2.52338,2.45928,2.52338,1503663.1855352,0
+MSA.US,D,19950124,000000,2.46066,2.52438,2.46066,2.46363,1724441.2391728,0
+MSA.US,D,19950125,000000,2.51498,2.51498,2.51498,2.51498,142515.05309647,0
+MSA.US,D,19950201,000000,2.58295,2.58295,2.58295,2.58295,79261.616657962,0
+MSA.US,D,19950202,000000,2.47243,2.47243,2.47243,2.47243,95010.035397651,0
+MSA.US,D,19950203,000000,2.47243,2.47243,2.47243,2.47243,31668.66413914,0
+MSA.US,D,19950206,000000,2.47243,2.47243,2.47243,2.47243,126680.72102691,0
+MSA.US,D,19950207,000000,2.47243,2.47243,2.47243,2.47243,31668.66413914,0
+MSA.US,D,19950209,000000,2.58185,2.58185,2.53199,2.53199,822501.87643746,0
+MSA.US,D,19950210,000000,2.46106,2.53199,2.46106,2.53199,885775.52777713,0
+MSA.US,D,19950213,000000,2.5407,2.5407,2.5407,2.5407,47163.385869417,0
+MSA.US,D,19950214,000000,2.42643,2.49786,2.42643,2.49786,299499.93243501,0
+MSA.US,D,19950215,000000,2.46916,2.5407,2.46916,2.5407,252227.38609939,0
+MSA.US,D,19950216,000000,2.53684,2.53684,2.50053,2.51498,1842247.6185957,0
+MSA.US,D,19950217,000000,2.48945,2.48945,2.48945,2.48945,47182.590025508,0
+MSA.US,D,19950221,000000,2.5407,2.5407,2.5407,2.5407,1213852.2552207,0
+MSA.US,D,19950222,000000,2.48945,2.48945,2.48945,2.48945,47182.590025508,0
+MSA.US,D,19950223,000000,2.48629,2.51498,2.48629,2.51498,141711.51077582,0
+MSA.US,D,19950224,000000,2.48629,2.51498,2.48629,2.51498,440879.91883199,0
+MSA.US,D,19950228,000000,2.59769,2.59769,2.5407,2.5407,488693.21377334,0
+MSA.US,D,19950302,000000,2.51498,2.51498,2.51498,2.51498,47257.385159757,0
+MSA.US,D,19950306,000000,2.49786,2.49786,2.49786,2.49786,267973.78334896,0
+MSA.US,D,19950309,000000,2.49786,2.49786,2.49786,2.49786,31528.170576159,0
+MSA.US,D,19950313,000000,2.503,2.57473,2.503,2.57473,660672.49603872,0
+MSA.US,D,19950315,000000,2.54901,2.54901,2.54901,2.54901,173331.65915221,0
+MSA.US,D,19950316,000000,2.59996,2.59996,2.59996,2.59996,31498.858969494,0
+MSA.US,D,19950317,000000,2.59996,2.59996,2.50003,2.59996,1606360.9478397,0
+MSA.US,D,19950320,000000,2.54901,2.54901,2.54901,2.54901,31516.041635471,0
+MSA.US,D,19950321,000000,2.51498,2.51498,2.51498,2.51498,866011.4189243,0
+MSA.US,D,19950322,000000,2.51151,2.51498,2.51151,2.51498,1009099.5644683,0
+MSA.US,D,19950323,000000,2.49866,2.59166,2.49866,2.59166,78793.641696375,0
+MSA.US,D,19950324,000000,2.49786,2.50527,2.49786,2.49786,961548.05249687,0
+MSA.US,D,19950327,000000,2.59858,2.59858,2.49876,2.54901,787874.76151525,0
+MSA.US,D,19950328,000000,2.51498,2.57216,2.51498,2.51498,173204.30527498,0
+MSA.US,D,19950329,000000,2.51794,2.54614,2.51794,2.53199,267385.52972555,0
+MSA.US,D,19950331,000000,2.54555,2.61718,2.5315,2.61718,519155.04831391,0
+MSA.US,D,19950405,000000,2.5029,2.50647,2.5029,2.50647,346081.12915134,0
+MSA.US,D,19950407,000000,2.49786,2.50123,2.49786,2.49786,1213758.2559303,0
+MSA.US,D,19950410,000000,2.55515,2.55515,2.49786,2.49786,315260.48011538,0
+MSA.US,D,19950412,000000,2.5029,2.50647,2.5029,2.50647,173042.58606579,0
+MSA.US,D,19950413,000000,2.49786,2.49786,2.49786,2.49786,47288.718256537,0
+MSA.US,D,19950417,000000,2.50053,2.61511,2.48629,2.51498,314912.78381563,0
+MSA.US,D,19950418,000000,2.48945,2.49282,2.48945,2.48945,251629.02502539,0
+MSA.US,D,19950419,000000,2.48945,2.48945,2.48945,2.48945,78636.976212475,0
+MSA.US,D,19950421,000000,2.48945,2.48945,2.48945,2.48945,31452.364696853,0
+MSA.US,D,19950425,000000,2.48945,2.48945,2.48945,2.48945,47182.590025508,0
+MSA.US,D,19950426,000000,2.48599,2.55752,2.48599,2.48945,1826814.5523139,0
+MSA.US,D,19950427,000000,2.61154,2.62548,2.51161,2.62548,930231.12763771,0
+MSA.US,D,19950428,000000,2.62568,2.62568,2.54051,2.58295,1150878.795163,0
+MSA.US,D,19950501,000000,2.51498,2.51498,2.51498,2.51498,31492.79449915,0
+MSA.US,D,19950502,000000,2.53199,2.53199,2.53199,2.53199,47187.643750795,0
+MSA.US,D,19950503,000000,2.63192,2.63192,2.57473,2.57473,1887637.1468893,0
+MSA.US,D,19950504,000000,2.62548,2.62548,2.52576,2.62548,756800.41546988,0
+MSA.US,D,19950505,000000,2.65735,2.65735,2.55772,2.55772,173223.50943107,0
+MSA.US,D,19950509,000000,2.59166,2.62054,2.59166,2.59166,750087.04679848,0
+MSA.US,D,19950512,000000,2.59996,2.59996,2.59996,2.59996,93972.000223679,0
+MSA.US,D,19950515,000000,2.60393,2.76222,2.60393,2.76222,187675.14226209,0
+MSA.US,D,19950516,000000,2.60283,2.76103,2.60283,2.61718,469384.95094141,0
+MSA.US,D,19950522,000000,2.74688,2.74688,2.61718,2.61718,93876.990188281,0
+MSA.US,D,19950523,000000,2.64291,2.64291,2.64291,2.64291,46997.62368,0
+MSA.US,D,19950524,000000,2.62845,2.64291,2.62845,2.64291,485612.46283831,0
+MSA.US,D,19950525,000000,2.62797,2.68524,2.62797,2.68524,94005.354810574,0
+MSA.US,D,19950601,000000,2.76322,2.90717,2.70563,2.90717,1657200.4134828,0
+MSA.US,D,19950602,000000,2.76103,2.90519,2.76103,2.84731,1032604.4407787,0
+MSA.US,D,19950606,000000,2.77063,2.77063,2.77063,2.77063,94034.666417239,0
+MSA.US,D,19950607,000000,2.77063,2.77063,2.77063,2.77063,172400.76295433,0
+MSA.US,D,19950608,000000,2.9037,2.98998,2.86046,2.97533,1361869.8044097,0
+MSA.US,D,19950609,000000,2.9497,2.9497,2.9497,2.9497,125093.85128675,0
+MSA.US,D,19950612,000000,2.91597,2.91597,2.91597,2.91597,46998.634425057,0
+MSA.US,D,19950613,000000,2.91597,2.91597,2.91597,2.91597,46998.634425057,0
+MSA.US,D,19950614,000000,2.91597,2.91597,2.91597,2.91597,31329.053799846,0
+MSA.US,D,19950616,000000,3.04805,3.04805,2.91884,2.98364,344262.79879304,0
+MSA.US,D,19950620,000000,2.9497,2.9497,2.9497,2.9497,125093.85128675,0
+MSA.US,D,19950621,000000,2.92032,3.05022,2.92032,2.92408,140741.1955207,0
+MSA.US,D,19950622,000000,3.0521,3.0521,3.0521,3.0521,46884.420233568,0
+MSA.US,D,19950626,000000,2.91597,2.91597,2.91597,2.91597,46998.634425057,0
+MSA.US,D,19950627,000000,2.98364,2.99096,2.98364,2.98364,2002961.136451,0
+MSA.US,D,19950628,000000,2.93339,3.00511,2.93339,2.98364,1032779.2996737,0
+MSA.US,D,19950629,000000,3.00511,3.00511,2.98364,2.98364,391197.75627949,0
+MSA.US,D,19950630,000000,2.99482,3.0521,2.92231,3.0521,484492.55731469,0
+MSA.US,D,19950703,000000,3.04993,3.04993,2.99255,2.99255,187675.14226209,0
+MSA.US,D,19950705,000000,3.0521,3.0521,3.0521,3.0521,265685.45653896,0
+MSA.US,D,19950706,000000,3.04993,3.04993,2.99255,2.99255,641226.77187898,0
+MSA.US,D,19950707,000000,3.0438,3.0438,3.00075,3.00075,1034234.7725563,0
+MSA.US,D,19950710,000000,2.99433,3.00075,2.99433,3.00075,579800.76250428,0
+MSA.US,D,19950711,000000,3.07357,3.07357,2.91597,2.91597,344637.78520935,0
+MSA.US,D,19950713,000000,3.01995,3.07743,2.93387,3.07743,391130.03636064,0
+MSA.US,D,19950714,000000,2.91765,3.01808,2.91765,3.01808,46971.344308507,0
+MSA.US,D,19950717,000000,2.91597,2.91597,2.91597,2.91597,31329.053799846,0
+MSA.US,D,19950719,000000,2.9497,2.9497,2.9497,2.9497,125093.85128675,0
+MSA.US,D,19950720,000000,2.9968,3.10395,2.9968,3.01808,829783.28383113,0
+MSA.US,D,19950724,000000,2.97533,2.97533,2.97533,2.97533,516572.5946922,0
+MSA.US,D,19950725,000000,2.97394,3.00075,2.97394,3.00075,814379.52915602,0
+MSA.US,D,19950726,000000,3.01808,3.01808,2.96069,3.01808,1565622.8683001,0
+MSA.US,D,19950727,000000,3.00264,3.10305,3.00264,3.10305,46986.505484368,0
+MSA.US,D,19950728,000000,2.95842,3.10187,2.95842,2.95842,438700.75248819,0
+MSA.US,D,19950731,000000,2.95842,2.95842,2.95842,2.95842,125343.50531593,0
+MSA.US,D,19950801,000000,3.00075,3.00075,3.00075,3.00075,297731.12858451,0
+MSA.US,D,19950802,000000,3.01808,3.01808,3.01808,3.01808,125178.75387157,0
+MSA.US,D,19950803,000000,2.95842,3.03024,2.95842,2.95842,1958478.2464738,0
+MSA.US,D,19950804,000000,2.96346,2.96683,2.96346,2.96683,250256.43323741,0
+MSA.US,D,19950807,000000,3.00075,3.00075,3.00075,3.00075,250149.29426132,0
+MSA.US,D,19950809,000000,3.04775,3.12028,3.04775,3.12028,171332.40542863,0
+MSA.US,D,19950810,000000,3.04528,3.10305,3.01678,3.10305,826197.16036739,0
+MSA.US,D,19950815,000000,3.02391,3.02391,2.98057,3.00957,139962.92182649,0
+MSA.US,D,19950816,000000,3.0521,3.0521,3.0521,3.0521,248880.80921426,0
+MSA.US,D,19950818,000000,3.00462,3.12028,3.00462,3.12028,607447.67205994,0
+MSA.US,D,19950821,000000,3.00976,3.1545,3.00976,3.1545,171048.38606749,0
+MSA.US,D,19950822,000000,3.04775,3.12028,3.00462,3.12028,809931.24015831,0
+MSA.US,D,19950824,000000,3.0714,3.0714,3.03509,3.03509,2039444.9900437,0
+MSA.US,D,19950828,000000,3.03509,3.03509,3.03509,3.03509,31136.001493879,0
+MSA.US,D,19950829,000000,3.18013,3.18013,3.18013,3.18013,31132.969258707,0
+MSA.US,D,19950830,000000,3.03152,3.03509,3.03152,3.03509,950750.26304844,0
+MSA.US,D,19950831,000000,3.13274,3.13274,3.06072,3.06072,607819.62624107,0
+MSA.US,D,19950905,000000,3.03152,3.03509,3.03152,3.03509,311720.85092429,0
+MSA.US,D,19950906,000000,3.10721,3.10721,3.08624,3.08624,77834.444636882,0
+MSA.US,D,19950907,000000,3.03361,3.12028,3.03361,3.12028,732052.3227389,0
+MSA.US,D,19950908,000000,3.04637,3.11167,3.04637,3.11167,124667.31687253,0
+MSA.US,D,19950912,000000,3.03172,3.06072,3.00293,3.06072,529898.25752926,0
+MSA.US,D,19950913,000000,3.12532,3.12532,3.00957,3.00957,575384.81734841,0
+MSA.US,D,19950914,000000,2.9501,3.09495,2.9501,3.09495,357854.28758019,0
+MSA.US,D,19950915,000000,2.93229,3.00432,2.93229,3.00075,124619.81185483,0
+MSA.US,D,19950919,000000,2.99284,3.0434,2.99284,3.0434,249012.20607173,0
+MSA.US,D,19950920,000000,2.93219,3.04725,2.93219,2.97533,872371.0268256,0
+MSA.US,D,19950921,000000,2.92052,3.03686,2.92052,2.9497,482376.05716444,0
+MSA.US,D,19950922,000000,3.00075,3.00075,3.00075,3.00075,93356.456483709,0
+MSA.US,D,19950925,000000,2.93279,2.93279,2.93279,2.93279,171319.26574289,0
+MSA.US,D,19950929,000000,2.91597,2.91597,2.91597,2.91597,93528.28314347,0
+MSA.US,D,19951002,000000,2.91725,3.01808,2.91725,3.01808,140235.82299198,0
+MSA.US,D,19951003,000000,2.91597,2.91904,2.91597,2.91597,639118.35768919,0
+MSA.US,D,19951006,000000,2.96683,2.96683,2.96683,2.96683,46639.819929673,0
+MSA.US,D,19951009,000000,2.90717,2.90717,2.90717,2.90717,31115.78659273,0
+MSA.US,D,19951010,000000,2.89024,2.89024,2.89024,2.89024,31140.044474109,0
+MSA.US,D,19951011,000000,2.89252,2.89252,2.88154,2.88154,606731.05381423,0
+MSA.US,D,19951012,000000,2.89331,2.9497,2.89331,2.9497,746467.56874784,0
+MSA.US,D,19951013,000000,2.91597,2.91597,2.91597,2.91597,249412.46111447,0
+MSA.US,D,19951020,000000,2.91705,2.92408,2.91705,2.92408,171412.25428817,0
+MSA.US,D,19951024,000000,2.92032,2.93516,2.92032,2.92408,1696175.7536421,0
+MSA.US,D,19951025,000000,3.00957,3.00957,3.00957,3.00957,46652.959615419,0
+MSA.US,D,19951026,000000,2.89024,2.89331,2.89024,2.89024,529393.8957456,0
+MSA.US,D,19951030,000000,2.8765,2.8765,2.87293,2.87293,1729889.1550324,0
+MSA.US,D,19951101,000000,2.86452,2.93694,2.86452,2.86452,2472829.2235298,0
+MSA.US,D,19951102,000000,2.86056,2.93279,2.86056,2.93279,93446.41279382,0
+MSA.US,D,19951106,000000,2.86452,2.86452,2.86452,2.86452,77763.692482863,0
+MSA.US,D,19951109,000000,2.86126,2.89024,2.86126,2.89024,467113.80679738,0
+MSA.US,D,19951110,000000,2.86056,2.93279,2.86056,2.93279,218040.95602221,0
+MSA.US,D,19951113,000000,2.89024,2.89024,2.89024,2.89024,1384936.0173651,0
+MSA.US,D,19951116,000000,2.83039,2.84156,2.83039,2.83039,806069.1832939,0
+MSA.US,D,19951117,000000,2.9043,2.91834,2.78774,2.78774,852295.60849508,0
+MSA.US,D,19951120,000000,2.78943,2.84731,2.7459,2.84731,8471654.7088164,0
+MSA.US,D,19951121,000000,2.71384,2.72828,2.67011,2.72828,2031189.2244146,0
+MSA.US,D,19951122,000000,2.61134,2.6335,2.5407,2.5407,8359486.265324,0
+MSA.US,D,19951127,000000,2.58364,2.68524,2.58364,2.68524,124001.23587969,0
+MSA.US,D,19951128,000000,2.54644,2.61935,2.51774,2.53199,1515269.5710296,0
+MSA.US,D,19951129,000000,2.55772,2.58661,2.55772,2.55772,263214.18487356,0
+MSA.US,D,19951130,000000,2.55613,2.55613,2.54901,2.54901,11371632.879573,0
+MSA.US,D,19951201,000000,2.58661,2.58661,2.55772,2.55772,263214.18487356,0
+MSA.US,D,19951204,000000,2.55772,2.55772,2.55772,2.55772,30965.185579175,0
+MSA.US,D,19951205,000000,2.55672,2.59996,2.52755,2.59996,511136.80777339,0
+MSA.US,D,19951206,000000,2.45542,2.45542,2.45542,2.45542,434252.46349048,0
+MSA.US,D,19951207,000000,2.60036,2.60036,2.45542,2.45542,603992.94545367,0
+MSA.US,D,19951208,000000,2.47243,2.47243,2.47243,2.47243,77352.319244492,0
+MSA.US,D,19951211,000000,2.59947,2.59947,2.43969,2.49786,1859146.2652106,0
+MSA.US,D,19951212,000000,2.3917,2.51498,2.3917,2.51498,944115.73249151,0
+MSA.US,D,19951213,000000,2.44117,2.55772,2.38359,2.55772,2245073.9967608,0
+MSA.US,D,19951214,000000,2.55852,2.55852,2.47887,2.51498,9812616.2409683,0
+MSA.US,D,19951215,000000,2.55772,2.55772,2.55772,2.55772,185799.19943551,0
+MSA.US,D,19951219,000000,2.49786,2.49786,2.49786,2.49786,247883.20384258,0
+MSA.US,D,19951220,000000,2.45611,2.55772,2.45611,2.55772,263214.18487356,0
+MSA.US,D,19951221,000000,2.69208,2.69208,2.53199,2.58295,216470.25820297,0
+MSA.US,D,19951222,000000,2.52873,2.80497,2.52873,2.80497,696702.52510063,0
+MSA.US,D,19951226,000000,2.63024,2.80497,2.63024,2.80497,77412.963947937,0
+MSA.US,D,19951227,000000,2.73284,2.80614,2.66022,2.76222,696454.89256156,0
+MSA.US,D,19951228,000000,2.81495,2.87293,2.66991,2.87293,418665.76395998,0
+MSA.US,D,19951229,000000,2.7732,2.78774,2.7732,2.78774,46485.175935888,0
+MSA.US,D,19960102,000000,2.7729,2.93279,2.7729,2.93279,263460.80666757,0
+MSA.US,D,19960103,000000,2.77221,2.83039,2.77221,2.83039,93008.760183956,0
+MSA.US,D,19960104,000000,2.77953,2.77953,2.77953,2.77953,77313.91093231,0
+MSA.US,D,19960105,000000,2.84869,2.90717,2.76172,2.90717,1253810.0395757,0
+MSA.US,D,19960108,000000,2.83039,2.83039,2.83039,2.83039,217017.07127904,0
+MSA.US,D,19960109,000000,2.83504,2.92191,2.76222,2.81317,433351.88964431,0
+MSA.US,D,19960110,000000,2.83405,2.93566,2.83405,2.85612,263197.00220758,0
+MSA.US,D,19960111,000000,2.93279,2.93279,2.93279,2.93279,46490.229661174,0
+MSA.US,D,19960112,000000,2.86185,2.86185,2.78943,2.84731,433651.07018131,0
+MSA.US,D,19960115,000000,2.92408,2.92408,2.92408,2.92408,92790.439251553,0
+MSA.US,D,19960116,000000,2.87293,2.87293,2.87293,2.87293,46516.509032667,0
+MSA.US,D,19960117,000000,2.87293,2.87293,2.75708,2.87293,186074.12209113,0
+MSA.US,D,19960118,000000,2.87353,2.97533,2.84453,2.97533,341051.66174561,0
+MSA.US,D,19960119,000000,2.97563,2.97563,2.83039,2.83039,93008.760183956,0
+MSA.US,D,19960124,000000,2.83167,3.03509,2.83167,3.03509,1549413.5498144,0
+MSA.US,D,19960125,000000,2.88154,2.88154,2.88154,2.88154,31000.561656185,0
+MSA.US,D,19960130,000000,2.8769,2.9497,2.8769,2.9497,294201.60684401,0
+MSA.US,D,19960131,000000,2.87293,2.87293,2.87293,2.87293,31010.669106759,0
+MSA.US,D,19960201,000000,2.8769,2.9497,2.8769,2.9497,2183287.1514005,0
+MSA.US,D,19960205,000000,2.94061,2.94061,2.8745,2.93279,170473.27212982,0
+MSA.US,D,19960206,000000,2.94129,2.94129,2.94129,2.94129,46473.046995198,0
+MSA.US,D,19960207,000000,2.87293,2.87293,2.87293,2.87293,186074.12209113,0
+MSA.US,D,19960208,000000,2.89747,2.96266,2.89024,2.89024,573227.88739587,0
+MSA.US,D,19960212,000000,2.8942,2.91705,2.86551,2.87293,1515930.5982971,0
+MSA.US,D,19960214,000000,2.848,2.89024,2.80249,2.89024,863226.8162911,0
+MSA.US,D,19960215,000000,2.74411,2.83148,2.68524,2.68524,1248716.8952313,0
+MSA.US,D,19960216,000000,2.64775,2.76479,2.64775,2.67713,307626.32269668,0
+MSA.US,D,19960220,000000,2.77953,2.77953,2.77953,2.77953,30763.03656769,0
+MSA.US,D,19960221,000000,2.64765,2.77953,2.64765,2.77953,46148.597831766,0
+MSA.US,D,19960223,000000,2.71127,2.79171,2.70701,2.76222,7913184.7100039,0
+MSA.US,D,19960226,000000,2.64291,2.64291,2.64291,2.64291,30818.627545849,0
+MSA.US,D,19960227,000000,2.64291,2.64291,2.64291,2.64291,462282.44542291,0
+MSA.US,D,19960228,000000,2.72828,2.72828,2.72828,2.72828,30845.9176624,0
+MSA.US,D,19960229,000000,2.64291,2.64291,2.64291,2.64291,123274.5101834,0
+MSA.US,D,19960301,000000,2.77182,2.77182,2.70256,2.70256,2051152.4500438,0
+MSA.US,D,19960304,000000,2.77953,2.77953,2.77953,2.77953,76910.623654398,0
+MSA.US,D,19960305,000000,2.70751,2.70751,2.68524,2.68524,770811.36345586,0
+MSA.US,D,19960306,000000,2.70731,2.73629,2.70731,2.73629,863382.47102996,0
+MSA.US,D,19960307,000000,2.76222,2.76222,2.76222,2.76222,76975.311338074,0
+MSA.US,D,19960308,000000,2.68524,2.68524,2.68524,2.68524,184994.6463698,0
+MSA.US,D,19960311,000000,2.68644,2.83286,2.68644,2.7455,9599780.6219919,0
+MSA.US,D,19960312,000000,2.76222,2.76222,2.71848,2.76222,7836209.3986658,0
+MSA.US,D,19960314,000000,2.68524,2.68524,2.68524,2.68524,462488.63741461,0
+MSA.US,D,19960315,000000,2.68524,2.75836,2.68524,2.68524,339155.50401789,0
+MSA.US,D,19960318,000000,2.83553,2.83553,2.74798,2.76222,7189604.4523364,0
+MSA.US,D,19960320,000000,2.69316,2.69316,2.68524,2.68524,215826.41360139,0
+MSA.US,D,19960321,000000,2.71958,2.71958,2.71958,2.71958,138498.35223828,0
+MSA.US,D,19960322,000000,2.72828,2.72828,2.72828,2.72828,138807.64022585,0
+MSA.US,D,19960325,000000,2.69029,2.85107,2.69029,2.71958,1631172.7175093,0
+MSA.US,D,19960327,000000,2.75836,2.82425,2.68524,2.68524,554983.9391094,0
+MSA.US,D,19960328,000000,2.76222,2.76222,2.76222,2.76222,215536.32976992,0
+MSA.US,D,19960329,000000,2.68782,2.86323,2.68782,2.70256,1155167.3864417,0
+MSA.US,D,19960401,000000,2.78072,2.78072,2.68524,2.68524,184994.6463698,0
+MSA.US,D,19960402,000000,2.68524,2.75836,2.68524,2.68524,909561.39121344,0
+MSA.US,D,19960403,000000,2.70019,2.74411,2.65625,2.68524,1495375.0760643,0
+MSA.US,D,19960404,000000,2.69316,2.69316,2.68524,2.68524,339155.50401789,0
+MSA.US,D,19960409,000000,2.74886,2.74886,2.6063,2.61718,2046621.2799513,0
+MSA.US,D,19960411,000000,2.57088,2.73165,2.57088,2.65141,1617425.5739832,0
+MSA.US,D,19960412,000000,2.65141,2.65141,2.65141,2.65141,292678.41404246,0
+MSA.US,D,19960415,000000,2.71364,2.72809,2.5968,2.62548,1465265.9915488,0
+MSA.US,D,19960416,000000,2.63054,2.73284,2.60125,2.65962,215536.32976992,0
+MSA.US,D,19960417,000000,2.70593,2.72047,2.62548,2.62548,2045903.6509607,0
+MSA.US,D,19960418,000000,2.70256,2.70256,2.70256,2.70256,92414.442090192,0
+MSA.US,D,19960419,000000,2.72957,2.72957,2.58314,2.68524,3854059.8495145,0
+MSA.US,D,19960422,000000,2.58433,2.7455,2.58433,2.7455,261949.74280673,0
+MSA.US,D,19960423,000000,2.66853,2.70474,2.58769,2.66853,1923742.9818304,0
+MSA.US,D,19960424,000000,2.59877,2.68624,2.5407,2.5407,5362697.9222222,0
+MSA.US,D,19960425,000000,2.53832,2.64063,2.50894,2.62548,2436967.9888924,0
+MSA.US,D,19960426,000000,2.62548,2.62548,2.56742,2.62548,169663.66533882,0
+MSA.US,D,19960429,000000,2.51101,2.59166,2.51101,2.59166,416111.61119988,0
+MSA.US,D,19960430,000000,2.67713,2.67713,2.67713,2.67713,46147.587086708,0
+MSA.US,D,19960501,000000,2.55268,2.62548,2.52348,2.62548,1974252.944585,0
+MSA.US,D,19960502,000000,2.59877,2.64281,2.51121,2.5407,308201.43663435,0
+MSA.US,D,19960503,000000,2.59996,2.59996,2.58552,2.59996,1201395.833133,0
+MSA.US,D,19960506,000000,2.59996,2.59996,2.59996,2.59996,292650.11318086,0
+MSA.US,D,19960507,000000,2.59996,2.59996,2.52705,2.59996,462072.21045095,0
+MSA.US,D,19960509,000000,2.65566,2.65566,2.53199,2.53199,215869.87563886,0
+MSA.US,D,19960510,000000,2.54565,2.6988,2.54565,2.62548,987126.97766505,0
+MSA.US,D,19960513,000000,2.57196,2.64498,2.57196,2.60887,5081018.4358946,0
+MSA.US,D,19960514,000000,2.56929,2.71364,2.56929,2.62548,817464.32307128,0
+MSA.US,D,19960515,000000,2.73105,2.73105,2.59166,2.59166,521041.09859106,0
+MSA.US,D,19960516,000000,2.64755,2.64755,2.62548,2.62548,9805401.5427484,0
+MSA.US,D,19960517,000000,2.58819,2.72828,2.58819,2.72828,122404.25868895,0
+MSA.US,D,19960520,000000,2.64211,2.64211,2.58295,2.58295,413910.20846481,0
+MSA.US,D,19960521,000000,2.65962,2.65962,2.65962,2.65962,30622.543004709,0
+MSA.US,D,19960522,000000,2.58295,2.58295,2.58295,2.58295,45989.91085775,0
+MSA.US,D,19960523,000000,2.64666,2.73452,2.58789,2.61718,1698539.8863315,0
+MSA.US,D,19960524,000000,2.58295,2.58295,2.58295,2.58295,30662.972807006,0
+MSA.US,D,19960528,000000,2.73452,2.73452,2.61718,2.61718,122414.36613953,0
+MSA.US,D,19960529,000000,2.62815,2.64291,2.62815,2.64291,306488.22376202,0
+MSA.US,D,19960530,000000,2.67852,2.67852,2.63439,2.63439,504521.48137257,0
+MSA.US,D,19960531,000000,2.70434,2.82168,2.68959,2.82168,1622745.1252204,0
+MSA.US,D,19960603,000000,2.67417,2.76222,2.67417,2.76222,474729.77080506,0
+MSA.US,D,19960604,000000,2.67308,2.70998,2.67308,2.70256,719992.11271374,0
+MSA.US,D,19960605,000000,2.67308,2.70998,2.67308,2.70256,857859.7600362,0
+MSA.US,D,19960607,000000,2.68772,2.70256,2.68772,2.70256,168509.39448325,0
+MSA.US,D,19960610,000000,2.72324,2.72324,2.69416,2.69416,1696515.3639813,0
+MSA.US,D,19960611,000000,2.70355,2.76222,2.68861,2.76222,1393557.6727049,0
+MSA.US,D,19960613,000000,2.69416,2.69416,2.69416,2.69416,30566.95202655,0
+MSA.US,D,19960614,000000,2.68702,2.81961,2.68702,2.75352,413691.88753241,0
+MSA.US,D,19960617,000000,2.79616,2.79616,2.79616,2.79616,30574.027241952,0
+MSA.US,D,19960618,000000,2.76766,2.76766,2.69416,2.69416,932323.36990658,0
+MSA.US,D,19960619,000000,2.7455,2.7455,2.7455,2.7455,91959.606814352,0
+MSA.US,D,19960620,000000,2.69416,2.82642,2.69416,2.69416,168120.25763614,0
+MSA.US,D,19960621,000000,2.82138,2.82138,2.65962,2.65962,796155.79577071,0
+MSA.US,D,19960624,000000,2.63439,2.69336,2.63439,2.63439,259906.01630062,0
+MSA.US,D,19960625,000000,2.74945,2.74945,2.55842,2.61718,1438401.3986675,0
+MSA.US,D,19960626,000000,2.52408,2.53199,2.52408,2.53199,245287.61053513,0
+MSA.US,D,19960627,000000,2.64825,2.64825,2.48629,2.57473,2324588.2996831,0
+MSA.US,D,19960628,000000,2.47144,2.58938,2.41267,2.41267,1177658.4854595,0
+MSA.US,D,19960701,000000,2.57058,2.57058,2.4381,2.4381,1286747.1887619,0
+MSA.US,D,19960702,000000,2.42445,2.5127,2.42445,2.49786,689075.44289732,0
+MSA.US,D,19960703,000000,2.51359,2.51359,2.50647,2.50647,520450.82347752,0
+MSA.US,D,19960705,000000,2.63262,2.63262,2.51498,2.51498,428357.79831561,0
+MSA.US,D,19960709,000000,2.58542,2.67377,2.48292,2.59996,1608179.2781979,0
+MSA.US,D,19960710,000000,2.54505,2.62618,2.54505,2.57473,214107.13625872,0
+MSA.US,D,19960711,000000,2.63726,2.63726,2.55622,2.59996,689217.95795042,0
+MSA.US,D,19960712,000000,2.59719,2.59719,2.57473,2.57473,183520.98007609,0
+MSA.US,D,19960715,000000,2.55772,2.55772,2.55772,2.55772,183688.76375561,0
+MSA.US,D,19960716,000000,2.55622,2.62945,2.55622,2.59996,1056803.6989435,0
+MSA.US,D,19960717,000000,2.59126,2.7455,2.59126,2.7455,505788.95567456,0
+MSA.US,D,19960718,000000,2.68367,2.69079,2.61718,2.61718,811013.74811481,0
+MSA.US,D,19960719,000000,2.76529,2.76529,2.61817,2.67713,673076.3593834,0
+MSA.US,D,19960722,000000,2.61114,2.75045,2.61114,2.67713,244755.95863493,0
+MSA.US,D,19960723,000000,2.61481,2.62548,2.60757,2.62548,673976.93322956,0
+MSA.US,D,19960725,000000,2.63439,2.63439,2.63439,2.63439,45865.589215687,0
+MSA.US,D,19960726,000000,2.56079,2.63439,2.56079,2.63439,458656.90290193,0
+MSA.US,D,19960729,000000,2.7455,2.7455,2.7455,2.7455,122616.51515102,0
+MSA.US,D,19960730,000000,2.72086,2.72086,2.67713,2.67713,382429.54290635,0
+MSA.US,D,19960731,000000,2.64291,2.77498,2.64291,2.64291,76623.57205809,0
+MSA.US,D,19960801,000000,2.77953,2.77953,2.77953,2.77953,76500.261161086,0
+MSA.US,D,19960802,000000,2.64607,2.73402,2.64607,2.71958,566311.35896793,0
+MSA.US,D,19960805,000000,2.65725,2.65725,2.64291,2.64291,2206706.1143809,0
+MSA.US,D,19960806,000000,2.79536,2.79536,2.64845,2.73629,336434.57832332,0
+MSA.US,D,19960807,000000,2.64666,2.64666,2.61718,2.61718,1576123.4987018,0
+MSA.US,D,19960809,000000,2.76222,2.76222,2.76222,2.76222,30629.618220111,0
+MSA.US,D,19960812,000000,2.62044,2.69416,2.62044,2.69416,213974.7286562,0
+MSA.US,D,19960813,000000,2.64607,2.71958,2.64607,2.71958,352033.4067945,0
+MSA.US,D,19960814,000000,2.81317,2.81317,2.81317,2.81317,243126.63760236,0
+MSA.US,D,19960815,000000,2.85552,2.85552,2.73689,2.79616,167282.34998354,0
+MSA.US,D,19960819,000000,2.81317,2.81317,2.81317,2.81317,2708194.3498362,0
+MSA.US,D,19960820,000000,2.71958,2.88223,2.71958,2.71958,137007.50327858,0
+MSA.US,D,19960823,000000,2.73739,2.88589,2.73739,2.85612,790655.32116822,0
+MSA.US,D,19960826,000000,2.77953,2.77953,2.77953,2.77953,45659.397223974,0
+MSA.US,D,19960827,000000,2.74818,2.82168,2.74818,2.82168,121834.19847657,0
+MSA.US,D,19960828,000000,2.76589,2.89885,2.76589,2.84731,684564.48770605,0
+MSA.US,D,19960829,000000,2.89697,2.89697,2.83831,2.89024,791526.58340772,0
+MSA.US,D,19960903,000000,2.92408,2.92408,2.92408,2.92408,411345.94825413,0
+MSA.US,D,19960904,000000,2.94129,2.94129,2.86749,2.94129,502366.57291013,0
+MSA.US,D,19960905,000000,2.79477,2.94248,2.79477,2.83919,806496.72845318,0
+MSA.US,D,19960906,000000,2.92408,2.92408,2.92408,2.92408,137113.63150962,0
+MSA.US,D,19960909,000000,2.80654,2.87263,2.80654,2.81317,349495.42595532,0
+MSA.US,D,19960910,000000,2.89796,2.89796,2.83919,2.83919,243472.31241199,0
+MSA.US,D,19960911,000000,2.92625,2.9785,2.83811,2.94129,806828.25283202,0
+MSA.US,D,19960912,000000,2.87293,2.87293,2.87293,2.87293,136735.61285814,0
+MSA.US,D,19960913,000000,2.93091,3.01965,2.93091,2.97533,456001.67563609,0
+MSA.US,D,19960916,000000,2.98611,3.00075,2.98611,3.00075,943662.9187058,0
+MSA.US,D,19960917,000000,2.9781,3.0521,2.9781,3.0521,1903098.5140327,0
+MSA.US,D,19960919,000000,2.98364,2.98364,2.98364,2.98364,121858.45635794,0
+MSA.US,D,19960920,000000,2.98424,3.0434,2.98424,3.0434,2116826.6208949,0
+MSA.US,D,19960923,000000,2.98364,2.98364,2.98364,2.98364,243705.79452027,0
+MSA.US,D,19960924,000000,2.98364,2.98364,2.98364,2.98364,30463.856030694,0
+MSA.US,D,19960926,000000,2.99324,3.07397,2.99324,3.0521,3547372.5089762,0
+MSA.US,D,19960927,000000,2.99255,2.99255,2.99255,2.99255,45679.612125122,0
+MSA.US,D,19960930,000000,2.99255,2.99255,2.99255,2.99255,213187.35825647,0
+MSA.US,D,19961001,000000,3.02895,3.0434,3.02895,3.0434,502552.55000071,0
+MSA.US,D,19961002,000000,2.9966,3.15203,2.9966,3.07743,167271.23178791,0
+MSA.US,D,19961003,000000,2.99611,3.01808,2.99611,3.01808,760444.15140188,0
+MSA.US,D,19961011,000000,3.04725,3.04725,2.99611,3.01808,501892.5334782,0
+MSA.US,D,19961014,000000,2.99255,2.99255,2.99255,2.99255,30455.770070234,0
+MSA.US,D,19961016,000000,3.01431,3.01431,2.99255,2.99255,137045.91159077,0
+MSA.US,D,19961017,000000,2.99175,2.99175,2.98364,2.98364,3244403.699504,0
+MSA.US,D,19961018,000000,3.01341,3.01341,2.98364,2.98364,76160.650821792,0
+MSA.US,D,19961021,000000,2.98364,2.98364,2.98364,2.98364,121858.45635794,0
+MSA.US,D,19961022,000000,2.98364,2.98364,2.98364,2.98364,45694.773300983,0
+MSA.US,D,19961023,000000,3.10207,3.10207,2.98364,2.98364,3076847.4376099,0
+MSA.US,D,19961024,000000,3.00957,3.00957,3.00957,3.00957,836884.77860458,0
+MSA.US,D,19961028,000000,2.97533,2.97533,2.97533,2.97533,182396.02082717,0
+MSA.US,D,19961029,000000,2.97533,2.97533,2.97533,2.97533,425597.45356378,0
+MSA.US,D,19961030,000000,2.97019,3.10305,2.97019,3.10305,137032.77190502,0
+MSA.US,D,19961031,000000,2.97533,2.97533,2.97533,2.97533,75997.920867547,0
+MSA.US,D,19961106,000000,2.98364,2.98364,2.98364,2.98364,30391.08238656,0
+MSA.US,D,19961107,000000,2.98364,2.98364,2.98364,2.98364,75977.705966399,0
+MSA.US,D,19961108,000000,2.98364,2.98364,2.98364,2.98364,335103.42708269,0
+MSA.US,D,19961111,000000,2.98117,3.01808,2.98117,3.01808,1049412.1203385,0
+MSA.US,D,19961112,000000,3.01678,3.01678,3.00957,3.00957,1110774.4527746,0
+MSA.US,D,19961113,000000,3.03509,3.03509,3.03509,3.03509,1512346.4963235,0
+MSA.US,D,19961115,000000,2.99788,3.03509,2.99788,3.03509,302466.46917853,0
+MSA.US,D,19961118,000000,2.99601,3.03282,2.99601,3.01808,302686.81160105,0
+MSA.US,D,19961119,000000,3.03509,3.03509,3.03509,3.03509,1376238.556146,0
+MSA.US,D,19961121,000000,3.06743,3.06743,3.00075,3.00075,287081.91865952,0
+MSA.US,D,19961122,000000,2.99413,3.00075,2.99413,3.00075,514943.27365964,0
+MSA.US,D,19961125,000000,3.09049,3.09049,2.99433,3.06072,1893016.3320849,0
+MSA.US,D,19961126,000000,3.03212,3.09178,2.99541,3.0434,423847.85386937,0
+MSA.US,D,19961127,000000,3.03509,3.03509,3.03509,3.03509,30249.57807852,0
+MSA.US,D,19961129,000000,3.00075,3.00075,3.00075,3.00075,90655.745690277,0
+MSA.US,D,19961202,000000,3.03074,3.09019,3.00075,3.00075,90873.055877624,0
+MSA.US,D,19961203,000000,3.09683,3.09683,3.0521,3.0521,45334.948060541,0
+MSA.US,D,19961204,000000,3.04528,3.04528,3.00075,3.00075,121165.08524856,0
+MSA.US,D,19961205,000000,3.0521,3.0521,3.0521,3.0521,45334.948060541,0
+MSA.US,D,19961206,000000,3.00194,3.06913,3.00194,3.06913,242241.22493205,0
+MSA.US,D,19961209,000000,3.00075,3.00075,3.00075,3.00075,30291.018625874,0
+MSA.US,D,19961210,000000,3.02015,3.18408,3.01321,3.1545,2298524.2168873,0
+MSA.US,D,19961211,000000,3.20911,3.20911,3.06072,3.06072,333169.87178784,0
+MSA.US,D,19961212,000000,3.06516,3.19873,3.06516,3.09495,514169.04294566,0
+MSA.US,D,19961213,000000,3.21367,3.21367,3.09495,3.09495,408309.67010163,0
+MSA.US,D,19961216,000000,3.14678,3.14678,3.09495,3.09495,378068.17798358,0
+MSA.US,D,19961218,000000,3.19903,3.21407,3.1547,3.21407,257058.74747386,0
+MSA.US,D,19961219,000000,3.20794,3.28244,3.14857,3.28244,1651310.8020333,0
+MSA.US,D,19961220,000000,3.29044,3.29044,3.15689,3.23129,936878.79788038,0
+MSA.US,D,19961223,000000,3.29925,3.29925,3.29925,3.29925,45419.850645364,0
+MSA.US,D,19961224,000000,3.18013,3.18013,3.18013,3.18013,90850.81948636,0
+MSA.US,D,19961226,000000,3.29925,3.29925,3.29925,3.29925,45419.850645364,0
+MSA.US,D,19961227,000000,3.22298,3.22298,3.17113,3.17113,242373.63253458,0
+MSA.US,D,19961230,000000,3.23129,3.23129,3.23129,3.23129,347551.7632099,0
+MSA.US,D,19961231,000000,3.17113,3.17113,3.17113,3.17113,75559.257512626,0
+MSA.US,D,19970102,000000,3.23949,3.23949,3.18023,3.23949,242249.31089252,0
+MSA.US,D,19970103,000000,3.18023,3.23949,3.18023,3.23949,590484.33776123,0
+MSA.US,D,19970107,000000,3.19487,3.19487,3.18013,3.18013,181700.62822766,0
+MSA.US,D,19970109,000000,3.17914,3.29054,3.17914,3.29054,514962.47781573,0
+MSA.US,D,19970110,000000,3.23949,3.23949,3.23949,3.23949,30282.932665416,0
+MSA.US,D,19970113,000000,3.2571,3.33903,3.2571,3.31646,211814.76646849,0
+MSA.US,D,19970114,000000,3.3037,3.33319,3.28856,3.33319,725744.26283553,0
+MSA.US,D,19970116,000000,3.27373,3.27373,3.27373,3.27373,30243.513608175,0
+MSA.US,D,19970117,000000,3.27263,3.34713,3.27263,3.32478,378149.03758816,0
+MSA.US,D,19970121,000000,3.32478,3.32478,3.32478,3.32478,211764.22921562,0
+MSA.US,D,19970122,000000,3.28856,3.33319,3.28856,3.33319,377992.37210427,0
+MSA.US,D,19970123,000000,3.3781,3.3781,3.28856,3.33319,408230.83198716,0
+MSA.US,D,19970124,000000,3.31963,3.31963,3.28244,3.28244,621134.17088249,0
+MSA.US,D,19970127,000000,3.32478,3.32478,3.32478,3.32478,287393.22813721,0
+MSA.US,D,19970128,000000,3.37603,3.37603,3.3314,3.37603,453860.91760447,0
+MSA.US,D,19970129,000000,3.3504,3.3504,3.3504,3.3504,166592.01110933,0
+MSA.US,D,19970131,000000,3.28244,3.28244,3.28244,3.28244,90701.229217862,0
+MSA.US,D,19970203,000000,3.32556,3.35891,3.32556,3.35891,45416.818410192,0
+MSA.US,D,19970204,000000,3.37217,3.40145,3.29767,3.40145,2741655.0649622,0
+MSA.US,D,19970205,000000,3.31646,3.31646,3.31646,3.31646,45388.517548584,0
+MSA.US,D,19970206,000000,3.38948,3.38948,3.33319,3.33319,136078.62857081,0
+MSA.US,D,19970207,000000,3.45122,3.45122,3.38454,3.38454,514257.9885107,0
+MSA.US,D,19970210,000000,3.45023,3.45023,3.31646,3.31646,121037.73137132,0
+MSA.US,D,19970211,000000,3.44627,3.44627,3.31261,3.40145,287800.55839535,0
+MSA.US,D,19970212,000000,3.31291,3.46131,3.31291,3.46131,90877.098857853,0
+MSA.US,D,19970213,000000,3.38771,3.41046,3.38771,3.41046,45434.001076168,0
+MSA.US,D,19970214,000000,3.38878,3.38878,3.31448,3.35891,166522.26970036,0
+MSA.US,D,19970218,000000,3.4524,3.4524,3.31855,3.39295,181427.72706215,0
+MSA.US,D,19970219,000000,3.48694,3.48694,3.48694,3.48694,45103.487442391,0
+MSA.US,D,19970220,000000,3.48278,3.48278,3.33309,3.39295,797792.19201867,0
+MSA.US,D,19970221,000000,3.41886,3.41886,3.41886,3.41886,842248.80262431,0
+MSA.US,D,19970224,000000,3.46576,3.46576,3.37603,3.37603,406672.26310862,0
+MSA.US,D,19970225,000000,3.37603,3.37603,3.36109,3.37603,90371.726329143,0
+MSA.US,D,19970226,000000,3.38008,3.46972,3.38008,3.46972,45133.809794114,0
+MSA.US,D,19970227,000000,3.4526,3.4526,3.39295,3.4526,466648.86407097,0
+MSA.US,D,19970228,000000,3.51671,3.51671,3.48694,3.48694,45103.487442391,0
+MSA.US,D,19970303,000000,3.46972,3.5746,3.42489,3.46972,376101.26810183,0
+MSA.US,D,19970304,000000,3.56945,3.57647,3.48674,3.5465,917183.41969146,0
+MSA.US,D,19970305,000000,3.57647,3.65137,3.5465,3.5465,616470.59318754,0
+MSA.US,D,19970306,000000,3.54253,3.57232,3.51246,3.51246,255910.54108863,0
+MSA.US,D,19970307,000000,3.51028,3.555,3.51028,3.555,587457.15631425,0
+MSA.US,D,19970310,000000,3.51651,3.56945,3.51651,3.5465,405965.75231347,0
+MSA.US,D,19970311,000000,3.61902,3.6487,3.58191,3.6487,346051.81754468,0
+MSA.US,D,19970312,000000,3.58063,3.58063,3.58063,3.58063,120409.0479456,0
+MSA.US,D,19970313,000000,3.63226,3.64682,3.51246,3.51246,346235.77314513,0
+MSA.US,D,19970317,000000,3.51246,3.57994,3.51246,3.51246,421501.9145911,0
+MSA.US,D,19970318,000000,3.57984,3.57984,3.51246,3.57222,180651.47485806,0
+MSA.US,D,19970319,000000,3.6485,3.70856,3.51404,3.70856,1594923.3567698,0
+MSA.US,D,19970320,000000,3.79412,3.79412,3.67432,3.79412,210897.00995635,0
+MSA.US,D,19970321,000000,3.80858,3.80858,3.67442,3.73408,662810.22183517,0
+MSA.US,D,19970324,000000,3.66571,3.66571,3.66571,3.66571,30077.751418759,0
+MSA.US,D,19970325,000000,3.66353,3.7686,3.66353,3.70856,451392.67817424,0
+MSA.US,D,19970326,000000,3.75327,3.75327,3.70856,3.70856,165509.50315282,0
+MSA.US,D,19970327,000000,3.70836,3.7684,3.70836,3.7684,406265.94359552,0
+MSA.US,D,19970331,000000,3.76386,3.79412,3.76386,3.79412,120512.14394147,0
+MSA.US,D,19970401,000000,3.7406,3.78513,3.7406,3.78513,300775.49269747,0
+MSA.US,D,19970402,000000,3.77691,3.77691,3.77691,3.77691,120349.41398722,0
+MSA.US,D,19970403,000000,3.78038,3.78038,3.73913,3.77691,511492.5900336,0
+MSA.US,D,19970404,000000,3.73676,3.79709,3.73676,3.75951,556938.72005046,0
+MSA.US,D,19970407,000000,3.73408,3.73408,3.73408,3.73408,90385.876759946,0
+MSA.US,D,19970408,000000,3.73823,3.7684,3.73823,3.7684,421311.89452031,0
+MSA.US,D,19970409,000000,3.78275,3.78275,3.7684,3.7684,376174.04174596,0
+MSA.US,D,19970410,000000,3.79412,3.79412,3.79412,3.79412,75319.710934016,0
+MSA.US,D,19970411,000000,3.73408,3.73408,3.73408,3.73408,120510.12245134,0
+MSA.US,D,19970414,000000,3.79412,3.79412,3.79412,3.79412,30125.256436457,0
+MSA.US,D,19970416,000000,3.72142,3.72142,3.63197,3.63197,496802.42136903,0
+MSA.US,D,19970417,000000,3.63197,3.63197,3.63197,3.63197,45163.121400779,0
+MSA.US,D,19970421,000000,3.58538,3.64523,3.52582,3.62337,1716858.6297521,0
+MSA.US,D,19970422,000000,3.58894,3.58894,3.58894,3.58894,586767.82818509,0
+MSA.US,D,19970423,000000,3.5552,3.5552,3.37593,3.43559,963994.05553584,0
+MSA.US,D,19970424,000000,3.46131,3.46131,3.46131,3.46131,1805987.1396606,0
+MSA.US,D,19970425,000000,3.46289,3.46289,3.41046,3.41046,2121119.2551537,0
+MSA.US,D,19970428,000000,3.41046,3.41046,3.41046,3.41046,496430.46718791,0
+MSA.US,D,19970429,000000,3.41046,3.41046,3.41046,3.41046,917651.39465304,0
+MSA.US,D,19970430,000000,3.37603,3.37603,3.37603,3.37603,90371.726329143,0
+MSA.US,D,19970501,000000,3.44003,3.58943,3.41046,3.41046,7897788.0305443,0
+MSA.US,D,19970502,000000,3.55936,3.55936,3.46972,3.46972,135397.38640211,0
+MSA.US,D,19970505,000000,3.49545,3.49545,3.49545,3.49545,120257.43618699,0
+MSA.US,D,19970506,000000,3.49278,3.49278,3.41046,3.41046,165475.13782087,0
+MSA.US,D,19970507,000000,3.41016,3.55916,3.41016,3.52986,722144.99968606,0
+MSA.US,D,19970508,000000,3.46773,3.54253,3.46773,3.51246,677415.4879149,0
+MSA.US,D,19970509,000000,3.52986,3.52986,3.52986,3.52986,135402.4401274,0
+MSA.US,D,19970512,000000,3.51246,3.51246,3.51246,3.51246,135482.28898693,0
+MSA.US,D,19970513,000000,3.55886,3.6487,3.52958,3.6487,707156.66122954,0
+MSA.US,D,19970515,000000,3.57737,3.75743,3.57737,3.74288,958046.83161797,0
+MSA.US,D,19970516,000000,3.80185,3.80185,3.67452,3.67452,329405.85719401,0
+MSA.US,D,19970519,000000,3.82816,3.82816,3.82816,3.82816,29978.698403131,0
+MSA.US,D,19970520,000000,3.64029,3.64029,3.64029,3.64029,74785.026798641,0
+MSA.US,D,19970522,000000,3.64097,3.6487,3.64097,3.6487,164499.76884046,0
+MSA.US,D,19970523,000000,3.78513,3.78513,3.78513,3.78513,89874.439760891,0
+MSA.US,D,19970527,000000,3.78513,3.78513,3.78513,3.78513,119833.93400793,0
+MSA.US,D,19970528,000000,3.60813,3.7509,3.60813,3.7509,239464.70825932,0
+MSA.US,D,19970529,000000,3.78513,3.78513,3.78513,3.78513,464357.50502579,0
+MSA.US,D,19970530,000000,3.6487,3.6487,3.6487,3.6487,29967.580207499,0
+MSA.US,D,19970602,000000,3.78374,3.78374,3.6487,3.6487,134860.68077662,0
+MSA.US,D,19970603,000000,3.67056,3.70856,3.67056,3.70856,119651.9998976,0
+MSA.US,D,19970604,000000,3.78513,3.78513,3.78513,3.78513,119833.93400793,0
+MSA.US,D,19970605,000000,3.73062,3.73062,3.64029,3.64029,254277.17707584,0
+MSA.US,D,19970606,000000,3.61021,3.73062,3.61021,3.64029,448726.33271277,0
+MSA.US,D,19970610,000000,3.66571,3.66571,3.66571,3.66571,134780.83191709,0
+MSA.US,D,19970611,000000,3.66571,3.66571,3.66571,3.66571,29950.397541523,0
+MSA.US,D,19970612,000000,3.67076,3.71617,3.55074,3.58063,343974.73645167,0
+MSA.US,D,19970613,000000,3.64029,3.73062,3.55015,3.64029,717957.48291316,0
+MSA.US,D,19970616,000000,3.55846,3.6487,3.55846,3.6487,164829.27172919,0
+MSA.US,D,19970617,000000,3.66798,3.68303,3.66798,3.68303,838187.6289836,0
+MSA.US,D,19970618,000000,3.59131,3.67452,3.59131,3.67452,329405.85719401,0
+MSA.US,D,19970619,000000,3.58894,3.66423,3.58894,3.58894,179789.30932407,0
+MSA.US,D,19970620,000000,3.7412,3.7412,3.59062,3.66571,464251.37679476,0
+MSA.US,D,19970623,000000,3.59101,3.60654,3.59101,3.60654,419275.24322961,0
+MSA.US,D,19970624,000000,3.66957,3.72586,3.60606,3.66571,823673.32995901,0
+MSA.US,D,19970625,000000,3.59508,3.64029,3.59508,3.64029,119658.06436795,0
+MSA.US,D,19970627,000000,3.70746,3.75951,3.60931,3.75951,613420.16460424,0
+MSA.US,D,19970630,000000,3.77583,3.77583,3.62535,3.64029,673084.44534385,0
+MSA.US,D,19970701,000000,3.6483,3.70856,3.6483,3.70856,494529.25573489,0
+MSA.US,D,19970702,000000,3.78601,3.78601,3.66571,3.66571,239614.29852782,0
+MSA.US,D,19970703,000000,3.66571,3.66571,3.66571,3.66571,44926.607057343,0
+MSA.US,D,19970707,000000,3.75534,3.8154,3.64997,3.78513,2456589.5826922,0
+MSA.US,D,19970708,000000,3.68303,3.69777,3.68303,3.68303,553802.37813728,0
+MSA.US,D,19970709,000000,3.84518,3.84518,3.78513,3.78513,449373.20954951,0
+MSA.US,D,19970710,000000,3.87931,3.87931,3.72913,3.81935,1032464.9579607,0
+MSA.US,D,19970711,000000,3.74477,3.77464,3.74477,3.75951,374036.31594952,0
+MSA.US,D,19970714,000000,3.82144,3.88891,3.78325,3.83637,464564.70776255,0
+MSA.US,D,19970715,000000,3.78868,3.9463,3.77394,3.87892,718325.39411406,0
+MSA.US,D,19970716,000000,3.78868,3.92424,3.78868,3.87892,838048.14616567,0
+MSA.US,D,19970717,000000,3.92384,3.93848,3.87852,3.93848,2155226.8471164,0
+MSA.US,D,19970718,000000,3.87299,3.93293,3.82816,3.82816,3027727.2493093,0
+MSA.US,D,19970721,000000,3.98468,3.98468,3.81935,3.81935,882832.23816991,0
+MSA.US,D,19970722,000000,3.86438,3.86438,3.81935,3.81935,374079.77798699,0
+MSA.US,D,19970723,000000,3.96875,3.96875,3.68303,3.68303,778320.18848744,0
+MSA.US,D,19970724,000000,3.82025,3.82025,3.70014,3.70014,74795.134249214,0
+MSA.US,D,19970725,000000,3.70014,3.70014,3.70014,3.70014,179512.36517835,0
+MSA.US,D,19970728,000000,3.70014,3.70014,3.66997,3.70014,1525866.2222115,0
+MSA.US,D,19970729,000000,3.58894,3.58894,3.58894,3.58894,74916.423656106,0
+MSA.US,D,19970730,000000,3.77088,3.8158,3.68074,3.72547,584122.70836982,0
+MSA.US,D,19970731,000000,3.7503,3.7503,3.74288,3.74288,883199.13862577,0
+MSA.US,D,19970804,000000,3.82896,3.82896,3.6487,3.6487,74923.498871508,0
+MSA.US,D,19970805,000000,3.77464,3.77464,3.75951,3.75951,284263.96143943,0
+MSA.US,D,19970806,000000,3.69905,3.81935,3.69905,3.81935,1092322.2910064,0
+MSA.US,D,19970807,000000,3.78078,3.81808,3.78078,3.81085,464019.91617661,0
+MSA.US,D,19970808,000000,3.72547,3.72547,3.72547,3.72547,44932.671527687,0
+MSA.US,D,19970811,000000,3.9092,3.9092,3.81935,3.81935,164597.81111103,0
+MSA.US,D,19970812,000000,3.72775,3.81085,3.72775,3.81085,134716.14423341,0
+MSA.US,D,19970813,000000,3.83637,3.83637,3.83637,3.83637,580974.23751595,0
+MSA.US,D,19970814,000000,3.83637,3.83637,3.83637,3.83637,208554.10291325,0
+MSA.US,D,19970815,000000,3.83292,3.83292,3.74288,3.74288,834921.91170307,0
+MSA.US,D,19970818,000000,3.80531,3.89595,3.80531,3.89595,372489.87601166,0
+MSA.US,D,19970819,000000,3.74288,3.83292,3.74288,3.74288,328009.00752465,0
+MSA.US,D,19970820,000000,3.92384,3.92384,3.74288,3.74288,119272.97050106,0
+MSA.US,D,19970821,000000,3.83222,3.83222,3.80215,3.80215,74562.662886008,0
+MSA.US,D,19970822,000000,3.74357,3.87892,3.74357,3.87892,208698.63945647,0
+MSA.US,D,19970825,000000,3.88328,3.88328,3.71715,3.71715,1206159.4745886,0
+MSA.US,D,19970826,000000,3.71706,3.78513,3.71706,3.78513,774341.89594144,0
+MSA.US,D,19970827,000000,3.86319,3.89346,3.74288,3.74288,208731.99404335,0
+MSA.US,D,19970828,000000,3.80274,3.93848,3.7502,3.93848,1207688.7318605,0
+MSA.US,D,19970829,000000,3.78701,3.98331,3.78701,3.80215,775425.41464299,0
+MSA.US,D,19970902,000000,3.80531,3.89595,3.80531,3.89595,134096.55751321,0
+MSA.US,D,19970903,000000,3.90236,3.90236,3.81935,3.81935,74520.211593597,0
+MSA.US,D,19970904,000000,3.98982,3.98982,3.98982,3.98982,74438.341243945,0
+MSA.US,D,19970908,000000,3.95827,3.95827,3.83776,3.91315,491440.41883941,0
+MSA.US,D,19970909,000000,3.83637,3.83637,3.83637,3.83637,74482.814026471,0
+MSA.US,D,19970910,000000,3.98982,3.98982,3.98982,3.98982,74438.341243945,0
+MSA.US,D,19970911,000000,3.98725,3.98725,3.83637,3.83637,119175.93897555,0
+MSA.US,D,19970915,000000,3.98982,3.98982,3.98982,3.98982,133990.42928218,0
+MSA.US,D,19970916,000000,3.92739,3.92739,3.83637,3.83637,655457.05154242,0
+MSA.US,D,19970918,000000,3.98982,3.98982,3.98982,3.98982,1280345.1295682,0
+MSA.US,D,19970919,000000,3.87892,3.87892,3.87892,3.87892,89438.808641142,0
+MSA.US,D,19970922,000000,4.04968,4.04968,4.04968,4.04968,29779.581626819,0
+MSA.US,D,19970924,000000,4.04494,4.04494,3.87892,3.87892,74535.372769457,0
+MSA.US,D,19970925,000000,4.04553,4.04553,4.01545,4.01545,417344.72016992,0
+MSA.US,D,19970926,000000,3.9091,4.40773,3.9091,4.40773,1982507.6994691,0
+MSA.US,D,19970929,000000,4.32236,4.32236,4.32236,4.32236,2069398.4198204,0
+MSA.US,D,19970930,000000,4.34947,4.34947,4.22836,4.22836,89392.314368501,0
+MSA.US,D,19971001,000000,4.31009,4.31009,4.15188,4.15188,372577.81083165,0
+MSA.US,D,19971002,000000,4.1603,4.22836,4.1603,4.22836,208583.41451991,0
+MSA.US,D,19971003,000000,4.32047,4.32047,4.2068,4.30543,238311.4481488,0
+MSA.US,D,19971006,000000,4.09579,4.1415,4.08105,4.12616,2098974.8416907,0
+MSA.US,D,19971009,000000,4.23737,4.23737,4.23737,4.23737,89365.02425195,0
+MSA.US,D,19971010,000000,4.23826,4.38221,4.2155,4.38221,670067.37134745,0
+MSA.US,D,19971013,000000,4.22629,4.33937,4.22629,4.33937,89432.744170797,0
+MSA.US,D,19971015,000000,4.43563,4.43563,4.17929,4.32236,74565.69512118,0
+MSA.US,D,19971017,000000,4.15031,4.2714,4.15031,4.2714,44724.458045858,0
+MSA.US,D,19971020,000000,4.27062,4.27062,4.14951,4.2626,581506.90016121,0
+MSA.US,D,19971022,000000,4.15634,4.25408,4.15634,4.25408,1042115.551769,0
+MSA.US,D,19971023,000000,4.12616,4.12616,4.12616,4.12616,44656.738127011,0
+MSA.US,D,19971027,000000,4.32087,4.32087,4.10915,4.10915,74464.620615437,0
+MSA.US,D,19971028,000000,4.22589,4.2714,3.98438,4.2714,491962.97403409,0
+MSA.US,D,19971029,000000,4.19492,4.19492,4.19492,4.19492,74564.684376122,0
+MSA.US,D,19971030,000000,4.04741,4.19859,3.95668,4.03237,670403.94945158,0
+MSA.US,D,19971031,000000,3.99062,4.2626,3.99062,4.2626,208392.38370406,0
+MSA.US,D,19971104,000000,4.05868,4.0664,4.05868,4.0664,208371.15805785,0
+MSA.US,D,19971105,000000,4.0664,4.0664,4.0664,4.0664,238137.59999892,0
+MSA.US,D,19971106,000000,4.04968,4.04968,4.04968,4.04968,44669.877812757,0
+MSA.US,D,19971107,000000,4.22836,4.22836,4.22836,4.22836,342670.87532761,0
+MSA.US,D,19971110,000000,4.04968,4.04968,4.04968,4.04968,238249.79270029,0
+MSA.US,D,19971111,000000,4.0664,4.0664,4.0664,4.0664,208371.15805785,0
+MSA.US,D,19971112,000000,4.04364,4.12716,4.03603,4.0664,1275223.6843621,0
+MSA.US,D,19971114,000000,4.00675,4.00675,4.00675,4.00675,177892.1408513,0
+MSA.US,D,19971117,000000,4.09569,4.12616,4.09569,4.12616,163152.44567892,0
+MSA.US,D,19971118,000000,4.06185,4.1224,4.06185,4.09202,89076.961910585,0
+MSA.US,D,19971119,000000,4.0674,4.0674,4.00675,4.00675,415083.68347648,0
+MSA.US,D,19971120,000000,4.23737,4.23737,4.23737,4.23737,44444.481664952,0
+MSA.US,D,19971121,000000,4.09202,4.09202,4.09202,4.09202,133610.38914059,0
+MSA.US,D,19971124,000000,4.1604,4.1604,4.1604,4.1604,251912.03364147,0
+MSA.US,D,19971126,000000,4.06295,4.15377,4.03237,4.03237,415573.89482933,0
+MSA.US,D,19971201,000000,4.24538,4.24538,4.24538,4.24538,816138.22555595,0
+MSA.US,D,19971202,000000,4.24538,4.24538,4.24538,4.24538,74195.762430163,0
+MSA.US,D,19971203,000000,4.0388,4.1604,4.00843,4.1604,400096.35576503,0
+MSA.US,D,19971204,000000,4.1604,4.1604,4.1604,4.1604,29639.088063837,0
+MSA.US,D,19971205,000000,4.1507,4.1507,4.00675,4.00675,237188.51039001,0
+MSA.US,D,19971208,000000,4.1604,4.1604,4.1604,4.1604,88912.210466225,0
+MSA.US,D,19971209,000000,4.09866,4.25034,4.00734,4.22005,1408106.3370615,0
+MSA.US,D,19971210,000000,4.16663,4.22005,4.16663,4.22005,978260.72202134,0
+MSA.US,D,19971212,000000,4.1426,4.1426,4.0664,4.0664,74142.19294212,0
+MSA.US,D,19971215,000000,4.12716,4.21837,4.0664,4.0664,415189.81170751,0
+MSA.US,D,19971217,000000,4.20393,4.20393,4.08283,4.14327,326154.29034427,0
+MSA.US,D,19971218,000000,4.0664,4.20313,4.0664,4.0664,296563.71804319,0
+MSA.US,D,19971219,000000,4.00675,4.00675,4.00675,4.00675,400259.08571928,0
+MSA.US,D,19971222,000000,4.01397,4.01397,4.00675,4.00675,237188.51039001,0
+MSA.US,D,19971224,000000,3.99171,4.00675,3.99171,4.00675,207541.3363657,0
+MSA.US,D,19971226,000000,4.18552,4.18552,4.18552,4.18552,44508.158603569,0
+MSA.US,D,19971229,000000,3.9737,3.98131,3.9737,3.98131,118669.55570178,0
+MSA.US,D,19971230,000000,4.06373,4.10915,4.06373,4.10915,44517.255309086,0
+MSA.US,D,19971231,000000,4.09402,4.09402,3.97262,3.97262,252250.63323571,0
+MSA.US,D,19980102,000000,3.97093,4.09202,3.97093,4.09202,371136.48837978,0
+MSA.US,D,19980105,000000,4.0664,4.0664,4.0664,4.0664,29658.292219929,0
+MSA.US,D,19980106,000000,4.0664,4.0664,4.0664,4.0664,133455.74514681,0
+MSA.US,D,19980107,000000,3.95569,3.95569,3.95569,3.95569,163300.0144573,0
+MSA.US,D,19980108,000000,3.96381,3.96381,3.94847,3.95569,118526.02990363,0
+MSA.US,D,19980109,000000,3.93226,4.19038,3.81085,3.81085,207474.62719192,0
+MSA.US,D,19980112,000000,3.81085,3.81085,3.81085,3.81085,177833.51763797,0
+MSA.US,D,19980113,000000,3.79452,3.79452,3.52077,3.52077,1734581.033589,0
+MSA.US,D,19980114,000000,3.64236,3.64236,3.52077,3.52077,177903.25904693,0
+MSA.US,D,19980115,000000,3.75951,3.75951,3.75951,3.75951,534302.07374444,0
+MSA.US,D,19980116,000000,3.71715,3.71715,3.47417,3.71715,1438541.8922305,0
+MSA.US,D,19980120,000000,3.7685,3.7685,3.63197,3.63197,281937.22631724,0
+MSA.US,D,19980121,000000,3.52077,3.52077,3.52077,3.52077,29652.227749584,0
+MSA.US,D,19980123,000000,3.518,3.66987,3.518,3.56361,697368.60609348,0
+MSA.US,D,19980126,000000,3.58131,3.59645,3.58131,3.58894,652392.47252831,0
+MSA.US,D,19980127,000000,3.52077,3.52077,3.52077,3.52077,88950.618778407,0
+MSA.US,D,19980128,000000,3.85181,3.85181,3.54847,3.56361,771554.26107306,0
+MSA.US,D,19980129,000000,3.88417,3.88417,3.58063,3.58063,88974.876659785,0
+MSA.US,D,19980202,000000,3.59765,3.59765,3.59765,3.59765,533593.54145919,0
+MSA.US,D,19980203,000000,3.60179,3.70014,3.60179,3.70014,415460.69138289,0
+MSA.US,D,19980204,000000,3.70014,3.70014,3.70014,3.70014,608354.31037644,0
+MSA.US,D,19980205,000000,3.64029,3.64029,3.64029,3.64029,133504.26090956,0
+MSA.US,D,19980206,000000,3.64029,3.64029,3.64029,3.64029,88999.134541164,0
+MSA.US,D,19980210,000000,3.76218,3.76218,3.6487,3.6487,341119.38166446,0
+MSA.US,D,19980213,000000,3.65097,3.7684,3.65097,3.7684,88934.446857488,0
+MSA.US,D,19980217,000000,3.70381,3.73408,3.70381,3.73408,88936.468347603,0
+MSA.US,D,19980218,000000,3.70014,3.70014,3.70014,3.70014,89028.446147829,0
+MSA.US,D,19980219,000000,3.73319,3.73319,3.65769,3.65769,88955.672503695,0
+MSA.US,D,19980220,000000,3.65483,3.70014,3.65483,3.70014,504490.14827578,0
+MSA.US,D,19980223,000000,3.7684,3.7684,3.7684,3.7684,29680.528611191,0
+MSA.US,D,19980225,000000,3.65769,3.65769,3.65769,3.65769,44251.429358985,0
+MSA.US,D,19980226,000000,3.65454,3.81026,3.65454,3.73408,1018619.7721642,0
+MSA.US,D,19980227,000000,3.9836,3.9836,3.69352,3.78513,250607.16177234,0
+MSA.US,D,19980302,000000,3.66037,3.66037,3.61456,3.61456,501575.15953018,0
+MSA.US,D,19980303,000000,3.71953,3.81085,3.71953,3.81085,457577.42718061,0
+MSA.US,D,19980304,000000,3.67452,3.67452,3.67452,3.67452,118062.09792227,0
+MSA.US,D,19980305,000000,3.66076,3.69134,3.56964,3.69134,855512.81001286,0
+MSA.US,D,19980306,000000,3.77088,3.77088,3.71715,3.71715,1284971.309696,0
+MSA.US,D,19980309,000000,3.65809,3.66571,3.65809,3.66571,1727189.454984,0
+MSA.US,D,19980310,000000,3.64384,3.74357,3.64384,3.67452,486995.16207686,0
+MSA.US,D,19980311,000000,3.78513,3.78513,3.67857,3.78513,235860.39138456,0
+MSA.US,D,19980312,000000,3.70182,3.78513,3.70182,3.78513,132674.43921742,0
+MSA.US,D,19980313,000000,3.85359,3.85359,3.85359,3.85359,118179.34434893,0
+MSA.US,D,19980316,000000,3.8435,3.90474,3.8435,3.90474,649080.26097515,0
+MSA.US,D,19980317,000000,3.93026,3.93026,3.93026,3.93026,339715.45677971,0
+MSA.US,D,19980318,000000,3.7969,3.9645,3.7969,3.9645,545997.40480387,0
+MSA.US,D,19980319,000000,3.9646,3.9646,3.85745,3.89595,324639.1835032,0
+MSA.US,D,19980320,000000,4.05751,4.05751,3.8439,3.98131,162251.87183276,0
+MSA.US,D,19980323,000000,3.99002,3.99002,3.92156,3.92156,176939.00826215,0
+MSA.US,D,19980324,000000,3.84241,3.9645,3.84241,3.9645,605027.94839247,0
+MSA.US,D,19980325,000000,3.89475,4.02416,3.81056,4.02416,457608.76027738,0
+MSA.US,D,19980326,000000,3.99508,4.22352,3.9645,3.9645,575518.23569599,0
+MSA.US,D,19980327,000000,4.12142,4.17484,4.05324,4.08372,664480.98341508,0
+MSA.US,D,19980330,000000,4.23737,4.23737,4.23737,4.23737,44290.848416225,0
+MSA.US,D,19980331,000000,4.27289,4.30336,4.21155,4.21155,1238603.3801868,0
+MSA.US,D,19980401,000000,4.21026,4.36975,4.21026,4.2714,855497.648837,0
+MSA.US,D,19980403,000000,4.38221,4.38221,4.38221,4.38221,177131.04982306,0
+MSA.US,D,19980407,000000,4.3833,4.3833,4.25408,4.25408,177078.49108007,0
+MSA.US,D,19980408,000000,4.28358,4.39062,4.28358,4.39062,294935.40775569,0
+MSA.US,D,19980409,000000,4.39062,4.48214,4.39062,4.39062,3615950.5503772,0
+MSA.US,D,19980413,000000,4.32869,4.4116,4.23737,4.23737,664311.17824544,0
+MSA.US,D,19980414,000000,4.24271,4.42554,4.24271,4.28802,1017321.9755105,0
+MSA.US,D,19980415,000000,4.32721,4.4491,4.29683,4.29683,1388088.5311992,0
+MSA.US,D,19980416,000000,4.36509,4.36509,4.36509,4.36509,339076.66590341,0
+MSA.US,D,19980417,000000,4.33076,4.33076,4.30761,4.33076,693463.0871916,0
+MSA.US,D,19980420,000000,4.31543,4.36846,4.31543,4.33076,339353.61004915,0
+MSA.US,D,19980421,000000,4.33076,4.33076,4.33076,4.33076,44265.579789788,0
+MSA.US,D,19980422,000000,4.30416,4.36509,4.30416,4.36509,707634.74364171,0
+MSA.US,D,19980423,000000,4.29792,4.35124,4.25201,4.30543,826716.68332692,0
+MSA.US,D,19980424,000000,4.2714,4.33225,4.2714,4.2714,1563497.2714444,0
+MSA.US,D,19980427,000000,4.29999,4.33018,4.29999,4.32236,1077228.8350638,0
+MSA.US,D,19980428,000000,4.32918,4.3364,4.31365,4.33076,2007466.0271719,0
+MSA.US,D,19980429,000000,4.36055,4.39142,4.32236,4.32236,545990.32958847,0
+MSA.US,D,19980430,000000,4.35985,4.39062,4.31414,4.39062,118075.23760802,0
+MSA.US,D,19980501,000000,4.31355,4.38221,4.31355,4.38221,162373.16123964,0
+MSA.US,D,19980504,000000,4.3461,4.3461,4.31543,4.33076,619690.82694049,0
+MSA.US,D,19980505,000000,4.32721,4.33076,4.31543,4.33076,118038.85078595,0
+MSA.US,D,19980506,000000,4.31543,4.37667,4.31543,4.33076,708218.9542849,0
+MSA.US,D,19980507,000000,4.31593,4.40773,4.31593,4.40773,1681835.3027673,0
+MSA.US,D,19980508,000000,4.40773,4.40773,4.33126,4.40773,236047.37922017,0
+MSA.US,D,19980511,000000,4.33383,4.35648,4.33383,4.35648,280143.15384032,0
+MSA.US,D,19980512,000000,4.32721,4.38805,4.32721,4.36509,177204.83421225,0
+MSA.US,D,19980513,000000,4.33443,4.36509,4.33443,4.36509,766603.63178181,0
+MSA.US,D,19980514,000000,4.35648,4.35648,4.33383,4.35648,501309.33358008,0
+MSA.US,D,19980515,000000,4.35648,4.35648,4.35648,4.35648,73719.701508118,0
+MSA.US,D,19980518,000000,4.31365,4.33275,4.31365,4.31365,693753.17102307,0
+MSA.US,D,19980519,000000,4.32721,4.35748,4.32721,4.33076,339641.67239051,0
+MSA.US,D,19980520,000000,4.35501,4.43128,4.35501,4.41615,3169476.1576523,0
+MSA.US,D,19980521,000000,4.40072,4.43128,4.40072,4.41615,4446074.4552927,0
+MSA.US,D,19980522,000000,4.38251,4.42466,4.38251,4.42466,1763526.7505434,0
+MSA.US,D,19980526,000000,4.34788,4.34788,4.34788,4.34788,132273.17342962,0
+MSA.US,D,19980527,000000,4.34808,4.42466,4.34808,4.42466,867066.63676425,0
+MSA.US,D,19980528,000000,4.33136,4.44691,4.33136,4.41615,660308.62781805,0
+MSA.US,D,19980602,000000,4.38221,4.40476,4.38221,4.38221,88109.678890633,0
+MSA.US,D,19980603,000000,4.4394,4.4394,4.38548,4.41615,808385.81096551,0
+MSA.US,D,19980604,000000,4.38488,4.40773,4.38488,4.40773,542986.3952778,0
+MSA.US,D,19980605,000000,4.41615,4.41615,4.41615,4.41615,29373.262113736,0
+MSA.US,D,19980608,000000,4.40773,4.40773,4.40773,4.40773,117513.26335609,0
+MSA.US,D,19980609,000000,4.41615,4.41615,4.41615,4.41615,454877.72713223,0
+MSA.US,D,19980611,000000,4.39192,4.40092,4.38221,4.38221,88109.678890633,0
+MSA.US,D,19980612,000000,4.38538,4.41615,4.38538,4.41615,689653.58907018,0
+MSA.US,D,19980615,000000,4.38221,4.38221,4.38221,4.38221,528660.09483391,0
+MSA.US,D,19980617,000000,4.4103,4.41823,4.4103,4.41615,1628759.058312,0
+MSA.US,D,19980618,000000,4.39843,4.41367,4.38311,4.39062,528517.57978081,0
+MSA.US,D,19980619,000000,4.34748,4.41615,4.34748,4.41615,970062.56886059,0
+MSA.US,D,19980622,000000,4.38221,4.38221,4.38221,4.38221,4655150.1026554,0
+MSA.US,D,19980623,000000,4.33887,4.38142,4.32344,4.33076,7543251.0082425,0
+MSA.US,D,19980624,000000,4.38221,4.38221,4.38221,4.38221,29347.9934873,0
+MSA.US,D,19980625,000000,4.32968,4.56782,4.32968,4.47571,822018.74030002,0
+MSA.US,D,19980626,000000,4.53735,4.61234,4.53735,4.61234,44065.452268419,0
+MSA.US,D,19980629,000000,4.39062,4.68962,4.39062,4.39062,543200.67322997,0
+MSA.US,D,19980630,000000,4.4109,4.59512,4.39586,4.59512,1013567.0576222,0
+MSA.US,D,19980701,000000,4.59651,4.59651,4.41259,4.53547,455212.28374624,0
+MSA.US,D,19980702,000000,4.39576,4.48778,4.39576,4.44177,88142.022732469,0
+MSA.US,D,19980706,000000,4.53547,4.58138,4.53547,4.53547,176212.28256586,0
+MSA.US,D,19980707,000000,4.59622,4.59622,4.49669,4.56949,396494.06038038,0
+MSA.US,D,19980709,000000,4.59315,4.64617,4.5321,4.64617,705419.19047583,0
+MSA.US,D,19980710,000000,4.53547,4.53547,4.53547,4.53547,117473.84429886,0
+MSA.US,D,19980713,000000,4.53547,4.53547,4.53547,4.53547,117473.84429886,0
+MSA.US,D,19980714,000000,4.47442,4.76539,4.47442,4.76539,234931.51667679,0
+MSA.US,D,19980715,000000,4.76539,4.76539,4.76539,4.76539,88098.560695001,0
+MSA.US,D,19980716,000000,4.79586,4.90341,4.79586,4.89352,2275994.7095574,0
+MSA.US,D,19980717,000000,4.69129,4.90203,4.69129,4.90203,73438.714382155,0
+MSA.US,D,19980720,000000,4.96535,4.99582,4.96535,4.99582,1101167.3210038,0
+MSA.US,D,19980721,000000,4.83722,4.83722,4.72236,4.79122,278810.99185463,0
+MSA.US,D,19980722,000000,4.71464,4.71464,4.68031,4.68031,499758.85066199,0
+MSA.US,D,19980723,000000,4.75362,4.79963,4.60413,4.79963,806994.01502144,0
+MSA.US,D,19980724,000000,4.84316,4.84316,4.62074,4.62074,73401.31681503,0
+MSA.US,D,19980727,000000,4.53547,4.53547,4.53547,4.53547,73422.542461235,0
+MSA.US,D,19980728,000000,4.42831,4.59859,4.42831,4.59512,293549.67628196,0
+MSA.US,D,19980729,000000,4.77726,4.77726,4.50123,4.50123,132264.07672411,0
+MSA.US,D,19980730,000000,4.39557,4.39557,4.34977,4.36509,1072429.8175313,0
+MSA.US,D,19980731,000000,4.22866,4.47393,4.22866,4.38221,778304.01656653,0
+MSA.US,D,19980803,000000,4.20096,4.20096,3.94046,4.10915,616322.01366411,0
+MSA.US,D,19980804,000000,4.10935,4.10935,3.9185,3.9645,2043304.0146729,0
+MSA.US,D,19980805,000000,3.92542,4.2626,3.92542,4.2626,689672.79322626,0
+MSA.US,D,19980806,000000,4.10658,4.61234,4.10658,4.61234,1306865.0583848,0
+MSA.US,D,19980807,000000,4.59809,4.65934,4.3837,4.47571,396334.3626613,0
+MSA.US,D,19980810,000000,4.34867,4.65488,4.28842,4.65488,617163.96429694,0
+MSA.US,D,19980811,000000,4.45631,4.45631,4.32226,4.35648,205695.71589086,0
+MSA.US,D,19980812,000000,4.59572,4.59572,4.48451,4.48451,131516.12538161,0
+MSA.US,D,19980813,000000,4.38231,4.59512,4.38231,4.59512,394602.95637793,0
+MSA.US,D,19980814,000000,4.65281,4.71444,4.62204,4.71444,4775463.1298207,0
+MSA.US,D,19980817,000000,4.49559,4.69565,4.49559,4.68031,526107.96356392,0
+MSA.US,D,19980818,000000,4.61511,4.89926,4.61511,4.79963,3700310.3651047,0
+MSA.US,D,19980819,000000,4.92676,4.92676,4.68031,4.68031,175369.32118797,0
+MSA.US,D,19980820,000000,4.79349,4.81674,4.78974,4.81674,482481.17465043,0
+MSA.US,D,19980821,000000,4.65211,4.7829,4.65211,4.7829,1139292.6245698,0
+MSA.US,D,19980824,000000,4.65638,4.79122,4.65638,4.79122,233861.13766097,0
+MSA.US,D,19980825,000000,4.92418,4.92418,4.65488,4.65488,73104.157768148,0
+MSA.US,D,19980826,000000,4.64637,4.74887,4.64637,4.74887,131618.21063241,0
+MSA.US,D,19980827,000000,4.64598,4.79963,4.52261,4.79963,4592478.8553701,0
+MSA.US,D,19980828,000000,4.56109,4.56109,4.56109,4.56109,73010.158477808,0
+MSA.US,D,19980831,000000,4.8019,4.8019,4.54387,4.54387,687096.4040749,0
+MSA.US,D,19980901,000000,4.31286,4.68248,4.31286,4.58672,496628.57321915,0
+MSA.US,D,19980902,000000,4.49796,4.49796,4.46729,4.46729,175274.31115257,0
+MSA.US,D,19980903,000000,4.49461,4.50193,4.43306,4.43306,248490.6616221,0
+MSA.US,D,19980904,000000,4.46729,4.46729,4.46729,4.46729,29214.575139721,0
+MSA.US,D,19980908,000000,4.55091,4.55091,4.46789,4.47571,1536010.0596078,0
+MSA.US,D,19980909,000000,4.62124,4.62124,4.46729,4.46729,292121.49351583,0
+MSA.US,D,19980910,000000,4.43109,4.50034,4.43109,4.49272,658045.56963448,0
+MSA.US,D,19980911,000000,4.56109,4.59206,4.56109,4.56109,1168152.4281943,0
+MSA.US,D,19980914,000000,4.55081,4.55081,4.4387,4.49272,204726.41138078,0
+MSA.US,D,19980915,000000,4.56109,4.56109,4.56109,4.56109,29203.456944089,0
+MSA.US,D,19980916,000000,4.40349,4.60363,4.37262,4.60363,248430.01691866,0
+MSA.US,D,19980917,000000,4.43128,4.43128,4.41615,4.41615,248582.63942233,0
+MSA.US,D,19980918,000000,4.44484,4.75718,4.42921,4.75718,700972.92296824,0
+MSA.US,D,19980921,000000,4.6811,4.92785,4.6811,4.92785,540622.2625885,0
+MSA.US,D,19980922,000000,4.80447,5.07763,4.80447,4.92785,365285.28524236,0
+MSA.US,D,19980923,000000,4.92686,5.29589,4.92686,5.2773,803773.78126849,0
+MSA.US,D,19980924,000000,5.35477,5.35477,5.04707,5.04707,453299.95409759,0
+MSA.US,D,19980925,000000,5.00295,5.00295,4.98721,4.98721,248490.6616221,0
+MSA.US,D,19980930,000000,4.95338,4.95338,4.95338,4.95338,43879.475177853,0
+MSA.US,D,19981001,000000,5.04252,5.04252,4.80793,4.84237,452979.54791439,0
+MSA.US,D,19981002,000000,4.99968,4.99968,4.8765,4.8765,131637.4147885,0
+MSA.US,D,19981005,000000,4.74601,4.74601,4.51489,4.56109,335845.31395484,0
+MSA.US,D,19981006,000000,4.49816,4.86769,4.49816,4.86769,598835.11342564,0
+MSA.US,D,19981007,000000,4.47848,4.73977,4.47848,4.73977,1052639.4293069,0
+MSA.US,D,19981008,000000,4.37549,4.37549,4.31365,4.31365,87627.553498242,0
+MSA.US,D,19981009,000000,4.37429,4.62074,4.37429,4.62074,496676.07823685,0
+MSA.US,D,19981012,000000,4.68031,4.68031,4.68031,4.68031,29227.714825467,0
+MSA.US,D,19981013,000000,4.49796,4.86749,4.46729,4.46729,204488.88629229,0
+MSA.US,D,19981014,000000,4.27893,4.51003,4.27893,4.51003,160796.39895006,0
+MSA.US,D,19981016,000000,4.32661,4.92715,4.32661,4.60363,131521.17910689,0
+MSA.US,D,19981019,000000,4.48471,4.48471,4.36509,4.36509,160737.77573673,0
+MSA.US,D,19981020,000000,4.48758,4.61076,4.47571,4.47571,759332.33183871,0
+MSA.US,D,19981021,000000,4.54794,4.60186,4.54794,4.58672,1271818.4842637,0
+MSA.US,D,19981022,000000,4.59642,4.61393,4.32324,4.56949,862809.37858239,0
+MSA.US,D,19981023,000000,4.53833,4.60363,4.53833,4.60363,277653.68876389,0
+MSA.US,D,19981026,000000,4.24964,4.24964,4.06472,4.12616,1344462.7530308,0
+MSA.US,D,19981027,000000,4.35491,4.35491,4.00813,4.33937,862693.14290079,0
+MSA.US,D,19981028,000000,4.25408,4.25408,4.25408,4.25408,160849.96843811,0
+MSA.US,D,19981029,000000,4.33937,4.33937,4.19315,4.33937,906554.4246676,0
+MSA.US,D,19981030,000000,4.31068,4.32236,4.12983,4.32236,87766.025571109,0
+MSA.US,D,19981102,000000,4.31741,4.37924,4.27931,4.31365,1754010.5858278,0
+MSA.US,D,19981103,000000,4.1604,4.2065,4.1604,4.1604,817720.0415708,0
+MSA.US,D,19981104,000000,4.23757,4.24123,4.1604,4.1604,87613.403067438,0
+MSA.US,D,19981105,000000,4.24518,4.29109,4.24518,4.27971,277930.63290962,0
+MSA.US,D,19981109,000000,4.29683,4.29683,4.29683,4.29683,87656.865104907,0
+MSA.US,D,19981111,000000,4.19462,4.2714,4.19462,4.2714,321581.6797045,0
+MSA.US,D,19981112,000000,4.29683,4.29683,4.29683,4.29683,175317.77319004,0
+MSA.US,D,19981113,000000,4.28931,4.33937,4.25428,4.33937,365546.05746717,0
+MSA.US,D,19981116,000000,4.36945,4.40032,4.308,4.33076,1623222.1968875,0
+MSA.US,D,19981117,000000,4.06413,4.29683,4.06413,4.29683,131544.42624322,0
+MSA.US,D,19981118,000000,4.08798,4.38221,4.08798,4.38221,334212.96068709,0
+MSA.US,D,19981119,000000,4.11707,4.15188,4.11707,4.15188,174440.4464802,0
+MSA.US,D,19981120,000000,4.08372,4.08372,4.08372,4.08372,72731.19284196,0
+MSA.US,D,19981123,000000,4.08372,4.08372,4.08372,4.08372,29092.274987772,0
+MSA.US,D,19981124,000000,4.08174,4.20492,4.08174,4.14327,116428.73390948,0
+MSA.US,D,19981125,000000,4.08283,4.08283,3.98982,3.98982,1775029.0292968,0
+MSA.US,D,19981130,000000,4.0858,4.0858,4.00833,4.02416,566979.46145088,0
+MSA.US,D,19981201,000000,4.08273,4.23737,4.05157,4.23737,174601.15494433,0
+MSA.US,D,19981202,000000,4.24133,4.36509,4.24133,4.36509,392479.3810123,0
+MSA.US,D,19981203,000000,4.35955,4.39062,4.35955,4.39062,480282.80415053,0
+MSA.US,D,19981207,000000,4.33076,4.38895,4.33076,4.33076,523681.16468105,0
+MSA.US,D,19981208,000000,4.33076,4.33076,4.29159,4.33076,276388.23595199,0
+MSA.US,D,19981209,000000,4.33423,4.38103,4.25686,4.27971,1540769.6580832,0
+MSA.US,D,19981211,000000,4.29683,4.29683,4.29683,4.29683,29114.511379035,0
+MSA.US,D,19981214,000000,4.29792,4.29792,4.14327,4.14327,72770.611899199,0
+MSA.US,D,19981215,000000,4.23737,4.23737,4.23737,4.23737,116401.44379292,0
+MSA.US,D,19981216,000000,4.17504,4.23737,4.17504,4.23737,320101.94894043,0
+MSA.US,D,19981218,000000,4.45235,4.45235,4.17385,4.39062,334744.61258731,0
+MSA.US,D,19981221,000000,4.33076,4.33076,4.33076,4.33076,29094.296477887,0
+MSA.US,D,19981222,000000,4.4205,4.4205,4.18068,4.21155,1249715.5113481,0
+MSA.US,D,19981223,000000,4.18434,4.18434,4.17751,4.17751,1410624.1029995,0
+MSA.US,D,19981229,000000,4.14427,4.15188,4.14427,4.15188,203695.45142222,0
+MSA.US,D,19981230,000000,4.16098,4.24538,4.16098,4.24538,232744.26437253,0
+MSA.US,D,19981231,000000,4.08154,4.39062,4.08154,4.39062,1979347.0996744,0
+MSA.US,D,19990104,000000,4.36035,4.62332,4.32968,4.48451,756632.63179035,0
+MSA.US,D,19990105,000000,4.33096,4.33096,4.19195,4.24538,247285.85351365,0
+MSA.US,D,19990106,000000,4.18612,4.19492,4.18612,4.19492,130834.8832129,0
+MSA.US,D,19990107,000000,4.17751,4.17751,4.17751,4.17751,203592.35542637,0
+MSA.US,D,19990108,000000,4.0397,4.30316,4.0397,4.19492,755924.0995051,0
+MSA.US,D,19990111,000000,4.22767,4.2626,4.22065,4.2626,276277.05399568,0
+MSA.US,D,19990112,000000,4.19492,4.19492,4.19492,4.19492,29113.500633979,0
+MSA.US,D,19990113,000000,4.18068,4.21155,4.18068,4.21155,755644.12312418,0
+MSA.US,D,19990114,000000,4.18612,4.19492,4.07808,4.19492,1933423.8979904,0
+MSA.US,D,19990115,000000,4.17851,4.2714,4.17851,4.2714,232626.00720081,0
+MSA.US,D,19990119,000000,4.05334,4.05334,3.99151,4.00675,363591.27652612,0
+MSA.US,D,19990121,000000,4.21155,4.21155,4.21155,4.21155,130783.33521498,0
+MSA.US,D,19990122,000000,4.2626,4.2626,4.2626,4.2626,43624.767423384,0
+MSA.US,D,19990125,000000,4.16138,4.30079,4.02209,4.29683,276351.84912993,0
+MSA.US,D,19990126,000000,4.27081,4.27081,4.18483,4.2626,130869.24854486,0
+MSA.US,D,19990127,000000,4.2069,4.2069,4.11755,4.11755,3880761.7124414,0
+MSA.US,D,19990128,000000,4.00032,4.10509,4.00032,4.02416,4070621.0747726,0
+MSA.US,D,19990129,000000,4.00022,4.2714,3.99279,4.2714,537952.88489185,0
+MSA.US,D,19990201,000000,3.99478,4.08372,3.99478,4.08372,407282.7531233,0
+MSA.US,D,19990202,000000,4.07402,4.07402,3.99873,3.99873,174387.88773722,0
+MSA.US,D,19990203,000000,4.33076,4.33076,4.33076,4.33076,29094.296477887,0
+MSA.US,D,19990204,000000,3.99775,3.99775,3.98982,3.98982,203692.41918705,0
+MSA.US,D,19990205,000000,4.14584,4.14584,4.00675,4.00675,901705.88062715,0
+MSA.US,D,19990208,000000,3.99873,3.99873,3.99873,3.99873,174541.52098595,0
+MSA.US,D,19990209,000000,3.99873,3.99873,3.99873,3.99873,72727.149861729,0
+MSA.US,D,19990211,000000,4.14297,4.14297,3.97262,3.97262,523986.4096884,0
+MSA.US,D,19990212,000000,3.96005,4.06829,3.83637,3.83637,276351.84912993,0
+MSA.US,D,19990216,000000,3.71261,4.06829,3.71261,3.83637,159992.85662942,0
+MSA.US,D,19990217,000000,3.58131,3.69381,3.58131,3.69134,1293023.9155685,0
+MSA.US,D,19990222,000000,3.6949,3.89595,3.6949,3.89595,363826.78012451,0
+MSA.US,D,19990223,000000,4.01209,4.01209,3.90474,3.90474,87309.168805155,0
+MSA.US,D,19990224,000000,3.87892,3.87892,3.87892,3.87892,28947.738444561,0
+MSA.US,D,19990225,000000,3.9176,3.9176,3.87892,3.87892,2055199.4732537,0
+MSA.US,D,19990226,000000,3.89595,4.03237,3.89595,4.03237,245672.70440201,0
+MSA.US,D,19990301,000000,3.98458,4.10915,3.98458,4.10915,1011875.0703961,0
+MSA.US,D,19990302,000000,4.06908,4.06908,3.92156,3.92156,679535.02030031,0
+MSA.US,D,19990303,000000,3.94719,3.94719,3.85419,3.94719,159266.13093313,0
+MSA.US,D,19990304,000000,4.01011,4.01011,3.82757,3.91315,405324.93994707,0
+MSA.US,D,19990305,000000,4.00229,4.00229,3.82816,3.82816,86845.236823798,0
+MSA.US,D,19990309,000000,3.83351,3.98131,3.83351,3.98131,231479.82230569,0
+MSA.US,D,19990310,000000,3.85864,3.87042,3.85864,3.87042,115684.82554722,0
+MSA.US,D,19990311,000000,3.82816,3.82816,3.82816,3.82816,231357.52215375,0
+MSA.US,D,19990312,000000,3.88772,3.88772,3.88772,3.88772,28939.652484101,0
+MSA.US,D,19990315,000000,3.82292,3.82292,3.6756,3.68303,897691.20125908,0
+MSA.US,D,19990316,000000,3.67937,3.79572,3.48427,3.5465,1128258.3207779,0
+MSA.US,D,19990317,000000,3.58063,3.58063,3.58063,3.58063,28905.28715215,0
+MSA.US,D,19990318,000000,3.57557,3.57557,3.56361,3.56361,72367.324621288,0
+MSA.US,D,19990319,000000,3.56193,3.57767,3.48427,3.5465,8505313.5299735,0
+MSA.US,D,19990322,000000,3.48694,3.48694,3.48694,3.48694,28907.308642264,0
+MSA.US,D,19990323,000000,3.48545,3.49545,3.48545,3.49545,607979.32396015,0
+MSA.US,D,19990324,000000,3.47327,3.47327,3.41886,3.41886,246147.754579,0
+MSA.US,D,19990325,000000,3.6672,3.6672,3.41886,3.41886,159275.22763865,0
+MSA.US,D,19990329,000000,3.35891,3.35891,3.35891,3.35891,28938.641739045,0
+MSA.US,D,19990330,000000,3.2951,3.79295,3.2951,3.60654,1288278.4675238,0
+MSA.US,D,19990331,000000,3.69955,3.77731,3.54412,3.60654,1418549.3549948,0
+MSA.US,D,19990401,000000,3.48614,3.48614,3.29925,3.29925,332522.99495109,0
+MSA.US,D,19990405,000000,3.14373,3.29925,3.14373,3.29925,72287.475761751,0
+MSA.US,D,19990406,000000,3.41886,3.41886,3.41886,3.41886,275108.6327093,0
+MSA.US,D,19990408,000000,3.21852,3.79412,3.21852,3.79412,318365.48893178,0
+MSA.US,D,19990409,000000,3.56193,3.56193,3.42202,3.5465,448410.98025484,0
+MSA.US,D,19990412,000000,3.2943,4.00923,3.24405,3.68303,535718.12756988,0
+MSA.US,D,19990413,000000,3.99992,3.99992,3.29925,3.29925,86740.119337826,0
+MSA.US,D,19990414,000000,3.53036,4.10529,3.53036,3.88772,998377.58089921,0
+MSA.US,D,19990416,000000,3.99952,3.99952,3.62565,3.74288,520546.84425799,0
+MSA.US,D,19990419,000000,3.75951,3.75951,3.75951,3.75951,86720.915181735,0
+MSA.US,D,19990420,000000,3.58894,3.97014,3.58894,3.58894,6183425.941084,0
+MSA.US,D,19990421,000000,3.67452,3.67452,3.67452,3.67452,115611.04115802,0
+MSA.US,D,19990422,000000,3.66571,3.66571,3.66571,3.66571,159172.13164279,0
+MSA.US,D,19990423,000000,3.81788,3.81788,3.73219,3.80215,332794.88537154,0
+MSA.US,D,19990426,000000,3.60654,3.60654,3.60654,3.60654,115799.03973871,0
+MSA.US,D,19990427,000000,3.9177,4.22836,3.70014,4.22836,3328790.8043482,0
+MSA.US,D,19990428,000000,3.6669,3.97776,3.6669,3.85359,492338.97119545,0
+MSA.US,D,19990429,000000,3.67452,3.67452,3.67452,3.67452,158961.89667085,0
+MSA.US,D,19990503,000000,3.82816,3.82816,3.82816,3.82816,43379.156374431,0
+MSA.US,D,19990504,000000,3.60793,3.83302,3.60793,3.62337,86816.93596219,0
+MSA.US,D,19990505,000000,3.62278,3.83272,3.62278,3.79412,115770.73887709,0
+MSA.US,D,19990506,000000,3.85359,3.91563,3.85359,3.85359,318571.68092349,0
+MSA.US,D,19990507,000000,3.86141,4.169,3.79582,4.169,477320.31038723,0
+MSA.US,D,19990510,000000,3.90376,4.04374,3.90376,3.98131,477429.47085342,0
+MSA.US,D,19990511,000000,3.92037,4.35618,3.92037,4.2626,1764459.6682314,0
+MSA.US,D,19990512,000000,3.98301,4.54309,3.85854,4.35648,1836587.446274,0
+MSA.US,D,19990513,000000,4.38934,4.87156,4.10915,4.10915,2486316.605576,0
+MSA.US,D,19990514,000000,4.22777,4.53903,4.13477,4.13477,390817.71613789,0
+MSA.US,D,19990517,000000,3.92008,3.92008,3.60912,3.90474,3731635.3759244,0
+MSA.US,D,19990518,000000,3.82232,3.88475,3.81501,3.85359,405453.30456936,0
+MSA.US,D,19990519,000000,3.77761,3.87892,3.73101,3.87892,564455.6310425,0
+MSA.US,D,19990520,000000,3.77691,3.77691,3.77691,3.77691,28954.813659963,0
+MSA.US,D,19990521,000000,3.92156,3.92156,3.7503,3.92156,332537.14538189,0
+MSA.US,D,19990524,000000,3.79135,3.85359,3.79135,3.85359,289610.80279318,0
+MSA.US,D,19990525,000000,3.79582,3.94719,3.79582,3.94719,86870.505450233,0
+MSA.US,D,19990526,000000,3.78761,4.00675,3.78761,4.00675,517503.49089009,0
+MSA.US,D,19990528,000000,3.91315,3.91315,3.91315,3.91315,43126.470110074,0
+MSA.US,D,19990601,000000,3.81253,3.92156,3.81253,3.92156,432023.77063886,0
+MSA.US,D,19990602,000000,3.81253,4.01545,3.81253,4.01545,86403.541233704,0
+MSA.US,D,19990603,000000,3.98982,3.98982,3.98982,3.98982,230083.98338138,0
+MSA.US,D,19990604,000000,3.98982,3.98982,3.98982,3.98982,28760.750608938,0
+MSA.US,D,19990607,000000,3.99181,4.0387,3.9372,3.9645,962999.48239934,0
+MSA.US,D,19990608,000000,4.03246,4.03246,3.86181,3.86181,115159.23811735,0
+MSA.US,D,19990609,000000,3.93947,3.99873,3.93947,3.99873,158314.00908904,0
+MSA.US,D,19990610,000000,3.98131,3.98131,3.98131,3.98131,28768.836569397,0
+MSA.US,D,19990611,000000,3.96688,3.96688,3.94719,3.94719,86362.10068635,0
+MSA.US,D,19990614,000000,3.95084,4.03237,3.95084,4.03237,518242.34552707,0
+MSA.US,D,19990615,000000,3.94423,4.00675,3.81907,4.00675,876889.05723228,0
+MSA.US,D,19990616,000000,4.01545,4.01545,4.01545,4.01545,43200.254499267,0
+MSA.US,D,19990617,000000,3.98379,4.03069,3.98014,4.00675,950543.06031165,0
+MSA.US,D,19990618,000000,4.11755,4.12567,4.11755,4.11755,1194946.2689215,0
+MSA.US,D,19990621,000000,4.23954,4.2626,4.13764,4.2626,762273.59995581,0
+MSA.US,D,19990622,000000,4.22302,4.34788,4.22302,4.34788,230177.98267173,0
+MSA.US,D,19990624,000000,4.10015,4.29683,4.10015,4.29683,273170.02368916,0
+MSA.US,D,19990625,000000,4.03237,4.03237,4.03237,4.03237,28790.062215604,0
+MSA.US,D,19990630,000000,3.91296,5.0713,3.91296,4.00675,3550671.5808435,0
+MSA.US,D,19990701,000000,4.03237,4.12616,4.03237,4.12616,244723.61479309,0
+MSA.US,D,19990702,000000,3.99952,4.10063,3.99952,4.10063,488773.06263288,0
+MSA.US,D,19990706,000000,4.12616,4.12616,4.12616,4.12616,43150.727991452,0
+MSA.US,D,19990707,000000,4.12616,4.13012,4.05741,4.12616,445861.88122003,0
+MSA.US,D,19990708,000000,4.12122,4.39062,3.98428,4.39062,201601.18766324,0
+MSA.US,D,19990709,000000,4.38221,4.38221,4.10025,4.38221,158146.22540951,0
+MSA.US,D,19990712,000000,4.15981,4.29683,4.01902,4.29683,848877.26871089,0
+MSA.US,D,19990713,000000,4.14754,4.36332,4.06947,4.24538,1365588.335476,0
+MSA.US,D,19990714,000000,4.27487,4.62609,4.17286,4.50123,1569122.067689,0
+MSA.US,D,19990715,000000,4.6808,4.6808,4.337,4.50123,1194836.0977103,0
+MSA.US,D,19990719,000000,4.38231,4.38231,4.21006,4.28802,273154.8625133,0
+MSA.US,D,19990720,000000,4.19165,4.44177,4.12893,4.44177,834413.50693918,0
+MSA.US,D,19990721,000000,4.1604,4.1604,4.1604,4.1604,28772.879549627,0
+MSA.US,D,19990722,000000,4.1604,4.17593,4.11717,4.1604,561044.3664737,0
+MSA.US,D,19990723,000000,4.11805,4.12616,4.11805,4.12616,690987.77254597,0
+MSA.US,D,19990726,000000,4.31969,4.31969,4.10035,4.28802,172520.0308711,0
+MSA.US,D,19990727,000000,4.06878,4.11755,4.06878,4.11755,43133.545325476,0
+MSA.US,D,19990728,000000,4.06383,4.06383,4.02466,4.03237,604618.59664422,0
+MSA.US,D,19990729,000000,4.02416,4.02416,4.02416,4.02416,28793.094450775,0
+MSA.US,D,19990802,000000,4.142,4.4388,4.142,4.31365,518242.34552707,0
+MSA.US,D,19990803,000000,4.3177,4.3177,4.09876,4.12616,129443.08726884,0
+MSA.US,D,19990804,000000,4.02416,4.02416,4.02416,4.02416,71985.262989582,0
+MSA.US,D,19990805,000000,4.01545,4.29683,3.91415,4.29683,1036826.3228835,0
+MSA.US,D,19990806,000000,3.91246,4.38221,3.91246,4.38221,43132.534580419,0
+MSA.US,D,19990809,000000,4.23737,4.23737,4.06522,4.23737,1669327.3326818,0
+MSA.US,D,19990810,000000,4.0665,4.0665,3.84785,3.87892,834335.67956976,0
+MSA.US,D,19990811,000000,3.87417,4.21155,3.87417,4.21155,2434041.8819514,0
+MSA.US,D,19990813,000000,4.09075,4.09075,4.01209,4.07531,1115418.8263135,0
+MSA.US,D,19990817,000000,4.0664,4.0664,4.0664,4.0664,171802.40188033,0
+MSA.US,D,19990818,000000,4.06997,4.06997,4.0664,4.0664,171802.40188033,0
+MSA.US,D,19990820,000000,4.08372,4.08372,3.98982,3.98982,128669.86729991,0
+MSA.US,D,19990823,000000,3.90346,4.09202,3.90346,4.09202,486052.13693829,0
+MSA.US,D,19990824,000000,4.0666,4.11755,4.0666,4.11755,243375.28088648,0
+MSA.US,D,19990826,000000,4.09202,4.09202,4.08401,4.09202,2230119.0128911,0
+MSA.US,D,19990827,000000,4.086,4.086,4.0664,4.0664,71581.975711671,0
+MSA.US,D,19990830,000000,4.08798,4.08798,3.99359,4.03237,2418524.9238298,0
+MSA.US,D,19990831,000000,4.03139,4.0397,4.02416,4.02416,586885.07461175,0
+MSA.US,D,19990901,000000,4.0481,4.0481,4.03237,4.03237,1302283.3510395,0
+MSA.US,D,19990903,000000,4.03139,4.03139,3.96094,4.02416,157456.89728035,0
+MSA.US,D,19990907,000000,4.18552,4.18552,4.18552,4.18552,28589.934694233,0
+MSA.US,D,19990908,000000,4.18068,4.21214,4.11755,4.11755,329272.43884642,0
+MSA.US,D,19990909,000000,4.14941,4.27566,3.96094,4.02416,1875169.606606,0
+MSA.US,D,19990910,000000,4.05553,4.05553,3.96094,4.02416,787284.48640172,0
+MSA.US,D,19990913,000000,4.30683,4.30683,4.02416,4.02416,200397.39029985,0
+MSA.US,D,19990914,000000,3.96302,3.96302,3.94719,3.94719,200305.41249963,0
+MSA.US,D,19990915,000000,4.09202,4.09202,4.09202,4.09202,157251.71603369,0
+MSA.US,D,19990916,000000,4.08748,4.10796,3.93026,3.93026,715617.60810523,0
+MSA.US,D,19990917,000000,3.99695,4.30742,3.99695,4.27971,271699.38963061,0
+MSA.US,D,19990921,000000,3.93848,4.09212,3.93848,3.93848,85767.782592586,0
+MSA.US,D,19990922,000000,3.93333,4.02416,3.93333,4.02416,271969.25856094,0
+MSA.US,D,19990923,000000,4.09202,4.09202,3.93829,4.09202,1515335.2694584,0
+MSA.US,D,19990928,000000,4.0579,4.0579,4.0579,4.0579,114438.57689142,0
+MSA.US,D,19990929,000000,3.93522,4.0492,3.86843,3.94719,3176265.332203,0
+MSA.US,D,19990930,000000,3.92681,3.96578,3.77691,3.77691,2187610.1080111,0
+MSA.US,D,19991001,000000,3.77691,3.77691,3.77691,3.77691,114387.02889349,0
+MSA.US,D,19991005,000000,3.80363,3.93561,3.80363,3.89595,630173.26393101,0
+MSA.US,D,19991006,000000,3.89702,3.90119,3.83826,3.86181,5321117.8920501,0
+MSA.US,D,19991007,000000,3.94719,3.94719,3.94719,3.94719,85843.588471893,0
+MSA.US,D,19991011,000000,3.8448,3.8448,3.8448,3.8448,28647.547162507,0
+MSA.US,D,19991012,000000,3.8448,3.8448,3.8448,3.8448,42925.331843647,0
+MSA.US,D,19991013,000000,3.8438,3.86735,3.8438,3.85359,486620.17566056,0
+MSA.US,D,19991014,000000,3.8444,3.8444,3.83637,3.83637,243273.19563568,0
+MSA.US,D,19991018,000000,3.82529,3.83637,3.82529,3.83637,601627.8020193,0
+MSA.US,D,19991019,000000,3.8448,3.8448,3.8448,3.8448,400649.23331144,0
+MSA.US,D,19991020,000000,3.86903,3.86903,3.85359,3.85359,1716645.362545,0
+MSA.US,D,19991022,000000,3.81758,3.94313,3.81758,3.89595,1002549.9364962,0
+MSA.US,D,19991025,000000,3.9649,4.0664,3.90197,4.0664,3460950.7743314,0
+MSA.US,D,19991026,000000,4.11717,4.21155,4.11717,4.21155,114543.69437738,0
+MSA.US,D,19991027,000000,4.06305,4.06305,4.02416,4.02416,171771.06878355,0
+MSA.US,D,19991028,000000,4.10549,4.17851,3.98982,3.98982,2105602.2970322,0
+MSA.US,D,19991029,000000,4.03465,4.169,4.03465,4.169,171630.57522057,0
+MSA.US,D,19991101,000000,4.14704,4.14704,3.81748,3.8448,1546885.6764257,0
+MSA.US,D,19991102,000000,3.83876,4.0664,3.83876,4.0664,200221.52065985,0
+MSA.US,D,19991103,000000,3.83916,4.07531,3.816,4.07531,686412.12967102,0
+MSA.US,D,19991104,000000,4.10063,4.10063,4.10063,4.10063,85927.480311659,0
+MSA.US,D,19991105,000000,3.77365,3.83637,3.63216,3.83637,2032066.5511245,0
+MSA.US,D,19991109,000000,3.96618,4.09925,3.96618,4.08372,471794.5671583,0
+MSA.US,D,19991112,000000,4.02416,4.02416,4.02416,4.02416,85881.996784074,0
+MSA.US,D,19991116,000000,4.02416,4.02416,4.02416,4.02416,128827.54352887,0
+MSA.US,D,19991117,000000,4.04968,4.04968,4.04968,4.04968,28450.45187631,0
+MSA.US,D,19991118,000000,4.05097,4.17751,4.05097,4.17751,597211.85686343,0
+MSA.US,D,19991119,000000,4.19365,4.19365,3.95589,4.12616,1748925.527444,0
+MSA.US,D,19991122,000000,4.113,4.113,3.98608,4.04968,227578.34638404,0
+MSA.US,D,19991129,000000,4.04661,4.04661,3.79412,3.79412,170806.81799877,0
+MSA.US,D,19991130,000000,3.92057,4.01545,3.79452,4.01545,441211.44321083,0
+MSA.US,D,19991201,000000,3.77939,3.92156,3.732,3.92156,113831.1191119,0
+MSA.US,D,19991202,000000,4.01545,4.01545,4.01545,4.01545,71164.538002956,0
+MSA.US,D,19991203,000000,4.00853,4.00853,3.70014,3.70014,199216.84007278,0
+MSA.US,D,19991206,000000,3.99873,3.99873,3.99873,3.99873,938751.70847178,0
+MSA.US,D,19991207,000000,3.99508,4.10915,3.98637,4.10915,1622939.1882713,0
+MSA.US,D,19991208,000000,3.60437,3.79759,3.58834,3.79412,526654.77663999,0
+MSA.US,D,19991209,000000,4.07838,4.10993,3.6673,3.79412,1864634.6108724,0
+MSA.US,D,19991210,000000,3.73408,3.73408,3.73408,3.73408,42662.538128717,0
+MSA.US,D,19991213,000000,3.73052,3.79412,3.6673,3.79412,939432.95064048,0
+MSA.US,D,19991214,000000,3.79661,3.82816,3.79661,3.82816,227594.51830496,0
+MSA.US,D,19991215,000000,3.68154,3.98982,3.68154,3.98982,982585.70012205,0
+MSA.US,D,19991216,000000,3.90049,3.99339,3.90049,3.98131,384155.89546442,0
+MSA.US,D,19991217,000000,3.99962,3.99962,3.85359,3.85359,740842.7725033,0
+MSA.US,D,19991220,000000,3.89575,3.99873,3.78513,3.78513,384408.58172879,0
+MSA.US,D,19991221,000000,3.7684,3.7684,3.7684,3.7684,71211.032275598,0
+MSA.US,D,19991222,000000,3.79018,3.86913,3.76693,3.85359,527136.90203237,0
+MSA.US,D,19991227,000000,3.76198,3.79412,3.76198,3.79412,241977.42047207,0
+MSA.US,D,19991229,000000,3.95451,3.98982,3.9468,3.98982,839248.91129388,0
+MSA.US,D,19991231,000000,4.01793,4.06552,4.01793,4.04968,156464.34563396,0
+MSA.US,D,20000104,000000,3.78998,3.78998,3.74288,3.74288,127972.45321029,0
+MSA.US,D,20000105,000000,3.85359,3.91672,3.85359,3.85359,170966.51571785,0
+MSA.US,D,20000106,000000,3.79759,3.8447,3.73408,3.73408,398166.84345041,0
+MSA.US,D,20000110,000000,3.72022,3.72022,3.6487,3.6487,270643.16104561,0
+MSA.US,D,20000111,000000,3.6016,3.6487,3.6016,3.6487,71220.128981114,0
+MSA.US,D,20000112,000000,3.57172,3.78513,3.57172,3.78513,512546.7971285,0
+MSA.US,D,20000113,000000,3.60793,3.79759,3.60793,3.63197,1421942.4261526,0
+MSA.US,D,20000114,000000,3.76198,3.79412,3.76198,3.79412,398550.92657222,0
+MSA.US,D,20000118,000000,3.60556,3.92156,3.6017,3.92156,739896.71512955,0
+MSA.US,D,20000119,000000,3.95154,4.01437,3.95154,4.00675,526729.57177423,0
+MSA.US,D,20000120,000000,4.01793,4.04968,4.01793,4.04968,938774.95560811,0
+MSA.US,D,20000121,000000,4.04573,4.04573,3.99873,3.99873,313213.7213741,0
+MSA.US,D,20000124,000000,3.98498,3.98498,3.93026,3.93026,227644.04481277,0
+MSA.US,D,20000125,000000,3.93264,3.93264,3.91315,3.91315,128213.01053395,0
+MSA.US,D,20000126,000000,3.90603,3.90603,3.87892,3.87892,113930.17212753,0
+MSA.US,D,20000127,000000,3.86695,3.9458,3.86695,3.93026,1109755.6217567,0
+MSA.US,D,20000131,000000,3.93353,3.93353,3.92156,3.92156,113938.25808799,0
+MSA.US,D,20000201,000000,3.91939,3.91939,3.88772,3.88772,626460.7973351,0
+MSA.US,D,20000202,000000,3.87892,3.87892,3.87892,3.87892,28484.817208261,0
+MSA.US,D,20000203,000000,3.88505,3.88505,3.8448,3.8448,327061.93940584,0
+MSA.US,D,20000207,000000,3.8448,3.8448,3.8448,3.8448,85320.022532148,0
+MSA.US,D,20000208,000000,3.85716,3.85716,3.85359,3.85359,85397.849901569,0
+MSA.US,D,20000210,000000,3.83637,3.83637,3.83637,3.83637,42714.086126647,0
+MSA.US,D,20000211,000000,3.79759,3.79759,3.74288,3.74288,597205.79239308,0
+MSA.US,D,20000214,000000,3.7509,3.7509,3.7509,3.7509,85479.720251221,0
+MSA.US,D,20000215,000000,3.76198,3.79412,3.76198,3.79412,797094.77792906,0
+MSA.US,D,20000216,000000,3.79661,3.82816,3.79661,3.82816,1493585.0465676,0
+MSA.US,D,20000217,000000,3.82699,3.92156,3.82699,3.92156,1451329.8386971,0
+MSA.US,D,20000218,000000,3.92156,3.92156,3.92156,3.92156,42686.796010096,0
+MSA.US,D,20000222,000000,3.95134,3.99873,3.95134,3.99873,227792.62433621,0
+MSA.US,D,20000223,000000,4.02199,4.03761,3.99012,3.99873,353842.64044728,0
+MSA.US,D,20000225,000000,3.99873,3.99873,3.99873,3.99873,70767.315195388,0
+MSA.US,D,20000228,000000,4.01516,4.03099,3.99092,4.00675,438667.39790131,0
+MSA.US,D,20000229,000000,4.02535,4.04107,4.02535,4.04107,155569.83625814,0
+MSA.US,D,20000301,000000,4.04968,4.04968,4.04968,4.04968,85012.756034692,0
+MSA.US,D,20000303,000000,4.04107,4.04107,4.04107,4.04107,84854.069060676,0
+MSA.US,D,20000306,000000,4.0664,4.0664,4.0664,4.0664,113312.60689744,0
+MSA.US,D,20000307,000000,4.05958,4.05958,4.04968,4.04968,127514.58569929,0
+MSA.US,D,20000308,000000,4.0389,4.0389,4.01545,4.01545,282990.42266708,0
+MSA.US,D,20000309,000000,4.00349,4.00349,3.9645,3.9645,240754.41895259,0
+MSA.US,D,20000310,000000,3.947,3.947,3.93848,3.93848,169999.2326979,0
+MSA.US,D,20000313,000000,3.92156,3.92156,3.92156,3.92156,28340.28066505,0
+MSA.US,D,20000314,000000,3.9374,3.9374,3.91395,3.92156,226739.42798637,0
+MSA.US,D,20000315,000000,3.92562,3.92562,3.92156,3.92156,155731.55546732,0
+MSA.US,D,20000316,000000,3.89356,3.92156,3.89356,3.92156,509669.20595001,0
+MSA.US,D,20000317,000000,3.90187,3.98845,3.89326,3.97262,1189336.6338529,0
+MSA.US,D,20000320,000000,3.95698,4.01318,3.95698,3.98131,637101.92129964,0
+MSA.US,D,20000321,000000,3.98379,4.12616,3.98379,4.12616,820654.2344725,0
+MSA.US,D,20000322,000000,4.13091,4.19492,4.13091,4.19492,778883.17348443,0
+MSA.US,D,20000323,000000,4.22679,4.22679,4.19582,4.20293,311486.35807096,0
+MSA.US,D,20000324,000000,4.19809,4.26151,4.19809,4.24538,282997.49788249,0
+MSA.US,D,20000327,000000,4.25647,4.28802,4.25647,4.28802,283331.04375143,0
+MSA.US,D,20000328,000000,4.2902,4.32236,4.2902,4.32236,198223.27768134,0
+MSA.US,D,20000329,000000,4.32384,4.32384,4.26784,4.28802,594471.72701276,0
+MSA.US,D,20000330,000000,4.31741,4.37351,4.28545,4.37351,438579.4630813,0
+MSA.US,D,20000331,000000,4.39883,4.41487,4.39883,4.39883,269188.69890798,0
+MSA.US,D,20000403,000000,4.41615,4.43178,4.41615,4.41615,198296.05132547,0
+MSA.US,D,20000404,000000,4.40389,4.40389,4.33205,4.34788,353808.27511533,0
+MSA.US,D,20000405,000000,4.32968,4.32968,4.31365,4.31365,127440.80131009,0
+MSA.US,D,20000406,000000,4.3092,4.3092,4.30543,4.30543,70813.80946803,0
+MSA.US,D,20000407,000000,4.30326,4.30326,4.2714,4.2714,325922.82972612,0
+MSA.US,D,20000410,000000,4.29149,4.29149,4.27971,4.27971,84927.853449868,0
+MSA.US,D,20000411,000000,4.28605,4.28605,4.2626,4.2626,240484.55002226,0
+MSA.US,D,20000412,000000,4.25181,4.25181,4.22836,4.22836,169848.63168434,0
+MSA.US,D,20000413,000000,4.22401,4.22401,4.08887,4.1604,708472.6512943,0
+MSA.US,D,20000414,000000,4.1506,4.15841,4.13477,4.13477,169774.84729514,0
+MSA.US,D,20000417,000000,4.12646,4.1506,4.12646,4.13477,353705.17911948,0
+MSA.US,D,20000418,000000,4.11983,4.14327,4.11983,4.14327,127305.3614724,0
+MSA.US,D,20000420,000000,4.14327,4.14327,4.13576,4.14327,113159.98439378,0
+MSA.US,D,20000424,000000,4.13477,4.13477,4.13477,4.13477,28294.797137466,0
+MSA.US,D,20000425,000000,4.1128,4.1128,4.09202,4.09202,3227813.3301315,0
+MSA.US,D,20000426,000000,4.10163,4.11736,4.10163,4.10915,155682.02895951,0
+MSA.US,D,20000427,000000,4.11528,4.11528,4.07531,4.07531,226576.69803214,0
+MSA.US,D,20000428,000000,4.08708,4.13477,4.08708,4.13477,551782.90951255,0
+MSA.US,D,20000501,000000,4.13477,4.13477,4.13477,4.13477,70742.046568953,0
+MSA.US,D,20000502,000000,4.12854,4.17623,4.12854,4.1604,935181.75692897,0
+MSA.US,D,20000503,000000,4.16455,4.18365,4.14437,4.1604,467592.8999546,0
+MSA.US,D,20000504,000000,4.22619,4.22619,4.1788,4.19492,439004.98675048,0
+MSA.US,D,20000505,000000,4.21125,4.2626,4.21125,4.2626,155608.24457031,0
+MSA.US,D,20000509,000000,4.22946,4.24538,4.22946,4.24538,169795.06219629,0
+MSA.US,D,20000510,000000,4.26191,4.38914,4.26191,4.36509,905507.29278811,0
+MSA.US,D,20000511,000000,4.34314,4.34314,4.32731,4.33937,637543.61688973,0
+MSA.US,D,20000512,000000,4.35274,4.35648,4.34037,4.35648,268877.3894303,0
+MSA.US,D,20000515,000000,4.35738,4.37351,4.35738,4.37351,155624.41649124,0
+MSA.US,D,20000516,000000,4.35965,4.52251,4.35965,4.46729,665188.50495528,0
+MSA.US,D,20000517,000000,4.45918,4.46729,4.45918,4.46729,155680.0074694,0
+MSA.US,D,20000518,000000,4.46135,4.50123,4.46135,4.50123,381936.29931833,0
+MSA.US,D,20000519,000000,4.4856,4.50123,4.4856,4.50123,198376.91093007,0
+MSA.US,D,20000522,000000,4.50915,4.50915,4.4855,4.50123,353641.50218086,0
+MSA.US,D,20000523,000000,4.49174,4.50034,4.48451,4.48451,481078.26051072,0
+MSA.US,D,20000524,000000,4.47551,4.49125,4.44384,4.46729,621576.87721764,0
+MSA.US,D,20000525,000000,4.48708,4.70099,4.46215,4.51003,204258.4364192,0
+MSA.US,D,20000526,000000,4.48649,4.48649,4.4387,4.45018,73856.15209087,0
+MSA.US,D,20000530,000000,4.49272,4.49272,4.44514,4.49272,105133.65789279,0
+MSA.US,D,20000531,000000,4.53715,4.53715,4.44177,4.44177,58103.690370951,0
+MSA.US,D,20000601,000000,4.49272,4.49272,4.49272,4.49272,3135.3311681224,0
+MSA.US,D,20000602,000000,4.53804,4.56109,4.5134,4.56109,53381.489462676,0
+MSA.US,D,20000605,000000,4.58246,4.58246,4.51003,4.51003,43993.689369342,0
+MSA.US,D,20000606,000000,4.53517,4.71444,4.53517,4.71444,204247.31822358,0
+MSA.US,D,20000607,000000,4.71751,4.82456,4.71751,4.79963,395661.20645306,0
+MSA.US,D,20000608,000000,4.82456,4.83623,4.79963,4.79963,130317.38174351,0
+MSA.US,D,20000609,000000,4.77876,4.91034,4.77876,4.91034,169497.90314941,0
+MSA.US,D,20000612,000000,4.89699,4.9694,4.89699,4.94437,178934.2190055,0
+MSA.US,D,20000613,000000,4.97009,5.06596,4.92251,4.97009,178904.90739884,0
+MSA.US,D,20000614,000000,4.9694,4.9694,4.94437,4.94437,152246.50650934,0
+MSA.US,D,20000615,000000,4.93844,4.96336,4.86769,4.86769,108433.74050526,0
+MSA.US,D,20000616,000000,4.91894,4.91894,4.91894,4.91894,182165.57095408,0
+MSA.US,D,20000619,000000,4.89272,4.91717,4.7742,4.7742,56553.207452865,0
+MSA.US,D,20000620,000000,4.77361,4.78508,4.71444,4.71444,86410.616449106,0
+MSA.US,D,20000621,000000,4.69347,4.69347,4.56188,4.58672,183661.47363906,0
+MSA.US,D,20000622,000000,4.56109,4.56109,4.56109,4.56109,18840.287870343,0
+MSA.US,D,20000623,000000,4.53893,4.58672,4.5141,4.58672,144418.2860396,0
+MSA.US,D,20000626,000000,4.58325,4.63114,4.53547,4.53547,193226.15411744,0
+MSA.US,D,20000627,000000,4.55762,4.63025,4.51003,4.51003,105270.10847554,0
+MSA.US,D,20000628,000000,4.53388,4.62926,4.53388,4.62926,144577.98375867,0
+MSA.US,D,20000629,000000,4.6344,4.6344,4.58672,4.58672,51803.716428041,0
+MSA.US,D,20000630,000000,4.58672,4.6344,4.58672,4.58672,149127.34726213,0
+MSA.US,D,20000703,000000,4.60453,4.62926,4.60453,4.62926,17285.761972028,0
+MSA.US,D,20000705,000000,4.58147,4.62926,4.58147,4.62926,44002.786074859,0
+MSA.US,D,20000706,000000,4.58582,4.63361,4.53804,4.56109,26691.755476396,0
+MSA.US,D,20000707,000000,4.58672,4.58672,4.57504,4.58672,78489.407434091,0
+MSA.US,D,20000710,000000,4.58672,4.58672,4.58672,4.58672,47092.633715397,0
+MSA.US,D,20000711,000000,4.58088,4.58088,4.54477,4.56949,48721.954747962,0
+MSA.US,D,20000712,000000,4.58582,4.59701,4.56109,4.56109,42390.647708272,0
+MSA.US,D,20000713,000000,4.55762,4.57099,4.51003,4.51003,51849.199955625,0
+MSA.US,D,20000714,000000,4.55842,4.55842,4.51083,4.53547,51841.113995165,0
+MSA.US,D,20000717,000000,4.49184,4.49184,4.46729,4.46729,48650.191848885,0
+MSA.US,D,20000718,000000,4.41278,4.56949,4.41278,4.56949,73871.313266731,0
+MSA.US,D,20000719,000000,4.55762,4.55762,4.51003,4.51003,48705.782827043,0
+MSA.US,D,20000720,000000,4.54051,4.54051,4.46809,4.49272,58059.217588424,0
+MSA.US,D,20000721,000000,4.5035,4.52854,4.46729,4.46729,36096.738235706,0
+MSA.US,D,20000724,000000,4.43297,4.43297,4.20541,4.22836,174195.84617631,0
+MSA.US,D,20000725,000000,4.21422,4.21422,4.20293,4.20293,21983.704998924,0
+MSA.US,D,20000726,000000,4.19948,4.19948,4.15188,4.15188,130441.70338557,0
+MSA.US,D,20000727,000000,4.15456,4.17751,4.15456,4.17751,25130.154362678,0
+MSA.US,D,20000728,000000,4.16356,4.16356,4.12706,4.15188,66005.695229875,0
+MSA.US,D,20000731,000000,4.15298,4.23737,4.1417,4.23737,97411.565654085,0
+MSA.US,D,20000801,000000,4.23737,4.23737,4.23737,4.23737,78554.095117766,0
+MSA.US,D,20000802,000000,4.22411,4.29683,4.1422,4.29683,186942.35209546,0
+MSA.US,D,20000803,000000,4.27022,4.27022,4.1407,4.15188,122586.19279929,0
+MSA.US,D,20000804,000000,4.12616,4.12616,4.12616,4.12616,7857.5320763972,0
+MSA.US,D,20000807,000000,4.169,4.18058,4.03683,4.169,125559.80475823,0
+MSA.US,D,20000808,000000,4.17405,4.17405,4.07877,4.09202,113166.04886412,0
+MSA.US,D,20000809,000000,4.10915,4.10915,4.05008,4.10915,156967.69667255,0
+MSA.US,D,20000810,000000,4.10963,4.18058,4.09816,4.169,48652.213338999,0
+MSA.US,D,20000811,000000,4.16515,4.16515,4.0579,4.0579,78544.99841225,0
+MSA.US,D,20000814,000000,4.06096,4.06096,4.04968,4.04968,69067.242008805,0
+MSA.US,D,20000815,000000,4.03129,4.03129,3.91315,3.91315,95868.157951402,0
+MSA.US,D,20000816,000000,3.90139,3.90139,3.85359,3.85359,26723.088573175,0
+MSA.US,D,20000817,000000,3.82232,3.82232,3.79759,3.81085,175812.02752312,0
+MSA.US,D,20000818,000000,3.81698,3.81698,3.62604,3.6487,187070.71671775,0
+MSA.US,D,20000821,000000,3.64959,3.67452,3.64959,3.67452,17287.783462143,0
+MSA.US,D,20000822,000000,3.67788,3.72547,3.55728,3.72547,169588.87020459,0
+MSA.US,D,20000823,000000,3.72596,3.72596,3.69134,3.69134,42107.639092193,0
+MSA.US,D,20000824,000000,3.69945,3.69945,3.66274,3.67452,174840.70152295,0
+MSA.US,D,20000825,000000,3.67452,3.67452,3.60359,3.67452,163911.51521704,0
+MSA.US,D,20000828,000000,3.67165,3.67165,3.6487,3.6487,21870.501552493,0
+MSA.US,D,20000829,000000,3.67204,3.7684,3.66046,3.7684,148390.51411528,0
+MSA.US,D,20000830,000000,3.75881,3.78374,3.67452,3.67452,924149.47462721,0
+MSA.US,D,20000831,000000,3.7699,3.93848,3.7699,3.93848,398160.77898006,0
+MSA.US,D,20000901,000000,3.96163,3.96163,3.93848,3.93848,57771.155247059,0
+MSA.US,D,20000905,000000,3.96727,3.96727,3.89595,3.89595,174640.57400157,0
+MSA.US,D,20000906,000000,3.89652,4.04107,3.89652,4.04107,152783.21213483,0
+MSA.US,D,20000907,000000,4.0105,4.08372,4.0105,4.08372,117082.68596162,0
+MSA.US,D,20000908,000000,4.1324,4.22836,4.1324,4.22836,60870.099593114,0
+MSA.US,D,20000912,000000,4.25458,4.27971,4.25458,4.27971,51470.170559091,0
+MSA.US,D,20000913,000000,4.27417,4.29683,4.22559,4.29683,95274.850602695,0
+MSA.US,D,20000914,000000,4.32473,4.34788,4.30009,4.34788,129545.17251964,0
+MSA.US,D,20000915,000000,4.27457,4.27457,4.2626,4.2626,64032.720877787,0
+MSA.US,D,20000918,000000,4.25131,4.25131,4.22836,4.22836,7805.9840784687,0
+MSA.US,D,20000919,000000,4.20343,4.20343,4.15565,4.169,7805.9840784687,0
+MSA.US,D,20000920,000000,4.1412,4.17751,4.1412,4.17751,29679.517866134,0
+MSA.US,D,20000921,000000,4.17851,4.34531,4.17851,4.32236,170219.57512042,0
+MSA.US,D,20000922,000000,4.30059,4.31365,4.30059,4.31365,4686.824831265,0
+MSA.US,D,20000925,000000,4.29683,4.29683,4.28495,4.29683,18742.245599773,0
+MSA.US,D,20000926,000000,4.27596,4.27596,4.08372,4.08372,160794.37745995,0
+MSA.US,D,20000927,000000,4.1043,4.11755,4.08144,4.11755,81222.46206936,0
+MSA.US,D,20000928,000000,4.14377,4.19215,4.1323,4.169,104577.7481112,0
+MSA.US,D,20000929,000000,4.16613,4.24864,4.16613,4.23737,114020.12843763,0
+MSA.US,D,20001002,000000,4.22767,4.22767,4.1319,4.20293,112394.85038531,0
+MSA.US,D,20001003,000000,4.20353,4.22836,4.18058,4.22836,112379.68920945,0
+MSA.US,D,20001004,000000,4.18058,4.22836,4.1324,4.22836,207588.84138341,0
+MSA.US,D,20001005,000000,4.26418,4.26418,4.17998,4.20293,99908.105945917,0
+MSA.US,D,20001006,000000,4.23015,4.23015,4.10915,4.10915,138854.1344985,0
+MSA.US,D,20001009,000000,4.0859,4.0859,3.98982,3.98982,74893.176519785,0
+MSA.US,D,20001010,000000,4.00823,4.22529,4.00823,4.17751,173378.15342484,0
+MSA.US,D,20001011,000000,4.17979,4.17979,4.08372,4.08372,87418.329271355,0
+MSA.US,D,20001012,000000,4.05849,4.05849,4.0105,4.02416,42150.090384605,0
+MSA.US,D,20001013,000000,3.98468,4.15188,3.98468,4.15188,117166.57780139,0
+MSA.US,D,20001016,000000,4.1226,4.1226,4.10915,4.10915,12480.679969045,0
+MSA.US,D,20001017,000000,4.11241,4.11241,3.90791,4.04107,236971.20020266,0
+MSA.US,D,20001018,000000,3.98914,3.98914,3.9645,3.9645,17163.46182008,0
+MSA.US,D,20001019,000000,3.9643,3.9643,3.83302,3.8448,85828.427296031,0
+MSA.US,D,20001020,000000,3.86497,3.86497,3.84212,3.85359,34361.288972112,0
+MSA.US,D,20001023,000000,3.8442,3.8442,3.77147,3.81935,238792.56279613,0
+MSA.US,D,20001024,000000,3.84864,4.04107,3.84864,4.04107,129396.5929962,0
+MSA.US,D,20001025,000000,4.01456,4.01456,3.67817,3.7509,368049.67297442,0
+MSA.US,D,20001026,000000,3.7509,3.7509,3.7509,3.7509,3117.1377570889,0
+MSA.US,D,20001027,000000,3.74654,3.93848,3.74654,3.93848,170194.30649397,0
+MSA.US,D,20001030,000000,3.93877,4.0579,3.93877,4.0579,131154.27865105,0
+MSA.US,D,20001031,000000,4.06413,4.06413,3.96797,4.04107,95099.991707762,0
+MSA.US,D,20001101,000000,4.05097,4.27971,4.05097,4.27971,182485.97713729,0
+MSA.US,D,20001102,000000,4.35184,4.59225,4.35184,4.54387,107599.8758329,0
+MSA.US,D,20001103,000000,4.58721,4.61234,4.58721,4.61234,4688.8463213798,0
+MSA.US,D,20001106,000000,4.65785,4.8021,4.65785,4.76539,85902.211685223,0
+MSA.US,D,20001107,000000,4.88006,4.95338,4.85731,4.95338,199627.20256609,0
+MSA.US,D,20001108,000000,4.94101,4.94101,4.80833,4.80833,85786.986748676,0
+MSA.US,D,20001109,000000,4.80546,4.90143,4.80546,4.8765,107690.84288807,0
+MSA.US,D,20001110,000000,4.86462,4.86462,4.69752,4.69752,129552.24773504,0
+MSA.US,D,20001113,000000,4.68318,4.68318,4.61234,4.61234,207621.18522524,0
+MSA.US,D,20001114,000000,4.61076,4.61076,4.44177,4.44177,78075.001960548,0
+MSA.US,D,20001115,000000,4.44177,4.44177,4.44177,4.44177,63689.067558264,0
+MSA.US,D,20001116,000000,4.45611,4.63777,4.45611,4.63777,280998.24415889,0
+MSA.US,D,20001117,000000,4.63777,4.66062,4.63777,4.63777,169216.91602344,0
+MSA.US,D,20001120,000000,4.62579,4.62579,4.49272,4.49272,111778.29590028,0
+MSA.US,D,20001121,000000,4.48965,4.56109,4.48965,4.56109,51269.032292665,0
+MSA.US,D,20001122,000000,4.53794,4.53794,4.50123,4.50123,12425.088990887,0
+MSA.US,D,20001124,000000,4.55268,4.55268,4.55268,4.55268,9317.0479393144,0
+MSA.US,D,20001127,000000,4.55505,4.55505,4.51834,4.51834,26378.424508595,0
+MSA.US,D,20001128,000000,4.53774,4.58612,4.53774,4.56109,55929.577752436,0
+MSA.US,D,20001129,000000,4.53833,4.62312,4.53833,4.58672,124276.1585353,0
+MSA.US,D,20001130,000000,4.60363,4.61521,4.59225,4.60363,141196.03079654,0
+MSA.US,D,20001201,000000,4.63777,4.69782,4.61264,4.63777,414508.5695388,0
+MSA.US,D,20001204,000000,4.60393,4.60393,4.54387,4.54387,34133.871334192,0
+MSA.US,D,20001205,000000,4.541,4.63777,4.541,4.63777,51230.623980482,0
+MSA.US,D,20001206,000000,4.65221,4.7375,4.65221,4.68892,224970.6241359,0
+MSA.US,D,20001207,000000,4.68585,4.69752,4.68585,4.69752,26393.585684456,0
+MSA.US,D,20001208,000000,4.65795,4.74294,4.65795,4.73175,46603.433107605,0
+MSA.US,D,20001211,000000,4.78498,4.80833,4.75985,4.80833,57411.330006617,0
+MSA.US,D,20001212,000000,4.83108,4.83108,4.73453,4.7829,167668.45459548,0
+MSA.US,D,20001213,000000,4.70623,4.85088,4.70623,4.85088,271867.17331015,0
+MSA.US,D,20001214,000000,4.85088,4.85088,4.85088,4.85088,7768.5865113441,0
+MSA.US,D,20001215,000000,4.80823,4.95338,4.80823,4.95338,271549.79936211,0
+MSA.US,D,20001218,000000,4.92785,4.96446,4.89104,4.92785,145931.37139056,0
+MSA.US,D,20001219,000000,4.92418,4.99582,4.92418,4.99582,130492.24063844,0
+MSA.US,D,20001220,000000,4.92448,4.92448,4.73175,4.73175,163111.00513157,0
+MSA.US,D,20001221,000000,4.70603,4.70603,4.53774,4.56109,141378.97565194,0
+MSA.US,D,20001222,000000,4.56435,4.63777,4.56435,4.63777,38811.599459941,0
+MSA.US,D,20001226,000000,4.60997,4.635,4.56168,4.58672,91652.340316897,0
+MSA.US,D,20001227,000000,4.59265,4.59265,4.39883,4.39883,82229.164146552,0
+MSA.US,D,20001228,000000,4.39616,4.541,4.38458,4.49272,251499.64965804,0
+MSA.US,D,20001229,000000,4.513,4.85088,4.41644,4.85088,307598.02183507,0
+MSA.US,D,20010102,000000,4.82792,4.82792,4.68258,4.70613,141375.94341677,0
+MSA.US,D,20010103,000000,4.70613,4.70613,4.6346,4.70613,172443.21424674,0
+MSA.US,D,20010104,000000,4.7088,4.7088,4.61234,4.61234,85392.796176282,0
+MSA.US,D,20010105,000000,4.58959,4.58959,4.49272,4.49272,24842.092021314,0
+MSA.US,D,20010108,000000,4.49272,4.49272,4.49272,4.49272,4658.5239696571,0
+MSA.US,D,20010109,000000,4.49272,4.49272,4.49272,4.49272,4658.5239696571,0
+MSA.US,D,20010110,000000,4.49222,4.61234,4.49222,4.61234,104023.85981974,0
+MSA.US,D,20010111,000000,4.60997,4.60997,4.44177,4.44177,197289.34924828,0
+MSA.US,D,20010112,000000,4.44701,4.55505,4.44701,4.51834,102409.69996304,0
+MSA.US,D,20010116,000000,4.5135,4.56178,4.24894,4.52696,624453.45765106,0
+MSA.US,D,20010117,000000,4.53774,4.56109,4.53774,4.56109,13978.604144144,0
+MSA.US,D,20010118,000000,4.5327,4.56722,4.50727,4.54387,142738.42775417,0
+MSA.US,D,20010119,000000,4.50113,4.6345,4.48965,4.56109,240805.96695053,0
+MSA.US,D,20010122,000000,4.58058,4.59255,4.51884,4.54387,51200.301628759,0
+MSA.US,D,20010123,000000,4.56168,4.635,4.56168,4.58672,108741.00700273,0
+MSA.US,D,20010124,000000,4.60967,4.70613,4.58632,4.70613,212837.6404666,0
+MSA.US,D,20010125,000000,4.73453,4.73453,4.63777,4.63777,80729.218481338,0
+MSA.US,D,20010126,000000,4.6157,4.62926,4.6157,4.62926,26375.392273422,0
+MSA.US,D,20010129,000000,4.60542,4.60542,4.47986,4.51834,153810.12911316,0
+MSA.US,D,20010130,000000,4.55268,4.55268,4.55268,4.55268,1551.4936631425,0
+MSA.US,D,20010131,000000,4.55238,4.56949,4.55238,4.56949,15524.033336942,0
+MSA.US,D,20010201,000000,4.48273,4.48273,4.46729,4.46729,66764.764767998,0
+MSA.US,D,20010202,000000,4.44741,4.44741,4.39883,4.39883,97742.079287862,0
+MSA.US,D,20010205,000000,4.39359,4.44177,4.39359,4.44177,49711.474159177,0
+MSA.US,D,20010206,000000,4.42841,4.61234,4.42841,4.61234,86873.537685405,0
+MSA.US,D,20010207,000000,4.5791,4.64617,4.5791,4.64617,91618.98573,0
+MSA.US,D,20010208,000000,4.67793,4.72631,4.67793,4.69752,102424.8611389,0
+MSA.US,D,20010209,000000,4.69911,4.78617,4.69911,4.75718,82224.110421265,0
+MSA.US,D,20010212,000000,4.75006,4.75006,4.72058,4.73977,116531.82990533,0
+MSA.US,D,20010213,000000,4.76786,4.8106,4.76786,4.79122,62114.326758801,0
+MSA.US,D,20010214,000000,4.76539,4.76539,4.76539,4.76539,3103.9980713424,0
+MSA.US,D,20010215,000000,4.76965,4.77371,4.74887,4.74887,15526.054827057,0
+MSA.US,D,20010216,000000,4.76282,4.76282,4.71444,4.71444,55896.223165541,0
+MSA.US,D,20010220,000000,4.68773,4.75551,4.66893,4.69752,100870.33524059,0
+MSA.US,D,20010221,000000,4.74314,4.74314,4.68892,4.68892,27814.693235191,0
+MSA.US,D,20010222,000000,4.68476,4.68476,4.66319,4.66319,6172.620065675,0
+MSA.US,D,20010223,000000,4.64538,4.73858,4.64538,4.72295,41674.029462559,0
+MSA.US,D,20010226,000000,4.72048,4.74392,4.70139,4.73977,35516.570572745,0
+MSA.US,D,20010227,000000,4.74106,4.74106,4.73175,4.73175,4630.2231080493,0
+MSA.US,D,20010228,000000,4.73048,4.73977,4.71306,4.73977,12358.379817097,0
+MSA.US,D,20010301,000000,4.75036,4.80833,4.73997,4.80833,86476.314877839,0
+MSA.US,D,20010302,000000,4.80833,4.80833,4.80833,4.80833,3089.8476405386,0
+MSA.US,D,20010305,000000,4.80566,4.80566,4.75718,4.75718,47899.20827122,0
+MSA.US,D,20010306,000000,4.80636,4.80833,4.80636,4.80833,49415.325857353,0
+MSA.US,D,20010307,000000,4.81467,4.90203,4.79527,4.90203,115895.06051916,0
+MSA.US,D,20010308,000000,4.85345,4.87235,4.83376,4.83376,63358.553924487,0
+MSA.US,D,20010309,000000,4.83732,4.86107,4.83138,4.85088,17007.807081237,0
+MSA.US,D,20010312,000000,4.86482,4.94407,4.86482,4.91894,77299.760501506,0
+MSA.US,D,20010313,000000,4.91558,4.91558,4.88273,4.90203,10818.004349586,0
+MSA.US,D,20010314,000000,4.89095,4.91004,4.885,4.885,7726.1352189324,0
+MSA.US,D,20010315,000000,4.86107,4.86107,4.80437,4.85088,139150.28280033,0
+MSA.US,D,20010316,000000,4.85375,4.95061,4.80497,4.90203,236427.41936177,0
+MSA.US,D,20010319,000000,4.85295,4.85295,4.78478,4.85088,112821.38479954,0
+MSA.US,D,20010320,000000,4.82822,4.90569,4.80853,4.8765,103456.83184253,0
+MSA.US,D,20010321,000000,4.85464,4.85464,4.82525,4.82525,288913.38870356,0
+MSA.US,D,20010322,000000,4.80447,4.82387,4.756,4.76539,143722.8934401,0
+MSA.US,D,20010323,000000,4.78498,4.78498,4.75798,4.76539,24724.845594653,0
+MSA.US,D,20010326,000000,4.76659,4.82713,4.76659,4.79963,12364.444287441,0
+MSA.US,D,20010327,000000,4.78884,4.89352,4.78884,4.89352,52525.38839904,0
+MSA.US,D,20010328,000000,4.87294,4.98009,4.86375,4.97009,95800.438032555,0
+MSA.US,D,20010329,000000,4.94091,4.9603,4.90203,4.90203,271966.22632577,0
+MSA.US,D,20010330,000000,4.95208,4.98108,4.95208,4.96179,214727.73372398,0
+MSA.US,D,20010402,000000,4.98108,5.01027,4.95208,4.96179,60246.469892684,0
+MSA.US,D,20010403,000000,4.95189,5.04707,4.95001,5.04707,391003.69322846,0
+MSA.US,D,20010404,000000,5.02006,5.02985,5.01057,5.02985,21625.901248597,0
+MSA.US,D,20010405,000000,5.04994,5.12394,5.04994,5.12394,80317.845242968,0
+MSA.US,D,20010406,000000,5.08447,5.08447,5.04588,5.05548,142218.90479465,0
+MSA.US,D,20010409,000000,5.06459,5.09001,5.06459,5.09001,26254.102866532,0
+MSA.US,D,20010410,000000,5.09209,5.10297,5.08357,5.09001,27832.886646225,0
+MSA.US,D,20010411,000000,5.091,5.091,5.05548,5.05548,63376.747335521,0
+MSA.US,D,20010412,000000,5.01363,5.06419,5.01363,5.06419,29333.843056496,0
+MSA.US,D,20010416,000000,5.09545,5.09545,5.04707,5.04707,15458.33490821,0
+MSA.US,D,20010417,000000,5.06735,5.09793,5.06735,5.09793,26261.178081933,0
+MSA.US,D,20010418,000000,5.09673,5.14541,5.09673,5.10693,61802.006536057,0
+MSA.US,D,20010419,000000,5.1103,5.14928,5.1103,5.14928,15442.162987291,0
+MSA.US,D,20010420,000000,5.11484,5.13452,5.08595,5.11484,37088.279137036,0
+MSA.US,D,20010423,000000,5.12938,5.12938,5.01294,5.01294,95728.675133479,0
+MSA.US,D,20010424,000000,5.01027,5.02965,4.96179,4.96179,88055.098657531,0
+MSA.US,D,20010425,000000,4.97386,5.02224,4.94437,4.94437,145142.99024577,0
+MSA.US,D,20010426,000000,4.94556,5.10515,4.94556,5.09001,172964.75869636,0
+MSA.US,D,20010427,000000,5.09229,5.10168,5.04341,5.07279,66372.595685718,0
+MSA.US,D,20010430,000000,5.09436,5.14076,5.09436,5.14076,68019.099384259,0
+MSA.US,D,20010501,000000,5.14729,5.14928,5.10069,5.14928,29334.853801554,0
+MSA.US,D,20010502,000000,5.14928,5.14928,5.14928,5.14928,7716.0277683582,0
+MSA.US,D,20010503,000000,5.12513,5.12513,5.11484,5.11484,9276.6181370174,0
+MSA.US,D,20010504,000000,5.12869,5.15808,5.12869,5.15808,12358.379817097,0
+MSA.US,D,20010507,000000,5.16549,5.16757,5.14818,5.15808,10810.929134183,0
+MSA.US,D,20010508,000000,5.16806,5.29391,5.16806,5.29391,89562.119538148,0
+MSA.US,D,20010509,000000,5.30332,5.43926,5.30332,5.43926,38608.439703399,0
+MSA.US,D,20010510,000000,5.46329,5.55105,5.46329,5.54156,47660.672437669,0
+MSA.US,D,20010511,000000,5.5464,5.5464,5.40393,5.50752,384032.58456741,0
+MSA.US,D,20010514,000000,5.50802,5.5838,5.50802,5.5838,161332.09383049,0
+MSA.US,D,20010515,000000,5.58241,5.81709,5.58241,5.79721,158303.90163846,0
+MSA.US,D,20010516,000000,5.83579,5.99201,5.83579,5.93365,106056.46813021,0
+MSA.US,D,20010517,000000,5.95086,5.95086,5.8533,5.8824,147613.25116611,0
+MSA.US,D,20010518,000000,5.86201,5.87369,5.75457,5.75457,63053.308917146,0
+MSA.US,D,20010521,000000,5.73765,5.74735,5.70797,5.73765,55343.345619131,0
+MSA.US,D,20010522,000000,5.73953,5.75694,5.72954,5.73765,113717.91566547,0
+MSA.US,D,20010523,000000,5.73755,5.74715,5.71212,5.71212,64545.168621899,0
+MSA.US,D,20010524,000000,5.72875,5.79721,5.71915,5.79721,110658.39037666,0
+MSA.US,D,20010525,000000,5.79721,5.83599,5.79721,5.79721,72234.917018765,0
+MSA.US,D,20010529,000000,5.79394,5.81324,5.75457,5.75457,56902.925242734,0
+MSA.US,D,20010530,000000,5.74329,5.74735,5.73765,5.73765,7685.7054166355,0
+MSA.US,D,20010531,000000,5.74309,5.7608,5.66315,5.71212,90635.530789129,0
+MSA.US,D,20010601,000000,5.71014,5.73765,5.71014,5.73765,15368.378598099,0
+MSA.US,D,20010604,000000,5.71024,5.73765,5.71024,5.73765,32281.175643938,0
+MSA.US,D,20010605,000000,5.74141,5.74141,5.71212,5.71212,55303.926561892,0
+MSA.US,D,20010606,000000,5.71806,5.74735,5.70797,5.73765,32281.175643938,0
+MSA.US,D,20010607,000000,5.73646,5.75575,5.73646,5.74606,46127.37218556,0
+MSA.US,D,20010608,000000,5.74606,5.74606,5.74606,5.74606,6149.3729293543,0
+MSA.US,D,20010611,000000,5.76446,5.76446,5.75457,5.75457,3076.7079547921,0
+MSA.US,D,20010612,000000,5.75585,5.77524,5.73666,5.77139,70725.874648035,0
+MSA.US,D,20010613,000000,5.74487,5.75457,5.74487,5.75457,15378.486048672,0
+MSA.US,D,20010614,000000,5.75348,5.77257,5.75348,5.76307,9229.1131193186,0
+MSA.US,D,20010615,000000,5.79948,5.85835,5.79948,5.84826,102935.2873929,0
+MSA.US,D,20010618,000000,5.83155,5.83155,5.76307,5.76307,19996.580216034,0
+MSA.US,D,20010619,000000,5.76881,5.76881,5.73162,5.73765,44580.932247704,0
+MSA.US,D,20010620,000000,5.72647,5.75407,5.72647,5.74606,73802.582602827,0
+MSA.US,D,20010621,000000,5.73716,5.75457,5.73716,5.75457,64567.405013163,0
+MSA.US,D,20010622,000000,5.74141,5.74141,5.71212,5.71212,43014.277408701,0
+MSA.US,D,20010625,000000,5.73755,5.87408,5.73755,5.87408,49190.940454605,0
+MSA.US,D,20010626,000000,5.85192,5.85192,5.78364,5.82283,189162.95898661,0
+MSA.US,D,20010627,000000,5.85577,5.87507,5.83589,5.86548,161382.63108337,0
+MSA.US,D,20010628,000000,5.86766,5.9847,5.86766,5.9847,79895.353808965,0
+MSA.US,D,20010629,000000,6.00102,6.68398,6.00102,6.68398,467336.17071001,0
+MSA.US,D,20010702,000000,6.67409,6.86533,6.664,6.82022,159883.69616321,0
+MSA.US,D,20010703,000000,6.83298,6.83298,6.813,6.82922,336542.72804446,0
+MSA.US,D,20010705,000000,6.86781,7.15264,6.86781,7.15264,132194.33531515,0
+MSA.US,D,20010706,000000,7.12949,7.19776,7.1102,7.17846,147646.60575301,0
+MSA.US,D,20010709,000000,7.18341,7.2593,7.17529,7.2121,116806.75256096,0
+MSA.US,D,20010710,000000,7.20231,7.20231,6.8114,6.8114,175222.76315464,0
+MSA.US,D,20010711,000000,6.78875,6.78875,6.56446,6.56446,195300.20297528,0
+MSA.US,D,20010712,000000,6.55981,6.55981,6.51668,6.53043,39948.68764954,0
+MSA.US,D,20010713,000000,6.5242,6.5242,6.39945,6.41101,141460.84600159,0
+MSA.US,D,20010716,000000,6.41705,6.47552,6.41705,6.43653,32298.358309914,0
+MSA.US,D,20010717,000000,6.45167,6.45959,6.44208,6.45374,66080.490364125,0
+MSA.US,D,20010718,000000,6.44603,6.44603,6.41131,6.43653,78441.902416393,0
+MSA.US,D,20010719,000000,6.4208,6.4208,6.41101,6.41101,46117.264734985,0
+MSA.US,D,20010720,000000,6.40854,6.44723,6.40854,6.42822,29218.61811995,0
+MSA.US,D,20010723,000000,6.43259,6.43259,6.39775,6.41101,92203.19637319,0
+MSA.US,D,20010724,000000,6.41982,6.41982,6.26331,6.28299,138366.95538082,0
+MSA.US,D,20010725,000000,6.27824,6.27824,6.22956,6.24925,35336.657952525,0
+MSA.US,D,20010726,000000,6.2165,6.2165,6.12825,6.20642,79929.719140918,0
+MSA.US,D,20010727,000000,6.21393,6.22333,6.21393,6.22333,9226.0808841464,0
+MSA.US,D,20010730,000000,6.23332,6.24944,6.18099,6.18099,33797.293230071,0
+MSA.US,D,20010731,000000,6.18781,6.34403,6.18781,6.33404,162904.81313985,0
+MSA.US,D,20010801,000000,6.33978,6.35126,6.33978,6.35126,150669.74421976,0
+MSA.US,D,20010802,000000,6.36985,6.38895,6.34037,6.35987,109180.6811027,0
+MSA.US,D,20010803,000000,6.34067,6.38925,6.34067,6.38529,50740.412627634,0
+MSA.US,D,20010806,000000,6.39331,6.39558,6.38529,6.38529,93713.249488979,0
+MSA.US,D,20010807,000000,6.39281,6.39281,6.30505,6.33404,59938.192650172,0
+MSA.US,D,20010808,000000,6.33196,6.3378,6.28299,6.28299,41508.267273142,0
+MSA.US,D,20010809,000000,6.28418,6.29447,6.26478,6.27477,23057.116249906,0
+MSA.US,D,20010810,000000,6.26636,6.29189,6.26636,6.29189,36884.108635437,0
+MSA.US,D,20010813,000000,6.26745,6.28645,6.25757,6.25757,41486.030881878,0
+MSA.US,D,20010814,000000,6.27695,6.34552,6.27695,6.32573,155193.83909678,0
+MSA.US,D,20010815,000000,6.3099,6.36847,6.3099,6.36847,107663.55277152,0
+MSA.US,D,20010816,000000,6.3658,6.38529,6.3658,6.38529,46087.95312832,0
+MSA.US,D,20010817,000000,6.38291,6.4026,6.38291,6.4026,93749.636311046,0
+MSA.US,D,20010820,000000,6.30238,6.35126,6.30238,6.35126,146060.74675791,0
+MSA.US,D,20010821,000000,6.36095,6.38064,6.34166,6.35126,66111.823460904,0
+MSA.US,D,20010822,000000,6.36204,6.41101,6.33256,6.41101,140776.57159771,0
+MSA.US,D,20010823,000000,6.42338,6.42338,6.39409,6.39409,26003.438092291,0
+MSA.US,D,20010824,000000,6.40212,6.47048,6.40212,6.47048,134639.32760904,0
+MSA.US,D,20010827,000000,6.47097,6.62799,6.47097,6.59859,58137.044957845,0
+MSA.US,D,20010828,000000,6.57842,6.6176,6.56862,6.61561,71910.467855332,0
+MSA.US,D,20010829,000000,6.60829,6.60829,6.56922,6.59859,24476.202310526,0
+MSA.US,D,20010830,000000,6.59979,6.59979,6.5704,6.59008,35181.003213681,0
+MSA.US,D,20010831,000000,6.5892,6.5892,6.53043,6.53043,180511.99204014,0
+MSA.US,D,20010904,000000,6.51658,6.51658,6.35987,6.35987,93372.628404628,0
+MSA.US,D,20010905,000000,6.32474,6.32474,6.21521,6.21521,45891.868587181,0
+MSA.US,D,20010906,000000,6.18741,6.19305,6.16377,6.16377,15307.733894653,0
+MSA.US,D,20010907,000000,6.16506,6.16506,5.9847,5.9847,73481.165674566,0
+MSA.US,D,20010910,000000,5.95779,5.96768,5.94799,5.96768,22962.10621451,0
+MSA.US,D,20010917,000000,6.29071,7.14117,6.27122,7.03343,652134.73253867,0
+MSA.US,D,20010918,000000,7.00859,7.04807,6.97901,7.04183,485096.98285903,0
+MSA.US,D,20010919,000000,7.05618,7.27206,7.05618,7.27206,237227.92944725,0
+MSA.US,D,20010920,000000,7.27256,7.28226,7.15471,7.20389,189770.41676612,0
+MSA.US,D,20010921,000000,7.25307,7.59598,7.22368,7.59598,711638.30481416,0
+MSA.US,D,20010924,000000,7.64436,8.42873,7.64436,8.38926,1002536.7968105,0
+MSA.US,D,20010925,000000,8.43813,9.39565,8.43813,9.38971,2923486.0793022,0
+MSA.US,D,20010926,000000,9.37585,9.37585,8.74929,8.80825,2268790.118788,0
+MSA.US,D,20010927,000000,8.8497,9.11357,8.70161,9.11357,1480171.4489106,0
+MSA.US,D,20010928,000000,9.3156,9.3156,8.78511,8.8232,905740.77489638,0
+MSA.US,D,20011001,000000,8.86901,8.91827,8.72109,8.78144,407128.10912951,0
+MSA.US,D,20011002,000000,8.73,9.65426,8.7204,9.64338,1892042.9845946,0
+MSA.US,D,20011003,000000,9.64635,9.69879,9.41286,9.62657,1437018.699429,0
+MSA.US,D,20011004,000000,9.62161,10.0322,9.49894,9.98268,816062.41967662,0
+MSA.US,D,20011005,000000,10.0342,10.0342,9.5217,9.65229,284701.61404928,0
+MSA.US,D,20011008,000000,9.72747,10.1757,9.40989,9.44847,684265.30716905,0
+MSA.US,D,20011009,000000,9.43166,9.60479,9.39168,9.56423,267843.39723655,0
+MSA.US,D,20011010,000000,9.59095,9.69977,9.06787,9.19094,370490.62228808,0
+MSA.US,D,20011011,000000,9.20716,9.26574,8.95794,9.06014,289371.25621458,0
+MSA.US,D,20011012,000000,8.94756,9.0932,8.8413,9.0367,482075.86588239,0
+MSA.US,D,20011015,000000,9.10486,9.50389,9.10486,9.23111,483603.10166416,0
+MSA.US,D,20011016,000000,9.25209,9.27276,9.07449,9.21459,156057.01537582,0
+MSA.US,D,20011017,000000,9.19193,9.19193,8.76107,8.79084,251046.83587231,0
+MSA.US,D,20011018,000000,8.76491,8.76491,7.86262,8.30428,512564.99053953,0
+MSA.US,D,20011019,000000,8.31773,8.44526,8.31773,8.40598,59709.764267194,0
+MSA.US,D,20011022,000000,8.40598,8.40598,8.13232,8.33772,157694.42236884,0
+MSA.US,D,20011023,000000,8.33247,8.64669,8.33247,8.63551,270843.28856698,0
+MSA.US,D,20011024,000000,8.61019,8.63106,8.25847,8.27825,130144.54433869,0
+MSA.US,D,20011025,000000,8.27726,8.60919,8.11125,8.60919,189875.53425209,0
+MSA.US,D,20011026,000000,8.56467,8.85713,8.56467,8.85713,269430.2669767,0
+MSA.US,D,20011029,000000,8.84417,9.05728,8.72465,8.74663,203492.29166567,0
+MSA.US,D,20011030,000000,8.76491,8.76491,8.23562,8.23562,142285.61396844,0
+MSA.US,D,20011031,000000,8.23462,8.37184,8.18574,8.37184,156071.16580661,0
+MSA.US,D,20011101,000000,8.40162,8.58881,8.40162,8.552,22953.009508992,0
+MSA.US,D,20011102,000000,8.57348,8.74929,8.57348,8.729,157689.36864356,0
+MSA.US,D,20011105,000000,8.71753,8.73831,8.60128,8.60128,67366.158077164,0
+MSA.US,D,20011106,000000,8.6267,8.6267,8.46871,8.56804,44368.675785646,0
+MSA.US,D,20011107,000000,8.66014,8.66014,8.15053,8.15053,176092.00390403,0
+MSA.US,D,20011108,000000,8.20335,8.20335,7.36121,7.52781,315241.27595929,0
+MSA.US,D,20011109,000000,7.48953,7.48953,6.91123,6.99929,188208.8156524,0
+MSA.US,D,20011112,000000,6.94132,7.47092,6.56882,6.66706,602805.3200112,0
+MSA.US,D,20011113,000000,6.70713,6.78529,6.47137,6.53043,235584.45798388,0
+MSA.US,D,20011114,000000,6.56408,6.74047,6.56408,6.63253,378167.23099919,0
+MSA.US,D,20011115,000000,6.63807,6.74601,6.59909,6.72652,148386.47113504,0
+MSA.US,D,20011116,000000,6.72049,6.72049,6.28922,6.5048,612466.02127004,0
+MSA.US,D,20011119,000000,6.5231,6.83615,6.5231,6.77757,136304.02471862,0
+MSA.US,D,20011120,000000,6.83189,6.86098,6.6446,6.8114,147811.35719737,0
+MSA.US,D,20011121,000000,6.90085,6.91103,6.83248,6.87137,105135.6793829,0
+MSA.US,D,20011123,000000,6.89155,7.20281,6.89155,7.18698,70087.083771743,0
+MSA.US,D,20011126,000000,7.14087,7.21963,7.10149,7.10149,135727.90003589,0
+MSA.US,D,20011127,000000,7.0826,7.0826,6.86622,7.03343,80818.164046391,0
+MSA.US,D,20011128,000000,7.03521,7.27136,7.03521,7.2121,82321.141946777,0
+MSA.US,D,20011129,000000,7.20389,7.20389,7.16462,7.20389,91451.202050469,0
+MSA.US,D,20011130,000000,7.20132,7.27988,7.18183,7.22101,57941.971161763,0
+MSA.US,D,20011203,000000,7.22041,7.22041,7.03343,7.03343,231780.01358775,0
+MSA.US,D,20011204,000000,6.99791,7.0078,6.94874,7.0078,41149.452777757,0
+MSA.US,D,20011205,000000,6.97812,7.41117,6.89936,7.3146,123449.36907833,0
+MSA.US,D,20011206,000000,7.31183,7.3339,7.2115,7.28047,71657.781590977,0
+MSA.US,D,20011207,000000,7.28047,7.32024,7.24109,7.28047,128064.43101052,0
+MSA.US,D,20011210,000000,7.25524,7.26465,7.23525,7.25524,70096.180477261,0
+MSA.US,D,20011211,000000,7.20686,7.20686,7.0455,7.08428,153970.8375773,0
+MSA.US,D,20011212,000000,7.08913,7.1203,6.96318,7.04183,686317.11963563,0
+MSA.US,D,20011213,000000,6.9888,7.08715,6.9888,7.06755,109716.37598313,0
+MSA.US,D,20011214,000000,7.02412,7.26038,7.02412,7.22101,1030716.3690114,0
+MSA.US,D,20011217,000000,7.21973,7.35745,7.21973,7.35745,166225.11065348,0
+MSA.US,D,20011218,000000,7.38297,7.38297,7.28473,7.35745,114278.87917234,0
+MSA.US,D,20011219,000000,7.35942,7.37901,7.28047,7.28047,181426.71631711,0
+MSA.US,D,20011220,000000,7.3244,7.50169,7.3244,7.44282,62472.130509129,0
+MSA.US,D,20011221,000000,7.60024,8.29595,7.58055,8.29595,591182.76259591,0
+MSA.US,D,20011224,000000,8.26014,8.26994,8.1617,8.26994,137129.80343053,0
+MSA.US,D,20011226,000000,8.26904,8.41597,8.12698,8.41409,201140.28791705,0
+MSA.US,D,20011227,000000,8.32693,8.42606,8.1799,8.30428,163056.42489845,0
+MSA.US,D,20011228,000000,8.26638,8.26638,8.02231,8.02231,128035.11940385,0
+MSA.US,D,20011231,000000,8.02299,8.09987,7.90268,7.90268,163081.6935249,0
+MSA.US,D,20020102,000000,7.90555,7.90555,7.77763,7.88597,59422.712670887,0
+MSA.US,D,20020103,000000,7.8819,8.16744,7.8819,8.16744,117378.83426346,0
+MSA.US,D,20020104,000000,8.20702,8.26638,8.13035,8.15053,123437.24013764,0
+MSA.US,D,20020107,000000,8.11125,8.50452,8.11125,8.46494,271240.51137455,0
+MSA.US,D,20020108,000000,8.49136,8.49136,8.37511,8.43982,83850.399218657,0
+MSA.US,D,20020109,000000,8.46217,8.46217,8.2268,8.2268,129564.37667573,0
+MSA.US,D,20020110,000000,8.24293,8.24293,8.15765,8.23562,22866.085434054,0
+MSA.US,D,20020111,000000,8.21384,8.26272,8.18397,8.18397,60994.421235177,0
+MSA.US,D,20020114,000000,8.11125,8.13035,8.02231,8.02231,91433.008639436,0
+MSA.US,D,20020115,000000,8.03872,8.10768,8.03872,8.10768,47258.395904815,0
+MSA.US,D,20020116,000000,8.12875,8.12875,7.97125,7.97125,196628.32198072,0
+MSA.US,D,20020117,000000,8.00736,8.10768,7.87142,8.10768,71653.738610747,0
+MSA.US,D,20020118,000000,8.13132,8.13132,7.82611,7.82611,115802.07197388,0
+MSA.US,D,20020122,000000,7.81394,7.82758,7.7155,7.7155,44201.902851171,0
+MSA.US,D,20020123,000000,7.73112,7.73112,7.5383,7.6129,134199.65350907,0
+MSA.US,D,20020124,000000,7.63288,7.74122,7.63288,7.74122,67101.34287212,0
+MSA.US,D,20020125,000000,7.73371,7.77279,7.65495,7.72391,73174.909922168,0
+MSA.US,D,20020128,000000,7.68473,7.68473,7.56274,7.67276,80818.164046391,0
+MSA.US,D,20020129,000000,7.63398,7.63398,7.42729,7.47676,106729.62433846,0
+MSA.US,D,20020130,000000,7.50843,7.7155,7.42967,7.7155,60969.152608742,0
+MSA.US,D,20020131,000000,7.67136,7.67136,7.53208,7.55334,82355.50727873,0
+MSA.US,D,20020201,000000,7.57273,7.57273,7.42531,7.42531,80830.292987081,0
+MSA.US,D,20020204,000000,7.45767,7.64288,7.21973,7.22951,137250.08209237,0
+MSA.US,D,20020205,000000,7.26889,7.44609,7.26889,7.35745,176898.57845985,0
+MSA.US,D,20020206,000000,7.35675,7.52385,7.35675,7.42531,408738.22600598,0
+MSA.US,D,20020207,000000,7.45955,7.54809,7.44966,7.45955,65540.752503461,0
+MSA.US,D,20020208,000000,7.47606,7.67276,7.47606,7.67276,79292.949754742,0
+MSA.US,D,20020211,000000,7.678,7.68413,7.55008,7.63872,67048.784129134,0
+MSA.US,D,20020212,000000,7.59934,7.63872,7.47142,7.63872,62477.184234415,0
+MSA.US,D,20020213,000000,7.61082,7.76645,7.53998,7.76645,79238.369521641,0
+MSA.US,D,20020214,000000,7.78604,7.79544,7.57926,7.57926,96008.651514384,0
+MSA.US,D,20020215,000000,7.58093,7.66969,7.54147,7.63021,73130.437139641,0
+MSA.US,D,20020219,000000,7.66572,7.66572,7.52781,7.52781,54878.402892717,0
+MSA.US,D,20020220,000000,7.55958,7.63872,7.46281,7.63872,74377.6965405,0
+MSA.US,D,20020221,000000,7.59806,7.59806,7.45955,7.45955,56174.178056333,0
+MSA.US,D,20020222,000000,7.47576,7.54493,7.44837,7.54493,72907.06248195,0
+MSA.US,D,20020225,000000,7.54444,7.54444,7.45558,7.48507,50126.890377778,0
+MSA.US,D,20020226,000000,7.48656,7.49654,7.45678,7.47676,30372.888975526,0
+MSA.US,D,20020227,000000,7.44669,7.47796,7.43877,7.44282,78956.371650621,0
+MSA.US,D,20020228,000000,7.43303,7.55344,7.36605,7.36605,258258.50185703,0
+MSA.US,D,20020301,000000,7.36734,7.38515,7.2865,7.30639,191425.00642511,0
+MSA.US,D,20020304,000000,7.2879,7.2879,7.10021,7.1103,279487.18029806,0
+MSA.US,D,20020305,000000,7.09002,7.1099,6.98109,7.05044,329636.30706709,0
+MSA.US,D,20020306,000000,7.07399,7.39979,7.07399,7.39979,183708.97865676,0
+MSA.US,D,20020307,000000,7.40127,7.40127,7.30491,7.3146,124603.6399339,0
+MSA.US,D,20020308,000000,7.35784,7.6223,7.29848,7.60488,176183.98170426,0
+MSA.US,D,20020311,000000,7.60875,7.90723,7.60875,7.82611,245909.21874544,0
+MSA.US,D,20020312,000000,7.79464,7.79464,7.68987,7.68987,66809.237550524,0
+MSA.US,D,20020313,000000,7.69204,7.69204,7.50219,7.50219,59264.025696871,0
+MSA.US,D,20020314,000000,7.53295,7.62744,7.4636,7.62171,674596.51994976,0
+MSA.US,D,20020315,000000,7.57174,7.84826,7.57174,7.74923,271979.36601152,0
+MSA.US,D,20020318,000000,7.77486,7.77486,7.62695,7.77486,121467.29802073,0
+MSA.US,D,20020319,000000,7.73648,7.73648,7.65772,7.70679,376493.43718411,0
+MSA.US,D,20020320,000000,7.65208,7.65208,7.55334,7.55334,71403.073836508,0
+MSA.US,D,20020321,000000,7.59509,7.69412,7.48646,7.66435,217176.76899811,0
+MSA.US,D,20020322,000000,7.65525,7.66345,7.59598,7.59598,40998.851764201,0
+MSA.US,D,20020325,000000,7.5842,7.5842,7.4087,7.4087,63779.023868375,0
+MSA.US,D,20020326,000000,7.43818,7.48764,7.33954,7.4087,153373.48724836,0
+MSA.US,D,20020327,000000,7.41017,7.45955,7.41017,7.45955,28850.706919049,0
+MSA.US,D,20020328,000000,7.47626,7.47626,7.38762,7.4173,86571.324913237,0
+MSA.US,D,20020401,000000,7.25722,7.38326,7.25524,7.25524,31911.242952921,0
+MSA.US,D,20020402,000000,7.26989,7.26989,7.15156,7.16145,50113.750692032,0
+MSA.US,D,20020403,000000,7.18025,7.18025,7.06755,7.06755,100241.65181487,0
+MSA.US,D,20020404,000000,7.06074,7.20883,6.91243,7.1103,489104.5870117,0
+MSA.US,D,20020405,000000,7.10901,7.14829,7.01017,7.11841,54695.458037324,0
+MSA.US,D,20020408,000000,7.17302,7.4636,7.17302,7.45955,163963.06321496,0
+MSA.US,D,20020409,000000,7.47082,7.65653,7.44125,7.63872,1350956.7900247,0
+MSA.US,D,20020410,000000,7.62408,7.79227,7.60478,7.79227,284024.41486081,0
+MSA.US,D,20020411,000000,7.78297,7.8361,7.78297,7.82611,293119.0988875,0
+MSA.US,D,20020412,000000,7.83322,7.9201,7.83322,7.9201,356859.71444369,0
+MSA.US,D,20020415,000000,7.92138,8.09918,7.90328,8.09918,340188.48546658,0
+MSA.US,D,20020416,000000,8.09661,8.17536,8.09661,8.17536,98741.706149652,0
+MSA.US,D,20020417,000000,8.14429,8.20513,8.09661,8.20078,56222.693819088,0
+MSA.US,D,20020418,000000,8.22502,8.42329,8.22502,8.42329,147346.41447096,0
+MSA.US,D,20020419,000000,8.42873,8.52698,8.42873,8.51699,113862.45220868,0
+MSA.US,D,20020422,000000,8.51699,8.8506,8.49037,8.80825,200549.00205846,0
+MSA.US,D,20020423,000000,8.80212,8.80212,8.74108,8.78144,124525.81256448,0
+MSA.US,D,20020424,000000,8.76204,8.78609,8.73089,8.78144,92634.784512709,0
+MSA.US,D,20020425,000000,8.776,8.87465,8.776,8.87465,74452.491674749,0
+MSA.US,D,20020426,000000,8.85713,8.88928,8.79084,8.79084,78979.618786941,0
+MSA.US,D,20020429,000000,8.81212,8.8322,8.78144,8.78144,15185.433742705,0
+MSA.US,D,20020430,000000,8.76107,8.8497,8.70081,8.8497,144282.84620191,0
+MSA.US,D,20020501,000000,8.88474,9.57709,8.88474,9.43264,431465.83936717,0
+MSA.US,D,20020502,000000,9.45342,9.97491,9.45342,9.97491,249092.05493126,0
+MSA.US,D,20020503,000000,9.95798,9.95798,9.8175,9.83828,142744.49222451,0
+MSA.US,D,20020506,000000,9.85808,9.88479,9.65229,9.65229,98707.3408177,0
+MSA.US,D,20020507,000000,9.61864,9.81454,9.61864,9.81355,206606.3971876,0
+MSA.US,D,20020508,000000,9.8284,9.8739,9.51773,9.52763,294621.06604284,0
+MSA.US,D,20020509,000000,9.48013,9.51873,8.59337,8.59337,176160.73456794,0
+MSA.US,D,20020510,000000,8.59505,8.75294,8.58495,8.58495,127540.86507078,0
+MSA.US,D,20020513,000000,8.69221,8.90906,8.64847,8.90906,168575.09291198,0
+MSA.US,D,20020514,000000,8.91105,9.54048,8.75463,9.52763,481418.88159507,0
+MSA.US,D,20020515,000000,9.55533,9.7067,9.52367,9.61766,181561.14540974,0
+MSA.US,D,20020516,000000,9.58006,9.59985,9.31462,9.3532,107498.80132716,0
+MSA.US,D,20020517,000000,9.36211,9.49597,9.31877,9.48409,49922.719876178,0
+MSA.US,D,20020520,000000,9.46134,9.46134,9.39565,9.41583,57533.630158565,0
+MSA.US,D,20020521,000000,9.40197,9.40197,9.15464,9.16146,78682.459740059,0
+MSA.US,D,20020522,000000,9.16998,9.20716,8.99228,9.02146,184625.72442384,0
+MSA.US,D,20020523,000000,9.06391,9.06391,8.88761,9.0367,184684.34763717,0
+MSA.US,D,20020524,000000,9.06688,9.06688,8.94202,8.94202,114981.34698726,0
+MSA.US,D,20020528,000000,8.92006,8.94014,8.82131,8.89978,113505.65920341,0
+MSA.US,D,20020529,000000,8.87929,9.0272,8.87929,9.0272,124112.417836,0
+MSA.US,D,20020530,000000,9.02523,9.15464,8.91649,8.95983,239217.07572025,0
+MSA.US,D,20020531,000000,8.95983,9.07074,8.89978,8.89978,127183.06132045,0
+MSA.US,D,20020603,000000,8.87929,8.87929,8.48217,8.48217,139256.41103134,0
+MSA.US,D,20020604,000000,8.46059,8.46059,8.21384,8.29595,86294.380767503,0
+MSA.US,D,20020605,000000,8.32861,8.32861,8.27251,8.30428,28743.567942962,0
+MSA.US,D,20020606,000000,8.27578,8.27578,8.02794,8.04793,107452.30705452,0
+MSA.US,D,20020607,000000,7.98747,8.11629,7.88814,8.11629,195260.78391803,0
+MSA.US,D,20020610,000000,8.11966,8.12529,8.0779,8.10768,90801.292978547,0
+MSA.US,D,20020611,000000,8.08918,8.11966,7.96432,7.98837,130125.3401826,0
+MSA.US,D,20020612,000000,8.02448,8.03457,7.78743,7.86044,118098.48474434,0
+MSA.US,D,20020613,000000,7.87776,7.87776,7.63021,7.63021,128666.83506474,0
+MSA.US,D,20020614,000000,7.52978,7.52978,7.38139,7.52781,196815.30981634,0
+MSA.US,D,20020617,000000,7.53285,8.04793,7.53285,8.04793,121073.10744833,0
+MSA.US,D,20020618,000000,8.06405,8.19257,8.06405,8.08216,124158.91210864,0
+MSA.US,D,20020619,000000,8.06217,8.1521,7.4833,7.48507,243522.84966487,0
+MSA.US,D,20020620,000000,7.50605,7.53612,7.34765,7.4173,186066.03613067,0
+MSA.US,D,20020621,000000,7.49527,7.53504,7.38623,7.39979,202735.24361767,0
+MSA.US,D,20020624,000000,7.43135,7.53285,7.43135,7.5107,136241.35852506,0
+MSA.US,D,20020625,000000,7.51554,7.7893,7.51554,7.74923,178517.79204184,0
+MSA.US,D,20020626,000000,7.72767,8.32188,7.60865,8.31139,324006.45709726,0
+MSA.US,D,20020627,000000,8.32861,8.32861,8.05723,8.26994,229940.45758323,0
+MSA.US,D,20020628,000000,8.26816,8.34473,7.85084,7.92851,718917.6907177,0
+MSA.US,D,20020701,000000,7.95908,7.96917,7.77673,7.80048,143769.38771273,0
+MSA.US,D,20020702,000000,7.80088,7.80088,7.49387,7.49387,90794.217763144,0
+MSA.US,D,20020703,000000,7.51654,7.53642,7.39741,7.53642,263201.04518781,0
+MSA.US,D,20020705,000000,7.55086,7.60488,7.55086,7.60488,66604.056303868,0
+MSA.US,D,20020708,000000,7.6588,8.08137,7.6588,7.84362,242040.08666564,0
+MSA.US,D,20020709,000000,7.84223,8.0225,7.83245,7.99648,75647.192332622,0
+MSA.US,D,20020710,000000,7.96225,7.96225,7.83352,7.84362,55972.029044848,0
+MSA.US,D,20020711,000000,7.80998,7.80998,7.67136,7.68126,142260.345342,0
+MSA.US,D,20020712,000000,7.69858,7.69858,7.39167,7.39167,109001.77922755,0
+MSA.US,D,20020715,000000,7.4169,7.4169,7.18856,7.29779,163383.90629706,0
+MSA.US,D,20020716,000000,7.27899,7.29867,7.13998,7.16976,179998.53355097,0
+MSA.US,D,20020717,000000,7.19904,7.21903,7.05251,7.13573,173954.27810758,0
+MSA.US,D,20020718,000000,7.15234,7.20221,7.09318,7.09318,90849.808741303,0
+MSA.US,D,20020719,000000,7.09744,7.09744,6.79222,6.87137,225403.22302047,0
+MSA.US,D,20020722,000000,6.86514,6.87285,6.63708,6.66706,187763.07708208,0
+MSA.US,D,20020723,000000,6.68141,6.80033,6.62175,6.67547,258757.80991539,0
+MSA.US,D,20020724,000000,6.34037,6.78608,6.32038,6.78608,327047.78897504,0
+MSA.US,D,20020725,000000,6.8222,7.08596,6.80261,7.05044,99838.364536955,0
+MSA.US,D,20020726,000000,7.05134,7.11841,7.05134,7.11841,63544.531015053,0
+MSA.US,D,20020729,000000,7.13444,7.57056,7.13444,7.57056,171056.47202795,0
+MSA.US,D,20020730,000000,7.54938,7.58113,7.45024,7.46815,105981.67299597,0
+MSA.US,D,20020731,000000,7.46449,7.46449,7.33191,7.33191,264941.5481767,0
+MSA.US,D,20020801,000000,7.35101,7.4087,7.31114,7.4087,60565.86533083,0
+MSA.US,D,20020802,000000,7.40088,7.41107,7.33191,7.33191,34822.188718296,0
+MSA.US,D,20020805,000000,7.33568,7.33568,7.24654,7.24654,46906.656624832,0
+MSA.US,D,20020806,000000,7.25623,7.40246,7.25623,7.29779,158886.09079153,0
+MSA.US,D,20020807,000000,7.31342,7.39297,7.27385,7.38297,346622.88850212,0
+MSA.US,D,20020808,000000,7.36457,7.37426,7.16609,7.37426,177063.32990421,0
+MSA.US,D,20020809,000000,7.43659,7.43659,7.35745,7.35745,146737.94594638,0
+MSA.US,D,20020812,000000,7.33528,7.50348,7.33528,7.49387,68094.905263566,0
+MSA.US,D,20020813,000000,7.49309,7.49309,7.25524,7.25524,199773.76059942,0
+MSA.US,D,20020814,000000,7.23121,7.34052,7.09269,7.34052,402786.95910788,0
+MSA.US,D,20020815,000000,7.36121,7.36121,7.25247,7.27206,60563.843840715,0
+MSA.US,D,20020816,000000,7.27612,7.55334,7.25623,7.55334,174021.99802643,0
+MSA.US,D,20020819,000000,7.58628,7.65782,7.58628,7.65574,60503.19913727,0
+MSA.US,D,20020820,000000,7.63111,7.65069,7.6129,7.6129,18163.08868187,0
+MSA.US,D,20020821,000000,7.61092,7.6129,7.53217,7.6129,68110.066439426,0
+MSA.US,D,20020822,000000,7.60953,7.62171,7.59183,7.62171,21104.356798968,0
+MSA.US,D,20020823,000000,7.64614,7.66592,7.53642,7.53642,63279.715810008,0
+MSA.US,D,20020826,000000,7.50338,7.73241,7.47389,7.73241,75362.162226429,0
+MSA.US,D,20020827,000000,7.71857,7.73628,7.63872,7.63872,42172.326775868,0
+MSA.US,D,20020828,000000,7.63001,7.76922,7.63001,7.74923,131010.7528529,0
+MSA.US,D,20020829,000000,7.76764,7.88734,7.76764,7.87736,125017.03466239,0
+MSA.US,D,20020830,000000,7.87221,7.87221,7.70679,7.70679,82854.815337097,0
+MSA.US,D,20020903,000000,7.68304,7.68304,7.43392,7.43392,120579.86386031,0
+MSA.US,D,20020904,000000,7.45549,7.45549,7.35002,7.36605,185351.43937506,0
+MSA.US,D,20020905,000000,7.38653,7.38653,7.04183,7.04183,200405.47626031,0
+MSA.US,D,20020906,000000,7.0169,7.08428,6.98296,7.08428,263813.55669262,0
+MSA.US,D,20020909,000000,7.18995,7.94523,7.18995,7.93702,756122.20553634,0
+MSA.US,D,20020910,000000,7.94998,7.94998,7.66158,7.68126,666337.72208557,0
+MSA.US,D,20020911,000000,7.70778,7.79929,7.70778,7.78377,179243.50699306,0
+MSA.US,D,20020912,000000,7.80741,7.96452,7.78782,7.96254,212387.85891605,0
+MSA.US,D,20020913,000000,7.94849,8.00825,7.79307,7.98837,436730.81037128,0
+MSA.US,D,20020916,000000,8.00291,8.04249,7.84135,7.84362,170291.33801948,0
+MSA.US,D,20020917,000000,7.89477,7.89477,7.69175,7.7155,286283.43006416,0
+MSA.US,D,20020918,000000,7.69314,7.73251,7.54355,7.6129,120581.88535043,0
+MSA.US,D,20020919,000000,7.62171,7.65139,7.56195,7.56195,73871.313266731,0
+MSA.US,D,20020920,000000,7.61914,7.64307,7.49358,7.5193,186759.40724006,0
+MSA.US,D,20020923,000000,7.53523,7.53523,7.40573,7.42531,174807.34693605,0
+MSA.US,D,20020924,000000,7.40404,7.49387,7.36437,7.49387,111536.72783155,0
+MSA.US,D,20020925,000000,7.49823,7.52791,7.39257,7.46815,180765.68904954,0
+MSA.US,D,20020926,000000,7.4454,7.69412,7.4454,7.66435,174810.37917122,0
+MSA.US,D,20020927,000000,7.677,7.6868,7.63715,7.64693,126541.23820898,0
+MSA.US,D,20020930,000000,7.66355,7.83274,7.56996,7.80048,459688.87360555,0
+MSA.US,D,20021001,000000,7.80483,7.80483,7.68116,7.74122,102434.96858947,0
+MSA.US,D,20021002,000000,7.7159,7.76576,7.68987,7.68987,82864.922787671,0
+MSA.US,D,20021003,000000,7.69324,7.76823,7.68878,7.76645,37651.264134021,0
+MSA.US,D,20021004,000000,7.78633,7.81809,7.6883,7.69838,79828.644635175,0
+MSA.US,D,20021007,000000,7.69699,7.69699,7.46025,7.46815,165699.52322361,0
+MSA.US,D,20021008,000000,7.46449,7.46449,7.36298,7.38297,79901.418279309,0
+MSA.US,D,20021009,000000,7.389,7.39494,7.09032,7.1103,165689.41577304,0
+MSA.US,D,20021010,000000,7.12701,7.18698,7.12504,7.18698,81374.073827973,0
+MSA.US,D,20021011,000000,7.21943,7.28917,7.21943,7.28917,75317.689443902,0
+MSA.US,D,20021014,000000,7.2406,7.34052,7.2406,7.34052,112954.80314712,0
+MSA.US,D,20021015,000000,7.3245,7.55334,7.3245,7.55334,140176.18903361,0
+MSA.US,D,20021016,000000,7.52347,7.52347,7.48359,7.49387,107019.70816994,0
+MSA.US,D,20021017,000000,7.51811,7.51811,7.4087,7.46815,274160.55384544,0
+MSA.US,D,20021018,000000,7.46865,7.46865,7.1103,7.1103,216908.9215579,0
+MSA.US,D,20021021,000000,7.15987,7.184,7.07052,7.1103,120504.05798099,0
+MSA.US,D,20021022,000000,7.10594,7.11614,6.89689,6.89689,137155.07205697,0
+MSA.US,D,20021023,000000,6.90846,7.0078,6.86849,7.0078,93426.197892671,0
+MSA.US,D,20021024,000000,7.03085,7.05064,6.93123,6.93123,57239.503346856,0
+MSA.US,D,20021025,000000,6.93251,7.05193,6.9142,7.04183,171682.1232185,0
+MSA.US,D,20021028,000000,7.06044,7.07854,6.95101,6.99098,146108.25177561,0
+MSA.US,D,20021029,000000,6.96942,6.96942,6.87582,6.93993,102446.0867851,0
+MSA.US,D,20021030,000000,6.93113,7.06044,6.93113,6.99098,146108.25177561,0
+MSA.US,D,20021031,000000,6.97239,7.01236,6.95259,6.98208,55719.342780493,0
+MSA.US,D,20021101,000000,6.98039,7.16976,6.96258,7.16976,88870.769918871,0
+MSA.US,D,20021104,000000,7.18965,7.28927,7.18965,7.22951,137076.23394249,0
+MSA.US,D,20021105,000000,7.20835,7.20835,7.1109,7.11841,105463.1607815,0
+MSA.US,D,20021106,000000,7.04896,7.17866,6.99929,6.99929,316381.39638406,0
+MSA.US,D,20021107,000000,6.97812,6.99781,6.87859,6.88838,103976.35480204,0
+MSA.US,D,20021108,000000,6.89007,6.89007,6.53162,6.64133,805974.17325851,0
+MSA.US,D,20021111,000000,6.28873,6.39231,6.11965,6.24925,1026557.1531002,0
+MSA.US,D,20021112,000000,6.23302,6.26261,6.01398,6.03575,301295.01565699,0
+MSA.US,D,20021113,000000,6.02862,6.02862,5.73022,5.83986,879015.66483309,0
+MSA.US,D,20021114,000000,5.84599,5.87744,5.61655,5.72053,866041.74127602,0
+MSA.US,D,20021115,000000,5.7144,5.7144,5.4532,5.47319,575798.21207689,0
+MSA.US,D,20021118,000000,5.50554,6.06107,5.47576,5.99331,748819.57249647,0
+MSA.US,D,20021119,000000,6.01101,6.24026,6.01101,6.17238,229097.49620535,0
+MSA.US,D,20021120,000000,6.19889,6.37707,6.19889,6.37707,227754.21602403,0
+MSA.US,D,20021121,000000,6.3569,6.37707,6.30683,6.37707,166319.10994382,0
+MSA.US,D,20021122,000000,6.3657,6.52192,6.3459,6.52192,140873.60312322,0
+MSA.US,D,20021125,000000,6.50936,6.57545,6.50936,6.54705,77906.207535959,0
+MSA.US,D,20021126,000000,6.52756,6.55784,6.48759,6.54705,91394.600327254,0
+MSA.US,D,20021127,000000,6.54487,6.67547,6.54487,6.67547,161869.81020105,0
+MSA.US,D,20021129,000000,6.664,6.664,6.60433,6.62422,101934.64978605,0
+MSA.US,D,20021202,000000,6.61542,6.63936,6.51143,6.51351,106411.23964537,0
+MSA.US,D,20021203,000000,6.496,6.52202,6.32573,6.32573,236782.19087693,0
+MSA.US,D,20021204,000000,6.33049,6.39014,6.3003,6.3003,203669.17205073,0
+MSA.US,D,20021205,000000,6.27725,6.27725,6.08719,6.08719,116864.36502922,0
+MSA.US,D,20021206,000000,6.08641,6.20642,6.06611,6.20642,50947.615364404,0
+MSA.US,D,20021209,000000,6.2257,6.55664,6.15576,6.16377,452571.20691119,0
+MSA.US,D,20021210,000000,6.14744,6.20939,6.06127,6.18929,143782.52739848,0
+MSA.US,D,20021211,000000,6.21007,6.3003,6.18998,6.3003,82365.614729304,0
+MSA.US,D,20021212,000000,6.32702,6.42704,6.28635,6.37707,142346.25867189,0
+MSA.US,D,20021213,000000,6.39815,6.44584,6.38796,6.42822,28465.613052171,0
+MSA.US,D,20021216,000000,6.4507,6.47048,6.39044,6.47048,392346.97340978,0
+MSA.US,D,20021217,000000,6.46493,6.72335,6.46493,6.6073,173864.32179748,0
+MSA.US,D,20021218,000000,6.60592,6.60592,6.38529,6.38529,116899.74110623,0
+MSA.US,D,20021219,000000,6.18801,6.37837,6.18801,6.36847,338550.06772849,0
+MSA.US,D,20021220,000000,6.38431,6.56446,6.36441,6.56446,179879.26563419,0
+MSA.US,D,20021223,000000,6.58761,6.72197,6.58761,6.71812,133337.48797508,0
+MSA.US,D,20021224,000000,6.70713,6.76708,6.62689,6.66706,109385.86234936,0
+MSA.US,D,20021226,000000,6.68616,6.72652,6.68616,6.72652,14986.316966393,0
+MSA.US,D,20021227,000000,6.70012,6.70012,6.59008,6.59008,52423.30314824,0
+MSA.US,D,20021230,000000,6.56684,6.56684,6.3565,6.47048,118300.63375583,0
+MSA.US,D,20021231,000000,6.44386,6.6439,6.3656,6.45374,248859.58356805,0
+MSA.US,D,20030102,000000,6.42704,6.64133,6.40706,6.64133,131859.77870114,0
+MSA.US,D,20030103,000000,6.6175,6.6175,6.54705,6.54705,131851.69274068,0
+MSA.US,D,20030106,000000,6.56812,6.66845,6.54774,6.65806,73409.402775489,0
+MSA.US,D,20030107,000000,6.63718,6.63718,6.56704,6.6073,109380.80862407,0
+MSA.US,D,20030108,000000,6.60849,6.63857,6.58861,6.59859,118342.07430318,0
+MSA.US,D,20030109,000000,6.62828,6.65806,6.61809,6.65806,70409.511445062,0
+MSA.US,D,20030110,000000,6.61917,6.6454,6.60909,6.64133,46434.638683016,0
+MSA.US,D,20030113,000000,6.64827,6.70653,6.64827,6.65806,80923.281532363,0
+MSA.US,D,20030114,000000,6.65044,6.95111,6.64065,6.86285,220145.32723175,0
+MSA.US,D,20030115,000000,6.86849,6.89838,6.82872,6.88838,97380.232557305,0
+MSA.US,D,20030116,000000,6.93103,7.37149,6.93103,7.16145,489726.19522202,0
+MSA.US,D,20030117,000000,7.1387,7.15838,7.00839,7.08428,247201.96167388,0
+MSA.US,D,20030121,000000,7.06805,7.06805,6.8114,6.8114,83903.9687067,0
+MSA.US,D,20030122,000000,6.77807,6.78786,6.70822,6.71812,104874.90715809,0
+MSA.US,D,20030123,000000,6.72652,6.73048,6.6162,6.72652,149856.09444853,0
+MSA.US,D,20030124,000000,6.70733,6.70733,6.6073,6.6073,67426.802780609,0
+MSA.US,D,20030127,000000,6.5706,6.5706,6.4406,6.47048,119802.60091115,0
+MSA.US,D,20030128,000000,6.43119,6.7096,6.36906,6.7096,145294.60200438,0
+MSA.US,D,20030129,000000,6.68903,6.78698,6.68903,6.76936,86881.623645866,0
+MSA.US,D,20030130,000000,6.73374,6.74176,6.48393,6.48778,238361.98540168,0
+MSA.US,D,20030131,000000,6.48986,6.6262,6.48986,6.55644,200815.83875362,0
+MSA.US,D,20030203,000000,6.54043,6.58069,6.51034,6.53043,137779.71250245,0
+MSA.US,D,20030204,000000,6.5245,6.53449,6.45671,6.53043,64434.997410641,0
+MSA.US,D,20030205,000000,6.53182,6.53182,6.40369,6.48778,178288.3529138,0
+MSA.US,D,20030206,000000,6.468,6.468,6.41803,6.42822,38951.082277865,0
+MSA.US,D,20030207,000000,6.40903,6.41487,6.37707,6.37707,65927.867860453,0
+MSA.US,D,20030210,000000,6.42575,6.42575,6.30169,6.32573,131879.99360228,0
+MSA.US,D,20030211,000000,6.30693,6.30693,6.11678,6.14676,242734.46852008,0
+MSA.US,D,20030212,000000,6.11628,6.23233,6.10629,6.20642,205289.39637777,0
+MSA.US,D,20030213,000000,6.20987,6.60048,6.20987,6.53043,293528.45063575,0
+MSA.US,D,20030214,000000,6.5528,6.88076,6.55071,6.86285,256392.66648102,0
+MSA.US,D,20030218,000000,6.91837,6.92252,6.80449,6.88838,106369.79909801,0
+MSA.US,D,20030219,000000,6.90253,6.93281,6.87225,6.92261,98392.999104842,0
+MSA.US,D,20030220,000000,6.89442,6.92261,6.85425,6.92261,113269.14485999,0
+MSA.US,D,20030221,000000,6.942,6.99227,6.92192,6.98208,117784.14303148,0
+MSA.US,D,20030224,000000,6.97901,7.01533,6.95902,6.99929,77561.543471378,0
+MSA.US,D,20030225,000000,7.02184,7.04183,6.96131,7.04183,153583.72222031,0
+MSA.US,D,20030226,000000,7.09318,7.11347,7.06301,7.09318,181889.63755341,0
+MSA.US,D,20030227,000000,7.09338,7.22417,7.09338,7.20389,144612.34909062,0
+MSA.US,D,20030228,000000,7.18233,7.27276,7.18233,7.2121,240082.2734894,0
+MSA.US,D,20030303,000000,7.17569,7.22417,6.90412,6.9138,324915.11690388,0
+MSA.US,D,20030304,000000,6.89155,6.90164,6.80112,6.87137,171458.74856081,0
+MSA.US,D,20030305,000000,6.88314,6.88314,6.82477,6.86285,74529.308299113,0
+MSA.US,D,20030306,000000,6.82941,6.94982,6.7285,6.93993,196867.86855933,0
+MSA.US,D,20030307,000000,6.93765,7.08823,6.89917,7.0078,283460.41911878,0
+MSA.US,D,20030310,000000,7.01353,7.0638,6.9428,6.96515,189316.59223534,0
+MSA.US,D,20030311,000000,6.99395,7.01403,6.94972,6.97396,163967.1061952,0
+MSA.US,D,20030312,000000,6.96268,6.97298,6.89254,6.92261,147584.9503045,0
+MSA.US,D,20030313,000000,6.93825,6.95625,6.93825,6.94804,101437.3632178,0
+MSA.US,D,20030314,000000,6.94914,6.99148,6.89492,6.96515,251855.43191826,0
+MSA.US,D,20030317,000000,6.97555,6.97555,6.84683,6.89689,204395.89774701,0
+MSA.US,D,20030318,000000,6.90283,6.96515,6.87255,6.96515,132673.42847235,0
+MSA.US,D,20030319,000000,6.95922,7.22101,6.95922,7.22101,311635.94833946,0
+MSA.US,D,20030320,000000,7.21447,7.50813,7.18253,7.50219,161046.05297925,0
+MSA.US,D,20030321,000000,7.4817,7.4817,7.02107,7.10149,448855.7080801,0
+MSA.US,D,20030324,000000,7.08546,7.08546,6.90273,7.03343,262371.22349567,0
+MSA.US,D,20030325,000000,7.04025,7.05618,6.96388,7.05044,150630.32516251,0
+MSA.US,D,20030326,000000,7.05281,7.06281,6.94577,6.98208,262403.5673375,0
+MSA.US,D,20030327,000000,6.94587,7.11723,6.94587,7.09318,123746.52812522,0
+MSA.US,D,20030328,000000,7.08171,7.0918,6.97099,7.06755,134207.73946952,0
+MSA.US,D,20030331,000000,7.04045,7.1855,7.04045,7.16145,222212.30087418,0
+MSA.US,D,20030401,000000,7.10862,7.39979,7.09239,7.39979,241686.32589553,0
+MSA.US,D,20030402,000000,7.48487,7.55334,7.46489,7.55334,216189.27107701,0
+MSA.US,D,20030403,000000,7.55196,7.58618,7.49387,7.49387,105876.55550999,0
+MSA.US,D,20030404,000000,7.51327,7.57332,7.4831,7.55334,304243.35898948,0
+MSA.US,D,20030407,000000,7.60825,7.63645,7.52781,7.52781,268282.06059148,0
+MSA.US,D,20030408,000000,7.54176,7.60231,7.54176,7.56195,150656.60453401,0
+MSA.US,D,20030409,000000,7.56887,7.64535,7.48834,7.50219,114757.97232956,0
+MSA.US,D,20030410,000000,7.49507,7.49507,7.22951,7.22951,198411.27626202,0
+MSA.US,D,20030411,000000,7.27533,7.33548,7.14443,7.25524,231056.32012663,0
+MSA.US,D,20030414,000000,7.26455,7.56689,7.22447,7.53642,242994.22999983,0
+MSA.US,D,20030415,000000,7.48043,7.51693,7.40009,7.5107,419210.55554593,0
+MSA.US,D,20030416,000000,7.50426,7.68543,7.46409,7.64693,487599.58762121,0
+MSA.US,D,20030417,000000,7.64535,7.69364,7.60311,7.64693,450440.55633015,0
+MSA.US,D,20030421,000000,7.60201,7.77882,7.57145,7.69838,332400.69479914,0
+MSA.US,D,20030422,000000,7.64594,7.69412,7.61567,7.65574,372762.77717716,0
+MSA.US,D,20030423,000000,7.64792,7.84926,7.63802,7.80929,283206.72210936,0
+MSA.US,D,20030424,000000,7.8076,7.8076,7.64654,7.70679,159524.88166783,0
+MSA.US,D,20030425,000000,7.70333,7.79396,7.64525,7.7155,198377.92167512,0
+MSA.US,D,20030428,000000,7.69254,7.7889,7.69254,7.73241,152164.63615968,0
+MSA.US,D,20030429,000000,7.69452,7.73261,7.66435,7.66435,323704.24432508,0
+MSA.US,D,20030430,000000,7.6317,7.72184,7.60171,7.68987,86524.830640594,0
+MSA.US,D,20030501,000000,7.64644,7.64644,7.54572,7.59598,71559.739320408,0
+MSA.US,D,20030502,000000,7.62547,7.65574,7.5852,7.65574,90954.926227275,0
+MSA.US,D,20030505,000000,7.60845,7.74923,7.58648,7.74923,166924.54623321,0
+MSA.US,D,20030506,000000,7.69264,7.69264,7.48092,7.5193,362495.62888388,0
+MSA.US,D,20030507,000000,7.4912,7.58955,7.34052,7.55334,868210.80016925,0
+MSA.US,D,20030508,000000,7.61914,7.76407,7.61914,7.7155,272953.72424688,0
+MSA.US,D,20030509,000000,7.72004,7.76793,7.66752,7.75843,134164.27743205,0
+MSA.US,D,20030512,000000,7.67355,8.09017,7.65772,8.01399,366616.43648299,0
+MSA.US,D,20030513,000000,8.04109,8.08908,8.02061,8.03081,150541.37959746,0
+MSA.US,D,20030514,000000,7.9753,8.08581,7.9753,8.00548,287861.2030988,0
+MSA.US,D,20030515,000000,8.0586,8.13331,7.97837,8.13331,104365.49164915,0
+MSA.US,D,20030516,000000,8.09087,8.09087,7.80929,7.80929,184826.86269027,0
+MSA.US,D,20030519,000000,7.85658,8.03882,7.85658,7.98837,124609.70440425,0
+MSA.US,D,20030520,000000,7.96472,7.96472,7.7891,7.80929,114181.84764683,0
+MSA.US,D,20030521,000000,7.83512,7.88992,7.48507,7.48507,160154.57583861,0
+MSA.US,D,20030522,000000,7.54592,7.56649,7.3336,7.48507,358867.05412773,0
+MSA.US,D,20030523,000000,7.5295,7.5295,7.39791,7.44282,228559.7798348,0
+MSA.US,D,20030527,000000,7.4831,7.53365,7.40186,7.44282,361935.67612206,0
+MSA.US,D,20030528,000000,7.45855,7.5193,7.44866,7.5193,641165.11643048,0
+MSA.US,D,20030529,000000,7.56115,7.78377,7.44015,7.78377,151358.06160387,0
+MSA.US,D,20030530,000000,7.84045,7.9763,7.82413,7.94582,194232.85619464,0
+MSA.US,D,20030602,000000,7.9578,8.08918,7.95393,7.98837,200262.96120721,0
+MSA.US,D,20030603,000000,8.04169,8.05159,7.97076,8.03952,56355.101421611,0
+MSA.US,D,20030604,000000,8.04743,8.17456,7.9665,8.03952,228431.4152125,0
+MSA.US,D,20030605,000000,8.06365,8.44426,8.0134,8.43982,222492.27725509,0
+MSA.US,D,20030606,000000,8.44249,8.82131,8.41597,8.77244,364766.77302791,0
+MSA.US,D,20030609,000000,8.76769,8.82646,8.75651,8.80825,145387.59054967,0
+MSA.US,D,20030610,000000,8.81212,8.87078,8.80648,8.8497,259497.67529742,0
+MSA.US,D,20030611,000000,8.83833,9.0923,8.81845,9.02146,373816.98427206,0
+MSA.US,D,20030612,000000,9.0187,9.05649,8.91649,8.97912,452546.94902982,0
+MSA.US,D,20030613,000000,8.98476,9.03284,8.98476,9.00365,292124.525751,0
+MSA.US,D,20030616,000000,8.98851,9.06014,8.97675,8.98851,396233.28815555,0
+MSA.US,D,20030617,000000,8.98851,8.98851,8.94667,8.95983,160225.32799263,0
+MSA.US,D,20030618,000000,8.96081,8.98297,8.93826,8.96932,143899.77382515,0
+MSA.US,D,20030619,000000,8.96754,9.0272,8.96754,8.97912,201794.23996921,0
+MSA.US,D,20030620,000000,8.98011,9.00762,8.95697,8.99613,342789.13249932,0
+MSA.US,D,20030623,000000,9.03769,9.03769,8.96754,8.96932,252249.62249065,0
+MSA.US,D,20030624,000000,8.954,9.00762,8.94479,8.98851,204795.1420447,0
+MSA.US,D,20030625,000000,8.94014,8.94014,8.8506,8.89978,275847.48734628,0
+MSA.US,D,20030626,000000,8.89878,8.96081,8.8497,8.8497,154253.84619337,0
+MSA.US,D,20030627,000000,8.80212,8.9259,8.80212,8.89116,191280.4698819,0
+MSA.US,D,20030630,000000,8.89215,8.89215,8.54558,8.8232,872035.45946654,0
+MSA.US,D,20030701,000000,8.69892,8.85713,8.62018,8.73732,538367.29036539,0
+MSA.US,D,20030702,000000,8.79084,9.10685,8.79084,9.07548,217988.39727923,0
+MSA.US,D,20030703,000000,9.10299,9.44947,9.08024,9.3247,90452.585933736,0
+MSA.US,D,20030707,000000,9.28236,9.52267,9.26098,9.5019,265514.64062426,0
+MSA.US,D,20030708,000000,9.45342,9.45342,9.34133,9.41583,89025.413912656,0
+MSA.US,D,20030709,000000,9.39268,9.52763,9.35914,9.52763,120130.08230976,0
+MSA.US,D,20030710,000000,9.47816,9.50586,9.32273,9.41583,158692.02774051,0
+MSA.US,D,20030711,000000,9.36408,9.49398,9.36408,9.49398,145342.10702208,0
+MSA.US,D,20030714,000000,9.50289,9.50289,9.36992,9.39862,105309.52753278,0
+MSA.US,D,20030715,000000,9.3443,9.35023,9.2414,9.30205,87521.425267213,0
+MSA.US,D,20030716,000000,9.27949,9.30402,9.18312,9.29225,151310.55658616,0
+MSA.US,D,20030717,000000,9.29028,9.29028,9.15285,9.16146,123163.32822707,0
+MSA.US,D,20030718,000000,9.16898,9.23111,9.08874,9.23111,32630.893433807,0
+MSA.US,D,20030721,000000,9.23111,9.30502,9.18599,9.23111,213589.63478933,0
+MSA.US,D,20030722,000000,9.18115,9.37585,9.15464,9.3532,91980.832460558,0
+MSA.US,D,20030723,000000,9.3433,9.3433,9.16344,9.16711,86042.705248205,0
+MSA.US,D,20030724,000000,9.19875,9.27276,9.09418,9.09418,94961.519634895,0
+MSA.US,D,20030725,000000,9.10012,9.12812,8.96932,9.0452,96405.874321951,0
+MSA.US,D,20030728,000000,9.08973,9.09616,8.94756,9.09418,146891.57919511,0
+MSA.US,D,20030729,000000,9.15087,9.15087,8.98951,9.09418,182504.17054831,0
+MSA.US,D,20030730,000000,9.05174,9.10299,9.00365,9.00365,56353.079931497,0
+MSA.US,D,20030731,000000,8.91827,9.00178,8.76591,8.85713,151310.55658616,0
+MSA.US,D,20030801,000000,8.90075,9.00762,8.80112,8.95043,212062.39900756,0
+MSA.US,D,20030804,000000,8.90265,8.95697,8.85713,8.90906,57824.724735102,0
+MSA.US,D,20030805,000000,8.95597,9.00276,8.77244,8.77244,127550.97252135,0
+MSA.US,D,20030806,000000,8.80648,8.99901,8.79539,8.81656,218118.78339163,0
+MSA.US,D,20030807,000000,8.79728,8.97308,8.6178,8.91748,439146.49105851,0
+MSA.US,D,20030808,000000,8.96754,8.97912,8.93163,8.97912,406552.99519184,0
+MSA.US,D,20030811,000000,9.0281,9.12347,9.02226,9.12347,66746.571356965,0
+MSA.US,D,20030812,000000,9.11456,9.50389,9.10101,9.4554,183898.99872755,0
+MSA.US,D,20030813,000000,9.37882,9.47618,9.37882,9.40791,121122.63395614,0
+MSA.US,D,20030814,000000,9.43264,9.43264,9.33935,9.43264,67954.411700583,0
+MSA.US,D,20030815,000000,9.42473,9.42473,9.42473,9.42473,32506.571791744,0
+MSA.US,D,20030818,000000,9.42967,9.42967,9.30502,9.39862,66460.530505715,0
+MSA.US,D,20030819,000000,9.4277,9.74133,9.4277,9.74133,143283.21934011,0
+MSA.US,D,20030820,000000,9.73539,10.2212,9.73539,10.1905,310180.47545679,0
+MSA.US,D,20030821,000000,10.1648,10.418,10.1588,10.418,237838.41946194,0
+MSA.US,D,20030822,000000,10.6594,11.0156,10.5606,10.9385,339828.66022613,0
+MSA.US,D,20030825,000000,10.9197,10.9285,10.5655,10.7168,541956.4460643,0
+MSA.US,D,20030826,000000,10.6664,10.8692,10.6664,10.7674,202301.63398803,0
+MSA.US,D,20030827,000000,10.8168,11.2264,10.7178,10.9128,922860.77467899,0
+MSA.US,D,20030828,000000,10.887,11.0661,10.8247,10.9979,391438.31360316,0
+MSA.US,D,20030829,000000,11.1225,11.2254,11.0236,11.0236,310106.69106759,0
+MSA.US,D,20030902,000000,11.169,11.2719,11.1215,11.2016,274756.89342932,0
+MSA.US,D,20030903,000000,11.169,11.169,11.0384,11.0968,330857.28709646,0
+MSA.US,D,20030904,000000,11.1562,11.2273,11.1265,11.1848,174225.15778298,0
+MSA.US,D,20030905,000000,11.1789,11.2542,11.0908,11.1432,192048.63612556,0
+MSA.US,D,20030908,000000,11.1947,11.3213,11.1789,11.2095,153625.16276767,0
+MSA.US,D,20030909,000000,11.2076,11.2185,11.0394,11.1165,141837.853908,0
+MSA.US,D,20030910,000000,11.169,11.8041,11.0691,11.5251,471186.09863373,0
+MSA.US,D,20030911,000000,11.3827,11.5251,11.2729,11.5251,342683.0042683,0
+MSA.US,D,20030912,000000,11.5271,11.5271,11.2749,11.3797,125535.54687685,0
+MSA.US,D,20030915,000000,11.35,11.5766,11.35,11.4767,273267.05521468,0
+MSA.US,D,20030916,000000,11.4539,11.8001,11.4539,11.5776,367776.77180891,0
+MSA.US,D,20030917,000000,11.628,11.628,11.2709,11.3629,177269.52189592,0
+MSA.US,D,20030918,000000,11.4153,11.627,11.3728,11.5519,202372.38614205,0
+MSA.US,D,20030919,000000,11.5044,11.9338,11.4282,11.8318,218562.50047184,0
+MSA.US,D,20030922,000000,11.8823,11.9278,11.6746,11.729,180243.13385486,0
+MSA.US,D,20030923,000000,11.6854,11.727,11.541,11.6687,128473.78275877,0
+MSA.US,D,20030924,000000,11.726,11.7468,11.2709,11.2709,153640.32394352,0
+MSA.US,D,20030925,000000,11.3223,11.3223,10.888,10.888,159519.82794254,0
+MSA.US,D,20030926,000000,10.89,10.893,10.5259,10.5941,249548.91169721,0
+MSA.US,D,20030929,000000,10.6674,11.3995,10.6674,11.3995,502019.88735545,0
+MSA.US,D,20030930,000000,11.3718,11.4233,10.6901,11.0908,743108.86292204,0
+MSA.US,D,20031001,000000,11.1462,11.4292,10.7901,11.3728,311636.95908452,0
+MSA.US,D,20031002,000000,11.3649,11.5786,11.1225,11.5776,82699.160598253,0
+MSA.US,D,20031003,000000,11.5766,11.7418,11.448,11.6973,91576.534437589,0
+MSA.US,D,20031006,000000,11.7191,11.7824,11.7053,11.729,137351.15659811,0
+MSA.US,D,20031007,000000,11.7814,11.9654,11.5756,11.6785,121105.45129016,0
+MSA.US,D,20031008,000000,11.725,11.725,11.3708,11.3797,81255.816656254,0
+MSA.US,D,20031009,000000,11.4351,11.4757,11.2769,11.3728,106360.70239249,0
+MSA.US,D,20031010,000000,11.4183,11.4737,11.0156,11.168,138877.38163482,0
+MSA.US,D,20031013,000000,11.2739,11.631,11.2739,11.5776,63513.197918272,0
+MSA.US,D,20031014,000000,11.5944,11.9011,11.5944,11.8081,134377.54463917,0
+MSA.US,D,20031015,000000,11.8595,11.9506,11.639,11.639,128468.72903348,0
+MSA.US,D,20031016,000000,11.6894,11.6894,11.5816,11.6617,51679.394785977,0
+MSA.US,D,20031017,000000,11.7053,11.8081,11.3787,11.3797,100465.02647256,0
+MSA.US,D,20031020,000000,11.3787,11.4342,11.3708,11.3797,90126.115280189,0
+MSA.US,D,20031021,000000,11.4361,11.4648,11.2235,11.4253,91566.426987015,0
+MSA.US,D,20031022,000000,11.4282,11.4797,11.1947,11.2966,135847.16795266,0
+MSA.US,D,20031023,000000,11.2342,11.3738,11.075,11.2809,44310.052572315,0
+MSA.US,D,20031024,000000,11.349,11.5202,11.255,11.4153,121154.97779798,0
+MSA.US,D,20031027,000000,11.4223,11.7953,11.3757,11.448,106346.55196169,0
+MSA.US,D,20031028,000000,11.5014,11.6785,11.4639,11.631,144742.73520304,0
+MSA.US,D,20031029,000000,11.6795,11.8318,11.6795,11.7824,150635.37888781,0
+MSA.US,D,20031030,000000,11.8288,12.0317,11.6785,11.6785,113743.18429191,0
+MSA.US,D,20031031,000000,11.726,11.8813,11.4935,11.4935,143320.61690725,0
+MSA.US,D,20031103,000000,11.5816,12.2929,11.5816,12.1395,351409.77709408,0
+MSA.US,D,20031104,000000,12.1355,12.7618,12.1355,12.2692,327896.81482326,0
+MSA.US,D,20031105,000000,12.3433,12.9974,12.3433,12.8489,558453.82689153,0
+MSA.US,D,20031106,000000,12.9449,12.9904,12.1851,12.388,301371.83228136,0
+MSA.US,D,20031107,000000,12.3899,12.4917,12.3899,12.4809,73853.119855698,0
+MSA.US,D,20031110,000000,12.7431,12.7431,12.1851,12.2256,233407.31313019,0
+MSA.US,D,20031111,000000,12.191,12.3918,12.191,12.3631,160963.17188454,0
+MSA.US,D,20031112,000000,12.3543,14.0036,12.3543,13.8977,364651.54809135,0
+MSA.US,D,20031113,000000,13.8412,13.8412,13.2833,13.392,282835.77867329,0
+MSA.US,D,20031114,000000,13.395,13.8908,13.2645,13.301,382502.31655048,0
+MSA.US,D,20031117,000000,12.9667,13.412,12.9667,13.412,306073.81828847,0
+MSA.US,D,20031118,000000,13.408,13.5197,13.3506,13.5197,205011.44148698,0
+MSA.US,D,20031119,000000,13.5266,14.056,13.1081,14.0491,196788.01969979,0
+MSA.US,D,20031120,000000,14.051,14.6674,13.5701,13.5701,240459.28139583,0
+MSA.US,D,20031121,000000,13.7097,13.7097,13.3387,13.4435,139407.01204491,0
+MSA.US,D,20031124,000000,13.673,14.1085,13.6642,14.0649,266364.67721755,0
+MSA.US,D,20031125,000000,14.431,14.708,14.3766,14.6268,385425.39125655,0
+MSA.US,D,20031126,000000,14.6862,14.9049,14.6862,14.708,289755.3393364,0
+MSA.US,D,20031128,000000,14.7416,14.8029,14.7416,14.7416,86073.027599928,0
+MSA.US,D,20031201,000000,15.0404,15.6697,15.0404,15.6697,422160.92036855,0
+MSA.US,D,20031202,000000,15.7004,16.2494,15.6439,15.8922,457686.58764681,0
+MSA.US,D,20031203,000000,16.1347,16.2226,15.3006,15.4203,382625.62744749,0
+MSA.US,D,20031204,000000,15.4757,15.4757,14.432,15.0553,334845.68709305,0
+MSA.US,D,20031205,000000,14.9732,15.0493,14.9385,14.9622,366215.17069519,0
+MSA.US,D,20031208,000000,14.9632,15.1452,14.8632,14.9306,448236.12135992,0
+MSA.US,D,20031209,000000,14.981,14.981,14.6614,14.7821,150346.30580138,0
+MSA.US,D,20031210,000000,14.6773,14.7634,14.3785,14.5448,196780.9444844,0
+MSA.US,D,20031211,000000,14.8208,15.4223,14.8208,15.3273,606626.94707331,0
+MSA.US,D,20031212,000000,15.3036,16.0288,15.3036,16.0288,644935.19549465,0
+MSA.US,D,20031215,000000,16.4631,16.7471,16.0248,16.0803,1082433.1613644,0
+MSA.US,D,20031216,000000,16.1327,17.8908,15.7587,17.8334,925252.19748486,0
+MSA.US,D,20031217,000000,17.5682,17.5682,17.0439,17.2022,792317.99678769,0
+MSA.US,D,20031218,000000,17.307,17.3813,16.5403,17.0943,862375.76895275,0
+MSA.US,D,20031219,000000,17.1042,17.5198,16.571,17.5198,554857.59597723,0
+MSA.US,D,20031222,000000,17.6731,17.9105,17.3417,17.5623,368975.51544701,0
+MSA.US,D,20031223,000000,17.7246,17.9976,17.4514,17.6207,330740.0406698,0
+MSA.US,D,20031224,000000,17.9382,17.9679,17.7077,17.8412,185850.74743343,0
+MSA.US,D,20031226,000000,17.8462,18.2796,17.7868,17.9799,120224.0816001,0
+MSA.US,D,20031229,000000,17.9896,18.987,17.9472,18.5755,681910.27118526,0
+MSA.US,D,20031230,000000,18.6684,18.7189,17.8522,17.8581,318297.76901293,0
+MSA.US,D,20031231,000000,17.8996,17.8996,17.405,17.4584,501380.08573409,0
+MSA.US,D,20040102,000000,17.3466,17.7097,17.1339,17.7077,312868.04656446,0
+MSA.US,D,20040105,000000,18.0066,18.2271,17.5959,17.7404,681705.0899386,0
+MSA.US,D,20040106,000000,18.0026,18.0026,17.6751,17.7838,280111.82074354,0
+MSA.US,D,20040107,000000,17.8958,17.8958,17.68,17.7838,282844.87537881,0
+MSA.US,D,20040108,000000,17.78,17.9956,17.7404,17.7404,311599.5615174,0
+MSA.US,D,20040109,000000,17.6741,17.9976,17.4554,17.683,282868.12251513,0
+MSA.US,D,20040112,000000,18.2232,18.8802,18.1124,18.607,524720.21060008,0
+MSA.US,D,20040113,000000,18.8662,18.8772,18.332,18.5526,478275.46446649,0
+MSA.US,D,20040114,000000,18.5575,19.1127,18.2271,19.1127,489075.27540504,0
+MSA.US,D,20040115,000000,19.1235,19.7636,18.8802,19.7191,516476.57391175,0
+MSA.US,D,20040116,000000,19.7528,19.8705,19.4351,19.8705,479536.87429815,0
+MSA.US,D,20040120,000000,20.6352,21.023,20.0892,20.9212,538425.91357872,0
+MSA.US,D,20040121,000000,20.8619,20.8619,19.9813,20.0713,653027.22042438,0
+MSA.US,D,20040122,000000,20.0882,20.1367,18.7119,18.8258,862329.27468012,0
+MSA.US,D,20040123,000000,18.7129,19.0948,18.7129,19.087,367603.93440409,0
+MSA.US,D,20040126,000000,19.3105,19.5183,18.8752,19.072,665493.74996262,0
+MSA.US,D,20040127,000000,19.072,19.2106,18.6635,18.6724,438623.93586384,0
+MSA.US,D,20040128,000000,18.8792,19.3184,18.8277,19.087,416750.40207616,0
+MSA.US,D,20040129,000000,19.08,19.08,18.4398,18.9603,125728.59918282,0
+MSA.US,D,20040130,000000,18.9712,19.0958,18.4794,18.7841,75442.011085964,0
+MSA.US,D,20040202,000000,19.269,20.0189,18.8355,19.269,221799.91689076,0
+MSA.US,D,20040203,000000,19.7587,19.9269,19.2779,19.7102,160448.70265032,0
+MSA.US,D,20040204,000000,19.7606,19.7606,17.2546,17.6909,254778.50662432,0
+MSA.US,D,20040205,000000,17.6899,18.2509,15.6449,16.9292,361563.72194093,0
+MSA.US,D,20040206,000000,16.9607,18.1312,16.6659,17.868,143325.67063253,0
+MSA.US,D,20040209,000000,18.3093,18.4121,17.6157,17.9462,82905.352589967,0
+MSA.US,D,20040210,000000,18.1015,18.6269,17.6187,18.6269,143161.92993323,0
+MSA.US,D,20040211,000000,18.6308,18.7792,17.9639,18.3804,113844.25879765,0
+MSA.US,D,20040212,000000,18.4398,18.4874,17.6167,17.6305,125116.08767803,0
+MSA.US,D,20040213,000000,17.4534,17.8819,16.0099,16.7322,222133.4627597,0
+MSA.US,D,20040217,000000,16.8084,16.9292,15.4837,16.0633,350479.89164124,0
+MSA.US,D,20040218,000000,16.109,16.6472,15.8546,16.4187,143530.85187918,0
+MSA.US,D,20040219,000000,16.2573,16.5165,15.8635,16.0555,91274.32166542,0
+MSA.US,D,20040220,000000,16.5047,16.5047,15.8536,16.386,120524.27288215,0
+MSA.US,D,20040223,000000,16.6085,16.6996,16.0633,16.2672,115680.78256698,0
+MSA.US,D,20040224,000000,16.2513,16.3127,15.8882,16.1375,84922.799724581,0
+MSA.US,D,20040225,000000,16.0268,16.3651,15.9605,16.3443,57976.336493716,0
+MSA.US,D,20040226,000000,16.1881,16.1881,15.7914,16.1218,81729.856088186,0
+MSA.US,D,20040227,000000,15.9229,16.0149,15.1967,15.4737,182380.8596513,0
+MSA.US,D,20040301,000000,15.2739,15.5261,14.1193,15.5261,297142.8749611,0
+MSA.US,D,20040302,000000,15.1947,17.0923,15.162,16.7619,295162.82539361,0
+MSA.US,D,20040303,000000,16.4454,16.8242,16.2464,16.386,131422.12609127,0
+MSA.US,D,20040304,000000,16.5047,16.8361,16.193,16.6768,146877.42876432,0
+MSA.US,D,20040305,000000,16.6797,17.1675,16.5155,16.7817,78874.501300969,0
+MSA.US,D,20040308,000000,16.9122,16.9924,16.3533,16.3533,48283.291393041,0
+MSA.US,D,20040309,000000,16.3523,16.9983,16.1198,16.3206,92639.838237996,0
+MSA.US,D,20040310,000000,16.3147,16.5234,16.0229,16.0633,58144.120173248,0
+MSA.US,D,20040311,000000,15.9209,15.9397,15.5261,15.5261,90066.481321801,0
+MSA.US,D,20040312,000000,15.5291,15.9486,15.4925,15.8585,82181.659128854,0
+MSA.US,D,20040315,000000,16.6145,17.1438,15.9536,16.379,113529.91708479,0
+MSA.US,D,20040316,000000,16.5363,17.0508,16.0565,16.0891,77530.210374598,0
+MSA.US,D,20040317,000000,16.2593,16.7846,16.2593,16.3533,63418.187882874,0
+MSA.US,D,20040318,000000,16.1158,16.4571,15.8536,16.1812,58293.710441747,0
+MSA.US,D,20040319,000000,16.5155,16.5195,16.1534,16.19,76608.41088223,0
+MSA.US,D,20040322,000000,16.0189,16.1969,15.4569,15.8141,54798.554033182,0
+MSA.US,D,20040323,000000,16.5175,16.6827,16.192,16.4087,90812.411174178,0
+MSA.US,D,20040324,000000,16.573,16.6797,16.2513,16.4017,91884.811680103,0
+MSA.US,D,20040325,000000,16.566,17.0696,16.5225,16.9914,84316.352690129,0
+MSA.US,D,20040326,000000,17.1725,17.6345,17.1329,17.4436,105682.49245898,0
+MSA.US,D,20040329,000000,17.8363,17.8562,17.3891,17.6137,152268.74290059,0
+MSA.US,D,20040330,000000,17.6998,18.2866,17.6998,18.2866,80255.179049407,0
+MSA.US,D,20040331,000000,18.4934,18.7594,18.327,18.7288,161407.8997098,0
+MSA.US,D,20040401,000000,18.8525,19.5311,18.8248,19.3184,198652.84433073,0
+MSA.US,D,20040402,000000,19.3847,20.4761,19.3847,20.4334,206213.21736025,0
+MSA.US,D,20040405,000000,20.4394,22.6279,20.381,21.6049,528268.93649669,0
+MSA.US,D,20040406,000000,21.5999,21.5999,20.2128,20.938,273273.11968503,0
+MSA.US,D,20040407,000000,21.0667,21.1676,20.8371,20.8708,94484.447967792,0
+MSA.US,D,20040408,000000,21.0439,21.6049,21.0439,21.3387,180880.9139861,0
+MSA.US,D,20040412,000000,21.6949,21.8957,20.3424,20.3424,273605.65480891,0
+MSA.US,D,20040413,000000,18.8268,19.2224,17.8334,18.8909,493669.11169102,0
+MSA.US,D,20040414,000000,18.4992,19.2798,18.4992,18.9603,199505.9131592,0
+MSA.US,D,20040415,000000,18.7921,19.4451,18.7208,19.1967,95843.900070024,0
+MSA.US,D,20040416,000000,19.2927,19.632,18.6842,18.9603,115797.01824858,0
+MSA.US,D,20040419,000000,18.9603,19.354,17.8908,19.1037,118072.20537284,0
+MSA.US,D,20040420,000000,19.2224,19.6291,18.5635,18.5695,86592.550559441,0
+MSA.US,D,20040421,000000,18.4023,19.0127,18.3053,18.8909,76906.580674169,0
+MSA.US,D,20040422,000000,18.9593,19.4234,18.9593,19.1888,65092.992443023,0
+MSA.US,D,20040423,000000,19.3214,19.3887,18.7268,18.9266,51013.313793137,0
+MSA.US,D,20040426,000000,18.7634,19.5548,18.5418,18.8307,95523.493886821,0
+MSA.US,D,20040427,000000,18.8297,19.4797,18.7218,18.9089,64347.062590645,0
+MSA.US,D,20040428,000000,18.9118,19.2551,18.5418,18.6269,56922.129398825,0
+MSA.US,D,20040429,000000,18.6308,18.9929,18.0096,18.4656,85516.107073288,0
+MSA.US,D,20040430,000000,18.4924,18.5952,16.652,17.9056,175892.88712771,0
+MSA.US,D,20040503,000000,17.7671,18.336,17.306,18.33,107037.90158097,0
+MSA.US,D,20040504,000000,18.3954,19.351,17.7166,18.9761,153206.71431388,0
+MSA.US,D,20040505,000000,19.0463,19.8111,18.8307,19.3867,86444.981781059,0
+MSA.US,D,20040506,000000,19.3214,19.3214,18.4982,18.9266,75988.824162031,0
+MSA.US,D,20040507,000000,18.7674,19.26,18.1697,18.1757,103982.41927238,0
+MSA.US,D,20040510,000000,18.0096,18.0827,17.3337,17.7314,95087.862767073,0
+MSA.US,D,20040511,000000,17.5088,18.2004,17.5088,18.2004,122602.36472021,0
+MSA.US,D,20040512,000000,18.1332,18.8317,17.777,18.5755,103993.53746802,0
+MSA.US,D,20040513,000000,18.5882,18.5882,17.9432,17.9886,86734.054867481,0
+MSA.US,D,20040514,000000,17.8363,17.9699,17.3486,17.409,110796.86244953,0
+MSA.US,D,20040517,000000,17.1764,17.2131,16.5798,17.0755,161823.31592841,0
+MSA.US,D,20040518,000000,16.9053,17.0706,16.7391,16.8766,133098.95214153,0
+MSA.US,D,20040519,000000,17.0498,17.5752,16.7827,17.1132,87305.125824924,0
+MSA.US,D,20040520,000000,17.2091,18.1737,17.2091,17.9215,154095.15921935,0
+MSA.US,D,20040521,000000,17.9669,18.7792,17.9422,17.9532,147661.76692887,0
+MSA.US,D,20040524,000000,18.1243,18.8949,18.1243,18.431,127405.42523308,0
+MSA.US,D,20040525,000000,18.5645,20.0585,18.5645,19.9229,184397.29604087,0
+MSA.US,D,20040526,000000,19.8131,20.2296,19.5975,20.1634,217417.32632177,0
+MSA.US,D,20040527,000000,20.3217,21.023,19.8912,19.9309,158952.79996533,0
+MSA.US,D,20040528,000000,20.103,20.7213,19.8141,19.8141,96033.920140819,0
+MSA.US,D,20040601,000000,19.824,20.294,19.7963,20.1634,122883.35184618,0
+MSA.US,D,20040602,000000,20.5502,20.5502,19.9052,19.9309,123621.19573809,0
+MSA.US,D,20040603,000000,20.097,20.1217,19.351,19.5985,115641.36350975,0
+MSA.US,D,20040604,000000,19.7251,20.0585,19.6835,19.6835,66361.477490087,0
+MSA.US,D,20040607,000000,20.3503,22.3152,20.1921,22.2074,393887.34887728,0
+MSA.US,D,20040608,000000,22.2143,23.5401,22.2143,23.2501,451054.07858001,0
+MSA.US,D,20040609,000000,23.4778,24.3701,23.3768,23.732,282133.31085838,0
+MSA.US,D,20040610,000000,23.8765,24.2078,21.9729,22.5498,312415.23277874,0
+MSA.US,D,20040614,000000,22.6209,22.9435,21.6602,21.9373,204038.09399668,0
+MSA.US,D,20040615,000000,21.9531,23.0107,21.9531,22.3439,226977.96381993,0
+MSA.US,D,20040616,000000,22.3577,22.3577,21.7196,21.8325,214257.73727228,0
+MSA.US,D,20040617,000000,21.7868,21.7868,21.2229,21.4752,230691.4411609,0
+MSA.US,D,20040618,000000,21.4772,21.4772,19.2343,20.376,457736.11415462,0
+MSA.US,D,20040621,000000,20.1574,20.4017,19.5558,20.0793,341903.71982902,0
+MSA.US,D,20040622,000000,19.912,20.389,19.821,20.0268,175533.06188728,0
+MSA.US,D,20040623,000000,20.1614,20.4868,20,20.093,256344.15071827,0
+MSA.US,D,20040624,000000,19.8824,19.8892,19.1621,19.5064,674643.01422241,0
+MSA.US,D,20040625,000000,19.826,21.3921,19.826,20.8866,2525635.5990548,0
+MSA.US,D,20040628,000000,20.9539,21.22,20.5631,20.9539,639533.77390779,0
+MSA.US,D,20040629,000000,20.7866,21.9819,20.7213,21.8067,581099.56990307,0
+MSA.US,D,20040630,000000,21.8759,22.3439,21.5821,22.3439,366485.03962552,0
+MSA.US,D,20040701,000000,22.6852,22.6852,21.5564,21.7206,259469.37443581,0
+MSA.US,D,20040702,000000,21.6592,21.8126,21.2328,21.3644,137798.91665854,0
+MSA.US,D,20040706,000000,21.5228,21.5682,21.2259,21.5425,271010.06150145,0
+MSA.US,D,20040707,000000,21.7136,21.9155,21.2239,21.6879,251033.69618658,0
+MSA.US,D,20040708,000000,21.5821,21.5821,20.9133,20.9133,329386.65303791,0
+MSA.US,D,20040709,000000,21.22,21.5375,20.8885,21.4347,245196.64347995,0
+MSA.US,D,20040712,000000,21.4327,22.5775,21.4327,22.3805,293632.55737667,0
+MSA.US,D,20040713,000000,22.4834,22.8425,21.7206,21.9026,263237.43200988,0
+MSA.US,D,20040714,000000,21.8977,22.4934,21.4584,22.148,195130.39780564,0
+MSA.US,D,20040715,000000,22.2865,22.3864,21.8898,22.0203,329123.85932298,0
+MSA.US,D,20040716,000000,22.0203,22.1312,21.7543,22.046,199773.76059942,0
+MSA.US,D,20040719,000000,22.2163,22.2163,20.9539,21.5861,263283.92628252,0
+MSA.US,D,20040720,000000,21.7543,22.1174,21.123,21.9877,214854.07685616,0
+MSA.US,D,20040721,000000,22.154,22.5448,21.8898,22.3192,227356.99321647,0
+MSA.US,D,20040722,000000,22.3252,22.8812,21.8107,22.4884,348451.326311,0
+MSA.US,D,20040723,000000,22.4468,24.2059,22.4141,23.9466,547810.68143687,0
+MSA.US,D,20040726,000000,23.9456,25.3259,22.9326,23.0453,712524.7282295,0
+MSA.US,D,20040727,000000,22.4468,24.1931,22.4082,23.8319,514183.19337645,0
+MSA.US,D,20040728,000000,24.11,24.1397,23.4866,23.8864,329622.15663629,0
+MSA.US,D,20040729,000000,24.005,24.5719,23.7587,24.5374,345179.54456013,0
+MSA.US,D,20040730,000000,24.5393,24.763,24.1149,24.6363,309552.80277613,0
+MSA.US,D,20040802,000000,24.8727,25.1388,23.8784,24.4057,292341.83593834,0
+MSA.US,D,20040803,000000,24.842,25.2398,24.6006,24.6689,275771.68146697,0
+MSA.US,D,20040804,000000,24.6669,24.6669,23.4074,24.5442,455682.28019793,0
+MSA.US,D,20040805,000000,25.034,25.1695,24.5048,24.6066,229497.75124809,0
+MSA.US,D,20040806,000000,24.5402,24.7391,24.1881,24.3721,334872.9772096,0
+MSA.US,D,20040809,000000,24.3721,24.8697,24.3721,24.756,296743.63066342,0
+MSA.US,D,20040810,000000,24.7649,25.6959,24.759,25.3991,236912.57698933,0
+MSA.US,D,20040811,000000,25.036,25.9186,24.9054,25.8651,268535.75760088,0
+MSA.US,D,20040812,000000,26.1955,26.2203,24.9341,24.9876,279571.07213781,0
+MSA.US,D,20040813,000000,24.9866,24.9866,24.0367,24.8005,330113.3787342,0
+MSA.US,D,20040816,000000,25.5317,25.6059,24.7036,24.9034,331882.18258468,0
+MSA.US,D,20040817,000000,24.8707,25.4871,24.8411,24.9133,223601.06458309,0
+MSA.US,D,20040818,000000,24.9311,26.3627,24.9311,26.336,345704.12124493,0
+MSA.US,D,20040819,000000,26.5012,28.0664,26.1361,27.6647,530660.35930255,0
+MSA.US,D,20040820,000000,27.4916,28.4878,27.1294,27.9141,354345.99148589,0
+MSA.US,D,20040823,000000,28.0971,28.483,26.4646,26.9227,534341.49280167,0
+MSA.US,D,20040824,000000,26.9246,27.6963,26.9246,27.265,174895.28175604,0
+MSA.US,D,20040825,000000,27.3244,27.3244,25.9947,26.3954,476348.98438705,0
+MSA.US,D,20040826,000000,26.5319,26.5319,24.107,24.5106,763509.74116104,0
+MSA.US,D,20040827,000000,24.6026,26.4301,24.6026,26.0709,415852.86046517,0
+MSA.US,D,20040830,000000,25.9284,26.2381,25.0964,25.6959,229532.11658004,0
+MSA.US,D,20040831,000000,25.8097,26.5359,25.4268,26.2825,270116.56287069,0
+MSA.US,D,20040901,000000,26.2737,26.7268,25.9957,26.6062,240652.33370179,0
+MSA.US,D,20040902,000000,26.8574,27.0988,26.6082,26.796,147694.1107707,0
+MSA.US,D,20040903,000000,26.9623,27.6746,26.5625,27.4925,252212.22492353,0
+MSA.US,D,20040907,000000,27.9259,28.9568,27.5895,28.9568,573368.38095885,0
+MSA.US,D,20040908,000000,28.9213,29.2537,28.4315,28.755,381725.05360133,0
+MSA.US,D,20040909,000000,29.0557,29.2388,28.656,29.0557,244865.11910113,0
+MSA.US,D,20040910,000000,28.9935,29.2101,28.5947,28.6273,327371.22739341,0
+MSA.US,D,20040913,000000,28.5899,28.8233,28.4127,28.5165,240789.7950296,0
+MSA.US,D,20040914,000000,28.8589,28.8589,28.2565,28.3039,173264.94997842,0
+MSA.US,D,20040915,000000,28.3157,28.3217,27.7221,28.022,143795.66708424,0
+MSA.US,D,20040916,000000,28.0239,28.1971,27.9338,28.0951,105132.64714773,0
+MSA.US,D,20040917,000000,28.1248,28.4078,27.4085,27.4925,231004.7721287,0
+MSA.US,D,20040920,000000,26.334,27.9319,26.334,27.6569,298509.40227873,0
+MSA.US,D,20040921,000000,27.6529,28.2415,27.6529,28.0951,146795.55841466,0
+MSA.US,D,20040922,000000,28.0991,28.0991,27.1334,27.2038,164368.37198299,0
+MSA.US,D,20040923,000000,25.6029,27.1938,24.7708,26.8792,1326715.0805675,0
+MSA.US,D,20040924,000000,26.7288,27.1494,26.3647,26.796,157319.43595253,0
+MSA.US,D,20040927,000000,26.2648,26.2806,25.2685,25.97,321656.47483875,0
+MSA.US,D,20040928,000000,25.7038,26.07,25.2695,25.9996,187514.43379796,0
+MSA.US,D,20040929,000000,25.965,26.2411,25.771,26.0086,178673.44678069,0
+MSA.US,D,20040930,000000,26.1014,27.5925,26.1014,27.0751,247693.18377179,0
+MSA.US,D,20041001,000000,27.3946,27.6549,26.8287,27.5262,216862.42728526,0
+MSA.US,D,20041004,000000,27.5965,28.2555,27.5965,27.9398,130402.28432834,0
+MSA.US,D,20041005,000000,28.014,28.2545,27.2581,27.6302,90999.399009801,0
+MSA.US,D,20041006,000000,27.6292,27.7983,27.0316,27.3224,142263.37757718,0
+MSA.US,D,20041007,000000,26.995,27.1938,26.3083,26.3083,131605.07094667,0
+MSA.US,D,20041008,000000,26.2717,26.4992,25.8394,25.8749,256699.93297848,0
+MSA.US,D,20041011,000000,25.8759,26.2153,25.869,26.2153,153981.95577293,0
+MSA.US,D,20041012,000000,26.2104,26.4953,25.8482,26.0987,210267.31578558,0
+MSA.US,D,20041013,000000,26.2608,26.3577,25.4001,25.407,159425.8286522,0
+MSA.US,D,20041014,000000,25.2695,25.6226,25.2695,25.3991,227722.88292725,0
+MSA.US,D,20041015,000000,25.4109,25.4753,24.9371,25.1844,159245.91603199,0
+MSA.US,D,20041018,000000,25.1111,25.3328,23.272,25.2497,520098.07345249,0
+MSA.US,D,20041019,000000,25.2665,25.2942,24.8549,24.9876,203485.21645027,0
+MSA.US,D,20041020,000000,24.9173,25.2478,24.7985,25.125,186210.57267388,0
+MSA.US,D,20041021,000000,25.1676,25.2655,25.039,25.133,109342.4003119,0
+MSA.US,D,20041022,000000,25.2041,25.4061,23.2768,23.5549,379230.53479961,0
+MSA.US,D,20041025,000000,23.6083,24.5948,23.6083,24.0397,276672.25531314,0
+MSA.US,D,20041026,000000,24.4334,25.133,23.9279,25.133,232070.09741923,0
+MSA.US,D,20041027,000000,25.2675,25.4337,24.4157,24.6886,279723.69464148,0
+MSA.US,D,20041028,000000,24.8025,25.3347,24.6402,25.2002,144073.62197502,0
+MSA.US,D,20041029,000000,25.034,25.2071,24.8381,25.0804,137603.84286246,0
+MSA.US,D,20041101,000000,25.2685,25.8681,25.036,25.6366,226621.17081466,0
+MSA.US,D,20041102,000000,25.4001,26.1391,25.4001,25.8295,258380.80200897,0
+MSA.US,D,20041103,000000,26.5942,28.0971,26.1975,27.8587,521551.52484506,0
+MSA.US,D,20041104,000000,27.8547,28.656,27.3244,27.7231,424903.07170934,0
+MSA.US,D,20041105,000000,28.4226,28.753,28.2545,28.6877,320532.5263349,0
+MSA.US,D,20041108,000000,29.1705,29.785,28.5275,28.6273,254043.69496757,0
+MSA.US,D,20041109,000000,28.6897,29.6513,28.657,29.6019,321267.33799164,0
+MSA.US,D,20041110,000000,29.8512,30.6516,29.8512,30.3856,589294.69082865,0
+MSA.US,D,20041111,000000,30.8851,31.8141,30.4815,30.993,402633.32585916,0
+MSA.US,D,20041112,000000,31.4877,31.6282,30.8139,31.3442,250885.11666312,0
+MSA.US,D,20041115,000000,31.3492,32.4503,31.3492,32.1318,389484.54340715,0
+MSA.US,D,20041116,000000,31.9784,32.1109,31.461,31.739,439047.43804289,0
+MSA.US,D,20041117,000000,31.8478,32.0804,31.6816,31.8686,264611.03454292,0
+MSA.US,D,20041118,000000,31.9813,31.9813,30.6576,31.9368,182349.52655452,0
+MSA.US,D,20041119,000000,31.9418,31.9418,30.2055,30.6506,270009.42389461,0
+MSA.US,D,20041122,000000,30.6516,30.6576,29.9512,30.3162,296568.77176849,0
+MSA.US,D,20041123,000000,30.6229,31.4678,30.1876,31.4411,260046.5098636,0
+MSA.US,D,20041124,000000,31.4411,31.7103,31.1552,31.2552,205585.5446796,0
+MSA.US,D,20041126,000000,31.3096,31.4867,31.1552,31.3135,67980.691072078,0
+MSA.US,D,20041129,000000,31.3799,31.5936,31.1513,31.5362,218224.91162265,0
+MSA.US,D,20041130,000000,31.3709,31.9398,31.2195,31.5856,184877.39994314,0
+MSA.US,D,20041201,000000,31.6559,33.9789,31.6351,33.2408,533609.71338011,0
+MSA.US,D,20041202,000000,33.5782,34.1451,32.9124,33.1458,432264.32796253,0
+MSA.US,D,20041203,000000,33.4872,34.1273,33.3149,33.9205,423670.97348434,0
+MSA.US,D,20041206,000000,34.3172,34.6526,34.0857,34.1184,335243.92064568,0
+MSA.US,D,20041207,000000,34.2135,34.3133,31.4897,32.5147,508927.31907786,0
+MSA.US,D,20041208,000000,32.5176,32.9035,32.383,32.8668,269523.25552199,0
+MSA.US,D,20041209,000000,32.6977,32.8411,31.6519,32.6779,249119.34504782,0
+MSA.US,D,20041210,000000,32.6492,33.0311,32.3326,32.948,150672.77645493,0
+MSA.US,D,20041213,000000,33.2498,34.1371,33.1825,33.9888,164174.30893196,0
+MSA.US,D,20041214,000000,33.9848,33.9848,33.6069,33.9106,224980.73158647,0
+MSA.US,D,20041215,000000,33.8494,33.9749,33.3833,33.8028,125462.77323271,0
+MSA.US,D,20041216,000000,33.9472,33.9789,33.0617,33.1795,373270.17119599,0
+MSA.US,D,20041217,000000,33.6523,34.9851,33.5377,34.3638,407270.62418261,0
+MSA.US,D,20041220,000000,34.5923,34.5983,33.8454,33.8454,150393.81081908,0
+MSA.US,D,20041221,000000,33.9819,33.9819,33.4506,33.8028,144525.4250157,0
+MSA.US,D,20041222,000000,33.6306,33.9255,33.5109,33.5109,111667.11394397,0
+MSA.US,D,20041223,000000,33.4486,33.9106,33.3803,33.9106,152637.66484655,0
+MSA.US,D,20041227,000000,33.5257,34.1451,33.314,33.5436,170952.36528704,0
+MSA.US,D,20041228,000000,33.7157,34.6002,33.417,34.2796,194210.61980337,0
+MSA.US,D,20041229,000000,34.1154,34.1154,33.5119,33.9106,247490.02401525,0
+MSA.US,D,20041230,000000,34.2896,34.3886,33.9819,34.2896,274640.65774771,0
+MSA.US,D,20041231,000000,34.1521,34.1521,33.6593,33.786,174072.53527931,0
+MSA.US,D,20050103,000000,34.0838,34.3489,33.0578,33.3159,273583.41841765,0
+MSA.US,D,20050104,000000,33.4842,33.7464,32.3168,32.4473,430154.9030277,0
+MSA.US,D,20050105,000000,31.8527,31.8527,29.2537,31.1265,1219296.1280999,0
+MSA.US,D,20050106,000000,31.2552,32.3158,30.8544,31.9853,447332.51527858,0
+MSA.US,D,20050107,000000,32.2218,32.7333,32.1674,32.66,590030.51323045,0
+MSA.US,D,20050110,000000,32.6551,33.0914,32.1891,32.4563,336181.89205895,0
+MSA.US,D,20050111,000000,32.1495,32.7026,31.7834,32.4563,301061.53354872,0
+MSA.US,D,20050112,000000,32.3504,32.7719,32.2682,32.751,288321.09209992,0
+MSA.US,D,20050113,000000,32.5958,32.7204,32.3226,32.5057,219690.49195592,0
+MSA.US,D,20050114,000000,32.5265,32.952,32.4533,32.7204,163568.87264258,0
+MSA.US,D,20050118,000000,32.6502,33.1894,32.3197,32.9835,138361.90165554,0
+MSA.US,D,20050119,000000,32.9895,33.1438,32.3712,32.5502,263386.01153332,0
+MSA.US,D,20050120,000000,32.383,32.8331,31.6964,32.6206,253169.4004929,0
+MSA.US,D,20050121,000000,32.6156,32.7451,32.1802,32.4473,385281.8654584,0
+MSA.US,D,20050124,000000,32.2802,32.2802,31.4046,31.4046,460783.51050275,0
+MSA.US,D,20050125,000000,31.2412,32.0605,30.985,31.6559,355259.7050178,0
+MSA.US,D,20050126,000000,31.6638,31.92,31.5223,31.8607,138659.06070241,0
+MSA.US,D,20050127,000000,31.8804,32.1595,31.6726,32.0457,194670.5088045,0
+MSA.US,D,20050128,000000,32.2158,32.4483,31.7113,32.0536,174545.56396617,0
+MSA.US,D,20050131,000000,32.5869,32.8224,32.2662,32.6284,162065.89474219,0
+MSA.US,D,20050201,000000,32.8154,32.9807,32.6007,32.7777,200520.70119686,0
+MSA.US,D,20050202,000000,32.7977,32.948,32.5444,32.948,154877.4758938,0
+MSA.US,D,20050203,000000,32.95,33.0874,32.855,33.0172,154868.37918829,0
+MSA.US,D,20050204,000000,33.2775,34.0956,33.2725,33.972,257402.40079338,0
+MSA.US,D,20050207,000000,34.3143,35.3166,33.7048,33.9809,262489.48066738,0
+MSA.US,D,20050208,000000,34.1194,34.3182,33.0123,33.7296,188627.26410618,0
+MSA.US,D,20050209,000000,33.6326,33.8771,33.1558,33.2478,106556.78693364,0
+MSA.US,D,20050210,000000,33.1795,33.1795,32.6739,32.751,163746.76377268,0
+MSA.US,D,20050211,000000,32.7917,33.3159,32.5166,33.0806,137459.30631925,0
+MSA.US,D,20050214,000000,33.1151,33.3149,32.6877,32.9401,97406.511928798,0
+MSA.US,D,20050215,000000,32.8461,32.8461,31.6856,32.3712,473183.3308672,0
+MSA.US,D,20050216,000000,32.0477,32.5502,31.9438,32.2435,268239.60929906,0
+MSA.US,D,20050217,000000,32.1387,32.5176,31.6915,31.9774,220890.24633908,0
+MSA.US,D,20050218,000000,32.0407,32.3356,30.811,31.4333,236654.83699969,0
+MSA.US,D,20050222,000000,30.1154,31.3225,30.1154,30.7427,398664.13001866,0
+MSA.US,D,20050223,000000,30.8149,31.1236,29.8829,30.1273,361067.44611774,0
+MSA.US,D,20050224,000000,30.0155,30.899,29.2795,30.809,302354.27647717,0
+MSA.US,D,20050225,000000,30.9178,31.64,30.8218,31.5767,173867.35403265,0
+MSA.US,D,20050228,000000,30.8159,31.3185,30.717,31.0524,158435.29849592,0
+MSA.US,D,20050301,000000,26.712,27.4857,24.2069,27.4857,6024173.9605817,0
+MSA.US,D,20050302,000000,28.0427,28.1911,26.707,27.1878,1772599.1981788,0
+MSA.US,D,20050303,000000,27.1968,27.3234,26.7298,27.265,502440.35729932,0
+MSA.US,D,20050304,000000,27.3412,27.6439,26.7229,27.0751,370507.80495405,0
+MSA.US,D,20050307,000000,26.716,27.3342,26.716,27.0751,386533.16783948,0
+MSA.US,D,20050308,000000,27.0117,27.1414,26.3597,26.5052,453537.47918609,0
+MSA.US,D,20050309,000000,26.4082,26.5517,25.6702,26.5052,360074.89447135,0
+MSA.US,D,20050310,000000,26.4913,26.6249,26.1064,26.3786,526223.18850046,0
+MSA.US,D,20050311,000000,26.5438,26.7803,26.2232,26.3182,187929.85001655,0
+MSA.US,D,20050314,000000,26.339,26.4379,25.9373,26.1311,318005.66369134,0
+MSA.US,D,20050315,000000,26.0767,26.2608,25.6959,25.788,445929.60113888,0
+MSA.US,D,20050316,000000,25.3744,25.8147,25.3744,25.7563,303108.29229001,0
+MSA.US,D,20050317,000000,25.773,25.8443,25.6405,25.7127,490353.86790268,0
+MSA.US,D,20050318,000000,25.7196,25.8185,25.4565,25.8057,409771.20745467,0
+MSA.US,D,20050321,000000,25.7652,25.9393,25.503,25.7385,268701.51979031,0
+MSA.US,D,20050322,000000,25.6039,26.3044,25.6039,25.7385,344041.44562547,0
+MSA.US,D,20050323,000000,25.8374,25.8374,25.6712,25.7127,220313.1109113,0
+MSA.US,D,20050324,000000,25.7612,25.9858,25.7088,25.7216,211764.22921562,0
+MSA.US,D,20050328,000000,25.6899,25.9521,25.6445,25.7306,212045.21634158,0
+MSA.US,D,20050329,000000,25.7236,26.1688,25.4347,25.6366,319206.42881956,0
+MSA.US,D,20050330,000000,25.8057,26.069,25.5802,25.7473,180173.3924459,0
+MSA.US,D,20050331,000000,25.8057,26.0313,25.6712,25.8651,185118.96801187,0
+MSA.US,D,20050401,000000,25.7097,25.8749,25.2378,25.5069,280648.52636904,0
+MSA.US,D,20050404,000000,25.409,25.4416,24.85,25.1082,394167.32525819,0
+MSA.US,D,20050405,000000,24.9726,25.4703,24.848,25.407,328446.66013451,0
+MSA.US,D,20050406,000000,25.1428,25.5642,25.0143,25.0202,189733.019199,0
+MSA.US,D,20050407,000000,25.0173,25.3338,24.8589,25.038,301480.99274755,0
+MSA.US,D,20050408,000000,25.1774,25.1953,24.6145,24.9876,454802.93199798,0
+MSA.US,D,20050411,000000,25.041,25.047,24.6996,24.7401,335900.904933,0
+MSA.US,D,20050412,000000,24.6323,24.6323,23.7735,24.1624,627611.02521044,0
+MSA.US,D,20050413,000000,24.0881,24.5759,23.8418,24.007,682842.17812821,0
+MSA.US,D,20050414,000000,24.016,24.0229,23.734,23.8399,330538.90240337,0
+MSA.US,D,20050415,000000,23.8379,23.8379,22.8672,23.1434,470928.35864409,0
+MSA.US,D,20050418,000000,22.6852,23.6202,22.6319,23.2056,764001.97400401,0
+MSA.US,D,20050419,000000,23.5035,23.5035,23.1651,23.3679,483182.63172027,0
+MSA.US,D,20050420,000000,23.3046,23.36,22.8999,23.0306,476897.81895323,0
+MSA.US,D,20050421,000000,23.1948,23.7043,23.1948,23.4371,205631.02820718,0
+MSA.US,D,20050422,000000,23.4441,23.5351,22.9019,23.0029,247277.7675532,0
+MSA.US,D,20050425,000000,23.0364,23.4628,23.0364,23.3679,161613.08095647,0
+MSA.US,D,20050426,000000,23.3797,23.7686,23.3065,23.3996,214321.4142109,0
+MSA.US,D,20050427,000000,23.274,23.7646,23.0593,23.5728,338884.6243425,0
+MSA.US,D,20050428,000000,23.6469,23.6539,23.1454,23.3115,198751.89734637,0
+MSA.US,D,20050429,000000,23.3353,23.9239,23.27,23.8399,293096.86249624,0
+MSA.US,D,20050502,000000,23.8418,24.007,23.5391,23.9131,194372.33901256,0
+MSA.US,D,20050503,000000,23.8082,24.2346,23.7458,24.007,309972.26197496,0
+MSA.US,D,20050504,000000,23.9685,25.1983,23.9685,25.0033,662133.02264669,0
+MSA.US,D,20050505,000000,27.7053,29.2882,27.1414,28.7807,1949436.1211902,0
+MSA.US,D,20050506,000000,28.3821,30.2479,28.3543,29.0469,721562.81053298,0
+MSA.US,D,20050509,000000,29.3813,30.6676,29.3466,30.2114,682634.97539143,0
+MSA.US,D,20050510,000000,30.1471,30.3399,29.5929,29.7187,323648.65334692,0
+MSA.US,D,20050511,000000,29.6416,29.8414,29.3082,29.3971,235016.41926161,0
+MSA.US,D,20050512,000000,29.412,30.0007,29.3556,29.6416,276501.43939843,0
+MSA.US,D,20050513,000000,29.5475,30.0471,29.1924,29.3882,186002.35919205,0
+MSA.US,D,20050516,000000,29.2735,29.5782,29.044,29.4872,216587.50462963,0
+MSA.US,D,20050517,000000,29.4258,29.5672,28.9618,29.4703,179421.39812318,0
+MSA.US,D,20050518,000000,29.6426,31.1097,29.6426,30.9296,332577.57518419,0
+MSA.US,D,20050519,000000,30.7793,30.7793,30.1678,30.3934,240690.74201397,0
+MSA.US,D,20050520,000000,30.4775,30.4775,29.966,30.1461,141808.54230134,0
+MSA.US,D,20050523,000000,30.3074,30.3341,30.1401,30.1808,198131.29988111,0
+MSA.US,D,20050524,000000,30.1054,30.2182,29.9007,29.9888,176628.70952952,0
+MSA.US,D,20050525,000000,29.9512,30.0491,29.4396,29.5762,236465.82767396,0
+MSA.US,D,20050526,000000,29.6416,29.9116,29.6177,29.8274,178089.23613749,0
+MSA.US,D,20050527,000000,29.8087,30.4133,29.6416,30.1718,183614.97936642,0
+MSA.US,D,20050531,000000,30.2895,30.6813,30.2045,30.6813,477169.70937367,0
+MSA.US,D,20050601,000000,30.6466,31.0267,30.4963,30.8801,229163.19463408,0
+MSA.US,D,20050602,000000,30.811,30.811,30.2776,30.4419,120774.93765639,0
+MSA.US,D,20050603,000000,30.4439,30.4439,29.4931,29.6109,247359.63790284,0
+MSA.US,D,20050606,000000,29.5158,30.1925,29.5158,29.9888,193903.35330592,0
+MSA.US,D,20050607,000000,29.9838,30.1421,29.408,29.4703,169900.17968226,0
+MSA.US,D,20050608,000000,29.8077,29.876,29.3397,29.3526,120030.01854907,0
+MSA.US,D,20050609,000000,29.4713,30.0422,29.313,30.0075,169893.10446686,0
+MSA.US,D,20050610,000000,30.1768,30.2618,29.0717,29.2834,209163.58218287,0
+MSA.US,D,20050613,000000,29.3566,30.1985,29.2408,30.1808,196189.6586258,0
+MSA.US,D,20050614,000000,30.1114,30.4448,29.8274,30.3934,105391.39788244,0
+MSA.US,D,20050615,000000,30.5122,30.5122,29.8464,30.3856,120772.91616628,0
+MSA.US,D,20050616,000000,30.4755,31.0454,30.4755,30.984,142568.62258453,0
+MSA.US,D,20050617,000000,31.1464,31.549,30.9386,31.3373,254113.43637653,0
+MSA.US,D,20050620,000000,31.2522,31.2522,30.8139,30.993,153306.77807457,0
+MSA.US,D,20050621,000000,31.0207,31.1058,30.7901,31.0078,88973.865914729,0
+MSA.US,D,20050622,000000,31.1731,31.6736,31.0464,31.6212,153336.08968123,0
+MSA.US,D,20050623,000000,31.5916,31.5916,31.1097,31.1167,137778.70175739,0
+MSA.US,D,20050624,000000,31.0721,31.0721,30.2806,30.6713,433750.12319694,0
+MSA.US,D,20050627,000000,30.5458,30.6111,29.974,30.1648,206022.1865444,0
+MSA.US,D,20050628,000000,30.2282,31.1474,30.2282,30.809,131982.07885308,0
+MSA.US,D,20050629,000000,30.7803,30.9525,30.5299,30.8357,155541.53539653,0
+MSA.US,D,20050630,000000,30.9495,31.4748,30.9138,30.9495,123161.30673696,0
+MSA.US,D,20050701,000000,31.1087,31.1781,30.807,31.1781,126463.41083956,0
+MSA.US,D,20050705,000000,31.1018,31.739,30.9989,31.6469,138257.79491462,0
+MSA.US,D,20050706,000000,31.6479,31.6479,31.1464,31.4936,202013.57164666,0
+MSA.US,D,20050707,000000,31.4936,32.3593,31.4936,32.1485,240330.91677354,0
+MSA.US,D,20050708,000000,32.0921,33.0924,32.0279,32.6363,284097.18850496,0
+MSA.US,D,20050711,000000,32.7323,33.6099,32.5037,32.6858,221412.80153377,0
+MSA.US,D,20050712,000000,32.5849,32.5849,32.0477,32.1485,160951.04294385,0
+MSA.US,D,20050713,000000,32.1881,32.2891,31.738,31.8013,100466.03721762,0
+MSA.US,D,20050714,000000,31.921,32.0397,31.451,31.4837,171375.8674661,0
+MSA.US,D,20050715,000000,31.4847,31.6529,31.3828,31.5213,87628.564243299,0
+MSA.US,D,20050718,000000,31.4471,31.5164,31.1998,31.2452,130637.78792672,0
+MSA.US,D,20050719,000000,31.36,32.1258,31.3006,31.9527,92703.515176615,0
+MSA.US,D,20050720,000000,32.1129,32.7837,31.928,32.5849,185588.96446356,0
+MSA.US,D,20050721,000000,32.6502,33.1141,32.5157,32.6206,142134.00220982,0
+MSA.US,D,20050722,000000,32.4563,33.1271,32.2752,33.1141,106733.66731868,0
+MSA.US,D,20050725,000000,33.0469,33.1608,31.723,31.928,111957.19777544,0
+MSA.US,D,20050726,000000,32.02,32.6867,31.9765,32.3216,81962.327451393,0
+MSA.US,D,20050727,000000,32.3236,32.8411,31.6717,32.8331,84641.812598618,0
+MSA.US,D,20050728,000000,32.9044,33.3259,32.6463,32.8965,141092.93480068,0
+MSA.US,D,20050729,000000,32.8995,32.9272,32.0447,32.751,136903.39653767,0
+MSA.US,D,20050801,000000,32.5849,32.7184,31.8082,31.8686,195588.26531663,0
+MSA.US,D,20050802,000000,31.5985,31.723,31.2809,31.6469,254417.67063882,0
+MSA.US,D,20050803,000000,27.1404,29.1291,26.5151,27.1464,3327175.6337465,0
+MSA.US,D,20050804,000000,27.5609,27.726,26.8891,27.3907,899769.29309714,0
+MSA.US,D,20050805,000000,27.3531,27.4194,26.5339,26.7634,402321.0056364,0
+MSA.US,D,20050808,000000,26.6546,26.9376,26.3212,26.6407,466161.68495329,0
+MSA.US,D,20050809,000000,26.5547,26.9316,26.4616,26.8969,240535.08727513,0
+MSA.US,D,20050810,000000,26.997,27.2492,26.4666,26.702,208246.83641579,0
+MSA.US,D,20050811,000000,26.8544,27.2522,26.8189,27.2106,323545.55735107,0
+MSA.US,D,20050812,000000,28.4711,28.7056,27.7013,28.2078,577534.67208554,0
+MSA.US,D,20050815,000000,28.5018,29.1557,28.4058,29.0469,396491.02814521,0
+MSA.US,D,20050816,000000,29.1131,29.1131,28.4958,28.7985,375523.12192899,0
+MSA.US,D,20050817,000000,28.6819,29.045,28.483,28.6819,233941.99726557,0
+MSA.US,D,20050818,000000,28.5729,28.5729,28.2011,28.4008,153429.07822652,0
+MSA.US,D,20050819,000000,28.4671,29.2408,28.3712,29.1141,309641.74834116,0
+MSA.US,D,20050822,000000,29.1894,29.4644,28.6877,29.0944,265035.54746704,0
+MSA.US,D,20050823,000000,29.1934,29.503,29.1647,29.2408,242887.09102375,0
+MSA.US,D,20050824,000000,29.1992,29.7067,29.1498,29.407,268565.06920755,0
+MSA.US,D,20050825,000000,29.4426,29.4911,26.993,27.1561,1329992.9267887,0
+MSA.US,D,20050826,000000,27.4837,27.4837,25.8779,26.2074,862982.21598721,0
+MSA.US,D,20050829,000000,26.0422,26.4538,25.6276,26.2905,447558.92217145,0
+MSA.US,D,20050830,000000,26.3073,26.3825,25.8285,26.1134,395697.59327512,0
+MSA.US,D,20050831,000000,26.049,26.5853,25.8749,26.4795,465721.00010825,0
+MSA.US,D,20050901,000000,26.5418,26.9801,26.4825,26.8693,374870.1806219,0
+MSA.US,D,20050902,000000,26.8831,26.9801,26.1797,26.2648,231263.5228634,0
+MSA.US,D,20050906,000000,26.6813,27.6123,26.6813,27.6123,361293.8530106,0
+MSA.US,D,20050907,000000,27.7211,28.1811,27.0237,27.5876,269321.1065105,0
+MSA.US,D,20050908,000000,27.5499,27.5499,27.0117,27.2828,183051.99436944,0
+MSA.US,D,20050909,000000,27.6222,28.2238,27.5995,28.1941,413055.11814623,0
+MSA.US,D,20050912,000000,28.2148,28.3534,28.0724,28.2682,318165.36141042,0
+MSA.US,D,20050913,000000,28.2385,28.2851,28.0258,28.1317,193918.51448178,0
+MSA.US,D,20050914,000000,28.1841,28.2198,27.8507,27.8864,229774.69539381,0
+MSA.US,D,20050915,000000,28.018,28.3217,27.9279,28.0407,242579.8245263,0
+MSA.US,D,20050916,000000,28.2623,28.4888,28.0921,28.4888,276945.15647864,0
+MSA.US,D,20050919,000000,28.4908,28.6273,27.4204,27.7063,252077.79583089,0
+MSA.US,D,20050920,000000,27.7103,27.8429,26.8821,27.1197,312309.10454772,0
+MSA.US,D,20050921,000000,27.2175,27.3452,27.0661,27.1561,320485.0213172,0
+MSA.US,D,20050922,000000,27.1494,27.5025,26.9406,27.3165,199416.96759415,0
+MSA.US,D,20050923,000000,27.3185,27.3185,26.794,26.8445,272621.18912298,0
+MSA.US,D,20050926,000000,27.0177,27.0513,26.5863,26.7357,303983.59750973,0
+MSA.US,D,20050927,000000,26.7713,26.8485,26.3469,26.4211,340130.8729983,0
+MSA.US,D,20050928,000000,26.3786,26.4448,25.7998,26.1224,283914.24364956,0
+MSA.US,D,20050929,000000,25.9887,26.2301,25.7958,26.0086,350389.93533114,0
+MSA.US,D,20050930,000000,26.0787,26.1124,25.8205,26.0086,398145.6178042,0
+MSA.US,D,20051003,000000,26.1084,26.2005,25.9541,26.1481,305509.82254644,0
+MSA.US,D,20051004,000000,26.4765,26.9346,26.3766,26.4963,396729.56397875,0
+MSA.US,D,20051005,000000,26.4943,26.5269,25.9294,26.1638,399603.112177,0
+MSA.US,D,20051006,000000,26.2371,26.5547,26.0373,26.3617,353899.24217051,0
+MSA.US,D,20051007,000000,26.3617,26.4755,25.8759,25.8839,256870.74889318,0
+MSA.US,D,20051010,000000,26.525,26.525,24.9321,25.2002,419479.4137312,0
+MSA.US,D,20051011,000000,25.1033,25.407,24.6926,24.8372,282693.26362019,0
+MSA.US,D,20051012,000000,24.6629,25.0153,24.0287,24.8678,276290.19368143,0
+MSA.US,D,20051013,000000,25.03,25.0844,24.4523,24.847,283495.79519579,0
+MSA.US,D,20051014,000000,24.8609,25.0488,24.7125,24.9628,228746.76767042,0
+MSA.US,D,20051017,000000,24.9687,24.9687,24.5393,24.8945,245206.75093054,0
+MSA.US,D,20051018,000000,24.7936,25.2358,24.7936,24.8372,422846.20551747,0
+MSA.US,D,20051019,000000,24.7333,25.3724,24.4858,25.3724,296536.42792664,0
+MSA.US,D,20051020,000000,25.4693,25.4693,24.6254,25.0804,292081.06371353,0
+MSA.US,D,20051021,000000,25.0824,26.05,25.0824,25.5327,365366.14484696,0
+MSA.US,D,20051024,000000,25.032,25.9066,25.032,25.772,158027.96823778,0
+MSA.US,D,20051025,000000,27.0454,28.0407,27.0117,27.7874,1189719.7062297,0
+MSA.US,D,20051026,000000,27.831,28.4246,27.6312,28.1407,796015.30220773,0
+MSA.US,D,20051027,000000,27.5025,28.2258,27.4955,27.8864,4153518.3414021,0
+MSA.US,D,20051028,000000,27.7547,28.1011,27.7478,27.8686,571694.58714376,0
+MSA.US,D,20051031,000000,28.29,28.6273,27.9863,28.1505,494485.79369742,0
+MSA.US,D,20051101,000000,26.8287,26.8287,25.9769,26.4211,1185101.6120623,0
+MSA.US,D,20051102,000000,26.2777,26.6072,26.1174,26.4211,636072.98283118,0
+MSA.US,D,20051103,000000,25.9393,26.2321,24.5958,24.8777,1766555.9534805,0
+MSA.US,D,20051104,000000,23.9586,25.2031,23.6449,24.8678,759242.37552861,0
+MSA.US,D,20051107,000000,24.85,25.1794,24.6264,25.1498,439227.35066311,0
+MSA.US,D,20051108,000000,24.8619,25.0834,24.6264,24.9034,380982.15598411,0
+MSA.US,D,20051109,000000,24.8639,25.221,24.6412,25.0717,231988.22706958,0
+MSA.US,D,20051110,000000,24.9885,25.3249,24.2238,25.2775,668232.86906823,0
+MSA.US,D,20051111,000000,24.9963,25.3546,24.9905,25.2863,181855.27222146,0
+MSA.US,D,20051114,000000,25.1468,25.4416,25.023,25.4139,423676.02720962,0
+MSA.US,D,20051115,000000,25.4021,25.7978,25.307,25.5425,303877.46927869,0
+MSA.US,D,20051116,000000,25.7325,25.8799,25.4664,25.7048,262727.00575588,0
+MSA.US,D,20051117,000000,25.7583,26.1886,25.7306,26.1817,241240.58732521,0
+MSA.US,D,20051118,000000,26.4428,26.6922,26.1599,26.5556,230676.27998504,0
+MSA.US,D,20051121,000000,26.5892,26.983,26.4983,26.9227,650909.70952908,0
+MSA.US,D,20051122,000000,26.9227,26.983,26.6456,26.8881,254971.55893029,0
+MSA.US,D,20051123,000000,26.8109,26.9386,26.6398,26.702,232783.68342976,0
+MSA.US,D,20051125,000000,26.6102,26.8208,26.4775,26.8208,79751.828010811,0
+MSA.US,D,20051128,000000,26.7516,26.807,26.3864,26.3864,411424.78636861,0
+MSA.US,D,20051129,000000,26.4053,26.4636,26.0026,26.1134,186831.17013914,0
+MSA.US,D,20051130,000000,26.053,26.6389,26.0036,26.1817,214645.86337433,0
+MSA.US,D,20051201,000000,26.1044,26.7912,26.0471,26.6407,551986.06926908,0
+MSA.US,D,20051202,000000,26.3409,26.4023,25.5782,26.2905,558040.43216305,0
+MSA.US,D,20051205,000000,26.1886,26.2262,25.7029,25.8562,236203.03395902,0
+MSA.US,D,20051206,000000,25.7622,25.965,25.3644,25.4634,189351.96831234,0
+MSA.US,D,20051207,000000,25.3951,25.5268,25.0212,25.2497,182218.12969706,0
+MSA.US,D,20051208,000000,25.1091,25.2012,24.6333,24.8856,295371.03887544,0
+MSA.US,D,20051209,000000,24.9598,25.2625,24.6886,24.6886,349259.92235693,0
+MSA.US,D,20051212,000000,24.749,24.9866,24.6343,24.756,389381.4474113,0
+MSA.US,D,20051213,000000,24.5502,24.8806,24.1524,24.3721,804825.96687327,0
+MSA.US,D,20051214,000000,24.5096,24.9876,24.4838,24.8599,624221.99703292,0
+MSA.US,D,20051215,000000,24.8362,24.9202,24.7115,24.8945,371264.85300207,0
+MSA.US,D,20051216,000000,25.226,25.5355,25.0093,25.125,526634.56173884,0
+MSA.US,D,20051219,000000,24.9935,25.2161,24.7897,24.9786,337843.55693336,0
+MSA.US,D,20051220,000000,24.9331,25.0944,24.8529,24.9529,208918.98187897,0
+MSA.US,D,20051221,000000,25.1231,25.3526,24.9529,25.0804,169035.99265816,0
+MSA.US,D,20051222,000000,25.222,25.317,24.9519,25.1418,159553.18252943,0
+MSA.US,D,20051223,000000,25.1458,25.3882,25.0894,25.1597,126465.43232967,0
+MSA.US,D,20051227,000000,25.1607,25.3704,24.6571,24.7144,293980.25367642,0
+MSA.US,D,20051228,000000,24.748,25.4981,24.748,25.3991,174930.65783306,0
+MSA.US,D,20051229,000000,25.3032,25.3032,24.6659,24.7243,209223.21614126,0
+MSA.US,D,20051230,000000,24.6878,24.6878,24.4236,24.4236,227562.17446312,0
+MSA.US,D,20060103,000000,24.4226,25.2378,24.4018,24.9361,286580.58911104,0
+MSA.US,D,20060104,000000,24.9876,25.6286,24.7698,25.407,322050.66541114,0
+MSA.US,D,20060105,000000,25.4308,25.8285,25.4308,25.5327,270236.84153253,0
+MSA.US,D,20060106,000000,25.7998,25.7998,25.4288,25.6455,151966.53012843,0
+MSA.US,D,20060109,000000,25.6484,25.9036,25.3724,25.4991,162175.05520839,0
+MSA.US,D,20060110,000000,26.9791,27.8419,26.9109,27.8023,2408901.620138,0
+MSA.US,D,20060111,000000,27.9259,27.9873,27.1494,27.2552,644205.4375632,0
+MSA.US,D,20060112,000000,27.1938,27.3095,26.7347,26.9573,313371.39760307,0
+MSA.US,D,20060113,000000,26.9099,27.0384,26.8416,26.9573,301141.38240826,0
+MSA.US,D,20060117,000000,26.7446,27.1067,26.703,27.0009,274725.56033253,0
+MSA.US,D,20060118,000000,26.8426,27.9616,26.8227,27.8686,678156.36404199,0
+MSA.US,D,20060119,000000,27.3847,28.478,27.3847,28.11,513239.15749283,0
+MSA.US,D,20060120,000000,28.1941,28.4424,27.4104,27.4798,317293.08842585,0
+MSA.US,D,20060123,000000,29.2408,29.789,28.2565,28.4641,928615.95703595,0
+MSA.US,D,20060124,000000,27.0613,27.2789,26.4805,26.7456,1076794.2146891,0
+MSA.US,D,20060125,000000,26.7476,26.8802,26.3152,26.6586,426159.4278157,0
+MSA.US,D,20060126,000000,26.7209,26.983,26.3914,26.5962,297069.0905719,0
+MSA.US,D,20060127,000000,26.5517,26.9019,26.4508,26.6329,225228.36412554,0
+MSA.US,D,20060130,000000,26.5942,26.713,26.4102,26.5556,171971.19630492,0
+MSA.US,D,20060131,000000,26.5131,26.9099,26.4725,26.8594,193194.82102066,0
+MSA.US,D,20060201,000000,27.2145,27.2442,26.4963,26.7189,236753.89001531,0
+MSA.US,D,20060202,000000,27.3175,27.3175,26.8762,27.091,694026.07218858,0
+MSA.US,D,20060203,000000,27.078,27.2413,26.3024,26.6407,255902.45512817,0
+MSA.US,D,20060206,000000,26.714,27.0177,26.6112,26.9573,201894.30372989,0
+MSA.US,D,20060207,000000,26.9128,27.1304,26.3122,26.4538,212450.52510961,0
+MSA.US,D,20060208,000000,26.6219,26.981,26.5279,26.8693,159083.18607774,0
+MSA.US,D,20060209,000000,26.982,27.2086,26.5882,26.5882,214664.05678536,0
+MSA.US,D,20060210,000000,26.6379,26.6733,26.2995,26.5309,162515.67629274,0
+MSA.US,D,20060213,000000,26.5012,26.5795,26.0481,26.2548,124386.32974656,0
+MSA.US,D,20060214,000000,26.0877,27.1197,25.8849,26.6329,231902.31373969,0
+MSA.US,D,20060215,000000,26.4686,26.7872,26.2777,26.7545,205189.33261708,0
+MSA.US,D,20060216,000000,26.7674,27.0078,26.6496,26.9751,185555.60987668,0
+MSA.US,D,20060217,000000,26.9751,26.9751,26.6912,26.7456,117893.30349769,0
+MSA.US,D,20060221,000000,26.6743,26.7278,25.9363,26.336,308721.97033892,0
+MSA.US,D,20060222,000000,26.2588,26.9326,25.7206,26.7357,112876.9757777,0
+MSA.US,D,20060223,000000,26.7417,26.7417,26.1648,26.2648,182724.51297083,0
+MSA.US,D,20060224,000000,26.1955,27.0553,26.1144,26.9751,179496.19325743,0
+MSA.US,D,20060227,000000,27.0434,27.2818,26.9761,27.1464,251135.78143737,0
+MSA.US,D,20060228,000000,27.1454,27.1454,26.5072,26.9751,177279.6293465,0
+MSA.US,D,20060301,000000,26.7347,27.3115,26.1263,27.0593,650389.1758245,0
+MSA.US,D,20060302,000000,25.9759,26.2915,25.041,25.9996,953618.7575214,0
+MSA.US,D,20060303,000000,25.8324,26.9316,25.8324,26.4053,345729.38987136,0
+MSA.US,D,20060306,000000,25.7632,26.712,25.7632,26.3182,291475.62742413,0
+MSA.US,D,20060307,000000,26.067,26.3647,26.059,26.2381,246586.41793392,0
+MSA.US,D,20060308,000000,26.1491,26.807,26.061,26.711,241842.99137943,0
+MSA.US,D,20060309,000000,26.9128,27.0731,26.5715,26.8693,305229.84616553,0
+MSA.US,D,20060310,000000,26.9386,27.1819,26.6823,26.992,183948.52523537,0
+MSA.US,D,20060313,000000,27.1364,27.1681,26.4904,26.7634,325797.49733901,0
+MSA.US,D,20060314,000000,26.7407,26.7476,26.4349,26.5882,223209.90624586,0
+MSA.US,D,20060315,000000,26.5269,27.0741,26.3597,27.0078,241836.92690909,0
+MSA.US,D,20060316,000000,26.984,27.3046,26.9237,27.2552,288631.39083254,0
+MSA.US,D,20060317,000000,27.4184,27.742,27.2472,27.545,617321.6405259,0
+MSA.US,D,20060320,000000,27.6192,27.9506,27.3808,27.9041,297221.71307558,0
+MSA.US,D,20060321,000000,27.8122,27.8399,27.2028,27.3629,248789.84215909,0
+MSA.US,D,20060322,000000,27.4481,27.6826,27.1691,27.6826,230049.61804944,0
+MSA.US,D,20060323,000000,27.6559,27.7133,27.2185,27.7133,149489.19399269,0
+MSA.US,D,20060324,000000,27.7113,27.8963,27.4511,27.8963,168561.95322624,0
+MSA.US,D,20060327,000000,27.8557,27.9586,27.6549,27.9141,173417.5724821,0
+MSA.US,D,20060328,000000,27.9467,28.0971,27.6044,27.6736,108280.10725654,0
+MSA.US,D,20060329,000000,27.5115,28.2565,27.4481,28.1782,139475.74270881,0
+MSA.US,D,20060330,000000,28.1762,28.1762,27.8082,28.1317,109463.68971878,0
+MSA.US,D,20060331,000000,28.2682,28.4483,28.0614,28.4335,308738.14225985,0
+MSA.US,D,20060403,000000,28.4731,28.484,27.92,28.0764,201785.14326369,0
+MSA.US,D,20060404,000000,27.9913,28.6046,27.9913,28.2425,149777.25633406,0
+MSA.US,D,20060405,000000,28.1724,28.4295,27.8507,28.1505,153206.71431388,0
+MSA.US,D,20060406,000000,28.3672,28.3672,27.5302,27.7775,160276.87599055,0
+MSA.US,D,20060407,000000,27.7478,28.0971,27.1998,27.5095,186718.97743776,0
+MSA.US,D,20060410,000000,27.5005,28.022,27.3432,28.022,202546.23429193,0
+MSA.US,D,20060411,000000,27.8557,28.0268,27.2908,27.6826,192028.42122439,0
+MSA.US,D,20060412,000000,27.5955,27.7904,27.3017,27.6993,148025.63514954,0
+MSA.US,D,20060413,000000,27.5915,28.2415,27.2908,27.8774,149081.86373455,0
+MSA.US,D,20060417,000000,27.8132,28.0526,27.6172,27.9616,187174.82345866,0
+MSA.US,D,20060418,000000,28.0813,28.7223,28.0239,28.6542,207264.39221998,0
+MSA.US,D,20060419,000000,28.666,29.1024,28.4918,28.8698,199412.92461392,0
+MSA.US,D,20060420,000000,28.9074,28.9361,28.2949,28.8926,143878.54817894,0
+MSA.US,D,20060421,000000,28.9737,29.045,27.8716,28.1782,164551.31683839,0
+MSA.US,D,20060424,000000,28.0941,28.1584,27.7518,27.9536,104748.5640259,0
+MSA.US,D,20060425,000000,27.8923,27.9408,27.3105,27.9141,119502.40962909,0
+MSA.US,D,20060426,000000,28.004,28.4216,27.9685,28.1407,117316.16806989,0
+MSA.US,D,20060427,000000,28.0604,28.5305,27.8201,28.1248,137097.4595887,0
+MSA.US,D,20060428,000000,28.0823,28.4325,27.9556,28.294,144180.7609511,0
+MSA.US,D,20060501,000000,28.3296,28.4612,27.825,27.9319,192197.21564899,0
+MSA.US,D,20060502,000000,27.8774,28.0842,27.6123,28.0407,155439.45014573,0
+MSA.US,D,20060503,000000,28.0833,28.4988,28.0477,28.4641,210499.78714878,0
+MSA.US,D,20060504,000000,28.3474,28.6857,28.3049,28.6719,202414.83743446,0
+MSA.US,D,20060505,000000,28.7383,29.3229,28.6313,29.1043,162367.09676929,0
+MSA.US,D,20060508,000000,29.043,29.785,29.0073,29.4426,241088.97556659,0
+MSA.US,D,20060509,000000,29.2755,29.4386,29.1725,29.3803,145069.20585658,0
+MSA.US,D,20060510,000000,28.294,28.294,26.9079,27.1464,1209442.3745351,0
+MSA.US,D,20060511,000000,27.077,28.1258,27.077,27.8092,599440.54971505,0
+MSA.US,D,20060512,000000,27.7884,28.0278,27.6846,27.8497,566304.28375253,0
+MSA.US,D,20060515,000000,27.6826,28.1911,27.5915,27.8774,495266.08888175,0
+MSA.US,D,20060516,000000,27.9576,28.1961,27.6686,27.8774,262932.18700254,0
+MSA.US,D,20060517,000000,27.7785,27.829,27.2185,27.455,271649.8631228,0
+MSA.US,D,20060518,000000,27.3294,27.8419,27.1968,27.4371,241059.66395993,0
+MSA.US,D,20060519,000000,27.3679,27.73,27.1414,27.6915,459104.66296236,0
+MSA.US,D,20060522,000000,27.6252,27.7617,27.1384,27.4371,199876.85659528,0
+MSA.US,D,20060523,000000,27.4361,27.5776,27.1504,27.1958,469337.44592371,0
+MSA.US,D,20060524,000000,27.2008,27.7953,27.0167,27.6569,377639.62207923,0
+MSA.US,D,20060525,000000,27.6706,28.1594,27.5242,28.1594,451725.21329813,0
+MSA.US,D,20060526,000000,28.2118,28.3859,27.9239,28.1248,233728.73005845,0
+MSA.US,D,20060530,000000,27.9566,28.0467,27.1641,27.265,238860.28271498,0
+MSA.US,D,20060531,000000,27.3818,28.0367,27.1878,28.022,343087.30229126,0
+MSA.US,D,20060601,000000,27.9458,28.3395,27.5776,28.3395,265625.82258057,0
+MSA.US,D,20060602,000000,28.3712,28.5018,27.9913,28.1168,185893.19872585,0
+MSA.US,D,20060605,000000,27.9793,27.9793,27.27,27.6222,386613.01669902,0
+MSA.US,D,20060606,000000,27.7073,27.9763,27.3304,27.9141,276342.75242441,0
+MSA.US,D,20060607,000000,27.9763,28.4948,27.5728,27.8774,426504.09188029,0
+MSA.US,D,20060608,000000,27.8379,27.9299,27.1187,27.8171,448503.96880012,0
+MSA.US,D,20060609,000000,27.9753,28.3484,27.6736,27.7063,196638.4294313,0
+MSA.US,D,20060612,000000,27.6746,27.8102,27.2383,27.4461,221193.46985631,0
+MSA.US,D,20060613,000000,27.3284,27.9546,27.3105,27.5549,276534.79398532,0
+MSA.US,D,20060614,000000,27.4481,27.7805,27.1551,27.3818,170927.0966606,0
+MSA.US,D,20060615,000000,27.4708,27.8754,27.3709,27.8686,203408.39982592,0
+MSA.US,D,20060616,000000,27.825,27.8517,27.1631,27.4283,882961.61353727,0
+MSA.US,D,20060619,000000,27.3551,27.4283,26.9583,27.1958,600825.27044371,0
+MSA.US,D,20060620,000000,27.0968,27.2324,26.3994,26.4458,371025.30642346,0
+MSA.US,D,20060621,000000,26.4389,26.8387,26.4389,26.7456,233592.2794757,0
+MSA.US,D,20060622,000000,26.5795,26.705,26.2529,26.5795,231815.38966475,0
+MSA.US,D,20060623,000000,26.6072,26.9079,26.3786,26.8445,254709.77596041,0
+MSA.US,D,20060626,000000,26.9286,27.0434,26.432,26.8129,303972.47931409,0
+MSA.US,D,20060627,000000,26.8911,27.0484,26.3825,26.5962,310768.7290802,0
+MSA.US,D,20060628,000000,26.5616,26.8524,26.332,26.7189,281531.91754921,0
+MSA.US,D,20060629,000000,26.7456,27.5322,26.6843,27.5193,318821.33495267,0
+MSA.US,D,20060630,000000,27.4708,27.5212,27.2028,27.3294,523012.05145304,0
+MSA.US,D,20060703,000000,27.2997,27.7765,27.1641,27.732,123107.73724891,0
+MSA.US,D,20060705,000000,27.5985,27.6696,27.2116,27.3818,255652.80109899,0
+MSA.US,D,20060706,000000,27.4698,27.8419,27.4144,27.732,171495.13538288,0
+MSA.US,D,20060707,000000,27.6706,28.007,27.4748,27.5876,190732.64606078,0
+MSA.US,D,20060710,000000,27.5826,27.6252,27.0603,27.2275,147672.8851245,0
+MSA.US,D,20060711,000000,27.2403,27.5193,26.9286,27.5193,147940.73256472,0
+MSA.US,D,20060712,000000,27.269,27.3026,26.7229,26.8129,299414.01910512,0
+MSA.US,D,20060713,000000,26.6349,26.7179,26.1658,26.4795,304779.05386992,0
+MSA.US,D,20060714,000000,26.4141,27.1948,26.4092,26.992,262841.21994737,0
+MSA.US,D,20060717,000000,26.8969,27.2125,26.8524,27.0256,169295.75413793,0
+MSA.US,D,20060718,000000,27.1274,27.3224,26.6496,27.1561,232112.54871163,0
+MSA.US,D,20060719,000000,27.1621,27.8804,27.0691,27.6222,413227.95555105,0
+MSA.US,D,20060720,000000,27.7083,27.8102,26.9751,27.0078,178830.11226458,0
+MSA.US,D,20060721,000000,26.7239,26.8387,26.058,26.3786,330586.40742107,0
+MSA.US,D,20060724,000000,26.4438,27.1781,26.4438,27.1384,193402.02375744,0
+MSA.US,D,20060725,000000,27.0958,27.1998,26.6704,26.8445,256538.21376929,0
+MSA.US,D,20060726,000000,26.6783,27.0444,26.4399,26.9494,333610.55663288,0
+MSA.US,D,20060727,000000,27.0276,27.4164,26.9039,27.0009,403575.34025267,0
+MSA.US,D,20060728,000000,27.0533,27.7834,26.9583,27.3294,272977.98212825,0
+MSA.US,D,20060731,000000,27.0573,27.1998,26.5398,27.0167,320075.66956894,0
+MSA.US,D,20060801,000000,24.1178,25.3002,23.8408,24.6135,1140595.4749488,0
+MSA.US,D,20060802,000000,24.4829,24.6916,23.8765,24.4334,499386.89648086,0
+MSA.US,D,20060803,000000,23.8606,24.7451,23.8606,24.66,340386.59149784,0
+MSA.US,D,20060804,000000,24.8183,25.0053,24.1426,24.4771,254453.04671583,0
+MSA.US,D,20060807,000000,24.3108,24.4117,23.916,24.3315,511303.58070787,0
+MSA.US,D,20060808,000000,24.9866,24.9866,24.3058,24.5442,524781.86604858,0
+MSA.US,D,20060809,000000,24.6422,24.7936,23.9378,23.9626,322862.29369225,0
+MSA.US,D,20060810,000000,23.9694,24.5028,23.8032,24.296,261314.99491067,0
+MSA.US,D,20060811,000000,24.1821,24.4246,23.9368,24.1941,209850.88882192,0
+MSA.US,D,20060814,000000,24.3464,24.8826,24.3385,24.3978,178962.5198671,0
+MSA.US,D,20060815,000000,24.6629,24.8629,24.4285,24.6789,203113.26226914,0
+MSA.US,D,20060816,000000,24.7688,25.1468,24.5689,25.0984,505468.54949137,0
+MSA.US,D,20060817,000000,24.9153,25.1607,24.7906,25.029,224047.81389846,0
+MSA.US,D,20060818,000000,25.0964,25.0964,24.6372,24.9192,148397.58933067,0
+MSA.US,D,20060821,000000,24.7867,24.8173,24.1534,24.288,246995.76968217,0
+MSA.US,D,20060822,000000,24.3592,24.3959,24.0486,24.3217,173098.17704395,0
+MSA.US,D,20060823,000000,24.3751,24.3949,23.6449,23.9032,229738.30857175,0
+MSA.US,D,20060824,000000,23.9339,24.014,23.5124,23.9466,180901.12888724,0
+MSA.US,D,20060825,000000,23.8517,24.1861,23.6579,23.8042,126430.05625267,0
+MSA.US,D,20060828,000000,23.8725,24.5215,23.7845,24.3217,166954.86858494,0
+MSA.US,D,20060829,000000,24.3592,24.5422,23.9823,24.1871,264478.6269404,0
+MSA.US,D,20060830,000000,24.1564,24.4206,24.0881,24.1713,192883.51154298,0
+MSA.US,D,20060831,000000,24.2218,24.4097,24.1247,24.2218,280724.33224834,0
+MSA.US,D,20060901,000000,24.2583,24.3494,24.1514,24.2128,113116.52235631,0
+MSA.US,D,20060905,000000,24.2692,24.4008,24.018,24.1713,168292.08429591,0
+MSA.US,D,20060906,000000,23.9466,24.0219,23.7409,23.8477,188658.59720296,0
+MSA.US,D,20060907,000000,23.7033,23.8537,23.4638,23.5381,316571.41645485,0
+MSA.US,D,20060908,000000,23.6044,23.8112,23.265,23.5975,280882.00847729,0
+MSA.US,D,20060911,000000,23.5074,24.3919,23.4728,24.2692,349029.47248385,0
+MSA.US,D,20060912,000000,24.2672,24.8183,24.2672,24.7066,334575.81816272,0
+MSA.US,D,20060913,000000,24.6056,24.7728,24.1999,24.3592,236166.64713696,0
+MSA.US,D,20060914,000000,24.2208,24.2544,23.6182,23.732,252489.16906925,0
+MSA.US,D,20060915,000000,23.8132,23.9586,23.5519,23.7775,782873.59497112,0
+MSA.US,D,20060918,000000,23.6419,23.8072,23.3797,23.6836,321086.41462637,0
+MSA.US,D,20060919,000000,23.6826,24.3711,23.6212,24.2623,412426.43472051,0
+MSA.US,D,20060920,000000,24.4334,24.6848,24.2742,24.5719,238419.59786994,0
+MSA.US,D,20060921,000000,24.6541,24.6976,23.9893,24.2554,145925.30692022,0
+MSA.US,D,20060922,000000,24.1871,24.2554,23.7993,24.0843,158071.43027525,0
+MSA.US,D,20060925,000000,24.1554,24.568,23.9556,24.4424,215714.22090002,0
+MSA.US,D,20060926,000000,24.3276,24.5068,24.113,24.2128,160818.63534132,0
+MSA.US,D,20060927,000000,23.9883,24.4167,23.9199,24.3592,194905.00165782,0
+MSA.US,D,20060928,000000,24.4256,24.5908,24.1811,24.5038,139917.4382989,0
+MSA.US,D,20060929,000000,24.481,24.5908,24.294,24.3592,232507.75002908,0
+MSA.US,D,20061002,000000,24.2672,24.5977,23.9823,24.1534,192907.76942436,0
+MSA.US,D,20061003,000000,24.1417,24.4858,24.017,24.2692,165219.41932134,0
+MSA.US,D,20061004,000000,24.0951,24.4998,23.9496,24.4424,187176.84494877,0
+MSA.US,D,20061005,000000,24.3582,24.8826,24.3355,24.764,476578.42351508,0
+MSA.US,D,20061006,000000,24.6492,25.0202,24.4265,24.9529,440516.05061132,0
+MSA.US,D,20061009,000000,24.8411,25.027,24.7213,24.9876,184256.80247789,0
+MSA.US,D,20061010,000000,24.9509,25.1804,24.76,24.8777,164655.4235793,0
+MSA.US,D,20061011,000000,24.7115,24.943,24.2653,24.381,145016.64711359,0
+MSA.US,D,20061012,000000,24.3929,25.029,24.3484,24.9954,221562.39180227,0
+MSA.US,D,20061013,000000,24.9638,25.4525,24.8747,25.4456,236771.07268128,0
+MSA.US,D,20061016,000000,25.4436,25.7463,25.3289,25.4991,132309.56025168,0
+MSA.US,D,20061017,000000,25.3882,25.3882,24.9489,25.1082,96728.301995268,0
+MSA.US,D,20061018,000000,25.2101,25.5445,24.8955,24.9716,182231.26938281,0
+MSA.US,D,20061019,000000,24.7026,25.775,24.6462,25.687,161271.44912705,0
+MSA.US,D,20061020,000000,25.7918,25.8453,25.2873,25.7048,183535.13050688,0
+MSA.US,D,20061023,000000,25.2843,25.8849,25.2843,25.7563,223755.70857688,0
+MSA.US,D,20061024,000000,25.6553,25.9224,25.3832,25.9086,197150.87717542,0
+MSA.US,D,20061025,000000,25.9244,26.2975,25.9244,26.0887,197140.76972484,0
+MSA.US,D,20061026,000000,26.2539,26.5418,25.9581,26.522,210333.01421431,0
+MSA.US,D,20061027,000000,26.4458,26.712,26.1104,26.1311,167858.47466628,0
+MSA.US,D,20061030,000000,25.969,26.5606,25.8789,26.3786,169165.36802552,0
+MSA.US,D,20061031,000000,26.2025,26.2895,25.4485,25.8384,233153.61612077,0
+MSA.US,D,20061101,000000,25.9818,26.2767,25.1646,25.2181,301724.58230638,0
+MSA.US,D,20061102,000000,23.9032,25.1488,23.9032,24.9361,473380.42615339,0
+MSA.US,D,20061103,000000,24.8372,25.038,24.8084,24.9034,297716.97815371,0
+MSA.US,D,20061106,000000,24.942,25.0844,24.6264,24.9282,292247.836648,0
+MSA.US,D,20061107,000000,24.9608,25.2813,24.8114,25.125,231529.34881351,0
+MSA.US,D,20061108,000000,24.9499,25.5535,24.9044,25.4545,327715.89145799,0
+MSA.US,D,20061109,000000,25.4822,25.5158,24.7916,25.1784,288423.17735071,0
+MSA.US,D,20061110,000000,25.1646,25.3199,24.944,25.2863,185832.5540224,0
+MSA.US,D,20061113,000000,25.1646,25.4159,24.9776,25.3199,147348.43596107,0
+MSA.US,D,20061114,000000,25.3496,25.8957,25.1983,25.8749,272526.17908758,0
+MSA.US,D,20061115,000000,25.9116,26.3232,25.6553,26.3083,440163.30058628,0
+MSA.US,D,20061116,000000,26.3054,26.431,26.068,26.2232,330667.26702566,0
+MSA.US,D,20061117,000000,26.249,26.2548,25.9769,26.2548,318644.45456762,0
+MSA.US,D,20061120,000000,26.1244,26.2578,25.7186,25.9166,379729.84285797,0
+MSA.US,D,20061121,000000,25.8175,25.959,25.5089,25.6603,210288.54143178,0
+MSA.US,D,20061122,000000,25.7276,25.7345,25.3289,25.3991,264352.28380822,0
+MSA.US,D,20061124,000000,25.131,25.6236,25.0607,25.5772,92922.846854074,0
+MSA.US,D,20061127,000000,25.408,25.5228,24.7401,24.7738,300150.85225198,0
+MSA.US,D,20061128,000000,24.6432,24.7955,24.4394,24.6363,258997.35649399,0
+MSA.US,D,20061129,000000,24.6313,24.9103,24.4771,24.7243,321742.38816863,0
+MSA.US,D,20061130,000000,24.7698,25.0864,24.2009,24.7906,454295.53797915,0
+MSA.US,D,20061201,000000,24.7203,25.0637,24.5651,24.9529,305093.39558278,0
+MSA.US,D,20061204,000000,24.9944,25.5288,24.9944,25.3387,185975.06907551,0
+MSA.US,D,20061205,000000,25.3684,25.6543,25.2171,25.4901,240632.11880065,0
+MSA.US,D,20061206,000000,25.3496,25.4921,25.225,25.2497,166626.37644128,0
+MSA.US,D,20061207,000000,25.2181,25.2318,24.7313,24.9361,147539.46677693,0
+MSA.US,D,20061208,000000,24.7955,25.0567,24.7353,24.8856,142462.49435349,0
+MSA.US,D,20061211,000000,24.8242,25.047,24.7391,24.8777,190642.68975068,0
+MSA.US,D,20061212,000000,24.8945,24.9202,24.4601,24.6789,176539.76396446,0
+MSA.US,D,20061213,000000,24.7827,24.9944,24.7125,24.9529,204955.85050883,0
+MSA.US,D,20061214,000000,25.028,25.3724,25.0083,25.2002,190339.46623345,0
+MSA.US,D,20061215,000000,25.1983,25.3634,25.1151,25.3634,389893.89515541,0
+MSA.US,D,20061218,000000,25.3714,25.3774,24.8896,24.9786,246277.12994635,0
+MSA.US,D,20061219,000000,24.8193,24.9746,24.6264,24.8193,157904.65734078,0
+MSA.US,D,20061220,000000,24.7797,25.1448,24.6659,25.0123,161228.99783464,0
+MSA.US,D,20061221,000000,25.0984,25.3318,24.9133,25.1686,271888.39895636,0
+MSA.US,D,20061222,000000,25.0954,25.1101,24.8381,25.0123,211765.23996067,0
+MSA.US,D,20061226,000000,25.047,25.4436,24.9866,25.407,146219.43373193,0
+MSA.US,D,20061227,000000,25.4327,26.0857,25.3308,25.8997,248377.45817567,0
+MSA.US,D,20061228,000000,25.8424,25.9056,25.4575,25.4723,132967.55528407,0
+MSA.US,D,20061229,000000,25.3734,25.3872,25.0894,25.1686,218878.86367481,0
+MSA.US,D,20070103,000000,25.1627,25.7543,25.1627,25.6692,327292.38927893,0
+MSA.US,D,20070104,000000,25.6109,25.9561,25.3565,25.8562,250218.02492523,0
+MSA.US,D,20070105,000000,24.7026,25.9126,24.7026,25.6771,347369.82909957,0
+MSA.US,D,20070108,000000,25.4347,26.1758,25.2982,26.1224,479092.14647288,0
+MSA.US,D,20070109,000000,26.0709,26.3449,25.9264,26.1718,292023.45124526,0
+MSA.US,D,20070110,000000,25.9769,26.3409,25.9581,26.2905,151749.21994108,0
+MSA.US,D,20070111,000000,26.2608,26.9158,26.2401,26.7456,298415.40298839,0
+MSA.US,D,20070112,000000,26.707,26.988,26.5873,26.9751,187316.3277667,0
+MSA.US,D,20070116,000000,27.0157,27.272,26.5279,26.6942,275440.15708814,0
+MSA.US,D,20070117,000000,26.5556,26.7902,26.4805,26.6249,164882.84121722,0
+MSA.US,D,20070118,000000,26.5892,26.5892,26.1886,26.247,237687.81844838,0
+MSA.US,D,20070119,000000,26.1144,26.5181,25.964,26.4715,166456.57127163,0
+MSA.US,D,20070122,000000,26.4339,26.4616,26.0056,26.1401,160940.93549328,0
+MSA.US,D,20070123,000000,26.0738,26.5675,25.9828,26.3707,110121.68475116,0
+MSA.US,D,20070124,000000,26.4339,26.5834,26.2331,26.3864,219344.81714628,0
+MSA.US,D,20070125,000000,26.3073,26.432,25.8185,25.9531,154396.36124648,0
+MSA.US,D,20070126,000000,26.0451,26.2558,25.6356,26.1224,109829.57942957,0
+MSA.US,D,20070129,000000,26.052,26.2855,25.9719,26.1896,106483.00254445,0
+MSA.US,D,20070130,000000,26.2104,26.4161,26.1421,26.3617,214669.11051065,0
+MSA.US,D,20070131,000000,26.2351,26.5715,26.0233,26.3262,248810.05706025,0
+MSA.US,D,20070201,000000,26.3845,26.7347,26.1381,26.6249,281262.04861888,0
+MSA.US,D,20070202,000000,26.7387,26.9237,26.7387,26.8208,173452.9485591,0
+MSA.US,D,20070205,000000,26.7268,26.9188,26.4735,26.796,206690.28902735,0
+MSA.US,D,20070206,000000,26.807,26.9286,26.5892,26.9148,219345.82789134,0
+MSA.US,D,20070207,000000,26.9494,27.1641,26.7516,27.1641,134869.77748213,0
+MSA.US,D,20070208,000000,27.076,27.2255,26.9266,27.1878,98754.845835398,0
+MSA.US,D,20070209,000000,27.1531,27.2967,26.713,27.0009,151893.7564843,0
+MSA.US,D,20070212,000000,27.0731,27.0731,26.7179,26.8524,123240.14485144,0
+MSA.US,D,20070213,000000,26.9455,27.1591,26.7872,27.0998,110126.73847646,0
+MSA.US,D,20070214,000000,27.1551,27.3432,27.0019,27.2552,143255.92922357,0
+MSA.US,D,20070215,000000,27.2403,27.5658,27.1721,27.4708,159936.25490619,0
+MSA.US,D,20070216,000000,27.4698,27.6963,27.3422,27.6826,154864.33620806,0
+MSA.US,D,20070220,000000,27.5728,27.7023,27.457,27.6826,229341.08576418,0
+MSA.US,D,20070221,000000,27.5549,27.7973,27.5105,27.732,234737.45362576,0
+MSA.US,D,20070222,000000,27.6569,27.8467,27.634,27.8339,231848.74425164,0
+MSA.US,D,20070223,000000,27.7587,27.8419,27.6063,27.7231,224460.1978819,0
+MSA.US,D,20070226,000000,27.7133,27.7133,27.5509,27.7133,288709.21820197,0
+MSA.US,D,20070227,000000,27.821,29.8701,27.0217,28.4473,761811.68946458,0
+MSA.US,D,20070228,000000,28.3167,28.4414,27.7944,28.0407,605260.41975567,0
+MSA.US,D,20070301,000000,27.6232,28.6373,27.2799,28.6373,773518.13871964,0
+MSA.US,D,20070302,000000,28.4859,28.6264,28.1357,28.3296,485073.73572271,0
+MSA.US,D,20070305,000000,28.2425,28.6867,28.108,28.2762,526300.00512483,0
+MSA.US,D,20070306,000000,28.3326,28.658,28.0734,28.3831,260405.32435899,0
+MSA.US,D,20070307,000000,28.2742,28.2742,27.6489,28.1594,316526.94367234,0
+MSA.US,D,20070308,000000,28.3365,28.5432,28.1861,28.4008,236743.78256474,0
+MSA.US,D,20070309,000000,28.5522,28.5522,28.0487,28.294,250276.64813857,0
+MSA.US,D,20070312,000000,28.2949,28.7995,28.1594,28.664,238378.15732258,0
+MSA.US,D,20070313,000000,28.4898,28.5632,28.1149,28.1317,312736.649707,0
+MSA.US,D,20070314,000000,28.0921,28.4572,27.8587,28.3662,203739.92420475,0
+MSA.US,D,20070315,000000,28.4404,28.6116,28.3573,28.6116,151213.52506065,0
+MSA.US,D,20070316,000000,28.6056,28.7283,28.009,28.2168,484211.57018873,0
+MSA.US,D,20070319,000000,28.3721,28.8035,28.1851,28.6819,210806.04290119,0
+MSA.US,D,20070320,000000,28.5849,28.9223,28.3879,28.9104,147471.74685808,0
+MSA.US,D,20070321,000000,28.8946,29.9947,28.8688,29.9818,398550.92657222,0
+MSA.US,D,20070322,000000,30.1224,30.1521,29.3239,29.4129,405343.13335811,0
+MSA.US,D,20070323,000000,29.3486,29.6119,29.1291,29.4703,167889.80776305,0
+MSA.US,D,20070326,000000,29.3833,29.3971,28.767,29.3971,189210.4640043,0
+MSA.US,D,20070327,000000,29.3734,29.3951,29.1824,29.3447,232734.15692194,0
+MSA.US,D,20070328,000000,29.1755,29.3516,28.9341,29.2745,447759.0496928,0
+MSA.US,D,20070329,000000,29.4505,29.5238,28.9104,29.1953,169325.0657446,0
+MSA.US,D,20070330,000000,29.1824,29.1824,28.5572,29.0133,418689.0110963,0
+MSA.US,D,20070402,000000,29.0737,29.5929,29.0202,29.5574,208758.27341484,0
+MSA.US,D,20070403,000000,29.5584,29.9521,29.5515,29.8117,174540.51024089,0
+MSA.US,D,20070404,000000,29.8601,29.976,29.2388,29.4129,219246.77487572,0
+MSA.US,D,20070405,000000,29.2872,29.6129,29.1944,29.4426,293062.49716428,0
+MSA.US,D,20070409,000000,29.4377,29.4377,28.9371,29.0785,112212.91627497,0
+MSA.US,D,20070410,000000,28.9836,29.1814,28.7907,28.9391,217510.31486707,0
+MSA.US,D,20070411,000000,28.8846,29.0004,28.4681,28.9173,158483.81425868,0
+MSA.US,D,20070412,000000,28.8243,29.1795,28.5749,29.1141,105546.04187621,0
+MSA.US,D,20070413,000000,29.0766,29.3199,28.9727,29.3199,361324.17536233,0
+MSA.US,D,20070416,000000,29.4248,30.1204,29.3694,30.1204,141652.88756249,0
+MSA.US,D,20070417,000000,30.058,30.3015,29.8097,30.2312,218349.23326473,0
+MSA.US,D,20070418,000000,30.0877,30.3074,30.0719,30.1273,179192.96974021,0
+MSA.US,D,20070419,000000,29.9245,29.9245,29.408,29.5574,179228.3458172,0
+MSA.US,D,20070420,000000,30.2055,30.4261,29.9423,30.4023,228219.15875044,0
+MSA.US,D,20070423,000000,30.3162,30.3509,29.9818,30.1718,96261.337778739,0
+MSA.US,D,20070424,000000,30.2678,30.2678,29.6207,30.0264,117166.57780139,0
+MSA.US,D,20070425,000000,30.0709,30.5725,29.9828,30.2925,112809.25585885,0
+MSA.US,D,20070426,000000,30.2638,30.3884,30.0303,30.3696,139770.88026558,0
+MSA.US,D,20070427,000000,30.2826,30.3302,29.7977,29.8829,193874.04169925,0
+MSA.US,D,20070430,000000,29.9502,29.9848,29.0242,29.0717,226033.9279363,0
+MSA.US,D,20070501,000000,29.1478,29.7049,28.6432,29.6109,239238.30136646,0
+MSA.US,D,20070502,000000,29.5525,30.1451,29.4882,29.8918,145435.09556737,0
+MSA.US,D,20070503,000000,29.9413,30.2045,29.7593,29.9255,119742.96695277,0
+MSA.US,D,20070504,000000,29.966,30.1293,29.7374,29.9581,172370.4406026,0
+MSA.US,D,20070507,000000,29.9264,30.0709,29.7929,29.8542,122232.43202919,0
+MSA.US,D,20070508,000000,29.5604,30.2985,29.4456,30.2925,199659.54640794,0
+MSA.US,D,20070509,000000,27.4174,28.76,27.3571,28.6719,897059.48559818,0
+MSA.US,D,20070510,000000,28.4463,28.7917,28.2385,28.6946,539698.44160602,0
+MSA.US,D,20070511,000000,28.748,29.2795,28.5205,29.1597,295747.0360368,0
+MSA.US,D,20070514,000000,29.0717,29.3981,29.0251,29.1824,320417.30139835,0
+MSA.US,D,20070515,000000,29.0747,29.9066,28.9707,29.133,477051.45220195,0
+MSA.US,D,20070516,000000,29.1805,29.7701,29.131,29.7701,223263.47573391,0
+MSA.US,D,20070517,000000,29.785,29.7919,29.0013,29.2141,184226.48012616,0
+MSA.US,D,20070518,000000,29.2181,29.497,29.1161,29.31,198634.65091971,0
+MSA.US,D,20070521,000000,29.2191,29.8274,29.1171,29.6109,219693.52419109,0
+MSA.US,D,20070522,000000,29.6029,30.2332,29.3882,30.0175,239309.05352048,0
+MSA.US,D,20070523,000000,30.0155,30.0313,29.7246,29.788,173253.83178279,0
+MSA.US,D,20070524,000000,29.7077,30.2539,29.3773,29.694,220686.07583749,0
+MSA.US,D,20070525,000000,29.8057,30.0541,29.6732,29.8454,200340.78857664,0
+MSA.US,D,20070529,000000,29.9591,29.966,29.5722,29.7019,217118.14578478,0
+MSA.US,D,20070530,000000,29.4693,29.7632,29.3684,29.7632,269013.84001304,0
+MSA.US,D,20070531,000000,29.9818,30.0214,29.5574,29.8117,221108.56727149,0
+MSA.US,D,20070601,000000,29.8424,30.3519,29.8097,30.0957,494331.14970364,0
+MSA.US,D,20070604,000000,29.9601,30.701,29.9601,30.2648,308857.41017662,0
+MSA.US,D,20070605,000000,30.1698,30.2232,29.3506,29.6752,273504.58030317,0
+MSA.US,D,20070606,000000,29.4426,29.4644,29.04,29.04,309224.31063246,0
+MSA.US,D,20070607,000000,28.8154,28.8658,28.3296,28.6273,397589.70802262,0
+MSA.US,D,20070608,000000,28.5215,28.9054,28.3583,28.8074,150186.6080823,0
+MSA.US,D,20070611,000000,28.7263,28.9004,28.3889,28.8154,157966.31278928,0
+MSA.US,D,20070612,000000,28.6442,29.1685,28.5957,28.7887,335097.36261234,0
+MSA.US,D,20070613,000000,28.1981,29.0597,28.1981,28.9252,176535.72098425,0
+MSA.US,D,20070614,000000,28.8797,29.1735,28.8678,28.9668,126367.39005911,0
+MSA.US,D,20070615,000000,30.435,30.8476,29.3714,29.3714,479132.57627519,0
+MSA.US,D,20070618,000000,29.2853,29.3496,28.8906,28.9945,214091.97508286,0
+MSA.US,D,20070619,000000,28.9281,29.6979,28.8421,29.497,347208.10989037,0
+MSA.US,D,20070620,000000,29.5287,29.7087,29.2062,29.5139,311041.6302457,0
+MSA.US,D,20070621,000000,29.3447,29.7167,29.1231,29.4872,263414.31239493,0
+MSA.US,D,20070622,000000,29.4278,29.5604,29.1834,29.5317,565323.86104682,0
+MSA.US,D,20070625,000000,29.4753,29.8017,28.945,29.1953,331200.94041598,0
+MSA.US,D,20070626,000000,29.3289,29.4792,28.9123,29.2576,255715.46729255,0
+MSA.US,D,20070627,000000,29.0647,29.9967,29.0459,29.9581,360879.44753706,0
+MSA.US,D,20070628,000000,29.3546,30.713,29.3546,30.4023,339966.12155394,0
+MSA.US,D,20070629,000000,30.3884,30.5685,30.2212,30.3331,323731.53444164,0
+MSA.US,D,20070702,000000,30.4983,30.4983,30.0046,30.2925,240153.02564342,0
+MSA.US,D,20070703,000000,30.3074,30.5003,30.1876,30.4845,69101.607340758,0
+MSA.US,D,20070705,000000,30.4676,30.5052,30.2035,30.4676,72123.735062449,0
+MSA.US,D,20070706,000000,30.3696,30.801,30.0699,30.5893,117262.59858186,0
+MSA.US,D,20070709,000000,30.6783,30.8674,30.3331,30.6339,152308.16195784,0
+MSA.US,D,20070710,000000,30.3598,30.5112,29.8661,29.9818,205117.56971802,0
+MSA.US,D,20070711,000000,29.8681,30.3964,29.8681,30.2212,259962.61802383,0
+MSA.US,D,20070712,000000,30.2718,31.3858,30.2718,31.3709,267610.92587335,0
+MSA.US,D,20070713,000000,31.3036,31.5757,30.9673,31.4233,138334.61153898,0
+MSA.US,D,20070716,000000,31.2918,31.2918,30.6923,30.7674,151450.03940409,0
+MSA.US,D,20070717,000000,30.7584,31.3858,30.7506,31.0078,118003.47470894,0
+MSA.US,D,20070718,000000,30.8733,31.1295,30.6408,31.0305,186209.56192882,0
+MSA.US,D,20070719,000000,31.2364,31.6707,30.9296,31.5629,203842.00945555,0
+MSA.US,D,20070720,000000,31.4936,31.55,30.7367,31.1611,311733.99061003,0
+MSA.US,D,20070723,000000,31.1978,31.7053,30.991,31.088,144394.02815822,0
+MSA.US,D,20070724,000000,30.6418,30.8534,29.9195,30.1114,300720.91246437,0
+MSA.US,D,20070725,000000,30.2608,30.712,29.8968,30.4676,317909.64291088,0
+MSA.US,D,20070726,000000,29.9818,30.2411,29.0004,29.4703,452042.58724617,0
+MSA.US,D,20070727,000000,29.5722,29.6079,28.5087,28.5165,547910.74519757,0
+MSA.US,D,20070730,000000,29.5238,31.6973,28.9658,31.45,635036.96914733,0
+MSA.US,D,20070731,000000,31.5242,32.4226,31.2661,31.6469,456414.05961952,0
+MSA.US,D,20070801,000000,31.4917,32.9321,31.4917,32.5602,542751.90242448,0
+MSA.US,D,20070802,000000,32.5819,33.414,32.5384,33.3407,322712.70342375,0
+MSA.US,D,20070803,000000,33.4407,33.8057,32.0852,32.1485,432363.38097817,0
+MSA.US,D,20070806,000000,32.1485,33.8701,31.9428,33.4912,689577.78319086,0
+MSA.US,D,20070807,000000,33.5921,33.6623,31.3313,33.1973,896123.53567501,0
+MSA.US,D,20070808,000000,33.792,38.9495,33.792,38.7566,1755487.2843567,0
+MSA.US,D,20070809,000000,38.3589,42.0393,36.0674,38.1935,2416869.3234256,0
+MSA.US,D,20070810,000000,37.6059,38.3312,35.2739,35.7637,1362608.6590466,0
+MSA.US,D,20070813,000000,35.7607,35.7607,33.69,34.0412,830962.82331314,0
+MSA.US,D,20070814,000000,34.0689,34.3944,33.4595,33.4832,360605.53562649,0
+MSA.US,D,20070815,000000,33.5634,35.1186,33.4219,33.5703,448173.45516635,0
+MSA.US,D,20070816,000000,33.3922,35.1938,33.2775,34.4093,730343.1528468,0
+MSA.US,D,20070817,000000,36.4929,36.4929,34.8228,34.9208,647146.7056803,0
+MSA.US,D,20070820,000000,35.2127,35.8281,34.5814,35.6183,292318.58880202,0
+MSA.US,D,20070821,000000,35.1691,35.6381,34.621,34.995,241222.39391418,0
+MSA.US,D,20070822,000000,35.0979,35.451,34.3934,34.8178,362822.09953743,0
+MSA.US,D,20070823,000000,34.8772,35.0029,34.2392,34.622,290036.32646237,0
+MSA.US,D,20070824,000000,34.5804,34.8238,34.5112,34.8178,281897.80726001,0
+MSA.US,D,20070827,000000,34.6378,34.812,34.0808,34.3292,167009.44881804,0
+MSA.US,D,20070828,000000,34.0205,34.0205,32.8738,32.9401,268361.90945101,0
+MSA.US,D,20070829,000000,33.0786,33.5989,32.8214,33.5614,242982.10105914,0
+MSA.US,D,20070830,000000,33.5654,33.8236,32.8174,33.0894,263632.63332733,0
+MSA.US,D,20070831,000000,33.0844,33.5267,32.9707,33.3694,177932.57065359,0
+MSA.US,D,20070904,000000,33.3359,33.8968,33.1765,33.6573,177768.82995429,0
+MSA.US,D,20070905,000000,33.3753,33.8631,33.0707,33.2141,227287.25180751,0
+MSA.US,D,20070906,000000,33.3407,33.6188,32.9875,33.4219,107847.50837197,0
+MSA.US,D,20070907,000000,32.8609,33.1666,32.0575,32.2248,219819.86732327,0
+MSA.US,D,20070910,000000,32.384,33.2299,31.83,32.3801,220108.94040969,0
+MSA.US,D,20070911,000000,32.5522,33.2339,32.5522,33.0539,156943.43879117,0
+MSA.US,D,20070912,000000,33.0854,33.7336,32.9855,33.0726,174337.35048434,0
+MSA.US,D,20070913,000000,33.2181,33.7227,32.9816,33.0083,153644.36692375,0
+MSA.US,D,20070914,000000,32.664,33.1171,32.4938,32.8331,111994.59534257,0
+MSA.US,D,20070917,000000,32.6809,32.8579,32.0605,32.0882,442138.29642848,0
+MSA.US,D,20070918,000000,32.2415,33.8275,32.0269,33.7523,259211.63444618,0
+MSA.US,D,20070919,000000,34.1985,34.6358,33.6039,33.9383,317307.23885666,0
+MSA.US,D,20070920,000000,33.6613,34.1915,33.0054,33.2566,164829.27172919,0
+MSA.US,D,20070921,000000,33.5624,34.3163,33.502,33.685,391746.59084567,0
+MSA.US,D,20070924,000000,33.4308,33.6435,32.8787,33.1301,164263.25449702,0
+MSA.US,D,20070925,000000,32.7857,33.5554,32.661,33.3853,281305.51065636,0
+MSA.US,D,20070926,000000,33.4446,33.5871,33.2259,33.4298,151058.88106687,0
+MSA.US,D,20070927,000000,33.5505,33.782,33.1825,33.7681,134836.42289525,0
+MSA.US,D,20070928,000000,33.7593,33.7593,32.6046,32.8064,162990.72646973,0
+MSA.US,D,20071001,000000,32.7738,33.9225,32.7738,33.7434,213219.70209831,0
+MSA.US,D,20071002,000000,33.784,34.1243,33.68,33.8888,138566.07215713,0
+MSA.US,D,20071003,000000,33.6049,33.6386,32.476,32.7293,267964.68664345,0
+MSA.US,D,20071004,000000,32.9064,33.5129,32.5107,33.4476,172152.11967021,0
+MSA.US,D,20071005,000000,33.5989,34.2549,33.2665,34.1046,254030.55528183,0
+MSA.US,D,20071008,000000,33.9136,34.4123,33.8464,34.3063,207774.81847398,0
+MSA.US,D,20071009,000000,34.3479,34.3915,33.8334,34.3133,288173.52332153,0
+MSA.US,D,20071010,000000,34.4083,34.8248,34.1421,34.6299,221536.11243077,0
+MSA.US,D,20071011,000000,34.6161,35.0346,32.7997,33.223,347451.69944921,0
+MSA.US,D,20071012,000000,33.2201,33.6019,32.8114,33.0954,187666.04555657,0
+MSA.US,D,20071015,000000,33.2181,33.2181,32.2652,32.668,225579.09266046,0
+MSA.US,D,20071016,000000,32.8481,32.9064,32.4335,32.7204,157794.48612952,0
+MSA.US,D,20071017,000000,32.9638,33.3389,31.9546,32.6106,300142.76629153,0
+MSA.US,D,20071018,000000,32.3999,32.7293,31.9625,32.0457,189558.16030406,0
+MSA.US,D,20071019,000000,32.0457,32.1011,31.0464,31.1354,304007.85539111,0
+MSA.US,D,20071022,000000,30.4973,31.927,30.4973,31.3442,352639.85382895,0
+MSA.US,D,20071023,000000,31.5392,31.6846,30.998,31.4333,246091.15285577,0
+MSA.US,D,20071024,000000,31.2977,31.4184,30.3192,31.1701,308684.5727718,0
+MSA.US,D,20071025,000000,31.3333,31.8033,30.9248,31.3225,306529.66430938,0
+MSA.US,D,20071026,000000,31.6846,32.0269,31.2819,31.6964,195019.21584932,0
+MSA.US,D,20071029,000000,31.7717,32.1891,31.0632,31.3373,190542.62598998,0
+MSA.US,D,20071030,000000,31.1968,31.9745,31.1107,31.3135,306111.21585559,0
+MSA.US,D,20071031,000000,31.1354,32.6126,31.0404,31.8943,405305.73579098,0
+MSA.US,D,20071101,000000,31.3363,31.464,29.8304,31.2195,787329.9699293,0
+MSA.US,D,20071102,000000,30.6427,31.4817,30.4637,31.1701,367058.13207309,0
+MSA.US,D,20071105,000000,30.8188,31.921,30.8188,31.6212,440446.30920236,0
+MSA.US,D,20071106,000000,31.7687,32.7234,31.6222,32.6206,372795.121019,0
+MSA.US,D,20071107,000000,32.3603,32.4286,31.73,31.8508,322612.63966307,0
+MSA.US,D,20071108,000000,31.9655,32.5789,31.6944,32.4385,346637.03893293,0
+MSA.US,D,20071109,000000,32.1565,32.3049,31.5322,31.8943,473606.83304626,0
+MSA.US,D,20071112,000000,31.828,32.9767,31.735,32.4028,281580.43331197,0
+MSA.US,D,20071113,000000,32.5612,33.4318,32.3376,33.3596,352220.39463013,0
+MSA.US,D,20071114,000000,33.5732,34.4983,33.3576,34.0946,515418.32383663,0
+MSA.US,D,20071115,000000,33.9809,34.2678,33.6376,34.06,398918.83777313,0
+MSA.US,D,20071116,000000,34.0759,34.902,33.9492,34.3469,322137.58948608,0
+MSA.US,D,20071119,000000,34.0294,34.2342,33.1636,33.3952,439085.84635507,0
+MSA.US,D,20071120,000000,33.408,34.3143,32.8264,32.9925,669239.57114542,0
+MSA.US,D,20071121,000000,32.9539,33.0252,32.5067,32.7441,326143.17214864,0
+MSA.US,D,20071123,000000,32.9965,33.2952,32.7441,33.0172,71035.162635605,0
+MSA.US,D,20071126,000000,32.9529,33.1151,32.3256,32.4632,257410.48675385,0
+MSA.US,D,20071127,000000,32.486,33.2518,32.3722,33.2329,209685.1266325,0
+MSA.US,D,20071128,000000,33.7573,33.9621,33.5179,33.8631,282143.41830895,0
+MSA.US,D,20071129,000000,33.6663,33.8484,33.2932,33.5891,127781.42239444,0
+MSA.US,D,20071130,000000,34.3579,35.0079,33.8781,34.2896,347181.83051888,0
+MSA.US,D,20071203,000000,34.1838,34.5171,33.8968,33.9295,205259.07402606,0
+MSA.US,D,20071204,000000,33.7127,34.0472,33.405,33.8374,295989.61485058,0
+MSA.US,D,20071205,000000,34.522,35.3966,34.3063,35.3966,237296.66011115,0
+MSA.US,D,20071206,000000,35.2899,36.662,35.1661,36.6483,273825.99723143,0
+MSA.US,D,20071207,000000,36.4276,36.9856,36.2099,36.7699,363362.84814315,0
+MSA.US,D,20071210,000000,36.8055,37.0836,36.3276,36.762,195376.00885458,0
+MSA.US,D,20071211,000000,36.9154,37.5307,36.0299,36.0299,367507.91362363,0
+MSA.US,D,20071212,000000,36.8016,37.0637,35.5846,36.1041,245818.25169027,0
+MSA.US,D,20071213,000000,35.8091,36.6987,35.5352,36.5968,192523.68630255,0
+MSA.US,D,20071214,000000,36.5404,36.8124,36.1031,36.2139,248113.65371568,0
+MSA.US,D,20071217,000000,35.9655,36.8955,35.8815,36.1456,224848.32398394,0
+MSA.US,D,20071218,000000,36.4365,36.7967,36.1486,36.5888,332032.78359824,0
+MSA.US,D,20071219,000000,36.39,38.347,36.39,38.246,347158.58338257,0
+MSA.US,D,20071220,000000,38.4537,39.8408,37.9859,39.184,357444.93583194,0
+MSA.US,D,20071221,000000,39.6875,39.7914,38.2965,38.3984,625435.90184687,0
+MSA.US,D,20071224,000000,38.8792,38.8792,38.2659,38.3826,131642.46851379,0
+MSA.US,D,20071226,000000,38.3203,38.6843,38.0551,38.4834,148921.15527042,0
+MSA.US,D,20071227,000000,38.6141,38.6507,36.3771,36.5334,330636.94467395,0
+MSA.US,D,20071228,000000,36.6363,36.8688,36.1318,36.386,296028.02316276,0
+MSA.US,D,20071231,000000,36.3683,36.5898,36.2218,36.293,247689.14079156,0
+MSA.US,D,20080102,000000,36.2812,36.6343,35.2967,35.4412,251445.06942493,0
+MSA.US,D,20080103,000000,35.4748,35.7954,34.6972,34.8515,311200.31721972,0
+MSA.US,D,20080104,000000,34.4617,35.1246,34.0996,34.2708,505739.42916675,0
+MSA.US,D,20080107,000000,34.3983,35.0266,34.2776,34.622,546661.46430658,0
+MSA.US,D,20080108,000000,34.7891,35.0138,33.8236,34.0412,346060.9142502,0
+MSA.US,D,20080109,000000,33.8067,34.159,32.6274,33.3239,673743.45112129,0
+MSA.US,D,20080110,000000,33.3209,34.811,33.1735,34.6299,746864.79155542,0
+MSA.US,D,20080111,000000,34.4617,34.4755,33.5999,33.9205,247959.00972189,0
+MSA.US,D,20080114,000000,34.2995,34.2995,33.788,34.0679,185944.74672378,0
+MSA.US,D,20080115,000000,33.5544,34.0234,33.3684,33.6761,217676.07705648,0
+MSA.US,D,20080116,000000,33.781,33.8503,33.0617,33.0954,292127.55798617,0
+MSA.US,D,20080117,000000,32.9895,33.2349,32.0328,32.2336,310140.04565449,0
+MSA.US,D,20080118,000000,31.8023,32.2208,30.9059,31.3006,454066.09885112,0
+MSA.US,D,20080122,000000,30.5419,31.7717,30.3806,31.0524,305290.49086897,0
+MSA.US,D,20080123,000000,30.3608,31.6983,30.2598,31.5272,561700.34001597,0
+MSA.US,D,20080124,000000,31.7043,31.7627,30.3866,30.8971,303015.30374472,0
+MSA.US,D,20080125,000000,31.1771,31.3699,30.1965,30.3162,244550.77738826,0
+MSA.US,D,20080128,000000,30.1351,31.0247,29.7642,31.0247,303423.64474792,0
+MSA.US,D,20080129,000000,31.1533,31.2948,30.4706,31.0711,282457.76002182,0
+MSA.US,D,20080130,000000,30.9495,31.6816,30.7594,30.8257,334299.88476204,0
+MSA.US,D,20080131,000000,30.4923,31.453,30.2272,31.2295,387584.3426992,0
+MSA.US,D,20080201,000000,31.2285,32.1208,31.0622,31.5362,217096.92013858,0
+MSA.US,D,20080204,000000,31.3789,31.4936,30.9692,31.1444,218669.63944792,0
+MSA.US,D,20080205,000000,30.5913,31.0484,30.4696,30.716,367731.28828132,0
+MSA.US,D,20080206,000000,30.9425,30.9633,29.7523,29.9007,209803.38380422,0
+MSA.US,D,20080207,000000,29.9146,30.8504,29.6959,30.7604,247730.58133891,0
+MSA.US,D,20080208,000000,30.7556,31.3036,30.2431,30.4171,316898.89785347,0
+MSA.US,D,20080211,000000,30.4409,30.8782,29.9502,30.6713,191224.87890375,0
+MSA.US,D,20080212,000000,30.7684,31.5124,30.524,31.1611,234277.56462463,0
+MSA.US,D,20080213,000000,31.2908,32.1505,31.1968,32.1218,370942.42532875,0
+MSA.US,D,20080214,000000,32.2158,32.2158,30.6733,30.8456,184186.05032387,0
+MSA.US,D,20080215,000000,30.719,30.7951,30.0244,30.1718,218311.83569759,0
+MSA.US,D,20080219,000000,30.6101,30.9326,30.1244,30.3856,166001.73599579,0
+MSA.US,D,20080220,000000,30.3024,30.8703,30.1688,30.8703,189705.72908244,0
+MSA.US,D,20080221,000000,31.0761,31.5836,30.1283,30.2114,275053.04173114,0
+MSA.US,D,20080222,000000,30.2371,30.7437,30.0897,30.6656,263862.07245537,0
+MSA.US,D,20080225,000000,30.705,31.2839,30.3816,31.1701,236807.45950335,0
+MSA.US,D,20080226,000000,31.0019,32.0941,30.8951,31.8082,251884.74352493,0
+MSA.US,D,20080227,000000,31.645,32.6156,31.5203,32.0714,279789.39307022,0
+MSA.US,D,20080228,000000,32.1308,32.2585,31.2759,31.6469,288158.36214568,0
+MSA.US,D,20080229,000000,30.3696,30.5517,27.4847,28.2011,1785348.7363331,0
+MSA.US,D,20080303,000000,27.9309,28.2999,27.3422,27.8429,514560.20128287,0
+MSA.US,D,20080304,000000,27.6292,28.204,27.4036,27.9763,437572.76100411,0
+MSA.US,D,20080305,000000,29.6533,31.5134,29.1438,29.6683,626995.48147048,0
+MSA.US,D,20080306,000000,29.5653,29.5653,28.1228,28.1941,387866.34057023,0
+MSA.US,D,20080307,000000,28.0654,28.7937,27.9665,28.2515,270492.56003205,0
+MSA.US,D,20080310,000000,28.3464,28.3464,27.2235,27.3294,330789.56717761,0
+MSA.US,D,20080311,000000,27.5895,28.5345,27.1848,28.5345,560897.80844037,0
+MSA.US,D,20080312,000000,28.6897,29.5555,28.4374,28.7373,280582.8279403,0
+MSA.US,D,20080313,000000,28.2682,29.6742,27.9408,29.31,249202.22614252,0
+MSA.US,D,20080314,000000,29.5505,29.7177,28.8639,29.2328,352033.4067945,0
+MSA.US,D,20080317,000000,28.6036,29.6762,28.4206,29.1241,243491.51656809,0
+MSA.US,D,20080318,000000,29.4456,30.7287,29.0637,30.5042,297008.44586846,0
+MSA.US,D,20080319,000000,30.7654,31.2374,29.6752,29.6752,237954.65514354,0
+MSA.US,D,20080320,000000,29.6692,30.2312,29.4041,29.5929,772491.22174129,0
+MSA.US,D,20080324,000000,29.4901,30.8486,29.2527,30.2648,418383.76608896,0
+MSA.US,D,20080325,000000,30.2134,30.2806,29.3169,29.8641,736222.65684582,0
+MSA.US,D,20080326,000000,29.7533,30.0541,29.4031,29.788,253557.52659496,0
+MSA.US,D,20080327,000000,29.8077,30.1312,29.2795,29.3447,365703.73369614,0
+MSA.US,D,20080328,000000,29.4605,29.5555,28.4908,28.6185,557601.76880813,0
+MSA.US,D,20080331,000000,28.756,29.4565,28.4671,28.9568,365385.34900305,0
+MSA.US,D,20080401,000000,29.0123,29.4426,28.7343,29.3279,322844.10028122,0
+MSA.US,D,20080402,000000,29.4278,29.772,29.0567,29.4219,400040.76478687,0
+MSA.US,D,20080403,000000,29.2585,29.7226,28.9331,29.4605,525606.63401544,0
+MSA.US,D,20080404,000000,29.3853,29.503,28.764,29.2042,236939.86710588,0
+MSA.US,D,20080407,000000,29.5435,29.8829,29.1745,29.4367,206524.52683794,0
+MSA.US,D,20080408,000000,29.1824,29.6732,28.8174,29.506,142633.31026819,0
+MSA.US,D,20080409,000000,29.501,29.501,28.6502,28.7135,194574.48802404,0
+MSA.US,D,20080410,000000,28.7718,29.1715,28.478,28.8619,250291.80931443,0
+MSA.US,D,20080411,000000,28.6056,28.7174,27.9388,28.0951,301784.21626478,0
+MSA.US,D,20080414,000000,27.9358,27.9477,27.4965,27.5549,309775.16668876,0
+MSA.US,D,20080415,000000,27.5995,27.6589,27.0603,27.3085,369955.9381527,0
+MSA.US,D,20080416,000000,27.5005,28.204,27.5005,27.9763,318340.22030535,0
+MSA.US,D,20080417,000000,27.9388,28.1011,27.5589,27.732,243469.28017682,0
+MSA.US,D,20080418,000000,28.0971,28.3474,27.823,27.9763,335183.27594222,0
+MSA.US,D,20080421,000000,27.9477,28.1594,27.6312,27.9942,313473.48285386,0
+MSA.US,D,20080422,000000,27.8419,27.8419,26.9425,27.1097,293281.82884174,0
+MSA.US,D,20080423,000000,27.1504,27.6973,27.0642,27.3629,305912.09907928,0
+MSA.US,D,20080424,000000,27.2888,27.6589,26.796,27.4371,317310.27109183,0
+MSA.US,D,20080425,000000,27.4411,27.5352,26.525,27.0167,265931.06758791,0
+MSA.US,D,20080428,000000,27.0177,27.1324,24.9648,25.133,960597.9521429,0
+MSA.US,D,20080429,000000,25.2725,25.8997,25.2497,25.8137,630259.1772609,0
+MSA.US,D,20080430,000000,25.8492,26.4082,25.8492,26.1401,713007.86436697,0
+MSA.US,D,20080501,000000,24.9648,28.2682,24.751,28.2603,1131972.808864,0
+MSA.US,D,20080502,000000,28.4048,28.4048,27.4609,27.7775,621176.6221749,0
+MSA.US,D,20080505,000000,27.7775,28.0357,27.5975,27.7775,270914.040721,0
+MSA.US,D,20080506,000000,27.737,28.2011,27.4798,27.8774,249892.56501674,0
+MSA.US,D,20080507,000000,27.9626,28.1931,27.6053,27.7775,318209.83419294,0
+MSA.US,D,20080508,000000,27.7775,27.8953,27.4401,27.6915,226549.40791558,0
+MSA.US,D,20080509,000000,27.4154,27.7756,27.0424,27.7587,230406.4110547,0
+MSA.US,D,20080512,000000,27.8003,28.3266,27.7884,28.2682,337382.65718717,0
+MSA.US,D,20080513,000000,28.4473,28.6333,28.1258,28.4166,186298.50749387,0
+MSA.US,D,20080514,000000,28.5245,29.1824,28.4088,29.0469,330384.25840958,0
+MSA.US,D,20080515,000000,28.9588,29.5752,28.8144,29.2508,692044.00113098,0
+MSA.US,D,20080516,000000,29.2448,29.4525,28.4374,28.7373,404832.7071041,0
+MSA.US,D,20080519,000000,28.8114,28.9539,28.4721,28.7036,480346.48108915,0
+MSA.US,D,20080520,000000,28.5642,29.0637,28.3246,28.6185,496599.26161248,0
+MSA.US,D,20080521,000000,28.768,29.1398,28.2158,28.4988,391122.96114524,0
+MSA.US,D,20080522,000000,28.4404,29.0133,28.2959,28.9668,690981.70807562,0
+MSA.US,D,20080523,000000,28.9331,29.0073,27.6856,28.2326,469523.42301426,0
+MSA.US,D,20080527,000000,28.5275,28.5275,27.7013,28.1248,265065.86981876,0
+MSA.US,D,20080528,000000,28.1446,28.2148,27.735,27.9536,377178.72233304,0
+MSA.US,D,20080529,000000,27.8696,28.7877,27.8467,28.664,316106.47372845,0
+MSA.US,D,20080530,000000,28.4384,29.2765,28.3306,29.1685,447395.18147214,0
+MSA.US,D,20080602,000000,29.0469,29.3062,28.4108,28.8767,434949.8775801,0
+MSA.US,D,20080603,000000,28.9233,29.1607,28.4434,28.7036,275028.78384976,0
+MSA.US,D,20080604,000000,28.57,29.0974,28.4286,28.6542,268618.63869559,0
+MSA.US,D,20080605,000000,28.6689,29.778,28.6689,29.778,326153.27959922,0
+MSA.US,D,20080606,000000,29.6187,29.9304,29.4961,29.7019,508481.58050754,0
+MSA.US,D,20080609,000000,29.7147,29.7573,28.6769,29.3199,449582.4337764,0
+MSA.US,D,20080610,000000,29.1685,29.8265,29.0597,29.6583,286766.5662016,0
+MSA.US,D,20080611,000000,29.5129,29.5258,28.8114,28.8767,296659.73882365,0
+MSA.US,D,20080612,000000,28.9994,29.3606,28.6393,28.9024,261838.56085041,0
+MSA.US,D,20080613,000000,29.2151,29.5722,29.0567,29.4703,187620.56202898,0
+MSA.US,D,20080616,000000,29.2557,29.8077,28.9054,29.788,273753.2235873,0
+MSA.US,D,20080617,000000,29.7049,29.7623,29.134,29.2576,375114.78092579,0
+MSA.US,D,20080618,000000,28.9074,29.2299,28.4493,28.7233,376382.25522779,0
+MSA.US,D,20080619,000000,28.6936,28.8926,28.2465,28.8926,235693.61845008,0
+MSA.US,D,20080620,000000,28.7777,28.7995,28.1337,28.4731,622821.10438333,0
+MSA.US,D,20080623,000000,28.5829,28.761,28.3375,28.5759,312934.75573826,0
+MSA.US,D,20080624,000000,28.4374,28.9875,28.2078,28.4988,464532.36392072,0
+MSA.US,D,20080625,000000,28.477,29.9156,28.4156,29.9086,441222.56140645,0
+MSA.US,D,20080626,000000,29.5287,29.7553,28.9529,29.1824,368453.97099738,0
+MSA.US,D,20080627,000000,29.2091,29.7077,28.8747,28.9024,772358.81413877,0
+MSA.US,D,20080630,000000,28.2702,29.1914,28.2702,28.2841,439950.03337916,0
+MSA.US,D,20080701,000000,27.9586,28.1218,27.2759,27.5262,490735.92953439,0
+MSA.US,D,20080702,000000,27.4214,27.5173,26.4785,26.5556,538295.52746631,0
+MSA.US,D,20080703,000000,26.4558,26.4558,25.7573,25.8384,302327.99710567,0
+MSA.US,D,20080707,000000,25.8621,25.9571,25.0557,25.4298,411480.37734677,0
+MSA.US,D,20080708,000000,25.3199,26.2509,25.2141,26.2301,328447.67087957,0
+MSA.US,D,20080709,000000,26.3122,26.702,25.9472,26.1224,384684.51512946,0
+MSA.US,D,20080710,000000,26.0738,26.5339,25.8839,26.2153,371375.02421333,0
+MSA.US,D,20080711,000000,25.959,26.4725,25.8137,26.1074,299469.61008328,0
+MSA.US,D,20080714,000000,26.3419,26.5863,25.4614,25.7473,262677.47924807,0
+MSA.US,D,20080715,000000,25.4258,25.8482,25.2448,25.312,264838.45218083,0
+MSA.US,D,20080716,000000,25.4278,26.3112,25.2793,26.2825,290962.16893496,0
+MSA.US,D,20080717,000000,26.2787,26.7545,25.9561,26.5052,247882.19309752,0
+MSA.US,D,20080718,000000,26.4805,26.8129,25.9076,26.7357,429106.76040314,0
+MSA.US,D,20080721,000000,26.8377,26.9731,26.5269,26.6329,263854.99723996,0
+MSA.US,D,20080722,000000,26.433,27.6282,26.4122,27.6123,266640.61061823,0
+MSA.US,D,20080723,000000,27.6292,28.6699,27.4333,28.2841,373739.15690263,0
+MSA.US,D,20080724,000000,28.3484,28.943,27.8874,28.012,293390.98930794,0
+MSA.US,D,20080725,000000,28.2415,28.4355,27.7795,28.1168,441376.19465519,0
+MSA.US,D,20080728,000000,27.9952,27.9952,21.6207,22.2766,3826660.5724979,0
+MSA.US,D,20080729,000000,21.7433,22.992,21.5465,22.9761,1464159.2257109,0
+MSA.US,D,20080730,000000,22.9673,23.9793,22.9266,23.7191,896302.43755018,0
+MSA.US,D,20080731,000000,23.4531,23.8883,23.2768,23.3679,636537.9255576,0
+MSA.US,D,20080801,000000,23.4798,23.6836,23.2165,23.3115,652744.21180829,0
+MSA.US,D,20080804,000000,23.3362,24.3494,23.0661,23.9723,762334.24465926,0
+MSA.US,D,20080805,000000,24.0367,24.7253,23.6856,24.2692,793396.46176395,0
+MSA.US,D,20080806,000000,24.2712,24.7965,23.9675,24.6512,1755918.8724963,0
+MSA.US,D,20080807,000000,24.5938,24.754,24.2603,24.4157,426827.53029865,0
+MSA.US,D,20080808,000000,24.5325,25.4436,24.5038,25.133,312658.82233758,0
+MSA.US,D,20080811,000000,25.047,26.8554,25.047,26.4626,528441.7739015,0
+MSA.US,D,20080812,000000,26.3954,26.799,26.2855,26.3539,300889.70688896,0
+MSA.US,D,20080813,000000,26.4528,26.7813,26.243,26.6149,343472.39615814,0
+MSA.US,D,20080814,000000,26.4636,27.1691,26.3509,26.8969,277622.35566712,0
+MSA.US,D,20080815,000000,27.3432,27.8874,26.6843,26.983,253389.74291541,0
+MSA.US,D,20080818,000000,26.7516,27.0424,26.4241,26.6496,347983.35134941,0
+MSA.US,D,20080819,000000,26.6279,26.7258,26.1361,26.2905,201842.75573197,0
+MSA.US,D,20080820,000000,26.3449,26.4725,25.7603,25.9996,188113.805617,0
+MSA.US,D,20080821,000000,25.7553,25.963,25.3269,25.7048,198928.77773141,0
+MSA.US,D,20080822,000000,25.9789,26.4418,25.9373,26.336,211591.3918108,0
+MSA.US,D,20080825,000000,26.2845,26.3509,25.2952,25.6019,192148.69988623,0
+MSA.US,D,20080826,000000,25.5959,25.7543,25.2438,25.6523,397171.25956885,0
+MSA.US,D,20080827,000000,25.6109,25.8661,25.2438,25.5682,308939.28052627,0
+MSA.US,D,20080828,000000,25.5079,26.3054,25.5079,26.247,280775.88024626,0
+MSA.US,D,20080829,000000,26.1461,26.5072,25.7593,25.8651,192984.58604872,0
+MSA.US,D,20080902,000000,26.1658,27.0127,25.8295,26.3954,278443.08065374,0
+MSA.US,D,20080903,000000,26.4073,26.6616,25.8057,26.157,288376.68307807,0
+MSA.US,D,20080904,000000,25.8433,25.8433,25.128,25.3555,252039.38751871,0
+MSA.US,D,20080905,000000,25.2735,25.3308,24.9529,25.038,420681.18960447,0
+MSA.US,D,20080908,000000,25.8047,26.1341,25.0924,25.6276,359199.58925163,0
+MSA.US,D,20080909,000000,25.7296,26.5042,25.3457,25.4634,288376.68307807,0
+MSA.US,D,20080910,000000,25.5732,25.6563,24.9608,25.2497,325173.86763857,0
+MSA.US,D,20080911,000000,25.0053,25.8512,24.6532,25.788,200755.19405017,0
+MSA.US,D,20080912,000000,25.6158,25.8324,25.2002,25.7642,228966.09934787,0
+MSA.US,D,20080915,000000,24.8203,25.8492,24.8203,25.0804,201844.77722208,0
+MSA.US,D,20080916,000000,24.6283,26.709,24.6283,26.053,718278.89984142,0
+MSA.US,D,20080917,000000,25.8424,26.1461,25.4179,25.7385,523472.95119922,0
+MSA.US,D,20080918,000000,26.1421,27.6796,26.1134,27.4006,1271274.7034229,0
+MSA.US,D,20080919,000000,29.1824,29.6197,26.7516,28.1168,1168288.8787771,0
+MSA.US,D,20080922,000000,27.8725,28.4156,26.3212,26.6407,352919.83020987,0
+MSA.US,D,20080923,000000,26.5873,27.5985,26.334,27.0593,228684.10147686,0
+MSA.US,D,20080924,000000,27.0553,27.0751,26.4438,26.4715,331192.85445552,0
+MSA.US,D,20080925,000000,26.6566,27.9576,26.4231,27.7687,450976.25121058,0
+MSA.US,D,20080926,000000,27.4351,28.3167,27.3244,28.2425,382830.80869415,0
+MSA.US,D,20080929,000000,27.2818,28.2545,26.7555,26.8445,435445.14265825,0
+MSA.US,D,20080930,000000,27.1799,27.2799,26.1965,27.1384,338267.05911242,0
+MSA.US,D,20081001,000000,26.9256,27.6529,26.7268,26.9416,301566.90607743,0
+MSA.US,D,20081002,000000,26.5438,27.0494,26.0243,26.0987,234325.06964234,0
+MSA.US,D,20081003,000000,26.4785,26.7288,25.1201,25.2685,469792.28119955,0
+MSA.US,D,20081006,000000,24.2267,24.4838,22.5823,23.5648,573673.62596619,0
+MSA.US,D,20081007,000000,23.8685,24.3315,22.979,23.077,456837.56179857,0
+MSA.US,D,20081008,000000,22.4261,22.9336,21.5148,22.1994,676971.77083469,0
+MSA.US,D,20081009,000000,22.5259,22.6279,19.5678,19.5678,489469.46597744,0
+MSA.US,D,20081010,000000,18.6802,19.6964,18.0016,18.5101,1026036.6193955,0
+MSA.US,D,20081013,000000,18.8652,19.4827,18.5259,19.4827,288059.30913004,0
+MSA.US,D,20081014,000000,19.8478,21.2161,19.0236,19.8478,694226.19970995,0
+MSA.US,D,20081015,000000,19.3223,19.3937,18.0134,18.0134,839077.08463412,0
+MSA.US,D,20081016,000000,18.0758,19.174,17.1497,18.9929,643596.96903864,0
+MSA.US,D,20081017,000000,18.3954,19.8082,18.2806,19.2937,590385.2847456,0
+MSA.US,D,20081020,000000,19.548,20.2089,19.4024,20.1347,480052.35427744,0
+MSA.US,D,20081021,000000,20.0882,20.2593,19.3728,19.8705,548773.92147661,0
+MSA.US,D,20081022,000000,19.5777,19.7805,18.4735,18.7288,655568.23349873,0
+MSA.US,D,20081023,000000,18.7099,19.2828,17.4455,18.2281,508908.11492178,0
+MSA.US,D,20081024,000000,16.7084,17.6147,16.7084,17.1962,387499.44011438,0
+MSA.US,D,20081027,000000,17.4407,18.6852,16.5274,16.7224,587685.58469722,0
+MSA.US,D,20081028,000000,16.9826,17.0172,16.383,17.0172,659693.08407808,0
+MSA.US,D,20081029,000000,17.2279,19.3995,16.9589,18.1322,676734.2457462,0
+MSA.US,D,20081030,000000,18.241,18.4834,17.9976,18.4834,260500.33439438,0
+MSA.US,D,20081031,000000,18.4033,19.4391,18.1974,19.2166,388782.07559224,0
+MSA.US,D,20081103,000000,19.1522,20.1634,19.0553,19.9912,300156.91672233,0
+MSA.US,D,20081104,000000,20.378,20.6402,19.8507,20.2583,337787.9659552,0
+MSA.US,D,20081105,000000,19.9397,20.1455,18.9148,18.985,349497.44744543,0
+MSA.US,D,20081106,000000,18.8555,19.0097,18.34,18.3469,295392.26452165,0
+MSA.US,D,20081107,000000,18.5211,19.0433,18.2371,18.7584,161424.07163072,0
+MSA.US,D,20081110,000000,19.356,19.5014,18.05,18.3567,166079.5633652,0
+MSA.US,D,20081111,000000,18.1974,18.4695,17.7503,17.7503,400711.899505,0
+MSA.US,D,20081112,000000,17.3813,17.6137,16.5601,16.6342,271595.2828897,0
+MSA.US,D,20081113,000000,16.7965,18.325,16.1564,18.2963,442460.7241018,0
+MSA.US,D,20081114,000000,18.8365,18.8365,16.8282,16.9043,237244.10136817,0
+MSA.US,D,20081117,000000,16.7302,17.5752,16.6036,17.0943,220408.1209467,0
+MSA.US,D,20081118,000000,17.2002,17.6979,16.4324,17.2813,312876.13252492,0
+MSA.US,D,20081119,000000,17.3417,17.6227,16.004,16.0189,286661.44871563,0
+MSA.US,D,20081120,000000,15.6449,15.8645,14.3874,14.4151,372547.48847994,0
+MSA.US,D,20081121,000000,14.6931,15.2531,13.5623,15.2531,398701.52758578,0
+MSA.US,D,20081124,000000,15.1888,16.6105,15.1295,16.3633,391587.90387166,0
+MSA.US,D,20081125,000000,16.3374,16.4077,15.358,16.1614,289282.31064953,0
+MSA.US,D,20081126,000000,15.9635,17.7483,15.8201,17.6909,336806.53250444,0
+MSA.US,D,20081128,000000,17.6672,17.6751,17.2111,17.588,125115.07693296,0
+MSA.US,D,20081201,000000,17.129,17.1725,15.172,15.2531,330001.18603282,0
+MSA.US,D,20081202,000000,15.4134,16.5314,15.4134,16.5314,264268.39196845,0
+MSA.US,D,20081203,000000,15.8428,16.9102,15.7894,16.5314,345869.88343434,0
+MSA.US,D,20081204,000000,16.2939,16.7797,15.3343,15.7953,314019.28518487,0
+MSA.US,D,20081205,000000,15.6222,16.1247,15.1255,16.0633,379124.40656858,0
+MSA.US,D,20081208,000000,16.6085,17.315,16.2276,17.1794,321393.68112382,0
+MSA.US,D,20081209,000000,17.1665,17.9619,16.7312,17.0498,301056.47982344,0
+MSA.US,D,20081210,000000,17.3011,17.8452,17.0854,17.4514,200739.02212926,0
+MSA.US,D,20081211,000000,17.3654,17.6385,16.3463,16.5808,278570.43453097,0
+MSA.US,D,20081212,000000,16.0376,17.2724,15.6765,17.2289,216295.39930804,0
+MSA.US,D,20081215,000000,17.3258,17.6662,15.8832,16.2396,273334.77513352,0
+MSA.US,D,20081216,000000,16.5818,17.7988,16.4888,17.5959,312339.42689944,0
+MSA.US,D,20081217,000000,17.4624,17.5564,16.8321,17.3921,362179.2656809,0
+MSA.US,D,20081218,000000,17.3327,17.9828,17.0617,17.4436,267625.07630416,0
+MSA.US,D,20081219,000000,17.4684,18.3478,17.2466,17.4357,744403.62734059,0
+MSA.US,D,20081222,000000,17.4367,17.6572,16.4493,17.1626,268053.6322085,0
+MSA.US,D,20081223,000000,17.2665,17.5613,16.6777,16.9569,337631.3004713,0
+MSA.US,D,20081224,000000,16.8975,17.2209,16.5898,17.0943,73701.508097085,0
+MSA.US,D,20081226,000000,17.1042,17.3377,16.8104,17.0597,133068.62978981,0
+MSA.US,D,20081229,000000,17.1834,17.1834,16.39,16.5531,219688.47046581,0
+MSA.US,D,20081230,000000,16.7827,17.1438,16.3642,16.9656,443980.88466817,0
+MSA.US,D,20081231,000000,16.9656,17.3604,16.7975,17.1962,489584.69091398,0
+MSA.US,D,20090102,000000,17.309,17.5098,16.8539,17.409,302195.58950315,0
+MSA.US,D,20090105,000000,17.3397,17.586,16.8648,17.2546,229956.62950415,0
+MSA.US,D,20090106,000000,17.3594,17.4534,17.0013,17.1883,238937.09933935,0
+MSA.US,D,20090107,000000,16.8559,17.0726,16.4334,16.7322,240136.85372251,0
+MSA.US,D,20090108,000000,16.4819,16.7322,16.0318,16.1812,327048.79972009,0
+MSA.US,D,20090109,000000,16.1148,16.1792,15.4223,15.4837,244474.97150896,0
+MSA.US,D,20090112,000000,15.26,15.4024,14.8335,14.9712,315837.61554318,0
+MSA.US,D,20090113,000000,14.9791,15.262,14.5665,14.9791,420383.01981253,0
+MSA.US,D,20090114,000000,14.8642,14.9732,14.333,14.6634,278658.36935096,0
+MSA.US,D,20090115,000000,14.7218,14.8919,13.8709,14.5605,368252.83273094,0
+MSA.US,D,20090116,000000,14.7771,14.9592,14.3172,14.8425,336942.98308719,0
+MSA.US,D,20090120,000000,14.9138,14.9138,13.9857,14.0411,312234.30941346,0
+MSA.US,D,20090121,000000,14.1688,14.9523,13.9512,14.8505,237072.27470841,0
+MSA.US,D,20090122,000000,14.3073,14.5398,13.7493,14.2389,239342.40810738,0
+MSA.US,D,20090123,000000,13.8709,14.5259,13.6632,14.2389,319169.03125244,0
+MSA.US,D,20090126,000000,14.147,14.7574,13.9659,14.2953,168249.63300349,0
+MSA.US,D,20090127,000000,14.2973,14.6575,14.143,14.4952,257624.76470602,0
+MSA.US,D,20090128,000000,14.6614,15.3096,14.5398,15.2531,337235.08840879,0
+MSA.US,D,20090129,000000,15.0711,15.0928,14.4676,14.5605,205264.12775134,0
+MSA.US,D,20090130,000000,14.6783,14.7771,13.957,14.1094,250994.27712933,0
+MSA.US,D,20090202,000000,13.8175,14.4151,13.6929,14.2786,321519.01351094,0
+MSA.US,D,20090203,000000,14.3864,14.5308,13.9531,14.3657,189479.32218959,0
+MSA.US,D,20090204,000000,14.33,14.8475,14.2142,14.3736,258684.0255262,0
+MSA.US,D,20090205,000000,14.3517,14.9849,14.2579,14.6447,459981.98967221,0
+MSA.US,D,20090206,000000,14.5615,15.4321,14.5229,14.9879,343035.75429334,0
+MSA.US,D,20090209,000000,14.9435,14.9622,14.3785,14.5041,259133.80707674,0
+MSA.US,D,20090210,000000,14.427,15.1452,14.0322,14.0322,297531.00106315,0
+MSA.US,D,20090211,000000,14.2608,14.6031,14.1965,14.4597,211664.16545493,0
+MSA.US,D,20090212,000000,14.3469,14.4487,13.8749,14.3914,185233.18220336,0
+MSA.US,D,20090213,000000,14.4923,14.8752,14.3073,14.4764,173722.81748943,0
+MSA.US,D,20090217,000000,14.2004,14.2004,13.8195,13.8334,221489.61815813,0
+MSA.US,D,20090218,000000,13.8818,14.0036,13.4435,13.7434,246742.07267276,0
+MSA.US,D,20090219,000000,13.7948,13.9135,13.1872,13.2022,331600.18471366,0
+MSA.US,D,20090220,000000,12.9974,13.9382,12.9974,13.6681,367677.71879327,0
+MSA.US,D,20090223,000000,13.6997,13.8561,12.9558,12.9845,201729.55228553,0
+MSA.US,D,20090224,000000,13.1775,13.5563,13.0132,13.4207,308199.41514423,0
+MSA.US,D,20090225,000000,13.3773,13.3773,12.1395,12.4898,433085.05294915,0
+MSA.US,D,20090226,000000,12.6777,13.8818,12.5413,13.3357,520314.37289478,0
+MSA.US,D,20090227,000000,13.1111,13.9521,12.8401,13.2912,559268.48740781,0
+MSA.US,D,20090302,000000,12.8598,12.9122,12.0278,12.1326,703670.6015265,0
+MSA.US,D,20090303,000000,12.1841,12.3146,11.5786,11.7894,475102.73573125,0
+MSA.US,D,20090304,000000,11.9061,12.6095,11.5172,12.37,453653.71486769,0
+MSA.US,D,20090305,000000,12.2672,12.3453,11.7774,11.9041,390192.06494735,0
+MSA.US,D,20090306,000000,12.0159,12.3543,11.6914,12.0545,401023.20898268,0
+MSA.US,D,20090309,000000,11.8031,12.2919,11.5331,11.631,319302.44960001,0
+MSA.US,D,20090310,000000,11.9328,12.277,11.8298,12.0634,587205.48079495,0
+MSA.US,D,20090311,000000,12.102,12.2959,11.7864,12.0634,386663.5539519,0
+MSA.US,D,20090312,000000,11.9605,12.6085,11.6677,12.4631,643920.407457,0
+MSA.US,D,20090313,000000,12.5373,13.0518,12.383,12.9587,272646.45774942,0
+MSA.US,D,20090316,000000,13.1141,13.6355,12.9222,13.1052,247125.14504953,0
+MSA.US,D,20090317,000000,13.0458,13.7107,12.9825,13.7107,251228.76998265,0
+MSA.US,D,20090318,000000,13.6207,14.326,13.4664,14.1519,295744.00380163,0
+MSA.US,D,20090319,000000,14.2459,14.3894,13.8324,13.9332,236474.92437946,0
+MSA.US,D,20090320,000000,13.9492,14.336,13.7591,13.7591,407534.42864259,0
+MSA.US,D,20090323,000000,14.051,14.9712,13.8551,14.9712,388118.01608952,0
+MSA.US,D,20090324,000000,14.7534,14.9385,14.1381,14.1381,484597.67480067,0
+MSA.US,D,20090325,000000,14.2973,15.1067,14.1332,14.708,361482.86233634,0
+MSA.US,D,20090326,000000,15.0463,15.455,14.6852,15.447,307000.67150613,0
+MSA.US,D,20090327,000000,15.172,15.2749,14.7574,14.8078,254117.47935677,0
+MSA.US,D,20090330,000000,14.5131,14.7781,13.9065,14.056,337176.46519547,0
+MSA.US,D,20090331,000000,14.2459,14.9999,13.9896,14.5763,274105.97361234,0
+MSA.US,D,20090401,000000,14.2608,14.6862,13.9629,14.6021,228293.95388469,0
+MSA.US,D,20090402,000000,14.8465,16.0852,14.7456,15.8675,386616.04893419,0
+MSA.US,D,20090403,000000,15.7963,15.9002,15.3679,15.7527,509627.76540266,0
+MSA.US,D,20090406,000000,15.6113,15.8745,15.451,15.6697,424915.20065003,0
+MSA.US,D,20090407,000000,15.4717,15.9012,15.347,15.362,455165.7894736,0
+MSA.US,D,20090408,000000,15.544,16.1099,15.4401,15.7953,630072.18942528,0
+MSA.US,D,20090409,000000,16.2089,17.2655,15.9823,17.127,770382.80755151,0
+MSA.US,D,20090413,000000,16.8668,16.8668,16.2177,16.4454,433604.57590867,0
+MSA.US,D,20090414,000000,16.1614,16.4838,15.9743,16.2138,194611.88559117,0
+MSA.US,D,20090415,000000,16.0624,16.8074,16.0624,16.7521,185701.15716494,0
+MSA.US,D,20090416,000000,16.7491,17.1655,16.5898,17.034,202952.55380502,0
+MSA.US,D,20090417,000000,17.0805,17.5178,17.0152,17.4514,166608.18303024,0
+MSA.US,D,20090420,000000,17.0498,17.2239,16.5403,16.6986,391330.16388201,0
+MSA.US,D,20090421,000000,16.6897,17.7304,16.6897,17.5791,258577.89729516,0
+MSA.US,D,20090422,000000,17.3584,18.059,17.3584,17.5118,306822.78037603,0
+MSA.US,D,20090423,000000,17.6058,17.7087,16.9736,17.2111,328655.88436139,0
+MSA.US,D,20090424,000000,17.3407,18.0698,17.1389,17.9056,265496.44721323,0
+MSA.US,D,20090427,000000,17.586,18.1391,17.4911,17.7751,367206.71159652,0
+MSA.US,D,20090428,000000,17.5613,18.4487,17.5613,18.059,207253.27402434,0
+MSA.US,D,20090429,000000,18.2836,18.9336,17.9848,18.4656,368606.59350105,0
+MSA.US,D,20090430,000000,18.5605,18.9395,17.9532,17.9532,320442.57002478,0
+MSA.US,D,20090501,000000,17.7691,17.8799,16.9855,17.1883,328450.70311474,0
+MSA.US,D,20090504,000000,17.3871,17.5831,17.0162,17.4584,580412.26326402,0
+MSA.US,D,20090505,000000,17.3684,17.5722,16.7401,16.9292,233442.68920721,0
+MSA.US,D,20090506,000000,17.0241,17.3268,16.6382,16.9043,570685.86357646,0
+MSA.US,D,20090507,000000,17.1339,17.3516,16.5225,16.6768,472405.05717299,0
+MSA.US,D,20090508,000000,16.9559,17.1309,16.6452,17.0003,310703.03065147,0
+MSA.US,D,20090511,000000,16.7045,16.7322,16.3355,16.4878,171641.6934162,0
+MSA.US,D,20090512,000000,16.5344,16.7184,16.2119,16.5057,188308.87941309,0
+MSA.US,D,20090513,000000,16.3433,16.3513,15.6884,15.7359,207479.68091721,0
+MSA.US,D,20090514,000000,15.8081,16.2157,15.7864,15.9763,153943.54746075,0
+MSA.US,D,20090515,000000,15.9279,16.0416,15.6834,15.8051,227457.05697715,0
+MSA.US,D,20090518,000000,16.0595,16.373,15.7715,16.3345,131825.41336919,0
+MSA.US,D,20090519,000000,16.2019,16.6155,16.2019,16.371,193093.74651492,0
+MSA.US,D,20090520,000000,16.6244,16.9312,16.3087,16.3533,215422.11557842,0
+MSA.US,D,20090521,000000,16.0673,16.2781,15.732,15.9763,186846.331315,0
+MSA.US,D,20090522,000000,16.0298,16.1574,15.7399,15.7607,124550.07044586,0
+MSA.US,D,20090526,000000,15.6013,17.0152,15.5221,16.9469,524644.40472077,0
+MSA.US,D,20090527,000000,16.9379,17.1685,16.5541,16.8865,288504.03695532,0
+MSA.US,D,20090528,000000,17.2042,17.2358,16.5433,17.1132,260647.90317277,0
+MSA.US,D,20090529,000000,17.0538,17.2833,16.8985,17.2368,266697.21234144,0
+MSA.US,D,20090601,000000,17.5801,17.779,17.5583,17.7503,405458.35829465,0
+MSA.US,D,20090602,000000,17.7067,18.0738,17.5078,17.9609,281314.60736187,0
+MSA.US,D,20090603,000000,17.8502,17.9689,17.4257,17.6909,164500.77958552,0
+MSA.US,D,20090604,000000,17.5643,17.8572,17.4604,17.8502,127686.41235904,0
+MSA.US,D,20090605,000000,17.8452,17.9866,17.6118,17.868,159788.68612782,0
+MSA.US,D,20090608,000000,17.8789,18.144,17.5405,17.9402,187762.06633702,0
+MSA.US,D,20090609,000000,17.9303,18.0758,17.8066,17.8779,164536.15566253,0
+MSA.US,D,20090610,000000,17.9936,18.1183,17.1557,17.4941,195794.45730835,0
+MSA.US,D,20090611,000000,17.5504,18.0738,17.5504,17.8581,176715.63360446,0
+MSA.US,D,20090612,000000,17.7077,17.8769,17.5465,17.868,98780.114461835,0
+MSA.US,D,20090615,000000,17.6919,17.6919,16.9162,17.2636,166467.68946726,0
+MSA.US,D,20090616,000000,17.4307,17.7236,16.9589,17.026,136264.60566139,0
+MSA.US,D,20090617,000000,17.0903,17.6256,16.9242,17.3307,166992.26615206,0
+MSA.US,D,20090618,000000,17.3011,17.3357,17.0369,17.2111,89684.419690096,0
+MSA.US,D,20090619,000000,17.3753,17.6692,17.2111,17.2111,255225.25593969,0
+MSA.US,D,20090622,000000,17.0478,17.0854,16.5037,16.8678,230125.42392875,0
+MSA.US,D,20090623,000000,16.8965,16.9252,16.3196,16.4187,126905.10642965,0
+MSA.US,D,20090624,000000,16.4681,16.9846,16.3503,16.661,129191.41174954,0
+MSA.US,D,20090625,000000,16.5244,17.0686,16.4127,16.9756,179736.75058109,0
+MSA.US,D,20090626,000000,16.9202,16.9894,16.5739,16.6986,1034841.2195907,0
+MSA.US,D,20090629,000000,16.9369,17.684,16.6867,17.5791,379814.7454428,0
+MSA.US,D,20090630,000000,17.594,17.7701,17.4981,17.7404,296409.07404941,0
+MSA.US,D,20090701,000000,17.9402,18.4141,17.8948,18.15,278521.91876822,0
+MSA.US,D,20090702,000000,17.8522,17.8838,17.0963,17.3219,249513.53562021,0
+MSA.US,D,20090706,000000,17.2289,17.4791,16.9934,17.4436,159649.20330989,0
+MSA.US,D,20090707,000000,17.4484,17.5138,17.0943,17.0943,95767.08344566,0
+MSA.US,D,20090708,000000,17.1042,17.2111,16.3938,16.6768,481995.0062778,0
+MSA.US,D,20090709,000000,16.8321,16.8321,16.2177,16.3019,201380.84524072,0
+MSA.US,D,20090710,000000,16.1544,16.3503,16.0426,16.2226,140876.6353584,0
+MSA.US,D,20090713,000000,16.3087,16.7164,16.006,16.6768,160754.95840271,0
+MSA.US,D,20090714,000000,16.6244,17.0439,16.5076,17.0003,185076.51671945,0
+MSA.US,D,20090715,000000,17.117,17.778,16.8025,17.6909,210006.54356077,0
+MSA.US,D,20090716,000000,17.588,18.1401,17.588,18.0738,109890.22413302,0
+MSA.US,D,20090717,000000,18.0343,18.1213,17.3327,17.4584,245895.06831463,0
+MSA.US,D,20090720,000000,17.6227,17.7631,17.2249,17.6909,139099.74554745,0
+MSA.US,D,20090721,000000,17.8552,17.8631,17.2229,17.4584,177831.49614785,0
+MSA.US,D,20090722,000000,17.4247,18.1213,17.3268,17.8967,132319.66770227,0
+MSA.US,D,20090723,000000,17.8295,18.7841,17.6533,18.5615,201794.23996921,0
+MSA.US,D,20090724,000000,18.3944,19.0393,18.2686,19.0306,162608.66483803,0
+MSA.US,D,20090727,000000,18.9316,19.0573,18.6357,18.6892,92662.07462926,0
+MSA.US,D,20090728,000000,18.9483,20.5008,18.5278,20.3227,536595.45427973,0
+MSA.US,D,20090729,000000,20.295,21.0607,20.2089,20.9282,320027.15380619,0
+MSA.US,D,20090730,000000,21.1389,21.5365,20.8688,21.0647,222671.17913026,0
+MSA.US,D,20090731,000000,21.0924,21.5335,20.6649,20.6709,221877.74426018,0
+MSA.US,D,20090803,000000,20.7808,21.1705,20.6472,21.124,145227.89283059,0
+MSA.US,D,20090804,000000,21.0686,21.7453,20.9736,21.7384,330190.19535856,0
+MSA.US,D,20090805,000000,21.778,21.778,21.031,21.1151,138851.10226332,0
+MSA.US,D,20090806,000000,21.2586,21.3822,20.7728,20.9034,171045.35383232,0
+MSA.US,D,20090807,000000,21.2793,21.786,21.1389,21.3308,126759.55914138,0
+MSA.US,D,20090810,000000,21.1487,21.3704,20.8035,21.026,93053.232966482,0
+MSA.US,D,20090811,000000,21.023,21.2051,20.4761,20.5125,96469.551260568,0
+MSA.US,D,20090812,000000,20.4147,21.3941,20.4147,21.0429,146617.66728455,0
+MSA.US,D,20090813,000000,21.0547,21.2675,20.7817,20.8619,134221.88990033,0
+MSA.US,D,20090814,000000,20.8945,20.9093,19.6242,20.0268,209228.26986655,0
+MSA.US,D,20090817,000000,19.7112,19.8309,19.4975,19.7191,93743.571840701,0
+MSA.US,D,20090818,000000,19.8478,20.2188,19.6746,20.0179,89834.009958593,0
+MSA.US,D,20090819,000000,19.7735,20.2563,19.7033,20.2405,82834.600435949,0
+MSA.US,D,20090820,000000,20.1564,20.4157,20.0466,20.3424,72200.551686813,0
+MSA.US,D,20090821,000000,20.5621,21.0716,20.3227,20.9539,159099.35799865,0
+MSA.US,D,20090824,000000,20.9726,21.0904,20.5878,20.6887,79472.862374964,0
+MSA.US,D,20090825,000000,20.8499,20.9302,20.6759,20.7678,179727.65387557,0
+MSA.US,D,20090826,000000,20.7758,21.037,20.4631,20.6482,91451.202050469,0
+MSA.US,D,20090827,000000,20.6472,20.6818,20.0476,20.5798,67209.492593263,0
+MSA.US,D,20090828,000000,20.6916,20.6916,19.5805,19.9139,146706.6128496,0
+MSA.US,D,20090831,000000,19.7291,19.8982,19.4985,19.8478,150305.87599908,0
+MSA.US,D,20090901,000000,19.7339,20.4444,19.6864,19.9407,288389.82276383,0
+MSA.US,D,20090902,000000,19.8408,19.9209,19.6083,19.6242,330613.69753762,0
+MSA.US,D,20090903,000000,19.633,19.821,19.265,19.6409,181049.70841068,0
+MSA.US,D,20090904,000000,19.6667,20.105,19.3867,20.0793,140387.43475061,0
+MSA.US,D,20090908,000000,20.1811,20.2256,19.6974,20.0179,145105.59267865,0
+MSA.US,D,20090909,000000,20.0723,20.5898,19.8665,20.4187,117622.42382229,0
+MSA.US,D,20090910,000000,20.4206,20.4751,20.108,20.4424,162056.79803667,0
+MSA.US,D,20090911,000000,20.2721,20.4264,19.9713,20.1445,149809.60017589,0
+MSA.US,D,20090914,000000,20.0516,20.3217,19.8992,20.3157,141999.57311719,0
+MSA.US,D,20090915,000000,20.2693,20.753,20.1941,20.5294,205398.55684397,0
+MSA.US,D,20090916,000000,20.5195,20.9123,20.3236,20.9034,132690.61113835,0
+MSA.US,D,20090917,000000,20.7896,21.1676,20.6966,20.9282,182366.7092205,0
+MSA.US,D,20090918,000000,20.937,20.937,20.4314,20.4701,288640.48753806,0
+MSA.US,D,20090921,000000,20.3583,20.6679,20.1337,20.5898,71542.556654431,0
+MSA.US,D,20090922,000000,20.6639,20.7698,20.389,20.4968,76250.607131902,0
+MSA.US,D,20090923,000000,20.478,20.849,20.4117,20.478,78818.910322812,0
+MSA.US,D,20090924,000000,20.5541,20.6294,19.9655,20.1544,75437.968105735,0
+MSA.US,D,20090925,000000,20.0713,20.1722,19.7359,19.9486,48892.770662665,0
+MSA.US,D,20090928,000000,19.9763,20.8549,19.9763,20.6392,90510.19840201,0
+MSA.US,D,20090929,000000,20.7313,20.9666,20.3949,20.6482,90237.297236505,0
+MSA.US,D,20090930,000000,20.6541,20.6541,19.9635,20.4187,123146.1455611,0
+MSA.US,D,20091001,000000,20.3929,20.4097,19.3442,19.367,147763.85217966,0
+MSA.US,D,20091002,000000,19.2254,19.4718,19.0019,19.1661,75040.745298168,0
+MSA.US,D,20091005,000000,19.168,19.4648,18.9445,19.4648,131483.78153978,0
+MSA.US,D,20091006,000000,19.5598,19.8062,19.27,19.6756,175622.00745233,0
+MSA.US,D,20091007,000000,19.6449,19.7438,19.2383,19.7369,118560.39523558,0
+MSA.US,D,20091008,000000,19.8022,20.3394,19.6399,20.093,216894.7711271,0
+MSA.US,D,20091009,000000,20.102,20.2148,19.9655,20.1634,50918.303757739,0
+MSA.US,D,20091012,000000,20.1732,20.4394,19.7508,19.8972,65188.00247842,0
+MSA.US,D,20091013,000000,19.8982,19.8982,19.4985,19.6756,76363.810578333,0
+MSA.US,D,20091014,000000,20.002,20.011,19.3263,19.9062,190169.6610638,0
+MSA.US,D,20091015,000000,19.6696,19.7874,19.6092,19.6914,98339.429616799,0
+MSA.US,D,20091016,000000,19.547,19.547,19.2561,19.35,122451.76370665,0
+MSA.US,D,20091019,000000,19.4351,19.7221,19.1809,19.6242,117347.50116668,0
+MSA.US,D,20091020,000000,19.5975,19.6043,18.7139,18.9603,150056.22196991,0
+MSA.US,D,20091021,000000,18.9356,19.7428,18.8949,19.1572,290218.2605727,0
+MSA.US,D,20091022,000000,19.1414,20.001,18.8642,19.9576,184519.59619281,0
+MSA.US,D,20091023,000000,19.9496,19.9496,19.2234,19.4975,118835.31789119,0
+MSA.US,D,20091026,000000,19.454,20.2573,19.454,19.8478,234566.63771105,0
+MSA.US,D,20091027,000000,19.8814,20.381,19.7903,20.1178,145740.34057471,0
+MSA.US,D,20091028,000000,20.1495,20.2474,19.4767,19.4905,271807.53935177,0
+MSA.US,D,20091029,000000,18.8336,19.7033,18.4884,19.5499,344271.89549856,0
+MSA.US,D,20091030,000000,19.453,19.453,18.6902,18.9266,296835.60846365,0
+MSA.US,D,20091102,000000,18.9553,19.1255,17.96,18.2361,616299.77727283,0
+MSA.US,D,20091103,000000,18.0837,18.5536,17.9876,18.5001,223070.42342794,0
+MSA.US,D,20091104,000000,18.6367,18.6367,17.5385,17.6048,422625.86309495,0
+MSA.US,D,20091105,000000,17.7463,18.4587,17.6652,18.2963,218315.87867783,0
+MSA.US,D,20091106,000000,18.059,18.4744,18.059,18.4131,129475.43111068,0
+MSA.US,D,20091109,000000,18.4834,18.7109,18.4388,18.7109,105218.56047761,0
+MSA.US,D,20091110,000000,18.5813,18.7555,18.2686,18.4478,109104.8752234,0
+MSA.US,D,20091111,000000,18.5725,18.9879,18.5725,18.9603,168513.43746348,0
+MSA.US,D,20091112,000000,19.0009,19.2176,18.429,18.4744,93094.673513836,0
+MSA.US,D,20091113,000000,18.6002,19.2739,18.5368,19.1819,264033.89911512,0
+MSA.US,D,20091116,000000,19.452,20.4314,19.4321,20.11,252902.56379774,0
+MSA.US,D,20091117,000000,20.0229,20.2613,19.9912,20.0536,107568.54273612,0
+MSA.US,D,20091118,000000,20.109,20.109,19.6815,19.8547,71535.481439029,0
+MSA.US,D,20091119,000000,19.6825,19.7606,19.07,19.4905,142270.45279259,0
+MSA.US,D,20091120,000000,19.2907,19.5301,19.0216,19.1967,89406.464799304,0
+MSA.US,D,20091123,000000,19.5202,20.3286,19.5202,19.7448,98623.448977933,0
+MSA.US,D,20091124,000000,19.7933,19.8408,19.2561,19.6657,101567.74933021,0
+MSA.US,D,20091125,000000,19.7825,19.7825,19.3333,19.4024,51500.492910814,0
+MSA.US,D,20091127,000000,18.7466,18.984,18.5715,18.7288,106514.33564123,0
+MSA.US,D,20091130,000000,18.7278,18.7278,17.8838,18.5338,285254.4915957,0
+MSA.US,D,20091201,000000,18.6565,19.2393,18.6565,18.9761,253335.16268232,0
+MSA.US,D,20091202,000000,18.9079,19.7884,18.9079,19.5737,105820.96453183,0
+MSA.US,D,20091203,000000,19.6419,20.0803,19.4283,19.4648,88994.080815877,0
+MSA.US,D,20091204,000000,19.7033,20.4928,19.6469,19.9645,150960.8387963,0
+MSA.US,D,20091207,000000,19.9645,20.4374,19.9645,20.2138,84488.17934989,0
+MSA.US,D,20091208,000000,19.9892,20.108,19.7043,19.7281,67402.544899231,0
+MSA.US,D,20091209,000000,19.6419,19.6954,19.2719,19.4738,126803.02117885,0
+MSA.US,D,20091210,000000,19.6024,19.8299,19.4797,19.8299,268602.46677468,0
+MSA.US,D,20091211,000000,19.9912,20.0149,19.4064,19.8072,75937.276164101,0
+MSA.US,D,20091214,000000,19.9456,19.9981,19.5795,19.9912,84875.294706882,0
+MSA.US,D,20091215,000000,19.8952,20.285,19.7082,19.8804,101414.11608147,0
+MSA.US,D,20091216,000000,19.8872,20.0911,19.7231,19.8804,71792.210683614,0
+MSA.US,D,20091217,000000,19.8101,19.8388,19.1859,19.5331,71142.301611692,0
+MSA.US,D,20091218,000000,19.8141,20.2019,19.5855,19.8705,397949.53326306,0
+MSA.US,D,20091221,000000,19.8705,20.48,19.8705,20.1178,104490.82403627,0
+MSA.US,D,20091222,000000,20.111,20.291,19.9655,20.1801,49641.732750215,0
+MSA.US,D,20091223,000000,20.2326,20.8242,20.1504,20.7431,95417.365655792,0
+MSA.US,D,20091224,000000,20.7599,20.8708,20.6798,20.8708,31494.815989264,0
+MSA.US,D,20091228,000000,20.9686,20.9686,20.3018,20.3909,102114.56240626,0
+MSA.US,D,20091229,000000,20.4661,20.6521,20.285,20.3157,56715.93740711,0
+MSA.US,D,20091230,000000,20.0436,20.4087,20.0357,20.2741,86627.926636452,0
+MSA.US,D,20091231,000000,20.2712,20.6312,19.8804,19.8804,122101.03517173,0
+MSA.US,D,20100104,000000,20.1426,20.4274,19.8517,20.2583,141313.2772232,0
+MSA.US,D,20100105,000000,20.1732,20.2188,19.8862,20.0624,111696.42555063,0
+MSA.US,D,20100106,000000,19.9952,20.1207,19.8458,19.9576,95837.83559968,0
+MSA.US,D,20100107,000000,19.8645,20.104,19.6459,20.0713,53642.261687491,0
+MSA.US,D,20100108,000000,19.9516,20.1634,19.9516,20.102,86350.982490718,0
+MSA.US,D,20100111,000000,20.1178,20.2316,19.6904,19.9229,70599.531515856,0
+MSA.US,D,20100112,000000,19.7329,19.9032,19.546,19.7013,59650.130308806,0
+MSA.US,D,20100113,000000,19.821,20.0624,19.5865,19.9991,50578.693418446,0
+MSA.US,D,20100114,000000,19.8775,20.0298,19.6894,19.9813,70600.542260915,0
+MSA.US,D,20100115,000000,19.9873,20.0357,19.1107,19.5331,141482.07164778,0
+MSA.US,D,20100119,000000,19.5104,20.1624,19.5104,20.1544,92099.089632276,0
+MSA.US,D,20100120,000000,19.9349,19.9773,19.1324,19.7102,85961.845643611,0
+MSA.US,D,20100121,000000,19.7102,19.7656,18.9246,19.2166,111857.13401476,0
+MSA.US,D,20100122,000000,19.2769,19.4985,18.7337,18.7674,103422.46651057,0
+MSA.US,D,20100125,000000,18.7614,19.0058,18.5645,18.8375,84596.329071034,0
+MSA.US,D,20100126,000000,18.7604,18.7831,18.4191,18.4567,69790.935469919,0
+MSA.US,D,20100127,000000,18.4082,18.8939,18.1916,18.8,91695.802354365,0
+MSA.US,D,20100128,000000,18.7921,18.7921,17.9639,18.049,145487.65431035,0
+MSA.US,D,20100129,000000,18.1015,18.3707,17.7858,18.049,322609.6074279,0
+MSA.US,D,20100201,000000,18.049,18.1529,17.7314,17.9215,81924.929884269,0
+MSA.US,D,20100202,000000,17.9086,18.1233,17.7127,17.9402,134536.23161319,0
+MSA.US,D,20100203,000000,17.8462,18.0738,17.6385,17.8868,136792.21458135,0
+MSA.US,D,20100204,000000,17.7878,17.8938,17.3674,17.4436,147744.64802358,0
+MSA.US,D,20100205,000000,17.4367,17.5999,17.0745,17.5623,174576.89706296,0
+MSA.US,D,20100208,000000,17.5504,17.6157,17.2883,17.3307,121843.29518209,0
+MSA.US,D,20100209,000000,17.5821,17.6355,17.2991,17.4861,107188.50259453,0
+MSA.US,D,20100210,000000,17.4851,17.59,17.1922,17.5365,126096.51038372,0
+MSA.US,D,20100211,000000,17.5524,17.9333,17.3476,17.8868,83458.230136378,0
+MSA.US,D,20100212,000000,17.6672,18.1262,17.6672,18.0223,89046.639558863,0
+MSA.US,D,20100216,000000,18.1856,18.1994,17.8918,18.1925,54152.687941489,0
+MSA.US,D,20100217,000000,18.2776,18.4992,18.0896,18.4924,88085.421009254,0
+MSA.US,D,20100218,000000,18.5378,18.7169,18.5378,18.6961,138981.48837573,0
+MSA.US,D,20100219,000000,18.7129,18.8465,18.5575,18.6635,168542.74907014,0
+MSA.US,D,20100222,000000,18.7733,18.8475,18.5705,18.7386,79379.87382968,0
+MSA.US,D,20100223,000000,18.7436,18.7841,18.5546,18.6457,185469.69654679,0
+MSA.US,D,20100224,000000,18.6714,18.9712,18.5922,18.7288,81495.363234864,0
+MSA.US,D,20100225,000000,18.4527,18.7495,18.3192,18.6892,134842.48736559,0
+MSA.US,D,20100226,000000,18.8345,19.5054,18.7406,19.2254,281044.73843154,0
+MSA.US,D,20100301,000000,19.3333,19.6439,19.2363,19.4024,350297.95753091,0
+MSA.US,D,20100302,000000,19.3937,19.456,19.1532,19.3253,225886.35915791,0
+MSA.US,D,20100303,000000,19.4243,19.4698,19.2096,19.3026,128101.82857764,0
+MSA.US,D,20100304,000000,19.2947,19.351,18.9523,19.0306,77260.341444267,0
+MSA.US,D,20100305,000000,19.076,19.3243,18.8375,19.3105,833076.2912282,0
+MSA.US,D,20100308,000000,19.2868,19.8576,19.173,19.6242,686917.50219973,0
+MSA.US,D,20100309,000000,19.6212,19.9012,19.6122,19.7281,94053.87057333,0
+MSA.US,D,20100310,000000,19.6815,20.0486,19.6815,19.8705,100519.60670565,0
+MSA.US,D,20100311,000000,19.7053,19.9407,19.5104,19.9407,414107.303751,0
+MSA.US,D,20100312,000000,20.0624,20.1337,19.8408,20.1257,311631.90535924,0
+MSA.US,D,20100315,000000,20.0337,20.1762,19.9259,20.1445,87176.761202632,0
+MSA.US,D,20100316,000000,20.1821,20.1821,19.9922,20.1347,47157.321399072,0
+MSA.US,D,20100317,000000,20.1337,20.3919,20.1337,20.2653,214268.85546791,0
+MSA.US,D,20100318,000000,20.3256,20.4314,20.0259,20.2138,107521.03771842,0
+MSA.US,D,20100319,000000,20.3078,20.6482,20.1584,20.5898,414280.14115582,0
+MSA.US,D,20100322,000000,20.4314,20.9539,20.3632,20.8866,108053.70036368,0
+MSA.US,D,20100323,000000,20.9529,20.9686,20.4097,20.8113,117832.65879424,0
+MSA.US,D,20100324,000000,20.7629,20.7629,20.4808,20.5037,117546.61794299,0
+MSA.US,D,20100325,000000,20.6837,20.8826,20.4681,20.5215,100894.59312196,0
+MSA.US,D,20100326,000000,20.5106,20.6808,20.4721,20.6244,140013.45907936,0
+MSA.US,D,20100329,000000,20.7471,20.7916,20.5422,20.7778,134053.09547574,0
+MSA.US,D,20100330,000000,20.7441,21.0547,20.6382,20.8193,51253.871116803,0
+MSA.US,D,20100331,000000,20.7906,21.3565,20.7906,21.1686,234980.03243954,0
+MSA.US,D,20100401,000000,21.2783,21.5415,21.1033,21.2625,151743.15547073,0
+MSA.US,D,20100405,000000,21.318,21.4891,21.219,21.4258,149792.41750992,0
+MSA.US,D,20100406,000000,21.7938,22.1272,21.4981,21.5593,259694.77058362,0
+MSA.US,D,20100407,000000,21.4534,21.8393,21.4534,21.6811,170809.85023394,0
+MSA.US,D,20100408,000000,21.5682,21.8432,21.5088,21.6573,141983.40119628,0
+MSA.US,D,20100409,000000,21.7196,21.7592,21.5158,21.6484,134987.0239088,0
+MSA.US,D,20100412,000000,21.7236,21.7236,21.3704,21.4752,80452.274335605,0
+MSA.US,D,20100413,000000,21.4317,21.5652,21.2843,21.5425,110041.83589163,0
+MSA.US,D,20100414,000000,21.6108,22.0036,21.4654,21.9966,115299.73168034,0
+MSA.US,D,20100415,000000,22.05,22.2697,21.8622,22.2074,98783.146697007,0
+MSA.US,D,20100416,000000,22.2193,22.4211,22.1025,22.2361,135928.02755726,0
+MSA.US,D,20100419,000000,22.1648,22.3449,21.7621,22.2855,323262.54873499,0
+MSA.US,D,20100420,000000,22.3974,22.6635,22.3974,22.611,107106.63224488,0
+MSA.US,D,20100421,000000,22.5705,22.7278,22.4844,22.7278,108835.00629307,0
+MSA.US,D,20100422,000000,22.4962,22.8445,22.3232,22.8198,128275.67672752,0
+MSA.US,D,20100423,000000,22.7891,23.0633,22.5595,23.0306,87323.319235957,0
+MSA.US,D,20100426,000000,22.9563,23.4184,22.8822,23.0216,101033.06519483,0
+MSA.US,D,20100427,000000,22.9099,23.266,22.7041,22.7199,162200.32383482,0
+MSA.US,D,20100428,000000,22.7812,23.0701,22.5972,22.6862,223001.69276404,0
+MSA.US,D,20100429,000000,22.5408,22.9732,21.9907,22.4785,521568.70751103,0
+MSA.US,D,20100430,000000,22.4458,22.5081,22.1124,22.2529,400741.21111166,0
+MSA.US,D,20100503,000000,22.2974,22.6852,22.1846,22.6032,295318.48013245,0
+MSA.US,D,20100504,000000,22.3479,22.5289,22.0373,22.5061,285454.61911707,0
+MSA.US,D,20100505,000000,22.3964,22.4934,21.5238,21.5762,245669.67216683,0
+MSA.US,D,20100506,000000,21.4951,21.6602,20.1247,21.0647,253519.11828277,0
+MSA.US,D,20100507,000000,20.9716,21.4495,20.6966,20.9034,360312.41955985,0
+MSA.US,D,20100510,000000,21.6197,21.9907,21.4228,21.8067,161379.5988482,0
+MSA.US,D,20100511,000000,21.5939,22.2223,21.4554,22.055,167608.82063709,0
+MSA.US,D,20100512,000000,22.0897,22.6249,21.8057,22.611,157165.80270381,0
+MSA.US,D,20100513,000000,22.4577,22.5735,22.3162,22.4191,149939.9862883,0
+MSA.US,D,20100514,000000,22.242,22.2925,21.9669,22.2074,160062.59803838,0
+MSA.US,D,20100517,000000,22.326,22.7416,21.8334,22.4448,163523.38911499,0
+MSA.US,D,20100518,000000,22.5071,22.7653,22.054,22.1034,137769.60505187,0
+MSA.US,D,20100519,000000,22.048,22.3133,21.8829,22.063,170505.61597166,0
+MSA.US,D,20100520,000000,21.9502,21.9502,21.2715,21.2715,298393.16659712,0
+MSA.US,D,20100521,000000,21.0053,21.3001,20.6946,21.2715,279800.51126585,0
+MSA.US,D,20100524,000000,21.13,21.3595,20.9232,20.9539,124006.28960497,0
+MSA.US,D,20100525,000000,20.5077,20.5601,20.1227,20.4611,273780.51370385,0
+MSA.US,D,20100526,000000,20.479,20.8153,20.3246,20.4878,189766.37378589,0
+MSA.US,D,20100527,000000,20.8826,21.0795,20.4245,20.7847,398645.93660762,0
+MSA.US,D,20100528,000000,20.6789,21.1062,20.5145,20.8955,182790.21139956,0
+MSA.US,D,20100601,000000,20.7134,20.9123,20.2326,20.2494,163003.86615548,0
+MSA.US,D,20100602,000000,20.4087,20.9816,20.0892,20.9816,142973.93135255,0
+MSA.US,D,20100603,000000,20.9389,21.2071,20.8173,21.0904,107383.57639061,0
+MSA.US,D,20100604,000000,20.7688,20.7688,19.9506,20.0456,189512.67677648,0
+MSA.US,D,20100607,000000,20.1227,20.3315,19.6964,19.7369,130402.28432834,0
+MSA.US,D,20100608,000000,19.7864,19.7864,19.0453,19.3026,124685.51028355,0
+MSA.US,D,20100609,000000,19.5163,19.5885,18.9445,19.081,256453.31118447,0
+MSA.US,D,20100610,000000,19.3907,19.5134,19.0335,19.4905,384066.94989937,0
+MSA.US,D,20100611,000000,19.2491,19.6449,19.0533,19.6063,236521.41865211,0
+MSA.US,D,20100614,000000,19.826,20.4681,19.5955,20.0872,233072.75651619,0
+MSA.US,D,20100615,000000,20.102,20.4998,20.0367,20.4701,137001.43880823,0
+MSA.US,D,20100616,000000,20.377,20.6065,20.1782,20.384,87595.209656405,0
+MSA.US,D,20100617,000000,20.5265,20.6619,20.1426,20.4968,61026.765077016,0
+MSA.US,D,20100618,000000,20.5354,20.7263,20.283,20.289,190402.13242701,0
+MSA.US,D,20100621,000000,20.5938,20.8292,20.2118,20.3325,98488.00914024,0
+MSA.US,D,20100622,000000,20.3711,20.7144,19.9426,19.9645,93382.735855202,0
+MSA.US,D,20100623,000000,19.9516,19.9516,19.6687,19.7636,89054.725519322,0
+MSA.US,D,20100624,000000,19.6192,19.8349,19.4698,19.5064,108543.91171653,0
+MSA.US,D,20100625,000000,19.6202,20.0357,19.4708,19.8072,454985.87685338,0
+MSA.US,D,20100628,000000,19.6409,20.1465,19.5815,19.7191,98205.000524162,0
+MSA.US,D,20100629,000000,19.3747,19.4451,19.0196,19.1394,169298.7863731,0
+MSA.US,D,20100630,000000,19.1482,19.2166,18.8375,18.9266,130275.94119616,0
+MSA.US,D,20100701,000000,18.9138,18.9138,18.2281,18.5922,113281.27380067,0
+MSA.US,D,20100702,000000,18.6279,18.6526,18.1025,18.2677,153580.68998513,0
+MSA.US,D,20100706,000000,18.5338,18.5932,17.7473,17.8028,234792.03385885,0
+MSA.US,D,20100707,000000,17.7958,18.0163,17.5732,17.9609,282300.08379285,0
+MSA.US,D,20100708,000000,18.0837,18.3894,18.056,18.3231,163022.05956651,0
+MSA.US,D,20100709,000000,18.3697,18.4992,18.2756,18.4924,125479.95589869,0
+MSA.US,D,20100712,000000,18.4013,18.5566,18.1035,18.15,95075.733826383,0
+MSA.US,D,20100713,000000,18.3557,18.8327,18.3557,18.7841,124174.0732845,0
+MSA.US,D,20100714,000000,18.6654,18.7971,18.3814,18.5338,108555.02991216,0
+MSA.US,D,20100715,000000,18.5972,18.6694,18.3023,18.5001,128877.07003669,0
+MSA.US,D,20100716,000000,18.423,18.423,17.591,17.6137,158416.09433984,0
+MSA.US,D,20100719,000000,17.7186,17.7651,17.3437,17.6048,105530.88070035,0
+MSA.US,D,20100720,000000,17.4504,17.6711,17.1596,17.6454,192373.08528898,0
+MSA.US,D,20100721,000000,17.7858,17.7858,17.1072,17.3575,290711.50416072,0
+MSA.US,D,20100722,000000,17.5979,17.9629,17.5979,17.9056,249914.801408,0
+MSA.US,D,20100723,000000,17.8145,18.7199,17.6692,18.5101,190165.61808357,0
+MSA.US,D,20100726,000000,18.5071,19.2719,18.4131,19.072,170472.26138476,0
+MSA.US,D,20100727,000000,19.2254,19.5242,19.1324,19.3026,174197.86766642,0
+MSA.US,D,20100728,000000,19.089,19.3461,18.7802,19.2501,504456.79368889,0
+MSA.US,D,20100729,000000,19.354,19.6142,19.2106,19.4648,321650.4103684,0
+MSA.US,D,20100730,000000,19.171,19.4224,18.8268,19.1294,178994.86370895,0
+MSA.US,D,20100802,000000,19.3204,19.6192,19.0503,19.2066,160137.39317262,0
+MSA.US,D,20100803,000000,19.2234,19.4144,18.8692,18.985,170747.18404038,0
+MSA.US,D,20100804,000000,19.0928,19.3422,19.0928,19.2166,66253.327768942,0
+MSA.US,D,20100805,000000,19.089,19.2828,18.9455,19.1037,69276.466235692,0
+MSA.US,D,20100806,000000,18.8909,19.0403,18.5575,18.7486,163953.96650944,0
+MSA.US,D,20100809,000000,18.8415,19.2214,18.802,19.1819,121131.73066165,0
+MSA.US,D,20100810,000000,18.9356,19.0365,18.4992,18.7841,187432.56344831,0
+MSA.US,D,20100811,000000,18.4101,18.5507,17.7473,17.8028,175073.17288614,0
+MSA.US,D,20100812,000000,17.5138,17.9115,17.3921,17.7571,165225.48379169,0
+MSA.US,D,20100813,000000,17.6672,17.8562,17.4664,17.6137,155210.01101769,0
+MSA.US,D,20100816,000000,17.6632,18.0016,17.5009,17.8967,201298.97489108,0
+MSA.US,D,20100817,000000,18.1213,18.5645,17.9759,18.431,128650.66314382,0
+MSA.US,D,20100818,000000,18.4013,18.7099,18.1866,18.4478,127604.54200939,0
+MSA.US,D,20100819,000000,18.338,18.4072,17.6899,17.7661,222763.15693048,0
+MSA.US,D,20100820,000000,17.6672,17.8205,17.5672,17.7751,176903.63218513,0
+MSA.US,D,20100823,000000,17.8918,18.0688,17.7206,17.7661,230920.88028894,0
+MSA.US,D,20100824,000000,17.4861,17.7958,17.3536,17.5702,216968.55551628,0
+MSA.US,D,20100825,000000,17.4534,17.9996,17.4,17.9609,207789.97964983,0
+MSA.US,D,20100826,000000,18.0758,18.1292,17.7275,17.7751,130800.51788096,0
+MSA.US,D,20100827,000000,17.9165,18.2321,17.6207,18.1925,97812.831441881,0
+MSA.US,D,20100830,000000,18.0975,18.2212,17.6474,17.6652,180038.96335326,0
+MSA.US,D,20100831,000000,17.6979,17.8145,17.4208,17.6048,248529.06993428,0
+MSA.US,D,20100901,000000,17.8996,18.0995,17.7898,18.0046,291929.45195491,0
+MSA.US,D,20100902,000000,18.061,18.1984,17.8422,18.1757,144405.14635386,0
+MSA.US,D,20100903,000000,18.3854,18.5922,18.332,18.5171,107402.7805467,0
+MSA.US,D,20100907,000000,18.5211,18.5546,18.0115,18.0738,74994.251025527,0
+MSA.US,D,20100908,000000,18.1589,18.3814,17.9709,18.0669,88858.640978183,0
+MSA.US,D,20100909,000000,18.3113,18.3113,17.9482,18.1233,63346.424983798,0
+MSA.US,D,20100910,000000,18.2301,18.4221,18.1747,18.33,84831.832669414,0
+MSA.US,D,20100913,000000,18.5575,18.9949,18.4091,18.9365,157921.84000676,0
+MSA.US,D,20100914,000000,18.8218,18.98,18.7426,18.8545,68398.128780792,0
+MSA.US,D,20100915,000000,18.8692,19.0286,18.6308,18.9178,75406.635008954,0
+MSA.US,D,20100916,000000,18.9246,18.984,18.3617,18.5695,76802.473933254,0
+MSA.US,D,20100917,000000,18.7218,19.0019,18.4774,18.9929,326237.17143898,0
+MSA.US,D,20100920,000000,19.0256,19.5777,18.801,19.5421,152715.49221598,0
+MSA.US,D,20100921,000000,19.5321,19.9466,19.3155,19.6835,193147.31600297,0
+MSA.US,D,20100922,000000,19.6696,19.9169,19.2541,19.6242,176416.45306745,0
+MSA.US,D,20100923,000000,19.4748,19.8566,19.2966,19.3184,94158.988059303,0
+MSA.US,D,20100924,000000,19.6242,20.1178,19.5262,20.1178,122398.19421861,0
+MSA.US,D,20100927,000000,20.0634,20.2079,19.8982,20.0713,93925.505951038,0
+MSA.US,D,20100928,000000,20.1931,20.8411,19.9072,20.8113,220368.70188945,0
+MSA.US,D,20100929,000000,20.7817,21.2289,20.7501,20.9816,152993.44710677,0
+MSA.US,D,20100930,000000,21.0547,21.4407,20.8371,20.9212,219430.73047617,0
+MSA.US,D,20101001,000000,21.1626,21.1626,20.6729,20.9459,98947.898141367,0
+MSA.US,D,20101004,000000,20.8569,20.8876,20.3167,20.4107,115943.57628191,0
+MSA.US,D,20101005,000000,20.6502,21.0667,20.5294,20.845,236656.85848979,0
+MSA.US,D,20101006,000000,20.8549,20.8856,20.6609,20.7935,143422.70215805,0
+MSA.US,D,20101007,000000,20.9509,20.9509,20.4741,20.5898,112698.07390253,0
+MSA.US,D,20101008,000000,20.5878,20.8569,20.4641,20.7342,137323.86648155,0
+MSA.US,D,20101011,000000,20.6679,20.8411,20.5106,20.6482,85372.581275134,0
+MSA.US,D,20101012,000000,20.5759,20.7935,20.3513,20.7066,69549.367401195,0
+MSA.US,D,20101013,000000,20.8173,20.9876,20.6619,20.7164,258599.12294137,0
+MSA.US,D,20101014,000000,20.7213,20.8212,20.4671,20.6065,143776.46292814,0
+MSA.US,D,20101015,000000,20.7501,20.8658,20.5551,20.7342,148719.00625893,0
+MSA.US,D,20101018,000000,20.7768,20.8816,20.5898,20.845,124348.93217943,0
+MSA.US,D,20101019,000000,20.5284,20.8806,20.3098,20.4254,128368.6652728,0
+MSA.US,D,20101020,000000,20.5541,20.8876,20.4384,20.8113,261825.42116467,0
+MSA.US,D,20101021,000000,20.9302,20.9609,20.29,20.6244,146873.38578408,0
+MSA.US,D,20101022,000000,20.6966,20.8222,20.477,20.7847,73955.205106497,0
+MSA.US,D,20101025,000000,20.8786,21.1339,20.6926,20.8193,99101.531390095,0
+MSA.US,D,20101026,000000,20.6699,20.9429,20.6205,20.752,165808.68368982,0
+MSA.US,D,20101027,000000,20.5621,20.8945,20.4294,20.8025,179046.41170687,0
+MSA.US,D,20101028,000000,20.842,20.9726,20.6689,20.8193,516891.99013035,0
+MSA.US,D,20101029,000000,20.6877,21.8067,20.6372,21.7384,392228.71623806,0
+MSA.US,D,20101101,000000,21.8057,21.9996,21.5118,21.7136,343820.0924579,0
+MSA.US,D,20101102,000000,21.9264,22.1955,21.7404,21.9195,241429.59665095,0
+MSA.US,D,20101103,000000,21.9669,22.152,21.773,22.1034,181576.3065856,0
+MSA.US,D,20101104,000000,22.3003,22.7396,22.3003,22.611,190179.76851438,0
+MSA.US,D,20101105,000000,22.6259,22.8871,22.5665,22.7783,114904.53036289,0
+MSA.US,D,20101108,000000,22.6833,22.7595,22.4646,22.7199,66581.819912605,0
+MSA.US,D,20101109,000000,22.8,22.8247,22.5318,22.6269,182264.6239697,0
+MSA.US,D,20101110,000000,22.6961,22.8881,22.3964,22.8742,122286.00151724,0
+MSA.US,D,20101111,000000,22.6476,22.9099,22.4597,22.6783,87294.007629292,0
+MSA.US,D,20101112,000000,22.4725,22.6615,22.2974,22.337,112166.42200234,0
+MSA.US,D,20101115,000000,22.4478,22.6209,22.326,22.3974,114894.42291231,0
+MSA.US,D,20101116,000000,22.342,22.5289,22.0403,22.2361,199029.85223716,0
+MSA.US,D,20101117,000000,22.3113,22.4339,22.1124,22.3023,94771.4995641,0
+MSA.US,D,20101118,000000,22.5695,22.8644,22.4408,22.6615,93873.957953109,0
+MSA.US,D,20101119,000000,22.4844,22.7753,22.4627,22.7199,78855.297144879,0
+MSA.US,D,20101122,000000,22.6169,22.6922,22.2014,22.5745,111208.23568789,0
+MSA.US,D,20101123,000000,22.3232,22.3232,21.965,22.1827,72181.347530722,0
+MSA.US,D,20101124,000000,22.4181,22.8662,22.4181,22.8662,101312.03083067,0
+MSA.US,D,20101126,000000,22.6971,22.8851,22.6209,22.7278,21191.280873906,0
+MSA.US,D,20101129,000000,22.5299,22.5852,22.1074,22.5151,63685.024578034,0
+MSA.US,D,20101130,000000,22.2608,22.5388,22.0413,22.4389,170695.63604245,0
+MSA.US,D,20101201,000000,22.8257,23.357,22.8257,23.2501,152068.61537923,0
+MSA.US,D,20101202,000000,23.2838,23.3797,23.0633,23.358,87197.986848838,0
+MSA.US,D,20101203,000000,23.2778,23.4144,23.1819,23.3907,85775.868553045,0
+MSA.US,D,20101206,000000,23.3085,23.5549,23.1711,23.4628,42120.77877794,0
+MSA.US,D,20101207,000000,23.6756,23.9081,23.4351,23.5055,177578.8098835,0
+MSA.US,D,20101208,000000,23.5747,23.9408,23.5747,23.6934,70876.475661591,0
+MSA.US,D,20101209,000000,23.8784,23.8784,23.4847,23.5202,123168.38195237,0
+MSA.US,D,20101210,000000,23.6044,24.1337,23.5658,24.0337,84235.493085534,0
+MSA.US,D,20101213,000000,24.009,24.2218,23.9398,24.1267,82566.752995731,0
+MSA.US,D,20101214,000000,24.2405,24.6502,24.0536,24.5442,65750.987475404,0
+MSA.US,D,20101215,000000,24.5265,25.1577,24.5265,24.7738,123302.81104501,0
+MSA.US,D,20101216,000000,24.8391,25.225,24.7718,25.2091,76781.248287048,0
+MSA.US,D,20101217,000000,25.2468,25.2468,24.8836,25.133,235810.86487674,0
+MSA.US,D,20101220,000000,25.1764,25.3209,24.9549,24.9716,87718.52055341,0
+MSA.US,D,20101221,000000,25.0824,25.1388,24.851,24.9192,89890.611681809,0
+MSA.US,D,20101222,000000,24.9192,25.1627,24.8302,25.0202,65488.193760474,0
+MSA.US,D,20101223,000000,25.0617,25.0617,24.9074,24.9449,27863.208997947,0
+MSA.US,D,20101227,000000,24.8559,25.4011,24.8559,25.1686,28640.471947105,0
+MSA.US,D,20101228,000000,25.1627,25.2081,24.5938,24.8372,78843.168204189,0
+MSA.US,D,20101229,000000,24.755,24.8816,24.4374,24.5719,67797.746216683,0
+MSA.US,D,20101230,000000,24.5038,24.7668,24.4334,24.4334,56765.463914924,0
+MSA.US,D,20101231,000000,24.3909,24.7363,24.1771,24.2375,79245.444737043,0
+MSA.US,D,20110103,000000,24.3474,25.0924,24.3474,24.7738,81813.747927952,0
+MSA.US,D,20110104,000000,24.9133,24.9133,23.7646,24.103,94771.4995641,0
+MSA.US,D,20110105,000000,24.0437,24.285,24.0437,24.2623,67167.041300852,0
+MSA.US,D,20110106,000000,24.2158,24.3573,23.9022,23.9823,71534.470693972,0
+MSA.US,D,20110107,000000,24.0723,24.1901,23.1235,23.7775,94759.37062341,0
+MSA.US,D,20110110,000000,23.6252,24.294,23.4401,24.0941,125082.73309113,0
+MSA.US,D,20110111,000000,24.1831,24.2524,23.9556,24.1347,69207.735571786,0
+MSA.US,D,20110112,000000,24.3929,24.3929,24.0437,24.1713,65112.196599114,0
+MSA.US,D,20110113,000000,24.1257,24.3879,23.8893,24.1188,103241.54314529,0
+MSA.US,D,20110114,000000,24.1297,24.5512,23.8942,24.4334,125602.25605064,0
+MSA.US,D,20110118,000000,24.3939,24.5374,24.1228,24.5374,210101.55359616,0
+MSA.US,D,20110119,000000,24.4858,24.5315,23.9773,24.0239,83216.662067653,0
+MSA.US,D,20110120,000000,23.8774,24.2208,23.7666,23.8477,66904.247585922,0
+MSA.US,D,20110121,000000,23.9586,23.9853,23.4064,23.4808,91431.997894378,0
+MSA.US,D,20110124,000000,23.5104,23.7488,23.5104,23.6409,50084.439085366,0
+MSA.US,D,20110125,000000,23.5015,23.7389,23.2373,23.7251,74101.763139824,0
+MSA.US,D,20110126,000000,23.7488,24.3108,23.5945,24.103,85915.351370969,0
+MSA.US,D,20110127,000000,24.0624,24.4671,23.8527,24.3662,78335.774185363,0
+MSA.US,D,20110128,000000,24.4948,24.8519,24.2276,24.3879,245131.95579628,0
+MSA.US,D,20110131,000000,24.5305,25.043,24.2336,24.2791,309616.47971474,0
+MSA.US,D,20110201,000000,24.5364,25.3605,24.4008,25.1498,111862.18774004,0
+MSA.US,D,20110202,000000,25.0894,25.3565,24.8639,25.0984,83724.056086479,0
+MSA.US,D,20110203,000000,25.03,25.2645,24.9212,25.2181,69226.939727879,0
+MSA.US,D,20110204,000000,25.1637,25.2328,24.9608,25.2091,82434.345393209,0
+MSA.US,D,20110207,000000,25.226,25.6395,25.1814,25.5772,74602.081943247,0
+MSA.US,D,20110208,000000,25.4991,25.9531,25.4991,25.9531,78730.975502816,0
+MSA.US,D,20110209,000000,25.8195,26.0393,25.6969,25.8928,95675.105645435,0
+MSA.US,D,20110210,000000,25.8067,26.0987,25.8017,26.0174,84618.565462297,0
+MSA.US,D,20110211,000000,26.0096,26.6149,25.8374,26.5141,87169.68598723,0
+MSA.US,D,20110214,000000,26.5715,26.7723,26.3567,26.6853,92274.959272267,0
+MSA.US,D,20110215,000000,26.6309,26.7249,26.3726,26.5052,92524.613301451,0
+MSA.US,D,20110216,000000,26.6486,26.8367,26.5902,26.7268,98791.232657466,0
+MSA.US,D,20110217,000000,26.6636,26.9533,26.6072,26.9148,80440.145394915,0
+MSA.US,D,20110218,000000,27.0613,27.456,26.7575,27.3729,157656.01405666,0
+MSA.US,D,20110222,000000,27.1294,27.5035,26.8139,26.9326,172979.91987222,0
+MSA.US,D,20110223,000000,26.9396,26.9396,25.9176,26.3262,175736.22164382,0
+MSA.US,D,20110224,000000,26.3301,26.802,26.1807,26.6586,177050.19021847,0
+MSA.US,D,20110225,000000,26.8129,27.5173,26.6952,27.4925,144395.03890328,0
+MSA.US,D,20110228,000000,27.8497,29.0143,27.8201,28.3484,189908.88883898,0
+MSA.US,D,20110301,000000,28.5345,28.6195,26.3617,26.4626,228033.18165988,0
+MSA.US,D,20110302,000000,26.4785,26.5181,25.963,26.2648,110125.72773139,0
+MSA.US,D,20110303,000000,26.5685,27.9863,26.5368,27.9041,176808.62214974,0
+MSA.US,D,20110304,000000,27.9933,27.9933,27.0622,27.3907,96351.29408885,0
+MSA.US,D,20110307,000000,27.5342,27.5342,26.5072,26.8208,89335.712645285,0
+MSA.US,D,20110308,000000,26.809,27.9576,26.7357,27.7133,114342.55611095,0
+MSA.US,D,20110309,000000,27.6876,27.9655,27.5619,27.732,91392.578837139,0
+MSA.US,D,20110310,000000,27.3085,27.3085,26.3974,26.5141,163764.95718372,0
+MSA.US,D,20110311,000000,26.3617,26.8841,26.157,26.6496,92284.055977784,0
+MSA.US,D,20110314,000000,26.4261,26.7733,26.3409,26.4963,55437.344909472,0
+MSA.US,D,20110315,000000,25.6138,26.2094,25.4951,25.9343,122377.97931746,0
+MSA.US,D,20110316,000000,25.8027,26.1628,25.6158,25.7642,150925.46271928,0
+MSA.US,D,20110317,000000,26.2875,26.4013,25.7404,25.772,66152.253263201,0
+MSA.US,D,20110318,000000,25.9808,26.4073,25.7385,25.7385,289156.97826241,0
+MSA.US,D,20110321,000000,26.1608,26.9049,26.0987,26.702,110878.73279918,0
+MSA.US,D,20110322,000000,26.9474,26.9474,26.4073,26.4291,87933.80925064,0
+MSA.US,D,20110323,000000,26.6012,27.1226,26.1174,26.9494,206620.54761839,0
+MSA.US,D,20110324,000000,27.2225,27.4847,26.9989,27.2749,119295.20689233,0
+MSA.US,D,20110325,000000,27.4678,28.0734,27.2532,27.6302,69212.789297074,0
+MSA.US,D,20110328,000000,27.8191,28.2178,27.6886,27.9398,168507.37299313,0
+MSA.US,D,20110329,000000,28.007,28.2345,27.8507,28.1594,93933.591911496,0
+MSA.US,D,20110330,000000,28.3276,28.483,28.1021,28.4008,97514.661649943,0
+MSA.US,D,20110331,000000,28.3771,28.8282,28.3345,28.7708,100174.94264108,0
+MSA.US,D,20110401,000000,29.1844,29.2231,28.9806,29.031,236693.24531187,0
+MSA.US,D,20110404,000000,29.1538,29.4713,29.044,29.3882,104274.52459398,0
+MSA.US,D,20110405,000000,29.3299,29.7533,28.8688,29.5415,81569.147624055,0
+MSA.US,D,20110406,000000,29.6752,29.9957,29.4615,29.8731,70219.491374266,0
+MSA.US,D,20110407,000000,29.9363,29.9363,29.41,29.4426,94058.924298617,0
+MSA.US,D,20110408,000000,29.7077,29.7077,28.4582,28.5938,62318.4972604,0
+MSA.US,D,20110411,000000,28.6146,28.8282,28.2682,28.3761,102978.74943037,0
+MSA.US,D,20110412,000000,28.0714,28.2762,27.7894,27.8023,62337.70141649,0
+MSA.US,D,20110413,000000,27.9546,28.0684,27.3639,27.5718,88577.653852219,0
+MSA.US,D,20110414,000000,27.2611,27.7547,26.9079,27.6123,84642.823343675,0
+MSA.US,D,20110415,000000,27.5638,28.4196,27.5638,28.3662,131785.99431194,0
+MSA.US,D,20110418,000000,27.8507,28.0754,27.1651,27.4708,119426.60374979,0
+MSA.US,D,20110419,000000,27.4837,27.5895,27.1226,27.3452,72269.282350718,0
+MSA.US,D,20110420,000000,27.8369,28.0684,27.6657,28.0684,60924.679826216,0
+MSA.US,D,20110421,000000,28.1941,28.2068,27.9032,28.1871,45111.573402851,0
+MSA.US,D,20110425,000000,28.0595,28.2336,27.9536,28.1505,51362.020837947,0
+MSA.US,D,20110426,000000,28.2435,28.5899,28.2268,28.3573,137650.3371351,0
+MSA.US,D,20110427,000000,28.3316,28.4345,28.1515,28.3573,128345.41813647,0
+MSA.US,D,20110428,000000,28.4166,28.4908,27.8804,28.4166,308730.05629937,0
+MSA.US,D,20110429,000000,29.6276,31.3669,29.2902,31.1354,505964.82531456,0
+MSA.US,D,20110502,000000,31.4897,32.0931,31.1691,31.5539,260039.4346482,0
+MSA.US,D,20110503,000000,31.5421,31.5421,30.708,30.8179,101963.96139272,0
+MSA.US,D,20110504,000000,30.6953,30.8188,29.5653,29.7463,192446.86967818,0
+MSA.US,D,20110505,000000,29.4209,30.1876,29.1725,29.694,170807.82874383,0
+MSA.US,D,20110506,000000,30.1876,30.4518,29.7157,29.788,74571.759591524,0
+MSA.US,D,20110509,000000,29.6563,30.4399,29.5802,30.3162,56080.178765992,0
+MSA.US,D,20110510,000000,30.4251,30.7327,30.3579,30.7249,67167.041300852,0
+MSA.US,D,20110511,000000,30.6101,30.7793,30.0917,30.3509,133305.14413325,0
+MSA.US,D,20110512,000000,30.1501,30.7981,29.6543,30.6813,133842.8605038,0
+MSA.US,D,20110513,000000,30.703,30.703,29.5752,29.8542,82330.238652293,0
+MSA.US,D,20110516,000000,29.6445,29.8908,29.2358,29.2834,100196.16828728,0
+MSA.US,D,20110517,000000,28.9707,29.0954,28.6432,28.8154,62843.073945202,0
+MSA.US,D,20110518,000000,28.9747,29.6207,28.9747,29.4515,71369.719249613,0
+MSA.US,D,20110519,000000,29.6484,31.4421,29.3427,29.9512,132022.50865538,0
+MSA.US,D,20110520,000000,29.7473,29.8235,29.1814,29.3368,98218.140209908,0
+MSA.US,D,20110523,000000,28.8233,28.8876,28.2049,28.2682,93659.680000935,0
+MSA.US,D,20110524,000000,28.3019,28.3831,27.5757,27.8429,144913.55111774,0
+MSA.US,D,20110525,000000,27.6866,28.1991,27.5826,28.0595,86825.021922649,0
+MSA.US,D,20110526,000000,28.022,28.48,27.738,28.4473,65186.991733364,0
+MSA.US,D,20110527,000000,28.666,29.0607,28.5849,28.9104,72017.606831419,0
+MSA.US,D,20110531,000000,29.3229,29.694,28.2633,29.694,258812.39014849,0
+MSA.US,D,20110601,000000,29.6177,29.6177,28.1901,28.3217,146964.35283924,0
+MSA.US,D,20110602,000000,28.477,28.4918,27.6489,28.0951,71017.979969629,0
+MSA.US,D,20110603,000000,27.5846,27.8369,27.078,27.1197,119120.34799739,0
+MSA.US,D,20110606,000000,27.1374,27.1681,26.7317,26.796,87980.303523282,0
+MSA.US,D,20110607,000000,26.9533,27.1681,26.7239,26.796,53421.919264973,0
+MSA.US,D,20110608,000000,26.6753,26.802,26.2787,26.4379,115932.45808628,0
+MSA.US,D,20110609,000000,26.5111,27.0553,26.4251,26.7872,116845.16087313,0
+MSA.US,D,20110610,000000,26.5902,26.7693,26.1915,26.3182,80370.403985953,0
+MSA.US,D,20110613,000000,26.0441,26.4102,25.9521,26.0441,81017.280822703,0
+MSA.US,D,20110614,000000,26.4023,27.4026,26.339,27.3294,181657.16619019,0
+MSA.US,D,20110615,000000,26.9376,27.2265,26.5181,26.6773,110358.1990946,0
+MSA.US,D,20110616,000000,26.7496,27.4975,26.6863,27.2275,102918.10472691,0
+MSA.US,D,20110617,000000,27.5895,28.2831,27.3907,27.5015,278202.52333007,0
+MSA.US,D,20110620,000000,27.3857,28.3534,27.3857,28.1871,129593.6882824,0
+MSA.US,D,20110621,000000,28.4216,28.7343,28.1188,28.5938,117833.66953929,0
+MSA.US,D,20110622,000000,28.4038,28.9341,28.4038,28.5432,78986.694002343,0
+MSA.US,D,20110623,000000,28.105,28.4553,27.7063,28.3573,112396.87187542,0
+MSA.US,D,20110624,000000,28.4453,28.5175,27.6826,27.7874,231013.86883422,0
+MSA.US,D,20110627,000000,27.8734,28.6729,27.823,28.3573,166187.71308635,0
+MSA.US,D,20110628,000000,28.3791,28.9905,28.3365,28.948,73928.925735004,0
+MSA.US,D,20110629,000000,29.132,29.2785,28.7817,29.2231,102520.88191936,0
+MSA.US,D,20110630,000000,29.3082,29.7107,29.3082,29.497,112028.96067451,0
+MSA.US,D,20110701,000000,29.5722,30.3054,29.499,30.1648,115315.90360126,0
+MSA.US,D,20110705,000000,30.1638,30.3351,30.0274,30.1461,67470.264818078,0
+MSA.US,D,20110706,000000,30.2055,30.6446,30.0343,30.4508,90235.27574639,0
+MSA.US,D,20110707,000000,30.811,30.9306,30.4538,30.6239,118724.13593488,0
+MSA.US,D,20110708,000000,30.1114,30.3083,29.6593,29.8918,168583.17887245,0
+MSA.US,D,20110711,000000,29.4199,29.7662,29.0776,29.1765,67726.994062664,0
+MSA.US,D,20110712,000000,29.0528,29.501,28.9519,29.0033,121257.06304879,0
+MSA.US,D,20110713,000000,29.2299,29.4486,28.8461,28.9757,95059.561905465,0
+MSA.US,D,20110714,000000,29.0587,29.1904,28.1168,28.2326,105439.91364519,0
+MSA.US,D,20110715,000000,28.3326,28.7203,27.9596,28.2515,191125.82588812,0
+MSA.US,D,20110718,000000,28.107,28.2268,27.4431,27.6222,75686.61138986,0
+MSA.US,D,20110719,000000,27.8854,28.3049,27.7864,28.2011,110257.12458886,0
+MSA.US,D,20110720,000000,28.2268,28.291,27.7133,27.824,160234.42469814,0
+MSA.US,D,20110721,000000,28.0644,28.6076,28.021,28.3395,108479.22403285,0
+MSA.US,D,20110722,000000,28.2148,28.3602,27.827,27.8587,103016.14699749,0
+MSA.US,D,20110725,000000,27.4144,27.8963,27.3798,27.4708,86961.472505401,0
+MSA.US,D,20110726,000000,27.4144,27.5143,26.8564,26.9227,114555.82331807,0
+MSA.US,D,20110727,000000,26.7456,26.7456,25.8918,25.9838,206315.30261106,0
+MSA.US,D,20110728,000000,25.9779,27.2155,25.6949,26.9663,205165.07473571,0
+MSA.US,D,20110729,000000,26.4131,27.5173,26.3252,26.9573,151124.57949559,0
+MSA.US,D,20110801,000000,27.4016,27.5342,25.9947,26.2301,146809.70884547,0
+MSA.US,D,20110802,000000,25.9531,26.5042,25.2883,25.3032,182535.5036451,0
+MSA.US,D,20110803,000000,25.4426,26.0016,24.8124,25.8057,161486.73782429,0
+MSA.US,D,20110804,000000,25.2546,25.5732,24.2375,24.2375,188729.34935697,0
+MSA.US,D,20110805,000000,24.7105,24.7965,23.0603,23.7874,232923.16624768,0
+MSA.US,D,20110808,000000,22.7308,23.6083,21.3644,21.3644,298186.97460541,0
+MSA.US,D,20110809,000000,22.2183,23.8477,21.2171,23.8477,408550.2274253,0
+MSA.US,D,20110810,000000,23.2957,23.3125,21.1527,21.1597,280206.83077894,0
+MSA.US,D,20110811,000000,21.4001,22.8999,21.022,22.4705,240410.76563307,0
+MSA.US,D,20110812,000000,22.5348,22.6179,21.6979,22.4705,186032.68154377,0
+MSA.US,D,20110815,000000,22.7555,23.1868,22.429,23.1789,144925.68005843,0
+MSA.US,D,20110816,000000,22.8662,23.0346,22.3547,22.7357,145501.80474116,0
+MSA.US,D,20110817,000000,22.9583,23.4204,22.4151,22.7199,115907.18945985,0
+MSA.US,D,20110818,000000,21.7246,21.8047,20.6719,20.9282,237758.5706024,0
+MSA.US,D,20110819,000000,20.3978,21.5861,20.3978,20.6065,147906.36723277,0
+MSA.US,D,20110822,000000,21.2496,21.3931,20.3315,20.5631,141152.56875908,0
+MSA.US,D,20110823,000000,20.7283,22.0126,20.6016,21.9966,186020.55260308,0
+MSA.US,D,20110824,000000,21.9234,22.7773,21.8255,22.7199,115907.18945985,0
+MSA.US,D,20110825,000000,23.0068,23.1314,21.7196,21.9531,152676.07315874,0
+MSA.US,D,20110826,000000,21.7621,22.6189,21.3407,22.5932,115156.20588218,0
+MSA.US,D,20110829,000000,22.9089,24.3187,22.7169,24.2692,132982.71645993,0
+MSA.US,D,20110830,000000,24.0397,24.4543,23.5074,24.2692,106513.32489616,0
+MSA.US,D,20110831,000000,24.6502,25.1567,24.0971,24.6283,266727.53469316,0
+MSA.US,D,20110901,000000,24.6878,25.1983,23.4461,23.6934,254399.47722779,0
+MSA.US,D,20110902,000000,22.9751,23.4036,22.2361,22.3538,205598.68436535,0
+MSA.US,D,20110906,000000,21.5168,22.3152,21.4694,22.2529,160050.46909769,0
+MSA.US,D,20110907,000000,22.6674,23.174,22.4666,23.1206,217441.58420315,0
+MSA.US,D,20110908,000000,22.8861,23.0671,22.4004,22.5745,239983.22047377,0
+MSA.US,D,20110909,000000,22.3202,22.4695,21.6286,21.9699,289151.92453712,0
+MSA.US,D,20110912,000000,21.5642,22.3805,21.5574,22.3805,163562.80817223,0
+MSA.US,D,20110913,000000,22.5645,23.1571,22.4666,22.9949,151575.37179121,0
+MSA.US,D,20110914,000000,23.2957,24.5542,22.8287,24.0584,315368.62983653,0
+MSA.US,D,20110915,000000,24.3711,24.3711,23.6875,24.2296,117190.83568277,0
+MSA.US,D,20110916,000000,24.5928,25.2932,24.4988,24.7837,515595.20422167,0
+MSA.US,D,20110919,000000,24.1991,24.4206,23.7508,24.1436,239246.38732691,0
+MSA.US,D,20110920,000000,24.2148,24.6492,23.4491,23.6409,340001.49763095,0
+MSA.US,D,20110921,000000,23.6202,23.7379,21.9313,21.9799,135855.25391312,0
+MSA.US,D,20110922,000000,21.1023,21.7631,20.7283,21.0172,220135.21978119,0
+MSA.US,D,20110923,000000,21.0756,21.9472,21.0547,21.6138,124057.83760289,0
+MSA.US,D,20110926,000000,21.8829,22.4755,21.1626,22.4389,128088.6888919,0
+MSA.US,D,20110927,000000,23.1225,23.9753,22.6991,23.275,157955.19459365,0
+MSA.US,D,20110928,000000,23.3501,23.3897,21.7315,21.7721,167634.08926352,0
+MSA.US,D,20110929,000000,22.4824,22.6289,21.5505,22.4042,121954.47713841,0
+MSA.US,D,20110930,000000,21.9877,22.6249,21.4218,21.4891,181134.6109955,0
+MSA.US,D,20111003,000000,21.2486,21.7888,19.7844,19.8072,199808.12593137,0
+MSA.US,D,20111004,000000,19.5281,21.9026,19.5281,21.7898,221952.53939443,0
+MSA.US,D,20111005,000000,21.8977,22.3994,21.4515,22.1906,130346.69335018,0
+MSA.US,D,20111006,000000,22.068,22.9296,21.87,22.8662,140533.99278393,0
+MSA.US,D,20111007,000000,22.9484,22.991,21.8146,21.9531,128837.65097944,0
+MSA.US,D,20111010,000000,22.5091,22.9256,22.1154,22.9079,149047.4984026,0
+MSA.US,D,20111011,000000,22.6981,23.1502,22.5378,22.7634,155457.64355676,0
+MSA.US,D,20111012,000000,22.9771,23.2818,22.8574,22.9949,153778.79601638,0
+MSA.US,D,20111013,000000,22.7723,23.1928,22.5318,23.0216,79544.62527404,0
+MSA.US,D,20111014,000000,23.3787,23.4114,22.9673,23.3333,169095.62661656,0
+MSA.US,D,20111017,000000,22.9553,23.1157,22.0164,22.1906,145276.40859335,0
+MSA.US,D,20111018,000000,22.3459,23.5242,22.155,23.2324,228492.05991595,0
+MSA.US,D,20111019,000000,23.2601,23.3907,22.4428,22.5318,102504.70999843,0
+MSA.US,D,20111020,000000,22.5705,22.7366,21.7711,22.4982,144619.42430603,0
+MSA.US,D,20111021,000000,22.9563,24.1861,22.9109,24.1713,216774.49246526,0
+MSA.US,D,20111024,000000,24.3414,25.4703,24.1961,25.4456,172524.07385133,0
+MSA.US,D,20111025,000000,25.2348,25.2348,24.2168,24.2791,112780.95499724,0
+MSA.US,D,20111026,000000,24.7797,25.1388,23.9496,24.9716,125466.81621294,0
+MSA.US,D,20111027,000000,26.7763,28.485,25.8067,27.8092,364585.84966263,0
+MSA.US,D,20111028,000000,27.7567,28.3227,27.5173,27.6123,157687.34715343,0
+MSA.US,D,20111031,000000,27.0553,27.5737,26.4894,26.7456,237348.20810908,0
+MSA.US,D,20111101,000000,25.2338,26.1184,25.1547,25.3387,231863.90542751,0
+MSA.US,D,20111102,000000,26.052,26.6843,25.6474,26.5309,138487.23404265,0
+MSA.US,D,20111103,000000,27.0394,27.732,26.5527,27.4857,171611.37106448,0
+MSA.US,D,20111104,000000,27.1384,27.2195,26.5892,27.1197,86432.85284037,0
+MSA.US,D,20111107,000000,27.1167,27.3234,26.2163,27.082,84931.896430097,0
+MSA.US,D,20111108,000000,27.3629,27.9101,26.7377,27.8587,118795.89883396,0
+MSA.US,D,20111109,000000,26.6763,27.3749,26.0451,26.053,151698.68268821,0
+MSA.US,D,20111110,000000,26.5685,26.5685,25.8997,26.1481,73133.469374813,0
+MSA.US,D,20111111,000000,26.4755,27.5975,26.4755,27.5193,147514.19815048,0
+MSA.US,D,20111114,000000,27.3521,27.6103,26.5359,26.8445,108015.2920515,0
+MSA.US,D,20111115,000000,26.7258,27.7211,26.2835,27.4094,144651.76814787,0
+MSA.US,D,20111116,000000,27.0652,27.6015,26.5111,26.5962,129833.23486101,0
+MSA.US,D,20111117,000000,26.5111,26.6379,25.8671,26.1718,125599.22381547,0
+MSA.US,D,20111118,000000,26.334,26.7615,25.9076,26.5795,113281.27380067,0
+MSA.US,D,20111121,000000,25.9541,26.3786,25.9541,26.1074,162845.17918145,0
+MSA.US,D,20111122,000000,26.0026,26.335,25.8334,25.9086,105305.48455255,0
+MSA.US,D,20111123,000000,25.5585,25.871,24.8589,24.9876,146788.48319926,0
+MSA.US,D,20111125,000000,24.7936,25.3565,24.5452,24.5542,71938.768716941,0
+MSA.US,D,20111128,000000,25.7483,26.6229,25.4109,26.0353,216968.55551628,0
+MSA.US,D,20111129,000000,26.2084,26.5685,25.9887,26.2153,135048.6793573,0
+MSA.US,D,20111130,000000,28.0477,28.3286,27.5222,28.294,314290.16486026,0
+MSA.US,D,20111201,000000,28.2168,28.5315,27.5025,27.5193,126609.96887289,0
+MSA.US,D,20111202,000000,28.0317,28.2565,27.3026,27.3452,111676.21064949,0
+MSA.US,D,20111205,000000,27.9972,28.3959,27.6302,27.9141,118772.65169764,0
+MSA.US,D,20111206,000000,27.9685,28.3197,27.6103,28.003,74807.263189903,0
+MSA.US,D,20111207,000000,27.8477,28.1011,26.982,27.8023,88262.301394303,0
+MSA.US,D,20111208,000000,27.4619,27.4619,26.1273,26.1975,111652.96351316,0
+MSA.US,D,20111209,000000,26.5398,27.7894,26.3499,27.5352,142539.31097785,0
+MSA.US,D,20111212,000000,27.0365,27.0434,26.3122,26.9227,122260.7328908,0
+MSA.US,D,20111213,000000,27.2175,27.5509,26.2806,26.3786,149648.89171176,0
+MSA.US,D,20111214,000000,26.1054,26.244,25.5969,25.6523,116007.25322054,0
+MSA.US,D,20111215,000000,26.1273,26.3934,25.5565,25.9343,152351.6239953,0
+MSA.US,D,20111216,000000,26.1758,27.3175,26.1668,26.6407,431160.59435983,0
+MSA.US,D,20111219,000000,26.9533,27.6599,25.967,26.063,120240.25352102,0
+MSA.US,D,20111220,000000,26.796,27.7993,26.7565,27.4798,151767.41335211,0
+MSA.US,D,20111221,000000,27.2828,27.5559,26.6379,27.4283,67097.29989189,0
+MSA.US,D,20111222,000000,27.5391,27.7083,27.2502,27.3224,85015.788269863,0
+MSA.US,D,20111223,000000,27.3877,27.4056,27.2038,27.3452,63247.37196817,0
+MSA.US,D,20111227,000000,27.1641,27.455,27.1324,27.3085,87381.942449288,0
+MSA.US,D,20111228,000000,27.1157,27.362,26.5834,26.6407,84289.062573578,0
+MSA.US,D,20111229,000000,26.6833,27.2165,26.4181,26.9148,120112.89964378,0
+MSA.US,D,20111230,000000,26.9128,27.1324,26.5725,26.6062,120987.19411846,0
+MSA.US,D,20120103,000000,27.639,27.736,26.9989,27.0998,132333.81813306,0
+MSA.US,D,20120104,000000,26.9465,27.1799,26.5675,27.0434,79163.574387391,0
+MSA.US,D,20120105,000000,26.7357,27.2759,26.335,27.1561,98956.994846883,0
+MSA.US,D,20120106,000000,27.2008,27.2997,26.6476,27.0167,83276.296026041,0
+MSA.US,D,20120109,000000,27.1235,27.3511,26.4013,26.8969,161940.56235507,0
+MSA.US,D,20120110,000000,27.3442,27.3857,26.8702,27.0256,125842.8133743,0
+MSA.US,D,20120111,000000,26.8436,27.2125,26.8436,27.1097,241510.45625554,0
+MSA.US,D,20120112,000000,27.1541,27.2472,26.7516,27.1197,364625.26871986,0
+MSA.US,D,20120113,000000,26.6823,27.0731,26.5121,26.7713,107790.90664875,0
+MSA.US,D,20120117,000000,27.0988,27.2967,26.9168,27.2275,437478.76171377,0
+MSA.US,D,20120118,000000,27.2532,27.4154,27.0681,27.3541,379471.09212328,0
+MSA.US,D,20120119,000000,27.5352,27.9171,27.3324,27.6736,179013.05711998,0
+MSA.US,D,20120120,000000,27.6766,27.8052,27.5718,27.7133,108669.24410364,0
+MSA.US,D,20120123,000000,27.7133,27.9773,27.3857,27.7133,82279.701399423,0
+MSA.US,D,20120124,000000,27.5075,28.0833,27.4401,27.9041,135826.95305152,0
+MSA.US,D,20120125,000000,27.8754,27.9418,27.5372,27.6993,141285.98710665,0
+MSA.US,D,20120126,000000,28.0437,28.1011,27.4343,27.6736,151253.95486295,0
+MSA.US,D,20120127,000000,27.5796,27.6766,27.08,27.1641,156470.4101043,0
+MSA.US,D,20120130,000000,26.8277,26.9751,26.3647,26.4122,427379.39710001,0
+MSA.US,D,20120131,000000,26.6229,27.74,26.2262,27.4283,860163.24802206,0
+MSA.US,D,20120201,000000,27.6272,28.2258,27.5718,28.1168,511373.32211683,0
+MSA.US,D,20120202,000000,28.11,28.203,27.9408,27.9665,224568.34760304,0
+MSA.US,D,20120203,000000,28.3375,28.8451,28.2861,28.4473,307898.21311712,0
+MSA.US,D,20120206,000000,28.1278,28.5729,28.1278,28.3573,100466.03721762,0
+MSA.US,D,20120207,000000,28.3563,28.4888,28.2662,28.3484,206656.93444046,0
+MSA.US,D,20120208,000000,28.4592,28.8965,28.3098,28.8154,153733.3124888,0
+MSA.US,D,20120209,000000,28.9183,29.0083,28.5422,28.7985,118760.52275695,0
+MSA.US,D,20120210,000000,28.5642,28.5719,27.9556,27.9763,126060.12356165,0
+MSA.US,D,20120213,000000,28.3771,28.5749,28.1811,28.4088,103052.53381956,0
+MSA.US,D,20120214,000000,28.2465,28.3721,28.0288,28.3039,117528.42453195,0
+MSA.US,D,20120215,000000,28.0427,28.2415,26.8989,28.0684,390972.36013169,0
+MSA.US,D,20120216,000000,28.1664,30.0007,28.0901,29.8918,313047.95918468,0
+MSA.US,D,20120217,000000,30.2084,30.4133,29.6445,29.684,205416.75025501,0
+MSA.US,D,20120221,000000,29.8819,30.1481,29.1291,30.0175,241377.03790796,0
+MSA.US,D,20120222,000000,29.972,30.1748,29.8157,30.06,193535.44210501,0
+MSA.US,D,20120223,000000,30.1321,30.706,29.7197,30.6813,226411.94658777,0
+MSA.US,D,20120224,000000,30.6576,30.8436,30.3172,30.4845,153134.95141481,0
+MSA.US,D,20120227,000000,30.1925,30.6863,29.4961,30.4419,139016.86445274,0
+MSA.US,D,20120228,000000,30.4251,30.6408,30.0541,30.434,175102.4844928,0
+MSA.US,D,20120229,000000,30.527,30.8594,29.8274,29.8274,106515.34638629,0
+MSA.US,D,20120301,000000,30.0343,30.8188,29.8474,30.3608,187858.08711748,0
+MSA.US,D,20120302,000000,30.3549,30.6743,29.3674,29.6177,200069.90890125,0
+MSA.US,D,20120305,000000,29.4635,30.0471,29.1785,29.9888,84049.515994968,0
+MSA.US,D,20120306,000000,29.4862,29.9443,29.3674,29.6256,136425.31412551,0
+MSA.US,D,20120307,000000,29.791,30.1303,29.5911,29.7019,132862.43779809,0
+MSA.US,D,20120308,000000,30.056,30.6239,29.6683,30.4676,87116.116499187,0
+MSA.US,D,20120309,000000,30.4528,31.3986,30.4448,30.8257,117040.23466922,0
+MSA.US,D,20120312,000000,30.8654,31.0355,30.4933,30.7911,119115.29427211,0
+MSA.US,D,20120313,000000,30.9563,31.7557,30.8327,31.748,161869.81020105,0
+MSA.US,D,20120314,000000,31.9318,32.1495,31.5519,31.6806,128769.93106061,0
+MSA.US,D,20120315,000000,31.723,32.5938,31.4668,32.5849,99609.936153978,0
+MSA.US,D,20120316,000000,32.672,32.946,32.3435,32.8965,261269.51138308,0
+MSA.US,D,20120319,000000,32.7719,33.6553,32.6769,33.2892,147544.52050221,0
+MSA.US,D,20120320,000000,33.0924,33.2982,32.5067,32.6779,123078.42564225,0
+MSA.US,D,20120321,000000,32.6907,33.225,32.5195,32.9401,116415.59422373,0
+MSA.US,D,20120322,000000,32.5117,32.855,32.3039,32.7777,111102.10745687,0
+MSA.US,D,20120323,000000,32.7046,33.134,32.2535,33.0459,103939.96797997,0
+MSA.US,D,20120326,000000,33.4941,34.1628,33.4941,34.0324,153991.05247844,0
+MSA.US,D,20120327,000000,34.0314,34.3628,33.8968,34.0145,84163.730186457,0
+MSA.US,D,20120328,000000,33.9858,34.1114,33.5159,34.0946,121595.66264302,0
+MSA.US,D,20120329,000000,33.784,34.0759,33.5317,33.9106,115420.01034217,0
+MSA.US,D,20120330,000000,34.2282,34.2282,33.2151,33.2408,149166.76631937,0
+MSA.US,D,20120402,000000,33.133,33.8781,32.67,33.498,164629.14420781,0
+MSA.US,D,20120403,000000,33.2775,33.5703,32.9737,33.3952,130630.71271131,0
+MSA.US,D,20120404,000000,32.9222,32.9549,32.2692,32.751,129271.26060908,0
+MSA.US,D,20120405,000000,32.5869,32.7877,32.4573,32.6363,78595.53566512,0
+MSA.US,D,20120409,000000,31.9903,32.5909,31.9022,32.5414,173243.72433221,0
+MSA.US,D,20120410,000000,32.4889,32.4988,31.7904,31.9111,228407.15733113,0
+MSA.US,D,20120411,000000,32.29,32.5414,32.0794,32.5414,121248.97708832,0
+MSA.US,D,20120412,000000,32.5729,33.6059,32.5729,33.4476,168309.26696188,0
+MSA.US,D,20120413,000000,33.2191,33.2359,32.3158,32.3633,163116.05885685,0
+MSA.US,D,20120416,000000,32.572,33.2488,32.2949,32.7877,145825.24315953,0
+MSA.US,D,20120417,000000,33.1053,34.1234,33.0142,33.7434,174494.01596825,0
+MSA.US,D,20120418,000000,33.3971,33.5475,32.7471,33.1301,113936.23659788,0
+MSA.US,D,20120419,000000,33.1281,33.2478,32.2465,32.6106,124076.03101393,0
+MSA.US,D,20120420,000000,33.0142,33.9295,32.8995,33.2735,131612.14616207,0
+MSA.US,D,20120423,000000,32.5255,32.7432,32.009,32.5502,151281.2449795,0
+MSA.US,D,20120424,000000,32.486,33.2735,32.3543,33.2735,112828.46001494,0
+MSA.US,D,20120425,000000,34.7704,35.8805,33.7384,34.0848,441661.22476138,0
+MSA.US,D,20120426,000000,34.0788,34.7644,34.0788,34.6131,415528.41130174,0
+MSA.US,D,20120427,000000,34.8861,35.1147,34.443,34.904,249618.65310618,0
+MSA.US,D,20120430,000000,34.7941,34.8427,34.3232,34.3559,213800.88050633,0
+MSA.US,D,20120501,000000,34.3103,35.3166,33.9858,34.2549,141490.15760826,0
+MSA.US,D,20120502,000000,33.9126,34.5052,33.8681,34.4191,156939.39581094,0
+MSA.US,D,20120503,000000,34.3559,34.3716,33.697,33.8819,113699.72225444,0
+MSA.US,D,20120504,000000,33.5742,33.6643,32.8006,33.0014,147296.88796315,0
+MSA.US,D,20120507,000000,32.9044,33.78,32.8015,33.6663,200224.55289503,0
+MSA.US,D,20120508,000000,33.3279,34.2766,33.3279,34.2115,146688.41943857,0
+MSA.US,D,20120509,000000,33.7029,35.3897,33.6326,35.1166,284256.88622402,0
+MSA.US,D,20120510,000000,35.5579,35.6816,34.444,34.7644,127060.7611685,0
+MSA.US,D,20120511,000000,34.3103,34.9128,34.2708,34.427,98858.952576314,0
+MSA.US,D,20120514,000000,33.969,34.5597,33.7741,34.2045,147187.72749694,0
+MSA.US,D,20120515,000000,34.2302,34.716,34.1234,34.2202,95156.593430977,0
+MSA.US,D,20120516,000000,34.4677,34.7813,34.3053,34.7644,331240.35947322,0
+MSA.US,D,20120517,000000,34.8821,34.9505,34.0769,34.0946,367119.78752158,0
+MSA.US,D,20120518,000000,34.0304,34.2836,33.497,33.6208,150762.73276504,0
+MSA.US,D,20120521,000000,33.8187,34.3549,33.1982,34.338,172742.39478373,0
+MSA.US,D,20120522,000000,34.2826,34.4153,33.8255,34.162,197662.31417447,0
+MSA.US,D,20120523,000000,33.6198,34.3628,33.5149,34.3292,166973.06199598,0
+MSA.US,D,20120524,000000,34.2925,34.3549,33.4219,34.338,229462.37517107,0
+MSA.US,D,20120525,000000,34.4033,34.4033,33.8581,34.1124,91224.795157606,0
+MSA.US,D,20120529,000000,34.4795,34.5181,33.9008,34.1521,153344.17564169,0
+MSA.US,D,20120530,000000,33.7217,33.9215,33.3763,33.5703,228365.71678377,0
+MSA.US,D,20120531,000000,33.6653,33.6653,33.1211,33.4634,426614.26309154,0
+MSA.US,D,20120601,000000,32.5602,32.854,32.109,32.5691,260746.95618839,0
+MSA.US,D,20120604,000000,32.769,32.769,32.1188,32.4117,135190.18366534,0
+MSA.US,D,20120605,000000,32.1485,32.473,31.8567,32.1485,152602.28876955,0
+MSA.US,D,20120606,000000,32.4948,33.0854,32.3969,33.0172,152983.33965619,0
+MSA.US,D,20120607,000000,33.5534,33.8404,33.0083,33.0083,132356.05452434,0
+MSA.US,D,20120608,000000,32.9787,33.495,32.8935,33.3952,145370.4078837,0
+MSA.US,D,20120611,000000,33.7444,33.8761,32.6294,32.668,139105.81001779,0
+MSA.US,D,20120612,000000,32.8906,32.8906,32.4533,32.76,146734.91371121,0
+MSA.US,D,20120613,000000,32.6403,32.9905,31.8418,32.0229,271918.72130808,0
+MSA.US,D,20120614,000000,32.0229,32.3236,31.6876,32.015,166715.32200633,0
+MSA.US,D,20120615,000000,32.0764,33.1369,31.8656,32.7204,258668.86435034,0
+MSA.US,D,20120618,000000,32.388,32.9183,32.1377,32.6284,181599.55372192,0
+MSA.US,D,20120619,000000,32.7997,33.2379,32.3029,32.6443,256120.77606058,0
+MSA.US,D,20120620,000000,32.6086,32.7056,32.2652,32.3801,167450.13366307,0
+MSA.US,D,20120621,000000,32.3079,32.4612,31.4353,31.4837,151894.76722936,0
+MSA.US,D,20120622,000000,31.6489,31.6489,31.1107,31.3373,250237.22908132,0
+MSA.US,D,20120625,000000,30.804,30.9218,30.4458,30.716,143882.59115917,0
+MSA.US,D,20120626,000000,30.7367,30.9663,30.5171,30.809,106572.95885456,0
+MSA.US,D,20120627,000000,30.8614,31.1216,30.5596,31.0247,170415.65966155,0
+MSA.US,D,20120628,000000,30.6982,31.2295,30.52,31.2295,139838.60018443,0
+MSA.US,D,20120629,000000,31.9982,32.9252,31.9338,32.769,210460.36809154,0
+MSA.US,D,20120702,000000,32.8431,33.0776,32.6224,32.66,193002.77945975,0
+MSA.US,D,20120703,000000,32.5948,32.9835,32.4385,32.9767,71460.68630478,0
+MSA.US,D,20120705,000000,32.8481,33.2359,32.7154,33.1458,79692.194052423,0
+MSA.US,D,20120706,000000,32.7422,32.7817,32.3533,32.479,66424.143683648,0
+MSA.US,D,20120709,000000,32.3623,32.662,32.0427,32.5057,84220.331909673,0
+MSA.US,D,20120710,000000,32.8481,33.0844,31.9428,32.0634,99211.702601354,0
+MSA.US,D,20120711,000000,32.1792,32.2278,31.5707,32.1041,112217.97000026,0
+MSA.US,D,20120712,000000,31.9161,32.4098,31.5262,32.2001,109995.34161898,0
+MSA.US,D,20120713,000000,32.3079,33.2269,32.3079,33.1221,95262.721662007,0
+MSA.US,D,20120716,000000,33.041,33.0756,31.925,32.0377,128687.04996589,0
+MSA.US,D,20120717,000000,32.202,32.3256,31.3769,32.2435,76494.196690741,0
+MSA.US,D,20120718,000000,32.0615,32.5512,30.5557,30.9296,287258.79904456,0
+MSA.US,D,20120719,000000,30.9821,31.0048,30.4647,30.7604,160121.22125171,0
+MSA.US,D,20120720,000000,30.4409,30.4558,29.8542,30.0343,140965.58092345,0
+MSA.US,D,20120723,000000,29.4228,29.6484,28.7937,29.2508,221966.68982524,0
+MSA.US,D,20120724,000000,29.2952,29.2952,27.9962,28.0595,327469.26966398,0
+MSA.US,D,20120725,000000,28.3296,30.8811,28.3296,28.8846,302745.43481438,0
+MSA.US,D,20120726,000000,28.9994,29.2438,28.1535,28.2011,232573.44845782,0
+MSA.US,D,20120727,000000,28.3949,29.03,28.3118,28.8243,251453.15538541,0
+MSA.US,D,20120730,000000,28.8886,29.0459,28.2603,28.4414,238322.56634443,0
+MSA.US,D,20120731,000000,28.4206,28.475,27.8636,27.9536,183909.10617813,0
+MSA.US,D,20120801,000000,28.1694,28.3157,27.2552,27.265,198506.28629741,0
+MSA.US,D,20120802,000000,27.0048,27.4283,26.8227,27.265,277564.74319883,0
+MSA.US,D,20120803,000000,27.7765,28.9074,27.7765,28.4641,172868.73791591,0
+MSA.US,D,20120806,000000,28.478,28.6679,28.1792,28.3919,237972.84855457,0
+MSA.US,D,20120807,000000,28.6542,29.0469,28.6542,28.8441,153103.61831802,0
+MSA.US,D,20120808,000000,28.7273,29.1715,28.5889,29.04,222219.37608959,0
+MSA.US,D,20120809,000000,29.0547,29.1617,28.6877,29.0212,152979.29667597,0
+MSA.US,D,20120810,000000,28.9628,28.9628,28.5967,28.8846,121067.04297799,0
+MSA.US,D,20120813,000000,28.8272,28.8549,27.9338,28.4473,136167.57413587,0
+MSA.US,D,20120814,000000,28.6897,28.7046,28.1168,28.2841,113170.09184435,0
+MSA.US,D,20120815,000000,28.29,28.4958,28.1347,28.4335,175025.66786846,0
+MSA.US,D,20120816,000000,28.4008,29.41,28.1258,29.2834,232282.35388128,0
+MSA.US,D,20120817,000000,29.2032,30.0857,29.1082,30.0758,201493.0379421,0
+MSA.US,D,20120820,000000,30.0957,30.2925,29.7157,30.0957,92097.068142162,0
+MSA.US,D,20120821,000000,30.3509,30.6546,29.9561,30.1204,70532.822342066,0
+MSA.US,D,20120822,000000,30.1541,30.2935,29.5535,29.8829,123763.71079119,0
+MSA.US,D,20120823,000000,29.9086,29.9086,29.1795,29.2328,85025.895720438,0
+MSA.US,D,20120824,000000,29.1369,29.5129,28.7708,28.9945,92824.804583505,0
+MSA.US,D,20120827,000000,29.1934,29.5337,28.9321,29.3526,80137.932622747,0
+MSA.US,D,20120828,000000,29.4209,29.6732,29.027,29.1597,85399.871391685,0
+MSA.US,D,20120829,000000,29.2675,29.4644,28.9816,29.3368,64675.554734308,0
+MSA.US,D,20120830,000000,29.1438,29.2201,28.7036,28.7135,47387.771272165,0
+MSA.US,D,20120831,000000,29.0479,29.0479,28.5285,28.6273,53712.003096453,0
+MSA.US,D,20120904,000000,28.5729,28.5729,27.727,28.2515,226356.35560961,0
+MSA.US,D,20120905,000000,28.1574,28.4434,28.015,28.3128,162262.99002838,0
+MSA.US,D,20120906,000000,28.6056,29.2191,28.4968,28.9024,194021.61047764,0
+MSA.US,D,20120907,000000,29.1131,29.3596,28.8836,29.0864,106087.80122699,0
+MSA.US,D,20120910,000000,29.133,29.6246,28.9648,29.5762,141440.63110044,0
+MSA.US,D,20120911,000000,29.5959,30.0452,29.5624,29.9007,109752.76280521,0
+MSA.US,D,20120912,000000,29.963,30.0758,29.6416,30.0758,99528.065804326,0
+MSA.US,D,20120913,000000,30.1084,30.9228,29.8206,30.6991,129137.8422615,0
+MSA.US,D,20120914,000000,30.8644,31.5164,30.6923,31.3799,203444.78664798,0
+MSA.US,D,20120917,000000,31.3066,31.3066,30.2371,30.3934,147992.28056264,0
+MSA.US,D,20120918,000000,30.3706,30.7773,30.2618,30.6437,116930.06345795,0
+MSA.US,D,20120919,000000,30.7297,31.2996,30.6239,31.0524,204880.04462952,0
+MSA.US,D,20120920,000000,30.8871,30.9336,30.3846,30.5893,60416.275062332,0
+MSA.US,D,20120921,000000,31.0187,31.1523,30.518,30.6656,218623.14517528,0
+MSA.US,D,20120924,000000,30.5162,31.1998,30.5162,30.8534,66137.09208734,0
+MSA.US,D,20120925,000000,31.0078,31.2611,30.1026,30.1114,174071.52453424,0
+MSA.US,D,20120926,000000,30.2391,30.4835,30.0927,30.4587,152118.14188704,0
+MSA.US,D,20120927,000000,30.5606,30.9712,30.2905,30.9059,99902.041475573,0
+MSA.US,D,20120928,000000,30.6873,30.9346,30.4093,30.5982,123878.93572773,0
+MSA.US,D,20121001,000000,30.6933,31.1958,30.5616,30.9643,180172.38170084,0
+MSA.US,D,20121002,000000,31.083,31.1701,30.7,30.9395,67122.568518325,0
+MSA.US,D,20121003,000000,31.0187,31.1167,30.6793,30.8624,67841.208254152,0
+MSA.US,D,20121004,000000,31.0672,31.0751,30.5942,30.9563,91731.178431375,0
+MSA.US,D,20121005,000000,31.1147,31.452,30.7467,30.8257,115719.19087917,0
+MSA.US,D,20121008,000000,30.6656,31.0811,30.5428,30.8801,45065.079130209,0
+MSA.US,D,20121009,000000,30.9138,30.9138,30.2055,30.2836,105376.23670657,0
+MSA.US,D,20121010,000000,30.3677,30.3756,30.0947,30.3005,143745.12983136,0
+MSA.US,D,20121011,000000,30.3766,30.3766,30.063,30.3608,127416.54342871,0
+MSA.US,D,20121012,000000,30.3726,30.5022,30.1965,30.2391,125485.00962398,0
+MSA.US,D,20121015,000000,30.3429,30.4152,30.1045,30.3696,50064.224184217,0
+MSA.US,D,20121016,000000,30.5359,30.706,30.2796,30.4171,143116.44640564,0
+MSA.US,D,20121017,000000,30.5527,30.7971,30.3064,30.707,147409.08066451,0
+MSA.US,D,20121018,000000,30.716,30.7961,30.3212,30.6913,68954.038562374,0
+MSA.US,D,20121019,000000,30.5171,30.5923,29.8878,30.434,160652.87315191,0
+MSA.US,D,20121022,000000,30.4211,30.6616,29.8464,30.0957,87344.544882164,0
+MSA.US,D,20121023,000000,29.7434,30.2075,29.5129,30.1273,121320.7399874,0
+MSA.US,D,20121024,000000,29.5545,30.3608,29.04,30.3608,315852.77671903,0
+MSA.US,D,20121025,000000,30.6843,31.5955,30.6466,31.4145,132048.78802687,0
+MSA.US,D,20121026,000000,31.3284,31.5352,31.0711,31.3006,123997.19289945,0
+MSA.US,D,20121031,000000,31.2621,31.7013,31.0157,31.6896,136793.22532641,0
+MSA.US,D,20121101,000000,31.644,32.8886,31.3145,32.8827,252851.01579981,0
+MSA.US,D,20121102,000000,32.9054,33.0311,32.2258,32.2435,183591.7322301,0
+MSA.US,D,20121105,000000,32.1595,32.3009,31.8478,32.0052,78701.663896149,0
+MSA.US,D,20121106,000000,32.0022,32.6016,31.9121,32.3801,164317.83473013,0
+MSA.US,D,20121107,000000,31.9794,31.9794,30.8387,30.9059,146884.50397971,0
+MSA.US,D,20121108,000000,30.9069,30.9495,30.2737,30.2737,125233.33410468,0
+MSA.US,D,20121109,000000,30.063,30.7654,29.9937,30.4103,89938.116699508,0
+MSA.US,D,20121112,000000,30.5389,30.9435,30.2212,30.7823,117155.45960576,0
+MSA.US,D,20121113,000000,30.5873,30.7921,30.2549,30.2648,86808.850001731,0
+MSA.US,D,20121114,000000,30.3103,30.3103,29.6732,29.8731,162461.09605964,0
+MSA.US,D,20121115,000000,29.8226,30.0382,29.6177,29.9086,123415.00374638,0
+MSA.US,D,20121116,000000,29.783,30.055,29.5604,29.9175,128850.79066519,0
+MSA.US,D,20121119,000000,30.3272,30.6713,30.1204,30.6713,108189.14020137,0
+MSA.US,D,20121120,000000,30.6101,30.7604,30.3559,30.7604,89930.030739049,0
+MSA.US,D,20121121,000000,30.8198,30.9049,30.4538,30.8801,37838.251969643,0
+MSA.US,D,20121123,000000,30.986,31.1581,30.718,31.0385,50523.102440287,0
+MSA.US,D,20121126,000000,30.9079,31.0504,30.7654,30.9643,52579.96863214,0
+MSA.US,D,20121127,000000,30.9633,31.4738,30.9633,31.2028,73622.669982606,0
+MSA.US,D,20121128,000000,31.0701,31.4016,30.5616,31.3294,98510.245531503,0
+MSA.US,D,20121129,000000,31.646,31.9191,31.2839,31.8854,71799.285899017,0
+MSA.US,D,20121130,000000,31.9478,32.0516,31.6163,31.9952,142166.34605167,0
+MSA.US,D,20121203,000000,32.1861,32.3702,31.4164,31.748,59960.429041435,0
+MSA.US,D,20121204,000000,31.8151,32.3623,31.5519,32.0457,109283.77709857,0
+MSA.US,D,20121205,000000,32.1901,32.3722,31.834,32.1218,62494.366900391,0
+MSA.US,D,20121206,000000,32.1268,32.2109,31.8557,31.9774,52710.354744548,0
+MSA.US,D,20121207,000000,32.2238,32.3168,31.6983,32.1318,61406.805218606,0
+MSA.US,D,20121210,000000,32.1694,32.6413,31.9308,32.5691,113152.90917837,0
+MSA.US,D,20121211,000000,32.7293,33.1598,32.7293,33.0271,111348.72925088,0
+MSA.US,D,20121212,000000,32.8501,33.0291,32.7154,32.8164,79669.95766116,0
+MSA.US,D,20121213,000000,32.7907,32.8254,32.3286,32.5849,68908.555034789,0
+MSA.US,D,20121214,000000,32.2652,32.7125,31.9745,32.1485,210081.33869501,0
+MSA.US,D,20121217,000000,32.3226,32.9232,32.2298,32.9232,88000.51842443,0
+MSA.US,D,20121218,000000,33.0469,34.0027,32.762,33.9295,145675.65289103,0
+MSA.US,D,20121219,000000,34.9999,35.2412,34.4488,34.622,285635.54248235,0
+MSA.US,D,20121220,000000,34.7447,34.9623,34.433,34.9297,135982.60779036,0
+MSA.US,D,20121221,000000,34.904,35.1246,34.0244,34.338,439395.13434265,0
+MSA.US,D,20121224,000000,34.43,35.1068,34.3262,34.7991,73018.244438267,0
+MSA.US,D,20121226,000000,34.9178,35.0326,34.3262,34.526,117985.28129791,0
+MSA.US,D,20121227,000000,34.5082,34.8307,34.1955,34.717,84628.672912871,0
+MSA.US,D,20121228,000000,34.529,34.8624,34.3638,34.3726,60801.368929209,0
+MSA.US,D,20121231,000000,34.3953,35.462,34.2776,35.3293,132260.03374387,0
+MSA.US,D,20130102,000000,36.2416,36.5759,35.747,35.9942,226289.64643583,0
+MSA.US,D,20130103,000000,35.9853,36.1011,35.6024,35.9675,95622.546902449,0
+MSA.US,D,20130104,000000,36.1862,36.2366,35.9448,36.0476,73251.726546532,0
+MSA.US,D,20130107,000000,35.7805,36.0229,35.741,35.8151,68915.630250192,0
+MSA.US,D,20130108,000000,35.832,36.4019,35.7499,36.3683,85598.988167997,0
+MSA.US,D,20130109,000000,36.4434,36.5998,36.1278,36.4029,72900.998011606,0
+MSA.US,D,20130110,000000,36.4909,36.6917,36.0793,36.6136,51854.253680911,0
+MSA.US,D,20130111,000000,36.6433,36.7967,36.3969,36.7254,69877.859544857,0
+MSA.US,D,20130114,000000,36.7037,36.7037,36.3643,36.478,63832.593356418,0
+MSA.US,D,20130115,000000,36.3169,36.8371,35.9853,36.7788,92117.28304331,0
+MSA.US,D,20130116,000000,36.6215,36.662,36.4563,36.5601,54999.692299608,0
+MSA.US,D,20130117,000000,36.7719,37.0044,36.662,36.8134,62617.677797396,0
+MSA.US,D,20130118,000000,36.7452,36.9509,36.5582,36.7699,106136.31698975,0
+MSA.US,D,20130122,000000,36.768,37.315,36.7343,37.2725,105779.52398449,0
+MSA.US,D,20130123,000000,37.315,37.415,36.7027,36.7254,111219.35388353,0
+MSA.US,D,20130124,000000,36.012,37.417,36.012,37.3319,197528.89582689,0
+MSA.US,D,20130125,000000,37.4842,37.7731,37.2844,37.684,89573.23773378,0
+MSA.US,D,20130128,000000,37.783,38.1303,37.3686,37.7504,167291.44668906,0
+MSA.US,D,20130129,000000,37.7632,38.1995,37.5476,37.8424,116296.32630695,0
+MSA.US,D,20130130,000000,37.8414,38.3539,37.5921,37.8018,164537.16640758,0
+MSA.US,D,20130131,000000,37.7394,38.5735,37.693,38.2372,243935.23364829,0
+MSA.US,D,20130201,000000,38.4677,38.4677,38.0274,38.2105,174434.38200986,0
+MSA.US,D,20130204,000000,38.0916,38.2015,37.5564,37.6208,89452.959071946,0
+MSA.US,D,20130205,000000,37.8305,38.4617,37.7187,38.0561,128152.36583051,0
+MSA.US,D,20130206,000000,37.9522,38.2322,37.8226,38.062,72178.31529555,0
+MSA.US,D,20130207,000000,38.0106,38.0926,37.5496,37.9225,156061.05835604,0
+MSA.US,D,20130208,000000,37.9759,38.4153,37.7375,37.8236,89824.913253078,0
+MSA.US,D,20130211,000000,37.7968,38.0926,37.4357,37.6386,186160.03542101,0
+MSA.US,D,20130212,000000,37.7,38.1213,37.5218,37.6386,301487.05721789,0
+MSA.US,D,20130213,000000,37.8631,38.9979,37.8197,38.7042,568739.16859585,0
+MSA.US,D,20130214,000000,38.5151,42.1194,38.3746,41.9205,316320.75168062,0
+MSA.US,D,20130215,000000,42.0897,42.5054,41.1567,41.3833,579599.62423785,0
+MSA.US,D,20130219,000000,41.5041,42.0293,41.409,41.69,239104.88301888,0
+MSA.US,D,20130220,000000,41.5911,41.6594,40.7254,40.7442,161957.74502104,0
+MSA.US,D,20130221,000000,40.6334,41.0499,40.0833,40.3485,190913.56942606,0
+MSA.US,D,20130222,000000,40.6512,40.858,40.6265,40.7244,145972.81193792,0
+MSA.US,D,20130225,000000,40.8945,41.3764,39.3343,39.3423,146692.4624188,0
+MSA.US,D,20130226,000000,39.5728,39.6855,39.0514,39.2711,164963.70082182,0
+MSA.US,D,20130227,000000,39.2512,39.465,39.185,39.1988,358061.49031697,0
+MSA.US,D,20130228,000000,39.2729,39.3838,38.9782,38.9959,309010.03268029,0
+MSA.US,D,20130301,000000,38.71,39.1088,38.2866,38.9505,336532.62059388,0
+MSA.US,D,20130304,000000,38.8605,39.644,38.8605,39.5896,229732.2441014,0
+MSA.US,D,20130305,000000,39.7924,40.1654,39.5807,39.9428,159922.1044754,0
+MSA.US,D,20130306,000000,40.0209,40.0991,39.738,39.9518,98405.128045531,0
+MSA.US,D,20130307,000000,39.8953,40.1793,39.7202,40.1447,84094.999522553,0
+MSA.US,D,20130308,000000,40.4514,40.8214,40.3504,40.8124,120019.91109849,0
+MSA.US,D,20130311,000000,40.7382,40.9105,40.3198,40.5295,100793.51861622,0
+MSA.US,D,20130312,000000,40.4998,40.9708,40.4077,40.9461,94800.811170765,0
+MSA.US,D,20130313,000000,41.1003,41.5694,40.9232,41.4654,90587.015026374,0
+MSA.US,D,20130314,000000,41.601,41.8988,41.3418,41.8088,174087.69645516,0
+MSA.US,D,20130315,000000,41.6208,41.6208,40.8372,40.8372,393333.46058581,0
+MSA.US,D,20130318,000000,40.483,41.0073,40.4257,40.6809,79777.096637247,0
+MSA.US,D,20130319,000000,40.8798,41.0856,40.112,40.5047,96587.808432287,0
+MSA.US,D,20130320,000000,40.6611,41.2507,40.6611,41.1855,83733.152791995,0
+MSA.US,D,20130321,000000,40.8718,41.0954,40.5561,40.8975,78208.420308128,0
+MSA.US,D,20130322,000000,41.0123,41.1459,40.6552,40.8541,80973.818785234,0
+MSA.US,D,20130325,000000,41.04,41.3052,40.4998,40.9461,84466.953703684,0
+MSA.US,D,20130326,000000,41.1192,41.3022,40.859,41.1103,109331.28211625,0
+MSA.US,D,20130327,000000,40.8441,41.1597,40.8283,41.1192,107647.3808506,0
+MSA.US,D,20130328,000000,41.2794,41.4941,41.1558,41.2973,109220.10015995,0
+MSA.US,D,20130401,000000,41.2893,41.606,41.0054,41.3299,172059.13112491,0
+MSA.US,D,20130402,000000,41.6238,41.9136,41.3131,41.6415,321352.24057646,0
+MSA.US,D,20130403,000000,41.7851,41.7851,40.9569,41.1103,200040.59729458,0
+MSA.US,D,20130404,000000,41.0232,41.4604,41.0232,41.2973,105495.50462334,0
+MSA.US,D,20130405,000000,40.6433,41.0519,40.6275,40.7531,129030.70328542,0
+MSA.US,D,20130408,000000,40.9659,40.9659,40.2267,40.4107,173249.78880255,0
+MSA.US,D,20130409,000000,40.5127,40.5127,39.8953,40.1347,179003.96041447,0
+MSA.US,D,20130410,000000,40.2871,41.602,40.2209,41.5347,101394.91192538,0
+MSA.US,D,20130411,000000,41.5377,41.605,41.1974,41.2973,63922.549666528,0
+MSA.US,D,20130412,000000,41.0736,41.4477,40.7521,41.411,131920.42340458,0
+MSA.US,D,20130415,000000,41.0113,41.405,39.3373,39.7884,355847.95864121,0
+MSA.US,D,20130416,000000,40.1347,41.6297,40.0616,41.5624,278235.87791696,0
+MSA.US,D,20130417,000000,41.2122,41.2122,40.385,40.8124,228625.47826353,0
+MSA.US,D,20130418,000000,40.8036,40.8965,40.3771,40.487,132753.27733189,0
+MSA.US,D,20130419,000000,40.5404,41.3052,40.1565,40.9539,122320.36684919,0
+MSA.US,D,20130422,000000,41.0687,41.2844,40.2209,41.1528,78570.267038685,0
+MSA.US,D,20130423,000000,41.5357,41.604,40.8708,41.5871,127824.88443191,0
+MSA.US,D,20130424,000000,39.1137,39.5798,38.44,39.5341,497804.06972093,0
+MSA.US,D,20130425,000000,39.5471,39.8518,39.3303,39.463,231498.01571673,0
+MSA.US,D,20130426,000000,39.2186,39.74,39.0682,39.6875,310691.91245584,0
+MSA.US,D,20130429,000000,39.7578,39.8488,39.2869,39.6361,200404.46551526,0
+MSA.US,D,20130430,000000,39.5194,39.9518,39.4413,39.9518,192722.80307886,0
+MSA.US,D,20130501,000000,39.9092,39.9269,39.1355,39.3026,464370.64471154,0
+MSA.US,D,20130502,000000,39.5401,39.6312,39.1473,39.463,141035.32233241,0
+MSA.US,D,20130503,000000,40.0239,41.1103,40.0239,40.7531,116299.35854212,0
+MSA.US,D,20130506,000000,40.7244,40.9222,40.4593,40.7244,50582.736398674,0
+MSA.US,D,20130507,000000,40.7798,41.7534,40.7491,41.6317,119527.67825553,0
+MSA.US,D,20130508,000000,41.4654,42.1343,41.4654,41.8266,126993.04124965,0
+MSA.US,D,20130509,000000,41.6395,41.7336,41.13,41.2032,85418.064802719,0
+MSA.US,D,20130510,000000,41.2032,41.7415,41.038,41.5545,51298.34389933,0
+MSA.US,D,20130513,000000,41.3646,41.3893,40.8728,40.9372,99588.710507772,0
+MSA.US,D,20130514,000000,40.9105,41.5941,40.9105,41.5713,117133.2232145,0
+MSA.US,D,20130515,000000,41.4269,41.9839,41.3339,41.8395,91666.490747699,0
+MSA.US,D,20130516,000000,41.8038,42.152,41.132,41.4724,108671.26559376,0
+MSA.US,D,20130517,000000,41.8008,42.347,41.6268,42.2836,131008.73136279,0
+MSA.US,D,20130520,000000,42.1957,42.3866,41.7929,41.8839,160623.56154525,0
+MSA.US,D,20130521,000000,41.8078,41.9709,41.6832,41.7662,125635.61063753,0
+MSA.US,D,20130522,000000,41.7177,42.3044,40.5077,40.6315,206151.56191175,0
+MSA.US,D,20130523,000000,40.2564,41.3329,39.7756,40.9886,140318.7040867,0
+MSA.US,D,20130524,000000,40.8491,41.2003,40.579,41.0667,73918.81828443,0
+MSA.US,D,20130528,000000,41.6158,42.2718,41.3546,42.155,113820.00091628,0
+MSA.US,D,20130529,000000,41.8196,42.069,41.2152,41.8918,115599.9229624,0
+MSA.US,D,20130530,000000,41.9175,42.7032,41.7118,42.6596,103068.70574048,0
+MSA.US,D,20130531,000000,42.5428,42.8061,41.7851,41.8008,201350.522889,0
+MSA.US,D,20130603,000000,42.0225,42.0225,39.6569,39.8231,431988.39456185,0
+MSA.US,D,20130604,000000,39.8141,40.0913,38.6507,38.9435,160869.1725942,0
+MSA.US,D,20130605,000000,38.8021,38.8021,37.9759,38.1333,95896.458813011,0
+MSA.US,D,20130606,000000,38.2342,38.5181,37.8878,38.5102,83241.930694089,0
+MSA.US,D,20130607,000000,38.8387,39.2147,38.3786,38.6715,101269.57953827,0
+MSA.US,D,20130610,000000,38.8752,39.1493,38.2203,38.713,110696.79868884,0
+MSA.US,D,20130611,000000,38.2193,39.0336,38.0412,38.627,94819.004581799,0
+MSA.US,D,20130612,000000,39.0286,39.0286,37.6683,37.8424,178921.07931975,0
+MSA.US,D,20130613,000000,37.8532,39.0119,37.7968,38.9188,105931.13574309,0
+MSA.US,D,20130614,000000,38.7061,39.0099,38.2579,38.3341,56610.819921139,0
+MSA.US,D,20130617,000000,38.5261,38.6497,38.1392,38.4073,60314.189811533,0
+MSA.US,D,20130618,000000,38.5121,39.3226,38.3489,39.0613,81445.83672705,0
+MSA.US,D,20130619,000000,38.9317,39.088,38.3015,38.3193,57214.23472042,0
+MSA.US,D,20130620,000000,37.6168,37.8344,36.8164,36.9816,143436.85258885,0
+MSA.US,D,20130621,000000,37.2438,37.7494,37.0292,37.684,378204.62856633,0
+MSA.US,D,20130624,000000,37.4882,38.2005,36.9757,37.6475,163609.30244487,0
+MSA.US,D,20130625,000000,37.9859,38.445,37.8424,38.2876,141294.07306712,0
+MSA.US,D,20130626,000000,38.5794,38.5794,38.1125,38.3015,94834.165757659,0
+MSA.US,D,20130627,000000,38.6022,39.3571,38.5617,39.1395,99593.764233058,0
+MSA.US,D,20130628,000000,38.9346,39.3541,38.7605,38.9772,141759.01579353,0
+MSA.US,D,20130701,000000,39.1968,40.3743,39.0217,40.3149,153111.70427849,0
+MSA.US,D,20130702,000000,40.397,40.397,39.3006,39.6777,74156.343372925,0
+MSA.US,D,20130703,000000,39.3522,39.8618,39.2532,39.7974,73212.307489292,0
+MSA.US,D,20130705,000000,40.3099,40.5543,39.9171,40.4691,114284.94364269,0
+MSA.US,D,20130708,000000,40.4633,40.9154,40.4563,40.664,201606.24138852,0
+MSA.US,D,20130709,000000,40.8234,41.0469,40.7382,40.9115,138649.96399689,0
+MSA.US,D,20130710,000000,40.9075,41.2429,40.8658,41.1103,107256.22251338,0
+MSA.US,D,20130711,000000,41.5812,41.7909,41.229,41.7286,92918.803873846,0
+MSA.US,D,20130712,000000,41.6574,42.3084,41.2459,42.2104,58998.199746769,0
+MSA.US,D,20130715,000000,42.1887,42.4717,42.1442,42.432,79653.785740242,0
+MSA.US,D,20130716,000000,42.3539,42.4509,42.0482,42.2352,75477.387162974,0
+MSA.US,D,20130717,000000,42.3588,42.7101,42.1719,42.5054,50746.477097978,0
+MSA.US,D,20130718,000000,42.5498,43.3126,42.5064,43.1276,79304.067950374,0
+MSA.US,D,20130719,000000,43.0979,43.5985,42.8159,43.2167,102586.58034808,0
+MSA.US,D,20130722,000000,43.2117,43.2196,42.6567,42.9228,62694.494421761,0
+MSA.US,D,20130723,000000,43.0266,43.3245,42.6705,43.2167,100440.76859118,0
+MSA.US,D,20130724,000000,44.211,44.861,44.0843,44.4345,260246.63738497,0
+MSA.US,D,20130725,000000,44.2574,45.8662,44.2574,45.8236,132694.65411856,0
+MSA.US,D,20130726,000000,45.0727,45.2547,44.5444,45.039,150121.92039863,0
+MSA.US,D,20130729,000000,44.86,45.035,43.7381,43.8973,114277.86842729,0
+MSA.US,D,20130730,000000,44.0269,44.3713,43.7361,44.2317,114047.41855419,0
+MSA.US,D,20130731,000000,44.2683,44.7956,44.0973,44.4841,125285.89284767,0
+MSA.US,D,20130801,000000,45.0609,46.3737,45.0609,45.6445,200987.66541338,0
+MSA.US,D,20130802,000000,45.3507,45.6268,44.8313,45.5338,71535.481439029,0
+MSA.US,D,20130805,000000,45.3695,45.5218,44.9342,45.2419,65203.163654281,0
+MSA.US,D,20130806,000000,45.0766,45.0766,44.5305,44.7234,56009.426611973,0
+MSA.US,D,20130807,000000,44.5444,44.8808,44.017,44.6068,39886.02145598,0
+MSA.US,D,20130808,000000,45.0063,45.319,44.6622,45.0203,48727.008473249,0
+MSA.US,D,20130809,000000,44.8412,44.9916,44.5217,44.6383,63891.216569747,0
+MSA.US,D,20130812,000000,44.3495,44.9689,44.3316,44.86,63543.520269995,0
+MSA.US,D,20130813,000000,44.8273,44.9242,44.3722,44.8016,61979.897666164,0
+MSA.US,D,20130814,000000,44.669,44.8471,44.3752,44.4603,56849.35575469,0
+MSA.US,D,20130815,000000,43.9557,44.1308,42.7022,43.2236,127782.43313949,0
+MSA.US,D,20130816,000000,42.9852,43.2137,42.8388,42.9852,87883.27199777,0
+MSA.US,D,20130819,000000,42.9238,43.4491,42.81,43.0039,77079.418078988,0
+MSA.US,D,20130820,000000,42.9268,43.3245,42.813,43.1999,76597.292686598,0
+MSA.US,D,20130821,000000,42.9366,43.1286,42.4261,42.5408,102486.5165874,0
+MSA.US,D,20130822,000000,42.6012,43.3927,42.6012,43.3076,52012.940654927,0
+MSA.US,D,20130823,000000,43.3363,43.6816,43.185,43.5411,113043.74871217,0
+MSA.US,D,20130826,000000,43.5244,43.5421,42.717,42.9426,78963.446866023,0
+MSA.US,D,20130827,000000,42.5488,42.5488,41.409,41.9295,127066.82563884,0
+MSA.US,D,20130828,000000,41.9345,42.0482,41.4911,41.5871,69818.225586469,0
+MSA.US,D,20130829,000000,41.5871,42.5805,41.5001,42.2421,124082.09548427,0
+MSA.US,D,20130830,000000,42.1709,42.1797,40.385,40.5295,125165.61418583,0
+MSA.US,D,20130903,000000,41.2013,41.4694,39.6173,40.4019,275165.23443252,0
+MSA.US,D,20130904,000000,40.3743,41.3536,40.3743,41.0499,77550.425275746,0
+MSA.US,D,20130905,000000,41.0529,41.601,41.0192,41.3141,108065.82930437,0
+MSA.US,D,20130906,000000,41.5041,42.0176,40.6472,41.1755,74223.052546714,0
+MSA.US,D,20130909,000000,41.3873,41.8721,41.2577,41.6415,87292.996884235,0
+MSA.US,D,20130910,000000,41.8701,42.3193,41.6405,42.2292,109240.31506109,0
+MSA.US,D,20130911,000000,42.167,42.4597,42.0749,42.2836,69106.661066044,0
+MSA.US,D,20130912,000000,42.2352,42.4597,42.0126,42.251,239381.82716461,0
+MSA.US,D,20130913,000000,42.4707,42.5101,42.158,42.3559,59500.540040308,0
+MSA.US,D,20130916,000000,42.8348,42.9278,42.4183,42.5854,69115.757771562,0
+MSA.US,D,20130917,000000,42.5044,43.0386,42.5044,43.0039,122561.93491792,0
+MSA.US,D,20130918,000000,43.1127,43.5531,42.5301,43.1533,92631.752277538,0
+MSA.US,D,20130919,000000,43.178,43.2137,42.8723,42.9505,88105.635910403,0
+MSA.US,D,20130920,000000,43.1296,43.5748,42.4083,43.2314,325979.43144934,0
+MSA.US,D,20130923,000000,43.2304,43.5114,43.0069,43.1899,82772.944987445,0
+MSA.US,D,20130924,000000,43.188,44.0556,42.6745,43.7351,242986.14403938,0
+MSA.US,D,20130925,000000,43.8478,43.9002,43.2503,43.3848,64360.202276392,0
+MSA.US,D,20130926,000000,43.378,43.4887,42.9396,43.4531,41797.340359565,0
+MSA.US,D,20130927,000000,43.0494,43.5618,43.0494,43.2236,40850.27224076,0
+MSA.US,D,20130930,000000,42.8159,43.5778,42.6705,43.462,109605.19402682,0
+MSA.US,D,20131001,000000,43.369,44.2426,43.369,43.9725,227055.79118936,0
+MSA.US,D,20131002,000000,43.5668,44.0556,43.2641,43.7152,80282.469165958,0
+MSA.US,D,20131003,000000,43.4957,43.4957,42.4093,42.6507,134780.83191709,0
+MSA.US,D,20131004,000000,42.5488,42.9465,42.3747,42.5121,104386.71729536,0
+MSA.US,D,20131007,000000,42.0106,42.3608,41.6603,42.0016,124450.00668518,0
+MSA.US,D,20131008,000000,41.9185,42.1204,41.4694,41.7375,79690.172562309,0
+MSA.US,D,20131009,000000,41.9136,42.3697,41.4397,42.0293,95358.742442461,0
+MSA.US,D,20131010,000000,42.6665,43.2314,42.6101,43.2167,89898.697642269,0
+MSA.US,D,20131011,000000,43.0722,44.2129,43.0336,43.9883,133355.68138612,0
+MSA.US,D,20131014,000000,43.7459,44.6275,43.6252,44.5434,88947.586543234,0
+MSA.US,D,20131015,000000,44.5275,44.5791,43.6846,43.8538,76717.571348431,0
+MSA.US,D,20131016,000000,44.107,44.3198,43.7222,44.1991,64479.470193168,0
+MSA.US,D,20131017,000000,44.0686,44.7294,43.9409,44.6068,108069.8722846,0
+MSA.US,D,20131018,000000,45.0242,45.421,44.6135,45.2963,167682.60502628,0
+MSA.US,D,20131021,000000,45.2389,45.8453,44.9709,45.7356,112566.67704507,0
+MSA.US,D,20131022,000000,45.8395,46.1887,44.7878,45.039,145221.82836025,0
+MSA.US,D,20131023,000000,44.1506,44.1506,42.0976,42.6329,246173.02320543,0
+MSA.US,D,20131024,000000,42.625,42.7941,41.145,41.2122,323958.95207955,0
+MSA.US,D,20131025,000000,41.1597,41.1934,39.6183,40.4107,268629.75689123,0
+MSA.US,D,20131028,000000,40.4781,40.6048,39.6975,40.5561,335715.93858748,0
+MSA.US,D,20131029,000000,40.5641,41.3566,40.1258,40.579,156868.64365692,0
+MSA.US,D,20131030,000000,40.5107,40.9619,40.2317,40.2317,171376.87821116,0
+MSA.US,D,20131031,000000,40.3019,41.2201,40.109,40.5561,240235.90673813,0
+MSA.US,D,20131101,000000,40.4741,41.2092,40.2515,40.9629,193107.89694572,0
+MSA.US,D,20131104,000000,41.0816,41.8632,40.9975,41.6979,146548.93662065,0
+MSA.US,D,20131105,000000,41.4951,42.0512,41.2963,41.8918,169107.75555725,0
+MSA.US,D,20131106,000000,42.0789,42.0966,41.6752,41.8918,130273.91970605,0
+MSA.US,D,20131107,000000,41.9879,42.1748,40.7699,40.8124,122187.95924667,0
+MSA.US,D,20131108,000000,40.7729,41.5525,40.7729,41.3052,73648.949354098,0
+MSA.US,D,20131111,000000,41.3032,41.319,40.4474,40.7858,192708.65264804,0
+MSA.US,D,20131112,000000,40.669,41.7642,40.5858,41.4991,159917.05075011,0
+MSA.US,D,20131113,000000,41.1548,41.6218,41.0282,41.5347,53344.091895552,0
+MSA.US,D,20131114,000000,41.5861,41.8622,41.2379,41.4803,29387.412544538,0
+MSA.US,D,20131115,000000,41.4624,41.4961,40.9896,41.0667,144820.56257245,0
+MSA.US,D,20131118,000000,41.1597,41.3813,40.7947,41.0499,64916.112057973,0
+MSA.US,D,20131119,000000,40.9708,41.4774,40.6165,40.861,47912.347956967,0
+MSA.US,D,20131120,000000,40.9431,40.9945,40.3673,40.579,56881.699596528,0
+MSA.US,D,20131121,000000,40.8006,41.8552,40.578,41.8464,96889.010459398,0
+MSA.US,D,20131122,000000,41.7574,42.1313,41.039,41.8552,91107.548730946,0
+MSA.US,D,20131125,000000,42.0373,42.0373,41.6979,41.8552,131116.88108393,0
+MSA.US,D,20131126,000000,41.8128,42.6854,41.8048,42.3974,88032.862266269,0
+MSA.US,D,20131127,000000,42.3301,42.4814,42.1106,42.4627,119914.79361252,0
+MSA.US,D,20131129,000000,42.7744,43.371,42.165,42.2194,38471.989120647,0
+MSA.US,D,20131202,000000,42.2055,42.5004,41.3586,41.4654,80018.664705971,0
+MSA.US,D,20131203,000000,41.2746,42.0373,41.2567,41.9205,115887.98530376,0
+MSA.US,D,20131204,000000,41.6327,42.4577,41.5565,41.8088,67387.383723371,0
+MSA.US,D,20131205,000000,41.6742,42.1323,41.42,41.9492,92993.599008094,0
+MSA.US,D,20131206,000000,42.3667,43.2611,42.0828,42.4984,175155.04323579,0
+MSA.US,D,20131209,000000,42.5082,42.5082,41.7306,41.9394,67621.876576692,0
+MSA.US,D,20131210,000000,41.7603,41.9235,40.8303,40.9035,86141.758263832,0
+MSA.US,D,20131211,000000,40.8818,40.8818,39.4303,39.645,122750.94424365,0
+MSA.US,D,20131212,000000,39.6183,40.1338,39.4491,39.9062,113775.52813374,0
+MSA.US,D,20131213,000000,40.1041,40.6383,39.7133,40.1882,118253.12873812,0
+MSA.US,D,20131216,000000,40.3039,41.227,39.7262,41.1103,104456.45870432,0
+MSA.US,D,20131217,000000,41.0073,41.2349,40.6275,41.1607,53227.856213948,0
+MSA.US,D,20131218,000000,41.2854,42.338,40.7155,42.3203,126856.59066689,0
+MSA.US,D,20131219,000000,42.1353,42.3223,41.1755,41.2201,92415.452835249,0
+MSA.US,D,20131220,000000,41.3042,42.7487,41.0579,42.4984,272050.11816555,0
+MSA.US,D,20131223,000000,42.5686,42.9505,41.9839,42.8892,138317.428873,0
+MSA.US,D,20131224,000000,42.9604,43.3848,42.811,43.2928,100073.86813533,0
+MSA.US,D,20131226,000000,43.5718,44.0883,43.0256,43.4363,104441.29752846,0
+MSA.US,D,20131227,000000,43.6391,44.0379,43.2087,43.3512,95357.731697405,0
+MSA.US,D,20131230,000000,43.189,43.4422,42.8812,43.0386,116836.06416762,0
+MSA.US,D,20131231,000000,43.2007,43.7766,42.8258,43.3937,152474.93489231,0
+MSA.US,D,20140102,000000,43.3313,43.6846,42.5004,42.8892,91111.591711175,0
+MSA.US,D,20140103,000000,42.8991,43.65,42.812,43.47,120958.89325684,0
+MSA.US,D,20140106,000000,43.8578,44.391,42.9595,43.0386,159324.75414646,0
+MSA.US,D,20140107,000000,43.2918,43.468,42.5963,43.1711,208296.36292361,0
+MSA.US,D,20140108,000000,43.0474,43.4184,42.6448,43.2314,127335.68382412,0
+MSA.US,D,20140109,000000,43.461,43.7766,42.8585,43.369,156837.31056014,0
+MSA.US,D,20140110,000000,43.3868,43.6757,43.0732,43.6322,157540.78912011,0
+MSA.US,D,20140113,000000,43.4194,43.8123,43.1296,43.3937,147987.22683735,0
+MSA.US,D,20140114,000000,43.5441,44.3792,43.3453,43.923,168541.73832509,0
+MSA.US,D,20140115,000000,43.9012,44.6462,43.8588,44.5364,117543.58570781,0
+MSA.US,D,20140116,000000,44.3257,44.9699,44.3257,44.9629,90749.744980618,0
+MSA.US,D,20140117,000000,44.9916,45.5338,44.9816,45.4051,159686.60087702,0
+MSA.US,D,20140121,000000,45.9117,46.0443,45.5427,45.8236,144452.65137155,0
+MSA.US,D,20140122,000000,45.7573,46.2234,45.7139,46.1481,127099.16948067,0
+MSA.US,D,20140123,000000,45.9701,46.1442,45.4051,45.6188,155905.4036172,0
+MSA.US,D,20140124,000000,45.2191,45.5505,43.9586,44.2387,188478.68458273,0
+MSA.US,D,20140127,000000,44.4078,44.6432,43.3808,44.107,156734.21456429,0
+MSA.US,D,20140128,000000,44.2634,44.5434,43.9745,44.2317,218340.13655921,0
+MSA.US,D,20140129,000000,43.7924,44.3138,42.905,43.0543,180800.05438149,0
+MSA.US,D,20140130,000000,43.5361,44.3386,43.0623,44.1615,130768.17403912,0
+MSA.US,D,20140131,000000,43.2364,43.6767,42.6101,42.6873,201582.99425221,0
+MSA.US,D,20140203,000000,42.4944,42.8971,39.6559,40.0853,317003.00459437,0
+MSA.US,D,20140204,000000,40.3743,40.6393,39.8083,40.3237,242407.99786653,0
+MSA.US,D,20140205,000000,40.0239,40.3465,39.3987,40.111,133361.74585646,0
+MSA.US,D,20140206,000000,40.2921,40.5384,39.8014,40.5047,123681.84044154,0
+MSA.US,D,20140207,000000,40.6067,40.9362,40.4394,40.7788,109158.44471144,0
+MSA.US,D,20140210,000000,40.672,40.7145,40.0042,40.6908,102432.94709935,0
+MSA.US,D,20140211,000000,40.6038,41.9195,40.6038,41.7286,215969.93939955,0
+MSA.US,D,20140212,000000,42.1155,45.134,42.1155,44.8451,276117.35627661,0
+MSA.US,D,20140213,000000,44.492,45.6792,44.4,45.6445,220052.33868648,0
+MSA.US,D,20140214,000000,45.5495,45.5495,44.4177,45.1153,111314.36391892,0
+MSA.US,D,20140218,000000,45.1597,45.7999,44.9174,45.5407,180994.11743252,0
+MSA.US,D,20140219,000000,45.134,45.5091,44.0991,44.1337,188144.12796872,0
+MSA.US,D,20140220,000000,44.1337,44.5532,43.6985,44.2961,154359.97442441,0
+MSA.US,D,20140221,000000,44.303,44.8105,43.9409,44.0773,217238.42444661,0
+MSA.US,D,20140224,000000,44.0853,44.6135,43.8142,43.9062,166914.43878264,0
+MSA.US,D,20140225,000000,43.8627,44.5018,43.3433,43.7152,181694.56375731,0
+MSA.US,D,20140226,000000,43.8875,44.4603,43.6322,44.0705,176062.69229736,0
+MSA.US,D,20140227,000000,43.8705,44.4267,43.5648,44.3218,122223.33532368,0
+MSA.US,D,20140228,000000,44.3396,44.6472,43.6045,43.8627,200342.81006675,0
+MSA.US,D,20140303,000000,43.47,44.2713,42.7971,44.0506,195298.18148516,0
+MSA.US,D,20140304,000000,44.8105,45.6366,44.5888,44.9174,251723.02431573,0
+MSA.US,D,20140305,000000,44.853,44.853,44.303,44.6898,101226.11750079,0
+MSA.US,D,20140306,000000,44.8362,45.33,44.492,45.3151,278695.76691809,0
+MSA.US,D,20140307,000000,45.5931,45.9345,45.2419,45.9028,128205.93531856,0
+MSA.US,D,20140310,000000,45.8929,46.2926,45.7187,46.156,94467.265301815,0
+MSA.US,D,20140311,000000,46.1234,46.3114,45.0302,45.3645,238216.43811341,0
+MSA.US,D,20140312,000000,45.3467,45.6702,45.0737,45.3715,110199.51212059,0
+MSA.US,D,20140313,000000,45.4487,45.4487,44.9699,45.2171,104401.87847121,0
+MSA.US,D,20140314,000000,44.9629,45.5178,44.9035,45.3061,89501.474834702,0
+MSA.US,D,20140317,000000,45.4566,45.9512,45.4566,45.7039,111931.92914901,0
+MSA.US,D,20140318,000000,45.7356,46.4133,45.5684,46.3618,120546.50927342,0
+MSA.US,D,20140319,000000,46.2728,46.8278,46.2461,46.7943,272521.1253623,0
+MSA.US,D,20140320,000000,46.6893,47.5154,46.5131,47.4334,254871.49516961,0
+MSA.US,D,20140321,000000,47.7509,48.7006,47.4334,48.2525,482493.30359112,0
+MSA.US,D,20140324,000000,48.4811,48.5791,47.836,48.3376,302828.31590909,0
+MSA.US,D,20140325,000000,48.6769,48.9194,48.1911,48.8155,204773.91639849,0
+MSA.US,D,20140326,000000,49.2171,49.3952,47.5798,47.647,135246.78538856,0
+MSA.US,D,20140327,000000,47.7242,47.7242,47.377,47.6392,161182.50356199,0
+MSA.US,D,20140328,000000,47.6045,48.397,47.2028,47.7509,114607.371316,0
+MSA.US,D,20140331,000000,47.9784,48.9035,47.5362,48.5978,152486.05308795,0
+MSA.US,D,20140401,000000,48.6532,49.7465,48.397,49.6683,174281.75950618,0
+MSA.US,D,20140402,000000,49.7179,49.7179,49.4794,49.6436,123162.31748203,0
+MSA.US,D,20140403,000000,49.7089,49.8969,49.4516,49.8296,149153.62663362,0
+MSA.US,D,20140404,000000,50.2124,50.2124,48.0487,48.2188,134943.56187133,0
+MSA.US,D,20140407,000000,48.0754,48.0754,47.093,47.4067,100949.17335506,0
+MSA.US,D,20140408,000000,47.3977,47.5065,47.2295,47.3255,220799.27928391,0
+MSA.US,D,20140409,000000,47.3335,47.9963,47.1701,47.742,138830.88736218,0
+MSA.US,D,20140410,000000,47.7242,47.829,47.1296,47.3175,205182.25740169,0
+MSA.US,D,20140411,000000,47.1117,47.4976,46.7111,47.0188,137569.47753052,0
+MSA.US,D,20140414,000000,47.6728,47.836,47.1544,47.3977,158733.46828786,0
+MSA.US,D,20140415,000000,47.6145,47.8884,46.5568,47.7697,144071.6004849,0
+MSA.US,D,20140416,000000,48.1674,48.5721,47.5639,48.023,78198.312857554,0
+MSA.US,D,20140417,000000,47.9696,48.6602,47.5551,48.1674,96593.872902631,0
+MSA.US,D,20140421,000000,48.1674,48.209,47.3086,47.4709,89457.002052175,0
+MSA.US,D,20140422,000000,47.5551,48.389,47.4135,47.9963,132059.90622251,0
+MSA.US,D,20140423,000000,45.7643,47.3502,44.3396,47.1207,431383.96901753,0
+MSA.US,D,20140424,000000,47.3335,47.3335,46.073,46.2541,182980.23147035,0
+MSA.US,D,20140425,000000,46.0907,47.0009,46.0907,46.7111,218543.29631574,0
+MSA.US,D,20140428,000000,46.7694,47.1544,46.0819,46.9653,299924.44535912,0
+MSA.US,D,20140429,000000,47.0693,47.1791,45.134,45.1677,113521.83112433,0
+MSA.US,D,20140430,000000,45.048,45.1834,44.3306,44.9699,152379.92485691,0
+MSA.US,D,20140501,000000,45.048,45.143,43.923,44.3732,145266.30114278,0
+MSA.US,D,20140502,000000,44.492,45.0063,43.8142,44.0329,112897.19067884,0
+MSA.US,D,20140505,000000,43.7074,44.4691,43.5648,44.1526,100961.30229575,0
+MSA.US,D,20140506,000000,43.9319,44.2159,42.9585,43.1622,136044.26323887,0
+MSA.US,D,20140507,000000,43.2314,43.5075,42.4984,43.462,101445.44917826,0
+MSA.US,D,20140508,000000,43.5154,44.7412,43.462,43.6599,106789.25829684,0
+MSA.US,D,20140509,000000,43.6599,44.8362,43.1622,44.8184,174791.17501513,0
+MSA.US,D,20140512,000000,45.0915,46.5488,45.0915,46.073,184627.74591396,0
+MSA.US,D,20140513,000000,46.0363,46.3203,45.8325,46.065,187576.08924646,0
+MSA.US,D,20140514,000000,46.0363,46.3855,45.048,45.0826,207247.209554,0
+MSA.US,D,20140515,000000,44.7739,44.7739,43.5075,44.0427,115231.00101643,0
+MSA.US,D,20140516,000000,43.9488,44.5661,43.4057,44.4791,109006.83295283,0
+MSA.US,D,20140519,000000,44.4375,45.0173,44.3573,44.9757,85918.383606141,0
+MSA.US,D,20140520,000000,44.7966,44.9856,42.8645,43.3897,158838.58577384,0
+MSA.US,D,20140521,000000,43.6114,44.2238,42.7981,43.5857,86961.472505401,0
+MSA.US,D,20140522,000000,43.7054,44.0853,43.5708,43.9883,60432.44698325,0
+MSA.US,D,20140523,000000,44.115,45.6802,43.7499,45.6643,126596.82918714,0
+MSA.US,D,20140527,000000,46.0769,46.7536,45.6881,46.5568,106526.46458192,0
+MSA.US,D,20140528,000000,46.4281,46.7933,46.059,46.5785,91193.462060827,0
+MSA.US,D,20140529,000000,46.5785,46.8971,46.1797,46.7279,88841.458312206,0
+MSA.US,D,20140530,000000,46.8466,47.1227,46.4529,46.8802,99394.647456747,0
+MSA.US,D,20140602,000000,46.4103,46.8971,45.7464,46.0303,136590.06556987,0
+MSA.US,D,20140603,000000,45.9443,46.35,45.423,45.9295,95203.087703619,0
+MSA.US,D,20140604,000000,45.7139,46.6122,45.6376,46.4598,81622.717112098,0
+MSA.US,D,20140605,000000,46.6022,47.8093,46.2273,47.6589,105360.06478566,0
+MSA.US,D,20140606,000000,47.9686,48.8452,47.833,48.3128,88972.855169671,0
+MSA.US,D,20140609,000000,48.1744,49.3022,48.1744,49.1767,100023.33088246,0
+MSA.US,D,20140610,000000,48.9302,49.1093,48.2525,48.7036,115777.81409249,0
+MSA.US,D,20140611,000000,48.4405,48.6622,48.2179,48.5464,60078.686213153,0
+MSA.US,D,20140612,000000,48.398,48.5196,47.181,47.5174,152316.2479183,0
+MSA.US,D,20140613,000000,47.4828,47.8003,46.8278,47.2751,173068.86543728,0
+MSA.US,D,20140616,000000,47.1137,47.7658,46.8278,47.3116,328530.55197427,0
+MSA.US,D,20140617,000000,47.3116,49.2231,47.0693,48.6472,253768.77231196,0
+MSA.US,D,20140618,000000,48.5285,49.0935,48.2624,48.4157,141770.13398915,0
+MSA.US,D,20140619,000000,48.9154,48.9816,48.1823,48.3653,91260.171234616,0
+MSA.US,D,20140620,000000,48.39,49.0856,48.2456,48.9659,231422.20983742,0
+MSA.US,D,20140623,000000,49.145,49.145,48.6394,48.7749,74706.188684162,0
+MSA.US,D,20140624,000000,48.6977,49.9869,48.6166,49.5743,182464.75149108,0
+MSA.US,D,20140625,000000,49.3022,50.2698,49.2311,50.2411,150232.09160989,0
+MSA.US,D,20140626,000000,50.2322,50.4578,49.044,49.5585,102123.65911178,0
+MSA.US,D,20140627,000000,49.1854,49.9067,49.1854,49.4111,183918.20288364,0
+MSA.US,D,20140630,000000,49.3022,49.5051,48.8283,49.3022,131151.24641588,0
+MSA.US,D,20140701,000000,49.5426,51.4858,49.5426,51.1681,237886.93522469,0
+MSA.US,D,20140702,000000,51.3245,51.6757,51.0386,51.6302,162767.35181204,0
+MSA.US,D,20140703,000000,51.8815,52.3871,51.7954,52.3357,53891.915716673,0
+MSA.US,D,20140707,000000,52.3357,52.3357,51.6045,52.1041,106522.42160168,0
+MSA.US,D,20140708,000000,51.9132,52.3634,51.4601,52.1041,258436.39298713,0
+MSA.US,D,20140709,000000,52.3772,52.3772,51.648,51.8143,112911.34110965,0
+MSA.US,D,20140710,000000,50.9545,52.2407,50.9545,51.648,120604.12174169,0
+MSA.US,D,20140711,000000,51.5036,51.5036,50.5172,50.5508,110388.52144633,0
+MSA.US,D,20140714,000000,50.9783,51.1088,50.6982,50.8595,62766.257320838,0
+MSA.US,D,20140715,000000,50.815,51.1088,49.789,50.1987,77642.403075972,0
+MSA.US,D,20140716,000000,50.6022,51.3155,49.4497,50.0363,143498.50803735,0
+MSA.US,D,20140717,000000,49.7366,50.0877,48.6709,48.9579,120366.59665319,0
+MSA.US,D,20140718,000000,48.8709,49.883,48.8709,49.7276,154909.81973563,0
+MSA.US,D,20140721,000000,49.4259,49.6001,48.7215,49.3675,59454.045767666,0
+MSA.US,D,20140722,000000,49.6852,50.3896,49.4596,49.8731,87856.992626276,0
+MSA.US,D,20140723,000000,49.8652,50.0877,49.051,49.6336,84308.266729668,0
+MSA.US,D,20140724,000000,49.8474,50.0303,48.3722,49.1004,197381.32704851,0
+MSA.US,D,20140725,000000,48.5385,48.5385,46.7447,47.559,281386.37026095,0
+MSA.US,D,20140728,000000,47.559,47.7212,46.9238,47.4373,172689.83604074,0
+MSA.US,D,20140729,000000,47.4462,47.7025,46.1897,46.2273,185563.69583713,0
+MSA.US,D,20140730,000000,46.4103,46.4103,45.4566,45.8602,180399.79933876,0
+MSA.US,D,20140731,000000,45.1727,45.9137,44.0329,44.4127,241825.80871346,0
+MSA.US,D,20140801,000000,44.4029,44.6947,43.7419,44.2733,263424.4198455,0
+MSA.US,D,20140804,000000,44.5572,44.858,43.6203,44.6947,132101.34676986,0
+MSA.US,D,20140805,000000,44.4375,45.2062,44.0923,44.2831,126878.82705816,0
+MSA.US,D,20140806,000000,44.0506,44.9005,43.8043,44.4721,91879.757954815,0
+MSA.US,D,20140807,000000,44.6087,45.2241,44.5474,45.0173,116914.90228209,0
+MSA.US,D,20140808,000000,44.9956,46.0937,44.9956,45.9859,82199.852539887,0
+MSA.US,D,20140811,000000,46.161,47.3028,46.0303,47.1959,149731.77280647,0
+MSA.US,D,20140812,000000,46.9139,47.2315,46.6962,47.0623,115270.42007367,0
+MSA.US,D,20140813,000000,47.086,47.6352,47.0623,47.188,72622.032375758,0
+MSA.US,D,20140814,000000,47.2503,47.4175,46.8723,47.2404,125995.43587798,0
+MSA.US,D,20140815,000000,47.7598,47.8212,47.0693,47.6876,208093.20316706,0
+MSA.US,D,20140818,000000,48.2328,48.7838,48.0953,48.6394,76857.054166355,0
+MSA.US,D,20140819,000000,48.6394,48.8283,48.114,48.1961,99757.504932362,0
+MSA.US,D,20140820,000000,47.9726,48.016,47.3868,47.8717,46254.726062794,0
+MSA.US,D,20140821,000000,47.8123,48.114,47.181,47.9309,90604.19769235,0
+MSA.US,D,20140822,000000,47.8528,48.123,47.6965,47.7509,65197.099183937,0
+MSA.US,D,20140825,000000,47.9567,48.1041,47.3868,47.5858,44157.430068645,0
+MSA.US,D,20140826,000000,47.6115,48.114,47.3868,47.7776,92095.046652046,0
+MSA.US,D,20140827,000000,47.843,48.4881,47.7846,48.2426,97725.907366944,0
+MSA.US,D,20140828,000000,48.1724,48.1724,47.0763,47.2048,62755.139125207,0
+MSA.US,D,20140829,000000,47.1959,47.8974,46.8783,47.7509,66487.820622266,0
+MSA.US,D,20140902,000000,47.9567,49.5378,47.9567,49.1984,164160.15850117,0
+MSA.US,D,20140903,000000,49.3972,49.8543,47.9993,48.1327,167083.23320723,0
+MSA.US,D,20140904,000000,48.2139,48.5464,47.3285,47.6115,55927.556262322,0
+MSA.US,D,20140905,000000,47.4561,48.6394,47.103,48.2426,81887.532317144,0
+MSA.US,D,20140908,000000,47.9211,48.3268,47.2137,47.4848,95894.437322895,0
+MSA.US,D,20140909,000000,47.2661,48.0774,46.6932,46.8605,118772.65169764,0
+MSA.US,D,20140910,000000,47,47.9488,46.5151,47.7321,143008.2966845,0
+MSA.US,D,20140911,000000,47.5184,48.303,47.3195,47.9636,120323.13461572,0
+MSA.US,D,20140912,000000,48.0428,48.0428,46.2541,46.3777,80509.886803878,0
+MSA.US,D,20140915,000000,46.4884,46.4884,45.4824,45.8355,109633.49488843,0
+MSA.US,D,20140916,000000,45.7663,46.7339,45.6802,46.5765,148391.52486032,0
+MSA.US,D,20140917,000000,46.4568,46.7072,45.8702,46.2293,82816.407024915,0
+MSA.US,D,20140918,000000,46.4796,46.5914,46.0423,46.1917,70636.929082981,0
+MSA.US,D,20140919,000000,46.1917,46.5608,45.1627,45.1974,206175.81979313,0
+MSA.US,D,20140922,000000,45.5852,45.9968,44.9719,45.3695,113501.61622318,0
+MSA.US,D,20140923,000000,45.3023,45.6288,44.9045,45.0609,99497.743452604,0
+MSA.US,D,20140924,000000,44.9995,46.0512,44.9995,45.7761,87875.18603731,0
+MSA.US,D,20140925,000000,45.5585,45.5684,44.2327,44.2831,96321.982482186,0
+MSA.US,D,20140926,000000,44.3148,44.4554,43.5521,43.8013,167186.32920309,0
+MSA.US,D,20140929,000000,43.4461,43.8775,43.2295,43.4897,100526.68192106,0
+MSA.US,D,20140930,000000,43.4204,43.5244,42.5844,42.6101,162888.64121893,0
+MSA.US,D,20141001,000000,42.6181,42.8575,41.513,41.6613,207027.87787653,0
+MSA.US,D,20141002,000000,41.7544,43.2661,41.7099,42.9525,136596.13004021,0
+MSA.US,D,20141003,000000,43.4541,43.5174,42.6329,42.6408,87425.404486757,0
+MSA.US,D,20141006,000000,42.7052,42.9623,41.9572,42.159,80388.597396988,0
+MSA.US,D,20141007,000000,41.8305,42.2619,41.5495,41.5684,161875.87467139,0
+MSA.US,D,20141008,000000,41.513,42.5054,41.2626,42.2539,144475.89850788,0
+MSA.US,D,20141009,000000,42.2234,42.5389,40.581,40.8768,150290.71482322,0
+MSA.US,D,20141010,000000,40.5731,42.1778,40.5731,40.7887,115194.61419437,0
+MSA.US,D,20141013,000000,40.8867,41.316,40.3743,40.8323,165352.83766892,0
+MSA.US,D,20141014,000000,41.2032,41.5753,40.8867,41.2993,283204.70061925,0
+MSA.US,D,20141015,000000,40.8263,41.7642,40.2574,41.0143,307786.02041574,0
+MSA.US,D,20141016,000000,40.2732,42.4123,39.8914,42.1966,362723.0465218,0
+MSA.US,D,20141017,000000,42.7644,42.7893,41.9572,42.2134,106098.91942263,0
+MSA.US,D,20141020,000000,42.0819,42.4528,41.6692,42.1778,114376.92144291,0
+MSA.US,D,20141021,000000,42.3935,44.115,42.3935,43.9805,90723.465609125,0
+MSA.US,D,20141022,000000,44.1724,44.2743,42.5924,42.7724,115267.3878385,0
+MSA.US,D,20141023,000000,43.6619,44.7729,42.9169,43.1246,246166.95873508,0
+MSA.US,D,20141024,000000,43.1335,43.8677,42.8328,43.5599,143257.95071368,0
+MSA.US,D,20141027,000000,43.36,44.5414,43.2147,44.5147,138377.06283139,0
+MSA.US,D,20141028,000000,44.8698,47.1217,44.67,47.103,183801.96720204,0
+MSA.US,D,20141029,000000,47.093,47.6115,46.3203,47.093,165364.96660961,0
+MSA.US,D,20141030,000000,46.8248,48.2238,46.6269,47.9211,118483.57861121,0
+MSA.US,D,20141031,000000,48.9816,49.8543,48.6612,49.5713,262788.66120439,0
+MSA.US,D,20141103,000000,49.5011,49.5852,48.025,48.2238,150851.67833009,0
+MSA.US,D,20141104,000000,48.1327,48.6462,47.7945,48.0953,103531.62697678,0
+MSA.US,D,20141105,000000,48.6394,48.8817,47.9993,48.4711,81184.053757178,0
+MSA.US,D,20141106,000000,48.8115,49.3774,48.5791,49.2874,88857.630233124,0
+MSA.US,D,20141107,000000,49.3774,49.4061,48.854,49.1707,67246.890160388,0
+MSA.US,D,20141110,000000,49.3062,50.2144,49.1796,50.1887,97801.713246249,0
+MSA.US,D,20141111,000000,50.1977,50.6399,50.0285,50.2858,95386.032559011,0
+MSA.US,D,20141112,000000,49.9671,50.8832,49.9424,50.5271,101898.26296398,0
+MSA.US,D,20141113,000000,50.6863,51.0277,49.8929,49.9731,95532.590592338,0
+MSA.US,D,20141114,000000,50.0848,50.4924,49.5822,49.9829,87543.661658476,0
+MSA.US,D,20141117,000000,49.8761,49.9009,48.5256,48.6215,131173.48280715,0
+MSA.US,D,20141118,000000,48.8105,49.3804,48.1684,48.2654,159033.65956992,0
+MSA.US,D,20141119,000000,48.1833,48.1833,46.5388,46.8852,126635.23749932,0
+MSA.US,D,20141120,000000,46.5647,47.1117,46.2391,46.998,130520.54150006,0
+MSA.US,D,20141121,000000,47.7341,47.9429,47.1365,47.2216,211031.43904899,0
+MSA.US,D,20141124,000000,47.2581,48.9501,47.2581,48.5968,92282.03448767,0
+MSA.US,D,20141125,000000,48.7026,48.9916,48.2288,48.5157,111829.8438982,0
+MSA.US,D,20141126,000000,48.6532,48.863,48.2753,48.5533,94001.311830343,0
+MSA.US,D,20141128,000000,48.854,49.053,47.5541,47.6312,69600.915399124,0
+MSA.US,D,20141201,000000,47.0426,47.7974,46.8318,47.1207,124938.19654791,0
+MSA.US,D,20141202,000000,47.1207,47.9527,47.0504,47.4947,102964.59899957,0
+MSA.US,D,20141203,000000,47.647,48.7303,47.4294,48.0923,112469.64551956,0
+MSA.US,D,20141204,000000,47.9152,47.9429,46.7052,47.0346,104747.55328086,0
+MSA.US,D,20141205,000000,47.0168,48.128,46.1491,47.3819,118278.39736456,0
+MSA.US,D,20141208,000000,47.084,47.5352,45.5485,45.9978,112403.94709083,0
+MSA.US,D,20141209,000000,45.6712,46.5735,45.3754,46.5103,154143.67498211,0
+MSA.US,D,20141210,000000,46.3648,46.4598,44.9956,45.0737,170349.96123281,0
+MSA.US,D,20141211,000000,45.41,46.7309,45.0113,45.1093,152750.86829299,0
+MSA.US,D,20141212,000000,44.6829,45.2014,44.2841,44.3445,134876.85269754,0
+MSA.US,D,20141215,000000,44.3346,44.9154,43.087,43.2017,197345.95097149,0
+MSA.US,D,20141216,000000,43.1048,43.4432,42.353,42.4212,265429.73803942,0
+MSA.US,D,20141217,000000,42.4805,44.4247,42.4034,44.3346,202235.9355593,0
+MSA.US,D,20141218,000000,45.0044,45.3338,44.5434,44.9689,142753.58893003,0
+MSA.US,D,20141219,000000,44.8917,45.6455,44.6215,45.4537,242316.02006631,0
+MSA.US,D,20141222,000000,45.6545,45.8187,45.0915,45.5258,81973.445647024,0
+MSA.US,D,20141223,000000,45.9562,45.9562,45.2726,45.6881,90439.44624799,0
+MSA.US,D,20141224,000000,45.8711,46.4924,45.6545,46.3737,45512.839190647,0
+MSA.US,D,20141226,000000,46.3579,46.7576,46.348,46.6418,52179.713589401,0
+MSA.US,D,20141229,000000,46.5647,46.9357,46.3737,46.7476,114135.35337419,0
+MSA.US,D,20141230,000000,46.6982,46.8684,46.4766,46.6982,66565.647991687,0
+MSA.US,D,20141231,000000,46.8585,46.998,45.9642,46.0343,91476.470676904,0
+MSA.US,D,20150102,000000,46.348,46.5103,45.0915,45.7969,87128.245439876,0
+MSA.US,D,20150105,000000,45.4814,45.9562,44.6393,44.8917,125931.75893935,0
+MSA.US,D,20150106,000000,44.8748,45.3428,42.3935,42.9842,236673.03041072,0
+MSA.US,D,20150107,000000,43.4066,43.5401,42.5211,42.9198,147689.05704542,0
+MSA.US,D,20150108,000000,43.3818,43.5648,43.0543,43.1543,153949.61193109,0
+MSA.US,D,20150109,000000,43.2513,43.4432,41.9799,42.3263,145246.08624163,0
+MSA.US,D,20150112,000000,42.2124,42.6191,41.2319,41.9799,166773.94521967,0
+MSA.US,D,20150113,000000,42.5111,43.4432,40.8678,41.4714,224054.88911387,0
+MSA.US,D,20150114,000000,40.8877,41.9275,40.8877,41.788,176076.84272816,0
+MSA.US,D,20150115,000000,42.0293,42.2382,40.7887,40.8332,85833.481021319,0
+MSA.US,D,20150116,000000,40.58,41.2221,40.1466,40.5561,194325.84473992,0
+MSA.US,D,20150120,000000,40.5216,40.5384,38.2689,38.3064,377609.29972751,0
+MSA.US,D,20150121,000000,38.2509,38.8664,37.4367,37.9215,434157.45345508,0
+MSA.US,D,20150122,000000,38.2975,40.4958,37.8137,40.4958,214512.44502674,0
+MSA.US,D,20150123,000000,40.4267,40.6927,39.3313,39.4006,200162.89744652,0
+MSA.US,D,20150126,000000,39.2196,39.2562,38.447,38.717,271692.31441522,0
+MSA.US,D,20150127,000000,38.1451,38.8387,38.1105,38.5686,178486.45894506,0
+MSA.US,D,20150128,000000,38.7764,39.1048,38.2332,38.341,170157.91967191,0
+MSA.US,D,20150129,000000,38.3609,39.086,38.0036,38.9959,180749.51712863,0
+MSA.US,D,20150130,000000,38.6121,39.0139,37.8068,37.8562,108177.01126068,0
+MSA.US,D,20150202,000000,38.2767,38.9079,37.3903,38.8198,157312.36073713,0
+MSA.US,D,20150203,000000,39.1692,40.8263,39.1692,40.7887,151454.08238431,0
+MSA.US,D,20150204,000000,40.7808,41.2221,40.3286,41.042,208273.11578729,0
+MSA.US,D,20150205,000000,41.1459,41.7692,41.0252,41.6495,87986.367993627,0
+MSA.US,D,20150206,000000,41.7147,42.5054,41.137,41.7069,133210.13409785,0
+MSA.US,D,20150209,000000,41.3893,41.8128,40.6165,40.859,95056.529670292,0
+MSA.US,D,20150210,000000,41.2953,41.2953,40.5464,41.0945,66826.420216501,0
+MSA.US,D,20150211,000000,40.9619,41.3042,40.2663,40.3771,104371.5561195,0
+MSA.US,D,20150212,000000,40.7561,40.9035,40.2989,40.4147,131607.09243678,0
+MSA.US,D,20150213,000000,40.5117,41.4497,40.5117,40.5958,275537.18861365,0
+MSA.US,D,20150217,000000,42.6468,44.6977,41.7919,43.6065,615860.10317286,0
+MSA.US,D,20150218,000000,43.3897,43.6431,42.4143,43.4244,300313.58220623,0
+MSA.US,D,20150219,000000,43.18,44.017,42.9525,43.8191,115698.97597802,0
+MSA.US,D,20150220,000000,43.8191,44.1971,42.8555,43.7202,163820.54816187,0
+MSA.US,D,20150223,000000,43.7104,43.8865,43.0426,43.5658,124871.48737412,0
+MSA.US,D,20150224,000000,43.4511,44.121,43.1107,43.1434,107070.2454228,0
+MSA.US,D,20150225,000000,43.2324,43.2938,42.2688,42.4538,177144.18950881,0
+MSA.US,D,20150226,000000,42.4231,43.923,42.4231,43.468,105059.8735036,0
+MSA.US,D,20150227,000000,43.373,44.3138,43.2691,44.1497,207743.48537719,0
+MSA.US,D,20150302,000000,44.2634,44.5157,43.6163,43.8023,96006.630024269,0
+MSA.US,D,20150303,000000,43.5491,43.6945,43.1612,43.3897,86722.93667185,0
+MSA.US,D,20150304,000000,43.2592,43.4957,42.5418,42.628,184793.50810337,0
+MSA.US,D,20150305,000000,42.622,42.9356,41.2003,41.4684,136562.77545332,0
+MSA.US,D,20150306,000000,41.3121,41.5921,40.3504,40.9085,160846.93620294,0
+MSA.US,D,20150309,000000,41.1726,43.5055,41.1726,42.9455,196821.37428669,0
+MSA.US,D,20150310,000000,42.533,43.2167,42.0373,42.7704,191896.01362189,0
+MSA.US,D,20150311,000000,42.7704,43.3116,42.3796,43.2592,142405.89263027,0
+MSA.US,D,20150312,000000,43.6332,44.5878,43.4333,43.5055,255597.21012084,0
+MSA.US,D,20150313,000000,43.5808,44.0259,41.7385,41.8266,226954.71668361,0
+MSA.US,D,20150316,000000,42.1679,42.4044,41.2497,41.8018,291451.36954276,0
+MSA.US,D,20150317,000000,41.6108,43.7479,41.6108,43.4511,224549.14344695,0
+MSA.US,D,20150318,000000,43.3808,43.923,42.9722,43.6065,139198.79856308,0
+MSA.US,D,20150319,000000,43.5491,44.0002,43.1434,43.4244,62896.643433245,0
+MSA.US,D,20150320,000000,43.7104,44.7611,43.6529,44.6729,324219.72430437,0
+MSA.US,D,20150323,000000,44.6977,44.9509,44.3495,44.7956,117430.38226138,0
+MSA.US,D,20150324,000000,44.7422,45.3378,44.4029,44.6472,127054.69669815,0
+MSA.US,D,20150325,000000,44.6977,44.6977,43.084,43.1355,136334.34707034,0
+MSA.US,D,20150326,000000,43.0613,43.4333,42.7209,42.9069,104024.8705648,0
+MSA.US,D,20150327,000000,42.8378,43.3808,42.4044,43.18,103452.7888623,0
+MSA.US,D,20150330,000000,43.4155,44.2209,43.3028,43.9576,78020.421727448,0
+MSA.US,D,20150331,000000,43.7202,43.9409,42.5607,43.5401,236856.98601117,0
+MSA.US,D,20150401,000000,43.3205,43.8123,42.6932,43.5224,144350.56612075,0
+MSA.US,D,20150402,000000,43.3028,43.7569,42.7971,43.1019,99098.499154922,0
+MSA.US,D,20150406,000000,42.8308,45.2567,42.8308,45.2043,196591.93515865,0
+MSA.US,D,20150407,000000,45.0934,45.3883,44.4307,44.4307,79052.392431075,0
+MSA.US,D,20150408,000000,44.7046,44.7779,44.1497,44.7146,104256.33118294,0
+MSA.US,D,20150409,000000,44.7956,44.9776,43.8963,44.9164,101485.87898056,0
+MSA.US,D,20150410,000000,45.1974,45.2043,44.4811,44.7699,105858.36209896,0
+MSA.US,D,20150413,000000,44.6819,45.0302,44.4307,44.9422,107577.63944163,0
+MSA.US,D,20150414,000000,45.04,45.3131,44.0803,44.5325,83403.649903277,0
+MSA.US,D,20150415,000000,44.9609,45.9067,44.9609,45.5812,115814.20091457,0
+MSA.US,D,20150416,000000,45.5368,45.7939,45.2211,45.7029,95685.213096009,0
+MSA.US,D,20150417,000000,45.128,45.2379,44.0002,44.4217,125908.51180303,0
+MSA.US,D,20150420,000000,44.6819,45.5734,44.2821,44.6472,134849.56258099,0
+MSA.US,D,20150421,000000,44.9609,45.3883,44.4978,44.8135,96501.895102406,0
+MSA.US,D,20150422,000000,44.8837,44.9509,43.6767,44.2377,126684.76400714,0
+MSA.US,D,20150423,000000,44.0259,44.4642,43.3028,43.7202,148593.6738718,0
+MSA.US,D,20150424,000000,44.1497,44.1971,43.0426,43.1999,145196.55973382,0
+MSA.US,D,20150427,000000,43.2493,43.7202,42.4994,42.9455,150309.91897931,0
+MSA.US,D,20150428,000000,39.452,41.6535,38.8436,41.4843,327542.04330811,0
+MSA.US,D,20150429,000000,42.0887,42.2124,40.9985,41.3121,223170.48718863,0
+MSA.US,D,20150430,000000,40.7976,41.1558,39.6292,39.9259,221912.10959214,0
+MSA.US,D,20150501,000000,40.0379,40.5711,39.1662,39.2265,150538.34736228,0
+MSA.US,D,20150504,000000,39.2809,39.6005,38.9545,39.0197,153860.66636604,0
+MSA.US,D,20150505,000000,38.992,39.3809,38.7644,39.1929,285379.82398282,0
+MSA.US,D,20150506,000000,39.2641,39.6292,38.2846,38.7309,185211.95655715,0
+MSA.US,D,20150507,000000,38.6606,39.4353,38.5716,39.175,97680.423839359,0
+MSA.US,D,20150508,000000,39.739,40.0121,39.3056,39.5579,107918.26052599,0
+MSA.US,D,20150511,000000,39.6094,39.9725,38.8338,38.8614,103339.58541586,0
+MSA.US,D,20150512,000000,38.8149,39.1305,38.0205,38.7961,138876.37088976,0
+MSA.US,D,20150513,000000,39.2739,40.0626,38.8535,39.083,128199.87084821,0
+MSA.US,D,20150514,000000,39.4441,39.9438,39.1305,39.9259,127743.01408226,0
+MSA.US,D,20150515,000000,40.0032,40.1605,39.1108,39.7677,146486.27042708,0
+MSA.US,D,20150518,000000,39.7766,40.7561,39.6292,40.4494,119329.57222428,0
+MSA.US,D,20150519,000000,40.1793,40.4424,39.1018,39.648,160046.42611746,0
+MSA.US,D,20150520,000000,39.6292,40.0903,39.6292,40.0121,81685.38330566,0
+MSA.US,D,20150521,000000,40.0991,40.4087,39.7657,40.0179,111716.64045177,0
+MSA.US,D,20150522,000000,40.0379,40.1248,39.3254,39.4758,109100.83224316,0
+MSA.US,D,20150526,000000,39.2582,39.5798,38.1758,38.7644,117760.89589516,0
+MSA.US,D,20150527,000000,38.8051,39.5224,38.4757,39.2582,84072.763131289,0
+MSA.US,D,20150528,000000,39.0376,39.3333,38.8348,39.3254,128331.26770568,0
+MSA.US,D,20150529,000000,39.3423,39.8618,38.2826,39.2938,197039.69521909,0
+MSA.US,D,20150601,000000,39.5886,39.8014,39.0603,39.3423,168864.16599841,0
+MSA.US,D,20150602,000000,39.3006,40.7591,38.9842,40.4444,211106.23418325,0
+MSA.US,D,20150603,000000,40.5581,41.8385,40.4177,41.6138,193967.03024453,0
+MSA.US,D,20150604,000000,41.3586,41.5951,40.5226,41.2162,179293.03350088,0
+MSA.US,D,20150605,000000,41.0846,41.9986,40.8491,41.9205,188736.42457238,0
+MSA.US,D,20150608,000000,41.7701,42.0858,41.3309,41.7157,154270.0181143,0
+MSA.US,D,20150609,000000,41.6832,42.3253,41.604,42.2104,193887.181385,0
+MSA.US,D,20150610,000000,42.5508,43.3522,42.5508,43.089,156382.4752843,0
+MSA.US,D,20150611,000000,43.089,43.3433,42.9485,43.185,158957.85369062,0
+MSA.US,D,20150612,000000,43.1474,43.3166,42.9752,43.0703,117288.87795334,0
+MSA.US,D,20150615,000000,42.6062,42.6062,41.8652,42.1046,179519.44039374,0
+MSA.US,D,20150616,000000,41.8464,43.5035,41.8464,43.2137,265641.99450149,0
+MSA.US,D,20150617,000000,43.4125,43.4125,42.447,42.7309,150171.44690644,0
+MSA.US,D,20150618,000000,42.9188,43.1474,42.4044,42.6378,189305.4740397,0
+MSA.US,D,20150619,000000,42.7724,43.0386,42.43,42.7635,181570.24211526,0
+MSA.US,D,20150622,000000,43.0465,43.3166,42.252,43.2137,95223.302604767,0
+MSA.US,D,20150623,000000,43.176,44.1526,43.1563,44.0379,231350.44693834,0
+MSA.US,D,20150624,000000,43.8538,44.1803,43.5224,43.8875,174512.20937928,0
+MSA.US,D,20150625,000000,44.0112,44.106,43.4125,43.74,220703.25850346,0
+MSA.US,D,20150626,000000,43.8023,44.2763,43.4403,44.1526,466546.77882017,0
+MSA.US,D,20150629,000000,43.8627,43.9765,42.7793,42.9288,296814.38281744,0
+MSA.US,D,20150630,000000,43.2829,43.5471,42.533,42.6378,250763.82725624,0
+MSA.US,D,20150701,000000,42.994,43.1474,42.4737,42.8407,176564.02184584,0
+MSA.US,D,20150702,000000,42.9288,42.9485,42.0413,42.3618,118886.86588912,0
+MSA.US,D,20150706,000000,41.9117,42.5241,41.8839,42.2609,108080.99048023,0
+MSA.US,D,20150707,000000,42.2015,42.353,41.6495,42.2956,188962.83146524,0
+MSA.US,D,20150708,000000,42.0245,42.3618,41.5772,41.8138,192604.54590713,0
+MSA.US,D,20150709,000000,42.4222,42.7893,41.8138,41.8236,157907.68957595,0
+MSA.US,D,20150710,000000,42.3787,42.4737,42.0146,42.344,83162.081834553,0
+MSA.US,D,20150713,000000,42.623,43.0465,42.438,42.9485,90898.324504059,0
+MSA.US,D,20150714,000000,43.0129,43.1147,42.5418,42.8842,90962.001442676,0
+MSA.US,D,20150715,000000,42.8091,42.9565,42.3618,42.8922,126389.62645037,0
+MSA.US,D,20150716,000000,42.8189,43.08,42.4737,42.8486,157792.4646394,0
+MSA.US,D,20150717,000000,42.8258,42.9663,41.6989,42.2866,150851.67833009,0
+MSA.US,D,20150720,000000,42.165,42.2956,41.403,41.6989,173491.35687128,0
+MSA.US,D,20150721,000000,41.5614,42.344,41.0846,41.4764,197611.77692159,0
+MSA.US,D,20150722,000000,41.3943,41.5417,40.5581,40.8303,256543.26749458,0
+MSA.US,D,20150723,000000,43.3343,47.9399,43.3343,46.2491,809442.03955052,0
+MSA.US,D,20150724,000000,45.7603,46.5054,43.3868,43.6153,426732.52026326,0
+MSA.US,D,20150727,000000,43.5294,43.9062,42.9188,43.8795,278380.41446017,0
+MSA.US,D,20150728,000000,43.9923,44.2337,43.5381,43.9329,172355.27942673,0
+MSA.US,D,20150729,000000,44.0279,45.0856,43.6332,44.9154,279293.11724703,0
+MSA.US,D,20150730,000000,44.7502,45.5762,43.9765,45.3665,132082.14261377,0
+MSA.US,D,20150731,000000,45.6198,45.9127,45.129,45.4012,174405.07040319,0
+MSA.US,D,20150803,000000,45.3487,45.6376,44.1427,44.5117,140745.23850094,0
+MSA.US,D,20150804,000000,44.5384,44.7036,43.6935,44.124,99658.451916734,0
+MSA.US,D,20150805,000000,44.299,44.9065,43.8875,44.3079,106032.21024883,0
+MSA.US,D,20150806,000000,44.5562,44.6612,43.5294,43.9162,84809.59627815,0
+MSA.US,D,20150807,000000,43.5561,43.8023,42.3707,42.623,205005.37701663,0
+MSA.US,D,20150810,000000,42.9485,43.8281,42.8922,43.6421,146873.38578408,0
+MSA.US,D,20150811,000000,43.2454,43.6332,42.8258,42.994,130416.43475914,0
+MSA.US,D,20150812,000000,42.6478,42.9842,41.9672,42.7309,116041.61855248,0
+MSA.US,D,20150813,000000,42.6942,42.7566,41.8552,41.9205,179519.44039374,0
+MSA.US,D,20150814,000000,41.7801,42.4538,41.6989,42.2956,127870.36795949,0
+MSA.US,D,20150817,000000,42.0126,42.8031,41.687,42.4044,171774.10101872,0
+MSA.US,D,20150818,000000,42.5894,42.7062,41.5644,41.8266,154819.86342553,0
+MSA.US,D,20150819,000000,41.414,42.0046,41.2112,41.4803,81817.790908182,0
+MSA.US,D,20150820,000000,41.2439,41.3516,39.9815,40.0052,195391.17003044,0
+MSA.US,D,20150821,000000,39.3838,40.5117,38.5458,39.8191,221386.52216227,0
+MSA.US,D,20150824,000000,37.7147,39.183,37.2616,38.4567,521657.65307609,0
+MSA.US,D,20150825,000000,39.466,39.5292,38.065,38.3034,345806.20649573,0
+MSA.US,D,20150826,000000,38.9336,39.1929,37.9472,38.9001,131205.82664898,0
+MSA.US,D,20150827,000000,39.2909,39.7578,38.4766,39.4293,155273.6879563,0
+MSA.US,D,20150828,000000,39.466,40.2564,39.3937,40.0753,162280.17269436,0
+MSA.US,D,20150831,000000,39.8815,40.58,39.8815,40.2466,104080.46154296,0
+MSA.US,D,20150901,000000,39.645,40.3326,39.1296,39.2819,324899.95572801,0
+MSA.US,D,20150902,000000,39.7054,39.7054,39.0653,39.3234,120240.25352102,0
+MSA.US,D,20150903,000000,39.3234,39.7756,39.174,39.4847,122502.30095953,0
+MSA.US,D,20150904,000000,38.8842,39.4937,38.8842,39.3136,84530.630642302,0
+MSA.US,D,20150908,000000,39.8815,39.8815,39.6064,39.7291,179573.00988179,0
+MSA.US,D,20150909,000000,40.0309,40.0496,39.3066,39.4214,105214.51749738,0
+MSA.US,D,20150910,000000,39.367,39.4471,38.9336,39.0821,96894.064184686,0
+MSA.US,D,20150911,000000,38.7664,39.0732,38.6428,38.8664,109392.93756476,0
+MSA.US,D,20150914,000000,38.9001,38.9692,37.9383,38.2282,128264.55853189,0
+MSA.US,D,20150915,000000,38.4766,39.5381,38.1669,39.36,86864.440979889,0
+MSA.US,D,20150916,000000,39.456,40.4652,39.456,40.2099,100916.82951322,0
+MSA.US,D,20150917,000000,40.296,40.7669,39.9171,40.0398,95769.104935775,0
+MSA.US,D,20150918,000000,39.5975,39.9171,39.0563,39.2008,280828.43898925,0
+MSA.US,D,20150921,000000,39.5788,39.9448,38.7042,38.9614,83063.028818926,0
+MSA.US,D,20150922,000000,38.4766,38.6328,37.7237,38.0225,93908.323285061,0
+MSA.US,D,20150923,000000,38.1669,38.438,37.6248,37.9383,131993.19704871,0
+MSA.US,D,20150924,000000,37.7414,37.7691,37.2339,37.4664,179730.68611074,0
+MSA.US,D,20150925,000000,37.6248,37.6248,36.5017,36.668,121709.87683451,0
+MSA.US,D,20150928,000000,36.4306,36.4306,34.6349,34.7575,259330.90236295,0
+MSA.US,D,20150929,000000,34.8465,34.8465,33.9086,34.2382,252691.31808073,0
+MSA.US,D,20150930,000000,34.5112,35.4758,34.432,35.366,249185.04347654,0
+MSA.US,D,20151001,000000,35.5035,35.8528,35.2442,35.5362,364229.05665735,0
+MSA.US,D,20151002,000000,35.2632,36.1545,34.9623,36.1268,162394.38688585,0
+MSA.US,D,20151005,000000,36.6591,37.7058,36.3771,37.6603,90110.954104327,0
+MSA.US,D,20151006,000000,37.5703,37.7237,37.0954,37.227,113006.35114504,0
+MSA.US,D,20151007,000000,37.5169,38.6784,37.5169,38.6428,118208.6559556,0
+MSA.US,D,20151008,000000,38.529,39.5788,38.529,39.466,81141.602464766,0
+MSA.US,D,20151009,000000,39.6539,39.6539,38.9336,39.4293,78654.158878451,0
+MSA.US,D,20151012,000000,39.4026,39.4293,38.7911,39.0653,56011.448102088,0
+MSA.US,D,20151013,000000,38.7664,39.3759,38.1837,38.2826,75376.312657231,0
+MSA.US,D,20151014,000000,38.339,38.7042,37.9097,38.0225,57861.111557169,0
+MSA.US,D,20151015,000000,38.0225,39.0425,37.5703,39.0266,121259.0845389,0
+MSA.US,D,20151016,000000,39.1009,39.1009,37.1113,37.8711,144085.75091571,0
+MSA.US,D,20151019,000000,37.7058,39.2275,37.6792,38.7042,129384.46405551,0
+MSA.US,D,20151020,000000,38.5191,39.0653,38.4231,38.7497,102055.93919294,0
+MSA.US,D,20151021,000000,38.9614,38.9614,37.6525,37.9472,96962.794848589,0
+MSA.US,D,20151022,000000,38.0136,38.0136,34.6616,36.3079,486390.73653252,0
+MSA.US,D,20151023,000000,36.5017,36.9519,35.9161,36.5888,243987.79239128,0
+MSA.US,D,20151026,000000,36.2722,36.6967,35.9072,36.3179,224092.28668099,0
+MSA.US,D,20151027,000000,36.1545,36.2722,35.467,35.8378,257659.13003796,0
+MSA.US,D,20151028,000000,36.0249,38.7337,35.8815,38.714,317555.8821408,0
+MSA.US,D,20151029,000000,38.5716,39.0079,38.0412,38.2649,187030.28691545,0
+MSA.US,D,20151030,000000,38.2649,38.6071,37.508,38.4766,195505.38422193,0
+MSA.US,D,20151102,000000,38.4766,39.2472,38.2886,39.092,152172.72212015,0
+MSA.US,D,20151103,000000,38.9792,39.6163,38.714,39.2819,112557.58033955,0
+MSA.US,D,20151104,000000,39.4748,39.5292,38.6517,38.8921,159551.16103933,0
+MSA.US,D,20151105,000000,38.8921,39.1009,37.7237,38.9692,225563.93148459,0
+MSA.US,D,20151106,000000,38.7337,39.5886,38.1382,39.5541,88373.48335062,0
+MSA.US,D,20151109,000000,39.4471,39.6697,38.8921,38.9515,149006.05785525,0
+MSA.US,D,20151110,000000,38.7664,39.0336,38.339,38.5894,161268.41689188,0
+MSA.US,D,20151111,000000,38.7664,38.7664,38.1026,38.2372,68034.260560121,0
+MSA.US,D,20151112,000000,37.8523,37.8523,37.1211,37.2616,117417.24257563,0
+MSA.US,D,20151113,000000,37.0084,37.8028,36.8391,37.2012,100803.62606678,0
+MSA.US,D,20151116,000000,37.0588,37.9967,36.9599,37.9562,99673.613092596,0
+MSA.US,D,20151117,000000,38.0492,38.9515,37.4664,38.3034,152450.67701093,0
+MSA.US,D,20151118,000000,38.5112,39.5134,38.0412,39.4847,168269.84790463,0
+MSA.US,D,20151119,000000,39.4293,39.6797,39.2453,39.6549,110852.45342769,0
+MSA.US,D,20151120,000000,39.9211,40.4306,39.7687,40.3029,144400.09262857,0
+MSA.US,D,20151123,000000,40.3296,40.8491,40.0616,40.6512,95033.282533972,0
+MSA.US,D,20151124,000000,40.5097,42.156,40.392,42.0571,120303.93045964,0
+MSA.US,D,20151125,000000,42.0571,42.1481,41.6515,41.7751,63389.887021267,0
+MSA.US,D,20151127,000000,41.7099,41.9977,41.2547,41.8186,59353.982006982,0
+MSA.US,D,20151130,000000,42.0333,42.2985,41.4764,41.8008,138001.06567004,0
+MSA.US,D,20151201,000000,42.0403,42.2797,41.4347,41.9365,116668.28048808,0
+MSA.US,D,20151202,000000,41.7652,42.067,41.3101,41.5525,109081.62808709,0
+MSA.US,D,20151203,000000,41.7919,41.7919,40.0022,40.0349,131734.44631402,0
+MSA.US,D,20151204,000000,39.9685,40.8224,39.9488,40.7768,89535.840166654,0
+MSA.US,D,20151207,000000,40.5364,40.8491,40.4394,40.8134,148660.38304561,0
+MSA.US,D,20151208,000000,40.4306,40.6058,39.6371,40.3543,128857.8658806,0
+MSA.US,D,20151209,000000,40.106,40.7214,40.0893,40.3465,288011.80411235,0
+MSA.US,D,20151210,000000,40.3029,40.491,39.456,39.6895,112312.98003566,0
+MSA.US,D,20151211,000000,39.1355,39.2166,37.9452,38.2282,257269.99319086,0
+MSA.US,D,20151214,000000,38.2727,38.4864,37.3893,38.2946,322710.68193364,0
+MSA.US,D,20151215,000000,38.5656,39.0129,38.4143,38.6448,163697.23726487,0
+MSA.US,D,20151216,000000,38.9949,39.0791,38.6358,38.9852,213513.82891001,0
+MSA.US,D,20151217,000000,39.0633,39.0633,37.8868,38.0739,204540.43429023,0
+MSA.US,D,20151218,000000,38.0482,38.3133,37.512,37.5397,393816.59672327,0
+MSA.US,D,20151221,000000,37.7394,38.7367,37.6296,38.7367,141146.50428873,0
+MSA.US,D,20151222,000000,38.8041,39.0791,38.0838,38.8614,103825.75378849,0
+MSA.US,D,20151223,000000,39.0386,39.6371,38.708,39.456,122633.69781699,0
+MSA.US,D,20151224,000000,39.4471,39.74,39.3126,39.4748,70696.563041369,0
+MSA.US,D,20151228,000000,39.3749,39.4016,38.4241,39.1078,105674.4064985,0
+MSA.US,D,20151229,000000,39.2632,39.5985,38.9575,39.466,111841.9728389,0
+MSA.US,D,20151230,000000,39.3829,39.6895,39.0316,39.3927,83994.935761868,0
+MSA.US,D,20151231,000000,39.3056,39.7242,38.7367,38.7447,122972.29741123,0
+MSA.US,D,20160104,000000,38.0838,38.2095,37.2814,38.0482,225320.34192576,0
+MSA.US,D,20160105,000000,38.2193,38.5745,37.8414,38.4053,115633.27754929,0
+MSA.US,D,20160106,000000,37.8968,38.4212,37.2636,37.408,159435.93610277,0
+MSA.US,D,20160107,000000,36.7115,36.8638,35.9635,36.4345,193344.41128917,0
+MSA.US,D,20160108,000000,36.6304,36.8638,36.2129,36.2317,145277.41933841,0
+MSA.US,D,20160111,000000,36.3722,36.6304,35.8301,36.3119,110572.47704677,0
+MSA.US,D,20160112,000000,36.6571,36.9787,35.4461,36.0803,151663.3066112,0
+MSA.US,D,20160113,000000,36.1476,36.4979,34.9208,35.0622,214473.0259695,0
+MSA.US,D,20160114,000000,35.1434,36.3475,34.8407,35.6964,132996.86689074,0
+MSA.US,D,20160115,000000,34.6883,35.4827,33.974,35.3146,225285.97659381,0
+MSA.US,D,20160119,000000,35.644,35.7587,33.7701,34.2688,174468.74734181,0
+MSA.US,D,20160120,000000,33.7434,35.4461,33.5822,34.8951,222818.74790863,0
+MSA.US,D,20160121,000000,34.9732,35.0672,34.0185,34.1431,220100.85444923,0
+MSA.US,D,20160122,000000,34.6457,35.2028,34.1352,34.3667,267446.17442899,0
+MSA.US,D,20160125,000000,34.3045,34.7327,34.0472,34.439,167339.96245182,0
+MSA.US,D,20160126,000000,34.5716,35.9814,34.2776,35.9814,191757.54154902,0
+MSA.US,D,20160127,000000,35.8825,36.5532,35.6243,35.8992,255139.34260982,0
+MSA.US,D,20160128,000000,36.39,36.5948,35.8458,36.4711,118706.9532689,0
+MSA.US,D,20160129,000000,36.6473,38.1659,36.6473,38.1471,178724.99477862,0
+MSA.US,D,20160201,000000,37.7297,38.0916,37.2369,37.8315,134308.81397527,0
+MSA.US,D,20160202,000000,37.3793,37.3893,36.1387,36.2673,156848.42875577,0
+MSA.US,D,20160203,000000,36.7294,37.0479,35.9072,36.665,175398.63279464,0
+MSA.US,D,20160204,000000,36.6473,37.408,36.3216,37.0588,186244.93800584,0
+MSA.US,D,20160205,000000,36.9144,37.1043,36.5167,36.6046,126160.18732233,0
+MSA.US,D,20160208,000000,36.2673,36.5721,35.8034,36.488,153467.4865387,0
+MSA.US,D,20160209,000000,36.0091,36.9885,36.0091,36.5532,101588.97497641,0
+MSA.US,D,20160210,000000,36.8381,37.6198,36.3216,36.4078,114258.66427119,0
+MSA.US,D,20160211,000000,35.7786,36.1931,35.1246,35.3829,157143.56631255,0
+MSA.US,D,20160212,000000,35.6905,36.1555,35.4026,36.0616,123235.09112616,0
+MSA.US,D,20160216,000000,36.4533,37.4793,36.4256,37.2517,90191.813708921,0
+MSA.US,D,20160217,000000,37.6208,38.6725,37.4357,38.5112,132279.23789997,0
+MSA.US,D,20160218,000000,38.8446,38.8545,38.1798,38.438,173520.66847795,0
+MSA.US,D,20160219,000000,38.3934,38.6813,38.0689,38.5201,126626.14079381,0
+MSA.US,D,20160222,000000,38.7704,39.1256,38.3766,38.4944,116527.78692511,0
+MSA.US,D,20160223,000000,38.3103,38.8545,38.0502,38.5913,176519.54906332,0
+MSA.US,D,20160224,000000,40.3336,40.8925,37.4516,38.7872,263224.29232414,0
+MSA.US,D,20160225,000000,38.9228,38.9595,37.8998,38.8634,134606.98376721,0
+MSA.US,D,20160226,000000,39.0256,39.4263,38.8348,39.175,118820.15671534,0
+MSA.US,D,20160229,000000,39.2681,39.8389,39.2117,39.2305,125453.67652719,0
+MSA.US,D,20160301,000000,39.6539,40.4068,39.185,39.9775,110430.97273873,0
+MSA.US,D,20160302,000000,39.8121,40.1822,39.5451,39.8301,144696.24093039,0
+MSA.US,D,20160303,000000,39.8221,41.0796,39.8221,41.0529,154247.78172302,0
+MSA.US,D,20160304,000000,41.0983,41.9452,40.5107,41.7424,126473.51829013,0
+MSA.US,D,20160307,000000,41.5664,41.9809,40.8638,41.4546,175220.74166453,0
+MSA.US,D,20160308,000000,41.0886,41.1617,40.487,40.5858,136267.63789656,0
+MSA.US,D,20160309,000000,40.6482,41.0886,40.1912,40.5858,137378.44671466,0
+MSA.US,D,20160310,000000,40.765,40.765,39.4907,39.9952,98173.667427381,0
+MSA.US,D,20160311,000000,40.3149,41.8592,40.2367,41.8503,193230.19709768,0
+MSA.US,D,20160314,000000,41.6297,42.8308,41.414,42.0482,171290.96488127,0
+MSA.US,D,20160315,000000,41.8879,42.5241,41.7623,42.0947,157956.20533872,0
+MSA.US,D,20160316,000000,41.9452,42.3747,41.6732,41.7889,266085.7115817,0
+MSA.US,D,20160317,000000,41.8167,42.6507,41.6989,42.4805,209015.00265943,0
+MSA.US,D,20160318,000000,42.717,43.5758,42.5617,43.2809,360259.86081686,0
+MSA.US,D,20160321,000000,43.2809,43.5332,43.0236,43.0653,83546.164956373,0
+MSA.US,D,20160322,000000,42.7863,43.182,42.6784,42.9099,92472.054558464,0
+MSA.US,D,20160323,000000,42.8476,42.8476,41.7424,41.7623,89491.367384128,0
+MSA.US,D,20160324,000000,41.602,42.3667,41.3131,42.349,77182.514074845,0
+MSA.US,D,20160328,000000,42.4528,42.9575,42.1313,42.5894,77738.423856426,0
+MSA.US,D,20160329,000000,42.5805,44.7056,42.1947,44.6275,267103.53185452,0
+MSA.US,D,20160330,000000,44.5285,44.5285,43.2532,43.5075,171241.43837346,0
+MSA.US,D,20160331,000000,43.3878,43.927,43.3878,43.4333,120858.82949616,0
+MSA.US,D,20160401,000000,43.1098,43.5945,42.4024,43.5848,102030.6705665,0
+MSA.US,D,20160404,000000,43.5332,43.5332,42.2816,42.3301,107882.88444897,0
+MSA.US,D,20160405,000000,42.1223,42.4717,41.5931,41.8879,97805.75622648,0
+MSA.US,D,20160406,000000,42.0126,42.4024,41.7889,42.339,96377.573460343,0
+MSA.US,D,20160407,000000,42.0571,42.3005,41.2765,41.8167,164954.6041163,0
+MSA.US,D,20160408,000000,42.4904,42.7447,42.0769,42.4994,263306.16267379,0
+MSA.US,D,20160411,000000,42.5805,42.717,41.879,42.2816,83602.766679589,0
+MSA.US,D,20160412,000000,42.3747,42.9188,42.1223,42.5705,94088.235905283,0
+MSA.US,D,20160413,000000,42.8565,44.2604,42.7616,44.2604,107571.57497129,0
+MSA.US,D,20160414,000000,44.2516,44.2516,43.8291,43.927,103089.93138668,0
+MSA.US,D,20160415,000000,43.6925,44.6275,43.2908,44.2179,126147.04763659,0
+MSA.US,D,20160418,000000,44.1991,44.385,43.9458,44.0724,56210.5648784,0
+MSA.US,D,20160419,000000,42.5241,44.016,39.6707,43.8468,336174.81684356,0
+MSA.US,D,20160420,000000,43.6401,44.2604,43.4977,44.016,147011.85785695,0
+MSA.US,D,20160421,000000,44.105,44.1477,43.4284,43.5332,76974.300593016,0
+MSA.US,D,20160422,000000,43.2017,44.6819,43.2017,44.3208,122256.68991057,0
+MSA.US,D,20160425,000000,44.3306,44.3306,43.3433,43.6302,81176.978541776,0
+MSA.US,D,20160426,000000,43.9369,44.8165,43.6925,44.7719,129353.13095873,0
+MSA.US,D,20160427,000000,44.6552,45.3567,44.4088,45.0322,145733.26535931,0
+MSA.US,D,20160428,000000,44.6729,45.322,43.6757,43.6757,128907.39238841,0
+MSA.US,D,20160429,000000,44.9689,44.9689,42.9762,43.2017,110815.05586055,0
+MSA.US,D,20160502,000000,43.4977,44.2871,43.4977,44.1427,139377.70043824,0
+MSA.US,D,20160503,000000,43.65,43.7934,42.349,42.9099,221033.77213723,0
+MSA.US,D,20160504,000000,42.5805,43.6925,42.5518,42.9386,166363.58272635,0
+MSA.US,D,20160505,000000,42.9852,43.4244,42.2906,42.5705,99686.752778342,0
+MSA.US,D,20160506,000000,42.4528,43.1266,42.4528,43.1266,142952.70570634,0
+MSA.US,D,20160509,000000,42.9188,43.4145,42.9188,43.1266,83041.803172719,0
+MSA.US,D,20160510,000000,43.5608,43.8914,43.2344,43.8291,129967.66395365,0
+MSA.US,D,20160511,000000,43.8825,44.0724,43.2017,43.3166,64180.289656172,0
+MSA.US,D,20160512,000000,43.4877,43.9192,43.1573,43.5945,142118.84103396,0
+MSA.US,D,20160513,000000,43.3522,43.8696,42.5805,42.9099,93378.692874973,0
+MSA.US,D,20160516,000000,42.9485,43.4521,42.9386,43.182,240136.85372251,0
+MSA.US,D,20160517,000000,42.9949,43.4145,42.0848,42.3925,177639.45458694,0
+MSA.US,D,20160518,000000,42.2718,43.0236,42.1857,42.438,168975.34795472,0
+MSA.US,D,20160519,000000,41.9602,42.7635,41.7929,42.5528,139415.09800536,0
+MSA.US,D,20160520,000000,42.8258,44.0467,42.8258,43.649,235802.77891628,0
+MSA.US,D,20160523,000000,43.6391,43.7667,43.178,43.2077,69969.837345082,0
+MSA.US,D,20160524,000000,43.5144,43.8924,43.3493,43.7192,361503.07723749,0
+MSA.US,D,20160525,000000,43.8755,44.2377,43.7479,44.1744,162881.56600352,0
+MSA.US,D,20160526,000000,44.2297,44.4988,44.0102,44.3534,73286.091878484,0
+MSA.US,D,20160527,000000,44.2733,44.9689,44.2733,44.9322,162536.90193894,0
+MSA.US,D,20160531,000000,44.9966,45.884,44.9055,45.5664,183197.5416577,0
+MSA.US,D,20160601,000000,45.2389,45.6475,44.7976,45.6386,104546.41501442,0
+MSA.US,D,20160602,000000,45.5565,46.3173,45.5565,46.2985,111215.3109033,0
+MSA.US,D,20160603,000000,46.3262,46.3262,45.7296,46.0353,113007.36189011,0
+MSA.US,D,20160606,000000,46.1461,46.812,45.8385,46.5428,131464.57738369,0
+MSA.US,D,20160607,000000,46.5865,47.2295,46.3084,46.7943,109551.62453877,0
+MSA.US,D,20160608,000000,46.7359,47.376,46.7131,47.1494,106794.31202214,0
+MSA.US,D,20160609,000000,46.812,47.3502,46.6992,47.1494,92899.599717754,0
+MSA.US,D,20160610,000000,46.8031,47.4611,46.2084,46.5528,86194.317006818,0
+MSA.US,D,20160613,000000,46.4094,46.7694,45.4477,45.512,128098.79634247,0
+MSA.US,D,20160614,000000,45.5387,48.582,45.5387,48.0734,394817.2343301,0
+MSA.US,D,20160615,000000,48.4157,48.4811,47.9883,48.0636,118888.88737924,0
+MSA.US,D,20160616,000000,47.5915,48.4247,46.906,48.3545,108459.00913171,0
+MSA.US,D,20160617,000000,48.4682,48.6612,47.9369,48.4247,253918.36258045,0
+MSA.US,D,20160620,000000,49.1568,49.3824,48.1891,48.5246,109980.18044312,0
+MSA.US,D,20160621,000000,48.3782,48.7313,48.0447,48.397,83818.05537682,0
+MSA.US,D,20160622,000000,48.6185,48.8333,48.1288,48.1457,100280.06012705,0
+MSA.US,D,20160623,000000,48.7848,49.4823,48.6255,48.852,173999.76163516,0
+MSA.US,D,20160624,000000,46.7606,46.9584,45.8463,46.0076,455708.55956944,0
+MSA.US,D,20160627,000000,45.2963,45.4299,44.2574,44.389,186191.36851779,0
+MSA.US,D,20160628,000000,44.8253,45.5465,44.8066,45.133,132229.71139215,0
+MSA.US,D,20160629,000000,45.8463,46.6942,45.5031,45.6662,117329.30775564,0
+MSA.US,D,20160630,000000,45.6565,47.5392,45.4674,47.5224,156036.80047466,0
+MSA.US,D,20160701,000000,47.3582,48.2525,47.3582,47.6539,91070.15116382,0
+MSA.US,D,20160705,000000,47.2394,47.5915,46.5954,46.8882,90153.405396739,0
+MSA.US,D,20160706,000000,46.5341,47.094,46.3638,46.8506,102319.74365292,0
+MSA.US,D,20160707,000000,46.8219,47.4017,46.4707,46.7606,74912.380675875,0
+MSA.US,D,20160708,000000,47.3927,48.1377,47.3532,47.9547,111099.0752217,0
+MSA.US,D,20160711,000000,48.3545,48.9768,48.1041,48.9224,115208.76462517,0
+MSA.US,D,20160712,000000,49.2024,50.533,49.041,50.4964,230133.5098892,0
+MSA.US,D,20160713,000000,50.8783,50.8783,50.2234,50.6706,156806.98820842,0
+MSA.US,D,20160714,000000,51.0673,51.4007,50.6082,51.3374,244726.64702827,0
+MSA.US,D,20160715,000000,51.6174,51.9706,51.0573,51.8617,170232.71480615,0
+MSA.US,D,20160718,000000,51.8717,52.2061,51.555,52.1684,100895.60386701,0
+MSA.US,D,20160719,000000,51.9261,52.2792,51.3107,51.6729,182984.27445059,0
+MSA.US,D,20160720,000000,51.842,52.4514,50.81,52.0626,112624.28951334,0
+MSA.US,D,20160721,000000,52.6492,52.9124,50.82,51.5916,184847.07759141,0
+MSA.US,D,20160722,000000,50.8684,50.9535,49.4921,50.6883,219818.85657821,0
+MSA.US,D,20160725,000000,50.4885,50.7923,49.9958,50.1877,98272.720443009,0
+MSA.US,D,20160726,000000,50.261,50.5677,50.0897,50.1264,134690.87560698,0
+MSA.US,D,20160727,000000,50.0897,50.2421,49.8543,50.0086,121074.11819339,0
+MSA.US,D,20160728,000000,50.1798,50.1798,49.4437,49.7643,188690.9410448,0
+MSA.US,D,20160729,000000,49.8167,50.7349,49.4823,50.5498,192936.07028597,0
+MSA.US,D,20160801,000000,50.4529,50.7349,49.9404,50.6052,116249.83203431,0
+MSA.US,D,20160802,000000,50.3965,50.6883,49.784,49.8365,85886.039764305,0
+MSA.US,D,20160803,000000,49.6376,49.9562,49.4437,49.9364,86135.693793487,0
+MSA.US,D,20160804,000000,49.9364,50.1877,49.7266,49.8266,91334.966368866,0
+MSA.US,D,20160805,000000,50.2521,51.1117,50.2521,50.8021,278810.99185463,0
+MSA.US,D,20160808,000000,50.6973,50.9703,50.4529,50.5963,70091.126751974,0
+MSA.US,D,20160809,000000,50.4885,50.7823,50.1461,50.7656,84464.93221357,0
+MSA.US,D,20160810,000000,50.8585,50.8684,50.0987,50.1174,100583.28364428,0
+MSA.US,D,20160811,000000,50.2421,50.6973,49.8702,50.1086,145929.34990045,0
+MSA.US,D,20160812,000000,50.07,50.3529,49.6011,49.7553,109720.41896337,0
+MSA.US,D,20160815,000000,49.9463,51.093,49.7553,50.8397,102227.7658527,0
+MSA.US,D,20160816,000000,50.6596,50.7734,50.1413,50.1768,69499.840893382,0
+MSA.US,D,20160817,000000,50.1847,50.5488,49.8484,50.2945,91706.920549997,0
+MSA.US,D,20160818,000000,50.168,51.3859,50.16,51.3759,169336.18394022,0
+MSA.US,D,20160819,000000,51.1474,51.9676,50.6963,51.7589,117265.63081703,0
+MSA.US,D,20160822,000000,51.4581,51.831,51.0485,51.7776,70834.024369179,0
+MSA.US,D,20160823,000000,52.1586,52.5158,52.0517,52.396,92261.819586521,0
+MSA.US,D,20160824,000000,52.4781,52.6414,52.0418,52.2782,59084.113076649,0
+MSA.US,D,20160825,000000,52.0804,52.7313,52.0161,52.6245,78843.168204189,0
+MSA.US,D,20160826,000000,52.6058,53.3419,52.1774,52.3762,68915.630250192,0
+MSA.US,D,20160829,000000,52.4346,53.1707,52.4346,53.0133,65770.191631496,0
+MSA.US,D,20160830,000000,53.146,53.2141,52.5879,53.0332,72586.656298748,0
+MSA.US,D,20160831,000000,52.9401,53.3221,52.3692,53.0035,101992.26225432,0
+MSA.US,D,20160901,000000,52.9481,53.051,52.2051,52.3425,109310.05647006,0
+MSA.US,D,20160902,000000,52.7799,53.1084,52.4514,52.8986,128856.85513553,0
+MSA.US,D,20160906,000000,52.8343,53.2331,51.8587,51.9676,99228.88526733,0
+MSA.US,D,20160907,000000,51.831,52.6779,50.8308,52.4603,111136.47278882,0
+MSA.US,D,20160908,000000,52.3069,52.5969,51.9864,52.115,65706.514692878,0
+MSA.US,D,20160909,000000,51.6035,51.6866,49.9681,50.0037,115641.36350975,0
+MSA.US,D,20160912,000000,49.512,50.9327,49.1637,50.82,113966.5589496,0
+MSA.US,D,20160913,000000,50.2293,50.4054,49.0034,49.0846,122615.50440595,0
+MSA.US,D,20160914,000000,48.8204,49.8395,48.5592,48.8016,90037.169715136,0
+MSA.US,D,20160915,000000,48.9114,50.0552,48.3148,49.9404,81737.942048645,0
+MSA.US,D,20160916,000000,50.6785,50.6785,49.1251,49.6595,295951.20653839,0
+MSA.US,D,20160919,000000,50.0473,50.9327,49.9582,50.82,106904.4832334,0
+MSA.US,D,20160920,000000,51.3137,51.3137,49.6119,49.6298,116308.45524764,0
+MSA.US,D,20160921,000000,50.0037,50.6963,49.603,50.6309,57469.953219947,0
+MSA.US,D,20160922,000000,51.6599,52.4049,50.9426,52.2971,132050.80951699,0
+MSA.US,D,20160923,000000,52.1674,52.1674,50.8684,50.8882,73197.146313431,0
+MSA.US,D,20160926,000000,50.7052,51.099,50.3945,50.4499,102952.47005888,0
+MSA.US,D,20160927,000000,50.5667,51.6412,50.4114,51.3137,95017.110613053,0
+MSA.US,D,20160928,000000,51.4482,52.0418,51.1137,51.9864,79872.106672644,0
+MSA.US,D,20160929,000000,51.9864,51.9864,50.9673,51.1958,83831.195062566,0
+MSA.US,D,20160930,000000,51.3859,53.0233,51.0683,52.8174,126619.0655784,0
+MSA.US,D,20161003,000000,52.4514,52.5702,51.9231,52.4148,86574.357148408,0
+MSA.US,D,20161004,000000,52.5969,52.9234,52.0705,52.2694,118135.88231147,0
+MSA.US,D,20161005,000000,52.6949,52.9579,51.9963,52.2782,92117.28304331,0
+MSA.US,D,20161006,000000,51.9765,53.0332,51.6035,53.0233,64893.875666711,0
+MSA.US,D,20161007,000000,52.9144,52.9144,51.8222,52.214,89097.176811733,0
+MSA.US,D,20161010,000000,52.5513,53.3992,52.5513,53.2141,66094.640794927,0
+MSA.US,D,20161011,000000,53.1084,53.2241,51.1039,51.468,76659.958880158,0
+MSA.US,D,20161012,000000,51.6499,52.3069,51.3235,51.9043,56357.122911727,0
+MSA.US,D,20161013,000000,51.2434,51.6866,51.0129,51.2434,63851.797512509,0
+MSA.US,D,20161014,000000,51.4956,52.0893,50.9594,51.1671,65320.410080943,0
+MSA.US,D,20161017,000000,50.8298,51.5155,50.8298,51.0683,76875.247577389,0
+MSA.US,D,20161018,000000,51.7341,52.1497,50.8595,51.8687,56413.724634942,0
+MSA.US,D,20161019,000000,52.0893,52.9579,51.5422,52.8709,89994.718422724,0
+MSA.US,D,20161020,000000,52.6156,53.1509,52.1951,52.4346,79923.654670573,0
+MSA.US,D,20161021,000000,51.749,52.4861,51.6412,52.4416,58317.968323125,0
+MSA.US,D,20161024,000000,53.2598,53.6426,52.5058,52.7413,60624.48854416,0
+MSA.US,D,20161025,000000,52.761,52.775,51.2335,51.3482,89031.478383,0
+MSA.US,D,20161026,000000,51.0386,51.3859,50.3945,50.54,79441.529278183,0
+MSA.US,D,20161027,000000,50.8882,51.1771,50.0473,50.1927,168410.34146762,0
+MSA.US,D,20161028,000000,52.7799,53.0885,50.1413,50.2768,229346.13948947,0
+MSA.US,D,20161031,000000,51.2236,53.6525,51.2236,53.051,286957.59701746,0
+MSA.US,D,20161101,000000,53.043,53.043,51.4769,51.5511,135316.52679752,0
+MSA.US,D,20161102,000000,51.1958,51.8587,50.4341,51.1771,108216.43031793,0
+MSA.US,D,20161103,000000,51.367,51.56,50.8298,50.9169,89593.452634928,0
+MSA.US,D,20161104,000000,51.0386,51.4581,50.2945,51.0485,135840.09273726,0
+MSA.US,D,20161107,000000,52.396,53.4171,51.4581,51.9676,191068.21341985,0
+MSA.US,D,20161108,000000,51.7866,52.0893,51.5244,51.6689,111683.28586488,0
+MSA.US,D,20161109,000000,51.3028,53.7169,50.7002,53.5447,312015.98848106,0
+MSA.US,D,20161110,000000,53.5447,55.1504,53.2875,54.4618,424942.49076657,0
+MSA.US,D,20161111,000000,54.4618,57.0134,54.4618,56.8501,278112.56701996,0
+MSA.US,D,20161114,000000,57.3339,58.4133,56.6029,57.3162,144328.32972949,0
+MSA.US,D,20161115,000000,57.2073,57.8287,56.2752,56.6216,147222.09282889,0
+MSA.US,D,20161116,000000,56.5177,57.8098,56.5177,57.7524,205800.83337683,0
+MSA.US,D,20161117,000000,57.5714,58.3679,57.3883,58.3233,153814.1720934,0
+MSA.US,D,20161118,000000,58.452,58.5043,57.7168,57.9661,134528.14565273,0
+MSA.US,D,20161121,000000,58.1214,59.2929,57.608,57.7168,181781.48783226,0
+MSA.US,D,20161122,000000,58.1501,58.1501,57.5991,57.8187,182766.96426325,0
+MSA.US,D,20161123,000000,57.6654,58.2679,57.5674,58.0552,109577.90391027,0
+MSA.US,D,20161125,000000,58.3402,58.3402,57.5892,57.9236,58968.888140103,0
+MSA.US,D,20161128,000000,57.7,57.8949,56.6394,57.4636,142747.52445968,0
+MSA.US,D,20161129,000000,57.4735,57.8781,57.0411,57.0777,150123.94188875,0
+MSA.US,D,20161130,000000,57.5714,57.9741,56.8324,56.8947,125414.25746996,0
+MSA.US,D,20161201,000000,57.0678,57.3528,56.5177,57.2865,194995.96871298,0
+MSA.US,D,20161202,000000,56.9768,57.9414,56.9768,57.4339,94968.594850297,0
+MSA.US,D,20161205,000000,58.0265,58.6616,57.4082,58.2858,110857.50715297,0
+MSA.US,D,20161206,000000,58.5796,59.3018,57.4536,58.9912,219958.33939613,0
+MSA.US,D,20161207,000000,58.9011,60.0448,58.2234,59.8687,161299.74998866,0
+MSA.US,D,20161208,000000,60.2982,62.168,59.8321,62.1304,230588.34516505,0
+MSA.US,D,20161209,000000,62.451,62.7557,61.8187,62.6409,162724.90051963,0
+MSA.US,D,20161212,000000,62.5232,63.0446,61.6901,62.3223,150399.87528942,0
+MSA.US,D,20161213,000000,62.541,63.0011,61.4715,62.3778,132310.57099675,0
+MSA.US,D,20161214,000000,62.0394,62.442,61.699,61.8751,127899.67956616,0
+MSA.US,D,20161215,000000,62.1304,63.6867,61.3726,63.2939,175901.98383323,0
+MSA.US,D,20161216,000000,63.4116,63.9044,62.7092,62.9189,741834.31340463,0
+MSA.US,D,20161219,000000,62.9724,63.285,61.416,62.6132,159534.9891184,0
+MSA.US,D,20161220,000000,63.0911,64.0528,62.7072,63.7589,149706.50418003,0
+MSA.US,D,20161221,000000,63.5491,65.242,63.4393,64.959,227130.5863236,0
+MSA.US,D,20161222,000000,64.7562,64.8413,63.4947,64.2912,157076.85713875,0
+MSA.US,D,20161223,000000,64.5197,64.9868,64.0785,64.7097,110469.38105092,0
+MSA.US,D,20161227,000000,64.5939,65.2252,64.126,64.3099,118213.70968088,0
+MSA.US,D,20161228,000000,64.5761,64.7008,63.0356,63.2187,88007.593639833,0
+MSA.US,D,20161229,000000,63.3949,63.6313,62.6053,63.6224,128603.15812612,0
+MSA.US,D,20161230,000000,63.9628,63.9992,63.1109,63.4581,124811.85341573,0
+MSA.US,D,20170103,000000,64.0429,64.5297,62.8418,63.4483,151108.40757468,0
+MSA.US,D,20170104,000000,63.6125,64.8224,63.6125,63.9895,230639.89316297,0
+MSA.US,D,20170105,000000,63.8865,64.0172,62.8071,62.9378,119657.05362288,0
+MSA.US,D,20170106,000000,63.1732,63.1732,62.4974,62.5074,74193.740940048,0
+MSA.US,D,20170109,000000,62.3402,62.9278,61.9275,62.2105,192691.46998207,0
+MSA.US,D,20170110,000000,62.5232,64.5671,62.169,63.6224,203446.8081381,0
+MSA.US,D,20170111,000000,63.4581,63.8232,62.6894,63.6965,126784.82776782,0
+MSA.US,D,20170112,000000,63.3374,63.4483,61.6813,62.6409,77619.155939652,0
+MSA.US,D,20170113,000000,63.0822,64.1487,63.0822,63.6224,101459.59960906,0
+MSA.US,D,20170117,000000,63.2573,63.6036,62.257,62.3876,77220.922387027,0
+MSA.US,D,20170118,000000,62.6706,62.6993,62.0849,62.35,129404.67895665,0
+MSA.US,D,20170119,000000,62.6508,62.8902,61.0145,61.3993,136471.80839815,0
+MSA.US,D,20170120,000000,61.4427,61.9642,61.4319,61.6268,151505.63038224,0
+MSA.US,D,20170123,000000,61.4715,61.8267,60.8412,61.144,108405.43964367,0
+MSA.US,D,20170124,000000,61.6091,62.6409,61.2875,62.442,301081.74844987,0
+MSA.US,D,20170125,000000,63.3029,65.6535,63.3029,65.5567,729692.23302982,0
+MSA.US,D,20170126,000000,65.517,67.2841,65.3726,66.8705,402577.734881,0
+MSA.US,D,20170127,000000,67.1643,68.1973,66.541,68.1973,315513.16637974,0
+MSA.US,D,20170130,000000,67.6867,67.7402,65.9008,66.726,330035.55136477,0
+MSA.US,D,20170131,000000,66.2857,67.0249,65.0312,65.3063,1743410.9024107,0
+MSA.US,D,20170201,000000,65.9752,67.2652,64.4623,64.9868,217621.49682338,0
+MSA.US,D,20170202,000000,65.2053,65.432,64.4178,64.7463,212985.20924498,0
+MSA.US,D,20170203,000000,65.4083,66.0018,64.9669,65.3815,219925.9955543,0
+MSA.US,D,20170206,000000,65.2617,65.3805,63.1683,63.2939,193676.94641305,0
+MSA.US,D,20170207,000000,63.4116,63.8865,62.7627,62.8704,176553.91439527,0
+MSA.US,D,20170208,000000,62.8804,62.8804,61.6091,62.0749,208792.6387468,0
+MSA.US,D,20170209,000000,62.1036,63.7876,62.1036,62.8517,224981.74233152,0
+MSA.US,D,20170210,000000,63.2028,63.7382,62.8834,63.4057,197356.05842208,0
+MSA.US,D,20170213,000000,63.48,64.123,62.8606,63.3049,215786.99454415,0
+MSA.US,D,20170214,000000,62.9091,63.4136,62.4133,63.378,205369.24523731,0
+MSA.US,D,20170215,000000,63.286,63.7827,62.6885,63.4057,119726.79503184,0
+MSA.US,D,20170216,000000,63.6164,63.7926,62.7884,63.7639,148017.54918908,0
+MSA.US,D,20170217,000000,63.5788,64.3703,63.2732,64.2794,136550.64651263,0
+MSA.US,D,20170221,000000,64.397,65.0599,63.9488,64.3259,199306.79638289,0
+MSA.US,D,20170222,000000,64.0666,64.4801,63.5601,64.1873,90156.437631912,0
+MSA.US,D,20170223,000000,64.2507,64.3357,62.8804,63.8104,189518.74124682,0
+MSA.US,D,20170224,000000,61.519,66.6518,61.3072,65.0045,383716.22136445,0
+MSA.US,D,20170227,000000,65.0233,67.1573,64.7205,67.1109,238026.4180426,0
+MSA.US,D,20170228,000000,66.5231,67.1573,65.7871,66.452,202999.04807765,0
+MSA.US,D,20170301,000000,67.5997,68.4436,67.3048,67.5442,322787.49855801,0
+MSA.US,D,20170302,000000,67.5087,68.6474,66.8972,67.9766,229986.95185587,0
+MSA.US,D,20170303,000000,67.5997,67.9172,66.5648,67.0269,187345.63937336,0
+MSA.US,D,20170306,000000,66.6885,67.186,66.4123,66.8546,189288.29137373,0
+MSA.US,D,20170307,000000,66.7804,66.7804,64.96,65.1608,259447.13804456,0
+MSA.US,D,20170308,000000,64.9946,65.3518,64.1685,64.4703,233506.36614582,0
+MSA.US,D,20170309,000000,64.5098,65.235,63.4057,63.57,146111.28401079,0
+MSA.US,D,20170310,000000,64.3803,64.3803,62.8902,63.4513,237311.82128701,0
+MSA.US,D,20170313,000000,63.3306,63.754,62.8418,63.0021,211042.55724461,0
+MSA.US,D,20170314,000000,62.4954,63.193,61.9226,62.8071,224578.45505361,0
+MSA.US,D,20170315,000000,63.0456,64.8224,63.0456,64.5564,240443.1094749,0
+MSA.US,D,20170316,000000,64.6108,65.153,64.4356,64.5464,169532.26848136,0
+MSA.US,D,20170317,000000,64.6108,65.7782,63.9004,65.4814,513079.45977375,0
+MSA.US,D,20170320,000000,65.4814,65.4913,64.3536,64.6108,106134.29549964,0
+MSA.US,D,20170321,000000,65.1975,65.1975,62.7715,62.8161,228274.7497286,0
+MSA.US,D,20170322,000000,62.7982,63.6343,62.539,62.9378,103209.19930346,0
+MSA.US,D,20170323,000000,63.1831,64.2892,63.0733,63.8104,113685.57182364,0
+MSA.US,D,20170324,000000,64.0132,64.4456,62.9378,63.2296,80928.335257651,0
+MSA.US,D,20170327,000000,62.263,63.3404,61.6664,63.0733,90371.726329143,0
+MSA.US,D,20170328,000000,62.8606,63.7193,62.3659,63.6164,183452.24941217,0
+MSA.US,D,20170329,000000,63.47,63.7105,62.8991,63.5442,145170.28036233,0
+MSA.US,D,20170330,000000,63.5887,64.2051,63.1663,64.0755,179887.35159465,0
+MSA.US,D,20170331,000000,64.1596,65.7396,64.1596,65.0135,217551.75541442,0
+MSA.US,D,20170403,000000,65.2835,66.1868,63.5571,63.8351,176995.60998536,0
+MSA.US,D,20170404,000000,63.7737,64.0232,62.6696,63.0634,143630.91563988,0
+MSA.US,D,20170405,000000,63.4877,64.0755,62.3194,62.3856,129832.22411595,0
+MSA.US,D,20170406,000000,62.44,63.47,62.1146,63.4513,131467.60961886,0
+MSA.US,D,20170407,000000,63.2781,63.9915,62.5776,62.7082,185654.6628923,0
+MSA.US,D,20170410,000000,62.8606,64.0666,62.5489,62.9822,153842.472955,0
+MSA.US,D,20170411,000000,62.7369,63.9955,62.7082,63.9955,129271.26060908,0
+MSA.US,D,20170412,000000,63.754,63.754,62.5212,62.6132,106459.75540813,0
+MSA.US,D,20170413,000000,62.5776,62.5776,61.42,61.429,125418.30045018,0
+MSA.US,D,20170417,000000,61.5002,62.3559,61.42,62.2996,116601.5713143,0
+MSA.US,D,20170418,000000,61.8069,63.1583,61.6387,63.0119,154662.18719657,0
+MSA.US,D,20170419,000000,63.3117,63.3117,62.3956,62.7627,166821.45023735,0
+MSA.US,D,20170420,000000,63.1831,63.9865,62.4687,63.8826,161660.58597416,0
+MSA.US,D,20170421,000000,63.9488,64.1962,62.8704,63.939,192800.63044827,0
+MSA.US,D,20170424,000000,64.9135,66.7359,64.0576,66.5401,285852.85266969,0
+MSA.US,D,20170425,000000,67.3325,68.5544,66.9565,67.3661,433128.51498663,0
+MSA.US,D,20170426,000000,69.054,74.829,69.054,74.3877,919632.45496559,0
+MSA.US,D,20170427,000000,74.2661,75.5265,73.4469,74.0929,368650.05553852,0
+MSA.US,D,20170428,000000,74.3877,74.3877,71.5254,71.5996,1466402.0689934,0
+MSA.US,D,20170501,000000,72.1794,72.226,71.0021,71.9954,321954.64463069,0
+MSA.US,D,20170502,000000,72.2547,72.7404,71.3711,72.6572,296889.17795168,0
+MSA.US,D,20170503,000000,72.3723,72.7404,71.5611,72.6285,160418.38029859,0
+MSA.US,D,20170504,000000,72.6572,72.8047,71.4344,72.6198,235056.8490639,0
+MSA.US,D,20170505,000000,72.8323,73.1807,72.1457,72.87,393099.97847755,0
+MSA.US,D,20170508,000000,72.6285,73.1954,71.8678,72.226,113542.04602547,0
+MSA.US,D,20170509,000000,71.9479,72.3081,71.3236,71.5996,141517.4477248,0
+MSA.US,D,20170510,000000,71.1514,72.1418,70.827,71.6294,300941.25488688,0
+MSA.US,D,20170511,000000,71.4443,72.7503,70.5965,72.6118,186345.00176652,0
+MSA.US,D,20170512,000000,72.3812,72.3812,71.5007,71.7184,132486.44063673,0
+MSA.US,D,20170515,000000,72.1131,72.8047,71.7382,71.8223,94435.932205035,0
+MSA.US,D,20170516,000000,71.9014,72.6475,71.2207,72.593,202050.9692138,0
+MSA.US,D,20170517,000000,71.1604,72.5484,70.5717,70.9744,182016.99143063,0
+MSA.US,D,20170518,000000,70.9744,71.7569,70.6341,71.2691,146694.48390891,0
+MSA.US,D,20170519,000000,71.6215,72.591,71.38,71.5017,149180.91675018,0
+MSA.US,D,20170522,000000,72.3575,73.7536,71.6531,73.6348,165485.24527144,0
+MSA.US,D,20170523,000000,73.894,74.9091,73.139,74.4926,226630.26752018,0
+MSA.US,D,20170524,000000,74.7429,75.1861,73.6802,73.9128,144499.1456442,0
+MSA.US,D,20170525,000000,74.3728,74.8527,73.0619,73.2825,230882.47197676,0
+MSA.US,D,20170526,000000,73.2825,73.4192,72.7839,73.339,139096.71331228,0
+MSA.US,D,20170530,000000,73.1075,73.9929,72.7088,73.7536,95394.118519472,0
+MSA.US,D,20170531,000000,74.2165,75.1218,73.0243,74.9289,172028.8087732,0
+MSA.US,D,20170601,000000,75.4799,77.0333,74.6558,77.0244,176320.43228701,0
+MSA.US,D,20170602,000000,76.9591,78.4016,75.4166,76.9254,157102.12576519,0
+MSA.US,D,20170605,000000,76.8493,77.6962,75.8046,75.8313,117047.30988462,0
+MSA.US,D,20170606,000000,75.0091,76.8957,74.1917,76.2567,119820.79432218,0
+MSA.US,D,20170607,000000,76.3982,76.684,75.2791,75.66,145883.86637286,0
+MSA.US,D,20170608,000000,75.4988,77.1263,74.7706,76.7117,175113.60268845,0
+MSA.US,D,20170609,000000,76.7543,77.6625,76.3882,76.9868,241616.58448657,0
+MSA.US,D,20170612,000000,77.0976,77.9138,76.4436,76.684,166142.22955877,0
+MSA.US,D,20170613,000000,76.9868,77.0976,76.0726,76.2942,141933.87468846,0
+MSA.US,D,20170614,000000,76.4772,76.8493,75.5274,76.3882,140271.199069,0
+MSA.US,D,20170615,000000,75.1495,75.7372,74.5845,74.9477,176604.45164814,0
+MSA.US,D,20170616,000000,74.6509,77.0056,74.6509,76.9334,366540.63060367,0
+MSA.US,D,20170619,000000,77.1737,77.6457,76.3091,76.684,172303.73142881,0
+MSA.US,D,20170620,000000,76.3505,76.5069,75.3265,75.5641,127813.76623628,0
+MSA.US,D,20170621,000000,75.5453,76.1844,74.816,75.0546,113571.35763214,0
+MSA.US,D,20170622,000000,74.5945,75.6739,74.0206,74.4025,261617.20768284,0
+MSA.US,D,20170623,000000,74.5114,74.8853,73.3291,74.2344,671697.70312507,0
+MSA.US,D,20170626,000000,74.2898,74.6044,72.3121,73.2558,410943.67172127,0
+MSA.US,D,20170627,000000,73.2638,74.5945,72.6722,73.6625,192247.75290187,0
+MSA.US,D,20170628,000000,74.8428,77.2184,74.8428,77.0244,217351.62789304,0
+MSA.US,D,20170629,000000,77.0976,77.0976,74.4214,75.2327,176661.05337136,0
+MSA.US,D,20170630,000000,75.3622,76.2131,74.6409,74.9922,229385.5585467,0
+MSA.US,D,20170703,000000,75.3712,75.3712,73.7079,74.4302,182244.40906856,0
+MSA.US,D,20170705,000000,74.0404,74.9576,73.5042,73.7713,414989.68418613,0
+MSA.US,D,20170706,000000,73.0343,73.4864,71.8965,72.0646,263663.96642412,0
+MSA.US,D,20170707,000000,72.2951,74.2244,72.1834,74.078,191391.65183823,0
+MSA.US,D,20170710,000000,73.5507,74.0206,72.9492,73.4963,204079.53454404,0
+MSA.US,D,20170711,000000,73.6982,74.7616,73.3755,73.8287,189434.84940706,0
+MSA.US,D,20170712,000000,74.4579,75.6452,73.9128,74.1523,246451.98884127,0
+MSA.US,D,20170713,000000,74.2244,74.2244,73.1075,73.7624,116373.14293132,0
+MSA.US,D,20170714,000000,73.7536,74.4025,73.6259,73.7079,165999.71450567,0
+MSA.US,D,20170717,000000,73.6982,74.0691,73.3568,73.7159,120585.92833065,0
+MSA.US,D,20170718,000000,72.9392,73.7119,72.9086,73.5309,169854.69615468,0
+MSA.US,D,20170719,000000,73.4963,74.0958,73.4963,73.8475,185081.57044473,0
+MSA.US,D,20170720,000000,73.9128,73.9554,73.2925,73.3954,116489.37861292,0
+MSA.US,D,20170721,000000,73.6259,73.8287,73.0807,73.431,130905.63536692,0
+MSA.US,D,20170724,000000,72.9966,74.4382,72.6919,73.3024,147193.79196728,0
+MSA.US,D,20170725,000000,73.5606,73.9831,72.682,73.8574,232128.72063256,0
+MSA.US,D,20170726,000000,73.885,74.0009,73.2381,73.6348,223679.90269756,0
+MSA.US,D,20170727,000000,73.8772,73.8772,72.1636,72.6088,187456.82132968,0
+MSA.US,D,20170728,000000,72.6088,73.1994,71.9707,72.9115,165103.18363973,0
+MSA.US,D,20170731,000000,73.1163,74.2561,72.6355,74.0593,530562.31703198,0
+MSA.US,D,20170801,000000,74.6044,74.8616,72.3208,72.4901,182842.77014255,0
+MSA.US,D,20170802,000000,72.2121,72.4713,70.9536,72.3398,226275.49600503,0
+MSA.US,D,20170803,000000,72.3308,72.9966,71.2207,71.4255,150302.8437639,0
+MSA.US,D,20170804,000000,67.1762,69.2826,65.7999,66.916,506570.26160396,0
+MSA.US,D,20170807,000000,66.9061,67.7866,66.5212,66.8794,345567.67066217,0
+MSA.US,D,20170808,000000,66.7042,67.1485,65.3291,65.523,324552.25942826,0
+MSA.US,D,20170809,000000,65.1263,65.4102,63.0733,63.4897,428251.67008457,0
+MSA.US,D,20170810,000000,63.1119,63.2504,61.5397,61.5764,358262.62858339,0
+MSA.US,D,20170811,000000,61.1717,62.3055,60.9294,61.1262,314857.19283747,0
+MSA.US,D,20170814,000000,61.5517,63.9093,61.4774,63.2128,552023.46683622,0
+MSA.US,D,20170815,000000,63.2128,64.3852,63.1673,63.5204,321071.2534505,0
+MSA.US,D,20170816,000000,63.8163,65.1737,63.8163,64.3653,384595.56956441,0
+MSA.US,D,20170817,000000,64.1616,64.8651,63.7183,64.0319,350249.44176815,0
+MSA.US,D,20170818,000000,63.6224,64.8403,63.6224,63.7272,223979.08323457,0
+MSA.US,D,20170821,000000,63.7183,64.2635,63.2722,64.125,213449.14122635,0
+MSA.US,D,20170822,000000,64.2734,65.8603,64.2734,65.4883,204494.95076264,0
+MSA.US,D,20170823,000000,64.8304,65.5854,64.6533,64.6721,190160.56435828,0
+MSA.US,D,20170824,000000,65.0629,65.9078,64.9234,65.0145,157581.2189224,0
+MSA.US,D,20170825,000000,65.3873,66.076,65.1093,65.7782,111256.75145066,0
+MSA.US,D,20170828,000000,66.0196,66.3164,65.3132,65.8702,318208.82344788,0
+MSA.US,D,20170829,000000,65.4883,66.5024,65.3616,65.6753,147350.45745118,0
+MSA.US,D,20170830,000000,65.6565,66.4094,65.6565,66.3066,126106.61783429,0
+MSA.US,D,20170831,000000,66.6608,67.747,66.3728,67.6718,180575.66897876,0
+MSA.US,D,20170901,000000,67.933,67.933,66.6518,66.8546,145105.59267865,0
+MSA.US,D,20170905,000000,66.7449,67.2504,65.9168,66.1216,130260.78002029,0
+MSA.US,D,20170906,000000,66.2986,66.6211,65.9445,66.2799,131345.30946691,0
+MSA.US,D,20170907,000000,66.448,66.8002,65.9445,66.5381,175717.01748773,0
+MSA.US,D,20170908,000000,66.2799,66.5222,65.5764,65.702,439036.31984726,0
+MSA.US,D,20170911,000000,66.458,67.5621,66.2521,66.8823,388275.69231847,0
+MSA.US,D,20170912,000000,67.0892,67.571,65.2786,66.7162,950601.68352498,0
+MSA.US,D,20170913,000000,66.2234,67.6254,66.2234,67.2731,198780.19820798,0
+MSA.US,D,20170914,000000,67.2909,68.2991,66.8992,68.2309,147953.87225047,0
+MSA.US,D,20170915,000000,68.4901,69.5497,68.2012,69.0856,776151.12959422,0
+MSA.US,D,20170918,000000,69.0194,69.4933,68.3159,68.5,200967.45051224,0
+MSA.US,D,20170919,000000,68.5474,69.1945,68.3852,69.139,173459.01302945,0
+MSA.US,D,20170920,000000,69.2519,69.6131,68.8611,69.2608,295819.80968093,0
+MSA.US,D,20170921,000000,69.336,69.893,68.9639,69.7366,127552.99401147,0
+MSA.US,D,20170922,000000,69.6318,71.6581,69.6318,71.4908,167128.71673482,0
+MSA.US,D,20170925,000000,71.4542,72.3427,70.7567,71.5818,112302.87258508,0
+MSA.US,D,20170926,000000,71.6313,72.6148,71.5096,72.0923,219955.30716096,0
+MSA.US,D,20170927,000000,72.4465,74.4085,72.215,74.1859,259326.85938272,0
+MSA.US,D,20170928,000000,74.0444,75.0645,73.3855,75.0368,156573.50610016,0
+MSA.US,D,20170929,000000,75.0466,75.3275,73.2271,73.8505,305384.49015931,0
+MSA.US,D,20171002,000000,73.9247,75.3178,73.2271,75.3178,170154.88743674,0
+MSA.US,D,20171003,000000,72.3427,72.9095,70.5251,72.0676,360097.13086261,0
+MSA.US,D,20171004,000000,71.9064,71.9192,70.3936,70.6736,337473.62424234,0
+MSA.US,D,20171005,000000,71.1198,71.8797,70.8478,71.7976,126195.56339934,0
+MSA.US,D,20171006,000000,71.6215,72.3615,71.5541,72.3525,238489.33927891,0
+MSA.US,D,20171009,000000,72.2537,72.2981,71.4245,71.8717,118299.62301076,0
+MSA.US,D,20171010,000000,72.3525,72.4762,71.6926,72.03,141418.39470917,0
+MSA.US,D,20171011,000000,72.3348,72.6879,71.9914,72.6405,138257.79491462,0
+MSA.US,D,20171012,000000,72.4169,73.2173,72.0766,73.0323,130635.76643659,0
+MSA.US,D,20171013,000000,73.4478,73.6318,72.6781,73.2074,179820.64242085,0
+MSA.US,D,20171016,000000,73.2638,73.9157,73.1887,73.5418,198421.38371259,0
+MSA.US,D,20171017,000000,73.2727,74.8616,73.2727,74.454,162481.31096078,0
+MSA.US,D,20171018,000000,74.5371,75.476,74.2928,75.0743,150806.19480251,0
+MSA.US,D,20171019,000000,74.5272,76.4515,74.4728,76.3476,236516.36492681,0
+MSA.US,D,20171020,000000,79.5057,79.6907,75.6976,76.7107,334879.04167994,0
+MSA.US,D,20171023,000000,76.6267,76.9878,74.7993,74.9664,320008.96039515,0
+MSA.US,D,20171024,000000,75.1683,75.8817,73.987,75.5383,183737.27951837,0
+MSA.US,D,20171025,000000,75.4087,75.4186,72.9669,74.0345,160991.47274615,0
+MSA.US,D,20171026,000000,74.6855,76.6554,73.6822,76.2191,163300.0144573,0
+MSA.US,D,20171027,000000,76.0696,76.5703,75.2138,75.5196,186338.93729618,0
+MSA.US,D,20171030,000000,75.2614,75.7065,72.9027,73.1787,132624.9127096,0
+MSA.US,D,20171031,000000,73.9959,74.4639,73.339,73.8406,362116.59948735,0
+MSA.US,D,20171101,000000,74.7242,74.7242,72.8373,73.8129,192521.66481242,0
+MSA.US,D,20171102,000000,73.5705,73.9632,73.1787,73.618,113352.02595468,0
+MSA.US,D,20171103,000000,73.8505,74.3689,73.4577,74.0444,353641.50218086,0
+MSA.US,D,20171106,000000,74.1483,74.2117,73.0412,73.0986,117354.57638208,0
+MSA.US,D,20171107,000000,73.3291,73.6822,72.5277,73.339,143993.77311548,0
+MSA.US,D,20171108,000000,72.8838,73.0511,71.7213,73.0323,93879.011678396,0
+MSA.US,D,20171109,000000,72.215,73.2825,71.3415,72.9284,124105.3426206,0
+MSA.US,D,20171110,000000,72.5218,73.247,72.3902,72.596,81203.257913269,0
+MSA.US,D,20171113,000000,71.841,73.25,71.5968,73.2104,97343.845735238,0
+MSA.US,D,20171114,000000,72.9492,73.9929,71.9746,73.9464,133157.57535486,0
+MSA.US,D,20171115,000000,73.6318,73.7129,72.6879,72.9492,112870.91130735,0
+MSA.US,D,20171116,000000,73.154,74.6766,73.154,74.0603,150338.21984092,0
+MSA.US,D,20171117,000000,73.5269,74.3679,72.7068,74.0603,90982.216343825,0
+MSA.US,D,20171120,000000,74.1453,74.638,73.7099,74.4431,77595.908803331,0
+MSA.US,D,20171121,000000,74.638,74.8527,73.8465,74.8428,145796.94229792,0
+MSA.US,D,20171122,000000,75.0853,75.105,74.2274,74.4431,82569.785230903,0
+MSA.US,D,20171124,000000,74.7242,74.7863,74.1552,74.5361,40816.917653865,0
+MSA.US,D,20171127,000000,74.4886,75.1604,74.4886,75.105,159547.11805909,0
+MSA.US,D,20171128,000000,75.4404,77.9861,75.1881,77.8504,159101.37948877,0
+MSA.US,D,20171129,000000,77.8307,79.9658,77.4369,79.4443,186359.15219732,0
+MSA.US,D,20171130,000000,79.7243,80.5703,79.5373,80.2358,208723.90808289,0
+MSA.US,D,20171201,000000,79.9658,80.0321,76.9976,78.1097,168588.23259773,0
+MSA.US,D,20171204,000000,79.1921,79.4939,77.2698,77.4092,261265.46840286,0
+MSA.US,D,20171205,000000,77.9494,77.9761,76.3545,76.3545,124070.97728865,0
+MSA.US,D,20171206,000000,76.4119,77.0174,76.0488,76.4119,81809.704947723,0
+MSA.US,D,20171207,000000,76.3457,77.2895,75.9637,76.6929,202597.78228985,0
+MSA.US,D,20171208,000000,76.9264,77.3538,75.2079,75.2356,142157.24934615,0
+MSA.US,D,20171211,000000,75.105,75.105,73.1084,73.7049,262657.26434693,0
+MSA.US,D,20171212,000000,73.7049,74.2097,72.9037,72.9789,216384.34487309,0
+MSA.US,D,20171213,000000,72.8086,74.3679,72.8086,73.4517,145879.82339263,0
+MSA.US,D,20171214,000000,73.7049,74.3284,72.0696,72.2883,202584.64260412,0
+MSA.US,D,20171215,000000,72.8086,74.8903,72.7404,73.6962,612098.11006913,0
+MSA.US,D,20171218,000000,74.5361,75.5136,74.4976,75.2731,134560.48949457,0
+MSA.US,D,20171219,000000,75.3662,76.4506,74.2097,74.3284,120974.0544327,0
+MSA.US,D,20171220,000000,74.7596,75.6382,74.0118,74.1552,112663.70857058,0
+MSA.US,D,20171221,000000,74.1552,75.2821,74.1552,74.815,101258.46134263,0
+MSA.US,D,20171222,000000,74.6667,74.7776,73.8465,74.0603,144595.16642465,0
+MSA.US,D,20171226,000000,73.9841,74.4817,73.145,73.3044,71305.031565937,0
+MSA.US,D,20171227,000000,73.2855,74.2067,72.7156,73.3142,86970.569210918,0
+MSA.US,D,20171228,000000,73.3993,73.4032,72.6505,73.3142,82143.250816671,0
+MSA.US,D,20171229,000000,73.2855,73.7466,72.3071,72.3238,121257.06304879,0
+MSA.US,D,20180102,000000,72.7256,73.8564,72.4752,73.5843,155670.91076388,0
+MSA.US,D,20180103,000000,73.6408,74.1255,72.6879,73.2855,91481.524402191,0
+MSA.US,D,20180104,000000,73.613,74.1937,73.2203,73.342,132781.5781935,0
+MSA.US,D,20180105,000000,73.4439,73.7703,72.6692,73.3044,137156.08280203,0
+MSA.US,D,20180108,000000,73.154,74.3481,72.6148,73.9217,247928.68737017,0
+MSA.US,D,20180109,000000,73.8762,74.3679,72.7156,72.8937,209945.89885731,0
+MSA.US,D,20180110,000000,72.772,73.8366,72.1943,73.5665,274347.54168106,0
+MSA.US,D,20180111,000000,73.7892,75.9637,73.7049,75.0011,326286.69794679,0
+MSA.US,D,20180112,000000,75.1237,75.8609,74.2729,74.6855,96296.713855749,0
+MSA.US,D,20180116,000000,75.1792,76.3734,74.3975,74.4075,103808.57112251,0
+MSA.US,D,20180117,000000,74.7776,75.9598,73.8277,75.4602,143505.58325275,0
+MSA.US,D,20180118,000000,75.2911,75.7679,74.2461,74.2828,164719.10051792,0
+MSA.US,D,20180119,000000,74.0701,75.2454,73.8762,75.2168,123705.08757786,0
+MSA.US,D,20180122,000000,74.7339,74.8903,73.9217,74.8527,95782.244621522,0
+MSA.US,D,20180123,000000,74.5441,75.3385,74.1156,75.2079,101563.70634997,0
+MSA.US,D,20180124,000000,75.658,75.8036,74.1156,74.2997,118551.29853006,0
+MSA.US,D,20180125,000000,74.5618,74.6667,73.6318,74.3195,269688.00696634,0
+MSA.US,D,20180126,000000,74.3877,75.2644,74.0316,74.9774,309179.83784993,0
+MSA.US,D,20180129,000000,74.9674,75.4028,74.453,74.4976,188333.13729447,0
+MSA.US,D,20180130,000000,73.613,74.5401,72.7919,73.3598,134632.25239364,0
+MSA.US,D,20180131,000000,73.8564,75.1327,72.6692,73.0619,367840.44874752,0
+MSA.US,D,20180201,000000,72.8383,74.0701,72.6148,74.0603,128738.59796382,0
+MSA.US,D,20180202,000000,73.6031,74.1552,73.1916,73.5843,136305.03546368,0
+MSA.US,D,20180205,000000,72.7552,73.5091,70.7656,70.9061,263912.60970824,0
+MSA.US,D,20180206,000000,70.1146,71.2969,68.114,68.7602,243712.86973566,0
+MSA.US,D,20180207,000000,68.2397,69.981,68.124,69.6665,319185.20317335,0
+MSA.US,D,20180208,000000,69.7416,69.7416,67.8925,67.8925,221980.84025604,0
+MSA.US,D,20180209,000000,68.4901,68.9392,66.6805,68.403,131744.55376458,0
+MSA.US,D,20180212,000000,68.6672,69.9553,68.2397,69.246,127037.51403217,0
+MSA.US,D,20180213,000000,68.8977,70.9417,68.8977,70.3708,304673.93638395,0
+MSA.US,D,20180214,000000,70.071,72.1794,69.985,71.9539,229340.07501913,0
+MSA.US,D,20180215,000000,72.5277,72.9956,71.6709,72.8917,79966.105962985,0
+MSA.US,D,20180216,000000,72.593,73.3954,72.593,72.7433,99674.623837653,0
+MSA.US,D,20180220,000000,72.4901,73.8307,71.5601,71.6709,142197.67914845,0
+MSA.US,D,20180221,000000,74.1206,77.3351,72.9017,75.2267,320940.86733809,0
+MSA.US,D,20180222,000000,77.5527,77.7406,75.4236,77.3825,207567.6157372,0
+MSA.US,D,20180223,000000,78.0177,78.3946,76.6039,78.3679,140814.97990989,0
+MSA.US,D,20180226,000000,78.6677,79.8925,77.8237,79.4375,192064.80804646,0
+MSA.US,D,20180227,000000,79.2118,79.9024,76.8097,76.9344,307176.54114612,0
+MSA.US,D,20180228,000000,77.4012,77.7456,75.5344,75.5828,217469.88506476,0
+MSA.US,D,20180301,000000,75.5255,77.3548,74.8033,76.3792,288465.62864313,0
+MSA.US,D,20180302,000000,75.6956,76.882,75.6502,76.7087,186059.97166033,0
+MSA.US,D,20180305,000000,76.3992,77.428,75.4978,77.0808,213427.91558014,0
+MSA.US,D,20180306,000000,77.3548,78.7963,76.2764,78.7686,193341.379054,0
+MSA.US,D,20180307,000000,77.9999,79.6502,77.8633,79.5106,200116.40317389,0
+MSA.US,D,20180308,000000,79.8658,80.1587,78.8637,79.474,187228.3929467,0
+MSA.US,D,20180309,000000,79.7946,81.8456,79.5562,81.4033,232816.02727159,0
+MSA.US,D,20180312,000000,81.3568,81.3568,77.9524,78.0098,317437.62496907,0
+MSA.US,D,20180313,000000,78.5826,78.9961,77.9099,78.5054,318522.15441568,0
+MSA.US,D,20180314,000000,79.2485,79.3692,77.4499,78.5153,228349.54486285,0
+MSA.US,D,20180315,000000,78.5638,78.6677,76.9521,77.4102,176264.84130885,0
+MSA.US,D,20180316,000000,77.62,79.2761,77.523,78.5915,391706.16104336,0
+MSA.US,D,20180319,000000,78.2918,78.8547,77.054,78.639,143316.57392701,0
+MSA.US,D,20180320,000000,78.836,79.1742,78.2541,78.4699,163819.53741681,0
+MSA.US,D,20180321,000000,78.6865,78.9961,78.087,78.2818,109844.74060543,0
+MSA.US,D,20180322,000000,77.7546,78.2394,76.033,76.0894,181575.29584054,0
+MSA.US,D,20180323,000000,76.0983,76.4812,75.0753,75.3771,410751.63016037,0
+MSA.US,D,20180326,000000,76.5286,77.2213,75.0703,77.0718,248365.32923498,0
+MSA.US,D,20180327,000000,77.158,77.3687,75.8342,76.1448,245469.54464546,0
+MSA.US,D,20180328,000000,76.3515,77.5033,76.0805,76.8859,192085.02294762,0
+MSA.US,D,20180329,000000,77.158,78.6202,76.867,78.0276,200979.57945293,0
+MSA.US,D,20180402,000000,77.804,77.804,75.7976,76.3051,200611.66825202,0
+MSA.US,D,20180403,000000,76.7453,77.8534,76.1152,77.7456,174771.97085903,0
+MSA.US,D,20180404,000000,76.8097,78.6489,76.2201,78.3769,121869.57455359,0
+MSA.US,D,20180405,000000,78.7509,79.4463,78.087,79.3028,156550.25896384,0
+MSA.US,D,20180406,000000,78.9388,79.4088,76.8483,77.6823,142730.34179371,0
+MSA.US,D,20180409,000000,78.3482,78.7548,77.794,77.8534,136452.60424206,0
+MSA.US,D,20180410,000000,78.7776,79.8847,78.3482,78.7963,376447.95365653,0
+MSA.US,D,20180411,000000,78.3946,78.5777,77.9187,78.2631,158263.47183617,0
+MSA.US,D,20180412,000000,78.826,79.1742,77.8337,78.6964,142525.16054706,0
+MSA.US,D,20180413,000000,79.1446,79.1446,77.8733,79.0318,557268.22293917,0
+MSA.US,D,20180416,000000,79.4276,81.1372,78.9289,80.87,167979.76407316,0
+MSA.US,D,20180417,000000,81.432,82.6806,80.5317,82.3887,213280.34680175,0
+MSA.US,D,20180418,000000,82.454,82.9428,81.8733,82.6321,136554.68949286,0
+MSA.US,D,20180419,000000,82.2483,84.9097,81.5636,84.1864,355408.28454123,0
+MSA.US,D,20180420,000000,83.9628,84.226,82.8617,83.4385,234256.33897842,0
+MSA.US,D,20180423,000000,83.2772,83.4483,81.5567,82.1265,255656.84407921,0
+MSA.US,D,20180424,000000,84.3665,85.8752,81.152,82.5183,551324.03125647,0
+MSA.US,D,20180425,000000,83.204,83.4385,82.1522,82.4352,328254.6185736,0
+MSA.US,D,20180426,000000,82.6134,82.8073,81.7693,82.2948,252569.01792879,0
+MSA.US,D,20180427,000000,82.0989,82.454,80.6346,81.3469,302110.68691832,0
+MSA.US,D,20180430,000000,81.4132,82.7805,81.3282,81.4033,720577.33410199,0
+MSA.US,D,20180501,000000,81.1797,82.0989,79.9796,81.8178,182170.62467937,0
+MSA.US,D,20180502,000000,81.6566,82.1483,80.8087,81.4419,191762.5952743,0
+MSA.US,D,20180503,000000,81.1441,81.6566,80.2586,80.5149,223434.29164862,0
+MSA.US,D,20180504,000000,80.5238,82.4896,80.2784,82.0305,223216.98146126,0
+MSA.US,D,20180507,000000,82.4896,82.5283,81.5636,81.6922,184757.1212813,0
+MSA.US,D,20180508,000000,81.9385,84.594,81.6477,84.4873,232108.5057314,0
+MSA.US,D,20180509,000000,84.4773,85.2203,83.7214,84.9195,197528.89582689,0
+MSA.US,D,20180510,000000,85.1719,85.9969,84.8167,85.7248,142137.034445,0
+MSA.US,D,20180511,000000,85.6784,85.7733,84.4386,84.9097,137821.15304982,0
+MSA.US,D,20180514,000000,85.2668,85.6685,84.1776,84.3665,98615.363017475,0
+MSA.US,D,20180515,000000,83.9628,84.1319,83.3148,83.7857,154437.80179382,0
+MSA.US,D,20180516,000000,83.9054,84.9868,83.7393,84.4773,202737.26510779,0
+MSA.US,D,20180517,000000,84.7306,84.881,84.1676,84.6831,170388.369545,0
+MSA.US,D,20180518,000000,84.882,86.2018,84.7306,85.7783,169473.64526803,0
+MSA.US,D,20180521,000000,86.3591,87.6691,85.9653,86.5777,208951.32572081,0
+MSA.US,D,20180522,000000,87.0368,87.0368,84.6287,84.7009,173313.46574118,0
+MSA.US,D,20180523,000000,84.506,85.6645,84.3655,85.5507,160494.1861779,0
+MSA.US,D,20180524,000000,85.5507,86.0515,84.1092,85.5973,162233.67842172,0
+MSA.US,D,20180525,000000,85.5132,85.6368,85.1253,85.3084,107636.26265496,0
+MSA.US,D,20180529,000000,85.2223,86.277,85.0659,85.9475,128351.48260682,0
+MSA.US,D,20180530,000000,86.4164,88.3279,86.4164,88.2428,123081.45787742,0
+MSA.US,D,20180531,000000,88.2527,88.9008,87.1624,87.5463,259768.55497281,0
+MSA.US,D,20180601,000000,88.0915,90.266,88.0915,89.8249,337556.50533705,0
+MSA.US,D,20180604,000000,90.0029,90.7558,89.5794,90.7103,194670.5088045,0
+MSA.US,D,20180605,000000,90.7469,91.491,89.8397,90.466,250965.97626773,0
+MSA.US,D,20180606,000000,90.5016,90.9081,89.1748,89.8249,197319.67160001,0
+MSA.US,D,20180607,000000,89.8526,90.3709,88.8879,89.2599,118151.04348733,0
+MSA.US,D,20180608,000000,89.3449,89.4578,88.5554,89.0629,167739.2067495,0
+MSA.US,D,20180611,000000,89.3924,89.9565,88.3012,88.9008,97963.432455437,0
+MSA.US,D,20180612,000000,88.6267,89.1462,87.8461,88.4892,114258.66427119,0
+MSA.US,D,20180613,000000,88.5357,89.3836,87.856,88.9868,122115.18560253,0
+MSA.US,D,20180614,000000,89.6478,89.9762,88.9769,89.7031,165873.3713735,0
+MSA.US,D,20180615,000000,89.6655,89.8347,88.4219,89.5142,424949.56598197,0
+MSA.US,D,20180618,000000,88.5634,90.0266,87.6581,89.7131,206645.81624484,0
+MSA.US,D,20180619,000000,88.8809,89.6478,88.2161,89.5983,270996.92181571,0
+MSA.US,D,20180620,000000,89.9663,91.5474,89.8713,91.019,329796.00478617,0
+MSA.US,D,20180621,000000,90.8339,91.1426,90.3898,90.6044,313558.38543869,0
+MSA.US,D,20180622,000000,90.7855,91.6512,90.2117,90.466,336067.67786747,0
+MSA.US,D,20180625,000000,89.9565,90.5411,88.7722,89.43,244235.42493035,0
+MSA.US,D,20180626,000000,89.3736,90.9577,89.156,90.1919,232294.48282197,0
+MSA.US,D,20180627,000000,90.3512,91.3307,88.8196,88.8454,150095.64102714,0
+MSA.US,D,20180628,000000,88.9394,90.3037,87.9708,90.0118,164022.69717336,0
+MSA.US,D,20180629,000000,90.2275,91.2387,90.1166,90.6905,194982.82902725,0
+MSA.US,D,20180702,000000,89.7962,91.2743,89.7585,91.2287,162076.00219277,0
+MSA.US,D,20180703,000000,91.7343,92.4694,90.9912,91.2911,88815.178940713,0
+MSA.US,D,20180705,000000,91.8481,92.8553,90.9528,92.7435,147286.78051256,0
+MSA.US,D,20180706,000000,92.6108,93.1452,91.945,92.2547,160374.91826112,0
+MSA.US,D,20180709,000000,92.4595,93.1106,92.2457,93.1106,120904.31302375,0
+MSA.US,D,20180710,000000,93.5429,93.5429,91.6324,92.5744,134574.63992537,0
+MSA.US,D,20180711,000000,92.037,92.5457,91.2911,91.7343,113433.89630434,0
+MSA.US,D,20180712,000000,92.3744,92.7712,91.2654,92.4595,150026.91036324,0
+MSA.US,D,20180713,000000,92.4407,93.439,92.3943,93.0165,121760.41408738,0
+MSA.US,D,20180716,000000,92.969,93.1106,91.4246,91.7729,148294.49333481,0
+MSA.US,D,20180717,000000,91.8856,92.3943,91.4148,92.1577,95868.157951402,0
+MSA.US,D,20180718,000000,92.2547,92.7762,91.8481,92.4595,89904.762112613,0
+MSA.US,D,20180719,000000,92.0736,94.0613,92.0736,94.0019,83058.985838695,0
+MSA.US,D,20180720,000000,93.8159,94.5204,93.6765,93.9852,78443.923906507,0
+MSA.US,D,20180723,000000,93.6299,94.3561,92.5544,93.6488,162413.59104194,0
+MSA.US,D,20180724,000000,93.9762,93.9762,92.1874,92.9512,187999.59142552,0
+MSA.US,D,20180725,000000,92.9018,94.1206,92.0094,93.9396,141978.34747098,0
+MSA.US,D,20180726,000000,94.0811,94.0811,85.8704,93.0255,559803.1715432,0
+MSA.US,D,20180727,000000,93.3915,93.8159,92.3467,93.2124,225905.56331401,0
+MSA.US,D,20180730,000000,92.9413,94.4056,92.0549,93.7774,323441.45061016,0
+MSA.US,D,20180731,000000,93.903,95.6571,93.4667,94.9527,383729.36105019,0
+MSA.US,D,20180801,000000,94.9627,95.2544,92.1973,92.4981,206210.18512508,0
+MSA.US,D,20180802,000000,92.0816,93.6567,92.0459,93.1006,118497.72904201,0
+MSA.US,D,20180803,000000,92.9888,93.155,91.1149,91.4246,100612.59525094,0
+MSA.US,D,20180806,000000,91.3207,93.1749,91.3207,93.0452,85695.008948452,0
+MSA.US,D,20180807,000000,93.2046,94.4739,92.7068,94.1108,97836.078578202,0
+MSA.US,D,20180808,000000,94.1009,95.8511,93.7289,95.3494,106545.66873801,0
+MSA.US,D,20180809,000000,95.3494,95.7629,94.1583,94.2987,93013.813909243,0
+MSA.US,D,20180810,000000,93.8061,94.4056,93.3184,93.9852,116710.7317805,0
+MSA.US,D,20180813,000000,94.2236,94.7716,93.5824,93.9663,78430.784220761,0
+MSA.US,D,20180814,000000,94.1405,95.7342,93.7872,95.0002,99553.334430762,0
+MSA.US,D,20180815,000000,94.7529,94.7529,92.9888,93.2984,108545.93320665,0
+MSA.US,D,20180816,000000,93.7774,94.6915,93.1383,93.5824,103992.52672296,0
+MSA.US,D,20180817,000000,93.6101,94.7905,93.1827,94.6718,84988.498153313,0
+MSA.US,D,20180820,000000,94.7102,95.4355,94.0138,94.7429,110712.97060975,0
+MSA.US,D,20180821,000000,95.4355,98.3156,94.8588,96.9275,200968.46125729,0
+MSA.US,D,20180822,000000,96.5367,96.5367,94.7102,95.1486,119420.53927945,0
+MSA.US,D,20180823,000000,95.019,95.2644,94.3779,94.7341,75782.632170316,0
+MSA.US,D,20180824,000000,95.0002,95.1011,94.4254,94.8855,54009.162143335,0
+MSA.US,D,20180827,000000,95.3317,95.7542,94.6815,95.4257,99215.745581583,0
+MSA.US,D,20180828,000000,95.7056,95.7342,94.0366,94.9627,88943.543563006,0
+MSA.US,D,20180829,000000,95.1011,95.7342,94.455,95.2644,184106.20146433,0
+MSA.US,D,20180830,000000,95.2644,95.5147,94.1296,94.6252,91354.170524957,0
+MSA.US,D,20180831,000000,94.465,95.8412,93.7585,95.5246,127664.17596779,0
+MSA.US,D,20180904,000000,95.207,95.6868,93.3905,94.8003,137872.70104774,0
+MSA.US,D,20180905,000000,94.7716,96.2744,93.4093,95.948,165460.98739006,0
+MSA.US,D,20180906,000000,95.8511,96.6732,95.6374,96.5456,84940.993135615,0
+MSA.US,D,20180907,000000,96.4872,98.095,96.2557,97.4015,111220.36462858,0
+MSA.US,D,20180910,000000,97.3134,98.5708,96.693,96.7612,126006.55407361,0
+MSA.US,D,20180911,000000,96.3507,98.0752,96.0242,97.9178,72786.783820117,0
+MSA.US,D,20180912,000000,97.6903,99.0556,97.5092,98.5609,112395.86113036,0
+MSA.US,D,20180913,000000,98.5214,99.6893,97.0799,97.8586,167975.72109293,0
+MSA.US,D,20180914,000000,97.6013,100.204,97.4905,99.8567,140037.71696074,0
+MSA.US,D,20180917,000000,100.025,101.104,99.4517,100.569,135615.70733452,0
+MSA.US,D,20180918,000000,100.915,100.915,99.6893,100.411,116869.41875451,0
+MSA.US,D,20180919,000000,100.332,101.747,99.9763,100.411,118432.03061329,0
+MSA.US,D,20180920,000000,101.242,101.985,100.114,101.568,156825.18161945,0
+MSA.US,D,20180921,000000,101.598,102.855,99.0754,99.2931,372025.94403032,0
+MSA.US,D,20180924,000000,99.412,100.648,99.3624,100.599,130807.59309636,0
+MSA.US,D,20180925,000000,101.262,101.588,100.401,101.311,148110.53773436,0
+MSA.US,D,20180926,000000,101.361,101.806,99.0656,99.2831,172939.49006993,0
+MSA.US,D,20180927,000000,99.3822,99.9863,98.8776,99.5997,85866.835608213,0
+MSA.US,D,20180928,000000,99.4815,101.044,99.4815,100.569,130066.71696926,0
+MSA.US,D,20181001,000000,101.084,101.104,97.8269,98.1969,145986.96236871,0
+MSA.US,D,20181002,000000,98.0454,99.1744,97.5291,98.4522,142363.44133786,0
+MSA.US,D,20181003,000000,98.927,100.174,98.4333,99.7581,78330.720460076,0
+MSA.US,D,20181004,000000,99.3226,100.015,96.7415,96.9869,139686.98842581,0
+MSA.US,D,20181005,000000,97.1758,97.5291,95.9283,96.2458,153806.08613294,0
+MSA.US,D,20181008,000000,96.226,96.3903,95.0863,95.8214,91453.223540584,0
+MSA.US,D,20181009,000000,95.5047,96.3408,95.1684,95.3218,231398.96270109,0
+MSA.US,D,20181010,000000,95.0764,96.1963,94.2503,94.3561,199110.71184175,0
+MSA.US,D,20181011,000000,93.9683,94.6074,88.8918,89.0472,233609.46214167,0
+MSA.US,D,20181012,000000,90.3007,90.6034,87.487,88.7138,194857.49664013,0
+MSA.US,D,20181015,000000,88.3823,89.9613,88.1746,89.3004,228209.05129987,0
+MSA.US,D,20181016,000000,89.7447,92.7602,89.2817,92.6732,102210.58318673,0
+MSA.US,D,20181017,000000,92.3794,93.1273,91.6888,92.7772,126866.69811748,0
+MSA.US,D,20181018,000000,92.3794,92.8483,90.1326,91.5493,120763.81946077,0
+MSA.US,D,20181019,000000,91.5691,92.3329,91.0477,91.483,147187.72749694,0
+MSA.US,D,20181022,000000,91.7759,93.0888,90.9418,92.5604,162796.6634187,0
+MSA.US,D,20181023,000000,91.302,93.3786,90.6301,92.4081,196642.47241153,0
+MSA.US,D,20181024,000000,92.0766,92.4081,89.7535,89.9326,187998.58068046,0
+MSA.US,D,20181025,000000,91.483,102.983,90.2819,101.529,642916.73761499,0
+MSA.US,D,20181026,000000,100.569,102.608,97.3836,97.908,323579.92268302,0
+MSA.US,D,20181029,000000,99.0754,102.005,98.0851,99.6295,310037.96040368,0
+MSA.US,D,20181030,000000,99.7391,102.786,99.7391,100.748,179665.99842708,0
+MSA.US,D,20181031,000000,101.598,102.33,98.5214,98.6995,290179.85226052,0
+MSA.US,D,20181101,000000,99.2238,101.173,98.65,99.8767,173394.32534577,0
+MSA.US,D,20181102,000000,100.312,100.856,98.8776,100.609,142829.39480933,0
+MSA.US,D,20181105,000000,100.856,101.668,99.3524,101.064,136552.66800274,0
+MSA.US,D,20181106,000000,100.965,103.606,100.351,102.796,126109.65006946,0
+MSA.US,D,20181107,000000,102.953,104.577,101.905,102.806,178477.36223955,0
+MSA.US,D,20181108,000000,102.549,103.31,101.222,102.796,92455.882637547,0
+MSA.US,D,20181109,000000,102.302,102.983,100.124,101.48,110518.90755872,0
+MSA.US,D,20181112,000000,101.44,102.855,100.371,101.252,127793.55133512,0
+MSA.US,D,20181113,000000,101.815,103.716,101.202,102.865,166328.20664934,0
+MSA.US,D,20181114,000000,103.854,104.102,101.796,102.339,137192.46962409,0
+MSA.US,D,20181115,000000,101.628,104.072,100.668,104.003,141584.1568986,0
+MSA.US,D,20181116,000000,103.122,105.032,101.361,104.892,175502.73953556,0
+MSA.US,D,20181119,000000,104.15,105.121,102.489,102.736,126000.48960326,0
+MSA.US,D,20181120,000000,101.618,102.302,99.9963,100.826,108953.26346479,0
+MSA.US,D,20181121,000000,101.114,102.044,100.569,100.778,91136.860337612,0
+MSA.US,D,20181123,000000,99.9664,101.776,99.204,100.778,53751.422153693,0
+MSA.US,D,20181126,000000,101.648,102.835,100.559,101.668,151226.66474639,0
+MSA.US,D,20181127,000000,101.292,102.312,100.589,100.807,113955.44075396,0
+MSA.US,D,20181128,000000,101.361,102.696,99.2238,102.519,171189.89037554,0
+MSA.US,D,20181129,000000,102.222,103.636,100.648,102.034,169584.82722435,0
+MSA.US,D,20181130,000000,101.915,103.597,101.558,103.34,171691.21992402,0
+MSA.US,D,20181203,000000,104.21,104.467,102.539,103.716,158355.44963639,0
+MSA.US,D,20181204,000000,103.616,103.616,96.7909,97.2144,177270.53264099,0
+MSA.US,D,20181206,000000,96.0044,97.6903,94.652,97.6211,165082.96873859,0
+MSA.US,D,20181207,000000,97.3233,98.8577,93.5241,94.2266,194709.92786174,0
+MSA.US,D,20181210,000000,94.455,95.1586,93.3559,93.8871,148266.1924732,0
+MSA.US,D,20181211,000000,94.8855,95.9658,93.3786,94.465,96589.829922401,0
+MSA.US,D,20181212,000000,95.7829,97.5914,95.6671,96.1963,83345.026689946,0
+MSA.US,D,20181213,000000,96.4595,97.6211,94.4273,95.3396,91555.308791383,0
+MSA.US,D,20181214,000000,94.3413,95.9747,93.998,95.1486,124412.60911804,0
+MSA.US,D,20181217,000000,95.0922,96.226,92.9948,93.4677,188098.64444114,0
+MSA.US,D,20181218,000000,93.9426,95.4078,93.5924,94.0069,189970.54428749,0
+MSA.US,D,20181219,000000,93.8683,96.0925,92.0172,92.6911,139352.43181181,0
+MSA.US,D,20181220,000000,92.4338,94.5015,91.8728,93.6952,270665.39743687,0
+MSA.US,D,20181221,000000,92.8701,92.8701,84.9443,85.5409,761137.52251128,0
+MSA.US,D,20181224,000000,84.5644,86.736,83.1792,84.1349,84415.405705756,0
+MSA.US,D,20181226,000000,83.8411,86.7627,82.2403,86.6865,173689.46290254,0
+MSA.US,D,20181227,000000,84.7028,87.5869,84.1636,87.4286,169043.06787357,0
+MSA.US,D,20181228,000000,88.0549,89.247,86.7815,87.9005,177848.67881383,0
+MSA.US,D,20181231,000000,88.3744,89.4014,87.6057,89.4014,152766.02946884,0
+MSA.US,D,20190102,000000,87.7788,90.2621,87.2366,90.1968,229442.16026993,0
+MSA.US,D,20190103,000000,89.9109,89.9109,86.1166,87.578,166792.13863069,0
+MSA.US,D,20190104,000000,88.9918,91.212,88.5564,90.8439,202443.13829608,0
+MSA.US,D,20190107,000000,90.6034,90.9329,89.3529,90.1968,201418.24280785,0
+MSA.US,D,20190108,000000,91.3999,93.1442,90.3956,93.0135,128348.45037165,0
+MSA.US,D,20190109,000000,93.2026,94.3314,92.4427,93.2213,347952.01825264,0
+MSA.US,D,20190110,000000,92.1973,94.37,90.9428,93.3174,161392.73853395,0
+MSA.US,D,20190111,000000,92.5772,93.2213,90.924,92.8978,174079.6104947,0
+MSA.US,D,20190114,000000,92.0736,93.0422,90.9725,92.217,128221.09649442,0
+MSA.US,D,20190115,000000,92.217,93.2411,91.6561,92.6811,188842.5528034,0
+MSA.US,D,20190116,000000,92.6811,94.4155,92.129,93.2877,391091.62804846,0
+MSA.US,D,20190117,000000,92.5861,94.9824,92.501,93.6952,173536.84039887,0
+MSA.US,D,20190118,000000,94.2641,96.6732,93.7219,95.6275,161274.48136222,0
+MSA.US,D,20190122,000000,94.5877,95.0922,93.0799,94.2266,158105.79560722,0
+MSA.US,D,20190123,000000,94.7529,95.5147,92.5724,93.9149,140705.81944369,0
+MSA.US,D,20190124,000000,93.8289,94.7529,93.2688,93.7318,108491.35297354,0
+MSA.US,D,20190125,000000,94.653,96.236,93.3608,94.6441,124410.58762794,0
+MSA.US,D,20190128,000000,93.4291,93.7418,91.4662,92.0361,161892.04659231,0
+MSA.US,D,20190129,000000,91.9332,93.1273,91.4385,92.878,195422.50312722,0
+MSA.US,D,20190130,000000,93.8386,93.8386,91.4662,93.3461,242561.63111527,0
+MSA.US,D,20190131,000000,93.3174,95.4959,92.7385,95.0002,287930.94450775,0
+MSA.US,D,20190201,000000,94.9903,95.6097,93.7902,94.3413,139908.34159338,0
+MSA.US,D,20190204,000000,94.2354,95.0675,93.4291,95.0389,174206.96437194,0
+MSA.US,D,20190205,000000,94.8855,96.888,94.1433,95.9283,171853.94987826,0
+MSA.US,D,20190206,000000,95.7629,96.8394,95.4168,96.0439,130029.31940214,0
+MSA.US,D,20190207,000000,95.3317,95.8996,93.9426,95.019,131311.95488002,0
+MSA.US,D,20190208,000000,94.6628,96.2844,94.6628,95.9283,164538.17715264,0
+MSA.US,D,20190211,000000,96.4101,96.7909,95.4752,96.6832,176853.09493226,0
+MSA.US,D,20190212,000000,97.2738,97.5291,95.8313,96.507,182819.52300623,0
+MSA.US,D,20190213,000000,97.0264,97.4805,95.7342,96.5753,240959.60019925,0
+MSA.US,D,20190214,000000,95.956,97.4805,95.956,96.0439,184866.28174751,0
+MSA.US,D,20190215,000000,96.9176,97.4212,96.4101,97.1076,188666.68316342,0
+MSA.US,D,20190219,000000,96.2161,97.1857,95.1684,96.3408,208652.14518381,0
+MSA.US,D,20190220,000000,96.3705,97.8367,94.6628,95.3317,337954.73888968,0
+MSA.US,D,20190221,000000,95.0487,100.045,95.0487,99.9066,345068.3626038,0
+MSA.US,D,20190222,000000,100.025,100.025,98.6005,99.204,264792.96865326,0
+MSA.US,D,20190225,000000,99.6295,99.8667,98.6104,98.6203,377593.12780659,0
+MSA.US,D,20190226,000000,98.7489,100.302,98.65,99.1051,379360.92091202,0
+MSA.US,D,20190227,000000,98.6599,99.402,97.8783,98.8776,260346.70114566,0
+MSA.US,D,20190228,000000,98.8973,99.3128,98.3443,98.4235,184318.45792639,0
+MSA.US,D,20190301,000000,99.1447,99.1447,97.4994,97.8269,152620.48218058,0
+MSA.US,D,20190304,000000,98.0257,98.3938,96.9275,97.8586,182346.49431935,0
+MSA.US,D,20190305,000000,97.7873,98.1474,96.7612,97.3233,128727.47976819,0
+MSA.US,D,20190306,000000,97.3738,97.7388,96.8681,96.8681,164975.82976251,0
+MSA.US,D,20190307,000000,97.0878,97.6111,95.5513,97.2837,279169.80635002,0
+MSA.US,D,20190308,000000,96.7515,97.6111,96.6445,97.3441,130429.57444489,0
+MSA.US,D,20190311,000000,97.441,99.8567,97.441,99.55,144011.96652652,0
+MSA.US,D,20190312,000000,99.4914,99.6493,98.3344,99.1546,133403.18640382,0
+MSA.US,D,20190313,000000,99.1447,99.6196,97.0749,97.4608,195936.97236145,0
+MSA.US,D,20190314,000000,97.254,97.254,96.1766,96.4298,199664.60013322,0
+MSA.US,D,20190315,000000,96.6643,98.1474,96.6643,97.1175,350145.33502723,0
+MSA.US,D,20190318,000000,97.2738,98.5808,97.0878,97.9574,196002.67079018,0
+MSA.US,D,20190319,000000,98.2067,98.8083,97.4905,97.9377,224237.83396926,0
+MSA.US,D,20190320,000000,97.7002,98.2562,95.6671,97.2837,110980.81804998,0
+MSA.US,D,20190321,000000,96.888,98.8083,96.6445,97.0799,163966.09545014,0
+MSA.US,D,20190322,000000,96.6545,96.6545,94.6114,94.8202,199780.83581483,0
+MSA.US,D,20190325,000000,94.8489,96.4774,94.4095,96.0925,217858.01116681,0
+MSA.US,D,20190326,000000,96.6643,97.7873,96.1667,96.888,178824.04779423,0
+MSA.US,D,20190327,000000,96.8978,98.1148,96.1577,97.8367,167426.88652675,0
+MSA.US,D,20190328,000000,98.0158,99.6992,98.0158,99.0359,116344.84206971,0
+MSA.US,D,20190329,000000,99.4815,100.214,97.6013,98.4333,210543.24918625,0
+MSA.US,D,20190401,000000,99.204,100.401,98.65,99.6693,179641.74054569,0
+MSA.US,D,20190402,000000,99.8966,99.9963,98.7589,98.9073,182166.58169913,0
+MSA.US,D,20190403,000000,99.8767,101.786,99.8767,101.421,137588.6816866,0
+MSA.US,D,20190404,000000,101.628,101.628,99.2931,100.194,147253.42592567,0
+MSA.US,D,20190405,000000,100.342,101.698,99.9863,101.598,119157.74556451,0
+MSA.US,D,20190408,000000,101.025,101.935,100.817,101.489,111510.44846006,0
+MSA.US,D,20190409,000000,101.311,101.311,99.3822,99.56,88264.322884417,0
+MSA.US,D,20190410,000000,99.8567,100.233,99.0062,99.8567,110289.4684307,0
+MSA.US,D,20190411,000000,100.134,102.025,99.2831,102.005,139001.70327687,0
+MSA.US,D,20190412,000000,102.102,103.013,101.855,102.469,94402.57761814,0
+MSA.US,D,20190415,000000,101.965,102.845,101.381,101.786,168382.04060602,0
+MSA.US,D,20190416,000000,102.202,102.924,101.578,102.617,112260.42129268,0
+MSA.US,D,20190417,000000,102.895,103.043,100.342,100.708,106899.42950811,0
+MSA.US,D,20190418,000000,100.104,101.955,99.6893,100.738,170253.94045236,0
+MSA.US,D,20190422,000000,100.421,100.668,99.3424,99.7391,90971.098148194,0
+MSA.US,D,20190423,000000,100.332,101.855,99.2534,101.371,183095.45640691,0
+MSA.US,D,20190424,000000,101.48,102.509,101.44,101.806,129263.17464862,0
+MSA.US,D,20190425,000000,93.4578,99.9165,91.392,99.2437,548105.81899365,0
+MSA.US,D,20190426,000000,98.6005,103.815,98.6005,102.636,449360.06986376,0
+MSA.US,D,20190429,000000,103.29,103.923,102.549,103.399,202405.74072895,0
+MSA.US,D,20190430,000000,103.706,105.259,102.885,104.626,426361.57682718,0
+MSA.US,D,20190501,000000,104.725,105.576,103.152,104.121,347882.27684367,0
+MSA.US,D,20190502,000000,102.983,105.971,102.983,105.783,292238.73994248,0
+MSA.US,D,20190503,000000,106.664,107.634,106.1,107.534,127887.55062547,0
+MSA.US,D,20190506,000000,105.783,107.427,105.319,105.843,220017.97335453,0
+MSA.US,D,20190507,000000,105.16,105.556,103.567,104.902,238601.53198028,0
+MSA.US,D,20190508,000000,105.071,106.011,104.121,104.695,228444.55489825,0
+MSA.US,D,20190509,000000,104.072,105.883,104.072,104.972,169126.95971333,0
+MSA.US,D,20190510,000000,104.428,105.141,102.429,103.102,181738.02579479,0
+MSA.US,D,20190513,000000,100.292,101.104,99.4914,100.174,222137.50573994,0
+MSA.US,D,20190514,000000,100.292,100.876,99.5997,99.9763,175739.25387899,0
+MSA.US,D,20190515,000000,98.9765,100.055,98.739,99.8866,160977.32231534,0
+MSA.US,D,20190516,000000,100.431,101.598,100.263,100.826,142850.62045554,0
+MSA.US,D,20190517,000000,99.9464,101.658,99.8767,100.204,137366.31777397,0
+MSA.US,D,20190520,000000,99.4616,100.628,99.0556,99.9863,89463.066522519,0
+MSA.US,D,20190521,000000,100.569,101.628,100.441,101.331,126377.49750968,0
+MSA.US,D,20190522,000000,100.965,101.401,100.174,100.579,122768.12690962,0
+MSA.US,D,20190523,000000,99.7192,99.9365,98.4235,98.7094,221597.76787928,0
+MSA.US,D,20190524,000000,99.1249,99.9066,97.908,98.0454,120278.6618332,0
+MSA.US,D,20190528,000000,98.1246,99.3722,97.0452,97.3034,214987.49520373,0
+MSA.US,D,20190529,000000,96.9374,97.0264,95.3831,95.6472,145862.64072666,0
+MSA.US,D,20190530,000000,95.111,96.0044,94.5471,95.1586,109918.52499462,0
+MSA.US,D,20190531,000000,94.1276,95.5344,93.165,94.9785,357388.33410873,0
+MSA.US,D,20190603,000000,94.9003,96.1093,94.3661,95.2931,159170.11015267,0
+MSA.US,D,20190604,000000,96.1291,97.3836,95.8412,97.3836,109354.52925258,0
+MSA.US,D,20190605,000000,97.6705,98.3057,96.3319,97.898,105656.21308748,0
+MSA.US,D,20190606,000000,97.6606,98.276,97.1175,97.807,96310.864286553,0
+MSA.US,D,20190607,000000,98.374,99.2634,98.2364,98.276,70191.190512657,0
+MSA.US,D,20190610,000000,98.4719,99.2931,98.3938,98.6995,91518.921969316,0
+MSA.US,D,20190611,000000,99.3922,99.5699,97.5488,98.0158,111522.57740075,0
+MSA.US,D,20190612,000000,97.7773,98.6698,97.3539,98.1573,107591.78987244,0
+MSA.US,D,20190613,000000,98.3641,99.3922,97.8169,99.0062,142999.19997898,0
+MSA.US,D,20190614,000000,98.7786,99.0062,96.7316,97.3539,125833.71666879,0
+MSA.US,D,20190617,000000,97.4608,98.3057,96.8483,97.3134,165193.13994986,0
+MSA.US,D,20190618,000000,97.8586,99.3722,96.967,97.1076,116789.56989497,0
+MSA.US,D,20190619,000000,97.0264,98.5115,97.0264,98.3838,139606.12882122,0
+MSA.US,D,20190620,000000,99.3226,99.4815,97.9377,98.9962,100585.30513439,0
+MSA.US,D,20190621,000000,98.4333,98.7094,97.4509,98.2067,352135.4920453,0
+MSA.US,D,20190624,000000,98.095,99.0458,97.4113,98.0653,113506.66994848,0
+MSA.US,D,20190625,000000,98.0454,98.9468,97.3638,97.631,113789.67856455,0
+MSA.US,D,20190626,000000,97.7576,99.3722,97.2936,97.8586,148110.53773436,0
+MSA.US,D,20190627,000000,98.1672,99.9464,98.0158,99.8468,159466.25845451,0
+MSA.US,D,20190628,000000,99.9564,102.152,99.9564,100.718,481605.8694307,0
+MSA.US,D,20190701,000000,101.658,103.063,99.6096,100.559,162334.75292746,0
+MSA.US,D,20190702,000000,99.9763,100.124,97.7576,98.8973,165241.65571261,0
+MSA.US,D,20190703,000000,99.3226,99.8368,98.5214,99.5202,44374.74025599,0
+MSA.US,D,20190705,000000,99.0259,99.8069,98.2562,99.6793,57097.999038816,0
+MSA.US,D,20190708,000000,99.1645,99.8667,98.2859,99.1051,119955.22341482,0
+MSA.US,D,20190709,000000,98.5016,99.3226,97.6606,98.2167,95003.970927307,0
+MSA.US,D,20190710,000000,98.5609,99.1546,97.908,98.8182,114482.03892889,0
+MSA.US,D,20190711,000000,98.927,99.3822,98.2067,99.0161,119507.46335438,0
+MSA.US,D,20190712,000000,98.927,102.272,98.927,101.955,174614.29463008,0
+MSA.US,D,20190715,000000,102.262,103.112,101.618,101.995,163421.30386419,0
+MSA.US,D,20190716,000000,101.875,103.567,101.875,102.608,143756.24802699,0
+MSA.US,D,20190717,000000,102.489,103.419,101.568,101.598,84612.500991953,0
+MSA.US,D,20190718,000000,101.391,102.082,100.955,102.082,95385.021813955,0
+MSA.US,D,20190719,000000,101.925,103.597,101.658,102.282,102607.80599429,0
+MSA.US,D,20190722,000000,102.272,103.24,101.064,101.796,156199.53042891,0
+MSA.US,D,20190723,000000,102.369,104.398,102.072,104.3,108916.87664273,0
+MSA.US,D,20190724,000000,103.746,105.753,103.706,105.506,169940.60948457,0
+MSA.US,D,20190725,000000,105.051,105.051,99.9564,100.253,288256.40441625,0
+MSA.US,D,20190726,000000,100.886,101.698,100.431,101.005,248403.73754716,0
+MSA.US,D,20190729,000000,100.876,101.361,99.6196,100.935,180290.63887256,0
+MSA.US,D,20190730,000000,100.401,101.44,99.56,101.331,194248.01737051,0
+MSA.US,D,20190731,000000,101.608,102.053,100.114,100.678,307839.58990379,0
+MSA.US,D,20190801,000000,100.668,101.648,99.8667,100.253,239566.79351011,0
+MSA.US,D,20190802,000000,99.5103,100.589,98.6401,99.9365,164555.35981862,0
+MSA.US,D,20190805,000000,98.7094,98.9667,94.8538,95.5809,177342.29554006,0
+MSA.US,D,20190806,000000,95.86,97.7972,95.6671,97.6211,140969.62390368,0
+MSA.US,D,20190807,000000,96.3221,97.6705,94.5471,97.3233,151252.94411788,0
+MSA.US,D,20190808,000000,97.997,99.4318,97.5587,99.412,178560.24333426,0
+MSA.US,D,20190809,000000,99.3031,99.4914,98.3057,98.4135,94130.687197694,0
+MSA.US,D,20190812,000000,97.6805,97.6805,96.3903,96.5753,70097.191222318,0
+MSA.US,D,20190813,000000,95.6868,99.3326,95.4652,97.7873,163186.81101087,0
+MSA.US,D,20190814,000000,97.4805,97.4805,95.3594,95.4455,149138.46545777,0
+MSA.US,D,20190815,000000,95.5424,96.0539,94.6331,95.217,106094.8764424,0
+MSA.US,D,20190816,000000,95.7926,97.6903,95.7926,97.5291,90531.424048215,0
+MSA.US,D,20190819,000000,98.6599,99.4418,98.2167,98.5016,140234.81224693,0
+MSA.US,D,20190820,000000,98.1375,99.0656,97.6805,97.9871,75241.883564595,0
+MSA.US,D,20190821,000000,98.6599,98.937,97.6903,97.9871,109059.39169581,0
+MSA.US,D,20190822,000000,98.4037,98.4037,96.7118,97.5587,83090.318935476,0
+MSA.US,D,20190823,000000,97.1373,97.7092,94.8132,95.3604,163531.47507544,0
+MSA.US,D,20190826,000000,96.1093,96.1093,94.7232,95.7155,96992.106455255,0
+MSA.US,D,20190827,000000,96.5456,97.2738,95.0863,95.8412,120902.29153362,0
+MSA.US,D,20190828,000000,95.4078,97.4905,95.1209,97.2639,120604.12174169,0
+MSA.US,D,20190829,000000,98.1672,100.064,97.9674,99.3226,100751.06732381,0
+MSA.US,D,20190830,000000,99.8069,101.558,99.2931,101.371,168824.74694116,0
+MSA.US,D,20190903,000000,100.371,100.896,97.9475,98.6995,145748.42653517,0
+MSA.US,D,20190904,000000,99.56,100.224,99.1843,99.787,85324.065512378,0
+MSA.US,D,20190905,000000,100.935,103.626,100.935,102.369,122789.35255583,0
+MSA.US,D,20190906,000000,102.321,104.14,101.845,102.746,107029.81562051,0
+MSA.US,D,20190909,000000,103.162,104.962,102.252,103.963,120164.4476417,0
+MSA.US,D,20190910,000000,103.873,106.555,103.023,106.03,129582.57008676,0
+MSA.US,D,20190911,000000,106.317,108.445,106.317,108.277,140576.44407634,0
+MSA.US,D,20190912,000000,108.88,109.405,107.407,108.969,146055.69303263,0
+MSA.US,D,20190913,000000,109.405,110.008,108.465,108.465,108028.43173725,0
+MSA.US,D,20190916,000000,107.03,108.108,106.12,107.704,179144.45397745,0
+MSA.US,D,20190917,000000,107.247,108.108,106.506,107.524,123567.62625005,0
+MSA.US,D,20190918,000000,107.377,107.534,104.447,105.883,111847.02656418,0
+MSA.US,D,20190919,000000,106.516,106.98,104.952,105.506,160971.25784499,0
+MSA.US,D,20190920,000000,105.506,105.586,103.518,103.547,348693.90512478,0
+MSA.US,D,20190923,000000,103.557,104.705,102.983,103.449,82865.933532728,0
+MSA.US,D,20190924,000000,103.795,104.892,102.172,102.696,182066.51793846,0
+MSA.US,D,20190925,000000,102.963,105.101,102.845,104.557,120272.59736285,0
+MSA.US,D,20190926,000000,104.447,105.576,103.736,104.29,90249.426177195,0
+MSA.US,D,20190927,000000,104.942,105.447,103.765,104.319,128164.4947712,0
+MSA.US,D,20190930,000000,104.359,105.299,104.003,104.715,148440.04062309,0
+MSA.US,D,20191001,000000,104.497,105.466,102.162,102.399,107622.11222416,0
+MSA.US,D,20191002,000000,101.718,101.865,99.9464,101.005,146543.88289536,0
+MSA.US,D,20191003,000000,100.529,103.013,99.9763,102.845,188817.28417697,0
+MSA.US,D,20191004,000000,102.578,103.913,102.044,103.765,93967.957243449,0
+MSA.US,D,20191007,000000,103.606,104.092,102.578,102.943,108657.11516295,0
+MSA.US,D,20191008,000000,101.766,103.409,101.391,102.676,204916.43145158,0
+MSA.US,D,20191009,000000,103.953,104.042,102.588,103.676,90081.642497663,0
+MSA.US,D,20191010,000000,103.863,104.982,102.015,104.587,119571.140293,0
+MSA.US,D,20191011,000000,106.179,109.523,106.179,107.931,143636.98011022,0
+MSA.US,D,20191014,000000,107.407,107.407,105.803,106.684,86530.89511094,0
+MSA.US,D,20191015,000000,106.901,107.891,105.863,106.891,88359.332919815,0
+MSA.US,D,20191016,000000,106.248,107.02,105.616,106.911,140248.96267774,0
+MSA.US,D,20191017,000000,107.188,108.198,106.713,107.664,136188.79978207,0
+MSA.US,D,20191018,000000,107,108.405,106.506,107.704,123946.65564657,0
+MSA.US,D,20191021,000000,108.89,109.78,108.702,109.315,80875.776514664,0
+MSA.US,D,20191022,000000,109.078,109.405,107.941,108.88,104269.4708687,0
+MSA.US,D,20191023,000000,108.781,109.405,107.217,107.781,138243.64448382,0
+MSA.US,D,20191024,000000,107.921,108.178,103.191,107.257,211684.38035608,0
+MSA.US,D,20191025,000000,108.019,112.719,107.841,110.453,160979.34380547,0
+MSA.US,D,20191028,000000,110.513,113.263,110.503,112.669,170024.50132432,0
+MSA.US,D,20191029,000000,112.452,114.797,112.452,114.677,171745.80015711,0
+MSA.US,D,20191030,000000,114.322,115.875,113.193,115.628,190417.29360287,0
+MSA.US,D,20191031,000000,115.361,115.676,114.133,115.232,330700.62161256,0
+MSA.US,D,20191101,000000,116.32,116.983,115.618,116.844,160596.2714287,0
+MSA.US,D,20191104,000000,117.824,118.932,117.34,118.061,206505.32268186,0
+MSA.US,D,20191105,000000,118.853,119.061,117.22,117.944,224664.36838349,0
+MSA.US,D,20191106,000000,117.744,119.288,117.458,118.625,125204.02249802,0
+MSA.US,D,20191107,000000,119.525,119.922,118.705,119.694,154059.78314235,0
+MSA.US,D,20191108,000000,119.358,121.098,119.011,120.802,122791.37404595,0
+MSA.US,D,20191111,000000,119.792,121.802,119.792,120.821,243030.6168219,0
+MSA.US,D,20191112,000000,120.416,121.939,120.099,120.376,161162.28866085,0
+MSA.US,D,20191113,000000,120.069,120.327,119.466,120.001,177600.03552971,0
+MSA.US,D,20191114,000000,119.792,120.931,119.744,120.753,107194.56706487,0
+MSA.US,D,20191115,000000,121.425,121.485,119.457,120.021,133109.05959211,0
+MSA.US,D,20191118,000000,119.575,120.307,118.595,119.199,115482.67653573,0
+MSA.US,D,20191119,000000,119.951,121.277,119.595,121.01,105984.70523114,0
+MSA.US,D,20191120,000000,120.307,121.128,118.992,119.575,153778.79601638,0
+MSA.US,D,20191121,000000,119.892,120.426,117.665,118.131,256175.35629367,0
+MSA.US,D,20191122,000000,118.823,118.823,117.181,117.864,210088.41391042,0
+MSA.US,D,20191125,000000,118.328,120.288,117.487,119.437,216374.23742252,0
+MSA.US,D,20191126,000000,119.684,120.604,118.902,120.169,318518.11143545,0
+MSA.US,D,20191127,000000,120.357,121.535,119.525,120.525,189352.97905741,0
+MSA.US,D,20191129,000000,120.149,120.624,119.13,119.338,128171.56998661,0
+MSA.US,D,20191202,000000,119.466,120.04,118.516,118.675,126623.10855864,0
+MSA.US,D,20191203,000000,117.567,118.181,116.834,118.151,126703.96816322,0
+MSA.US,D,20191204,000000,119.031,120.802,118.952,119.427,128650.66314382,0
+MSA.US,D,20191205,000000,119.782,120.545,119.239,120.545,120280.6833233,0
+MSA.US,D,20191206,000000,122.158,123.216,121.148,121.752,209055.43246173,0
+MSA.US,D,20191209,000000,121.118,121.158,119.259,119.812,156820.12789417,0
+MSA.US,D,20191210,000000,119.882,120.871,119.565,120.317,114449.69508704,0
+MSA.US,D,20191211,000000,120.763,122.286,120.693,122.069,94018.49449632,0
+MSA.US,D,20191212,000000,121.574,123.186,119.694,122.435,133708.43141115,0
+MSA.US,D,20191213,000000,121.989,122.949,121.228,122.177,136577.93662918,0
+MSA.US,D,20191216,000000,122.79,123.433,121.682,121.929,139691.03140604,0
+MSA.US,D,20191217,000000,122.098,122.77,121.148,122.642,110975.76432469,0
+MSA.US,D,20191218,000000,122.296,122.879,121.287,122.039,119030.39168729,0
+MSA.US,D,20191219,000000,121.969,122.108,120.792,121.287,122549.80597722,0
+MSA.US,D,20191220,000000,121.742,122.167,120.921,121.752,498938.12567537,0
+MSA.US,D,20191223,000000,121.822,122.474,120.554,121.832,105731.00822173,0
+MSA.US,D,20191224,000000,121.822,122.553,121.168,122.197,44580.932247704,0
+MSA.US,D,20191226,000000,121.692,122.642,121.395,122.455,99489.657492144,0
+MSA.US,D,20191227,000000,122.999,122.999,121.989,122.672,77639.3708408,0
+MSA.US,D,20191230,000000,122.395,122.929,121.287,122.286,118454.26700455,0
+MSA.US,D,20191231,000000,122.177,122.929,121.662,121.682,153835.3977396,0
+MSA.US,D,20200102,000000,122.435,123.918,121.148,123.918,148001.37726816,0
+MSA.US,D,20200103,000000,122.464,124.344,121.989,123.967,106102.96240285,0
+MSA.US,D,20200106,000000,122.445,123.84,122.216,123.573,190140.34945714,0
+MSA.US,D,20200107,000000,123.019,123.899,122.652,123.136,64075.172170199,0
+MSA.US,D,20200108,000000,123.523,125.284,123.206,124.7,200682.42040604,0
+MSA.US,D,20200109,000000,125.086,126.5,125.086,126.016,174815.4328965,0
+MSA.US,D,20200110,000000,126.145,126.917,125.393,126.263,123549.43283901,0
+MSA.US,D,20200113,000000,126.372,128.648,126.372,128.608,200323.60591066,0
+MSA.US,D,20200114,000000,128.489,130.261,127.401,129.686,257216.42370282,0
+MSA.US,D,20200115,000000,128.875,130.241,127.995,129.122,200838.07514489,0
+MSA.US,D,20200116,000000,130.231,132.783,129.529,132.743,168338.57856855,0
+MSA.US,D,20200117,000000,133.377,133.526,131.23,131.902,193930.64342247,0
+MSA.US,D,20200121,000000,131.547,132.042,130.329,131.625,183213.71357862,0
+MSA.US,D,20200122,000000,132.279,132.833,130.706,131.2,155838.69444342,0
+MSA.US,D,20200123,000000,130.923,131.615,129.192,131.378,148032.71036495,0
+MSA.US,D,20200124,000000,131.665,132.625,129.934,131.468,182732.59893128,0
+MSA.US,D,20200127,000000,129.419,132.606,129.033,131.872,204050.22293737,0
+MSA.US,D,20200128,000000,132.596,133.823,131.992,133.506,135581.34200257,0
+MSA.US,D,20200129,000000,133.683,134.692,133.179,133.219,126014.64003406,0
+MSA.US,D,20200130,000000,132.209,133.269,131.289,133.199,129478.46334585,0
+MSA.US,D,20200131,000000,132.239,132.349,130.092,130.577,651859.80988305,0
+MSA.US,D,20200203,000000,131.398,134.407,130.745,132.723,203527.66774269,0
+MSA.US,D,20200204,000000,133.852,135.138,132.12,132.259,213452.17346152,0
+MSA.US,D,20200205,000000,133.614,133.614,132.456,133.02,184243.66279214,0
+MSA.US,D,20200206,000000,133.516,135.801,132.743,135.484,199616.08437047,0
+MSA.US,D,20200207,000000,135.148,135.405,134.07,134.742,138933.98335803,0
+MSA.US,D,20200210,000000,134.327,135.207,133.93,134.999,109942.78287601,0
+MSA.US,D,20200211,000000,135.603,136.602,135.573,136.018,148512.81426722,0
+MSA.US,D,20200212,000000,136.81,136.81,135.247,135.701,129206.57292541,0
+MSA.US,D,20200213,000000,135.138,137.474,135.138,136.454,124465.16786104,0
+MSA.US,D,20200214,000000,136.404,136.81,135.376,135.89,121062.99999776,0
+MSA.US,D,20200218,000000,135.801,137.264,135.217,135.633,394254.24933312,0
+MSA.US,D,20200219,000000,135.92,136.949,134.12,135.91,212247.36535306,0
+MSA.US,D,20200220,000000,125.194,131.358,125.194,127.955,444133.50717184,0
+MSA.US,D,20200221,000000,127.895,129.162,126.59,127.461,579494.50675189,0
+MSA.US,D,20200224,000000,123.029,125.471,122.346,124.947,312661.85457275,0
+MSA.US,D,20200225,000000,125.066,125.581,120.723,120.811,190460.75564034,0
+MSA.US,D,20200226,000000,121.712,123.453,119.229,119.229,130681.24996419,0
+MSA.US,D,20200227,000000,117.053,121.672,116.35,119.654,314006.14549912,0
+MSA.US,D,20200228,000000,117.23,117.864,114.193,117.507,458469.91506631,0
+MSA.US,D,20200302,000000,118.091,123.107,117.003,123.058,263168.70134599,0
+MSA.US,D,20200303,000000,122.355,125.204,120.97,121.939,293039.25002796,0
+MSA.US,D,20200304,000000,123.928,126.363,122.959,126.165,241486.19837417,0
+MSA.US,D,20200305,000000,122.296,125.136,122.079,124.789,300102.33648923,0
+MSA.US,D,20200306,000000,121.385,125.066,120.792,124.987,361479.83010117,0
+MSA.US,D,20200309,000000,117.28,120.723,116.894,118.201,313254.1511764,0
+MSA.US,D,20200310,000000,120.941,120.941,108.939,112.599,534827.6611743,0
+MSA.US,D,20200311,000000,109.83,111.472,103.162,103.3,690165.02606923,0
+MSA.US,D,20200312,000000,97.156,101.292,90.9141,93.3094,523709.46554265,0
+MSA.US,D,20200313,000000,91.4939,112.729,90.6124,112.729,389466.34999612,0
+MSA.US,D,20200316,000000,103.221,106.614,98.5115,99.55,322951.23925731,0
+MSA.US,D,20200317,000000,102.025,111.452,99.214,111.018,461316.17314801,0
+MSA.US,D,20200318,000000,105.704,116.577,104.814,112.036,515578.0215557,0
+MSA.US,D,20200319,000000,112.372,116.844,97.8269,105.289,346440.95439179,0
+MSA.US,D,20200320,000000,105.269,105.961,92.4971,93.5508,507129.2036207,0
+MSA.US,D,20200323,000000,92.238,92.7009,80.7147,84.0568,345251.3074592,0
+MSA.US,D,20200324,000000,85.622,92.1587,84.9938,91.8798,352500.37101104,0
+MSA.US,D,20200325,000000,91.7532,96.2557,88.1033,93.5607,300428.80714277,0
+MSA.US,D,20200326,000000,94.3898,100.094,94.3898,98.3156,219163.89378101,0
+MSA.US,D,20200327,000000,94.5174,96.2647,91.0872,92.7009,186663.38645961,0
+MSA.US,D,20200330,000000,93.5706,99.1447,91.6948,98.3641,278363.2317942,0
+MSA.US,D,20200331,000000,96.967,101.094,96.4398,97.7388,253704.08462828,0
+MSA.US,D,20200401,000000,92.8069,94.5174,85.4756,86.1029,286493.6650361,0
+MSA.US,D,20200402,000000,85.5824,90.1116,85.1669,89.9871,187623.59426416,0
+MSA.US,D,20200403,000000,88.779,90.8379,87.57,90.2265,203420.52876661,0
+MSA.US,D,20200406,000000,94.5837,96.4002,93.1263,95.5781,279252.68744473,0
+MSA.US,D,20200407,000000,100.064,100.728,94.459,96.4695,319606.68386229,0
+MSA.US,D,20200408,000000,98.5313,105.249,96.4398,104.131,268821.79845214,0
+MSA.US,D,20200409,000000,106.15,110.137,104.645,109.652,206701.407223,0
+MSA.US,D,20200413,000000,107.564,109.405,104.635,106.14,173628.8181991,0
+MSA.US,D,20200414,000000,109.295,110.513,105.922,106.891,153137.98364999,0
+MSA.US,D,20200415,000000,103.33,103.973,100.807,101.509,197152.89866553,0
+MSA.US,D,20200416,000000,101.232,102.349,97.7972,101.232,192987.61828389,0
+MSA.US,D,20200417,000000,104.547,106.06,101.875,104.329,247567.85138467,0
+MSA.US,D,20200420,000000,101.885,103.646,98.1672,99.4815,366532.54464322,0
+MSA.US,D,20200421,000000,97.0551,97.0551,92.1686,92.3339,187367.87576463,0
+MSA.US,D,20200422,000000,95.2782,95.4929,91.7145,93.2026,410062.30203121,0
+MSA.US,D,20200423,000000,92.6811,94.4492,92.1587,93.443,306338.63349352,0
+MSA.US,D,20200424,000000,94.4392,96.3705,93.1442,95.483,179398.15098686,0
+MSA.US,D,20200427,000000,95.7629,97.898,95.7629,96.3041,274236.35972474,0
+MSA.US,D,20200428,000000,98.927,101.835,97.0452,100.628,180118.8122128,0
+MSA.US,D,20200429,000000,103.646,105.516,101.955,102.072,204013.8361153,0
+MSA.US,D,20200430,000000,106.496,110.294,105.813,108.702,625063.94766575,0
+MSA.US,D,20200501,000000,106.248,106.248,100.411,101.766,341557.03427432,0
+MSA.US,D,20200504,000000,98.739,109.237,98.5115,108.91,334902.28881626,0
+MSA.US,D,20200505,000000,111.066,111.848,109.187,110.868,448077.43438589,0
+MSA.US,D,20200506,000000,111.008,111.482,109.692,110.968,283761.62114589,0
+MSA.US,D,20200507,000000,112.56,113.777,111.928,113.323,254567.26090732,0
+MSA.US,D,20200508,000000,115.915,119.08,115.341,118.23,275625.12343365,0
+MSA.US,D,20200511,000000,116.488,118.595,115.638,117.517,290338.53923453,0
+MSA.US,D,20200512,000000,117.458,118.091,113.738,114.104,227204.3707128,0
+MSA.US,D,20200513,000000,113.243,114.846,110.631,112.016,269091.66738247,0
+MSA.US,D,20200514,000000,110.107,110.146,106.258,109.83,244297.08037885,0
+MSA.US,D,20200515,000000,109.098,111.215,107.654,110.908,656401.08742604,0
+MSA.US,D,20200518,000000,115.934,118.695,115.104,117.211,247126.15579457,0
+MSA.US,D,20200519,000000,116.567,118.388,112.829,112.856,170973.59093325,0
+MSA.US,D,20200520,000000,115.449,118.051,114.104,114.589,222456.90117809,0
+MSA.US,D,20200521,000000,113.995,116.113,113.619,114.807,142430.15051165,0
+MSA.US,D,20200522,000000,115.41,115.41,112.442,112.819,136717.4194471,0
+MSA.US,D,20200526,000000,116.567,117.557,114.332,116.537,477165.66639343,0
+MSA.US,D,20200527,000000,118.526,121.168,115.578,121,259294.51554088,0
+MSA.US,D,20200528,000000,122.296,122.296,117.944,118.378,168352.72899935,0
+MSA.US,D,20200529,000000,117.171,117.487,113.718,115.301,231423.22058247,0
+MSA.US,D,20200601,000000,115.638,116.498,113.56,114.974,288802.20674725,0
+MSA.US,D,20200602,000000,116.023,116.023,113.847,115.172,204784.02384907,0
+MSA.US,D,20200603,000000,116.597,119.645,115.766,118.031,246845.16866861,0
+MSA.US,D,20200604,000000,116.43,117.161,114.727,115.361,202482.55735331,0
+MSA.US,D,20200605,000000,118.408,120.396,117.31,119.387,232869.59675964,0
+MSA.US,D,20200608,000000,120.496,120.574,117.953,118.872,219377.16098812,0
+MSA.US,D,20200609,000000,116.191,118.428,115.766,116.834,187782.28123817,0
+MSA.US,D,20200610,000000,116.37,117.171,114.657,114.657,231961.94769807,0
+MSA.US,D,20200611,000000,111.472,112.886,107.891,108.078,337882.9759906,0
+MSA.US,D,20200612,000000,112.046,112.046,105.476,109.138,390353.78415654,0
+MSA.US,D,20200615,000000,106.397,108.831,105.259,108.771,315255.4263901,0
+MSA.US,D,20200616,000000,113.193,113.193,108.702,109.474,216869.50250065,0
+MSA.US,D,20200617,000000,109.355,112.402,108.811,110.868,277121.02611863,0
+MSA.US,D,20200618,000000,109.275,110.523,104.487,104.814,238817.83142258,0
+MSA.US,D,20200619,000000,106.733,107.158,102.212,102.519,485408.29233671,0
+MSA.US,D,20200622,000000,101.815,104.507,99.9265,104.359,296017.91571219,0
+MSA.US,D,20200623,000000,105.189,105.586,102.666,105.239,319195.31062393,0
+MSA.US,D,20200624,000000,103.488,104.507,101.212,102.192,415558.73365346,0
+MSA.US,D,20200625,000000,101.421,104.577,99.0062,104.27,590117.43730538,0
+MSA.US,D,20200626,000000,103.626,108.603,102.706,107.178,3994204.7054513,0
+MSA.US,D,20200629,000000,108,108.811,106.337,108.652,251118.5987714,0
+MSA.US,D,20200630,000000,108.257,111.641,108.257,110.928,227250.86498543,0
+MSA.US,D,20200701,000000,110.691,110.938,107.397,107.831,202268.27940113,0
+MSA.US,D,20200702,000000,109.167,110.513,108.445,108.939,204102.78168036,0
+MSA.US,D,20200706,000000,110.858,111.086,108.89,109.523,141747.89759789,0
+MSA.US,D,20200707,000000,108.208,109.098,107.149,107.237,165553.97593535,0
+MSA.US,D,20200708,000000,108.277,108.9,106.327,106.713,172597.85824052,0
+MSA.US,D,20200709,000000,107.594,108.237,105.041,106.387,164855.55110067,0
+MSA.US,D,20200710,000000,107.13,108.831,106.604,108.118,126284.50896439,0
+MSA.US,D,20200713,000000,109.405,110.601,108.296,108.425,209083.73332333,0
+MSA.US,D,20200714,000000,107.891,110.137,107.713,110.008,147131.12577372,0
+MSA.US,D,20200715,000000,111.938,114.846,111.749,114.005,150176.50063174,0
+MSA.US,D,20200716,000000,113.936,115.905,113.026,115.084,228263.63153298,0
+MSA.US,D,20200717,000000,115.014,115.539,112.57,112.669,141458.82451147,0
+MSA.US,D,20200720,000000,112.036,112.986,109.157,110.008,142454.40839303,0
+MSA.US,D,20200721,000000,112.095,113.46,110.77,110.968,143902.80606032,0
+MSA.US,D,20200722,000000,111.038,112.264,109.83,110.156,139464.62451317,0
+MSA.US,D,20200723,000000,110.453,113.016,110.453,111.275,264575.65846591,0
+MSA.US,D,20200724,000000,111.225,111.67,110.533,111.295,123983.04246865,0
+MSA.US,D,20200727,000000,111.066,114.361,110.166,114.064,152172.72212015,0
+MSA.US,D,20200728,000000,114.064,116.894,113.985,114.579,196078.47666949,0
+MSA.US,D,20200729,000000,114.351,117.131,114.104,116.527,152200.0122367,0
+MSA.US,D,20200730,000000,114.223,116.577,109.088,116.508,406126.46077761,0
+MSA.US,D,20200731,000000,115.855,116.775,112.966,114.896,291373.54217333,0
+MSA.US,D,20200803,000000,115.766,117.537,115.331,117.201,124875.53035435,0
+MSA.US,D,20200804,000000,116.834,117.744,116.093,116.26,215013.77457523,0
+MSA.US,D,20200805,000000,117.141,117.754,115.846,117.28,172807.08246741,0
+MSA.US,D,20200806,000000,116.814,118.031,116.043,116.162,128402.0198597,0
+MSA.US,D,20200807,000000,116.162,117.003,114.787,115.756,176420.49604769,0
+MSA.US,D,20200810,000000,115.578,121.088,115.578,121.068,418990.21312341,0
+MSA.US,D,20200811,000000,121.168,124.215,121.168,122.276,202066.13038965,0
+MSA.US,D,20200812,000000,123.097,124.225,121.078,121.495,197170.08133151,0
+MSA.US,D,20200813,000000,120.574,122.999,120.505,121.564,149525.58081476,0
+MSA.US,D,20200814,000000,120.683,123.355,120.683,121.208,146833.96672684,0
+MSA.US,D,20200817,000000,121.248,122.553,121.108,122.148,185998.31621182,0
+MSA.US,D,20200818,000000,122.039,123.039,121.999,122.326,207712.15228042,0
+MSA.US,D,20200819,000000,122.722,123.374,122.079,122.583,150447.38030712,0
+MSA.US,D,20200820,000000,121.603,122.316,120.386,120.673,151013.39753927,0
+MSA.US,D,20200821,000000,120.119,121.525,119.754,121.495,106934.80558512,0
+MSA.US,D,20200824,000000,121.792,122.553,121.06,122.464,84545.791818163,0
+MSA.US,D,20200825,000000,123.039,123.039,121.355,121.652,158858.80067499,0
+MSA.US,D,20200826,000000,121.228,121.574,120.04,120.446,79018.027099124,0
+MSA.US,D,20200827,000000,121.465,122.286,120.535,121.385,123246.20932178,0
+MSA.US,D,20200828,000000,121.692,122.563,120.951,122.503,72715.02092104,0
+MSA.US,D,20200831,000000,122.039,123.216,121.336,122.503,140583.51929175,0
+MSA.US,D,20200901,000000,122.82,123.958,121.979,123.72,144610.32760052,0
+MSA.US,D,20200902,000000,123.651,126.52,123.493,126.194,117352.55489196,0
+MSA.US,D,20200903,000000,126.115,126.115,120.159,120.782,88132.926026952,0
+MSA.US,D,20200904,000000,122.425,122.474,118.705,119.466,67289.3414528,0
+MSA.US,D,20200908,000000,118.823,119.002,117.201,117.577,116326.64865868,0
+MSA.US,D,20200909,000000,118.201,121.732,118.201,120.406,123666.67926568,0
+MSA.US,D,20200910,000000,120.564,122.049,119.268,119.773,152640.69708173,0
+MSA.US,D,20200911,000000,120.179,121.495,119.882,120.753,100699.51932587,0
+MSA.US,D,20200914,000000,122.108,122.493,121.593,122.336,85429.18299835,0
+MSA.US,D,20200915,000000,123.473,125.601,123.473,125.501,98025.087903941,0
+MSA.US,D,20200916,000000,126.67,129.587,126.67,128.548,213888.81532632,0
+MSA.US,D,20200917,000000,126.947,130.626,125.581,129.795,198148.48254708,0
+MSA.US,D,20200918,000000,130.903,131.478,129.222,130.409,386007.58040963,0
+MSA.US,D,20200921,000000,128.421,128.421,123.226,126.026,184880.43217831,0
+MSA.US,D,20200922,000000,126.689,128.835,126.263,128.775,195136.46227598,0
+MSA.US,D,20200923,000000,128.785,129.974,127.104,127.174,157632.76692033,0
+MSA.US,D,20200924,000000,126.967,129.222,124.829,127.025,118140.93603675,0
+MSA.US,D,20200925,000000,126.817,129.964,126.075,129.419,81476.159078773,0
+MSA.US,D,20200928,000000,130.656,131.765,130.231,130.844,104079.45079789,0
+MSA.US,D,20200929,000000,130.883,131.497,128.757,129.033,116342.82057959,0
+MSA.US,D,20200930,000000,129.538,131.2,129.202,130.508,166527.32342565,0
+MSA.US,D,20201001,000000,130.755,131.012,129.281,129.815,101383.79372976,0
+MSA.US,D,20201002,000000,128.509,133.297,127.905,133.1,136315.14291424,0
+MSA.US,D,20201005,000000,133.634,136.78,133.269,136.295,108781.43680503,0
+MSA.US,D,20201006,000000,137.037,137.988,135.435,136.226,142637.35324843,0
+MSA.US,D,20201007,000000,136.81,138.155,135.979,136.444,140496.59521681,0
+MSA.US,D,20201008,000000,137.177,138.512,135.751,138.057,85520.150053518,0
+MSA.US,D,20201009,000000,138.115,140.668,138.115,140.085,70129.535064156,0
+MSA.US,D,20201012,000000,140.658,141.806,140.342,140.955,172348.20421135,0
+MSA.US,D,20201013,000000,140.461,141.213,139.392,140.104,97975.561396127,0
+MSA.US,D,20201014,000000,139.689,141.252,139.402,140.629,116446.92732051,0
+MSA.US,D,20201015,000000,139.629,140.619,138.611,139.906,83200.490146735,0
+MSA.US,D,20201016,000000,140.283,142.706,140.283,141.806,73772.260251104,0
+MSA.US,D,20201019,000000,141.747,142.983,138.957,139.293,90969.076658079,0
+MSA.US,D,20201020,000000,139.719,141.322,139.016,139.352,117966.07714182,0
+MSA.US,D,20201021,000000,139.352,141.688,139.165,139.789,85863.803373041,0
+MSA.US,D,20201022,000000,140.56,141.806,139.462,139.837,109272.65890292,0
+MSA.US,D,20201023,000000,140.481,141.391,138.165,139.57,63303.973691386,0
+MSA.US,D,20201026,000000,138.492,139.599,136.86,138.422,81409.449904984,0
+MSA.US,D,20201027,000000,138.175,140.451,135.623,135.761,113723.98013581,0
+MSA.US,D,20201028,000000,133.12,134.95,132.169,132.359,114163.65423578,0
+MSA.US,D,20201029,000000,125.749,127.995,121.178,127.678,328581.08922715,0
+MSA.US,D,20201030,000000,127.321,128.618,125.838,128.311,447965.24168452,0
+MSA.US,D,20201102,000000,129.726,132.743,128.509,131.675,136652.73176343,0
+MSA.US,D,20201103,000000,131.309,136.632,130.844,135.9,141115.17119195,0
+MSA.US,D,20201104,000000,135.276,137.414,131.725,131.972,126716.09710391,0
+MSA.US,D,20201105,000000,133.644,136.454,133.644,134.979,128302.96684407,0
+MSA.US,D,20201106,000000,135.454,136.543,132.606,134.989,155823.53326755,0
+MSA.US,D,20201109,000000,144.053,144.666,136.266,136.662,201830.62679128,0
+MSA.US,D,20201110,000000,137.928,140.866,136.88,139.986,111751.00578372,0
+MSA.US,D,20201111,000000,141.163,142.449,139.609,140.371,203646.93565946,0
+MSA.US,D,20201112,000000,139.976,140.471,136.473,137.789,163145.37046351,0
+MSA.US,D,20201113,000000,138.364,139.264,136.602,138.294,139624.32223225,0
+MSA.US,D,20201116,000000,139.807,140.411,136.652,137.701,213781.67635023,0
+MSA.US,D,20201117,000000,136.919,137.601,135.811,136.444,227397.42301876,0
+MSA.US,D,20201118,000000,136.533,137.711,134.97,135.247,215840.5640322,0
+MSA.US,D,20201119,000000,134.97,137.047,134.584,135.791,165921.88713625,0
+MSA.US,D,20201120,000000,136.295,139.362,135.346,139.155,128516.23405118,0
+MSA.US,D,20201123,000000,139.779,143.617,138.165,143.527,108303.35439287,0
+MSA.US,D,20201124,000000,144.517,147.426,142.103,147.01,132886.69567948,0
+MSA.US,D,20201125,000000,147.397,147.841,145.448,146.882,165505.46017259,0
+MSA.US,D,20201127,000000,147.505,148.495,143.933,145.141,75716.933741583,0
+MSA.US,D,20201130,000000,145.368,147.06,144.26,145.803,196329.14144373,0
+MSA.US,D,20201201,000000,146.753,147.674,143.617,145.477,116121.46741202,0
+MSA.US,D,20201202,000000,145.299,145.724,143.36,145.308,120049.22270516,0
+MSA.US,D,20201203,000000,145.962,146.971,144.013,144.33,101914.43488491,0
+MSA.US,D,20201204,000000,144.943,150.009,144.943,149.761,82974.083253872,0
+MSA.US,D,20201207,000000,150.038,151.175,147.149,147.208,120889.15184788,0
+MSA.US,D,20201208,000000,146.515,149.266,146.515,148.118,64306.632788349,0
+MSA.US,D,20201209,000000,148.307,149.029,146.15,146.783,163171.64983501,0
+MSA.US,D,20201210,000000,145.763,147.911,145.289,147.584,71505.159087307,0
+MSA.US,D,20201211,000000,146.634,149.692,146.634,148.762,64923.187273376,0
+MSA.US,D,20201214,000000,150.226,151.69,145.318,145.981,151649.1561804,0
+MSA.US,D,20201215,000000,147.465,149.682,146.545,148.949,105598.6006192,0
+MSA.US,D,20201216,000000,149.829,151.136,146.941,147.564,99248.089423421,0
+MSA.US,D,20201217,000000,147.456,148.662,146.288,147.238,103716.59332228,0
+MSA.US,D,20201218,000000,146.862,148.969,143.647,144.864,501461.95608375,0
+MSA.US,D,20201221,000000,142.656,145.388,141.312,144.676,145352.21447267,0
+MSA.US,D,20201222,000000,144.111,146.308,143.033,143.25,103092.96362186,0
+MSA.US,D,20201223,000000,143.963,145.467,143.479,144.646,113095.2967101,0
+MSA.US,D,20201224,000000,145.546,146.258,144.854,145.338,51932.081050333,0
+MSA.US,D,20201228,000000,146.219,146.219,144.28,144.695,71625.43774914,0
+MSA.US,D,20201229,000000,144.874,145.259,141.885,143.469,60988.356764833,0
+MSA.US,D,20201230,000000,143.567,145.477,143.469,145.041,62750.085399919,0
+MSA.US,D,20201231,000000,145.467,146.377,144.399,145.754,64241.945104673,0
+MSA.US,D,20210104,000000,145.338,146.951,142.014,142.549,85942.64148752,0
+MSA.US,D,20210105,000000,143.33,145.645,143.043,145.181,112101.73431866,0
+MSA.US,D,20210106,000000,144.952,152.442,144.952,151.008,182475.8696867,0
+MSA.US,D,20210107,000000,151.72,153.58,150.344,152.799,91122.709906807,0
+MSA.US,D,20210108,000000,153.046,153.253,150.246,151.859,80875.776514664,0
+MSA.US,D,20210111,000000,150.126,153.086,149.949,152.462,81275.020812346,0
+MSA.US,D,20210112,000000,152.007,157.468,152.007,156.844,96366.455264711,0
+MSA.US,D,20210113,000000,156.33,157.369,153.59,154.717,79393.013515426,0
+MSA.US,D,20210114,000000,155.955,155.983,153.036,154.184,92519.559576163,0
+MSA.US,D,20210115,000000,153.787,154.5,149.989,153.807,94480.404987562,0
+MSA.US,D,20210119,000000,154.787,156.103,153.363,154.51,121258.07379383,0
+MSA.US,D,20210120,000000,154.658,157.775,153.946,157.359,116247.8105442,0
+MSA.US,D,20210121,000000,156.726,160.209,155.301,158.814,229913.16746668,0
+MSA.US,D,20210122,000000,157.379,160.209,156.538,159.071,102292.45353637,0
+MSA.US,D,20210125,000000,159.11,161.594,158.041,159.407,123234.08038109,0
+MSA.US,D,20210126,000000,159.665,159.665,155.203,156.439,132131.66912158,0
+MSA.US,D,20210127,000000,153.907,158.805,153.353,157.518,126938.46101655,0
+MSA.US,D,20210128,000000,158.051,158.348,153.65,154.896,162509.6118224,0
+MSA.US,D,20210129,000000,154.124,154.49,151.927,152.333,193673.91417788,0
+MSA.US,D,20210201,000000,153.135,154.144,149.187,153.897,133032.24296774,0
+MSA.US,D,20210202,000000,155.401,156.617,153.699,154.688,156837.31056014,0
+MSA.US,D,20210203,000000,154.401,156.904,153.223,156.597,91084.301594625,0
+MSA.US,D,20210204,000000,157.261,163.167,155.983,162.939,189134.658125,0
+MSA.US,D,20210205,000000,163.987,164.631,159.724,161.732,216978.66296685,0
+MSA.US,D,20210208,000000,162.484,165.442,161.158,165.403,93750.647056104,0
+MSA.US,D,20210209,000000,165.67,167.312,163.553,166.452,172001.51865665,0
+MSA.US,D,20210210,000000,167.579,167.778,164.551,165.393,99498.754197661,0
+MSA.US,D,20210211,000000,165.373,166.907,163.77,165.967,176647.91368561,0
+MSA.US,D,20210212,000000,165.314,168.005,165.314,167.341,69855.623153594,0
+MSA.US,D,20210216,000000,168.005,168.588,166.204,168.282,76613.464607517,0
+MSA.US,D,20210217,000000,167.995,168.628,165.67,166.659,58237.108718531,0
+MSA.US,D,20210218,000000,166.234,166.372,162.533,162.533,148896.89738904,0
+MSA.US,D,20210219,000000,163.306,166.51,161.515,166.244,107225.90016165,0
+MSA.US,D,20210222,000000,165.314,168.46,164.977,168.272,85929.501801773,0
+MSA.US,D,20210223,000000,166.907,168.618,165.244,167.491,122894.4700418,0
+MSA.US,D,20210224,000000,167.846,167.846,164.711,164.938,135742.05046669,0
+MSA.US,D,20210225,000000,164.177,165.324,158.131,158.565,104909.27249004,0
+MSA.US,D,20210226,000000,158.902,161.357,157.261,157.468,160693.30295421,0
+MSA.US,D,20210301,000000,159.11,164.215,159.11,163.977,170879.5916429,0
+MSA.US,D,20210302,000000,163.384,163.384,155.668,155.845,181563.16689985,0
+MSA.US,D,20210303,000000,155.558,159.101,154.678,157.27,154503.50022256,0
+MSA.US,D,20210304,000000,156.172,156.697,150.878,152.749,125164.60344078,0
+MSA.US,D,20210305,000000,153.689,156.42,150.978,156.28,175864.58626612,0
+MSA.US,D,20210308,000000,156.498,162.217,155.301,160.199,116833.03193244,0
+MSA.US,D,20210309,000000,161.317,162.366,158.091,158.872,151590.53296706,0
+MSA.US,D,20210310,000000,159.585,162.434,157.953,161.702,58871.856614591,0
+MSA.US,D,20210311,000000,161.643,162.059,158.795,159.299,78847.211184418,0
+MSA.US,D,20210312,000000,158.755,161.287,158.308,161.228,63726.465125388,0
+MSA.US,D,20210315,000000,161.385,163.424,159.912,162.009,100111.26570246,0
+MSA.US,D,20210316,000000,162.207,163.78,159.328,159.773,98421.29996645,0
+MSA.US,D,20210317,000000,159.397,161.385,158.725,161.247,66152.253263201,0
+MSA.US,D,20210318,000000,160.891,162.603,159.823,160.605,116213.44521224,0
+MSA.US,D,20210319,000000,160.119,160.119,155.648,156.013,356204.75164648,0
+MSA.US,D,20210322,000000,155.678,156.567,152.214,155.648,125090.81905158,0
+MSA.US,D,20210323,000000,154.154,156.38,150.463,151.245,127893.61509581,0
+MSA.US,D,20210324,000000,151.175,151.433,146.238,146.477,181281.16902883,0
+MSA.US,D,20210325,000000,145.269,150.473,144.053,149.415,210388.60519247,0
+MSA.US,D,20210326,000000,149.989,151.017,146.041,147.495,126165.24104762,0
+MSA.US,D,20210329,000000,146.595,147.465,144.043,144.656,121093.32234947,0
+MSA.US,D,20210330,000000,144.18,147.406,143.21,146.763,201599.16617314,0
+MSA.US,D,20210331,000000,146.714,147.781,145.141,146.734,225290.01957404,0
+MSA.US,D,20210401,000000,147.495,149.168,146.318,148.198,96101.640059667,0
+MSA.US,D,20210405,000000,148.831,149.909,147.436,148.525,103107.11405265,0
+MSA.US,D,20210406,000000,147.614,150.641,147.614,149.751,112950.76016688,0
+MSA.US,D,20210407,000000,150.81,150.81,147.931,149.177,129410.743427,0
+MSA.US,D,20210408,000000,149.722,149.722,147.228,148.692,115605.98743274,0
+MSA.US,D,20210409,000000,149.523,149.899,147.514,149.168,141360.7822409,0
+MSA.US,D,20210412,000000,148.248,151.492,148.248,151.295,107681.74618255,0
+MSA.US,D,20210413,000000,151.602,152.106,149.296,149.622,76197.037643859,0
+MSA.US,D,20210414,000000,149.662,150.423,148.772,149.158,77427.114378741,0
+MSA.US,D,20210415,000000,149.543,151.602,149.543,150.591,73689.379156395,0
+MSA.US,D,20210416,000000,151.799,152.521,150.453,152.234,57504.3185519,0
+MSA.US,D,20210419,000000,152.293,152.669,150.79,151.314,94031.634182066,0
+MSA.US,D,20210420,000000,150.661,153.51,150.296,153.006,99095.46691975,0
+MSA.US,D,20210421,000000,153.046,157.042,153.046,155.628,99291.55146089,0
+MSA.US,D,20210422,000000,156.42,158.448,155.163,155.163,64311.686513636,0
+MSA.US,D,20210423,000000,155.688,158.595,155.688,158.111,95409.279695332,0
+MSA.US,D,20210426,000000,158.775,159.309,155.411,155.726,64017.559701925,0
+MSA.US,D,20210427,000000,155.331,158.655,154.5,155.251,66454.46603537,0
+MSA.US,D,20210428,000000,155.776,156.498,155.074,156.34,78757.254874308,0
+MSA.US,D,20210429,000000,153.48,160.08,150.226,156.795,142889.02876773,0
+MSA.US,D,20210430,000000,156.241,159.11,156.241,157.251,266462.71948811,0
+MSA.US,D,20210503,000000,158.338,160.416,156.567,158.458,113919.0539319,0
+MSA.US,D,20210504,000000,158.488,161.525,157.676,160.199,78518.719040757,0
+MSA.US,D,20210505,000000,160.09,160.09,158.585,159.062,66181.564869866,0
+MSA.US,D,20210506,000000,159.576,162.386,157.181,158.151,89343.798605744,0
+MSA.US,D,20210507,000000,157.864,161.92,156.479,161.871,63689.067558264,0
+MSA.US,D,20210510,000000,161.624,163.473,160.881,162.8,97553.069962124,0
+MSA.US,D,20210511,000000,160.614,162.643,160.298,162.266,116235.68160351,0
+MSA.US,D,20210512,000000,162.059,162.316,158.725,158.735,132364.14048479,0
+MSA.US,D,20210513,000000,158.952,163.86,158.952,162.949,152850.93205367,0
+MSA.US,D,20210514,000000,163.048,166.303,162.167,165.433,110813.03437044,0
+MSA.US,D,20210517,000000,164.671,166.125,163.593,165.848,90937.743561299,0
+MSA.US,D,20210518,000000,166.402,166.649,162.781,162.88,106295.00396377,0
+MSA.US,D,20210519,000000,161.772,161.772,158.458,159.585,91326.880408406,0
+MSA.US,D,20210520,000000,159.546,161.672,157.824,159.932,62468.087528898,0
+MSA.US,D,20210521,000000,160.693,162.099,159.378,160.278,363298.16045947,0
+MSA.US,D,20210524,000000,161.525,161.89,159.655,161.594,52666.892707079,0
+MSA.US,D,20210525,000000,160.911,164.344,160.525,163.681,107949.59362277,0
+MSA.US,D,20210526,000000,164.284,164.631,163.206,163.81,99740.322266385,0
+MSA.US,D,20210527,000000,164.977,165.601,163.84,164.117,76288.004699026,0
+MSA.US,D,20210528,000000,164.711,165.551,163.83,164.819,52628.484394897,0
+MSA.US,D,20210601,000000,165.165,166.59,164.294,165.868,75127.669373106,0
+MSA.US,D,20210602,000000,166.649,167.915,165.69,166.402,78283.215442377,0
+MSA.US,D,20210603,000000,165.739,167.837,164.848,165.67,68835.781390656,0
+MSA.US,D,20210604,000000,166.323,168.985,165.937,167.807,76962.171652327,0
+MSA.US,D,20210607,000000,168.143,168.806,164.107,164.502,84605.425776551,0
+MSA.US,D,20210608,000000,164.177,165.531,162.87,165.304,50309.835233171,0
+MSA.US,D,20210609,000000,165.739,165.739,163.533,163.8,53771.637054841,0
+MSA.US,D,20210610,000000,165.007,165.413,162.069,163.563,68830.727665368,0
+MSA.US,D,20210611,000000,163.76,164.997,162.157,163.523,68243.484787006,0
+MSA.US,D,20210614,000000,163.553,164.651,161.9,164.454,101570.78156538,0
+MSA.US,D,20210615,000000,163.84,165.126,163.107,164.404,59452.024277552,0
+MSA.US,D,20210616,000000,164.137,164.137,158.715,159.783,130454.84307132,0
+MSA.US,D,20210617,000000,159.229,159.595,155.538,156.489,115495.81622148,0
+MSA.US,D,20210618,000000,154.114,156.241,153.44,154.56,244967.20435192,0
+MSA.US,D,20210621,000000,156.122,159.645,155.341,158.625,113952.40851879,0
+MSA.US,D,20210622,000000,158.328,159.466,156.964,158.705,94207.503822058,0
+MSA.US,D,20210623,000000,159.753,160.396,157.705,158.705,72834.288837816,0
+MSA.US,D,20210624,000000,160.07,160.516,157.874,159.615,73459.940028361,0
+MSA.US,D,20210625,000000,159.981,161.9,159.635,161.455,233762.08464535,0
+MSA.US,D,20210628,000000,160.812,161.802,159.12,161,91718.038745629,0
+MSA.US,D,20210629,000000,160.643,163.613,160.169,161.89,68111.077184484,0
+MSA.US,D,20210630,000000,162.207,164.324,161.851,162.386,107270.37294417,0
+MSA.US,D,20210701,000000,163.107,164.244,162.722,162.959,112869.9005623,0
+MSA.US,D,20210702,000000,163.216,163.216,160.496,162.157,98088.764842558,0
+MSA.US,D,20210706,000000,161.485,163.107,158.982,162.513,79860.988477012,0
+MSA.US,D,20210707,000000,162.919,163.87,162.306,162.86,80813.110321104,0
+MSA.US,D,20210708,000000,161,161.949,159.476,160.011,80853.540123401,0
+MSA.US,D,20210709,000000,161.949,162.226,159.892,161.782,89401.411074018,0
+MSA.US,D,20210712,000000,162.109,163.236,160.436,162.81,50275.469901219,0
+MSA.US,D,20210713,000000,162.246,163.8,160.278,160.476,56821.054893083,0
+MSA.US,D,20210714,000000,160.575,161.92,160.396,160.871,40771.434126282,0
+MSA.US,D,20210715,000000,159.773,160.881,159.12,159.872,40446.984962849,0
+MSA.US,D,20210716,000000,160.366,162.089,158.24,158.298,90014.933323873,0
+MSA.US,D,20210719,000000,156.38,157.448,154.579,156.232,83255.070379836,0
+MSA.US,D,20210720,000000,156.202,160.763,156.202,159.456,154401.41497176,0
+MSA.US,D,20210721,000000,160.229,161.624,158.605,160.466,80438.123904801,0
+MSA.US,D,20210722,000000,159.942,160.456,157.676,157.844,53120.717237861,0
+MSA.US,D,20210723,000000,158.418,160.356,157.567,159.625,54457.93294883,0
+MSA.US,D,20210726,000000,159.991,160.149,157.914,158.458,50300.738527654,0
+MSA.US,D,20210727,000000,158.595,160.318,156.557,159.378,61624.11540595,0
+MSA.US,D,20210728,000000,158.842,160.525,156.707,159.427,63358.553924487,0
+MSA.US,D,20210729,000000,161.812,161.812,160.239,161.495,67722.951082435,0
+MSA.US,D,20210730,000000,160.179,162.751,160.179,161.307,147076.54554063,0
+MSA.US,D,20210802,000000,161.05,164.157,158.458,158.765,71913.500090505,0
+MSA.US,D,20210803,000000,159.388,159.388,157.587,158.338,68045.378755751,0
+MSA.US,D,20210804,000000,156.974,157.725,154.47,154.787,72304.658427727,0
+MSA.US,D,20210805,000000,155.707,156.765,153.58,156.113,67225.664514183,0
+MSA.US,D,20210806,000000,157.438,158.508,155.213,157.508,47119.923831948,0
+MSA.US,D,20210809,000000,156.954,159.129,156.063,157.251,43285.157084089,0
+MSA.US,D,20210810,000000,156.964,159.942,156.914,157.498,44757.812632753,0
+MSA.US,D,20210811,000000,157.894,158.735,157.705,158.221,37179.246192204,0
+MSA.US,D,20210812,000000,158.24,159.635,157.379,157.824,43035.503054906,0
+MSA.US,D,20210813,000000,158.121,159.259,157.418,158.181,62396.324629821,0
+MSA.US,D,20210816,000000,158.051,161.06,157.468,159.12,61812.113986631,0
+MSA.US,D,20210817,000000,157.953,160.07,157.221,159.149,70014.31012761,0
+MSA.US,D,20210818,000000,158.091,160.248,156.222,156.429,51353.934877488,0
+MSA.US,D,20210819,000000,155.034,157.131,154.827,155.371,53642.261687491,0
+MSA.US,D,20210820,000000,154.807,157.864,154.807,157.251,54737.909329735,0
+MSA.US,D,20210823,000000,157.379,157.924,155.548,156.954,68060.539931613,0
+MSA.US,D,20210824,000000,157.617,158.992,156.717,156.805,42492.732959071,0
+MSA.US,D,20210825,000000,156.647,159.299,155.786,156.142,55828.503246693,0
+MSA.US,D,20210826,000000,156.755,156.755,155.251,155.618,30878.261504236,0
+MSA.US,D,20210827,000000,155.825,158.289,155.668,157.231,105526.83772012,0
+MSA.US,D,20210830,000000,156.212,157.676,155.381,156.717,71949.886912572,0
+MSA.US,D,20210831,000000,157.004,160.278,155.975,160.139,102428.90411913,0
+MSA.US,D,20210901,000000,160.733,161.347,157.27,158.181,57123.267665251,0
+MSA.US,D,20210902,000000,158.25,159.536,158.161,158.882,47633.382321118,0
+MSA.US,D,20210903,000000,157.953,159.763,157.597,159.466,79121.12309498,0
+MSA.US,D,20210907,000000,160.021,164.711,158.735,159.625,147637.50904749,0
+MSA.US,D,20210908,000000,159.625,160.95,156.518,157.052,68685.180377099,0
+MSA.US,D,20210909,000000,156.37,157.557,154.579,154.628,41398.096061883,0
+MSA.US,D,20210910,000000,155.281,155.558,152.561,153.046,45905.008272927,0
+MSA.US,D,20210913,000000,153.995,154.292,150.126,151.215,67593.575715084,0
+MSA.US,D,20210914,000000,151.947,151.947,149.692,151.215,56610.819921139,0
+MSA.US,D,20210915,000000,150.76,153.56,150.76,152.779,79627.506368749,0
+MSA.US,D,20210916,000000,152.313,153.53,149.999,151.116,85087.551168941,0
+MSA.US,D,20210917,000000,150.354,150.948,148.801,148.969,344379.03447465,0
+MSA.US,D,20210920,000000,146.704,149.286,143.21,144.477,169066.31500989,0
+MSA.US,D,20210921,000000,145.289,147.387,143.507,146.477,115751.534721,0
+MSA.US,D,20210922,000000,147.347,147.694,145.151,145.219,67238.80419993,0
+MSA.US,D,20210923,000000,145.131,146.07,143.627,144.389,219072.92672583,0
+MSA.US,D,20210924,000000,142.923,144.21,138.908,140.154,156194.47670362,0
+MSA.US,D,20210927,000000,139.629,143.726,139.195,142.943,183381.49725815,0
+MSA.US,D,20210928,000000,142.064,144.547,141.332,144.28,137294.55487488,0
+MSA.US,D,20210929,000000,144.666,145.051,142.598,143.706,87251.556336881,0
+MSA.US,D,20210930,000000,144.834,144.834,143.013,143.29,149924.82511243,0
+MSA.US,D,20211001,000000,144.3,146.248,142.212,145.714,124483.36127207,0
+MSA.US,D,20211004,000000,145.922,146.505,143.4,146.08,109403.04501534,0
+MSA.US,D,20211005,000000,145.991,147,143.914,146.704,102688.66559889,0
+MSA.US,D,20211006,000000,145.605,146.842,144.161,146.664,65741.890769887,0
+MSA.US,D,20211007,000000,147.524,149.256,146.238,146.605,78527.815746273,0
+MSA.US,D,20211008,000000,146.872,147.179,145.803,145.813,33963.055419488,0
+MSA.US,D,20211011,000000,145.328,146.852,144.497,144.666,37426.878731273,0
+MSA.US,D,20211012,000000,145.071,145.981,142.489,143.23,93768.840467137,0
+MSA.US,D,20211013,000000,143.627,144.29,141.678,142.646,52544.592555131,0
+MSA.US,D,20211014,000000,143.795,146.2,143.25,146.2,45635.139342595,0
+MSA.US,D,20211015,000000,146.714,148.297,146.288,147.831,132509.68777306,0
+MSA.US,D,20211018,000000,147.267,149.692,146.971,149.533,56443.036241607,0
+MSA.US,D,20211019,000000,149.909,151.097,148.574,151.057,46552.895854735,0
+MSA.US,D,20211020,000000,151.64,152.432,150.601,151.849,51105.291593361,0
+MSA.US,D,20211021,000000,152.343,152.353,149.722,151.255,78040.636628597,0
+MSA.US,D,20211022,000000,151.809,153.223,150.601,152.293,120552.57374376,0
+MSA.US,D,20211025,000000,152.976,153.026,151.729,152.353,75268.162936088,0
+MSA.US,D,20211026,000000,152.244,152.749,151.195,152.145,67598.629440372,0
+MSA.US,D,20211027,000000,151.562,153.086,148.929,149.592,112143.174866,0
+MSA.US,D,20211028,000000,150.146,152.679,146.931,150.76,133649.80819782,0
+MSA.US,D,20211029,000000,149.929,153.679,149.929,150.493,276662.14786256,0
+MSA.US,D,20211101,000000,150.305,150.305,145.308,145.962,136925.63292893,0
+MSA.US,D,20211102,000000,145.605,150.641,145.605,149.445,93401.940011292,0
+MSA.US,D,20211103,000000,149.899,150.651,149.009,149.989,81589.362525204,0
+MSA.US,D,20211104,000000,151.136,154.351,149.889,151.769,113094.28596504,0
+MSA.US,D,20211105,000000,152.709,154.678,150.8,150.869,76634.690253722,0
+MSA.US,D,20211108,000000,152.096,152.858,150.958,151.71,62624.753012798,0
+MSA.US,D,20211109,000000,151.69,153.323,151.116,151.482,41115.087445805,0
+MSA.US,D,20211110,000000,151.067,153.263,150.81,151.225,70177.040081855,0
+MSA.US,D,20211111,000000,151.977,154.273,151.977,152.392,77137.030547261,0
+MSA.US,D,20211112,000000,152.689,153.203,149.523,150.493,91173.247159678,0
+MSA.US,D,20211115,000000,151.442,153.787,150.948,152.759,57047.461785946,0
+MSA.US,D,20211116,000000,152.571,154.678,152.274,153.353,63635.49807022,0
+MSA.US,D,20211117,000000,152.996,153.767,151.077,152.492,40469.221354112,0
+MSA.US,D,20211118,000000,152.284,152.906,151.116,151.572,47016.827836091,0
+MSA.US,D,20211119,000000,151.878,154.381,151.373,153.61,131429.20130667,0
+MSA.US,D,20211122,000000,153.936,154.164,151.532,151.977,70908.819503427,0
+MSA.US,D,20211123,000000,152.343,154.074,150.651,152.61,43745.046085217,0
+MSA.US,D,20211124,000000,152.046,152.551,150.651,152.274,43661.154245451,0
+MSA.US,D,20211126,000000,150.296,151.185,147.821,148.415,50008.63320606,0
+MSA.US,D,20211129,000000,149.899,149.899,147.534,147.981,99661.484151906,0
+MSA.US,D,20211130,000000,146.634,148.652,140.965,141.342,141326.41690895,0
+MSA.US,D,20211201,000000,143.172,145.308,139.432,139.432,72216.723607731,0
+MSA.US,D,20211202,000000,140.411,142.064,139.293,141.242,70590.43481034,0
+MSA.US,D,20211203,000000,141.222,141.222,138.274,140.53,84876.30545194,0
+MSA.US,D,20211206,000000,141.935,143.686,140.609,142.598,92057.649084922,0
+MSA.US,D,20211207,000000,145.556,147.684,144.764,146.664,110175.25423922,0
+MSA.US,D,20211208,000000,147.446,149.058,147.03,147.129,73346.73658193,0
+MSA.US,D,20211209,000000,147.02,147.861,145.695,146.505,47971.981915354,0
+MSA.US,D,20211210,000000,146.753,147.831,145.675,146.467,58902.178966314,0
+MSA.US,D,20211213,000000,146.12,147.406,145.695,146.09,70483.295834253,0
+MSA.US,D,20211214,000000,145.506,147.347,141.856,142.806,132770.45999787,0
+MSA.US,D,20211215,000000,142.044,143.547,141.103,142.796,78420.676770187,0
+MSA.US,D,20211216,000000,143.22,144.607,142.182,142.726,74927.541851738,0
+MSA.US,D,20211217,000000,143.013,143.143,139.966,140.856,447142.49520779,0
+MSA.US,D,20211220,000000,139.442,139.442,135.019,137.621,78242.785640081,0
+MSA.US,D,20211221,000000,138.077,141.787,138.077,141.658,90756.82019602,0
+MSA.US,D,20211222,000000,142.351,145.932,141.035,145.566,122276.90481173,0
+MSA.US,D,20211223,000000,145.486,146.477,143.736,145.161,39383.681162441,0
+MSA.US,D,20211227,000000,146.05,147.931,145.348,147.921,52655.774511447,0
+MSA.US,D,20211228,000000,147.811,150.156,147.811,149.712,47388.782017221,0
+MSA.US,D,20211229,000000,150.463,151.097,149.849,150.048,60311.15757636,0
+MSA.US,D,20211230,000000,150.591,150.869,148.178,148.405,43119.394894672,0
+MSA.US,D,20211231,000000,148.89,149.929,148.445,148.881,47901.229761335,0
+MSA.US,D,20220103,000000,149.058,149.879,145.101,146.09,75026.594867364,0
+MSA.US,D,20220104,000000,146.238,149.226,145.496,147.446,66682.894418347,0
+MSA.US,D,20220105,000000,147.456,148.672,144.101,144.34,56910.000458135,0
+MSA.US,D,20220106,000000,144.053,144.428,142.222,142.886,78456.052847196,0
+MSA.US,D,20220107,000000,143.33,145.011,143.33,144.487,61767.641204105,0
+MSA.US,D,20220110,000000,144.18,144.527,141.302,142.341,56043.791943925,0
+MSA.US,D,20220111,000000,141.608,144.31,140.916,143.963,59944.257120516,0
+MSA.US,D,20220112,000000,143.527,145.526,141.599,144.447,91728.146196202,0
+MSA.US,D,20220113,000000,144.043,147.584,143.35,146.555,80801.992125472,0
+MSA.US,D,20220114,000000,146.001,146.001,143.033,144.577,59418.669690656,0
+MSA.US,D,20220118,000000,143.172,144.023,141.895,143.4,54350.793972744,0
+MSA.US,D,20220119,000000,143.449,143.617,140.748,140.945,53960.646380579,0
+MSA.US,D,20220120,000000,140.876,142.895,139.155,139.541,57778.230462462,0
+MSA.US,D,20220121,000000,139.362,140.213,135.821,136.088,77584.790607699,0
+MSA.US,D,20220124,000000,133.96,137.512,131.507,137.464,110637.16473045,0
+MSA.US,D,20220125,000000,135.673,135.673,131.022,135.088,115434.16077297,0
+MSA.US,D,20220126,000000,135.494,138.591,130.528,132.684,117742.70248413,0
+MSA.US,D,20220127,000000,134.1,134.664,129.419,129.914,69377.540741434,0
+MSA.US,D,20220128,000000,129.855,132.239,127.678,132.149,92459.925617776,0
+MSA.US,D,20220131,000000,131.645,135.673,131.645,135.504,258741.63799447,0
+MSA.US,D,20220201,000000,136.385,137.226,134.387,137.087,71348.493603406,0
+MSA.US,D,20220202,000000,136.987,137.76,136.068,137.314,58733.384541724,0
+MSA.US,D,20220203,000000,136.187,136.83,134.03,134.347,56360.155146898,0
+MSA.US,D,20220204,000000,133.594,135.673,131.567,134.415,62974.470802666,0
+MSA.US,D,20220207,000000,134.377,135.454,133.307,133.92,63473.778861033,0
+MSA.US,D,20220208,000000,134.257,136.385,134,135.494,49402.186171606,0
+MSA.US,D,20220209,000000,136.929,138.938,136.88,137.522,46775.259767367,0
+MSA.US,D,20220210,000000,135.91,138.987,135.118,135.83,62651.032384292,0
+MSA.US,D,20220211,000000,136.968,138.12,134.614,135.484,76713.528368201,0
+MSA.US,D,20220214,000000,134.821,136.444,134.377,135.148,80888.916200411,0
+MSA.US,D,20220215,000000,136.73,138.482,135.945,138.027,74953.82122323,0
+MSA.US,D,20220216,000000,138.364,138.364,136.276,137.464,89841.085173995,0
+MSA.US,D,20220217,000000,136.048,136.592,134.337,134.692,67409.620114633,0
+MSA.US,D,20220218,000000,136.533,140.313,134.544,138.729,133989.41853713,0
+MSA.US,D,20220222,000000,139.264,139.264,135.499,136.74,97995.776297276,0
+MSA.US,D,20220223,000000,137.157,137.157,133.317,133.634,151637.02723971,0
+MSA.US,D,20220224,000000,130.775,132.823,128.747,132.229,96960.773358475,0
+MSA.US,D,20220225,000000,132.616,136.553,131.942,136.543,88441.203269467,0
+MSA.US,D,20220228,000000,134.712,138.274,134.712,137.621,105544.0203861,0
+MSA.US,D,20220301,000000,137.998,138.447,133.644,135.435,131678.85533586,0
+MSA.US,D,20220302,000000,136.701,139.487,135.638,138.265,78314.548539158,0
+MSA.US,D,20220303,000000,139.284,139.669,136.681,138.087,66901.215350751,0
+MSA.US,D,20220304,000000,136.207,139.565,136.207,138.492,63934.678607217,0
+MSA.US,D,20220307,000000,138.442,138.442,132.793,133.11,65105.121383712,0
+MSA.US,D,20220308,000000,132.249,132.625,127.084,127.272,115358.35489366,0
+MSA.US,D,20220309,000000,129.607,134.989,129.329,134.139,118407.77273191,0
+MSA.US,D,20220310,000000,131.922,133.005,129.721,130.893,71059.420516984,0
+MSA.US,D,20220311,000000,131.25,131.25,126.233,126.679,83268.210065582,0
+MSA.US,D,20220314,000000,127.678,129.082,125.848,128.232,91772.61897873,0
+MSA.US,D,20220315,000000,129.379,131.834,128.252,129.835,81719.748637612,0
+MSA.US,D,20220316,000000,130.696,133.753,130.567,133.703,86260.01543555,0
+MSA.US,D,20220317,000000,133.229,136.207,132.096,135.613,63525.326858961,0
+MSA.US,D,20220318,000000,135.563,136.573,133.297,135.168,180551.41109737,0
+MSA.US,D,20220321,000000,135.296,136.137,134.614,136.058,59776.473440984,0
+MSA.US,D,20220322,000000,137.027,138.967,134.881,135.088,72936.374088616,0
+MSA.US,D,20220323,000000,134.664,134.664,132.219,132.753,57701.413838097,0
+MSA.US,D,20220324,000000,133.882,133.882,130.745,132.13,56685.615055388,0
+MSA.US,D,20220325,000000,132.853,132.853,130.893,132.635,70595.488535627,0
+MSA.US,D,20220328,000000,132.072,133.368,130.586,132.279,75476.376417917,0
+MSA.US,D,20220329,000000,133.347,136.662,133.347,135.83,103973.32256688,0
+MSA.US,D,20220330,000000,136.385,136.385,133.95,134.752,71068.517222501,0
+MSA.US,D,20220331,000000,133.456,135.385,131.24,131.289,76556.862884301,0
+MSA.US,D,20220401,000000,131.576,136.108,131.576,135.92,151112.4505549,0
+MSA.US,D,20220404,000000,135.257,135.257,132.476,135.019,68914.619505134,0
+MSA.US,D,20220405,000000,135.643,137.177,133.97,135.514,85291.721670539,0
+MSA.US,D,20220406,000000,134.357,135.257,132.576,135.098,80791.884674899,0
+MSA.US,D,20220407,000000,134.624,134.624,131.655,132.299,126580.65726622,0
+MSA.US,D,20220408,000000,131.755,134.11,130.686,130.765,90964.022932792,0
+MSA.US,D,20220411,000000,129.766,130.548,127.49,127.698,102589.61258325,0
+MSA.US,D,20220412,000000,128.805,129.607,125.67,126.135,134145.07327597,0
+MSA.US,D,20220413,000000,126.263,129.429,126.263,127.648,114768.07978013,0
+MSA.US,D,20220414,000000,127.885,129.242,124.883,125.056,76736.775504522,0
+MSA.US,D,20220418,000000,125.056,126.016,124.007,125.739,86171.069870497,0
+MSA.US,D,20220419,000000,125.996,129.122,125.996,128.558,90578.929065913,0
+MSA.US,D,20220420,000000,129.399,131.834,129.399,129.706,90631.4878089,0
+MSA.US,D,20220421,000000,131.25,132.199,127.391,128.528,118461.34221995,0
+MSA.US,D,20220422,000000,127.53,129.529,125.294,125.798,194712.96009691,0
+MSA.US,D,20220425,000000,124.284,125.768,120.98,125.116,200864.35451637,0
+MSA.US,D,20220426,000000,123.75,124.176,119.699,120.347,203622.67777809,0
+MSA.US,D,20220427,000000,119.812,122.256,119.812,120.159,166485.8828783,0
+MSA.US,D,20220428,000000,121.02,123.196,113.876,120.406,264531.18568339,0
+MSA.US,D,20220429,000000,120.782,120.782,117.656,119.407,532498.90456199,0
+MSA.US,D,20220502,000000,119.13,120.763,115.593,117.468,212909.40336568,0
+MSA.US,D,20220503,000000,118.705,120.258,116.874,119.645,187028.26542534,0
+MSA.US,D,20220504,000000,119.535,125.946,119.501,125.868,226938.54476269,0
+MSA.US,D,20220505,000000,124.799,125.403,121.812,122.81,117881.174557,0
+MSA.US,D,20220506,000000,122.533,122.825,119.763,121.01,147963.97970104,0
+MSA.US,D,20220509,000000,119.535,121.929,119.496,120.792,124099.27815025,0
+MSA.US,D,20220510,000000,121.9,121.9,116.468,118.071,178051.83857038,0
+MSA.US,D,20220511,000000,118.388,121.068,117.241,117.814,264149.12405167,0
+MSA.US,D,20220512,000000,117.804,118.645,115.429,118.111,168550.83503061,0
+MSA.US,D,20220513,000000,119.183,121.021,118.389,120.177,152784.5158178,0
+MSA.US,D,20220516,000000,118.489,120.932,117.961,119.779,118014.95052909,0
+MSA.US,D,20220517,000000,121.17,123.355,120.137,122.64,169094.48564701,0
+MSA.US,D,20220518,000000,121.905,123.306,118.528,118.777,145204.94591384,0
+MSA.US,D,20220519,000000,118.309,120.673,117.45,119.353,207796.80864625,0
+MSA.US,D,20220520,000000,120.008,120.008,117.515,119.641,170131.5415717,0
+MSA.US,D,20220523,000000,119.641,120.683,118.518,119.829,235472.10592975,0
+MSA.US,D,20220524,000000,120.306,125.083,119.72,123.702,491086.254358,0
+MSA.US,D,20220525,000000,122.402,124.395,120.663,123.008,442636.61251706,0
+MSA.US,D,20220526,000000,124.358,125.977,123.782,125.103,124072.16260962,0
+MSA.US,D,20220527,000000,125.977,128.897,125.818,128.579,114091.25447227,0
+MSA.US,D,20220531,000000,127.337,128.689,126.22,126.623,246266.54920025,0
+MSA.US,D,20220601,000000,127.655,127.655,123.921,125.172,115632.74245353,0
+MSA.US,D,20220602,000000,126.047,127.189,125.421,126.633,154668.33293926,0
+MSA.US,D,20220603,000000,125.719,127.049,125.192,125.739,123939.25835519,0
+MSA.US,D,20220606,000000,127.278,128.129,126.881,127.645,82603.014677309,0
+MSA.US,D,20220607,000000,126.265,128.689,125.808,128.689,80881.300472238,0
+MSA.US,D,20220608,000000,127.795,128.758,126.682,126.931,50396.890538366,0
+MSA.US,D,20220609,000000,125.878,126.419,124.706,124.984,82269.747190831,0
+MSA.US,D,20220610,000000,123.066,123.862,121.309,122.898,109952.09242721,0
+MSA.US,D,20220613,000000,120.137,121.19,118.587,119.223,155451.66256005,0
+MSA.US,D,20220614,000000,120.067,120.693,117.009,117.713,119831.30867292,0
+MSA.US,D,20220615,000000,117.793,119.243,115.856,117.693,135566.36691669,0
+MSA.US,D,20220616,000000,115.151,115.151,112.598,112.986,120223.98033372,0
+MSA.US,D,20220617,000000,114.565,115.985,113.701,113.979,217093.05850322,0
+MSA.US,D,20220621,000000,114.178,116.313,112.122,115.31,99750.684049566,0
+MSA.US,D,20220622,000000,114.039,116.343,114.029,115.439,107349.38411136,0
+MSA.US,D,20220623,000000,115.707,116.561,114.64,116.482,78314.83877123,0
+MSA.US,D,20220624,000000,116.939,120.425,115.722,119.432,276330.09566177,0
+MSA.US,D,20220627,000000,120.038,120.981,119.516,120.644,73126.538596535,0
+MSA.US,D,20220628,000000,121.558,122.58,119.909,120.008,81391.773631286,0
+MSA.US,D,20220629,000000,120.435,120.435,117.475,118.657,77929.215063311,0
+MSA.US,D,20220630,000000,116.989,120.475,116.989,120.246,146153.39900225,0
+MSA.US,D,20220701,000000,120.246,122.124,119.397,121.21,96778.461632391,0
+MSA.US,D,20220705,000000,119.114,122.838,119.045,122.471,109528.20840363,0
+MSA.US,D,20220706,000000,121.756,122.59,121.398,122.044,120010.52804631,0
+MSA.US,D,20220707,000000,121.994,123.554,121.994,123.136,54384.018171161,0
+MSA.US,D,20220708,000000,122.68,123.236,121.498,122.64,70425.158940274,0
+MSA.US,D,20220711,000000,121.895,122.978,121.776,122.878,130270.33374787,0
+MSA.US,D,20220712,000000,122.778,123.877,120.952,122.332,90143.317415189,0
+MSA.US,D,20220713,000000,120.634,121.08,117.177,120.177,74352.882398743,0
+MSA.US,D,20220714,000000,118.677,120.067,117.505,119.75,70111.021611631,0
+MSA.US,D,20220715,000000,121.666,122.183,120.405,121.836,63480.91164649,0
+MSA.US,D,20220718,000000,123.276,123.326,121.368,121.676,85407.093075626,0
+MSA.US,D,20220719,000000,122.452,126.086,122.014,126.007,74645.875868729,0
+MSA.US,D,20220720,000000,126.553,126.966,125.878,126.861,100890.43871631,0
+MSA.US,D,20220721,000000,125.967,128.221,125.878,128.172,57251.528145454,0
+MSA.US,D,20220722,000000,127.893,128.793,127.129,128.172,41255.695644894,0
+MSA.US,D,20220725,000000,128.847,128.887,127.298,128.301,103346.14687196,0
+MSA.US,D,20220726,000000,127.825,128.618,126.821,128.441,114012.72014011,0
+MSA.US,D,20220727,000000,129.115,131.181,127.998,130.347,129464.85341801,0
+MSA.US,D,20220728,000000,130.754,130.754,121.646,122.68,150545.2805008,0
+MSA.US,D,20220729,000000,123.554,128.381,121.939,127.467,244030.33443449,0
+MSA.US,D,20220801,000000,127.775,128.729,126.245,127.645,94282.479460244,0
+MSA.US,D,20220802,000000,126.483,128.221,124.02,124.646,117670.60768807,0
+MSA.US,D,20220803,000000,124.944,127.437,124.944,125.957,61505.471137514,0
+MSA.US,D,20220804,000000,126.305,126.483,125.28,125.639,66582.010916442,0
+MSA.US,D,20220805,000000,124.259,125.992,124.259,125.5,52720.701290005,0
+MSA.US,D,20220808,000000,126.712,127.735,125.967,126.761,63679.261177717,0
+MSA.US,D,20220809,000000,127.397,127.397,124.458,125.073,131203.6840801,0
+MSA.US,D,20220810,000000,126.305,127.735,124.468,126.126,117001.05216388,0
+MSA.US,D,20220811,000000,126.503,129.165,126.503,127.943,66059.455552447,0
+MSA.US,D,20220812,000000,129.007,130.665,127.517,130.576,76889.138587382,0
+MSA.US,D,20220815,000000,129.788,131.951,129.649,131.482,68744.993489837,0
+MSA.US,D,20220816,000000,131.104,132.449,130.416,132.17,91329.89655705,0
+MSA.US,D,20220817,000000,131.951,132.016,130.705,131.313,59464.213686562,0
+MSA.US,D,20220818,000000,130.914,131.742,130.217,131.423,102648.43460686,0
+MSA.US,D,20220819,000000,131.612,131.612,129.33,130.605,104386.19791705,0
+MSA.US,D,20220822,000000,129.639,131.273,127.386,127.685,71169.032841698,0
+MSA.US,D,20220823,000000,127.007,128.572,124.585,125.463,86627.300347542,0
+MSA.US,D,20220824,000000,125.084,126.429,124.805,125.682,43135.05787053,0
+MSA.US,D,20220825,000000,126.509,127.296,125.956,127.296,40742.121672604,0
+MSA.US,D,20220826,000000,127.147,127.147,121.366,121.416,50457.342303427,0
+MSA.US,D,20220829,000000,120.23,120.918,118.884,120.399,48277.111545317,0
+MSA.US,D,20220830,000000,121.197,121.197,118.306,119.283,55565.28284164,0
+MSA.US,D,20220831,000000,120.06,120.06,118.027,118.466,66189.518229411,0
+MSA.US,D,20220901,000000,117.609,117.609,115.496,117.21,57760.563512945,0
+MSA.US,D,20220902,000000,118.426,118.426,114.698,115.276,77377.623698202,0
+MSA.US,D,20220906,000000,116.163,116.761,114.349,116.124,66196.541522235,0
+MSA.US,D,20220907,000000,116.622,119.443,116.622,119.134,67968.417969001,0
+MSA.US,D,20220908,000000,117.838,119.961,117.24,119.213,59660.865885637,0
+MSA.US,D,20220909,000000,119.054,122.492,119.014,122.223,82335.065104471,0
+MSA.US,D,20220912,000000,122.522,123.529,121.934,123.031,49026.597222403,0
+MSA.US,D,20220913,000000,122.034,123.35,120.006,120.609,76856.896701673,0
+MSA.US,D,20220914,000000,120.021,121.142,118.655,119.692,86477.804543143,0
+MSA.US,D,20220915,000000,119.213,120.295,117.918,119.173,72962.982494482,0
+MSA.US,D,20220916,000000,117.967,118.256,116.333,117.19,196758.55179471,0
+MSA.US,D,20220919,000000,116.064,119.154,115.854,118.565,70510.849971325,0
+MSA.US,D,20220920,000000,117.419,117.808,116.004,117.22,62687.905092824,0
+MSA.US,D,20220921,000000,118.406,118.884,115.406,115.685,64804.926215517,0
+MSA.US,D,20220922,000000,115.825,115.825,113.104,113.213,98032.124566334,0
+MSA.US,D,20220923,000000,111.898,111.997,110.423,111.021,74006.443142634,0
+MSA.US,D,20220926,000000,111.389,113.094,110.781,112.346,140161.84823547,0
+MSA.US,D,20220927,000000,112.964,113.293,108.389,109.775,109204.17679438,0
+MSA.US,D,20220928,000000,110.751,113.044,109.665,112.137,66630.982349783,0
+MSA.US,D,20220929,000000,111.27,111.27,108.888,110.193,97734.136285083,0
+MSA.US,D,20220930,000000,110.363,112.845,108.648,108.918,110311.8504055,0
+MSA.US,D,20221003,000000,109.825,113.662,109.825,113.074,75224.482783842,0
+MSA.US,D,20221004,000000,114.07,117.579,114.07,117.489,64196.909722459,0
+MSA.US,D,20221005,000000,115.795,118.137,115.715,117.08,62007.649016433,0
+MSA.US,D,20221006,000000,117.33,117.609,115.954,116.213,54886.030092795,0
+MSA.US,D,20221007,000000,116.243,116.318,113.751,115.027,128967.7228014,0
+MSA.US,D,20221010,000000,114.758,115.864,113.144,114.579,95916.106771187,0
+MSA.US,D,20221011,000000,114.23,116.188,113.373,115.476,122545.42317754,0
+MSA.US,D,20221012,000000,115.835,115.984,113.771,113.771,111324.20789972,0
+MSA.US,D,20221013,000000,112.187,117.449,112.112,116.592,75389.028501436,0
+MSA.US,D,20221014,000000,117.001,117.006,112.835,113.193,80508.005642658,0
+MSA.US,D,20221017,000000,114.888,117.2,114.579,116.134,81339.764178541,0
+MSA.US,D,20221018,000000,118.974,119.622,117.389,118.486,93520.160590623,0
+MSA.US,D,20221019,000000,117.579,118.177,115.326,116.522,103775.17144136,0
+MSA.US,D,20221020,000000,116.891,117.22,113.991,115.007,91912.82986145,0
+MSA.US,D,20221021,000000,115.047,116.951,113.183,116.462,89859.018374174,0
+MSA.US,D,20221024,000000,117.399,118.207,116.433,117.051,66879.807581265,0
+MSA.US,D,20221025,000000,117.948,118.476,115.994,117.997,107192.50506405,0
+MSA.US,D,20221026,000000,118.585,118.59,116.014,116.712,115037.52314857,0
+MSA.US,D,20221027,000000,122.014,138.758,118.755,130.984,324238.33984495,0
+MSA.US,D,20221028,000000,131.562,134.024,127.137,131.622,153238.2161464,0
+MSA.US,D,20221031,000000,131.562,133.875,130.067,133.795,295708.72106591,0
+MSA.US,D,20221101,000000,134.353,135.997,133.576,134.183,108273.08883142,0
+MSA.US,D,20221102,000000,133.635,134.403,130.112,131.124,102063.49464737,0
+MSA.US,D,20221103,000000,129.419,130.865,126.768,129.659,86889.168837126,0
+MSA.US,D,20221104,000000,130.865,132.061,129.24,131.273,61374.549334717,0
+MSA.US,D,20221107,000000,132.669,134.134,131.064,134.004,88759.37138343,0
+MSA.US,D,20221108,000000,134.273,135.718,131.861,134.054,86252.055845226,0
+MSA.US,D,20221109,000000,132.599,133.969,132.15,133.356,96881.307870728,0
+MSA.US,D,20221110,000000,137.702,138.898,135.34,136.845,153963.62196237,0
+MSA.US,D,20221111,000000,136.715,139.401,136.546,138.24,150322.54629685,0
+MSA.US,D,20221114,000000,138.87,139.84,136.9,137.53,109043,0
+MSA.US,D,20221115,000000,140,140.145,135.86,135.97,186613,0
+MSA.US,D,20221116,000000,136.42,137.35,134.99,137.18,123043,0
+MSA.US,D,20221117,000000,135.75,137.13,134.9513,136.59,140882,0
+MSA.US,D,20221118,000000,138.56,138.64,136.67,137.97,237315,0
+MSA.US,D,20221121,000000,138.7,139.92,138.34,139.68,98903,0
+MSA.US,D,20221122,000000,140,140.41,138.005,140.06,83041,0
+MSA.US,D,20221123,000000,140.05,142.76,139.05,141.28,111958,0
+MSA.US,D,20221125,000000,140.93,143,140.93,142.12,31450,0
+MSA.US,D,20221128,000000,141.06,141.95,137.96,137.96,63839,0
+MSA.US,D,20221129,000000,137.26,137.99,135.89,136.54,98078,0
+MSA.US,D,20221130,000000,137.5,141.03,135.83,141.01,151308,0
+MSA.US,D,20221201,000000,142.21,143.2777,139.7,141.33,62342,0
+MSA.US,D,20221202,000000,139.97,143.21,139.97,141.57,54749,0
+MSA.US,D,20221205,000000,140.16,140.16,138.23,139.01,44791,0
+MSA.US,D,20221206,000000,138.91,139.295,136.9,137.85,72160,0
+MSA.US,D,20221207,000000,136.88,137.8,133.745,134.34,131371,0
+MSA.US,D,20221208,000000,133.96,135.335,133.06,134.48,96837,0
+MSA.US,D,20221209,000000,134.71,134.93,133.49,134.47,86298,0
+MSA.US,D,20221212,000000,134.75,135.23,133.49,134.37,56106,0
+MSA.US,D,20221213,000000,136.85,138.51,133.6104,135.83,100093,0
+MSA.US,D,20221214,000000,136.76,136.94,133.8,135.64,100029,0
+MSA.US,D,20221215,000000,133.37,133.87,131.48,132.04,92408,0
+MSA.US,D,20221216,000000,130.93,132.57,129.5,129.92,246208,0
+MSA.US,D,20221219,000000,131.32,132.84,130.47,131.48,100527,0
+MSA.US,D,20221220,000000,131.92,135.72,131.07,135.25,166794,0
+MSA.US,D,20221221,000000,136.89,139.01,136.23,138.76,118088,0
+MSA.US,D,20221222,000000,138.2,139.83,136.4801,139.65,117190,0
+MSA.US,D,20221223,000000,140.18,141.23,139.153,140.67,75370,0
+MSA.US,D,20221227,000000,141.48,141.8618,140.15,141.25,72296,0
+MSA.US,D,20221228,000000,142.25,142.7,140.6,140.88,74545,0
+MSA.US,D,20221229,000000,141.56,144.94,141.4,144.7,71036,0
+MSA.US,D,20221230,000000,143.16,144.57,142.28,144.19,125947,0
+MSA.US,D,20230103,000000,144.86,146.33,141.97,143.27,109105,0
+MSA.US,D,20230104,000000,143.71,144.9,142.53,143.71,126591,0
+MSA.US,D,20230105,000000,142.42,143.16,140.12,141.16,201079,0
+MSA.US,D,20230106,000000,143.01,143.01,140.16,140.25,134522,0
+MSA.US,D,20230109,000000,140.51,142,133.07,133.16,183240,0
+MSA.US,D,20230110,000000,133.95,135.275,132.25,133.19,152635,0
+MSA.US,D,20230111,000000,133.25,133.71,132.32,132.45,125437,0
+MSA.US,D,20230112,000000,133,134.1088,131.66,133.64,159575,0
+MSA.US,D,20230113,000000,133.39,135.5,132.425,134.94,75359,0
+MSA.US,D,20230117,000000,134.5,135.64,134.19,134.88,103619,0
+MSA.US,D,20230118,000000,134.74,136.63,131.49,132.36,100864,0
+MSA.US,D,20230119,000000,132,132.39,129.51,129.51,81486,0
+MSA.US,D,20230120,000000,130.43,132.3,129.17,132.28,115237,0
+MSA.US,D,20230123,000000,132.2,132.415,130.57,130.95,86404,0
+MSA.US,D,20230124,000000,130.895,132.335,130.22,130.75,147784,0
+MSA.US,D,20230125,000000,130.17,132.94,128.72,132.13,114098,0
+MSA.US,D,20230126,000000,133.37,134.13,131.48,134,93094,0
+MSA.US,D,20230127,000000,134,134.55,132.8005,134.51,59413,0
+MSA.US,D,20230130,000000,134.01,135.5559,133.14,133.72,90127,0
+MSA.US,D,20230131,000000,133.67,137.495,133.42,136.39,537815,0
+MSA.US,D,20230201,000000,135.67,139.84,135.67,139.06,111582,0
+MSA.US,D,20230202,000000,139.17,140.82,138.41,140.75,131687,0
+MSA.US,D,20230203,000000,140.45,141.43,139.07,140.35,86444,0
+MSA.US,D,20230206,000000,139.18,139.69,137.54,137.63,82960,0
+MSA.US,D,20230207,000000,136.47,137.49,134.845,137.4,126523,0
+MSA.US,D,20230208,000000,137.04,137.59,135.96,136.31,54435,0
+MSA.US,D,20230209,000000,137.06,137.7,135.82,135.89,85840,0
+MSA.US,D,20230210,000000,135.5,136.98,135.35,136.63,81659,0
+MSA.US,D,20230213,000000,136.05,137.76,135.69,137.7,52535,0
+MSA.US,D,20230214,000000,137.86,137.86,135.3,136.48,74204,0
+MSA.US,D,20230215,000000,135.82,138.64,135.79,137.56,121454,0
+MSA.US,D,20230216,000000,137.24,142.67,132.19,139.34,141518,0
+MSA.US,D,20230217,000000,140.35,141.64,139.2401,140.2,202949,0
+MSA.US,D,20230221,000000,139.71,139.71,133.43,133.72,88843,0
+MSA.US,D,20230222,000000,133.98,136.04,132.82,133.63,69478,0
+MSA.US,D,20230223,000000,134.24,134.87,130.98,134.03,147229,0
+MSA.US,D,20230224,000000,132.6,134.8,131.48,134.45,112173,0
+MSA.US,D,20230227,000000,135.29,136.1,133.91,134.08,75624,0
+MSA.US,D,20230228,000000,133.95,138.05,133.95,134.35,144085,0
+MSA.US,D,20230301,000000,133.85,135,132.55,133.48,82037,0
+MSA.US,D,20230302,000000,132.94,135.84,132,135.09,66576,0
+MSA.US,D,20230303,000000,135.51,136.2,134.1,135.66,63034,0
+MSA.US,D,20230306,000000,135.37,136.6,133.85,136.47,109589,0
+MSA.US,D,20230307,000000,136.33,136.68,135.63,136.02,107410,0
+MSA.US,D,20230308,000000,136.2,137.9,135.4,137.83,225013,0
+MSA.US,D,20230309,000000,138.43,138.7,135.93,135.94,135755,0
+MSA.US,D,20230310,000000,135.96,135.96,132.7,133.15,148070,0
+MSA.US,D,20230313,000000,131.7,133.11,130.99,131.34,105785,0
+MSA.US,D,20230314,000000,133.26,135.39,131.745,133.71,149351,0
+MSA.US,D,20230315,000000,131.48,132.58,129.27,131.15,128386,0
+MSA.US,D,20230316,000000,130.45,133.87,130.03,133.34,117341,0
+MSA.US,D,20230317,000000,133,133.3,128.175,129.17,276550,0
+MSA.US,D,20230320,000000,129.81,132.93,129.6633,131.99,100574,0
+MSA.US,D,20230321,000000,133.54,134.69,131.305,132.56,132500,0
+MSA.US,D,20230322,000000,133.08,133.4,129.75,129.81,117597,0
+MSA.US,D,20230323,000000,129.99,132.1,127.935,129.09,128006,0
+MSA.US,D,20230324,000000,128.1,129.81,128.065,129.61,94698,0
+MSA.US,D,20230327,000000,131.23,131.84,130.69,130.88,70952,0
+MSA.US,D,20230328,000000,130.93,132.13,130.93,131.98,86075,0
+MSA.US,D,20230329,000000,132.85,132.965,131.33,132.32,85277,0
+MSA.US,D,20230330,000000,133.1,133.43,132.06,132.19,68644,0
+MSA.US,D,20230331,000000,133.08,133.51,132.54,133.5,98110,0
+MSA.US,D,20230403,000000,133.91,134.94,132.8308,133.52,95098,0
+MSA.US,D,20230404,000000,133.35,133.35,130.48,131.09,120410,0
+MSA.US,D,20230405,000000,130.72,131.6,129.85,130.46,361800,0
+MSA.US,D,20230406,000000,130.89,131.405,129.91,130.98,107220,0
+MSA.US,D,20230410,000000,130.53,131.87,129.88,131.08,89196,0
+MSA.US,D,20230411,000000,131.9,132.525,130.87,131.21,68286,0
+MSA.US,D,20230412,000000,132.05,132.305,130.99,131.59,63837,0
+MSA.US,D,20230413,000000,132.09,132.7675,130.38,131.58,93957,0
+MSA.US,D,20230414,000000,131.48,133.08,130.23,130.75,48152,0
+MSA.US,D,20230417,000000,131.06,132.2,130.84,131.6,45602,0
+MSA.US,D,20230418,000000,132.1,132.375,131.32,131.4,55282,0
+MSA.US,D,20230419,000000,132.17,132.17,130.72,131.56,52349,0
+MSA.US,D,20230420,000000,131.42,132.745,130.35,130.68,61139,0
+MSA.US,D,20230421,000000,131.28,132.195,129.92,130.93,65306,0
+MSA.US,D,20230424,000000,130.38,131.45,129.6,130.5,51218,0
+MSA.US,D,20230425,000000,130.21,131.82,129,129,68538,0
+MSA.US,D,20230426,000000,127.95,130.45,127.495,127.72,77644,0
+MSA.US,D,20230427,000000,127.82,129.87,127.82,129.64,44471,0
+MSA.US,D,20230428,000000,128.96,130.89,128.96,129.75,93635,0
+MSA.US,D,20230501,000000,129.74,130.895,129.27,130.42,85505,0
+MSA.US,D,20230502,000000,126.83,133.03,122.57,132.43,290009,0
+MSA.US,D,20230503,000000,132.87,140.59,132.87,139.05,241541,0
+MSA.US,D,20230504,000000,138.36,138.64,126.75,127.85,199319,0
+MSA.US,D,20230505,000000,129.04,134.66,129.04,134.19,167581,0
+MSA.US,D,20230508,000000,134.36,135.31,133.185,135.27,79039,0
+MSA.US,D,20230509,000000,134.98,138.49,134.26,137.78,132533,0
+MSA.US,D,20230510,000000,138,141.68,136.78,141.46,151337,0
+MSA.US,D,20230511,000000,140.42,142.79,139.79,141.79,138568,0
+MSA.US,D,20230512,000000,142.37,143.83,140.445,143.47,177068,0
+MSA.US,D,20230515,000000,142.78,143.205,141.305,143.07,115365,0
+MSA.US,D,20230516,000000,142.26,144.15,141.425,142.51,114590,0
+MSA.US,D,20230517,000000,142.55,144.13,140.55,143.74,107712,0
+MSA.US,D,20230518,000000,143.21,145.485,143.195,145.11,82509,0
+MSA.US,D,20230519,000000,146.19,147.75,142.68,143.63,102968,0
+MSA.US,D,20230522,000000,144,145.35,143.4,144.71,99511,0
+MSA.US,D,20230523,000000,143.87,145.39,142.18,143.31,94049,0
+MSA.US,D,20230524,000000,143.46,143.519,142.27,142.82,107586,0
+MSA.US,D,20230525,000000,142.79,143.19,137.9,138.32,88755,0
+MSA.US,D,20230526,000000,138.07,141.28,138.07,141.15,89323,0
+MSA.US,D,20230530,000000,141.7,142.53,140.32,141.25,70648,0
+MSA.US,D,20230531,000000,140.87,140.87,137.27,137.56,122195,0
+MSA.US,D,20230601,000000,138.58,139.28,136.435,139.16,81396,0
+MSA.US,D,20230602,000000,139.97,143.41,139.97,142.85,113348,0
+MSA.US,D,20230605,000000,141.85,142.65,139.005,141.61,123576,0
+MSA.US,D,20230606,000000,142.6,145.505,142.6,143.98,89191,0
+MSA.US,D,20230607,000000,144.71,147.765,144.29,147.17,133546,0
+MSA.US,D,20230608,000000,147.16,148.95,146.645,147.98,108063,0
+MSA.US,D,20230609,000000,147.51,154.73,147.05,154.15,320080,0
+MSA.US,D,20230612,000000,154.84,155.9,152.925,155.04,275804,0
+MSA.US,D,20230613,000000,155.01,157.82,154.705,157.55,129058,0
+MSA.US,D,20230614,000000,157.62,159.575,157.18,159.54,195467,0
+MSA.US,D,20230615,000000,158.93,161.7,158.535,161.28,237602,0
+MSA.US,D,20230616,000000,162.5,163.03,158.285,161.75,497620,0
+MSA.US,D,20230620,000000,160.94,164.46,160.33,162.96,240511,0
+MSA.US,D,20230621,000000,162.75,166.49,161.87,165.89,224849,0
+MSA.US,D,20230622,000000,165.09,168.12,163.695,164.87,190027,0
+MSA.US,D,20230623,000000,163.16,163.85,161.69,162.32,317788,0
+MSA.US,D,20230626,000000,162.12,164.69,161.89,163.56,129763,0
+MSA.US,D,20230627,000000,164.68,168.16,164.03,167.85,197437,0
+MSA.US,D,20230628,000000,168.36,170.56,167.49,170.33,110749,0
+MSA.US,D,20230629,000000,169.58,173.51,169.58,173.01,135742,0
+MSA.US,D,20230630,000000,174.78,176,173.91,173.96,189615,0
+MSA.US,D,20230703,000000,173.37,174.15,168.87,169.63,147139,0
+MSA.US,D,20230705,000000,168.69,169.395,166.81,167.77,192288,0
+MSA.US,D,20230706,000000,166.76,166.94,163.58,164.48,292167,0
+MSA.US,D,20230707,000000,164.01,169.05,163.2,164.67,351198,0
+MSA.US,D,20230710,000000,165.28,168.67,165.28,167.17,185778,0
+MSA.US,D,20230711,000000,167.77,169.31,166.85,168.98,93922,0
+MSA.US,D,20230712,000000,170.98,171.53,168.1,168.61,140721,0
+MSA.US,D,20230713,000000,169.41,169.84,168.36,169.42,90240,0
+MSA.US,D,20230714,000000,169.1,169.335,166.015,166.28,136584,0
+MSA.US,D,20230717,000000,165.74,168.21,164.97,167.96,98836,0
+MSA.US,D,20230718,000000,168.22,171.22,168.22,169.54,131033,0
+MSA.US,D,20230719,000000,169.33,169.415,165.85,168.99,166511,0
+MSA.US,D,20230720,000000,170.19,171.56,166.34,167.5,132645,0
+MSA.US,D,20230721,000000,167.95,168.28,167.09,167.14,84872,0
+MSA.US,D,20230724,000000,166.81,168.84,166.43,167.37,87416,0
+MSA.US,D,20230725,000000,165.93,167.89,165.42,167.76,108044,0
+MSA.US,D,20230726,000000,167.08,168.77,165.92,166.5,126632,0
+MSA.US,D,20230727,000000,167.69,169.54,165,165.93,91215,0
+MSA.US,D,20230728,000000,166.2,167.37,162.73,166.88,90495,0
+MSA.US,D,20230731,000000,166.2,167,165.64,166,490755,0
+MSA.US,D,20230801,000000,169.06,180.3,167.93,179.82,327607,0
+MSA.US,D,20230802,000000,179.45,185.56,178.53,182.2,285773,0
+MSA.US,D,20230803,000000,180.72,180.72,176.835,178.54,157290,0
+MSA.US,D,20230804,000000,178,178.995,175.71,176.18,118982,0
+MSA.US,D,20230807,000000,176.01,177.51,175.52,175.83,169321,0
+MSA.US,D,20230808,000000,175.81,177.51,174.36,176.67,148700,0
+MSA.US,D,20230809,000000,175.98,177.82,174.795,175.31,82424,0
+MSA.US,D,20230810,000000,175.31,176.4,173.31,175.4,130032,0
+MSA.US,D,20230811,000000,175.04,178.31,174,178.22,164952,0
+MSA.US,D,20230814,000000,177.96,179.81,176.6998,179.05,86232,0
+MSA.US,D,20230815,000000,178.15,178.155,176.29,176.8,112746,0
+MSA.US,D,20230816,000000,176.8,179.205,176.8,177.32,98599,0
+MSA.US,D,20230817,000000,177.13,178.06,173.42,173.68,138973,0
+MSA.US,D,20230818,000000,173.86,176.07,172.78,174.62,318022,0
+MSA.US,D,20230821,000000,174.08,175.815,173.955,175.23,89692,0
+MSA.US,D,20230822,000000,176.41,176.69,175.27,175.43,66922,0
+MSA.US,D,20230823,000000,177.105,179.2,175.995,179.17,63173,0
+MSA.US,D,20230824,000000,179.4,180.885,177.595,177.87,102972,0
+MSA.US,D,20230825,000000,179.31,181.65,178.97,180.45,149576,0
+MSA.US,D,20230828,000000,180.48,183.53,179.78,180.05,61816,0
+MSA.US,D,20230829,000000,179.67,181.635,179.48,180.86,82749,0
+MSA.US,D,20230830,000000,180.93,183.08,180.93,181.81,65456,0
+MSA.US,D,20230831,000000,182.71,184.11,181.98,182.68,70733,0
+MSA.US,D,20230901,000000,183.48,185.57,183.48,185.02,64386,0
+MSA.US,D,20230905,000000,184.04,184.04,174.89,175.72,112306,0
+MSA.US,D,20230906,000000,175.63,178.42,175.55,175.85,74828,0
+MSA.US,D,20230907,000000,176.66,176.66,171.39,172.64,155381,0
+MSA.US,D,20230908,000000,172.88,173.99,171.44,171.58,94853,0
+MSA.US,D,20230911,000000,170.83,173.54,170.74,173.06,85263,0
+MSA.US,D,20230912,000000,172.55,175.34,172.55,172.87,66252,0
+MSA.US,D,20230913,000000,173.28,173.49,170.16,172.93,139884,0
+MSA.US,D,20230914,000000,173.27,175.57,172.01,174.46,142161,0
+MSA.US,D,20230915,000000,173.44,175.41,171.41,172.38,314070,0
+MSA.US,D,20230918,000000,172.88,174.365,171.35,171.44,70618,0
+MSA.US,D,20230919,000000,170.97,171.09,168.56,168.67,92085,0
+MSA.US,D,20230920,000000,169.38,169.87,166.45,166.94,81124,0
+MSA.US,D,20230921,000000,166.72,166.72,164.28,165.46,69038,0
+MSA.US,D,20230922,000000,165.06,166.165,164.01,164.07,87381,0
+MSA.US,D,20230925,000000,163.31,165.45,161.825,162.38,93716,0
+MSA.US,D,20230926,000000,162.73,163.29,158.78,159,140574,0
+MSA.US,D,20230927,000000,158.87,160.405,157.69,158.08,151337,0
+MSA.US,D,20230928,000000,158.73,160.65,158.4501,159.36,133704,0
+MSA.US,D,20230929,000000,160.34,160.34,157.4,157.65,131693,0
+MSA.US,D,20231002,000000,157.16,157.43,155.13,155.3,94045,0
+MSA.US,D,20231003,000000,154.25,156.06,154.075,155.05,65693,0
+MSA.US,D,20231004,000000,154.54,157.82,154.355,157.75,139310,0
+MSA.US,D,20231005,000000,157.61,158.63,157.38,157.89,85231,0
+MSA.US,D,20231006,000000,156.93,158.03,156.19,156.71,167633,0
+MSA.US,D,20231009,000000,156.12,156.7,155.09,156.05,101977,0
+MSA.US,D,20231010,000000,156.63,158.1093,155.57,155.78,156152,0
+MSA.US,D,20231011,000000,156.63,158.66,155.5,156.17,136286,0
+MSA.US,D,20231012,000000,156.83,156.83,152.4,154.58,88162,0
+MSA.US,D,20231013,000000,155,155,152.79,153.03,67186,0
+MSA.US,D,20231016,000000,154.63,156.05,153.74,154.4,80447,0
+MSA.US,D,20231017,000000,153.58,156.69,151.19,155.77,209748,0
+MSA.US,D,20231018,000000,154.24,154.75,151.4,151.61,107141,0
+MSA.US,D,20231019,000000,150.45,152.76,149.87,150.95,135935,0
+MSA.US,D,20231020,000000,151.57,151.57,149.21,149.51,90196,0
+MSA.US,D,20231023,000000,149.24,150.46,147.88,147.97,104515,0
+MSA.US,D,20231024,000000,147.83,149.78,147.35,148.61,109902,0
+MSA.US,D,20231025,000000,153.38,162.3158,153,159.18,248935,0
+MSA.US,D,20231026,000000,158.98,161.53,157.445,160,179404,0
+MSA.US,D,20231027,000000,160.26,160.93,157.42,157.6,143265,0
+MSA.US,D,20231030,000000,157.24,159.28,155.34,158.16,85233,0
+MSA.US,D,20231031,000000,157.51,159.07,156.78,157.88,167055,0
+MSA.US,D,20231101,000000,157.07,157.75,155.6,157.66,95812,0
+MSA.US,D,20231102,000000,159.12,160.27,157.11,159.09,80262,0
+MSA.US,D,20231103,000000,159.99,161.765,159.92,160.51,67246,0
+MSA.US,D,20231106,000000,160.67,161.48,158.72,159.73,91422,0
+MSA.US,D,20231107,000000,159.7,160.83,159.545,159.85,53461,0
+MSA.US,D,20231108,000000,159.82,160.18,157.57,157.75,111134,0
+MSA.US,D,20231109,000000,158.17,159.78,157.34,159.35,69082,0
+MSA.US,D,20231110,000000,159.93,161.17,158.625,160.28,61302,0
+MSA.US,D,20231113,000000,159.46,162.86,158.86,162.8,103387,0
+MSA.US,D,20231114,000000,164.1,165.84,162.85,165.65,140874,0
+MSA.US,D,20231115,000000,165.64,166.92,164.9,165.98,153265,0
+MSA.US,D,20231116,000000,165.49,166.61,164.82,165.83,116047,0
+MSA.US,D,20231117,000000,166.83,168.67,165.59,166.73,102017,0
+MSA.US,D,20231120,000000,166.06,168.65,166.06,167.74,86108,0
+MSA.US,D,20231121,000000,166.81,167.41,164.62,165.23,81077,0
+MSA.US,D,20231122,000000,165.45,167.32,163.58,166.19,66086,0
+MSA.US,D,20231124,000000,166,168.19,166,166.75,19149,0
+MSA.US,D,20231127,000000,166.44,168.42,165.37,168.07,111442,0
+MSA.US,D,20231128,000000,167.85,168.57,166.03,166.98,89745,0
+MSA.US,D,20231129,000000,168.14,170.52,166.5297,170.2,141398,0
+MSA.US,D,20231130,000000,171.25,174.66,170.72,174.14,263742,0
+MSA.US,D,20231201,000000,173.58,176.815,172.76,176.37,117199,0
+MSA.US,D,20231204,000000,176.26,179.43,176.26,176.78,141835,0
+MSA.US,D,20231205,000000,176.05,176.05,172.2,173.89,75370,0
+MSA.US,D,20231206,000000,174.7,175.02,170.89,170.99,90865,0
+MSA.US,D,20231207,000000,170.68,171.375,169.205,171.32,128224,0
+MSA.US,D,20231208,000000,171.82,172.435,169.49,170.95,73267,0
+MSA.US,D,20231211,000000,170.9,171.02,168.79,169.35,98253,0
+MSA.US,D,20231212,000000,169.56,170.95,168.5,169.31,119196,0
+MSA.US,D,20231213,000000,169.35,170.21,167.84,170.17,185148,0
+MSA.US,D,20231214,000000,171.87,174.115,169.02,169.13,149996,0
+MSA.US,D,20231215,000000,169.55,169.86,164.77,165.29,443039,0
+MSA.US,D,20231218,000000,166.89,168.685,166.125,166.5,152844,0
+MSA.US,D,20231219,000000,166.84,169.89,165.37,166.24,233973,0
+MSA.US,D,20231220,000000,166.21,166.69,163.47,163.54,172330,0
+MSA.US,D,20231221,000000,163.71,166.29,162.04,166.28,195793,0
+MSA.US,D,20231222,000000,167.55,168.33,165.535,167.1,95142,0
+MSA.US,D,20231226,000000,167.1,168.98,165.51,168.25,131164,0
+MSA.US,D,20231227,000000,168.74,169.77,167.41,168.89,109603,0
+MSA.US,D,20231228,000000,168.51,169.1,167.16,168.81,84549,0
+MSA.US,D,20231229,000000,168.92,169.61,168.11,168.83,96258,0
+MSA.US,D,20240102,000000,167.62,169.305,166.92,167.94,145785,0
+MSA.US,D,20240103,000000,166.32,167.43,164.66,165.07,196805,0
+MSA.US,D,20240104,000000,165.51,166.51,163.03,163.73,316971,0
+MSA.US,D,20240105,000000,162.56,163.52,160.96,161.09,257366,0
+MSA.US,D,20240108,000000,161.61,164.822,160.745,164.77,121245,0
+MSA.US,D,20240109,000000,163.2,165.35,163,164.48,84763,0
+MSA.US,D,20240110,000000,164.48,165.87,164.46,165.52,71512,0
+MSA.US,D,20240111,000000,164.99,169.96,164.18,165.75,127642,0
+MSA.US,D,20240112,000000,166.85,167.46,164.24,165.11,110886,0
+MSA.US,D,20240116,000000,163.76,164.6426,162.415,163,93186,0
+MSA.US,D,20240117,000000,161.64,162.58,160.02,161.63,74531,0
+MSA.US,D,20240118,000000,162,163.92,161.12,163.61,101095,0
+MSA.US,D,20240119,000000,164.5,164.5,161.76,162.9,67768,0
+MSA.US,D,20240122,000000,163.13,167.22,163.13,167.07,194597,0
+MSA.US,D,20240123,000000,168.01,168.11,166.27,167.74,133950,0
+MSA.US,D,20240124,000000,168.52,168.72,166.285,167.44,132967,0
+MSA.US,D,20240125,000000,168.16,168.26,164.78,166.02,98849,0
+MSA.US,D,20240126,000000,166.8,167.0468,165.855,166.08,78987,0
+MSA.US,D,20240129,000000,165.33,168.14,164.645,167.82,98705,0
+MSA.US,D,20240130,000000,167.72,168.665,166.84,167.54,125359,0
+MSA.US,D,20240131,000000,167.85,168.15,164.795,165.03,347126,0
+MSA.US,D,20240201,000000,165.74,168.085,164.05,167.55,150090,0
+MSA.US,D,20240202,000000,166.16,168.78,166.03,168.66,91561,0
+MSA.US,D,20240205,000000,168,168,166.095,166.85,99508,0
+MSA.US,D,20240206,000000,167.22,171.1,167.175,169.62,266863,0
+MSA.US,D,20240207,000000,170.34,172.05,169.65,171.06,121675,0
+MSA.US,D,20240208,000000,171.58,174.035,171.12,173.97,131768,0
+MSA.US,D,20240209,000000,174.35,178.13,173.67,178.09,169420,0
+MSA.US,D,20240212,000000,178.37,178.5349,176.73,177.48,181852,0
+MSA.US,D,20240213,000000,174.79,177.55,173.75,175.05,169723,0
+MSA.US,D,20240214,000000,175.32,176.6,174.445,176.48,266536,0
+MSA.US,D,20240215,000000,179,184.89,174.57,177.94,339320,0
+MSA.US,D,20240216,000000,178.22,180.565,176.67,178.45,172255,0
+MSA.US,D,20240220,000000,177.46,178.845,176.695,177.3,143423,0
+MSA.US,D,20240221,000000,177.47,177.47,174.19,175.4,139894,0
+MSA.US,D,20240222,000000,177.02,179.92,176.885,179.7,164762,0
+MSA.US,D,20240223,000000,180.01,180.75,177.06,180.04,169170,0
+MSA.US,D,20240226,000000,180.14,182.93,179.94,182.74,124484,0
+MSA.US,D,20240227,000000,182.63,183.42,181.77,182,89745,0
+MSA.US,D,20240228,000000,180.75,183.7,179.92,182.92,104035,0
+MSA.US,D,20240229,000000,183.57,185.36,183.4549,184.15,184508,0
+MSA.US,D,20240301,000000,184.28,185.75,182.18,183.03,141600,0
+MSA.US,D,20240304,000000,184.09,187.58,184.09,186.38,116438,0
+MSA.US,D,20240305,000000,184.93,186.88,183.83,183.97,102455,0
+MSA.US,D,20240306,000000,184.24,187.33,184.24,186.12,95559,0
+MSA.US,D,20240307,000000,186.96,187.33,184.895,185.91,86177,0
+MSA.US,D,20240308,000000,186.99,188.265,185.14,185.92,77828,0
+MSA.US,D,20240311,000000,185.82,185.89,184.025,185.1,90921,0
+MSA.US,D,20240312,000000,184.54,187.27,184.345,186.92,101670,0
+MSA.US,D,20240313,000000,187.35,187.79,185.9,186.81,101015,0
+MSA.US,D,20240314,000000,186.89,187,183.22,183.65,100831,0
+MSA.US,D,20240315,000000,182.77,185.27,182.12,183.08,377216,0
+MSA.US,D,20240318,000000,184,184.66,182.79,183.13,97707,0
+MSA.US,D,20240319,000000,183,184.62,182.11,184.06,125352,0
+MSA.US,D,20240320,000000,183.55,184.72,182.03,182.91,141636,0
+MSA.US,D,20240321,000000,182.55,187.67,182.065,187.28,196865,0
+MSA.US,D,20240322,000000,187.71,187.82,186.26,187.47,114848,0
+MSA.US,D,20240325,000000,187.19,190.29,186.9,188.97,95817,0
+MSA.US,D,20240326,000000,189.95,193.915,188.97,193.85,165154,0
+MSA.US,D,20240327,000000,194.27,194.56,192.38,193.21,138107,0
+MSA.US,D,20240328,000000,192.92,195.48,192.32,193.59,99525,0
+MSA.US,D,20240401,000000,193.52,194.045,188.62,190.92,139774,0
+MSA.US,D,20240402,000000,190.25,191.06,187.77,190.75,136086,0
+MSA.US,D,20240403,000000,189.91,192.77,189.91,191.86,202032,0
+MSA.US,D,20240404,000000,192.61,194.91,190.2,190.73,99295,0
+MSA.US,D,20240405,000000,191.5,196.02,191.5,194.81,224078,0
+MSA.US,D,20240408,000000,195.28,195.38,193.66,193.77,103025,0
+MSA.US,D,20240409,000000,194.41,194.92,191.58,193.57,105084,0
+MSA.US,D,20240410,000000,190.84,192.58,190.38,192.23,64020,0
+MSA.US,D,20240411,000000,192.32,193.51,190.76,193.35,87464,0
+MSA.US,D,20240412,000000,192.51,192.51,189.86,190.3,103228,0
+MSA.US,D,20240415,000000,190.69,192.05,187.2014,187.76,95731,0
+MSA.US,D,20240416,000000,187.43,187.99,186.35,187,69418,0
+MSA.US,D,20240417,000000,188.25,189.19,185.88,185.91,115402,0
+MSA.US,D,20240418,000000,186.59,187.76,185.39,185.55,84063,0
+MSA.US,D,20240419,000000,186.5,187.32,183.915,185.21,91161,0
+MSA.US,D,20240422,000000,186.39,189.68,185.31,187.72,82474,0
+MSA.US,D,20240423,000000,188.6,190.65,188.6,190.04,75511,0
+MSA.US,D,20240424,000000,189.64,191.17,188.17,190.72,157775,0
+MSA.US,D,20240425,000000,189.52,189.52,187.35,188.71,81055,0
+MSA.US,D,20240426,000000,189.07,190.72,188.485,188.78,99800,0
+MSA.US,D,20240429,000000,188.55,189.67,187.1,188.04,215301,0
+MSA.US,D,20240430,000000,186.44,194.07,178.42,180.4,395633,0
+MSA.US,D,20240501,000000,180.13,185.2,180.13,182.82,202596,0
+MSA.US,D,20240502,000000,184.75,187.01,183.03,185.32,166030,0
+MSA.US,D,20240503,000000,186.66,186.66,182.96,183.93,134828,0
+MSA.US,D,20240506,000000,184.93,186.75,184.035,185.22,163632,0
+MSA.US,D,20240507,000000,185.21,189.59,185.21,187.98,246578,0
+MSA.US,D,20240508,000000,187.98,189.04,186.5,187.59,218840,0
+MSA.US,D,20240509,000000,188.15,190.05,187.22,189.68,93838,0
+MSA.US,D,20240510,000000,190.44,190.72,188.54,189.78,99032,0
+MSA.US,D,20240513,000000,192.17,192.17,189.02,189.03,99361,0
+MSA.US,D,20240514,000000,189.01,189.36,188.27,189.03,152030,0
+MSA.US,D,20240515,000000,189.94,193.39,189.94,192.11,153115,0
+MSA.US,D,20240516,000000,191.79,191.79,188.0201,189.26,145212,0
+MSA.US,D,20240517,000000,189.51,190.12,187.8,189.15,177215,0
+MSA.US,D,20240520,000000,189.52,192.26,189.445,191.55,155833,0
+MSA.US,D,20240521,000000,191,192.715,189.33,189.93,118910,0
+MSA.US,D,20240522,000000,188.98,192.62,188.64,189.75,143336,0
+MSA.US,D,20240523,000000,190.49,191.39,188.427,189.14,123784,0
+MSA.US,D,20240524,000000,189.76,189.84,187.25,187.63,96439,0
+MSA.US,D,20240528,000000,186.77,187.89,181.93,181.94,108564,0
+MSA.US,D,20240529,000000,180.63,181.54,178.39,178.61,176488,0
+MSA.US,D,20240530,000000,179.27,179.735,178.02,178.55,159372,0
+MSA.US,D,20240531,000000,178.64,180.47,177.93,180,247184,0
+MSA.US,D,20240603,000000,179.58,180.315,175.44,176.4,186799,0
+MSA.US,D,20240604,000000,175.81,177.885,175.315,176.65,142605,0
+MSA.US,D,20240605,000000,177.82,177.82,174.67,176.03,206325,0
+MSA.US,D,20240606,000000,176.29,176.71,172.83,174.43,131652,0
+MSA.US,D,20240607,000000,173.69,174.63,171.16,171.23,93356,0
+MSA.US,D,20240610,000000,169.99,172.31,169.0496,172.31,163584,0
+MSA.US,D,20240611,000000,171.45,172.82,170.12,172.71,132372,0
+MSA.US,D,20240612,000000,174.39,177.1,174.39,176.82,133684,0
+MSA.US,D,20240613,000000,176.57,178.65,174.99,178.33,141936,0
+MSA.US,D,20240614,000000,176.58,178.59,175.4,178.01,168707,0
+MSA.US,D,20240617,000000,177.28,182.495,177.28,181.8,186520,0
+MSA.US,D,20240618,000000,182.42,185.62,180.575,184.81,194599,0
+MSA.US,D,20240620,000000,185,187.08,183.56,186.7,228535,0
+MSA.US,D,20240621,000000,187.37,189.68,186.55,188.68,562470,0
+MSA.US,D,20240624,000000,187.6,191.3,187.6,190.77,229433,0
+MSA.US,D,20240625,000000,190.89,190.99,184,188,263159,0
+MSA.US,D,20240626,000000,187.4,188.63,186.48,187.73,241156,0
+MSA.US,D,20240627,000000,187.2,189.17,187.07,187.74,200934,0
+MSA.US,D,20240628,000000,188.57,189.26,186.685,187.69,315264,0
+MSA.US,D,20240701,000000,187.83,187.965,184.63,185.11,216172,0
+MSA.US,D,20240702,000000,185.35,185.755,183.215,184.69,138968,0
+MSA.US,D,20240703,000000,184.68,186.09,184.3,185,125298,0
+MSA.US,D,20240705,000000,183.86,184.79,183.15,184.23,179871,0
+MSA.US,D,20240708,000000,185.17,186.7,184.455,185.5,138564,0
+MSA.US,D,20240709,000000,185.58,186.81,185.315,185.87,106905,0
+MSA.US,D,20240710,000000,186.55,187.94,186.075,187.46,116046,0
+MSA.US,D,20240711,000000,189.06,192.88,188.065,191.77,184374,0
+MSA.US,D,20240712,000000,193.5,195.78,192.36,193.06,121415,0
+MSA.US,D,20240715,000000,194.46,196.34,193.36,193.39,141410,0
+MSA.US,D,20240716,000000,194.94,200.605,194.94,199.9,146329,0
+MSA.US,D,20240717,000000,199.28,200.6,194.92,194.92,162208,0
+MSA.US,D,20240718,000000,195.38,196.73,190.66,190.81,167071,0
+MSA.US,D,20240719,000000,190.28,191.605,188.79,190.34,152593,0
+MSA.US,D,20240722,000000,191.12,195.1,190.68,194.99,151046,0
+MSA.US,D,20240723,000000,194.13,197.02,194.06,195.13,88296,0
+MSA.US,D,20240724,000000,194.29,196.36,191.95,192.02,164626,0
+MSA.US,D,20240725,000000,188.83,194.215,188.06,191.78,309513,0
+MSA.US,D,20240726,000000,193.17,193.22,188.45,189.58,175530,0
+MSA.US,D,20240729,000000,190.35,192.01,188.21,188.5,108804,0
+MSA.US,D,20240730,000000,189.35,190.14,186.04,187.46,94630,0
+MSA.US,D,20240731,000000,189.31,191.08,187.42,188.65,176895,0
+MSA.US,D,20240801,000000,187.67,192.12,182.89,184.89,118142,0
+MSA.US,D,20240802,000000,182.32,183.27,180.34,181.69,109061,0
+MSA.US,D,20240805,000000,176.42,177.615,174.85,175.83,89844,0
+MSA.US,D,20240806,000000,176.33,177.99,175.25,175.36,125894,0
+MSA.US,D,20240807,000000,177.25,177.25,171.59,173.04,83877,0
+MSA.US,D,20240808,000000,174.28,177.34,174.28,177.25,78160,0
+MSA.US,D,20240809,000000,177.14,178.08,175.425,177,87949,0
+MSA.US,D,20240812,000000,177.38,177.81,176.25,176.82,92064,0
+MSA.US,D,20240813,000000,177.93,179.69,176.7,178.76,105475,0
+MSA.US,D,20240814,000000,178.98,180.364,178.5,179.04,52460,0
+MSA.US,D,20240815,000000,181.44,182.02,178.69,179.86,116737,0
+MSA.US,D,20240816,000000,178.47,180.275,176.32,176.75,214793,0
+MSA.US,D,20240819,000000,177.44,177.69,175.17,176.3,112950,0
+MSA.US,D,20240820,000000,175.99,177.11,174.67,176.32,95251,0
+MSA.US,D,20240821,000000,176.65,179.49,176.45,178.27,101228,0
+MSA.US,D,20240822,000000,178.76,178.805,176.42,177.24,83867,0
+MSA.US,D,20240823,000000,177.35,180.64,176.63,176.92,100172,0
+MSA.US,D,20240826,000000,177.73,179.18,177.29,177.99,91532,0
+MSA.US,D,20240827,000000,177.6,179.54,177.565,177.81,113734,0
+MSA.US,D,20240828,000000,178.05,179.85,177.76,178.76,112530,0
+MSA.US,D,20240829,000000,180,183.36,179.18,179.5,95624,0
+MSA.US,D,20240830,000000,180.55,182.67,179.6613,182.63,101973,0
+MSA.US,D,20240903,000000,181.78,181.78,175.48,175.87,133829,0
+MSA.US,D,20240904,000000,175.8,176.915,173.36,174.01,106633,0
+MSA.US,D,20240905,000000,173.94,174.36,172.01,172.41,60044,0
+MSA.US,D,20240906,000000,172.14,173.3,167.76,167.77,108574,0
+MSA.US,D,20240909,000000,169.41,174.2,169.22,170.75,706761,0
+MSA.US,D,20240910,000000,170.3,172.415,169.54,171.86,133811,0
+MSA.US,D,20240911,000000,170.86,171.48,168.64,171.35,197909,0
+MSA.US,D,20240912,000000,171.64,173.485,170.89,172.95,139389,0
+MSA.US,D,20240913,000000,173.71,178.58,172.785,176.43,198367,0
+MSA.US,D,20240916,000000,177.06,179.87,176.595,178.42,185107,0
+MSA.US,D,20240917,000000,179.68,181.085,177.3,179.41,170869,0
+MSA.US,D,20240918,000000,180.07,186.615,179.53,184.32,214558,0
+MSA.US,D,20240919,000000,186.87,187.41,184.64,184.68,226791,0
+MSA.US,D,20240920,000000,184.19,185.12,180.95,181.01,652201,0
+MSA.US,D,20240923,000000,181.52,182.92,181.26,182.29,128518,0
+MSA.US,D,20240924,000000,182.26,182.3,179.1,180.85,129999,0
+MSA.US,D,20240925,000000,181.59,183.18,178.15,178.45,124298,0
+MSA.US,D,20240926,000000,179.18,179.87,177.72,179.56,260736,0
+MSA.US,D,20240927,000000,180.06,182.23,176.87,176.98,104666,0
+MSA.US,D,20240930,000000,177.44,177.91,175.93,177.34,110617,0
+MSA.US,D,20241001,000000,177.31,177.31,171.53,171.64,161310,0
+MSA.US,D,20241002,000000,171.81,176.335,170.46,173.54,159946,0
+MSA.US,D,20241003,000000,172.8,173.065,170.97,171.54,95422,0
+MSA.US,D,20241004,000000,173.48,174.38,171.01,171.99,129084,0
+MSA.US,D,20241007,000000,172.06,172.06,169.96,171.2,156053,0
+MSA.US,D,20241008,000000,172.19,173.445,170.467,171.68,104796,0
+MSA.US,D,20241009,000000,171.23,175.4099,170.97,173.01,118138,0
+MSA.US,D,20241010,000000,171.91,172.925,170.54,171.36,109165,0
+MSA.US,D,20241011,000000,172.18,173.56,171.7001,172.5,103770,0
+MSA.US,D,20241014,000000,173.13,173.95,172.205,173.45,82472,0
+MSA.US,D,20241015,000000,173.62,176.59,173.62,175.03,292572,0
+MSA.US,D,20241016,000000,175.17,176.31,172.8,172.82,171724,0
+MSA.US,D,20241017,000000,173.78,175.07,173.26,173.37,83718,0
+MSA.US,D,20241018,000000,174.41,174.45,171.378,172.31,129003,0
+MSA.US,D,20241021,000000,172.53,173.16,170.26,170.86,79678,0
+MSA.US,D,20241022,000000,170,170.11,167.77,169.39,115457,0
+MSA.US,D,20241023,000000,169.24,169.51,166.73,167.41,215864,0
+MSA.US,D,20241024,000000,164.39,173.02,161.68,166.92,264327,0
+MSA.US,D,20241025,000000,168.01,169.94,165.5448,166.12,189785,0
+MSA.US,D,20241028,000000,167.33,168.37,165.83,167.06,177517,0
+MSA.US,D,20241029,000000,165.93,168.16,165.93,168,156853,0
+MSA.US,D,20241030,000000,167.56,170.01,166.43,167.29,126136,0
+MSA.US,D,20241031,000000,167.46,167.46,165.74,165.95,277288,0
+MSA.US,D,20241101,000000,166.29,167.475,162.4,163.63,261674,0
+MSA.US,D,20241104,000000,163.67,165.91,163.42,164.01,148631,0
+MSA.US,D,20241105,000000,163.8,168.1,163.8,167.82,139858,0
+MSA.US,D,20241106,000000,174.4,174.85,170.865,173.69,191552,0
+MSA.US,D,20241107,000000,173.5,174.86,170.3127,172.89,276037,0
+MSA.US,D,20241108,000000,173.27,175.55,173.015,173.56,115721,0
+MSA.US,D,20241111,000000,174.245,175.305,173.49,174.26,87799,0
+MSA.US,D,20241112,000000,172.8231,175.63,172.8231,175.61,135166,0
+MSA.US,D,20241113,000000,175.89,179.91,175.88,176.91,215225,0
+MSA.US,D,20241114,000000,177.635,177.635,170.99,172.74,157869,0
+MSA.US,D,20241115,000000,172.41,173.14,170.33,172.03,201239,0
+MSA.US,D,20241118,000000,172.17,173.16,169.2805,169.39,118638,0
+MSA.US,D,20241119,000000,168.04,169.56,167.35,168.04,143186,0
+MSA.US,D,20241120,000000,167.54,172.26,166.545,171.82,199698,0
+MSA.US,D,20241121,000000,170.91,173.685,170.8,171.78,223477,0
+MSA.US,D,20241122,000000,173.005,175.16,172.6,174.98,253175,0
+MSA.US,D,20241125,000000,175.885,178.77,175.18,176.21,305681,0
+MSA.US,D,20241126,000000,176.9372,176.9372,173.36,174.78,176481,0
+MSA.US,D,20241127,000000,175.34,176.03,174.215,174.32,81561,0
+MSA.US,D,20241129,000000,173.16,176.11,173.16,173.81,100820,0
+MSA.US,D,20241202,000000,174.08,175.59,172.095,174.68,180949,0
+MSA.US,D,20241203,000000,173.39,174.39,171.65,174.34,198324,0
+MSA.US,D,20241204,000000,174.325,178.67,174.04,178.02,169843,0
+MSA.US,D,20241205,000000,177.87,177.87,172.69,173.46,247443,0
+MSA.US,D,20241206,000000,174.035,176.355,173.68,176.06,250678,0
+MSA.US,D,20241209,000000,176.3,180.44,175.71,177.81,283118,0
+MSA.US,D,20241210,000000,176.395,179.3558,175.7765,178.77,242292,0
+MSA.US,D,20241211,000000,179.29,181.37,177.34,177.78,255352,0
+MSA.US,D,20241212,000000,175.605,179.24,175,176.4,145982,0
+MSA.US,D,20241213,000000,175.41,176.73,173.47,174.41,89495,0
+MSA.US,D,20241216,000000,173.695,175.8111,173.49,173.91,129128,0
+MSA.US,D,20241217,000000,172.3662,173.9,168.47,168.97,129485,0
+MSA.US,D,20241218,000000,167.925,170.6,164.44,164.46,311123,0
+MSA.US,D,20241219,000000,165.31,168.63,165.31,167.52,309238,0
+MSA.US,D,20241220,000000,166.885,168.1717,164.725,165.37,720230,0
+MSA.US,D,20241223,000000,166.21,166.36,164.39,166.21,166378,0
+MSA.US,D,20241224,000000,166.6,169.68,165.29,168.94,98579,0
+MSA.US,D,20241226,000000,167.97,170.03,167.92,168.11,421173,0
+MSA.US,D,20241227,000000,167.715,169.1,165.51,167.17,106825,0
+MSA.US,D,20241230,000000,164.79,166.85,163.415,165.89,88721,0
+MSA.US,D,20241231,000000,166,167.185,164.79,165.77,85987,0
+MSA.US,D,20250102,000000,166.965,167.77,164.57,165.01,114806,0
+MSA.US,D,20250103,000000,164.975,166.3,164.05,164.87,115659,0
+MSA.US,D,20250106,000000,165.385,167.52,162.27,162.54,194971,0
+MSA.US,D,20250107,000000,162.66,163.025,159.3,160.16,164712,0
+MSA.US,D,20250108,000000,160.16,161.189,158.9101,160.83,157707,0
+MSA.US,D,20250110,000000,158.155,160.9,156.3,156.31,160681,0
+MSA.US,D,20250113,000000,154.935,159.58,153.79,159.28,137747,0
+MSA.US,D,20250114,000000,160.405,161.78,159.52,161.41,128817,0
+MSA.US,D,20250115,000000,162.95,163.7,161.17,162.91,90081,0
+MSA.US,D,20250116,000000,162.33,165.12,162.31,164.28,93985,0
+MSA.US,D,20250117,000000,164.605,166.08,163.426,163.85,112434,0
+MSA.US,D,20250121,000000,165.35,167.6827,164.54,166.15,151878,0
+MSA.US,D,20250122,000000,166.83,166.955,165.05,165.49,84129,0
+MSA.US,D,20250123,000000,163.92,165.905,163.565,164.77,106348,0
+MSA.US,D,20250124,000000,164.92,164.93,163.11,163.77,146863,0
+MSA.US,D,20250127,000000,162.45,167.225,162.45,166.47,132014,0
+MSA.US,D,20250128,000000,165.88,166.475,163.92,163.98,106185,0
+MSA.US,D,20250129,000000,164.59,165.26,163.43,163.61,84859,0
+MSA.US,D,20250130,000000,164.415,166.335,163.71,165.39,129174,0
+MSA.US,D,20250131,000000,165.48,166.675,164.49,164.73,267538,0
+MSA.US,D,20250203,000000,161.29,164.34,160.65,162.65,113913,0
+MSA.US,D,20250204,000000,163.31,165.2,162.33,164.43,126939,0
+MSA.US,D,20250205,000000,164.4,165.77,164.18,165.18,101723,0
+MSA.US,D,20250206,000000,164.94,166.75,164.78,166.33,141122,0
+MSA.US,D,20250207,000000,166.1,167,164.48,165.12,108534,0
+MSA.US,D,20250210,000000,165.545,166.56,165.25,166.25,118218,0
+MSA.US,D,20250211,000000,165.39,166.7933,164.7,165.51,97902,0
+MSA.US,D,20250212,000000,163.64,164.31,161.55,162.89,141155,0
+MSA.US,D,20250213,000000,164,166.275,161,163.28,203356,0
+MSA.US,D,20250214,000000,164.4,164.4,156.9,158.25,148491,0
+MSA.US,D,20250218,000000,157.63,160.03,156.23,159.69,152385,0
+MSA.US,D,20250219,000000,158.77,159.81,157.53,158.61,137161,0
+MSA.US,D,20250220,000000,158.015,159.77,157.005,159.01,145464,0
+MSA.US,D,20250221,000000,159.04,159.435,156.06,158.38,166180,0
+MSA.US,D,20250224,000000,157,161.47,156.67,160.74,235822,0
+MSA.US,D,20250225,000000,161.81,163.79,160.05,163.12,185968,0
+MSA.US,D,20250226,000000,161.825,163.76,161.5,161.67,224232,0
+MSA.US,D,20250227,000000,160.675,163.045,160.52,162.08,239969,0
+MSA.US,D,20250228,000000,162.305,164.31,161.59,163.7,234709,0
+MSA.US,D,20250303,000000,164.335,164.38,159.87,160.04,223355,0
+MSA.US,D,20250304,000000,158.355,159.37,156.33,157.84,135180,0
+MSA.US,D,20250305,000000,157.58,159.59,157.065,159.55,157497,0
+MSA.US,D,20250306,000000,158.425,159.03,156.93,158.44,125614,0
+MSA.US,D,20250307,000000,157.74,159.5875,157.15,157.99,176859,0
+MSA.US,D,20250310,000000,158.86,160.1501,154.8219,155.47,142922,0
+MSA.US,D,20250311,000000,156.31,156.31,151.14,152.47,135030,0
+MSA.US,D,20250312,000000,153.11,153.895,150.12,150.61,151758,0
+MSA.US,D,20250313,000000,151.235,151.485,148.5872,149.63,113937,0
+MSA.US,D,20250314,000000,149.45,151.11,149.085,150.39,241130,0
+MSA.US,D,20250317,000000,151.035,153.42,150.92,152.03,141422,0
+MSA.US,D,20250318,000000,151.88,153.93,150.3293,151.35,118658,0
+MSA.US,D,20250319,000000,151.89,152.735,150.73,152.01,192455,0
+MSA.US,D,20250320,000000,150.62,151.43,149.39,150.56,201634,0
+MSA.US,D,20250321,000000,149.06,150.2,148.23,149.85,672223,0
+MSA.US,D,20250324,000000,150,151.25,149.62,151.18,145575,0
+MSA.US,D,20250325,000000,152.19,154.0201,151.49,152.63,168564,0
+MSA.US,D,20250326,000000,153,154.6499,151.85,152.88,220996,0
+MSA.US,D,20250327,000000,153.26,155.44,151.79,151.9,219167,0
+MSA.US,D,20250328,000000,150.745,152.42,147.77,148.01,176628,0
+MSA.US,D,20250331,000000,147.78,147.99,146.01,146.69,184064,0
+MSA.US,D,20250401,000000,146.64,147.63,144.12,147.08,180078,0
+MSA.US,D,20250402,000000,146.73,149.94,146.2,149.66,135059,0
+MSA.US,D,20250403,000000,145.885,145.99,143,143.06,226387,0
+MSA.US,D,20250404,000000,139.8,140.235,133.95,134.16,296533,0
+MSA.US,D,20250407,000000,130.195,133.76,127.86,130.21,295063,0
+MSA.US,D,20250408,000000,132.645,134.78,131.66,132.82,444416,0
+MSA.US,D,20250409,000000,132.605,145.28,131.75,143.57,409149,0
+MSA.US,D,20250410,000000,141.01,142.955,138.575,141.87,355345,0
+MSA.US,D,20250411,000000,141.825,145.3099,140.595,144.19,310809,0
+MSA.US,D,20250414,000000,145.095,146.09,141.0001,144.65,287869,0
+MSA.US,D,20250415,000000,145.065,145.55,141.9,142.78,240988,0
+MSA.US,D,20250416,000000,143.29,143.62,141.04,142.5,234045,0
+MSA.US,D,20250417,000000,141.156,144.79,141.156,144.08,161903,0
+MSA.US,D,20250421,000000,143.235,144.215,141.52,142.37,244285,0
+MSA.US,D,20250422,000000,144.41,145.73,142.35,145.17,199291,0
+MSA.US,D,20250423,000000,147.675,150.405,147.675,149.38,364632,0
+MSA.US,D,20250424,000000,150.2219,153.55,148.765,153.32,276153,0
+MSA.US,D,20250425,000000,152.015,153.93,152.015,153.42,227399,0
+MSA.US,D,20250428,000000,154.9518,154.9518,151.26,152.6,277079,0
+MSA.US,D,20250429,000000,152.385,154.38,151.595,154.26,323455,0
+MSA.US,D,20250430,000000,153.17,159.24,150.645,157.42,541424,0
+MSA.US,D,20250501,000000,155.965,158.03,155.74,155.81,257918,0
+MSA.US,D,20250502,000000,157.36,158.65,156.5,157.02,172317,0
+MSA.US,D,20250505,000000,155.97,156.905,155.57,155.71,179316,0
+MSA.US,D,20250506,000000,154.945,156.395,154.52,155.52,295053,0
+MSA.US,D,20250507,000000,155.495,156.5999,154.53,155.8,289748,0
+MSA.US,D,20250508,000000,156.26,159.61,154.6401,157.51,156977,0
+MSA.US,D,20250509,000000,158.365,159.12,156.395,157.56,139918,0
+MSA.US,D,20250512,000000,160.52,161.89,160.3,161.57,144431,0
+MSA.US,D,20250513,000000,160.91,162.22,160.89,161,271700,0
+MSA.US,D,20250514,000000,161.01,161.09,158.4,158.52,218947,0
+MSA.US,D,20250515,000000,158.75,159.25,157.87,158.57,192381,0
+MSA.US,D,20250516,000000,159.005,159.76,158.15,159.49,299241,0
+MSA.US,D,20250519,000000,158.7294,159.56,157.47,159.46,158471,0
+MSA.US,D,20250520,000000,159.5,160.28,158.345,159.04,172256,0
+MSA.US,D,20250521,000000,157.915,159.87,157.27,157.51,342226,0
+MSA.US,D,20250522,000000,157.135,159.22,156.45,158.31,251705,0
+MSA.US,D,20250523,000000,156.88,158.22,156.12,157.75,157108,0
+MSA.US,D,20250527,000000,158.82,162.5,158.57,162.4,179387,0
+MSA.US,D,20250528,000000,161.718,162.66,161.13,162.33,263802,0
+MSA.US,D,20250529,000000,162.66,164.68,162.425,164.21,334962,0
+MSA.US,D,20250530,000000,163.98,164.0543,162.125,162.97,373866,0
+MSA.US,D,20250602,000000,162.34,163.37,161.1,161.84,445801,0
+MSA.US,D,20250603,000000,162.175,166.145,161.08,165.21,235636,0
+MSA.US,D,20250604,000000,165.8,166.52,165.04,165.04,170349,0
+MSA.US,D,20250605,000000,164.995,166.46,164.365,165.25,175183,0
+MSA.US,D,20250606,000000,166.84,167.495,164.885,165.11,134067,0
+MSA.US,D,20250609,000000,165.44,166.98,164.995,166.09,179166,0
+MSA.US,D,20250610,000000,166.815,167.35,166.08,166.42,138002,0
+MSA.US,D,20250611,000000,166.01,166.62,164.5425,165.06,128026,0
+MSA.US,D,20250612,000000,164.42,165.07,163.47,164.83,114992,0
+MSA.US,D,20250613,000000,163.09,164.81,161.9,162.17,204582,0
+MSA.US,D,20250616,000000,163.53,166.08,163.02,165.93,177714,0
+MSA.US,D,20250617,000000,165.165,166.78,163.835,164.14,277647,0
+MSA.US,D,20250618,000000,164.23,166.65,163.98,165.12,271015,0
+MSA.US,D,20250620,000000,165.79,167.08,164.82,164.85,757572,0
+MSA.US,D,20250623,000000,164.13,166.52,163.405,166.4,196806,0
+MSA.US,D,20250624,000000,166.885,169.49,166.53,168.66,212247,0
+MSA.US,D,20250625,000000,168.45,169.78,166.39,168.06,227756,0
+MSA.US,D,20250626,000000,168.4,169.89,167.41,169.16,153932,0
+MSA.US,D,20250627,000000,169.58,170.11,166.245,167.33,377222,0
+MSA.US,D,20250630,000000,166.18,168.042,165.47,167.53,195798,0
+MSA.US,D,20250701,000000,166.34,172.73,165.94,171.3,169132,0
+MSA.US,D,20250702,000000,170.615,173.55,170.4375,173.53,205810,0
+MSA.US,D,20250703,000000,174.93,175.77,173.845,175.77,154861,0
+MSA.US,D,20250707,000000,175.065,175.48,170.595,171.54,218447,0
+MSA.US,D,20250708,000000,171.66,175.05,171.53,174.33,212928,0
+MSA.US,D,20250709,000000,175.42,176.9899,172.98,173.44,222709,0
+MSA.US,D,20250710,000000,172.5047,176.3,172.5047,174.99,134316,0
+MSA.US,D,20250711,000000,173.85,174.19,172.52,172.77,87227,0
+MSA.US,D,20250714,000000,172.865,173.95,172.11,173.23,118821,0
+MSA.US,D,20250715,000000,173.16,173.71,170.57,170.67,168363,0
+MSA.US,D,20250716,000000,170.625,172.13,168.85,171.63,170020,0
+MSA.US,D,20250717,000000,171.985,175.38,171.2,175.15,193340,0
+MSA.US,D,20250718,000000,175.305,176.11,174.235,174.92,141901,0
+MSA.US,D,20250721,000000,175.555,177,173.86,174.06,146602,0
+MSA.US,D,20250722,000000,173.95,178.15,173.25,176.38,302946,0
+MSA.US,D,20250723,000000,176.975,178.705,176.07,177.5,165735,0
+MSA.US,D,20250724,000000,176.995,177.3,174.79,176.87,139642,0
+MSA.US,D,20250725,000000,175.71,180.37,175.17,180.03,234660,0
+MSA.US,D,20250728,000000,179.37,180,175.92,178.25,212020,0
+MSA.US,D,20250729,000000,179.075,179.53,177.66,178.67,196222,0
+MSA.US,D,20250730,000000,179.28,180.565,178.29,179.5,189288,0
+MSA.US,D,20250731,000000,178.675,181.045,177.22,177.87,247010,0
+MSA.US,D,20250801,000000,176.31,177.405,173.3,175.23,220561,0
+MSA.US,D,20250804,000000,176.135,177.87,175.42,177.45,250195,0
+MSA.US,D,20250805,000000,178.68,182.855,178.5,179.94,345847,0
+MSA.US,D,20250806,000000,179.95,180.31,176.83,178.07,218965,0
+MSA.US,D,20250807,000000,177.9401,179.1478,176.45,176.94,158204,0
+MSA.US,D,20250808,000000,177.655,179.5,172.81,174.18,285696,0
+MSA.US,D,20250811,000000,174.99,175.48,168.64,169.43,394117,0
+MSA.US,D,20250812,000000,169.83,172.475,169.365,171.99,299614,0
+MSA.US,D,20250813,000000,173.36,173.95,170.595,173.93,300225,0
+MSA.US,D,20250814,000000,171.6,173.04,170.14,170.19,213142,0
+MSA.US,D,20250815,000000,169.34,169.79,167.63,169.61,373278,0
+MSA.US,D,20250818,000000,169.88,171.245,169.43,170.45,232954,0
+MSA.US,D,20250819,000000,170.535,171.9,170.15,171.28,128493,0
+MSA.US,D,20250820,000000,172.16,172.32,170,170.44,159830,0
+MSA.US,D,20250821,000000,170.06,170.9,169.63,170.71,109229,0
+MSA.US,D,20250822,000000,171.645,176.46,170.47,175.96,167829,0
+MSA.US,D,20250825,000000,175.555,175.64,172.4,172.62,132534,0
+MSA.US,D,20250826,000000,172.245,173.76,170.09,170.14,166783,0
+MSA.US,D,20250827,000000,168.729,174.23,168.729,174.13,236081,0
+MSA.US,D,20250828,000000,174.01,174.19,171.35,172.88,204415,0
+MSA.US,D,20250829,000000,172.775,173.655,170,170.6,186663,0
+MSA.US,D,20250902,000000,168.12,170.26,168.1,169.07,191853,0
+MSA.US,D,20250903,000000,168.29,169.25,167.51,169.02,213119,0
+MSA.US,D,20250904,000000,168.935,172.38,168.345,172.31,201177,0
+MSA.US,D,20250905,000000,172.73,173.62,169.425,170.46,166708,0
+MSA.US,D,20250908,000000,169.26,171.18,168.04,170.3,316483,0
+MSA.US,D,20250909,000000,170.3,170.43,167.71,168.79,217628,0
+MSA.US,D,20250910,000000,168.185,169.915,167.57,169.33,393778,0
+MSA.US,D,20250911,000000,170.71,173.19,170.165,171.89,211115,0
+MSA.US,D,20250912,000000,171.125,171.37,168.64,169.26,191389,0
+MSA.US,D,20250915,000000,168.71,170.79,168.18,169.03,165548,0
+MSA.US,D,20250916,000000,169.65,169.65,166.79,168.32,198897,0
+MSA.US,D,20250917,000000,169.11,171.535,168.5,168.96,205223,0
+MSA.US,D,20250918,000000,169.45,171.895,169.1475,170.58,183610,0
+MSA.US,D,20250919,000000,172.19,173.275,170.56,170.97,1205606,0
+MSA.US,D,20250922,000000,170.8,172.93,169.885,172.35,246900,0
+MSA.US,D,20250923,000000,171.17,173.94,170.88,172.08,213190,0
+MSA.US,D,20250924,000000,172.87,172.87,168.75,169.59,186669,0
+MSA.US,D,20250925,000000,169.38,170.825,167.915,168.94,157704,0
+MSA.US,D,20250926,000000,169.01,170.93,168.78,170.88,152310,0
+MSA.US,D,20250929,000000,170.8545,171.65,169.91,171.02,304095,0
+MSA.US,D,20250930,000000,171.48,172.66,170.62,172.07,174995,0
+MSA.US,D,20251001,000000,171.645,173.47,170.6,172.47,194571,0
+MSA.US,D,20251002,000000,173.565,173.84,171.26,173.63,144044,0
+MSA.US,D,20251003,000000,172.545,174.99,172.545,174,163052,0
+MSA.US,D,20251006,000000,174.195,177.2,173.22,175.18,160342,0
+MSA.US,D,20251007,000000,176.249,176.249,171.07,172.09,111963,0
+MSA.US,D,20251008,000000,172.315,173.83,171.3401,173.6,108788,0
+MSA.US,D,20251009,000000,174.64,174.64,169.53,170.58,135270,0
+MSA.US,D,20251010,000000,171.02,171.83,169.785,170.57,178037,0
+MSA.US,D,20251013,000000,171.43,171.715,169.25,169.27,259184,0
+MSA.US,D,20251014,000000,167.965,170.21,167.59,167.85,188030,0
+MSA.US,D,20251015,000000,166.79,169.532,164.771,167.41,280871,0
+MSA.US,D,20251016,000000,166.51,167.68,164.195,165.04,174926,0
+MSA.US,D,20251017,000000,165.165,165.69,164.1,165.07,184699,0
+MSA.US,D,20251020,000000,165.83,167.115,164.74,166.31,195077,0
+MSA.US,D,20251021,000000,168.3177,169.78,165.88,168.59,198260,0
+MSA.US,D,20251022,000000,166.995,168.49,165.19,165.33,212966,0
+MSA.US,D,20251023,000000,165.585,166.81,164.2,166.72,222018,0
+MSA.US,D,20251024,000000,166.41,168.75,165.845,168.2,224758,0
+MSA.US,D,20251027,000000,169.675,170.065,166.74,166.78,228569,0
+MSA.US,D,20251028,000000,166.56,167.975,162.245,162.71,416198,0
+MSA.US,D,20251029,000000,165.765,173.635,163.12,169.44,613871,0
+MSA.US,D,20251030,000000,167.39,167.39,154.72,157.2,502486,0
+MSA.US,D,20251031,000000,156.49,157.83,154.715,157.03,377373,0
+MSA.US,D,20251103,000000,155.98,156.3025,151.105,155.98,313366,0
+MSA.US,D,20251104,000000,155.365,157.52,154.74,157.32,208778,0
+MSA.US,D,20251105,000000,157.28,161.28,157.01,159.97,270776,0
+MSA.US,D,20251106,000000,161.12,161.17,156.06,157.07,238764,0
+MSA.US,D,20251107,000000,156.49,159.05,155.8,158.96,156765,0
+MSA.US,D,20251110,000000,159.725,161.99,157.36,160.47,181736,0
+MSA.US,D,20251111,000000,160.37,161.64,158.73,160.13,168527,0
+MSA.US,D,20251112,000000,160.74,161.46,159.98,161.4,197869,0
+MSA.US,D,20251113,000000,160.46,161.49,158.75,159.27,186797,0
+MSA.US,D,20251114,000000,157.945,158.345,155.85,156.29,189972,0
+MSA.US,D,20251117,000000,155.795,156.67,154.113,155.55,219840,0
+MSA.US,D,20251118,000000,153.92,157.235,153.38,156.92,169720,0
+MSA.US,D,20251119,000000,156.96,157.93,155.71,156.13,184051,0
+MSA.US,D,20251120,000000,158.02,158.68,152.86,152.94,168378,0
+MSA.US,D,20251121,000000,153.64,157.29,153.64,155.85,193486,0
+MSA.US,D,20251124,000000,155,155.41,153.04,154.07,240570,0
+MSA.US,D,20251125,000000,155.175,161.41,155.175,161.03,272354,0
+MSA.US,D,20251126,000000,161.325,162.005,159.35,160.96,296855,0
+MSA.US,D,20251128,000000,161.445,161.9,160.62,161.3,106994,0
+MSA.US,D,20251201,000000,160.44,164.5,159.78,163.58,353882,0
+MSA.US,D,20251202,000000,163.18,165.34,161.7,164.34,264948,0
+MSA.US,D,20251203,000000,164.56,167.54,163.04,163.12,311813,0
+MSA.US,D,20251204,000000,161.09,165.59,161.09,163.21,462299,0
+MSA.US,D,20251205,000000,163.57,165.235,161.71,162.33,230186,0
+MSA.US,D,20251208,000000,161.93,163,159.35,160.41,442836,0
+MSA.US,D,20251209,000000,161.645,162.4709,157.62,157.8,228166,0
+MSA.US,D,20251210,000000,158.67,159.935,157.52,159.02,341186,0
+MSA.US,D,20251211,000000,160.205,164.815,159.81,163.97,212343,0
+MSA.US,D,20251212,000000,165.93,165.93,161.325,162.4,234978,0
+MSA.US,D,20251215,000000,162.955,163.645,159.9301,160.34,207819,0
+MSA.US,D,20251216,000000,160.14,161.09,158.735,159.27,165714,0
+MSA.US,D,20251217,000000,158.728,161.105,158.4,158.48,155395,0
+MSA.US,D,20251218,000000,159.45,161.927,158.74,160.56,297303,0
+MSA.US,D,20251219,000000,160.585,162.2135,158.04,160.09,487429,0
+MSA.US,D,20251222,000000,160,163.1053,159.4808,161.47,204358,0
+MSA.US,D,20251223,000000,161.07,162.735,160.09,161.66,165391,0
+MSA.US,D,20251224,000000,160.4,162.655,160.34,161.45,112381,0
+MSA.US,D,20251226,000000,160.49,164.35,160.49,163.86,441751,0
+MSA.US,D,20251229,000000,162.57,164.07,161.17,163.34,224180,0
+MSA.US,D,20251230,000000,165.33,165.33,161.935,162.57,199333,0
+MSA.US,D,20251231,000000,163.18,163.75,159.97,160.14,191470,0
+MSA.US,D,20260102,000000,159.7001,163.26,159.67,162.24,361107,0
+MSA.US,D,20260105,000000,164.77,170.08,161.76,168.42,338225,0
+MSA.US,D,20260106,000000,168.22,170.02,167.27,169.29,219115,0
+MSA.US,D,20260107,000000,168.205,170.1,168.04,168.54,131762,0
+MSA.US,D,20260108,000000,166.5711,171.81,166.5711,171.75,188920,0
+MSA.US,D,20260109,000000,171.75,174.35,169.94,173.98,160184,0
+MSA.US,D,20260112,000000,172.505,175.185,171.18,175,171781,0
+MSA.US,D,20260113,000000,175.02,176.67,174.295,176.64,232240,0
+MSA.US,D,20260114,000000,175.12,180.2,175.12,180.12,303385,0
+MSA.US,D,20260115,000000,181.68,183.07,180.51,183.03,213159,0
+MSA.US,D,20260116,000000,183.055,185.02,181.635,184.64,236068,0
+MSA.US,D,20260120,000000,183.25,183.255,179.245,180.86,267250,0
+MSA.US,D,20260121,000000,181.475,185.535,181.475,184.16,247718,0
+MSA.US,D,20260122,000000,182.59,184.755,182.59,183.43,186172,0
+MSA.US,D,20260123,000000,182.915,182.915,179.89,181.39,137129,0
+MSA.US,D,20260126,000000,180.8,182.02,180.09,180.57,149905,0
+MSA.US,D,20260127,000000,179.32,180.9,176.095,180.2,257922,0
+MSA.US,D,20260128,000000,180.06,180.11,175.68,175.78,288670,0
+MSA.US,D,20260129,000000,176.81,178.26,174.555,178.26,258041,0
+MSA.US,D,20260130,000000,176.65,179.27,175.3928,177.15,400931,0
+MSA.US,D,20260202,000000,177.42,181.44,175.46,181.31,163481,0
+MSA.US,D,20260203,000000,181,184.42,180.69,184.26,206826,0
+MSA.US,D,20260204,000000,184.65,188.58,184.49,186.91,216975,0
+MSA.US,D,20260205,000000,187.31,188.4899,184.71,187.16,227789,0
+MSA.US,D,20260206,000000,188.81,194.385,188.715,193.13,244227,0
+MSA.US,D,20260209,000000,194.77,195.13,190.03,194.61,164346,0
+MSA.US,D,20260210,000000,194.24,194.97,192.515,194.66,167642,0
+MSA.US,D,20260211,000000,195.385,197.55,192.12,196.76,217996,0
+MSA.US,D,20260212,000000,202.34,208.92,201.75,203.08,277816,0
+MSA.US,D,20260213,000000,196.535,204.32,196.535,201.94,257481,0
+MSA.US,D,20260217,000000,202,204.49,200.4683,202.14,258344,0
+MSA.US,D,20260218,000000,201.735,203.2646,199.71,199.79,202490,0
diff --git a/daily/us/nyse stocks/2/msc.us.txt b/daily/us/nyse stocks/2/msc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..13b2abf61142a2b5a71d7517cdf5b6ca326ff848
--- /dev/null
+++ b/daily/us/nyse stocks/2/msc.us.txt	
@@ -0,0 +1,1629 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MSC.US,D,20181018,000000,16.5,18.49,14.85,15.5,1563540,0
+MSC.US,D,20181019,000000,15.5,16.96,15.4823,16.59,143296,0
+MSC.US,D,20181022,000000,16.57,18.49,16.57,18.25,134723,0
+MSC.US,D,20181023,000000,18.15,18.5,17.1808,18.25,46051,0
+MSC.US,D,20181024,000000,18.19,18.25,16.47,16.83,32257,0
+MSC.US,D,20181025,000000,16.71,17.4787,15.87,17,33567,0
+MSC.US,D,20181026,000000,16.92,18.02,16.4331,18.02,5733,0
+MSC.US,D,20181029,000000,18.63,18.63,17.4001,17.86,17959,0
+MSC.US,D,20181030,000000,17.29,19.7,16.72,18.85,21733,0
+MSC.US,D,20181031,000000,19.58,21.17,19.52,20.14,43682,0
+MSC.US,D,20181101,000000,23.93,24.67,21.48,23.5,26402,0
+MSC.US,D,20181102,000000,26.4,28.59,24.7,25.48,81125,0
+MSC.US,D,20181105,000000,27.1,27.1,23.9994,24.79,23792,0
+MSC.US,D,20181106,000000,24.13,24.13,20.6618,20.73,21114,0
+MSC.US,D,20181107,000000,21,22.6752,16.9682,18.04,57965,0
+MSC.US,D,20181108,000000,17.3,19.5143,17.2,18.75,17854,0
+MSC.US,D,20181109,000000,18.75,19.4024,18,18.44,2898,0
+MSC.US,D,20181112,000000,18.33,18.44,16.76,17.4,35407,0
+MSC.US,D,20181113,000000,17.62,17.69,16.53,17.5,6316,0
+MSC.US,D,20181114,000000,18.17,18.46,17.121,17.5,1669,0
+MSC.US,D,20181115,000000,16.61,16.9,16.61,16.79,1833,0
+MSC.US,D,20181116,000000,16.73,17.25,16.17,17.25,6285,0
+MSC.US,D,20181119,000000,17.25,17.25,15.91,16.04,4948,0
+MSC.US,D,20181120,000000,15.86,16.4427,15.86,16.33,8068,0
+MSC.US,D,20181121,000000,16.252,16.5164,15.97,16.001,6655,0
+MSC.US,D,20181123,000000,15.97,16.25,15.97,16.25,1495,0
+MSC.US,D,20181126,000000,16.41,16.6199,16.264,16.31,2579,0
+MSC.US,D,20181127,000000,16.31,16.4,16.16,16.31,4268,0
+MSC.US,D,20181128,000000,16.28,16.33,15.5221,15.99,553,0
+MSC.US,D,20181129,000000,15.8438,15.8438,15.38,15.38,499,0
+MSC.US,D,20181130,000000,15,15,13.79,14.64,2753,0
+MSC.US,D,20181203,000000,15.5775,17.48,15.5,17.48,10420,0
+MSC.US,D,20181204,000000,17.3,19.15,17.3,19.15,6098,0
+MSC.US,D,20181206,000000,18.78,19.3,17.62,19.3,880,0
+MSC.US,D,20181207,000000,20.3869,20.3869,18.52,19.47,4217,0
+MSC.US,D,20181210,000000,18.054,19.47,18.054,19.47,433,0
+MSC.US,D,20181211,000000,19.0857,19.0857,18.73,18.73,364,0
+MSC.US,D,20181212,000000,18.8537,19.28,18.1,18.5,1492,0
+MSC.US,D,20181217,000000,18,19.17,18,18.6,3047,0
+MSC.US,D,20181218,000000,18,18.59,18,18.59,520,0
+MSC.US,D,20181219,000000,18.0293,18.2077,17.95,17.95,1056,0
+MSC.US,D,20181220,000000,18.49,18.49,17.8523,18,1810,0
+MSC.US,D,20181221,000000,17.4483,17.58,17.4483,17.58,655,0
+MSC.US,D,20181224,000000,18.2,18.2,17.5,17.5,2674,0
+MSC.US,D,20181228,000000,17.5,17.54,16.4,16.4,74505,0
+MSC.US,D,20181231,000000,16.42,16.72,16.42,16.72,226,0
+MSC.US,D,20190108,000000,16,16.75,16,16.72,1937,0
+MSC.US,D,20190109,000000,16.21,16.9,15.7173,15.72,4474,0
+MSC.US,D,20190110,000000,15.58,16.9185,15.42,16.72,5754,0
+MSC.US,D,20190111,000000,15.7198,16.7982,15.6447,16.37,5525,0
+MSC.US,D,20190114,000000,16.38,16.74,16.1724,16.1724,2007,0
+MSC.US,D,20190115,000000,15.62,16.4699,15.45,16.2701,8483,0
+MSC.US,D,20190116,000000,15.1049,16.5,15.1049,15.5,5887,0
+MSC.US,D,20190117,000000,16.11,16.11,14.4,14.7,5919,0
+MSC.US,D,20190118,000000,14.4965,15.28,13.4,13.8027,13040,0
+MSC.US,D,20190122,000000,13.9901,14.3818,13.4,13.5399,25316,0
+MSC.US,D,20190123,000000,13,13.3773,13,13.075,2719,0
+MSC.US,D,20190124,000000,13.001,13.001,13,13,687,0
+MSC.US,D,20190125,000000,12.73,13.16,12.73,13.001,2579,0
+MSC.US,D,20190128,000000,13.29,13.29,13.108,13.1187,1139,0
+MSC.US,D,20190129,000000,13,13,13,13,164,0
+MSC.US,D,20190130,000000,13.39,13.5,13.389,13.5,1313,0
+MSC.US,D,20190131,000000,14.89,15.2,14.53,15.18,8083,0
+MSC.US,D,20190204,000000,14.5223,15.66,14.4934,15.4,2880,0
+MSC.US,D,20190205,000000,15.5668,15.5668,15.5668,15.5668,156,0
+MSC.US,D,20190206,000000,14.81,15.61,14.03,14.65,2384,0
+MSC.US,D,20190207,000000,14.5725,15,14.5725,15,877,0
+MSC.US,D,20190208,000000,14.5025,14.5025,14.5,14.5,449,0
+MSC.US,D,20190211,000000,14.5,15.3858,14.5,15,9587,0
+MSC.US,D,20190212,000000,15.25,15.927,15.25,15.5,16178,0
+MSC.US,D,20190213,000000,16.29,17.79,15.8677,17.79,13948,0
+MSC.US,D,20190214,000000,17.19,17.4514,16.9,16.9,867,0
+MSC.US,D,20190215,000000,17.19,17.879,17.19,17.61,1797,0
+MSC.US,D,20190219,000000,17.61,17.7501,17.25,17.5,10743,0
+MSC.US,D,20190220,000000,17.25,17.7,17.25,17.69,1930,0
+MSC.US,D,20190221,000000,17.13,17.27,17.13,17.27,540,0
+MSC.US,D,20190222,000000,17.6,17.65,17.12,17.48,8384,0
+MSC.US,D,20190225,000000,17.6912,17.6912,17.26,17.26,927,0
+MSC.US,D,20190226,000000,16.8997,17.1555,16.8997,17.1555,1394,0
+MSC.US,D,20190227,000000,17.09,18.75,16.96,17.2,35166,0
+MSC.US,D,20190228,000000,16.2988,17.1814,16.2988,16.49,3862,0
+MSC.US,D,20190301,000000,16.74,18.5,16.74,18.073,12297,0
+MSC.US,D,20190304,000000,17.62,17.75,17.1,17.7,6823,0
+MSC.US,D,20190305,000000,17.36,17.76,17.14,17.14,4754,0
+MSC.US,D,20190306,000000,16.94,16.94,15.07,15.75,10590,0
+MSC.US,D,20190307,000000,16.42,16.42,16.41,16.41,620,0
+MSC.US,D,20190308,000000,16.62,17.46,16.62,17.46,592,0
+MSC.US,D,20190311,000000,17.5,17.5,14.8,16.37,15166,0
+MSC.US,D,20190312,000000,15.75,16.391,15.75,16.26,2624,0
+MSC.US,D,20190313,000000,16,16,15.75,15.75,1437,0
+MSC.US,D,20190314,000000,16,16.02,15.9531,16.02,6172,0
+MSC.US,D,20190315,000000,16.7,17.085,16.69,17.085,2127,0
+MSC.US,D,20190318,000000,17.37,17.37,17.37,17.37,223,0
+MSC.US,D,20190319,000000,17.29,17.29,16.81,16.82,589,0
+MSC.US,D,20190320,000000,16.53,17.5,15.68,17.01,6377,0
+MSC.US,D,20190321,000000,16.17,17.5,16.16,17.5,2845,0
+MSC.US,D,20190322,000000,16.9181,17.5,16.9181,17.497,1873,0
+MSC.US,D,20190325,000000,17.5,17.5,15.72,16.45,4705,0
+MSC.US,D,20190326,000000,17.5,17.5,16.5,16.5,381,0
+MSC.US,D,20190327,000000,16.6,16.6,15.38,16.28,2050,0
+MSC.US,D,20190328,000000,15.93,15.93,15.93,15.93,424,0
+MSC.US,D,20190329,000000,16.9036,16.9036,15.83,15.83,1113,0
+MSC.US,D,20190401,000000,16.25,16.466,16.1,16.32,2514,0
+MSC.US,D,20190402,000000,15.67,16.5,15.67,16.5,434,0
+MSC.US,D,20190404,000000,15.94,16.5,15.94,16.5,718,0
+MSC.US,D,20190405,000000,16.62,16.93,16.16,16.93,2550,0
+MSC.US,D,20190408,000000,16.23,17.03,16.03,17.03,3824,0
+MSC.US,D,20190409,000000,16.39,17.3,16.39,17.3,1091,0
+MSC.US,D,20190410,000000,16.39,17.01,16,17.01,1204,0
+MSC.US,D,20190411,000000,17.08,17.08,17.08,17.08,183,0
+MSC.US,D,20190412,000000,17.55,17.55,16.11,16.75,9697,0
+MSC.US,D,20190415,000000,16.75,17.01,16.75,16.9,11117,0
+MSC.US,D,20190416,000000,16.8,17,16.75,17,7731,0
+MSC.US,D,20190417,000000,17,17,16.75,16.75,4209,0
+MSC.US,D,20190418,000000,16.75,17.21,16.75,17.12,13754,0
+MSC.US,D,20190422,000000,17,17.3145,17,17.14,533,0
+MSC.US,D,20190423,000000,17.14,17.15,17,17.13,3061,0
+MSC.US,D,20190424,000000,17,17.1,17,17.1,911,0
+MSC.US,D,20190425,000000,17,17,16.9,16.9,1539,0
+MSC.US,D,20190429,000000,16.65,17.2,16.65,17.2,43283,0
+MSC.US,D,20190501,000000,18,18.24,17.85,18.23,5703,0
+MSC.US,D,20190502,000000,18.9246,19,18.9246,19,302,0
+MSC.US,D,20190503,000000,18.3,18.91,18.3,18.78,3322,0
+MSC.US,D,20190506,000000,18.6,18.61,18.02,18.5171,1991,0
+MSC.US,D,20190507,000000,18.55,18.8438,18.55,18.77,32055,0
+MSC.US,D,20190508,000000,18.7501,19.44,18.7501,18.82,2100,0
+MSC.US,D,20190509,000000,18.5,18.5,18.5,18.5,100,0
+MSC.US,D,20190510,000000,18.7,19.5,18.6073,18.8827,750,0
+MSC.US,D,20190513,000000,18.03,18.1237,18.03,18.06,708,0
+MSC.US,D,20190514,000000,18,18.26,18,18.26,28054,0
+MSC.US,D,20190515,000000,18.02,18.02,18.02,18.02,101,0
+MSC.US,D,20190516,000000,17.51,18.23,17.51,18.1,857,0
+MSC.US,D,20190517,000000,18.5419,19,18.24,18.88,1153,0
+MSC.US,D,20190520,000000,17.5,18.1,17.5,18.01,7363,0
+MSC.US,D,20190521,000000,18.01,19.09,17.28,17.28,24073,0
+MSC.US,D,20190522,000000,17.8,19.3,17.8,18,3274,0
+MSC.US,D,20190523,000000,18.55,18.9405,18.15,18.51,1563,0
+MSC.US,D,20190524,000000,18.1,19.45,18.1,18.858,134517,0
+MSC.US,D,20190528,000000,18.67,19.56,18.46,18.68,4687,0
+MSC.US,D,20190530,000000,18.799,19.19,18.77,19.19,2243,0
+MSC.US,D,20190531,000000,18.98,19.95,18.98,19.7159,3010,0
+MSC.US,D,20190603,000000,20.02,20.15,19.36,19.4725,8927,0
+MSC.US,D,20190604,000000,19.35,20.9,19.11,19.7,10015,0
+MSC.US,D,20190605,000000,20.09,21.22,20.09,20.72,4114,0
+MSC.US,D,20190606,000000,19.9956,20.79,19,19.12,11581,0
+MSC.US,D,20190607,000000,19.9,20.7,19.72,20.04,11393,0
+MSC.US,D,20190610,000000,20.72,20.72,19.4,19.4,7318,0
+MSC.US,D,20190611,000000,19.86,20.3,19.51,19.71,5149,0
+MSC.US,D,20190612,000000,19.36,19.7825,19.36,19.7825,308,0
+MSC.US,D,20190613,000000,19.4,19.95,18.16,19.4,3672,0
+MSC.US,D,20190614,000000,19.75,20,19.6,19.6,804,0
+MSC.US,D,20190617,000000,19.9,19.9,19.52,19.7,1556,0
+MSC.US,D,20190618,000000,19.72,19.9327,19.5027,19.53,754,0
+MSC.US,D,20190619,000000,19.81,19.82,19.81,19.82,240,0
+MSC.US,D,20190620,000000,19.5,20.31,19.5,19.5027,12529,0
+MSC.US,D,20190621,000000,19.6779,20.55,19.6779,20.55,989,0
+MSC.US,D,20190624,000000,20.11,20.79,19.5,20.08,5239,0
+MSC.US,D,20190625,000000,20.14,20.4599,19.52,20.4599,6738,0
+MSC.US,D,20190626,000000,20.08,20.15,19.76,20.0525,3354,0
+MSC.US,D,20190627,000000,19.5,19.61,19.5,19.61,402,0
+MSC.US,D,20190628,000000,19.84,19.84,19.52,19.82,1820,0
+MSC.US,D,20190701,000000,19.8,19.8,19.5,19.5,725,0
+MSC.US,D,20190702,000000,19.52,20.37,19.52,20.2,4553,0
+MSC.US,D,20190703,000000,19.6,20.79,19.59,20.4423,3216,0
+MSC.US,D,20190705,000000,20.63,20.63,20.55,20.55,207,0
+MSC.US,D,20190708,000000,20.39,20.73,20.39,20.73,437,0
+MSC.US,D,20190709,000000,20.7807,20.7807,20.7807,20.7807,1591,0
+MSC.US,D,20190710,000000,20.01,20.55,20.01,20.55,1153,0
+MSC.US,D,20190711,000000,20.17,21.03,20.02,20.79,1598,0
+MSC.US,D,20190712,000000,20.1,20.85,20.04,20.04,5794,0
+MSC.US,D,20190715,000000,20.45,21.1,20.2,20.69,2440,0
+MSC.US,D,20190716,000000,20.0973,20.65,20.0973,20.5,2711,0
+MSC.US,D,20190717,000000,20,20,20,20,101,0
+MSC.US,D,20190718,000000,19.59,20.2,19.51,19.51,3630,0
+MSC.US,D,20190719,000000,19.5,20.22,19.5,19.5,7783,0
+MSC.US,D,20190722,000000,19.5,19.5,19.25,19.49,412,0
+MSC.US,D,20190723,000000,19.76,19.76,19.52,19.52,210,0
+MSC.US,D,20190724,000000,19.528,20.01,19.528,20.01,1218,0
+MSC.US,D,20190725,000000,21.1,21.1,20.4472,20.4472,562,0
+MSC.US,D,20190726,000000,20.0577,20.95,20.0577,20.95,420,0
+MSC.US,D,20190729,000000,20.47,20.47,20.1,20.29,759,0
+MSC.US,D,20190730,000000,20.5,20.5,20.5,20.5,200,0
+MSC.US,D,20190731,000000,21.1,21.1,20.11,20.11,334,0
+MSC.US,D,20190801,000000,20.01,20.01,20.01,20.01,102,0
+MSC.US,D,20190806,000000,20.12,20.12,19.6,19.6,4403,0
+MSC.US,D,20190807,000000,19.49,19.5,19.49,19.5,1722,0
+MSC.US,D,20190812,000000,19.5,19.5,19.5,19.5,507,0
+MSC.US,D,20190813,000000,19.5,19.5,19.5,19.5,929,0
+MSC.US,D,20190814,000000,19.5,19.5,19.5,19.5,305,0
+MSC.US,D,20190815,000000,19.5,19.5,19.5,19.5,302,0
+MSC.US,D,20190819,000000,19.51,19.51,19.5,19.5,898,0
+MSC.US,D,20190820,000000,19.5,19.5,19.5,19.5,293,0
+MSC.US,D,20190821,000000,19.5,19.5,19.5,19.5,268,0
+MSC.US,D,20190828,000000,19.5,19.5,19.5,19.5,152,0
+MSC.US,D,20190829,000000,19.5,19.5,19.5,19.5,102,0
+MSC.US,D,20190830,000000,19.5,19.5,19.5,19.5,145,0
+MSC.US,D,20190906,000000,19.5,19.5,19.5,19.5,334,0
+MSC.US,D,20190912,000000,18,19.5,18,19.5,440,0
+MSC.US,D,20190913,000000,19.5,19.5,19.5,19.5,110,0
+MSC.US,D,20190916,000000,19.5,19.5,19.5,19.5,102,0
+MSC.US,D,20190917,000000,19.6876,19.6876,19.6876,19.6876,169,0
+MSC.US,D,20190918,000000,19.47,19.5,19.47,19.5,251,0
+MSC.US,D,20190919,000000,19.5,19.5,19.5,19.5,105,0
+MSC.US,D,20190920,000000,19.5,19.5,19.5,19.5,4715,0
+MSC.US,D,20190924,000000,19.5,19.64,18.3,19.64,372162,0
+MSC.US,D,20190925,000000,19.45,19.45,19.45,19.45,102,0
+MSC.US,D,20190926,000000,19.44,19.9,19.4027,19.4027,1400,0
+MSC.US,D,20190927,000000,19.42,20.8,19.4,19.82,14072,0
+MSC.US,D,20190930,000000,19.92,20.95,19.54,20.1,14986,0
+MSC.US,D,20191001,000000,19.87,20.8,19.87,19.93,9174,0
+MSC.US,D,20191002,000000,19.7,20.9,19.6,20.2,11653,0
+MSC.US,D,20191003,000000,19.7689,20.96,19.4,19.86,112033,0
+MSC.US,D,20191004,000000,19.9,19.9,19.6,19.69,1499,0
+MSC.US,D,20191007,000000,17.66,20.34,17.66,19.61,16455,0
+MSC.US,D,20191008,000000,19.6,20.09,19.4,19.4,6944,0
+MSC.US,D,20191009,000000,19.66,20.29,19.4,19.4,2980,0
+MSC.US,D,20191010,000000,19.71,20.19,19.45,20.19,9437,0
+MSC.US,D,20191011,000000,20,20,19.26,19.26,8691,0
+MSC.US,D,20191014,000000,19.42,20.4,19,19.93,8289,0
+MSC.US,D,20191015,000000,18.705,19.7994,18.705,19.4,22057,0
+MSC.US,D,20191016,000000,19.5,19.69,18.75,18.75,18288,0
+MSC.US,D,20191017,000000,18.89,18.89,18.4,18.49,4122,0
+MSC.US,D,20191018,000000,18.35,18.5,18,18.4,2108,0
+MSC.US,D,20191021,000000,18.41,19.5,18.41,19,7841,0
+MSC.US,D,20191022,000000,18.97,18.97,18.4,18.5,9141,0
+MSC.US,D,20191023,000000,18.5,18.6,18.4,18.41,5135,0
+MSC.US,D,20191024,000000,17.5,18.55,17.5,18.4,8575,0
+MSC.US,D,20191025,000000,16.49,19.38,16.49,18.58,16498,0
+MSC.US,D,20191028,000000,18.73,19.62,18.6,19.61,5648,0
+MSC.US,D,20191029,000000,18.94,19.95,18.75,19.08,9052,0
+MSC.US,D,20191030,000000,19.06,20.15,19.05,19.15,11174,0
+MSC.US,D,20191031,000000,18.85,20.34,18.7501,19.22,9121,0
+MSC.US,D,20191101,000000,19.56,19.56,19.56,19.56,204,0
+MSC.US,D,20191105,000000,19.38,20.5,18.75,18.75,11732,0
+MSC.US,D,20191106,000000,18.76,19.95,18.76,18.96,11174,0
+MSC.US,D,20191107,000000,18.78,19.19,18.78,18.9,5517,0
+MSC.US,D,20191108,000000,18.98,19.74,18.95,19.44,7810,0
+MSC.US,D,20191111,000000,19.3,20.01,19.2015,19.202,9173,0
+MSC.US,D,20191112,000000,19.1,19.61,18.84,18.84,7995,0
+MSC.US,D,20191113,000000,18.95,20.3,18.95,19.51,5718,0
+MSC.US,D,20191114,000000,19.88,19.88,19.02,19.03,3094,0
+MSC.US,D,20191115,000000,19.4,20.35,19.07,19.07,7267,0
+MSC.US,D,20191118,000000,19.12,20.2,19.12,19.2,7154,0
+MSC.US,D,20191119,000000,19.16,19.67,18.95,19.42,6816,0
+MSC.US,D,20191120,000000,19.16,20.75,19.16,19.82,4062,0
+MSC.US,D,20191121,000000,19.23,19.75,19.23,19.67,502,0
+MSC.US,D,20191122,000000,19.81,20.18,18.25,20.04,7187,0
+MSC.US,D,20191125,000000,19.5,19.5,19.06,19.06,968,0
+MSC.US,D,20191126,000000,19.5,20.45,19.5,19.57,10778,0
+MSC.US,D,20191127,000000,19.55,20.23,19.5035,19.5035,2647,0
+MSC.US,D,20191202,000000,19.23,19.51,19.23,19.51,237,0
+MSC.US,D,20191203,000000,19.51,20.5,19.51,19.95,3436,0
+MSC.US,D,20191204,000000,20.75,21.1,19.95,19.95,5196,0
+MSC.US,D,20191206,000000,19.75,20.9,19.75,20.2,2499,0
+MSC.US,D,20191209,000000,19.92,19.92,19.92,19.92,120,0
+MSC.US,D,20191210,000000,19.85,20.25,19.75,19.825,4091,0
+MSC.US,D,20191213,000000,19.9,20.4,19.8,20.08,889,0
+MSC.US,D,20191216,000000,19.87,19.87,19.87,19.87,251,0
+MSC.US,D,20191217,000000,20.8229,21.1,19.75,19.75,6869,0
+MSC.US,D,20191218,000000,20.09,20.2536,19.8,19.98,3026,0
+MSC.US,D,20191220,000000,21,21,20.4,20.4,897,0
+MSC.US,D,20191223,000000,20.26,20.26,19.75,19.75,3723,0
+MSC.US,D,20191224,000000,20.25,20.25,20.25,20.25,251,0
+MSC.US,D,20191226,000000,19.9,20.4364,19.8856,19.8856,932,0
+MSC.US,D,20191227,000000,20.5,20.5,20.5,20.5,2757,0
+MSC.US,D,20191230,000000,19.8,20.1449,19.75,19.75,805,0
+MSC.US,D,20200106,000000,19.75,19.7575,19.75,19.7501,9651,0
+MSC.US,D,20200107,000000,19.78,20.48,19.76,20.48,1300,0
+MSC.US,D,20200109,000000,19.96,19.99,19.95,19.95,1454,0
+MSC.US,D,20200110,000000,19.75,19.85,19.75,19.85,2233,0
+MSC.US,D,20200113,000000,19.82,19.82,19.82,19.82,140,0
+MSC.US,D,20200114,000000,20.14,20.14,20.14,20.14,154,0
+MSC.US,D,20200117,000000,20.5,20.5,20.5,20.5,399,0
+MSC.US,D,20200122,000000,20.19,20.6302,20.19,20.6302,528,0
+MSC.US,D,20200123,000000,19.8599,19.8599,19.8599,19.8599,477,0
+MSC.US,D,20200124,000000,19.75,19.8,19.75,19.75,3064,0
+MSC.US,D,20200129,000000,18.7509,19.75,18.7509,19.75,51078,0
+MSC.US,D,20200130,000000,19.39,19.39,19.39,19.39,100,0
+MSC.US,D,20200131,000000,18.8871,18.8871,18.8871,18.8871,100,0
+MSC.US,D,20200203,000000,19.25,19.25,18.9208,18.9208,446,0
+MSC.US,D,20200205,000000,18.79,19.14,18.79,19.14,607,0
+MSC.US,D,20200210,000000,19.5,19.5,19.5,19.5,500,0
+MSC.US,D,20200211,000000,19.86,19.86,19.86,19.86,561,0
+MSC.US,D,20200219,000000,19.87,19.87,19.87,19.87,144,0
+MSC.US,D,20200220,000000,19.38,19.38,19.38,19.38,370,0
+MSC.US,D,20200225,000000,18.7507,19.105,18.7507,19.105,4280,0
+MSC.US,D,20200226,000000,20.3799,20.4919,18.5,18.5,16253,0
+MSC.US,D,20200227,000000,17.71,17.81,15.94,17.5,11703,0
+MSC.US,D,20200228,000000,17.5,17.5,17.5,17.5,202,0
+MSC.US,D,20200302,000000,18.625,18.625,18.5,18.625,400,0
+MSC.US,D,20200303,000000,19.13,19.13,17.9616,18.5,1188,0
+MSC.US,D,20200306,000000,20.32,20.32,19.6808,19.6808,400,0
+MSC.US,D,20200310,000000,16.5,18,16.5,18,3437,0
+MSC.US,D,20200312,000000,17.75,17.75,17.25,17.25,2014,0
+MSC.US,D,20200316,000000,16.56,16.56,16.5,16.5,354,0
+MSC.US,D,20200317,000000,16.5,16.5,16.5,16.5,490,0
+MSC.US,D,20200324,000000,17.1931,17.1931,17.1931,17.1931,101,0
+MSC.US,D,20200327,000000,18.91,18.91,18.91,18.91,157,0
+MSC.US,D,20200330,000000,20.35,20.35,20.2,20.2,275,0
+MSC.US,D,20200331,000000,20.2,20.2,20.2,20.2,223,0
+MSC.US,D,20200413,000000,19.4467,19.4467,19.4467,19.4467,164,0
+MSC.US,D,20200416,000000,18,19.26,17.8094,18.31,1903,0
+MSC.US,D,20200417,000000,17.5,17.5,17.5,17.5,321,0
+MSC.US,D,20200422,000000,16.55,16.55,16,16,948,0
+MSC.US,D,20200424,000000,15.51,16.0277,15.51,16.0277,304,0
+MSC.US,D,20200429,000000,15.47,15.88,15.47,15.88,624,0
+MSC.US,D,20200505,000000,15.5,16.29,15.5,16.29,405,0
+MSC.US,D,20200508,000000,16.5,16.5,16.5,16.5,413,0
+MSC.US,D,20200514,000000,15.27,15.5047,15.27,15.5047,508,0
+MSC.US,D,20200518,000000,15.5,15.5,15.5,15.5,10609,0
+MSC.US,D,20200520,000000,15.4143,15.4143,15.4143,15.4143,403,0
+MSC.US,D,20200522,000000,12.48,15.1485,12.48,15.1485,1575,0
+MSC.US,D,20200526,000000,15.4,15.4,13.88,14.64,1659,0
+MSC.US,D,20200527,000000,15.94,15.94,15.94,15.94,198,0
+MSC.US,D,20200528,000000,14.35,14.35,14.29,14.29,1347,0
+MSC.US,D,20200601,000000,17.25,17.25,16.73,16.73,749,0
+MSC.US,D,20200602,000000,16.73,18.11,16.31,18,1372,0
+MSC.US,D,20200603,000000,15.01,17.5,14.97,15.71,3550,0
+MSC.US,D,20200605,000000,16,16.3282,16,16.3282,5009,0
+MSC.US,D,20200608,000000,15.8,15.8,15.1,15.1,1129,0
+MSC.US,D,20200609,000000,15.84,15.84,15.84,15.84,646,0
+MSC.US,D,20200610,000000,14.1,15.0377,14.0501,14.0501,790,0
+MSC.US,D,20200611,000000,14.6185,14.6185,14.6185,14.6185,600,0
+MSC.US,D,20200617,000000,14.75,14.75,14.75,14.75,111,0
+MSC.US,D,20200618,000000,15.4695,15.4695,15.4695,15.4695,223,0
+MSC.US,D,20200619,000000,16.04,16.04,15.17,16,3408,0
+MSC.US,D,20200622,000000,15.03,16,15.03,15.4124,2189,0
+MSC.US,D,20200623,000000,15,15.98,14.9,15.5,3558,0
+MSC.US,D,20200624,000000,15.81,16,14.95,15.93,3999,0
+MSC.US,D,20200625,000000,15.93,15.93,15.93,15.93,157,0
+MSC.US,D,20200629,000000,15.7,15.7659,15.43,15.7,1873,0
+MSC.US,D,20200630,000000,15.9,15.9,15.8999,15.8999,424,0
+MSC.US,D,20200701,000000,15.51,15.51,15.51,15.51,147,0
+MSC.US,D,20200702,000000,14.9,15.5,14.9,15.5,2468,0
+MSC.US,D,20200706,000000,15.16,15.75,14.75,15.75,735,0
+MSC.US,D,20200708,000000,14.96,15.72,14.96,15.53,694,0
+MSC.US,D,20200710,000000,15.22,15.79,14.75,15.79,703,0
+MSC.US,D,20200713,000000,14.75,15.333,13.95,15.333,2417,0
+MSC.US,D,20200714,000000,15.25,15.25,14.62,14.62,644,0
+MSC.US,D,20200715,000000,15.79,16.7679,14,14.25,3183,0
+MSC.US,D,20200717,000000,14.9725,14.99,13.62,13.62,1497,0
+MSC.US,D,20200720,000000,14.9699,14.9699,14.34,14.9141,672,0
+MSC.US,D,20200721,000000,13.87,14.25,13.47,13.47,660,0
+MSC.US,D,20200722,000000,14.8,14.99,14.8,14.99,25405,0
+MSC.US,D,20200723,000000,14.75,14.85,14.75,14.85,258,0
+MSC.US,D,20200724,000000,14.3001,14.3001,14.3001,14.3001,101,0
+MSC.US,D,20200727,000000,14.75,14.7501,14.75,14.7501,383,0
+MSC.US,D,20200729,000000,14.75,14.75,14.75,14.75,227,0
+MSC.US,D,20200730,000000,14.85,14.85,14.85,14.85,102,0
+MSC.US,D,20200804,000000,14.72,14.72,14.72,14.72,199,0
+MSC.US,D,20200807,000000,15.49,16.0199,15.49,16.0199,419,0
+MSC.US,D,20200810,000000,16.8,16.8,16.8,16.8,537,0
+MSC.US,D,20200811,000000,16.51,16.765,16.51,16.765,534,0
+MSC.US,D,20200813,000000,17,17,17,17,162,0
+MSC.US,D,20200814,000000,16.62,16.7325,16.62,16.7325,643,0
+MSC.US,D,20200817,000000,18.24,18.24,18.24,18.24,192,0
+MSC.US,D,20200818,000000,18.42,18.42,18.42,18.42,198,0
+MSC.US,D,20200819,000000,17.82,17.82,17.36,17.36,766,0
+MSC.US,D,20200820,000000,16.76,17.36,16.75,16.97,644,0
+MSC.US,D,20200821,000000,17.49,17.49,17.49,17.49,213,0
+MSC.US,D,20200826,000000,15.74,16.04,15.74,16.04,807,0
+MSC.US,D,20200901,000000,15,15,15,15,100,0
+MSC.US,D,20200908,000000,15.01,15.01,15.01,15.01,121,0
+MSC.US,D,20200915,000000,14.85,14.85,14.85,14.85,499,0
+MSC.US,D,20200918,000000,16.34,16.34,16.34,16.34,279,0
+MSC.US,D,20200922,000000,16.34,16.34,16.34,16.34,191,0
+MSC.US,D,20200924,000000,16.34,16.34,16.27,16.27,700,0
+MSC.US,D,20201008,000000,15.75,15.75,15.66,15.66,435,0
+MSC.US,D,20201009,000000,16.738,16.738,16.738,16.738,327,0
+MSC.US,D,20201013,000000,15.8635,15.8635,15.5,15.6312,968,0
+MSC.US,D,20201015,000000,15.54,15.54,15.54,15.54,1030,0
+MSC.US,D,20201016,000000,15.32,15.32,15.32,15.32,101,0
+MSC.US,D,20201019,000000,15.12,15.12,15.01,15.01,220,0
+MSC.US,D,20201021,000000,16.35,16.35,16.35,16.35,305,0
+MSC.US,D,20201022,000000,15.75,15.75,15.55,15.55,431,0
+MSC.US,D,20201023,000000,15.72,15.72,15.52,15.52,300,0
+MSC.US,D,20201026,000000,15.64,15.64,15.4621,15.4621,1467,0
+MSC.US,D,20201106,000000,14.7727,14.7727,14.7727,14.7727,232,0
+MSC.US,D,20201109,000000,15.2,15.55,15.2,15.5,1429,0
+MSC.US,D,20201111,000000,15.5,15.5,15.5,15.5,106,0
+MSC.US,D,20201116,000000,16.7187,16.7187,16.125,16.2005,619,0
+MSC.US,D,20201117,000000,16,16,16,16,279,0
+MSC.US,D,20201119,000000,14.4,14.87,14.4,14.87,451,0
+MSC.US,D,20201120,000000,14.43,14.43,14.43,14.43,396,0
+MSC.US,D,20201123,000000,14.73,14.73,14.6758,14.6758,352,0
+MSC.US,D,20201124,000000,14.16,14.16,14.16,14.16,226,0
+MSC.US,D,20201125,000000,14.16,14.6116,14.16,14.6116,422,0
+MSC.US,D,20201127,000000,14.73,14.73,14.73,14.73,177,0
+MSC.US,D,20201130,000000,14.73,14.73,14.73,14.73,145,0
+MSC.US,D,20201201,000000,14.45,15.5,14.4264,15.5,8910,0
+MSC.US,D,20201202,000000,14.25,15.89,14,15.89,1923,0
+MSC.US,D,20201203,000000,14.72,14.87,14,14,683,0
+MSC.US,D,20201204,000000,14.56,14.56,14.56,14.56,527,0
+MSC.US,D,20201207,000000,15.3,15.45,14.8501,15.45,850,0
+MSC.US,D,20201208,000000,15.66,15.66,15.5,15.51,603,0
+MSC.US,D,20201209,000000,14.5,15.7,14.5,15.7,399,0
+MSC.US,D,20201211,000000,14.5,14.92,14.5,14.92,542,0
+MSC.US,D,20201214,000000,14.5,15.13,14.5,14.81,988,0
+MSC.US,D,20201215,000000,14.91,14.91,14.91,14.91,251,0
+MSC.US,D,20201216,000000,14.5,14.96,14.5,14.8,789,0
+MSC.US,D,20201217,000000,14.51,14.71,14.51,14.71,359,0
+MSC.US,D,20201218,000000,14.5,14.5,14.5,14.5,639,0
+MSC.US,D,20201221,000000,13.71,13.71,13.71,13.71,172,0
+MSC.US,D,20201223,000000,13.72,13.95,13.72,13.9,824,0
+MSC.US,D,20201224,000000,13.9,13.9,13.9,13.9,222,0
+MSC.US,D,20201228,000000,13.67,14.0862,13.67,14.0862,2355,0
+MSC.US,D,20201229,000000,14.11,14.35,14.11,14.35,600,0
+MSC.US,D,20201230,000000,14.27,14.27,14.25,14.25,390,0
+MSC.US,D,20201231,000000,14.01,14.01,11.87,11.87,3146,0
+MSC.US,D,20210104,000000,12.97,27,12.97,14.23,343734,0
+MSC.US,D,20210105,000000,14,14,12.0101,12.86,55836,0
+MSC.US,D,20210106,000000,12.55,13.8347,12.5,13.13,23048,0
+MSC.US,D,20210107,000000,13.13,13.51,12.03,12.68,21697,0
+MSC.US,D,20210108,000000,13.18,13.49,12.68,13.075,18123,0
+MSC.US,D,20210111,000000,13,14.12,12.044,13,20959,0
+MSC.US,D,20210112,000000,12.8,13.4598,12.51,13.2,12951,0
+MSC.US,D,20210113,000000,12.5201,14,12.5201,13.91,5359,0
+MSC.US,D,20210114,000000,12.5497,13.79,12.5497,13.1601,5636,0
+MSC.US,D,20210115,000000,13.6,13.87,13.2401,13.35,2597,0
+MSC.US,D,20210119,000000,13.28,16.51,13.28,16.21,19763,0
+MSC.US,D,20210120,000000,16.98,16.98,15,15.52,5264,0
+MSC.US,D,20210121,000000,15.75,15.75,15.3227,15.36,1107,0
+MSC.US,D,20210122,000000,14.0607,14.5236,14.0607,14.23,2208,0
+MSC.US,D,20210125,000000,14.2,14.86,13.9,14.555,5370,0
+MSC.US,D,20210126,000000,13.91,14.51,13.91,14.51,2176,0
+MSC.US,D,20210127,000000,14.01,14.3056,13.5596,14.3056,720,0
+MSC.US,D,20210128,000000,13.65,13.65,13.61,13.61,1132,0
+MSC.US,D,20210129,000000,13.6,14.3,13.6,14.3,958,0
+MSC.US,D,20210201,000000,14.01,14.01,13.05,13.05,3241,0
+MSC.US,D,20210202,000000,13.05,13.82,12.76,13.1113,7603,0
+MSC.US,D,20210203,000000,12.75,13.92,12.0669,13.52,6953,0
+MSC.US,D,20210204,000000,12.83,14.09,12.76,13.39,18756,0
+MSC.US,D,20210205,000000,13.44,13.81,13.1646,13.64,8145,0
+MSC.US,D,20210208,000000,13.99,13.99,13.36,13.8396,2423,0
+MSC.US,D,20210209,000000,13.99,14,13.6,13.97,1830,0
+MSC.US,D,20210210,000000,14,14,13.54,13.54,2261,0
+MSC.US,D,20210211,000000,13.99,13.99,13.5001,13.5445,916,0
+MSC.US,D,20210212,000000,14,14,13.035,13.07,1455,0
+MSC.US,D,20210216,000000,12.91,13.55,12.91,13.1,1327,0
+MSC.US,D,20210217,000000,13.3892,13.3892,13.3892,13.3892,447,0
+MSC.US,D,20210218,000000,13.4,13.5,13.3901,13.5,663,0
+MSC.US,D,20210219,000000,13.49,14.61,13.49,14.61,3306,0
+MSC.US,D,20210222,000000,13.52,13.52,13.52,13.52,1076,0
+MSC.US,D,20210223,000000,14.15,15.32,13.5077,14.994,12821,0
+MSC.US,D,20210224,000000,14.65,15.0319,14.582,14.59,3157,0
+MSC.US,D,20210225,000000,14.5,14.52,14.5,14.5,1613,0
+MSC.US,D,20210226,000000,14.5,15,14.5,14.95,2273,0
+MSC.US,D,20210301,000000,14.67,15.25,14.67,15.25,1406,0
+MSC.US,D,20210302,000000,15.25,15.9088,15.25,15.25,976,0
+MSC.US,D,20210303,000000,15.19,15.8,14.7017,15.8,2470,0
+MSC.US,D,20210304,000000,16,16,15.3038,15.4525,3777,0
+MSC.US,D,20210305,000000,15.06,15.06,14.95,14.95,3715,0
+MSC.US,D,20210308,000000,14.28,14.4225,14.1,14.3577,2714,0
+MSC.US,D,20210309,000000,14.31,15.06,14.07,15.02,2696,0
+MSC.US,D,20210310,000000,15,15,14.03,14.03,880,0
+MSC.US,D,20210311,000000,14.04,14.04,13.37,13.37,2168,0
+MSC.US,D,20210312,000000,14.26,14.26,12.88,12.88,935,0
+MSC.US,D,20210315,000000,13.65,14.1189,13.65,13.9844,1042,0
+MSC.US,D,20210316,000000,14.41,14.41,14.04,14.04,895,0
+MSC.US,D,20210317,000000,14,14.35,14,14.35,2141,0
+MSC.US,D,20210318,000000,14.49,14.5,13.882,14.5,1575,0
+MSC.US,D,20210319,000000,14.61,14.61,14,14,422,0
+MSC.US,D,20210322,000000,14.41,14.41,13.6,13.6,1469,0
+MSC.US,D,20210323,000000,13.98,13.98,13.6,13.86,725,0
+MSC.US,D,20210324,000000,14,14,13.75,13.75,280,0
+MSC.US,D,20210325,000000,13.7,13.7,13.5577,13.5577,1474,0
+MSC.US,D,20210326,000000,14.12,14.12,13.51,13.51,1923,0
+MSC.US,D,20210329,000000,13,13,13,13,707,0
+MSC.US,D,20210330,000000,13,13.14,13,13,1138,0
+MSC.US,D,20210331,000000,13.6,13.6,13.0801,13.2,693,0
+MSC.US,D,20210401,000000,13.47,13.53,13.47,13.5,2464,0
+MSC.US,D,20210405,000000,13.8334,13.8334,13.8334,13.8334,279,0
+MSC.US,D,20210406,000000,15.45,15.45,13.34,13.34,1273,0
+MSC.US,D,20210407,000000,14.09,14.09,12.91,12.91,1102,0
+MSC.US,D,20210408,000000,13.27,13.6562,13.27,13.3016,1809,0
+MSC.US,D,20210409,000000,13.29,13.95,13.1485,13.95,473,0
+MSC.US,D,20210412,000000,13.49,13.4954,13.27,13.4954,1265,0
+MSC.US,D,20210413,000000,12.93,13.34,12.8849,13.34,821,0
+MSC.US,D,20210414,000000,12.81,13.66,12.81,12.9,1922,0
+MSC.US,D,20210415,000000,12.72,12.9,12.72,12.73,1562,0
+MSC.US,D,20210416,000000,12.22,12.22,12.22,12.22,425,0
+MSC.US,D,20210419,000000,13,13,12.6339,12.6581,747,0
+MSC.US,D,20210420,000000,13.51,13.51,13.0876,13.2191,3056,0
+MSC.US,D,20210421,000000,13,13,12.99,12.99,439,0
+MSC.US,D,20210422,000000,12.7,12.7,12.495,12.495,556,0
+MSC.US,D,20210423,000000,12.51,12.51,12.1001,12.1001,902,0
+MSC.US,D,20210426,000000,12.1,12.19,12.1,12.19,297,0
+MSC.US,D,20210427,000000,12.03,12.197,12.03,12.197,753,0
+MSC.US,D,20210428,000000,12.39,12.39,11.52,11.52,3962,0
+MSC.US,D,20210429,000000,11.75,12.75,11.75,12.75,391,0
+MSC.US,D,20210430,000000,12.07,12.24,11.4,11.4,2761,0
+MSC.US,D,20210503,000000,12,12.1295,11.8968,12,3769,0
+MSC.US,D,20210505,000000,12.03,12.4,12.03,12.4,124,0
+MSC.US,D,20210506,000000,12.48,12.48,12.01,12.18,1257,0
+MSC.US,D,20210507,000000,12.4,12.5,12.06,12.28,1835,0
+MSC.US,D,20210510,000000,12.39,12.39,12.01,12.01,2871,0
+MSC.US,D,20210512,000000,13.13,13.13,12.16,12.16,390,0
+MSC.US,D,20210513,000000,12.52,12.52,11.66,11.66,770,0
+MSC.US,D,20210517,000000,12.13,12.13,11.8,11.8,320,0
+MSC.US,D,20210518,000000,11.94,12,11.67,11.67,529,0
+MSC.US,D,20210519,000000,11.99,11.99,11.99,11.99,343,0
+MSC.US,D,20210520,000000,12.5,12.5,11.8929,11.8929,489,0
+MSC.US,D,20210521,000000,12.52,12.52,12.52,12.52,145,0
+MSC.US,D,20210524,000000,12.08,12.08,11.45,11.45,664,0
+MSC.US,D,20210526,000000,11.66,11.66,11.66,11.66,176,0
+MSC.US,D,20210527,000000,11.54,11.6778,11.22,11.25,3248,0
+MSC.US,D,20210528,000000,11.5,11.5,11.01,11.0477,647,0
+MSC.US,D,20210601,000000,11.01,11.6599,10.2,11.054,4065,0
+MSC.US,D,20210602,000000,11.07,11.07,11.07,11.07,315,0
+MSC.US,D,20210607,000000,11.65,11.65,11.65,11.65,197,0
+MSC.US,D,20210608,000000,10.91,11.1,10.91,11.1,564,0
+MSC.US,D,20210609,000000,11.1,11.1,11.1,11.1,233,0
+MSC.US,D,20210610,000000,11.25,11.25,11.25,11.25,347,0
+MSC.US,D,20210611,000000,11.68,11.69,11.1499,11.69,1010,0
+MSC.US,D,20210614,000000,11.9,11.904,11.9,11.904,326,0
+MSC.US,D,20210616,000000,11.4,11.4,11.4,11.4,136,0
+MSC.US,D,20210618,000000,11.1,11.1,11.1,11.1,136,0
+MSC.US,D,20210622,000000,11.1,11.1,11.1,11.1,306,0
+MSC.US,D,20210623,000000,11,11.5,11,11.5,398,0
+MSC.US,D,20210624,000000,11.8,11.8,11.51,11.51,488,0
+MSC.US,D,20210625,000000,11.1,11.51,10.03,11.38,2593,0
+MSC.US,D,20210629,000000,11.39,11.39,11.3057,11.3057,865,0
+MSC.US,D,20210630,000000,11.52,11.52,10.85,11.52,1350,0
+MSC.US,D,20210701,000000,11.0073,11.0073,10.22,10.22,432,0
+MSC.US,D,20210702,000000,10.5,10.5,10.5,10.5,374,0
+MSC.US,D,20210706,000000,10.93,10.9999,10.93,10.9999,367,0
+MSC.US,D,20210707,000000,12,12,11,11,397,0
+MSC.US,D,20210708,000000,10.15,10.15,10.15,10.15,310,0
+MSC.US,D,20210709,000000,10.89,10.89,10.61,10.61,1020,0
+MSC.US,D,20210712,000000,10.69,10.69,10.3999,10.611,2658,0
+MSC.US,D,20210713,000000,10.3918,10.75,10.3918,10.4778,5241,0
+MSC.US,D,20210714,000000,10.3,10.53,10.115,10.115,787,0
+MSC.US,D,20210715,000000,9.9101,9.9101,9.9101,9.9101,512,0
+MSC.US,D,20210716,000000,9.99,9.99,9.71,9.7138,1248,0
+MSC.US,D,20210719,000000,9.72,9.9,9.72,9.9,587,0
+MSC.US,D,20210720,000000,9.31,9.53,8.5341,9.53,4591,0
+MSC.US,D,20210721,000000,9.76,14.225,9.76,12.95,319376,0
+MSC.US,D,20210722,000000,13.77,24.41,10.1545,12.17,924394,0
+MSC.US,D,20210723,000000,10.3,12.54,9.01,9.19,149239,0
+MSC.US,D,20210726,000000,9.41,15.79,9.35,11.29,725826,0
+MSC.US,D,20210727,000000,11.25,11.27,9.2,9.75,118040,0
+MSC.US,D,20210728,000000,9.65,10.41,9.65,10.15,40834,0
+MSC.US,D,20210729,000000,9.74,10.01,9.65,9.98,30593,0
+MSC.US,D,20210730,000000,9.7,9.9065,9.65,9.785,11140,0
+MSC.US,D,20210802,000000,9.65,9.8925,9.4527,9.77,20573,0
+MSC.US,D,20210803,000000,9.45,10.41,9.0317,10.18,40869,0
+MSC.US,D,20210804,000000,9.81,11.33,9.155,11.15,71308,0
+MSC.US,D,20210805,000000,10.86,11.57,10.3801,11.28,24773,0
+MSC.US,D,20210806,000000,11.3,11.46,10.9801,11.37,4152,0
+MSC.US,D,20210809,000000,11.18,11.5499,10.81,11.037,6479,0
+MSC.US,D,20210810,000000,10.84,11.18,9.53,10.66,27022,0
+MSC.US,D,20210811,000000,10.4,10.7034,10.1,10.18,2912,0
+MSC.US,D,20210812,000000,10.04,10.48,9.68,10.48,5032,0
+MSC.US,D,20210813,000000,10.32,10.32,9.92,9.92,1376,0
+MSC.US,D,20210816,000000,10,10,9.1397,9.69,19548,0
+MSC.US,D,20210817,000000,9.55,9.76,9.55,9.76,1055,0
+MSC.US,D,20210818,000000,9.63,10.17,9.4951,9.87,5851,0
+MSC.US,D,20210819,000000,10.25,10.4,9.87,10.25,9010,0
+MSC.US,D,20210820,000000,10.03,10.34,9.68,9.68,688,0
+MSC.US,D,20210823,000000,9.69,9.88,9.69,9.875,1483,0
+MSC.US,D,20210824,000000,9.89,10.2699,9.72,9.8602,4703,0
+MSC.US,D,20210825,000000,10.07,10.155,10.07,10.155,742,0
+MSC.US,D,20210826,000000,10.15,10.15,9.6238,9.75,2551,0
+MSC.US,D,20210827,000000,9.54,9.75,9.25,9.6945,6114,0
+MSC.US,D,20210830,000000,9.4635,9.69,9.295,9.69,3308,0
+MSC.US,D,20210831,000000,9.6,9.6,9.3,9.5001,7538,0
+MSC.US,D,20210901,000000,9.67,10.0149,9.67,9.86,10610,0
+MSC.US,D,20210902,000000,9.74,10.01,9.48,9.74,4091,0
+MSC.US,D,20210903,000000,9.61,10.5,9.61,10.5,457,0
+MSC.US,D,20210907,000000,10.67,10.68,10.16,10.38,7037,0
+MSC.US,D,20210908,000000,10.18,10.5699,10.18,10.19,2974,0
+MSC.US,D,20210909,000000,10.0765,10.19,9.505,9.67,6926,0
+MSC.US,D,20210910,000000,10.01,10.155,9.68,10.04,2866,0
+MSC.US,D,20210913,000000,9.86,10.43,9.4801,10.14,1152,0
+MSC.US,D,20210914,000000,9.96,10,9.5057,10,573,0
+MSC.US,D,20210915,000000,9.3,9.84,9.08,9.29,17647,0
+MSC.US,D,20210916,000000,9.23,9.67,8.87,9.67,8522,0
+MSC.US,D,20210917,000000,9.45,9.65,8.903,9.29,3875,0
+MSC.US,D,20210920,000000,8.92,9.0895,8.92,9.0895,1983,0
+MSC.US,D,20210921,000000,8.83,9.0634,8,8.11,8502,0
+MSC.US,D,20210922,000000,8.27,8.5452,8.1311,8.2,8910,0
+MSC.US,D,20210923,000000,8.13,8.24,7.9597,8.0213,3526,0
+MSC.US,D,20210924,000000,8.1,8.1,7.6945,7.9,3553,0
+MSC.US,D,20210927,000000,8.02,8.02,7.7197,7.8484,6210,0
+MSC.US,D,20210928,000000,7.72,7.88,7.65,7.86,2854,0
+MSC.US,D,20210929,000000,7.71,7.86,7.67,7.7,1559,0
+MSC.US,D,20210930,000000,7.86,8.17,7.76,8.17,5311,0
+MSC.US,D,20211001,000000,7.97,8.44,7.97,8.2,4507,0
+MSC.US,D,20211004,000000,9.46,9.46,8.72,8.72,3756,0
+MSC.US,D,20211005,000000,8.9322,8.9322,8.8,8.8,637,0
+MSC.US,D,20211006,000000,8.91,8.91,8.355,8.355,674,0
+MSC.US,D,20211007,000000,8.17,8.6749,8.17,8.527,2919,0
+MSC.US,D,20211008,000000,8.63,8.7217,8.5,8.5,1282,0
+MSC.US,D,20211011,000000,8.25,8.25,8.25,8.25,565,0
+MSC.US,D,20211012,000000,8.15,8.23,8.15,8.23,630,0
+MSC.US,D,20211013,000000,8.11,8.35,8.0527,8.11,1201,0
+MSC.US,D,20211014,000000,8.26,8.26,8.05,8.14,2406,0
+MSC.US,D,20211015,000000,8.25,8.49,8.25,8.49,901,0
+MSC.US,D,20211018,000000,8.65,8.8508,8.5278,8.5278,1542,0
+MSC.US,D,20211019,000000,8.4106,8.5,8.4106,8.45,1848,0
+MSC.US,D,20211020,000000,8.3,8.3,8.3,8.3,207,0
+MSC.US,D,20211021,000000,8.22,8.22,8.22,8.22,208,0
+MSC.US,D,20211022,000000,8.1148,8.1148,8.1148,8.1148,1008,0
+MSC.US,D,20211025,000000,8.49,8.49,8.45,8.45,715,0
+MSC.US,D,20211026,000000,8.4,8.52,8.4,8.4,1241,0
+MSC.US,D,20211027,000000,8.24,8.3995,8.24,8.3995,849,0
+MSC.US,D,20211028,000000,8.285,8.5,8.285,8.5,960,0
+MSC.US,D,20211029,000000,8.2364,8.2364,8.2364,8.2364,371,0
+MSC.US,D,20211101,000000,8.13,8.81,8.01,8.81,19676,0
+MSC.US,D,20211102,000000,8.5,8.6999,8.04,8.08,4200,0
+MSC.US,D,20211103,000000,8.04,8.29,8.04,8.29,4435,0
+MSC.US,D,20211104,000000,8.38,8.38,8.24,8.24,825,0
+MSC.US,D,20211108,000000,8.06,8.27,7.9,8.27,9451,0
+MSC.US,D,20211109,000000,8.25,8.25,5.56,7,68089,0
+MSC.US,D,20211110,000000,7.11,7.11,6.4,6.96,9969,0
+MSC.US,D,20211111,000000,7.15,7.15,6.72,6.95,2904,0
+MSC.US,D,20211112,000000,6.9,6.9,6.31,6.31,3369,0
+MSC.US,D,20211115,000000,6.26,7.16,6.26,6.69,7189,0
+MSC.US,D,20211116,000000,6.34,6.73,6.34,6.73,2411,0
+MSC.US,D,20211117,000000,6.81,6.9367,6.51,6.52,4533,0
+MSC.US,D,20211118,000000,6.48,6.67,6.48,6.6,2334,0
+MSC.US,D,20211119,000000,6.65,7.06,6.52,7.06,3242,0
+MSC.US,D,20211122,000000,7.06,7.27,7.06,7.27,1325,0
+MSC.US,D,20211123,000000,7.32,7.32,7.1101,7.3,1650,0
+MSC.US,D,20211124,000000,6.967,7.29,6.44,6.46,1186,0
+MSC.US,D,20211126,000000,6.66,6.66,6.59,6.59,1213,0
+MSC.US,D,20211129,000000,6.7,6.9159,6.7,6.9159,512,0
+MSC.US,D,20211130,000000,6.66,6.88,6.66,6.88,543,0
+MSC.US,D,20211201,000000,6.9,7.11,6.9,7.11,575,0
+MSC.US,D,20211203,000000,7.1,7.1569,6.43,6.43,1245,0
+MSC.US,D,20211206,000000,6.37,6.56,6.3112,6.56,575,0
+MSC.US,D,20211207,000000,6.61,6.77,6,6,1877,0
+MSC.US,D,20211208,000000,6.125,6.2326,6.075,6.1005,3324,0
+MSC.US,D,20211209,000000,6.2377,6.2377,6,6,1397,0
+MSC.US,D,20211210,000000,6.1,6.1,5.47,5.47,5163,0
+MSC.US,D,20211213,000000,5.58,5.68,5.24,5.24,3197,0
+MSC.US,D,20211214,000000,5.27,5.4399,5.27,5.4399,503,0
+MSC.US,D,20211215,000000,5.45,5.45,5.45,5.45,801,0
+MSC.US,D,20211216,000000,6.01,6.01,5.76,5.88,2220,0
+MSC.US,D,20211217,000000,5.4,5.49,5.232,5.49,2827,0
+MSC.US,D,20211220,000000,5.6,5.6,5.39,5.5,1860,0
+MSC.US,D,20211221,000000,5.78,5.91,5.78,5.8,2471,0
+MSC.US,D,20211222,000000,5.95,5.9999,5.49,5.65,6035,0
+MSC.US,D,20211223,000000,5.55,5.8,5.55,5.58,4995,0
+MSC.US,D,20211227,000000,5.55,5.8,5.55,5.58,2130,0
+MSC.US,D,20211228,000000,5.55,5.56,5.3,5.35,5950,0
+MSC.US,D,20211229,000000,5.34,5.88,5.3014,5.84,2249,0
+MSC.US,D,20211230,000000,6.24,6.24,5.81,5.95,7374,0
+MSC.US,D,20211231,000000,6.05,6.05,5.125,5.33,6154,0
+MSC.US,D,20220103,000000,5.31,5.8868,5.31,5.7284,9882,0
+MSC.US,D,20220104,000000,5.69,5.94,5.66,5.93,1429,0
+MSC.US,D,20220105,000000,5.99,6.05,5.75,6.03,2008,0
+MSC.US,D,20220106,000000,5.88,5.88,5.88,5.88,341,0
+MSC.US,D,20220107,000000,5.855,5.87,5.68,5.87,2677,0
+MSC.US,D,20220110,000000,5.6601,5.9,5.6601,5.9,1264,0
+MSC.US,D,20220111,000000,5.69,5.87,5.65,5.87,4396,0
+MSC.US,D,20220112,000000,5.89,5.9999,5.6501,5.68,992,0
+MSC.US,D,20220113,000000,5.66,5.73,5.66,5.73,1248,0
+MSC.US,D,20220114,000000,5.87,6.125,5.87,6.1,659,0
+MSC.US,D,20220118,000000,6.28,6.42,6.07,6.07,3431,0
+MSC.US,D,20220119,000000,5.7,6.14,5.7,5.88,1381,0
+MSC.US,D,20220120,000000,6.02,6.02,5.88,5.88,648,0
+MSC.US,D,20220121,000000,6.065,6.515,5.8775,6.16,6263,0
+MSC.US,D,20220124,000000,6.6,6.6,5.93,6.48,5491,0
+MSC.US,D,20220126,000000,6.45,6.45,5.65,5.89,4665,0
+MSC.US,D,20220127,000000,5.88,5.88,5.65,5.71,863,0
+MSC.US,D,20220128,000000,5.65,5.68,5.65,5.65,802,0
+MSC.US,D,20220131,000000,5.65,5.65,5.65,5.65,133,0
+MSC.US,D,20220201,000000,5.65,5.785,5.65,5.785,449,0
+MSC.US,D,20220202,000000,5.65,5.65,5.65,5.65,440,0
+MSC.US,D,20220207,000000,5.68,5.68,4.87,5.3801,3751,0
+MSC.US,D,20220208,000000,5.3,5.3,5.3,5.3,438,0
+MSC.US,D,20220209,000000,5.3,5.3,4.72,4.996,7032,0
+MSC.US,D,20220210,000000,5.07,5.07,4.82,4.98,1508,0
+MSC.US,D,20220211,000000,4.99,4.99,4.704,4.97,2093,0
+MSC.US,D,20220214,000000,4.86,5.39,4.45,4.95,50117,0
+MSC.US,D,20220215,000000,4.55,5.23,4.385,4.69,23449,0
+MSC.US,D,20220217,000000,4.86,4.86,4.86,4.86,782,0
+MSC.US,D,20220218,000000,4.71,4.9299,4.71,4.9299,217,0
+MSC.US,D,20220222,000000,4.9,5.19,4.9,5.1737,1410,0
+MSC.US,D,20220223,000000,5.21,5.21,5.1,5.1,902,0
+MSC.US,D,20220224,000000,4.91,4.945,4.76,4.76,801,0
+MSC.US,D,20220225,000000,4.97,4.97,4.97,4.97,175,0
+MSC.US,D,20220228,000000,5.0292,5.0292,5.0292,5.0292,1605,0
+MSC.US,D,20220302,000000,4.91,5,4.81,4.81,1338,0
+MSC.US,D,20220303,000000,4.75,4.855,4.75,4.855,570,0
+MSC.US,D,20220304,000000,4.75,4.75,4.75,4.75,347,0
+MSC.US,D,20220307,000000,4.75,5.2535,4.75,4.975,1948,0
+MSC.US,D,20220308,000000,4.84,5.16,4.84,5.1468,1676,0
+MSC.US,D,20220309,000000,5.25,5.3,5.25,5.2999,1203,0
+MSC.US,D,20220310,000000,5.42,6.12,5.02,5.02,14308,0
+MSC.US,D,20220311,000000,5.25,5.64,4.74,4.85,8716,0
+MSC.US,D,20220314,000000,4.9,5.39,4.71,5.17,11053,0
+MSC.US,D,20220315,000000,5.17,5.39,4.85,5.19,3713,0
+MSC.US,D,20220316,000000,5.02,5.12,5.02,5.07,1155,0
+MSC.US,D,20220317,000000,5.37,6.27,5.37,6.27,3800,0
+MSC.US,D,20220318,000000,6.5,6.5,5.67,6.34,10352,0
+MSC.US,D,20220321,000000,5.84,5.84,5.53,5.5814,6195,0
+MSC.US,D,20220322,000000,5.53,5.53,5.53,5.53,2616,0
+MSC.US,D,20220323,000000,5.36,6.5,5.18,6.5,2745,0
+MSC.US,D,20220324,000000,6.5,7.4,6.4612,6.8,20539,0
+MSC.US,D,20220325,000000,7.48,7.48,6.8,7.3,3820,0
+MSC.US,D,20220328,000000,7.3,7.3,6.64,7.15,5600,0
+MSC.US,D,20220329,000000,6.87,7.15,6.23,6.59,5266,0
+MSC.US,D,20220330,000000,6.67,6.67,6.04,6.4,2826,0
+MSC.US,D,20220331,000000,6.06,6.06,5.71,5.8365,1373,0
+MSC.US,D,20220401,000000,5.45,5.9,5.37,5.37,2862,0
+MSC.US,D,20220404,000000,5.7,5.9533,5.67,5.9533,2361,0
+MSC.US,D,20220405,000000,6.2,6.8,5.92,6.05,7901,0
+MSC.US,D,20220406,000000,6.02,6.23,5.66,5.93,3623,0
+MSC.US,D,20220407,000000,5.91,6,5.75,5.84,2366,0
+MSC.US,D,20220408,000000,5.78,5.78,5.78,5.78,496,0
+MSC.US,D,20220411,000000,5.79,6.11,5.7,6.11,5699,0
+MSC.US,D,20220412,000000,6.34,6.34,6.1,6.25,1944,0
+MSC.US,D,20220413,000000,5.89,5.9729,5.75,5.75,2431,0
+MSC.US,D,20220414,000000,5.52,5.6,5.28,5.28,2593,0
+MSC.US,D,20220418,000000,5.11,5.11,4.73,4.73,5128,0
+MSC.US,D,20220419,000000,4.75,4.75,4.75,4.75,382,0
+MSC.US,D,20220420,000000,4.745,4.75,4.745,4.75,756,0
+MSC.US,D,20220421,000000,4.48,4.59,4.28,4.59,1579,0
+MSC.US,D,20220422,000000,4.5,4.51,4.5,4.51,551,0
+MSC.US,D,20220426,000000,5.1,5.1,4.1146,4.201,3890,0
+MSC.US,D,20220427,000000,4.7499,7.0753,4.71,5.45,736791,0
+MSC.US,D,20220428,000000,4.8,4.99,3.61,4.45,165350,0
+MSC.US,D,20220429,000000,4.12,4.29,3.5,3.81,79915,0
+MSC.US,D,20220502,000000,4.17,4.17,3.4069,3.7698,17135,0
+MSC.US,D,20220503,000000,4.12,4.12,3.4,3.51,14267,0
+MSC.US,D,20220504,000000,3.5,3.7392,2.81,3.24,33825,0
+MSC.US,D,20220505,000000,2.9,3.2,2.7001,3.16,19736,0
+MSC.US,D,20220506,000000,3.0101,3.0101,2.61,2.61,8603,0
+MSC.US,D,20220509,000000,2.63,2.73,2.6,2.63,7841,0
+MSC.US,D,20220510,000000,2.62,3.301,2.09,2.9,29478,0
+MSC.US,D,20220511,000000,2.65,2.74,2.2277,2.5221,17062,0
+MSC.US,D,20220512,000000,2,2.461,1.69,2.36,52966,0
+MSC.US,D,20220513,000000,2.29,2.62,2.2,2.46,20743,0
+MSC.US,D,20220516,000000,2.44,2.4838,2.1901,2.32,12561,0
+MSC.US,D,20220517,000000,2.36,2.38,2.1,2.38,21639,0
+MSC.US,D,20220518,000000,2.24,2.45,1.93,2.21,28561,0
+MSC.US,D,20220519,000000,2.33,2.4044,2.1074,2.18,5023,0
+MSC.US,D,20220520,000000,2.39,2.39,2.1001,2.1001,7551,0
+MSC.US,D,20220523,000000,2.21,2.32,2.01,2.32,3923,0
+MSC.US,D,20220524,000000,2.1932,2.277,1.83,2.05,14215,0
+MSC.US,D,20220525,000000,1.96,2.05,1.96,2.04,5700,0
+MSC.US,D,20220526,000000,2.21,2.21,2.11,2.17,1715,0
+MSC.US,D,20220527,000000,2.19,2.29,2.04,2.2407,13820,0
+MSC.US,D,20220531,000000,2.13,4.8099,2.13,3.21,2314263,0
+MSC.US,D,20220601,000000,3.23,3.27,2.66,2.97,424456,0
+MSC.US,D,20220602,000000,2.77,2.86,2.385,2.74,151634,0
+MSC.US,D,20220603,000000,2.6,2.615,2.35,2.54,36105,0
+MSC.US,D,20220606,000000,2.49,2.78,2.41,2.63,63881,0
+MSC.US,D,20220607,000000,2.54,2.88,2.5,2.76,13489,0
+MSC.US,D,20220608,000000,2.68,3.03,2.37,3.01,20474,0
+MSC.US,D,20220609,000000,2.96,2.96,2.68,2.68,5339,0
+MSC.US,D,20220610,000000,2.58,2.84,2.39,2.59,91067,0
+MSC.US,D,20220613,000000,2.44,2.85,2.16,2.25,92896,0
+MSC.US,D,20220614,000000,2.33,2.48,2.1001,2.16,73820,0
+MSC.US,D,20220615,000000,2.15,2.33,2.02,2.21,40342,0
+MSC.US,D,20220616,000000,2.09,2.22,1.83,1.9777,40810,0
+MSC.US,D,20220617,000000,1.9696,2.2699,1.92,2.06,37270,0
+MSC.US,D,20220621,000000,2.02,2.26,2.02,2.1322,6707,0
+MSC.US,D,20220622,000000,2.15,2.15,1.99,2.1,5755,0
+MSC.US,D,20220623,000000,1.9,2.05,1.8201,1.91,15557,0
+MSC.US,D,20220624,000000,2,2.12,1.99,2.05,22690,0
+MSC.US,D,20220627,000000,2.1,2.33,2.1,2.21,17677,0
+MSC.US,D,20220628,000000,2.22,2.62,2.13,2.17,30237,0
+MSC.US,D,20220629,000000,2.11,2.44,1.985,2.17,89149,0
+MSC.US,D,20220630,000000,2.07,2.15,1.87,2.15,9082,0
+MSC.US,D,20220701,000000,2.08,2.29,1.91,2.04,2807,0
+MSC.US,D,20220705,000000,1.97,2.0829,1.97,2.06,4217,0
+MSC.US,D,20220706,000000,1.97,2.01,1.9193,2.01,5774,0
+MSC.US,D,20220707,000000,2.01,2.01,1.9539,1.96,9137,0
+MSC.US,D,20220708,000000,1.94,2.053,1.94,2.05,5807,0
+MSC.US,D,20220711,000000,2,2,1.92,1.92,8637,0
+MSC.US,D,20220712,000000,1.81,2.02,1.81,1.93,25915,0
+MSC.US,D,20220713,000000,2,2.055,1.98,2.055,4412,0
+MSC.US,D,20220714,000000,2.06,2.06,1.86,2.02,2367,0
+MSC.US,D,20220715,000000,2.15,2.15,2.04,2.04,529,0
+MSC.US,D,20220718,000000,2.12,2.16,1.96,1.96,4325,0
+MSC.US,D,20220719,000000,2.02,2.09,1.97,2.09,2897,0
+MSC.US,D,20220720,000000,2.14,2.37,2,2.23,16033,0
+MSC.US,D,20220721,000000,2.23,2.3001,2.03,2.26,18510,0
+MSC.US,D,20220722,000000,2.1,2.28,2.1,2.28,637,0
+MSC.US,D,20220725,000000,2.36,2.36,2.17,2.17,1432,0
+MSC.US,D,20220726,000000,1.93,2.1875,1.93,2.1301,6145,0
+MSC.US,D,20220727,000000,2.24,2.42,2.0201,2.18,3682,0
+MSC.US,D,20220728,000000,2.08,2.19,2.08,2.12,1254,0
+MSC.US,D,20220729,000000,1.99,1.99,1.99,1.99,459,0
+MSC.US,D,20220801,000000,2.28,2.4799,1.92,2.01,2951,0
+MSC.US,D,20220802,000000,2.15,2.15,1.85,2.0699,8008,0
+MSC.US,D,20220803,000000,2.1411,2.2,1.93,2.1368,6411,0
+MSC.US,D,20220804,000000,1.91,2.0659,1.85,1.97,27244,0
+MSC.US,D,20220805,000000,1.85,2.0283,1.85,1.91,6762,0
+MSC.US,D,20220808,000000,1.9127,2.0099,1.8101,2.0099,3900,0
+MSC.US,D,20220809,000000,2.01,2.01,1.94,1.95,1513,0
+MSC.US,D,20220810,000000,2.07,2.09,1.89,1.9,4523,0
+MSC.US,D,20220811,000000,1.88,2,1.88,2,1308,0
+MSC.US,D,20220812,000000,2,2,1.64,1.69,23063,0
+MSC.US,D,20220815,000000,1.9,1.985,1.7,1.73,18083,0
+MSC.US,D,20220816,000000,1.805,1.88,1.66,1.82,2742,0
+MSC.US,D,20220817,000000,1.82,1.82,1.79,1.79,847,0
+MSC.US,D,20220818,000000,1.95,1.95,1.81,1.92,5064,0
+MSC.US,D,20220819,000000,2.1,2.1,1.75,1.75,18779,0
+MSC.US,D,20220822,000000,1.78,1.83,1.67,1.67,10691,0
+MSC.US,D,20220823,000000,1.66,1.775,1.66,1.7,1468,0
+MSC.US,D,20220824,000000,1.67,1.765,1.66,1.685,3387,0
+MSC.US,D,20220825,000000,1.9899,1.9899,1.76,1.76,499,0
+MSC.US,D,20220826,000000,1.74,1.8904,1.74,1.825,5736,0
+MSC.US,D,20220829,000000,1.88,1.88,1.88,1.88,367,0
+MSC.US,D,20220830,000000,2,2,1.8,1.81,2852,0
+MSC.US,D,20220831,000000,1.75,1.8316,1.62,1.74,3851,0
+MSC.US,D,20220901,000000,1.74,1.7401,1.68,1.68,3246,0
+MSC.US,D,20220902,000000,1.68,1.79,1.62,1.624,4670,0
+MSC.US,D,20220906,000000,1.63,1.63,1.52,1.6,3560,0
+MSC.US,D,20220907,000000,1.53,1.64,1.53,1.64,1114,0
+MSC.US,D,20220908,000000,1.8,1.8,1.62,1.69,1475,0
+MSC.US,D,20220909,000000,1.78,1.78,1.63,1.63,625,0
+MSC.US,D,20220912,000000,1.59,1.7,1.59,1.7,1023,0
+MSC.US,D,20220913,000000,1.53,1.62,1.53,1.62,470,0
+MSC.US,D,20220914,000000,1.54,1.62,1.54,1.62,1728,0
+MSC.US,D,20220915,000000,1.7,1.74,1.54,1.54,1116,0
+MSC.US,D,20220916,000000,1.72,1.99,1.6179,1.8,34461,0
+MSC.US,D,20220919,000000,2.01,2.3,1.89,2.04,56320,0
+MSC.US,D,20220920,000000,1.94,2.6,1.9,2.05,156047,0
+MSC.US,D,20220921,000000,2.05,2.2458,1.6001,1.97,27215,0
+MSC.US,D,20220922,000000,1.86,1.99,1.76,1.95,6835,0
+MSC.US,D,20220923,000000,1.66,1.99,1.55,1.79,8162,0
+MSC.US,D,20220926,000000,1.95,2.8,1.95,2.45,259549,0
+MSC.US,D,20220927,000000,2.41,2.6,2.24,2.36,53632,0
+MSC.US,D,20220928,000000,2.28,2.465,2.2282,2.4,17387,0
+MSC.US,D,20220929,000000,2.28,2.28,2.1,2.2419,16088,0
+MSC.US,D,20220930,000000,2.18,2.19,2.12,2.19,6781,0
+MSC.US,D,20221003,000000,2.17,2.3086,2.12,2.1712,5700,0
+MSC.US,D,20221004,000000,2.17,2.5,2.1635,2.42,11211,0
+MSC.US,D,20221005,000000,2.32,2.4,2.23,2.4,6906,0
+MSC.US,D,20221006,000000,2.29,2.43,2.27,2.296,5492,0
+MSC.US,D,20221007,000000,2.23,2.38,2.2,2.38,10915,0
+MSC.US,D,20221010,000000,2.35,2.35,2.17,2.17,4509,0
+MSC.US,D,20221011,000000,2.23,2.4302,2.19,2.322,12841,0
+MSC.US,D,20221012,000000,2.26,2.38,2.19,2.35,2945,0
+MSC.US,D,20221013,000000,2.24,2.26,2.1551,2.26,3719,0
+MSC.US,D,20221014,000000,2.19,2.29,2.19,2.23,2096,0
+MSC.US,D,20221017,000000,2.33,2.33,2.2,2.2,3747,0
+MSC.US,D,20221018,000000,2.25,2.32,2.2,2.2,2749,0
+MSC.US,D,20221019,000000,2.2,2.3417,2.17,2.175,3253,0
+MSC.US,D,20221020,000000,2.12,2.34,2.12,2.34,983,0
+MSC.US,D,20221021,000000,2.21,2.24,2.14,2.21,1134,0
+MSC.US,D,20221024,000000,2.04,2.18,2.04,2.06,3752,0
+MSC.US,D,20221025,000000,2.149,2.16,2.11,2.11,3232,0
+MSC.US,D,20221026,000000,2.1,2.1,2.1,2.1,413,0
+MSC.US,D,20221027,000000,2.06,2.06,1.75,2,18609,0
+MSC.US,D,20221028,000000,2,2.1456,2,2.1456,1080,0
+MSC.US,D,20221031,000000,1.95,2.075,1.91,2,4132,0
+MSC.US,D,20221101,000000,2.11,2.1979,2.07,2.07,5246,0
+MSC.US,D,20221102,000000,2.03,2.1696,2.0001,2.1696,3643,0
+MSC.US,D,20221103,000000,2.02,2.02,1.93,1.93,383,0
+MSC.US,D,20221104,000000,1.98,2.1101,1.98,2.07,5968,0
+MSC.US,D,20221107,000000,2.13,2.13,1.88,1.96,7101,0
+MSC.US,D,20221108,000000,2.16,2.2425,2.16,2.18,2663,0
+MSC.US,D,20221109,000000,2.25,2.25,2.0013,2.0013,4271,0
+MSC.US,D,20221110,000000,2.2012,2.2012,2.2012,2.2012,1060,0
+MSC.US,D,20221111,000000,2.26,2.2702,2.154,2.17,4658,0
+MSC.US,D,20221114,000000,2.21,2.2419,2.1,2.2419,2899,0
+MSC.US,D,20221115,000000,2.29,2.45,2.29,2.29,9923,0
+MSC.US,D,20221116,000000,2.17,2.2178,2.07,2.09,4446,0
+MSC.US,D,20221117,000000,2.04,2.0663,2.04,2.0663,291,0
+MSC.US,D,20221118,000000,2.08,2.08,2.08,2.08,705,0
+MSC.US,D,20221121,000000,1.99,2.05,1.99,2.05,357,0
+MSC.US,D,20221123,000000,1.9,2.016,1.9,2.016,1812,0
+MSC.US,D,20221125,000000,2.05,2.141,1.985,2.03,13069,0
+MSC.US,D,20221128,000000,2.3,2.8328,2.2001,2.3,20625,0
+MSC.US,D,20221129,000000,2.3,2.35,2.06,2.342,7110,0
+MSC.US,D,20221130,000000,2.23,2.5,2.23,2.36,4130,0
+MSC.US,D,20221201,000000,2.48,2.7,2.37,2.7,9675,0
+MSC.US,D,20221202,000000,2.7,2.7,2.43,2.6349,4686,0
+MSC.US,D,20221205,000000,2.8,3.37,2.73,3.2889,29728,0
+MSC.US,D,20221206,000000,3.67,4.58,3.65,4.29,613002,0
+MSC.US,D,20221207,000000,5,5.69,3.58,3.93,206281,0
+MSC.US,D,20221208,000000,4.12,4.44,3.86,4.16,148013,0
+MSC.US,D,20221209,000000,4.33,5.9,4.15,4.693,341003,0
+MSC.US,D,20221212,000000,4.96,5.98,4.96,5.52,307804,0
+MSC.US,D,20221213,000000,5.75,5.8692,5.0953,5.63,132517,0
+MSC.US,D,20221214,000000,6.05,6.68,5.3,5.6,178981,0
+MSC.US,D,20221215,000000,5.41,5.48,5.0701,5.35,77170,0
+MSC.US,D,20221216,000000,5.26,5.83,5.26,5.69,90039,0
+MSC.US,D,20221219,000000,5.51,5.77,4.24,4.29,102973,0
+MSC.US,D,20221220,000000,4.15,4.87,4.15,4.7758,26333,0
+MSC.US,D,20221221,000000,4.7,5.013,4.4,4.8,12609,0
+MSC.US,D,20221222,000000,5.05,5.29,4.815,5.02,33197,0
+MSC.US,D,20221223,000000,5.14,5.41,4.95,5.3,39430,0
+MSC.US,D,20221227,000000,5.6,6.26,5.45,5.86,141864,0
+MSC.US,D,20221228,000000,5.6,6.32,5.35,5.9,132620,0
+MSC.US,D,20221229,000000,5.92,6.5672,5.805,6.22,111701,0
+MSC.US,D,20221230,000000,6.01,6.03,5.51,5.96,35008,0
+MSC.US,D,20230103,000000,6.09,6.98,6.09,6.51,93554,0
+MSC.US,D,20230104,000000,6.52,6.9503,6.02,6.65,82037,0
+MSC.US,D,20230105,000000,6.72,6.98,6.44,6.8,38665,0
+MSC.US,D,20230106,000000,6.6179,7.87,6.56,7.54,88975,0
+MSC.US,D,20230109,000000,7.83,8.8,7.8,8.3,109374,0
+MSC.US,D,20230110,000000,8.51,8.77,7.62,7.94,68485,0
+MSC.US,D,20230111,000000,7.75,8.12,6,6.89,159883,0
+MSC.US,D,20230112,000000,6.91,7.85,6.89,7.75,81069,0
+MSC.US,D,20230113,000000,7.75,7.94,6.925,7.45,58378,0
+MSC.US,D,20230117,000000,7.27,7.7,6.78,6.86,111872,0
+MSC.US,D,20230118,000000,6.87,7.28,6.5,6.75,62243,0
+MSC.US,D,20230119,000000,6.7,7.13,6.7,7.05,26626,0
+MSC.US,D,20230120,000000,7.2,7.45,6.75,6.92,38262,0
+MSC.US,D,20230123,000000,7.08,7.09,6.9,7.04,8909,0
+MSC.US,D,20230124,000000,7,7.0039,6.6,6.72,62508,0
+MSC.US,D,20230125,000000,6.69,6.9884,6.0657,6.55,47649,0
+MSC.US,D,20230126,000000,6.46,7.43,6.46,7.38,96479,0
+MSC.US,D,20230127,000000,7.37,7.84,7.21,7.67,17750,0
+MSC.US,D,20230130,000000,7.4,7.4,6.67,7,16232,0
+MSC.US,D,20230131,000000,7.27,7.27,6.8701,6.8701,32891,0
+MSC.US,D,20230201,000000,6.98,7.62,6.96,7.2,52509,0
+MSC.US,D,20230202,000000,7.38,7.4,6.7,7.06,54748,0
+MSC.US,D,20230203,000000,6.9001,7.54,6.6011,6.6011,13038,0
+MSC.US,D,20230206,000000,6.74,7.2057,6.7,7.06,18328,0
+MSC.US,D,20230207,000000,7.07,7.45,7.07,7.345,24427,0
+MSC.US,D,20230208,000000,7.18,7.4773,6.95,7.165,8476,0
+MSC.US,D,20230209,000000,7.49,7.49,6.7,6.8,40348,0
+MSC.US,D,20230210,000000,6.93,7.57,6.91,7.36,53788,0
+MSC.US,D,20230213,000000,7.36,8.3199,6.8,7.16,48167,0
+MSC.US,D,20230214,000000,6.9,7.4076,6.81,7.25,20970,0
+MSC.US,D,20230215,000000,7.23,7.3637,6.92,7.09,19166,0
+MSC.US,D,20230216,000000,6.92,7.32,6.7097,6.945,27129,0
+MSC.US,D,20230217,000000,6.67,6.9,6.62,6.68,8308,0
+MSC.US,D,20230221,000000,6.85,6.95,6.54,6.7877,14636,0
+MSC.US,D,20230222,000000,6.57,6.9743,6.57,6.71,16672,0
+MSC.US,D,20230223,000000,6.57,6.67,6.2001,6.49,29914,0
+MSC.US,D,20230224,000000,6.18,6.49,5.68,5.8,37610,0
+MSC.US,D,20230227,000000,6.25,6.27,5.96,6.19,24259,0
+MSC.US,D,20230228,000000,6.05,7,6.03,7,38358,0
+MSC.US,D,20230301,000000,6.97,7.8,6.2,7.8,73766,0
+MSC.US,D,20230302,000000,7.98,7.98,7.255,7.35,15730,0
+MSC.US,D,20230303,000000,7.34,7.88,7.34,7.75,22136,0
+MSC.US,D,20230306,000000,7.74,7.82,7.345,7.75,39400,0
+MSC.US,D,20230307,000000,7.5,7.7899,7.4,7.62,25601,0
+MSC.US,D,20230308,000000,7.61,7.61,7.51,7.6,3117,0
+MSC.US,D,20230309,000000,7.62,7.7,7.37,7.3969,8939,0
+MSC.US,D,20230310,000000,7.56,7.56,7.29,7.5,25792,0
+MSC.US,D,20230313,000000,7.3,7.3,6.8,7.11,10776,0
+MSC.US,D,20230314,000000,6.86,6.93,6.42,6.69,6805,0
+MSC.US,D,20230315,000000,6.63,6.63,6.31,6.47,11179,0
+MSC.US,D,20230316,000000,6.45,6.45,6.26,6.28,2377,0
+MSC.US,D,20230317,000000,6.27,6.5,6.27,6.48,9222,0
+MSC.US,D,20230320,000000,6.41,6.41,5.96,6.25,11817,0
+MSC.US,D,20230321,000000,6.24,6.35,6.1,6.35,1126,0
+MSC.US,D,20230322,000000,6.31,6.68,6.3,6.3,2026,0
+MSC.US,D,20230323,000000,6.3,6.68,5.92,6.31,3605,0
+MSC.US,D,20230324,000000,5.97,6.2758,5.6402,6.19,9274,0
+MSC.US,D,20230327,000000,6.085,6.41,6.085,6.3692,1156,0
+MSC.US,D,20230328,000000,6.4701,6.7,6.4701,6.7,4433,0
+MSC.US,D,20230329,000000,6.6514,6.6514,6.4309,6.595,1005,0
+MSC.US,D,20230330,000000,6.5526,6.7,6.53,6.7,9245,0
+MSC.US,D,20230331,000000,6.31,6.6566,6.31,6.6566,456,0
+MSC.US,D,20230403,000000,6.56,6.86,6.56,6.701,30237,0
+MSC.US,D,20230404,000000,6.69,6.7,6.595,6.595,986,0
+MSC.US,D,20230405,000000,6.67,6.71,6.3401,6.71,6472,0
+MSC.US,D,20230406,000000,6.67,7.055,6.35,6.89,44866,0
+MSC.US,D,20230410,000000,6.69,7.18,6.59,6.98,14647,0
+MSC.US,D,20230411,000000,6.9018,7.1,6.76,7,5415,0
+MSC.US,D,20230412,000000,6.66,6.9,6.62,6.7,8908,0
+MSC.US,D,20230413,000000,6.57,7.105,6.3388,7.105,10051,0
+MSC.US,D,20230414,000000,7.17,8.345,6.79,8.28,26050,0
+MSC.US,D,20230417,000000,8.39,8.39,7.4329,7.935,16642,0
+MSC.US,D,20230418,000000,7.94,7.94,7.51,7.71,12055,0
+MSC.US,D,20230419,000000,7.56,7.78,7.49,7.61,7885,0
+MSC.US,D,20230420,000000,7.75,9.5699,7.75,8.79,91352,0
+MSC.US,D,20230421,000000,8.61,8.66,7.21,8,25568,0
+MSC.US,D,20230424,000000,7.82,8.2,7.46,7.8199,6483,0
+MSC.US,D,20230425,000000,7.65,7.96,7.25,7.28,17600,0
+MSC.US,D,20230426,000000,7.2,7.39,6.8113,7.12,6383,0
+MSC.US,D,20230427,000000,7.415,7.5317,7.0521,7.46,7945,0
+MSC.US,D,20230428,000000,7.29,7.505,7.26,7.42,4004,0
+MSC.US,D,20230501,000000,7.61,7.9772,7.31,7.32,22155,0
+MSC.US,D,20230502,000000,7.3594,7.44,6.8,6.8,7846,0
+MSC.US,D,20230503,000000,7.36,7.3777,6.8,6.85,32469,0
+MSC.US,D,20230504,000000,7.2,7.2,6.08,6.25,7179,0
+MSC.US,D,20230505,000000,6.02,6.3281,6.01,6.16,26031,0
+MSC.US,D,20230508,000000,6.15,6.24,5.89,6.05,26112,0
+MSC.US,D,20230509,000000,6.05,6.5781,6.05,6.175,11705,0
+MSC.US,D,20230510,000000,6.08,6.4,5.6,6.4,20468,0
+MSC.US,D,20230511,000000,6.4,6.82,6.1965,6.66,16178,0
+MSC.US,D,20230512,000000,7,7.12,6.75,7.09,15750,0
+MSC.US,D,20230515,000000,7.17,7.17,6.7201,7.02,17602,0
+MSC.US,D,20230516,000000,7.02,7.02,6.82,6.825,3565,0
+MSC.US,D,20230517,000000,6.84,7.92,6.84,7.3895,20732,0
+MSC.US,D,20230518,000000,6.64,6.895,6.26,6.64,17471,0
+MSC.US,D,20230519,000000,6.6,6.6927,6.4526,6.59,5450,0
+MSC.US,D,20230522,000000,6.46,6.65,6.2401,6.46,15130,0
+MSC.US,D,20230523,000000,6.37,6.4845,6.13,6.41,7334,0
+MSC.US,D,20230524,000000,6.49,6.49,6.17,6.17,4602,0
+MSC.US,D,20230525,000000,6.2,6.38,5.975,6.1001,9357,0
+MSC.US,D,20230526,000000,6.17,6.49,6.05,6.21,3296,0
+MSC.US,D,20230530,000000,6.3,6.3,5.86,6.125,12777,0
+MSC.US,D,20230531,000000,5.99,6.05,5.76,5.76,5361,0
+MSC.US,D,20230601,000000,5.79,6.1956,5.72,6.1167,4390,0
+MSC.US,D,20230602,000000,5.9,6.72,5.9,6.545,9515,0
+MSC.US,D,20230605,000000,6.5,6.6401,6.45,6.6401,1621,0
+MSC.US,D,20230606,000000,6.55,6.59,6.32,6.3953,4026,0
+MSC.US,D,20230607,000000,6.35,6.4562,6.14,6.4562,7149,0
+MSC.US,D,20230608,000000,6.17,6.37,6.17,6.33,2225,0
+MSC.US,D,20230609,000000,6.02,6.38,6.02,6.3,4264,0
+MSC.US,D,20230612,000000,6.345,6.36,6.0461,6.26,3421,0
+MSC.US,D,20230613,000000,6.375,6.375,6.2845,6.2845,1094,0
+MSC.US,D,20230614,000000,6.24,6.6,5.87,5.9768,5194,0
+MSC.US,D,20230615,000000,5.82,6.169,5.82,6.02,9690,0
+MSC.US,D,20230616,000000,6.44,6.44,6.44,6.44,823,0
+MSC.US,D,20230620,000000,6.29,7.17,6.29,6.66,21449,0
+MSC.US,D,20230621,000000,6.71,7.12,6.48,7.12,25970,0
+MSC.US,D,20230622,000000,7.3606,7.3919,7.1,7.11,3462,0
+MSC.US,D,20230623,000000,6.955,7.12,6.955,7.05,3635,0
+MSC.US,D,20230626,000000,6.86,7.1,6.86,6.99,4702,0
+MSC.US,D,20230627,000000,7.05,7.05,6.59,6.7,8456,0
+MSC.US,D,20230628,000000,6.68,7.05,6.68,7,23363,0
+MSC.US,D,20230629,000000,7.02,7.02,6.9881,6.9881,1056,0
+MSC.US,D,20230630,000000,7.05,7.05,6.79,6.9387,9252,0
+MSC.US,D,20230703,000000,7.4963,7.4999,7.13,7.15,4118,0
+MSC.US,D,20230705,000000,7.06,7.07,6.73,6.78,12455,0
+MSC.US,D,20230706,000000,6.75,7.1,6.625,7,6095,0
+MSC.US,D,20230707,000000,7.05,7.05,6.73,6.99,3358,0
+MSC.US,D,20230710,000000,6.92,7,6.57,6.57,7669,0
+MSC.US,D,20230711,000000,6.918,6.918,6.7,6.9,1486,0
+MSC.US,D,20230712,000000,6.97,7.2908,6.97,7.2,15389,0
+MSC.US,D,20230713,000000,7.14,7.44,7.06,7.18,24713,0
+MSC.US,D,20230714,000000,7.14,7.36,7.14,7.14,3504,0
+MSC.US,D,20230717,000000,7.14,7.2185,6.8001,7.09,66613,0
+MSC.US,D,20230718,000000,7.14,7.25,7.02,7.14,12465,0
+MSC.US,D,20230719,000000,7.2,7.36,6.91,7.335,409491,0
+MSC.US,D,20230720,000000,7.32,7.48,7.02,7.2,16804,0
+MSC.US,D,20230721,000000,7.19,7.32,7.065,7.22,2382,0
+MSC.US,D,20230724,000000,7.11,7.3102,7.08,7.23,7336,0
+MSC.US,D,20230725,000000,7.2,7.25,6.99,7.1571,7219,0
+MSC.US,D,20230726,000000,7.05,7.3116,6.94,7.21,2255,0
+MSC.US,D,20230727,000000,7.1,7.21,6.7742,7.02,2792,0
+MSC.US,D,20230728,000000,7.13,7.21,7.13,7.21,537,0
+MSC.US,D,20230731,000000,7.21,7.75,6.7,7.1,54509,0
+MSC.US,D,20230801,000000,7,7.24,6.87,6.995,3941,0
+MSC.US,D,20230802,000000,7.03,7.03,6.85,6.99,1756,0
+MSC.US,D,20230803,000000,6.88,7.14,6.49,7.14,4393,0
+MSC.US,D,20230804,000000,7.02,7.02,6.75,6.87,5257,0
+MSC.US,D,20230807,000000,6.98,7.15,6.76,6.76,3147,0
+MSC.US,D,20230808,000000,6.41,6.75,6.41,6.49,20314,0
+MSC.US,D,20230809,000000,6.64,6.815,6.64,6.815,1980,0
+MSC.US,D,20230810,000000,6.625,6.885,6.625,6.885,3797,0
+MSC.US,D,20230811,000000,6.75,6.75,6.7,6.7,802,0
+MSC.US,D,20230814,000000,6.8093,6.89,6.35,6.89,4806,0
+MSC.US,D,20230815,000000,6.77,6.91,6.7,6.75,12446,0
+MSC.US,D,20230816,000000,6.5,6.6412,6.2154,6.62,12630,0
+MSC.US,D,20230817,000000,6.56,6.69,6.3742,6.67,4739,0
+MSC.US,D,20230821,000000,6.5318,6.62,6.2714,6.62,1495,0
+MSC.US,D,20230822,000000,6.2913,6.88,6.2895,6.5729,14657,0
+MSC.US,D,20230823,000000,6.49,6.965,6.49,6.95,13317,0
+MSC.US,D,20230824,000000,6.9,7.2,6.9,7.05,4874,0
+MSC.US,D,20230825,000000,6.96,7.18,6.96,7.03,2066,0
+MSC.US,D,20230828,000000,7.09,7.15,6.725,6.9,3113,0
+MSC.US,D,20230829,000000,6.2631,7.04,6.2631,6.94,8181,0
+MSC.US,D,20230830,000000,6.5166,7.17,6.5166,7.08,4432,0
+MSC.US,D,20230831,000000,7.1,7.2,6.99,6.99,1339,0
+MSC.US,D,20230901,000000,6.98,7.006,6.48,6.95,6166,0
+MSC.US,D,20230905,000000,6.87,6.87,6.7405,6.7405,781,0
+MSC.US,D,20230907,000000,6.7,7.32,6.69,7.11,12360,0
+MSC.US,D,20230908,000000,7.1,7.19,6.755,7.15,2120,0
+MSC.US,D,20230911,000000,7.5499,7.5499,6.73,7.2011,3032,0
+MSC.US,D,20230912,000000,6.78,7.12,6.7,6.9283,1778,0
+MSC.US,D,20230913,000000,6.66,6.66,6.66,6.66,438,0
+MSC.US,D,20230915,000000,6.98,6.98,6.45,6.45,2115,0
+MSC.US,D,20230918,000000,6.28,6.71,6.28,6.63,768,0
+MSC.US,D,20230920,000000,6.5,6.5,6.35,6.35,453,0
+MSC.US,D,20230921,000000,5.9,5.913,5.52,5.52,615,0
+MSC.US,D,20230922,000000,5.4,5.55,5.05,5.2,25154,0
+MSC.US,D,20230925,000000,5.15,5.15,5,5,2029,0
+MSC.US,D,20230926,000000,5,5.2,4.96,4.97,2311,0
+MSC.US,D,20230927,000000,4.97,4.97,4.8,4.8,1377,0
+MSC.US,D,20230928,000000,4.8,5.1,4.8,4.8,1539,0
+MSC.US,D,20230929,000000,4.8,5.09,4.8,5.03,2468,0
+MSC.US,D,20231002,000000,5.5,5.8897,5.5,5.51,18357,0
+MSC.US,D,20231003,000000,6,6,4.84,4.84,13800,0
+MSC.US,D,20231004,000000,4.81,5.29,4.2201,4.24,14021,0
+MSC.US,D,20231005,000000,4.7,4.77,4.61,4.6501,3846,0
+MSC.US,D,20231006,000000,4.83,5.32,4.44,5.32,14441,0
+MSC.US,D,20231009,000000,5.32,5.32,5.32,5.32,943,0
+MSC.US,D,20231010,000000,5.26,5.6499,5.26,5.5,9500,0
+MSC.US,D,20231011,000000,5.33,5.775,5.33,5.775,4240,0
+MSC.US,D,20231012,000000,5.34,5.69,5.28,5.43,3929,0
+MSC.US,D,20231013,000000,5.42,5.79,5.24,5.42,9211,0
+MSC.US,D,20231016,000000,5.41,5.77,5.32,5.42,4608,0
+MSC.US,D,20231017,000000,5,5.5457,5,5.445,4869,0
+MSC.US,D,20231018,000000,5.3,5.66,5.1963,5.3,9473,0
+MSC.US,D,20231019,000000,5.66,5.66,5.25,5.34,7038,0
+MSC.US,D,20231020,000000,5.6819,5.6819,5.36,5.545,1224,0
+MSC.US,D,20231023,000000,5.24,5.59,5.2359,5.49,1997,0
+MSC.US,D,20231024,000000,5.34,5.62,5.17,5.49,3457,0
+MSC.US,D,20231025,000000,5.23,5.5,5,5.5,6871,0
+MSC.US,D,20231026,000000,5.15,5.2,4.63,5.06,35185,0
+MSC.US,D,20231027,000000,4.95,4.95,4.61,4.9,1296,0
+MSC.US,D,20231030,000000,4.89,4.98,4.71,4.78,4205,0
+MSC.US,D,20231031,000000,4.9,5,4.5,5,10208,0
+MSC.US,D,20231101,000000,4.8,5,4.2901,4.55,15140,0
+MSC.US,D,20231102,000000,4.84,4.84,4.33,4.33,2360,0
+MSC.US,D,20231103,000000,4.52,4.52,4.33,4.37,4704,0
+MSC.US,D,20231106,000000,4.54,4.7632,4.43,4.6,13269,0
+MSC.US,D,20231107,000000,4.745,4.87,4.65,4.67,10432,0
+MSC.US,D,20231108,000000,4.6,5.3699,4.6,5.24,8008,0
+MSC.US,D,20231109,000000,5.7153,5.7153,5.03,5.03,1139,0
+MSC.US,D,20231110,000000,5,5.38,4.97,5.25,11001,0
+MSC.US,D,20231113,000000,5.07,5.25,4.81,5.25,6556,0
+MSC.US,D,20231114,000000,5.27,5.27,5.27,5.27,262,0
+MSC.US,D,20231115,000000,5.24,5.655,5.125,5.46,2244,0
+MSC.US,D,20231116,000000,5.46,5.48,4.79,4.79,13908,0
+MSC.US,D,20231117,000000,4.56,5,4.4601,4.9,8141,0
+MSC.US,D,20231120,000000,4.8,4.89,4.5,4.87,2339,0
+MSC.US,D,20231121,000000,4.5,4.9,4.32,4.52,9467,0
+MSC.US,D,20231122,000000,4.8999,4.96,4.73,4.91,4332,0
+MSC.US,D,20231124,000000,5.25,5.64,5.25,5.25,2949,0
+MSC.US,D,20231127,000000,4.7472,5.08,4.7472,5.08,1303,0
+MSC.US,D,20231128,000000,5.3,5.3665,5.21,5.21,786,0
+MSC.US,D,20231129,000000,5.47,5.47,5.21,5.3,3124,0
+MSC.US,D,20231130,000000,5.2,5.3367,5.2,5.3367,894,0
+MSC.US,D,20231201,000000,5.45,5.45,5.2,5.2,1062,0
+MSC.US,D,20231204,000000,5.41,5.41,5.2,5.2,401,0
+MSC.US,D,20231205,000000,5.36,5.36,5,5.12,21297,0
+MSC.US,D,20231206,000000,5.2,5.2,5,5.12,17061,0
+MSC.US,D,20231207,000000,5.12,5.14,4.85,5.065,17291,0
+MSC.US,D,20231208,000000,5,5.15,5,5.04,33709,0
+MSC.US,D,20231211,000000,5.2,5.34,4.9,5.11,19796,0
+MSC.US,D,20231212,000000,5.01,5.2,5.01,5.12,31425,0
+MSC.US,D,20231213,000000,5.04,5.25,5.04,5.19,29524,0
+MSC.US,D,20231214,000000,5.2,5.5,5.2,5.39,22085,0
+MSC.US,D,20231215,000000,5.39,6.98,5.39,6.68,21339,0
+MSC.US,D,20231218,000000,6.63,6.7794,6.46,6.52,14160,0
+MSC.US,D,20231219,000000,6.68,6.68,6.5,6.5,7595,0
+MSC.US,D,20231220,000000,6.59,6.6,6.41,6.41,8892,0
+MSC.US,D,20231221,000000,6.62,6.65,6.505,6.51,6430,0
+MSC.US,D,20231222,000000,6.43,6.7,6.35,6.35,6527,0
+MSC.US,D,20231226,000000,6.35,6.505,6.35,6.46,9984,0
+MSC.US,D,20231227,000000,6.56,6.56,6.39,6.47,11243,0
+MSC.US,D,20231228,000000,6.52,6.52,6.43,6.46,27910,0
+MSC.US,D,20231229,000000,6.35,6.6141,6.35,6.48,9021,0
+MSC.US,D,20240102,000000,6.54,7,6.54,6.83,6883,0
+MSC.US,D,20240103,000000,6.64,7.0304,6.64,7,6017,0
+MSC.US,D,20240104,000000,7,7,7,7,232,0
+MSC.US,D,20240105,000000,6.36,6.9,6.36,6.8254,6653,0
+MSC.US,D,20240108,000000,6.73,6.9,6.71,6.75,16110,0
+MSC.US,D,20240109,000000,6.7214,7,6.7214,6.8999,5857,0
+MSC.US,D,20240110,000000,6.85,6.85,6.59,6.7503,9454,0
+MSC.US,D,20240111,000000,6.7,7.1,6.7,7.1,4530,0
+MSC.US,D,20240112,000000,7.69,7.7399,7.31,7.58,17535,0
+MSC.US,D,20240116,000000,7.49,7.49,7.15,7.15,764,0
+MSC.US,D,20240117,000000,7.25,7.25,7.2142,7.2142,394,0
+MSC.US,D,20240118,000000,7.18,7.18,6.72,6.92,5951,0
+MSC.US,D,20240119,000000,6.84,6.84,6.0151,6.4,25831,0
+MSC.US,D,20240122,000000,6.3,6.76,6.06,6.06,5547,0
+MSC.US,D,20240123,000000,5.79,6.25,5.79,6.25,2775,0
+MSC.US,D,20240124,000000,6.43,6.5,6,6,2196,0
+MSC.US,D,20240125,000000,6,6.46,6,6.46,1962,0
+MSC.US,D,20240126,000000,6.23,6.6,6.23,6.508,2170,0
+MSC.US,D,20240129,000000,6.84,6.9,6.84,6.89,2076,0
+MSC.US,D,20240130,000000,7,7.1,7,7.095,1526,0
+MSC.US,D,20240131,000000,7.24,7.24,6.69,6.69,612,0
+MSC.US,D,20240201,000000,6.912,6.912,6.912,6.912,275,0
+MSC.US,D,20240202,000000,7.01,7.1,7.01,7.1,357,0
+MSC.US,D,20240205,000000,7.1,7.1,6.8,7.09,5838,0
+MSC.US,D,20240206,000000,7.1,7.1,7.1,7.1,107,0
+MSC.US,D,20240207,000000,7,7,6.95,7,1791,0
+MSC.US,D,20240208,000000,6.91,7,6.91,7,1737,0
+MSC.US,D,20240209,000000,6.6832,6.945,6.51,6.755,3011,0
+MSC.US,D,20240213,000000,6.54,6.54,6.3501,6.45,3420,0
+MSC.US,D,20240214,000000,6.5,7.1,6.5,7.1,5996,0
+MSC.US,D,20240215,000000,6.85,7.01,6.445,6.87,1457,0
+MSC.US,D,20240216,000000,6.87,6.9872,6.87,6.9872,3122,0
+MSC.US,D,20240220,000000,7,7,6.7501,6.7501,6036,0
+MSC.US,D,20240222,000000,6.69,6.7501,6.69,6.75,3191,0
+MSC.US,D,20240223,000000,6.75,6.76,6.75,6.75,707,0
+MSC.US,D,20240226,000000,6.84,7.1122,6.84,6.88,877,0
+MSC.US,D,20240227,000000,6.9064,6.9064,6.75,6.7772,3543,0
+MSC.US,D,20240228,000000,6.85,6.92,6.85,6.92,508,0
+MSC.US,D,20240229,000000,7,7,6.54,6.75,4778,0
+MSC.US,D,20240301,000000,6.95,6.95,6.38,6.755,8263,0
+MSC.US,D,20240304,000000,6.92,6.92,6.75,6.7501,7398,0
+MSC.US,D,20240305,000000,6.75,6.825,6.75,6.75,2021,0
+MSC.US,D,20240306,000000,6.75,6.7537,6.75,6.7537,3630,0
+MSC.US,D,20240311,000000,6.7,6.7,6.7,6.7,153,0
+MSC.US,D,20240313,000000,6.606,6.749,6.606,6.749,762,0
+MSC.US,D,20240314,000000,6.5,6.5001,6.5,6.5001,610,0
+MSC.US,D,20240315,000000,6.5001,6.5001,6.5,6.5,2006,0
+MSC.US,D,20240318,000000,6.5,7,6.5,6.9379,984,0
+MSC.US,D,20240319,000000,6.95,6.95,6.55,6.55,995,0
+MSC.US,D,20240320,000000,6.89,6.93,6.89,6.9,1946,0
+MSC.US,D,20240321,000000,6.68,6.68,6.5,6.5,921,0
+MSC.US,D,20240322,000000,6.5,6.99,6.5,6.8345,5479,0
+MSC.US,D,20240325,000000,6.8999,6.9,6.8999,6.9,3862,0
+MSC.US,D,20240326,000000,6.72,6.883,6.5022,6.61,890,0
+MSC.US,D,20240327,000000,6.75,6.98,6.73,6.8287,5543,0
+MSC.US,D,20240328,000000,6.93,6.93,6.55,6.93,764,0
+MSC.US,D,20240401,000000,7,7,6.6318,6.97,3047,0
+MSC.US,D,20240402,000000,7,8.86,6.87,8.86,9705,0
+MSC.US,D,20240403,000000,9.11,9.11,8.01,8.3701,7062,0
+MSC.US,D,20240404,000000,7.99,8,7.5381,7.5381,2617,0
+MSC.US,D,20240405,000000,7.42,8,7.42,8,2229,0
+MSC.US,D,20240408,000000,7.13,8.23,7.13,8.23,3129,0
+MSC.US,D,20240409,000000,8.2,8.72,7.99,8.6443,2355,0
+MSC.US,D,20240410,000000,8.87,8.87,8.3759,8.72,2950,0
+MSC.US,D,20240411,000000,8.53,8.53,8.2,8.5299,1165,0
+MSC.US,D,20240412,000000,8.72,8.72,8.48,8.5,921,0
+MSC.US,D,20240416,000000,8.72,8.72,7.33,7.33,5555,0
+MSC.US,D,20240417,000000,7.69,7.7,7.1511,7.7,1540,0
+MSC.US,D,20240418,000000,7.0001,7.3508,7.0001,7.3508,73122,0
+MSC.US,D,20240419,000000,7.61,7.61,7.1169,7.49,3142,0
+MSC.US,D,20240422,000000,7.3,7.49,7.3,7.489,609,0
+MSC.US,D,20240423,000000,7.99,7.99,7.23,7.23,633,0
+MSC.US,D,20240425,000000,7,7.5406,7,7,2931,0
+MSC.US,D,20240426,000000,7,7.295,7,7.115,933,0
+MSC.US,D,20240429,000000,7,7.75,7,7.75,10882,0
+MSC.US,D,20240430,000000,7.75,7.75,7.4358,7.44,3496,0
+MSC.US,D,20240501,000000,7.5815,7.5815,7.5815,7.5815,134,0
+MSC.US,D,20240502,000000,7.6848,7.6848,7.58,7.58,948,0
+MSC.US,D,20240503,000000,7.85,8,7.6148,7.9999,5168,0
+MSC.US,D,20240506,000000,8.05,8.05,7.1033,7.5748,6085,0
+MSC.US,D,20240507,000000,7.2,7.95,7.2,7.9,3388,0
+MSC.US,D,20240508,000000,7.62,8,7.37,7.4,4466,0
+MSC.US,D,20240509,000000,7.7,8,7.7,8,3255,0
+MSC.US,D,20240510,000000,7.93,7.97,7.42,7.42,1080,0
+MSC.US,D,20240513,000000,8.1,8.1,7.65,7.81,2848,0
+MSC.US,D,20240514,000000,8.07,8.07,7.58,7.6251,2046,0
+MSC.US,D,20240516,000000,7.49,7.9999,7.49,7.9999,560,0
+MSC.US,D,20240517,000000,7.76,8,7.2101,7.82,6533,0
+MSC.US,D,20240520,000000,7.66,8.05,7.5201,8.05,3426,0
+MSC.US,D,20240521,000000,7.775,8,7.5201,8,1480,0
+MSC.US,D,20240522,000000,7.53,8,7.53,8,3676,0
+MSC.US,D,20240523,000000,7.5504,8.0636,7.5504,8.0101,1603,0
+MSC.US,D,20240524,000000,8.02,8.02,8.02,8.02,238,0
+MSC.US,D,20240528,000000,8.02,8.03,7.895,7.895,2858,0
+MSC.US,D,20240529,000000,8.05,8.05,7.5,7.53,784,0
+MSC.US,D,20240530,000000,7.57,7.76,7.5501,7.75,2151,0
+MSC.US,D,20240531,000000,7.7026,7.76,7.7026,7.75,3352,0
+MSC.US,D,20240603,000000,7.75,7.7502,7,7,6130,0
+MSC.US,D,20240604,000000,7.5,7.73,6.01,6.17,12103,0
+MSC.US,D,20240605,000000,6.18,7.4699,6.18,7.11,4455,0
+MSC.US,D,20240606,000000,7.89,7.89,7.1424,7.56,1782,0
+MSC.US,D,20240610,000000,6.9,7.44,6.9,6.97,729,0
+MSC.US,D,20240611,000000,6.4501,6.57,6.3947,6.3947,1462,0
+MSC.US,D,20240612,000000,6.5,7.0001,6.5,7,2993,0
+MSC.US,D,20240613,000000,7,7.2501,7,7.2501,1465,0
+MSC.US,D,20240617,000000,7.1,7.25,6.53,7.25,1645,0
+MSC.US,D,20240618,000000,6.55,7.13,6.55,6.78,1670,0
+MSC.US,D,20240620,000000,6.676,6.78,6.25,6.25,15762,0
+MSC.US,D,20240621,000000,6.32,6.98,6.32,6.98,3377,0
+MSC.US,D,20240624,000000,6.4,6.4,6.4,6.4,544,0
+MSC.US,D,20240625,000000,6.41,6.41,6.41,6.41,545,0
+MSC.US,D,20240626,000000,6.42,6.42,6.18,6.18,3231,0
+MSC.US,D,20240627,000000,6.17,6.18,5.75,5.945,1983,0
+MSC.US,D,20240628,000000,5.94,5.94,5.77,5.85,792,0
+MSC.US,D,20240701,000000,5.9,5.9,5.9,5.9,223,0
+MSC.US,D,20240702,000000,5.6,5.6,5.6,5.6,430,0
+MSC.US,D,20240703,000000,5.6,6.6899,5.02,6.6,11944,0
+MSC.US,D,20240705,000000,6.92,7.6999,6.89,7.19,4158,0
+MSC.US,D,20240708,000000,7.92,7.98,7.3683,7.56,8586,0
+MSC.US,D,20240709,000000,7.1,7.1001,6.42,6.99,4338,0
+MSC.US,D,20240710,000000,6.54,7.3501,6.54,6.76,6387,0
+MSC.US,D,20240711,000000,7.1,7.41,6.75,6.87,5009,0
+MSC.US,D,20240712,000000,6.8,6.8,6.756,6.756,650,0
+MSC.US,D,20240715,000000,6.74,7.25,6.74,6.9688,2982,0
+MSC.US,D,20240716,000000,6.75,7.4,6.67,6.94,8955,0
+MSC.US,D,20240717,000000,6.92,7.09,6.75,6.9,1195,0
+MSC.US,D,20240718,000000,6.8498,6.8512,6.75,6.75,7579,0
+MSC.US,D,20240719,000000,6.9133,6.9133,6.75,6.75,7871,0
+MSC.US,D,20240722,000000,6.75,6.92,6.75,6.92,9239,0
+MSC.US,D,20240724,000000,6.92,6.92,6.92,6.92,201,0
+MSC.US,D,20240725,000000,6.825,6.825,6.74,6.76,7447,0
+MSC.US,D,20240726,000000,6.58,6.6,6.55,6.55,784,0
+MSC.US,D,20240730,000000,6.55,6.8,6.5,6.8,886,0
+MSC.US,D,20240731,000000,6.51,6.884,6.5,6.7372,2775,0
+MSC.US,D,20240801,000000,6.9,6.9,6.5,6.5,32623,0
+MSC.US,D,20240802,000000,6.5,6.5,6.5,6.5,1065,0
+MSC.US,D,20240805,000000,6.5,6.9,6.3,6.575,7971,0
+MSC.US,D,20240807,000000,6.58,6.58,6.58,6.58,582,0
+MSC.US,D,20240808,000000,6.3249,6.7217,6.25,6.25,10839,0
+MSC.US,D,20240809,000000,6.3238,6.3238,6.25,6.2501,5327,0
+MSC.US,D,20240812,000000,6.25,6.59,6.25,6.25,19624,0
+MSC.US,D,20240813,000000,6.4612,6.4612,6.25,6.3064,22844,0
+MSC.US,D,20240814,000000,6.2501,6.39,6.1,6.125,26865,0
+MSC.US,D,20240815,000000,6.1,6.1,5.88,6.1,1554,0
+MSC.US,D,20240819,000000,6.2,6.2,6,6,1093,0
+MSC.US,D,20240820,000000,6.13,6.1597,5.8,6,5383,0
+MSC.US,D,20240821,000000,5.92,6.12,5.8,5.97,7874,0
+MSC.US,D,20240822,000000,6.09,6.09,6.09,6.09,384,0
+MSC.US,D,20240826,000000,6,6,6,6,310,0
+MSC.US,D,20240827,000000,5.92,5.97,5.86,5.86,944,0
+MSC.US,D,20240828,000000,5.78,5.78,5.78,5.78,321,0
+MSC.US,D,20240829,000000,5.75,5.75,5.75,5.75,632,0
+MSC.US,D,20240830,000000,5.89,5.89,5.75,5.75,494,0
+MSC.US,D,20240903,000000,5.75,6.19,5.75,6.04,7066,0
+MSC.US,D,20240904,000000,6,6.03,5.75,5.99,17289,0
+MSC.US,D,20240905,000000,6.03,6.03,5.5,5.6,7160,0
+MSC.US,D,20240906,000000,5.77,6.1716,5.5864,5.77,10380,0
+MSC.US,D,20240909,000000,6.19,6.6552,5.56,6.12,20008,0
+MSC.US,D,20240910,000000,6.41,6.41,6.06,6.06,3249,0
+MSC.US,D,20240911,000000,6.36,6.5,6.15,6.31,6728,0
+MSC.US,D,20240913,000000,5.6,6.1501,5.57,6.0604,13257,0
+MSC.US,D,20240916,000000,6.1,6.15,5.035,5.08,10139,0
+MSC.US,D,20240917,000000,5.63,5.63,5.25,5.619,2143,0
+MSC.US,D,20240918,000000,5.7,5.7,5.7,5.7,485,0
+MSC.US,D,20240919,000000,5.6,6.49,5.1899,5.5999,13775,0
+MSC.US,D,20240920,000000,5.39,5.54,5.39,5.48,1586,0
+MSC.US,D,20240923,000000,5.81,6.6,5.81,5.97,7973,0
+MSC.US,D,20240924,000000,6.22,6.59,5.7,6.25,14369,0
+MSC.US,D,20240925,000000,6.305,6.31,6.305,6.31,882,0
+MSC.US,D,20240926,000000,6.61,7.9198,6.61,7.51,43093,0
+MSC.US,D,20240927,000000,7.72,8,7.12,7.39,8484,0
+MSC.US,D,20240930,000000,7.65,7.78,7.39,7.5,2394,0
+MSC.US,D,20241001,000000,7.2,7.8,7.2,7.5806,8798,0
+MSC.US,D,20241002,000000,7.76,9.3,7.5072,8.45,41345,0
+MSC.US,D,20241003,000000,9,9,7.6,8.25,26931,0
+MSC.US,D,20241004,000000,8.06,8.19,7.87,8.1,13734,0
+MSC.US,D,20241007,000000,7.96,8,7.1512,7.51,12920,0
+MSC.US,D,20241008,000000,7.1,7.51,6.99,7.1,8514,0
+MSC.US,D,20241009,000000,7.36,7.36,6.9,7.02,5624,0
+MSC.US,D,20241010,000000,7.13,7.3535,6.9352,6.9352,3259,0
+MSC.US,D,20241011,000000,6.87,7.3999,6.87,7.055,6101,0
+MSC.US,D,20241014,000000,6.84,7,6.84,7,2841,0
+MSC.US,D,20241015,000000,6.79,6.99,6.79,6.96,1957,0
+MSC.US,D,20241016,000000,6.9437,6.9437,5.7,6.22,12423,0
+MSC.US,D,20241017,000000,5.97,6.4699,5.97,6.43,4997,0
+MSC.US,D,20241018,000000,6.96,6.96,6.18,6.2504,6899,0
+MSC.US,D,20241021,000000,6.14,6.5,6.14,6.3,6445,0
+MSC.US,D,20241022,000000,6.55,6.555,6.11,6.4,5575,0
+MSC.US,D,20241023,000000,6.3,6.5999,5.89,6.553,18231,0
+MSC.US,D,20241024,000000,6.4,6.5,6.03,6.48,3680,0
+MSC.US,D,20241025,000000,6.4526,6.4526,6.29,6.29,842,0
+MSC.US,D,20241028,000000,6.27,6.4596,6.17,6.25,4932,0
+MSC.US,D,20241029,000000,6.15,6.415,6.15,6.22,1134,0
+MSC.US,D,20241030,000000,6.28,6.54,6.1,6.48,7338,0
+MSC.US,D,20241031,000000,6.45,6.5,6.2,6.2927,11991,0
+MSC.US,D,20241104,000000,6.29,6.29,6.01,6.07,3166,0
+MSC.US,D,20241105,000000,6.29,6.55,6.05,6.12,14440,0
+MSC.US,D,20241106,000000,6.041,6.39,6,6.1,12243,0
+MSC.US,D,20241107,000000,6.49,6.57,6.26,6.48,2588,0
+MSC.US,D,20241108,000000,6.51,6.6,6.51,6.6,1649,0
+MSC.US,D,20241111,000000,6.58,7.18,6.0895,6.5999,7612,0
+MSC.US,D,20241112,000000,6.14,6.38,6.14,6.36,991,0
+MSC.US,D,20241113,000000,6.0876,6.25,6.0876,6.2,1014,0
+MSC.US,D,20241114,000000,6.4703,6.4706,6,6.23,7409,0
+MSC.US,D,20241115,000000,6.2,6.49,6.0401,6.22,4674,0
+MSC.US,D,20241118,000000,6.225,6.39,6.22,6.22,950,0
+MSC.US,D,20241119,000000,6.25,6.4,5.8806,6.3863,9758,0
+MSC.US,D,20241120,000000,6.46,6.76,6.15,6.31,1467,0
+MSC.US,D,20241121,000000,6.33,7,6.33,6.49,7421,0
+MSC.US,D,20241122,000000,6.9459,7.03,6.48,7,4301,0
+MSC.US,D,20241125,000000,6.41,7.1611,6.32,6.65,10921,0
+MSC.US,D,20241126,000000,6.59,7.24,6.5,6.5,5965,0
+MSC.US,D,20241127,000000,6.3779,6.7,6.3779,6.49,8224,0
+MSC.US,D,20241129,000000,6.5,6.6,6.49,6.6,7528,0
+MSC.US,D,20241202,000000,6.54,6.54,6.02,6.54,3573,0
+MSC.US,D,20241203,000000,6.54,6.7499,6.399244,6.5,2519,0
+MSC.US,D,20241204,000000,6.5,6.5,6.5,6.5,340,0
+MSC.US,D,20241205,000000,6.49,6.49,6.49,6.49,829,0
+MSC.US,D,20241206,000000,6.49,6.5376,6.49,6.5376,2490,0
+MSC.US,D,20241209,000000,6.5,6.897,6.4856,6.897,1803,0
+MSC.US,D,20241210,000000,6.2406,6.5,6.2406,6.5,669,0
+MSC.US,D,20241211,000000,6.5,6.5,6.5,6.5,285,0
+MSC.US,D,20241212,000000,6.99,7,6.74,6.74,1059,0
+MSC.US,D,20241213,000000,6.7,6.7,6.7,6.7,1256,0
+MSC.US,D,20241216,000000,6.5,6.86,6.21,6.21,3078,0
+MSC.US,D,20241217,000000,6,6.4848,6,6.4848,2751,0
+MSC.US,D,20241218,000000,6.05,6.76,6.05,6.4,1091,0
+MSC.US,D,20241219,000000,6.02,6.405,5.625,5.7,49752,0
+MSC.US,D,20241220,000000,5.5,5.7152,5.5,5.7152,1811,0
+MSC.US,D,20241223,000000,5.9649,6.47,5.55,6.05,12177,0
+MSC.US,D,20241224,000000,6.155,6.542,6.155,6.542,1946,0
+MSC.US,D,20241226,000000,6.1124,6.55,5.8901,6.47,15161,0
+MSC.US,D,20241227,000000,6.4794,6.4794,6.4794,6.4794,11516,0
+MSC.US,D,20241230,000000,6.3035,6.3035,5.77,5.9,2941,0
+MSC.US,D,20241231,000000,5.975,5.975,5.5501,5.65,6819,0
+MSC.US,D,20250102,000000,5.85,5.975,5.55,5.55,11739,0
+MSC.US,D,20250103,000000,5.556,6.81,4.94,5.21,80478,0
+MSC.US,D,20250106,000000,5.21,5.53,4.98,4.98,10620,0
+MSC.US,D,20250107,000000,5.135,5.388,4.66,4.66,21567,0
+MSC.US,D,20250108,000000,4.87,4.8899,4.3,4.65,6292,0
+MSC.US,D,20250110,000000,4.5972,4.91,4.55,4.77,10145,0
+MSC.US,D,20250113,000000,4.64,4.7448,4.5503,4.5503,1615,0
+MSC.US,D,20250114,000000,4.64,4.95,4.3,4.48,9378,0
+MSC.US,D,20250115,000000,4.5,4.62,4.4,4.58,4066,0
+MSC.US,D,20250116,000000,4.46,4.7,4.1228,4.55,33178,0
+MSC.US,D,20250117,000000,4.5,4.8,4.3,4.5,51398,0
+MSC.US,D,20250121,000000,4.78,4.78,4.31,4.65,17746,0
+MSC.US,D,20250122,000000,4.96,4.96,4.362,4.49,16750,0
+MSC.US,D,20250123,000000,4.56,4.75,4.55,4.55,4779,0
+MSC.US,D,20250124,000000,4.65,4.65,4.63,4.64,3945,0
+MSC.US,D,20250127,000000,4.8,4.8,4.36,4.36,16913,0
+MSC.US,D,20250128,000000,4.41,4.6313,4.36,4.43,2429,0
+MSC.US,D,20250129,000000,4.5,4.5624,4.36,4.36,4226,0
+MSC.US,D,20250130,000000,4.32,4.7,4.32,4.52,975,0
+MSC.US,D,20250131,000000,4.615,4.85,4.615,4.85,1070,0
+MSC.US,D,20250203,000000,4.8,4.95,4.41,4.4871,5517,0
+MSC.US,D,20250204,000000,4.4192,4.4192,4.24,4.24,2185,0
+MSC.US,D,20250205,000000,4.26,4.3191,4.15,4.15,7507,0
+MSC.US,D,20250206,000000,4.23,4.23,3.9101,3.9392,11142,0
+MSC.US,D,20250207,000000,4,4.2,3.75,4.2,10357,0
+MSC.US,D,20250210,000000,4.2231,4.35,4.1,4.1,2555,0
+MSC.US,D,20250211,000000,4.252,4.26,3.51,3.75,17118,0
+MSC.US,D,20250212,000000,3.75,3.9599,3.51,3.51,5846,0
+MSC.US,D,20250213,000000,3.51,3.805,3.5,3.75,30265,0
+MSC.US,D,20250214,000000,3.98,4.17,3.77,3.81,44344,0
+MSC.US,D,20250218,000000,3.735,3.9899,3.56,3.65,50107,0
+MSC.US,D,20250219,000000,3.6,4.34,3.56,4.32,37041,0
+MSC.US,D,20250220,000000,3.925,4.28,3.925,4.08,16169,0
+MSC.US,D,20250221,000000,4.0425,4.2818,3.9,4,12292,0
+MSC.US,D,20250224,000000,3.9821,3.9821,3.63,3.65,770,0
+MSC.US,D,20250225,000000,3.7,3.85,3.65,3.65,5080,0
+MSC.US,D,20250226,000000,3.905,3.905,3.7,3.7,5708,0
+MSC.US,D,20250227,000000,3.86,3.8601,3.455,3.46,37188,0
+MSC.US,D,20250228,000000,3.44,3.71,3.065,3.25,15134,0
+MSC.US,D,20250303,000000,3.3148,3.3148,2.58,2.585,16471,0
+MSC.US,D,20250304,000000,2.59,2.59,2.3,2.38,32647,0
+MSC.US,D,20250305,000000,2.52,2.76,2.46,2.76,17217,0
+MSC.US,D,20250306,000000,2.7446,3.4299,2.7446,3.3,28558,0
+MSC.US,D,20250307,000000,3.35,3.9495,3.35,3.83,19052,0
+MSC.US,D,20250310,000000,3.93,3.93,3.23,3.77,22724,0
+MSC.US,D,20250311,000000,3.75,3.785,3.69,3.76,8372,0
+MSC.US,D,20250312,000000,3.805,3.805,3.65,3.76,4855,0
+MSC.US,D,20250313,000000,3.76,3.76,3.65,3.65,1007,0
+MSC.US,D,20250314,000000,3.79,4.04,3.75,3.75,4426,0
+MSC.US,D,20250317,000000,3.9532,3.9532,3.93,3.9532,570,0
+MSC.US,D,20250318,000000,4.03,4.03,3.95,3.9573,1018,0
+MSC.US,D,20250319,000000,3.96,4.14,3.96,3.96,1188,0
+MSC.US,D,20250321,000000,3.79,3.79,3.79,3.79,220,0
+MSC.US,D,20250324,000000,3.75,3.75,3.75,3.75,285,0
+MSC.US,D,20250325,000000,3.76,3.77,3.5,3.56,5178,0
+MSC.US,D,20250326,000000,3.73,3.76,3.48,3.76,5989,0
+MSC.US,D,20250328,000000,3.6002,3.85,3.6002,3.68,607,0
+MSC.US,D,20250331,000000,3.6,3.624,3.4401,3.624,7764,0
+MSC.US,D,20250402,000000,3.8806,3.8806,3.85,3.8806,536,0
+MSC.US,D,20250403,000000,3.875,3.875,3.875,3.875,512,0
+MSC.US,D,20250404,000000,3.76,3.88,3.7505,3.8,3968,0
+MSC.US,D,20250407,000000,3.701,3.73,2.9916,3.5134,41787,0
+MSC.US,D,20250408,000000,3.5,3.58,3.5,3.58,4048,0
+MSC.US,D,20250409,000000,3.5,3.5292,3.38,3.38,10431,0
+MSC.US,D,20250410,000000,3.33,3.56,3.2498,3.3596,6767,0
+MSC.US,D,20250411,000000,3.2272,3.2272,2.94,2.94,2910,0
+MSC.US,D,20250414,000000,3.1711,3.1711,2.95,3.06,858,0
+MSC.US,D,20250415,000000,2.98,3.22,2.98,3.22,1965,0
+MSC.US,D,20250416,000000,2.95,3.06,2.95,3.06,1189,0
+MSC.US,D,20250417,000000,3.175,3.27,2.97,2.97,1696,0
+MSC.US,D,20250421,000000,2.96,3.074,2.95,2.96,2981,0
+MSC.US,D,20250422,000000,2.99,3.1163,2.96,2.96,3399,0
+MSC.US,D,20250423,000000,3,3.07,3,3.0223,688,0
+MSC.US,D,20250424,000000,3.3133,3.3133,2.99,3.022,3592,0
+MSC.US,D,20250425,000000,2.91,3.079,2.91,3.079,2676,0
+MSC.US,D,20250428,000000,3.015,3.1499,2.88,2.88,2676,0
+MSC.US,D,20250429,000000,3.1077,3.109,2.88,2.9413,4303,0
+MSC.US,D,20250430,000000,2.94,3,2.94,2.94,653,0
+MSC.US,D,20250501,000000,2.945,2.945,2.945,2.945,1074,0
+MSC.US,D,20250502,000000,2.8755,2.9599,2.85,2.9599,4567,0
+MSC.US,D,20250505,000000,2.92,3,2.72,2.72,10494,0
+MSC.US,D,20250506,000000,2.73,2.73,2.55,2.5533,12518,0
+MSC.US,D,20250507,000000,2.6587,3,2.6587,3,1609,0
+MSC.US,D,20250508,000000,2.99,3.38,2.89,3.37,17653,0
+MSC.US,D,20250509,000000,3.3794,3.58,3.2,3.3617,4848,0
+MSC.US,D,20250512,000000,3.55,3.5501,3.38,3.44,12350,0
+MSC.US,D,20250513,000000,3.2069,3.35,3.2069,3.35,7217,0
+MSC.US,D,20250514,000000,3.1234,3.3,3.1234,3.14,10116,0
+MSC.US,D,20250515,000000,3.015,3.09,2.85,3.09,1369,0
+MSC.US,D,20250516,000000,3.2659,3.2659,3.137,3.17,1056,0
+MSC.US,D,20250519,000000,3,3.09,2.95,2.98,5824,0
+MSC.US,D,20250520,000000,3.08,3.08,2.92,2.92,2741,0
+MSC.US,D,20250521,000000,2.92,2.93,2.85,2.85,3372,0
+MSC.US,D,20250522,000000,3.035,3.035,2.87,2.89,8210,0
+MSC.US,D,20250523,000000,2.88,2.88,2.88,2.88,474,0
+MSC.US,D,20250527,000000,3.0371,3.04,2.83,2.88,1103,0
+MSC.US,D,20250528,000000,2.88,2.88,2.875,2.875,257,0
+MSC.US,D,20250529,000000,2.878,2.8996,2.87,2.8965,2044,0
+MSC.US,D,20250530,000000,2.88,2.88,2.855,2.855,1115,0
+MSC.US,D,20250602,000000,2.84,2.95,2.81,2.86,951,0
+MSC.US,D,20250603,000000,2.85,2.93,2.78,2.78,3019,0
+MSC.US,D,20250604,000000,2.78,2.78,2.74,2.74,835,0
+MSC.US,D,20250605,000000,2.76,2.76,2.75,2.75,705,0
+MSC.US,D,20250606,000000,2.76,2.77,2.76,2.77,411,0
+MSC.US,D,20250609,000000,2.76,2.96,2.76,2.78,872,0
+MSC.US,D,20250610,000000,2.795,3.0972,2.76,2.76,2408,0
+MSC.US,D,20250611,000000,2.8,2.8,2.8,2.8,506,0
+MSC.US,D,20250613,000000,3.1527,3.1527,2.76,2.76,1654,0
+MSC.US,D,20250616,000000,2.73,2.9,2.73,2.75,4802,0
+MSC.US,D,20250617,000000,2.73,2.9835,2.73,2.85,1623,0
+MSC.US,D,20250618,000000,2.82,2.92,2.81,2.81,1208,0
+MSC.US,D,20250620,000000,2.74,3.1,2.74,2.87,5257,0
+MSC.US,D,20250623,000000,3.0859,3.0859,2.68,2.9,2165,0
+MSC.US,D,20250624,000000,2.822,2.88,2.82,2.83,1375,0
+MSC.US,D,20250625,000000,2.82,3.15,2.82,3.0697,4787,0
+MSC.US,D,20250626,000000,2.92,3.33,2.92,3.3,8617,0
+MSC.US,D,20250627,000000,3.28,3.47,3.1196,3.1196,6527,0
+MSC.US,D,20250630,000000,3.17,3.26,3.0499,3.175,11174,0
+MSC.US,D,20250701,000000,3.17,4.5799,3.17,4.47,122720,0
+MSC.US,D,20250702,000000,4.28,4.66,4.205,4.4,24576,0
+MSC.US,D,20250703,000000,4.271,4.515,4.24,4.24,4292,0
+MSC.US,D,20250707,000000,4.482,4.67,4.0501,4.2,10826,0
+MSC.US,D,20250708,000000,4.51,4.51,4.2048,4.36,4237,0
+MSC.US,D,20250709,000000,4.55,4.6799,4.33,4.6081,7759,0
+MSC.US,D,20250710,000000,4.4561,4.68,4.44,4.68,6595,0
+MSC.US,D,20250711,000000,4.7268,4.84,4.57,4.84,5221,0
+MSC.US,D,20250714,000000,4.6,5.15,4.6,4.935,6212,0
+MSC.US,D,20250715,000000,4.99,4.99,4.8,4.8,1597,0
+MSC.US,D,20250717,000000,4.61,4.91,4.61,4.91,1885,0
+MSC.US,D,20250721,000000,4.6181,4.928,4.4443,4.928,2101,0
+MSC.US,D,20250722,000000,5,5,5,5,707,0
+MSC.US,D,20250724,000000,4.568,4.6,4.568,4.568,1307,0
+MSC.US,D,20250728,000000,4.7199,4.7199,4.632,4.632,837,0
+MSC.US,D,20250729,000000,4.4284,4.4284,4.4284,4.4284,153,0
+MSC.US,D,20250730,000000,4.1754,4.7865,4.1754,4.57,4705,0
+MSC.US,D,20250731,000000,4.61,4.61,4.29,4.58,1500,0
+MSC.US,D,20250801,000000,4.8,4.8,4.8,4.8,1557,0
+MSC.US,D,20250804,000000,3.94,4.7954,3.58,4.7649,4420,0
+MSC.US,D,20250806,000000,4.34,4.34,4.34,4.34,171,0
+MSC.US,D,20250807,000000,4.04,6.16,3.78,5.155,25891,0
+MSC.US,D,20250808,000000,4.95,5.3477,4.95,5.0933,1805,0
+MSC.US,D,20250811,000000,4.83,4.83,4.8,4.8,1209,0
+MSC.US,D,20250812,000000,4.7116,4.7116,4.61,4.65,1103,0
+MSC.US,D,20250813,000000,4.65,4.65,4.65,4.65,1630,0
+MSC.US,D,20250814,000000,4.955,5.04,4.48,4.65,8720,0
+MSC.US,D,20250815,000000,4.6074,4.61,4.6074,4.6074,2518,0
+MSC.US,D,20250818,000000,4.48,5.1,4.41,4.5119,11873,0
+MSC.US,D,20250819,000000,4.3066,4.42,4.3,4.3,1339,0
+MSC.US,D,20250820,000000,4.2427,5.43,4.2427,5.05,44131,0
+MSC.US,D,20250821,000000,5.065,5.23,4.4364,4.81,12510,0
+MSC.US,D,20250822,000000,4.8292,5.15,4.73,4.76,40481,0
+MSC.US,D,20250825,000000,4.62,4.98,4.62,4.76,40856,0
+MSC.US,D,20250826,000000,4.7945,4.9495,4.76,4.77,2085,0
+MSC.US,D,20250827,000000,4.99,4.99,4.78,4.78,712,0
+MSC.US,D,20250828,000000,4.79,4.95,4.79,4.79,959,0
+MSC.US,D,20250829,000000,4.82,4.82,4.82,4.82,1257,0
+MSC.US,D,20250902,000000,4.84,4.9984,4.84,4.92,10786,0
+MSC.US,D,20250903,000000,4.93,4.9459,4.66,4.66,13127,0
+MSC.US,D,20250904,000000,4.53,4.53,3.958,4.13,8518,0
+MSC.US,D,20250905,000000,3.9427,4.13,3.83,3.85,2356,0
+MSC.US,D,20250908,000000,3.85,3.86,3.375,3.53,13845,0
+MSC.US,D,20250909,000000,3.442,3.63,3.37,3.58,26896,0
+MSC.US,D,20250910,000000,3.46,3.72,3.38,3.45,5237,0
+MSC.US,D,20250911,000000,3.37,6.63,3.1,4.74,768708,0
+MSC.US,D,20250912,000000,4.19,4.5,3.89,4.41,39723,0
+MSC.US,D,20250915,000000,3.8955,4.1,3.85,3.96,10342,0
+MSC.US,D,20250916,000000,4.05,4.05,3.9,3.98,4572,0
+MSC.US,D,20250917,000000,3.78,4.16,3.64,4.12,30996,0
+MSC.US,D,20250918,000000,4.12,4.18,3.83,4.1069,5529,0
+MSC.US,D,20250919,000000,3.88,4.11,3.88,4.03,2370,0
+MSC.US,D,20250922,000000,4.03,4.16,3.91,4.06,3219,0
+MSC.US,D,20250923,000000,3.82,4.14,3.82,3.94,2244,0
+MSC.US,D,20250924,000000,3.85,3.9399,3.83,3.855,1896,0
+MSC.US,D,20250925,000000,3.8,3.8,3.7,3.7,2175,0
+MSC.US,D,20250926,000000,3.86,3.9824,3.7,3.98,3670,0
+MSC.US,D,20250929,000000,4.08,4.19,3.98,4.13,8237,0
+MSC.US,D,20250930,000000,4.055,4.055,3.9,3.9,4937,0
+MSC.US,D,20251001,000000,3.9233,4.055,3.9233,4.055,1434,0
+MSC.US,D,20251002,000000,3.91,3.93,3.91,3.93,714,0
+MSC.US,D,20251003,000000,4,4,3.74,3.85,11225,0
+MSC.US,D,20251006,000000,3.86,3.8661,3.8,3.8661,8571,0
+MSC.US,D,20251007,000000,4.2,4.228,3.9,3.9251,15804,0
+MSC.US,D,20251008,000000,4.0137,4.68,4,4.68,11605,0
+MSC.US,D,20251009,000000,4.45,4.91,4.29,4.3101,41525,0
+MSC.US,D,20251010,000000,4.31,4.5,4.305,4.35,15360,0
+MSC.US,D,20251013,000000,4.18,4.21,4,4.0105,6384,0
+MSC.US,D,20251014,000000,4.06,4.32,4,4.0229,4126,0
+MSC.US,D,20251015,000000,4.16,4.47,4,4.3692,3400,0
+MSC.US,D,20251016,000000,4.48,4.5,4.3,4.32,35036,0
+MSC.US,D,20251017,000000,4.5,4.5,4.5,4.5,796,0
+MSC.US,D,20251020,000000,4.3,4.425,4.3,4.425,1118,0
+MSC.US,D,20251021,000000,4.42,4.5,4.35,4.5,6775,0
+MSC.US,D,20251022,000000,4.49,4.69,4.31,4.31,32165,0
+MSC.US,D,20251024,000000,4.42,4.46,4.15,4.15,2974,0
+MSC.US,D,20251027,000000,3.88,4.36,3.88,4.36,6980,0
+MSC.US,D,20251028,000000,4.24,4.24,4.24,4.24,898,0
+MSC.US,D,20251030,000000,3.8916,4.61,3.57,4.01,15167,0
+MSC.US,D,20251031,000000,4.11,4.11,3.75,3.75,620,0
+MSC.US,D,20251103,000000,3.75,3.9899,3.7,3.9899,2948,0
+MSC.US,D,20251104,000000,3.98,4.02,3.78,3.78,1504,0
+MSC.US,D,20251105,000000,4.066,4.066,4.066,4.066,327,0
+MSC.US,D,20251107,000000,3.84,4,3.69,3.69,3897,0
+MSC.US,D,20251110,000000,3.7045,4.12,3.69,3.955,5601,0
+MSC.US,D,20251112,000000,4.04,4.04,3.73,3.73,941,0
+MSC.US,D,20251113,000000,4.06,4.06,3.78,3.885,1225,0
+MSC.US,D,20251114,000000,3.7,3.7,3.69,3.69,681,0
+MSC.US,D,20251117,000000,3.95,3.95,3.67,3.8134,3883,0
+MSC.US,D,20251118,000000,3.9102,3.9102,3.81,3.9102,1131,0
+MSC.US,D,20251119,000000,3.69,3.69,3.69,3.69,558,0
+MSC.US,D,20251120,000000,3.815,3.815,3.815,3.815,786,0
+MSC.US,D,20251124,000000,3.56,3.57,3.51,3.56,5862,0
+MSC.US,D,20251125,000000,3.56,3.56,3.4686,3.4686,940,0
+MSC.US,D,20251126,000000,3.47,3.5,3.28,3.28,6030,0
+MSC.US,D,20251128,000000,3.5,3.5,3.5,3.5,1065,0
+MSC.US,D,20251202,000000,3.5702,3.5702,3.5,3.55,2636,0
+MSC.US,D,20251203,000000,3.4,3.55,3.4,3.55,367,0
+MSC.US,D,20251204,000000,3.5388,3.5388,3.4834,3.4834,3369,0
+MSC.US,D,20251205,000000,3.3654,3.3654,3.36,3.36,1547,0
+MSC.US,D,20251208,000000,3.3928,3.43,3.36,3.43,6958,0
+MSC.US,D,20251211,000000,3.5,3.6,3.5,3.6,5137,0
+MSC.US,D,20251212,000000,3.37,3.5246,3.37,3.425,3414,0
+MSC.US,D,20251215,000000,3.475,3.475,3.47,3.47,687,0
+MSC.US,D,20251216,000000,3.45,3.4501,2.93,2.99,21923,0
+MSC.US,D,20251218,000000,3,3,3,3,7777,0
+MSC.US,D,20251219,000000,3.0101,3.0101,3,3.0101,7948,0
+MSC.US,D,20251222,000000,3.14,3.22,3.11,3.16,3609,0
+MSC.US,D,20251223,000000,2.95,3,2.95,2.95,2081,0
+MSC.US,D,20251224,000000,3.5,3.58,2.88,2.88,6235,0
+MSC.US,D,20251226,000000,3.4,3.4,2.8999,2.935,8053,0
+MSC.US,D,20251229,000000,3.2599,3.9,2.9,3.45,29379,0
+MSC.US,D,20251230,000000,3.69,3.9,3.36,3.85,11576,0
+MSC.US,D,20251231,000000,3.55,3.58,3.55,3.55,4153,0
+MSC.US,D,20260105,000000,3.495,3.495,3.49,3.495,1458,0
+MSC.US,D,20260106,000000,3.49,3.49,3.42,3.49,470,0
+MSC.US,D,20260107,000000,3.31,3.37,3.3,3.37,1780,0
+MSC.US,D,20260108,000000,3.48,3.48,3.48,3.48,290,0
+MSC.US,D,20260112,000000,3.63,3.66,3.52,3.52,790,0
+MSC.US,D,20260113,000000,3.3449,3.53,3.3,3.4001,1985,0
+MSC.US,D,20260114,000000,3.3,3.52,3.22,3.35,6064,0
+MSC.US,D,20260115,000000,3.575,3.575,3.2502,3.3,6069,0
+MSC.US,D,20260116,000000,3.1548,3.26,3.1548,3.1548,348,0
+MSC.US,D,20260120,000000,3.47,3.65,3.16,3.65,5192,0
+MSC.US,D,20260121,000000,3.67,3.82,3.53,3.53,1350,0
+MSC.US,D,20260122,000000,3.26,3.51,3.24,3.25,2282,0
+MSC.US,D,20260123,000000,3.24,3.24,3.24,3.24,4167,0
+MSC.US,D,20260126,000000,3.44,3.44,3.2473,3.2473,935,0
+MSC.US,D,20260127,000000,3.2391,3.2391,3.2391,3.2391,846,0
+MSC.US,D,20260128,000000,3.2299,3.2299,3.18,3.18,1538,0
+MSC.US,D,20260129,000000,3.1603,3.2,3.01,3.01,3690,0
+MSC.US,D,20260130,000000,3.2363,3.2363,3,3.04,1844,0
+MSC.US,D,20260203,000000,3.115,3.115,2.99,3.115,727,0
+MSC.US,D,20260205,000000,3.01,3.01,3.01,3.01,410,0
+MSC.US,D,20260206,000000,3.195,3.195,3.195,3.195,414,0
+MSC.US,D,20260213,000000,3,3.0112,3,3.0112,1631,0
diff --git a/daily/us/nyse stocks/2/msdl.us.txt b/daily/us/nyse stocks/2/msdl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..04eabbf1439f60fffa661209b85462810089f21d
--- /dev/null
+++ b/daily/us/nyse stocks/2/msdl.us.txt	
@@ -0,0 +1,519 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MSDL.US,D,20240125,000000,20.6,20.67,20.51,20.65,171376,0
+MSDL.US,D,20240126,000000,20.64,20.64,20.26,20.45,180241,0
+MSDL.US,D,20240129,000000,20.68,20.68,20.33,20.33,31644,0
+MSDL.US,D,20240130,000000,20.52,20.7,20.31,20.5,147606,0
+MSDL.US,D,20240131,000000,20.48,20.5,20.25,20.47,121783,0
+MSDL.US,D,20240201,000000,20.31,20.4,20.25,20.28,43895,0
+MSDL.US,D,20240202,000000,20.3136,20.65,20.18,20.48,50329,0
+MSDL.US,D,20240205,000000,20.62,20.67,20.22,20.32,235730,0
+MSDL.US,D,20240206,000000,20.29,20.59,20.21,20.35,110597,0
+MSDL.US,D,20240207,000000,20.31,20.46,20.24,20.33,31713,0
+MSDL.US,D,20240208,000000,20.35,20.43,20.28,20.28,42255,0
+MSDL.US,D,20240209,000000,20.24,20.58,20.24,20.57,72414,0
+MSDL.US,D,20240212,000000,20.78,20.78,20.44,20.6,96166,0
+MSDL.US,D,20240213,000000,20.65,20.65,20.38,20.58,90236,0
+MSDL.US,D,20240214,000000,20.82,20.82,20.42,20.6,129025,0
+MSDL.US,D,20240215,000000,20.72,20.72,20.55,20.55,67628,0
+MSDL.US,D,20240216,000000,20.44,20.6,20.42,20.45,234281,0
+MSDL.US,D,20240220,000000,20.45,20.59,20.32,20.36,146638,0
+MSDL.US,D,20240221,000000,20.23,20.48,20.23,20.41,176434,0
+MSDL.US,D,20240222,000000,20.44,20.6,20.3862,20.5,136957,0
+MSDL.US,D,20240223,000000,20.6,20.6,20.18,20.2,60229,0
+MSDL.US,D,20240226,000000,20.36,20.4,19.81,19.81,84686,0
+MSDL.US,D,20240227,000000,20.05,20.23,19.48,19.7,42853,0
+MSDL.US,D,20240228,000000,19.83,19.8932,19.57,19.65,45168,0
+MSDL.US,D,20240229,000000,19.56,19.85,19.05,19.63,70541,0
+MSDL.US,D,20240301,000000,20.18,20.18,19.63,19.79,42809,0
+MSDL.US,D,20240304,000000,20.04,20.4,20.01,20.01,61701,0
+MSDL.US,D,20240305,000000,20.02,20.25,19.8,19.87,37648,0
+MSDL.US,D,20240306,000000,19.89,20.02,19.8,19.89,21893,0
+MSDL.US,D,20240307,000000,19.93,20.4096,19.91,20.36,72837,0
+MSDL.US,D,20240308,000000,20.49,20.49,19.93,20,36165,0
+MSDL.US,D,20240311,000000,20.5,20.69,20.05,20.6,574201,0
+MSDL.US,D,20240312,000000,20.6,20.6,20.41,20.46,139837,0
+MSDL.US,D,20240313,000000,20.72,20.72,20.4,20.58,377512,0
+MSDL.US,D,20240314,000000,20.55,20.7,20.55,20.67,132646,0
+MSDL.US,D,20240315,000000,20.5,22.12,20.45,22.12,2319117,0
+MSDL.US,D,20240318,000000,21.4,22.14,21.07,21.85,195211,0
+MSDL.US,D,20240319,000000,21.85,21.95,21.42,21.76,143499,0
+MSDL.US,D,20240320,000000,21.83,22.25,21.61,22.16,203693,0
+MSDL.US,D,20240321,000000,22.01,22.97,21.24,21.24,345722,0
+MSDL.US,D,20240322,000000,21.37,22.55,20.935,22.43,203390,0
+MSDL.US,D,20240325,000000,22.25,22.31,21.75,21.81,97225,0
+MSDL.US,D,20240326,000000,21.925,22.68,21.76,22.53,150153,0
+MSDL.US,D,20240327,000000,22.55,22.55,21.755,22.22,117043,0
+MSDL.US,D,20240328,000000,22.23,22.35,21.55,21.55,166804,0
+MSDL.US,D,20240401,000000,21.6,21.835,21.36,21.56,81354,0
+MSDL.US,D,20240402,000000,21.49,21.63,21.05,21.29,144317,0
+MSDL.US,D,20240403,000000,21.43,21.69,21.05,21.34,92805,0
+MSDL.US,D,20240404,000000,21.35,21.93,21.14,21.19,68769,0
+MSDL.US,D,20240405,000000,21.36,21.44,21.1,21.17,37620,0
+MSDL.US,D,20240408,000000,21.35,21.3994,20.92,20.97,38028,0
+MSDL.US,D,20240409,000000,20.92,21.59,20.7,21.58,73419,0
+MSDL.US,D,20240410,000000,22.2,22.2,20.93,21.74,88366,0
+MSDL.US,D,20240411,000000,21.45,22.13,20.9,21.09,121644,0
+MSDL.US,D,20240412,000000,21.48,21.48,20.9,21.09,24942,0
+MSDL.US,D,20240415,000000,21.27,21.27,20.68,20.87,42190,0
+MSDL.US,D,20240416,000000,20.97,21.34,20.75,21.34,65355,0
+MSDL.US,D,20240417,000000,21.59,21.59,21.06,21.21,27012,0
+MSDL.US,D,20240418,000000,21.15,21.34,21.15,21.26,23482,0
+MSDL.US,D,20240419,000000,21.35,21.52,21.16,21.2,28947,0
+MSDL.US,D,20240422,000000,21.08,21.73,20.95,21.18,34576,0
+MSDL.US,D,20240423,000000,21.44,21.99,21.0801,21.76,47505,0
+MSDL.US,D,20240424,000000,21.89,21.89,21.1572,21.64,38559,0
+MSDL.US,D,20240425,000000,21.39,21.83,21.11,21.55,33876,0
+MSDL.US,D,20240426,000000,22,22,21.36,21.47,39665,0
+MSDL.US,D,20240429,000000,21.54,22.13,21.2,21.9,55650,0
+MSDL.US,D,20240430,000000,22.36,22.36,21.31,21.5,50653,0
+MSDL.US,D,20240501,000000,21.33,21.92,21.295,21.63,28128,0
+MSDL.US,D,20240502,000000,21.85,21.85,21.23,21.43,35884,0
+MSDL.US,D,20240503,000000,21.35,22.19,21.35,21.7,33878,0
+MSDL.US,D,20240506,000000,22,22.88,21.88,22.83,100992,0
+MSDL.US,D,20240507,000000,22.75,22.94,22.29,22.29,75737,0
+MSDL.US,D,20240508,000000,22.35,22.9543,22.35,22.93,58396,0
+MSDL.US,D,20240509,000000,22.72,23.33,22.695,23.32,66257,0
+MSDL.US,D,20240510,000000,23.02,23.03,22.25,22.26,49881,0
+MSDL.US,D,20240513,000000,22.25,22.41,21.83,22.33,36877,0
+MSDL.US,D,20240514,000000,22.31,22.75,22.225,22.4,72898,0
+MSDL.US,D,20240515,000000,22.43,22.43,22.02,22.24,36482,0
+MSDL.US,D,20240516,000000,22.28,22.83,22.03,22.8,43480,0
+MSDL.US,D,20240517,000000,22.03,23.45,22.01,23.05,64605,0
+MSDL.US,D,20240520,000000,23.05,23.05,22.57,22.99,42983,0
+MSDL.US,D,20240521,000000,22.79,23.13,22.73,22.8,16882,0
+MSDL.US,D,20240522,000000,22.79,22.79,22.1,22.19,31661,0
+MSDL.US,D,20240523,000000,22.2,22.85,21.91,22.23,36126,0
+MSDL.US,D,20240524,000000,22.02,22.275,21.83,21.89,41939,0
+MSDL.US,D,20240528,000000,22.05,22.51,21.89,22.49,65837,0
+MSDL.US,D,20240529,000000,22.3152,23.05,22.225,23,32148,0
+MSDL.US,D,20240530,000000,23.05,23.22,22.99,23.11,26807,0
+MSDL.US,D,20240531,000000,23.08,23.18,22.935,23.15,22838,0
+MSDL.US,D,20240603,000000,23.2,23.43,23.0889,23.16,29223,0
+MSDL.US,D,20240604,000000,23.4,23.4,23.16,23.32,23886,0
+MSDL.US,D,20240605,000000,23.13,23.4,23.05,23.18,37158,0
+MSDL.US,D,20240606,000000,23.175,23.28,22.75,23.1,20331,0
+MSDL.US,D,20240607,000000,23.1,23.33,22.82,23.29,35428,0
+MSDL.US,D,20240610,000000,23.4,23.4,22.57,22.61,29654,0
+MSDL.US,D,20240611,000000,22.87,23.12,22.6207,23.12,29643,0
+MSDL.US,D,20240612,000000,23.25,23.4,22.86,23,28697,0
+MSDL.US,D,20240613,000000,23,23,22.659,22.8,26228,0
+MSDL.US,D,20240614,000000,22.63,22.98,22.63,22.77,10026,0
+MSDL.US,D,20240617,000000,22.75,23.28,22.17,22.4,30919,0
+MSDL.US,D,20240618,000000,22.27,22.86,22.27,22.67,18654,0
+MSDL.US,D,20240620,000000,22.63,23.01,22.63,22.89,8534,0
+MSDL.US,D,20240621,000000,22.73,24.18,22.57,24.13,184835,0
+MSDL.US,D,20240624,000000,23.77,23.815,22.67,23.01,40724,0
+MSDL.US,D,20240625,000000,23.21,23.72,23.1908,23.57,14650,0
+MSDL.US,D,20240626,000000,23.55,23.95,23.53,23.56,27539,0
+MSDL.US,D,20240627,000000,23.67,23.83,23.55,23.55,18284,0
+MSDL.US,D,20240628,000000,23.25,23.34,21.75,21.85,194181,0
+MSDL.US,D,20240701,000000,21.97,22.3,21.73,21.73,58920,0
+MSDL.US,D,20240702,000000,21.75,22.36,21.75,21.84,52177,0
+MSDL.US,D,20240703,000000,21.85,22.64,21.85,22.62,8987,0
+MSDL.US,D,20240705,000000,22.62,23.15,22.62,23.07,30380,0
+MSDL.US,D,20240708,000000,23,23.2499,22.85,23.21,46549,0
+MSDL.US,D,20240709,000000,23.68,23.68,23.13,23.43,56793,0
+MSDL.US,D,20240710,000000,23.37,23.4899,23.2,23.4,16912,0
+MSDL.US,D,20240711,000000,23.4,23.45,23.12,23.44,11977,0
+MSDL.US,D,20240712,000000,23.49,23.63,23.11,23.47,22261,0
+MSDL.US,D,20240715,000000,23.6,23.62,23.04,23.12,24133,0
+MSDL.US,D,20240716,000000,23.44,23.44,23.125,23.27,31158,0
+MSDL.US,D,20240717,000000,23.5435,23.5435,22.9064,23.25,13959,0
+MSDL.US,D,20240718,000000,23.11,23.21,22.925,23.1,8456,0
+MSDL.US,D,20240719,000000,22.87,22.87,22.37,22.5,42107,0
+MSDL.US,D,20240722,000000,22.38,22.4499,20.91,21.13,311015,0
+MSDL.US,D,20240723,000000,20.86,21.06,20.06,20.42,682535,0
+MSDL.US,D,20240724,000000,20.08,20.4386,19.95,19.98,313752,0
+MSDL.US,D,20240725,000000,20.09,20.4,19.28,19.52,820069,0
+MSDL.US,D,20240726,000000,19.7,19.9894,19.48,19.8,464675,0
+MSDL.US,D,20240729,000000,19.85,20.295,19.71,20.2,447487,0
+MSDL.US,D,20240730,000000,20.3,20.64,20.3,20.59,456882,0
+MSDL.US,D,20240731,000000,20.5,21.31,20.31,20.4,878298,0
+MSDL.US,D,20240801,000000,20.42,20.53,20.15,20.39,359556,0
+MSDL.US,D,20240802,000000,20.2,20.4,20.01,20.15,175678,0
+MSDL.US,D,20240805,000000,19.75,20.17,19.6,19.68,300856,0
+MSDL.US,D,20240806,000000,19.76,20.3439,19.55,19.75,241165,0
+MSDL.US,D,20240807,000000,19.97,20.11,19.28,19.33,252404,0
+MSDL.US,D,20240808,000000,19.34,19.74,19.28,19.37,197100,0
+MSDL.US,D,20240809,000000,19.89,20.23,19.71,19.79,245136,0
+MSDL.US,D,20240812,000000,19.64,20.07,19.64,19.82,224000,0
+MSDL.US,D,20240813,000000,19.97,20.045,19.35,19.57,352918,0
+MSDL.US,D,20240814,000000,19.5,20,19.5,19.91,189408,0
+MSDL.US,D,20240815,000000,19.88,20,19.78,19.87,125081,0
+MSDL.US,D,20240816,000000,19.94,20.327,19.85,20.11,267922,0
+MSDL.US,D,20240819,000000,20.5,20.585,20.05,20.26,206471,0
+MSDL.US,D,20240820,000000,20.21,20.42,20,20.26,142350,0
+MSDL.US,D,20240821,000000,20.37,20.4055,20.04,20.25,95750,0
+MSDL.US,D,20240822,000000,20.27,20.4287,20.15,20.32,176773,0
+MSDL.US,D,20240823,000000,20.33,20.77,20.21,20.7,273324,0
+MSDL.US,D,20240826,000000,20.7,20.94,20.45,20.59,202563,0
+MSDL.US,D,20240827,000000,20.5,20.882,20.5,20.64,98973,0
+MSDL.US,D,20240828,000000,20.54,20.64,20.21,20.36,125273,0
+MSDL.US,D,20240829,000000,20.29,20.7,20.26,20.67,206959,0
+MSDL.US,D,20240830,000000,20.67,20.85,20.44,20.66,230193,0
+MSDL.US,D,20240903,000000,20.51,20.605,20.06,20.16,110070,0
+MSDL.US,D,20240904,000000,20.09,20.26,20.03,20.21,104832,0
+MSDL.US,D,20240905,000000,20.33,20.36,20.01,20.09,148832,0
+MSDL.US,D,20240906,000000,20.1,20.17,19.94,20.05,112622,0
+MSDL.US,D,20240909,000000,20.07,20.2,19.69,19.73,331296,0
+MSDL.US,D,20240910,000000,19.74,19.98,19.73,19.86,125043,0
+MSDL.US,D,20240911,000000,19.76,20.07,19.7457,20.02,114345,0
+MSDL.US,D,20240912,000000,19.99,20.19,19.99,20.16,114140,0
+MSDL.US,D,20240913,000000,20.25,20.25,20.07,20.11,101889,0
+MSDL.US,D,20240916,000000,19.93,20.25,19.93,20.13,129389,0
+MSDL.US,D,20240917,000000,20.05,20.22,19.89,19.94,164875,0
+MSDL.US,D,20240918,000000,20.07,20.25,19.9,20.17,179686,0
+MSDL.US,D,20240919,000000,20.25,20.25,19.95,20.12,120698,0
+MSDL.US,D,20240920,000000,20.07,20.255,20.02,20.16,182681,0
+MSDL.US,D,20240923,000000,20,20.2116,19.98,20.14,217849,0
+MSDL.US,D,20240924,000000,20.14,20.22,20.02,20.04,126259,0
+MSDL.US,D,20240925,000000,19.95,20.05,19.86,19.92,144220,0
+MSDL.US,D,20240926,000000,20.08,20.15,19.83,19.88,131054,0
+MSDL.US,D,20240927,000000,19.84,20.07,19.84,20.02,131720,0
+MSDL.US,D,20240930,000000,19.91,19.97,19.69,19.78,254440,0
+MSDL.US,D,20241001,000000,19.87,19.9399,19.72,19.87,140732,0
+MSDL.US,D,20241002,000000,19.87,20.17,19.85,20.14,130020,0
+MSDL.US,D,20241003,000000,20.04,20.16,19.88,20.09,111638,0
+MSDL.US,D,20241004,000000,20.08,20.2,20.08,20.18,88450,0
+MSDL.US,D,20241007,000000,20.2,20.2,19.99,20,92808,0
+MSDL.US,D,20241008,000000,19.96,20.08,19.81,19.92,150823,0
+MSDL.US,D,20241009,000000,19.83,20.06,19.81,19.84,121299,0
+MSDL.US,D,20241010,000000,19.76,20.15,19.76,20.13,131696,0
+MSDL.US,D,20241011,000000,20.16,20.2,19.75,20.09,523686,0
+MSDL.US,D,20241014,000000,20.08,20.25,19.96,20.14,168454,0
+MSDL.US,D,20241015,000000,20.2,20.2,19.98,20.02,101837,0
+MSDL.US,D,20241016,000000,20.08,20.25,19.98,20.1,156327,0
+MSDL.US,D,20241017,000000,20.1,20.2,19.93,20.2,217638,0
+MSDL.US,D,20241018,000000,20.2,20.29,20.01,20.02,203325,0
+MSDL.US,D,20241021,000000,20.02,20.08,19.58,20.05,862956,0
+MSDL.US,D,20241022,000000,20.05,20.14,19.6,19.66,722703,0
+MSDL.US,D,20241023,000000,19.69,19.8355,19.51,19.56,475099,0
+MSDL.US,D,20241024,000000,19.58,19.72,19.48,19.62,704252,0
+MSDL.US,D,20241025,000000,19.54,19.81,19.53,19.81,545223,0
+MSDL.US,D,20241028,000000,19.89,20.385,19.86,20.25,2055083,0
+MSDL.US,D,20241029,000000,20.25,20.33,19.91,19.95,659085,0
+MSDL.US,D,20241030,000000,19.96,20.15,19.83,19.89,679966,0
+MSDL.US,D,20241031,000000,19.95,19.95,19.8,19.88,497099,0
+MSDL.US,D,20241101,000000,20,20.14,19.91,20.02,373043,0
+MSDL.US,D,20241104,000000,19.64,20.14,19.62,19.64,447034,0
+MSDL.US,D,20241105,000000,19.75,19.8,19.52,19.63,424845,0
+MSDL.US,D,20241106,000000,19.87,19.92,19.67,19.84,446160,0
+MSDL.US,D,20241107,000000,19.85,20.24,19.82,20.22,618490,0
+MSDL.US,D,20241108,000000,20.11,20.3,19.8177,20.24,571772,0
+MSDL.US,D,20241111,000000,20.29,20.5,20.1,20.11,575399,0
+MSDL.US,D,20241112,000000,20.3,20.49,19.88,19.96,464279,0
+MSDL.US,D,20241113,000000,20.1,20.434,20.03,20.29,777727,0
+MSDL.US,D,20241114,000000,20.29,20.3694,20.145,20.21,415400,0
+MSDL.US,D,20241115,000000,20.19,20.445,20.12,20.33,631773,0
+MSDL.US,D,20241118,000000,20.37,20.64,20.3,20.55,533287,0
+MSDL.US,D,20241119,000000,20.5,20.61,20.22,20.57,314959,0
+MSDL.US,D,20241120,000000,20.63,20.65,20.18,20.48,1186522,0
+MSDL.US,D,20241121,000000,20.5,20.65,20.42,20.63,360848,0
+MSDL.US,D,20241122,000000,20.65,20.67,20.35,20.43,406455,0
+MSDL.US,D,20241125,000000,20.52,20.93,20.52,20.8,911807,0
+MSDL.US,D,20241126,000000,20.85,20.9299,20.69,20.74,535249,0
+MSDL.US,D,20241127,000000,20.78,20.9,20.63,20.84,440966,0
+MSDL.US,D,20241129,000000,20.9775,21.42,20.9517,21.34,376917,0
+MSDL.US,D,20241202,000000,21.415,21.72,21.24,21.27,470116,0
+MSDL.US,D,20241203,000000,21.37,21.37,21.02,21.08,283095,0
+MSDL.US,D,20241204,000000,21.33,21.385,21.1012,21.33,415500,0
+MSDL.US,D,20241205,000000,21.39,21.4,20.98,21.01,422242,0
+MSDL.US,D,20241206,000000,21.01,21.18,20.95,21.13,250530,0
+MSDL.US,D,20241209,000000,21.22,21.23,20.95,20.97,282510,0
+MSDL.US,D,20241210,000000,20.94,21.15,20.88,21.06,303611,0
+MSDL.US,D,20241211,000000,21.2,21.43,21.02,21.39,451596,0
+MSDL.US,D,20241212,000000,21.43,21.57,21.22,21.3,415288,0
+MSDL.US,D,20241213,000000,21.3,21.31,21.06,21.18,269817,0
+MSDL.US,D,20241216,000000,21.21,21.35,21.03,21.24,396266,0
+MSDL.US,D,20241217,000000,21.24,21.49,21.2,21.38,308569,0
+MSDL.US,D,20241218,000000,21.38,21.62,20.8,20.85,397403,0
+MSDL.US,D,20241219,000000,21.48,21.48,20.61,20.64,554325,0
+MSDL.US,D,20241220,000000,20.62,21.07,20.61,20.84,474301,0
+MSDL.US,D,20241223,000000,20.98,21,20.62,20.76,225487,0
+MSDL.US,D,20241224,000000,20.74,21.07,20.65,21.01,161283,0
+MSDL.US,D,20241226,000000,20.9453,21.29,20.9453,21.18,323038,0
+MSDL.US,D,20241227,000000,21.022,21.35,21.022,21.35,315122,0
+MSDL.US,D,20241230,000000,21.3,21.43,21.12,21.33,278998,0
+MSDL.US,D,20241231,000000,20.865,20.9506,20.6,20.66,364466,0
+MSDL.US,D,20250102,000000,20.9235,21.17,20.77,20.91,384063,0
+MSDL.US,D,20250103,000000,20.95,20.99,20.78,20.82,355386,0
+MSDL.US,D,20250106,000000,20.79,20.9199,20.47,20.5,347111,0
+MSDL.US,D,20250107,000000,20.59,20.76,20.33,20.71,316510,0
+MSDL.US,D,20250108,000000,20.71,20.76,20.46,20.53,177707,0
+MSDL.US,D,20250110,000000,20.4,20.58,20.23,20.52,679748,0
+MSDL.US,D,20250113,000000,20.5,20.93,20.4,20.93,448234,0
+MSDL.US,D,20250114,000000,20.93,21.07,20.7601,21.02,345569,0
+MSDL.US,D,20250115,000000,21.095,21.18,20.88,21.05,336587,0
+MSDL.US,D,20250116,000000,21,21.2852,20.88,21.25,319377,0
+MSDL.US,D,20250117,000000,21.31,21.5783,21.23,21.43,278430,0
+MSDL.US,D,20250121,000000,21.49,21.685,21.43,21.61,376357,0
+MSDL.US,D,20250122,000000,21.525,21.525,20.9,21.17,1005119,0
+MSDL.US,D,20250123,000000,21.05,21.1,20.65,20.8,1443916,0
+MSDL.US,D,20250124,000000,20.76,21,20.64,20.79,1111086,0
+MSDL.US,D,20250127,000000,20.74,21.05,20.55,21.03,1629934,0
+MSDL.US,D,20250128,000000,21,21.75,20.89,21.08,1356402,0
+MSDL.US,D,20250129,000000,21.08,21.2,20.8,20.88,894680,0
+MSDL.US,D,20250130,000000,21.07,21.16,20.81,21.05,825944,0
+MSDL.US,D,20250131,000000,21,21.18,20.86,21.01,595103,0
+MSDL.US,D,20250203,000000,20.7494,21.055,20.7494,20.99,434584,0
+MSDL.US,D,20250204,000000,21.11,21.11,20.64,20.74,653093,0
+MSDL.US,D,20250205,000000,20.73,20.82,20.62,20.82,468189,0
+MSDL.US,D,20250206,000000,20.8,20.88,20.7,20.76,525118,0
+MSDL.US,D,20250207,000000,20.78,20.8544,20.58,20.66,757521,0
+MSDL.US,D,20250210,000000,20.7267,20.7267,20.4,20.58,686945,0
+MSDL.US,D,20250211,000000,20.5011,20.72,20.48,20.59,634894,0
+MSDL.US,D,20250212,000000,20.51,20.56,20.39,20.47,532769,0
+MSDL.US,D,20250213,000000,20.5494,20.66,20.465,20.66,592043,0
+MSDL.US,D,20250214,000000,20.67,20.89,20.62,20.89,445848,0
+MSDL.US,D,20250218,000000,20.9,20.96,20.74,20.96,439978,0
+MSDL.US,D,20250219,000000,20.8111,21,20.8111,20.98,400098,0
+MSDL.US,D,20250220,000000,20.98,21,20.7,20.83,537093,0
+MSDL.US,D,20250221,000000,20.8938,20.91,20.56,20.7,756235,0
+MSDL.US,D,20250224,000000,20.73,20.76,20.5,20.6,800703,0
+MSDL.US,D,20250225,000000,20.63,21,20.54,20.96,1363302,0
+MSDL.US,D,20250226,000000,20.95,21,20.7,20.75,846813,0
+MSDL.US,D,20250227,000000,20.722,20.85,20.61,20.7,549403,0
+MSDL.US,D,20250228,000000,20.48,20.64,20.13,20.24,1569351,0
+MSDL.US,D,20250303,000000,20.45,20.58,20.2873,20.41,1063603,0
+MSDL.US,D,20250304,000000,20.3,20.3055,20.01,20.06,759706,0
+MSDL.US,D,20250305,000000,20.225,20.225,19.95,20.13,710857,0
+MSDL.US,D,20250306,000000,20.13,20.16,19.95,19.98,589413,0
+MSDL.US,D,20250307,000000,20.105,20.319,20.01,20.24,635022,0
+MSDL.US,D,20250310,000000,20.16,20.33,20.055,20.15,597986,0
+MSDL.US,D,20250311,000000,20.21,20.31,19.96,20.08,693504,0
+MSDL.US,D,20250312,000000,20.27,20.3,20.056,20.11,564009,0
+MSDL.US,D,20250313,000000,20.16,20.16,19.87,19.91,767243,0
+MSDL.US,D,20250314,000000,20.1,20.26,20,20.13,663391,0
+MSDL.US,D,20250317,000000,20.26,20.525,20.21,20.51,553602,0
+MSDL.US,D,20250318,000000,20.58,20.65,20.4,20.63,447546,0
+MSDL.US,D,20250319,000000,20.64,20.73,20.485,20.57,557685,0
+MSDL.US,D,20250320,000000,20.6,20.64,20.45,20.55,726602,0
+MSDL.US,D,20250321,000000,20.5638,20.8,20.52,20.73,609658,0
+MSDL.US,D,20250324,000000,20.74,20.78,20.6,20.64,501317,0
+MSDL.US,D,20250325,000000,20.75,20.75,20.62,20.72,357388,0
+MSDL.US,D,20250326,000000,20.675,20.705,20.5,20.65,426480,0
+MSDL.US,D,20250327,000000,20.65,20.89,20.63,20.87,615721,0
+MSDL.US,D,20250328,000000,20.85,20.9,20.55,20.67,579180,0
+MSDL.US,D,20250331,000000,20.11,20.16,19.85,19.96,1051485,0
+MSDL.US,D,20250401,000000,19.959,20.425,19.95,20.38,517694,0
+MSDL.US,D,20250402,000000,20.38,20.38,20.17,20.28,476748,0
+MSDL.US,D,20250403,000000,19.925,20.45,19.89,20.08,614714,0
+MSDL.US,D,20250404,000000,20.01,20.01,18.63,18.76,1549052,0
+MSDL.US,D,20250407,000000,18.25,18.9699,17.95,18.36,1160316,0
+MSDL.US,D,20250408,000000,18.86,18.9151,17.68,17.79,1072854,0
+MSDL.US,D,20250409,000000,17.89,18.98,17.5901,18.73,1137668,0
+MSDL.US,D,20250410,000000,18.4,18.84,17.87,18.13,752298,0
+MSDL.US,D,20250411,000000,18.3,18.56,18.105,18.5,562626,0
+MSDL.US,D,20250414,000000,18.83,19.27,18.8,19.12,568322,0
+MSDL.US,D,20250415,000000,19.205,19.43,19.04,19.15,465199,0
+MSDL.US,D,20250416,000000,19.23,19.3754,19.02,19.09,362069,0
+MSDL.US,D,20250417,000000,19.05,19.34,19.05,19.33,374731,0
+MSDL.US,D,20250421,000000,19.22,19.23,18.9,19.1,339880,0
+MSDL.US,D,20250422,000000,19.23,19.5707,19.16,19.48,249257,0
+MSDL.US,D,20250423,000000,19.94,19.97,19.24,19.3,403171,0
+MSDL.US,D,20250424,000000,19.3,19.48,19.25,19.38,285458,0
+MSDL.US,D,20250425,000000,19.27,19.49,19.21,19.32,269290,0
+MSDL.US,D,20250428,000000,19.38,19.46,19.17,19.31,786229,0
+MSDL.US,D,20250429,000000,19.26,19.5,19.235,19.49,348074,0
+MSDL.US,D,20250430,000000,19.5,19.56,19.2,19.48,634066,0
+MSDL.US,D,20250501,000000,19.5,19.66,19.21,19.24,370395,0
+MSDL.US,D,20250502,000000,19.4,19.63,19.28,19.41,418133,0
+MSDL.US,D,20250505,000000,19.39,19.5,19.17,19.22,261180,0
+MSDL.US,D,20250506,000000,19.15,19.35,19.12,19.22,262373,0
+MSDL.US,D,20250507,000000,19.215,19.31,19.02,19.04,371762,0
+MSDL.US,D,20250508,000000,19.22,19.4299,19.115,19.26,367062,0
+MSDL.US,D,20250509,000000,19.0365,19.1092,18.52,18.6,1001971,0
+MSDL.US,D,20250512,000000,19.0884,19.85,19,19.64,868357,0
+MSDL.US,D,20250513,000000,19.43,19.74,19.36,19.6,533388,0
+MSDL.US,D,20250514,000000,19.75,19.75,19.53,19.63,332140,0
+MSDL.US,D,20250515,000000,19.64,19.9,19.63,19.85,390869,0
+MSDL.US,D,20250516,000000,19.86,19.99,19.75,19.85,223825,0
+MSDL.US,D,20250519,000000,19.7,20,19.65,20,354488,0
+MSDL.US,D,20250520,000000,19.97,19.9812,19.8,19.86,316448,0
+MSDL.US,D,20250521,000000,19.88,19.88,19.3,19.38,385347,0
+MSDL.US,D,20250522,000000,19.5,19.565,19.28,19.3,323269,0
+MSDL.US,D,20250523,000000,19.315,19.52,19.18,19.48,247745,0
+MSDL.US,D,20250527,000000,19.5,19.7,19.46,19.68,208147,0
+MSDL.US,D,20250528,000000,19.7,19.83,19.66,19.73,211021,0
+MSDL.US,D,20250529,000000,19.73,19.82,19.52,19.69,286021,0
+MSDL.US,D,20250530,000000,19.7,19.94,19.6608,19.75,258799,0
+MSDL.US,D,20250602,000000,19.7,19.7,19.48,19.51,301430,0
+MSDL.US,D,20250603,000000,19.51,19.64,19.3393,19.63,289755,0
+MSDL.US,D,20250604,000000,19.73,19.73,19.4153,19.49,348707,0
+MSDL.US,D,20250605,000000,19.48,19.52,19.31,19.43,292976,0
+MSDL.US,D,20250606,000000,19.515,19.68,19.44,19.46,829386,0
+MSDL.US,D,20250609,000000,19.46,19.73,19.46,19.64,281215,0
+MSDL.US,D,20250610,000000,19.5,19.6887,19.45,19.53,364469,0
+MSDL.US,D,20250611,000000,19.56,19.62,19.32,19.39,416866,0
+MSDL.US,D,20250612,000000,19.35,19.5,19.33,19.48,293716,0
+MSDL.US,D,20250613,000000,19.37,19.46,19.29,19.45,317201,0
+MSDL.US,D,20250616,000000,19.41,19.55,19.1603,19.26,490849,0
+MSDL.US,D,20250617,000000,19.25,19.39,19.13,19.29,470023,0
+MSDL.US,D,20250618,000000,19.33,19.4973,19.32,19.4,320303,0
+MSDL.US,D,20250620,000000,19.4,19.51,19.26,19.34,558314,0
+MSDL.US,D,20250623,000000,19.285,19.32,18.845,18.96,988560,0
+MSDL.US,D,20250624,000000,19.05,19.35,19.0232,19.12,453548,0
+MSDL.US,D,20250625,000000,19.195,19.2899,19.0501,19.11,342494,0
+MSDL.US,D,20250626,000000,19.19,19.375,19.14,19.28,315057,0
+MSDL.US,D,20250627,000000,19.32,19.4299,19.12,19.22,343572,0
+MSDL.US,D,20250630,000000,18.968,18.97,18.64,18.72,525354,0
+MSDL.US,D,20250701,000000,18.75,18.945,18.685,18.88,383659,0
+MSDL.US,D,20250702,000000,18.94,19.15,18.855,19.15,361883,0
+MSDL.US,D,20250703,000000,19.085,19.22,19.01,19.17,300313,0
+MSDL.US,D,20250707,000000,19.1,19.1515,18.86,18.93,466851,0
+MSDL.US,D,20250708,000000,18.9,19.19,18.86,19.07,420418,0
+MSDL.US,D,20250709,000000,19.15,19.15,18.842,19.1,470089,0
+MSDL.US,D,20250710,000000,19.11,19.24,19.04,19.19,381605,0
+MSDL.US,D,20250711,000000,19.125,19.32,19.1,19.25,259851,0
+MSDL.US,D,20250714,000000,19.25,19.49,19.25,19.48,294953,0
+MSDL.US,D,20250715,000000,19.49,19.5,19.31,19.36,237107,0
+MSDL.US,D,20250716,000000,19.37,19.45,19.18,19.44,251646,0
+MSDL.US,D,20250717,000000,19.435,19.64,19.3505,19.59,435170,0
+MSDL.US,D,20250718,000000,19.63,19.8,19.561,19.7,427488,0
+MSDL.US,D,20250721,000000,19.8,19.81,19.4093,19.6,440672,0
+MSDL.US,D,20250722,000000,19.55,19.84,19.55,19.79,779583,0
+MSDL.US,D,20250723,000000,19.79,19.94,19.62,19.62,410442,0
+MSDL.US,D,20250724,000000,19.7,19.73,19.505,19.61,430778,0
+MSDL.US,D,20250725,000000,19.41,19.65,19.26,19.3,611825,0
+MSDL.US,D,20250728,000000,19.38,19.43,19.09,19.16,819750,0
+MSDL.US,D,20250729,000000,19.12,19.28,19.12,19.18,463407,0
+MSDL.US,D,20250730,000000,19.05,19.14,18.7,18.8,697714,0
+MSDL.US,D,20250731,000000,18.81,19.04,18.67,18.7,555931,0
+MSDL.US,D,20250801,000000,18.71,18.71,18.4,18.55,670687,0
+MSDL.US,D,20250804,000000,18.5,18.62,18.35,18.51,550196,0
+MSDL.US,D,20250805,000000,18.45,18.55,18.3,18.48,601900,0
+MSDL.US,D,20250806,000000,18.43,18.52,18.35,18.44,782951,0
+MSDL.US,D,20250807,000000,18.34,18.53,18.14,18.16,659259,0
+MSDL.US,D,20250808,000000,17.78,18.12,17.66,17.88,1412034,0
+MSDL.US,D,20250811,000000,17.9,18.01,17.37,17.7,1941662,0
+MSDL.US,D,20250812,000000,17.77,17.83,17.65,17.75,933044,0
+MSDL.US,D,20250813,000000,17.77,17.84,17.6001,17.75,1457840,0
+MSDL.US,D,20250814,000000,17.76,17.792,17.59,17.67,917119,0
+MSDL.US,D,20250815,000000,17.77,17.83,17.66,17.75,665119,0
+MSDL.US,D,20250818,000000,17.8,17.8675,17.74,17.82,869233,0
+MSDL.US,D,20250819,000000,17.79,17.92,17.685,17.73,636980,0
+MSDL.US,D,20250820,000000,17.79,17.82,17.62,17.66,750654,0
+MSDL.US,D,20250821,000000,17.6,17.72,17.5603,17.64,772044,0
+MSDL.US,D,20250822,000000,17.69,17.8736,17.66,17.87,830244,0
+MSDL.US,D,20250825,000000,17.82,17.84,17.62,17.63,875831,0
+MSDL.US,D,20250826,000000,17.62,17.66,17.48,17.64,817976,0
+MSDL.US,D,20250827,000000,17.75,17.85,17.72,17.79,594230,0
+MSDL.US,D,20250828,000000,17.84,17.84,17.7,17.77,586758,0
+MSDL.US,D,20250829,000000,17.8526,18.15,17.81,18.12,560511,0
+MSDL.US,D,20250902,000000,18.08,18.17,17.93,18.07,740147,0
+MSDL.US,D,20250903,000000,18.1206,18.14,17.95,17.97,523763,0
+MSDL.US,D,20250904,000000,17.95,18,17.85,17.98,509180,0
+MSDL.US,D,20250905,000000,18.01,18.065,17.835,17.97,402949,0
+MSDL.US,D,20250908,000000,18.0442,18.0442,17.83,17.99,333171,0
+MSDL.US,D,20250909,000000,18,18.01,17.9,17.92,374151,0
+MSDL.US,D,20250910,000000,17.87,17.905,17.6299,17.68,771699,0
+MSDL.US,D,20250911,000000,17.705,17.89,17.7,17.86,448476,0
+MSDL.US,D,20250912,000000,17.91,17.94,17.73,17.77,372409,0
+MSDL.US,D,20250915,000000,17.83,17.85,17.55,17.55,958259,0
+MSDL.US,D,20250916,000000,17.55,17.59,17.33,17.46,1137885,0
+MSDL.US,D,20250917,000000,17.52,17.68,17.43,17.45,618130,0
+MSDL.US,D,20250918,000000,17.535,17.68,17.4601,17.64,1062852,0
+MSDL.US,D,20250919,000000,17.72,17.74,17.465,17.52,873938,0
+MSDL.US,D,20250922,000000,17.51,17.51,17.29,17.32,783884,0
+MSDL.US,D,20250923,000000,17.2514,17.4,17.1,17.1,831001,0
+MSDL.US,D,20250924,000000,17.125,17.125,16.8,16.91,1048285,0
+MSDL.US,D,20250925,000000,16.99,17.09,16.852,16.96,902244,0
+MSDL.US,D,20250926,000000,17.045,17.1,16.84,16.88,708924,0
+MSDL.US,D,20250929,000000,17,17,16.64,16.68,1282383,0
+MSDL.US,D,20250930,000000,16.25,16.35,16,16.08,1246989,0
+MSDL.US,D,20251001,000000,16.08,16.09,15.7,15.82,1894626,0
+MSDL.US,D,20251002,000000,15.87,16.4399,15.8,16.4,867649,0
+MSDL.US,D,20251003,000000,16.4,16.44,16.24,16.3,817769,0
+MSDL.US,D,20251006,000000,16.49,16.76,16.475,16.57,913501,0
+MSDL.US,D,20251007,000000,16.77,16.78,16.33,16.42,818636,0
+MSDL.US,D,20251008,000000,16.46,16.65,16.46,16.55,851717,0
+MSDL.US,D,20251009,000000,16.67,16.68,16.245,16.3,837418,0
+MSDL.US,D,20251010,000000,16.4,16.515,16.01,16.13,852930,0
+MSDL.US,D,20251013,000000,16.32,17.02,16.2476,16.96,1244065,0
+MSDL.US,D,20251014,000000,16.8,17.15,16.75,17.04,807698,0
+MSDL.US,D,20251015,000000,17.15,17.19,16.91,16.99,852234,0
+MSDL.US,D,20251016,000000,17.03,17.08,16.74,16.75,885914,0
+MSDL.US,D,20251017,000000,16.75,16.95,16.67,16.82,1061448,0
+MSDL.US,D,20251020,000000,16.86,16.93,16.71,16.92,718170,0
+MSDL.US,D,20251021,000000,16.92,17.215,16.91,17.02,620811,0
+MSDL.US,D,20251022,000000,16.92,17.0665,16.8315,16.95,588110,0
+MSDL.US,D,20251023,000000,16.96,17.0799,16.91,17.04,625015,0
+MSDL.US,D,20251024,000000,17.23,17.2999,17.11,17.15,1150644,0
+MSDL.US,D,20251027,000000,17.225,17.415,17.09,17.37,818518,0
+MSDL.US,D,20251028,000000,17.435,17.53,17.38,17.38,1148072,0
+MSDL.US,D,20251029,000000,17.3,17.4,16.99,17.06,1008617,0
+MSDL.US,D,20251030,000000,16.99,16.99,16.68,16.82,1027119,0
+MSDL.US,D,20251031,000000,16.76,17.02,16.71,16.95,596484,0
+MSDL.US,D,20251103,000000,16.91,17.09,16.91,17.08,559699,0
+MSDL.US,D,20251104,000000,16.95,17.055,16.81,16.89,850799,0
+MSDL.US,D,20251105,000000,16.85,16.88,16.66,16.85,522033,0
+MSDL.US,D,20251106,000000,16.85,16.96,16.61,16.62,681235,0
+MSDL.US,D,20251107,000000,16.35,16.59,16.0814,16.46,1048336,0
+MSDL.US,D,20251110,000000,16.55,16.62,16.34,16.45,793411,0
+MSDL.US,D,20251111,000000,16.6,16.845,16.58,16.7,752035,0
+MSDL.US,D,20251112,000000,16.8,16.82,16.67,16.76,492609,0
+MSDL.US,D,20251113,000000,16.7701,16.8451,16.64,16.72,568305,0
+MSDL.US,D,20251114,000000,16.61,16.73,16.5229,16.7,613149,0
+MSDL.US,D,20251117,000000,16.7,16.77,16.42,16.52,925952,0
+MSDL.US,D,20251118,000000,16.465,16.6,16.365,16.57,800377,0
+MSDL.US,D,20251119,000000,16.55,16.63,16.38,16.38,674226,0
+MSDL.US,D,20251120,000000,16.485,16.68,16.42,16.45,770143,0
+MSDL.US,D,20251121,000000,16.48,16.87,16.4605,16.75,846364,0
+MSDL.US,D,20251124,000000,16.74,17.09,16.74,17.01,1007140,0
+MSDL.US,D,20251125,000000,17.12,17.25,17.08,17.24,999829,0
+MSDL.US,D,20251126,000000,17.025,17.16,16.9,17.1,778912,0
+MSDL.US,D,20251128,000000,17.17,17.29,17.12,17.29,333694,0
+MSDL.US,D,20251201,000000,17.237,17.33,17.0747,17.15,702488,0
+MSDL.US,D,20251202,000000,17.15,17.18,17.01,17.13,537675,0
+MSDL.US,D,20251203,000000,17.2495,17.43,17.2,17.4,928514,0
+MSDL.US,D,20251204,000000,17.385,17.53,17.31,17.52,808940,0
+MSDL.US,D,20251205,000000,17.48,17.69,17.4,17.54,445452,0
+MSDL.US,D,20251208,000000,17.5,17.62,17.4401,17.58,540073,0
+MSDL.US,D,20251209,000000,17.63,17.77,17.58,17.71,785541,0
+MSDL.US,D,20251210,000000,17.76,17.91,17.725,17.79,824574,0
+MSDL.US,D,20251211,000000,17.71,17.77,17.42,17.44,574246,0
+MSDL.US,D,20251212,000000,17.55,17.64,17.25,17.34,890572,0
+MSDL.US,D,20251215,000000,17.385,17.39,17.065,17.22,914652,0
+MSDL.US,D,20251216,000000,17.285,17.37,17.11,17.2,719106,0
+MSDL.US,D,20251217,000000,17.31,17.37,17.11,17.15,857437,0
+MSDL.US,D,20251218,000000,17.22,17.225,17.025,17.04,1093188,0
+MSDL.US,D,20251219,000000,17.07,17.0944,16.855,16.93,1154942,0
+MSDL.US,D,20251222,000000,16.97,17.04,16.81,16.87,1021554,0
+MSDL.US,D,20251223,000000,16.99,16.99,16.65,16.67,958198,0
+MSDL.US,D,20251224,000000,16.67,16.805,16.64,16.77,444076,0
+MSDL.US,D,20251226,000000,16.81,16.98,16.8,16.97,922550,0
+MSDL.US,D,20251229,000000,16.94,17.09,16.85,16.89,1447572,0
+MSDL.US,D,20251230,000000,16.945,17.0682,16.89,16.98,1099028,0
+MSDL.US,D,20251231,000000,16.5,16.6,16.3739,16.48,1533309,0
+MSDL.US,D,20260102,000000,16.53,16.595,16.25,16.46,976643,0
+MSDL.US,D,20260105,000000,16.5,16.92,16.46,16.84,933291,0
+MSDL.US,D,20260106,000000,16.84,16.8599,16.57,16.75,698631,0
+MSDL.US,D,20260107,000000,16.62,16.82,16.025,16.07,2099240,0
+MSDL.US,D,20260108,000000,16.1,16.655,16.09,16.54,1077947,0
+MSDL.US,D,20260109,000000,16.6,16.67,16.52,16.62,593822,0
+MSDL.US,D,20260112,000000,16.51,16.57,16.3199,16.38,786869,0
+MSDL.US,D,20260113,000000,16.48,16.48,16.225,16.31,682251,0
+MSDL.US,D,20260114,000000,16.4,16.72,16.25,16.71,681049,0
+MSDL.US,D,20260115,000000,16.74,16.985,16.64,16.86,723539,0
+MSDL.US,D,20260116,000000,16.75,16.82,16.55,16.55,415676,0
+MSDL.US,D,20260120,000000,16.38,16.42,16.24,16.33,640533,0
+MSDL.US,D,20260121,000000,16.36,16.54,16.36,16.52,481923,0
+MSDL.US,D,20260122,000000,16.565,16.72,16.52,16.55,450063,0
+MSDL.US,D,20260123,000000,16.615,16.6499,16.31,16.32,667271,0
+MSDL.US,D,20260126,000000,16.34,16.42,16.01,16.24,830883,0
+MSDL.US,D,20260127,000000,16.16,16.43,16.15,16.37,519522,0
+MSDL.US,D,20260128,000000,16.4,16.55,16.22,16.23,825462,0
+MSDL.US,D,20260129,000000,16.21,16.32,16.11,16.21,492616,0
+MSDL.US,D,20260130,000000,16.23,16.29,16.03,16.2,436686,0
+MSDL.US,D,20260202,000000,16.2,16.2,15.585,15.71,1602555,0
+MSDL.US,D,20260203,000000,15.71,15.72,15.1082,15.2,1276228,0
+MSDL.US,D,20260204,000000,15.25,15.52,15.2,15.38,1038423,0
+MSDL.US,D,20260205,000000,15.32,15.335,14.81,14.9,1114156,0
+MSDL.US,D,20260206,000000,15.02,15.235,14.95,15.18,1336353,0
+MSDL.US,D,20260209,000000,15.16,15.68,15.1,15.66,917644,0
+MSDL.US,D,20260210,000000,15.66,15.985,15.6184,15.94,753859,0
+MSDL.US,D,20260211,000000,16,16.05,15.81,15.97,915897,0
+MSDL.US,D,20260212,000000,16,16.16,15.73,15.93,851315,0
+MSDL.US,D,20260213,000000,15.91,15.91,15.44,15.79,1154455,0
+MSDL.US,D,20260217,000000,15.81,15.855,15.4,15.65,714987,0
+MSDL.US,D,20260218,000000,15.66,15.855,15.55,15.8,548336,0
diff --git a/daily/us/nyse stocks/2/mslc.us.txt b/daily/us/nyse stocks/2/mslc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0f229c998aa1a9e3751ec96fb27110b0a70febf1
--- /dev/null
+++ b/daily/us/nyse stocks/2/mslc.us.txt	
@@ -0,0 +1,294 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MSLC.US,D,20241211,000000,49.65,49.99,49.55,49.8999,294972,0
+MSLC.US,D,20241212,000000,49.7174,49.82,49.613,49.613,83007,0
+MSLC.US,D,20241213,000000,49.65,49.8,49.42,49.53,67906,0
+MSLC.US,D,20241216,000000,49.7002,49.83,49.48,49.7011,81452,0
+MSLC.US,D,20241217,000000,49.44,49.5561,49.3611,49.44,71732,0
+MSLC.US,D,20241218,000000,49.4427,49.6,48.1007,48.102,90467,0
+MSLC.US,D,20241219,000000,48.36,48.499,47.9736,48.0036,119543,0
+MSLC.US,D,20241220,000000,47.7415,48.83,47.63,48.41,96767,0
+MSLC.US,D,20241223,000000,48.21,48.74,48.21,48.7321,95606,0
+MSLC.US,D,20241224,000000,48.81,49.1713,48.66,49.1713,70441,0
+MSLC.US,D,20241226,000000,49.0893,49.3,48.93,49.248,65245,0
+MSLC.US,D,20241227,000000,48.86,48.905,48.442,48.7033,85375,0
+MSLC.US,D,20241230,000000,48.05,48.45,47.92,48.3107,105928,0
+MSLC.US,D,20241231,000000,48.38,48.38,47.96,48.03,80616,0
+MSLC.US,D,20250102,000000,48.307,48.485,47.75,47.9515,130673,0
+MSLC.US,D,20250103,000000,48.3429,48.635,48.11,48.5489,108861,0
+MSLC.US,D,20250106,000000,48.9704,49.162,48.67,48.755,81127,0
+MSLC.US,D,20250107,000000,48.934,48.934,48.18,48.3039,82218,0
+MSLC.US,D,20250108,000000,48.1606,48.468,48.07,48.3879,118341,0
+MSLC.US,D,20250110,000000,48.04,48.1038,47.53,47.6514,127344,0
+MSLC.US,D,20250113,000000,47.26,47.7819,47.16,47.7819,74661,0
+MSLC.US,D,20250114,000000,47.88,48.05,47.62,47.8778,69301,0
+MSLC.US,D,20250115,000000,48.645,48.8047,48.53,48.7491,56688,0
+MSLC.US,D,20250116,000000,48.8348,48.895,48.69,48.7806,68811,0
+MSLC.US,D,20250117,000000,49.05,49.34,49.05,49.1947,69769,0
+MSLC.US,D,20250121,000000,49.478,49.7043,49.28,49.7043,74392,0
+MSLC.US,D,20250122,000000,49.94,50.075,49.89,49.97,61056,0
+MSLC.US,D,20250123,000000,49.92,50.1669,49.8819,50.1669,76913,0
+MSLC.US,D,20250124,000000,50.245,50.29,50.04,50.0799,90731,0
+MSLC.US,D,20250127,000000,49.28,49.54,49.22,49.54,62172,0
+MSLC.US,D,20250128,000000,49.645,49.96,49.61,49.87,70123,0
+MSLC.US,D,20250129,000000,49.74,49.89,49.4818,49.64,86687,0
+MSLC.US,D,20250130,000000,49.98,50.13,49.66,49.98,66397,0
+MSLC.US,D,20250131,000000,50.1919,50.363,49.7244,49.74,58145,0
+MSLC.US,D,20250203,000000,49.105,49.64,48.95,49.42,70890,0
+MSLC.US,D,20250204,000000,49.52,49.745,49.39,49.705,63755,0
+MSLC.US,D,20250205,000000,49.72,49.895,49.44,49.87,51384,0
+MSLC.US,D,20250206,000000,50.11,50.11,49.717,50,74685,0
+MSLC.US,D,20250207,000000,50.09,50.09,49.53,49.59,101077,0
+MSLC.US,D,20250210,000000,49.7901,49.8772,49.652,49.82,62276,0
+MSLC.US,D,20250211,000000,49.71,49.86,49.66,49.81,55228,0
+MSLC.US,D,20250212,000000,49.24,49.71,49.22,49.61,69693,0
+MSLC.US,D,20250213,000000,49.6713,50.11,49.6713,50.07,88965,0
+MSLC.US,D,20250214,000000,50.1552,50.23,50.054,50.1,83350,0
+MSLC.US,D,20250218,000000,50.0659,50.17,49.9316,50.17,99115,0
+MSLC.US,D,20250219,000000,50.008,50.25,49.96,50.23,65427,0
+MSLC.US,D,20250220,000000,50.26,50.26,49.805,50,87667,0
+MSLC.US,D,20250221,000000,49.7807,49.85,49.0905,49.11,71687,0
+MSLC.US,D,20250224,000000,48.9,49.27,48.8605,48.915,116284,0
+MSLC.US,D,20250225,000000,48.705,48.9101,48.44,48.72,80278,0
+MSLC.US,D,20250226,000000,49.0701,49.18,48.62,48.75,78663,0
+MSLC.US,D,20250227,000000,48.911,48.95,48.09,48.09,100926,0
+MSLC.US,D,20250228,000000,48.11,48.8,47.9857,48.8,73922,0
+MSLC.US,D,20250303,000000,48.94,48.94,47.8,48.03,85684,0
+MSLC.US,D,20250304,000000,47.6702,48.1204,47.05,47.4,123893,0
+MSLC.US,D,20250305,000000,47.4758,48.03,47.24,47.96,93388,0
+MSLC.US,D,20250306,000000,47.34,47.77,46.9213,47.1207,107195,0
+MSLC.US,D,20250307,000000,47.22,47.41,46.4591,47.32,76958,0
+MSLC.US,D,20250310,000000,46.775,46.775,45.7523,46.11,77404,0
+MSLC.US,D,20250311,000000,46.096,46.26,45.4999,45.8672,93687,0
+MSLC.US,D,20250312,000000,46.2339,46.2339,45.6319,46,73285,0
+MSLC.US,D,20250313,000000,45.9128,45.9128,45.28,45.36,124479,0
+MSLC.US,D,20250314,000000,45.96,46.3804,45.8619,46.3804,93878,0
+MSLC.US,D,20250317,000000,46.55,46.925,46.29,46.7674,76456,0
+MSLC.US,D,20250318,000000,46.352,46.57,46.1209,46.3,97080,0
+MSLC.US,D,20250319,000000,46.38,47.04,46.38,46.79,141808,0
+MSLC.US,D,20250320,000000,46.39,47.035,46.39,46.63,58248,0
+MSLC.US,D,20250321,000000,46.28,46.68,46.23,46.6771,79369,0
+MSLC.US,D,20250324,000000,47.33,47.51,47.02,47.475,132849,0
+MSLC.US,D,20250325,000000,47.545,47.64,47.45,47.56,47721,0
+MSLC.US,D,20250326,000000,47.5568,47.5867,46.93,47.06,78058,0
+MSLC.US,D,20250327,000000,46.917,47.2038,46.755,46.92,52937,0
+MSLC.US,D,20250328,000000,46.71,46.71,45.92,46.01,1990845,0
+MSLC.US,D,20250331,000000,45.43,46.4,45.2707,46.26,912265,0
+MSLC.US,D,20250401,000000,46.15,46.495,45.8227,46.41,88393,0
+MSLC.US,D,20250402,000000,45.9779,46.94,45.9779,46.77,104544,0
+MSLC.US,D,20250403,000000,45.285,45.375,44.48,44.48,105421,0
+MSLC.US,D,20250404,000000,43.64,43.73,41.9294,41.9294,124689,0
+MSLC.US,D,20250407,000000,40.2969,42.89,39.981,41.76,188887,0
+MSLC.US,D,20250408,000000,43.155,43.46,40.6669,41.26,128346,0
+MSLC.US,D,20250409,000000,41.025,44.92,40.85,44.86,117229,0
+MSLC.US,D,20250410,000000,43.88,44.28,42.235,43.43,91156,0
+MSLC.US,D,20250411,000000,43.1017,44.29,43.05,44.08,96297,0
+MSLC.US,D,20250414,000000,44.6319,44.86,44.1705,44.46,80084,0
+MSLC.US,D,20250415,000000,44.62,44.91,44.3201,44.41,91287,0
+MSLC.US,D,20250416,000000,44.065,44.249,43.28,43.58,1081622,0
+MSLC.US,D,20250417,000000,43.78,43.9615,43.4176,43.63,254213,0
+MSLC.US,D,20250421,000000,43.0552,43.09,42.18,42.55,199097,0
+MSLC.US,D,20250422,000000,43.0225,43.8,42.93,43.61,67369,0
+MSLC.US,D,20250423,000000,44.6001,45.12,44.205,44.35,77013,0
+MSLC.US,D,20250424,000000,44.57,46.53,44.57,46.53,47291,0
+MSLC.US,D,20250425,000000,45.265,45.53,45.03,45.46,42478,0
+MSLC.US,D,20250428,000000,45.48,45.725,45.1086,45.57,90043,0
+MSLC.US,D,20250429,000000,45.39,45.905,45.39,45.82,71543,0
+MSLC.US,D,20250430,000000,44.89,45.84,44.89,45.83,70409,0
+MSLC.US,D,20250501,000000,46.13,46.5886,46.11,46.2456,55680,0
+MSLC.US,D,20250502,000000,46.64,47,46.6,46.895,49105,0
+MSLC.US,D,20250505,000000,46.7096,46.93,46.67,46.68,67439,0
+MSLC.US,D,20250506,000000,46.325,46.58,46.2,46.26,82482,0
+MSLC.US,D,20250507,000000,46.33,46.6,46.25,46.52,55429,0
+MSLC.US,D,20250508,000000,46.78,47.2532,46.685,46.81,81404,0
+MSLC.US,D,20250509,000000,47.02,47.0273,46.721,46.78,55627,0
+MSLC.US,D,20250512,000000,47.9715,48.185,47.84,48.1587,82678,0
+MSLC.US,D,20250513,000000,48.2205,48.7,48.2205,48.53,59204,0
+MSLC.US,D,20250514,000000,48.625,48.625,48.4,48.5,52032,0
+MSLC.US,D,20250515,000000,48.35,48.77,48.3206,48.7,61185,0
+MSLC.US,D,20250516,000000,48.681,49.13,48.681,49.13,58439,0
+MSLC.US,D,20250519,000000,48.64,49.2,48.64,49.16,53675,0
+MSLC.US,D,20250520,000000,48.95,49.07,48.79,48.97,54875,0
+MSLC.US,D,20250521,000000,48.9,48.9,48.13,48.13,59708,0
+MSLC.US,D,20250527,000000,48.7507,48.805,48.23,48.75,62922,0
+MSLC.US,D,20250528,000000,48.78,48.895,48.46,48.49,66438,0
+MSLC.US,D,20250530,000000,48.42,48.77,48.21,48.68,41766,0
+MSLC.US,D,20250602,000000,48.4689,48.87,48.260146,48.87,58121,0
+MSLC.US,D,20250603,000000,48.85,49.21,48.8206,49.16,70233,0
+MSLC.US,D,20250604,000000,49.27,49.38,49.1707,49.18,75127,0
+MSLC.US,D,20250605,000000,49.2523,49.46,48.91,49,81980,0
+MSLC.US,D,20250606,000000,49.551,49.63,49.34,49.5213,484897,0
+MSLC.US,D,20250609,000000,49.42,49.69,49.42,49.55,92244,0
+MSLC.US,D,20250610,000000,49.51,49.742,49.51,49.72,85717,0
+MSLC.US,D,20250611,000000,49.7,49.94,49.5,49.62,46466,0
+MSLC.US,D,20250612,000000,49.515,49.8,49.46,49.8,69466,0
+MSLC.US,D,20250613,000000,49.48,49.66,49.13,49.21,43125,0
+MSLC.US,D,20250616,000000,49.65,49.84,49.39,49.74,61943,0
+MSLC.US,D,20250617,000000,49.52,49.63,49.29,49.29,81510,0
+MSLC.US,D,20250618,000000,49.38,49.5492,49.22,49.24,47307,0
+MSLC.US,D,20250620,000000,49.46,49.46,49.08,49.16,67878,0
+MSLC.US,D,20250623,000000,49.44,49.65,48.995,49.59,54662,0
+MSLC.US,D,20250624,000000,49.99,50.24,49.84,50.18,44349,0
+MSLC.US,D,20250625,000000,50.3,50.3,50.02,50.09,60905,0
+MSLC.US,D,20250626,000000,50.25,50.57,50.19,50.57,53980,0
+MSLC.US,D,20250627,000000,50.59,50.905,50.5167,50.79,45430,0
+MSLC.US,D,20250630,000000,50.89,51.0414,50.87,51.04,41881,0
+MSLC.US,D,20250701,000000,50.94,51.18,50.861,51.04,47458,0
+MSLC.US,D,20250702,000000,50.93,51.24,50.93,51.23,80210,0
+MSLC.US,D,20250703,000000,51.46,51.76,51.38,51.68,51182,0
+MSLC.US,D,20250707,000000,51.675,51.675,51.11,51.25,69044,0
+MSLC.US,D,20250708,000000,51.29,51.38,51.2306,51.259,42437,0
+MSLC.US,D,20250709,000000,51.4846,51.56,51.265,51.51,112197,0
+MSLC.US,D,20250710,000000,51.4938,51.75,51.45,51.65,48094,0
+MSLC.US,D,20250711,000000,51.33,51.5268,51.33,51.45,47462,0
+MSLC.US,D,20250714,000000,51.35,51.6049,51.35,51.57,42051,0
+MSLC.US,D,20250715,000000,51.5905,51.69,51.27,51.27,58129,0
+MSLC.US,D,20250716,000000,51.38,51.4696,51.09,51.43,59182,0
+MSLC.US,D,20250717,000000,51.5878,51.84,51.41,51.82,43810,0
+MSLC.US,D,20250718,000000,51.8768,51.91,51.66,51.73,33002,0
+MSLC.US,D,20250721,000000,51.8,52.0528,51.77,51.77,51322,0
+MSLC.US,D,20250722,000000,51.7452,51.94,51.628,51.84,57407,0
+MSLC.US,D,20250723,000000,52.061,52.2849,51.99,52.27,69855,0
+MSLC.US,D,20250724,000000,52.3574,52.49,52.32,52.32,42996,0
+MSLC.US,D,20250725,000000,52.34,52.61,52.33,52.55,56405,0
+MSLC.US,D,20250728,000000,52.615,52.6162,52.43,52.51,41893,0
+MSLC.US,D,20250729,000000,52.63,52.63,52.301,52.37,72755,0
+MSLC.US,D,20250730,000000,52.44,52.51,52.08,52.27,55789,0
+MSLC.US,D,20250731,000000,52.6362,52.77,52.05,52.16,84097,0
+MSLC.US,D,20250801,000000,51.37,51.68,51.0202,51.23,59879,0
+MSLC.US,D,20250804,000000,51.5508,52.01,51.46,52.01,73192,0
+MSLC.US,D,20250805,000000,52.045,52.045,51.6004,51.72,76811,0
+MSLC.US,D,20250806,000000,51.75,52.04,51.71,51.98,57964,0
+MSLC.US,D,20250807,000000,52.31,52.31,51.69,51.91,65330,0
+MSLC.US,D,20250808,000000,52.265,52.32,52.04,52.31,53156,0
+MSLC.US,D,20250811,000000,52.3092,52.35,52.05,52.19,83043,0
+MSLC.US,D,20250812,000000,52.49,52.73,52.2702,52.73,71535,0
+MSLC.US,D,20250813,000000,52.96,53,52.77,52.92,88920,0
+MSLC.US,D,20250814,000000,52.8,53.03,52.76,52.99,72176,0
+MSLC.US,D,20250815,000000,52.93,53.02,52.81,52.88,57228,0
+MSLC.US,D,20250818,000000,52.7846,52.87,52.75,52.833,74311,0
+MSLC.US,D,20250819,000000,52.747,52.93,52.47,52.56,80855,0
+MSLC.US,D,20250820,000000,52.535,52.535,52.0813,52.48,64694,0
+MSLC.US,D,20250821,000000,52.25,52.41,52.1023,52.23,69178,0
+MSLC.US,D,20250822,000000,52.5772,53.19,52.34,53.06,97283,0
+MSLC.US,D,20250825,000000,52.9601,53.02,52.8,52.85,81890,0
+MSLC.US,D,20250826,000000,52.87,53.033,52.78,53.02,60535,0
+MSLC.US,D,20250827,000000,53.013,53.1841,52.97,53.14,78122,0
+MSLC.US,D,20250828,000000,53.13,53.3503,53.13,53.32,57314,0
+MSLC.US,D,20250829,000000,53.1809,53.23,52.9065,53.08,45689,0
+MSLC.US,D,20250902,000000,52.405,52.68,52.2499,52.67,78643,0
+MSLC.US,D,20250903,000000,52.8018,52.94,52.62,52.83,56665,0
+MSLC.US,D,20250904,000000,52.98,53.31,52.9,53.31,84352,0
+MSLC.US,D,20250905,000000,53.5956,53.5956,52.92,53.23,52116,0
+MSLC.US,D,20250908,000000,53.27,53.41,53.2,53.35,41307,0
+MSLC.US,D,20250909,000000,53.4,53.46,53.24,53.43,58121,0
+MSLC.US,D,20250910,000000,53.6119,53.74,53.385,53.55,70302,0
+MSLC.US,D,20250911,000000,53.725,54.03,53.63,53.97,76866,0
+MSLC.US,D,20250912,000000,53.9419,53.98,53.865,53.865,53916,0
+MSLC.US,D,20250915,000000,54.0401,54.12,53.97,54.12,64958,0
+MSLC.US,D,20250916,000000,54.16,54.16,53.97,54.05,91407,0
+MSLC.US,D,20250917,000000,54.0665,54.17,53.6912,53.95,69567,0
+MSLC.US,D,20250918,000000,54.1,54.445,54.1,54.3,132253,0
+MSLC.US,D,20250919,000000,54.3379,54.52,54.2404,54.45,55717,0
+MSLC.US,D,20250922,000000,54.3294,54.6496,54.3294,54.64,49681,0
+MSLC.US,D,20250923,000000,54.65,54.68,54.211,54.31,85038,0
+MSLC.US,D,20250924,000000,54.305,54.35,54.01,54.08,52200,0
+MSLC.US,D,20250925,000000,53.7289,53.89,53.54,53.78,89228,0
+MSLC.US,D,20250926,000000,53.9238,54.085,53.81,54.07,45090,0
+MSLC.US,D,20250929,000000,54.25,54.35,54.13,54.2,64607,0
+MSLC.US,D,20250930,000000,54.18,54.42,54.0211,54.38,45592,0
+MSLC.US,D,20251001,000000,54.28,54.6,54.201,54.555,53192,0
+MSLC.US,D,20251002,000000,54.6138,54.63,54.41,54.58,70587,0
+MSLC.US,D,20251003,000000,54.705,54.9183,54.63,54.67,54953,0
+MSLC.US,D,20251006,000000,54.71,54.8829,54.63,54.85,74664,0
+MSLC.US,D,20251007,000000,54.8631,54.9113,54.4701,54.6015,46168,0
+MSLC.US,D,20251008,000000,54.6881,54.942,54.64,54.9069,51663,0
+MSLC.US,D,20251009,000000,54.93,54.9579,54.6,54.7115,42821,0
+MSLC.US,D,20251010,000000,54.796,54.9301,53.33,53.34,62574,0
+MSLC.US,D,20251013,000000,53.88,54.23,53.78,54.14,65160,0
+MSLC.US,D,20251014,000000,53.531,54.36,53.32,54.16,72861,0
+MSLC.US,D,20251015,000000,54.49,54.76,53.82,54.2061,61068,0
+MSLC.US,D,20251016,000000,54.31,54.4602,53.62,53.8499,59818,0
+MSLC.US,D,20251017,000000,53.74,54.19,53.69,54.16,604837,0
+MSLC.US,D,20251020,000000,54.386,54.82,54.29,54.79,327874,0
+MSLC.US,D,20251021,000000,54.82,54.95,54.53,54.83,140411,0
+MSLC.US,D,20251022,000000,54.79,54.83,54.18,54.53,71126,0
+MSLC.US,D,20251023,000000,54.5364,54.88,54.511,54.83,60865,0
+MSLC.US,D,20251024,000000,55.2216,55.34,55.03,55.237,50029,0
+MSLC.US,D,20251027,000000,55.63,55.7927,55.57,55.7927,49845,0
+MSLC.US,D,20251028,000000,55.86,55.98,55.75,55.8887,56335,0
+MSLC.US,D,20251029,000000,55.99,55.99,55.631,55.735,58717,0
+MSLC.US,D,20251030,000000,55.61,55.67,55.17,55.1872,65943,0
+MSLC.US,D,20251031,000000,55.51,55.581,55.24,55.4543,43886,0
+MSLC.US,D,20251103,000000,55.47,55.59,55.235,55.4523,58298,0
+MSLC.US,D,20251104,000000,54.82,55.2,54.82,54.83,76701,0
+MSLC.US,D,20251105,000000,54.81,55.2465,54.7802,55.0629,47780,0
+MSLC.US,D,20251106,000000,54.9405,54.98,54.38,54.43,83149,0
+MSLC.US,D,20251107,000000,54.175,54.605,53.82,54.605,87002,0
+MSLC.US,D,20251110,000000,55.17,55.4211,54.94,55.38,64643,0
+MSLC.US,D,20251111,000000,55.305,55.5553,55.2,55.5079,52957,0
+MSLC.US,D,20251112,000000,55.6,55.68,55.4307,55.586,60889,0
+MSLC.US,D,20251113,000000,55.2,55.41,54.55,54.67,90596,0
+MSLC.US,D,20251114,000000,54.046,54.8806,54.046,54.58,134100,0
+MSLC.US,D,20251117,000000,54.525,54.64,53.8,54.0193,97266,0
+MSLC.US,D,20251118,000000,53.77,53.97,53.34,53.7209,71040,0
+MSLC.US,D,20251119,000000,53.715,54.0356,53.535,53.8084,79106,0
+MSLC.US,D,20251120,000000,54.57,54.77,52.93,52.934,55884,0
+MSLC.US,D,20251121,000000,53.2,53.92,52.89,53.4933,91411,0
+MSLC.US,D,20251124,000000,53.8,54.26,53.57,54.23,51533,0
+MSLC.US,D,20251125,000000,54.245,54.84,54.17,54.8234,68014,0
+MSLC.US,D,20251126,000000,55.0367,55.315,54.94,55.17,81677,0
+MSLC.US,D,20251128,000000,55.31,55.46,55.31,55.4584,71642,0
+MSLC.US,D,20251201,000000,55.19,55.42,55.12,55.1228,57886,0
+MSLC.US,D,20251202,000000,55.3347,55.42,55.12,55.2734,87114,0
+MSLC.US,D,20251203,000000,55.21,55.55,55.21,55.49,63629,0
+MSLC.US,D,20251204,000000,55.48,55.5551,55.33,55.526,139451,0
+MSLC.US,D,20251205,000000,55.65,55.8,55.53,55.61,85552,0
+MSLC.US,D,20251208,000000,55.62,55.69,55.29,55.404,86319,0
+MSLC.US,D,20251209,000000,55.428,55.56,55.32,55.32,88334,0
+MSLC.US,D,20251210,000000,54.145,54.68,54.13,54.574,80156,0
+MSLC.US,D,20251211,000000,54.47,54.7667,54.2844,54.74,78260,0
+MSLC.US,D,20251212,000000,54.62,54.64,54.05,54.1505,45817,0
+MSLC.US,D,20251215,000000,54.3661,54.38,53.97,54.05,223840,0
+MSLC.US,D,20251216,000000,53.97,54.08,53.6396,53.95,476938,0
+MSLC.US,D,20251217,000000,53.99,54.01,53.37,53.41,641732,0
+MSLC.US,D,20251218,000000,53.8,54.09,53.66,53.81,130699,0
+MSLC.US,D,20251219,000000,53.9956,54.28,53.85,54.25,113576,0
+MSLC.US,D,20251222,000000,54.4765,54.635,54.41,54.6,140811,0
+MSLC.US,D,20251223,000000,54.57,54.85,54.5,54.85,104227,0
+MSLC.US,D,20251224,000000,54.86,55.05,54.86,54.99,108346,0
+MSLC.US,D,20251226,000000,55.06,55.06,54.92,55.005,96290,0
+MSLC.US,D,20251229,000000,54.83,54.88,54.71,54.8,108310,0
+MSLC.US,D,20251230,000000,54.83,54.885,54.74,54.74,141304,0
+MSLC.US,D,20251231,000000,54.74,54.74,54.39,54.39,125945,0
+MSLC.US,D,20260102,000000,54.5409,54.625,54.23,54.5,143620,0
+MSLC.US,D,20260105,000000,54.82,55.06,54.65,54.95,115770,0
+MSLC.US,D,20260106,000000,54.99,55.395,54.92,55.39,89068,0
+MSLC.US,D,20260107,000000,55.365,55.48,55.11,55.14,69205,0
+MSLC.US,D,20260108,000000,55.0515,55.22,55.0298,55.13,72524,0
+MSLC.US,D,20260109,000000,55.31,55.55,55.11,55.51,73285,0
+MSLC.US,D,20260112,000000,55.41,55.61,55.16,55.5655,79230,0
+MSLC.US,D,20260113,000000,55.575,55.575,55.2301,55.377,76364,0
+MSLC.US,D,20260114,000000,55.1664,55.19,54.7701,55.07,98965,0
+MSLC.US,D,20260115,000000,55.365,55.5,55.1965,55.24,83237,0
+MSLC.US,D,20260116,000000,55.33,55.39,55.13,55.25,149679,0
+MSLC.US,D,20260120,000000,54.49,54.74,54.11,54.14,108035,0
+MSLC.US,D,20260121,000000,54.35,54.9821,54.2601,54.73,90348,0
+MSLC.US,D,20260122,000000,55.11,55.19,54.915,55.0264,81097,0
+MSLC.US,D,20260123,000000,55.015,55.16,54.95,55.07,70875,0
+MSLC.US,D,20260126,000000,55.29,55.43,55.29,55.3229,39820,0
+MSLC.US,D,20260127,000000,55.3609,55.62,55.3609,55.543,75701,0
+MSLC.US,D,20260128,000000,55.64,55.66,55.4001,55.5,75690,0
+MSLC.US,D,20260129,000000,55.08,55.54,54.68,55.38,67851,0
+MSLC.US,D,20260130,000000,55.26,55.26,54.765,55.14,61052,0
+MSLC.US,D,20260202,000000,55.08,55.46,54.95,55.345,82763,0
+MSLC.US,D,20260203,000000,55.3009,55.31,54.41,54.84,83913,0
+MSLC.US,D,20260204,000000,54.91,54.9509,54.3004,54.54,91482,0
+MSLC.US,D,20260205,000000,54.34,54.34,53.7805,53.8918,76558,0
+MSLC.US,D,20260206,000000,54.365,54.965,54.09,54.84,76660,0
+MSLC.US,D,20260209,000000,54.78,55.25,54.75,55.13,70400,0
+MSLC.US,D,20260210,000000,55.21,55.36,55.035,55.06,96738,0
+MSLC.US,D,20260211,000000,55.2801,55.37,54.8176,54.99,88036,0
+MSLC.US,D,20260212,000000,55.036,55.09,54.105,54.105,71100,0
+MSLC.US,D,20260213,000000,54.1036,54.53,54.0519,54.14,81446,0
+MSLC.US,D,20260217,000000,54.165,54.37,53.74,54.23,114945,0
+MSLC.US,D,20260218,000000,54.36,54.755,54.36,54.545,78483,0
diff --git a/daily/us/nyse stocks/2/mssm.us.txt b/daily/us/nyse stocks/2/mssm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..15175ab932f5b15f8243bc0d75882ac996e7000f
--- /dev/null
+++ b/daily/us/nyse stocks/2/mssm.us.txt	
@@ -0,0 +1,294 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MSSM.US,D,20241211,000000,50,50,49.45,49.7155,80568,0
+MSSM.US,D,20241212,000000,49.71,49.72,49.3361,49.3361,37406,0
+MSSM.US,D,20241213,000000,49.33,49.33,48.77,48.9821,19433,0
+MSSM.US,D,20241216,000000,49.25,49.3,48.68,49.177,37736,0
+MSSM.US,D,20241217,000000,48.8469,48.8469,48.52,48.6215,18961,0
+MSSM.US,D,20241218,000000,48.806,48.82,46.7723,46.8783,21869,0
+MSSM.US,D,20241219,000000,47.1917,47.1917,46.5916,46.6982,28289,0
+MSSM.US,D,20241220,000000,46.6786,47.4436,46.11,47.035,26158,0
+MSSM.US,D,20241223,000000,46.7784,47.08,46.6416,47.07,24887,0
+MSSM.US,D,20241224,000000,47.232,47.46,46.66,47.46,19299,0
+MSSM.US,D,20241226,000000,47.2708,47.7641,47.2708,47.7641,18826,0
+MSSM.US,D,20241227,000000,47.3,47.31,46.8357,47.1002,228520,0
+MSSM.US,D,20241230,000000,46.3805,46.965,46.36,46.8674,32455,0
+MSSM.US,D,20241231,000000,47.0426,47.1464,46.43,46.8773,22992,0
+MSSM.US,D,20250102,000000,47.42,47.42,46.74,46.9032,28961,0
+MSSM.US,D,20250103,000000,46.9064,47.68,46.88,47.6653,79788,0
+MSSM.US,D,20250106,000000,47.7815,48.27,47.39,47.7313,25432,0
+MSSM.US,D,20250107,000000,47.7,47.71,47.1,47.3464,17839,0
+MSSM.US,D,20250108,000000,46.875,47.22,46.8002,47.2091,27119,0
+MSSM.US,D,20250110,000000,46.635,46.635,46.35,46.4743,26823,0
+MSSM.US,D,20250113,000000,46.405,46.7512,46.315,46.7512,18815,0
+MSSM.US,D,20250114,000000,47.24,47.31,46.83,47.2316,18054,0
+MSSM.US,D,20250115,000000,48.27,48.27,47.7909,47.9375,12543,0
+MSSM.US,D,20250116,000000,48.115,48.21,47.81,48.1768,32267,0
+MSSM.US,D,20250117,000000,48.453,48.49,48.31,48.3394,18305,0
+MSSM.US,D,20250121,000000,48.68,49.0702,48.43,49.0546,20053,0
+MSSM.US,D,20250122,000000,49.15,49.15,48.8719,48.9102,14955,0
+MSSM.US,D,20250123,000000,48.62,49.1267,48.62,49.0719,15497,0
+MSSM.US,D,20250124,000000,49.125,49.225,48.9391,48.9391,20394,0
+MSSM.US,D,20250127,000000,48.68,48.68,47.89,48.0568,229886,0
+MSSM.US,D,20250128,000000,48.109,48.3822,47.95,48.3399,15405,0
+MSSM.US,D,20250129,000000,48.61,48.61,48.125,48.3189,22674,0
+MSSM.US,D,20250130,000000,48.955,48.99,48.49,48.8715,16391,0
+MSSM.US,D,20250131,000000,48.87,49.1759,48.29,48.4953,14059,0
+MSSM.US,D,20250203,000000,47.32,48.1545,47.3,47.8835,16760,0
+MSSM.US,D,20250204,000000,47.9431,48.3181,47.9431,48.31,18159,0
+MSSM.US,D,20250205,000000,48.585,48.9169,48.35,48.9169,11510,0
+MSSM.US,D,20250206,000000,48.99,49.055,48.5101,48.79,16940,0
+MSSM.US,D,20250207,000000,48.51,48.74,48.2,48.2574,20673,0
+MSSM.US,D,20250210,000000,48.16,48.4101,48.16,48.3507,15414,0
+MSSM.US,D,20250211,000000,48.16,48.16,47.99,48.0366,13570,0
+MSSM.US,D,20250212,000000,47.32,47.79,47.23,47.6642,16055,0
+MSSM.US,D,20250213,000000,48.045,48.1715,47.7401,48.1715,17709,0
+MSSM.US,D,20250214,000000,48.5,48.5,48.18,48.2273,20948,0
+MSSM.US,D,20250218,000000,48.4065,48.64,48.38,48.617,23679,0
+MSSM.US,D,20250219,000000,48.43,48.465,48.2911,48.4303,20532,0
+MSSM.US,D,20250220,000000,48.03,48.23,47.7676,48.0505,17803,0
+MSSM.US,D,20250221,000000,47.7,48.23,46.68,46.7063,15667,0
+MSSM.US,D,20250224,000000,46.265,46.845,46.265,46.44,31128,0
+MSSM.US,D,20250225,000000,46.23,46.49,46.01,46.2874,17134,0
+MSSM.US,D,20250226,000000,46.88,46.915,46.3,46.4388,17790,0
+MSSM.US,D,20250227,000000,46.34,46.57,45.7538,45.7538,24986,0
+MSSM.US,D,20250228,000000,45.8834,46.24,45.62,46.24,16954,0
+MSSM.US,D,20250303,000000,46.09,46.19,44.884,44.9469,21572,0
+MSSM.US,D,20250304,000000,43.98,45.14,43.82,44.46,46937,0
+MSSM.US,D,20250305,000000,44.65,45,44.23,45,20260,0
+MSSM.US,D,20250306,000000,44.5448,44.75,43.9,44.15,22063,0
+MSSM.US,D,20250307,000000,44.23,44.45,43.76,44.3129,19491,0
+MSSM.US,D,20250310,000000,43.62,43.6426,42.9805,43.1757,17784,0
+MSSM.US,D,20250311,000000,43.14,43.7,42.76,43.1975,27331,0
+MSSM.US,D,20250312,000000,43.52,43.63,42.9109,43.2639,21767,0
+MSSM.US,D,20250313,000000,43.03,43.18,42.43,42.5104,29205,0
+MSSM.US,D,20250314,000000,43.1,43.577,43.015,43.577,24233,0
+MSSM.US,D,20250317,000000,43.88,44.35,43.52,44.2576,20672,0
+MSSM.US,D,20250318,000000,43.71,44,43.7,43.87,29142,0
+MSSM.US,D,20250319,000000,44.1,44.63,44.021,44.39,180437,0
+MSSM.US,D,20250320,000000,44.54,44.63,44.08,44.25,21059,0
+MSSM.US,D,20250321,000000,43.7761,44.08,43.66,44.0081,18003,0
+MSSM.US,D,20250324,000000,44.94,45.0934,44.7801,45.0934,25952,0
+MSSM.US,D,20250325,000000,45.01,45.06,44.82,44.8777,10691,0
+MSSM.US,D,20250326,000000,44.89,44.89,44.2556,44.391,18870,0
+MSSM.US,D,20250327,000000,43.92,44.41,43.92,44.1,13619,0
+MSSM.US,D,20250328,000000,43.76,43.76,43.07,43.2725,295762,0
+MSSM.US,D,20250331,000000,42.675,43.23,42.48,43.16,91888,0
+MSSM.US,D,20250401,000000,42.58,43.26,42.5445,43.17,21236,0
+MSSM.US,D,20250402,000000,42.79,44.06,42.72,43.95,64395,0
+MSSM.US,D,20250403,000000,41.91,42.1214,40.96,40.96,31769,0
+MSSM.US,D,20250404,000000,39.0589,39.53,38.39,38.93,45419,0
+MSSM.US,D,20250407,000000,37.28,39.7254,37.28,38.54,62779,0
+MSSM.US,D,20250408,000000,39.38,40.01,37.2799,37.74,42298,0
+MSSM.US,D,20250409,000000,37.475,41.15,37.16,40.99,41872,0
+MSSM.US,D,20250410,000000,39.67,40.04,38.48,39.31,22801,0
+MSSM.US,D,20250411,000000,39.08,39.91,38.815,39.8952,28684,0
+MSSM.US,D,20250414,000000,40.13,40.505,39.91,40.35,31426,0
+MSSM.US,D,20250415,000000,40.7,40.9058,40.31,40.38,25773,0
+MSSM.US,D,20250416,000000,40.32,40.35,39.68,39.9759,591736,0
+MSSM.US,D,20250417,000000,39.95,40.52,39.95,40.42,166802,0
+MSSM.US,D,20250421,000000,39.89,40.04,39,39.37,142571,0
+MSSM.US,D,20250422,000000,39.925,40.47,39.88,40.34,14888,0
+MSSM.US,D,20250423,000000,41.5744,42.03,40.9804,40.99,16666,0
+MSSM.US,D,20250424,000000,41.33,41.87,41.255,41.46,14625,0
+MSSM.US,D,20250425,000000,41.54,41.9,41.54,41.9,13857,0
+MSSM.US,D,20250428,000000,42.175,42.2848,41.655,42.07,19322,0
+MSSM.US,D,20250429,000000,42.0584,42.3901,41.8473,42.26,20153,0
+MSSM.US,D,20250430,000000,41.245,42.08,41.22,42.06,23028,0
+MSSM.US,D,20250501,000000,42.18,42.6747,42.13,42.13,13974,0
+MSSM.US,D,20250502,000000,43.01,43.2081,42.73,43.14,24581,0
+MSSM.US,D,20250505,000000,42.8,43.18,42.75,42.87,23887,0
+MSSM.US,D,20250506,000000,42.64,42.89,42.3981,42.52,22906,0
+MSSM.US,D,20250507,000000,42.6523,42.91,42.56,42.68,14947,0
+MSSM.US,D,20250508,000000,43.24,43.74,43.24,43.52,31168,0
+MSSM.US,D,20250509,000000,43.28,43.4584,43.18,43.33,25664,0
+MSSM.US,D,20250512,000000,45.1,45.1,44.57,44.97,27127,0
+MSSM.US,D,20250513,000000,45.1494,45.4091,45.03,45.26,19814,0
+MSSM.US,D,20250514,000000,45.065,45.16,44.8864,44.95,14230,0
+MSSM.US,D,20250515,000000,44.805,45.0602,44.68,45.06,21019,0
+MSSM.US,D,20250516,000000,45.15,45.44,44.98,45.44,15928,0
+MSSM.US,D,20250519,000000,45.1,45.34,44.86,45.31,15996,0
+MSSM.US,D,20250520,000000,45.34,45.38,45.18,45.28,18186,0
+MSSM.US,D,20250521,000000,44.77,45.0391,44.05,44.05,19719,0
+MSSM.US,D,20250527,000000,44.85,44.883,44.52,44.88,11858,0
+MSSM.US,D,20250528,000000,44.9281,44.9281,44.42,44.45,19051,0
+MSSM.US,D,20250530,000000,44.16,44.5101,44.11,44.43,14691,0
+MSSM.US,D,20250602,000000,44.06,44.55,44.01,44.5,19869,0
+MSSM.US,D,20250603,000000,44.6,45.295,44.5601,45.21,27020,0
+MSSM.US,D,20250604,000000,45.26,45.345,45.11,45.11,20474,0
+MSSM.US,D,20250605,000000,44.9093,45.3402,44.9093,45.01,16809,0
+MSSM.US,D,20250606,000000,45.53,45.65,45.43,45.56,156789,0
+MSSM.US,D,20250609,000000,45.78,45.86,45.73,45.77,19265,0
+MSSM.US,D,20250610,000000,46.0021,46.087,45.8492,45.91,19078,0
+MSSM.US,D,20250611,000000,46.0501,46.25,45.79,45.84,14929,0
+MSSM.US,D,20250612,000000,45.5718,45.8633,45.492,45.74,18251,0
+MSSM.US,D,20250613,000000,45.452,45.56,44.9716,44.98,10300,0
+MSSM.US,D,20250616,000000,45.662,45.7,45.4608,45.52,35861,0
+MSSM.US,D,20250617,000000,45.44,45.48,45.13,45.15,21951,0
+MSSM.US,D,20250618,000000,45.3887,45.6898,45.17,45.43,11798,0
+MSSM.US,D,20250620,000000,45.435,45.7,45.22,45.32,14502,0
+MSSM.US,D,20250623,000000,45.06,45.76,45.06,45.75,16151,0
+MSSM.US,D,20250624,000000,46.37,46.4476,46.31,46.36,14160,0
+MSSM.US,D,20250625,000000,46.205,46.45,45.88,45.88,16909,0
+MSSM.US,D,20250626,000000,46.1949,46.59,46.03,46.51,14194,0
+MSSM.US,D,20250627,000000,46.73,46.89,46.3812,46.56,17187,0
+MSSM.US,D,20250630,000000,46.68,46.7119,46.515,46.62,12497,0
+MSSM.US,D,20250701,000000,46.5364,47.26,46.5364,47.09,14898,0
+MSSM.US,D,20250702,000000,47.0042,47.5,46.92,47.5,17745,0
+MSSM.US,D,20250703,000000,48.04,48.04,47.8725,47.9207,10899,0
+MSSM.US,D,20250707,000000,47.93,47.93,47.25,47.36,17630,0
+MSSM.US,D,20250708,000000,47.7023,47.7673,47.57,47.57,12834,0
+MSSM.US,D,20250709,000000,47.77,47.995,47.51,47.99,16137,0
+MSSM.US,D,20250710,000000,47.8156,48.45,47.8156,48.14,13567,0
+MSSM.US,D,20250711,000000,47.6944,47.7897,47.6023,47.62,8155,0
+MSSM.US,D,20250714,000000,47.6355,47.8034,47.5713,47.77,11234,0
+MSSM.US,D,20250715,000000,47.6,47.8,46.99,46.99,17817,0
+MSSM.US,D,20250716,000000,47.2548,47.32,46.9991,47.3,17572,0
+MSSM.US,D,20250717,000000,47.81,47.9439,47.22,47.9439,31841,0
+MSSM.US,D,20250718,000000,48.08,48.08,47.7007,47.76,12563,0
+MSSM.US,D,20250721,000000,47.75,48.2,47.561,47.5918,11509,0
+MSSM.US,D,20250722,000000,47.7552,48,47.37,47.9886,17712,0
+MSSM.US,D,20250723,000000,48.39,48.4868,48.08,48.4868,18789,0
+MSSM.US,D,20250724,000000,48.34,48.35,48.04,48.063,14962,0
+MSSM.US,D,20250725,000000,48.1953,48.3898,48.04,48.3898,14881,0
+MSSM.US,D,20250728,000000,48.395,48.43,48.26,48.3194,12246,0
+MSSM.US,D,20250729,000000,48.42,48.42,48.09,48.1717,15107,0
+MSSM.US,D,20250730,000000,48.43,48.5433,47.88,48.051,16694,0
+MSSM.US,D,20250731,000000,48.019,48.3,47.59,47.59,16258,0
+MSSM.US,D,20250801,000000,46.15,46.92,46.15,46.7423,10128,0
+MSSM.US,D,20250804,000000,46.96,47.53,46.9501,47.5148,20887,0
+MSSM.US,D,20250805,000000,47.54,47.6453,46.98,47.513,22410,0
+MSSM.US,D,20250806,000000,47.1651,47.3782,47.1651,47.3661,18627,0
+MSSM.US,D,20250807,000000,47.785,47.785,47.0517,47.2691,18096,0
+MSSM.US,D,20250808,000000,47.4938,47.505,47.3124,47.3657,11915,0
+MSSM.US,D,20250811,000000,47.5226,47.5226,47.1903,47.2047,27734,0
+MSSM.US,D,20250812,000000,47.56,48.5,47.36,48.5,13389,0
+MSSM.US,D,20250813,000000,48.6747,49.2781,48.6747,49.2781,21314,0
+MSSM.US,D,20250814,000000,48.52,48.72,48.44,48.71,25029,0
+MSSM.US,D,20250815,000000,48.64,48.64,48.3228,48.446,11243,0
+MSSM.US,D,20250818,000000,48.5254,48.7,48.43,48.613,15836,0
+MSSM.US,D,20250819,000000,48.6555,48.818,48.3009,48.3881,14612,0
+MSSM.US,D,20250820,000000,48.64,48.64,48.03,48.29,18280,0
+MSSM.US,D,20250821,000000,48.09,48.355,47.48,48.3272,12003,0
+MSSM.US,D,20250822,000000,49.34,49.9112,48.35,49.815,19186,0
+MSSM.US,D,20250825,000000,49.94,49.94,49.445,49.49,18190,0
+MSSM.US,D,20250826,000000,49.81,49.82,48.94,49.7426,13274,0
+MSSM.US,D,20250827,000000,49.53,50.08,49.53,50.077,11006,0
+MSSM.US,D,20250828,000000,50.2273,50.266,49.68,50.266,10132,0
+MSSM.US,D,20250829,000000,49.85,50.07,49.7751,49.9008,12134,0
+MSSM.US,D,20250902,000000,49.355,49.7114,49.13,49.6049,14620,0
+MSSM.US,D,20250903,000000,49.27,49.5397,49.2543,49.5002,11946,0
+MSSM.US,D,20250904,000000,49.64,50.1623,49.64,50.1623,16120,0
+MSSM.US,D,20250905,000000,50.1046,50.437,50.1046,50.437,13553,0
+MSSM.US,D,20250908,000000,50.446,50.4964,50.2,50.4964,10603,0
+MSSM.US,D,20250909,000000,49.97,50.18,49.97,50.18,10801,0
+MSSM.US,D,20250910,000000,50.21,50.475,49.97,50.1125,12922,0
+MSSM.US,D,20250911,000000,50.07,50.9404,50.07,50.9404,15336,0
+MSSM.US,D,20250912,000000,50.56,50.71,50.4,50.41,16141,0
+MSSM.US,D,20250915,000000,50.3851,50.75,50.3851,50.5348,19812,0
+MSSM.US,D,20250916,000000,50.38,50.5085,50.2249,50.5085,15991,0
+MSSM.US,D,20250917,000000,50.71,51.01,50.5069,50.5069,14374,0
+MSSM.US,D,20250918,000000,51.22,51.45,51.13,51.41,16497,0
+MSSM.US,D,20250919,000000,51.1,51.32,50.865,50.9918,13879,0
+MSSM.US,D,20250922,000000,51.04,51.25,50.9,51.25,14248,0
+MSSM.US,D,20250923,000000,51.69,51.79,51.0579,51.0579,21440,0
+MSSM.US,D,20250924,000000,50.8016,50.9868,50.5747,50.5747,12158,0
+MSSM.US,D,20250925,000000,49.8113,50.2354,49.51,50.1413,19876,0
+MSSM.US,D,20250926,000000,50.2993,50.6429,50.16,50.6429,12799,0
+MSSM.US,D,20250929,000000,50.63,50.675,50.48,50.6268,14625,0
+MSSM.US,D,20250930,000000,50.6572,50.8344,50.35,50.8344,11673,0
+MSSM.US,D,20251001,000000,50.57,51.04,50.57,50.9997,16732,0
+MSSM.US,D,20251002,000000,51.07,51.23,50.8095,51.23,13927,0
+MSSM.US,D,20251003,000000,51.63,51.84,51.3719,51.4489,14116,0
+MSSM.US,D,20251006,000000,51.735,52.12,51.5502,51.62,17737,0
+MSSM.US,D,20251007,000000,51.65,51.66,50.93,51.04,15361,0
+MSSM.US,D,20251008,000000,51.47,51.81,51.22,51.5576,14107,0
+MSSM.US,D,20251009,000000,51.2328,51.34,51.03,51.24,12398,0
+MSSM.US,D,20251010,000000,51.365,51.65,49.62,49.64,21894,0
+MSSM.US,D,20251013,000000,50.73,50.7384,50.36,50.73,13104,0
+MSSM.US,D,20251014,000000,49.9413,51.4004,49.9413,51.23,15465,0
+MSSM.US,D,20251015,000000,52,52.08,51.04,51.41,20910,0
+MSSM.US,D,20251016,000000,51.45,51.58,50.7,50.81,16439,0
+MSSM.US,D,20251017,000000,50.83,50.83,50.48,50.6787,363002,0
+MSSM.US,D,20251020,000000,50.974,51.51,50.974,51.3928,61524,0
+MSSM.US,D,20251021,000000,51.25,51.7,51.25,51.485,15617,0
+MSSM.US,D,20251022,000000,51.15,51.23,50.4701,50.8049,14806,0
+MSSM.US,D,20251023,000000,51.14,51.58,51.14,51.5187,13263,0
+MSSM.US,D,20251024,000000,52.21,52.36,52.01,52.04,13293,0
+MSSM.US,D,20251027,000000,52.5029,52.62,52.17,52.31,15774,0
+MSSM.US,D,20251028,000000,52.01,52.07,51.85,51.9339,16445,0
+MSSM.US,D,20251029,000000,51.935,52.33,51.385,51.602,13102,0
+MSSM.US,D,20251030,000000,51.88,51.88,51.223,51.223,14107,0
+MSSM.US,D,20251031,000000,51.2479,51.4647,51.12,51.4647,11061,0
+MSSM.US,D,20251103,000000,50.97,51.39,50.775,51.2936,19266,0
+MSSM.US,D,20251104,000000,51.06,51.09,50.49,50.55,23036,0
+MSSM.US,D,20251105,000000,50.96,51.3,50.45,51.125,12545,0
+MSSM.US,D,20251106,000000,50.69,51.0173,50.331,50.44,19417,0
+MSSM.US,D,20251107,000000,50.14,50.87,49.875,50.87,17063,0
+MSSM.US,D,20251110,000000,51.3,51.53,51.17,51.4249,15204,0
+MSSM.US,D,20251111,000000,51.3578,51.54,51.18,51.355,14858,0
+MSSM.US,D,20251112,000000,51.42,51.9,51.4116,51.465,16801,0
+MSSM.US,D,20251113,000000,51.1819,51.1819,50.12,50.2132,15474,0
+MSSM.US,D,20251114,000000,50.0744,50.6594,49.34,50.2608,19161,0
+MSSM.US,D,20251117,000000,50.2601,50.34,49.13,49.325,22402,0
+MSSM.US,D,20251118,000000,49.18,49.605,49.0492,49.482,15718,0
+MSSM.US,D,20251119,000000,49.53,49.63,49.34,49.4956,20008,0
+MSSM.US,D,20251120,000000,50.3,50.4251,48.5105,48.59,16378,0
+MSSM.US,D,20251121,000000,49.05,49.96,48.67,49.7285,15597,0
+MSSM.US,D,20251124,000000,49.91,50.5564,49.63,50.5564,14898,0
+MSSM.US,D,20251125,000000,51.1,51.52,50.807,51.52,18055,0
+MSSM.US,D,20251126,000000,51.62,52.1,51.53,51.94,22552,0
+MSSM.US,D,20251128,000000,52.01,52.24,52.01,52.1259,14299,0
+MSSM.US,D,20251201,000000,52.08,52.1,51.77,51.78,14521,0
+MSSM.US,D,20251202,000000,51.8948,52.16,51.63,51.6586,18338,0
+MSSM.US,D,20251203,000000,51.95,52.35,51.865,52.26,20535,0
+MSSM.US,D,20251204,000000,52.1632,52.825,52.1632,52.7,23173,0
+MSSM.US,D,20251205,000000,52.89,52.95,52.6008,52.65,20036,0
+MSSM.US,D,20251208,000000,52.82,52.83,52.33,52.52,20055,0
+MSSM.US,D,20251209,000000,52.79,52.95,52.3,52.43,30283,0
+MSSM.US,D,20251210,000000,51.2,51.82,50.62,51.735,22426,0
+MSSM.US,D,20251211,000000,51.99,52.39,51.99,52.31,22701,0
+MSSM.US,D,20251212,000000,51.69,52.28,51.3903,51.3923,14892,0
+MSSM.US,D,20251215,000000,51.51,51.72,51.07,51.15,37894,0
+MSSM.US,D,20251216,000000,50.9809,51.23,50.619,50.88,133575,0
+MSSM.US,D,20251217,000000,51.27,51.31,50.2717,50.37,80191,0
+MSSM.US,D,20251218,000000,50.8919,51.0319,50.53,50.61,22852,0
+MSSM.US,D,20251219,000000,51.08,51.1299,50.935,51.0593,25344,0
+MSSM.US,D,20251222,000000,51.42,51.87,51.3,51.75,30926,0
+MSSM.US,D,20251223,000000,51.52,51.5351,51.271,51.45,25842,0
+MSSM.US,D,20251224,000000,51.55,51.67,51.44,51.67,29688,0
+MSSM.US,D,20251226,000000,51.275,51.57,51.27,51.54,24152,0
+MSSM.US,D,20251229,000000,51.34,51.36,51.1,51.25,30712,0
+MSSM.US,D,20251230,000000,51.35,51.36,51.05,51.07,26382,0
+MSSM.US,D,20251231,000000,50.74,50.94,50.59,50.6,30564,0
+MSSM.US,D,20260102,000000,50.965,51.33,50.715,51.3,37755,0
+MSSM.US,D,20260105,000000,51.91,52.1384,51.53,52.07,27827,0
+MSSM.US,D,20260106,000000,52.225,52.89,52.225,52.81,21569,0
+MSSM.US,D,20260107,000000,52.17,52.74,52.17,52.61,16726,0
+MSSM.US,D,20260108,000000,52.7275,53,52.49,52.93,14414,0
+MSSM.US,D,20260109,000000,53.365,53.53,53.21,53.52,18769,0
+MSSM.US,D,20260112,000000,53.5,53.69,53.15,53.69,23836,0
+MSSM.US,D,20260113,000000,53.63,53.86,53.61,53.74,14677,0
+MSSM.US,D,20260114,000000,53.515,53.8959,53.5012,53.8959,16574,0
+MSSM.US,D,20260115,000000,54.57,54.84,54.15,54.55,20818,0
+MSSM.US,D,20260116,000000,54.64,54.6816,54.4,54.41,179697,0
+MSSM.US,D,20260120,000000,53.77,54.2295,53.58,53.66,99455,0
+MSSM.US,D,20260121,000000,54.165,54.765,53.79,54.66,20000,0
+MSSM.US,D,20260122,000000,55.06,55.26,54.93,54.93,19233,0
+MSSM.US,D,20260123,000000,54.6601,54.82,54.165,54.27,14749,0
+MSSM.US,D,20260126,000000,54.14,54.28,54.0907,54.12,12691,0
+MSSM.US,D,20260127,000000,54.0874,54.2409,54.0474,54.22,16454,0
+MSSM.US,D,20260128,000000,54.39,54.44,53.9916,54.04,18071,0
+MSSM.US,D,20260129,000000,54.07,54.28,53.4299,54.06,12963,0
+MSSM.US,D,20260130,000000,53.4042,53.62,53.16,53.37,19926,0
+MSSM.US,D,20260202,000000,53.86,54.1,52.29,53.88,14199,0
+MSSM.US,D,20260203,000000,54.2927,54.2927,53.405,54.0229,12434,0
+MSSM.US,D,20260204,000000,54.2342,54.29,53.1564,53.83,18074,0
+MSSM.US,D,20260205,000000,53.7,53.7784,53.14,53.14,16094,0
+MSSM.US,D,20260206,000000,54.26,54.94,53.89,54.87,14269,0
+MSSM.US,D,20260209,000000,54.9194,55.33,54.8,55.1522,16036,0
+MSSM.US,D,20260210,000000,55.295,55.48,55.1517,55.16,17914,0
+MSSM.US,D,20260211,000000,55.34,55.43,54.66,55.0422,20595,0
+MSSM.US,D,20260212,000000,55.1764,55.1764,53.82,54.06,11832,0
+MSSM.US,D,20260213,000000,54.3628,54.9284,54.19,54.59,15864,0
+MSSM.US,D,20260217,000000,54.32,54.75,54.2599,54.58,20239,0
+MSSM.US,D,20260218,000000,55.452,55.452,54.7897,54.7897,16361,0
diff --git a/daily/us/nyse stocks/2/mtb.us.txt b/daily/us/nyse stocks/2/mtb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..aa9944d32777df50fdc8d02f8f564b35766c7ede
--- /dev/null
+++ b/daily/us/nyse stocks/2/mtb.us.txt	
@@ -0,0 +1,8654 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MTB.US,D,19911004,000000,6.99932,6.99932,6.9267,6.9267,26199.27279329,0
+MTB.US,D,19911007,000000,6.94121,6.94121,6.89075,6.89075,42739.521826657,0
+MTB.US,D,19911008,000000,6.91231,6.91231,6.78197,6.81833,209554.38288233,0
+MTB.US,D,19911009,000000,6.81833,6.89075,6.81833,6.89075,85475.982156084,0
+MTB.US,D,19911010,000000,6.89075,6.89075,6.86908,6.86908,56523.402854155,0
+MTB.US,D,19911011,000000,6.89075,6.91231,6.8834,6.91231,146136.48826673,0
+MTB.US,D,19911014,000000,6.8977,6.96354,6.8977,6.9267,49626.870094561,0
+MTB.US,D,19911015,000000,6.95572,6.95572,6.85449,6.89075,60657.444613421,0
+MTB.US,D,19911016,000000,6.89075,6.89075,6.85449,6.89075,133730.28099263,0
+MTB.US,D,19911017,000000,6.84029,6.91231,6.84029,6.89075,223342.34590613,0
+MTB.US,D,19911018,000000,6.91231,6.9267,6.89075,6.89075,148892.8562726,0
+MTB.US,D,19911021,000000,6.91231,6.91231,6.89075,6.91231,264704.19397939,0
+MTB.US,D,19911022,000000,6.91231,6.9267,6.86908,6.86908,37225.765315842,0
+MTB.US,D,19911023,000000,6.74563,6.74563,6.74563,6.74563,81341.940396819,0
+MTB.US,D,19911024,000000,6.78197,6.78197,6.52817,6.65851,3511429.1496434,0
+MTB.US,D,19911025,000000,6.6877,6.6877,6.65851,6.65851,142001.42600839,0
+MTB.US,D,19911028,000000,6.65851,6.70956,6.65851,6.70956,90990.759165976,0
+MTB.US,D,19911029,000000,6.74563,6.76022,6.74563,6.74563,56523.402854155,0
+MTB.US,D,19911030,000000,6.76022,6.76022,6.73142,6.73142,66171.201124235,0
+MTB.US,D,19911031,000000,6.74563,6.74563,6.74563,6.74563,6894.4917614406,0
+MTB.US,D,19911101,000000,6.74563,6.76022,6.74563,6.76022,26199.27279329,0
+MTB.US,D,19911104,000000,6.76022,6.76022,6.76022,6.76022,0,0
+MTB.US,D,19911105,000000,6.78197,6.78197,6.67301,6.67301,217826.54839717,0
+MTB.US,D,19911106,000000,6.6877,6.6877,6.65851,6.67301,168201.71930075,0
+MTB.US,D,19911107,000000,6.54974,6.63695,6.54974,6.63695,204040.62637152,0
+MTB.US,D,19911108,000000,6.60069,6.60069,6.60069,6.60069,4141.1852528014,0
+MTB.US,D,19911111,000000,6.57893,6.57893,6.56444,6.56444,8272.1655148368,0
+MTB.US,D,19911112,000000,6.56444,6.56444,6.54974,6.54974,130971.87198861,0
+MTB.US,D,19911113,000000,6.54974,6.60069,6.54974,6.57198,119943.3384679,0
+MTB.US,D,19911114,000000,6.60069,6.60069,6.56444,6.56444,198527.89035978,0
+MTB.US,D,19911115,000000,6.56444,6.56444,6.49163,6.49163,135108.97524511,0
+MTB.US,D,19911118,000000,6.41941,6.44106,6.31074,6.36846,146136.48826673,0
+MTB.US,D,19911119,000000,6.36846,6.36846,6.20176,6.27448,213692.5066379,0
+MTB.US,D,19911120,000000,6.27448,6.27448,6.23792,6.27448,57903.117605705,0
+MTB.US,D,19911121,000000,6.29604,6.31074,6.29604,6.31074,19302.740033696,0
+MTB.US,D,19911122,000000,6.3466,6.3466,6.27448,6.27448,75824.101889698,0
+MTB.US,D,19911125,000000,6.25233,6.3466,6.25233,6.32504,175088.04706959,0
+MTB.US,D,19911126,000000,6.32504,6.38296,6.32504,6.38296,107536.11069472,0
+MTB.US,D,19911127,000000,6.36846,6.38296,6.31074,6.31074,114424.47946171,0
+MTB.US,D,19911129,000000,6.3466,6.3466,6.3466,6.3466,4141.1852528014,0
+MTB.US,D,19911202,000000,6.31074,6.3466,6.31074,6.3466,263322.43822969,0
+MTB.US,D,19911203,000000,6.38296,6.38296,6.31779,6.31779,84099.328901764,0
+MTB.US,D,19911204,000000,6.35414,6.35414,6.31779,6.32504,452196.40732493,0
+MTB.US,D,19911205,000000,6.3466,6.3466,6.3466,6.3466,23437.802292038,0
+MTB.US,D,19911206,000000,6.31074,6.32504,6.31074,6.31779,84099.328901764,0
+MTB.US,D,19911209,000000,6.32504,6.3466,6.32504,6.3466,31706.906309645,0
+MTB.US,D,19911210,000000,6.33935,6.39031,6.33935,6.39031,30333.314552555,0
+MTB.US,D,19911211,000000,6.39746,6.50633,6.39746,6.50633,194391.80760236,0
+MTB.US,D,19911212,000000,6.52817,6.52817,6.50633,6.50633,22056.046542336,0
+MTB.US,D,19911213,000000,6.50633,6.50633,6.50633,6.50633,42739.521826657,0
+MTB.US,D,19911216,000000,6.49163,6.49163,6.44106,6.44841,119943.3384679,0
+MTB.US,D,19911217,000000,6.44106,6.44106,6.41941,6.41941,180600.78308133,0
+MTB.US,D,19911218,000000,6.39746,6.41196,6.39746,6.41196,30333.314552555,0
+MTB.US,D,19911219,000000,6.44106,6.44106,6.39746,6.39746,16542.29003152,0
+MTB.US,D,19911220,000000,6.38296,6.44841,6.38296,6.44841,252292.88420991,0
+MTB.US,D,19911223,000000,6.49163,6.61481,6.49163,6.61481,161302.12504394,0
+MTB.US,D,19911224,000000,6.65851,6.65851,6.62911,6.65851,62035.118366817,0
+MTB.US,D,19911226,000000,6.67301,6.78197,6.67301,6.78197,57903.117605705,0
+MTB.US,D,19911227,000000,6.80364,7.05018,6.80364,7.05018,73070.795381059,0
+MTB.US,D,19911230,000000,7.07203,7.20991,7.07203,7.18815,62035.118366817,0
+MTB.US,D,19911231,000000,7.21716,7.23166,7.21716,7.23166,23437.802292038,0
+MTB.US,D,19920102,000000,7.20264,7.25351,7.1807,7.25351,144755.75301611,0
+MTB.US,D,19920103,000000,7.23166,7.27516,7.23166,7.27516,16542.29003152,0
+MTB.US,D,19920106,000000,7.23166,7.39874,7.21716,7.39874,164058.4930498,0
+MTB.US,D,19920107,000000,7.38404,7.47106,7.38404,7.47106,103401.04843639,0
+MTB.US,D,19920108,000000,7.45664,7.54347,7.45664,7.54347,169572.24956062,0
+MTB.US,D,19920109,000000,7.57962,7.76139,7.57962,7.72553,77201.775643094,0
+MTB.US,D,19920110,000000,7.68849,7.70368,7.66625,7.66625,66171.201124235,0
+MTB.US,D,19920113,000000,7.61617,7.61617,7.48575,7.54347,88234.391160106,0
+MTB.US,D,19920114,000000,7.57962,7.59413,7.57962,7.58726,15167.677775355,0
+MTB.US,D,19920115,000000,7.60853,7.66625,7.60853,7.66625,31706.906309645,0
+MTB.US,D,19920116,000000,7.66625,7.66625,7.61617,7.65194,144755.75301611,0
+MTB.US,D,19920117,000000,7.65194,7.66625,7.65194,7.66625,6894.4917614406,0
+MTB.US,D,19920120,000000,7.64509,7.65194,7.64509,7.65194,6894.4917614406,0
+MTB.US,D,19920121,000000,7.65194,7.65194,7.59413,7.62333,41358.786576031,0
+MTB.US,D,19920122,000000,7.60853,7.60853,7.60853,7.60853,22056.046542336,0
+MTB.US,D,19920123,000000,7.60853,7.60853,7.47106,7.47106,79960.184647116,0
+MTB.US,D,19920124,000000,7.47106,7.47106,7.47106,7.47106,0,0
+MTB.US,D,19920127,000000,7.50691,7.53583,7.50691,7.52925,16542.29003152,0
+MTB.US,D,19920128,000000,7.56512,7.56512,7.54347,7.54347,23437.802292038,0
+MTB.US,D,19920129,000000,7.61617,7.63764,7.61617,7.61617,184738.9068369,0
+MTB.US,D,19920130,000000,7.61617,7.68075,7.61617,7.61617,157167.0627856,0
+MTB.US,D,19920131,000000,7.65194,7.66625,7.65194,7.65194,79960.184647116,0
+MTB.US,D,19920203,000000,7.65938,7.68849,7.65938,7.68849,96501.454179561,0
+MTB.US,D,19920204,000000,7.70368,7.74729,7.65194,7.68849,137864.3227519,0
+MTB.US,D,19920205,000000,7.72553,7.8489,7.68849,7.81872,133730.28099263,0
+MTB.US,D,19920206,000000,7.81872,7.94376,7.81872,7.89203,53767.034848287,0
+MTB.US,D,19920207,000000,7.92799,7.97835,7.87016,7.89203,92368.432919372,0
+MTB.US,D,19920210,000000,7.89203,8.01539,7.89203,8.01539,84099.328901764,0
+MTB.US,D,19920211,000000,8.05037,8.06586,8.01539,8.06586,60657.444613421,0
+MTB.US,D,19920212,000000,8.08722,8.16072,8.08722,8.13808,38605.480067392,0
+MTB.US,D,19920213,000000,8.11564,8.13102,8.05037,8.05037,22056.046542336,0
+MTB.US,D,19920214,000000,8.02921,8.05037,7.95708,7.97835,41358.786576031,0
+MTB.US,D,19920218,000000,8.00039,8.02921,7.95708,7.95708,37225.765315842,0
+MTB.US,D,19920219,000000,7.94376,7.94376,7.94376,7.94376,2758.4090040222,0
+MTB.US,D,19920220,000000,7.97835,8.05037,7.97835,7.97835,129592.15723706,0
+MTB.US,D,19920221,000000,8.01539,8.13808,8.01539,8.12338,81341.940396819,0
+MTB.US,D,19920224,000000,8.16072,8.70447,8.16072,8.63156,142001.42600839,0
+MTB.US,D,19920225,000000,8.65419,8.65419,8.63156,8.63156,4141.1852528014,0
+MTB.US,D,19920226,000000,8.63156,8.63156,8.59442,8.63156,30333.314552555,0
+MTB.US,D,19920227,000000,8.6689,8.87869,8.6689,8.87869,26199.27279329,0
+MTB.US,D,19920228,000000,8.95856,9.43068,8.95856,9.31994,290897.34377822,0
+MTB.US,D,19920302,000000,9.45126,9.45126,9.06557,9.10241,209554.38288233,0
+MTB.US,D,19920303,000000,9.10241,9.21363,9.10241,9.15316,42739.521826657,0
+MTB.US,D,19920304,000000,9.1759,9.19726,9.10241,9.10241,68933.692124564,0
+MTB.US,D,19920305,000000,9.08849,9.08849,9.03136,9.03136,38605.480067392,0
+MTB.US,D,19920306,000000,9.03136,9.16748,9.00294,9.16748,195772.54285298,0
+MTB.US,D,19920309,000000,9.16748,9.16748,9.06557,9.06557,38605.480067392,0
+MTB.US,D,19920310,000000,8.93513,8.95856,8.91927,8.95856,146136.48826673,0
+MTB.US,D,19920311,000000,8.98021,8.98021,8.91927,8.91927,106154.35494502,0
+MTB.US,D,19920312,000000,8.93513,8.93513,8.77668,8.77668,146136.48826673,0
+MTB.US,D,19920313,000000,8.81402,8.86575,8.79305,8.79305,30333.314552555,0
+MTB.US,D,19920316,000000,8.81402,8.8835,8.77668,8.77668,100641.61893328,0
+MTB.US,D,19920317,000000,8.75434,8.81402,8.75434,8.77668,22056.046542336,0
+MTB.US,D,19920318,000000,8.77668,8.77668,8.77668,8.77668,6894.4917614406,0
+MTB.US,D,19920319,000000,8.81402,8.83626,8.81402,8.83626,11029.554019782,0
+MTB.US,D,19920320,000000,8.82224,8.90614,8.82224,8.8835,34466.335812743,0
+MTB.US,D,19920323,000000,8.8835,8.9954,8.8835,8.9954,42739.521826657,0
+MTB.US,D,19920324,000000,8.95856,9.03136,8.91927,8.91927,73070.795381059,0
+MTB.US,D,19920325,000000,8.90614,8.9954,8.90614,8.9954,71692.101128586,0
+MTB.US,D,19920326,000000,8.98021,8.9954,8.8835,8.8835,68933.692124564,0
+MTB.US,D,19920327,000000,8.8835,8.8835,8.8835,8.8835,12411.309769485,0
+MTB.US,D,19920330,000000,8.8835,8.8835,8.8492,8.8492,30333.314552555,0
+MTB.US,D,19920331,000000,8.83626,8.83626,8.75434,8.77668,66171.201124235,0
+MTB.US,D,19920401,000000,8.77668,8.77668,8.76807,8.77668,34466.335812743,0
+MTB.US,D,19920402,000000,8.77668,8.77668,8.48614,8.48614,157167.0627856,0
+MTB.US,D,19920403,000000,8.48614,8.61794,8.48614,8.61794,57903.117605705,0
+MTB.US,D,19920406,000000,8.61794,8.72427,8.61794,8.72427,42739.521826657,0
+MTB.US,D,19920407,000000,8.70447,8.70447,8.63156,8.63156,95126.841923394,0
+MTB.US,D,19920408,000000,8.65419,8.6689,8.65419,8.6689,4141.1852528014,0
+MTB.US,D,19920409,000000,8.6834,8.6834,8.61794,8.63156,22056.046542336,0
+MTB.US,D,19920410,000000,8.6689,8.6834,8.6689,8.67606,137864.3227519,0
+MTB.US,D,19920413,000000,8.67606,8.77668,8.67606,8.77668,169572.24956062,0
+MTB.US,D,19920414,000000,8.8492,8.9954,8.8492,8.95101,56523.402854155,0
+MTB.US,D,19920415,000000,8.98021,9.02362,8.98021,9.02362,15167.677775355,0
+MTB.US,D,19920416,000000,8.9954,8.9954,8.91927,8.91927,42739.521826657,0
+MTB.US,D,19920420,000000,8.95856,9.08849,8.95856,8.9954,38605.480067392,0
+MTB.US,D,19920421,000000,9.04656,9.13876,9.04656,9.13876,26199.27279329,0
+MTB.US,D,19920422,000000,9.19726,9.43068,9.19726,9.43068,106154.35494502,0
+MTB.US,D,19920423,000000,9.43068,9.57571,9.43068,9.43068,81341.940396819,0
+MTB.US,D,19920424,000000,9.46693,9.4738,9.43068,9.45126,333635.8451058,0
+MTB.US,D,19920427,000000,9.43068,9.43068,9.21363,9.24802,204040.62637152,0
+MTB.US,D,19920428,000000,9.35621,9.38658,9.24802,9.28506,49626.870094561,0
+MTB.US,D,19920429,000000,9.06557,9.13876,9.06557,9.13876,161302.12504394,0
+MTB.US,D,19920430,000000,9.24802,9.31211,9.21363,9.31211,22056.046542336,0
+MTB.US,D,19920501,000000,9.29967,9.35621,9.29967,9.35621,144755.75301611,0
+MTB.US,D,19920504,000000,9.31994,9.34151,9.27046,9.34151,16542.29003152,0
+MTB.US,D,19920505,000000,9.32682,9.34935,9.28506,9.28506,16542.29003152,0
+MTB.US,D,19920506,000000,9.31994,9.31994,9.21363,9.27046,100641.61893328,0
+MTB.US,D,19920507,000000,9.35621,9.38658,9.34935,9.38658,81341.940396819,0
+MTB.US,D,19920508,000000,9.24802,9.24802,9.21363,9.21363,100641.61893328,0
+MTB.US,D,19920511,000000,9.24802,9.28506,9.22519,9.28506,153027.91853094,0
+MTB.US,D,19920512,000000,9.25684,9.25684,9.25684,9.25684,2758.4090040222,0
+MTB.US,D,19920513,000000,9.28506,9.28506,9.28506,9.28506,2758.4090040222,0
+MTB.US,D,19920514,000000,9.28506,9.28506,9.28506,9.28506,11029.554019782,0
+MTB.US,D,19920515,000000,9.22519,9.22519,9.13876,9.13876,45494.86933345,0
+MTB.US,D,19920518,000000,9.15316,9.21363,9.11584,9.13876,49626.870094561,0
+MTB.US,D,19920519,000000,9.13876,9.1759,9.11584,9.1759,37225.765315842,0
+MTB.US,D,19920520,000000,9.19726,9.24802,9.19726,9.22519,95126.841923394,0
+MTB.US,D,19920521,000000,9.24802,9.27046,9.22519,9.22519,179226.17082516,0
+MTB.US,D,19920522,000000,9.21363,9.21363,9.21363,9.21363,6894.4917614406,0
+MTB.US,D,19920526,000000,9.24802,9.24802,9.21363,9.21363,15167.677775355,0
+MTB.US,D,19920527,000000,9.21363,9.21363,9.21363,9.21363,8272.1655148368,0
+MTB.US,D,19920528,000000,9.10241,9.11584,9.10241,9.11584,34466.335812743,0
+MTB.US,D,19920529,000000,9.1759,9.37875,9.11584,9.37875,114424.47946171,0
+MTB.US,D,19920601,000000,9.35621,9.35621,9.31994,9.35621,11029.554019782,0
+MTB.US,D,19920602,000000,9.35621,9.35621,9.35621,9.35621,4141.1852528014,0
+MTB.US,D,19920603,000000,9.31994,9.31994,9.29967,9.29967,23437.802292038,0
+MTB.US,D,19920604,000000,9.22519,9.22519,9.19726,9.19726,75824.101889698,0
+MTB.US,D,19920605,000000,9.1759,9.1759,9.13876,9.13876,27573.885049456,0
+MTB.US,D,19920608,000000,9.10241,9.10241,9.10241,9.10241,2758.4090040222,0
+MTB.US,D,19920609,000000,9.11103,9.13876,9.10241,9.13876,51015.769337801,0
+MTB.US,D,19920610,000000,9.06557,9.06557,9.06557,9.06557,49626.870094561,0
+MTB.US,D,19920611,000000,9.06557,9.13876,9.06557,9.11584,283998.77002048,0
+MTB.US,D,19920612,000000,9.06557,9.08849,9.03136,9.08849,85475.982156084,0
+MTB.US,D,19920615,000000,9.08849,9.08849,9.03136,9.03136,188873.96909524,0
+MTB.US,D,19920616,000000,9.01715,9.03901,9.01715,9.03901,15167.677775355,0
+MTB.US,D,19920617,000000,9.06557,9.09506,9.06557,9.06557,15167.677775355,0
+MTB.US,D,19920618,000000,9.10241,9.11103,9.10241,9.11103,11029.554019782,0
+MTB.US,D,19920619,000000,9.13876,9.1759,8.93513,8.93513,60657.444613421,0
+MTB.US,D,19920622,000000,8.93513,8.95856,8.91927,8.95856,164058.4930498,0
+MTB.US,D,19920623,000000,8.91927,8.95856,8.91927,8.95856,226102.79590831,0
+MTB.US,D,19920624,000000,8.98021,8.98021,8.98021,8.98021,56523.402854155,0
+MTB.US,D,19920625,000000,8.98021,8.98021,8.98021,8.98021,6894.4917614406,0
+MTB.US,D,19920626,000000,8.98021,9.06557,8.98021,9.06557,79960.184647116,0
+MTB.US,D,19920629,000000,9.03136,9.03136,9.03136,9.03136,34466.335812743,0
+MTB.US,D,19920630,000000,9.06557,9.22519,9.06557,9.1759,119943.3384679,0
+MTB.US,D,19920701,000000,9.21363,9.31994,9.21363,9.31994,110289.41720336,0
+MTB.US,D,19920702,000000,9.28506,9.31994,9.24802,9.24802,137864.3227519,0
+MTB.US,D,19920706,000000,9.21363,9.21363,9.21363,9.21363,34466.335812743,0
+MTB.US,D,19920707,000000,9.27046,9.28506,9.22519,9.22519,118561.5827182,0
+MTB.US,D,19920708,000000,9.27046,9.43068,9.24802,9.37875,372238.26367596,0
+MTB.US,D,19920709,000000,9.43068,9.45126,9.31994,9.35621,179226.17082516,0
+MTB.US,D,19920710,000000,9.31994,9.53847,9.31994,9.53847,198527.89035978,0
+MTB.US,D,19920713,000000,9.57571,9.68448,9.57571,9.63647,306061.96005635,0
+MTB.US,D,19920714,000000,9.63647,9.68448,9.63058,9.68448,122701.74747193,0
+MTB.US,D,19920715,000000,9.70702,9.7227,9.3954,9.3954,588687.13831974,0
+MTB.US,D,19920716,000000,9.43068,9.45126,9.22519,9.22519,306061.96005635,0
+MTB.US,D,19920717,000000,9.19726,9.21363,9.13876,9.21363,161302.12504394,0
+MTB.US,D,19920720,000000,9.1759,9.35621,9.1759,9.35621,107536.11069472,0
+MTB.US,D,19920721,000000,9.3954,9.48066,9.3954,9.48066,42739.521826657,0
+MTB.US,D,19920722,000000,9.45126,9.45126,9.35621,9.35621,144755.75301611,0
+MTB.US,D,19920723,000000,9.34151,9.36307,9.31994,9.36307,84099.328901764,0
+MTB.US,D,19920724,000000,9.3954,9.43068,9.3954,9.43068,421868.19526776,0
+MTB.US,D,19920727,000000,9.40912,9.46693,9.40912,9.43068,106154.35494502,0
+MTB.US,D,19920728,000000,9.46693,9.50124,9.46693,9.50124,45494.86933345,0
+MTB.US,D,19920729,000000,9.50124,9.53847,9.50124,9.51594,6894.4917614406,0
+MTB.US,D,19920730,000000,9.53847,9.57571,9.53847,9.57571,332255.10985517,0
+MTB.US,D,19920731,000000,9.57571,9.57571,9.51594,9.56101,38605.480067392,0
+MTB.US,D,19920803,000000,9.52867,9.56101,9.52867,9.56101,38605.480067392,0
+MTB.US,D,19920804,000000,9.56101,9.64528,9.56101,9.60315,253672.59896146,0
+MTB.US,D,19920805,000000,9.61785,9.63647,9.51594,9.51594,62035.118366817,0
+MTB.US,D,19920806,000000,9.53847,9.57571,9.53847,9.53847,12411.309769485,0
+MTB.US,D,19920807,000000,9.51594,9.53847,9.50124,9.53847,8272.1655148368,0
+MTB.US,D,19920810,000000,9.53847,9.57571,9.50124,9.56983,188873.96909524,0
+MTB.US,D,19920811,000000,9.57571,9.57571,9.53847,9.53847,100641.61893328,0
+MTB.US,D,19920812,000000,9.57571,9.61099,9.56983,9.61099,92368.432919372,0
+MTB.US,D,19920813,000000,9.61099,9.61099,9.61099,9.61099,110289.41720336,0
+MTB.US,D,19920814,000000,9.57571,9.57571,9.57571,9.57571,2758.4090040222,0
+MTB.US,D,19920817,000000,9.53847,9.56101,9.51594,9.54631,64798.629866222,0
+MTB.US,D,19920818,000000,9.54631,9.61099,9.53847,9.61099,22056.046542336,0
+MTB.US,D,19920819,000000,9.61099,9.61099,9.61099,9.61099,172331.67906372,0
+MTB.US,D,19920820,000000,9.61099,9.61099,9.59139,9.59139,27573.885049456,0
+MTB.US,D,19920821,000000,9.59139,9.59139,9.57571,9.57571,150279.71451768,0
+MTB.US,D,19920824,000000,9.61099,9.61099,9.57571,9.60315,126837.83022935,0
+MTB.US,D,19920825,000000,9.61099,9.61099,9.59139,9.59139,452196.40732493,0
+MTB.US,D,19920826,000000,9.56101,9.56101,9.45126,9.45126,114424.47946171,0
+MTB.US,D,19920827,000000,9.48066,9.48066,9.43068,9.43068,126837.83022935,0
+MTB.US,D,19920828,000000,9.43068,9.43068,9.40226,9.40912,8272.1655148368,0
+MTB.US,D,19920831,000000,9.40912,9.40912,9.37875,9.37875,56523.402854155,0
+MTB.US,D,19920901,000000,9.40912,9.40912,9.40226,9.40226,53767.034848287,0
+MTB.US,D,19920902,000000,9.43068,9.43068,9.37875,9.37875,8272.1655148368,0
+MTB.US,D,19920903,000000,9.40226,9.40912,9.3954,9.40912,27573.885049456,0
+MTB.US,D,19920904,000000,9.43068,9.46693,9.43068,9.46693,161302.12504394,0
+MTB.US,D,19920908,000000,9.45812,9.48066,9.43068,9.43068,96501.454179561,0
+MTB.US,D,19920909,000000,9.43068,9.43754,9.34151,9.34151,257809.70221795,0
+MTB.US,D,19920910,000000,9.31994,9.31994,9.28506,9.28506,194391.80760236,0
+MTB.US,D,19920911,000000,9.35621,9.3954,9.35621,9.3954,16542.29003152,0
+MTB.US,D,19920914,000000,9.3954,9.46693,9.3954,9.45126,278488.07500689,0
+MTB.US,D,19920915,000000,9.45812,9.53847,9.43068,9.53847,1509630.4069937,0
+MTB.US,D,19920916,000000,9.50124,9.56983,9.50124,9.56983,34466.335812743,0
+MTB.US,D,19920917,000000,9.53847,9.54631,9.48066,9.50124,56523.402854155,0
+MTB.US,D,19920918,000000,9.53847,9.58452,9.53847,9.58452,49626.870094561,0
+MTB.US,D,19920921,000000,9.57571,9.57571,9.48066,9.48066,30333.314552555,0
+MTB.US,D,19920922,000000,9.48066,9.56101,9.48066,9.53847,38605.480067392,0
+MTB.US,D,19920923,000000,9.53847,9.56101,9.51594,9.56101,37225.765315842,0
+MTB.US,D,19920924,000000,9.59139,9.59139,9.57571,9.57571,38605.480067392,0
+MTB.US,D,19920925,000000,9.57571,9.57571,9.57571,9.57571,4141.1852528014,0
+MTB.US,D,19920928,000000,9.51594,9.51594,9.50124,9.50124,26199.27279329,0
+MTB.US,D,19920929,000000,9.48066,9.56101,9.48066,9.56101,15167.677775355,0
+MTB.US,D,19920930,000000,9.56101,9.68448,9.56101,9.68448,84099.328901764,0
+MTB.US,D,19921001,000000,9.70702,9.79226,9.70702,9.74229,140622.73175592,0
+MTB.US,D,19921002,000000,9.7227,9.7227,9.68448,9.7227,172331.67906372,0
+MTB.US,D,19921005,000000,9.64528,9.64528,9.50124,9.53847,150279.71451768,0
+MTB.US,D,19921006,000000,9.57571,9.57571,9.54631,9.54631,4141.1852528014,0
+MTB.US,D,19921007,000000,9.54631,9.57571,9.54631,9.57571,12411.309769485,0
+MTB.US,D,19921008,000000,9.61099,9.74719,9.61099,9.74719,194391.80760236,0
+MTB.US,D,19921009,000000,9.7227,9.75504,9.70702,9.71485,100641.61893328,0
+MTB.US,D,19921012,000000,9.75504,9.85695,9.75504,9.85695,53767.034848287,0
+MTB.US,D,19921013,000000,9.83637,9.90101,9.83637,9.8638,34466.335812743,0
+MTB.US,D,19921014,000000,9.83048,9.83048,9.75504,9.79226,26199.27279329,0
+MTB.US,D,19921015,000000,9.79226,9.79226,9.64528,9.64528,176470.82331837,0
+MTB.US,D,19921016,000000,9.83048,9.83048,9.79226,9.79226,90990.759165976,0
+MTB.US,D,19921019,000000,9.79226,9.79226,9.79226,9.79226,0,0
+MTB.US,D,19921020,000000,9.75504,9.76875,9.68448,9.74229,129592.15723706,0
+MTB.US,D,19921021,000000,9.74229,9.74229,9.66195,9.66195,23437.802292038,0
+MTB.US,D,19921022,000000,9.64528,9.64528,9.64528,9.64528,11029.554019782,0
+MTB.US,D,19921023,000000,9.66195,9.68448,9.66195,9.68448,241260.26869289,0
+MTB.US,D,19921026,000000,9.66195,9.68448,9.66195,9.68448,321224.53533632,0
+MTB.US,D,19921027,000000,9.68448,9.69231,9.66195,9.67664,75824.101889698,0
+MTB.US,D,19921028,000000,9.68448,9.79226,9.68448,9.79226,310196.00181561,0
+MTB.US,D,19921029,000000,9.79226,9.79226,9.79226,9.79226,0,0
+MTB.US,D,19921030,000000,9.76092,9.8148,9.76092,9.79226,268842.31773497,0
+MTB.US,D,19921102,000000,9.79226,9.8148,9.79226,9.8148,130971.87198861,0
+MTB.US,D,19921103,000000,9.79226,9.90101,9.79226,9.90101,22056.046542336,0
+MTB.US,D,19921104,000000,9.8638,9.8638,9.84519,9.84519,34466.335812743,0
+MTB.US,D,19921105,000000,9.87752,9.87752,9.79226,9.79226,34466.335812743,0
+MTB.US,D,19921106,000000,9.75504,9.79226,9.75504,9.79226,8272.1655148368,0
+MTB.US,D,19921109,000000,9.75504,9.90101,9.75504,9.90101,84099.328901764,0
+MTB.US,D,19921110,000000,9.8638,9.87752,9.8638,9.8638,6894.4917614406,0
+MTB.US,D,19921111,000000,9.87752,9.90101,9.79226,9.79226,585933.8318111,0
+MTB.US,D,19921112,000000,9.76875,9.79226,9.75504,9.76875,341908.01062064,0
+MTB.US,D,19921113,000000,9.76875,9.76875,9.76875,9.76875,6894.4917614406,0
+MTB.US,D,19921116,000000,9.74229,9.74229,9.7227,9.7227,51015.769337801,0
+MTB.US,D,19921117,000000,9.76875,9.79226,9.76875,9.79226,8272.1655148368,0
+MTB.US,D,19921118,000000,9.83048,9.8638,9.83048,9.8638,42739.521826657,0
+MTB.US,D,19921119,000000,9.92162,9.92162,9.92162,9.92162,4141.1852528014,0
+MTB.US,D,19921120,000000,9.92162,9.97547,9.92162,9.97547,318469.18782952,0
+MTB.US,D,19921123,000000,10.0078,10.0461,10.0078,10.0461,26199.27279329,0
+MTB.US,D,19921124,000000,10.0235,10.0833,10.0235,10.0833,30333.314552555,0
+MTB.US,D,19921125,000000,10.1049,10.1911,10.1049,10.1911,140622.73175592,0
+MTB.US,D,19921127,000000,10.1755,10.2273,10.1755,10.2273,19302.740033696,0
+MTB.US,D,19921130,000000,10.1911,10.2616,10.1911,10.2616,95126.841923394,0
+MTB.US,D,19921201,000000,10.2273,10.293,10.2058,10.293,73070.795381059,0
+MTB.US,D,19921202,000000,10.2695,10.2695,10.2058,10.242,46878.666081306,0
+MTB.US,D,19921203,000000,10.2616,10.2999,10.242,10.2999,56523.402854155,0
+MTB.US,D,19921204,000000,10.2851,10.2851,10.1177,10.1177,99262.924680813,0
+MTB.US,D,19921207,000000,10.1177,10.1177,10.0461,10.1177,46878.666081306,0
+MTB.US,D,19921208,000000,10.1558,10.1558,10.0078,10.0461,188873.96909524,0
+MTB.US,D,19921209,000000,10.0833,10.0833,10.0461,10.0461,11029.554019782,0
+MTB.US,D,19921210,000000,10.0078,10.0078,9.95402,9.95402,111670.15245399,0
+MTB.US,D,19921211,000000,10.0078,10.0235,10.0078,10.0235,11029.554019782,0
+MTB.US,D,19921214,000000,10.0833,10.1558,10.0461,10.1049,62035.118366817,0
+MTB.US,D,19921215,000000,10.1177,10.1558,10.1049,10.1049,16542.29003152,0
+MTB.US,D,19921216,000000,10.0461,10.0461,9.97547,10.0078,164058.4930498,0
+MTB.US,D,19921217,000000,10.0666,10.0666,9.93833,9.93833,88234.391160106,0
+MTB.US,D,19921218,000000,9.93833,9.95402,9.93833,9.95402,19302.740033696,0
+MTB.US,D,19921221,000000,9.99215,9.99215,9.8638,9.92162,150279.71451768,0
+MTB.US,D,19921222,000000,9.92162,9.93833,9.8148,9.8148,226102.79590831,0
+MTB.US,D,19921223,000000,9.83048,9.90101,9.75504,9.75504,206795.97387831,0
+MTB.US,D,19921224,000000,9.75504,9.79226,9.7227,9.74229,41358.786576031,0
+MTB.US,D,19921228,000000,9.7227,9.74229,9.70702,9.74229,8272.1655148368,0
+MTB.US,D,19921229,000000,9.70702,9.83048,9.70702,9.7227,133730.28099263,0
+MTB.US,D,19921230,000000,9.79226,9.84519,9.79226,9.79226,88234.391160106,0
+MTB.US,D,19921231,000000,9.75504,9.76875,9.68448,9.75504,60657.444613421,0
+MTB.US,D,19930104,000000,9.7227,9.75504,9.7227,9.75504,16542.29003152,0
+MTB.US,D,19930105,000000,9.70702,9.74229,9.70702,9.74229,12411.309769485,0
+MTB.US,D,19930106,000000,9.75504,9.75504,9.75504,9.75504,148892.8562726,0
+MTB.US,D,19930107,000000,9.75504,9.78345,9.74719,9.78345,31706.906309645,0
+MTB.US,D,19930108,000000,9.7227,9.7227,9.64528,9.7227,122701.74747193,0
+MTB.US,D,19930111,000000,9.75504,9.75504,9.61099,9.61099,347419.7261333,0
+MTB.US,D,19930112,000000,9.64528,9.7227,9.64528,9.7227,53767.034848287,0
+MTB.US,D,19930113,000000,9.66195,9.66195,9.57571,9.57571,140622.73175592,0
+MTB.US,D,19930114,000000,9.61099,9.64528,9.57571,9.57571,126837.83022935,0
+MTB.US,D,19930115,000000,9.59139,9.63058,9.51594,9.59139,249531.41370866,0
+MTB.US,D,19930118,000000,9.64528,9.64528,9.45126,9.46693,122701.74747193,0
+MTB.US,D,19930119,000000,9.46693,9.7227,9.46693,9.71485,303303.55105233,0
+MTB.US,D,19930120,000000,9.75504,9.93833,9.7227,9.8638,118561.5827182,0
+MTB.US,D,19930121,000000,9.8638,10.0833,9.8638,10.0833,144755.75301611,0
+MTB.US,D,19930122,000000,10.0461,10.0833,9.93833,9.93833,62035.118366817,0
+MTB.US,D,19930125,000000,9.8638,9.8638,9.8638,9.8638,66171.201124235,0
+MTB.US,D,19930126,000000,9.90101,9.93833,9.84519,9.84519,49626.870094561,0
+MTB.US,D,19930127,000000,9.8638,9.90101,9.8638,9.90101,34466.335812743,0
+MTB.US,D,19930128,000000,9.8638,9.95402,9.8638,9.92162,99262.924680813,0
+MTB.US,D,19930129,000000,9.92162,10.0078,9.92162,10.0078,168201.71930075,0
+MTB.US,D,19930201,000000,10.0078,10.0833,10.0078,10.0833,71692.101128586,0
+MTB.US,D,19930202,000000,10.1177,10.2999,10.1177,10.2999,66171.201124235,0
+MTB.US,D,19930203,000000,10.2273,10.2332,10.2273,10.2332,42739.521826657,0
+MTB.US,D,19930204,000000,10.2999,10.5174,10.2999,10.444,195772.54285298,0
+MTB.US,D,19930205,000000,10.444,10.444,10.3165,10.444,60657.444613421,0
+MTB.US,D,19930208,000000,10.4096,10.4096,10.3391,10.3538,142001.42600839,0
+MTB.US,D,19930209,000000,10.3705,10.3705,10.2273,10.3391,137864.3227519,0
+MTB.US,D,19930210,000000,10.3705,10.4096,10.3538,10.4096,228857.12291603,0
+MTB.US,D,19930211,000000,10.3705,10.4096,10.3705,10.4096,56523.402854155,0
+MTB.US,D,19930212,000000,10.3705,10.444,10.3391,10.4096,38605.480067392,0
+MTB.US,D,19930216,000000,10.3705,10.3705,10.242,10.293,27573.885049456,0
+MTB.US,D,19930217,000000,10.2273,10.2273,10.0392,10.1558,125456.07447964,0
+MTB.US,D,19930218,000000,10.1558,10.1558,10.1558,10.1558,85475.982156084,0
+MTB.US,D,19930219,000000,10.1049,10.1177,10.0833,10.0833,272973.29799701,0
+MTB.US,D,19930222,000000,10.0461,10.0833,10.0235,10.0833,318469.18782952,0
+MTB.US,D,19930223,000000,10.0833,10.1558,10.0833,10.1558,164058.4930498,0
+MTB.US,D,19930224,000000,10.1558,10.2273,10.1558,10.2273,49626.870094561,0
+MTB.US,D,19930225,000000,10.2273,10.2616,10.2273,10.2616,8272.1655148368,0
+MTB.US,D,19930226,000000,10.2273,10.2273,10.2058,10.2058,23437.802292038,0
+MTB.US,D,19930301,000000,10.2273,10.2616,10.2273,10.2616,450819.75407061,0
+MTB.US,D,19930302,000000,10.2851,10.3538,10.2616,10.2616,184738.9068369,0
+MTB.US,D,19930303,000000,10.2999,10.4939,10.242,10.4939,159926.49228869,0
+MTB.US,D,19930304,000000,10.4724,10.4724,10.4724,10.4724,11029.554019782,0
+MTB.US,D,19930305,000000,10.444,10.444,10.444,10.444,22056.046542336,0
+MTB.US,D,19930308,000000,10.4096,10.4321,10.3705,10.4096,90990.759165976,0
+MTB.US,D,19930309,000000,10.4802,10.8319,10.4802,10.7928,253672.59896146,0
+MTB.US,D,19930310,000000,10.7928,10.7928,10.735,10.7711,23437.802292038,0
+MTB.US,D,19930311,000000,10.735,10.735,10.6634,10.6634,12411.309769485,0
+MTB.US,D,19930312,000000,10.5929,10.5929,10.5174,10.5704,16542.29003152,0
+MTB.US,D,19930315,000000,10.5174,10.54,10.4684,10.5174,179226.17082516,0
+MTB.US,D,19930316,000000,10.5174,10.5929,10.5174,10.5929,42739.521826657,0
+MTB.US,D,19930317,000000,10.6242,10.6634,10.6242,10.6634,57903.117605705,0
+MTB.US,D,19930318,000000,10.6996,10.7711,10.6634,10.7711,210933.0771348,0
+MTB.US,D,19930319,000000,10.735,10.735,10.6634,10.6634,42739.521826657,0
+MTB.US,D,19930322,000000,10.7497,10.7497,10.6634,10.6634,88234.391160106,0
+MTB.US,D,19930323,000000,10.6634,10.6996,10.6634,10.6996,12411.309769485,0
+MTB.US,D,19930324,000000,10.6712,10.7261,10.6634,10.6634,38605.480067392,0
+MTB.US,D,19930325,000000,10.6996,10.735,10.6996,10.735,73070.795381059,0
+MTB.US,D,19930326,000000,10.6781,10.8085,10.6781,10.8085,150279.71451768,0
+MTB.US,D,19930329,000000,10.8085,10.8085,10.8085,10.8085,37225.765315842,0
+MTB.US,D,19930330,000000,10.7711,10.8085,10.7711,10.7711,142001.42600839,0
+MTB.US,D,19930331,000000,10.8319,10.9153,10.8319,10.8593,126837.83022935,0
+MTB.US,D,19930401,000000,10.8593,11.0416,10.8593,11.0416,140622.73175592,0
+MTB.US,D,19930402,000000,11.0416,11.0964,11.0269,11.0817,60657.444613421,0
+MTB.US,D,19930405,000000,11.0269,11.0964,11.0122,11.0269,34466.335812743,0
+MTB.US,D,19930406,000000,10.9878,10.9878,10.9006,10.9006,77201.775643094,0
+MTB.US,D,19930407,000000,10.9153,10.9153,10.88,10.88,8272.1655148368,0
+MTB.US,D,19930408,000000,10.9153,10.9153,10.8593,10.8593,22056.046542336,0
+MTB.US,D,19930412,000000,10.8427,10.8427,10.8427,10.8427,42739.521826657,0
+MTB.US,D,19930413,000000,10.9006,10.931,10.8593,10.8593,81341.940396819,0
+MTB.US,D,19930414,000000,10.931,10.9535,10.9006,10.9535,46878.666081306,0
+MTB.US,D,19930415,000000,10.9535,11.1338,10.9535,11.1338,307438.61331067,0
+MTB.US,D,19930416,000000,11.1338,11.2797,11.1338,11.2073,184738.9068369,0
+MTB.US,D,19930419,000000,11.171,11.4522,11.171,11.4522,153027.91853094,0
+MTB.US,D,19930420,000000,11.4268,11.5317,11.2435,11.2435,175088.04706959,0
+MTB.US,D,19930421,000000,11.2435,11.2435,11.171,11.171,15167.677775355,0
+MTB.US,D,19930422,000000,11.171,11.171,11.171,11.171,2758.4090040222,0
+MTB.US,D,19930423,000000,11.1338,11.1338,10.8593,10.8593,90990.759165976,0
+MTB.US,D,19930426,000000,10.7497,10.7497,10.2273,10.5174,154411.71527881,0
+MTB.US,D,19930427,000000,10.5174,10.6183,10.5174,10.6183,275728.6455038,0
+MTB.US,D,19930428,000000,10.6183,10.6634,10.3862,10.4321,194391.80760236,0
+MTB.US,D,19930429,000000,10.4684,10.5537,10.44,10.54,107536.11069472,0
+MTB.US,D,19930430,000000,10.6036,10.931,10.6036,10.931,73070.795381059,0
+MTB.US,D,19930503,000000,10.9153,10.9153,10.88,10.88,4141.1852528014,0
+MTB.US,D,19930504,000000,10.8085,10.8593,10.7711,10.8593,161302.12504394,0
+MTB.US,D,19930505,000000,10.8427,10.8427,10.7928,10.8319,51015.769337801,0
+MTB.US,D,19930506,000000,10.7711,10.7711,10.7711,10.7711,2758.4090040222,0
+MTB.US,D,19930507,000000,10.735,10.735,10.6781,10.735,31706.906309645,0
+MTB.US,D,19930510,000000,10.6996,10.6996,10.6996,10.6996,2758.4090040222,0
+MTB.US,D,19930511,000000,10.6634,10.735,10.6634,10.735,249531.41370866,0
+MTB.US,D,19930512,000000,10.6634,10.6634,10.6634,10.6634,53767.034848287,0
+MTB.US,D,19930513,000000,10.6634,10.6634,10.6634,10.6634,2758.4090040222,0
+MTB.US,D,19930514,000000,10.7203,10.7203,10.6036,10.6036,71692.101128586,0
+MTB.US,D,19930517,000000,10.5174,10.5174,10.5174,10.5174,49626.870094561,0
+MTB.US,D,19930518,000000,10.4684,10.5243,10.4684,10.5243,31706.906309645,0
+MTB.US,D,19930519,000000,10.5174,10.5243,10.4802,10.5243,57903.117605705,0
+MTB.US,D,19930520,000000,10.4939,10.5174,10.4939,10.5174,19302.740033696,0
+MTB.US,D,19930521,000000,10.5174,10.5174,10.444,10.444,11029.554019782,0
+MTB.US,D,19930524,000000,10.444,10.444,10.4321,10.444,144755.75301611,0
+MTB.US,D,19930525,000000,10.3705,10.3705,10.3165,10.3165,45494.86933345,0
+MTB.US,D,19930526,000000,10.2999,10.2999,10.2273,10.2999,75824.101889698,0
+MTB.US,D,19930527,000000,10.3165,10.3625,10.3165,10.3165,81341.940396819,0
+MTB.US,D,19930528,000000,10.3391,10.3391,10.3391,10.3391,75824.101889698,0
+MTB.US,D,19930601,000000,10.3458,10.3458,10.3391,10.3391,133730.28099263,0
+MTB.US,D,19930602,000000,10.3391,10.3391,10.3391,10.3391,90990.759165976,0
+MTB.US,D,19930603,000000,10.3538,10.3705,10.3538,10.3625,22056.046542336,0
+MTB.US,D,19930604,000000,10.3625,10.3625,10.2616,10.2616,41358.786576031,0
+MTB.US,D,19930607,000000,10.2273,10.2273,10.2273,10.2273,57903.117605705,0
+MTB.US,D,19930608,000000,10.1911,10.2058,9.97547,9.97547,140622.73175592,0
+MTB.US,D,19930609,000000,9.8638,9.93833,9.8638,9.90101,103401.04843639,0
+MTB.US,D,19930610,000000,9.93833,9.93833,9.90101,9.90101,56523.402854155,0
+MTB.US,D,19930611,000000,9.93833,9.93833,9.8638,9.8638,46878.666081306,0
+MTB.US,D,19930614,000000,9.84519,9.90101,9.83048,9.83048,169572.24956062,0
+MTB.US,D,19930615,000000,9.83048,9.83048,9.6541,9.74229,114424.47946171,0
+MTB.US,D,19930616,000000,9.76875,9.92162,9.76875,9.92162,111670.15245399,0
+MTB.US,D,19930617,000000,9.93833,9.93833,9.93833,9.93833,11029.554019782,0
+MTB.US,D,19930618,000000,9.95402,9.95402,9.95402,9.95402,4141.1852528014,0
+MTB.US,D,19930621,000000,9.97547,9.97547,9.93833,9.93833,179226.17082516,0
+MTB.US,D,19930622,000000,9.92162,9.95402,9.92162,9.95402,23437.802292038,0
+MTB.US,D,19930623,000000,9.93833,9.93833,9.93833,9.93833,77201.775643094,0
+MTB.US,D,19930624,000000,9.97547,9.97547,9.93833,9.93833,168201.71930075,0
+MTB.US,D,19930625,000000,9.93833,9.93833,9.84519,9.93833,64798.629866222,0
+MTB.US,D,19930628,000000,9.93833,9.95402,9.93833,9.93833,194391.80760236,0
+MTB.US,D,19930629,000000,9.97547,9.99215,9.97547,9.99215,37225.765315842,0
+MTB.US,D,19930630,000000,9.97547,10.0078,9.93833,9.93833,140622.73175592,0
+MTB.US,D,19930701,000000,9.93833,9.95402,9.93833,9.94608,41358.786576031,0
+MTB.US,D,19930702,000000,9.93833,9.93833,9.8716,9.93833,206795.97387831,0
+MTB.US,D,19930706,000000,9.97547,9.97547,9.93833,9.97547,45494.86933345,0
+MTB.US,D,19930707,000000,9.93833,9.95402,9.93833,9.93833,11029.554019782,0
+MTB.US,D,19930708,000000,9.93833,10.1911,9.93833,10.1911,355686.78915276,0
+MTB.US,D,19930709,000000,10.1911,10.2273,10.1911,10.2273,46878.666081306,0
+MTB.US,D,19930712,000000,10.2851,10.2999,10.2616,10.2999,11029.554019782,0
+MTB.US,D,19930713,000000,10.2616,10.293,10.242,10.242,37225.765315842,0
+MTB.US,D,19930714,000000,10.2273,10.2273,10.1558,10.1755,111670.15245399,0
+MTB.US,D,19930715,000000,10.1618,10.1618,10.1558,10.1558,19302.740033696,0
+MTB.US,D,19930716,000000,10.1558,10.1558,10.1558,10.1558,0,0
+MTB.US,D,19930719,000000,10.1177,10.1558,10.1049,10.1049,60657.444613421,0
+MTB.US,D,19930720,000000,10.1558,10.1755,10.1558,10.1755,8272.1655148368,0
+MTB.US,D,19930721,000000,10.1755,10.2851,10.1755,10.2851,46878.666081306,0
+MTB.US,D,19930722,000000,10.2999,10.3165,10.242,10.3165,157167.0627856,0
+MTB.US,D,19930723,000000,10.2616,10.2695,10.2616,10.2695,66171.201124235,0
+MTB.US,D,19930726,000000,10.2999,10.3538,10.2999,10.3391,23437.802292038,0
+MTB.US,D,19930727,000000,10.3705,10.5174,10.3705,10.5174,153027.91853094,0
+MTB.US,D,19930728,000000,10.5537,10.5537,10.5537,10.5537,2758.4090040222,0
+MTB.US,D,19930729,000000,10.5537,10.5929,10.5537,10.5929,23437.802292038,0
+MTB.US,D,19930730,000000,10.6183,10.6467,10.5929,10.5929,64798.629866222,0
+MTB.US,D,19930802,000000,10.5929,10.6634,10.4096,10.4096,144755.75301611,0
+MTB.US,D,19930803,000000,10.4096,10.4096,10.4096,10.4096,2758.4090040222,0
+MTB.US,D,19930804,000000,10.4096,10.444,10.4096,10.444,4141.1852528014,0
+MTB.US,D,19930805,000000,10.444,10.444,10.444,10.444,51015.769337801,0
+MTB.US,D,19930806,000000,10.3705,10.3705,10.3705,10.3705,11029.554019782,0
+MTB.US,D,19930809,000000,10.3705,10.3705,10.3705,10.3705,2758.4090040222,0
+MTB.US,D,19930810,000000,10.3391,10.444,10.3391,10.444,15167.677775355,0
+MTB.US,D,19930811,000000,10.4165,10.444,10.4165,10.444,118561.5827182,0
+MTB.US,D,19930812,000000,10.444,10.444,10.3391,10.3391,84099.328901764,0
+MTB.US,D,19930813,000000,10.3862,10.4096,10.3782,10.3782,26199.27279329,0
+MTB.US,D,19930816,000000,10.3538,10.44,10.3538,10.4096,34466.335812743,0
+MTB.US,D,19930817,000000,10.4321,10.4321,10.3705,10.3705,53767.034848287,0
+MTB.US,D,19930818,000000,10.3391,10.3391,10.3391,10.3391,2758.4090040222,0
+MTB.US,D,19930819,000000,10.2999,10.2999,10.2273,10.242,179226.17082516,0
+MTB.US,D,19930820,000000,10.2273,10.2616,10.2273,10.2616,22056.046542336,0
+MTB.US,D,19930823,000000,10.2616,10.2616,10.2273,10.2616,249531.41370866,0
+MTB.US,D,19930824,000000,10.2999,10.3165,10.2616,10.2616,23437.802292038,0
+MTB.US,D,19930825,000000,10.1911,10.3391,10.1911,10.3312,179226.17082516,0
+MTB.US,D,19930826,000000,10.242,10.242,10.2273,10.2273,16542.29003152,0
+MTB.US,D,19930827,000000,10.2058,10.2058,10.2058,10.2058,26199.27279329,0
+MTB.US,D,19930830,000000,10.2058,10.2058,10.1177,10.1177,209554.38288233,0
+MTB.US,D,19930831,000000,10.0833,10.0833,10.0833,10.0833,8272.1655148368,0
+MTB.US,D,19930901,000000,10.0461,10.0461,10.0078,10.0078,30333.314552555,0
+MTB.US,D,19930902,000000,10.0078,10.0078,9.97547,10.0078,77201.775643094,0
+MTB.US,D,19930903,000000,10.0078,10.1755,10.0078,10.1755,62035.118366817,0
+MTB.US,D,19930907,000000,10.1558,10.1558,10.1049,10.1049,90990.759165976,0
+MTB.US,D,19930908,000000,10.1049,10.1049,10.1049,10.1049,0,0
+MTB.US,D,19930909,000000,10.1177,10.1558,10.1177,10.1558,12411.309769485,0
+MTB.US,D,19930910,000000,10.1177,10.1558,10.1177,10.1558,8272.1655148368,0
+MTB.US,D,19930913,000000,10.1558,10.2058,10.1558,10.2058,30333.314552555,0
+MTB.US,D,19930914,000000,10.1911,10.1911,10.1911,10.1911,6894.4917614406,0
+MTB.US,D,19930915,000000,10.2616,10.2616,10.2616,10.2616,8272.1655148368,0
+MTB.US,D,19930916,000000,10.2851,10.2851,10.2851,10.2851,2758.4090040222,0
+MTB.US,D,19930917,000000,10.242,10.242,10.242,10.242,53767.034848287,0
+MTB.US,D,19930920,000000,10.2273,10.3067,10.2273,10.3067,51015.769337801,0
+MTB.US,D,19930921,000000,10.3067,10.3391,10.3067,10.3391,46878.666081306,0
+MTB.US,D,19930922,000000,10.242,10.2851,10.242,10.2851,64798.629866222,0
+MTB.US,D,19930923,000000,10.2616,10.2616,10.2616,10.2616,2758.4090040222,0
+MTB.US,D,19930924,000000,10.2616,10.2616,10.2616,10.2616,0,0
+MTB.US,D,19930927,000000,10.2273,10.2273,10.2058,10.2058,8272.1655148368,0
+MTB.US,D,19930928,000000,10.2058,10.2058,10.2058,10.2058,6894.4917614406,0
+MTB.US,D,19930929,000000,10.2058,10.2058,10.2058,10.2058,0,0
+MTB.US,D,19930930,000000,10.2058,10.2273,10.1755,10.2058,22056.046542336,0
+MTB.US,D,19931001,000000,10.2616,10.3391,10.2616,10.3391,23437.802292038,0
+MTB.US,D,19931004,000000,10.3705,10.4321,10.3705,10.4321,49626.870094561,0
+MTB.US,D,19931005,000000,10.4321,10.44,10.3705,10.3705,41358.786576031,0
+MTB.US,D,19931006,000000,10.3705,10.3705,10.3705,10.3705,0,0
+MTB.US,D,19931007,000000,10.3705,10.4096,10.3705,10.4096,15167.677775355,0
+MTB.US,D,19931008,000000,10.4165,10.444,10.4165,10.444,114424.47946171,0
+MTB.US,D,19931011,000000,10.4802,10.54,10.4802,10.54,90990.759165976,0
+MTB.US,D,19931012,000000,10.54,10.6242,10.54,10.5929,90990.759165976,0
+MTB.US,D,19931013,000000,10.6242,10.6467,10.5704,10.5704,299171.55029122,0
+MTB.US,D,19931014,000000,10.5537,10.6634,10.5537,10.5929,34466.335812743,0
+MTB.US,D,19931015,000000,10.5704,10.5704,10.54,10.54,31706.906309645,0
+MTB.US,D,19931018,000000,10.5929,10.6036,10.5929,10.5929,53767.034848287,0
+MTB.US,D,19931019,000000,10.5174,10.54,10.5174,10.5174,115806.23521141,0
+MTB.US,D,19931020,000000,10.5174,10.5704,10.5174,10.54,100641.61893328,0
+MTB.US,D,19931021,000000,10.5174,10.5174,10.5174,10.5174,19302.740033696,0
+MTB.US,D,19931022,000000,10.5537,10.5929,10.5537,10.5929,16542.29003152,0
+MTB.US,D,19931025,000000,10.6242,10.6242,10.6242,10.6242,15167.677775355,0
+MTB.US,D,19931026,000000,10.6036,10.6036,10.4321,10.4321,71692.101128586,0
+MTB.US,D,19931027,000000,10.444,10.444,10.444,10.444,53767.034848287,0
+MTB.US,D,19931028,000000,10.3705,10.3705,10.3705,10.3705,4141.1852528014,0
+MTB.US,D,19931029,000000,10.4096,10.444,10.4096,10.444,34466.335812743,0
+MTB.US,D,19931101,000000,10.4096,10.4096,10.4096,10.4096,4141.1852528014,0
+MTB.US,D,19931102,000000,10.3862,10.3862,10.3538,10.3625,26199.27279329,0
+MTB.US,D,19931103,000000,10.3165,10.3625,10.2616,10.2616,57903.117605705,0
+MTB.US,D,19931104,000000,10.2616,10.2616,10.1911,10.1911,6894.4917614406,0
+MTB.US,D,19931105,000000,10.1558,10.1558,10.1049,10.1049,60657.444613421,0
+MTB.US,D,19931108,000000,10.0833,10.0833,9.99215,10.0157,79960.184647116,0
+MTB.US,D,19931109,000000,10.0157,10.0157,9.97547,9.97547,41358.786576031,0
+MTB.US,D,19931110,000000,9.97547,9.97547,9.84519,9.92162,84099.328901764,0
+MTB.US,D,19931111,000000,9.90101,9.97547,9.90101,9.97547,22056.046542336,0
+MTB.US,D,19931112,000000,10.0078,10.0078,9.99215,9.99215,66171.201124235,0
+MTB.US,D,19931115,000000,9.99215,9.99215,9.92162,9.92162,66171.201124235,0
+MTB.US,D,19931116,000000,9.8638,9.8638,9.8638,9.8638,2758.4090040222,0
+MTB.US,D,19931117,000000,9.83048,9.83048,9.7227,9.74229,272973.29799701,0
+MTB.US,D,19931118,000000,9.74229,9.76092,9.74229,9.76092,16542.29003152,0
+MTB.US,D,19931119,000000,9.76875,9.76875,9.64528,9.64528,159926.49228869,0
+MTB.US,D,19931122,000000,9.59139,9.64528,9.59139,9.64528,34466.335812743,0
+MTB.US,D,19931123,000000,9.70702,9.75504,9.70702,9.75504,37225.765315842,0
+MTB.US,D,19931124,000000,9.7227,9.79226,9.7227,9.79226,45494.86933345,0
+MTB.US,D,19931126,000000,9.8638,9.87752,9.8638,9.87752,11029.554019782,0
+MTB.US,D,19931129,000000,10.1558,10.2616,10.1558,10.2273,148892.8562726,0
+MTB.US,D,19931130,000000,10.1911,10.1911,10.1177,10.1177,96501.454179561,0
+MTB.US,D,19931201,000000,10.1558,10.1755,10.0833,10.1049,57903.117605705,0
+MTB.US,D,19931202,000000,10.1558,10.1755,10.1558,10.1755,30333.314552555,0
+MTB.US,D,19931203,000000,10.1618,10.1755,10.1558,10.1755,30333.314552555,0
+MTB.US,D,19931206,000000,10.1558,10.2058,10.1558,10.1755,49626.870094561,0
+MTB.US,D,19931207,000000,10.2058,10.2851,10.1755,10.2273,56523.402854155,0
+MTB.US,D,19931208,000000,10.2273,10.2332,10.1558,10.1558,45494.86933345,0
+MTB.US,D,19931209,000000,10.2273,10.242,10.2058,10.2058,16542.29003152,0
+MTB.US,D,19931210,000000,10.1755,10.2616,10.1755,10.2616,49626.870094561,0
+MTB.US,D,19931213,000000,10.2273,10.2273,10.2273,10.2273,16542.29003152,0
+MTB.US,D,19931214,000000,10.1911,10.1979,10.1911,10.1979,12411.309769485,0
+MTB.US,D,19931215,000000,10.1979,10.3705,10.1979,10.2851,322603.22958879,0
+MTB.US,D,19931216,000000,10.2999,10.3538,10.2999,10.3391,41358.786576031,0
+MTB.US,D,19931217,000000,10.3391,10.4096,10.2616,10.3391,71692.101128586,0
+MTB.US,D,19931220,000000,10.3391,10.3862,10.2273,10.2851,111670.15245399,0
+MTB.US,D,19931221,000000,10.2999,10.3165,10.2616,10.2616,26199.27279329,0
+MTB.US,D,19931222,000000,10.2273,10.2999,10.2058,10.2999,11029.554019782,0
+MTB.US,D,19931223,000000,10.3391,10.3391,10.3391,10.3391,2758.4090040222,0
+MTB.US,D,19931227,000000,10.2999,10.2999,10.1558,10.1911,45494.86933345,0
+MTB.US,D,19931228,000000,10.2273,10.2999,10.1911,10.1911,42739.521826657,0
+MTB.US,D,19931229,000000,10.1911,10.2273,10.1558,10.2273,27573.885049456,0
+MTB.US,D,19931230,000000,10.2616,10.2616,10.2616,10.2616,2758.4090040222,0
+MTB.US,D,19931231,000000,10.2999,10.3165,10.2058,10.2058,73070.795381059,0
+MTB.US,D,19940103,000000,10.1558,10.2058,10.1334,10.1755,30333.314552555,0
+MTB.US,D,19940104,000000,10.2616,10.2616,10.1558,10.1911,37225.765315842,0
+MTB.US,D,19940105,000000,10.1755,10.2999,10.1755,10.2999,31706.906309645,0
+MTB.US,D,19940106,000000,10.2851,10.3705,10.2851,10.3391,179226.17082516,0
+MTB.US,D,19940107,000000,10.2851,10.2851,10.2273,10.2273,26199.27279329,0
+MTB.US,D,19940110,000000,10.2273,10.2273,10.2058,10.2273,157167.0627856,0
+MTB.US,D,19940111,000000,10.1911,10.1911,10.1049,10.1127,130971.87198861,0
+MTB.US,D,19940112,000000,10.1127,10.1127,10.0235,10.0235,119943.3384679,0
+MTB.US,D,19940113,000000,10.0078,10.0461,9.99215,10.0461,60657.444613421,0
+MTB.US,D,19940114,000000,10.1049,10.1049,10.0461,10.0461,34466.335812743,0
+MTB.US,D,19940117,000000,10.0833,10.1049,9.95402,10.1049,60657.444613421,0
+MTB.US,D,19940118,000000,10.1177,10.1558,10.1177,10.1177,12411.309769485,0
+MTB.US,D,19940119,000000,10.0833,10.1558,10.0519,10.1558,57903.117605705,0
+MTB.US,D,19940120,000000,10.1618,10.2616,10.1618,10.2273,60657.444613421,0
+MTB.US,D,19940121,000000,10.2999,10.3705,10.2999,10.3165,187497.31584092,0
+MTB.US,D,19940124,000000,10.2616,10.2616,10.2616,10.2616,8272.1655148368,0
+MTB.US,D,19940125,000000,10.242,10.242,10.2273,10.2273,26199.27279329,0
+MTB.US,D,19940126,000000,10.2616,10.3312,10.242,10.2999,68933.692124564,0
+MTB.US,D,19940127,000000,10.2616,10.2999,10.2616,10.2999,22056.046542336,0
+MTB.US,D,19940128,000000,10.3165,10.4096,10.293,10.4096,31706.906309645,0
+MTB.US,D,19940131,000000,10.444,10.444,10.4096,10.4096,19302.740033696,0
+MTB.US,D,19940201,000000,10.4321,10.4321,10.4096,10.4096,4141.1852528014,0
+MTB.US,D,19940202,000000,10.4096,10.4096,10.2999,10.3165,159926.49228869,0
+MTB.US,D,19940203,000000,10.3705,10.3705,10.2999,10.3705,41358.786576031,0
+MTB.US,D,19940204,000000,10.3705,10.3705,10.3165,10.3165,23437.802292038,0
+MTB.US,D,19940207,000000,10.3538,10.3538,10.1911,10.1911,30333.314552555,0
+MTB.US,D,19940208,000000,10.2058,10.2058,10.1558,10.1558,11029.554019782,0
+MTB.US,D,19940209,000000,10.1334,10.1558,10.1177,10.1558,11029.554019782,0
+MTB.US,D,19940210,000000,10.1049,10.1558,10.1049,10.1334,23437.802292038,0
+MTB.US,D,19940211,000000,10.1558,10.1558,10.0235,10.0235,41358.786576031,0
+MTB.US,D,19940214,000000,10.0666,10.1558,10.0078,10.1177,71692.101128586,0
+MTB.US,D,19940215,000000,10.1558,10.1558,10.0833,10.0833,129592.15723706,0
+MTB.US,D,19940216,000000,10.1177,10.1177,9.97547,9.97547,56523.402854155,0
+MTB.US,D,19940217,000000,9.93833,9.93833,9.79226,9.8638,723794.07256669,0
+MTB.US,D,19940218,000000,9.83048,9.83048,9.79226,9.79226,777563.14841313,0
+MTB.US,D,19940222,000000,9.8638,9.90101,9.8638,9.87752,37225.765315842,0
+MTB.US,D,19940223,000000,9.8638,9.8638,9.83637,9.8638,175088.04706959,0
+MTB.US,D,19940224,000000,9.79226,9.83048,9.79226,9.83048,12411.309769485,0
+MTB.US,D,19940225,000000,9.8638,9.92162,9.8638,9.8638,57903.117605705,0
+MTB.US,D,19940228,000000,9.90101,9.93039,9.84519,9.84519,31706.906309645,0
+MTB.US,D,19940301,000000,9.83048,9.8638,9.79226,9.8638,122701.74747193,0
+MTB.US,D,19940302,000000,9.8148,9.83637,9.79226,9.83637,27573.885049456,0
+MTB.US,D,19940303,000000,9.79226,9.87752,9.79226,9.87752,175088.04706959,0
+MTB.US,D,19940304,000000,9.89419,9.89419,9.87752,9.87752,88234.391160106,0
+MTB.US,D,19940307,000000,9.90101,9.90101,9.90101,9.90101,4141.1852528014,0
+MTB.US,D,19940308,000000,9.8638,9.95402,9.8638,9.95402,219203.20165149,0
+MTB.US,D,19940309,000000,9.93039,9.93039,9.92162,9.92162,27573.885049456,0
+MTB.US,D,19940310,000000,9.95402,9.97547,9.95402,9.97547,19302.740033696,0
+MTB.US,D,19940311,000000,9.99215,9.99215,9.99215,9.99215,2758.4090040222,0
+MTB.US,D,19940314,000000,9.97547,9.99215,9.97547,9.97547,38605.480067392,0
+MTB.US,D,19940315,000000,9.99215,10.0078,9.97547,9.97547,16542.29003152,0
+MTB.US,D,19940316,000000,10.0078,10.0078,10.0078,10.0078,60657.444613421,0
+MTB.US,D,19940317,000000,10.0078,10.1334,10.0078,10.1177,122701.74747193,0
+MTB.US,D,19940318,000000,10.0833,10.0833,10.0833,10.0833,2758.4090040222,0
+MTB.US,D,19940321,000000,10.0833,10.1049,10.0833,10.1049,23437.802292038,0
+MTB.US,D,19940322,000000,10.1558,10.2273,10.0833,10.0833,168201.71930075,0
+MTB.US,D,19940323,000000,10.1334,10.1911,10.1334,10.1911,77201.775643094,0
+MTB.US,D,19940324,000000,10.2058,10.242,10.1755,10.1755,210933.0771348,0
+MTB.US,D,19940325,000000,10.1558,10.1558,10.1558,10.1558,4141.1852528014,0
+MTB.US,D,19940328,000000,10.1558,10.1558,10.1558,10.1558,0,0
+MTB.US,D,19940329,000000,10.1618,10.1618,10.1618,10.1618,4141.1852528014,0
+MTB.US,D,19940330,000000,10.1558,10.1558,10.1558,10.1558,2758.4090040222,0
+MTB.US,D,19940331,000000,10.1911,10.1911,10.1049,10.1049,45494.86933345,0
+MTB.US,D,19940404,000000,10.0833,10.0833,9.97547,10.0078,22056.046542336,0
+MTB.US,D,19940405,000000,10.0461,10.0461,10.0461,10.0461,2758.4090040222,0
+MTB.US,D,19940406,000000,10.0078,10.0078,10.0078,10.0078,27573.885049456,0
+MTB.US,D,19940407,000000,10.0461,10.2273,10.0461,10.2273,49626.870094561,0
+MTB.US,D,19940408,000000,10.1558,10.1558,10.1264,10.1334,23437.802292038,0
+MTB.US,D,19940411,000000,10.0833,10.0833,10.0235,10.0833,31706.906309645,0
+MTB.US,D,19940412,000000,10.0833,10.0833,10.0666,10.0666,12411.309769485,0
+MTB.US,D,19940413,000000,10.0235,10.0461,10.0078,10.0461,57903.117605705,0
+MTB.US,D,19940414,000000,10.0078,10.0666,9.97547,10.0666,38605.480067392,0
+MTB.US,D,19940415,000000,10.0666,10.0833,10.0666,10.0833,34466.335812743,0
+MTB.US,D,19940418,000000,10.0666,10.0755,10.0666,10.0666,34466.335812743,0
+MTB.US,D,19940419,000000,10.1177,10.1177,10.1177,10.1177,49626.870094561,0
+MTB.US,D,19940420,000000,10.0833,10.0833,10.0461,10.0461,27573.885049456,0
+MTB.US,D,19940421,000000,9.99215,10.0078,9.99215,10.0078,31706.906309645,0
+MTB.US,D,19940422,000000,9.97547,10.0235,9.97547,9.99215,198527.89035978,0
+MTB.US,D,19940425,000000,9.99215,9.99215,9.92162,9.99215,49626.870094561,0
+MTB.US,D,19940426,000000,9.99215,9.99215,9.97547,9.97547,79960.184647116,0
+MTB.US,D,19940428,000000,10.0235,10.1558,10.0235,10.1049,46878.666081306,0
+MTB.US,D,19940429,000000,10.0833,10.1127,10.0833,10.1127,106154.35494502,0
+MTB.US,D,19940502,000000,10.0833,10.0833,10.0833,10.0833,26199.27279329,0
+MTB.US,D,19940503,000000,10.0833,10.1177,10.0833,10.0833,42739.521826657,0
+MTB.US,D,19940504,000000,10.1264,10.1334,10.0235,10.0235,60657.444613421,0
+MTB.US,D,19940505,000000,10.0235,10.0666,10.0235,10.0666,142001.42600839,0
+MTB.US,D,19940506,000000,10.0461,10.1049,10.0461,10.1049,27573.885049456,0
+MTB.US,D,19940509,000000,10.1177,10.1177,10.1177,10.1177,12411.309769485,0
+MTB.US,D,19940510,000000,10.0833,10.0833,10.0833,10.0833,19302.740033696,0
+MTB.US,D,19940511,000000,10.1334,10.1334,10.1049,10.1049,26199.27279329,0
+MTB.US,D,19940512,000000,10.1334,10.1558,10.1334,10.1334,301925.87729893,0
+MTB.US,D,19940513,000000,10.0833,10.1755,10.0833,10.1755,437034.85254403,0
+MTB.US,D,19940516,000000,10.2058,10.2999,10.2058,10.2999,743094.77160224,0
+MTB.US,D,19940517,000000,10.2999,10.5537,10.2616,10.5537,42739.521826657,0
+MTB.US,D,19940518,000000,10.5537,10.5537,10.5537,10.5537,15167.677775355,0
+MTB.US,D,19940519,000000,10.54,10.5537,10.5174,10.5174,42739.521826657,0
+MTB.US,D,19940520,000000,10.4802,10.5537,10.4684,10.4684,53767.034848287,0
+MTB.US,D,19940523,000000,10.4724,10.4724,10.4724,10.4724,4141.1852528014,0
+MTB.US,D,19940524,000000,10.444,10.444,10.444,10.444,8272.1655148368,0
+MTB.US,D,19940525,000000,10.4096,10.4096,10.4096,10.4096,0,0
+MTB.US,D,19940526,000000,10.4802,11.2435,10.4802,11.2435,153027.91853094,0
+MTB.US,D,19940527,000000,11.1916,11.1916,11.0964,11.0964,34466.335812743,0
+MTB.US,D,19940531,000000,11.0964,11.0964,10.8427,10.8427,53767.034848287,0
+MTB.US,D,19940601,000000,10.8319,10.8427,10.8319,10.8427,12411.309769485,0
+MTB.US,D,19940602,000000,10.8506,10.8868,10.8319,10.8319,41358.786576031,0
+MTB.US,D,19940603,000000,10.8085,10.88,10.7928,10.88,42739.521826657,0
+MTB.US,D,19940606,000000,10.88,10.88,10.7711,10.7711,19302.740033696,0
+MTB.US,D,19940607,000000,10.7928,10.7928,10.7928,10.7928,2758.4090040222,0
+MTB.US,D,19940608,000000,10.7711,10.7711,10.7711,10.7711,2758.4090040222,0
+MTB.US,D,19940609,000000,10.7711,10.9652,10.7711,10.9153,56523.402854155,0
+MTB.US,D,19940610,000000,10.9535,10.9789,10.9535,10.9789,8272.1655148368,0
+MTB.US,D,19940613,000000,10.9604,10.9652,10.9604,10.9652,16542.29003152,0
+MTB.US,D,19940614,000000,11.0964,11.222,11.0964,11.222,51015.769337801,0
+MTB.US,D,19940615,000000,11.1916,11.1916,11.1916,11.1916,15167.677775355,0
+MTB.US,D,19940616,000000,11.171,11.222,11.171,11.222,38605.480067392,0
+MTB.US,D,19940617,000000,11.222,11.222,11.222,11.222,0,0
+MTB.US,D,19940620,000000,11.171,11.171,11.171,11.171,12411.309769485,0
+MTB.US,D,19940621,000000,11.1916,11.1916,11.0623,11.0623,137864.3227519,0
+MTB.US,D,19940622,000000,11.0269,11.222,11.0269,11.1572,150279.71451768,0
+MTB.US,D,19940623,000000,11.2073,11.2073,11.2073,11.2073,6894.4917614406,0
+MTB.US,D,19940624,000000,11.2073,11.2073,11.2073,11.2073,8272.1655148368,0
+MTB.US,D,19940627,000000,11.171,11.171,11.0964,11.0964,16542.29003152,0
+MTB.US,D,19940628,000000,11.1572,11.2797,11.1572,11.2797,135108.97524511,0
+MTB.US,D,19940629,000000,11.2435,11.2797,11.2073,11.2435,38605.480067392,0
+MTB.US,D,19940630,000000,11.222,11.3503,11.222,11.3503,215068.13939315,0
+MTB.US,D,19940701,000000,11.3141,11.3141,11.2435,11.2435,34466.335812743,0
+MTB.US,D,19940705,000000,11.2435,11.2435,11.2073,11.2073,11029.554019782,0
+MTB.US,D,19940706,000000,11.1916,11.2435,11.1916,11.2435,53767.034848287,0
+MTB.US,D,19940707,000000,11.3141,11.3503,11.3141,11.3503,75824.101889698,0
+MTB.US,D,19940708,000000,11.3278,11.3886,11.3141,11.3141,53767.034848287,0
+MTB.US,D,19940711,000000,11.3141,11.3141,11.3141,11.3141,4141.1852528014,0
+MTB.US,D,19940712,000000,11.3503,11.3886,11.3278,11.3278,73070.795381059,0
+MTB.US,D,19940713,000000,11.3141,11.3141,11.3141,11.3141,1381412.8620128,0
+MTB.US,D,19940714,000000,11.3141,11.3886,11.2797,11.2797,106154.35494502,0
+MTB.US,D,19940715,000000,11.3141,11.3739,11.3141,11.3739,15167.677775355,0
+MTB.US,D,19940718,000000,11.3503,11.3503,11.3503,11.3503,2758.4090040222,0
+MTB.US,D,19940719,000000,11.4268,11.4611,11.3886,11.4611,142001.42600839,0
+MTB.US,D,19940720,000000,11.4738,11.659,11.4738,11.659,110289.41720336,0
+MTB.US,D,19940721,000000,11.6786,11.8951,11.6786,11.8226,275728.6455038,0
+MTB.US,D,19940722,000000,11.8951,11.9559,11.8951,11.9412,180600.78308133,0
+MTB.US,D,19940725,000000,11.9677,11.9677,11.9334,11.9412,12411.309769485,0
+MTB.US,D,19940726,000000,11.9334,11.9334,11.8226,11.8226,34466.335812743,0
+MTB.US,D,19940727,000000,11.859,11.8951,11.7745,11.7745,46878.666081306,0
+MTB.US,D,19940728,000000,11.7501,11.7501,11.7129,11.7501,49626.870094561,0
+MTB.US,D,19940729,000000,11.7884,11.7884,11.6423,11.7501,92368.432919372,0
+MTB.US,D,19940801,000000,11.6786,11.6786,11.6042,11.6042,8272.1655148368,0
+MTB.US,D,19940802,000000,11.4738,11.4738,11.4738,11.4738,118561.5827182,0
+MTB.US,D,19940803,000000,11.4611,11.4973,11.4454,11.4973,34466.335812743,0
+MTB.US,D,19940804,000000,11.4973,11.4973,11.4611,11.4973,11029.554019782,0
+MTB.US,D,19940805,000000,11.4454,11.4454,11.4454,11.4454,84099.328901764,0
+MTB.US,D,19940808,000000,11.4454,11.4454,11.4454,11.4454,0,0
+MTB.US,D,19940809,000000,11.4611,11.4611,11.4611,11.4611,42739.521826657,0
+MTB.US,D,19940810,000000,11.4268,11.4738,11.3886,11.4268,53767.034848287,0
+MTB.US,D,19940811,000000,11.4268,11.4268,11.4268,11.4268,0,0
+MTB.US,D,19940812,000000,11.4611,11.4611,11.4268,11.4611,12411.309769485,0
+MTB.US,D,19940815,000000,11.4611,11.4611,11.4611,11.4611,2758.4090040222,0
+MTB.US,D,19940816,000000,11.4268,11.4268,11.4268,11.4268,2758.4090040222,0
+MTB.US,D,19940817,000000,11.4268,11.4268,11.4268,11.4268,0,0
+MTB.US,D,19940818,000000,11.3886,11.3886,11.2435,11.2797,56523.402854155,0
+MTB.US,D,19940819,000000,11.2435,11.3503,11.2435,11.3503,30333.314552555,0
+MTB.US,D,19940822,000000,11.3503,11.4033,11.3503,11.3886,15167.677775355,0
+MTB.US,D,19940823,000000,11.4268,11.4268,11.4268,11.4268,2758.4090040222,0
+MTB.US,D,19940824,000000,11.5718,11.5835,11.5718,11.5835,26199.27279329,0
+MTB.US,D,19940825,000000,11.5317,11.5317,11.5257,11.5317,16542.29003152,0
+MTB.US,D,19940826,000000,11.5317,11.5317,11.4973,11.4973,8272.1655148368,0
+MTB.US,D,19940829,000000,11.4973,11.4973,11.4973,11.4973,0,0
+MTB.US,D,19940830,000000,11.5317,11.5317,11.4611,11.4611,11029.554019782,0
+MTB.US,D,19940831,000000,11.4268,11.4268,11.3807,11.4268,64798.629866222,0
+MTB.US,D,19940901,000000,11.4611,11.5317,11.4611,11.5317,6894.4917614406,0
+MTB.US,D,19940902,000000,11.4973,11.6042,11.4973,11.6042,161302.12504394,0
+MTB.US,D,19940906,000000,11.5317,11.5629,11.5317,11.5629,8272.1655148368,0
+MTB.US,D,19940907,000000,11.5629,11.5629,11.5629,11.5629,0,0
+MTB.US,D,19940908,000000,11.5317,11.5384,11.5317,11.5384,27573.885049456,0
+MTB.US,D,19940909,000000,11.5384,11.5384,11.5384,11.5384,0,0
+MTB.US,D,19940912,000000,11.5317,11.5317,11.5317,11.5317,11029.554019782,0
+MTB.US,D,19940913,000000,11.5317,11.5718,11.5317,11.5317,96501.454179561,0
+MTB.US,D,19940914,000000,11.4973,11.4973,11.4738,11.4738,30333.314552555,0
+MTB.US,D,19940915,000000,11.4611,11.5718,11.4611,11.5718,22056.046542336,0
+MTB.US,D,19940916,000000,11.5835,11.6042,11.5835,11.6042,12411.309769485,0
+MTB.US,D,19940919,000000,11.6042,11.6042,11.6042,11.6042,0,0
+MTB.US,D,19940920,000000,11.6042,11.659,11.5317,11.5317,38605.480067392,0
+MTB.US,D,19940921,000000,11.4973,11.4973,11.4268,11.4268,46878.666081306,0
+MTB.US,D,19940922,000000,11.3886,11.3886,11.2435,11.2435,150279.71451768,0
+MTB.US,D,19940923,000000,11.171,11.171,11.0269,11.0269,23437.802292038,0
+MTB.US,D,19940926,000000,10.9652,10.9652,10.8085,10.9153,84099.328901764,0
+MTB.US,D,19940927,000000,10.9535,10.9535,10.6781,10.6781,146136.48826673,0
+MTB.US,D,19940928,000000,10.6242,10.6634,10.5929,10.6242,321224.53533632,0
+MTB.US,D,19940929,000000,10.6781,10.931,10.6781,10.931,264704.19397939,0
+MTB.US,D,19940930,000000,10.9652,11.0269,10.9652,10.9878,140622.73175592,0
+MTB.US,D,19941003,000000,11.0269,11.0964,11.0269,11.0964,146136.48826673,0
+MTB.US,D,19941004,000000,11.0964,11.0964,10.9535,10.9878,130971.87198861,0
+MTB.US,D,19941005,000000,10.9153,10.9153,10.88,10.88,8272.1655148368,0
+MTB.US,D,19941006,000000,10.88,10.88,10.88,10.88,26199.27279329,0
+MTB.US,D,19941007,000000,10.9535,10.9535,10.9535,10.9535,16542.29003152,0
+MTB.US,D,19941010,000000,10.88,10.88,10.8427,10.8427,106154.35494502,0
+MTB.US,D,19941011,000000,10.8427,10.931,10.7928,10.9006,118561.5827182,0
+MTB.US,D,19941012,000000,10.931,10.9535,10.9241,10.9241,22056.046542336,0
+MTB.US,D,19941013,000000,10.9475,10.9475,10.9475,10.9475,22056.046542336,0
+MTB.US,D,19941014,000000,10.9535,10.9535,10.8593,10.9535,71692.101128586,0
+MTB.US,D,19941017,000000,10.9535,10.9535,10.9535,10.9535,22056.046542336,0
+MTB.US,D,19941018,000000,10.9535,10.9535,10.9535,10.9535,2758.4090040222,0
+MTB.US,D,19941019,000000,10.9535,10.9535,10.9535,10.9535,0,0
+MTB.US,D,19941020,000000,11.0269,11.0269,10.9153,10.9153,51015.769337801,0
+MTB.US,D,19941021,000000,10.9153,10.9153,10.9153,10.9153,2758.4090040222,0
+MTB.US,D,19941024,000000,10.9153,10.9153,10.9153,10.9153,0,0
+MTB.US,D,19941025,000000,10.9153,10.9535,10.9153,10.9535,27573.885049456,0
+MTB.US,D,19941026,000000,10.9153,10.9153,10.9153,10.9153,4141.1852528014,0
+MTB.US,D,19941027,000000,10.88,10.9153,10.88,10.9153,8272.1655148368,0
+MTB.US,D,19941028,000000,10.931,10.931,10.931,10.931,6894.4917614406,0
+MTB.US,D,19941031,000000,10.8593,10.9006,10.8593,10.9006,12411.309769485,0
+MTB.US,D,19941101,000000,10.8427,10.8427,10.8085,10.8085,11029.554019782,0
+MTB.US,D,19941102,000000,10.8085,10.8085,10.735,10.735,8272.1655148368,0
+MTB.US,D,19941103,000000,10.6634,10.6634,10.5174,10.5174,30333.314552555,0
+MTB.US,D,19941104,000000,10.5174,10.5174,10.3862,10.444,38605.480067392,0
+MTB.US,D,19941107,000000,10.4802,10.5929,10.4802,10.5929,16542.29003152,0
+MTB.US,D,19941108,000000,10.6242,10.9006,10.6242,10.9006,179226.17082516,0
+MTB.US,D,19941109,000000,10.9006,10.9006,10.9006,10.9006,0,0
+MTB.US,D,19941110,000000,10.8427,10.8427,10.8085,10.8085,6894.4917614406,0
+MTB.US,D,19941111,000000,10.8427,10.8427,10.7203,10.7203,286759.22002266,0
+MTB.US,D,19941114,000000,10.7261,10.7261,10.6467,10.6467,6894.4917614406,0
+MTB.US,D,19941115,000000,10.6781,10.7711,10.6781,10.735,30333.314552555,0
+MTB.US,D,19941116,000000,10.8085,10.8593,10.8085,10.8593,12411.309769485,0
+MTB.US,D,19941117,000000,10.8085,10.8427,10.8085,10.8427,8272.1655148368,0
+MTB.US,D,19941118,000000,10.8085,10.8085,10.8085,10.8085,4141.1852528014,0
+MTB.US,D,19941121,000000,10.7497,10.7497,10.735,10.735,68933.692124564,0
+MTB.US,D,19941122,000000,10.7203,10.7203,10.6242,10.6242,75824.101889698,0
+MTB.US,D,19941123,000000,10.5929,10.5929,10.4096,10.4096,115806.23521141,0
+MTB.US,D,19941125,000000,10.3862,10.4321,10.3862,10.4321,6894.4917614406,0
+MTB.US,D,19941128,000000,10.444,10.5174,10.444,10.5174,75824.101889698,0
+MTB.US,D,19941129,000000,10.5174,10.5174,10.4802,10.4802,73070.795381059,0
+MTB.US,D,19941130,000000,10.5537,10.5929,10.5537,10.5537,11029.554019782,0
+MTB.US,D,19941201,000000,10.6036,10.6996,10.6036,10.6242,38605.480067392,0
+MTB.US,D,19941202,000000,10.5929,10.6242,10.54,10.5537,34466.335812743,0
+MTB.US,D,19941205,000000,10.5537,10.5537,10.5537,10.5537,0,0
+MTB.US,D,19941206,000000,10.5174,10.6036,10.5174,10.6036,19302.740033696,0
+MTB.US,D,19941207,000000,10.5704,10.5704,10.5537,10.5537,4141.1852528014,0
+MTB.US,D,19941208,000000,10.5174,10.5174,10.3862,10.4802,191631.35760018,0
+MTB.US,D,19941209,000000,10.4802,10.4802,10.2273,10.2851,198527.89035978,0
+MTB.US,D,19941212,000000,10.2999,10.2999,10.2273,10.2273,19302.740033696,0
+MTB.US,D,19941213,000000,10.2058,10.2273,10.1911,10.2273,31706.906309645,0
+MTB.US,D,19941214,000000,10.2616,10.2616,10.1558,10.1558,51015.769337801,0
+MTB.US,D,19941215,000000,10.1558,10.1558,10.1049,10.1558,103401.04843639,0
+MTB.US,D,19941216,000000,10.1911,10.2273,10.1177,10.1177,30333.314552555,0
+MTB.US,D,19941219,000000,10.0833,10.0833,10.0078,10.0078,199898.42061963,0
+MTB.US,D,19941220,000000,10.0078,10.0078,9.8638,9.8638,88234.391160106,0
+MTB.US,D,19941221,000000,9.90101,9.93833,9.8638,9.8638,154411.71527881,0
+MTB.US,D,19941222,000000,9.8148,9.8148,9.8148,9.8148,12411.309769485,0
+MTB.US,D,19941223,000000,9.8638,9.90101,9.8638,9.8638,12411.309769485,0
+MTB.US,D,19941227,000000,9.83048,9.83048,9.79226,9.79226,12411.309769485,0
+MTB.US,D,19941228,000000,9.75504,9.79226,9.75504,9.79226,23437.802292038,0
+MTB.US,D,19941229,000000,9.83048,9.93833,9.83048,9.83048,118561.5827182,0
+MTB.US,D,19941230,000000,9.8638,9.93833,9.8638,9.8638,37225.765315842,0
+MTB.US,D,19950103,000000,9.90101,9.97547,9.8638,9.97547,144755.75301611,0
+MTB.US,D,19950104,000000,9.93833,9.95402,9.90101,9.95402,26199.27279329,0
+MTB.US,D,19950105,000000,9.93833,9.97547,9.93833,9.96961,37225.765315842,0
+MTB.US,D,19950106,000000,9.96961,9.96961,9.93833,9.93833,22056.046542336,0
+MTB.US,D,19950109,000000,9.93833,9.96961,9.92162,9.92162,71692.101128586,0
+MTB.US,D,19950110,000000,9.92162,10.2616,9.92162,10.2616,81341.940396819,0
+MTB.US,D,19950111,000000,10.2058,10.242,10.2058,10.2273,30333.314552555,0
+MTB.US,D,19950112,000000,10.1755,10.1755,10.1334,10.1334,26199.27279329,0
+MTB.US,D,19950113,000000,10.0833,10.0833,9.98043,10.0235,45494.86933345,0
+MTB.US,D,19950116,000000,10.0078,10.1755,10.0078,10.1755,100641.61893328,0
+MTB.US,D,19950117,000000,10.2273,10.2273,10.1558,10.1558,26199.27279329,0
+MTB.US,D,19950118,000000,10.1911,10.4321,10.1911,10.4321,99262.924680813,0
+MTB.US,D,19950119,000000,10.3862,10.4802,10.3862,10.444,126837.83022935,0
+MTB.US,D,19950120,000000,10.444,10.444,10.444,10.444,135108.97524511,0
+MTB.US,D,19950123,000000,10.4802,10.6242,10.4802,10.6242,188873.96909524,0
+MTB.US,D,19950124,000000,10.5929,10.5929,10.5537,10.5929,27573.885049456,0
+MTB.US,D,19950125,000000,10.5537,10.735,10.5537,10.735,46878.666081306,0
+MTB.US,D,19950126,000000,10.735,10.735,10.6996,10.6996,56523.402854155,0
+MTB.US,D,19950127,000000,10.6996,10.7497,10.6996,10.6996,188873.96909524,0
+MTB.US,D,19950130,000000,10.735,10.735,10.6996,10.6996,16542.29003152,0
+MTB.US,D,19950131,000000,10.6996,10.7497,10.6781,10.6781,46878.666081306,0
+MTB.US,D,19950201,000000,10.6781,10.88,10.6781,10.88,210933.0771348,0
+MTB.US,D,19950202,000000,10.88,10.88,10.8085,10.8085,73070.795381059,0
+MTB.US,D,19950203,000000,10.88,10.9006,10.8319,10.8427,140622.73175592,0
+MTB.US,D,19950206,000000,10.8085,10.8085,10.8085,10.8085,23437.802292038,0
+MTB.US,D,19950207,000000,10.8593,10.931,10.8593,10.88,159926.49228869,0
+MTB.US,D,19950208,000000,10.88,10.88,10.88,10.88,0,0
+MTB.US,D,19950209,000000,10.8085,10.931,10.8085,10.931,75824.101889698,0
+MTB.US,D,19950210,000000,10.931,10.9535,10.8085,10.8085,129592.15723706,0
+MTB.US,D,19950213,000000,10.8593,11.0122,10.8593,10.9535,159926.49228869,0
+MTB.US,D,19950214,000000,10.9535,10.9652,10.9006,10.9652,71692.101128586,0
+MTB.US,D,19950215,000000,10.9535,11.0269,10.9535,11.0122,77201.775643094,0
+MTB.US,D,19950216,000000,10.9652,10.9652,10.9652,10.9652,2758.4090040222,0
+MTB.US,D,19950217,000000,10.9535,11.0964,10.9535,11.0122,49626.870094561,0
+MTB.US,D,19950221,000000,11.0122,11.0122,10.9535,10.9535,51015.769337801,0
+MTB.US,D,19950222,000000,10.9535,11.0269,10.9535,11.0269,46878.666081306,0
+MTB.US,D,19950223,000000,11.0623,11.4268,11.0623,11.3886,85475.982156084,0
+MTB.US,D,19950224,000000,11.4268,11.659,11.4268,11.659,213692.5066379,0
+MTB.US,D,19950227,000000,11.6786,11.7501,11.5835,11.7501,60657.444613421,0
+MTB.US,D,19950228,000000,11.7501,12.0029,11.7501,12.0029,146136.48826673,0
+MTB.US,D,19950301,000000,11.9677,11.9677,11.7884,11.8951,179226.17082516,0
+MTB.US,D,19950302,000000,11.859,11.859,11.7501,11.7884,12411.309769485,0
+MTB.US,D,19950303,000000,11.7129,11.7129,11.5718,11.5718,37225.765315842,0
+MTB.US,D,19950306,000000,11.5718,11.5718,11.4973,11.4973,73070.795381059,0
+MTB.US,D,19950307,000000,11.4973,11.5042,11.3886,11.3886,79960.184647116,0
+MTB.US,D,19950308,000000,11.3503,11.3886,11.3141,11.3886,60657.444613421,0
+MTB.US,D,19950309,000000,11.3503,11.3503,11.2435,11.3141,16542.29003152,0
+MTB.US,D,19950310,000000,11.3141,11.3141,11.3141,11.3141,11029.554019782,0
+MTB.US,D,19950313,000000,11.3886,11.4611,11.3886,11.4611,111670.15245399,0
+MTB.US,D,19950314,000000,11.4611,11.5189,11.4611,11.5189,245398.39244847,0
+MTB.US,D,19950315,000000,11.4973,11.4973,11.4973,11.4973,49626.870094561,0
+MTB.US,D,19950316,000000,11.4973,11.4973,11.4973,11.4973,0,0
+MTB.US,D,19950317,000000,11.5718,11.5835,11.4973,11.5317,30333.314552555,0
+MTB.US,D,19950320,000000,11.5317,11.6913,11.5317,11.6198,110289.41720336,0
+MTB.US,D,19950321,000000,11.6042,11.7129,11.6042,11.7129,187497.31584092,0
+MTB.US,D,19950322,000000,11.7884,11.7884,11.7884,11.7884,23437.802292038,0
+MTB.US,D,19950323,000000,11.7884,11.803,11.7884,11.7884,256428.96696733,0
+MTB.US,D,19950324,000000,11.8226,11.8226,11.8226,11.8226,106154.35494502,0
+MTB.US,D,19950327,000000,11.8226,11.9677,11.8226,11.9677,106154.35494502,0
+MTB.US,D,19950328,000000,11.9677,12.0029,11.9334,11.9833,38605.480067392,0
+MTB.US,D,19950329,000000,11.9833,12.0029,11.9833,12.0029,77201.775643094,0
+MTB.US,D,19950330,000000,12.0029,12.1128,12.0029,12.1128,129592.15723706,0
+MTB.US,D,19950331,000000,12.1128,12.4037,12.1128,12.4037,282621.09626708,0
+MTB.US,D,19950403,000000,12.3185,12.3185,12.1362,12.1362,103401.04843639,0
+MTB.US,D,19950404,000000,12.1362,12.1362,12.1128,12.1128,37225.765315842,0
+MTB.US,D,19950405,000000,12.1636,12.1636,12.1636,12.1636,30333.314552555,0
+MTB.US,D,19950406,000000,12.1636,12.1636,12.1636,12.1636,0,0
+MTB.US,D,19950407,000000,12.1128,12.1489,12.1128,12.1489,6894.4917614406,0
+MTB.US,D,19950410,000000,12.0774,12.0774,11.9677,11.9677,46878.666081306,0
+MTB.US,D,19950411,000000,11.9677,11.9677,11.9677,11.9677,0,0
+MTB.US,D,19950412,000000,11.9334,11.9334,11.6786,11.6786,71692.101128586,0
+MTB.US,D,19950413,000000,11.7501,11.7501,11.7501,11.7501,16542.29003152,0
+MTB.US,D,19950417,000000,11.7501,11.859,11.7501,11.859,41358.786576031,0
+MTB.US,D,19950418,000000,11.8226,11.8226,11.6913,11.7501,38605.480067392,0
+MTB.US,D,19950419,000000,11.8226,11.8226,11.8149,11.8149,34466.335812743,0
+MTB.US,D,19950420,000000,11.6786,11.7501,11.6786,11.6786,164058.4930498,0
+MTB.US,D,19950421,000000,11.6786,11.6786,11.5835,11.5835,204040.62637152,0
+MTB.US,D,19950424,000000,11.5317,11.5835,11.5317,11.5718,536298.79772393,0
+MTB.US,D,19950425,000000,11.6042,11.6042,11.6042,11.6042,165439.22830043,0
+MTB.US,D,19950426,000000,11.6042,11.6042,11.5718,11.5718,6894.4917614406,0
+MTB.US,D,19950427,000000,11.6042,11.6042,11.5718,11.5718,6894.4917614406,0
+MTB.US,D,19950428,000000,11.5718,11.6423,11.5718,11.6423,144755.75301611,0
+MTB.US,D,19950501,000000,11.6423,11.6423,11.6042,11.6042,115806.23521141,0
+MTB.US,D,19950502,000000,11.6423,11.6423,11.6423,11.6423,153027.91853094,0
+MTB.US,D,19950503,000000,11.6786,11.7501,11.6786,11.7501,23437.802292038,0
+MTB.US,D,19950504,000000,11.7884,11.8794,11.7884,11.8363,45494.86933345,0
+MTB.US,D,19950505,000000,11.8226,11.8226,11.7501,11.7501,16542.29003152,0
+MTB.US,D,19950508,000000,11.7884,11.8226,11.7501,11.7884,11029.554019782,0
+MTB.US,D,19950509,000000,11.7501,11.7884,11.7129,11.7884,22056.046542336,0
+MTB.US,D,19950510,000000,11.7884,11.7884,11.7501,11.7501,12411.309769485,0
+MTB.US,D,19950511,000000,11.759,11.859,11.7129,11.7129,64798.629866222,0
+MTB.US,D,19950512,000000,11.7745,11.7745,11.7745,11.7745,4141.1852528014,0
+MTB.US,D,19950515,000000,11.7745,11.8226,11.7745,11.7884,161302.12504394,0
+MTB.US,D,19950516,000000,11.859,12.0029,11.859,12.0029,90990.759165976,0
+MTB.US,D,19950517,000000,12.0029,12.0774,12.0029,12.0774,19302.740033696,0
+MTB.US,D,19950518,000000,12.1128,12.1128,11.9334,11.9334,42739.521826657,0
+MTB.US,D,19950519,000000,11.9677,11.9833,11.9167,11.9833,19302.740033696,0
+MTB.US,D,19950522,000000,11.9833,12.053,11.9677,11.9677,126837.83022935,0
+MTB.US,D,19950523,000000,11.9334,11.9677,11.9334,11.9677,81341.940396819,0
+MTB.US,D,19950524,000000,11.9677,11.9677,11.9677,11.9677,0,0
+MTB.US,D,19950525,000000,11.8363,11.9833,11.8363,11.9833,34466.335812743,0
+MTB.US,D,19950526,000000,11.9833,11.9833,11.9833,11.9833,8272.1655148368,0
+MTB.US,D,19950530,000000,12.0186,12.0186,12.0029,12.0029,6894.4917614406,0
+MTB.US,D,19950531,000000,12.0029,12.0422,12.0029,12.0422,16542.29003152,0
+MTB.US,D,19950601,000000,12.048,12.2567,12.048,12.2567,38605.480067392,0
+MTB.US,D,19950602,000000,12.2567,12.2567,12.0774,12.0774,30333.314552555,0
+MTB.US,D,19950605,000000,12.053,12.1128,12.053,12.1128,11029.554019782,0
+MTB.US,D,19950606,000000,12.0774,12.0774,12.0422,12.0422,16542.29003152,0
+MTB.US,D,19950607,000000,12.0029,12.0029,11.9677,11.9833,6894.4917614406,0
+MTB.US,D,19950608,000000,11.9833,11.9833,11.859,11.859,51015.769337801,0
+MTB.US,D,19950609,000000,11.8363,11.8951,11.8226,11.8951,111670.15245399,0
+MTB.US,D,19950612,000000,11.859,11.8794,11.859,11.8794,6894.4917614406,0
+MTB.US,D,19950613,000000,11.9167,12.0422,11.9167,12.0422,26199.27279329,0
+MTB.US,D,19950614,000000,12.0029,12.0422,11.9334,11.9334,110289.41720336,0
+MTB.US,D,19950615,000000,11.8951,12.0353,11.8951,12.0353,137864.3227519,0
+MTB.US,D,19950616,000000,12.0353,12.0353,12.0353,12.0353,0,0
+MTB.US,D,19950619,000000,11.9677,12.1128,11.9677,12.1128,53767.034848287,0
+MTB.US,D,19950620,000000,12.0971,12.3302,12.0971,12.2803,77201.775643094,0
+MTB.US,D,19950621,000000,12.3302,12.5115,12.3302,12.4763,88234.391160106,0
+MTB.US,D,19950622,000000,12.4399,12.4763,12.3812,12.4763,26199.27279329,0
+MTB.US,D,19950623,000000,12.3675,12.5115,12.3675,12.5115,66171.201124235,0
+MTB.US,D,19950626,000000,12.4763,12.4763,12.3675,12.4037,49626.870094561,0
+MTB.US,D,19950627,000000,12.3302,12.4037,12.3302,12.3302,34466.335812743,0
+MTB.US,D,19950628,000000,12.3675,12.3675,12.3302,12.3302,12411.309769485,0
+MTB.US,D,19950629,000000,12.3302,12.4399,12.3302,12.4037,19302.740033696,0
+MTB.US,D,19950630,000000,12.4763,12.5115,12.4399,12.4399,180600.78308133,0
+MTB.US,D,19950703,000000,12.4616,12.4616,12.4616,12.4616,23437.802292038,0
+MTB.US,D,19950705,000000,12.4616,12.5478,12.4616,12.4693,64798.629866222,0
+MTB.US,D,19950706,000000,12.5242,12.586,12.5242,12.586,176470.82331837,0
+MTB.US,D,19950707,000000,12.5645,12.6066,12.5645,12.6066,8272.1655148368,0
+MTB.US,D,19950710,000000,12.586,12.586,12.5115,12.5115,12411.309769485,0
+MTB.US,D,19950711,000000,12.586,12.586,12.586,12.586,11029.554019782,0
+MTB.US,D,19950712,000000,12.5478,12.6576,12.5478,12.6576,416352.39775879,0
+MTB.US,D,19950713,000000,12.6928,12.6928,12.6203,12.6203,27573.885049456,0
+MTB.US,D,19950714,000000,12.6203,12.6928,12.586,12.6576,144755.75301611,0
+MTB.US,D,19950717,000000,12.6203,12.9104,12.6203,12.8378,146136.48826673,0
+MTB.US,D,19950718,000000,12.8378,12.8378,12.8046,12.8046,37225.765315842,0
+MTB.US,D,19950719,000000,12.7662,12.7662,12.6928,12.6928,6894.4917614406,0
+MTB.US,D,19950720,000000,12.6576,12.6576,12.6419,12.6419,12411.309769485,0
+MTB.US,D,19950721,000000,12.6203,12.8046,12.6203,12.6576,96501.454179561,0
+MTB.US,D,19950724,000000,12.6203,12.6203,12.4763,12.4763,228857.12291603,0
+MTB.US,D,19950725,000000,12.4399,12.4399,12.3675,12.4037,133730.28099263,0
+MTB.US,D,19950726,000000,12.3302,12.6203,12.3302,12.6203,118561.5827182,0
+MTB.US,D,19950727,000000,12.6576,12.8046,12.6576,12.7662,110289.41720336,0
+MTB.US,D,19950728,000000,12.8046,12.8378,12.8046,12.8378,15167.677775355,0
+MTB.US,D,19950731,000000,12.7662,12.8378,12.7281,12.8378,64798.629866222,0
+MTB.US,D,19950801,000000,12.5478,12.7662,12.5478,12.6928,144755.75301611,0
+MTB.US,D,19950802,000000,12.6928,12.6928,12.6928,12.6928,53767.034848287,0
+MTB.US,D,19950803,000000,12.6928,12.6928,12.6928,12.6928,467362.04410213,0
+MTB.US,D,19950804,000000,12.586,12.6203,12.5115,12.5115,96501.454179561,0
+MTB.US,D,19950807,000000,12.4763,12.6203,12.4763,12.6203,27573.885049456,0
+MTB.US,D,19950808,000000,12.6203,12.6203,12.6203,12.6203,0,0
+MTB.US,D,19950809,000000,12.6419,12.7662,12.6419,12.7662,213692.5066379,0
+MTB.US,D,19950810,000000,12.7458,12.8584,12.7458,12.8584,62035.118366817,0
+MTB.US,D,19950811,000000,12.8584,12.8731,12.8046,12.8378,41358.786576031,0
+MTB.US,D,19950814,000000,12.7662,12.7662,12.7662,12.7662,4141.1852528014,0
+MTB.US,D,19950815,000000,12.7662,12.7662,12.7662,12.7662,0,0
+MTB.US,D,19950816,000000,12.7662,12.8046,12.7281,12.8046,12411.309769485,0
+MTB.US,D,19950817,000000,12.8046,12.9182,12.8046,12.9182,66171.201124235,0
+MTB.US,D,19950818,000000,12.9485,13.0926,12.9485,13.0926,245398.39244847,0
+MTB.US,D,19950821,000000,13.02,13.1269,13.02,13.1269,26199.27279329,0
+MTB.US,D,19950822,000000,13.0711,13.1269,13.0711,13.0926,56523.402854155,0
+MTB.US,D,19950823,000000,13.2033,13.2033,13.1269,13.2033,77201.775643094,0
+MTB.US,D,19950824,000000,13.1269,13.1269,13.1269,13.1269,4141.1852528014,0
+MTB.US,D,19950825,000000,13.2033,13.2357,13.1269,13.2033,253672.59896146,0
+MTB.US,D,19950828,000000,13.2357,13.3327,13.2033,13.2033,27573.885049456,0
+MTB.US,D,19950829,000000,13.2357,13.2416,13.2033,13.2357,46878.666081306,0
+MTB.US,D,19950830,000000,13.1965,13.1965,13.1965,13.1965,0,0
+MTB.US,D,19950831,000000,13.2484,13.273,13.2484,13.273,27573.885049456,0
+MTB.US,D,19950901,000000,13.3474,13.3817,13.3474,13.3817,4141.1852528014,0
+MTB.US,D,19950905,000000,13.2867,13.3474,13.2867,13.3474,73070.795381059,0
+MTB.US,D,19950906,000000,13.4032,13.5659,13.4032,13.5659,8272.1655148368,0
+MTB.US,D,19950907,000000,13.6384,13.6384,13.6384,13.6384,2758.4090040222,0
+MTB.US,D,19950908,000000,13.6384,13.6717,13.6384,13.6384,16542.29003152,0
+MTB.US,D,19950911,000000,13.6433,13.6717,13.6433,13.6717,16542.29003152,0
+MTB.US,D,19950912,000000,13.7071,13.9138,13.7071,13.7816,19302.740033696,0
+MTB.US,D,19950913,000000,13.9295,13.9295,13.8922,13.8922,38605.480067392,0
+MTB.US,D,19950914,000000,13.7816,13.8177,13.7816,13.8177,175088.04706959,0
+MTB.US,D,19950915,000000,13.8177,13.998,13.7816,13.998,90990.759165976,0
+MTB.US,D,19950918,000000,14.0382,14.0382,14.0382,14.0382,6894.4917614406,0
+MTB.US,D,19950919,000000,14.1078,14.1078,13.9598,13.9598,16542.29003152,0
+MTB.US,D,19950920,000000,13.9598,13.9598,13.7816,13.7816,22056.046542336,0
+MTB.US,D,19950921,000000,13.7816,13.9481,13.7816,13.9481,30333.314552555,0
+MTB.US,D,19950922,000000,13.9481,13.9481,13.9481,13.9481,172331.67906372,0
+MTB.US,D,19950925,000000,13.9295,13.9481,13.8922,13.9138,16542.29003152,0
+MTB.US,D,19950926,000000,13.8531,13.8531,13.6384,13.6384,30333.314552555,0
+MTB.US,D,19950927,000000,13.7071,13.7071,13.6384,13.7071,12411.309769485,0
+MTB.US,D,19950928,000000,13.6717,13.7071,13.6717,13.7071,4141.1852528014,0
+MTB.US,D,19950929,000000,13.6717,13.7816,13.6717,13.7816,15167.677775355,0
+MTB.US,D,19951002,000000,13.8177,13.9598,13.8177,13.9598,23437.802292038,0
+MTB.US,D,19951003,000000,13.998,13.998,13.998,13.998,2758.4090040222,0
+MTB.US,D,19951004,000000,14.0706,14.0775,14.0069,14.0069,26199.27279329,0
+MTB.US,D,19951005,000000,14.0382,14.0382,14.0382,14.0382,41358.786576031,0
+MTB.US,D,19951006,000000,13.998,14.0706,13.998,14.0706,22056.046542336,0
+MTB.US,D,19951009,000000,14.0706,14.1078,14.0382,14.0706,19302.740033696,0
+MTB.US,D,19951010,000000,14.1078,14.1842,13.9598,13.9598,22056.046542336,0
+MTB.US,D,19951011,000000,13.998,14.3136,13.998,14.3136,6894.4917614406,0
+MTB.US,D,19951012,000000,14.2509,14.4704,14.2509,14.4704,34466.335812743,0
+MTB.US,D,19951013,000000,14.435,14.435,14.3411,14.3733,27573.885049456,0
+MTB.US,D,19951016,000000,14.3411,14.3596,14.2911,14.3596,22056.046542336,0
+MTB.US,D,19951017,000000,14.3596,14.3596,14.3596,14.3596,0,0
+MTB.US,D,19951018,000000,14.3969,15.0123,14.3969,14.9427,79960.184647116,0
+MTB.US,D,19951019,000000,14.9427,14.9427,14.8712,14.8712,26199.27279329,0
+MTB.US,D,19951020,000000,14.7957,14.7957,14.6527,14.7271,23437.802292038,0
+MTB.US,D,19951023,000000,14.6527,14.6527,14.5056,14.5056,19302.740033696,0
+MTB.US,D,19951024,000000,14.4193,14.435,14.3596,14.3596,26199.27279329,0
+MTB.US,D,19951025,000000,14.3969,14.4597,14.3411,14.3411,168201.71930075,0
+MTB.US,D,19951026,000000,14.2911,14.2911,14.1588,14.2509,133730.28099263,0
+MTB.US,D,19951027,000000,14.1842,14.1842,13.9598,13.9598,71692.101128586,0
+MTB.US,D,19951030,000000,13.9598,13.998,13.9598,13.998,12411.309769485,0
+MTB.US,D,19951031,000000,14.1078,14.3136,14.1078,14.2754,137864.3227519,0
+MTB.US,D,19951101,000000,14.2754,14.2754,14.2754,14.2754,0,0
+MTB.US,D,19951102,000000,14.2911,14.2911,14.2911,14.2911,2758.4090040222,0
+MTB.US,D,19951103,000000,14.2509,14.2509,14.2509,14.2509,11029.554019782,0
+MTB.US,D,19951106,000000,14.2166,14.2166,14.2166,14.2166,8272.1655148368,0
+MTB.US,D,19951107,000000,14.2166,14.2166,14.1451,14.1842,11029.554019782,0
+MTB.US,D,19951108,000000,14.2509,14.3596,14.2509,14.3596,15167.677775355,0
+MTB.US,D,19951109,000000,14.3596,14.3596,14.3596,14.3596,12411.309769485,0
+MTB.US,D,19951110,000000,14.3969,14.435,14.3969,14.435,6894.4917614406,0
+MTB.US,D,19951113,000000,14.3969,14.3969,14.2509,14.2911,27573.885049456,0
+MTB.US,D,19951114,000000,14.2911,14.2911,14.1451,14.1842,23437.802292038,0
+MTB.US,D,19951115,000000,14.1294,14.1294,14.1294,14.1294,6894.4917614406,0
+MTB.US,D,19951116,000000,14.1078,14.1078,14.0706,14.1078,16542.29003152,0
+MTB.US,D,19951117,000000,14.1451,14.1451,14.1451,14.1451,4141.1852528014,0
+MTB.US,D,19951120,000000,14.0706,14.1078,14.0706,14.1078,12411.309769485,0
+MTB.US,D,19951121,000000,14.0706,14.0706,13.998,13.998,8272.1655148368,0
+MTB.US,D,19951122,000000,14.0706,14.1451,14.0706,14.1451,41358.786576031,0
+MTB.US,D,19951124,000000,14.2166,14.2166,14.2166,14.2166,11029.554019782,0
+MTB.US,D,19951127,000000,14.2166,14.2911,14.2166,14.2911,6894.4917614406,0
+MTB.US,D,19951128,000000,14.3596,14.5056,14.3596,14.5056,66171.201124235,0
+MTB.US,D,19951129,000000,14.6879,14.8839,14.6879,14.8712,26199.27279329,0
+MTB.US,D,19951130,000000,15.0123,15.1592,14.8712,15.0887,46878.666081306,0
+MTB.US,D,19951201,000000,15.0887,15.0887,15.0887,15.0887,0,0
+MTB.US,D,19951204,000000,15.0123,15.0123,15.0123,15.0123,2758.4090040222,0
+MTB.US,D,19951205,000000,15.0123,15.0887,14.9427,15.0123,71692.101128586,0
+MTB.US,D,19951206,000000,14.9789,15.3807,14.9789,15.3807,51015.769337801,0
+MTB.US,D,19951207,000000,15.2347,15.2347,15.1592,15.2347,115806.23521141,0
+MTB.US,D,19951208,000000,15.0887,15.1592,15.0123,15.1592,26199.27279329,0
+MTB.US,D,19951211,000000,15.0123,15.0887,14.9427,14.9427,46878.666081306,0
+MTB.US,D,19951212,000000,14.9427,14.9427,14.9427,14.9427,11029.554019782,0
+MTB.US,D,19951213,000000,15.0887,15.1819,15.0887,15.1819,49626.870094561,0
+MTB.US,D,19951214,000000,15.2347,15.3024,15.1819,15.1819,23437.802292038,0
+MTB.US,D,19951215,000000,15.0887,15.3024,15.0887,15.3024,114424.47946171,0
+MTB.US,D,19951218,000000,15.2347,15.3405,15.0515,15.3405,23437.802292038,0
+MTB.US,D,19951219,000000,15.2347,15.3024,14.9427,14.9427,169572.24956062,0
+MTB.US,D,19951220,000000,15.0123,15.1946,15.0123,15.1946,22056.046542336,0
+MTB.US,D,19951221,000000,15.0887,15.2347,15.0123,15.2347,42739.521826657,0
+MTB.US,D,19951222,000000,15.3807,15.5953,15.3807,15.5953,27573.885049456,0
+MTB.US,D,19951226,000000,15.4631,15.5571,15.4631,15.5571,27573.885049456,0
+MTB.US,D,19951227,000000,15.5571,15.6374,15.5571,15.6374,6894.4917614406,0
+MTB.US,D,19951228,000000,15.6374,15.6374,15.5238,15.5238,88234.391160106,0
+MTB.US,D,19951229,000000,15.5953,15.8129,15.5953,15.8129,99262.924680813,0
+MTB.US,D,19960102,000000,15.7384,15.7619,15.6815,15.6815,90990.759165976,0
+MTB.US,D,19960103,000000,15.5953,15.6815,15.5953,15.6815,45494.86933345,0
+MTB.US,D,19960104,000000,15.6708,15.6757,15.6708,15.6757,118561.5827182,0
+MTB.US,D,19960105,000000,15.5571,15.6463,15.4494,15.5953,347419.7261333,0
+MTB.US,D,19960108,000000,15.4875,15.4875,15.4875,15.4875,6894.4917614406,0
+MTB.US,D,19960109,000000,15.5072,15.5072,15.4494,15.4875,45494.86933345,0
+MTB.US,D,19960110,000000,15.4875,15.4875,15.4404,15.4788,53767.034848287,0
+MTB.US,D,19960111,000000,15.4267,15.4404,15.4267,15.4267,42739.521826657,0
+MTB.US,D,19960112,000000,15.3024,15.3171,15.271,15.271,125456.07447964,0
+MTB.US,D,19960115,000000,15.2631,15.271,15.1592,15.1662,184738.9068369,0
+MTB.US,D,19960116,000000,15.218,15.3024,15.218,15.3024,90990.759165976,0
+MTB.US,D,19960117,000000,15.3024,15.3171,15.3024,15.3024,172331.67906372,0
+MTB.US,D,19960118,000000,15.3405,15.5953,15.3405,15.4631,301925.87729893,0
+MTB.US,D,19960119,000000,15.5238,15.8129,15.5238,15.8129,42739.521826657,0
+MTB.US,D,19960122,000000,15.9589,15.9589,15.8129,15.9589,46878.666081306,0
+MTB.US,D,19960123,000000,15.8129,15.8834,15.8129,15.8834,34466.335812743,0
+MTB.US,D,19960124,000000,15.8129,15.8834,15.8129,15.8834,23437.802292038,0
+MTB.US,D,19960125,000000,15.9079,15.9079,15.9079,15.9079,12411.309769485,0
+MTB.US,D,19960126,000000,15.9079,16.1038,15.9079,16.1038,16542.29003152,0
+MTB.US,D,19960129,000000,16.1038,16.1038,16.0294,16.0294,4141.1852528014,0
+MTB.US,D,19960130,000000,16.1735,16.3185,16.1735,16.3185,12411.309769485,0
+MTB.US,D,19960131,000000,16.2107,16.3185,16.2107,16.3185,22056.046542336,0
+MTB.US,D,19960201,000000,16.1735,16.685,16.1735,16.5017,68933.692124564,0
+MTB.US,D,19960202,000000,16.538,16.828,16.394,16.685,60657.444613421,0
+MTB.US,D,19960205,000000,16.828,17.0447,16.828,17.0447,27573.885049456,0
+MTB.US,D,19960206,000000,17.0447,17.0447,17.0447,17.0447,11029.554019782,0
+MTB.US,D,19960207,000000,17.1249,17.1249,16.975,17.0447,60657.444613421,0
+MTB.US,D,19960208,000000,16.9368,17.3346,16.9368,17.3346,64798.629866222,0
+MTB.US,D,19960209,000000,17.121,17.3964,16.975,17.3562,122701.74747193,0
+MTB.US,D,19960212,000000,17.4081,17.4807,17.4081,17.4807,6894.4917614406,0
+MTB.US,D,19960213,000000,17.6237,17.6237,17.5532,17.5532,8272.1655148368,0
+MTB.US,D,19960214,000000,17.5532,17.6237,17.5532,17.6237,22056.046542336,0
+MTB.US,D,19960215,000000,17.6972,17.6972,17.5532,17.6237,77201.775643094,0
+MTB.US,D,19960216,000000,17.6237,17.6237,17.3562,17.5532,95126.841923394,0
+MTB.US,D,19960220,000000,17.4081,17.6237,17.2612,17.2612,115806.23521141,0
+MTB.US,D,19960221,000000,17.121,17.121,17.121,17.121,137864.3227519,0
+MTB.US,D,19960222,000000,17.1553,17.1887,17.0447,17.1887,456329.42858512,0
+MTB.US,D,19960223,000000,17.121,17.1249,16.975,17.1249,493556.21440004,0
+MTB.US,D,19960226,000000,17.1887,17.3964,17.1887,17.3229,46878.666081306,0
+MTB.US,D,19960227,000000,17.2778,17.3346,17.2778,17.3346,6894.4917614406,0
+MTB.US,D,19960228,000000,17.4081,17.4807,17.4081,17.4807,34466.335812743,0
+MTB.US,D,19960229,000000,17.4807,17.6237,17.4807,17.4807,34466.335812743,0
+MTB.US,D,19960301,000000,17.4081,17.5178,17.4081,17.5178,6894.4917614406,0
+MTB.US,D,19960304,000000,17.4081,17.4081,17.3346,17.3346,213692.5066379,0
+MTB.US,D,19960305,000000,17.3346,17.6237,17.3346,17.4807,31706.906309645,0
+MTB.US,D,19960306,000000,17.6237,17.6237,17.4807,17.5532,137864.3227519,0
+MTB.US,D,19960307,000000,17.5532,17.6237,17.5532,17.6237,27573.885049456,0
+MTB.US,D,19960308,000000,17.4807,17.4807,17.4081,17.4081,106154.35494502,0
+MTB.US,D,19960311,000000,17.5178,17.5532,17.4081,17.5532,42739.521826657,0
+MTB.US,D,19960312,000000,17.5532,17.5532,17.4081,17.4081,34466.335812743,0
+MTB.US,D,19960313,000000,17.4081,17.4081,17.3346,17.3346,81341.940396819,0
+MTB.US,D,19960314,000000,17.3346,17.3346,17.3346,17.3346,11029.554019782,0
+MTB.US,D,19960315,000000,17.4807,17.4807,17.2994,17.4081,111670.15245399,0
+MTB.US,D,19960318,000000,17.5532,17.6237,17.5532,17.5766,27573.885049456,0
+MTB.US,D,19960319,000000,17.6237,17.7697,17.5532,17.7697,159926.49228869,0
+MTB.US,D,19960320,000000,17.7697,17.9657,17.7697,17.9657,51015.769337801,0
+MTB.US,D,19960321,000000,17.9138,17.9138,17.7697,17.7697,27573.885049456,0
+MTB.US,D,19960322,000000,17.9138,17.9138,17.8461,17.8461,23437.802292038,0
+MTB.US,D,19960325,000000,17.7697,17.7697,17.7697,17.7697,110289.41720336,0
+MTB.US,D,19960326,000000,17.7697,17.8775,17.6237,17.6237,42739.521826657,0
+MTB.US,D,19960327,000000,17.6835,17.7697,17.5532,17.7423,46878.666081306,0
+MTB.US,D,19960328,000000,17.7218,17.9216,17.7218,17.809,60657.444613421,0
+MTB.US,D,19960329,000000,17.8461,17.8461,17.6972,17.8461,144755.75301611,0
+MTB.US,D,19960401,000000,17.8982,17.9138,17.7697,17.8775,150279.71451768,0
+MTB.US,D,19960402,000000,17.7697,17.8461,17.6404,17.8461,213692.5066379,0
+MTB.US,D,19960403,000000,17.7697,17.7697,17.7697,17.7697,22056.046542336,0
+MTB.US,D,19960404,000000,17.7697,17.7697,17.7218,17.7218,66171.201124235,0
+MTB.US,D,19960408,000000,17.6972,17.6972,17.6972,17.6972,49626.870094561,0
+MTB.US,D,19960409,000000,17.6237,17.6629,17.5904,17.5904,53767.034848287,0
+MTB.US,D,19960410,000000,17.5532,17.5904,17.5178,17.5385,41358.786576031,0
+MTB.US,D,19960411,000000,17.5178,17.5178,17.4807,17.4807,90990.759165976,0
+MTB.US,D,19960412,000000,17.4944,17.4944,17.4944,17.4944,2758.4090040222,0
+MTB.US,D,19960415,000000,17.4944,17.4944,17.4444,17.4444,56523.402854155,0
+MTB.US,D,19960416,000000,17.4591,17.5532,17.4591,17.5532,92368.432919372,0
+MTB.US,D,19960417,000000,17.5532,17.6972,17.5532,17.6972,41358.786576031,0
+MTB.US,D,19960418,000000,17.6972,17.6972,17.6972,17.6972,4141.1852528014,0
+MTB.US,D,19960419,000000,17.6972,17.6972,17.4081,17.4944,144755.75301611,0
+MTB.US,D,19960422,000000,17.4807,17.4807,17.2612,17.4807,75824.101889698,0
+MTB.US,D,19960423,000000,17.5532,17.5532,17.3346,17.3346,15167.677775355,0
+MTB.US,D,19960424,000000,17.4081,17.4081,17.2925,17.2925,45494.86933345,0
+MTB.US,D,19960425,000000,17.3346,17.3346,17.3346,17.3346,2758.4090040222,0
+MTB.US,D,19960426,000000,17.3719,17.4081,17.2994,17.4081,157167.0627856,0
+MTB.US,D,19960429,000000,17.3346,17.4081,17.3346,17.4081,12411.309769485,0
+MTB.US,D,19960430,000000,17.4081,17.4807,17.2612,17.2612,23437.802292038,0
+MTB.US,D,19960501,000000,17.2612,17.2612,17.1887,17.2612,19302.740033696,0
+MTB.US,D,19960502,000000,17.1887,17.1887,16.975,16.975,34466.335812743,0
+MTB.US,D,19960503,000000,16.8995,16.975,16.8995,16.975,12411.309769485,0
+MTB.US,D,19960506,000000,16.8995,16.9936,16.8995,16.975,57903.117605705,0
+MTB.US,D,19960507,000000,16.9936,16.9936,16.8995,16.8995,210933.0771348,0
+MTB.US,D,19960508,000000,17.0447,17.0447,16.975,17.0309,164058.4930498,0
+MTB.US,D,19960509,000000,16.975,16.975,16.828,16.828,27573.885049456,0
+MTB.US,D,19960510,000000,16.8995,17.0447,16.8995,17.0447,26199.27279329,0
+MTB.US,D,19960513,000000,17.121,17.3346,17.121,17.3346,22056.046542336,0
+MTB.US,D,19960514,000000,17.3346,17.4807,17.2994,17.4081,26199.27279329,0
+MTB.US,D,19960515,000000,17.3346,17.4081,17.2612,17.4081,16542.29003152,0
+MTB.US,D,19960516,000000,17.2994,17.3719,17.1887,17.1887,23437.802292038,0
+MTB.US,D,19960517,000000,17.1887,17.3346,17.1887,17.3346,8272.1655148368,0
+MTB.US,D,19960520,000000,17.4081,17.4081,17.1887,17.3346,23437.802292038,0
+MTB.US,D,19960521,000000,17.2612,17.4141,17.2612,17.4081,46878.666081306,0
+MTB.US,D,19960522,000000,17.4081,17.4081,17.4081,17.4081,0,0
+MTB.US,D,19960523,000000,17.2612,17.3288,17.2367,17.2612,38605.480067392,0
+MTB.US,D,19960524,000000,17.2612,17.2612,17.121,17.121,16542.29003152,0
+MTB.US,D,19960528,000000,17.0447,17.3346,17.0447,17.3346,37225.765315842,0
+MTB.US,D,19960529,000000,17.3346,17.3719,17.2612,17.2612,191631.35760018,0
+MTB.US,D,19960530,000000,17.3346,17.3346,17.1887,17.2778,26199.27279329,0
+MTB.US,D,19960531,000000,17.3346,17.3346,17.121,17.121,26199.27279329,0
+MTB.US,D,19960603,000000,17.121,17.121,17.121,17.121,2758.4090040222,0
+MTB.US,D,19960604,000000,17.121,17.121,16.828,16.8644,71692.101128586,0
+MTB.US,D,19960605,000000,16.975,17.0447,16.975,17.0064,41358.786576031,0
+MTB.US,D,19960606,000000,17.0447,17.1887,17.0447,17.1329,142001.42600839,0
+MTB.US,D,19960607,000000,17.0447,17.1887,17.0447,17.1887,99262.924680813,0
+MTB.US,D,19960610,000000,17.121,17.121,17.0447,17.121,445307.01805887,0
+MTB.US,D,19960611,000000,17.1887,17.1887,17.1887,17.1887,2758.4090040222,0
+MTB.US,D,19960612,000000,17.121,17.1887,17.0447,17.0447,23437.802292038,0
+MTB.US,D,19960613,000000,17.1887,17.1887,17.121,17.121,6894.4917614406,0
+MTB.US,D,19960614,000000,17.2288,17.2612,17.121,17.121,49626.870094561,0
+MTB.US,D,19960617,000000,17.121,17.2612,17.121,17.2612,19302.740033696,0
+MTB.US,D,19960618,000000,17.2582,17.2582,17.2582,17.2582,4141.1852528014,0
+MTB.US,D,19960619,000000,17.2582,17.2994,17.2582,17.2994,22056.046542336,0
+MTB.US,D,19960620,000000,17.2612,17.27,17.1887,17.1887,135108.97524511,0
+MTB.US,D,19960621,000000,17.2612,17.4081,17.2612,17.3346,66171.201124235,0
+MTB.US,D,19960624,000000,17.4807,17.7697,17.4807,17.7697,41358.786576031,0
+MTB.US,D,19960625,000000,17.6237,17.6629,17.6237,17.6237,31706.906309645,0
+MTB.US,D,19960626,000000,17.5532,17.5532,17.5532,17.5532,41358.786576031,0
+MTB.US,D,19960627,000000,17.6972,17.6972,17.4444,17.5532,741716.07734976,0
+MTB.US,D,19960628,000000,17.6237,17.6237,17.4807,17.4807,421868.19526776,0
+MTB.US,D,19960701,000000,17.5904,17.5904,17.4807,17.4807,68933.692124564,0
+MTB.US,D,19960702,000000,17.6237,17.6237,17.4081,17.4081,118561.5827182,0
+MTB.US,D,19960703,000000,17.4141,17.4141,17.3346,17.3346,19302.740033696,0
+MTB.US,D,19960705,000000,17.3346,17.4807,17.3346,17.4807,42739.521826657,0
+MTB.US,D,19960708,000000,17.4807,17.4807,17.4081,17.4081,49626.870094561,0
+MTB.US,D,19960709,000000,17.4081,17.4081,17.4081,17.4081,34466.335812743,0
+MTB.US,D,19960710,000000,17.4807,17.6629,17.4807,17.6629,41358.786576031,0
+MTB.US,D,19960711,000000,17.5532,17.6237,17.4228,17.5385,299171.55029122,0
+MTB.US,D,19960712,000000,17.5532,17.5532,17.5532,17.5532,2758.4090040222,0
+MTB.US,D,19960715,000000,17.4807,17.5766,17.4228,17.5766,92368.432919372,0
+MTB.US,D,19960716,000000,17.5766,17.5766,17.4444,17.4807,45494.86933345,0
+MTB.US,D,19960717,000000,17.5178,17.5532,17.5178,17.5532,51015.769337801,0
+MTB.US,D,19960718,000000,17.4807,17.4807,17.3719,17.3719,53767.034848287,0
+MTB.US,D,19960719,000000,17.4444,17.5904,17.4444,17.5904,19302.740033696,0
+MTB.US,D,19960722,000000,17.5904,17.5904,17.5904,17.5904,2758.4090040222,0
+MTB.US,D,19960723,000000,17.6237,17.6237,17.6237,17.6237,6894.4917614406,0
+MTB.US,D,19960724,000000,17.6708,17.8461,17.5532,17.8461,77201.775643094,0
+MTB.US,D,19960725,000000,17.7697,17.7697,17.5532,17.5973,126837.83022935,0
+MTB.US,D,19960726,000000,17.5532,17.7697,17.5532,17.7697,137864.3227519,0
+MTB.US,D,19960729,000000,17.8598,17.8598,17.8461,17.8461,176470.82331837,0
+MTB.US,D,19960730,000000,17.8461,17.8461,17.8461,17.8461,2758.4090040222,0
+MTB.US,D,19960731,000000,17.9138,18.0588,17.8461,18.0588,53767.034848287,0
+MTB.US,D,19960801,000000,17.9893,18.1353,17.9138,17.9138,204040.62637152,0
+MTB.US,D,19960802,000000,17.9138,17.9138,17.9138,17.9138,0,0
+MTB.US,D,19960805,000000,17.9893,18.0441,17.9893,18.0441,68933.692124564,0
+MTB.US,D,19960806,000000,18.0667,18.1196,18.0588,18.097,71692.101128586,0
+MTB.US,D,19960807,000000,18.097,18.097,17.8775,17.8775,45494.86933345,0
+MTB.US,D,19960808,000000,17.7697,17.7697,17.7697,17.7697,4141.1852528014,0
+MTB.US,D,19960809,000000,17.6972,17.9138,17.6972,17.9138,30333.314552555,0
+MTB.US,D,19960812,000000,17.9138,17.9804,17.8461,17.8461,31706.906309645,0
+MTB.US,D,19960813,000000,17.8461,17.8461,17.8461,17.8461,0,0
+MTB.US,D,19960814,000000,17.9383,18.1196,17.9383,18.0588,84099.328901764,0
+MTB.US,D,19960815,000000,18.1353,18.1353,17.9608,18.1353,85475.982156084,0
+MTB.US,D,19960816,000000,18.0588,18.3509,18.0588,18.3509,34466.335812743,0
+MTB.US,D,19960819,000000,18.2784,18.3185,18.242,18.2784,8272.1655148368,0
+MTB.US,D,19960820,000000,18.2784,18.2784,18.2784,18.2784,56523.402854155,0
+MTB.US,D,19960821,000000,18.3665,18.3665,18.3665,18.3665,8272.1655148368,0
+MTB.US,D,19960822,000000,18.4488,18.5095,18.4488,18.5095,6894.4917614406,0
+MTB.US,D,19960823,000000,18.5095,18.5095,18.4233,18.4233,26199.27279329,0
+MTB.US,D,19960826,000000,18.4674,18.4674,18.4674,18.4674,2758.4090040222,0
+MTB.US,D,19960827,000000,18.5703,18.5703,18.5703,18.5703,11029.554019782,0
+MTB.US,D,19960828,000000,18.6408,18.7134,18.6271,18.6271,16542.29003152,0
+MTB.US,D,19960829,000000,18.5703,18.5703,18.5703,18.5703,0,0
+MTB.US,D,19960830,000000,18.4606,18.4606,18.4606,18.4606,8272.1655148368,0
+MTB.US,D,19960903,000000,18.2784,18.3185,18.242,18.3185,23437.802292038,0
+MTB.US,D,19960904,000000,18.3509,18.4988,18.3509,18.4233,37225.765315842,0
+MTB.US,D,19960905,000000,18.3509,18.3509,18.3509,18.3509,6894.4917614406,0
+MTB.US,D,19960906,000000,18.3509,18.3509,18.3185,18.3185,6894.4917614406,0
+MTB.US,D,19960909,000000,18.3509,18.3509,18.3509,18.3509,2758.4090040222,0
+MTB.US,D,19960910,000000,18.3028,18.3028,18.1705,18.1705,111670.15245399,0
+MTB.US,D,19960911,000000,18.2058,18.2058,18.0255,18.0588,45494.86933345,0
+MTB.US,D,19960912,000000,18.0588,18.1353,17.9893,18.1353,37225.765315842,0
+MTB.US,D,19960913,000000,17.9893,18.0588,17.9138,18.0255,56523.402854155,0
+MTB.US,D,19960916,000000,18.0255,18.097,18.0255,18.097,12411.309769485,0
+MTB.US,D,19960917,000000,18.1353,18.1705,18.097,18.1353,62035.118366817,0
+MTB.US,D,19960918,000000,18.0588,18.0588,18.0588,18.0588,88234.391160106,0
+MTB.US,D,19960919,000000,18.1353,18.3509,18.1353,18.3509,31706.906309645,0
+MTB.US,D,19960920,000000,18.3028,18.3028,18.3028,18.3028,4141.1852528014,0
+MTB.US,D,19960923,000000,18.3028,18.4606,18.3028,18.3509,95126.841923394,0
+MTB.US,D,19960924,000000,18.3028,18.3028,18.2499,18.2499,4141.1852528014,0
+MTB.US,D,19960925,000000,18.3861,18.4606,18.0588,18.0588,88234.391160106,0
+MTB.US,D,19960926,000000,18.0588,18.0588,17.9893,17.9893,206795.97387831,0
+MTB.US,D,19960927,000000,18.0588,18.2058,18.0588,18.1353,64798.629866222,0
+MTB.US,D,19960930,000000,18.2058,18.2784,18.0588,18.0588,169572.24956062,0
+MTB.US,D,19961001,000000,18.1353,18.2215,18.1353,18.2215,8272.1655148368,0
+MTB.US,D,19961002,000000,18.1353,18.1353,18.1353,18.1353,11029.554019782,0
+MTB.US,D,19961003,000000,18.2784,18.2784,18.2784,18.2784,81341.940396819,0
+MTB.US,D,19961004,000000,18.2784,18.6047,18.2784,18.5703,75824.101889698,0
+MTB.US,D,19961007,000000,18.5703,18.6047,18.5312,18.6047,41358.786576031,0
+MTB.US,D,19961008,000000,18.7075,18.785,18.6634,18.785,27573.885049456,0
+MTB.US,D,19961009,000000,18.785,19.0044,18.785,18.8613,92368.432919372,0
+MTB.US,D,19961010,000000,18.8613,18.8613,18.8613,18.8613,0,0
+MTB.US,D,19961011,000000,18.7476,18.8613,18.7476,18.8466,64798.629866222,0
+MTB.US,D,19961014,000000,18.8613,18.8613,18.7723,18.7723,4141.1852528014,0
+MTB.US,D,19961015,000000,18.7723,18.7917,18.7566,18.7917,49626.870094561,0
+MTB.US,D,19961016,000000,18.6408,18.8221,18.6408,18.8221,23437.802292038,0
+MTB.US,D,19961017,000000,18.8466,18.8613,18.785,18.785,16542.29003152,0
+MTB.US,D,19961018,000000,18.8613,18.8613,18.8613,18.8613,6894.4917614406,0
+MTB.US,D,19961021,000000,18.785,18.785,18.785,18.785,2758.4090040222,0
+MTB.US,D,19961022,000000,18.7134,18.7134,18.6047,18.6114,19302.740033696,0
+MTB.US,D,19961023,000000,18.6408,18.6408,18.5095,18.5703,31706.906309645,0
+MTB.US,D,19961024,000000,18.5095,18.5095,18.5095,18.5095,2758.4090040222,0
+MTB.US,D,19961025,000000,18.6408,18.8613,18.6047,18.6634,60657.444613421,0
+MTB.US,D,19961028,000000,18.6634,18.6634,18.6634,18.6634,0,0
+MTB.US,D,19961029,000000,18.6634,18.6634,18.6634,18.6634,16542.29003152,0
+MTB.US,D,19961030,000000,18.7291,18.8613,18.7291,18.8613,11029.554019782,0
+MTB.US,D,19961031,000000,18.8084,18.8084,18.6271,18.6271,27573.885049456,0
+MTB.US,D,19961101,000000,18.6408,18.9319,18.6408,18.9319,45494.86933345,0
+MTB.US,D,19961104,000000,18.9319,18.9319,18.9319,18.9319,0,0
+MTB.US,D,19961105,000000,18.9466,19.0681,18.9466,19.0681,8272.1655148368,0
+MTB.US,D,19961106,000000,19.0681,19.0681,19.0681,19.0681,0,0
+MTB.US,D,19961107,000000,18.9887,19.2965,18.9887,19.2965,51015.769337801,0
+MTB.US,D,19961108,000000,19.221,19.2965,19.221,19.221,8272.1655148368,0
+MTB.US,D,19961111,000000,19.2965,19.2965,19.2709,19.2709,4141.1852528014,0
+MTB.US,D,19961112,000000,19.3523,19.4395,19.3523,19.3523,37225.765315842,0
+MTB.US,D,19961113,000000,19.3523,19.8629,19.3523,19.8031,183362.25358258,0
+MTB.US,D,19961114,000000,19.8031,19.8031,19.6923,19.7511,56523.402854155,0
+MTB.US,D,19961115,000000,19.6581,19.6581,19.4395,19.5483,23437.802292038,0
+MTB.US,D,19961118,000000,19.6345,19.6345,19.4992,19.4992,19302.740033696,0
+MTB.US,D,19961119,000000,19.4395,19.5845,19.4395,19.5787,49626.870094561,0
+MTB.US,D,19961120,000000,19.6178,19.6178,19.4395,19.5973,409465.04949089,0
+MTB.US,D,19961121,000000,19.5973,19.6718,19.5973,19.6718,4141.1852528014,0
+MTB.US,D,19961122,000000,19.8031,19.9452,19.8031,19.9452,42739.521826657,0
+MTB.US,D,19961125,000000,19.8766,19.9079,19.8158,19.9079,19302.740033696,0
+MTB.US,D,19961126,000000,20.0225,20.0225,19.9452,20.0225,30333.314552555,0
+MTB.US,D,19961127,000000,20.051,20.1284,20.051,20.1284,12411.309769485,0
+MTB.US,D,19961129,000000,20.3077,20.3841,20.3077,20.3841,27573.885049456,0
+MTB.US,D,19961202,000000,20.3841,20.3841,20.3077,20.3077,16542.29003152,0
+MTB.US,D,19961203,000000,20.3077,20.3077,20.3077,20.3077,4141.1852528014,0
+MTB.US,D,19961204,000000,20.3841,20.3969,20.3841,20.3969,114424.47946171,0
+MTB.US,D,19961205,000000,20.4548,20.5253,20.4548,20.5253,16542.29003152,0
+MTB.US,D,19961206,000000,20.3841,20.3841,20.2371,20.2568,73070.795381059,0
+MTB.US,D,19961209,000000,20.3233,20.3233,20.2802,20.2802,8272.1655148368,0
+MTB.US,D,19961210,000000,20.2019,20.6017,20.2019,20.4548,45494.86933345,0
+MTB.US,D,19961211,000000,20.4548,20.4548,20.345,20.3841,26199.27279329,0
+MTB.US,D,19961212,000000,20.3077,20.3841,20.1656,20.3841,150279.71451768,0
+MTB.US,D,19961213,000000,20.3841,20.3841,20.3077,20.3233,168201.71930075,0
+MTB.US,D,19961216,000000,20.3233,20.3233,20.2568,20.2568,49626.870094561,0
+MTB.US,D,19961217,000000,20.1793,20.2371,20.1793,20.2371,84099.328901764,0
+MTB.US,D,19961218,000000,20.2371,20.3841,20.2019,20.3841,30333.314552555,0
+MTB.US,D,19961219,000000,20.4548,20.54,20.4548,20.5046,34466.335812743,0
+MTB.US,D,19961220,000000,20.5046,20.6017,20.4548,20.6017,45494.86933345,0
+MTB.US,D,19961223,000000,20.7095,20.8163,20.6017,20.8163,56523.402854155,0
+MTB.US,D,19961224,000000,20.9506,20.9995,20.9506,20.9995,4141.1852528014,0
+MTB.US,D,19961226,000000,21.0054,21.0054,21.0054,21.0054,22056.046542336,0
+MTB.US,D,19961227,000000,20.8163,20.8888,20.8163,20.8888,68933.692124564,0
+MTB.US,D,19961230,000000,20.8888,20.8888,20.8888,20.8888,73070.795381059,0
+MTB.US,D,19961231,000000,20.9613,20.9613,20.8554,20.8888,26199.27279329,0
+MTB.US,D,19970102,000000,20.7095,20.7467,20.6703,20.6703,85475.982156084,0
+MTB.US,D,19970103,000000,20.7262,20.7262,20.4548,20.5253,34466.335812743,0
+MTB.US,D,19970106,000000,20.6017,20.6017,20.6017,20.6017,4141.1852528014,0
+MTB.US,D,19970107,000000,20.6017,20.6703,20.6017,20.6703,30333.314552555,0
+MTB.US,D,19970108,000000,20.7467,20.8163,20.3841,20.3841,51015.769337801,0
+MTB.US,D,19970109,000000,20.5253,20.6703,20.5193,20.6017,11029.554019782,0
+MTB.US,D,19970110,000000,20.6017,20.9613,20.6017,20.9613,37225.765315842,0
+MTB.US,D,19970113,000000,21.0338,21.3249,21.0338,21.1789,88234.391160106,0
+MTB.US,D,19970114,000000,21.2542,21.2542,20.9838,21.1102,31706.906309645,0
+MTB.US,D,19970115,000000,21.1102,21.1102,20.9613,21.0338,31706.906309645,0
+MTB.US,D,19970116,000000,20.9613,20.9613,20.8554,20.9613,42739.521826657,0
+MTB.US,D,19970117,000000,20.8888,21.2542,20.8888,21.2542,56523.402854155,0
+MTB.US,D,19970120,000000,21.3974,21.3974,20.9613,20.9613,79960.184647116,0
+MTB.US,D,19970121,000000,21.0338,21.1426,20.9613,21.0338,81341.940396819,0
+MTB.US,D,19970122,000000,21.0338,21.4679,21.0338,21.4679,51015.769337801,0
+MTB.US,D,19970123,000000,21.5522,21.759,21.5522,21.614,42739.521826657,0
+MTB.US,D,19970124,000000,21.614,21.614,21.5679,21.5855,41358.786576031,0
+MTB.US,D,19970127,000000,21.6885,21.6885,21.4355,21.4355,73070.795381059,0
+MTB.US,D,19970128,000000,21.3621,21.3886,21.3621,21.3886,165439.22830043,0
+MTB.US,D,19970129,000000,21.3494,21.3494,21.3494,21.3494,2758.4090040222,0
+MTB.US,D,19970130,000000,21.614,21.614,21.5444,21.5444,23437.802292038,0
+MTB.US,D,19970131,000000,21.614,21.7668,21.614,21.6296,99262.924680813,0
+MTB.US,D,19970203,000000,21.5444,21.6885,21.5444,21.5776,191631.35760018,0
+MTB.US,D,19970204,000000,21.759,21.9039,21.759,21.759,46878.666081306,0
+MTB.US,D,19970205,000000,21.8344,21.8344,21.8344,21.8344,8272.1655148368,0
+MTB.US,D,19970206,000000,21.759,22.05,21.759,22.05,22056.046542336,0
+MTB.US,D,19970207,000000,22.2686,22.341,22.1383,22.1383,34466.335812743,0
+MTB.US,D,19970210,000000,22.1951,22.7016,22.1951,22.7016,188873.96909524,0
+MTB.US,D,19970211,000000,22.7016,22.779,22.6331,22.7016,183362.25358258,0
+MTB.US,D,19970212,000000,22.7075,22.7075,22.6683,22.6683,49626.870094561,0
+MTB.US,D,19970213,000000,22.8467,22.922,22.0882,22.4145,299171.55029122,0
+MTB.US,D,19970214,000000,22.5576,22.922,22.5576,22.922,51015.769337801,0
+MTB.US,D,19970218,000000,22.779,22.9584,22.779,22.8467,53767.034848287,0
+MTB.US,D,19970219,000000,22.922,23.3572,22.922,23.3572,41358.786576031,0
+MTB.US,D,19970220,000000,23.5727,23.9364,23.5727,23.9364,42739.521826657,0
+MTB.US,D,19970221,000000,24.0803,24.2989,23.6462,23.6462,57903.117605705,0
+MTB.US,D,19970224,000000,23.5042,23.5727,23.4268,23.5042,49626.870094561,0
+MTB.US,D,19970225,000000,23.6101,23.6845,23.5727,23.6462,45494.86933345,0
+MTB.US,D,19970226,000000,23.6462,23.7197,23.5042,23.5727,57903.117605705,0
+MTB.US,D,19970227,000000,23.5042,23.5356,23.5042,23.5356,4141.1852528014,0
+MTB.US,D,19970228,000000,23.557,23.557,23.4483,23.4483,37225.765315842,0
+MTB.US,D,19970303,000000,23.4483,23.4483,23.4483,23.4483,15167.677775355,0
+MTB.US,D,19970304,000000,23.4268,23.7914,23.4268,23.7914,41358.786576031,0
+MTB.US,D,19970305,000000,24.0098,24.1529,23.8659,23.8659,299171.55029122,0
+MTB.US,D,19970306,000000,24.0803,24.0803,23.9364,24.0803,15167.677775355,0
+MTB.US,D,19970307,000000,24.1529,24.2842,24.1529,24.2842,27573.885049456,0
+MTB.US,D,19970310,000000,24.1529,24.3714,24.1529,24.2627,144755.75301611,0
+MTB.US,D,19970311,000000,24.2627,24.2989,24.2264,24.2842,133730.28099263,0
+MTB.US,D,19970312,000000,24.2842,24.2842,24.197,24.197,6894.4917614406,0
+MTB.US,D,19970313,000000,24.2205,24.2205,23.9364,23.9364,344661.31712928,0
+MTB.US,D,19970314,000000,23.7197,23.7914,23.5727,23.5727,51015.769337801,0
+MTB.US,D,19970317,000000,23.2818,23.2818,23.1357,23.1357,307438.61331067,0
+MTB.US,D,19970318,000000,23.1357,23.1357,22.7624,22.9907,482530.74237656,0
+MTB.US,D,19970319,000000,23.0691,23.2818,22.9907,23.2818,56523.402854155,0
+MTB.US,D,19970320,000000,23.3131,23.4268,23.3131,23.4268,11029.554019782,0
+MTB.US,D,19970321,000000,23.4268,23.4268,23.4268,23.4268,6894.4917614406,0
+MTB.US,D,19970324,000000,23.3572,23.3631,23.2142,23.2142,88234.391160106,0
+MTB.US,D,19970325,000000,23.2142,23.5042,23.2142,23.2818,53767.034848287,0
+MTB.US,D,19970326,000000,23.2818,23.4268,23.2818,23.3572,15167.677775355,0
+MTB.US,D,19970327,000000,23.2142,23.2142,23.2142,23.2142,4141.1852528014,0
+MTB.US,D,19970331,000000,23.22,23.22,23.173,23.2142,199898.42061963,0
+MTB.US,D,19970401,000000,23.1357,23.2142,23.1357,23.2142,38605.480067392,0
+MTB.US,D,19970402,000000,23.2142,23.2484,22.779,22.779,92368.432919372,0
+MTB.US,D,19970403,000000,22.488,22.5576,22.341,22.5576,110289.41720336,0
+MTB.US,D,19970404,000000,22.4145,22.488,22.341,22.488,150279.71451768,0
+MTB.US,D,19970407,000000,22.4145,22.4145,22.1951,22.3028,46878.666081306,0
+MTB.US,D,19970408,000000,22.3028,22.3028,22.1098,22.1236,125456.07447964,0
+MTB.US,D,19970409,000000,22.1951,22.4145,22.1951,22.341,130971.87198861,0
+MTB.US,D,19970410,000000,22.341,22.341,22.341,22.341,0,0
+MTB.US,D,19970411,000000,22.4145,22.5576,22.4145,22.4145,38605.480067392,0
+MTB.US,D,19970414,000000,22.4145,22.4214,22.4145,22.4214,42739.521826657,0
+MTB.US,D,19970415,000000,22.5576,22.6331,22.488,22.488,23437.802292038,0
+MTB.US,D,19970416,000000,22.488,22.488,22.05,22.05,27573.885049456,0
+MTB.US,D,19970417,000000,22.1951,22.1951,22.05,22.0882,26199.27279329,0
+MTB.US,D,19970418,000000,22.0882,22.1557,22.0882,22.1557,362587.40390866,0
+MTB.US,D,19970421,000000,22.05,22.1098,21.9784,22.05,130971.87198861,0
+MTB.US,D,19970422,000000,22.1236,22.1951,22.1236,22.1951,37225.765315842,0
+MTB.US,D,19970423,000000,22.1236,22.4145,22.1236,22.4145,34466.335812743,0
+MTB.US,D,19970424,000000,22.341,22.3773,22.341,22.3773,6894.4917614406,0
+MTB.US,D,19970425,000000,22.1951,22.4145,22.1951,22.341,23437.802292038,0
+MTB.US,D,19970428,000000,22.2342,22.6331,22.2342,22.6331,37225.765315842,0
+MTB.US,D,19970429,000000,22.7016,23.3572,22.7016,23.2142,90990.759165976,0
+MTB.US,D,19970430,000000,23.0691,23.5042,23.0691,23.3572,405324.88473716,0
+MTB.US,D,19970501,000000,23.2142,23.2965,23.2142,23.2818,19302.740033696,0
+MTB.US,D,19970502,000000,23.2818,23.5727,23.2818,23.5727,53767.034848287,0
+MTB.US,D,19970505,000000,23.565,23.565,23.5101,23.5356,12411.309769485,0
+MTB.US,D,19970506,000000,23.5356,23.5884,23.5356,23.5884,27573.885049456,0
+MTB.US,D,19970507,000000,23.5884,23.6462,23.5042,23.5042,51015.769337801,0
+MTB.US,D,19970508,000000,23.4268,23.4268,23.4268,23.4268,2758.4090040222,0
+MTB.US,D,19970509,000000,23.4268,23.5356,23.4268,23.5042,19302.740033696,0
+MTB.US,D,19970512,000000,23.5727,23.5727,23.565,23.565,11029.554019782,0
+MTB.US,D,19970513,000000,23.4268,23.5356,23.3572,23.5356,23437.802292038,0
+MTB.US,D,19970514,000000,23.5727,23.6462,23.4268,23.4268,51015.769337801,0
+MTB.US,D,19970515,000000,23.2818,23.5042,23.2818,23.3572,107536.11069472,0
+MTB.US,D,19970516,000000,23.3572,23.4268,23.3572,23.4268,6894.4917614406,0
+MTB.US,D,19970519,000000,23.3631,23.466,23.3631,23.466,4141.1852528014,0
+MTB.US,D,19970520,000000,23.3572,23.5042,23.3572,23.5042,12411.309769485,0
+MTB.US,D,19970521,000000,23.5727,23.754,23.4268,23.4268,46878.666081306,0
+MTB.US,D,19970522,000000,23.2818,23.5356,23.2142,23.4268,22056.046542336,0
+MTB.US,D,19970523,000000,23.3572,23.466,23.3572,23.466,6894.4917614406,0
+MTB.US,D,19970527,000000,23.3572,23.5042,23.3572,23.3935,38605.480067392,0
+MTB.US,D,19970528,000000,23.5356,23.557,23.3572,23.3572,62035.118366817,0
+MTB.US,D,19970529,000000,23.2142,23.2142,22.9907,23.2142,106154.35494502,0
+MTB.US,D,19970530,000000,23.1357,23.2818,23.1357,23.2818,129592.15723706,0
+MTB.US,D,19970602,000000,23.4268,23.4268,23.2396,23.2396,103401.04843639,0
+MTB.US,D,19970603,000000,23.1357,23.319,23.1357,23.2818,56523.402854155,0
+MTB.US,D,19970604,000000,23.319,23.3572,23.319,23.3572,23437.802292038,0
+MTB.US,D,19970605,000000,23.3631,23.5042,23.2818,23.5042,51015.769337801,0
+MTB.US,D,19970606,000000,23.5727,24.2989,23.5727,24.2989,42739.521826657,0
+MTB.US,D,19970609,000000,24.2989,24.2989,24.1902,24.2264,73070.795381059,0
+MTB.US,D,19970610,000000,24.3714,24.5145,24.3714,24.3812,53767.034848287,0
+MTB.US,D,19970611,000000,24.5145,24.5145,24.3146,24.3146,60657.444613421,0
+MTB.US,D,19970612,000000,24.2989,24.6625,24.2989,24.5145,95126.841923394,0
+MTB.US,D,19970613,000000,24.5145,24.5145,24.2264,24.2754,62035.118366817,0
+MTB.US,D,19970616,000000,24.2264,24.2989,24.0803,24.1529,57903.117605705,0
+MTB.US,D,19970617,000000,24.2264,24.4077,24.2264,24.3714,31706.906309645,0
+MTB.US,D,19970618,000000,24.2264,24.3714,24.2264,24.3714,144755.75301611,0
+MTB.US,D,19970619,000000,24.3714,24.6625,24.3714,24.6625,99262.924680813,0
+MTB.US,D,19970620,000000,24.5918,24.9162,24.5918,24.8065,26199.27279329,0
+MTB.US,D,19970623,000000,24.735,24.735,24.5918,24.5918,12411.309769485,0
+MTB.US,D,19970624,000000,24.5145,24.6468,24.5145,24.6468,15167.677775355,0
+MTB.US,D,19970625,000000,24.5145,24.6252,24.5145,24.6252,8272.1655148368,0
+MTB.US,D,19970626,000000,24.6252,24.6252,24.5145,24.5145,8272.1655148368,0
+MTB.US,D,19970627,000000,24.5918,24.5918,24.4439,24.4439,19302.740033696,0
+MTB.US,D,19970630,000000,24.2989,24.6625,24.2989,24.4439,53767.034848287,0
+MTB.US,D,19970701,000000,24.5145,24.5145,24.2989,24.5145,37225.765315842,0
+MTB.US,D,19970702,000000,24.5145,24.5145,24.4439,24.4518,12411.309769485,0
+MTB.US,D,19970703,000000,24.5145,24.9555,24.5145,24.9555,27573.885049456,0
+MTB.US,D,19970707,000000,24.8065,24.8065,24.735,24.735,31706.906309645,0
+MTB.US,D,19970708,000000,24.878,24.9555,24.878,24.9555,16542.29003152,0
+MTB.US,D,19970709,000000,25.0622,25.2769,25.0622,25.2504,53767.034848287,0
+MTB.US,D,19970710,000000,25.2504,25.2562,25.2415,25.2415,19302.740033696,0
+MTB.US,D,19970711,000000,25.3866,25.7491,25.3866,25.6002,184738.9068369,0
+MTB.US,D,19970714,000000,25.7491,25.9657,25.7491,25.9657,73070.795381059,0
+MTB.US,D,19970715,000000,25.858,25.8952,25.7491,25.7491,22056.046542336,0
+MTB.US,D,19970716,000000,25.8226,25.8226,25.6002,25.6413,41358.786576031,0
+MTB.US,D,19970717,000000,25.6413,25.6413,25.5346,25.5346,8272.1655148368,0
+MTB.US,D,19970718,000000,25.5346,25.5346,25.4592,25.4592,617637.67662351,0
+MTB.US,D,19970721,000000,25.5346,25.5346,25.315,25.315,27573.885049456,0
+MTB.US,D,19970722,000000,25.4973,25.4973,25.3866,25.3866,96501.454179561,0
+MTB.US,D,19970723,000000,25.3866,25.6002,25.3866,25.4013,46878.666081306,0
+MTB.US,D,19970724,000000,25.315,25.4592,25.2415,25.4592,12411.309769485,0
+MTB.US,D,19970725,000000,25.4592,25.6796,25.4592,25.6796,22056.046542336,0
+MTB.US,D,19970728,000000,25.6796,25.6796,25.5346,25.6002,38605.480067392,0
+MTB.US,D,19970729,000000,25.4592,25.4749,25.4592,25.4749,103401.04843639,0
+MTB.US,D,19970730,000000,25.5688,25.7491,25.5688,25.6796,19302.740033696,0
+MTB.US,D,19970731,000000,25.8226,26.1137,25.8226,26.0549,90990.759165976,0
+MTB.US,D,19970801,000000,26.1137,26.2577,26.1137,26.2577,16542.29003152,0
+MTB.US,D,19970804,000000,26.1842,26.2362,26.1842,26.2018,34466.335812743,0
+MTB.US,D,19970805,000000,26.1842,26.4763,26.1842,26.4763,23437.802292038,0
+MTB.US,D,19970806,000000,26.5478,26.7663,26.4763,26.7663,57903.117605705,0
+MTB.US,D,19970807,000000,26.8369,26.9113,26.7663,26.9113,22056.046542336,0
+MTB.US,D,19970808,000000,26.8496,26.8662,26.6213,26.6213,85475.982156084,0
+MTB.US,D,19970811,000000,26.5675,26.5752,26.5675,26.5752,16542.29003152,0
+MTB.US,D,19970812,000000,26.4763,26.5124,26.4018,26.4018,38605.480067392,0
+MTB.US,D,19970813,000000,26.2577,26.4763,26.2577,26.4763,34466.335812743,0
+MTB.US,D,19970814,000000,26.3293,26.4763,26.3293,26.4763,46878.666081306,0
+MTB.US,D,19970815,000000,26.4018,26.6213,26.4018,26.6213,11029.554019782,0
+MTB.US,D,19970818,000000,26.5822,26.5899,26.4018,26.5478,42739.521826657,0
+MTB.US,D,19970819,000000,26.4763,26.4763,26.4763,26.4763,2758.4090040222,0
+MTB.US,D,19970820,000000,26.6213,26.6213,26.6213,26.6213,4141.1852528014,0
+MTB.US,D,19970821,000000,26.5478,26.5478,26.5478,26.5478,4141.1852528014,0
+MTB.US,D,19970822,000000,26.6213,26.7663,26.6213,26.7663,12411.309769485,0
+MTB.US,D,19970825,000000,26.6919,26.6919,26.4018,26.4018,111670.15245399,0
+MTB.US,D,19970826,000000,26.2577,26.2577,26.1137,26.1137,38605.480067392,0
+MTB.US,D,19970827,000000,26.2577,26.5478,26.2577,26.5478,22056.046542336,0
+MTB.US,D,19970828,000000,26.6213,26.6213,26.5124,26.5124,16542.29003152,0
+MTB.US,D,19970829,000000,26.4763,26.5124,26.4018,26.5124,26199.27279329,0
+MTB.US,D,19970902,000000,26.5124,26.5253,26.5124,26.5184,45494.86933345,0
+MTB.US,D,19970903,000000,26.6213,26.7291,26.6213,26.7291,16542.29003152,0
+MTB.US,D,19970904,000000,26.7291,26.8369,26.7291,26.8369,16542.29003152,0
+MTB.US,D,19970905,000000,26.8369,26.8369,26.8369,26.8369,15167.677775355,0
+MTB.US,D,19970908,000000,26.7663,27.128,26.7663,27.128,26199.27279329,0
+MTB.US,D,19970909,000000,27.3455,27.563,27.2015,27.2015,62035.118366817,0
+MTB.US,D,19970910,000000,27.3091,27.3091,27.3091,27.3091,2758.4090040222,0
+MTB.US,D,19970911,000000,27.273,27.4904,27.273,27.3455,30333.314552555,0
+MTB.US,D,19970912,000000,27.4904,27.563,27.4248,27.563,23437.802292038,0
+MTB.US,D,19970915,000000,27.4179,27.4179,27.4179,27.4179,31706.906309645,0
+MTB.US,D,19970916,000000,27.2015,27.8521,27.2015,27.8521,75824.101889698,0
+MTB.US,D,19970917,000000,27.7805,28.0706,27.709,28.0706,154411.71527881,0
+MTB.US,D,19970918,000000,27.9256,28.0706,27.7805,27.9256,57903.117605705,0
+MTB.US,D,19970919,000000,28.1441,28.2891,28.0706,28.2891,60657.444613421,0
+MTB.US,D,19970922,000000,28.3626,28.9408,28.3626,28.8329,53767.034848287,0
+MTB.US,D,19970923,000000,28.8329,28.8329,28.5791,28.6155,11029.554019782,0
+MTB.US,D,19970924,000000,28.7634,29.2308,28.7232,29.2308,30333.314552555,0
+MTB.US,D,19970925,000000,29.2308,29.3788,29.2308,29.317,77201.775643094,0
+MTB.US,D,19970926,000000,29.317,29.8854,29.1652,29.7394,88234.391160106,0
+MTB.US,D,19970929,000000,29.5238,29.8854,29.5238,29.8266,60657.444613421,0
+MTB.US,D,19970930,000000,29.7756,30.103,29.7756,30.103,188873.96909524,0
+MTB.US,D,19971001,000000,30.103,30.6106,30.103,30.103,118561.5827182,0
+MTB.US,D,19971002,000000,30.103,30.103,29.8854,29.8854,41358.786576031,0
+MTB.US,D,19971003,000000,29.9559,29.9559,29.8854,29.8854,68933.692124564,0
+MTB.US,D,19971006,000000,29.8854,30.103,29.8854,30.103,42739.521826657,0
+MTB.US,D,19971007,000000,30.103,30.4664,30.103,30.3929,27573.885049456,0
+MTB.US,D,19971008,000000,30.5381,30.829,30.5381,30.7546,19302.740033696,0
+MTB.US,D,19971009,000000,30.829,31.0436,30.7546,30.8996,22056.046542336,0
+MTB.US,D,19971010,000000,30.7546,30.7546,30.5381,30.6106,16542.29003152,0
+MTB.US,D,19971013,000000,30.6106,30.7546,30.6106,30.7546,15167.677775355,0
+MTB.US,D,19971014,000000,30.6831,30.829,30.3204,30.6106,56523.402854155,0
+MTB.US,D,19971015,000000,30.3204,30.3929,30.3204,30.3929,22056.046542336,0
+MTB.US,D,19971016,000000,30.3204,30.3204,30.3204,30.3204,4141.1852528014,0
+MTB.US,D,19971017,000000,30.3929,30.3929,30.1735,30.1803,53767.034848287,0
+MTB.US,D,19971020,000000,30.2244,30.4664,30.2244,30.4664,19302.740033696,0
+MTB.US,D,19971021,000000,30.2469,30.2469,30.2469,30.2469,12411.309769485,0
+MTB.US,D,19971022,000000,30.1735,30.7546,30.1735,30.7546,107536.11069472,0
+MTB.US,D,19971023,000000,30.6106,30.7546,30.4664,30.4664,49626.870094561,0
+MTB.US,D,19971024,000000,30.6106,30.6106,30.6106,30.6106,6894.4917614406,0
+MTB.US,D,19971027,000000,30.6106,30.6106,30.2469,30.2469,46878.666081306,0
+MTB.US,D,19971028,000000,30.0304,30.0304,29.8109,29.9069,38605.480067392,0
+MTB.US,D,19971029,000000,29.9069,30.0304,29.8854,30.0304,799621.23595362,0
+MTB.US,D,19971030,000000,29.8854,29.8913,29.8854,29.8913,148892.8562726,0
+MTB.US,D,19971031,000000,29.8913,29.8913,29.6687,29.6687,435652.07629525,0
+MTB.US,D,19971103,000000,29.6687,29.6687,29.5934,29.6687,56523.402854155,0
+MTB.US,D,19971104,000000,29.8854,29.9559,29.8109,29.8187,184738.9068369,0
+MTB.US,D,19971105,000000,29.8187,29.8187,29.8109,29.8187,111670.15245399,0
+MTB.US,D,19971106,000000,29.8187,29.8187,29.8109,29.8109,11029.554019782,0
+MTB.US,D,19971107,000000,29.7394,29.7394,29.4483,29.5238,148892.8562726,0
+MTB.US,D,19971110,000000,29.5003,29.515,29.3023,29.3788,46878.666081306,0
+MTB.US,D,19971111,000000,29.3023,29.3023,29.0858,29.3023,45494.86933345,0
+MTB.US,D,19971112,000000,29.3023,29.6687,29.2308,29.6531,153027.91853094,0
+MTB.US,D,19971113,000000,29.3611,29.3788,29.3611,29.3709,85475.982156084,0
+MTB.US,D,19971114,000000,29.4405,29.6687,29.4405,29.5934,195772.54285298,0
+MTB.US,D,19971117,000000,29.5934,30.103,29.5934,30.0304,62035.118366817,0
+MTB.US,D,19971118,000000,30.0304,30.0667,30.0304,30.0667,56523.402854155,0
+MTB.US,D,19971119,000000,30.0667,30.0667,29.9903,30.0304,57903.117605705,0
+MTB.US,D,19971120,000000,30.103,30.4664,30.103,30.4596,184738.9068369,0
+MTB.US,D,19971121,000000,30.4596,30.4664,30.4596,30.4596,30333.314552555,0
+MTB.US,D,19971124,000000,30.2469,30.2469,29.9216,29.9216,45494.86933345,0
+MTB.US,D,19971125,000000,29.9559,30.1735,29.9559,30.1372,71692.101128586,0
+MTB.US,D,19971126,000000,30.1735,31.1211,30.1735,30.9878,133730.28099263,0
+MTB.US,D,19971128,000000,30.8996,30.9065,30.6106,30.6106,23437.802292038,0
+MTB.US,D,19971201,000000,30.8996,31.4787,30.8996,31.3395,114424.47946171,0
+MTB.US,D,19971202,000000,31.4102,31.4102,31.4102,31.4102,16542.29003152,0
+MTB.US,D,19971203,000000,31.4102,31.4102,31.3542,31.3542,12411.309769485,0
+MTB.US,D,19971204,000000,31.4934,31.4934,31.1877,31.1877,332255.10985517,0
+MTB.US,D,19971205,000000,31.3328,31.6962,31.3328,31.4102,41358.786576031,0
+MTB.US,D,19971208,000000,31.1211,31.2631,31.0486,31.1877,45494.86933345,0
+MTB.US,D,19971209,000000,31.4102,31.415,31.4102,31.415,122701.74747193,0
+MTB.US,D,19971210,000000,31.1877,31.3798,31.1877,31.3798,30333.314552555,0
+MTB.US,D,19971211,000000,31.3395,31.4787,31.1877,31.2631,22056.046542336,0
+MTB.US,D,19971212,000000,31.1211,31.3328,30.9731,31.3328,34466.335812743,0
+MTB.US,D,19971215,000000,31.3328,32.0588,31.3328,31.9882,66171.201124235,0
+MTB.US,D,19971216,000000,31.9138,32.0588,31.5532,32.0588,75824.101889698,0
+MTB.US,D,19971217,000000,32.0588,32.2784,31.9882,32.2784,34466.335812743,0
+MTB.US,D,19971218,000000,31.9882,32.1352,31.8442,32.1352,62035.118366817,0
+MTB.US,D,19971219,000000,31.9138,32.0383,31.4102,31.9138,90990.759165976,0
+MTB.US,D,19971222,000000,31.7698,31.9197,31.7698,31.7883,125456.07447964,0
+MTB.US,D,19971223,000000,31.8785,31.9138,31.8785,31.9138,75824.101889698,0
+MTB.US,D,19971224,000000,31.9138,31.9138,31.9138,31.9138,12411.309769485,0
+MTB.US,D,19971226,000000,31.6962,31.6962,31.5532,31.5532,27573.885049456,0
+MTB.US,D,19971229,000000,31.6962,31.9882,31.6962,31.9138,22056.046542336,0
+MTB.US,D,19971230,000000,31.7698,33.0044,31.7698,33.0044,64798.629866222,0
+MTB.US,D,19971231,000000,33.0044,33.9462,33.0044,33.7285,183362.25358258,0
+MTB.US,D,19980102,000000,33.5121,33.5121,33.366,33.4386,64798.629866222,0
+MTB.US,D,19980105,000000,33.366,33.3748,32.4958,32.4958,154411.71527881,0
+MTB.US,D,19980106,000000,32.6977,32.6977,32.6399,32.6399,56523.402854155,0
+MTB.US,D,19980107,000000,32.4958,32.4958,32.0951,32.2049,100641.61893328,0
+MTB.US,D,19980108,000000,32.0588,32.0588,31.6962,31.6962,16542.29003152,0
+MTB.US,D,19980109,000000,31.7041,31.7041,31.5532,31.5581,210933.0771348,0
+MTB.US,D,19980112,000000,31.5532,31.6962,31.1211,31.1211,183362.25358258,0
+MTB.US,D,19980113,000000,31.4102,31.5385,31.4102,31.5385,15167.677775355,0
+MTB.US,D,19980114,000000,31.5532,31.7698,31.4787,31.7698,150279.71451768,0
+MTB.US,D,19980115,000000,31.6257,32.2049,31.6257,32.2049,90990.759165976,0
+MTB.US,D,19980116,000000,32.3489,32.6399,32.2784,32.2784,26199.27279329,0
+MTB.US,D,19980120,000000,32.3489,32.3489,32.0588,32.0657,99262.924680813,0
+MTB.US,D,19980121,000000,31.9138,32.0256,31.9138,31.9197,194391.80760236,0
+MTB.US,D,19980122,000000,31.8442,31.8442,31.7345,31.7345,99262.924680813,0
+MTB.US,D,19980123,000000,31.5894,31.7698,31.3328,31.7345,307438.61331067,0
+MTB.US,D,19980126,000000,31.5532,31.5532,31.2269,31.2269,66171.201124235,0
+MTB.US,D,19980127,000000,31.2337,32.4214,31.1877,32.2784,397053.7397214,0
+MTB.US,D,19980128,000000,32.3489,33.1495,32.3489,33.1495,206795.97387831,0
+MTB.US,D,19980129,000000,33.0044,33.8001,33.0044,33.4464,191631.35760018,0
+MTB.US,D,19980130,000000,33.2935,33.2935,33.0917,33.0917,169572.24956062,0
+MTB.US,D,19980202,000000,32.93,34.2304,32.93,34.2137,490802.9078914,0
+MTB.US,D,19980203,000000,34.1499,35.3983,34.1068,35.3983,184738.9068369,0
+MTB.US,D,19980204,000000,35.3983,35.3983,34.8163,34.8163,92368.432919372,0
+MTB.US,D,19980205,000000,34.6566,34.7173,34.5949,34.6026,206795.97387831,0
+MTB.US,D,19980206,000000,34.5272,34.9623,34.1294,34.9623,210933.0771348,0
+MTB.US,D,19980209,000000,34.8163,35.0132,34.6791,34.8163,176470.82331837,0
+MTB.US,D,19980210,000000,34.9623,34.9623,34.6732,34.6791,34466.335812743,0
+MTB.US,D,19980211,000000,34.5272,34.5949,34.4655,34.4655,95126.841923394,0
+MTB.US,D,19980212,000000,34.5272,34.9232,34.3842,34.5351,199898.42061963,0
+MTB.US,D,19980213,000000,34.5351,34.6732,34.3842,34.6732,31706.906309645,0
+MTB.US,D,19980217,000000,34.6732,34.6732,34.3126,34.6732,92368.432919372,0
+MTB.US,D,19980218,000000,34.5949,35.2523,34.5949,34.9379,99262.924680813,0
+MTB.US,D,19980219,000000,34.9379,34.9379,34.6732,34.78,146136.48826673,0
+MTB.US,D,19980220,000000,34.5949,34.5949,34.0264,34.5919,219203.20165149,0
+MTB.US,D,19980223,000000,34.5949,34.5949,34.5047,34.5047,46878.666081306,0
+MTB.US,D,19980224,000000,34.4968,34.4968,34.1656,34.2812,184738.9068369,0
+MTB.US,D,19980225,000000,34.2812,34.4518,34.2812,34.4468,159926.49228869,0
+MTB.US,D,19980226,000000,34.391,34.8163,34.391,34.6791,154411.71527881,0
+MTB.US,D,19980227,000000,34.6791,34.6791,34.2371,34.2371,34466.335812743,0
+MTB.US,D,19980302,000000,34.246,34.3087,34.1068,34.1068,88234.391160106,0
+MTB.US,D,19980303,000000,34.1068,34.1068,33.8001,33.8462,344661.31712928,0
+MTB.US,D,19980304,000000,33.9462,34.3087,33.8462,34.1656,209554.38288233,0
+MTB.US,D,19980305,000000,34.0207,34.5272,33.8747,34.1706,278488.07500689,0
+MTB.US,D,19980306,000000,34.1706,34.7419,33.9462,34.7419,209554.38288233,0
+MTB.US,D,19980309,000000,34.5272,34.5351,34.2959,34.3019,30333.314552555,0
+MTB.US,D,19980310,000000,34.0902,34.246,34.0207,34.199,183362.25358258,0
+MTB.US,D,19980311,000000,34.0207,34.9232,33.8747,34.3087,241260.26869289,0
+MTB.US,D,19980312,000000,34.3126,34.5645,34.3126,34.5645,282621.09626708,0
+MTB.US,D,19980313,000000,34.5645,34.9623,34.5645,34.8163,352934.50314319,0
+MTB.US,D,19980316,000000,34.5949,35.2171,34.5272,35.2171,183362.25358258,0
+MTB.US,D,19980317,000000,34.8868,35.3759,34.8868,35.3759,179226.17082516,0
+MTB.US,D,19980318,000000,35.3906,35.3983,35.2592,35.3622,187497.31584092,0
+MTB.US,D,19980319,000000,35.3622,35.5355,35.1073,35.5355,420488.48051621,0
+MTB.US,D,19980320,000000,35.5453,35.8324,35.5453,35.5453,133730.28099263,0
+MTB.US,D,19980323,000000,35.3983,35.761,35.3983,35.5453,79960.184647116,0
+MTB.US,D,19980324,000000,35.761,36.2676,35.761,35.8324,81341.940396819,0
+MTB.US,D,19980325,000000,36.5576,36.5576,36.1225,36.1225,175088.04706959,0
+MTB.US,D,19980326,000000,36.049,36.0549,35.614,36.0549,38605.480067392,0
+MTB.US,D,19980327,000000,36.1293,36.1293,35.8324,35.8324,135108.97524511,0
+MTB.US,D,19980330,000000,35.8324,36.1225,35.5355,35.5453,351555.80889072,0
+MTB.US,D,19980331,000000,35.761,36.2676,35.761,36.2597,71692.101128586,0
+MTB.US,D,19980401,000000,34.8163,35.5355,34.8163,35.422,459087.83758914,0
+MTB.US,D,19980402,000000,35.5453,35.6885,35.3308,35.467,153027.91853094,0
+MTB.US,D,19980403,000000,35.2406,35.8324,35.2406,35.8247,159926.49228869,0
+MTB.US,D,19980406,000000,36.2676,36.8487,35.6885,36.5576,268842.31773497,0
+MTB.US,D,19980407,000000,36.9898,36.9898,35.614,35.614,278488.07500689,0
+MTB.US,D,19980408,000000,35.5062,36.3391,35.2171,35.2171,348797.3998867,0
+MTB.US,D,19980409,000000,35.467,36.5713,35.467,35.8403,279869.8307566,0
+MTB.US,D,19980413,000000,36.4126,36.7771,36.3302,36.3391,85475.982156084,0
+MTB.US,D,19980414,000000,36.049,37.1406,35.903,36.7771,164058.4930498,0
+MTB.US,D,19980415,000000,36.9898,37.464,36.8487,36.9221,351555.80889072,0
+MTB.US,D,19980416,000000,36.9898,37.3533,36.7016,37.1112,159926.49228869,0
+MTB.US,D,19980417,000000,37.1406,37.7168,37.0661,37.7168,347419.7261333,0
+MTB.US,D,19980420,000000,37.3533,38.0892,37.0661,37.7295,585933.8318111,0
+MTB.US,D,19980421,000000,37.5924,38.146,37.5924,38.005,348797.3998867,0
+MTB.US,D,19980422,000000,37.7903,38.441,37.7903,38.441,154411.71527881,0
+MTB.US,D,19980423,000000,38.6634,38.6634,36.8487,36.8487,226102.79590831,0
+MTB.US,D,19980424,000000,37.3533,37.5012,36.7016,36.9221,168201.71930075,0
+MTB.US,D,19980427,000000,36.6291,36.7016,36.2676,36.2676,747229.83386057,0
+MTB.US,D,19980428,000000,36.2676,36.9898,36.2676,36.8388,159926.49228869,0
+MTB.US,D,19980429,000000,37.0661,37.2112,36.9976,37.0357,110289.41720336,0
+MTB.US,D,19980430,000000,36.9898,37.2465,36.9898,36.9898,110289.41720336,0
+MTB.US,D,19980501,000000,36.9898,37.4208,36.9898,37.3132,194391.80760236,0
+MTB.US,D,19980504,000000,37.2838,37.4258,37.1406,37.1406,206795.97387831,0
+MTB.US,D,19980505,000000,37.1406,37.1406,37.1035,37.1035,153027.91853094,0
+MTB.US,D,19980506,000000,37.0661,37.1162,37.028,37.028,142001.42600839,0
+MTB.US,D,19980507,000000,36.7771,37.1319,36.7771,37.1319,68933.692124564,0
+MTB.US,D,19980508,000000,37.0661,37.3533,37.0661,37.3533,168201.71930075,0
+MTB.US,D,19980511,000000,37.1406,37.3463,37.0661,37.0661,46878.666081306,0
+MTB.US,D,19980512,000000,37.0661,37.0751,36.9221,37.0514,359830.01540371,0
+MTB.US,D,19980513,000000,37.1406,37.1406,36.9976,36.9976,154411.71527881,0
+MTB.US,D,19980514,000000,37.1406,37.1406,36.9898,36.9976,140622.73175592,0
+MTB.US,D,19980515,000000,36.9898,37.2838,36.9898,36.9898,180600.78308133,0
+MTB.US,D,19980518,000000,37.1406,37.1406,36.9898,36.9976,135108.97524511,0
+MTB.US,D,19980519,000000,36.9898,37.2838,36.9898,37.0514,188873.96909524,0
+MTB.US,D,19980520,000000,37.2112,37.3533,37.0661,37.2838,146136.48826673,0
+MTB.US,D,19980521,000000,37.4258,37.5012,37.2112,37.3219,159926.49228869,0
+MTB.US,D,19980522,000000,37.2112,37.2838,36.7771,36.9898,77201.775643094,0
+MTB.US,D,19980526,000000,36.9898,37.0955,36.9898,36.9976,146136.48826673,0
+MTB.US,D,19980527,000000,36.8555,36.8555,36.7016,36.7095,56523.402854155,0
+MTB.US,D,19980528,000000,36.6291,36.638,36.6291,36.638,95126.841923394,0
+MTB.US,D,19980529,000000,36.638,36.8487,36.6291,36.8487,394293.28971923,0
+MTB.US,D,19980601,000000,36.8487,36.8487,36.8065,36.8251,293654.73228317,0
+MTB.US,D,19980602,000000,36.8487,36.9505,36.8487,36.9368,26199.27279329,0
+MTB.US,D,19980603,000000,36.9133,36.93,36.8898,36.9133,38605.480067392,0
+MTB.US,D,19980604,000000,36.93,37.0035,36.9221,37.0035,49626.870094561,0
+MTB.US,D,19980605,000000,37.0035,37.2112,36.9898,37.2112,64798.629866222,0
+MTB.US,D,19980608,000000,37.2838,37.5443,37.2465,37.2465,115806.23521141,0
+MTB.US,D,19980609,000000,37.2768,37.2838,37.2327,37.2768,172331.67906372,0
+MTB.US,D,19980610,000000,37.2838,37.6081,37.2838,37.5846,144755.75301611,0
+MTB.US,D,19980611,000000,37.5846,37.5846,37.5012,37.5709,53767.034848287,0
+MTB.US,D,19980612,000000,37.5523,37.559,37.4258,37.4875,337773.96886138,0
+MTB.US,D,19980615,000000,37.4484,37.4875,37.4317,37.464,228857.12291603,0
+MTB.US,D,19980616,000000,37.6836,37.6836,37.6296,37.6766,278488.07500689,0
+MTB.US,D,19980617,000000,37.6619,37.6913,37.6443,37.6836,46878.666081306,0
+MTB.US,D,19980618,000000,37.7041,37.8991,37.6913,37.8668,129592.15723706,0
+MTB.US,D,19980619,000000,37.8893,37.8893,37.7815,37.7903,31706.906309645,0
+MTB.US,D,19980622,000000,37.8285,37.8285,37.7041,37.7168,92368.432919372,0
+MTB.US,D,19980623,000000,37.6913,37.7041,37.6443,37.7041,77201.775643094,0
+MTB.US,D,19980624,000000,37.6766,38.2254,37.6443,38.2254,150279.71451768,0
+MTB.US,D,19980625,000000,38.2019,38.6978,38.0638,38.6978,146136.48826673,0
+MTB.US,D,19980626,000000,38.7389,39.0014,38.587,39.0014,85475.982156084,0
+MTB.US,D,19980629,000000,39.2406,39.4963,39.2054,39.4963,126837.83022935,0
+MTB.US,D,19980630,000000,39.6795,40.1833,39.5326,40.1833,306061.96005635,0
+MTB.US,D,19980701,000000,40.0921,40.0921,39.6012,39.6012,148892.8562726,0
+MTB.US,D,19980702,000000,39.6012,39.8227,39.3121,39.6012,176470.82331837,0
+MTB.US,D,19980706,000000,39.9304,40.292,39.9304,40.1911,75824.101889698,0
+MTB.US,D,19980707,000000,40.1911,40.4371,40.1911,40.4371,30333.314552555,0
+MTB.US,D,19980708,000000,40.4214,40.4214,40.1127,40.3283,66171.201124235,0
+MTB.US,D,19980709,000000,40.2715,40.3753,40.1264,40.1264,180600.78308133,0
+MTB.US,D,19980710,000000,40.1833,40.2509,39.7463,39.7463,150279.71451768,0
+MTB.US,D,19980713,000000,39.7463,40.2568,39.7463,40.2568,135108.97524511,0
+MTB.US,D,19980714,000000,40.2715,40.4371,40.1833,40.4371,165439.22830043,0
+MTB.US,D,19980715,000000,40.292,40.4017,40.2715,40.2999,64798.629866222,0
+MTB.US,D,19980716,000000,40.2999,40.6164,40.2568,40.5478,118561.5827182,0
+MTB.US,D,19980717,000000,40.5478,41.8501,40.5478,41.7187,188873.96909524,0
+MTB.US,D,19980720,000000,41.707,42.2146,41.6718,41.6718,204040.62637152,0
+MTB.US,D,19980721,000000,41.6718,41.6983,41.1613,41.3435,195772.54285298,0
+MTB.US,D,19980722,000000,41.2386,41.6375,41.2386,41.5394,188873.96909524,0
+MTB.US,D,19980723,000000,41.3288,41.3288,39.5326,39.8922,1149794.2685955,0
+MTB.US,D,19980724,000000,39.9,40.5478,39.9,40.147,146136.48826673,0
+MTB.US,D,19980727,000000,39.8922,39.9667,39.2054,39.9667,95126.841923394,0
+MTB.US,D,19980728,000000,39.9667,39.9667,39.3494,39.4415,49626.870094561,0
+MTB.US,D,19980729,000000,39.4415,39.4415,39.1671,39.1671,19302.740033696,0
+MTB.US,D,19980730,000000,39.1671,39.2406,39.0241,39.2406,26199.27279329,0
+MTB.US,D,19980731,000000,39.0592,39.2268,38.587,38.587,179226.17082516,0
+MTB.US,D,19980803,000000,38.587,38.587,38.2254,38.3684,106154.35494502,0
+MTB.US,D,19980804,000000,38.3684,39.2054,38.3684,38.5165,161302.12504394,0
+MTB.US,D,19980805,000000,38.3333,38.3333,37.5012,37.5012,159926.49228869,0
+MTB.US,D,19980806,000000,37.4797,38.0805,36.7771,38.0638,130971.87198861,0
+MTB.US,D,19980807,000000,38.0805,38.0805,37.9373,38.0421,125456.07447964,0
+MTB.US,D,19980810,000000,38.0421,38.0421,37.6443,37.6689,11029.554019782,0
+MTB.US,D,19980811,000000,37.5709,37.5709,36.8487,37.028,103401.04843639,0
+MTB.US,D,19980812,000000,37.0035,37.0514,36.049,36.8829,148892.8562726,0
+MTB.US,D,19980813,000000,36.7016,36.9779,36.592,36.8065,49626.870094561,0
+MTB.US,D,19980814,000000,36.4126,36.4204,34.8163,35.1573,175088.04706959,0
+MTB.US,D,19980817,000000,35.1436,36.5243,35.1436,36.2676,64798.629866222,0
+MTB.US,D,19980818,000000,36.3008,36.7016,36.1225,36.3391,161302.12504394,0
+MTB.US,D,19980819,000000,35.903,36.1225,35.6885,35.8324,126837.83022935,0
+MTB.US,D,19980820,000000,35.8658,35.8658,35.3983,35.4327,26199.27279329,0
+MTB.US,D,19980821,000000,35.3983,36.049,34.7419,36.049,306061.96005635,0
+MTB.US,D,19980824,000000,35.903,35.9452,35.8324,35.903,75824.101889698,0
+MTB.US,D,19980825,000000,36.049,36.2676,35.903,36.194,122701.74747193,0
+MTB.US,D,19980826,000000,35.8324,35.8324,35.1073,35.1073,175088.04706959,0
+MTB.US,D,19980827,000000,34.9623,34.9623,33.2935,33.2935,627286.49539267,0
+MTB.US,D,19980828,000000,33.366,33.366,32.4214,32.5683,176470.82331837,0
+MTB.US,D,19980831,000000,32.4958,32.4958,29.7394,29.7394,566625.98928202,0
+MTB.US,D,19980901,000000,29.7394,31.6962,29.7394,31.6257,275728.6455038,0
+MTB.US,D,19980902,000000,31.4102,32.7134,31.2631,32.6399,144755.75301611,0
+MTB.US,D,19980903,000000,32.6546,32.6772,31.4787,32.4214,111670.15245399,0
+MTB.US,D,19980904,000000,32.4958,32.6399,31.8442,32.3489,88234.391160106,0
+MTB.US,D,19980908,000000,32.7134,33.0329,32.3489,32.8594,133730.28099263,0
+MTB.US,D,19980909,000000,33.0044,33.6934,33.0044,33.6934,159926.49228869,0
+MTB.US,D,19980910,000000,33.4728,33.4728,32.5224,32.5224,176470.82331837,0
+MTB.US,D,19980911,000000,32.3861,33.1837,32.2784,33.1779,57903.117605705,0
+MTB.US,D,19980914,000000,32.8143,33.5845,32.6399,33.4464,77201.775643094,0
+MTB.US,D,19980915,000000,33.2407,34.0127,33.1495,34.0127,153027.91853094,0
+MTB.US,D,19980916,000000,33.9462,34.6203,33.5845,34.6203,79960.184647116,0
+MTB.US,D,19980917,000000,34.4518,34.4968,33.9923,34.3498,146136.48826673,0
+MTB.US,D,19980918,000000,34.342,34.342,34.0264,34.246,210933.0771348,0
+MTB.US,D,19980921,000000,34.1372,34.1372,33.7717,33.7717,426006.31902333,0
+MTB.US,D,19980922,000000,33.6413,33.8374,32.8937,32.9447,213692.5066379,0
+MTB.US,D,19980923,000000,32.8231,33.4386,32.8231,33.4386,234370.87942684,0
+MTB.US,D,19980924,000000,33.5845,33.6934,33.416,33.562,210933.0771348,0
+MTB.US,D,19980925,000000,33.562,33.562,33.4464,33.4464,30333.314552555,0
+MTB.US,D,19980928,000000,33.7285,34.3087,33.655,34.2371,165439.22830043,0
+MTB.US,D,19980929,000000,34.0902,34.099,34.0902,34.099,42739.521826657,0
+MTB.US,D,19980930,000000,34.0755,34.0755,33.4386,33.4386,184738.9068369,0
+MTB.US,D,19981001,000000,33.4542,33.7011,32.7291,32.9976,585933.8318111,0
+MTB.US,D,19981002,000000,32.7487,33.0044,32.5135,33.0044,275728.6455038,0
+MTB.US,D,19981005,000000,33.0044,33.2935,32.3489,32.4753,96501.454179561,0
+MTB.US,D,19981006,000000,32.4616,32.8594,32.4616,32.778,103401.04843639,0
+MTB.US,D,19981007,000000,32.4165,32.7839,32.0588,32.5302,179226.17082516,0
+MTB.US,D,19981008,000000,32.5008,32.5008,31.1211,31.1877,88234.391160106,0
+MTB.US,D,19981009,000000,31.1877,31.3709,31.024,31.024,191631.35760018,0
+MTB.US,D,19981012,000000,31.1877,31.2102,30.103,30.103,322603.22958879,0
+MTB.US,D,19981013,000000,29.0133,30.1372,29.0133,29.8109,470118.412108,0
+MTB.US,D,19981014,000000,29.5934,30.0873,29.1936,29.9559,183362.25358258,0
+MTB.US,D,19981015,000000,29.7394,33.22,29.5581,33.22,435652.07629525,0
+MTB.US,D,19981016,000000,33.0838,33.8667,33.0044,33.4875,49626.870094561,0
+MTB.US,D,19981019,000000,33.4728,34.2371,33.1495,34.2371,144755.75301611,0
+MTB.US,D,19981020,000000,34.2598,34.4655,34.0902,34.0902,850632.92329511,0
+MTB.US,D,19981021,000000,33.9833,34.199,33.9098,34.1656,46878.666081306,0
+MTB.US,D,19981022,000000,34.1754,34.6732,34.1656,34.342,73070.795381059,0
+MTB.US,D,19981023,000000,34.3273,34.342,34.2892,34.2892,6894.4917614406,0
+MTB.US,D,19981026,000000,34.2735,34.2735,33.7285,33.8521,53767.034848287,0
+MTB.US,D,19981027,000000,33.3503,33.4542,33.0044,33.0044,317092.5345752,0
+MTB.US,D,19981028,000000,32.8231,33.075,32.7839,33.0044,146136.48826673,0
+MTB.US,D,19981029,000000,33.1102,34.4518,33.0917,34.4518,79960.184647116,0
+MTB.US,D,19981030,000000,34.4518,36.1569,34.3087,36.1569,150279.71451768,0
+MTB.US,D,19981102,000000,36.1509,36.5243,36.1225,36.5243,271596.64474268,0
+MTB.US,D,19981103,000000,36.5243,36.8487,36.5243,36.784,210933.0771348,0
+MTB.US,D,19981104,000000,36.8487,37.4728,36.8487,37.464,133730.28099263,0
+MTB.US,D,19981105,000000,37.4258,38.6076,37.3219,38.6076,81341.940396819,0
+MTB.US,D,19981106,000000,38.3684,39.1337,38.3684,39.0946,175088.04706959,0
+MTB.US,D,19981109,000000,39.0946,39.1025,37.4258,37.4258,260570.15222013,0
+MTB.US,D,19981110,000000,36.8487,37.2465,36.737,36.737,148892.8562726,0
+MTB.US,D,19981111,000000,36.7516,36.7516,35.614,35.8324,42739.521826657,0
+MTB.US,D,19981112,000000,35.8178,35.9109,35.5062,35.9109,46878.666081306,0
+MTB.US,D,19981113,000000,35.9109,36.1225,35.8324,36.1176,41358.786576031,0
+MTB.US,D,19981116,000000,35.8324,35.8324,35.467,35.761,90990.759165976,0
+MTB.US,D,19981117,000000,35.6885,36.2676,35.6885,36.1862,183362.25358258,0
+MTB.US,D,19981118,000000,36.1862,36.1862,35.9794,35.9794,60657.444613421,0
+MTB.US,D,19981119,000000,35.9452,36.2538,35.9452,36.2538,75824.101889698,0
+MTB.US,D,19981120,000000,36.2342,36.393,36.049,36.049,15167.677775355,0
+MTB.US,D,19981123,000000,36.2676,36.6448,36.1225,36.2676,159926.49228869,0
+MTB.US,D,19981124,000000,36.3793,36.8829,35.9922,36.8104,73070.795381059,0
+MTB.US,D,19981125,000000,36.8183,36.8183,36.194,36.5576,727929.13482503,0
+MTB.US,D,19981127,000000,36.4615,36.4851,36.4321,36.4851,2758.4090040222,0
+MTB.US,D,19981130,000000,36.5086,36.5576,36.1569,36.1569,195772.54285298,0
+MTB.US,D,19981201,000000,35.9794,35.9794,35.3622,35.3759,42739.521826657,0
+MTB.US,D,19981202,000000,35.2651,35.6658,35.1769,35.3238,92368.432919372,0
+MTB.US,D,19981203,000000,35.3238,36.0726,35.3238,35.9794,71692.101128586,0
+MTB.US,D,19981204,000000,35.9794,35.9794,35.0554,35.2171,150279.71451768,0
+MTB.US,D,19981207,000000,35.2171,35.614,34.9623,35.4327,153027.91853094,0
+MTB.US,D,19981208,000000,35.2945,35.2945,34.6732,34.78,168201.71930075,0
+MTB.US,D,19981209,000000,34.8868,34.8868,33.366,33.8747,183362.25358258,0
+MTB.US,D,19981210,000000,33.9021,34.8084,33.9021,34.3019,213692.5066379,0
+MTB.US,D,19981211,000000,34.2892,34.2892,33.8001,33.8932,183362.25358258,0
+MTB.US,D,19981214,000000,33.9098,33.9098,33.2407,33.2407,137864.3227519,0
+MTB.US,D,19981215,000000,32.8937,32.8937,32.6399,32.8594,126837.83022935,0
+MTB.US,D,19981216,000000,32.7291,33.4875,32.5683,32.8594,180600.78308133,0
+MTB.US,D,19981217,000000,32.8937,34.0755,32.8937,33.9833,142001.42600839,0
+MTB.US,D,19981218,000000,34.199,34.8163,34.199,34.3087,81341.940396819,0
+MTB.US,D,19981221,000000,34.3979,34.5645,34.1706,34.5645,27573.885049456,0
+MTB.US,D,19981222,000000,34.4194,34.5272,33.9462,34.0902,148892.8562726,0
+MTB.US,D,19981223,000000,34.2371,35.9794,34.2371,35.0338,191631.35760018,0
+MTB.US,D,19981224,000000,34.8868,34.8868,34.2371,34.6026,169572.24956062,0
+MTB.US,D,19981228,000000,34.6026,35.1436,34.6026,35.1436,23437.802292038,0
+MTB.US,D,19981229,000000,35.4327,35.7355,35.422,35.7355,95126.841923394,0
+MTB.US,D,19981230,000000,35.467,36.8829,35.467,36.5576,184738.9068369,0
+MTB.US,D,19981231,000000,36.5576,37.6836,36.5576,37.6375,68933.692124564,0
+MTB.US,D,19990104,000000,37.2965,37.464,37.0035,37.464,183362.25358258,0
+MTB.US,D,19990105,000000,37.2838,37.2838,36.9898,37.2838,111670.15245399,0
+MTB.US,D,19990106,000000,37.2965,37.5709,37.2965,37.5523,60657.444613421,0
+MTB.US,D,19990107,000000,37.4258,37.6296,36.9898,36.9898,125456.07447964,0
+MTB.US,D,19990108,000000,37.172,37.2691,37.172,37.2327,66171.201124235,0
+MTB.US,D,19990111,000000,37.2112,37.4258,37.1955,37.3533,99262.924680813,0
+MTB.US,D,19990112,000000,37.2838,37.5375,37.2838,37.5238,66171.201124235,0
+MTB.US,D,19990113,000000,37.4258,37.4317,36.9221,36.9221,199898.42061963,0
+MTB.US,D,19990114,000000,36.9368,36.9368,36.4919,36.4919,146136.48826673,0
+MTB.US,D,19990115,000000,36.4919,36.6291,36.3244,36.6291,73070.795381059,0
+MTB.US,D,19990119,000000,36.2676,36.2676,35.8324,35.903,199898.42061963,0
+MTB.US,D,19990120,000000,35.903,36.7771,35.903,36.7771,194391.80760236,0
+MTB.US,D,19990121,000000,36.8682,37.2838,36.4851,36.9221,144755.75301611,0
+MTB.US,D,19990122,000000,36.8487,36.8487,36.2832,36.638,49626.870094561,0
+MTB.US,D,19990125,000000,36.6204,36.6204,36.2676,36.2676,237125.20643456,0
+MTB.US,D,19990126,000000,36.1225,36.5243,36.1039,36.4851,161302.12504394,0
+MTB.US,D,19990127,000000,36.592,36.6291,36.2676,36.4615,64798.629866222,0
+MTB.US,D,19990128,000000,36.4615,37.2465,36.3793,36.8829,111670.15245399,0
+MTB.US,D,19990129,000000,36.592,36.737,36.2676,36.2676,318469.18782952,0
+MTB.US,D,19990201,000000,36.3244,36.4458,35.5062,36.2538,96501.454179561,0
+MTB.US,D,19990202,000000,35.6885,36.2538,35.6885,36.1774,118561.5827182,0
+MTB.US,D,19990203,000000,36.194,36.2597,36.1225,36.2264,16542.29003152,0
+MTB.US,D,19990204,000000,36.1225,36.1225,34.8868,35.3983,95126.841923394,0
+MTB.US,D,19990205,000000,35.467,35.5453,35.1769,35.4836,37225.765315842,0
+MTB.US,D,19990208,000000,35.467,35.467,35.467,35.467,0,0
+MTB.US,D,19990209,000000,35.2857,35.2857,34.3842,34.9848,206795.97387831,0
+MTB.US,D,19990210,000000,34.9848,35.2523,33.9098,35.2523,165439.22830043,0
+MTB.US,D,19990211,000000,35.1622,35.17,34.5272,34.8163,118561.5827182,0
+MTB.US,D,19990212,000000,34.5949,34.8006,33.7285,34.7937,96501.454179561,0
+MTB.US,D,19990216,000000,34.8006,34.8163,34.0902,34.7095,126837.83022935,0
+MTB.US,D,19990217,000000,34.6948,35.0132,34.6732,34.8555,135108.97524511,0
+MTB.US,D,19990218,000000,34.7419,34.9623,34.4518,34.4655,100641.61893328,0
+MTB.US,D,19990219,000000,34.4518,34.9379,34.4518,34.8163,161302.12504394,0
+MTB.US,D,19990222,000000,34.8163,35.0005,34.8163,35.0005,19302.740033696,0
+MTB.US,D,19990223,000000,35.0005,35.1436,34.9379,35.0691,187497.31584092,0
+MTB.US,D,19990224,000000,35.0779,35.0779,34.7026,34.7026,137864.3227519,0
+MTB.US,D,19990225,000000,34.5429,34.8163,34.1294,34.5272,53767.034848287,0
+MTB.US,D,19990226,000000,34.5351,34.7419,34.3087,34.5125,23437.802292038,0
+MTB.US,D,19990301,000000,34.3842,34.8006,34.3675,34.8006,46878.666081306,0
+MTB.US,D,19990302,000000,34.8163,34.8163,34.5645,34.5703,180600.78308133,0
+MTB.US,D,19990303,000000,34.635,34.8751,34.4518,34.4518,183362.25358258,0
+MTB.US,D,19990304,000000,34.5272,34.8084,34.5272,34.8006,140622.73175592,0
+MTB.US,D,19990305,000000,34.9232,34.9232,34.1656,34.5949,90990.759165976,0
+MTB.US,D,19990308,000000,34.6203,34.6203,33.9462,33.9462,19302.740033696,0
+MTB.US,D,19990309,000000,34.0539,34.44,33.655,34.44,81341.940396819,0
+MTB.US,D,19990310,000000,34.3273,34.3273,33.9462,34.2137,22056.046542336,0
+MTB.US,D,19990311,000000,34.2137,34.8163,34.2137,34.7643,133730.28099263,0
+MTB.US,D,19990312,000000,34.834,34.9623,34.78,34.9623,157167.0627856,0
+MTB.US,D,19990315,000000,34.9623,35.3622,34.8868,35.1436,278488.07500689,0
+MTB.US,D,19990316,000000,35.1436,35.2651,35.123,35.1769,172331.67906372,0
+MTB.US,D,19990317,000000,35.1906,35.5453,35.1769,35.3238,53767.034848287,0
+MTB.US,D,19990318,000000,35.3238,36.2676,35.2857,35.8864,226102.79590831,0
+MTB.US,D,19990319,000000,35.8864,35.8864,35.2857,35.6491,75824.101889698,0
+MTB.US,D,19990322,000000,35.3238,35.6885,35.0005,35.6885,92368.432919372,0
+MTB.US,D,19990323,000000,35.6658,35.7972,35.1622,35.2592,66171.201124235,0
+MTB.US,D,19990324,000000,35.2592,35.2592,35.0338,35.1073,19302.740033696,0
+MTB.US,D,19990325,000000,35.1073,35.513,35.0338,35.513,56523.402854155,0
+MTB.US,D,19990326,000000,35.4983,35.513,34.7095,34.7095,31706.906309645,0
+MTB.US,D,19990329,000000,34.7291,34.834,34.0902,34.2371,64798.629866222,0
+MTB.US,D,19990330,000000,34.5782,35.0691,34.4194,34.8163,187497.31584092,0
+MTB.US,D,19990331,000000,34.9536,34.9536,34.6026,34.7419,56523.402854155,0
+MTB.US,D,19990401,000000,34.7566,34.7566,33.8747,34.0902,45494.86933345,0
+MTB.US,D,19990405,000000,34.0902,34.1754,33.5483,33.9098,107536.11069472,0
+MTB.US,D,19990406,000000,34.006,34.391,33.7649,33.8747,157167.0627856,0
+MTB.US,D,19990407,000000,34.1656,34.3273,33.7285,34.3273,85475.982156084,0
+MTB.US,D,19990408,000000,34.2137,34.5949,34.0207,34.4518,206795.97387831,0
+MTB.US,D,19990409,000000,34.4194,34.635,34.0902,34.635,96501.454179561,0
+MTB.US,D,19990412,000000,34.4518,35.1073,34.342,34.8163,96501.454179561,0
+MTB.US,D,19990413,000000,34.8084,35.2523,34.4518,35.0995,100641.61893328,0
+MTB.US,D,19990414,000000,35.2083,36.4126,35.1073,36.1225,164058.4930498,0
+MTB.US,D,19990415,000000,36.1225,36.194,35.9794,36.194,66171.201124235,0
+MTB.US,D,19990416,000000,36.2676,36.2676,35.8324,35.8403,115806.23521141,0
+MTB.US,D,19990419,000000,35.8178,36.2832,35.6885,35.6885,142001.42600839,0
+MTB.US,D,19990420,000000,35.614,36.6291,35.614,36.6291,148892.8562726,0
+MTB.US,D,19990421,000000,36.8829,37.0661,36.194,36.6291,213692.5066379,0
+MTB.US,D,19990422,000000,36.6291,37.172,36.5576,37.172,26199.27279329,0
+MTB.US,D,19990423,000000,37.1867,37.7168,37.1406,37.7168,41358.786576031,0
+MTB.US,D,19990426,000000,37.7041,37.8599,37.7041,37.7981,122701.74747193,0
+MTB.US,D,19990427,000000,37.7981,37.9373,37.7981,37.9138,68933.692124564,0
+MTB.US,D,19990428,000000,37.9138,40.2215,37.9138,40.2215,172331.67906372,0
+MTB.US,D,19990429,000000,40.197,42.2529,40.1833,40.3342,394293.28971923,0
+MTB.US,D,19990430,000000,40.343,41.0907,40.2441,40.5478,150279.71451768,0
+MTB.US,D,19990503,000000,40.8722,41.4532,40.6929,40.7634,95126.841923394,0
+MTB.US,D,19990504,000000,40.8722,41.3435,40.6164,40.7634,111670.15245399,0
+MTB.US,D,19990505,000000,40.98,41.2857,40.8575,40.98,165439.22830043,0
+MTB.US,D,19990506,000000,41.271,41.271,40.98,41.0417,73070.795381059,0
+MTB.US,D,19990507,000000,41.0573,41.0573,40.6929,40.6929,119943.3384679,0
+MTB.US,D,19990510,000000,40.6929,40.7262,40.6164,40.7262,107536.11069472,0
+MTB.US,D,19990511,000000,40.7056,41.2004,40.6929,40.98,46878.666081306,0
+MTB.US,D,19990512,000000,40.98,40.98,40.6929,40.6986,49626.870094561,0
+MTB.US,D,19990513,000000,40.6929,40.6929,40.2568,40.2568,37225.765315842,0
+MTB.US,D,19990514,000000,40.147,40.1696,39.3866,39.8559,148892.8562726,0
+MTB.US,D,19990517,000000,39.6012,39.6169,38.441,38.8614,198527.89035978,0
+MTB.US,D,19990518,000000,38.8447,38.8447,38.1657,38.7301,79960.184647116,0
+MTB.US,D,19990519,000000,38.6232,38.8761,38.4567,38.8761,60657.444613421,0
+MTB.US,D,19990520,000000,39.0014,39.1671,39.0014,39.0946,37225.765315842,0
+MTB.US,D,19990521,000000,39.1103,39.5326,39.0241,39.4581,90990.759165976,0
+MTB.US,D,19990524,000000,39.4581,39.566,39.4581,39.5247,57903.117605705,0
+MTB.US,D,19990525,000000,39.5032,39.5032,38.0892,38.441,183362.25358258,0
+MTB.US,D,19990526,000000,38.4282,38.8447,38.3684,38.8447,38605.480067392,0
+MTB.US,D,19990527,000000,38.7301,38.7301,38.1519,38.1519,31706.906309645,0
+MTB.US,D,19990528,000000,38.1519,38.3333,38.1519,38.2254,73070.795381059,0
+MTB.US,D,19990601,000000,38.2254,38.441,37.9373,37.9373,278488.07500689,0
+MTB.US,D,19990602,000000,38.1216,38.2979,37.0661,37.8599,179226.17082516,0
+MTB.US,D,19990603,000000,38.1519,38.8761,37.7168,38.8761,119943.3384679,0
+MTB.US,D,19990604,000000,38.7389,38.7389,38.441,38.6978,71692.101128586,0
+MTB.US,D,19990607,000000,38.6978,39.5326,38.6978,39.5326,179226.17082516,0
+MTB.US,D,19990608,000000,39.4219,39.4581,39.1671,39.2485,179226.17082516,0
+MTB.US,D,19990609,000000,38.8918,39.5404,38.6634,39.5326,299171.55029122,0
+MTB.US,D,19990610,000000,39.4581,40.6164,39.4581,40.2441,175088.04706959,0
+MTB.US,D,19990611,000000,40.0372,40.0372,39.6169,39.7463,45494.86933345,0
+MTB.US,D,19990614,000000,39.7189,40.2568,39.6728,39.9304,106154.35494502,0
+MTB.US,D,19990615,000000,39.6012,39.7697,39.0946,39.0946,161302.12504394,0
+MTB.US,D,19990616,000000,39.0241,39.5326,39.0241,39.2131,135108.97524511,0
+MTB.US,D,19990617,000000,39.1994,39.8922,39.1671,39.8922,180600.78308133,0
+MTB.US,D,19990618,000000,39.754,39.754,39.1671,39.4963,157167.0627856,0
+MTB.US,D,19990621,000000,39.4738,39.8922,39.4581,39.8922,129592.15723706,0
+MTB.US,D,19990622,000000,39.8922,40.2568,39.8227,40.1833,157167.0627856,0
+MTB.US,D,19990623,000000,40.4723,40.4723,39.8922,40.0372,199898.42061963,0
+MTB.US,D,19990624,000000,39.8227,39.9667,39.7463,39.9304,42739.521826657,0
+MTB.US,D,19990625,000000,39.8922,39.9667,39.8922,39.955,53767.034848287,0
+MTB.US,D,19990628,000000,39.9304,40.1833,39.8227,40.1833,81341.940396819,0
+MTB.US,D,19990629,000000,39.9304,40.98,39.7119,40.2215,202662.95261811,0
+MTB.US,D,19990630,000000,40.2215,40.2215,39.7463,39.8922,301925.87729893,0
+MTB.US,D,19990701,000000,39.8922,40.3283,39.8922,40.147,79960.184647116,0
+MTB.US,D,19990702,000000,40.1343,40.5625,40.0774,40.5478,79960.184647116,0
+MTB.US,D,19990706,000000,40.4371,40.5811,39.7051,40.147,264704.19397939,0
+MTB.US,D,19990707,000000,40.1833,40.8369,40.1833,40.6027,53767.034848287,0
+MTB.US,D,19990708,000000,40.98,41.707,40.98,41.0995,206795.97387831,0
+MTB.US,D,19990709,000000,41.1044,41.1044,40.7556,40.8192,37225.765315842,0
+MTB.US,D,19990712,000000,40.8015,40.98,39.9667,40.1127,42739.521826657,0
+MTB.US,D,19990713,000000,40.1833,40.2568,39.7864,40.1833,88234.391160106,0
+MTB.US,D,19990714,000000,40.1696,40.1696,39.2406,39.4581,165439.22830043,0
+MTB.US,D,19990715,000000,39.2779,39.7256,39.2779,39.7256,68933.692124564,0
+MTB.US,D,19990716,000000,39.6169,39.7463,39.6169,39.6414,85475.982156084,0
+MTB.US,D,19990719,000000,39.7463,39.7463,39.6012,39.6012,41358.786576031,0
+MTB.US,D,19990720,000000,39.6169,39.8354,39.5326,39.5326,96501.454179561,0
+MTB.US,D,19990721,000000,39.3121,39.8354,39.3121,39.7256,165439.22830043,0
+MTB.US,D,19990722,000000,39.7119,39.7119,38.9506,38.9957,110289.41720336,0
+MTB.US,D,19990723,000000,38.9957,39.5463,38.9957,38.9957,77201.775643094,0
+MTB.US,D,19990726,000000,38.8839,38.8839,38.8839,38.8839,2758.4090040222,0
+MTB.US,D,19990727,000000,38.8839,38.9133,38.8074,38.8918,22056.046542336,0
+MTB.US,D,19990728,000000,38.8761,38.8761,38.7174,38.7174,53767.034848287,0
+MTB.US,D,19990729,000000,38.6076,38.6978,38.6076,38.6978,11029.554019782,0
+MTB.US,D,19990730,000000,38.9877,39.1337,38.7174,39.1337,157167.0627856,0
+MTB.US,D,19990802,000000,39.3866,39.3866,38.3684,38.3684,37225.765315842,0
+MTB.US,D,19990803,000000,38.3684,38.3684,37.2965,37.9373,122701.74747193,0
+MTB.US,D,19990804,000000,38.0805,38.0805,37.5238,37.8442,41358.786576031,0
+MTB.US,D,19990805,000000,37.6443,37.6443,36.7016,36.9055,77201.775643094,0
+MTB.US,D,19990806,000000,36.6291,36.6291,34.8868,35.1769,295035.4675338,0
+MTB.US,D,19990809,000000,35.1906,36.4321,35.1906,35.761,62035.118366817,0
+MTB.US,D,19990810,000000,35.7815,35.8864,35.3983,35.5453,23437.802292038,0
+MTB.US,D,19990811,000000,35.5453,35.8247,35.3826,35.3826,41358.786576031,0
+MTB.US,D,19990812,000000,35.3983,35.7296,35.3759,35.4836,38605.480067392,0
+MTB.US,D,19990813,000000,35.5062,35.5062,34.5125,34.5272,144755.75301611,0
+MTB.US,D,19990816,000000,34.5272,35.0691,34.5272,35.0691,71692.101128586,0
+MTB.US,D,19990817,000000,35.1769,35.6885,35.1769,35.6491,168201.71930075,0
+MTB.US,D,19990818,000000,35.5453,35.5786,35.467,35.5786,56523.402854155,0
+MTB.US,D,19990819,000000,35.5786,35.614,35.4327,35.467,85475.982156084,0
+MTB.US,D,19990820,000000,35.467,35.5062,34.9623,35.1073,88234.391160106,0
+MTB.US,D,19990823,000000,35.1073,35.1769,35.0338,35.1769,107536.11069472,0
+MTB.US,D,19990824,000000,35.5453,36.9898,35.5453,36.2342,157167.0627856,0
+MTB.US,D,19990825,000000,36.194,36.194,35.1769,35.2523,46878.666081306,0
+MTB.US,D,19990826,000000,35.1769,35.3238,34.8163,34.8555,111670.15245399,0
+MTB.US,D,19990827,000000,34.8555,34.9623,34.0755,34.0755,79960.184647116,0
+MTB.US,D,19990830,000000,34.0902,34.5272,33.9833,34.2735,66171.201124235,0
+MTB.US,D,19990831,000000,34.4518,34.4518,33.655,33.655,99262.924680813,0
+MTB.US,D,19990901,000000,33.366,33.6483,33.366,33.4875,126837.83022935,0
+MTB.US,D,19990902,000000,33.6042,33.6042,33.5121,33.5121,60657.444613421,0
+MTB.US,D,19990903,000000,33.655,33.655,33.562,33.6483,130971.87198861,0
+MTB.US,D,19990907,000000,34.1656,34.1656,33.366,33.366,133730.28099263,0
+MTB.US,D,19990908,000000,33.1495,33.655,33.0044,33.366,187497.31584092,0
+MTB.US,D,19990909,000000,33.2935,33.4728,32.6399,32.6977,129592.15723706,0
+MTB.US,D,19990910,000000,32.7909,33.0377,32.7633,32.8594,38605.480067392,0
+MTB.US,D,19990913,000000,32.8594,33.366,32.8594,33.0838,66171.201124235,0
+MTB.US,D,19990914,000000,33.075,33.075,32.7839,32.8594,68933.692124564,0
+MTB.US,D,19990915,000000,32.7487,33.1837,32.7487,32.93,142001.42600839,0
+MTB.US,D,19990916,000000,32.93,32.9447,32.6399,32.6399,73070.795381059,0
+MTB.US,D,19990917,000000,32.3861,32.6399,32.2784,32.6331,51015.769337801,0
+MTB.US,D,19990920,000000,32.6331,32.6331,31.6257,31.6962,66171.201124235,0
+MTB.US,D,19990921,000000,31.6591,31.8442,31.0436,31.1544,57903.117605705,0
+MTB.US,D,19990922,000000,31.1544,31.3258,30.9956,31.1544,12411.309769485,0
+MTB.US,D,19990923,000000,31.0113,31.0486,29.9216,30.6831,183362.25358258,0
+MTB.US,D,19990924,000000,30.829,32.1352,30.829,31.9138,146136.48826673,0
+MTB.US,D,19990927,000000,32.0951,32.7134,31.9882,32.6399,199898.42061963,0
+MTB.US,D,19990928,000000,32.6262,32.6262,31.8785,32.1108,153027.91853094,0
+MTB.US,D,19990929,000000,32.3489,32.6546,32.3489,32.6468,165439.22830043,0
+MTB.US,D,19990930,000000,32.8594,33.366,32.8594,33.2935,130971.87198861,0
+MTB.US,D,19991001,000000,33.4013,33.4013,32.93,33.1102,92368.432919372,0
+MTB.US,D,19991004,000000,33.366,33.366,33.1837,33.3503,73070.795381059,0
+MTB.US,D,19991005,000000,33.366,34.1294,33.366,33.809,118561.5827182,0
+MTB.US,D,19991006,000000,34.3842,34.6791,33.9833,34.3842,140622.73175592,0
+MTB.US,D,19991007,000000,34.3842,34.3842,34.0207,34.0264,22056.046542336,0
+MTB.US,D,19991008,000000,34.1372,34.1372,33.7285,33.7285,92368.432919372,0
+MTB.US,D,19991011,000000,33.7649,34.9623,33.7649,34.9623,41358.786576031,0
+MTB.US,D,19991012,000000,34.8163,34.8555,34.5272,34.6948,184738.9068369,0
+MTB.US,D,19991013,000000,34.6879,34.8163,34.2371,34.4518,153027.91853094,0
+MTB.US,D,19991014,000000,34.4655,34.4655,33.2563,33.2563,613502.61436518,0
+MTB.US,D,19991015,000000,32.7134,32.7633,32.3489,32.7633,122701.74747193,0
+MTB.US,D,19991018,000000,32.7134,32.7134,32.4958,32.6047,402563.41423591,0
+MTB.US,D,19991019,000000,32.6262,33.0044,32.5683,32.8594,283998.77002048,0
+MTB.US,D,19991020,000000,32.881,32.93,32.7555,32.9153,66171.201124235,0
+MTB.US,D,19991021,000000,33.02,33.2053,33.02,33.1906,19302.740033696,0
+MTB.US,D,19991022,000000,33.172,33.6042,32.7291,33.366,180600.78308133,0
+MTB.US,D,19991025,000000,32.8594,33.22,32.8594,32.9682,194391.80760236,0
+MTB.US,D,19991026,000000,33.6934,34.4194,33.4386,33.655,213692.5066379,0
+MTB.US,D,19991027,000000,33.5121,34.2371,33.5121,34.2371,206795.97387831,0
+MTB.US,D,19991028,000000,34.1294,36.2676,34.1294,36.1569,164058.4930498,0
+MTB.US,D,19991029,000000,36.1774,36.2676,35.5453,35.9452,99262.924680813,0
+MTB.US,D,19991101,000000,36.2342,36.592,35.903,35.903,64798.629866222,0
+MTB.US,D,19991102,000000,35.5591,36.2676,35.5591,36.2676,125456.07447964,0
+MTB.US,D,19991103,000000,36.2676,37.1406,36.0882,36.1569,252292.88420991,0
+MTB.US,D,19991104,000000,36.2676,36.3391,36.1039,36.1039,60657.444613421,0
+MTB.US,D,19991105,000000,36.1039,36.1225,35.3983,35.5453,204040.62637152,0
+MTB.US,D,19991108,000000,35.3238,35.5786,35.3238,35.5453,146136.48826673,0
+MTB.US,D,19991109,000000,35.5786,35.614,34.834,35.5453,1247679.5195229,0
+MTB.US,D,19991110,000000,35.614,35.614,35.3622,35.5453,172331.67906372,0
+MTB.US,D,19991111,000000,35.614,35.614,34.8868,35.467,187497.31584092,0
+MTB.US,D,19991112,000000,35.903,35.903,35.6491,35.7972,154411.71527881,0
+MTB.US,D,19991115,000000,36.5165,36.5312,35.8324,36.2676,217826.54839717,0
+MTB.US,D,19991117,000000,35.7236,36.3793,35.5453,35.5522,169572.24956062,0
+MTB.US,D,19991118,000000,35.5453,35.903,35.5453,35.8481,30333.314552555,0
+MTB.US,D,19991119,000000,35.8178,36.049,35.5728,35.6805,38605.480067392,0
+MTB.US,D,19991122,000000,35.6414,35.7972,34.8163,34.88,736203.34133802,0
+MTB.US,D,19991123,000000,34.8163,34.8163,33.7717,34.0207,135108.97524511,0
+MTB.US,D,19991124,000000,34.0902,34.4655,33.9833,34.2371,199898.42061963,0
+MTB.US,D,19991126,000000,34.2371,34.2371,34.1706,34.1706,11029.554019782,0
+MTB.US,D,19991129,000000,34.0598,34.0598,33.5121,33.5121,57903.117605705,0
+MTB.US,D,19991130,000000,33.4386,34.0902,33.1269,34.0902,111670.15245399,0
+MTB.US,D,19991201,000000,34.0902,34.0902,33.3748,33.9462,366717.36367162,0
+MTB.US,D,19991202,000000,33.9462,33.9462,33.4386,33.6042,435652.07629525,0
+MTB.US,D,19991203,000000,33.6042,34.0902,33.6042,33.6413,312954.41081964,0
+MTB.US,D,19991206,000000,32.9682,33.0917,32.6546,32.6546,49626.870094561,0
+MTB.US,D,19991207,000000,32.5135,32.7134,31.4102,31.9882,153027.91853094,0
+MTB.US,D,19991208,000000,31.9197,32.0951,31.0436,31.0436,85475.982156084,0
+MTB.US,D,19991209,000000,31.024,31.9138,30.7692,30.829,176470.82331837,0
+MTB.US,D,19991210,000000,31.4102,31.9882,30.8996,31.6894,199898.42061963,0
+MTB.US,D,19991213,000000,31.5532,31.806,31.2631,31.4934,727929.13482503,0
+MTB.US,D,19991214,000000,31.3328,31.3328,30.6831,31.1877,460467.55234069,0
+MTB.US,D,19991215,000000,30.829,31.1358,30.5381,30.7967,129592.15723706,0
+MTB.US,D,19991216,000000,30.7967,30.8212,30.4664,30.6447,45494.86933345,0
+MTB.US,D,19991217,000000,30.7546,30.7546,30.3204,30.4283,153027.91853094,0
+MTB.US,D,19991220,000000,30.4283,30.6106,30.4283,30.4733,133730.28099263,0
+MTB.US,D,19991221,000000,30.5812,30.7418,30.103,30.2852,111670.15245399,0
+MTB.US,D,19991222,000000,29.9559,30.6624,29.4483,30.6447,103401.04843639,0
+MTB.US,D,19991223,000000,30.6447,30.6447,30.3204,30.3204,57903.117605705,0
+MTB.US,D,19991227,000000,30.2469,30.2852,29.8854,30.0598,77201.775643094,0
+MTB.US,D,19991228,000000,29.8109,29.9559,29.7247,29.7394,77201.775643094,0
+MTB.US,D,19991229,000000,29.7452,30.2852,29.7452,29.9559,30333.314552555,0
+MTB.US,D,19991230,000000,29.8109,30.2469,29.7972,30.0304,95126.841923394,0
+MTB.US,D,19991231,000000,30.0304,30.0873,29.9903,30.0451,100641.61893328,0
+MTB.US,D,20000103,000000,30.103,30.103,29.3788,29.4934,179226.17082516,0
+MTB.US,D,20000104,000000,29.4689,29.4689,27.8521,28.5419,144755.75301611,0
+MTB.US,D,20000105,000000,28.68,28.68,28.2009,28.6643,106154.35494502,0
+MTB.US,D,20000106,000000,28.6643,29.3023,28.3626,29.0054,459087.83758914,0
+MTB.US,D,20000107,000000,29.0133,29.9903,28.9054,29.5238,478393.63912007,0
+MTB.US,D,20000110,000000,29.413,29.8187,29.317,29.5444,130971.87198861,0
+MTB.US,D,20000111,000000,29.5238,29.6159,28.2891,28.6643,119943.3384679,0
+MTB.US,D,20000112,000000,28.6155,29.1171,28.5791,29.0054,198527.89035978,0
+MTB.US,D,20000113,000000,29.0054,29.7531,29.0054,29.7531,60657.444613421,0
+MTB.US,D,20000114,000000,29.7394,30.8653,29.7394,30.4802,119943.3384679,0
+MTB.US,D,20000118,000000,30.6831,30.8113,30.4664,30.4664,119943.3384679,0
+MTB.US,D,20000119,000000,30.1735,30.2773,29.8266,29.8854,161302.12504394,0
+MTB.US,D,20000120,000000,29.9559,29.9559,29.6531,29.6531,60657.444613421,0
+MTB.US,D,20000121,000000,29.7452,30.0304,29.7394,29.8717,142001.42600839,0
+MTB.US,D,20000124,000000,29.8854,29.9069,29.3788,29.3788,322603.22958879,0
+MTB.US,D,20000125,000000,29.5238,29.5238,29.0201,29.3788,290897.34377822,0
+MTB.US,D,20000126,000000,29.0133,30.4283,29.0133,30.4283,328118.00659868,0
+MTB.US,D,20000127,000000,30.5879,30.6106,30.1578,30.4664,286759.22002266,0
+MTB.US,D,20000128,000000,30.2107,30.2107,29.1582,29.4846,103401.04843639,0
+MTB.US,D,20000131,000000,29.4483,30.0667,29.1524,29.8109,150279.71451768,0
+MTB.US,D,20000201,000000,29.5934,30.1882,29.0495,29.126,107536.11069472,0
+MTB.US,D,20000202,000000,29.1377,29.5003,29.0495,29.3023,157167.0627856,0
+MTB.US,D,20000203,000000,29.5238,29.5238,29.0133,29.027,198527.89035978,0
+MTB.US,D,20000204,000000,29.027,29.5238,29.0133,29.3925,180600.78308133,0
+MTB.US,D,20000207,000000,29.413,29.4846,29.1377,29.1809,159926.49228869,0
+MTB.US,D,20000208,000000,29.1936,29.3788,29.1936,29.2691,206795.97387831,0
+MTB.US,D,20000209,000000,29.0858,29.413,29.0495,29.0946,209554.38288233,0
+MTB.US,D,20000210,000000,29.126,29.1377,29.0858,29.0858,299171.55029122,0
+MTB.US,D,20000211,000000,29.0946,29.4405,29.0133,29.0133,234370.87942684,0
+MTB.US,D,20000214,000000,29.0133,29.126,28.7085,29.0133,169572.24956062,0
+MTB.US,D,20000215,000000,28.7928,28.7928,28.0911,28.4352,99262.924680813,0
+MTB.US,D,20000216,000000,28.4352,28.4352,28.1647,28.1812,344661.31712928,0
+MTB.US,D,20000217,000000,28.1812,28.1812,27.3455,27.9147,187497.31584092,0
+MTB.US,D,20000218,000000,27.8021,28.3626,26.8731,27.273,187497.31584092,0
+MTB.US,D,20000222,000000,27.2015,27.2015,26.7517,26.9828,161302.12504394,0
+MTB.US,D,20000223,000000,26.9828,26.9828,26.4763,26.6919,103401.04843639,0
+MTB.US,D,20000224,000000,26.6213,26.8036,25.9657,26.8036,191631.35760018,0
+MTB.US,D,20000225,000000,26.4018,26.8369,25.8952,26.7879,328118.00659868,0
+MTB.US,D,20000228,000000,26.6987,26.6987,26.1137,26.6487,381889.12344328,0
+MTB.US,D,20000229,000000,26.7663,27.3091,26.4831,26.7663,165439.22830043,0
+MTB.US,D,20000301,000000,26.7663,26.9486,26.5478,26.829,195772.54285298,0
+MTB.US,D,20000302,000000,27.0339,27.2015,26.8036,26.8369,410840.68224613,0
+MTB.US,D,20000303,000000,26.8369,26.9113,26.7663,26.8369,352934.50314319,0
+MTB.US,D,20000306,000000,26.8369,27.273,26.8369,27.2015,165439.22830043,0
+MTB.US,D,20000307,000000,27.1631,27.1631,26.1842,26.6919,148892.8562726,0
+MTB.US,D,20000308,000000,26.6213,26.6213,26.1137,26.4018,126837.83022935,0
+MTB.US,D,20000309,000000,26.925,27.076,26.7124,26.7291,328118.00659868,0
+MTB.US,D,20000310,000000,26.736,27.2366,26.1842,27.1123,96501.454179561,0
+MTB.US,D,20000313,000000,27.4533,27.709,27.2015,27.6629,169572.24956062,0
+MTB.US,D,20000314,000000,27.7364,27.8521,27.7227,27.8246,164058.4930498,0
+MTB.US,D,20000315,000000,27.8246,28.5419,27.273,28.5419,223342.34590613,0
+MTB.US,D,20000316,000000,28.5791,30.7889,28.441,30.7889,249531.41370866,0
+MTB.US,D,20000317,000000,30.927,32.6262,30.927,32.6125,307438.61331067,0
+MTB.US,D,20000320,000000,32.2784,32.2784,31.3328,31.7658,142001.42600839,0
+MTB.US,D,20000321,000000,31.5532,32.1902,31.1877,31.6962,154411.71527881,0
+MTB.US,D,20000322,000000,33.2269,33.2269,31.3798,32.1695,336391.19261259,0
+MTB.US,D,20000323,000000,31.9882,32.2647,31.4934,31.7883,283998.77002048,0
+MTB.US,D,20000324,000000,32.0059,32.5683,31.9882,32.5536,115806.23521141,0
+MTB.US,D,20000327,000000,32.5536,32.5536,32.1352,32.2784,66171.201124235,0
+MTB.US,D,20000328,000000,32.2049,32.4616,31.9648,32.0794,16542.29003152,0
+MTB.US,D,20000329,000000,32.0794,32.6331,32.0383,32.6331,142001.42600839,0
+MTB.US,D,20000330,000000,32.5997,32.5997,32.1695,32.1695,140622.73175592,0
+MTB.US,D,20000331,000000,32.1695,32.6399,31.3328,32.3861,283998.77002048,0
+MTB.US,D,20000403,000000,32.4958,34.2371,32.4459,33.8001,299171.55029122,0
+MTB.US,D,20000404,000000,33.6169,33.6169,33.5121,33.5179,137864.3227519,0
+MTB.US,D,20000405,000000,33.4797,33.5052,32.6399,33.0044,14200133.416347,0
+MTB.US,D,20000406,000000,32.93,33.366,32.93,33.075,75824.101889698,0
+MTB.US,D,20000407,000000,33.075,33.075,32.1411,32.3861,184738.9068369,0
+MTB.US,D,20000410,000000,32.249,32.249,31.5532,31.8873,125456.07447964,0
+MTB.US,D,20000411,000000,31.7433,33.366,31.7433,33.22,96501.454179561,0
+MTB.US,D,20000412,000000,33.0838,33.4013,33.0377,33.366,27573.885049456,0
+MTB.US,D,20000413,000000,34.0207,34.0207,33.9235,33.9235,103401.04843639,0
+MTB.US,D,20000414,000000,33.7874,33.7874,32.4018,32.5683,142001.42600839,0
+MTB.US,D,20000417,000000,32.4958,32.4958,31.1877,31.5532,288138.9347742,0
+MTB.US,D,20000418,000000,31.7698,32.4214,31.2573,32.4214,140622.73175592,0
+MTB.US,D,20000419,000000,32.1352,32.1352,31.6257,31.6668,161302.12504394,0
+MTB.US,D,20000420,000000,31.9511,32.6331,31.9511,32.2861,49626.870094561,0
+MTB.US,D,20000424,000000,32.6331,32.6331,32.3489,32.3783,46878.666081306,0
+MTB.US,D,20000425,000000,32.5683,33.8747,32.4214,32.7555,1036745.4218891,0
+MTB.US,D,20000426,000000,32.6399,32.6399,31.5532,31.5532,180600.78308133,0
+MTB.US,D,20000427,000000,31.901,31.901,31.1877,31.6257,194391.80760236,0
+MTB.US,D,20000428,000000,31.5532,31.8579,31.5532,31.8579,41358.786576031,0
+MTB.US,D,20000501,000000,31.5385,31.8442,31.5385,31.7698,153027.91853094,0
+MTB.US,D,20000502,000000,31.9138,32.1108,31.6591,31.6591,77201.775643094,0
+MTB.US,D,20000503,000000,31.6591,31.6747,30.829,30.9643,129592.15723706,0
+MTB.US,D,20000504,000000,30.8996,30.9731,30.7692,30.9065,88234.391160106,0
+MTB.US,D,20000505,000000,30.8848,31.9138,30.8711,31.9069,202662.95261811,0
+MTB.US,D,20000508,000000,31.8442,31.8521,31.0613,31.0613,154411.71527881,0
+MTB.US,D,20000509,000000,30.829,30.9731,30.5438,30.6036,135108.97524511,0
+MTB.US,D,20000510,000000,30.6036,30.6036,29.0495,29.4179,194391.80760236,0
+MTB.US,D,20000511,000000,29.4179,30.2469,29.4179,29.6286,118561.5827182,0
+MTB.US,D,20000512,000000,29.6286,30.2469,29.6286,29.9628,122701.74747193,0
+MTB.US,D,20000515,000000,29.9275,30.2469,29.5708,30.2469,406702.55849056,0
+MTB.US,D,20000516,000000,30.2107,30.3204,29.5934,30.103,206795.97387831,0
+MTB.US,D,20000517,000000,29.8854,29.8854,28.9809,29.0779,1049155.7111595,0
+MTB.US,D,20000518,000000,29.0779,30.4507,29.0495,29.3993,976083.89527937,0
+MTB.US,D,20000519,000000,29.5934,29.6286,29.0133,29.027,500451.72666056,0
+MTB.US,D,20000522,000000,29.072,29.9344,29.072,29.7452,253672.59896146,0
+MTB.US,D,20000523,000000,29.7394,30.7546,29.7394,30.6106,213692.5066379,0
+MTB.US,D,20000524,000000,30.6106,31.9275,30.4664,31.6384,165439.22830043,0
+MTB.US,D,20000525,000000,31.6591,32.0588,31.6591,31.9578,318469.18782952,0
+MTB.US,D,20000526,000000,31.9725,32.2941,31.5532,32.0588,60657.444613421,0
+MTB.US,D,20000530,000000,32.2784,32.7909,32.1549,32.7291,209554.38288233,0
+MTB.US,D,20000531,000000,32.591,32.591,31.3328,31.3709,206795.97387831,0
+MTB.US,D,20000601,000000,31.5169,33.075,31.5169,32.9682,741716.07734976,0
+MTB.US,D,20000602,000000,33.6934,34.4518,33.6934,34.4518,184738.9068369,0
+MTB.US,D,20000605,000000,34.4194,34.4194,33.9462,34.0902,336391.19261259,0
+MTB.US,D,20000606,000000,34.0902,34.0902,32.6399,33.4386,344661.31712928,0
+MTB.US,D,20000607,000000,33.4386,33.4875,33.3229,33.366,154411.71527881,0
+MTB.US,D,20000608,000000,33.366,33.5845,32.7134,33.1102,195772.54285298,0
+MTB.US,D,20000609,000000,32.6772,33.1102,32.1352,32.2049,111670.15245399,0
+MTB.US,D,20000612,000000,32.2049,32.5763,32.0588,32.5763,79960.184647116,0
+MTB.US,D,20000613,000000,32.2784,32.7291,32.2784,32.686,90990.759165976,0
+MTB.US,D,20000614,000000,32.3489,32.8526,32.3489,32.7291,85475.982156084,0
+MTB.US,D,20000615,000000,32.7134,32.7291,31.8442,32.6399,140622.73175592,0
+MTB.US,D,20000616,000000,32.6331,32.6331,30.8996,31.7825,307438.61331067,0
+MTB.US,D,20000619,000000,31.7825,32.1695,31.6591,32.052,106154.35494502,0
+MTB.US,D,20000620,000000,32.0256,32.1352,31.1877,31.6894,168201.71930075,0
+MTB.US,D,20000621,000000,31.6257,31.6257,31.2787,31.2857,110289.41720336,0
+MTB.US,D,20000622,000000,31.2857,31.4787,30.4664,31.466,125456.07447964,0
+MTB.US,D,20000623,000000,31.3886,32.0588,31.3886,32.0588,66171.201124235,0
+MTB.US,D,20000626,000000,32.0794,32.2049,30.9133,32.2049,142001.42600839,0
+MTB.US,D,20000627,000000,32.2049,32.4165,31.6962,32.0186,204040.62637152,0
+MTB.US,D,20000628,000000,32.0882,32.3861,32.0186,32.2784,75824.101889698,0
+MTB.US,D,20000629,000000,32.4214,32.7839,31.9197,32.6693,202662.95261811,0
+MTB.US,D,20000630,000000,32.6693,32.881,31.6257,32.6399,689328.75725302,0
+MTB.US,D,20000703,000000,32.6468,32.6468,32.2784,32.6399,125456.07447964,0
+MTB.US,D,20000705,000000,32.8594,33.0044,32.6399,32.7134,175088.04706959,0
+MTB.US,D,20000706,000000,32.7134,32.7418,32.4214,32.6468,95126.841923394,0
+MTB.US,D,20000707,000000,32.6772,33.2935,32.6772,33.2935,66171.201124235,0
+MTB.US,D,20000710,000000,33.172,33.366,32.8594,33.0594,66171.201124235,0
+MTB.US,D,20000711,000000,33.1102,34.4518,33.1102,34.1372,310196.00181561,0
+MTB.US,D,20000712,000000,34.006,34.4518,33.9766,34.3126,168201.71930075,0
+MTB.US,D,20000713,000000,34.5949,35.2523,34.5949,35.2523,194391.80760236,0
+MTB.US,D,20000714,000000,35.5062,35.5062,34.0902,34.6732,180600.78308133,0
+MTB.US,D,20000717,000000,34.6948,35.3622,34.6732,35.3622,119943.3384679,0
+MTB.US,D,20000718,000000,35.3622,36.049,35.2406,35.5287,332255.10985517,0
+MTB.US,D,20000719,000000,35.513,35.513,34.1656,34.2892,275728.6455038,0
+MTB.US,D,20000720,000000,34.2735,35.17,34.2735,35.0691,77201.775643094,0
+MTB.US,D,20000721,000000,35.0005,35.0044,34.3842,34.4567,68933.692124564,0
+MTB.US,D,20000724,000000,34.4567,34.5645,34.1499,34.5645,107536.11069472,0
+MTB.US,D,20000725,000000,34.4518,34.6732,34.3842,34.5949,122701.74747193,0
+MTB.US,D,20000726,000000,34.489,34.5949,33.5258,34.44,159926.49228869,0
+MTB.US,D,20000727,000000,34.2371,34.246,33.5924,33.8747,42739.521826657,0
+MTB.US,D,20000728,000000,33.8374,34.1068,33.5845,34.099,64798.629866222,0
+MTB.US,D,20000731,000000,34.1206,34.3087,33.7285,34.2646,71692.101128586,0
+MTB.US,D,20000801,000000,34.2371,34.8163,34.2371,34.5351,119943.3384679,0
+MTB.US,D,20000802,000000,34.635,34.635,33.9462,34.3087,118561.5827182,0
+MTB.US,D,20000803,000000,34.3087,35.467,33.8747,35.4503,275728.6455038,0
+MTB.US,D,20000804,000000,35.6885,36.2676,35.614,35.9794,271596.64474268,0
+MTB.US,D,20000807,000000,35.9206,35.9922,35.467,35.7521,336391.19261259,0
+MTB.US,D,20000808,000000,35.7521,35.7521,35.1769,35.4287,146136.48826673,0
+MTB.US,D,20000809,000000,35.4385,35.4385,34.9927,35.2338,328118.00659868,0
+MTB.US,D,20000810,000000,35.2475,36.584,35.2171,36.584,290897.34377822,0
+MTB.US,D,20000811,000000,36.5165,36.5165,36.2087,36.393,286759.22002266,0
+MTB.US,D,20000814,000000,36.393,36.5997,36.2744,36.5997,209554.38288233,0
+MTB.US,D,20000815,000000,36.5312,36.6204,36.2087,36.4851,202662.95261811,0
+MTB.US,D,20000816,000000,36.5243,36.592,35.7236,35.7236,204040.62637152,0
+MTB.US,D,20000817,000000,35.7099,36.194,35.1847,35.2083,114424.47946171,0
+MTB.US,D,20000818,000000,35.3238,35.5453,35.1505,35.1573,64798.629866222,0
+MTB.US,D,20000821,000000,35.1436,35.1436,34.7722,34.8751,34466.335812743,0
+MTB.US,D,20000822,000000,34.8868,35.2523,34.8487,34.9848,85475.982156084,0
+MTB.US,D,20000823,000000,34.9623,34.9623,34.7291,34.7566,23437.802292038,0
+MTB.US,D,20000824,000000,34.834,34.834,34.2598,34.44,62035.118366817,0
+MTB.US,D,20000825,000000,34.3842,34.9927,34.3842,34.6732,288138.9347742,0
+MTB.US,D,20000828,000000,34.5949,35.2857,34.4567,34.9379,84099.328901764,0
+MTB.US,D,20000829,000000,34.9232,35.4053,34.8751,35.3906,125456.07447964,0
+MTB.US,D,20000830,000000,35.4503,35.467,34.7419,34.9848,157167.0627856,0
+MTB.US,D,20000831,000000,34.88,35.1622,34.834,35.1573,199898.42061963,0
+MTB.US,D,20000901,000000,35.3238,35.6491,35.2651,35.2651,46878.666081306,0
+MTB.US,D,20000905,000000,35.0338,35.3983,35.0338,35.3465,325362.65909189,0
+MTB.US,D,20000906,000000,35.3622,35.614,35.3542,35.4748,110289.41720336,0
+MTB.US,D,20000907,000000,35.5786,37.8285,35.5786,37.464,620395.06512846,0
+MTB.US,D,20000908,000000,37.464,37.464,36.8487,37.2112,592817.0980827,0
+MTB.US,D,20000911,000000,37.0751,37.172,36.6291,36.9133,130971.87198861,0
+MTB.US,D,20000912,000000,36.8682,36.9898,36.8682,36.9779,111670.15245399,0
+MTB.US,D,20000913,000000,36.8829,37.2691,36.8829,37.2034,179226.17082516,0
+MTB.US,D,20000914,000000,37.1867,37.8599,37.1799,37.7168,215068.13939315,0
+MTB.US,D,20000915,000000,37.7168,37.9295,37.6443,37.8991,490802.9078914,0
+MTB.US,D,20000918,000000,37.7903,37.7903,35.7756,36.194,148892.8562726,0
+MTB.US,D,20000919,000000,36.0088,37.0357,35.8324,36.6291,471497.10636048,0
+MTB.US,D,20000920,000000,36.9221,37.3533,36.7153,36.9898,554218.76150884,0
+MTB.US,D,20000921,000000,36.7771,36.9221,35.8864,35.903,126837.83022935,0
+MTB.US,D,20000922,000000,35.903,35.903,35.3151,35.6962,164058.4930498,0
+MTB.US,D,20000925,000000,35.8658,36.7016,35.6962,35.8658,226102.79590831,0
+MTB.US,D,20000926,000000,35.9794,36.4851,35.9452,36.2676,201283.23786657,0
+MTB.US,D,20000927,000000,36.2676,36.4458,36.2676,36.4204,27573.885049456,0
+MTB.US,D,20000928,000000,36.5243,37.7168,36.5243,37.7168,435652.07629525,0
+MTB.US,D,20000929,000000,37.7168,37.7168,36.2676,36.9898,135108.97524511,0
+MTB.US,D,20001002,000000,37.0661,37.7168,37.0661,37.4258,100641.61893328,0
+MTB.US,D,20001003,000000,37.4258,38.3333,37.3533,38.0805,162678.77829826,0
+MTB.US,D,20001004,000000,38.0805,38.0805,37.5523,37.6011,110289.41720336,0
+MTB.US,D,20001005,000000,37.5924,37.8599,37.4208,37.7903,169572.24956062,0
+MTB.US,D,20001006,000000,37.7168,37.7168,36.8104,37.2112,318469.18782952,0
+MTB.US,D,20001009,000000,35.1769,37.5012,35.1769,37.1035,836428.59664806,0
+MTB.US,D,20001010,000000,37.1112,37.1112,36.0882,36.8183,94574.751922959,0
+MTB.US,D,20001011,000000,36.8104,36.9898,34.635,34.7419,348797.3998867,0
+MTB.US,D,20001012,000000,34.9232,35.1073,34.1137,34.5272,171227.49906285,0
+MTB.US,D,20001013,000000,34.5272,35.3983,34.4518,35.3983,397604.80922276,0
+MTB.US,D,20001016,000000,35.2171,35.3238,35.0005,35.17,136350.92262131,0
+MTB.US,D,20001017,000000,35.1769,35.1769,35.0005,35.0005,83825.835149238,0
+MTB.US,D,20001018,000000,34.635,34.9172,33.8521,34.5919,270624.1091227,0
+MTB.US,D,20001019,000000,34.4518,34.8163,34.4518,34.7419,73484.097507077,0
+MTB.US,D,20001020,000000,34.6732,35.1436,34.6732,34.9309,59142.003484685,0
+MTB.US,D,20001023,000000,35.0691,35.0691,34.5184,34.7419,378855.17968857,0
+MTB.US,D,20001024,000000,34.6732,35.4053,34.6732,35.2171,156064.92378288,0
+MTB.US,D,20001025,000000,35.3983,36.5243,35.3983,36.5243,251330.55358069,0
+MTB.US,D,20001026,000000,36.5243,36.5576,35.8324,35.903,271040.47274594,0
+MTB.US,D,20001027,000000,35.9794,36.8487,35.9794,36.3793,126974.57710561,0
+MTB.US,D,20001030,000000,36.194,36.9898,36.194,36.2676,283451.78251543,0
+MTB.US,D,20001031,000000,36.2744,36.6291,36.1617,36.4126,188599.45484364,0
+MTB.US,D,20001101,000000,36.5576,37.8991,36.3008,37.8991,178538.35444753,0
+MTB.US,D,20001102,000000,37.8991,38.1871,37.6443,37.8668,251739.77371039,0
+MTB.US,D,20001103,000000,37.8285,37.8599,37.5375,37.7903,96641.262553053,0
+MTB.US,D,20001106,000000,37.9736,37.9736,36.9898,37.7168,131519.87999274,0
+MTB.US,D,20001107,000000,37.7168,37.7168,37.1406,37.7168,101192.68843464,0
+MTB.US,D,20001108,000000,37.7903,37.9373,37.028,37.8285,114011.17733568,0
+MTB.US,D,20001109,000000,38.005,38.005,36.9221,37.7168,127249.09135721,0
+MTB.US,D,20001110,000000,37.5375,37.9069,37.4484,37.6836,70312.386377036,0
+MTB.US,D,20001113,000000,37.5012,37.5012,36.4126,36.8487,84374.863652444,0
+MTB.US,D,20001114,000000,36.8487,36.9898,36.737,36.8104,125456.07447964,0
+MTB.US,D,20001115,000000,37.172,37.172,36.5243,36.7016,129458.47185803,0
+MTB.US,D,20001116,000000,36.5576,36.7016,36.194,36.7016,179364.95869958,0
+MTB.US,D,20001117,000000,36.7016,36.7016,35.5453,35.7236,93473.633419318,0
+MTB.US,D,20001120,000000,35.6885,36.2676,35.2523,36.0088,339970.08287419,0
+MTB.US,D,20001121,000000,36.0088,36.194,35.3622,36.194,293924.14403939,0
+MTB.US,D,20001122,000000,36.049,36.3008,35.7236,35.9794,74311.722258192,0
+MTB.US,D,20001124,000000,35.9794,36.194,35.9109,35.9109,38743.247442732,0
+MTB.US,D,20001127,000000,35.9794,36.0882,35.81,35.81,292000.50328002,0
+MTB.US,D,20001128,000000,38.9877,40.7634,38.2646,39.5326,9687111.9765064,0
+MTB.US,D,20001129,000000,39.3494,40.3283,39.2642,39.5404,1606543.1223011,0
+MTB.US,D,20001130,000000,39.5404,39.8227,39.0946,39.7189,601643.39459612,0
+MTB.US,D,20001201,000000,39.566,40.6164,39.566,40.3283,639974.36041192,0
+MTB.US,D,20001204,000000,39.9667,40.7262,39.8227,40.5811,276282.77650238,0
+MTB.US,D,20001205,000000,40.4017,42.2793,40.4017,41.712,272420.18749749,0
+MTB.US,D,20001206,000000,41.712,43.5209,41.5267,42.4675,552288.99775501,0
+MTB.US,D,20001207,000000,42.3234,43.8687,42.3234,43.4473,466947.72147704,0
+MTB.US,D,20001208,000000,43.5209,45.4797,43.5209,45.4797,470532.73473309,0
+MTB.US,D,20001211,000000,44.9691,45.3769,44.6076,45.1828,385607.82207837,0
+MTB.US,D,20001212,000000,44.9691,44.9691,43.8805,43.8805,343837.77437447,0
+MTB.US,D,20001213,000000,43.8805,43.9217,43.1133,43.4112,275589.85762938,0
+MTB.US,D,20001214,000000,43.3788,43.6678,42.9408,43.4944,484042.101509,0
+MTB.US,D,20001215,000000,43.3103,43.563,42.8751,43.5464,359144.24002425,0
+MTB.US,D,20001218,000000,43.5464,44.6076,43.3397,44.4655,405046.28848926,0
+MTB.US,D,20001219,000000,44.6429,46.3509,44.392,45.9854,321224.53533632,0
+MTB.US,D,20001220,000000,45.6933,46.5665,45.4072,46.2774,315848.54620085,0
+MTB.US,D,20001221,000000,46.2774,46.7144,45.9138,46.4205,415940.11613185,0
+MTB.US,D,20001222,000000,46.4205,47.1485,46.4205,46.7839,388641.76583307,0
+MTB.US,D,20001226,000000,46.9652,47.076,46.6399,47.0103,193424.37447776,0
+MTB.US,D,20001227,000000,47.1485,48.0187,46.7839,48.0187,129040.06723663,0
+MTB.US,D,20001228,000000,47.8726,49.3219,47.8726,49.3219,188599.45484364,0
+MTB.US,D,20001229,000000,48.4195,49.6267,48.4195,49.3219,366860.23354234,0
+MTB.US,D,20010102,000000,48.1647,48.5615,46.6743,47.0309,522235.29994944,0
+MTB.US,D,20010103,000000,46.4205,47.8364,46.0588,47.5131,595440.80120861,0
+MTB.US,D,20010104,000000,46.4205,48.5322,46.4205,47.22,668510.57609059,0
+MTB.US,D,20010105,000000,47.0377,47.0377,45.6619,45.8403,660374.13695294,0
+MTB.US,D,20010108,000000,46.0236,47.8726,45.1534,47.5816,469569.3836048,0
+MTB.US,D,20010109,000000,47.5816,47.8158,46.3901,46.6399,195216.37085625,0
+MTB.US,D,20010110,000000,46.4606,47.3661,46.4606,47.1103,240852.06906226,0
+MTB.US,D,20010111,000000,47.1103,47.8726,46.1313,47.8726,376372.30543523,0
+MTB.US,D,20010112,000000,47.8364,47.9089,47.2563,47.7639,440064.71430243,0
+MTB.US,D,20010116,000000,47.6934,48.7085,47.2259,47.7247,474672.89948682,0
+MTB.US,D,20010117,000000,47.7247,47.8726,46.7222,47.2142,455645.69420381,0
+MTB.US,D,20010118,000000,47.3298,47.3298,46.633,47.3298,305372.10268057,0
+MTB.US,D,20010119,000000,47.3249,47.3249,46.5665,46.8584,319157.00420715,0
+MTB.US,D,20010122,000000,46.7839,47.1485,46.6743,46.8584,318333.46145235,0
+MTB.US,D,20010123,000000,46.6743,46.8584,46.4205,46.8584,295861.05128676,0
+MTB.US,D,20010124,000000,47.0377,48.1647,46.5665,47.0671,337773.96886138,0
+MTB.US,D,20010125,000000,47.1838,47.3504,46.9505,47.3161,103401.04843639,0
+MTB.US,D,20010126,000000,47.1485,48.7918,47.0182,48.786,252565.35746336,0
+MTB.US,D,20010129,000000,48.786,49.3219,48.5615,49.3219,375269.14593344,0
+MTB.US,D,20010130,000000,49.1416,49.4758,48.634,49.4033,185154.24996107,0
+MTB.US,D,20010131,000000,49.4033,49.758,49.2377,49.5405,272695.72224817,0
+MTB.US,D,20010201,000000,49.5405,49.5405,48.5988,49.2446,242090.95494125,0
+MTB.US,D,20010202,000000,49.2377,49.3092,48.5233,48.6105,189975.08759888,0
+MTB.US,D,20010205,000000,49.3219,49.9021,49.0496,49.9021,294619.10391054,0
+MTB.US,D,20010206,000000,50.4117,50.4361,49.3219,49.5405,349897.49789126,0
+MTB.US,D,20010207,000000,49.5405,50.3675,49.5405,50.2715,292688.31965764,0
+MTB.US,D,20010208,000000,50.2715,50.3381,49.7942,50.2029,153442.24115604,0
+MTB.US,D,20010209,000000,50.2029,50.4117,49.9746,50.3008,110706.80132569,0
+MTB.US,D,20010212,000000,50.4832,50.5949,49.2857,50.4117,577794.33117622,0
+MTB.US,D,20010213,000000,50.2313,50.6634,50.194,50.3381,373618.99892659,0
+MTB.US,D,20010214,000000,50.194,50.5949,50.0981,50.2881,129040.06723663,0
+MTB.US,D,20010215,000000,50.4117,50.4117,49.6865,50.4117,210798.37125669,0
+MTB.US,D,20010216,000000,50.2313,50.7615,49.2857,50.1569,400359.13623048,0
+MTB.US,D,20010220,000000,49.9746,49.9746,48.9682,49.5483,251600.98583598,0
+MTB.US,D,20010221,000000,50.05,50.05,49.367,49.3729,201145.47049123,0
+MTB.US,D,20010222,000000,49.3219,49.5042,47.9442,49.1926,281517.93676528,0
+MTB.US,D,20010223,000000,48.8859,48.8859,48.1264,48.8389,314195.33769677,0
+MTB.US,D,20010226,000000,48.7409,49.9746,48.7409,49.9746,285661.16301624,0
+MTB.US,D,20010227,000000,49.7942,50.0206,49.1074,49.5767,444476.33181053,0
+MTB.US,D,20010228,000000,49.4689,49.6865,48.5547,49.6865,310886.87969047,0
+MTB.US,D,20010301,000000,49.5042,49.5042,48.2353,48.9545,319568.26533501,0
+MTB.US,D,20010302,000000,48.7791,49.758,48.7791,49.758,449858.44394046,0
+MTB.US,D,20010305,000000,49.5042,49.5483,49.0319,49.3092,150690.97564556,0
+MTB.US,D,20010306,000000,49.3219,49.9902,49.3219,49.8697,235340.3535496,0
+MTB.US,D,20010307,000000,49.9746,50.6066,49.5042,50.6017,206660.24750112,0
+MTB.US,D,20010308,000000,50.4204,50.7692,49.9746,50.3606,229819.45354525,0
+MTB.US,D,20010309,000000,50.3606,50.3606,49.071,49.6512,194521.41098508,0
+MTB.US,D,20010312,000000,49.4689,49.4689,48.5233,48.5322,308407.06693435,0
+MTB.US,D,20010313,000000,48.5322,49.2808,48.294,49.1622,366169.35566748,0
+MTB.US,D,20010314,000000,48.2353,48.2353,47.1691,48.0823,719239.58518787,0
+MTB.US,D,20010315,000000,48.4901,49.3963,48.1823,49.3219,342872.38224802,0
+MTB.US,D,20010316,000000,49.3219,49.3963,48.1334,48.1334,599578.92496418,0
+MTB.US,D,20010319,000000,48.1989,48.4527,47.0534,48.3431,365618.28616613,0
+MTB.US,D,20010320,000000,48.3431,48.6791,47.8942,48.0187,408497.61636627,0
+MTB.US,D,20010321,000000,47.8726,47.9863,46.2048,46.2048,386852.83095181,0
+MTB.US,D,20010322,000000,46.0588,46.0588,43.3788,44.3127,418833.23101398,0
+MTB.US,D,20010323,000000,44.392,46.6399,43.8805,46.0383,479768.25137623,0
+MTB.US,D,20010326,000000,46.1686,47.4817,46.1686,46.9398,391816.53846035,0
+MTB.US,D,20010327,000000,46.9398,49.6356,46.6036,49.217,499904.7391555,0
+MTB.US,D,20010328,000000,49.223,49.223,48.4047,48.9603,357625.73739828,0
+MTB.US,D,20010329,000000,48.9603,49.5179,48.7085,49.1288,279869.8307566,0
+MTB.US,D,20010330,000000,49.2534,50.6997,49.1288,50.6997,540846.14160921,0
+MTB.US,D,20010402,000000,50.4117,51.222,49.9628,50.4488,489561.98101427,0
+MTB.US,D,20010403,000000,50.3381,50.4488,49.5405,49.758,169298.75580809,0
+MTB.US,D,20010404,000000,49.7942,49.9021,48.2724,48.5233,229545.95979273,0
+MTB.US,D,20010405,000000,48.9603,50.3155,48.9603,50.05,234232.09155242,0
+MTB.US,D,20010406,000000,50.05,50.05,48.8329,49.2857,284967.22364416,0
+MTB.US,D,20010409,000000,49.4689,50.0137,49.1141,49.4689,155648.56015963,0
+MTB.US,D,20010410,000000,49.6512,50.3753,49.613,50.2029,200730.12736706,0
+MTB.US,D,20010411,000000,50.4117,51.1211,50.1038,50.6997,260149.70660058,0
+MTB.US,D,20010412,000000,50.4117,50.9555,50.3381,50.9555,190114.89597237,0
+MTB.US,D,20010416,000000,50.8477,51.1349,50.245,50.8535,273246.79174953,0
+MTB.US,D,20010417,000000,50.3234,50.9202,49.8316,50.9202,474533.09111332,0
+MTB.US,D,20010418,000000,51.2102,52.0421,51.0848,51.7756,305784.38430752,0
+MTB.US,D,20010419,000000,51.7188,52,51.6365,52,147101.88039319,0
+MTB.US,D,20010420,000000,51.9736,51.9736,50.7762,51.2102,256570.81633898,0
+MTB.US,D,20010423,000000,50.7762,51.2298,50.6634,51.2298,143241.33238645,0
+MTB.US,D,20010424,000000,51.2298,51.6424,51.2298,51.5729,168053.74693465,0
+MTB.US,D,20010425,000000,51.4984,51.5042,50.8604,51.4984,134144.60361773,0
+MTB.US,D,20010426,000000,51.4984,51.7522,51.1495,51.5042,143382.16125902,0
+MTB.US,D,20010427,000000,51.6806,52.0079,51.5278,52.0079,161302.12504394,0
+MTB.US,D,20010430,000000,52.1892,52.2019,51.5963,51.8972,395533.19609729,0
+MTB.US,D,20010501,000000,51.8972,52.146,51.609,52.0207,287722.57115095,0
+MTB.US,D,20010502,000000,52.1166,52.392,51.9736,52.2969,220308.40215143,0
+MTB.US,D,20010503,000000,52.1166,52.1166,51.6806,52.0344,152198.25278167,0
+MTB.US,D,20010504,000000,52.0344,52.2784,51.9059,52.2784,232992.18517436,0
+MTB.US,D,20010507,000000,52.2784,52.4086,52.0481,52.2244,266214.53261275,0
+MTB.US,D,20010508,000000,52.0421,52.2832,52.0079,52.0696,117050.22358578,0
+MTB.US,D,20010509,000000,52.0079,52.1667,51.7943,51.8972,140490.06687597,0
+MTB.US,D,20010510,000000,52.0785,52.246,51.9805,52.0147,115393.95358446,0
+MTB.US,D,20010511,000000,52.0421,52.0785,51.5963,51.6806,115253.1247119,0
+MTB.US,D,20010514,000000,51.4984,51.9334,51.4984,51.8972,98164.867674402,0
+MTB.US,D,20010515,000000,52.0421,52.1166,51.7522,52.0079,182257.05308263,0
+MTB.US,D,20010516,000000,52,52.6605,51.8972,52.5959,348797.3998867,0
+MTB.US,D,20010517,000000,52.589,52.8074,52.1667,52.4361,253118.46796287,0
+MTB.US,D,20010518,000000,52.2607,52.4165,52.0785,52.2244,194255.0607261,0
+MTB.US,D,20010521,000000,52.2244,53.1298,52.2244,53.1298,277657.38875855,0
+MTB.US,D,20010522,000000,53.0231,54.2058,52.4773,53.9677,313645.28869449,0
+MTB.US,D,20010523,000000,54.1479,54.2117,53.6777,53.9001,258769.99184902,0
+MTB.US,D,20010524,000000,54.2186,54.5116,53.8413,54.0588,179364.95869958,0
+MTB.US,D,20010525,000000,54.2186,54.5458,54.192,54.345,231200.18879587,0
+MTB.US,D,20010529,000000,54.4027,54.5458,54.1479,54.4077,286759.22002266,0
+MTB.US,D,20010530,000000,54.4027,55.2014,54.4027,54.7634,392364.54646447,0
+MTB.US,D,20010531,000000,55.0554,55.3376,54.7634,54.7996,295861.05128676,0
+MTB.US,D,20010601,000000,54.7996,55.2691,54.2558,55.2691,195903.16673479,0
+MTB.US,D,20010604,000000,55.2691,56.0696,55.2691,55.8443,249812.05095472,0
+MTB.US,D,20010605,000000,55.7776,56.1049,55.7776,56.0696,435380.62354089,0
+MTB.US,D,20010606,000000,56.0344,56.0344,54.8731,55.2131,498795.45665925,0
+MTB.US,D,20010607,000000,54.7634,55.2368,54.7634,55.1319,226509.97503987,0
+MTB.US,D,20010608,000000,55.1249,55.3445,54.6184,55.2691,187087.07521213,0
+MTB.US,D,20010611,000000,55.2368,55.417,54.98,55.026,113742.78607854,0
+MTB.US,D,20010612,000000,54.9095,54.9152,53.8198,54.3313,229269.40454297,0
+MTB.US,D,20010613,000000,54.4027,54.98,54.4027,54.4136,157716.0912888,0
+MTB.US,D,20010614,000000,54.4136,54.4274,53.9432,54.2901,120082.12634233,0
+MTB.US,D,20010615,000000,54.2901,54.9005,54.2186,54.5821,296688.67603787,0
+MTB.US,D,20010618,000000,54.0392,54.7634,54.0392,54.5027,154958.70278386,0
+MTB.US,D,20010619,000000,54.7634,55.2014,54.6537,54.9152,85889.284282103,0
+MTB.US,D,20010620,000000,54.98,56.5783,54.9222,56.3225,430140.3607826,0
+MTB.US,D,20010621,000000,56.5047,56.9397,56.15,56.9046,252565.35746336,0
+MTB.US,D,20010622,000000,57.0849,57.3053,56.1412,56.5626,310614.40643702,0
+MTB.US,D,20010625,000000,56.9741,57.1427,55.3092,55.3092,1262573.7035458,0
+MTB.US,D,20010626,000000,55.0554,56.4567,54.7634,56.1049,272149.75524219,0
+MTB.US,D,20010627,000000,55.9266,57.0485,55.8521,56.5125,161853.19454529,0
+MTB.US,D,20010628,000000,56.6125,56.8682,56.4674,56.4674,118561.5827182,0
+MTB.US,D,20010629,000000,56.6508,56.8535,54.7634,54.7634,633355.40340115,0
+MTB.US,D,20010702,000000,55.2014,56.3734,55.1112,56.2146,379129.69394018,0
+MTB.US,D,20010703,000000,57.121,57.121,56.3225,56.4674,144755.75301611,0
+MTB.US,D,20010705,000000,56.4322,56.9046,55.8521,56.1412,176601.44720017,0
+MTB.US,D,20010706,000000,56.0696,56.2872,55.4896,55.4896,108090.24169332,0
+MTB.US,D,20010709,000000,55.5248,55.5454,55.1112,55.3876,70862.435379319,0
+MTB.US,D,20010710,000000,55.417,55.4602,54.8644,54.8731,84374.863652444,0
+MTB.US,D,20010711,000000,54.8731,55.7443,54.8487,55.7443,185844.10733684,0
+MTB.US,D,20010712,000000,56.0569,57.1858,56.0422,56.934,333499.09822954,0
+MTB.US,D,20010713,000000,56.9397,57.8305,56.9397,57.4503,307718.23005766,0
+MTB.US,D,20010716,000000,57.4327,57.4415,56.5322,56.592,260844.66647173,0
+MTB.US,D,20010717,000000,56.4087,57.1347,55.8158,57.1347,541262.50523246,0
+MTB.US,D,20010718,000000,57.1347,58.2087,56.9741,58.2019,340117.03474122,0
+MTB.US,D,20010719,000000,58.7517,59.5581,58.2812,58.6811,486109.63263816,0
+MTB.US,D,20010720,000000,58.535,59.2405,58.2812,58.9192,339837.41799424,0
+MTB.US,D,20010723,000000,58.3901,58.7517,57.854,57.854,369479.85467194,0
+MTB.US,D,20010724,000000,57.9922,57.9922,56.9741,57.3102,359554.48065303,0
+MTB.US,D,20010725,000000,57.1995,57.3053,56.5047,57.1995,300823.73829621,0
+MTB.US,D,20010726,000000,56.7595,58.3205,56.7595,58.1656,321913.37221302,0
+MTB.US,D,20010727,000000,58.1656,58.2441,57.7394,58.1735,202662.95261811,0
+MTB.US,D,20010730,000000,58.1735,58.1735,57.3739,57.8834,212587.30613796,0
+MTB.US,D,20010731,000000,57.954,58.4498,57.5159,58.3901,269796.48437158,0
+MTB.US,D,20010801,000000,58.3901,58.9721,58.1803,58.8713,302615.73467471,0
+MTB.US,D,20010802,000000,59.1172,59.1172,58.6811,58.783,207627.68062573,0
+MTB.US,D,20010803,000000,58.6811,58.7447,58.3205,58.7154,140901.32800383,0
+MTB.US,D,20010806,000000,58.7154,59.0015,57.9922,58.4264,170951.96431217,0
+MTB.US,D,20010807,000000,58.2441,58.2441,57.6649,58.1088,310196.00181561,0
+MTB.US,D,20010808,000000,58.1088,58.2969,57.5463,57.6306,205143.78587331,0
+MTB.US,D,20010809,000000,57.6306,57.8834,57.2651,57.8305,122146.59597426,0
+MTB.US,D,20010810,000000,57.8834,58.0285,57.3053,57.954,154958.70278386,0
+MTB.US,D,20010813,000000,57.8834,58.2176,57.5159,58.1353,139932.87438015,0
+MTB.US,D,20010814,000000,58.1353,58.6507,58.0785,58.2087,222102.43952807,0
+MTB.US,D,20010815,000000,58.1735,58.783,58.0285,58.2812,373888.41068281,0
+MTB.US,D,20010816,000000,58.2441,58.4655,58.102,58.4264,369062.47054962,0
+MTB.US,D,20010817,000000,58.3901,58.8281,57.9922,58.4038,285101.92952227,0
+MTB.US,D,20010820,000000,58.3901,58.535,58.3205,58.3205,169989.63368295,0
+MTB.US,D,20010821,000000,58.3665,58.5567,58.1735,58.195,484183.95088064,0
+MTB.US,D,20010822,000000,58.3528,58.4655,57.4503,57.9991,355003.05477144,0
+MTB.US,D,20010823,000000,58.102,58.3528,58.0638,58.102,267185.02723458,0
+MTB.US,D,20010824,000000,58.0638,58.0638,56.2225,56.2362,478945.7291205,0
+MTB.US,D,20010827,000000,55.6708,55.708,53.6777,54.98,738129.02309555,0
+MTB.US,D,20010828,000000,54.98,55.3445,54.249,54.4752,385472.09570118,0
+MTB.US,D,20010829,000000,54.4752,54.6537,53.3004,53.3837,472739.05373668,0
+MTB.US,D,20010830,000000,52.4773,53.8198,52.4773,52.9859,314607.61932372,0
+MTB.US,D,20010831,000000,52.8074,53.3837,52.589,52.6978,310747.07131697,0
+MTB.US,D,20010904,000000,52.2244,53.3622,52.2244,53.0231,988357.43767352,0
+MTB.US,D,20010905,000000,52.8428,52.8692,52.2969,52.732,378025.5139393,0
+MTB.US,D,20010906,000000,52.589,52.589,51.7188,51.8765,286346.93839571,0
+MTB.US,D,20010907,000000,51.4984,51.4984,50.1636,50.1882,334596.13473688,0
+MTB.US,D,20010910,000000,49.3219,50.1569,48.5047,49.8942,337908.67473948,0
+MTB.US,D,20010917,000000,48.5988,48.5988,47.0015,47.8011,427244.18440323,0
+MTB.US,D,20010918,000000,47.9442,48.8055,47.8873,48.7154,212998.56726582,0
+MTB.US,D,20010919,000000,51.1349,51.9059,47.8726,49.5483,1234032.3853717,0
+MTB.US,D,20010920,000000,49.7296,49.7296,47.2935,47.656,711248.05691909,0
+MTB.US,D,20010921,000000,46.7839,47.2484,46.2048,47.1103,874759.56246385,0
+MTB.US,D,20010924,000000,49.8697,50.1205,49.3622,49.6443,754950.92987406,0
+MTB.US,D,20010925,000000,49.7159,51.4268,49.7159,51.077,548843.79287245,0
+MTB.US,D,20010926,000000,51.077,52.0862,51.077,51.7188,500865.02878658,0
+MTB.US,D,20010927,000000,51.5729,55.3317,51.5729,54.7996,730966.14007696,0
+MTB.US,D,20010928,000000,54.6184,54.7634,53.663,53.6777,500451.72666056,0
+MTB.US,D,20011001,000000,53.4935,53.4935,52.2244,53.0446,314471.89294653,0
+MTB.US,D,20011002,000000,53.2043,53.5149,52.6527,53.4377,247605.73195113,0
+MTB.US,D,20011003,000000,53.2387,53.8198,50.7762,52.6742,610604.39698766,0
+MTB.US,D,20011004,000000,52.6742,52.732,51.609,51.6884,328533.34972285,0
+MTB.US,D,20011005,000000,51.5042,51.5729,48.9006,50.6017,779351.06279531,0
+MTB.US,D,20011008,000000,50.2391,50.2391,48.8536,49.3963,307166.14005722,0
+MTB.US,D,20011009,000000,48.7791,50.6321,48.7791,50.2254,355003.05477144,0
+MTB.US,D,20011010,000000,50.4047,50.4047,49.217,49.6865,747914.58874097,0
+MTB.US,D,20011011,000000,49.8697,50.4832,49.758,50.0431,295166.0914156,0
+MTB.US,D,20011012,000000,49.5042,49.6865,49.1416,49.6865,346455.35450592,0
+MTB.US,D,20011015,000000,49.6512,49.758,49.4532,49.6267,291307.58440701,0
+MTB.US,D,20011016,000000,49.6659,50.4832,49.3622,49.6865,360795.40753017,0
+MTB.US,D,20011017,000000,49.6865,50.2313,48.6105,49.0319,291587.201154,0
+MTB.US,D,20011018,000000,49.3219,49.3219,48.5105,48.7791,183776.57620767,0
+MTB.US,D,20011019,000000,48.6703,49.223,47.9442,49.1074,263046.90347901,0
+MTB.US,D,20011022,000000,49.071,49.6796,48.9682,49.1074,187636.10371533,0
+MTB.US,D,20011023,000000,49.217,49.8472,49.1926,49.613,265389.96935887,0
+MTB.US,D,20011024,000000,49.613,49.7492,49.4033,49.6659,140901.32800383,0
+MTB.US,D,20011025,000000,49.3219,49.613,48.8242,49.613,402429.72885688,0
+MTB.US,D,20011026,000000,49.6512,49.6865,49.1749,49.6747,228030.51866399,0
+MTB.US,D,20011029,000000,49.4993,49.4993,48.0559,48.1647,370027.86267608,0
+MTB.US,D,20011030,000000,48.1647,48.2059,47.3661,47.7864,525545.7989539,0
+MTB.US,D,20011031,000000,47.7943,47.8011,47.3729,47.5131,422559.07314261,0
+MTB.US,D,20011101,000000,47.4737,48.0382,47.22,47.612,542499.35011328,0
+MTB.US,D,20011102,000000,47.612,47.9814,47.2053,47.8579,315301.5586958,0
+MTB.US,D,20011105,000000,48.0382,49.2093,48.0382,48.8154,289658.45789925,0
+MTB.US,D,20011106,000000,48.8154,49.7227,48.8055,49.7227,489700.76888868,0
+MTB.US,D,20011107,000000,49.6747,50.194,49.5405,49.758,426417.58015119,0
+MTB.US,D,20011108,000000,50.1205,51.2161,50.0578,50.7379,365068.23716385,0
+MTB.US,D,20011109,000000,50.7762,50.7762,49.9902,50.4979,302888.20792816,0
+MTB.US,D,20011112,000000,50.4979,50.6223,49.758,50.492,247191.40932604,0
+MTB.US,D,20011113,000000,50.8095,51.3122,50.8095,51.2102,261530.4418512,0
+MTB.US,D,20011114,000000,51.4984,51.5659,51.0642,51.4984,282206.77364199,0
+MTB.US,D,20011115,000000,51.6806,51.9736,51.2514,51.4199,356933.83902435,0
+MTB.US,D,20011116,000000,51.4199,51.6306,50.9202,51.0642,228718.33504161,0
+MTB.US,D,20011119,000000,51.0721,51.7689,51.0642,51.3905,325224.89171655,0
+MTB.US,D,20011120,000000,51.3905,51.3905,51.1349,51.2818,202662.95261811,0
+MTB.US,D,20011121,000000,51.3543,51.4268,51.0642,51.273,158685.56541156,0
+MTB.US,D,20011123,000000,51.273,51.7188,51.273,51.6365,45082.587706508,0
+MTB.US,D,20011126,000000,51.6365,52.2784,51.5729,52.2244,319846.86158293,0
+MTB.US,D,20011127,000000,52.2244,52.2969,52.0207,52.2244,560699.95114427,0
+MTB.US,D,20011128,000000,52.1892,52.3538,51.7863,51.8267,332118.36297891,0
+MTB.US,D,20011129,000000,51.6424,52.3675,51.6424,52.2969,410976.40862331,0
+MTB.US,D,20011130,000000,52.2607,52.2607,51.1349,51.1349,367683.77629715,0
+MTB.US,D,20011203,000000,50.2313,51.2161,50.2254,50.9202,384920.00570075,0
+MTB.US,D,20011204,000000,50.9555,52.3597,50.9555,52.1814,389057.10895724,0
+MTB.US,D,20011205,000000,52.589,53.1014,52.4773,52.6527,292276.0380307,0
+MTB.US,D,20011206,000000,52.6605,52.7908,52.442,52.732,242090.95494125,0
+MTB.US,D,20011207,000000,52.7683,53.2387,52.3293,53.2093,167785.35567751,0
+MTB.US,D,20011210,000000,53.03,53.03,52.2244,52.8428,172749.06318605,0
+MTB.US,D,20011211,000000,52.9525,53.6777,52.732,53.3837,322330.75633534,0
+MTB.US,D,20011212,000000,53.2043,53.2317,52.4773,53.0946,359144.24002425,0
+MTB.US,D,20011213,000000,52.9525,53.1779,51.6806,51.6806,324673.82221519,0
+MTB.US,D,20011214,000000,52.2244,52.4773,52.1089,52.1892,248711.95295015,0
+MTB.US,D,20011217,000000,51.8599,53.1554,51.8599,52.589,251053.99833093,0
+MTB.US,D,20011218,000000,52.6978,53.6032,52.6978,53.5149,322740.99696413,0
+MTB.US,D,20011219,000000,53.5149,53.8198,52.9525,52.9525,259327.18434484,0
+MTB.US,D,20011220,000000,52.0785,53.5884,52.0785,53.1711,332118.36297891,0
+MTB.US,D,20011221,000000,52.442,53.566,52.442,52.8074,466125.19922131,0
+MTB.US,D,20011224,000000,53.0946,53.3132,52.6605,52.979,103952.11793774,0
+MTB.US,D,20011226,000000,52.979,53.4818,52.8986,52.9525,158953.9566687,0
+MTB.US,D,20011227,000000,52.9525,53.6531,52.732,53.3837,240162.21168649,0
+MTB.US,D,20011228,000000,53.3916,54.0392,53.3916,53.9677,225413.95903161,0
+MTB.US,D,20011231,000000,53.8952,53.8952,52.8428,52.8428,314607.61932372,0
+MTB.US,D,20020102,000000,53.1298,53.1298,51.6365,52.5213,333081.71410722,0
+MTB.US,D,20020103,000000,52.5526,53.2701,52.3675,53.0231,307028.37268188,0
+MTB.US,D,20020104,000000,53.2043,54.2774,53.2043,54.1255,317228.26095239,0
+MTB.US,D,20020107,000000,54.1323,54.6184,54.0392,54.2343,446409.15706159,0
+MTB.US,D,20020108,000000,54.1853,54.2558,53.6032,53.7423,325916.79009049,0
+MTB.US,D,20020109,000000,53.9197,54.5116,53.4581,53.6698,159098.86753757,0
+MTB.US,D,20020110,000000,55.1249,55.7443,54.9466,55.0554,813959.2479797,0
+MTB.US,D,20020111,000000,54.0392,54.8232,54.0392,54.0647,321778.66633491,0
+MTB.US,D,20020114,000000,54.0647,54.0726,53.5239,53.5239,121182.22434689,0
+MTB.US,D,20020115,000000,53.566,55.1249,53.566,54.98,294203.76078637,0
+MTB.US,D,20020116,000000,54.8731,54.8731,54.1118,54.2901,563456.31915013,0
+MTB.US,D,20020117,000000,54.4752,54.6056,54.3646,54.5978,270489.40324458,0
+MTB.US,D,20020118,000000,54.4752,54.834,54.1618,54.6978,370580.97317559,0
+MTB.US,D,20020122,000000,54.8731,55.417,54.7634,55.0751,307166.14005722,0
+MTB.US,D,20020123,000000,54.8938,55.4896,54.3724,55.4513,332948.02872818,0
+MTB.US,D,20020124,000000,55.6326,56.1412,55.563,55.6042,755363.211501,0
+MTB.US,D,20020125,000000,55.1249,55.708,55.0554,55.6619,268284.10474007,0
+MTB.US,D,20020128,000000,55.6619,56.199,55.6619,56.1049,430004.63440541,0
+MTB.US,D,20020129,000000,56.1049,56.49,54.3724,54.4027,555042.30426365,0
+MTB.US,D,20020130,000000,54.4752,55.0554,53.6091,54.7575,728345.49844828,0
+MTB.US,D,20020131,000000,54.7634,55.1623,54.4027,54.4027,414287.92812685,0
+MTB.US,D,20020201,000000,54.6537,55.2368,54.4027,54.9947,431377.20566342,0
+MTB.US,D,20020204,000000,54.6899,54.7996,54.1686,54.1853,232992.18517436,0
+MTB.US,D,20020205,000000,54.1853,54.2617,53.7835,54.0255,371272.87154952,0
+MTB.US,D,20020206,000000,54.0726,54.1479,52.732,53.0593,532156.59197204,0
+MTB.US,D,20020207,000000,53.1298,54.1118,52.6674,52.9859,347285.02025519,0
+MTB.US,D,20020208,000000,52.9859,53.7423,52.9859,53.7423,240720.42468138,0
+MTB.US,D,20020211,000000,53.7835,54.4752,53.6365,54.3499,242230.76331473,0
+MTB.US,D,20020212,000000,54.3499,54.4665,53.7982,54.3646,211343.31776359,0
+MTB.US,D,20020213,000000,54.3724,54.881,54.249,54.7693,214382.36401367,0
+MTB.US,D,20020214,000000,54.8417,55.1182,54.2558,54.9095,197012.44923104,0
+MTB.US,D,20020215,000000,54.98,55.1249,54.2558,54.7996,175501.3491956,0
+MTB.US,D,20020219,000000,54.1118,54.4027,53.8952,54.054,225684.39128691,0
+MTB.US,D,20020220,000000,54.054,54.3646,53.2387,54.3215,498655.64828576,0
+MTB.US,D,20020221,000000,54.2558,54.5821,53.9736,54.1402,280139.24251281,0
+MTB.US,D,20020222,000000,54.0726,54.3136,53.6845,54.3136,189017.85946503,0
+MTB.US,D,20020225,000000,54.2901,54.9095,54.2186,54.8085,349352.55138437,0
+MTB.US,D,20020226,000000,55.1249,55.5454,54.834,55.2368,285930.57477246,0
+MTB.US,D,20020227,000000,55.3092,55.708,55.2425,55.2691,451645.33782357,0
+MTB.US,D,20020228,000000,55.2691,56.0265,55.1249,55.4896,370995.29580068,0
+MTB.US,D,20020301,000000,55.5248,56.1559,55.5248,56.1559,376234.5380599,0
+MTB.US,D,20020304,000000,56.5783,57.1995,56.5047,56.7595,455919.18795633,0
+MTB.US,D,20020305,000000,57.1564,57.3053,56.7957,56.9046,502928.47791944,0
+MTB.US,D,20020306,000000,57.0133,57.954,56.684,57.8081,342044.7574969,0
+MTB.US,D,20020307,000000,57.954,58.0285,56.8682,57.1995,221002.34152351,0
+MTB.US,D,20020308,000000,57.6649,57.7687,57.0133,57.3053,178538.35444753,0
+MTB.US,D,20020311,000000,57.2309,57.954,57.1936,57.7815,252429.63108618,0
+MTB.US,D,20020312,000000,57.7815,58.4264,57.7757,58.2441,511890.50081005,0
+MTB.US,D,20020313,000000,58.2441,58.4655,58.0638,58.1803,220034.90839891,0
+MTB.US,D,20020314,000000,58.1735,59.077,58.1519,58.7447,514100.90180994,0
+MTB.US,D,20020315,000000,58.7517,59.6532,58.7517,59.175,341908.01062064,0
+MTB.US,D,20020318,000000,59.1887,59.4836,59.0015,59.3337,256428.96696733,0
+MTB.US,D,20020319,000000,59.4072,59.6238,59.369,59.4346,219339.94852775,0
+MTB.US,D,20020320,000000,59.3337,59.3337,58.6664,58.9721,544018.87323833,0
+MTB.US,D,20020321,000000,58.9329,59.0701,58.4715,58.6733,362310.8486589,0
+MTB.US,D,20020322,000000,58.6075,59.1456,58.535,58.9408,209693.17075674,0
+MTB.US,D,20020325,000000,58.9408,59.0701,58.535,58.7517,325498.38546908,0
+MTB.US,D,20020326,000000,58.535,58.9329,58.0285,58.5018,677472.5989812,0
+MTB.US,D,20020327,000000,58.5018,58.9878,58.4498,58.8771,334183.85310993,0
+MTB.US,D,20020328,000000,58.8771,59.0623,58.2812,58.2969,321224.53533632,0
+MTB.US,D,20020401,000000,58.1519,58.8349,57.8834,58.7447,459369.49533428,0
+MTB.US,D,20020402,000000,58.6458,59.2828,58.5477,59.0858,351692.55576699,0
+MTB.US,D,20020403,000000,59.0426,59.0858,58.2381,58.3333,314607.61932372,0
+MTB.US,D,20020404,000000,58.1519,58.7517,58.1519,58.4264,230927.71554243,0
+MTB.US,D,20020405,000000,58.5704,59.1309,58.5704,58.8281,213829.25351416,0
+MTB.US,D,20020408,000000,58.8349,59.4769,58.7447,59.4072,277657.38875855,0
+MTB.US,D,20020409,000000,59.4769,60.0814,59.4346,59.9854,253118.46796287,0
+MTB.US,D,20020410,000000,59.9119,61.2945,59.9119,60.637,514515.22443504,0
+MTB.US,D,20020411,000000,60.6047,60.6106,59.6238,59.6306,283034.3983931,0
+MTB.US,D,20020412,000000,59.8051,60.6184,59.5953,60.6106,395815.8743415,0
+MTB.US,D,20020415,000000,60.637,61.0025,60.3842,60.5292,302888.20792816,0
+MTB.US,D,20020416,000000,60.782,61.1848,60.3911,60.7408,452612.77094817,0
+MTB.US,D,20020417,000000,60.5586,61.4356,60.3705,61.1769,347697.30188214,0
+MTB.US,D,20020418,000000,61.2025,61.4356,60.8595,61.3455,330735.58673013,0
+MTB.US,D,20020419,000000,61.5288,61.5836,61.2622,61.3298,384507.72407381,0
+MTB.US,D,20020422,000000,61.3298,61.5091,60.8809,60.9662,494799.18227532,0
+MTB.US,D,20020423,000000,61.0388,61.1848,60.6752,60.9417,423110.14264397,0
+MTB.US,D,20020424,000000,60.9417,61.6188,60.9417,61.0025,351835.42563771,0
+MTB.US,D,20020425,000000,61.0025,61.4111,60.782,61.3298,375133.41955625,0
+MTB.US,D,20020426,000000,61.5091,61.66,61.0702,61.3298,239062.11368192,0
+MTB.US,D,20020429,000000,60.927,61.4503,60.782,61.2406,588410.58306998,0
+MTB.US,D,20020430,000000,61.2945,62.2363,61.1494,61.9284,437861.45679608,0
+MTB.US,D,20020501,000000,61.9461,62.887,61.8422,62.5233,256704.50171801,0
+MTB.US,D,20020502,000000,62.5233,63.3945,62.2363,63.3945,350177.11463825,0
+MTB.US,D,20020503,000000,63.3945,63.6002,62.9996,63.2288,329086.46022237,0
+MTB.US,D,20020506,000000,63.2866,63.7571,62.9388,62.9476,278071.71138365,0
+MTB.US,D,20020507,000000,63.2514,63.6109,63.0662,63.317,300961.50567155,0
+MTB.US,D,20020508,000000,63.3945,63.6062,62.5233,62.9476,401876.61835737,0
+MTB.US,D,20020509,000000,62.9476,62.9585,62.1628,62.2421,240435.70543902,0
+MTB.US,D,20020510,000000,62.3078,62.3802,61.6228,61.8345,200456.63361454,0
+MTB.US,D,20020513,000000,61.905,62.7831,61.8873,62.7095,294339.48716356,0
+MTB.US,D,20020514,000000,63.1064,64.4636,63.1064,64.3381,551190.9407486,0
+MTB.US,D,20020515,000000,64.2636,64.9526,64.2636,64.4479,444614.09918586,0
+MTB.US,D,20020516,000000,64.3734,65.2063,64.3734,64.9614,475085.18111376,0
+MTB.US,D,20020517,000000,64.9918,65.3191,64.9918,65.2376,276003.1597554,0
+MTB.US,D,20020520,000000,65.2376,65.2376,64.2509,64.4714,257669.89384446,0
+MTB.US,D,20020521,000000,65.0633,65.1358,64.4479,64.5705,253534.83158612,0
+MTB.US,D,20020522,000000,64.2636,64.3665,63.323,63.5394,346595.16287942,0
+MTB.US,D,20020523,000000,63.6109,63.8667,63.2122,63.8296,327430.19022106,0
+MTB.US,D,20020524,000000,63.8139,63.9746,63.3425,63.3514,215482.46201824,0
+MTB.US,D,20020528,000000,63.4317,63.4317,62.5233,62.9388,257669.89384446,0
+MTB.US,D,20020529,000000,62.9388,63.323,62.8546,63.323,464057.66809213,0
+MTB.US,D,20020530,000000,63.1064,63.3945,62.8673,63.2514,263735.74035571,0
+MTB.US,D,20020531,000000,63.5394,63.5394,63.2288,63.2288,273661.11437463,0
+MTB.US,D,20020603,000000,63.1064,63.2808,62.2647,62.2685,264427.63872964,0
+MTB.US,D,20020604,000000,62.1628,62.1628,61.1494,61.4592,360242.29703066,0
+MTB.US,D,20020605,000000,61.5288,61.7345,61.3631,61.6512,240986.77494037,0
+MTB.US,D,20020606,000000,61.5463,61.5463,59.7257,59.957,645762.63117433,0
+MTB.US,D,20020607,000000,59.4769,60.2422,59.1887,60.2038,441716.90230743,0
+MTB.US,D,20020610,000000,60.2038,61.0388,60.1881,60.6047,215894.74364518,0
+MTB.US,D,20020611,000000,60.7114,61.4729,60.347,60.3548,444890.65443562,0
+MTB.US,D,20020612,000000,60.2823,60.5586,59.957,60.4352,315986.31357619,0
+MTB.US,D,20020613,000000,60.3842,60.4224,59.4072,59.4141,321224.53533632,0
+MTB.US,D,20020614,000000,59.2602,59.9119,58.8947,59.9119,439373.83642758,0
+MTB.US,D,20020617,000000,60.0932,62.6459,60.0932,62.5694,527473.52170957,0
+MTB.US,D,20020618,000000,62.5694,63.025,62.2363,62.6095,345076.66025345,0
+MTB.US,D,20020619,000000,62.4293,62.9996,62.1628,62.5625,286486.7467692,0
+MTB.US,D,20020620,000000,62.3802,62.8135,62.1274,62.1882,347971.81613374,0
+MTB.US,D,20020621,000000,61.7992,62.2363,61.322,62.1745,364655.95553691,0
+MTB.US,D,20020624,000000,62.1745,62.1745,60.6184,61.1769,469844.91835547,0
+MTB.US,D,20020625,000000,61.1848,62.0186,61.1848,61.417,405462.6521125,0
+MTB.US,D,20020626,000000,60.782,60.9966,60.1881,60.7575,351410.89802184,0
+MTB.US,D,20020627,000000,60.927,61.9461,60.8595,61.9461,223891.37440934,0
+MTB.US,D,20020628,000000,61.8345,62.5547,61.8345,62.2059,247191.40932604,0
+MTB.US,D,20020701,000000,62.0305,62.196,61.3631,61.4729,262359.08710139,0
+MTB.US,D,20020702,000000,61.4729,61.66,60.8809,60.927,257809.70221795,0
+MTB.US,D,20020703,000000,60.9113,60.9113,59.1887,59.5444,255600.32171714,0
+MTB.US,D,20020705,000000,59.7022,60.927,59.5885,60.8448,335562.54736241,0
+MTB.US,D,20020708,000000,60.8448,61.5836,60.782,61.4729,360242.29703066,0
+MTB.US,D,20020709,000000,61.4729,62.196,61.2182,61.2182,478117.08387031,0
+MTB.US,D,20020710,000000,62.196,62.196,59.8423,60.0598,493150.05576756,0
+MTB.US,D,20020711,000000,59.8775,60.3342,58.3049,60.2422,472459.4369897,0
+MTB.US,D,20020712,000000,60.0932,60.4566,59.1818,59.3259,493556.21440004,0
+MTB.US,D,20020715,000000,59.1887,59.2014,57.3053,58.4411,563181.80489853,0
+MTB.US,D,20020716,000000,58.3528,59.0545,58.0638,58.5018,689189.96937861,0
+MTB.US,D,20020717,000000,58.8536,59.4621,57.6826,58.9721,474947.41373842,0
+MTB.US,D,20020718,000000,58.7888,59.124,56.8084,56.8682,510649.57393291,0
+MTB.US,D,20020719,000000,55.708,56.4253,55.3259,56.0696,656242.13619183,0
+MTB.US,D,20020722,000000,55.9266,56.2146,54.2705,55.2201,580690.50755558,0
+MTB.US,D,20020723,000000,55.0397,55.0397,52.8633,53.2093,1060876.1430541,0
+MTB.US,D,20020724,000000,51.3199,54.2901,50.8388,54.2617,1582419.5446297,0
+MTB.US,D,20020725,000000,54.2617,55.8276,53.9197,55.708,696219.16701815,0
+MTB.US,D,20020726,000000,56.0344,56.8281,55.4964,56.78,510649.57393291,0
+MTB.US,D,20020729,000000,57.0485,59.4219,57.0485,59.0426,851455.44555084,0
+MTB.US,D,20020730,000000,59.0132,59.0289,57.5543,58.9104,726136.11794747,0
+MTB.US,D,20020731,000000,58.7517,60.782,58.5704,60.637,655001.2093147,0
+MTB.US,D,20020801,000000,60.8183,60.8183,58.8947,58.98,610057.4094826,0
+MTB.US,D,20020802,000000,59.0426,59.4769,58.195,58.5704,421589.59901984,0
+MTB.US,D,20020805,000000,58.3901,58.3901,56.3126,56.393,335148.22473731,0
+MTB.US,D,20020806,000000,56.7595,59.1083,56.7595,58.4498,553805.45938282,0
+MTB.US,D,20020807,000000,59.2602,59.5307,58.3901,59.4993,513684.5381867,0
+MTB.US,D,20020808,000000,59.4072,60.1881,59.1172,60.1667,812439.72485466,0
+MTB.US,D,20020809,000000,59.9854,60.3636,59.4769,60.154,498795.45665925,0
+MTB.US,D,20020812,000000,59.7678,60.1587,59.124,59.8737,322603.22958879,0
+MTB.US,D,20020813,000000,59.8775,60.7487,59.369,59.3778,494521.6065265,0
+MTB.US,D,20020814,000000,59.4769,61.2779,58.8281,61.271,382852.47457158,0
+MTB.US,D,20020815,000000,61.5836,61.6512,61.1093,61.6512,406563.77061614,0
+MTB.US,D,20020816,000000,61.5836,61.7629,61.3631,61.5288,395670.96347262,0
+MTB.US,D,20020819,000000,61.713,62.7448,61.713,62.6242,335562.54736241,0
+MTB.US,D,20020820,000000,62.6322,62.6322,61.1181,61.1494,470949.09835634,0
+MTB.US,D,20020821,000000,61.3298,61.9725,60.637,61.6071,264839.92035658,0
+MTB.US,D,20020822,000000,61.5463,61.9725,61.2182,61.4023,275456.17225034,0
+MTB.US,D,20020823,000000,61.3631,61.4356,60.1079,60.2342,258224.02484305,0
+MTB.US,D,20020826,000000,60.4566,61.6747,60.4068,61.6747,183226.52720539,0
+MTB.US,D,20020827,000000,61.9805,62.5233,61.3945,61.5003,325362.65909189,0
+MTB.US,D,20020828,000000,61.4777,61.6512,60.8525,61.0652,428211.61752785,0
+MTB.US,D,20020829,000000,60.7114,61.3631,60.1313,61.1945,353488.63414179,0
+MTB.US,D,20020830,000000,61.1945,62.4508,61.1622,62.2363,422833.58739421,0
+MTB.US,D,20020903,000000,61.4356,61.4425,59.5504,59.8991,451783.10519892,0
+MTB.US,D,20020904,000000,59.7326,60.782,59.5885,60.782,373751.66380655,0
+MTB.US,D,20020905,000000,60.347,60.5154,59.7257,60.2469,328944.61085073,0
+MTB.US,D,20020906,000000,60.927,61.1622,60.2038,60.5743,380785.96394149,0
+MTB.US,D,20020909,000000,60.0226,61.4592,59.9119,61.3131,275456.17225034,0
+MTB.US,D,20020910,000000,61.3298,61.3298,59.8737,60.3293,299443.00304559,0
+MTB.US,D,20020911,000000,60.5675,60.6752,59.7678,59.8658,259740.48647086,0
+MTB.US,D,20020912,000000,59.5504,59.5504,56.9103,57.2436,516167.41244004,0
+MTB.US,D,20020913,000000,57.2436,58.1431,56.4674,57.9991,380506.34719449,0
+MTB.US,D,20020916,000000,57.9991,57.9991,56.6664,57.0309,491218.25101557,0
+MTB.US,D,20020917,000000,57.4092,57.7394,56.6664,56.7957,363135.41191278,0
+MTB.US,D,20020918,000000,55.8521,56.0344,54.5243,54.6703,1085552.8312251,0
+MTB.US,D,20020919,000000,54.0392,54.2558,52.9525,52.9525,542362.60323702,0
+MTB.US,D,20020920,000000,53.2043,53.6531,52.7683,53.0084,808721.02621957,0
+MTB.US,D,20020923,000000,52.8428,53.7982,52.4165,53.7266,539464.38585951,0
+MTB.US,D,20020924,000000,53.2387,53.8952,52.8074,52.8467,690015.55313157,0
+MTB.US,D,20020925,000000,53.3837,54.3136,52.9271,54.1686,747229.83386057,0
+MTB.US,D,20020926,000000,55.8521,58.7517,55.4896,58.1088,1596757.5566557,0
+MTB.US,D,20020927,000000,57.9991,58.7517,57.4092,57.854,1047778.0374061,0
+MTB.US,D,20020930,000000,57.3053,57.8081,55.9266,57.1651,720211.10030878,0
+MTB.US,D,20021001,000000,57.3445,59.3112,56.8281,59.3112,584272.45931441,0
+MTB.US,D,20021002,000000,58.7154,59.2405,57.2436,57.2896,784177.0029285,0
+MTB.US,D,20021003,000000,57.2965,57.2965,53.9677,54.0392,1061699.6858089,0
+MTB.US,D,20021004,000000,54.0392,54.0471,51.7188,52.4851,947273.16534908,0
+MTB.US,D,20021007,000000,51.9805,52.732,50.05,50.3312,810644.66697894,0
+MTB.US,D,20021008,000000,51.0584,54.4027,51.0191,53.2387,1075898.9099607,0
+MTB.US,D,20021009,000000,51.8599,52.392,49.3219,49.3219,2628957.6756577,0
+MTB.US,D,20021010,000000,49.3219,53.4581,49.1074,53.3425,1553189.3895789,0
+MTB.US,D,20021011,000000,54.4027,56.3676,54.2705,54.6703,935554.77445261,0
+MTB.US,D,20021014,000000,54.1853,56.1049,54.1853,56.002,586067.51719013,0
+MTB.US,D,20021015,000000,58.0285,58.7517,57.1936,58.2234,1730901.1397744,0
+MTB.US,D,20021016,000000,57.8462,58.0285,56.9163,57.6306,569935.4677874,0
+MTB.US,D,20021017,000000,58.6458,59.8423,58.3205,59.5444,748471.78123679,0
+MTB.US,D,20021018,000000,59.1172,60.2038,58.6458,59.1515,475085.18111376,0
+MTB.US,D,20021021,000000,58.7517,59.5063,58.0932,59.3337,424903.15952154,0
+MTB.US,D,20021022,000000,59.0426,59.1172,58.2234,58.6733,325086.10384213,0
+MTB.US,D,20021023,000000,58.4929,59.515,57.7394,59.4769,348387.15925791,0
+MTB.US,D,20021024,000000,60.1667,60.2753,57.9991,58.051,459229.68696078,0
+MTB.US,D,20021025,000000,57.8834,60.0226,57.5239,59.8481,400634.67098115,0
+MTB.US,D,20021028,000000,60.2038,60.2422,58.7888,59.175,580000.65017981,0
+MTB.US,D,20021029,000000,58.9721,59.1887,57.8228,59.0486,553394.19825496,0
+MTB.US,D,20021030,000000,59.0074,60.0736,58.9329,59.9059,359274.86390605,0
+MTB.US,D,20021031,000000,59.9119,60.5675,59.0701,59.4219,357625.73739828,0
+MTB.US,D,20021101,000000,59.3337,61.5003,59.1603,61.4023,478253.83074657,0
+MTB.US,D,20021104,000000,61.4111,61.713,59.4072,59.4769,559182.46901738,0
+MTB.US,D,20021105,000000,59.4072,60.637,59.369,60.494,481975.59087889,0
+MTB.US,D,20021106,000000,61.1494,61.1494,58.8878,59.4346,540290.99011154,0
+MTB.US,D,20021107,000000,59.4425,59.4425,57.7815,57.8991,622049.29413161,0
+MTB.US,D,20021108,000000,57.9677,58.6811,57.7687,58.0285,517959.40881853,0
+MTB.US,D,20021111,000000,58.0285,58.2812,57.3366,57.5159,365896.88241404,0
+MTB.US,D,20021112,000000,57.6982,59.0545,57.6649,58.2441,331150.92985431,0
+MTB.US,D,20021113,000000,58.2087,58.7517,57.3053,57.954,425453.20852382,0
+MTB.US,D,20021114,000000,58.3901,58.9329,58.2441,58.7447,407391.39536726,0
+MTB.US,D,20021115,000000,58.5704,58.5704,57.6708,58.5018,658168.83844843,0
+MTB.US,D,20021118,000000,58.6811,58.9104,56.9898,57.1123,467227.33822402,0
+MTB.US,D,20021119,000000,56.9397,57.4503,56.5783,57.2367,355968.4468979,0
+MTB.US,D,20021120,000000,57.3102,58.2812,57.2739,58.1882,596407.21383414,0
+MTB.US,D,20021121,000000,58.3665,59.0074,58.2812,58.7389,630595.97389805,0
+MTB.US,D,20021122,000000,58.7517,59.0426,58.6075,58.6075,572138.72529376,0
+MTB.US,D,20021125,000000,58.7517,59.0015,57.9256,58.3832,340530.33686725,0
+MTB.US,D,20021126,000000,58.2812,58.2812,57.4327,57.6766,443929.34430547,0
+MTB.US,D,20021127,000000,58.0432,59.2965,57.9324,59.2965,314745.38669905,0
+MTB.US,D,20021129,000000,59.2965,59.2965,58.4264,58.5193,105468.57956556,0
+MTB.US,D,20021202,000000,59.3337,59.5885,58.8878,59.4769,471226.67410517,0
+MTB.US,D,20021203,000000,58.8281,59.0074,58.3333,58.3333,294619.10391054,0
+MTB.US,D,20021204,000000,58.2441,58.7958,57.954,58.5136,390711.33796039,0
+MTB.US,D,20021205,000000,58.5136,58.6075,56.8909,57.0555,491908.10839134,0
+MTB.US,D,20021206,000000,56.393,57.5376,56.3793,57.3739,524578.36582929,0
+MTB.US,D,20021209,000000,57.1936,57.1936,56.1852,56.5047,436068.4399185,0
+MTB.US,D,20021210,000000,56.5783,57.6649,56.5783,57.4013,342457.03912385,0
+MTB.US,D,20021211,000000,57.4327,57.8462,56.9584,57.8462,476600.6222425,0
+MTB.US,D,20021212,000000,57.8462,57.8462,56.9477,57.1123,248845.63832919,0
+MTB.US,D,20021213,000000,56.8682,57.5463,56.6341,57.1936,341494.70849463,0
+MTB.US,D,20021216,000000,57.1936,58.1735,57.0221,57.9383,390436.82370879,0
+MTB.US,D,20021217,000000,57.954,57.954,57.2896,57.6306,345906.32600272,0
+MTB.US,D,20021218,000000,57.5954,57.7541,57.0916,57.3523,349352.55138437,0
+MTB.US,D,20021219,000000,57.222,58.1431,57.127,57.317,634179.96665503,0
+MTB.US,D,20021220,000000,57.6649,58.6075,57.6649,57.9187,878615.00797521,0
+MTB.US,D,20021223,000000,57.8081,57.954,57.4092,57.8913,541117.59436359,0
+MTB.US,D,20021224,000000,58.0638,58.1578,57.5543,57.5954,221823.84328017,0
+MTB.US,D,20021226,000000,57.6649,58.6222,57.6375,58.0432,364930.46978851,0
+MTB.US,D,20021227,000000,58.0432,58.2441,57.317,57.3366,270352.65636832,0
+MTB.US,D,20021230,000000,57.3366,57.8913,57.0682,57.5954,320950.02108471,0
+MTB.US,D,20021231,000000,57.5954,57.9256,56.8535,57.5543,271185.38361482,0
+MTB.US,D,20030102,000000,57.8834,59.2405,57.5787,59.2405,396778.20497073,0
+MTB.US,D,20030103,000000,59.1515,59.2602,58.3116,58.3665,283451.78251543,0
+MTB.US,D,20030106,000000,58.5704,60.733,58.5704,60.4224,419384.30051534,0
+MTB.US,D,20030107,000000,60.4224,60.4224,59.4769,59.515,303303.55105233,0
+MTB.US,D,20030108,000000,59.5228,59.7678,58.9408,59.2445,338594.45011896,0
+MTB.US,D,20030109,000000,59.4278,60.3057,59.4278,60.298,367542.94742458,0
+MTB.US,D,20030110,000000,59.8423,60.9417,59.661,60.4429,633903.41140528,0
+MTB.US,D,20030113,000000,60.7487,61.1093,59.9932,60.5586,362860.89766118,0
+MTB.US,D,20030114,000000,60.5743,61.2779,60.4566,61.2476,454403.74682759,0
+MTB.US,D,20030115,000000,61.2476,61.2476,59.8991,60.0226,438138.01204583,0
+MTB.US,D,20030116,000000,60.0226,60.347,59.6669,59.952,627705.92051315,0
+MTB.US,D,20030117,000000,59.7394,60.2753,59.5504,60.0088,366444.89041817,0
+MTB.US,D,20030121,000000,60.0226,60.1313,58.195,58.195,617223.35399842,0
+MTB.US,D,20030122,000000,57.9187,58.1353,57.5787,57.6766,534499.65785189,0
+MTB.US,D,20030123,000000,57.7962,57.8834,57.2739,57.7757,495903.3622762,0
+MTB.US,D,20030124,000000,57.7757,57.7757,56.0344,56.2479,539055.16572979,0
+MTB.US,D,20030127,000000,55.9941,56.7595,55.6708,55.9049,469428.55473223,0
+MTB.US,D,20030128,000000,56.0765,56.7526,55.8158,56.6281,638317.06991153,0
+MTB.US,D,20030129,000000,55.9266,56.9163,55.365,56.8368,498933.22403459,0
+MTB.US,D,20030130,000000,56.8027,57.0133,56.0177,56.1921,402840.98998474,0
+MTB.US,D,20030131,000000,56.199,58.0285,56.1559,57.8834,682295.47761717,0
+MTB.US,D,20030203,000000,57.9187,58.2441,57.4846,57.5954,369340.04629845,0
+MTB.US,D,20030204,000000,57.4092,57.418,56.5783,56.8976,314056.54982236,0
+MTB.US,D,20030205,000000,57.0769,57.5954,56.4322,56.7663,497690.2561593,0
+MTB.US,D,20030206,000000,56.585,57.0221,56.2872,56.6664,529405.32646156,0
+MTB.US,D,20030207,000000,56.8448,57.0133,56.3225,56.3225,425453.20852382,0
+MTB.US,D,20030210,000000,56.3225,56.3225,55.417,55.8678,529263.47708991,0
+MTB.US,D,20030211,000000,55.9266,56.0344,54.9095,55.2691,698012.18389573,0
+MTB.US,D,20030212,000000,55.2368,55.7218,55.0985,55.1396,305372.10268057,0
+MTB.US,D,20030213,000000,55.1396,56.0344,55.0172,55.9462,510519.97055019,0
+MTB.US,D,20030214,000000,55.9462,56.5389,55.7443,56.4489,528302.16695977,0
+MTB.US,D,20030218,000000,56.5783,57.3053,56.5783,57.2896,309227.54819193,0
+MTB.US,D,20030219,000000,57.2896,57.8384,57.1564,57.6708,635145.35878149,0
+MTB.US,D,20030220,000000,57.6708,57.7757,56.9584,56.9957,364930.46978851,0
+MTB.US,D,20030221,000000,57.0133,57.6306,56.684,57.4092,444065.07068266,0
+MTB.US,D,20030224,000000,57.3366,57.3366,56.3048,56.684,462949.40609496,0
+MTB.US,D,20030225,000000,56.2146,57.5874,56.0344,57.5787,783353.4601737,0
+MTB.US,D,20030226,000000,57.3954,57.3954,56.6508,56.8448,354174.40952125,0
+MTB.US,D,20030227,000000,56.8535,57.854,56.6508,57.6012,409321.15912109,0
+MTB.US,D,20030228,000000,57.6532,58.0285,57.2309,57.317,445581.53231048,0
+MTB.US,D,20030303,000000,57.5954,58.102,57.4013,57.5954,743645.84110359,0
+MTB.US,D,20030304,000000,57.3366,57.6649,57.121,57.1651,427799.3359009,0
+MTB.US,D,20030305,000000,56.9829,57.4846,56.6722,57.1818,383266.79719668,0
+MTB.US,D,20030306,000000,57.1858,57.4092,56.8084,57.0916,485972.8857619,0
+MTB.US,D,20030307,000000,57.0916,57.5954,56.7222,57.562,286072.42414411,0
+MTB.US,D,20030310,000000,57.3817,57.3817,56.0628,56.1049,381747.27407164,0
+MTB.US,D,20030311,000000,56.1049,56.3225,55.3876,55.4004,430279.14865701,0
+MTB.US,D,20030312,000000,55.3317,55.372,54.192,54.9005,668237.08233806,0
+MTB.US,D,20030313,000000,55.2691,56.4087,55.178,56.4087,482115.39925239,0
+MTB.US,D,20030314,000000,56.592,56.592,55.4758,55.6003,844700.7621629,0
+MTB.US,D,20030317,000000,55.1249,56.7379,54.5116,56.7301,889507.81511872,0
+MTB.US,D,20030318,000000,56.8682,57.0849,56.2421,56.9584,559730.4770215,0
+MTB.US,D,20030319,000000,57.0485,57.6238,56.8682,57.5787,387675.35320755,0
+MTB.US,D,20030320,000000,57.5874,57.9461,56.7595,57.8697,430551.62191046,0
+MTB.US,D,20030321,000000,58.2087,58.9721,57.4798,58.881,421175.27639476,0
+MTB.US,D,20030324,000000,58.1735,58.1735,57.1427,57.2494,378443.91856071,0
+MTB.US,D,20030325,000000,57.2573,57.7757,57.2573,57.6306,387396.75695963,0
+MTB.US,D,20030326,000000,57.6375,57.9991,57.4092,57.5111,423660.19164626,0
+MTB.US,D,20030327,000000,57.5111,57.854,56.8682,57.6306,451371.84407104,0
+MTB.US,D,20030328,000000,57.4846,58.0638,57.3053,57.8021,310886.87969047,0
+MTB.US,D,20030331,000000,57.8021,57.8021,56.9103,56.9957,315986.31357619,0
+MTB.US,D,20030401,000000,57.3053,59.3337,57.3053,59.2405,3796538.2226591,0
+MTB.US,D,20030402,000000,59.5504,60.154,59.515,59.8334,979533.18215825,0
+MTB.US,D,20030403,000000,59.9765,59.9765,59.3112,59.4425,709178.48479177,0
+MTB.US,D,20030404,000000,59.4425,60.2038,59.1515,59.952,757156.22837856,0
+MTB.US,D,20030407,000000,60.2038,60.347,59.1456,59.3337,963128.65950206,0
+MTB.US,D,20030408,000000,59.1515,59.5375,59.0426,59.4925,581652.8381848,0
+MTB.US,D,20030409,000000,59.4925,59.5307,58.3381,58.4411,471778.76410561,0
+MTB.US,D,20030410,000000,58.535,59.0074,58.0638,58.8947,742679.42847806,0
+MTB.US,D,20030411,000000,59.1172,59.9119,58.7154,59.0368,416213.60988438,0
+MTB.US,D,20030414,000000,59.0368,59.5659,58.8947,59.3915,704906.67565716,0
+MTB.US,D,20030415,000000,59.2602,59.7326,59.1515,59.661,556144.44326637,0
+MTB.US,D,20030416,000000,60.0011,60.0226,58.9565,59.1887,387262.05108152,0
+MTB.US,D,20030417,000000,59.5885,59.5885,58.8713,59.5885,389331.62320885,0
+MTB.US,D,20030421,000000,59.4769,59.8423,59.3337,59.6963,336942.26211395,0
+MTB.US,D,20030422,000000,59.1887,60.9193,59.1887,60.8104,487218.91513441,0
+MTB.US,D,20030423,000000,60.927,61.5463,60.2038,61.3298,375406.91330878,0
+MTB.US,D,20030424,000000,60.8595,61.2182,60.2753,60.733,470532.73473309,0
+MTB.US,D,20030425,000000,60.7408,60.927,60.0295,60.2676,226374.24866268,0
+MTB.US,D,20030428,000000,60.3401,61.0583,60.3127,60.7575,315436.2645739,0
+MTB.US,D,20030429,000000,60.8448,60.8946,60.0598,60.7408,393333.00008815,0
+MTB.US,D,20030430,000000,60.637,61.7629,60.2753,61.271,1071214.8191991,0
+MTB.US,D,20030501,000000,61.3798,61.8933,60.5675,61.8873,663960.17070807,0
+MTB.US,D,20030502,000000,61.8218,63.417,61.6669,63.417,679536.04811407,0
+MTB.US,D,20030505,000000,63.4239,63.6002,62.8389,62.9476,492591.84277266,0
+MTB.US,D,20030506,000000,62.9515,63.1427,62.5233,62.9476,542229.93835706,0
+MTB.US,D,20030507,000000,62.6242,62.8389,62.3646,62.444,371135.10417417,0
+MTB.US,D,20030508,000000,62.3509,62.4665,61.6512,61.9725,372512.77792757,0
+MTB.US,D,20030509,000000,62.1558,62.3352,61.8345,62.051,205966.30812904,0
+MTB.US,D,20030512,000000,61.9805,62.5978,61.7904,62.5978,162956.35404708,0
+MTB.US,D,20030513,000000,62.4508,62.7624,62.0912,62.5155,231338.97667029,0
+MTB.US,D,20030514,000000,62.684,62.887,62.2862,62.5106,252565.35746336,0
+MTB.US,D,20030515,000000,62.8741,63.0319,61.9805,61.9805,593236.52320317,0
+MTB.US,D,20030516,000000,61.9805,62.3802,61.5836,61.5836,505829.75679418,0
+MTB.US,D,20030519,000000,61.5904,61.7277,60.733,60.782,331565.2524794,0
+MTB.US,D,20030520,000000,61.1347,61.4111,60.7408,60.8986,375544.68068411,0
+MTB.US,D,20030521,000000,61.0025,61.1417,60.8026,61.0652,442961.91118087,0
+MTB.US,D,20030522,000000,61.4356,61.4356,60.782,60.782,461704.39722152,0
+MTB.US,D,20030523,000000,60.9662,61.1024,60.782,60.9809,303994.42892718,0
+MTB.US,D,20030527,000000,60.9809,62.342,60.733,62.2931,347832.00776024,0
+MTB.US,D,20030528,000000,62.4734,62.8389,62.2647,62.3352,572009.12191104,0
+MTB.US,D,20030529,000000,62.2774,62.539,61.7992,62.0823,371272.87154952,0
+MTB.US,D,20030530,000000,62.9221,64.6136,62.8486,64.5909,1754752.2441924,0
+MTB.US,D,20030602,000000,64.7712,65.2376,64.049,64.1716,548430.49074642,0
+MTB.US,D,20030603,000000,63.9903,65.4994,63.9168,65.3739,667819.69821574,0
+MTB.US,D,20030604,000000,65.2817,65.9423,65.1064,65.8021,550359.23400118,0
+MTB.US,D,20030605,000000,65.4994,65.7531,64.9526,65.2376,543189.20748906,0
+MTB.US,D,20030606,000000,65.2817,65.7531,64.6958,64.8016,356522.57789648,0
+MTB.US,D,20030609,000000,64.6213,64.688,63.6256,63.6551,382020.76782416,0
+MTB.US,D,20030610,000000,63.8012,64.5645,63.4807,64.5645,220034.90839891,0
+MTB.US,D,20030611,000000,64.6644,65.2817,64.4479,65.2376,410561.06549914,0
+MTB.US,D,20030612,000000,65.2613,65.4994,64.9055,65.3983,234370.87942684,0
+MTB.US,D,20030613,000000,65.3983,65.6444,63.3945,64.2284,769429.7707727,0
+MTB.US,D,20030616,000000,64.2362,65.0349,64.2362,64.8242,418007.64726102,0
+MTB.US,D,20030617,000000,64.6439,64.7585,63.5788,64.3028,440891.31855447,0
+MTB.US,D,20030618,000000,63.9746,64.1941,63.5484,64.003,235340.3535496,0
+MTB.US,D,20030619,000000,63.9335,64.1196,62.4508,62.8987,653067.36356456,0
+MTB.US,D,20030620,000000,63.6256,63.8296,63.3425,63.6846,902468.15339141,0
+MTB.US,D,20030623,000000,63.5935,63.5935,62.3802,62.7007,414837.97712913,0
+MTB.US,D,20030624,000000,62.7545,62.887,61.5836,62.0186,602195.48459656,0
+MTB.US,D,20030625,000000,62.1813,62.5978,61.9678,61.9725,470670.50210843,0
+MTB.US,D,20030626,000000,62.0186,62.8055,61.8071,62.5233,493150.05576756,0
+MTB.US,D,20030627,000000,62.5312,62.8613,61.905,62.2685,416767.74088296,0
+MTB.US,D,20030630,000000,62.7095,62.7095,61.0867,61.0867,1629841.1162197,0
+MTB.US,D,20030701,000000,61.2182,61.9521,60.7624,61.905,750537.2713678,0
+MTB.US,D,20030702,000000,62.0039,62.1628,61.5699,61.7992,606466.27323209,0
+MTB.US,D,20030703,000000,61.7992,62.0912,61.2867,61.3131,347005.40350821,0
+MTB.US,D,20030707,000000,61.8218,62.7831,61.7904,62.1628,445029.44231005,0
+MTB.US,D,20030708,000000,62.1676,62.7545,61.9873,62.3802,398434.47497203,0
+MTB.US,D,20030709,000000,62.4175,62.6693,62.097,62.2363,268842.31773497,0
+MTB.US,D,20030710,000000,62.0823,62.1274,61.2182,61.4924,276697.09912748,0
+MTB.US,D,20030711,000000,61.7277,62.0589,61.7041,61.8218,268700.46836332,0
+MTB.US,D,20030714,000000,64.0108,65.956,63.6846,65.2817,1289863.8898519,0
+MTB.US,D,20030715,000000,65.2817,65.7237,64.0108,64.5321,656789.12369688,0
+MTB.US,D,20030716,000000,64.8467,65.4914,64.8467,65.2152,749435.13236508,0
+MTB.US,D,20030717,000000,65.2152,65.3532,64.003,64.0853,440620.88629918,0
+MTB.US,D,20030718,000000,64.2636,65.4396,64.2636,65.3248,410147.76337312,0
+MTB.US,D,20030721,000000,65.1289,65.4396,64.2362,64.5567,315436.2645739,0
+MTB.US,D,20030722,000000,64.737,64.9995,64.4557,64.7428,396361.84134747,0
+MTB.US,D,20030723,000000,64.7497,64.9526,64.0422,64.8986,399398.8465994,0
+MTB.US,D,20030724,000000,64.9701,65.2817,64.0784,64.0784,417871.92088383,0
+MTB.US,D,20030725,000000,63.8296,65.0633,63.8079,64.8839,441716.90230743,0
+MTB.US,D,20030728,000000,65.1721,65.2817,64.2636,64.6273,425174.61227591,0
+MTB.US,D,20030729,000000,64.6273,64.8016,63.9412,64.3322,272006.88537147,0
+MTB.US,D,20030730,000000,64.2636,64.6273,63.9031,64.5998,495486.99865294,0
+MTB.US,D,20030731,000000,64.9163,64.9447,64.099,64.2451,302062.6241752,0
+MTB.US,D,20030801,000000,64.1196,64.1196,62.5978,62.7095,309646.97331241,0
+MTB.US,D,20030804,000000,62.7095,62.9221,61.758,62.7095,252565.35746336,0
+MTB.US,D,20030805,000000,62.8546,62.8546,61.9461,62.0128,251739.77371039,0
+MTB.US,D,20030806,000000,62.1628,62.8546,61.8736,62.3881,206935.7822518,0
+MTB.US,D,20030807,000000,62.0912,62.3802,61.9137,62.3509,369202.27892312,0
+MTB.US,D,20030808,000000,62.5233,62.6322,62.051,62.25,197424.73085799,0
+MTB.US,D,20030811,000000,62.196,62.5919,62.051,62.2363,204183.49624224,0
+MTB.US,D,20030812,000000,62.0912,62.83,62.0823,62.83,178261.79919778,0
+MTB.US,D,20030813,000000,62.9996,62.9996,62.3273,62.6095,318333.46145235,0
+MTB.US,D,20030814,000000,62.5625,62.9388,62.2363,62.9388,141446.27451072,0
+MTB.US,D,20030815,000000,62.9996,63.1877,62.7448,63.1231,95817.719798245,0
+MTB.US,D,20030818,000000,63.2866,63.2866,62.5841,62.887,192876.36647362,0
+MTB.US,D,20030819,000000,62.9221,63.0662,62.3273,62.7448,189702.61434542,0
+MTB.US,D,20030820,000000,62.5978,62.9221,62.5047,62.8135,129180.8961092,0
+MTB.US,D,20030821,000000,63.1427,63.2651,62.6389,62.887,162405.28454572,0
+MTB.US,D,20030822,000000,63.0662,63.0662,61.4837,61.5463,213138.37563932,0
+MTB.US,D,20030825,000000,60.8595,61.5091,60.8595,61.3719,280139.24251281,0
+MTB.US,D,20030826,000000,61.3719,61.7208,60.782,61.66,248296.60982598,0
+MTB.US,D,20030827,000000,61.66,61.66,61.2622,61.3406,174262.46331663,0
+MTB.US,D,20030828,000000,60.9809,61.1945,60.6752,61.078,327844.51284616,0
+MTB.US,D,20030829,000000,61.0025,61.1494,60.7487,61.1024,224861.86903117,0
+MTB.US,D,20030902,000000,61.322,61.7698,61.0702,61.6188,722140.86406262,0
+MTB.US,D,20030903,000000,61.3631,62.1117,61.2867,62.1117,484042.101509,0
+MTB.US,D,20030904,000000,62.1117,62.5625,61.9962,62.5155,551321.5646304,0
+MTB.US,D,20030905,000000,62.3019,62.5625,62.1628,62.342,520163.68682397,0
+MTB.US,D,20030908,000000,62.196,62.737,62.196,62.6536,396778.20497073,0
+MTB.US,D,20030909,000000,62.4734,62.8055,62.196,62.8055,261116.11922611,0
+MTB.US,D,20030910,000000,62.3802,62.5155,61.2406,61.5003,530367.65709078,0
+MTB.US,D,20030911,000000,61.5003,62.196,61.5003,61.8345,549392.82137565,0
+MTB.US,D,20030912,000000,61.7629,61.9461,61.4729,61.563,411805.05387351,0
+MTB.US,D,20030915,000000,62.5625,62.6322,61.9284,62.4175,391816.53846035,0
+MTB.US,D,20030916,000000,62.4175,62.8546,62.3136,62.7831,273661.11437463,0
+MTB.US,D,20030917,000000,62.6389,62.7761,61.899,62.3078,327844.51284616,0
+MTB.US,D,20030918,000000,62.196,64.1196,62.1628,64.0696,526918.37021191,0
+MTB.US,D,20030919,000000,64.3734,64.3734,63.7795,63.9903,484597.25300665,0
+MTB.US,D,20030922,000000,63.6473,63.6846,62.9672,63.2514,276282.77650238,0
+MTB.US,D,20030923,000000,63.2514,63.5337,62.931,63.0897,318194.67357792,0
+MTB.US,D,20030924,000000,63.0976,63.6109,62.6693,62.8135,478393.63912007,0
+MTB.US,D,20030925,000000,62.9996,63.6189,62.7761,62.7761,411250.92287492,0
+MTB.US,D,20030926,000000,62.6322,62.7761,62.1481,62.444,309782.6996896,0
+MTB.US,D,20030929,000000,62.7692,63.7384,62.7517,63.6473,622460.55525948,0
+MTB.US,D,20030930,000000,63.6403,63.8296,63.1231,63.323,451231.01519847,0
+MTB.US,D,20031001,000000,63.5033,64.7017,63.467,64.5909,438691.12254535,0
+MTB.US,D,20031002,000000,64.5909,64.8908,64.049,64.7232,349897.49789126,0
+MTB.US,D,20031003,000000,64.7232,65.7806,64.7232,65.4268,518926.84194313,0
+MTB.US,D,20031006,000000,65.4268,65.8972,65.028,65.6796,276003.1597554,0
+MTB.US,D,20031007,000000,65.6796,66.1942,65.1789,66.1441,365204.98404011,0
+MTB.US,D,20031008,000000,66.4332,66.6586,65.8256,66.3763,512995.70131,0
+MTB.US,D,20031009,000000,66.8056,67.4416,66.441,66.6753,309509.20593707,0
+MTB.US,D,20031010,000000,66.6753,67.1652,65.7306,66.3763,611295.27486251,0
+MTB.US,D,20031013,000000,66.8761,67.8207,66.8438,67.6395,349627.06563597,0
+MTB.US,D,20031014,000000,67.6395,67.6395,66.5145,67.4416,465992.53434134,0
+MTB.US,D,20031015,000000,67.8207,67.8453,66.9114,67.172,290897.34377822,0
+MTB.US,D,20031016,000000,67.172,67.7021,66.8693,67.0506,360931.13390735,0
+MTB.US,D,20031017,000000,66.9428,66.9428,65.6943,66.0784,371963.74942436,0
+MTB.US,D,20031020,000000,66.0784,66.6223,65.8472,66.1481,300407.37467297,0
+MTB.US,D,20031021,000000,66.3332,66.3763,65.8972,66.1177,495070.6350297,0
+MTB.US,D,20031022,000000,66.1177,66.2607,65.6796,65.8256,264561.32410867,0
+MTB.US,D,20031023,000000,65.8021,66.6536,65.8021,66.3616,409600.77586807,0
+MTB.US,D,20031024,000000,66.3616,66.6536,66.0863,66.593,358314.57427498,0
+MTB.US,D,20031027,000000,66.593,68.0373,66.593,67.564,406702.55849056,0
+MTB.US,D,20031028,000000,67.564,68.5949,67.564,68.5949,380646.15556799,0
+MTB.US,D,20031029,000000,68.5949,68.7399,68.1382,68.3057,183909.24108763,0
+MTB.US,D,20031030,000000,68.3057,68.3725,67.6022,68.1666,198801.38411231,0
+MTB.US,D,20031031,000000,67.6747,68.7242,67.6747,68.1098,312129.84756575,0
+MTB.US,D,20031103,000000,68.2911,69.2367,68.1833,69.2151,271868.09749705,0
+MTB.US,D,20031104,000000,69.2151,70.2363,69.1231,69.856,472605.36835765,0
+MTB.US,D,20031105,000000,69.856,69.856,69.1162,69.7109,175363.58182026,0
+MTB.US,D,20031106,000000,69.7864,70.3058,69.1368,70.2861,255188.0400902,0
+MTB.US,D,20031107,000000,70.1049,70.3596,69.3435,69.7345,419525.12938791,0
+MTB.US,D,20031110,000000,69.7345,69.7345,68.3333,68.4714,494107.2839014,0
+MTB.US,D,20031111,000000,68.6164,68.835,68.3186,68.4714,626872.17276757,0
+MTB.US,D,20031112,000000,68.4714,69.267,68.4714,69.267,337356.58473905,0
+MTB.US,D,20031113,000000,69.267,69.267,68.6908,68.977,238506.96218426,0
+MTB.US,D,20031114,000000,68.977,69.3435,67.9726,68.1098,246917.91557351,0
+MTB.US,D,20031117,000000,68.1098,68.1098,67.3053,68.0236,260425.24135125,0
+MTB.US,D,20031118,000000,68.052,68.1755,66.9515,66.9849,419384.30051534,0
+MTB.US,D,20031119,000000,67.0956,67.1956,66.5517,67.0437,382852.47457158,0
+MTB.US,D,20031120,000000,67.0437,67.4503,66.6449,66.7742,244983.0493243,0
+MTB.US,D,20031121,000000,66.9114,67.3611,66.8947,66.9515,158544.73653899,0
+MTB.US,D,20031124,000000,67.1309,67.9355,67.0956,67.6022,201559.79311633,0
+MTB.US,D,20031125,000000,67.6747,68.0236,67.4062,67.8207,246637.27832745,0
+MTB.US,D,20031126,000000,67.7845,68.2548,67.4571,68.1833,536298.79772393,0
+MTB.US,D,20031128,000000,68.1833,68.3107,68.0294,68.0882,110289.41720336,0
+MTB.US,D,20031201,000000,68.1098,68.7625,68.0726,68.7331,209554.38288233,0
+MTB.US,D,20031202,000000,69.413,69.612,69.2151,69.5032,402429.72885688,0
+MTB.US,D,20031203,000000,69.421,69.8952,69.267,69.4013,327430.19022106,0
+MTB.US,D,20031204,000000,69.4013,69.413,68.6908,69.2004,295861.05128676,0
+MTB.US,D,20031205,000000,69.0545,69.1231,68.3274,68.3802,168884.43318299,0
+MTB.US,D,20031208,000000,68.9085,69.7276,68.8644,69.6698,229819.45354525,0
+MTB.US,D,20031209,000000,69.6698,69.6698,68.5596,68.5812,600952.51672127,0
+MTB.US,D,20031210,000000,69.0897,69.0897,67.8932,68.2186,279869.8307566,0
+MTB.US,D,20031211,000000,68.2627,69.4758,68.2627,69.3288,263322.43822969,0
+MTB.US,D,20031212,000000,69.3367,69.5445,68.7399,69.5445,271040.47274594,0
+MTB.US,D,20031215,000000,69.7433,69.8237,68.5253,68.5321,403532.88835867,0
+MTB.US,D,20031216,000000,68.6164,68.9456,68.2764,68.6634,344801.12550278,0
+MTB.US,D,20031217,000000,68.8398,68.8398,68.1177,68.64,136762.18374918,0
+MTB.US,D,20031218,000000,68.64,69.612,68.3333,69.5739,323155.31958923,0
+MTB.US,D,20031219,000000,69.2151,69.5816,68.5812,69.5816,743924.43735149,0
+MTB.US,D,20031222,000000,69.3435,70.0814,69.3288,70.0814,352661.00939067,0
+MTB.US,D,20031223,000000,70.0814,70.5195,69.6551,70.3459,381474.80081818,0
+MTB.US,D,20031224,000000,70.2127,70.6351,70.0814,70.1627,120082.12634233,0
+MTB.US,D,20031226,000000,69.8874,70.4655,69.8795,70.2998,68383.643122282,0
+MTB.US,D,20031229,000000,70.8644,71.2641,70.3596,71.1573,627566.11213966,0
+MTB.US,D,20031230,000000,70.9388,71.6081,70.9133,71.4846,396361.84134747,0
+MTB.US,D,20031231,000000,71.3015,71.7963,70.9799,71.3015,251330.55358069,0
+MTB.US,D,20040102,000000,71.1573,71.5533,70.6488,70.8644,467227.33822402,0
+MTB.US,D,20040105,000000,70.8644,70.9388,70.2931,70.6566,246637.27832745,0
+MTB.US,D,20040106,000000,70.6566,70.6821,70.2284,70.4234,413457.2418785,0
+MTB.US,D,20040107,000000,70.5753,70.584,70.149,70.3596,391948.18284122,0
+MTB.US,D,20040108,000000,70.4959,70.4959,69.5238,70.0471,299584.85241723,0
+MTB.US,D,20040109,000000,69.5973,70.4087,68.6908,68.8163,517959.40881853,0
+MTB.US,D,20040112,000000,68.9085,68.9085,66.5851,67.4503,1262711.4709211,0
+MTB.US,D,20040113,000000,67.4503,67.4571,65.614,66.0784,694011.82751549,0
+MTB.US,D,20040114,000000,65.8403,66.7301,65.8403,66.1441,681050.46874373,0
+MTB.US,D,20040115,000000,67.0956,67.8207,66.6586,67.369,445719.29968582,0
+MTB.US,D,20040116,000000,67.4571,67.4571,65.6865,65.8472,781559.42279705,0
+MTB.US,D,20040120,000000,66.3695,66.7124,65.6444,66.5517,541674.7868594,0
+MTB.US,D,20040121,000000,66.3695,66.4557,66.1235,66.2794,709039.69691736,0
+MTB.US,D,20040122,000000,66.3695,67.022,65.8825,66.5145,391816.53846035,0
+MTB.US,D,20040123,000000,66.1882,68.5733,66.1882,67.3142,686983.65037502,0
+MTB.US,D,20040126,000000,67.2043,68.1833,66.7301,68.1666,472459.4369897,0
+MTB.US,D,20040127,000000,67.7315,68.1666,66.6536,66.6536,565108.50715513,0
+MTB.US,D,20040128,000000,67.022,67.4416,65.6444,65.6444,558631.39951602,0
+MTB.US,D,20040129,000000,64.737,65.4994,64.1647,65.3328,1071078.0723228,0
+MTB.US,D,20040130,000000,64.6273,65.7169,64.6273,65.2613,573792.95429691,0
+MTB.US,D,20040202,000000,65.1358,65.3532,64.7075,65.0065,721451.00668684,0
+MTB.US,D,20040203,000000,64.5705,65.8335,63.8874,65.5786,600131.01496461,0
+MTB.US,D,20040204,000000,64.9163,65.6629,64.6713,65.1358,744750.02110447,0
+MTB.US,D,20040205,000000,65.0065,65.8472,64.688,65.5335,495486.99865294,0
+MTB.US,D,20040206,000000,65.4268,66.7663,65.3602,66.6664,422833.58739421,0
+MTB.US,D,20040209,000000,67.6747,67.6747,66.8506,66.9281,413318.45400409,0
+MTB.US,D,20040210,000000,66.5145,67.225,66.5067,67.225,501834.50290933,0
+MTB.US,D,20040211,000000,67.225,67.8344,66.9672,67.805,462123.82234199,0
+MTB.US,D,20040212,000000,67.805,68.4714,67.5287,68.1833,414973.70350632,0
+MTB.US,D,20040213,000000,68.3655,69.223,68.1098,68.5812,495764.57440178,0
+MTB.US,D,20040217,000000,68.5812,68.5812,67.9796,68.1833,427934.04177901,0
+MTB.US,D,20040218,000000,67.854,68.2911,67.7551,67.9275,377888.76706304,0
+MTB.US,D,20040219,000000,67.9275,68.5321,67.7158,67.7158,309371.43856173,0
+MTB.US,D,20040220,000000,67.8207,67.8207,66.9026,67.2768,308542.79331154,0
+MTB.US,D,20040223,000000,67.2768,67.2768,66.5517,66.9281,560283.58752101,0
+MTB.US,D,20040224,000000,68.1833,69.3073,67.9658,69.1162,2188059.2136097,0
+MTB.US,D,20040225,000000,68.1833,68.977,68.1382,68.3274,992769.05518161,0
+MTB.US,D,20040226,000000,68.5458,69.6364,68.4038,69.6364,21009167.564616,0
+MTB.US,D,20040227,000000,69.5238,70.8967,69.4513,69.6698,2771781.6239218,0
+MTB.US,D,20040301,000000,69.6698,70.0256,69.5973,69.8501,910603.57202998,0
+MTB.US,D,20040302,000000,69.8423,69.9717,69.3876,69.6364,907019.579273,0
+MTB.US,D,20040303,000000,69.5679,69.6895,69.4513,69.5238,1557048.9170866,0
+MTB.US,D,20040304,000000,69.4905,69.6199,69.3514,69.5238,1220382.1897233,0
+MTB.US,D,20040305,000000,69.5973,70.6184,69.5973,70.2686,1106234.2655113,0
+MTB.US,D,20040308,000000,70.2686,70.3459,69.4063,69.4591,611162.60998255,0
+MTB.US,D,20040309,000000,69.2426,69.2426,68.5037,68.6908,963128.65950206,0
+MTB.US,D,20040310,000000,68.6908,68.6908,67.8932,67.8932,912941.53541445,0
+MTB.US,D,20040311,000000,67.7472,68.052,66.6292,66.6292,789555.03306214,0
+MTB.US,D,20040312,000000,66.6292,67.1652,66.5224,67.0956,584823.52881577,0
+MTB.US,D,20040315,000000,66.9114,66.9428,65.5786,66.2176,674852.9778516,0
+MTB.US,D,20040316,000000,66.3763,66.9192,66.1098,66.5302,412766.36400366,0
+MTB.US,D,20040317,000000,66.7497,67.4728,66.7301,67.1535,369758.45091985,0
+MTB.US,D,20040318,000000,67.0055,67.0584,66.3548,66.491,512862.01593096,0
+MTB.US,D,20040319,000000,65.7169,66.2097,65.4396,65.6228,1056463.505047,0
+MTB.US,D,20040322,000000,65.2817,65.5141,64.9369,65.2376,492591.84277266,0
+MTB.US,D,20040323,000000,65.3455,65.8021,64.6136,64.6136,509963.79855345,0
+MTB.US,D,20040324,000000,64.5567,65.0633,64.4841,64.8085,687398.99349919,0
+MTB.US,D,20040325,000000,64.9918,65.2887,64.2636,65.028,711526.653167,0
+MTB.US,D,20040326,000000,65.0427,65.1661,64.5567,64.6713,495764.57440178,0
+MTB.US,D,20040329,000000,65.3385,65.3602,64.5705,65.1358,585373.57781805,0
+MTB.US,D,20040330,000000,65.028,65.4268,64.9163,65.3385,251878.56158482,0
+MTB.US,D,20040331,000000,65.2063,65.5335,64.5488,65.1721,577932.09855155,0
+MTB.US,D,20040401,000000,65.1358,65.614,65.1064,65.3191,517267.5104446,0
+MTB.US,D,20040402,000000,65.6444,65.6444,64.5488,64.688,543054.50161095,0
+MTB.US,D,20040405,000000,64.8634,64.8634,63.3425,64.4557,779628.63854415,0
+MTB.US,D,20040406,000000,64.1196,64.8986,64.0784,64.6644,465436.3623446,0
+MTB.US,D,20040407,000000,64.4841,64.6644,63.955,64.3891,422424.3672645,0
+MTB.US,D,20040408,000000,64.3891,64.5037,63.8373,64.1882,363826.28978764,0
+MTB.US,D,20040412,000000,64.295,64.6056,63.7443,63.8296,359274.86390605,0
+MTB.US,D,20040413,000000,63.8296,63.8296,62.5155,62.5155,504314.31566545,0
+MTB.US,D,20040414,000000,62.5155,62.7761,61.5091,62.0246,581932.45493179,0
+MTB.US,D,20040415,000000,65.274,65.274,61.905,62.6536,886469.78936771,0
+MTB.US,D,20040416,000000,63.5033,63.709,62.881,63.6109,718557.89180471,0
+MTB.US,D,20040419,000000,63.6109,63.6551,62.5106,62.5919,363274.19978721,0
+MTB.US,D,20040420,000000,62.5919,62.5919,60.7487,60.8271,849525.68179701,0
+MTB.US,D,20040421,000000,60.8271,60.8448,60.1313,60.4733,1339497.9034401,0
+MTB.US,D,20040422,000000,60.4509,62.5233,60.4509,62.0186,847869.4117957,0
+MTB.US,D,20040423,000000,61.8736,61.8736,60.927,61.3631,612673.96911498,0
+MTB.US,D,20040426,000000,61.3631,61.8422,61.3631,61.4924,364791.68191409,0
+MTB.US,D,20040427,000000,61.6188,62.3352,61.3455,61.8933,466125.19922131,0
+MTB.US,D,20040428,000000,62.0383,62.1274,60.934,61.0319,475085.18111376,0
+MTB.US,D,20040429,000000,61.1494,61.9461,60.8662,61.2543,659957.77332969,0
+MTB.US,D,20040430,000000,61.3719,61.8873,61.1769,61.6512,782526.85592167,0
+MTB.US,D,20040503,000000,61.7277,62.4175,61.3406,62.4116,598199.21021263,0
+MTB.US,D,20040504,000000,61.9461,63.2651,61.9461,62.7281,521542.38107644,0
+MTB.US,D,20040505,000000,63.1769,64.2509,63.1769,64.1804,1018688.7112279,0
+MTB.US,D,20040506,000000,64.1804,64.1804,63.3945,63.6777,701870.69090431,0
+MTB.US,D,20040507,000000,63.3945,63.5788,62.0186,62.1117,726136.11794747,0
+MTB.US,D,20040510,000000,62.1117,62.2293,60.8879,61.2249,539190.89210698,0
+MTB.US,D,20040511,000000,61.7992,61.7992,61.1554,61.4924,399117.18885427,0
+MTB.US,D,20040512,000000,61.3298,61.6443,60.5743,61.5542,532156.59197204,0
+MTB.US,D,20040513,000000,61.5542,62.6762,61.4249,62.0442,354727.52002076,0
+MTB.US,D,20040514,000000,61.9608,62.4812,61.417,62.2293,438000.24467049,0
+MTB.US,D,20040517,000000,61.8736,62.1196,61.1691,61.6669,287585.82427469,0
+MTB.US,D,20040518,000000,61.8736,62.4175,61.8422,62.3078,230510.3314201,0
+MTB.US,D,20040519,000000,62.7448,63.4886,62.2293,62.2685,366860.23354234,0
+MTB.US,D,20040520,000000,62.2774,62.8546,62.0305,62.7007,248845.63832919,0
+MTB.US,D,20040521,000000,63.1064,63.4749,62.7898,62.8673,447373.52868897,0
+MTB.US,D,20040524,000000,63.2288,63.2288,62.684,63.0505,336808.57673492,0
+MTB.US,D,20040525,000000,63.0829,64.1559,62.6536,64.1196,255461.53384273,0
+MTB.US,D,20040526,000000,64.0911,65.7806,63.9031,65.5562,669612.71509331,0
+MTB.US,D,20040527,000000,66.1882,66.1882,65.1358,65.6317,592404.81645575,0
+MTB.US,D,20040528,000000,65.5278,65.8531,64.9232,65.6943,360657.64015483,0
+MTB.US,D,20040601,000000,65.4767,65.7169,64.8143,65.6865,426006.31902333,0
+MTB.US,D,20040602,000000,65.8668,66.049,65.2817,65.9266,392495.17034628,0
+MTB.US,D,20040603,000000,66.0069,66.1235,65.4327,65.7169,323432.89533806,0
+MTB.US,D,20040604,000000,66.1481,66.8056,65.8668,66.491,407117.90161473,0
+MTB.US,D,20040607,000000,66.491,66.9114,66.3175,66.882,247191.40932604,0
+MTB.US,D,20040608,000000,67.2397,67.2397,66.637,67.1094,298613.33729632,0
+MTB.US,D,20040609,000000,67.1094,67.1877,66.5713,66.637,409186.45324298,0
+MTB.US,D,20040610,000000,66.8202,66.8546,66.5302,66.7663,352661.00939067,0
+MTB.US,D,20040614,000000,66.2931,66.4204,65.1358,65.1995,498386.23652954,0
+MTB.US,D,20040615,000000,65.3532,65.6071,64.2284,64.3028,1127189.19355,0
+MTB.US,D,20040616,000000,64.3107,64.9995,64.2636,64.7017,538638.80210655,0
+MTB.US,D,20040617,000000,64.6439,64.7879,64.2068,64.5645,362447.59553516,0
+MTB.US,D,20040618,000000,64.4096,64.8242,64.2509,64.3734,441716.90230743,0
+MTB.US,D,20040621,000000,64.4783,64.9055,64.2636,64.3381,244983.0493243,0
+MTB.US,D,20040622,000000,64.2019,64.7673,63.1769,64.491,275728.6455038,0
+MTB.US,D,20040623,000000,64.5107,64.7017,63.9746,64.6056,399398.8465994,0
+MTB.US,D,20040624,000000,64.6056,64.9369,64.3175,64.3939,285245.81989207,0
+MTB.US,D,20040625,000000,64.4841,64.7017,63.9609,63.9746,610742.16436299,0
+MTB.US,D,20040628,000000,64.3381,64.8143,63.955,63.9961,403394.10048425,0
+MTB.US,D,20040629,000000,63.9961,64.0108,63.3592,63.3592,427659.5275274,0
+MTB.US,D,20040630,000000,63.4317,63.6062,62.6929,63.323,723794.07256669,0
+MTB.US,D,20040701,000000,63.3945,63.6846,62.9585,63.1632,503070.32729108,0
+MTB.US,D,20040702,000000,63.3307,63.9746,63.2514,63.852,317366.02832773,0
+MTB.US,D,20040706,000000,63.709,63.709,63.1505,63.3367,312677.85556988,0
+MTB.US,D,20040707,000000,63.1064,64.1068,63.1064,63.8757,446683.67131319,0
+MTB.US,D,20040708,000000,63.6002,64.0696,63.3945,63.6326,301096.21154967,0
+MTB.US,D,20040709,000000,63.6403,63.8296,63.323,63.7571,280831.14088675,0
+MTB.US,D,20040712,000000,65.2817,67.4571,64.5567,66.441,2286634.3219129,0
+MTB.US,D,20040713,000000,67.0956,67.1535,66.0129,67.0818,1022268.6219886,0
+MTB.US,D,20040714,000000,67.0818,68.5037,66.7663,67.9001,831052.60751259,0
+MTB.US,D,20040715,000000,67.9001,67.9658,67.1652,67.1652,493556.21440004,0
+MTB.US,D,20040716,000000,68.1833,68.2186,67.6022,67.9001,524855.94157812,0
+MTB.US,D,20040719,000000,67.9432,68.1098,67.5444,67.6022,944378.00946881,0
+MTB.US,D,20040720,000000,67.8207,68.3979,67.5513,68.2548,454681.32257643,0
+MTB.US,D,20040721,000000,68.3274,68.8908,67.7111,67.7111,391948.18284122,0
+MTB.US,D,20040722,000000,67.3837,68.0657,66.8359,67.7962,474395.32373799,0
+MTB.US,D,20040723,000000,67.6532,67.854,67.2768,67.4728,304130.15530436,0
+MTB.US,D,20040726,000000,67.5708,67.8854,67.2317,67.6532,409321.15912109,0
+MTB.US,D,20040727,000000,67.6532,68.0657,67.3837,67.8707,336808.57673492,0
+MTB.US,D,20040728,000000,67.7845,67.8795,66.7585,67.2397,476600.6222425,0
+MTB.US,D,20040729,000000,67.4571,68.008,67.3142,67.8932,469292.82835504,0
+MTB.US,D,20040730,000000,67.7913,68.1029,67.1593,67.6238,360242.29703066,0
+MTB.US,D,20040802,000000,67.6747,70.1049,67.0653,69.7727,1025443.3946159,0
+MTB.US,D,20040803,000000,69.4513,69.4513,68.5812,68.7085,692361.68050864,0
+MTB.US,D,20040804,000000,68.5458,68.8006,68.1255,68.5812,318883.51045462,0
+MTB.US,D,20040805,000000,68.5106,68.7331,67.8453,67.8707,286759.22002266,0
+MTB.US,D,20040806,000000,67.8707,68.3274,67.0878,67.1446,440761.71517175,0
+MTB.US,D,20040809,000000,67.3994,67.6395,67.3474,67.3837,252984.78258383,0
+MTB.US,D,20040810,000000,67.4935,68.9369,67.4346,68.9085,470670.50210843,0
+MTB.US,D,20040811,000000,68.6908,68.835,68.1382,68.6164,307574.33968785,0
+MTB.US,D,20040812,000000,68.4341,68.835,68.2842,68.6164,300274.70979301,0
+MTB.US,D,20040813,000000,68.6243,68.6634,67.7708,68.4263,694150.61538991,0
+MTB.US,D,20040816,000000,68.3274,69.8795,68.3274,69.6364,605781.51835169,0
+MTB.US,D,20040817,000000,69.6364,70.0471,69.5582,69.7913,605640.68947913,0
+MTB.US,D,20040818,000000,69.7972,71.3934,69.7972,71.3934,474395.32373799,0
+MTB.US,D,20040819,000000,69.9942,70.3145,69.2984,69.5816,638454.83728687,0
+MTB.US,D,20040820,000000,69.4905,69.9109,69.3729,69.8874,284556.98301537,0
+MTB.US,D,20040823,000000,69.8795,70.1049,69.5179,69.6364,221823.84328017,0
+MTB.US,D,20040824,000000,69.6364,70.1118,69.6287,70.1118,293240.40965808,0
+MTB.US,D,20040825,000000,70.2558,71.56,70.2558,71.374,466125.19922131,0
+MTB.US,D,20040826,000000,70.9055,71.4641,70.8967,71.0838,200043.33148851,0
+MTB.US,D,20040827,000000,71.1857,71.2731,70.6488,70.7673,285930.57477246,0
+MTB.US,D,20040830,000000,70.4009,71.1259,69.8237,69.9864,611435.083236,0
+MTB.US,D,20040831,000000,68.9085,69.0241,68.1833,68.8908,837811.37289684,0
+MTB.US,D,20040901,000000,68.7929,69.267,68.6164,68.8811,259740.48647086,0
+MTB.US,D,20040902,000000,68.5458,69.7649,68.5458,69.6052,342457.03912385,0
+MTB.US,D,20040903,000000,69.7433,69.8344,69.4905,69.6364,272279.35862493,0
+MTB.US,D,20040907,000000,70.1764,71.1789,69.9246,71.0701,409321.15912109,0
+MTB.US,D,20040908,000000,70.3596,70.3753,69.3876,69.4905,433585.56566516,0
+MTB.US,D,20040909,000000,69.4964,69.6199,68.6557,69.175,390988.91370923,0
+MTB.US,D,20040910,000000,69.5582,69.6492,68.7478,69.5973,345209.32513341,0
+MTB.US,D,20040913,000000,69.267,69.6364,69.0819,69.6052,321360.2617135,0
+MTB.US,D,20040914,000000,70.5409,70.5409,68.7772,68.9162,521683.20994901,0
+MTB.US,D,20040915,000000,68.9085,69.5445,68.6851,69.1544,379953.23669498,0
+MTB.US,D,20040916,000000,69.1838,69.5973,68.9232,69.5032,289929.91065362,0
+MTB.US,D,20040917,000000,69.9942,70.003,69.223,69.8795,506239.99742297,0
+MTB.US,D,20040920,000000,69.4905,69.5973,68.6243,68.835,296688.67603787,0
+MTB.US,D,20040921,000000,68.9085,68.9937,68.3655,68.8006,314334.12557119,0
+MTB.US,D,20040922,000000,68.4714,68.6243,67.9658,68.5528,258359.75122024,0
+MTB.US,D,20040923,000000,68.633,68.786,67.862,67.8707,256704.50171801,0
+MTB.US,D,20040924,000000,67.9432,68.7478,67.8932,68.633,296412.12078812,0
+MTB.US,D,20040927,000000,68.6634,68.6714,67.7228,68.1833,296688.67603787,0
+MTB.US,D,20040928,000000,68.3186,68.588,67.854,68.0236,402429.72885688,0
+MTB.US,D,20040929,000000,67.9853,68.4959,67.6091,68.4136,429037.20128081,0
+MTB.US,D,20040930,000000,68.3274,69.5739,68.0804,69.413,533949.60884962,0
+MTB.US,D,20041001,000000,69.3799,70.7869,69.2004,70.7869,497285.11802589,0
+MTB.US,D,20041004,000000,71.0701,71.0701,70.6488,70.7379,447373.52868897,0
+MTB.US,D,20041005,000000,70.7458,71.0838,70.445,70.8007,290755.49440658,0
+MTB.US,D,20041006,000000,70.8007,71.5767,70.7458,71.56,462674.89184335,0
+MTB.US,D,20041007,000000,71.808,72.4253,71.4905,71.9913,738959.70934389,0
+MTB.US,D,20041008,000000,71.9913,72.5018,71.8295,71.8688,541117.59436359,0
+MTB.US,D,20041011,000000,71.8766,72.8241,71.6924,72.4126,403257.35360799,0
+MTB.US,D,20041012,000000,72.9721,73.8952,72.6586,73.7697,883438.90711024,0
+MTB.US,D,20041013,000000,73.4063,73.4063,72.0912,72.1363,648242.44393044,0
+MTB.US,D,20041014,000000,71.6855,72.4253,71.5533,71.8148,841806.62678169,0
+MTB.US,D,20041015,000000,71.8148,73.4386,71.8148,72.7516,594475.40908215,0
+MTB.US,D,20041018,000000,72.3156,73.2161,72.249,73.1387,430551.62191046,0
+MTB.US,D,20041019,000000,73.0181,73.4063,72.1275,72.1716,400916.32872629,0
+MTB.US,D,20041020,000000,71.7355,71.808,70.9535,71.6502,446959.20606387,0
+MTB.US,D,20041021,000000,72.0117,72.1442,71.1994,71.7355,347285.02025519,0
+MTB.US,D,20041022,000000,71.8815,71.9599,70.5566,70.5616,464883.25184509,0
+MTB.US,D,20041025,000000,70.4303,71.228,70.1412,71.0838,279314.67925893,0
+MTB.US,D,20041026,000000,70.9388,72.1716,70.9261,72.1716,346595.16287942,0
+MTB.US,D,20041027,000000,71.9913,73.4768,71.9217,73.3093,361345.45653245,0
+MTB.US,D,20041028,000000,73.4935,74.4411,72.9466,74.3509,402706.28410664,0
+MTB.US,D,20041029,000000,74.3509,74.8164,74.0843,74.7116,445719.29968582,0
+MTB.US,D,20041101,000000,74.7116,74.787,74.0305,74.3509,303303.55105233,0
+MTB.US,D,20041102,000000,74.3509,75.5757,74.3137,74.7203,507069.66317224,0
+MTB.US,D,20041103,000000,74.7281,75.8266,74.7281,75.1496,414973.70350632,0
+MTB.US,D,20041104,000000,75.6198,77.1437,75.2161,77.1437,451508.59094731,0
+MTB.US,D,20041105,000000,77.1437,77.1485,76.0266,76.4753,469706.13048106,0
+MTB.US,D,20041108,000000,76.4753,76.9506,76.4302,76.8428,259187.37597135,0
+MTB.US,D,20041109,000000,77.0318,77.2485,76.4518,76.7791,387817.20257919,0
+MTB.US,D,20041110,000000,76.8879,77.3591,76.8104,77.1437,419384.30051534,0
+MTB.US,D,20041111,000000,77.1437,77.3591,76.6075,77.2034,296274.35341277,0
+MTB.US,D,20041112,000000,77.2034,77.2573,76.5664,77.1044,501414.05728978,0
+MTB.US,D,20041115,000000,76.9977,77.0398,76.2705,76.6399,413597.050252,0
+MTB.US,D,20041116,000000,76.7037,76.8104,76.293,76.6733,306199.72743169,0
+MTB.US,D,20041117,000000,77.0318,77.7129,76.7359,77.0172,301231.93792685,0
+MTB.US,D,20041118,000000,77.3093,77.322,76.8506,77.0465,275728.6455038,0
+MTB.US,D,20041119,000000,77.2485,77.3591,75.6198,75.6198,302480.00829752,0
+MTB.US,D,20041122,000000,75.857,76.5577,75.4798,76.5577,419525.12938791,0
+MTB.US,D,20041123,000000,76.4518,77.0094,75.9295,76.9731,347554.43201142,0
+MTB.US,D,20041124,000000,76.9731,77.6209,76.8183,77.0241,416629.97350762,0
+MTB.US,D,20041126,000000,76.8879,77.5768,76.8879,76.93,103127.55468386,0
+MTB.US,D,20041129,000000,76.9584,77.1838,76.0618,76.3764,408497.61636627,0
+MTB.US,D,20041130,000000,76.3059,76.7438,75.6826,76.4596,374720.11743024,0
+MTB.US,D,20041201,000000,76.6664,77.9971,76.5214,77.9765,324946.29546865,0
+MTB.US,D,20041202,000000,78.0325,78.3862,77.3848,77.5386,372924.03905544,0
+MTB.US,D,20041203,000000,77.178,77.6326,76.6586,76.8271,320537.73945778,0
+MTB.US,D,20041206,000000,76.5214,77.0398,76.488,76.8104,250917.25145467,0
+MTB.US,D,20041207,000000,76.7037,76.8506,75.5219,75.5219,309093.8628129,0
+MTB.US,D,20041208,000000,75.6512,75.8962,75.3759,75.5082,350588.37576612,0
+MTB.US,D,20041209,000000,75.5082,76.2195,74.9397,76.0618,371823.94105087,0
+MTB.US,D,20041210,000000,75.9158,75.9461,75.2161,75.3161,526234.6358306,0
+MTB.US,D,20041213,000000,75.7962,75.8726,75.1838,75.6375,575728.8410452,0
+MTB.US,D,20041214,000000,75.7962,76.2392,75.7345,76.1403,411805.05387351,0
+MTB.US,D,20041215,000000,76.1403,76.3764,75.712,76.2058,488872.12363849,0
+MTB.US,D,20041216,000000,75.7962,76.0187,75.4151,75.8198,420626.24789155,0
+MTB.US,D,20041217,000000,75.3593,76.154,75.3593,75.5444,666163.42821444,0
+MTB.US,D,20041220,000000,75.9099,76.7359,75.8883,76.1019,356522.57789648,0
+MTB.US,D,20041221,000000,76.1617,77.3287,76.1617,77.271,319157.00420715,0
+MTB.US,D,20041222,000000,77.6139,78.3323,77.5836,77.952,473013.56798828,0
+MTB.US,D,20041223,000000,78.0766,78.6419,77.9433,78.3441,239610.12168606,0
+MTB.US,D,20041227,000000,78.5311,78.6282,77.6992,77.6992,218380.67939575,0
+MTB.US,D,20041228,000000,77.9373,78.2049,77.8129,78.0549,196875.70235477,0
+MTB.US,D,20041229,000000,78.3391,78.4842,77.9373,78.1334,164197.28092422,0
+MTB.US,D,20041230,000000,78.0265,78.3862,78.0021,78.0766,117184.92946388,0
+MTB.US,D,20041231,000000,78.2636,78.882,77.7649,78.2225,236436.36955786,0
+MTB.US,D,20050103,000000,78.2225,78.3655,76.7037,76.7957,434828.53354045,0
+MTB.US,D,20050104,000000,77.2485,77.6071,76.0334,76.4675,422140.6685212,0
+MTB.US,D,20050105,000000,76.8879,76.8879,76.0853,76.348,563456.31915013,0
+MTB.US,D,20050106,000000,76.348,76.7281,75.8109,76.0853,479635.58649627,0
+MTB.US,D,20050107,000000,76.0853,76.2783,75.0643,75.0643,458266.33583248,0
+MTB.US,D,20050110,000000,75.2102,76.004,74.5439,75.954,575315.53891919,0
+MTB.US,D,20050111,000000,76.3059,76.4675,74.1804,75.3289,940380.7145858,0
+MTB.US,D,20050112,000000,75.4347,75.4513,74.1382,74.3558,446269.34868809,0
+MTB.US,D,20050113,000000,74.3626,74.5008,73.0642,73.0907,535330.34410024,0
+MTB.US,D,20050114,000000,73.0907,73.4063,72.4929,73.0907,480184.61499949,0
+MTB.US,D,20050118,000000,73.0907,73.905,72.5841,73.8414,622735.06951108,0
+MTB.US,D,20050119,000000,74.1294,74.1598,73.1309,73.1946,637075.12253532,0
+MTB.US,D,20050120,000000,72.832,73.0702,72.3313,72.9466,989044.23355206,0
+MTB.US,D,20050121,000000,72.8241,73.2014,72.6851,72.9721,535606.89935,0
+MTB.US,D,20050124,000000,72.978,73.6237,72.9623,73.223,477015.96536667,0
+MTB.US,D,20050125,000000,73.223,73.4935,72.8976,73.2093,609503.27848402,0
+MTB.US,D,20050126,000000,73.5013,73.9627,73.3337,73.7365,515342.84918615,0
+MTB.US,D,20050127,000000,73.4464,73.7443,72.8888,73.1877,397327.23347393,0
+MTB.US,D,20050128,000000,73.1877,73.2465,72.2167,72.7075,412628.59662831,0
+MTB.US,D,20050131,000000,73.2671,74.3421,73.2671,74.2451,447511.29606431,0
+MTB.US,D,20050201,000000,74.3137,75.2034,73.9266,74.9711,396778.20497073,0
+MTB.US,D,20050202,000000,75.5082,75.5082,74.197,74.6722,560013.15526572,0
+MTB.US,D,20050203,000000,74.6498,74.8791,74.2735,74.5664,378164.30181373,0
+MTB.US,D,20050204,000000,74.6722,74.9075,73.8021,74.735,464608.73759349,0
+MTB.US,D,20050207,000000,74.735,74.9075,74.5126,74.7203,338875.08736502,0
+MTB.US,D,20050208,000000,74.3509,74.6645,74.1529,74.3626,333359.28985605,0
+MTB.US,D,20050209,000000,74.3626,74.6115,73.5013,73.5082,258633.24497276,0
+MTB.US,D,20050210,000000,73.7365,73.9266,73.5473,73.9206,240720.42468138,0
+MTB.US,D,20050211,000000,73.9206,74.0599,73.2308,73.4386,544570.96323876,0
+MTB.US,D,20050214,000000,73.0976,73.5013,72.8398,73.4768,261394.71547402,0
+MTB.US,D,20050215,000000,73.6317,74.4274,73.5013,74.2245,549529.56825191,0
+MTB.US,D,20050216,000000,74.1676,74.1676,73.0485,73.3612,395947.51872237,0
+MTB.US,D,20050217,000000,73.2465,73.2465,72.5998,72.6135,322879.78483855,0
+MTB.US,D,20050218,000000,72.8398,72.8398,71.7139,71.7747,627566.11213966,0
+MTB.US,D,20050222,000000,71.2641,71.663,70.3058,70.3058,470807.2489847,0
+MTB.US,D,20050223,000000,70.4655,71.2731,70.2127,70.6762,659957.77332969,0
+MTB.US,D,20050224,000000,70.5683,71.4974,70.149,71.4974,680640.22811494,0
+MTB.US,D,20050225,000000,71.4974,72.9045,71.0632,72.6791,511205.74592966,0
+MTB.US,D,20050228,000000,72.5076,72.6527,71.5533,71.8148,388778.51270933,0
+MTB.US,D,20050301,000000,71.8148,73.8561,71.7903,73.5287,403394.10048425,0
+MTB.US,D,20050302,000000,73.516,74.1745,72.8976,73.5366,561252.0411447,0
+MTB.US,D,20050303,000000,73.5366,73.7139,72.5919,73.4121,496175.83552964,0
+MTB.US,D,20050304,000000,73.9864,76.2333,73.9864,75.9295,732618.32808196,0
+MTB.US,D,20050307,000000,76.2195,77.0398,76.154,76.3861,491078.44264207,0
+MTB.US,D,20050308,000000,76.3126,76.3126,75.4071,75.8492,651139.64080888,0
+MTB.US,D,20050309,000000,75.5827,75.5885,73.6454,74.0902,779908.25529113,0
+MTB.US,D,20050310,000000,74.0599,74.7713,74.0599,74.4724,536433.50360203,0
+MTB.US,D,20050311,000000,74.4802,74.5811,73.0907,73.4121,503212.17666273,0
+MTB.US,D,20050314,000000,73.8021,74.6174,73.4611,74.0138,461021.68333927,0
+MTB.US,D,20050315,000000,74.7116,74.7116,73.3474,73.3612,482255.20762589,0
+MTB.US,D,20050316,000000,73.3612,73.8021,72.8398,73.2602,387536.56533312,0
+MTB.US,D,20050317,000000,72.8888,73.6454,72.4322,73.3337,560976.50639402,0
+MTB.US,D,20050318,000000,73.3397,73.9119,72.3244,72.5792,2393208.1019784,0
+MTB.US,D,20050321,000000,72.4616,72.8545,71.7747,72.6851,675262.19798131,0
+MTB.US,D,20050322,000000,72.3891,73.1466,71.1103,71.2427,510102.58642786,0
+MTB.US,D,20050323,000000,71.2427,71.8148,70.7203,71.4905,723794.07256669,0
+MTB.US,D,20050324,000000,71.4846,71.9833,71.3015,71.318,603163.93822024,0
+MTB.US,D,20050328,000000,71.4974,72.3156,71.4974,71.8148,385191.45845512,0
+MTB.US,D,20050329,000000,71.663,72.5479,71.5846,71.9511,533949.60884962,0
+MTB.US,D,20050330,000000,72.0912,73.6952,72.0912,73.5777,585786.87994407,0
+MTB.US,D,20050331,000000,73.5777,74.7116,73.5777,74.0305,725171.74632008,0
+MTB.US,D,20050401,000000,74.39,75.0466,72.6302,73.1789,537396.85473034,0
+MTB.US,D,20050404,000000,72.9045,74.1804,72.4616,73.949,574763.44891875,0
+MTB.US,D,20050405,000000,73.9864,74.8575,73.9864,74.5743,492591.84277266,0
+MTB.US,D,20050406,000000,74.5958,75.6512,74.5958,74.9143,431658.86340856,0
+MTB.US,D,20050407,000000,75.0594,75.2925,74.489,75.0015,527615.37108123,0
+MTB.US,D,20050408,000000,75.0711,75.0711,74.2048,74.2519,360795.40753017,0
+MTB.US,D,20050411,000000,74.2735,74.5351,73.8874,74.297,277245.1071316,0
+MTB.US,D,20050412,000000,74.297,76.4302,74.0667,76.2636,643828.78542419,0
+MTB.US,D,20050413,000000,76.2705,76.3009,75.2759,75.5827,556701.63576219,0
+MTB.US,D,20050414,000000,75.4151,75.4151,74.5273,74.5273,419937.41101485,0
+MTB.US,D,20050415,000000,74.5194,74.7644,73.4768,73.4768,572009.12191104,0
+MTB.US,D,20050418,000000,73.955,75.1681,73.5473,74.7997,697326.40851626,0
+MTB.US,D,20050419,000000,73.9864,75.0643,73.8414,74.0843,542362.60323702,0
+MTB.US,D,20050420,000000,73.7365,73.9119,72.0177,72.2578,546496.64499629,0
+MTB.US,D,20050421,000000,73.2602,73.5473,71.6306,72.927,867727.30332707,0
+MTB.US,D,20050422,000000,72.5018,73.3925,71.808,72.4616,571865.23154123,0
+MTB.US,D,20050425,000000,72.9721,73.5552,72.6851,73.4464,522783.30795357,0
+MTB.US,D,20050426,000000,73.4464,73.81,72.7516,73.1789,517134.84556464,0
+MTB.US,D,20050427,000000,72.8976,75.7345,72.6135,75.2514,718418.08343121,0
+MTB.US,D,20050428,000000,75.1838,75.1838,74.2735,74.4194,470670.50210843,0
+MTB.US,D,20050429,000000,74.6371,75.0858,73.8638,75.0397,461990.13696297,0
+MTB.US,D,20050502,000000,75.0015,75.5533,74.1676,75.0085,636524.05303396,0
+MTB.US,D,20050503,000000,74.7116,75.5287,74.3205,74.5958,589511.70157363,0
+MTB.US,D,20050504,000000,74.5273,75.8726,74.3509,75.8726,568004.68353449,0
+MTB.US,D,20050505,000000,75.9863,76.0403,74.7507,75.5082,525545.7989539,0
+MTB.US,D,20050506,000000,75.8726,75.8726,74.735,74.927,295166.0914156,0
+MTB.US,D,20050509,000000,75.2102,75.6826,74.8575,75.4347,509685.20230554,0
+MTB.US,D,20050510,000000,74.6802,74.927,73.9864,74.1882,614052.66336745,0
+MTB.US,D,20050511,000000,73.9627,74.6889,73.6394,74.3509,416903.46726015,0
+MTB.US,D,20050512,000000,74.0599,74.7116,73.3612,73.3671,523199.67157682,0
+MTB.US,D,20050513,000000,73.3337,73.6678,72.6135,73.2093,422833.58739421,0
+MTB.US,D,20050516,000000,73.3671,75.0466,73.3671,75.0085,370170.7325468,0
+MTB.US,D,20050517,000000,75.0085,75.9158,74.4665,75.7766,335704.39673405,0
+MTB.US,D,20050518,000000,76.1246,76.9731,75.8041,76.6664,520163.68682397,0
+MTB.US,D,20050519,000000,76.6664,76.7732,75.9099,76.4175,393333.00008815,0
+MTB.US,D,20050520,000000,76.7438,76.7438,75.5827,75.8109,296688.67603787,0
+MTB.US,D,20050523,000000,76.1617,76.1617,75.3593,75.5287,333218.46098348,0
+MTB.US,D,20050524,000000,75.1152,75.2848,74.735,75.0594,312402.3208192,0
+MTB.US,D,20050525,000000,74.927,75.024,74.2048,74.588,301925.87729893,0
+MTB.US,D,20050526,000000,74.9202,75.3533,74.5498,75.3356,259740.48647086,0
+MTB.US,D,20050527,000000,75.4347,75.4347,74.6174,74.7507,199492.26198715,0
+MTB.US,D,20050531,000000,74.7116,74.9202,74.0843,74.0843,243196.15544119,0
+MTB.US,D,20050601,000000,73.955,75.5444,73.955,75.2759,373337.34118145,0
+MTB.US,D,20050602,000000,75.1554,75.5219,74.6115,75.4798,340801.78962162,0
+MTB.US,D,20050603,000000,75.4798,75.6512,74.3342,74.8506,404910.56211207,0
+MTB.US,D,20050606,000000,74.735,75.024,74.3558,74.9781,213273.08151742,0
+MTB.US,D,20050607,000000,74.8947,75.3759,74.3048,74.395,324673.82221519,0
+MTB.US,D,20050608,000000,74.5194,74.8791,74.2245,74.4351,195629.67298226,0
+MTB.US,D,20050609,000000,74.2735,74.7811,73.7854,74.4498,233956.55680175,0
+MTB.US,D,20050610,000000,74.3833,74.5586,73.8845,74.5498,246228.05819774,0
+MTB.US,D,20050613,000000,74.4194,75.1329,74.098,74.6889,193976.46447819,0
+MTB.US,D,20050614,000000,75.0397,75.6993,74.8947,75.6041,320260.16370894,0
+MTB.US,D,20050615,000000,76.146,76.69,75.9344,76.2117,536845.78522898,0
+MTB.US,D,20050616,000000,76.1617,76.1617,75.5591,75.8962,478531.40649541,0
+MTB.US,D,20050617,000000,76.3059,77.3925,76.0187,77.322,623698.42063939,0
+MTB.US,D,20050620,000000,76.6379,77.4239,76.5214,77.2573,274492.82112205,0
+MTB.US,D,20050621,000000,77.6071,77.6071,76.8879,77.178,193150.88072523,0
+MTB.US,D,20050622,000000,77.6139,77.8129,77.1437,77.2034,269941.39524046,0
+MTB.US,D,20050623,000000,77.322,77.322,75.9952,76.1246,176326.93294856,0
+MTB.US,D,20050624,000000,76.1246,76.2538,75.7051,75.7962,295306.92028817,0
+MTB.US,D,20050627,000000,75.8726,76.1617,75.8198,76.055,260425.24135125,0
+MTB.US,D,20050628,000000,76.341,77.3287,76.198,77.3004,256019.74683762,0
+MTB.US,D,20050629,000000,77.4621,77.7071,77.0398,77.1623,155786.32753497,0
+MTB.US,D,20050630,000000,77.5768,77.6757,76.2783,76.2783,300545.14204831,0
+MTB.US,D,20050701,000000,76.93,77.0731,76.3921,76.5821,193150.88072523,0
+MTB.US,D,20050705,000000,76.3764,77.3444,76.055,77.1985,335704.39673405,0
+MTB.US,D,20050706,000000,76.9977,77.1897,76.247,76.2538,373474.08805771,0
+MTB.US,D,20050707,000000,75.0711,76.7204,75.0711,76.6977,381474.80081818,0
+MTB.US,D,20050708,000000,76.8104,77.3514,76.3921,77.2181,344116.37062238,0
+MTB.US,D,20050711,000000,77.6139,77.6473,77.1897,77.4974,471364.44148051,0
+MTB.US,D,20050712,000000,78.3391,80.8046,78.1921,79.0416,1495285.2514741,0
+MTB.US,D,20050713,000000,79.0643,80.1559,79.0251,79.6572,855869.1040571,0
+MTB.US,D,20050714,000000,80.1951,80.4519,79.0643,79.9168,540431.81898411,0
+MTB.US,D,20050715,000000,79.9168,80.0314,79.3729,79.8776,445442.74443606,0
+MTB.US,D,20050718,000000,79.8864,79.9168,79.366,79.3807,327571.01909363,0
+MTB.US,D,20050719,000000,79.7738,80.1029,79.3964,79.8306,301647.28105103,0
+MTB.US,D,20050720,000000,79.8403,81.6032,79.7334,81.4416,455504.86533124,0
+MTB.US,D,20050721,000000,81.0388,81.1073,80.0471,80.1029,321089.82945821,0
+MTB.US,D,20050722,000000,80.1412,80.5077,79.5895,80.1196,203353.83049297,0
+MTB.US,D,20050725,000000,80.1951,80.4362,79.6659,79.717,332389.81573329,0
+MTB.US,D,20050726,000000,80.0775,80.3538,79.7334,80.1951,352518.13951995,0
+MTB.US,D,20050727,000000,80.1412,80.1412,79.4836,79.5561,235198.50417795,0
+MTB.US,D,20050728,000000,79.6415,79.9755,79.5063,79.8403,280831.14088675,0
+MTB.US,D,20050729,000000,79.6061,79.7473,78.6703,78.7076,363969.15965836,0
+MTB.US,D,20050801,000000,78.7076,79.2358,78.6703,78.9751,226102.79590831,0
+MTB.US,D,20050802,000000,78.9966,79.9109,78.7429,79.8776,589378.01619459,0
+MTB.US,D,20050803,000000,79.4612,79.8482,79.4033,79.7267,261943.74397722,0
+MTB.US,D,20050804,000000,79.223,79.223,78.4322,78.5184,317914.03633187,0
+MTB.US,D,20050805,000000,78.6282,78.6282,77.66,77.8589,304817.97168199,0
+MTB.US,D,20050808,000000,78.4842,78.4842,77.6139,78.0766,398846.75659897,0
+MTB.US,D,20050809,000000,78.5184,78.9819,78.4782,78.7076,473292.16423619,0
+MTB.US,D,20050810,000000,79.1368,79.3504,77.952,78.0325,368924.70317428,0
+MTB.US,D,20050811,000000,78.3391,79.4679,78.3019,79.4679,351970.13151582,0
+MTB.US,D,20050812,000000,79.1779,79.3259,78.4782,78.8448,198527.89035978,0
+MTB.US,D,20050815,000000,78.737,79.3445,78.2225,78.9398,303030.0572998,0
+MTB.US,D,20050816,000000,78.9672,79.3592,77.7982,77.7982,412215.2945023,0
+MTB.US,D,20050817,000000,77.7982,78.6056,77.4827,78.2636,275871.51537452,0
+MTB.US,D,20050818,000000,78.0482,78.4695,77.6835,78.1568,232443.15667116,0
+MTB.US,D,20050819,000000,78.737,78.8026,78.4488,78.6213,367683.77629715,0
+MTB.US,D,20050822,000000,78.7213,79.3876,78.392,78.6703,199077.93936206,0
+MTB.US,D,20050823,000000,78.6703,78.6782,77.6924,77.8208,247742.4788274,0
+MTB.US,D,20050824,000000,77.8285,78.4959,77.1691,77.1691,231753.29929539,0
+MTB.US,D,20050825,000000,77.5209,77.9295,77.4445,77.7433,399946.85460353,0
+MTB.US,D,20050826,000000,77.6139,77.6209,76.7124,76.7124,254641.05258515,0
+MTB.US,D,20050829,000000,76.1617,77.2789,76.1019,77.0879,334183.85310993,0
+MTB.US,D,20050830,000000,76.488,76.69,75.7649,76.3861,344801.12550278,0
+MTB.US,D,20050831,000000,76.3126,77.4307,75.8726,77.3377,470257.19998242,0
+MTB.US,D,20050901,000000,77.6139,78.5929,77.178,78.2636,345906.32600272,0
+MTB.US,D,20050902,000000,78.2636,78.3598,77.6473,77.6473,155235.25803361,0
+MTB.US,D,20050906,000000,78.1187,79.2974,78.1107,78.6869,275318.40487501,0
+MTB.US,D,20050907,000000,78.4488,79.0122,78.3019,78.9183,262496.85447673,0
+MTB.US,D,20050908,000000,78.5184,78.7282,77.9884,78.1334,208864.52550655,0
+MTB.US,D,20050909,000000,78.3019,78.9819,78.103,78.6056,197970.69786396,0
+MTB.US,D,20050912,000000,78.2489,78.7006,77.8521,78.1245,196875.70235477,0
+MTB.US,D,20050913,000000,77.7924,77.7982,76.4175,76.9731,432071.1450355,0
+MTB.US,D,20050914,000000,77.1347,77.3514,76.6302,76.8104,331703.01985474,0
+MTB.US,D,20050915,000000,76.7037,76.7124,75.9295,76.3059,479910.10074788,0
+MTB.US,D,20050916,000000,76.4175,77.8815,76.4175,77.5042,2527757.8437295,0
+MTB.US,D,20050919,000000,77.0318,77.0731,76.4675,76.9977,475634.20961697,0
+MTB.US,D,20050920,000000,77.0241,78.7006,76.9183,77.0034,536021.22197509,0
+MTB.US,D,20050921,000000,76.8183,76.8183,76.1706,76.2538,527197.9869589,0
+MTB.US,D,20050922,000000,75.8413,76.5459,75.0711,76.4175,554632.06363486,0
+MTB.US,D,20050923,000000,76.4596,77.0731,76.0853,76.6379,275589.85762938,0
+MTB.US,D,20050926,000000,76.8183,77.0966,76.2117,76.3921,319157.00420715,0
+MTB.US,D,20050927,000000,76.6977,76.8183,76.1157,76.341,312538.04719639,0
+MTB.US,D,20050928,000000,76.7037,76.8722,75.6904,76.1019,338458.72374177,0
+MTB.US,D,20050929,000000,75.7962,77.8365,75.6904,77.6139,843874.15791085,0
+MTB.US,D,20050930,000000,77.9373,77.9373,76.5018,76.6733,407533.2447389,0
+MTB.US,D,20051003,000000,77.1897,77.2485,76.3353,76.93,540018.51685809,0
+MTB.US,D,20051004,000000,77.1044,77.322,75.5533,75.5533,548843.79287245,0
+MTB.US,D,20051005,000000,75.3593,75.6121,74.5439,74.5586,354864.26689702,0
+MTB.US,D,20051006,000000,74.7811,75.3475,73.9627,74.5273,412352.04137856,0
+MTB.US,D,20051007,000000,74.5351,74.8575,74.0599,74.3421,358169.6634061,0
+MTB.US,D,20051010,000000,74.2813,74.7811,73.6952,74.0843,325916.79009049,0
+MTB.US,D,20051011,000000,73.8785,74.4586,73.4866,73.905,611435.083236,0
+MTB.US,D,20051012,000000,74.6037,76.0119,73.5934,74.2313,798654.82332808,0
+MTB.US,D,20051013,000000,73.9334,74.9487,73.6611,74.8575,559316.1543964,0
+MTB.US,D,20051014,000000,75.0711,75.8335,74.8869,75.3847,561937.81652417,0
+MTB.US,D,20051017,000000,75.4347,75.5444,73.8874,74.5273,484042.101509,0
+MTB.US,D,20051018,000000,74.7507,74.8065,74.0363,74.1147,357483.88802663,0
+MTB.US,D,20051019,000000,73.8414,75.3475,73.562,75.3475,494662.43539906,0
+MTB.US,D,20051020,000000,75.2514,75.7051,74.2245,74.5439,405324.88473716,0
+MTB.US,D,20051021,000000,75.1074,75.3082,74.2117,75.0858,385191.45845512,0
+MTB.US,D,20051024,000000,75.2455,76.3921,75.2455,76.154,284278.38676747,0
+MTB.US,D,20051025,000000,76.154,76.494,75.2455,75.7649,536298.79772393,0
+MTB.US,D,20051026,000000,75.5827,76.4518,75.224,76.0187,333218.46098348,0
+MTB.US,D,20051027,000000,76.0187,76.3921,75.2455,75.5287,298755.18666796,0
+MTB.US,D,20051028,000000,75.7962,77.3591,75.6993,77.3591,369202.27892312,0
+MTB.US,D,20051031,000000,77.6835,78.3725,77.468,78.0325,440761.71517175,0
+MTB.US,D,20051101,000000,78.0482,78.0482,76.9653,76.9653,362860.89766118,0
+MTB.US,D,20051102,000000,76.6302,77.6924,76.6302,77.6267,316399.61570221,0
+MTB.US,D,20051103,000000,77.6209,77.9021,76.9036,77.2485,271185.38361482,0
+MTB.US,D,20051104,000000,77.6139,77.757,76.93,77.568,198661.57573881,0
+MTB.US,D,20051107,000000,77.8285,77.9021,77.2936,77.8129,213692.5066379,0
+MTB.US,D,20051108,000000,77.66,77.66,77.0094,77.3004,261116.11922611,0
+MTB.US,D,20051109,000000,77.3004,78.5243,77.2573,78.4077,368098.09892224,0
+MTB.US,D,20051110,000000,78.7125,80.1951,78.4166,80.0775,437169.55842215,0
+MTB.US,D,20051111,000000,80.4048,80.49,79.6189,80.3617,220865.59464725,0
+MTB.US,D,20051114,000000,80.1862,80.1862,79.3876,79.7571,237540.54955873,0
+MTB.US,D,20051115,000000,79.7658,80.1265,78.8448,79.273,333635.8451058,0
+MTB.US,D,20051116,000000,79.366,79.5708,78.4253,78.8761,185844.10733684,0
+MTB.US,D,20051117,000000,78.7585,79.3729,78.3244,79.2358,408497.61636627,0
+MTB.US,D,20051118,000000,80.5077,80.5077,79.0045,79.6659,448199.11244193,0
+MTB.US,D,20051121,000000,79.613,79.9413,79.3876,79.6189,281797.55351228,0
+MTB.US,D,20051122,000000,80.3391,80.3871,79.4455,80.345,437307.32579748,0
+MTB.US,D,20051123,000000,80.0854,80.4685,79.9109,80.0314,364930.46978851,0
+MTB.US,D,20051125,000000,80.0314,80.397,79.7473,80.397,159234.59391476,0
+MTB.US,D,20051128,000000,80.8046,81.1329,80.4429,80.7204,312538.04719639,0
+MTB.US,D,20051129,000000,80.7204,81.1329,80.1196,80.2098,220722.72477653,0
+MTB.US,D,20051130,000000,80.1343,80.345,78.4959,78.4959,394846.40021874,0
+MTB.US,D,20051201,000000,79.0643,79.7334,78.9819,79.5209,345906.32600272,0
+MTB.US,D,20051202,000000,79.42,79.9579,79.2974,79.7032,294484.39803244,0
+MTB.US,D,20051205,000000,79.2073,79.9579,78.7811,79.7904,390157.20696181,0
+MTB.US,D,20051206,000000,80.2283,80.4362,79.1926,79.3034,312677.85556988,0
+MTB.US,D,20051207,000000,79.078,79.2583,78.0098,78.5311,279314.67925893,0
+MTB.US,D,20051208,000000,78.7879,79.0976,78.0482,78.392,296274.35341277,0
+MTB.US,D,20051209,000000,78.5018,79.9109,78.3598,79.514,275728.6455038,0
+MTB.US,D,20051212,000000,79.7904,79.7904,78.7811,79.1711,219068.49577338,0
+MTB.US,D,20051213,000000,79.1711,80.345,78.8957,80.1412,471638.95573212,0
+MTB.US,D,20051214,000000,80.297,80.5567,79.8482,80.2744,388778.51270933,0
+MTB.US,D,20051215,000000,80.2803,80.3225,79.4612,79.8864,237957.93368105,0
+MTB.US,D,20051216,000000,80.4362,80.9672,80.0775,80.4596,521406.65469925,0
+MTB.US,D,20051219,000000,80.3538,80.3538,79.4455,79.514,272279.35862493,0
+MTB.US,D,20051220,000000,79.514,80.1559,79.514,79.7473,232443.15667116,0
+MTB.US,D,20051221,000000,80.0059,80.4519,79.5983,79.8697,227476.3876654,0
+MTB.US,D,20051222,000000,79.9579,80.0697,79.3592,80.0697,142693.32438232,0
+MTB.US,D,20051223,000000,80.2283,80.3714,79.8306,80.0403,105605.32644182,0
+MTB.US,D,20051227,000000,80.2283,80.7536,79.3876,79.3876,209824.81513763,0
+MTB.US,D,20051228,000000,79.6415,79.7904,79.3504,79.5405,191631.35760018,0
+MTB.US,D,20051229,000000,79.4327,79.7658,79.4327,79.6061,285661.16301624,0
+MTB.US,D,20051230,000000,79.613,79.613,78.7811,79.0976,237267.0558062,0
+MTB.US,D,20060103,000000,79.0976,80.5567,78.3862,80.4988,467362.04410213,0
+MTB.US,D,20060104,000000,80.4988,81.1329,80.3538,80.7067,420903.82364038,0
+MTB.US,D,20060105,000000,80.5077,80.9996,80.4519,80.9809,250224.33258166,0
+MTB.US,D,20060106,000000,81.3269,81.4886,80.5155,81.2642,233819.80992548,0
+MTB.US,D,20060109,000000,81.0241,82.6086,80.8751,82.3342,541262.50523246,0
+MTB.US,D,20060110,000000,81.7806,82.6596,81.5052,82.6596,413871.5645036,0
+MTB.US,D,20060111,000000,83.4073,83.4073,80.884,81.0751,696496.74276699,0
+MTB.US,D,20060112,000000,80.6332,80.6526,79.42,79.6189,639694.74366492,0
+MTB.US,D,20060113,000000,80.2519,82.5185,79.3181,79.8776,546913.00861953,0
+MTB.US,D,20060117,000000,79.4258,79.4749,78.4842,79.0122,429722.97666027,0
+MTB.US,D,20060118,000000,79.0643,79.565,78.4567,79.1368,495764.57440178,0
+MTB.US,D,20060119,000000,79.2808,79.2808,78.5184,78.9183,342184.5658704,0
+MTB.US,D,20060120,000000,79.2583,79.2583,77.178,77.2485,465570.04772364,0
+MTB.US,D,20060123,000000,77.1485,78.0903,77.12,77.6326,370170.7325468,0
+MTB.US,D,20060124,000000,78.0325,78.6929,77.8815,78.2489,271040.47274594,0
+MTB.US,D,20060125,000000,78.492,78.6135,77.7129,78.4959,534372.09546732,0
+MTB.US,D,20060126,000000,79.9109,79.9109,79.0506,79.4523,308269.29955902,0
+MTB.US,D,20060127,000000,79.1926,79.5708,78.7429,79.2426,230373.58454384,0
+MTB.US,D,20060130,000000,79.1064,79.1064,78.4322,78.5243,256704.50171801,0
+MTB.US,D,20060131,000000,78.2284,78.7507,77.9884,78.5537,304269.96367786,0
+MTB.US,D,20060201,000000,78.1921,78.5762,77.9373,78.5018,308680.56068688,0
+MTB.US,D,20060202,000000,78.3244,78.7213,77.9765,78.1735,345076.66025345,0
+MTB.US,D,20060203,000000,77.6395,77.8521,77.2426,77.4827,553805.45938282,0
+MTB.US,D,20060206,000000,77.4827,77.6071,77.0241,77.2112,461161.49171277,0
+MTB.US,D,20060207,000000,77.2181,77.7129,76.6977,77.2642,329634.4682265,0
+MTB.US,D,20060208,000000,77.0799,77.7296,76.6821,77.6522,401051.03460441,0
+MTB.US,D,20060209,000000,77.4307,78.4077,77.0603,77.8943,268011.63148663,0
+MTB.US,D,20060210,000000,77.757,78.5929,77.315,78.4842,274213.20437506,0
+MTB.US,D,20060213,000000,78.2636,78.4616,77.757,78.1107,255600.32171714,0
+MTB.US,D,20060214,000000,78.3391,79.5493,78.1568,79.366,405046.28848926,0
+MTB.US,D,20060215,000000,79.717,79.9902,78.7585,79.9168,540158.32523159,0
+MTB.US,D,20060216,000000,79.6806,80.691,79.3592,80.691,499904.7391555,0
+MTB.US,D,20060217,000000,80.9495,81.2642,80.2186,81.1073,496043.17064969,0
+MTB.US,D,20060221,000000,80.9065,81.2955,80.397,80.6977,222377.97427876,0
+MTB.US,D,20060222,000000,80.9065,82.3048,80.7635,82.1961,311439.99018998,0
+MTB.US,D,20060223,000000,81.7443,82.5341,81.3122,82.0951,263462.24660319,0
+MTB.US,D,20060224,000000,81.7512,82.3342,81.4592,82.1892,270624.1091227,0
+MTB.US,D,20060227,000000,82.0706,82.7223,82.0706,82.3274,275871.51537452,0
+MTB.US,D,20060228,000000,81.8129,82.1226,81.1172,81.5317,436757.27679521,0
+MTB.US,D,20060301,000000,81.911,82.0236,81.5317,82.0148,226235.46078827,0
+MTB.US,D,20060302,000000,81.7443,81.7659,81.0143,81.5218,242504.25706726,0
+MTB.US,D,20060303,000000,81.5218,82.1638,81.0241,81.6169,286072.42414411,0
+MTB.US,D,20060306,000000,81.5218,81.5317,80.5978,80.8389,222928.02328104,0
+MTB.US,D,20060307,000000,80.4988,81.7258,80.3391,81.5718,308680.56068688,0
+MTB.US,D,20060308,000000,81.4592,81.7717,80.8751,81.4817,240435.70543902,0
+MTB.US,D,20060309,000000,81.4729,81.8227,80.691,80.8046,249121.17307987,0
+MTB.US,D,20060310,000000,80.8046,81.667,80.691,81.465,252984.78258383,0
+MTB.US,D,20060313,000000,81.6032,82.3127,81.6032,82.0236,310886.87969047,0
+MTB.US,D,20060314,000000,82.0324,83.1308,81.911,82.8633,385888.45932444,0
+MTB.US,D,20060315,000000,83.0554,83.9491,82.783,83.8894,475913.82636395,0
+MTB.US,D,20060316,000000,83.8894,84.3362,83.6454,84.1843,313919.80294609,0
+MTB.US,D,20060317,000000,84.6106,85.0584,84.2519,84.9976,540573.66835576,0
+MTB.US,D,20060320,000000,84.8546,85.1534,84.6106,85.0741,280419.87975888,0
+MTB.US,D,20060321,000000,85.0741,85.0741,83.6806,83.763,495486.99865294,0
+MTB.US,D,20060322,000000,83.763,84.1696,83.4886,84.0667,326322.94872297,0
+MTB.US,D,20060323,000000,83.8815,84.1529,83.4542,83.9883,255740.13009063,0
+MTB.US,D,20060324,000000,83.9972,84.3274,83.5875,84.0991,181157.97557715,0
+MTB.US,D,20060327,000000,84.1078,84.1078,83.5699,83.9638,148204.0193959,0
+MTB.US,D,20060328,000000,83.9638,84.0737,82.9575,83.0994,239062.11368192,0
+MTB.US,D,20060329,000000,83.4464,83.4542,82.4333,82.9888,437861.45679608,0
+MTB.US,D,20060330,000000,82.8339,83.1231,82.1638,82.5008,343560.19862565,0
+MTB.US,D,20060331,000000,82.8633,83.3386,82.4126,82.7928,363274.19978721,0
+MTB.US,D,20060403,000000,82.8007,83.8639,82.8007,83.0388,290897.34377822,0
+MTB.US,D,20060404,000000,82.9074,83.4983,82.633,83.0554,717861.91143447,0
+MTB.US,D,20060405,000000,83.2328,83.3386,82.5762,83.0388,623975.99638821,0
+MTB.US,D,20060406,000000,83.0388,83.1368,82.5185,82.8291,299998.15454325,0
+MTB.US,D,20060407,000000,82.981,83.3386,82.2176,82.4754,301231.93792685,0
+MTB.US,D,20060410,000000,82.6517,83.3896,82.5988,82.8339,208177.72962801,0
+MTB.US,D,20060411,000000,83.0554,83.082,82.0706,82.2108,278761.56875942,0
+MTB.US,D,20060412,000000,82.2176,82.5762,81.8903,82.2353,201145.47049123,0
+MTB.US,D,20060413,000000,82.1137,82.8888,82.0402,82.7409,389331.62320885,0
+MTB.US,D,20060417,000000,82.5762,83.6454,82.5762,83.1368,325362.65909189,0
+MTB.US,D,20060418,000000,83.5699,83.8306,82.5008,83.7384,511480.26018126,0
+MTB.US,D,20060419,000000,83.4073,83.4886,82.8566,83.0554,374579.28855767,0
+MTB.US,D,20060420,000000,83.0554,83.7296,82.6841,83.4621,351970.13151582,0
+MTB.US,D,20060421,000000,83.9972,83.9972,82.8095,82.9074,389471.43158234,0
+MTB.US,D,20060424,000000,83.0554,83.224,82.3411,83.0388,230510.3314201,0
+MTB.US,D,20060425,000000,83.1819,83.224,82.3274,82.6596,282621.09626708,0
+MTB.US,D,20060426,000000,82.9074,83.2328,82.5988,83.0045,277796.17663296,0
+MTB.US,D,20060427,000000,82.8713,85.1858,82.5253,84.8546,523473.16532934,0
+MTB.US,D,20060428,000000,85.1858,86.9907,85.0064,86.6116,647416.86017748,0
+MTB.US,D,20060501,000000,86.6116,86.6291,84.5685,84.6439,458812.30283846,0
+MTB.US,D,20060502,000000,84.8223,84.9476,84.3871,84.6527,197699.24510959,0
+MTB.US,D,20060503,000000,84.6527,84.8153,83.9579,84.5174,212587.30613796,0
+MTB.US,D,20060504,000000,84.8066,85.5592,84.7281,84.7645,305510.89055499,0
+MTB.US,D,20060505,000000,85.3004,86.3499,85.2622,86.252,276282.77650238,0
+MTB.US,D,20060508,000000,86.4793,86.7967,85.6326,85.7208,228718.33504161,0
+MTB.US,D,20060509,000000,85.371,86.3411,85.371,86.154,211759.68138684,0
+MTB.US,D,20060510,000000,85.8776,86.4627,85.6513,86.244,167785.35567751,0
+MTB.US,D,20060511,000000,86.244,86.244,84.5263,84.8644,254769.63546879,0
+MTB.US,D,20060512,000000,85.1613,85.371,84.4783,84.5341,322186.86596555,0
+MTB.US,D,20060515,000000,84.6106,85.6326,84.4616,85.5973,219339.94852775,0
+MTB.US,D,20060516,000000,85.3269,85.5689,84.6106,84.6439,230786.88666986,0
+MTB.US,D,20060517,000000,84.1442,84.3274,82.8888,83.1141,531334.06971631,0
+MTB.US,D,20060518,000000,83.4073,83.4886,82.5988,82.5988,335562.54736241,0
+MTB.US,D,20060519,000000,83.2328,84.2872,83.1231,83.6522,566762.73615828,0
+MTB.US,D,20060522,000000,83.6522,84.5174,83.4073,83.9883,400916.32872629,0
+MTB.US,D,20060523,000000,83.9972,84.2696,83.1368,83.1368,248711.95295015,0
+MTB.US,D,20060524,000000,83.0554,84.0814,82.6919,83.5454,349070.89363923,0
+MTB.US,D,20060525,000000,83.763,84.4391,83.5943,84.345,339706.79411243,0
+MTB.US,D,20060526,000000,84.4391,84.6439,83.9579,84.4538,166401.55892966,0
+MTB.US,D,20060530,000000,83.6708,83.6806,82.981,82.981,297925.52091869,0
+MTB.US,D,20060531,000000,83.2641,83.9305,82.6517,83.4886,430690.40978488,0
+MTB.US,D,20060601,000000,83.4886,84.8223,83.4886,84.7976,199492.26198715,0
+MTB.US,D,20060602,000000,84.7281,85.4386,84.1696,84.7811,300274.70979301,0
+MTB.US,D,20060605,000000,84.5341,84.5341,83.0994,83.2142,264978.708231,0
+MTB.US,D,20060606,000000,83.5621,83.6963,82.6596,83.5209,383953.59307521,0
+MTB.US,D,20060607,000000,83.6375,85.2112,83.4886,84.5341,337219.83786279,0
+MTB.US,D,20060608,000000,84.5341,86.0137,84.1843,85.804,530230.91021452,0
+MTB.US,D,20060609,000000,85.804,86.4714,85.4807,85.8207,343975.54174982,0
+MTB.US,D,20060612,000000,85.8207,86.3166,85.4386,85.5689,380371.64131639,0
+MTB.US,D,20060613,000000,85.5689,85.7208,83.6375,83.9716,641075.47891555,0
+MTB.US,D,20060614,000000,83.9795,84.1442,82.1471,82.9575,633767.6850281,0
+MTB.US,D,20060615,000000,82.9575,84.7722,82.9074,84.7722,470949.09835634,0
+MTB.US,D,20060616,000000,84.7105,85.0838,83.9217,84.2696,386158.89157973,0
+MTB.US,D,20060619,000000,84.3274,84.7645,83.4719,83.5454,231200.18879587,0
+MTB.US,D,20060620,000000,83.5522,84.1078,83.4073,83.6277,386572.19370575,0
+MTB.US,D,20060621,000000,83.513,84.3636,83.5072,83.9795,289658.45789925,0
+MTB.US,D,20060622,000000,83.9716,84.1352,83.513,84.1352,328533.34972285,0
+MTB.US,D,20060623,000000,83.6454,83.6454,82.5253,82.5684,538365.30835402,0
+MTB.US,D,20060626,000000,82.6919,83.8639,82.6841,83.6885,443097.63755806,0
+MTB.US,D,20060627,000000,83.8737,83.8737,83.2406,83.2406,315301.5586958,0
+MTB.US,D,20060628,000000,83.424,84.1078,83.424,84.0901,462536.10396894,0
+MTB.US,D,20060629,000000,84.1696,85.4229,84.1168,85.3191,451783.10519892,0
+MTB.US,D,20060630,000000,85.3191,85.8207,85.1005,85.5318,424903.15952154,0
+MTB.US,D,20060703,000000,85.9432,85.9795,85.371,85.9432,105741.05281901,0
+MTB.US,D,20060705,000000,85.3004,85.3347,84.5067,84.5067,457299.92320695,0
+MTB.US,D,20060706,000000,84.4038,84.7281,84.1442,84.5606,424215.34314391,0
+MTB.US,D,20060707,000000,84.5606,85.8404,84.3362,84.8644,440475.9754303,0
+MTB.US,D,20060710,000000,84.9476,85.5973,84.8888,85.2798,269112.74999026,0
+MTB.US,D,20060711,000000,85.1613,85.8854,84.5263,85.86,484873.80825641,0
+MTB.US,D,20060712,000000,86.1677,87.2113,85.2112,85.464,1246855.9767681,0
+MTB.US,D,20060713,000000,84.8546,86.0569,84.7105,85.2622,801136.67708235,0
+MTB.US,D,20060714,000000,85.2622,85.6326,84.3362,84.4312,771355.45253023,0
+MTB.US,D,20060717,000000,84.6439,84.9291,84.3539,84.6272,650727.35918194,0
+MTB.US,D,20060718,000000,84.7889,85.2299,84.3117,84.7281,474395.32373799,0
+MTB.US,D,20060719,000000,85.4473,86.6742,84.883,86.3166,1155312.1071027,0
+MTB.US,D,20060720,000000,86.1755,86.7075,85.9432,86.2117,432483.42666244,0
+MTB.US,D,20060721,000000,87.0378,87.0378,85.9795,86.2715,536712.09984994,0
+MTB.US,D,20060724,000000,86.3068,87.8668,86.3068,87.7884,584413.28818698,0
+MTB.US,D,20060725,000000,87.3866,88.3813,87.2024,88.1579,579450.60117752,0
+MTB.US,D,20060726,000000,87.568,88.2538,87.4043,87.8844,357625.73739828,0
+MTB.US,D,20060727,000000,87.7796,88.2637,87.0378,87.2377,285517.27264644,0
+MTB.US,D,20060728,000000,87.762,89.4014,87.7002,89.029,621083.90200516,0
+MTB.US,D,20060731,000000,88.6998,88.7722,87.7952,88.4331,246637.27832745,0
+MTB.US,D,20060801,000000,88.2911,88.4331,87.6218,87.9031,274763.25337734,0
+MTB.US,D,20060802,000000,87.6816,88.4244,87.6317,87.8492,227616.19603889,0
+MTB.US,D,20060803,000000,88.0265,89.6992,87.7884,89.4376,435515.32941899,0
+MTB.US,D,20060804,000000,89.8775,90.6204,89.564,89.9139,482387.87250584,0
+MTB.US,D,20060807,000000,90.2568,90.2568,89.4014,89.7257,315301.5586958,0
+MTB.US,D,20060808,000000,89.76,90.0138,88.6145,88.7477,347832.00776024,0
+MTB.US,D,20060809,000000,89.2602,89.4993,87.7708,87.8198,319713.17620389,0
+MTB.US,D,20060810,000000,87.8198,88.3636,87.3161,88.2637,322467.50321161,0
+MTB.US,D,20060811,000000,88.2637,88.3293,87.8021,88.193,321224.53533632,0
+MTB.US,D,20060814,000000,88.8036,88.8036,87.7081,87.8109,223342.34590613,0
+MTB.US,D,20060815,000000,88.4528,89.5816,88.4244,89.2886,479086.55799307,0
+MTB.US,D,20060816,000000,89.9403,90.1119,89.0564,90.1119,408358.82849186,0
+MTB.US,D,20060817,000000,90.1029,90.1029,89.1093,89.4288,345076.66025345,0
+MTB.US,D,20060818,000000,90.1029,90.1667,89.5454,90.0491,253534.83158612,0
+MTB.US,D,20060821,000000,90.0491,90.148,89.6904,89.8962,146694.70126163,0
+MTB.US,D,20060822,000000,89.9139,89.9403,89.365,89.4827,195356.17922973,0
+MTB.US,D,20060823,000000,89.564,89.6522,88.9379,89.3337,164334.02780048,0
+MTB.US,D,20060824,000000,89.5914,89.7512,89.1269,89.4993,170816.23793498,0
+MTB.US,D,20060825,000000,89.2602,89.4014,88.6557,88.8036,239887.69743488,0
+MTB.US,D,20060828,000000,88.8036,89.5356,88.6645,89.3475,265803.27148488,0
+MTB.US,D,20060829,000000,89.365,89.365,88.7889,88.976,346731.90975568,0
+MTB.US,D,20060830,000000,88.4077,88.8958,88.2814,88.7282,193976.46447819,0
+MTB.US,D,20060831,000000,88.5949,88.9035,88.1412,88.8036,298201.05566938,0
+MTB.US,D,20060901,000000,89.1269,89.1623,88.7889,88.8418,184327.64570903,0
+MTB.US,D,20060905,000000,88.6645,89.2004,88.6488,88.9849,202662.95261811,0
+MTB.US,D,20060906,000000,88.0432,88.052,86.8134,87.5259,1069145.2470717,0
+MTB.US,D,20060907,000000,86.9585,87.2897,85.9521,86.0805,669057.56359564,0
+MTB.US,D,20060908,000000,85.5973,86.1079,84.7889,86.1079,904122.38239456,0
+MTB.US,D,20060911,000000,86.099,86.099,85.3102,85.6874,489834.45426772,0
+MTB.US,D,20060912,000000,85.9609,86.7242,85.3435,86.5518,422559.07314261,0
+MTB.US,D,20060913,000000,86.1843,86.6478,86.0137,86.6478,466815.05659708,0
+MTB.US,D,20060914,000000,86.6478,87.0006,86.1677,86.8605,498517.88091042,0
+MTB.US,D,20060915,000000,87.4464,87.7276,87.1074,87.6317,474533.09111332,0
+MTB.US,D,20060918,000000,87.3416,87.5356,86.7331,87.0378,391675.70958778,0
+MTB.US,D,20060919,000000,87.0378,87.3239,86.6478,87.3239,363686.48141414,0
+MTB.US,D,20060920,000000,87.3161,88.193,87.3161,87.8668,293794.54065667,0
+MTB.US,D,20060921,000000,87.8668,87.8844,86.4793,86.9339,393333.00008815,0
+MTB.US,D,20060922,000000,87.1074,87.1074,86.3911,86.8869,364791.68191409,0
+MTB.US,D,20060925,000000,87.2475,88.0844,86.6478,87.8021,390017.39858831,0
+MTB.US,D,20060926,000000,88.103,88.103,86.9829,87.762,395670.96347262,0
+MTB.US,D,20060927,000000,87.762,88.0265,87.1946,87.8492,385607.82207837,0
+MTB.US,D,20060928,000000,87.5425,87.7473,87.0976,87.614,331983.65710081,0
+MTB.US,D,20060929,000000,88.103,88.1412,86.9241,87.0084,403257.35360799,0
+MTB.US,D,20061002,000000,87.0721,87.0721,85.8306,86.1343,513544.7298132,0
+MTB.US,D,20061003,000000,86.1598,87.028,86.1246,86.6576,319713.17620389,0
+MTB.US,D,20061004,000000,86.6576,87.1574,86.0716,87.0799,381056.39619678,0
+MTB.US,D,20061005,000000,87.0799,87.1407,86.4978,86.8134,514928.52656106,0
+MTB.US,D,20061006,000000,86.4881,86.6478,85.9706,86.3068,500451.72666056,0
+MTB.US,D,20061009,000000,86.4978,87.3866,85.9863,87.3072,552702.29988103,0
+MTB.US,D,20061010,000000,87.0877,87.6503,86.6928,86.9339,500451.72666056,0
+MTB.US,D,20061011,000000,88.4979,90.638,87.2475,89.9139,1837190.2005975,0
+MTB.US,D,20061012,000000,89.76,90.0588,88.8036,89.1543,923423.0814301,0
+MTB.US,D,20061013,000000,89.1623,89.7963,89.1543,89.3553,459647.07108311,0
+MTB.US,D,20061016,000000,89.365,89.5914,88.49,88.7948,433998.86779118,0
+MTB.US,D,20061017,000000,88.7948,89.2004,88.4244,88.9379,459087.83758914,0
+MTB.US,D,20061018,000000,89.1269,89.2426,88.4528,88.7722,400223.40985329,0
+MTB.US,D,20061019,000000,88.7722,88.7722,88.0618,88.4979,306612.00905863,0
+MTB.US,D,20061020,000000,89.0211,89.0211,88.2538,88.3479,415113.51187981,0
+MTB.US,D,20061023,000000,88.3479,88.64,87.8668,88.4244,271185.38361482,0
+MTB.US,D,20061024,000000,88.4244,88.4244,87.7276,88.3293,394293.28971923,0
+MTB.US,D,20061025,000000,88.49,88.4979,87.3866,87.762,350453.669888,0
+MTB.US,D,20061026,000000,87.7276,88.3009,87.3866,88.2911,261254.90710052,0
+MTB.US,D,20061027,000000,87.762,88.2538,87.5964,87.9198,268842.31773497,0
+MTB.US,D,20061030,000000,87.9363,88.4725,87.9198,88.3009,207076.61112437,0
+MTB.US,D,20061031,000000,88.49,88.7889,88.1499,88.3724,288000.14689979,0
+MTB.US,D,20061101,000000,88.3724,88.7477,87.6591,87.7708,322330.75633534,0
+MTB.US,D,20061102,000000,87.7884,87.7884,87.1495,87.3239,221823.84328017,0
+MTB.US,D,20061103,000000,87.6758,87.7796,86.4793,86.8536,227342.70228636,0
+MTB.US,D,20061106,000000,87.0378,87.859,87.0378,87.5601,238095.70105639,0
+MTB.US,D,20061107,000000,87.6317,88.103,87.3769,87.4464,182257.05308263,0
+MTB.US,D,20061108,000000,87.1662,87.9275,87.1495,87.6503,188873.96909524,0
+MTB.US,D,20061109,000000,87.6503,87.6591,87.0633,87.1074,302062.6241752,0
+MTB.US,D,20061110,000000,86.8693,87.5425,86.8693,87.4464,215482.46201824,0
+MTB.US,D,20061113,000000,87.1662,87.6816,87.1662,87.5777,243743.14294624,0
+MTB.US,D,20061114,000000,87.5777,88.3636,87.1495,88.2911,426966.60865441,0
+MTB.US,D,20061115,000000,88.1225,88.6811,87.7002,88.103,316261.84832686,0
+MTB.US,D,20061116,000000,88.0618,88.6645,88.0363,88.64,189569.94946547,0
+MTB.US,D,20061117,000000,88.3636,88.49,87.8296,88.1833,240162.21168649,0
+MTB.US,D,20061120,000000,88.4146,88.5674,88.0265,88.193,337219.83786279,0
+MTB.US,D,20061121,000000,87.8109,87.9031,87.1574,87.3866,333635.8451058,0
+MTB.US,D,20061122,000000,87.3239,88.0089,87.3239,87.6052,1162756.6478664,0
+MTB.US,D,20061124,000000,87.4641,87.4641,86.8781,87.2024,205834.66374816,0
+MTB.US,D,20061127,000000,87.2024,87.221,85.7963,85.9011,457985.69858643,0
+MTB.US,D,20061128,000000,85.3102,86.0902,85.3102,85.4553,329223.20709864,0
+MTB.US,D,20061129,000000,85.0918,86.5773,85.0918,86.4978,481012.2397506,0
+MTB.US,D,20061130,000000,86.099,86.4205,85.3347,86.0481,458681.67895666,0
+MTB.US,D,20061201,000000,86.3166,86.3411,85.3533,86.0658,397053.7397214,0
+MTB.US,D,20061204,000000,86.6204,87.413,86.3911,87.0633,334743.08660391,0
+MTB.US,D,20061205,000000,87.1495,87.3955,86.8693,87.221,262496.85447673,0
+MTB.US,D,20061206,000000,87.2798,87.3416,86.6664,87.0721,314886.21557162,0
+MTB.US,D,20061207,000000,87.0721,87.3955,86.8389,87.0633,273661.11437463,0
+MTB.US,D,20061208,000000,87.0877,87.6052,87.0182,87.1662,403394.10048425,0
+MTB.US,D,20061211,000000,86.9829,87.5777,86.9829,87.2475,283451.78251543,0
+MTB.US,D,20061212,000000,87.2544,87.7796,86.8781,87.7081,304960.84155271,0
+MTB.US,D,20061213,000000,88.1412,88.4331,87.568,88.203,358314.57427498,0
+MTB.US,D,20061214,000000,88.193,88.7183,87.953,88.5674,313508.54181823,0
+MTB.US,D,20061215,000000,88.832,89.2004,88.4077,88.5772,694702.70539035,0
+MTB.US,D,20061218,000000,88.4077,88.7477,88.2264,88.4244,312815.62294522,0
+MTB.US,D,20061219,000000,88.4244,88.7634,88.1499,88.5861,393606.49384068,0
+MTB.US,D,20061220,000000,88.4077,88.6811,88.2735,88.5302,319432.53895783,0
+MTB.US,D,20061221,000000,88.3479,89.0564,87.9275,88.4244,346595.16287942,0
+MTB.US,D,20061222,000000,88.7948,88.7948,87.8198,87.8198,318883.51045462,0
+MTB.US,D,20061226,000000,87.9198,88.5772,87.762,88.5057,806924.94784477,0
+MTB.US,D,20061227,000000,88.9379,89.2328,88.8036,89.0564,247886.36919719,0
+MTB.US,D,20061228,000000,89.0662,89.225,88.7282,88.8125,244711.59656992,0
+MTB.US,D,20061229,000000,89.1269,89.1269,88.2538,88.6223,303718.8941765,0
+MTB.US,D,20070103,000000,88.4528,89.365,88.193,88.9663,418288.28450708,0
+MTB.US,D,20070104,000000,88.9663,89.0818,88.0265,88.8702,516998.09868838,0
+MTB.US,D,20070105,000000,88.1833,88.6811,87.0633,87.3239,617775.44399886,0
+MTB.US,D,20070108,000000,87.2475,88.0844,86.8134,87.9619,453992.48569973,0
+MTB.US,D,20070109,000000,87.9619,88.49,87.0633,87.7276,394432.07759364,0
+MTB.US,D,20070110,000000,87.7375,89.1543,87.42,88.9663,812855.06797883,0
+MTB.US,D,20070111,000000,88.9849,88.9849,87.3239,88.0775,412910.25437345,0
+MTB.US,D,20070112,000000,87.9363,87.9363,86.7331,87.2544,533127.08659388,0
+MTB.US,D,20070116,000000,87.3769,87.3769,86.0393,86.9506,607019.3837316,0
+MTB.US,D,20070117,000000,86.9585,87.0378,86.099,86.2617,483631.86088021,0
+MTB.US,D,20070118,000000,86.2814,86.9153,86.2814,86.3597,458954.15221011,0
+MTB.US,D,20070119,000000,86.9428,87.0006,85.9432,86.3597,564006.36815242,0
+MTB.US,D,20070122,000000,86.3675,86.8605,86.2814,86.5685,444755.94855752,0
+MTB.US,D,20070123,000000,86.5685,86.8967,86.004,86.7409,300545.14204831,0
+MTB.US,D,20070124,000000,86.7075,87.9893,86.6928,87.8668,583032.55293635,0
+MTB.US,D,20070125,000000,87.8109,87.9452,86.9506,86.9663,586616.54569334,0
+MTB.US,D,20070126,000000,86.975,87.1407,86.0137,86.6664,383678.05832454,0
+MTB.US,D,20070129,000000,86.8536,87.2475,86.4627,87.1574,415113.51187981,0
+MTB.US,D,20070130,000000,87.0799,87.7952,86.7791,87.7952,317643.60407656,0
+MTB.US,D,20070131,000000,87.7952,88.203,87.0006,87.9991,360378.02340785,0
+MTB.US,D,20070201,000000,88.0697,88.2637,87.6317,88.2538,566352.49552949,0
+MTB.US,D,20070202,000000,88.8604,89.029,88.1833,88.7556,286618.39115008,0
+MTB.US,D,20070205,000000,88.4979,88.6488,87.756,88.3636,244711.59656992,0
+MTB.US,D,20070206,000000,88.49,88.7889,88.3479,88.6047,302201.41204961,0
+MTB.US,D,20070207,000000,88.6047,89.1907,88.4528,89.1623,214244.59663833,0
+MTB.US,D,20070208,000000,89.1623,89.1623,88.4146,88.7948,216583.58052188,0
+MTB.US,D,20070209,000000,88.93,89.1005,88.0363,88.2637,408084.31424026,0
+MTB.US,D,20070212,000000,88.2637,88.7811,87.8933,88.4979,322852.23136348,0
+MTB.US,D,20070213,000000,88.6811,89.3063,88.4725,89.3063,294493.58252413,0
+MTB.US,D,20070214,000000,89.3142,90.1216,89.1623,89.9677,292820.9845376,0
+MTB.US,D,20070215,000000,89.9403,90.3029,89.6434,90.0393,337773.96886138,0
+MTB.US,D,20070216,000000,89.9589,90.4557,89.7874,90.2568,312677.85556988,0
+MTB.US,D,20070220,000000,90.2568,90.7566,89.6522,90.4831,354864.26689702,0
+MTB.US,D,20070221,000000,90.0217,90.6645,90.0217,90.346,386022.14470347,0
+MTB.US,D,20070222,000000,90.6115,90.7566,89.7963,90.1303,312954.41081964,0
+MTB.US,D,20070223,000000,90.6204,90.6458,89.3063,90.0853,447785.81031591,0
+MTB.US,D,20070226,000000,89.7512,89.9776,88.93,89.3063,422247.82092425,0
+MTB.US,D,20070227,000000,89.3142,89.6522,86.6478,86.9663,668786.11084127,0
+MTB.US,D,20070228,000000,87.0006,87.5356,86.1755,86.9829,793549.26644791,0
+MTB.US,D,20070301,000000,86.9829,87.0633,83.8306,86.6291,916067.32408605,0
+MTB.US,D,20070302,000000,86.6291,86.7693,85.804,85.804,458812.30283846,0
+MTB.US,D,20070305,000000,85.61,85.7472,84.5753,84.5753,585935.87280925,0
+MTB.US,D,20070306,000000,84.9388,85.9432,84.8644,85.8306,611707.55648945,0
+MTB.US,D,20070307,000000,85.6326,85.7051,84.9065,84.9065,371405.53642947,0
+MTB.US,D,20070308,000000,85.2299,85.7796,85.025,85.1858,670576.06622161,0
+MTB.US,D,20070309,000000,85.4473,85.7472,84.9388,85.178,511068.99905339,0
+MTB.US,D,20070312,000000,85.0163,85.0918,84.3205,84.8644,659274.03894838,0
+MTB.US,D,20070313,000000,84.6439,84.6439,82.4263,82.4263,1054122.4801652,0
+MTB.US,D,20070314,000000,82.6165,82.9731,81.271,82.7223,1170060.3597576,0
+MTB.US,D,20070315,000000,82.7928,84.1696,82.7223,83.5943,686014.17625226,0
+MTB.US,D,20070316,000000,83.5943,85.371,83.5943,84.1442,1374104.0476263,0
+MTB.US,D,20070319,000000,84.8546,85.0918,84.2245,84.3773,843047.55365882,0
+MTB.US,D,20070320,000000,84.2696,85.1446,84.2696,84.9232,360242.29703066,0
+MTB.US,D,20070321,000000,84.9144,86.9339,84.2951,86.8458,740748.64422515,0
+MTB.US,D,20070322,000000,86.8458,86.9065,85.61,85.7963,708901.92954202,0
+MTB.US,D,20070323,000000,85.9109,86.3675,85.7208,85.9863,284278.38676747,0
+MTB.US,D,20070326,000000,85.8932,85.8932,84.6929,85.5318,309509.20593707,0
+MTB.US,D,20070327,000000,85.3435,85.5318,84.5174,84.6439,280690.31201417,0
+MTB.US,D,20070328,000000,84.5174,84.5174,83.4327,83.8306,712767.58004414,0
+MTB.US,D,20070329,000000,84.4391,84.9388,84.0901,84.4214,570484.4962906,0
+MTB.US,D,20070330,000000,84.2245,84.5753,83.2475,84.0167,573104.11742021,0
+MTB.US,D,20070402,000000,76.8879,78.392,75.8109,76.8506,3028487.1461389,0
+MTB.US,D,20070403,000000,76.9584,77.3377,76.3303,77.0799,1524378.6596486,0
+MTB.US,D,20070404,000000,76.7791,76.9349,75.6512,75.8726,1211284.4404555,0
+MTB.US,D,20070405,000000,75.4945,77.0465,75.4945,76.881,865382.19644907,0
+MTB.US,D,20070409,000000,76.6733,76.7585,75.9775,76.3547,792173.63369266,0
+MTB.US,D,20070410,000000,76.3547,77.0799,76.341,76.9506,788452.89405942,0
+MTB.US,D,20070411,000000,77.1113,77.1113,76.341,76.4244,731511.08658386,0
+MTB.US,D,20070412,000000,76.2195,76.247,75.4347,75.903,942170.66996614,0
+MTB.US,D,20070413,000000,75.857,76.8349,75.5757,76.7957,812581.57422631,0
+MTB.US,D,20070416,000000,77.0398,78.6782,76.9584,78.0265,824137.70576961,0
+MTB.US,D,20070417,000000,79.0643,79.7805,77.9687,79.1515,1352594.9885891,0
+MTB.US,D,20070418,000000,79.7904,82.3274,79.7904,81.3122,1541887.3623057,0
+MTB.US,D,20070419,000000,80.9065,82.0539,80.7635,81.6493,1180404.1383978,0
+MTB.US,D,20070420,000000,82.5429,82.6517,81.7443,82.3949,885511.5407348,0
+MTB.US,D,20070423,000000,82.4039,82.4039,81.1632,81.32,729993.60445698,0
+MTB.US,D,20070424,000000,81.7806,82.3048,80.8683,81.3122,785147.49755034,0
+MTB.US,D,20070425,000000,81.3122,82.0539,81.2799,82.0148,662997.84007885,0
+MTB.US,D,20070426,000000,81.6032,82.0324,80.7869,81.5464,584413.28818698,0
+MTB.US,D,20070427,000000,79.7571,81.3357,79.7571,80.9585,1092307.5146131,0
+MTB.US,D,20070430,000000,81.8981,81.9531,80.7536,80.7536,1236235.6428781,0
+MTB.US,D,20070501,000000,80.7635,81.5141,80.397,81.1799,771077.8767814,0
+MTB.US,D,20070502,000000,81.3122,81.7717,81.0751,81.6493,405046.28848926,0
+MTB.US,D,20070503,000000,81.6493,82.1892,81.4112,81.9942,374444.58267955,0
+MTB.US,D,20070504,000000,82.1373,82.4754,81.8129,82.4186,442273.07430417,0
+MTB.US,D,20070507,000000,82.4186,82.9339,82.1725,82.3127,412910.25437345,0
+MTB.US,D,20070508,000000,81.8305,81.9942,81.5875,81.7806,522095.49157595,0
+MTB.US,D,20070509,000000,81.7443,82.2108,81.6238,82.0236,548703.98449895,0
+MTB.US,D,20070510,000000,81.5562,81.6395,80.7371,80.7958,586205.28456548,0
+MTB.US,D,20070511,000000,80.9751,81.5464,80.7702,81.271,494799.18227532,0
+MTB.US,D,20070514,000000,81.2642,81.8649,80.7204,81.03,528019.48871555,0
+MTB.US,D,20070515,000000,81.2299,81.9942,80.5881,80.6155,628387.61389631,0
+MTB.US,D,20070516,000000,80.8614,81.3416,80.4685,81.3269,613360.76499353,0
+MTB.US,D,20070517,000000,81.5317,81.7973,81.2867,81.5365,545670.04074425,0
+MTB.US,D,20070518,000000,82.1471,82.1568,81.4592,81.7443,519198.29469751,0
+MTB.US,D,20070521,000000,81.6395,81.9628,81.0388,81.911,671127.13572297,0
+MTB.US,D,20070522,000000,81.911,82.3127,81.2543,82.0402,679263.57486062,0
+MTB.US,D,20070523,000000,82.0481,82.3949,81.759,81.8649,521265.82582668,0
+MTB.US,D,20070524,000000,81.8482,82.1725,80.4205,80.49,799341.61920663,0
+MTB.US,D,20070525,000000,80.4205,80.7204,79.9334,80.3391,569385.41878512,0
+MTB.US,D,20070529,000000,80.4362,81.9295,80.0931,80.4205,705867.98578731,0
+MTB.US,D,20070530,000000,79.7982,80.6654,79.5277,80.3391,710695.96691866,0
+MTB.US,D,20070531,000000,80.5567,80.8908,79.9334,80.1029,913636.49528561,0
+MTB.US,D,20070601,000000,80.2803,80.8124,80.2019,80.7536,923561.86930453,0
+MTB.US,D,20070604,000000,80.7635,80.7635,79.856,80.1951,693457.69651691,0
+MTB.US,D,20070605,000000,80.1951,80.3714,79.0691,79.0691,777696.83379216,0
+MTB.US,D,20070606,000000,79.078,79.2279,78.3323,78.4842,748195.22598703,0
+MTB.US,D,20070607,000000,78.3598,78.3598,77.7129,77.8208,830402.5496008,0
+MTB.US,D,20070608,000000,77.9021,79.5277,77.8943,79.4749,880965.21734859,0
+MTB.US,D,20070611,000000,79.4749,79.8776,78.9672,79.4327,479768.25137623,0
+MTB.US,D,20070612,000000,79.4033,79.4121,77.7727,77.7727,950170.36222753,0
+MTB.US,D,20070613,000000,77.9824,79.4612,77.8883,79.4612,704766.86728368,0
+MTB.US,D,20070614,000000,79.4612,79.5561,78.8154,78.932,902224.2541121,0
+MTB.US,D,20070615,000000,79.078,79.5895,78.8359,78.882,713868.69854778,0
+MTB.US,D,20070618,000000,78.5998,79.0573,78.5184,78.8301,768049.03552208,0
+MTB.US,D,20070619,000000,78.8359,79.4612,78.6782,79.3445,636107.68941072,0
+MTB.US,D,20070620,000000,79.4121,79.5561,77.952,78.0833,855869.1040571,0
+MTB.US,D,20070621,000000,78.2284,79.0643,77.757,78.7125,705867.98578731,0
+MTB.US,D,20070622,000000,78.2715,78.492,77.4239,77.568,905775.59089864,0
+MTB.US,D,20070625,000000,78.3244,78.7006,77.1838,77.4523,657760.6388178,0
+MTB.US,D,20070626,000000,77.6473,78.4488,77.3994,77.7649,662168.17432958,0
+MTB.US,D,20070627,000000,77.6071,78.7644,77.5483,78.6213,761706.63376108,0
+MTB.US,D,20070628,000000,78.6213,79.0643,77.9021,78.5762,427934.04177901,0
+MTB.US,D,20070629,000000,78.4842,78.8957,77.2034,77.5386,778663.24641769,0
+MTB.US,D,20070702,000000,77.8208,78.8026,77.8208,78.7282,537674.43047916,0
+MTB.US,D,20070703,000000,78.737,79.3807,78.6135,79.2073,343975.54174982,0
+MTB.US,D,20070705,000000,79.1995,79.2073,77.952,78.3655,530643.19184147,0
+MTB.US,D,20070706,000000,78.441,78.9966,78.0482,78.8448,568140.40991168,0
+MTB.US,D,20070709,000000,78.8448,78.8957,78.0098,78.3107,740748.64422515,0
+MTB.US,D,20070710,000000,78.103,78.103,77.0652,77.2789,1041160.1008945,0
+MTB.US,D,20070711,000000,77.0465,78.1921,76.9094,78.1411,1126357.4868026,0
+MTB.US,D,20070712,000000,80.2352,81.0751,78.1411,81.0467,1738482.4274143,0
+MTB.US,D,20070713,000000,80.7458,81.2799,80.2744,81.03,738129.02309555,0
+MTB.US,D,20070716,000000,80.6743,81.8227,80.541,81.3269,572009.12191104,0
+MTB.US,D,20070717,000000,81.5464,82.4665,80.8614,81.7443,1111328.5969017,0
+MTB.US,D,20070718,000000,81.271,81.7258,79.2505,80.15,1221901.7128483,0
+MTB.US,D,20070719,000000,80.7958,80.8751,79.8217,80.3313,1088031.6234822,0
+MTB.US,D,20070720,000000,80.1774,80.3225,78.7644,78.8506,1333158.5631763,0
+MTB.US,D,20070723,000000,79.4983,79.6806,78.5184,78.5684,875587.18721497,0
+MTB.US,D,20070724,000000,78.198,78.3323,76.2862,76.5577,1786185.6567495,0
+MTB.US,D,20070725,000000,77.0799,77.8521,76.3303,77.6522,1758198.4695741,0
+MTB.US,D,20070726,000000,76.7654,77.1691,75.1496,76.1911,1730069.433027,0
+MTB.US,D,20070727,000000,77.4307,77.4307,76.0814,76.4518,1622812.9390792,0
+MTB.US,D,20070730,000000,76.2862,78.0549,75.1681,77.7296,1433387.9004826,0
+MTB.US,D,20070731,000000,78.4567,78.6782,76.9584,77.0966,1886274.1651834,0
+MTB.US,D,20070801,000000,76.6379,77.4376,75.5533,77.271,1314683.4478937,0
+MTB.US,D,20070802,000000,77.3004,77.7796,75.5827,76.4302,1902952.181592,0
+MTB.US,D,20070803,000000,76.2245,76.3998,72.4253,72.4253,1733791.1931593,0
+MTB.US,D,20070806,000000,72.9466,77.5621,72.6213,77.5621,1716703.9566209,0
+MTB.US,D,20070807,000000,76.93,77.9765,75.9344,77.0799,1848527.9453384,0
+MTB.US,D,20070808,000000,77.0879,79.2279,76.5664,77.8668,1747028.0866818,0
+MTB.US,D,20070809,000000,75.6198,77.2181,71.808,72.5018,2190130.8267352,0
+MTB.US,D,20070810,000000,70.5479,75.224,70.5479,74.2676,1174747.5120164,0
+MTB.US,D,20070813,000000,75.712,75.712,73.5013,73.6952,1073146.6239511,0
+MTB.US,D,20070814,000000,73.8501,74.0305,72.2431,73.0007,1132978.4848115,0
+MTB.US,D,20070815,000000,72.7145,75.0711,72.2902,72.9339,935002.68445217,0
+MTB.US,D,20070816,000000,72.7429,78.7282,72.5616,78.6498,1802726.926282,0
+MTB.US,D,20070817,000000,84.0069,84.0069,79.0643,80.9996,2177997.0927145,0
+MTB.US,D,20070820,000000,81.1898,81.2955,77.322,78.1187,1218316.6995922,0
+MTB.US,D,20070821,000000,77.7924,79.7394,77.3004,78.7507,718686.47468836,0
+MTB.US,D,20070822,000000,79.7267,80.056,76.9653,78.545,668786.11084127,0
+MTB.US,D,20070823,000000,78.7879,79.2583,76.5577,76.9506,1103616.6853799,0
+MTB.US,D,20070824,000000,77.515,78.539,76.3998,78.3655,802516.3918339,0
+MTB.US,D,20070827,000000,77.8883,78.0903,77.271,77.271,511757.83593009,0
+MTB.US,D,20070828,000000,76.8879,76.9653,75.0085,75.0085,749850.47548926,0
+MTB.US,D,20070829,000000,75.6826,77.322,74.7281,77.322,701046.12765043,0
+MTB.US,D,20070830,000000,75.8335,76.3861,75.0594,75.5444,637075.12253532,0
+MTB.US,D,20070831,000000,76.4175,77.5386,75.7962,76.7957,848146.98754454,0
+MTB.US,D,20070904,000000,76.3764,77.7864,75.9952,77.2259,663824.4443309,0
+MTB.US,D,20070905,000000,76.4596,76.8271,75.4151,76.3998,704073.94841067,0
+MTB.US,D,20070906,000000,76.488,76.69,75.2387,76.2333,541674.7868594,0
+MTB.US,D,20070907,000000,74.9781,75.9863,74.6234,74.8575,846078.43591629,0
+MTB.US,D,20070910,000000,75.3475,75.9344,74.0765,75.2848,659408.74482648,0
+MTB.US,D,20070911,000000,75.4513,76.9977,75.3475,76.2245,585786.87994407,0
+MTB.US,D,20070912,000000,75.712,76.055,75.0015,75.3847,553805.45938282,0
+MTB.US,D,20070913,000000,75.8726,76.4675,75.7894,76.2058,521406.65469925,0
+MTB.US,D,20070914,000000,75.515,76.2538,74.8947,76.0187,965609.49275725,0
+MTB.US,D,20070917,000000,75.5757,76.0187,75.2387,75.7345,632934.95778159,0
+MTB.US,D,20070918,000000,76.1323,79.1926,75.515,79.1926,793830.92419304,0
+MTB.US,D,20070919,000000,79.7904,80.0775,78.8212,79.3092,705594.49203478,0
+MTB.US,D,20070920,000000,79.3092,79.6345,78.2715,78.4959,493004.1243996,0
+MTB.US,D,20070921,000000,79.4395,79.4395,77.3377,78.0482,654861.4009412,0
+MTB.US,D,20070924,000000,77.7218,78.1187,76.4088,76.4088,418833.23101398,0
+MTB.US,D,20070925,000000,75.6904,76.5214,75.6512,75.6512,560976.50639402,0
+MTB.US,D,20070926,000000,76.0853,76.3694,75.3475,75.7649,577101.41230321,0
+MTB.US,D,20070927,000000,76.1403,76.198,75.4071,76.198,425042.96789503,0
+MTB.US,D,20070928,000000,75.8726,76.1246,75.0397,75.0397,529813.5260922,0
+MTB.US,D,20071001,000000,74.8791,76.3921,74.8791,76.3921,807479.07884336,0
+MTB.US,D,20071002,000000,76.3694,77.515,75.9344,76.8183,520719.8588207,0
+MTB.US,D,20071003,000000,76.7791,77.6522,76.5821,77.1347,469156.08147877,0
+MTB.US,D,20071004,000000,77.6139,77.9609,77.3444,77.7071,336669.78886051,0
+MTB.US,D,20071005,000000,78.4695,78.5684,77.7071,78.1411,412492.87025113,0
+MTB.US,D,20071008,000000,78.0766,78.0903,76.7957,77.1897,337356.58473905,0
+MTB.US,D,20071009,000000,77.6679,77.7502,76.488,77.6267,543054.50161095,0
+MTB.US,D,20071010,000000,77.6757,77.6757,76.154,76.3861,656377.86256902,0
+MTB.US,D,20071011,000000,76.146,77.468,75.2034,76.0481,1116017.7901586,0
+MTB.US,D,20071012,000000,75.7511,76.2333,73.2749,73.5082,1101682.8396297,0
+MTB.US,D,20071015,000000,73.7365,74.3509,71.8521,72.4518,1077281.6862094,0
+MTB.US,D,20071016,000000,72.4205,72.6733,70.8967,71.0437,1147037.9005897,0
+MTB.US,D,20071017,000000,71.808,72.541,70.5683,72.5351,1427461.8623448,0
+MTB.US,D,20071018,000000,72.0785,72.2735,70.9799,71.5199,1246990.6826463,0
+MTB.US,D,20071019,000000,71.6149,72.541,70.6409,70.6409,908117.63627941,0
+MTB.US,D,20071022,000000,70.3596,72.005,70.2009,71.1632,1288214.7633442,0
+MTB.US,D,20071023,000000,71.3867,71.5924,70.394,71.0554,512584.44018213,0
+MTB.US,D,20071024,000000,70.5409,71.0035,68.9085,70.4734,924246.62418491,0
+MTB.US,D,20071025,000000,70.3539,72.0255,69.7864,70.781,993596.67993273,0
+MTB.US,D,20071026,000000,72.8085,72.8085,70.882,72.7212,688221.51575493,0
+MTB.US,D,20071029,000000,72.8241,73.0642,71.808,72.1716,444890.65443562,0
+MTB.US,D,20071030,000000,71.8148,72.5694,71.4474,71.5533,518789.0745678,0
+MTB.US,D,20071031,000000,72.0255,72.6928,70.6351,72.1559,1193775.7377984,0
+MTB.US,D,20071101,000000,69.9461,70.3596,67.7776,67.7776,750951.5939929,0
+MTB.US,D,20071102,000000,68.2627,68.6086,65.5061,66.3479,1418362.0720789,0
+MTB.US,D,20071105,000000,65.6228,66.8693,64.9995,65.8403,1069708.562562,0
+MTB.US,D,20071106,000000,65.7893,67.3416,65.0427,67.0437,764189.50801442,0
+MTB.US,D,20071107,000000,65.8335,66.2607,63.8373,63.8373,1008619.4468392,0
+MTB.US,D,20071108,000000,63.9031,66.2401,63.6256,66.0256,1352708.2639865,0
+MTB.US,D,20071109,000000,65.2887,68.0726,64.2019,66.9348,1205460.4522254,0
+MTB.US,D,20071112,000000,67.3289,69.8237,66.538,67.5513,1175081.2152144,0
+MTB.US,D,20071113,000000,67.9658,70.8271,67.854,70.8271,938862.21195983,0
+MTB.US,D,20071114,000000,71.3994,71.7659,68.2421,68.6017,913270.13611711,0
+MTB.US,D,20071115,000000,67.1779,68.2186,65.3191,66.0069,1450890.4801452,0
+MTB.US,D,20071116,000000,66.3479,66.5145,64.2019,64.8467,1460686.2507814,0
+MTB.US,D,20071119,000000,64.5762,65.1289,62.7154,64.0343,1476356.0141025,0
+MTB.US,D,20071120,000000,63.8453,65.1789,61.467,63.5248,1636601.9226021,0
+MTB.US,D,20071121,000000,63.0368,64.8986,62.2685,63.3729,1045552.3289201,0
+MTB.US,D,20071123,000000,64.5488,65.9501,64.1804,65.2613,537952.006228,0
+MTB.US,D,20071126,000000,65.1721,65.4621,61.4425,61.6375,1048197.4625266,0
+MTB.US,D,20071127,000000,62.1274,64.049,62.0589,63.7443,1265980.1294635,0
+MTB.US,D,20071128,000000,64.3518,66.593,64.2509,66.0569,1556927.4776965,0
+MTB.US,D,20071129,000000,65.9795,65.9795,64.4479,64.8839,1241486.1106271,0
+MTB.US,D,20071130,000000,65.5786,67.564,65.5786,65.9795,2453498.1669242,0
+MTB.US,D,20071203,000000,66.0069,67.1309,65.0202,65.8109,947684.42647696,0
+MTB.US,D,20071204,000000,65.2944,65.419,64.0108,64.491,811565.15714602,0
+MTB.US,D,20071205,000000,65.1995,66.0413,64.3734,65.3248,918872.6760476,0
+MTB.US,D,20071206,000000,64.0422,65.8472,63.7305,65.8472,1299404.535719,0
+MTB.US,D,20071207,000000,65.8403,65.9423,63.859,64.4636,1345374.9576222,0
+MTB.US,D,20071210,000000,64.9526,66.8359,64.5842,66.8281,910876.04528344,0
+MTB.US,D,20071211,000000,66.7967,66.8281,62.5547,62.5625,1579851.968953,0
+MTB.US,D,20071212,000000,64.1265,65.2817,61.0702,62.2216,2544777.7273289,0
+MTB.US,D,20071213,000000,61.5091,62.0246,60.1236,61.8873,1574009.6117395,0
+MTB.US,D,20071214,000000,61.5542,62.2421,60.4282,60.4282,1170060.3597576,0
+MTB.US,D,20071217,000000,59.8119,60.1079,58.6075,58.6899,1509303.8472892,0
+MTB.US,D,20071218,000000,58.8281,59.5504,58.051,58.7154,1570152.12523,0
+MTB.US,D,20071219,000000,58.8486,59.0936,57.6826,57.907,998837.96319009,0
+MTB.US,D,20071220,000000,58.2176,58.8349,56.1343,57.5239,1211773.2595132,0
+MTB.US,D,20071221,000000,58.2812,59.6669,57.4013,59.5659,1305268.3234131,0
+MTB.US,D,20071224,000000,60.0736,60.5439,59.268,59.8423,466152.75269637,0
+MTB.US,D,20071226,000000,59.661,59.9266,58.8947,59.6669,485193.22446738,0
+MTB.US,D,20071227,000000,59.3043,59.5718,58.6292,58.8035,611993.2962309,0
+MTB.US,D,20071228,000000,58.7741,59.5885,58.7017,59.0623,903704.99827224,0
+MTB.US,D,20071231,000000,58.6507,59.8423,58.1578,59.1671,964504.29225731,0
+MTB.US,D,20080102,000000,59.6022,59.6022,57.6306,58.0148,1144712.1831941,0
+MTB.US,D,20080103,000000,58.2812,58.5791,56.9741,57.1564,1068178.8344462,0
+MTB.US,D,20080104,000000,56.4968,56.4968,55.0172,55.0172,1821531.6627664,0
+MTB.US,D,20080107,000000,55.0172,56.49,54.8085,55.4896,2208325.3047717,0
+MTB.US,D,20080108,000000,55.8736,55.8736,52.7183,52.7183,2256581.6446064,0
+MTB.US,D,20080109,000000,52.9525,53.6914,52.2019,53.5533,3355540.7722007,0
+MTB.US,D,20080110,000000,53.2544,55.5709,52.4773,54.4214,2363298.2945426,0
+MTB.US,D,20080111,000000,54.4214,55.3317,53.03,53.4935,2223775.6607912,0
+MTB.US,D,20080114,000000,51.8599,53.3356,51.5042,52.5292,2801435.2860893,0
+MTB.US,D,20080115,000000,51.9805,52.8467,51.1269,51.9275,2387855.5843217,0
+MTB.US,D,20080116,000000,51.664,54.7193,51.5885,53.7198,4491773.6285675,0
+MTB.US,D,20080117,000000,53.9863,53.9863,52.2528,52.2784,2653807.8486718,0
+MTB.US,D,20080118,000000,52.6742,54.1618,52.2969,53.4514,3706017.9135675,0
+MTB.US,D,20080122,000000,51.5042,56.1265,51.3905,55.3259,3881550.8982344,0
+MTB.US,D,20080123,000000,55.417,61.4425,53.5239,61.4023,4192841.8955593,0
+MTB.US,D,20080124,000000,61.5091,62.6762,60.3989,61.4308,2962417.9949223,0
+MTB.US,D,20080125,000000,61.7698,62.444,60.1393,60.8183,1983871.6353711,0
+MTB.US,D,20080128,000000,61.0094,63.1427,59.9059,63.1427,1282455.066556,0
+MTB.US,D,20080129,000000,63.1064,64.1068,61.9725,63.7795,1191021.4107907,0
+MTB.US,D,20080130,000000,63.7218,65.8746,62.5155,63.5788,1495091.3566496,0
+MTB.US,D,20080131,000000,62.3802,66.9192,61.7776,66.2097,2451334.7088819,0
+MTB.US,D,20080201,000000,66.0784,68.2049,65.8109,68.2049,1573029.932626,0
+MTB.US,D,20080204,000000,67.3905,67.9355,65.0349,65.3248,1389960.5622784,0
+MTB.US,D,20080205,000000,63.9099,65.2817,63.4239,64.2215,1786723.4597629,0
+MTB.US,D,20080206,000000,64.8702,65.8256,63.6189,64.148,1584678.9295852,0
+MTB.US,D,20080207,000000,63.9961,65.5709,63.6846,65.0065,1878506.1262123,0
+MTB.US,D,20080208,000000,64.3891,65.4857,63.1828,64.4783,2306024.8248672,0
+MTB.US,D,20080211,000000,64.4841,64.4841,62.8673,63.3592,1228060.4247756,0
+MTB.US,D,20080212,000000,63.9031,64.8555,62.9064,63.852,1464571.290766,0
+MTB.US,D,20080213,000000,64.3734,64.6958,62.3802,63.9824,1151919.9681721,0
+MTB.US,D,20080214,000000,63.9824,64.0549,62.3225,62.684,1398733.7928398,0
+MTB.US,D,20080215,000000,63.1427,64.2509,62.2136,64.1196,1516465.7098088,0
+MTB.US,D,20080219,000000,64.6644,65.0065,61.9217,62.2363,1233226.1911013,0
+MTB.US,D,20080220,000000,61.614,63.8217,61.1769,63.4483,1405764.0109784,0
+MTB.US,D,20080221,000000,63.467,63.955,61.5983,61.5983,928968.4734123,0
+MTB.US,D,20080222,000000,61.7992,63.6002,60.6184,63.025,1120445.7356519,0
+MTB.US,D,20080225,000000,62.2568,63.7443,61.8873,63.3671,1416153.7120772,0
+MTB.US,D,20080226,000000,63.0123,64.3381,62.7154,63.4886,1103688.1203152,0
+MTB.US,D,20080227,000000,62.6389,64.4009,62.3734,63.1956,767357.13714815,0
+MTB.US,D,20080228,000000,62.7007,62.7007,61.1024,61.1024,721719.39794398,0
+MTB.US,D,20080229,000000,60.4068,60.8271,59.225,59.5375,1614503.0150985,0
+MTB.US,D,20080303,000000,59.4072,59.8119,57.6444,58.1431,3023843.8753404,0
+MTB.US,D,20080304,000000,57.4915,57.9677,56.1627,57.5954,2487099.11952,0
+MTB.US,D,20080305,000000,57.954,58.8192,56.4968,57.0221,1450535.3464666,0
+MTB.US,D,20080306,000000,56.5194,56.8682,55.0671,55.0671,1193060.3679458,0
+MTB.US,D,20080307,000000,54.737,57.2818,54.2264,56.0628,2228473.0180408,0
+MTB.US,D,20080310,000000,56.7957,57.418,55.2691,55.7776,1900975.4748807,0
+MTB.US,D,20080311,000000,57.1564,60.8732,57.1564,60.8732,3232913.5211614,0
+MTB.US,D,20080312,000000,60.927,61.9284,58.8713,58.9104,1520545.6651169,0
+MTB.US,D,20080313,000000,58.2087,60.0295,56.4831,59.6796,1812894.158582,0
+MTB.US,D,20080314,000000,60.2422,61.271,57.368,57.9991,2841312.3080062,0
+MTB.US,D,20080317,000000,56.7379,58.8419,55.61,58.1206,2822784.1267716,0
+MTB.US,D,20080318,000000,61.5091,61.516,57.5376,59.7678,2647871.6055432,0
+MTB.US,D,20080319,000000,60.4135,60.8026,57.8834,58.3528,2503365.8748009,0
+MTB.US,D,20080320,000000,58.9721,62.737,58.3528,62.7095,2039485.7735481,0
+MTB.US,D,20080324,000000,63.0897,65.3455,62.25,62.49,1690920.0269517,0
+MTB.US,D,20080325,000000,62.6459,63.1064,61.1347,62.7761,1227127.6886195,0
+MTB.US,D,20080326,000000,62.5763,62.5763,60.6664,61.0583,1333423.8929362,0
+MTB.US,D,20080327,000000,61.6512,62.1196,59.6669,60.3705,1505406.5613157,0
+MTB.US,D,20080328,000000,60.8183,61.0936,59.0368,59.3337,1471973.9910676,0
+MTB.US,D,20080331,000000,59.2525,59.9266,58.102,58.3754,1941788.2944508,0
+MTB.US,D,20080401,000000,59.7326,61.7904,59.4769,61.7904,1506295.4160115,0
+MTB.US,D,20080402,000000,62.0726,63.1877,61.3543,61.7629,1084908.8963078,0
+MTB.US,D,20080403,000000,61.1848,62.2568,60.8448,61.7845,969209.81349946,0
+MTB.US,D,20080404,000000,62.0186,62.0186,59.9059,60.2108,1712216.8221811,0
+MTB.US,D,20080407,000000,60.8879,62.9751,60.8879,62.2931,1693380.4502254,0
+MTB.US,D,20080408,000000,61.5091,62.6242,60.6919,62.196,2188938.8838138,0
+MTB.US,D,20080409,000000,62.342,62.4371,61.0025,61.0251,1298007.4724831,0
+MTB.US,D,20080410,000000,61.0251,62.2136,60.4429,61.5836,1531239.4749405,0
+MTB.US,D,20080411,000000,60.8448,62.3802,60.4803,60.6527,1901686.7627371,0
+MTB.US,D,20080414,000000,60.6664,61.0182,58.4204,58.5704,2444159.5798744,0
+MTB.US,D,20080415,000000,60.487,62.6066,59.4483,62.2774,4094328.0172006,0
+MTB.US,D,20080416,000000,62.6389,65.2446,62.3646,65.1721,2793612.1401682,0
+MTB.US,D,20080417,000000,64.4479,67.0653,63.9903,66.3098,2873884.5975328,0
+MTB.US,D,20080418,000000,67.4571,68.9085,65.4563,65.6444,2311006.9013591,0
+MTB.US,D,20080421,000000,65.0976,65.5786,63.4552,63.7952,1497879.3601268,0
+MTB.US,D,20080422,000000,63.8012,65.1514,63.3592,64.5842,1478644.9935313,0
+MTB.US,D,20080423,000000,63.8012,64.8702,63.323,63.8453,1152397.5617399,0
+MTB.US,D,20080424,000000,64.2068,67.1094,64.0255,66.5596,1218272.8181319,0
+MTB.US,D,20080425,000000,66.9849,68.6557,65.6444,68.3891,1788712.4124632,0
+MTB.US,D,20080428,000000,68.44,69.3945,67.8119,68.8995,1068897.2657962,0
+MTB.US,D,20080429,000000,69.0398,69.0398,67.4278,67.9079,772232.06123702,0
+MTB.US,D,20080430,000000,68.1833,68.5253,67.1025,67.9079,1619336.0987253,0
+MTB.US,D,20080501,000000,68.5381,70.7928,66.2794,70.389,1973380.9048638,0
+MTB.US,D,20080502,000000,70.9575,71.3583,68.5655,69.1299,1502335.8795943,0
+MTB.US,D,20080505,000000,68.2989,69.0819,67.6904,68.197,1679492.4782921,0
+MTB.US,D,20080506,000000,67.6022,69.0985,66.9515,68.6086,952389.94771911,0
+MTB.US,D,20080507,000000,68.8232,69.2151,67.0437,67.0956,645678.95025005,0
+MTB.US,D,20080508,000000,66.7585,67.2043,65.4857,66.3548,2145649.3129848,0
+MTB.US,D,20080509,000000,65.9501,67.5444,65.7012,66.0323,1131960.0267331,0
+MTB.US,D,20080512,000000,66.6223,67.7021,66.3695,67.7021,674099.84953308,0
+MTB.US,D,20080513,000000,67.9079,67.9579,66.0863,66.3479,1055580.7733457,0
+MTB.US,D,20080514,000000,66.882,68.1833,66.3479,67.6532,1155303.9431101,0
+MTB.US,D,20080515,000000,67.3337,68.3274,66.8438,68.2627,1081173.8696875,0
+MTB.US,D,20080516,000000,68.248,68.248,65.6071,66.4684,1812463.5079717,0
+MTB.US,D,20080519,000000,66.9348,67.7395,66.2931,66.441,803775.68769442,0
+MTB.US,D,20080520,000000,65.7953,66.0256,64.2451,64.4175,1918383.1481292,0
+MTB.US,D,20080521,000000,64.4978,64.8839,63.8217,64.2636,2309590.4486408,0
+MTB.US,D,20080522,000000,64.2284,65.8178,63.9335,65.1995,1462137.4004683,0
+MTB.US,D,20080523,000000,64.4312,64.8986,63.7305,64.0911,1000320.7483484,0
+MTB.US,D,20080527,000000,64.6439,65.7531,64.1422,65.1221,1048623.0106415,0
+MTB.US,D,20080528,000000,65.0868,65.0868,61.6923,62.8673,2384386.9079603,0
+MTB.US,D,20080529,000000,62.5047,63.852,62.3802,63.5248,1175860.8765089,0
+MTB.US,D,20080530,000000,63.8217,63.8296,62.3078,62.8613,1071423.0010107,0
+MTB.US,D,20080602,000000,62.8135,63.0662,60.9662,62.097,1434769.6562324,0
+MTB.US,D,20080603,000000,62.4028,62.7761,60.7183,61.6923,1871148.3278701,0
+MTB.US,D,20080604,000000,61.5836,62.1628,60.487,60.8662,1280517.1388095,0
+MTB.US,D,20080605,000000,60.8986,61.6071,60.7487,61.4729,2258623.6632587,0
+MTB.US,D,20080606,000000,60.6664,60.927,58.6576,58.881,1579982.5928348,0
+MTB.US,D,20080609,000000,59.2103,59.4346,57.8081,58.6018,2436652.788667,0
+MTB.US,D,20080610,000000,57.9324,60.5812,57.907,58.7741,2540650.8290631,0
+MTB.US,D,20080611,000000,58.4411,58.733,56.343,56.3676,3686861.1049017,0
+MTB.US,D,20080612,000000,56.9525,58.8035,55.9266,56.4018,2727431.7545524,0
+MTB.US,D,20080613,000000,57.0613,57.3053,54.929,56.49,3030872.0524809,0
+MTB.US,D,20080616,000000,55.9353,57.8462,55.7649,57.1936,2180002.3734,0
+MTB.US,D,20080617,000000,57.7394,57.9922,55.6414,55.9049,2776370.8082692,0
+MTB.US,D,20080618,000000,55.3582,55.7982,52.9133,55.0476,3199997.323446,0
+MTB.US,D,20080619,000000,55.1249,55.6923,52.8692,55.0985,3101196.6848469,0
+MTB.US,D,20080620,000000,53.124,55.9129,52.0558,53.1848,4282724.3927281,0
+MTB.US,D,20080623,000000,53.3837,54.4077,52.1578,52.3597,1667423.0357133,0
+MTB.US,D,20080624,000000,52.2607,54.1039,51.9129,53.1896,2898510.26075,0
+MTB.US,D,20080625,000000,53.8805,55.2425,52.783,53.3209,3182237.5780161,0
+MTB.US,D,20080626,000000,52.5292,53.2611,52.0481,52.1578,2206635.3583009,0
+MTB.US,D,20080627,000000,52.3597,53.0016,51.3817,51.9129,1633043.4423221,0
+MTB.US,D,20080630,000000,52.7761,53.2093,50.6997,51.1661,3017059.5974793,0
+MTB.US,D,20080701,000000,50.6223,53.1848,50.2313,53.1083,4161452.3644625,0
+MTB.US,D,20080702,000000,53.3004,55.517,53.1083,53.5747,4709993.0691091,0
+MTB.US,D,20080703,000000,54.0079,54.3499,51.4415,51.8491,2367653.7846015,0
+MTB.US,D,20080707,000000,52.2019,52.8074,49.6865,50.3979,3574414.3526505,0
+MTB.US,D,20080708,000000,50.3459,53.6698,49.3886,53.5082,4553005.614161,0
+MTB.US,D,20080709,000000,53.6777,53.7266,49.9569,50.3459,3288205.1816301,0
+MTB.US,D,20080710,000000,50.2881,51.4268,49.1749,50.2029,7314655.7232505,0
+MTB.US,D,20080711,000000,48.1705,51.5659,47.8795,50.5566,4248298.8768783,0
+MTB.US,D,20080714,000000,51.0584,51.4984,38.8839,42.6644,15378109.787442,0
+MTB.US,D,20080715,000000,42.2382,43.27,40.6164,41.2984,10036748.226634,0
+MTB.US,D,20080716,000000,41.7884,46.8584,40.6478,46.5164,7797259.9415605,0
+MTB.US,D,20080717,000000,47.4209,49.8316,47.1485,48.4821,8298465.8170387,0
+MTB.US,D,20080718,000000,48.4734,50.1803,47.5248,49.7815,4037242.3193553,0
+MTB.US,D,20080721,000000,51.4984,51.6424,49.7668,50.0981,1805493.4992787,0
+MTB.US,D,20080722,000000,49.5924,52.783,47.9765,52.7252,3686571.283164,0
+MTB.US,D,20080723,000000,52.7761,54.9466,50.7966,51.803,5318368.6961135,0
+MTB.US,D,20080724,000000,52.5526,52.9712,49.1682,49.6914,4694830.4938292,0
+MTB.US,D,20080725,000000,49.3092,50.9134,48.8329,49.3963,3434823.345461,0
+MTB.US,D,20080728,000000,49.5561,50.6919,48.1647,48.4195,3937584.4615319,0
+MTB.US,D,20080729,000000,48.7791,51.0064,48.3155,50.9055,3512041.4490893,0
+MTB.US,D,20080730,000000,51.2367,52.7389,50.3832,51.8344,3320806.0451309,0
+MTB.US,D,20080731,000000,51.0584,51.8414,50.3753,51.0514,2354138.2948311,0
+MTB.US,D,20080801,000000,51.6365,52.2244,50.1205,51.9129,2197636.5974435,0
+MTB.US,D,20080804,000000,51.4493,53.0153,50.6223,52.3538,2075877.7911183,0
+MTB.US,D,20080805,000000,53.2925,54.3313,52.6223,54.2186,2075208.3437241,0
+MTB.US,D,20080806,000000,54.2117,54.5116,52.2244,54.3362,1981049.9554244,0
+MTB.US,D,20080807,000000,53.5316,55.4758,51.4856,52.8349,3438584.9050572,0
+MTB.US,D,20080808,000000,52.7997,55.6326,52.732,55.178,2667963.1913631,0
+MTB.US,D,20080811,000000,54.9095,57.7306,53.9432,57.3954,2690898.9081095,0
+MTB.US,D,20080812,000000,56.9477,56.9584,53.6032,54.0873,3577418.7019319,0
+MTB.US,D,20080813,000000,53.6777,54.0873,51.2514,52.442,3225599.6042795,0
+MTB.US,D,20080814,000000,51.8267,54.1618,51.7522,53.858,1900869.3429767,0
+MTB.US,D,20080815,000000,54.1618,55.4679,53.0809,54.054,2021807.6680443,0
+MTB.US,D,20080818,000000,54.1764,54.1764,51.6718,51.9863,1994197.0450281,0
+MTB.US,D,20080819,000000,51.4415,51.4415,49.8099,50.6703,1899125.3100549,0
+MTB.US,D,20080820,000000,50.9281,51.2161,49.1926,50.1882,2674476.0164699,0
+MTB.US,D,20080821,000000,49.5561,49.9315,48.7409,49.5042,2279714.3176746,0
+MTB.US,D,20080822,000000,50.1205,50.9339,49.2299,50.9281,1609744.4279044,0
+MTB.US,D,20080825,000000,50.4979,50.5566,48.5047,49.1288,1822616.4532848,0
+MTB.US,D,20080826,000000,49.1749,49.9815,48.7409,49.6199,1163049.5311014,0
+MTB.US,D,20080827,000000,49.6865,50.1038,49.2534,49.7942,1272240.8912983,0
+MTB.US,D,20080828,000000,49.9902,51.3122,49.2593,51.3122,1532288.5479913,0
+MTB.US,D,20080829,000000,50.3538,52.2969,50.2029,51.7452,1334708.7012736,0
+MTB.US,D,20080902,000000,52.4684,53.6777,52.2528,52.9525,2076798.2812854,0
+MTB.US,D,20080903,000000,52.6144,53.7129,51.6962,53.4377,1549081.8807956,0
+MTB.US,D,20080904,000000,52.9712,53.7904,52.2244,52.6605,2704893.0119467,0
+MTB.US,D,20080905,000000,51.2514,53.7492,50.0206,53.6091,4027954.7572592,0
+MTB.US,D,20080908,000000,54.3646,56.1784,53.6365,55.1249,4451213.8927684,0
+MTB.US,D,20080909,000000,54.737,55.807,53.9609,54.0804,4771076.0618375,0
+MTB.US,D,20080910,000000,54.5821,55.317,52.2832,54.2186,4049997.5373136,0
+MTB.US,D,20080911,000000,51.7609,54.6899,51.664,54.4812,3110021.9608612,0
+MTB.US,D,20080912,000000,53.6777,56.8909,53.5082,56.6987,3322843.9817868,0
+MTB.US,D,20080915,000000,53.2464,58.3832,53.2464,55.0025,3959452.7362441,0
+MTB.US,D,20080916,000000,53.9432,58.8771,52.7458,58.7389,5452837.8184376,0
+MTB.US,D,20080917,000000,56.6722,58.9329,51.8599,56.2479,6117140.8768354,0
+MTB.US,D,20080918,000000,57.3307,67.0143,54.4411,65.3532,9509641.064093,0
+MTB.US,D,20080919,000000,72.5479,78.7213,62.6536,67.8207,5435858.7548013,0
+MTB.US,D,20080922,000000,67.4571,71.0838,61.2945,64.9848,2788036.1332138,0
+MTB.US,D,20080923,000000,63.8805,65.5786,61.0251,61.0251,1090725.7410444,0
+MTB.US,D,20080924,000000,61.5983,64.5567,60.0011,64.1196,662793.74026353,0
+MTB.US,D,20080925,000000,64.737,65.0133,62.2774,63.4611,1212392.7024527,0
+MTB.US,D,20080926,000000,62.3078,66.3695,59.7767,66.3695,1683688.7704951,0
+MTB.US,D,20080929,000000,65.2817,65.5562,58.0285,58.0285,1476391.7315702,0
+MTB.US,D,20080930,000000,61.322,67.0506,58.5193,64.737,1386279.6221091,0
+MTB.US,D,20081001,000000,64.9918,72.1716,64.7791,69.2367,2404962.2103426,0
+MTB.US,D,20081002,000000,68.7331,70.9535,61.6747,62.5625,1418711.0827631,0
+MTB.US,D,20081003,000000,64.2215,68.9085,62.8546,63.5935,1053852.04791,0
+MTB.US,D,20081006,000000,61.1093,64.931,60.2038,61.8071,1445644.0943925,0
+MTB.US,D,20081007,000000,61.8873,64.832,57.3053,57.3053,1021010.3466272,0
+MTB.US,D,20081008,000000,55.3876,59.9353,53.1632,53.3425,1219834.1817191,0
+MTB.US,D,20081009,000000,55.3582,55.3582,46.9505,46.9505,2902190.1804201,0
+MTB.US,D,20081010,000000,46.4205,53.763,44.7046,52.7683,4404928.1366507,0
+MTB.US,D,20081013,000000,56.7457,58.4126,49.2935,50.4832,2476851.2677929,0
+MTB.US,D,20081014,000000,56.7457,62.5625,52.3205,58.0285,3728853.6214043,0
+MTB.US,D,20081015,000000,55.4896,61.5787,54.4752,56.49,2332109.8017639,0
+MTB.US,D,20081016,000000,55.8678,58.0148,53.4377,57.6649,1921302.7959873,0
+MTB.US,D,20081017,000000,55.0397,60.3401,55.0397,57.3053,1538779.9426174,0
+MTB.US,D,20081020,000000,57.8148,59.4562,55.9941,58.8115,1525692.0419602,0
+MTB.US,D,20081021,000000,55.8521,63.9903,55.8521,60.7957,3131139.1482531,0
+MTB.US,D,20081022,000000,59.4769,60.7408,55.3582,56.7301,1863360.8994167,0
+MTB.US,D,20081023,000000,56.9163,57.0045,51.8197,53.7051,4021536.8385665,0
+MTB.US,D,20081024,000000,49.7423,56.2146,49.7423,54.5821,3193551.8512782,0
+MTB.US,D,20081027,000000,52.639,57.121,52.639,54.6311,2079559.7517867,0
+MTB.US,D,20081028,000000,55.3787,58.4322,53.1083,58.4264,2097562.3759968,0
+MTB.US,D,20081029,000000,58.3754,60.6527,56.9046,57.174,1711637.1787056,0
+MTB.US,D,20081030,000000,59.1603,59.1603,55.4964,56.5783,1439690.5027797,0
+MTB.US,D,20081031,000000,56.2293,58.8281,56.2146,58.8281,1292624.3398542,0
+MTB.US,D,20081103,000000,58.4577,59.6022,57.3307,59.4621,887116.78578228,0
+MTB.US,D,20081104,000000,60.2823,63.1828,59.1603,63.1828,1252686.0879927,0
+MTB.US,D,20081105,000000,63.0829,63.0829,55.7218,56.7595,2552196.7556157,0
+MTB.US,D,20081106,000000,56.393,58.6811,53.7757,53.858,2475325.6216734,0
+MTB.US,D,20081107,000000,54.0804,54.5674,52.0785,53.5149,1584676.8885871,0
+MTB.US,D,20081110,000000,54.396,54.396,50.7966,51.4268,1922981.5169682,0
+MTB.US,D,20081111,000000,50.8664,51.7395,49.3886,49.7884,1456235.8543084,0
+MTB.US,D,20081112,000000,48.9084,50.6781,46.9652,47.0103,1639020.5054136,0
+MTB.US,D,20081113,000000,48.2283,48.9006,44.5213,48.8055,2401684.3673086,0
+MTB.US,D,20081114,000000,47.8726,49.8864,47.0534,47.7482,1491089.9797702,0
+MTB.US,D,20081117,000000,47.0015,48.243,44.8182,44.9995,1335712.872365,0
+MTB.US,D,20081118,000000,44.537,46.1911,41.7737,44.3204,2460995.7736399,0
+MTB.US,D,20081119,000000,44.3421,44.877,40.6664,40.7203,2152154.994598,0
+MTB.US,D,20081120,000000,40.7262,44.1735,39.8227,39.8922,4111623.4355507,0
+MTB.US,D,20081121,000000,40.83,42.4586,37.8599,42.2235,3608761.2900712,0
+MTB.US,D,20081124,000000,43.174,45.8403,42.2078,45.6247,3370871.7298283,0
+MTB.US,D,20081125,000000,45.8492,47.9384,44.8262,46.6957,1944444.6535471,0
+MTB.US,D,20081126,000000,45.8648,47.2142,44.6507,47.2142,996797.98553599,0
+MTB.US,D,20081128,000000,46.4205,46.7057,44.9094,46.6036,797695.55419609,0
+MTB.US,D,20081201,000000,45.5855,45.5855,40.7417,40.7859,2404395.833355,0
+MTB.US,D,20081202,000000,41.1044,43.5209,40.4802,43.4032,1737584.388227,0
+MTB.US,D,20081203,000000,42.0343,45.2984,41.271,45.1534,1370134.3062184,0
+MTB.US,D,20081204,000000,44.2734,47.5131,44.0736,45.0927,1600933.4388771,0
+MTB.US,D,20081205,000000,43.563,49.4239,43.563,49.2377,2074746.0576424,0
+MTB.US,D,20081208,000000,50.3312,51.4729,48.8329,50.3979,1849176.9827512,0
+MTB.US,D,20081209,000000,50.1569,50.7379,47.2484,47.6326,1382707.875341,0
+MTB.US,D,20081210,000000,47.3357,48.4263,45.32,47.0182,1284799.1529349,0
+MTB.US,D,20081211,000000,46.5017,46.8497,42.6596,42.7634,1699853.4758683,0
+MTB.US,D,20081212,000000,41.5267,43.5081,40.8947,42.8438,1692244.6347532,0
+MTB.US,D,20081215,000000,43.7991,43.7991,40.4723,41.4895,1215336.8422886,0
+MTB.US,D,20081216,000000,42.3361,45.1671,42.2529,44.3763,2522092.0328563,0
+MTB.US,D,20081217,000000,43.5209,45.2092,43.2964,44.5213,1397493.8864617,0
+MTB.US,D,20081218,000000,44.7624,45.1308,43.1133,43.317,1116928.0753349,0
+MTB.US,D,20081219,000000,42.7957,42.7957,40.1264,40.59,4803455.4770386,0
+MTB.US,D,20081222,000000,41.1779,41.1867,39.5797,40.0774,1689971.9833096,0
+MTB.US,D,20081223,000000,40.292,40.6409,38.3263,39.0946,1285609.4292017,0
+MTB.US,D,20081224,000000,39.0809,40.7262,39.0809,40.5684,505057.2389932,0
+MTB.US,D,20081226,000000,40.9477,41.5708,39.7119,40.1754,707004.82175863,0
+MTB.US,D,20081229,000000,39.9,40.2048,37.9373,38.8996,1361965.2111103,0
+MTB.US,D,20081230,000000,38.7987,40.2372,38.6321,40.0539,1095030.2061495,0
+MTB.US,D,20081231,000000,40.2215,41.8383,40.0539,41.6443,1312253.6395924,0
+MTB.US,D,20090102,000000,42.6075,42.8506,40.3283,41.5757,1432980.721351,0
+MTB.US,D,20090105,000000,40.535,40.7056,39.0241,39.1387,2019739.116416,0
+MTB.US,D,20090106,000000,38.831,39.465,37.559,38.6918,2759071.3079229,0
+MTB.US,D,20090107,000000,37.8599,37.8746,35.7159,35.9794,3558882.3567048,0
+MTB.US,D,20090108,000000,36.2676,36.4458,34.9848,35.761,2396169.5902986,0
+MTB.US,D,20090109,000000,35.467,36.0814,34.4136,34.8868,2650809.6223847,0
+MTB.US,D,20090112,000000,35.0995,35.0995,32.584,32.9751,2569991.1980142,0
+MTB.US,D,20090113,000000,32.5067,35.0132,32.5067,34.0902,3267526.8088411,0
+MTB.US,D,20090114,000000,32.7134,33.4611,32.1549,32.7712,2539363.9797275,0
+MTB.US,D,20090115,000000,32.4459,32.4616,29.4179,30.8928,4914785.8033001,0
+MTB.US,D,20090116,000000,31.5385,32.1352,27.9256,28.9642,4937654.1671074,0
+MTB.US,D,20090120,000000,27.7805,28.4048,25.5953,25.8226,4936826.5423563,0
+MTB.US,D,20090121,000000,26.9113,27.7364,25.2983,27.4904,5334096.627882,0
+MTB.US,D,20090122,000000,28.586,29.4483,24.3146,26.2853,7786890.6504433,0
+MTB.US,D,20090123,000000,25.2504,27.614,24.6468,27.0623,4260723.4531359,0
+MTB.US,D,20090126,000000,27.3024,28.0911,26.1774,26.6213,4162108.5453687,0
+MTB.US,D,20090127,000000,27.128,27.6874,26.4763,27.4248,2416925.5210175,0
+MTB.US,D,20090128,000000,29.0495,31.1877,29.0495,30.5575,4899693.6424564,0
+MTB.US,D,20090129,000000,29.7972,30.491,28.9408,28.9996,2148504.669401,0
+MTB.US,D,20090130,000000,29.3611,29.9628,28.0706,28.2225,3132485.1865351,0
+MTB.US,D,20090202,000000,27.8168,28.5419,27.4463,28.244,2796111.3424068,0
+MTB.US,D,20090203,000000,28.6222,28.6292,26.5478,27.0045,2476731.8694009,0
+MTB.US,D,20090204,000000,27.5345,28.5988,26.9671,27.7443,2211834.8010961,0
+MTB.US,D,20090205,000000,27.5051,28.6723,26.099,27.759,3813342.7809534,0
+MTB.US,D,20090206,000000,28.1941,30.0814,28.0637,29.8109,4551091.1578933,0
+MTB.US,D,20090209,000000,29.4767,31.3542,29.2828,30.052,2471035.4435554,0
+MTB.US,D,20090210,000000,28.8987,30.052,27.3503,27.4836,4771236.2801925,0
+MTB.US,D,20090211,000000,28.2891,28.6506,26.8976,27.6512,3471722.5510723,0
+MTB.US,D,20090212,000000,27.3171,28.6075,26.3685,27.9765,4335238.2547102,0
+MTB.US,D,20090213,000000,27.5914,28.2607,26.6781,26.7751,2724769.2724615,0
+MTB.US,D,20090217,000000,26.439,26.4763,25.315,25.3866,3058063.2503766,0
+MTB.US,D,20090218,000000,26.0617,26.3019,24.878,26.1323,3050318.6828844,0
+MTB.US,D,20090219,000000,26.3293,26.5752,23.8579,24.1529,3250086.4796222,0
+MTB.US,D,20090220,000000,23.7914,26.4459,23.1357,25.4592,5613112.3009114,0
+MTB.US,D,20090223,000000,25.8069,26.932,24.7987,25.6179,3136229.3976471,0
+MTB.US,D,20090224,000000,25.6413,28.2528,24.5596,28.2528,4194647.1584257,0
+MTB.US,D,20090225,000000,27.6287,28.9271,25.9461,27.8746,3296252.8373481,0
+MTB.US,D,20090226,000000,28.7027,30.7967,27.9834,28.8329,3472520.5813502,0
+MTB.US,D,20090227,000000,27.4904,28.5713,26.2773,26.5478,3536445.6640068,0
+MTB.US,D,20090302,000000,26.0833,26.6301,24.7712,25.3533,3295071.0994174,0
+MTB.US,D,20090303,000000,25.6649,26.5752,23.8218,24.4351,3185235.8043031,0
+MTB.US,D,20090304,000000,24.9005,25.3073,23.4268,24.3146,3096580.9675234,0
+MTB.US,D,20090305,000000,23.7914,24.0735,21.4199,22.1236,4055461.2893697,0
+MTB.US,D,20090306,000000,22.1724,23.2818,21.1152,23.1033,3933154.4750403,0
+MTB.US,D,20090309,000000,22.7957,24.7575,22.5371,23.4483,2961433.2133134,0
+MTB.US,D,20090310,000000,24.3067,25.954,24.1833,25.954,2804579.4437443,0
+MTB.US,D,20090311,000000,26.7448,27.3817,25.3073,25.8658,1930084.1905414,0
+MTB.US,D,20090312,000000,25.5621,28.1441,24.7781,27.8913,2541915.2274191,0
+MTB.US,D,20090313,000000,28.0911,29.6375,26.4527,28.536,2335637.6670717,0
+MTB.US,D,20090316,000000,28.8623,29.9628,27.4836,27.6443,2675952.6786337,0
+MTB.US,D,20090317,000000,27.614,28.8556,26.8809,28.8417,2667352.9329153,0
+MTB.US,D,20090318,000000,28.5644,30.5518,27.3592,30.4096,3759514.5161604,0
+MTB.US,D,20090319,000000,30.0873,30.4733,27.2807,29.1171,4022124.6460347,0
+MTB.US,D,20090320,000000,29.8315,29.8315,28.0333,29.2093,2640974.0522845,0
+MTB.US,D,20090323,000000,30.1294,35.3622,29.8717,35.3622,3951855.1206189,0
+MTB.US,D,20090324,000000,34.1206,34.4518,32.2724,33.075,3181233.4069247,0
+MTB.US,D,20090325,000000,33.0329,34.2812,31.4591,33.0377,2344662.960905,0
+MTB.US,D,20090326,000000,34.1206,34.6732,33.0329,34.1578,2058205.808609,0
+MTB.US,D,20090327,000000,33.4307,34.9172,33.172,34.6282,2548233.1372023,0
+MTB.US,D,20090330,000000,33.2347,33.8286,31.6257,31.9138,2493817.0649412,0
+MTB.US,D,20090331,000000,32.3068,33.7071,31.6257,32.8143,1944217.0822531,0
+MTB.US,D,20090401,000000,32.5683,35.9667,32.5683,34.9025,2871990.5512467,0
+MTB.US,D,20090402,000000,35.8031,36.8065,33.466,34.0902,3695878.2347425,0
+MTB.US,D,20090403,000000,34.0667,35.2994,33.4464,34.3126,3094886.9390563,0
+MTB.US,D,20090406,000000,33.8599,34.78,32.7487,34.3979,2514944.4573239,0
+MTB.US,D,20090407,000000,33.809,34.8006,33.0044,33.655,1870608.4838586,0
+MTB.US,D,20090408,000000,33.8932,34.6429,33.2935,34.2735,1881646.201871,0
+MTB.US,D,20090409,000000,36.1696,39.8922,34.8751,39.5728,4637505.9991999,0
+MTB.US,D,20090413,000000,38.8614,41.2504,38.441,40.3822,3649636.360085,0
+MTB.US,D,20090414,000000,40.2127,40.6869,37.0357,37.3463,2838379.3936601,0
+MTB.US,D,20090415,000000,36.9976,40.0372,36.5429,39.9667,2449409.0271243,0
+MTB.US,D,20090416,000000,40.488,41.9834,39.4581,41.2161,2555209.2688898,0
+MTB.US,D,20090417,000000,41.952,44.877,40.1539,43.5013,4458766.6064342,0
+MTB.US,D,20090420,000000,42.0186,42.4322,38.0511,38.0892,4194931.8776681,0
+MTB.US,D,20090421,000000,35.7443,38.0187,34.0401,37.5375,5892736.1913905,0
+MTB.US,D,20090422,000000,35.5786,37.7168,34.4567,35.9794,3876989.2673621,0
+MTB.US,D,20090423,000000,36.387,37.8491,35.4591,37.3847,2543906.2211175,0
+MTB.US,D,20090424,000000,37.3777,40.0225,36.832,38.8515,2687332.2638368,0
+MTB.US,D,20090427,000000,37.2377,38.8447,36.3155,36.6204,1794315.9728928,0
+MTB.US,D,20090428,000000,35.9363,36.8682,35.3238,35.9452,1478004.1201112,0
+MTB.US,D,20090429,000000,36.784,38.3058,36.6448,38.1519,1572872.7757681,0
+MTB.US,D,20090430,000000,39.8922,39.8922,37.4484,38.0421,2010364.8118985,0
+MTB.US,D,20090501,000000,37.9667,38.7065,35.5914,35.8247,2449186.5583256,0
+MTB.US,D,20090504,000000,37.1406,40.925,36.6291,40.83,3429167.7395785,0
+MTB.US,D,20090505,000000,40.9741,41.4532,39.0682,39.3808,2746372.2174138,0
+MTB.US,D,20090506,000000,39.9,42.4322,39.8922,41.3435,2956881.7874318,0
+MTB.US,D,20090507,000000,42.7693,43.1073,37.6619,38.3684,3778541.7214435,0
+MTB.US,D,20090508,000000,39.0171,40.2568,37.5924,39.9608,3162517.4538601,0
+MTB.US,D,20090511,000000,39.5532,40.2509,37.1035,37.1955,3061853.3839471,0
+MTB.US,D,20090512,000000,37.5777,38.4018,35.1387,36.3793,2923029.7920632,0
+MTB.US,D,20090513,000000,35.6805,36.1696,33.5483,33.7423,2783107.1226738,0
+MTB.US,D,20090514,000000,33.6934,35.0132,33.1837,34.8084,2455420.7871845,0
+MTB.US,D,20090515,000000,34.7359,35.0132,33.3229,33.4797,1971636.871942,0
+MTB.US,D,20090518,000000,34.8868,35.513,34.0833,35.3063,1944432.4075582,0
+MTB.US,D,20090519,000000,37.4944,38.5596,36.2901,37.1319,4476911.080016,0
+MTB.US,D,20090520,000000,37.2181,37.3132,33.9923,34.6203,4779787.0419552,0
+MTB.US,D,20090521,000000,34.2049,34.5949,32.9604,33.7874,3455282.3109485,0
+MTB.US,D,20090522,000000,34.0127,34.6497,33.4209,33.8932,3972320.2091008,0
+MTB.US,D,20090526,000000,33.8667,35.7296,33.6707,35.5453,3335466.5348652,0
+MTB.US,D,20090527,000000,35.614,35.8942,34.9466,35.3759,4995823.6349721,0
+MTB.US,D,20090528,000000,35.2857,35.5669,34.4734,35.2259,2956237.8525145,0
+MTB.US,D,20090529,000000,35.606,36.4851,34.9536,36.4851,2072328.49533,0
+MTB.US,D,20090601,000000,37.0357,37.4258,35.8403,36.8487,2318517.7745628,0
+MTB.US,D,20090602,000000,37.711,38.2979,35.3238,35.513,3521664.7553815,0
+MTB.US,D,20090603,000000,35.3542,36.1569,35.1318,35.5453,2025530.4486757,0
+MTB.US,D,20090604,000000,35.6962,36.4126,35.3385,36.0226,2115763.9975268,0
+MTB.US,D,20090605,000000,36.5576,36.5576,34.8084,35.1387,2082414.0877039,0
+MTB.US,D,20090608,000000,34.6497,35.7099,34.099,35.5591,1560401.2565531,0
+MTB.US,D,20090609,000000,35.4905,35.7443,34.5498,35.6962,1582002.1605073,0
+MTB.US,D,20090610,000000,36.1225,36.4321,34.2646,34.6879,1608786.1792715,0
+MTB.US,D,20090611,000000,35.1387,36.5576,34.8487,35.2807,1862037.3121143,0
+MTB.US,D,20090612,000000,36.0961,36.1039,34.8418,35.4385,1125151.2568941,0
+MTB.US,D,20090615,000000,35.2523,35.6738,34.1372,34.2892,1068156.3834666,0
+MTB.US,D,20090616,000000,34.5184,34.7643,33.1994,33.2407,1336576.2145838,0
+MTB.US,D,20090617,000000,33.1426,33.2141,31.5532,32.4616,1658146.6991071,0
+MTB.US,D,20090618,000000,32.4831,33.2798,32.249,32.7909,1456573.6395028,0
+MTB.US,D,20090619,000000,33.6707,33.9462,32.6977,33.9462,2081080.2954108,0
+MTB.US,D,20090622,000000,33.5698,34.0481,32.0716,32.0716,1917434.0839879,0
+MTB.US,D,20090623,000000,32.0951,32.8731,31.7972,32.5997,1664893.2185024,0
+MTB.US,D,20090624,000000,33.0329,33.756,32.5302,33.3229,1739435.5735519,0
+MTB.US,D,20090625,000000,32.6468,36.5086,32.6468,36.0226,2654914.0696708,0
+MTB.US,D,20090626,000000,35.2857,36.049,34.8751,35.6491,1425164.7189235,0
+MTB.US,D,20090629,000000,36.2676,38.0725,36.0226,37.2465,1640320.6212372,0
+MTB.US,D,20090630,000000,37.3052,37.7678,36.6291,36.9437,1230045.2954795,0
+MTB.US,D,20090701,000000,37.4258,37.4258,36.737,37.1112,551806.30169178,0
+MTB.US,D,20090702,000000,36.73,39.1671,36.73,38.005,1690250.5795575,0
+MTB.US,D,20090706,000000,37.8541,39.0886,37.1642,38.8231,1300894.4643709,0
+MTB.US,D,20090707,000000,38.831,39.1514,37.9432,38.2558,1200348.7723507,0
+MTB.US,D,20090708,000000,38.4567,38.7987,36.5086,37.0035,1662036.841587,0
+MTB.US,D,20090709,000000,37.3847,37.8893,36.7771,37.1436,1057974.8641794,0
+MTB.US,D,20090710,000000,36.8829,37.5709,36.6536,37.2544,990972.97680681,0
+MTB.US,D,20090713,000000,37.9893,39.6336,37.9893,39.609,1786382.6130713,0
+MTB.US,D,20090714,000000,39.3121,39.3121,38.0805,38.7987,1267524.1445663,0
+MTB.US,D,20090715,000000,39.0388,40.6027,38.8074,40.3283,1615078.5765777,0
+MTB.US,D,20090716,000000,40.3283,40.7203,39.2268,40.4087,1222269.0925159,0
+MTB.US,D,20090717,000000,40.3685,40.98,38.1577,39.4885,1746009.6286033,0
+MTB.US,D,20090720,000000,41.17,43.5209,39.9216,41.4268,4190700.8884966,0
+MTB.US,D,20090721,000000,41.5757,41.5757,38.972,39.809,2036274.2629541,0
+MTB.US,D,20090722,000000,40.0315,40.7262,39.4415,39.8501,1370300.6475678,0
+MTB.US,D,20090723,000000,39.6257,42.0109,39.6257,41.4659,1705822.3749672,0
+MTB.US,D,20090724,000000,41.7658,41.7658,40.6409,41.7187,749409.61988817,0
+MTB.US,D,20090727,000000,41.707,43.1818,41.3171,43.1818,980971.06535716,0
+MTB.US,D,20090728,000000,42.9408,43.4169,42.1363,42.3617,1035743.2917959,0
+MTB.US,D,20090729,000000,42.2382,42.7458,41.3435,41.5267,871973.59998476,0
+MTB.US,D,20090730,000000,42.2235,43.0996,41.5974,42.8976,963441.95271857,0
+MTB.US,D,20090731,000000,42.7693,43.3856,42.098,42.3019,1444738.9117115,0
+MTB.US,D,20090803,000000,43.028,43.028,41.8246,42.1705,1247390.7182843,0
+MTB.US,D,20090804,000000,42.4538,43.0231,41.707,42.7889,1242788.2674488,0
+MTB.US,D,20090805,000000,43.513,43.6992,42.6449,43.5865,1544944.7775391,0
+MTB.US,D,20090806,000000,43.7844,44.3047,42.5498,42.8241,1466021.4199538,0
+MTB.US,D,20090807,000000,43.7697,44.9624,43.129,44.3842,1145722.47728,0
+MTB.US,D,20090810,000000,45.0222,45.0222,43.6992,44.6968,849818.565032,0
+MTB.US,D,20090811,000000,44.4557,44.6889,43.0769,43.2435,858537.70914237,0
+MTB.US,D,20090812,000000,44.6722,44.6889,42.7693,43.2573,810558.94505651,0
+MTB.US,D,20090813,000000,43.563,43.8687,42.7222,43.7129,885377.85535576,0
+MTB.US,D,20090814,000000,43.3709,43.6463,42.5851,43.5336,896477.82381184,0
+MTB.US,D,20090817,000000,42.6987,43.2112,41.7884,41.8873,950286.69912226,0
+MTB.US,D,20090818,000000,41.9276,42.5567,41.707,42.1363,600772.90888379,0
+MTB.US,D,20090819,000000,41.5757,43.5209,41.5757,42.3901,1199465.0201504,0
+MTB.US,D,20090820,000000,42.4399,43.27,42.2666,43.2259,844242.55807751,0
+MTB.US,D,20090821,000000,43.4553,44.3558,43.3474,43.8393,1220492.4036236,0
+MTB.US,D,20090824,000000,44.7095,44.7095,43.8393,44.1363,1474698.7236021,0
+MTB.US,D,20090825,000000,44.5292,44.7252,43.5209,44.4861,1119617.0904017,0
+MTB.US,D,20090826,000000,44.4322,45.3121,43.9217,44.5811,977295.22768328,0
+MTB.US,D,20090827,000000,44.7878,44.9564,43.7296,44.4184,930429.82808997,0
+MTB.US,D,20090828,000000,44.5811,44.8613,43.7463,44.7095,1125509.45207,0
+MTB.US,D,20090831,000000,44.2823,45.4484,43.7991,44.7938,1352467.4262045,0
+MTB.US,D,20090901,000000,44.6889,45.3719,42.3361,42.5194,1696782.7941467,0
+MTB.US,D,20090902,000000,42.3821,42.9829,41.2161,41.2778,1130330.2897078,0
+MTB.US,D,20090903,000000,41.4395,42.5625,41.4395,42.344,839781.95661373,0
+MTB.US,D,20090904,000000,42.8751,42.8889,41.7825,42.4058,539658.28068406,0
+MTB.US,D,20090908,000000,43.6796,43.6924,42.2666,42.5851,1086952.9559582,0
+MTB.US,D,20090909,000000,42.6135,43.0996,42.2882,42.7957,1090644.1011183,0
+MTB.US,D,20090910,000000,42.7693,43.5081,42.686,43.3905,1119510.9584977,0
+MTB.US,D,20090911,000000,43.5081,44.0736,42.975,43.0348,1194078.8260241,0
+MTB.US,D,20090914,000000,42.7771,43.2308,42.7771,43.028,802369.43996687,0
+MTB.US,D,20090915,000000,43.1887,45.6022,43.0839,45.2161,1294710.2399667,0
+MTB.US,D,20090916,000000,45.2161,48.4821,45.2161,48.4597,1859668.7337575,0
+MTB.US,D,20090917,000000,48.4527,48.9339,46.8408,47.2935,969175.11653086,0
+MTB.US,D,20090918,000000,47.4062,48.1647,47.0103,47.9011,1213792.8271858,0
+MTB.US,D,20090921,000000,47.2622,47.664,46.7368,47.4904,650084.44476369,0
+MTB.US,D,20090922,000000,47.9814,48.1127,46.7839,47.2769,852089.17547741,0
+MTB.US,D,20090923,000000,47.2053,47.2053,46.2549,46.2686,637233.29989219,0
+MTB.US,D,20090924,000000,46.6036,47.3014,45.4797,45.8129,783295.29172633,0
+MTB.US,D,20090925,000000,45.7912,45.8756,44.0783,45.3121,1481746.290225,0
+MTB.US,D,20090928,000000,45.3916,45.8844,44.3421,45.8648,1120496.7606057,0
+MTB.US,D,20090929,000000,45.9138,46.496,45.081,45.3121,771217.6851549,0
+MTB.US,D,20090930,000000,45.8069,46.1402,44.9163,45.2053,917999.12883804,0
+MTB.US,D,20091001,000000,44.929,45.5444,43.5209,43.6463,1375757.2561304,0
+MTB.US,D,20091002,000000,42.9976,44.3284,42.8595,43.6238,1486225.2606722,0
+MTB.US,D,20091005,000000,43.6747,44.4057,43.6747,43.8393,1610080.1721006,0
+MTB.US,D,20091006,000000,44.243,45.2523,44.0442,45.1975,1377074.7204383,0
+MTB.US,D,20091007,000000,44.9368,45.4141,44.4998,45.3043,865472.0003678,0
+MTB.US,D,20091008,000000,45.9295,45.9775,45.3484,45.8069,797198.57114579,0
+MTB.US,D,20091009,000000,45.857,47.9227,45.6404,47.8873,1765011.3214094,0
+MTB.US,D,20091012,000000,47.8491,48.2225,47.2484,48.0334,850584.95983852,0
+MTB.US,D,20091013,000000,47.8873,48.2059,47.0015,47.7943,1164272.0889951,0
+MTB.US,D,20091014,000000,48.4047,48.8242,47.3415,48.7918,1025737.2983499,0
+MTB.US,D,20091015,000000,48.7791,48.9456,47.9227,48.735,790732.68899652,0
+MTB.US,D,20091016,000000,47.9765,49.4033,47.3504,48.2577,1970170.4147688,0
+MTB.US,D,20091019,000000,48.539,49.0847,47.5816,48.0686,1162107.6104537,0
+MTB.US,D,20091020,000000,49.7296,50.6919,47.7786,48.8329,2175374.4100877,0
+MTB.US,D,20091021,000000,48.8055,50.3312,47.9227,48.0686,1802140.1393129,0
+MTB.US,D,20091022,000000,48.2509,50.0363,47.8491,50.0206,1457076.7455475,0
+MTB.US,D,20091023,000000,50.0049,50.5037,49.2446,49.8795,865119.92818638,0
+MTB.US,D,20091026,000000,49.8697,50.4979,49.0613,49.273,1212892.7470002,0
+MTB.US,D,20091027,000000,49.2005,49.9746,48.3107,48.3635,1240290.0857094,0
+MTB.US,D,20091028,000000,48.5047,48.8329,46.9231,47.0377,1125715.5928834,0
+MTB.US,D,20091029,000000,48.2225,48.2225,46.8408,47.6326,1784700.8305931,0
+MTB.US,D,20091030,000000,47.4288,47.612,45.1534,45.5855,1653155.4381234,0
+MTB.US,D,20091102,000000,45.9628,47.1985,45.2455,45.9011,1219455.5765617,0
+MTB.US,D,20091103,000000,45.511,46.2117,45.1602,45.517,1294952.0982478,0
+MTB.US,D,20091104,000000,45.7159,46.3509,44.0362,44.2117,2015521.3937325,0
+MTB.US,D,20091105,000000,44.4253,45.4631,43.8041,45.3846,1545676.475377,0
+MTB.US,D,20091106,000000,44.8613,45.8756,44.6154,45.5718,917456.22332928,0
+MTB.US,D,20091109,000000,46.6115,46.8751,45.5934,46.8751,1084978.2902451,0
+MTB.US,D,20091110,000000,46.8957,46.8957,45.7012,46.0892,691794.28302206,0
+MTB.US,D,20091111,000000,46.3577,47.1485,46.1313,46.5988,823276.40454897,0
+MTB.US,D,20091112,000000,46.5017,46.6399,45.6316,45.6933,877342.4456267,0
+MTB.US,D,20091113,000000,45.7708,46.147,45.1171,45.3337,874109.50455206,0
+MTB.US,D,20091116,000000,45.6404,46.4058,45.3425,45.9854,1678800.5799181,0
+MTB.US,D,20091117,000000,46.0383,46.1617,45.3993,46.0677,1427228.1680563,0
+MTB.US,D,20091118,000000,45.9295,47.1182,45.8206,47.0534,1315224.3124043,0
+MTB.US,D,20091119,000000,46.4743,47.7335,46.4205,47.3875,2407152.2013609,0
+MTB.US,D,20091120,000000,47.2484,47.8579,46.4606,47.7639,1578771.2604308,0
+MTB.US,D,20091123,000000,48.2283,48.9261,48.097,48.3155,1095285.3309186,0
+MTB.US,D,20091124,000000,48.1902,48.3214,47.5444,48.1775,1310349.3883154,0
+MTB.US,D,20091125,000000,48.1705,48.3489,47.8726,48.1391,448595.06608365,0
+MTB.US,D,20091127,000000,46.7438,47.3161,46.298,46.3126,579235.27587236,0
+MTB.US,D,20091130,000000,46.5841,47.5973,46.4205,47.5679,877712.8867915,0
+MTB.US,D,20091201,000000,47.7061,47.8795,47.076,47.6179,1276790.2761818,0
+MTB.US,D,20091202,000000,47.4443,47.8873,47.1407,47.467,795800.48741087,0
+MTB.US,D,20091203,000000,47.8726,48.0902,45.5307,45.5718,1144967.3079633,0
+MTB.US,D,20091204,000000,46.147,46.689,45.1171,46.0166,1278628.1950187,0
+MTB.US,D,20091207,000000,45.9628,46.4125,44.4057,44.5595,2179322.721015,0
+MTB.US,D,20091208,000000,44.9417,46.4803,44.9231,46.2392,2026306.0279739,0
+MTB.US,D,20091209,000000,45.9295,46.6957,45.857,46.3901,1287254.4737132,0
+MTB.US,D,20091210,000000,46.487,46.7839,45.9227,46.1235,1012986.1623879,0
+MTB.US,D,20091211,000000,46.2048,46.8497,45.8345,46.7438,1045754.3877372,0
+MTB.US,D,20091214,000000,46.7498,47.0671,46.3371,47.0377,1067280.7952588,0
+MTB.US,D,20091215,000000,46.9006,46.9006,45.4278,45.5649,1097054.8763174,0
+MTB.US,D,20091216,000000,45.7404,45.9471,45.0525,45.7159,1025884.2502169,0
+MTB.US,D,20091217,000000,45.5307,46.6526,45.3916,45.9854,1219283.1122178,0
+MTB.US,D,20091218,000000,46.246,47.0534,46.147,47.0534,1342864.5298937,0
+MTB.US,D,20091221,000000,47.076,47.7335,46.6526,47.7061,845941.68904003,0
+MTB.US,D,20091222,000000,47.8873,48.5792,47.5375,48.4978,865936.32744765,0
+MTB.US,D,20091223,000000,48.3862,48.5988,48.0255,48.0608,518402.30541777,0
+MTB.US,D,20091224,000000,48.097,48.5988,47.9011,48.4674,485340.17633441,0
+MTB.US,D,20091228,000000,48.5047,48.6487,48.1391,48.4901,515702.06486111,0
+MTB.US,D,20091229,000000,48.6429,48.8859,48.3715,48.4734,459172.5390125,0
+MTB.US,D,20091230,000000,48.3489,48.735,48.2059,48.6547,436252.12975229,0
+MTB.US,D,20091231,000000,48.8329,49.2808,48.4821,48.5165,608481.75890835,0
+MTB.US,D,20100104,000000,49.0563,49.071,48.1059,48.6027,993888.54266863,0
+MTB.US,D,20100105,000000,48.4527,49.6042,48.3792,49.4758,1074235.4964657,0
+MTB.US,D,20100106,000000,49.6356,51.4268,49.4317,51.1269,1868104.1791247,0
+MTB.US,D,20100107,000000,50.9555,53.4377,50.8664,53.0378,2518784.595349,0
+MTB.US,D,20100108,000000,52.6301,53.9285,52.5379,53.559,1904765.6084511,0
+MTB.US,D,20100111,000000,53.6306,53.8041,52.9271,53.0525,758792.08839834,0
+MTB.US,D,20100112,000000,52.7458,52.9525,51.7188,52,1074649.8190909,0
+MTB.US,D,20100113,000000,52.0421,53.7835,51.4199,53.3983,2034458.7950968,0
+MTB.US,D,20100114,000000,53.3916,54.8938,53.2925,54.6448,1298445.266587,0
+MTB.US,D,20100115,000000,54.3313,54.6056,52.9055,53.0662,1935816.3338545,0
+MTB.US,D,20100119,000000,53.1014,54.5116,52.5596,54.1853,1773019.1776634,0
+MTB.US,D,20100120,000000,53.422,56.8084,53.422,56.3499,4661183.6187749,0
+MTB.US,D,20100121,000000,56.4322,58.2518,56.4322,57.0045,3744769.3250028,0
+MTB.US,D,20100122,000000,56.8448,57.0133,54.5978,54.828,2269458.3019548,0
+MTB.US,D,20100125,000000,55.3924,55.7365,53.5149,54.4027,1629325.7641861,0
+MTB.US,D,20100126,000000,54.4136,54.7771,53.1475,53.4818,2024211.9638688,0
+MTB.US,D,20100127,000000,53.5533,55.6003,53.3288,55.3445,1870159.4642649,0
+MTB.US,D,20100128,000000,55.5709,55.9266,54.5821,54.9222,1434715.5697813,0
+MTB.US,D,20100129,000000,55.0554,55.1543,53.3132,53.4935,2533632.8569134,0
+MTB.US,D,20100201,000000,53.8413,54.589,53.8413,54.3313,1181989.9939629,0
+MTB.US,D,20100202,000000,54.4939,54.98,54,54.4027,920069.72146444,0
+MTB.US,D,20100203,000000,53.9354,54.0324,52.2832,52.3499,1717746.9066771,0
+MTB.US,D,20100204,000000,52.0628,52.1578,50.7075,51.2367,2945320.5533932,0
+MTB.US,D,20100205,000000,51.6483,52.7683,50.8388,52.7095,2448134.4237777,0
+MTB.US,D,20100208,000000,52.3499,52.6899,51.5592,51.7119,1175950.6804277,0
+MTB.US,D,20100209,000000,51.7689,52.9447,51.7689,52.2166,821506.85915016,0
+MTB.US,D,20100210,000000,52.2244,53.2161,52.0147,52.7095,791419.48487507,0
+MTB.US,D,20100211,000000,52.7997,52.8545,52.146,52.5135,592612.99826738,0
+MTB.US,D,20100212,000000,52.0421,52.3597,51.4199,52.2784,1145114.2598303,0
+MTB.US,D,20100216,000000,52.979,54.6448,52.783,54.489,1539396.3240597,0
+MTB.US,D,20100217,000000,54.6703,54.8644,53.5316,54.0324,1374945.9593644,0
+MTB.US,D,20100218,000000,54.1479,54.7634,53.9736,54.7115,2004790.8459421,0
+MTB.US,D,20100219,000000,54.8417,55.6003,54.5674,55.563,2359920.4425991,0
+MTB.US,D,20100222,000000,55.9129,56.8084,55.8443,56.6419,1626477.5512633,0
+MTB.US,D,20100223,000000,56.6419,56.6419,55.0613,56.0098,2488564.5561941,0
+MTB.US,D,20100224,000000,55.8443,57.2818,55.7169,56.7222,2192389.1911917,0
+MTB.US,D,20100225,000000,56.0922,56.0922,54.7996,55.5454,1489255.1224305,0
+MTB.US,D,20100226,000000,55.517,56.3185,54.9536,56.1627,1436551.4476201,0
+MTB.US,D,20100301,000000,56.1049,56.6664,55.8521,56.4322,1143102.8561503,0
+MTB.US,D,20100302,000000,56.5546,57.368,56.4753,56.9103,957435.29515376,0
+MTB.US,D,20100303,000000,56.9672,57.0682,55.2298,55.563,1147028.716098,0
+MTB.US,D,20100304,000000,55.0328,55.5454,54.5978,55.2425,1384821.3289287,0
+MTB.US,D,20100305,000000,55.616,57.0368,55.616,56.9741,976132.87923504,0
+MTB.US,D,20100308,000000,56.9046,57.2367,56.5783,57.1035,1249254.1495981,0
+MTB.US,D,20100309,000000,56.8281,57.4258,56.2793,57.1514,1623270.1226655,0
+MTB.US,D,20100310,000000,57.1514,58.0285,56.8976,57.706,1471692.3333224,0
+MTB.US,D,20100311,000000,57.562,58.3901,57.3954,58.2441,676559.25230765,0
+MTB.US,D,20100312,000000,58.7017,58.9957,57.8697,58.0285,1171583.9648789,0
+MTB.US,D,20100315,000000,57.954,58.3754,57.8228,58.2518,978640.24546623,0
+MTB.US,D,20100316,000000,59.4769,59.4769,58.1353,59.077,1174531.1662121,0
+MTB.US,D,20100317,000000,59.2171,60.147,59.1309,60.051,856278.3241868,0
+MTB.US,D,20100318,000000,59.9119,61.0025,59.8334,60.927,1755960.5150992,0
+MTB.US,D,20100319,000000,61.1494,61.6512,60.2175,60.4068,1457943.1492635,0
+MTB.US,D,20100322,000000,60.0814,60.5439,59.3043,60.3842,749018.76874184,0
+MTB.US,D,20100323,000000,60.4429,60.4429,59.369,60.3548,636895.51469784,0
+MTB.US,D,20100324,000000,60.1313,60.927,60.0363,60.2342,397140.48214291,0
+MTB.US,D,20100325,000000,60.6664,61.3631,59.7326,59.8051,836386.75618592,0
+MTB.US,D,20100326,000000,60.051,60.7056,58.2725,58.6155,1327790.7380334,0
+MTB.US,D,20100329,000000,58.7741,59.0858,57.8228,58.7154,908344.18707442,0
+MTB.US,D,20100330,000000,58.6222,58.8771,57.0849,57.854,2785203.2277771,0
+MTB.US,D,20100331,000000,57.6766,58.1206,57.121,57.5787,1678282.1663873,0
+MTB.US,D,20100401,000000,57.9256,58.0285,57.1123,57.7149,774564.92212611,0
+MTB.US,D,20100405,000000,57.9608,59.3553,57.6012,59.1927,1022669.6781257,0
+MTB.US,D,20100406,000000,59.2014,61.3945,59.2014,61.2622,1945584.5510157,0
+MTB.US,D,20100407,000000,61.1622,61.6443,59.9932,60.4566,1618551.3349354,0
+MTB.US,D,20100408,000000,60.4135,61.2406,60.1236,61.0251,1119387.4781095,0
+MTB.US,D,20100409,000000,61.0867,61.9805,60.8946,61.899,1020472.5436138,0
+MTB.US,D,20100412,000000,61.905,62.1421,61.2249,61.8796,655873.73602518,0
+MTB.US,D,20100413,000000,61.8796,61.9217,60.8662,61.5983,650434.47594696,0
+MTB.US,D,20100414,000000,61.905,63.1064,61.905,62.9515,787698.74524182,0
+MTB.US,D,20100415,000000,63.3856,63.5561,62.4175,62.4812,957259.76931259,0
+MTB.US,D,20100416,000000,62.6066,62.7624,59.6963,61.1093,2933910.3532178,0
+MTB.US,D,20100419,000000,61.2249,62.9927,60.0011,61.0025,2949417.8571857,0
+MTB.US,D,20100420,000000,61.516,62.6322,60.8525,61.6512,1823882.8926388,0
+MTB.US,D,20100421,000000,61.8933,63.467,61.7208,62.5841,1766640.0379356,0
+MTB.US,D,20100422,000000,62.3273,63.8296,61.8796,63.7002,1046141.1568872,0
+MTB.US,D,20100423,000000,63.709,64.3568,63.0192,64.1843,839897.27300939,0
+MTB.US,D,20100426,000000,63.955,64.3107,61.8345,61.9805,0,0
+MTB.US,D,20100427,000000,61.6512,62.5978,60.5812,60.9966,1831192.7275244,0
+MTB.US,D,20100428,000000,61.4023,62.9476,61.4023,61.9678,1470894.3030445,0
+MTB.US,D,20100429,000000,62.9585,65.1142,62.8055,64.8761,2176834.7442663,0
+MTB.US,D,20100430,000000,64.5998,64.9614,63.2288,63.3592,1123268.4360977,0
+MTB.US,D,20100503,000000,63.8667,64.7154,63.8296,64.6644,974369.4568307,0
+MTB.US,D,20100504,000000,63.8217,64.0911,62.8486,63.1877,1431640.8060635,0
+MTB.US,D,20100505,000000,62.7692,64.2068,62.1274,63.4013,993609.94642072,0
+MTB.US,D,20100506,000000,63.1298,64.1265,58.4715,61.126,2343371.009074,0
+MTB.US,D,20100507,000000,61.0094,62.9388,60.637,60.9809,2843976.8310952,0
+MTB.US,D,20100510,000000,63.8874,64.5567,62.6389,64.1647,2165129.6198579,0
+MTB.US,D,20100511,000000,62.9672,65.2817,62.9672,64.3891,1595411.5183737,0
+MTB.US,D,20100512,000000,64.8634,65.8609,64.4175,65.7806,1121364.1848209,0
+MTB.US,D,20100513,000000,65.5405,66.3479,65.2309,65.4396,955665.74975496,0
+MTB.US,D,20100514,000000,64.8986,64.9918,62.4734,63.2866,1561884.0417114,0
+MTB.US,D,20100517,000000,63.4483,64.1333,62.2136,63.7158,1263386.0208108,0
+MTB.US,D,20100518,000000,64.1882,64.2451,60.3057,60.6448,3155418.8622833,0
+MTB.US,D,20100519,000000,60.5214,61.7277,59.4072,60.487,2820910.490467,0
+MTB.US,D,20100520,000000,59.4769,59.8658,57.7962,57.8081,2080078.1653176,0
+MTB.US,D,20100521,000000,56.9397,60.9888,56.4753,60.927,3528450.0537418,0
+MTB.US,D,20100524,000000,60.7624,61.0025,58.9408,59.0426,2647706.2846929,0
+MTB.US,D,20100525,000000,57.3102,58.8419,57.1858,58.6155,2573012.89578,0
+MTB.US,D,20100526,000000,59.3994,59.857,58.1088,58.2588,2660140.045442,0
+MTB.US,D,20100527,000000,58.7154,59.3043,57.8462,59.0995,2406777.6781998,0
+MTB.US,D,20100528,000000,59.1456,59.3778,57.2083,57.4798,2194866.9629496,0
+MTB.US,D,20100601,000000,57.1347,57.6982,55.8276,56.2362,1997142.2053632,0
+MTB.US,D,20100602,000000,56.592,57.8228,56.3225,57.7894,1396266.2260726,0
+MTB.US,D,20100603,000000,57.7394,58.2969,56.5389,57.2739,1647148.7805587,0
+MTB.US,D,20100604,000000,56.2479,56.4567,54.5027,54.6615,1656982.3096607,0
+MTB.US,D,20100607,000000,55.1249,55.4004,53.8198,53.8502,1765239.9132025,0
+MTB.US,D,20100608,000000,54.0392,55.7169,53.755,55.5542,1988779.2154304,0
+MTB.US,D,20100609,000000,55.7717,55.9129,54.834,55.317,2611588.7813742,0
+MTB.US,D,20100610,000000,55.8207,57.1427,55.7443,57.0437,1676659.5728555,0
+MTB.US,D,20100611,000000,56.4489,56.934,55.6042,56.8595,1062257.8988038,0
+MTB.US,D,20100614,000000,57.317,57.76,56.002,56.2362,1540122.9194022,0
+MTB.US,D,20100615,000000,56.8976,57.7394,56.3793,57.562,1428466.0334362,0
+MTB.US,D,20100616,000000,57.4327,60.3401,57.3366,59.4278,3491845.7723636,0
+MTB.US,D,20100617,000000,60.1881,66.001,60.0363,64.8016,8215116.5549582,0
+MTB.US,D,20100618,000000,63.8757,65.904,62.83,65.7953,5140689.6018885,0
+MTB.US,D,20100621,000000,65.4857,69.6199,65.4857,68.5106,4615837.7423066,0
+MTB.US,D,20100622,000000,68.3891,69.7433,67.4807,67.9726,2531596.9612557,0
+MTB.US,D,20100623,000000,68.2049,68.7242,65.6444,66.0196,2791658.9049356,0
+MTB.US,D,20100624,000000,65.6708,65.6708,62.6095,62.881,3032617.1059019,0
+MTB.US,D,20100625,000000,63.4396,64.8634,63.2866,64.099,1960190.9542989,0
+MTB.US,D,20100628,000000,63.663,65.028,63.467,64.7301,1576300.6321664,0
+MTB.US,D,20100629,000000,63.7218,64.5909,62.3019,62.5919,1998463.7516673,0
+MTB.US,D,20100630,000000,62.6693,63.7472,61.5042,61.6178,1383232.4118664,0
+MTB.US,D,20100701,000000,61.6188,63.6777,61.0702,63.2514,2528840.5932498,0
+MTB.US,D,20100702,000000,63.859,63.859,61.1691,61.5787,1230170.816866,0
+MTB.US,D,20100706,000000,62.8546,63.5935,61.6071,62.3509,1517188.2231549,0
+MTB.US,D,20100707,000000,62.7517,64.8702,62.49,64.7232,1607230.9386788,0
+MTB.US,D,20100708,000000,65.1514,65.709,63.2719,64.2793,1516761.654541,0
+MTB.US,D,20100709,000000,64.295,65.6385,63.6777,65.4483,1148614.5716631,0
+MTB.US,D,20100712,000000,65.2309,65.2944,64.0108,64.6439,838751.25254637,0
+MTB.US,D,20100713,000000,65.4268,66.5067,65.1574,66.3763,1227422.6128526,0
+MTB.US,D,20100714,000000,65.8472,66.1177,64.5107,65.2376,909591.23694601,0
+MTB.US,D,20100715,000000,65.2376,65.5278,63.4317,64.3939,821337.45630345,0
+MTB.US,D,20100716,000000,63.511,63.7952,62.0186,62.1813,1604749.0849246,0
+MTB.US,D,20100719,000000,62.7448,62.881,61.4924,62.4371,866710.88624678,0
+MTB.US,D,20100720,000000,61.3631,62.0186,60.5675,61.713,1913078.593929,0
+MTB.US,D,20100721,000000,62.9515,64.737,60.0932,60.5675,1986160.6147999,0
+MTB.US,D,20100722,000000,61.4503,63.3425,61.1769,62.8741,1250049.1183788,0
+MTB.US,D,20100723,000000,62.8486,65.274,62.3881,64.9614,1532516.1192853,0
+MTB.US,D,20100726,000000,65.2817,67.0956,64.5998,67.0055,1285854.3489801,0
+MTB.US,D,20100727,000000,67.5885,67.7962,65.0633,65.1721,856120.14682993,0
+MTB.US,D,20100728,000000,65.1514,65.6708,63.467,63.709,732856.10436681,0
+MTB.US,D,20100729,000000,64.1941,64.5401,62.0305,63.1064,1652967.6662934,0
+MTB.US,D,20100730,000000,62.6322,64.3028,62.0912,63.3514,1013690.3067508,0
+MTB.US,D,20100802,000000,64.3939,65.5141,64.003,64.9614,889898.66626505,0
+MTB.US,D,20100803,000000,64.9123,65.1221,63.7305,63.8217,600320.82779286,0
+MTB.US,D,20100804,000000,64.4714,64.4783,63.467,64.2636,805917.71525618,0
+MTB.US,D,20100805,000000,63.467,63.859,62.7448,63.5935,596207.19601513,0
+MTB.US,D,20100806,000000,63.025,63.1378,61.66,63.0182,839489.07337875,0
+MTB.US,D,20100809,000000,63.5394,64.1068,62.8212,63.7952,601916.88834865,0
+MTB.US,D,20100810,000000,63.1711,64.2636,62.6762,63.7649,619739.90472129,0
+MTB.US,D,20100811,000000,62.7898,62.8546,61.2092,61.2092,1085067.0736647,0
+MTB.US,D,20100812,000000,60.5586,62.097,60.4733,61.7904,1314523.2295387,0
+MTB.US,D,20100813,000000,61.9284,62.4371,61.516,61.905,1192882.8011065,0
+MTB.US,D,20100816,000000,61.614,62.1274,61.2867,61.9805,851329.92416442,0
+MTB.US,D,20100817,000000,64.0696,66.9908,63.8296,65.5934,2638586.0844454,0
+MTB.US,D,20100818,000000,65.2817,66.1177,64.5037,65.3191,1732803.3500531,0
+MTB.US,D,20100819,000000,65.3671,65.5141,63.8805,64.7791,1373775.4469236,0
+MTB.US,D,20100820,000000,64.1716,65.2063,63.8667,65.1064,926722.35494472,0
+MTB.US,D,20100823,000000,65.0701,65.9344,64.3451,64.3939,669765.78995479,0
+MTB.US,D,20100824,000000,63.4611,64.1196,63.1298,63.3729,840288.12415572,0
+MTB.US,D,20100825,000000,63.2044,63.7305,62.1196,62.9672,854969.02387154,0
+MTB.US,D,20100826,000000,63.1378,64.148,62.7095,62.8546,632353.27330794,0
+MTB.US,D,20100827,000000,63.2122,63.8667,62.3646,63.6698,604561.0014561,0
+MTB.US,D,20100830,000000,63.221,63.221,61.6188,61.6188,645897.33705243,0
+MTB.US,D,20100831,000000,61.5121,62.7634,61.2015,62.1177,992983.3599877,0
+MTB.US,D,20100901,000000,62.4508,63.7443,62.444,63.4611,1032285.8409244,0
+MTB.US,D,20100902,000000,63.8874,64.0422,63.0319,63.3102,933836.25400763,0
+MTB.US,D,20100903,000000,64.0343,64.5107,63.6002,64.5037,660598.64674979,0
+MTB.US,D,20100907,000000,63.8942,64.1196,61.417,61.4356,1113918.6235581,0
+MTB.US,D,20100908,000000,61.4503,63.0976,61.4503,61.9873,846860.13820896,0
+MTB.US,D,20100909,000000,63.0976,64.1196,62.6929,63.2582,896046.15270243,0
+MTB.US,D,20100910,000000,63.7718,63.7718,62.1558,62.7898,551259.31418673,0
+MTB.US,D,20100913,000000,64.1265,64.1882,63.1877,64.1137,820091.42693093,0
+MTB.US,D,20100914,000000,64.049,64.148,62.7448,63.7571,673655.93243476,0
+MTB.US,D,20100915,000000,63.467,63.6189,62.5233,63.3945,867259.91474999,0
+MTB.US,D,20100916,000000,63.2651,63.2651,62.4293,63.0437,439925.92642801,0
+MTB.US,D,20100917,000000,63.3729,63.709,62.7448,62.887,1040324.3121507,0
+MTB.US,D,20100920,000000,63.1505,68.9085,62.7988,66.0069,2752321.7270303,0
+MTB.US,D,20100921,000000,66.2254,66.8693,64.2588,64.3322,1468168.5500109,0
+MTB.US,D,20100922,000000,64.099,65.956,63.3945,64.5107,1379499.4262442,0
+MTB.US,D,20100923,000000,63.6777,65.8256,63.4954,63.955,1147866.5458399,0
+MTB.US,D,20100924,000000,65.0065,65.7698,63.6698,65.7306,1469986.0588663,0
+MTB.US,D,20100927,000000,62.4577,63.0123,60.927,61.1024,2648243.0672071,0
+MTB.US,D,20100928,000000,60.8986,61.2025,58.8115,59.8423,2745027.1996309,0
+MTB.US,D,20100929,000000,59.3915,59.9932,58.9565,59.3406,1214309.1997185,0
+MTB.US,D,20100930,000000,59.4806,59.9353,58.98,59.3426,1504858.5533116,0
+MTB.US,D,20101001,000000,60.2469,60.9193,58.7517,59.4141,973668.37396509,0
+MTB.US,D,20101004,000000,59.4219,59.9187,58.8623,59.5885,1057172.7519052,0
+MTB.US,D,20101005,000000,60.4509,61.8422,59.7326,60.2676,2306567.7303759,0
+MTB.US,D,20101006,000000,57.907,58.1735,55.954,57.2367,11826907.706788,0
+MTB.US,D,20101007,000000,56.9957,57.2573,55.2425,55.758,22678025.422031,0
+MTB.US,D,20101008,000000,55.758,56.1559,55.2847,55.7365,4977935.3066586,0
+MTB.US,D,20101011,000000,55.7218,56.4567,55.6414,56.0098,2981565.6190964,0
+MTB.US,D,20101012,000000,56.1559,56.393,55.4964,56.2479,3102999.9067152,0
+MTB.US,D,20101013,000000,56.6067,56.7056,55.5454,55.6923,2900186.9407328,0
+MTB.US,D,20101014,000000,55.6767,55.807,53.4297,54.881,5169918.7364401,0
+MTB.US,D,20101015,000000,55.417,55.4385,53.3209,54.5605,3802274.4479687,0
+MTB.US,D,20101018,000000,54.5027,55.6992,54.4027,55.6992,2141436.6927966,0
+MTB.US,D,20101019,000000,55.0751,55.9775,54.7115,54.929,2445870.9568258,0
+MTB.US,D,20101020,000000,54.7996,55.4081,53.4514,53.7266,4609795.3672742,0
+MTB.US,D,20101021,000000,54.2058,54.2058,52.246,52.9202,3088314.925003,0
+MTB.US,D,20101022,000000,53.2161,54.1686,52.9447,53.9932,2307799.4727614,0
+MTB.US,D,20101025,000000,54.3499,54.389,53.5954,54.0961,1463281.3799332,0
+MTB.US,D,20101026,000000,53.8805,54.881,53.8805,54.5243,1647368.1878601,0
+MTB.US,D,20101027,000000,54.1255,55.2131,54.0726,54.3646,1953637.309229,0
+MTB.US,D,20101028,000000,54.8173,54.8173,53.6845,54.1559,1421927.6958525,0
+MTB.US,D,20101029,000000,53.9403,54.2675,53.3102,54.2137,1443843.9340214,0
+MTB.US,D,20101101,000000,55.1396,56.8368,55.1112,56.1921,8597231.2086974,0
+MTB.US,D,20101102,000000,56.7624,56.7624,55.7472,56.3225,2791790.5493165,0
+MTB.US,D,20101103,000000,56.7379,58.5634,56.5125,58.5193,5542952.9893958,0
+MTB.US,D,20101104,000000,59.1671,60.347,58.4498,59.8334,3014808.3765163,0
+MTB.US,D,20101105,000000,59.9119,61.2867,59.6669,59.9854,3762286.1916525,0
+MTB.US,D,20101108,000000,59.5797,59.9187,59.1456,59.6365,1988646.5505506,0
+MTB.US,D,20101109,000000,59.857,60.1079,57.9922,58.2588,2738301.0902171,0
+MTB.US,D,20101110,000000,58.6576,60.0088,58.2969,59.6669,13003305.365812,0
+MTB.US,D,20101111,000000,59.2759,60.2038,58.8878,59.5444,3596905.1317995,0
+MTB.US,D,20101112,000000,59.1456,59.4699,58.4264,58.7389,2529238.5878897,0
+MTB.US,D,20101115,000000,59.6875,59.7326,58.7958,58.9643,1297483.9564569,0
+MTB.US,D,20101116,000000,58.5477,58.8771,57.1427,57.854,2187278.5318161,0
+MTB.US,D,20101117,000000,58.1431,58.2313,57.4258,57.6903,1746759.6954245,0
+MTB.US,D,20101118,000000,58.3333,58.5193,56.343,56.4175,4829252.6731957,0
+MTB.US,D,20101119,000000,56.2362,57.0849,56.0177,56.4322,4093551.4174034,0
+MTB.US,D,20101122,000000,55.807,56.6125,55.4758,55.7512,3639648.7356224,0
+MTB.US,D,20101123,000000,55.2847,56.1697,55.0328,55.9353,2220155.9505666,0
+MTB.US,D,20101124,000000,56.2225,56.5252,55.4758,56.0833,1134379.6300437,0
+MTB.US,D,20101126,000000,55.6042,56.2793,55.317,55.4513,454959.91882433,0
+MTB.US,D,20101129,000000,54.881,56.1265,54.6537,55.8443,1030486.7010524,0
+MTB.US,D,20101130,000000,55.7835,55.9971,55.1083,55.8207,2021115.7696704,0
+MTB.US,D,20101201,000000,56.5125,57.2965,56.0344,56.9397,1534512.2154792,0
+MTB.US,D,20101202,000000,57.0437,58.5704,56.925,58.4929,1456285.8587632,0
+MTB.US,D,20101203,000000,58.2313,58.8035,57.465,58.6507,1170600.203769,0
+MTB.US,D,20101206,000000,58.4411,58.636,57.6306,57.7687,779813.34887701,0
+MTB.US,D,20101207,000000,58.0285,58.6458,57.4013,57.6444,1039997.7524462,0
+MTB.US,D,20101208,000000,57.7394,59.4621,57.6238,59.0015,2413354.7947484,0
+MTB.US,D,20101209,000000,58.98,60.5017,58.98,60.3793,1561330.9312119,0
+MTB.US,D,20101210,000000,60.8359,62.5233,60.7957,61.6669,2487538.9546221,0
+MTB.US,D,20101213,000000,61.713,62.2059,60.2175,61.8933,2374981.9884705,0
+MTB.US,D,20101214,000000,61.8502,62.3273,60.5439,60.8271,1130457.8520924,0
+MTB.US,D,20101215,000000,60.5675,61.0025,59.3778,59.5718,1153435.4093009,0
+MTB.US,D,20101216,000000,59.613,60.4979,58.832,59.8325,1445565.5159636,0
+MTB.US,D,20101217,000000,59.8423,60.4803,59.6875,60.0226,1458985.0788207,0
+MTB.US,D,20101220,000000,60.1667,61.4308,59.9932,61.1907,1251189.0158474,0
+MTB.US,D,20101221,000000,61.3866,62.5625,61.1691,62.1882,998460.37853176,0
+MTB.US,D,20101222,000000,62.2059,62.9927,61.8873,62.4979,1042254.0759045,0
+MTB.US,D,20101223,000000,62.3646,62.5919,61.66,61.7629,661699.76525343,0
+MTB.US,D,20101227,000000,61.614,62.5459,61.271,62.4293,546692.58081899,0
+MTB.US,D,20101228,000000,62.6459,63.2288,62.3019,62.9476,615276.24176029,0
+MTB.US,D,20101229,000000,63.2053,63.7404,62.7517,63.3758,974428.64577714,0
+MTB.US,D,20101230,000000,63.3259,63.4454,62.5204,62.6929,869511.13571294,0
+MTB.US,D,20101231,000000,62.7027,63.3828,62.2421,63.1445,932473.88774038,0
+MTB.US,D,20110103,000000,63.5935,64.4714,63.511,63.7571,1051248.7547656,0
+MTB.US,D,20110104,000000,64.1422,64.7948,62.7095,63.1064,1144093.7607537,0
+MTB.US,D,20110105,000000,62.9751,64.0627,62.887,63.852,1097591.6588317,0
+MTB.US,D,20110106,000000,63.7795,64.1647,63.4552,63.4954,1166662.0978325,0
+MTB.US,D,20110107,000000,63.6777,63.9687,62.1049,62.9751,1266764.8932533,0
+MTB.US,D,20110110,000000,62.887,62.887,61.3866,62.4508,1272695.0133874,0
+MTB.US,D,20110111,000000,62.7831,63.7384,62.4734,62.8987,1177888.6081741,0
+MTB.US,D,20110112,000000,63.4749,64.1804,63.1711,63.3671,1089268.468363,0
+MTB.US,D,20110113,000000,63.2866,63.5708,62.2059,62.5694,1587288.3457241,0
+MTB.US,D,20110114,000000,62.4293,63.417,61.5375,62.6536,2717422.6996091,0
+MTB.US,D,20110118,000000,62.5978,62.9525,61.758,62.5204,1903512.4355851,0
+MTB.US,D,20110119,000000,62.2969,63.4533,62.2969,62.736,1355676.8958004,0
+MTB.US,D,20110120,000000,62.7095,62.7692,61.7277,62.1813,1019808.198715,0
+MTB.US,D,20110121,000000,63.1378,63.6189,62.4665,62.9388,1116734.1805104,0
+MTB.US,D,20110124,000000,62.8486,63.0368,62.2293,62.6459,820648.61942675,0
+MTB.US,D,20110125,000000,62.5841,63.1064,62.3078,63.0897,998953.27958575,0
+MTB.US,D,20110126,000000,63.317,63.317,61.7904,62.4371,1060509.7838856,0
+MTB.US,D,20110127,000000,62.4371,63.1298,61.8933,63.0437,939635.75025988,0
+MTB.US,D,20110128,000000,62.9839,63.7002,62.6066,62.6322,878463.97411187,0
+MTB.US,D,20110131,000000,62.6312,63.0427,62.4371,62.7251,724036.95134692,0
+MTB.US,D,20110201,000000,62.9585,63.6473,62.444,63.3023,1202457.123443,0
+MTB.US,D,20110202,000000,63.0603,63.5778,62.5439,62.8987,677008.27190135,0
+MTB.US,D,20110203,000000,62.6753,63.2465,62.4489,62.8879,580066.98261979,0
+MTB.US,D,20110204,000000,62.9604,63.466,62.3695,63.4592,785483.24174654,0
+MTB.US,D,20110207,000000,63.3367,64.1196,63.2808,63.8217,668890.20174708,0
+MTB.US,D,20110208,000000,63.9903,64.6713,63.6473,64.6439,865499.55384287,0
+MTB.US,D,20110209,000000,64.2763,65.2279,63.9118,64.3872,859011.22071391,0
+MTB.US,D,20110210,000000,64.052,64.103,63.2985,63.9118,707740.60159286,0
+MTB.US,D,20110211,000000,63.4934,65.9217,63.4934,65.175,1269666.1721281,0
+MTB.US,D,20110214,000000,65.1514,65.3248,64.5567,64.7075,735456.33601395,0
+MTB.US,D,20110215,000000,64.5567,65.1221,64.4841,64.8761,845736.56872564,0
+MTB.US,D,20110216,000000,65.0152,65.563,64.9947,65.2797,652041.76199259,0
+MTB.US,D,20110217,000000,65.1701,65.4033,64.8085,65.272,646397.38159997,0
+MTB.US,D,20110218,000000,65.2426,66.0363,65.0525,66.0099,1187801.7362041,0
+MTB.US,D,20110222,000000,65.2122,65.6033,64.3725,64.9947,1094857.7418055,0
+MTB.US,D,20110223,000000,65.0025,65.4317,64.2176,64.6213,1121796.8764293,0
+MTB.US,D,20110224,000000,64.9711,64.9711,63.6052,64.0647,1358990.456302,0
+MTB.US,D,20110225,000000,64.3,64.979,64.2098,64.7428,872625.6988947,0
+MTB.US,D,20110228,000000,65.0937,65.4268,64.3157,64.3715,1207398.3799718,0
+MTB.US,D,20110301,000000,64.7311,64.7311,63.0084,63.0192,1295768.4975091,0
+MTB.US,D,20110302,000000,63.0006,63.415,62.3852,62.6606,956935.25060624,0
+MTB.US,D,20110303,000000,63.2769,63.9991,62.9408,63.9118,739526.0863314,0
+MTB.US,D,20110304,000000,63.7384,64.5097,63.5992,64.3421,1353893.0634144,0
+MTB.US,D,20110307,000000,64.4616,64.7595,63.2985,63.662,928076.55721935,0
+MTB.US,D,20110308,000000,63.8894,65.7825,63.8894,65.6454,1008539.8479112,0
+MTB.US,D,20110309,000000,65.5131,65.6033,64.8722,65.4268,520094.29288675,0
+MTB.US,D,20110310,000000,64.8781,65.0103,63.7884,64.0883,939819.44009367,0
+MTB.US,D,20110311,000000,63.5925,64.6958,63.5925,64.1167,670014.79172948,0
+MTB.US,D,20110314,000000,63.7511,64.1764,63.3562,64.0285,1370544.5468472,0
+MTB.US,D,20110315,000000,62.6753,63.7158,62.5302,63.2612,700921.62676308,0
+MTB.US,D,20110316,000000,63.2318,63.4062,61.9147,62.1382,1067128.7408964,0
+MTB.US,D,20110317,000000,63.1064,64.1215,62.7555,63.856,1271903.106104,0
+MTB.US,D,20110318,000000,64.8085,65.1975,63.4797,64.0216,1645482.3055666,0
+MTB.US,D,20110321,000000,64.6136,64.6136,63.3768,63.7571,391639.99212009,0
+MTB.US,D,20110322,000000,63.4376,63.9422,63.027,63.1318,582746.8131949,0
+MTB.US,D,20110323,000000,62.875,63.4533,62.1999,63.1995,841512.72304763,0
+MTB.US,D,20110324,000000,63.4219,63.7718,62.875,63.5925,809010.84795732,0
+MTB.US,D,20110325,000000,63.6256,64.3939,63.3347,63.9991,520088.16989229,0
+MTB.US,D,20110328,000000,64.2853,64.3725,63.6846,63.7658,743182.53452282,0
+MTB.US,D,20110329,000000,63.6542,64.0579,63.415,63.9854,410131.4353879,0
+MTB.US,D,20110330,000000,64.3,65.0103,64.0647,64.7075,577257.54866193,0
+MTB.US,D,20110331,000000,64.7066,65.0387,63.7228,64.6781,1245564.0249372,0
+MTB.US,D,20110401,000000,65.1407,65.7756,64.8781,65.5709,1176985.4664913,0
+MTB.US,D,20110404,000000,65.6317,65.6885,65.0947,65.2994,874821.81290752,0
+MTB.US,D,20110405,000000,65.0877,65.3719,64.7811,64.8408,852038.15052357,0
+MTB.US,D,20110406,000000,65.1338,65.7629,64.8928,65.6454,831542.44706935,0
+MTB.US,D,20110407,000000,65.5943,65.5943,64.3872,64.5174,999184.93287613,0
+MTB.US,D,20110408,000000,64.8859,64.8859,64.0216,64.1167,811979.47977112,0
+MTB.US,D,20110411,000000,64.1167,64.49,64.0579,64.1529,961299.92515682,0
+MTB.US,D,20110412,000000,63.8629,64.1078,63.4729,63.7247,820501.66755972,0
+MTB.US,D,20110413,000000,63.8961,63.9991,62.8222,62.831,1129794.5276926,0
+MTB.US,D,20110414,000000,62.6606,62.6606,62.1775,62.2891,1255038.3383643,0
+MTB.US,D,20110415,000000,62.5028,62.6683,61.8659,62.3989,1922993.7629572,0
+MTB.US,D,20110418,000000,61.7992,64.3361,61.7992,63.7571,2317258.4787023,0
+MTB.US,D,20110419,000000,64.052,64.2412,62.4273,62.4489,1021873.6888459,0
+MTB.US,D,20110420,000000,63.1445,63.2612,62.2969,62.7448,1448726.0016038,0
+MTB.US,D,20110421,000000,62.831,63.1848,62.1451,62.7507,991328.11048547,0
+MTB.US,D,20110425,000000,62.7154,63.2828,62.6165,62.9604,559281.4574278,0
+MTB.US,D,20110426,000000,63.174,64.0363,63.1318,63.7658,739609.76725568,0
+MTB.US,D,20110427,000000,63.8894,66.3538,63.8894,65.5405,2356680.3580309,0
+MTB.US,D,20110428,000000,65.3171,65.4767,64.5097,65.0025,1095478.2052441,0
+MTB.US,D,20110429,000000,64.9858,65.0672,64.5174,64.6076,636455.67959583,0
+MTB.US,D,20110502,000000,64.7164,64.7164,64.0579,64.1451,1098626.4448954,0
+MTB.US,D,20110503,000000,63.9951,64.7693,63.6199,64.7036,1354872.7425279,0
+MTB.US,D,20110504,000000,64.6958,64.7075,63.466,63.5845,1407166.1767097,0
+MTB.US,D,20110505,000000,63.3053,63.517,62.7918,62.9888,903224.34320716,0
+MTB.US,D,20110506,000000,63.5698,63.7325,62.8888,63.1828,855319.05505481,0
+MTB.US,D,20110509,000000,63.2387,63.32,62.7831,63.2318,540477.74144255,0
+MTB.US,D,20110510,000000,63.3768,64.1676,63.1848,64.1676,584867.41027607,0
+MTB.US,D,20110511,000000,63.8844,64.1892,63.656,63.8629,682400.58902206,0
+MTB.US,D,20110512,000000,63.853,64.3294,63.4876,64.1294,766610.13182409,0
+MTB.US,D,20110513,000000,64.1892,64.3351,62.8085,63.1564,2687403.6987721,0
+MTB.US,D,20110516,000000,63.1005,63.5621,62.9486,63.174,1110088.6905236,0
+MTB.US,D,20110517,000000,63.0486,64.3645,63.0417,64.3157,1258481.5022486,0
+MTB.US,D,20110518,000000,64.2166,65.3514,64.0412,65.3445,1106799.6219997,0
+MTB.US,D,20110519,000000,65.5659,65.7296,64.882,65.1887,1037572.0261411,0
+MTB.US,D,20110520,000000,65.0446,65.2025,64.2402,64.3645,1066620.5323562,0
+MTB.US,D,20110523,000000,63.709,64.6595,63.664,63.8169,785783.26847506,0
+MTB.US,D,20110524,000000,64.1892,64.2166,63.0887,63.9079,1113695.1342603,0
+MTB.US,D,20110525,000000,63.6062,63.953,63.2602,63.5621,1024967.8420462,0
+MTB.US,D,20110526,000000,63.5621,63.8991,62.9722,63.5013,775576.23671101,0
+MTB.US,D,20110527,000000,63.7982,64.6007,63.7021,64.5772,725604.43792856,0
+MTB.US,D,20110531,000000,65.2239,65.3367,64.4283,65.0838,1980716.2522264,0
+MTB.US,D,20110601,000000,64.9516,64.9771,63.2357,63.2965,1399517.5361306,0
+MTB.US,D,20110602,000000,63.3387,64.0481,63.0652,63.7021,1085227.2920197,0
+MTB.US,D,20110603,000000,62.9888,63.664,62.7555,63.2288,884221.62990199,0
+MTB.US,D,20110606,000000,63.0652,63.2357,62.3587,62.4861,1173394.3302407,0
+MTB.US,D,20110607,000000,62.7712,63.6119,62.5606,62.9565,987528.79242332,0
+MTB.US,D,20110608,000000,62.7712,63.2435,62.4684,62.6526,931294.19080784,0
+MTB.US,D,20110609,000000,62.8643,63.4288,62.3244,62.9642,620911.43766122,0
+MTB.US,D,20110610,000000,62.7781,62.7781,61.4042,62.2127,1449085.2172788,0
+MTB.US,D,20110613,000000,62.3665,63.0221,61.7854,62.7712,1173213.7019042,0
+MTB.US,D,20110614,000000,63.6326,64.541,63.318,64.0412,1253752.5095277,0
+MTB.US,D,20110615,000000,63.5855,63.8805,63.0045,63.4141,1289854.7053603,0
+MTB.US,D,20110616,000000,63.417,64.6899,63.2308,64.5909,1512440.8614507,0
+MTB.US,D,20110617,000000,65.1691,65.1965,64.1666,64.8751,1768315.6974194,0
+MTB.US,D,20110620,000000,64.6233,65.0937,64.3284,64.7105,717422.07633246,0
+MTB.US,D,20110621,000000,65.0359,65.1544,64.2166,64.931,1164200.6540598,0
+MTB.US,D,20110622,000000,64.7839,65.0289,64.299,64.3568,1331370.6487941,0
+MTB.US,D,20110623,000000,63.6777,64.0549,63.2435,63.5935,1510840.7188985,0
+MTB.US,D,20110624,000000,63.7325,63.9158,62.8576,62.884,4826685.097519,0
+MTB.US,D,20110627,000000,62.8153,64.5714,62.8153,63.9158,1269881.4974333,0
+MTB.US,D,20110628,000000,64.0549,64.0549,63.1505,63.6953,902933.50097034,0
+MTB.US,D,20110629,000000,64.0696,64.6909,63.2739,64.5772,1289452.6287241,0
+MTB.US,D,20110630,000000,64.6684,65.0838,64.2559,64.8183,791276.61500434,0
+MTB.US,D,20110701,000000,64.8604,65.6904,64.6987,65.618,695905.87380164,0
+MTB.US,D,20110705,000000,65.4131,65.4131,64.3989,64.8604,816098.21404423,0
+MTB.US,D,20110706,000000,64.7036,65.4563,64.2882,65.1789,901871.16143161,0
+MTB.US,D,20110707,000000,65.6591,66.3332,65.618,65.7737,1118891.5155582,0
+MTB.US,D,20110708,000000,64.9153,65.1887,64.3067,64.5331,1317721.4736448,0
+MTB.US,D,20110711,000000,63.8492,64.3568,63.3337,63.5091,1151239.2952881,0
+MTB.US,D,20110712,000000,64.2402,65.0721,63.9462,64.4537,2091310.7986536,0
+MTB.US,D,20110713,000000,64.8123,65.0142,64.0921,64.1823,1407644.7907766,0
+MTB.US,D,20110714,000000,64.4626,64.4626,63.0417,63.3828,1464054.9182333,0
+MTB.US,D,20110715,000000,63.6326,63.7404,62.8242,63.0583,1317675.5511863,0
+MTB.US,D,20110718,000000,62.8506,63.1298,62.1667,62.536,1098854.0161894,0
+MTB.US,D,20110719,000000,62.7428,64.0794,62.5459,63.9746,1366511.5344965,0
+MTB.US,D,20110720,000000,64.3568,64.8604,63.3337,64.2235,1308469.6290164,0
+MTB.US,D,20110721,000000,64.6841,65.3445,64.4626,65.2797,1649642.8803018,0
+MTB.US,D,20110722,000000,65.3592,65.7218,64.2676,65.6532,1321193.2115033,0
+MTB.US,D,20110725,000000,64.9995,65.6826,64.9113,65.266,1367970.848176,0
+MTB.US,D,20110726,000000,65.3367,65.8776,64.9544,65.0466,854651.64865872,0
+MTB.US,D,20110727,000000,64.836,65.2348,64.1578,64.2235,1010995.1686895,0
+MTB.US,D,20110728,000000,64.3038,64.7762,63.5434,63.6169,663862.20279672,0
+MTB.US,D,20110729,000000,63.1749,63.7904,62.8115,63.566,1001398.3953733,0
+MTB.US,D,20110801,000000,64.2166,64.7105,63.1298,64.49,1768607.5601553,0
+MTB.US,D,20110802,000000,64.0716,64.2636,63.0574,63.0976,1471863.7771673,0
+MTB.US,D,20110803,000000,63.1427,63.4533,61.5866,62.1471,2202938.0901464,0
+MTB.US,D,20110804,000000,61.7286,61.8853,59.5424,59.758,2092695.6159006,0
+MTB.US,D,20110805,000000,60.3518,60.4205,57.7022,57.9638,4449711.7181277,0
+MTB.US,D,20110808,000000,56.8037,57.9432,53.3328,53.4808,2773685.8751988,0
+MTB.US,D,20110809,000000,54.4136,55.807,52.0471,55.6512,3368328.6461295,0
+MTB.US,D,20110810,000000,54.3803,54.3803,51.814,51.8785,2854898.2122128,0
+MTB.US,D,20110811,000000,52.2627,55.5885,52.2627,54.9232,2228670.9948617,0
+MTB.US,D,20110812,000000,55.27,56.0078,53.6404,53.8286,2144675.7568657,0
+MTB.US,D,20110815,000000,54.3803,55.1426,54.3029,55.1279,1198811.9007414,0
+MTB.US,D,20110816,000000,54.4899,55.1359,53.8168,54.2812,1047655.577517,0
+MTB.US,D,20110817,000000,54.536,55.4493,54.4302,54.7801,945048.47736212,0
+MTB.US,D,20110818,000000,53.2484,53.5533,52.343,52.7439,2115627.2506506,0
+MTB.US,D,20110819,000000,51.612,53.366,51.4493,51.4876,1584694.2370714,0
+MTB.US,D,20110822,000000,52.4734,52.6762,51.4199,51.5689,1238093.9716965,0
+MTB.US,D,20110823,000000,51.8442,53.5002,51.025,53.4935,1613575.381438,0
+MTB.US,D,20110824,000000,53.3396,54.8791,53.0632,54.6615,1454846.9550651,0
+MTB.US,D,20110825,000000,55.7629,56.7546,53.4738,53.9168,2256525.5171572,0
+MTB.US,D,20110826,000000,53.6041,55.1603,52.7222,54.8262,1410824.6658992,0
+MTB.US,D,20110829,000000,55.368,56.6722,55.2368,56.6262,1252296.2573454,0
+MTB.US,D,20110830,000000,56.341,56.6664,55.3543,56.1568,1493020.7640231,0
+MTB.US,D,20110831,000000,56.7262,57.1544,56.004,56.584,1231241.3203973,0
+MTB.US,D,20110901,000000,56.5968,56.8055,55.27,55.32,1251974.8001364,0
+MTB.US,D,20110902,000000,54.1118,55.0211,53.6845,53.7737,1237803.1294597,0
+MTB.US,D,20110906,000000,52.2969,53.2857,51.8932,53.2641,1245525.2459723,0
+MTB.US,D,20110907,000000,54.1716,56.6184,53.7483,56.2255,1521476.3602748,0
+MTB.US,D,20110908,000000,55.6061,55.8982,54.2812,54.4979,1247071.3020733,0
+MTB.US,D,20110909,000000,53.7982,54.4224,52.4028,52.438,2061830.6213291,0
+MTB.US,D,20110912,000000,51.6865,54.2754,51.6865,53.8129,1648957.1049224,0
+MTB.US,D,20110913,000000,54.0461,55.0711,53.5993,54.0647,1106314.8849383,0
+MTB.US,D,20110914,000000,54.444,54.981,53.3024,54.2528,1781693.4198144,0
+MTB.US,D,20110915,000000,54.8938,55.516,54.6301,55.5101,1257897.7767768,0
+MTB.US,D,20110916,000000,55.7502,55.7835,54.2371,55.1514,1656769.0253537,0
+MTB.US,D,20110919,000000,54.2137,54.2451,53.1848,53.5679,1250266.4846821,0
+MTB.US,D,20110920,000000,53.9108,54.4772,53.3328,53.4277,1140488.3375161,0
+MTB.US,D,20110921,000000,53.612,53.7914,50.7879,50.7948,1507660.843776,0
+MTB.US,D,20110922,000000,49.7511,51.0564,49.3963,50.5027,2290182.5972022,0
+MTB.US,D,20110923,000000,50.3175,51.3807,50.3175,51.3328,2016042.8687606,0
+MTB.US,D,20110926,000000,51.9246,54.7125,51.9109,54.587,1709756.3989075,0
+MTB.US,D,20110927,000000,55.6355,55.8158,53.7256,54.1118,1429556.9469491,0
+MTB.US,D,20110928,000000,54.1509,54.4027,52.1999,52.2774,1441455.9661822,0
+MTB.US,D,20110929,000000,53.4357,54.2234,52.1196,53.5904,1325657.8949633,0
+MTB.US,D,20110930,000000,52.9026,53.6865,51.998,51.998,1427254.7010323,0
+MTB.US,D,20111003,000000,51.814,52.8134,50.9496,50.9662,1657531.3381639,0
+MTB.US,D,20111004,000000,50.2715,52.0892,49.3886,51.9472,2237454.4304139,0
+MTB.US,D,20111005,000000,51.9246,52.3215,50.7673,52.1196,1366010.4694499,0
+MTB.US,D,20111006,000000,52.0491,54.2675,51.5061,54.2077,1143451.8668346,0
+MTB.US,D,20111007,000000,54.5811,54.6301,52.6027,52.6762,1693747.829893,0
+MTB.US,D,20111010,000000,53.9706,55.0044,53.4357,55.0044,1042357.1463113,0
+MTB.US,D,20111011,000000,54.1646,55.1837,53.5679,54.975,1050643.5988132,0
+MTB.US,D,20111012,000000,55.5552,57.1073,55.5385,56.4567,1526521.7077094,0
+MTB.US,D,20111013,000000,55.8521,57.0632,54.4979,56.4499,1793674.0789735,0
+MTB.US,D,20111014,000000,57.2739,57.5543,55.6013,56.3205,1622100.6307238,0
+MTB.US,D,20111017,000000,55.8276,56.0549,54.6919,54.8546,1625119.2669923,0
+MTB.US,D,20111018,000000,55.0711,57.8834,54.8938,57.3259,1418901.9160904,0
+MTB.US,D,20111019,000000,55.95,55.9599,52.2225,54.1422,5919561.0301178,0
+MTB.US,D,20111020,000000,54.9085,55.2425,53.1133,54.6537,2219179.3329503,0
+MTB.US,D,20111021,000000,55.176,55.8158,54.7213,55.7433,3399830.4321247,0
+MTB.US,D,20111024,000000,55.956,57.0446,55.6013,56.8956,1364682.8001512,0
+MTB.US,D,20111025,000000,56.5371,56.7193,55.611,55.758,1358794.5204794,0
+MTB.US,D,20111026,000000,56.7144,57.2053,55.9913,56.9231,1098207.0197748,0
+MTB.US,D,20111027,000000,58.9222,59.52,57.4297,58.9388,1849816.8356722,0
+MTB.US,D,20111028,000000,58.6419,59.0074,57.9197,58.2401,1024775.9882198,0
+MTB.US,D,20111031,000000,58.0148,58.0148,56.5958,56.6115,1685178.6991469,0
+MTB.US,D,20111101,000000,54.7958,55.2985,53.662,53.7796,1905321.7804479,0
+MTB.US,D,20111102,000000,54.9152,55.1446,53.9325,54.397,3201890.349233,0
+MTB.US,D,20111103,000000,55.2171,55.2445,53.1828,54.3998,3179231.1877365,0
+MTB.US,D,20111104,000000,53.9452,54.0314,53.2387,53.6287,1502083.8163223,0
+MTB.US,D,20111107,000000,53.6287,54.0245,53.1133,53.366,1778836.0224,0
+MTB.US,D,20111108,000000,53.9657,55.0711,53.4357,54.9152,1530590.4375279,0
+MTB.US,D,20111109,000000,53.4935,53.7796,52.2852,52.4861,2376789.2923352,0
+MTB.US,D,20111110,000000,53.1946,53.9766,52.8221,53.8246,1743115.4932221,0
+MTB.US,D,20111111,000000,54.6017,55.2828,54.4568,54.975,1334958.7235474,0
+MTB.US,D,20111114,000000,54.5066,54.5664,53.224,53.561,960450.86992509,0
+MTB.US,D,20111115,000000,53.3102,54.3126,53.271,54.1195,1095734.3505123,0
+MTB.US,D,20111116,000000,53.5002,54.9085,53.3396,53.5092,1205663.5315417,0
+MTB.US,D,20111117,000000,53.4504,54.4224,52.6223,52.8692,1097232.4431567,0
+MTB.US,D,20111118,000000,53.2935,53.5483,52.9153,53.3749,751199.57526851,0
+MTB.US,D,20111121,000000,52.6468,52.9153,51.7375,52.1383,1202608.1573063,0
+MTB.US,D,20111122,000000,51.9393,52.443,51.61,51.7502,895421.60726756,0
+MTB.US,D,20111123,000000,51.366,51.3994,50.1128,50.1499,1465092.7657941,0
+MTB.US,D,20111125,000000,50.1499,51.0908,50.0089,50.3548,406880.12532988,0
+MTB.US,D,20111128,000000,52.1882,52.2812,50.7535,51.2181,1038287.3959938,0
+MTB.US,D,20111129,000000,51.3915,51.9168,51.031,51.3602,1026299.5933411,0
+MTB.US,D,20111130,000000,53.3259,54.9623,52.6057,54.8369,1935979.6137068,0
+MTB.US,D,20111201,000000,54.7507,55.0965,54.053,54.7869,1311309.6779466,0
+MTB.US,D,20111202,000000,55.4111,56.3489,55.3073,55.515,1184611.6560906,0
+MTB.US,D,20111205,000000,56.3734,56.9133,56.0882,56.7643,1491698.1972199,0
+MTB.US,D,20111206,000000,56.4861,57.0319,55.953,56.4263,1179343.8398573,0
+MTB.US,D,20111207,000000,55.9099,56.442,55.2024,56.0882,2158406.5719412,0
+MTB.US,D,20111208,000000,55.6188,55.7649,53.9001,54.0726,1624483.4960677,0
+MTB.US,D,20111209,000000,54.6282,55.2084,54.4645,54.8624,1173265.7473571,0
+MTB.US,D,20111212,000000,53.9766,54.3322,53.5012,53.9913,1034539.1028855,0
+MTB.US,D,20111213,000000,54.541,54.8702,52.8927,53.3318,1320831.9548302,0
+MTB.US,D,20111214,000000,53.0829,54.2087,52.976,53.5179,1486512.0209127,0
+MTB.US,D,20111215,000000,54.4331,54.4331,53.6355,53.9079,971332.45157876,0
+MTB.US,D,20111216,000000,54.3509,55.5023,54.2324,54.6684,1897735.3903125,0
+MTB.US,D,20111219,000000,54.8938,54.929,53.3602,53.5787,653375.55428569,0
+MTB.US,D,20111220,000000,54.5478,56.5773,54.5116,56.4352,1547338.8683728,0
+MTB.US,D,20111221,000000,56.3577,57.1632,56.0598,56.9819,1009086.8354163,0
+MTB.US,D,20111222,000000,56.9888,57.7805,56.8378,57.5131,924625.22934233,0
+MTB.US,D,20111223,000000,57.615,57.9207,57.1005,57.7805,486299.44546641,0
+MTB.US,D,20111227,000000,57.4728,58.1167,57.3132,57.5503,455964.0899157,0
+MTB.US,D,20111228,000000,57.7805,57.8138,56.8378,56.9564,533190.35753663,0
+MTB.US,D,20111229,000000,57.2504,57.8462,57.0437,57.8138,495453.32218341,0
+MTB.US,D,20111230,000000,57.9569,57.9569,57.2995,57.3651,520077.96490153,0
+MTB.US,D,20120103,000000,58.5027,59.1544,58.103,58.6439,1065808.2150913,0
+MTB.US,D,20120104,000000,58.2509,58.9995,57.7266,58.6351,816176.79247313,0
+MTB.US,D,20120105,000000,58.3273,59.6953,57.9658,59.5384,1022704.3750943,0
+MTB.US,D,20120106,000000,59.3631,60.0559,58.7693,59.7022,1076492.8404232,0
+MTB.US,D,20120109,000000,58.4939,59.8884,58.3567,59.8374,1734918.8446389,0
+MTB.US,D,20120110,000000,60.1,60.8291,59.7992,60.2215,1359827.2655448,0
+MTB.US,D,20120111,000000,60.1744,60.6262,59.3563,60.5743,1008201.0422178,0
+MTB.US,D,20120112,000000,60.8291,61.3181,59.9266,61.2035,1348234.3960347,0
+MTB.US,D,20120113,000000,60.7164,62.2127,60.1744,61.8756,1710760.5699988,0
+MTB.US,D,20120117,000000,60.6272,62.002,58.7026,60.8996,2184977.3063984,0
+MTB.US,D,20120118,000000,61.0192,61.5435,60.2509,61.4121,1040172.2577883,0
+MTB.US,D,20120119,000000,61.2817,61.5435,60.5194,61.462,929053.17483565,0
+MTB.US,D,20120120,000000,61.4876,61.5973,60.7761,61.4121,856612.02738485,0
+MTB.US,D,20120123,000000,61.462,62.347,61.1838,61.6375,683567.01946659,0
+MTB.US,D,20120124,000000,61.2102,61.4974,60.7899,61.3866,846651.95639733,0
+MTB.US,D,20120125,000000,61.2035,61.8276,60.6125,61.6188,831735.32139482,0
+MTB.US,D,20120126,000000,61.9952,61.9952,59.4826,60.2215,941111.39192464,0
+MTB.US,D,20120127,000000,59.8884,60.5822,59.7561,60.1991,710950.07118873,0
+MTB.US,D,20120130,000000,59.6865,60.2509,59.6042,60.0265,563614.496507,0
+MTB.US,D,20120131,000000,60.3705,60.8065,59.7336,59.9216,668060.53599781,0
+MTB.US,D,20120201,000000,60.1991,60.9809,59.9697,60.2716,940727.68427184,0
+MTB.US,D,20120202,000000,60.4538,60.8565,60.0628,60.5272,476075.06521805,0
+MTB.US,D,20120203,000000,61.462,62.2216,61.2817,61.9588,819604.64887139,0
+MTB.US,D,20120206,000000,61.5973,61.8061,60.6556,60.8624,626774.20485622,0
+MTB.US,D,20120207,000000,60.6066,61.4895,60.5685,61.1465,548205.98094957,0
+MTB.US,D,20120208,000000,61.2416,61.563,60.8065,61.4033,530114.57331979,0
+MTB.US,D,20120209,000000,61.5797,61.6492,60.5361,60.7271,643922.67133924,0
+MTB.US,D,20120210,000000,59.7571,60.1881,59.659,59.9697,541814.59523289,0
+MTB.US,D,20120213,000000,60.5586,60.9016,60.295,60.6125,620854.28971292,0
+MTB.US,D,20120214,000000,60.4165,60.9898,59.7904,60.8918,1000871.8178497,0
+MTB.US,D,20120215,000000,61.1309,61.3955,60.7497,60.8585,971227.34017388,0
+MTB.US,D,20120216,000000,60.8477,61.6188,60.6194,61.5199,824310.17011355,0
+MTB.US,D,20120217,000000,61.8246,62.5928,61.4131,62.3107,909112.62287909,0
+MTB.US,D,20120221,000000,62.4998,62.5596,61.6453,62.1069,588314.65615679,0
+MTB.US,D,20120222,000000,62.1391,62.1391,60.6732,60.7634,658264.76536163,0
+MTB.US,D,20120223,000000,60.7114,61.7874,60.4538,61.7031,588421.80855983,0
+MTB.US,D,20120224,000000,61.8031,61.8031,60.9447,61.4455,536997.83959139,0
+MTB.US,D,20120227,000000,61.0799,62.0236,60.7056,61.8639,597240.96157972,0
+MTB.US,D,20120228,000000,61.8559,61.8559,61.0662,61.5071,566542.30835774,0
+MTB.US,D,20120229,000000,61.6188,62.0176,61.1838,61.3347,926216.18740273,0
+MTB.US,D,20120301,000000,61.5709,61.9147,61.2259,61.5709,833404.85788412,0
+MTB.US,D,20120302,000000,61.6169,61.7031,60.9525,61.0799,394952.53212271,0
+MTB.US,D,20120305,000000,60.7928,60.9781,60.3627,60.7271,572262.20568202,0
+MTB.US,D,20120306,000000,60.4244,60.4998,59.5816,59.6649,790931.68631646,0
+MTB.US,D,20120307,000000,59.6649,60.682,59.6649,60.5145,464189.31247301,0
+MTB.US,D,20120308,000000,60.9947,61.2887,60.5361,61.1465,452169.87434894,0
+MTB.US,D,20120309,000000,61.1897,61.9628,60.9711,61.6571,509528.04544775,0
+MTB.US,D,20120312,000000,61.5375,61.6571,60.9359,61.5071,469774.50391919,0
+MTB.US,D,20120313,000000,61.9755,63.6219,61.8188,63.4778,857607.01398453,0
+MTB.US,D,20120314,000000,63.516,63.9178,62.2881,63.0309,1040831.5001918,0
+MTB.US,D,20120315,000000,63.2435,64.4253,62.8732,64.3872,736375.80568197,0
+MTB.US,D,20120316,000000,64.7056,65.3278,64.1774,64.9447,1195818.7769498,0
+MTB.US,D,20120319,000000,64.932,66.0373,64.3489,65.6581,773852.61377065,0
+MTB.US,D,20120320,000000,65.2827,65.9177,64.7722,65.3788,937334.52484218,0
+MTB.US,D,20120321,000000,65.0858,65.4866,64.5087,64.7899,882087.76633284,0
+MTB.US,D,20120322,000000,64.29,64.6928,63.9256,64.4175,794356.48121749,0
+MTB.US,D,20120323,000000,64.5557,65.1309,64.1431,65.078,638792.62248122,0
+MTB.US,D,20120326,000000,65.3278,65.8795,65.0858,65.6522,960438.62393617,0
+MTB.US,D,20120327,000000,65.7893,65.7953,65.1152,65.1603,576810.57006639,0
+MTB.US,D,20120328,000000,65.269,66.2226,64.9947,66.1451,760769.81560877,0
+MTB.US,D,20120329,000000,65.6522,65.7756,64.8741,65.615,642337.83627329,0
+MTB.US,D,20120330,000000,66.054,66.054,65.3572,65.8521,717551.67971519,0
+MTB.US,D,20120402,000000,65.5777,66.5694,65.2603,65.9423,656992.20301312,0
+MTB.US,D,20120403,000000,65.8795,66.054,65.464,65.9648,894155.16791351,0
+MTB.US,D,20120404,000000,65.3572,65.9423,65.078,65.4327,541548.24497391,0
+MTB.US,D,20120405,000000,65.2289,65.858,65.0985,65.7599,441432.18306506,0
+MTB.US,D,20120409,000000,64.736,65.1152,64.3489,64.6468,536757.00180932,0
+MTB.US,D,20120410,000000,64.6468,64.8741,63.5621,63.6276,864795.40948003,0
+MTB.US,D,20120411,000000,64.3802,64.8036,64.1284,64.5007,850643.12828587,0
+MTB.US,D,20120412,000000,64.5762,65.471,64.487,65.4327,585966.48778155,0
+MTB.US,D,20120413,000000,65.3485,65.5464,63.9913,63.9913,775427.24384583,0
+MTB.US,D,20120416,000000,64.6233,65.7893,64.0461,64.8967,1241088.1159873,0
+MTB.US,D,20120417,000000,65.5464,66.3646,65.2495,66.1902,1149707.5261741,0
+MTB.US,D,20120418,000000,65.804,66.5105,65.7806,66.0089,1152094.4735142,0
+MTB.US,D,20120419,000000,66.1334,66.4479,65.4327,65.902,1315187.5744376,0
+MTB.US,D,20120420,000000,66.2059,66.4861,65.9882,66.2383,1227959.3953669,0
+MTB.US,D,20120423,000000,65.4572,65.7688,64.7222,65.024,844279.29604426,0
+MTB.US,D,20120424,000000,65.0329,66.0373,64.881,65.6463,659134.23057488,0
+MTB.US,D,20120425,000000,66.0931,66.4616,65.4033,66.0216,475073.95562392,0
+MTB.US,D,20120426,000000,65.8726,66.3195,65.5532,66.2156,610756.45135007,0
+MTB.US,D,20120427,000000,66.5419,66.7007,65.7893,66.2303,719058.95685132,0
+MTB.US,D,20120430,000000,66.0931,66.2941,65.2436,65.3876,872511.40299812,0
+MTB.US,D,20120501,000000,65.4866,66.3273,65.1024,65.8315,933963.8163922,0
+MTB.US,D,20120502,000000,65.4934,65.9256,64.978,65.6747,661155.83924561,0
+MTB.US,D,20120503,000000,65.708,65.9618,64.926,65.1661,601181.10851442,0
+MTB.US,D,20120504,000000,64.9045,65.1691,64.4253,64.8507,664112.22507048,0
+MTB.US,D,20120507,000000,64.6292,65.9423,64.6292,65.6081,643731.83801191,0
+MTB.US,D,20120508,000000,65.3632,65.6816,64.7222,65.3788,742968.22971674,0
+MTB.US,D,20120509,000000,64.6468,64.7977,63.8423,64.0804,671284.29258076,0
+MTB.US,D,20120510,000000,64.9133,65.3622,64.3616,64.5998,681280.08103596,0
+MTB.US,D,20120511,000000,63.9569,64.8986,63.0515,64.2696,711635.84656819,0
+MTB.US,D,20120514,000000,63.4846,64.1362,63.3397,63.5464,706818.07042762,0
+MTB.US,D,20120515,000000,63.4415,63.8864,62.8673,62.9231,1013408.6490056,0
+MTB.US,D,20120516,000000,63.2818,63.7728,62.538,62.5547,677212.37171667,0
+MTB.US,D,20120517,000000,62.4939,62.5851,61.563,61.5709,756161.24177888,0
+MTB.US,D,20120518,000000,61.7639,62.1235,60.9701,61.176,666190.9816895,0
+MTB.US,D,20120521,000000,61.3798,61.9,60.9858,61.8031,608826.68759624,0
+MTB.US,D,20120522,000000,61.906,62.7545,61.6453,61.8482,637406.78473521,0
+MTB.US,D,20120523,000000,61.4787,62.1235,61.122,61.7639,1581181.6792498,0
+MTB.US,D,20120524,000000,62.052,62.0843,61.2916,61.5836,1125365.5617001,0
+MTB.US,D,20120525,000000,61.6061,62.3764,61.4787,62.0176,785521.00021238,0
+MTB.US,D,20120529,000000,62.5517,62.8927,61.855,62.8359,751637.36937237,0
+MTB.US,D,20120530,000000,62.5116,62.5116,61.6619,61.855,710195.92237114,0
+MTB.US,D,20120531,000000,61.855,62.7448,61.3895,62.1618,859608.21267371,0
+MTB.US,D,20120601,000000,61.0152,61.1475,59.662,60.0608,1015389.4377133,0
+MTB.US,D,20120604,000000,60.2432,60.2432,59.0064,59.1269,800486.61917056,0
+MTB.US,D,20120605,000000,58.8584,59.8756,58.7968,58.8447,958087.39406371,0
+MTB.US,D,20120606,000000,59.2799,59.9363,58.9025,59.9363,1066077.6268475,0
+MTB.US,D,20120607,000000,60.8986,61.3974,60.3117,60.4636,927071.36562891,0
+MTB.US,D,20120608,000000,60.1578,61.0966,59.9363,61.0966,548969.31425886,0
+MTB.US,D,20120611,000000,61.6963,61.7424,59.7374,59.7767,518032.88475204,0
+MTB.US,D,20120612,000000,59.8286,60.7624,59.3798,60.7311,536848.8467262,0
+MTB.US,D,20120613,000000,60.394,61.2593,60.0833,60.3411,705020.97155375,0
+MTB.US,D,20120614,000000,60.5037,61.3895,60.3734,61.3563,840922.87458136,0
+MTB.US,D,20120615,000000,61.5415,62.052,61.0799,61.9481,948647.77760525,0
+MTB.US,D,20120618,000000,61.6699,62.0931,61.3651,61.7325,419732.29070045,0
+MTB.US,D,20120619,000000,61.9481,62.4283,61.5973,62.2373,708554.95985598,0
+MTB.US,D,20120620,000000,62.2373,62.6185,61.5503,62.4577,564388.03480706,0
+MTB.US,D,20120621,000000,62.6566,63.0045,61.072,61.1475,593810.04368422,0
+MTB.US,D,20120622,000000,61.6542,62.1334,61.2827,61.8863,543137.16203615,0
+MTB.US,D,20120625,000000,60.9701,61.2436,60.4332,60.7624,560387.67842683,0
+MTB.US,D,20120626,000000,60.9701,61.3347,60.4489,61.0084,596451.09529444,0
+MTB.US,D,20120627,000000,61.1475,62.0246,60.7693,61.8863,392711.51615051,0
+MTB.US,D,20120628,000000,61.5326,61.9237,60.7252,61.7933,629960.20297334,0
+MTB.US,D,20120629,000000,62.9241,63.5287,62.4077,63.1201,832727.24649727,0
+MTB.US,D,20120702,000000,63.4758,63.8501,62.9888,63.7815,549067.28217021,0
+MTB.US,D,20120703,000000,63.5611,64.5625,63.52,64.5145,388787.69720102,0
+MTB.US,D,20120705,000000,64.3028,64.7732,63.7972,64.0804,630513.31347285,0
+MTB.US,D,20120706,000000,63.52,64.2088,63.223,64.1177,714559.57642263,0
+MTB.US,D,20120709,000000,64.1402,64.3175,63.5287,63.9648,433759.05050819,0
+MTB.US,D,20120710,000000,64.2088,64.4724,62.9064,63.1622,359342.2168451,0
+MTB.US,D,20120711,000000,63.0368,64.2412,63.0368,63.9648,676901.11949831,0
+MTB.US,D,20120712,000000,63.6983,63.6983,62.8987,62.9633,865975.10641256,0
+MTB.US,D,20120713,000000,63.2151,64.2029,63.0319,64.1951,967083.09342385,0
+MTB.US,D,20120716,000000,64.1324,64.5909,63.5845,63.8657,584508.1946011,0
+MTB.US,D,20120717,000000,64.0569,65.5856,64.0569,65.5317,1012444.2773783,0
+MTB.US,D,20120718,000000,65.5317,66.931,65.2426,66.441,1212539.6543197,0
+MTB.US,D,20120719,000000,66.4479,66.6958,65.7237,66.2126,699310.25872114,0
+MTB.US,D,20120720,000000,65.7923,66.1147,64.8614,64.9476,865958.77842734,0
+MTB.US,D,20120723,000000,64.0343,64.638,63.9363,64.3548,822394.6933468,0
+MTB.US,D,20120724,000000,64.2559,64.7066,63.7668,64.5625,561063.24881553,0
+MTB.US,D,20120725,000000,64.8702,65.0055,64.05,64.5145,915778.52284737,0
+MTB.US,D,20120726,000000,65.5856,65.8227,65.0819,65.4483,539185.7896116,0
+MTB.US,D,20120727,000000,65.7541,66.4861,65.3622,66.0824,511863.96783406,0
+MTB.US,D,20120730,000000,65.8825,66.3509,65.6335,65.8668,361423.01446227,0
+MTB.US,D,20120731,000000,65.7766,66.051,65.4268,65.616,579892.47727769,0
+MTB.US,D,20120801,000000,65.8315,66,65.3111,65.3552,900610.84507202,0
+MTB.US,D,20120802,000000,64.8761,64.9564,63.857,64.5998,530270.70967851,0
+MTB.US,D,20120803,000000,65.6394,67.1535,65.4866,66.8261,1057379.9132177,0
+MTB.US,D,20120806,000000,67.2514,67.2681,66.1558,66.252,622950.39481624,0
+MTB.US,D,20120807,000000,66.6007,67.0917,66.3185,66.5498,404975.87405296,0
+MTB.US,D,20120808,000000,66.2126,66.5028,65.9775,66.3185,378660.26436494,0
+MTB.US,D,20120809,000000,66.1902,66.5645,65.9521,66.3509,358625.82649334,0
+MTB.US,D,20120810,000000,66.1147,66.2861,65.7835,66.246,225640.50982662,0
+MTB.US,D,20120813,000000,66.2293,66.246,65.5542,66.0119,305948.68465884,0
+MTB.US,D,20120814,000000,66.197,66.344,65.7718,65.8972,300905.37822234,0
+MTB.US,D,20120815,000000,65.7541,66.4273,65.7306,66.252,215811.0627209,0
+MTB.US,D,20120816,000000,66.2293,66.4783,66.0196,66.3813,281079.12216236,0
+MTB.US,D,20120817,000000,66.5028,66.7615,66.2293,66.7174,452023.94298099,0
+MTB.US,D,20120820,000000,66.4126,67.0367,66.4126,67.028,473834.04924586,0
+MTB.US,D,20120821,000000,67.1896,67.2808,66.2597,66.5282,388541.75692357,0
+MTB.US,D,20120822,000000,66.4851,66.6556,65.9541,66.2166,395512.78611575,0
+MTB.US,D,20120823,000000,66.0824,66.2039,65.267,65.3552,369316.57481969,0
+MTB.US,D,20120824,000000,65.3111,65.7718,65.0436,65.6394,379744.03438428,0
+MTB.US,D,20120827,000000,67.3573,69.1769,67.3229,68.6604,4849282.008572,0
+MTB.US,D,20120828,000000,68.4341,68.7576,67.3435,67.5885,3473508.4244564,0
+MTB.US,D,20120829,000000,67.5885,67.8266,67.467,67.665,2632275.3181557,0
+MTB.US,D,20120830,000000,67.5698,67.6904,66.7448,67.031,2160411.8526267,0
+MTB.US,D,20120831,000000,67.5944,67.5944,66.8506,66.9585,1004623.1724553,0
+MTB.US,D,20120904,000000,66.884,67.419,66.5262,67.371,785275.05993491,0
+MTB.US,D,20120905,000000,67.4728,68.3411,67.4112,68.0726,1862416.9377708,0
+MTB.US,D,20120906,000000,68.3274,69.3533,68.3176,69.2308,1390578.9847188,0
+MTB.US,D,20120907,000000,69.3836,70.0393,69.2161,69.9158,1145797.9942116,0
+MTB.US,D,20120910,000000,68.8408,69.8756,68.8408,69.6815,1122977.5938609,0
+MTB.US,D,20120911,000000,69.8678,71.0632,69.7042,70.6987,1574260.6545124,0
+MTB.US,D,20120912,000000,70.7732,71.224,70.6077,70.9682,1162296.4027829,0
+MTB.US,D,20120913,000000,71.2534,72.7183,70.4929,72.2127,2122524.8039093,0
+MTB.US,D,20120914,000000,72.2969,73.3827,72.1176,73.0437,2194300.5859621,0
+MTB.US,D,20120917,000000,72.785,72.9887,72.3253,72.4901,1081127.9472291,0
+MTB.US,D,20120918,000000,72.5802,72.6674,72.1549,72.3637,613356.68299722,0
+MTB.US,D,20120919,000000,72.35,72.835,72.1019,72.635,773399.51218064,0
+MTB.US,D,20120920,000000,71.9275,72.7487,71.6777,72.686,1230729.0298608,0
+MTB.US,D,20120921,000000,73.6748,73.7512,72.9212,73.1897,2356349.7163301,0
+MTB.US,D,20120924,000000,72.6184,73.8041,72.5635,73.4494,996894.93294827,0
+MTB.US,D,20120925,000000,73.613,73.951,72.9359,72.9359,1078807.3323289,0
+MTB.US,D,20120926,000000,72.9574,73.0731,72.1343,72.4479,1318677.6812794,0
+MTB.US,D,20120927,000000,72.9409,73.0731,72.203,72.7586,821656.87251442,0
+MTB.US,D,20120928,000000,72.6429,73.6805,72.3029,73.32,1389095.1790614,0
+MTB.US,D,20121001,000000,73.6384,74.6909,73.514,73.6982,1095630.2596065,0
+MTB.US,D,20121002,000000,74.0226,74.0305,73.2131,73.6805,662170.21532774,0
+MTB.US,D,20121003,000000,73.7777,74.9016,73.5973,74.6575,1653543.2277726,0
+MTB.US,D,20121004,000000,74.7644,75.6178,74.6438,75.5708,1166037.5523976,0
+MTB.US,D,20121005,000000,75.9678,76.2715,75.4925,75.904,795817.83589516,0
+MTB.US,D,20121008,000000,75.4925,75.66,75.1701,75.4925,493783.78569411,0
+MTB.US,D,20121009,000000,75.3112,75.4258,74.6575,74.7253,802649.05671386,0
+MTB.US,D,20121010,000000,75.563,76.1872,75.0075,75.9942,1309331.950736,0
+MTB.US,D,20121011,000000,76.295,76.3931,75.6943,75.807,820954.76914973,0
+MTB.US,D,20121012,000000,75.4925,75.5229,73.7512,74.2157,1418533.5159238,0
+MTB.US,D,20121015,000000,74.6508,75.4846,74.3538,75.1045,855669.08623808,0
+MTB.US,D,20121016,000000,75.4258,75.6943,74.6087,75.0417,1392141.3688051,0
+MTB.US,D,20121017,000000,76.3176,79.9982,76.2548,79.417,3067015.0682765,0
+MTB.US,D,20121018,000000,79.0152,81.1564,78.2284,80.8046,2085269.4441202,0
+MTB.US,D,20121019,000000,80.5234,80.5881,79.3151,79.9011,1719143.969913,0
+MTB.US,D,20121022,000000,79.9902,80.5881,79.8619,80.5645,973015.25455607,0
+MTB.US,D,20121023,000000,79.6071,80.2098,79.3318,80.0471,1465513.2114137,0
+MTB.US,D,20121024,000000,79.717,80.9809,79.71,80.4205,1256839.5192344,0
+MTB.US,D,20121025,000000,80.9065,81.0554,79.9755,80.297,877596.54989677,0
+MTB.US,D,20121026,000000,80.2901,80.6105,79.3906,79.7013,909061.59792525,0
+MTB.US,D,20121031,000000,80.056,80.5155,78.8605,80.2098,2234183.7308734,0
+MTB.US,D,20121101,000000,80.3391,80.6743,79.5699,80.5234,1493176.9003819,0
+MTB.US,D,20121102,000000,80.8124,80.8614,79.5826,79.7805,1495371.9938956,0
+MTB.US,D,20121105,000000,79.3445,79.7473,78.3725,79.5317,806613.69562641,0
+MTB.US,D,20121106,000000,79.6943,80.7067,79.5003,80.6654,1049720.0471489,0
+MTB.US,D,20121107,000000,79.6776,79.6776,77.2652,77.7934,1591517.2938974,0
+MTB.US,D,20121108,000000,77.9354,78.3431,77.1868,77.1868,905947.03474351,0
+MTB.US,D,20121109,000000,76.6135,77.1731,76.2793,76.347,1487982.560082,0
+MTB.US,D,20121112,000000,76.5881,77.2171,76.2176,77.0191,835379.52359733,0
+MTB.US,D,20121113,000000,76.6379,76.8722,75.4308,75.6022,1511927.5504152,0
+MTB.US,D,20121114,000000,75.8717,75.9246,73.8874,74.0883,1347207.7739637,0
+MTB.US,D,20121115,000000,74.1598,74.6508,73.7914,74.2823,1595707.4631059,0
+MTB.US,D,20121116,000000,74.3225,75.0319,73.7423,74.8105,1272949.1176575,0
+MTB.US,D,20121119,000000,75.6101,76.0421,75.0741,75.6454,915707.08791201,0
+MTB.US,D,20121120,000000,75.5082,76.1941,74.9359,75.8796,826382.8037381,0
+MTB.US,D,20121121,000000,75.8149,75.8796,75.0828,75.7325,476439.3833884,0
+MTB.US,D,20121123,000000,76.0843,76.7918,75.9678,76.7918,262165.19227684,0
+MTB.US,D,20121126,000000,76.3931,76.6204,75.807,76.2088,767676.55335912,0
+MTB.US,D,20121127,000000,76.1872,76.4332,75.4171,76.0119,840777.96371248,0
+MTB.US,D,20121128,000000,75.6766,75.8717,74.787,75.7227,899445.43512655,0
+MTB.US,D,20121129,000000,76.1901,76.3911,75.2916,75.4768,855110.87324318,0
+MTB.US,D,20121130,000000,75.5924,75.9962,75.2259,75.8394,953495.14821906,0
+MTB.US,D,20121203,000000,75.9697,76.1677,75.2161,75.4141,648052.6311022,0
+MTB.US,D,20121204,000000,75.4366,75.7698,74.5185,74.6154,1158486.8797299,0
+MTB.US,D,20121205,000000,74.9113,75.274,74.248,74.7497,973634.69749556,0
+MTB.US,D,20121206,000000,74.7566,75.6444,74.6154,75.5356,1203624.5743866,0
+MTB.US,D,20121207,000000,75.5454,75.8482,75.1603,75.7698,735705.33778864,0
+MTB.US,D,20121210,000000,75.5454,77.1387,75.3082,76.0451,932956.58380361,0
+MTB.US,D,20121211,000000,76.2205,76.4302,75.6679,75.8972,882343.91160106,0
+MTB.US,D,20121212,000000,76.005,76.7272,75.7502,76.1353,1222134.3866378,0
+MTB.US,D,20121213,000000,76.5596,76.9731,75.8649,76.2431,926039.64106248,0
+MTB.US,D,20121214,000000,75.8247,76.1588,75.7766,75.9785,1153475.2087648,0
+MTB.US,D,20121217,000000,76.2205,77.7189,75.905,77.515,1761829.4052886,0
+MTB.US,D,20121218,000000,77.6257,78.5557,77.2681,78.5557,2425662.0136121,0
+MTB.US,D,20121219,000000,78.2294,78.8683,77.8766,78.0833,896352.30242541,0
+MTB.US,D,20121220,000000,78.0833,78.7036,77.9677,78.4822,842903.66328902,0
+MTB.US,D,20121221,000000,77.5708,78.0539,77.1897,77.4944,2182379.1157494,0
+MTB.US,D,20121224,000000,77.2681,77.323,76.7585,76.9398,298724.57169567,0
+MTB.US,D,20121226,000000,77.2455,77.3701,76.2999,76.7272,510702.6398849,0
+MTB.US,D,20121227,000000,76.8565,76.9202,75.274,76.2509,743168.24753575,0
+MTB.US,D,20121228,000000,75.6679,76.3821,75.6522,75.7013,712006.287733,0
+MTB.US,D,20121231,000000,75.6297,76.4381,75.3503,76.4165,808996.56097025,0
+MTB.US,D,20130102,000000,77.858,78.3979,77.2847,78.3979,908262.54714829,0
+MTB.US,D,20130103,000000,78.3411,78.589,77.7433,78.4822,936754.88136667,0
+MTB.US,D,20130104,000000,78.5311,79.8217,78.3753,79.7738,1097916.177538,0
+MTB.US,D,20130107,000000,79.5347,79.566,78.7419,79.514,789054.9885146,0
+MTB.US,D,20130108,000000,79.3024,79.4797,78.6811,79.4258,1067186.9093438,0
+MTB.US,D,20130109,000000,79.5347,80.056,79.369,79.7738,622606.48662743,0
+MTB.US,D,20130110,000000,80.2744,80.5724,79.7658,80.345,878679.29941703,0
+MTB.US,D,20130111,000000,80.1265,80.5567,79.369,80.1196,793605.39389712,0
+MTB.US,D,20130114,000000,79.9579,80.1774,79.1681,79.7658,738265.76997181,0
+MTB.US,D,20130115,000000,79.3944,80.4823,79.1231,80.2803,1501823.5890578,0
+MTB.US,D,20130116,000000,80.8987,80.8987,79.5944,79.856,1400689.0690705,0
+MTB.US,D,20130117,000000,80.0138,80.3313,79.6512,80.1862,1375317.4210283,0
+MTB.US,D,20130118,000000,80.5077,80.5724,79.6983,80.1559,1223521.2448829,0
+MTB.US,D,20130122,000000,79.9755,81.3416,79.9755,81.2955,1660245.8657076,0
+MTB.US,D,20130123,000000,81.1632,81.3416,80.6105,80.7869,896897.2489323,0
+MTB.US,D,20130124,000000,80.8614,81.4189,80.4988,80.7144,686744.8535911,0
+MTB.US,D,20130125,000000,80.9809,81.0388,80.1265,80.691,753470.18571392,0
+MTB.US,D,20130128,000000,80.6977,80.7067,79.9982,80.0314,1152556.7595959,0
+MTB.US,D,20130129,000000,80.0138,80.3225,79.717,80.2578,1097347.7595524,0
+MTB.US,D,20130130,000000,80.1862,80.3391,79.4258,80.1774,1506008.6557709,0
+MTB.US,D,20130131,000000,79.8217,79.9168,79.0212,79.6913,1454214.2456376,0
+MTB.US,D,20130201,000000,79.9755,80.8124,79.6766,80.6429,930249.19975341,0
+MTB.US,D,20130204,000000,80.1862,80.3048,79.4954,79.6983,672323.16064073,0
+MTB.US,D,20130205,000000,79.9902,81.1898,79.6679,81.0623,996488.77431578,0
+MTB.US,D,20130206,000000,80.4519,80.8124,80.2352,80.7371,757442.98861909,0
+MTB.US,D,20130207,000000,80.4362,80.9585,79.9168,80.541,642627.65801105,0
+MTB.US,D,20130208,000000,80.5881,81.124,80.4048,81.0064,525924.40411131,0
+MTB.US,D,20130211,000000,80.6526,80.9809,80.4988,80.8908,603367.01753648,0
+MTB.US,D,20130212,000000,80.9809,82.002,80.8683,81.8305,842195.43692987,0
+MTB.US,D,20130213,000000,82.0148,82.1568,81.0241,81.222,850743.13719538,0
+MTB.US,D,20130214,000000,80.884,81.4189,80.7204,81.1632,1023128.9027102,0
+MTB.US,D,20130215,000000,81.465,81.564,80.6977,81.3504,823606.02575071,0
+MTB.US,D,20130219,000000,81.4729,82.1804,81.3857,82.0863,1513622.5993814,0
+MTB.US,D,20130220,000000,81.7973,81.8903,81.124,81.2063,858315.24034368,0
+MTB.US,D,20130221,000000,81.0467,81.32,79.9109,79.9982,833697.7411191,0
+MTB.US,D,20130222,000000,80.4282,81.271,80.1029,81.271,897734.05817511,0
+MTB.US,D,20130225,000000,81.667,81.9531,78.9928,79.0466,1227685.9016145,0
+MTB.US,D,20130226,000000,79.3475,79.5728,78.2843,79.1926,975942.04590772,0
+MTB.US,D,20130227,000000,79.1554,79.8403,78.6115,79.6591,806943.31682815,0
+MTB.US,D,20130228,000000,79.5209,80.3048,79.3445,79.7658,949212.1135946,0
+MTB.US,D,20130301,000000,79.3769,80.3784,78.7751,80.2186,789238.67834839,0
+MTB.US,D,20130304,000000,79.8306,80.7536,79.8306,80.682,687428.58797241,0
+MTB.US,D,20130305,000000,80.9809,81.4014,80.8213,80.9908,1015714.9769187,0
+MTB.US,D,20130306,000000,81.3357,81.4112,80.7536,81.124,1005388.5467627,0
+MTB.US,D,20130307,000000,81.222,81.3504,80.83,81.2299,773630.14497196,0
+MTB.US,D,20130308,000000,81.7091,81.7355,80.9672,81.2299,713043.11479482,0
+MTB.US,D,20130311,000000,81.2456,81.4336,81.0623,81.4014,844568.09728293,0
+MTB.US,D,20130312,000000,81.1073,81.4189,81.0986,81.3269,1265974.006469,0
+MTB.US,D,20130313,000000,81.3768,81.5052,81.0064,81.4336,608051.10829803,0
+MTB.US,D,20130314,000000,81.5944,81.8649,81.4513,81.7806,506405.31827338,0
+MTB.US,D,20130315,000000,81.7659,81.9295,81.271,81.5365,1239759.4261895,0
+MTB.US,D,20130318,000000,81.3357,81.7355,80.0854,80.7144,814246.00822023,0
+MTB.US,D,20130319,000000,80.9751,81.2799,80.1951,80.3538,1109724.3723533,0
+MTB.US,D,20130320,000000,80.8389,80.8614,80.245,80.6977,1282516.2965005,0
+MTB.US,D,20130321,000000,80.3225,80.6743,80.0775,80.2352,700667.52249301,0
+MTB.US,D,20130322,000000,80.4519,80.6105,80.1196,80.5724,736693.18089479,0
+MTB.US,D,20130325,000000,80.934,80.9751,80.1686,80.3225,748166.65201288,0
+MTB.US,D,20130326,000000,80.7067,80.7204,79.9668,80.1412,1089193.9719305,0
+MTB.US,D,20130327,000000,79.6983,80.6429,79.5337,80.5881,622883.04187719,0
+MTB.US,D,20130328,000000,80.8046,81.0143,78.7282,80.6056,909592.25744508,0
+MTB.US,D,20130401,000000,80.6155,80.6155,79.7473,80.0854,547526.32856457,0
+MTB.US,D,20130402,000000,80.4282,80.4988,79.5337,79.7571,1127021.8317015,0
+MTB.US,D,20130403,000000,79.8217,79.8217,78.6204,78.7751,818776.00362121,0
+MTB.US,D,20130404,000000,79.0182,79.6983,78.88,79.3926,676660.28171624,0
+MTB.US,D,20130405,000000,78.2215,79.1583,78.05,79.072,1442836.7014328,0
+MTB.US,D,20130408,000000,79.0104,79.0653,78.4645,78.9868,1450627.1913835,0
+MTB.US,D,20130409,000000,78.9251,80.4282,78.8623,80.3225,1133365.2539616,0
+MTB.US,D,20130410,000000,80.5724,81.7258,80.345,81.6395,830349.48364882,0
+MTB.US,D,20130411,000000,81.6238,82.2353,81.5365,81.9716,805559.52008029,0
+MTB.US,D,20130412,000000,79.3073,80.884,78.0873,78.3244,3180006.7670347,0
+MTB.US,D,20130415,000000,78.1344,78.4999,76.8536,76.8536,1883148.3765118,0
+MTB.US,D,20130416,000000,76.6409,77.0769,76.3059,76.9457,1881873.773165,0
+MTB.US,D,20130417,000000,76.2205,76.4254,75.3446,75.4385,1129785.3432008,0
+MTB.US,D,20130418,000000,75.5738,76.541,74.7624,76.2362,1614486.6871133,0
+MTB.US,D,20130419,000000,76.5224,77.3083,76.1667,77.1584,1170301.1975396,0
+MTB.US,D,20130422,000000,77.2681,77.3297,76.589,77.1044,788060.00191494,0
+MTB.US,D,20130423,000000,77.4954,77.9011,77.0094,77.7914,765773.32258129,0
+MTB.US,D,20130424,000000,77.9305,78.1598,77.6336,78.0726,724151.24724349,0
+MTB.US,D,20130425,000000,78.2745,78.5243,78.0078,78.2039,966394.25654715,0
+MTB.US,D,20130426,000000,78.1912,78.4322,77.8844,77.9941,766443.79047461,0
+MTB.US,D,20130429,000000,78.2352,78.489,77.7296,77.9864,540879.81807874,0
+MTB.US,D,20130430,000000,77.9383,78.4322,77.3828,78.292,841521.90753932,0
+MTB.US,D,20130501,000000,78.0335,78.2431,77.6209,77.7767,936615.07299318,0
+MTB.US,D,20130502,000000,77.9089,79.0319,77.7129,78.4645,917970.55486389,0
+MTB.US,D,20130503,000000,78.9692,79.2358,78.5243,78.738,537988.74419476,0
+MTB.US,D,20130506,000000,78.7282,79.2603,78.6655,79.0947,361090.3317633,0
+MTB.US,D,20130507,000000,79.3073,79.9835,79.127,79.9334,641797.99226178,0
+MTB.US,D,20130508,000000,79.9668,80.7371,79.6983,80.6252,521119.89445872,0
+MTB.US,D,20130509,000000,80.6105,80.8614,80.2744,80.5331,604972.26258396,0
+MTB.US,D,20130510,000000,80.7144,81.0143,80.345,80.884,479411.07669942,0
+MTB.US,D,20130513,000000,80.6105,81.1799,80.49,80.7371,488458.82151247,0
+MTB.US,D,20130514,000000,80.8046,81.2642,80.6654,81.2543,784653.57599727,0
+MTB.US,D,20130515,000000,80.8614,82.7007,80.8614,82.3274,740664.96330087,0
+MTB.US,D,20130516,000000,82.0628,82.5429,81.5317,81.7973,771584.04432339,0
+MTB.US,D,20130517,000000,81.857,82.881,81.857,82.7733,679819.74685736,0
+MTB.US,D,20130520,000000,82.6517,83.082,82.3852,82.8477,512895.69240049,0
+MTB.US,D,20130521,000000,82.8291,83.3465,82.6596,83.0222,622362.58734812,0
+MTB.US,D,20130522,000000,82.9339,83.9217,81.6395,81.7806,796255.62999902,0
+MTB.US,D,20130523,000000,81.3033,81.9531,81.0751,81.465,596236.79048835,0
+MTB.US,D,20130524,000000,81.0986,81.8404,80.6606,81.8129,493846.03613779,0
+MTB.US,D,20130528,000000,82.5429,83.273,82.4333,82.881,622593.22013943,0
+MTB.US,D,20130529,000000,82.5518,83.224,82.443,82.8192,948973.31681069,0
+MTB.US,D,20130530,000000,83.2142,83.7463,82.6752,83.3729,558030.3255599,0
+MTB.US,D,20130531,000000,83.2053,83.6032,82.5087,82.5087,845262.03665501,0
+MTB.US,D,20130603,000000,82.7154,83.1465,82.1373,83.0653,1040158.9913002,0
+MTB.US,D,20130604,000000,83.0476,83.5788,81.7973,82.0236,1615602.0926041,0
+MTB.US,D,20130605,000000,81.667,82.0951,80.7371,80.8477,878572.14701399,0
+MTB.US,D,20130606,000000,80.4596,80.8389,79.1799,80.7536,1310336.1218274,0
+MTB.US,D,20130607,000000,81.1329,81.667,80.7958,81.5944,515497.96504579,0
+MTB.US,D,20130610,000000,81.8305,82.1304,81.4964,81.7904,808085.25529485,0
+MTB.US,D,20130611,000000,81.1329,81.5562,80.5881,80.934,1134150.0177514,0
+MTB.US,D,20130612,000000,81.32,81.5944,80.2744,80.2744,846759.10880038,0
+MTB.US,D,20130613,000000,80.2901,81.5317,79.8864,81.4592,702064.58572886,0
+MTB.US,D,20130614,000000,82.1961,82.1961,80.4753,80.6252,692769.88013928,0
+MTB.US,D,20130617,000000,81.2867,81.3357,80.6526,81.0467,676071.45374905,0
+MTB.US,D,20130618,000000,81.0388,82.3508,80.5077,81.905,1855287.7312218,0
+MTB.US,D,20130619,000000,81.8981,82.1304,81.2642,81.4189,806363.67335265,0
+MTB.US,D,20130620,000000,80.934,82.5253,80.5234,82.0324,1361814.177247,0
+MTB.US,D,20130621,000000,82.9976,83.8894,82.1892,83.5699,1789763.5265121,0
+MTB.US,D,20130624,000000,82.7654,83.3465,82.0951,82.7223,997332.72705213,0
+MTB.US,D,20130625,000000,83.1368,84.5606,82.7576,84.345,1211927.3548738,0
+MTB.US,D,20130626,000000,85.4131,86.6291,85.3269,86.2814,1411405.3298738,0
+MTB.US,D,20130627,000000,86.6998,87.9275,86.6831,87.6816,1238664.4306804,0
+MTB.US,D,20130628,000000,87.5523,88.103,87.0555,87.9031,1352474.569698,0
+MTB.US,D,20130701,000000,88.103,89.5552,87.9363,88.7948,1095194.5065007,0
+MTB.US,D,20130702,000000,88.7183,89.7169,88.64,89.4562,1204107.2704498,0
+MTB.US,D,20130703,000000,89.0035,89.564,88.49,89.3063,580090.45409854,0
+MTB.US,D,20130705,000000,90.0138,91.5533,89.95,91.5533,807365.80344586,0
+MTB.US,D,20130708,000000,91.3867,92.1206,91.1574,91.9276,1092559.577885,0
+MTB.US,D,20130709,000000,92.2715,93.0868,91.6532,92.4762,1368665.8080471,0
+MTB.US,D,20130710,000000,92.3744,92.8085,91.6258,92.4479,1114057.4114324,0
+MTB.US,D,20130711,000000,93.2259,93.2259,91.3053,91.909,922779.14651278,0
+MTB.US,D,20130712,000000,92.0667,92.7634,91.5434,92.6517,956864.83616996,0
+MTB.US,D,20130715,000000,92.929,93.124,92.3744,92.8467,631256.2368006,0
+MTB.US,D,20130716,000000,92.7634,92.8918,91.1906,92.4959,1111837.8259409,0
+MTB.US,D,20130717,000000,93.0309,93.3661,91.755,92.7634,1103229.9162298,0
+MTB.US,D,20130718,000000,92.3273,94.0442,90.4831,93.8453,1908194.4853485,0
+MTB.US,D,20130719,000000,93.5738,93.6758,92.6792,92.9947,1746138.2114869,0
+MTB.US,D,20130722,000000,93.0868,94.006,92.9673,93.7972,966536.10591879,0
+MTB.US,D,20130723,000000,93.7972,93.8364,93.1329,93.3484,795446.37423129,0
+MTB.US,D,20130724,000000,93.375,93.8904,92.9858,93.1329,893354.07613839,0
+MTB.US,D,20130725,000000,92.9761,93.3023,92.197,92.6067,852127.95444232,0
+MTB.US,D,20130726,000000,92.4008,92.4008,91.5159,92.2264,553098.25352275,0
+MTB.US,D,20130729,000000,92.3186,92.3186,91.1015,91.3592,641681.65536704,0
+MTB.US,D,20130730,000000,91.8649,92.2989,91.571,91.8746,681543.36979772,0
+MTB.US,D,20130731,000000,92.0197,93.3023,91.7826,91.909,1127530.0402416,0
+MTB.US,D,20130801,000000,92.9016,93.7394,92.7262,93.6953,828744.23860134,0
+MTB.US,D,20130802,000000,93.4141,93.9188,93.1162,93.6953,1037845.5198937,0
+MTB.US,D,20130805,000000,93.3023,93.9667,92.9016,93.4612,655361.44548873,0
+MTB.US,D,20130806,000000,93.4044,93.4044,92.7262,93.0221,700932.85225293,0
+MTB.US,D,20130807,000000,92.6889,92.9476,91.8835,92.3186,1517003.5128221,0
+MTB.US,D,20130808,000000,92.6988,93.3661,92.0382,92.8173,551570.56640509,0
+MTB.US,D,20130809,000000,92.6233,92.9947,92.103,92.5587,746899.19215976,0
+MTB.US,D,20130812,000000,92.2362,92.884,91.8913,92.6792,676802.13108788,0
+MTB.US,D,20130813,000000,92.7634,92.7634,91.957,92.3186,651280.46968145,0
+MTB.US,D,20130814,000000,92.3656,92.6517,91.9668,92.3558,699714.37635548,0
+MTB.US,D,20130815,000000,91.909,92.2989,91.561,91.8276,792873.6960592,0
+MTB.US,D,20130816,000000,91.616,92.5223,91.571,91.855,781708.41566224,0
+MTB.US,D,20130819,000000,91.8991,91.9766,91.1574,91.2858,725820.78373279,0
+MTB.US,D,20130820,000000,91.4601,92.2461,91.175,91.7991,506899.23982645,0
+MTB.US,D,20130821,000000,91.4063,92.0197,90.6929,91.416,826626.70301741,0
+MTB.US,D,20130822,000000,91.571,93.7492,91.5533,93.375,837447.05472649,0
+MTB.US,D,20130823,000000,93.9383,93.9471,92.5684,93.0221,716529.13964044,0
+MTB.US,D,20130826,000000,92.929,93.5347,92.6694,93.2259,1027628.2831388,0
+MTB.US,D,20130827,000000,92.2902,92.4381,89.95,89.9942,1376906.3380906,0
+MTB.US,D,20130828,000000,89.8875,90.5743,89.6904,90.0588,754810.10100149,0
+MTB.US,D,20130829,000000,89.7776,90.5381,89.4288,90.0755,501706.94052476,0
+MTB.US,D,20130830,000000,90.4734,90.4734,88.9663,89.6992,645888.15256075,0
+MTB.US,D,20130903,000000,90.5018,91.5072,89.3837,90.3656,1259542.8212883,0
+MTB.US,D,20130904,000000,90.3117,91.6258,90.3117,91.416,959344.64892606,0
+MTB.US,D,20130905,000000,91.369,92.1883,91.2858,91.7159,620852.24871477,0
+MTB.US,D,20130906,000000,91.2691,91.708,89.519,90.9937,707449.75935603,0
+MTB.US,D,20130909,000000,91.0201,91.22,89.365,89.5454,1846682.8830079,0
+MTB.US,D,20130910,000000,90.0217,90.2568,89.2426,89.5552,1439725.1997483,0
+MTB.US,D,20130911,000000,89.5816,89.8257,88.6645,89.1269,971305.91860278,0
+MTB.US,D,20130912,000000,89.3475,89.42,88.3108,88.4244,801825.51395906,0
+MTB.US,D,20130913,000000,88.4244,89.029,88.2353,88.5861,573956.23414916,0
+MTB.US,D,20130916,000000,89.1005,89.6708,88.5772,88.8418,1050749.7307171,0
+MTB.US,D,20130917,000000,89.0564,89.8775,88.4077,89.8414,739100.53821646,0
+MTB.US,D,20130918,000000,89.8414,90.7566,89.2515,89.806,1225041.788507,0
+MTB.US,D,20130919,000000,89.9139,90.2745,88.1656,89.0908,1270368.2754928,0
+MTB.US,D,20130920,000000,89.0721,89.6248,88.2117,88.2814,2269698.1192378,0
+MTB.US,D,20130923,000000,88.2814,88.4244,86.638,87.6218,1164521.0907699,0
+MTB.US,D,20130924,000000,87.6218,87.9795,87.0633,87.42,1017078.3636851,0
+MTB.US,D,20130925,000000,87.6905,88.1324,86.9585,87.8844,806981.07529398,0
+MTB.US,D,20130926,000000,87.9275,88.7183,87.8198,88.6732,1028177.3116421,0
+MTB.US,D,20130927,000000,88.1324,89.029,87.9991,88.7086,1056728.8348069,0
+MTB.US,D,20130930,000000,88.0089,88.7556,87.4553,88.5772,1079687.0025329,0
+MTB.US,D,20131001,000000,88.6145,88.9663,88.3108,88.7948,829580.02734506,0
+MTB.US,D,20131002,000000,88.4331,88.4822,87.8492,88.203,722258.22145643,0
+MTB.US,D,20131003,000000,87.9619,88.4331,87.3866,87.9363,814031.70341414,0
+MTB.US,D,20131004,000000,87.9716,89.4014,87.756,89.2789,633821.77147916,0
+MTB.US,D,20131007,000000,88.5146,88.6488,87.4553,87.5179,680454.497283,0
+MTB.US,D,20131008,000000,87.7002,88.103,86.9506,86.9829,1332879.9669283,0
+MTB.US,D,20131009,000000,87.3328,87.8021,86.443,87.5425,1176868.1090975,0
+MTB.US,D,20131010,000000,88.39,89.5356,88.3636,89.4465,1109275.3527596,0
+MTB.US,D,20131011,000000,89.2328,90.8849,88.5478,90.5646,1232999.6403063,0
+MTB.US,D,20131014,000000,89.9403,90.9564,89.9403,90.9085,756765.37723223,0
+MTB.US,D,20131015,000000,90.5195,90.8849,89.7776,90.0138,672272.1356869,0
+MTB.US,D,20131016,000000,90.7918,91.9276,90.5381,91.855,1084270.0638859,0
+MTB.US,D,20131017,000000,91.0388,91.2769,88.4331,89.1005,2676527.2196139,0
+MTB.US,D,20131018,000000,88.9849,90.9085,87.3239,90.8575,2492421.0222044,0
+MTB.US,D,20131021,000000,90.9379,91.369,90.0314,90.2303,1629600.2784377,0
+MTB.US,D,20131022,000000,90.2118,90.2303,89.4562,89.6091,989008.51608438,0
+MTB.US,D,20131023,000000,89.1623,89.3475,88.5772,89.3142,1702530.2449461,0
+MTB.US,D,20131024,000000,89.8962,90.248,88.6909,88.8888,1496926.2139892,0
+MTB.US,D,20131025,000000,89.0564,89.2886,88.4077,89.0564,1296808.3860682,0
+MTB.US,D,20131028,000000,88.9379,89.1093,88.5302,88.6732,1463104.833593,0
+MTB.US,D,20131029,000000,89.0467,89.1907,88.5861,89.1623,1426680.1600522,0
+MTB.US,D,20131030,000000,89.1623,91.0025,89.0211,90.4734,1694252.9769359,0
+MTB.US,D,20131031,000000,90.4381,90.4646,89.0368,89.0368,1204728.7543875,0
+MTB.US,D,20131101,000000,89.0721,89.8962,88.0697,88.5577,1171686.0147866,0
+MTB.US,D,20131104,000000,88.7086,88.9947,87.9363,88.3724,795740.27796534,0
+MTB.US,D,20131105,000000,87.9991,88.4331,87.756,88.203,924791.57069182,0
+MTB.US,D,20131106,000000,88.6488,88.9663,88.0941,88.7477,844727.29513889,0
+MTB.US,D,20131107,000000,88.93,89.3837,87.9031,87.9619,473037.03946705,0
+MTB.US,D,20131108,000000,88.0941,90.5195,88.0941,90.1303,1313014.9319035,0
+MTB.US,D,20131111,000000,89.8324,90.1931,89.5454,89.8324,604496.71001426,0
+MTB.US,D,20131112,000000,89.5356,90.0217,87.9452,88.1656,1075709.0971324,0
+MTB.US,D,20131113,000000,87.9991,88.4331,87.3504,88.399,1045324.7576259,0
+MTB.US,D,20131114,000000,88.6488,89.2004,88.2735,89.0211,832655.81156191,0
+MTB.US,D,20131115,000000,89.2515,89.7512,88.8223,89.6248,1857174.6340144,0
+MTB.US,D,20131118,000000,89.6434,90.6732,89.4288,90.0217,939696.98020448,0
+MTB.US,D,20131119,000000,90.0952,90.346,89.3426,89.8414,680939.23434437,0
+MTB.US,D,20131120,000000,90.2118,90.5381,89.4993,90.2118,695757.90143554,0
+MTB.US,D,20131121,000000,90.5195,91.7159,90.4646,91.3053,761579.0713765,0
+MTB.US,D,20131122,000000,91.3053,91.9178,90.6929,91.8991,623868.84398517,0
+MTB.US,D,20131125,000000,91.909,92.6792,91.6434,92.1656,623927.01243253,0
+MTB.US,D,20131126,000000,92.2362,92.6067,91.8835,91.9178,879017.08461138,0
+MTB.US,D,20131127,000000,92.2461,92.6233,91.909,92.3186,672326.22213796,0
+MTB.US,D,20131129,000000,92.346,92.6517,91.7914,91.855,286572.46869164,0
+MTB.US,D,20131202,000000,91.6081,92.5684,91.175,91.3053,927303.0189193,0
+MTB.US,D,20131203,000000,91.2299,92.0667,90.2568,90.8575,1011895.2488751,0
+MTB.US,D,20131204,000000,90.2118,91.3778,89.8414,90.2931,695411.95224857,0
+MTB.US,D,20131205,000000,90.1667,90.5282,89.6708,89.76,1162002.4990488,0
+MTB.US,D,20131206,000000,90.6645,91.2299,90.3921,91.0025,1249389.8759753,0
+MTB.US,D,20131209,000000,91.3867,91.8913,90.9564,91.416,1289249.5494079,0
+MTB.US,D,20131210,000000,91.1113,91.3867,90.4381,90.9564,1163346.4963327,0
+MTB.US,D,20131211,000000,91.1574,91.4063,90.3557,90.6017,1333069.7797566,0
+MTB.US,D,20131212,000000,90.5841,91.1906,90.2303,90.7566,953514.53770151,0
+MTB.US,D,20131213,000000,90.8575,91.3504,90.3117,90.5537,1362437.7021827,0
+MTB.US,D,20131216,000000,90.7105,92.0295,90.6204,91.6728,1238653.2051905,0
+MTB.US,D,20131217,000000,91.8913,91.957,89.6992,90.5381,3872367.4270442,0
+MTB.US,D,20131218,000000,90.783,91.1397,88.8036,90.8752,2829303.0748729,0
+MTB.US,D,20131219,000000,90.8007,90.8204,90.0217,90.5381,1997357.5306683,0
+MTB.US,D,20131220,000000,90.9085,91.369,90.2392,91.0388,1189825.3858729,0
+MTB.US,D,20131223,000000,91.8081,92.1755,91.1485,91.8276,736449.28161548,0
+MTB.US,D,20131224,000000,91.8178,92.346,91.6728,92.1491,210191.17430612,0
+MTB.US,D,20131226,000000,92.2715,92.7634,91.5072,92.2989,930440.03308074,0
+MTB.US,D,20131227,000000,92.6889,92.7262,92.0471,92.4195,476139.35665988,0
+MTB.US,D,20131230,000000,92.4665,92.7076,92.0932,92.6331,706611.92961415,0
+MTB.US,D,20131231,000000,92.6145,93.3661,92.5978,92.6988,689790.02283564,0
+MTB.US,D,20140102,000000,92.6792,92.6889,91.4504,91.5984,1342673.6965664,0
+MTB.US,D,20140103,000000,91.7453,92.0756,91.5787,91.7159,931439.10167672,0
+MTB.US,D,20140106,000000,91.9472,92.6145,91.4063,91.4425,1102404.3324769,0
+MTB.US,D,20140107,000000,91.6434,92.2167,91.2858,91.9374,1182761.4912647,0
+MTB.US,D,20140108,000000,91.9276,92.4762,91.8375,92.197,2814370.1118851,0
+MTB.US,D,20140109,000000,92.6792,93.0408,92.346,92.7723,2255481.5466018,0
+MTB.US,D,20140110,000000,92.6792,92.736,92.0843,92.3558,1051613.0729359,0
+MTB.US,D,20140113,000000,92.103,92.4862,90.6645,91.0476,1404814.9468372,0
+MTB.US,D,20140114,000000,90.7653,91.5533,90.638,91.3965,1047768.8529145,0
+MTB.US,D,20140115,000000,91.6258,92.2069,91.5249,91.571,1258236.5824702,0
+MTB.US,D,20140116,000000,91.5072,91.7826,90.592,91.3053,1370065.9327802,0
+MTB.US,D,20140117,000000,90.7566,91.369,87.7796,89.1456,3355963.2588184,0
+MTB.US,D,20140121,000000,88.203,89.6434,87.568,88.9663,3128501.1581401,0
+MTB.US,D,20140122,000000,89.0211,89.7081,88.8702,89.6708,1180493.9423166,0
+MTB.US,D,20140123,000000,89.2426,89.4739,88.64,89.029,1621391.3838655,0
+MTB.US,D,20140124,000000,88.5146,89.1623,88.2911,88.6047,1636884.6008464,0
+MTB.US,D,20140127,000000,88.7948,89.3475,88.0697,88.1128,2368542.6392972,0
+MTB.US,D,20140128,000000,88.3813,88.6645,87.7708,88.5861,1238551.1552828,0
+MTB.US,D,20140129,000000,87.9275,89.7081,87.7952,88.9035,1823844.1136739,0
+MTB.US,D,20140130,000000,89.3142,90.004,88.9565,89.8257,869224.37547243,0
+MTB.US,D,20140131,000000,88.64,89.3926,88.5577,88.7889,1055464.436451,0
+MTB.US,D,20140203,000000,88.6732,89.0211,86.9241,87.0182,1754211.3796818,0
+MTB.US,D,20140204,000000,87.6503,88.4331,87.1495,88.2637,1584161.5365534,0
+MTB.US,D,20140205,000000,88.052,89.0721,87.953,88.6645,858135.6325062,0
+MTB.US,D,20140206,000000,88.7889,89.5729,88.6645,89.5091,712334.88843567,0
+MTB.US,D,20140207,000000,89.8324,90.6291,89.4993,89.9776,968414.8447188,0
+MTB.US,D,20140210,000000,89.8511,90.248,89.3142,89.9226,674570.29960738,0
+MTB.US,D,20140211,000000,89.519,90.9653,89.4827,90.7566,710291.84928433,0
+MTB.US,D,20140212,000000,90.6547,91.3867,89.8599,90.1393,1183425.8361637,0
+MTB.US,D,20140213,000000,89.6611,90.4107,88.9124,90.2568,1033482.8863413,0
+MTB.US,D,20140214,000000,90.3205,90.8663,90.3205,90.8104,436249.06825506,0
+MTB.US,D,20140218,000000,91.0114,91.3229,90.3921,90.5381,482721.57570388,0
+MTB.US,D,20140219,000000,90.6929,90.9477,89.2602,89.3553,1183320.7247588,0
+MTB.US,D,20140220,000000,89.5356,90.0588,88.6311,89.519,891833.53251427,0
+MTB.US,D,20140221,000000,89.4827,90.5537,89.3475,90.3832,967335.15669577,0
+MTB.US,D,20140224,000000,90.2745,91.9913,90.0138,91.4778,909314.68169625,0
+MTB.US,D,20140225,000000,91.3132,91.5787,90.7566,91.1574,943031.97118678,0
+MTB.US,D,20140226,000000,91.3132,92.5881,90.6017,92.1392,827510.45521774,0
+MTB.US,D,20140227,000000,92.1294,92.6792,91.3053,92.6792,988179.87083419,0
+MTB.US,D,20140228,000000,92.7262,94.3087,92.6233,93.375,1015880.2977692,0
+MTB.US,D,20140303,000000,92.6988,92.9016,91.9276,92.6792,664654.11008015,0
+MTB.US,D,20140304,000000,93.2181,94.497,93.2181,94.4038,876844.44207732,0
+MTB.US,D,20140305,000000,94.2422,94.3186,93.6463,94.0246,857643.75195128,0
+MTB.US,D,20140306,000000,94.3087,95.565,94.3087,95.2319,912239.43204976,0
+MTB.US,D,20140307,000000,96.0726,96.636,95.0897,95.6415,1209336.3077182,0
+MTB.US,D,20140310,000000,95.3631,96.0628,95.3073,95.6121,737724.90546122,0
+MTB.US,D,20140311,000000,95.6415,95.7267,93.9942,94.6713,1124978.7925501,0
+MTB.US,D,20140312,000000,94.3,94.8615,93.9002,94.8046,707020.12924478,0
+MTB.US,D,20140313,000000,95.2035,95.3073,93.6189,93.9667,874669.75854511,0
+MTB.US,D,20140314,000000,93.7336,94.6586,93.6463,94.0824,821913.01778264,0
+MTB.US,D,20140317,000000,94.4126,94.7468,93.8266,94.3,719402.86504012,0
+MTB.US,D,20140318,000000,94.6812,94.8046,94.0726,94.5361,613536.29083469,0
+MTB.US,D,20140319,000000,94.5449,95.6121,94.0628,94.737,950635.70980645,0
+MTB.US,D,20140320,000000,94.4421,97.0055,94.101,96.9084,1466933.7461283,0
+MTB.US,D,20140321,000000,97.5698,98.5595,96.8202,97.0446,1752916.3663536,0
+MTB.US,D,20140324,000000,97.2495,98.1774,96.4528,96.9869,1030286.6832334,0
+MTB.US,D,20140325,000000,97.3073,97.521,96.443,97.0839,784188.22841835,0
+MTB.US,D,20140326,000000,97.4151,97.8149,96.8693,96.9281,848162.29503068,0
+MTB.US,D,20140327,000000,96.7321,97.1907,95.6993,95.7855,1319456.3220749,0
+MTB.US,D,20140328,000000,96.1344,96.9183,95.7463,96.4626,840181.99225175,0
+MTB.US,D,20140331,000000,96.9281,97.317,96.5871,97.1907,849970.61939441,0
+MTB.US,D,20140401,000000,97.5504,97.6385,96.6556,97.5307,775235.39001942,0
+MTB.US,D,20140402,000000,97.6777,97.6777,96.8693,97.1417,749583.10473119,0
+MTB.US,D,20140403,000000,97.1907,97.6385,96.8506,97.5698,675921.44038479,0
+MTB.US,D,20140404,000000,97.7365,98.4322,96.5008,96.5597,706917.05883805,0
+MTB.US,D,20140407,000000,96.5497,96.5968,95.661,96.0334,812376.45391191,0
+MTB.US,D,20140408,000000,95.9962,97.1613,95.5366,96.9183,1572759.5003706,0
+MTB.US,D,20140409,000000,97.1809,97.5504,96.6262,97.2298,916428.58075916,0
+MTB.US,D,20140410,000000,97.2201,97.317,94.8615,94.8801,1403295.4237122,0
+MTB.US,D,20140411,000000,94.1196,95.2319,93.0045,94.6909,1494270.875392,0
+MTB.US,D,20140414,000000,95.661,97.8737,95.373,96.8105,1618487.0434936,0
+MTB.US,D,20140415,000000,97.0643,97.7365,95.3631,96.4146,1460727.0707445,0
+MTB.US,D,20140416,000000,96.7811,97.5601,96.6262,97.4337,993075.20490459,0
+MTB.US,D,20140417,000000,97.2298,97.658,96.7615,97.3563,874657.51255619,0
+MTB.US,D,20140421,000000,97.3563,97.854,96.7615,97.0839,683725.19682347,0
+MTB.US,D,20140422,000000,96.9869,98.295,96.5684,97.6679,672363.98060379,0
+MTB.US,D,20140423,000000,97.658,98.5695,97.2495,98.5204,811264.10991843,0
+MTB.US,D,20140424,000000,99.3337,99.4707,98.0403,98.4616,1097034.4663359,0
+MTB.US,D,20140425,000000,98.4616,98.4616,97.4925,97.9129,752518.06007546,0
+MTB.US,D,20140428,000000,98.2362,98.3342,96.8506,97.6189,1108992.6745154,0
+MTB.US,D,20140429,000000,97.8834,98.5301,97.2975,97.4239,650824.30659421,0
+MTB.US,D,20140430,000000,97.327,97.7952,96.9575,97.7169,841109.62591237,0
+MTB.US,D,20140501,000000,97.9031,98.0697,97.0937,97.317,695369.09128735,0
+MTB.US,D,20140502,000000,97.521,98.5204,97.0446,97.5504,545295.51758314,0
+MTB.US,D,20140505,000000,97.2004,97.4053,96.685,97.2975,697922.37997698,0
+MTB.US,D,20140506,000000,97.0251,97.1907,95.5552,95.6699,744145.88565112,0
+MTB.US,D,20140507,000000,96.0246,96.9183,95.7561,96.8595,842022.97258592,0
+MTB.US,D,20140508,000000,96.8105,97.4053,96.4048,96.8693,663775.46037522,0
+MTB.US,D,20140509,000000,96.8409,97.2876,96.005,97.2397,941585.92399525,0
+MTB.US,D,20140512,000000,98.7456,98.8828,97.4435,98.5695,970275.21453542,0
+MTB.US,D,20140513,000000,98.5301,98.5301,97.5601,97.6875,724018.58236354,0
+MTB.US,D,20140514,000000,97.7855,97.7855,95.8522,95.9678,640434.60549546,0
+MTB.US,D,20140515,000000,95.3073,95.6796,93.8541,95.0996,929435.86198938,0
+MTB.US,D,20140516,000000,95.0231,95.4308,94.3186,94.9663,995051.91161595,0
+MTB.US,D,20140519,000000,94.6292,96.3274,94.6292,96.2117,955901.48504165,0
+MTB.US,D,20140520,000000,96.1628,96.2206,95.0515,95.6512,718837.50855169,0
+MTB.US,D,20140521,000000,95.8139,96.5497,95.4493,96.1628,532248.43688894,0
+MTB.US,D,20140522,000000,96.1628,96.7321,96.0246,96.7321,1084616.0130728,0
+MTB.US,D,20140523,000000,96.5684,97.1711,96.2598,97.0839,451813.72017121,0
+MTB.US,D,20140527,000000,97.4435,98.1285,97.0251,97.2975,518379.85443808,0
+MTB.US,D,20140528,000000,97.9913,98.442,97.317,98.3832,870035.67223832,0
+MTB.US,D,20140529,000000,97.4729,97.8051,96.7321,97.2298,1237089.8006052,0
+MTB.US,D,20140530,000000,96.9281,98.4322,96.9281,97.7561,1399486.9211583,0
+MTB.US,D,20140602,000000,97.4151,97.9619,96.9378,97.8345,984911.21229187,0
+MTB.US,D,20140603,000000,97.5992,98.863,97.5992,98.5301,849859.38499506,0
+MTB.US,D,20140604,000000,98.2559,98.785,98.0305,98.3147,629700.99620788,0
+MTB.US,D,20140605,000000,98.4714,99.3138,97.9913,99.2852,619956.25052552,0
+MTB.US,D,20140606,000000,99.5789,100.215,99.1382,99.716,629906.11652228,0
+MTB.US,D,20140609,000000,99.6474,101.187,99.2162,101.187,1190704.0355779,0
+MTB.US,D,20140610,000000,100.823,101.431,100.442,100.461,878877.27623788,0
+MTB.US,D,20140611,000000,100.235,100.285,99.4022,99.6177,991055.63723202,0
+MTB.US,D,20140612,000000,99.5303,99.9116,98.9715,99.0101,855599.69230087,0
+MTB.US,D,20140613,000000,99.3237,99.9414,98.7062,98.8246,1217631.9447119,0
+MTB.US,D,20140616,000000,98.5695,98.7752,98.1873,98.2461,1098093.7443773,0
+MTB.US,D,20140617,000000,98.148,99.9116,98.148,99.6673,832679.28304067,0
+MTB.US,D,20140618,000000,99.6375,99.9811,98.8147,99.8043,669414.73827245,0
+MTB.US,D,20140619,000000,99.8341,99.8341,98.9222,99.6177,768089.85548514,0
+MTB.US,D,20140620,000000,100.157,100.883,99.991,100.489,1435338.074218,0
+MTB.US,D,20140623,000000,100.529,100.696,99.8441,100.068,970114.9961804,0
+MTB.US,D,20140624,000000,99.7259,100.598,99.3635,99.5402,1100571.5161353,0
+MTB.US,D,20140625,000000,99.1471,100.206,98.5695,100.02,1223096.717267,0
+MTB.US,D,20140626,000000,99.7845,100.078,99.0593,99.7646,618009.13828739,0
+MTB.US,D,20140627,000000,99.4707,100.235,99.0889,99.9712,712117.52213235,0
+MTB.US,D,20140630,000000,100.225,100.245,99.5104,99.9116,829030.99884186,0
+MTB.US,D,20140701,000000,100.352,101.274,100.039,100.676,789430.53217479,0
+MTB.US,D,20140702,000000,100.519,100.883,99.6276,99.7646,748717.72151424,0
+MTB.US,D,20140703,000000,100.049,100.823,99.9116,100.646,481714.34311529,0
+MTB.US,D,20140707,000000,100.382,100.636,99.9116,100.442,674199.85844258,0
+MTB.US,D,20140708,000000,100.118,100.442,99.0988,99.3237,595123.42599579,0
+MTB.US,D,20140709,000000,99.6177,100.02,98.8828,98.9518,733849.04996833,0
+MTB.US,D,20140710,000000,97.8737,98.442,97.4533,98.0403,835282.57618505,0
+MTB.US,D,20140711,000000,97.7463,98.3342,97.2397,98.3147,687207.13967279,0
+MTB.US,D,20140714,000000,99.2941,99.3436,97.9619,97.9913,521240.31334977,0
+MTB.US,D,20140715,000000,98.491,99.3833,98.2167,99.2162,692852.54056449,0
+MTB.US,D,20140716,000000,99.3237,99.5402,97.9717,98.5008,1116463.748255,0
+MTB.US,D,20140717,000000,98.9419,99.8341,97.9619,98.2167,1375886.8595131,0
+MTB.US,D,20140718,000000,98.9617,98.9617,97.7561,98.3342,819846.50715255,0
+MTB.US,D,20140721,000000,98.3735,98.6578,97.7757,98.648,623035.0962396,0
+MTB.US,D,20140722,000000,98.7456,99.716,98.5204,98.5401,957802.67482134,0
+MTB.US,D,20140723,000000,98.4519,98.8344,98.0011,98.6578,561471.44844617,0
+MTB.US,D,20140724,000000,98.9123,99.7547,98.638,99.5789,923042.43527453,0
+MTB.US,D,20140725,000000,99.3138,100.285,99.3138,100.049,734506.25137365,0
+MTB.US,D,20140728,000000,99.7448,99.8441,98.5401,98.8344,616119.17399754,0
+MTB.US,D,20140729,000000,98.6973,99.226,98.4813,98.4813,525375.37560811,0
+MTB.US,D,20140730,000000,99.0001,99.3734,98.1579,98.863,551446.06551775,0
+MTB.US,D,20140731,000000,98.4714,98.6874,97.6189,97.8737,1064237.6670125,0
+MTB.US,D,20140801,000000,97.4729,98.0697,96.2304,96.6066,751820.03870707,0
+MTB.US,D,20140804,000000,96.9084,96.9575,95.8609,96.7811,552317.57172915,0
+MTB.US,D,20140805,000000,96.2598,97.4053,96.0863,96.5008,609472.66351172,0
+MTB.US,D,20140806,000000,96.3558,97.3563,96.3372,96.685,399836.64070326,0
+MTB.US,D,20140807,000000,96.7517,96.9957,95.517,95.7365,597688.96067433,0
+MTB.US,D,20140808,000000,95.7189,96.6165,95.4778,96.5968,484956.46868162,0
+MTB.US,D,20140811,000000,96.6556,96.7223,96.2401,96.3274,443612.98959173,0
+MTB.US,D,20140812,000000,96.25,96.6066,95.9384,96.2598,572179.54525682,0
+MTB.US,D,20140813,000000,96.6262,97.1328,96.2206,96.8693,662981.51209363,0
+MTB.US,D,20140814,000000,96.8506,97.2298,96.5968,96.7517,352321.18319817,0
+MTB.US,D,20140815,000000,96.9771,97.4435,95.958,96.636,595813.28337156,0
+MTB.US,D,20140818,000000,97.0446,97.7855,96.8595,97.5307,384576.09751194,0
+MTB.US,D,20140819,000000,97.7855,98.2853,97.5504,97.7855,388745.85673889,0
+MTB.US,D,20140820,000000,97.4729,97.9129,97.1809,97.7855,438344.15285931,0
+MTB.US,D,20140821,000000,97.8834,99.5303,97.7169,99.3337,674747.8664467,0
+MTB.US,D,20140822,000000,99.0001,99.5789,98.7259,98.8246,489127.24840764,0
+MTB.US,D,20140825,000000,99.1866,100.118,99.0199,99.7547,857258.00330033,0
+MTB.US,D,20140826,000000,99.6574,100.176,99.6574,100.029,826993.0621859,0
+MTB.US,D,20140827,000000,100.304,100.304,99.6276,99.7547,562501.13201444,0
+MTB.US,D,20140828,000000,99.3833,99.706,98.7358,99.3833,402952.22438409,0
+MTB.US,D,20140829,000000,99.4022,100.206,99.3237,100.157,444130.38262356,0
+MTB.US,D,20140902,000000,100.48,100.843,99.8341,100.813,505730.76838375,0
+MTB.US,D,20140903,000000,100.843,101.087,99.9314,100.128,489024.1780009,0
+MTB.US,D,20140904,000000,100.138,101.274,99.9116,100.529,438518.6582014,0
+MTB.US,D,20140905,000000,100.304,100.902,99.7646,100.863,415857.45570665,0
+MTB.US,D,20140908,000000,100.656,101.077,100.509,100.95,456144.71825226,0
+MTB.US,D,20140909,000000,100.539,100.843,99.8818,100.304,701604.34064532,0
+MTB.US,D,20140910,000000,100.176,101.608,100.176,101.304,659035.24216446,0
+MTB.US,D,20140911,000000,101.03,102.009,100.519,101.882,655598.2012745,0
+MTB.US,D,20140912,000000,101.892,102.832,101.627,102.048,632113.45602494,0
+MTB.US,D,20140915,000000,101.902,102.273,101.401,101.822,483982.91256254,0
+MTB.US,D,20140916,000000,101.705,102.166,101.187,101.842,646187.15879019,0
+MTB.US,D,20140917,000000,101.802,103.047,101.578,102.323,645808.55363277,0
+MTB.US,D,20140918,000000,102.382,103.478,102.382,102.999,714368.74309531,0
+MTB.US,D,20140919,000000,103.792,104.303,103.351,103.468,1132737.6470295,0
+MTB.US,D,20140922,000000,102.9,103.43,102.46,102.577,516766.445398,0
+MTB.US,D,20140923,000000,102.489,102.891,101.578,101.578,594977.49462784,0
+MTB.US,D,20140924,000000,101.48,102.048,101.224,101.822,577940.26254417,0
+MTB.US,D,20140925,000000,101.832,101.832,100.362,100.579,553608.50306104,0
+MTB.US,D,20140926,000000,100.47,101.187,100.255,101.147,659849.60042758,0
+MTB.US,D,20140929,000000,100.255,100.94,100.02,100.746,407668.97111609,0
+MTB.US,D,20140930,000000,100.627,100.863,99.7646,99.8818,887717.85973839,0
+MTB.US,D,20141001,000000,99.853,99.9016,98.9123,99.0692,1229864.6671429,0
+MTB.US,D,20141002,000000,99.0692,99.4121,98.2461,99.0199,1307919.5800141,0
+MTB.US,D,20141003,000000,99.7547,100.275,99.157,99.9116,1241630.000997,0
+MTB.US,D,20141006,000000,100.157,100.422,99.4608,99.5789,547889.62623583,0
+MTB.US,D,20141007,000000,98.863,99.2852,98.0109,98.0305,940372.55059318,0
+MTB.US,D,20141008,000000,98.0403,100.088,98.0109,100.039,746676.72336106,0
+MTB.US,D,20141009,000000,100.059,100.059,98.0403,98.0403,750731.16619235,0
+MTB.US,D,20141010,000000,98.1971,98.863,97.2103,97.2298,935797.65323283,0
+MTB.US,D,20141013,000000,97.4533,97.9717,96.3274,96.3372,644380.87542463,0
+MTB.US,D,20141014,000000,96.395,98.148,96.395,97.1809,769575.70214066,0
+MTB.US,D,20141015,000000,95.9187,96.2598,92.7262,93.9002,1863491.5232985,0
+MTB.US,D,20141016,000000,92.4665,94.4783,92.1656,94.1196,1364635.8571937,0
+MTB.US,D,20141017,000000,92.4862,93.7247,91.3327,91.4337,1741953.1447738,0
+MTB.US,D,20141020,000000,91.0916,91.9276,91.0916,91.616,1071544.4404008,0
+MTB.US,D,20141021,000000,92.2167,93.2358,91.9668,93.2259,900041.40658728,0
+MTB.US,D,20141022,000000,93.3484,94.3087,93.0134,93.0868,962383.69517615,0
+MTB.US,D,20141023,000000,94.2519,94.4322,93.4044,93.6287,1092057.4923394,0
+MTB.US,D,20141024,000000,93.375,94.3744,93.375,94.2902,620285.87172727,0
+MTB.US,D,20141027,000000,93.9942,95.0231,93.9383,94.833,810934.48871669,0
+MTB.US,D,20141028,000000,94.9467,95.9962,94.9379,95.9765,942875.83482806,0
+MTB.US,D,20141029,000000,95.6316,96.8105,95.2907,96.7615,1360513.0409243,0
+MTB.US,D,20141030,000000,96.7908,99.5491,95.9678,96.9183,1093270.8657414,0
+MTB.US,D,20141031,000000,97.5307,99.2754,97.1417,98.9913,1542628.2446353,0
+MTB.US,D,20141103,000000,99.3535,99.4806,98.4519,98.6086,557371.08315643,0
+MTB.US,D,20141104,000000,98.5695,98.7752,97.5111,98.2656,629853.05057029,0
+MTB.US,D,20141105,000000,98.589,99.6077,98.3048,99.5402,572331.59961924,0
+MTB.US,D,20141106,000000,99.7547,100.823,99.2852,100.823,847195.88240516,0
+MTB.US,D,20141107,000000,100.716,101.157,99.9314,100.92,648632.27457769,0
+MTB.US,D,20141110,000000,100.686,101.391,100.48,101,520163.68682397,0
+MTB.US,D,20141111,000000,100.843,101.284,100.755,101.167,432161.96945332,0
+MTB.US,D,20141112,000000,100.686,102.116,100.569,101.774,919160.45678719,0
+MTB.US,D,20141113,000000,101.715,102.097,101.187,101.578,507919.73890304,0
+MTB.US,D,20141114,000000,101.334,101.949,100.94,101.224,501231.38795507,0
+MTB.US,D,20141117,000000,101.411,101.411,100.245,101.049,583529.53598666,0
+MTB.US,D,20141118,000000,100.99,101.284,100.519,101.087,843457.79428761,0
+MTB.US,D,20141119,000000,100.94,101.117,99.7646,100.97,849370.56593737,0
+MTB.US,D,20141120,000000,100.412,101.167,100.215,101.137,632639.01304938,0
+MTB.US,D,20141121,000000,101.999,102.186,100.793,101.02,840047.28637365,0
+MTB.US,D,20141124,000000,101.538,102.293,101.461,102.136,465845.58247432,0
+MTB.US,D,20141125,000000,102.176,102.469,101.735,102.263,573982.76712516,0
+MTB.US,D,20141126,000000,102.263,103.037,101.764,102.95,792157.30570744,0
+MTB.US,D,20141128,000000,103.165,103.341,102.489,102.656,504320.43865991,0
+MTB.US,D,20141201,000000,101.949,102.4,100.98,101.177,1214442.8850975,0
+MTB.US,D,20141202,000000,101.431,102.95,101.391,102.43,763261.8743538,0
+MTB.US,D,20141203,000000,102.382,103.939,101.931,103.468,925889.62769822,0
+MTB.US,D,20141204,000000,103.478,104.136,102.92,103.762,798555.83491766,0
+MTB.US,D,20141205,000000,103.969,105.056,103.929,104.321,907950.27443085,0
+MTB.US,D,20141208,000000,104.303,104.782,103.625,104.184,715496.39457494,0
+MTB.US,D,20141209,000000,102.891,104.39,102.577,104.126,1290092.4816451,0
+MTB.US,D,20141210,000000,103.155,103.959,100.206,100.442,1418916.2030775,0
+MTB.US,D,20141211,000000,101.451,102.029,100.813,101.01,925097.72041479,0
+MTB.US,D,20141212,000000,100.265,101.04,99.2359,99.2754,896061.46018858,0
+MTB.US,D,20141215,000000,99.5789,99.9513,98.3735,98.7358,671262.86210016,0
+MTB.US,D,20141216,000000,98.491,99.3535,97.4239,97.521,1373608.085075,0
+MTB.US,D,20141217,000000,98.0991,99.3337,97.6875,99.2852,1242063.7131045,0
+MTB.US,D,20141218,000000,100.676,101.352,100.382,101.304,1167502.9890716,0
+MTB.US,D,20141219,000000,101.655,102.479,101.471,101.931,1172580.9924767,0
+MTB.US,D,20141222,000000,101.949,102.577,101.441,102.489,926313.13481501,0
+MTB.US,D,20141223,000000,102.851,104.253,102.509,103.695,617300.91192823,0
+MTB.US,D,20141224,000000,103.752,104.184,103.107,103.184,241574.58240849,0
+MTB.US,D,20141226,000000,103.538,104.047,103.254,103.283,272681.4352611,0
+MTB.US,D,20141229,000000,102.891,104.43,102.881,103.89,339621.07219001,0
+MTB.US,D,20141230,000000,103.478,104.263,103.127,103.724,324469.72239987,0
+MTB.US,D,20141231,000000,104.126,104.126,102.303,102.332,502265.15351965,0
+MTB.US,D,20150102,000000,102.999,103.331,100.94,102.166,538220.39748514,0
+MTB.US,D,20150105,000000,101.352,101.421,98.6283,98.8729,823837.67904109,0
+MTB.US,D,20150106,000000,99.0199,99.1087,96.0726,96.636,1091896.2534853,0
+MTB.US,D,20150107,000000,97.6286,97.854,95.8238,96.8595,918271.60209148,0
+MTB.US,D,20150108,000000,97.8345,99.0889,97.4337,98.8147,924305.81313136,0
+MTB.US,D,20150109,000000,98.7358,98.7358,96.8409,96.8409,715132.07640459,0
+MTB.US,D,20150112,000000,96.8409,96.8409,95.2319,96.2117,1423452.321473,0
+MTB.US,D,20150113,000000,96.8105,97.6189,96.3274,96.8409,2090923.0090045,0
+MTB.US,D,20150114,000000,95.2907,96.053,92.0197,93.9667,1664168.664158,0
+MTB.US,D,20150115,000000,93.5836,94.8525,92.6233,93.18,1252742.215442,0
+MTB.US,D,20150116,000000,92.8918,94.394,92.6517,93.7247,1513163.3747968,0
+MTB.US,D,20150120,000000,93.9099,95.2319,91.7727,91.957,1243965.9233833,0
+MTB.US,D,20150121,000000,91.6434,92.6792,91.0731,91.4778,1341786.8828689,0
+MTB.US,D,20150122,000000,91.8991,95.7757,91.8178,95.4308,1188992.6586265,0
+MTB.US,D,20150123,000000,94.9947,95.4974,93.8628,93.8904,542769.78236858,0
+MTB.US,D,20150126,000000,93.2358,95.2319,93.078,95.2319,739518.94283786,0
+MTB.US,D,20150127,000000,94.1294,95.2319,93.807,94.6292,1016951.8217996,0
+MTB.US,D,20150128,000000,94.9085,95.2514,92.6605,92.6605,1321715.7070305,0
+MTB.US,D,20150129,000000,92.5782,94.0922,92.2902,94.0344,835332.5806398,0
+MTB.US,D,20150130,000000,92.5881,93.7052,92.1206,92.197,1270605.0312786,0
+MTB.US,D,20150202,000000,92.9016,94.3087,92.2461,94.1383,1195508.5452305,0
+MTB.US,D,20150203,000000,94.5067,96.4048,94.5067,96.346,866614.95933358,0
+MTB.US,D,20150204,000000,95.9481,97.4151,95.9384,96.6165,1063470.2517069,0
+MTB.US,D,20150205,000000,96.9378,97.4533,96.8105,97.327,945114.8098021,0
+MTB.US,D,20150206,000000,98.8344,100.95,97.9814,99.1087,1033197.1465998,0
+MTB.US,D,20150209,000000,98.3342,98.9321,97.6875,98.2656,574090.94002728,0
+MTB.US,D,20150210,000000,98.9222,98.9419,97.854,98.7062,505848.12577756,0
+MTB.US,D,20150211,000000,98.3342,98.6086,97.5601,98.2167,515171.40534128,0
+MTB.US,D,20150212,000000,98.5401,100.539,98.4519,100.519,973924.5192333,0
+MTB.US,D,20150213,000000,100.686,101.352,100.078,100.95,917117.41763586,0
+MTB.US,D,20150217,000000,100.94,101.665,100.196,101.058,775156.81159053,0
+MTB.US,D,20150218,000000,100.793,100.95,98.9419,99.1382,951380.67413237,0
+MTB.US,D,20150219,000000,99.0889,99.3932,98.0403,98.7456,871050.04832044,0
+MTB.US,D,20150220,000000,98.3637,99.0791,97.327,98.863,1525630.8120156,0
+MTB.US,D,20150223,000000,98.6283,98.8926,98.1088,98.7358,574543.0211182,0
+MTB.US,D,20150224,000000,98.5792,99.6673,98.5695,99.0495,1071186.2452249,0
+MTB.US,D,20150225,000000,99.1382,99.1471,98.5107,99.0396,809600.69642359,0
+MTB.US,D,20150226,000000,99.0396,99.5491,98.785,99.4508,1161122.8288448,0
+MTB.US,D,20150227,000000,99.3635,99.7448,98.7752,99.1382,732629.55357181,0
+MTB.US,D,20150302,000000,99.4508,100.813,99.0199,100.589,916943.93279284,0
+MTB.US,D,20150303,000000,100.215,100.764,99.8043,100.569,782220.70619869,0
+MTB.US,D,20150304,000000,99.9116,100.422,99.5978,100.352,724013.47986816,0
+MTB.US,D,20150305,000000,100.499,101.01,99.6276,100.97,884479.81616837,0
+MTB.US,D,20150306,000000,101.04,103.244,100.95,101.959,1375168.4281632,0
+MTB.US,D,20150309,000000,101.647,102.283,101.196,101.999,760863.70152381,0
+MTB.US,D,20150310,000000,101.205,101.205,99.3932,99.3932,801254.03447617,0
+MTB.US,D,20150311,000000,99.6375,99.9811,99.2852,99.716,1008101.0333083,0
+MTB.US,D,20150312,000000,100.519,103.057,100.225,102.96,1156735.7033146,0
+MTB.US,D,20150313,000000,102.94,102.989,101.774,102.597,650425.29145527,0
+MTB.US,D,20150316,000000,103.204,103.293,102.44,103.283,925846.76673701,0
+MTB.US,D,20150317,000000,102.646,103.812,102.391,103.812,1099743.8913842,0
+MTB.US,D,20150318,000000,103.685,104.714,103.274,104.136,1314886.52721,0
+MTB.US,D,20150319,000000,103.577,104.047,102.607,103.597,808455.69645965,0
+MTB.US,D,20150320,000000,104.213,105.125,103.89,104.88,1099985.7496654,0
+MTB.US,D,20150323,000000,104.88,106.183,104.303,104.36,2091249.568709,0
+MTB.US,D,20150324,000000,104.303,104.4,102.881,103.302,1894656.5445985,0
+MTB.US,D,20150325,000000,103.283,103.293,101.058,101.058,1155148.8272504,0
+MTB.US,D,20150326,000000,101.058,102.068,100.333,101.695,841405.57064459,0
+MTB.US,D,20150327,000000,101.655,102.499,101.02,102.4,1183947.3111918,0
+MTB.US,D,20150330,000000,102.871,104.507,102.685,103.979,802232.69309061,0
+MTB.US,D,20150331,000000,103.371,104.303,103.097,104.076,1101427.7148606,0
+MTB.US,D,20150401,000000,103.999,104.027,102.616,103.468,722302.10291672,0
+MTB.US,D,20150402,000000,102.753,104.498,102.734,104.273,738043.30117311,0
+MTB.US,D,20150406,000000,101.627,102.136,99.3635,101.411,4716382.4138276,0
+MTB.US,D,20150407,000000,101.224,103.136,101.224,102.058,2771484.6586906,0
+MTB.US,D,20150408,000000,102.352,102.41,101.167,101.812,1472185.2343764,0
+MTB.US,D,20150409,000000,101.774,102.332,101.441,102.195,2073061.213667,0
+MTB.US,D,20150410,000000,102.116,102.42,101.568,101.931,1300487.2852393,0
+MTB.US,D,20150413,000000,100.883,102.313,100.803,101.784,1114877.89269,0
+MTB.US,D,20150414,000000,101.077,101.852,100.362,101,1306103.0916578,0
+MTB.US,D,20150415,000000,101.48,102.538,101.03,101.608,1910279.364962,0
+MTB.US,D,20150416,000000,101.451,101.598,100.764,100.96,985716.3860633,0
+MTB.US,D,20150417,000000,100.392,100.99,98.785,99.0001,1713073.0209064,0
+MTB.US,D,20150420,000000,98.8926,99.5005,97.4631,97.6777,2092738.4768618,0
+MTB.US,D,20150421,000000,97.8246,98.4519,97.1034,97.9129,1352793.985909,0
+MTB.US,D,20150422,000000,97.6973,98.8443,97.2876,98.7358,1059057.6136997,0
+MTB.US,D,20150423,000000,98.4813,98.8532,98.0109,98.5008,695577.27309898,0
+MTB.US,D,20150424,000000,98.2853,98.6874,97.4729,98.0109,721873.49330455,0
+MTB.US,D,20150427,000000,98.0794,98.7555,96.5782,97.0153,1310979.0362457,0
+MTB.US,D,20150428,000000,97.0251,98.8729,96.7615,98.6874,1130138.4358813,0
+MTB.US,D,20150429,000000,98.3048,99.3138,98.1383,98.4813,1251189.0158474,0
+MTB.US,D,20150430,000000,98.3441,99.0495,97.658,98.0599,1033117.5476718,0
+MTB.US,D,20150501,000000,98.7062,98.9419,97.3563,97.7365,606740.78748369,0
+MTB.US,D,20150504,000000,97.8737,99.8043,97.8639,99.7547,1435575.8505028,0
+MTB.US,D,20150505,000000,99.1087,99.7745,98.5107,98.5792,1517215.77663,0
+MTB.US,D,20150506,000000,99.0101,99.4022,98.2754,99.0101,820260.82977765,0
+MTB.US,D,20150507,000000,99.0889,99.1767,98.0109,98.491,859934.77237822,0
+MTB.US,D,20150508,000000,99.1668,99.8043,98.6283,99.5789,740487.39646155,0
+MTB.US,D,20150511,000000,99.3436,99.8341,99.1185,99.3635,593923.31908172,0
+MTB.US,D,20150512,000000,98.8048,99.7547,98.295,99.4022,970931.39544167,0
+MTB.US,D,20150513,000000,99.2359,100.118,98.7259,99.9612,1122480.6108106,0
+MTB.US,D,20150514,000000,100.755,100.783,99.8729,100.617,899858.73725257,0
+MTB.US,D,20150515,000000,100.755,100.773,98.8443,99.3237,1514629.83197,0
+MTB.US,D,20150518,000000,99.2162,100.539,99.1284,100.402,644365.56793848,0
+MTB.US,D,20150519,000000,100.755,101.647,100.461,101.647,1404153.6634355,0
+MTB.US,D,20150520,000000,101.411,101.902,100.726,101.274,619803.17566404,0
+MTB.US,D,20150521,000000,100.912,101.578,100.746,101.304,602345.49796082,0
+MTB.US,D,20150522,000000,101.107,101.578,100.783,100.93,776366.10299629,0
+MTB.US,D,20150526,000000,100.589,100.93,99.5879,100.029,700554.24709551,0
+MTB.US,D,20150527,000000,100.442,100.726,99.853,100.186,919381.90508681,0
+MTB.US,D,20150528,000000,100.157,100.519,99.7547,100.382,809794.59124814,0
+MTB.US,D,20150529,000000,100.48,100.519,99.5104,99.6474,980612.87018128,0
+MTB.US,D,20150601,000000,100.128,100.499,98.6578,98.7654,747959.49070034,0
+MTB.US,D,20150602,000000,98.6578,99.8441,98.5401,99.7547,690270.67790071,0
+MTB.US,D,20150603,000000,99.8917,101.538,99.3635,101.077,778224.43181475,0
+MTB.US,D,20150604,000000,100.489,101.352,100.235,100.539,1186752.6631534,0
+MTB.US,D,20150605,000000,101.568,102.263,101.097,102.088,749956.60739322,0
+MTB.US,D,20150608,000000,101.518,102.832,101.518,102.176,862190.07533749,0
+MTB.US,D,20150609,000000,101.892,103.44,101.892,102.891,662351.86416337,0
+MTB.US,D,20150610,000000,103.234,104.772,103.136,104.223,661159.92124192,0
+MTB.US,D,20150611,000000,104.43,104.684,103.705,104.018,604544.67347086,0
+MTB.US,D,20150612,000000,103.782,104.027,103.401,103.959,389477.5545768,0
+MTB.US,D,20150615,000000,103.401,104.243,102.823,103.605,585552.16515646,0
+MTB.US,D,20150616,000000,103.518,104.341,103.302,104.126,420418.06607993,0
+MTB.US,D,20150617,000000,104.273,104.577,103.146,103.293,908539.10239804,0
+MTB.US,D,20150618,000000,103.625,104.654,102.979,104.331,987646.14981713,0
+MTB.US,D,20150619,000000,104.018,104.4,103.468,103.508,1297896.2380838,0
+MTB.US,D,20150622,000000,104.458,104.851,104.351,104.694,686379.51492167,0
+MTB.US,D,20150623,000000,105.155,105.998,104.88,105.644,779482.70717619,0
+MTB.US,D,20150624,000000,105.36,106.056,105.056,105.076,626320.08276714,0
+MTB.US,D,20150625,000000,105.605,105.889,104.694,104.899,682133.21826399,0
+MTB.US,D,20150626,000000,105.488,105.909,105.184,105.458,423694.88861486,0
+MTB.US,D,20150629,000000,104.331,104.704,102.704,102.744,621831.92782829,0
+MTB.US,D,20150630,000000,103.939,104.587,102.666,102.97,910062.70751939,0
+MTB.US,D,20150701,000000,104.331,104.998,103.685,104.89,963620.54005698,0
+MTB.US,D,20150702,000000,104.645,105.105,103.274,103.752,517967.57281114,0
+MTB.US,D,20150706,000000,102.469,103.548,102.176,103.518,498675.03776821,0
+MTB.US,D,20150707,000000,103.321,103.44,101.431,103.047,720476.4300687,0
+MTB.US,D,20150708,000000,102.116,102.646,101.087,101.391,553032.94158185,0
+MTB.US,D,20150709,000000,102.783,103.127,101.715,102.342,594652.97592149,0
+MTB.US,D,20150710,000000,103.842,104.273,103.293,104.018,732727.52148316,0
+MTB.US,D,20150713,000000,104.909,105.292,104.645,104.909,565894.2914441,0
+MTB.US,D,20150714,000000,104.468,105.233,104.321,104.811,1055524.6458965,0
+MTB.US,D,20150715,000000,105.017,105.889,104.537,105.478,958221.07944274,0
+MTB.US,D,20150716,000000,104.752,108.065,103.949,107.801,1383312.0107944,0
+MTB.US,D,20150717,000000,107.389,108.339,107.134,108.172,1100003.0981497,0
+MTB.US,D,20150720,000000,108.379,109.143,107.958,108.78,926617.24353983,0
+MTB.US,D,20150721,000000,108.878,109.761,108.035,108.663,1044673.6792151,0
+MTB.US,D,20150722,000000,108.613,110.269,108.613,109.761,671821.07509505,0
+MTB.US,D,20150723,000000,110.142,110.456,108.83,109.006,594044.75847183,0
+MTB.US,D,20150724,000000,108.731,109.084,108.242,108.456,557644.57690895,0
+MTB.US,D,20150727,000000,107.644,108.005,107.143,107.751,665144.970136,0
+MTB.US,D,20150728,000000,108.446,108.673,107.35,108.643,713799.30461056,0
+MTB.US,D,20150729,000000,108.78,109.466,107.644,108.917,956094.35936713,0
+MTB.US,D,20150730,000000,108.78,109.398,108.456,108.967,517845.11292195,0
+MTB.US,D,20150731,000000,108.967,109.044,107.948,108.105,620979.81109935,0
+MTB.US,D,20150803,000000,108.055,108.299,106.771,107.673,757954.25865646,0
+MTB.US,D,20150804,000000,107.918,108.79,107.427,108.005,508143.22820081,0
+MTB.US,D,20150805,000000,108.546,109.721,108.369,108.976,539444.99637705,0
+MTB.US,D,20150806,000000,109.162,109.162,108.124,108.466,594916.26468324,0
+MTB.US,D,20150807,000000,108.417,108.78,106.948,107.771,503045.83531324,0
+MTB.US,D,20150810,000000,108.152,109.495,107.948,109.407,565650.3921648,0
+MTB.US,D,20150811,000000,108.673,108.721,107.526,107.948,644108.40217118,0
+MTB.US,D,20150812,000000,107.124,107.124,104.958,106.262,675578.55269506,0
+MTB.US,D,20150813,000000,106.546,106.996,106.036,106.761,596836.84394539,0
+MTB.US,D,20150814,000000,106.781,107.868,106.732,107.526,650828.38859052,0
+MTB.US,D,20150817,000000,106.82,108.456,106.389,107.878,607631.68317755,0
+MTB.US,D,20150818,000000,108.055,108.613,107.32,108.124,501345.68385165,0
+MTB.US,D,20150819,000000,107.83,108.28,106.85,107.085,1100003.0981497,0
+MTB.US,D,20150820,000000,105.507,106.566,103.411,103.411,1068090.0510265,0
+MTB.US,D,20150821,000000,102.891,102.999,100.773,100.793,1060083.2152716,0
+MTB.US,D,20150824,000000,97.1515,98.7654,94.1578,95.709,1323436.2684737,0
+MTB.US,D,20150825,000000,98.7062,100.128,93.0309,93.0868,1105579.1051042,0
+MTB.US,D,20150826,000000,95.3073,97.1133,93.9002,97.0153,1485111.8961796,0
+MTB.US,D,20150827,000000,98.3441,99.8441,97.6483,99.4608,988741.14532631,0
+MTB.US,D,20150828,000000,99.0791,99.422,97.9226,98.6578,717017.95869814,0
+MTB.US,D,20150831,000000,97.9814,98.5008,97.5013,98.0109,1011832.9984314,0
+MTB.US,D,20150901,000000,95.7365,96.3274,92.736,93.375,940422.55504794,0
+MTB.US,D,20150902,000000,94.8801,95.5552,93.4896,95.5552,1091207.4166086,0
+MTB.US,D,20150903,000000,95.7944,98.4028,95.7561,98.0305,1790008.4462905,0
+MTB.US,D,20150904,000000,97.1133,97.5504,96.3852,97.0545,1934403.9631325,0
+MTB.US,D,20150908,000000,99.1382,99.8242,98.4616,99.6177,784809.71235599,0
+MTB.US,D,20150909,000000,101.117,101.705,99.6673,99.8143,1181435.8629643,0
+MTB.US,D,20150910,000000,99.5203,100.617,99.3138,99.8043,713808.48910226,0
+MTB.US,D,20150911,000000,99.3833,100.382,98.5595,100.343,759601.34416607,0
+MTB.US,D,20150914,000000,100.285,101.391,99.716,100.95,765506.9723223,0
+MTB.US,D,20150915,000000,101.049,102.126,100.686,101.802,983605.99397292,0
+MTB.US,D,20150916,000000,101.588,101.784,100.138,101.196,1112317.4605069,0
+MTB.US,D,20150917,000000,101.254,102.695,99.1284,99.7944,1179934.7088227,0
+MTB.US,D,20150918,000000,98.4519,98.4813,96.8889,98.0991,2244782.6342828,0
+MTB.US,D,20150921,000000,98.7752,99.8341,98.4616,99.5491,1192534.8109213,0
+MTB.US,D,20150922,000000,98.0109,98.716,97.0643,97.7952,657185.0773386,0
+MTB.US,D,20150923,000000,97.5404,98.4519,97.0839,97.7952,460156.30012233,0
+MTB.US,D,20150924,000000,96.6556,99.3833,95.8335,98.6874,1826852.5449517,0
+MTB.US,D,20150925,000000,100.206,101.117,99.9016,100.489,940659.31083371,0
+MTB.US,D,20150928,000000,99.8043,100.442,99.2754,99.4121,1138144.2511372,0
+MTB.US,D,20150929,000000,99.6077,99.9811,98.5498,99.5789,875042.24070806,0
+MTB.US,D,20150930,000000,100.352,102.215,98.9321,101.097,5722867.9970977,0
+MTB.US,D,20151001,000000,100.823,101.304,96.3558,97.1417,3854207.6459763,0
+MTB.US,D,20151002,000000,94.8615,96.6949,92.4381,96.6949,2926453.5664652,0
+MTB.US,D,20151005,000000,97.2691,98.3244,97.0545,98.05,1040493.7149974,0
+MTB.US,D,20151006,000000,97.8149,98.5301,96.5303,97.3563,1323176.0412091,0
+MTB.US,D,20151007,000000,98.0403,99.157,97.6973,99.1382,1116558.6546692,0
+MTB.US,D,20151008,000000,98.5401,99.9414,98.2167,99.6673,1188314.0267405,0
+MTB.US,D,20151009,000000,99.4906,100.255,98.6283,99.1185,1117265.8605292,0
+MTB.US,D,20151012,000000,99.1185,99.7745,98.6677,99.6375,619114.33878734,0
+MTB.US,D,20151013,000000,99.0396,99.7547,98.6283,98.863,893615.32390199,0
+MTB.US,D,20151014,000000,98.6677,98.716,96.1628,96.25,1064092.7561435,0
+MTB.US,D,20151015,000000,97.0251,98.9715,96.6165,98.9123,1844535.7529508,0
+MTB.US,D,20151016,000000,99.3337,99.4806,97.0153,97.0153,1489405.1357948,0
+MTB.US,D,20151019,000000,97.2298,97.9031,93.3484,94.0344,3455711.9410597,0
+MTB.US,D,20151020,000000,94.1196,95.9678,93.9002,95.7659,3228085.54003,0
+MTB.US,D,20151021,000000,95.7659,96.9771,95.2319,95.469,2297011.7770227,0
+MTB.US,D,20151022,000000,96.153,98.9814,96.153,98.491,2732844.4816546,0
+MTB.US,D,20151023,000000,99.5879,101.637,99.0396,101.637,2268061.238719,0
+MTB.US,D,20151026,000000,101.324,102.146,100.255,102.146,2142004.0902832,0
+MTB.US,D,20151027,000000,101.381,102.41,100.736,102.106,2055513.7320449,0
+MTB.US,D,20151028,000000,102.048,104.694,101.941,104.694,2020690.2215555,0
+MTB.US,D,20151029,000000,104.517,105.174,102.352,102.557,2368997.7818854,0
+MTB.US,D,20151030,000000,102.607,103.146,99.9116,99.9116,4227395.9942925,0
+MTB.US,D,20151102,000000,100.823,101.361,100.088,100.275,2258783.8816137,0
+MTB.US,D,20151103,000000,100.372,100.803,99.7646,100.157,1147741.0244534,0
+MTB.US,D,20151104,000000,100.323,100.617,99.3337,99.706,983858.05724483,0
+MTB.US,D,20151105,000000,99.716,101.147,99.6474,100.539,1162730.1148904,0
+MTB.US,D,20151106,000000,102.136,103.695,101.715,103.117,1779957.5508851,0
+MTB.US,D,20151109,000000,102.519,103.234,101.391,103.087,3477703.6961602,0
+MTB.US,D,20151110,000000,102.538,103.468,101.774,102.97,2860403.804731,0
+MTB.US,D,20151111,000000,103.468,104.507,103.028,103.832,1694674.4430545,0
+MTB.US,D,20151112,000000,103.234,103.871,102.881,103.45,2194121.9986237,0
+MTB.US,D,20151113,000000,103.175,103.665,101.391,102.106,2008566.6925256,0
+MTB.US,D,20151116,000000,102.039,103.087,101.558,102.95,1194033.9240648,0
+MTB.US,D,20151117,000000,103.458,104.88,102.597,103.568,1382466.0170599,0
+MTB.US,D,20151118,000000,104.037,104.468,102.078,104.468,1470861.6470741,0
+MTB.US,D,20151119,000000,104.577,105.145,103.715,104.587,832762.96396495,0
+MTB.US,D,20151120,000000,105.262,105.458,103.762,104.303,880858.06494555,0
+MTB.US,D,20151123,000000,104.43,104.909,103.842,104.303,676597.01077349,0
+MTB.US,D,20151124,000000,103.401,104.056,102.548,103.862,1265638.2622728,0
+MTB.US,D,20151125,000000,103.919,104.567,103.302,104.174,827729.8625192,0
+MTB.US,D,20151127,000000,104.4,104.664,103.488,104.605,283424.22904036,0
+MTB.US,D,20151130,000000,104.587,105.008,103.929,104.498,1306539.8652625,0
+MTB.US,D,20151201,000000,105.145,105.664,104.126,105.164,663157.0379348,0
+MTB.US,D,20151202,000000,105.301,105.625,104.056,104.303,813292.86208269,0
+MTB.US,D,20151203,000000,104.674,104.929,102.088,102.362,1134969.47851,0
+MTB.US,D,20151204,000000,103.117,105.409,102.636,105.086,1376229.7472029,0
+MTB.US,D,20151207,000000,104.714,105.037,103.705,104.714,996125.47664451,0
+MTB.US,D,20151208,000000,103.655,104.223,102.783,103.018,1010158.3594467,0
+MTB.US,D,20151209,000000,102.548,103.234,100.206,100.863,1186839.4055749,0
+MTB.US,D,20151210,000000,101.117,103.361,100.608,102.253,1047463.7236905,0
+MTB.US,D,20151211,000000,100.549,101.107,99.6474,100.402,1003203.6582397,0
+MTB.US,D,20151214,000000,100.912,101.371,98.9222,100.773,1388753.3118707,0
+MTB.US,D,20151215,000000,101.941,104.116,101.421,103.558,1079723.7404997,0
+MTB.US,D,20151216,000000,104.223,105.674,102.881,105.4,1242613.7621068,0
+MTB.US,D,20151217,000000,105.899,106.203,103.929,103.999,1274994.197807,0
+MTB.US,D,20151218,000000,103.488,103.528,100.01,100.059,4279932.3072545,0
+MTB.US,D,20151221,000000,101.058,101.852,99.5402,100.579,871746.02869068,0
+MTB.US,D,20151222,000000,100.94,101.735,99.9811,101.538,710431.65765782,0
+MTB.US,D,20151223,000000,101.969,102.861,101.471,102.753,487211.77164088,0
+MTB.US,D,20151224,000000,102.45,103.411,102.195,102.832,612600.49318147,0
+MTB.US,D,20151228,000000,102.225,102.303,100.95,102.263,503614.25329891,0
+MTB.US,D,20151229,000000,102.695,103.528,102.46,103.411,491626.45064621,0
+MTB.US,D,20151230,000000,103.283,103.401,102.215,102.244,372597.47935093,0
+MTB.US,D,20151231,000000,101.568,102.46,101.03,101.03,956041.29341515,0
+MTB.US,D,20160104,000000,99.4121,99.4121,96.9084,97.9423,1371683.4238166,0
+MTB.US,D,20160105,000000,98.2754,99.1866,97.5992,98.5008,779691.9094869,0
+MTB.US,D,20160106,000000,97.0251,97.7267,96.1246,96.4812,1031191.8659143,0
+MTB.US,D,20160107,000000,95.0231,95.517,93.2828,93.7786,1178365.1812429,0
+MTB.US,D,20160108,000000,94.6586,94.7096,91.6728,91.8649,1038166.9771027,0
+MTB.US,D,20160111,000000,91.7914,92.7634,90.3205,90.9751,1511636.7081783,0
+MTB.US,D,20160112,000000,92.0197,92.3186,90.8849,92.1206,1580620.4047576,0
+MTB.US,D,20160113,000000,92.5303,92.6889,88.7889,88.9565,1913375.5591603,0
+MTB.US,D,20160114,000000,89.2328,90.0393,87.8933,89.3749,1377877.8532115,0
+MTB.US,D,20160115,000000,88.2353,88.2911,85.6424,87.1152,2053394.1554629,0
+MTB.US,D,20160119,000000,88.1225,90.248,87.0633,88.6732,2036752.877021,0
+MTB.US,D,20160120,000000,86.8222,88.4528,84.9575,87.3072,2446234.2544971,0
+MTB.US,D,20160121,000000,87.2975,87.4915,84.8888,85.2387,2009591.2735984,0
+MTB.US,D,20160122,000000,86.4881,87.8021,85.1936,87.1849,2130312.2323627,0
+MTB.US,D,20160125,000000,86.8536,87.0877,84.636,84.8546,1927638.0542548,0
+MTB.US,D,20160126,000000,85.2544,88.3108,85.0163,88.1128,3230576.578276,0
+MTB.US,D,20160127,000000,87.7952,91.1574,87.2377,89.6708,2472392.7073273,0
+MTB.US,D,20160128,000000,89.9942,91.3778,89.1182,90.2215,2013033.4169838,0
+MTB.US,D,20160129,000000,90.9026,91.909,90.5381,91.8746,2184748.7146052,0
+MTB.US,D,20160201,000000,91.5249,91.8649,89.3337,90.1931,1570020.4808491,0
+MTB.US,D,20160202,000000,88.832,88.832,87.3504,88.0089,1501319.4625139,0
+MTB.US,D,20160203,000000,88.3392,88.6047,86.0137,88.5302,1494321.9003458,0
+MTB.US,D,20160204,000000,88.3108,91.3504,88.2911,90.2118,1213241.7576843,0
+MTB.US,D,20160205,000000,90.2215,91.5533,89.1543,89.8775,1512020.4158311,0
+MTB.US,D,20160208,000000,88.0697,88.6811,87.2024,88.3108,1315759.0539205,0
+MTB.US,D,20160209,000000,87.0721,90.2833,86.9907,89.6522,1693346.7737559,0
+MTB.US,D,20160210,000000,90.2392,90.7566,87.859,87.9363,1228114.5112266,0
+MTB.US,D,20160211,000000,85.3886,86.5342,83.4377,84.0256,2067769.9259548,0
+MTB.US,D,20160212,000000,85.5318,88.7282,85.5318,88.3392,1637807.1320116,0
+MTB.US,D,20160216,000000,89.8159,91.9178,88.5772,90.7653,1325430.3236693,0
+MTB.US,D,20160217,000000,91.5885,92.6233,89.9305,90.492,1552743.4314824,0
+MTB.US,D,20160218,000000,90.8575,90.8575,87.7708,88.5223,1814937.1977334,0
+MTB.US,D,20160219,000000,88.1579,89.5091,87.3955,89.2328,857388.62718214,0
+MTB.US,D,20160222,000000,90.4303,91.4063,90.3303,91.2397,694918.03069551,0
+MTB.US,D,20160223,000000,90.8575,91.6081,88.0167,88.3636,818491.28437884,0
+MTB.US,D,20160224,000000,87.0378,87.6758,84.9898,87.4043,1247922.3983032,0
+MTB.US,D,20160225,000000,87.6758,88.4822,86.244,87.7796,2353856.637086,0
+MTB.US,D,20160226,000000,88.5577,90.1119,87.1407,89.1623,1576906.8086179,0
+MTB.US,D,20160229,000000,89.2328,89.2328,86.0569,86.0716,1910564.0842043,0
+MTB.US,D,20160301,000000,86.7791,88.7889,86.5949,88.3108,2459950.7825855,0
+MTB.US,D,20160302,000000,88.4625,91.4601,87.9031,91.3867,2354779.1682512,0
+MTB.US,D,20160303,000000,91.1574,92.2167,90.3734,92.197,1160247.240637,0
+MTB.US,D,20160304,000000,92.539,93.5444,91.1906,92.5223,1203884.8016511,0
+MTB.US,D,20160307,000000,91.6992,92.393,91.1662,92.0756,833501.8052964,0
+MTB.US,D,20160308,000000,91.1015,91.416,89.9139,90.5018,1494148.4155028,0
+MTB.US,D,20160309,000000,91.2858,91.47,90.2118,90.638,1139217.8161657,0
+MTB.US,D,20160310,000000,91.5434,91.6728,88.9947,90.4831,1134847.0186207,0
+MTB.US,D,20160311,000000,91.3965,93.5347,90.783,93.4141,1778013.5001442,0
+MTB.US,D,20160314,000000,93.3484,94.2048,92.6233,93.6375,996596.9472179,0
+MTB.US,D,20160315,000000,92.5684,93.6659,92.3558,93.4699,789524.41808983,0
+MTB.US,D,20160316,000000,93.078,94.1196,91.6992,92.8918,901059.86466572,0
+MTB.US,D,20160317,000000,92.5587,93.4798,91.3132,93.2181,888873.06469308,0
+MTB.US,D,20160318,000000,93.6758,95.1564,93.6758,94.5165,2932468.3880226,0
+MTB.US,D,20160321,000000,94.1578,95.128,93.7492,94.4509,523207.83556943,0
+MTB.US,D,20160322,000000,93.4522,94.8428,93.1984,94.3842,582498.8319193,0
+MTB.US,D,20160323,000000,94.4421,94.8525,93.5641,93.9756,732753.03396007,0
+MTB.US,D,20160324,000000,93.2084,93.3661,92.1128,93.3583,738409.66034161,0
+MTB.US,D,20160328,000000,93.7688,94.6096,92.9016,93.4238,572753.06573787,0
+MTB.US,D,20160329,000000,92.7723,93.3387,91.616,93.2729,849049.10872824,0
+MTB.US,D,20160330,000000,93.4425,95.0897,92.6331,93.9756,735863.51514552,0
+MTB.US,D,20160331,000000,93.6463,94.3087,93.0309,93.1515,856548.7564421,0
+MTB.US,D,20160401,000000,93.2084,94.6909,91.957,94.3646,1152516.9601319,0
+MTB.US,D,20160404,000000,94.1294,94.8046,93.6463,94.1578,624104.57927187,0
+MTB.US,D,20160405,000000,93.0594,93.2729,92.1491,92.2989,713653.37324262,0
+MTB.US,D,20160406,000000,92.1883,93.2632,91.616,93.0505,594723.39035777,0
+MTB.US,D,20160407,000000,92.1392,92.4195,89.8257,90.492,923970.06893516,0
+MTB.US,D,20160408,000000,91.369,92.4293,90.8478,91.369,812079.48868062,0
+MTB.US,D,20160411,000000,91.8991,93.2535,91.7453,92.1294,802213.30360816,0
+MTB.US,D,20160412,000000,91.8746,93.8266,91.7826,93.5347,536451.87258541,0
+MTB.US,D,20160413,000000,94.6713,97.2298,94.5067,96.9771,1018536.6568655,0
+MTB.US,D,20160414,000000,96.6556,98.9123,96.5968,97.5404,995393.77880661,0
+MTB.US,D,20160415,000000,97.8246,97.9129,95.6993,96.3372,1064982.6313384,0
+MTB.US,D,20160418,000000,95.9765,97.5404,94.6812,97.2298,1143230.418535,0
+MTB.US,D,20160419,000000,96.9183,99.0593,96.54,98.9222,1090165.4870514,0
+MTB.US,D,20160420,000000,99.3138,101.647,98.8048,100.94,1299140.2264581,0
+MTB.US,D,20160421,000000,100.186,100.853,99.1866,99.2852,1020449.072135,0
+MTB.US,D,20160422,000000,98.9419,100.519,97.658,99.9016,831915.94973137,0
+MTB.US,D,20160425,000000,99.3138,99.9116,98.4714,99.7845,887513.75992307,0
+MTB.US,D,20160426,000000,100.138,100.656,99.5591,100.422,631607.28848295,0
+MTB.US,D,20160427,000000,100.382,101.461,99.569,101.077,986190.91813391,0
+MTB.US,D,20160428,000000,99.9712,101.224,99.6177,99.9712,1145049.9683885,0
+MTB.US,D,20160429,000000,99.5978,99.9215,98.6283,99.3039,1223579.4133302,0
+MTB.US,D,20160502,000000,99.8043,100.225,98.8828,99.8341,1401632.0102173,0
+MTB.US,D,20160503,000000,98.6578,98.6578,96.8889,97.9325,955884.13655735,0
+MTB.US,D,20160504,000000,96.7713,97.317,94.9947,95.8041,1291856.9245486,0
+MTB.US,D,20160505,000000,95.9678,96.6262,95.2907,95.8903,782766.67320466,0
+MTB.US,D,20160506,000000,95.3925,96.4244,95.2613,96.25,711927.7093041,0
+MTB.US,D,20160509,000000,96.153,96.3656,95.0613,95.5934,803154.20375677,0
+MTB.US,D,20160510,000000,96.3274,97.327,95.9384,97.2201,792928.80300934,0
+MTB.US,D,20160511,000000,96.7047,97.7561,96.4146,96.9183,769799.19143843,0
+MTB.US,D,20160512,000000,97.4729,98.0991,95.9864,96.6066,513915.170978,0
+MTB.US,D,20160513,000000,96.3372,97.1907,94.5361,95.0319,692001.44433461,0
+MTB.US,D,20160516,000000,94.8428,96.2117,94.4783,95.7365,667666.62335425,0
+MTB.US,D,20160517,000000,95.3073,96.3372,94.346,94.9848,570547.76723335,0
+MTB.US,D,20160518,000000,95.0045,97.9913,94.8046,97.9717,1383268.1293341,0
+MTB.US,D,20160519,000000,97.2779,98.2754,95.9,97.2397,815190.99036515,0
+MTB.US,D,20160520,000000,97.8246,98.5695,97.2592,97.6777,470006.15720957,0
+MTB.US,D,20160523,000000,97.6973,97.8051,96.2794,97.2397,449913.5508906,0
+MTB.US,D,20160524,000000,97.7658,99.4121,97.5992,98.8828,670887.31843997,0
+MTB.US,D,20160525,000000,99.6574,100.716,99.5591,99.8629,1917999.4404763,0
+MTB.US,D,20160526,000000,99.7745,100.176,98.9123,99.432,551599.14037924,0
+MTB.US,D,20160527,000000,99.7745,100.783,99.5491,100.783,905500.05614796,0
+MTB.US,D,20160531,000000,101.196,101.401,100.186,100.893,1162733.1763877,0
+MTB.US,D,20160601,000000,100.068,100.902,99.0101,100.696,683771.11928191,0
+MTB.US,D,20160602,000000,100.255,101.411,99.9215,101.391,948592.67065512,0
+MTB.US,D,20160603,000000,100.01,100.01,97.7365,99.853,896558.44323888,0
+MTB.US,D,20160606,000000,100.235,101.872,99.6276,101.304,811481.47622174,0
+MTB.US,D,20160607,000000,101.421,101.538,99.9612,100.02,949863.19200547,0
+MTB.US,D,20160608,000000,99.8441,100.589,99.6276,100.499,804642.09141044,0
+MTB.US,D,20160609,000000,100.255,100.255,98.8246,99.9116,772938.24659802,0
+MTB.US,D,20160610,000000,98.5595,99.4608,98.3637,99.2359,994548.80557119,0
+MTB.US,D,20160613,000000,98.9123,100.461,98.6578,99.3635,1345673.9638516,0
+MTB.US,D,20160614,000000,98.8532,99.6772,97.1034,97.5307,1110841.8188422,0
+MTB.US,D,20160615,000000,98.2068,99.7448,97.5404,98.148,1077704.1728271,0
+MTB.US,D,20160616,000000,97.2201,98.1383,96.443,98.0109,783149.36035838,0
+MTB.US,D,20160617,000000,98.0893,99.0495,97.9031,98.9715,1875027.2448603,0
+MTB.US,D,20160620,000000,100.196,101.314,99.0001,99.1185,1110812.2243689,0
+MTB.US,D,20160621,000000,99.4806,99.6872,98.2559,99.5303,708214.1131644,0
+MTB.US,D,20160622,000000,99.432,100.372,99.0396,99.0593,618416.31741895,0
+MTB.US,D,20160623,000000,100.432,101.979,100.432,101.665,920048.29098382,0
+MTB.US,D,20160624,000000,95.2035,97.5601,94.9947,95.0996,2417997.0450479,0
+MTB.US,D,20160627,000000,93.5258,94.0922,91.2103,91.855,1578984.5447379,0
+MTB.US,D,20160628,000000,93.4141,94.3372,92.1491,94.1864,1347713.9415057,0
+MTB.US,D,20160629,000000,95.2613,95.8903,93.7149,95.8335,1196836.2145291,0
+MTB.US,D,20160630,000000,97.2876,99.8242,96.5871,99.8143,1595105.3686507,0
+MTB.US,D,20160701,000000,99.3337,99.8341,98.2265,98.8344,915893.83924303,0
+MTB.US,D,20160705,000000,97.7169,97.7169,94.6194,95.271,1455298.015657,0
+MTB.US,D,20160706,000000,94.639,95.8706,93.8364,95.7757,1026558.8001066,0
+MTB.US,D,20160707,000000,97.8051,97.8051,95.6512,96.395,741375.23065817,0
+MTB.US,D,20160708,000000,97.8932,98.5695,97.4239,97.8737,842420.9672258,0
+MTB.US,D,20160711,000000,98.589,98.8532,98.1285,98.3832,683142.49185074,0
+MTB.US,D,20160712,000000,98.8926,100.206,98.8926,99.7348,1198391.4551218,0
+MTB.US,D,20160713,000000,99.7944,100.039,98.9321,99.6077,694483.29808888,0
+MTB.US,D,20160714,000000,101.451,101.618,100.295,100.863,923752.70263185,0
+MTB.US,D,20160715,000000,101.107,101.655,100.167,100.519,708590.67732366,0
+MTB.US,D,20160718,000000,100.499,100.755,99.991,100.059,546515.01397967,0
+MTB.US,D,20160719,000000,99.5879,100.432,99.2852,100.255,818063.69526575,0
+MTB.US,D,20160720,000000,100,100.255,96.0628,96.105,2509562.3451939,0
+MTB.US,D,20160721,000000,95.7189,96.6165,94.7948,95.1651,1238794.0340631,0
+MTB.US,D,20160722,000000,95.469,97.0446,95.0897,96.636,1213984.6810121,0
+MTB.US,D,20160725,000000,96.3372,96.6165,95.469,95.7189,962528.60604502,0
+MTB.US,D,20160726,000000,95.5463,96.9378,95.4219,96.6165,970254.80455389,0
+MTB.US,D,20160727,000000,96.5008,97.8834,96.3078,97.0446,1255537.3624127,0
+MTB.US,D,20160728,000000,96.6459,97.4533,96.0726,96.9575,958166.99299168,0
+MTB.US,D,20160729,000000,96.8301,97.6973,96.4146,96.7047,954541.15977256,0
+MTB.US,D,20160801,000000,96.6066,97.5111,94.9947,95.2132,1635321.1962609,0
+MTB.US,D,20160802,000000,94.7752,95.2319,94.4225,94.5548,1178381.5092281,0
+MTB.US,D,20160803,000000,94.8046,96.2794,94.7096,96.1823,947552.78209608,0
+MTB.US,D,20160804,000000,96.0148,96.879,95.709,96.2304,1013090.2532937,0
+MTB.US,D,20160805,000000,97.327,99.1185,96.9281,98.9617,1433613.4307785,0
+MTB.US,D,20160808,000000,99.2655,99.7944,98.9025,99.3932,1001781.082527,0
+MTB.US,D,20160809,000000,99.2556,99.853,99.0199,99.2458,826969.59070715,0
+MTB.US,D,20160810,000000,99.0199,99.0396,98.2265,98.4225,642043.93253923,0
+MTB.US,D,20160811,000000,98.648,99.1284,98.3048,98.6086,696458.98430115,0
+MTB.US,D,20160812,000000,97.5992,98.2265,97.5111,98.2068,593283.4661607,0
+MTB.US,D,20160815,000000,98.5008,99.7845,98.5008,99.7348,727138.24804067,0
+MTB.US,D,20160816,000000,99.1382,99.716,98.9913,99.0889,622271.7629303,0
+MTB.US,D,20160817,000000,99.0988,99.5879,98.6973,99.157,521229.08785993,0
+MTB.US,D,20160818,000000,99.2655,99.5591,98.8828,99.5591,531727.98235988,0
+MTB.US,D,20160819,000000,99.3535,99.422,98.7654,99.3436,377092.7777833,0
+MTB.US,D,20160822,000000,98.9617,99.5491,98.5989,99.5402,395516.86811205,0
+MTB.US,D,20160823,000000,99.8729,100.147,99.6077,99.6474,495304.32931824,0
+MTB.US,D,20160824,000000,99.5491,100.108,98.9419,98.9617,730414.05007653,0
+MTB.US,D,20160825,000000,99.0199,99.4806,98.6578,99.1382,1002086.2117509,0
+MTB.US,D,20160826,000000,99.5402,100.206,98.3832,99.3734,949317.2249995,0
+MTB.US,D,20160829,000000,99.6375,100.265,99.6177,99.7944,917223.54953983,0
+MTB.US,D,20160830,000000,100.068,100.372,99.2852,100.176,1932599.7207651,0
+MTB.US,D,20160831,000000,100.186,100.736,99.5789,100.499,1101135.8521246,0
+MTB.US,D,20160901,000000,100.803,101,98.5989,99.6574,911961.85630092,0
+MTB.US,D,20160902,000000,99.9513,100.128,99.1866,99.6772,1257736.5379227,0
+MTB.US,D,20160906,000000,99.8341,99.9314,97.7855,98.3441,1066338.8746111,0
+MTB.US,D,20160907,000000,97.9226,98.5301,97.6875,98.5301,785835.31392797,0
+MTB.US,D,20160908,000000,98.6283,99.3039,98.2853,98.6973,1725825.1773674,0
+MTB.US,D,20160909,000000,98.5695,99.9414,98.2461,99.4508,1802617.7328808,0
+MTB.US,D,20160912,000000,98.9715,100.499,98.2265,100.343,964075.68264514,0
+MTB.US,D,20160913,000000,98.9814,99.2852,97.7658,98.638,862494.18406231,0
+MTB.US,D,20160914,000000,98.491,99.4707,98.0109,98.1579,918287.93007671,0
+MTB.US,D,20160915,000000,97.9031,98.5595,97.6875,98.2167,757511.36205722,0
+MTB.US,D,20160916,000000,97.7463,97.7463,96.7517,97.5111,1461546.5315029,0
+MTB.US,D,20160919,000000,97.952,98.5008,97.2691,97.6973,598703.33675647,0
+MTB.US,D,20160920,000000,98.3342,98.638,97.8345,97.952,412702.07256182,0
+MTB.US,D,20160921,000000,98.5301,99.2359,97.7658,98.2656,629548.94184547,0
+MTB.US,D,20160922,000000,98.5204,99.0199,98.1088,98.9913,670306.65446539,0
+MTB.US,D,20160923,000000,98.5595,99.8143,98.5301,99.4806,1050062.9348386,0
+MTB.US,D,20160926,000000,98.9419,98.9419,96.8105,96.9672,746247.09324982,0
+MTB.US,D,20160927,000000,96.6262,98.1285,96.4528,98.1285,524328.34355552,0
+MTB.US,D,20160928,000000,98.442,98.6578,97.0446,98.2754,670281.14198848,0
+MTB.US,D,20160929,000000,97.952,99.1964,96.7047,97.2975,952573.6375529,0
+MTB.US,D,20160930,000000,97.9031,99.0988,97.1809,98.6086,834664.15374463,0
+MTB.US,D,20161003,000000,98.2068,98.6677,97.658,97.8345,696487.5582753,0
+MTB.US,D,20161004,000000,98.2461,99.4906,97.8443,98.9419,636139.32488208,0
+MTB.US,D,20161005,000000,99.2754,100.716,99.0396,100.275,754027.37820973,0
+MTB.US,D,20161006,000000,100,100.863,99.5203,100.509,582465.15544977,0
+MTB.US,D,20161007,000000,100.314,100.48,99.0791,100.059,518978.88739604,0
+MTB.US,D,20161010,000000,100.519,100.863,100.02,100.118,617768.30050532,0
+MTB.US,D,20161011,000000,100.059,100.422,98.2461,98.5695,1189487.6006786,0
+MTB.US,D,20161012,000000,98.785,99.7259,98.5498,99.2458,723275.65903578,0
+MTB.US,D,20161013,000000,98.0893,98.0893,95.3151,96.1344,1345705.599323,0
+MTB.US,D,20161014,000000,97.4053,97.952,96.4528,96.6949,1340844.9622212,0
+MTB.US,D,20161017,000000,97.3661,97.8149,96.5008,96.8202,672720.13478152,0
+MTB.US,D,20161018,000000,97.7267,98.148,96.3274,97.8932,979014.76862733,0
+MTB.US,D,20161019,000000,98.6874,100.813,97.3073,99.7944,1779363.6204226,0
+MTB.US,D,20161020,000000,99.7547,101.187,99.6276,100.94,1270262.1435888,0
+MTB.US,D,20161021,000000,99.9314,101.097,99.6375,100.99,742901.89727676,0
+MTB.US,D,20161024,000000,101.244,101.655,100.773,101,785651.62409418,0
+MTB.US,D,20161025,000000,101.049,101.391,100.461,101.117,696736.56004998,0
+MTB.US,D,20161026,000000,100.902,102.235,100.402,102.088,693639.34535254,0
+MTB.US,D,20161027,000000,102.676,104.233,101.999,103.568,1164806.8305112,0
+MTB.US,D,20161028,000000,103.929,104.066,102.734,103.645,1017786.5900443,0
+MTB.US,D,20161031,000000,103.959,104.752,103.685,104.253,1077541.9134739,0
+MTB.US,D,20161101,000000,104.743,104.743,103.264,104.39,1129445.5170084,0
+MTB.US,D,20161102,000000,103.685,103.919,102.695,103.468,1453685.627116,0
+MTB.US,D,20161103,000000,103.812,104.321,102.666,103.136,1042883.7238348,0
+MTB.US,D,20161104,000000,103.008,104.106,102.186,103.468,1035609.6064169,0
+MTB.US,D,20161107,000000,104.587,106.115,104.41,106.056,1481104.3963058,0
+MTB.US,D,20161108,000000,105.576,106.497,104.792,106.272,1288064.74998,0
+MTB.US,D,20161109,000000,106.546,112.18,106.223,111.719,2635785.8349792,0
+MTB.US,D,20161110,000000,112.239,114.826,109.761,113.572,3423724.397504,0
+MTB.US,D,20161111,000000,113.21,115.649,112.71,115.512,1866466.2781067,0
+MTB.US,D,20161114,000000,116.139,119.412,116.139,118.854,1967777.3444342,0
+MTB.US,D,20161115,000000,115.317,118.079,114.365,117.942,1704464.0906963,0
+MTB.US,D,20161116,000000,116.266,117.002,115.601,116.129,1172097.2759144,0
+MTB.US,D,20161117,000000,116.6,119.011,116.394,118.814,1873158.711051,0
+MTB.US,D,20161118,000000,119.108,120.578,118.443,119.952,1567229.4158746,0
+MTB.US,D,20161121,000000,120.333,120.333,118.717,119.814,1057711.5754176,0
+MTB.US,D,20161122,000000,120.176,121.166,119.833,120.853,1708438.9345996,0
+MTB.US,D,20161123,000000,121.392,122.313,120.118,121.95,1213527.4974258,0
+MTB.US,D,20161125,000000,121.911,122.058,121.118,122.058,382275.89259331,0
+MTB.US,D,20161128,000000,120.951,121.646,119.207,119.539,1455497.012977,0
+MTB.US,D,20161129,000000,119.892,120.393,119.314,119.579,1095066.9441162,0
+MTB.US,D,20161130,000000,121.44,123.234,120.951,122.851,1470826.9501055,0
+MTB.US,D,20161201,000000,123.567,125.732,123.205,125.546,1760810.9472102,0
+MTB.US,D,20161202,000000,124.86,125.399,123.557,124.763,878272.12028547,0
+MTB.US,D,20161205,000000,125.703,126.723,125.115,125.772,1794190.4515064,0
+MTB.US,D,20161206,000000,126.683,127.192,125.605,127.104,833503.84629455,0
+MTB.US,D,20161207,000000,127.438,129.339,126.85,129.143,1044616.5312669,0
+MTB.US,D,20161208,000000,129.741,132.122,129.29,131.015,1535997.0416356,0
+MTB.US,D,20161209,000000,130.878,131.603,129.535,131.593,1265129.0332336,0
+MTB.US,D,20161212,000000,130.878,132.151,129.27,130.407,1088845.9817453,0
+MTB.US,D,20161213,000000,131.015,131.563,129.652,130.789,1363842.9294112,0
+MTB.US,D,20161214,000000,130.035,131.906,129.672,130.466,2176746.9813457,0
+MTB.US,D,20161215,000000,130.642,132.259,129.476,131.309,1194811.5443612,0
+MTB.US,D,20161216,000000,131.015,131.808,129.819,130.172,2437042.6193142,0
+MTB.US,D,20161219,000000,130.377,131.631,129.584,131.603,793200.25576371,0
+MTB.US,D,20161220,000000,132.299,134.239,132.299,134.012,1000409.531768,0
+MTB.US,D,20161221,000000,134.042,134.042,133.033,133.082,1097537.5723806,0
+MTB.US,D,20161222,000000,132.935,133.366,132.504,133.19,1118652.7187743,0
+MTB.US,D,20161223,000000,133.229,134.111,132.72,134.092,593403.88505174,0
+MTB.US,D,20161227,000000,134.415,134.954,133.885,134.954,548125.36152253,0
+MTB.US,D,20161228,000000,135.159,135.159,133.386,133.719,507809.52500277,0
+MTB.US,D,20161229,000000,133.768,134.072,132.17,132.827,596288.83594126,0
+MTB.US,D,20161230,000000,133.464,133.866,132.583,133.542,980477.14380409,0
+MTB.US,D,20170103,000000,135.041,137.218,132.925,133.788,1475074.2672622,0
+MTB.US,D,20170104,000000,133.915,135.081,133.552,134.61,897313.61255556,0
+MTB.US,D,20170105,000000,134.229,134.356,131.749,132.601,1115437.126184,0
+MTB.US,D,20170106,000000,133.082,134.111,132.72,133.66,1091928.9094557,0
+MTB.US,D,20170109,000000,132.72,133.836,132.033,133.131,815519.59106781,0
+MTB.US,D,20170110,000000,133.258,134.396,132.67,133.758,790641.8645787,0
+MTB.US,D,20170111,000000,133.562,134.082,132.543,134.003,796275.01948148,0
+MTB.US,D,20170112,000000,133.503,133.503,131.651,132.573,969879.26089371,0
+MTB.US,D,20170113,000000,133.405,135.502,132.7,133.219,1095289.4129149,0
+MTB.US,D,20170117,000000,131.456,131.7,130.152,130.309,1263372.7543227,0
+MTB.US,D,20170118,000000,131.053,132.21,129.907,132.014,1248674.5061227,0
+MTB.US,D,20170119,000000,132.299,134.356,130.26,132.573,1042654.1115426,0
+MTB.US,D,20170120,000000,132.925,134.62,132.71,134.022,741426.25561201,0
+MTB.US,D,20170123,000000,133.082,134.121,132.543,133.111,1339962.2305199,0
+MTB.US,D,20170124,000000,133.807,136.767,133.425,136.217,974751.12348534,0
+MTB.US,D,20170125,000000,137.257,139.05,136.63,138.442,1248402.0328692,0
+MTB.US,D,20170126,000000,138.589,139.961,138.187,139.648,1047784.1604006,0
+MTB.US,D,20170127,000000,139.471,140.471,139.157,140.02,749855.57798464,0
+MTB.US,D,20170130,000000,139.932,139.932,137.766,139.354,830403.57009987,0
+MTB.US,D,20170131,000000,138.412,139.354,137.766,138.765,1150779.0502045,0
+MTB.US,D,20170201,000000,139.97,141.989,138.805,138.903,1331781.9099219,0
+MTB.US,D,20170202,000000,137.766,139.108,137.001,138.364,961025.41090521,0
+MTB.US,D,20170203,000000,139.883,140.412,138.903,139.883,1490899.1464429,0
+MTB.US,D,20170206,000000,138.805,139.97,137.923,139.511,811857.01988193,0
+MTB.US,D,20170207,000000,140.206,140.206,138.55,138.697,992806.81364745,0
+MTB.US,D,20170208,000000,137.991,139.314,137.228,138.971,990823.98394163,0
+MTB.US,D,20170209,000000,139.099,140.98,138.305,140.421,923278.17056123,0
+MTB.US,D,20170210,000000,140.95,141.685,140.353,141.107,742711.06394943,0
+MTB.US,D,20170213,000000,141.803,143.616,141.637,142.343,1123727.6606822,0
+MTB.US,D,20170214,000000,142.518,144.321,142.087,143.568,1262476.7561335,0
+MTB.US,D,20170215,000000,144.203,145.782,143.401,144.36,1113734.9337243,0
+MTB.US,D,20170216,000000,144.126,144.39,142.087,143.067,1385889.7914618,0
+MTB.US,D,20170217,000000,142.087,143.43,141.921,143.342,856983.48904873,0
+MTB.US,D,20170221,000000,143.596,144.557,142.901,143.361,945732.21174344,0
+MTB.US,D,20170222,000000,142.42,143.909,142.244,143.439,1088388.798159,0
+MTB.US,D,20170223,000000,143.675,145.184,142.901,144.919,1028185.4756346,0
+MTB.US,D,20170224,000000,143.862,144.36,142.93,143.959,1473320.0293496,0
+MTB.US,D,20170227,000000,144.019,144.39,143.292,143.381,1161410.6095844,0
+MTB.US,D,20170228,000000,142.704,143.469,141.803,142.509,1220954.6897052,0
+MTB.US,D,20170301,000000,144.801,148.271,144.644,146.997,1230242.2518013,0
+MTB.US,D,20170302,000000,147.457,147.457,142.813,143.292,1024012.6549105,0
+MTB.US,D,20170303,000000,143.411,144.331,143.264,144.019,725258.4887416,0
+MTB.US,D,20170306,000000,142.803,143.909,141.48,143.165,938965.28236657,0
+MTB.US,D,20170307,000000,143.018,143.999,141.999,142.96,716883.25282002,0
+MTB.US,D,20170308,000000,144.076,144.46,142.4,142.901,629114.20923885,0
+MTB.US,D,20170309,000000,143.43,143.812,142.224,142.774,709615.25839655,0
+MTB.US,D,20170310,000000,143.685,143.685,141.186,142.46,1065500.0243702,0
+MTB.US,D,20170313,000000,142.362,142.774,141.528,141.882,1080003.3572467,0
+MTB.US,D,20170314,000000,141.391,142.547,140.186,142.244,623427.98838408,0
+MTB.US,D,20170315,000000,142.774,142.96,140.245,140.412,920917.75619708,0
+MTB.US,D,20170316,000000,140.412,141.959,139.951,141.01,837688.91300765,0
+MTB.US,D,20170317,000000,140.853,141.353,138.412,138.971,3036343.9685296,0
+MTB.US,D,20170320,000000,138.589,139.696,137.746,137.963,1021577.7441137,0
+MTB.US,D,20170321,000000,138.854,139.148,132.7,132.915,1559874.6790296,0
+MTB.US,D,20170322,000000,132.279,133.866,130.045,132.66,1171444.1565054,0
+MTB.US,D,20170323,000000,132.553,135.031,131.651,132.847,1126401.3682629,0
+MTB.US,D,20170324,000000,133.699,134.473,131.661,132.847,1021191.9954627,0
+MTB.US,D,20170327,000000,129.702,132.406,128.183,132.19,945932.22956245,0
+MTB.US,D,20170328,000000,132.299,134.356,131.808,133.788,1023479.9543926,0
+MTB.US,D,20170329,000000,133.111,133.631,132.072,132.386,533167.90655695,0
+MTB.US,D,20170330,000000,132.161,134.924,132.161,134.287,882075.52034392,0
+MTB.US,D,20170331,000000,133.66,134.229,132.436,132.631,588668.76933636,0
+MTB.US,D,20170403,000000,133.121,133.66,130.731,132.426,957318.95825904,0
+MTB.US,D,20170404,000000,131.877,133.072,131.534,132.21,769774.69946059,0
+MTB.US,D,20170405,000000,133.474,133.954,130.377,130.642,671077.13126822,0
+MTB.US,D,20170406,000000,130.632,131.759,129.613,131.474,930912.5241532,0
+MTB.US,D,20170407,000000,130.642,131.955,130.083,131.19,687346.94804629,0
+MTB.US,D,20170410,000000,130.955,131.877,129.446,129.916,639416.14741701,0
+MTB.US,D,20170411,000000,129.26,129.858,128.28,129.858,718546.66631487,0
+MTB.US,D,20170412,000000,129.152,129.916,127.615,128.437,1249531.725347,0
+MTB.US,D,20170413,000000,127.919,128.898,126.497,126.81,1768681.0360888,0
+MTB.US,D,20170417,000000,128.183,131.916,127.849,131.778,1639723.6292774,0
+MTB.US,D,20170418,000000,131.309,132.426,129.143,130.182,1475469.2004048,0
+MTB.US,D,20170419,000000,131.259,131.828,129.594,129.858,935728.25929562,0
+MTB.US,D,20170420,000000,131.053,132.73,130.446,132.279,715461.69760634,0
+MTB.US,D,20170421,000000,131.925,133.101,131.563,131.965,735523.68895301,0
+MTB.US,D,20170424,000000,135.091,136.198,134.346,134.58,812000.91025173,0
+MTB.US,D,20170425,000000,135.756,137.071,135.159,135.228,1006156.9825674,0
+MTB.US,D,20170426,000000,134.865,136.806,134.865,136.042,847672.45547392,0
+MTB.US,D,20170427,000000,136.149,136.697,133.993,134.562,416657.52698269,0
+MTB.US,D,20170428,000000,134.386,135.14,133.19,133.229,504816.40121113,0
+MTB.US,D,20170501,000000,134.493,135.345,133.219,134.572,693219.92023206,0
+MTB.US,D,20170502,000000,135.031,135.335,133.709,134.425,535800.79417455,0
+MTB.US,D,20170503,000000,133.68,137.061,133.435,136.57,723851.22051498,0
+MTB.US,D,20170504,000000,137.432,137.933,135.649,136.413,1107864.0025366,0
+MTB.US,D,20170505,000000,136.6,136.844,135.268,136.257,426834.96427352,0
+MTB.US,D,20170508,000000,136.09,137.168,135.562,137.061,493075.55933496,0
+MTB.US,D,20170509,000000,137.228,138.746,136.159,136.58,567049.49639881,0
+MTB.US,D,20170510,000000,136.09,136.717,135.619,136.57,515718.39284634,0
+MTB.US,D,20170511,000000,136.012,136.56,134.463,135.826,497625.96471748,0
+MTB.US,D,20170512,000000,134.837,135.472,133.974,135.297,658415.79922497,0
+MTB.US,D,20170515,000000,135.385,137.726,135.061,137.629,1366315.5986738,0
+MTB.US,D,20170516,000000,137.816,140.177,137.422,139.216,1487668.2463665,0
+MTB.US,D,20170517,000000,135.482,136.934,133.288,134.189,1262814.5413279,0
+MTB.US,D,20170518,000000,133.954,135.619,133.444,134.66,1040797.8237222,0
+MTB.US,D,20170519,000000,134.7,136.247,134.386,134.865,983752.94583994,0
+MTB.US,D,20170522,000000,135.345,136.276,133.582,136.1,747861.52278899,0
+MTB.US,D,20170523,000000,136.12,139.04,135.816,138.265,677609.34585746,0
+MTB.US,D,20170524,000000,138.589,138.677,137.001,137.531,1115172.8169232,0
+MTB.US,D,20170525,000000,137.786,138.726,137.119,138.197,912233.3090553,0
+MTB.US,D,20170526,000000,137.639,138.55,137.148,137.355,479059.004518,0
+MTB.US,D,20170530,000000,136.943,137.001,134.777,136.149,552293.07975132,0
+MTB.US,D,20170531,000000,136.267,136.59,133.689,134.777,1245315.0231626,0
+MTB.US,D,20170601,000000,135.708,136.943,133.945,136.697,726586.15804024,0
+MTB.US,D,20170602,000000,135.679,136.727,134.817,135.738,749087.14217997,0
+MTB.US,D,20170605,000000,135.766,137.061,135.131,135.375,742057.94454041,0
+MTB.US,D,20170606,000000,134.258,134.847,133.621,134.249,684375.25473526,0
+MTB.US,D,20170607,000000,134.562,135.649,134.042,135.003,818595.37528465,0
+MTB.US,D,20170608,000000,134.994,138.432,134.229,137.011,963063.34756116,0
+MTB.US,D,20170609,000000,137.883,141.284,137.883,140.696,811299.82738611,0
+MTB.US,D,20170612,000000,140.813,141.216,139.392,139.902,1062510.9825748,0
+MTB.US,D,20170613,000000,140.519,141.127,139.52,140.127,820412.88414006,0
+MTB.US,D,20170614,000000,138.384,140.117,137.081,140,740953.76453955,0
+MTB.US,D,20170615,000000,139.354,140.421,137.913,139.138,472498.21595461,0
+MTB.US,D,20170616,000000,139.265,140.147,138.461,139.275,999265.55230318,0
+MTB.US,D,20170619,000000,140.235,140.519,139.383,140.108,442536.36306593,0
+MTB.US,D,20170620,000000,139.451,140.226,139.04,139.373,717487.38827337,0
+MTB.US,D,20170621,000000,139.843,140.137,138.256,138.697,460991.06836698,0
+MTB.US,D,20170622,000000,138.167,138.403,136.511,137.384,506529.81916073,0
+MTB.US,D,20170623,000000,138.03,138.03,135.492,135.943,1029909.098575,0
+MTB.US,D,20170626,000000,136.326,137.148,135.444,136.796,434094.79470438,0
+MTB.US,D,20170627,000000,137.766,138.971,137.031,137.071,487215.85363718,0
+MTB.US,D,20170628,000000,138.295,139.481,137.963,139.255,723227.69557918,0
+MTB.US,D,20170629,000000,140.519,141.166,137.198,138.834,1564605.7127487,0
+MTB.US,D,20170630,000000,139.745,140.069,137.589,139.491,867271.14023984,0
+MTB.US,D,20170703,000000,140.412,142.313,139.805,141.528,448450.15521477,0
+MTB.US,D,20170705,000000,141.637,142.381,140.549,141.637,619487.84144937,0
+MTB.US,D,20170706,000000,141.578,142.567,140.765,140.892,812776.48954994,0
+MTB.US,D,20170707,000000,141.882,142.44,140.922,142.196,617942.80584742,0
+MTB.US,D,20170710,000000,141.882,142.45,141.244,141.568,672687.47881108,0
+MTB.US,D,20170711,000000,142.039,143.155,140.696,142.234,1146087.8159494,0
+MTB.US,D,20170712,000000,142.029,142.547,141,142.293,732125.42702797,0
+MTB.US,D,20170713,000000,142.607,143.645,142.049,143.459,514827.49715248,0
+MTB.US,D,20170714,000000,142.224,143.391,141.528,142.793,566595.37430972,0
+MTB.US,D,20170717,000000,142.587,143.302,141.421,142.998,692802.53610974,0
+MTB.US,D,20170718,000000,141.979,142.92,141.558,142.528,1220763.8563779,0
+MTB.US,D,20170719,000000,143.655,143.685,138.579,139.942,1800532.8532673,0
+MTB.US,D,20170720,000000,140.069,140.382,137.001,138.11,911719.99801978,0
+MTB.US,D,20170721,000000,137.442,138.285,135.766,136.179,789218.26836686,0
+MTB.US,D,20170724,000000,136.276,139.001,136.276,138.11,1110207.0684165,0
+MTB.US,D,20170725,000000,140.519,141.176,138.746,139.128,1528387.1800214,0
+MTB.US,D,20170726,000000,139.501,139.501,135.699,136.07,1079988.0497605,0
+MTB.US,D,20170727,000000,136.149,137.001,135.444,136.943,971548.79738301,0
+MTB.US,D,20170728,000000,136.934,139.275,136.463,138.314,841491.29256702,0
+MTB.US,D,20170731,000000,138.511,141.47,138.197,140.539,803277.68414504,0
+MTB.US,D,20170801,000000,141.147,142.215,140.765,141.852,1100349.0473367,0
+MTB.US,D,20170802,000000,141.431,142.068,140.892,142.049,507289.07047371,0
+MTB.US,D,20170803,000000,141.832,142.029,140.519,141.078,706289.45190595,0
+MTB.US,D,20170804,000000,141.254,142.273,140.519,140.882,774182.23497239,0
+MTB.US,D,20170807,000000,140.676,141.803,140.177,140.922,557066.97443161,0
+MTB.US,D,20170808,000000,140.637,143.568,140.578,141.568,662469.22155718,0
+MTB.US,D,20170809,000000,140.666,141.568,139.892,140.431,884577.78407972,0
+MTB.US,D,20170810,000000,139.52,140.079,136.63,136.717,936058.90099644,0
+MTB.US,D,20170811,000000,137.305,137.943,134.386,134.894,763959.89572218,0
+MTB.US,D,20170814,000000,135.973,137.619,135.973,137.021,440205.543175,0
+MTB.US,D,20170815,000000,137.913,138.432,136.433,136.541,455028.29226247,0
+MTB.US,D,20170816,000000,137.041,137.599,136.207,136.61,486617.8411783,0
+MTB.US,D,20170817,000000,136.276,136.502,132.366,132.513,580271.0824351,0
+MTB.US,D,20170818,000000,131.828,133.327,130.965,132.18,719234.48269248,0
+MTB.US,D,20170821,000000,132.2,132.2,130.74,131.327,675109.12311982,0
+MTB.US,D,20170822,000000,131.759,132.436,131.19,132.299,531972.90213826,0
+MTB.US,D,20170823,000000,131.367,133.19,131.269,131.975,547384.47919292,0
+MTB.US,D,20170824,000000,132.269,132.308,131.397,131.641,472966.62503077,0
+MTB.US,D,20170825,000000,132.072,133.092,132.072,132.446,566754.57216568,0
+MTB.US,D,20170828,000000,132.66,133.072,130.28,130.926,558956.93872145,0
+MTB.US,D,20170829,000000,129.152,129.642,128.467,129.329,1052529.4811067,0
+MTB.US,D,20170830,000000,129.623,130.113,129.005,129.241,760440.19440703,0
+MTB.US,D,20170831,000000,129.878,129.878,127.899,128.016,658919.9257688,0
+MTB.US,D,20170901,000000,128.672,130.182,128.203,128.976,920877.95673309,0
+MTB.US,D,20170905,000000,127.809,128.231,125.742,125.899,801337.71540044,0
+MTB.US,D,20170906,000000,126.791,127.104,125.164,125.674,546992.60754751,0
+MTB.US,D,20170907,000000,125.752,125.752,122.166,123.322,867488.50654314,0
+MTB.US,D,20170908,000000,123.224,125.272,123.067,124.713,835251.96121275,0
+MTB.US,D,20170911,000000,126.673,127.839,125.997,126.83,850379.83952412,0
+MTB.US,D,20170912,000000,127.408,129.545,127.017,128.995,964133.8510925,0
+MTB.US,D,20170913,000000,128.477,130.524,128.153,130.27,1120575.3390347,0
+MTB.US,D,20170914,000000,130.22,130.711,129.515,129.779,2081438.4905867,0
+MTB.US,D,20170915,000000,129.603,129.858,128.564,129.839,1788625.6700417,0
+MTB.US,D,20170918,000000,130.377,131.965,129.976,131.279,804668.62438643,0
+MTB.US,D,20170919,000000,131.152,132.896,130.75,132.219,573949.09065563,0
+MTB.US,D,20170920,000000,132.474,134.287,131.289,133.788,785792.45296675,0
+MTB.US,D,20170921,000000,133.807,134.894,133.513,133.699,561560.23186583,0
+MTB.US,D,20170922,000000,133.474,133.621,132.601,133.17,573472.51758686,0
+MTB.US,D,20170925,000000,133.033,134.003,132.504,133.915,767040.78243441,0
+MTB.US,D,20170926,000000,134.425,134.66,133.288,134.562,743285.60492956,0
+MTB.US,D,20170927,000000,136.453,137.776,135.375,136.697,929147.0607507,0
+MTB.US,D,20170928,000000,136.854,137.863,135.375,137.825,947741.57442524,0
+MTB.US,D,20170929,000000,137.933,140.039,137.619,139.402,747732.93990533,0
+MTB.US,D,20171002,000000,139.511,139.942,137.923,139.676,779800.08238901,0
+MTB.US,D,20171003,000000,139.853,140.451,138.726,139.618,487747.53365609,0
+MTB.US,D,20171004,000000,139.373,139.951,138.501,139.128,496072.76512291,0
+MTB.US,D,20171005,000000,139.167,140.245,138.393,139.843,806132.02006226,0
+MTB.US,D,20171006,000000,140.216,140.94,139.157,140.324,516823.59334629,0
+MTB.US,D,20171009,000000,140,140.157,139.187,139.511,398160.9812195,0
+MTB.US,D,20171010,000000,139.442,141.371,139.442,141.234,609333.8756373,0
+MTB.US,D,20171011,000000,140.765,141.735,139.97,141.224,448852.23185094,0
+MTB.US,D,20171012,000000,141.323,142.381,140.863,140.95,760631.02773435,0
+MTB.US,D,20171013,000000,140.549,141.685,139.304,141.284,691765.70904792,0
+MTB.US,D,20171016,000000,141.186,142.343,141.186,142.146,841616.81395344,0
+MTB.US,D,20171017,000000,142.41,142.567,141.284,142.087,661422.1895046,0
+MTB.US,D,20171018,000000,141.5,141.882,138.217,139.06,1504818.7538476,0
+MTB.US,D,20171019,000000,138.128,141.617,137.903,140.5,849314.43848815,0
+MTB.US,D,20171020,000000,142.253,143.999,141.842,143.038,1148974.8078371,0
+MTB.US,D,20171023,000000,143.117,143.469,142.362,142.793,686866.29298121,0
+MTB.US,D,20171024,000000,143.126,144.734,142.901,143.469,804842.10922945,0
+MTB.US,D,20171025,000000,144.577,144.724,142.627,143.508,766731.57121421,0
+MTB.US,D,20171026,000000,144.331,145.615,143.312,145.075,807565.82126487,0
+MTB.US,D,20171027,000000,144.694,145.596,143.909,145.282,530186.00825515,0
+MTB.US,D,20171030,000000,144.781,145.536,143.929,144.497,645523.83439041,0
+MTB.US,D,20171031,000000,144.126,145.772,144.056,144.37,700697.11696623,0
+MTB.US,D,20171101,000000,145.095,146.144,144.46,144.811,737010.55610761,0
+MTB.US,D,20171102,000000,144.841,146.644,144.027,146.32,628025.33672413,0
+MTB.US,D,20171103,000000,145.645,146.624,144.948,146.086,863412.63323124,0
+MTB.US,D,20171106,000000,145.596,146.457,145.596,146.036,601897.49886619,0
+MTB.US,D,20171107,000000,146.252,146.703,140.803,140.99,1225793.8963265,0
+MTB.US,D,20171108,000000,140.823,141.107,138.805,139.539,1319730.8363265,0
+MTB.US,D,20171109,000000,138.746,139.265,135.639,137.315,1286903.4220308,0
+MTB.US,D,20171110,000000,137.305,137.883,135.943,135.983,839810.53058787,0
+MTB.US,D,20171113,000000,135.268,138.295,134.856,138.01,1262429.813176,0
+MTB.US,D,20171114,000000,137.285,139.52,137.285,139.138,583836.70620871,0
+MTB.US,D,20171115,000000,138.334,139.99,137.629,139.539,680875.96340163,0
+MTB.US,D,20171116,000000,139.99,140.902,138.275,138.393,594308.0472336,0
+MTB.US,D,20171117,000000,137.599,139.628,137.011,139.02,429493.36436804,0
+MTB.US,D,20171120,000000,139.157,139.902,138.834,139.883,335105.36377609,0
+MTB.US,D,20171121,000000,140.324,140.324,138.167,138.668,688781.76974797,0
+MTB.US,D,20171122,000000,138.961,139.598,137.883,138.432,473427.89061338,0
+MTB.US,D,20171124,000000,139.04,139.236,137.609,137.766,208796.15206842,0
+MTB.US,D,20171127,000000,137.716,138.824,137.265,138.07,418012.7497564,0
+MTB.US,D,20171128,000000,138.452,142.509,138.02,142.234,875978.0383613,0
+MTB.US,D,20171129,000000,142.851,147.751,142.851,146.399,885831.97744484,0
+MTB.US,D,20171130,000000,146.968,149.456,146.164,146.898,1237059.1856329,0
+MTB.US,D,20171201,000000,147.457,147.8,141.979,147.359,804541.06200186,0
+MTB.US,D,20171204,000000,149.613,153.582,149.064,149.78,974580.70013955,0
+MTB.US,D,20171205,000000,150.26,150.927,147.78,148.182,688181.71629093,0
+MTB.US,D,20171206,000000,147.731,148.878,147.075,147.399,502334.54745687,0
+MTB.US,D,20171207,000000,147.173,149.211,146.35,148.75,533344.4528972,0
+MTB.US,D,20171208,000000,149.515,149.574,148.035,149.309,462004.42395004,0
+MTB.US,D,20171211,000000,149.221,149.368,147.329,148.251,757069.48595705,0
+MTB.US,D,20171212,000000,149.398,150.828,148.721,149.986,1087856.0976411,0
+MTB.US,D,20171213,000000,150.181,151.093,148.456,148.712,591308.8004475,0
+MTB.US,D,20171214,000000,149.201,149.289,146.556,146.977,551088.89084094,0
+MTB.US,D,20171215,000000,148.114,150.103,147.339,148.613,1699783.061432,0
+MTB.US,D,20171218,000000,149.976,151.405,149.799,151.181,896690.08761976,0
+MTB.US,D,20171219,000000,151.984,152.387,150.613,151.221,611119.74902134,0
+MTB.US,D,20171220,000000,152.16,152.847,149.525,150.025,718136.42568608,0
+MTB.US,D,20171221,000000,151.415,151.886,150.152,150.946,511245.54539364,0
+MTB.US,D,20171222,000000,151.749,151.749,149.358,150.495,382564.69383198,0
+MTB.US,D,20171226,000000,150.662,151.231,148.77,149.545,354477.497747,0
+MTB.US,D,20171227,000000,149.849,149.849,148.378,149.191,419342.4600532,0
+MTB.US,D,20171228,000000,149.358,149.839,148.927,149.799,257815.82521242,0
+MTB.US,D,20171229,000000,149.986,150.495,148.653,148.692,435817.39714566,0
+MTB.US,D,20180102,000000,149.986,150.338,147.81,148.849,488076.13435875,0
+MTB.US,D,20180103,000000,148.712,150.917,148.144,150.524,503221.36115442,0
+MTB.US,D,20180104,000000,150.78,153.669,150.476,150.809,722602.12964523,0
+MTB.US,D,20180105,000000,151.699,151.699,149.368,150.26,632179.78846491,0
+MTB.US,D,20180108,000000,150.103,150.358,149.309,149.927,562237.84325269,0
+MTB.US,D,20180109,000000,150.77,153.532,150.613,152.093,619438.85749369,0
+MTB.US,D,20180110,000000,152.387,155.139,152.103,153.699,632441.03622853,0
+MTB.US,D,20180111,000000,154.19,154.944,153.052,154.768,393324.83609554,0
+MTB.US,D,20180112,000000,155.394,156.061,154.414,155.238,505517.48407674,0
+MTB.US,D,20180116,000000,155.796,156.364,153.787,154.571,652422.40814816,0
+MTB.US,D,20180117,000000,155.219,156.179,152.71,155.826,945613.83385056,0
+MTB.US,D,20180118,000000,156.531,164.097,155.816,161.863,1606804.3700648,0
+MTB.US,D,20180119,000000,162.969,164.214,162.332,164.164,861586.96038323,0
+MTB.US,D,20180122,000000,163.459,164.321,162.411,164.145,727712.7890208,0
+MTB.US,D,20180123,000000,162.911,165.291,162.832,164.204,1070539.2488104,0
+MTB.US,D,20180124,000000,164.87,165.263,163.548,164.733,599324.82069411,0
+MTB.US,D,20180125,000000,165.253,165.253,162.832,163.185,668303.41477805,0
+MTB.US,D,20180126,000000,163.723,164.723,162.665,164.655,499592.46643807,0
+MTB.US,D,20180129,000000,164.997,166.889,164.841,165.037,733087.75765719,0
+MTB.US,D,20180130,000000,163.969,166.253,163.352,165.713,706660.91356983,0
+MTB.US,D,20180131,000000,165.684,167.545,165.066,165.899,727558.69366023,0
+MTB.US,D,20180201,000000,165.341,167.742,163.812,167.682,657353.45968623,0
+MTB.US,D,20180202,000000,166.958,168.564,164.097,164.508,650204.86365473,0
+MTB.US,D,20180205,000000,162.969,164.067,155.708,156.355,1139722.9632087,0
+MTB.US,D,20180206,000000,152.444,163.783,152.444,160.911,1635355.8932296,0
+MTB.US,D,20180207,000000,159.853,162.911,159.579,160.834,588985.1240501,0
+MTB.US,D,20180208,000000,161.028,161.412,154.973,155.072,1257135.4639667,0
+MTB.US,D,20180209,000000,157.051,159.97,153.925,158.775,934741.43668856,0
+MTB.US,D,20180212,000000,159.481,162.921,157.55,160.637,896400.26588201,0
+MTB.US,D,20180213,000000,159.412,162.861,159.285,161.863,761462.73448177,0
+MTB.US,D,20180214,000000,160.991,167.212,160.794,166.938,877689.41531274,0
+MTB.US,D,20180215,000000,167.398,167.819,165.027,166.183,761357.62307688,0
+MTB.US,D,20180216,000000,165.144,168.898,165.144,166.624,945169.91675224,0
+MTB.US,D,20180220,000000,165.732,167.732,165.438,165.772,800748.88743325,0
+MTB.US,D,20180221,000000,166.114,170.985,165.997,167.663,950291.80161764,0
+MTB.US,D,20180222,000000,168.819,169.084,164.174,164.772,722064.32663187,0
+MTB.US,D,20180223,000000,165.419,168.407,165.194,168.25,603408.85799863,0
+MTB.US,D,20180226,000000,169.104,170.064,167.752,169.829,759376.83436922,0
+MTB.US,D,20180227,000000,170.133,171.613,167.124,167.124,583234.61175352,0
+MTB.US,D,20180228,000000,167.467,170.064,165.066,165.066,858776.5059263,0
+MTB.US,D,20180301,000000,165.732,166.948,162.812,164.214,957105.67395203,0
+MTB.US,D,20180302,000000,163.489,167.134,162.185,166.712,749887.21345602,0
+MTB.US,D,20180305,000000,164.939,170.447,162.499,169.132,760412.64093196,0
+MTB.US,D,20180306,000000,169.416,170.878,167.467,170.514,610104.35244013,0
+MTB.US,D,20180307,000000,169.378,170.603,167.497,170.387,680941.27534253,0
+MTB.US,D,20180308,000000,171.122,171.122,167.418,169.966,636974.09312674,0
+MTB.US,D,20180309,000000,171.357,171.847,169.75,171.808,922070.92015362,0
+MTB.US,D,20180312,000000,171.357,172.298,169.416,170.153,722941.95583774,0
+MTB.US,D,20180313,000000,171.338,171.366,168.016,168.534,465033.26520935,0
+MTB.US,D,20180314,000000,169.456,169.672,165.438,166.154,545752.70116946,0
+MTB.US,D,20180315,000000,166.977,167.34,165.291,166.173,542760.59787689,0
+MTB.US,D,20180316,000000,166.203,167.918,166.106,166.213,1487863.1616901,0
+MTB.US,D,20180319,000000,166.223,166.703,163.332,165.243,728441.42536148,0
+MTB.US,D,20180320,000000,166.193,166.821,164.204,164.723,552202.2553335,0
+MTB.US,D,20180321,000000,165.184,167.752,164.311,165.566,479950.92071095,0
+MTB.US,D,20180322,000000,162.969,165.066,159.178,159.265,1038089.4191729,0
+MTB.US,D,20180323,000000,159.265,160.383,154.522,154.963,1097482.4654305,0
+MTB.US,D,20180326,000000,157.932,161.432,156.982,160.834,938772.4080411,0
+MTB.US,D,20180327,000000,161.342,161.843,156.257,157.403,585436.8487608,0
+MTB.US,D,20180328,000000,157.912,159.569,156.208,157.658,662732.51031894,0
+MTB.US,D,20180329,000000,158.717,160.941,157.609,160.941,986919.5544746,0
+MTB.US,D,20180402,000000,160.108,160.52,154.768,157.021,671859.85405996,0
+MTB.US,D,20180403,000000,157.894,160.578,157.188,159.785,616178.36294399,0
+MTB.US,D,20180404,000000,157.835,162.773,157.364,162.351,580692.54855374,0
+MTB.US,D,20180405,000000,163.439,163.989,161.392,162.871,570884.53192863,0
+MTB.US,D,20180406,000000,161.579,162.528,156.541,158.609,734827.70858278,0
+MTB.US,D,20180409,000000,159.667,163.048,159.178,159.618,486486.19679742,0
+MTB.US,D,20180410,000000,160.54,163.92,160.431,162.773,898234.10272264,0
+MTB.US,D,20180411,000000,161.068,162.783,160.794,161.442,688129.67083803,0
+MTB.US,D,20180412,000000,162.822,164.762,162.793,163.371,1051783.4962817,0
+MTB.US,D,20180413,000000,164.822,164.822,159.031,159.912,1078128.7004429,0
+MTB.US,D,20180416,000000,161.509,162.959,157.002,158.51,1397125.4862951,0
+MTB.US,D,20180417,000000,159.069,160.49,153.562,154.905,1251822.7457739,0
+MTB.US,D,20180418,000000,156.051,157.56,154.865,155.453,1210831.3388655,0
+MTB.US,D,20180419,000000,155.688,158.05,155.247,157.335,1226241.895421,0
+MTB.US,D,20180420,000000,157.384,159.902,156.952,158.481,1072318.9991999,0
+MTB.US,D,20180423,000000,158.756,160.383,157.756,158.864,1124529.7729564,0
+MTB.US,D,20180424,000000,160.079,162.214,158.05,159.158,1068081.8870339,0
+MTB.US,D,20180425,000000,158.491,161.322,157.051,159.334,1029741.7367264,0
+MTB.US,D,20180426,000000,159.334,161.265,158.353,159.275,877566.95542355,0
+MTB.US,D,20180427,000000,159.118,161.891,159.118,161.068,869547.8736797,0
+MTB.US,D,20180430,000000,161.489,162.587,159.069,159.118,667108.41035936,0
+MTB.US,D,20180501,000000,158.383,160.383,157.403,159.569,978629.01997639,0
+MTB.US,D,20180502,000000,158.746,160.049,156.61,156.777,1424909.5941544,0
+MTB.US,D,20180503,000000,155.982,158.196,153.787,156.777,1223246.7306313,0
+MTB.US,D,20180504,000000,156.032,158.824,154.317,157.521,1148413.5333449,0
+MTB.US,D,20180507,000000,157.756,158.844,155.894,157.952,816606.42258437,0
+MTB.US,D,20180508,000000,157.874,159.736,157.246,158.059,857769.27333771,0
+MTB.US,D,20180509,000000,159.079,161.569,158.079,160.715,728602.66421558,0
+MTB.US,D,20180510,000000,160.744,162.724,159.804,162.147,608873.63055376,0
+MTB.US,D,20180511,000000,162.274,163.312,161.616,162.057,485490.18969867,0
+MTB.US,D,20180514,000000,162.47,162.528,160.5,160.891,379949.15469868,0
+MTB.US,D,20180515,000000,160.558,162.665,160.098,160.971,632803.31340071,0
+MTB.US,D,20180516,000000,160.814,161.744,159.804,160.844,515512.25203287,0
+MTB.US,D,20180517,000000,160.706,161.342,159.206,160.844,623469.82884623,0
+MTB.US,D,20180518,000000,160.373,160.844,158.727,158.727,558517.10361944,0
+MTB.US,D,20180521,000000,159.178,160.157,158.53,158.932,651281.49018053,0
+MTB.US,D,20180522,000000,159.51,162.029,158.854,160.53,656196.21373338,0
+MTB.US,D,20180523,000000,159.579,160.383,156.982,157.805,525488.65100561,0
+MTB.US,D,20180524,000000,157.678,157.678,154.905,157.021,649955.86188004,0
+MTB.US,D,20180525,000000,156.306,157.266,155.659,156.345,485884.10234224,0
+MTB.US,D,20180529,000000,154.385,154.826,148.917,149.927,1256569.0869792,0
+MTB.US,D,20180530,000000,151.966,152.778,150.368,152.003,743324.38389447,0
+MTB.US,D,20180531,000000,151.672,152.73,150.132,150.917,1183457.471635,0
+MTB.US,D,20180601,000000,152.808,154.307,152.454,153.18,612624.98515931,0
+MTB.US,D,20180604,000000,153.856,154.366,152.651,153.552,695323.16882891,0
+MTB.US,D,20180605,000000,152.915,153.542,151.562,152.885,619608.26034041,0
+MTB.US,D,20180606,000000,153.376,156.531,153.199,156.521,626681.33944025,0
+MTB.US,D,20180607,000000,157.002,157.982,155.091,155.816,892007.01735729,0
+MTB.US,D,20180608,000000,156.129,156.492,154.728,155.356,1038568.0332398,0
+MTB.US,D,20180611,000000,155.757,157.119,153.915,154.15,993755.87778867,0
+MTB.US,D,20180612,000000,154.327,155.6,152.514,153.631,857774.37583309,0
+MTB.US,D,20180613,000000,153.925,155.11,152.269,152.935,1032671.5895754,0
+MTB.US,D,20180614,000000,153.983,154.063,151.652,153.209,1469748.2825816,0
+MTB.US,D,20180615,000000,152.748,153.474,150.965,153.229,2557618.6672096,0
+MTB.US,D,20180618,000000,151.515,153.248,151.083,152.68,1329777.6497356,0
+MTB.US,D,20180619,000000,151.368,153.366,151.122,152.905,1394852.8348515,0
+MTB.US,D,20180620,000000,153.816,154.424,152.347,152.68,999001.24304234,0
+MTB.US,D,20180621,000000,152.895,153.915,151.769,153.052,1580254.0455891,0
+MTB.US,D,20180622,000000,153.679,154.1,151.348,151.709,1373692.7864984,0
+MTB.US,D,20180625,000000,151.405,151.837,149.446,150.7,754916.23290544,0
+MTB.US,D,20180626,000000,150.652,150.652,148.526,149.261,771245.23862996,0
+MTB.US,D,20180627,000000,150.554,151.405,147.585,147.751,1126298.2978562,0
+MTB.US,D,20180628,000000,147.78,148.849,146.732,147.927,1540619.9024526,0
+MTB.US,D,20180629,000000,149.418,151.819,149.221,149.231,1700507.6157764,0
+MTB.US,D,20180702,000000,148.545,149.574,148.172,149.182,835301.9656675,0
+MTB.US,D,20180703,000000,149.849,150.191,148.065,148.261,436829.73222964,0
+MTB.US,D,20180705,000000,149.408,149.613,147.898,148.281,775491.53528765,0
+MTB.US,D,20180706,000000,147.683,148.977,147.154,148.182,945813.85166957,0
+MTB.US,D,20180709,000000,149.094,152.003,148.77,151.387,1264434.0733624,0
+MTB.US,D,20180710,000000,151.699,151.789,149.603,150.76,2064291.0446028,0
+MTB.US,D,20180711,000000,150.23,151.191,149.593,149.809,1189546.7896251,0
+MTB.US,D,20180712,000000,151.004,151.074,147.566,148.065,1986530.0354657,0
+MTB.US,D,20180713,000000,147.83,148.829,145.155,145.987,2514216.8414822,0
+MTB.US,D,20180716,000000,146.33,148.78,146.33,147.447,1731128.7110684,0
+MTB.US,D,20180717,000000,147.673,149.025,147.359,147.771,1496238.3976117,0
+MTB.US,D,20180718,000000,147.301,153.807,145.654,153.014,1981600.0044266,0
+MTB.US,D,20180719,000000,152.935,153.092,150.416,151.505,1034112.5342715,0
+MTB.US,D,20180720,000000,151.425,152.798,150.593,151.729,1467891.9947612,0
+MTB.US,D,20180723,000000,151.69,153.288,151.415,153.141,1071007.6578866,0
+MTB.US,D,20180724,000000,153.336,153.836,151.25,151.896,1058519.8106863,0
+MTB.US,D,20180725,000000,151.819,152.132,149.799,151.024,1399001.1635978,0
+MTB.US,D,20180726,000000,151.465,152.73,151.268,151.69,1659978.4949496,0
+MTB.US,D,20180727,000000,152.063,154.11,151.034,154.013,1183839.1382897,0
+MTB.US,D,20180730,000000,154.237,155.571,153.876,154.063,848755.20499419,0
+MTB.US,D,20180731,000000,154.394,154.394,151.896,152.023,704153.54733864,0
+MTB.US,D,20180801,000000,152.847,153.915,151.435,152.22,846045.77994584,0
+MTB.US,D,20180802,000000,151.151,153.66,150.72,153.161,820486.36007357,0
+MTB.US,D,20180803,000000,152.788,153.455,151.829,152.964,766944.85552122,0
+MTB.US,D,20180806,000000,153.072,153.768,151.69,153.65,757404.20965418,0
+MTB.US,D,20180807,000000,153.925,155.209,153.876,154.003,445992.79343834,0
+MTB.US,D,20180808,000000,154.14,155.894,153.161,155.394,477605.81383294,0
+MTB.US,D,20180809,000000,155.159,155.306,153.699,154.287,468593.78648757,0
+MTB.US,D,20180810,000000,152.524,153.298,151.348,152.583,850411.47499549,0
+MTB.US,D,20180813,000000,152.357,153.484,151.445,151.759,715882.14322589,0
+MTB.US,D,20180814,000000,152.2,154.297,151.709,153.532,984379.53227297,0
+MTB.US,D,20180815,000000,152.337,153.346,151.572,152.307,837361.33280406,0
+MTB.US,D,20180816,000000,153.131,155.777,153.004,155.179,824137.70576961,0
+MTB.US,D,20180817,000000,155.052,155.953,154.013,154.798,1017346.7549422,0
+MTB.US,D,20180820,000000,154.571,155.012,153.248,153.963,967483.12906187,0
+MTB.US,D,20180821,000000,154.023,156.286,153.65,155.326,1052929.5167447,0
+MTB.US,D,20180822,000000,154.826,155.463,154.219,155.257,395600.54903633,0
+MTB.US,D,20180823,000000,155.12,155.503,154.404,154.865,592742.6016501,0
+MTB.US,D,20180824,000000,155.483,155.669,154.504,154.611,633527.86774509,0
+MTB.US,D,20180827,000000,155.199,156.208,154.631,155.483,601711.76803425,0
+MTB.US,D,20180828,000000,155.953,156.267,155.091,155.953,1024411.6700494,0
+MTB.US,D,20180829,000000,156.071,156.159,154.875,155.738,817791.2220123,0
+MTB.US,D,20180830,000000,155.483,155.571,154.15,154.659,743017.21367241,0
+MTB.US,D,20180831,000000,155.855,156.355,154.404,156.247,932096.30308205,0
+MTB.US,D,20180904,000000,156.962,158.687,155.669,158.178,940679.72081524,0
+MTB.US,D,20180905,000000,158.119,159.442,157.775,158.52,1332889.1514201,0
+MTB.US,D,20180906,000000,158.129,158.609,157.198,157.56,857571.29651684,0
+MTB.US,D,20180907,000000,158.403,158.403,156.972,157.727,765881.49548341,0
+MTB.US,D,20180910,000000,158.246,158.727,157.384,157.433,914411.05408474,0
+MTB.US,D,20180911,000000,156.992,158.609,156.501,157.785,725560.55646827,0
+MTB.US,D,20180912,000000,156.767,157.306,153.816,153.886,924197.64022924,0
+MTB.US,D,20180913,000000,154.307,154.307,150.603,150.828,1342568.5851615,0
+MTB.US,D,20180914,000000,151.24,151.956,150.799,151.024,787662.00727506,0
+MTB.US,D,20180917,000000,151.044,151.956,149.436,149.702,959513.03127371,0
+MTB.US,D,20180918,000000,149.485,149.711,148.408,149.162,974181.68500061,0
+MTB.US,D,20180919,000000,149.329,152.053,149.329,151.729,810238.50834645,0
+MTB.US,D,20180920,000000,152.23,153.679,151.632,152.504,1102461.4804252,0
+MTB.US,D,20180921,000000,152.288,153.239,152.16,152.611,1607425.8540024,0
+MTB.US,D,20180924,000000,152.818,152.974,149.995,150.083,900009.77111591,0
+MTB.US,D,20180925,000000,150.867,150.867,148.369,148.712,927020.34067509,0
+MTB.US,D,20180926,000000,150.054,150.818,147.359,147.643,1143813.1235076,0
+MTB.US,D,20180927,000000,147.506,147.614,145.85,146.056,930705.36284066,0
+MTB.US,D,20180928,000000,145.292,146.624,144.891,145.105,1044342.0170153,0
+MTB.US,D,20181001,000000,146.585,146.751,144.644,145.252,788051.83792232,0
+MTB.US,D,20181002,000000,144.851,145.576,143.89,145.507,784769.91289201,0
+MTB.US,D,20181003,000000,146.477,148.633,145.889,147.438,959841.63197636,0
+MTB.US,D,20181004,000000,147.546,150.573,147.546,149.201,855753.78766144,0
+MTB.US,D,20181005,000000,149.887,150.309,148.3,148.447,882642.9178305,0
+MTB.US,D,20181008,000000,148.329,150.623,147.927,150.034,929989.99298796,0
+MTB.US,D,20181009,000000,149.309,150.505,148.281,149.348,657269.77876195,0
+MTB.US,D,20181010,000000,149.505,150.77,146.124,146.252,1014541.4029806,0
+MTB.US,D,20181011,000000,145.919,146.115,141.47,141.528,1479359.3428848,0
+MTB.US,D,20181012,000000,142.93,142.94,137.021,139.795,1232784.3150011,0
+MTB.US,D,20181015,000000,139.795,141.461,139.207,140.264,865264.83905526,0
+MTB.US,D,20181016,000000,140.902,141.234,138.765,140,915003.96404824,0
+MTB.US,D,20181017,000000,140.461,144.174,138.275,142.803,1571746.1447876,0
+MTB.US,D,20181018,000000,143.459,145.018,141.578,141.832,1092337.1090863,0
+MTB.US,D,20181019,000000,142.059,144.193,141,143.449,1189870.2878324,0
+MTB.US,D,20181022,000000,144.801,145.066,139.363,139.363,1735915.8722368,0
+MTB.US,D,20181023,000000,137.726,141.166,137.726,140.059,1314935.5111657,0
+MTB.US,D,20181024,000000,139.696,139.922,136.13,136.413,1483019.8730725,0
+MTB.US,D,20181025,000000,136.874,141.078,136.6,139.648,920063.59846997,0
+MTB.US,D,20181026,000000,138.364,141.087,137.953,139.805,1282474.4560383,0
+MTB.US,D,20181029,000000,142.009,143.949,141.078,142.48,977502.38899583,0
+MTB.US,D,20181030,000000,142.656,144.136,141.401,143.939,1205062.4575855,0
+MTB.US,D,20181031,000000,145.36,148.084,145.135,145.899,1011504.3977287,0
+MTB.US,D,20181101,000000,146.497,147.232,144.34,144.654,1030401.999629,0
+MTB.US,D,20181102,000000,145.331,146.958,143.048,144.811,1058038.1351222,0
+MTB.US,D,20181105,000000,144.694,146.027,144.487,145.262,929674.6587733,0
+MTB.US,D,20181106,000000,144.881,145.792,143.763,144.811,889171.05042345,0
+MTB.US,D,20181107,000000,145.222,146.203,142.293,145.939,899475.02959977,0
+MTB.US,D,20181108,000000,145.36,148.398,144.938,147.633,902349.77549853,0
+MTB.US,D,20181109,000000,147.506,148.418,146.046,147.035,843788.43598843,0
+MTB.US,D,20181112,000000,146.918,147.496,145.468,145.645,877080.17736401,0
+MTB.US,D,20181113,000000,145.635,148.339,145.635,147.741,924433.37551593,0
+MTB.US,D,20181114,000000,148.712,149.613,144.243,145.792,1235878.4682013,0
+MTB.US,D,20181115,000000,144.624,148.545,143.929,148.428,1116248.4229499,0
+MTB.US,D,20181116,000000,147.349,149.946,146.987,149.094,1177302.8417041,0
+MTB.US,D,20181119,000000,149.133,150.054,146.968,148.702,1027605.8321592,0
+MTB.US,D,20181120,000000,148.007,149.251,145.232,148.408,1516766.7570363,0
+MTB.US,D,20181121,000000,148.79,150.358,146.751,148.035,1302380.3110264,0
+MTB.US,D,20181123,000000,146.968,148.3,145.919,147.516,251547.919884,0
+MTB.US,D,20181126,000000,149.241,150.603,148.613,150.015,1021153.2164979,0
+MTB.US,D,20181127,000000,149.261,150.348,147.281,147.693,995121.30555315,0
+MTB.US,D,20181128,000000,147.79,150.093,146.33,148.584,1178366.2017419,0
+MTB.US,D,20181129,000000,147.643,149.789,146.85,148.78,1021828.7868866,0
+MTB.US,D,20181130,000000,148.378,150.877,148.378,149.966,1687420.7356181,0
+MTB.US,D,20181203,000000,151.131,151.739,147.78,149.565,938896.90892844,0
+MTB.US,D,20181204,000000,148.682,149.271,142.166,142.94,1294230.6054007,0
+MTB.US,D,20181206,000000,139.511,143.145,138.521,143.126,1250806.3286937,0
+MTB.US,D,20181207,000000,143.087,144.36,139.501,140.079,1005680.4094986,0
+MTB.US,D,20181210,000000,139.863,139.863,135.885,137.844,812642.80417091,0
+MTB.US,D,20181211,000000,139.501,140.03,135.415,136.257,625017.92594541,0
+MTB.US,D,20181212,000000,138.207,139.128,136.11,136.904,911659.78857425,0
+MTB.US,D,20181213,000000,136.991,137.432,132.239,132.807,1307417.4944683,0
+MTB.US,D,20181214,000000,132.043,133.67,130.779,131.152,929521.58391181,0
+MTB.US,D,20181217,000000,130.427,132.337,129.28,129.849,935854.80118112,0
+MTB.US,D,20181218,000000,130.045,131.289,126.83,127.859,1022978.8893459,0
+MTB.US,D,20181219,000000,127.672,129.192,124.655,125.585,1137983.0122831,0
+MTB.US,D,20181220,000000,124.536,126.272,123.793,125.194,1287590.2179093,0
+MTB.US,D,20181221,000000,124.439,127.321,122.362,123.087,2450659.1384932,0
+MTB.US,D,20181224,000000,122.43,123.145,120.412,120.44,648844.53838563,0
+MTB.US,D,20181226,000000,121.128,125.224,118.697,125.174,1074700.8440447,0
+MTB.US,D,20181227,000000,124.812,124.812,120.901,124.812,852264.70131858,0
+MTB.US,D,20181228,000000,125.537,126.8,124.449,125.291,800772.35891201,0
+MTB.US,D,20181231,000000,125.86,127.114,125.017,126.987,654670.56761388,0
+MTB.US,D,20190102,000000,125.194,128.731,125.194,128.554,985263.28447329,0
+MTB.US,D,20190103,000000,128.123,129.839,127.468,127.652,1151905.681185,0
+MTB.US,D,20190104,000000,129.878,131.955,129.192,131.553,1141667.0139496,0
+MTB.US,D,20190107,000000,130.995,133.974,130.329,133.19,1273735.9224456,0
+MTB.US,D,20190108,000000,133.699,134.219,132.504,133.758,1603986.7721143,0
+MTB.US,D,20190109,000000,134.709,135.738,133.728,135.168,1027562.971198,0
+MTB.US,D,20190110,000000,134.69,134.964,132.513,133.484,638367.07436628,0
+MTB.US,D,20190111,000000,132.69,134.709,132.219,133.807,519814.67613977,0
+MTB.US,D,20190114,000000,132.788,134.894,132.573,134.003,869044.76763495,0
+MTB.US,D,20190115,000000,134.249,134.553,132.396,134.366,810771.20886443,0
+MTB.US,D,20190116,000000,135.522,138.001,134.493,137.001,1231461.7481978,0
+MTB.US,D,20190117,000000,140.95,145.056,140.95,144.811,2177607.2620672,0
+MTB.US,D,20190118,000000,145.987,148.114,144.487,146.908,1383553.8690755,0
+MTB.US,D,20190122,000000,146.281,147.997,146.281,147.878,1291595.6767849,0
+MTB.US,D,20190123,000000,148.77,149.162,147.182,148.682,1066647.0653322,0
+MTB.US,D,20190124,000000,148.182,150.397,147.604,149.436,934054.64081002,0
+MTB.US,D,20190125,000000,150.054,150.671,148.907,149.329,776640.61724789,0
+MTB.US,D,20190128,000000,148.702,149.799,147.643,148.77,649850.75047515,0
+MTB.US,D,20190129,000000,148.81,149.799,148.545,149.054,528663.42363288,0
+MTB.US,D,20190130,000000,148.78,149.378,147.124,147.447,742596.76805286,0
+MTB.US,D,20190131,000000,146.693,147.065,144.174,145.987,1364121.5256591,0
+MTB.US,D,20190201,000000,146.272,146.713,144.567,145.517,1008129.6072824,0
+MTB.US,D,20190204,000000,145.673,145.762,144.303,145.351,1370723.1341855,0
+MTB.US,D,20190205,000000,145.272,145.459,142.48,144.106,985673.52510208,0
+MTB.US,D,20190206,000000,143.586,144.928,142.636,143.439,953882.93786816,0
+MTB.US,D,20190207,000000,144.36,148.418,144.36,147.888,1489669.4450556,0
+MTB.US,D,20190208,000000,147.301,148.3,144.762,146.751,1092422.8310087,0
+MTB.US,D,20190211,000000,147.232,149.418,147.115,149.368,1249206.1861415,0
+MTB.US,D,20190212,000000,150.103,151.819,149.73,150.828,1043949.1248707,0
+MTB.US,D,20190213,000000,150.828,152.444,150.662,151.405,696456.943303,0
+MTB.US,D,20190214,000000,150.456,150.799,148.78,150.083,698588.765874,0
+MTB.US,D,20190215,000000,151.405,152.857,151.044,152.847,1447887.1513628,0
+MTB.US,D,20190219,000000,151.847,154.366,151.25,153.935,730765.10175888,0
+MTB.US,D,20190220,000000,153.846,156.257,152.955,156.159,950974.51549987,0
+MTB.US,D,20190221,000000,154.935,155.581,153.111,153.572,982981.44853804,0
+MTB.US,D,20190222,000000,153.572,154.13,152.288,153.024,754029.41920789,0
+MTB.US,D,20190225,000000,153.993,154.307,152.758,153.024,745286.80361874,0
+MTB.US,D,20190226,000000,152.347,153.219,150.907,151.298,1109366.1771774,0
+MTB.US,D,20190227,000000,151.505,153.229,150.975,153.072,960297.79506361,0
+MTB.US,D,20190228,000000,153.346,154.454,152.73,153.552,852801.48383286,0
+MTB.US,D,20190301,000000,154.385,155.394,153.082,154.043,1030390.7741391,0
+MTB.US,D,20190304,000000,154.091,156.364,153.161,154.237,1201414.1733867,0
+MTB.US,D,20190305,000000,153.993,154.944,151.445,154.1,843917.01887207,0
+MTB.US,D,20190306,000000,153.866,154.394,151.602,151.622,1422725.7261304,0
+MTB.US,D,20190307,000000,150.818,151.191,149.084,149.603,1228668.6422252,0
+MTB.US,D,20190308,000000,148.466,150.201,148.339,149.799,887320.88559759,0
+MTB.US,D,20190311,000000,150.26,151.622,149.652,150.897,970657.90168914,0
+MTB.US,D,20190312,000000,151.445,152.847,151.278,152.023,954481.97082612,0
+MTB.US,D,20190313,000000,152.591,154.404,151.994,153.66,877159.77629199,0
+MTB.US,D,20190314,000000,153.797,155.139,153.278,154.679,1013870.9350873,0
+MTB.US,D,20190315,000000,154.14,155.826,153.739,153.973,1510246.788436,0
+MTB.US,D,20190318,000000,154.591,156.561,154.404,155.943,753922.26680485,0
+MTB.US,D,20190319,000000,156.815,156.815,152.504,152.905,847469.37615769,0
+MTB.US,D,20190320,000000,152.484,152.915,146.105,146.164,1055483.8259334,0
+MTB.US,D,20190321,000000,145.478,145.683,142.851,143.087,997965.43647961,0
+MTB.US,D,20190322,000000,142.116,142.116,136.64,137.247,1265848.4850826,0
+MTB.US,D,20190325,000000,137.442,138.354,135.865,136.796,908016.60687083,0
+MTB.US,D,20190326,000000,137.384,139.529,136.747,138.844,886352.43197391,0
+MTB.US,D,20190327,000000,138.452,139.314,137.345,138.589,749448.39885308,0
+MTB.US,D,20190328,000000,138.883,140.549,138.412,140.5,754051.87018757,0
+MTB.US,D,20190329,000000,141.411,141.862,139.775,140.137,916282.64939121,0
+MTB.US,D,20190401,000000,141.117,144.587,140.922,144.34,824654.07830236,0
+MTB.US,D,20190402,000000,143.89,145.673,143.195,144.35,664089.77409081,0
+MTB.US,D,20190403,000000,145.488,146.527,143.812,144.477,624622.99280277,0
+MTB.US,D,20190404,000000,144.37,146.399,143.616,145.723,699162.28635504,0
+MTB.US,D,20190405,000000,146.046,146.575,144.714,145.664,788531.47248831,0
+MTB.US,D,20190408,000000,145.576,146.566,144.881,146.419,424494.9598909,0
+MTB.US,D,20190409,000000,145.576,145.948,143.558,144.684,582769.26417459,0
+MTB.US,D,20190410,000000,145.056,145.733,143.479,145.517,660911.9399663,0
+MTB.US,D,20190411,000000,146.389,147.751,145.596,146.811,691897.3534288,0
+MTB.US,D,20190412,000000,148.271,151.131,147.86,149.721,1142528.3151703,0
+MTB.US,D,20190415,000000,148.575,150.416,144.547,146.105,1307929.7850048,0
+MTB.US,D,20190416,000000,146.448,150.662,145.782,150.172,1068223.7364056,0
+MTB.US,D,20190417,000000,150.309,150.847,148.917,150.358,630330.64413814,0
+MTB.US,D,20190418,000000,149.887,150.554,148.309,148.447,635795.41669328,0
+MTB.US,D,20190422,000000,148.094,148.947,147.369,148.594,521805.6698382,0
+MTB.US,D,20190423,000000,148.3,149.583,146.83,149.172,923516.96734516,0
+MTB.US,D,20190424,000000,148.603,149.084,147.173,148.663,664850.04590287,0
+MTB.US,D,20190425,000000,147.751,150.377,147.32,149.74,512855.8929365,0
+MTB.US,D,20190426,000000,149.77,150.927,149.074,150.78,481169.39660839,0
+MTB.US,D,20190429,000000,151.054,153.141,150.936,152.288,697666.23470876,0
+MTB.US,D,20190430,000000,152.72,152.955,150.897,151.789,678158.37436067,0
+MTB.US,D,20190501,000000,151.552,153.278,149.789,149.809,617790.751485,0
+MTB.US,D,20190502,000000,149.809,151.592,149.329,151.191,657246.30728319,0
+MTB.US,D,20190503,000000,151.622,152.591,151.064,152.023,530471.74799659,0
+MTB.US,D,20190506,000000,149.721,152.327,149.515,151.505,665769.51557087,0
+MTB.US,D,20190507,000000,149.976,150.671,148.643,149.525,924448.68300208,0
+MTB.US,D,20190508,000000,149.094,150.936,148.349,149.211,1033563.5057683,0
+MTB.US,D,20190509,000000,147.409,148.849,146.34,148.251,1358134.2575768,0
+MTB.US,D,20190510,000000,147.516,149.78,146.134,149.378,1234775.3086995,0
+MTB.US,D,20190513,000000,147.115,147.81,143.802,144.283,1156362.2006524,0
+MTB.US,D,20190514,000000,144.253,146.928,144.126,145.184,807798.49505433,0
+MTB.US,D,20190515,000000,143.949,144.831,142.196,143.959,753391.60728502,0
+MTB.US,D,20190516,000000,145.028,147.154,144.958,146.262,664321.42738119,0
+MTB.US,D,20190517,000000,144.654,147.947,144.654,146.154,1582181.7683448,0
+MTB.US,D,20190520,000000,146.056,148.349,145.723,147.761,601416.84380112,0
+MTB.US,D,20190521,000000,147.869,148.692,147.31,148.408,550069.41226343,0
+MTB.US,D,20190522,000000,148.162,148.692,147.035,147.82,599299.30821719,0
+MTB.US,D,20190523,000000,146.614,146.614,144.273,145.242,789627.48849658,0
+MTB.US,D,20190524,000000,145.625,147.643,145.282,147.182,621514.55261548,0
+MTB.US,D,20190528,000000,146.575,147.447,144.771,144.771,927611.20964043,0
+MTB.US,D,20190529,000000,144.076,147.457,143.939,147.025,962824.55077724,0
+MTB.US,D,20190530,000000,147.291,147.888,143.586,144.724,812661.17315428,0
+MTB.US,D,20190531,000000,143.449,144.634,142.547,143.322,1104220.8208332,0
+MTB.US,D,20190603,000000,142.95,146.183,142.42,145.752,777955.02005854,0
+MTB.US,D,20190604,000000,147.409,150.221,147.369,150.191,884030.79657467,0
+MTB.US,D,20190605,000000,150.27,150.309,147.878,149.378,608861.38456484,0
+MTB.US,D,20190606,000000,149.005,150.515,148.388,149.868,447444.96362433,0
+MTB.US,D,20190607,000000,149.593,149.593,147.977,148.839,497877.00749032,0
+MTB.US,D,20190610,000000,149.936,151.739,149.388,150.505,460636.95518741,0
+MTB.US,D,20190611,000000,151.572,153.024,149.711,150.642,641373.46464592,0
+MTB.US,D,20190612,000000,150.809,151.318,148.388,148.584,610605.41748673,0
+MTB.US,D,20190613,000000,148.897,150.917,148.633,149.642,641494.90403603,0
+MTB.US,D,20190614,000000,150.015,151.064,148.731,150.76,357952.29710279,0
+MTB.US,D,20190617,000000,150.984,151.856,147.761,148.104,477743.58120828,0
+MTB.US,D,20190618,000000,148.025,150.799,147.566,149.966,469744.90944597,0
+MTB.US,D,20190619,000000,150.623,152.23,148.712,148.937,554205.49502085,0
+MTB.US,D,20190620,000000,149.378,149.721,145.889,148.907,654531.77973947,0
+MTB.US,D,20190621,000000,148.996,149.995,148.613,148.643,1410656.2835516,0
+MTB.US,D,20190624,000000,148.349,150.71,147.281,148.584,551543.01293002,0
+MTB.US,D,20190625,000000,148.77,149.574,147.124,148.613,636238.31329251,0
+MTB.US,D,20190626,000000,149.309,150.152,148.535,149.074,587487.03140567,0
+MTB.US,D,20190627,000000,149.652,151.572,149.329,151.495,782159.47625409,0
+MTB.US,D,20190628,000000,149.907,152.964,149.907,152.738,1443890.8769789,0
+MTB.US,D,20190701,000000,153.787,154.758,152.141,153.376,703207.54469464,0
+MTB.US,D,20190702,000000,153.092,154.267,151.789,152.748,453357.73527409,0
+MTB.US,D,20190703,000000,153.199,154.257,152.748,154.063,317495.63171046,0
+MTB.US,D,20190705,000000,154.992,157.07,154.669,156.257,666398.14300205,0
+MTB.US,D,20190708,000000,155.551,156.208,154.925,155.394,632279.79737443,0
+MTB.US,D,20190709,000000,154.621,156.747,154.11,156.463,738500.48475943,0
+MTB.US,D,20190710,000000,156.012,156.845,153.562,153.826,669777.01544464,0
+MTB.US,D,20190711,000000,154.357,156.208,153.513,156.032,412223.4584949,0
+MTB.US,D,20190712,000000,155.845,156.433,154.798,156.316,666956.35599695,0
+MTB.US,D,20190715,000000,156.59,156.59,154.267,154.748,761050.45285483,0
+MTB.US,D,20190716,000000,155.082,155.082,152.847,153.66,928478.63385554,0
+MTB.US,D,20190717,000000,153.415,153.669,152.112,153.042,777849.90865365,0
+MTB.US,D,20190718,000000,149.054,150.671,144.233,146.144,2179981.9634185,0
+MTB.US,D,20190719,000000,146.879,147.389,144.871,146.252,1132213.1105041,0
+MTB.US,D,20190722,000000,144.861,145.419,144.086,145.028,803324.62710257,0
+MTB.US,D,20190723,000000,145.038,146.213,144.38,146.017,892772.39166474,0
+MTB.US,D,20190724,000000,145.566,147.232,144.654,147.017,1004694.6073906,0
+MTB.US,D,20190725,000000,147.722,148.486,146.36,146.654,1027627.2626398,0
+MTB.US,D,20190726,000000,146.644,148.231,146.536,148.114,1530959.8581935,0
+MTB.US,D,20190729,000000,147.878,149.299,146.83,146.997,648199.58296923,0
+MTB.US,D,20190730,000000,146.252,147.741,146.007,147.693,578066.80442967,0
+MTB.US,D,20190731,000000,147.496,149.025,146.83,147.486,836277.56278473,0
+MTB.US,D,20190801,000000,147.173,147.761,139.696,139.853,1439247.6061804,0
+MTB.US,D,20190802,000000,139.843,141.665,138.569,141.548,1156050.9484341,0
+MTB.US,D,20190805,000000,138.912,139.451,137.178,138.247,1178563.1580637,0
+MTB.US,D,20190806,000000,138.922,139.432,137.031,138.981,767410.20310014,0
+MTB.US,D,20190807,000000,136.051,137.041,133.66,135.228,1270077.433256,0
+MTB.US,D,20190808,000000,136.364,138.07,135.571,137.275,625144.46783091,0
+MTB.US,D,20190809,000000,136.904,138.452,136.355,137.394,564395.17830059,0
+MTB.US,D,20190812,000000,135.335,136.042,134.249,134.572,534628.24073555,0
+MTB.US,D,20190813,000000,134.727,137.422,133.651,135.875,638909.97987503,0
+MTB.US,D,20190814,000000,133.111,134.003,129.221,129.986,968700.58446024,0
+MTB.US,D,20190815,000000,130.878,131.553,129.505,129.897,644621.7132067,0
+MTB.US,D,20190816,000000,130.936,133.19,130.798,132.454,829587.1708386,0
+MTB.US,D,20190819,000000,134.7,135.14,133.846,133.954,660647.63070547,0
+MTB.US,D,20190820,000000,133.004,133.004,131.327,131.406,643440.99577508,0
+MTB.US,D,20190821,000000,132.21,133.014,131.651,132.327,546361.93911817,0
+MTB.US,D,20190822,000000,133.513,133.768,131.514,133.19,535142.57227015,0
+MTB.US,D,20190823,000000,132.504,133.788,128.417,129.221,680507.56323498,0
+MTB.US,D,20190826,000000,130.113,130.838,129.485,130.769,455783.46157915,0
+MTB.US,D,20190827,000000,131.172,131.603,128.819,129.192,596431.70581198,0
+MTB.US,D,20190828,000000,128.663,131.083,128.369,130.504,596129.63808531,0
+MTB.US,D,20190829,000000,131.749,133.229,131.72,132.279,579561.83557687,0
+MTB.US,D,20190830,000000,133.101,133.738,131.681,132.21,698095.86482001,0
+MTB.US,D,20190903,000000,130.916,131.172,127.937,129.29,852053.45800972,0
+MTB.US,D,20190904,000000,130.534,130.584,128.564,130.172,662502.89802671,0
+MTB.US,D,20190905,000000,132.17,135.542,132.17,133.004,736828.90727197,0
+MTB.US,D,20190906,000000,132.935,134.012,132.102,132.386,742993.74219365,0
+MTB.US,D,20190909,000000,133.728,139.912,133.582,139.373,1106319.9874338,0
+MTB.US,D,20190910,000000,140.069,142.343,138.158,140.235,851727.9188043,0
+MTB.US,D,20190911,000000,140.471,140.471,137.766,140.157,966710.61126089,0
+MTB.US,D,20190912,000000,139.569,143.254,138.491,141.774,918992.07443955,0
+MTB.US,D,20190913,000000,142.371,144.253,141.314,143.254,677123.58829701,0
+MTB.US,D,20190916,000000,142.234,144.46,141.627,144.313,600959.66021481,0
+MTB.US,D,20190917,000000,143.586,143.635,141.294,142.969,629684.66822265,0
+MTB.US,D,20190918,000000,142.313,144.801,141.617,144.156,627390.58629849,0
+MTB.US,D,20190919,000000,143.058,144.136,141.617,141.912,652333.62472849,0
+MTB.US,D,20190920,000000,142.43,143.185,141.097,141.314,1600624.2276569,0
+MTB.US,D,20190923,000000,140.147,141.872,139.676,141.166,478215.05178166,0
+MTB.US,D,20190924,000000,141.294,141.665,139.128,140.529,565355.46793167,0
+MTB.US,D,20190925,000000,140.745,142.803,140.725,142.156,514707.07826144,0
+MTB.US,D,20190926,000000,142.068,142.42,140.451,141.862,408406.79194846,0
+MTB.US,D,20190927,000000,142.793,144.273,141.568,143.038,469575.50659925,0
+MTB.US,D,20190930,000000,143.411,143.616,142.587,142.832,562465.41454676,0
+MTB.US,D,20191001,000000,143.782,144.36,138.942,138.991,517273.63343906,0
+MTB.US,D,20191002,000000,137.923,137.943,135.355,135.375,540825.73162768,0
+MTB.US,D,20191003,000000,134.894,136.59,132.915,136.57,535372.18456238,0
+MTB.US,D,20191004,000000,136.355,139.628,136.355,139.304,615187.45834063,0
+MTB.US,D,20191007,000000,138.765,140.549,138.374,139.275,424128.6007224,0
+MTB.US,D,20191008,000000,136.904,137.943,135.512,136.07,879075.25305875,0
+MTB.US,D,20191009,000000,137.247,138.609,136.747,137.806,543465.76273881,0
+MTB.US,D,20191010,000000,138.403,140.715,138.403,140.098,452583.17647495,0
+MTB.US,D,20191011,000000,142.704,143.292,141.353,141.48,607543.92025696,0
+MTB.US,D,20191014,000000,140.725,141.969,139.785,141.568,408388.42296508,0
+MTB.US,D,20191015,000000,142.333,144.126,141.518,143.586,543769.87146364,0
+MTB.US,D,20191016,000000,143.753,145.105,143.302,143.675,1050738.5052273,0
+MTB.US,D,20191017,000000,137.275,140.255,135.885,137.531,2233607.1488951,0
+MTB.US,D,20191018,000000,137.285,138.668,137.071,137.639,1255509.8089376,0
+MTB.US,D,20191021,000000,138.628,139.833,137.403,139.295,867835.47622918,0
+MTB.US,D,20191022,000000,139.314,142.42,138.442,141.353,703294.28711615,0
+MTB.US,D,20191023,000000,141.097,142.793,140.373,142.666,750065.80079442,0
+MTB.US,D,20191024,000000,142.666,143.302,139.402,141.294,648446.54374575,0
+MTB.US,D,20191025,000000,140.95,142.587,140.363,141.568,648751.67296966,0
+MTB.US,D,20191028,000000,142.567,144.086,142.097,143.439,634854.51654466,0
+MTB.US,D,20191029,000000,142.587,144.027,142.039,142.832,656328.87861334,0
+MTB.US,D,20191030,000000,142.607,142.803,140.421,141.842,707805.91353376,0
+MTB.US,D,20191031,000000,141.244,141.842,139.549,141.528,640935.67054205,0
+MTB.US,D,20191101,000000,142.989,145.37,142.116,145.322,771429.94896282,0
+MTB.US,D,20191104,000000,147.173,148.486,146.683,148.309,680546.34219989,0
+MTB.US,D,20191105,000000,148.986,151.562,148.663,150.24,897343.20702878,0
+MTB.US,D,20191106,000000,149.485,150.485,148.967,150.309,496056.43713768,0
+MTB.US,D,20191107,000000,150.984,153.513,150.573,150.818,757729.74885961,0
+MTB.US,D,20191108,000000,150.407,152.103,149.849,151.515,613783.25161123,0
+MTB.US,D,20191111,000000,150.26,151.562,149.897,150.671,451161.62126127,0
+MTB.US,D,20191112,000000,150.505,151.25,149.251,149.603,580507.83822087,0
+MTB.US,D,20191113,000000,148.516,148.79,146.987,147.536,579828.18583586,0
+MTB.US,D,20191114,000000,147.202,147.516,145.801,147.467,469501.01016667,0
+MTB.US,D,20191115,000000,148.212,149.124,147.869,148.251,587002.29434429,0
+MTB.US,D,20191118,000000,147.683,148.075,146.85,147.359,740067.97134107,0
+MTB.US,D,20191119,000000,148.007,148.162,146.644,147.271,501060.96460928,0
+MTB.US,D,20191120,000000,147.349,148.281,145.625,147.359,772415.75107081,0
+MTB.US,D,20191121,000000,148.124,148.535,146.497,147.409,448238.91190592,0
+MTB.US,D,20191122,000000,147.82,149.75,147.369,149.094,506686.97601852,0
+MTB.US,D,20191125,000000,149.466,150.544,148.917,150.103,647536.25856944,0
+MTB.US,D,20191126,000000,149.211,150.485,148.878,149.849,1095857.8309006,0
+MTB.US,D,20191127,000000,150.573,151.103,149.633,150.78,628248.82602189,0
+MTB.US,D,20191129,000000,150.583,151.054,149.623,149.936,250421.28890344,0
+MTB.US,D,20191202,000000,150.838,151.789,149.613,149.809,739575.07028708,0
+MTB.US,D,20191203,000000,146.741,147.771,146.017,147.232,721154.04145556,0
+MTB.US,D,20191204,000000,147.575,150.828,147.252,149.261,902319.16052623,0
+MTB.US,D,20191205,000000,149.476,150.73,148.996,150.221,502404.96189315,0
+MTB.US,D,20191206,000000,152.426,152.945,151.231,151.298,521182.1449024,0
+MTB.US,D,20191209,000000,150.818,152.023,150.818,151.769,579468.9701609,0
+MTB.US,D,20191210,000000,151.672,153.121,151.044,152.013,484332.94374582,0
+MTB.US,D,20191211,000000,151.946,152.317,151.112,151.475,691521.80976861,0
+MTB.US,D,20191212,000000,152.013,157.061,151.956,156.521,744310.18600245,0
+MTB.US,D,20191213,000000,155.787,156.658,153.768,154.816,628094.73066133,0
+MTB.US,D,20191216,000000,156.364,157.109,154.698,154.748,614532.29793345,0
+MTB.US,D,20191217,000000,155.149,155.453,153.268,154.522,803801.20017133,0
+MTB.US,D,20191218,000000,155.022,155.189,152.945,153.033,690065.55758632,0
+MTB.US,D,20191219,000000,153.199,153.944,152.583,153.248,578276.00674037,0
+MTB.US,D,20191220,000000,154.307,155.139,153.072,154.267,1177258.9602439,0
+MTB.US,D,20191223,000000,154.845,154.845,152.905,153.532,346253.29568876,0
+MTB.US,D,20191224,000000,154.013,154.12,153.092,154.12,138292.93236407,0
+MTB.US,D,20191226,000000,154.504,154.944,153.405,154.571,286372.45087263,0
+MTB.US,D,20191227,000000,154.992,154.992,153.621,154.297,316834.34830884,0
+MTB.US,D,20191230,000000,155.13,155.13,153.944,154.19,289261.48375845,0
+MTB.US,D,20191231,000000,153.816,154.944,153.816,154.494,436032.72245082,0
+MTB.US,D,20200102,000000,155.032,155.688,153.768,155.688,559352.89236317,0
+MTB.US,D,20200103,000000,153.209,154.992,152.444,154.1,507494.1907881,0
+MTB.US,D,20200106,000000,153.816,154.267,151.709,152.827,409747.72773511,0
+MTB.US,D,20200107,000000,152.24,152.964,150.563,150.975,367034.73888444,0
+MTB.US,D,20200108,000000,151.642,152.935,151.378,151.759,508215.68363525,0
+MTB.US,D,20200109,000000,152.621,152.955,151.368,152.22,487368.92849868,0
+MTB.US,D,20200110,000000,152.464,152.464,150.103,151.064,599875.89019547,0
+MTB.US,D,20200113,000000,151.435,151.856,149.986,151.856,508861.65955073,0
+MTB.US,D,20200114,000000,151.602,152.454,151.131,151.612,490715.14497081,0
+MTB.US,D,20200115,000000,150.77,151.064,147.192,147.997,679934.04275393,0
+MTB.US,D,20200116,000000,148.81,149.711,148.104,149.211,675919.39938663,0
+MTB.US,D,20200117,000000,149.672,149.917,148.114,148.369,829587.1708386,0
+MTB.US,D,20200121,000000,147.438,148.309,146.301,146.507,770107.38215956,0
+MTB.US,D,20200122,000000,146.938,148.251,146.252,147.329,1089461.3426885,0
+MTB.US,D,20200123,000000,149.682,155.473,144.174,155.042,2065133.97684,0
+MTB.US,D,20200124,000000,155.473,157.854,152.984,156.071,1408891.8406482,0
+MTB.US,D,20200127,000000,153.787,155.267,152.915,152.925,1258219.233986,0
+MTB.US,D,20200128,000000,154.219,156.718,153.807,155.394,779552.1011134,0
+MTB.US,D,20200129,000000,155.982,156.942,153.64,153.906,812372.3719156,0
+MTB.US,D,20200130,000000,152.738,155.581,151.093,155.356,1078015.4250454,0
+MTB.US,D,20200131,000000,154.1,154.688,152.631,153.366,894499.07610232,0
+MTB.US,D,20200203,000000,154.219,155.963,153.836,153.896,664991.89527451,0
+MTB.US,D,20200204,000000,155.747,156.884,154.983,155.199,574676.70649724,0
+MTB.US,D,20200205,000000,157.57,157.854,156.6,157.482,442344.50923954,0
+MTB.US,D,20200206,000000,158.353,158.353,155.63,155.757,394763.73979353,0
+MTB.US,D,20200207,000000,154.13,155.032,153.405,154.669,624240.30564904,0
+MTB.US,D,20200210,000000,154.091,154.581,152.327,153.64,710382.67370215,0
+MTB.US,D,20200211,000000,154.484,155.169,153.719,154.13,526283.61978627,0
+MTB.US,D,20200212,000000,155.228,155.669,154.13,154.337,373630.22441643,0
+MTB.US,D,20200213,000000,153.542,155.336,153.513,155.257,412273.46294966,0
+MTB.US,D,20200214,000000,155.159,155.159,153.836,154.522,425507.29497488,0
+MTB.US,D,20200218,000000,153.944,154.082,150.593,151.809,713193.12815907,0
+MTB.US,D,20200219,000000,152.103,153.503,151.682,153.131,824360.1745683,0
+MTB.US,D,20200220,000000,152.573,155.012,152.573,154.287,592142.54819307,0
+MTB.US,D,20200221,000000,153.308,153.759,152.24,153.415,908225.80918153,0
+MTB.US,D,20200224,000000,150.828,150.867,148.428,149.133,878495.60958324,0
+MTB.US,D,20200225,000000,149.261,149.261,141.862,141.94,1190799.9624911,0
+MTB.US,D,20200226,000000,142.822,144.704,139.598,139.648,1082357.6486163,0
+MTB.US,D,20200227,000000,136.296,141.078,131.593,131.661,1570513.3819031,0
+MTB.US,D,20200228,000000,128.066,130.456,125.077,128.731,2121699.2201563,0
+MTB.US,D,20200302,000000,128.731,135.315,126.105,135.268,1440081.353926,0
+MTB.US,D,20200303,000000,134.65,135.826,127.164,127.692,1628127.6982701,0
+MTB.US,D,20200304,000000,128.898,131.456,124.214,131.23,1264535.102771,0
+MTB.US,D,20200305,000000,125.713,126.898,118.139,120.677,1777976.7621775,0
+MTB.US,D,20200306,000000,115.659,118.52,112.317,114.758,1477246.9097963,0
+MTB.US,D,20200309,000000,102.95,105.36,99.5978,99.5978,1505784.1459741,0
+MTB.US,D,20200310,000000,106.389,109.31,100.206,107.143,1921519.1417916,0
+MTB.US,D,20200311,000000,103.371,105.135,99.6772,101.959,1433577.7133109,0
+MTB.US,D,20200312,000000,93.6375,103.705,92.6517,93.7972,2101682.1307689,0
+MTB.US,D,20200313,000000,102.95,103.597,97.8834,103.411,2273921.9649159,0
+MTB.US,D,20200316,000000,88.0687,98.4322,86.7606,91.2769,1599778.2339224,0
+MTB.US,D,20200317,000000,93.516,102.577,90.791,100.656,1933180.3847397,0
+MTB.US,D,20200318,000000,92.9673,101.548,92.2618,98.8147,2068475.0908167,0
+MTB.US,D,20200319,000000,96.6753,100.746,93.1613,96.1628,1460172.9397459,0
+MTB.US,D,20200320,000000,97.8834,97.8834,90.3597,90.5713,1463454.8647762,0
+MTB.US,D,20200323,000000,89.7002,90.4694,80.3724,80.7938,1513300.1216732,0
+MTB.US,D,20200324,000000,86.2059,91.8746,83.2514,90.5811,1520479.332677,0
+MTB.US,D,20200325,000000,90.1216,99.9314,86.0579,96.2882,1701305.6460542,0
+MTB.US,D,20200326,000000,97.0251,102.45,95.1083,101.528,1237104.0875923,0
+MTB.US,D,20200327,000000,96.8409,101.538,96.2794,98.3931,886033.01576294,0
+MTB.US,D,20200330,000000,97.7169,99.4806,94.8428,98.0403,1249033.7217976,0
+MTB.US,D,20200331,000000,96.5597,99.7845,93.171,94.8615,1066487.8674763,0
+MTB.US,D,20200401,000000,89.8364,91.4063,86.6174,87.9128,981069.03326851,0
+MTB.US,D,20200402,000000,86.785,92.0098,86.3166,87.8011,865183.19912913,0
+MTB.US,D,20200403,000000,86.7282,89.2965,83.4093,84.0687,1241446.3111632,0
+MTB.US,D,20200406,000000,89.1406,95.0799,87.9305,94.2617,1244935.3975061,0
+MTB.US,D,20200407,000000,100.736,102.636,94.5548,95.0231,1004544.5940264,0
+MTB.US,D,20200408,000000,96.2882,99.1471,94.592,98.7062,732990.81024491,0
+MTB.US,D,20200409,000000,101.637,105.615,100.372,105.243,1331967.6407539,0
+MTB.US,D,20200413,000000,105.096,105.096,100.176,101.578,798008.84741261,0
+MTB.US,D,20200414,000000,104.056,104.311,98.2754,100.314,909287.12822119,0
+MTB.US,D,20200415,000000,95.9286,96.1431,92.2618,92.5782,791907.28343367,0
+MTB.US,D,20200416,000000,92.2618,92.6331,87.757,88.3058,970266.03004373,0
+MTB.US,D,20200417,000000,92.0843,97.0446,91.7159,96.7321,1233226.1911013,0
+MTB.US,D,20200420,000000,98.5498,101.764,92.4762,96.8409,1317316.3355113,0
+MTB.US,D,20200421,000000,93.2259,96.9378,92.0932,95.958,984911.21229187,0
+MTB.US,D,20200422,000000,98.0893,98.8729,95.1476,95.4308,643388.95032218,0
+MTB.US,D,20200423,000000,95.4493,97.074,94.0726,94.9761,687696.97922955,0
+MTB.US,D,20200424,000000,96.2401,97.5404,93.8364,96.3372,740465.96598093,0
+MTB.US,D,20200427,000000,97.4827,101.774,96.6753,101.167,716319.93732975,0
+MTB.US,D,20200428,000000,105.027,106.135,102.235,102.519,786876.22298609,0
+MTB.US,D,20200429,000000,107.634,110.015,105.301,108.721,811679.4530426,0
+MTB.US,D,20200430,000000,105.429,105.831,102.607,102.783,746684.88735368,0
+MTB.US,D,20200501,000000,100.157,100.893,96.9183,98.3244,557663.96639141,0
+MTB.US,D,20200504,000000,96.4626,96.8301,93.1515,95.7463,1195383.0238441,0
+MTB.US,D,20200505,000000,98.0206,99.0791,93.8805,94.1294,636643.45142592,0
+MTB.US,D,20200506,000000,95.661,95.7855,91.1671,91.8178,635699.48978008,0
+MTB.US,D,20200507,000000,93.2084,96.5782,92.8566,93.1984,652726.51687298,0
+MTB.US,D,20200508,000000,96.0148,97.3857,94.497,96.1922,566411.68447593,0
+MTB.US,D,20200511,000000,94.4509,94.4509,90.7085,91.1025,978938.23119659,0
+MTB.US,D,20200512,000000,91.7826,92.346,87.3612,87.4073,1150183.0787437,0
+MTB.US,D,20200513,000000,86.6644,87.0221,81.5278,82.0609,1058174.8819984,0
+MTB.US,D,20200514,000000,80.0343,85.7512,78.0335,84.7194,1259988.7793848,0
+MTB.US,D,20200515,000000,83.6561,85.0868,81.2259,81.7296,939536.76184946,0
+MTB.US,D,20200518,000000,85.5826,89.0995,85.3249,88.543,1106315.9054374,0
+MTB.US,D,20200519,000000,87.6375,87.6375,83.762,83.9491,1148544.1572268,0
+MTB.US,D,20200520,000000,85.372,88.3146,85.2887,88.1509,1206128.8791206,0
+MTB.US,D,20200521,000000,87.5993,90.4342,87.5268,88.7477,1183164.5884001,0
+MTB.US,D,20200522,000000,89.3974,90.0952,87.0368,89.9012,1066340.9156093,0
+MTB.US,D,20200526,000000,94.4509,100.255,93.7492,98.9123,1382713.9983355,0
+MTB.US,D,20200527,000000,105.644,106.546,100.726,103.518,1536701.1859985,0
+MTB.US,D,20200528,000000,105.262,105.262,99.226,100.02,1011320.7078949,0
+MTB.US,D,20200529,000000,97.9814,99.5491,96.8693,97.8834,1061414.9665666,0
+MTB.US,D,20200601,000000,98.4322,100.93,97.5992,100.539,858397.90076888,0
+MTB.US,D,20200602,000000,102.176,102.176,97.2691,98.2068,1278178.1549259,0
+MTB.US,D,20200603,000000,101.842,106.223,100.99,105.409,1204907.3417259,0
+MTB.US,D,20200604,000000,104.743,109.672,104.027,109.231,1179503.0377132,0
+MTB.US,D,20200605,000000,119.511,120.559,112.817,114.238,1596635.0967666,0
+MTB.US,D,20200608,000000,116.982,118.49,115.081,118.022,1095279.2079241,0
+MTB.US,D,20200609,000000,112.739,115.806,111.534,114.777,848885.82887599,0
+MTB.US,D,20200610,000000,112.788,113.023,108.124,108.172,1075105.9821781,0
+MTB.US,D,20200611,000000,100.863,104.468,98.0893,98.4616,1344306.495089,0
+MTB.US,D,20200612,000000,104.772,104.772,98.0599,100.95,1163934.3038008,0
+MTB.US,D,20200615,000000,94.9183,103.127,94.6194,102.577,1376937.9735619,0
+MTB.US,D,20200616,000000,107.594,107.594,102.352,104.919,1129053.6453629,0
+MTB.US,D,20200617,000000,104.919,105.419,101.598,101.969,867412.98961148,0
+MTB.US,D,20200618,000000,100.489,104.41,100.167,102.323,833372.20191367,0
+MTB.US,D,20200619,000000,104.066,104.37,99.6574,102.881,3748780.9068729,0
+MTB.US,D,20200622,000000,101.324,102.597,100.255,100.519,1044397.1239654,0
+MTB.US,D,20200623,000000,102.548,103.999,100.314,100.489,665562.35425832,0
+MTB.US,D,20200624,000000,98.5008,99.1185,94.8889,95.3445,771920.80901867,0
+MTB.US,D,20200625,000000,94.497,97.7267,94.0628,97.4053,852234.08634628,0
+MTB.US,D,20200626,000000,95.1377,95.6512,91.421,93.0682,1546891.8897773,0
+MTB.US,D,20200629,000000,94.6812,96.3372,93.5444,94.7948,707581.40373691,0
+MTB.US,D,20200630,000000,93.5258,97.3073,93.4328,96.3176,1106313.8644393,0
+MTB.US,D,20200701,000000,96.8007,96.879,93.7394,93.8541,570851.87595818,0
+MTB.US,D,20200702,000000,96.8506,97.5698,92.7213,93.1897,628277.39999604,0
+MTB.US,D,20200706,000000,95.6415,97.2004,93.6189,94.4322,823139.6576727,0
+MTB.US,D,20200707,000000,93.2358,93.6659,90.9085,91.2896,832598.66361361,0
+MTB.US,D,20200708,000000,91.124,93.1897,90.1784,91.6983,862991.16711261,0
+MTB.US,D,20200709,000000,91.2711,91.8081,87.4778,88.2059,733447.99383123,0
+MTB.US,D,20200710,000000,88.1215,93.0309,88.1215,92.9858,927423.43781034,0
+MTB.US,D,20200713,000000,94.2148,95.6993,91.6317,94.1667,824617.34033561,0
+MTB.US,D,20200714,000000,93.6659,94.9183,90.5773,91.0946,1101660.38865,0
+MTB.US,D,20200715,000000,93.4973,95.6796,93.1162,95.2132,807667.87117253,0
+MTB.US,D,20200716,000000,93.957,96.9771,93.5258,94.9761,458620.44901207,0
+MTB.US,D,20200717,000000,94.9379,94.9663,91.6983,92.0118,538476.54275337,0
+MTB.US,D,20200720,000000,91.3827,92.346,90.8184,91.5219,948686.55657017,0
+MTB.US,D,20200721,000000,92.3842,97.074,92.3842,96.2882,1072705.76835,0
+MTB.US,D,20200722,000000,95.4308,96.6165,94.8525,95.8335,690440.08074743,0
+MTB.US,D,20200723,000000,95.8609,99.3337,93.6111,97.2779,1324771.0812658,0
+MTB.US,D,20200724,000000,97.9913,98.9814,96.8987,97.3955,800437.63521489,0
+MTB.US,D,20200727,000000,96.6066,96.6459,94.0824,95.3249,824393.85103783,0
+MTB.US,D,20200728,000000,94.8046,95.9286,94.6017,95.271,620340.9786774,0
+MTB.US,D,20200729,000000,94.7468,99.5491,94.0922,98.9617,1066916.4770884,0
+MTB.US,D,20200730,000000,96.298,98.4616,93.7688,98.0011,1032500.1457305,0
+MTB.US,D,20200731,000000,97.0839,98.3342,95.565,98.1579,1586438.2699933,0
+MTB.US,D,20200803,000000,98.1383,98.4225,95.4974,97.2975,811953.96729421,0
+MTB.US,D,20200804,000000,96.7124,97.6092,95.8139,96.3852,539318.45449155,0
+MTB.US,D,20200805,000000,97.2779,98.0794,96.1725,96.9084,959059.9296837,0
+MTB.US,D,20200806,000000,96.3372,97.9913,95.2416,95.958,794565.68352819,0
+MTB.US,D,20200807,000000,95.3347,99.7547,95.223,99.706,877646.55435152,0
+MTB.US,D,20200810,000000,100.01,101.902,99.6276,101.049,664252.03344398,0
+MTB.US,D,20200811,000000,103.528,105.732,102.577,103.165,564710.51251526,0
+MTB.US,D,20200812,000000,105.331,105.331,100.579,102.235,522661.86856345,0
+MTB.US,D,20200813,000000,100.99,101.421,99.3535,99.8917,493162.30175647,0
+MTB.US,D,20200814,000000,99.1185,102.156,98.785,101.167,437292.01831134,0
+MTB.US,D,20200817,000000,100.314,100.499,98.5204,98.716,676844.9920491,0
+MTB.US,D,20200818,000000,98.785,98.795,96.5597,96.8105,598272.68614615,0
+MTB.US,D,20200819,000000,97.3073,98.2656,96.3656,96.7418,681380.08994547,0
+MTB.US,D,20200820,000000,95.3347,95.469,93.375,94.1951,850829.8796169,0
+MTB.US,D,20200821,000000,94.3646,95.4308,93.8266,94.9183,940470.51850454,0
+MTB.US,D,20200824,000000,95.0515,98.1088,94.8702,98.05,734705.24869359,0
+MTB.US,D,20200825,000000,99.4022,99.8441,96.395,98.1579,711536.85815777,0
+MTB.US,D,20200826,000000,97.5798,97.5798,96.0432,96.1246,523279.2705048,0
+MTB.US,D,20200827,000000,96.4332,98.785,96.1431,98.0893,609447.1510348,0
+MTB.US,D,20200828,000000,99.1185,99.1185,97.6092,98.5695,459975.67178577,0
+MTB.US,D,20200831,000000,98.5107,98.5595,96.5597,96.6556,751608.79539822,0
+MTB.US,D,20200901,000000,95.7267,98.2362,95.2132,96.9477,577383.07004835,0
+MTB.US,D,20200902,000000,96.4812,98.1971,95.5552,97.4631,739931.22446481,0
+MTB.US,D,20200903,000000,98.5008,101.568,96.3372,97.1133,850006.33686208,0
+MTB.US,D,20200904,000000,99.5591,100.716,96.6459,99.1284,700888.97079264,0
+MTB.US,D,20200908,000000,98.1579,98.5401,95.1083,95.7267,913449.74395459,0
+MTB.US,D,20200909,000000,96.3078,96.3078,94.0344,94.7007,742394.70923569,0
+MTB.US,D,20200910,000000,95.3249,95.9765,92.4401,92.7213,1329594.9804009,0
+MTB.US,D,20200911,000000,93.2445,95.3347,92.6733,95.1651,1035832.0752156,0
+MTB.US,D,20200914,000000,96.0726,99.0791,95.6894,97.5698,923194.48963696,0
+MTB.US,D,20200915,000000,97.5013,97.5698,95.2035,97.1417,782910.56357446,0
+MTB.US,D,20200916,000000,96.9957,99.6077,95.9286,96.6556,1546392.8657288,0
+MTB.US,D,20200917,000000,95.6316,96.7321,95.0231,95.8806,869240.70345765,0
+MTB.US,D,20200918,000000,95.2319,96.8409,94.8615,95.271,1724240.3423015,0
+MTB.US,D,20200921,000000,92.4782,94.0442,89.3043,90.4469,1064659.1331311,0
+MTB.US,D,20200922,000000,90.2588,91.1779,86.4674,87.1602,1233671.1286986,0
+MTB.US,D,20200923,000000,87.5268,89.7629,84.9702,85.0544,1201449.8908544,0
+MTB.US,D,20200924,000000,85.466,86.3832,83.3092,84.3058,1295944.0233503,0
+MTB.US,D,20200925,000000,83.4719,85.8306,82.8291,85.466,977454.42553923,0
+MTB.US,D,20200928,000000,87.0574,89.2808,86.15,88.2,888366.8971511,0
+MTB.US,D,20200929,000000,87.7022,87.7022,84.3901,85.3072,1120946.8006985,0
+MTB.US,D,20200930,000000,85.3994,87.227,84.5675,86.2059,1657389.4887922,0
+MTB.US,D,20201001,000000,86.3274,87.2818,84.9516,86.3185,923172.03865727,0
+MTB.US,D,20201002,000000,84.7655,88.8654,84.6713,87.5533,1058477.9702241,0
+MTB.US,D,20201005,000000,88.7046,91.4945,88.5841,91.3543,1309390.1191835,0
+MTB.US,D,20201006,000000,92.4008,95.3249,91.8874,92.1598,1452155.8990002,0
+MTB.US,D,20201007,000000,93.1897,96.3274,93.0858,95.1564,1038276.170504,0
+MTB.US,D,20201008,000000,94.7096,96.3656,93.4425,95.271,868132.44146047,0
+MTB.US,D,20201009,000000,95.9481,95.9481,93.6659,94.8889,626985.44816508,0
+MTB.US,D,20201012,000000,94.5449,96.8595,94.346,96.6949,864660.70360191,0
+MTB.US,D,20201013,000000,96.443,96.5871,92.7487,93.3847,688881.77865748,0
+MTB.US,D,20201014,000000,93.4973,94.6488,91.4572,91.5523,729957.88698929,0
+MTB.US,D,20201015,000000,91.0916,94.592,90.2872,94.5645,552313.48973285,0
+MTB.US,D,20201016,000000,94.6488,94.9564,91.9393,93.7149,616042.63656681,0
+MTB.US,D,20201019,000000,94.2148,94.4871,91.5523,91.7002,542735.08539998,0
+MTB.US,D,20201020,000000,93.2445,95.5366,93.0584,93.0672,898566.78542161,0
+MTB.US,D,20201021,000000,92.8429,94.2617,92.2989,92.7026,1072843.5357253,0
+MTB.US,D,20201022,000000,93.0486,98.716,90.2676,97.9913,1366995.2510588,0
+MTB.US,D,20201023,000000,98.9814,100.94,96.8409,99.3436,1555385.5035918,0
+MTB.US,D,20201026,000000,98.1383,98.3048,95.1651,96.6655,761398.44303995,0
+MTB.US,D,20201027,000000,95.8238,95.958,92.8888,92.9546,803839.97913624,0
+MTB.US,D,20201028,000000,91.0368,92.7026,90.4087,90.5958,1063919.2713005,0
+MTB.US,D,20201029,000000,89.8658,93.7336,88.6213,93.18,750275.00310512,0
+MTB.US,D,20201030,000000,93.2084,97.0545,92.8713,96.9672,1081060.59429,0
+MTB.US,D,20201102,000000,98.3048,100.579,96.4626,99.2655,1345048.3979176,0
+MTB.US,D,20201103,000000,101.294,104.027,100.863,102.979,1821240.8205295,0
+MTB.US,D,20201104,000000,99.9314,100.029,92.0853,92.1402,2387675.9764842,0
+MTB.US,D,20201105,000000,92.6733,97.5895,91.8128,96.9477,1179946.9548116,0
+MTB.US,D,20201106,000000,97.2103,97.9031,91.8786,92.731,885351.32237977,0
+MTB.US,D,20201109,000000,103.558,117.364,103.558,115.992,3271515.9397315,0
+MTB.US,D,20201110,000000,115.022,118.119,113.66,115.992,2187752.0433877,0
+MTB.US,D,20201111,000000,116.551,116.57,109.691,110.74,1166813.1316958,0
+MTB.US,D,20201112,000000,108.593,109.848,106.242,107.771,1367522.8490814,0
+MTB.US,D,20201113,000000,108.878,112.337,108.878,111.231,1115290.174317,0
+MTB.US,D,20201116,000000,117.021,118.874,115.345,118.814,1446752.3563896,0
+MTB.US,D,20201117,000000,115.845,117.755,113.964,116.982,1042874.5393431,0
+MTB.US,D,20201118,000000,117.618,119.314,114.091,114.101,1089340.9237975,0
+MTB.US,D,20201119,000000,113.161,113.161,110.349,112.759,1138375.9044276,0
+MTB.US,D,20201120,000000,111.994,112.426,109.672,110.553,1117510.7803076,0
+MTB.US,D,20201123,000000,112.817,113.308,110.947,111.24,1035076.9058988,0
+MTB.US,D,20201124,000000,114.091,116.619,113.327,115.767,1866349.941212,0
+MTB.US,D,20201125,000000,114.562,115.13,112.857,114.484,1591985.7029736,0
+MTB.US,D,20201127,000000,114.15,115.473,112.357,113.248,576251.33657241,0
+MTB.US,D,20201130,000000,112.896,114.484,109.848,110.045,1939786.0752625,0
+MTB.US,D,20201201,000000,113.562,114.924,112.867,114.208,1542299.6439326,0
+MTB.US,D,20201202,000000,113.366,116.756,111.985,116.208,1117317.9059822,0
+MTB.US,D,20201203,000000,116.345,119.197,113.954,117.932,1120588.6055226,0
+MTB.US,D,20201204,000000,119.795,120.991,117.815,120.941,1380496.4538421,0
+MTB.US,D,20201207,000000,119.706,121.029,118.931,120.166,658966.86872633,0
+MTB.US,D,20201208,000000,118.5,121.195,117.638,119.177,658979.11471524,0
+MTB.US,D,20201209,000000,120.627,122.783,119.598,121.048,795210.6389446,0
+MTB.US,D,20201210,000000,119.412,121.764,119.06,120.901,647356.65073196,0
+MTB.US,D,20201211,000000,118.824,120.176,117.561,118.883,731160.03490152,0
+MTB.US,D,20201214,000000,121.313,121.382,116.982,117.865,686647.90617882,0
+MTB.US,D,20201215,000000,119.422,120.128,117.257,119.648,728225.07955725,0
+MTB.US,D,20201216,000000,119.795,120.216,117.599,119.961,1009862.4147145,0
+MTB.US,D,20201217,000000,119.608,120.44,117.708,118.874,965104.34571434,0
+MTB.US,D,20201218,000000,118.971,119.461,115.806,116.884,1981876.5596765,0
+MTB.US,D,20201221,000000,116.414,117.452,113.258,117.168,1470533.0463714,0
+MTB.US,D,20201222,000000,117.344,117.902,114.365,114.434,979473.99321181,0
+MTB.US,D,20201223,000000,115.384,118.923,115.384,118.657,610347.23122035,0
+MTB.US,D,20201224,000000,118.677,118.677,116.512,118.049,257641.31987032,0
+MTB.US,D,20201228,000000,118.923,120.333,117.718,118.746,368203.21032713,0
+MTB.US,D,20201229,000000,118.59,118.864,116.678,116.963,505331.7532448,0
+MTB.US,D,20201230,000000,116.933,119.128,116.933,118.687,546160.90080009,0
+MTB.US,D,20201231,000000,118.903,120.559,117.658,120.265,562297.03219913,0
+MTB.US,D,20210104,000000,121.519,122.42,118.51,119.805,991227.08107688,0
+MTB.US,D,20210105,000000,119.255,122.244,118.55,121.382,812800.98152777,0
+MTB.US,D,20210106,000000,125.566,132.925,125.438,132.082,1468059.3566098,0
+MTB.US,D,20210107,000000,137.071,140.872,134.405,139.383,1691291.4886156,0
+MTB.US,D,20210108,000000,138.217,138.922,133.552,136.267,969344.51937757,0
+MTB.US,D,20210111,000000,134.326,138.824,133.641,138.579,672239.47971645,0
+MTB.US,D,20210112,000000,139.618,142.646,138.374,141.371,1102099.2032529,0
+MTB.US,D,20210113,000000,140.079,141.304,136.787,138.589,1121742.7899782,0
+MTB.US,D,20210114,000000,140.03,142.146,139.354,141.087,665502.1448128,0
+MTB.US,D,20210115,000000,138.285,139.442,135.923,136.757,691847.34897405,0
+MTB.US,D,20210119,000000,137.335,138.697,136.463,138.11,934955.74149465,0
+MTB.US,D,20210120,000000,137.55,138.207,134.984,135.776,804565.5539797,0
+MTB.US,D,20210121,000000,134.807,137.933,132.945,136.531,1080511.5657868,0
+MTB.US,D,20210122,000000,134.944,136.815,133.641,135.238,849557.31726838,0
+MTB.US,D,20210125,000000,132.857,133.552,129.015,132.299,1150132.0537899,0
+MTB.US,D,20210126,000000,133.444,133.885,129.545,129.642,682626.11931798,0
+MTB.US,D,20210127,000000,127.045,127.643,124.86,125.478,1311404.5843606,0
+MTB.US,D,20210128,000000,128.231,130.584,125.899,129.75,940536.85094452,0
+MTB.US,D,20210129,000000,129.045,129.809,124.469,125.154,883920.58267439,0
+MTB.US,D,20210201,000000,126.105,126.586,124.037,125.595,627304.86437605,0
+MTB.US,D,20210202,000000,127.682,130.015,126.272,128.544,586925.75691354,0
+MTB.US,D,20210203,000000,128.075,129.966,127.368,129.779,718202.75812605,0
+MTB.US,D,20210204,000000,130.622,134.572,130.299,133.2,802090.84371897,0
+MTB.US,D,20210205,000000,134.67,134.7,132.219,132.621,572167.2992679,0
+MTB.US,D,20210208,000000,132.964,135.846,132.523,135.003,556527.13042009,0
+MTB.US,D,20210209,000000,135.003,135.708,133.846,135.15,643300.16690252,0
+MTB.US,D,20210210,000000,136.257,137.541,134.7,135.424,592825.26207531,0
+MTB.US,D,20210211,000000,135.012,135.708,132.573,134.346,705371.00273702,0
+MTB.US,D,20210212,000000,134.169,135.552,133.641,134.366,736838.09176366,0
+MTB.US,D,20210216,000000,135.953,141.323,135.472,140.461,809576.20444575,0
+MTB.US,D,20210217,000000,139.805,141.441,138.756,140,616422.26222329,0
+MTB.US,D,20210218,000000,138.393,139.98,137.355,138.618,593878.41712235,0
+MTB.US,D,20210219,000000,139.52,142.253,139.52,141.685,640393.78553239,0
+MTB.US,D,20210222,000000,141.186,147.389,140.755,146.683,2029514.4770707,0
+MTB.US,D,20210223,000000,148.535,150.984,145.018,150.563,1806552.7773201,0
+MTB.US,D,20210224,000000,151.769,154.718,150.123,153.161,1308303.2876668,0
+MTB.US,D,20210225,000000,155.512,155.6,147.594,148.035,1001019.7902158,0
+MTB.US,D,20210226,000000,146.997,147.202,142.94,143.596,1350729.5162771,0
+MTB.US,D,20210301,000000,146.693,148.859,145.673,146.732,933821.96702056,0
+MTB.US,D,20210302,000000,147.476,148.575,145.929,147.085,815871.66324923,0
+MTB.US,D,20210303,000000,148.565,151.562,147.379,148.251,1301403.69341,0
+MTB.US,D,20210304,000000,148.045,150.034,142.822,145.556,759715.64006265,0
+MTB.US,D,20210305,000000,149.172,150.505,142.704,148.75,1007104.0057105,0
+MTB.US,D,20210308,000000,151.122,153.886,149.505,151.435,895548.14915306,0
+MTB.US,D,20210309,000000,148.516,148.878,145.341,145.596,1212585.5767781,0
+MTB.US,D,20210310,000000,145.939,149.025,145.939,149.005,887242.30716869,0
+MTB.US,D,20210311,000000,147.281,149.995,146.399,148.007,726218.77837267,0
+MTB.US,D,20210312,000000,151.368,152.671,148.643,149.897,692287.18407605,0
+MTB.US,D,20210315,000000,149.436,149.849,145.733,147.751,975403.22239529,0
+MTB.US,D,20210316,000000,145.83,146.38,143.459,145.213,818664.76922186,0
+MTB.US,D,20210317,000000,147.055,148.251,143.871,145.409,1005906.9602936,0
+MTB.US,D,20210318,000000,147.703,153.239,146.448,147.83,1389189.0649764,0
+MTB.US,D,20210319,000000,145.801,147.301,143.351,144.674,3241557.1483401,0
+MTB.US,D,20210322,000000,143.695,144.313,139.765,142.156,1060374.0575085,0
+MTB.US,D,20210323,000000,140.49,142.313,138.697,139.432,919560.49242521,0
+MTB.US,D,20210324,000000,141.725,144.567,140.461,140.598,1067110.371913,0
+MTB.US,D,20210325,000000,140.529,145.645,138.491,145.145,651519.26646537,0
+MTB.US,D,20210326,000000,147.252,148.319,145.556,147.604,851807.51773227,0
+MTB.US,D,20210329,000000,145.546,146.34,141.49,143.214,803138.89627062,0
+MTB.US,D,20210330,000000,144.577,147.035,143.42,146.389,779304.1198378,0
+MTB.US,D,20210331,000000,145.85,146.693,144.213,144.243,1346236.2588428,0
+MTB.US,D,20210401,000000,143.852,145.733,143.185,145.723,1046050.3324695,0
+MTB.US,D,20210405,000000,147.339,147.761,145.175,145.762,933934.22191898,0
+MTB.US,D,20210406,000000,145.596,145.968,143.175,145.586,916786.77593504,0
+MTB.US,D,20210407,000000,146.741,147.281,145.252,146.693,606553.01565359,0
+MTB.US,D,20210408,000000,145.331,146.497,143.508,145.429,1234176.2757416,0
+MTB.US,D,20210409,000000,146.918,148.065,145.242,146.164,1144579.5183142,0
+MTB.US,D,20210412,000000,146.741,149.221,146.183,148.623,1074995.7682778,0
+MTB.US,D,20210413,000000,147.262,147.81,145.449,147.007,1137118.6495652,0
+MTB.US,D,20210414,000000,146.585,149.565,146.457,148.007,871542.94937443,0
+MTB.US,D,20210415,000000,147.536,148.025,143.675,146.409,1383734.4974121,0
+MTB.US,D,20210416,000000,148.849,149.368,145.526,146.38,1194969.721718,0
+MTB.US,D,20210419,000000,146.38,148.486,144.938,147.447,1620026.9766001,0
+MTB.US,D,20210420,000000,145.762,146.888,142.323,142.381,1325704.8379209,0
+MTB.US,D,20210421,000000,141.872,145.683,140.637,145.556,888522.01301073,0
+MTB.US,D,20210422,000000,145.536,145.536,141.765,141.852,1052567.2395725,0
+MTB.US,D,20210423,000000,141.685,146.409,140.922,145.673,1131064.0285438,0
+MTB.US,D,20210426,000000,147.163,148.388,146.37,148.075,754354.95841332,0
+MTB.US,D,20210427,000000,148.084,149.211,146.791,149.162,881430.56492751,0
+MTB.US,D,20210428,000000,150.172,151.24,148.134,148.81,773057.64498998,0
+MTB.US,D,20210429,000000,150.907,153.042,150.71,152.426,739546.49631293,0
+MTB.US,D,20210430,000000,150.956,152.377,149.456,150.025,813727.59468932,0
+MTB.US,D,20210503,000000,151.562,151.672,148.79,149.839,570614.09967333,0
+MTB.US,D,20210504,000000,148.859,152.122,147.419,152.112,827406.36431193,0
+MTB.US,D,20210505,000000,152.21,153.816,152.21,152.935,670105.6161473,0
+MTB.US,D,20210506,000000,153.592,154.651,151.161,154.631,680133.04007387,0
+MTB.US,D,20210507,000000,151.799,155.522,150.946,155.219,837217.44243426,0
+MTB.US,D,20210510,000000,156.6,158.315,154.925,154.944,981811.95659627,0
+MTB.US,D,20210511,000000,153.973,157.619,153.239,154.13,1065683.7142039,0
+MTB.US,D,20210512,000000,156.326,157.159,150.074,150.436,843883.34240254,0
+MTB.US,D,20210513,000000,149.633,157.217,149.633,156.678,1178364.1607438,0
+MTB.US,D,20210514,000000,156.786,159.128,156.364,158.717,828187.04610552,0
+MTB.US,D,20210517,000000,157.932,159.412,157.021,159.148,689661.43995199,0
+MTB.US,D,20210518,000000,158.423,160.098,156.217,156.257,667465.58503616,0
+MTB.US,D,20210519,000000,154.778,154.778,151.378,154.307,1068200.2649269,0
+MTB.US,D,20210520,000000,154.375,155.11,151.926,152.925,711948.11928563,0
+MTB.US,D,20210521,000000,153.896,155.453,153.151,154.551,552016.52450156,0
+MTB.US,D,20210524,000000,154.953,154.953,152.778,153.719,600815.76984501,0
+MTB.US,D,20210525,000000,153.592,154.935,149.182,149.613,892088.65728342,0
+MTB.US,D,20210526,000000,150.691,150.936,149.162,150.034,811715.17051029,0
+MTB.US,D,20210527,000000,153.239,153.886,151.69,152.484,1631929.0573304,0
+MTB.US,D,20210528,000000,152.671,154.434,151.308,153.935,760727.97514663,0
+MTB.US,D,20210601,000000,155.375,156.483,154.484,155.257,767432.65407983,0
+MTB.US,D,20210602,000000,155.189,156.61,153.268,155.659,860374.60748023,0
+MTB.US,D,20210603,000000,155.414,157.482,154.905,156.159,708504.95540122,0
+MTB.US,D,20210604,000000,155.757,155.924,153.171,154.484,538034.6666532,0
+MTB.US,D,20210607,000000,155.042,155.042,152.073,153.014,589681.10442033,0
+MTB.US,D,20210608,000000,151.632,154.375,150.034,153.689,770812.54702149,0
+MTB.US,D,20210609,000000,152.279,152.454,150.416,151.024,653985.81273349,0
+MTB.US,D,20210610,000000,153.385,153.385,147.163,147.419,1251513.5345537,0
+MTB.US,D,20210611,000000,148.055,149.299,147.653,148.613,600888.22527944,0
+MTB.US,D,20210614,000000,148.565,148.839,145.135,146.144,644215.55457422,0
+MTB.US,D,20210615,000000,146.311,148.917,145.302,147.85,592197.65514321,0
+MTB.US,D,20210616,000000,146.683,150.27,145.028,149.054,878357.8422079,0
+MTB.US,D,20210617,000000,150.573,150.573,141.921,142.206,1467341.945759,0
+MTB.US,D,20210618,000000,138.981,140.96,136.551,136.962,2003679.5224477,0
+MTB.US,D,20210621,000000,138.628,141.862,138.393,141.441,1043408.2603601,0
+MTB.US,D,20210622,000000,141.127,141.912,139.873,140.94,627354.8688308,0
+MTB.US,D,20210623,000000,140.912,141.832,140.216,140.461,686041.72972732,0
+MTB.US,D,20210624,000000,141.284,142.353,139.529,141.637,1132119.224589,0
+MTB.US,D,20210625,000000,142.303,146.115,141.685,144.968,1245039.4884118,0
+MTB.US,D,20210628,000000,144.263,144.35,140.03,140.823,933861.76648454,0
+MTB.US,D,20210629,000000,142.116,143.008,139.197,139.716,690522.74117263,0
+MTB.US,D,20210630,000000,139.226,140.461,138.707,139.207,1070061.6552425,0
+MTB.US,D,20210701,000000,140.892,141.421,139.755,141.078,1020880.7432444,0
+MTB.US,D,20210702,000000,141.254,141.646,139.392,139.785,746840.00321332,0
+MTB.US,D,20210706,000000,138.668,138.883,134.61,135.639,1058036.094124,0
+MTB.US,D,20210707,000000,134.336,136.796,134.189,135.552,1006369.2463753,0
+MTB.US,D,20210708,000000,132.877,134.062,131.073,131.768,956312.74616952,0
+MTB.US,D,20210709,000000,134.513,136.541,133.337,136.346,1183789.1338349,0
+MTB.US,D,20210712,000000,134.66,138.158,133.386,137.158,806245.29545977,0
+MTB.US,D,20210713,000000,137.071,137.071,134.062,135.228,728970.04388315,0
+MTB.US,D,20210714,000000,135.492,136.914,132.112,134.159,833361.99692291,0
+MTB.US,D,20210715,000000,132.406,136.032,131.749,135.248,906407.27982705,0
+MTB.US,D,20210716,000000,135.923,135.923,130.671,131.063,975593.03522353,0
+MTB.US,D,20210719,000000,127.889,129.27,124.733,125.684,1146199.0503487,0
+MTB.US,D,20210720,000000,125.154,131.406,124.85,129.368,1057695.2474324,0
+MTB.US,D,20210721,000000,125.537,129.26,124.528,127.458,1765892.0121125,0
+MTB.US,D,20210722,000000,126.467,127.202,123.077,123.567,1392395.4730751,0
+MTB.US,D,20210723,000000,124.939,126.242,123.058,123.89,1065530.6393424,0
+MTB.US,D,20210726,000000,124.39,127.007,124.252,126.683,1207895.3630222,0
+MTB.US,D,20210727,000000,125.488,129.515,124.636,128.32,1369300.5584728,0
+MTB.US,D,20210728,000000,128.819,130.29,126.761,128.81,1069760.6080149,0
+MTB.US,D,20210729,000000,130.524,131.347,128.457,129.535,1086022.2608004,0
+MTB.US,D,20210730,000000,129.417,130.878,127.545,128.222,945105.62531041,0
+MTB.US,D,20210802,000000,128.819,131.965,127.682,127.752,871621.52780333,0
+MTB.US,D,20210803,000000,128.731,131.152,125.762,130.514,827536.98819373,0
+MTB.US,D,20210804,000000,128.388,130.182,127.398,127.438,799016.0800012,0
+MTB.US,D,20210805,000000,128.692,129.231,127.331,128.731,772025.92042355,0
+MTB.US,D,20210806,000000,131.347,133.915,130.23,132.18,1000501.3766849,0
+MTB.US,D,20210809,000000,131.289,134.296,130.25,132.66,809455.78555471,0
+MTB.US,D,20210810,000000,132.259,135.188,131.768,134.121,611823.89338418,0
+MTB.US,D,20210811,000000,134.032,136.678,133.464,136.649,1137095.1780865,0
+MTB.US,D,20210812,000000,136.924,137.198,134.827,135.679,567750.57926442,0
+MTB.US,D,20210813,000000,135.629,136.247,133.67,134.052,460828.8090138,0
+MTB.US,D,20210816,000000,133.141,134.092,131.24,133.229,570677.37061608,0
+MTB.US,D,20210817,000000,131.975,133.484,130.711,132.299,662980.49159455,0
+MTB.US,D,20210818,000000,131.456,133.366,130.574,131.025,621648.23799451,0
+MTB.US,D,20210819,000000,129.045,130.397,127.515,128.995,1025410.7386454,0
+MTB.US,D,20210820,000000,128.663,130.035,127.869,129.996,872076.6703915,0
+MTB.US,D,20210823,000000,131.073,132.151,130.504,131.162,557876.23019934,0
+MTB.US,D,20210824,000000,131.093,133.209,130.868,132.954,878594.59799367,0
+MTB.US,D,20210825,000000,133.935,136.541,132.827,135.669,1534603.039897,0
+MTB.US,D,20210826,000000,136.306,136.306,133.699,133.875,659339.35088928,0
+MTB.US,D,20210827,000000,134.179,136.541,133.954,136.198,497969.87290629,0
+MTB.US,D,20210830,000000,136.149,136.267,132.837,133.131,821981.39122078,0
+MTB.US,D,20210831,000000,133.337,135.895,133.337,135.188,1261833.8417153,0
+MTB.US,D,20210901,000000,135.482,135.865,133.121,134.433,1164958.8848737,0
+MTB.US,D,20210902,000000,134.102,135.454,133.611,134.483,1901083.6477828,0
+MTB.US,D,20210903,000000,135.041,135.454,133.014,134.179,684204.83138946,0
+MTB.US,D,20210907,000000,134.278,136.149,133.542,133.66,798399.69855894,0
+MTB.US,D,20210908,000000,133.082,133.935,131.808,132.533,676840.91005279,0
+MTB.US,D,20210909,000000,132.21,134.572,131.749,133.2,795243.29491505,0
+MTB.US,D,20210910,000000,134.326,134.326,131.005,131.083,604886.54066152,0
+MTB.US,D,20210913,000000,132.749,134.239,131.828,132.72,926829.50734776,0
+MTB.US,D,20210914,000000,132.436,133.366,128.193,129.074,1034599.312331,0
+MTB.US,D,20210915,000000,129.456,133.395,129.084,132.533,860416.44794238,0
+MTB.US,D,20210916,000000,133.317,134.433,131.406,132.778,847173.43142547,0
+MTB.US,D,20210917,000000,132.299,134.159,132.299,132.817,1754339.9625656,0
+MTB.US,D,20210920,000000,129.407,129.554,126.898,129.339,882946.00605625,0
+MTB.US,D,20210921,000000,129.809,130.564,127.899,128.8,567909.77712037,0
+MTB.US,D,20210922,000000,130.671,133.082,130.035,131.808,764623.22012197,0
+MTB.US,D,20210923,000000,133.68,138.403,133.258,137.061,888871.02369493,0
+MTB.US,D,20210924,000000,137.295,139.285,136.757,138.324,691843.26697774,0
+MTB.US,D,20210927,000000,141.47,147.585,140.294,146.027,1628781.8381782,0
+MTB.US,D,20210928,000000,147.252,147.476,144.861,145.929,1444649.1077928,0
+MTB.US,D,20210929,000000,146.34,148.75,144.968,147.731,839843.18655833,0
+MTB.US,D,20210930,000000,148.957,149.378,144.086,144.203,1504753.4419067,0
+MTB.US,D,20211001,000000,147.075,148.878,144.781,147.546,989618.77453218,0
+MTB.US,D,20211004,000000,148.144,150.407,147.32,148.359,1192620.5328437,0
+MTB.US,D,20211005,000000,150.074,151.211,148.349,148.516,1022753.3590499,0
+MTB.US,D,20211006,000000,147.242,147.389,143.635,146.997,1028492.6458567,0
+MTB.US,D,20211007,000000,148.447,149.682,147.486,148.398,604400.78310107,0
+MTB.US,D,20211008,000000,147.741,149.917,147.399,148.447,810962.04219176,0
+MTB.US,D,20211011,000000,149.319,149.897,146.105,146.272,748086.03258584,0
+MTB.US,D,20211012,000000,145.606,146.771,144.781,145.507,642658.27298334,0
+MTB.US,D,20211013,000000,144.469,145.135,140.706,144.096,845800.86016746,0
+MTB.US,D,20211014,000000,145.459,145.909,143.909,145.821,996156.09161682,0
+MTB.US,D,20211015,000000,147.633,147.977,144.928,145.929,682845.52661945,0
+MTB.US,D,20211018,000000,145.272,147.271,144.841,145.645,584432.67766944,0
+MTB.US,D,20211019,000000,146.164,146.428,144.507,146.428,1010277.7578387,0
+MTB.US,D,20211020,000000,146.428,155.091,146.007,154.895,1361547.826988,0
+MTB.US,D,20211021,000000,154.551,155.11,150.887,154.267,1633793.5091433,0
+MTB.US,D,20211022,000000,154.444,156.942,152.935,154.375,1033148.1626441,0
+MTB.US,D,20211025,000000,155.149,155.149,152.661,153.523,880024.31719997,0
+MTB.US,D,20211026,000000,153.455,153.455,149.76,150.034,1112235.8205808,0
+MTB.US,D,20211027,000000,149.025,149.054,143.685,143.979,1494334.1463347,0
+MTB.US,D,20211028,000000,144.136,144.557,142.362,142.979,1276473.9214681,0
+MTB.US,D,20211029,000000,143.264,143.772,141.381,142.059,1326008.9466457,0
+MTB.US,D,20211101,000000,143.9,147.683,143.411,147.457,955467.77293411,0
+MTB.US,D,20211102,000000,147.075,149.476,146.193,148.526,1097318.1650792,0
+MTB.US,D,20211103,000000,147.908,154.679,147.585,153.846,1266345.4681329,0
+MTB.US,D,20211104,000000,153.111,153.199,147.428,148.868,995026.39913903,0
+MTB.US,D,20211105,000000,150.476,151.876,148.829,149.75,761521.92342821,0
+MTB.US,D,20211108,000000,150.652,151.876,149.907,151.201,876081.10876803,0
+MTB.US,D,20211109,000000,149.858,150.544,148.134,149.289,682732.25122195,0
+MTB.US,D,20211110,000000,150.299,151.749,149.261,151.004,774518.99966766,0
+MTB.US,D,20211111,000000,150.809,154.414,150.426,153.739,844373.1819593,0
+MTB.US,D,20211112,000000,153.846,155.287,152.406,154.366,1104979.0516472,0
+MTB.US,D,20211115,000000,154.845,156.678,154.18,154.698,931083.96799806,0
+MTB.US,D,20211116,000000,155.032,156.051,153.729,154.905,884020.5915839,0
+MTB.US,D,20211117,000000,154.806,155.963,153.18,155.62,949040.66974974,0
+MTB.US,D,20211118,000000,156.648,157.09,153.66,153.935,1201948.9149029,0
+MTB.US,D,20211119,000000,151.856,153.572,149.201,151.956,946387.37215061,0
+MTB.US,D,20211122,000000,154.816,157.541,153.699,155.816,835597.91039971,0
+MTB.US,D,20211123,000000,156.825,157.648,155.865,156.286,980170.99408111,0
+MTB.US,D,20211124,000000,155.894,157.541,154.541,155.914,597500.16834517,0
+MTB.US,D,20211126,000000,149.525,149.809,145.958,148.692,990782.14347949,0
+MTB.US,D,20211129,000000,151.044,151.729,146.723,148.075,1082303.5621653,0
+MTB.US,D,20211130,000000,145.772,145.968,142.019,142.675,1312515.907855,0
+MTB.US,D,20211201,000000,146.017,147.977,140.079,140.177,1137709.5185306,0
+MTB.US,D,20211202,000000,141.999,148.075,140.117,146.674,1148074.7276515,0
+MTB.US,D,20211203,000000,146.517,146.85,141.882,143.018,926146.79346552,0
+MTB.US,D,20211206,000000,146.272,150.083,144.851,147.614,795779.05693025,0
+MTB.US,D,20211207,000000,148.408,150.25,147.79,148.613,747054.3080194,0
+MTB.US,D,20211208,000000,148.888,150.132,147.409,147.869,724972.74900016,0
+MTB.US,D,20211209,000000,146.86,149.319,146.193,148.153,1104850.4687634,0
+MTB.US,D,20211210,000000,148.77,149.515,147.017,148.124,1066625.6348516,0
+MTB.US,D,20211213,000000,147.703,148.271,143.548,143.665,843686.38608077,0
+MTB.US,D,20211214,000000,144.263,147.095,143.685,145.409,1073068.0455221,0
+MTB.US,D,20211215,000000,146.35,147.82,144.754,146.575,911749.592493,0
+MTB.US,D,20211216,000000,148.897,152.454,147.81,149.074,1209018.9325054,0
+MTB.US,D,20211217,000000,148.77,148.77,142.92,143.204,2031687.1196048,0
+MTB.US,D,20211220,000000,140.559,141.186,137.697,140.813,1010982.9227006,0
+MTB.US,D,20211221,000000,143.008,145.664,142.509,145.047,712904.3269204,0
+MTB.US,D,20211222,000000,144.811,147.379,144.086,146.467,660716.0041436,0
+MTB.US,D,20211223,000000,147.83,149.104,146.614,146.898,494328.73220102,0
+MTB.US,D,20211227,000000,147.173,149.427,145.752,149.358,586534.90576721,0
+MTB.US,D,20211228,000000,148.731,150.75,148.731,150.054,426744.1398557,0
+MTB.US,D,20211229,000000,150.064,150.838,148.79,149.966,493654.18231139,0
+MTB.US,D,20211230,000000,150.583,151.632,148.957,149.074,617452.96629066,0
+MTB.US,D,20211231,000000,148.456,150.221,148.339,149.456,594579.49998797,0
+MTB.US,D,20220103,000000,151.592,154.385,151.074,154.003,1078754.2663769,0
+MTB.US,D,20220104,000000,156.424,161.744,156.08,159.599,1362397.9027187,0
+MTB.US,D,20220105,000000,160.578,163.273,160.167,160.853,1435352.361205,0
+MTB.US,D,20220106,000000,163.234,169.025,163.234,167.32,1721172.7220773,0
+MTB.US,D,20220107,000000,167.752,172.553,166.399,172.181,1745003.4165138,0
+MTB.US,D,20220110,000000,174.63,175.169,170.594,172.729,1848368.7474825,0
+MTB.US,D,20220111,000000,173.298,174.385,171.239,173.415,1137097.2190846,0
+MTB.US,D,20220112,000000,173.709,175.649,173.396,174.719,1755352.2976494,0
+MTB.US,D,20220113,000000,177.335,179.824,176.208,178.294,1923445.8440481,0
+MTB.US,D,20220114,000000,176.15,180.401,174.914,180.373,1727357.9669805,0
+MTB.US,D,20220118,000000,180.775,181.911,176.58,177.502,1674127.7146464,0
+MTB.US,D,20220119,000000,177.579,177.963,171.182,171.201,2559118.8008522,0
+MTB.US,D,20220120,000000,173.974,176.335,161.332,161.891,4019094.7842763,0
+MTB.US,D,20220121,000000,160.911,160.911,153.612,155.816,2734218.0734117,0
+MTB.US,D,20220124,000000,154.561,162.646,152.297,162.156,2662186.1460905,0
+MTB.US,D,20220125,000000,159.765,161.98,156.424,160.176,1538229.8936152,0
+MTB.US,D,20220126,000000,160.872,163.626,159.638,163.263,1832095.8692072,0
+MTB.US,D,20220127,000000,165.537,169.025,162.911,164.331,2050841.8872724,0
+MTB.US,D,20220128,000000,163.753,167.516,162.431,167.458,1769590.300766,0
+MTB.US,D,20220131,000000,165.38,165.84,162.224,164.841,1559534.8528371,0
+MTB.US,D,20220201,000000,164.576,168.819,163.822,168.212,1139215.7751676,0
+MTB.US,D,20220202,000000,167.291,171.77,166.418,171.102,1278210.8108964,0
+MTB.US,D,20220203,000000,171.867,174.375,169.593,170.485,1754114.4322695,0
+MTB.US,D,20220204,000000,170.681,176.051,170.594,174.738,1278108.7609887,0
+MTB.US,D,20220207,000000,174.738,176.718,172.572,175.639,989776.95188905,0
+MTB.US,D,20220208,000000,178.247,180.127,177.129,179.343,1161586.1354256,0
+MTB.US,D,20220209,000000,178.942,179.726,177.472,178.137,938932.62639611,0
+MTB.US,D,20220210,000000,178.551,181.931,177.021,178.197,1491130.7997333,0
+MTB.US,D,20220211,000000,176.345,181.5,176.08,177.413,1356250.4162814,0
+MTB.US,D,20220214,000000,177.726,179.403,174.297,175.572,978639.22496715,0
+MTB.US,D,20220215,000000,177.953,179.618,176.482,178.991,810897.75074993,0
+MTB.US,D,20220216,000000,177.227,181.667,177.227,181.107,1126033.9885953,0
+MTB.US,D,20220217,000000,179.48,179.48,176.325,177.756,1559329.7325227,0
+MTB.US,D,20220218,000000,176.718,179.275,176.59,177.462,1530707.7949216,0
+MTB.US,D,20220222,000000,177.08,179.5,174.572,177.687,1388230.8163435,0
+MTB.US,D,20220223,000000,179.951,180.471,174.904,175.963,1509209.9613742,0
+MTB.US,D,20220224,000000,168.516,170.191,163.586,169.79,2147993.3993637,0
+MTB.US,D,20220225,000000,171.357,179.912,171.142,179.353,1561513.6005466,0
+MTB.US,D,20220228,000000,173.797,178.844,173.66,178.57,1414427.0276396,0
+MTB.US,D,20220301,000000,176.227,176.972,164.987,166.438,1850656.7064122,0
+MTB.US,D,20220302,000000,168.918,177.218,168.918,175.218,1372993.744631,0
+MTB.US,D,20220303,000000,174.884,177.345,173.455,177.021,1233954.8274419,0
+MTB.US,D,20220304,000000,172.054,173.033,169.055,172.68,1346248.5048317,0
+MTB.US,D,20220307,000000,170.083,175.307,166.997,167.065,2922101.1379035,0
+MTB.US,D,20220308,000000,171.396,171.613,163.665,164.753,3426299.1166742,0
+MTB.US,D,20220309,000000,170.907,173.871,168.432,169.73,1289810.8239,0
+MTB.US,D,20220310,000000,167.819,171.907,167.007,170.407,1100765.4109599,0
+MTB.US,D,20220311,000000,171.162,174.777,168.662,168.761,1123420.4904602,0
+MTB.US,D,20220314,000000,171.416,174.405,169.583,171.68,996669.40265234,0
+MTB.US,D,20220315,000000,172.925,173.268,168.544,171.494,825417.41161166,0
+MTB.US,D,20220316,000000,173.219,177.853,173.219,177.766,1302131.3092516,0
+MTB.US,D,20220317,000000,174.111,175.709,171.319,175.472,871842.97610296,0
+MTB.US,D,20220318,000000,175.238,176.59,169.76,175.689,2493378.2503382,0
+MTB.US,D,20220321,000000,176.855,179.471,175.198,176.952,1179010.1366592,0
+MTB.US,D,20220322,000000,179.363,182.94,178.364,180.785,843228.18199538,0
+MTB.US,D,20220323,000000,179.216,180.353,175.268,175.316,1045015.5464057,0
+MTB.US,D,20220324,000000,177.129,177.512,174.67,176.08,826047.05954191,0
+MTB.US,D,20220325,000000,177.413,180.578,176.188,179.883,900574.10710526,0
+MTB.US,D,20220328,000000,176.345,176.845,172.661,175.786,1165039.5043007,0
+MTB.US,D,20220329,000000,178.531,179.814,176.262,178.374,1153796.665974,0
+MTB.US,D,20220330,000000,176.384,176.904,166.114,168.801,4315846.7312569,0
+MTB.US,D,20220331,000000,168.427,170.309,165.037,166.096,3749009.4986661,0
+MTB.US,D,20220401,000000,168.681,169.349,160.784,161.352,9674035.301339,0
+MTB.US,D,20220404,000000,161.686,163.636,158.794,162.244,2968067.4778104,0
+MTB.US,D,20220405,000000,161.94,163.499,160.186,160.49,1772307.8898071,0
+MTB.US,D,20220406,000000,159.031,161.165,158.697,159.255,1984538.0212682,0
+MTB.US,D,20220407,000000,159.608,160.216,154.778,157.972,1798650.032471,0
+MTB.US,D,20220408,000000,158.981,161.235,157.761,159.795,1376613.4548556,0
+MTB.US,D,20220411,000000,159.951,164.121,158.795,160.246,1680619.1092727,0
+MTB.US,D,20220412,000000,159.942,161.479,155.835,157.256,1669949.7914269,0
+MTB.US,D,20220413,000000,155.698,157.894,155.086,156.501,1431901.033328,0
+MTB.US,D,20220414,000000,156.198,158.05,155.257,156.355,1330048.0819908,0
+MTB.US,D,20220418,000000,155.561,157.227,155.189,155.963,973596.93902972,0
+MTB.US,D,20220419,000000,157.56,159.481,156.159,158.785,2352758.5800796,0
+MTB.US,D,20220420,000000,160.706,178.324,158.069,172.798,4205750.1883791,0
+MTB.US,D,20220421,000000,177.198,180.588,173.964,174.209,2410434.1263912,0
+MTB.US,D,20220422,000000,174.062,174.17,168.741,168.947,1343216.6020752,0
+MTB.US,D,20220425,000000,167.31,171.112,164.635,170.504,1569386.7509225,0
+MTB.US,D,20220426,000000,167.388,170.603,165.645,165.811,1300371.9688436,0
+MTB.US,D,20220427,000000,166.37,169.329,164.832,167.81,1147218.5289262,0
+MTB.US,D,20220428,000000,168.477,170.006,164.832,167.869,1008285.7436412,0
+MTB.US,D,20220429,000000,167.33,168.447,162.843,163.292,1110579.5505794,0
+MTB.US,D,20220502,000000,164.87,166.134,161.255,164.85,1089356.2312836,0
+MTB.US,D,20220503,000000,166.556,167.956,165.253,166.811,810214.01636862,0
+MTB.US,D,20220504,000000,166.37,173.44,165.468,172.553,1480789.0620911,0
+MTB.US,D,20220505,000000,170.318,170.318,165.419,168.681,1296536.9333137,0
+MTB.US,D,20220506,000000,168.35,168.819,164.381,167.055,1260817.424635,0
+MTB.US,D,20220509,000000,164.665,167.212,163.646,164.655,1342056.2946251,0
+MTB.US,D,20220510,000000,165.351,166.448,158.295,162.499,1383285.4778183,0
+MTB.US,D,20220511,000000,162.391,167.384,161.048,161.245,1251866.6272342,0
+MTB.US,D,20220512,000000,161.108,163.401,158.991,162.401,1291238.5021082,0
+MTB.US,D,20220513,000000,164.4,166.33,162.861,163.234,1053805.1049524,0
+MTB.US,D,20220516,000000,162.891,163.362,160.137,160.578,1060725.1091908,0
+MTB.US,D,20220517,000000,164.087,167.31,163.126,167.31,1361329.4401856,0
+MTB.US,D,20220518,000000,165.291,166.556,161.499,162.371,1068373.7497698,0
+MTB.US,D,20220519,000000,159.657,162.695,158.129,159.618,1219593.3439371,0
+MTB.US,D,20220520,000000,160.49,162.112,156.208,159.462,1166988.657537,0
+MTB.US,D,20220523,000000,162.01,166.517,162.01,164.909,1196393.3179298,0
+MTB.US,D,20220524,000000,164.86,166.306,161.803,165.664,847742.86991021,0
+MTB.US,D,20220525,000000,165.448,170.828,165.116,170.171,1097986.5919743,0
+MTB.US,D,20220526,000000,171.867,175.321,171.867,174.179,905828.65685062,0
+MTB.US,D,20220527,000000,174.395,177.365,174.395,177.168,990922.97235206,0
+MTB.US,D,20220531,000000,174.1,178.668,173.736,177.533,2215707.6921232,0
+MTB.US,D,20220601,000000,178.066,178.066,172.127,175.383,1507823.9429738,0
+MTB.US,D,20220602,000000,174.781,178.036,173.474,177.938,993741.26114829,0
+MTB.US,D,20220603,000000,177.06,177.597,175.195,175.561,790569.31204302,0
+MTB.US,D,20220606,000000,176.577,179.328,175.323,175.451,795299.35687129,0
+MTB.US,D,20220607,000000,174.199,178.45,173.617,178.164,959886.87257464,0
+MTB.US,D,20220608,000000,176.329,176.744,174.702,175.481,1144619.148421,0
+MTB.US,D,20220609,000000,175.521,175.767,168.842,169.04,1000890.0558609,0
+MTB.US,D,20220610,000000,164.433,166.638,163.496,163.594,1191185.6591863,0
+MTB.US,D,20220613,000000,159.214,163.629,158.79,160.191,1093257.7143728,0
+MTB.US,D,20220614,000000,161.227,164.66,160.823,162.667,992419.36263649,0
+MTB.US,D,20220615,000000,164.394,165.809,161.335,163.25,894849.26304896,0
+MTB.US,D,20220616,000000,160.477,160.477,157.055,158.465,1112009.6151943,0
+MTB.US,D,20220617,000000,161.583,163.546,159.432,160.142,3063967.1287122,0
+MTB.US,D,20220621,000000,164.719,164.778,161.809,163.022,738806.44255723,0
+MTB.US,D,20220622,000000,160.448,163.898,160.221,162.49,887402.43293571,0
+MTB.US,D,20220623,000000,161.779,161.977,154.696,157.479,1149576.2678402,0
+MTB.US,D,20220624,000000,157.341,165.38,157.064,164.384,1619883.2261727,0
+MTB.US,D,20220627,000000,164.719,165.296,161.005,162.194,960088.6040193,0
+MTB.US,D,20220628,000000,164.591,165.853,160.704,160.911,767950.04709381,0
+MTB.US,D,20220629,000000,162.135,162.135,159.609,160.132,633257.30678383,0
+MTB.US,D,20220630,000000,156.501,159.254,154.076,157.232,1146253.2744954,0
+MTB.US,D,20220701,000000,156.483,158.566,152.714,157.547,1092037.1884463,0
+MTB.US,D,20220705,000000,154.262,156.492,151.707,156.483,907357.62634427,0
+MTB.US,D,20220706,000000,154.973,156.004,152.408,154.934,1610346.0933513,0
+MTB.US,D,20220707,000000,156.975,158.722,156.473,156.699,789436.98026566,0
+MTB.US,D,20220708,000000,158.1,158.179,154.648,156.769,874596.03423973,0
+MTB.US,D,20220711,000000,155.121,157.173,154.558,156.541,1099182.9419813,0
+MTB.US,D,20220712,000000,153.552,157.725,153.552,155.752,768132.51774728,0
+MTB.US,D,20220713,000000,154.44,155.446,150.494,152.043,1018144.6835981,0
+MTB.US,D,20220714,000000,148.462,149.034,146.785,148.531,689137.93068292,0
+MTB.US,D,20220715,000000,150.889,154.884,149.824,154.094,814257.04404088,0
+MTB.US,D,20220718,000000,156.64,159.748,154.943,155.831,894602.92766677,0
+MTB.US,D,20220719,000000,159.086,163.284,158.179,162.48,1411567.6320913,0
+MTB.US,D,20220720,000000,157.656,167.954,156.917,163.298,2471148.3599147,0
+MTB.US,D,20220721,000000,163.328,167.156,161.287,166.929,1569082.382521,0
+MTB.US,D,20220722,000000,166.711,168.093,165.045,166.673,1233117.4153535,0
+MTB.US,D,20220725,000000,168.852,170.993,167.54,170.105,1096323.2213511,0
+MTB.US,D,20220726,000000,169.642,170.273,167.087,167.501,797457.57921149,0
+MTB.US,D,20220727,000000,168.508,171.989,167.836,170.638,810289.32105378,0
+MTB.US,D,20220728,000000,170.48,171.728,168.794,171.535,768514.69239372,0
+MTB.US,D,20220729,000000,172.63,175.664,171.101,175.047,1774352.7441412,0
+MTB.US,D,20220801,000000,174.248,174.949,172.246,173.706,1170490.4459054,0
+MTB.US,D,20220802,000000,173.617,173.716,171.053,171.457,972081.99458149,0
+MTB.US,D,20220803,000000,172.877,175.008,172.039,174.12,753946.43816591,0
+MTB.US,D,20220804,000000,173.35,174.13,172.532,173.064,723847.90387616,0
+MTB.US,D,20220805,000000,172.868,176.586,172.729,176.349,747035.86902869,0
+MTB.US,D,20220808,000000,176.577,177.524,175.757,176.833,722917.30354347,0
+MTB.US,D,20220809,000000,177.563,178.154,176.043,177.484,663192.6312113,0
+MTB.US,D,20220810,000000,179.536,182.702,179.22,182.318,1234274.0765514,0
+MTB.US,D,20220811,000000,183.61,185.879,183.412,184.34,1100696.4346792,0
+MTB.US,D,20220812,000000,184.961,187.309,184.044,187.25,639975.26800905,0
+MTB.US,D,20220815,000000,185.257,188.404,185.109,187.674,789228.15274003,0
+MTB.US,D,20220816,000000,187.418,190.801,186.441,188.818,781212.62242347,0
+MTB.US,D,20220817,000000,186.185,188.587,185.445,188.138,901084.69076834,0
+MTB.US,D,20220818,000000,188.048,189.075,186.875,188.592,718355.53720674,0
+MTB.US,D,20220819,000000,187.319,187.659,185.641,186.263,813924.54196123,0
+MTB.US,D,20220822,000000,183.364,183.55,181.291,181.587,739293.03096648,0
+MTB.US,D,20220823,000000,182.071,183.55,181.272,181.805,696601.99413566,0
+MTB.US,D,20220824,000000,181.291,182.752,180.591,181.844,533230.94945544,0
+MTB.US,D,20220825,000000,182.515,185.277,182.022,185.189,558988.70964432,0
+MTB.US,D,20220826,000000,185.869,186.411,181.371,181.529,633876.69327977,0
+MTB.US,D,20220829,000000,180.315,182.229,178.412,181.075,708267.95124745,0
+MTB.US,D,20220830,000000,181.903,182.357,179.565,180.305,670043.39052322,0
+MTB.US,D,20220831,000000,181.109,182.311,180.037,180.504,807063.25264519,0
+MTB.US,D,20220901,000000,180.484,180.484,177.654,179.541,691132.32146532,0
+MTB.US,D,20220902,000000,181.785,184.168,178.628,179.481,752297.7534705,0
+MTB.US,D,20220906,000000,180.563,180.941,176.125,177.763,661768.16073022,0
+MTB.US,D,20220907,000000,176.989,181.934,176.631,181.527,616017.95639402,0
+MTB.US,D,20220908,000000,180.454,186.71,179.6,186.581,806845.72542389,0
+MTB.US,D,20220909,000000,187.504,188.388,186.015,186.293,849801.30920862,0
+MTB.US,D,20220912,000000,187.087,190.007,186.035,189.212,840416.419508,0
+MTB.US,D,20220913,000000,185.687,187.306,184.466,184.972,1007156.0699899,0
+MTB.US,D,20220914,000000,185.498,186.352,176.671,181.963,1862373.4041808,0
+MTB.US,D,20220915,000000,182.093,187.077,181.556,185.191,1441886.2359068,0
+MTB.US,D,20220916,000000,182.996,182.996,179.56,181.566,2889932.7218726,0
+MTB.US,D,20220919,000000,179.977,186.213,179.977,185.975,1136439.7485182,0
+MTB.US,D,20220920,000000,184.883,187.713,184.037,185.866,886994.43576972,0
+MTB.US,D,20220921,000000,187.395,189.629,184.247,184.337,1312391.07258,0
+MTB.US,D,20220922,000000,185.151,185.806,180.375,181.914,883151.45486002,0
+MTB.US,D,20220923,000000,179.68,180.186,174.769,177.654,1005273.8552833,0
+MTB.US,D,20220926,000000,176.611,178.836,174.109,175.876,797324.88120996,0
+MTB.US,D,20220927,000000,176.939,179.322,173.886,176.055,925664.93470885,0
+MTB.US,D,20220928,000000,176.363,179.362,175.539,177.892,920134.10369311,0
+MTB.US,D,20220929,000000,175.261,176.532,172.322,173.612,1023995.295302,0
+MTB.US,D,20220930,000000,174.407,178.091,172.818,175.082,959298.06716205,0
+MTB.US,D,20221003,000000,177.574,180.682,173.444,179.749,838553.33914035,0
+MTB.US,D,20221004,000000,180.951,186.094,180.951,186.015,1265315.5635066,0
+MTB.US,D,20221005,000000,183.9,185.851,183.026,184.505,1038859.6554245,0
+MTB.US,D,20221006,000000,182.708,184.357,181.745,182.817,693402.25830245,0
+MTB.US,D,20221007,000000,182.102,182.102,177.952,180.782,739203.82323257,0
+MTB.US,D,20221010,000000,182.043,183.175,178.548,180.007,542021.4395433,0
+MTB.US,D,20221011,000000,179.759,180.623,176.601,177.833,844751.85787705,0
+MTB.US,D,20221012,000000,178.319,179.61,176.254,177.565,683961.97972604,0
+MTB.US,D,20221013,000000,175.598,187.206,174.149,185.925,1428419.6895954,0
+MTB.US,D,20221014,000000,187.474,190.472,183.324,184.257,962231.66343824,0
+MTB.US,D,20221017,000000,188.428,189.311,185.866,186.581,966790.67145141,0
+MTB.US,D,20221018,000000,189.778,191.208,185.275,188.031,1337504.3888655,0
+MTB.US,D,20221019,000000,169.472,173.702,160.654,161.915,5991267.6624567,0
+MTB.US,D,20221020,000000,161.041,166.086,159.527,160.267,2952351.9566117,0
+MTB.US,D,20221021,000000,160.058,163.991,158.276,160.634,2125011.3400731,0
+MTB.US,D,20221024,000000,161.022,163.345,159.145,161.995,2131009.4517865,0
+MTB.US,D,20221025,000000,160.009,163.544,159.989,162.352,2219560.1510552,0
+MTB.US,D,20221026,000000,162.541,164.666,162.307,163.842,2104261.6601299,0
+MTB.US,D,20221027,000000,165.172,167.167,165.172,165.897,1725079.487142,0
+MTB.US,D,20221028,000000,167.108,167.565,165.361,166.999,1399831.9801919,0
+MTB.US,D,20221031,000000,166.344,168.379,165.559,167.188,1459736.5599699,0
+MTB.US,D,20221101,000000,168.528,169.432,166.802,166.92,1249102.7360262,0
+MTB.US,D,20221102,000000,165.341,166.969,162.392,162.561,1829815.8229885,0
+MTB.US,D,20221103,000000,161.2,164.313,160.932,163.037,2169104.9134878,0
+MTB.US,D,20221104,000000,165.42,166.731,163.683,165.847,1432593.9966894,0
+MTB.US,D,20221107,000000,167.327,167.992,165.132,167.784,1026759.7037394,0
+MTB.US,D,20221108,000000,167.555,170.634,166.999,169.283,987468.84939138,0
+MTB.US,D,20221109,000000,167.982,169.084,164.666,164.775,998224.3620003,0
+MTB.US,D,20221110,000000,168.638,170.246,165.887,168.995,1341919.3858016,0
+MTB.US,D,20221111,000000,170.107,170.38,162.7,165.033,2280126.3761313,0
+MTB.US,D,20221114,000000,165.123,168.24,164.07,164.686,1347073.5724619,0
+MTB.US,D,20221115,000000,166.334,168.727,165.708,168.727,1549370.8670632,0
+MTB.US,D,20221116,000000,168.945,169.958,167.108,167.506,1163575.2623054,0
+MTB.US,D,20221117,000000,165.381,167.367,165.381,166.711,953135.80296224,0
+MTB.US,D,20221118,000000,169.124,170.187,167.421,169.412,1417400.3245236,0
+MTB.US,D,20221121,000000,169.561,170.296,167.257,168.33,1118449.44166,0
+MTB.US,D,20221122,000000,170.068,171.051,169.164,170.465,659203.15224568,0
+MTB.US,D,20221123,000000,170.276,170.862,169.78,170.663,676597.27338624,0
+MTB.US,D,20221125,000000,171.339,171.373,170.087,170.931,318696.51354927,0
+MTB.US,D,20221128,000000,169.809,170.773,167.734,168.33,688706.2887055,0
+MTB.US,D,20221129,000000,168.628,170.316,168.256,169.72,891729.68111496,0
+MTB.US,D,20221130,000000,167.77,170.02,165.06,170.02,1662549,0
+MTB.US,D,20221201,000000,170.68,171.27,167.3,168.32,1205044,0
+MTB.US,D,20221202,000000,167.14,169.76,166.75,169.1,1094597,0
+MTB.US,D,20221205,000000,168,168.91,160.56,161.31,1607388,0
+MTB.US,D,20221206,000000,161.27,162.36,158.92,160.35,1205590,0
+MTB.US,D,20221207,000000,148.76,149.5,144.735,147.97,4485079,0
+MTB.US,D,20221208,000000,148.63,150.57,148.06,150.12,2359102,0
+MTB.US,D,20221209,000000,149.76,152.61,149.76,151.38,1496128,0
+MTB.US,D,20221212,000000,150.94,152.73,149.06,151.54,1608183,0
+MTB.US,D,20221213,000000,153.51,153.51,144.99,146.15,1967669,0
+MTB.US,D,20221214,000000,146.82,147.58,142.92,143.79,1496971,0
+MTB.US,D,20221215,000000,141.94,142.21,139.03,141.01,2030107,0
+MTB.US,D,20221216,000000,139.87,140.87,138.43,140.05,2420770,0
+MTB.US,D,20221219,000000,140.59,141.75,139.55,140.65,1212433,0
+MTB.US,D,20221220,000000,141.08,142,140.28,140.31,998020,0
+MTB.US,D,20221221,000000,141.34,143.02,141.1823,143.01,1108709,0
+MTB.US,D,20221222,000000,142.69,144.87,141.96,144.76,1338069,0
+MTB.US,D,20221223,000000,144.84,145.6,144.08,144.56,1060509,0
+MTB.US,D,20221227,000000,144.72,146.35,143.67,145.86,561763,0
+MTB.US,D,20221228,000000,146.17,146.3,143.54,143.57,612002,0
+MTB.US,D,20221229,000000,143.62,146.04,142.85,145.47,666225,0
+MTB.US,D,20221230,000000,144.43,146.275,144.11,145.06,781956,0
+MTB.US,D,20230103,000000,145,146.99,144.1,144.97,874376,0
+MTB.US,D,20230104,000000,146.6,148.13,145.56,146.59,1071055,0
+MTB.US,D,20230105,000000,146.18,147,145.08,146.24,1175781,0
+MTB.US,D,20230106,000000,147.49,150.73,146.67,150.19,1269398,0
+MTB.US,D,20230109,000000,150.19,150.23,148.2,148.55,1148827,0
+MTB.US,D,20230110,000000,149.22,149.84,147.36,148,1400647,0
+MTB.US,D,20230111,000000,148.78,149.6,146.91,149.35,1062934,0
+MTB.US,D,20230112,000000,150.31,150.99,149.19,149.64,1052055,0
+MTB.US,D,20230113,000000,147.67,149.63,144.38,149.55,1413329,0
+MTB.US,D,20230117,000000,149.38,151.38,147.25,150.54,1112673,0
+MTB.US,D,20230118,000000,149.02,149.445,145.63,145.8,1264736,0
+MTB.US,D,20230119,000000,148.17,155.48,139.03,153.81,3522233,0
+MTB.US,D,20230120,000000,155.38,157.35,153.59,153.69,2094646,0
+MTB.US,D,20230123,000000,154.56,156.72,153.908,154.76,1182480,0
+MTB.US,D,20230124,000000,154.94,156.8,153.1259,154.94,981401,0
+MTB.US,D,20230125,000000,154.21,155.97,153.5115,155.89,1010390,0
+MTB.US,D,20230126,000000,156.82,158,154.61,155.01,891963,0
+MTB.US,D,20230127,000000,154.83,156.22,154.2,154.98,849072,0
+MTB.US,D,20230130,000000,153.92,154.89,153.24,153.49,1143535,0
+MTB.US,D,20230131,000000,153.79,156,152.8501,156,1384825,0
+MTB.US,D,20230201,000000,153.97,156.85,153.66,154.4,2280150,0
+MTB.US,D,20230202,000000,155.48,157.26,154.05,156.02,1713712,0
+MTB.US,D,20230203,000000,155.47,159.64,155.47,159.02,2265850,0
+MTB.US,D,20230206,000000,158.51,159,157.0062,157.78,1346986,0
+MTB.US,D,20230207,000000,157.04,160.65,156.68,160.1,1186105,0
+MTB.US,D,20230208,000000,158.84,160.93,158.62,158.89,1053532,0
+MTB.US,D,20230209,000000,159.11,160.59,157.63,157.79,1602062,0
+MTB.US,D,20230210,000000,157.07,159.28,156.9601,159.02,841272,0
+MTB.US,D,20230213,000000,158.64,161.52,157.85,161.33,1185774,0
+MTB.US,D,20230214,000000,161,161.985,160.38,160.62,1068206,0
+MTB.US,D,20230215,000000,159.41,160.77,159.23,160.25,743948,0
+MTB.US,D,20230216,000000,159.37,161.33,159.01,159.68,851595,0
+MTB.US,D,20230217,000000,159.78,160.725,159.21,159.92,1298910,0
+MTB.US,D,20230221,000000,159.15,159.76,155.24,155.45,1825717,0
+MTB.US,D,20230222,000000,156,156,153.24,154.2,1671440,0
+MTB.US,D,20230223,000000,155.69,156.62,153.74,154.72,995691,0
+MTB.US,D,20230224,000000,153.94,156.13,153.71,156.13,1046557,0
+MTB.US,D,20230227,000000,157.73,158.66,154.465,155.07,1008962,0
+MTB.US,D,20230228,000000,155.49,156.59,154.36,155.29,1197533,0
+MTB.US,D,20230301,000000,154.36,155.09,153.29,154.18,1398512,0
+MTB.US,D,20230302,000000,153.5,153.56,149.315,151.32,1732089,0
+MTB.US,D,20230303,000000,150.47,153.18,149.7761,152.54,1250882,0
+MTB.US,D,20230306,000000,151.94,153.79,151.71,152.12,1391555,0
+MTB.US,D,20230307,000000,150.34,150.975,143.78,144.2,1586564,0
+MTB.US,D,20230308,000000,144.31,144.71,140.2,140.38,2294241,0
+MTB.US,D,20230309,000000,139.01,139.51,132.78,133.64,2648014,0
+MTB.US,D,20230310,000000,128.715,137.315,124.47,131.72,4544909,0
+MTB.US,D,20230313,000000,124.5,131.3875,120.4,127.11,7864562,0
+MTB.US,D,20230314,000000,135.15,135.67,124.72,127.43,4248698,0
+MTB.US,D,20230315,000000,122.75,125.94,121.21,124.89,3629957,0
+MTB.US,D,20230316,000000,124.34,130.3399,121.37,127.56,2999398,0
+MTB.US,D,20230317,000000,126.91,126.91,121.03,122.5,6635061,0
+MTB.US,D,20230320,000000,125.065,125.28,121.113,121.71,3044297,0
+MTB.US,D,20230321,000000,126.62,129.775,126.04,127.55,2805701,0
+MTB.US,D,20230322,000000,127.57,127.795,117.58,117.66,2660621,0
+MTB.US,D,20230323,000000,118.51,119.07,112.32,112.37,2990360,0
+MTB.US,D,20230324,000000,110.76,115.65,110,114.93,3069286,0
+MTB.US,D,20230327,000000,120.07,121.893,116.345,117.93,2421317,0
+MTB.US,D,20230328,000000,118.66,121.07,117.6,119.28,1757852,0
+MTB.US,D,20230329,000000,120.5,122.59,120.23,122.4,1568002,0
+MTB.US,D,20230330,000000,123.92,124.0374,118.54,119.59,2210106,0
+MTB.US,D,20230331,000000,120.97,121.44,117.73,119.57,2082682,0
+MTB.US,D,20230403,000000,120.66,121.29,117.38,118.74,1728029,0
+MTB.US,D,20230404,000000,120.23,120.32,115.2505,117.18,1505423,0
+MTB.US,D,20230405,000000,115.49,117.62,114.77,117.41,1392162,0
+MTB.US,D,20230406,000000,117.78,118.68,116.51,117.57,1473511,0
+MTB.US,D,20230410,000000,116.67,118.35,116.02,117.45,1131271,0
+MTB.US,D,20230411,000000,117.43,118.73,116.75,118.19,1590106,0
+MTB.US,D,20230412,000000,118.78,118.945,115.42,116.34,1242475,0
+MTB.US,D,20230413,000000,116.1,116.92,114.675,116.55,1811040,0
+MTB.US,D,20230414,000000,118.63,119,115.4,116.59,2757904,0
+MTB.US,D,20230417,000000,116,125.78,114.38,125.66,5167238,0
+MTB.US,D,20230418,000000,126.49,127.42,125.12,125.73,2029898,0
+MTB.US,D,20230419,000000,126.19,129.87,124.89,129.61,1981349,0
+MTB.US,D,20230420,000000,128,129.045,124.39,124.81,1328740,0
+MTB.US,D,20230421,000000,123.99,124.255,121.65,124.09,1210198,0
+MTB.US,D,20230424,000000,124.02,125.07,123.07,124.5,1161633,0
+MTB.US,D,20230425,000000,122.55,123.69,119.19,120.01,1891527,0
+MTB.US,D,20230426,000000,119.985,122.42,118.62,120.63,1287987,0
+MTB.US,D,20230427,000000,121.79,124.6,121.015,124.09,1102051,0
+MTB.US,D,20230428,000000,123,125.95,123,125.8,1419863,0
+MTB.US,D,20230501,000000,125.07,126.04,121.64,121.69,1512044,0
+MTB.US,D,20230502,000000,121.2,121.38,114.61,117.4,2988508,0
+MTB.US,D,20230503,000000,117.98,121.675,114.23,114.81,2254760,0
+MTB.US,D,20230504,000000,112.38,115.44,109.36,113.68,4063224,0
+MTB.US,D,20230505,000000,118.75,121.44,117.415,118.58,2045770,0
+MTB.US,D,20230508,000000,120.5,120.5103,115.97,116.23,1145426,0
+MTB.US,D,20230509,000000,115.345,117.41,113.755,116.73,1078124,0
+MTB.US,D,20230510,000000,117.92,118.13,113.735,114.86,892994,0
+MTB.US,D,20230511,000000,113.03,115.7,111.98,113.25,1477938,0
+MTB.US,D,20230512,000000,114.31,114.54,110.45,111.43,1312490,0
+MTB.US,D,20230515,000000,112.09,115.15,111.7321,114.89,878995,0
+MTB.US,D,20230516,000000,115.25,116.28,112.94,112.95,1106948,0
+MTB.US,D,20230517,000000,115.21,120,114.86,119.98,1073354,0
+MTB.US,D,20230518,000000,119.53,122.96,118.39,122.55,2266431,0
+MTB.US,D,20230519,000000,123,123.06,119.41,121.61,1506504,0
+MTB.US,D,20230522,000000,122.28,123.79,120.41,123.27,1213086,0
+MTB.US,D,20230523,000000,124.5,127.11,123.98,123.99,1160998,0
+MTB.US,D,20230524,000000,122.94,123.455,120.91,121.49,910735,0
+MTB.US,D,20230525,000000,120.59,121.625,119.31,121.09,710056,0
+MTB.US,D,20230526,000000,121.06,123.78,119.7988,123.6,1008498,0
+MTB.US,D,20230530,000000,123.41,125.54,120.71,125.23,1248649,0
+MTB.US,D,20230531,000000,122.81,123.08,118,119.16,2113684,0
+MTB.US,D,20230601,000000,120.06,121.645,118.09,121.3,1114108,0
+MTB.US,D,20230602,000000,123.53,126.01,121.98,125.59,1176292,0
+MTB.US,D,20230605,000000,126.06,126.06,121.09,122.09,1341723,0
+MTB.US,D,20230606,000000,125.7,128.42,123.41,127.1,1726687,0
+MTB.US,D,20230607,000000,127.54,130.89,126.02,129.97,1436908,0
+MTB.US,D,20230608,000000,128.81,129.59,125.91,128.61,1119024,0
+MTB.US,D,20230609,000000,128.53,128.87,126.45,126.92,903642,0
+MTB.US,D,20230612,000000,126.03,129.65,123.87,125.35,1152685,0
+MTB.US,D,20230613,000000,125.06,128.42,124.12,126.7,778935,0
+MTB.US,D,20230614,000000,126.21,127.97,121.225,121.9,1494464,0
+MTB.US,D,20230615,000000,121.73,125.15,121.27,124.77,1405273,0
+MTB.US,D,20230616,000000,125.8,126.25,122,123.16,2641336,0
+MTB.US,D,20230620,000000,122.57,122.76,120.87,122.2,977707,0
+MTB.US,D,20230621,000000,122.62,123.23,121.06,122.15,944912,0
+MTB.US,D,20230622,000000,122.49,122.49,117.25,117.59,1197056,0
+MTB.US,D,20230623,000000,116.02,117.54,115.31,115.87,2618822,0
+MTB.US,D,20230626,000000,116.3,119.44,116.3,119.17,1399471,0
+MTB.US,D,20230627,000000,119.03,122.81,117.77,121.82,1012286,0
+MTB.US,D,20230628,000000,121.19,121.71,119.54,121.6,834088,0
+MTB.US,D,20230629,000000,123,125.955,123,124.21,1316182,0
+MTB.US,D,20230630,000000,125.34,125.94,123.53,123.76,969103,0
+MTB.US,D,20230703,000000,124.2,127.45,124.0285,127.45,753891,0
+MTB.US,D,20230705,000000,125.86,127.31,124.82,125.52,901641,0
+MTB.US,D,20230706,000000,122.94,125.65,121.82,125.31,993452,0
+MTB.US,D,20230707,000000,125.23,129.78,124.975,128.56,1133449,0
+MTB.US,D,20230710,000000,127.95,130.27,127.61,129.47,908585,0
+MTB.US,D,20230711,000000,130.6,131.7,129.03,131.45,959758,0
+MTB.US,D,20230712,000000,132.73,135.27,131.02,131.49,1282998,0
+MTB.US,D,20230713,000000,132.4,134.75,131.85,133.29,807439,0
+MTB.US,D,20230714,000000,134.4,134.4,128.79,130.79,934064,0
+MTB.US,D,20230717,000000,130.76,132.36,129.64,131.35,868790,0
+MTB.US,D,20230718,000000,130.7,135.17,130.7,134.76,1300767,0
+MTB.US,D,20230719,000000,137.64,141.2502,136.055,138.1,2308727,0
+MTB.US,D,20230720,000000,138.2,138.84,135.46,138.54,1527067,0
+MTB.US,D,20230721,000000,139.73,139.83,136.415,137.86,1629318,0
+MTB.US,D,20230724,000000,137.98,140.995,137.98,139.79,987950,0
+MTB.US,D,20230725,000000,140,140.7099,137.75,137.87,928037,0
+MTB.US,D,20230726,000000,140.55,141.91,139.64,140.44,1005462,0
+MTB.US,D,20230727,000000,140.86,142.23,137.54,138.22,898218,0
+MTB.US,D,20230728,000000,139.99,140.23,138.62,140.05,771724,0
+MTB.US,D,20230731,000000,141.38,141.67,138.4085,139.86,1781501,0
+MTB.US,D,20230801,000000,138.45,139.03,136.44,138.7,1002803,0
+MTB.US,D,20230802,000000,136.95,139.74,136.59,138.43,973119,0
+MTB.US,D,20230803,000000,137.43,140.06,136.81,139.82,708189,0
+MTB.US,D,20230804,000000,138.73,140.94,138.73,139.87,796093,0
+MTB.US,D,20230807,000000,140.42,142.42,140.325,141.55,616511,0
+MTB.US,D,20230808,000000,137.32,139.64,134.09,139.49,826919,0
+MTB.US,D,20230809,000000,138.37,139.06,134.79,135.1,676758,0
+MTB.US,D,20230810,000000,136,136.76,134.115,135.1,687549,0
+MTB.US,D,20230811,000000,134.11,136.29,133.62,135.9,453021,0
+MTB.US,D,20230814,000000,134.74,134.75,132.57,132.87,651627,0
+MTB.US,D,20230815,000000,130.95,131.04,126.96,127.19,1195199,0
+MTB.US,D,20230816,000000,127.1,129.0675,125.89,128.28,923141,0
+MTB.US,D,20230817,000000,129.24,129.63,127.97,128.74,546889,0
+MTB.US,D,20230818,000000,127.49,128.65,126.89,127.68,529357,0
+MTB.US,D,20230821,000000,128.31,128.6496,126.745,128.39,535357,0
+MTB.US,D,20230822,000000,127.85,128.58,125.65,125.7,760917,0
+MTB.US,D,20230823,000000,125.43,127.19,124.45,126.53,592646,0
+MTB.US,D,20230824,000000,126.34,128.7999,126.27,126.31,420412,0
+MTB.US,D,20230825,000000,126.83,127.44,124.33,125.58,448130,0
+MTB.US,D,20230828,000000,126.54,128.26,125.805,127.1,559021,0
+MTB.US,D,20230829,000000,126.82,128.96,125.97,128.19,638198,0
+MTB.US,D,20230830,000000,127.95,128.75,125.67,126.43,1192247,0
+MTB.US,D,20230831,000000,125.59,126.17,124.0669,125.05,967941,0
+MTB.US,D,20230901,000000,125.79,128.375,125.56,125.76,1160001,0
+MTB.US,D,20230905,000000,125.52,126.48,123.76,123.81,705160,0
+MTB.US,D,20230906,000000,123.09,123.92,120.9456,121.79,777086,0
+MTB.US,D,20230907,000000,121.34,122.1,118.22,119.33,1219514,0
+MTB.US,D,20230908,000000,119.71,121.86,117.82,121.78,837535,0
+MTB.US,D,20230911,000000,122.85,127.51,122.85,126.16,1181251,0
+MTB.US,D,20230912,000000,127.42,129.9527,126.75,129.61,1401844,0
+MTB.US,D,20230913,000000,130.55,130.9,125.22,126.17,829290,0
+MTB.US,D,20230914,000000,128.02,129.67,127.6,128.94,993411,0
+MTB.US,D,20230915,000000,127.51,129.36,127.22,129.3,2323284,0
+MTB.US,D,20230918,000000,129.65,129.65,126.375,126.69,775209,0
+MTB.US,D,20230919,000000,127.15,127.205,124.97,126.4,884582,0
+MTB.US,D,20230920,000000,127.5,128.5752,126.43,126.62,726203,0
+MTB.US,D,20230921,000000,126.21,129.08,124.95,126.27,968638,0
+MTB.US,D,20230922,000000,126.31,126.94,124.153,124.27,690899,0
+MTB.US,D,20230925,000000,123.64,125.63,123.15,125.59,522747,0
+MTB.US,D,20230926,000000,123.86,126.05,123.21,123.27,895209,0
+MTB.US,D,20230927,000000,123.82,124.66,122.34,124.54,1049014,0
+MTB.US,D,20230928,000000,124.5,127.97,124.49,126.46,955000,0
+MTB.US,D,20230929,000000,126.54,128.07,125.97,126.45,1061975,0
+MTB.US,D,20231002,000000,126.68,126.68,121.26,122.1,1084475,0
+MTB.US,D,20231003,000000,121.38,121.5,119.22,120.65,798560,0
+MTB.US,D,20231004,000000,120.76,122.52,118.95,122.41,778828,0
+MTB.US,D,20231005,000000,122.31,124.182,121.47,123.36,761086,0
+MTB.US,D,20231006,000000,121.76,126.39,121.06,124.82,996943,0
+MTB.US,D,20231009,000000,123.39,126.22,122.59,125.3,896907,0
+MTB.US,D,20231010,000000,126.4,129.01,126.2,126.93,1397960,0
+MTB.US,D,20231011,000000,126.6,128.565,124.59,125.71,961263,0
+MTB.US,D,20231012,000000,125.42,125.42,122.29,123.68,906368,0
+MTB.US,D,20231013,000000,124.99,125.61,119.4,120.19,1214722,0
+MTB.US,D,20231016,000000,121.79,122.79,120.82,122.66,991452,0
+MTB.US,D,20231017,000000,121.72,125.98,121.72,124.39,1385598,0
+MTB.US,D,20231018,000000,124.44,127.7112,120.69,121.33,1517488,0
+MTB.US,D,20231019,000000,121.42,123,119.525,119.61,906403,0
+MTB.US,D,20231020,000000,119.29,119.29,113.52,113.77,1381347,0
+MTB.US,D,20231023,000000,113.64,114.76,111.44,111.52,1185494,0
+MTB.US,D,20231024,000000,112.09,113.15,110.11,111.12,1244998,0
+MTB.US,D,20231025,000000,110.97,112.28,109.23,111.66,1008417,0
+MTB.US,D,20231026,000000,111.59,113.72,111.29,113.06,1262236,0
+MTB.US,D,20231027,000000,112.11,112.11,108.53,108.94,1031840,0
+MTB.US,D,20231030,000000,110.77,112.77,109.82,112.04,1327366,0
+MTB.US,D,20231031,000000,112.42,114.03,111.6,112.75,848206,0
+MTB.US,D,20231101,000000,112.14,113.38,111.08,112.13,940390,0
+MTB.US,D,20231102,000000,113.21,118.54,112.6,118.45,1328306,0
+MTB.US,D,20231103,000000,121.342,123.95,121.34,122.55,1362574,0
+MTB.US,D,20231106,000000,122.37,123.53,120.2,121.31,649556,0
+MTB.US,D,20231107,000000,120.99,121.51,119.82,121.08,500682,0
+MTB.US,D,20231108,000000,120.93,120.93,118.52,119.34,638321,0
+MTB.US,D,20231109,000000,119.86,120.67,116.86,117.35,810431,0
+MTB.US,D,20231110,000000,117.87,118.5899,115.925,118.35,696751,0
+MTB.US,D,20231113,000000,117.62,118.115,116.07,116.86,810004,0
+MTB.US,D,20231114,000000,119.98,125.78,118.83,123.3,1253986,0
+MTB.US,D,20231115,000000,123.41,126.16,123.41,125.29,972129,0
+MTB.US,D,20231116,000000,125.06,126.1,123.37,123.47,1086869,0
+MTB.US,D,20231117,000000,125,126.76,123.71,126.73,842495,0
+MTB.US,D,20231120,000000,126.47,127.34,124.84,126.94,737302,0
+MTB.US,D,20231121,000000,126.17,126.96,124.89,125.45,592853,0
+MTB.US,D,20231122,000000,126.74,126.74,124.15,125.07,384664,0
+MTB.US,D,20231124,000000,125.05,126.06,124.34,125.62,277760,0
+MTB.US,D,20231127,000000,124.65,125.35,124.109,124.73,655925,0
+MTB.US,D,20231128,000000,124.76,125.75,123.46,125.25,617492,0
+MTB.US,D,20231129,000000,126.19,129.41,126.19,127.73,894554,0
+MTB.US,D,20231130,000000,127.03,128.92,125.61,128.17,1153420,0
+MTB.US,D,20231201,000000,127.5,133.58,127,132.71,1147843,0
+MTB.US,D,20231204,000000,131.32,134.79,131.32,134.39,914092,0
+MTB.US,D,20231205,000000,133.53,133.79,131.9755,132.11,865679,0
+MTB.US,D,20231206,000000,132.42,134.92,130.2,130.83,2022201,0
+MTB.US,D,20231207,000000,131.68,133.86,131.5,132.78,1256203,0
+MTB.US,D,20231208,000000,133.14,134.35,131.61,132.65,925111,0
+MTB.US,D,20231211,000000,132.01,133.98,132,133.42,815197,0
+MTB.US,D,20231212,000000,133.17,133.23,131.15,131.76,640685,0
+MTB.US,D,20231213,000000,131.67,138.58,131.0001,138.51,1471791,0
+MTB.US,D,20231214,000000,139.98,148.23,139.98,145.06,2297189,0
+MTB.US,D,20231215,000000,143.95,145.95,141.63,142.76,2201993,0
+MTB.US,D,20231218,000000,142.4,142.4,137.02,137.13,1600003,0
+MTB.US,D,20231219,000000,137.2,139.84,136.54,139.36,1663673,0
+MTB.US,D,20231220,000000,138.5,139.19,133.86,133.96,1283661,0
+MTB.US,D,20231221,000000,135,136.44,134.04,136.21,968995,0
+MTB.US,D,20231222,000000,136.97,138.015,135.97,136.52,631889,0
+MTB.US,D,20231226,000000,136.84,139.292,136.24,138.86,723211,0
+MTB.US,D,20231227,000000,138.55,139.02,137.39,137.88,562494,0
+MTB.US,D,20231228,000000,138.09,138.56,137.27,138.39,469817,0
+MTB.US,D,20231229,000000,138.49,138.895,136.67,137.08,635006,0
+MTB.US,D,20240102,000000,136.56,140.27,136.55,139.03,1063265,0
+MTB.US,D,20240103,000000,138,138,134.46,134.59,1061935,0
+MTB.US,D,20240104,000000,134.35,137.31,134.27,136.29,761681,0
+MTB.US,D,20240105,000000,136.05,139.37,135.61,138.19,969075,0
+MTB.US,D,20240108,000000,137.36,138.17,135.815,138.07,922077,0
+MTB.US,D,20240109,000000,136.61,137.51,136.01,136.5,853230,0
+MTB.US,D,20240110,000000,136.56,137.415,135.15,136.84,940682,0
+MTB.US,D,20240111,000000,135.84,135.99,133.36,135.29,791627,0
+MTB.US,D,20240112,000000,135.45,135.99,131.73,133.08,1265184,0
+MTB.US,D,20240116,000000,131,132.925,129.66,131.39,1359931,0
+MTB.US,D,20240117,000000,129.37,132.08,128.55,130.96,1355260,0
+MTB.US,D,20240118,000000,133.62,133.62,128.75,132.88,2432308,0
+MTB.US,D,20240119,000000,133.29,140.325,131.9601,139.39,2497218,0
+MTB.US,D,20240122,000000,140.15,142.5,139.84,141.97,1590053,0
+MTB.US,D,20240123,000000,142.33,143.87,140.78,141.81,1305990,0
+MTB.US,D,20240124,000000,142.72,143.6899,140.94,142.68,1277032,0
+MTB.US,D,20240125,000000,144,144.42,140.33,142.04,887964,0
+MTB.US,D,20240126,000000,142.69,143.5,141.2,141.52,627273,0
+MTB.US,D,20240129,000000,141.1,142.81,140.23,142.76,741268,0
+MTB.US,D,20240130,000000,142.44,144.345,142.18,143.73,951771,0
+MTB.US,D,20240131,000000,137.535,141.97,137.1325,138.1,1715174,0
+MTB.US,D,20240201,000000,137.39,137.39,128.31,131.73,3870917,0
+MTB.US,D,20240202,000000,128.83,134.58,128.83,133.49,1998480,0
+MTB.US,D,20240205,000000,132.19,134.32,131.86,132.98,1003555,0
+MTB.US,D,20240206,000000,132.83,134.55,130.64,132.27,1077528,0
+MTB.US,D,20240207,000000,133.06,133.06,128.31,130.47,2208145,0
+MTB.US,D,20240208,000000,129.63,132.45,129.36,131.62,1089409,0
+MTB.US,D,20240209,000000,131.07,133.51,130.09,133.33,1021548,0
+MTB.US,D,20240212,000000,133.31,138.42,133.25,136.73,1057315,0
+MTB.US,D,20240213,000000,134.48,135.425,130.84,132.73,1224880,0
+MTB.US,D,20240214,000000,134.41,136.8,134.1,136.16,1229421,0
+MTB.US,D,20240215,000000,136.88,139.98,136.55,137.71,1149254,0
+MTB.US,D,20240216,000000,136.73,138.56,136.03,138.31,1168948,0
+MTB.US,D,20240220,000000,136.93,138.37,136.04,137.36,797773,0
+MTB.US,D,20240221,000000,137.06,137.88,135.2901,137.12,761436,0
+MTB.US,D,20240222,000000,137.55,139.57,136.71,137.98,1432281,0
+MTB.US,D,20240223,000000,138.12,138.52,136.97,138.1,534715,0
+MTB.US,D,20240226,000000,137.6,139.25,135.19,135.68,813550,0
+MTB.US,D,20240227,000000,136.7,139.055,136.485,138.73,835921,0
+MTB.US,D,20240228,000000,137.84,139.12,137.59,138.13,547264,0
+MTB.US,D,20240229,000000,140,140.6459,137.6292,139.74,1444950,0
+MTB.US,D,20240301,000000,137.54,138.09,134.135,136.91,944133,0
+MTB.US,D,20240304,000000,138.955,142.48,138.935,139.95,1138288,0
+MTB.US,D,20240305,000000,139.19,144.38,139.19,143.86,1143463,0
+MTB.US,D,20240306,000000,142.95,143.7,138.99,141.64,1488803,0
+MTB.US,D,20240307,000000,142.85,145.425,141.4,143.37,1649930,0
+MTB.US,D,20240308,000000,144.75,145.2,142.69,142.74,758332,0
+MTB.US,D,20240311,000000,142.16,144.2,141.64,142.83,982547,0
+MTB.US,D,20240312,000000,142.91,144.29,142.15,143.24,843783,0
+MTB.US,D,20240313,000000,143.88,146.79,142.76,143.19,952077,0
+MTB.US,D,20240314,000000,142.38,143.6,139.44,140.34,1139945,0
+MTB.US,D,20240315,000000,139.25,142.31,139.25,140.53,5118396,0
+MTB.US,D,20240318,000000,141.7,141.9299,138.61,140.93,881814,0
+MTB.US,D,20240319,000000,140.54,141.34,139.17,139.61,889975,0
+MTB.US,D,20240320,000000,138.89,143.61,138.44,143.19,868938,0
+MTB.US,D,20240321,000000,143.57,146.245,143.19,145.85,1129996,0
+MTB.US,D,20240322,000000,146.21,147.01,142.09,142.15,913666,0
+MTB.US,D,20240325,000000,142.54,144.365,142.105,142.3,810760,0
+MTB.US,D,20240326,000000,143.24,143.3053,141,141.23,805245,0
+MTB.US,D,20240327,000000,142.17,144.85,141.88,144.8,817732,0
+MTB.US,D,20240328,000000,145.25,146.2081,144.1547,145.44,820144,0
+MTB.US,D,20240401,000000,145.44,145.44,142.67,143.22,716101,0
+MTB.US,D,20240402,000000,141.92,142.4325,140.26,140.65,946640,0
+MTB.US,D,20240403,000000,140.72,141.69,138.51,139.05,1042317,0
+MTB.US,D,20240404,000000,140.96,141.21,137.505,138.11,1145142,0
+MTB.US,D,20240405,000000,137.5,139,137.1,138.71,786426,0
+MTB.US,D,20240408,000000,139.57,141.855,138.8,140.57,968964,0
+MTB.US,D,20240409,000000,141.04,141.92,140,140.76,750478,0
+MTB.US,D,20240410,000000,137.23,137.83,133.82,134.86,1181123,0
+MTB.US,D,20240411,000000,135.1,135.9399,133.0322,135.18,973336,0
+MTB.US,D,20240412,000000,133.08,135.33,133.08,134.56,1432527,0
+MTB.US,D,20240415,000000,139.94,145.41,138.62,140.94,2948536,0
+MTB.US,D,20240416,000000,140.17,140.58,136.18,137.39,1233249,0
+MTB.US,D,20240417,000000,138.61,140.1599,137.76,139.04,1169843,0
+MTB.US,D,20240418,000000,138.93,140.98,138.375,139.3,816814,0
+MTB.US,D,20240419,000000,139.92,143.42,139.555,143.41,1525219,0
+MTB.US,D,20240422,000000,144.06,146.06,143,145.68,861276,0
+MTB.US,D,20240423,000000,145.79,147.67,145.22,146.86,727096,0
+MTB.US,D,20240424,000000,145.63,148.07,145.03,147.96,757389,0
+MTB.US,D,20240425,000000,148.06,148.25,145.655,146.9,920277,0
+MTB.US,D,20240426,000000,146.96,148.93,146.264,146.38,657622,0
+MTB.US,D,20240429,000000,146.24,147.4,145.44,145.52,736908,0
+MTB.US,D,20240430,000000,144.47,145.87,143.96,144.39,545630,0
+MTB.US,D,20240501,000000,145.01,148.06,144.875,146.13,776127,0
+MTB.US,D,20240502,000000,147.5,147.88,145.54,146.27,667687,0
+MTB.US,D,20240503,000000,147,148.77,146.53,146.58,531891,0
+MTB.US,D,20240506,000000,147.74,149.29,146.975,149.24,878348,0
+MTB.US,D,20240507,000000,149.85,150.26,148.23,148.31,837705,0
+MTB.US,D,20240508,000000,147.71,151.33,147.01,151.26,1048680,0
+MTB.US,D,20240509,000000,150.91,152.91,150.23,152.66,819360,0
+MTB.US,D,20240510,000000,153.34,154.94,152.65,153.66,1396092,0
+MTB.US,D,20240513,000000,154.39,154.85,153.105,153.79,643551,0
+MTB.US,D,20240514,000000,154.5,155.33,153.3353,155.06,595749,0
+MTB.US,D,20240515,000000,156.14,156.65,153.72,154.59,548427,0
+MTB.US,D,20240516,000000,154.55,155.391,153.44,153.47,727215,0
+MTB.US,D,20240517,000000,154.56,154.72,153.41,153.79,764101,0
+MTB.US,D,20240520,000000,154,155.76,152.21,152.26,709307,0
+MTB.US,D,20240521,000000,152.19,153.655,152.12,153.38,551759,0
+MTB.US,D,20240522,000000,153.69,153.69,151.88,153.03,640798,0
+MTB.US,D,20240523,000000,153.45,153.45,149.03,149.51,736055,0
+MTB.US,D,20240524,000000,149.75,151.425,149.115,150.66,513456,0
+MTB.US,D,20240528,000000,150.62,151.38,147.92,148.82,588719,0
+MTB.US,D,20240529,000000,146.19,146.275,144.24,145.66,657315,0
+MTB.US,D,20240530,000000,146.9,148.19,145.12,147.86,483106,0
+MTB.US,D,20240531,000000,148.35,151.86,147.81,151.6,1061356,0
+MTB.US,D,20240603,000000,151.4,151.6,146.71,148.3,775258,0
+MTB.US,D,20240604,000000,146.54,149.23,146.46,146.51,597987,0
+MTB.US,D,20240605,000000,147.23,147.23,145.15,146.04,602211,0
+MTB.US,D,20240606,000000,146.25,147.19,144.87,145.31,448881,0
+MTB.US,D,20240607,000000,144,147.1,143.795,146.82,386109,0
+MTB.US,D,20240610,000000,145.08,146.0199,142.66,143.85,783106,0
+MTB.US,D,20240611,000000,142.29,142.29,139.7801,140.83,1100305,0
+MTB.US,D,20240612,000000,143.3,146.34,143.16,143.64,1058932,0
+MTB.US,D,20240613,000000,142.51,143.42,141.58,143,844228,0
+MTB.US,D,20240614,000000,141.24,143.23,141,142.18,591699,0
+MTB.US,D,20240617,000000,142.06,144.91,141.14,144.79,615021,0
+MTB.US,D,20240618,000000,144.79,147.49,144.625,146.82,791032,0
+MTB.US,D,20240620,000000,146.21,148.06,145.745,147.82,787969,0
+MTB.US,D,20240621,000000,147.71,147.98,145.25,147.51,1446782,0
+MTB.US,D,20240624,000000,148.35,150.89,146.1281,149.59,736652,0
+MTB.US,D,20240625,000000,149,150.635,147.36,147.54,1029689,0
+MTB.US,D,20240626,000000,146.81,148.125,146.17,147.32,796438,0
+MTB.US,D,20240627,000000,146.5,148.37,146.415,147.65,690928,0
+MTB.US,D,20240628,000000,148.94,152.86,148.17,151.36,1989882,0
+MTB.US,D,20240701,000000,151.74,153.33,149.74,149.82,887875,0
+MTB.US,D,20240702,000000,149.01,151.98,148.81,151.73,790329,0
+MTB.US,D,20240703,000000,151.89,152.13,149.06,149.13,562002,0
+MTB.US,D,20240705,000000,148.59,149.17,145.82,146.49,1056652,0
+MTB.US,D,20240708,000000,147.93,149.41,146.71,148.2,685816,0
+MTB.US,D,20240709,000000,147.7,150.86,146.77,149.8,715093,0
+MTB.US,D,20240710,000000,149.46,152.47,148.27,152.38,753049,0
+MTB.US,D,20240711,000000,153.84,155.94,152.875,154.94,970349,0
+MTB.US,D,20240712,000000,155,156.66,154.2133,155.21,784570,0
+MTB.US,D,20240715,000000,158.26,159.49,156.69,158.36,808778,0
+MTB.US,D,20240716,000000,158.49,163.5,157.94,163.12,1063346,0
+MTB.US,D,20240717,000000,161.49,165.79,161.13,164.65,1078727,0
+MTB.US,D,20240718,000000,174.06,175,165.74,167.38,2270844,0
+MTB.US,D,20240719,000000,168.41,169.5403,163.56,165.25,1260933,0
+MTB.US,D,20240722,000000,166.5,171.27,163.1,170.87,1319579,0
+MTB.US,D,20240723,000000,172,173.93,170.01,172.17,1632900,0
+MTB.US,D,20240724,000000,172.16,174.14,170.18,171.68,1303850,0
+MTB.US,D,20240725,000000,171.48,176.44,171.43,173.51,1057265,0
+MTB.US,D,20240726,000000,173.78,175.4,173.3,174.9,980508,0
+MTB.US,D,20240729,000000,174.88,175.095,171.79,172.18,828972,0
+MTB.US,D,20240730,000000,173.45,174.99,172.825,173.61,793222,0
+MTB.US,D,20240731,000000,172.9,175.18,172,172.17,912751,0
+MTB.US,D,20240801,000000,172.15,173.44,165.91,166.85,968702,0
+MTB.US,D,20240802,000000,163.51,164.17,159.14,162.29,1311270,0
+MTB.US,D,20240805,000000,157.93,161.72,155.1,159.97,1354412,0
+MTB.US,D,20240806,000000,161.59,163.4,159.575,160.31,959839,0
+MTB.US,D,20240807,000000,163,164.42,159.4705,159.76,735991,0
+MTB.US,D,20240808,000000,160.96,162.94,160.5,162.17,764572,0
+MTB.US,D,20240809,000000,161.78,163.1,161.33,162.23,460201,0
+MTB.US,D,20240812,000000,163.23,164.88,159.23,160.01,526881,0
+MTB.US,D,20240813,000000,161,161,158.185,160.33,764077,0
+MTB.US,D,20240814,000000,160.75,160.81,159.21,160.16,926152,0
+MTB.US,D,20240815,000000,160.86,163.13,160.75,161.55,1131365,0
+MTB.US,D,20240816,000000,161.02,163.58,161.02,163.09,862080,0
+MTB.US,D,20240819,000000,163.09,164.82,163.05,164.4,643586,0
+MTB.US,D,20240820,000000,163.49,163.6736,162.01,162.26,677310,0
+MTB.US,D,20240821,000000,162.88,163.01,161.145,162.91,673487,0
+MTB.US,D,20240822,000000,163.42,165.31,163.065,164.63,664362,0
+MTB.US,D,20240823,000000,165.84,170.88,165.465,168.68,890995,0
+MTB.US,D,20240826,000000,169.79,169.95,166.81,167.15,923782,0
+MTB.US,D,20240827,000000,166.9,167.9024,166.07,167.4,587222,0
+MTB.US,D,20240828,000000,167.38,170.91,167.16,170.43,1010805,0
+MTB.US,D,20240829,000000,170.85,171.53,168.78,169.99,542079,0
+MTB.US,D,20240830,000000,170.8,172.38,169.95,172.11,753895,0
+MTB.US,D,20240903,000000,172.17,173.285,170.45,171.32,919836,0
+MTB.US,D,20240904,000000,170.8,171.35,167.89,168.96,994745,0
+MTB.US,D,20240905,000000,170.6,171.04,168.14,168.8,919612,0
+MTB.US,D,20240906,000000,168.44,170.86,165.15,166.51,1021386,0
+MTB.US,D,20240909,000000,166.66,169.67,166.58,168.78,799632,0
+MTB.US,D,20240910,000000,169.15,169.15,163.6,167.15,813605,0
+MTB.US,D,20240911,000000,166.655,166.72,161.4,165.89,1053823,0
+MTB.US,D,20240912,000000,165.95,167.67,163.94,165.68,740882,0
+MTB.US,D,20240913,000000,166.68,169.34,166.68,168.88,1096470,0
+MTB.US,D,20240916,000000,169.61,173.45,168.9701,173.08,1308231,0
+MTB.US,D,20240917,000000,173.94,175.98,172.72,173.82,1097673,0
+MTB.US,D,20240918,000000,173.84,177.61,172.82,174.05,1119170,0
+MTB.US,D,20240919,000000,176.86,180.19,174.91,179.86,1512521,0
+MTB.US,D,20240920,000000,178.9,180.25,177.35,179.56,2520086,0
+MTB.US,D,20240923,000000,179.21,180.635,176.46,177.62,1272881,0
+MTB.US,D,20240924,000000,177.37,178.165,173.57,174.79,1040154,0
+MTB.US,D,20240925,000000,175.24,175.59,172.505,172.66,938894,0
+MTB.US,D,20240926,000000,173.94,176.08,173.56,175.28,1058825,0
+MTB.US,D,20240927,000000,175.6,177.61,174.49,175.42,859713,0
+MTB.US,D,20240930,000000,175.02,178.33,174.77,178.12,806467,0
+MTB.US,D,20241001,000000,176.67,177.26,171.74,172.72,1041332,0
+MTB.US,D,20241002,000000,173.36,175.88,172.12,173.22,1113378,0
+MTB.US,D,20241003,000000,172.25,172.82,170.1,172.34,825543,0
+MTB.US,D,20241004,000000,176.62,178.97,176.155,178.74,1105237,0
+MTB.US,D,20241007,000000,177.86,178.53,176.67,177.83,838428,0
+MTB.US,D,20241008,000000,178.44,179.185,176.99,177.52,849659,0
+MTB.US,D,20241009,000000,177.46,180.54,177.16,179.15,661534,0
+MTB.US,D,20241010,000000,179.17,179.54,177.575,179.08,827125,0
+MTB.US,D,20241011,000000,179.85,185.98,179.85,185.19,1154921,0
+MTB.US,D,20241014,000000,185.19,186.91,182.905,185.56,980439,0
+MTB.US,D,20241015,000000,187.08,190.23,185.28,185.88,1814334,0
+MTB.US,D,20241016,000000,186.53,190.41,186.245,189.35,1557750,0
+MTB.US,D,20241017,000000,198.18,200.9399,193.4,198.87,3219825,0
+MTB.US,D,20241018,000000,200.32,200.32,196.22,197.55,1632530,0
+MTB.US,D,20241021,000000,197,197.77,192.93,193.63,1072258,0
+MTB.US,D,20241022,000000,194.36,195.56,192.7216,194.07,1093522,0
+MTB.US,D,20241023,000000,193.33,195.13,191.7,193.85,1120764,0
+MTB.US,D,20241024,000000,194.52,195.95,192.89,194.5,1233898,0
+MTB.US,D,20241025,000000,195.9,196.4,191.8,192.57,1086483,0
+MTB.US,D,20241028,000000,193.97,197.775,193.04,197.23,1009158,0
+MTB.US,D,20241029,000000,197.27,198.35,195.57,195.72,833054,0
+MTB.US,D,20241030,000000,195.75,199.5,195.52,197.56,863347,0
+MTB.US,D,20241031,000000,196.93,197.89,194.135,194.68,1083152,0
+MTB.US,D,20241101,000000,195.58,196.71,191.89,192.25,924880,0
+MTB.US,D,20241104,000000,192.41,192.51,189.25,190.67,736687,0
+MTB.US,D,20241105,000000,191.72,194.54,190.9,193.14,1208760,0
+MTB.US,D,20241106,000000,206.53,216.84,205.77,216.56,3082259,0
+MTB.US,D,20241107,000000,211.44,212.9,206.6201,208.11,1518003,0
+MTB.US,D,20241108,000000,208.96,211.52,207.39,209.41,939939,0
+MTB.US,D,20241111,000000,213.02,216.82,212.995,214.64,1219089,0
+MTB.US,D,20241112,000000,214,215.805,212.88,213.23,1063213,0
+MTB.US,D,20241113,000000,214.1,216.5957,211.81,211.93,708128,0
+MTB.US,D,20241114,000000,212.67,213.955,211.56,213.27,919178,0
+MTB.US,D,20241115,000000,213.81,216.19,212.57,214.74,849133,0
+MTB.US,D,20241118,000000,214.16,215.67,213.71,214.82,745783,0
+MTB.US,D,20241119,000000,211.71,214.69,211.21,213.71,558624,0
+MTB.US,D,20241120,000000,213.81,214.75,211.4,213.52,651016,0
+MTB.US,D,20241121,000000,213.17,218.92,212.98,216.62,751858,0
+MTB.US,D,20241122,000000,216.22,221.518,216.22,221.12,951376,0
+MTB.US,D,20241125,000000,221.465,225.7,221.465,221.95,1482767,0
+MTB.US,D,20241126,000000,220.48,221.59,219.111,220.75,778455,0
+MTB.US,D,20241127,000000,222.16,224.225,220.65,220.8,580794,0
+MTB.US,D,20241129,000000,222.095,222.75,218.9065,219.99,542441,0
+MTB.US,D,20241202,000000,219.845,219.845,214.725,215.69,903239,0
+MTB.US,D,20241203,000000,215.61,216.95,213.74,214.33,599147,0
+MTB.US,D,20241204,000000,213.15,214.59,210.07,211.88,1093007,0
+MTB.US,D,20241205,000000,213.31,215.05,212.055,212.42,881816,0
+MTB.US,D,20241206,000000,212.775,214.48,210.335,211.26,789697,0
+MTB.US,D,20241209,000000,211.225,211.225,206.475,206.73,1192620,0
+MTB.US,D,20241210,000000,209.61,210.66,206.38,206.99,948546,0
+MTB.US,D,20241211,000000,207.5,208.4491,201.69,201.97,1967937,0
+MTB.US,D,20241212,000000,202.28,203.2,199.13,199.95,1714848,0
+MTB.US,D,20241213,000000,200.07,200.988,197.28,199.29,1654907,0
+MTB.US,D,20241216,000000,199.645,200.3999,197.905,199.72,1435745,0
+MTB.US,D,20241217,000000,198.605,199.06,194.59,196.15,1404221,0
+MTB.US,D,20241218,000000,197.28,197.73,185.79,186.15,1876795,0
+MTB.US,D,20241219,000000,190.43,191.49,184.86,185.42,1528661,0
+MTB.US,D,20241220,000000,184.22,190.32,184.22,189.48,3379520,0
+MTB.US,D,20241223,000000,188.095,190.75,187.37,189.1,1047198,0
+MTB.US,D,20241224,000000,189.53,191,188.6246,190.91,293501,0
+MTB.US,D,20241226,000000,190.115,191.32,189.04,191.03,423735,0
+MTB.US,D,20241227,000000,189.94,191.68,187.802,189.23,506756,0
+MTB.US,D,20241230,000000,188.09,189.59,186.66,188.56,554436,0
+MTB.US,D,20241231,000000,189.285,190.5,187.315,188.01,817610,0
+MTB.US,D,20250102,000000,189.17,190.9,187.72,188.72,1292384,0
+MTB.US,D,20250103,000000,189.26,191.81,186.675,191.54,1007478,0
+MTB.US,D,20250106,000000,192.58,196.1096,191.71,193.25,1034008,0
+MTB.US,D,20250107,000000,195.84,195.97,191.13,192.04,920701,0
+MTB.US,D,20250108,000000,191.07,192.3,189.605,191.14,1101007,0
+MTB.US,D,20250110,000000,190.42,190.5,185.72,187.75,1445466,0
+MTB.US,D,20250113,000000,186.89,191.57,186.41,191.15,1374041,0
+MTB.US,D,20250114,000000,192.42,195.9,192.04,195.02,1516842,0
+MTB.US,D,20250115,000000,199.98,201.38,196.8529,200.87,2139059,0
+MTB.US,D,20250116,000000,195.71,198.54,193.095,196.1,2392890,0
+MTB.US,D,20250117,000000,196.08,197.14,194.4,196.76,2029636,0
+MTB.US,D,20250121,000000,197.15,199.715,196.47,198.26,1325872,0
+MTB.US,D,20250122,000000,197.7,197.79,194.37,195.6,1295187,0
+MTB.US,D,20250123,000000,196.655,198.2524,196.16,196.98,1539333,0
+MTB.US,D,20250124,000000,196.19,200.33,195.47,198.95,971582,0
+MTB.US,D,20250127,000000,199.92,202.2,199.08,201.04,1239860,0
+MTB.US,D,20250128,000000,199.75,202.14,198.33,199.82,1353479,0
+MTB.US,D,20250129,000000,199.71,202.772,199.06,200.36,1082618,0
+MTB.US,D,20250130,000000,202.4,203.32,200.095,201.98,867905,0
+MTB.US,D,20250131,000000,201.41,202.8772,200.27,201.24,1691502,0
+MTB.US,D,20250203,000000,196.55,197.58,193.77,195.87,1263455,0
+MTB.US,D,20250204,000000,195.51,199.52,195.335,197.91,835538,0
+MTB.US,D,20250205,000000,198.545,199.647,196.88,198.75,794555,0
+MTB.US,D,20250206,000000,200.055,202.32,198.8027,201.95,966558,0
+MTB.US,D,20250207,000000,201.76,202.08,198.5784,200.38,906334,0
+MTB.US,D,20250210,000000,200.09,200.39,197.26,197.53,608124,0
+MTB.US,D,20250211,000000,196.29,199.48,196.29,199.21,637428,0
+MTB.US,D,20250212,000000,197.15,198.07,196.51,197.59,700760,0
+MTB.US,D,20250213,000000,197.31,198.11,196.29,197.14,803772,0
+MTB.US,D,20250214,000000,198,199.81,197.6,198.82,1197277,0
+MTB.US,D,20250218,000000,198.915,201.33,198,200.61,1036116,0
+MTB.US,D,20250219,000000,199.26,199.84,197.95,199.23,717418,0
+MTB.US,D,20250220,000000,199.005,199.89,195.43,197.45,1240128,0
+MTB.US,D,20250221,000000,197.45,198.39,192.384,193.53,1753093,0
+MTB.US,D,20250224,000000,195.05,195.285,191.8225,192.9,1136003,0
+MTB.US,D,20250225,000000,193.335,193.99,190.19,190.61,1780091,0
+MTB.US,D,20250226,000000,191.035,193.72,188.7,189.7,1378761,0
+MTB.US,D,20250227,000000,190.75,192.53,188.26,189.44,1622212,0
+MTB.US,D,20250228,000000,190.82,191.86,188.12,191.72,1590840,0
+MTB.US,D,20250303,000000,191.445,193.06,186.52,188.81,1216486,0
+MTB.US,D,20250304,000000,185.985,187.05,179.48,181.32,1660033,0
+MTB.US,D,20250305,000000,181.115,182,176.6,178.2,2503810,0
+MTB.US,D,20250306,000000,176.17,177.97,173.37,177.03,1727776,0
+MTB.US,D,20250307,000000,176.5,179.15,174.3,178.74,1615450,0
+MTB.US,D,20250310,000000,175.35,177.645,172.135,173.75,2021289,0
+MTB.US,D,20250311,000000,173.785,175.4175,169.8,171.17,1673690,0
+MTB.US,D,20250312,000000,173.23,173.7,168.87,172.07,1179289,0
+MTB.US,D,20250313,000000,172.885,174.155,170.05,170.47,1289696,0
+MTB.US,D,20250314,000000,171.7,175.95,171.15,175.59,1244262,0
+MTB.US,D,20250317,000000,174.655,176.1,172.59,175.42,1437922,0
+MTB.US,D,20250318,000000,175.475,176.33,173.11,174.83,1288770,0
+MTB.US,D,20250319,000000,175.21,178.69,174.21,177.06,880281,0
+MTB.US,D,20250320,000000,175.99,178.66,174.6667,176.91,1058197,0
+MTB.US,D,20250321,000000,176.1,178.37,174.67,178.25,8883500,0
+MTB.US,D,20250324,000000,179.585,182.85,179.315,182.36,924234,0
+MTB.US,D,20250325,000000,182.705,183.8,181.5962,182.99,708935,0
+MTB.US,D,20250326,000000,184.25,185.655,181.44,182.2,787379,0
+MTB.US,D,20250327,000000,181.865,182.73,179.38,179.67,709294,0
+MTB.US,D,20250328,000000,179.25,180.04,174.32,175.28,1084945,0
+MTB.US,D,20250331,000000,173.585,179.46,173.13,178.75,1286909,0
+MTB.US,D,20250401,000000,177.435,178.3443,174.2195,176.37,1039683,0
+MTB.US,D,20250402,000000,174.86,180.0075,174.59,179.71,822568,0
+MTB.US,D,20250403,000000,170.89,171.38,163.23,163.36,2143532,0
+MTB.US,D,20250404,000000,158.315,158.83,152.255,157.02,2483366,0
+MTB.US,D,20250407,000000,153.04,165.5,150.75,157.65,2079234,0
+MTB.US,D,20250408,000000,162.82,165.2,153.71,156.58,1232999,0
+MTB.US,D,20250409,000000,154.27,169.94,152.66,168.06,1751929,0
+MTB.US,D,20250410,000000,164.15,164.6,153.5,157.85,1695916,0
+MTB.US,D,20250411,000000,155.39,159.02,153.71,157.95,1548671,0
+MTB.US,D,20250414,000000,157,161.99,154,158.5,1841655,0
+MTB.US,D,20250415,000000,159.495,165,158.52,159.59,1400787,0
+MTB.US,D,20250416,000000,159.09,162.07,157.54,158.9,1547430,0
+MTB.US,D,20250417,000000,159.895,162.44,159.395,160.23,1105326,0
+MTB.US,D,20250421,000000,158.8,159.54,154.98,156.77,1816922,0
+MTB.US,D,20250422,000000,160.04,162.41,158.5301,162,1412339,0
+MTB.US,D,20250423,000000,166.1,170.97,164.43,165.34,1217332,0
+MTB.US,D,20250424,000000,166.62,169.83,164.13,169.16,1022001,0
+MTB.US,D,20250425,000000,166.95,168.705,166.25,167.39,829182,0
+MTB.US,D,20250428,000000,167.73,169.29,167.315,168.72,884497,0
+MTB.US,D,20250429,000000,167.76,170.52,167.125,169.91,722579,0
+MTB.US,D,20250430,000000,166.55,170.16,165.34,169.76,1067591,0
+MTB.US,D,20250501,000000,169.145,172.3525,167.35,170.86,844643,0
+MTB.US,D,20250502,000000,173.56,175.97,172.8825,175.31,854223,0
+MTB.US,D,20250505,000000,173.25,177.31,172.52,175.43,1004407,0
+MTB.US,D,20250506,000000,173.56,175.15,172.33,172.55,1100961,0
+MTB.US,D,20250507,000000,173.82,175.46,172.945,173.78,1420532,0
+MTB.US,D,20250508,000000,175.12,179.25,175.09,177.56,1261885,0
+MTB.US,D,20250509,000000,177.845,178.27,176.8,177.15,872893,0
+MTB.US,D,20250512,000000,184.42,187.87,184.42,184.7,1452208,0
+MTB.US,D,20250513,000000,185.44,187.46,184.43,186.5,1030773,0
+MTB.US,D,20250514,000000,185.855,186.27,184.76,185.41,1125838,0
+MTB.US,D,20250515,000000,184.6632,187.39,184.6632,186.98,762671,0
+MTB.US,D,20250516,000000,186.795,188.4,185.91,187.73,1114824,0
+MTB.US,D,20250519,000000,186.135,188.15,185.01,187.34,956999,0
+MTB.US,D,20250520,000000,187.52,187.52,185.11,185.74,710668,0
+MTB.US,D,20250521,000000,184.49,184.765,179.8937,179.95,1279990,0
+MTB.US,D,20250522,000000,179.59,181.96,179.0035,180.61,976935,0
+MTB.US,D,20250523,000000,178.385,180.27,177.11,179.44,1262206,0
+MTB.US,D,20250527,000000,181.71,184.23,180.02,184.13,1114013,0
+MTB.US,D,20250528,000000,184.43,185.06,181.34,181.44,1010063,0
+MTB.US,D,20250529,000000,182.65,183.16,181.46,182.96,1189218,0
+MTB.US,D,20250530,000000,183.25,183.31,181.02,182.64,1944983,0
+MTB.US,D,20250602,000000,181.17,181.17,177.81,180.04,1280835,0
+MTB.US,D,20250603,000000,179.33,183.03,178.93,182.61,1060712,0
+MTB.US,D,20250604,000000,182.22,183.635,179.8175,179.87,954043,0
+MTB.US,D,20250605,000000,180.12,180.87,178.34,179.91,852135,0
+MTB.US,D,20250606,000000,182.115,184.39,182.115,184.14,958528,0
+MTB.US,D,20250609,000000,184.73,185.585,183.81,184.29,979022,0
+MTB.US,D,20250610,000000,184.095,186.73,183.93,185.76,853795,0
+MTB.US,D,20250611,000000,186.385,187.33,184.07,184.53,1041005,0
+MTB.US,D,20250612,000000,183.505,183.99,181.64,183.99,781182,0
+MTB.US,D,20250613,000000,182.585,182.585,177.53,178.03,1301597,0
+MTB.US,D,20250616,000000,179.47,181.36,178.46,180.25,992108,0
+MTB.US,D,20250617,000000,178.74,180.3728,177.4,178.33,1109419,0
+MTB.US,D,20250618,000000,178.41,182.47,178.4,181.7,1349970,0
+MTB.US,D,20250620,000000,183.455,185.36,182.325,185.06,3680805,0
+MTB.US,D,20250623,000000,184.14,189.7,184.14,189.41,1377004,0
+MTB.US,D,20250624,000000,191.44,193.21,189.94,190.12,1073281,0
+MTB.US,D,20250625,000000,189.81,191.31,188.64,191.23,1065392,0
+MTB.US,D,20250626,000000,191.63,193.7,191.63,193.49,977589,0
+MTB.US,D,20250627,000000,193.7,194.735,192.9064,193.78,1351607,0
+MTB.US,D,20250630,000000,194.95,196.26,193.35,193.99,1411916,0
+MTB.US,D,20250701,000000,193.075,198.87,193.075,197.5,1163223,0
+MTB.US,D,20250702,000000,198.59,200.245,196.865,200.06,1434047,0
+MTB.US,D,20250703,000000,201.135,203.58,201.115,202.58,838320,0
+MTB.US,D,20250707,000000,202.4,203.7465,199.5609,200.67,742169,0
+MTB.US,D,20250708,000000,201.325,202.22,199.7105,200.8,801814,0
+MTB.US,D,20250709,000000,201.67,202.15,198.9,200.38,1033704,0
+MTB.US,D,20250710,000000,200.17,204.32,199.96,204.05,1183719,0
+MTB.US,D,20250711,000000,202.925,203.265,201.09,201.91,1004401,0
+MTB.US,D,20250714,000000,202.015,203.285,201.17,203.05,1307655,0
+MTB.US,D,20250715,000000,201.99,202.1147,196.74,197.28,1736997,0
+MTB.US,D,20250716,000000,199.09,200.13,191.42,192.52,2700384,0
+MTB.US,D,20250717,000000,192.68,195.845,190.22,195.6,1751633,0
+MTB.US,D,20250718,000000,196.26,196.55,194.43,196.19,1191662,0
+MTB.US,D,20250721,000000,196.62,198.15,195.18,195.29,795023,0
+MTB.US,D,20250722,000000,195.94,198.31,195.67,196.78,1453929,0
+MTB.US,D,20250723,000000,197.37,197.37,194.005,195.81,1055435,0
+MTB.US,D,20250724,000000,195.7,196.72,193.63,193.67,814862,0
+MTB.US,D,20250725,000000,192.525,194.06,190.1696,193.77,779365,0
+MTB.US,D,20250728,000000,193.78,194.29,192.54,194.15,1140343,0
+MTB.US,D,20250729,000000,195.035,196.08,193.57,194.34,590852,0
+MTB.US,D,20250730,000000,194.17,195.11,190.68,191.55,731603,0
+MTB.US,D,20250731,000000,191.64,191.64,188.41,188.7,861720,0
+MTB.US,D,20250801,000000,185.52,185.95,182.625,184.99,1282129,0
+MTB.US,D,20250804,000000,185.89,188.64,185.19,188.29,852847,0
+MTB.US,D,20250805,000000,188.475,189.195,184.95,188.04,1039166,0
+MTB.US,D,20250806,000000,188.25,188.36,185.46,185.5,755770,0
+MTB.US,D,20250807,000000,186.965,187.175,183.13,183.74,852745,0
+MTB.US,D,20250808,000000,184.76,187.77,183.01,187.17,811016,0
+MTB.US,D,20250811,000000,187.835,188.4327,185.58,186.51,942878,0
+MTB.US,D,20250812,000000,187.6,191.2525,187.33,191.08,934982,0
+MTB.US,D,20250813,000000,192.08,193.5,190.85,193.21,1031894,0
+MTB.US,D,20250814,000000,192.345,194.17,191,193.95,761128,0
+MTB.US,D,20250815,000000,192.8125,194.07,190,190.07,741904,0
+MTB.US,D,20250818,000000,189.905,190.74,188.67,190.67,729792,0
+MTB.US,D,20250819,000000,190.39,192.61,190.24,190.36,640236,0
+MTB.US,D,20250820,000000,191.27,193.91,190.925,193.18,990113,0
+MTB.US,D,20250821,000000,192.07,192.6,190.77,192.43,904547,0
+MTB.US,D,20250822,000000,194,200.16,193.3125,199.74,1111466,0
+MTB.US,D,20250825,000000,198.12,199.72,197.84,197.89,645732,0
+MTB.US,D,20250826,000000,197.815,200.56,197.205,200.15,878030,0
+MTB.US,D,20250827,000000,200,203.19,199.91,202.02,884692,0
+MTB.US,D,20250828,000000,202.35,203.12,199.72,200.8,848671,0
+MTB.US,D,20250829,000000,200.145,202.8,200.145,201.66,748468,0
+MTB.US,D,20250902,000000,197.94,198.98,195.61,198.98,1044104,0
+MTB.US,D,20250903,000000,199.035,200.83,197.25,198.57,954154,0
+MTB.US,D,20250904,000000,199.5,202.83,198.74,202.36,916662,0
+MTB.US,D,20250905,000000,203,203.96,198.9209,199.57,977422,0
+MTB.US,D,20250908,000000,199.345,199.66,196.345,199.22,700100,0
+MTB.US,D,20250909,000000,199.455,201.63,199.145,199.8,628815,0
+MTB.US,D,20250910,000000,200.36,200.82,197.42,198.17,927265,0
+MTB.US,D,20250911,000000,197.98,198.92,196.01,197.83,904864,0
+MTB.US,D,20250912,000000,198.12,199.84,197.01,198.8,696754,0
+MTB.US,D,20250915,000000,198.88,199.69,196.22,196.57,782305,0
+MTB.US,D,20250916,000000,196.71,196.96,192.67,195.28,805798,0
+MTB.US,D,20250917,000000,195.185,201.11,195.185,198.6,1020262,0
+MTB.US,D,20250918,000000,198.395,200.99,197.735,200.43,984510,0
+MTB.US,D,20250919,000000,200.085,202.565,198.88,202.02,3604921,0
+MTB.US,D,20250922,000000,200.345,201.82,198.14,198.9,1012467,0
+MTB.US,D,20250923,000000,199.245,203,197.21,200.63,1509933,0
+MTB.US,D,20250924,000000,200.63,202.35,198.53,199.44,847011,0
+MTB.US,D,20250925,000000,199.97,199.97,197.8935,198.79,931656,0
+MTB.US,D,20250926,000000,200.16,201.64,199.15,200.14,670885,0
+MTB.US,D,20250929,000000,199.78,200.4159,196.15,198.3,1175906,0
+MTB.US,D,20250930,000000,197.31,199.72,194.7595,197.62,847725,0
+MTB.US,D,20251001,000000,195.694,197.82,194.825,195.29,918026,0
+MTB.US,D,20251002,000000,195.23,196.0805,194.16,195.63,806660,0
+MTB.US,D,20251003,000000,195.44,196.6,194.01,194.56,1484945,0
+MTB.US,D,20251006,000000,197.22,198.87,189.91,190,1499843,0
+MTB.US,D,20251007,000000,190.855,191.64,189.23,189.58,1043204,0
+MTB.US,D,20251008,000000,190.6057,190.6057,187.92,188.07,790810,0
+MTB.US,D,20251009,000000,188.07,189.82,186.68,188.04,608857,0
+MTB.US,D,20251010,000000,189.31,189.31,180.605,180.84,1162901,0
+MTB.US,D,20251013,000000,182.72,183.455,181.41,182.7,1015350,0
+MTB.US,D,20251014,000000,182.215,188.69,181.775,187.04,1186997,0
+MTB.US,D,20251015,000000,187.97,188.175,183.91,185.03,1873619,0
+MTB.US,D,20251016,000000,185.07,187.53,174.76,178.63,3179159,0
+MTB.US,D,20251017,000000,176.885,181.25,176.02,180.67,3049819,0
+MTB.US,D,20251020,000000,181.07,183.97,180.925,182.07,1684688,0
+MTB.US,D,20251021,000000,181.27,182.9,181.03,181.7,1932620,0
+MTB.US,D,20251022,000000,182.74,183.36,180.91,182.12,1224414,0
+MTB.US,D,20251023,000000,183.47,183.47,180.42,181.09,1087366,0
+MTB.US,D,20251024,000000,182.92,186.175,182.65,185.23,1035582,0
+MTB.US,D,20251027,000000,186,186.1,181.465,182.92,1186104,0
+MTB.US,D,20251028,000000,182.49,182.63,180.79,181.41,1314625,0
+MTB.US,D,20251029,000000,179.58,183.67,179.32,181.34,1424932,0
+MTB.US,D,20251030,000000,181.53,186.39,181.3,182.8,1187617,0
+MTB.US,D,20251031,000000,181.06,184.355,180.23,183.87,873546,0
+MTB.US,D,20251103,000000,182.25,183.11,180.65,182.73,1191971,0
+MTB.US,D,20251104,000000,182,182.01,180.34,180.9,1038357,0
+MTB.US,D,20251105,000000,180.6,184.54,180.065,183.35,834156,0
+MTB.US,D,20251106,000000,184.0125,184.89,181.775,183.3,956289,0
+MTB.US,D,20251107,000000,183.005,185.89,182.4287,185.86,768612,0
+MTB.US,D,20251110,000000,185.675,188.38,184.67,188.25,1131310,0
+MTB.US,D,20251111,000000,188.3,189.05,185.905,186.76,804397,0
+MTB.US,D,20251112,000000,186.97,191.08,186.8,188.15,879893,0
+MTB.US,D,20251113,000000,187.835,188.65,185.9,186.38,856738,0
+MTB.US,D,20251114,000000,185.45,187.79,184.28,186.96,862279,0
+MTB.US,D,20251117,000000,186.2175,186.52,180.335,181.06,970738,0
+MTB.US,D,20251118,000000,180.14,183.24,179.75,182.1,780063,0
+MTB.US,D,20251119,000000,182.5,183.39,180.49,182.63,586457,0
+MTB.US,D,20251120,000000,185.56,186.325,181.56,182.75,819488,0
+MTB.US,D,20251121,000000,183.2715,190.47,183.2715,188.6,1192079,0
+MTB.US,D,20251124,000000,188.06,188.8898,185.84,187.58,1153651,0
+MTB.US,D,20251125,000000,188.6384,192.6,188.55,191.58,830578,0
+MTB.US,D,20251126,000000,190.8,192.33,190.17,190.24,649854,0
+MTB.US,D,20251128,000000,189.97,191.33,189.761,190.22,418147,0
+MTB.US,D,20251201,000000,187.81,191.51,187.81,190.22,1013356,0
+MTB.US,D,20251202,000000,190.73,192.28,190.21,190.98,851278,0
+MTB.US,D,20251203,000000,189.4701,195.71,189.4701,195.63,709517,0
+MTB.US,D,20251204,000000,194.97,197.12,194.97,195.57,594998,0
+MTB.US,D,20251205,000000,194.995,196.48,194.4,195.11,757649,0
+MTB.US,D,20251208,000000,196.07,196.49,193.93,195.9,731114,0
+MTB.US,D,20251209,000000,196.135,198.62,196.08,197.66,804942,0
+MTB.US,D,20251210,000000,197.1475,205.72,196.545,204.6,1349066,0
+MTB.US,D,20251211,000000,203.68,207.29,203.68,205.75,1033029,0
+MTB.US,D,20251212,000000,205.9,206.56,202.575,203.84,903862,0
+MTB.US,D,20251215,000000,205.005,206.56,203.99,204.71,1250571,0
+MTB.US,D,20251216,000000,204.77,205.93,203.065,204.09,1211037,0
+MTB.US,D,20251217,000000,205.025,207.3364,204.86,206.12,1058249,0
+MTB.US,D,20251218,000000,206.52,208.09,202.731,203.66,1228790,0
+MTB.US,D,20251219,000000,203.87,206.8,203.81,205.82,2945455,0
+MTB.US,D,20251222,000000,205.68,207.68,205.29,206.82,782372,0
+MTB.US,D,20251223,000000,207.87,208.26,205.87,206.42,707068,0
+MTB.US,D,20251224,000000,207,208.2,205.25,207.24,247740,0
+MTB.US,D,20251226,000000,207.19,207.845,205.8291,207.28,378805,0
+MTB.US,D,20251229,000000,207.505,207.505,204.15,204.68,629998,0
+MTB.US,D,20251230,000000,205.115,205.5,203.34,203.55,496088,0
+MTB.US,D,20251231,000000,203.6,204.425,201.32,201.48,787941,0
+MTB.US,D,20260102,000000,200.75,204.92,199.62,204.04,965135,0
+MTB.US,D,20260105,000000,203.815,211.3,203.815,209.45,981533,0
+MTB.US,D,20260106,000000,208.63,211.9899,208.0075,211.33,922690,0
+MTB.US,D,20260107,000000,209.65,211.78,207.87,209.55,1208122,0
+MTB.US,D,20260108,000000,209.155,215.49,208.74,213.61,1370225,0
+MTB.US,D,20260109,000000,214.025,214.7899,211.58,211.68,1148691,0
+MTB.US,D,20260112,000000,209.78,211.855,209.07,211.55,1175878,0
+MTB.US,D,20260113,000000,212.405,213.98,208.61,209.16,1145061,0
+MTB.US,D,20260114,000000,208.18,211,207.44,209.79,937177,0
+MTB.US,D,20260115,000000,210.63,213.51,209.47,212.57,1213348,0
+MTB.US,D,20260116,000000,212.5,215.71,205.5,212.28,1848752,0
+MTB.US,D,20260120,000000,210.36,213.885,209.61,211.71,1185649,0
+MTB.US,D,20260121,000000,212.86,220.6,212.68,219.16,1703676,0
+MTB.US,D,20260122,000000,219.655,222.1799,216.44,217.46,1356645,0
+MTB.US,D,20260123,000000,215.3667,217.15,213.47,213.82,1249003,0
+MTB.US,D,20260126,000000,213.57,216.25,213.355,214.25,1409117,0
+MTB.US,D,20260127,000000,214.605,217.49,214.25,217.49,1068310,0
+MTB.US,D,20260128,000000,216.46,217.9,215.365,216.89,1262683,0
+MTB.US,D,20260129,000000,218.29,221.49,217.65,221.44,1314028,0
+MTB.US,D,20260130,000000,220,222.83,219.5,221.57,1516137,0
+MTB.US,D,20260202,000000,221.5,226.1,219.7301,225.54,1464219,0
+MTB.US,D,20260203,000000,225.54,229.68,224.97,228.12,1758026,0
+MTB.US,D,20260204,000000,230,235.77,229.61,232.26,1709414,0
+MTB.US,D,20260205,000000,231.42,234.52,230.23,233.94,1676769,0
+MTB.US,D,20260206,000000,235.72,238.54,235.505,238.01,1265838,0
+MTB.US,D,20260209,000000,236.695,238.55,233.34,236.25,1150767,0
+MTB.US,D,20260210,000000,235.01,237.485,233.241,236.21,891221,0
+MTB.US,D,20260211,000000,237.185,239,232.98,234.72,1524228,0
+MTB.US,D,20260212,000000,236.14,238.14,228.36,231.4,1316352,0
+MTB.US,D,20260213,000000,229.44,232.525,226.57,228.71,1520774,0
+MTB.US,D,20260217,000000,230.165,232.13,227.74,228.36,1152512,0
+MTB.US,D,20260218,000000,229.2,232.09,228.6,231.75,913144,0
diff --git a/daily/us/nyse stocks/2/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/mtr.us.txt b/daily/us/nyse stocks/2/mtr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fcfe190ea3c90fd4bc2ab7f9581004c1ca19f7f4
--- /dev/null
+++ b/daily/us/nyse stocks/2/mtr.us.txt	
@@ -0,0 +1,5258 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MTR.US,D,20050225,000000,23.6576,23.7993,23.4322,23.5296,20966.233636727,0
+MTR.US,D,20050228,000000,23.6751,23.8427,23.4322,23.7651,21241.204198652,0
+MTR.US,D,20050301,000000,23.7286,23.7286,23.4322,23.6087,20164.145594432,0
+MTR.US,D,20050302,000000,23.5252,23.6199,23.4322,23.6199,3222.4810913325,0
+MTR.US,D,20050303,000000,23.5252,23.7983,23.4322,23.6751,6453.6569039908,0
+MTR.US,D,20050304,000000,23.6751,24.0054,23.6199,23.8969,29304.47138806,0
+MTR.US,D,20050307,000000,23.9897,24.6927,23.9897,24.3588,63455.163075026,0
+MTR.US,D,20050308,000000,24.4554,24.7323,24.4554,24.7294,52968.242316083,0
+MTR.US,D,20050309,000000,24.7323,24.9161,24.4765,24.5409,62099.873388383,0
+MTR.US,D,20050310,000000,24.5483,24.5483,24.3439,24.4856,20440.202996524,0
+MTR.US,D,20050311,000000,24.4102,24.5483,24.3588,24.436,26884.078339023,0
+MTR.US,D,20050314,000000,24.3818,24.6364,24.2546,24.6015,34141.996965639,0
+MTR.US,D,20050315,000000,24.6919,24.7323,24.6919,24.7323,3222.4810913325,0
+MTR.US,D,20050316,000000,24.7139,24.8261,24.6394,24.7884,15590.722177122,0
+MTR.US,D,20050317,000000,24.8261,24.9367,24.6218,24.8151,22322.610163534,0
+MTR.US,D,20050318,000000,24.8261,24.9219,24.7323,24.7341,6984.0349048577,0
+MTR.US,D,20050321,000000,24.6394,24.9161,24.6394,24.9034,11569.413563992,0
+MTR.US,D,20050322,000000,24.8076,24.9034,24.5483,24.6081,7789.3834676494,0
+MTR.US,D,20050323,000000,24.575,24.5814,24.5095,24.5095,5371.1640989429,0
+MTR.US,D,20050324,000000,25.0109,25.0516,24.9219,25.0423,18809.942747957,0
+MTR.US,D,20050328,000000,25.1361,25.1434,24.5483,24.9219,23387.71352593,0
+MTR.US,D,20050329,000000,24.6586,24.9219,24.6218,24.8445,17204.679823202,0
+MTR.US,D,20050330,000000,24.8261,24.8261,24.3835,24.6218,14788.634134828,0
+MTR.US,D,20050331,000000,24.6927,24.9567,24.6927,24.9567,11828.081523431,0
+MTR.US,D,20050401,000000,24.9219,25.1793,24.8639,24.9954,9415.2963555527,0
+MTR.US,D,20050404,000000,24.9219,25.0708,24.9219,25.0516,20701.044636294,0
+MTR.US,D,20050405,000000,24.9567,25.0285,24.4277,24.4397,25807.019734803,0
+MTR.US,D,20050406,000000,24.5095,25.103,24.5095,25.103,7262.2659872797,0
+MTR.US,D,20050407,000000,25.0285,25.0708,24.9668,25.0212,38990.390944875,0
+MTR.US,D,20050408,000000,24.9367,24.9367,24.9367,24.9367,1623.7392075719,0
+MTR.US,D,20050411,000000,24.8795,24.8795,24.8445,24.8445,17204.679823202,0
+MTR.US,D,20050412,000000,24.8445,25.1122,24.8445,25.0247,12641.037967382,0
+MTR.US,D,20050413,000000,24.9367,24.9367,24.7323,24.7341,16385.202338257,0
+MTR.US,D,20050414,000000,24.6218,24.9034,24.6218,24.9034,5096.1935370179,0
+MTR.US,D,20050415,000000,24.9034,25.0423,24.7323,24.769,9143.5863141251,0
+MTR.US,D,20050418,000000,24.7323,24.7884,24.6394,24.7884,7262.2659872797,0
+MTR.US,D,20050419,000000,24.7884,24.7884,24.5483,24.7323,8057.8329885799,0
+MTR.US,D,20050420,000000,24.6053,25.103,24.6053,24.7323,12641.037967382,0
+MTR.US,D,20050421,000000,24.8076,25.0801,24.7323,24.769,11293.356161901,0
+MTR.US,D,20050422,000000,24.6218,24.9219,24.6218,24.9219,2967.0736523906,0
+MTR.US,D,20050425,000000,24.9219,25.2135,24.8261,24.9367,20164.145594432,0
+MTR.US,D,20050426,000000,24.9367,25.2356,24.8555,25.1793,10757.543960206,0
+MTR.US,D,20050427,000000,25.0736,25.2135,25.0247,25.0516,17478.563544962,0
+MTR.US,D,20050428,000000,25.0109,25.0109,24.8076,24.8076,4033.2638549528,0
+MTR.US,D,20050429,000000,24.9034,25.0708,24.7341,25.0708,6984.0349048577,0
+MTR.US,D,20050502,000000,25.0708,25.1592,24.769,25.1592,5653.7425420276,0
+MTR.US,D,20050503,000000,25.0708,25.1592,24.8639,24.8639,9415.2963555527,0
+MTR.US,D,20050504,000000,24.769,24.7884,24.6927,24.6927,1884.5808473426,0
+MTR.US,D,20050505,000000,24.7139,24.8445,24.6927,24.8445,3495.2779729259,0
+MTR.US,D,20050506,000000,24.8076,25.1361,24.8076,25.1361,8594.732030441,0
+MTR.US,D,20050509,000000,25.0516,25.0516,24.94,24.94,2679.0610084771,0
+MTR.US,D,20050510,000000,24.9567,25.1067,24.9219,24.9219,4573.4234173111,0
+MTR.US,D,20050511,000000,24.9367,24.9367,24.6586,24.6586,5910.2368211354,0
+MTR.US,D,20050512,000000,24.5694,24.9219,24.5483,24.9219,8339.3245914991,0
+MTR.US,D,20050513,000000,24.8261,24.8261,24.3541,24.3541,9143.5863141251,0
+MTR.US,D,20050516,000000,24.3228,24.5483,23.9897,24.5095,12641.037967382,0
+MTR.US,D,20050517,000000,24.413,24.6394,24.2493,24.6394,4311.4949373748,0
+MTR.US,D,20050518,000000,24.5483,24.8261,24.5483,24.6394,4033.2638549528,0
+MTR.US,D,20050519,000000,24.769,24.769,24.5574,24.5574,1340.0739243214,0
+MTR.US,D,20050520,000000,24.7323,24.7323,24.7323,24.7323,1087.9270058764,0
+MTR.US,D,20050523,000000,24.4554,24.4746,24.2143,24.3228,17204.679823202,0
+MTR.US,D,20050524,000000,24.309,24.3588,24.309,24.309,5371.1640989429,0
+MTR.US,D,20050525,000000,24.4009,24.7323,24.3228,24.7323,20966.233636727,0
+MTR.US,D,20050526,000000,24.5841,24.7323,24.5435,24.5435,2143.2488067817,0
+MTR.US,D,20050527,000000,24.5298,24.5483,24.5298,24.5298,4573.4234173111,0
+MTR.US,D,20050531,000000,24.5483,24.7323,24.5483,24.5694,3495.2779729259,0
+MTR.US,D,20050601,000000,24.5483,24.6218,24.4554,24.4627,2967.0736523906,0
+MTR.US,D,20050602,000000,24.5298,24.5483,24.5298,24.5409,2423.6535695351,0
+MTR.US,D,20050603,000000,24.5483,24.8639,24.413,24.413,4033.2638549528,0
+MTR.US,D,20050606,000000,24.1232,24.171,24.022,24.171,30385.877352942,0
+MTR.US,D,20050607,000000,23.6576,23.8969,23.4322,23.4985,39259.927305971,0
+MTR.US,D,20050608,000000,23.4645,23.7228,23.3751,23.7228,31464.022797328,0
+MTR.US,D,20050609,000000,23.5592,23.5987,23.4524,23.5252,11828.081523431,0
+MTR.US,D,20050610,000000,23.4524,23.7993,23.4322,23.7993,6719.9327445898,0
+MTR.US,D,20050613,000000,23.8969,24.1655,23.7993,23.9897,8339.3245914991,0
+MTR.US,D,20050614,000000,24.0789,24.0789,23.9014,23.9144,10222.818598675,0
+MTR.US,D,20050615,000000,23.8231,23.9907,23.8231,23.9897,18278.477906924,0
+MTR.US,D,20050616,000000,23.9897,24.0789,23.8619,23.8619,6984.0349048577,0
+MTR.US,D,20050617,000000,23.8619,24.1655,23.8619,23.9897,19363.144392304,0
+MTR.US,D,20050620,000000,23.916,24.2493,23.916,24.1876,42750.857918234,0
+MTR.US,D,20050621,000000,24.171,24.171,23.9897,23.9897,4845.1334587388,0
+MTR.US,D,20050622,000000,24.0789,24.171,23.9897,24.0818,6719.9327445898,0
+MTR.US,D,20050623,000000,24.0789,24.1168,23.8969,24.1168,9950.0217170824,0
+MTR.US,D,20050624,000000,24.171,24.2318,24.0623,24.2318,10757.543960206,0
+MTR.US,D,20050627,000000,24.2327,24.2684,24.1003,24.2684,12641.037967382,0
+MTR.US,D,20050628,000000,23.8969,23.9446,23.7606,23.7606,8339.3245914991,0
+MTR.US,D,20050629,000000,23.8969,24.0017,23.8427,24.0017,8057.8329885799,0
+MTR.US,D,20050630,000000,24.171,24.171,23.9897,24.0476,11020.559280308,0
+MTR.US,D,20050701,000000,24.171,24.2318,24.171,24.2318,8594.732030441,0
+MTR.US,D,20050705,000000,24.2684,24.378,24.2684,24.3642,5910.2368211354,0
+MTR.US,D,20050706,000000,24.378,24.4102,24.2318,24.309,3495.2779729259,0
+MTR.US,D,20050707,000000,24.2318,24.413,24.2188,24.2684,4033.2638549528,0
+MTR.US,D,20050708,000000,24.171,24.3588,24.171,24.171,6186.2942232259,0
+MTR.US,D,20050711,000000,24.0789,24.1544,23.8811,23.8811,19092.521191042,0
+MTR.US,D,20050712,000000,23.8811,24.2318,23.7993,24.0789,16385.202338257,0
+MTR.US,D,20050713,000000,24.0054,24.3588,23.9897,24.3588,15590.722177122,0
+MTR.US,D,20050714,000000,24.2684,24.436,24.171,24.3982,10757.543960206,0
+MTR.US,D,20050715,000000,24.3043,24.4554,24.3043,24.3588,16681.909703495,0
+MTR.US,D,20050718,000000,24.2684,24.309,23.9703,24.171,11293.356161901,0
+MTR.US,D,20050719,000000,24.2684,24.3588,23.9511,23.9897,5653.7425420276,0
+MTR.US,D,20050720,000000,23.8969,24.171,23.8969,24.171,10476.052357286,0
+MTR.US,D,20050721,000000,24.171,24.4554,24.0303,24.3588,14520.184613896,0
+MTR.US,D,20050722,000000,24.2684,24.5483,24.2318,24.5483,11020.559280308,0
+MTR.US,D,20050725,000000,24.5694,24.6218,24.5095,24.5483,4311.4949373748,0
+MTR.US,D,20050726,000000,24.6761,24.9161,24.6761,24.6964,7262.2659872797,0
+MTR.US,D,20050727,000000,24.5483,24.6394,24.5483,24.6394,536.89904186113,0
+MTR.US,D,20050728,000000,24.5298,24.7525,24.5205,24.7525,6453.6569039908,0
+MTR.US,D,20050729,000000,24.7525,24.9219,24.7323,24.9219,3764.8143340223,0
+MTR.US,D,20050801,000000,24.7323,24.9219,24.7323,24.7323,11569.413563992,0
+MTR.US,D,20050802,000000,24.6394,24.7323,24.5483,24.7323,3495.2779729259,0
+MTR.US,D,20050803,000000,24.9219,25.0957,24.8261,25.0708,19363.144392304,0
+MTR.US,D,20050804,000000,24.9741,25.1104,24.9219,24.9219,13170.329128083,0
+MTR.US,D,20050805,000000,24.9219,25.1434,24.9219,24.9219,4845.1334587388,0
+MTR.US,D,20050808,000000,25.0516,25.2899,25.0516,25.1434,23387.71352593,0
+MTR.US,D,20050809,000000,25.1434,25.2899,25.1434,25.1434,3764.8143340223,0
+MTR.US,D,20050810,000000,25.2899,25.4768,25.2568,25.2604,14247.387732303,0
+MTR.US,D,20050811,000000,25.1609,25.2899,25.1609,25.2899,21778.103240513,0
+MTR.US,D,20050812,000000,25.311,25.4768,25.311,25.4768,22322.610163534,0
+MTR.US,D,20050815,000000,25.4768,25.4768,25.3476,25.4453,8594.732030441,0
+MTR.US,D,20050816,000000,25.4408,25.4768,25.1977,25.2568,8057.8329885799,0
+MTR.US,D,20050817,000000,25.3283,25.3662,25.1234,25.1234,13170.329128083,0
+MTR.US,D,20050818,000000,25.0285,25.1234,24.9219,24.9367,13446.386530174,0
+MTR.US,D,20050819,000000,24.8445,25.1067,24.8445,24.9219,18278.477906924,0
+MTR.US,D,20050822,000000,25.0109,25.2899,24.9741,25.2899,37374.259618463,0
+MTR.US,D,20050823,000000,25.2899,25.2899,25.0708,25.0708,18017.636267153,0
+MTR.US,D,20050824,000000,25.1234,25.2899,25.1234,25.2604,10476.052357286,0
+MTR.US,D,20050825,000000,25.2724,25.2899,25.1977,25.2899,5653.7425420276,0
+MTR.US,D,20050826,000000,25.2568,25.3283,25.1977,25.2724,69893.604216697,0
+MTR.US,D,20050829,000000,25.2135,25.3836,25.1067,25.3836,11828.081523431,0
+MTR.US,D,20050830,000000,25.3836,25.8474,25.3836,25.8115,54583.286802328,0
+MTR.US,D,20050831,000000,25.8115,26.0885,25.8115,25.9983,25263.599651947,0
+MTR.US,D,20050901,000000,25.9053,26.035,25.8115,25.9403,9950.0217170824,0
+MTR.US,D,20050902,000000,25.9403,25.9625,25.7939,25.9053,3495.2779729259,0
+MTR.US,D,20050906,000000,25.8844,25.8844,25.7352,25.7563,9950.0217170824,0
+MTR.US,D,20050907,000000,25.6625,25.6625,25.4968,25.5888,5910.2368211354,0
+MTR.US,D,20050908,000000,25.4932,25.5143,25.3975,25.4768,35485.331410458,0
+MTR.US,D,20050909,000000,25.4768,25.5917,25.4768,25.5492,50809.777746981,0
+MTR.US,D,20050912,000000,25.1067,25.3662,24.9219,25.3054,14247.387732303,0
+MTR.US,D,20050913,000000,25.3283,25.3476,25.2135,25.3283,2679.0610084771,0
+MTR.US,D,20050914,000000,25.4214,25.4214,25.2899,25.4214,12910.574328479,0
+MTR.US,D,20050915,000000,25.4214,25.4537,25.2899,25.2899,15863.519058714,0
+MTR.US,D,20050916,000000,25.1793,25.4214,25.1793,25.3395,7262.2659872797,0
+MTR.US,D,20050919,000000,25.3443,25.9485,25.2899,25.6699,73672.547472873,0
+MTR.US,D,20050920,000000,25.7563,25.8474,25.7009,25.84,9950.0217170824,0
+MTR.US,D,20050921,000000,25.9229,26.1271,25.9229,26.1105,20966.233636727,0
+MTR.US,D,20050922,000000,26.1271,26.2228,25.8115,26.035,24736.482171578,0
+MTR.US,D,20050923,000000,25.9403,26.0885,25.9053,26.0885,6719.9327445898,0
+MTR.US,D,20050926,000000,26.035,26.035,25.9625,25.9625,8594.732030441,0
+MTR.US,D,20050927,000000,26.035,26.2982,26.035,26.2982,23925.699407958,0
+MTR.US,D,20050928,000000,26.2228,26.9294,26.2228,26.9118,120188.21972513,0
+MTR.US,D,20050929,000000,26.8834,27.0574,26.7749,26.8052,54311.576760901,0
+MTR.US,D,20050930,000000,26.7399,27.0214,26.7399,27.0214,29576.181429487,0
+MTR.US,D,20051003,000000,27.1152,27.3334,27.1152,27.3334,34141.996965639,0
+MTR.US,D,20051004,000000,27.3334,27.3334,27.0041,27.3316,13980.025051537,0
+MTR.US,D,20051005,000000,27.3316,27.4125,26.9624,27.0041,19630.50707307,0
+MTR.US,D,20051006,000000,26.6322,26.6322,25.6625,25.6625,67751.44225008,0
+MTR.US,D,20051007,000000,25.7563,26.035,25.7563,26.035,6453.6569039908,0
+MTR.US,D,20051010,000000,25.6625,25.8474,25.3331,25.4214,25011.452733503,0
+MTR.US,D,20051011,000000,25.4288,25.6625,25.4288,25.5953,23117.090324669,0
+MTR.US,D,20051012,000000,25.6873,25.7563,25.4214,25.5143,13446.386530174,0
+MTR.US,D,20051013,000000,25.6082,25.6625,25.4408,25.5143,6719.9327445898,0
+MTR.US,D,20051014,000000,25.6423,25.6625,25.4768,25.5917,6186.2942232259,0
+MTR.US,D,20051017,000000,25.6844,26.2228,25.6844,26.1537,23664.857768187,0
+MTR.US,D,20051018,000000,26.0618,26.1271,25.9625,26.035,15590.722177122,0
+MTR.US,D,20051019,000000,26.1105,26.1271,25.9403,25.9403,9415.2963555527,0
+MTR.US,D,20051020,000000,25.8474,25.9625,25.0285,25.1361,35765.736173211,0
+MTR.US,D,20051021,000000,25.0708,25.2899,25.0285,25.2899,29304.47138806,0
+MTR.US,D,20051024,000000,25.1609,25.2899,25.0304,25.2899,22046.552761443,0
+MTR.US,D,20051025,000000,25.3836,25.5492,25.1067,25.5143,36573.258416335,0
+MTR.US,D,20051026,000000,25.5354,25.6247,25.4067,25.4408,35485.331410458,0
+MTR.US,D,20051027,000000,24.8261,25.1434,24.8261,24.8639,18017.636267153,0
+MTR.US,D,20051028,000000,24.9567,25.2852,24.9567,25.1977,10222.818598675,0
+MTR.US,D,20051031,000000,25.1067,25.2899,25.0304,25.1942,20440.202996524,0
+MTR.US,D,20051101,000000,25.1592,25.2899,25.0109,25.2568,16139.576460805,0
+MTR.US,D,20051102,000000,25.1977,25.2099,25.0423,25.1592,7262.2659872797,0
+MTR.US,D,20051103,000000,25.1592,25.1592,25.0138,25.1234,11293.356161901,0
+MTR.US,D,20051104,000000,25.1555,25.1592,25.1067,25.1434,5653.7425420276,0
+MTR.US,D,20051107,000000,25.1592,25.1977,25.1592,25.1977,7533.9760287072,0
+MTR.US,D,20051108,000000,25.2724,25.2899,25.219,25.2356,5096.1935370179,0
+MTR.US,D,20051109,000000,25.1793,25.2899,25.1793,25.2899,2143.2488067817,0
+MTR.US,D,20051110,000000,25.1721,25.2677,25.0138,25.1592,8339.3245914991,0
+MTR.US,D,20051111,000000,25.3331,25.3535,25.2135,25.2899,19904.390794826,0
+MTR.US,D,20051114,000000,25.3836,25.6625,25.3836,25.6625,10757.543960206,0
+MTR.US,D,20051115,000000,25.6625,26.035,25.4768,26.035,8594.732030441,0
+MTR.US,D,20051116,000000,25.9403,26.1309,25.8769,25.9983,15313.577934865,0
+MTR.US,D,20051117,000000,26.0755,26.0885,25.7563,25.7757,11569.413563992,0
+MTR.US,D,20051118,000000,25.8474,26.035,25.8474,25.9403,19363.144392304,0
+MTR.US,D,20051121,000000,26.035,26.1851,25.9403,25.9403,12910.574328479,0
+MTR.US,D,20051122,000000,25.9485,26.0691,25.9485,26.035,30385.877352942,0
+MTR.US,D,20051123,000000,26.0416,26.0416,25.8887,25.9955,11293.356161901,0
+MTR.US,D,20051125,000000,25.9955,26.035,25.9229,25.9229,10757.543960206,0
+MTR.US,D,20051128,000000,25.7904,25.8272,25.6844,25.7563,11293.356161901,0
+MTR.US,D,20051129,000000,25.6625,25.7757,25.5409,25.7757,7533.9760287072,0
+MTR.US,D,20051130,000000,25.6844,26.013,25.6652,25.8115,16139.576460805,0
+MTR.US,D,20051201,000000,25.9053,26.035,25.9053,25.9669,22046.552761443,0
+MTR.US,D,20051202,000000,25.9791,25.9791,25.6844,25.9403,18278.477906924,0
+MTR.US,D,20051205,000000,26.035,26.0535,25.9983,26.035,265656.34170468,0
+MTR.US,D,20051206,000000,26.035,26.035,25.9625,25.9983,7262.2659872797,0
+MTR.US,D,20051207,000000,26.0149,26.0885,25.9669,26.035,10757.543960206,0
+MTR.US,D,20051208,000000,25.9403,26.0149,25.8474,26.0149,8874.0499530287,0
+MTR.US,D,20051209,000000,26.035,26.1004,25.9403,25.9403,4573.4234173111,0
+MTR.US,D,20051212,000000,26.035,26.1455,25.9791,26.0535,19092.521191042,0
+MTR.US,D,20051213,000000,25.9983,26.0535,25.9053,26.0176,14520.184613896,0
+MTR.US,D,20051214,000000,26.035,26.035,25.9625,26.035,8057.8329885799,0
+MTR.US,D,20051215,000000,26.035,26.035,25.9791,25.9791,3495.2779729259,0
+MTR.US,D,20051216,000000,25.9625,25.9818,25.945,25.9634,8594.732030441,0
+MTR.US,D,20051219,000000,26.0149,26.0416,25.9669,26.0149,19363.144392304,0
+MTR.US,D,20051220,000000,26.035,26.1455,25.9229,25.9403,13446.386530174,0
+MTR.US,D,20051221,000000,25.945,26.1105,25.945,26.0535,11020.559280308,0
+MTR.US,D,20051222,000000,26.0535,26.0691,25.8844,25.9791,16139.576460805,0
+MTR.US,D,20051223,000000,25.9229,25.9791,25.8474,25.9403,30915.168513644,0
+MTR.US,D,20051227,000000,25.9053,25.9053,25.4408,25.4932,47853.572496246,0
+MTR.US,D,20051228,000000,25.1434,25.5714,25.1104,25.4408,40864.10339056,0
+MTR.US,D,20051229,000000,25.4768,25.5714,25.4768,25.5409,15590.722177122,0
+MTR.US,D,20051230,000000,25.5714,26.0416,25.5427,25.9403,82545.510585736,0
+MTR.US,D,20060103,000000,25.8474,25.8695,25.6367,25.7757,29576.181429487,0
+MTR.US,D,20060104,000000,25.7718,25.7757,25.6844,25.7563,23117.090324669,0
+MTR.US,D,20060105,000000,25.7352,25.7352,25.4768,25.5917,21778.103240513,0
+MTR.US,D,20060106,000000,25.5354,25.8695,25.4537,25.5354,40070.710069591,0
+MTR.US,D,20060109,000000,25.4768,25.5402,25.4768,25.5354,76089.680001414,0
+MTR.US,D,20060110,000000,25.5354,25.5354,25.4768,25.4968,10222.818598675,0
+MTR.US,D,20060111,000000,25.4968,25.4968,25.4553,25.4768,198152.69901241,0
+MTR.US,D,20060112,000000,25.4408,25.4728,25.2568,25.3836,24195.235769054,0
+MTR.US,D,20060113,000000,25.3662,25.3662,25.1793,25.1793,16681.909703495,0
+MTR.US,D,20060117,000000,25.2724,25.4768,25.2135,25.3054,25263.599651947,0
+MTR.US,D,20060118,000000,25.3662,25.4768,25.24,25.2899,23387.71352593,0
+MTR.US,D,20060119,000000,25.311,25.3443,25.1977,25.3443,12103.052085356,0
+MTR.US,D,20060120,000000,25.4214,25.4214,25.2724,25.2817,32537.82088105,0
+MTR.US,D,20060123,000000,25.3535,25.3535,25.2568,25.3359,56184.202366421,0
+MTR.US,D,20060124,000000,25.3476,25.3763,25.3476,25.3476,49199.080621396,0
+MTR.US,D,20060125,000000,25.3476,25.3579,25.2743,25.3137,25541.830734369,0
+MTR.US,D,20060126,000000,25.3617,25.3617,25.2568,25.3617,27148.18049929,0
+MTR.US,D,20060127,000000,25.1234,25.3763,25.0736,25.2899,47853.572496246,0
+MTR.US,D,20060130,000000,25.2899,25.3476,25.2568,25.3009,31464.022797328,0
+MTR.US,D,20060131,000000,25.2899,25.4408,25.1434,25.311,19630.50707307,0
+MTR.US,D,20060201,000000,25.311,25.4768,25.311,25.3717,17478.563544962,0
+MTR.US,D,20060202,000000,25.0708,25.1977,25.0304,25.0304,34141.996965639,0
+MTR.US,D,20060203,000000,24.94,25.0285,24.8445,25.0285,16139.576460805,0
+MTR.US,D,20060206,000000,25.1234,25.3975,25.1067,25.3662,26608.020936932,0
+MTR.US,D,20060207,000000,25.2724,25.3359,25.1977,25.2568,30658.674234535,0
+MTR.US,D,20060208,000000,25.2568,25.3443,25.1434,25.3443,15066.865217248,0
+MTR.US,D,20060209,000000,25.3073,25.3073,25.1793,25.1793,10476.052357286,0
+MTR.US,D,20060210,000000,25.1234,25.1234,24.7323,25.0084,30385.877352942,0
+MTR.US,D,20060213,000000,24.8795,25.139,24.8463,25.0109,15590.722177122,0
+MTR.US,D,20060214,000000,24.9219,25.0109,24.8261,25.0109,15590.722177122,0
+MTR.US,D,20060215,000000,25.1067,25.2724,25.0285,25.1361,6984.0349048577,0
+MTR.US,D,20060216,000000,25.2135,25.2899,25.1067,25.2899,4033.2638549528,0
+MTR.US,D,20060217,000000,25.3836,25.4553,24.8261,24.8445,41940.075154614,0
+MTR.US,D,20060221,000000,24.8445,25.1793,24.8445,25.0901,16935.143462106,0
+MTR.US,D,20060222,000000,25.2356,25.2568,25.0579,25.0617,14520.184613896,0
+MTR.US,D,20060223,000000,25.0516,25.0516,24.9741,24.9982,9143.5863141251,0
+MTR.US,D,20060224,000000,24.9954,24.9954,24.7323,24.7323,16681.909703495,0
+MTR.US,D,20060227,000000,24.7323,24.7323,24.5095,24.5298,40070.710069591,0
+MTR.US,D,20060228,000000,24.4986,24.4986,24.2493,24.3588,8874.0499530287,0
+MTR.US,D,20060301,000000,24.4913,24.5694,24.2493,24.2493,11828.081523431,0
+MTR.US,D,20060302,000000,24.1554,24.5483,24.1416,24.5483,17204.679823202,0
+MTR.US,D,20060303,000000,24.5483,24.6394,24.5483,24.5694,3764.8143340223,0
+MTR.US,D,20060306,000000,24.5483,24.5483,24.287,24.287,15066.865217248,0
+MTR.US,D,20060307,000000,24.2143,24.2143,24.0155,24.0155,11020.559280308,0
+MTR.US,D,20060308,000000,23.9897,24.0789,23.9897,24.0753,3222.4810913325,0
+MTR.US,D,20060309,000000,24.0789,24.3228,24.0789,24.2684,9950.0217170824,0
+MTR.US,D,20060310,000000,24.2318,24.4746,24.171,24.4746,11020.559280308,0
+MTR.US,D,20060313,000000,24.5483,24.6218,24.4554,24.6218,2423.6535695351,0
+MTR.US,D,20060314,000000,24.7139,24.7294,24.6531,24.6531,5096.1935370179,0
+MTR.US,D,20060315,000000,24.6015,24.6394,24.5483,24.6273,11020.559280308,0
+MTR.US,D,20060316,000000,24.6394,24.6394,24.5768,24.6394,4573.4234173111,0
+MTR.US,D,20060317,000000,24.6394,24.6394,24.4554,24.5298,8874.0499530287,0
+MTR.US,D,20060320,000000,24.5298,24.5483,24.3707,24.5483,10757.543960206,0
+MTR.US,D,20060321,000000,24.5483,24.6927,24.343,24.343,6984.0349048577,0
+MTR.US,D,20060322,000000,24.5483,24.94,24.5483,24.9219,17747.013065891,0
+MTR.US,D,20060323,000000,25.0109,25.1067,24.9954,25.0653,4311.4949373748,0
+MTR.US,D,20060324,000000,25.1555,25.5714,25.0901,25.5658,28241.541705996,0
+MTR.US,D,20060327,000000,25.6487,25.7009,25.6247,25.6625,8057.8329885799,0
+MTR.US,D,20060328,000000,25.7563,25.7563,25.599,25.7352,10757.543960206,0
+MTR.US,D,20060329,000000,25.599,25.599,25.2899,25.2899,9415.2963555527,0
+MTR.US,D,20060330,000000,25.3792,25.4768,25.2539,25.3707,10476.052357286,0
+MTR.US,D,20060331,000000,25.2899,25.2899,24.7782,24.7976,9671.7906346604,0
+MTR.US,D,20060403,000000,24.701,25.0617,24.6394,24.8261,34688.677568993,0
+MTR.US,D,20060404,000000,24.8639,24.9567,24.7323,24.769,13980.025051537,0
+MTR.US,D,20060405,000000,24.7736,24.8261,24.5483,24.6761,33066.025201585,0
+MTR.US,D,20060406,000000,24.7323,24.9567,24.7323,24.9219,21523.782641737,0
+MTR.US,D,20060407,000000,24.9219,24.9219,24.769,24.7736,8594.732030441,0
+MTR.US,D,20060410,000000,24.8648,24.9161,24.769,24.8151,7789.3834676494,0
+MTR.US,D,20060411,000000,24.8261,24.9567,24.8261,24.9567,10476.052357286,0
+MTR.US,D,20060412,000000,24.9219,24.9706,24.8445,24.9034,5096.1935370179,0
+MTR.US,D,20060413,000000,24.9567,24.9567,24.9034,24.9567,9143.5863141251,0
+MTR.US,D,20060417,000000,24.9741,25.2817,24.9219,25.1793,34141.996965639,0
+MTR.US,D,20060418,000000,25.1067,25.3073,25.0516,25.2226,16681.909703495,0
+MTR.US,D,20060419,000000,25.1977,25.3535,25.0901,25.3476,10476.052357286,0
+MTR.US,D,20060420,000000,25.3836,25.4408,24.9219,25.1067,14520.184613896,0
+MTR.US,D,20060421,000000,25.1067,25.1067,25.0109,25.0109,9143.5863141251,0
+MTR.US,D,20060424,000000,24.9219,25.0901,24.8795,24.9161,17204.679823202,0
+MTR.US,D,20060425,000000,24.9034,25.0901,24.769,24.9219,13706.141329779,0
+MTR.US,D,20060426,000000,24.8115,24.9219,24.6394,24.8261,12103.052085356,0
+MTR.US,D,20060427,000000,24.7525,24.8795,24.6614,24.8795,6984.0349048577,0
+MTR.US,D,20060428,000000,24.7884,25.3137,24.6394,25.2677,23925.699407958,0
+MTR.US,D,20060501,000000,25.2899,25.2899,25.2705,25.2852,11020.559280308,0
+MTR.US,D,20060502,000000,25.2539,25.2539,25.0708,25.2135,5653.7425420276,0
+MTR.US,D,20060503,000000,25.2024,25.219,24.9741,25.1104,6719.9327445898,0
+MTR.US,D,20060504,000000,25.2099,25.219,24.9219,24.9219,11569.413563992,0
+MTR.US,D,20060505,000000,24.9458,25.0985,24.9458,24.9835,18017.636267153,0
+MTR.US,D,20060508,000000,24.9367,24.9954,24.8639,24.9219,12910.574328479,0
+MTR.US,D,20060509,000000,24.8261,24.9219,24.8261,24.8296,11828.081523431,0
+MTR.US,D,20060510,000000,24.8261,24.8639,24.5483,24.7323,38174.173980426,0
+MTR.US,D,20060511,000000,24.6394,24.8261,24.6394,24.6586,6186.2942232259,0
+MTR.US,D,20060512,000000,24.7139,24.7139,24.4746,24.5483,17204.679823202,0
+MTR.US,D,20060515,000000,24.5483,24.5483,24.0789,24.0789,26608.020936932,0
+MTR.US,D,20060516,000000,23.9511,24.0818,23.9511,23.9934,13170.329128083,0
+MTR.US,D,20060517,000000,23.9934,24.0818,23.9897,24.0623,13446.386530174,0
+MTR.US,D,20060518,000000,23.9897,24.1857,23.8969,24.171,12910.574328479,0
+MTR.US,D,20060519,000000,24.171,24.171,23.8969,23.9144,12103.052085356,0
+MTR.US,D,20060522,000000,23.9897,24.171,23.6952,23.6952,16681.909703495,0
+MTR.US,D,20060523,000000,23.7651,23.9897,23.5252,23.7993,12375.848966949,0
+MTR.US,D,20060524,000000,23.7993,24.0596,23.6576,24.0596,11293.356161901,0
+MTR.US,D,20060525,000000,24.0476,24.171,23.9144,23.9144,36831.926375773,0
+MTR.US,D,20060526,000000,23.8527,24.1003,23.6751,23.9897,8594.732030441,0
+MTR.US,D,20060530,000000,23.9511,24.0476,23.7422,24.0476,4573.4234173111,0
+MTR.US,D,20060531,000000,23.9703,23.9723,23.8969,23.916,4311.4949373748,0
+MTR.US,D,20060601,000000,23.916,23.9861,23.8231,23.8231,7262.2659872797,0
+MTR.US,D,20060602,000000,23.8664,24.171,23.8664,23.9014,4845.1334587388,0
+MTR.US,D,20060605,000000,23.9014,24.1461,23.8251,24.0303,7262.2659872797,0
+MTR.US,D,20060606,000000,23.9336,23.9511,23.8323,23.8323,9671.7906346604,0
+MTR.US,D,20060607,000000,23.803,23.8427,23.803,23.8427,2143.2488067817,0
+MTR.US,D,20060608,000000,23.803,23.803,23.6502,23.7993,11020.559280308,0
+MTR.US,D,20060609,000000,23.7993,24.0054,23.7993,23.8499,5653.7425420276,0
+MTR.US,D,20060612,000000,23.9703,24.2318,23.7651,23.8427,4033.2638549528,0
+MTR.US,D,20060613,000000,23.7993,23.7993,23.6557,23.6785,6719.9327445898,0
+MTR.US,D,20060614,000000,23.6785,24.0818,23.6785,23.7495,7533.9760287072,0
+MTR.US,D,20060615,000000,23.6785,24.1544,22.316,23.7845,8594.732030441,0
+MTR.US,D,20060616,000000,23.8969,23.9144,23.8969,23.8969,1087.9270058764,0
+MTR.US,D,20060619,000000,23.9014,23.9014,23.6502,23.6557,10476.052357286,0
+MTR.US,D,20060620,000000,23.6502,23.7606,23.6236,23.6254,4573.4234173111,0
+MTR.US,D,20060621,000000,23.5379,23.6032,23.3402,23.5252,8594.732030441,0
+MTR.US,D,20060622,000000,23.6199,23.6199,23.5794,23.5794,2679.0610084771,0
+MTR.US,D,20060623,000000,23.4534,23.7993,23.4534,23.7993,6719.9327445898,0
+MTR.US,D,20060626,000000,23.7993,23.8231,23.7286,23.7286,8339.3245914991,0
+MTR.US,D,20060627,000000,23.7119,23.7651,23.5748,23.5748,6186.2942232259,0
+MTR.US,D,20060628,000000,23.4322,23.7119,23.4322,23.6199,3222.4810913325,0
+MTR.US,D,20060629,000000,23.6199,23.7993,23.4938,23.6411,9950.0217170824,0
+MTR.US,D,20060630,000000,23.5794,23.9336,23.4893,23.4893,5096.1935370179,0
+MTR.US,D,20060703,000000,23.4918,23.6199,23.3585,23.4985,5371.1640989429,0
+MTR.US,D,20060705,000000,23.4322,23.5296,23.4322,23.5252,4033.2638549528,0
+MTR.US,D,20060706,000000,23.4322,23.4349,23.3006,23.3006,10222.818598675,0
+MTR.US,D,20060707,000000,23.3402,23.4322,23.3006,23.4322,1340.0739243214,0
+MTR.US,D,20060710,000000,23.4322,23.5719,23.4322,23.5719,1340.0739243214,0
+MTR.US,D,20060711,000000,23.6032,23.6052,23.5987,23.5987,9415.2963555527,0
+MTR.US,D,20060712,000000,23.5252,23.5252,23.3907,23.3907,6719.9327445898,0
+MTR.US,D,20060713,000000,23.4893,23.7964,23.4893,23.7651,7262.2659872797,0
+MTR.US,D,20060717,000000,23.5252,23.5408,23.4864,23.5408,10757.543960206,0
+MTR.US,D,20060718,000000,23.5252,23.7606,23.4322,23.4322,5371.1640989429,0
+MTR.US,D,20060719,000000,23.5252,23.5379,23.4451,23.5379,3222.4810913325,0
+MTR.US,D,20060720,000000,23.5379,23.7495,23.3907,23.4111,21241.204198652,0
+MTR.US,D,20060721,000000,23.3907,23.5252,23.3907,23.4267,2143.2488067817,0
+MTR.US,D,20060724,000000,23.4267,23.7651,23.4267,23.7651,9671.7906346604,0
+MTR.US,D,20060725,000000,23.7514,23.7993,23.6622,23.746,6984.0349048577,0
+MTR.US,D,20060726,000000,23.746,23.8838,23.746,23.8811,3764.8143340223,0
+MTR.US,D,20060727,000000,23.837,23.9336,23.837,23.9336,9415.2963555527,0
+MTR.US,D,20060728,000000,23.9336,23.9897,23.8231,23.8231,4573.4234173111,0
+MTR.US,D,20060731,000000,23.9042,23.9897,23.8427,23.9861,15066.865217248,0
+MTR.US,D,20060801,000000,24.0623,24.3043,23.8969,24.3043,9950.0217170824,0
+MTR.US,D,20060802,000000,24.3477,24.458,24.3228,24.3228,22322.610163534,0
+MTR.US,D,20060803,000000,24.3228,24.5095,24.3228,24.505,8057.8329885799,0
+MTR.US,D,20060804,000000,24.5013,24.505,24.3588,24.3588,5371.1640989429,0
+MTR.US,D,20060807,000000,24.3588,24.3588,24.2758,24.3541,11569.413563992,0
+MTR.US,D,20060808,000000,24.2813,24.4332,23.7993,24.0789,17747.013065891,0
+MTR.US,D,20060809,000000,24.343,24.343,24.2684,24.2684,4311.4949373748,0
+MTR.US,D,20060810,000000,24.3522,24.413,24.1544,24.2279,5371.1640989429,0
+MTR.US,D,20060811,000000,24.0789,24.1756,24.0789,24.0789,6453.6569039908,0
+MTR.US,D,20060814,000000,23.9897,24.171,23.8619,23.8619,2423.6535695351,0
+MTR.US,D,20060815,000000,23.8427,23.9897,23.249,23.8969,25541.830734369,0
+MTR.US,D,20060816,000000,23.9014,23.9271,23.5794,23.9271,19904.390794826,0
+MTR.US,D,20060817,000000,23.9271,23.9271,23.7993,23.7993,8339.3245914991,0
+MTR.US,D,20060818,000000,23.7286,23.7983,23.3641,23.5103,23387.71352593,0
+MTR.US,D,20060821,000000,23.5252,23.8811,23.502,23.8811,13706.141329779,0
+MTR.US,D,20060822,000000,23.9703,23.9703,23.8251,23.8251,11828.081523431,0
+MTR.US,D,20060823,000000,23.8766,23.9511,23.8231,23.8231,9415.2963555527,0
+MTR.US,D,20060824,000000,23.8231,23.8969,23.8231,23.8969,6719.9327445898,0
+MTR.US,D,20060825,000000,23.8969,23.9144,23.8231,23.8766,3764.8143340223,0
+MTR.US,D,20060828,000000,23.7983,23.7983,23.4322,23.4322,11828.081523431,0
+MTR.US,D,20060829,000000,23.5252,23.7993,23.4322,23.7993,10222.818598675,0
+MTR.US,D,20060830,000000,23.7993,23.7993,23.387,23.387,4033.2638549528,0
+MTR.US,D,20060831,000000,23.3954,23.6952,23.3954,23.6917,3222.4810913325,0
+MTR.US,D,20060901,000000,23.5987,23.7993,23.4322,23.7993,5371.1640989429,0
+MTR.US,D,20060905,000000,23.7286,23.7286,23.3641,23.7228,5910.2368211354,0
+MTR.US,D,20060906,000000,23.5444,23.7964,23.5444,23.6751,6453.6569039908,0
+MTR.US,D,20060907,000000,23.7577,23.7735,23.4322,23.4322,5096.1935370179,0
+MTR.US,D,20060908,000000,23.5252,23.6917,23.4322,23.6603,2143.2488067817,0
+MTR.US,D,20060911,000000,23.5849,23.5849,23.251,23.3006,10222.818598675,0
+MTR.US,D,20060912,000000,23.251,23.3402,23.251,23.2629,7789.3834676494,0
+MTR.US,D,20060913,000000,23.2913,23.3751,23.2563,23.3751,8057.8329885799,0
+MTR.US,D,20060914,000000,23.3751,23.3751,23.3438,23.3438,6453.6569039908,0
+MTR.US,D,20060915,000000,23.3485,23.5408,23.3438,23.4349,7262.2659872797,0
+MTR.US,D,20060918,000000,23.4322,23.5748,23.249,23.5748,13446.386530174,0
+MTR.US,D,20060919,000000,23.3438,23.3438,21.198,22.1101,93296.533504947,0
+MTR.US,D,20060920,000000,21.9581,22.0355,21.2636,21.764,26884.078339023,0
+MTR.US,D,20060921,000000,21.8504,21.8994,21.5736,21.6655,18278.477906924,0
+MTR.US,D,20060922,000000,21.662,21.662,20.6369,21.338,23117.090324669,0
+MTR.US,D,20060925,000000,21.3462,21.3462,19.4519,19.5373,94379.026309994,0
+MTR.US,D,20060926,000000,19.3396,20.0488,18.6918,20.0434,51357.545190498,0
+MTR.US,D,20060927,000000,20.233,20.7159,19.6396,20.083,28500.209665433,0
+MTR.US,D,20060928,000000,20.3432,20.3432,19.8962,20.2688,9671.7906346604,0
+MTR.US,D,20060929,000000,20.3627,20.5109,20.0085,20.1971,10222.818598675,0
+MTR.US,D,20061002,000000,20.083,20.6305,19.9873,20.6305,8057.8329885799,0
+MTR.US,D,20061003,000000,20.3084,20.5109,18.781,18.781,29576.181429487,0
+MTR.US,D,20061004,000000,18.0624,19.7141,17.9723,19.3396,51357.545190498,0
+MTR.US,D,20061005,000000,19.5549,19.9873,19.3396,19.6193,12103.052085356,0
+MTR.US,D,20061006,000000,19.3396,19.7085,18.8225,18.931,15590.722177122,0
+MTR.US,D,20061009,000000,18.781,19.4353,18.781,19.2853,13446.386530174,0
+MTR.US,D,20061010,000000,18.9678,19.1545,18.229,18.7435,21523.782641737,0
+MTR.US,D,20061011,000000,19,19,18.4562,18.5032,6719.9327445898,0
+MTR.US,D,20061012,000000,18.5592,18.7773,18.5125,18.7773,9950.0217170824,0
+MTR.US,D,20061013,000000,18.5989,19.6193,18.5592,19.5281,37911.158660325,0
+MTR.US,D,20061016,000000,19.7462,20.3407,19.7296,20.3287,45436.439967706,0
+MTR.US,D,20061017,000000,20.6406,21.2396,19.472,20.0085,66676.557326192,0
+MTR.US,D,20061018,000000,20.083,20.7362,19.968,20.4953,24471.293171144,0
+MTR.US,D,20061019,000000,20.8245,21.0978,20.6406,20.8245,2423.6535695351,0
+MTR.US,D,20061020,000000,21.0894,21.5358,21.0894,21.5127,10476.052357286,0
+MTR.US,D,20061023,000000,21.0152,21.6048,21.0152,21.6012,16385.202338257,0
+MTR.US,D,20061024,000000,20.083,20.4511,18.8877,19.8031,124213.87569892,0
+MTR.US,D,20061025,000000,19.8071,20.7335,19.7186,20.0656,37114.504818857,0
+MTR.US,D,20061026,000000,20.14,20.233,19.7141,19.8246,10222.818598675,0
+MTR.US,D,20061027,000000,20.0186,20.2688,19.6781,19.7141,13706.141329779,0
+MTR.US,D,20061030,000000,19.8962,20.1723,19.0064,19.2853,22866.030246389,0
+MTR.US,D,20061031,000000,19.2467,19.6552,19.2467,19.599,6719.9327445898,0
+MTR.US,D,20061101,000000,19.4519,20.1556,19,19.2272,12375.848966949,0
+MTR.US,D,20061102,000000,19.415,19.415,18.8574,18.9872,13980.025051537,0
+MTR.US,D,20061103,000000,18.8482,19.0424,18.3724,18.6725,44090.931842556,0
+MTR.US,D,20061106,000000,18.391,18.6725,18.3476,18.6237,15066.865217248,0
+MTR.US,D,20061107,000000,18.5972,19.1545,18.5972,18.8105,11020.559280308,0
+MTR.US,D,20061108,000000,18.6154,18.9678,18.2667,18.6891,19092.521191042,0
+MTR.US,D,20061109,000000,18.7617,18.781,18.2796,18.7636,7789.3834676494,0
+MTR.US,D,20061110,000000,18.7435,18.781,18.5972,18.7617,6984.0349048577,0
+MTR.US,D,20061113,000000,18.781,19.7029,18.781,19.2467,14788.634134828,0
+MTR.US,D,20061114,000000,19.4353,19.6478,18.4829,18.7957,54583.286802328,0
+MTR.US,D,20061115,000000,19.0598,19.0598,18.228,18.7083,23387.71352593,0
+MTR.US,D,20061116,000000,18.7083,19.1545,18.6827,18.8713,16935.143462106,0
+MTR.US,D,20061117,000000,18.8713,19.3396,18.8713,19.2467,3495.2779729259,0
+MTR.US,D,20061120,000000,18.8721,19.3495,18.781,18.8574,21241.204198652,0
+MTR.US,D,20061121,000000,18.8574,18.8574,18.4314,18.6614,17478.563544962,0
+MTR.US,D,20061122,000000,18.6661,18.6661,18.4462,18.5972,12103.052085356,0
+MTR.US,D,20061124,000000,18.4682,18.9218,18.4682,18.5326,6186.2942232259,0
+MTR.US,D,20061127,000000,18.5426,18.6891,17.9677,18.0385,64262.685318149,0
+MTR.US,D,20061128,000000,17.9529,18.228,17.8949,18.0431,36573.258416335,0
+MTR.US,D,20061129,000000,18.228,18.5972,18.1305,18.5583,42483.49523747,0
+MTR.US,D,20061130,000000,18.6338,18.9218,18.6338,18.8877,10476.052357286,0
+MTR.US,D,20061201,000000,18.8877,18.9835,18.5972,18.9678,15066.865217248,0
+MTR.US,D,20061204,000000,19.0598,19.3396,19.0598,19.0967,12375.848966949,0
+MTR.US,D,20061205,000000,19.2272,19.3323,19.1545,19.1545,12103.052085356,0
+MTR.US,D,20061206,000000,19.1545,19.3,18.931,19.3,15590.722177122,0
+MTR.US,D,20061207,000000,19.2108,19.507,18.9697,19.3773,17747.013065891,0
+MTR.US,D,20061208,000000,19.2467,19.4887,19.1545,19.3,9950.0217170824,0
+MTR.US,D,20061211,000000,19.3396,19.4519,18.9678,19.0737,24736.482171578,0
+MTR.US,D,20061212,000000,19.0737,19.3569,18.9872,19.3569,17478.563544962,0
+MTR.US,D,20061213,000000,19.1922,19.3773,19.0654,19.3359,12375.848966949,0
+MTR.US,D,20061214,000000,19.0811,19.1363,18.9872,19.0424,15066.865217248,0
+MTR.US,D,20061215,000000,18.9872,19.0598,18.9678,18.9678,29304.47138806,0
+MTR.US,D,20061218,000000,18.9678,19.3396,18.6025,19.0598,32261.763478959,0
+MTR.US,D,20061219,000000,18.724,18.9678,18.6891,18.724,11828.081523431,0
+MTR.US,D,20061220,000000,18.6891,18.6918,18.0385,18.3348,38706.725661624,0
+MTR.US,D,20061221,000000,18.2419,18.966,18.228,18.966,10757.543960206,0
+MTR.US,D,20061222,000000,18.781,19.8962,18.4122,19.2787,55649.47700489,0
+MTR.US,D,20061226,000000,19.5281,19.5281,18.5972,18.5989,43282.322759267,0
+MTR.US,D,20061227,000000,18.5972,19.2209,18.5972,19.1545,55649.47700489,0
+MTR.US,D,20061228,000000,18.9678,19.2108,18.5741,19.1003,29029.500826135,0
+MTR.US,D,20061229,000000,18.8621,19.3396,18.6338,19.3396,31464.022797328,0
+MTR.US,D,20070103,000000,19.0239,19.6936,18.9144,19.1922,35485.331410458,0
+MTR.US,D,20070104,000000,19.3,19.4519,19.1922,19.415,17478.563544962,0
+MTR.US,D,20070105,000000,19.3396,19.3948,18.8721,19.3229,15313.577934865,0
+MTR.US,D,20070108,000000,19.5209,19.6065,19.3396,19.3616,51357.545190498,0
+MTR.US,D,20070109,000000,19.599,19.7141,18.9678,19.3396,43810.527079803,0
+MTR.US,D,20070110,000000,19.1408,19.6154,19.1408,19.3396,11828.081523431,0
+MTR.US,D,20070111,000000,19.6065,19.6902,19.5281,19.6819,58074.217414591,0
+MTR.US,D,20070112,000000,19.6936,20.4197,19.6936,20.1556,41674.886154181,0
+MTR.US,D,20070116,000000,20.1556,20.4197,19.3616,20.4197,18548.014268021,0
+MTR.US,D,20070117,000000,20.3084,20.8099,20.1556,20.312,13446.386530174,0
+MTR.US,D,20070118,000000,20.1207,20.5899,20.0047,20.4511,33335.561562683,0
+MTR.US,D,20070119,000000,20.6819,20.8171,20.4547,20.7915,20440.202996524,0
+MTR.US,D,20070122,000000,20.9359,21.5957,20.6048,20.9561,48393.732058606,0
+MTR.US,D,20070123,000000,21.0501,21.4281,21.0501,21.4281,21778.103240513,0
+MTR.US,D,20070124,000000,21.3501,21.5607,21.2571,21.4844,29029.500826135,0
+MTR.US,D,20070125,000000,21.5459,21.6048,21.4952,21.6048,13446.386530174,0
+MTR.US,D,20070126,000000,21.8891,21.9223,21.0152,21.1917,10757.543960206,0
+MTR.US,D,20070129,000000,21.198,21.198,20.4197,20.4584,12103.052085356,0
+MTR.US,D,20070130,000000,20.4584,20.8245,19.5732,20.7684,15590.722177122,0
+MTR.US,D,20070131,000000,20.693,21.3261,20.693,21.3261,5096.1935370179,0
+MTR.US,D,20070201,000000,21.3832,21.3832,21.1099,21.3832,5653.7425420276,0
+MTR.US,D,20070202,000000,21.569,21.5736,21.1384,21.2028,5653.7425420276,0
+MTR.US,D,20070205,000000,21.1181,21.4786,21.1181,21.2037,5653.7425420276,0
+MTR.US,D,20070206,000000,21.2194,21.7179,21.1099,21.1099,11020.559280308,0
+MTR.US,D,20070207,000000,21.2543,21.6518,21.1127,21.198,13170.329128083,0
+MTR.US,D,20070208,000000,21.2937,21.3462,21.1099,21.3426,7262.2659872797,0
+MTR.US,D,20070209,000000,21.1099,21.198,21.1099,21.198,1884.5808473426,0
+MTR.US,D,20070212,000000,21.2937,21.4053,21.1099,21.198,10222.818598675,0
+MTR.US,D,20070213,000000,21.1099,21.1881,21.1099,21.1881,2967.0736523906,0
+MTR.US,D,20070214,000000,21.1099,21.1917,20.083,20.083,21778.103240513,0
+MTR.US,D,20070215,000000,20.1971,20.6563,19.8962,20.175,8594.732030441,0
+MTR.US,D,20070216,000000,20.1924,20.3627,20.0656,20.2652,12375.848966949,0
+MTR.US,D,20070220,000000,20.4953,20.4953,18.3476,20.233,16935.143462106,0
+MTR.US,D,20070221,000000,20.3084,20.4547,19.8962,20.4547,16935.143462106,0
+MTR.US,D,20070222,000000,20.5485,21.0152,20.2688,20.4953,10222.818598675,0
+MTR.US,D,20070223,000000,20.9211,21.1641,19.9919,20.9185,17478.563544962,0
+MTR.US,D,20070226,000000,20.8245,21.1917,20.5485,21.1917,6984.0349048577,0
+MTR.US,D,20070227,000000,20.5485,21.5836,19.8031,20.8245,9143.5863141251,0
+MTR.US,D,20070228,000000,20.5293,21.198,20.5293,20.9028,8057.8329885799,0
+MTR.US,D,20070301,000000,19.9155,20.7362,19.3837,20.6406,17747.013065891,0
+MTR.US,D,20070302,000000,20.8227,20.8227,20.083,20.233,7262.2659872797,0
+MTR.US,D,20070305,000000,20.083,20.2503,19.8346,20.175,4845.1334587388,0
+MTR.US,D,20070306,000000,20.14,20.14,19.8612,20.0085,5653.7425420276,0
+MTR.US,D,20070307,000000,19.8612,20.4511,19.8612,20.3084,3495.2779729259,0
+MTR.US,D,20070308,000000,19.9873,20.2313,19.7462,19.9348,5653.7425420276,0
+MTR.US,D,20070309,000000,20.325,20.5485,20.14,20.1521,12641.037967382,0
+MTR.US,D,20070312,000000,20.1556,21.1099,20.1051,20.4511,13980.025051537,0
+MTR.US,D,20070313,000000,20.2863,20.2863,20.083,20.2652,4033.2638549528,0
+MTR.US,D,20070314,000000,20.2818,20.2818,20.0793,20.1971,4033.2638549528,0
+MTR.US,D,20070315,000000,20.2688,20.4547,20.1971,20.1971,9143.5863141251,0
+MTR.US,D,20070316,000000,20.4953,20.4953,19.1629,19.5117,79845.79961411,0
+MTR.US,D,20070319,000000,19.6193,19.8962,19.3396,19.8438,16681.909703495,0
+MTR.US,D,20070320,000000,19.8962,19.8962,19.5117,19.5117,4845.1334587388,0
+MTR.US,D,20070321,000000,19.8962,20.3407,19.3396,19.8926,22866.030246389,0
+MTR.US,D,20070322,000000,19.8926,20.4363,19.6193,20.4363,33609.445284441,0
+MTR.US,D,20070323,000000,20.4446,20.5109,20.2688,20.4511,9143.5863141251,0
+MTR.US,D,20070326,000000,20.4613,20.9028,20.4547,20.6653,9671.7906346604,0
+MTR.US,D,20070327,000000,20.6653,21.2937,20.6406,20.9211,9950.0217170824,0
+MTR.US,D,20070328,000000,20.9211,21.198,20.8613,21.198,6186.2942232259,0
+MTR.US,D,20070329,000000,21.198,21.198,20.1806,20.4197,20164.145594432,0
+MTR.US,D,20070330,000000,20.5035,20.866,20.4547,20.866,12375.848966949,0
+MTR.US,D,20070402,000000,20.866,21.0152,20.866,20.9948,5371.1640989429,0
+MTR.US,D,20070403,000000,20.4953,21.2937,20.4953,20.7934,12103.052085356,0
+MTR.US,D,20070404,000000,20.5293,20.8245,20.5293,20.5485,3495.2779729259,0
+MTR.US,D,20070405,000000,20.8245,21.198,20.5899,21.0344,6719.9327445898,0
+MTR.US,D,20070409,000000,20.8227,21.3426,20.614,21.198,7262.2659872797,0
+MTR.US,D,20070410,000000,21.198,21.3426,21.0225,21.0225,7262.2659872797,0
+MTR.US,D,20070411,000000,21.0225,21.198,21.0152,21.1016,6984.0349048577,0
+MTR.US,D,20070412,000000,20.8467,21.3426,20.8467,21.3426,3764.8143340223,0
+MTR.US,D,20070413,000000,21.3296,21.5238,20.9395,21.5238,16139.576460805,0
+MTR.US,D,20070416,000000,21.5238,23.1791,21.4786,22.223,39259.927305971,0
+MTR.US,D,20070417,000000,22.1854,22.2323,21.8487,22.2287,11020.559280308,0
+MTR.US,D,20070418,000000,22.2959,22.2959,21.4053,22.1101,11293.356161901,0
+MTR.US,D,20070419,000000,22.1485,22.2756,22.0556,22.0566,9950.0217170824,0
+MTR.US,D,20070420,000000,22.132,22.1662,21.8487,22.1275,8057.8329885799,0
+MTR.US,D,20070423,000000,22.1101,22.5011,22.1101,22.1366,13980.025051537,0
+MTR.US,D,20070424,000000,22.5011,22.5011,22.1662,22.4052,16139.576460805,0
+MTR.US,D,20070425,000000,22.5875,22.5921,22.203,22.2287,22322.610163534,0
+MTR.US,D,20070426,000000,22.1662,22.4052,22.132,22.272,14788.634134828,0
+MTR.US,D,20070427,000000,22.3914,22.3914,21.7869,21.9471,10476.052357286,0
+MTR.US,D,20070430,000000,22.132,22.1965,22.132,22.1965,2679.0610084771,0
+MTR.US,D,20070501,000000,22.0566,22.203,21.8228,22.1229,6453.6569039908,0
+MTR.US,D,20070502,000000,21.7834,22.0714,21.7834,21.9223,27958.963262911,0
+MTR.US,D,20070503,000000,21.9223,22.0686,21.9112,21.9609,5371.1640989429,0
+MTR.US,D,20070504,000000,21.7429,21.9296,21.6296,21.8487,7533.9760287072,0
+MTR.US,D,20070507,000000,21.8605,21.9278,21.5736,21.7429,13446.386530174,0
+MTR.US,D,20070508,000000,22.0079,22.0079,20.3682,21.1272,18278.477906924,0
+MTR.US,D,20070509,000000,20.8512,21.1051,20.8245,21.0868,3222.4810913325,0
+MTR.US,D,20070510,000000,21.1917,21.1917,20.4731,21.0611,6186.2942232259,0
+MTR.US,D,20070511,000000,21.1917,21.198,21.0611,21.1605,1884.5808473426,0
+MTR.US,D,20070514,000000,21.1605,21.3832,20.6995,20.8245,5096.1935370179,0
+MTR.US,D,20070515,000000,21.1438,21.2762,20.7989,21.1502,8339.3245914991,0
+MTR.US,D,20070516,000000,21.4418,21.6655,21.2762,21.6655,4033.2638549528,0
+MTR.US,D,20070517,000000,21.2137,21.9462,21.2137,21.7511,8057.8329885799,0
+MTR.US,D,20070518,000000,21.8256,22.3914,21.7595,22.0714,7262.2659872797,0
+MTR.US,D,20070521,000000,22.2959,22.2959,21.764,22.2323,5096.1935370179,0
+MTR.US,D,20070522,000000,22.132,22.1965,21.7972,22.0005,6186.2942232259,0
+MTR.US,D,20070523,000000,22.0005,22.0566,20.8099,21.3832,13980.025051537,0
+MTR.US,D,20070524,000000,21.6655,21.6655,20.8467,21.0777,13170.329128083,0
+MTR.US,D,20070525,000000,21.3501,21.5736,20.8245,21.0472,13170.329128083,0
+MTR.US,D,20070529,000000,21.039,21.0472,20.8245,20.9709,4033.2638549528,0
+MTR.US,D,20070530,000000,20.6,21.7595,20.6,21.2903,13980.025051537,0
+MTR.US,D,20070531,000000,21.2903,21.8487,21.2903,21.3501,10222.818598675,0
+MTR.US,D,20070601,000000,21.3462,21.5146,21.2937,21.3832,6719.9327445898,0
+MTR.US,D,20070604,000000,21.3832,22.3115,21.3832,21.5736,23925.699407958,0
+MTR.US,D,20070605,000000,21.5534,21.5534,21.4806,21.4806,1623.7392075719,0
+MTR.US,D,20070606,000000,21.4806,21.7337,21.4786,21.5736,4033.2638549528,0
+MTR.US,D,20070607,000000,21.4844,21.5736,21.198,21.198,7262.2659872797,0
+MTR.US,D,20070608,000000,21.5487,21.5736,21.3501,21.569,8594.732030441,0
+MTR.US,D,20070611,000000,21.8487,21.8487,21.3501,21.3501,5096.1935370179,0
+MTR.US,D,20070612,000000,21.3501,21.6767,21.2028,21.2571,4311.4949373748,0
+MTR.US,D,20070613,000000,21.2571,21.5736,21.2571,21.5736,3495.2779729259,0
+MTR.US,D,20070614,000000,21.2967,22.1101,21.2967,21.8853,12375.848966949,0
+MTR.US,D,20070615,000000,21.8689,21.8809,21.3832,21.6103,4033.2638549528,0
+MTR.US,D,20070618,000000,21.8726,22.2379,21.6103,21.6103,7789.3834676494,0
+MTR.US,D,20070619,000000,21.6344,22.2186,21.6296,22.0005,8594.732030441,0
+MTR.US,D,20070620,000000,21.8487,22.305,21.7595,21.8487,13446.386530174,0
+MTR.US,D,20070621,000000,21.6379,22.0566,21.6379,22.0566,3764.8143340223,0
+MTR.US,D,20070622,000000,22.305,22.305,21.6563,21.8487,6984.0349048577,0
+MTR.US,D,20070625,000000,21.8726,22.1882,21.5736,21.6296,6453.6569039908,0
+MTR.US,D,20070626,000000,22.0005,22.316,21.5736,21.7595,10222.818598675,0
+MTR.US,D,20070627,000000,21.7595,21.809,21.4806,21.809,151114.25664043,0
+MTR.US,D,20070628,000000,21.5387,22.2756,21.5387,21.8644,4845.1334587388,0
+MTR.US,D,20070629,000000,22.259,22.316,21.8853,22.316,10476.052357286,0
+MTR.US,D,20070702,000000,22.316,22.409,21.9112,21.9609,4311.4949373748,0
+MTR.US,D,20070703,000000,22.3115,22.5011,22.0161,22.0318,4845.1334587388,0
+MTR.US,D,20070705,000000,22.316,22.5001,21.9462,21.9803,6984.0349048577,0
+MTR.US,D,20070706,000000,22.223,22.3363,22.0779,22.316,4311.4949373748,0
+MTR.US,D,20070709,000000,22.5011,22.5011,21.7595,22.0603,8874.0499530287,0
+MTR.US,D,20070710,000000,22.3077,22.5011,22.0355,22.0566,7262.2659872797,0
+MTR.US,D,20070711,000000,22.2747,22.316,22.005,22.005,10222.818598675,0
+MTR.US,D,20070712,000000,22.2415,22.2415,22.0079,22.0079,5910.2368211354,0
+MTR.US,D,20070713,000000,22.316,22.5011,22.0355,22.2351,11293.356161901,0
+MTR.US,D,20070716,000000,22.132,22.6886,22.132,22.223,4311.4949373748,0
+MTR.US,D,20070717,000000,22.5011,22.6886,22.5011,22.5709,4311.4949373748,0
+MTR.US,D,20070718,000000,22.6759,22.6886,22.5359,22.6886,5653.7425420276,0
+MTR.US,D,20070719,000000,22.7236,23.7993,22.7062,23.5535,26884.078339023,0
+MTR.US,D,20070720,000000,23.249,23.7993,23.0677,23.7651,18017.636267153,0
+MTR.US,D,20070723,000000,23.1526,23.5252,22.8784,22.8993,14247.387732303,0
+MTR.US,D,20070724,000000,22.5295,22.8479,22.5295,22.5295,5653.7425420276,0
+MTR.US,D,20070725,000000,22.5553,23.0586,22.5011,22.9252,5096.1935370179,0
+MTR.US,D,20070726,000000,23.2068,24.5298,22.4468,23.1404,11293.356161901,0
+MTR.US,D,20070727,000000,23.4322,23.6199,22.3308,22.5792,18278.477906924,0
+MTR.US,D,20070730,000000,22.3206,22.6886,22.3206,22.6233,2423.6535695351,0
+MTR.US,D,20070731,000000,22.8736,23.1526,21.6902,22.3206,6453.6569039908,0
+MTR.US,D,20070801,000000,22.6115,23.0392,21.6978,21.914,11293.356161901,0
+MTR.US,D,20070802,000000,22.305,22.4605,21.7595,21.764,4033.2638549528,0
+MTR.US,D,20070803,000000,21.7686,22.1145,21.7686,22.1145,5096.1935370179,0
+MTR.US,D,20070806,000000,21.7759,21.7759,18.8381,20.6563,58348.10113635,0
+MTR.US,D,20070807,000000,20.0085,21.7595,19.9873,21.2874,22591.059684465,0
+MTR.US,D,20070808,000000,21.198,21.6655,20.9561,21.5653,3495.2779729259,0
+MTR.US,D,20070809,000000,21.9462,21.9462,21.0152,21.0152,18017.636267153,0
+MTR.US,D,20070810,000000,21.8487,21.8487,21.2396,21.4126,17478.563544962,0
+MTR.US,D,20070813,000000,21.8368,22.316,21.6149,21.7925,5910.2368211354,0
+MTR.US,D,20070814,000000,21.58,22.6886,20.6995,20.8099,19630.50707307,0
+MTR.US,D,20070815,000000,20.0488,21.7595,20.0488,20.1971,18548.014268021,0
+MTR.US,D,20070816,000000,19.7141,19.8612,18.6891,19.8612,18809.942747957,0
+MTR.US,D,20070817,000000,20.5485,20.8245,20.083,20.2503,12910.574328479,0
+MTR.US,D,20070820,000000,20.2503,21.198,20.0867,21.198,11828.081523431,0
+MTR.US,D,20070821,000000,20.3499,21.5736,20.083,21.5736,7262.2659872797,0
+MTR.US,D,20070822,000000,21.8689,22.4006,21.1641,21.5736,12641.037967382,0
+MTR.US,D,20070823,000000,21.5736,21.7152,21.2083,21.5736,3495.2779729259,0
+MTR.US,D,20070824,000000,21.8605,22.132,21.6655,22.132,7262.2659872797,0
+MTR.US,D,20070827,000000,22.4964,22.6886,21.7759,22.316,11828.081523431,0
+MTR.US,D,20070828,000000,22.316,22.5001,22.132,22.316,16935.143462106,0
+MTR.US,D,20070829,000000,22.0945,22.6363,21.9086,22.5792,9415.2963555527,0
+MTR.US,D,20070830,000000,22.3115,22.3759,22.132,22.1366,4845.1334587388,0
+MTR.US,D,20070831,000000,22.5001,22.5011,22.223,22.3363,6453.6569039908,0
+MTR.US,D,20070904,000000,22.5011,22.6886,22.223,22.5177,10476.052357286,0
+MTR.US,D,20070905,000000,22.1752,22.2351,22.1752,22.2351,1340.0739243214,0
+MTR.US,D,20070906,000000,22.3914,22.409,22.2756,22.409,5910.2368211354,0
+MTR.US,D,20070907,000000,22.6685,22.6685,22.156,22.3206,4845.1334587388,0
+MTR.US,D,20070910,000000,22.1366,22.3861,22.1366,22.1596,6984.0349048577,0
+MTR.US,D,20070911,000000,22.5994,22.5994,22.132,22.316,7789.3834676494,0
+MTR.US,D,20070912,000000,22.6859,22.6886,22.1366,22.3206,7789.3834676494,0
+MTR.US,D,20070913,000000,22.5011,22.6886,22.3206,22.3206,3222.4810913325,0
+MTR.US,D,20070914,000000,22.3252,22.6859,22.316,22.3555,6186.2942232259,0
+MTR.US,D,20070917,000000,22.316,22.409,22.0355,22.223,19904.390794826,0
+MTR.US,D,20070918,000000,21.9471,22.203,21.8891,21.8891,9143.5863141251,0
+MTR.US,D,20070919,000000,22.2959,22.3363,21.9462,22.132,20966.233636727,0
+MTR.US,D,20070920,000000,22.6859,22.6886,22.5011,22.6886,13446.386530174,0
+MTR.US,D,20070921,000000,22.6886,22.6886,22.3206,22.5011,8339.3245914991,0
+MTR.US,D,20070924,000000,22.316,22.5994,21.9278,22.316,27958.963262911,0
+MTR.US,D,20070925,000000,22.316,22.5967,21.9803,22.178,23664.857768187,0
+MTR.US,D,20070926,000000,21.9471,22.6794,21.9471,22.4734,20440.202996524,0
+MTR.US,D,20070927,000000,22.4734,22.6566,22.4181,22.4837,9415.2963555527,0
+MTR.US,D,20070928,000000,22.5756,22.6886,22.5645,22.6886,8594.732030441,0
+MTR.US,D,20071001,000000,22.6886,22.8359,22.6886,22.6932,16935.143462106,0
+MTR.US,D,20071002,000000,22.6886,23.0632,21.9931,22.7789,11828.081523431,0
+MTR.US,D,20071003,000000,22.7789,23.1331,22.3639,22.8037,2143.2488067817,0
+MTR.US,D,20071004,000000,23.1526,23.192,22.8037,23.192,5371.1640989429,0
+MTR.US,D,20071005,000000,23.192,23.192,22.9969,23.1487,795.56700130031,0
+MTR.US,D,20071008,000000,23.1487,23.6199,23.1444,23.502,20701.044636294,0
+MTR.US,D,20071009,000000,23.6199,24.171,23.502,24.171,22322.610163534,0
+MTR.US,D,20071010,000000,24.171,24.5095,23.8664,24.5095,9950.0217170824,0
+MTR.US,D,20071011,000000,24.6218,24.6218,24.3588,24.4746,11828.081523431,0
+MTR.US,D,20071012,000000,24.4746,24.5178,24.0513,24.4793,6186.2942232259,0
+MTR.US,D,20071015,000000,24.171,24.4443,23.8969,24.4443,6984.0349048577,0
+MTR.US,D,20071016,000000,24.1471,24.2318,23.7606,24.045,11020.559280308,0
+MTR.US,D,20071017,000000,24.045,24.2924,24.045,24.1168,10222.818598675,0
+MTR.US,D,20071018,000000,24.287,24.4793,23.1212,23.9198,8339.3245914991,0
+MTR.US,D,20071019,000000,23.9144,24.1554,23.5675,24.1554,18809.942747957,0
+MTR.US,D,20071022,000000,23.6199,24.4332,23.4322,24.4019,15066.865217248,0
+MTR.US,D,20071023,000000,24.4793,24.5483,24.3366,24.5483,14788.634134828,0
+MTR.US,D,20071024,000000,24.4049,24.8445,24.4049,24.6919,12103.052085356,0
+MTR.US,D,20071025,000000,24.8795,25.7563,24.8261,25.5143,27680.732180488,0
+MTR.US,D,20071026,000000,25.84,26.2228,25.5519,25.9983,28773.006547027,0
+MTR.US,D,20071029,000000,26.1105,26.1105,25.0469,25.3662,20164.145594432,0
+MTR.US,D,20071030,000000,25.3836,25.3836,24.3835,24.436,9950.0217170824,0
+MTR.US,D,20071031,000000,24.436,25.1527,24.3228,25.139,11020.559280308,0
+MTR.US,D,20071101,000000,25.311,25.9329,25.311,25.9302,15313.577934865,0
+MTR.US,D,20071102,000000,26.035,26.035,25.2135,25.2135,9415.2963555527,0
+MTR.US,D,20071105,000000,25.6247,26.0149,25.6082,25.9384,6719.9327445898,0
+MTR.US,D,20071106,000000,26.0314,26.1105,25.3662,25.4768,23387.71352593,0
+MTR.US,D,20071107,000000,25.4968,26.2109,25.4968,26.0278,19904.390794826,0
+MTR.US,D,20071108,000000,26.2109,26.2284,25.6625,26.0416,15590.722177122,0
+MTR.US,D,20071109,000000,26.2284,26.5751,26.2284,26.5716,27680.732180488,0
+MTR.US,D,20071112,000000,26.5716,27.8872,25.7204,26.4297,51627.081551595,0
+MTR.US,D,20071113,000000,26.4822,26.5926,26.2596,26.5006,15863.519058714,0
+MTR.US,D,20071114,000000,26.5006,29.5074,26.3167,26.6626,22046.552761443,0
+MTR.US,D,20071115,000000,26.6322,26.6563,25.461,26.0093,26608.020936932,0
+MTR.US,D,20071116,000000,26.013,27.1458,24.8076,26.0691,12910.574328479,0
+MTR.US,D,20071119,000000,26.5926,26.9958,26.1455,26.1455,18278.477906924,0
+MTR.US,D,20071120,000000,26.6663,27.4308,26.4014,27.1458,20966.233636727,0
+MTR.US,D,20071121,000000,26.7785,27.1483,26.417,26.417,34688.677568993,0
+MTR.US,D,20071123,000000,26.9571,27.0178,26.6111,26.8688,10476.052357286,0
+MTR.US,D,20071126,000000,27.0178,27.0178,26.5926,26.9624,16681.909703495,0
+MTR.US,D,20071127,000000,26.463,27.2423,24.5483,24.8832,70718.51590247,0
+MTR.US,D,20071128,000000,26.7749,26.7749,24.436,25.0304,10476.052357286,0
+MTR.US,D,20071129,000000,25.0304,26.0571,24.7736,25.7009,15863.519058714,0
+MTR.US,D,20071130,000000,25.2899,25.2899,25.1104,25.1977,10757.543960206,0
+MTR.US,D,20071203,000000,25.1758,27.2423,24.9641,26.9818,59701.21714266,0
+MTR.US,D,20071204,000000,27.2835,27.4245,26.4896,26.4896,13446.386530174,0
+MTR.US,D,20071205,000000,26.5292,27.3288,26.5292,26.7785,8339.3245914991,0
+MTR.US,D,20071206,000000,26.9624,27.3288,26.5926,26.5926,18278.477906924,0
+MTR.US,D,20071207,000000,27.073,27.0775,26.7785,26.9294,8057.8329885799,0
+MTR.US,D,20071210,000000,27.1244,27.1244,26.1722,26.7298,11293.356161901,0
+MTR.US,D,20071211,000000,26.2264,26.2264,26.2228,26.2228,795.56700130031,0
+MTR.US,D,20071212,000000,26.3139,26.4014,26.2228,26.2228,2143.2488067817,0
+MTR.US,D,20071213,000000,26.0149,26.7959,26.0149,26.1309,6984.0349048577,0
+MTR.US,D,20071214,000000,26.6083,26.7473,26.3258,26.4336,4573.4234173111,0
+MTR.US,D,20071217,000000,25.4768,25.5714,25.1067,25.2631,30915.168513644,0
+MTR.US,D,20071218,000000,24.8115,26.1382,24.8115,25.9791,16147.184341966,0
+MTR.US,D,20071219,000000,26.5513,26.5513,25.7009,25.7059,8628.424075578,0
+MTR.US,D,20071220,000000,25.681,26.071,25.4768,25.4802,32537.82088105,0
+MTR.US,D,20071221,000000,25.6652,26.0802,25.6652,25.8529,13706.141329779,0
+MTR.US,D,20071224,000000,25.9403,25.9403,25.6652,25.8474,5653.7425420276,0
+MTR.US,D,20071226,000000,25.6625,25.8428,25.4768,25.6247,6453.6569039908,0
+MTR.US,D,20071227,000000,25.5815,25.7278,25.5815,25.6844,2423.6535695351,0
+MTR.US,D,20071228,000000,25.7939,26.2228,25.4214,25.5218,11569.413563992,0
+MTR.US,D,20071231,000000,25.2899,25.8474,25.1067,25.8474,10476.052357286,0
+MTR.US,D,20080102,000000,25.8529,25.9625,25.3443,25.4553,11569.413563992,0
+MTR.US,D,20080103,000000,25.4011,25.4011,24.9219,24.9567,15590.722177122,0
+MTR.US,D,20080104,000000,24.9219,24.9954,23.4322,23.7651,19630.50707307,0
+MTR.US,D,20080107,000000,23.5794,23.5794,21.176,22.5057,121394.61230907,0
+MTR.US,D,20080108,000000,22.316,23.192,21.7595,22.7789,29585.962990979,0
+MTR.US,D,20080109,000000,22.8857,23.2913,22.7808,23.019,10757.543960206,0
+MTR.US,D,20080110,000000,22.5011,23.4938,21.8726,21.9471,32430.223704644,0
+MTR.US,D,20080111,000000,21.0894,21.9646,21.0152,21.8853,57809.028414159,0
+MTR.US,D,20080114,000000,21.4245,22.2793,21.4245,21.9471,34948.432368596,0
+MTR.US,D,20080115,000000,22.0945,22.6316,21.8154,22.1339,14520.184613896,0
+MTR.US,D,20080116,000000,21.9462,22.4918,21.9462,22.156,22046.552761443,0
+MTR.US,D,20080117,000000,21.8605,22.3914,21.3021,21.6978,26348.266137325,0
+MTR.US,D,20080118,000000,21.662,21.9958,20.8725,21.1502,27958.963262911,0
+MTR.US,D,20080122,000000,20.4197,21.155,20.0756,20.9755,18278.477906924,0
+MTR.US,D,20080123,000000,20.9755,21.1641,20.1502,20.6995,25011.452733503,0
+MTR.US,D,20080124,000000,20.4197,21.4908,20.4197,20.7519,23925.699407958,0
+MTR.US,D,20080125,000000,20.9185,21.3177,20.9185,21.198,15313.577934865,0
+MTR.US,D,20080128,000000,21.039,21.8772,20.9211,21.8772,40070.710069591,0
+MTR.US,D,20080129,000000,21.9223,22.132,21.9223,22.0566,7533.9760287072,0
+MTR.US,D,20080130,000000,21.9462,22.3759,20.9837,21.9406,25011.452733503,0
+MTR.US,D,20080131,000000,21.662,23.0586,21.3785,23.0586,10757.543960206,0
+MTR.US,D,20080201,000000,22.7789,23.8619,22.7789,23.2012,13446.386530174,0
+MTR.US,D,20080204,000000,23.9897,23.9897,22.156,22.524,36026.57781298,0
+MTR.US,D,20080205,000000,23.6199,23.6199,22.1101,22.409,34688.677568993,0
+MTR.US,D,20080206,000000,22.409,22.5177,21.9086,22.0686,19092.521191042,0
+MTR.US,D,20080207,000000,22.1891,22.5553,22.1485,22.316,38456.752423511,0
+MTR.US,D,20080208,000000,22.316,22.5828,22.132,22.5011,98130.798562028,0
+MTR.US,D,20080211,000000,22.316,23.1791,22.316,23.1331,26348.266137325,0
+MTR.US,D,20080212,000000,23.1791,23.469,22.6381,23.469,31215.13639938,0
+MTR.US,D,20080213,000000,23.4579,24.8426,23.3355,24.4746,19363.144392304,0
+MTR.US,D,20080214,000000,24.597,25.7646,24.2464,25.5492,25011.452733503,0
+MTR.US,D,20080215,000000,25.8474,25.8474,24.8776,25.4768,12103.052085356,0
+MTR.US,D,20080219,000000,26.035,26.035,25.4268,25.8263,23664.857768187,0
+MTR.US,D,20080220,000000,25.5068,26.035,25.5068,25.945,17068.824802489,0
+MTR.US,D,20080221,000000,26.0149,26.2228,25.5519,25.9229,23439.881853885,0
+MTR.US,D,20080222,000000,25.5834,26.3875,25.3054,25.9909,18548.014268021,0
+MTR.US,D,20080225,000000,26.245,26.4401,25.7563,26.3976,9950.0217170824,0
+MTR.US,D,20080226,000000,26.4401,26.7712,25.7849,26.3139,14788.634134828,0
+MTR.US,D,20080227,000000,26.301,26.301,25.3707,25.8658,29029.500826135,0
+MTR.US,D,20080228,000000,26.0416,26.0885,25.8115,26.0416,5452.6771113711,0
+MTR.US,D,20080229,000000,26.3976,26.5227,25.4674,25.6293,14247.387732303,0
+MTR.US,D,20080303,000000,26.4371,26.4371,25.3221,25.7526,14997.307446642,0
+MTR.US,D,20080304,000000,25.8566,26.1427,25.7646,25.8474,5371.1640989429,0
+MTR.US,D,20080305,000000,26.3635,26.3635,25.749,25.9791,9766.3457290773,0
+MTR.US,D,20080306,000000,26.3875,26.6828,25.5917,25.5917,18278.477906924,0
+MTR.US,D,20080307,000000,26.1722,26.2321,25.2899,26.035,10757.543960206,0
+MTR.US,D,20080310,000000,25.415,26.0314,25.415,25.7978,11569.413563992,0
+MTR.US,D,20080311,000000,26.0314,26.0314,25.2852,25.9625,7310.0869545709,0
+MTR.US,D,20080312,000000,25.0516,26.0848,25.0516,25.9403,4033.2638549528,0
+MTR.US,D,20080313,000000,25.6404,25.7692,25.6118,25.7692,9415.2963555527,0
+MTR.US,D,20080314,000000,26.2982,26.2982,25.7591,25.7718,3764.8143340223,0
+MTR.US,D,20080317,000000,26.0691,26.2228,25.4768,26.2228,6453.6569039908,0
+MTR.US,D,20080318,000000,26.2228,26.7785,25.4768,25.5402,8594.732030441,0
+MTR.US,D,20080319,000000,25.5402,25.5402,25.1104,25.5143,2967.0736523906,0
+MTR.US,D,20080320,000000,25.0579,25.1904,23.5252,24.6586,25541.830734369,0
+MTR.US,D,20080324,000000,23.9723,24.9741,23.9723,24.9367,8339.3245914991,0
+MTR.US,D,20080325,000000,25.0793,25.2899,24.1793,25.1067,13599.63099354,0
+MTR.US,D,20080326,000000,25.6044,25.8327,25.0109,25.5354,13446.386530174,0
+MTR.US,D,20080327,000000,25.4768,25.4768,25.1977,25.3283,4033.2638549528,0
+MTR.US,D,20080328,000000,25.2724,25.3283,25.0138,25.3283,2679.0610084771,0
+MTR.US,D,20080331,000000,25.8844,25.8844,24.9605,25.3707,19363.144392304,0
+MTR.US,D,20080401,000000,24.9567,25.681,24.9219,25.2502,6984.0349048577,0
+MTR.US,D,20080402,000000,25.2899,25.3836,24.9318,25.3836,8339.3245914991,0
+MTR.US,D,20080403,000000,25.3009,25.6844,25.3009,25.3836,11020.559280308,0
+MTR.US,D,20080404,000000,25.3836,25.3836,25.0247,25.3359,15313.577934865,0
+MTR.US,D,20080407,000000,25.3855,26.7022,25.3836,26.2366,22591.059684465,0
+MTR.US,D,20080408,000000,26.2366,26.6755,25.7352,26.5926,7262.2659872797,0
+MTR.US,D,20080409,000000,26.4014,26.7133,25.945,26.4933,18786.032264312,0
+MTR.US,D,20080410,000000,26.5541,26.5541,25.9625,26.1455,3764.8143340223,0
+MTR.US,D,20080411,000000,25.945,26.035,25.945,26.035,3222.4810913325,0
+MTR.US,D,20080414,000000,26.1325,26.4962,25.5263,26.1143,16385.202338257,0
+MTR.US,D,20080415,000000,26.2109,27.0775,26.2109,26.3553,20067.416819684,0
+MTR.US,D,20080416,000000,26.7362,27.1209,25.6219,26.035,69255.629039424,0
+MTR.US,D,20080417,000000,26.035,26.5541,25.7757,26.035,17874.173365281,0
+MTR.US,D,20080418,000000,26.0848,26.0885,25.4443,26.0755,16385.202338257,0
+MTR.US,D,20080421,000000,26.2228,26.6957,26.1105,26.6957,9950.0217170824,0
+MTR.US,D,20080422,000000,26.6957,27.7466,26.6957,27.4476,20336.953180781,0
+MTR.US,D,20080423,000000,27.4476,27.7466,27.4476,27.4476,12103.052085356,0
+MTR.US,D,20080424,000000,27.2681,27.2983,25.863,26.8789,5096.1935370179,0
+MTR.US,D,20080425,000000,26.9294,26.9294,26.417,26.5716,11293.356161901,0
+MTR.US,D,20080428,000000,26.6828,27.2835,26.6083,26.9562,7445.9419752848,0
+MTR.US,D,20080429,000000,26.7785,26.9735,26.5973,26.7177,4771.2283274704,0
+MTR.US,D,20080430,000000,26.5926,26.9313,26.4059,26.7785,29304.47138806,0
+MTR.US,D,20080501,000000,26.9624,27.0923,26.0149,26.6322,28061.126238487,0
+MTR.US,D,20080502,000000,26.4014,26.4014,26.0011,26.1537,7640.4863649469,0
+MTR.US,D,20080505,000000,26.1325,26.4262,26.035,26.4262,7511.1523852273,0
+MTR.US,D,20080506,000000,26.2347,26.705,26.035,26.705,11435.73222361,0
+MTR.US,D,20080507,000000,26.8373,26.8373,26.4014,26.4014,5041.8515287324,0
+MTR.US,D,20080508,000000,26.5587,26.7785,26.3167,26.5798,15271.191168403,0
+MTR.US,D,20080509,000000,26.6083,26.7399,26.4426,26.7261,4033.2638549528,0
+MTR.US,D,20080512,000000,27.3141,27.3141,26.1271,26.2321,33896.371088188,0
+MTR.US,D,20080513,000000,25.749,26.5256,25.749,26.4933,16986.224949893,0
+MTR.US,D,20080514,000000,26.4014,26.5926,26.4014,26.5926,8824.0553054061,0
+MTR.US,D,20080515,000000,26.5006,26.5926,26.3341,26.5587,4426.6999949401,0
+MTR.US,D,20080516,000000,26.5926,26.8688,26.4297,26.8688,9767.4325692429,0
+MTR.US,D,20080519,000000,27.0178,27.1483,26.8834,27.1483,7249.2239052911,0
+MTR.US,D,20080520,000000,27.2792,27.2874,26.2228,27.2266,25511.399209729,0
+MTR.US,D,20080521,000000,27.372,28.2663,26.7832,28.2525,52768.263725591,0
+MTR.US,D,20080522,000000,28.9537,29.2085,27.1817,27.1916,20184.795557582,0
+MTR.US,D,20080523,000000,27.3334,27.7695,26.8963,27.6195,7680.6994510783,0
+MTR.US,D,20080527,000000,27.5229,29.0391,27.5229,28.155,37113.417978692,0
+MTR.US,D,20080528,000000,26.9624,27.8872,26.4262,27.8872,17849.176041467,0
+MTR.US,D,20080529,000000,27.7106,28.0594,27.6922,27.7427,9671.7906346604,0
+MTR.US,D,20080530,000000,27.2266,28.3933,26.8908,28.2784,27626.390172202,0
+MTR.US,D,20080602,000000,28.8966,28.8966,27.7106,27.7106,7886.1122423976,0
+MTR.US,D,20080603,000000,28.3197,28.3197,27.0574,27.4989,6479.7410679677,0
+MTR.US,D,20080604,000000,27.2266,27.3866,26.7785,26.9624,14770.157852009,0
+MTR.US,D,20080605,000000,26.5513,27.1337,26.5513,27.0923,7668.7442092554,0
+MTR.US,D,20080606,000000,27.5229,27.5229,27.2266,27.3582,10296.723729945,0
+MTR.US,D,20080609,000000,27.3582,27.9167,27.1853,27.7805,13777.872780716,0
+MTR.US,D,20080610,000000,28.0813,28.0813,27.5229,27.5229,12541.048672137,0
+MTR.US,D,20080611,000000,28.3483,28.3593,27.5375,28.0813,12704.074696993,0
+MTR.US,D,20080612,000000,28.7006,28.8276,27.947,28.5488,5202.7038732576,0
+MTR.US,D,20080613,000000,28.7162,28.7162,28.1052,28.6639,7835.0307546091,0
+MTR.US,D,20080616,000000,28.7375,29.4109,28.0014,29.2711,20372.818906249,0
+MTR.US,D,20080617,000000,29.4782,29.7559,29.2408,29.7559,22322.610163534,0
+MTR.US,D,20080618,000000,29.7154,30.2206,29.7154,30.1075,9950.0217170824,0
+MTR.US,D,20080619,000000,30.112,30.3154,29.5922,29.7154,15279.885889728,0
+MTR.US,D,20080620,000000,29.6971,29.6971,29.3667,29.3687,12111.746806681,0
+MTR.US,D,20080623,000000,29.4607,29.9364,29.4579,29.9014,4916.8649096757,0
+MTR.US,D,20080624,000000,30.1626,30.3099,29.5858,29.6244,13706.141329779,0
+MTR.US,D,20080625,000000,29.6068,29.6068,29.0962,29.6015,22083.505327077,0
+MTR.US,D,20080626,000000,29.6244,29.745,29.3687,29.745,14477.797847435,0
+MTR.US,D,20080627,000000,29.9392,30.5638,29.9392,30.4056,6846.0062038122,0
+MTR.US,D,20080630,000000,30.4957,31.345,30.2795,30.6861,13446.386530174,0
+MTR.US,D,20080701,000000,30.8693,31.5768,30.3357,31.4802,16531.925760627,0
+MTR.US,D,20080702,000000,30.8693,32.3064,30.4985,30.7819,19869.611909526,0
+MTR.US,D,20080703,000000,30.4819,30.4819,29.9501,30.2574,24341.959191425,0
+MTR.US,D,20080707,000000,30.9299,30.9299,28.8276,30.0817,51766.197092805,0
+MTR.US,D,20080708,000000,29.7863,29.791,27.9499,29.0116,36468.921760425,0
+MTR.US,D,20080709,000000,28.454,29.1958,28.454,29.1958,16016.763522079,0
+MTR.US,D,20080710,000000,29.7559,29.8416,29.0116,29.2601,17442.697819492,0
+MTR.US,D,20080711,000000,29.2601,29.6685,29.2601,29.515,6453.6569039908,0
+MTR.US,D,20080714,000000,29.2601,30.4819,29.2601,30.1268,9143.5863141251,0
+MTR.US,D,20080715,000000,32.302,32.302,29.191,30.0717,18053.501992623,0
+MTR.US,D,20080716,000000,30.0717,30.3872,28.6739,28.7099,30658.674234535,0
+MTR.US,D,20080717,000000,28.7338,29.3826,28.2663,28.8276,23421.405571068,0
+MTR.US,D,20080718,000000,28.6004,29.4782,28.6004,29.3667,14224.564088824,0
+MTR.US,D,20080721,000000,29.4782,31.2935,29.3826,31.2409,20731.476160935,0
+MTR.US,D,20080722,000000,31.6127,31.6127,29.7559,29.8351,13345.310394763,0
+MTR.US,D,20080723,000000,29.8461,29.8701,28.7576,29.0116,17879.607566109,0
+MTR.US,D,20080724,000000,29.0017,29.3826,27.7106,27.9562,21329.238252074,0
+MTR.US,D,20080725,000000,27.6159,28.454,27.5229,28.454,17438.35045883,0
+MTR.US,D,20080728,000000,28.4283,28.8323,28.4283,28.5948,8814.2737439146,0
+MTR.US,D,20080729,000000,28.4808,28.7043,28.1688,28.3197,7093.8057615944,0
+MTR.US,D,20080730,000000,28.2405,28.9472,27.4816,28.8607,14912.533913719,0
+MTR.US,D,20080731,000000,28.9537,28.9537,27.8901,27.8901,8339.3245914991,0
+MTR.US,D,20080801,000000,28.1724,28.639,28.1724,28.5488,10296.723729945,0
+MTR.US,D,20080804,000000,28.639,28.639,27.822,28.1724,18548.014268021,0
+MTR.US,D,20080805,000000,27.8901,27.8901,27.107,27.2616,45085.390594181,0
+MTR.US,D,20080806,000000,26.9118,27.2367,26.5926,27.1483,19038.179182756,0
+MTR.US,D,20080807,000000,27.2792,27.602,27.2792,27.2983,56184.202366421,0
+MTR.US,D,20080808,000000,27.4944,27.5901,26.9818,27.0041,12652.993209206,0
+MTR.US,D,20080811,000000,26.7785,26.7785,26.1455,26.1455,16797.114761061,0
+MTR.US,D,20080812,000000,26.1271,26.5678,25.6699,26.4014,20303.261135644,0
+MTR.US,D,20080813,000000,26.035,27.3675,26.035,27.0969,8266.5063003964,0
+MTR.US,D,20080814,000000,27.6996,27.6996,27.06,27.5136,13658.320362488,0
+MTR.US,D,20080815,000000,27.337,27.6655,26.0802,26.3645,24725.61376992,0
+MTR.US,D,20080818,000000,25.7978,26.7785,25.7978,26.7785,10781.454443851,0
+MTR.US,D,20080819,000000,26.3129,27.029,26.3129,27.014,16746.033273271,0
+MTR.US,D,20080820,000000,26.8373,27.6618,26.6563,27.2792,33637.703128748,0
+MTR.US,D,20080821,000000,27.5229,28.0712,27.2929,27.635,34740.845896946,0
+MTR.US,D,20080822,000000,27.7999,27.7999,26.7785,27.3776,19371.83911363,0
+MTR.US,D,20080825,000000,27.5165,27.5165,27.0178,27.4511,6585.1645640419,0
+MTR.US,D,20080826,000000,27.6729,27.8901,27.3233,27.8698,20059.808938525,0
+MTR.US,D,20080827,000000,28.086,28.1312,27.9186,28.0979,7390.5131268335,0
+MTR.US,D,20080828,000000,27.8901,28.1312,27.7999,28.1246,9535.9356139466,0
+MTR.US,D,20080829,000000,27.6195,28.8018,27.6195,28.7576,18809.942747957,0
+MTR.US,D,20080902,000000,28.8018,29.0116,27.6083,27.7015,17481.824065459,0
+MTR.US,D,20080903,000000,27.6112,27.8605,25.7398,25.7398,22190.015663317,0
+MTR.US,D,20080904,000000,26.2596,27.2874,25.8263,27.2874,37454.685790726,0
+MTR.US,D,20080905,000000,26.9175,27.2616,24.838,26.4401,27732.900508443,0
+MTR.US,D,20080908,000000,26.2264,26.9681,26.0848,26.7933,20192.403438741,0
+MTR.US,D,20080909,000000,26.5926,26.7785,25.7009,25.7009,27203.60934774,0
+MTR.US,D,20080910,000000,25.6625,25.7009,24.5483,25.6367,37132.981101676,0
+MTR.US,D,20080911,000000,25.1104,25.3662,24.7552,24.9982,11162.935342016,0
+MTR.US,D,20080912,000000,24.9219,25.2631,24.6531,25.2631,11569.413563992,0
+MTR.US,D,20080915,000000,24.6394,25.311,24.6394,25.311,23925.699407958,0
+MTR.US,D,20080916,000000,24.7525,24.7525,22.316,23.156,43241.022832971,0
+MTR.US,D,20080917,000000,22.6886,23.5748,22.6886,23.2821,24371.303875899,0
+MTR.US,D,20080918,000000,23.8131,24.4938,23.0632,23.6437,16850.369929181,0
+MTR.US,D,20080919,000000,23.7993,26.2228,23.7993,25.2899,6863.3956464639,0
+MTR.US,D,20080922,000000,25.6247,26.5881,25.6247,26.2321,22535.630836013,0
+MTR.US,D,20080923,000000,26.2366,26.5881,26.1105,26.1455,13313.792029957,0
+MTR.US,D,20080924,000000,26.4014,26.5827,26.2228,26.4014,18837.1137521,0
+MTR.US,D,20080925,000000,26.0416,26.4122,25.9909,26.035,18388.24876366,0
+MTR.US,D,20080926,000000,26.2228,26.5256,25.6652,26.3683,4691.8889953736,0
+MTR.US,D,20080929,000000,26.035,26.9118,24.5483,24.7323,31944.406150572,0
+MTR.US,D,20080930,000000,24.6586,25.7646,23.0632,23.3402,30824.960779891,0
+MTR.US,D,20081001,000000,23.4322,23.5987,22.6979,23.3751,13634.409878842,0
+MTR.US,D,20081002,000000,23.9897,23.9897,19.5329,19.5329,38356.763128267,0
+MTR.US,D,20081003,000000,20.6406,21.3501,19.7141,20.083,67143.898597447,0
+MTR.US,D,20081006,000000,19.3396,19.5281,16.9243,17.8535,130120.85199956,0
+MTR.US,D,20081007,000000,17.5896,18.228,17.1488,17.5729,93922.553440396,0
+MTR.US,D,20081008,000000,16.8672,16.8672,14.2495,16.2527,86309.238079592,0
+MTR.US,D,20081009,000000,16.2545,18.4829,15.9904,16.9243,50926.069644712,0
+MTR.US,D,20081010,000000,15.9306,16.9243,14.1428,15.9056,68068.799578468,0
+MTR.US,D,20081013,000000,17.1065,20.8245,16.755,19.415,54856.083683921,0
+MTR.US,D,20081014,000000,19.7141,20.5679,19.174,19.346,32846.483488112,0
+MTR.US,D,20081015,000000,19.5687,19.8843,18.9678,19.415,16735.164871615,0
+MTR.US,D,20081016,000000,18.9678,20.4446,18.9678,19.4519,9034.9022975541,0
+MTR.US,D,20081017,000000,19.8999,20.3857,19.7141,20.3432,9542.4566549409,0
+MTR.US,D,20081020,000000,20.7362,22.316,20.7362,21.8487,24766.913696218,0
+MTR.US,D,20081021,000000,21.682,23.7993,21.5736,22.2351,10408.668267012,0
+MTR.US,D,20081022,000000,22.2065,22.2065,20.2818,20.8686,22316.08912254,0
+MTR.US,D,20081023,000000,20.8171,20.9185,20.083,20.0867,6719.9327445898,0
+MTR.US,D,20081024,000000,20.083,20.4446,19.266,19.4353,14128.92215424,0
+MTR.US,D,20081027,000000,19.3396,19.3396,18.229,19.0459,14136.5300354,0
+MTR.US,D,20081028,000000,18.3154,18.3154,17.1672,18.228,15045.128413934,0
+MTR.US,D,20081029,000000,17.8535,19.3396,17.8535,18.4122,24384.345957888,0
+MTR.US,D,20081030,000000,19.5281,20.4953,19.346,19.4353,22683.441098549,0
+MTR.US,D,20081031,000000,18.9697,19.7232,18.9697,19.7232,7995.8830991344,0
+MTR.US,D,20081103,000000,19.5281,19.7141,18.4122,19.174,34234.378379725,0
+MTR.US,D,20081104,000000,19.3396,20.0793,18.9678,19.3396,9811.9930160371,0
+MTR.US,D,20081105,000000,19.3396,19.8888,18.7148,18.7148,7262.2659872797,0
+MTR.US,D,20081106,000000,18.2419,19.7085,17.8535,19.7085,17125.340491105,0
+MTR.US,D,20081107,000000,19.3396,19.8888,18.0182,18.8022,32285.673962606,0
+MTR.US,D,20081110,000000,19.2467,19.2467,18.0385,18.8574,23387.71352593,0
+MTR.US,D,20081111,000000,18.5972,18.5972,18.228,18.5712,1623.7392075719,0
+MTR.US,D,20081112,000000,17.8572,18.4122,17.8572,18.2024,6446.0490228308,0
+MTR.US,D,20081113,000000,17.6649,18.9678,16.4579,18.9678,27798.110918386,0
+MTR.US,D,20081114,000000,18.5842,19.7141,18.0385,19.7067,8802.3185020918,0
+MTR.US,D,20081117,000000,19.3396,19.3396,18.1305,18.1305,9903.2875899568,0
+MTR.US,D,20081118,000000,18.1305,18.1305,17.6649,17.6649,4807.0940529389,0
+MTR.US,D,20081119,000000,17.8535,17.8535,17.2675,17.273,6767.7537118812,0
+MTR.US,D,20081120,000000,17.2675,17.5693,16.2931,16.2931,14111.532711589,0
+MTR.US,D,20081121,000000,16.2931,16.6372,14.13,14.969,37219.928314933,0
+MTR.US,D,20081124,000000,15.3464,15.5284,14.8743,15.4071,28979.506178513,0
+MTR.US,D,20081125,000000,15.5284,15.5284,15.1853,15.1853,9143.5863141251,0
+MTR.US,D,20081126,000000,15.5284,16.3557,15.4466,16.2931,5436.3745088854,0
+MTR.US,D,20081128,000000,15.9904,15.9904,15.4383,15.9812,4845.1334587388,0
+MTR.US,D,20081201,000000,15.9904,16.3254,15.8056,15.95,5778.7291610843,0
+MTR.US,D,20081202,000000,15.7649,16.5508,15.4402,16.5508,5964.5788294209,0
+MTR.US,D,20081203,000000,15.9618,15.9618,15.5284,15.5284,1884.5808473426,0
+MTR.US,D,20081204,000000,15.2515,15.2515,14.5165,15.0997,8131.7381198483,0
+MTR.US,D,20081205,000000,14.4657,14.5044,13.393,13.7324,27612.26125005,0
+MTR.US,D,20081208,000000,13.9477,15.2389,13.9477,14.8569,16594.962490238,0
+MTR.US,D,20081209,000000,14.4484,14.7796,14.2256,14.7796,10497.789160601,0
+MTR.US,D,20081210,000000,14.9525,15.1558,14.8228,15.1393,6564.5146008933,0
+MTR.US,D,20081211,000000,15.3538,15.9857,15.0694,15.9812,6186.2942232259,0
+MTR.US,D,20081212,000000,14.4657,15.3159,14.4657,14.6931,10999.90931716,0
+MTR.US,D,20081215,000000,14.8743,15.2009,13.956,14.3176,17060.130081163,0
+MTR.US,D,20081216,000000,14.1355,14.1621,13.9477,14.0408,11020.559280308,0
+MTR.US,D,20081217,000000,14.0774,14.969,13.6322,13.6322,43339.925288051,0
+MTR.US,D,20081218,000000,13.5789,13.9441,13.5364,13.8235,7570.9285943415,0
+MTR.US,D,20081219,000000,13.6129,14.1115,13.3221,13.6523,9278.3544946731,0
+MTR.US,D,20081222,000000,13.7609,14.13,13.3864,13.9716,13692.012407624,0
+MTR.US,D,20081223,000000,13.4998,13.8963,13.2209,13.8548,6208.0310265402,0
+MTR.US,D,20081224,000000,13.9477,14.8642,13.5789,14.832,12476.92510236,0
+MTR.US,D,20081226,000000,14.8035,15.0619,14.245,14.5973,17067.737962323,0
+MTR.US,D,20081229,000000,14.5826,14.8642,14.2771,14.5413,11240.100993782,0
+MTR.US,D,20081230,000000,14.3407,14.7556,14.3231,14.6931,31793.335367538,0
+MTR.US,D,20081231,000000,14.3231,15.4466,14.3231,14.8688,12004.149630276,0
+MTR.US,D,20090102,000000,15.5322,15.9904,15.2009,15.7493,10430.405070327,0
+MTR.US,D,20090105,000000,15.8056,16.5508,15.8056,16.5359,13939.811965407,0
+MTR.US,D,20090106,000000,16.5875,17.1985,16.0668,17.1985,7390.5131268335,0
+MTR.US,D,20090107,000000,17.4801,17.4801,14.924,15.2515,21684.634986263,0
+MTR.US,D,20090108,000000,15.6197,15.6206,15.6131,15.6206,4196.2898798094,0
+MTR.US,D,20090109,000000,15.6407,15.787,15.1393,15.2102,7009.032228669,0
+MTR.US,D,20090112,000000,15.3538,15.3538,15.2515,15.2847,4426.6999949401,0
+MTR.US,D,20090113,000000,15.5284,15.6178,14.5044,14.7823,13047.516189358,0
+MTR.US,D,20090114,000000,14.8743,14.8743,14.5044,14.5044,2143.2488067817,0
+MTR.US,D,20090115,000000,13.8981,14.4686,13.8981,14.2975,8457.7901695614,0
+MTR.US,D,20090116,000000,14.245,14.4603,14.245,14.4326,1884.5808473426,0
+MTR.US,D,20090120,000000,14.4326,14.4916,14.0619,14.1594,2847.5212341624,0
+MTR.US,D,20090121,000000,14.4951,14.5586,14.4916,14.5586,1828.0651587256,0
+MTR.US,D,20090122,000000,14.0591,14.3121,13.6865,13.9477,5167.924987955,0
+MTR.US,D,20090123,000000,13.7609,14.13,13.7609,14.13,1884.5808473426,0
+MTR.US,D,20090126,000000,13.9865,13.9865,12.4877,13.1583,28151.333972242,0
+MTR.US,D,20090127,000000,13.5862,13.7609,12.6468,13.5789,25661.383152598,0
+MTR.US,D,20090128,000000,12.9431,14.13,12.9431,12.9431,21369.451338207,0
+MTR.US,D,20090129,000000,12.644,13.0121,12.644,13.0121,12777.979828262,0
+MTR.US,D,20090130,000000,12.978,13.0175,12.6993,12.7398,5194.009151932,0
+MTR.US,D,20090202,000000,13.0175,13.2034,12.6089,12.691,12424.756774406,0
+MTR.US,D,20090203,000000,12.978,12.9981,12.6128,12.9808,3222.4810913325,0
+MTR.US,D,20090204,000000,12.8298,12.978,12.6128,12.6274,9487.0278064897,0
+MTR.US,D,20090205,000000,12.6089,12.9339,12.6089,12.6551,9415.2963555527,0
+MTR.US,D,20090206,000000,12.8298,13.0175,12.1977,13.0175,9921.7638727738,0
+MTR.US,D,20090209,000000,12.7563,13.0175,12.4839,12.6844,6767.7537118812,0
+MTR.US,D,20090210,000000,12.6468,13.4665,12.4994,12.4994,5371.1640989429,0
+MTR.US,D,20090211,000000,12.8298,13.2955,11.0908,12.4212,16681.909703495,0
+MTR.US,D,20090212,000000,11.9108,11.9585,11.1572,11.1572,17747.013065891,0
+MTR.US,D,20090213,000000,11.1572,11.296,10.5057,10.7845,15486.385521213,0
+MTR.US,D,20090217,000000,10.7845,10.8066,10.604,10.604,9004.470772914,0
+MTR.US,D,20090218,000000,10.7845,10.7845,9.1108,9.12737,24560.414064733,0
+MTR.US,D,20090219,000000,9.10806,9.91031,9.10806,9.67024,5241.8301192233,0
+MTR.US,D,20090220,000000,9.29576,9.81835,8.46628,8.73992,29847.891470916,0
+MTR.US,D,20090223,000000,9.09979,9.37398,7.41912,7.43937,28784.961788851,0
+MTR.US,D,20090224,000000,7.43937,7.43937,5.57845,6.78306,90131.654942397,0
+MTR.US,D,20090225,000000,6.78582,8.49995,6.72269,8.49995,15727.664038002,0
+MTR.US,D,20090226,000000,8.67423,9.47422,7.62145,8.73716,24958.197565383,0
+MTR.US,D,20090227,000000,8.57873,8.73716,7.90363,8.4706,4311.4949373748,0
+MTR.US,D,20090302,000000,8.09732,8.43537,7.06746,7.06746,19158.81844115,0
+MTR.US,D,20090303,000000,7.10748,7.28524,6.57475,7.25608,12826.887635719,0
+MTR.US,D,20090304,000000,7.42438,8.15483,7.15827,7.81274,9163.1494371078,0
+MTR.US,D,20090305,000000,7.98838,8.18225,7.19536,7.19536,6984.0349048577,0
+MTR.US,D,20090306,000000,7.41912,7.62145,7.27071,7.62145,15367.919943151,0
+MTR.US,D,20090309,000000,7.85506,7.85506,7.23462,7.51518,9437.033158867,0
+MTR.US,D,20090310,000000,7.35067,8.92496,7.35067,8.55414,11094.464411575,0
+MTR.US,D,20090311,000000,8.90932,9.03813,8.55774,8.60862,10476.052357286,0
+MTR.US,D,20090312,000000,8.77682,8.92496,8.30213,8.55414,8339.3245914991,0
+MTR.US,D,20090313,000000,8.88999,9.82939,8.55414,8.70063,13878.948916127,0
+MTR.US,D,20090316,000000,9.12278,9.94818,9.12278,9.92148,17393.790012035,0
+MTR.US,D,20090317,000000,9.4779,9.60214,8.85134,9.28104,6186.2942232259,0
+MTR.US,D,20090318,000000,9.42643,9.76417,8.55414,9.29576,11569.413563992,0
+MTR.US,D,20090319,000000,9.39147,9.94818,9.37398,9.94818,11078.161809089,0
+MTR.US,D,20090320,000000,10.3594,10.4164,9.51006,9.91585,11212.92998964,0
+MTR.US,D,20090323,000000,10.4164,11.0779,9.89745,9.89745,23002.972107269,0
+MTR.US,D,20090324,000000,10.7293,10.7293,9.48711,9.48711,6453.6569039908,0
+MTR.US,D,20090325,000000,9.91031,10.2453,9.48711,9.80084,4311.4949373748,0
+MTR.US,D,20090326,000000,10.0448,10.604,10.0448,10.5057,7061.200556623,0
+MTR.US,D,20090327,000000,10.3786,10.3786,9.37398,9.37398,20930.367911258,0
+MTR.US,D,20090330,000000,9.30035,9.6086,9.22398,9.29576,24921.244999748,0
+MTR.US,D,20090331,000000,10.4164,10.4164,9.33345,9.78521,6453.6569039908,0
+MTR.US,D,20090401,000000,9.31235,10.1166,9.31235,10.0448,8427.3586449216,0
+MTR.US,D,20090402,000000,10.0448,10.0448,10.0448,10.0448,795.56700130031,0
+MTR.US,D,20090403,000000,10.0448,10.5609,10.0392,10.4164,2423.6535695351,0
+MTR.US,D,20090406,000000,10.2295,10.7845,10.2295,10.6576,6969.9059827034,0
+MTR.US,D,20090407,000000,10.4164,10.6077,10.4164,10.4164,5520.0612016452,0
+MTR.US,D,20090408,000000,10.3235,10.4928,10.0051,10.4211,13757.222817566,0
+MTR.US,D,20090409,000000,10.9905,10.9905,10.2295,10.4164,14788.634134828,0
+MTR.US,D,20090413,000000,10.2295,10.8526,9.85246,9.95085,13331.181472609,0
+MTR.US,D,20090414,000000,9.82577,10.0585,9.67024,9.85607,4162.5978346724,0
+MTR.US,D,20090415,000000,9.83584,10.5728,9.59569,10.2701,27257.951356027,0
+MTR.US,D,20090416,000000,10.5507,10.5507,10.3594,10.3594,4976.6411187897,0
+MTR.US,D,20090417,000000,10.2295,10.3594,10.1376,10.2655,20182.621877249,0
+MTR.US,D,20090420,000000,10.4192,10.4192,10.0797,10.0797,7262.2659872797,0
+MTR.US,D,20090421,000000,10.2655,10.7486,10.0448,10.5315,10945.567308873,0
+MTR.US,D,20090422,000000,10.052,10.3594,10.0448,10.064,9770.6930897401,0
+MTR.US,D,20090423,000000,10.0715,10.0825,10.0448,10.0448,5007.0726434297,0
+MTR.US,D,20090424,000000,10.3999,10.3999,10.0759,10.0759,2814.916029191,0
+MTR.US,D,20090427,000000,10.0549,10.3235,10.052,10.3235,6751.4511093956,0
+MTR.US,D,20090428,000000,9.82205,10.4854,9.82205,10.213,12201.954540435,0
+MTR.US,D,20090429,000000,10.1901,10.432,10.1901,10.3235,1340.0739243214,0
+MTR.US,D,20090430,000000,10.3107,10.4294,10.1496,10.1938,3595.2672681713,0
+MTR.US,D,20090501,000000,10.3107,10.5057,10.1376,10.1525,7735.0414593637,0
+MTR.US,D,20090504,000000,10.0448,10.432,10.0448,10.4164,23660.510407524,0
+MTR.US,D,20090505,000000,10.1054,10.3594,10.1054,10.3199,8877.3104735259,0
+MTR.US,D,20090506,000000,10.2655,10.469,10.2655,10.469,7129.6714870628,0
+MTR.US,D,20090507,000000,10.5057,11.2105,10.4735,10.9602,6453.6569039908,0
+MTR.US,D,20090508,000000,11.1572,11.6789,11.1065,11.6789,8899.0472768401,0
+MTR.US,D,20090511,000000,11.342,11.3493,10.8802,10.8802,6984.0349048577,0
+MTR.US,D,20090512,000000,10.9714,11.5271,10.9714,11.3052,5520.0612016452,0
+MTR.US,D,20090513,000000,10.6077,11.1572,10.6077,10.6346,7262.2659872797,0
+MTR.US,D,20090514,000000,10.6346,11.0734,10.6346,11.0734,6719.9327445898,0
+MTR.US,D,20090515,000000,10.8176,10.9417,10.4192,10.4192,34435.443810381,0
+MTR.US,D,20090518,000000,10.2177,10.5057,10.1404,10.5057,8090.4381935513,0
+MTR.US,D,20090519,000000,10.363,10.5802,10.098,10.4854,30118.514672179,0
+MTR.US,D,20090520,000000,10.3501,10.3501,10.098,10.1966,23540.957989296,0
+MTR.US,D,20090521,000000,10.3107,10.4504,10.0759,10.1708,68211.175640177,0
+MTR.US,D,20090522,000000,10.2223,10.2223,9.9647,10.2223,11228.145751959,0
+MTR.US,D,20090527,000000,10.1901,10.1901,9.6766,9.74382,11109.680173896,0
+MTR.US,D,20090528,000000,9.67303,9.81835,9.67303,9.81835,5371.1640989429,0
+MTR.US,D,20090529,000000,9.81835,10.2075,9.78893,10.1901,14593.002904999,0
+MTR.US,D,20090601,000000,10.6435,10.6942,10.0448,10.6942,14653.865954278,0
+MTR.US,D,20090602,000000,10.6435,10.6435,10.3418,10.5728,2679.0610084771,0
+MTR.US,D,20090603,000000,10.4164,10.5654,10.2295,10.525,8544.7373828183,0
+MTR.US,D,20090604,000000,10.525,10.7652,10.4164,10.7652,10702.115111753,0
+MTR.US,D,20090605,000000,10.7652,10.7652,10.5295,10.6942,9640.2722698549,0
+MTR.US,D,20090608,000000,10.5408,10.6686,10.2295,10.2655,11403.127018638,0
+MTR.US,D,20090609,000000,10.2831,10.5609,10.0759,10.1027,15445.085594916,0
+MTR.US,D,20090610,000000,10.2655,10.3898,10.0549,10.2453,4033.2638549528,0
+MTR.US,D,20090611,000000,10.4164,10.432,10.3786,10.4082,8594.732030441,0
+MTR.US,D,20090612,000000,10.4082,10.4901,10.1607,10.3235,8203.4695707852,0
+MTR.US,D,20090615,000000,10.2831,10.3024,10.1376,10.2453,16322.165608644,0
+MTR.US,D,20090616,000000,10.1166,10.3107,10.098,10.2831,7544.8444303644,0
+MTR.US,D,20090617,000000,10.3024,10.3024,10.2443,10.2443,4261.5002897521,0
+MTR.US,D,20090618,000000,10.1835,10.3024,10.0448,10.2295,14520.184613896,0
+MTR.US,D,20090619,000000,10.2295,10.2527,10.087,10.087,5509.1927999881,0
+MTR.US,D,20090622,000000,10.098,10.1166,10.098,10.098,2423.6535695351,0
+MTR.US,D,20090623,000000,10.0483,10.3024,10.0448,10.052,10222.818598675,0
+MTR.US,D,20090624,000000,10.0483,10.4246,10.0483,10.0944,5683.0872265018,0
+MTR.US,D,20090625,000000,10.3916,10.3962,10.0944,10.0944,11422.690141621,0
+MTR.US,D,20090626,000000,10.0448,10.0448,10.0448,10.0448,271.7100414277,0
+MTR.US,D,20090629,000000,10.087,10.1781,10.0585,10.1744,4033.2638549528,0
+MTR.US,D,20090630,000000,10.0245,10.1054,9.99881,9.99881,7939.3674105174,0
+MTR.US,D,20090701,000000,10.0898,10.0898,10.0005,10.0171,1884.5808473426,0
+MTR.US,D,20090702,000000,9.99881,10.0678,9.91031,9.91031,5371.1640989429,0
+MTR.US,D,20090706,000000,9.95085,10.3024,9.76417,9.76774,9131.6310723022,0
+MTR.US,D,20090707,000000,9.67303,9.6794,9.67024,9.6794,4573.4234173111,0
+MTR.US,D,20090708,000000,9.71528,9.80554,9.29576,9.30862,20811.902333196,0
+MTR.US,D,20090709,000000,9.29576,9.29576,9.01789,9.13014,23680.073530508,0
+MTR.US,D,20090710,000000,9.01789,9.01789,8.63016,8.92496,15607.024779606,0
+MTR.US,D,20090713,000000,8.92496,8.92496,8.58691,8.59593,5082.0646148638,0
+MTR.US,D,20090714,000000,8.55774,8.6491,8.42397,8.44319,22994.277385945,0
+MTR.US,D,20090715,000000,8.44319,9.13014,8.4144,8.83479,28408.915091515,0
+MTR.US,D,20090716,000000,8.5595,8.88999,8.5595,8.88999,8804.4921824232,0
+MTR.US,D,20090717,000000,8.96269,8.96269,8.59049,8.59049,1884.5808473426,0
+MTR.US,D,20090720,000000,8.88999,8.88999,8.55414,8.55414,24427.819564516,0
+MTR.US,D,20090721,000000,8.54625,8.73992,8.54625,8.55774,13984.372412201,0
+MTR.US,D,20090722,000000,8.71619,8.78878,8.59049,8.78878,4845.1334587388,0
+MTR.US,D,20090723,000000,8.67055,8.92496,8.67055,8.92496,17769.836709372,0
+MTR.US,D,20090724,000000,8.92037,9.26262,8.83479,8.83479,60700.023254948,0
+MTR.US,D,20090727,000000,9.1108,9.1108,8.91483,8.92496,15789.613927446,0
+MTR.US,D,20090728,000000,9.10898,9.10898,8.78327,8.92496,10765.151841366,0
+MTR.US,D,20090729,000000,8.92496,8.9682,8.81455,8.87159,80394.653897795,0
+MTR.US,D,20090730,000000,9.10806,9.10806,8.87619,8.92496,11828.081523431,0
+MTR.US,D,20090731,000000,8.94336,8.99581,8.87803,8.8808,16236.305235553,0
+MTR.US,D,20090803,000000,9.06113,9.28104,9.00685,9.27643,55223.435659931,0
+MTR.US,D,20090804,000000,9.627,9.627,9.16878,9.37028,28628.456804988,0
+MTR.US,D,20090805,000000,9.30035,9.30035,9.05377,9.1108,63904.028063464,0
+MTR.US,D,20090806,000000,9.16878,9.16878,8.81455,9.1108,31681.39083047,0
+MTR.US,D,20090807,000000,9.1108,9.4191,9.10806,9.17247,31757.469642069,0
+MTR.US,D,20090810,000000,9.39416,9.54326,9.1108,9.17247,21274.896243789,0
+MTR.US,D,20090811,000000,9.15223,9.29576,9.10898,9.17705,26472.165916219,0
+MTR.US,D,20090812,000000,9.24238,9.29576,9.15223,9.15223,21635.727178805,0
+MTR.US,D,20090813,000000,9.22398,9.22398,9.11357,9.22398,19413.139039928,0
+MTR.US,D,20090814,000000,9.24238,9.24238,8.96269,9.24238,11403.127018638,0
+MTR.US,D,20090817,000000,9.01053,9.01789,8.83479,8.92496,10951.001509702,0
+MTR.US,D,20090818,000000,9.01789,9.1108,9.01789,9.09425,7264.439667611,0
+MTR.US,D,20090819,000000,9.10898,9.1108,9.01789,9.05377,5186.401270772,0
+MTR.US,D,20090820,000000,9.07034,9.24238,9.03813,9.24238,9155.5415559479,0
+MTR.US,D,20090821,000000,9.23504,9.74382,9.15223,9.15223,35385.342115212,0
+MTR.US,D,20090824,000000,9.33345,9.4779,9.24238,9.4494,34739.75905678,0
+MTR.US,D,20090825,000000,9.5902,9.67024,9.3592,9.67024,18415.419767803,0
+MTR.US,D,20090826,000000,9.39789,9.86438,9.39789,9.85607,83689.95328023,0
+MTR.US,D,20090827,000000,9.85607,10.1376,9.85607,10.1376,17135.122052597,0
+MTR.US,D,20090828,000000,10.2251,10.4366,10.1708,10.3962,30376.095791451,0
+MTR.US,D,20090831,000000,10.3962,11.1572,10.3962,10.9326,36317.850977392,0
+MTR.US,D,20090901,000000,10.9804,11.3348,9.96193,9.96193,27000.370236753,0
+MTR.US,D,20090902,000000,9.9647,10.3786,9.67024,9.83584,15305.970053705,0
+MTR.US,D,20090903,000000,9.91031,10.2295,9.91031,10.0678,6564.5146008933,0
+MTR.US,D,20090904,000000,10.2453,10.7652,10.2065,10.7596,26579.763092623,0
+MTR.US,D,20090908,000000,10.8222,12.8298,10.7596,12.4075,58551.340247338,0
+MTR.US,D,20090909,000000,12.379,12.9145,12.379,12.4408,64747.416032055,0
+MTR.US,D,20090910,000000,12.7028,12.8474,12.3514,12.8298,26175.458550979,0
+MTR.US,D,20090911,000000,12.8298,13.0995,12.8298,12.8703,20208.706041227,0
+MTR.US,D,20090914,000000,12.8703,12.9081,12.0937,12.6633,32461.74206945,0
+MTR.US,D,20090915,000000,11.9171,12.9981,11.9032,12.6044,27488.361471158,0
+MTR.US,D,20090916,000000,12.9245,12.9743,12.6485,12.7931,8576.255747624,0
+MTR.US,D,20090917,000000,12.6274,12.9245,12.6274,12.7563,9601.1460238892,0
+MTR.US,D,20090918,000000,12.6274,12.6274,12.2723,12.4443,13300.749947968,0
+MTR.US,D,20090921,000000,12.4212,13.0121,12.4212,12.5859,11361.82709234,0
+MTR.US,D,20090922,000000,12.9485,13.3524,12.9431,13.1721,24256.098818334,0
+MTR.US,D,20090923,000000,13.0939,13.3524,12.632,12.632,29304.47138806,0
+MTR.US,D,20090924,000000,12.632,12.632,12.2723,12.5713,6179.7731822317,0
+MTR.US,D,20090925,000000,12.4212,12.4212,11.434,11.7644,47312.326093723,0
+MTR.US,D,20090928,000000,11.342,12.0524,10.9905,11.9032,38698.030940299,0
+MTR.US,D,20090929,000000,11.9032,12.125,11.8629,11.9143,14646.258073119,0
+MTR.US,D,20090930,000000,12.0966,12.6274,11.9778,12.6274,27975.265865396,0
+MTR.US,D,20091001,000000,12.6274,12.9245,12.5493,12.5493,5287.4774061831,0
+MTR.US,D,20091002,000000,12.2723,12.715,12.2723,12.3643,2423.6535695351,0
+MTR.US,D,20091005,000000,11.9566,12.5262,11.9566,12.5262,4901.6491473557,0
+MTR.US,D,20091006,000000,12.6468,13.0175,12.6468,12.6954,5060.3278115496,0
+MTR.US,D,20091007,000000,12.8298,12.9955,12.2723,12.2723,13010.563623723,0
+MTR.US,D,20091008,000000,12.0717,12.4628,11.9935,12.3643,5436.3745088854,0
+MTR.US,D,20091009,000000,12.4212,12.6468,12.4139,12.4738,2419.3062088723,0
+MTR.US,D,20091012,000000,12.0937,13.2034,12.0937,13.2034,17348.142725075,0
+MTR.US,D,20091013,000000,13.0101,13.5789,12.9245,13.5741,18983.837174471,0
+MTR.US,D,20091014,000000,13.6698,13.7032,13.3332,13.6247,23942.002010443,0
+MTR.US,D,20091015,000000,13.8374,13.9506,13.4417,13.6129,46667.829875456,0
+MTR.US,D,20091016,000000,13.3864,13.7032,13.2115,13.4528,10129.350344424,0
+MTR.US,D,20091019,000000,13.117,13.7032,13.117,13.3654,10239.121201161,0
+MTR.US,D,20091020,000000,13.6506,13.6506,13.3129,13.3129,9440.2936793641,0
+MTR.US,D,20091021,000000,13.3305,13.5172,13.1887,13.2034,38543.699636768,0
+MTR.US,D,20091022,000000,13.2006,13.2034,12.8234,13.1675,20104.369385317,0
+MTR.US,D,20091023,000000,13.462,13.7609,13.1694,13.3864,11180.324784667,0
+MTR.US,D,20091026,000000,13.4877,13.6072,13.4832,13.4832,9014.2523344055,0
+MTR.US,D,20091027,000000,13.6506,13.7941,13.4436,13.7426,10757.543960206,0
+MTR.US,D,20091028,000000,13.7565,14.0013,13.2034,13.3129,8424.0981244244,0
+MTR.US,D,20091029,000000,13.2115,13.7609,13.2034,13.3864,9804.3851348772,0
+MTR.US,D,20091030,000000,13.3913,13.5522,13.3864,13.3864,12910.574328479,0
+MTR.US,D,20091102,000000,13.5217,13.8788,13.428,13.4436,22591.059684465,0
+MTR.US,D,20091103,000000,13.6975,14.0195,13.3913,13.4832,28892.558965256,0
+MTR.US,D,20091104,000000,13.3864,13.7536,13.3864,13.7232,9761.9983684145,0
+MTR.US,D,20091105,000000,13.921,13.921,13.7032,13.8687,21365.103977543,0
+MTR.US,D,20091106,000000,13.9477,13.9477,13.8788,13.9108,5096.1935370179,0
+MTR.US,D,20091109,000000,13.7848,13.8659,13.7848,13.8659,1340.0739243214,0
+MTR.US,D,20091110,000000,13.876,13.9973,13.715,13.7609,8408.8823621046,0
+MTR.US,D,20091111,000000,13.8401,14.4484,13.7609,14.3176,24676.705962464,0
+MTR.US,D,20091112,000000,14.4805,14.9654,14.189,14.8117,46067.894103984,0
+MTR.US,D,20091113,000000,14.6545,14.7298,14.255,14.255,6453.6569039908,0
+MTR.US,D,20091116,000000,14.245,14.8743,14.245,14.8743,45163.643086113,0
+MTR.US,D,20091117,000000,14.8117,15.6178,14.8063,15.2673,19830.48566356,0
+MTR.US,D,20091118,000000,15.4164,15.9618,15.4164,15.5238,18413.246087473,0
+MTR.US,D,20091119,000000,15.662,15.662,15.1043,15.1761,12782.327188925,0
+MTR.US,D,20091120,000000,15.0962,15.4383,15.0962,15.3795,15591.809017287,0
+MTR.US,D,20091123,000000,15.4861,16.1753,15.4383,16.1403,24694.095405115,0
+MTR.US,D,20091124,000000,15.9812,16.3107,15.2515,15.9012,11879.163011219,0
+MTR.US,D,20091125,000000,15.8671,15.8671,15.4383,15.6197,6984.0349048577,0
+MTR.US,D,20091127,000000,15.3077,15.3077,14.8162,15.1588,9277.2676545074,0
+MTR.US,D,20091130,000000,15.2461,15.2461,14.8569,14.9875,6999.2506671775,0
+MTR.US,D,20091201,000000,15.0722,15.2461,14.8063,14.8063,7821.9886726207,0
+MTR.US,D,20091202,000000,14.8412,14.8412,13.5364,13.7177,244039.0908087,0
+MTR.US,D,20091203,000000,13.6165,13.7609,13.5033,13.7609,31044.502493364,0
+MTR.US,D,20091204,000000,13.7609,14.0774,13.7609,13.864,12541.048672137,0
+MTR.US,D,20091207,000000,13.8235,13.9108,13.773,13.9108,7789.3834676494,0
+MTR.US,D,20091208,000000,13.9294,14.0941,13.773,14.0941,10702.115111753,0
+MTR.US,D,20091209,000000,13.8548,13.9108,13.7565,13.7565,7939.3674105174,0
+MTR.US,D,20091210,000000,13.7565,13.9055,13.6129,13.6129,4120.2110682096,0
+MTR.US,D,20091211,000000,13.7232,13.7232,13.3166,13.4141,8743.6291331433,0
+MTR.US,D,20091214,000000,13.4039,13.6174,12.9981,13.5273,19868.525069361,0
+MTR.US,D,20091215,000000,13.4344,13.4998,13.3,13.4998,9106.6337484908,0
+MTR.US,D,20091216,000000,13.5143,13.6523,13.3129,13.428,13588.762591882,0
+MTR.US,D,20091217,000000,13.2917,13.5789,13.2917,13.462,8231.7274150937,0
+MTR.US,D,20091218,000000,13.4832,13.7232,13.4832,13.7003,3896.3219940733,0
+MTR.US,D,20091221,000000,13.5364,13.7232,13.4832,13.7232,11782.434236472,0
+MTR.US,D,20091222,000000,13.599,13.7702,13.5364,13.7702,12103.052085356,0
+MTR.US,D,20091223,000000,13.6865,14.0987,13.5714,13.6294,13707.228169945,0
+MTR.US,D,20091224,000000,13.6865,13.7794,13.6865,13.7794,1748.7258266287,0
+MTR.US,D,20091228,000000,13.9108,14.0987,13.7794,13.7794,11569.413563992,0
+MTR.US,D,20091229,000000,13.7565,14.0085,13.5927,13.6698,14374.548031691,0
+MTR.US,D,20091230,000000,13.6865,13.9018,13.6745,13.876,3918.0587973875,0
+MTR.US,D,20091231,000000,13.7114,13.7426,13.6698,13.7232,10536.915406567,0
+MTR.US,D,20100104,000000,13.8089,13.8089,13.5143,13.7067,13634.409878842,0
+MTR.US,D,20100105,000000,13.5825,13.7565,13.4998,13.5117,27205.783028073,0
+MTR.US,D,20100106,000000,13.5033,13.599,13.4998,13.5217,10596.691615681,0
+MTR.US,D,20100107,000000,13.5567,14.0987,13.5567,13.7702,16583.007248415,0
+MTR.US,D,20100108,000000,13.6698,13.8042,13.5834,13.6165,9458.7699621812,0
+MTR.US,D,20100111,000000,13.8439,14.0169,13.7177,14.0169,23212.73225925,0
+MTR.US,D,20100112,000000,14.0591,14.13,13.9108,14.0518,11212.92998964,0
+MTR.US,D,20100113,000000,14.0711,14.13,13.8548,14.13,14449.540003126,0
+MTR.US,D,20100114,000000,14.0544,14.5017,13.9973,14.4446,16782.985838907,0
+MTR.US,D,20100115,000000,14.302,14.8743,14.0591,14.832,27570.961323752,0
+MTR.US,D,20100119,000000,14.6416,15.1062,14.5873,14.9027,27398.153737405,0
+MTR.US,D,20100120,000000,15.0114,15.0619,14.8117,15.0619,4310.408097209,0
+MTR.US,D,20100121,000000,14.8743,15.1062,14.601,15.0546,14170.222080537,0
+MTR.US,D,20100122,000000,15.0058,15.0058,14.0408,14.3986,17520.950311423,0
+MTR.US,D,20100125,000000,14.4134,14.4206,14.2892,14.2892,11128.156456712,0
+MTR.US,D,20100126,000000,14.302,14.5826,14.302,14.5165,16727.556990456,0
+MTR.US,D,20100127,000000,14.36,14.7345,14.2771,14.2771,8716.4581290007,0
+MTR.US,D,20100128,000000,14.2606,14.5413,14.21,14.21,5486.3691565081,0
+MTR.US,D,20100129,000000,14.4206,14.4226,14.2293,14.3619,3614.8303911541,0
+MTR.US,D,20100201,000000,14.5615,14.6397,14.1851,14.5219,15292.927971716,0
+MTR.US,D,20100202,000000,14.499,14.6461,14.3278,14.4916,12226.951864247,0
+MTR.US,D,20100203,000000,14.4686,15.0831,14.4686,14.8743,15451.606635911,0
+MTR.US,D,20100204,000000,14.7556,14.8743,14.5165,14.8688,76854.815478073,0
+MTR.US,D,20100205,000000,14.7298,14.7298,14.4484,14.4484,12846.450758701,0
+MTR.US,D,20100208,000000,14.3792,14.4686,14.0987,14.2633,10490.181279441,0
+MTR.US,D,20100209,000000,14.3176,14.8035,14.3176,14.4022,7860.0280784205,0
+MTR.US,D,20100210,000000,14.4022,14.7234,14.3231,14.4326,18287.17262825,0
+MTR.US,D,20100211,000000,14.3407,14.6903,14.1649,14.6857,6442.7885023336,0
+MTR.US,D,20100212,000000,14.7483,15.1393,14.6039,15.0831,15559.203812316,0
+MTR.US,D,20100216,000000,15.3288,15.6206,15.3114,15.3639,18267.609505267,0
+MTR.US,D,20100217,000000,15.2515,15.6206,15.2047,15.6105,10222.818598675,0
+MTR.US,D,20100218,000000,15.6785,15.6785,15.3205,15.4631,15617.893181264,0
+MTR.US,D,20100219,000000,15.6131,15.6131,15.3795,15.4825,3088.7997509501,0
+MTR.US,D,20100222,000000,15.773,15.773,15.4659,15.6931,11797.649998791,0
+MTR.US,D,20100223,000000,15.5322,15.9176,15.4402,15.4402,8591.471509944,0
+MTR.US,D,20100224,000000,15.845,15.9176,15.6251,15.9131,4127.8189493696,0
+MTR.US,D,20100225,000000,15.9131,15.9131,15.5589,15.7209,5812.4212062214,0
+MTR.US,D,20100226,000000,15.6131,15.8056,15.4705,15.7549,7129.6714870628,0
+MTR.US,D,20100301,000000,15.8056,15.8056,15.6206,15.7707,11255.316756102,0
+MTR.US,D,20100302,000000,15.8056,15.8056,15.5489,15.777,4163.6846748381,0
+MTR.US,D,20100303,000000,15.5589,15.7972,15.5589,15.6812,8714.2844486691,0
+MTR.US,D,20100304,000000,15.6066,15.8056,15.5489,15.5489,28640.412046813,0
+MTR.US,D,20100305,000000,15.708,15.708,15.4908,15.5083,10347.805217732,0
+MTR.US,D,20100308,000000,15.4383,15.7897,15.4383,15.6785,11990.020708122,0
+MTR.US,D,20100309,000000,15.7707,15.7972,15.6206,15.7926,15254.888565918,0
+MTR.US,D,20100310,000000,15.7972,15.892,15.6445,15.892,12631.256405891,0
+MTR.US,D,20100311,000000,15.7447,15.892,15.7134,15.8635,15904.818985012,0
+MTR.US,D,20100312,000000,15.8635,15.8801,15.6785,15.7613,9504.417249141,0
+MTR.US,D,20100315,000000,15.7347,15.8763,15.6407,15.7972,58417.658906955,0
+MTR.US,D,20100316,000000,15.8056,15.8056,15.662,15.7707,5933.0604646152,0
+MTR.US,D,20100317,000000,15.7447,15.7447,15.0428,15.087,75532.130996405,0
+MTR.US,D,20100318,000000,15.1588,15.2461,14.5927,14.6792,29801.15734379,0
+MTR.US,D,20100319,000000,14.6903,15.0278,13.5825,14.0591,77853.621590362,0
+MTR.US,D,20100322,000000,13.6911,14.5165,13.6911,14.5044,42011.80660555,0
+MTR.US,D,20100323,000000,14.5044,15.2515,14.4741,15.2515,25371.196828352,0
+MTR.US,D,20100324,000000,15.3371,15.6251,15.3371,15.6251,9339.2175439529,0
+MTR.US,D,20100325,000000,15.6362,15.7707,15.5809,15.5965,36944.957753006,0
+MTR.US,D,20100326,000000,15.8009,15.8056,15.6271,15.7972,12747.548303622,0
+MTR.US,D,20100329,000000,15.6251,15.8056,15.2608,15.6105,76679.834211394,0
+MTR.US,D,20100330,000000,15.7245,15.7576,15.3464,15.3464,5903.715780141,0
+MTR.US,D,20100331,000000,15.7549,16.041,15.4549,15.4549,14347.377027548,0
+MTR.US,D,20100401,000000,15.2359,15.8009,15.2102,15.6646,21802.01372416,0
+MTR.US,D,20100405,000000,15.7365,15.9904,15.5459,15.9306,28744.748702718,0
+MTR.US,D,20100406,000000,15.9904,16.0031,15.7134,15.9904,7878.5043612377,0
+MTR.US,D,20100407,000000,16.0031,16.0512,15.8801,15.9232,5244.0037995546,0
+MTR.US,D,20100408,000000,15.9131,16.1026,15.7365,16.1026,32526.952479393,0
+MTR.US,D,20100409,000000,15.9784,16.1808,15.9784,16.1808,10213.037037184,0
+MTR.US,D,20100412,000000,16.3639,16.3797,16.2719,16.3254,16139.576460805,0
+MTR.US,D,20100413,000000,16.3456,16.3797,15.7189,16.1403,40327.204348699,0
+MTR.US,D,20100414,000000,16.3336,16.4579,16.1808,16.1808,9321.8281013016,0
+MTR.US,D,20100415,000000,16.2527,16.4579,16.2168,16.2168,2814.916029191,0
+MTR.US,D,20100416,000000,16.1366,16.1403,15.7134,15.9306,22647.575373082,0
+MTR.US,D,20100419,000000,15.8109,15.9904,15.7134,15.9904,20506.500246632,0
+MTR.US,D,20100420,000000,15.9904,16.2719,15.823,16.1808,14912.533913719,0
+MTR.US,D,20100421,000000,16.2545,16.7724,16.0364,16.6474,9458.7699621812,0
+MTR.US,D,20100422,000000,16.6298,17.2971,16.3107,17.0734,27278.601319176,0
+MTR.US,D,20100423,000000,16.8967,17.5508,16.8856,17.4883,21742.237515045,0
+MTR.US,D,20100426,000000,17.5554,17.6649,17.3999,17.5951,57472.107962788,0
+MTR.US,D,20100427,000000,17.6853,17.8535,17.1065,17.6299,35226.663451018,0
+MTR.US,D,20100428,000000,17.6339,17.6339,17.182,17.4929,17879.607566109,0
+MTR.US,D,20100429,000000,17.7386,17.8471,17.6173,17.6649,23720.286616639,0
+MTR.US,D,20100430,000000,17.6853,17.7055,17.5693,17.5693,16536.273121289,0
+MTR.US,D,20100503,000000,17.5951,18.4122,17.4956,17.9244,34397.404404581,0
+MTR.US,D,20100504,000000,17.8647,18.2419,17.6853,18.0099,36247.206366621,0
+MTR.US,D,20100505,000000,17.829,18.2024,17.7212,17.9998,27289.469720832,0
+MTR.US,D,20100506,000000,17.9998,18.0385,15.5625,16.1229,59138.233936822,0
+MTR.US,D,20100507,000000,16.7643,16.7643,16.1826,16.4422,52517.203647313,0
+MTR.US,D,20100510,000000,16.8312,17.6466,16.6647,17.3098,23714.85241581,0
+MTR.US,D,20100511,000000,17.5554,17.779,17.4976,17.7673,11906.334015363,0
+MTR.US,D,20100512,000000,17.7109,18.3724,17.4801,18.3724,42759.552639559,0
+MTR.US,D,20100513,000000,18.228,19.3396,18.228,19.3396,10029.361049179,0
+MTR.US,D,20100514,000000,19.0093,20.083,19.0093,19.415,46687.392998439,0
+MTR.US,D,20100517,000000,19.4067,19.4067,18.0431,18.5206,15042.954733603,0
+MTR.US,D,20100518,000000,18.5426,18.5426,16.8498,16.9685,47752.496360836,0
+MTR.US,D,20100519,000000,16.7365,16.9178,15.8801,16.3603,24917.984479251,0
+MTR.US,D,20100520,000000,16.0512,16.1366,15.6206,15.6206,45641.852759026,0
+MTR.US,D,20100521,000000,15.6197,16.3603,15.4733,16.1753,32251.981917469,0
+MTR.US,D,20100524,000000,16.8312,17.3797,16.8312,17.3797,21565.082568034,0
+MTR.US,D,20100525,000000,16.6059,17.2971,16.5425,16.9528,9581.5829009064,0
+MTR.US,D,20100526,000000,16.8535,17.4801,16.8535,16.9243,19253.373535567,0
+MTR.US,D,20100527,000000,17.389,17.423,17.1101,17.2971,11736.786949511,0
+MTR.US,D,20100528,000000,16.9243,17.2821,16.8296,17.1718,27365.548532432,0
+MTR.US,D,20100601,000000,17.1718,17.1718,16.9124,16.9124,2185.6355732444,0
+MTR.US,D,20100602,000000,16.7679,16.9289,16.639,16.7365,7605.7074796443,0
+MTR.US,D,20100603,000000,16.7781,17.0696,16.7781,17.0696,12004.149630276,0
+MTR.US,D,20100604,000000,16.8498,17.4801,16.8498,17.1065,11782.434236472,0
+MTR.US,D,20100607,000000,17.182,17.389,17.0365,17.308,11020.559280308,0
+MTR.US,D,20100608,000000,17.3291,17.389,17.123,17.182,16400.418100577,0
+MTR.US,D,20100609,000000,17.3512,17.3512,16.9216,17.1985,10702.115111753,0
+MTR.US,D,20100610,000000,17.9399,17.9399,17.0651,17.2971,6704.7169822699,0
+MTR.US,D,20100611,000000,17.0512,17.4801,17.0512,17.4763,20170.666635426,0
+MTR.US,D,20100614,000000,17.4801,17.5729,17.3291,17.3512,7202.4897781655,0
+MTR.US,D,20100615,000000,17.4846,17.7212,17.3761,17.4801,56737.404010767,0
+MTR.US,D,20100616,000000,17.389,17.4801,17.3512,17.4801,20535.844931105,0
+MTR.US,D,20100617,000000,17.4846,17.4846,17.4047,17.4801,10308.678971767,0
+MTR.US,D,20100618,000000,17.4801,17.4801,17.4111,17.4654,13054.037230352,0
+MTR.US,D,20100621,000000,17.6382,17.6382,17.4479,17.4801,40861.92971023,0
+MTR.US,D,20100622,000000,17.6382,17.758,17.3964,17.4801,27148.18049929,0
+MTR.US,D,20100623,000000,17.6502,17.6502,17.4432,17.5444,11696.57386338,0
+MTR.US,D,20100624,000000,17.5693,17.5729,17.5399,17.5729,3683.301321594,0
+MTR.US,D,20100625,000000,17.7395,17.7395,17.5372,17.5729,16744.946433107,0
+MTR.US,D,20100628,000000,17.6568,17.7109,17.3999,17.6429,15884.169021864,0
+MTR.US,D,20100629,000000,17.5554,17.6299,17.273,17.273,19435.962683407,0
+MTR.US,D,20100630,000000,17.1036,17.4286,16.8029,17.0743,8708.8502478407,0
+MTR.US,D,20100701,000000,16.8084,16.813,16.1403,16.3603,16821.025244707,0
+MTR.US,D,20100702,000000,16.3639,16.5508,16.1929,16.5139,11285.74828074,0
+MTR.US,D,20100706,000000,16.7614,16.7614,16.0852,16.3107,45427.74524638,0
+MTR.US,D,20100707,000000,16.4007,16.4007,16.1403,16.3142,6600.3803263617,0
+MTR.US,D,20100708,000000,16.1403,16.5461,16.1403,16.295,23785.49702658,0
+MTR.US,D,20100709,000000,16.2168,16.8239,16.2168,16.813,22208.491946135,0
+MTR.US,D,20100712,000000,16.5572,16.7522,16.2527,16.7522,13098.597677148,0
+MTR.US,D,20100713,000000,16.8312,16.9243,16.8312,16.8672,11236.840473284,0
+MTR.US,D,20100714,000000,17.054,17.054,16.8672,17.054,11020.559280308,0
+MTR.US,D,20100715,000000,16.9243,17.0136,16.7365,16.7365,12967.090017096,0
+MTR.US,D,20100716,000000,16.7724,17.0734,16.7201,16.7201,4221.2872036208,0
+MTR.US,D,20100719,000000,16.7201,17.0734,16.57,16.57,5266.8274430346,0
+MTR.US,D,20100720,000000,16.5508,17.0365,16.4247,16.9722,12272.599151207,0
+MTR.US,D,20100721,000000,16.9805,16.9805,16.7365,16.7365,2967.0736523906,0
+MTR.US,D,20100722,000000,17.0365,17.0734,16.639,16.6989,28025.26051302,0
+MTR.US,D,20100723,000000,16.6813,17.0107,16.6813,16.8312,9792.4298930543,0
+MTR.US,D,20100726,000000,16.6813,17.0365,16.6813,17.0273,21159.691186223,0
+MTR.US,D,20100727,000000,17.0273,17.0365,16.801,17.0365,13539.854784425,0
+MTR.US,D,20100728,000000,16.963,16.963,16.7365,16.8378,4845.1334587388,0
+MTR.US,D,20100729,000000,16.9243,17.054,16.8084,17.054,7228.5739421427,0
+MTR.US,D,20100730,000000,17.0696,17.0909,16.7201,17.0909,10270.639565967,0
+MTR.US,D,20100802,000000,17.2703,17.4801,16.7844,17.4047,14106.09851076,0
+MTR.US,D,20100803,000000,17.2621,17.4801,16.9252,17.1065,19071.871227892,0
+MTR.US,D,20100804,000000,17.2932,17.4763,16.9905,17.2204,7668.7442092554,0
+MTR.US,D,20100805,000000,17.2932,17.2932,17.2932,17.2932,536.89904186113,0
+MTR.US,D,20100806,000000,17.3732,17.5729,17.2096,17.4432,6568.8619615561,0
+MTR.US,D,20100809,000000,17.3761,17.5213,17.1065,17.4368,6486.2621089621,0
+MTR.US,D,20100810,000000,17.0136,17.2971,16.8571,17.2971,12541.048672137,0
+MTR.US,D,20100811,000000,17.2564,17.2564,17.1065,17.1314,10562.999570543,0
+MTR.US,D,20100812,000000,17.2306,17.2306,15.8148,16.8866,32976.904307998,0
+MTR.US,D,20100813,000000,16.7365,16.9086,16.3833,16.7909,12846.450758701,0
+MTR.US,D,20100816,000000,16.8312,16.9289,16.639,16.9289,16385.202338257,0
+MTR.US,D,20100817,000000,16.9325,17.1027,16.639,16.963,13099.684517312,0
+MTR.US,D,20100818,000000,16.963,17.0826,16.6031,17.0826,15226.630721608,0
+MTR.US,D,20100819,000000,16.9905,17.0623,16.7881,17.0623,3173.5732838756,0
+MTR.US,D,20100820,000000,17.054,17.054,16.755,16.755,3497.4516532574,0
+MTR.US,D,20100823,000000,16.9243,17.1027,16.7643,16.7964,9758.7378479174,0
+MTR.US,D,20100824,000000,16.7365,16.9243,16.6989,16.8672,12501.92242617,0
+MTR.US,D,20100825,000000,16.7118,16.813,16.2719,16.4054,19159.905281316,0
+MTR.US,D,20100826,000000,16.295,16.3456,16.1808,16.1808,16791.680560232,0
+MTR.US,D,20100827,000000,15.8891,16.3502,15.8891,16.3418,10808.625447994,0
+MTR.US,D,20100830,000000,16.1808,16.3639,15.8856,15.9012,22755.172549487,0
+MTR.US,D,20100831,000000,16.1689,16.4495,15.1807,16.1403,11357.479731677,0
+MTR.US,D,20100901,000000,16.0852,16.4054,15.9904,16.2012,9428.3384375412,0
+MTR.US,D,20100902,000000,16.0953,16.3161,15.9904,16.1403,26065.687694242,0
+MTR.US,D,20100903,000000,16.1514,16.1826,15.9997,16.1808,7624.1837624613,0
+MTR.US,D,20100907,000000,16.1753,16.1808,15.9904,16.1808,3262.6941774639,0
+MTR.US,D,20100908,000000,16.1808,16.2527,15.9997,16.2389,6234.1151905172,0
+MTR.US,D,20100909,000000,16.3502,16.3639,16.1283,16.2527,6865.5693267952,0
+MTR.US,D,20100910,000000,16.1514,16.2757,15.9959,16.1808,4202.8109208037,0
+MTR.US,D,20100913,000000,16.1808,16.2719,16.1808,16.2012,2221.5012987129,0
+MTR.US,D,20100914,000000,16.3456,16.5508,16.2986,16.5425,14891.88395057,0
+MTR.US,D,20100915,000000,16.57,16.9997,16.57,16.8312,89226.317084361,0
+MTR.US,D,20100916,000000,16.9289,17.1027,16.9289,17.1027,28542.596431897,0
+MTR.US,D,20100917,000000,17.1065,17.182,16.9905,17.1027,3519.1884565716,0
+MTR.US,D,20100920,000000,17.1065,17.2031,17.0696,17.147,32517.170917902,0
+MTR.US,D,20100921,000000,17.182,17.2096,16.9886,17.1101,8714.2844486691,0
+MTR.US,D,20100922,000000,17.1065,17.1065,17.0365,17.0734,7207.9239789941,0
+MTR.US,D,20100923,000000,16.9243,17.1065,16.7365,17.1065,7919.8042875346,0
+MTR.US,D,20100924,000000,17.054,17.2131,17.0136,17.1065,10251.076442985,0
+MTR.US,D,20100927,000000,17.1065,17.1718,17.1065,17.147,3553.9673418744,0
+MTR.US,D,20100928,000000,17.1616,17.2306,17.1065,17.2031,11669.402859238,0
+MTR.US,D,20100929,000000,17.2031,17.389,17.1065,17.3134,14683.210638753,0
+MTR.US,D,20100930,000000,17.2978,17.3005,17.1065,17.2031,8628.424075578,0
+MTR.US,D,20101001,000000,17.2971,17.2971,17.2703,17.273,15884.169021864,0
+MTR.US,D,20101004,000000,17.273,17.273,17.1065,17.1184,34609.338236894,0
+MTR.US,D,20101005,000000,17.1654,17.1654,17.0365,17.0734,13905.033080104,0
+MTR.US,D,20101006,000000,17.1065,17.3688,17.0623,17.1525,11512.897875374,0
+MTR.US,D,20101007,000000,17.3134,17.3134,17.1314,17.147,9902.2007497912,0
+MTR.US,D,20101008,000000,17.2306,17.3476,17.1276,17.182,14587.568704171,0
+MTR.US,D,20101011,000000,17.182,17.3329,17.1276,17.1654,13861.559473475,0
+MTR.US,D,20101012,000000,17.2675,17.3688,17.169,17.3688,3960.4455638502,0
+MTR.US,D,20101013,000000,17.2564,17.4801,17.2564,17.4047,12458.448819542,0
+MTR.US,D,20101014,000000,17.5729,17.6649,17.3688,17.6299,24859.295110303,0
+MTR.US,D,20101015,000000,17.873,17.9465,17.6339,17.8572,7093.8057615944,0
+MTR.US,D,20101018,000000,17.8913,17.9998,17.7386,17.758,15071.212577913,0
+MTR.US,D,20101019,000000,17.758,17.758,17.6649,17.758,5650.4820215305,0
+MTR.US,D,20101020,000000,17.6649,17.7395,17.6299,17.7395,5205.9643937548,0
+MTR.US,D,20101021,000000,17.7395,17.8333,17.7395,17.8333,8381.7113579617,0
+MTR.US,D,20101022,000000,17.8333,17.9548,17.8333,17.9493,5811.3343660557,0
+MTR.US,D,20101025,000000,17.8535,17.873,17.6649,17.6649,12111.746806681,0
+MTR.US,D,20101026,000000,17.527,17.7673,17.4801,17.5444,12196.520339607,0
+MTR.US,D,20101027,000000,17.5951,17.758,17.1065,17.1424,18567.577391004,0
+MTR.US,D,20101028,000000,17.2971,17.3761,17.1359,17.1654,6736.2353470756,0
+MTR.US,D,20101029,000000,17.3411,17.3898,17.2179,17.3898,4202.8109208037,0
+MTR.US,D,20101101,000000,17.3835,17.3835,17.182,17.2031,7541.5839098673,0
+MTR.US,D,20101102,000000,17.2031,17.527,17.2031,17.2564,10856.446415285,0
+MTR.US,D,20101103,000000,17.7247,17.9677,17.5508,17.8535,12631.256405891,0
+MTR.US,D,20101104,000000,18.228,18.4122,17.9493,18.228,18755.600739672,0
+MTR.US,D,20101105,000000,18.2419,18.4122,18.228,18.4084,13267.057902832,0
+MTR.US,D,20101108,000000,18.5234,18.7636,18.298,18.6725,9157.7152362792,0
+MTR.US,D,20101109,000000,18.7435,18.9678,18.6154,18.6154,15428.782992431,0
+MTR.US,D,20101110,000000,18.966,18.9678,18.6338,18.8022,16782.985838907,0
+MTR.US,D,20101111,000000,18.4415,18.7526,18.4415,18.7526,1623.7392075719,0
+MTR.US,D,20101112,000000,18.516,18.7995,18.2492,18.4682,22159.584138677,0
+MTR.US,D,20101115,000000,18.3872,18.6291,18.369,18.5648,7192.708216674,0
+MTR.US,D,20101116,000000,18.5972,18.5972,18.0478,18.228,14055.017022974,0
+MTR.US,D,20101117,000000,18.3724,18.6697,18.0827,18.2529,8248.0300175794,0
+MTR.US,D,20101118,000000,18.5326,18.9678,18.3292,18.7562,10701.028271589,0
+MTR.US,D,20101119,000000,18.6798,18.7213,18.4727,18.6265,5520.0612016452,0
+MTR.US,D,20101122,000000,18.6992,18.8225,18.4609,18.4876,8207.8169314479,0
+MTR.US,D,20101123,000000,19.0424,19.0424,18.4829,18.8518,10472.791836789,0
+MTR.US,D,20101124,000000,18.6154,18.8574,18.5972,18.5972,44266.999949401,0
+MTR.US,D,20101126,000000,18.228,18.5888,18.228,18.5888,8339.3245914991,0
+MTR.US,D,20101129,000000,18.5426,18.5972,18.3632,18.5972,9272.9202938445,0
+MTR.US,D,20101130,000000,18.5972,18.5972,18.2327,18.2327,6316.7150431113,0
+MTR.US,D,20101201,000000,18.3154,18.5972,18.3154,18.5972,3689.8223625882,0
+MTR.US,D,20101202,000000,18.6891,18.781,18.3476,18.4122,16102.623895172,0
+MTR.US,D,20101203,000000,18.3035,18.5972,18.3035,18.4122,10222.818598675,0
+MTR.US,D,20101206,000000,18.5426,18.5972,18.2612,18.2612,17181.856179722,0
+MTR.US,D,20101207,000000,18.2612,18.5032,18.2492,18.3109,13094.250316483,0
+MTR.US,D,20101208,000000,18.2759,18.6798,18.2759,18.5032,7429.639372799,0
+MTR.US,D,20101209,000000,18.3246,18.6771,18.321,18.5972,6573.209322219,0
+MTR.US,D,20101210,000000,18.5989,18.781,18.5972,18.6918,10276.073766795,0
+MTR.US,D,20101213,000000,18.6891,18.7737,18.6661,18.7737,4929.9069916642,0
+MTR.US,D,20101214,000000,18.6891,18.7857,18.6725,18.7857,18033.938869638,0
+MTR.US,D,20101215,000000,18.7857,18.8713,18.5583,18.5583,21173.820108378,0
+MTR.US,D,20101216,000000,18.4839,18.6521,18.2629,18.2629,14548.442458205,0
+MTR.US,D,20101217,000000,18.2382,18.3109,18.228,18.228,7630.7048034556,0
+MTR.US,D,20101220,000000,18.5583,18.5583,17.2971,17.4562,50234.839299319,0
+MTR.US,D,20101221,000000,17.4801,17.9888,17.4801,17.8397,19338.147068491,0
+MTR.US,D,20101222,000000,17.6649,17.698,17.5187,17.5784,16381.941817758,0
+MTR.US,D,20101223,000000,17.7523,17.7523,17.5287,17.7109,7550.278631193,0
+MTR.US,D,20101227,000000,17.7109,17.907,17.5399,17.5554,14513.663572901,0
+MTR.US,D,20101228,000000,17.5729,17.7818,17.5554,17.6502,6308.0203217855,0
+MTR.US,D,20101229,000000,17.7782,18.505,17.7782,18.3578,20757.560324909,0
+MTR.US,D,20101230,000000,18.1287,18.6788,18.112,18.3707,9900.0270694596,0
+MTR.US,D,20101231,000000,18.5206,18.782,18.322,18.322,10897.746341582,0
+MTR.US,D,20110103,000000,18.5032,18.8022,18.321,18.5583,16739.512232278,0
+MTR.US,D,20110104,000000,18.7884,18.7884,18.2198,18.3533,8787.1027397719,0
+MTR.US,D,20110105,000000,18.3348,18.3348,17.8471,18.2235,8692.5476453551,0
+MTR.US,D,20110106,000000,18.2151,18.4241,17.8535,18.2529,10959.696231028,0
+MTR.US,D,20110107,000000,18.2382,18.4122,17.9106,18.4122,3783.2906168394,0
+MTR.US,D,20110110,000000,18.5583,18.5842,18.3955,18.5741,6087.3917681462,0
+MTR.US,D,20110111,000000,18.5972,18.6025,18.5842,18.5972,10352.152578396,0
+MTR.US,D,20110112,000000,18.6697,18.6891,18.3533,18.6117,9330.5228226273,0
+MTR.US,D,20110113,000000,18.4507,18.5032,18.228,18.228,5096.1935370179,0
+MTR.US,D,20110114,000000,18.4122,18.5372,18.3348,18.355,4573.4234173111,0
+MTR.US,D,20110118,000000,18.4122,18.4122,17.9244,18.0624,13175.763328912,0
+MTR.US,D,20110119,000000,18.1231,18.2382,17.8913,17.9493,12119.354687842,0
+MTR.US,D,20110120,000000,17.8913,18.1305,17.4801,18.0624,15478.777640054,0
+MTR.US,D,20110121,000000,18.1793,18.6521,17.2971,18.6486,15015.783729461,0
+MTR.US,D,20110124,000000,18.7435,18.7435,18.3533,18.4122,11327.048207038,0
+MTR.US,D,20110125,000000,18.4462,18.4462,17.6649,17.6678,5407.0298244112,0
+MTR.US,D,20110126,000000,17.6751,17.7616,17.5187,17.6568,38393.7156939,0
+MTR.US,D,20110127,000000,17.779,17.907,17.7673,17.7673,3843.0668259533,0
+MTR.US,D,20110128,000000,17.9769,18.4766,17.8435,18.0385,20289.132213489,0
+MTR.US,D,20110131,000000,18.5722,18.6827,18.3715,18.4472,13866.993674303,0
+MTR.US,D,20110201,000000,18.6891,18.6891,18.1094,18.3072,11237.92731345,0
+MTR.US,D,20110202,000000,17.9365,18.0624,17.6678,17.7673,27275.340798679,0
+MTR.US,D,20110203,000000,17.6649,17.7212,17.4801,17.7212,15698.319353526,0
+MTR.US,D,20110204,000000,17.7386,17.758,17.5784,17.7571,10319.547373424,0
+MTR.US,D,20110207,000000,17.7395,17.7395,17.5849,17.6299,7284.0027905938,0
+MTR.US,D,20110208,000000,17.5784,17.6116,17.5729,17.5821,9313.1333799759,0
+MTR.US,D,20110209,000000,17.5213,17.7395,17.5213,17.5989,8708.8502478407,0
+MTR.US,D,20110210,000000,17.5729,17.6649,17.5554,17.5693,5746.123956113,0
+MTR.US,D,20110211,000000,17.5444,17.6649,17.5187,17.5951,11880.249851385,0
+MTR.US,D,20110214,000000,17.6649,17.6649,17.1065,17.2971,43797.484997814,0
+MTR.US,D,20110215,000000,17.4763,17.8003,17.2436,17.8003,8493.65589503,0
+MTR.US,D,20110216,000000,18.3781,18.3781,17.3291,17.3291,31461.849116996,0
+MTR.US,D,20110218,000000,17.1101,17.1654,17.1065,17.1359,18489.324899073,0
+MTR.US,D,20110222,000000,17.147,17.5849,17.147,17.5213,12918.182209639,0
+MTR.US,D,20110223,000000,17.5213,18.0247,17.2776,18.0247,19929.38811864,0
+MTR.US,D,20110224,000000,18.0247,18.0385,17.182,17.5086,20642.355267345,0
+MTR.US,D,20110225,000000,17.5013,17.8535,17.147,17.3098,10915.135784233,0
+MTR.US,D,20110228,000000,17.4387,17.6097,17.4387,17.4607,12431.277815399,0
+MTR.US,D,20110301,000000,17.5572,17.5572,17.354,17.3778,13768.091219225,0
+MTR.US,D,20110302,000000,17.3365,17.5372,17.2106,17.2106,16761.249035592,0
+MTR.US,D,20110303,000000,17.228,17.4286,17.2179,17.2335,17025.35119586,0
+MTR.US,D,20110304,000000,17.3761,17.5425,17.2564,17.4047,5915.6710219639,0
+MTR.US,D,20110307,000000,17.5611,17.7498,17.5611,17.7498,7901.3280047175,0
+MTR.US,D,20110308,000000,18.0781,18.0781,17.1561,17.5858,7018.8137901603,0
+MTR.US,D,20110309,000000,17.7414,17.7735,17.5611,17.7552,4745.1441634934,0
+MTR.US,D,20110310,000000,17.4405,17.6052,17.3752,17.4515,6237.3757110144,0
+MTR.US,D,20110311,000000,17.2106,17.5611,17.2106,17.4883,9097.9390271652,0
+MTR.US,D,20110314,000000,17.2048,17.3732,17.1875,17.1875,7986.1015376431,0
+MTR.US,D,20110315,000000,17.1875,17.6319,17.1875,17.6319,10118.481942768,0
+MTR.US,D,20110316,000000,17.6879,17.8397,17.5611,17.6879,6572.1224820531,0
+MTR.US,D,20110317,000000,17.8775,17.9677,17.4321,17.4321,15171.201873157,0
+MTR.US,D,20110318,000000,17.6989,17.7055,17.6989,17.7027,1080.3191247166,0
+MTR.US,D,20110321,000000,17.5611,17.9399,17.3999,17.9399,11810.692080779,0
+MTR.US,D,20110322,000000,17.9399,18.1259,17.9399,18.1259,8959.9103261198,0
+MTR.US,D,20110323,000000,18.2605,18.2704,17.9529,18.1756,4817.962454596,0
+MTR.US,D,20110324,000000,18.2796,18.321,18.2225,18.3035,21866.137293935,0
+MTR.US,D,20110325,000000,18.321,18.6559,18.2188,18.5924,17047.087999174,0
+MTR.US,D,20110328,000000,18.3881,18.6946,17.9557,18.5528,24507.158896613,0
+MTR.US,D,20110329,000000,18.6365,18.6365,18.3753,18.6365,25626.604267295,0
+MTR.US,D,20110330,000000,18.6265,18.7267,18.3109,18.5592,18063.283554114,0
+MTR.US,D,20110331,000000,18.3919,18.6393,18.3919,18.6182,5024.462086081,0
+MTR.US,D,20110401,000000,18.7267,18.7267,18.3919,18.4195,4212.592482295,0
+MTR.US,D,20110404,000000,18.3412,18.5815,18.3348,18.3412,13385.523480895,0
+MTR.US,D,20110405,000000,18.3026,18.5583,18.3026,18.3394,8167.6038453166,0
+MTR.US,D,20110406,000000,18.3431,18.6265,18.3431,18.4691,5447.2429105426,0
+MTR.US,D,20110407,000000,18.6109,18.6284,18.391,18.4691,4645.154868248,0
+MTR.US,D,20110408,000000,18.4691,18.4691,18.2409,18.3466,5991.7498335637,0
+MTR.US,D,20110411,000000,18.204,18.2089,17.9439,18.2005,8069.7882304027,0
+MTR.US,D,20110412,000000,18.1896,18.1896,17.828,17.8931,13369.22087841,0
+MTR.US,D,20110413,000000,18.1213,18.2667,17.9374,18.1829,8005.6646606257,0
+MTR.US,D,20110414,000000,18.2565,18.5767,18.0156,18.4839,17639.415889487,0
+MTR.US,D,20110415,000000,18.391,18.5225,18.3146,18.4691,3741.9906905424,0
+MTR.US,D,20110418,000000,18.1656,18.391,18.1656,18.275,7482.8945409189,0
+MTR.US,D,20110419,000000,18.2031,18.6753,17.9888,18.425,11490.074231896,0
+MTR.US,D,20110420,000000,18.4839,18.4839,18.2031,18.4122,16458.020629358,0
+MTR.US,D,20110421,000000,18.425,18.425,18.2796,18.2916,3183.354845367,0
+MTR.US,D,20110425,000000,18.4231,18.4839,18.321,18.3919,8309.9799070248,0
+MTR.US,D,20110426,000000,18.481,18.5989,18.3026,18.5989,17481.824065459,0
+MTR.US,D,20110427,000000,18.6771,18.6954,18.3109,18.5115,21156.430665727,0
+MTR.US,D,20110428,000000,18.3753,18.6771,18.3753,18.5115,15853.737497224,0
+MTR.US,D,20110429,000000,18.6954,18.7139,18.5537,18.6237,8188.2538084652,0
+MTR.US,D,20110502,000000,18.5566,18.6237,18.2796,18.2796,13245.321099518,0
+MTR.US,D,20110503,000000,18.2796,18.4259,18.275,18.275,5090.7593361894,0
+MTR.US,D,20110504,000000,18.275,18.275,18.1001,18.2649,1586.7866419377,0
+MTR.US,D,20110505,000000,18.0956,18.0983,17.0081,17.1626,49699.027097623,0
+MTR.US,D,20110506,000000,17.2942,17.4286,16.7928,16.9666,22635.620131259,0
+MTR.US,D,20110509,000000,17.018,17.018,16.7072,16.9666,14802.763056981,0
+MTR.US,D,20110510,000000,17.054,17.2621,16.779,17.2087,17487.258266287,0
+MTR.US,D,20110511,000000,17.1902,17.2114,16.9896,17.1626,9350.0859456101,0
+MTR.US,D,20110512,000000,17.1599,17.1599,16.9666,17.0631,14306.07710125,0
+MTR.US,D,20110513,000000,17.1947,17.4257,17.1947,17.4257,7452.463016279,0
+MTR.US,D,20110516,000000,17.434,17.9006,17.2454,17.4091,12875.795443177,0
+MTR.US,D,20110517,000000,17.3981,17.5821,16.8561,16.9114,16851.456769347,0
+MTR.US,D,20110518,000000,17.3272,17.3272,17.0337,17.0788,8012.18570162,0
+MTR.US,D,20110519,000000,17.1516,17.1516,16.9952,17.1516,9863.0745038255,0
+MTR.US,D,20110520,000000,17.1525,17.1525,16.7919,16.7919,9242.4887692047,0
+MTR.US,D,20110523,000000,16.7743,16.8515,16.5894,16.8515,9822.8614176943,0
+MTR.US,D,20110524,000000,16.5849,16.7816,16.0245,16.0245,25490.74924658,0
+MTR.US,D,20110525,000000,15.8791,15.8791,15.1955,15.303,32902.999176728,0
+MTR.US,D,20110526,000000,15.0777,15.6629,15.0463,15.5781,34463.70165469,0
+MTR.US,D,20110527,000000,15.6149,17.0346,15.349,16.6786,32194.379388685,0
+MTR.US,D,20110531,000000,16.5102,17.0512,16.5102,16.8664,11984.586507293,0
+MTR.US,D,20110601,000000,16.8866,17.1663,16.8312,17.1488,8420.8376039273,0
+MTR.US,D,20110602,000000,16.9776,17.1488,16.7163,17.1488,6684.0670191214,0
+MTR.US,D,20110603,000000,17.2031,17.2454,17.0025,17.0559,5996.0971942264,0
+MTR.US,D,20110606,000000,16.696,16.696,16.3023,16.4984,14390.850634177,0
+MTR.US,D,20110607,000000,16.582,16.8341,16.2958,16.5131,11081.422329587,0
+MTR.US,D,20110608,000000,16.3797,16.6069,16.1836,16.3797,9778.3009709001,0
+MTR.US,D,20110609,000000,16.5168,16.673,16.0668,16.6519,6143.9074567631,0
+MTR.US,D,20110610,000000,16.3676,16.6519,16.3676,16.6005,4286.4976135634,0
+MTR.US,D,20110613,000000,16.3815,16.4872,16.2986,16.2986,10466.270795795,0
+MTR.US,D,20110614,000000,16.2986,16.4495,16.1017,16.1017,15313.577934865,0
+MTR.US,D,20110615,000000,16.1064,16.2986,15.9167,15.9306,8945.7814039657,0
+MTR.US,D,20110616,000000,15.9241,16.1082,15.9214,15.9214,6557.993559899,0
+MTR.US,D,20110617,000000,15.7806,15.8414,15.1622,15.1622,34607.164556563,0
+MTR.US,D,20110620,000000,15.6324,15.8376,15.5386,15.8376,10959.696231028,0
+MTR.US,D,20110621,000000,16.1386,16.2258,15.9508,16.075,13334.441993105,0
+MTR.US,D,20110622,000000,16.295,16.5029,16.0777,16.5029,9710.916880626,0
+MTR.US,D,20110623,000000,16.3889,16.57,16.2958,16.4872,7761.1256233408,0
+MTR.US,D,20110624,000000,16.2958,16.524,16.099,16.099,7785.0361069865,0
+MTR.US,D,20110627,000000,16.3124,16.6786,16.3124,16.6372,16220.002633068,0
+MTR.US,D,20110628,000000,16.5029,16.7201,16.4404,16.4404,7901.3280047175,0
+MTR.US,D,20110629,000000,16.3889,16.7292,16.3889,16.7201,6930.7797367377,0
+MTR.US,D,20110630,000000,16.7201,17.1405,16.7201,17.1405,17210.114024031,0
+MTR.US,D,20110701,000000,17.2362,17.2362,16.9086,17.0852,10481.486558115,0
+MTR.US,D,20110705,000000,17.1846,17.1846,16.5359,17.0671,8721.8923298292,0
+MTR.US,D,20110706,000000,16.7669,16.9298,16.4265,16.9261,9634.8380690263,0
+MTR.US,D,20110707,000000,17.1221,17.3688,17.0467,17.2887,19230.549892086,0
+MTR.US,D,20110708,000000,17.3098,17.8997,17.3098,17.7673,19708.759565,0
+MTR.US,D,20110711,000000,17.9006,17.9006,17.5611,17.7498,8780.5816987775,0
+MTR.US,D,20110712,000000,17.5213,17.7468,17.5213,17.7063,7403.5552088219,0
+MTR.US,D,20110713,000000,17.5187,17.7458,17.5187,17.5213,9405.5147940613,0
+MTR.US,D,20110714,000000,17.5325,17.6705,17.4838,17.4838,11097.724932073,0
+MTR.US,D,20110715,000000,17.4828,17.6714,17.4828,17.6714,5960.2314687581,0
+MTR.US,D,20110718,000000,17.6649,17.8969,17.5213,17.8435,18282.825267588,0
+MTR.US,D,20110719,000000,17.9945,18.2833,17.8353,18.1756,8838.1842275603,0
+MTR.US,D,20110720,000000,18.2318,18.2318,17.9945,18.0147,4108.2558263869,0
+MTR.US,D,20110721,000000,17.9565,18.0946,17.8094,18.0064,7620.923241964,0
+MTR.US,D,20110722,000000,18.0313,18.4727,18.0313,18.4727,7360.0816021937,0
+MTR.US,D,20110725,000000,18.3991,18.6671,18.3991,18.4672,5195.0959920976,0
+MTR.US,D,20110726,000000,18.6413,18.8537,18.3265,18.8187,11873.72881039,0
+MTR.US,D,20110727,000000,18.7746,18.9118,18.6265,18.7866,9034.9022975541,0
+MTR.US,D,20110728,000000,18.436,18.5446,17.9226,18.0716,5997.1840343922,0
+MTR.US,D,20110729,000000,18.2327,18.2327,17.6217,17.8353,8129.5644395169,0
+MTR.US,D,20110801,000000,17.7571,17.8518,17.5969,17.8158,10671.683587113,0
+MTR.US,D,20110802,000000,17.908,18.333,17.7008,17.7046,8543.6505426526,0
+MTR.US,D,20110803,000000,17.9998,18.2318,17.8323,18.022,6522.1278344306,0
+MTR.US,D,20110804,000000,18.2511,18.4038,17.6412,17.6412,20346.734742272,0
+MTR.US,D,20110805,000000,17.6382,17.9759,16.9325,16.9325,22431.294180106,0
+MTR.US,D,20110808,000000,16.2314,16.2314,15.339,15.339,31332.515137277,0
+MTR.US,D,20110809,000000,15.3039,16.3354,15.2194,16.1054,23571.389513936,0
+MTR.US,D,20110810,000000,15.6472,16.491,15.6472,16.3787,19081.652789385,0
+MTR.US,D,20110811,000000,17.4681,18.355,17.3916,18.1857,15863.519058714,0
+MTR.US,D,20110812,000000,18.2207,18.4084,17.9475,18.1774,19670.720159199,0
+MTR.US,D,20110815,000000,17.8868,18.1462,17.2612,17.6382,11275.966719251,0
+MTR.US,D,20110816,000000,17.273,17.4146,16.7724,16.8322,8193.6880092938,0
+MTR.US,D,20110817,000000,17.0962,17.3282,16.9124,16.9124,2947.5105294077,0
+MTR.US,D,20110818,000000,16.7485,17.1011,16.491,17.1011,9255.5308511932,0
+MTR.US,D,20110819,000000,16.9712,16.9712,16.4193,16.6031,8023.0541032772,0
+MTR.US,D,20110822,000000,16.604,16.7781,15.7897,16.7384,25709.204119889,0
+MTR.US,D,20110823,000000,16.5313,16.6823,15.8221,16.6823,8934.9130023085,0
+MTR.US,D,20110824,000000,16.8664,16.8736,16.6381,16.6603,11736.786949511,0
+MTR.US,D,20110825,000000,17.2151,17.6363,17.0671,17.6299,8436.0533662473,0
+MTR.US,D,20110826,000000,17.331,17.9254,17.1194,17.8214,7562.2338730157,0
+MTR.US,D,20110829,000000,17.584,18.0605,17.584,17.7663,9520.7198516267,0
+MTR.US,D,20110830,000000,17.9254,17.9254,17.2224,17.4378,7868.7227997462,0
+MTR.US,D,20110831,000000,17.2621,17.6402,17.2621,17.2621,5140.7539838121,0
+MTR.US,D,20110901,000000,17.4883,17.4883,17.0145,17.0724,4018.0480926328,0
+MTR.US,D,20110902,000000,17.2427,17.4754,17.1479,17.4754,3999.5718098158,0
+MTR.US,D,20110906,000000,17.5757,17.5757,17.111,17.4985,7363.3421226906,0
+MTR.US,D,20110907,000000,17.527,17.527,16.8939,16.906,4634.2864665908,0
+MTR.US,D,20110908,000000,16.9068,17.3476,16.9021,17.2602,5074.4567337038,0
+MTR.US,D,20110909,000000,17.3217,17.3807,16.6372,16.6372,6266.7203954885,0
+MTR.US,D,20110912,000000,16.9886,17.2922,16.6363,16.6852,11653.100256753,0
+MTR.US,D,20110913,000000,16.87,17.3597,16.87,17.3597,9405.5147940613,0
+MTR.US,D,20110914,000000,17.3392,17.5721,17.0909,17.193,6327.5834447683,0
+MTR.US,D,20110915,000000,17.4607,17.7257,17.1553,17.5563,9409.8621547241,0
+MTR.US,D,20110916,000000,17.2602,17.5177,16.9491,17.5177,3608.3093501598,0
+MTR.US,D,20110919,000000,17.2031,17.2031,16.9886,17.076,3367.030833372,0
+MTR.US,D,20110920,000000,17.0337,17.1405,16.9886,17.0337,5943.9288662723,0
+MTR.US,D,20110921,000000,17.3411,17.3807,17.1846,17.3411,6055.8734033406,0
+MTR.US,D,20110922,000000,17.3604,17.3604,16.386,17.1846,10532.568045903,0
+MTR.US,D,20110923,000000,16.8754,17.3807,16.6905,17.3807,19673.980679696,0
+MTR.US,D,20110926,000000,17.2454,17.3411,17.2454,17.2454,3649.6092764569,0
+MTR.US,D,20110927,000000,17.1321,17.8647,16.9886,17.5537,14080.014346783,0
+MTR.US,D,20110928,000000,17.6971,17.9843,17.1065,17.6585,28679.538292776,0
+MTR.US,D,20110929,000000,17.7386,17.7386,17.1065,17.1194,4759.2730856476,0
+MTR.US,D,20110930,000000,17.1184,17.1184,17.1055,17.1055,1183.5689404592,0
+MTR.US,D,20111003,000000,16.9886,16.9886,16.4679,16.4679,9260.9650520217,0
+MTR.US,D,20111004,000000,16.2838,16.2838,15.1613,15.8441,34219.162617405,0
+MTR.US,D,20111005,000000,15.904,16.7624,15.2645,15.8313,16310.210366823,0
+MTR.US,D,20111006,000000,16.2268,16.9178,16.2084,16.5865,9260.9650520217,0
+MTR.US,D,20111007,000000,16.4292,16.8203,16.4063,16.7201,8364.3219153104,0
+MTR.US,D,20111010,000000,16.7569,17.1065,16.2122,16.8655,11653.100256753,0
+MTR.US,D,20111011,000000,16.7201,16.8655,16.6989,16.6989,2770.3555823968,0
+MTR.US,D,20111012,000000,16.6464,16.7201,16.6464,16.6813,1525.923592658,0
+MTR.US,D,20111013,000000,16.7201,16.7201,16.7201,16.7201,896.64313671142,0
+MTR.US,D,20111014,000000,16.9418,16.9418,16.5563,16.5645,2552.9875492547,0
+MTR.US,D,20111017,000000,16.2903,16.4799,16.2341,16.283,9900.0270694596,0
+MTR.US,D,20111018,000000,16.3308,16.4477,16.3308,16.4422,2622.5453198602,0
+MTR.US,D,20111019,000000,16.4404,16.5958,16.3915,16.4872,5262.4800823717,0
+MTR.US,D,20111020,000000,16.2537,16.4467,16.1054,16.4292,8234.9879355908,0
+MTR.US,D,20111021,000000,16.1782,16.6704,16.1782,16.6704,4596.247060791,0
+MTR.US,D,20111024,000000,16.4247,16.6998,16.4247,16.6372,15614.632660767,0
+MTR.US,D,20111025,000000,16.0823,16.5029,16.0823,16.3308,8877.3104735259,0
+MTR.US,D,20111026,000000,16.3529,17.1553,16.3529,17.0945,10704.288792086,0
+MTR.US,D,20111027,000000,17.182,17.2031,16.6861,17.1718,5410.2903449084,0
+MTR.US,D,20111028,000000,16.9896,17.6116,16.9896,17.6116,4346.2738226775,0
+MTR.US,D,20111031,000000,17.3752,17.6116,17.1211,17.3622,13694.186087955,0
+MTR.US,D,20111101,000000,17.5279,17.5279,16.8331,17.0836,13595.283632877,0
+MTR.US,D,20111102,000000,16.9454,16.9454,16.9418,16.9418,714.053988872,0
+MTR.US,D,20111103,000000,17.2179,17.2224,16.9997,17.193,10982.519874508,0
+MTR.US,D,20111104,000000,17.2233,17.423,17.0155,17.3688,6018.9208377064,0
+MTR.US,D,20111107,000000,17.5729,17.5729,17.0945,17.5141,8207.8169314479,0
+MTR.US,D,20111108,000000,17.3577,17.4635,17.1405,17.1405,7647.0074059412,0
+MTR.US,D,20111109,000000,17.1177,17.2224,17.0458,17.2224,10271.726406132,0
+MTR.US,D,20111110,000000,17.0237,17.0237,16.7844,16.9648,7403.5552088219,0
+MTR.US,D,20111111,000000,16.9124,17.1424,16.8396,17.0237,10110.874061608,0
+MTR.US,D,20111114,000000,17.102,17.2179,16.9335,16.9841,6464.5253056479,0
+MTR.US,D,20111115,000000,17.0752,17.0862,16.8994,16.9511,9058.8127811995,0
+MTR.US,D,20111116,000000,17.0862,17.0862,16.8764,17.0253,5877.6316161641,0
+MTR.US,D,20111117,000000,17.0467,17.0899,16.87,17.0312,7338.3447988794,0
+MTR.US,D,20111118,000000,17.0928,17.2224,17.0928,17.2096,3328.9914275722,0
+MTR.US,D,20111121,000000,17.1011,17.2022,16.9325,17.2022,9911.9823112826,0
+MTR.US,D,20111122,000000,17.2048,17.2224,17.0962,17.2224,4346.2738226775,0
+MTR.US,D,20111123,000000,17.3181,17.6143,17.2224,17.4727,10018.492647522,0
+MTR.US,D,20111125,000000,17.5508,17.6143,17.5454,17.5582,3938.7087605359,0
+MTR.US,D,20111128,000000,17.6806,17.7212,17.4578,17.7138,15301.622693043,0
+MTR.US,D,20111129,000000,17.6217,17.6217,17.3679,17.3679,5964.5788294209,0
+MTR.US,D,20111130,000000,17.5601,17.6355,17.111,17.1286,15098.383582055,0
+MTR.US,D,20111201,000000,16.9776,17.228,16.9776,17.0337,7264.439667611,0
+MTR.US,D,20111202,000000,17.239,17.4247,16.9795,17.3871,5266.8274430346,0
+MTR.US,D,20111205,000000,17.3549,17.3549,17.1257,17.2179,5164.6644674577,0
+MTR.US,D,20111206,000000,17.0945,17.2665,16.9354,17.0346,8912.0893588286,0
+MTR.US,D,20111207,000000,16.9354,17.0937,16.8296,16.8296,17143.816773922,0
+MTR.US,D,20111208,000000,16.8396,16.9325,16.8259,16.8259,7053.5926754632,0
+MTR.US,D,20111209,000000,16.8259,17.6363,16.8259,17.0346,3375.7255546977,0
+MTR.US,D,20111212,000000,17.0107,17.0145,17.0107,17.0145,752.09339467187,0
+MTR.US,D,20111213,000000,17.018,17.1875,16.9325,16.9325,3578.9646656856,0
+MTR.US,D,20111214,000000,16.939,17.1305,16.5397,16.5397,13642.017760003,0
+MTR.US,D,20111215,000000,16.5397,16.8911,16.4302,16.5313,12434.538335897,0
+MTR.US,D,20111216,000000,16.6989,16.6989,16.2922,16.2922,4098.4742648954,0
+MTR.US,D,20111219,000000,16.0972,16.1467,15.927,16.0483,19355.536511144,0
+MTR.US,D,20111220,000000,15.9691,16.1467,15.9526,15.9526,21386.840780856,0
+MTR.US,D,20111221,000000,16.1467,16.3023,15.9526,16.0935,21802.01372416,0
+MTR.US,D,20111222,000000,16.1283,16.363,15.9857,16.34,8131.7381198483,0
+MTR.US,D,20111223,000000,16.1846,16.3833,16.1846,16.3833,3146.4022797328,0
+MTR.US,D,20111227,000000,16.3058,16.433,16.1826,16.3189,9840.2508603456,0
+MTR.US,D,20111228,000000,16.363,16.363,16.0031,16.0106,5911.323661301,0
+MTR.US,D,20111229,000000,16.1706,16.2047,15.8148,15.8148,9004.470772914,0
+MTR.US,D,20111230,000000,15.8164,16.0134,15.7814,15.8275,7130.7583272285,0
+MTR.US,D,20120103,000000,15.8256,16.0823,15.8148,15.9167,14646.258073119,0
+MTR.US,D,20120104,000000,15.9739,16.2922,15.8148,15.8148,10003.276885202,0
+MTR.US,D,20120105,000000,15.7814,15.8625,15.7162,15.7916,14339.769146388,0
+MTR.US,D,20120106,000000,15.9094,16.295,15.7806,15.788,4804.9203726074,0
+MTR.US,D,20120109,000000,15.7916,16.0106,15.6775,15.6775,10254.336963481,0
+MTR.US,D,20120110,000000,15.7382,15.9857,15.6206,15.8386,9237.0545683761,0
+MTR.US,D,20120111,000000,15.754,15.8414,15.5809,15.6445,157598.34506905,0
+MTR.US,D,20120112,000000,15.544,15.7134,15.544,15.7134,14310.424461914,0
+MTR.US,D,20120113,000000,15.5606,15.7989,15.544,15.7916,11559.632002501,0
+MTR.US,D,20120117,000000,15.6969,15.776,15.5185,15.5322,20018.509012227,0
+MTR.US,D,20120118,000000,15.523,16.0356,15.523,15.7916,11421.603301454,0
+MTR.US,D,20120119,000000,15.5459,15.6694,15.0278,15.0278,21046.659808989,0
+MTR.US,D,20120120,000000,14.8863,14.9249,14.418,14.6221,34686.503888661,0
+MTR.US,D,20120123,000000,14.5126,14.7731,14.5126,14.624,22749.738348658,0
+MTR.US,D,20120124,000000,14.7465,15.2404,14.647,14.9249,26765.61276096,0
+MTR.US,D,20120125,000000,15.1826,16.3254,14.9287,15.6022,25044.057938474,0
+MTR.US,D,20120126,000000,15.8148,16.203,15.6105,16.0115,15765.703443802,0
+MTR.US,D,20120127,000000,16.305,16.4422,16.0448,16.363,11706.355424872,0
+MTR.US,D,20120130,000000,16.5039,16.5231,16.2278,16.4587,18219.788537976,0
+MTR.US,D,20120131,000000,16.5231,16.7228,16.3207,16.5148,7325.3027168908,0
+MTR.US,D,20120201,000000,16.4504,17.2306,16.2232,17.1184,38895.835850459,0
+MTR.US,D,20120202,000000,17.1147,17.1147,15.9666,17.018,13759.396497898,0
+MTR.US,D,20120203,000000,17.017,17.1314,16.7689,16.9666,6045.0050016835,0
+MTR.US,D,20120206,000000,16.8148,17.1607,16.3197,17.0458,10263.031684807,0
+MTR.US,D,20120207,000000,16.8259,17.1177,16.8259,17.078,8539.3031819899,0
+MTR.US,D,20120208,000000,17.0734,17.0962,16.7219,17.0228,7153.5819707085,0
+MTR.US,D,20120209,000000,16.961,17.0126,16.6235,16.9933,14343.029666886,0
+MTR.US,D,20120210,000000,16.8296,16.8296,16.5673,16.8001,3906.1035555646,0
+MTR.US,D,20120213,000000,16.6372,16.8636,16.6225,16.7201,2757.3135004083,0
+MTR.US,D,20120214,000000,16.6022,16.6225,16.363,16.6225,14259.342974126,0
+MTR.US,D,20120215,000000,16.5673,16.5673,16.3078,16.4882,10330.415775081,0
+MTR.US,D,20120216,000000,16.6078,16.7255,16.4063,16.6225,9525.0672122896,0
+MTR.US,D,20120217,000000,16.6437,16.8846,16.6381,16.7026,6999.2506671775,0
+MTR.US,D,20120221,000000,16.9446,16.9685,16.7274,16.9575,14321.292863571,0
+MTR.US,D,20120222,000000,16.8084,16.9666,16.8084,16.961,5942.8420261067,0
+MTR.US,D,20120223,000000,16.9501,17.0631,16.7072,16.9933,7615.4890411357,0
+MTR.US,D,20120224,000000,16.9243,17.1599,16.9243,17.1599,11541.155719683,0
+MTR.US,D,20120227,000000,17.0402,17.2187,17.0402,17.0402,5465.7191933597,0
+MTR.US,D,20120228,000000,17.1177,17.3999,16.8434,17.1177,9925.024393271,0
+MTR.US,D,20120229,000000,17.1561,17.4018,16.9675,17.1746,13548.549505752,0
+MTR.US,D,20120301,000000,17.1764,17.2887,16.9021,17.1995,5492.8901975024,0
+MTR.US,D,20120302,000000,17.0596,17.1985,17.0596,17.1985,1733.5100643087,0
+MTR.US,D,20120305,000000,17.2821,17.2821,16.8479,17.2721,5108.1487788407,0
+MTR.US,D,20120306,000000,17.078,17.078,16.2195,16.3963,17964.381099033,0
+MTR.US,D,20120307,000000,16.2996,17.2528,16.2996,17.0512,23312.721554497,0
+MTR.US,D,20120308,000000,17.2057,17.2057,17.147,17.1985,2250.8459831871,0
+MTR.US,D,20120309,000000,17.0253,17.0909,16.8312,17.0909,3017.0683000132,0
+MTR.US,D,20120312,000000,16.9021,17.3999,16.9021,17.2407,7331.8237578852,0
+MTR.US,D,20120313,000000,17.2491,17.2996,16.9666,17.0449,6383.0122932196,0
+MTR.US,D,20120314,000000,16.9666,17.1995,16.9666,17.0955,2742.0977380882,0
+MTR.US,D,20120315,000000,17.0337,17.0962,16.8846,16.9134,3957.185043353,0
+MTR.US,D,20120316,000000,16.8341,17.0962,16.6096,16.7034,3894.1483137418,0
+MTR.US,D,20120319,000000,16.7485,16.9134,16.4799,16.9134,8514.3058581784,0
+MTR.US,D,20120320,000000,16.916,17.1939,16.916,16.9776,8645.8135182295,0
+MTR.US,D,20120321,000000,16.9776,17.078,16.8019,17.078,1422.6737769155,0
+MTR.US,D,20120322,000000,17.147,17.1663,16.9776,16.9776,3494.1911327602,0
+MTR.US,D,20120323,000000,17.0962,17.0962,16.8019,16.8019,5368.9904186113,0
+MTR.US,D,20120326,000000,16.663,16.7964,16.6031,16.7522,4286.4976135634,0
+MTR.US,D,20120327,000000,16.6031,16.6031,15.8396,15.9205,20910.804788276,0
+MTR.US,D,20120328,000000,15.8791,15.9774,15.776,15.809,9280.5281750046,0
+MTR.US,D,20120329,000000,15.776,15.7797,15.5746,15.5809,6915.5639744178,0
+MTR.US,D,20120330,000000,15.6206,15.8506,15.5552,15.6785,5267.9142832004,0
+MTR.US,D,20120402,000000,15.6206,15.6664,15.2847,15.3664,31554.230531081,0
+MTR.US,D,20120403,000000,15.3674,15.5892,15.3435,15.429,11924.810298179,0
+MTR.US,D,20120404,000000,15.2654,15.5018,15.2654,15.3739,7529.6286680444,0
+MTR.US,D,20120405,000000,15.4383,15.9508,15.281,15.9508,6327.5834447683,0
+MTR.US,D,20120409,000000,15.6187,15.7687,15.544,15.7502,8657.7687600523,0
+MTR.US,D,20120410,000000,15.742,15.742,15.4761,15.4761,12682.33789368,0
+MTR.US,D,20120411,000000,15.7051,15.8653,15.4429,15.4964,4995.1174016069,0
+MTR.US,D,20120412,000000,15.4429,15.4429,15.1604,15.4189,8129.5644395169,0
+MTR.US,D,20120413,000000,15.2102,15.3951,15.1632,15.1632,5309.2142094973,0
+MTR.US,D,20120416,000000,15.1632,15.4383,14.8587,14.8587,13237.713218357,0
+MTR.US,D,20120417,000000,14.8642,15.1134,14.8595,14.9158,14007.196055681,0
+MTR.US,D,20120418,000000,14.5569,14.5569,13.5789,13.739,95288.711528695,0
+MTR.US,D,20120419,000000,13.6553,13.6553,13.0957,13.2521,45580.989709745,0
+MTR.US,D,20120420,000000,13.254,13.4602,13.2346,13.4436,22456.291503917,0
+MTR.US,D,20120423,000000,13.3028,13.3349,12.5493,12.6329,62512.872651353,0
+MTR.US,D,20120424,000000,12.689,12.7681,11.7699,11.9263,52077.033380199,0
+MTR.US,D,20120425,000000,12.0367,12.5888,11.8482,12.5493,31938.971949744,0
+MTR.US,D,20120426,000000,12.3385,12.7194,12.2816,12.6605,19692.456962514,0
+MTR.US,D,20120427,000000,12.5272,12.6605,12.3193,12.6128,7512.239225393,0
+MTR.US,D,20120430,000000,12.3633,12.9145,12.3633,12.6293,20440.202996524,0
+MTR.US,D,20120501,000000,12.8363,13.2228,12.8363,13.2228,26151.548067333,0
+MTR.US,D,20120502,000000,13.0506,13.7858,13.0506,13.6506,19046.873904081,0
+MTR.US,D,20120503,000000,13.5771,14.1355,13.4546,13.9744,21698.763908416,0
+MTR.US,D,20120504,000000,14.0619,14.2174,13.9506,13.9506,8429.5323252529,0
+MTR.US,D,20120507,000000,14.0169,14.2238,13.759,13.9506,5943.9288662723,0
+MTR.US,D,20120508,000000,13.9266,13.9266,13.5291,13.5328,4322.363339032,0
+MTR.US,D,20120509,000000,13.6057,13.6764,13.6057,13.6506,9809.8193357058,0
+MTR.US,D,20120510,000000,13.7222,14.5135,13.7094,13.9377,5414.6377055712,0
+MTR.US,D,20120511,000000,13.7141,13.7141,13.5281,13.5917,2344.3142374382,0
+MTR.US,D,20120514,000000,13.5963,13.5963,13.1251,13.1251,5763.5133987643,0
+MTR.US,D,20120515,000000,13.1251,13.1251,12.9091,12.9236,5748.2976364445,0
+MTR.US,D,20120516,000000,12.8878,13.1251,12.6089,13.0047,3851.7615472791,0
+MTR.US,D,20120517,000000,12.9236,13.0047,12.6643,12.7608,5391.8140620913,0
+MTR.US,D,20120518,000000,12.9034,12.9854,12.6643,12.7203,5438.5481892168,0
+MTR.US,D,20120521,000000,12.2741,12.5299,12.1167,12.5189,18690.390329729,0
+MTR.US,D,20120522,000000,12.4093,12.4168,12.1959,12.3146,7637.2258444498,0
+MTR.US,D,20120523,000000,12.3146,12.3322,11.9208,12.3322,10848.838534125,0
+MTR.US,D,20120524,000000,12.3035,12.3109,12.1176,12.1757,7637.2258444498,0
+MTR.US,D,20120525,000000,12.0516,12.0516,11.8343,11.8933,5024.462086081,0
+MTR.US,D,20120529,000000,12.0275,12.1214,11.7799,11.9475,13369.22087841,0
+MTR.US,D,20120530,000000,11.7984,11.7984,11.1516,11.342,15101.644102552,0
+MTR.US,D,20120531,000000,11.1748,11.25,10.9427,11.1359,13296.402587305,0
+MTR.US,D,20120601,000000,10.9391,10.9427,10.4266,10.6823,10589.08373452,0
+MTR.US,D,20120604,000000,10.64,10.7016,10.1385,10.467,10883.617419428,0
+MTR.US,D,20120605,000000,10.6142,11.1673,10.5491,11.1673,22006.339675312,0
+MTR.US,D,20120606,000000,11.3134,11.3523,11.0449,11.3523,5037.5041680696,0
+MTR.US,D,20120607,000000,11.2253,11.3134,10.8149,10.9747,11880.249851385,0
+MTR.US,D,20120608,000000,10.8149,10.9878,10.5691,10.9041,8569.7347066296,0
+MTR.US,D,20120611,000000,10.8424,10.8424,10.4366,10.5369,22834.511881585,0
+MTR.US,D,20120612,000000,10.4421,10.813,10.4421,10.7035,13476.818054814,0
+MTR.US,D,20120613,000000,10.5876,10.6216,10.4586,10.4854,3467.0201286174,0
+MTR.US,D,20120614,000000,10.6022,10.6022,10.5176,10.5176,13156.20020593,0
+MTR.US,D,20120615,000000,10.5011,10.9124,10.4725,10.9124,9132.7179124679,0
+MTR.US,D,20120618,000000,10.9299,11.1479,10.64,10.9326,13707.228169945,0
+MTR.US,D,20120619,000000,10.8406,11.2731,10.8406,11.2731,16639.522937032,0
+MTR.US,D,20120620,000000,11.2731,11.7183,11.1856,11.7183,16777.551638078,0
+MTR.US,D,20120621,000000,11.7239,12.5077,11.7239,12.4462,36979.736638311,0
+MTR.US,D,20120622,000000,12.3597,12.6724,11.5271,12.3514,17039.480118013,0
+MTR.US,D,20120625,000000,12.5677,12.9091,12.5677,12.7333,11282.487760244,0
+MTR.US,D,20120626,000000,12.771,12.9734,12.5151,12.9734,14055.017022974,0
+MTR.US,D,20120627,000000,12.8685,13.5825,12.8685,13.5825,7590.4917173243,0
+MTR.US,D,20120628,000000,13.5751,13.9477,13.0506,13.9477,6993.816466349,0
+MTR.US,D,20120629,000000,14.3977,14.4786,13.0101,13.9698,10093.484618956,0
+MTR.US,D,20120702,000000,13.9157,13.9157,11.1894,12.3136,63610.581218721,0
+MTR.US,D,20120703,000000,12.2318,12.2355,12.2318,12.2355,489.07807456986,0
+MTR.US,D,20120705,000000,12.0707,12.2695,11.8232,12.1325,10308.678971767,0
+MTR.US,D,20120706,000000,12.1508,12.3587,12.1508,12.3532,10743.415038052,0
+MTR.US,D,20120709,000000,12.5493,12.644,12.4398,12.644,10532.568045903,0
+MTR.US,D,20120710,000000,12.4417,12.8039,12.4417,12.5833,9773.9536102372,0
+MTR.US,D,20120711,000000,12.3228,12.5217,12.3136,12.3136,4811.4414136017,0
+MTR.US,D,20120712,000000,12.2741,12.3782,12.2336,12.2336,11532.460998356,0
+MTR.US,D,20120713,000000,12.1205,12.3238,11.9181,12.2418,8818.6211045775,0
+MTR.US,D,20120716,000000,12.2741,12.4572,12.2741,12.2741,5155.9697461321,0
+MTR.US,D,20120717,000000,12.2843,12.5971,12.2843,12.5971,7132.9320075601,0
+MTR.US,D,20120718,000000,12.5336,12.6752,12.5336,12.6724,987.93771063112,0
+MTR.US,D,20120719,000000,12.3587,12.5594,12.3587,12.4269,1066.1902025622,0
+MTR.US,D,20120720,000000,12.3947,12.5815,12.3947,12.3947,2513.861303289,0
+MTR.US,D,20120723,000000,12.402,12.5382,12.2023,12.5382,9721.7852822832,0
+MTR.US,D,20120724,000000,12.6348,13.0506,12.6348,12.8039,6246.07043234,0
+MTR.US,D,20120725,000000,12.6615,12.6615,11.9181,12.4757,29251.21621994,0
+MTR.US,D,20120726,000000,12.6089,12.6089,12.3587,12.4103,3489.8437720974,0
+MTR.US,D,20120727,000000,12.8133,12.8133,12.402,12.4148,5222.2669962404,0
+MTR.US,D,20120730,000000,12.6089,12.8748,12.4636,12.712,12489.967184349,0
+MTR.US,D,20120731,000000,13.0995,13.0995,12.402,12.402,13873.514715297,0
+MTR.US,D,20120801,000000,12.4673,12.6201,12.2806,12.4673,16491.712674495,0
+MTR.US,D,20120802,000000,12.4222,12.4222,11.7174,12.022,8378.4508374645,0
+MTR.US,D,20120803,000000,11.8526,11.9557,11.6504,11.8526,7919.8042875346,0
+MTR.US,D,20120806,000000,11.84,11.84,11.6716,11.8168,5629.832058382,0
+MTR.US,D,20120807,000000,11.6669,11.7699,11.6669,11.7699,2124.7725239647,0
+MTR.US,D,20120808,000000,11.6329,11.6329,11.2794,11.332,10440.186631818,0
+MTR.US,D,20120809,000000,11.3191,11.6457,11.3191,11.5509,6965.5586220405,0
+MTR.US,D,20120810,000000,11.3761,11.562,11.3761,11.562,1012.9350344424,0
+MTR.US,D,20120813,000000,11.424,11.6163,11.4019,11.6163,3174.6601240412,0
+MTR.US,D,20120814,000000,11.6099,11.6099,10.9675,11.1415,20160.885073935,0
+MTR.US,D,20120815,000000,11.1543,11.3237,11.1065,11.3237,20139.148270621,0
+MTR.US,D,20120816,000000,11.4313,11.5592,11.4313,11.5592,3893.0614735761,0
+MTR.US,D,20120817,000000,11.6365,11.7109,11.4673,11.4673,7048.1584746345,0
+MTR.US,D,20120820,000000,11.4673,11.6163,11.332,11.5814,23590.952636919,0
+MTR.US,D,20120821,000000,11.6669,11.6716,11.4626,11.4718,12772.545627434,0
+MTR.US,D,20120822,000000,11.4626,11.4626,11.1655,11.457,13571.373149231,0
+MTR.US,D,20120823,000000,11.6264,11.6504,11.3587,11.457,3945.2298015302,0
+MTR.US,D,20120824,000000,11.1829,11.4524,11.1738,11.2142,8096.9592345454,0
+MTR.US,D,20120827,000000,11.2142,11.2445,10.7283,10.9234,36425.448153797,0
+MTR.US,D,20120828,000000,11.1994,11.2105,10.8268,11.1738,7340.5184792107,0
+MTR.US,D,20120829,000000,10.8792,11.2048,10.7854,10.7854,20728.215640438,0
+MTR.US,D,20120830,000000,10.7403,10.871,10.593,10.7127,16739.512232278,0
+MTR.US,D,20120831,000000,10.4781,10.7632,10.432,10.4817,15536.380168836,0
+MTR.US,D,20120904,000000,10.4817,10.6777,10.4099,10.4357,44146.360691008,0
+MTR.US,D,20120905,000000,10.1689,10.4817,9.42088,9.42088,53222.562914858,0
+MTR.US,D,20120906,000000,9.72916,10.03,9.45767,9.59476,33720.302981344,0
+MTR.US,D,20120907,000000,9.59476,9.97666,9.59476,9.93424,16644.957137861,0
+MTR.US,D,20120910,000000,9.9022,9.9022,9.70158,9.79811,13098.597677148,0
+MTR.US,D,20120911,000000,9.81747,9.9022,9.70987,9.74286,7367.6894833535,0
+MTR.US,D,20120912,000000,9.86067,9.9022,9.70611,9.86067,14214.782527331,0
+MTR.US,D,20120913,000000,9.80554,9.85793,9.69781,9.75114,6787.3168348639,0
+MTR.US,D,20120914,000000,9.83213,9.83213,9.70158,9.75944,6806.8799578468,0
+MTR.US,D,20120917,000000,9.78237,9.85793,9.69329,9.75491,19465.307367881,0
+MTR.US,D,20120918,000000,9.75491,9.75944,9.66561,9.75944,12123.702048505,0
+MTR.US,D,20120919,000000,9.75944,9.89844,9.69781,9.89567,3748.5117315366,0
+MTR.US,D,20120920,000000,9.89567,10.1634,9.86888,9.8763,17515.516110594,0
+MTR.US,D,20120921,000000,10.0014,10.1634,9.89567,9.89567,14634.302831297,0
+MTR.US,D,20120924,000000,10.1884,10.2104,10.0678,10.1274,17016.656474535,0
+MTR.US,D,20120925,000000,10.2701,10.2739,10.087,10.2701,13238.800058523,0
+MTR.US,D,20120926,000000,10.2701,10.2701,9.99416,10.237,7729.6072585353,0
+MTR.US,D,20120927,000000,10.1726,10.3068,10.1726,10.2811,6078.6970468205,0
+MTR.US,D,20120928,000000,10.3301,10.5379,10.3024,10.4219,13548.549505752,0
+MTR.US,D,20121001,000000,10.5737,10.5737,10.398,10.479,7873.0701604091,0
+MTR.US,D,20121002,000000,10.582,10.5848,10.4219,10.5185,5548.3190459537,0
+MTR.US,D,20121003,000000,10.582,10.7127,10.582,10.7127,6936.2139375663,0
+MTR.US,D,20121004,000000,10.7127,10.7127,10.4854,10.6125,19064.263346733,0
+MTR.US,D,20121005,000000,10.5295,10.5295,10.4854,10.5001,5252.6985208804,0
+MTR.US,D,20121008,000000,10.4901,10.7441,10.4901,10.7394,1740.031105303,0
+MTR.US,D,20121009,000000,10.6197,10.7358,10.5084,10.7358,14178.916801864,0
+MTR.US,D,20121010,000000,10.7496,11.0863,10.7246,11.0779,7949.1489720089,0
+MTR.US,D,20121011,000000,11.0302,11.1599,11.0302,11.0393,10084.789897631,0
+MTR.US,D,20121012,000000,11.0449,11.1167,11.0338,11.1167,8228.4668945965,0
+MTR.US,D,20121015,000000,11.1167,11.1167,10.917,10.917,16835.15416686,0
+MTR.US,D,20121016,000000,10.9243,11.1121,10.9243,11.0549,4246.284527432,0
+MTR.US,D,20121017,000000,11.0706,11.1994,11.0642,11.1599,6381.9254530539,0
+MTR.US,D,20121018,000000,11.1994,11.3467,11.1599,11.3467,13359.439316917,0
+MTR.US,D,20121019,000000,11.3282,11.3282,11.1903,11.2031,14100.664309931,0
+MTR.US,D,20121022,000000,11.1599,11.2189,11.0818,11.0818,10266.292205304,0
+MTR.US,D,20121023,000000,11.1524,11.158,10.9997,11.1083,6501.477871282,0
+MTR.US,D,20121024,000000,11.1489,11.1489,10.5379,10.6197,18903.411002208,0
+MTR.US,D,20121025,000000,10.7246,10.7246,10.398,10.525,13349.657755425,0
+MTR.US,D,20121026,000000,10.433,10.6676,10.398,10.6676,3386.5939563548,0
+MTR.US,D,20121031,000000,11.2133,11.2133,10.2766,10.7523,45341.88487329,0
+MTR.US,D,20121101,000000,10.8387,11.0918,10.606,10.6887,8930.5656416456,0
+MTR.US,D,20121102,000000,10.6887,11.2058,10.6686,10.6686,21430.314387484,0
+MTR.US,D,20121105,000000,10.7579,11.0238,10.7579,10.8921,4988.5963606125,0
+MTR.US,D,20121106,000000,10.8802,10.9804,10.813,10.9804,6215.6389077001,0
+MTR.US,D,20121107,000000,10.8204,10.9622,10.663,10.663,15109.251983712,0
+MTR.US,D,20121108,000000,10.6455,10.8304,9.75211,9.86067,68764.377284523,0
+MTR.US,D,20121109,000000,9.9822,10.1496,9.83037,10.0227,20566.276455745,0
+MTR.US,D,20121112,000000,10.0227,10.0227,8.50713,8.73716,42488.929438298,0
+MTR.US,D,20121113,000000,8.73349,9.24975,8.73349,9.24975,26874.296777532,0
+MTR.US,D,20121114,000000,9.26723,9.49262,9.19179,9.29482,26857.994175046,0
+MTR.US,D,20121115,000000,9.15223,9.35465,9.15223,9.17247,10991.214595833,0
+MTR.US,D,20121116,000000,9.06942,9.08874,8.83847,9.06481,27891.579172636,0
+MTR.US,D,20121119,000000,8.98292,9.3022,8.98292,9.23687,25952.656317008,0
+MTR.US,D,20121120,000000,9.15223,9.34545,9.09979,9.21203,5065.762012378,0
+MTR.US,D,20121121,000000,9.3197,9.5608,9.27275,9.27275,8780.5816987775,0
+MTR.US,D,20121123,000000,9.6159,9.77419,9.4191,9.58565,11056.425005776,0
+MTR.US,D,20121126,000000,9.39416,9.75211,9.21756,9.56441,10535.8285664,0
+MTR.US,D,20121127,000000,9.48436,9.71528,9.22766,9.39789,22930.153816166,0
+MTR.US,D,20121128,000000,9.19455,9.2884,9.04272,9.04272,16811.243683215,0
+MTR.US,D,20121129,000000,9.19455,9.19455,8.98015,9.15223,15189.678155974,0
+MTR.US,D,20121130,000000,9.20097,9.2065,8.98292,9.15223,9513.1119704667,0
+MTR.US,D,20121203,000000,9.0326,9.13749,8.98015,9.00316,13459.428612162,0
+MTR.US,D,20121204,000000,8.98015,9.04823,8.80717,8.89643,14111.532711589,0
+MTR.US,D,20121205,000000,8.89643,8.97647,8.80717,8.82559,9819.6008971971,0
+MTR.US,D,20121206,000000,8.81363,8.81363,8.58332,8.73624,32943.212262861,0
+MTR.US,D,20121207,000000,8.77131,8.82099,8.59326,8.69428,15980.897796612,0
+MTR.US,D,20121210,000000,8.632,8.83755,8.58875,8.62749,31224.917960871,0
+MTR.US,D,20121211,000000,8.632,8.89183,8.632,8.81548,9776.1272905687,0
+MTR.US,D,20121212,000000,8.72805,8.74646,8.55057,8.72805,39519.682105577,0
+MTR.US,D,20121213,000000,8.64368,8.71988,8.58332,8.71988,17068.824802489,0
+MTR.US,D,20121214,000000,8.62749,8.77682,8.52756,8.58332,44315.907756859,0
+MTR.US,D,20121217,000000,8.58332,8.73257,8.52756,8.73257,44413.723371771,0
+MTR.US,D,20121218,000000,8.62749,8.79799,8.62749,8.66972,31209.702198553,0
+MTR.US,D,20121219,000000,8.66972,8.68333,8.4591,8.50447,13097.510836981,0
+MTR.US,D,20121220,000000,8.47954,8.58875,8.37417,8.43178,8292.5904643734,0
+MTR.US,D,20121221,000000,8.38116,8.57525,8.38116,8.50447,14082.188027115,0
+MTR.US,D,20121224,000000,8.58875,8.58875,8.4591,8.54707,9529.4145729524,0
+MTR.US,D,20121226,000000,8.50447,8.64368,8.50447,8.58056,14846.23666361,0
+MTR.US,D,20121227,000000,8.56032,8.79338,8.37141,8.40474,42295.471888801,0
+MTR.US,D,20121228,000000,8.32431,8.43629,8.14028,8.14028,66826.541269061,0
+MTR.US,D,20121231,000000,7.9112,8.15658,7.90788,8.14626,50062.031712972,0
+MTR.US,D,20130102,000000,8.16854,8.3072,7.90788,8.30378,27474.232549002,0
+MTR.US,D,20130103,000000,8.20284,8.54163,8.20284,8.45109,18444.764452278,0
+MTR.US,D,20130104,000000,8.54873,8.85595,8.54873,8.77038,28354.57308323,0
+MTR.US,D,20130107,000000,8.77038,9.09793,8.77038,8.9912,16476.496912175,0
+MTR.US,D,20130108,000000,8.95164,9.21756,8.57247,8.84767,16294.994604502,0
+MTR.US,D,20130109,000000,8.98936,9.13474,8.93323,9.07861,9773.9536102372,0
+MTR.US,D,20130110,000000,9.02525,9.15498,8.96729,9.07861,7141.6267288857,0
+MTR.US,D,20130111,000000,9.07309,9.23319,9.06113,9.06113,9815.2535365343,0
+MTR.US,D,20130114,000000,9.21756,9.2203,9.19822,9.19822,1667.2128142004,0
+MTR.US,D,20130115,000000,9.20835,9.27643,9.14026,9.14026,8933.8261621428,0
+MTR.US,D,20130116,000000,9.20467,9.49177,9.20467,9.38683,9427.2515973754,0
+MTR.US,D,20130117,000000,9.46962,9.65828,9.42088,9.65828,13821.346387346,0
+MTR.US,D,20130118,000000,9.70158,9.94442,9.70158,9.85324,4494.0840852142,0
+MTR.US,D,20130122,000000,9.98309,10.1249,9.91031,10.053,18917.539924362,0
+MTR.US,D,20130123,000000,10.0458,10.3235,10.0458,10.0678,10429.31823016,0
+MTR.US,D,20130124,000000,10.0678,10.5416,10.0253,10.2223,22636.706971424,0
+MTR.US,D,20130125,000000,10.3777,10.3777,10.2519,10.3777,8138.2591608424,0
+MTR.US,D,20130128,000000,10.5416,10.6271,10.3777,10.398,25610.301664809,0
+MTR.US,D,20130129,000000,10.4174,10.572,10.3962,10.4395,12622.561684566,0
+MTR.US,D,20130130,000000,10.5757,10.594,10.4238,10.594,8624.0767149153,0
+MTR.US,D,20130131,000000,10.5599,10.6815,10.376,10.433,15839.608575068,0
+MTR.US,D,20130201,000000,10.3209,10.5673,10.2986,10.3014,9597.885503392,0
+MTR.US,D,20130204,000000,10.1948,10.26,10.0944,10.1385,13230.105337197,0
+MTR.US,D,20130205,000000,10.1607,10.4441,9.81287,9.87445,16278.692002016,0
+MTR.US,D,20130206,000000,9.77236,9.87826,9.55436,9.85158,19077.305428721,0
+MTR.US,D,20130207,000000,9.76417,9.84238,9.5755,9.5755,2138.9014461188,0
+MTR.US,D,20130208,000000,9.5975,9.67303,9.55436,9.57834,7619.8364017984,0
+MTR.US,D,20130211,000000,9.49915,9.60489,9.42088,9.60489,9726.1326429459,0
+MTR.US,D,20130212,000000,9.72819,9.74382,9.61134,9.74382,5736.3423946217,0
+MTR.US,D,20130213,000000,9.55436,9.82117,9.49262,9.82117,6897.0876916007,0
+MTR.US,D,20130214,000000,9.82117,10.0171,9.74931,9.78619,11294.443002066,0
+MTR.US,D,20130215,000000,10.2177,10.2177,9.79078,9.94077,4971.2069179612,0
+MTR.US,D,20130219,000000,9.84424,9.84424,9.26354,9.34172,31280.346809323,0
+MTR.US,D,20130220,000000,9.55436,9.82939,9.55436,9.77602,7331.8237578852,0
+MTR.US,D,20130221,000000,9.95738,9.95738,9.55795,9.92979,13108.379238639,0
+MTR.US,D,20130222,000000,9.92979,9.96094,9.77236,9.95738,11072.72760826,0
+MTR.US,D,20130225,000000,10.0291,10.3741,9.98309,10.1607,17526.384512253,0
+MTR.US,D,20130226,000000,10.339,10.4561,10.2739,10.2986,8912.0893588286,0
+MTR.US,D,20130227,000000,10.4421,10.4421,10.1449,10.316,8030.661984437,0
+MTR.US,D,20130228,000000,10.316,10.316,10.1624,10.3107,7268.7870282739,0
+MTR.US,D,20130301,000000,10.316,10.3217,10.2739,10.2774,3324.6440669093,0
+MTR.US,D,20130304,000000,10.3594,10.4421,10.3594,10.3594,14248.474572469,0
+MTR.US,D,20130305,000000,10.3769,10.3769,9.97112,10.2739,10744.501878217,0
+MTR.US,D,20130306,000000,10.353,10.353,10.2739,10.2739,4585.3786591339,0
+MTR.US,D,20130307,000000,9.91031,10.1624,9.6766,9.91031,20374.992586581,0
+MTR.US,D,20130308,000000,9.75114,9.97666,9.75114,9.82205,3569.1831041943,0
+MTR.US,D,20130311,000000,9.89281,9.89281,9.5902,9.67303,18692.56401006,0
+MTR.US,D,20130312,000000,9.83037,9.84581,9.08229,9.78717,17243.806069169,0
+MTR.US,D,20130313,000000,9.84238,9.84238,9.60489,9.70794,9576.1487000779,0
+MTR.US,D,20130314,000000,9.67303,9.75114,9.67303,9.7364,1883.4940071768,0
+MTR.US,D,20130315,000000,9.78237,9.86067,9.78237,9.81375,4266.9344905806,0
+MTR.US,D,20130318,000000,10.1607,10.2389,9.94996,10.1101,3450.7175261318,0
+MTR.US,D,20130319,000000,10.1404,10.1449,9.94996,10.1404,3422.4596818234,0
+MTR.US,D,20130320,000000,9.94996,10.1763,9.80642,10.1293,9154.4547157821,0
+MTR.US,D,20130321,000000,10.1385,10.1624,9.80368,9.92692,3560.4883828686,0
+MTR.US,D,20130322,000000,10.1624,10.2435,9.85324,9.97112,9690.2669174776,0
+MTR.US,D,20130325,000000,10.0612,10.0612,9.84238,10.0612,12794.282430748,0
+MTR.US,D,20130326,000000,10.1754,10.1754,9.58925,9.91506,13105.118718141,0
+MTR.US,D,20130327,000000,9.91506,10.5351,9.88549,10.4569,40828.237665093,0
+MTR.US,D,20130328,000000,10.5259,10.7035,10.4514,10.6271,14925.575995707,0
+MTR.US,D,20130401,000000,10.6962,10.6962,10.1588,10.4781,16616.699293553,0
+MTR.US,D,20130402,000000,10.4882,10.5885,10.1496,10.572,9939.1533154253,0
+MTR.US,D,20130403,000000,10.5159,10.5159,10.1357,10.353,5155.9697461321,0
+MTR.US,D,20130404,000000,10.1966,10.5159,10.1117,10.3492,6628.6381706702,0
+MTR.US,D,20130405,000000,10.3594,10.6528,10.339,10.364,12926.876930964,0
+MTR.US,D,20130408,000000,9.84678,10.6695,9.84678,10.6594,11035.775042628,0
+MTR.US,D,20130409,000000,10.6207,10.6207,10.3695,10.433,7720.9125372096,0
+MTR.US,D,20130410,000000,10.5408,10.5471,10.3695,10.4826,6265.6335553227,0
+MTR.US,D,20130411,000000,10.5673,10.9299,10.3859,10.9299,25119.049909909,0
+MTR.US,D,20130412,000000,10.7928,11.0809,10.7891,11.0809,6329.7571250997,0
+MTR.US,D,20130415,000000,11.0522,11.0522,10.6869,10.7799,10832.53593164,0
+MTR.US,D,20130416,000000,10.5802,10.8222,10.0143,10.6732,12591.043319759,0
+MTR.US,D,20130417,000000,10.5121,10.7799,10.4164,10.5001,3796.3326988278,0
+MTR.US,D,20130418,000000,10.4955,10.7799,10.4882,10.5408,12835.582357044,0
+MTR.US,D,20130419,000000,10.5554,10.8488,10.5408,10.6795,14224.564088824,0
+MTR.US,D,20130422,000000,10.6962,11.0146,10.6962,10.951,6160.2100592488,0
+MTR.US,D,20130423,000000,10.9373,11.0346,10.605,11.0346,64916.963097906,0
+MTR.US,D,20130424,000000,10.8876,10.9557,10.5628,10.8876,3249.6520954753,0
+MTR.US,D,20130425,000000,11.0146,11.0146,10.7836,10.8682,11640.058174763,0
+MTR.US,D,20130426,000000,10.9178,10.9178,10.8038,10.8599,1279.2108750416,0
+MTR.US,D,20130429,000000,10.7973,11.0972,10.7973,11.0972,11211.843149473,0
+MTR.US,D,20130430,000000,10.9675,11.0724,10.8599,10.9612,11760.697433156,0
+MTR.US,D,20130501,000000,10.8278,10.9382,10.8278,10.8682,13304.010468465,0
+MTR.US,D,20130502,000000,10.9014,10.9299,10.8599,10.8986,4368.0106259918,0
+MTR.US,D,20130503,000000,10.9014,10.9014,10.8627,10.8627,7428.5525326333,0
+MTR.US,D,20130506,000000,10.9041,10.9041,10.8599,10.9041,11825.9078431,0
+MTR.US,D,20130507,000000,10.8802,10.9896,10.8802,10.9335,34043.094510559,0
+MTR.US,D,20130508,000000,10.8986,11.0338,10.8986,11.0072,28815.393313491,0
+MTR.US,D,20130509,000000,10.8986,11.0724,10.8986,10.9151,16642.783457529,0
+MTR.US,D,20130510,000000,10.8802,10.9704,10.7743,10.9704,11121.635415718,0
+MTR.US,D,20130513,000000,10.8682,10.9757,10.8682,10.9757,6509.0857524419,0
+MTR.US,D,20130514,000000,11.0375,11.0375,10.9675,10.9675,5533.1032836338,0
+MTR.US,D,20130515,000000,10.8599,11.2427,10.8599,11.1838,19299.020822528,0
+MTR.US,D,20130516,000000,10.9407,11.0072,10.8599,10.9822,12193.259819109,0
+MTR.US,D,20130517,000000,11.01,11.0458,10.9407,11.0458,3649.6092764569,0
+MTR.US,D,20130520,000000,11.0661,11.124,11.0495,11.0495,5320.0826111543,0
+MTR.US,D,20130521,000000,10.8599,11.0972,10.8544,11.0972,7175.3187740227,0
+MTR.US,D,20130522,000000,11.0972,11.1203,10.8599,10.9014,9403.3411137298,0
+MTR.US,D,20130523,000000,10.9014,11.0724,10.7236,10.7652,9196.8414822449,0
+MTR.US,D,20130524,000000,10.7366,11.0375,10.6271,10.9869,4833.1782169159,0
+MTR.US,D,20130528,000000,10.8838,10.9675,10.5922,10.607,7640.4863649469,0
+MTR.US,D,20130529,000000,10.7301,10.7301,10.4421,10.468,14594.089745164,0
+MTR.US,D,20130530,000000,10.7964,10.7964,10.2563,10.2563,14391.937474344,0
+MTR.US,D,20130531,000000,10.4357,10.4955,10.087,10.4955,6442.7885023336,0
+MTR.US,D,20130603,000000,10.3345,10.3345,9.77149,9.82939,12614.953803405,0
+MTR.US,D,20130604,000000,9.69511,9.99327,9.68586,9.87542,14945.139118689,0
+MTR.US,D,20130605,000000,9.8376,9.92247,9.21203,9.67303,22904.069652189,0
+MTR.US,D,20130606,000000,9.86165,9.88925,9.70418,9.70418,3060.5419066416,0
+MTR.US,D,20130607,000000,9.89281,9.96737,9.3592,9.3592,19613.117630418,0
+MTR.US,D,20130610,000000,9.3592,9.61686,9.3592,9.46962,3578.9646656856,0
+MTR.US,D,20130611,000000,9.53131,9.80084,9.48436,9.48436,1388.9817317784,0
+MTR.US,D,20130612,000000,9.79537,9.80084,9.5626,9.80084,2429.0877703636,0
+MTR.US,D,20130613,000000,9.49262,9.68586,9.46962,9.66928,1738.9442651372,0
+MTR.US,D,20130614,000000,9.51291,9.62785,9.48436,9.5939,4209.3319617979,0
+MTR.US,D,20130617,000000,9.48902,9.57739,9.48436,9.55701,9207.709883902,0
+MTR.US,D,20130618,000000,9.36478,9.80084,9.36478,9.80084,11761.784273322,0
+MTR.US,D,20130619,000000,9.57739,9.68586,9.57739,9.68586,2417.1325285408,0
+MTR.US,D,20130620,000000,9.49262,9.68027,9.33252,9.49915,13732.225493756,0
+MTR.US,D,20130621,000000,9.68027,9.80084,9.3592,9.5424,4934.254352327,0
+MTR.US,D,20130624,000000,9.7899,9.7899,9.35092,9.3592,7978.4936564831,0
+MTR.US,D,20130625,000000,9.3592,9.57739,9.29667,9.32425,7705.6967748895,0
+MTR.US,D,20130626,000000,9.33075,9.82577,9.33075,9.64256,3782.2037766736,0
+MTR.US,D,20130627,000000,9.89281,10.1385,9.85607,9.95639,17879.607566109,0
+MTR.US,D,20130628,000000,10.1249,10.1303,9.52021,9.95639,8448.0086080701,0
+MTR.US,D,20130701,000000,9.52486,9.88925,9.52486,9.57265,4343.0133021804,0
+MTR.US,D,20130702,000000,9.52021,9.56166,9.38133,9.49725,4489.7367245513,0
+MTR.US,D,20130703,000000,9.92247,9.92692,9.49725,9.49725,2837.739672671,0
+MTR.US,D,20130705,000000,9.44112,9.45222,9.27919,9.32061,14006.109215516,0
+MTR.US,D,20130708,000000,9.29941,9.33997,9.27919,9.29941,11274.879879084,0
+MTR.US,D,20130709,000000,9.40802,9.64256,9.29117,9.34822,4097.3874247296,0
+MTR.US,D,20130710,000000,9.30407,9.57919,9.19179,9.29941,15187.504475643,0
+MTR.US,D,20130711,000000,9.32609,9.362,9.29117,9.34359,2062.8226345191,0
+MTR.US,D,20130712,000000,9.80084,9.80084,9.80084,9.80084,752.09339467187,0
+MTR.US,D,20130715,000000,9.30407,9.7603,9.30407,9.75588,14449.540003126,0
+MTR.US,D,20130716,000000,9.7172,9.7172,9.40802,9.56166,4098.4742648954,0
+MTR.US,D,20130717,000000,9.66831,9.7603,9.66831,9.70794,2666.0189264886,0
+MTR.US,D,20130718,000000,9.73735,9.7603,9.54051,9.75588,3095.3207919444,0
+MTR.US,D,20130719,000000,9.62605,9.73735,9.52021,9.59845,2973.5946933848,0
+MTR.US,D,20130722,000000,9.46879,9.7603,9.42549,9.44665,13535.507423763,0
+MTR.US,D,20130723,000000,9.51746,9.73379,9.43001,9.51746,17069.911642655,0
+MTR.US,D,20130724,000000,9.84493,9.84493,9.45494,9.51386,4799.4861717789,0
+MTR.US,D,20130725,000000,9.51386,9.51386,9.51386,9.51386,227.14959463356,0
+MTR.US,D,20130726,000000,9.49725,9.67573,9.49725,9.62605,2342.1405571068,0
+MTR.US,D,20130729,000000,9.87542,9.89933,9.87542,9.89933,724.92239052911,0
+MTR.US,D,20130730,000000,9.75944,9.82479,9.70987,9.78893,4562.5550156541,0
+MTR.US,D,20130731,000000,9.82851,9.82851,9.546,9.5608,5743.9502757817,0
+MTR.US,D,20130801,000000,9.57455,9.88462,9.546,9.82479,3861.5431087705,0
+MTR.US,D,20130802,000000,9.4191,9.67024,9.40523,9.67024,5582.0110910907,0
+MTR.US,D,20130805,000000,9.46228,9.60034,9.43754,9.43754,3179.0074847041,0
+MTR.US,D,20130806,000000,9.56441,9.56441,9.56441,9.56441,3966.9666048444,0
+MTR.US,D,20130807,000000,9.56441,9.6067,9.56441,9.6067,14500.621490914,0
+MTR.US,D,20130808,000000,9.51386,9.53776,9.46962,9.46962,1134.6611330021,0
+MTR.US,D,20130809,000000,9.51926,9.54326,9.46228,9.53776,3971.3139655073,0
+MTR.US,D,20130812,000000,9.53776,9.53776,9.34545,9.37028,5520.0612016452,0
+MTR.US,D,20130813,000000,9.40988,9.46962,9.37028,9.43188,6865.5693267952,0
+MTR.US,D,20130814,000000,9.34545,9.53776,9.32703,9.33168,3971.3139655073,0
+MTR.US,D,20130815,000000,9.6307,9.6307,9.37305,9.49262,6342.7992070882,0
+MTR.US,D,20130816,000000,9.60034,9.89567,9.51386,9.5902,20613.010582871,0
+MTR.US,D,20130819,000000,9.5865,9.74015,9.5865,9.61134,1821.5441177313,0
+MTR.US,D,20130820,000000,9.73563,9.89567,9.73563,9.81659,9358.7806669357,0
+MTR.US,D,20130821,000000,9.85979,10.1156,9.85979,10.1156,17961.120578536,0
+MTR.US,D,20130822,000000,10.4219,10.4219,9.89567,10.2031,9284.8755356674,0
+MTR.US,D,20130823,000000,10.2261,10.2443,10.1468,10.2168,30592.376984427,0
+MTR.US,D,20130826,000000,10.2774,10.5792,10.1578,10.2453,15024.478450787,0
+MTR.US,D,20130827,000000,10.2315,10.5996,10.1074,10.2031,12451.927778549,0
+MTR.US,D,20130828,000000,10.4082,10.4357,10.2168,10.4238,10186.952873208,0
+MTR.US,D,20130830,000000,10.3594,10.3777,10.3308,10.3594,2524.7297049462,0
+MTR.US,D,20130903,000000,10.4854,10.5269,10.3859,10.4357,9911.9823112826,0
+MTR.US,D,20130904,000000,10.3898,10.5315,10.1726,10.1726,5532.0164434681,0
+MTR.US,D,20130905,000000,10.3575,10.3575,10.1035,10.2002,2364.9642005868,0
+MTR.US,D,20130906,000000,10.1534,10.1893,10.1534,10.1671,1905.230810491,0
+MTR.US,D,20130909,000000,10.1634,10.2168,10.1634,10.2168,4175.6399166609,0
+MTR.US,D,20130910,000000,10.214,10.2241,9.546,10.1313,23671.378809181,0
+MTR.US,D,20130911,000000,9.65732,10.1525,9.65732,10.0825,5938.4946654439,0
+MTR.US,D,20130912,000000,10.2168,10.339,10.2168,10.296,2477.9955778207,0
+MTR.US,D,20130913,000000,10.2287,10.468,9.99683,9.99683,5202.7038732576,0
+MTR.US,D,20130916,000000,10.559,10.6346,10.0825,10.3944,24494.116814625,0
+MTR.US,D,20130917,000000,10.593,10.593,10.1433,10.4854,16840.58836769,0
+MTR.US,D,20130918,000000,10.4854,10.4854,10.4164,10.468,7318.7816758965,0
+MTR.US,D,20130919,000000,10.6151,10.6151,10.4955,10.5269,12203.0413806,0
+MTR.US,D,20130920,000000,10.5325,10.5491,10.2315,10.2315,4320.1896587004,0
+MTR.US,D,20130923,000000,10.3235,10.5269,10.237,10.4955,8184.9932879681,0
+MTR.US,D,20130924,000000,10.3695,10.4357,10.1313,10.1496,21287.938325779,0
+MTR.US,D,20130925,000000,10.0944,10.5491,9.94996,10.4542,13626.801997682,0
+MTR.US,D,20130926,000000,10.607,10.607,10.3695,10.4809,4250.6318880949,0
+MTR.US,D,20130927,000000,10.2766,10.536,9.96648,10.2527,5591.7926525821,0
+MTR.US,D,20130930,000000,10.0715,10.3428,10.0253,10.3428,3258.346816801,0
+MTR.US,D,20131001,000000,9.91585,9.9998,9.87992,9.97112,5778.7291610843,0
+MTR.US,D,20131002,000000,10.0143,10.2637,9.89014,9.98675,4923.38595067,0
+MTR.US,D,20131003,000000,9.94156,10.0032,9.92148,9.95916,4234.3292856092,0
+MTR.US,D,20131004,000000,9.98675,10.0089,9.98675,10.0089,449.95182860428,0
+MTR.US,D,20131007,000000,10.0944,10.0944,9.92979,9.99327,10549.957488556,0
+MTR.US,D,20131008,000000,9.94156,10.0603,9.91585,9.9822,4691.8889953736,0
+MTR.US,D,20131009,000000,9.98675,9.98675,9.76417,9.76417,2710.5793732828,0
+MTR.US,D,20131010,000000,9.97745,9.97745,9.78893,9.94442,2507.3402622948,0
+MTR.US,D,20131011,000000,9.85695,9.91585,9.74015,9.77788,8050.2251074199,0
+MTR.US,D,20131014,000000,9.92405,9.98675,9.51575,9.74015,12810.585033233,0
+MTR.US,D,20131015,000000,9.91229,9.95916,9.65645,9.92979,1647.6496912175,0
+MTR.US,D,20131016,000000,9.65645,9.98675,9.65645,9.84493,9659.8353928375,0
+MTR.US,D,20131017,000000,9.78893,9.84493,9.78893,9.84493,2350.8352784325,0
+MTR.US,D,20131018,000000,9.84493,9.96193,9.78893,9.96193,5172.2723486177,0
+MTR.US,D,20131021,000000,9.98675,10.1166,9.94442,10.0603,11433.558543278,0
+MTR.US,D,20131022,000000,10.0143,10.0843,9.8376,10.0511,9005.5576130796,0
+MTR.US,D,20131023,000000,9.85246,9.85246,9.78335,9.85246,9839.16402018,0
+MTR.US,D,20131024,000000,9.8376,10.1074,9.8331,9.84493,9901.1139096255,0
+MTR.US,D,20131025,000000,9.82939,10.0549,9.82939,9.99683,3021.415660676,0
+MTR.US,D,20131028,000000,9.95441,10.0549,9.82939,10.0549,4531.0366508483,0
+MTR.US,D,20131029,000000,10.1035,10.4577,9.93622,10.0318,15889.603222692,0
+MTR.US,D,20131030,000000,9.9822,10.2011,9.86165,10.2011,3071.4103082987,0
+MTR.US,D,20131031,000000,10.1734,10.1919,9.90022,9.95916,6223.24678886,0
+MTR.US,D,20131101,000000,10.3365,10.3365,10.1035,10.1035,3865.8904694333,0
+MTR.US,D,20131104,000000,10.1219,10.1219,9.74286,9.80642,8293.6773045392,0
+MTR.US,D,20131105,000000,9.80906,9.87542,9.75674,9.87542,17040.56695818,0
+MTR.US,D,20131106,000000,9.87924,9.99683,9.87924,9.87924,37185.14942963,0
+MTR.US,D,20131107,000000,9.79909,9.9113,9.79909,9.84142,2005.2201057365,0
+MTR.US,D,20131108,000000,9.76677,9.89014,9.76677,9.80906,16077.626571359,0
+MTR.US,D,20131111,000000,9.80368,9.80368,9.80368,9.80368,1115.0980100193,0
+MTR.US,D,20131112,000000,9.6031,9.67853,9.35278,9.67024,8481.7006532071,0
+MTR.US,D,20131113,000000,9.5736,9.67024,9.38496,9.6416,14171.308920704,0
+MTR.US,D,20131114,000000,9.54507,9.64912,9.50086,9.64912,10332.589455412,0
+MTR.US,D,20131115,000000,9.67024,9.67024,9.48902,9.5478,6411.2701375281,0
+MTR.US,D,20131118,000000,9.53955,9.53955,9.36013,9.45315,29637.044478768,0
+MTR.US,D,20131119,000000,9.42643,9.48902,9.40066,9.44845,7222.0529011482,0
+MTR.US,D,20131120,000000,0.939603,9.49357,0.939603,9.49357,3775.6827356794,0
+MTR.US,D,20131121,000000,9.40066,9.54507,9.40066,9.45315,9811.9930160371,0
+MTR.US,D,20131122,000000,9.46228,9.57995,9.36748,9.40066,17040.56695818,0
+MTR.US,D,20131125,000000,9.40066,9.42643,9.36013,9.38039,19382.707515287,0
+MTR.US,D,20131126,000000,9.45222,9.45222,9.40802,9.40802,4095.2137443983,0
+MTR.US,D,20131127,000000,9.58565,9.58565,9.3592,9.43001,14278.906097109,0
+MTR.US,D,20131129,000000,9.42182,9.43001,9.42182,9.42182,6622.1171296759,0
+MTR.US,D,20131202,000000,9.45222,9.5276,9.42182,9.42182,11880.249851385,0
+MTR.US,D,20131203,000000,9.42182,9.51386,9.42182,9.51386,5720.039792136,0
+MTR.US,D,20131204,000000,9.50912,9.51386,9.30407,9.41627,6591.685605036,0
+MTR.US,D,20131205,000000,9.51386,9.51386,9.51386,9.51386,607.54365263234,0
+MTR.US,D,20131206,000000,9.41081,9.41081,9.38867,9.40337,11385.737575986,0
+MTR.US,D,20131209,000000,9.4963,9.4963,9.3592,9.3592,6644.9407731559,0
+MTR.US,D,20131210,000000,9.37398,9.48902,9.10345,9.25067,13367.047198077,0
+MTR.US,D,20131211,000000,9.47979,9.49357,9.38412,9.38412,2370.3984014153,0
+MTR.US,D,20131212,000000,9.29117,9.45222,9.29117,9.34172,25106.00782792,0
+MTR.US,D,20131213,000000,9.38412,9.39147,9.29941,9.29941,2666.0189264886,0
+MTR.US,D,20131216,000000,9.3142,9.39881,9.3142,9.39509,5440.7218695483,0
+MTR.US,D,20131217,000000,9.32703,9.61134,9.2157,9.24698,57660.131311455,0
+MTR.US,D,20131218,000000,9.18073,9.24698,9.1099,9.11174,21779.190080679,0
+MTR.US,D,20131219,000000,9.16694,9.24698,9.1099,9.12737,14382.15591285,0
+MTR.US,D,20131220,000000,9.17613,9.33438,9.12737,9.33438,57718.820680403,0
+MTR.US,D,20131223,000000,9.3592,9.69878,9.3592,9.61134,43248.63071413,0
+MTR.US,D,20131224,000000,9.74382,10.0549,9.67217,10.0549,10658.641505126,0
+MTR.US,D,20131226,000000,10.1468,10.1515,9.79078,10.0032,42442.195311173,0
+MTR.US,D,20131227,000000,9.92979,10.4099,9.90843,9.92979,15141.857188684,0
+MTR.US,D,20131230,000000,9.89281,9.89567,9.39695,9.5847,21046.659808989,0
+MTR.US,D,20131231,000000,9.75394,9.973,9.6712,9.71913,11828.081523431,0
+MTR.US,D,20140102,000000,10.2114,10.2114,9.69878,9.92148,9105.5469083251,0
+MTR.US,D,20140103,000000,10.1433,10.1919,9.65461,9.94541,14083.274867279,0
+MTR.US,D,20140106,000000,10.1966,10.1966,9.83125,10.0392,4234.3292856092,0
+MTR.US,D,20140107,000000,10.1607,10.1607,9.973,10.0337,4995.1174016069,0
+MTR.US,D,20140108,000000,9.94541,10.0107,9.90022,9.94996,3735.4696495481,0
+MTR.US,D,20140109,000000,9.90022,10.0392,9.71248,9.7227,3151.8364805613,0
+MTR.US,D,20140110,000000,9.6362,9.69878,9.60214,9.69878,2716.0135741114,0
+MTR.US,D,20140113,000000,9.5939,9.74931,9.57919,9.57919,18953.405649831,0
+MTR.US,D,20140114,000000,9.53216,9.973,9.50276,9.973,21553.127326211,0
+MTR.US,D,20140115,000000,10.0502,10.064,9.73563,10.0337,8473.0059318815,0
+MTR.US,D,20140116,000000,10.064,10.2361,9.94541,10.2361,25571.175418843,0
+MTR.US,D,20140117,000000,10.1845,10.1966,10.064,10.1919,29982.659651463,0
+MTR.US,D,20140121,000000,10.2223,10.2223,9.95995,10.053,27415.543180055,0
+MTR.US,D,20140122,000000,10.0567,10.2114,9.90388,10.1357,14738.639487205,0
+MTR.US,D,20140123,000000,10.1505,10.3383,10.1505,10.2986,31984.619236702,0
+MTR.US,D,20140124,000000,10.319,10.5159,10.1966,10.5159,53500.79399728,0
+MTR.US,D,20140127,000000,10.5121,10.5121,10.2065,10.3345,41341.226223308,0
+MTR.US,D,20140128,000000,10.1966,10.4707,10.1966,10.3999,17166.640417402,0
+MTR.US,D,20140129,000000,10.5443,10.5766,10.4192,10.5048,8838.1842275603,0
+MTR.US,D,20140130,000000,10.605,10.605,10.1671,10.4762,11257.490436433,0
+MTR.US,D,20140131,000000,10.3786,10.6106,10.3786,10.4882,9021.8602155653,0
+MTR.US,D,20140203,000000,10.8986,10.9657,10.467,10.467,21653.116621455,0
+MTR.US,D,20140204,000000,10.5048,10.5048,10.3714,10.467,8302.3720258649,0
+MTR.US,D,20140205,000000,10.3916,10.3953,10.3786,10.3815,2564.9427910775,0
+MTR.US,D,20140206,000000,10.4882,10.4955,10.2986,10.2986,21139.041223076,0
+MTR.US,D,20140207,000000,10.4099,10.4192,10.2251,10.4099,16699.299146146,0
+MTR.US,D,20140210,000000,10.4099,10.4099,10.2065,10.3301,23584.431595924,0
+MTR.US,D,20140211,000000,10.2757,10.2757,10.1414,10.2315,4523.4287696884,0
+MTR.US,D,20140212,000000,10.2223,10.3714,10.2223,10.3714,10407.581426847,0
+MTR.US,D,20140213,000000,10.4192,10.6022,10.4192,10.5295,26016.779886785,0
+MTR.US,D,20140214,000000,10.5102,10.5102,10.3714,10.3714,980.32982947114,0
+MTR.US,D,20140218,000000,10.582,10.686,10.467,10.686,31267.304727335,0
+MTR.US,D,20140219,000000,10.4762,10.8866,10.4762,10.8304,9309.8728594788,0
+MTR.US,D,20140220,000000,10.8986,11.0182,10.8802,11.0126,6136.2995756031,0
+MTR.US,D,20140221,000000,10.8986,10.9447,10.8802,10.9161,1861.7572038626,0
+MTR.US,D,20140224,000000,10.9105,10.9447,10.8222,10.8304,29069.713912267,0
+MTR.US,D,20140225,000000,10.8304,10.8571,10.7266,10.8121,17136.208892762,0
+MTR.US,D,20140226,000000,10.8084,10.8084,10.5295,10.5295,9573.9750197465,0
+MTR.US,D,20140227,000000,10.6686,10.6971,10.5922,10.6971,2846.4343939967,0
+MTR.US,D,20140228,000000,10.6971,10.9814,10.6971,10.7781,5463.5455130283,0
+MTR.US,D,20140303,000000,10.8379,11.0413,10.7881,11.0413,2727.9688159341,0
+MTR.US,D,20140304,000000,11.0669,11.0669,10.7928,10.824,16064.584489372,0
+MTR.US,D,20140305,000000,11.0312,11.0312,10.7881,10.9271,23097.527201687,0
+MTR.US,D,20140306,000000,11.0356,11.1599,11.0007,11.1599,24873.424032458,0
+MTR.US,D,20140307,000000,11.1461,11.2491,10.9271,11.1626,12481.272463022,0
+MTR.US,D,20140310,000000,11.2048,12.0937,11.1599,11.5298,42759.552639559,0
+MTR.US,D,20140311,000000,11.5076,11.5858,11.2685,11.2685,12442.146217057,0
+MTR.US,D,20140312,000000,11.2554,11.4432,11.1626,11.1728,9921.7638727738,0
+MTR.US,D,20140313,000000,11.1838,11.3863,11.1626,11.2048,15733.09823883,0
+MTR.US,D,20140314,000000,11.595,11.595,11.1599,11.1874,15636.369464081,0
+MTR.US,D,20140317,000000,11.2554,11.5178,11.2554,11.2629,11490.074231896,0
+MTR.US,D,20140318,000000,11.4432,11.4432,11.2924,11.3863,7306.8264340737,0
+MTR.US,D,20140319,000000,11.3927,11.3927,11.2776,11.2776,1231.3899077504,0
+MTR.US,D,20140320,000000,11.2841,11.3863,11.2389,11.2389,11513.98471554,0
+MTR.US,D,20140321,000000,11.3699,11.5224,11.2593,11.3449,16609.091412392,0
+MTR.US,D,20140324,000000,11.8794,12.0937,11.5794,11.8232,43338.838447884,0
+MTR.US,D,20140325,000000,12.0937,12.1142,11.5013,11.563,20904.283747281,0
+MTR.US,D,20140326,000000,11.6991,11.9798,11.5362,11.7386,16989.485470391,0
+MTR.US,D,20140327,000000,11.8765,11.8765,11.5527,11.7036,16096.102854176,0
+MTR.US,D,20140328,000000,11.7439,12.1434,11.7439,11.9585,9255.5308511932,0
+MTR.US,D,20140331,000000,12.2346,12.5509,12.1214,12.1471,41490.12332601,0
+MTR.US,D,20140401,000000,12.184,12.184,11.9365,12.0809,38649.123132842,0
+MTR.US,D,20140402,000000,12.0266,12.0376,11.9116,11.9116,19968.514364604,0
+MTR.US,D,20140403,000000,12.0036,12.426,11.942,12.3332,13107.292398472,0
+MTR.US,D,20140404,000000,12.3569,12.4527,12.3569,12.4378,23063.83515655,0
+MTR.US,D,20140407,000000,12.516,12.9919,12.252,12.369,69027.392604625,0
+MTR.US,D,20140408,000000,12.287,12.6954,12.287,12.5647,15142.944028849,0
+MTR.US,D,20140409,000000,12.4378,12.4527,12.2741,12.4527,3067.0629476358,0
+MTR.US,D,20140410,000000,12.4527,12.4527,11.942,12.2346,16443.891707205,0
+MTR.US,D,20140411,000000,11.8086,12.0036,11.804,11.9162,17069.911642655,0
+MTR.US,D,20140414,000000,12.2511,12.2511,11.9365,12.1977,16593.875650072,0
+MTR.US,D,20140415,000000,12.252,12.3165,11.9116,11.9143,14845.149823444,0
+MTR.US,D,20140416,000000,12.0957,12.3228,12.033,12.2133,20701.044636294,0
+MTR.US,D,20140417,000000,12.3228,12.3228,12.2007,12.2217,8802.3185020918,0
+MTR.US,D,20140421,000000,12.3332,13.0258,12.3332,13.0047,27598.132327894,0
+MTR.US,D,20140422,000000,13.1565,14.0931,13.1077,13.5062,79562.13433086,0
+MTR.US,D,20140423,000000,13.5117,14.189,13.4381,14.1558,110763.14180809,0
+MTR.US,D,20140424,000000,14.1399,14.1399,13.4381,13.6827,21395.535502182,0
+MTR.US,D,20140425,000000,13.9891,13.9891,13.7426,13.9385,89745.826683569,0
+MTR.US,D,20140428,000000,13.5199,14.3481,12.9679,13.3295,51138.003477024,0
+MTR.US,D,20140429,000000,13.2006,13.7232,12.5621,13.7232,25640.73318945,0
+MTR.US,D,20140430,000000,14.1483,14.1483,13.6911,13.7629,48304.611165017,0
+MTR.US,D,20140501,000000,13.7123,14.2707,13.7123,14.0518,37021.036564607,0
+MTR.US,D,20140502,000000,14.0564,14.0564,13.7629,13.8944,21428.140707154,0
+MTR.US,D,20140505,000000,14.0057,14.187,13.7574,13.9817,15377.701504642,0
+MTR.US,D,20140506,000000,14.2542,14.2542,13.5062,13.5062,13413.781325203,0
+MTR.US,D,20140507,000000,13.8448,13.9525,13.5006,13.6405,13124.681841123,0
+MTR.US,D,20140508,000000,13.5006,13.7895,13.5006,13.6735,7037.2900729775,0
+MTR.US,D,20140509,000000,13.8448,13.8448,13.5963,13.7895,19537.038818818,0
+MTR.US,D,20140512,000000,13.7398,13.7398,13.5117,13.6911,7550.278631193,0
+MTR.US,D,20140513,000000,13.6735,14.0003,13.5117,13.773,30554.337578627,0
+MTR.US,D,20140514,000000,13.9477,14.5569,13.7765,14.2956,19932.648639136,0
+MTR.US,D,20140515,000000,14.2956,14.314,13.3048,13.334,27598.132327894,0
+MTR.US,D,20140516,000000,13.6294,13.9698,13.6174,13.9238,10042.403131168,0
+MTR.US,D,20140519,000000,13.9238,14.3626,13.9238,14.2128,16504.754756485,0
+MTR.US,D,20140520,000000,14.2422,14.4418,14.2422,14.3674,11504.203154048,0
+MTR.US,D,20140521,000000,14.4345,14.4869,14.2256,14.4869,30372.835270955,0
+MTR.US,D,20140522,000000,14.4621,15.0675,14.3674,15.0675,43559.467001522,0
+MTR.US,D,20140523,000000,15.0619,15.3039,14.5855,15.2884,27313.380204478,0
+MTR.US,D,20140527,000000,15.3039,15.7144,15.2433,15.5459,31420.549190699,0
+MTR.US,D,20140528,000000,15.6812,15.995,15.6767,15.6812,5276.6090045259,0
+MTR.US,D,20140529,000000,15.6812,15.7724,15.1798,15.4393,31552.05685075,0
+MTR.US,D,20140530,000000,15.5755,15.5755,14.6416,15.1448,25762.459288009,0
+MTR.US,D,20140602,000000,15.327,15.3922,15.0777,15.2929,17239.458708505,0
+MTR.US,D,20140603,000000,15.2525,15.6105,15.2092,15.5129,22904.069652189,0
+MTR.US,D,20140604,000000,15.5562,15.6674,15.1365,15.5663,28314.359997098,0
+MTR.US,D,20140605,000000,15.6629,15.6812,15.3703,15.6812,8628.424075578,0
+MTR.US,D,20140606,000000,15.6812,16.34,15.6629,16.1165,16712.341228135,0
+MTR.US,D,20140609,000000,16.0254,16.5349,16.0254,16.4882,25967.872079328,0
+MTR.US,D,20140610,000000,16.4247,16.8239,16.156,16.5489,24052.859707346,0
+MTR.US,D,20140611,000000,16.8296,17.0044,16.295,16.4384,19901.13027433,0
+MTR.US,D,20140612,000000,16.5875,16.6372,16.1763,16.3078,11767.218474152,0
+MTR.US,D,20140613,000000,16.34,16.4633,16.295,16.4384,15538.553849168,0
+MTR.US,D,20140616,000000,16.4633,17.2316,16.4579,16.871,28114.381406607,0
+MTR.US,D,20140617,000000,16.8636,17.1065,16.5112,16.5544,40491.317213723,0
+MTR.US,D,20140618,000000,16.593,17.1525,16.593,17.0337,23527.915907308,0
+MTR.US,D,20140619,000000,17.1672,18.1433,16.9905,17.7055,57860.109901946,0
+MTR.US,D,20140620,000000,17.8949,18.2879,17.1479,17.284,98330.777152519,0
+MTR.US,D,20140623,000000,17.5591,17.5591,17.217,17.2629,27732.900508443,0
+MTR.US,D,20140624,000000,17.3816,17.3816,15.7502,16.1652,100552.27845123,0
+MTR.US,D,20140625,000000,16.0823,16.9694,16.0823,16.3023,26539.550006493,0
+MTR.US,D,20140626,000000,16.4302,17.1065,16.295,16.7937,26283.055727384,0
+MTR.US,D,20140627,000000,16.4919,17.0253,16.4614,16.4919,13568.112628734,0
+MTR.US,D,20140630,000000,16.4302,17.0089,16.4302,16.6944,12731.245701136,0
+MTR.US,D,20140701,000000,16.7798,16.7798,15.6003,15.9241,60530.476189096,0
+MTR.US,D,20140702,000000,15.6923,15.904,14.9056,15.0048,84632.2437039,0
+MTR.US,D,20140703,000000,15.166,15.166,13.8338,14.5265,102777.04027044,0
+MTR.US,D,20140707,000000,14.5331,14.7796,14.245,14.3536,22846.467123407,0
+MTR.US,D,20140708,000000,14.2771,14.5331,14.2771,14.3821,19407.704839099,0
+MTR.US,D,20140709,000000,14.4125,15.2755,14.3821,14.6876,27916.576496448,0
+MTR.US,D,20140710,000000,14.3462,14.6581,14.1099,14.647,9403.3411137298,0
+MTR.US,D,20140711,000000,14.4676,14.8817,14.4676,14.7031,20207.619201061,0
+MTR.US,D,20140714,000000,14.6968,14.8541,14.6102,14.6102,19345.754949653,0
+MTR.US,D,20140715,000000,14.614,14.6406,14.1208,14.2643,35818.991341331,0
+MTR.US,D,20140716,000000,14.3775,14.5873,14.2716,14.5873,19920.693397313,0
+MTR.US,D,20140717,000000,14.5918,14.9249,14.5183,14.5532,10151.087147739,0
+MTR.US,D,20140718,000000,14.6681,14.8743,14.5366,14.8136,7483.9813810845,0
+MTR.US,D,20140721,000000,14.8559,14.9452,14.5873,14.5918,29745.728495339,0
+MTR.US,D,20140722,000000,14.8559,14.8559,13.5172,13.5586,58087.25949658,0
+MTR.US,D,20140723,000000,13.7297,13.7297,12.6145,12.6954,150982.74898038,0
+MTR.US,D,20140724,000000,12.7019,12.747,12.4369,12.724,55925.534406981,0
+MTR.US,D,20140725,000000,12.516,12.874,12.516,12.6827,51615.126309772,0
+MTR.US,D,20140728,000000,12.8271,12.8271,12.6145,12.7875,80347.919770668,0
+MTR.US,D,20140729,000000,12.8896,13.0719,12.7819,13.0719,31255.349485511,0
+MTR.US,D,20140730,000000,13.0719,13.1299,12.8593,13.1243,20366.297865254,0
+MTR.US,D,20140731,000000,13.1344,13.1344,12.7819,12.8988,34956.040249755,0
+MTR.US,D,20140801,000000,12.8399,12.8593,12.3956,12.7048,28509.991226925,0
+MTR.US,D,20140804,000000,12.7048,12.8823,12.3616,12.8399,39612.063519663,0
+MTR.US,D,20140805,000000,12.8758,12.8758,12.5199,12.7819,23165.998132126,0
+MTR.US,D,20140806,000000,12.8823,12.8823,12.701,12.772,11385.737575986,0
+MTR.US,D,20140807,000000,12.8823,13.0297,12.8079,12.8593,22821.469799596,0
+MTR.US,D,20140808,000000,12.9734,13.3221,12.735,13.3221,19800.054138919,0
+MTR.US,D,20140811,000000,13.3524,13.4315,13.2331,13.278,15355.964701328,0
+MTR.US,D,20140812,000000,13.2043,13.4877,13.0111,13.0645,18126.320283725,0
+MTR.US,D,20140813,000000,13.2043,13.53,13.1391,13.53,33392.077251299,0
+MTR.US,D,20140814,000000,13.53,13.9055,13.53,13.7222,19092.521191042,0
+MTR.US,D,20140815,000000,13.9468,14.0013,13.6202,13.9643,25655.94895177,0
+MTR.US,D,20140818,000000,14.0176,14.1676,13.9468,14.0923,15452.693476075,0
+MTR.US,D,20140819,000000,14.9277,14.9277,14.5145,14.7556,38505.660230969,0
+MTR.US,D,20140820,000000,14.8063,15.1263,14.5918,14.9848,34559.343589272,0
+MTR.US,D,20140821,000000,15.1733,15.1971,14.822,14.9341,21158.604346058,0
+MTR.US,D,20140822,000000,14.8025,15.0039,14.8025,14.9037,10438.012951487,0
+MTR.US,D,20140825,000000,15.1568,15.2074,14.9848,15.167,32806.270401981,0
+MTR.US,D,20140826,000000,14.9553,15.8221,14.8551,15.3039,55473.408898046,0
+MTR.US,D,20140827,000000,15.1254,15.4679,15.1071,15.3823,19022.963420436,0
+MTR.US,D,20140828,000000,15.3878,15.8396,15.3878,15.6197,9329.4359824616,0
+MTR.US,D,20140829,000000,15.8164,15.9666,15.4421,15.9666,31594.443617212,0
+MTR.US,D,20140902,000000,15.9666,16.6804,15.8046,16.4587,45841.831349517,0
+MTR.US,D,20140903,000000,16.328,16.7284,16.1322,16.3383,23286.637390521,0
+MTR.US,D,20140904,000000,16.5849,16.8341,16.1322,16.4587,28557.812194217,0
+MTR.US,D,20140905,000000,16.1322,16.4652,15.9666,15.9666,18175.228091181,0
+MTR.US,D,20140908,000000,16.4146,16.4146,15.477,16.0448,43269.280677279,0
+MTR.US,D,20140909,000000,16.0787,16.0833,15.6426,15.9066,15824.39281275,0
+MTR.US,D,20140910,000000,15.8164,16.0935,15.4679,15.477,16633.001896038,0
+MTR.US,D,20140911,000000,15.4679,15.5552,15.0152,15.2222,27006.891277747,0
+MTR.US,D,20140912,000000,15.1539,15.3261,15.0953,15.1927,7175.3187740227,0
+MTR.US,D,20140915,000000,15.2389,15.3261,15.2147,15.2718,18244.785861787,0
+MTR.US,D,20140916,000000,15.3261,15.7391,15.2267,15.5155,23586.605276257,0
+MTR.US,D,20140917,000000,15.5055,15.8303,15.5055,15.5204,12905.14012765,0
+MTR.US,D,20140918,000000,15.6775,16.2324,15.6775,16.0833,20769.515566734,0
+MTR.US,D,20140919,000000,16.2341,16.2537,15.823,16.0142,41844.433220032,0
+MTR.US,D,20140922,000000,16.4652,16.8645,16.0787,16.305,50254.402422302,0
+MTR.US,D,20140923,000000,16.2922,16.9602,16.1642,16.9602,67675.36343848,0
+MTR.US,D,20140924,000000,17.0743,18.0653,16.6069,16.7659,132483.64251983,0
+MTR.US,D,20140925,000000,17.1985,17.33,16.2922,16.3427,83664.955956418,0
+MTR.US,D,20140926,000000,16.6235,16.6989,15.9877,16.5461,28887.124764428,0
+MTR.US,D,20140929,000000,16.5112,17.4773,16.3889,17.4422,31537.927928595,0
+MTR.US,D,20140930,000000,16.7228,17.7109,16.7228,17.6355,49165.38857626,0
+MTR.US,D,20141001,000000,17.1718,17.6577,16.7513,16.7513,46092.891427796,0
+MTR.US,D,20141002,000000,16.8213,17.053,16.8213,16.8664,25976.566800654,0
+MTR.US,D,20141003,000000,16.8875,17.0282,16.8754,16.9905,22947.543258818,0
+MTR.US,D,20141006,000000,17.0346,17.2003,16.3336,16.8101,45858.133952002,0
+MTR.US,D,20141007,000000,16.3943,16.939,16.3943,16.8277,27073.188527856,0
+MTR.US,D,20141008,000000,16.733,16.733,15.684,15.9002,35463.594607144,0
+MTR.US,D,20141009,000000,15.708,16.3189,15.6931,16.3189,15803.742849601,0
+MTR.US,D,20141010,000000,16.674,16.674,15.1817,15.1918,53003.021201384,0
+MTR.US,D,20141013,000000,14.7547,15.1817,13.4252,13.8778,79792.544445991,0
+MTR.US,D,20141014,000000,13.6635,13.6837,12.2677,12.9955,123195.50646365,0
+MTR.US,D,20141015,000000,12.6422,14.13,11.664,13.9173,148826.45809161,0
+MTR.US,D,20141016,000000,14.0259,15.3839,13.9173,14.4981,79872.970618253,0
+MTR.US,D,20141017,000000,14.6866,15.568,14.428,15.568,49713.156019778,0
+MTR.US,D,20141020,000000,15.2019,16.11,15.1448,16.076,42007.459244889,0
+MTR.US,D,20141021,000000,16.1919,16.4209,15.4125,15.9324,45809.226144545,0
+MTR.US,D,20141022,000000,16.0658,16.0658,15.1817,15.5911,42576.963491721,0
+MTR.US,D,20141023,000000,15.5965,15.7116,15.1853,15.6638,34964.734971083,0
+MTR.US,D,20141024,000000,16.0816,16.0816,14.7713,15.0272,24986.455409692,0
+MTR.US,D,20141027,000000,15.1817,15.558,15.0814,15.5533,57010.200892361,0
+MTR.US,D,20141028,000000,15.558,15.558,15.3878,15.5479,14233.258810149,0
+MTR.US,D,20141029,000000,15.4071,15.558,14.8366,15.5533,18963.187211322,0
+MTR.US,D,20141030,000000,15.247,15.6785,15.1761,15.6066,6642.7670928244,0
+MTR.US,D,20141031,000000,15.8065,15.8065,14.1539,14.5356,61114.109358086,0
+MTR.US,D,20141103,000000,15.0408,15.0408,14.2781,14.5257,44613.701962262,0
+MTR.US,D,20141104,000000,14.5126,14.5126,13.9477,14.0075,34069.178674537,0
+MTR.US,D,20141105,000000,14.1954,14.2624,13.7032,14.221,15159.246631333,0
+MTR.US,D,20141106,000000,14.1758,14.5126,14.1374,14.2781,7720.9125372096,0
+MTR.US,D,20141107,000000,14.3949,15.0786,14.3848,14.7933,19163.165801813,0
+MTR.US,D,20141110,000000,14.8448,15.3538,14.6876,15.2055,25590.738541827,0
+MTR.US,D,20141111,000000,15.3839,15.3839,14.6903,15.0887,6383.0122932196,0
+MTR.US,D,20141112,000000,15.1687,15.7989,15.0048,15.7051,25435.320398129,0
+MTR.US,D,20141113,000000,15.6785,15.7309,15.2957,15.3058,24094.159633643,0
+MTR.US,D,20141114,000000,15.1964,15.2305,14.5126,14.9571,8813.186903749,0
+MTR.US,D,20141117,000000,15.4189,15.8948,15.0048,15.2957,30027.220098258,0
+MTR.US,D,20141118,000000,15.4189,15.4189,15.2608,15.2718,12792.108750416,0
+MTR.US,D,20141119,000000,15.3014,15.3951,15.1687,15.1687,27762.245192917,0
+MTR.US,D,20141120,000000,15.3951,15.408,15.247,15.2608,7488.3287417474,0
+MTR.US,D,20141121,000000,15.4189,15.4189,15.2957,15.3435,2078.038396839,0
+MTR.US,D,20141124,000000,15.3886,15.8826,15.3886,15.6822,17409.005774355,0
+MTR.US,D,20141125,000000,15.6767,15.8772,15.6115,15.8313,16739.512232278,0
+MTR.US,D,20141126,000000,15.9599,15.9847,15.754,15.754,14241.953531475,0
+MTR.US,D,20141128,000000,15.7291,15.7291,14.6747,14.6939,12994.261021239,0
+MTR.US,D,20141201,000000,15.1908,15.1908,14.6792,14.8807,11494.421592558,0
+MTR.US,D,20141202,000000,14.6792,14.8807,13.9248,13.9856,23853.967957021,0
+MTR.US,D,20141203,000000,13.956,13.956,12.8289,13.2706,97381.965687854,0
+MTR.US,D,20141204,000000,13.0857,13.6212,13.0442,13.3913,38164.392418935,0
+MTR.US,D,20141205,000000,13.4305,14.1208,13.3698,13.8622,21489.003756434,0
+MTR.US,D,20141208,000000,13.8014,13.8014,12.9579,13.0093,27279.688159341,0
+MTR.US,D,20141209,000000,13.0194,13.1823,12.4628,12.6303,20760.820845407,0
+MTR.US,D,20141210,000000,12.4398,12.4398,11.3108,12.0083,62179.212720481,0
+MTR.US,D,20141211,000000,11.5474,12.2152,11.4432,11.9871,59044.76568257,0
+MTR.US,D,20141212,000000,11.8435,12.3652,11.8104,12.0883,16033.066124565,0
+MTR.US,D,20141215,000000,12.0569,12.4434,11.4267,11.4432,30885.823829168,0
+MTR.US,D,20141216,000000,11.3383,11.6163,10.5242,11.4348,50073.986954794,0
+MTR.US,D,20141217,000000,11.6125,13.3019,11.6125,13.1077,51281.466378898,0
+MTR.US,D,20141218,000000,13.2605,13.5999,13.0388,13.2155,27391.63269641,0
+MTR.US,D,20141219,000000,13.4647,13.4647,12.6818,13.0268,21514.001080245,0
+MTR.US,D,20141222,000000,13.3276,13.956,13.0121,13.5466,30377.182631617,0
+MTR.US,D,20141223,000000,13.9441,14.2064,13.5466,13.7003,44652.828208229,0
+MTR.US,D,20141224,000000,13.7904,13.7904,13.4546,13.5273,15823.305972583,0
+MTR.US,D,20141226,000000,13.7904,13.7904,13.3479,13.6057,16431.936465381,0
+MTR.US,D,20141229,000000,13.5805,13.6857,13.3561,13.3561,19363.144392304,0
+MTR.US,D,20141230,000000,13.5741,13.5954,13.2622,13.4922,9128.370551805,0
+MTR.US,D,20141231,000000,13.2852,13.4794,13.1971,13.2503,14063.711744298,0
+MTR.US,D,20150102,000000,13.2503,13.4381,13.2015,13.2115,17447.045180155,0
+MTR.US,D,20150105,000000,13.2852,13.428,12.9118,13.0791,18001.333664667,0
+MTR.US,D,20150106,000000,13.0746,13.0746,11.9622,12.4443,16825.372605369,0
+MTR.US,D,20150107,000000,12.9118,12.9118,12.0569,12.2907,18095.888759086,0
+MTR.US,D,20150108,000000,12.1389,12.6928,12.1389,12.6928,8708.8502478407,0
+MTR.US,D,20150109,000000,12.7048,12.9081,12.4295,12.4295,9237.0545683761,0
+MTR.US,D,20150112,000000,12.5815,12.644,12.3616,12.4994,9100.1127074966,0
+MTR.US,D,20150113,000000,12.4241,12.4728,11.8794,12.2741,25052.7526598,0
+MTR.US,D,20150114,000000,12.4039,12.4039,11.8794,12.2032,11773.739515145,0
+MTR.US,D,20150115,000000,12.0966,12.4775,11.9382,12.033,11266.18515776,0
+MTR.US,D,20150116,000000,12.0874,12.4369,12.0007,12.1453,8672.9845223722,0
+MTR.US,D,20150120,000000,12.1151,12.3376,11.3982,11.9429,19370.752273463,0
+MTR.US,D,20150121,000000,11.9263,12.5999,11.9263,12.3928,18423.027648964,0
+MTR.US,D,20150122,000000,12.6532,12.6532,12.3928,12.3928,7733.9546191981,0
+MTR.US,D,20150123,000000,12.8547,12.9265,12.0672,12.0672,9055.5522607025,0
+MTR.US,D,20150126,000000,12.0211,12.5815,12.0211,12.2207,14322.379703736,0
+MTR.US,D,20150127,000000,12.1103,12.8611,12.1103,12.516,10952.088349868,0
+MTR.US,D,20150128,000000,12.9118,13.0655,12.4994,13.0655,5763.5133987643,0
+MTR.US,D,20150129,000000,13.2034,13.2034,12.8133,13.0681,4176.7267568267,0
+MTR.US,D,20150130,000000,13.2034,13.2034,12.0753,12.0753,10054.358372991,0
+MTR.US,D,20150202,000000,12.0386,12.6128,12.0386,12.2612,10914.048944069,0
+MTR.US,D,20150203,000000,12.4748,12.9265,12.4748,12.7654,11248.795715106,0
+MTR.US,D,20150204,000000,13.0101,13.0101,12.3348,12.3458,15870.040099709,0
+MTR.US,D,20150205,000000,12.7802,12.7802,12.369,12.3826,4011.5270516386,0
+MTR.US,D,20150206,000000,12.7866,12.7866,12.23,12.2355,8364.3219153104,0
+MTR.US,D,20150209,000000,12.4424,12.4886,11.9576,12.2418,7635.0521641185,0
+MTR.US,D,20150210,000000,12.2262,12.5501,12.2262,12.3524,9573.9750197465,0
+MTR.US,D,20150211,000000,12.2704,12.7111,12.2491,12.7048,12411.714692417,0
+MTR.US,D,20150212,000000,12.7866,12.9431,12.7866,12.816,9465.2910031754,0
+MTR.US,D,20150213,000000,12.759,12.9126,12.4748,12.4829,14950.573319517,0
+MTR.US,D,20150217,000000,12.5032,13.058,12.5032,12.9752,15643.977345242,0
+MTR.US,D,20150218,000000,12.9164,13.6857,12.9164,13.38,29760.944257658,0
+MTR.US,D,20150219,000000,13.0681,13.6827,13,13.5143,14491.926769588,0
+MTR.US,D,20150220,000000,13.5688,13.5881,13.4556,13.4556,22626.925409934,0
+MTR.US,D,20150223,000000,13.4612,13.4612,12.7515,12.9265,15357.051541494,0
+MTR.US,D,20150224,000000,13.1187,13.4372,13.0985,13.3874,7205.7502986627,0
+MTR.US,D,20150225,000000,13.4086,13.4086,13.151,13.38,9767.4325692429,0
+MTR.US,D,20150226,000000,13.1077,13.2403,12.8665,13.1049,16916.667179289,0
+MTR.US,D,20150227,000000,12.8878,13.2403,12.8878,13.0101,15152.725590341,0
+MTR.US,D,20150302,000000,13.0535,13.1142,12.9955,13,10394.539344858,0
+MTR.US,D,20150303,000000,13.0985,13.151,12.7866,12.9799,21938.955585039,0
+MTR.US,D,20150304,000000,13.2145,13.3065,12.7415,12.7415,15771.137644631,0
+MTR.US,D,20150305,000000,12.7499,12.9881,12.7369,12.7499,14296.295539759,0
+MTR.US,D,20150306,000000,12.9762,13.024,12.7333,12.771,14966.875922003,0
+MTR.US,D,20150309,000000,12.7333,12.8023,12.7333,12.7931,8822.9684652402,0
+MTR.US,D,20150310,000000,12.7563,12.7931,12.7333,12.7333,11316.179805382,0
+MTR.US,D,20150311,000000,12.7369,12.7884,12.3772,12.3836,4219.1135232894,0
+MTR.US,D,20150312,000000,12.4222,12.4222,11.9897,12.0569,16494.973194993,0
+MTR.US,D,20150313,000000,12.1987,12.1987,11.859,11.859,18796.900665969,0
+MTR.US,D,20150316,000000,11.859,11.8646,11.0107,11.0107,26471.079076053,0
+MTR.US,D,20150317,000000,10.9971,11.0882,10.3024,10.4164,30692.366279673,0
+MTR.US,D,20150318,000000,10.2361,10.2986,9.08229,9.39416,79793.631286155,0
+MTR.US,D,20150319,000000,9.34729,9.50912,9.33075,9.44205,50832.60139046,0
+MTR.US,D,20150320,000000,9.59115,10.0364,9.59115,10.0245,19381.62067512,0
+MTR.US,D,20150323,000000,10.2065,10.5747,9.91862,10.5102,11704.181744539,0
+MTR.US,D,20150324,000000,10.6245,10.6346,10.2849,10.5039,12470.404061366,0
+MTR.US,D,20150325,000000,10.5102,10.755,10.4781,10.7276,3836.545784959,0
+MTR.US,D,20150326,000000,10.8166,10.8902,10.5039,10.6815,7907.8490457119,0
+MTR.US,D,20150327,000000,11.1645,11.5417,10.9878,11.3459,12304.117516012,0
+MTR.US,D,20150330,000000,12.1371,12.1371,11.5592,11.6373,19414.225880092,0
+MTR.US,D,20150331,000000,11.8225,11.8225,11.0163,11.0503,15826.566493081,0
+MTR.US,D,20150401,000000,10.8231,11.0366,10.5369,10.5571,8943.6077236342,0
+MTR.US,D,20150402,000000,10.7881,10.9299,10.5711,10.7817,4947.2964343155,0
+MTR.US,D,20150406,000000,10.9133,11.1552,10.8627,11.0623,9137.0652731308,0
+MTR.US,D,20150407,000000,11.0228,11.3264,10.9068,11.2179,6689.5012199501,0
+MTR.US,D,20150408,000000,11.1092,11.5592,11.1092,11.5233,7037.2900729775,0
+MTR.US,D,20150409,000000,11.4993,11.5592,11.1599,11.1645,9283.7886955017,0
+MTR.US,D,20150410,000000,11.3605,11.8656,11.3605,11.7239,6669.9380969673,0
+MTR.US,D,20150413,000000,11.8159,11.8225,11.5906,11.595,11796.563158625,0
+MTR.US,D,20150414,000000,11.595,11.595,11.3348,11.5391,7995.8830991344,0
+MTR.US,D,20150415,000000,11.5721,11.5721,11.3348,11.3863,19165.339482144,0
+MTR.US,D,20150416,000000,11.2509,11.5454,11.182,11.3043,7541.5839098673,0
+MTR.US,D,20150417,000000,11.1938,11.5178,11.0458,11.3043,7793.7308283122,0
+MTR.US,D,20150420,000000,11.3043,11.5592,11.2841,11.2841,8699.0686863493,0
+MTR.US,D,20150421,000000,11.2841,11.3605,11.1764,11.182,7245.963384794,0
+MTR.US,D,20150422,000000,11.33,11.3348,11.1764,11.2114,10029.361049179,0
+MTR.US,D,20150423,000000,11.2179,11.5334,11.182,11.2997,7420.9446514734,0
+MTR.US,D,20150424,000000,11.5271,11.5454,11.182,11.5454,4642.9811879166,0
+MTR.US,D,20150427,000000,11.5076,11.5076,11.2326,11.2613,6919.9113350806,0
+MTR.US,D,20150428,000000,11.3134,11.3889,11.2657,11.2776,3719.1670470624,0
+MTR.US,D,20150429,000000,11.2613,11.4598,11.2445,11.2657,9666.3564338319,0
+MTR.US,D,20150430,000000,11.4358,11.4358,10.5471,10.9407,18583.879993489,0
+MTR.US,D,20150501,000000,11.0706,11.3853,10.5766,10.5766,11187.932665826,0
+MTR.US,D,20150504,000000,10.5535,10.8406,10.2425,10.306,11946.547101494,0
+MTR.US,D,20150505,000000,10.3107,10.605,10.3014,10.4735,7965.4515744945,0
+MTR.US,D,20150506,000000,10.5471,10.5471,10.3539,10.3539,5008.1594835954,0
+MTR.US,D,20150507,000000,10.5204,10.5204,10.3291,10.3475,5285.3037258517,0
+MTR.US,D,20150508,000000,10.3308,10.3916,9.63715,10.0879,21804.187404492,0
+MTR.US,D,20150511,000000,10.0879,10.1293,9.80084,9.89182,4173.4662363295,0
+MTR.US,D,20150512,000000,9.77419,9.96193,9.77419,9.96193,2890.9948407906,0
+MTR.US,D,20150513,000000,9.95085,10.2509,9.95085,10.1938,8156.7354436595,0
+MTR.US,D,20150514,000000,10.2849,10.2849,9.83496,9.83496,5873.2842555013,0
+MTR.US,D,20150515,000000,9.80906,10.1773,9.80906,10.1773,3806.1142603192,0
+MTR.US,D,20150518,000000,10.0309,10.1515,9.92336,9.98398,6973.1665032006,0
+MTR.US,D,20150519,000000,10.1468,10.1726,9.94156,10.1293,6258.0256741628,0
+MTR.US,D,20150520,000000,10.0253,10.1293,9.80906,9.89182,8533.8689811613,0
+MTR.US,D,20150521,000000,9.83496,9.83496,9.46501,9.54507,26725.399674829,0
+MTR.US,D,20150522,000000,9.9288,10.0189,9.86067,9.95827,7013.3795893319,0
+MTR.US,D,20150526,000000,9.86067,10.0253,9.65269,10.0253,9930.4585940997,0
+MTR.US,D,20150527,000000,10.1009,10.1009,9.98398,10.0511,10611.907378,0
+MTR.US,D,20150528,000000,9.89844,10.0245,9.76127,10.0245,2112.8172821419,0
+MTR.US,D,20150529,000000,9.86253,9.96381,9.84336,9.88925,10402.147226018,0
+MTR.US,D,20150601,000000,9.83858,9.83858,9.64912,9.77788,6684.0670191214,0
+MTR.US,D,20150602,000000,9.78335,9.82381,9.6794,9.7899,3944.1429613644,0
+MTR.US,D,20150603,000000,9.65558,9.81835,9.65558,9.6794,5287.4774061831,0
+MTR.US,D,20150604,000000,9.6794,9.81287,9.6794,9.76127,9446.8147203583,0
+MTR.US,D,20150605,000000,9.67024,9.73379,9.64912,9.72819,4736.4494421677,0
+MTR.US,D,20150608,000000,9.7227,9.73379,9.7227,9.7227,23438.795013719,0
+MTR.US,D,20150609,000000,9.64912,9.7227,9.64912,9.68586,3531.1436983945,0
+MTR.US,D,20150610,000000,9.6794,9.72819,9.64912,9.64912,8751.2370143034,0
+MTR.US,D,20150611,000000,9.64912,9.64912,9.51291,9.51291,6383.0122932196,0
+MTR.US,D,20150612,000000,9.49262,9.51926,9.27551,9.39053,22684.527938716,0
+MTR.US,D,20150615,000000,9.27919,9.32516,9.01789,9.16878,13238.800058523,0
+MTR.US,D,20150616,000000,9.1108,9.2111,8.9636,9.04642,16252.607838038,0
+MTR.US,D,20150617,000000,9.17705,9.22582,9.1108,9.22582,15309.230574203,0
+MTR.US,D,20150618,000000,9.14761,9.18903,9.01789,9.13566,6807.9667980125,0
+MTR.US,D,20150619,000000,9.04642,9.04642,8.2002,8.45109,26270.013645396,0
+MTR.US,D,20150622,000000,8.27463,8.27463,7.68015,7.8062,62385.712351966,0
+MTR.US,D,20150623,000000,7.8062,8.06724,7.8062,7.98103,20936.888952252,0
+MTR.US,D,20150624,000000,8.04451,8.0885,7.98103,8.07709,9264.2255725189,0
+MTR.US,D,20150625,000000,8.08269,8.0885,7.96152,8.03144,8880.570994023,0
+MTR.US,D,20150626,000000,8.21566,8.21566,7.96061,7.96482,18043.720431132,0
+MTR.US,D,20150629,000000,7.81026,7.87447,7.41672,7.41672,37401.430622605,0
+MTR.US,D,20150630,000000,7.78901,7.78901,7.31479,7.44956,38036.145279382,0
+MTR.US,D,20150701,000000,7.44956,7.56286,7.31479,7.43937,12966.003176931,0
+MTR.US,D,20150702,000000,7.32546,7.47838,7.31874,7.37615,12780.153508593,0
+MTR.US,D,20150706,000000,7.22397,7.23638,6.87829,6.91068,30630.416390227,0
+MTR.US,D,20150707,000000,6.72978,6.84967,6.6572,6.76954,39087.119719623,0
+MTR.US,D,20150708,000000,6.91472,6.91472,6.60373,6.76954,16540.620481953,0
+MTR.US,D,20150709,000000,6.82851,6.97021,6.82851,6.91068,19357.710191475,0
+MTR.US,D,20150710,000000,6.97021,6.97021,6.87349,6.87829,10716.244033909,0
+MTR.US,D,20150713,000000,6.83293,6.89891,6.70862,6.81103,17481.824065459,0
+MTR.US,D,20150714,000000,6.75242,6.91068,6.60042,6.74837,16643.870297696,0
+MTR.US,D,20150715,000000,6.84967,6.84967,6.60042,6.60373,26476.513276882,0
+MTR.US,D,20150716,000000,6.60042,6.80071,6.60042,6.72399,27437.279983369,0
+MTR.US,D,20150717,000000,6.6572,6.8055,6.6572,6.76374,21800.926883994,0
+MTR.US,D,20150720,000000,6.69371,6.8055,6.66702,6.66702,6391.7070145453,0
+MTR.US,D,20150721,000000,6.6616,6.67762,6.40692,6.41244,45855.960271672,0
+MTR.US,D,20150722,000000,6.39626,6.73687,6.39626,6.43802,43412.743579152,0
+MTR.US,D,20150723,000000,6.58948,6.75887,6.44447,6.61855,26497.16324003,0
+MTR.US,D,20150724,000000,6.519,6.519,6.40692,6.43277,8453.4428088987,0
+MTR.US,D,20150727,000000,6.41686,6.62334,6.41686,6.47004,14282.166617607,0
+MTR.US,D,20150728,000000,6.47629,6.77874,6.47629,6.75242,15028.825811449,0
+MTR.US,D,20150729,000000,6.51301,6.71479,6.51301,6.58376,7292.6975119195,0
+MTR.US,D,20150730,000000,6.67817,6.76512,6.6284,6.67265,13658.320362488,0
+MTR.US,D,20150731,000000,6.65251,6.70575,6.65251,6.65251,26188.500632968,0
+MTR.US,D,20150803,000000,6.61422,6.6572,6.59564,6.59564,6139.5600961003,0
+MTR.US,D,20150804,000000,6.63429,6.63429,6.47548,6.47548,15337.488418512,0
+MTR.US,D,20150805,000000,6.42617,6.56454,6.42617,6.43802,7106.8478435829,0
+MTR.US,D,20150806,000000,6.34259,6.42617,6.31389,6.3518,14871.233987421,0
+MTR.US,D,20150807,000000,6.37729,6.37729,6.30783,6.36239,6171.078460906,0
+MTR.US,D,20150810,000000,6.41078,6.41611,6.3518,6.3518,10853.185894788,0
+MTR.US,D,20150811,000000,6.32079,6.459,6.32079,6.459,15487.47236138,0
+MTR.US,D,20150812,000000,6.36718,6.46452,6.3518,6.44962,11780.260556139,0
+MTR.US,D,20150813,000000,6.41611,6.55404,6.41611,6.51005,10285.855328287,0
+MTR.US,D,20150814,000000,6.42201,6.43214,6.42201,6.43214,1497.6657483494,0
+MTR.US,D,20150817,000000,6.3518,6.44962,6.26145,6.26145,22626.925409934,0
+MTR.US,D,20150818,000000,6.26145,6.26145,5.93471,5.99867,11780.260556139,0
+MTR.US,D,20150819,000000,5.91816,5.91816,5.45405,5.53476,63401.907906906,0
+MTR.US,D,20150820,000000,5.71565,5.71565,5.35156,5.37384,25063.621061457,0
+MTR.US,D,20150821,000000,5.02613,5.10608,4.9195,5.10608,30110.906791018,0
+MTR.US,D,20150824,000000,3.96213,4.86016,3.95679,4.62533,24237.622535516,0
+MTR.US,D,20150825,000000,4.81248,5.40024,4.81248,5.39501,40585.872308138,0
+MTR.US,D,20150826,000000,5.5884,5.74756,5.28797,5.74756,44888.672524188,0
+MTR.US,D,20150827,000000,5.63956,6.20994,5.327,6.10642,57478.629003782,0
+MTR.US,D,20150828,000000,6.24184,6.66547,6.12942,6.43488,42230.261478859,0
+MTR.US,D,20150831,000000,6.28473,6.71368,6.21435,6.44621,15070.125737746,0
+MTR.US,D,20150901,000000,6.28473,6.61699,6.27461,6.47823,26223.27951827,0
+MTR.US,D,20150902,000000,6.45201,6.59924,6.31565,6.44621,38324.157923295,0
+MTR.US,D,20150903,000000,6.53131,6.89061,6.45201,6.88484,8930.5656416456,0
+MTR.US,D,20150904,000000,6.64548,6.8791,6.45761,6.8791,4834.2650570816,0
+MTR.US,D,20150908,000000,6.75187,6.82282,6.55653,6.65591,33483.371825218,0
+MTR.US,D,20150909,000000,6.40223,6.5361,6.40223,6.481,6884.0456096123,0
+MTR.US,D,20150910,000000,6.6017,6.7191,6.481,6.52119,3308.3414644237,0
+MTR.US,D,20150911,000000,6.52119,6.52119,6.48752,6.48752,744.48551351191,0
+MTR.US,D,20150914,000000,6.35319,6.56326,6.35319,6.45761,5580.9242509249,0
+MTR.US,D,20150915,000000,6.45761,6.45761,6.45761,6.45761,184.76282817084,0
+MTR.US,D,20150916,000000,6.31565,6.3921,6.31565,6.33321,5768.947599593,0
+MTR.US,D,20150917,000000,6.40223,6.45201,6.07853,6.45201,43793.137637152,0
+MTR.US,D,20150918,000000,6.45201,6.54566,6.07284,6.29532,22508.459831871,0
+MTR.US,D,20150921,000000,6.28473,6.29089,6.12362,6.29089,2792.0923857111,0
+MTR.US,D,20150922,000000,6.29089,6.44004,5.9936,6.23596,87435.204491268,0
+MTR.US,D,20150923,000000,6.21435,6.25668,6.21435,6.21435,3352.9019112178,0
+MTR.US,D,20150924,000000,6.3967,6.71368,6.0433,6.1871,139694.82701931,0
+MTR.US,D,20150925,000000,6.3967,6.47823,6.18122,6.30599,10048.924172162,0
+MTR.US,D,20150928,000000,6.16761,6.37416,6.16227,6.16227,2898.6027219507,0
+MTR.US,D,20150929,000000,6.35319,6.35319,5.9591,5.9591,18306.735751233,0
+MTR.US,D,20150930,000000,5.94752,5.94752,5.33079,5.33079,15908.079505509,0
+MTR.US,D,20151001,000000,5.33079,5.40162,5.27731,5.28797,12764.937746273,0
+MTR.US,D,20151002,000000,5.13112,5.18503,5.04472,5.18006,21080.351854127,0
+MTR.US,D,20151005,000000,5.15282,5.5966,5.15282,5.4673,17675.281614954,0
+MTR.US,D,20151006,000000,5.32607,5.75835,5.28797,5.6183,98579.663550466,0
+MTR.US,D,20151007,000000,5.76939,5.92037,5.68803,5.76387,6664.5038961387,0
+MTR.US,D,20151008,000000,5.56824,5.75835,5.55343,5.75835,5184.2275904406,0
+MTR.US,D,20151009,000000,5.76387,5.76939,5.42894,5.72587,2586.6795943918,0
+MTR.US,D,20151012,000000,5.77472,5.92636,5.58012,5.89405,4548.4260934996,0
+MTR.US,D,20151013,000000,5.67693,5.67693,5.60239,5.67693,12389.977889102,0
+MTR.US,D,20151014,000000,5.6126,5.67693,5.58012,5.58012,1300.9476783558,0
+MTR.US,D,20151015,000000,5.54708,5.67693,5.35221,5.39141,16087.408132852,0
+MTR.US,D,20151016,000000,5.3581,5.5966,5.27731,5.28248,25527.701812215,0
+MTR.US,D,20151019,000000,5.35221,5.60239,5.27188,5.41266,13493.1206573,0
+MTR.US,D,20151020,000000,5.38046,5.64996,5.38046,5.41782,30793.442415084,0
+MTR.US,D,20151021,000000,5.5966,5.79063,5.42352,5.42352,7582.8838361643,0
+MTR.US,D,20151022,000000,5.4673,5.52601,5.42894,5.42894,4250.6318880949,0
+MTR.US,D,20151023,000000,5.43421,5.51535,5.42894,5.48214,7207.9239789941,0
+MTR.US,D,20151026,000000,5.48214,5.6183,5.29875,5.38046,26628.670900081,0
+MTR.US,D,20151027,000000,5.29875,5.4673,5.13654,5.13654,18125.233443559,0
+MTR.US,D,20151028,000000,5.069,5.18889,5.0253,5.0253,29177.311088673,0
+MTR.US,D,20151029,000000,5.13424,5.16148,5.00367,5.16148,5685.2609068332,0
+MTR.US,D,20151030,000000,5.18318,5.66706,5.13424,5.55454,14493.013609754,0
+MTR.US,D,20151102,000000,5.54276,5.54276,5.45628,5.47688,4894.0412661958,0
+MTR.US,D,20151103,000000,5.39573,5.55859,5.39573,5.51589,4774.4888479676,0
+MTR.US,D,20151104,000000,5.59246,5.84915,5.59246,5.62484,4976.6411187897,0
+MTR.US,D,20151105,000000,5.71749,5.71749,5.24291,5.55859,8621.9030345838,0
+MTR.US,D,20151106,000000,5.52123,5.52123,4.77993,4.92694,14313.68498241,0
+MTR.US,D,20151109,000000,4.95464,4.95464,4.45825,4.66527,33588.795321292,0
+MTR.US,D,20151110,000000,4.82906,4.82906,4.74706,4.74706,5870.0237350041,0
+MTR.US,D,20151111,000000,4.74706,4.74706,4.6821,4.7259,18162.186009194,0
+MTR.US,D,20151112,000000,4.62718,4.74182,4.62718,4.71467,6786.2299946982,0
+MTR.US,D,20151113,000000,4.67658,4.74706,4.63804,4.65477,8621.9030345838,0
+MTR.US,D,20151116,000000,4.71467,4.74182,4.68725,4.70934,6786.2299946982,0
+MTR.US,D,20151117,000000,4.73142,4.73142,4.68725,4.68725,1651.9970518805,0
+MTR.US,D,20151118,000000,4.73142,4.74706,4.6603,4.71467,6238.4625511801,0
+MTR.US,D,20151119,000000,4.7362,5.31375,4.71467,5.25413,53026.93168503,0
+MTR.US,D,20151120,000000,5.13985,5.14529,4.86732,4.96016,19813.096220909,0
+MTR.US,D,20151123,000000,4.93293,4.93293,4.68725,4.77993,20001.119569575,0
+MTR.US,D,20151124,000000,4.85637,4.85637,4.63804,4.6603,7891.5464432262,0
+MTR.US,D,20151125,000000,4.62239,4.7765,4.62239,4.66093,17805.702434839,0
+MTR.US,D,20151127,000000,4.62239,4.72701,4.61687,4.61687,10178.258151882,0
+MTR.US,D,20151130,000000,4.67199,4.72701,4.41878,4.62239,39612.063519663,0
+MTR.US,D,20151201,000000,4.57851,4.60058,4.48511,4.51253,11433.558543278,0
+MTR.US,D,20151202,000000,4.51253,4.52909,4.44666,4.44666,6827.5299209952,0
+MTR.US,D,20151203,000000,4.40755,4.40755,4.13814,4.22648,14393.024314508,0
+MTR.US,D,20151204,000000,4.26502,4.32556,4.14366,4.16013,9444.641040027,0
+MTR.US,D,20151207,000000,4.1271,4.1271,3.67064,3.67064,27444.88786453,0
+MTR.US,D,20151208,000000,3.54965,3.62132,3.31852,3.45047,22382.386372648,0
+MTR.US,D,20151209,000000,3.39534,3.50547,3.31264,3.38983,16726.47015029,0
+MTR.US,D,20151210,000000,3.51597,3.51597,3.48358,3.49996,10178.258151882,0
+MTR.US,D,20151211,000000,3.49996,3.49996,3.43952,3.45047,4360.4027448317,0
+MTR.US,D,20151214,000000,3.40115,3.47237,3.38412,3.42828,9464.2041630097,0
+MTR.US,D,20151215,000000,3.39534,3.43391,3.38412,3.38983,6361.2754899053,0
+MTR.US,D,20151216,000000,3.40115,3.40115,3.25771,3.36783,15085.341500067,0
+MTR.US,D,20151217,000000,3.36783,3.38983,3.13118,3.21383,17805.702434839,0
+MTR.US,D,20151218,000000,3.21933,3.24095,3.1204,3.13671,18714.300813374,0
+MTR.US,D,20151221,000000,3.13671,3.36223,3.13671,3.28485,42704.123791109,0
+MTR.US,D,20151222,000000,3.27444,3.37851,3.27444,3.31852,18143.709726376,0
+MTR.US,D,20151223,000000,3.38412,3.61553,3.38412,3.48358,45250.590299369,0
+MTR.US,D,20151224,000000,3.54965,3.85753,3.54422,3.85753,23456.184456371,0
+MTR.US,D,20151228,000000,3.85199,4.16564,3.84122,4.08882,28336.096800412,0
+MTR.US,D,20151229,000000,4.20836,4.24157,4.08606,4.22528,22681.267418218,0
+MTR.US,D,20151230,000000,4.11377,4.20266,3.85862,3.87499,25534.222853209,0
+MTR.US,D,20151231,000000,3.97206,4.25759,3.80369,4.16372,33017.117394127,0
+MTR.US,D,20160104,000000,4.11432,4.39146,4.11432,4.37469,13753.96229707,0
+MTR.US,D,20160105,000000,4.23633,4.35786,4.18066,4.21385,5750.4713167758,0
+MTR.US,D,20160106,000000,4.27494,4.27494,4.11947,4.21385,3534.4042188916,0
+MTR.US,D,20160107,000000,4.21921,4.35253,4.05828,4.3412,39544.679429387,0
+MTR.US,D,20160108,000000,4.35786,4.41426,4.12158,4.29161,29282.734584746,0
+MTR.US,D,20160111,000000,4.20266,5.09109,4.13042,5.09109,62359.628187989,0
+MTR.US,D,20160112,000000,4.95215,4.98537,4.30275,4.82988,40389.154238146,0
+MTR.US,D,20160113,000000,5.10249,5.10249,4.47987,4.48613,40588.04598847,0
+MTR.US,D,20160114,000000,4.72175,4.84128,4.39146,4.64686,32386.750098015,0
+MTR.US,D,20160115,000000,4.91324,5.07986,4.09711,4.24157,118686.20661612,0
+MTR.US,D,20160119,000000,4.38611,4.47481,3.56989,3.6976,67368.874511749,0
+MTR.US,D,20160120,000000,3.81408,3.99727,3.53649,3.77535,48390.471538108,0
+MTR.US,D,20160121,000000,3.51441,3.85301,3.13118,3.80846,87474.330737234,0
+MTR.US,D,20160122,000000,3.9418,4.41915,3.70846,3.99185,64484.400711954,0
+MTR.US,D,20160125,000000,4.0639,4.28039,3.76983,3.92008,27101.446372166,0
+MTR.US,D,20160126,000000,3.89212,4.25261,3.6976,3.7921,23164.91129196,0
+MTR.US,D,20160127,000000,4.05249,4.05249,3.67238,3.90711,16448.239067867,0
+MTR.US,D,20160128,000000,4.08026,4.38777,3.77278,4.04696,51078.22726791,0
+MTR.US,D,20160129,000000,4.21993,4.5163,4.14744,4.47177,51192.345485311,0
+MTR.US,D,20160201,000000,4.47177,4.47177,4.33799,4.38777,5266.8274430346,0
+MTR.US,D,20160202,000000,4.27054,4.41556,3.91834,4.11091,63003.03756609,0
+MTR.US,D,20160203,000000,4.30403,4.30937,3.84546,4.05312,37728.569512484,0
+MTR.US,D,20160204,000000,4.17531,4.52183,4.13603,4.19205,31353.165100425,0
+MTR.US,D,20160205,000000,4.27598,4.34876,4.10823,4.10823,4410.3973924545,0
+MTR.US,D,20160209,000000,3.91834,4.08561,3.85098,3.90711,2466.0403359978,0
+MTR.US,D,20160210,000000,3.91834,3.96572,3.8679,3.8679,2347.5747579353,0
+MTR.US,D,20160211,000000,3.92946,3.92946,3.75041,3.83672,25184.260319851,0
+MTR.US,D,20160212,000000,3.77278,4.14183,3.71711,4.0636,56414.612481551,0
+MTR.US,D,20160216,000000,4.27054,4.27054,3.91327,3.95743,16825.372605369,0
+MTR.US,D,20160217,000000,4.13051,4.16989,3.96866,4.14744,11378.129694826,0
+MTR.US,D,20160218,000000,4.08026,4.14183,4.04696,4.14183,3327.9045874065,0
+MTR.US,D,20160219,000000,4.21993,4.30393,3.74497,4.30393,26533.028965498,0
+MTR.US,D,20160222,000000,4.03554,4.27054,3.83433,4.02994,48532.847599816,0
+MTR.US,D,20160223,000000,4.01328,4.10823,3.91237,4.09058,11185.758985495,0
+MTR.US,D,20160224,000000,4.07005,4.17494,4.06931,4.12637,3244.2178946468,0
+MTR.US,D,20160225,000000,3.94197,4.13824,3.91392,3.91566,56021.176341563,0
+MTR.US,D,20160226,000000,4.0374,4.09378,3.81887,3.85807,47305.805052729,0
+MTR.US,D,20160229,000000,4.06527,4.12177,3.72906,3.72906,37575.325049118,0
+MTR.US,D,20160301,000000,3.84132,3.94197,3.77948,3.77948,14419.108478486,0
+MTR.US,D,20160302,000000,3.81307,3.82448,3.47687,3.67277,31406.420268546,0
+MTR.US,D,20160303,000000,3.90877,3.90877,3.75133,3.75713,5196.1828322634,0
+MTR.US,D,20160304,000000,3.81307,4.14385,3.81307,3.95871,28940.379932547,0
+MTR.US,D,20160307,000000,4.03186,4.40184,4.03186,4.19492,23784.410186414,0
+MTR.US,D,20160308,000000,4.16648,4.37396,4.1606,4.1606,10051.097852493,0
+MTR.US,D,20160309,000000,4.2619,4.51392,3.95871,4.24478,52515.029966981,0
+MTR.US,D,20160310,000000,4.30082,4.64871,4.30082,4.48623,15319.012135694,0
+MTR.US,D,20160311,000000,4.34626,4.34626,4.0374,4.17201,31965.05611372,0
+MTR.US,D,20160314,000000,4.12701,4.28359,4.12701,4.28359,4369.0974661575,0
+MTR.US,D,20160315,000000,4.18902,4.3068,4.18902,4.27293,5728.7345134616,0
+MTR.US,D,20160316,000000,4.18902,4.29263,4.09932,4.2653,6577.5566828818,0
+MTR.US,D,20160317,000000,4.21092,4.3401,4.10484,4.3068,14845.149823444,0
+MTR.US,D,20160318,000000,4.3345,4.34626,4.15508,4.25103,28579.548997532,0
+MTR.US,D,20160321,000000,4.24211,4.30082,4.15351,4.1686,5086.4119755266,0
+MTR.US,D,20160322,000000,4.18341,4.18902,4.18341,4.18902,2611.676918203,0
+MTR.US,D,20160323,000000,4.18331,4.18331,3.93111,3.98143,7353.5605611994,0
+MTR.US,D,20160324,000000,4.0374,4.12701,3.89718,3.92531,5748.2976364445,0
+MTR.US,D,20160328,000000,3.92531,4.37939,3.92531,4.3401,14945.139118689,0
+MTR.US,D,20160329,000000,4.31786,4.49219,4.09923,4.4416,29604.439273797,0
+MTR.US,D,20160330,000000,4.21138,4.53718,4.21128,4.53718,25925.485312865,0
+MTR.US,D,20160331,000000,4.54805,4.88506,4.54805,4.61087,11899.812974368,0
+MTR.US,D,20160401,000000,4.60437,4.60437,4.60437,4.60437,3171.3996035441,0
+MTR.US,D,20160404,000000,4.64916,4.69112,4.61006,4.6787,4193.0293593124,0
+MTR.US,D,20160405,000000,4.72793,4.76739,4.6659,4.7166,18345.861997199,0
+MTR.US,D,20160406,000000,4.54805,4.76409,4.54805,4.76409,14766.897331512,0
+MTR.US,D,20160407,000000,4.73868,4.85692,4.73868,4.77291,18444.764452278,0
+MTR.US,D,20160408,000000,4.80089,5.0425,4.77291,4.94129,32707.367946901,0
+MTR.US,D,20160411,000000,4.91324,5.14343,4.85692,4.91397,37504.680438347,0
+MTR.US,D,20160412,000000,5.07599,5.47449,4.91324,5.28973,47048.223933455,0
+MTR.US,D,20160413,000000,5.33455,5.42417,5.14923,5.19949,27568.787643421,0
+MTR.US,D,20160414,000000,5.25008,5.37346,5.10996,5.19404,32689.97850425,0
+MTR.US,D,20160415,000000,5.30612,5.33455,4.84036,5.19404,32415.007942324,0
+MTR.US,D,20160418,000000,5.39068,5.39068,5.06524,5.17482,30629.329550064,0
+MTR.US,D,20160419,000000,5.33989,5.44643,5.18853,5.41312,29202.308412483,0
+MTR.US,D,20160420,000000,5.39068,5.40024,5.17537,5.2107,28090.470922961,0
+MTR.US,D,20160421,000000,5.03129,5.41533,4.94129,5.28973,25805.932894638,0
+MTR.US,D,20160422,000000,5.21651,5.42472,4.96964,5.40226,38956.698899739,0
+MTR.US,D,20160425,000000,5.37898,5.37898,5.24447,5.33989,25003.844852344,0
+MTR.US,D,20160426,000000,5.35121,5.47449,5.28983,5.47449,9165.3231174391,0
+MTR.US,D,20160427,000000,5.43043,6.03814,5.43043,5.95323,39893.55512258,0
+MTR.US,D,20160428,000000,5.91228,6.17211,5.7507,6.12821,30076.127905714,0
+MTR.US,D,20160429,000000,6.09952,6.09952,5.85211,6.01496,2635.5874018487,0
+MTR.US,D,20160502,000000,6.01496,6.19006,5.88163,5.90327,3061.6287468074,0
+MTR.US,D,20160503,000000,5.97595,5.97595,5.65659,5.7507,2968.1604925562,0
+MTR.US,D,20160504,000000,5.84069,5.85211,5.73893,5.83462,7179.6661346856,0
+MTR.US,D,20160505,000000,5.79514,5.79514,5.44643,5.48617,24781.042618373,0
+MTR.US,D,20160506,000000,5.62116,5.73313,5.47449,5.47449,18221.962218307,0
+MTR.US,D,20160509,000000,5.7451,5.85211,5.37346,5.37346,52154.199031964,0
+MTR.US,D,20160510,000000,5.48617,5.63561,4.78267,5.06119,64140.95921959,0
+MTR.US,D,20160511,000000,5.23307,5.38505,5.05272,5.15945,30502.169250673,0
+MTR.US,D,20160512,000000,5.13737,5.13737,4.7883,4.87258,15278.799049562,0
+MTR.US,D,20160513,000000,4.88408,5.01877,4.81635,4.82233,32401.965860336,0
+MTR.US,D,20160516,000000,4.83365,5.13737,4.81101,4.81635,17512.255590097,0
+MTR.US,D,20160517,000000,4.8019,4.97323,4.74908,4.7547,23772.454944591,0
+MTR.US,D,20160518,000000,4.90467,4.99274,4.77079,4.78267,6198.2494650488,0
+MTR.US,D,20160519,000000,4.74908,4.82233,4.74908,4.77017,9791.3430528886,0
+MTR.US,D,20160520,000000,4.77375,4.81101,4.38888,4.5464,50994.540575151,0
+MTR.US,D,20160523,000000,4.58007,4.68155,4.42916,4.42916,14524.531974559,0
+MTR.US,D,20160524,000000,4.47951,4.49,4.38316,4.47222,3284.430980778,0
+MTR.US,D,20160525,000000,4.46183,4.46791,4.24147,4.423,24310.44082662,0
+MTR.US,D,20160526,000000,4.4068,4.45207,4.28287,4.36163,21598.77461317,0
+MTR.US,D,20160527,000000,4.42393,4.44666,4.32814,4.33917,6098.2601698033,0
+MTR.US,D,20160531,000000,4.42963,4.42963,4.23768,4.23768,7829.5965537807,0
+MTR.US,D,20160601,000000,4.21525,4.28829,4.20374,4.2435,4208.2451216322,0
+MTR.US,D,20160602,000000,4.2435,4.38729,4.2435,4.26852,1087.9270058764,0
+MTR.US,D,20160603,000000,4.42393,4.51392,4.32216,4.48034,26722.139154333,0
+MTR.US,D,20160606,000000,5.73286,6.30783,4.37875,4.54234,11187.932665826,0
+MTR.US,D,20160607,000000,4.59865,5.11787,4.59865,5.06128,31008.636767895,0
+MTR.US,D,20160608,000000,5.18567,5.5527,5.10111,5.17399,41715.099240313,0
+MTR.US,D,20160609,000000,5.23591,5.26701,5.1405,5.19101,7686.1336519068,0
+MTR.US,D,20160610,000000,5.16902,5.16902,4.98242,4.98242,1494.4052278522,0
+MTR.US,D,20160613,000000,5.06725,5.06725,4.62672,4.85813,27703.555823968,0
+MTR.US,D,20160614,000000,4.81313,4.81313,4.66075,4.66628,2123.6856837989,0
+MTR.US,D,20160615,000000,4.74549,4.95437,4.54786,4.63794,18126.320283725,0
+MTR.US,D,20160616,000000,4.68929,4.85297,4.64409,4.75112,15905.905825177,0
+MTR.US,D,20160617,000000,4.75663,5.22515,4.73382,5.05704,44791.943749439,0
+MTR.US,D,20160620,000000,5.05614,5.80784,5.05614,5.71565,11227.058911793,0
+MTR.US,D,20160621,000000,5.8694,6.07586,5.63561,5.66183,7591.5785574899,0
+MTR.US,D,20160622,000000,5.63717,5.63717,5.3018,5.37743,4351.7080235062,0
+MTR.US,D,20160623,000000,5.81218,5.93878,5.35479,5.50181,19733.756888811,0
+MTR.US,D,20160624,000000,5.50181,5.73847,5.22515,5.54102,31106.452382809,0
+MTR.US,D,20160627,000000,5.74437,5.8855,5.55712,5.64232,18040.459910634,0
+MTR.US,D,20160628,000000,5.82137,6.33193,5.82137,6.20994,29017.545584313,0
+MTR.US,D,20160629,000000,6.28611,6.31344,5.93471,5.93471,16258.042038867,0
+MTR.US,D,20160630,000000,6.15619,6.25096,5.80481,6.13393,32562.818204861,0
+MTR.US,D,20160701,000000,6.22226,6.22226,5.9236,6.04266,3576.7909853543,0
+MTR.US,D,20160705,000000,5.96932,6.05406,5.51046,5.62897,16539.533641786,0
+MTR.US,D,20160706,000000,5.80481,5.94532,5.80481,5.94043,4037.6112156157,0
+MTR.US,D,20160707,000000,5.91743,6.03814,5.60588,5.66266,18545.840587689,0
+MTR.US,D,20160708,000000,5.77611,6.09952,5.73102,5.9119,23677.899850176,0
+MTR.US,D,20160711,000000,5.85587,6.0847,5.47992,5.54396,15221.19652078,0
+MTR.US,D,20160712,000000,5.80481,5.92874,5.52601,5.82193,14332.161265229,0
+MTR.US,D,20160713,000000,5.89506,6.2413,5.71355,5.9119,34335.454515136,0
+MTR.US,D,20160714,000000,5.74224,5.86119,5.53338,5.5895,10297.81057011,0
+MTR.US,D,20160715,000000,5.65722,5.65722,5.47579,5.52198,9822.8614176943,0
+MTR.US,D,20160718,000000,5.53788,5.53788,5.4422,5.49299,4798.3993316133,0
+MTR.US,D,20160719,000000,5.64628,5.64628,5.51046,5.51589,6374.3175718939,0
+MTR.US,D,20160720,000000,5.85587,5.89506,5.55492,5.55492,11216.190510136,0
+MTR.US,D,20160721,000000,5.5895,5.71355,5.5895,5.71355,3363.7703128748,0
+MTR.US,D,20160722,000000,5.7507,5.7507,5.68263,5.70304,1233.5635880818,0
+MTR.US,D,20160725,000000,5.60588,5.7196,5.53117,5.54994,7458.9840572732,0
+MTR.US,D,20160726,000000,5.55058,5.74224,5.54994,5.54994,6108.0417312947,0
+MTR.US,D,20160727,000000,5.58656,5.69512,5.53558,5.54037,13205.108013387,0
+MTR.US,D,20160728,000000,5.58656,5.68933,5.52408,5.52997,7472.0261392618,0
+MTR.US,D,20160729,000000,5.46667,5.51222,5.40419,5.42102,14682.123798588,0
+MTR.US,D,20160801,000000,5.46096,5.48396,5.09035,5.15908,61315.174788741,0
+MTR.US,D,20160802,000000,5.17583,5.32985,4.98812,5.05042,20043.506336039,0
+MTR.US,D,20160803,000000,5.25284,5.25284,4.8169,4.95371,32917.128098884,0
+MTR.US,D,20160805,000000,5.11897,5.40963,5.04988,5.23307,59944.66933978,0
+MTR.US,D,20160808,000000,5.32985,5.63561,4.99347,5.63561,77917.745160138,0
+MTR.US,D,20160809,000000,5.43504,5.63202,5.27463,5.63202,25225.560246149,0
+MTR.US,D,20160810,000000,5.55206,5.55206,5.52997,5.52997,1144.4426944935,0
+MTR.US,D,20160811,000000,5.52997,5.71695,5.52997,5.59844,4644.0680280822,0
+MTR.US,D,20160812,000000,5.81218,5.81218,5.52123,5.54037,5861.3290136784,0
+MTR.US,D,20160816,000000,5.54037,5.78603,5.45527,5.45527,53212.781353367,0
+MTR.US,D,20160817,000000,5.38681,5.52666,4.83391,5.24437,22601.928086123,0
+MTR.US,D,20160818,000000,5.27483,5.33289,5.27483,5.28403,4542.9918926712,0
+MTR.US,D,20160819,000000,5.29554,5.40254,5.13047,5.19873,5649.3951813647,0
+MTR.US,D,20160822,000000,5.27317,5.27317,4.99945,4.99945,8348.0193128248,0
+MTR.US,D,20160823,000000,4.99945,5.1646,4.99945,5.06192,9970.6716802309,0
+MTR.US,D,20160824,000000,5.24437,5.24437,5.0276,5.11336,6291.7177192998,0
+MTR.US,D,20160825,000000,5.09836,5.09836,5.04472,5.07343,1134.6611330021,0
+MTR.US,D,20160826,000000,5.03368,5.33574,5.03368,5.14178,49295.809396145,0
+MTR.US,D,20160829,000000,5.32617,5.32617,5.18871,5.18871,40560.874984327,0
+MTR.US,D,20160830,000000,5.22856,5.28172,5.0968,5.15394,17064.477441826,0
+MTR.US,D,20160831,000000,5.11382,5.11382,4.98224,5.03948,7297.0448725823,0
+MTR.US,D,20160901,000000,5.01094,5.15945,4.96504,5.05678,10874.922698102,0
+MTR.US,D,20160902,000000,5.12549,5.12549,5.05678,5.06249,1746.5521462973,0
+MTR.US,D,20160906,000000,5.01094,5.05972,4.95951,5.00507,9095.7653468337,0
+MTR.US,D,20160907,000000,4.99347,5.0737,4.99347,5.04518,5788.5107225758,0
+MTR.US,D,20160908,000000,5.10296,5.18871,5.01657,5.01657,18671.914046911,0
+MTR.US,D,20160909,000000,5.10287,5.10287,5.01094,5.02217,4448.4367982543,0
+MTR.US,D,20160912,000000,5.03073,5.12549,5.03073,5.12549,4437.5683965973,0
+MTR.US,D,20160913,000000,5.0969,5.10287,4.90219,4.90219,9859.8139833284,0
+MTR.US,D,20160914,000000,4.92482,4.92482,4.65569,4.66719,31904.193064441,0
+MTR.US,D,20160915,000000,4.6785,4.76391,4.6785,4.72452,17563.337077886,0
+MTR.US,D,20160916,000000,4.65569,4.85104,4.65569,4.67574,37285.138724874,0
+MTR.US,D,20160919,000000,4.71891,4.76289,4.6752,4.70723,6969.9059827034,0
+MTR.US,D,20160920,000000,4.76418,5.32617,4.76418,5.09109,48632.836895062,0
+MTR.US,D,20160921,000000,5.0968,5.10821,4.92482,5.10821,9284.8755356674,0
+MTR.US,D,20160922,000000,5.15385,5.15385,4.93053,5.01657,10491.268119607,0
+MTR.US,D,20160923,000000,5.11078,5.11078,4.99347,5.04241,4721.2336798478,0
+MTR.US,D,20160926,000000,5.09109,5.15337,5.09109,5.12549,5562.4479681079,0
+MTR.US,D,20160927,000000,5.13682,5.4329,5.0968,5.0968,15702.66671419,0
+MTR.US,D,20160928,000000,5.18265,5.24632,4.68128,4.84864,30945.600038283,0
+MTR.US,D,20160929,000000,4.90034,5.03874,4.90034,4.93476,6676.4591379615,0
+MTR.US,D,20160930,000000,4.88884,4.90034,4.80815,4.80815,3646.3487559598,0
+MTR.US,D,20161003,000000,4.79095,5.00708,4.76777,4.76777,11815.039441442,0
+MTR.US,D,20161004,000000,4.82692,4.85968,4.76777,4.79666,7968.7120949916,0
+MTR.US,D,20161005,000000,4.92906,4.93476,4.75618,4.8365,16739.512232278,0
+MTR.US,D,20161006,000000,4.81395,5.09651,4.81395,5.00966,6079.7838869863,0
+MTR.US,D,20161007,000000,5.01564,5.09045,4.85445,4.95795,15238.585963431,0
+MTR.US,D,20161010,000000,5.05005,5.18871,5.05005,5.10774,4113.6900272154,0
+MTR.US,D,20161011,000000,5.33079,5.33079,5.33079,5.33079,547.76744351824,0
+MTR.US,D,20161012,000000,5.18871,5.18871,5.01666,5.01666,3985.4428876615,0
+MTR.US,D,20161013,000000,5.02715,5.24632,5.01564,5.21732,13304.010468465,0
+MTR.US,D,20161014,000000,5.10332,5.10332,5.10332,5.10332,499.94647622696,0
+MTR.US,D,20161017,000000,5.15567,5.15567,5.07334,5.10249,3174.6601240412,0
+MTR.US,D,20161018,000000,5.07334,5.21732,5.07334,5.20436,5812.4212062214,0
+MTR.US,D,20161019,000000,5.33299,6.1516,5.32985,6.05406,68410.067390501,0
+MTR.US,D,20161020,000000,6.05406,6.80202,6.05406,6.57163,37313.396569184,0
+MTR.US,D,20161021,000000,6.59407,7.40891,6.59407,7.11935,41332.531501982,0
+MTR.US,D,20161024,000000,7.20576,7.35214,6.42807,6.57163,43863.782247923,0
+MTR.US,D,20161025,000000,6.51421,6.57163,5.83702,5.881,53148.657783591,0
+MTR.US,D,20161026,000000,5.881,5.9673,5.62061,5.82238,15582.027455795,0
+MTR.US,D,20161027,000000,5.83139,5.94816,5.68639,5.80307,14010.456576178,0
+MTR.US,D,20161028,000000,5.90104,5.92037,5.90104,5.92037,1308.5555595159,0
+MTR.US,D,20161031,000000,5.86119,5.86119,5.68639,5.71501,15489.646041711,0
+MTR.US,D,20161101,000000,5.74437,5.87289,5.68933,5.77326,7120.9767657373,0
+MTR.US,D,20161102,000000,5.83139,6.0941,5.33649,5.68639,134292.14455555,0
+MTR.US,D,20161103,000000,5.71501,5.74437,5.36556,5.36556,8887.0920350173,0
+MTR.US,D,20161104,000000,5.74437,5.77326,5.51147,5.59908,2741.0108979226,0
+MTR.US,D,20161107,000000,5.54046,5.54046,5.54046,5.54046,1055.3218009052,0
+MTR.US,D,20161108,000000,5.59061,5.59061,5.24889,5.26342,9629.4038681978,0
+MTR.US,D,20161109,000000,5.19027,5.39453,5.19027,5.30724,3031.1972221674,0
+MTR.US,D,20161110,000000,5.45305,5.48214,5.23446,5.2776,60177.253135241,0
+MTR.US,D,20161111,000000,5.24889,5.33649,5.24889,5.2776,2335.6195161125,0
+MTR.US,D,20161114,000000,5.30724,5.30724,5.24889,5.24889,18284.998947918,0
+MTR.US,D,20161115,000000,5.21972,5.45305,5.21972,5.45305,11037.94872296,0
+MTR.US,D,20161116,000000,5.57488,5.68171,5.57359,5.68171,1538.9656746464,0
+MTR.US,D,20161117,000000,5.70304,6.0941,5.70304,5.88983,7429.639372799,0
+MTR.US,D,20161118,000000,6.01643,6.11239,5.92037,6.0941,4572.3365771453,0
+MTR.US,D,20161121,000000,6.18197,6.18197,5.83139,6.00603,19558.775622132,0
+MTR.US,D,20161122,000000,5.92037,6.0941,5.92037,6.03354,3957.185043353,0
+MTR.US,D,20161123,000000,6.06446,6.18001,5.83702,6.18001,10792.322845508,0
+MTR.US,D,20161129,000000,5.94623,6.10255,5.94623,6.00824,3400.7228785091,0
+MTR.US,D,20161130,000000,6.18242,6.37601,6.00475,6.37601,9216.4046052275,0
+MTR.US,D,20161201,000000,6.10936,6.24184,6.10936,6.15619,5703.7371896504,0
+MTR.US,D,20161202,000000,6.18242,6.18242,6.1573,6.18001,985.7640302997,0
+MTR.US,D,20161205,000000,6.03576,6.1526,6.03576,6.03576,21136.867542743,0
+MTR.US,D,20161206,000000,6.06363,6.06363,6.03576,6.04377,2739.9240577569,0
+MTR.US,D,20161207,000000,6.03576,6.33064,6.03576,6.32135,20949.931034242,0
+MTR.US,D,20161208,000000,6.18242,6.33321,6.18242,6.33064,25260.33913145,0
+MTR.US,D,20161209,000000,6.33064,6.62277,6.33064,6.39505,30255.456533057,0
+MTR.US,D,20161212,000000,6.56942,6.70089,6.47685,6.61772,12299.77015535,0
+MTR.US,D,20161213,000000,6.65379,6.66702,6.5361,6.59783,7169.8845731942,0
+MTR.US,D,20161214,000000,6.59783,6.65379,6.59783,6.62277,1395.5027727727,0
+MTR.US,D,20161215,000000,6.41888,6.42753,6.33064,6.35971,3104.0155132701,0
+MTR.US,D,20161216,000000,6.41888,6.71293,6.33064,6.68378,8144.7802018368,0
+MTR.US,D,20161219,000000,6.65379,7.06534,6.38815,6.94997,37735.090553478,0
+MTR.US,D,20161220,000000,6.91362,7.03646,6.47685,6.50786,26263.492604402,0
+MTR.US,D,20161221,000000,6.59783,6.78802,6.59407,6.71293,41086.905624531,0
+MTR.US,D,20161222,000000,6.62277,6.88785,6.62277,6.81968,11081.422329587,0
+MTR.US,D,20161223,000000,6.83053,7.00774,6.83053,6.91876,3795.2458586621,0
+MTR.US,D,20161227,000000,6.86108,7.06534,6.33064,6.41888,51731.418207502,0
+MTR.US,D,20161228,000000,6.36239,6.39283,6.15463,6.30286,22804.080356945,0
+MTR.US,D,20161229,000000,6.27461,6.33379,6.27461,6.30286,11328.135047203,0
+MTR.US,D,20161230,000000,6.27461,6.74773,6.18434,6.481,32938.864902198,0
+MTR.US,D,20170103,000000,6.36239,6.54171,6.33379,6.39283,23830.057473375,0
+MTR.US,D,20170104,000000,6.33379,6.42284,6.30286,6.39283,8892.5262358458,0
+MTR.US,D,20170105,000000,6.33379,6.77874,6.30286,6.30286,21854.182052113,0
+MTR.US,D,20170106,000000,6.30286,6.44004,6.0054,6.11662,33114.933009043,0
+MTR.US,D,20170109,000000,6.09493,6.27461,6.06502,6.18434,8739.2817724806,0
+MTR.US,D,20170110,000000,6.15463,6.15463,5.768,6.0054,69249.107998429,0
+MTR.US,D,20170111,000000,5.97762,6.15463,5.91743,6.09493,8331.716710339,0
+MTR.US,D,20170112,000000,6.16696,6.39957,5.88651,5.94623,14268.037695451,0
+MTR.US,D,20170113,000000,5.98496,6.09493,5.98496,6.09493,3031.1972221674,0
+MTR.US,D,20170117,000000,6.03446,6.03631,5.97116,5.97116,5295.085287343,0
+MTR.US,D,20170118,000000,6.06907,6.06907,6.03631,6.03631,5430.9403080568,0
+MTR.US,D,20170119,000000,6.30286,7.43457,6.27461,7.19702,72605.270430144,0
+MTR.US,D,20170120,000000,7.13489,7.4237,6.96643,7.25608,57651.43659013,0
+MTR.US,D,20170123,000000,7.55346,7.55346,6.95695,7.19628,48805.64448141,0
+MTR.US,D,20170124,000000,7.3133,7.43457,7.0187,7.13489,55702.732173011,0
+MTR.US,D,20170125,000000,7.28368,7.40348,7.13489,7.40348,44020.287231785,0
+MTR.US,D,20170126,000000,7.61198,8.44585,7.61198,8.35486,78522.028292275,0
+MTR.US,D,20170127,000000,8.35845,8.65904,8.23701,8.35845,30504.342931005,0
+MTR.US,D,20170130,000000,8.35845,8.35845,8.14883,8.29947,10744.501878217,0
+MTR.US,D,20170131,000000,8.38726,8.38726,7.75993,7.84937,35529.891857253,0
+MTR.US,D,20170201,000000,7.81836,8.13606,7.60894,7.60894,18993.618735962,0
+MTR.US,D,20170202,000000,7.57702,7.66911,7.36778,7.66911,13151.852845267,0
+MTR.US,D,20170203,000000,7.66911,8.26709,7.60894,8.11673,19214.247289601,0
+MTR.US,D,20170206,000000,8.08757,8.10552,7.87713,7.99824,10477.139197452,0
+MTR.US,D,20170207,000000,7.87713,7.99824,7.75266,7.93714,10893.398980919,0
+MTR.US,D,20170208,000000,7.93714,8.02749,7.93714,7.99824,3392.0281571833,0
+MTR.US,D,20170209,000000,7.96816,8.11673,7.90632,7.90632,13180.110689575,0
+MTR.US,D,20170210,000000,8.05831,8.05831,7.78826,7.78826,5109.2356190066,0
+MTR.US,D,20170213,000000,8.05095,8.05095,7.83234,7.90632,8010.0120212886,0
+MTR.US,D,20170214,000000,7.99824,7.99824,7.93714,7.99401,3197.4837675211,0
+MTR.US,D,20170215,000000,7.83234,8.03062,7.83234,7.99824,8979.4734491027,0
+MTR.US,D,20170216,000000,8.05831,8.05831,7.94128,7.97965,11423.776981786,0
+MTR.US,D,20170217,000000,8.05831,8.08757,7.96318,7.99824,18370.859321008,0
+MTR.US,D,20170221,000000,7.96816,8.05831,7.24597,7.30559,39929.420848049,0
+MTR.US,D,20170222,000000,7.18865,7.28368,6.6755,6.6755,38801.280756041,0
+MTR.US,D,20170223,000000,6.73613,6.85694,6.61644,6.76669,12543.222352469,0
+MTR.US,D,20170224,000000,6.83487,6.92594,6.83487,6.83487,13453.994411333,0
+MTR.US,D,20170227,000000,6.89439,6.92594,6.68378,6.74542,17835.047119314,0
+MTR.US,D,20170228,000000,6.77441,6.83487,6.56077,6.56077,8850.1394693831,0
+MTR.US,D,20170301,000000,6.80276,6.80276,6.65184,6.6663,1959.5728187766,0
+MTR.US,D,20170302,000000,6.71293,6.83487,6.59343,6.59343,21114.043899264,0
+MTR.US,D,20170303,000000,6.68746,6.71293,6.65184,6.65184,3696.3434035825,0
+MTR.US,D,20170306,000000,6.72142,6.832,6.65184,6.832,17019.916995032,0
+MTR.US,D,20170307,000000,6.83487,6.87193,6.71293,6.81103,10693.420390429,0
+MTR.US,D,20170308,000000,6.80276,6.80276,6.71293,6.71293,7852.4201972606,0
+MTR.US,D,20170309,000000,6.71293,6.79024,6.71293,6.71293,9983.7137622194,0
+MTR.US,D,20170310,000000,6.71293,6.80276,6.71293,6.80276,14296.295539759,0
+MTR.US,D,20170313,000000,6.71293,6.86615,6.71293,6.80625,4595.1602206253,0
+MTR.US,D,20170314,000000,6.84233,6.98549,6.80276,6.95493,21274.896243789,0
+MTR.US,D,20170315,000000,6.92089,6.98549,6.86615,6.86615,1398.7632932697,0
+MTR.US,D,20170316,000000,6.95493,7.07766,6.92594,7.07766,3559.4015427029,0
+MTR.US,D,20170317,000000,7.07766,7.10988,7.04548,7.07766,6907.9560932578,0
+MTR.US,D,20170320,000000,7.07766,7.76867,7.07766,7.65714,37153.631064824,0
+MTR.US,D,20170321,000000,7.79084,8.00624,7.53432,7.92655,33773.558149463,0
+MTR.US,D,20170322,000000,7.98911,7.98911,7.41204,7.80528,26413.47654727,0
+MTR.US,D,20170323,000000,7.68439,7.68439,7.38075,7.59376,23888.746842323,0
+MTR.US,D,20170324,000000,7.59376,7.67131,7.41443,7.44321,9280.5281750046,0
+MTR.US,D,20170327,000000,7.65714,7.84937,7.47369,7.80216,27290.556560998,0
+MTR.US,D,20170328,000000,7.80528,7.86722,7.74778,7.80216,14493.013609754,0
+MTR.US,D,20170329,000000,7.86969,8.23875,7.68531,8.20702,38152.437177112,0
+MTR.US,D,20170330,000000,8.23875,8.56253,8.08435,8.08435,31145.578628775,0
+MTR.US,D,20170331,000000,7.96152,8.20702,7.68531,8.14719,14157.179998548,0
+MTR.US,D,20170403,000000,8.14379,8.29699,7.9917,8.14719,13263.797382334,0
+MTR.US,D,20170404,000000,8.30213,8.57614,7.68916,8.36185,47036.268691631,0
+MTR.US,D,20170405,000000,8.30131,8.55414,8.25936,8.27049,13231.192177362,0
+MTR.US,D,20170406,000000,8.36185,8.42397,8.18999,8.42397,9078.3759041824,0
+MTR.US,D,20170407,000000,8.11416,8.54707,8.11416,8.54707,12947.526894112,0
+MTR.US,D,20170410,000000,8.60679,8.72897,8.48404,8.51855,17973.07582036,0
+MTR.US,D,20170411,000000,8.60679,8.60679,8.11416,8.38983,47479.699479242,0
+MTR.US,D,20170412,000000,8.42397,8.48404,8.38983,8.45468,9195.7546420791,0
+MTR.US,D,20170413,000000,8.51597,8.51597,8.13055,8.42397,11648.752896087,0
+MTR.US,D,20170417,000000,8.23875,8.54707,8.14719,8.51597,18353.469878359,0
+MTR.US,D,20170418,000000,8.27049,8.91115,8.27049,8.72897,40442.409406266,0
+MTR.US,D,20170419,000000,8.88355,9.25526,8.82373,9.22213,37584.019770446,0
+MTR.US,D,20170420,000000,9.25526,9.80642,9.25526,9.40802,31918.321986593,0
+MTR.US,D,20170421,000000,9.2838,10.0843,9.2838,9.65365,48938.238981626,0
+MTR.US,D,20170424,000000,9.5608,9.77788,9.22213,9.22213,21865.05045377,0
+MTR.US,D,20170425,000000,9.25526,10.2692,9.22213,9.77788,39138.201207412,0
+MTR.US,D,20170426,000000,9.63164,9.66291,9.25988,9.35372,31962.882433389,0
+MTR.US,D,20170427,000000,9.28931,9.44572,8.94795,9.25988,11659.621297746,0
+MTR.US,D,20170428,000000,9.19822,9.3197,9.00867,9.10529,7139.4530485543,0
+MTR.US,D,20170501,000000,9.16694,9.46879,8.8578,9.04272,15323.359496356,0
+MTR.US,D,20170502,000000,9.04272,9.22766,8.91759,8.98015,6757.9721503898,0
+MTR.US,D,20170503,000000,9.04272,9.07309,8.70155,8.8541,8038.2698655971,0
+MTR.US,D,20170504,000000,8.75841,9.13381,8.23285,8.50078,30565.205980284,0
+MTR.US,D,20170505,000000,8.48045,8.57339,8.46885,8.51331,15124.467746032,0
+MTR.US,D,20170508,000000,8.5444,8.63651,8.51064,8.53107,2518.2086639519,0
+MTR.US,D,20170509,000000,8.42046,8.68425,8.23285,8.23285,10142.392426413,0
+MTR.US,D,20170511,000000,8.23285,8.63651,8.23285,8.45294,12242.167626567,0
+MTR.US,D,20170512,000000,8.63651,8.94795,8.62473,8.94795,12918.182209639,0
+MTR.US,D,20170515,000000,8.98015,9.28655,8.71988,9.00867,9457.6831220155,0
+MTR.US,D,20170516,000000,8.8541,9.18073,8.75565,9.04272,7639.3995247813,0
+MTR.US,D,20170517,000000,9.04272,9.04272,8.8541,8.88448,11969.370744973,0
+MTR.US,D,20170518,000000,8.82466,9.00867,8.82466,8.94795,11237.92731345,0
+MTR.US,D,20170519,000000,8.94795,9.22766,8.79615,9.1605,21336.846133234,0
+MTR.US,D,20170522,000000,9.05837,9.28931,8.92863,9.28931,7937.1937301861,0
+MTR.US,D,20170523,000000,9.2111,9.2111,9.12094,9.19822,4831.0045365845,0
+MTR.US,D,20170524,000000,9.25988,9.25988,9.10898,9.13381,2934.4684474191,0
+MTR.US,D,20170525,000000,9.13381,9.28012,9.13381,9.13381,6930.7797367377,0
+MTR.US,D,20170526,000000,9.26723,9.29759,9.20558,9.29759,3781.1169365079,0
+MTR.US,D,20170530,000000,9.16878,9.29759,8.60862,8.83018,29014.285063816,0
+MTR.US,D,20170531,000000,8.64817,8.69798,7.73379,7.73379,44396.33392912,0
+MTR.US,D,20170601,000000,7.67131,8.26709,7.67131,8.13864,23311.634714331,0
+MTR.US,D,20170602,000000,8.29607,8.47954,8.29607,8.42221,5486.3691565081,0
+MTR.US,D,20170605,000000,8.35055,8.35055,8.18825,8.27132,5016.8542049211,0
+MTR.US,D,20170606,000000,8.20284,8.43859,8.20284,8.20284,6100.4338501348,0
+MTR.US,D,20170607,000000,8.26709,8.26709,8.15226,8.17112,4557.1208148254,0
+MTR.US,D,20170608,000000,8.10994,8.33215,8.10994,8.2174,12592.130159926,0
+MTR.US,D,20170609,000000,8.24142,8.45386,8.24142,8.45202,8005.6646606257,0
+MTR.US,D,20170612,000000,8.32596,8.51688,8.30039,8.38633,9622.8828272034,0
+MTR.US,D,20170613,000000,8.35394,8.39073,8.17112,8.20284,7807.8597504665,0
+MTR.US,D,20170614,000000,8.29607,8.29607,8.07534,8.13864,11709.615945367,0
+MTR.US,D,20170615,000000,8.07534,8.07534,7.63893,7.63893,40252.212377266,0
+MTR.US,D,20170616,000000,7.63893,7.65154,7.45179,7.54453,14538.660896714,0
+MTR.US,D,20170619,000000,7.60802,7.60802,7.04308,7.29251,31410.767629208,0
+MTR.US,D,20170620,000000,7.29251,7.54453,7.10748,7.45179,10073.921495973,0
+MTR.US,D,20170621,000000,7.35922,7.54453,7.29251,7.32546,6186.2942232259,0
+MTR.US,D,20170622,000000,7.32546,7.51206,7.2662,7.41995,12737.766742131,0
+MTR.US,D,20170623,000000,7.38518,7.51049,7.38518,7.51049,2545.3796680948,0
+MTR.US,D,20170626,000000,7.57636,7.82332,7.57636,7.63893,6581.9040435447,0
+MTR.US,D,20170627,000000,7.60802,7.70131,7.57636,7.57636,8423.0112842587,0
+MTR.US,D,20170628,000000,7.5563,7.63406,7.45022,7.49182,11598.758248466,0
+MTR.US,D,20170629,000000,7.63811,7.63811,7.22682,7.45022,9229.4466872162,0
+MTR.US,D,20170630,000000,7.35518,7.44701,7.29041,7.38435,10607.560017338,0
+MTR.US,D,20170703,000000,7.47497,7.50341,7.41738,7.41738,2393.2220448952,0
+MTR.US,D,20170705,000000,7.54296,7.54296,7.38435,7.48242,6537.3435967505,0
+MTR.US,D,20170706,000000,7.41738,7.48242,7.32177,7.45022,18592.574714815,0
+MTR.US,D,20170707,000000,7.45022,7.45022,7.32177,7.32177,2389.9615243981,0
+MTR.US,D,20170710,000000,7.41738,7.41738,7.31874,7.37736,9128.370551805,0
+MTR.US,D,20170711,000000,7.32177,7.35518,7.26151,7.32177,20679.30783298,0
+MTR.US,D,20170712,000000,7.29041,7.40182,7.26555,7.38435,9978.2795613909,0
+MTR.US,D,20170713,000000,7.35518,7.35518,7.29041,7.29041,3400.7228785091,0
+MTR.US,D,20170714,000000,7.26151,7.38296,7.26151,7.32177,11056.425005776,0
+MTR.US,D,20170717,000000,7.26151,7.36778,7.26151,7.26151,4964.685876967,0
+MTR.US,D,20170718,000000,7.29041,7.32177,7.26151,7.29041,5146.1881846407,0
+MTR.US,D,20170719,000000,7.29868,7.38435,7.29868,7.35518,41987.896121906,0
+MTR.US,D,20170720,000000,7.45022,7.79562,7.35518,7.63811,40484.796172729,0
+MTR.US,D,20170721,000000,7.82736,8.20618,7.78901,7.98683,25533.136013043,0
+MTR.US,D,20170724,000000,8.07947,8.07947,7.78587,7.92076,21169.472747715,0
+MTR.US,D,20170725,000000,8.07947,8.27132,8.01526,8.07947,16986.224949893,0
+MTR.US,D,20170726,000000,8.14379,8.23783,7.92076,8.14379,16416.720703062,0
+MTR.US,D,20170727,000000,8.25163,8.29175,7.96732,7.96732,4704.9310773621,0
+MTR.US,D,20170728,000000,8.18999,8.18999,8.18999,8.18999,1328.1186824985,0
+MTR.US,D,20170731,000000,8.09162,8.28419,8.03062,8.09162,8857.7473505431,0
+MTR.US,D,20170801,000000,8.12346,8.12346,7.80465,7.80465,12769.285106937,0
+MTR.US,D,20170802,000000,7.91276,7.91276,7.65071,7.66036,7756.778262678,0
+MTR.US,D,20170803,000000,7.67694,7.70857,7.62532,7.70857,2128.0330444617,0
+MTR.US,D,20170804,000000,7.64758,7.67455,7.48611,7.57002,14772.331532341,0
+MTR.US,D,20170807,000000,7.61446,7.83795,7.54628,7.75993,6327.5834447683,0
+MTR.US,D,20170808,000000,7.83795,7.83795,7.6612,7.80465,3744.1643708737,0
+MTR.US,D,20170809,000000,7.61446,7.80465,7.61446,7.74282,8236.0747757565,0
+MTR.US,D,20170810,000000,7.74282,7.77529,7.67694,7.77529,2757.3135004083,0
+MTR.US,D,20170811,000000,7.67694,7.74282,7.67058,7.70857,8757.7580552977,0
+MTR.US,D,20170814,000000,7.74282,7.92251,7.64758,7.83795,4019.1349327986,0
+MTR.US,D,20170815,000000,7.77529,7.93299,7.74282,7.93299,5333.124693143,0
+MTR.US,D,20170816,000000,7.83795,7.83795,7.83795,7.83795,1541.1393549779,0
+MTR.US,D,20170817,000000,7.9641,7.9641,7.90144,7.90144,6372.1438915624,0
+MTR.US,D,20170818,000000,7.93299,8.03062,7.93299,8.03062,7320.955356228,0
+MTR.US,D,20170821,000000,8.09162,8.09162,7.80465,7.90144,8061.0935090771,0
+MTR.US,D,20170822,000000,8.0503,8.055,8.0503,8.055,1229.216227419,0
+MTR.US,D,20170823,000000,8.05997,8.05997,7.9641,8.03062,8967.5182072799,0
+MTR.US,D,20170824,000000,8.0241,8.38726,7.97697,8.38726,18687.129809231,0
+MTR.US,D,20170825,000000,8.41081,8.54081,8.22678,8.54081,15028.825811449,0
+MTR.US,D,20170828,000000,8.54081,9.04823,8.47429,8.85687,55408.198488102,0
+MTR.US,D,20170829,000000,8.82742,8.82742,8.67515,8.72805,16864.498851336,0
+MTR.US,D,20170830,000000,8.50971,8.66512,8.50971,8.66512,6902.5218924293,0
+MTR.US,D,20170831,000000,8.92219,8.92219,8.75841,8.88816,11100.98545257,0
+MTR.US,D,20170901,000000,8.8265,8.98475,8.8265,8.87251,3140.9680789042,0
+MTR.US,D,20170905,000000,8.9544,8.98475,8.87619,8.92219,4111.5163468841,0
+MTR.US,D,20170906,000000,8.83018,8.83018,8.72805,8.79706,7094.8926017602,0
+MTR.US,D,20170907,000000,8.79706,8.79706,8.72805,8.79706,4150.6425928495,0
+MTR.US,D,20170908,000000,8.69889,8.83018,8.69889,8.75841,1991.0911835821,0
+MTR.US,D,20170911,000000,8.75841,8.75841,8.3085,8.34354,25128.831471399,0
+MTR.US,D,20170912,000000,8.34354,8.53814,8.34354,8.44043,8087.1776730541,0
+MTR.US,D,20170913,000000,8.37417,8.59776,8.37417,8.50622,10723.851915069,0
+MTR.US,D,20170914,000000,8.66079,8.66512,8.64368,8.66512,2197.5908150673,0
+MTR.US,D,20170915,000000,8.50622,8.79706,8.50622,8.79706,4260.4134495864,0
+MTR.US,D,20170918,000000,8.66512,8.8265,8.59776,8.7989,7977.4068163173,0
+MTR.US,D,20170919,000000,8.8265,9.09979,8.8265,9.00409,12972.524217925,0
+MTR.US,D,20170920,000000,8.98475,8.98475,8.75841,8.98475,6596.0329656989,0
+MTR.US,D,20170921,000000,9.01513,9.11542,8.81455,8.9544,13897.425198944,0
+MTR.US,D,20170922,000000,9.01513,9.1467,8.92219,9.1467,9873.9429054827,0
+MTR.US,D,20170925,000000,9.1467,9.627,9.06573,9.627,34973.429692407,0
+MTR.US,D,20170926,000000,9.627,10.1084,9.43377,9.94719,20446.724037517,0
+MTR.US,D,20170927,000000,10.0788,10.3989,9.94719,10.363,32907.346537392,0
+MTR.US,D,20170928,000000,10.4413,10.4413,10.0245,10.1515,24802.779421687,0
+MTR.US,D,20170929,000000,10.087,10.087,9.95827,9.99229,12198.694019937,0
+MTR.US,D,20171002,000000,10.1855,11.1866,10.1505,11.0908,66612.433756415,0
+MTR.US,D,20171003,000000,10.9262,10.9943,10.3466,10.3466,52341.135540466,0
+MTR.US,D,20171004,000000,10.4413,10.5491,10.0245,10.5066,15427.696152265,0
+MTR.US,D,20171005,000000,10.5066,10.7457,10.3806,10.4413,18367.598800513,0
+MTR.US,D,20171006,000000,10.3806,10.3806,10.3301,10.3466,4880.9991842072,0
+MTR.US,D,20171009,000000,10.2177,10.3143,10.1515,10.3143,18592.574714815,0
+MTR.US,D,20171010,000000,10.2471,10.3143,10.1919,10.2471,3576.7909853543,0
+MTR.US,D,20171011,000000,10.341,10.341,10.087,10.1274,9105.5469083251,0
+MTR.US,D,20171012,000000,10.1201,10.3107,10.1201,10.2177,5693.9556281589,0
+MTR.US,D,20171013,000000,10.18,10.2315,10.087,10.1064,3063.8024271387,0
+MTR.US,D,20171016,000000,10.1313,10.2811,10.007,10.1201,12078.054761544,0
+MTR.US,D,20171017,000000,10.1201,10.2177,9.9113,10.1515,6174.3389814031,0
+MTR.US,D,20171018,000000,10.087,10.1607,9.89567,9.99229,9455.509441684,0
+MTR.US,D,20171019,000000,10.0245,10.1809,9.99229,10.0245,6066.7418049978,0
+MTR.US,D,20171020,000000,9.92405,10.0345,9.24698,10.0345,37428.601626748,0
+MTR.US,D,20171023,000000,9.70245,10.3466,9.70245,10.2471,14181.090482194,0
+MTR.US,D,20171024,000000,10.2177,10.2177,9.92405,9.92405,3428.9807228175,0
+MTR.US,D,20171025,000000,10.087,10.1855,9.60129,9.7172,15993.939878602,0
+MTR.US,D,20171026,000000,9.73089,9.76504,9.5883,9.63524,9773.9536102372,0
+MTR.US,D,20171027,000000,9.69878,9.99496,9.66754,9.95827,15151.638750175,0
+MTR.US,D,20171030,000000,10.0549,10.3492,9.73002,9.85979,7700.2625740611,0
+MTR.US,D,20171031,000000,10.0549,10.1974,9.79537,9.79537,6513.4331131048,0
+MTR.US,D,20171101,000000,10.0245,10.1874,9.92247,10.1209,14866.886626758,0
+MTR.US,D,20171102,000000,10.1404,10.1404,9.79537,9.99881,12497.575065508,0
+MTR.US,D,20171103,000000,9.82763,9.82763,9.47151,9.56811,15146.204549346,0
+MTR.US,D,20171106,000000,9.43829,10.0245,9.43284,9.92405,19908.73815549,0
+MTR.US,D,20171107,000000,9.97834,10.0549,9.90754,10.0549,4960.3385163042,0
+MTR.US,D,20171108,000000,10.1874,10.5766,9.92405,10.3989,17608.984364846,0
+MTR.US,D,20171109,000000,10.0834,10.2839,10.0245,10.2839,8507.7848171841,0
+MTR.US,D,20171110,000000,9.99496,10.4155,9.99496,10.3492,5074.4567337038,0
+MTR.US,D,20171113,000000,10.3492,10.3492,10.2839,10.317,1261.8214323901,0
+MTR.US,D,20171114,000000,10.4155,10.5563,10.4155,10.5424,9271.8334536789,0
+MTR.US,D,20171115,000000,10.1209,10.317,10.0963,10.1893,6596.0329656989,0
+MTR.US,D,20171116,000000,10.2416,10.5747,10.2416,10.5747,2841.0001931681,0
+MTR.US,D,20171117,000000,10.445,10.4854,10.1874,10.4155,6530.8225557562,0
+MTR.US,D,20171120,000000,10.4155,11.2613,10.4155,11.1287,44763.685905132,0
+MTR.US,D,20171121,000000,11.1121,11.4534,11.1121,11.2613,32391.097458678,0
+MTR.US,D,20171122,000000,11.2638,11.2638,10.8057,11.1607,13373.568239072,0
+MTR.US,D,20171124,000000,11.1948,11.7166,11.1948,11.5353,28794.743350342,0
+MTR.US,D,20171127,000000,11.5517,11.5517,11.3557,11.4258,13549.636345917,0
+MTR.US,D,20171128,000000,11.6835,11.6835,11.3881,11.5206,18817.550629116,0
+MTR.US,D,20171129,000000,11.4838,11.4838,11.0872,11.1524,15678.756230544,0
+MTR.US,D,20171130,000000,11.2389,11.4175,11.1718,11.4175,16018.937202411,0
+MTR.US,D,20171201,000000,11.3282,11.3282,10.5001,10.7945,18130.667644388,0
+MTR.US,D,20171204,000000,10.6962,10.9299,10.6271,10.6594,10248.902762652,0
+MTR.US,D,20171205,000000,10.6271,10.7945,10.1956,10.4284,16785.159519238,0
+MTR.US,D,20171206,000000,10.3383,10.755,10.1035,10.1035,14559.310859862,0
+MTR.US,D,20171207,000000,10.1385,10.363,10.1385,10.2351,8958.8234859541,0
+MTR.US,D,20171208,000000,10.2031,10.363,10.1035,10.1035,5396.1614227542,0
+MTR.US,D,20171211,000000,10.1035,10.2011,10.0705,10.1035,6119.9969731175,0
+MTR.US,D,20171212,000000,10.0384,10.7945,9.57834,10.1385,45502.737217815,0
+MTR.US,D,20171213,000000,10.1919,10.3621,10.0051,10.1671,7647.0074059412,0
+MTR.US,D,20171214,000000,10.2011,10.2011,9.72819,9.80828,8911.0025186629,0
+MTR.US,D,20171215,000000,9.87357,10.3594,9.77602,9.93988,13037.734627867,0
+MTR.US,D,20171218,000000,10.0384,10.2683,10.0384,10.0384,8751.2370143034,0
+MTR.US,D,20171219,000000,10.0384,10.1035,9.51386,9.51386,19507.694134342,0
+MTR.US,D,20171220,000000,9.51386,10.4975,9.48167,10.466,54630.020929454,0
+MTR.US,D,20171221,000000,10.4975,11.1524,10.3209,11.0043,18862.111075911,0
+MTR.US,D,20171222,000000,10.8893,11.3493,10.6271,11.3493,30731.492525638,0
+MTR.US,D,20171226,000000,11.447,11.7395,11.2169,11.7119,14218.04304783,0
+MTR.US,D,20171227,000000,11.3807,11.8114,11.3807,11.4838,22393.254774305,0
+MTR.US,D,20171228,000000,11.3946,11.8914,11.3946,11.6954,13181.19752974,0
+MTR.US,D,20171229,000000,11.8914,12.2217,11.6724,12.1857,24808.213622515,0
+MTR.US,D,20180102,000000,11.989,12.3873,11.989,12.3193,26573.242051628,0
+MTR.US,D,20180103,000000,12.4518,13.1124,12.3873,12.7508,15870.040099709,0
+MTR.US,D,20180104,000000,12.9808,13.1124,12.5852,12.8464,14676.689597759,0
+MTR.US,D,20180105,000000,13.0478,13.0478,12.8464,12.9145,3675.693440434,0
+MTR.US,D,20180108,000000,12.8823,12.8823,12.0598,12.0598,24799.518901189,0
+MTR.US,D,20180109,000000,12.0561,12.506,11.594,11.7249,14306.07710125,0
+MTR.US,D,20180110,000000,11.8251,11.8251,11.4305,11.6226,11842.210445585,0
+MTR.US,D,20180111,000000,11.6226,12.045,11.6226,11.8914,10804.278087332,0
+MTR.US,D,20180112,000000,12.0192,12.0561,11.7921,11.8914,9732.6536839403,0
+MTR.US,D,20180116,000000,11.8555,12.3193,11.5251,11.8232,10347.805217732,0
+MTR.US,D,20180117,000000,12.022,12.1481,11.5251,11.9576,5881.9789768268,0
+MTR.US,D,20180118,000000,12.091,12.091,11.9576,12.022,7101.4136427544,0
+MTR.US,D,20180119,000000,11.989,12.2262,11.989,12.022,7844.8123161006,0
+MTR.US,D,20180122,000000,12.091,12.4877,12.091,12.3873,7994.7962589687,0
+MTR.US,D,20180123,000000,12.3542,12.7184,12.3542,12.7184,19114.257994356,0
+MTR.US,D,20180124,000000,12.6835,13.0166,12.5169,12.8823,12156.307253475,0
+MTR.US,D,20180125,000000,12.9118,12.9118,12.5805,12.6137,4158.2504740096,0
+MTR.US,D,20180126,000000,12.6137,12.7515,12.5501,12.5574,3851.7615472791,0
+MTR.US,D,20180129,000000,12.6513,12.7184,12.5501,12.6513,5428.7666277255,0
+MTR.US,D,20180130,000000,12.6137,12.7184,11.6861,11.9375,19157.731600984,0
+MTR.US,D,20180131,000000,11.5858,11.5858,10.1201,10.3889,94559.441777503,0
+MTR.US,D,20180201,000000,10.3539,10.5876,10.3539,10.4357,21844.400490621,0
+MTR.US,D,20180202,000000,10.3539,10.4707,10.1525,10.364,13269.231583163,0
+MTR.US,D,20180205,000000,10.2223,10.2223,9.95184,9.95184,37619.885495914,0
+MTR.US,D,20180206,000000,9.88925,10.4202,9.88925,10.4202,30539.121816307,0
+MTR.US,D,20180207,000000,10.4514,10.8158,10.4514,10.6216,10641.252062474,0
+MTR.US,D,20180208,000000,10.6878,10.7211,9.88925,9.88925,16212.394751909,0
+MTR.US,D,20180209,000000,10.2859,10.2859,10.2859,10.2859,12955.134775273,0
+MTR.US,D,20180212,000000,10.5185,10.5876,9.72453,10.053,21197.730592023,0
+MTR.US,D,20180213,000000,10.053,10.3999,10.053,10.087,6988.3822655205,0
+MTR.US,D,20180214,000000,10.4864,10.8011,10.1201,10.3834,6249.3309528372,0
+MTR.US,D,20180215,000000,10.3889,10.3889,9.98576,9.98576,11407.474379301,0
+MTR.US,D,20180216,000000,10.0374,10.053,9.89281,9.95184,5035.3304877383,0
+MTR.US,D,20180220,000000,9.95184,10.3209,9.95184,10.1884,3390.9413170177,0
+MTR.US,D,20180221,000000,10.2223,10.2223,10.053,10.053,3863.7167891019,0
+MTR.US,D,20180222,000000,10.4643,10.4643,10.2859,10.2859,2367.1378809181,0
+MTR.US,D,20180223,000000,10.3621,10.8488,10.2859,10.5516,9297.9176176559,0
+MTR.US,D,20180226,000000,10.4864,10.4864,10.3209,10.3889,7244.8765446282,0
+MTR.US,D,20180227,000000,10.4284,10.4376,10.0917,10.4284,5750.4713167758,0
+MTR.US,D,20180228,000000,10.1919,10.2261,10.0575,10.2261,3052.9340254816,0
+MTR.US,D,20180301,000000,10.0575,10.1258,9.7227,10.0575,17848.089201303,0
+MTR.US,D,20180302,000000,10.1569,10.2261,9.95639,10.0575,15309.230574203,0
+MTR.US,D,20180305,000000,9.94996,10.3271,9.94996,10.3271,5265.7406028688,0
+MTR.US,D,20180306,000000,9.9914,10.0575,9.92148,9.95639,16190.657948595,0
+MTR.US,D,20180307,000000,9.85519,10.1817,9.85519,9.95639,13032.300427039,0
+MTR.US,D,20180308,000000,9.92336,10.1919,9.92336,10.0575,4085.432182907,0
+MTR.US,D,20180309,000000,9.95639,10.4238,9.89745,10.4238,8008.9251811229,0
+MTR.US,D,20180312,000000,10.4284,10.4284,10.1569,10.2223,13481.165415476,0
+MTR.US,D,20180313,000000,10.2416,10.2922,10.2261,10.2261,4831.0045365845,0
+MTR.US,D,20180314,000000,10.2922,10.2922,10.1258,10.1258,3132.2733575786,0
+MTR.US,D,20180315,000000,10.1385,10.1505,10.007,10.007,7129.6714870628,0
+MTR.US,D,20180316,000000,10.0917,10.1184,10.0575,10.0575,2516.0349836206,0
+MTR.US,D,20180319,000000,10.1919,10.1919,9.95639,10.1919,3781.1169365079,0
+MTR.US,D,20180320,000000,10.26,10.26,10.0409,10.1569,4107.1689862212,0
+MTR.US,D,20180321,000000,10.1919,10.1919,10.1258,10.1569,4209.3319617979,0
+MTR.US,D,20180322,000000,10.0917,10.1717,10.0917,10.1449,2737.7503774255,0
+MTR.US,D,20180323,000000,10.0917,10.3604,10.0917,10.2261,18110.017681239,0
+MTR.US,D,20180326,000000,10.3944,10.4577,10.1569,10.316,15737.445599493,0
+MTR.US,D,20180327,000000,10.1744,10.26,10.1569,10.2204,2730.1424962656,0
+MTR.US,D,20180328,000000,10.2057,10.3741,10.2057,10.3741,7520.9339467187,0
+MTR.US,D,20180329,000000,10.2057,10.2057,10.1395,10.1569,5668.9583043476,0
+MTR.US,D,20180402,000000,10.1395,10.1395,10.0695,10.1044,15686.364111703,0
+MTR.US,D,20180403,000000,10.0695,10.1395,9.69685,9.8331,27706.816344465,0
+MTR.US,D,20180404,000000,9.90388,9.90388,9.76677,9.8331,3785.4642971707,0
+MTR.US,D,20180405,000000,9.79997,9.96648,9.79997,9.9022,9348.9991054443,0
+MTR.US,D,20180406,000000,9.79997,9.86536,9.79997,9.8331,1208.5662642705,0
+MTR.US,D,20180409,000000,9.93424,10.1313,9.89844,9.93424,4930.99383183,0
+MTR.US,D,20180410,000000,9.96648,10.2057,9.96648,10.0024,12872.534922679,0
+MTR.US,D,20180411,000000,10.1209,10.2057,10.1044,10.2057,8462.1375302243,0
+MTR.US,D,20180412,000000,10.1744,10.4403,10.1744,10.2757,6190.6415838887,0
+MTR.US,D,20180413,000000,10.4082,10.5416,10.3741,10.4403,7302.479073411,0
+MTR.US,D,20180416,000000,10.5775,10.6435,10.5278,10.5775,7297.0448725823,0
+MTR.US,D,20180417,000000,10.5094,10.5094,10.3209,10.3916,12805.150832405,0
+MTR.US,D,20180418,000000,10.4652,10.4891,10.3291,10.3741,24557.153544236,0
+MTR.US,D,20180419,000000,10.4082,10.4082,10.3107,10.4082,11033.601362297,0
+MTR.US,D,20180420,000000,10.6125,10.7799,10.1708,10.1708,24026.77554337,0
+MTR.US,D,20180423,000000,10.1708,10.2739,10.1708,10.2057,9756.5641675859,0
+MTR.US,D,20180424,000000,10.2389,10.6435,10.2389,10.6125,6400.4017358709,0
+MTR.US,D,20180425,000000,10.4781,10.6125,10.4246,10.4781,5814.5948865528,0
+MTR.US,D,20180426,000000,10.6777,10.6777,10.4809,10.6125,13574.633669727,0
+MTR.US,D,20180427,000000,10.5691,10.7219,10.5691,10.6869,816.21696444881,0
+MTR.US,D,20180430,000000,10.6189,10.6511,10.3815,10.3815,8847.9657890516,0
+MTR.US,D,20180501,000000,10.3466,10.5491,10.3466,10.4845,3836.545784959,0
+MTR.US,D,20180502,000000,10.4845,10.4845,10.4845,10.4845,743.39867334619,0
+MTR.US,D,20180503,000000,10.3815,10.5491,10.3815,10.5491,16842.762048021,0
+MTR.US,D,20180504,000000,10.3815,10.5305,10.3815,10.4357,3627.8724731427,0
+MTR.US,D,20180507,000000,10.5491,10.5491,10.4577,10.4577,1446.5842605611,0
+MTR.US,D,20180508,000000,10.5491,10.5491,10.3815,10.4146,1278.1240348759,0
+MTR.US,D,20180509,000000,10.3815,10.4845,10.3815,10.4348,5915.6710219639,0
+MTR.US,D,20180510,000000,10.466,10.515,10.364,10.515,2867.0843571452,0
+MTR.US,D,20180511,000000,10.3466,10.4845,10.3466,10.3466,3156.1838412241,0
+MTR.US,D,20180514,000000,10.3466,10.432,10.3466,10.432,7873.0701604091,0
+MTR.US,D,20180515,000000,10.3466,10.4514,10.3466,10.4514,1161.8321371448,0
+MTR.US,D,20180516,000000,10.3466,10.4146,10.3428,10.3428,6816.6615193381,0
+MTR.US,D,20180517,000000,10.3815,10.4561,10.3815,10.4357,2389.9615243981,0
+MTR.US,D,20180518,000000,10.2766,10.2766,10.1414,10.2075,9562.0197779237,0
+MTR.US,D,20180521,000000,10.2075,10.3365,10.1744,10.1744,7708.9572953868,0
+MTR.US,D,20180522,000000,10.2075,10.2075,10.1414,10.2065,10708.636152748,0
+MTR.US,D,20180523,000000,10.2793,10.3565,10.1414,10.1414,3106.1891936014,0
+MTR.US,D,20180524,000000,10.2011,10.2416,10.1744,10.1781,1625.9128879033,0
+MTR.US,D,20180525,000000,10.2075,10.2766,10.2075,10.2766,4574.5102574768,0
+MTR.US,D,20180529,000000,10.3466,10.3466,10.1414,10.1744,9853.2929423341,0
+MTR.US,D,20180530,000000,10.2453,10.3475,10.2453,10.3475,22019.381757301,0
+MTR.US,D,20180531,000000,10.3475,10.4744,10.3475,10.4155,6343.8860472539,0
+MTR.US,D,20180601,000000,10.4854,10.5526,10.4854,10.4854,7136.1925280571,0
+MTR.US,D,20180604,000000,10.4854,10.5039,10.4854,10.4854,3733.2959692166,0
+MTR.US,D,20180605,000000,10.5167,10.5167,10.4854,10.4854,3059.455066476,0
+MTR.US,D,20180606,000000,10.4854,10.5526,10.4854,10.5526,2593.200635386,0
+MTR.US,D,20180607,000000,10.4854,10.5876,10.4854,10.5876,11435.73222361,0
+MTR.US,D,20180608,000000,10.5167,10.5333,10.5167,10.5333,1981.3096220909,0
+MTR.US,D,20180611,000000,10.583,10.583,10.5167,10.5167,2079.1252370048,0
+MTR.US,D,20180612,000000,10.514,10.5876,10.4854,10.5802,11997.628589282,0
+MTR.US,D,20180613,000000,10.5876,10.5876,10.4873,10.5646,5035.3304877383,0
+MTR.US,D,20180614,000000,10.5526,10.593,10.5167,10.5167,841.21428826016,0
+MTR.US,D,20180615,000000,10.5876,10.5876,10.4854,10.5167,2068.2568353477,0
+MTR.US,D,20180618,000000,10.4854,10.5167,10.4854,10.5167,3689.8223625882,0
+MTR.US,D,20180619,000000,10.4945,10.5167,10.4854,10.5167,7600.2732788156,0
+MTR.US,D,20180620,000000,10.4854,10.5471,10.4854,10.5286,1444.4105802296,0
+MTR.US,D,20180621,000000,10.5167,10.5167,10.4854,10.5167,17304.669118449,0
+MTR.US,D,20180622,000000,10.4854,10.5295,10.4854,10.4854,2973.5946933848,0
+MTR.US,D,20180625,000000,10.4854,10.5315,10.4854,10.4854,9748.9562864259,0
+MTR.US,D,20180626,000000,10.5315,10.5315,10.5011,10.5111,8732.7607314864,0
+MTR.US,D,20180627,000000,10.4854,10.5876,10.4854,10.4854,3800.6800594907,0
+MTR.US,D,20180628,000000,10.5747,10.5747,10.4725,10.4725,24232.188334687,0
+MTR.US,D,20180629,000000,10.1588,10.2287,9.81473,9.88462,11892.205093208,0
+MTR.US,D,20180702,000000,9.88462,9.95085,9.88462,9.95085,3154.0101608928,0
+MTR.US,D,20180703,000000,9.93147,9.93147,9.93147,9.93147,1046.6270795795,0
+MTR.US,D,20180705,000000,9.91328,9.91328,9.88462,9.88462,1711.7732609944,0
+MTR.US,D,20180706,000000,9.88462,9.88462,9.6766,9.6766,51371.674112653,0
+MTR.US,D,20180709,000000,10.0236,10.0236,9.6766,9.84874,27072.10168769,0
+MTR.US,D,20180710,000000,9.91862,10.3326,9.91862,10.3326,7528.5418278787,0
+MTR.US,D,20180711,000000,10.3999,10.7117,10.3999,10.5351,8088.2645132198,0
+MTR.US,D,20180712,000000,10.6768,10.6768,10.5039,10.5039,1720.4679823202,0
+MTR.US,D,20180713,000000,10.5039,10.5039,10.3999,10.3999,1477.0157852009,0
+MTR.US,D,20180716,000000,10.3815,10.3815,10.1938,10.1938,4089.7795435699,0
+MTR.US,D,20180717,000000,10.1588,10.1588,10.0559,10.1266,3556.1410222058,0
+MTR.US,D,20180718,000000,9.95085,10.0559,9.84874,9.86633,8383.8850382931,0
+MTR.US,D,20180719,000000,9.88462,9.94719,9.78237,9.78237,7387.2526063363,0
+MTR.US,D,20180720,000000,9.91862,10.0189,9.84874,9.84874,2169.3329707588,0
+MTR.US,D,20180723,000000,9.74575,9.84424,9.74575,9.81473,13784.39382171,0
+MTR.US,D,20180724,000000,9.88462,9.88462,9.74575,9.76504,4782.0967291275,0
+MTR.US,D,20180725,000000,9.78237,10.1266,9.78237,9.91862,9031.6417770568,0
+MTR.US,D,20180726,000000,9.85246,9.93988,9.84874,9.88462,9927.1980736025,0
+MTR.US,D,20180727,000000,9.98675,9.98675,9.84874,9.98675,7162.2766920343,0
+MTR.US,D,20180730,000000,9.94541,9.94541,9.9113,9.9113,793.39332096889,0
+MTR.US,D,20180731,000000,9.84238,9.84238,9.73822,9.77504,17024.264355694,0
+MTR.US,D,20180801,000000,9.94541,9.94541,9.77504,9.87728,9972.8453605624,0
+MTR.US,D,20180802,000000,9.82205,10.0171,9.77504,10.0171,9312.0465398101,0
+MTR.US,D,20180803,000000,9.9113,9.9113,9.9113,9.9113,617.32521412373,0
+MTR.US,D,20180806,000000,9.9113,9.99496,9.84424,9.87728,3220.3074110011,0
+MTR.US,D,20180807,000000,9.84238,9.87728,9.77885,9.80828,9344.6517447815,0
+MTR.US,D,20180808,000000,9.87728,9.87728,9.77504,9.84238,20881.460103801,0
+MTR.US,D,20180809,000000,9.77885,9.82665,9.77504,9.82665,7482.8945409189,0
+MTR.US,D,20180810,000000,9.9822,9.9822,9.87728,9.9113,6028.7023991978,0
+MTR.US,D,20180813,000000,9.9113,9.91506,9.77504,9.83584,5062.5014918808,0
+MTR.US,D,20180814,000000,9.94541,9.98032,9.94541,9.98032,3214.8732101725,0
+MTR.US,D,20180815,000000,9.96381,9.96381,9.77504,9.80828,1619.3918469092,0
+MTR.US,D,20180816,000000,9.80828,9.90022,9.80828,9.80828,4006.09285081,0
+MTR.US,D,20180817,000000,9.87728,9.92692,9.87728,9.92692,1244.4319897388,0
+MTR.US,D,20180820,000000,10.0171,10.0171,9.93147,9.93147,2888.8211604594,0
+MTR.US,D,20180821,000000,9.94541,10.1525,9.94541,10.1525,8151.3012428311,0
+MTR.US,D,20180822,000000,10.1054,10.1192,9.98032,10.1192,5285.3037258517,0
+MTR.US,D,20180823,000000,10.086,10.1525,10.0355,10.0355,3901.7561949017,0
+MTR.US,D,20180824,000000,10.0448,10.0603,10.0107,10.0603,2341.0537169411,0
+MTR.US,D,20180827,000000,9.94541,10.1192,9.94541,10.1192,8780.5816987775,0
+MTR.US,D,20180828,000000,10.1192,10.1192,10.0124,10.0124,1454.192141721,0
+MTR.US,D,20180829,000000,9.94541,10.1893,9.94541,10.086,13790.914862704,0
+MTR.US,D,20180830,000000,10.1781,10.1781,10.1551,10.1551,985.7640302997,0
+MTR.US,D,20180831,000000,9.90299,10.1468,9.90299,10.0438,1369.4186087955,0
+MTR.US,D,20180904,000000,9.97201,9.97201,9.90299,9.93988,6577.5566828818,0
+MTR.US,D,20180905,000000,9.93988,9.93988,9.90299,9.90299,3186.6153658641,0
+MTR.US,D,20180906,000000,9.93988,10.0199,9.90299,9.93988,3875.6720309248,0
+MTR.US,D,20180907,000000,9.94344,9.94344,9.90299,9.90299,1855.2361628685,0
+MTR.US,D,20180910,000000,10.0778,10.0778,9.97201,9.97201,652.10409942648,0
+MTR.US,D,20180911,000000,9.93988,9.98774,9.93988,9.98774,3129.0128370814,0
+MTR.US,D,20180912,000000,9.94996,9.96737,9.93988,9.94996,1623.7392075719,0
+MTR.US,D,20180913,000000,9.93988,9.94996,9.93988,9.94996,3186.6153658641,0
+MTR.US,D,20180914,000000,9.90299,9.93988,9.90299,9.90299,3608.3093501598,0
+MTR.US,D,20180917,000000,9.90299,9.93988,9.90299,9.93889,1291.1661168644,0
+MTR.US,D,20180918,000000,9.90299,9.93988,9.90299,9.90299,847.73532925443,0
+MTR.US,D,20180919,000000,9.96648,9.96648,9.90299,9.90299,572.76476732959,0
+MTR.US,D,20180920,000000,10.1108,10.1108,9.90299,10.0392,9822.8614176943,0
+MTR.US,D,20180921,000000,10.0438,10.0438,9.97201,9.97201,1017.2823951053,0
+MTR.US,D,20180924,000000,9.97201,10.0163,9.97201,9.97201,4085.432182907,0
+MTR.US,D,20180925,000000,9.97201,10.0089,9.97201,9.97201,3861.5431087705,0
+MTR.US,D,20180926,000000,9.97201,10.0042,9.97201,9.99881,1598.7418837607,0
+MTR.US,D,20180927,000000,9.96737,9.96737,9.96737,9.96737,728.18291102624,0
+MTR.US,D,20180928,000000,10.0089,10.0089,10.0089,10.0089,568.41740666676,0
+MTR.US,D,20181001,000000,9.96381,10.0189,9.96381,10.0189,4919.0385900071,0
+MTR.US,D,20181002,000000,9.98576,10.0107,9.98576,10.0107,1731.3363839773,0
+MTR.US,D,20181003,000000,9.98576,10.0705,9.98576,9.98576,3317.0361857494,0
+MTR.US,D,20181004,000000,10.0834,10.0834,10.0163,10.0163,383.65457849591,0
+MTR.US,D,20181005,000000,10.087,10.1156,9.99416,10.075,4663.631151065,0
+MTR.US,D,20181008,000000,10.0005,10.1044,10.0005,10.086,5270.0879635317,0
+MTR.US,D,20181009,000000,9.99782,10.0005,9.99782,10.0005,944.4641040027,0
+MTR.US,D,20181010,000000,10.0005,10.0005,9.99416,10.0005,765.13547666041,0
+MTR.US,D,20181011,000000,9.98576,9.98576,9.80554,9.80554,5670.0451445133,0
+MTR.US,D,20181012,000000,9.90942,9.90942,9.84424,9.88374,2555.161229586,0
+MTR.US,D,20181015,000000,9.82763,9.82763,9.82763,9.82763,1268.3424733846,0
+MTR.US,D,20181016,000000,9.85979,9.89745,9.85979,9.85979,1244.4319897388,0
+MTR.US,D,20181017,000000,9.8808,9.93078,9.84493,9.84493,5005.985803264,0
+MTR.US,D,20181018,000000,9.84493,9.84493,9.39053,9.45673,16191.744788759,0
+MTR.US,D,20181019,000000,9.4963,9.76127,9.4963,9.69136,5485.2823163425,0
+MTR.US,D,20181022,000000,9.70611,9.80554,9.70611,9.77602,3885.4535924161,0
+MTR.US,D,20181023,000000,9.57455,9.60955,9.40802,9.51386,17135.122052597,0
+MTR.US,D,20181024,000000,9.51291,9.51291,9.40802,9.40802,14782.113093832,0
+MTR.US,D,20181025,000000,9.44665,9.47057,9.40802,9.40802,5234.2222380633,0
+MTR.US,D,20181026,000000,9.40802,9.44572,9.40802,9.41354,6965.5586220405,0
+MTR.US,D,20181029,000000,9.47696,9.47696,9.40802,9.40802,4665.8048313966,0
+MTR.US,D,20181030,000000,9.41354,9.48073,9.39881,9.42002,10943.393628542,0
+MTR.US,D,20181031,000000,9.39881,9.44299,9.2838,9.32061,17068.824802489,0
+MTR.US,D,20181101,000000,9.32061,9.45767,9.32061,9.45767,6652.5486543159,0
+MTR.US,D,20181102,000000,9.44299,9.51386,9.32889,9.32889,9254.4440110274,0
+MTR.US,D,20181105,000000,9.39147,9.45767,9.39147,9.40802,3018.155140179,0
+MTR.US,D,20181106,000000,9.43829,9.43829,9.32889,9.32889,5843.9395710271,0
+MTR.US,D,20181107,000000,9.4366,9.44299,9.42917,9.44299,2805.1344676995,0
+MTR.US,D,20181108,000000,9.4366,9.4366,9.32889,9.32889,4880.9991842072,0
+MTR.US,D,20181109,000000,9.36013,9.36013,9.32889,9.32889,647.75673876365,0
+MTR.US,D,20181112,000000,9.37853,9.39881,9.30582,9.39603,31033.634091707,0
+MTR.US,D,20181113,000000,9.32889,9.39334,9.32889,9.36478,3528.9700180629,0
+MTR.US,D,20181114,000000,9.36478,9.44299,9.35092,9.44299,5035.3304877383,0
+MTR.US,D,20181115,000000,9.44299,9.44299,9.34359,9.38775,4431.047355603,0
+MTR.US,D,20181116,000000,9.32061,9.39334,9.32061,9.39334,1404.1974940984,0
+MTR.US,D,20181119,000000,9.37119,9.39053,9.33623,9.33623,4189.7688388151,0
+MTR.US,D,20181120,000000,9.32061,9.38775,9.32061,9.32516,10040.229450836,0
+MTR.US,D,20181121,000000,9.36013,9.42002,9.3592,9.42002,3994.1376089872,0
+MTR.US,D,20181123,000000,9.4236,9.4236,9.4236,9.4236,486.90439423845,0
+MTR.US,D,20181126,000000,9.36748,9.37669,9.33075,9.33075,2072.6041960106,0
+MTR.US,D,20181127,000000,9.32061,9.38589,9.32061,9.32061,8293.6773045392,0
+MTR.US,D,20181128,000000,9.32061,9.35742,9.32061,9.34545,1701.9916995032,0
+MTR.US,D,20181129,000000,9.37119,9.37119,9.35465,9.35465,5358.1220169543,0
+MTR.US,D,20181203,000000,9.38589,9.46322,9.37947,9.37947,5179.8802297777,0
+MTR.US,D,20181204,000000,9.37669,9.37669,9.32889,9.37119,2039.9989910392,0
+MTR.US,D,20181206,000000,9.37119,9.37119,9.32061,9.32061,5950.4499072666,0
+MTR.US,D,20181207,000000,9.32061,9.38589,9.32061,9.32061,5709.1713904788,0
+MTR.US,D,20181210,000000,9.37947,9.38589,9.25988,9.25988,6373.230731728,0
+MTR.US,D,20181211,000000,9.30676,9.30676,9.30676,9.30676,282.57844308482,0
+MTR.US,D,20181212,000000,9.25988,9.27919,9.25988,9.25988,1590.0471624349,0
+MTR.US,D,20181213,000000,9.33623,9.4494,9.26816,9.30956,2468.2140163292,0
+MTR.US,D,20181214,000000,9.26723,9.3169,9.25988,9.26631,2851.8685948251,0
+MTR.US,D,20181217,000000,9.25988,9.38589,9.25988,9.293,59079.544567874,0
+MTR.US,D,20181218,000000,9.22951,9.25988,9.17613,9.22951,8802.3185020918,0
+MTR.US,D,20181219,000000,9.22951,9.22951,8.99398,8.99398,8355.6271939846,0
+MTR.US,D,20181220,000000,8.8946,8.8946,7.9641,7.97219,19610.943950085,0
+MTR.US,D,20181221,000000,7.92977,7.93216,7.84531,7.91864,4113.6900272154,0
+MTR.US,D,20181224,000000,7.88764,7.92076,7.87936,7.87936,11792.215797962,0
+MTR.US,D,20181226,000000,7.90944,8.0241,7.90632,8.00892,5880.8921366612,0
+MTR.US,D,20181227,000000,8.02657,8.16504,7.99897,8.0355,7981.7541769802,0
+MTR.US,D,20181228,000000,8.03144,8.06312,7.99252,7.99252,8175.2117264767,0
+MTR.US,D,20181231,000000,7.97872,8.0241,7.60313,7.77123,73951.86539546,0
+MTR.US,D,20190102,000000,7.76544,8.8808,6.7907,8.50879,38048.100521204,0
+MTR.US,D,20190103,000000,8.48129,8.54533,8.48129,8.54533,993.37191145967,0
+MTR.US,D,20190104,000000,8.57155,9.03167,8.57155,8.98936,3658.3039977826,0
+MTR.US,D,20190107,000000,9.16235,9.16235,9.1108,9.1108,755.35391516902,0
+MTR.US,D,20190108,000000,9.04089,9.04089,8.60935,8.72346,4288.6712938949,0
+MTR.US,D,20190109,000000,8.73257,8.79799,8.73257,8.79799,4959.2516761383,0
+MTR.US,D,20190110,000000,8.80994,9.47151,8.80994,9.47151,1437.8895392354,0
+MTR.US,D,20190111,000000,8.82373,8.86147,8.82099,8.86147,2055.2147533591,0
+MTR.US,D,20190114,000000,8.92496,9.15038,8.92496,9.05929,11778.086875808,0
+MTR.US,D,20190115,000000,9.27551,9.38412,9.21203,9.21938,5730.908193793,0
+MTR.US,D,20190116,000000,9.45673,9.45955,9.28931,9.28931,2501.9060614664,0
+MTR.US,D,20190117,000000,9.24883,9.32516,9.24883,9.32516,631.45413627797,0
+MTR.US,D,20190118,000000,9.27551,9.27919,9.19822,9.27919,6541.6909574134,0
+MTR.US,D,20190122,000000,9.24056,9.38867,9.16326,9.34172,4601.6812616196,0
+MTR.US,D,20190123,000000,9.35465,9.37305,9.30407,9.37305,2710.5793732828,0
+MTR.US,D,20190124,000000,9.27827,9.27827,9.27827,9.27827,1248.7793504017,0
+MTR.US,D,20190125,000000,9.31048,9.38412,9.21938,9.38412,4244.1108471008,0
+MTR.US,D,20190128,000000,9.20467,9.29208,9.20467,9.20558,2406.2641268836,0
+MTR.US,D,20190129,000000,9.49177,9.49177,9.362,9.47696,3825.677383302,0
+MTR.US,D,20190130,000000,9.51926,9.54051,9.50086,9.50086,2795.3529062082,0
+MTR.US,D,20190131,000000,9.54051,9.54051,9.45673,9.45673,1669.3864945318,0
+MTR.US,D,20190201,000000,9.51006,9.53406,9.33252,9.33252,6676.4591379615,0
+MTR.US,D,20190204,000000,9.43471,9.43471,9.27459,9.27459,4095.2137443983,0
+MTR.US,D,20190206,000000,9.30956,9.30956,8.82099,9.10254,20946.670513745,0
+MTR.US,D,20190207,000000,9.02248,9.02248,8.92863,8.92863,3668.085559274,0
+MTR.US,D,20190208,000000,8.91759,8.92863,8.85687,8.89183,3260.5204971324,0
+MTR.US,D,20190211,000000,8.57873,8.83571,8.2439,8.83571,9732.6536839403,0
+MTR.US,D,20190212,000000,8.84949,8.84949,8.84949,8.84949,457.55970976425,0
+MTR.US,D,20190213,000000,8.79706,8.79706,8.69613,8.69889,1331.3792029957,0
+MTR.US,D,20190214,000000,8.63108,8.69152,8.39073,8.39073,3691.9960429196,0
+MTR.US,D,20190215,000000,8.40998,8.40998,8.3085,8.33029,5174.4460289491,0
+MTR.US,D,20190219,000000,8.36277,8.41781,8.35311,8.35311,2320.4037537926,0
+MTR.US,D,20190220,000000,8.34611,8.41871,8.34611,8.41871,1157.484776482,0
+MTR.US,D,20190221,000000,8.55858,8.61581,8.5053,8.60403,2932.2947670878,0
+MTR.US,D,20190222,000000,8.53373,8.68518,8.53373,8.68518,6610.1618878531,0
+MTR.US,D,20190225,000000,8.65546,8.71619,8.54873,8.67699,5166.8381477892,0
+MTR.US,D,20190226,000000,8.69152,8.69152,8.65904,8.66972,2896.4290416193,0
+MTR.US,D,20190227,000000,8.35394,8.58959,8.3199,8.54625,2854.0422751565,0
+MTR.US,D,20190228,000000,8.52756,8.52756,8.47429,8.47429,486.90439423845,0
+MTR.US,D,20190304,000000,8.3925,8.45818,8.3925,8.45818,1841.107240714,0
+MTR.US,D,20190305,000000,8.45818,8.45818,8.41523,8.41523,1565.0498386236,0
+MTR.US,D,20190306,000000,8.38551,8.42303,8.35055,8.35055,4944.0359138185,0
+MTR.US,D,20190307,000000,8.42397,8.42397,8.35055,8.35055,436.90974661575,0
+MTR.US,D,20190308,000000,8.36462,8.38551,8.31464,8.31464,3848.5010267819,0
+MTR.US,D,20190311,000000,8.31209,8.36462,8.31209,8.35055,4884.2597047043,0
+MTR.US,D,20190312,000000,8.71434,8.71434,8.42397,8.56529,4488.6498843857,0
+MTR.US,D,20190313,000000,8.5479,8.5479,8.49995,8.49995,1217.2609855961,0
+MTR.US,D,20190314,000000,8.49738,8.49738,8.29947,8.29947,7264.439667611,0
+MTR.US,D,20190315,000000,8.31898,8.35055,8.29947,8.32865,6692.7617404473,0
+MTR.US,D,20190318,000000,8.29947,8.35055,8.29947,8.35055,1105.316448528,0
+MTR.US,D,20190319,000000,8.48928,9.0326,8.48928,9.02617,13893.077838281,0
+MTR.US,D,20190320,000000,9.07861,9.11174,9.02892,9.09241,8997.9497319198,0
+MTR.US,D,20190321,000000,9.04182,9.34637,9.04182,9.34637,4606.0286222824,0
+MTR.US,D,20190322,000000,9.31235,9.33903,9.27366,9.33903,5597.2268534106,0
+MTR.US,D,20190325,000000,9.33075,9.33075,9.22123,9.27459,10035.882090173,0
+MTR.US,D,20190326,000000,8.83018,9.293,8.83018,9.293,2355.1826390952,0
+MTR.US,D,20190327,000000,9.44205,9.44205,9.1789,9.20005,8559.9531451383,0
+MTR.US,D,20190328,000000,9.56716,9.56716,9.24147,9.26081,3787.6379775022,0
+MTR.US,D,20190329,000000,9.20743,9.22951,9.20743,9.2157,5700.4766691531,0
+MTR.US,D,20190401,000000,9.39789,9.42088,9.3142,9.34172,8661.0292805494,0
+MTR.US,D,20190402,000000,9.32516,9.32516,9.20743,9.20743,2621.4584796944,0
+MTR.US,D,20190403,000000,9.35465,9.362,9.26262,9.28196,6077.6102066548,0
+MTR.US,D,20190404,000000,9.03076,9.39789,8.91298,8.91298,35265.789696984,0
+MTR.US,D,20190405,000000,8.94243,8.97189,8.91298,8.92129,1971.5280605994,0
+MTR.US,D,20190408,000000,8.95899,9.03076,8.95899,8.97189,4572.3365771453,0
+MTR.US,D,20190409,000000,9.06665,9.43001,9.06665,9.41627,13120.334480461,0
+MTR.US,D,20190410,000000,9.51006,9.5828,9.46689,9.46689,4086.5190230726,0
+MTR.US,D,20190411,000000,9.5387,9.5387,9.4963,9.4963,2811.6555086938,0
+MTR.US,D,20190412,000000,9.44572,9.5166,9.39603,9.5166,3843.0668259533,0
+MTR.US,D,20190415,000000,9.55985,9.55985,9.51746,9.5534,2938.815808082,0
+MTR.US,D,20190416,000000,9.56716,9.78619,9.56716,9.68769,8151.3012428311,0
+MTR.US,D,20190417,000000,9.6362,9.77062,9.6362,9.68953,4098.4742648954,0
+MTR.US,D,20190418,000000,9.62785,10.1496,9.62785,10.0926,18667.566686249,0
+MTR.US,D,20190422,000000,10.3209,10.5185,10.2912,10.3209,13079.034554164,0
+MTR.US,D,20190423,000000,10.2177,10.2287,10.1496,10.1893,4108.2558263869,0
+MTR.US,D,20190424,000000,10.617,11.0219,10.617,10.9861,18068.717754942,0
+MTR.US,D,20190425,000000,10.9685,10.9685,10.6823,10.8498,14938.618077694,0
+MTR.US,D,20190426,000000,10.9088,10.9861,10.847,10.9464,16068.931850034,0
+MTR.US,D,20190429,000000,11.0081,11.1469,11.0081,11.0439,4161.5109945066,0
+MTR.US,D,20190430,000000,11.1562,11.1562,10.7919,10.8655,10603.212656675,0
+MTR.US,D,20190501,000000,11.0228,11.0228,10.7836,10.9226,10596.691615681,0
+MTR.US,D,20190502,000000,10.894,10.9787,10.7753,10.8212,5010.3331639268,0
+MTR.US,D,20190503,000000,10.9861,10.9861,10.4809,10.4809,7238.3555036339,0
+MTR.US,D,20190506,000000,10.5609,10.6795,10.4864,10.4864,4699.4968765335,0
+MTR.US,D,20190507,000000,10.642,10.642,9.34172,9.57076,22370.431130826,0
+MTR.US,D,20190508,000000,9.98675,10.1505,9.94541,10.0392,5183.1407502749,0
+MTR.US,D,20190509,000000,9.89933,10.1956,9.57171,9.61771,7015.5532696632,0
+MTR.US,D,20190510,000000,9.5626,9.5626,9.3924,9.4236,4788.6177701217,0
+MTR.US,D,20190513,000000,9.39973,9.39973,9.15681,9.21663,7667.6573690898,0
+MTR.US,D,20190514,000000,8.85226,9.592,8.85226,9.592,1090.1006862079,0
+MTR.US,D,20190515,000000,9.41627,9.68769,9.41627,9.68769,2919.2526850992,0
+MTR.US,D,20190516,000000,9.62244,9.62244,9.48996,9.51746,1968.2675401022,0
+MTR.US,D,20190517,000000,9.68027,9.69878,9.56346,9.69878,3433.3280834804,0
+MTR.US,D,20190521,000000,9.41439,9.6794,9.39147,9.5828,3283.3441406123,0
+MTR.US,D,20190522,000000,9.70418,9.70418,9.6159,9.6159,3525.7094975659,0
+MTR.US,D,20190523,000000,9.592,9.64999,9.592,9.592,1542.2261951436,0
+MTR.US,D,20190528,000000,9.5424,9.5424,9.10345,9.10345,5317.908930823,0
+MTR.US,D,20190529,000000,9.03629,9.03629,8.63466,8.70155,6323.2360841055,0
+MTR.US,D,20190530,000000,8.7759,8.7759,8.55057,8.55057,2271.4959463356,0
+MTR.US,D,20190531,000000,8.47604,8.54625,8.46969,8.48404,2911.6448039393,0
+MTR.US,D,20190603,000000,8.59499,8.67148,8.46096,8.49277,8290.416784042,0
+MTR.US,D,20190604,000000,8.42397,8.94336,8.42397,8.94336,5839.5922103642,0
+MTR.US,D,20190605,000000,9.58565,9.58565,8.88816,9.58565,16957.967105586,0
+MTR.US,D,20190606,000000,9.4779,9.57076,9.31504,9.44572,3634.393514137,0
+MTR.US,D,20190607,000000,9.46689,9.46689,9.09979,9.09979,2914.9053244364,0
+MTR.US,D,20190610,000000,9.22582,9.22582,8.97189,8.97556,1645.4760108861,0
+MTR.US,D,20190611,000000,9.12922,9.16235,9.10898,9.16235,766.22231682611,0
+MTR.US,D,20190612,000000,9.38961,9.38961,9.38961,9.38961,902.07733753996,0
+MTR.US,D,20190613,000000,9.27275,9.50371,9.01422,9.0915,3774.5958955136,0
+MTR.US,D,20190614,000000,9.16235,9.28562,9.08505,9.25712,2563.8559509118,0
+MTR.US,D,20190617,000000,9.33997,9.46689,9.33997,9.40616,1482.4499860296,0
+MTR.US,D,20190618,000000,9.29667,9.30035,9.05008,9.05008,3649.6092764569,0
+MTR.US,D,20190619,000000,9.16787,9.24147,9.01053,9.11266,2775.7897832254,0
+MTR.US,D,20190620,000000,9.09425,9.16694,9.09425,9.16694,1981.3096220909,0
+MTR.US,D,20190621,000000,9.13566,9.13566,8.85871,9.07585,2513.861303289,0
+MTR.US,D,20190624,000000,8.8578,9.00131,8.8578,8.86516,1662.8654535376,0
+MTR.US,D,20190625,000000,8.79247,8.84124,8.48661,8.70431,24303.919785626,0
+MTR.US,D,20190626,000000,8.62566,8.70892,8.57614,8.57614,2713.8398937799,0
+MTR.US,D,20190627,000000,8.57155,8.57155,8.41953,8.48496,5913.4973416326,0
+MTR.US,D,20190628,000000,8.57965,8.73349,8.57965,8.68702,11124.895936215,0
+MTR.US,D,20190701,000000,8.83847,8.88171,8.66604,8.66604,4401.7026711287,0
+MTR.US,D,20190702,000000,8.76117,8.89183,8.66327,8.6952,4116.9505477125,0
+MTR.US,D,20190703,000000,8.59499,8.70063,8.48311,8.54707,6186.2942232259,0
+MTR.US,D,20190705,000000,8.54348,8.62473,8.3751,8.40648,10903.180542411,0
+MTR.US,D,20190708,000000,8.43859,8.52222,8.43693,8.50622,1531.3577934865,0
+MTR.US,D,20190709,000000,8.48311,8.5595,8.4292,8.49205,4223.4608839521,0
+MTR.US,D,20190710,000000,8.61121,8.64993,8.52222,8.5524,8586.0373091153,0
+MTR.US,D,20190711,000000,8.64276,8.78602,8.47604,8.47604,19676.154360028,0
+MTR.US,D,20190712,000000,8.52922,8.68333,8.52922,8.54348,4119.124228044,0
+MTR.US,D,20190715,000000,8.66512,9.2019,8.55682,8.65722,38010.061115404,0
+MTR.US,D,20190716,000000,8.70063,8.88999,8.54348,8.54348,5727.6476732959,0
+MTR.US,D,20190717,000000,8.78602,8.78602,8.73349,8.75565,2403.0036063866,0
+MTR.US,D,20190718,000000,8.79431,9.00316,8.61929,8.61929,14281.079777441,0
+MTR.US,D,20190719,000000,8.56253,8.61929,8.48311,8.48311,16537.359961456,0
+MTR.US,D,20190722,000000,8.58782,8.67791,8.48311,8.48311,6471.0463466422,0
+MTR.US,D,20190723,000000,8.4144,8.45818,8.24142,8.24638,25244.036528966,0
+MTR.US,D,20190724,000000,8.24142,8.28668,8.24142,8.25669,7860.0280784205,0
+MTR.US,D,20190725,000000,8.25669,8.38292,8.24905,8.31548,1610.6971255835,0
+MTR.US,D,20190726,000000,8.29699,8.46352,8.29699,8.46352,1462.8868630468,0
+MTR.US,D,20190729,000000,8.67974,9.04457,8.53282,8.82283,11071.640768095,0
+MTR.US,D,20190730,000000,8.84491,8.86975,8.80349,8.86975,1924.7939334738,0
+MTR.US,D,20190731,000000,9.06481,9.06481,7.59061,7.59061,32694.325864913,0
+MTR.US,D,20190801,000000,7.73297,7.79959,5.95893,6.17781,29713.123290367,0
+MTR.US,D,20190802,000000,6.4431,6.4431,5.11649,5.52593,54885.428368396,0
+MTR.US,D,20190805,000000,5.54864,5.54864,4.9953,5.27575,20929.281071093,0
+MTR.US,D,20190806,000000,5.39684,5.67702,5.39684,5.53357,17379.661089882,0
+MTR.US,D,20190807,000000,5.54102,5.96565,5.54102,5.83655,22286.744438065,0
+MTR.US,D,20190808,000000,5.90491,6.19291,5.84429,5.84429,12130.223089499,0
+MTR.US,D,20190809,000000,5.91228,6.00355,5.6853,5.72291,7838.2912751064,0
+MTR.US,D,20190812,000000,5.6853,5.96565,5.6853,5.8291,12366.067405457,0
+MTR.US,D,20190813,000000,5.87436,5.91982,5.59411,5.63965,12751.895664286,0
+MTR.US,D,20190814,000000,5.66027,5.66027,5.2108,5.34393,11253.14307577,0
+MTR.US,D,20190815,000000,5.26056,5.62888,4.85876,5.11649,14313.68498241,0
+MTR.US,D,20190816,000000,5.26056,5.3361,4.93459,5.06357,25583.130660667,0
+MTR.US,D,20190819,000000,5.11649,5.54102,5.11649,5.21512,15292.927971716,0
+MTR.US,D,20190820,000000,5.29857,5.49539,5.26056,5.35571,8799.0579815947,0
+MTR.US,D,20190821,000000,5.23786,5.80637,5.14003,5.21512,43835.524403613,0
+MTR.US,D,20190822,000000,5.34393,5.70773,5.34393,5.69274,27577.482364746,0
+MTR.US,D,20190823,000000,5.66128,6.27019,5.66128,6.23835,18204.572775655,0
+MTR.US,D,20190826,000000,6.35971,6.49619,5.8279,6.06409,16784.072679072,0
+MTR.US,D,20190827,000000,6.16945,6.29385,6.02876,6.24509,12547.569713131,0
+MTR.US,D,20190828,000000,6.32954,6.32954,5.82164,6.00355,23360.542521788,0
+MTR.US,D,20190829,000000,5.96555,6.05479,5.74463,5.74463,4166.9451953352,0
+MTR.US,D,20190830,000000,5.85137,5.9673,5.83599,5.93491,11815.039441442,0
+MTR.US,D,20190903,000000,6.07974,6.07974,5.82083,5.84354,5577.6637304279,0
+MTR.US,D,20190904,000000,5.72954,5.97494,5.72954,5.87997,5806.9870053929,0
+MTR.US,D,20190905,000000,5.74289,5.81853,5.36859,5.36859,8299.1115053677,0
+MTR.US,D,20190906,000000,5.41743,5.54682,5.36416,5.37199,7638.3126846157,0
+MTR.US,D,20190909,000000,5.37199,5.88955,5.37199,5.88955,2952.9447302362,0
+MTR.US,D,20190910,000000,5.96555,5.96555,5.74813,5.95037,10030.447889345,0
+MTR.US,D,20190911,000000,5.7048,6.33938,5.7048,6.33938,23585.51843609,0
+MTR.US,D,20190912,000000,6.36856,6.36856,5.86334,6.14331,16128.708059148,0
+MTR.US,D,20190913,000000,5.77518,6.15121,5.77518,5.93491,4450.6104785858,0
+MTR.US,D,20190916,000000,6.17092,7.19038,5.85891,6.33634,53750.767235393,0
+MTR.US,D,20190917,000000,6.33819,6.33819,6.00355,6.18251,6801.4457570183,0
+MTR.US,D,20190918,000000,6.384,6.384,5.90446,5.90446,7803.5123898036,0
+MTR.US,D,20190919,000000,5.912,7.01133,5.912,6.01154,75553.867799718,0
+MTR.US,D,20190920,000000,6.22419,6.49498,5.95763,6.0871,6824.2694004981,0
+MTR.US,D,20190923,000000,6.10245,6.14036,5.912,5.93491,13521.378501607,0
+MTR.US,D,20190924,000000,6.02894,6.78223,5.98074,6.20128,28108.947205778,0
+MTR.US,D,20190925,000000,6.384,6.96211,6.11001,6.39597,10180.431832213,0
+MTR.US,D,20190926,000000,6.53684,6.53684,6.2621,6.32293,7443.7682949533,0
+MTR.US,D,20190927,000000,6.77349,6.77349,6.37637,6.62866,2969.2473327219,0
+MTR.US,D,20190930,000000,6.62866,6.62866,6.50463,6.60558,2105.2094009818,0
+MTR.US,D,20191001,000000,6.41253,6.48339,5.98716,5.98716,10272.813246298,0
+MTR.US,D,20191002,000000,6.23146,6.58275,6.01,6.33993,9398.993753067,0
+MTR.US,D,20191003,000000,6.51385,6.51385,6.21564,6.384,6490.6094696249,0
+MTR.US,D,20191004,000000,6.43756,6.57512,6.10936,6.37637,12826.887635719,0
+MTR.US,D,20191007,000000,6.37637,6.37637,6.06455,6.224,7949.1489720089,0
+MTR.US,D,20191008,000000,6.27719,6.41768,6.14368,6.34601,3773.5090553478,0
+MTR.US,D,20191009,000000,6.20082,6.41455,6.03291,6.41455,5071.1962132066,0
+MTR.US,D,20191010,000000,6.18546,6.30764,5.74251,6.29071,23101.874562348,0
+MTR.US,D,20191011,000000,6.11671,7.0866,5.96408,6.2011,62017.27353579,0
+MTR.US,D,20191014,000000,6.20082,6.33819,6.10936,6.33819,2807.308148031,0
+MTR.US,D,20191015,000000,6.33819,6.33819,6.11671,6.22999,5493.977037668,0
+MTR.US,D,20191016,000000,6.0939,6.33819,6.0939,6.33074,2313.8827127982,0
+MTR.US,D,20191017,000000,6.11671,6.32715,6.11671,6.20082,6086.3049279805,0
+MTR.US,D,20191018,000000,6.21958,6.25538,6.08618,6.08618,7986.1015376431,0
+MTR.US,D,20191021,000000,6.03291,6.10936,5.74059,6.10936,16460.19430969,0
+MTR.US,D,20191022,000000,6.07109,6.12989,5.8037,6.12446,6442.7885023336,0
+MTR.US,D,20191023,000000,6.10936,6.1203,5.90997,6.05488,13005.129422895,0
+MTR.US,D,20191024,000000,5.95662,6.01927,5.83426,5.94494,4335.4054210204,0
+MTR.US,D,20191025,000000,5.91072,5.91072,5.8037,5.88007,12131.309929665,0
+MTR.US,D,20191028,000000,6.18546,6.18546,6.00107,6.01441,5345.0799349657,0
+MTR.US,D,20191029,000000,6.18546,6.81176,6.07109,6.26191,33285.566915059,0
+MTR.US,D,20191030,000000,6.26191,6.48523,6.26191,6.27802,6760.1458307211,0
+MTR.US,D,20191031,000000,6.25418,6.28491,6.06234,6.21711,8219.7721732709,0
+MTR.US,D,20191101,000000,6.05479,6.1964,6.00815,6.02407,7790.4703078149,0
+MTR.US,D,20191104,000000,5.99325,6.33101,5.90906,5.90906,14288.687658601,0
+MTR.US,D,20191105,000000,6.13136,6.51504,6.13136,6.16208,13364.873517747,0
+MTR.US,D,20191106,000000,6.24655,6.24655,5.87051,5.98569,8765.3659364576,0
+MTR.US,D,20191107,000000,5.97816,6.21591,5.9166,6.0317,7794.8176684778,0
+MTR.US,D,20191108,000000,6.17753,6.17753,5.39968,5.57911,15006.002167969,0
+MTR.US,D,20191111,000000,5.46391,5.63329,5.37337,5.38709,5873.2842555013,0
+MTR.US,D,20191112,000000,5.65576,5.65576,5.2108,5.5021,7515.4997458902,0
+MTR.US,D,20191113,000000,5.41442,5.56365,5.41442,5.55573,3666.9987191083,0
+MTR.US,D,20191114,000000,5.56365,5.56365,5.03404,5.17979,41607.502063906,0
+MTR.US,D,20191115,000000,5.27972,5.51765,5.21834,5.24897,3250.7389356411,0
+MTR.US,D,20191118,000000,5.64794,5.85532,5.17989,5.24125,2847.5212341624,0
+MTR.US,D,20191119,000000,5.24125,5.28568,4.94984,4.94984,9813.0798562028,0
+MTR.US,D,20191120,000000,4.98804,5.29195,4.98804,5.2188,5217.9196355776,0
+MTR.US,D,20191121,000000,5.3719,5.38709,4.8224,4.98232,21067.309772138,0
+MTR.US,D,20191122,000000,4.96513,5.90123,4.96513,5.90123,46039.636259676,0
+MTR.US,D,20191125,000000,5.26453,5.72044,4.97276,5.58205,10255.423803647,0
+MTR.US,D,20191126,000000,5.55573,5.55933,5.38718,5.47918,21229.248956829,0
+MTR.US,D,20191127,000000,5.28172,5.47918,5.2741,5.47918,14449.540003126,0
+MTR.US,D,20191129,000000,5.51773,5.78787,5.51773,5.63045,5796.1186037357,0
+MTR.US,D,20191202,000000,5.55629,5.63727,5.50228,5.63727,6191.7284240545,0
+MTR.US,D,20191203,000000,5.53439,5.73313,5.53311,5.53311,10620.602099327,0
+MTR.US,D,20191204,000000,5.38643,5.42564,5.38303,5.38643,5116.8435001664,0
+MTR.US,D,20191205,000000,5.47918,5.47918,5.18605,5.37126,10407.581426847,0
+MTR.US,D,20191206,000000,5.47017,5.73379,5.18605,5.3789,29875.062475058,0
+MTR.US,D,20191209,000000,5.32489,5.48591,5.32489,5.47918,3137.7075584071,0
+MTR.US,D,20191210,000000,5.63319,5.63319,5.10884,5.23967,11132.503817374,0
+MTR.US,D,20191211,000000,5.22451,5.30355,5.1705,5.20914,8893.6130760115,0
+MTR.US,D,20191212,000000,5.0933,5.32874,5.0933,5.28633,16022.197722908,0
+MTR.US,D,20191213,000000,5.24769,5.31946,4.90817,4.92344,20391.295189067,0
+MTR.US,D,20191216,000000,4.98547,5.03156,4.92344,4.98896,11397.69281781,0
+MTR.US,D,20191217,000000,4.94811,5.15503,4.94811,5.01914,9394.6463924042,0
+MTR.US,D,20191218,000000,4.92344,5.12808,4.92344,5.06939,5125.5382214922,0
+MTR.US,D,20191219,000000,5.16275,5.40218,5.08548,5.27088,8743.6291331433,0
+MTR.US,D,20191220,000000,5.32489,5.40218,5.0933,5.20914,12516.051348327,0
+MTR.US,D,20191223,000000,5.20914,5.23222,5.05474,5.21686,17092.735286133,0
+MTR.US,D,20191224,000000,5.21686,5.44054,5.21686,5.3961,5358.1220169543,0
+MTR.US,D,20191226,000000,5.40218,5.55629,5.35654,5.43061,15711.361435516,0
+MTR.US,D,20191227,000000,5.36334,5.47918,5.36334,5.3789,5913.4973416326,0
+MTR.US,D,20191230,000000,5.52666,5.77573,5.49299,5.768,19415.312720259,0
+MTR.US,D,20191231,000000,5.77573,5.77573,5.37117,5.41,16085.234452519,0
+MTR.US,D,20200102,000000,5.44891,5.66672,5.44891,5.5424,16917.754019454,0
+MTR.US,D,20200103,000000,5.64351,5.78374,5.586,5.68731,17758.968307714,0
+MTR.US,D,20200106,000000,5.768,6.0248,5.55499,5.82258,29966.35704898,0
+MTR.US,D,20200107,000000,5.72615,5.78981,5.57,5.75099,6995.9901466805,0
+MTR.US,D,20200108,000000,5.82882,5.82882,5.64351,5.66219,4498.431445877,0
+MTR.US,D,20200109,000000,5.6046,5.67719,5.5459,5.58665,3231.1758126582,0
+MTR.US,D,20200110,000000,5.51121,5.55722,5.44891,5.44891,14751.681569192,0
+MTR.US,D,20200113,000000,5.62005,5.95497,5.44891,5.68244,36060.269858119,0
+MTR.US,D,20200114,000000,5.56577,5.72835,5.56577,5.7059,4551.6866139968,0
+MTR.US,D,20200115,000000,5.76027,5.84604,5.7059,5.7624,14523.445134393,0
+MTR.US,D,20200116,000000,5.77573,5.93151,5.768,5.83728,8730.5870511549,0
+MTR.US,D,20200117,000000,5.83029,5.99379,5.83029,5.87702,8026.3146237744,0
+MTR.US,D,20200121,000000,5.78374,6.34408,5.768,6.04845,11858.51304807,0
+MTR.US,D,20200122,000000,6.17293,6.4142,6.09537,6.25611,16757.988515095,0
+MTR.US,D,20200123,000000,6.34408,6.42008,6.28188,6.3967,5242.9169593889,0
+MTR.US,D,20200124,000000,6.34408,6.3979,6.079,6.079,4175.6399166609,0
+MTR.US,D,20200127,000000,5.97844,5.97844,5.76027,5.85789,9312.0465398101,0
+MTR.US,D,20200128,000000,5.9051,6.13209,5.9051,6.04845,5269.001123366,0
+MTR.US,D,20200129,000000,5.99379,6.14175,5.97044,6.02452,21111.870218933,0
+MTR.US,D,20200130,000000,6.13365,6.13365,5.89838,6.05453,8030.661984437,0
+MTR.US,D,20200131,000000,6.16502,6.16502,5.89774,5.935,10166.302910058,0
+MTR.US,D,20200203,000000,6.12583,6.12583,5.83479,5.93703,7829.5965537807,0
+MTR.US,D,20200204,000000,5.89637,5.99591,5.84271,5.99591,8144.7802018368,0
+MTR.US,D,20200205,000000,5.98414,6.16502,5.95442,6.16502,2262.8012250099,0
+MTR.US,D,20200206,000000,6.1227,6.1572,5.82607,5.83407,11056.425005776,0
+MTR.US,D,20200207,000000,5.84262,5.84548,5.68851,5.76387,13413.781325203,0
+MTR.US,D,20200210,000000,5.85053,5.89774,5.73221,5.74049,10309.765811933,0
+MTR.US,D,20200211,000000,5.74049,5.76387,5.70122,5.76387,2341.0537169411,0
+MTR.US,D,20200212,000000,5.74049,5.76387,5.62254,5.63045,7780.6887463237,0
+MTR.US,D,20200213,000000,5.76387,5.76387,5.58334,5.62254,3361.5966325436,0
+MTR.US,D,20200214,000000,5.72485,5.72485,5.59889,5.63431,3308.3414644237,0
+MTR.US,D,20200218,000000,5.64608,5.65787,5.53853,5.54747,7964.3647343287,0
+MTR.US,D,20200219,000000,5.48885,5.48885,5.44154,5.46143,6597.1198058646,0
+MTR.US,D,20200220,000000,5.44154,5.5596,5.44154,5.55638,7338.3447988794,0
+MTR.US,D,20200221,000000,5.68558,5.76387,5.50597,5.63827,9783.7351717287,0
+MTR.US,D,20200224,000000,5.33161,5.62024,5.2843,5.3235,20194.577119072,0
+MTR.US,D,20200225,000000,5.20574,5.43999,4.96199,5.00912,30545.642857302,0
+MTR.US,D,20200226,000000,4.93854,5.20574,4.93854,4.94616,3226.8284519953,0
+MTR.US,D,20200227,000000,4.73235,4.81957,4.60528,4.76032,10409.755107179,0
+MTR.US,D,20200228,000000,4.72203,5.09201,4.61328,4.73418,10983.606714674,0
+MTR.US,D,20200302,000000,4.75599,4.91627,4.75599,4.87091,5368.9904186113,0
+MTR.US,D,20200303,000000,4.96219,4.96219,4.66085,4.76582,7888.285922729,0
+MTR.US,D,20200304,000000,4.79564,4.79564,4.66085,4.71708,6703.6301421042,0
+MTR.US,D,20200305,000000,4.75599,4.75599,4.55789,4.57371,15715.708796178,0
+MTR.US,D,20200306,000000,4.55789,4.68458,4.39146,4.48005,10077.182016471,0
+MTR.US,D,20200309,000000,4.35951,4.57361,4.18535,4.18535,13962.635608887,0
+MTR.US,D,20200310,000000,4.5659,4.5659,4.28821,4.28821,12616.04064357,0
+MTR.US,D,20200311,000000,4.47849,4.47849,4.18681,4.18681,4048.4796172729,0
+MTR.US,D,20200312,000000,3.96332,4.58155,3.07553,4.58155,38430.668259533,0
+MTR.US,D,20200313,000000,4.75599,5.54065,4.66875,5.21587,14250.6482528,0
+MTR.US,D,20200316,000000,4.90642,5.01811,4.29631,4.29631,5778.7291610843,0
+MTR.US,D,20200317,000000,4.18535,4.23263,3.79679,3.88411,7957.8436933346,0
+MTR.US,D,20200318,000000,3.65519,4.35951,3.17067,3.17067,23933.307289119,0
+MTR.US,D,20200319,000000,3.15475,3.36968,3.07553,3.28953,2626.8926805231,0
+MTR.US,D,20200320,000000,3.69401,4.35951,3.29764,3.51662,9242.4887692047,0
+MTR.US,D,20200323,000000,3.24997,3.49554,3.10726,3.10726,7642.6600452783,0
+MTR.US,D,20200324,000000,3.2737,3.44817,3.19441,3.19441,5765.6870790959,0
+MTR.US,D,20200325,000000,3.33719,5.32673,3.33719,5.27042,23966.999334256,0
+MTR.US,D,20200326,000000,5.1761,5.61987,5.1761,5.60414,12630.169565726,0
+MTR.US,D,20200327,000000,5.21587,5.34237,5.15209,5.17537,4401.7026711287,0
+MTR.US,D,20200330,000000,5.20581,5.72714,3.68353,4.06987,26484.121158041,0
+MTR.US,D,20200331,000000,3.86102,4.05495,3.71582,3.91168,3685.4750019254,0
+MTR.US,D,20200401,000000,3.73863,3.85476,3.73863,3.83691,3911.5377563932,0
+MTR.US,D,20200402,000000,3.71582,4.03877,3.58802,3.60348,10605.386337006,0
+MTR.US,D,20200403,000000,3.44108,3.63494,3.40068,3.61764,3356.162431715,0
+MTR.US,D,20200406,000000,3.43307,4.11965,3.43307,4.11965,12648.645848542,0
+MTR.US,D,20200407,000000,3.95817,4.24074,3.95016,4.10741,2856.215955488,0
+MTR.US,D,20200408,000000,3.95817,4.11432,3.9498,3.9498,3587.6593870114,0
+MTR.US,D,20200409,000000,4.56386,4.58816,4.24883,4.24883,3715.9065265652,0
+MTR.US,D,20200413,000000,4.49938,4.49938,4.14735,4.32502,6515.6067934363,0
+MTR.US,D,20200414,000000,4.35786,4.35786,4.35786,4.35786,2889.908000625,0
+MTR.US,D,20200415,000000,4.35777,5.62208,4.35777,5.14677,17019.916995032,0
+MTR.US,D,20200416,000000,5.16967,5.16967,4.62046,4.6868,11853.078847243,0
+MTR.US,D,20200417,000000,4.46708,4.57196,4.24074,4.45511,4207.1582814665,0
+MTR.US,D,20200420,000000,4.27312,4.60041,3.92109,3.97032,13614.846755861,0
+MTR.US,D,20200421,000000,3.73992,3.82641,3.73992,3.82071,3788.7248176679,0
+MTR.US,D,20200422,000000,3.83691,3.83691,3.83691,3.83691,865.12477190579,0
+MTR.US,D,20200423,000000,4.27598,4.27598,3.97888,3.97888,3197.4837675211,0
+MTR.US,D,20200424,000000,3.97436,4.30561,3.93342,4.04705,3061.6287468074,0
+MTR.US,D,20200427,000000,4.45079,4.66905,3.98228,4.03877,3227.9152921611,0
+MTR.US,D,20200428,000000,4.41031,4.41031,4.34664,4.36191,3855.0220677763,0
+MTR.US,D,20200429,000000,4.749,4.749,4.65184,4.65184,4072.3901009184,0
+MTR.US,D,20200430,000000,4.38428,4.78138,4.23033,4.65359,11270.532518422,0
+MTR.US,D,20200501,000000,4.82996,4.85435,4.16299,4.48152,10050.011012328,0
+MTR.US,D,20200504,000000,4.06821,4.31941,4.06821,4.31941,3002.9393778589,0
+MTR.US,D,20200505,000000,4.60159,4.60159,4.05211,4.06021,10163.042389561,0
+MTR.US,D,20200506,000000,4.2951,4.41665,4.06821,4.06821,4359.3159046661,0
+MTR.US,D,20200507,000000,4.35998,4.35998,4.33101,4.35998,1622.6523674063,0
+MTR.US,D,20200508,000000,4.38428,4.74081,4.3642,4.74081,9739.1747249345,0
+MTR.US,D,20200511,000000,4.48243,4.74081,4.41665,4.74081,2825.7844308482,0
+MTR.US,D,20200512,000000,4.69241,4.72738,4.62341,4.6338,3310.5151447552,0
+MTR.US,D,20200513,000000,4.68016,4.68016,4.68016,4.68016,540.15956235827,0
+MTR.US,D,20200514,000000,4.67199,4.67199,4.49772,4.5462,1192.2636617848,0
+MTR.US,D,20200515,000000,4.37618,4.9435,4.37618,4.61614,5280.9563651888,0
+MTR.US,D,20200518,000000,4.61936,4.61936,4.44914,4.44914,5651.5688616962,0
+MTR.US,D,20200519,000000,4.70043,4.9435,4.56249,4.9435,2947.5105294077,0
+MTR.US,D,20200520,000000,4.59506,5.08142,4.59506,5.06524,13457.254931831,0
+MTR.US,D,20200521,000000,5.12182,5.67288,5.06524,5.10903,9984.8006023851,0
+MTR.US,D,20200522,000000,5.29195,5.45389,5.2281,5.45389,3231.1758126582,0
+MTR.US,D,20200526,000000,5.67278,5.67278,5.59189,5.59189,2619.2847993631,0
+MTR.US,D,20200527,000000,5.53357,5.53504,5.53357,5.53504,2513.861303289,0
+MTR.US,D,20200528,000000,5.4975,5.4975,5.26148,5.27382,2710.5793732828,0
+MTR.US,D,20200529,000000,5.28598,5.28598,5.00138,5.00138,1617.2181665777,0
+MTR.US,D,20200601,000000,5.19662,5.20877,5.1232,5.1232,2664.9320863229,0
+MTR.US,D,20200602,000000,5.06642,5.11161,4.91185,4.95261,4202.8109208037,0
+MTR.US,D,20200603,000000,5.32665,5.32665,4.92004,4.92004,3383.3334358578,0
+MTR.US,D,20200604,000000,4.9607,5.39592,4.9607,5.39592,2084.5594378334,0
+MTR.US,D,20200605,000000,5.39988,5.52997,4.98518,5.18935,4234.3292856092,0
+MTR.US,D,20200608,000000,5.33482,5.33482,5.00947,5.10711,3463.7596081204,0
+MTR.US,D,20200609,000000,4.95261,5.08273,4.95261,5.00947,1985.6569827536,0
+MTR.US,D,20200610,000000,4.9607,5.06808,4.87937,5.05014,6158.0363789175,0
+MTR.US,D,20200611,000000,5.04214,5.0989,4.87937,5.0989,2735.5766970941,0
+MTR.US,D,20200612,000000,4.78174,5.00138,4.78174,4.78174,5121.1908608293,0
+MTR.US,D,20200615,000000,5.01767,5.01767,4.59478,4.71688,1538.9656746464,0
+MTR.US,D,20200616,000000,4.76548,4.76548,4.60692,4.64916,4287.584453729,0
+MTR.US,D,20200617,000000,4.63536,4.64347,4.53388,4.64347,2936.6421277505,0
+MTR.US,D,20200618,000000,4.76151,4.76151,4.64356,4.65992,2580.1585533974,0
+MTR.US,D,20200619,000000,4.71688,4.855,4.52164,4.52164,4173.4662363295,0
+MTR.US,D,20200622,000000,4.11486,4.52983,4.11486,4.40773,11879.163011219,0
+MTR.US,D,20200623,000000,4.33468,4.33468,4.31011,4.33386,1815.0230767372,0
+MTR.US,D,20200624,000000,4.12305,4.12305,4.0662,4.08634,3652.869796954,0
+MTR.US,D,20200625,000000,4.15148,4.15553,4.0662,4.10667,8342.5851119962,0
+MTR.US,D,20200626,000000,4.0662,4.17191,4.0662,4.10667,3460.4990876232,0
+MTR.US,D,20200629,000000,4.11892,4.18,4.08257,4.09058,3114.8839149272,0
+MTR.US,D,20200630,000000,4.13114,4.18811,4.08247,4.18811,3237.6968536524,0
+MTR.US,D,20200701,000000,4.18811,4.18811,4.18811,4.18811,712.96714870628,0
+MTR.US,D,20200702,000000,4.18,4.18,4.08486,4.17586,2704.0583322885,0
+MTR.US,D,20200706,000000,4.17191,4.17191,4.0662,4.07419,5789.5975627415,0
+MTR.US,D,20200707,000000,4.08247,4.08247,4.08247,4.08247,594.5015706438,0
+MTR.US,D,20200708,000000,4.11892,4.11892,4.11892,4.11892,774.9170381518,0
+MTR.US,D,20200709,000000,4.11892,4.11892,4.11892,4.11892,483.64387374131,0
+MTR.US,D,20200710,000000,4.09058,4.09058,3.82228,3.82228,3152.923320727,0
+MTR.US,D,20200713,000000,3.85374,4.03279,3.85374,3.98881,5119.0171804979,0
+MTR.US,D,20200714,000000,4.01181,4.0662,3.98486,4.00933,5439.6350293826,0
+MTR.US,D,20200715,000000,3.90343,3.90343,3.90343,3.90343,853.16953008298,0
+MTR.US,D,20200716,000000,3.96443,3.98486,3.94418,3.94418,1204.2189036075,0
+MTR.US,D,20200717,000000,3.94418,3.94418,3.81418,3.83036,2338.8800366096,0
+MTR.US,D,20200720,000000,3.83036,3.90343,3.83036,3.87923,1109.6638091908,0
+MTR.US,D,20200721,000000,3.88034,3.90343,3.78151,3.8287,7163.3635321999,0
+MTR.US,D,20200722,000000,4.02543,5.10711,3.9279,3.98486,269657.00035466,0
+MTR.US,D,20200723,000000,3.88733,3.95229,3.6596,3.6596,28149.16029191,0
+MTR.US,D,20200724,000000,3.74047,3.83846,3.69613,3.747,17917.646971908,0
+MTR.US,D,20200727,000000,3.80185,3.80185,3.53355,3.61884,12950.78741461,0
+MTR.US,D,20200728,000000,3.69613,3.69613,3.53759,3.53759,7937.1937301861,0
+MTR.US,D,20200729,000000,3.54579,3.54579,3.4156,3.4156,9921.7638727738,0
+MTR.US,D,20200730,000000,3.48883,3.48883,3.38301,3.4156,6054.7865631749,0
+MTR.US,D,20200731,000000,3.4156,3.64331,3.4156,3.63521,6104.7812107976,0
+MTR.US,D,20200803,000000,3.69218,3.95229,3.67588,3.78151,9908.7217907854,0
+MTR.US,D,20200804,000000,3.78151,4.02543,3.57816,4.02543,23995.257178562,0
+MTR.US,D,20200805,000000,4.04991,4.12305,3.87094,3.9279,14438.671601468,0
+MTR.US,D,20200806,000000,3.90343,3.97666,3.70146,3.71665,5911.323661301,0
+MTR.US,D,20200807,000000,3.6596,4.18811,3.6596,4.18811,19118.60535502,0
+MTR.US,D,20200810,000000,4.04991,4.17191,4.04991,4.09868,8792.5369406004,0
+MTR.US,D,20200811,000000,4.16823,4.18,3.936,4.18,5636.3530993763,0
+MTR.US,D,20200812,000000,4.0662,4.12305,3.95229,3.95229,2897.515881785,0
+MTR.US,D,20200813,000000,3.82228,4.03353,3.74085,4.02221,8264.3326200649,0
+MTR.US,D,20200814,000000,3.94639,4.05802,3.84667,3.90343,5064.6751722124,0
+MTR.US,D,20200817,000000,3.97666,3.97666,3.6596,3.6596,8878.3973136916,0
+MTR.US,D,20200818,000000,3.59684,3.98081,3.59684,3.77341,9742.4352454317,0
+MTR.US,D,20200819,000000,3.78252,3.80111,3.75962,3.78971,2701.884651957,0
+MTR.US,D,20200820,000000,3.76414,3.76414,3.6596,3.76119,2273.6696266669,0
+MTR.US,D,20200821,000000,3.67414,3.67414,3.61884,3.61884,4294.1054947234,0
+MTR.US,D,20200824,000000,3.4156,3.54579,3.29358,3.43998,29553.35778601,0
+MTR.US,D,20200825,000000,3.35864,3.50513,3.35864,3.50513,9576.1487000779,0
+MTR.US,D,20200826,000000,3.43913,3.43913,3.04976,3.31778,32670.415381266,0
+MTR.US,D,20200827,000000,3.30978,3.43196,3.30978,3.40575,10418.449828503,0
+MTR.US,D,20200828,000000,3.28879,3.43196,3.26921,3.29358,2992.0709762019,0
+MTR.US,D,20200831,000000,3.36683,3.4074,3.29046,3.4074,5523.3217221422,0
+MTR.US,D,20200901,000000,3.46454,3.46454,3.38301,3.38301,6327.5834447683,0
+MTR.US,D,20200902,000000,3.38301,3.3912,3.28485,3.32605,4741.8836429962,0
+MTR.US,D,20200903,000000,3.28145,3.37474,3.28145,3.33425,975.9824688083,0
+MTR.US,D,20200904,000000,3.28539,3.37484,3.04976,3.37484,14608.218667319,0
+MTR.US,D,20200908,000000,3.25272,3.25272,3.10654,3.10654,4627.7654255966,0
+MTR.US,D,20200909,000000,3.09843,3.09843,3.04976,3.06991,10244.55540199,0
+MTR.US,D,20200910,000000,3.09843,3.09843,3.04976,3.04976,9033.8154573882,0
+MTR.US,D,20200911,000000,3.09024,3.18372,3,3,7214.4450199882,0
+MTR.US,D,20200914,000000,3.02529,3.1472,3.02529,3.13083,2297.5801103126,0
+MTR.US,D,20200915,000000,3.09024,3.11454,3.05776,3.0943,5975.447231078,0
+MTR.US,D,20200916,000000,3.13083,3.24315,3.13083,3.19607,2489.9508196435,0
+MTR.US,D,20200917,000000,3.14297,3.14297,2.99271,3.05362,8309.9799070248,0
+MTR.US,D,20200918,000000,3.15447,3.15447,3.08214,3.08214,949.89830483124,0
+MTR.US,D,20200921,000000,3.03337,3.09843,3.00891,3.00891,3176.8338043727,0
+MTR.US,D,20200922,000000,3.10654,3.13083,3.00899,3.00899,2870.3448776422,0
+MTR.US,D,20200923,000000,3.03449,3.03449,2.92757,2.92757,3964.792924513,0
+MTR.US,D,20200924,000000,2.8789,2.92757,2.78937,2.79361,7491.5892622445,0
+MTR.US,D,20200925,000000,2.96005,2.96825,2.79747,2.79747,6447.1358629964,0
+MTR.US,D,20200928,000000,3.01719,3.30178,2.91137,3.08214,20147.842991946,0
+MTR.US,D,20200929,000000,3.17417,3.17417,3.01719,3.09504,3738.7301700452,0
+MTR.US,D,20200930,000000,3.16348,3.18787,3.05271,3.18787,8933.8261621428,0
+MTR.US,D,20201001,000000,3.37484,3.37484,2.97651,3.17158,7366.6026431878,0
+MTR.US,D,20201002,000000,3.23664,3.25246,3.0009,3.0009,2589.9401148889,0
+MTR.US,D,20201005,000000,2.96825,3.07774,2.95213,2.95213,4215.8530027922,0
+MTR.US,D,20201007,000000,2.98452,3.12272,2.98452,3.12272,3544.1857803829,0
+MTR.US,D,20201008,000000,3.13083,3.36683,3.07404,3.20414,21283.590965114,0
+MTR.US,D,20201009,000000,3.18694,3.6596,3.1553,3.1553,41767.267568267,0
+MTR.US,D,20201012,000000,3.17158,3.27858,3.10119,3.18059,32513.910397405,0
+MTR.US,D,20201013,000000,3.1472,3.15842,3.09024,3.09024,20955.36523507,0
+MTR.US,D,20201014,000000,3.09117,3.16063,3.04976,3.04976,1249.8661905675,0
+MTR.US,D,20201015,000000,3.09843,3.18787,3.07819,3.12272,5602.6610542392,0
+MTR.US,D,20201016,000000,3.09024,3.22292,3.04976,3.16348,13204.021173221,0
+MTR.US,D,20201019,000000,3.27721,3.28145,3.19192,3.25272,11255.316756102,0
+MTR.US,D,20201020,000000,3.17158,3.21225,3.16348,3.16753,3277.9099397837,0
+MTR.US,D,20201021,000000,3.13909,3.63521,3.05528,3.11454,146098.48927567,0
+MTR.US,D,20201022,000000,3.24068,3.29358,3.06596,3.09024,17377.48740955,0
+MTR.US,D,20201023,000000,3.07404,3.10654,3.01655,3.0964,1254.2135512303,0
+MTR.US,D,20201026,000000,3.34245,3.34245,3.13909,3.20009,24149.588482095,0
+MTR.US,D,20201027,000000,3.13909,3.1553,2.98452,2.98452,25818.974976626,0
+MTR.US,D,20201028,000000,3.04148,3.04976,2.93575,2.96825,7139.4530485543,0
+MTR.US,D,20201029,000000,3.01719,3.10654,3.01719,3.10654,4988.5963606125,0
+MTR.US,D,20201030,000000,3.12272,3.19607,3.00891,3.18787,23544.218509792,0
+MTR.US,D,20201102,000000,3.04976,3.12272,3.04148,3.05776,9985.8874425509,0
+MTR.US,D,20201103,000000,3.05776,3.06587,2.93575,2.99879,29310.992429055,0
+MTR.US,D,20201104,000000,3.04976,3.17158,3.00891,3.14316,7087.2847206002,0
+MTR.US,D,20201105,000000,3.09024,3.16468,3.09024,3.15125,2458.4324548378,0
+MTR.US,D,20201106,000000,3.11454,3.21915,3.10654,3.10654,2598.6348362145,0
+MTR.US,D,20201109,000000,3.17976,3.1909,3.11924,3.1553,10933.612067051,0
+MTR.US,D,20201110,000000,3.21225,3.29597,3.18787,3.29358,8053.485627917,0
+MTR.US,D,20201111,000000,3.37484,3.37484,3.20414,3.20414,14494.100449919,0
+MTR.US,D,20201112,000000,3.19965,3.37484,3.17158,3.37484,32379.142216856,0
+MTR.US,D,20201113,000000,3.34263,3.4156,3.33425,3.38301,15579.853775463,0
+MTR.US,D,20201116,000000,3.4156,3.57007,3.38301,3.56215,14498.447810582,0
+MTR.US,D,20201117,000000,3.57816,3.6596,3.49683,3.6596,13035.560947535,0
+MTR.US,D,20201118,000000,3.6596,4.20446,3.6596,3.68407,50948.89328819,0
+MTR.US,D,20201119,000000,3.84667,3.84667,3.71665,3.71665,1183.5689404592,0
+MTR.US,D,20201120,000000,3.68996,3.68996,3.62554,3.62554,5512.4533204851,0
+MTR.US,D,20201123,000000,3.59455,3.63521,3.45626,3.57816,16896.01721614,0
+MTR.US,D,20201124,000000,3.5213,3.89045,3.5213,3.70846,41444.47603905,0
+MTR.US,D,20201125,000000,3.54579,3.58655,3.49683,3.5213,22175.886741163,0
+MTR.US,D,20201127,000000,3.58655,3.60255,3.47254,3.53759,13824.606907843,0
+MTR.US,D,20201130,000000,3.48064,3.63521,3.48064,3.57816,18990.358215465,0
+MTR.US,D,20201201,000000,3.57816,3.69466,3.57816,3.6596,12842.103398039,0
+MTR.US,D,20201202,000000,3.73487,3.73487,3.6596,3.6596,5460.284992531,0
+MTR.US,D,20201203,000000,3.56215,3.67136,3.56215,3.58655,12869.274402182,0
+MTR.US,D,20201204,000000,3.71397,3.74075,3.57816,3.57816,8801.2316619261,0
+MTR.US,D,20201207,000000,3.57816,3.64331,3.50513,3.60229,4775.5756881333,0
+MTR.US,D,20201208,000000,3.57007,3.57816,3.46454,3.46454,12609.519602577,0
+MTR.US,D,20201209,000000,3.46454,3.48064,3.38301,3.3912,15962.421513795,0
+MTR.US,D,20201210,000000,3.42773,3.42773,3.35864,3.36683,5032.069967241,0
+MTR.US,D,20201211,000000,3.33425,3.35449,3.30178,3.30178,11394.432297312,0
+MTR.US,D,20201214,000000,3.30178,3.33425,3.30178,3.30178,12487.793504017,0
+MTR.US,D,20201215,000000,3.30978,3.31807,3.30187,3.31807,3042.0656238245,0
+MTR.US,D,20201216,000000,3.30232,3.31807,3.30232,3.31807,4508.2130073684,0
+MTR.US,D,20201217,000000,3.30178,3.31807,3.30178,3.30978,4957.077995807,0
+MTR.US,D,20201218,000000,3.30987,3.30987,3.2611,3.2611,6311.2808422826,0
+MTR.US,D,20201221,000000,3.25272,3.29358,3.22043,3.22043,10817.32016932,0
+MTR.US,D,20201222,000000,3.26947,3.26947,3.22043,3.22043,10664.075705954,0
+MTR.US,D,20201223,000000,3.22844,3.28539,3.18787,3.19559,20520.629168786,0
+MTR.US,D,20201224,000000,3.25272,3.25272,3.17976,3.17976,5598.3136935762,0
+MTR.US,D,20201228,000000,3.21225,3.37484,3.13909,3.27721,69734.925552503,0
+MTR.US,D,20201229,000000,3.38301,3.42368,3.25272,3.29358,29520.752581038,0
+MTR.US,D,20201230,000000,3.29358,5.69274,3.29358,3.44817,921123.12460389,0
+MTR.US,D,20201231,000000,3.38301,3.41144,3.22043,3.32202,98139.493283353,0
+MTR.US,D,20210104,000000,3.29358,3.4397,3.25272,3.35864,16085.234452519,0
+MTR.US,D,20210105,000000,3.34245,3.9198,3.34245,3.72463,318946.28870982,0
+MTR.US,D,20210106,000000,3.4156,3.54165,3.37484,3.46454,93188.93632854,0
+MTR.US,D,20210107,000000,3.5296,3.5296,3.29358,3.43998,45256.024500198,0
+MTR.US,D,20210108,000000,3.48064,3.49683,3.30178,3.47254,45242.982418209,0
+MTR.US,D,20210111,000000,3.49683,3.49683,3.33425,3.48064,18225.222738804,0
+MTR.US,D,20210112,000000,3.48064,3.61884,3.4074,3.61075,48042.682685079,0
+MTR.US,D,20210113,000000,3.61884,3.78151,3.60255,3.6596,16487.365313833,0
+MTR.US,D,20210114,000000,3.64331,3.78971,3.61075,3.70027,25229.907606811,0
+MTR.US,D,20210115,000000,3.72463,3.78151,3.62713,3.64331,11906.334015363,0
+MTR.US,D,20210119,000000,3.61323,3.67487,3.59463,3.62713,6036.3102803577,0
+MTR.US,D,20210120,000000,3.64829,3.78151,3.6353,3.6353,6698.1959412757,0
+MTR.US,D,20210121,000000,3.70027,3.70846,3.65141,3.66355,4907.0833481843,0
+MTR.US,D,20210122,000000,3.67588,3.84667,3.63651,3.75723,36591.734699151,0
+MTR.US,D,20210125,000000,3.71665,3.94418,3.71665,3.86275,32058.524367972,0
+MTR.US,D,20210126,000000,3.9023,3.91163,3.80524,3.90305,6951.4296998864,0
+MTR.US,D,20210127,000000,3.78151,3.90343,3.67588,3.75723,5633.0925788792,0
+MTR.US,D,20210128,000000,3.83036,5.45692,3.62758,5.11171,394891.41896919,0
+MTR.US,D,20210129,000000,4.71688,4.71688,3.81408,3.81776,102294.48323687,0
+MTR.US,D,20210201,000000,3.74085,3.86275,3.6596,3.70846,14865.799786592,0
+MTR.US,D,20210202,000000,3.72463,3.83846,3.68231,3.68231,22399.775815299,0
+MTR.US,D,20210203,000000,3.83055,3.83055,3.72989,3.77205,7151.4082903771,0
+MTR.US,D,20210204,000000,3.72463,3.91163,3.72463,3.73818,14473.450486771,0
+MTR.US,D,20210205,000000,3.88733,4.25316,3.75723,4.00933,140148.03936842,0
+MTR.US,D,20210208,000000,4.16372,4.35887,4.03353,4.09058,82904.16784042,0
+MTR.US,D,20210209,000000,4.30753,4.30753,4.11486,4.21257,35282.092299469,0
+MTR.US,D,20210210,000000,4.3181,4.57031,4.07427,4.38334,102169.49661781,0
+MTR.US,D,20210211,000000,4.29382,4.48907,4.13114,4.13934,19644.635995223,0
+MTR.US,D,20210212,000000,4.0419,4.18811,3.94418,4.02543,26691.707629692,0
+MTR.US,D,20210216,000000,4.01742,4.47277,4.01742,4.47277,27248.169794536,0
+MTR.US,D,20210217,000000,4.44113,4.44113,4.22068,4.2491,33927.889452994,0
+MTR.US,D,20210218,000000,4.14735,4.28452,3.98762,3.98762,11959.589183482,0
+MTR.US,D,20210219,000000,3.96866,4.31903,3.94418,4.04576,7213.3581798226,0
+MTR.US,D,20210222,000000,3.94418,4.34258,3.94418,4.24487,34443.051691541,0
+MTR.US,D,20210223,000000,3.97666,4.13114,3.9279,4.1271,24178.933166567,0
+MTR.US,D,20210224,000000,3.936,4.32317,3.93002,4.13934,45655.98168118,0
+MTR.US,D,20210225,000000,3.96866,4.32143,3.93211,4.09058,105172.43599567,0
+MTR.US,D,20210226,000000,4.09058,4.14735,3.88733,3.98486,58156.817267185,0
+MTR.US,D,20210301,000000,3.98486,4.02543,3.9279,3.96047,6292.8045594655,0
+MTR.US,D,20210302,000000,3.90343,3.90343,3.45626,3.74905,31240.133723191,0
+MTR.US,D,20210303,000000,3.70027,3.88733,3.69227,3.74085,7147.0609297142,0
+MTR.US,D,20210304,000000,3.80598,3.80598,3.28539,3.49683,22336.739085688,0
+MTR.US,D,20210305,000000,3.54579,3.78151,3.54579,3.78151,11800.910519287,0
+MTR.US,D,20210308,000000,3.78151,3.78151,3.70846,3.77341,8834.9237070632,0
+MTR.US,D,20210309,000000,3.7979,4.02543,3.72463,3.96047,23827.883793043,0
+MTR.US,D,20210310,000000,4.04605,4.22877,3.74085,3.90343,101445.66106745,0
+MTR.US,D,20210311,000000,3.91163,4.00104,3.83846,3.83846,6190.6415838887,0
+MTR.US,D,20210312,000000,3.90343,3.90343,3.84667,3.90343,16197.178989588,0
+MTR.US,D,20210315,000000,4.28572,4.28572,3.90343,3.95229,41898.775228317,0
+MTR.US,D,20210316,000000,3.95229,4.04576,3.90343,3.936,8596.9057107725,0
+MTR.US,D,20210317,000000,3.91163,3.936,3.85476,3.9279,3737.6433298795,0
+MTR.US,D,20210318,000000,3.8611,3.87923,3.81446,3.86275,9622.8828272034,0
+MTR.US,D,20210319,000000,4.0419,4.0419,3.9198,3.97666,3040.978783659,0
+MTR.US,D,20210322,000000,3.97666,3.97666,3.81408,3.81408,11671.576539568,0
+MTR.US,D,20210323,000000,3.94418,3.94418,3.81408,3.9198,10849.92537429,0
+MTR.US,D,20210324,000000,3.89091,4.0661,3.86275,3.87923,13525.725862271,0
+MTR.US,D,20210325,000000,3.75639,4.00104,3.70846,3.84667,7369.8631636849,0
+MTR.US,D,20210326,000000,3.83846,3.9279,3.78151,3.83846,9855.4666226655,0
+MTR.US,D,20210329,000000,3.82228,3.83846,3.74774,3.83846,2675.8004879801,0
+MTR.US,D,20210330,000000,3.80598,3.83036,3.66779,3.73274,11882.423531717,0
+MTR.US,D,20210331,000000,3.83443,3.89543,3.74747,3.86275,4234.3292856092,0
+MTR.US,D,20210401,000000,3.84353,4.0662,3.79521,3.98486,25011.452733503,0
+MTR.US,D,20210405,000000,3.98486,4.22877,3.97666,4.07419,42859.541934805,0
+MTR.US,D,20210406,000000,4.0662,4.26125,4.01742,4.18,17213.374544528,0
+MTR.US,D,20210407,000000,4.22877,4.22877,3.99294,4.0419,9859.8139833284,0
+MTR.US,D,20210408,000000,3.98486,4.1259,3.98486,3.98486,3102.9286731045,0
+MTR.US,D,20210412,000000,3.81408,3.96701,3.70027,3.88733,5409.2035047426,0
+MTR.US,D,20210413,000000,3.94418,3.94418,3.76514,3.82228,6380.8386128881,0
+MTR.US,D,20210414,000000,3.75723,3.81408,3.56106,3.81408,5636.3530993763,0
+MTR.US,D,20210415,000000,3.81004,3.81004,3.6677,3.75723,7780.6887463237,0
+MTR.US,D,20210416,000000,3.73274,3.74905,3.6596,3.6596,8288.2431037106,0
+MTR.US,D,20210419,000000,3.66705,3.70027,3.66705,3.70027,3836.545784959,0
+MTR.US,D,20210420,000000,3.66486,3.66687,3.50513,3.50513,11908.507695694,0
+MTR.US,D,20210421,000000,3.53631,3.6596,3.53631,3.64331,3546.3594607144,0
+MTR.US,D,20210422,000000,3.51329,3.55626,3.38301,3.49683,13923.509362921,0
+MTR.US,D,20210423,000000,3.57816,3.6596,3.56613,3.57816,3393.1149973491,0
+MTR.US,D,20210426,000000,3.5296,3.57816,3.50879,3.57816,2486.6902991463,0
+MTR.US,D,20210427,000000,3.57007,3.65141,3.57007,3.57816,2744.2714184198,0
+MTR.US,D,20210428,000000,3.59455,3.72463,3.5296,3.70846,3949.5771621931,0
+MTR.US,D,20210429,000000,3.80875,3.80875,3.60855,3.6596,3273.5625791211,0
+MTR.US,D,20210430,000000,3.6596,3.74085,3.6596,3.74085,8751.2370143034,0
+MTR.US,D,20210503,000000,3.53759,3.98486,3.38301,3.3912,158843.86389897,0
+MTR.US,D,20210504,000000,3.42368,3.83717,3.42368,3.6677,43357.314730701,0
+MTR.US,D,20210505,000000,3.60255,3.61884,3.53759,3.57007,15017.957409792,0
+MTR.US,D,20210506,000000,3.58397,3.70027,3.43998,3.50106,17347.05588491,0
+MTR.US,D,20210507,000000,3.59455,3.70027,3.53355,3.56215,6837.3114824867,0
+MTR.US,D,20210510,000000,3.49683,3.56215,3.38301,3.42368,23998.51769906,0
+MTR.US,D,20210511,000000,3.39932,3.49683,3.39932,3.49179,1064.0165222309,0
+MTR.US,D,20210512,000000,3.45626,4.12904,3.45626,4.12305,124740.9931793,0
+MTR.US,D,20210513,000000,4.40773,6.29439,3.4156,4.05802,3236289.3956379,0
+MTR.US,D,20210514,000000,4.05802,4.20446,3.48883,3.67588,177888.56412272,0
+MTR.US,D,20210517,000000,4.0419,4.47277,3.71665,3.74085,69892.51737653,0
+MTR.US,D,20210518,000000,3.75723,3.86267,3.70027,3.80598,15825.479652915,0
+MTR.US,D,20210519,000000,3.70027,3.90343,3.68407,3.7979,12216.083462589,0
+MTR.US,D,20210520,000000,3.82228,3.9279,3.70027,3.77341,22145.455216524,0
+MTR.US,D,20210521,000000,4.46478,5.10711,4.26935,4.53785,240787.2650329,0
+MTR.US,D,20210524,000000,4.87937,4.90374,4.47277,4.47277,49074.09400234,0
+MTR.US,D,20210525,000000,4.48087,4.80614,4.48087,4.69249,15617.893181264,0
+MTR.US,D,20210526,000000,4.69249,4.7329,4.51336,4.69249,97824.309635298,0
+MTR.US,D,20210527,000000,4.3689,4.76151,4.34332,4.69335,143736.78559558,0
+MTR.US,D,20210528,000000,4.57381,4.76997,4.36043,4.41161,51266.250616579,0
+MTR.US,D,20210601,000000,4.46717,4.82979,4.41161,4.74018,47198.207876323,0
+MTR.US,D,20210602,000000,4.75295,4.94921,4.59112,4.82979,35257.094975659,0
+MTR.US,D,20210603,000000,4.91518,4.91518,4.73243,4.81266,22779.083033133,0
+MTR.US,D,20210604,000000,5.28192,5.46972,4.96955,5.08574,53168.220906573,0
+MTR.US,D,20210607,000000,5.13691,5.29056,5.01748,5.02595,13212.715894547,0
+MTR.US,D,20210608,000000,5.04306,5.17969,5.02595,5.02595,39180.587973875,0
+MTR.US,D,20210609,000000,5.02595,5.38432,4.9493,5.07729,28141.55241075,0
+MTR.US,D,20210610,000000,5.03939,5.15394,5.02595,5.1198,5196.1828322634,0
+MTR.US,D,20210611,000000,5.29056,5.29056,5.13691,5.13691,26502.597440858,0
+MTR.US,D,20210614,000000,5.28192,5.28192,5.19671,5.19671,7648.0942461069,0
+MTR.US,D,20210615,000000,5.16249,5.23086,5.0346,5.0346,18904.497842373,0
+MTR.US,D,20210616,000000,5.1198,5.2729,5.05153,5.1772,11406.387539135,0
+MTR.US,D,20210617,000000,5.21373,5.29056,5.1198,5.28192,19013.181858946,0
+MTR.US,D,20210618,000000,5.28192,5.28192,4.73576,4.87238,51987.91248661,0
+MTR.US,D,20210621,000000,4.87238,5.93049,4.86521,5.12835,391255.93861491,0
+MTR.US,D,20210622,000000,5.12835,5.24788,4.9493,4.9493,52350.917101957,0
+MTR.US,D,20210623,000000,5.2222,5.37576,5.02595,5.28192,69025.218924293,0
+MTR.US,D,20210624,000000,5.45279,5.45279,5.07729,5.32461,47407.968028305,0
+MTR.US,D,20210625,000000,5.34181,5.49511,5.25643,5.38432,35136.455717264,0
+MTR.US,D,20210628,000000,5.32461,5.52952,5.24788,5.48681,66692.859928677,0
+MTR.US,D,20210629,000000,5.46714,5.50127,5.27898,5.3131,7302.479073411,0
+MTR.US,D,20210630,000000,5.26167,5.56124,5.26167,5.38156,7695.9152133983,0
+MTR.US,D,20210701,000000,5.41569,5.59559,5.36436,5.49281,46929.758355393,0
+MTR.US,D,20210702,000000,5.41569,5.58675,5.3178,5.36436,18690.390329729,0
+MTR.US,D,20210706,000000,5.47579,5.50992,5.30464,5.31358,16823.198925038,0
+MTR.US,D,20210707,000000,5.32174,5.45002,5.16765,5.16864,15965.682034292,0
+MTR.US,D,20210708,000000,5.33879,5.41569,5.13351,5.17619,98665.52392356,0
+MTR.US,D,20210709,000000,5.21043,6.39965,5.18475,5.39022,186424.6067842,0
+MTR.US,D,20210712,000000,5.37291,5.68095,5.37291,5.54414,7488.3287417474,0
+MTR.US,D,20210713,000000,5.62962,5.81796,5.53548,5.69808,49757.716466572,0
+MTR.US,D,20210714,000000,5.65538,6.26265,5.64673,5.83509,135223.56657756,0
+MTR.US,D,20210715,000000,5.78374,5.9153,5.50127,5.62106,31843.330015161,0
+MTR.US,D,20210716,000000,5.90721,5.90721,5.45002,5.51847,7343.7789997079,0
+MTR.US,D,20210719,000000,5.44145,5.50992,5.12486,5.30464,29875.062475058,0
+MTR.US,D,20210720,000000,5.28478,5.50992,5.27032,5.37291,10152.173987904,0
+MTR.US,D,20210721,000000,5.28744,5.39022,5.21465,5.3131,32716.062668227,0
+MTR.US,D,20210722,000000,5.27032,5.39022,5.25313,5.28744,23505.092263829,0
+MTR.US,D,20210723,000000,5.1647,5.29598,5.13351,5.13351,6734.0616667443,0
+MTR.US,D,20210726,000000,5.13351,5.21916,5.13351,5.18475,1841.107240714,0
+MTR.US,D,20210727,000000,5.21916,5.21916,4.85112,4.92805,31948.753511235,0
+MTR.US,D,20210728,000000,5.04794,5.05649,4.93246,5.04794,18431.722370288,0
+MTR.US,D,20210729,000000,5.00414,5.2568,5.00414,5.14114,16128.708059148,0
+MTR.US,D,20210730,000000,5.17969,5.23794,4.89097,5.08565,11444.426944935,0
+MTR.US,D,20210802,000000,5.09403,5.21383,5.09403,5.18393,16153.705382959,0
+MTR.US,D,20210803,000000,5.12835,5.21383,5.09403,5.1198,32579.120807347,0
+MTR.US,D,20210804,000000,5.04279,5.22247,5.02557,5.10267,20877.112743138,0
+MTR.US,D,20210805,000000,5.0507,5.19184,5.0507,5.17969,2669.2794469857,0
+MTR.US,D,20210806,000000,5.22247,5.22247,4.92281,5.05981,7088.3715607659,0
+MTR.US,D,20210809,000000,4.8458,4.99991,4.58034,4.58899,16777.551638078,0
+MTR.US,D,20210810,000000,4.64881,4.78608,4.63555,4.7859,2750.7924594141,0
+MTR.US,D,20210811,000000,4.75158,4.85435,4.7431,4.7431,19680.50172069,0
+MTR.US,D,20210812,000000,5.05124,5.05124,4.8801,5.02732,3029.0235418361,0
+MTR.US,D,20210813,000000,4.89714,4.96567,4.87155,4.87155,3802.853739822,0
+MTR.US,D,20210816,000000,4.87155,4.87155,4.70456,4.73436,3619.177751817,0
+MTR.US,D,20210817,000000,4.85095,4.85095,4.75158,4.75158,776.00387831752,0
+MTR.US,D,20210818,000000,4.75158,4.80299,4.73032,4.73032,5885.239497324,0
+MTR.US,D,20210819,000000,4.7859,4.7859,4.6659,4.69591,2697.5372912942,0
+MTR.US,D,20210820,000000,4.7431,4.83714,4.66599,4.66932,4035.4375352841,0
+MTR.US,D,20210823,000000,4.70888,4.86298,4.6659,4.86298,7936.1068900203,0
+MTR.US,D,20210824,000000,4.9828,4.99991,4.68311,4.8458,15516.817045853,0
+MTR.US,D,20210825,000000,4.90579,5.00838,4.71992,4.8458,23735.502378959,0
+MTR.US,D,20210826,000000,4.82867,4.97976,4.82012,4.83714,2278.0169873299,0
+MTR.US,D,20210827,000000,4.88001,4.8801,4.833,4.8801,14414.761117822,0
+MTR.US,D,20210830,000000,4.90579,5.00838,4.89714,4.92059,15038.607372941,0
+MTR.US,D,20210831,000000,4.88857,4.91599,4.88857,4.88866,1408.5448547612,0
+MTR.US,D,20210901,000000,4.86307,4.92281,4.7731,4.86298,41146.681833645,0
+MTR.US,D,20210902,000000,4.92281,5.11115,4.78074,4.91434,84160.555071982,0
+MTR.US,D,20210903,000000,4.97718,5.29104,4.83106,5.29104,14033.280219658,0
+MTR.US,D,20210907,000000,5.26526,5.30815,5.26526,5.27391,3409.4175998347,0
+MTR.US,D,20210908,000000,5.26526,5.46225,5.26526,5.35102,11117.288055055,0
+MTR.US,D,20210909,000000,5.30815,5.31936,5.29949,5.30815,9199.0151625762,0
+MTR.US,D,20210910,000000,5.4366,5.4366,5.35958,5.41947,1174.8742191333,0
+MTR.US,D,20210913,000000,5.4237,5.44154,5.17969,5.30815,7404.6420489877,0
+MTR.US,D,20210914,000000,5.27391,5.38505,5.27391,5.35102,15881.995341532,0
+MTR.US,D,20210915,000000,5.35102,5.43494,5.3235,5.3235,2396.4825653923,0
+MTR.US,D,20210917,000000,5.47937,5.47937,5.24824,5.24824,1928.0544539709,0
+MTR.US,D,20210920,000000,5.26526,5.26526,5.19774,5.20546,3199.6574478527,0
+MTR.US,D,20210921,000000,5.17969,5.17969,4.79444,4.82867,17480.737225293,0
+MTR.US,D,20210922,000000,4.82012,4.97424,4.81506,4.81506,14369.113830863,0
+MTR.US,D,20210923,000000,4.79444,5.05124,4.69176,4.69176,25620.083226301,0
+MTR.US,D,20210924,000000,4.65147,4.72599,4.49504,4.53765,47382.970704495,0
+MTR.US,D,20210927,000000,4.50334,4.88857,4.45199,4.79444,50700.006890244,0
+MTR.US,D,20210928,000000,4.8801,4.8801,4.63178,4.78378,11493.334752393,0
+MTR.US,D,20210929,000000,4.7859,4.97415,4.71735,4.97415,26039.603530265,0
+MTR.US,D,20210930,000000,4.9828,4.99991,4.7859,4.86298,17892.649648097,0
+MTR.US,D,20211001,000000,5.03423,5.05124,4.90579,4.9828,6762.3195110526,0
+MTR.US,D,20211004,000000,4.8801,5.82184,4.8458,5.4366,497131.56019778,0
+MTR.US,D,20211005,000000,5.69348,5.94173,5.03423,5.34237,480923.51280653,0
+MTR.US,D,20211006,000000,5.34237,5.34237,4.68311,4.77734,111958.66599037,0
+MTR.US,D,20211007,000000,4.91434,5.29949,4.87155,5.05124,33688.784616538,0
+MTR.US,D,20211008,000000,5.08565,5.34208,5.01407,5.09403,14465.842605611,0
+MTR.US,D,20211011,000000,5.18835,5.18835,4.88857,4.88857,8131.7381198483,0
+MTR.US,D,20211012,000000,5.02557,5.02557,4.85435,4.92281,14310.424461914,0
+MTR.US,D,20211013,000000,4.76878,5.20546,4.76878,5.05124,13920.248842423,0
+MTR.US,D,20211014,000000,5.13691,5.30815,5.1198,5.30815,18445.851292445,0
+MTR.US,D,20211015,000000,5.30815,5.56504,5.3039,5.52225,16047.19504672,0
+MTR.US,D,20211018,000000,5.5735,6.12142,5.50506,5.6677,69664.280941731,0
+MTR.US,D,20211019,000000,5.69348,5.93307,5.68492,5.72762,11565.066203328,0
+MTR.US,D,20211020,000000,5.59927,6.22428,5.29932,5.67636,108130.81492674,0
+MTR.US,D,20211021,000000,5.63348,6.14718,5.44514,5.69348,83833.416182103,0
+MTR.US,D,20211022,000000,5.7104,6.02737,5.52225,5.83903,22205.231425638,0
+MTR.US,D,20211025,000000,5.78761,5.89885,5.73626,5.81318,6141.7337764318,0
+MTR.US,D,20211026,000000,5.88172,5.91559,5.65906,5.74472,3987.6165679929,0
+MTR.US,D,20211027,000000,5.70195,5.75337,5.33381,5.61637,11542.242559848,0
+MTR.US,D,20211028,000000,5.58215,5.66623,5.47937,5.56504,3609.3961903256,0
+MTR.US,D,20211029,000000,5.60092,5.61627,5.40641,5.59927,4752.7520446534,0
+MTR.US,D,20211101,000000,5.56504,5.83903,5.40273,5.65061,14452.800523622,0
+MTR.US,D,20211102,000000,5.58215,5.6677,5.05124,5.09403,35327.73958643,0
+MTR.US,D,20211103,000000,5.05981,5.24585,4.87155,4.95711,25550.525455695,0
+MTR.US,D,20211104,000000,4.95711,5.02557,4.63178,4.72599,24318.04870778,0
+MTR.US,D,20211105,000000,4.88857,5.47512,4.88857,5.2568,43194.288705844,0
+MTR.US,D,20211108,000000,5.26526,5.30815,5.09807,5.19681,5880.8921366612,0
+MTR.US,D,20211109,000000,5.21761,5.52215,5.17969,5.47937,16516.709998308,0
+MTR.US,D,20211110,000000,5.38505,5.3937,5.29949,5.29949,5630.9188985476,0
+MTR.US,D,20211111,000000,5.35102,5.35102,5.14557,5.22247,10071.747815642,0
+MTR.US,D,20211112,000000,5.48792,5.65061,5.35461,5.47937,8976.2129286054,0
+MTR.US,D,20211115,000000,5.65061,5.65061,5.43236,5.44514,6631.8986911673,0
+MTR.US,D,20211116,000000,5.3937,5.3937,4.69176,4.92281,63985.541075891,0
+MTR.US,D,20211117,000000,4.83714,4.97424,4.81165,4.97424,6259.1125143285,0
+MTR.US,D,20211118,000000,5.0127,5.03552,4.94856,4.9828,4449.52363842,0
+MTR.US,D,20211119,000000,5.02557,5.02557,4.75717,4.93146,5449.4165908739,0
+MTR.US,D,20211122,000000,4.93992,5.07702,4.93992,4.95711,19462.046847384,0
+MTR.US,D,20211123,000000,4.97424,5.13691,4.95629,5.04279,13430.08392769,0
+MTR.US,D,20211124,000000,4.94856,5.13691,4.94856,5.13691,3249.6520954753,0
+MTR.US,D,20211126,000000,5.22247,5.54783,4.93992,5.54783,8584.9504689497,0
+MTR.US,D,20211129,000000,5.56283,5.56853,5.11115,5.31505,11333.569248032,0
+MTR.US,D,20211130,000000,5.23967,5.23967,4.99136,5.01711,6888.3929702751,0
+MTR.US,D,20211201,000000,5.01711,5.08565,4.96145,4.99136,2418.2193687064,0
+MTR.US,D,20211202,000000,4.88857,4.95711,4.76435,4.76878,8790.3632602691,0
+MTR.US,D,20211203,000000,4.79444,4.79444,4.77725,4.77725,761.87495616327,0
+MTR.US,D,20211206,000000,4.71735,4.82012,4.4531,4.82012,8751.2370143034,0
+MTR.US,D,20211207,000000,4.82867,5.13691,4.82867,5.13691,9991.3216433794,0
+MTR.US,D,20211208,000000,5.13691,5.37659,5.13691,5.24824,5004.8989630982,0
+MTR.US,D,20211209,000000,4.82867,5.29949,4.82867,5.14547,10987.954075336,0
+MTR.US,D,20211210,000000,5.13691,5.13691,5.09403,5.12835,7983.9278573115,0
+MTR.US,D,20211213,000000,4.77744,4.9828,4.77744,4.97424,7463.3314179361,0
+MTR.US,D,20211214,000000,4.88866,4.91434,4.88866,4.91434,1022.7165959339,0
+MTR.US,D,20211215,000000,4.8801,5.03782,4.83714,4.97424,2602.9821968774,0
+MTR.US,D,20211216,000000,4.97424,5.05114,4.89714,4.89714,5038.5910082353,0
+MTR.US,D,20211217,000000,4.89714,5.04949,4.76648,4.8801,18367.598800513,0
+MTR.US,D,20211220,000000,4.8801,5.05114,4.71735,4.73436,17195.985101877,0
+MTR.US,D,20211221,000000,4.83714,4.8801,4.70888,4.82867,10629.296820652,0
+MTR.US,D,20211222,000000,4.88001,5.00001,4.79444,4.99991,6522.1278344306,0
+MTR.US,D,20211223,000000,5.35102,5.35102,4.96567,5.15402,9759.824688083,0
+MTR.US,D,20211227,000000,5.22247,5.22247,5.0299,5.17114,9926.1112334368,0
+MTR.US,D,20211228,000000,5.26526,5.26526,5.17969,5.17969,18298.041029907,0
+MTR.US,D,20211229,000000,5.56504,5.56504,5.22247,5.30815,14653.865954278,0
+MTR.US,D,20211230,000000,5.43061,5.43061,5.24696,5.24696,14634.302831297,0
+MTR.US,D,20211231,000000,5.24696,5.37816,5.12523,5.37816,4372.3579866546,0
+MTR.US,D,20220103,000000,5.21006,5.42186,5.16829,5.36343,15816.784931589,0
+MTR.US,D,20220104,000000,5.47429,5.50918,5.37816,5.50918,10666.249386286,0
+MTR.US,D,20220105,000000,5.50928,5.58814,5.50928,5.56182,4458.2183597457,0
+MTR.US,D,20220106,000000,5.59668,5.85027,5.43925,5.7278,11303.137723392,0
+MTR.US,D,20220107,000000,5.71915,5.9028,5.54497,5.8591,16734.07803145,0
+MTR.US,D,20220110,000000,5.87658,5.87658,5.74556,5.87658,4774.4888479676,0
+MTR.US,D,20220111,000000,5.88531,6.0777,5.65805,6.0777,8599.0793911039,0
+MTR.US,D,20220112,000000,6.0777,6.24388,6.0777,6.0777,15215.762319951,0
+MTR.US,D,20220113,000000,6.02518,6.2875,6.02518,6.03402,6544.9514779105,0
+MTR.US,D,20220114,000000,6.06898,6.46251,6.04192,6.20018,10413.015627676,0
+MTR.US,D,20220118,000000,6.25261,6.40996,6.2332,6.40996,5201.617033092,0
+MTR.US,D,20220119,000000,6.54117,6.99119,6.38393,6.96092,27304.685483152,0
+MTR.US,D,20220120,000000,7.00472,8.30757,5.9902,6.03402,72920.454078201,0
+MTR.US,D,20220121,000000,6.29633,7.19702,6.21775,6.99588,43705.103583728,0
+MTR.US,D,20220124,000000,7.52943,8.05398,7.01336,7.21448,81856.453920675,0
+MTR.US,D,20220125,000000,7.8617,7.8617,7.29315,7.36842,21382.493420193,0
+MTR.US,D,20220126,000000,7.4331,7.94036,7.4331,7.69552,57747.078524711,0
+MTR.US,D,20220127,000000,8.22026,8.22026,6.32254,6.39248,82295.537347622,0
+MTR.US,D,20220128,000000,7.41555,7.41555,6.42983,6.42983,16343.902411959,0
+MTR.US,D,20220131,000000,6.38541,7.10482,6.1101,7.10482,29737.033774014,0
+MTR.US,D,20220201,000000,6.95383,7.17585,6.5948,7.08402,28511.078067091,0
+MTR.US,D,20220202,000000,6.79391,6.86945,6.2611,6.51421,29379.463359495,0
+MTR.US,D,20220203,000000,6.47427,6.64293,6.33165,6.57189,11091.203891079,0
+MTR.US,D,20220204,000000,6.04799,6.65184,6.04799,6.52754,50934.764366037,0
+MTR.US,D,20220207,000000,6.41207,6.57189,6.29255,6.43425,20281.52433233,0
+MTR.US,D,20220208,000000,6.33213,6.58072,6.33213,6.43867,6142.8206165975,0
+MTR.US,D,20220209,000000,6.42983,6.66971,6.42983,6.66971,14885.362909576,0
+MTR.US,D,20220210,000000,6.2966,6.76733,6.2966,6.61634,4633.1996264251,0
+MTR.US,D,20220211,000000,6.61625,6.76797,6.44758,6.76797,5858.0684931812,0
+MTR.US,D,20220214,000000,6.77617,6.82061,6.64293,6.7318,7575.2759550042,0
+MTR.US,D,20220215,000000,6.82061,6.93929,6.66077,6.68737,11032.514522131,0
+MTR.US,D,20220216,000000,6.74958,6.74958,6.7273,6.7273,796.65384146602,0
+MTR.US,D,20220217,000000,6.70532,6.83734,6.50473,6.61634,11645.492375591,0
+MTR.US,D,20220218,000000,6.57197,6.61634,6.52754,6.55422,1541.1393549779,0
+MTR.US,D,20220222,000000,6.65184,6.74064,6.43867,6.57189,9852.2061021685,0
+MTR.US,D,20220223,000000,6.57189,6.57189,6.40738,6.56297,12744.287783126,0
+MTR.US,D,20220224,000000,6.66971,7.37127,6.45651,6.64293,54114.858690907,0
+MTR.US,D,20220225,000000,6.77726,6.8645,6.44383,6.83137,14433.237400639,0
+MTR.US,D,20220228,000000,6.97554,7.31799,6.92144,7.20981,20613.010582871,0
+MTR.US,D,20220301,000000,7.45316,7.66045,7.29996,7.52521,50057.684352308,0
+MTR.US,D,20220302,000000,7.52521,7.65578,7.02956,7.27292,45187.553569759,0
+MTR.US,D,20220303,000000,7.24588,7.27292,6.68708,6.93045,19146.863199328,0
+MTR.US,D,20220304,000000,7.20981,8.05703,6.80423,7.75054,158281.96753328,0
+MTR.US,D,20220307,000000,8.21925,9.41816,7.66054,7.97587,372430.78010461,0
+MTR.US,D,20220308,000000,9.01236,9.5534,7.20989,7.96686,161715.29561677,0
+MTR.US,D,20220309,000000,7.46218,8.54992,7.20078,7.52521,91185.889903137,0
+MTR.US,D,20220310,000000,7.28195,7.37654,6.75923,7.11071,104523.59241673,0
+MTR.US,D,20220311,000000,7.35396,8.49858,6.85833,8.48957,102045.59683892,0
+MTR.US,D,20220314,000000,8.46252,8.47153,7.40826,8.10202,34659.332884517,0
+MTR.US,D,20220315,000000,7.68742,8.47153,7.68742,8.11113,51021.711579293,0
+MTR.US,D,20220316,000000,8.01193,8.01193,7.44414,7.61538,56742.838211596,0
+MTR.US,D,20220317,000000,7.39916,7.80279,7.27292,7.48021,68023.152291507,0
+MTR.US,D,20220318,000000,7.47121,7.47121,7.11973,7.18275,15867.866419377,0
+MTR.US,D,20220321,000000,7.56137,8.00294,7.29996,7.7326,43391.006775838,0
+MTR.US,D,20220322,000000,7.66045,7.84962,7.66045,7.728,24298.485584796,0
+MTR.US,D,20220323,000000,7.45316,7.91276,7.45316,7.91276,18845.808473426,0
+MTR.US,D,20220324,000000,7.99391,8.74186,7.98148,8.56171,83359.553869853,0
+MTR.US,D,20220325,000000,8.56171,9.73283,8.56171,9.24698,127041.83381011,0
+MTR.US,D,20220328,000000,9.6159,9.6159,8.19228,8.57965,115375.69147137,0
+MTR.US,D,20220329,000000,8.74186,8.74186,7.84071,7.98489,57011.287732527,0
+MTR.US,D,20220330,000000,7.96024,8.27942,7.75054,7.91469,24385.432798054,0
+MTR.US,D,20220331,000000,7.71411,8.14251,7.53173,7.85995,17907.865410417,0
+MTR.US,D,20220401,000000,7.76876,8.15179,7.75054,8.1334,13664.841403482,0
+MTR.US,D,20220404,000000,8.37059,8.65389,8.13348,8.46177,72286.826261592,0
+MTR.US,D,20220405,000000,8.66236,8.7334,8.29763,8.56207,28952.335174369,0
+MTR.US,D,20220406,000000,8.75381,8.75381,8.336,8.43896,21359.669776714,0
+MTR.US,D,20220407,000000,8.64414,8.75381,8.38883,8.5803,18327.385714382,0
+MTR.US,D,20220408,000000,8.63503,9.11817,8.63503,9.08138,45691.847406648,0
+MTR.US,D,20220411,000000,9.11817,9.12737,8.42323,8.8541,35796.16769785,0
+MTR.US,D,20220412,000000,8.84491,9.4605,8.76485,9.45222,20131.540389461,0
+MTR.US,D,20220413,000000,9.66561,9.98497,9.21938,9.98497,48169.842984468,0
+MTR.US,D,20220414,000000,10.03,10.8322,9.77504,10.4403,53805.10924368,0
+MTR.US,D,20220418,000000,10.8876,11.6254,10.3953,11.6254,69406.699822458,0
+MTR.US,D,20220419,000000,11.8445,11.954,10.951,11.1425,44148.534371339,0
+MTR.US,D,20220420,000000,11.0422,11.8997,11.0146,11.8904,26286.316247882,0
+MTR.US,D,20220421,000000,12.0358,12.0358,11.0422,11.6254,30704.321521496,0
+MTR.US,D,20220422,000000,11.4893,11.6917,10.5775,10.5775,20515.194967958,0
+MTR.US,D,20220425,000000,10.1117,10.2766,8.88171,9.63809,103488.92057898,0
+MTR.US,D,20220426,000000,9.49177,10.1817,9.49177,9.86633,24844.079347983,0
+MTR.US,D,20220427,000000,10.0851,10.9234,9.89281,10.3492,20166.319274764,0
+MTR.US,D,20220428,000000,11.0964,11.0964,10.5443,10.8296,17334.013802921,0
+MTR.US,D,20220429,000000,11.1332,11.9337,10.9491,11.0413,46353.733067566,0
+MTR.US,D,20220502,000000,11.2068,11.9612,10.9399,10.9767,25298.37853725,0
+MTR.US,D,20220503,000000,11.8692,11.8692,11.0413,11.1607,39244.711543651,0
+MTR.US,D,20220504,000000,11.9521,11.9521,11.2437,11.4735,26832.996851234,0
+MTR.US,D,20220505,000000,11.9429,12.1275,11.5013,11.989,51925.962597165,0
+MTR.US,D,20220506,000000,12.2281,15.4024,11.9612,14.5835,137817.85405312,0
+MTR.US,D,20220509,000000,14.4916,14.4916,11.5381,12.1453,89967.542077374,0
+MTR.US,D,20220510,000000,11.7036,11.94,10.7466,11.4092,76802.647150121,0
+MTR.US,D,20220511,000000,11.446,11.8087,11.3999,11.7774,18683.869288735,0
+MTR.US,D,20220512,000000,12.0625,12.0625,10.7652,11.124,27026.45440073,0
+MTR.US,D,20220513,000000,11.2344,11.6774,10.3235,10.9308,39104.509162274,0
+MTR.US,D,20220516,000000,11.4554,12.6699,10.8112,12.2142,38099.182008993,0
+MTR.US,D,20220517,000000,12.3292,13.0194,12.3292,12.6329,28262.191669143,0
+MTR.US,D,20220518,000000,12.5135,12.8123,12.0022,12.5224,18017.636267153,0
+MTR.US,D,20220519,000000,12.1453,13.0493,12.0137,12.2878,28087.210402463,0
+MTR.US,D,20220520,000000,12.4582,13.8014,12.0073,13.4426,38479.576066991,0
+MTR.US,D,20220523,000000,14.7217,17.583,14.7217,16.9114,123367.22720985,0
+MTR.US,D,20220524,000000,17.307,18.0753,16.7365,17.6935,75748.412189379,0
+MTR.US,D,20220525,000000,18.08,19.3219,17.0307,19.3219,66971.0910111,0
+MTR.US,D,20220526,000000,19.2944,23.0485,19.2944,22.0823,177526.64634753,0
+MTR.US,D,20220527,000000,24.8346,26.0339,14.7371,16.2713,288857.49232042,0
+MTR.US,D,20220531,000000,16.9686,20.0833,16.9686,18.2051,103084.1858287,0
+MTR.US,D,20220601,000000,19.7113,20.0833,18.1308,19.702,69838.820678866,0
+MTR.US,D,20220602,000000,19.7578,22.3055,19.6189,21.106,82876.260954053,0
+MTR.US,D,20220603,000000,20.5575,21.2906,19.1535,19.6649,65079.649484533,0
+MTR.US,D,20220606,000000,19.6649,21.292,19.6649,20.2135,41573.108100729,0
+MTR.US,D,20220607,000000,20.4553,20.6876,19.9904,20.3715,57644.587232235,0
+MTR.US,D,20220608,000000,20.5762,20.7807,20.0117,20.4273,70305.59588753,0
+MTR.US,D,20220609,000000,19.9904,20.2229,18.7514,19.2931,46901.228800554,0
+MTR.US,D,20220610,000000,19.1535,19.1775,17.8984,18.2795,40338.412387488,0
+MTR.US,D,20220613,000000,17.9077,18.0842,16.3084,17.0987,39515.640418299,0
+MTR.US,D,20220614,000000,17.0987,18.2864,14.9431,15.4623,57718.7980373,0
+MTR.US,D,20220615,000000,15.8993,17.5438,15.8993,16.8848,40698.711223669,0
+MTR.US,D,20220616,000000,17.2474,17.2784,15.7226,16.2713,34041.249146173,0
+MTR.US,D,20220617,000000,15.89,16.7361,13.9002,13.9095,55938.814234673,0
+MTR.US,D,20220621,000000,14.5975,15.4959,13.0263,14.6162,44089.822359426,0
+MTR.US,D,20220622,000000,13.5562,14.1327,13.0172,13.0543,38854.196286205,0
+MTR.US,D,20220623,000000,13.017,13.017,9.7255,10.0881,133832.19606028,0
+MTR.US,D,20220624,000000,10.4321,10.8506,9.8376,10.3765,42222.72152477,0
+MTR.US,D,20220627,000000,11.1481,11.1713,10.1625,10.5624,45383.671612938,0
+MTR.US,D,20220628,000000,10.3856,12.1708,10.3856,11.7433,87072.935756376,0
+MTR.US,D,20220629,000000,11.8844,11.8844,10.36,10.4447,36598.830567813,0
+MTR.US,D,20220630,000000,10.2376,10.917,9.98348,10.2658,41223.899115089,0
+MTR.US,D,20220701,000000,10.2564,10.6752,10.233,10.2376,30387.082944,0
+MTR.US,D,20220705,000000,10.2564,10.5104,8.67563,9.25904,85357.59549177,0
+MTR.US,D,20220706,000000,8.78855,9.40959,8.2428,8.94851,66703.22320079,0
+MTR.US,D,20220707,000000,10.0908,10.3194,9.17435,9.84248,32741.064293315,0
+MTR.US,D,20220708,000000,10.1436,11.5739,9.98348,10.821,51090.428617139,0
+MTR.US,D,20220711,000000,10.8117,11.7371,10.8117,11.4327,20797.930025324,0
+MTR.US,D,20220712,000000,10.9245,11.3385,10.5389,10.6987,18236.713297627,0
+MTR.US,D,20220713,000000,10.8492,12.0631,10.5388,11.4985,50190.28315309,0
+MTR.US,D,20220714,000000,10.8775,11.6773,10.8775,11.094,13489.42901438,0
+MTR.US,D,20220715,000000,11.094,12.0254,11.094,11.5456,28136.187911111,0
+MTR.US,D,20220718,000000,11.5832,13.5875,11.5832,13.0605,34057.806005189,0
+MTR.US,D,20220719,000000,12.7123,14.8202,12.7029,13.9826,70313.369766759,0
+MTR.US,D,20220720,000000,12.4206,13.1735,11.6209,11.6209,85097.222836881,0
+MTR.US,D,20220721,000000,11.6773,11.9407,10.4635,10.6329,23444.166395433,0
+MTR.US,D,20220722,000000,10.3504,11.1359,10.3504,10.3976,12916.609173621,0
+MTR.US,D,20220725,000000,10.1906,11.2361,10.1906,10.7834,25570.720201294,0
+MTR.US,D,20220726,000000,11.4703,11.6679,10.8023,11.0375,19066.717556685,0
+MTR.US,D,20220727,000000,11.2914,11.9597,10.7835,11.5456,10427.659141976,0
+MTR.US,D,20220728,000000,11.812,11.812,10.9009,11.1434,22915.941330987,0
+MTR.US,D,20220729,000000,11.3332,11.7923,10.963,11.6622,20374.763462874,0
+MTR.US,D,20220801,000000,11.2572,11.8073,11.1245,11.4279,17623.753895279,0
+MTR.US,D,20220802,000000,11.1909,11.9116,11.1909,11.5512,16731.705564813,0
+MTR.US,D,20220803,000000,12.1961,12.1961,11.375,11.6935,15061.487414154,0
+MTR.US,D,20220804,000000,11.8453,11.8453,11.2004,11.4279,4686.944242223,0
+MTR.US,D,20220805,000000,11.8168,11.8547,11.2858,11.3254,14997.167144463,0
+MTR.US,D,20220808,000000,11.0106,12.0445,11.0106,11.4754,12976.878017781,0
+MTR.US,D,20220809,000000,11.3805,11.8452,10.9063,10.9063,16942.591694947,0
+MTR.US,D,20220810,000000,11.067,11.8453,10.9353,11.6176,21337.458646934,0
+MTR.US,D,20220811,000000,11.2382,12.1961,11.2382,12.1961,14161.003638482,0
+MTR.US,D,20220812,000000,11.9495,12.1961,11.7789,12.0445,10439.917872272,0
+MTR.US,D,20220815,000000,11.39,12.1961,11.39,12.0445,15151.114019461,0
+MTR.US,D,20220816,000000,12.1108,12.2341,11.8033,12.0445,10857.472409936,0
+MTR.US,D,20220817,000000,12.2056,12.9488,11.9211,12.7177,29349.022730716,0
+MTR.US,D,20220818,000000,13.2583,14.0644,13.0266,13.6377,40033.568513943,0
+MTR.US,D,20220819,000000,13.467,14.8896,13.467,13.742,27308.699421673,0
+MTR.US,D,20220822,000000,15.0792,15.8189,14.4628,15.6482,49419.055735547,0
+MTR.US,D,20220823,000000,16.1224,17.0444,15.6665,16.2458,58460.798565032,0
+MTR.US,D,20220824,000000,16.388,17.3268,16.1456,16.8527,65691.029536668,0
+MTR.US,D,20220825,000000,16.938,17.0708,16.1699,17.0708,40353.061001097,0
+MTR.US,D,20220826,000000,17.0708,17.0708,16.5967,16.7864,30814.681335146,0
+MTR.US,D,20220829,000000,17.0613,17.8295,16.254,16.7958,67654.379408214,0
+MTR.US,D,20220830,000000,16.7023,16.7215,14.2635,15.7283,61390.596765221,0
+MTR.US,D,20220831,000000,15.7572,16.6927,15.7284,15.979,25225.716743143,0
+MTR.US,D,20220901,000000,16.2008,16.2587,14.2818,15.1015,53441.063568111,0
+MTR.US,D,20220902,000000,15.5354,15.8714,14.9709,15.3329,26408.917549026,0
+MTR.US,D,20220906,000000,15.7475,16.0612,14.9279,15.1978,17298.997233787,0
+MTR.US,D,20220907,000000,14.6289,15.4968,14.6289,15.0437,12165.917488718,0
+MTR.US,D,20220908,000000,15.0821,15.5837,14.6231,14.9479,11361.21650242,0
+MTR.US,D,20220909,000000,15.2558,15.8324,15.0531,15.603,6250.9504451066,0
+MTR.US,D,20220912,000000,15.9025,16.5672,15.034,15.9115,20633.943589371,0
+MTR.US,D,20220913,000000,15.769,16.4418,15.7379,15.7862,19961.97678638,0
+MTR.US,D,20220914,000000,16.008,17.7699,16.008,16.7795,46073.279408773,0
+MTR.US,D,20220915,000000,16.3936,17.1073,16.3936,16.5383,18053.922901345,0
+MTR.US,D,20220916,000000,16.4033,16.9145,15.541,15.8826,12249.913339091,0
+MTR.US,D,20220919,000000,14.9568,15.7861,14.465,14.87,24125.474801826,0
+MTR.US,D,20220920,000000,15.2075,15.2799,13.9828,14.4554,19426.892109925,0
+MTR.US,D,20220921,000000,15.41,15.41,14.1756,14.2046,9545.4543542147,0
+MTR.US,D,20220922,000000,14.248,14.436,14.1756,14.2798,9793.293962108,0
+MTR.US,D,20220923,000000,13.761,13.9635,12.4882,12.4882,38640.16514359,0
+MTR.US,D,20220926,000000,12.1795,12.6907,11.9673,12.3832,17910.818859967,0
+MTR.US,D,20220927,000000,12.408,13.4525,12.408,12.951,15456.273454597,0
+MTR.US,D,20220928,000000,12.9703,13.9047,12.546,13.4525,34052.539933048,0
+MTR.US,D,20220929,000000,13.518,13.7164,12.6384,12.6578,8875.2623205205,0
+MTR.US,D,20220930,000000,12.1202,13.0293,12.1104,12.3353,23054.197248486,0
+MTR.US,D,20221003,000000,13.1954,14.2589,12.6578,13.6548,18456.453286708,0
+MTR.US,D,20221004,000000,13.4886,15.4434,13.0007,14.036,22104.774374313,0
+MTR.US,D,20221005,000000,15.2089,15.5928,13.909,14.6616,42340.372465099,0
+MTR.US,D,20221006,000000,15.0428,16.8119,14.7593,16.7141,41008.315803277,0
+MTR.US,D,20221007,000000,17.0465,18.4633,16.7329,17.3397,74696.458476487,0
+MTR.US,D,20221010,000000,17.3397,17.3397,15.9615,17.0269,37397.848860439,0
+MTR.US,D,20221011,000000,16.763,16.7826,15.6389,16.3037,17436.437547969,0
+MTR.US,D,20221012,000000,16.1961,17.0759,16.0788,16.8021,7691.5529827865,0
+MTR.US,D,20221013,000000,17.0269,17.9065,16.807,17.7698,16321.274904815,0
+MTR.US,D,20221014,000000,17.7991,17.8871,17.1051,17.584,5136.9097534678,0
+MTR.US,D,20221017,000000,17.7209,17.8969,17.2762,17.6916,16774.501557032,0
+MTR.US,D,20221018,000000,17.9066,17.9066,16.9859,17.2504,9448.1899170037,0
+MTR.US,D,20221019,000000,16.9096,16.9096,16.2352,16.7923,6764.6379784763,0
+MTR.US,D,20221020,000000,16.5969,17.3104,15.9334,15.9334,20812.618027245,0
+MTR.US,D,20221021,000000,15.6389,16.0715,15.0916,15.7465,21766.133241391,0
+MTR.US,D,20221024,000000,15.4142,15.5965,15.0242,15.1112,22306.322118076,0
+MTR.US,D,20221025,000000,14.9548,15.3946,14.9548,15.1062,17936.726109898,0
+MTR.US,D,20221026,000000,15.16,15.1991,14.6322,14.989,18450.314776746,0
+MTR.US,D,20221027,000000,15.3848,15.727,15.2089,15.4044,11279.512055762,0
+MTR.US,D,20221028,000000,15.3965,15.3965,14.6214,15.1196,5807.7246420171,0
+MTR.US,D,20221031,000000,15.0207,15.614,14.7637,15.4657,16841.693572724,0
+MTR.US,D,20221101,000000,15.5151,15.8217,14.9417,15.3273,11923.886688843,0
+MTR.US,D,20221102,000000,15.3273,15.3371,14.9317,15.1295,6821.0173620765,0
+MTR.US,D,20221103,000000,15.0306,15.3173,15.0306,15.1592,5213.0977763535,0
+MTR.US,D,20221104,000000,15.6437,15.8217,15.1888,15.3866,10135.961011133,0
+MTR.US,D,20221107,000000,15.3668,15.525,15.0504,15.2746,14417.678951983,0
+MTR.US,D,20221108,000000,15.2706,15.693,15.2679,15.3722,2669.753274408,0
+MTR.US,D,20221109,000000,15.3767,15.3767,14.3977,14.6857,11333.304903898,0
+MTR.US,D,20221110,000000,14.6845,14.9317,14.3545,14.5065,10815.534571892,0
+MTR.US,D,20221111,000000,14.4966,14.7043,14.1406,14.5263,12025.013706813,0
+MTR.US,D,20221114,000000,14.8032,14.821,14.1407,14.2854,12101.87024047,0
+MTR.US,D,20221115,000000,14.5461,15.0206,14.3035,14.5938,10085.397502148,0
+MTR.US,D,20221116,000000,14.8427,15.0799,14.6549,14.8828,6908.9978677104,0
+MTR.US,D,20221117,000000,14.7537,14.9317,14.6153,14.9317,5494.2308863101,0
+MTR.US,D,20221118,000000,14.7933,14.8328,14.404,14.6944,5530.6366127793,0
+MTR.US,D,20221121,000000,14.9317,15.3273,14.5164,15.1369,19989.77764213,0
+MTR.US,D,20221122,000000,15.6239,15.92,15.2888,15.6536,16885.178190451,0
+MTR.US,D,20221123,000000,15.6239,16.3161,15.6239,16.0689,20484.288760003,0
+MTR.US,D,20221125,000000,16.0788,16.504,15.8326,16.3603,12573.12214421,0
+MTR.US,D,20221128,000000,16.3557,16.4743,15.3668,16.415,46286.847395049,0
+MTR.US,D,20221129,000000,16.62,17.3,16.41,16.8091,43027,0
+MTR.US,D,20221130,000000,16.65,17.21,16.51,16.51,23452,0
+MTR.US,D,20221201,000000,16.99,17.1449,16.36,17.02,16674,0
+MTR.US,D,20221202,000000,16.77,18,16.444,17.78,19986,0
+MTR.US,D,20221205,000000,18.15,19.4127,17.0952,17.65,59723,0
+MTR.US,D,20221206,000000,17.94,18.24,17.6,17.7,22670,0
+MTR.US,D,20221207,000000,17.58,17.58,14.83,15.6,78758,0
+MTR.US,D,20221208,000000,15.26,16.11,15.26,15.84,24076,0
+MTR.US,D,20221209,000000,15.72,16.84,15.72,16.58,14629,0
+MTR.US,D,20221212,000000,16.68,17.495,16.14,16.9452,27840,0
+MTR.US,D,20221213,000000,17.93,18.409,17.3206,17.54,11129,0
+MTR.US,D,20221214,000000,17.99,18.53,17.0455,17.11,47556,0
+MTR.US,D,20221215,000000,17.96,17.96,15.7505,17.49,25338,0
+MTR.US,D,20221216,000000,17.65,17.95,16.9974,17.95,15935,0
+MTR.US,D,20221219,000000,18.3,18.3,17.5,17.85,9327,0
+MTR.US,D,20221220,000000,17.85,18.2817,17.54,18.04,17766,0
+MTR.US,D,20221221,000000,18.27,20.89,18.27,20.5,66139,0
+MTR.US,D,20221222,000000,20.45,20.45,19.22,20.2,32105,0
+MTR.US,D,20221223,000000,20.21,24.5,19.86,24.5,81407,0
+MTR.US,D,20221227,000000,20.46,22.77,19.871,21.62,92775,0
+MTR.US,D,20221228,000000,21.37,24.19,20.5201,23.5,74520,0
+MTR.US,D,20221229,000000,22.62,23.4799,21.76,22.15,42590,0
+MTR.US,D,20221230,000000,22,23.05,20.51,22.01,65918,0
+MTR.US,D,20230103,000000,21.9,22.33,15.8409,16.55,155158,0
+MTR.US,D,20230104,000000,16.81,17.4027,14.5927,15.16,174203,0
+MTR.US,D,20230105,000000,16.3436,16.3436,15.2,15.339,28589,0
+MTR.US,D,20230106,000000,15.35,17.585,15.35,17.05,72410,0
+MTR.US,D,20230109,000000,17.51,19.3899,16.585,17.5,70798,0
+MTR.US,D,20230110,000000,17.48,19.15,17.45,19.11,28435,0
+MTR.US,D,20230111,000000,19.12,21.095,18.93,20.11,51468,0
+MTR.US,D,20230112,000000,20.5,20.5,19.6951,20.12,22207,0
+MTR.US,D,20230113,000000,20.05,20.6774,19.71,20.32,15016,0
+MTR.US,D,20230117,000000,21.79,21.809,20.43,21.18,31737,0
+MTR.US,D,20230118,000000,21.44,21.44,19.5001,20.28,42536,0
+MTR.US,D,20230119,000000,20.53,21.4289,20.1101,20.9,19387,0
+MTR.US,D,20230120,000000,21,21,20.1001,20.79,12183,0
+MTR.US,D,20230123,000000,20.5,20.5,18.86,19.36,55727,0
+MTR.US,D,20230124,000000,19.02,19.3,18.13,18.69,33782,0
+MTR.US,D,20230125,000000,18.48,19.145,18.1,18.72,23688,0
+MTR.US,D,20230126,000000,18.73,19.72,18.7201,19,18614,0
+MTR.US,D,20230127,000000,19.02,19.9672,18.925,19.37,22539,0
+MTR.US,D,20230130,000000,19.45,19.9048,18.99,19.39,16616,0
+MTR.US,D,20230131,000000,18.92,19.78,18.06,19.07,26116,0
+MTR.US,D,20230201,000000,19.17,19.255,18.1401,18.55,21170,0
+MTR.US,D,20230202,000000,18.23,19.1999,17.89,18.2,44016,0
+MTR.US,D,20230203,000000,17.89,18.45,17.0001,17.17,42580,0
+MTR.US,D,20230206,000000,17.01,18.3699,17.01,17.1,20740,0
+MTR.US,D,20230207,000000,17.9435,17.9435,17.29,17.6601,12685,0
+MTR.US,D,20230208,000000,17.99,17.99,17.15,17.17,9290,0
+MTR.US,D,20230209,000000,17.565,17.565,16.58,16.82,16030,0
+MTR.US,D,20230210,000000,16.58,17.25,16.5494,17.11,14516,0
+MTR.US,D,20230213,000000,17.31,17.9799,16.9,17.715,21344,0
+MTR.US,D,20230214,000000,17.72,18.96,17.72,18.4,41477,0
+MTR.US,D,20230215,000000,17.95,18.7837,17.9,18.43,17489,0
+MTR.US,D,20230216,000000,18.83,18.83,18.2,18.2,24716,0
+MTR.US,D,20230217,000000,18.56,18.56,17.29,18.23,12442,0
+MTR.US,D,20230221,000000,18.43,18.45,18.0002,18.1101,15873,0
+MTR.US,D,20230222,000000,18.28,18.9065,17.4,17.4,10358,0
+MTR.US,D,20230223,000000,17.16,18.3459,17.16,17.6429,32496,0
+MTR.US,D,20230224,000000,17.26,17.4272,16.0371,16.5,19291,0
+MTR.US,D,20230227,000000,16.6,17.48,16.59,16.63,33606,0
+MTR.US,D,20230228,000000,16.79,17.15,16.7,16.9,5535,0
+MTR.US,D,20230301,000000,16.9,17.43,16.64,17.04,6823,0
+MTR.US,D,20230302,000000,17.36,17.75,17.29,17.42,9222,0
+MTR.US,D,20230303,000000,17.76,17.85,17.2701,17.32,13136,0
+MTR.US,D,20230306,000000,17.3,17.9852,16.605,17.03,34213,0
+MTR.US,D,20230307,000000,16.72,17.1426,16.72,16.8,4952,0
+MTR.US,D,20230308,000000,16.7401,17.06,16.54,16.91,9254,0
+MTR.US,D,20230309,000000,17.18,17.9899,17.08,17.555,6639,0
+MTR.US,D,20230310,000000,17.22,17.5369,16.8465,17.23,21182,0
+MTR.US,D,20230313,000000,17.36,17.53,16.0801,16.3634,15010,0
+MTR.US,D,20230314,000000,16.3,16.82,15.77,15.98,11587,0
+MTR.US,D,20230315,000000,15.35,15.595,14.1,14.225,31272,0
+MTR.US,D,20230316,000000,14.21,15.18,14.0651,14.42,14202,0
+MTR.US,D,20230317,000000,14.88,15.19,13.95,14.37,21008,0
+MTR.US,D,20230320,000000,14.02,14.74,13.6116,13.62,20003,0
+MTR.US,D,20230321,000000,13.9911,14.47,13.7378,14.0149,26407,0
+MTR.US,D,20230322,000000,13.92,14.8499,13.92,14.19,9280,0
+MTR.US,D,20230323,000000,14.3,15.06,14.3,14.7699,6995,0
+MTR.US,D,20230324,000000,14.77,16.1999,14.77,15.7741,18973,0
+MTR.US,D,20230327,000000,16.13,16.7065,14.92,16.1585,26943,0
+MTR.US,D,20230328,000000,15.71,16.8199,15.71,16.31,12552,0
+MTR.US,D,20230329,000000,15.97,16.8191,15.97,16.5555,10886,0
+MTR.US,D,20230330,000000,16.4,16.75,16.0356,16.3,5991,0
+MTR.US,D,20230331,000000,16.51,16.51,15.9594,16.0535,8235,0
+MTR.US,D,20230403,000000,16.75,17.5499,16.2434,16.6601,21518,0
+MTR.US,D,20230404,000000,17.4239,17.69,16.8,16.9207,9357,0
+MTR.US,D,20230405,000000,17.015,17.48,17.015,17.34,8159,0
+MTR.US,D,20230406,000000,17.3,17.95,17.26,17.5,19602,0
+MTR.US,D,20230410,000000,17.95,17.95,17.0924,17.5,19179,0
+MTR.US,D,20230411,000000,17.83,18,17.5504,17.83,10927,0
+MTR.US,D,20230412,000000,17.62,19.109,17.62,18.47,24596,0
+MTR.US,D,20230413,000000,18.8,19.11,18.0301,18.7664,25681,0
+MTR.US,D,20230414,000000,18.905,19.0021,18.85,19.0021,9608,0
+MTR.US,D,20230417,000000,19.01,19.8,19,19.31,24450,0
+MTR.US,D,20230418,000000,19.55,19.55,18.1566,18.93,12925,0
+MTR.US,D,20230419,000000,19.2375,20.8237,19.0339,19.615,39057,0
+MTR.US,D,20230420,000000,19.45,20.5899,19.45,19.91,18425,0
+MTR.US,D,20230421,000000,20.6,20.7999,20.21,20.65,36175,0
+MTR.US,D,20230424,000000,20.8,22.6977,20.67,22.3,50536,0
+MTR.US,D,20230425,000000,21.75,22.29,19.0238,19.07,62782,0
+MTR.US,D,20230426,000000,19.88,20.1399,18.75,19.62,37887,0
+MTR.US,D,20230427,000000,19.21,19.21,17.87,18.5,19278,0
+MTR.US,D,20230428,000000,18.49,19.45,17.7901,18.1512,11262,0
+MTR.US,D,20230501,000000,18.01,19.48,18.01,18.78,17709,0
+MTR.US,D,20230502,000000,18.84,19.25,17.51,18.13,23255,0
+MTR.US,D,20230503,000000,19,19.3569,17.5101,18.65,17327,0
+MTR.US,D,20230504,000000,18.49,19.0399,18.21,18.58,13899,0
+MTR.US,D,20230505,000000,18.25,18.9699,18.25,18.64,12718,0
+MTR.US,D,20230508,000000,18.98,20.16,18.725,19.93,34359,0
+MTR.US,D,20230509,000000,19.93,20.88,19.5801,20.32,24115,0
+MTR.US,D,20230510,000000,20.25,20.88,19.71,20.295,7611,0
+MTR.US,D,20230511,000000,20.63,22.105,20.0738,21.58,35263,0
+MTR.US,D,20230512,000000,21.97,21.97,20.66,20.9,17842,0
+MTR.US,D,20230515,000000,21.1,21.22,20.55,20.85,12151,0
+MTR.US,D,20230516,000000,21.025,21.025,20.36,20.52,12585,0
+MTR.US,D,20230517,000000,20.84,21.332,20,20.265,11304,0
+MTR.US,D,20230518,000000,20,21.7623,19.975,21.43,18356,0
+MTR.US,D,20230519,000000,21.62,23.5,21.62,23.5,56250,0
+MTR.US,D,20230522,000000,23.98,25.98,23.69,24.7,51473,0
+MTR.US,D,20230523,000000,25.25,26.75,25,26.75,48753,0
+MTR.US,D,20230524,000000,28.98,29.5,27.5639,29.4,60187,0
+MTR.US,D,20230525,000000,29.37,29.44,22.7801,23.64,84194,0
+MTR.US,D,20230526,000000,24.57,27.8999,23,24.5,38380,0
+MTR.US,D,20230530,000000,24.5,25.74,24.02,24.02,29850,0
+MTR.US,D,20230531,000000,23.81,24.4,23.3,23.31,7223,0
+MTR.US,D,20230601,000000,23.3,24.67,22.87,23.87,36624,0
+MTR.US,D,20230602,000000,23.1,25.35,23.1,23.96,37914,0
+MTR.US,D,20230605,000000,24.97,25.8833,24,24.21,14871,0
+MTR.US,D,20230606,000000,24.64,25.525,23.69,24.12,63477,0
+MTR.US,D,20230607,000000,24.56,25,24.4,24.55,33931,0
+MTR.US,D,20230608,000000,25.9,25.9,24.0883,24.73,38337,0
+MTR.US,D,20230609,000000,24.0048,24.98,23.93,24.09,8596,0
+MTR.US,D,20230612,000000,24.33,24.92,23.6422,23.95,17967,0
+MTR.US,D,20230613,000000,24,24.8999,24,24.44,15610,0
+MTR.US,D,20230614,000000,24.75,25.4499,24.56,25.1,13759,0
+MTR.US,D,20230615,000000,25.1,25.1,21.88,22.86,45410,0
+MTR.US,D,20230616,000000,22.81,24.2174,22.26,23.11,29081,0
+MTR.US,D,20230620,000000,22.83,24.5075,21.5,21.69,39965,0
+MTR.US,D,20230621,000000,21.69,22.9466,21.69,22.56,11371,0
+MTR.US,D,20230622,000000,22.3,23.3343,22.3,23.09,9073,0
+MTR.US,D,20230623,000000,23.3248,24.8399,23.001,24.21,23715,0
+MTR.US,D,20230626,000000,24.44,24.79,23.5,24.78,21267,0
+MTR.US,D,20230627,000000,24.85,24.85,23.9209,24.17,15336,0
+MTR.US,D,20230628,000000,24.13,24.7393,23.9501,24.58,17343,0
+MTR.US,D,20230629,000000,24.6,25.65,23.81,25.25,36268,0
+MTR.US,D,20230630,000000,25.2481,25.34,24.0101,24.62,20966,0
+MTR.US,D,20230703,000000,24.26,24.8815,24.22,24.49,9609,0
+MTR.US,D,20230705,000000,24.5,24.9926,23.67,24.36,19414,0
+MTR.US,D,20230706,000000,23.92,24.97,22.62,23.5,46219,0
+MTR.US,D,20230707,000000,23.45,23.9,22.691,22.9,32419,0
+MTR.US,D,20230710,000000,22.68,24.64,22.6398,23.01,51675,0
+MTR.US,D,20230711,000000,23.3,23.9999,22.9,23.135,12090,0
+MTR.US,D,20230712,000000,23.24,23.74,23.01,23.59,13882,0
+MTR.US,D,20230713,000000,23.57,24.59,23.2301,24.31,12510,0
+MTR.US,D,20230714,000000,24.18,24.87,23.75,24.26,22089,0
+MTR.US,D,20230717,000000,24.3,24.3799,23.0001,23.2,19309,0
+MTR.US,D,20230718,000000,23.5,24.4663,23.2,24.04,11938,0
+MTR.US,D,20230719,000000,24.19,24.19,23,23.77,20196,0
+MTR.US,D,20230720,000000,23.77,23.99,23.0001,23.84,16020,0
+MTR.US,D,20230721,000000,22.63,22.8,17.55,18.23,101967,0
+MTR.US,D,20230724,000000,18.23,19.6899,18.23,19.03,28968,0
+MTR.US,D,20230725,000000,19.68,20.2499,19.106,19.74,15189,0
+MTR.US,D,20230726,000000,20.3029,20.3029,19.5,19.67,7708,0
+MTR.US,D,20230727,000000,20,20.3,19.4101,19.98,14925,0
+MTR.US,D,20230728,000000,20.14,20.14,18.9436,19.27,18135,0
+MTR.US,D,20230731,000000,20.24,20.24,19.395,19.44,13593,0
+MTR.US,D,20230801,000000,19.35,20.19,19.35,20.19,16178,0
+MTR.US,D,20230802,000000,19.4429,20.23,19.4429,20.23,5823,0
+MTR.US,D,20230803,000000,19.5,20.24,19.49,20.24,8785,0
+MTR.US,D,20230804,000000,19.5,20.16,19.5,19.91,3829,0
+MTR.US,D,20230807,000000,20.13,20.7609,19.5101,20.18,15710,0
+MTR.US,D,20230808,000000,19.94,20.5707,19.5101,20.2862,15518,0
+MTR.US,D,20230809,000000,20.5068,20.69,20.01,20.48,6515,0
+MTR.US,D,20230810,000000,20.41,21.719,20.41,21.58,15864,0
+MTR.US,D,20230811,000000,21.74,21.77,20.9412,21.77,13145,0
+MTR.US,D,20230814,000000,21.79,21.8699,20.85,21.72,12998,0
+MTR.US,D,20230815,000000,21.73,21.73,20.4838,21.33,11412,0
+MTR.US,D,20230816,000000,21.015,23.4716,20.5527,23,48434,0
+MTR.US,D,20230817,000000,23.55,23.55,21.2601,22.46,20546,0
+MTR.US,D,20230818,000000,22.06,22.9399,21.2,21.4865,9335,0
+MTR.US,D,20230821,000000,21.4,21.905,19.72,20.23,14482,0
+MTR.US,D,20230822,000000,19.37,19.58,19.0001,19.39,17423,0
+MTR.US,D,20230823,000000,19.06,20.5,19.02,19.25,19712,0
+MTR.US,D,20230824,000000,19.25,20.26,19.25,19.45,4675,0
+MTR.US,D,20230825,000000,19.51,20.59,19.286,19.49,11307,0
+MTR.US,D,20230828,000000,20.51,21,19.55,20,22348,0
+MTR.US,D,20230829,000000,20.38,20.48,19.63,19.63,13740,0
+MTR.US,D,20230830,000000,19.39,20.28,18.9707,19.785,19573,0
+MTR.US,D,20230831,000000,19.41,20.4085,19.41,19.5,11818,0
+MTR.US,D,20230901,000000,19.63,20,19.25,19.505,9168,0
+MTR.US,D,20230905,000000,19.02,19.5,18.4501,18.85,28349,0
+MTR.US,D,20230906,000000,20,20,18.7,18.7,19268,0
+MTR.US,D,20230907,000000,18.57,19.1895,16.49,17,31203,0
+MTR.US,D,20230908,000000,16.99,17.66,16.99,17.66,9545,0
+MTR.US,D,20230911,000000,17.75,18.16,17.66,17.94,11771,0
+MTR.US,D,20230912,000000,18.33,18.33,17.71,17.99,13378,0
+MTR.US,D,20230913,000000,18.1,18.3399,17.39,17.4,12701,0
+MTR.US,D,20230914,000000,17.39,17.7378,16.99,17.14,11345,0
+MTR.US,D,20230915,000000,16.98,17.22,16.4,16.73,19476,0
+MTR.US,D,20230918,000000,16.41,16.8699,16.02,16.02,26342,0
+MTR.US,D,20230919,000000,15.96,16.08,13.6406,13.87,54500,0
+MTR.US,D,20230920,000000,13.9,15.2099,13,14.66,33306,0
+MTR.US,D,20230921,000000,14.93,15,14.46,14.47,18888,0
+MTR.US,D,20230922,000000,14.59,14.625,14.3,14.43,7783,0
+MTR.US,D,20230925,000000,14.11,14.7199,14.03,14.63,12259,0
+MTR.US,D,20230926,000000,14.92,14.9299,14.02,14.58,10512,0
+MTR.US,D,20230927,000000,14.47,15.17,14.4101,15.09,20280,0
+MTR.US,D,20230928,000000,15.17,16.2,15.06,15.06,11256,0
+MTR.US,D,20230929,000000,15.745,16.25,15.0201,15.2,12618,0
+MTR.US,D,20231002,000000,15.28,15.28,14.665,14.71,17457,0
+MTR.US,D,20231003,000000,14.44,15.43,14.44,14.59,5124,0
+MTR.US,D,20231004,000000,14.8,15.07,13.1,13.23,22924,0
+MTR.US,D,20231005,000000,13.23,14.85,12.8,14.47,26643,0
+MTR.US,D,20231006,000000,14.5872,15.3927,13.89,13.89,33025,0
+MTR.US,D,20231009,000000,13.82,14.4,13.7501,14.0447,6028,0
+MTR.US,D,20231010,000000,14.19,15.06,14.1541,14.66,19345,0
+MTR.US,D,20231011,000000,15.076,15.076,14.5,14.52,2428,0
+MTR.US,D,20231012,000000,14.28,14.5915,14.28,14.59,5390,0
+MTR.US,D,20231013,000000,14.35,14.8642,14,14.71,7639,0
+MTR.US,D,20231016,000000,15.1492,15.1492,14.8516,14.97,6872,0
+MTR.US,D,20231017,000000,14.9919,15.78,14.8793,15.73,9256,0
+MTR.US,D,20231018,000000,15.87,15.96,15.0289,15.3147,8324,0
+MTR.US,D,20231019,000000,14.9093,15.25,14.7,14.7,8811,0
+MTR.US,D,20231020,000000,15.25,15.25,13.3,13.3,18886,0
+MTR.US,D,20231023,000000,14.29,14.5899,13.51,13.535,18528,0
+MTR.US,D,20231024,000000,13.73,13.96,13.35,13.37,5611,0
+MTR.US,D,20231025,000000,13.56,13.56,12.82,13.41,8369,0
+MTR.US,D,20231026,000000,12.91,13.3428,12.91,13.26,2691,0
+MTR.US,D,20231027,000000,13.55,13.73,13.0001,13.08,8528,0
+MTR.US,D,20231030,000000,13.1941,13.4,13.15,13.25,17049,0
+MTR.US,D,20231031,000000,13.07,13.3793,12.81,13.3,8830,0
+MTR.US,D,20231101,000000,13.1793,14.5314,13.1793,14.5314,7386,0
+MTR.US,D,20231102,000000,14.5,14.5,13.3381,13.87,14061,0
+MTR.US,D,20231103,000000,14.18,14.18,13.5301,13.7,7972,0
+MTR.US,D,20231106,000000,13.77,14,13.7033,13.9796,12366,0
+MTR.US,D,20231107,000000,13.6042,14.0899,13.6042,13.62,15024,0
+MTR.US,D,20231108,000000,13.6012,13.9796,12.58,12.82,16700,0
+MTR.US,D,20231109,000000,13.2,13.71,13.027,13.17,11738,0
+MTR.US,D,20231110,000000,12.9806,13.3,12.98,13.29,9622,0
+MTR.US,D,20231113,000000,13.3,14.351,13.3,13.49,12177,0
+MTR.US,D,20231114,000000,14.3299,14.3299,13.2501,14.0101,7353,0
+MTR.US,D,20231115,000000,13.82,14.84,13.82,14.8,11369,0
+MTR.US,D,20231116,000000,14.53,15.246,14.25,14.72,24167,0
+MTR.US,D,20231117,000000,15.005,15.25,14.5738,14.96,8288,0
+MTR.US,D,20231120,000000,15.5,15.9,14.9408,15.885,11733,0
+MTR.US,D,20231121,000000,15.88,16.74,15.51,16.11,12947,0
+MTR.US,D,20231122,000000,16.23,17.4,15.914,16.52,14093,0
+MTR.US,D,20231124,000000,16.5049,18.5,16.2546,18.2,16096,0
+MTR.US,D,20231127,000000,18,18.92,16.6,18.67,18128,0
+MTR.US,D,20231128,000000,18.6,18.8995,18.04,18.4699,11585,0
+MTR.US,D,20231129,000000,18.62,18.62,18.08,18.29,3510,0
+MTR.US,D,20231130,000000,18.07,18.62,17.99,18.26,9374,0
+MTR.US,D,20231201,000000,18.2501,18.689,18,18,14179,0
+MTR.US,D,20231204,000000,17.95,17.95,15.9583,16.83,12007,0
+MTR.US,D,20231205,000000,16.1,17.3231,15.4418,16.8438,5764,0
+MTR.US,D,20231206,000000,16.29,16.7939,16.21,16.6,8652,0
+MTR.US,D,20231207,000000,16.6,16.6,15.5,16.2732,14232,0
+MTR.US,D,20231208,000000,16.28,16.2999,15.64,15.72,6026,0
+MTR.US,D,20231211,000000,15.7,16,15.5,15.55,8393,0
+MTR.US,D,20231212,000000,16.25,16.25,14.831,15.1809,15572,0
+MTR.US,D,20231213,000000,14.38,14.909,13.84,13.99,19956,0
+MTR.US,D,20231214,000000,14.0999,14.0999,13.3,13.6,29377,0
+MTR.US,D,20231215,000000,13.46,13.99,13.46,13.69,9775,0
+MTR.US,D,20231218,000000,13.69,14.65,13,13.89,42157,0
+MTR.US,D,20231219,000000,13.61,14.175,11.3601,11.56,40904,0
+MTR.US,D,20231220,000000,11.56,12.8968,11.56,12.03,39541,0
+MTR.US,D,20231221,000000,12.27,12.6217,12,12.1313,19098,0
+MTR.US,D,20231222,000000,12,12.49,12,12.2901,28044,0
+MTR.US,D,20231226,000000,12.25,12.88,12.25,12.58,20319,0
+MTR.US,D,20231227,000000,12.82,13.7499,12.63,13.6,20289,0
+MTR.US,D,20231228,000000,13.24,13.38,12.8113,13.32,16950,0
+MTR.US,D,20231229,000000,13.32,13.32,12.95,13.2,10674,0
+MTR.US,D,20240102,000000,13,13.98,13,13.31,19767,0
+MTR.US,D,20240103,000000,14,14,13.1,13.47,19711,0
+MTR.US,D,20240104,000000,14.4888,14.4888,13.4115,13.7099,11582,0
+MTR.US,D,20240105,000000,13.8441,13.98,13.12,13.37,7438,0
+MTR.US,D,20240108,000000,13.65,13.65,12.79,12.95,30485,0
+MTR.US,D,20240109,000000,12.95,13.43,12.28,12.28,24010,0
+MTR.US,D,20240110,000000,12.28,12.6268,11.75,11.75,26987,0
+MTR.US,D,20240111,000000,11.76,12.1999,11.525,11.79,29748,0
+MTR.US,D,20240112,000000,11.85,12.586,11.85,12.064,10657,0
+MTR.US,D,20240116,000000,12,12.0226,11.47,11.48,16659,0
+MTR.US,D,20240117,000000,11.46,11.48,10.8,10.91,18158,0
+MTR.US,D,20240118,000000,10.8,11.6,10.8,11.33,16175,0
+MTR.US,D,20240119,000000,11.0819,11.7,11.0819,11.46,5585,0
+MTR.US,D,20240122,000000,11.31,11.7414,11.2264,11.6,5429,0
+MTR.US,D,20240123,000000,11.5,11.9,11.26,11.56,10428,0
+MTR.US,D,20240124,000000,11.48,11.6042,10.8,10.97,12080,0
+MTR.US,D,20240125,000000,10.81,11.3446,10.81,10.975,8390,0
+MTR.US,D,20240126,000000,10.82,11.0431,10.8,10.88,11177,0
+MTR.US,D,20240129,000000,11,11.1999,10.941,11.1,8979,0
+MTR.US,D,20240130,000000,11.19,11.19,10.9,10.93,5578,0
+MTR.US,D,20240131,000000,10.975,11,10.74,10.82,15324,0
+MTR.US,D,20240201,000000,10.8,10.99,10.7,10.8,13705,0
+MTR.US,D,20240202,000000,10.8,10.9599,10.6055,10.9131,7610,0
+MTR.US,D,20240205,000000,10.67,10.8812,10.33,10.34,16100,0
+MTR.US,D,20240206,000000,10.3532,10.4864,10.0267,10.34,8864,0
+MTR.US,D,20240207,000000,10.305,10.365,10.1388,10.268,4185,0
+MTR.US,D,20240208,000000,10.27,10.3,10.21,10.21,1875,0
+MTR.US,D,20240209,000000,10.1,10.21,10.0134,10.124,8747,0
+MTR.US,D,20240212,000000,10.1,10.1532,9.3,9.51,47924,0
+MTR.US,D,20240213,000000,10,10,9.35,9.45,11147,0
+MTR.US,D,20240214,000000,9.27,9.4999,8.95,9.33,15246,0
+MTR.US,D,20240215,000000,9.44,9.45,9.15,9.3,11299,0
+MTR.US,D,20240216,000000,9.25,9.4959,9.0101,9.3,5035,0
+MTR.US,D,20240220,000000,9.3,9.3,9.03,9.03,5750,0
+MTR.US,D,20240221,000000,9.368,9.375,9.0756,9.3,8329,0
+MTR.US,D,20240222,000000,9.14,9.2,9.02,9.08,8239,0
+MTR.US,D,20240223,000000,9.01,9.08,8.8501,9.0156,16794,0
+MTR.US,D,20240226,000000,9.04,9.04,8.8863,8.91,12160,0
+MTR.US,D,20240227,000000,9.03,9.3999,8.99,9.35,24716,0
+MTR.US,D,20240228,000000,9.4,9.9,9.4,9.58,20433,0
+MTR.US,D,20240229,000000,10.3,10.9499,9.9,10.6,32814,0
+MTR.US,D,20240301,000000,10.89,10.92,10.5,10.8,7980,0
+MTR.US,D,20240304,000000,10.8,10.94,10.51,10.51,17106,0
+MTR.US,D,20240305,000000,10.5,10.64,10.0601,10.11,8019,0
+MTR.US,D,20240306,000000,10,10.22,10,10.1486,5164,0
+MTR.US,D,20240307,000000,10.3,10.3,10.145,10.145,2574,0
+MTR.US,D,20240308,000000,10.2,10.32,10.0112,10.02,3164,0
+MTR.US,D,20240311,000000,10.14,10.7353,10.01,10.06,7905,0
+MTR.US,D,20240312,000000,10.79,10.79,9.5054,9.965,10344,0
+MTR.US,D,20240313,000000,10.06,10.28,9.69,10,5470,0
+MTR.US,D,20240314,000000,10.055,10.1009,10.055,10.1009,721,0
+MTR.US,D,20240315,000000,9.93,10.4999,9.6601,10.22,3898,0
+MTR.US,D,20240318,000000,10.14,10.14,9.6399,9.9804,5029,0
+MTR.US,D,20240319,000000,10.2,10.4146,10,10.15,5197,0
+MTR.US,D,20240320,000000,9.93,9.95,9.62,9.62,6980,0
+MTR.US,D,20240321,000000,9.61,10.1302,9.61,9.875,11118,0
+MTR.US,D,20240322,000000,10.06,10.3,9.88,10.25,11079,0
+MTR.US,D,20240325,000000,10.48,10.65,10.04,10.42,15586,0
+MTR.US,D,20240326,000000,10.5,10.59,10.3759,10.45,5233,0
+MTR.US,D,20240327,000000,10.4,10.4995,10.01,10.4,4765,0
+MTR.US,D,20240328,000000,10.55,10.6349,10.422,10.62,4011,0
+MTR.US,D,20240401,000000,10.55,11.198,10.55,10.995,17954,0
+MTR.US,D,20240402,000000,10.65,10.9699,10.65,10.85,6944,0
+MTR.US,D,20240403,000000,10.99,11.0999,10.8201,10.95,4247,0
+MTR.US,D,20240404,000000,10.82,11.61,10.82,11.31,10859,0
+MTR.US,D,20240405,000000,11.5038,11.949,11.056,11.405,9489,0
+MTR.US,D,20240408,000000,11.45,11.527,11.1745,11.4499,8253,0
+MTR.US,D,20240409,000000,11.365,11.365,11.12,11.13,12742,0
+MTR.US,D,20240410,000000,11.1,11.47,10.84,10.84,11633,0
+MTR.US,D,20240411,000000,11.08,11.2384,11,11,5860,0
+MTR.US,D,20240412,000000,11.18,11.74,11.09,11.36,29214,0
+MTR.US,D,20240415,000000,11.99,11.99,11.4001,11.43,13645,0
+MTR.US,D,20240416,000000,11.61,11.65,11.47,11.57,6494,0
+MTR.US,D,20240417,000000,11.56,11.7999,11.45,11.625,3420,0
+MTR.US,D,20240418,000000,11.7,11.7,11.06,11.279,17530,0
+MTR.US,D,20240419,000000,11.05,11.62,11,11.19,11883,0
+MTR.US,D,20240422,000000,11.1,11.345,10.36,10.36,14684,0
+MTR.US,D,20240423,000000,10.35,10.58,10.05,10.08,22104,0
+MTR.US,D,20240424,000000,10.08,10.3176,9.76,9.88,9205,0
+MTR.US,D,20240425,000000,9.7968,9.81,9.3,9.43,19609,0
+MTR.US,D,20240426,000000,9.8,9.85,9.25,9.32,12292,0
+MTR.US,D,20240429,000000,9.26,9.39,9.08,9.11,11966,0
+MTR.US,D,20240430,000000,9.01,9.4125,9.01,9.24,2313,0
+MTR.US,D,20240501,000000,9.3,9.3655,8.78,8.86,14082,0
+MTR.US,D,20240502,000000,8.9,9.0382,8.82,8.89,7402,0
+MTR.US,D,20240503,000000,8.86,8.9419,8.38,8.55,21814,0
+MTR.US,D,20240506,000000,8.39,8.762,8.29,8.4,16062,0
+MTR.US,D,20240507,000000,8.27,8.733,8.27,8.33,12926,0
+MTR.US,D,20240508,000000,8.26,8.27,7.98,8.1,19692,0
+MTR.US,D,20240509,000000,8.1,8.8785,8.1,8.2,4594,0
+MTR.US,D,20240510,000000,8.21,8.86,8.11,8.17,14199,0
+MTR.US,D,20240513,000000,8.17,8.4199,8.1,8.17,8351,0
+MTR.US,D,20240514,000000,8.12,8.45,8.12,8.25,21848,0
+MTR.US,D,20240515,000000,8.8595,9.085,8.2888,8.55,34663,0
+MTR.US,D,20240516,000000,8.4,9.49,8.4,9.13,21974,0
+MTR.US,D,20240517,000000,9.095,9.46,8.8904,9.38,7558,0
+MTR.US,D,20240520,000000,9.17,9.73,8.9811,9.42,14557,0
+MTR.US,D,20240521,000000,9.44,9.97,9.3,9.46,11985,0
+MTR.US,D,20240522,000000,9.85,9.89,9.5677,9.82,8801,0
+MTR.US,D,20240523,000000,9.65,9.98,9.27,9.85,10191,0
+MTR.US,D,20240524,000000,9.65,9.7597,9.5,9.5,5019,0
+MTR.US,D,20240528,000000,9.35,9.68,9.1193,9.31,6286,0
+MTR.US,D,20240529,000000,9.332,9.9,9.3,9.4584,13023,0
+MTR.US,D,20240530,000000,9.39,9.7898,9.04,9.22,7907,0
+MTR.US,D,20240531,000000,9.02,9.095,9,9,2456,0
+MTR.US,D,20240603,000000,8.9,8.9,8.48,8.6,11889,0
+MTR.US,D,20240604,000000,8.5,8.99,8.28,8.465,8023,0
+MTR.US,D,20240605,000000,8.51,8.7549,8.4088,8.7549,3451,0
+MTR.US,D,20240606,000000,8.43,8.585,8.39,8.47,2618,0
+MTR.US,D,20240607,000000,8.894,8.894,8.39,8.39,3448,0
+MTR.US,D,20240610,000000,8,8.79,7.84,8.79,42233,0
+MTR.US,D,20240611,000000,8.54,8.6643,8.3001,8.49,7336,0
+MTR.US,D,20240612,000000,8.39,8.49,8.22,8.45,5004,0
+MTR.US,D,20240613,000000,8.43,8.49,8.031,8.13,1900,0
+MTR.US,D,20240614,000000,8.02,8.05,7.9056,7.9056,1358,0
+MTR.US,D,20240617,000000,7.8708,8.8,7.7,8.3,49979,0
+MTR.US,D,20240618,000000,8.54,8.78,8.35,8.37,8650,0
+MTR.US,D,20240620,000000,8.17,8.3968,8.14,8.1501,7936,0
+MTR.US,D,20240621,000000,8.15,8.47,8.15,8.2749,3725,0
+MTR.US,D,20240624,000000,8.13,8.69,8.13,8.69,9654,0
+MTR.US,D,20240625,000000,8.7,8.7,8.2092,8.42,6320,0
+MTR.US,D,20240626,000000,8.7,8.7,8.22,8.379,8224,0
+MTR.US,D,20240627,000000,8.5307,8.5307,8.272,8.272,2426,0
+MTR.US,D,20240628,000000,8.27,8.97,8.27,8.82,18289,0
+MTR.US,D,20240701,000000,8.84,8.84,8.52,8.75,4855,0
+MTR.US,D,20240702,000000,8.75,8.908,8.6024,8.6024,3720,0
+MTR.US,D,20240703,000000,8.48,8.53,8.4636,8.53,1655,0
+MTR.US,D,20240705,000000,8.53,8.685,8.32,8.32,4756,0
+MTR.US,D,20240708,000000,8.31,8.525,8.2901,8.5,3319,0
+MTR.US,D,20240709,000000,8.29,8.88,8.01,8.01,12177,0
+MTR.US,D,20240710,000000,8.01,8.15,7.73,7.91,17725,0
+MTR.US,D,20240711,000000,8.05,8.71,8.05,8.38,14581,0
+MTR.US,D,20240712,000000,8.7,8.95,8.1705,8.65,21285,0
+MTR.US,D,20240715,000000,8.83,8.83,8.1901,8.34,10927,0
+MTR.US,D,20240716,000000,8.4,8.4,8.01,8.2999,7220,0
+MTR.US,D,20240717,000000,8.2,8.38,8.1,8.25,3562,0
+MTR.US,D,20240718,000000,8.1301,8.75,8.11,8.2,20190,0
+MTR.US,D,20240719,000000,8.24,8.2912,8.1495,8.1495,1075,0
+MTR.US,D,20240722,000000,8.4,8.84,8.0189,8.5,23084,0
+MTR.US,D,20240723,000000,8.3001,8.5,8.3001,8.34,2040,0
+MTR.US,D,20240724,000000,8.77,8.77,8.41,8.41,2833,0
+MTR.US,D,20240725,000000,8.415,8.78,8.1492,8.69,3856,0
+MTR.US,D,20240726,000000,8.55,8.55,8.225,8.29,2761,0
+MTR.US,D,20240729,000000,8.215,8.3,8.12,8.25,4348,0
+MTR.US,D,20240730,000000,8.3,8.47,8.13,8.175,5186,0
+MTR.US,D,20240731,000000,8.21,8.37,8.1,8.25,9955,0
+MTR.US,D,20240801,000000,8.38,8.38,8.0701,8.28,2855,0
+MTR.US,D,20240802,000000,8.3051,8.36,7.89,7.89,5602,0
+MTR.US,D,20240805,000000,7.77,7.86,7.4101,7.86,5808,0
+MTR.US,D,20240806,000000,7.86,7.9001,7.5115,7.59,14261,0
+MTR.US,D,20240807,000000,7.53,7.64,7.53,7.64,960,0
+MTR.US,D,20240808,000000,7.51,7.606,7.41,7.56,8038,0
+MTR.US,D,20240809,000000,7.41,7.48,7.355,7.48,7956,0
+MTR.US,D,20240812,000000,7.4,7.415,7.26,7.3,13769,0
+MTR.US,D,20240813,000000,7.21,7.375,7.21,7.285,3811,0
+MTR.US,D,20240814,000000,7.37,7.37,7.0201,7.08,5419,0
+MTR.US,D,20240815,000000,7.6,7.6,6.59,6.92,21046,0
+MTR.US,D,20240816,000000,6.87,7.29,6.78,7.06,34887,0
+MTR.US,D,20240819,000000,7.23,7.3,6.96,7.12,14104,0
+MTR.US,D,20240820,000000,7.1287,7.47,7.1287,7.4,15963,0
+MTR.US,D,20240821,000000,7.12,7.15,6.26,6.69,34254,0
+MTR.US,D,20240822,000000,6.57,6.65,6.54,6.56,5747,0
+MTR.US,D,20240823,000000,6.8,6.8,6.26,6.36,14718,0
+MTR.US,D,20240826,000000,6.29,6.515,6.29,6.515,5065,0
+MTR.US,D,20240827,000000,6.5,6.72,6.35,6.5,12851,0
+MTR.US,D,20240828,000000,6.37,6.42,6.2,6.28,9085,0
+MTR.US,D,20240829,000000,6.38,6.49,6.2638,6.49,5771,0
+MTR.US,D,20240830,000000,6.34,6.5566,6.33,6.34,2908,0
+MTR.US,D,20240903,000000,6.39,6.5,6.26,6.36,14746,0
+MTR.US,D,20240904,000000,6.46,6.69,6.45,6.51,4959,0
+MTR.US,D,20240905,000000,6.51,6.51,6.13,6.32,11738,0
+MTR.US,D,20240906,000000,6.14,6.215,6.14,6.2,2187,0
+MTR.US,D,20240909,000000,6.09,6.3,5.96,6.1,13060,0
+MTR.US,D,20240910,000000,6.21,6.21,5.87,5.9421,6821,0
+MTR.US,D,20240911,000000,5.96,5.96,5.8,5.81,12403,0
+MTR.US,D,20240912,000000,5.82,6.18,5.76,5.9898,17678,0
+MTR.US,D,20240913,000000,5.87,5.93,5.73,5.77,8163,0
+MTR.US,D,20240916,000000,5.7,5.92,5.61,5.74,12646,0
+MTR.US,D,20240917,000000,5.68,5.91,5.6,5.709,13173,0
+MTR.US,D,20240918,000000,5.6951,5.8801,5.66,5.792,17021,0
+MTR.US,D,20240919,000000,5.79,5.975,5.79,5.8775,2209,0
+MTR.US,D,20240920,000000,6.0186,6.02,5.86,5.9,5371,0
+MTR.US,D,20240923,000000,6,6,5.85,5.9,7172,0
+MTR.US,D,20240924,000000,5.7678,5.87,5.75,5.855,9520,0
+MTR.US,D,20240925,000000,6,6,5.79,5.79,5056,0
+MTR.US,D,20240926,000000,5.89,5.97,5.65,5.79,21645,0
+MTR.US,D,20240927,000000,5.78,5.85,5.76,5.76,4690,0
+MTR.US,D,20240930,000000,5.7,5.8,5.66,5.675,2763,0
+MTR.US,D,20241001,000000,5.65,5.9,5.65,5.81,14906,0
+MTR.US,D,20241002,000000,5.8892,5.9674,5.65,5.75,15746,0
+MTR.US,D,20241003,000000,5.79,5.9868,5.611,5.81,36654,0
+MTR.US,D,20241004,000000,5.7,6.4322,5.7,6.355,43133,0
+MTR.US,D,20241007,000000,6.36,6.99,6.207,6.5,43195,0
+MTR.US,D,20241008,000000,6.26,6.455,6.1062,6.25,6723,0
+MTR.US,D,20241009,000000,6.33,6.437,6.11,6.22,5916,0
+MTR.US,D,20241010,000000,6.1,6.438,6.0951,6.22,6926,0
+MTR.US,D,20241011,000000,6.0918,6.2583,6.08,6.12,9033,0
+MTR.US,D,20241014,000000,6.26,6.3514,6.1101,6.12,2001,0
+MTR.US,D,20241015,000000,6.4,6.4,6,6.02,5432,0
+MTR.US,D,20241016,000000,6.0356,6.25,5.9,5.9,12458,0
+MTR.US,D,20241017,000000,5.86,6.0474,5.86,5.9677,1714,0
+MTR.US,D,20241018,000000,6.06,6.1899,5.95,5.95,1816,0
+MTR.US,D,20241021,000000,5.89,6.055,5.75,5.99,6741,0
+MTR.US,D,20241022,000000,5.9,5.95,5.86,5.95,3840,0
+MTR.US,D,20241023,000000,5.83,6.03,5.8254,5.9,8394,0
+MTR.US,D,20241024,000000,5.95,6.05,5.86,5.96,8052,0
+MTR.US,D,20241025,000000,6.11,6.11,6.11,6.11,676,0
+MTR.US,D,20241028,000000,6.1306,6.575,6.0001,6.13,17298,0
+MTR.US,D,20241029,000000,6.06,6.25,6.06,6.25,808,0
+MTR.US,D,20241030,000000,6.06,6.2301,6.01,6.11,9039,0
+MTR.US,D,20241031,000000,6.11,6.3,6.03,6.13,7465,0
+MTR.US,D,20241101,000000,6.21,6.36,5.8004,5.94,16951,0
+MTR.US,D,20241104,000000,5.99,5.99,5.85,5.85,7988,0
+MTR.US,D,20241105,000000,6,6.195,5.8,5.84,10875,0
+MTR.US,D,20241106,000000,6.02,6.02,5.7901,5.945,3215,0
+MTR.US,D,20241107,000000,6.29,6.31,5.9939,6.18,16995,0
+MTR.US,D,20241108,000000,6.24,6.24,6,6.1,12175,0
+MTR.US,D,20241111,000000,6.1,6.19,5.9,6.06,9436,0
+MTR.US,D,20241112,000000,6,6.001,5.9083,5.95,4226,0
+MTR.US,D,20241113,000000,5.91,5.96,5.8947,5.92,3268,0
+MTR.US,D,20241114,000000,5.96,6.01,5.8,5.87,13101,0
+MTR.US,D,20241115,000000,5.8817,6.29,5.78,6.25,24038,0
+MTR.US,D,20241118,000000,6.25,6.4,6.15,6.2,3600,0
+MTR.US,D,20241119,000000,6.2499,6.2499,5.96,5.96,1537,0
+MTR.US,D,20241120,000000,6.17,7.265,6.02,6.9701,88337,0
+MTR.US,D,20241121,000000,7.0892,7.49,7.025,7.24,51458,0
+MTR.US,D,20241122,000000,7.25,7.42,6.8237,7.26,6561,0
+MTR.US,D,20241125,000000,7.35,7.5,7.11,7.2,7924,0
+MTR.US,D,20241126,000000,7.41,7.4999,7.05,7.12,5387,0
+MTR.US,D,20241127,000000,7,7.28,6.9796,7.172,4138,0
+MTR.US,D,20241129,000000,7.285,7.3,7.17,7.3,3381,0
+MTR.US,D,20241202,000000,7.2,7.22,6.83,7.06,9041,0
+MTR.US,D,20241203,000000,7.05,7.17,6.8844,7.039,4945,0
+MTR.US,D,20241204,000000,7.04,7.36,6.74,7,4396,0
+MTR.US,D,20241205,000000,7.0645,7.0645,6.87,6.87,5418,0
+MTR.US,D,20241206,000000,7.02,7.02,6.4,6.6,31311,0
+MTR.US,D,20241209,000000,6.705,6.99,6.6001,6.82,5352,0
+MTR.US,D,20241211,000000,6.6,6.61,6.6,6.61,1534,0
+MTR.US,D,20241212,000000,6.52,6.79,6.5,6.78,11274,0
+MTR.US,D,20241213,000000,6.78,6.78,6.5,6.63,7115,0
+MTR.US,D,20241216,000000,6.5224,6.5224,6.0601,6.27,12759,0
+MTR.US,D,20241217,000000,6.27,6.43,6.0801,6.36,15870,0
+MTR.US,D,20241218,000000,6.32,6.444,6.0886,6.33,16196,0
+MTR.US,D,20241219,000000,6.325,6.3648,6.06,6.061,13949,0
+MTR.US,D,20241220,000000,6.09,6.42,5.9001,6.38,16397,0
+MTR.US,D,20241223,000000,6.14,6.2901,5.9801,6.105,11899,0
+MTR.US,D,20241224,000000,5.9201,6.19,5.9101,6.05,5021,0
+MTR.US,D,20241226,000000,6.05,6.2679,6.05,6.165,1963,0
+MTR.US,D,20241227,000000,5.96,6.08,5.96,6,2409,0
+MTR.US,D,20241230,000000,6.0756,6.16,5.92,6.0512,14555,0
+MTR.US,D,20241231,000000,6.19,6.215,5.91,5.91,11416,0
+MTR.US,D,20250102,000000,5.91,6.1,5.72,6.05,2560,0
+MTR.US,D,20250103,000000,6.08,6.08,6,6.02,1578,0
+MTR.US,D,20250106,000000,6.2,6.43,6.05,6.29,9898,0
+MTR.US,D,20250107,000000,6.38,6.4,5.99,5.99,6777,0
+MTR.US,D,20250108,000000,5.89,6.21,5.85,6.181,6619,0
+MTR.US,D,20250110,000000,6.1508,6.5,6.1508,6.34,5223,0
+MTR.US,D,20250113,000000,6.27,6.49,6.18,6.49,41570,0
+MTR.US,D,20250114,000000,6.135,6.5413,6.058,6.47,8227,0
+MTR.US,D,20250115,000000,6.53,6.53,6.4281,6.5011,1216,0
+MTR.US,D,20250116,000000,6.36,6.91,6.35,6.845,8690,0
+MTR.US,D,20250117,000000,6.75,6.82,6.75,6.7545,3781,0
+MTR.US,D,20250121,000000,6.9,7.29,6.75,7.05,83070,0
+MTR.US,D,20250122,000000,7.16,7.3,6.9,7.11,14418,0
+MTR.US,D,20250123,000000,7,7.2837,7,7.1267,4884,0
+MTR.US,D,20250124,000000,7.1,7.41,7.1,7.27,13929,0
+MTR.US,D,20250127,000000,7.25,7.25,6.91,7.1,3444,0
+MTR.US,D,20250128,000000,7.1,7.29,7.1,7.27,10772,0
+MTR.US,D,20250129,000000,7.25,7.25,7.05,7.05,3832,0
+MTR.US,D,20250130,000000,7.3,7.3,7.06,7.06,2357,0
+MTR.US,D,20250131,000000,7.06,7.1999,6.88,6.9,4216,0
+MTR.US,D,20250203,000000,6.81,6.95,6.75,6.7642,10297,0
+MTR.US,D,20250204,000000,6.75,6.751,6.4188,6.7198,9898,0
+MTR.US,D,20250205,000000,6.9081,6.9081,6.39,6.745,3461,0
+MTR.US,D,20250206,000000,6.64,6.64,6.26,6.26,7583,0
+MTR.US,D,20250207,000000,6.29,6.29,6.1,6.1,4819,0
+MTR.US,D,20250210,000000,6.02,6.256,6.02,6.108,2082,0
+MTR.US,D,20250211,000000,6.39,6.41,6.27,6.27,3158,0
+MTR.US,D,20250212,000000,6.35,6.35,6.16,6.205,7084,0
+MTR.US,D,20250213,000000,6.21,6.325,6.07,6.07,2069,0
+MTR.US,D,20250214,000000,6.37,6.3999,6.07,6.08,7743,0
+MTR.US,D,20250218,000000,6.2,6.2,6.02,6.1,2849,0
+MTR.US,D,20250219,000000,6.21,6.25,6.2,6.2,6163,0
+MTR.US,D,20250220,000000,6.2,6.225,6.2,6.225,4008,0
+MTR.US,D,20250221,000000,6.2496,6.39,6.2496,6.39,2926,0
+MTR.US,D,20250224,000000,6.3,6.3,6.3,6.3,213,0
+MTR.US,D,20250225,000000,6.27,6.29,6.25,6.29,1093,0
+MTR.US,D,20250226,000000,6.25,6.27,6.2,6.22,3572,0
+MTR.US,D,20250227,000000,6.23,6.27,6.23,6.2601,6612,0
+MTR.US,D,20250228,000000,6.2,6.3379,6.18,6.26,2624,0
+MTR.US,D,20250303,000000,6.265,6.265,6.2,6.2,2749,0
+MTR.US,D,20250304,000000,6.2,6.35,6.2,6.32,2926,0
+MTR.US,D,20250305,000000,6.2811,6.29,6.26,6.26,693,0
+MTR.US,D,20250306,000000,6.27,6.37,6.27,6.27,2120,0
+MTR.US,D,20250307,000000,6.33,6.54,6.33,6.48,14096,0
+MTR.US,D,20250310,000000,6.33,6.33,6.33,6.33,269,0
+MTR.US,D,20250311,000000,6.3624,6.4,6.35,6.4,1779,0
+MTR.US,D,20250312,000000,6.295,6.295,6.26,6.29,2504,0
+MTR.US,D,20250313,000000,6.2601,6.2702,6.2601,6.2702,949,0
+MTR.US,D,20250314,000000,6.2737,6.3,6.1637,6.2999,2908,0
+MTR.US,D,20250317,000000,6.3,6.338,6.2622,6.3027,1050,0
+MTR.US,D,20250318,000000,6.3835,6.3835,6.24,6.26,1768,0
+MTR.US,D,20250319,000000,6.2796,6.355,6.2795,6.3376,734,0
+MTR.US,D,20250320,000000,6.336,6.42,6.336,6.42,1701,0
+MTR.US,D,20250321,000000,6.4582,6.4582,6.26,6.28,3199,0
+MTR.US,D,20250324,000000,6.26,6.4,6.15,6.3001,13257,0
+MTR.US,D,20250325,000000,6.167,6.4,6.167,6.2,11704,0
+MTR.US,D,20250326,000000,6.2954,6.3499,6.2236,6.3099,1406,0
+MTR.US,D,20250327,000000,6.35,6.35,6.15,6.19,4256,0
+MTR.US,D,20250328,000000,6.052,6.27,6.02,6.1464,4136,0
+MTR.US,D,20250331,000000,6.2172,6.2878,6.14,6.2238,3953,0
+MTR.US,D,20250401,000000,6.24,6.27,6.24,6.24,977,0
+MTR.US,D,20250402,000000,6.0321,6.2224,6.02,6.1304,3408,0
+MTR.US,D,20250403,000000,6.13,6.13,6.13,6.13,552,0
+MTR.US,D,20250404,000000,6.12,6.12,5.7145,5.75,14085,0
+MTR.US,D,20250407,000000,5.71,5.82,4.84,5.65,17029,0
+MTR.US,D,20250408,000000,5.67,5.67,5.3964,5.46,3053,0
+MTR.US,D,20250409,000000,5.46,5.46,5.3001,5.3692,2924,0
+MTR.US,D,20250410,000000,5.52,5.52,4.98,5.01,1473,0
+MTR.US,D,20250411,000000,4.97,5.0157,4.91,4.91,2004,0
+MTR.US,D,20250414,000000,4.94,5.0121,4.94,4.94,1344,0
+MTR.US,D,20250415,000000,4.94,4.94,4.94,4.94,1632,0
+MTR.US,D,20250416,000000,5,5.1999,4.985,5.1999,17057,0
+MTR.US,D,20250417,000000,5.2,5.4442,5.2,5.37,12100,0
+MTR.US,D,20250421,000000,5.42,5.45,5.1745,5.27,28983,0
+MTR.US,D,20250422,000000,5.3,5.45,5.29,5.4,16158,0
+MTR.US,D,20250423,000000,5.155,5.2839,5.155,5.23,1734,0
+MTR.US,D,20250424,000000,5.2,5.26,5.16,5.24,1120,0
+MTR.US,D,20250425,000000,5.2144,5.2144,5.2,5.2144,808,0
+MTR.US,D,20250428,000000,5.23,5.26,5.2001,5.2001,2474,0
+MTR.US,D,20250429,000000,5.25,5.3069,5.25,5.2916,1917,0
+MTR.US,D,20250430,000000,5.3199,5.3199,5.24,5.24,1370,0
+MTR.US,D,20250501,000000,5.19,5.3135,5.19,5.26,1181,0
+MTR.US,D,20250502,000000,5.234,5.2786,5.216,5.26,3033,0
+MTR.US,D,20250505,000000,5.25,5.25,5.21,5.21,1409,0
+MTR.US,D,20250506,000000,5.243,5.2815,5.2101,5.25,1810,0
+MTR.US,D,20250507,000000,5.25,5.29,5.18,5.18,4455,0
+MTR.US,D,20250508,000000,5.28,5.32,5.1819,5.2995,2445,0
+MTR.US,D,20250509,000000,5.28,5.28,5.1784,5.1784,1209,0
+MTR.US,D,20250512,000000,5.2354,5.2872,5.21,5.25,1601,0
+MTR.US,D,20250513,000000,5.25,5.25,5.1,5.1,16704,0
+MTR.US,D,20250514,000000,5.0609,5.0868,5.01,5.05,11852,0
+MTR.US,D,20250515,000000,4.97,5.05,4.9,4.9,25169,0
+MTR.US,D,20250516,000000,4.7001,5.11,4.7001,5.07,9394,0
+MTR.US,D,20250519,000000,5.01,5.1,5.01,5.07,2277,0
+MTR.US,D,20250520,000000,5.05,5.0866,5.05,5.0866,500,0
+MTR.US,D,20250521,000000,5.05,5.05,4.95,4.95,12604,0
+MTR.US,D,20250522,000000,4.95,4.95,4.8779,4.9379,7014,0
+MTR.US,D,20250523,000000,5.0001,5.0001,5,5,2630,0
+MTR.US,D,20250527,000000,5.0891,5.0972,5,5.0972,1556,0
+MTR.US,D,20250528,000000,5.09,5.0974,4.9,5.0974,1469,0
+MTR.US,D,20250529,000000,5.0999,5.0999,5,5.04,2035,0
+MTR.US,D,20250530,000000,4.8855,5,4.8855,4.9999,3447,0
+MTR.US,D,20250602,000000,5.07,5.2,5.04,5.16,3778,0
+MTR.US,D,20250603,000000,5.19,5.1972,5.07,5.1,1336,0
+MTR.US,D,20250604,000000,5.19,5.1999,5.05,5.05,2414,0
+MTR.US,D,20250605,000000,5,5.0999,4.9324,5.02,3143,0
+MTR.US,D,20250606,000000,5.0999,5.0999,5.0889,5.0993,1518,0
+MTR.US,D,20250609,000000,5.14,5.14,4.95,4.95,1712,0
+MTR.US,D,20250610,000000,4.99,5.05,4.91,5.05,1727,0
+MTR.US,D,20250611,000000,5.05,5.0868,4.9801,5.02,3296,0
+MTR.US,D,20250612,000000,5,5.45,5,5.0077,37295,0
+MTR.US,D,20250613,000000,5.23,6.69,5.22,6.4595,75327,0
+MTR.US,D,20250616,000000,6.0101,6.5,5.5601,5.9296,33310,0
+MTR.US,D,20250617,000000,5.7572,6.57,5.7572,6.525,282025,0
+MTR.US,D,20250618,000000,7.3,10.42,7.11,8.75,2371981,0
+MTR.US,D,20250620,000000,7.15,7.22,5.81,5.88,163061,0
+MTR.US,D,20250623,000000,6.05,6.7,5.45,5.97,265146,0
+MTR.US,D,20250624,000000,5.7,6.45,5.5601,5.755,59896,0
+MTR.US,D,20250625,000000,5.82,5.9,5.2,5.25,52919,0
+MTR.US,D,20250626,000000,5.25,5.3844,5.06,5.36,31738,0
+MTR.US,D,20250627,000000,5.22,5.5,5.21,5.28,32428,0
+MTR.US,D,20250630,000000,5.23,5.54,5.23,5.47,8711,0
+MTR.US,D,20250701,000000,5.4698,5.63,5.4,5.53,13637,0
+MTR.US,D,20250702,000000,5.52,5.7,5.4215,5.63,8150,0
+MTR.US,D,20250703,000000,5.73,5.73,5.5972,5.6715,2373,0
+MTR.US,D,20250707,000000,5.6,5.6999,5.46,5.47,3288,0
+MTR.US,D,20250708,000000,5.57,5.6,5.56,5.6,1842,0
+MTR.US,D,20250709,000000,5.65,5.67,5.55,5.6414,4938,0
+MTR.US,D,20250710,000000,5.6144,5.67,5.5501,5.5501,2894,0
+MTR.US,D,20250711,000000,5.6144,5.6495,5.55,5.604,5016,0
+MTR.US,D,20250714,000000,5.56,5.6,5.48,5.57,9662,0
+MTR.US,D,20250715,000000,5.6736,5.6736,5.5,5.6006,1885,0
+MTR.US,D,20250716,000000,5.63,5.66,5.63,5.66,2193,0
+MTR.US,D,20250717,000000,5.6,5.68,5.58,5.63,4323,0
+MTR.US,D,20250718,000000,5.68,5.82,5.5619,5.66,6392,0
+MTR.US,D,20250721,000000,5.7101,5.7101,5.55,5.55,5931,0
+MTR.US,D,20250722,000000,5.56,5.65,5.49,5.55,3049,0
+MTR.US,D,20250723,000000,5.56,5.67,5.22,5.55,11087,0
+MTR.US,D,20250724,000000,5.6221,5.67,5.5,5.55,7520,0
+MTR.US,D,20250725,000000,5.592,5.67,5.592,5.67,14175,0
+MTR.US,D,20250728,000000,5.5773,5.617,5.47,5.55,16323,0
+MTR.US,D,20250729,000000,5.55,5.93,5.55,5.93,12330,0
+MTR.US,D,20250730,000000,5.92,5.98,5.7001,5.84,16204,0
+MTR.US,D,20250731,000000,5.83,5.9567,5.7,5.7,5292,0
+MTR.US,D,20250801,000000,5.71,5.86,5.5532,5.84,9102,0
+MTR.US,D,20250804,000000,5.5501,5.84,5.5501,5.84,1144,0
+MTR.US,D,20250805,000000,5.68,5.94,5.68,5.86,2792,0
+MTR.US,D,20250806,000000,5.77,5.9399,5.6967,5.86,1405,0
+MTR.US,D,20250807,000000,5.87,5.88,5.72,5.8,9668,0
+MTR.US,D,20250808,000000,5.7,5.8999,5.7,5.8999,1899,0
+MTR.US,D,20250811,000000,5.94,5.94,5.72,5.73,2443,0
+MTR.US,D,20250812,000000,5.692,5.86,5.66,5.86,1877,0
+MTR.US,D,20250813,000000,5.835,5.835,5.65,5.68,3910,0
+MTR.US,D,20250814,000000,5.65,5.76,5.55,5.76,1229,0
+MTR.US,D,20250815,000000,5.5728,5.5885,5.5501,5.5501,1261,0
+MTR.US,D,20250818,000000,5.559,5.68,5.559,5.68,1819,0
+MTR.US,D,20250819,000000,5.6,5.6,5.38,5.55,1721,0
+MTR.US,D,20250820,000000,5.57,5.57,5.48,5.55,3633,0
+MTR.US,D,20250821,000000,5.48,5.5682,5.21,5.21,10190,0
+MTR.US,D,20250822,000000,5.3239,5.6645,5.3239,5.55,3227,0
+MTR.US,D,20250825,000000,5.4353,5.6254,5.4353,5.6254,1157,0
+MTR.US,D,20250826,000000,5.62,5.62,5.62,5.62,439,0
+MTR.US,D,20250827,000000,5.4514,5.6,5.4514,5.6,4303,0
+MTR.US,D,20250828,000000,5.55,5.6,5.55,5.55,3805,0
+MTR.US,D,20250829,000000,5.55,5.58,5.3867,5.58,3398,0
+MTR.US,D,20250902,000000,5.55,5.58,5.55,5.578,4319,0
+MTR.US,D,20250903,000000,5.55,5.571,5.55,5.565,2128,0
+MTR.US,D,20250904,000000,5.55,5.6,5.51,5.6,4592,0
+MTR.US,D,20250905,000000,5.55,5.5787,5.55,5.575,1128,0
+MTR.US,D,20250908,000000,5.57,5.575,5.55,5.55,3222,0
+MTR.US,D,20250909,000000,5.55,5.6,5.55,5.6,3080,0
+MTR.US,D,20250910,000000,5.55,5.59,5.55,5.575,5714,0
+MTR.US,D,20250911,000000,5.575,5.7,5.55,5.55,6947,0
+MTR.US,D,20250912,000000,5.53,5.69,5.53,5.56,1419,0
+MTR.US,D,20250915,000000,5.56,5.6,5.55,5.56,1514,0
+MTR.US,D,20250916,000000,5.55,5.6885,5.55,5.6885,5263,0
+MTR.US,D,20250917,000000,5.7,5.7,5.7,5.7,445,0
+MTR.US,D,20250918,000000,5.5,5.5601,5.5,5.55,3995,0
+MTR.US,D,20250919,000000,5.615,5.65,5.5654,5.65,1202,0
+MTR.US,D,20250922,000000,5.675,5.675,5.675,5.675,631,0
+MTR.US,D,20250923,000000,5.25,5.7,5.25,5.7,695,0
+MTR.US,D,20250924,000000,5.5686,5.63,5.36,5.45,10652,0
+MTR.US,D,20250926,000000,5.6012,5.6012,5.3533,5.39,772,0
+MTR.US,D,20250929,000000,5.365,5.365,5.33,5.3608,1245,0
+MTR.US,D,20250930,000000,5.345,5.345,5.19,5.345,738,0
+MTR.US,D,20251001,000000,5.35,5.35,5.16,5.29,5855,0
+MTR.US,D,20251002,000000,5.3,5.3,5.12,5.2,1382,0
+MTR.US,D,20251003,000000,5.2382,5.34,5.2382,5.3,4589,0
+MTR.US,D,20251006,000000,5.2154,5.2154,5.0959,5.0959,957,0
+MTR.US,D,20251007,000000,5.05,5.19,5,5.1,1039,0
+MTR.US,D,20251008,000000,5.34,5.34,5.28,5.287,8216,0
+MTR.US,D,20251009,000000,5.175,5.175,5.103,5.103,1335,0
+MTR.US,D,20251010,000000,5.0772,5.0772,5.0772,5.0772,1030,0
+MTR.US,D,20251013,000000,5,5.01,5,5.0001,3911,0
+MTR.US,D,20251014,000000,5.015,5.0787,4.95,5.0145,2311,0
+MTR.US,D,20251015,000000,5.015,5.1085,5.015,5.1085,2006,0
+MTR.US,D,20251016,000000,5.016,5.075,5.016,5.075,1347,0
+MTR.US,D,20251020,000000,4.98,4.98,4.9505,4.9505,753,0
+MTR.US,D,20251021,000000,4.95,4.95,4.94,4.95,1889,0
+MTR.US,D,20251022,000000,4.93,4.94,4.8,4.8,15429,0
+MTR.US,D,20251023,000000,5,5,4.8001,4.925,5139,0
+MTR.US,D,20251024,000000,4.94,5.3426,4.72,4.91,191645,0
+MTR.US,D,20251027,000000,4.81,4.8985,4.75,4.81,9064,0
+MTR.US,D,20251028,000000,4.79,4.8,4.7,4.75,3356,0
+MTR.US,D,20251029,000000,4.7,4.7665,4.68,4.68,10072,0
+MTR.US,D,20251030,000000,4.64,4.69,4.609,4.66,13820,0
+MTR.US,D,20251031,000000,4.68,4.9,4.6606,4.7719,15242,0
+MTR.US,D,20251103,000000,4.825,4.8466,4.647,4.7,8430,0
+MTR.US,D,20251104,000000,4.6502,4.75,4.45,4.45,11563,0
+MTR.US,D,20251105,000000,4.45,4.5295,4.42,4.4879,2791,0
+MTR.US,D,20251106,000000,4.5,4.79,4.2863,4.365,6477,0
+MTR.US,D,20251107,000000,4.39,4.5,4.39,4.45,4331,0
+MTR.US,D,20251110,000000,4.45,4.4597,4.33,4.405,4442,0
+MTR.US,D,20251111,000000,4.4499,4.68,4.36,4.68,4755,0
+MTR.US,D,20251112,000000,4.5,4.6899,4.5,4.6899,3219,0
+MTR.US,D,20251113,000000,4.5,4.598,4.5,4.598,1887,0
+MTR.US,D,20251114,000000,4.7,4.71,4.5281,4.5281,4317,0
+MTR.US,D,20251117,000000,4.6656,4.71,4.5001,4.53,2450,0
+MTR.US,D,20251118,000000,4.51,4.61,4.5,4.61,2533,0
+MTR.US,D,20251119,000000,4.7,4.7,4.5808,4.5808,3138,0
+MTR.US,D,20251120,000000,4.53,4.7,4.5,4.5616,5907,0
+MTR.US,D,20251121,000000,4.5174,4.65,4.5,4.58,7042,0
+MTR.US,D,20251124,000000,4.501,4.6,4.5,4.59,4851,0
+MTR.US,D,20251125,000000,4.65,4.8,4.6429,4.7618,4580,0
+MTR.US,D,20251126,000000,4.65,4.7549,4.55,4.7549,1759,0
+MTR.US,D,20251128,000000,4.75,4.83,4.75,4.76,668,0
+MTR.US,D,20251201,000000,4.8295,4.84,4.74,4.83,3182,0
+MTR.US,D,20251202,000000,4.73,4.8599,4.61,4.665,2074,0
+MTR.US,D,20251203,000000,4.6945,4.705,4.58,4.68,2812,0
+MTR.US,D,20251204,000000,4.69,4.69,4.65,4.65,1588,0
+MTR.US,D,20251205,000000,4.6,4.6,4.6,4.6,1192,0
+MTR.US,D,20251208,000000,4.6,4.8251,4.6,4.73,2033,0
+MTR.US,D,20251209,000000,4.79,4.79,4.65,4.65,695,0
+MTR.US,D,20251210,000000,4.6775,4.6775,4.6775,4.6775,525,0
+MTR.US,D,20251211,000000,4.7,4.8,4.7,4.765,1426,0
+MTR.US,D,20251212,000000,4.7188,4.74,4.7188,4.73,2105,0
+MTR.US,D,20251215,000000,4.695,4.695,4.61,4.695,1048,0
+MTR.US,D,20251216,000000,4.6406,4.7,4.6,4.6288,2775,0
+MTR.US,D,20251217,000000,4.6684,4.95,4.63,4.8999,28721,0
+MTR.US,D,20251218,000000,4.28,4.45,4.23,4.35,121079,0
+MTR.US,D,20251219,000000,4.35,4.54,4.3201,4.4,27173,0
+MTR.US,D,20251222,000000,4.2,4.4,4.04,4.15,29770,0
+MTR.US,D,20251223,000000,4.225,4.225,4.06,4.14,9670,0
+MTR.US,D,20251224,000000,4.16,4.28,4.03,4.28,3888,0
+MTR.US,D,20251226,000000,4.15,4.3999,4.1,4.25,2969,0
+MTR.US,D,20251229,000000,4.24,4.3552,4.1601,4.25,5239,0
+MTR.US,D,20251230,000000,4.29,4.37,4.2,4.3594,10652,0
+MTR.US,D,20251231,000000,4.37,4.41,4.24,4.32,1775,0
+MTR.US,D,20260102,000000,4.255,4.325,4.18,4.24,7241,0
+MTR.US,D,20260105,000000,4.29,4.3399,4.2001,4.29,13041,0
+MTR.US,D,20260106,000000,4.3253,4.34,4.2173,4.32,4415,0
+MTR.US,D,20260107,000000,4.305,4.305,4.21,4.305,2496,0
+MTR.US,D,20260108,000000,4.3,4.3,4.2001,4.3,10383,0
+MTR.US,D,20260109,000000,4.251,4.3,4.18,4.241987,10145,0
+MTR.US,D,20260112,000000,4.23,4.23,4.1,4.16,3733,0
+MTR.US,D,20260113,000000,4.15,4.472,4.1387,4.43,55658,0
+MTR.US,D,20260114,000000,4.385,4.8664,4.205,4.58,70148,0
+MTR.US,D,20260115,000000,4.58,4.58,4.2,4.26,21711,0
+MTR.US,D,20260116,000000,4.295,4.5138,4.295,4.34,12170,0
+MTR.US,D,20260120,000000,4.35,4.4225,4.3,4.35,5115,0
+MTR.US,D,20260121,000000,4.3659,4.3659,4.2,4.25,9246,0
+MTR.US,D,20260122,000000,4.22,4.2999,4.15,4.17,14268,0
+MTR.US,D,20260123,000000,4.205,4.7,4.1728,4.67,53652,0
+MTR.US,D,20260126,000000,4.67,5.02,4.6692,4.99,27793,0
+MTR.US,D,20260127,000000,4.99,4.99,4.86,4.97,4728,0
+MTR.US,D,20260128,000000,4.86,5.0283,4.86,5.02,9867,0
+MTR.US,D,20260129,000000,5.05,5.25,5.05,5.19,5421,0
+MTR.US,D,20260130,000000,5.1901,5.211,5.06,5.1,15074,0
+MTR.US,D,20260202,000000,5.1,5.1,4.81,4.845,5826,0
+MTR.US,D,20260203,000000,4.88,4.88,4.71,4.8,10486,0
+MTR.US,D,20260204,000000,4.78,4.95,4.6001,4.78,85092,0
+MTR.US,D,20260205,000000,4.75,4.83,4.6,4.6,3409,0
+MTR.US,D,20260206,000000,4.6,4.74,4.5,4.71,20089,0
+MTR.US,D,20260209,000000,4.86,4.86,4.79,4.79,2942,0
+MTR.US,D,20260210,000000,4.805,4.89,4.73,4.82,2802,0
+MTR.US,D,20260211,000000,4.71,4.89,4.692,4.79,10586,0
+MTR.US,D,20260212,000000,4.88,4.9,4.65,4.88,2443,0
+MTR.US,D,20260213,000000,4.8492,4.8999,4.62,4.77,3634,0
+MTR.US,D,20260217,000000,4.71,4.8599,4.6,4.78,13566,0
+MTR.US,D,20260218,000000,4.7917,5.36,4.7,5.19,54924,0
diff --git a/daily/us/nyse stocks/2/mtz.us.txt b/daily/us/nyse stocks/2/mtz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d218cd53361fbc6b7c0cc306120ec956e80d1835
--- /dev/null
+++ b/daily/us/nyse stocks/2/mtz.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MTZ.US,D,20050225,000000,9,9.2,9,9.12,144500,0
+MTZ.US,D,20050228,000000,9,9.2,8.96,9.09,291200,0
+MTZ.US,D,20050301,000000,9.01,9.12,8.55,8.82,452700,0
+MTZ.US,D,20050302,000000,8.76,8.9,8.58,8.65,198600,0
+MTZ.US,D,20050303,000000,8.7,9.07,8.7,8.79,126000,0
+MTZ.US,D,20050304,000000,8.87,8.93,8.58,8.74,139700,0
+MTZ.US,D,20050307,000000,8.73,9,8.73,8.82,93500,0
+MTZ.US,D,20050308,000000,8.79,8.86,8.53,8.6,85000,0
+MTZ.US,D,20050309,000000,8.61,8.7,8.45,8.48,103900,0
+MTZ.US,D,20050310,000000,8.5,8.5,8.11,8.24,231000,0
+MTZ.US,D,20050311,000000,8.18,8.19,7.87,8.04,232700,0
+MTZ.US,D,20050314,000000,8,8.42,8,8.2,153100,0
+MTZ.US,D,20050315,000000,8.21,8.55,8.21,8.42,246600,0
+MTZ.US,D,20050316,000000,8.25,8.33,8.15,8.23,100600,0
+MTZ.US,D,20050317,000000,8.27,8.29,8.15,8.18,53700,0
+MTZ.US,D,20050318,000000,8.27,8.31,8.1,8.1,200900,0
+MTZ.US,D,20050321,000000,8.14,8.3,8.12,8.22,73700,0
+MTZ.US,D,20050322,000000,8.18,8.42,8.18,8.19,46900,0
+MTZ.US,D,20050323,000000,8.19,8.69,8.15,8.34,94300,0
+MTZ.US,D,20050324,000000,8.4,8.49,8.21,8.29,104100,0
+MTZ.US,D,20050328,000000,8.29,8.35,8.2,8.27,154800,0
+MTZ.US,D,20050329,000000,8.23,8.4,7.97,8.01,73100,0
+MTZ.US,D,20050330,000000,8,8.23,8,8.21,117600,0
+MTZ.US,D,20050331,000000,8.2,8.21,8.09,8.21,94500,0
+MTZ.US,D,20050401,000000,8.19,8.7,7.78,7.96,287300,0
+MTZ.US,D,20050404,000000,7.4,7.68,7.36,7.6,376800,0
+MTZ.US,D,20050405,000000,7.6,7.73,7.5,7.64,305700,0
+MTZ.US,D,20050406,000000,7.7,7.75,7.4,7.45,87200,0
+MTZ.US,D,20050407,000000,7.46,7.6,7.35,7.6,137300,0
+MTZ.US,D,20050408,000000,7.6,7.6,7.39,7.4,188600,0
+MTZ.US,D,20050411,000000,7.41,7.52,7.26,7.49,284500,0
+MTZ.US,D,20050412,000000,7.43,7.51,7.38,7.5,135400,0
+MTZ.US,D,20050413,000000,7.45,7.49,7.18,7.27,245900,0
+MTZ.US,D,20050414,000000,7.26,7.39,7.22,7.28,238200,0
+MTZ.US,D,20050415,000000,7.29,7.29,7.13,7.21,194700,0
+MTZ.US,D,20050418,000000,7.2,7.25,6.92,6.95,427600,0
+MTZ.US,D,20050419,000000,7,7.16,6.9,6.95,315800,0
+MTZ.US,D,20050420,000000,7.07,7.15,6.56,6.6,256300,0
+MTZ.US,D,20050421,000000,6.68,7.04,6.66,7,254200,0
+MTZ.US,D,20050422,000000,7,7.17,6.9,7.08,217500,0
+MTZ.US,D,20050425,000000,7.06,7.36,6.85,7.01,117700,0
+MTZ.US,D,20050426,000000,6.97,7.28,6.84,6.91,119400,0
+MTZ.US,D,20050427,000000,6.85,7.01,6.77,6.97,130700,0
+MTZ.US,D,20050428,000000,6.97,6.97,6.67,6.75,139000,0
+MTZ.US,D,20050429,000000,6.75,6.87,6.73,6.75,134200,0
+MTZ.US,D,20050502,000000,6.7,6.95,6.7,6.83,225500,0
+MTZ.US,D,20050503,000000,6.75,6.92,6.7,6.89,249500,0
+MTZ.US,D,20050504,000000,7.63,7.63,7.31,7.39,332000,0
+MTZ.US,D,20050505,000000,7.39,7.46,7.05,7.13,215800,0
+MTZ.US,D,20050506,000000,7.2,7.5,7.18,7.49,136900,0
+MTZ.US,D,20050509,000000,7.45,7.85,7.4,7.68,256000,0
+MTZ.US,D,20050510,000000,7.68,8.05,7.66,7.86,283000,0
+MTZ.US,D,20050511,000000,7.87,8.3,7.45,7.75,667400,0
+MTZ.US,D,20050512,000000,7.93,8.22,7.82,7.84,430700,0
+MTZ.US,D,20050513,000000,7.9,8.5,7.9,8.4,409900,0
+MTZ.US,D,20050516,000000,8.55,9.4,8.55,8.9,745600,0
+MTZ.US,D,20050517,000000,8.9,8.96,8.64,8.84,377100,0
+MTZ.US,D,20050518,000000,8.7,8.95,8.48,8.49,359500,0
+MTZ.US,D,20050519,000000,8.49,8.74,8.36,8.5,322500,0
+MTZ.US,D,20050520,000000,8.51,8.89,8.49,8.7,223800,0
+MTZ.US,D,20050523,000000,8.71,8.85,8.46,8.49,234700,0
+MTZ.US,D,20050524,000000,8.45,8.55,8.31,8.35,344300,0
+MTZ.US,D,20050525,000000,8.36,8.44,7.87,7.99,373300,0
+MTZ.US,D,20050526,000000,8.04,8.24,8.04,8.13,200800,0
+MTZ.US,D,20050527,000000,8.15,8.59,8.15,8.34,305100,0
+MTZ.US,D,20050531,000000,8.34,8.73,8.31,8.46,269300,0
+MTZ.US,D,20050601,000000,8.47,8.75,8.35,8.46,177300,0
+MTZ.US,D,20050602,000000,8.46,8.65,8.43,8.47,189400,0
+MTZ.US,D,20050603,000000,8.46,8.55,8.18,8.19,176700,0
+MTZ.US,D,20050606,000000,8.22,8.62,8.22,8.57,258800,0
+MTZ.US,D,20050607,000000,8.61,8.81,8.44,8.44,66200,0
+MTZ.US,D,20050608,000000,8.49,8.77,8.42,8.48,124000,0
+MTZ.US,D,20050609,000000,8.49,8.58,8.45,8.47,89600,0
+MTZ.US,D,20050610,000000,8.45,8.67,8.45,8.63,134400,0
+MTZ.US,D,20050613,000000,8.58,8.64,8.46,8.47,97700,0
+MTZ.US,D,20050614,000000,8.47,8.5,8.34,8.39,132100,0
+MTZ.US,D,20050615,000000,8.45,8.5,8.26,8.37,170700,0
+MTZ.US,D,20050616,000000,8.39,8.45,8.28,8.3,175600,0
+MTZ.US,D,20050617,000000,8.3,8.54,8.3,8.34,202000,0
+MTZ.US,D,20050620,000000,8.24,8.44,8.15,8.38,124700,0
+MTZ.US,D,20050621,000000,8.38,8.46,8.22,8.38,203200,0
+MTZ.US,D,20050622,000000,8.4,8.75,8.4,8.63,323300,0
+MTZ.US,D,20050623,000000,8.64,8.9,8.43,8.49,247400,0
+MTZ.US,D,20050624,000000,8.47,8.6,8.2,8.54,604900,0
+MTZ.US,D,20050627,000000,8.42,8.51,8.22,8.46,223300,0
+MTZ.US,D,20050628,000000,8.67,8.91,8.61,8.87,141500,0
+MTZ.US,D,20050629,000000,8.83,8.89,8.68,8.86,158900,0
+MTZ.US,D,20050630,000000,8.88,8.99,8.77,8.8,110600,0
+MTZ.US,D,20050701,000000,8.8,8.87,8.79,8.86,61700,0
+MTZ.US,D,20050705,000000,8.86,9.06,8.85,8.95,127500,0
+MTZ.US,D,20050706,000000,8.96,9.05,8.87,8.95,56700,0
+MTZ.US,D,20050707,000000,8.85,9.02,8.66,8.97,75100,0
+MTZ.US,D,20050708,000000,8.95,9.49,8.87,9.42,277800,0
+MTZ.US,D,20050711,000000,9.5,9.88,9.38,9.5,241000,0
+MTZ.US,D,20050712,000000,9.52,9.75,9.43,9.68,159000,0
+MTZ.US,D,20050713,000000,9.7,9.77,9.65,9.68,164100,0
+MTZ.US,D,20050714,000000,9.75,9.79,9.63,9.66,217300,0
+MTZ.US,D,20050715,000000,9.64,9.65,9.25,9.47,112900,0
+MTZ.US,D,20050718,000000,9.4,9.57,9.35,9.44,65100,0
+MTZ.US,D,20050719,000000,9.49,9.72,9.4,9.67,60900,0
+MTZ.US,D,20050720,000000,9.6,9.8,9.47,9.7,227600,0
+MTZ.US,D,20050721,000000,9.7,9.7,9.44,9.46,276700,0
+MTZ.US,D,20050722,000000,9.56,9.84,9.43,9.84,234700,0
+MTZ.US,D,20050725,000000,9.83,9.83,9.5,9.59,147600,0
+MTZ.US,D,20050726,000000,9.59,9.65,9.51,9.57,75500,0
+MTZ.US,D,20050727,000000,9.63,9.7,9.55,9.58,54400,0
+MTZ.US,D,20050728,000000,9.58,9.71,9.54,9.66,73000,0
+MTZ.US,D,20050729,000000,9.67,9.85,9.67,9.8,93000,0
+MTZ.US,D,20050801,000000,9.88,9.98,9.8,9.81,142400,0
+MTZ.US,D,20050802,000000,9.81,9.94,9.8,9.92,104900,0
+MTZ.US,D,20050803,000000,9.89,9.91,9.73,9.83,58000,0
+MTZ.US,D,20050804,000000,9.73,9.73,9.55,9.55,156500,0
+MTZ.US,D,20050805,000000,9.53,9.74,9.52,9.67,183400,0
+MTZ.US,D,20050808,000000,9.67,10.1,9.59,10.03,374500,0
+MTZ.US,D,20050809,000000,10.07,10.22,9.85,10.21,267300,0
+MTZ.US,D,20050810,000000,10.29,11.1,10.09,10.86,571600,0
+MTZ.US,D,20050811,000000,10.89,11.88,10.87,11.74,566900,0
+MTZ.US,D,20050812,000000,11.67,11.67,11.04,11.22,301200,0
+MTZ.US,D,20050815,000000,11.18,11.19,10.78,11.04,383100,0
+MTZ.US,D,20050816,000000,11.02,11.08,10.8,10.85,209300,0
+MTZ.US,D,20050817,000000,10.85,11,10.52,10.73,249500,0
+MTZ.US,D,20050818,000000,10.63,10.63,10.19,10.33,359500,0
+MTZ.US,D,20050819,000000,10.34,10.34,10.02,10.15,237100,0
+MTZ.US,D,20050822,000000,10.14,10.52,10.14,10.5,326100,0
+MTZ.US,D,20050823,000000,10.48,10.55,10.25,10.53,276900,0
+MTZ.US,D,20050824,000000,10.47,10.91,10.45,10.81,293500,0
+MTZ.US,D,20050825,000000,10.78,10.78,10.39,10.5,178400,0
+MTZ.US,D,20050826,000000,10.56,10.62,10.5,10.57,119900,0
+MTZ.US,D,20050829,000000,10.56,10.75,10.41,10.7,181200,0
+MTZ.US,D,20050830,000000,10.65,10.74,10.37,10.74,213300,0
+MTZ.US,D,20050831,000000,10.84,11.63,10.82,11.55,680400,0
+MTZ.US,D,20050901,000000,11.68,11.84,11.31,11.52,408000,0
+MTZ.US,D,20050902,000000,11.6,11.62,11.17,11.36,217000,0
+MTZ.US,D,20050906,000000,11.35,11.75,11.35,11.5,300800,0
+MTZ.US,D,20050907,000000,11.5,11.95,11.46,11.8,409200,0
+MTZ.US,D,20050908,000000,11.81,11.85,11.16,11.23,375800,0
+MTZ.US,D,20050909,000000,11.23,11.35,11.08,11.19,194100,0
+MTZ.US,D,20050912,000000,11.09,11.46,11.01,11.33,202100,0
+MTZ.US,D,20050913,000000,11.23,11.43,11.15,11.33,192100,0
+MTZ.US,D,20050914,000000,11.43,11.6,11.38,11.58,338400,0
+MTZ.US,D,20050915,000000,11.66,11.72,11.35,11.37,244400,0
+MTZ.US,D,20050916,000000,11.44,11.44,11.22,11.32,197200,0
+MTZ.US,D,20050919,000000,11.33,11.34,10.92,10.95,149800,0
+MTZ.US,D,20050920,000000,10.89,10.95,10.59,10.6,139100,0
+MTZ.US,D,20050921,000000,10.56,10.85,10.38,10.74,181000,0
+MTZ.US,D,20050922,000000,10.82,11.22,10.79,11.01,254200,0
+MTZ.US,D,20050923,000000,10.98,11.09,10.83,11.04,187200,0
+MTZ.US,D,20050926,000000,11.14,11.21,10.9,11.06,133700,0
+MTZ.US,D,20050927,000000,10.98,11.12,10.84,11.04,154600,0
+MTZ.US,D,20050928,000000,11.03,11.04,10.77,10.91,101200,0
+MTZ.US,D,20050929,000000,10.87,11.03,10.78,11.03,101000,0
+MTZ.US,D,20050930,000000,11.03,11.07,10.79,10.9,113200,0
+MTZ.US,D,20051003,000000,10.84,11.14,10.84,11.12,246600,0
+MTZ.US,D,20051004,000000,11.15,11.39,11.15,11.22,285200,0
+MTZ.US,D,20051005,000000,11.23,11.23,10.75,10.95,252600,0
+MTZ.US,D,20051006,000000,10.95,11.05,10.5,11,344900,0
+MTZ.US,D,20051007,000000,11,11,10.57,10.59,186800,0
+MTZ.US,D,20051010,000000,10.59,10.59,10.25,10.33,206600,0
+MTZ.US,D,20051011,000000,10.35,10.39,9.9,10.12,305800,0
+MTZ.US,D,20051012,000000,9.96,10.06,9.86,9.94,303200,0
+MTZ.US,D,20051013,000000,9.87,9.87,9.24,9.48,383300,0
+MTZ.US,D,20051014,000000,9.5,9.92,9.35,9.91,385400,0
+MTZ.US,D,20051017,000000,9.91,10.08,9.91,10.05,179600,0
+MTZ.US,D,20051018,000000,10.04,10.07,9.94,10.02,421200,0
+MTZ.US,D,20051019,000000,10.02,10.23,9.98,10.23,263400,0
+MTZ.US,D,20051020,000000,10.23,10.3,10,10.17,158200,0
+MTZ.US,D,20051021,000000,10.19,10.25,10.13,10.22,196600,0
+MTZ.US,D,20051024,000000,10.21,10.46,10.16,10.45,159200,0
+MTZ.US,D,20051025,000000,10.35,10.35,10.07,10.11,313500,0
+MTZ.US,D,20051026,000000,10.12,10.22,10.07,10.13,338300,0
+MTZ.US,D,20051027,000000,10.13,10.25,10.04,10.14,269800,0
+MTZ.US,D,20051028,000000,10.18,10.23,9.98,9.99,207000,0
+MTZ.US,D,20051031,000000,9.99,10.33,9.99,10.19,162600,0
+MTZ.US,D,20051101,000000,10.14,10.14,10.01,10.01,170500,0
+MTZ.US,D,20051102,000000,10.01,10.6,9.93,10.56,197300,0
+MTZ.US,D,20051103,000000,10.62,10.94,10.46,10.48,296200,0
+MTZ.US,D,20051104,000000,10.48,10.56,10.17,10.48,71500,0
+MTZ.US,D,20051107,000000,10.54,10.63,10.3,10.45,197800,0
+MTZ.US,D,20051108,000000,11.25,11.3,10.55,10.55,467100,0
+MTZ.US,D,20051109,000000,10.64,10.65,10.25,10.42,299000,0
+MTZ.US,D,20051110,000000,10.43,10.86,10.36,10.83,376100,0
+MTZ.US,D,20051111,000000,10.86,10.9,10.7,10.75,135600,0
+MTZ.US,D,20051114,000000,10.8,10.83,10.62,10.83,166100,0
+MTZ.US,D,20051115,000000,10.84,10.85,10.49,10.52,153100,0
+MTZ.US,D,20051116,000000,10.51,10.51,9.95,10.13,223800,0
+MTZ.US,D,20051117,000000,10.07,10.74,10.07,10.74,247500,0
+MTZ.US,D,20051118,000000,10.72,10.73,10.16,10.45,289100,0
+MTZ.US,D,20051121,000000,10.45,10.49,10.31,10.42,193600,0
+MTZ.US,D,20051122,000000,10.42,10.45,10.25,10.45,265600,0
+MTZ.US,D,20051123,000000,10.4,10.49,10.3,10.36,109300,0
+MTZ.US,D,20051125,000000,10.36,10.47,10.3,10.39,46200,0
+MTZ.US,D,20051128,000000,10.36,10.6,10.02,10.05,212800,0
+MTZ.US,D,20051129,000000,10.05,10.24,9.98,10.06,135300,0
+MTZ.US,D,20051130,000000,10.1,10.15,9.8,9.87,204100,0
+MTZ.US,D,20051201,000000,9.93,10.5,9.93,10.44,297400,0
+MTZ.US,D,20051202,000000,10.36,10.47,10.24,10.35,170600,0
+MTZ.US,D,20051205,000000,10.38,10.38,10.02,10.12,153400,0
+MTZ.US,D,20051206,000000,10.2,10.59,10.16,10.5,301200,0
+MTZ.US,D,20051207,000000,10.45,10.45,10.25,10.42,322200,0
+MTZ.US,D,20051208,000000,10.42,10.62,10.27,10.46,143800,0
+MTZ.US,D,20051209,000000,10.42,10.46,10.26,10.43,179500,0
+MTZ.US,D,20051212,000000,10.45,10.61,10.44,10.57,148100,0
+MTZ.US,D,20051213,000000,10.6,10.63,10.53,10.56,168500,0
+MTZ.US,D,20051214,000000,10.6,10.7,10.55,10.66,126700,0
+MTZ.US,D,20051215,000000,10.6,10.65,10.39,10.45,244800,0
+MTZ.US,D,20051216,000000,10.63,10.75,10.44,10.48,325700,0
+MTZ.US,D,20051219,000000,10.45,10.48,10.23,10.35,113700,0
+MTZ.US,D,20051220,000000,10.4,10.45,10.15,10.3,215600,0
+MTZ.US,D,20051221,000000,10.36,10.41,10.06,10.4,239300,0
+MTZ.US,D,20051222,000000,10.39,10.4,10.24,10.4,177200,0
+MTZ.US,D,20051223,000000,10.45,10.59,10.38,10.4,69000,0
+MTZ.US,D,20051227,000000,10.37,10.45,10.31,10.37,116600,0
+MTZ.US,D,20051228,000000,10.37,10.43,10.33,10.37,99500,0
+MTZ.US,D,20051229,000000,10.37,10.48,10.37,10.45,65900,0
+MTZ.US,D,20051230,000000,10.35,10.47,10.3,10.47,111600,0
+MTZ.US,D,20060103,000000,10.5,10.66,10.2,10.66,227200,0
+MTZ.US,D,20060104,000000,10.61,10.64,10.39,10.39,211700,0
+MTZ.US,D,20060105,000000,10.4,10.6,10.33,10.51,85900,0
+MTZ.US,D,20060106,000000,10.6,10.6,10.22,10.26,257500,0
+MTZ.US,D,20060109,000000,10.65,11.25,10.65,11.07,993800,0
+MTZ.US,D,20060110,000000,10.97,11.28,10.91,11.05,266100,0
+MTZ.US,D,20060111,000000,11.05,11.3,11,11.05,191200,0
+MTZ.US,D,20060112,000000,11,11.07,10.69,10.75,245100,0
+MTZ.US,D,20060113,000000,10.73,11,10.71,10.99,172500,0
+MTZ.US,D,20060117,000000,10.99,10.99,10.56,10.57,121400,0
+MTZ.US,D,20060118,000000,10.6,10.93,10.53,10.83,124200,0
+MTZ.US,D,20060119,000000,10.86,11.15,10.77,11.15,106100,0
+MTZ.US,D,20060120,000000,11.2,11.2,10.8,10.88,315100,0
+MTZ.US,D,20060123,000000,10.89,11.44,10.86,11.42,364800,0
+MTZ.US,D,20060124,000000,11.4,11.7,11.22,11.61,307600,0
+MTZ.US,D,20060125,000000,11.62,12.28,11.62,12.2,5228600,0
+MTZ.US,D,20060126,000000,12.38,12.38,11.92,11.92,1086300,0
+MTZ.US,D,20060127,000000,11.92,11.97,11.7,11.77,503600,0
+MTZ.US,D,20060130,000000,11.82,11.94,11.62,11.69,333500,0
+MTZ.US,D,20060131,000000,11.65,12.06,11.63,12.05,1172500,0
+MTZ.US,D,20060201,000000,12.05,12.64,12.01,12.6,859000,0
+MTZ.US,D,20060202,000000,12.55,12.55,12.03,12.21,443300,0
+MTZ.US,D,20060203,000000,12.15,12.28,11.9,12.17,233900,0
+MTZ.US,D,20060206,000000,12,12.2,11.95,12.02,213000,0
+MTZ.US,D,20060207,000000,12,12.24,11.31,11.63,296200,0
+MTZ.US,D,20060208,000000,11.9,12.09,11.67,11.88,283300,0
+MTZ.US,D,20060209,000000,11.85,12.24,11.78,12.12,375600,0
+MTZ.US,D,20060210,000000,12.12,12.15,11.82,12.08,345300,0
+MTZ.US,D,20060213,000000,12.1,12.42,12,12.27,359500,0
+MTZ.US,D,20060214,000000,12.34,12.34,12,12.2,188100,0
+MTZ.US,D,20060215,000000,12.17,12.44,12.08,12.44,203900,0
+MTZ.US,D,20060216,000000,12.53,12.83,12.53,12.68,374100,0
+MTZ.US,D,20060217,000000,12.73,12.87,12.52,12.63,178600,0
+MTZ.US,D,20060221,000000,12.58,12.76,12.17,12.76,355900,0
+MTZ.US,D,20060222,000000,12.77,12.99,12.71,12.95,369200,0
+MTZ.US,D,20060223,000000,12.95,13,12.77,12.84,315300,0
+MTZ.US,D,20060224,000000,12.86,13.15,12.76,13.1,309400,0
+MTZ.US,D,20060227,000000,13.15,13.33,13.06,13.19,415300,0
+MTZ.US,D,20060228,000000,13.19,13.2,12.85,12.95,354800,0
+MTZ.US,D,20060301,000000,12.99,13.27,12.93,13.2,394000,0
+MTZ.US,D,20060302,000000,13.5,13.85,13.1,13.6,583300,0
+MTZ.US,D,20060303,000000,13.66,13.84,13.5,13.56,555400,0
+MTZ.US,D,20060306,000000,13.56,13.78,13.43,13.75,577500,0
+MTZ.US,D,20060307,000000,13.78,13.85,12.91,12.95,618300,0
+MTZ.US,D,20060308,000000,12.84,12.85,12,12.6,1184900,0
+MTZ.US,D,20060309,000000,12.67,12.91,12.65,12.67,352800,0
+MTZ.US,D,20060310,000000,12.61,12.93,12.53,12.91,364000,0
+MTZ.US,D,20060313,000000,13,13.35,13,13.1,282700,0
+MTZ.US,D,20060314,000000,13.1,13.4,12.91,13.22,154300,0
+MTZ.US,D,20060315,000000,13.23,13.43,13.19,13.41,133900,0
+MTZ.US,D,20060316,000000,13.41,13.45,13.16,13.26,176800,0
+MTZ.US,D,20060317,000000,13.34,13.45,13.25,13.4,374400,0
+MTZ.US,D,20060320,000000,13.45,13.45,13.22,13.36,395700,0
+MTZ.US,D,20060321,000000,13.3,13.56,12.9,12.96,236300,0
+MTZ.US,D,20060322,000000,12.95,13.06,12.84,12.9,217400,0
+MTZ.US,D,20060323,000000,12.88,13.01,12.8,13,141600,0
+MTZ.US,D,20060324,000000,13.1,13.31,12.93,13.21,119200,0
+MTZ.US,D,20060327,000000,13.2,13.48,13.15,13.46,180400,0
+MTZ.US,D,20060328,000000,13.45,13.66,13.45,13.66,398100,0
+MTZ.US,D,20060329,000000,13.76,14.11,13.16,14.11,542500,0
+MTZ.US,D,20060330,000000,14.2,14.21,13.9,13.99,1080700,0
+MTZ.US,D,20060331,000000,13.99,14.32,13.98,14.17,329600,0
+MTZ.US,D,20060403,000000,14.25,14.31,13.98,14.04,340100,0
+MTZ.US,D,20060404,000000,14,14.08,13.88,13.95,604500,0
+MTZ.US,D,20060405,000000,13.95,14.08,13.9,14,378100,0
+MTZ.US,D,20060406,000000,13.95,13.96,13.36,13.6,896100,0
+MTZ.US,D,20060407,000000,13.65,13.8,13.11,13.16,507900,0
+MTZ.US,D,20060410,000000,13.16,13.16,12.44,12.56,439100,0
+MTZ.US,D,20060411,000000,12.4,12.4,11.88,12.2,755100,0
+MTZ.US,D,20060412,000000,12.21,12.71,12.17,12.66,286500,0
+MTZ.US,D,20060413,000000,12.66,12.66,12.2,12.5,351800,0
+MTZ.US,D,20060417,000000,12.5,12.59,12.36,12.45,400400,0
+MTZ.US,D,20060418,000000,12.47,12.91,12.47,12.81,204600,0
+MTZ.US,D,20060419,000000,12.82,13.17,12.77,13.11,395700,0
+MTZ.US,D,20060420,000000,13.11,13.15,12.93,13.05,263700,0
+MTZ.US,D,20060421,000000,13.32,13.33,12.73,12.75,296200,0
+MTZ.US,D,20060424,000000,12.7,12.7,12.44,12.46,404200,0
+MTZ.US,D,20060425,000000,12.5,12.64,12.42,12.51,175300,0
+MTZ.US,D,20060426,000000,12.53,12.7,12.4,12.46,214300,0
+MTZ.US,D,20060427,000000,12.43,12.55,11.99,12.01,274500,0
+MTZ.US,D,20060428,000000,11.91,12.33,11.54,12.33,282300,0
+MTZ.US,D,20060501,000000,12.15,12.68,12.15,12.56,519000,0
+MTZ.US,D,20060502,000000,12.52,12.65,12.46,12.52,268000,0
+MTZ.US,D,20060503,000000,12.5,12.7,12.5,12.62,200600,0
+MTZ.US,D,20060504,000000,12.58,12.69,12.49,12.54,242900,0
+MTZ.US,D,20060505,000000,12.54,13.22,12.54,13.06,345000,0
+MTZ.US,D,20060508,000000,13.09,13.21,13.02,13.2,262700,0
+MTZ.US,D,20060509,000000,13.19,14.75,13.02,14.57,1231600,0
+MTZ.US,D,20060510,000000,14.42,14.67,13.81,13.94,615000,0
+MTZ.US,D,20060511,000000,13.9,14,13.37,13.39,336800,0
+MTZ.US,D,20060512,000000,13.41,13.85,13.04,13.08,393500,0
+MTZ.US,D,20060515,000000,13.07,13.14,12.42,12.8,466700,0
+MTZ.US,D,20060516,000000,12.85,13.08,12.85,12.95,405200,0
+MTZ.US,D,20060517,000000,12.9,12.9,12.41,12.54,586800,0
+MTZ.US,D,20060518,000000,12.54,12.91,12.33,12.5,342800,0
+MTZ.US,D,20060519,000000,12.5,12.69,12.27,12.5,288900,0
+MTZ.US,D,20060522,000000,12.48,12.79,12.32,12.55,338300,0
+MTZ.US,D,20060523,000000,12.75,12.77,12.3,12.41,684600,0
+MTZ.US,D,20060524,000000,12.41,12.64,12.35,12.55,508200,0
+MTZ.US,D,20060525,000000,12.7,12.84,12.6,12.81,240100,0
+MTZ.US,D,20060526,000000,12.88,13.31,12.88,13.14,192000,0
+MTZ.US,D,20060530,000000,13.04,13.05,12.52,12.52,353300,0
+MTZ.US,D,20060531,000000,12.6,12.87,12.51,12.87,385500,0
+MTZ.US,D,20060601,000000,12.87,13.77,12.86,13.68,389500,0
+MTZ.US,D,20060602,000000,13.78,13.95,13.46,13.7,680900,0
+MTZ.US,D,20060605,000000,13.63,13.63,12.94,12.96,278600,0
+MTZ.US,D,20060606,000000,12.97,13.18,12.52,12.72,265200,0
+MTZ.US,D,20060607,000000,12.75,13.12,12.63,12.71,173700,0
+MTZ.US,D,20060608,000000,12.71,13.39,12.51,13.2,354700,0
+MTZ.US,D,20060609,000000,13.2,13.49,12.99,13.18,571600,0
+MTZ.US,D,20060612,000000,13.16,13.37,12.65,12.71,400900,0
+MTZ.US,D,20060613,000000,12.65,13.1,12.55,12.56,431500,0
+MTZ.US,D,20060614,000000,12.57,12.8,12.5,12.61,210200,0
+MTZ.US,D,20060615,000000,12.71,13.41,12.7,13.25,290400,0
+MTZ.US,D,20060616,000000,13.25,13.37,12.9,13.19,578000,0
+MTZ.US,D,20060619,000000,13.2,13.25,12.9,12.95,239800,0
+MTZ.US,D,20060620,000000,12.91,13.35,12.91,13.09,240600,0
+MTZ.US,D,20060621,000000,13.1,13.5,13.05,13.2,291000,0
+MTZ.US,D,20060622,000000,13.19,13.32,13.03,13.15,146900,0
+MTZ.US,D,20060623,000000,13.15,13.41,13,13.15,211600,0
+MTZ.US,D,20060626,000000,13.33,13.5,13.19,13.32,283700,0
+MTZ.US,D,20060627,000000,13.37,13.5,13.03,13.12,189100,0
+MTZ.US,D,20060628,000000,13.18,13.32,12.99,13.23,189400,0
+MTZ.US,D,20060629,000000,13.33,13.61,13.17,13.45,340100,0
+MTZ.US,D,20060630,000000,13.55,13.75,13.16,13.21,526000,0
+MTZ.US,D,20060703,000000,13.23,13.57,13.19,13.41,259900,0
+MTZ.US,D,20060705,000000,13.4,13.53,13.07,13.38,165000,0
+MTZ.US,D,20060706,000000,13.48,13.61,12.9,13.05,475700,0
+MTZ.US,D,20060707,000000,13.03,13.15,12.95,13.01,390000,0
+MTZ.US,D,20060710,000000,13.02,13.35,13,13.04,258300,0
+MTZ.US,D,20060711,000000,13.02,13.21,12.9,13.21,196500,0
+MTZ.US,D,20060712,000000,13.16,13.24,13,13.01,146400,0
+MTZ.US,D,20060713,000000,13.01,13.12,13,13.02,240300,0
+MTZ.US,D,20060714,000000,13,13.1,12.27,12.4,735500,0
+MTZ.US,D,20060717,000000,12.35,12.4,11.81,12.03,322300,0
+MTZ.US,D,20060718,000000,12.05,12.35,11.83,12.3,422100,0
+MTZ.US,D,20060719,000000,12.32,12.98,12.32,12.89,900400,0
+MTZ.US,D,20060720,000000,12.92,12.99,12.36,12.47,284900,0
+MTZ.US,D,20060721,000000,12.47,12.47,11.82,11.91,324800,0
+MTZ.US,D,20060724,000000,11.98,12.18,11.9,12.09,270000,0
+MTZ.US,D,20060725,000000,12.15,12.59,11.82,12.42,247100,0
+MTZ.US,D,20060726,000000,12.32,12.98,12.15,12.72,322400,0
+MTZ.US,D,20060727,000000,12.82,13,12.37,12.38,217100,0
+MTZ.US,D,20060728,000000,12.48,13.11,12.45,13.02,146600,0
+MTZ.US,D,20060731,000000,13.02,13.18,12.65,13.07,209200,0
+MTZ.US,D,20060801,000000,13.03,13.04,12.53,12.73,143500,0
+MTZ.US,D,20060802,000000,12.75,13.12,12.6,13.11,286900,0
+MTZ.US,D,20060803,000000,13.05,13.09,12.78,12.93,302900,0
+MTZ.US,D,20060804,000000,12.93,12.93,10.14,10.63,1322200,0
+MTZ.US,D,20060807,000000,10.52,10.52,9.88,10.1,679000,0
+MTZ.US,D,20060808,000000,10.09,10.85,9.98,10.39,697900,0
+MTZ.US,D,20060809,000000,10.49,10.83,10.25,10.63,666800,0
+MTZ.US,D,20060810,000000,10.6,11.23,10.58,11,899200,0
+MTZ.US,D,20060811,000000,10.99,10.99,10.49,10.6,316800,0
+MTZ.US,D,20060814,000000,10.52,10.9,10.51,10.81,463800,0
+MTZ.US,D,20060815,000000,11.08,11.34,11.02,11.33,222900,0
+MTZ.US,D,20060816,000000,11.43,11.79,11.35,11.77,176700,0
+MTZ.US,D,20060817,000000,11.8,11.92,11.38,11.48,437600,0
+MTZ.US,D,20060818,000000,11.48,11.48,11.07,11.34,293900,0
+MTZ.US,D,20060821,000000,11.32,11.37,11.1,11.3,249000,0
+MTZ.US,D,20060822,000000,11.22,11.4,11,11.4,318700,0
+MTZ.US,D,20060823,000000,11.29,11.54,11.03,11.15,174700,0
+MTZ.US,D,20060824,000000,11.15,11.35,11.05,11.21,216600,0
+MTZ.US,D,20060825,000000,11.21,11.41,10.95,11.25,188000,0
+MTZ.US,D,20060828,000000,11.25,11.61,11.22,11.5,121700,0
+MTZ.US,D,20060829,000000,11.53,11.58,11.15,11.35,256500,0
+MTZ.US,D,20060830,000000,11.4,11.55,11.32,11.35,822900,0
+MTZ.US,D,20060831,000000,11.35,11.72,11.32,11.59,632000,0
+MTZ.US,D,20060901,000000,11.62,11.67,11.31,11.6,267200,0
+MTZ.US,D,20060905,000000,11.58,11.63,11.47,11.59,199000,0
+MTZ.US,D,20060906,000000,11.59,11.59,11.27,11.31,205500,0
+MTZ.US,D,20060907,000000,11.3,11.37,10.94,11.03,269400,0
+MTZ.US,D,20060908,000000,11.05,11.1,10.96,11,187300,0
+MTZ.US,D,20060911,000000,10.91,10.91,10.6,10.7,456200,0
+MTZ.US,D,20060912,000000,10.6,10.69,10.45,10.56,503400,0
+MTZ.US,D,20060913,000000,10.56,10.98,10.52,10.68,502900,0
+MTZ.US,D,20060914,000000,10.67,10.75,10.5,10.7,425200,0
+MTZ.US,D,20060915,000000,10.84,10.9,10.75,10.82,920500,0
+MTZ.US,D,20060918,000000,10.74,10.95,10.59,10.79,968700,0
+MTZ.US,D,20060919,000000,10.84,10.91,10.27,10.4,554000,0
+MTZ.US,D,20060920,000000,10.5,10.75,10.44,10.59,421300,0
+MTZ.US,D,20060921,000000,10.69,10.76,10.33,10.5,179700,0
+MTZ.US,D,20060922,000000,10.45,10.65,10.25,10.33,355200,0
+MTZ.US,D,20060925,000000,10.39,10.7,10.34,10.7,575000,0
+MTZ.US,D,20060926,000000,10.69,10.9,10.52,10.72,671200,0
+MTZ.US,D,20060927,000000,10.72,11.15,10.72,10.96,676000,0
+MTZ.US,D,20060928,000000,11.05,11.44,11.05,11.39,598200,0
+MTZ.US,D,20060929,000000,11.36,11.44,11.06,11.07,524900,0
+MTZ.US,D,20061002,000000,11,11.15,10.83,10.92,620000,0
+MTZ.US,D,20061003,000000,10.92,10.97,10.66,10.75,441500,0
+MTZ.US,D,20061004,000000,10.76,11.05,10.75,10.9,550200,0
+MTZ.US,D,20061005,000000,10.9,11.6,10.9,11.44,757500,0
+MTZ.US,D,20061006,000000,11.4,11.58,11.31,11.53,139600,0
+MTZ.US,D,20061009,000000,11.5,11.63,11.36,11.57,188700,0
+MTZ.US,D,20061010,000000,11.58,11.75,11.48,11.73,170500,0
+MTZ.US,D,20061011,000000,11.73,11.81,11.25,11.44,256300,0
+MTZ.US,D,20061012,000000,11.45,11.92,11.45,11.91,343900,0
+MTZ.US,D,20061013,000000,11.95,11.95,11.61,11.75,536900,0
+MTZ.US,D,20061016,000000,11.75,12.2,11.73,11.85,350200,0
+MTZ.US,D,20061017,000000,11.63,11.73,11.44,11.49,320700,0
+MTZ.US,D,20061018,000000,11.59,11.88,11.36,11.46,292600,0
+MTZ.US,D,20061019,000000,11.34,11.65,11.22,11.37,528000,0
+MTZ.US,D,20061020,000000,11.44,11.44,11.08,11.18,359400,0
+MTZ.US,D,20061023,000000,11.1,11.3,10.96,10.99,546000,0
+MTZ.US,D,20061024,000000,10.93,11.2,10.85,11.04,121600,0
+MTZ.US,D,20061025,000000,11.05,11.29,11.01,11.16,240100,0
+MTZ.US,D,20061026,000000,11.25,11.28,10.99,11.19,202200,0
+MTZ.US,D,20061027,000000,11.19,11.35,10.84,10.93,243400,0
+MTZ.US,D,20061030,000000,10.85,11.1,10.78,11.03,218400,0
+MTZ.US,D,20061031,000000,11.03,11.09,10.9,10.95,296500,0
+MTZ.US,D,20061101,000000,11,11.24,10.51,10.59,716200,0
+MTZ.US,D,20061102,000000,10.49,10.85,10.49,10.75,352700,0
+MTZ.US,D,20061103,000000,10.75,10.88,10.54,10.55,415500,0
+MTZ.US,D,20061106,000000,10.55,10.9,10.5,10.84,215900,0
+MTZ.US,D,20061107,000000,10.83,11.05,10.8,10.93,286200,0
+MTZ.US,D,20061108,000000,10.83,11.02,10.77,10.98,162100,0
+MTZ.US,D,20061109,000000,10.99,11.02,10.76,10.95,232900,0
+MTZ.US,D,20061110,000000,10.25,10.57,9.88,10.36,1422700,0
+MTZ.US,D,20061113,000000,10.65,10.89,10.3,10.42,577800,0
+MTZ.US,D,20061114,000000,10.42,10.76,10.38,10.63,1001400,0
+MTZ.US,D,20061115,000000,10.69,11.26,10.69,11.22,527400,0
+MTZ.US,D,20061116,000000,11.25,11.39,11.13,11.25,377100,0
+MTZ.US,D,20061117,000000,11.25,11.3,11.09,11.27,310700,0
+MTZ.US,D,20061120,000000,11.25,11.35,11.16,11.25,346600,0
+MTZ.US,D,20061121,000000,11.3,11.3,11.09,11.17,456700,0
+MTZ.US,D,20061122,000000,11.23,11.36,11.14,11.33,183300,0
+MTZ.US,D,20061124,000000,11.25,11.38,11.17,11.3,96400,0
+MTZ.US,D,20061127,000000,11.28,11.28,10.87,11.05,268600,0
+MTZ.US,D,20061128,000000,11.05,11.05,10.79,10.82,435300,0
+MTZ.US,D,20061129,000000,10.87,10.97,10.79,10.91,411200,0
+MTZ.US,D,20061130,000000,10.91,11.4,10.91,11.28,344000,0
+MTZ.US,D,20061201,000000,11.25,11.58,11.22,11.52,406000,0
+MTZ.US,D,20061204,000000,11.56,12.45,11.53,12.24,473000,0
+MTZ.US,D,20061205,000000,12.3,12.52,12.18,12.18,279900,0
+MTZ.US,D,20061206,000000,12.13,12.21,12,12.15,221600,0
+MTZ.US,D,20061207,000000,12.2,12.2,11.89,12.01,139000,0
+MTZ.US,D,20061208,000000,11.97,12.12,11.8,12,103500,0
+MTZ.US,D,20061211,000000,11.98,12.08,11.85,12.06,183500,0
+MTZ.US,D,20061212,000000,12.06,12.11,11.7,11.79,142800,0
+MTZ.US,D,20061213,000000,11.82,11.9,11.51,11.58,208500,0
+MTZ.US,D,20061214,000000,11.6,12.06,11.6,12.01,399600,0
+MTZ.US,D,20061215,000000,12.03,12.09,11.89,11.96,321400,0
+MTZ.US,D,20061218,000000,12,12.09,11.65,11.69,270500,0
+MTZ.US,D,20061219,000000,11.69,11.84,11.55,11.62,280100,0
+MTZ.US,D,20061220,000000,11.62,11.88,11.62,11.84,162300,0
+MTZ.US,D,20061221,000000,11.84,11.91,11.45,11.62,278400,0
+MTZ.US,D,20061222,000000,11.6,11.66,11.45,11.58,199700,0
+MTZ.US,D,20061226,000000,11.56,11.74,11.43,11.57,126900,0
+MTZ.US,D,20061227,000000,11.68,11.78,11.62,11.76,176000,0
+MTZ.US,D,20061228,000000,11.71,11.75,11.5,11.58,167600,0
+MTZ.US,D,20061229,000000,11.54,11.63,11.49,11.54,144400,0
+MTZ.US,D,20070103,000000,11.65,11.75,11.3,11.46,478500,0
+MTZ.US,D,20070104,000000,11.43,11.46,11.27,11.39,357200,0
+MTZ.US,D,20070105,000000,11.39,11.64,11.18,11.21,206100,0
+MTZ.US,D,20070108,000000,11.26,11.3,11.11,11.27,177700,0
+MTZ.US,D,20070109,000000,11.27,11.31,10.99,11.11,173700,0
+MTZ.US,D,20070110,000000,11.03,11.16,10.95,11.04,116200,0
+MTZ.US,D,20070111,000000,11.04,11.34,11.04,11.24,143000,0
+MTZ.US,D,20070112,000000,11.22,11.3,11.08,11.16,234300,0
+MTZ.US,D,20070116,000000,11.22,11.42,11.2,11.26,182300,0
+MTZ.US,D,20070117,000000,11.21,11.3,11.11,11.12,385000,0
+MTZ.US,D,20070118,000000,11.15,11.25,10.8,10.86,223500,0
+MTZ.US,D,20070119,000000,10.86,11.12,10.8,10.92,195500,0
+MTZ.US,D,20070122,000000,10.95,10.96,10.6,10.7,924500,0
+MTZ.US,D,20070123,000000,10.7,11.74,10.68,11.68,1179700,0
+MTZ.US,D,20070124,000000,11.73,11.75,11.39,11.7,470500,0
+MTZ.US,D,20070125,000000,11.47,11.67,11.26,11.33,192500,0
+MTZ.US,D,20070126,000000,11.31,11.4,11.09,11.29,256300,0
+MTZ.US,D,20070129,000000,11.3,11.39,11.2,11.27,214300,0
+MTZ.US,D,20070130,000000,11.27,11.38,11.22,11.32,266700,0
+MTZ.US,D,20070131,000000,11.3,11.33,11.19,11.25,328800,0
+MTZ.US,D,20070201,000000,11.3,11.44,11.27,11.42,222300,0
+MTZ.US,D,20070202,000000,11.48,11.57,11.4,11.54,256100,0
+MTZ.US,D,20070205,000000,11.51,11.58,11.44,11.53,164900,0
+MTZ.US,D,20070206,000000,11.54,11.74,11.54,11.7,249700,0
+MTZ.US,D,20070207,000000,11.7,11.87,11.68,11.73,223200,0
+MTZ.US,D,20070208,000000,11.74,11.83,11.59,11.7,80200,0
+MTZ.US,D,20070209,000000,11.67,11.76,11.32,11.4,189900,0
+MTZ.US,D,20070212,000000,11.45,11.69,11.34,11.66,158014,0
+MTZ.US,D,20070213,000000,11.7,11.73,11.51,11.64,231100,0
+MTZ.US,D,20070214,000000,11.61,11.75,11.6,11.69,229197,0
+MTZ.US,D,20070215,000000,11.71,12.3,11.63,12.18,427000,0
+MTZ.US,D,20070216,000000,12.18,12.18,11.95,12,158300,0
+MTZ.US,D,20070220,000000,12,12.33,11.99,12.27,204300,0
+MTZ.US,D,20070221,000000,12.2,12.4,12.1,12.33,153200,0
+MTZ.US,D,20070222,000000,12.33,12.33,12,12.12,152900,0
+MTZ.US,D,20070223,000000,12.09,12.18,11.96,12.08,129900,0
+MTZ.US,D,20070226,000000,12.15,12.15,11.86,12.03,126800,0
+MTZ.US,D,20070227,000000,11.85,11.88,11,11.33,279100,0
+MTZ.US,D,20070228,000000,11.31,11.75,11.16,11.46,205200,0
+MTZ.US,D,20070301,000000,11.22,11.44,11,11.39,188200,0
+MTZ.US,D,20070302,000000,11.3,11.5,11,11.11,226600,0
+MTZ.US,D,20070305,000000,11,11.2,10.75,10.82,261900,0
+MTZ.US,D,20070306,000000,10.95,11.43,10.95,11.32,122900,0
+MTZ.US,D,20070307,000000,11.33,11.39,11.18,11.32,156400,0
+MTZ.US,D,20070308,000000,11.31,11.5,11.09,11.1,222700,0
+MTZ.US,D,20070309,000000,11.31,11.6,10.8,11.06,578000,0
+MTZ.US,D,20070312,000000,11.11,11.33,11.1,11.11,237200,0
+MTZ.US,D,20070313,000000,11.09,11.19,10.74,10.78,201400,0
+MTZ.US,D,20070314,000000,10.76,11.03,10.64,11.02,252600,0
+MTZ.US,D,20070315,000000,11.02,11.16,10.64,10.72,406000,0
+MTZ.US,D,20070316,000000,10.72,10.94,10.62,10.75,617100,0
+MTZ.US,D,20070319,000000,10.93,11.06,10.89,11.01,287500,0
+MTZ.US,D,20070320,000000,11.01,11.05,10.94,11.05,290400,0
+MTZ.US,D,20070321,000000,11.05,11.11,10.94,11.09,367800,0
+MTZ.US,D,20070322,000000,11.13,11.3,11.11,11.26,344000,0
+MTZ.US,D,20070323,000000,11.29,11.35,11.07,11.25,247100,0
+MTZ.US,D,20070326,000000,11.23,11.23,11.07,11.2,207700,0
+MTZ.US,D,20070327,000000,11.19,11.19,10.92,11.03,247300,0
+MTZ.US,D,20070328,000000,10.98,11.01,10.89,10.99,392800,0
+MTZ.US,D,20070329,000000,11.08,11.09,10.92,10.99,140900,0
+MTZ.US,D,20070330,000000,11,11.08,10.9,11.01,229300,0
+MTZ.US,D,20070402,000000,11.01,11.01,10.91,10.95,197400,0
+MTZ.US,D,20070403,000000,11.01,11.11,10.95,11,509000,0
+MTZ.US,D,20070404,000000,11,11.04,10.95,10.99,370000,0
+MTZ.US,D,20070405,000000,10.99,11.09,10.96,11,130200,0
+MTZ.US,D,20070409,000000,11,11.04,10.84,10.95,470600,0
+MTZ.US,D,20070410,000000,10.94,11.1,10.93,11.05,325400,0
+MTZ.US,D,20070411,000000,11.07,11.17,10.98,11.08,494800,0
+MTZ.US,D,20070412,000000,11.09,11.81,10.99,11.81,278000,0
+MTZ.US,D,20070413,000000,12.2,12.2,11.46,11.92,241600,0
+MTZ.US,D,20070416,000000,11.92,12.04,11.88,12.01,319700,0
+MTZ.US,D,20070417,000000,12,12.12,11.91,12,234600,0
+MTZ.US,D,20070418,000000,12,12.09,11.85,11.92,230200,0
+MTZ.US,D,20070419,000000,11.79,11.85,11.65,11.72,192400,0
+MTZ.US,D,20070420,000000,11.9,11.95,11.79,11.9,220200,0
+MTZ.US,D,20070423,000000,11.88,12,11.86,11.93,169600,0
+MTZ.US,D,20070424,000000,11.93,12.07,11.87,11.97,273700,0
+MTZ.US,D,20070425,000000,12,12.02,11.85,11.99,252600,0
+MTZ.US,D,20070426,000000,12,12.1,11.84,12.08,249300,0
+MTZ.US,D,20070427,000000,12.03,12.08,11.92,12.05,212200,0
+MTZ.US,D,20070430,000000,12.04,12.05,11.45,11.47,441900,0
+MTZ.US,D,20070501,000000,11.5,11.69,11.36,11.62,298600,0
+MTZ.US,D,20070502,000000,11.63,12.01,11.62,11.87,273100,0
+MTZ.US,D,20070503,000000,11.85,12.67,11.81,12.6,1074000,0
+MTZ.US,D,20070504,000000,12.73,12.87,12.51,12.73,391400,0
+MTZ.US,D,20070507,000000,12.73,12.9,12.56,12.58,151315,0
+MTZ.US,D,20070508,000000,12.54,12.63,11.68,12.57,377050,0
+MTZ.US,D,20070509,000000,12.55,12.77,12.35,12.63,465100,0
+MTZ.US,D,20070510,000000,12.53,12.6,12.4,12.41,248900,0
+MTZ.US,D,20070511,000000,12.52,12.55,12.43,12.55,209600,0
+MTZ.US,D,20070514,000000,12.51,12.65,12.35,12.41,234400,0
+MTZ.US,D,20070515,000000,12.4,12.5,12.24,12.25,284900,0
+MTZ.US,D,20070516,000000,12.27,12.54,12.27,12.52,572400,0
+MTZ.US,D,20070517,000000,12.5,12.53,12.38,12.5,289900,0
+MTZ.US,D,20070518,000000,12.5,12.68,12.35,12.61,401700,0
+MTZ.US,D,20070521,000000,12.63,13.17,12.6,13.05,760400,0
+MTZ.US,D,20070522,000000,13,13.17,12.95,13.06,314400,0
+MTZ.US,D,20070523,000000,13.11,13.74,13.11,13.58,626000,0
+MTZ.US,D,20070524,000000,13.6,13.82,13.5,13.61,565400,0
+MTZ.US,D,20070525,000000,13.7,13.8,13.53,13.65,194800,0
+MTZ.US,D,20070529,000000,13.67,13.87,13.56,13.72,363467,0
+MTZ.US,D,20070530,000000,13.62,13.74,13.25,13.73,249750,0
+MTZ.US,D,20070531,000000,13.78,13.99,13.4,13.59,301400,0
+MTZ.US,D,20070601,000000,13.68,13.78,13.47,13.54,531900,0
+MTZ.US,D,20070604,000000,13.52,13.7,13.51,13.68,256100,0
+MTZ.US,D,20070605,000000,13.59,13.79,13.54,13.76,436800,0
+MTZ.US,D,20070606,000000,13.74,13.74,13.59,13.71,390400,0
+MTZ.US,D,20070607,000000,13.65,13.74,13.41,13.41,378100,0
+MTZ.US,D,20070608,000000,13.39,13.69,13.19,13.61,719400,0
+MTZ.US,D,20070611,000000,13.6,13.93,13.56,13.81,354400,0
+MTZ.US,D,20070612,000000,13.69,13.9,13.62,13.75,620500,0
+MTZ.US,D,20070613,000000,13.8,13.97,13.73,13.78,332700,0
+MTZ.US,D,20070614,000000,13.76,13.97,13.63,13.9,679500,0
+MTZ.US,D,20070615,000000,14.17,14.5,14,14.03,570300,0
+MTZ.US,D,20070618,000000,14,14.15,13.91,14.11,283700,0
+MTZ.US,D,20070619,000000,14.1,14.64,14.01,14.61,578500,0
+MTZ.US,D,20070620,000000,14.62,15.05,14.58,15.03,996300,0
+MTZ.US,D,20070621,000000,15,15.5,14.81,15.39,1205400,0
+MTZ.US,D,20070622,000000,15.32,15.34,14.8,14.89,875200,0
+MTZ.US,D,20070625,000000,14.89,15.42,14.78,15.27,848100,0
+MTZ.US,D,20070626,000000,15.3,15.75,15.26,15.41,735500,0
+MTZ.US,D,20070627,000000,15.27,15.81,15.13,15.76,560500,0
+MTZ.US,D,20070628,000000,15.77,16.25,15.77,15.98,733700,0
+MTZ.US,D,20070629,000000,16,16.08,15.7,15.82,599000,0
+MTZ.US,D,20070702,000000,15.93,15.95,15.76,15.91,577500,0
+MTZ.US,D,20070703,000000,15.87,15.89,15.73,15.75,307500,0
+MTZ.US,D,20070705,000000,15.75,15.79,15.63,15.67,600400,0
+MTZ.US,D,20070706,000000,15.68,15.75,15.52,15.75,266500,0
+MTZ.US,D,20070709,000000,15.81,16.1,15.45,16.07,287700,0
+MTZ.US,D,20070710,000000,16.07,16.07,15.33,15.36,433400,0
+MTZ.US,D,20070711,000000,15.38,15.71,15.26,15.49,341600,0
+MTZ.US,D,20070712,000000,15.61,15.89,15.57,15.77,251400,0
+MTZ.US,D,20070713,000000,15.78,15.85,15.61,15.75,179200,0
+MTZ.US,D,20070716,000000,15.66,15.78,15.5,15.63,203200,0
+MTZ.US,D,20070717,000000,15.72,15.87,15.56,15.59,128800,0
+MTZ.US,D,20070718,000000,15.51,15.55,15.19,15.4,176500,0
+MTZ.US,D,20070719,000000,15.47,15.85,15.45,15.8,180000,0
+MTZ.US,D,20070720,000000,15.75,15.79,15.02,15.13,276300,0
+MTZ.US,D,20070723,000000,15.23,15.48,15.1,15.4,186900,0
+MTZ.US,D,20070724,000000,15.15,15.24,14.49,14.55,282100,0
+MTZ.US,D,20070725,000000,14.61,14.62,14.23,14.54,652000,0
+MTZ.US,D,20070726,000000,14.25,14.4,13.82,14.14,412600,0
+MTZ.US,D,20070727,000000,14.05,14.23,13.79,13.82,395600,0
+MTZ.US,D,20070730,000000,13.77,14.24,13.62,14.1,292500,0
+MTZ.US,D,20070731,000000,14.3,14.39,13.61,13.67,323700,0
+MTZ.US,D,20070801,000000,13.69,14.17,13.48,13.91,326500,0
+MTZ.US,D,20070802,000000,13.91,14.58,13.77,14.47,549100,0
+MTZ.US,D,20070803,000000,14.47,15.1,14.34,14.67,739200,0
+MTZ.US,D,20070806,000000,14.77,15.28,14.18,15.24,508808,0
+MTZ.US,D,20070807,000000,15.11,15.13,14.01,14.48,377500,0
+MTZ.US,D,20070808,000000,14.65,15.26,14.18,14.48,583400,0
+MTZ.US,D,20070809,000000,14.12,14.51,13.2,14.12,722700,0
+MTZ.US,D,20070810,000000,14.14,15.1,14.02,15.1,771000,0
+MTZ.US,D,20070813,000000,15,16.02,14.96,15.26,1038900,0
+MTZ.US,D,20070814,000000,15.25,15.4,14.85,15.3,453600,0
+MTZ.US,D,20070815,000000,15.23,15.72,15,15.17,789700,0
+MTZ.US,D,20070816,000000,14.9,15.38,13.97,15.12,557200,0
+MTZ.US,D,20070817,000000,15.5,15.5,14.97,15.15,446400,0
+MTZ.US,D,20070820,000000,15.15,15.15,14.2,14.72,350800,0
+MTZ.US,D,20070821,000000,14.63,14.76,14.59,14.7,138500,0
+MTZ.US,D,20070822,000000,14.78,14.8,14.28,14.67,231400,0
+MTZ.US,D,20070823,000000,14.77,14.99,14.46,14.56,241900,0
+MTZ.US,D,20070824,000000,14.56,14.93,14.46,14.9,221400,0
+MTZ.US,D,20070827,000000,14.9,15.08,14.75,14.93,175600,0
+MTZ.US,D,20070828,000000,14.81,14.84,13.93,13.97,241300,0
+MTZ.US,D,20070829,000000,14.07,14.73,14.07,14.7,168400,0
+MTZ.US,D,20070830,000000,14.5,14.69,14.3,14.43,200900,0
+MTZ.US,D,20070831,000000,14.67,14.9,14.34,14.78,288700,0
+MTZ.US,D,20070904,000000,14.82,15.07,14.63,14.96,318500,0
+MTZ.US,D,20070905,000000,14,14,12.02,12.56,2146800,0
+MTZ.US,D,20070906,000000,12.75,13.98,12.75,13.83,1164100,0
+MTZ.US,D,20070907,000000,13.48,13.66,12.98,13.51,611400,0
+MTZ.US,D,20070910,000000,13.61,13.61,12.84,13.17,451000,0
+MTZ.US,D,20070911,000000,13.29,13.5,13,13.22,383800,0
+MTZ.US,D,20070912,000000,13.17,13.19,12.81,12.93,292800,0
+MTZ.US,D,20070913,000000,12.97,13.17,12.8,12.86,427100,0
+MTZ.US,D,20070914,000000,12.66,12.92,12.44,12.75,687800,0
+MTZ.US,D,20070917,000000,12.74,12.95,12.63,12.9,629700,0
+MTZ.US,D,20070918,000000,12.96,13.54,12.78,13.54,419800,0
+MTZ.US,D,20070919,000000,13.63,13.63,13.08,13.38,330800,0
+MTZ.US,D,20070920,000000,13.35,13.35,12.95,13.01,315300,0
+MTZ.US,D,20070921,000000,13,13.49,12.89,13.35,656700,0
+MTZ.US,D,20070924,000000,13.57,13.82,13.4,13.44,325200,0
+MTZ.US,D,20070925,000000,13.4,13.59,13.08,13.54,226900,0
+MTZ.US,D,20070926,000000,13.66,13.95,13.5,13.93,185800,0
+MTZ.US,D,20070927,000000,14,14.08,13.85,14.07,407700,0
+MTZ.US,D,20070928,000000,14.09,14.19,13.92,14.07,301000,0
+MTZ.US,D,20071001,000000,14,15.1,14,15.1,650700,0
+MTZ.US,D,20071002,000000,15.14,15.2,14.71,15.08,519700,0
+MTZ.US,D,20071003,000000,14.93,15.3,14.79,14.97,252200,0
+MTZ.US,D,20071004,000000,15,15.14,14.74,15.01,152500,0
+MTZ.US,D,20071005,000000,15.22,15.54,15.02,15.47,294700,0
+MTZ.US,D,20071008,000000,15.4,15.4,14.83,15.22,127400,0
+MTZ.US,D,20071009,000000,15.23,15.54,15.21,15.39,265500,0
+MTZ.US,D,20071010,000000,15.35,15.44,15.25,15.4,451500,0
+MTZ.US,D,20071011,000000,15.45,15.67,14.94,15.03,268300,0
+MTZ.US,D,20071012,000000,15.02,15.54,14.95,15.36,143200,0
+MTZ.US,D,20071015,000000,15.36,15.39,14.78,15.02,271200,0
+MTZ.US,D,20071016,000000,14.99,15.43,14.9,15.3,175000,0
+MTZ.US,D,20071017,000000,15.5,15.5,15.12,15.4,252600,0
+MTZ.US,D,20071018,000000,15.27,15.39,14.85,15,179600,0
+MTZ.US,D,20071019,000000,14.97,14.98,14.27,14.32,229800,0
+MTZ.US,D,20071022,000000,14.25,14.85,14.07,14.77,209200,0
+MTZ.US,D,20071023,000000,14.85,15,14.48,14.89,294200,0
+MTZ.US,D,20071024,000000,14.75,15,14.21,14.71,294200,0
+MTZ.US,D,20071025,000000,14.73,14.91,14.34,14.65,190700,0
+MTZ.US,D,20071026,000000,14.4,15.26,14.32,15.12,229200,0
+MTZ.US,D,20071029,000000,15.28,15.47,14.9,15.28,180100,0
+MTZ.US,D,20071030,000000,15.18,15.29,14.87,15.18,192700,0
+MTZ.US,D,20071031,000000,15.22,16,15.17,15.79,609800,0
+MTZ.US,D,20071101,000000,15.39,15.41,14.57,14.59,411600,0
+MTZ.US,D,20071102,000000,14.8,14.92,13.8,14.41,434800,0
+MTZ.US,D,20071105,000000,14.1,14.21,13.47,13.62,437300,0
+MTZ.US,D,20071106,000000,13.72,14.22,13.6,14.12,216900,0
+MTZ.US,D,20071107,000000,12.3,12.3,10.01,10.18,3002900,0
+MTZ.US,D,20071108,000000,10.3,10.3,9.41,9.8,1200100,0
+MTZ.US,D,20071109,000000,9.65,9.87,9.45,9.73,601600,0
+MTZ.US,D,20071112,000000,9.87,9.87,8.68,8.87,904800,0
+MTZ.US,D,20071113,000000,8.94,9.28,8.81,9.2,1298200,0
+MTZ.US,D,20071114,000000,9.23,10.24,9.21,10.03,1660600,0
+MTZ.US,D,20071115,000000,9.96,10.5,9.65,9.7,966020,0
+MTZ.US,D,20071116,000000,9.73,9.9,9.35,9.87,353800,0
+MTZ.US,D,20071119,000000,9.78,9.78,9.38,9.45,263100,0
+MTZ.US,D,20071120,000000,9.43,9.69,9.37,9.65,285800,0
+MTZ.US,D,20071121,000000,9.61,9.75,9.39,9.44,213200,0
+MTZ.US,D,20071123,000000,9.48,9.66,9.22,9.59,149000,0
+MTZ.US,D,20071126,000000,9.58,9.65,9.26,9.3,224300,0
+MTZ.US,D,20071127,000000,9.31,9.34,8.93,9.23,283000,0
+MTZ.US,D,20071128,000000,9.23,9.67,9.21,9.67,353800,0
+MTZ.US,D,20071129,000000,9.66,9.89,9.49,9.76,211400,0
+MTZ.US,D,20071130,000000,9.93,10.24,9.86,10.11,360000,0
+MTZ.US,D,20071203,000000,10.05,10.35,9.96,10.08,354400,0
+MTZ.US,D,20071204,000000,10.04,10.08,9.7,9.77,330700,0
+MTZ.US,D,20071205,000000,9.93,10.3,9.91,10.1,344300,0
+MTZ.US,D,20071206,000000,10.09,10.76,9.98,10.72,593100,0
+MTZ.US,D,20071207,000000,10.72,10.87,10.6,10.72,203300,0
+MTZ.US,D,20071210,000000,10.7,10.98,10.59,10.88,272500,0
+MTZ.US,D,20071211,000000,10.93,11.1,10.48,10.51,495200,0
+MTZ.US,D,20071212,000000,10.78,10.94,10.36,10.64,460875,0
+MTZ.US,D,20071213,000000,10.5,10.7,10.21,10.49,445000,0
+MTZ.US,D,20071214,000000,10.3,10.4,9.98,10.18,348900,0
+MTZ.US,D,20071217,000000,10.07,10.25,9.88,9.88,412700,0
+MTZ.US,D,20071218,000000,9.98,10.12,9.73,9.85,726100,0
+MTZ.US,D,20071219,000000,9.81,10.04,9.76,9.99,387800,0
+MTZ.US,D,20071220,000000,9.88,10.04,9.83,10,283500,0
+MTZ.US,D,20071221,000000,10.15,10.24,10.08,10.18,569900,0
+MTZ.US,D,20071224,000000,10.29,10.33,10.18,10.29,140300,0
+MTZ.US,D,20071226,000000,10.31,10.5,10.3,10.48,219100,0
+MTZ.US,D,20071227,000000,10.37,10.46,9.9,10.15,313200,0
+MTZ.US,D,20071228,000000,10.15,10.32,10.05,10.24,260500,0
+MTZ.US,D,20071231,000000,10.12,10.32,10.11,10.17,220636,0
+MTZ.US,D,20080102,000000,10.12,10.32,9.49,9.51,352598,0
+MTZ.US,D,20080103,000000,9.54,9.69,9.43,9.57,362044,0
+MTZ.US,D,20080104,000000,9.46,9.46,8.62,8.63,260254,0
+MTZ.US,D,20080107,000000,8.72,8.89,8.52,8.69,364260,0
+MTZ.US,D,20080108,000000,8.75,8.83,7.82,8,555300,0
+MTZ.US,D,20080109,000000,7.99,8.49,7.96,8.47,643900,0
+MTZ.US,D,20080110,000000,8.35,9.04,8.26,8.9,383600,0
+MTZ.US,D,20080111,000000,8.84,9.01,8.68,8.78,395000,0
+MTZ.US,D,20080114,000000,8.82,8.88,8.53,8.78,256800,0
+MTZ.US,D,20080115,000000,8.6,8.64,8.41,8.45,387082,0
+MTZ.US,D,20080116,000000,8.41,8.88,8.36,8.62,572506,0
+MTZ.US,D,20080117,000000,8.63,8.75,8.18,8.24,207086,0
+MTZ.US,D,20080118,000000,8.18,8.33,7.56,8,551400,0
+MTZ.US,D,20080122,000000,7.66,8.15,7.46,7.83,381200,0
+MTZ.US,D,20080123,000000,7.63,8.47,7.37,8.45,383900,0
+MTZ.US,D,20080124,000000,8.59,8.75,8.32,8.44,337200,0
+MTZ.US,D,20080125,000000,8.61,8.83,8.5,8.57,200700,0
+MTZ.US,D,20080128,000000,8.57,8.67,8.38,8.5,233000,0
+MTZ.US,D,20080129,000000,8.54,8.73,8.42,8.63,226000,0
+MTZ.US,D,20080130,000000,8.55,8.78,8.41,8.42,171900,0
+MTZ.US,D,20080131,000000,8.25,8.58,7.83,8.35,265100,0
+MTZ.US,D,20080201,000000,8.44,8.92,8.42,8.9,138000,0
+MTZ.US,D,20080204,000000,8.8,9.06,8.77,8.88,269900,0
+MTZ.US,D,20080205,000000,8.72,8.81,8.16,8.18,210600,0
+MTZ.US,D,20080206,000000,8.26,8.79,8.08,8.11,228300,0
+MTZ.US,D,20080207,000000,8.08,8.5,7.93,8.15,220300,0
+MTZ.US,D,20080208,000000,8.11,8.39,7.81,8.09,163700,0
+MTZ.US,D,20080211,000000,8.08,8.71,7.93,8.5,301600,0
+MTZ.US,D,20080212,000000,7.62,7.98,6.96,7.12,1198270,0
+MTZ.US,D,20080213,000000,7.16,7.73,7.11,7.63,675930,0
+MTZ.US,D,20080214,000000,7.66,7.91,7.55,7.84,440756,0
+MTZ.US,D,20080215,000000,7.77,7.77,7.48,7.72,321700,0
+MTZ.US,D,20080219,000000,7.85,8.07,7.81,7.92,469100,0
+MTZ.US,D,20080220,000000,7.88,8.11,7.75,7.92,281400,0
+MTZ.US,D,20080221,000000,7.99,8.3,7.91,7.97,279000,0
+MTZ.US,D,20080222,000000,7.99,8.05,7.7,8.01,180600,0
+MTZ.US,D,20080225,000000,8.09,8.15,7.85,8.05,155500,0
+MTZ.US,D,20080226,000000,8.01,8.25,7.92,8.09,262700,0
+MTZ.US,D,20080227,000000,7.98,8.44,7.92,7.98,1029806,0
+MTZ.US,D,20080228,000000,7.56,9.07,7.56,8.55,887103,0
+MTZ.US,D,20080229,000000,8.55,8.83,8.37,8.71,502300,0
+MTZ.US,D,20080303,000000,8.7,8.71,8.17,8.19,322500,0
+MTZ.US,D,20080304,000000,8.09,8.14,7.89,8.01,320300,0
+MTZ.US,D,20080305,000000,8.1,8.18,7.83,7.95,247100,0
+MTZ.US,D,20080306,000000,7.93,8,7.7,7.79,193200,0
+MTZ.US,D,20080307,000000,7.7,8,7.6,7.82,169100,0
+MTZ.US,D,20080310,000000,7.89,7.89,7.55,7.55,148800,0
+MTZ.US,D,20080311,000000,7.78,8.14,7.71,8.09,290500,0
+MTZ.US,D,20080312,000000,8.07,8.14,7.87,7.93,247169,0
+MTZ.US,D,20080313,000000,7.9,8.1,7.71,8.08,367500,0
+MTZ.US,D,20080314,000000,8.14,8.21,7.56,7.7,304800,0
+MTZ.US,D,20080317,000000,7.49,7.83,7.41,7.55,173400,0
+MTZ.US,D,20080318,000000,7.71,8.18,7.71,8.17,222400,0
+MTZ.US,D,20080319,000000,8.02,8.23,7.74,7.74,158200,0
+MTZ.US,D,20080320,000000,7.07,8.11,7.07,8.04,748100,0
+MTZ.US,D,20080324,000000,8.1,8.32,8,8.28,369100,0
+MTZ.US,D,20080325,000000,8.27,8.49,8.15,8.49,339700,0
+MTZ.US,D,20080326,000000,8.5,8.66,8.45,8.59,314700,0
+MTZ.US,D,20080327,000000,8.65,8.89,8.54,8.6,434800,0
+MTZ.US,D,20080328,000000,8.6,8.67,8.3,8.32,399100,0
+MTZ.US,D,20080331,000000,8.37,8.46,7.87,8.21,382936,0
+MTZ.US,D,20080401,000000,8.24,8.37,8.12,8.36,350805,0
+MTZ.US,D,20080402,000000,8.41,8.7,8.3,8.5,268000,0
+MTZ.US,D,20080403,000000,8.44,8.55,8.35,8.52,167100,0
+MTZ.US,D,20080404,000000,8.49,8.6,8.37,8.52,231600,0
+MTZ.US,D,20080407,000000,8.56,8.63,8.23,8.35,118969,0
+MTZ.US,D,20080408,000000,8.27,8.27,8.1,8.14,177500,0
+MTZ.US,D,20080409,000000,8.13,8.38,7.91,7.97,427300,0
+MTZ.US,D,20080410,000000,7.98,8.4,7.89,8.38,297000,0
+MTZ.US,D,20080411,000000,8.3,8.36,8.07,8.08,240100,0
+MTZ.US,D,20080414,000000,8.08,8.18,7.99,8,238525,0
+MTZ.US,D,20080415,000000,8.04,8.07,7.92,8.05,218242,0
+MTZ.US,D,20080416,000000,8.11,8.19,8,8.12,480417,0
+MTZ.US,D,20080417,000000,8.08,8.15,7.96,8.04,584128,0
+MTZ.US,D,20080418,000000,8.04,8.22,7.39,7.55,696226,0
+MTZ.US,D,20080421,000000,7.5,7.84,7.5,7.72,243869,0
+MTZ.US,D,20080422,000000,7.75,7.84,7.18,7.37,368397,0
+MTZ.US,D,20080423,000000,7.32,7.54,7.32,7.46,175981,0
+MTZ.US,D,20080424,000000,7.48,7.75,7.21,7.72,240194,0
+MTZ.US,D,20080425,000000,7.77,7.99,7.62,7.9,201810,0
+MTZ.US,D,20080428,000000,7.88,7.9,7.56,7.87,353038,0
+MTZ.US,D,20080429,000000,7.89,7.89,7.55,7.78,328703,0
+MTZ.US,D,20080430,000000,8.32,8.35,7.8,8.19,915630,0
+MTZ.US,D,20080501,000000,8.15,8.64,8.07,8.55,705447,0
+MTZ.US,D,20080502,000000,8.59,8.77,8.56,8.7,383773,0
+MTZ.US,D,20080505,000000,8.68,9.22,8.58,9.06,1768093,0
+MTZ.US,D,20080506,000000,9.02,9.12,8.74,9.04,435222,0
+MTZ.US,D,20080507,000000,9.05,9.17,9,9.02,425588,0
+MTZ.US,D,20080508,000000,8.97,9.18,8.93,9.07,445627,0
+MTZ.US,D,20080509,000000,8.95,9.18,8.95,9.08,301828,0
+MTZ.US,D,20080512,000000,9.14,9.61,9.13,9.58,1228824,0
+MTZ.US,D,20080513,000000,9.57,10.04,9.5,9.9,502097,0
+MTZ.US,D,20080514,000000,9.93,10.08,9.75,9.88,346422,0
+MTZ.US,D,20080515,000000,9.81,10.37,9.79,10.35,259396,0
+MTZ.US,D,20080516,000000,10.37,10.42,9.78,10.07,573508,0
+MTZ.US,D,20080519,000000,11.41,11.98,11.05,11.27,2995916,0
+MTZ.US,D,20080520,000000,11.48,11.58,11.07,11.47,1044163,0
+MTZ.US,D,20080521,000000,11.58,12.1,11.5,11.76,944561,0
+MTZ.US,D,20080522,000000,11.82,11.89,11.17,11.27,611619,0
+MTZ.US,D,20080523,000000,11.23,11.24,11,11.11,403089,0
+MTZ.US,D,20080527,000000,11.26,11.42,11.1,11.39,301277,0
+MTZ.US,D,20080528,000000,11.36,11.48,11.22,11.38,287461,0
+MTZ.US,D,20080529,000000,11.6,11.92,11.49,11.79,430966,0
+MTZ.US,D,20080530,000000,11.93,11.94,11.7,11.79,420914,0
+MTZ.US,D,20080602,000000,11.78,11.78,11.27,11.42,348507,0
+MTZ.US,D,20080603,000000,11.83,11.83,11.29,11.45,398104,0
+MTZ.US,D,20080604,000000,11.43,11.61,11.26,11.46,231055,0
+MTZ.US,D,20080605,000000,11.47,11.8,11.47,11.8,417078,0
+MTZ.US,D,20080606,000000,11.7,11.74,11.4,11.47,287166,0
+MTZ.US,D,20080609,000000,11.41,11.6,11.12,11.33,302271,0
+MTZ.US,D,20080610,000000,11.22,11.45,11.19,11.39,538604,0
+MTZ.US,D,20080611,000000,11.4,11.68,11.36,11.47,413438,0
+MTZ.US,D,20080612,000000,11.58,11.69,11.42,11.5,257679,0
+MTZ.US,D,20080613,000000,11.6,11.86,11.49,11.85,380293,0
+MTZ.US,D,20080616,000000,11.91,11.91,11.72,11.85,206626,0
+MTZ.US,D,20080617,000000,11.85,11.88,11.65,11.66,170903,0
+MTZ.US,D,20080618,000000,11.63,11.7,11.45,11.56,188362,0
+MTZ.US,D,20080619,000000,11.55,11.77,11.45,11.7,243164,0
+MTZ.US,D,20080620,000000,11.63,11.72,11.4,11.41,593095,0
+MTZ.US,D,20080623,000000,11.51,11.65,11.19,11.24,197465,0
+MTZ.US,D,20080624,000000,11.15,11.25,11,11,204577,0
+MTZ.US,D,20080625,000000,11.01,11.66,11.01,11.59,462572,0
+MTZ.US,D,20080626,000000,11.44,11.5,11,11.1,340461,0
+MTZ.US,D,20080627,000000,11.1,11.24,10.69,10.83,627363,0
+MTZ.US,D,20080630,000000,10.86,11.02,10.65,10.66,281457,0
+MTZ.US,D,20080701,000000,10.64,10.64,9.95,10.29,531750,0
+MTZ.US,D,20080702,000000,10.28,10.38,9.77,9.83,294797,0
+MTZ.US,D,20080703,000000,9.81,10.03,9.73,9.79,217486,0
+MTZ.US,D,20080707,000000,9.89,10.24,9.73,9.85,341151,0
+MTZ.US,D,20080708,000000,9.85,10.17,9.81,10.16,365277,0
+MTZ.US,D,20080709,000000,10.18,10.35,9.91,9.94,219255,0
+MTZ.US,D,20080710,000000,9.98,10.44,9.95,10.21,341148,0
+MTZ.US,D,20080711,000000,9.98,11.03,9.98,10.92,446532,0
+MTZ.US,D,20080714,000000,10.98,11.08,10.62,11.01,368428,0
+MTZ.US,D,20080715,000000,10.84,11.49,10.6,11.22,380492,0
+MTZ.US,D,20080716,000000,11.5,12.74,11.3,12.67,810384,0
+MTZ.US,D,20080717,000000,12.64,12.84,12.31,12.6,661023,0
+MTZ.US,D,20080718,000000,12.66,12.66,12,12.43,261946,0
+MTZ.US,D,20080721,000000,12.4,12.56,12.2,12.26,300501,0
+MTZ.US,D,20080722,000000,12.17,12.63,12.1,12.61,728537,0
+MTZ.US,D,20080723,000000,12.7,13.07,12.34,12.58,573083,0
+MTZ.US,D,20080724,000000,12.56,12.69,12.17,12.32,349365,0
+MTZ.US,D,20080725,000000,12.44,12.62,12.15,12.46,330797,0
+MTZ.US,D,20080728,000000,12.5,12.65,11.95,12.04,218045,0
+MTZ.US,D,20080729,000000,12.12,12.38,11.99,11.99,367788,0
+MTZ.US,D,20080730,000000,11.92,12.08,11.74,12.05,755005,0
+MTZ.US,D,20080731,000000,13,14.91,12.76,14.35,2977073,0
+MTZ.US,D,20080801,000000,14.75,14.99,14.05,14.67,984181,0
+MTZ.US,D,20080804,000000,14.78,14.87,14.11,14.17,516905,0
+MTZ.US,D,20080805,000000,14.38,14.77,14.17,14.65,695810,0
+MTZ.US,D,20080806,000000,14.65,14.83,14.27,14.57,470724,0
+MTZ.US,D,20080807,000000,14.36,14.81,14.25,14.67,707791,0
+MTZ.US,D,20080808,000000,14.75,15.21,14.5,14.81,993240,0
+MTZ.US,D,20080811,000000,14.68,15.74,14.68,15.64,711415,0
+MTZ.US,D,20080812,000000,15.72,15.72,14.7,14.94,672968,0
+MTZ.US,D,20080813,000000,14.89,15.06,14.74,14.89,599628,0
+MTZ.US,D,20080814,000000,14.5,14.94,14.41,14.83,581564,0
+MTZ.US,D,20080815,000000,14.91,15.28,14.84,15.1,688175,0
+MTZ.US,D,20080818,000000,15.1,15.1,14.5,14.62,304616,0
+MTZ.US,D,20080819,000000,14.61,14.87,14.43,14.62,289585,0
+MTZ.US,D,20080820,000000,14.71,15.01,14.37,14.61,279892,0
+MTZ.US,D,20080821,000000,14.42,14.7,14.18,14.39,194321,0
+MTZ.US,D,20080822,000000,14.5,14.69,14.33,14.6,139577,0
+MTZ.US,D,20080825,000000,14.65,14.68,13.6,13.87,398085,0
+MTZ.US,D,20080826,000000,13.8,14.06,13.45,13.78,194815,0
+MTZ.US,D,20080827,000000,13.75,13.89,13.64,13.83,230867,0
+MTZ.US,D,20080828,000000,13.86,14.43,13.73,14.29,301266,0
+MTZ.US,D,20080829,000000,14.3,14.47,14.05,14.12,172047,0
+MTZ.US,D,20080902,000000,14.36,14.71,13.6,13.88,279898,0
+MTZ.US,D,20080903,000000,13.9,14.65,13.74,13.88,367627,0
+MTZ.US,D,20080904,000000,13.81,14.04,13.25,13.42,263455,0
+MTZ.US,D,20080905,000000,13.49,13.49,12.56,12.96,682246,0
+MTZ.US,D,20080908,000000,13.26,13.38,12.68,13.04,481365,0
+MTZ.US,D,20080909,000000,12.94,12.97,12.23,12.23,634853,0
+MTZ.US,D,20080910,000000,12.36,13.31,12.14,13.05,434745,0
+MTZ.US,D,20080911,000000,12.83,13.7,12.51,13.63,457264,0
+MTZ.US,D,20080912,000000,13.55,14.26,13.37,14.2,431838,0
+MTZ.US,D,20080915,000000,13.51,14.66,13.51,14.58,588816,0
+MTZ.US,D,20080916,000000,14.41,15.18,14.05,14.99,901025,0
+MTZ.US,D,20080917,000000,14.86,15.11,14.14,14.14,852861,0
+MTZ.US,D,20080918,000000,14.42,14.45,12.76,13.76,868237,0
+MTZ.US,D,20080919,000000,14.01,15,13.99,14.81,939690,0
+MTZ.US,D,20080922,000000,14.58,14.99,14.54,14.67,282767,0
+MTZ.US,D,20080923,000000,14.73,14.8,14.03,14.33,444848,0
+MTZ.US,D,20080924,000000,14.56,14.56,13.63,13.91,320060,0
+MTZ.US,D,20080925,000000,13.91,13.93,13.6,13.69,423946,0
+MTZ.US,D,20080926,000000,13.36,13.58,12.69,13.53,280624,0
+MTZ.US,D,20080929,000000,13.26,13.51,12.5,12.89,415334,0
+MTZ.US,D,20080930,000000,12.95,13.34,12.74,13.29,286172,0
+MTZ.US,D,20081001,000000,13.19,13.2,12.78,12.85,215223,0
+MTZ.US,D,20081002,000000,12.75,12.79,11.41,11.67,304067,0
+MTZ.US,D,20081003,000000,11.87,13.13,11.87,12.03,658278,0
+MTZ.US,D,20081006,000000,11.86,11.86,9.66,10.36,1393709,0
+MTZ.US,D,20081007,000000,10.52,10.89,9.64,9.71,581921,0
+MTZ.US,D,20081008,000000,9.83,10.75,9.37,10.33,588116,0
+MTZ.US,D,20081009,000000,10.5,10.86,9.01,9.23,510426,0
+MTZ.US,D,20081010,000000,8.77,10,8.42,9.88,734876,0
+MTZ.US,D,20081013,000000,10.58,11.23,10.1,11.23,631721,0
+MTZ.US,D,20081014,000000,11.66,11.71,9.96,10.2,761864,0
+MTZ.US,D,20081015,000000,10.06,10.06,8.98,8.98,258755,0
+MTZ.US,D,20081016,000000,9.18,10.44,8.61,10.31,614918,0
+MTZ.US,D,20081017,000000,9.94,10.61,9.77,9.81,407051,0
+MTZ.US,D,20081020,000000,9.95,10.29,9.57,10.25,249562,0
+MTZ.US,D,20081021,000000,10.05,10.46,9.62,9.99,274556,0
+MTZ.US,D,20081022,000000,9.89,9.89,8.43,8.63,405126,0
+MTZ.US,D,20081023,000000,8.65,8.78,8,8.42,337682,0
+MTZ.US,D,20081024,000000,7.63,8.17,7.5,7.86,356187,0
+MTZ.US,D,20081027,000000,7.72,7.98,7.47,7.51,276794,0
+MTZ.US,D,20081028,000000,7.7,7.75,6.74,7,814437,0
+MTZ.US,D,20081029,000000,7,7.67,7,7.3,854217,0
+MTZ.US,D,20081030,000000,7.3,8.13,7.3,8.01,703964,0
+MTZ.US,D,20081031,000000,7.9,8.97,7.75,8.72,640400,0
+MTZ.US,D,20081103,000000,8.74,8.77,8.21,8.48,612870,0
+MTZ.US,D,20081104,000000,8.8,9.11,8.66,8.92,419274,0
+MTZ.US,D,20081105,000000,8.76,8.76,7.69,7.77,434897,0
+MTZ.US,D,20081106,000000,8.29,9.69,8.15,8.72,827225,0
+MTZ.US,D,20081107,000000,8.79,9.53,8.57,8.75,449564,0
+MTZ.US,D,20081110,000000,8.94,9.31,8.81,9.05,305039,0
+MTZ.US,D,20081111,000000,8.98,9.27,8.72,8.94,734608,0
+MTZ.US,D,20081112,000000,8.9,9.21,8.36,8.38,576075,0
+MTZ.US,D,20081113,000000,8.12,8.94,7.63,8.93,496050,0
+MTZ.US,D,20081114,000000,8.64,9.07,8.08,8.08,482885,0
+MTZ.US,D,20081117,000000,8,8.54,7.94,8.08,299985,0
+MTZ.US,D,20081118,000000,8.17,8.38,7.39,7.51,448099,0
+MTZ.US,D,20081119,000000,7.48,7.7,6.96,6.96,310009,0
+MTZ.US,D,20081120,000000,6.85,7.11,6.32,6.36,492821,0
+MTZ.US,D,20081121,000000,6.49,6.49,5.55,6.19,583368,0
+MTZ.US,D,20081124,000000,6.32,6.83,6.14,6.38,789793,0
+MTZ.US,D,20081125,000000,6.47,6.9,6.47,6.87,611749,0
+MTZ.US,D,20081126,000000,6.81,6.88,6.67,6.8,578529,0
+MTZ.US,D,20081128,000000,6.65,6.74,6.3,6.41,569336,0
+MTZ.US,D,20081201,000000,6.23,7.3,6.1,6.89,918367,0
+MTZ.US,D,20081202,000000,6.92,7.27,6.85,7.08,758487,0
+MTZ.US,D,20081203,000000,7.05,8.25,7.05,8.14,1517735,0
+MTZ.US,D,20081204,000000,8,8.34,7.56,7.79,722056,0
+MTZ.US,D,20081205,000000,7.63,8.46,7.01,8.33,790091,0
+MTZ.US,D,20081208,000000,8.72,9.44,8.7,9.32,1048748,0
+MTZ.US,D,20081209,000000,9.16,9.9,9.07,9.42,570998,0
+MTZ.US,D,20081210,000000,9.59,9.73,8.51,8.84,647482,0
+MTZ.US,D,20081211,000000,8.76,9.24,8.29,8.51,533878,0
+MTZ.US,D,20081212,000000,8.26,8.83,8.1,8.78,290597,0
+MTZ.US,D,20081215,000000,8.81,9.23,8.62,8.76,559800,0
+MTZ.US,D,20081216,000000,8.92,9.24,8.74,9.1,713818,0
+MTZ.US,D,20081217,000000,9.12,9.97,9.1,9.65,543100,0
+MTZ.US,D,20081218,000000,9.7,9.82,9.42,9.57,425551,0
+MTZ.US,D,20081219,000000,9.87,10.33,9.65,9.75,877051,0
+MTZ.US,D,20081222,000000,9.77,10.07,9.5,9.97,870615,0
+MTZ.US,D,20081223,000000,10.11,10.25,9.92,9.99,430862,0
+MTZ.US,D,20081224,000000,9.98,10.14,9.9,10.05,329545,0
+MTZ.US,D,20081226,000000,10.11,10.25,9.95,10.13,261889,0
+MTZ.US,D,20081229,000000,10.13,10.68,10.01,10.65,683772,0
+MTZ.US,D,20081230,000000,10.81,10.9,10.56,10.79,543961,0
+MTZ.US,D,20081231,000000,10.82,11.8,10.8,11.58,598210,0
+MTZ.US,D,20090102,000000,11.61,11.88,11.3,11.7,536373,0
+MTZ.US,D,20090105,000000,11.63,11.85,11.3,11.75,897012,0
+MTZ.US,D,20090106,000000,11.82,12.54,11.82,12.45,1159453,0
+MTZ.US,D,20090107,000000,12.44,12.44,11.68,11.78,759147,0
+MTZ.US,D,20090108,000000,11.78,12.25,11.55,12.23,537728,0
+MTZ.US,D,20090109,000000,12.83,13,12.02,12.37,950964,0
+MTZ.US,D,20090112,000000,12.58,12.58,11.55,11.7,963216,0
+MTZ.US,D,20090113,000000,11.7,12.44,11.58,12.19,614581,0
+MTZ.US,D,20090114,000000,12.01,12.01,11.5,11.7,911780,0
+MTZ.US,D,20090115,000000,11.69,12.3,11.15,12.08,761022,0
+MTZ.US,D,20090116,000000,12.26,12.47,11.13,11.69,1203004,0
+MTZ.US,D,20090120,000000,11.58,11.6,10.36,10.41,793069,0
+MTZ.US,D,20090121,000000,10.68,11.2,10.51,11.1,613105,0
+MTZ.US,D,20090122,000000,10.86,11.1,10.34,10.6,893482,0
+MTZ.US,D,20090123,000000,10.25,10.91,9.88,10.4,1078389,0
+MTZ.US,D,20090126,000000,10.56,11.01,10.36,10.69,537199,0
+MTZ.US,D,20090127,000000,11.17,11.17,10.17,10.27,574152,0
+MTZ.US,D,20090128,000000,10.67,11.31,10.4,11.18,938628,0
+MTZ.US,D,20090129,000000,11.22,11.31,10.98,11,767670,0
+MTZ.US,D,20090130,000000,11.06,11.2,10.55,10.63,544305,0
+MTZ.US,D,20090202,000000,10.55,10.69,10.18,10.49,808153,0
+MTZ.US,D,20090203,000000,10.42,10.86,10.24,10.7,613942,0
+MTZ.US,D,20090204,000000,10.7,11.08,10.5,10.74,573645,0
+MTZ.US,D,20090205,000000,10.91,11.1,10.63,10.66,1516116,0
+MTZ.US,D,20090206,000000,10.78,10.84,9.87,10.44,1842109,0
+MTZ.US,D,20090209,000000,10.66,11,10.44,10.82,950039,0
+MTZ.US,D,20090210,000000,10.81,11.18,10.29,10.39,769764,0
+MTZ.US,D,20090211,000000,10.57,10.75,10.33,10.55,555041,0
+MTZ.US,D,20090212,000000,10.53,10.63,9.89,10.35,595857,0
+MTZ.US,D,20090213,000000,10.4,10.68,9.98,10.37,651818,0
+MTZ.US,D,20090217,000000,10.23,10.42,9.82,10.23,868695,0
+MTZ.US,D,20090218,000000,10.3,10.42,9.95,9.97,1361636,0
+MTZ.US,D,20090219,000000,10,10.22,9.53,9.65,685530,0
+MTZ.US,D,20090220,000000,9.5,9.67,8.9,9.34,923172,0
+MTZ.US,D,20090223,000000,9.39,9.61,8.98,9.03,402235,0
+MTZ.US,D,20090224,000000,9.12,9.75,9.04,9.67,472205,0
+MTZ.US,D,20090225,000000,9.61,9.89,9.25,9.63,693817,0
+MTZ.US,D,20090226,000000,9.66,9.83,9.31,9.38,543299,0
+MTZ.US,D,20090227,000000,9.27,9.63,9.13,9.46,635631,0
+MTZ.US,D,20090302,000000,9.31,9.85,9.2,9.66,1027322,0
+MTZ.US,D,20090303,000000,10.44,10.99,9.95,10.35,2450915,0
+MTZ.US,D,20090304,000000,10.49,11.35,10.49,10.69,1884660,0
+MTZ.US,D,20090305,000000,10.53,10.78,10.34,10.37,558406,0
+MTZ.US,D,20090306,000000,10.43,10.63,10,10.31,876423,0
+MTZ.US,D,20090309,000000,10.23,10.86,10.11,10.14,626374,0
+MTZ.US,D,20090310,000000,10.34,11.28,10.32,11.21,789061,0
+MTZ.US,D,20090311,000000,11.38,11.64,10.99,11.02,804060,0
+MTZ.US,D,20090312,000000,11,11.68,10.76,11.65,740006,0
+MTZ.US,D,20090313,000000,11.61,11.68,10.9,11.1,638772,0
+MTZ.US,D,20090316,000000,11.18,11.5,10.79,10.85,595838,0
+MTZ.US,D,20090317,000000,11.27,11.66,10.96,11.65,844096,0
+MTZ.US,D,20090318,000000,11.65,11.95,11.4,11.72,618890,0
+MTZ.US,D,20090319,000000,11.89,11.89,11.44,11.62,524158,0
+MTZ.US,D,20090320,000000,11.73,11.9,11.08,11.12,707317,0
+MTZ.US,D,20090323,000000,11.5,12,11.29,11.97,751166,0
+MTZ.US,D,20090324,000000,11.93,12.34,11.56,11.6,764679,0
+MTZ.US,D,20090325,000000,11.66,12.16,11.27,11.88,496820,0
+MTZ.US,D,20090326,000000,11.97,12.66,11.85,12.54,963770,0
+MTZ.US,D,20090327,000000,12.48,12.48,11.73,11.92,541293,0
+MTZ.US,D,20090330,000000,11.84,12.1,11.48,11.79,589662,0
+MTZ.US,D,20090331,000000,11.95,12.69,11.95,12.09,1187876,0
+MTZ.US,D,20090401,000000,12.12,12.7,11.82,12.47,709422,0
+MTZ.US,D,20090402,000000,12.79,13.39,12.65,13.18,1056097,0
+MTZ.US,D,20090403,000000,13.25,13.76,12.89,13.72,827700,0
+MTZ.US,D,20090406,000000,13.66,13.72,13.29,13.68,678203,0
+MTZ.US,D,20090407,000000,13.46,13.86,12.9,13,859591,0
+MTZ.US,D,20090408,000000,13.12,13.17,12.65,12.88,699510,0
+MTZ.US,D,20090409,000000,13.18,13.5,12.96,13.24,737797,0
+MTZ.US,D,20090413,000000,13.13,13.23,12.32,12.94,738178,0
+MTZ.US,D,20090414,000000,12.79,13.13,12.55,12.71,570741,0
+MTZ.US,D,20090415,000000,12.73,13.03,12.43,12.68,693354,0
+MTZ.US,D,20090416,000000,12.82,13.26,12.79,13.04,671189,0
+MTZ.US,D,20090417,000000,13.08,13.19,12.86,13,676882,0
+MTZ.US,D,20090420,000000,12.93,12.97,12,12.13,1032205,0
+MTZ.US,D,20090421,000000,12.01,12.89,12.01,12.8,841785,0
+MTZ.US,D,20090422,000000,12.71,13.49,12.53,13.1,1254128,0
+MTZ.US,D,20090423,000000,13.15,13.41,12.69,12.95,791825,0
+MTZ.US,D,20090424,000000,13.03,13.39,12.5,13.17,809086,0
+MTZ.US,D,20090427,000000,13,13.71,12.95,13.34,1247023,0
+MTZ.US,D,20090428,000000,13.26,13.41,12.75,12.92,662115,0
+MTZ.US,D,20090429,000000,13.06,13.69,12.99,13.62,1340326,0
+MTZ.US,D,20090430,000000,13.45,13.45,11.26,12.51,2990520,0
+MTZ.US,D,20090501,000000,12.46,13.2,12.46,12.74,1032381,0
+MTZ.US,D,20090504,000000,12.97,13.22,12.9,13.16,753188,0
+MTZ.US,D,20090505,000000,12.87,13.22,12.6,13.21,926027,0
+MTZ.US,D,20090506,000000,13.26,13.4,12.85,13.19,851073,0
+MTZ.US,D,20090507,000000,13.46,13.94,13.3,13.48,1473732,0
+MTZ.US,D,20090508,000000,13.68,14,13.5,13.6,1047965,0
+MTZ.US,D,20090511,000000,13.56,13.56,13.08,13.33,773189,0
+MTZ.US,D,20090512,000000,13.52,13.6,13.13,13.35,644296,0
+MTZ.US,D,20090513,000000,13.22,13.32,12.55,12.64,673020,0
+MTZ.US,D,20090514,000000,12.58,13.18,12.54,13.02,612629,0
+MTZ.US,D,20090515,000000,12.99,13.22,12.74,12.78,538998,0
+MTZ.US,D,20090518,000000,12.93,13.13,12.75,13.06,615592,0
+MTZ.US,D,20090519,000000,13.04,13.1,12.85,12.89,535787,0
+MTZ.US,D,20090520,000000,12.95,13.06,12.73,12.81,664576,0
+MTZ.US,D,20090521,000000,12.85,12.86,12.35,12.58,617184,0
+MTZ.US,D,20090522,000000,12.69,12.75,12.27,12.29,494192,0
+MTZ.US,D,20090526,000000,12.16,12.71,12.01,12.68,649572,0
+MTZ.US,D,20090527,000000,12.67,12.86,12.32,12.38,429924,0
+MTZ.US,D,20090528,000000,12.5,12.52,11.51,12.27,1009161,0
+MTZ.US,D,20090529,000000,12.29,12.95,12.29,12.95,728628,0
+MTZ.US,D,20090601,000000,13.1,13.52,12.9,13.37,600849,0
+MTZ.US,D,20090602,000000,11.95,12.34,11.9,12.13,6680584,0
+MTZ.US,D,20090603,000000,12.16,12.19,11.95,12.15,1298515,0
+MTZ.US,D,20090604,000000,12.11,12.2,11.97,12.2,2429243,0
+MTZ.US,D,20090605,000000,12.3,12.5,12.06,12.28,1989488,0
+MTZ.US,D,20090608,000000,12.29,12.42,12,12.25,1265654,0
+MTZ.US,D,20090609,000000,12.27,12.5,12.25,12.37,958247,0
+MTZ.US,D,20090610,000000,12.47,12.5,12.06,12.12,819453,0
+MTZ.US,D,20090611,000000,12.17,12.43,12.1,12.24,458519,0
+MTZ.US,D,20090612,000000,12.19,12.19,11.67,12.08,931601,0
+MTZ.US,D,20090615,000000,12.06,12.33,11.6,12.3,1320663,0
+MTZ.US,D,20090616,000000,12.38,12.47,11.95,12,865734,0
+MTZ.US,D,20090617,000000,12.04,12.32,11.95,12.22,801854,0
+MTZ.US,D,20090618,000000,12.17,12.39,12,12.33,395831,0
+MTZ.US,D,20090619,000000,12.4,12.46,12.07,12.13,1012100,0
+MTZ.US,D,20090622,000000,12.02,12.1,11.43,11.56,1165815,0
+MTZ.US,D,20090623,000000,11.59,11.84,11.37,11.49,624858,0
+MTZ.US,D,20090624,000000,11.62,12.14,11.54,11.79,1538878,0
+MTZ.US,D,20090625,000000,11.77,11.95,11.6,11.88,519211,0
+MTZ.US,D,20090626,000000,11.86,12.08,11.77,12,1190097,0
+MTZ.US,D,20090629,000000,12,12,11.8,11.88,696973,0
+MTZ.US,D,20090630,000000,11.9,11.99,11.6,11.72,471460,0
+MTZ.US,D,20090701,000000,11.76,11.85,11.56,11.68,553050,0
+MTZ.US,D,20090702,000000,11.49,11.5,11.09,11.22,592016,0
+MTZ.US,D,20090706,000000,11.07,11.1,10.64,10.71,1125597,0
+MTZ.US,D,20090707,000000,10.71,10.8,10.41,10.41,881475,0
+MTZ.US,D,20090708,000000,10.42,10.59,10.26,10.41,703303,0
+MTZ.US,D,20090709,000000,10.49,10.52,10.2,10.37,795937,0
+MTZ.US,D,20090710,000000,10.33,10.45,10.22,10.38,303494,0
+MTZ.US,D,20090713,000000,10.38,10.62,10.1,10.62,593481,0
+MTZ.US,D,20090714,000000,10.74,10.74,10.4,10.5,465291,0
+MTZ.US,D,20090715,000000,10.58,10.7,10.28,10.42,1202022,0
+MTZ.US,D,20090716,000000,10.49,10.65,10.33,10.61,608758,0
+MTZ.US,D,20090717,000000,10.62,10.8,10.48,10.65,443786,0
+MTZ.US,D,20090720,000000,10.64,10.85,10.38,10.83,1045396,0
+MTZ.US,D,20090721,000000,10.85,11.13,10.69,11.01,698525,0
+MTZ.US,D,20090722,000000,11,11.12,10.57,10.6,811218,0
+MTZ.US,D,20090723,000000,10.33,10.38,9.79,10.01,3017779,0
+MTZ.US,D,20090724,000000,9.91,10.17,9.91,10.07,924580,0
+MTZ.US,D,20090727,000000,10.1,10.35,9.9,10.13,866397,0
+MTZ.US,D,20090728,000000,10.13,10.3,9.85,9.88,1528292,0
+MTZ.US,D,20090729,000000,9.85,9.85,9.23,9.29,2926691,0
+MTZ.US,D,20090730,000000,9.6,10.5,9.6,10.35,3101885,0
+MTZ.US,D,20090731,000000,10.34,10.47,10.21,10.35,857254,0
+MTZ.US,D,20090803,000000,10.36,10.67,9.91,9.96,2033377,0
+MTZ.US,D,20090804,000000,9.82,10.16,9.76,10.08,1333239,0
+MTZ.US,D,20090805,000000,10.06,10.3,9.92,10.02,720075,0
+MTZ.US,D,20090806,000000,10.1,10.35,9.83,9.92,748776,0
+MTZ.US,D,20090807,000000,10.02,10.14,9.82,10.05,756492,0
+MTZ.US,D,20090810,000000,9.95,10.03,9.76,9.85,875265,0
+MTZ.US,D,20090811,000000,9.78,9.96,9.65,9.89,575150,0
+MTZ.US,D,20090812,000000,9.85,10.03,9.85,9.91,1154097,0
+MTZ.US,D,20090813,000000,9.94,10,9.74,9.8,1110809,0
+MTZ.US,D,20090814,000000,9.76,9.76,9.29,9.51,1019293,0
+MTZ.US,D,20090817,000000,9.37,9.42,9.15,9.22,730311,0
+MTZ.US,D,20090818,000000,9.29,9.52,9.24,9.42,799303,0
+MTZ.US,D,20090819,000000,9.34,9.65,9.25,9.55,436426,0
+MTZ.US,D,20090820,000000,9.56,9.72,9.47,9.72,307088,0
+MTZ.US,D,20090821,000000,9.75,9.97,9.56,9.81,572911,0
+MTZ.US,D,20090824,000000,9.8,10.02,9.71,9.78,656193,0
+MTZ.US,D,20090825,000000,9.83,10.05,9.8,9.86,542868,0
+MTZ.US,D,20090826,000000,9.87,9.94,9.74,9.78,475025,0
+MTZ.US,D,20090827,000000,9.7,9.8,9.5,9.58,533972,0
+MTZ.US,D,20090828,000000,9.6,9.64,9.44,9.46,716260,0
+MTZ.US,D,20090831,000000,9.36,9.48,9.25,9.46,923837,0
+MTZ.US,D,20090901,000000,9.39,9.81,9.3,9.51,741022,0
+MTZ.US,D,20090902,000000,9.45,9.6,9.4,9.54,746531,0
+MTZ.US,D,20090903,000000,9.55,9.67,9.48,9.63,598147,0
+MTZ.US,D,20090904,000000,9.58,9.79,9.5,9.78,423766,0
+MTZ.US,D,20090908,000000,9.81,10.36,9.8,10.36,1126224,0
+MTZ.US,D,20090909,000000,10.33,11.34,10.33,11.04,1947374,0
+MTZ.US,D,20090910,000000,11.01,11.44,10.8,11.39,851148,0
+MTZ.US,D,20090911,000000,11.26,11.62,11.15,11.58,856799,0
+MTZ.US,D,20090914,000000,11.49,11.68,11.32,11.64,453160,0
+MTZ.US,D,20090915,000000,11.6,11.76,11.41,11.66,381700,0
+MTZ.US,D,20090916,000000,11.63,11.74,11.33,11.45,468255,0
+MTZ.US,D,20090917,000000,11.47,11.56,11.36,11.48,359513,0
+MTZ.US,D,20090918,000000,11.5,12.27,10.97,12.19,1159245,0
+MTZ.US,D,20090921,000000,12.1,12.12,11.6,11.75,532532,0
+MTZ.US,D,20090922,000000,11.79,11.9,11.64,11.85,574557,0
+MTZ.US,D,20090923,000000,11.85,12.1,11.74,11.84,1027909,0
+MTZ.US,D,20090924,000000,11.85,12.07,11.6,11.79,822940,0
+MTZ.US,D,20090925,000000,11.69,11.94,11.58,11.83,626118,0
+MTZ.US,D,20090928,000000,11.86,12.06,11.73,11.94,401374,0
+MTZ.US,D,20090929,000000,11.91,12.78,11.91,12.32,1050757,0
+MTZ.US,D,20090930,000000,12.41,12.48,11.97,12.15,758742,0
+MTZ.US,D,20091001,000000,12.08,12.08,11.59,11.59,2012458,0
+MTZ.US,D,20091002,000000,11.46,11.53,11.11,11.46,737649,0
+MTZ.US,D,20091005,000000,11.47,11.68,11.12,11.58,708525,0
+MTZ.US,D,20091006,000000,11.62,11.72,11.46,11.69,706872,0
+MTZ.US,D,20091007,000000,11.65,11.78,11.54,11.66,315186,0
+MTZ.US,D,20091008,000000,11.77,12.01,11.71,11.87,406375,0
+MTZ.US,D,20091009,000000,11.83,12,11.75,11.93,297043,0
+MTZ.US,D,20091012,000000,12,12.15,11.83,11.88,258343,0
+MTZ.US,D,20091013,000000,11.9,11.9,11.53,11.7,169640,0
+MTZ.US,D,20091014,000000,11.81,12.07,11.69,12.05,303813,0
+MTZ.US,D,20091015,000000,12,12,11.71,11.84,231906,0
+MTZ.US,D,20091016,000000,11.81,11.91,11.6,11.8,321827,0
+MTZ.US,D,20091019,000000,11.9,12.41,11.87,12.34,495633,0
+MTZ.US,D,20091020,000000,12.32,12.4,12.15,12.17,407917,0
+MTZ.US,D,20091021,000000,12.09,12.4,11.92,11.96,589582,0
+MTZ.US,D,20091022,000000,11.97,12.83,11.92,12.83,760810,0
+MTZ.US,D,20091023,000000,12.83,12.91,12.67,12.86,790493,0
+MTZ.US,D,20091026,000000,12.83,12.86,11.95,12.04,883400,0
+MTZ.US,D,20091027,000000,12.04,12.61,12.03,12.43,695721,0
+MTZ.US,D,20091028,000000,12.48,12.54,11.71,12.26,1941983,0
+MTZ.US,D,20091029,000000,12.32,12.48,11.52,11.73,2141919,0
+MTZ.US,D,20091030,000000,11.73,11.92,11.53,11.8,831568,0
+MTZ.US,D,20091102,000000,11.87,12.13,11.71,11.91,940298,0
+MTZ.US,D,20091103,000000,11.89,12.39,11.73,12.36,557384,0
+MTZ.US,D,20091104,000000,11.64,12.06,11.6,11.68,3887192,0
+MTZ.US,D,20091105,000000,11.67,11.73,11.4,11.6,3391910,0
+MTZ.US,D,20091106,000000,11.56,12,11.5,11.86,1764142,0
+MTZ.US,D,20091109,000000,11.98,12.4,11.92,12.31,819975,0
+MTZ.US,D,20091110,000000,12.3,12.3,11.85,12.06,1436052,0
+MTZ.US,D,20091111,000000,12.14,12.4,11.9,12.03,732468,0
+MTZ.US,D,20091112,000000,12.11,12.4,11.97,12.01,497297,0
+MTZ.US,D,20091113,000000,12.07,12.4,12.04,12.33,640432,0
+MTZ.US,D,20091116,000000,12.37,12.55,12.33,12.49,1943674,0
+MTZ.US,D,20091117,000000,12.5,12.52,12.34,12.41,1013728,0
+MTZ.US,D,20091118,000000,12.43,12.51,12.38,12.41,228181,0
+MTZ.US,D,20091119,000000,12.36,12.36,12.05,12.29,420186,0
+MTZ.US,D,20091120,000000,12.25,12.49,12.01,12.45,834788,0
+MTZ.US,D,20091123,000000,12.39,12.73,12.3,12.54,412122,0
+MTZ.US,D,20091124,000000,12.55,12.75,12.3,12.62,482036,0
+MTZ.US,D,20091125,000000,12.64,12.95,12.62,12.83,337660,0
+MTZ.US,D,20091127,000000,12.37,12.79,12.37,12.59,230523,0
+MTZ.US,D,20091130,000000,12.57,12.81,12.42,12.76,446111,0
+MTZ.US,D,20091201,000000,12.84,13.38,12.75,13.18,1734221,0
+MTZ.US,D,20091202,000000,13.19,13.45,13.14,13.25,889615,0
+MTZ.US,D,20091203,000000,13.32,13.44,12.93,12.97,416263,0
+MTZ.US,D,20091204,000000,13.2,13.45,12.78,13.08,384212,0
+MTZ.US,D,20091207,000000,13.01,13.12,12.86,13.05,415697,0
+MTZ.US,D,20091208,000000,12.92,12.99,12.52,12.71,424904,0
+MTZ.US,D,20091209,000000,12.75,12.95,12.5,12.85,478551,0
+MTZ.US,D,20091210,000000,12.92,13.15,12.82,12.9,235055,0
+MTZ.US,D,20091211,000000,12.98,13.05,12.86,12.9,133011,0
+MTZ.US,D,20091214,000000,12.93,13.12,12.71,13.11,272420,0
+MTZ.US,D,20091215,000000,13.05,13.32,12.81,12.97,545086,0
+MTZ.US,D,20091216,000000,13.06,13.22,12.88,12.99,403262,0
+MTZ.US,D,20091217,000000,12.72,13.02,12.68,12.93,347171,0
+MTZ.US,D,20091218,000000,12.6,12.66,12.22,12.58,1414295,0
+MTZ.US,D,20091221,000000,12.6,12.79,12.47,12.62,523985,0
+MTZ.US,D,20091222,000000,12.67,12.77,12.57,12.61,443947,0
+MTZ.US,D,20091223,000000,12.63,12.71,12.39,12.56,400296,0
+MTZ.US,D,20091224,000000,12.56,12.75,12.49,12.54,108039,0
+MTZ.US,D,20091228,000000,12.62,12.72,12.59,12.69,209735,0
+MTZ.US,D,20091229,000000,12.77,12.82,12.62,12.72,179270,0
+MTZ.US,D,20091230,000000,12.71,12.79,12.53,12.6,234476,0
+MTZ.US,D,20091231,000000,12.6,12.71,12.48,12.5,189491,0
+MTZ.US,D,20100104,000000,12.59,13.13,12.53,13.12,335874,0
+MTZ.US,D,20100105,000000,13.1,13.13,12.55,12.85,1617475,0
+MTZ.US,D,20100106,000000,12.85,12.99,12.6,12.83,1355555,0
+MTZ.US,D,20100107,000000,12.86,12.92,12.69,12.84,238550,0
+MTZ.US,D,20100108,000000,12.77,13.36,12.77,13.36,421683,0
+MTZ.US,D,20100111,000000,13.33,13.49,12.99,13.02,481828,0
+MTZ.US,D,20100112,000000,12.98,13.1,12.87,13.06,361024,0
+MTZ.US,D,20100113,000000,13.06,13.3,12.7,13.25,476363,0
+MTZ.US,D,20100114,000000,13.25,13.63,13.19,13.58,997284,0
+MTZ.US,D,20100115,000000,13.54,13.64,13.39,13.61,528440,0
+MTZ.US,D,20100119,000000,13.55,13.8,13.54,13.77,1052679,0
+MTZ.US,D,20100120,000000,13.72,13.92,13.5,13.73,708705,0
+MTZ.US,D,20100121,000000,13.71,13.78,13.34,13.37,924677,0
+MTZ.US,D,20100122,000000,13.32,13.39,12.78,12.86,842846,0
+MTZ.US,D,20100125,000000,12.97,13.04,12.68,12.83,598455,0
+MTZ.US,D,20100126,000000,12.73,12.99,12.61,12.96,696856,0
+MTZ.US,D,20100127,000000,13.15,13.16,12.67,12.92,1511617,0
+MTZ.US,D,20100128,000000,12.9,12.93,11.73,11.74,2005022,0
+MTZ.US,D,20100129,000000,11.8,12.37,11.8,12.29,1581871,0
+MTZ.US,D,20100201,000000,12.31,12.43,12.14,12.29,800490,0
+MTZ.US,D,20100202,000000,12.26,12.48,12.22,12.33,704254,0
+MTZ.US,D,20100203,000000,12.25,12.45,12.14,12.27,387621,0
+MTZ.US,D,20100204,000000,12.16,12.27,12,12.05,411501,0
+MTZ.US,D,20100205,000000,12.04,12.18,11.8,11.95,1269529,0
+MTZ.US,D,20100208,000000,11.91,12.22,11.82,12.08,375418,0
+MTZ.US,D,20100209,000000,12.17,12.45,12.17,12.37,522089,0
+MTZ.US,D,20100210,000000,12.37,12.47,12.26,12.38,320458,0
+MTZ.US,D,20100211,000000,12.39,12.57,12.3,12.47,287904,0
+MTZ.US,D,20100212,000000,12.45,12.58,12.31,12.57,298319,0
+MTZ.US,D,20100216,000000,12.69,12.74,12.54,12.64,223593,0
+MTZ.US,D,20100217,000000,12.72,12.86,12.64,12.85,240672,0
+MTZ.US,D,20100218,000000,13,13.38,12.94,13.27,646599,0
+MTZ.US,D,20100219,000000,13.27,13.5,13.18,13.42,296771,0
+MTZ.US,D,20100222,000000,13.41,13.61,13.39,13.6,914597,0
+MTZ.US,D,20100223,000000,13.54,13.58,13.26,13.46,429613,0
+MTZ.US,D,20100224,000000,13.53,13.67,13.38,13.45,506513,0
+MTZ.US,D,20100225,000000,13.25,13.62,13.03,13.53,1151127,0
+MTZ.US,D,20100226,000000,13.51,13.57,12.9,13.24,1083004,0
+MTZ.US,D,20100301,000000,13.31,13.43,13.04,13.26,606312,0
+MTZ.US,D,20100302,000000,13.26,13.26,13,13.18,410572,0
+MTZ.US,D,20100303,000000,13.24,13.37,12.92,13.01,624092,0
+MTZ.US,D,20100304,000000,13.07,13.13,12.76,12.86,424409,0
+MTZ.US,D,20100305,000000,12.9,13.18,12.82,13.15,475735,0
+MTZ.US,D,20100308,000000,13.24,13.24,12.9,12.96,349152,0
+MTZ.US,D,20100309,000000,12.84,13.08,12.84,13,847227,0
+MTZ.US,D,20100310,000000,13,13.03,12.91,12.95,558499,0
+MTZ.US,D,20100311,000000,12.89,13.03,12.83,12.96,411055,0
+MTZ.US,D,20100312,000000,12.96,12.97,12.75,12.93,288715,0
+MTZ.US,D,20100315,000000,12.88,12.89,12.63,12.72,291081,0
+MTZ.US,D,20100316,000000,12.73,12.87,12.61,12.85,401167,0
+MTZ.US,D,20100317,000000,12.83,12.88,12.71,12.84,339417,0
+MTZ.US,D,20100318,000000,12.79,12.82,12.67,12.69,377828,0
+MTZ.US,D,20100319,000000,12.76,12.8,12.48,12.51,525648,0
+MTZ.US,D,20100322,000000,12.42,12.74,12.35,12.7,755483,0
+MTZ.US,D,20100323,000000,12.74,12.95,12.51,12.93,1510514,0
+MTZ.US,D,20100324,000000,12.94,12.94,12.77,12.88,654746,0
+MTZ.US,D,20100325,000000,12.92,12.96,12.58,12.59,228353,0
+MTZ.US,D,20100326,000000,12.59,12.65,12.43,12.59,385203,0
+MTZ.US,D,20100329,000000,12.59,12.71,12.44,12.61,207367,0
+MTZ.US,D,20100330,000000,12.59,12.78,12.49,12.56,632194,0
+MTZ.US,D,20100331,000000,12.48,12.76,12.42,12.61,367753,0
+MTZ.US,D,20100401,000000,12.7,13.08,12.7,12.86,370814,0
+MTZ.US,D,20100405,000000,12.9,13.06,12.86,13.01,243567,0
+MTZ.US,D,20100406,000000,13,13.07,12.89,13,466076,0
+MTZ.US,D,20100407,000000,12.95,13.05,12.82,12.93,246459,0
+MTZ.US,D,20100408,000000,12.87,12.99,12.75,12.93,316838,0
+MTZ.US,D,20100409,000000,12.97,13.24,12.85,13.03,575493,0
+MTZ.US,D,20100412,000000,13.03,13.08,12.38,12.46,1040941,0
+MTZ.US,D,20100413,000000,12.46,12.55,12.25,12.41,555869,0
+MTZ.US,D,20100414,000000,12.47,12.47,12.2,12.34,683557,0
+MTZ.US,D,20100415,000000,12.29,12.87,12.29,12.85,690811,0
+MTZ.US,D,20100416,000000,12.83,12.87,12.65,12.7,415581,0
+MTZ.US,D,20100419,000000,12.65,12.7,12.48,12.58,462122,0
+MTZ.US,D,20100420,000000,12.6,12.85,12.54,12.85,260730,0
+MTZ.US,D,20100421,000000,12.85,12.88,12.75,12.86,361937,0
+MTZ.US,D,20100422,000000,12.73,12.76,12.55,12.74,540249,0
+MTZ.US,D,20100423,000000,12.67,12.87,12.66,12.79,199582,0
+MTZ.US,D,20100426,000000,12.81,12.88,12.74,12.75,174243,0
+MTZ.US,D,20100427,000000,12.65,12.87,12.55,12.57,228165,0
+MTZ.US,D,20100428,000000,12.66,12.85,12.66,12.71,463792,0
+MTZ.US,D,20100429,000000,12.78,12.87,12.66,12.87,540672,0
+MTZ.US,D,20100430,000000,12.85,12.9,12.51,12.51,539635,0
+MTZ.US,D,20100503,000000,12.54,12.77,12.36,12.76,244673,0
+MTZ.US,D,20100504,000000,12.61,12.62,12.34,12.39,287930,0
+MTZ.US,D,20100505,000000,12.28,12.6,12.04,12.47,877466,0
+MTZ.US,D,20100506,000000,12.4,12.63,10.69,11.6,1885480,0
+MTZ.US,D,20100507,000000,11.53,11.53,10.65,10.83,2595150,0
+MTZ.US,D,20100510,000000,11.43,12.12,11.43,11.82,651381,0
+MTZ.US,D,20100511,000000,11.69,12.24,11.53,12.01,573090,0
+MTZ.US,D,20100512,000000,12.03,12.82,12.03,12.7,1022346,0
+MTZ.US,D,20100513,000000,12.7,12.85,12.51,12.7,631243,0
+MTZ.US,D,20100514,000000,12.69,12.83,12.49,12.6,454083,0
+MTZ.US,D,20100517,000000,12.54,12.83,12.12,12.34,478248,0
+MTZ.US,D,20100518,000000,12.51,12.84,12.42,12.53,443898,0
+MTZ.US,D,20100519,000000,12.49,12.56,12.16,12.28,282761,0
+MTZ.US,D,20100520,000000,12.04,12.17,11.69,11.85,650525,0
+MTZ.US,D,20100521,000000,11.64,12.12,11.55,12.01,380884,0
+MTZ.US,D,20100524,000000,11.97,11.99,11.54,11.54,262948,0
+MTZ.US,D,20100525,000000,11.3,11.56,11.09,11.51,373294,0
+MTZ.US,D,20100526,000000,11.58,11.76,11.28,11.32,753712,0
+MTZ.US,D,20100527,000000,11.53,11.62,11.37,11.62,736245,0
+MTZ.US,D,20100528,000000,11.63,11.77,11.51,11.63,329748,0
+MTZ.US,D,20100601,000000,11.52,11.55,10.94,10.94,423658,0
+MTZ.US,D,20100602,000000,10.96,11.13,10.87,11.13,434397,0
+MTZ.US,D,20100603,000000,11.26,11.34,11.06,11.11,505409,0
+MTZ.US,D,20100604,000000,10.97,11.06,10.67,10.7,673032,0
+MTZ.US,D,20100607,000000,10.78,10.84,10.39,10.41,409096,0
+MTZ.US,D,20100608,000000,10.44,10.55,10.17,10.34,506592,0
+MTZ.US,D,20100609,000000,10.45,10.58,10.2,10.28,325721,0
+MTZ.US,D,20100610,000000,10.44,10.6,10.3,10.41,343690,0
+MTZ.US,D,20100611,000000,10.28,10.64,10.24,10.58,516051,0
+MTZ.US,D,20100614,000000,10.65,10.83,10.48,10.52,296554,0
+MTZ.US,D,20100615,000000,10.64,10.97,10.6,10.95,383951,0
+MTZ.US,D,20100616,000000,10.88,11,10.62,10.68,416895,0
+MTZ.US,D,20100617,000000,10.68,10.7,10.4,10.45,425700,0
+MTZ.US,D,20100618,000000,10.51,10.51,10.16,10.23,668970,0
+MTZ.US,D,20100621,000000,10.37,10.46,10.14,10.2,493487,0
+MTZ.US,D,20100622,000000,10.26,10.39,10.06,10.06,330942,0
+MTZ.US,D,20100623,000000,10.05,10.69,10.05,10.53,726232,0
+MTZ.US,D,20100624,000000,10.44,10.53,9.99,10.01,807483,0
+MTZ.US,D,20100625,000000,10.04,10.27,9.82,10.14,1843681,0
+MTZ.US,D,20100628,000000,10.14,10.21,9.9,9.91,708281,0
+MTZ.US,D,20100629,000000,9.77,9.77,9.4,9.47,641330,0
+MTZ.US,D,20100630,000000,9.48,9.6,9.33,9.4,442175,0
+MTZ.US,D,20100701,000000,9.43,9.49,9.26,9.48,703203,0
+MTZ.US,D,20100702,000000,9.52,9.81,9.43,9.75,614783,0
+MTZ.US,D,20100706,000000,9.81,10.1,9.69,9.73,927808,0
+MTZ.US,D,20100707,000000,9.73,10,9.66,9.91,1281880,0
+MTZ.US,D,20100708,000000,10.02,10.44,9.93,10.44,659918,0
+MTZ.US,D,20100709,000000,10.45,10.76,10.33,10.75,679707,0
+MTZ.US,D,20100712,000000,10.72,10.91,10.39,10.48,317950,0
+MTZ.US,D,20100713,000000,10.63,11.09,10.56,11.01,947244,0
+MTZ.US,D,20100714,000000,11,11.18,10.76,11,1216762,0
+MTZ.US,D,20100715,000000,10.98,10.98,10.61,10.96,956812,0
+MTZ.US,D,20100716,000000,10.86,10.86,10.07,10.12,638272,0
+MTZ.US,D,20100719,000000,10.16,10.18,9.8,10.11,585742,0
+MTZ.US,D,20100720,000000,10,10.49,9.94,10.48,461704,0
+MTZ.US,D,20100721,000000,10.57,10.68,10.27,10.52,805911,0
+MTZ.US,D,20100722,000000,10.67,10.8,10.61,10.78,503145,0
+MTZ.US,D,20100723,000000,10.72,10.91,10.63,10.86,381880,0
+MTZ.US,D,20100726,000000,10.87,11.2,10.73,11.19,261546,0
+MTZ.US,D,20100727,000000,11.25,11.37,11.06,11.08,507533,0
+MTZ.US,D,20100728,000000,11.07,11.13,10.96,10.98,294246,0
+MTZ.US,D,20100729,000000,11.09,11.12,10.69,10.84,246822,0
+MTZ.US,D,20100730,000000,10.66,10.85,10.58,10.62,339443,0
+MTZ.US,D,20100802,000000,10.79,11.14,10.72,11.11,666969,0
+MTZ.US,D,20100803,000000,11.04,11.23,10.92,11.14,500416,0
+MTZ.US,D,20100804,000000,11.16,11.18,10.78,11.05,439214,0
+MTZ.US,D,20100805,000000,10.95,11.18,10.66,10.69,545856,0
+MTZ.US,D,20100806,000000,10.57,10.68,10.27,10.65,612697,0
+MTZ.US,D,20100809,000000,10.69,10.74,10.42,10.48,758780,0
+MTZ.US,D,20100810,000000,10.35,10.44,10.15,10.35,445904,0
+MTZ.US,D,20100811,000000,10.15,10.15,9.6,9.78,647050,0
+MTZ.US,D,20100812,000000,9.64,9.79,9.34,9.68,1171016,0
+MTZ.US,D,20100813,000000,9.62,9.83,9.57,9.8,485387,0
+MTZ.US,D,20100816,000000,9.71,9.96,9.7,9.77,475046,0
+MTZ.US,D,20100817,000000,9.89,10.15,9.81,10.11,359276,0
+MTZ.US,D,20100818,000000,10.1,10.32,10.05,10.26,664762,0
+MTZ.US,D,20100819,000000,10.2,10.28,10.11,10.2,531577,0
+MTZ.US,D,20100820,000000,10.14,10.24,10,10.16,647827,0
+MTZ.US,D,20100823,000000,10.18,10.33,10.12,10.2,1225046,0
+MTZ.US,D,20100824,000000,10.05,10.1,9.86,9.89,394594,0
+MTZ.US,D,20100825,000000,9.8,10.04,9.7,10,313709,0
+MTZ.US,D,20100826,000000,10.06,10.29,9.95,10.16,567385,0
+MTZ.US,D,20100827,000000,10.23,10.29,10.07,10.2,366069,0
+MTZ.US,D,20100830,000000,10.19,10.23,9.92,9.92,268111,0
+MTZ.US,D,20100831,000000,9.94,9.98,9.65,9.68,493429,0
+MTZ.US,D,20100901,000000,9.83,10.02,9.83,9.95,500039,0
+MTZ.US,D,20100902,000000,9.95,10.06,9.82,9.97,612135,0
+MTZ.US,D,20100903,000000,10.13,10.2,10.05,10.1,524373,0
+MTZ.US,D,20100907,000000,10.04,10.06,9.91,9.95,511668,0
+MTZ.US,D,20100908,000000,9.99,10.05,9.83,9.89,253849,0
+MTZ.US,D,20100909,000000,10.03,10.04,9.7,9.75,229141,0
+MTZ.US,D,20100910,000000,9.75,9.84,9.6,9.67,577577,0
+MTZ.US,D,20100913,000000,9.75,9.83,9.67,9.77,810486,0
+MTZ.US,D,20100914,000000,9.78,9.99,9.7,9.84,1376503,0
+MTZ.US,D,20100915,000000,9.83,10,9.77,9.93,748615,0
+MTZ.US,D,20100916,000000,9.9,9.92,9.71,9.89,360384,0
+MTZ.US,D,20100917,000000,9.93,10.02,9.74,9.8,870605,0
+MTZ.US,D,20100920,000000,9.85,9.99,9.78,9.99,637305,0
+MTZ.US,D,20100921,000000,9.96,9.97,9.77,9.79,391360,0
+MTZ.US,D,20100922,000000,9.78,9.87,9.75,9.81,1618356,0
+MTZ.US,D,20100923,000000,9.78,9.9,9.74,9.75,1042259,0
+MTZ.US,D,20100924,000000,9.85,9.91,9.78,9.89,812532,0
+MTZ.US,D,20100927,000000,9.91,9.98,9.86,9.92,747973,0
+MTZ.US,D,20100928,000000,9.91,9.95,9.75,9.94,868044,0
+MTZ.US,D,20100929,000000,9.88,10.39,9.84,10.36,1632331,0
+MTZ.US,D,20100930,000000,10.4,10.46,10.23,10.32,462878,0
+MTZ.US,D,20101001,000000,10.39,10.41,10.25,10.3,305088,0
+MTZ.US,D,20101004,000000,10.29,10.3,10.04,10.23,675650,0
+MTZ.US,D,20101005,000000,10.35,10.78,10.32,10.68,1707486,0
+MTZ.US,D,20101006,000000,10.69,10.95,10.69,10.84,1097915,0
+MTZ.US,D,20101007,000000,10.96,11.2,10.93,11.14,1339369,0
+MTZ.US,D,20101008,000000,11.14,11.23,10.99,11.17,529694,0
+MTZ.US,D,20101011,000000,11.19,11.34,11.12,11.28,308624,0
+MTZ.US,D,20101012,000000,11.28,11.45,11.15,11.4,613135,0
+MTZ.US,D,20101013,000000,11.48,11.62,11.41,11.51,435702,0
+MTZ.US,D,20101014,000000,11.51,11.71,11.45,11.57,680478,0
+MTZ.US,D,20101015,000000,11.67,11.68,11.48,11.52,589979,0
+MTZ.US,D,20101018,000000,11.5,11.66,11.43,11.64,693688,0
+MTZ.US,D,20101019,000000,11.5,12.06,11.5,11.77,1600568,0
+MTZ.US,D,20101020,000000,11.82,12.06,11.82,11.93,684808,0
+MTZ.US,D,20101021,000000,12.01,12.14,11.93,12.02,1220874,0
+MTZ.US,D,20101022,000000,12,12.13,11.93,12.1,339141,0
+MTZ.US,D,20101025,000000,12.18,12.38,12.14,12.22,689431,0
+MTZ.US,D,20101026,000000,12.13,12.34,12.12,12.28,413454,0
+MTZ.US,D,20101027,000000,12.15,12.29,12.1,12.2,558421,0
+MTZ.US,D,20101028,000000,12.25,12.28,12.09,12.15,916866,0
+MTZ.US,D,20101029,000000,12.12,12.24,12.05,12.2,790900,0
+MTZ.US,D,20101101,000000,12.29,12.39,12.15,12.23,644040,0
+MTZ.US,D,20101102,000000,12.33,12.62,12.33,12.58,532028,0
+MTZ.US,D,20101103,000000,12.55,12.55,12.18,12.37,1387204,0
+MTZ.US,D,20101104,000000,13.32,14.44,12.95,14.33,4551127,0
+MTZ.US,D,20101105,000000,14.45,15.21,14.34,14.91,1514385,0
+MTZ.US,D,20101108,000000,14.81,15.17,14.73,14.86,757042,0
+MTZ.US,D,20101109,000000,14.92,14.99,14.51,14.56,597448,0
+MTZ.US,D,20101110,000000,14.6,15.09,14.5,14.92,1197250,0
+MTZ.US,D,20101111,000000,14.86,15.25,14.82,15.04,693066,0
+MTZ.US,D,20101112,000000,14.76,14.76,14.22,14.27,844939,0
+MTZ.US,D,20101115,000000,14.38,14.84,14.33,14.69,518751,0
+MTZ.US,D,20101116,000000,14.53,14.59,14.07,14.22,929302,0
+MTZ.US,D,20101117,000000,14.29,14.61,14.29,14.35,900199,0
+MTZ.US,D,20101118,000000,14.48,14.59,14.39,14.43,580259,0
+MTZ.US,D,20101119,000000,14.44,14.52,14.32,14.49,512091,0
+MTZ.US,D,20101122,000000,14.37,14.55,14.29,14.53,544961,0
+MTZ.US,D,20101123,000000,14.4,14.63,14.29,14.39,574366,0
+MTZ.US,D,20101124,000000,14.49,14.65,14.46,14.62,510782,0
+MTZ.US,D,20101126,000000,14.46,14.56,14.36,14.49,205868,0
+MTZ.US,D,20101129,000000,14.4,14.44,14.01,14.38,546579,0
+MTZ.US,D,20101130,000000,14.2,14.33,13.97,14.33,498046,0
+MTZ.US,D,20101201,000000,14.59,14.68,14.31,14.56,690135,0
+MTZ.US,D,20101202,000000,14.6,14.61,14.3,14.45,690410,0
+MTZ.US,D,20101203,000000,14.35,14.64,14.1,14.61,594122,0
+MTZ.US,D,20101206,000000,14.79,15.48,14.75,14.93,1480478,0
+MTZ.US,D,20101207,000000,15.16,15.37,14.44,14.74,1146934,0
+MTZ.US,D,20101208,000000,14.73,14.86,14.41,14.44,733542,0
+MTZ.US,D,20101209,000000,14.57,14.77,14.39,14.39,757743,0
+MTZ.US,D,20101210,000000,14.46,14.54,14.42,14.5,563650,0
+MTZ.US,D,20101213,000000,14.54,14.54,14.32,14.33,589994,0
+MTZ.US,D,20101214,000000,14.32,14.34,14.02,14.04,496268,0
+MTZ.US,D,20101215,000000,14.03,14.06,13.83,13.92,549800,0
+MTZ.US,D,20101216,000000,13.92,14.07,13.9,14.03,399123,0
+MTZ.US,D,20101217,000000,13.98,14.2,13.92,14.06,581253,0
+MTZ.US,D,20101220,000000,14.14,14.23,13.97,13.98,399493,0
+MTZ.US,D,20101221,000000,14,14.56,13.99,14.17,746746,0
+MTZ.US,D,20101222,000000,14.17,14.4,14.06,14.35,419670,0
+MTZ.US,D,20101223,000000,14.33,14.47,14.25,14.35,227379,0
+MTZ.US,D,20101227,000000,14.26,14.7,14.25,14.54,449916,0
+MTZ.US,D,20101228,000000,14.53,14.82,14.5,14.68,469274,0
+MTZ.US,D,20101229,000000,14.7,14.78,14.54,14.54,303364,0
+MTZ.US,D,20101230,000000,14.56,14.73,14.56,14.62,283711,0
+MTZ.US,D,20101231,000000,14.63,14.89,14.55,14.59,318331,0
+MTZ.US,D,20110103,000000,14.76,14.87,14.41,14.47,457263,0
+MTZ.US,D,20110104,000000,14.52,14.61,14.18,14.37,546495,0
+MTZ.US,D,20110105,000000,14.3,14.3,14.02,14.15,752537,0
+MTZ.US,D,20110106,000000,14.13,14.56,14.07,14.51,585148,0
+MTZ.US,D,20110107,000000,14.59,14.77,14.25,14.56,717735,0
+MTZ.US,D,20110110,000000,14.45,14.53,14.28,14.45,387690,0
+MTZ.US,D,20110111,000000,14.5,14.81,14.43,14.77,566849,0
+MTZ.US,D,20110112,000000,14.9,15.36,14.77,15.35,1248819,0
+MTZ.US,D,20110113,000000,15.38,15.73,15.35,15.46,693921,0
+MTZ.US,D,20110114,000000,15.4,15.47,15.25,15.32,378982,0
+MTZ.US,D,20110118,000000,15.32,15.32,15.14,15.28,564746,0
+MTZ.US,D,20110119,000000,15.26,15.32,15.03,15.05,667450,0
+MTZ.US,D,20110120,000000,14.91,15.41,14.67,15.32,711122,0
+MTZ.US,D,20110121,000000,15.36,15.43,15.08,15.11,393560,0
+MTZ.US,D,20110124,000000,15.09,15.78,15.05,15.74,936938,0
+MTZ.US,D,20110125,000000,15.65,15.84,15.43,15.59,774843,0
+MTZ.US,D,20110126,000000,15.65,15.93,15.54,15.91,578089,0
+MTZ.US,D,20110127,000000,15.86,15.86,15.41,15.54,720971,0
+MTZ.US,D,20110128,000000,15.54,15.61,14.87,14.93,576639,0
+MTZ.US,D,20110131,000000,14.98,15.44,14.96,15.22,315626,0
+MTZ.US,D,20110201,000000,15.33,16,15.33,15.96,595378,0
+MTZ.US,D,20110202,000000,15.94,15.94,15.69,15.77,558600,0
+MTZ.US,D,20110203,000000,15.7,15.72,15.29,15.63,446035,0
+MTZ.US,D,20110204,000000,15.57,15.73,15.16,15.22,410552,0
+MTZ.US,D,20110207,000000,15.29,15.95,15.25,15.82,509837,0
+MTZ.US,D,20110208,000000,15.78,15.79,15.31,15.47,543607,0
+MTZ.US,D,20110209,000000,15.41,15.59,15.27,15.43,217897,0
+MTZ.US,D,20110210,000000,15.29,15.61,15.26,15.47,293154,0
+MTZ.US,D,20110211,000000,15.45,15.55,15.35,15.55,184914,0
+MTZ.US,D,20110214,000000,15.66,16.48,15.63,16.35,1109566,0
+MTZ.US,D,20110215,000000,16.4,16.99,16.05,16.06,976854,0
+MTZ.US,D,20110216,000000,16.23,16.38,16.01,16.29,469040,0
+MTZ.US,D,20110218,000000,16.84,16.89,16.54,16.67,373041,0
+MTZ.US,D,20110222,000000,16.55,16.77,16.25,16.27,788266,0
+MTZ.US,D,20110223,000000,16.21,16.21,15.53,15.97,1320529,0
+MTZ.US,D,20110224,000000,17.44,18.17,17.06,17.38,3264840,0
+MTZ.US,D,20110225,000000,17.57,18.14,17.27,17.88,1161319,0
+MTZ.US,D,20110228,000000,18.1,18.68,18,18.62,1595698,0
+MTZ.US,D,20110301,000000,18.94,18.99,18.19,18.3,776541,0
+MTZ.US,D,20110302,000000,18.29,18.74,18.26,18.6,907829,0
+MTZ.US,D,20110303,000000,18.81,19.07,18.68,18.83,995433,0
+MTZ.US,D,20110304,000000,18.85,19,18.61,18.97,580976,0
+MTZ.US,D,20110307,000000,20.7,21.16,19.05,19.41,2105518,0
+MTZ.US,D,20110308,000000,19.39,20,19.05,19.96,1060096,0
+MTZ.US,D,20110309,000000,19.96,19.98,19.59,19.85,783422,0
+MTZ.US,D,20110310,000000,19.62,19.62,18.93,19.16,904357,0
+MTZ.US,D,20110311,000000,19.18,20.14,18.96,20.1,1321499,0
+MTZ.US,D,20110314,000000,19.49,20.13,19.06,19.9,1709851,0
+MTZ.US,D,20110315,000000,19.17,19.58,18.69,19.4,1145758,0
+MTZ.US,D,20110316,000000,19.31,19.4,18.51,18.72,1028530,0
+MTZ.US,D,20110317,000000,19.1,19.56,18.97,19.42,818043,0
+MTZ.US,D,20110318,000000,19.42,19.85,19.24,19.79,883811,0
+MTZ.US,D,20110321,000000,20,20.98,19.85,20.75,1332426,0
+MTZ.US,D,20110322,000000,20.79,20.96,20.21,20.26,1034136,0
+MTZ.US,D,20110323,000000,20.26,20.34,19.86,20.17,887802,0
+MTZ.US,D,20110324,000000,20.36,20.56,20.06,20.44,414449,0
+MTZ.US,D,20110325,000000,20.46,20.75,20.35,20.63,714525,0
+MTZ.US,D,20110328,000000,20.74,20.74,19.85,20.02,689609,0
+MTZ.US,D,20110329,000000,20.11,20.4,19.94,20.36,799359,0
+MTZ.US,D,20110330,000000,20.5,20.87,20.37,20.85,857818,0
+MTZ.US,D,20110331,000000,20.82,20.91,20.53,20.8,476976,0
+MTZ.US,D,20110401,000000,20.8,21.25,20.59,20.99,923911,0
+MTZ.US,D,20110404,000000,21.86,21.94,21.37,21.83,1319820,0
+MTZ.US,D,20110405,000000,21.76,21.92,21.52,21.76,843303,0
+MTZ.US,D,20110406,000000,21.91,21.95,21.64,21.78,935205,0
+MTZ.US,D,20110407,000000,21.85,21.99,21.25,21.29,863537,0
+MTZ.US,D,20110408,000000,21.5,21.54,20.7,21.21,723600,0
+MTZ.US,D,20110411,000000,21.19,21.19,20.05,20.43,1431973,0
+MTZ.US,D,20110412,000000,20.25,20.6,19.94,20.35,828771,0
+MTZ.US,D,20110413,000000,20.49,20.66,19.75,19.8,843627,0
+MTZ.US,D,20110414,000000,19.7,19.91,19.38,19.78,763104,0
+MTZ.US,D,20110415,000000,20.11,20.71,19.99,20.62,1006032,0
+MTZ.US,D,20110418,000000,20.19,20.31,19.68,20.22,621350,0
+MTZ.US,D,20110419,000000,20.35,20.67,20.33,20.67,630547,0
+MTZ.US,D,20110420,000000,21.03,21.4,20.98,21.4,1010733,0
+MTZ.US,D,20110421,000000,21.7,22.86,21.45,22.59,2640023,0
+MTZ.US,D,20110425,000000,22.64,23.17,22.42,22.99,2477424,0
+MTZ.US,D,20110426,000000,23.17,23.17,22.47,22.56,1127455,0
+MTZ.US,D,20110427,000000,22.58,22.65,22.08,22.26,1039697,0
+MTZ.US,D,20110428,000000,22.28,22.63,22.06,22.59,1302218,0
+MTZ.US,D,20110429,000000,22.65,22.8,22.39,22.68,741162,0
+MTZ.US,D,20110502,000000,22.93,23,21.79,21.93,833766,0
+MTZ.US,D,20110503,000000,21.75,21.93,21.15,21.55,969052,0
+MTZ.US,D,20110504,000000,21.48,21.48,20.73,20.99,730555,0
+MTZ.US,D,20110505,000000,20.21,21.5,19.84,20.66,1521295,0
+MTZ.US,D,20110506,000000,21.02,21.65,20.78,20.93,739288,0
+MTZ.US,D,20110509,000000,20.96,21.82,20.64,21.7,1074898,0
+MTZ.US,D,20110510,000000,21.77,22.09,21.71,21.9,984138,0
+MTZ.US,D,20110511,000000,21.86,21.86,21.2,21.37,697250,0
+MTZ.US,D,20110512,000000,21.18,21.9,20.97,21.55,568031,0
+MTZ.US,D,20110513,000000,21.62,21.81,21.12,21.2,473962,0
+MTZ.US,D,20110516,000000,21.1,21.53,20.87,21.09,1068955,0
+MTZ.US,D,20110517,000000,21.01,21.63,20.89,21.3,967536,0
+MTZ.US,D,20110518,000000,21.39,21.88,21.24,21.87,909926,0
+MTZ.US,D,20110519,000000,21.99,22.19,21.71,21.92,597701,0
+MTZ.US,D,20110520,000000,21.86,22.01,21.23,21.27,509289,0
+MTZ.US,D,20110523,000000,20.65,20.84,20.24,20.46,664819,0
+MTZ.US,D,20110524,000000,20.53,20.67,19.11,19.14,1768935,0
+MTZ.US,D,20110525,000000,19.07,20.14,18.85,19.88,1298800,0
+MTZ.US,D,20110526,000000,19.78,20.3,19.7,20.2,615224,0
+MTZ.US,D,20110527,000000,20.31,20.63,20.14,20.41,581705,0
+MTZ.US,D,20110531,000000,20.72,21.05,20.72,21.05,1436602,0
+MTZ.US,D,20110601,000000,20.98,21.03,19.48,19.57,857392,0
+MTZ.US,D,20110602,000000,19.57,19.94,19.44,19.65,453194,0
+MTZ.US,D,20110603,000000,19.26,19.53,18.92,19.05,617954,0
+MTZ.US,D,20110606,000000,18.58,18.93,17.72,18.49,1859298,0
+MTZ.US,D,20110607,000000,18.66,19.36,18.36,18.91,930654,0
+MTZ.US,D,20110608,000000,18.79,18.79,18.22,18.25,480013,0
+MTZ.US,D,20110609,000000,18.34,18.48,18.05,18.27,494637,0
+MTZ.US,D,20110610,000000,18.12,18.19,17.6,17.85,614516,0
+MTZ.US,D,20110613,000000,17.99,18.23,17.44,17.66,618095,0
+MTZ.US,D,20110614,000000,17.92,18.53,17.91,18.45,657766,0
+MTZ.US,D,20110615,000000,18.2,18.21,17.41,17.53,546806,0
+MTZ.US,D,20110616,000000,17.62,17.77,17.15,17.36,555577,0
+MTZ.US,D,20110617,000000,17.58,17.96,17.52,17.65,705100,0
+MTZ.US,D,20110620,000000,17.54,18.26,17.49,18.22,675776,0
+MTZ.US,D,20110621,000000,18.41,18.72,18.32,18.65,605758,0
+MTZ.US,D,20110622,000000,18.58,18.89,18.46,18.51,518652,0
+MTZ.US,D,20110623,000000,18.2,18.84,18.02,18.82,344115,0
+MTZ.US,D,20110624,000000,18.91,18.91,18.21,18.24,1394849,0
+MTZ.US,D,20110627,000000,18.24,18.69,18.05,18.58,354519,0
+MTZ.US,D,20110628,000000,18.66,19.28,18.59,19.2,434916,0
+MTZ.US,D,20110629,000000,19.34,19.41,19.01,19.2,503099,0
+MTZ.US,D,20110630,000000,19.31,19.85,19.16,19.72,519124,0
+MTZ.US,D,20110701,000000,19.68,20.36,19.51,20.14,636430,0
+MTZ.US,D,20110705,000000,20.18,20.33,19.83,20.15,339049,0
+MTZ.US,D,20110706,000000,20.09,20.79,19.78,20.58,537412,0
+MTZ.US,D,20110707,000000,20.87,21.31,20.74,21.13,647202,0
+MTZ.US,D,20110708,000000,20.67,21.2,20.62,21.15,576884,0
+MTZ.US,D,20110711,000000,20.7,20.99,20.41,20.5,669012,0
+MTZ.US,D,20110712,000000,20.38,20.44,20.02,20.08,540552,0
+MTZ.US,D,20110713,000000,20.29,21.08,20.29,20.71,608544,0
+MTZ.US,D,20110714,000000,20.81,21.24,20.44,20.65,453584,0
+MTZ.US,D,20110715,000000,20.72,20.72,20.18,20.7,746625,0
+MTZ.US,D,20110718,000000,20.61,21.14,20.44,20.94,629473,0
+MTZ.US,D,20110719,000000,21.17,21.99,21.04,21.61,868296,0
+MTZ.US,D,20110720,000000,21.7,21.84,21.22,21.7,326747,0
+MTZ.US,D,20110721,000000,21.86,22.2,21.65,21.92,850892,0
+MTZ.US,D,20110722,000000,21.92,22.22,21.62,22.06,417482,0
+MTZ.US,D,20110725,000000,21.56,22.38,21.36,22.12,429435,0
+MTZ.US,D,20110726,000000,22.11,22.11,21.74,21.95,439214,0
+MTZ.US,D,20110727,000000,21.73,21.73,20.76,21.02,591002,0
+MTZ.US,D,20110728,000000,21.05,21.69,20.95,21.02,322467,0
+MTZ.US,D,20110729,000000,20.62,21.24,20.27,20.88,338899,0
+MTZ.US,D,20110801,000000,21.23,21.54,20.27,20.59,726650,0
+MTZ.US,D,20110802,000000,20.38,21.02,19.75,19.75,1004353,0
+MTZ.US,D,20110803,000000,19.85,20.74,19.64,20.5,1461111,0
+MTZ.US,D,20110804,000000,20.3,20.35,17.19,18.01,2666312,0
+MTZ.US,D,20110805,000000,18.53,18.92,17.84,18.35,1506437,0
+MTZ.US,D,20110808,000000,17.47,17.71,16.7,17.06,2046378,0
+MTZ.US,D,20110809,000000,17.67,17.89,15.99,17.41,1628178,0
+MTZ.US,D,20110810,000000,16.99,17.54,16.28,16.68,1340072,0
+MTZ.US,D,20110811,000000,16.74,18.76,16.69,18.34,1150990,0
+MTZ.US,D,20110812,000000,18.64,19.37,18.34,19.13,1141574,0
+MTZ.US,D,20110815,000000,19.37,19.72,18.87,19.43,475876,0
+MTZ.US,D,20110816,000000,18.98,19.57,18.81,18.84,818210,0
+MTZ.US,D,20110817,000000,18.95,19.26,18.5,18.78,563098,0
+MTZ.US,D,20110818,000000,17.84,18.01,17.06,17.46,1153546,0
+MTZ.US,D,20110819,000000,16.83,18.39,16.75,17.81,1616455,0
+MTZ.US,D,20110822,000000,18.36,18.44,17.22,17.47,994913,0
+MTZ.US,D,20110823,000000,17.61,19.11,17.32,19.09,1004705,0
+MTZ.US,D,20110824,000000,19.05,20,18.97,19.94,792896,0
+MTZ.US,D,20110825,000000,20.09,20.39,19.36,19.39,548330,0
+MTZ.US,D,20110826,000000,19.23,20.61,18.86,20.58,706801,0
+MTZ.US,D,20110829,000000,20.96,21.74,20.8,21.69,628800,0
+MTZ.US,D,20110830,000000,21.53,21.64,21.09,21.53,979584,0
+MTZ.US,D,20110831,000000,21.71,22.25,21.71,22.2,1062298,0
+MTZ.US,D,20110901,000000,22.08,22.49,21,21.07,1132471,0
+MTZ.US,D,20110902,000000,20.42,20.93,19.94,20.16,440215,0
+MTZ.US,D,20110906,000000,19.33,20.34,19.25,20.26,701439,0
+MTZ.US,D,20110907,000000,20.64,21.22,20.35,21.06,623272,0
+MTZ.US,D,20110908,000000,20.82,21.21,20.43,20.66,479373,0
+MTZ.US,D,20110909,000000,20.34,20.54,19.48,19.64,640416,0
+MTZ.US,D,20110912,000000,19.25,19.7,18.74,19.19,742354,0
+MTZ.US,D,20110913,000000,19.32,20.21,19.19,20.04,666354,0
+MTZ.US,D,20110914,000000,20.3,20.87,19.5,20.44,904979,0
+MTZ.US,D,20110915,000000,20.63,20.68,19.94,20.48,449949,0
+MTZ.US,D,20110916,000000,20.5,20.55,19.58,20.1,1142185,0
+MTZ.US,D,20110919,000000,19.52,20.23,19.35,19.91,624299,0
+MTZ.US,D,20110920,000000,20.03,20.16,19.29,19.41,575749,0
+MTZ.US,D,20110921,000000,19.31,19.47,18.42,18.45,545592,0
+MTZ.US,D,20110922,000000,17.46,18.27,16.85,17.15,1042947,0
+MTZ.US,D,20110923,000000,17.05,17.51,16.9,17.23,1416963,0
+MTZ.US,D,20110926,000000,17.58,18.52,16.87,18.49,790963,0
+MTZ.US,D,20110927,000000,19,19.42,18.59,18.82,744668,0
+MTZ.US,D,20110928,000000,18.94,19.07,17.83,17.97,824894,0
+MTZ.US,D,20110929,000000,18.59,18.83,17.97,18.61,534842,0
+MTZ.US,D,20110930,000000,18.25,18.64,17.58,17.61,476297,0
+MTZ.US,D,20111003,000000,17.47,18.01,16.86,16.93,698133,0
+MTZ.US,D,20111004,000000,16.67,18.61,16.51,18.57,928524,0
+MTZ.US,D,20111005,000000,18.52,19.35,18.35,19.26,771809,0
+MTZ.US,D,20111006,000000,19.14,20.23,19.01,19.86,831545,0
+MTZ.US,D,20111007,000000,19.96,19.96,18.48,18.95,707611,0
+MTZ.US,D,20111010,000000,19.46,20,19.14,19.75,529254,0
+MTZ.US,D,20111011,000000,19.47,19.47,18.95,19.21,1122900,0
+MTZ.US,D,20111012,000000,19.42,19.69,19.2,19.36,1095082,0
+MTZ.US,D,20111013,000000,19.25,19.95,19.13,19.86,588569,0
+MTZ.US,D,20111014,000000,20.12,20.65,19.92,20.53,526256,0
+MTZ.US,D,20111017,000000,20.27,20.27,19.69,19.75,848906,0
+MTZ.US,D,20111018,000000,19.51,20.94,19.44,20.39,1174737,0
+MTZ.US,D,20111019,000000,20.35,20.49,19.39,19.5,835209,0
+MTZ.US,D,20111020,000000,19.56,20.5,19.29,20.08,1423234,0
+MTZ.US,D,20111021,000000,20.51,20.55,19.87,20.19,982176,0
+MTZ.US,D,20111024,000000,20.32,21.25,20.28,21.13,742153,0
+MTZ.US,D,20111025,000000,20.93,21.08,20.37,20.39,545442,0
+MTZ.US,D,20111026,000000,20.91,21.1,20.03,20.93,448305,0
+MTZ.US,D,20111027,000000,21.72,22.26,21.39,21.89,961765,0
+MTZ.US,D,20111028,000000,21.87,22.07,21.67,22,762383,0
+MTZ.US,D,20111031,000000,21.89,22.72,21.61,21.62,2021467,0
+MTZ.US,D,20111101,000000,20.84,21.24,20.13,20.57,1608480,0
+MTZ.US,D,20111102,000000,20.99,21.59,20.65,21.37,1183124,0
+MTZ.US,D,20111103,000000,21.82,22.13,21.24,21.91,1120826,0
+MTZ.US,D,20111104,000000,17.38,18.39,15.81,17.52,7663586,0
+MTZ.US,D,20111107,000000,17.52,18.13,16.5,16.75,4493008,0
+MTZ.US,D,20111108,000000,16.76,16.9,16.16,16.58,3794608,0
+MTZ.US,D,20111109,000000,16.15,16.38,15.93,15.97,2377955,0
+MTZ.US,D,20111110,000000,16.43,16.6,16.02,16.45,2094984,0
+MTZ.US,D,20111111,000000,16.66,17.48,16.66,17.07,2342696,0
+MTZ.US,D,20111114,000000,16.88,17.1,16.57,16.82,1940075,0
+MTZ.US,D,20111115,000000,16.68,17.02,16.5,16.86,745890,0
+MTZ.US,D,20111116,000000,16.74,17.1,16.46,16.51,792874,0
+MTZ.US,D,20111117,000000,16.57,16.72,16.28,16.57,1179021,0
+MTZ.US,D,20111118,000000,16.61,16.62,16.31,16.5,1344793,0
+MTZ.US,D,20111121,000000,16.07,16.28,15.95,16.19,1088672,0
+MTZ.US,D,20111122,000000,16.18,16.35,15.91,16.15,818715,0
+MTZ.US,D,20111123,000000,15.92,16.1,15.81,15.88,990314,0
+MTZ.US,D,20111125,000000,15.75,15.92,15.56,15.65,586921,0
+MTZ.US,D,20111128,000000,16.22,16.3,15.78,15.95,1786019,0
+MTZ.US,D,20111129,000000,16.03,16.03,15.35,15.55,1756802,0
+MTZ.US,D,20111130,000000,16.39,16.46,15.86,16.01,1299295,0
+MTZ.US,D,20111201,000000,15.98,16.16,15.78,15.85,930732,0
+MTZ.US,D,20111202,000000,16.2,16.63,16.12,16.13,1283032,0
+MTZ.US,D,20111205,000000,16.46,16.65,16.11,16.27,975834,0
+MTZ.US,D,20111206,000000,16.26,16.26,15.68,15.98,1373945,0
+MTZ.US,D,20111207,000000,15.9,16.15,15.65,16.01,937691,0
+MTZ.US,D,20111208,000000,15.82,15.99,15.41,15.44,1086735,0
+MTZ.US,D,20111209,000000,15.5,15.97,15.41,15.74,940320,0
+MTZ.US,D,20111212,000000,15.47,15.54,15,15.11,909762,0
+MTZ.US,D,20111213,000000,15.31,15.68,14.36,14.45,1238973,0
+MTZ.US,D,20111214,000000,14.3,14.38,13.79,13.95,1665307,0
+MTZ.US,D,20111215,000000,14.26,14.6,14.09,14.52,1624462,0
+MTZ.US,D,20111216,000000,15.78,16.5,15.24,15.62,2542150,0
+MTZ.US,D,20111219,000000,15.63,15.71,15.04,15.08,737191,0
+MTZ.US,D,20111220,000000,15.51,16.38,15.48,16.27,1376658,0
+MTZ.US,D,20111221,000000,16.2,16.63,15.76,16.56,917327,0
+MTZ.US,D,20111222,000000,16.64,17.45,16.57,17.25,1284394,0
+MTZ.US,D,20111223,000000,17.25,17.68,17.16,17.48,705600,0
+MTZ.US,D,20111227,000000,17.4,17.67,17.24,17.56,582567,0
+MTZ.US,D,20111228,000000,17.48,17.62,17.08,17.11,792393,0
+MTZ.US,D,20111229,000000,17.29,17.59,17.02,17.2,830679,0
+MTZ.US,D,20111230,000000,17.2,17.69,17.16,17.37,723047,0
+MTZ.US,D,20120103,000000,17.93,18.05,17.49,17.54,830748,0
+MTZ.US,D,20120104,000000,17.37,17.54,17.07,17.4,794856,0
+MTZ.US,D,20120105,000000,17.21,17.85,17.02,17.59,426059,0
+MTZ.US,D,20120106,000000,17.47,17.87,17.2,17.71,765983,0
+MTZ.US,D,20120109,000000,17.72,17.86,17.39,17.55,569861,0
+MTZ.US,D,20120110,000000,17.81,18.03,17.68,17.76,558720,0
+MTZ.US,D,20120111,000000,17.64,18.26,17.63,18.13,814093,0
+MTZ.US,D,20120112,000000,18.17,18.49,17.92,18.45,639674,0
+MTZ.US,D,20120113,000000,18.25,18.54,18.06,18.51,594176,0
+MTZ.US,D,20120117,000000,18.74,18.85,17.91,18.12,1058028,0
+MTZ.US,D,20120118,000000,18.12,18.65,18.01,18.26,431519,0
+MTZ.US,D,20120119,000000,18.45,18.62,18.19,18.56,1039924,0
+MTZ.US,D,20120120,000000,18.53,18.55,18.01,18.16,682646,0
+MTZ.US,D,20120123,000000,18.1,18.1,16.46,16.47,2136225,0
+MTZ.US,D,20120124,000000,16.49,16.64,15.76,15.84,3325729,0
+MTZ.US,D,20120125,000000,15.9,16.65,15.53,16.38,2179458,0
+MTZ.US,D,20120126,000000,16.44,16.54,15.96,16.38,1501918,0
+MTZ.US,D,20120127,000000,16.28,16.41,16.08,16.33,696178,0
+MTZ.US,D,20120130,000000,16.1,16.54,16.05,16.5,526180,0
+MTZ.US,D,20120131,000000,16.59,16.79,16.07,16.29,436411,0
+MTZ.US,D,20120201,000000,16.54,17.19,16.4,17.11,816574,0
+MTZ.US,D,20120202,000000,17.13,17.46,17.08,17.4,799012,0
+MTZ.US,D,20120203,000000,17.74,17.97,17.45,17.51,800742,0
+MTZ.US,D,20120206,000000,17.51,17.93,17.35,17.67,552158,0
+MTZ.US,D,20120207,000000,17.63,18.03,17.53,17.99,710508,0
+MTZ.US,D,20120208,000000,17.98,18.23,17.63,17.94,1676742,0
+MTZ.US,D,20120209,000000,17.99,18.38,17.91,18.3,871329,0
+MTZ.US,D,20120210,000000,18.14,18.32,17.73,17.75,730111,0
+MTZ.US,D,20120213,000000,17.99,18.17,17.89,18,949690,0
+MTZ.US,D,20120214,000000,17.92,18.15,17.63,17.79,634690,0
+MTZ.US,D,20120215,000000,17.94,17.97,17.53,17.6,715905,0
+MTZ.US,D,20120216,000000,17.61,18,17.58,17.72,949905,0
+MTZ.US,D,20120217,000000,17.8,18,17.67,17.85,636344,0
+MTZ.US,D,20120221,000000,17.9,18.41,17.7,17.82,783803,0
+MTZ.US,D,20120222,000000,17.79,18.07,17.45,17.55,897518,0
+MTZ.US,D,20120223,000000,17.57,18.11,17.5,18.01,774000,0
+MTZ.US,D,20120224,000000,18.03,18.3,17.91,17.99,580312,0
+MTZ.US,D,20120227,000000,17.76,18.52,17.6,18.37,962430,0
+MTZ.US,D,20120228,000000,18.33,18.34,17.7,17.81,736587,0
+MTZ.US,D,20120229,000000,17.81,18.03,17.5,17.59,1080753,0
+MTZ.US,D,20120301,000000,18.1,20.08,18.01,19.7,3240671,0
+MTZ.US,D,20120302,000000,19.75,20.05,18.63,18.94,1581363,0
+MTZ.US,D,20120305,000000,18.89,18.97,18.45,18.55,653126,0
+MTZ.US,D,20120306,000000,18.27,18.31,17.63,17.88,955789,0
+MTZ.US,D,20120307,000000,17.96,18.27,17.91,18.06,696941,0
+MTZ.US,D,20120308,000000,18.2,18.29,17.84,18.12,1294699,0
+MTZ.US,D,20120309,000000,18.19,18.49,17.95,18.3,807389,0
+MTZ.US,D,20120312,000000,18.36,18.63,18.16,18.4,498505,0
+MTZ.US,D,20120313,000000,18.6,19.01,18.43,19.01,493507,0
+MTZ.US,D,20120314,000000,18.99,19,18.46,18.75,551613,0
+MTZ.US,D,20120315,000000,18.73,18.85,18.47,18.78,613299,0
+MTZ.US,D,20120316,000000,18.75,19.03,18.7,18.77,574190,0
+MTZ.US,D,20120319,000000,18.75,19.02,18.51,18.57,384102,0
+MTZ.US,D,20120320,000000,18.42,18.47,18.04,18.28,575544,0
+MTZ.US,D,20120321,000000,18.33,18.67,18.22,18.34,551180,0
+MTZ.US,D,20120322,000000,18.15,18.28,17.82,18.06,484291,0
+MTZ.US,D,20120323,000000,18.05,18.71,17.97,18.66,481108,0
+MTZ.US,D,20120326,000000,18.97,19.24,18.89,19.11,616962,0
+MTZ.US,D,20120327,000000,19.15,19.45,19.04,19.05,711006,0
+MTZ.US,D,20120328,000000,19.03,19.03,18.02,18.16,711069,0
+MTZ.US,D,20120329,000000,18.01,18.55,17.95,18.47,607018,0
+MTZ.US,D,20120330,000000,18.67,18.81,18.03,18.09,928531,0
+MTZ.US,D,20120402,000000,18,18.53,17.74,18.43,541528,0
+MTZ.US,D,20120403,000000,18.29,18.46,18.17,18.34,667808,0
+MTZ.US,D,20120404,000000,18.15,18.15,17.9,18,518309,0
+MTZ.US,D,20120405,000000,17.98,18.25,17.88,17.93,241333,0
+MTZ.US,D,20120409,000000,17.57,17.73,17.2,17.2,568685,0
+MTZ.US,D,20120410,000000,17.21,17.27,16.53,16.7,749417,0
+MTZ.US,D,20120411,000000,16.98,17.09,16.54,16.6,658847,0
+MTZ.US,D,20120412,000000,16.59,16.97,16.56,16.84,705565,0
+MTZ.US,D,20120413,000000,16.78,16.94,16.57,16.89,587925,0
+MTZ.US,D,20120416,000000,17,17.26,16.95,16.98,610337,0
+MTZ.US,D,20120417,000000,17.07,17.4,17.03,17.11,468248,0
+MTZ.US,D,20120418,000000,17,17.03,16.46,16.58,851747,0
+MTZ.US,D,20120419,000000,16.38,16.93,16.26,16.48,871672,0
+MTZ.US,D,20120420,000000,16.65,17.22,16.57,16.94,830816,0
+MTZ.US,D,20120423,000000,16.63,16.78,16.25,16.66,712048,0
+MTZ.US,D,20120424,000000,16.67,16.71,16.32,16.67,729895,0
+MTZ.US,D,20120425,000000,16.89,17.43,16.74,17.2,740750,0
+MTZ.US,D,20120426,000000,17.14,17.36,16.94,17.29,383372,0
+MTZ.US,D,20120427,000000,17.41,17.87,17.25,17.68,643870,0
+MTZ.US,D,20120430,000000,17.57,17.61,17.09,17.39,514269,0
+MTZ.US,D,20120501,000000,17.45,17.92,17.13,17.13,629374,0
+MTZ.US,D,20120502,000000,16.96,17.18,16.71,17.12,487466,0
+MTZ.US,D,20120503,000000,17.19,17.51,16.66,16.69,858081,0
+MTZ.US,D,20120504,000000,16.76,18.28,16.75,17.75,2002540,0
+MTZ.US,D,20120507,000000,17.74,18.05,17.35,17.48,1051065,0
+MTZ.US,D,20120508,000000,17.31,17.51,16.96,17.48,587636,0
+MTZ.US,D,20120509,000000,17.26,17.26,16.75,16.87,1252111,0
+MTZ.US,D,20120510,000000,17.06,17.33,16.77,16.87,618759,0
+MTZ.US,D,20120511,000000,16.73,16.92,16.6,16.69,718223,0
+MTZ.US,D,20120514,000000,16.51,16.86,16.51,16.63,591470,0
+MTZ.US,D,20120515,000000,16.66,16.84,16.3,16.37,683467,0
+MTZ.US,D,20120516,000000,16.48,16.63,16.06,16.09,524437,0
+MTZ.US,D,20120517,000000,16.03,16.17,15.28,15.3,677073,0
+MTZ.US,D,20120518,000000,15.26,15.52,14.82,15.45,1542723,0
+MTZ.US,D,20120521,000000,15.57,16.24,15.5,16.19,827423,0
+MTZ.US,D,20120522,000000,16.25,16.4,15.95,16.07,902925,0
+MTZ.US,D,20120523,000000,15.85,16.38,15.76,16.3,490102,0
+MTZ.US,D,20120524,000000,16.36,16.75,16.16,16.49,621329,0
+MTZ.US,D,20120525,000000,16.47,16.53,16.29,16.41,539033,0
+MTZ.US,D,20120529,000000,16.58,17.06,16.58,16.75,780415,0
+MTZ.US,D,20120530,000000,16.51,16.55,16,16.2,506837,0
+MTZ.US,D,20120531,000000,16.2,16.52,15.9,16.35,1469164,0
+MTZ.US,D,20120601,000000,15.9,16.15,15.68,15.86,1018751,0
+MTZ.US,D,20120604,000000,15.9,16.05,15.42,15.77,936880,0
+MTZ.US,D,20120605,000000,15.62,16.1,15.57,15.83,765607,0
+MTZ.US,D,20120606,000000,16.03,16.34,16,16.32,407174,0
+MTZ.US,D,20120607,000000,16.61,16.81,16.19,16.31,813281,0
+MTZ.US,D,20120608,000000,16.23,16.23,15.78,15.91,970481,0
+MTZ.US,D,20120611,000000,16.09,16.18,15.33,15.33,851957,0
+MTZ.US,D,20120612,000000,15.44,15.63,15.27,15.59,610565,0
+MTZ.US,D,20120613,000000,15.52,16.2,15.52,15.9,1311894,0
+MTZ.US,D,20120614,000000,15.92,16.53,15.92,16.48,872486,0
+MTZ.US,D,20120615,000000,16.54,16.57,16.28,16.29,768984,0
+MTZ.US,D,20120618,000000,16.19,16.19,15.95,16.05,588552,0
+MTZ.US,D,20120619,000000,16.15,16.37,15.96,16.09,1060466,0
+MTZ.US,D,20120620,000000,16.13,16.22,15.68,15.86,973414,0
+MTZ.US,D,20120621,000000,15.87,16.04,14.55,14.77,1990108,0
+MTZ.US,D,20120622,000000,14.92,15.04,14.72,14.8,1122236,0
+MTZ.US,D,20120625,000000,14.59,14.7,13.98,14.21,2130934,0
+MTZ.US,D,20120626,000000,14.27,14.36,13.77,13.93,1916654,0
+MTZ.US,D,20120627,000000,14.01,14.13,13.61,14,1433958,0
+MTZ.US,D,20120628,000000,13.92,14.23,13.68,14.09,1727346,0
+MTZ.US,D,20120629,000000,14.46,15.24,14.46,15.04,1573741,0
+MTZ.US,D,20120702,000000,15.07,15.8,15.04,15.6,1318316,0
+MTZ.US,D,20120703,000000,15.59,16.21,15.52,16.21,569642,0
+MTZ.US,D,20120705,000000,16.15,16.24,15.87,16.04,565718,0
+MTZ.US,D,20120706,000000,15.83,16.04,15.78,16.01,726052,0
+MTZ.US,D,20120709,000000,16,16.2,15.86,16.08,522940,0
+MTZ.US,D,20120710,000000,16.18,16.38,15.92,16.05,760756,0
+MTZ.US,D,20120711,000000,16.06,16.26,15.95,16.04,528702,0
+MTZ.US,D,20120712,000000,15.89,16.16,15.57,15.98,570011,0
+MTZ.US,D,20120713,000000,15.99,16.22,15.96,15.98,311818,0
+MTZ.US,D,20120716,000000,15.9,16.07,15.75,15.95,491900,0
+MTZ.US,D,20120717,000000,16.03,16.14,15.92,16.03,282364,0
+MTZ.US,D,20120718,000000,15.98,16.05,15.78,16.04,425540,0
+MTZ.US,D,20120719,000000,16.09,16.32,15.81,15.91,623920,0
+MTZ.US,D,20120720,000000,15.75,15.76,15.64,15.71,570440,0
+MTZ.US,D,20120723,000000,15.43,15.79,15.15,15.7,277399,0
+MTZ.US,D,20120724,000000,15.75,15.79,15.37,15.44,719842,0
+MTZ.US,D,20120725,000000,15.58,15.7,15.31,15.56,435331,0
+MTZ.US,D,20120726,000000,15.9,16.28,15.54,15.74,705533,0
+MTZ.US,D,20120727,000000,15.87,16.18,15.55,16.08,637708,0
+MTZ.US,D,20120730,000000,16.13,16.54,15.71,16.09,481118,0
+MTZ.US,D,20120731,000000,16.03,16.12,15.73,15.96,627659,0
+MTZ.US,D,20120801,000000,16.03,16.08,12.86,15.36,5436654,0
+MTZ.US,D,20120802,000000,15.35,16.07,15.35,15.98,1312120,0
+MTZ.US,D,20120803,000000,17.51,18.88,16.55,18.09,4765670,0
+MTZ.US,D,20120806,000000,18.1,18.75,17.81,18.05,1115672,0
+MTZ.US,D,20120807,000000,18.23,18.5,17.76,17.89,1367176,0
+MTZ.US,D,20120808,000000,17.94,18.22,17.68,17.93,1061806,0
+MTZ.US,D,20120809,000000,17.95,18.64,17.95,18.29,991854,0
+MTZ.US,D,20120810,000000,18.24,18.29,17.78,18.07,638715,0
+MTZ.US,D,20120813,000000,18.09,18.13,17.72,18.08,657848,0
+MTZ.US,D,20120814,000000,18.17,18.3,18.03,18.25,892368,0
+MTZ.US,D,20120815,000000,18.28,18.72,18.25,18.46,843000,0
+MTZ.US,D,20120816,000000,18.43,19.18,18.39,19.06,1055471,0
+MTZ.US,D,20120817,000000,19.07,19.58,19.05,19.47,1094008,0
+MTZ.US,D,20120820,000000,19.72,19.95,19.26,19.38,858474,0
+MTZ.US,D,20120821,000000,19.46,19.54,18.97,19.15,659759,0
+MTZ.US,D,20120822,000000,19.07,19.26,18.8,18.88,502780,0
+MTZ.US,D,20120823,000000,18.86,19.03,18.66,18.7,506139,0
+MTZ.US,D,20120824,000000,18.6,18.87,18.47,18.71,412513,0
+MTZ.US,D,20120827,000000,18.74,18.8,18.4,18.55,491361,0
+MTZ.US,D,20120828,000000,18.5,18.9,18.48,18.89,591427,0
+MTZ.US,D,20120829,000000,18.8,19.04,18.35,18.45,924472,0
+MTZ.US,D,20120830,000000,18.35,18.43,17.95,18.1,596799,0
+MTZ.US,D,20120831,000000,18.33,18.38,17.98,18.24,732201,0
+MTZ.US,D,20120904,000000,18.25,18.49,18.08,18.36,448370,0
+MTZ.US,D,20120905,000000,18.3,18.56,18.27,18.27,820986,0
+MTZ.US,D,20120906,000000,18.45,19.02,18.45,18.63,863659,0
+MTZ.US,D,20120907,000000,18.66,18.82,18.46,18.62,427690,0
+MTZ.US,D,20120910,000000,18.63,18.94,18.63,18.8,538977,0
+MTZ.US,D,20120911,000000,18.77,19.16,18.77,19.01,432013,0
+MTZ.US,D,20120912,000000,19.1,19.92,19.09,19.69,750092,0
+MTZ.US,D,20120913,000000,19.74,20.11,19.37,19.87,489503,0
+MTZ.US,D,20120914,000000,19.99,20.32,19.9,20.17,605494,0
+MTZ.US,D,20120917,000000,20.07,20.11,19.49,19.68,482000,0
+MTZ.US,D,20120918,000000,19.77,20.36,19.59,20.33,900224,0
+MTZ.US,D,20120919,000000,20.32,20.35,19.97,20.19,924366,0
+MTZ.US,D,20120920,000000,20,20.52,19.72,20.42,552294,0
+MTZ.US,D,20120921,000000,20.68,20.8,20.08,20.09,689932,0
+MTZ.US,D,20120924,000000,19.94,20.32,19.81,20.31,545769,0
+MTZ.US,D,20120925,000000,20.45,20.64,19.99,20.24,756634,0
+MTZ.US,D,20120926,000000,20.27,20.31,19.75,20.01,770228,0
+MTZ.US,D,20120927,000000,20.14,20.31,19.86,20.2,301877,0
+MTZ.US,D,20120928,000000,20.05,20.05,19.63,19.7,463066,0
+MTZ.US,D,20121001,000000,19.81,20.12,19.66,20.07,1286909,0
+MTZ.US,D,20121002,000000,20.23,20.63,19.9,20.55,935853,0
+MTZ.US,D,20121003,000000,20.65,20.74,20.19,20.73,767845,0
+MTZ.US,D,20121004,000000,20.85,21.51,20.84,21.3,1858876,0
+MTZ.US,D,20121005,000000,21.37,21.71,21,21.1,1504618,0
+MTZ.US,D,20121008,000000,21.19,21.64,21.1,21.22,906362,0
+MTZ.US,D,20121009,000000,21.12,21.3,20.77,21.01,1180630,0
+MTZ.US,D,20121010,000000,21.09,21.19,20.59,20.67,1667392,0
+MTZ.US,D,20121011,000000,20.87,21.02,20.65,20.83,379928,0
+MTZ.US,D,20121012,000000,20.84,20.93,20.6,20.85,301158,0
+MTZ.US,D,20121015,000000,20.85,21.03,20.51,20.81,410722,0
+MTZ.US,D,20121016,000000,20.95,21.11,20.81,21.1,619518,0
+MTZ.US,D,20121017,000000,21.25,21.62,21.05,21.62,750137,0
+MTZ.US,D,20121018,000000,21.58,22.1,21.56,21.77,619747,0
+MTZ.US,D,20121019,000000,21.6,21.85,21.41,21.45,681106,0
+MTZ.US,D,20121022,000000,21.47,21.67,21.38,21.56,434293,0
+MTZ.US,D,20121023,000000,21.25,21.25,20.51,21.1,666876,0
+MTZ.US,D,20121024,000000,21.19,21.2,20.7,21.01,597139,0
+MTZ.US,D,20121025,000000,21.24,21.75,20.99,21.72,876989,0
+MTZ.US,D,20121026,000000,21.73,21.94,21.4,21.75,489047,0
+MTZ.US,D,20121031,000000,22.02,23.08,22.02,22.56,1611323,0
+MTZ.US,D,20121101,000000,22.5,22.73,22.27,22.59,1392292,0
+MTZ.US,D,20121102,000000,22.5,24.4,22.04,23.18,3576793,0
+MTZ.US,D,20121105,000000,23.39,24.05,23.24,23.47,1879239,0
+MTZ.US,D,20121106,000000,23.69,24.27,23.52,24.04,1755092,0
+MTZ.US,D,20121107,000000,23.73,24.26,23.54,23.99,1355830,0
+MTZ.US,D,20121108,000000,23.55,23.61,22.55,22.58,1955542,0
+MTZ.US,D,20121109,000000,22.63,22.87,22.49,22.74,1579836,0
+MTZ.US,D,20121112,000000,22.87,23.03,22.69,22.94,1685540,0
+MTZ.US,D,20121113,000000,22.88,23.14,22.3,22.32,1306475,0
+MTZ.US,D,20121114,000000,22.44,22.83,21.98,22.07,1259700,0
+MTZ.US,D,20121115,000000,22.03,22.21,21.49,21.7,1144777,0
+MTZ.US,D,20121116,000000,21.66,21.88,21.34,21.6,1455000,0
+MTZ.US,D,20121119,000000,21.97,21.97,21.58,21.76,1218428,0
+MTZ.US,D,20121120,000000,21.71,22.2,21.63,22.14,905009,0
+MTZ.US,D,20121121,000000,22.23,22.63,22.23,22.54,1006222,0
+MTZ.US,D,20121123,000000,22.68,22.88,22.45,22.72,275364,0
+MTZ.US,D,20121126,000000,22.57,22.72,22.29,22.69,772637,0
+MTZ.US,D,20121127,000000,22.62,23,22.52,22.68,1017727,0
+MTZ.US,D,20121128,000000,22.53,22.77,22.02,22.72,448839,0
+MTZ.US,D,20121129,000000,22.9,22.97,22.44,22.71,724122,0
+MTZ.US,D,20121130,000000,22.75,22.9,22.61,22.84,735765,0
+MTZ.US,D,20121203,000000,23,23,22.55,22.87,824377,0
+MTZ.US,D,20121204,000000,22.87,22.97,22.41,22.7,654107,0
+MTZ.US,D,20121205,000000,22.75,22.94,22.26,22.62,671258,0
+MTZ.US,D,20121206,000000,22.57,22.89,22.34,22.89,977298,0
+MTZ.US,D,20121207,000000,22.95,23.83,22.81,23.79,2172710,0
+MTZ.US,D,20121210,000000,23.75,23.79,23.43,23.66,1768403,0
+MTZ.US,D,20121211,000000,23.72,23.95,23.42,23.75,953686,0
+MTZ.US,D,20121212,000000,23.9,23.95,23.59,23.78,959516,0
+MTZ.US,D,20121213,000000,23.65,23.77,23.35,23.6,693598,0
+MTZ.US,D,20121214,000000,23.56,23.59,23.17,23.4,728853,0
+MTZ.US,D,20121217,000000,23.56,23.89,23.49,23.81,628140,0
+MTZ.US,D,20121218,000000,23.88,24.2,23.72,24.07,637581,0
+MTZ.US,D,20121219,000000,24.1,24.15,23.59,23.66,567709,0
+MTZ.US,D,20121220,000000,24.13,24.86,23.84,24.72,1384322,0
+MTZ.US,D,20121221,000000,24.45,24.53,24.03,24.44,756004,0
+MTZ.US,D,20121224,000000,24.4,24.55,24.27,24.42,152629,0
+MTZ.US,D,20121226,000000,24.43,24.93,24.35,24.51,364192,0
+MTZ.US,D,20121227,000000,24.43,24.79,24.08,24.73,657423,0
+MTZ.US,D,20121228,000000,24.55,24.7,24.2,24.5,487457,0
+MTZ.US,D,20121231,000000,24.41,24.98,24.17,24.93,563221,0
+MTZ.US,D,20130102,000000,25.34,25.83,25.18,25.58,1303945,0
+MTZ.US,D,20130103,000000,25.56,25.63,25.11,25.54,1474403,0
+MTZ.US,D,20130104,000000,25.64,26.19,25.55,26.13,1189456,0
+MTZ.US,D,20130107,000000,25.78,26.1,25.63,25.78,865070,0
+MTZ.US,D,20130108,000000,25.72,25.94,25.55,25.57,1033962,0
+MTZ.US,D,20130109,000000,25.6,25.76,25.27,25.72,863991,0
+MTZ.US,D,20130110,000000,25.86,26.12,25.72,25.94,1126309,0
+MTZ.US,D,20130111,000000,25.96,25.99,25.81,25.91,767866,0
+MTZ.US,D,20130114,000000,25.89,26,25.64,25.97,673829,0
+MTZ.US,D,20130115,000000,25.88,26.37,25.64,26.26,1379176,0
+MTZ.US,D,20130116,000000,26.24,26.65,25.96,26.6,1110650,0
+MTZ.US,D,20130117,000000,26.71,27,26.68,26.82,1347002,0
+MTZ.US,D,20130118,000000,26.81,26.85,26.66,26.85,1131789,0
+MTZ.US,D,20130122,000000,26.88,28.39,26.87,28.33,1992758,0
+MTZ.US,D,20130123,000000,28.43,28.48,27.88,27.92,1661522,0
+MTZ.US,D,20130124,000000,27.95,28.32,27.82,28.12,747931,0
+MTZ.US,D,20130125,000000,28.21,28.27,27.96,28.07,864063,0
+MTZ.US,D,20130128,000000,28.16,28.32,27.84,28.28,1189770,0
+MTZ.US,D,20130129,000000,28.3,28.71,28.16,28.7,1375834,0
+MTZ.US,D,20130130,000000,28.71,28.71,28.09,28.14,795962,0
+MTZ.US,D,20130131,000000,28.08,28.42,27.59,28.3,861782,0
+MTZ.US,D,20130201,000000,28.51,28.56,28.21,28.3,742803,0
+MTZ.US,D,20130204,000000,28.2,28.2,27.63,27.77,1061101,0
+MTZ.US,D,20130205,000000,27.9,28.66,27.88,28.55,752610,0
+MTZ.US,D,20130206,000000,28.47,28.89,28.38,28.87,1075667,0
+MTZ.US,D,20130207,000000,28.84,28.98,28.48,28.8,689159,0
+MTZ.US,D,20130208,000000,28.83,29.12,28.69,28.96,386733,0
+MTZ.US,D,20130211,000000,28.98,29.13,28.77,29.03,777317,0
+MTZ.US,D,20130212,000000,28.96,29.25,28.77,29.22,813632,0
+MTZ.US,D,20130213,000000,29.27,29.82,29.17,29.71,1058310,0
+MTZ.US,D,20130214,000000,29.67,30.15,29.53,30,512200,0
+MTZ.US,D,20130215,000000,29.9,30.1,29.61,29.88,1096708,0
+MTZ.US,D,20130219,000000,29.86,30,29.65,29.85,738757,0
+MTZ.US,D,20130220,000000,29.91,29.94,29.55,29.73,1035705,0
+MTZ.US,D,20130221,000000,29.61,30.02,29.53,29.92,1123065,0
+MTZ.US,D,20130222,000000,30,30.65,29.96,30.61,1519046,0
+MTZ.US,D,20130225,000000,30.81,30.84,29.55,29.57,915236,0
+MTZ.US,D,20130226,000000,29.62,30,29.12,29.98,1127349,0
+MTZ.US,D,20130227,000000,29.98,30.29,29.75,30.2,717692,0
+MTZ.US,D,20130228,000000,30.26,30.6,30.06,30.09,829941,0
+MTZ.US,D,20130301,000000,29.57,31.47,28.27,30.78,3203923,0
+MTZ.US,D,20130304,000000,30.67,30.88,29.67,29.99,1606396,0
+MTZ.US,D,20130305,000000,30.19,31,30.19,30.42,1251698,0
+MTZ.US,D,20130306,000000,30.54,30.76,30.22,30.29,765994,0
+MTZ.US,D,20130307,000000,30.41,30.59,30.22,30.37,362821,0
+MTZ.US,D,20130308,000000,30.65,30.87,30.08,30.39,681218,0
+MTZ.US,D,20130311,000000,30.38,30.61,30.11,30.19,625643,0
+MTZ.US,D,20130312,000000,30.13,30.34,29.74,29.94,488989,0
+MTZ.US,D,20130313,000000,29.96,30.03,29.55,29.87,833300,0
+MTZ.US,D,20130314,000000,30.02,30.34,29.92,30.32,598992,0
+MTZ.US,D,20130315,000000,30.15,30.32,29.75,29.91,844838,0
+MTZ.US,D,20130318,000000,29.54,29.96,28.87,29.81,707689,0
+MTZ.US,D,20130319,000000,29.81,29.95,28.74,28.9,1846041,0
+MTZ.US,D,20130320,000000,29.07,29.47,28.89,29.44,687052,0
+MTZ.US,D,20130321,000000,29.27,29.56,29.03,29.23,559562,0
+MTZ.US,D,20130322,000000,29.33,29.73,29.3,29.49,623829,0
+MTZ.US,D,20130325,000000,29.65,29.98,29.16,29.47,452851,0
+MTZ.US,D,20130326,000000,29.62,29.87,29.44,29.76,2766855,0
+MTZ.US,D,20130327,000000,30.05,30.12,29.14,29.27,871174,0
+MTZ.US,D,20130328,000000,29.34,29.7,29,29.15,849841,0
+MTZ.US,D,20130401,000000,29.09,29.15,28.1,28.37,745316,0
+MTZ.US,D,20130402,000000,28.47,28.75,27.83,27.93,584596,0
+MTZ.US,D,20130403,000000,27.94,27.94,26.27,27.1,1387897,0
+MTZ.US,D,20130404,000000,27.1,27.47,26.97,27.34,1022799,0
+MTZ.US,D,20130405,000000,26.69,28.12,26.55,28.02,852743,0
+MTZ.US,D,20130408,000000,28.04,28.8,28.04,28.78,841928,0
+MTZ.US,D,20130409,000000,28.9,28.97,28.34,28.68,627598,0
+MTZ.US,D,20130410,000000,28.77,29.02,28.57,28.92,544599,0
+MTZ.US,D,20130411,000000,28.95,29.09,28.57,28.88,596606,0
+MTZ.US,D,20130412,000000,28.82,29.03,28.52,28.69,338679,0
+MTZ.US,D,20130415,000000,28.55,28.65,27.63,27.73,924851,0
+MTZ.US,D,20130416,000000,28.08,28.22,27.68,28.21,488509,0
+MTZ.US,D,20130417,000000,27.95,27.95,26.94,27.37,521590,0
+MTZ.US,D,20130418,000000,27.41,27.53,26.53,26.62,1374971,0
+MTZ.US,D,20130419,000000,26.75,27.46,26.42,27.43,573682,0
+MTZ.US,D,20130422,000000,27.52,27.99,26.77,27.86,552281,0
+MTZ.US,D,20130423,000000,28.03,28.37,27.69,28.26,593767,0
+MTZ.US,D,20130424,000000,28.32,28.82,28.04,28.7,719821,0
+MTZ.US,D,20130425,000000,28.79,29.19,28.64,28.7,349336,0
+MTZ.US,D,20130426,000000,28.61,28.68,28.15,28.32,382855,0
+MTZ.US,D,20130429,000000,28.46,28.65,27.96,28.02,391875,0
+MTZ.US,D,20130430,000000,27.99,28.13,27.5,27.8,402243,0
+MTZ.US,D,20130501,000000,27.74,27.74,26.47,26.56,1380127,0
+MTZ.US,D,20130502,000000,26.85,28.1,26.5,27.73,1071082,0
+MTZ.US,D,20130503,000000,28.75,31.31,28.75,30.49,1721588,0
+MTZ.US,D,20130506,000000,30.49,30.49,29.82,30.04,776433,0
+MTZ.US,D,20130507,000000,30.06,30.15,29.36,30.1,678058,0
+MTZ.US,D,20130508,000000,29.89,30.39,29.55,30.01,857852,0
+MTZ.US,D,20130509,000000,30.37,30.76,29.82,30.11,577559,0
+MTZ.US,D,20130510,000000,30.08,30.31,29.74,30,551042,0
+MTZ.US,D,20130513,000000,29.99,30.41,29.77,30.01,922323,0
+MTZ.US,D,20130514,000000,30.12,31.04,30.1,31.02,880766,0
+MTZ.US,D,20130515,000000,30.98,32.92,30.75,32.48,1522145,0
+MTZ.US,D,20130516,000000,32.49,32.58,31.81,32.15,838733,0
+MTZ.US,D,20130517,000000,32.35,33.09,32.34,33.04,626981,0
+MTZ.US,D,20130520,000000,33.04,33.6,32.96,33.3,592150,0
+MTZ.US,D,20130521,000000,33.32,33.66,32.8,33.48,639361,0
+MTZ.US,D,20130522,000000,33.53,33.97,32.24,32.47,818696,0
+MTZ.US,D,20130523,000000,31.92,32.27,31.15,32.17,1703107,0
+MTZ.US,D,20130524,000000,32.15,32.15,31.41,31.59,628953,0
+MTZ.US,D,20130528,000000,32.11,32.47,31.76,32.06,433987,0
+MTZ.US,D,20130529,000000,31.8,31.88,30.95,31.02,634029,0
+MTZ.US,D,20130530,000000,31.1,31.88,30.76,31.79,958365,0
+MTZ.US,D,20130531,000000,31.65,32.55,31.62,31.8,629864,0
+MTZ.US,D,20130603,000000,31.84,32.16,30.54,31.08,841034,0
+MTZ.US,D,20130604,000000,31.06,31.4,30.13,30.68,765302,0
+MTZ.US,D,20130605,000000,30.58,30.73,29.82,30.09,633161,0
+MTZ.US,D,20130606,000000,30.1,30.53,29.82,30.47,822803,0
+MTZ.US,D,20130607,000000,30.83,31.4,30.52,31,548469,0
+MTZ.US,D,20130610,000000,31.16,31.25,30.44,30.63,340326,0
+MTZ.US,D,20130611,000000,30.32,30.32,29.57,30.09,517532,0
+MTZ.US,D,20130612,000000,30.36,30.43,30.05,30.22,552514,0
+MTZ.US,D,20130613,000000,30.31,31.1,30.11,30.94,524297,0
+MTZ.US,D,20130614,000000,30.96,31.9,30.94,31.68,788645,0
+MTZ.US,D,20130617,000000,32,32.22,31.5,32.04,422236,0
+MTZ.US,D,20130618,000000,32.28,33.6,32.28,32.91,661655,0
+MTZ.US,D,20130619,000000,32.85,33.21,32.41,32.47,403965,0
+MTZ.US,D,20130620,000000,32.05,32.41,31.47,31.89,622760,0
+MTZ.US,D,20130621,000000,31.62,32.08,31.1,31.4,664477,0
+MTZ.US,D,20130624,000000,30.93,31.22,30.05,30.91,609544,0
+MTZ.US,D,20130625,000000,31.28,31.43,30.74,31.38,459699,0
+MTZ.US,D,20130626,000000,31.68,31.95,31.1,31.73,564820,0
+MTZ.US,D,20130627,000000,31.97,32.63,31.96,32.55,535565,0
+MTZ.US,D,20130628,000000,32.8,33.34,32.76,32.9,915602,0
+MTZ.US,D,20130701,000000,33.13,33.18,32.34,32.55,432519,0
+MTZ.US,D,20130702,000000,32.49,32.98,32.23,32.6,782367,0
+MTZ.US,D,20130703,000000,32.36,32.69,32.19,32.58,234030,0
+MTZ.US,D,20130705,000000,33.15,33.15,32.19,32.93,308206,0
+MTZ.US,D,20130708,000000,33.13,33.41,32.6,32.79,440468,0
+MTZ.US,D,20130709,000000,33.08,33.64,33.05,33.28,831860,0
+MTZ.US,D,20130710,000000,33.42,33.65,32.98,33.53,382598,0
+MTZ.US,D,20130711,000000,34.07,34.23,33.76,34.06,514205,0
+MTZ.US,D,20130712,000000,34.09,34.63,34,34.23,391062,0
+MTZ.US,D,20130715,000000,34.25,34.56,34.19,34.21,296829,0
+MTZ.US,D,20130716,000000,34.21,34.35,33.82,33.89,482004,0
+MTZ.US,D,20130717,000000,33.96,34.37,33.51,33.95,498530,0
+MTZ.US,D,20130718,000000,33.9,34.27,33.82,34.05,389608,0
+MTZ.US,D,20130719,000000,33.92,34.86,33.92,34.57,1516296,0
+MTZ.US,D,20130722,000000,34.72,35.22,34.02,34.19,518339,0
+MTZ.US,D,20130723,000000,34.3,34.44,33.61,33.87,368439,0
+MTZ.US,D,20130724,000000,34.01,34.02,33.26,33.64,416748,0
+MTZ.US,D,20130725,000000,33.61,34.17,33.14,34.15,390839,0
+MTZ.US,D,20130726,000000,33.94,34.07,33.43,34.03,237446,0
+MTZ.US,D,20130729,000000,34,34.34,32.98,32.99,351557,0
+MTZ.US,D,20130730,000000,33.24,33.43,32.29,32.62,551572,0
+MTZ.US,D,20130731,000000,32.7,33.49,32.69,33,523529,0
+MTZ.US,D,20130801,000000,33.55,34.63,33.55,34.28,599763,0
+MTZ.US,D,20130802,000000,34.85,35.24,33.8,34.82,1110389,0
+MTZ.US,D,20130805,000000,34.67,35.31,34.45,35.16,949571,0
+MTZ.US,D,20130806,000000,35.14,35.14,34.29,34.33,1052810,0
+MTZ.US,D,20130807,000000,34.25,34.25,33.2,33.88,1019760,0
+MTZ.US,D,20130808,000000,34.21,34.44,33.89,34.1,797153,0
+MTZ.US,D,20130809,000000,34.09,34.48,33.9,34.22,428356,0
+MTZ.US,D,20130812,000000,34,34.66,33.99,34.2,741075,0
+MTZ.US,D,20130813,000000,34.45,34.45,33.62,33.64,558657,0
+MTZ.US,D,20130814,000000,33.62,33.84,33.07,33.32,848490,0
+MTZ.US,D,20130815,000000,32.86,32.96,32.22,32.36,2095152,0
+MTZ.US,D,20130816,000000,32.32,33.52,32.32,32.58,2179343,0
+MTZ.US,D,20130819,000000,32.58,32.77,32.01,32.03,401123,0
+MTZ.US,D,20130820,000000,32.06,32.32,31.57,32.28,509804,0
+MTZ.US,D,20130821,000000,32.2,32.77,32.06,32.41,445934,0
+MTZ.US,D,20130822,000000,32.5,33.91,32.39,33.63,1347325,0
+MTZ.US,D,20130823,000000,33.66,33.81,33.06,33.41,799573,0
+MTZ.US,D,20130826,000000,33.45,33.79,32.62,32.91,504005,0
+MTZ.US,D,20130827,000000,32.42,32.8,31.97,31.99,500593,0
+MTZ.US,D,20130828,000000,31.91,31.94,31.45,31.73,596808,0
+MTZ.US,D,20130829,000000,31.7,32.77,31.7,32.2,460660,0
+MTZ.US,D,20130830,000000,32.21,32.23,31.65,31.8,294439,0
+MTZ.US,D,20130903,000000,32.44,32.91,31.67,31.94,464308,0
+MTZ.US,D,20130904,000000,31.93,32.57,31.71,32.53,618929,0
+MTZ.US,D,20130905,000000,32.57,32.66,32.28,32.42,371538,0
+MTZ.US,D,20130906,000000,32.6,32.81,31.93,32.28,238500,0
+MTZ.US,D,20130909,000000,32.5,32.79,32.28,32.71,395006,0
+MTZ.US,D,20130910,000000,32.91,33.39,32.75,32.89,603602,0
+MTZ.US,D,20130911,000000,32.85,33.17,32.82,32.99,281736,0
+MTZ.US,D,20130912,000000,32.93,33.14,32.65,32.66,194398,0
+MTZ.US,D,20130913,000000,32.85,32.92,32.41,32.67,434558,0
+MTZ.US,D,20130916,000000,32.81,33,30.4,30.61,1902609,0
+MTZ.US,D,20130917,000000,30.58,30.78,28.88,30.68,2921427,0
+MTZ.US,D,20130918,000000,30.67,31.67,30.57,31.36,982940,0
+MTZ.US,D,20130919,000000,31.46,31.76,31.16,31.42,777575,0
+MTZ.US,D,20130920,000000,31.54,31.54,30.96,31,539551,0
+MTZ.US,D,20130923,000000,30.89,31.18,30.56,30.96,897814,0
+MTZ.US,D,20130924,000000,31.03,31.5,30.89,31.1,540499,0
+MTZ.US,D,20130925,000000,31.1,31.67,30.68,31.11,342199,0
+MTZ.US,D,20130926,000000,31.26,31.47,30.88,30.99,398397,0
+MTZ.US,D,20130927,000000,30.75,31.04,30.46,30.46,936386,0
+MTZ.US,D,20130930,000000,29.98,30.35,29.96,30.3,1301720,0
+MTZ.US,D,20131001,000000,30.29,31.36,30.26,31.15,631726,0
+MTZ.US,D,20131002,000000,31.08,31.41,30.23,30.54,750776,0
+MTZ.US,D,20131003,000000,30.55,31.09,30.3,30.75,665877,0
+MTZ.US,D,20131004,000000,30.86,31.61,30.57,31.24,655353,0
+MTZ.US,D,20131007,000000,30.87,30.87,30.01,30.02,793190,0
+MTZ.US,D,20131008,000000,30,30.54,29.93,30.02,537446,0
+MTZ.US,D,20131009,000000,30.06,30.99,29.98,30.51,771047,0
+MTZ.US,D,20131010,000000,30.98,31.32,30.82,31.18,863213,0
+MTZ.US,D,20131011,000000,31.15,32.38,31.05,32.11,776066,0
+MTZ.US,D,20131014,000000,31.85,32.34,31.64,32.24,574209,0
+MTZ.US,D,20131015,000000,32.01,32.09,31.66,31.76,655029,0
+MTZ.US,D,20131016,000000,32.04,32.73,31.75,32.66,1183471,0
+MTZ.US,D,20131017,000000,32.45,32.98,31.87,32.86,668858,0
+MTZ.US,D,20131018,000000,33.17,33.38,32.95,33.29,529462,0
+MTZ.US,D,20131021,000000,33.29,33.45,32.8,33.16,470176,0
+MTZ.US,D,20131022,000000,33.33,33.77,33.13,33.19,381238,0
+MTZ.US,D,20131023,000000,32.99,33.05,32.56,32.81,289971,0
+MTZ.US,D,20131024,000000,32.85,32.98,32.56,32.75,471313,0
+MTZ.US,D,20131025,000000,32.9,32.98,32.39,32.49,382727,0
+MTZ.US,D,20131028,000000,32.45,32.82,32.16,32.82,317006,0
+MTZ.US,D,20131029,000000,32.91,33.17,32.78,33.17,335668,0
+MTZ.US,D,20131030,000000,33.2,33.23,32.59,32.83,300143,0
+MTZ.US,D,20131031,000000,32.75,32.87,31.91,31.97,1225100,0
+MTZ.US,D,20131101,000000,32.04,34.17,32.04,32.56,1335746,0
+MTZ.US,D,20131104,000000,32.6,33.13,32.27,33.09,542102,0
+MTZ.US,D,20131105,000000,32.94,33.17,32.65,32.77,410789,0
+MTZ.US,D,20131106,000000,32.89,33,32.05,32.27,377472,0
+MTZ.US,D,20131107,000000,32.33,32.57,31.05,31.06,559465,0
+MTZ.US,D,20131108,000000,31.14,31.25,30.8,30.98,532853,0
+MTZ.US,D,20131111,000000,30.97,31.02,30.21,30.83,1145023,0
+MTZ.US,D,20131112,000000,30.82,31.28,30.68,31.03,656873,0
+MTZ.US,D,20131113,000000,30.84,31.43,30.62,31.4,616517,0
+MTZ.US,D,20131114,000000,31.46,31.81,31.46,31.7,495715,0
+MTZ.US,D,20131115,000000,31.68,31.92,31.5,31.65,355630,0
+MTZ.US,D,20131118,000000,31.72,32.26,31.61,31.81,473512,0
+MTZ.US,D,20131119,000000,31.64,31.77,31.19,31.24,429472,0
+MTZ.US,D,20131120,000000,31.37,31.39,30.64,30.8,294047,0
+MTZ.US,D,20131121,000000,30.92,31.1,30.69,30.81,459377,0
+MTZ.US,D,20131122,000000,30.85,30.86,30.45,30.76,359934,0
+MTZ.US,D,20131125,000000,30.91,31.06,30.61,30.83,226588,0
+MTZ.US,D,20131126,000000,30.88,31.53,30.71,31.34,299076,0
+MTZ.US,D,20131127,000000,31.46,31.93,31.46,31.72,308312,0
+MTZ.US,D,20131129,000000,31.93,32.25,31.56,31.65,137174,0
+MTZ.US,D,20131202,000000,31.74,31.96,31.16,31.35,566034,0
+MTZ.US,D,20131203,000000,31.2,31.44,30.88,31.2,1072026,0
+MTZ.US,D,20131204,000000,30.96,31.54,30.61,30.9,559957,0
+MTZ.US,D,20131205,000000,30.87,31.55,30.82,30.89,452582,0
+MTZ.US,D,20131206,000000,31.3,31.46,30.97,31.26,885116,0
+MTZ.US,D,20131209,000000,31.22,31.95,31.22,31.77,460629,0
+MTZ.US,D,20131210,000000,31.67,32.48,31.67,32.34,824355,0
+MTZ.US,D,20131211,000000,32.34,32.54,31.52,31.7,867546,0
+MTZ.US,D,20131212,000000,31.67,31.74,31.25,31.54,297230,0
+MTZ.US,D,20131213,000000,31.64,31.85,31.22,31.29,630115,0
+MTZ.US,D,20131216,000000,30.66,31.71,30.66,31.26,822535,0
+MTZ.US,D,20131217,000000,31.16,31.23,30.55,30.6,828200,0
+MTZ.US,D,20131218,000000,30.64,30.85,29.76,30,1368654,0
+MTZ.US,D,20131219,000000,30,30.64,29.99,30.32,1340756,0
+MTZ.US,D,20131220,000000,30.51,31.68,30.47,31.42,1707772,0
+MTZ.US,D,20131223,000000,31.57,31.75,31.31,31.51,657896,0
+MTZ.US,D,20131224,000000,31.55,31.72,31.36,31.47,214063,0
+MTZ.US,D,20131226,000000,31.5,32.18,31.48,32.12,460418,0
+MTZ.US,D,20131227,000000,32.19,32.51,32.07,32.2,410262,0
+MTZ.US,D,20131230,000000,32.21,32.44,32.19,32.26,380891,0
+MTZ.US,D,20131231,000000,32.28,32.83,32.1,32.72,550951,0
+MTZ.US,D,20140102,000000,32.71,32.97,32.35,32.44,1026952,0
+MTZ.US,D,20140103,000000,32.45,32.65,32.27,32.59,530096,0
+MTZ.US,D,20140106,000000,32.7,32.9,32.37,32.49,608824,0
+MTZ.US,D,20140107,000000,32.57,32.8,32.3,32.59,598802,0
+MTZ.US,D,20140108,000000,32.59,32.96,32.5,32.94,688892,0
+MTZ.US,D,20140109,000000,33.1,33.87,33.05,33.85,864369,0
+MTZ.US,D,20140110,000000,33.98,34.89,33.83,34.61,1459770,0
+MTZ.US,D,20140113,000000,34.62,34.72,34.16,34.26,2215021,0
+MTZ.US,D,20140114,000000,34.31,34.8,34.16,34.77,509308,0
+MTZ.US,D,20140115,000000,34.99,35.34,34.86,35.2,749800,0
+MTZ.US,D,20140116,000000,34.96,35.35,34.89,35.26,468133,0
+MTZ.US,D,20140117,000000,35.26,35.88,35.26,35.62,1143949,0
+MTZ.US,D,20140121,000000,35.75,35.85,35.26,35.55,609849,0
+MTZ.US,D,20140122,000000,35.73,36.3,35.64,36.28,507555,0
+MTZ.US,D,20140123,000000,36.05,36.28,35.95,36.23,730168,0
+MTZ.US,D,20140124,000000,36,36.2,35.52,35.71,1182035,0
+MTZ.US,D,20140127,000000,35.92,35.92,34.73,35.09,954757,0
+MTZ.US,D,20140128,000000,35.15,35.58,35,35.57,554906,0
+MTZ.US,D,20140129,000000,35.36,36.03,35.28,35.87,717727,0
+MTZ.US,D,20140130,000000,36.27,36.28,35.54,35.81,702451,0
+MTZ.US,D,20140131,000000,35.18,36.58,35.16,35.94,1063106,0
+MTZ.US,D,20140203,000000,35.95,36.09,34.92,34.93,1077267,0
+MTZ.US,D,20140204,000000,35.15,35.87,34.94,35.57,922867,0
+MTZ.US,D,20140205,000000,35.31,35.45,34.65,34.96,551517,0
+MTZ.US,D,20140206,000000,35.07,35.25,34.84,35.16,598473,0
+MTZ.US,D,20140207,000000,35.25,35.8,35.19,35.77,480012,0
+MTZ.US,D,20140210,000000,35.63,35.77,35.36,35.7,459398,0
+MTZ.US,D,20140211,000000,35.6,36.74,35.6,36.15,725045,0
+MTZ.US,D,20140212,000000,36.31,36.66,36.15,36.62,624492,0
+MTZ.US,D,20140213,000000,36.36,36.92,36.03,36.7,486884,0
+MTZ.US,D,20140214,000000,36.68,36.79,36.36,36.58,386142,0
+MTZ.US,D,20140218,000000,36.19,36.19,35.09,35.61,1398456,0
+MTZ.US,D,20140219,000000,35.29,35.77,35.12,35.33,1183698,0
+MTZ.US,D,20140220,000000,35.51,37.42,35.51,37.38,1437373,0
+MTZ.US,D,20140221,000000,37.54,38.47,37.1,37.18,1192006,0
+MTZ.US,D,20140224,000000,37.13,37.58,37.03,37.44,991910,0
+MTZ.US,D,20140225,000000,37.53,37.72,37.32,37.51,517514,0
+MTZ.US,D,20140226,000000,37.67,38.46,37.67,38.22,758090,0
+MTZ.US,D,20140227,000000,38.1,38.38,37.84,38.07,697403,0
+MTZ.US,D,20140228,000000,38.72,41.67,38.47,40.94,2740257,0
+MTZ.US,D,20140303,000000,40.29,41.6,40.05,41.59,1092103,0
+MTZ.US,D,20140304,000000,41.73,42.81,41.15,42.4,1432773,0
+MTZ.US,D,20140305,000000,42.44,42.82,42.02,42.25,798166,0
+MTZ.US,D,20140306,000000,42.31,43.1,42.25,43,585672,0
+MTZ.US,D,20140307,000000,43.34,43.45,42.02,42.18,695153,0
+MTZ.US,D,20140310,000000,42,42.69,41.39,41.77,585881,0
+MTZ.US,D,20140311,000000,41.62,42.04,40.96,41.33,569400,0
+MTZ.US,D,20140312,000000,41.27,41.91,41,41.85,509736,0
+MTZ.US,D,20140313,000000,42.01,42.18,41.23,41.46,500166,0
+MTZ.US,D,20140314,000000,41.36,41.92,41.24,41.57,442145,0
+MTZ.US,D,20140317,000000,41.64,42.48,41.61,41.84,330365,0
+MTZ.US,D,20140318,000000,41.98,42.74,41.89,42.56,296776,0
+MTZ.US,D,20140319,000000,42.5,42.61,41.84,42.23,333838,0
+MTZ.US,D,20140320,000000,42.03,42.46,42.03,42.44,377818,0
+MTZ.US,D,20140321,000000,42.51,42.92,42.29,42.67,735153,0
+MTZ.US,D,20140324,000000,42.95,43.49,42.6,43.25,1275101,0
+MTZ.US,D,20140325,000000,43.5,43.7,43.09,43.38,1258194,0
+MTZ.US,D,20140326,000000,43.67,43.69,43.05,43.11,944000,0
+MTZ.US,D,20140327,000000,43.02,43.61,42.85,43.58,841995,0
+MTZ.US,D,20140328,000000,43.58,43.81,42.86,42.99,792761,0
+MTZ.US,D,20140331,000000,43.08,44.03,42.64,43.44,849061,0
+MTZ.US,D,20140401,000000,43.42,43.91,43.28,43.35,847869,0
+MTZ.US,D,20140402,000000,43.41,44.3,43.09,44.23,913683,0
+MTZ.US,D,20140403,000000,44.24,44.8,43.93,44.14,402164,0
+MTZ.US,D,20140404,000000,44.44,44.44,42.64,42.84,605728,0
+MTZ.US,D,20140407,000000,42.7,42.7,40.74,41.2,625248,0
+MTZ.US,D,20140408,000000,41.27,42.25,40.87,42.14,557569,0
+MTZ.US,D,20140409,000000,42.4,43.1,42.19,43.08,304834,0
+MTZ.US,D,20140410,000000,42.93,43.45,41.95,42.08,699120,0
+MTZ.US,D,20140411,000000,41.76,42.27,41.26,41.42,601536,0
+MTZ.US,D,20140414,000000,41.73,42.27,41.12,41.52,321046,0
+MTZ.US,D,20140415,000000,41.52,41.67,40.24,41.2,450981,0
+MTZ.US,D,20140416,000000,41.52,41.86,41.26,41.47,474131,0
+MTZ.US,D,20140417,000000,41.36,42.23,40.8,42.01,546642,0
+MTZ.US,D,20140421,000000,42.18,43.15,41.55,43.11,574193,0
+MTZ.US,D,20140422,000000,43.17,43.25,42.55,42.69,560404,0
+MTZ.US,D,20140423,000000,42.72,42.79,42,42.08,476666,0
+MTZ.US,D,20140424,000000,42.3,42.64,41.41,42.45,505165,0
+MTZ.US,D,20140425,000000,42.2,42.3,40.64,40.76,527795,0
+MTZ.US,D,20140428,000000,40.8,41.13,40.02,40.76,923176,0
+MTZ.US,D,20140429,000000,40.79,41.04,40.07,40.59,677185,0
+MTZ.US,D,20140430,000000,40.52,40.52,39.41,39.58,1253719,0
+MTZ.US,D,20140501,000000,39.53,40.51,39.41,40.23,1585128,0
+MTZ.US,D,20140502,000000,39.91,42.46,38.83,39.69,2028040,0
+MTZ.US,D,20140505,000000,39.7,39.88,38.2,39.13,1392245,0
+MTZ.US,D,20140506,000000,39.09,39.33,37.85,38.05,1254018,0
+MTZ.US,D,20140507,000000,37.97,38.43,37.36,38.38,741351,0
+MTZ.US,D,20140508,000000,38.3,39.18,38.28,38.63,891157,0
+MTZ.US,D,20140509,000000,38.48,39.11,38.28,39.02,608238,0
+MTZ.US,D,20140512,000000,39.15,40.32,38.98,40.18,623967,0
+MTZ.US,D,20140513,000000,40.29,41,40.18,40.57,1000588,0
+MTZ.US,D,20140514,000000,40.28,40.69,39.64,39.68,1899126,0
+MTZ.US,D,20140515,000000,39.45,39.45,38.07,39.06,511238,0
+MTZ.US,D,20140516,000000,38.95,39.5,38.57,39.5,438517,0
+MTZ.US,D,20140519,000000,39.46,39.99,39.08,39.56,426840,0
+MTZ.US,D,20140520,000000,39.41,39.57,38.12,38.57,695332,0
+MTZ.US,D,20140521,000000,38.61,38.75,37.7,38.26,603825,0
+MTZ.US,D,20140522,000000,38.38,38.52,38.04,38.38,454925,0
+MTZ.US,D,20140523,000000,38.49,38.74,38.16,38.68,422300,0
+MTZ.US,D,20140527,000000,39,39.92,38.81,39.57,563881,0
+MTZ.US,D,20140528,000000,39.62,39.71,38.82,39.44,686600,0
+MTZ.US,D,20140529,000000,39.51,39.69,38.1,38.82,1586271,0
+MTZ.US,D,20140530,000000,38.8,38.85,35.9,36,2807522,0
+MTZ.US,D,20140602,000000,31.49,32.97,31.3,32.06,7101320,0
+MTZ.US,D,20140603,000000,32.8,33.42,31.98,32.95,3357009,0
+MTZ.US,D,20140604,000000,32.66,33.06,32.36,32.48,2036373,0
+MTZ.US,D,20140605,000000,32.52,33.7,32.43,32.89,2121874,0
+MTZ.US,D,20140606,000000,33.19,33.86,32.99,33.43,1525999,0
+MTZ.US,D,20140609,000000,33.38,34.32,33.35,33.81,1524669,0
+MTZ.US,D,20140610,000000,33.61,34.27,33.61,34.02,1161626,0
+MTZ.US,D,20140611,000000,33.77,34.24,33.7,33.96,870072,0
+MTZ.US,D,20140612,000000,33.96,33.96,32.61,32.76,881100,0
+MTZ.US,D,20140613,000000,32.88,32.99,32.14,32.86,649228,0
+MTZ.US,D,20140616,000000,32.76,32.98,31.61,31.95,1325813,0
+MTZ.US,D,20140617,000000,31.9,32.64,31.79,32.22,1409281,0
+MTZ.US,D,20140618,000000,32.24,32.31,31.67,31.85,932148,0
+MTZ.US,D,20140619,000000,31.93,32.29,31.79,32.18,939927,0
+MTZ.US,D,20140620,000000,32.16,32.16,31.59,31.94,1342512,0
+MTZ.US,D,20140623,000000,31.8,32.08,30.82,30.94,2036560,0
+MTZ.US,D,20140624,000000,31.07,31.14,29.77,29.85,2227411,0
+MTZ.US,D,20140625,000000,29.66,29.81,27.96,29.64,5309525,0
+MTZ.US,D,20140626,000000,29.74,30.04,28.84,29.05,2795861,0
+MTZ.US,D,20140627,000000,28.96,30.04,28.62,29.92,2446513,0
+MTZ.US,D,20140630,000000,29.69,31.21,29.69,30.82,2404040,0
+MTZ.US,D,20140701,000000,30.88,31.57,30.8,30.83,1640441,0
+MTZ.US,D,20140702,000000,30.81,30.95,30.42,30.6,691600,0
+MTZ.US,D,20140703,000000,30.68,31.19,30.64,31.16,582563,0
+MTZ.US,D,20140707,000000,31.16,31.16,30.27,30.41,873681,0
+MTZ.US,D,20140708,000000,30.15,31.03,30.02,30.7,1481789,0
+MTZ.US,D,20140709,000000,30.83,31.04,30.19,30.22,881165,0
+MTZ.US,D,20140710,000000,29.92,30.03,29.39,29.63,1525521,0
+MTZ.US,D,20140711,000000,29.67,30.08,29.39,30.05,733310,0
+MTZ.US,D,20140714,000000,30.22,30.46,30.01,30.21,607517,0
+MTZ.US,D,20140715,000000,30.08,30.27,29.7,29.98,680220,0
+MTZ.US,D,20140716,000000,30.1,30.27,29.72,29.85,562181,0
+MTZ.US,D,20140717,000000,29.67,30.15,29.48,29.93,720145,0
+MTZ.US,D,20140718,000000,29.92,30.21,29.77,30.07,582085,0
+MTZ.US,D,20140721,000000,29.81,30.33,29.4,30.31,1293013,0
+MTZ.US,D,20140722,000000,30.41,31.07,30.26,30.64,696934,0
+MTZ.US,D,20140723,000000,30.61,30.88,30.26,30.69,600734,0
+MTZ.US,D,20140724,000000,30.5,30.5,28.28,28.35,2137426,0
+MTZ.US,D,20140725,000000,28.25,28.54,28.08,28.37,828503,0
+MTZ.US,D,20140728,000000,28.35,28.51,28.05,28.12,687481,0
+MTZ.US,D,20140729,000000,28.16,28.43,27.62,27.68,631111,0
+MTZ.US,D,20140730,000000,27.76,27.87,27.29,27.3,772115,0
+MTZ.US,D,20140731,000000,26.88,27.59,26.65,27.19,975689,0
+MTZ.US,D,20140801,000000,27.18,27.45,26.85,27.15,468926,0
+MTZ.US,D,20140804,000000,27.25,27.67,27.02,27.6,575828,0
+MTZ.US,D,20140805,000000,27.42,27.77,27.09,27.39,667422,0
+MTZ.US,D,20140806,000000,27.21,27.51,27.16,27.2,629527,0
+MTZ.US,D,20140807,000000,27.37,27.49,26.38,26.49,1206770,0
+MTZ.US,D,20140808,000000,26.59,27.07,26.59,26.86,887021,0
+MTZ.US,D,20140811,000000,27.08,28.62,27.02,28.07,1720412,0
+MTZ.US,D,20140812,000000,27.97,30.17,27.97,28.81,3447944,0
+MTZ.US,D,20140813,000000,28.82,28.91,27.66,27.98,1976407,0
+MTZ.US,D,20140814,000000,27.9,28.6,27.58,28.29,1181038,0
+MTZ.US,D,20140815,000000,28.5,28.94,28.22,28.7,1878521,0
+MTZ.US,D,20140818,000000,28.8,29.62,28.71,29.14,1489940,0
+MTZ.US,D,20140819,000000,29.12,29.57,29.1,29.14,702861,0
+MTZ.US,D,20140820,000000,29.11,29.33,28.75,29.29,868069,0
+MTZ.US,D,20140821,000000,29.19,29.39,28.84,29.3,991483,0
+MTZ.US,D,20140822,000000,29.25,29.47,28.92,29.34,543099,0
+MTZ.US,D,20140825,000000,29.4,29.97,29.13,29.65,586369,0
+MTZ.US,D,20140826,000000,29.75,30.57,29.59,30.44,1130292,0
+MTZ.US,D,20140827,000000,30.41,30.83,30.38,30.63,1293660,0
+MTZ.US,D,20140828,000000,30.5,30.76,30.14,30.62,681015,0
+MTZ.US,D,20140829,000000,30.64,30.64,30.05,30.5,722952,0
+MTZ.US,D,20140902,000000,30.49,30.85,30.15,30.59,863361,0
+MTZ.US,D,20140903,000000,30.82,30.82,30.41,30.5,771980,0
+MTZ.US,D,20140904,000000,30.45,30.81,30.36,30.43,485646,0
+MTZ.US,D,20140905,000000,30.33,30.69,30.05,30.68,453270,0
+MTZ.US,D,20140908,000000,30.56,30.79,30.26,30.58,826402,0
+MTZ.US,D,20140909,000000,30.49,30.77,30.24,30.58,625988,0
+MTZ.US,D,20140910,000000,30.5,30.95,30.19,30.85,676216,0
+MTZ.US,D,20140911,000000,30.69,31.22,30.66,31.09,540755,0
+MTZ.US,D,20140912,000000,31.09,31.22,30.31,30.58,701177,0
+MTZ.US,D,20140915,000000,30.51,30.72,29.74,29.81,1094267,0
+MTZ.US,D,20140916,000000,29.83,30.28,29.7,29.98,883411,0
+MTZ.US,D,20140917,000000,30.08,31.88,30,31.04,1529604,0
+MTZ.US,D,20140918,000000,31.11,31.57,31.01,31.48,601515,0
+MTZ.US,D,20140919,000000,31.58,31.81,30.95,31.35,1031777,0
+MTZ.US,D,20140922,000000,32.04,32.07,31.36,31.57,718472,0
+MTZ.US,D,20140923,000000,31.5,32.1,31.25,31.25,1161214,0
+MTZ.US,D,20140924,000000,31.39,31.79,31.29,31.62,696579,0
+MTZ.US,D,20140925,000000,31.61,31.96,30.94,31.01,666471,0
+MTZ.US,D,20140926,000000,31.04,31.41,31.01,31.17,532342,0
+MTZ.US,D,20140929,000000,30.87,31.18,30.74,31.07,460508,0
+MTZ.US,D,20140930,000000,31.1,31.15,30.53,30.62,798101,0
+MTZ.US,D,20141001,000000,30.62,30.7,29.53,29.57,992000,0
+MTZ.US,D,20141002,000000,29.49,29.72,29,29.6,615268,0
+MTZ.US,D,20141003,000000,29.88,30.03,29.52,29.87,645321,0
+MTZ.US,D,20141006,000000,29.96,30.28,29.17,29.2,839438,0
+MTZ.US,D,20141007,000000,28.95,28.95,27.79,27.82,945762,0
+MTZ.US,D,20141008,000000,27.75,28.29,27.1,28.18,954091,0
+MTZ.US,D,20141009,000000,28.08,28.39,26.54,26.56,1091527,0
+MTZ.US,D,20141010,000000,26.39,26.39,24.69,24.7,2460579,0
+MTZ.US,D,20141013,000000,24.75,24.84,23.24,23.27,1649357,0
+MTZ.US,D,20141014,000000,23.38,23.56,22.25,22.56,1798928,0
+MTZ.US,D,20141015,000000,22.07,23.65,21.04,23.51,2038040,0
+MTZ.US,D,20141016,000000,23.1,25.18,22.85,25.01,1702589,0
+MTZ.US,D,20141017,000000,25.35,26.56,25.34,26.15,1753915,0
+MTZ.US,D,20141020,000000,25.97,26.38,25.17,25.35,829798,0
+MTZ.US,D,20141021,000000,25.57,27.78,25.55,27.28,1575328,0
+MTZ.US,D,20141022,000000,27.07,27.34,26.38,26.4,875288,0
+MTZ.US,D,20141023,000000,26.63,27.19,26.23,26.8,564773,0
+MTZ.US,D,20141024,000000,26.82,26.92,26.39,26.86,392185,0
+MTZ.US,D,20141027,000000,26.72,26.72,25.67,25.93,902117,0
+MTZ.US,D,20141028,000000,26.03,27.35,25.74,27.24,686580,0
+MTZ.US,D,20141029,000000,27.31,27.34,26.11,26.68,758038,0
+MTZ.US,D,20141030,000000,26.44,27.26,25.95,26.47,1378635,0
+MTZ.US,D,20141031,000000,27.89,29.22,27.89,28.64,1995199,0
+MTZ.US,D,20141103,000000,28.73,28.84,27.12,27.37,1251044,0
+MTZ.US,D,20141104,000000,27.05,27.27,26.26,27.07,1523881,0
+MTZ.US,D,20141105,000000,27.3,29.23,27.24,27.89,1436738,0
+MTZ.US,D,20141106,000000,27.89,28.88,27.71,28.84,896710,0
+MTZ.US,D,20141107,000000,28.86,29.41,28.39,28.63,822968,0
+MTZ.US,D,20141110,000000,27.27,27.41,24.78,24.93,4072095,0
+MTZ.US,D,20141111,000000,24.9,24.96,23.95,24.81,2156219,0
+MTZ.US,D,20141112,000000,24.48,24.7,24.06,24.38,2880740,0
+MTZ.US,D,20141113,000000,24.41,24.84,23.8,24.06,1423221,0
+MTZ.US,D,20141114,000000,24.15,25.35,23.92,25.13,1337314,0
+MTZ.US,D,20141117,000000,25.54,25.75,24.66,24.68,1335401,0
+MTZ.US,D,20141118,000000,24.56,25.54,24.56,25.21,1136095,0
+MTZ.US,D,20141119,000000,25.1,25.37,24,24.1,1060670,0
+MTZ.US,D,20141120,000000,24,24.95,24,24.66,1098430,0
+MTZ.US,D,20141121,000000,25.16,25.38,24.33,24.57,894072,0
+MTZ.US,D,20141124,000000,24.65,24.78,24.46,24.7,1111478,0
+MTZ.US,D,20141125,000000,25,25.71,24.83,25.25,1094799,0
+MTZ.US,D,20141126,000000,25.56,26.63,25.25,26.5,1755636,0
+MTZ.US,D,20141128,000000,26.22,26.31,23.99,24.1,1318769,0
+MTZ.US,D,20141201,000000,24.03,24.1,21.26,22.24,3247108,0
+MTZ.US,D,20141202,000000,22.24,23.28,22.21,23.18,1587997,0
+MTZ.US,D,20141203,000000,23.2,24.27,23.2,23.6,1495829,0
+MTZ.US,D,20141204,000000,23.52,23.79,23.3,23.5,1260314,0
+MTZ.US,D,20141205,000000,23.58,24.46,23.58,24.28,1313136,0
+MTZ.US,D,20141208,000000,24.15,24.34,23.44,23.6,1350901,0
+MTZ.US,D,20141209,000000,23.2,24.36,23.17,24.12,1851758,0
+MTZ.US,D,20141210,000000,23.93,24.02,22.43,22.59,1815931,0
+MTZ.US,D,20141211,000000,22.33,22.65,20,20.14,3136802,0
+MTZ.US,D,20141212,000000,19.84,19.84,18.14,19.18,4895405,0
+MTZ.US,D,20141215,000000,18.94,19.75,18.44,18.68,2111480,0
+MTZ.US,D,20141216,000000,18.53,19.66,18.48,18.87,1865757,0
+MTZ.US,D,20141217,000000,18.98,20.81,18.8,20.71,2598788,0
+MTZ.US,D,20141218,000000,21.07,21.62,20.77,21.36,1339438,0
+MTZ.US,D,20141219,000000,21.34,21.48,20.67,21.22,1514298,0
+MTZ.US,D,20141222,000000,21.17,21.45,20.84,21.44,717192,0
+MTZ.US,D,20141223,000000,21.58,22.24,21.54,21.81,786344,0
+MTZ.US,D,20141224,000000,21.84,22.14,21.73,21.95,397020,0
+MTZ.US,D,20141226,000000,22.01,22.53,21.9,22.17,494558,0
+MTZ.US,D,20141229,000000,22.1,22.88,22.09,22.44,726762,0
+MTZ.US,D,20141230,000000,22.3,22.99,22.22,22.72,837871,0
+MTZ.US,D,20141231,000000,22.71,23.09,22.33,22.61,635392,0
+MTZ.US,D,20150102,000000,22.72,22.79,21.61,21.7,1145848,0
+MTZ.US,D,20150105,000000,21.55,22.01,21.12,21.27,1080660,0
+MTZ.US,D,20150106,000000,21.4,21.45,20.23,20.7,1113357,0
+MTZ.US,D,20150107,000000,20.96,21.26,20.58,20.65,623563,0
+MTZ.US,D,20150108,000000,21.02,21.38,20.77,20.92,1118969,0
+MTZ.US,D,20150109,000000,20.75,21.1,20.43,20.65,722758,0
+MTZ.US,D,20150112,000000,20.52,20.64,18.91,19.83,1504492,0
+MTZ.US,D,20150113,000000,20.15,20.5,19.01,19.49,1220068,0
+MTZ.US,D,20150114,000000,19.07,19.25,18.45,19.12,1670562,0
+MTZ.US,D,20150115,000000,19.36,19.74,18.7,18.86,1151806,0
+MTZ.US,D,20150116,000000,18.75,18.81,18.35,18.49,2001438,0
+MTZ.US,D,20150120,000000,18.5,18.55,17.95,18.34,1511081,0
+MTZ.US,D,20150121,000000,18.31,18.91,18.29,18.77,1593221,0
+MTZ.US,D,20150122,000000,18.99,19.01,18.36,18.65,1433860,0
+MTZ.US,D,20150123,000000,18.64,19.23,18.39,19.05,1303537,0
+MTZ.US,D,20150126,000000,19.05,19.85,18.76,19.64,1032513,0
+MTZ.US,D,20150127,000000,19.19,19.71,19.07,19.54,937629,0
+MTZ.US,D,20150128,000000,19.65,19.79,18.64,18.64,1014710,0
+MTZ.US,D,20150129,000000,18.73,18.78,18.43,18.67,1359672,0
+MTZ.US,D,20150130,000000,18.43,18.76,18.13,18.52,1122106,0
+MTZ.US,D,20150202,000000,18.7,19.57,18.57,19.52,1576607,0
+MTZ.US,D,20150203,000000,19.82,20.55,19.81,20.2,1174396,0
+MTZ.US,D,20150204,000000,20.04,20.05,19.48,19.61,708622,0
+MTZ.US,D,20150205,000000,19.77,20.24,19.77,20.22,779944,0
+MTZ.US,D,20150206,000000,20.35,21,20.3,20.87,1162541,0
+MTZ.US,D,20150209,000000,20.79,21.09,20.54,20.71,890201,0
+MTZ.US,D,20150210,000000,20.9,20.92,19.99,20.3,747432,0
+MTZ.US,D,20150211,000000,20.16,20.3,19.59,20.02,711299,0
+MTZ.US,D,20150212,000000,20.3,20.48,20.11,20.22,397933,0
+MTZ.US,D,20150213,000000,20.28,20.81,20.28,20.75,452857,0
+MTZ.US,D,20150217,000000,20.68,20.83,20.4,20.64,588575,0
+MTZ.US,D,20150218,000000,20.5,21.36,20.5,20.74,1077075,0
+MTZ.US,D,20150219,000000,20.53,20.82,20.29,20.57,610547,0
+MTZ.US,D,20150220,000000,20.54,20.68,20.23,20.64,424856,0
+MTZ.US,D,20150223,000000,20.47,20.55,19.97,20.24,501130,0
+MTZ.US,D,20150224,000000,20.28,20.71,20.14,20.29,536137,0
+MTZ.US,D,20150225,000000,20.41,20.75,20.19,20.73,1056677,0
+MTZ.US,D,20150226,000000,20.74,20.87,20.41,20.53,716822,0
+MTZ.US,D,20150227,000000,22,22.75,21.46,22.07,2318015,0
+MTZ.US,D,20150302,000000,21.53,22.05,20.57,21.97,1678100,0
+MTZ.US,D,20150303,000000,21.73,21.86,21.19,21.34,998700,0
+MTZ.US,D,20150304,000000,21.3,21.34,20.58,20.98,932700,0
+MTZ.US,D,20150305,000000,21.07,21.44,20.74,21.43,450800,0
+MTZ.US,D,20150306,000000,21.22,21.52,20.03,20.06,999100,0
+MTZ.US,D,20150309,000000,20.1,20.62,19.96,20.49,712200,0
+MTZ.US,D,20150310,000000,20.18,20.28,19.83,19.86,656900,0
+MTZ.US,D,20150311,000000,19.82,20.23,19.74,20.21,655000,0
+MTZ.US,D,20150312,000000,20.43,20.78,20.08,20.25,739100,0
+MTZ.US,D,20150313,000000,20.14,20.2,19.56,19.74,717200,0
+MTZ.US,D,20150316,000000,19.72,19.8,19.26,19.6,780900,0
+MTZ.US,D,20150317,000000,19.39,19.93,19.39,19.7,617600,0
+MTZ.US,D,20150318,000000,19.5,19.51,16,17.82,4597600,0
+MTZ.US,D,20150319,000000,17.8,18.27,17.52,18.27,1932900,0
+MTZ.US,D,20150320,000000,18.42,19.26,18.42,19.03,2057600,0
+MTZ.US,D,20150323,000000,18.99,20.03,18.99,19.85,1327300,0
+MTZ.US,D,20150324,000000,19.85,20.2,19.67,20.1,1065300,0
+MTZ.US,D,20150325,000000,20.19,20.22,19.79,19.86,909600,0
+MTZ.US,D,20150326,000000,19.84,20.37,19.63,19.71,1044400,0
+MTZ.US,D,20150327,000000,19.67,20.13,19.28,19.4,1889400,0
+MTZ.US,D,20150330,000000,19.4,20.61,19.4,20.3,1740000,0
+MTZ.US,D,20150331,000000,20.09,20.09,19.19,19.3,1155667,0
+MTZ.US,D,20150401,000000,19.3,19.49,18.69,18.73,1646500,0
+MTZ.US,D,20150402,000000,18.75,19.82,18.75,19.49,1393400,0
+MTZ.US,D,20150406,000000,19.44,20.07,19.41,19.89,885600,0
+MTZ.US,D,20150407,000000,19.87,20.27,19.67,19.88,722391,0
+MTZ.US,D,20150408,000000,20.07,20.13,19.29,19.32,857100,0
+MTZ.US,D,20150409,000000,19.39,19.75,19.13,19.17,1105999,0
+MTZ.US,D,20150410,000000,19.22,19.3,18.64,18.81,1132800,0
+MTZ.US,D,20150413,000000,18.87,19.39,18.82,18.9,685000,0
+MTZ.US,D,20150414,000000,18.96,19.02,18.55,18.91,955300,0
+MTZ.US,D,20150415,000000,18.99,20.36,18.71,20.13,1047183,0
+MTZ.US,D,20150416,000000,20,20,19.18,19.44,573372,0
+MTZ.US,D,20150417,000000,19.17,19.21,18.64,18.82,959500,0
+MTZ.US,D,20150420,000000,18.95,18.95,18.2,18.39,928611,0
+MTZ.US,D,20150421,000000,18.49,18.65,17.82,18.2,780728,0
+MTZ.US,D,20150422,000000,18.15,18.15,17.67,17.89,898470,0
+MTZ.US,D,20150423,000000,17.85,18.05,17.32,17.75,1500100,0
+MTZ.US,D,20150424,000000,17.73,18.28,17.7,17.88,888740,0
+MTZ.US,D,20150427,000000,18.01,18.46,17.95,18.14,714600,0
+MTZ.US,D,20150428,000000,18.15,18.52,17.81,18.48,853656,0
+MTZ.US,D,20150429,000000,18.38,18.74,18.25,18.56,700300,0
+MTZ.US,D,20150430,000000,18.47,18.6,17.83,17.94,525500,0
+MTZ.US,D,20150501,000000,17.93,18.09,17.6,18.08,520900,0
+MTZ.US,D,20150504,000000,18.13,18.58,18.1,18.18,548600,0
+MTZ.US,D,20150505,000000,18.16,18.67,18.02,18.09,510900,0
+MTZ.US,D,20150506,000000,18.26,18.45,17.83,18.16,455561,0
+MTZ.US,D,20150507,000000,18.08,18.21,17.57,18.07,977699,0
+MTZ.US,D,20150508,000000,18.27,18.6,17.98,18.52,656000,0
+MTZ.US,D,20150511,000000,18.34,18.56,17.95,18.45,960200,0
+MTZ.US,D,20150512,000000,17.18,17.78,15.34,16.19,7526598,0
+MTZ.US,D,20150513,000000,16.19,17.46,15.72,16.96,2747160,0
+MTZ.US,D,20150514,000000,17.03,17.4,16.67,17.11,1194600,0
+MTZ.US,D,20150515,000000,17.05,17.48,16.8,16.84,1414145,0
+MTZ.US,D,20150518,000000,16.8,17.32,16.7,17.27,1060402,0
+MTZ.US,D,20150519,000000,17.1,17.37,16.83,17,897693,0
+MTZ.US,D,20150520,000000,17.26,18.17,17.12,17.94,1773160,0
+MTZ.US,D,20150521,000000,18.09,18.32,17.62,18.09,1505900,0
+MTZ.US,D,20150522,000000,18,18.23,17.53,17.69,1047700,0
+MTZ.US,D,20150526,000000,17.5,17.62,17.07,17.42,1113035,0
+MTZ.US,D,20150527,000000,17.43,17.71,17.1,17.55,1237800,0
+MTZ.US,D,20150528,000000,17.5,18.11,17.23,17.73,1367508,0
+MTZ.US,D,20150529,000000,17.57,17.73,17.23,17.66,1195400,0
+MTZ.US,D,20150601,000000,17.76,17.98,17.38,17.85,846971,0
+MTZ.US,D,20150602,000000,17.87,18.44,17.82,18.17,1042815,0
+MTZ.US,D,20150603,000000,18.25,19.19,18.13,19.11,1687800,0
+MTZ.US,D,20150604,000000,18.95,19.34,18.64,18.69,1408200,0
+MTZ.US,D,20150605,000000,18.71,19.21,18.54,19.18,1072700,0
+MTZ.US,D,20150608,000000,19.11,19.12,18.7,18.9,1061900,0
+MTZ.US,D,20150609,000000,18.94,19.04,18.38,18.5,851942,0
+MTZ.US,D,20150610,000000,18.75,19.44,18.68,18.87,901839,0
+MTZ.US,D,20150611,000000,18.87,19.4,18.77,18.91,2134098,0
+MTZ.US,D,20150612,000000,18.78,19.33,18.76,19.29,1111000,0
+MTZ.US,D,20150615,000000,19.05,19.26,18.25,19.16,1686100,0
+MTZ.US,D,20150616,000000,19.14,19.37,18.89,19.2,1377400,0
+MTZ.US,D,20150617,000000,19.29,19.55,19.13,19.25,977300,0
+MTZ.US,D,20150618,000000,19.36,20,19.22,19.91,1177000,0
+MTZ.US,D,20150619,000000,19.93,20.79,19.92,20.7,2223500,0
+MTZ.US,D,20150622,000000,20.77,21.52,20.5,21.49,2430300,0
+MTZ.US,D,20150623,000000,21.47,21.52,20.74,21.17,1791839,0
+MTZ.US,D,20150624,000000,21.12,21.23,20.55,20.67,959000,0
+MTZ.US,D,20150625,000000,20.7,21.03,20.46,20.51,1246300,0
+MTZ.US,D,20150626,000000,20.59,20.76,20.4,20.58,1923000,0
+MTZ.US,D,20150629,000000,20.24,20.47,19.92,19.97,1122300,0
+MTZ.US,D,20150630,000000,20.1,20.41,19.84,19.87,1084510,0
+MTZ.US,D,20150701,000000,20.14,20.91,19.79,19.91,1315100,0
+MTZ.US,D,20150702,000000,19.86,20.12,19.31,19.5,830000,0
+MTZ.US,D,20150706,000000,19.12,19.59,19.12,19.39,1657600,0
+MTZ.US,D,20150707,000000,19.3,19.78,18.75,19.74,794700,0
+MTZ.US,D,20150708,000000,19.57,19.71,18.85,19.01,735100,0
+MTZ.US,D,20150709,000000,19.48,19.73,18.91,19.02,917100,0
+MTZ.US,D,20150710,000000,19.35,19.47,18.97,19.29,1000200,0
+MTZ.US,D,20150713,000000,19.49,19.67,19.19,19.39,711900,0
+MTZ.US,D,20150714,000000,19.34,19.84,19.2,19.72,647685,0
+MTZ.US,D,20150715,000000,19.62,19.62,18.39,18.47,1278112,0
+MTZ.US,D,20150716,000000,18.57,18.98,18.51,18.59,825200,0
+MTZ.US,D,20150717,000000,18.63,18.63,18.24,18.48,632900,0
+MTZ.US,D,20150720,000000,18.5,18.5,17.59,17.76,1301700,0
+MTZ.US,D,20150721,000000,17.78,18.44,17.77,18.16,849300,0
+MTZ.US,D,20150722,000000,17.91,18.01,17.56,17.94,852800,0
+MTZ.US,D,20150723,000000,18.09,18.42,17.63,17.66,663800,0
+MTZ.US,D,20150724,000000,17.64,17.71,17.14,17.19,937800,0
+MTZ.US,D,20150727,000000,17.01,17.56,16.88,17.36,916200,0
+MTZ.US,D,20150728,000000,17.5,17.66,17.18,17.32,962500,0
+MTZ.US,D,20150729,000000,17.36,18.06,17.32,17.92,837000,0
+MTZ.US,D,20150730,000000,17.78,18.04,17.55,17.87,428800,0
+MTZ.US,D,20150731,000000,17.65,18.72,16.94,18.43,2970800,0
+MTZ.US,D,20150803,000000,18.56,18.91,17.26,17.62,2039174,0
+MTZ.US,D,20150804,000000,17.56,18.08,17.45,17.86,1326800,0
+MTZ.US,D,20150805,000000,18.15,18.28,16.96,17.14,1455800,0
+MTZ.US,D,20150806,000000,17.19,17.31,16.25,16.39,1761541,0
+MTZ.US,D,20150807,000000,16.29,16.94,16.25,16.5,1004000,0
+MTZ.US,D,20150810,000000,16.65,17.63,16.63,17.49,1432400,0
+MTZ.US,D,20150811,000000,17.31,17.82,17.01,17.74,963416,0
+MTZ.US,D,20150812,000000,17.79,18.18,17.54,18.12,655800,0
+MTZ.US,D,20150813,000000,18.05,18.35,17.9,17.93,675100,0
+MTZ.US,D,20150814,000000,17.89,18.1,17.06,17.41,2060300,0
+MTZ.US,D,20150817,000000,17.42,17.43,17.08,17.29,2797300,0
+MTZ.US,D,20150818,000000,16.15,17.2,16,16.24,3878800,0
+MTZ.US,D,20150819,000000,16.09,16.57,16.07,16.37,2077900,0
+MTZ.US,D,20150820,000000,16.22,16.37,15.46,15.51,2012500,0
+MTZ.US,D,20150821,000000,15.11,15.8,15.01,15.41,1639200,0
+MTZ.US,D,20150824,000000,15.03,15.97,14.8,14.9,1318087,0
+MTZ.US,D,20150825,000000,15.45,15.46,14.66,14.67,1469700,0
+MTZ.US,D,20150826,000000,15.05,15.05,14.48,14.72,1189500,0
+MTZ.US,D,20150827,000000,14.88,15.91,14.66,15.51,1340300,0
+MTZ.US,D,20150828,000000,15.51,16.1,15.5,15.87,928900,0
+MTZ.US,D,20150831,000000,15.7,16.61,15.51,16.56,1451100,0
+MTZ.US,D,20150901,000000,15.99,16.39,15.53,15.69,1143700,0
+MTZ.US,D,20150902,000000,15.92,16.33,15.53,16.3,1445600,0
+MTZ.US,D,20150903,000000,16.31,16.89,16.15,16.53,1295700,0
+MTZ.US,D,20150904,000000,16.25,16.67,16.2,16.56,821600,0
+MTZ.US,D,20150908,000000,16.81,17.67,16.59,17.63,1604700,0
+MTZ.US,D,20150909,000000,17.75,18.08,17.42,17.47,1399300,0
+MTZ.US,D,20150910,000000,17.48,17.82,17.06,17.63,922041,0
+MTZ.US,D,20150911,000000,17.36,17.6,17,17.35,1185900,0
+MTZ.US,D,20150914,000000,17.3,17.83,17.17,17.74,1033000,0
+MTZ.US,D,20150915,000000,17.75,18.14,17.53,17.87,925500,0
+MTZ.US,D,20150916,000000,17.97,18.42,17.83,18.21,1035800,0
+MTZ.US,D,20150917,000000,18.16,18.67,17.87,18.31,1041178,0
+MTZ.US,D,20150918,000000,18.08,18.34,17.69,17.76,1283600,0
+MTZ.US,D,20150921,000000,17.98,18.3,17.71,18.2,719500,0
+MTZ.US,D,20150922,000000,17.88,17.88,17.3,17.39,894300,0
+MTZ.US,D,20150923,000000,17.48,17.59,16.67,16.71,1374981,0
+MTZ.US,D,20150924,000000,16.95,17.4,16.64,17.23,1640204,0
+MTZ.US,D,20150925,000000,17.27,17.43,17,17.2,1050400,0
+MTZ.US,D,20150928,000000,17,17.05,16.17,16.19,1058689,0
+MTZ.US,D,20150929,000000,16.2,16.33,15.54,15.57,1278400,0
+MTZ.US,D,20150930,000000,15.86,15.96,15.48,15.83,1610500,0
+MTZ.US,D,20151001,000000,15.97,16.31,15.6,15.84,1266100,0
+MTZ.US,D,20151002,000000,15.71,16.27,15.45,16.22,2006300,0
+MTZ.US,D,20151005,000000,16.51,17.57,16.51,17.52,2033718,0
+MTZ.US,D,20151006,000000,17.65,18.01,17.39,17.74,1300300,0
+MTZ.US,D,20151007,000000,17.94,18.48,17.67,18.1,1216943,0
+MTZ.US,D,20151008,000000,18.09,18.84,18.05,18.53,1137600,0
+MTZ.US,D,20151009,000000,18.6,18.97,18.11,18.96,1458600,0
+MTZ.US,D,20151012,000000,18.96,19.02,18.43,18.77,868999,0
+MTZ.US,D,20151013,000000,18.57,18.97,18.24,18.28,1072100,0
+MTZ.US,D,20151014,000000,18.23,18.35,17.57,17.61,936700,0
+MTZ.US,D,20151015,000000,17.6,17.98,17.2,17.96,990800,0
+MTZ.US,D,20151016,000000,17.92,17.92,15.97,16.16,2482500,0
+MTZ.US,D,20151019,000000,16.01,16.18,15.42,15.71,2047145,0
+MTZ.US,D,20151020,000000,15.65,16.54,15.62,16.4,1537200,0
+MTZ.US,D,20151021,000000,16.4,16.66,16.11,16.31,1500000,0
+MTZ.US,D,20151022,000000,16.4,16.72,16.07,16.39,1073800,0
+MTZ.US,D,20151023,000000,16.44,16.66,16.08,16.22,939600,0
+MTZ.US,D,20151026,000000,16.16,16.61,16.07,16.22,820900,0
+MTZ.US,D,20151027,000000,15.98,16.25,15.53,15.67,1387500,0
+MTZ.US,D,20151028,000000,15.84,16.53,15.77,16.47,1487800,0
+MTZ.US,D,20151029,000000,16.39,16.77,16.28,16.39,1030700,0
+MTZ.US,D,20151030,000000,16.36,16.9,16.19,16.77,1019400,0
+MTZ.US,D,20151102,000000,16.7,17.49,16.7,17.37,1040900,0
+MTZ.US,D,20151103,000000,17.41,17.79,17.03,17.23,1772344,0
+MTZ.US,D,20151104,000000,16.89,18.37,16.77,18.1,3685069,0
+MTZ.US,D,20151105,000000,18.06,19.1,17.95,18.69,2736700,0
+MTZ.US,D,20151106,000000,18.35,18.64,17.26,17.79,2037400,0
+MTZ.US,D,20151109,000000,17.78,17.95,16.56,17.36,1672025,0
+MTZ.US,D,20151110,000000,17.38,17.75,17.12,17.35,1358900,0
+MTZ.US,D,20151111,000000,17.41,17.41,17.02,17.23,511000,0
+MTZ.US,D,20151112,000000,17.61,17.98,16.81,16.97,1604400,0
+MTZ.US,D,20151113,000000,16.6,17.12,16.38,16.81,1421600,0
+MTZ.US,D,20151116,000000,16.8,18.02,16.8,18,1310900,0
+MTZ.US,D,20151117,000000,17.8,18.31,17.54,17.71,2049000,0
+MTZ.US,D,20151118,000000,17.93,18.3,17.8,18.27,1003600,0
+MTZ.US,D,20151119,000000,18.23,18.97,18.02,18.84,1570300,0
+MTZ.US,D,20151120,000000,18.9,19.07,18.65,18.94,1169400,0
+MTZ.US,D,20151123,000000,18.79,19,18.63,18.87,1159200,0
+MTZ.US,D,20151124,000000,19,19.47,18.78,19.44,1267400,0
+MTZ.US,D,20151125,000000,19.19,19.52,19.07,19.44,1029100,0
+MTZ.US,D,20151127,000000,19.24,19.5,19.13,19.47,618000,0
+MTZ.US,D,20151130,000000,19.53,20.6,19.49,20.43,1943700,0
+MTZ.US,D,20151201,000000,20.66,20.76,20.18,20.72,1415451,0
+MTZ.US,D,20151202,000000,20.34,20.69,20.14,20.48,1608137,0
+MTZ.US,D,20151203,000000,20.59,21.1,20.17,20.3,1465632,0
+MTZ.US,D,20151204,000000,20.25,20.36,19.43,19.54,1655300,0
+MTZ.US,D,20151207,000000,19.3,19.3,18.58,18.79,1906400,0
+MTZ.US,D,20151208,000000,18.5,18.73,17.99,18.62,1849954,0
+MTZ.US,D,20151209,000000,18.65,19.34,18.55,18.61,1246300,0
+MTZ.US,D,20151210,000000,18.52,18.52,17.66,17.91,1250300,0
+MTZ.US,D,20151211,000000,17.39,17.81,16.98,17.22,1447400,0
+MTZ.US,D,20151214,000000,17.05,17.11,16.37,16.79,1455463,0
+MTZ.US,D,20151215,000000,17.1,17.31,16.97,17.26,1165500,0
+MTZ.US,D,20151216,000000,17.2,17.81,16.98,17.76,1140200,0
+MTZ.US,D,20151217,000000,17.66,17.69,17.06,17.41,1193200,0
+MTZ.US,D,20151218,000000,17.36,17.56,17.1,17.11,945100,0
+MTZ.US,D,20151221,000000,17.13,17.19,16.72,16.79,724200,0
+MTZ.US,D,20151222,000000,16.83,17.1,16.66,17.04,359556,0
+MTZ.US,D,20151223,000000,17.28,17.95,17.19,17.93,601200,0
+MTZ.US,D,20151224,000000,17.84,18.13,17.8,17.94,276971,0
+MTZ.US,D,20151228,000000,17.71,17.83,17.3,17.51,414202,0
+MTZ.US,D,20151229,000000,17.63,17.8,17.233,17.78,527392,0
+MTZ.US,D,20151230,000000,17.58,17.76,17.34,17.68,681089,0
+MTZ.US,D,20151231,000000,17.53,17.87,17.29,17.38,631737,0
+MTZ.US,D,20160104,000000,17.15,17.72,17.1,17.57,1132330,0
+MTZ.US,D,20160105,000000,17.7,17.84,17.12,17.21,778640,0
+MTZ.US,D,20160106,000000,16.83,16.96,16.6,16.66,998403,0
+MTZ.US,D,20160107,000000,16.14,16.56,15.94,15.99,863250,0
+MTZ.US,D,20160108,000000,16.21,16.33,15.73,15.76,885112,0
+MTZ.US,D,20160111,000000,15.82,15.82,14.71,15.13,1481231,0
+MTZ.US,D,20160112,000000,15.41,15.41,14.435,15.01,2014450,0
+MTZ.US,D,20160113,000000,15.17,15.39,14.37,14.54,1358047,0
+MTZ.US,D,20160114,000000,14.69,15.01,14.35,14.74,1270821,0
+MTZ.US,D,20160115,000000,14.02,14.33,13.76,14.33,1149765,0
+MTZ.US,D,20160119,000000,14.5,14.64,13.47,13.74,1062800,0
+MTZ.US,D,20160120,000000,13.48,13.97,12.8,13.83,1414214,0
+MTZ.US,D,20160121,000000,13.76,14.38,13.55,13.72,1294747,0
+MTZ.US,D,20160122,000000,14.12,14.48,13.62,13.97,1138938,0
+MTZ.US,D,20160125,000000,13.78,14.18,13.7099,13.76,916413,0
+MTZ.US,D,20160126,000000,13.97,14.36,13.66,14.32,979620,0
+MTZ.US,D,20160127,000000,14.24,15.06,14.14,14.44,1130509,0
+MTZ.US,D,20160128,000000,14.61,14.75,14.26,14.6,1004955,0
+MTZ.US,D,20160129,000000,14.64,15.44,14.64,15.44,821830,0
+MTZ.US,D,20160201,000000,15.21,15.41,14.92,15.4,893522,0
+MTZ.US,D,20160202,000000,14.99,15.1,14.62,14.85,1159299,0
+MTZ.US,D,20160203,000000,15.04,15.245,14.1449,14.58,797473,0
+MTZ.US,D,20160204,000000,14.7,16.11,14.7,15.1,1055676,0
+MTZ.US,D,20160205,000000,14.99,15.41,14.83,14.89,625769,0
+MTZ.US,D,20160208,000000,14.62,14.62,12.95,13.37,1169566,0
+MTZ.US,D,20160209,000000,13,13.44,12.77,13.1,1037993,0
+MTZ.US,D,20160210,000000,13.08,13.36,12.78,12.92,922717,0
+MTZ.US,D,20160211,000000,12.65,13.05,12.435,12.75,1023102,0
+MTZ.US,D,20160212,000000,12.97,13.35,12.9,13.26,742357,0
+MTZ.US,D,20160216,000000,13.57,13.99,13.34,13.85,807279,0
+MTZ.US,D,20160217,000000,14.07,14.92,14.06,14.75,1018439,0
+MTZ.US,D,20160218,000000,14.9,14.985,14.37,14.51,791466,0
+MTZ.US,D,20160219,000000,14.34,14.57,14.11,14.39,605993,0
+MTZ.US,D,20160222,000000,14.71,15.15,14.49,14.8,963117,0
+MTZ.US,D,20160223,000000,14.66,14.78,14.205,14.26,623865,0
+MTZ.US,D,20160224,000000,13.9,14.24,13.56,14.22,874522,0
+MTZ.US,D,20160225,000000,14.27,14.775,13.96,14.52,1223621,0
+MTZ.US,D,20160226,000000,16,17.38,15.85,16.23,3267918,0
+MTZ.US,D,20160229,000000,16.42,17.14,16.25,16.98,2194832,0
+MTZ.US,D,20160301,000000,17.11,17.93,16.95,17.88,1658440,0
+MTZ.US,D,20160302,000000,17.88,18.09,17.69,17.91,1659957,0
+MTZ.US,D,20160303,000000,17.86,18.55,17.86,18.42,1247371,0
+MTZ.US,D,20160304,000000,18.58,19.04,17.94,18.5,1181376,0
+MTZ.US,D,20160307,000000,18.41,19.12,18.32,18.92,1043247,0
+MTZ.US,D,20160308,000000,18.65,19.05,18.26,18.3,1571370,0
+MTZ.US,D,20160309,000000,18.53,18.74,18.23,18.68,924663,0
+MTZ.US,D,20160310,000000,18.67,18.79,17.92,18.55,961077,0
+MTZ.US,D,20160311,000000,18.85,19.46,18.76,19.43,1097300,0
+MTZ.US,D,20160314,000000,19.09,19.465,18.91,19.11,834587,0
+MTZ.US,D,20160315,000000,18.73,18.9,18.5401,18.67,671310,0
+MTZ.US,D,20160316,000000,18.67,19.23,18.645,19.09,663443,0
+MTZ.US,D,20160317,000000,19.24,19.97,19.02,19.77,711109,0
+MTZ.US,D,20160318,000000,20.09,20.44,19.77,19.87,1230464,0
+MTZ.US,D,20160321,000000,20,20.21,19.81,20.11,663694,0
+MTZ.US,D,20160322,000000,19.86,20.85,19.86,20.76,962792,0
+MTZ.US,D,20160323,000000,20.46,20.68,20.21,20.23,807195,0
+MTZ.US,D,20160324,000000,20.07,20.32,19.89,20.28,512037,0
+MTZ.US,D,20160328,000000,20.4,20.51,19.59,19.86,747559,0
+MTZ.US,D,20160329,000000,19.65,20.18,19.33,20.17,661645,0
+MTZ.US,D,20160330,000000,20.4,20.57,19.96,20.17,434623,0
+MTZ.US,D,20160331,000000,20.22,20.41,20.15,20.24,624721,0
+MTZ.US,D,20160401,000000,19.85,20.3,19.65,20.25,538817,0
+MTZ.US,D,20160404,000000,20.22,20.34,19.55,19.58,468713,0
+MTZ.US,D,20160405,000000,19.38,19.775,19.21,19.52,503094,0
+MTZ.US,D,20160406,000000,19.62,19.9032,19.13,19.86,839773,0
+MTZ.US,D,20160407,000000,19.5,20.27,19.32,19.79,1863553,0
+MTZ.US,D,20160408,000000,20.28,20.9,20.17,20.55,1178658,0
+MTZ.US,D,20160411,000000,20.66,20.695,19.99,20.03,901274,0
+MTZ.US,D,20160412,000000,20.09,21.305,20.09,21.06,644830,0
+MTZ.US,D,20160413,000000,21.12,21.53,21,21.5,763969,0
+MTZ.US,D,20160414,000000,21.56,21.56,20.89,21.1,852522,0
+MTZ.US,D,20160415,000000,20.96,21.1025,20.55,21.07,753557,0
+MTZ.US,D,20160418,000000,20.72,21.47,20.56,21.39,571373,0
+MTZ.US,D,20160419,000000,21.57,22,21.48,21.91,766223,0
+MTZ.US,D,20160420,000000,21.87,22.245,21.79,22.18,611036,0
+MTZ.US,D,20160421,000000,22.24,22.52,22.01,22.12,582681,0
+MTZ.US,D,20160422,000000,22.12,22.54,22.07,22.47,431385,0
+MTZ.US,D,20160425,000000,22.32,22.46,21.62,21.85,752505,0
+MTZ.US,D,20160426,000000,21.92,22.36,21.8303,22.34,559248,0
+MTZ.US,D,20160427,000000,22.53,23.55,22.51,23.46,1926360,0
+MTZ.US,D,20160428,000000,23.57,23.88,22.95,23.06,1317793,0
+MTZ.US,D,20160429,000000,23.12,23.23,22.22,22.66,1048272,0
+MTZ.US,D,20160502,000000,22.67,22.95,22.3501,22.45,1017805,0
+MTZ.US,D,20160503,000000,22.25,22.8,21.85,22.5,1041895,0
+MTZ.US,D,20160504,000000,22.46,22.88,21.93,22.17,544315,0
+MTZ.US,D,20160505,000000,22.49,22.63,22.01,22.07,951317,0
+MTZ.US,D,20160506,000000,21.95,22.37,20.38,22.33,1921271,0
+MTZ.US,D,20160509,000000,22.29,22.61,22.02,22.25,846025,0
+MTZ.US,D,20160510,000000,22.4,22.71,22.25,22.5,863736,0
+MTZ.US,D,20160511,000000,22.5,22.79,22.26,22.32,517494,0
+MTZ.US,D,20160512,000000,22.49,22.61,21.78,21.81,810353,0
+MTZ.US,D,20160513,000000,21.71,22.1096,21.14,21.28,1069471,0
+MTZ.US,D,20160516,000000,21.5,22.375,21.5,22.24,881471,0
+MTZ.US,D,20160517,000000,22.15,22.54,21.635,21.78,645301,0
+MTZ.US,D,20160518,000000,21.65,22,21.41,21.55,546295,0
+MTZ.US,D,20160519,000000,21.32,21.58,20.985,21.43,766406,0
+MTZ.US,D,20160520,000000,21.6,22.6225,21.6,22.29,949906,0
+MTZ.US,D,20160523,000000,22.18,22.53,22.07,22.32,415970,0
+MTZ.US,D,20160524,000000,22.42,22.84,22.04,22.77,564269,0
+MTZ.US,D,20160525,000000,23.19,23.67,23.19,23.44,1086330,0
+MTZ.US,D,20160526,000000,23.49,23.62,22.9,22.9,527574,0
+MTZ.US,D,20160527,000000,22.95,22.95,22.51,22.82,420678,0
+MTZ.US,D,20160531,000000,22.84,23.095,22.76,23,931574,0
+MTZ.US,D,20160601,000000,22.79,22.94,22.49,22.8,639696,0
+MTZ.US,D,20160602,000000,22.66,22.861,22.47,22.79,355793,0
+MTZ.US,D,20160603,000000,22.73,22.84,22.33,22.78,377909,0
+MTZ.US,D,20160606,000000,22.95,23.56,22.88,23.56,600770,0
+MTZ.US,D,20160607,000000,23.58,24.11,23.49,24.01,591174,0
+MTZ.US,D,20160608,000000,24.11,24.67,23.9,23.95,1258145,0
+MTZ.US,D,20160609,000000,23.68,23.68,23.09,23.44,721052,0
+MTZ.US,D,20160610,000000,23,23.23,22.3,22.42,774961,0
+MTZ.US,D,20160613,000000,22.2,23.03,22.1963,22.85,963592,0
+MTZ.US,D,20160614,000000,22.64,23.2,22.45,23.13,1012145,0
+MTZ.US,D,20160615,000000,23.14,23.415,22.84,23.02,534903,0
+MTZ.US,D,20160616,000000,22.68,22.83,22.07,22.79,724749,0
+MTZ.US,D,20160617,000000,22.9,23.35,22.816,23.04,700817,0
+MTZ.US,D,20160620,000000,23.5,23.73,23.246,23.58,797323,0
+MTZ.US,D,20160621,000000,23.54,23.781,23.323,23.68,597998,0
+MTZ.US,D,20160622,000000,23.79,23.87,23.32,23.35,339931,0
+MTZ.US,D,20160623,000000,23.78,24.09,23.73,23.91,454338,0
+MTZ.US,D,20160624,000000,22.78,23.1,21.91,22.17,2263937,0
+MTZ.US,D,20160627,000000,22.02,22.02,20.86,21.03,702186,0
+MTZ.US,D,20160628,000000,21.45,21.7,20.93,21.17,593926,0
+MTZ.US,D,20160629,000000,21.58,21.81,21.12,21.71,820477,0
+MTZ.US,D,20160630,000000,21.71,22.33,21.56,22.32,529516,0
+MTZ.US,D,20160701,000000,22.25,23.17,22.25,22.74,544033,0
+MTZ.US,D,20160705,000000,22.37,22.85,22.03,22.78,887860,0
+MTZ.US,D,20160706,000000,22.62,23.3,22.52,23.16,724575,0
+MTZ.US,D,20160707,000000,23.37,23.91,23.32,23.9,781883,0
+MTZ.US,D,20160708,000000,24.34,25,24.15,24.21,1239340,0
+MTZ.US,D,20160711,000000,24.45,24.71,24.19,24.26,894517,0
+MTZ.US,D,20160712,000000,24.51,24.88,24.27,24.72,545288,0
+MTZ.US,D,20160713,000000,24.74,24.84,24.2381,24.47,454111,0
+MTZ.US,D,20160714,000000,24.7,24.92,24.45,24.52,365570,0
+MTZ.US,D,20160715,000000,24.7,24.71,24.38,24.53,368403,0
+MTZ.US,D,20160718,000000,24.38,24.8,24.18,24.7,364167,0
+MTZ.US,D,20160719,000000,24.67,24.67,24.16,24.48,483587,0
+MTZ.US,D,20160720,000000,24.5,24.68,24.1,24.6,426978,0
+MTZ.US,D,20160721,000000,24.56,24.99,24.13,24.27,556835,0
+MTZ.US,D,20160722,000000,24.13,24.15,23.81,24.12,302243,0
+MTZ.US,D,20160725,000000,24.05,24.32,23.885,24.16,366794,0
+MTZ.US,D,20160726,000000,24.08,24.48,24.04,24.39,549130,0
+MTZ.US,D,20160727,000000,24.5,24.77,24.44,24.6,584848,0
+MTZ.US,D,20160728,000000,24.59,24.72,24.25,24.5,298656,0
+MTZ.US,D,20160729,000000,24.33,24.59,24.02,24.45,1134547,0
+MTZ.US,D,20160801,000000,24.42,24.79,24.1,24.39,701769,0
+MTZ.US,D,20160802,000000,24.44,24.58,24.19,24.41,863154,0
+MTZ.US,D,20160803,000000,24.45,24.96,24.3,24.79,1480467,0
+MTZ.US,D,20160804,000000,24.81,24.81,23.86,24.37,1924521,0
+MTZ.US,D,20160805,000000,25.99,29.3,25.61,28.25,3657398,0
+MTZ.US,D,20160808,000000,28.86,29.67,28.67,29.38,1670186,0
+MTZ.US,D,20160809,000000,29.52,30.17,29.33,30.03,1023623,0
+MTZ.US,D,20160810,000000,30.02,30.39,29.82,29.95,585133,0
+MTZ.US,D,20160811,000000,30.04,30.4,29.815,29.94,944973,0
+MTZ.US,D,20160812,000000,29.86,30.03,29.43,29.74,454423,0
+MTZ.US,D,20160815,000000,29.87,30.74,29.8,30.58,728516,0
+MTZ.US,D,20160816,000000,30.5,30.83,30.31,30.47,616892,0
+MTZ.US,D,20160817,000000,30.4,30.49,30.08,30.32,732163,0
+MTZ.US,D,20160818,000000,30.29,30.85,30.22,30.76,480933,0
+MTZ.US,D,20160819,000000,30.69,30.69,30.0375,30.24,513866,0
+MTZ.US,D,20160822,000000,30.24,30.64,29.66,30.53,868614,0
+MTZ.US,D,20160823,000000,30.7,30.92,30.52,30.86,382654,0
+MTZ.US,D,20160824,000000,30.62,31.15,30.58,30.92,564510,0
+MTZ.US,D,20160825,000000,30.89,31.08,30.19,30.36,467216,0
+MTZ.US,D,20160826,000000,30.39,30.86,29.9,30.04,425584,0
+MTZ.US,D,20160829,000000,30.1,30.44,29.95,30.26,385959,0
+MTZ.US,D,20160830,000000,30.2,30.6,29.97,30.11,381558,0
+MTZ.US,D,20160831,000000,29.96,30.03,29,29.45,885533,0
+MTZ.US,D,20160901,000000,29.41,29.575,28.673,29.43,889072,0
+MTZ.US,D,20160902,000000,29.62,29.79,29.27,29.62,879949,0
+MTZ.US,D,20160906,000000,29.79,29.93,29.36,29.73,639728,0
+MTZ.US,D,20160907,000000,29.76,29.77,29.05,29.12,609129,0
+MTZ.US,D,20160908,000000,29.2,29.54,28.99,29.31,678077,0
+MTZ.US,D,20160909,000000,29.02,29.3,27.97,28.21,551634,0
+MTZ.US,D,20160912,000000,27.52,28.18,27.34,27.74,1287897,0
+MTZ.US,D,20160913,000000,27.34,27.74,27.005,27.17,650136,0
+MTZ.US,D,20160914,000000,27.2,27.25,26.75,27.13,431002,0
+MTZ.US,D,20160915,000000,27.11,27.79,27.015,27.66,610216,0
+MTZ.US,D,20160916,000000,27.5,27.71,27.15,27.71,633336,0
+MTZ.US,D,20160919,000000,28,28.7,27.92,28.53,626079,0
+MTZ.US,D,20160920,000000,28.61,28.61,27.5,27.53,623662,0
+MTZ.US,D,20160921,000000,27.85,28.2,27.57,28.2,359191,0
+MTZ.US,D,20160922,000000,28.58,28.79,28.33,28.68,347163,0
+MTZ.US,D,20160923,000000,28.68,28.915,28.34,28.55,525287,0
+MTZ.US,D,20160926,000000,28.5,28.98,28.22,28.55,287911,0
+MTZ.US,D,20160927,000000,28.34,29.22,28.21,29.22,598575,0
+MTZ.US,D,20160928,000000,29.4,29.74,28.88,29.72,602635,0
+MTZ.US,D,20160929,000000,29.74,30.09,29.47,29.86,461233,0
+MTZ.US,D,20160930,000000,29.99,29.99,29.46,29.74,575895,0
+MTZ.US,D,20161003,000000,29.6,29.6,29.06,29.29,528978,0
+MTZ.US,D,20161004,000000,29.43,29.82,29.03,29.06,524664,0
+MTZ.US,D,20161005,000000,29.45,29.82,29.11,29.53,428259,0
+MTZ.US,D,20161006,000000,29.38,30.19,29.16,30.17,652920,0
+MTZ.US,D,20161007,000000,29.97,29.97,29.16,29.55,422143,0
+MTZ.US,D,20161010,000000,29.75,30.2,29.65,29.7,283812,0
+MTZ.US,D,20161011,000000,29.5,29.6,28.95,29.2,542570,0
+MTZ.US,D,20161012,000000,29.3,29.5,29.05,29.5,174667,0
+MTZ.US,D,20161013,000000,29,29.55,28.75,29.25,263017,0
+MTZ.US,D,20161014,000000,29.4,29.8,29,29.15,225055,0
+MTZ.US,D,20161017,000000,29.15,29.45,28.95,29.3,343303,0
+MTZ.US,D,20161018,000000,29.8,30,29.6,29.7,217573,0
+MTZ.US,D,20161019,000000,29.75,29.875,29.45,29.6,455689,0
+MTZ.US,D,20161020,000000,29.4,29.5,29.15,29.2,289550,0
+MTZ.US,D,20161021,000000,28.65,29.3,28.51,29.15,420789,0
+MTZ.US,D,20161024,000000,29.2,29.85,29.0999,29.7,506346,0
+MTZ.US,D,20161025,000000,29.6,29.6,28.6,28.75,273893,0
+MTZ.US,D,20161026,000000,28.4,28.6,27.75,28.45,595983,0
+MTZ.US,D,20161027,000000,28.45,28.8309,27.625,27.75,582282,0
+MTZ.US,D,20161028,000000,27.65,28.65,27.5334,28.2,519052,0
+MTZ.US,D,20161031,000000,28.2,28.65,28.05,28.55,352033,0
+MTZ.US,D,20161101,000000,28.75,28.8,27.7,27.95,637800,0
+MTZ.US,D,20161102,000000,27.85,28.0501,27.1,27.45,497277,0
+MTZ.US,D,20161103,000000,27.45,28.675,27.1,28.3,1034869,0
+MTZ.US,D,20161104,000000,30.5,30.9,28.85,29.4,1719370,0
+MTZ.US,D,20161107,000000,30.05,30.175,28.7,28.95,898720,0
+MTZ.US,D,20161108,000000,29,29.2,28.55,29,469509,0
+MTZ.US,D,20161109,000000,29.35,32.2,29.35,31.9,1616099,0
+MTZ.US,D,20161110,000000,32.65,34.95,32.6,33.35,2350805,0
+MTZ.US,D,20161111,000000,33.45,34.75,33.3,34.75,1163205,0
+MTZ.US,D,20161114,000000,35.1,37.25,34.75,36.7,1528809,0
+MTZ.US,D,20161115,000000,37.65,38.05,36.75,37.9,1318879,0
+MTZ.US,D,20161116,000000,37.3,37.3,35,35.55,1372420,0
+MTZ.US,D,20161117,000000,36,36.35,35.25,35.75,764379,0
+MTZ.US,D,20161118,000000,35,35.55,34.2,35.5,735605,0
+MTZ.US,D,20161121,000000,36.1,36.5,35.5,35.75,1121281,0
+MTZ.US,D,20161122,000000,35.4,35.4,34.35,35.4,1489903,0
+MTZ.US,D,20161123,000000,35.5,37.25,35.4,37.05,801474,0
+MTZ.US,D,20161125,000000,37.15,37.4617,36.7,37.05,184751,0
+MTZ.US,D,20161128,000000,37.05,37.3,36.2,36.35,453286,0
+MTZ.US,D,20161129,000000,36.45,36.9,36,36.55,1190272,0
+MTZ.US,D,20161130,000000,37,38.5,37,37.95,1061059,0
+MTZ.US,D,20161201,000000,38.65,39.15,37.55,37.9,1064103,0
+MTZ.US,D,20161202,000000,37.95,38.125,37.075,37.4,662757,0
+MTZ.US,D,20161205,000000,38.15,39.1,37.9,38.95,1111439,0
+MTZ.US,D,20161206,000000,39.1,39.4,38.5,39,694258,0
+MTZ.US,D,20161207,000000,39,40.25,38.751,40.05,823071,0
+MTZ.US,D,20161208,000000,40.3,40.9,39.575,39.9,859420,0
+MTZ.US,D,20161209,000000,40,40.1,39.6,39.9,602429,0
+MTZ.US,D,20161212,000000,40.1,40.3574,38.801,39.1,700696,0
+MTZ.US,D,20161213,000000,39.2,39.4,38.25,38.7,574394,0
+MTZ.US,D,20161214,000000,38.6,38.95,38.05,38.15,579881,0
+MTZ.US,D,20161215,000000,38.2,39.25,38.1,39.15,572384,0
+MTZ.US,D,20161216,000000,39.3,39.5,38.2,38.35,942268,0
+MTZ.US,D,20161219,000000,38.55,39.05,38.1,38.3,771890,0
+MTZ.US,D,20161220,000000,38.5,39.45,38.35,39.35,917797,0
+MTZ.US,D,20161221,000000,39.4,39.65,38.65,39,370463,0
+MTZ.US,D,20161222,000000,39.1,39.6,38.85,39.2,490588,0
+MTZ.US,D,20161223,000000,39.05,39.2635,38.85,39,278944,0
+MTZ.US,D,20161227,000000,39,39.6,38.65,39.4,460770,0
+MTZ.US,D,20161228,000000,39.6,39.7335,38.2,38.6,403678,0
+MTZ.US,D,20161229,000000,38.75,39.25,38.2,38.4,334625,0
+MTZ.US,D,20161230,000000,38.6,38.775,38.1,38.25,391513,0
+MTZ.US,D,20170103,000000,38.3,38.3,35,36.3,2982109,0
+MTZ.US,D,20170104,000000,36.7,37.35,36.6,37.15,780308,0
+MTZ.US,D,20170105,000000,36.95,37.5,35.75,35.95,997064,0
+MTZ.US,D,20170106,000000,36.1,36.6,35.7,35.95,599868,0
+MTZ.US,D,20170109,000000,35.8,35.8243,34.325,34.5,747613,0
+MTZ.US,D,20170110,000000,34.55,35.75,34.35,35.75,786564,0
+MTZ.US,D,20170111,000000,35.9,36.55,35.45,36.05,554673,0
+MTZ.US,D,20170112,000000,36.05,36.4,34.6,35.5,329731,0
+MTZ.US,D,20170113,000000,35.55,36.4,35.5,36,371642,0
+MTZ.US,D,20170117,000000,35.7,36.2,35.118,35.6,454670,0
+MTZ.US,D,20170118,000000,35.4,35.6,34.6,35.3,651314,0
+MTZ.US,D,20170119,000000,35.65,37,35.65,36.5,1091423,0
+MTZ.US,D,20170120,000000,36.65,37.55,36.65,37.2,1000861,0
+MTZ.US,D,20170123,000000,37.25,37.8,36,36.4,672197,0
+MTZ.US,D,20170124,000000,36.9,40.65,36.9,40.25,1326504,0
+MTZ.US,D,20170125,000000,40.55,41.65,40.3,40.85,1271827,0
+MTZ.US,D,20170126,000000,41,41.9,40.95,41.55,941400,0
+MTZ.US,D,20170127,000000,41.25,41.3,38.1,38.75,2251104,0
+MTZ.US,D,20170130,000000,38.7,38.7,37.1,38.4,728280,0
+MTZ.US,D,20170131,000000,38.35,38.65,36.9,37.25,909448,0
+MTZ.US,D,20170201,000000,37.4,38.1,35.6,36.6,1217220,0
+MTZ.US,D,20170202,000000,36.6,36.65,35.45,35.5,1370748,0
+MTZ.US,D,20170203,000000,39.1,39.75,38.25,38.9,1603596,0
+MTZ.US,D,20170206,000000,38.95,38.95,37.525,37.65,653774,0
+MTZ.US,D,20170207,000000,37.9,38.35,37.05,37.95,639217,0
+MTZ.US,D,20170208,000000,37.85,37.85,36.55,37.2,512391,0
+MTZ.US,D,20170209,000000,37.25,38.4,37.05,38.25,517637,0
+MTZ.US,D,20170210,000000,38.85,38.95,38,38.85,514932,0
+MTZ.US,D,20170213,000000,39.05,39.6,38.1,38.45,387855,0
+MTZ.US,D,20170214,000000,38.45,38.7,37.725,38.55,397320,0
+MTZ.US,D,20170215,000000,38.55,39.2995,38.35,39.2,411400,0
+MTZ.US,D,20170216,000000,39.15,39.35,38.65,39.3,662574,0
+MTZ.US,D,20170217,000000,39.05,39.2,37.1,37.8,909239,0
+MTZ.US,D,20170221,000000,38.1,39.2,38.1,38.8,518622,0
+MTZ.US,D,20170222,000000,38.7,38.85,37.45,37.5,506129,0
+MTZ.US,D,20170223,000000,38,38.25,35.75,37.05,1060284,0
+MTZ.US,D,20170224,000000,40,41,37.3,40.1,2790497,0
+MTZ.US,D,20170227,000000,40.45,41.2,39.9,40.5,1597916,0
+MTZ.US,D,20170228,000000,40.3,40.65,39,39.25,1232540,0
+MTZ.US,D,20170301,000000,40.45,41.2,40.3,40.5,1243637,0
+MTZ.US,D,20170302,000000,40.95,41.05,39.75,39.8,882728,0
+MTZ.US,D,20170303,000000,39.85,40.995,39.8,40.8,797527,0
+MTZ.US,D,20170306,000000,40.55,40.55,39.65,40.35,1307800,0
+MTZ.US,D,20170307,000000,40.35,40.9,40.1,40.45,972940,0
+MTZ.US,D,20170308,000000,40.75,40.75,39.45,39.5,484489,0
+MTZ.US,D,20170309,000000,39.5,39.55,38.2,38.7,549371,0
+MTZ.US,D,20170310,000000,39.15,39.8,38.5,39.8,942312,0
+MTZ.US,D,20170313,000000,39.7,39.95,39.1,39.3,617067,0
+MTZ.US,D,20170314,000000,38.9,39.3,37.8,39.1,659881,0
+MTZ.US,D,20170315,000000,39.35,39.95,38.95,39.8,835188,0
+MTZ.US,D,20170316,000000,40,40.5,38.9,39.1,532793,0
+MTZ.US,D,20170317,000000,39.2,39.5,38.65,39.35,720268,0
+MTZ.US,D,20170320,000000,39.3,39.35,38.35,38.85,407994,0
+MTZ.US,D,20170321,000000,39,39,37.2,37.65,855834,0
+MTZ.US,D,20170322,000000,37.65,38.275,37.05,38.25,700198,0
+MTZ.US,D,20170323,000000,38.15,38.7,37.75,38.45,530917,0
+MTZ.US,D,20170324,000000,38.6,38.9,37.6,38.05,502245,0
+MTZ.US,D,20170327,000000,37.1,38.4,36.4,38.2,1011414,0
+MTZ.US,D,20170328,000000,38.15,39.15,37.9,39.1,675225,0
+MTZ.US,D,20170329,000000,38.95,39.5,38.65,39.2,518333,0
+MTZ.US,D,20170330,000000,39.3,39.9,39.125,39.35,594400,0
+MTZ.US,D,20170331,000000,39.2,40.325,38.8,40.05,1003403,0
+MTZ.US,D,20170403,000000,40.3,40.5,38.4001,38.6,826349,0
+MTZ.US,D,20170404,000000,38.55,39.275,38.325,38.7,905171,0
+MTZ.US,D,20170405,000000,39.35,40.3,38.8,39.2,1003035,0
+MTZ.US,D,20170406,000000,39.25,40.05,38.9,39.95,516817,0
+MTZ.US,D,20170407,000000,40,40.475,39.351,40.25,674466,0
+MTZ.US,D,20170410,000000,40.4,42,40.25,41.05,1020835,0
+MTZ.US,D,20170411,000000,40.7,41.7,40.7,41.25,732501,0
+MTZ.US,D,20170412,000000,41.15,41.15,39.5,39.65,757157,0
+MTZ.US,D,20170413,000000,40.45,42.35,40.35,41.45,1175985,0
+MTZ.US,D,20170417,000000,41.3,41.8,40.6,41.75,733588,0
+MTZ.US,D,20170418,000000,41.45,42.65,41.15,42.35,794214,0
+MTZ.US,D,20170419,000000,42.55,43.8,42.4,42.95,1386230,0
+MTZ.US,D,20170420,000000,43.05,43.75,42.65,43.65,688060,0
+MTZ.US,D,20170421,000000,43.65,43.9,42.85,43.55,615717,0
+MTZ.US,D,20170424,000000,44.3,44.9,43.751,44,982235,0
+MTZ.US,D,20170425,000000,44.6,44.875,44.05,44.55,606080,0
+MTZ.US,D,20170426,000000,44.55,45.25,44.151,45,858891,0
+MTZ.US,D,20170427,000000,44.8,45.35,44.45,44.85,596591,0
+MTZ.US,D,20170428,000000,44.9,45.4,44.15,44.15,720244,0
+MTZ.US,D,20170501,000000,44.55,45.5,44.125,44.75,1177657,0
+MTZ.US,D,20170502,000000,44.75,45.15,44.2,44.65,939096,0
+MTZ.US,D,20170503,000000,44.25,44.45,43.35,44,719553,0
+MTZ.US,D,20170504,000000,43.95,44.275,43.1,43.45,1000959,0
+MTZ.US,D,20170505,000000,47,47.9,45.2963,47.15,2068507,0
+MTZ.US,D,20170508,000000,47.15,47.44,45.5,45.65,1491940,0
+MTZ.US,D,20170509,000000,45.7,46.1,44.9177,45.7,472554,0
+MTZ.US,D,20170510,000000,45.65,46.25,44.85,44.9,717134,0
+MTZ.US,D,20170511,000000,44.75,44.975,43.25,44.85,797305,0
+MTZ.US,D,20170512,000000,44.6,44.85,43.4,43.6,565745,0
+MTZ.US,D,20170515,000000,43.65,43.8552,42.95,43.35,680991,0
+MTZ.US,D,20170516,000000,43.4,43.5,41.75,42.9,1433095,0
+MTZ.US,D,20170517,000000,42.1,42.4,41.1,41.1,811275,0
+MTZ.US,D,20170518,000000,41,41.5,39.85,41.15,858708,0
+MTZ.US,D,20170519,000000,41.45,42,41.25,41.45,817800,0
+MTZ.US,D,20170522,000000,41.75,42,41,41.8,600492,0
+MTZ.US,D,20170523,000000,42,43.675,41.6,43.1,1464342,0
+MTZ.US,D,20170524,000000,42.35,42.35,39.9,41,1681073,0
+MTZ.US,D,20170525,000000,41.1,42.05,40.15,40.5,1024891,0
+MTZ.US,D,20170526,000000,40.35,41.45,40.2,41.3,872935,0
+MTZ.US,D,20170530,000000,41,41.725,41,41.55,1364736,0
+MTZ.US,D,20170531,000000,41.55,42.525,40.75,42.4,1335734,0
+MTZ.US,D,20170601,000000,42.45,43.8,42.2,43.55,1022432,0
+MTZ.US,D,20170602,000000,43.65,44.8,43.45,44,741583,0
+MTZ.US,D,20170605,000000,44,44.1,42.8,42.95,621129,0
+MTZ.US,D,20170606,000000,42.45,43.4,41.7,42.95,490566,0
+MTZ.US,D,20170607,000000,43.1,43.9,42.735,43.7,880304,0
+MTZ.US,D,20170608,000000,43.7,45.65,43.6,45.15,832210,0
+MTZ.US,D,20170609,000000,45.2,45.75,44.9,45.35,1000227,0
+MTZ.US,D,20170612,000000,45.45,45.65,44.475,45.1,525094,0
+MTZ.US,D,20170613,000000,45.1,46,44.7,45.5,370016,0
+MTZ.US,D,20170614,000000,45.55,45.55,44.5,44.9,494642,0
+MTZ.US,D,20170615,000000,44,44.525,43.25,44.48,714428,0
+MTZ.US,D,20170616,000000,44.2,45.135,44.2,44.65,699950,0
+MTZ.US,D,20170619,000000,44.9,46.05,44.9,45.6,835665,0
+MTZ.US,D,20170620,000000,45.25,45.4,43.9,44.45,570357,0
+MTZ.US,D,20170621,000000,44.7,45,43.3,43.45,543277,0
+MTZ.US,D,20170622,000000,43.5,44.2,43.25,43.8,407230,0
+MTZ.US,D,20170623,000000,43.8,44.65,43.1,44.4,422841,0
+MTZ.US,D,20170626,000000,44.6,45.55,44.25,45.1,538511,0
+MTZ.US,D,20170627,000000,45.1,45.4,44.5,44.65,417669,0
+MTZ.US,D,20170628,000000,45,46.35,44.8,45,635046,0
+MTZ.US,D,20170629,000000,45.2,45.3,43.45,44.05,394625,0
+MTZ.US,D,20170630,000000,44.25,45.65,44.15,45.15,475947,0
+MTZ.US,D,20170703,000000,45.3,45.8,44.6,45.55,210106,0
+MTZ.US,D,20170705,000000,45.45,45.6,44.7,45.3,387869,0
+MTZ.US,D,20170706,000000,45.1,46.25,44.8,45.3,652202,0
+MTZ.US,D,20170707,000000,45.4,46,44.8,45.9,414167,0
+MTZ.US,D,20170710,000000,45.65,46,45.25,45.6,397188,0
+MTZ.US,D,20170711,000000,45.65,46.2,45.4,45.5,399947,0
+MTZ.US,D,20170712,000000,46.05,46.85,45.55,45.65,341741,0
+MTZ.US,D,20170713,000000,45.75,46,45.45,45.9,545549,0
+MTZ.US,D,20170714,000000,45.75,46.2,45.5,45.7,347086,0
+MTZ.US,D,20170717,000000,45.55,46.2,45.05,46.15,481735,0
+MTZ.US,D,20170718,000000,45.95,46,44.4,45.05,459210,0
+MTZ.US,D,20170719,000000,45.2,46.2,45.1,46.15,420317,0
+MTZ.US,D,20170720,000000,46.15,46.25,44.85,45.65,756870,0
+MTZ.US,D,20170721,000000,45.85,45.85,45.1,45.3,407199,0
+MTZ.US,D,20170724,000000,46.95,47.5,46,46.85,869683,0
+MTZ.US,D,20170725,000000,47.3,47.4,46.3,46.35,668337,0
+MTZ.US,D,20170726,000000,46.35,46.35,45.75,46.2,503842,0
+MTZ.US,D,20170727,000000,46.4,47,46.0889,46.5,503131,0
+MTZ.US,D,20170728,000000,46.4,46.6,45.975,46.15,374443,0
+MTZ.US,D,20170731,000000,46.25,46.5,45.7,46.2,447358,0
+MTZ.US,D,20170801,000000,46.3,46.7,46,46.35,590755,0
+MTZ.US,D,20170802,000000,46.3,46.7,45.3,45.6,605840,0
+MTZ.US,D,20170803,000000,45.65,46.25,44.85,45.75,1317480,0
+MTZ.US,D,20170804,000000,49,49.5,41.85,42.85,3248901,0
+MTZ.US,D,20170807,000000,43,45.25,43,44.65,2042407,0
+MTZ.US,D,20170808,000000,44.6,44.6,42.75,43.15,1417413,0
+MTZ.US,D,20170809,000000,42.95,43.35,42.15,43.1,827283,0
+MTZ.US,D,20170810,000000,42.7,42.8565,40.7,41.1,1322704,0
+MTZ.US,D,20170811,000000,40.65,41.7074,40,40.25,1507482,0
+MTZ.US,D,20170814,000000,40.65,41.55,40.3,40.55,842828,0
+MTZ.US,D,20170815,000000,40.65,40.9,40,40,875879,0
+MTZ.US,D,20170816,000000,40.1,40.3999,38.6,38.75,1274809,0
+MTZ.US,D,20170817,000000,38.7,39.9,38.4,39.2,1233297,0
+MTZ.US,D,20170818,000000,39.25,40.15,39,39.65,1267929,0
+MTZ.US,D,20170821,000000,39.75,39.9,39.2,39.3,975649,0
+MTZ.US,D,20170822,000000,39.4,39.65,39.15,39.45,842548,0
+MTZ.US,D,20170823,000000,39.16,40.2,39.16,39.9,817891,0
+MTZ.US,D,20170824,000000,40.05,40.575,39.55,40.35,861235,0
+MTZ.US,D,20170825,000000,40.3,40.45,39.65,39.7,818196,0
+MTZ.US,D,20170828,000000,40,40.1,39.55,39.75,853549,0
+MTZ.US,D,20170829,000000,39.4,40.65,39.25,40.45,1116984,0
+MTZ.US,D,20170830,000000,39.4,40.95,39.3,40.05,1411099,0
+MTZ.US,D,20170831,000000,40.2,40.9,40.05,40.8,857750,0
+MTZ.US,D,20170901,000000,41,42,40.857,41.95,829124,0
+MTZ.US,D,20170905,000000,41.9,42.1,40.35,40.45,961762,0
+MTZ.US,D,20170906,000000,40.6,40.85,39.5,39.7,1461201,0
+MTZ.US,D,20170907,000000,39.8,39.8003,39.2,39.5,668625,0
+MTZ.US,D,20170908,000000,39.5,40.25,39.3,40.15,660073,0
+MTZ.US,D,20170911,000000,40.45,41.3,40.4,40.9,753471,0
+MTZ.US,D,20170912,000000,42.5,43.8,41.7,43.15,1248578,0
+MTZ.US,D,20170913,000000,43,43.15,42.3,43.05,742003,0
+MTZ.US,D,20170914,000000,42.95,44.108,42.9,43.9,1043295,0
+MTZ.US,D,20170915,000000,44.1,44.4,42.95,43.85,1112401,0
+MTZ.US,D,20170918,000000,43.9,44.8,43.9,44.6,1003021,0
+MTZ.US,D,20170919,000000,44.8,46.05,44.601,46.05,1042704,0
+MTZ.US,D,20170920,000000,46,46.15,45.15,45.45,1085102,0
+MTZ.US,D,20170921,000000,45.65,46.2,45.65,45.7,546596,0
+MTZ.US,D,20170922,000000,45.7,46.2,45.6,45.9,799959,0
+MTZ.US,D,20170925,000000,45.75,46.2,45.3,45.7,892800,0
+MTZ.US,D,20170926,000000,45.85,46.6,45.65,46.5,692450,0
+MTZ.US,D,20170927,000000,46.65,47.45,46.5,46.9,841162,0
+MTZ.US,D,20170928,000000,46.95,47.2,45.5,46.7,585603,0
+MTZ.US,D,20170929,000000,46.65,47.05,46.22,46.4,571939,0
+MTZ.US,D,20171002,000000,46.35,46.7,45.7642,46.7,740685,0
+MTZ.US,D,20171003,000000,46.7,47.11,46.1,46.35,888548,0
+MTZ.US,D,20171004,000000,46.3,46.4,45.775,46.05,509096,0
+MTZ.US,D,20171005,000000,46.05,46.3164,45.725,45.95,792554,0
+MTZ.US,D,20171006,000000,45.75,46.1,45.55,45.95,793341,0
+MTZ.US,D,20171009,000000,45.3312,45.5,44.9,45.25,625402,0
+MTZ.US,D,20171010,000000,45.7,45.75,44.05,44.5,1265155,0
+MTZ.US,D,20171011,000000,44.5,44.75,43.875,44.2,769261,0
+MTZ.US,D,20171012,000000,44,44.25,43.3,43.5,1351829,0
+MTZ.US,D,20171013,000000,43.7,43.7,41.7,42.25,1804580,0
+MTZ.US,D,20171016,000000,42.75,45.6,42.6,43.8,2083612,0
+MTZ.US,D,20171017,000000,43.65,44.1,42.9,43.25,872765,0
+MTZ.US,D,20171018,000000,43.3,43.95,43.1,43.35,841022,0
+MTZ.US,D,20171019,000000,42.55,43.1,41.9,41.95,1389393,0
+MTZ.US,D,20171020,000000,42.35,42.95,40.65,42.9,1430751,0
+MTZ.US,D,20171023,000000,42.95,43.1,42.2,42.35,635247,0
+MTZ.US,D,20171024,000000,42.5,42.6704,42,42.15,712544,0
+MTZ.US,D,20171025,000000,41.95,43.35,41.8,43.05,1028614,0
+MTZ.US,D,20171026,000000,43.05,44.15,42.8,44.05,960346,0
+MTZ.US,D,20171027,000000,43.86,44.9,43.8,44.55,1038769,0
+MTZ.US,D,20171030,000000,44.4992,44.7,43.75,43.95,726131,0
+MTZ.US,D,20171031,000000,44.3,44.5,43.5,43.55,712061,0
+MTZ.US,D,20171101,000000,44.15,44.15,42.6,42.8,605544,0
+MTZ.US,D,20171102,000000,42.55,42.55,41.4,41.7,1410131,0
+MTZ.US,D,20171103,000000,43.25,44.3,42.15,42.85,2610646,0
+MTZ.US,D,20171106,000000,44.3,45.025,43.75,44.95,1524852,0
+MTZ.US,D,20171107,000000,45.1,45.1,43.505,43.65,1269587,0
+MTZ.US,D,20171108,000000,43.2,43.45,42.1,43.35,862671,0
+MTZ.US,D,20171109,000000,42.55,43.75,42.45,43.1,851870,0
+MTZ.US,D,20171110,000000,42.95,43.45,42.6,42.9,566952,0
+MTZ.US,D,20171113,000000,42.55,42.7999,42.05,42.45,613318,0
+MTZ.US,D,20171114,000000,42.2,42.3273,41.1,41.15,828131,0
+MTZ.US,D,20171115,000000,40.9,41.05,39.825,39.93,1485726,0
+MTZ.US,D,20171116,000000,40,40.5,39.95,40.25,1520940,0
+MTZ.US,D,20171117,000000,40.35,40.8,39.95,40.6,858671,0
+MTZ.US,D,20171120,000000,40.65,42,40.65,41.6,1296161,0
+MTZ.US,D,20171121,000000,42,43.1,40.85,42.3,867242,0
+MTZ.US,D,20171122,000000,42.45,42.85,42.05,42.25,827691,0
+MTZ.US,D,20171124,000000,42.4,42.6,41.8,42.2,208766,0
+MTZ.US,D,20171127,000000,42.15,42.4751,41.6,41.65,468767,0
+MTZ.US,D,20171128,000000,41.75,42.75,41.7,42.7,674169,0
+MTZ.US,D,20171129,000000,42.85,44.6,42.75,44.25,1535607,0
+MTZ.US,D,20171130,000000,44.65,45.65,44.2,44.85,1307162,0
+MTZ.US,D,20171201,000000,44.95,45.4,43.45,44.85,1090986,0
+MTZ.US,D,20171204,000000,45.15,46.425,45.15,45.75,1836919,0
+MTZ.US,D,20171205,000000,45.65,46.7,44.95,45,1220985,0
+MTZ.US,D,20171206,000000,44.65,46.65,44.55,46.5,1662771,0
+MTZ.US,D,20171207,000000,46.3,46.95,45.9,46,1489819,0
+MTZ.US,D,20171208,000000,46.4,48,46.05,47.45,1258204,0
+MTZ.US,D,20171211,000000,47.46,47.6,46.75,46.85,1098217,0
+MTZ.US,D,20171212,000000,47.1,47.65,46.525,46.6,701149,0
+MTZ.US,D,20171213,000000,46.85,47.5,46.301,46.65,1006772,0
+MTZ.US,D,20171214,000000,46.6,46.75,45,45.35,1336595,0
+MTZ.US,D,20171215,000000,45.7,46.7,45.45,46.2,1189756,0
+MTZ.US,D,20171218,000000,46.4,47.1,45.7,47,1455287,0
+MTZ.US,D,20171219,000000,47.4,47.7,46.85,46.9,871679,0
+MTZ.US,D,20171220,000000,46.85,49.2375,46.8267,48.9,2007171,0
+MTZ.US,D,20171221,000000,49.1,51.2,48.9,50.7,1845333,0
+MTZ.US,D,20171222,000000,50.9,51.1,49.8999,50.25,957165,0
+MTZ.US,D,20171226,000000,50.25,50.75,49.7,49.85,773404,0
+MTZ.US,D,20171227,000000,49.9,50.15,49.2,49.8,583669,0
+MTZ.US,D,20171228,000000,50.05,50.25,49.25,49.65,571848,0
+MTZ.US,D,20171229,000000,49.8,49.875,48.95,48.95,440549,0
+MTZ.US,D,20180102,000000,49.65,50.95,49.45,50.05,813131,0
+MTZ.US,D,20180103,000000,50.25,50.5,49.55,49.85,675507,0
+MTZ.US,D,20180104,000000,50.4,50.55,49.375,49.9,737835,0
+MTZ.US,D,20180105,000000,50.1,50.1,49.3,49.7,543628,0
+MTZ.US,D,20180108,000000,49.55,50.6,49.4,50.45,731866,0
+MTZ.US,D,20180109,000000,50.5,50.9,49.85,49.95,615002,0
+MTZ.US,D,20180110,000000,49.7,50.4,49.55,49.9,750974,0
+MTZ.US,D,20180111,000000,50.25,51.7,50,51.6,765373,0
+MTZ.US,D,20180112,000000,51.9,52.65,51.6,52.5,722760,0
+MTZ.US,D,20180116,000000,53.1,53.4,51.1,51.15,907220,0
+MTZ.US,D,20180117,000000,51.45,52.05,50.8,51.9,818155,0
+MTZ.US,D,20180118,000000,52.35,52.875,51.55,52.05,752913,0
+MTZ.US,D,20180119,000000,52.2,53.4,51.8,53.3,777696,0
+MTZ.US,D,20180122,000000,53.4,54.25,52.975,53.85,649982,0
+MTZ.US,D,20180123,000000,53.85,53.95,53.05,53.25,492540,0
+MTZ.US,D,20180124,000000,53.75,54,52.35,52.8,629855,0
+MTZ.US,D,20180125,000000,53.3,53.6,51.9,52.75,625286,0
+MTZ.US,D,20180126,000000,53.15,53.6,52.35,53.25,675720,0
+MTZ.US,D,20180129,000000,53.1,54.6,52.967,53.9,890804,0
+MTZ.US,D,20180130,000000,53.15,54,52.45,53.65,839592,0
+MTZ.US,D,20180131,000000,54.2,54.7,53.2,53.4,768154,0
+MTZ.US,D,20180201,000000,53.3,55.525,53.15,54.75,1117500,0
+MTZ.US,D,20180202,000000,54.25,54.8,53.25,53.35,914952,0
+MTZ.US,D,20180205,000000,52.8,53.75,50.8,50.9,765897,0
+MTZ.US,D,20180206,000000,49.75,52.55,49,52.25,1192761,0
+MTZ.US,D,20180207,000000,52.1,52.9,51.7,52.1,549777,0
+MTZ.US,D,20180208,000000,52.1,52.4927,49.2,49.3,1064589,0
+MTZ.US,D,20180209,000000,50.05,50.25,47.5816,49,1215529,0
+MTZ.US,D,20180212,000000,49.15,50.1,48.1,49.6,1130221,0
+MTZ.US,D,20180213,000000,49.4,50.15,48.7,48.75,848266,0
+MTZ.US,D,20180214,000000,48.3,50,48.16,49.9,682152,0
+MTZ.US,D,20180215,000000,50.45,50.7,49.35,50.6,582470,0
+MTZ.US,D,20180216,000000,50.35,51.35,50.2,51,722834,0
+MTZ.US,D,20180220,000000,50.75,51.8,50.15,50.25,529522,0
+MTZ.US,D,20180221,000000,50.5,51.65,50.5,50.65,840738,0
+MTZ.US,D,20180222,000000,51.05,52.775,50.65,52.65,1442078,0
+MTZ.US,D,20180223,000000,53,53.7,52.05,52.7,1137163,0
+MTZ.US,D,20180226,000000,52.7,53.05,51.5,52.75,934014,0
+MTZ.US,D,20180227,000000,52.75,53.4,51.15,51.45,1781206,0
+MTZ.US,D,20180228,000000,51.85,53.45,50.6,50.95,2564297,0
+MTZ.US,D,20180301,000000,50.55,50.65,48.3,49.6,2500756,0
+MTZ.US,D,20180302,000000,48.95,49.65,48.65,49.25,996859,0
+MTZ.US,D,20180305,000000,48.8,50.05,48.8,49.6,862645,0
+MTZ.US,D,20180306,000000,49.7,50,48.75,49.75,854188,0
+MTZ.US,D,20180307,000000,49.15,51.2,49.15,51.1,974546,0
+MTZ.US,D,20180308,000000,51.25,51.5,50.3,51.15,843115,0
+MTZ.US,D,20180309,000000,51.65,51.975,51.25,51.5,578356,0
+MTZ.US,D,20180312,000000,51.55,52.2,51.4,51.8,513735,0
+MTZ.US,D,20180313,000000,52,52.775,51.65,51.9,510171,0
+MTZ.US,D,20180314,000000,52.2,52.45,50.1,50.85,780431,0
+MTZ.US,D,20180315,000000,51.1,51.3,49.15,49.25,1717203,0
+MTZ.US,D,20180316,000000,49.25,50.25,49.225,49.9,1425970,0
+MTZ.US,D,20180319,000000,49.75,50.15,49.05,49.75,1107816,0
+MTZ.US,D,20180320,000000,49.9,49.9,48.2,48.3,784037,0
+MTZ.US,D,20180321,000000,48.3,50.3,48.2,49.45,638047,0
+MTZ.US,D,20180322,000000,49.3,50.1,46.95,47.05,1237891,0
+MTZ.US,D,20180323,000000,47.35,47.95,45.2,45.2,1508477,0
+MTZ.US,D,20180326,000000,45.8,46.6,44.7175,46.5,1307955,0
+MTZ.US,D,20180327,000000,46.65,46.8,45.7,45.95,1120292,0
+MTZ.US,D,20180328,000000,45.75,46.1,44.7,45.5,1077054,0
+MTZ.US,D,20180329,000000,46.05,47.75,46.05,47.05,1489196,0
+MTZ.US,D,20180402,000000,46.6,47.8999,46.35,47.05,1477073,0
+MTZ.US,D,20180403,000000,47.25,47.95,46.4,47.9,1017113,0
+MTZ.US,D,20180404,000000,46.75,47.5,46.3,47.3,978001,0
+MTZ.US,D,20180405,000000,47.7,47.9,47.05,47.45,519082,0
+MTZ.US,D,20180406,000000,46.95,47.6,45.525,46.55,762114,0
+MTZ.US,D,20180409,000000,46.8,46.9,45.75,45.8,625502,0
+MTZ.US,D,20180410,000000,46.65,46.65,45.75,46.1,894187,0
+MTZ.US,D,20180411,000000,45.75,46.2,45.05,45.85,576575,0
+MTZ.US,D,20180412,000000,46.6,46.9,45.85,45.95,735074,0
+MTZ.US,D,20180413,000000,46.15,46.2,44.925,45.2,824881,0
+MTZ.US,D,20180416,000000,45.5,46.2,44.9783,46.15,563295,0
+MTZ.US,D,20180417,000000,46.6,46.85,46.2,46.65,493573,0
+MTZ.US,D,20180418,000000,46.75,46.95,45.85,46.6,391007,0
+MTZ.US,D,20180419,000000,46.7,46.7,44.9499,45.4,582575,0
+MTZ.US,D,20180420,000000,45.3,45.75,44.45,44.55,984381,0
+MTZ.US,D,20180423,000000,44.75,45.5,44.5,44.9,774995,0
+MTZ.US,D,20180424,000000,45.25,46.55,44.65,45.25,970390,0
+MTZ.US,D,20180425,000000,45.3,45.75,44.95,45.55,621543,0
+MTZ.US,D,20180426,000000,45.8,45.9,44.8,45.55,1011115,0
+MTZ.US,D,20180427,000000,45.55,45.95,44.9,45,1127672,0
+MTZ.US,D,20180430,000000,45.2,45.5,43.9,44,1198471,0
+MTZ.US,D,20180501,000000,46.55,47.35,45.25,46.8,2399801,0
+MTZ.US,D,20180502,000000,46.85,46.85,45.5,46.1,1398011,0
+MTZ.US,D,20180503,000000,46,46.45,44.525,45.4,1144559,0
+MTZ.US,D,20180504,000000,45.05,45.75,44.85,45.55,1048874,0
+MTZ.US,D,20180507,000000,45.85,46.5,45.4,45.8,761732,0
+MTZ.US,D,20180508,000000,45.95,47.75,45.9,47.65,1006335,0
+MTZ.US,D,20180509,000000,48.05,48.6,47.5,48.4,710260,0
+MTZ.US,D,20180510,000000,48.55,49,47.85,48.65,566977,0
+MTZ.US,D,20180511,000000,48.65,49.25,48.35,48.45,381559,0
+MTZ.US,D,20180514,000000,48.85,49.5,48.7,48.95,539988,0
+MTZ.US,D,20180515,000000,48.7,49.3,48.45,48.85,477583,0
+MTZ.US,D,20180516,000000,49.15,51.25,48.75,50.45,1116773,0
+MTZ.US,D,20180517,000000,50.35,50.55,49.2,49.45,575350,0
+MTZ.US,D,20180518,000000,49.5,49.8,49.2695,49.35,769907,0
+MTZ.US,D,20180521,000000,49.5,50.55,49.5,50.5,605735,0
+MTZ.US,D,20180522,000000,49.5,50.05,48.45,48.6,937579,0
+MTZ.US,D,20180523,000000,48.1,48.15,46.7,47.7,1372157,0
+MTZ.US,D,20180524,000000,47.65,47.9,46.85,47.6,622924,0
+MTZ.US,D,20180525,000000,47.3,47.9,47.2,47.8,431720,0
+MTZ.US,D,20180529,000000,47.6,48.2,47.35,47.75,717365,0
+MTZ.US,D,20180530,000000,48,48.625,47.65,47.9,899051,0
+MTZ.US,D,20180531,000000,47.6,47.95,46.45,46.65,795619,0
+MTZ.US,D,20180601,000000,47.05,48.4,46.9,47.9,826466,0
+MTZ.US,D,20180604,000000,48.2,50.2,48.2,49.15,996826,0
+MTZ.US,D,20180605,000000,49.35,50.85,49.35,50.6,1120801,0
+MTZ.US,D,20180606,000000,50.75,51.45,50.4,51.1,699135,0
+MTZ.US,D,20180607,000000,51.35,51.55,50.65,50.85,528015,0
+MTZ.US,D,20180608,000000,50.9,51.05,50.175,50.3,847942,0
+MTZ.US,D,20180611,000000,50.3,50.3075,49.45,49.75,1057567,0
+MTZ.US,D,20180612,000000,50.05,50.05,48.95,49.15,1325460,0
+MTZ.US,D,20180613,000000,49.15,50.525,48.5,50.3,942808,0
+MTZ.US,D,20180614,000000,50.35,51.1,50.1,50.8,827348,0
+MTZ.US,D,20180615,000000,50.55,52.2,50.35,52.15,1129270,0
+MTZ.US,D,20180618,000000,51.65,53.6,51.65,53.5,1082615,0
+MTZ.US,D,20180619,000000,52.7,53.5,52.45,53.3,764924,0
+MTZ.US,D,20180620,000000,53.45,54.7,52.95,54.5,965258,0
+MTZ.US,D,20180621,000000,54.4,54.55,53.3,53.6,785636,0
+MTZ.US,D,20180622,000000,54.3,54.3,51.925,52.1,1711733,0
+MTZ.US,D,20180625,000000,51.75,51.75,50.425,50.75,887850,0
+MTZ.US,D,20180626,000000,50.85,51.55,50.35,51.15,415705,0
+MTZ.US,D,20180627,000000,51.25,51.6,50.55,50.7,481267,0
+MTZ.US,D,20180628,000000,50.65,50.65,49.25,50.1,781203,0
+MTZ.US,D,20180629,000000,50.25,51.7,50.25,50.75,1089568,0
+MTZ.US,D,20180702,000000,50.25,51.0855,50.15,51,461371,0
+MTZ.US,D,20180703,000000,51.3,51.75,50.55,50.65,322830,0
+MTZ.US,D,20180705,000000,51,51.8,50.45,51.7,431793,0
+MTZ.US,D,20180706,000000,51.6,52.9,51.525,52.45,362534,0
+MTZ.US,D,20180709,000000,52.65,53.3,52.2,53.15,527036,0
+MTZ.US,D,20180710,000000,53.2,53.45,52.6,53.2,500922,0
+MTZ.US,D,20180711,000000,52.65,53.05,51.85,51.95,439248,0
+MTZ.US,D,20180712,000000,52.15,52.2,50.7,51.35,884988,0
+MTZ.US,D,20180713,000000,51.5,52.3,50.95,51.95,640741,0
+MTZ.US,D,20180716,000000,51.9,52.3,50.3,50.6,839892,0
+MTZ.US,D,20180717,000000,50.15,51.55,50.15,50.8,485348,0
+MTZ.US,D,20180718,000000,50.75,51.9,50.55,51.2,748549,0
+MTZ.US,D,20180719,000000,50.95,52.3,50.95,52.15,471208,0
+MTZ.US,D,20180720,000000,52,52.15,51.1,51.3,289382,0
+MTZ.US,D,20180723,000000,51.1,51.775,50.85,51.25,482745,0
+MTZ.US,D,20180724,000000,51.15,51.45,49.95,50.1,642949,0
+MTZ.US,D,20180725,000000,49.45,49.5,46.75,48.85,1988996,0
+MTZ.US,D,20180726,000000,48.9,49.95,48.675,48.85,1146534,0
+MTZ.US,D,20180727,000000,49.05,49.45,47.65,47.8,1064474,0
+MTZ.US,D,20180730,000000,48.05,48.05,45.65,45.8,2299500,0
+MTZ.US,D,20180731,000000,46,46.6,45.4,46.55,925119,0
+MTZ.US,D,20180801,000000,46.4,47.55,45.9,47.4,1476674,0
+MTZ.US,D,20180802,000000,46.75,48.1,46.3,47.35,1668195,0
+MTZ.US,D,20180803,000000,44.4,48.8,44.3019,46.7,2848158,0
+MTZ.US,D,20180806,000000,47.05,47.2,45.4,46.45,1375105,0
+MTZ.US,D,20180807,000000,47.75,47.9,46.1,46.5,1179985,0
+MTZ.US,D,20180808,000000,46.3,46.45,45,45.7,1141400,0
+MTZ.US,D,20180809,000000,45.6,46.8,44.8,46.5,1364573,0
+MTZ.US,D,20180810,000000,46.2,47.4,45.55,46.95,781699,0
+MTZ.US,D,20180813,000000,46.25,46.25,43.55,43.75,3480895,0
+MTZ.US,D,20180814,000000,43.85,45.5,43.75,45.45,1447456,0
+MTZ.US,D,20180815,000000,44.95,45.35,44.1,44.6,987960,0
+MTZ.US,D,20180816,000000,44.35,44.65,40.8,42.1,5042238,0
+MTZ.US,D,20180817,000000,42.15,43.7,41.75,43.3,2135756,0
+MTZ.US,D,20180820,000000,43.15,44.5,43.15,44.35,1627533,0
+MTZ.US,D,20180821,000000,44.35,45.2,43.15,43.3,1336497,0
+MTZ.US,D,20180822,000000,43.15,43.3,42.4,42.85,1165691,0
+MTZ.US,D,20180823,000000,42.9,43.55,42.75,43.1,1039372,0
+MTZ.US,D,20180824,000000,43.45,43.45,41.8,42.05,944251,0
+MTZ.US,D,20180827,000000,42,42.75,41.85,42.35,894402,0
+MTZ.US,D,20180828,000000,42.55,43.65,42.45,42.5,564502,0
+MTZ.US,D,20180829,000000,42.5,45.35,42.2,44.9,2867453,0
+MTZ.US,D,20180830,000000,45.3,45.9,43.6,44.2,1841391,0
+MTZ.US,D,20180831,000000,43.75,44.25,42.85,43.8,1019531,0
+MTZ.US,D,20180904,000000,43.4,43.6,42.45,43.1,1000094,0
+MTZ.US,D,20180905,000000,42.9,43.1,42.35,42.5,1002477,0
+MTZ.US,D,20180906,000000,42.45,42.75,40.8,40.95,1064416,0
+MTZ.US,D,20180907,000000,40.75,41.15,40.2,40.65,1038261,0
+MTZ.US,D,20180910,000000,40.95,43.15,40.85,42.8,1858550,0
+MTZ.US,D,20180911,000000,43.6,44.9,42.8,43.15,1378919,0
+MTZ.US,D,20180912,000000,42.95,45.4,42.95,44.65,1400518,0
+MTZ.US,D,20180913,000000,44.85,45.7,42.8,43,1662355,0
+MTZ.US,D,20180914,000000,42.9,43.05,42.05,42.85,760555,0
+MTZ.US,D,20180917,000000,42.95,43.65,42.65,43.1,573868,0
+MTZ.US,D,20180918,000000,43.25,43.4,42.65,42.8,846534,0
+MTZ.US,D,20180919,000000,43.05,43.65,42.5,43.3,1214128,0
+MTZ.US,D,20180920,000000,43.65,45.95,43.3,45.7,2588937,0
+MTZ.US,D,20180921,000000,45.8,46.65,45.5,45.8,1644193,0
+MTZ.US,D,20180924,000000,45.95,46.2,44.9,45.4,658000,0
+MTZ.US,D,20180925,000000,45.45,45.75,44.675,44.95,1620524,0
+MTZ.US,D,20180926,000000,44.7,44.95,43.75,43.9,722561,0
+MTZ.US,D,20180927,000000,44,44.65,43.697,44.35,720449,0
+MTZ.US,D,20180928,000000,44,45.05,44,44.65,670496,0
+MTZ.US,D,20181001,000000,44.89,44.95,43.54,43.8,774934,0
+MTZ.US,D,20181002,000000,43.87,44.31,43.695,44,627540,0
+MTZ.US,D,20181003,000000,44.23,44.71,42.15,43.63,1689520,0
+MTZ.US,D,20181004,000000,43.47,43.47,41.08,41.63,1708200,0
+MTZ.US,D,20181005,000000,41.63,42.96,41.01,41.73,1650377,0
+MTZ.US,D,20181008,000000,41.57,42.58,41,42.36,716537,0
+MTZ.US,D,20181009,000000,42.33,42.87,42.06,42.4,549366,0
+MTZ.US,D,20181010,000000,42.21,42.63,41.44,41.48,996893,0
+MTZ.US,D,20181011,000000,40.91,41.93,40.6911,41.14,1163663,0
+MTZ.US,D,20181012,000000,41.88,42.24,40.63,41.41,765690,0
+MTZ.US,D,20181015,000000,41.81,42.72,41.11,42.21,852172,0
+MTZ.US,D,20181016,000000,42.74,43.17,42.15,43.15,977064,0
+MTZ.US,D,20181017,000000,43.21,43.35,42.32,43.1,718190,0
+MTZ.US,D,20181018,000000,42.76,43.72,42.76,43.05,899741,0
+MTZ.US,D,20181019,000000,43.14,43.68,42.76,43.04,1253105,0
+MTZ.US,D,20181022,000000,43.42,43.79,43.07,43.5,844117,0
+MTZ.US,D,20181023,000000,42.66,43.6,42.4101,42.58,1043524,0
+MTZ.US,D,20181024,000000,42.8,43.19,40.02,40.13,852780,0
+MTZ.US,D,20181025,000000,40.94,42.84,40.38,42.14,1048435,0
+MTZ.US,D,20181026,000000,41.48,42.18,40.63,41.23,1108336,0
+MTZ.US,D,20181029,000000,41.86,42.47,40.43,41.02,745102,0
+MTZ.US,D,20181030,000000,40.81,43.11,40.7218,43.06,916846,0
+MTZ.US,D,20181031,000000,43.46,44.04,43.14,43.51,1104149,0
+MTZ.US,D,20181101,000000,43.89,45.2,43.3,45.1,1819289,0
+MTZ.US,D,20181102,000000,49.9,51.77,47.325,47.73,5960134,0
+MTZ.US,D,20181105,000000,48.45,49.04,47.76,48.78,1609421,0
+MTZ.US,D,20181106,000000,48.68,48.98,47.68,48.23,991600,0
+MTZ.US,D,20181107,000000,48.62,49.35,47.42,48.96,1111421,0
+MTZ.US,D,20181108,000000,51.01,51.07,49.87,50.67,5163560,0
+MTZ.US,D,20181109,000000,49.22,50.75,48.375,49.74,13817925,0
+MTZ.US,D,20181112,000000,49.57,49.575,46.06,46.68,2136689,0
+MTZ.US,D,20181113,000000,46.81,47.53,45.36,45.63,1276917,0
+MTZ.US,D,20181114,000000,46.08,46.21,45.01,46,1716552,0
+MTZ.US,D,20181115,000000,45.75,46.45,45.42,46.45,874999,0
+MTZ.US,D,20181116,000000,45.93,47.22,45.93,47.12,968164,0
+MTZ.US,D,20181119,000000,46.85,46.86,44.42,44.75,1457683,0
+MTZ.US,D,20181120,000000,44.12,44.12,41.795,42.18,2196304,0
+MTZ.US,D,20181121,000000,42.53,43.88,42.18,43.29,999044,0
+MTZ.US,D,20181123,000000,42.68,44.46,42.65,43.59,648336,0
+MTZ.US,D,20181126,000000,43.92,45.33,43.92,45.3,984122,0
+MTZ.US,D,20181127,000000,45.07,45.75,44.96,45.57,959232,0
+MTZ.US,D,20181128,000000,45.72,45.77,44.12,45.31,1246380,0
+MTZ.US,D,20181129,000000,45.33,45.53,44.6,44.89,545938,0
+MTZ.US,D,20181130,000000,44.7,45.5,44.7,45.09,1094416,0
+MTZ.US,D,20181203,000000,45.85,46.32,45.1599,45.39,1097586,0
+MTZ.US,D,20181204,000000,45.2,45.49,42.28,42.73,1381305,0
+MTZ.US,D,20181206,000000,41.98,42.66,41.3512,42.64,1589378,0
+MTZ.US,D,20181207,000000,42.61,42.93,40.75,40.86,1296330,0
+MTZ.US,D,20181210,000000,40.55,41.43,40.33,41.02,1136697,0
+MTZ.US,D,20181211,000000,41.86,41.94,39.97,40.25,946239,0
+MTZ.US,D,20181212,000000,41.14,41.97,40.77,40.9,771862,0
+MTZ.US,D,20181213,000000,41.31,41.59,40.52,40.67,743571,0
+MTZ.US,D,20181214,000000,40.22,40.72,39.44,39.5,1678090,0
+MTZ.US,D,20181217,000000,39.33,39.57,38.03,38.33,1468531,0
+MTZ.US,D,20181218,000000,38.82,39.99,38.68,39.4,1169893,0
+MTZ.US,D,20181219,000000,39.43,40.78,39,39.28,1215736,0
+MTZ.US,D,20181220,000000,39.09,40.45,37.2444,38.06,1230339,0
+MTZ.US,D,20181221,000000,38.23,39.54,37.46,37.73,1887800,0
+MTZ.US,D,20181224,000000,37.28,38.93,37.25,37.83,716225,0
+MTZ.US,D,20181226,000000,37.85,40.65,37.56,40.58,1006988,0
+MTZ.US,D,20181227,000000,39.5,40.57,38.87,40.55,835631,0
+MTZ.US,D,20181228,000000,40.55,41.02,39.89,40.15,707863,0
+MTZ.US,D,20181231,000000,40.25,41.25,39.93,40.56,748812,0
+MTZ.US,D,20190102,000000,39.63,41.04,39.3,40.88,758815,0
+MTZ.US,D,20190103,000000,40.71,40.94,39.59,40.05,666331,0
+MTZ.US,D,20190104,000000,41.05,43.05,40.81,42.69,1093672,0
+MTZ.US,D,20190107,000000,42.59,44.33,42.01,43.92,1039472,0
+MTZ.US,D,20190108,000000,44.55,44.63,43.5,44.3,857392,0
+MTZ.US,D,20190109,000000,44.62,45.51,44,44.88,669039,0
+MTZ.US,D,20190110,000000,44.55,46.05,44.17,45.78,1347055,0
+MTZ.US,D,20190111,000000,45.42,45.6,44.78,45.37,801657,0
+MTZ.US,D,20190114,000000,44.91,45.75,44.46,44.96,763448,0
+MTZ.US,D,20190115,000000,45.04,45.39,44.62,44.83,426346,0
+MTZ.US,D,20190116,000000,44.89,45.46,44.64,45.24,607662,0
+MTZ.US,D,20190117,000000,44.89,45.55,44.36,44.76,1052243,0
+MTZ.US,D,20190118,000000,45.21,46.62,44.98,46.54,1347594,0
+MTZ.US,D,20190122,000000,46.07,47.29,45.2,45.64,860688,0
+MTZ.US,D,20190123,000000,46.19,46.53,42.73,43.22,1594286,0
+MTZ.US,D,20190124,000000,43.36,44.9,43.36,44.65,725110,0
+MTZ.US,D,20190125,000000,45.07,45.44,44.25,45.21,746673,0
+MTZ.US,D,20190128,000000,44.7,45.74,44.3,45.56,871164,0
+MTZ.US,D,20190129,000000,45.74,45.74,44.06,44.29,929473,0
+MTZ.US,D,20190130,000000,44.29,44.85,42.94,44.48,1005735,0
+MTZ.US,D,20190131,000000,44.53,45.09,44.06,44.38,691717,0
+MTZ.US,D,20190201,000000,44.31,44.35,43.045,43.19,925643,0
+MTZ.US,D,20190204,000000,42.97,43.045,41.68,42.39,1299083,0
+MTZ.US,D,20190205,000000,42.57,43.04,42.57,43.03,668699,0
+MTZ.US,D,20190206,000000,43.11,43.49,42.59,42.66,516990,0
+MTZ.US,D,20190207,000000,42.31,42.53,41.24,41.29,846677,0
+MTZ.US,D,20190208,000000,41.1,41.6,40.51,41.4,649627,0
+MTZ.US,D,20190211,000000,41.45,41.73,40.65,41.58,683144,0
+MTZ.US,D,20190212,000000,41.8,42.98,41.75,42.84,803536,0
+MTZ.US,D,20190213,000000,43,43.54,42.93,43.31,767078,0
+MTZ.US,D,20190214,000000,43.01,43.64,42.81,43.14,1365273,0
+MTZ.US,D,20190215,000000,43.57,43.88,42.99,43.46,656618,0
+MTZ.US,D,20190219,000000,43.19,43.965,42.72,43.73,652101,0
+MTZ.US,D,20190220,000000,43.72,44.54,43.58,44.5,734162,0
+MTZ.US,D,20190221,000000,44.54,45.475,44.285,44.37,906055,0
+MTZ.US,D,20190222,000000,44.59,45.39,44.41,44.6,605171,0
+MTZ.US,D,20190225,000000,44.8,45.61,44.53,45.35,654439,0
+MTZ.US,D,20190226,000000,45.25,45.74,44.62,44.66,688039,0
+MTZ.US,D,20190227,000000,43.3,44,42.77,42.87,1946538,0
+MTZ.US,D,20190228,000000,42.91,43.56,42.77,43.18,1324631,0
+MTZ.US,D,20190301,000000,46.4,47.22,44.73,46.89,2851888,0
+MTZ.US,D,20190304,000000,47.33,48.05,46.8,47.12,1531410,0
+MTZ.US,D,20190305,000000,47.32,47.98,47.11,47.61,1100174,0
+MTZ.US,D,20190306,000000,47.8,48,47.22,47.26,1046715,0
+MTZ.US,D,20190307,000000,47.15,47.15,46.09,46.65,849188,0
+MTZ.US,D,20190308,000000,46.19,46.495,45.85,46.02,850452,0
+MTZ.US,D,20190311,000000,45.95,46.9,45.47,46.76,1037447,0
+MTZ.US,D,20190312,000000,46.91,47.91,46.82,47.68,876736,0
+MTZ.US,D,20190313,000000,48,48.215,47.46,47.71,980685,0
+MTZ.US,D,20190314,000000,47.49,47.78,47.16,47.21,811737,0
+MTZ.US,D,20190315,000000,47.25,47.93,47.02,47.65,1284304,0
+MTZ.US,D,20190318,000000,47.72,48.35,47.41,48.04,415216,0
+MTZ.US,D,20190319,000000,48.24,48.77,47.31,47.47,867620,0
+MTZ.US,D,20190320,000000,47.37,47.55,46.41,47,535900,0
+MTZ.US,D,20190321,000000,46.98,48.43,46.92,47.77,1251489,0
+MTZ.US,D,20190322,000000,47.46,47.59,45.29,45.38,1058661,0
+MTZ.US,D,20190325,000000,45.38,45.86,44.55,45.72,721387,0
+MTZ.US,D,20190326,000000,45.93,46.71,45.675,46.17,699012,0
+MTZ.US,D,20190327,000000,46.16,46.49,45.47,46.14,861589,0
+MTZ.US,D,20190328,000000,46.3,47.33,46.19,47.22,742103,0
+MTZ.US,D,20190329,000000,47.65,48.345,47.56,48.1,1020517,0
+MTZ.US,D,20190401,000000,48.51,49.01,48,48.68,962451,0
+MTZ.US,D,20190402,000000,48.6,49.16,48.3801,49.01,606557,0
+MTZ.US,D,20190403,000000,49.34,49.99,49.015,49.5,905951,0
+MTZ.US,D,20190404,000000,49.56,50.46,49.34,49.8,663909,0
+MTZ.US,D,20190405,000000,50.22,50.69,49.84,50.34,704626,0
+MTZ.US,D,20190408,000000,50,50.79,49.41,50.71,587091,0
+MTZ.US,D,20190409,000000,50.29,50.475,49.49,49.58,641771,0
+MTZ.US,D,20190410,000000,49.67,50.59,49.58,50.44,420362,0
+MTZ.US,D,20190411,000000,50.42,50.87,50.16,50.66,355457,0
+MTZ.US,D,20190412,000000,51,51.82,50.81,51.51,610301,0
+MTZ.US,D,20190415,000000,51.33,52.15,51.015,51.55,606585,0
+MTZ.US,D,20190416,000000,51.78,52.79,51.55,52.27,616593,0
+MTZ.US,D,20190417,000000,52.69,52.78,51.83,52.17,569994,0
+MTZ.US,D,20190418,000000,52.15,52.72,51.37,51.87,845021,0
+MTZ.US,D,20190422,000000,51.75,52.4136,51.4,52.35,510361,0
+MTZ.US,D,20190423,000000,52.36,53.14,51.85,52.53,602652,0
+MTZ.US,D,20190424,000000,52.54,53.1,52.45,52.61,610898,0
+MTZ.US,D,20190425,000000,52.18,52.18,50.47,51.18,829359,0
+MTZ.US,D,20190426,000000,51.35,51.53,50.69,51.19,613714,0
+MTZ.US,D,20190429,000000,51.4,51.755,50.71,51.37,745772,0
+MTZ.US,D,20190430,000000,51.54,51.54,50.44,50.65,1315668,0
+MTZ.US,D,20190501,000000,51,51.37,50.14,50.89,988698,0
+MTZ.US,D,20190502,000000,51.05,51.4,49.61,50.21,1271134,0
+MTZ.US,D,20190503,000000,53.1,53.8,49.13,49.9,2081234,0
+MTZ.US,D,20190506,000000,48.91,51.81,48.55,51.64,1297085,0
+MTZ.US,D,20190507,000000,51.32,51.96,50.74,51.24,1247448,0
+MTZ.US,D,20190508,000000,51.34,51.765,50.71,51.49,862176,0
+MTZ.US,D,20190509,000000,50.99,51.27,49.81,51.06,647867,0
+MTZ.US,D,20190510,000000,50.75,51.375,50.1,51.27,923011,0
+MTZ.US,D,20190513,000000,50.06,50.3,47.4,47.7,935974,0
+MTZ.US,D,20190514,000000,47.8,48.82,47.8,48.37,516701,0
+MTZ.US,D,20190515,000000,47.9,48.29,47.17,47.87,701801,0
+MTZ.US,D,20190516,000000,47.94,48.64,47.94,48.27,666990,0
+MTZ.US,D,20190517,000000,47.68,47.81,46.2,46.32,910808,0
+MTZ.US,D,20190520,000000,45.91,46.19,45.56,45.84,759885,0
+MTZ.US,D,20190521,000000,46.36,47.915,46.36,47.8,749254,0
+MTZ.US,D,20190522,000000,47.5,47.89,47.175,47.31,479586,0
+MTZ.US,D,20190523,000000,46.59,46.71,45.52,45.75,574205,0
+MTZ.US,D,20190524,000000,46.17,46.51,45.66,46.05,330500,0
+MTZ.US,D,20190528,000000,46.49,47.34,46.26,46.35,442829,0
+MTZ.US,D,20190529,000000,45.99,46.82,45.55,46.67,499348,0
+MTZ.US,D,20190530,000000,46.83,48.25,46.83,47.54,931132,0
+MTZ.US,D,20190531,000000,46.78,47.38,45.99,46.49,553221,0
+MTZ.US,D,20190603,000000,46.48,47.27,46.38,47.11,619449,0
+MTZ.US,D,20190604,000000,47.82,49.87,47.82,49.83,741380,0
+MTZ.US,D,20190605,000000,50,50.67,48.7,49.56,473821,0
+MTZ.US,D,20190606,000000,49.56,49.945,48.88,49.55,338704,0
+MTZ.US,D,20190607,000000,49.54,50.18,49.05,49.65,400239,0
+MTZ.US,D,20190610,000000,49.99,50.48,48.98,49.13,625485,0
+MTZ.US,D,20190611,000000,49.8,49.83,49.06,49.3,497593,0
+MTZ.US,D,20190612,000000,49.04,49.29,48.53,48.84,368460,0
+MTZ.US,D,20190613,000000,49.19,49.37,48.52,48.71,552959,0
+MTZ.US,D,20190614,000000,48.51,48.655,47.97,48.42,388345,0
+MTZ.US,D,20190617,000000,48.5,48.54,47.54,47.56,606370,0
+MTZ.US,D,20190618,000000,48,48.83,47.68,48.1,559422,0
+MTZ.US,D,20190619,000000,48.17,48.72,47.94,48.44,618806,0
+MTZ.US,D,20190620,000000,49.22,49.78,48.49,48.81,661720,0
+MTZ.US,D,20190621,000000,48.48,48.5512,47.95,48.03,867113,0
+MTZ.US,D,20190624,000000,48.25,49.15,47.85,48,411294,0
+MTZ.US,D,20190625,000000,47.95,48.27,47.65,47.66,462223,0
+MTZ.US,D,20190626,000000,47.93,49.04,47.74,48.82,640679,0
+MTZ.US,D,20190627,000000,49.13,49.42,48.79,49.06,590488,0
+MTZ.US,D,20190628,000000,49.15,51.6299,49.15,51.53,1090236,0
+MTZ.US,D,20190701,000000,52.17,52.8,51.44,51.77,710682,0
+MTZ.US,D,20190702,000000,51.57,52.15,51.2224,51.91,397009,0
+MTZ.US,D,20190703,000000,52.28,52.91,51.36,52.13,601973,0
+MTZ.US,D,20190705,000000,51.56,52.43,51.55,52.22,436293,0
+MTZ.US,D,20190708,000000,51.97,52.41,51.74,51.89,353081,0
+MTZ.US,D,20190709,000000,51.5,51.84,50.49,51.41,389918,0
+MTZ.US,D,20190710,000000,51.73,51.84,50.8,51.21,251664,0
+MTZ.US,D,20190711,000000,51.34,51.4,50.18,50.87,441837,0
+MTZ.US,D,20190712,000000,51.11,51.5,50.72,51.3,274384,0
+MTZ.US,D,20190715,000000,51.45,51.69,50.65,51.29,314826,0
+MTZ.US,D,20190716,000000,51.22,51.84,50.69,50.86,371352,0
+MTZ.US,D,20190717,000000,50.55,50.73,50.06,50.28,280605,0
+MTZ.US,D,20190718,000000,50.28,50.345,49.3,49.46,534769,0
+MTZ.US,D,20190719,000000,49.49,50.27,49.49,49.78,374072,0
+MTZ.US,D,20190722,000000,49.93,50.46,49.23,49.31,719761,0
+MTZ.US,D,20190723,000000,49.6,50.72,49.53,50.65,893712,0
+MTZ.US,D,20190724,000000,50.48,52.84,50.48,52.75,641052,0
+MTZ.US,D,20190725,000000,52.76,53.5,51.71,51.76,610257,0
+MTZ.US,D,20190726,000000,51.77,52.59,51.65,51.92,453571,0
+MTZ.US,D,20190729,000000,51.84,52.21,51.57,52.06,493401,0
+MTZ.US,D,20190730,000000,51.62,53.41,51.04,53.34,739002,0
+MTZ.US,D,20190731,000000,53.42,53.82,51.05,51.32,951431,0
+MTZ.US,D,20190801,000000,51.09,51.8,49.475,50.09,1064698,0
+MTZ.US,D,20190802,000000,54.33,58.43,53.14,58.02,5407918,0
+MTZ.US,D,20190805,000000,57,58.98,56.605,57.97,2263759,0
+MTZ.US,D,20190806,000000,58.44,60.61,58.3924,60.12,2081164,0
+MTZ.US,D,20190807,000000,59.31,60.37,58.37,60.08,1782873,0
+MTZ.US,D,20190808,000000,60.5,61.31,59.91,60.29,1101004,0
+MTZ.US,D,20190809,000000,60.27,61.61,60.01,61.28,1033143,0
+MTZ.US,D,20190812,000000,61.14,61.64,60.05,60.2,1296745,0
+MTZ.US,D,20190813,000000,60.2,61.535,60.13,61.13,1049326,0
+MTZ.US,D,20190814,000000,60.18,60.45,58.81,59.02,941960,0
+MTZ.US,D,20190815,000000,59.52,59.64,58.8,59.08,871821,0
+MTZ.US,D,20190816,000000,59.57,60.5,59.53,60.37,811379,0
+MTZ.US,D,20190819,000000,61.35,61.45,60.46,60.84,584545,0
+MTZ.US,D,20190820,000000,60.82,61.18,60.53,60.99,555695,0
+MTZ.US,D,20190821,000000,61.55,62.32,61.21,61.94,732405,0
+MTZ.US,D,20190822,000000,62.16,62.26,61.1,61.16,542341,0
+MTZ.US,D,20190823,000000,60.62,61.77,59.9664,60.51,527103,0
+MTZ.US,D,20190826,000000,60.98,61.17,60.21,60.61,540612,0
+MTZ.US,D,20190827,000000,61.29,61.4,59.78,59.83,717807,0
+MTZ.US,D,20190828,000000,59.76,61.85,59.31,61.49,636987,0
+MTZ.US,D,20190829,000000,62.16,63.09,61.95,62.75,576214,0
+MTZ.US,D,20190830,000000,63.22,63.72,62.45,62.87,657940,0
+MTZ.US,D,20190903,000000,62.47,62.6799,61.33,62.05,834659,0
+MTZ.US,D,20190904,000000,63.42,64.23,63.03,63.58,1169054,0
+MTZ.US,D,20190905,000000,63.96,64.74,63.35,63.56,1076189,0
+MTZ.US,D,20190906,000000,63.57,64.3664,63.23,63.67,710363,0
+MTZ.US,D,20190909,000000,64.1,64.7,63.47,64.28,670112,0
+MTZ.US,D,20190910,000000,64.24,64.98,63.58,64.95,789579,0
+MTZ.US,D,20190911,000000,65.29,65.57,63.87,64,1202131,0
+MTZ.US,D,20190912,000000,63.94,64.69,63.28,63.63,863341,0
+MTZ.US,D,20190913,000000,63.92,64.48,63.54,64.18,620274,0
+MTZ.US,D,20190916,000000,64.3,66.5,64.3,66.36,1012817,0
+MTZ.US,D,20190917,000000,66,66.61,64.51,65.35,1554120,0
+MTZ.US,D,20190918,000000,65.49,65.7,64,64.85,920232,0
+MTZ.US,D,20190919,000000,64.94,65.29,64.36,64.53,876075,0
+MTZ.US,D,20190920,000000,64.61,64.68,62.62,63.17,1492895,0
+MTZ.US,D,20190923,000000,62.75,64.2,62.75,63.67,536447,0
+MTZ.US,D,20190924,000000,63.71,64.27,63.03,63.67,471646,0
+MTZ.US,D,20190925,000000,63.52,65.18,63.52,64.99,573094,0
+MTZ.US,D,20190926,000000,64.9,65.42,64.33,65.08,424188,0
+MTZ.US,D,20190927,000000,65.25,65.48,64.16,64.5,518134,0
+MTZ.US,D,20190930,000000,64.35,65.28,63.12,64.93,536398,0
+MTZ.US,D,20191001,000000,65.42,65.91,63.59,63.61,621197,0
+MTZ.US,D,20191002,000000,63.06,63.53,62.55,63.23,606565,0
+MTZ.US,D,20191003,000000,63.05,63.36,62.07,63.19,593425,0
+MTZ.US,D,20191004,000000,63.13,63.32,62.24,63.31,859652,0
+MTZ.US,D,20191007,000000,63.31,65.03,63.19,64.32,872182,0
+MTZ.US,D,20191008,000000,63.71,64.6,63,64.03,661430,0
+MTZ.US,D,20191009,000000,64.73,64.92,64.005,64.25,432413,0
+MTZ.US,D,20191010,000000,64.3,66.0583,64.19,64.8,904091,0
+MTZ.US,D,20191011,000000,66,67.31,65.6,65.68,754910,0
+MTZ.US,D,20191014,000000,65.55,66.3677,64.88,66.25,633165,0
+MTZ.US,D,20191015,000000,66.3,66.83,65.93,66.7,768528,0
+MTZ.US,D,20191016,000000,66.58,67.4033,66.58,66.95,980239,0
+MTZ.US,D,20191017,000000,67,67.98,66.74,67.56,920122,0
+MTZ.US,D,20191018,000000,67.29,68.09,66.9,67.85,613991,0
+MTZ.US,D,20191021,000000,68.31,68.72,67.7963,67.97,659696,0
+MTZ.US,D,20191022,000000,68.11,68.9331,66.54,68.36,979367,0
+MTZ.US,D,20191023,000000,68.5,68.55,67.27,67.68,707952,0
+MTZ.US,D,20191024,000000,66,66.61,64.45,65.28,1337671,0
+MTZ.US,D,20191025,000000,65.01,65.3,63.85,65.15,1182163,0
+MTZ.US,D,20191028,000000,64.9,65.2,63.2981,63.89,1174671,0
+MTZ.US,D,20191029,000000,64,66.66,63.8,65.74,1164031,0
+MTZ.US,D,20191030,000000,65.72,65.72,64.35,64.5,960471,0
+MTZ.US,D,20191031,000000,64.16,64.72,61.91,62.94,1606625,0
+MTZ.US,D,20191101,000000,61.82,69.34,61.29,68.46,2424310,0
+MTZ.US,D,20191104,000000,68.83,71.54,66.98,71.45,1551795,0
+MTZ.US,D,20191105,000000,72.22,73.71,72.06,72.82,1140655,0
+MTZ.US,D,20191106,000000,72.62,72.8,71.33,71.65,1067981,0
+MTZ.US,D,20191107,000000,71.93,73.06,70.66,70.85,722830,0
+MTZ.US,D,20191108,000000,70.69,71.6,70.13,70.71,813103,0
+MTZ.US,D,20191111,000000,70.16,71.54,69.82,70.6,600703,0
+MTZ.US,D,20191112,000000,70.5,71.12,70.12,70.35,474534,0
+MTZ.US,D,20191113,000000,70,71.62,69.7,71.02,596266,0
+MTZ.US,D,20191114,000000,70.68,72.1466,70.68,70.84,484664,0
+MTZ.US,D,20191115,000000,72.61,72.71,71.4,71.96,901861,0
+MTZ.US,D,20191118,000000,71.52,72.7,70.5909,72.41,684543,0
+MTZ.US,D,20191119,000000,72.28,72.66,70.96,71,512995,0
+MTZ.US,D,20191120,000000,69.22,69.22,64.8253,66.6,2981122,0
+MTZ.US,D,20191121,000000,67.01,67.11,63.94,65.09,1622011,0
+MTZ.US,D,20191122,000000,65.75,66.4,64.5474,64.6,711622,0
+MTZ.US,D,20191125,000000,64.96,66.67,64.79,65.92,1232533,0
+MTZ.US,D,20191126,000000,65.92,67.02,65.4717,66.81,822603,0
+MTZ.US,D,20191127,000000,67.08,67.8495,67,67.53,500876,0
+MTZ.US,D,20191129,000000,67.15,67.16,66.31,66.34,312154,0
+MTZ.US,D,20191202,000000,66.42,66.79,64.81,64.94,746095,0
+MTZ.US,D,20191203,000000,64.24,64.3742,63.3274,63.57,792298,0
+MTZ.US,D,20191204,000000,64.28,65.2,63.49,63.52,824249,0
+MTZ.US,D,20191205,000000,63.59,64.06,62.22,62.88,893573,0
+MTZ.US,D,20191206,000000,63.36,64.18,61.93,62.51,1159991,0
+MTZ.US,D,20191209,000000,62.1,62.42,61.67,62.02,1171759,0
+MTZ.US,D,20191210,000000,61.96,61.96,59.845,60.84,1866595,0
+MTZ.US,D,20191211,000000,60.84,61.3995,60.08,60.09,1131106,0
+MTZ.US,D,20191212,000000,60.18,62.46,60,61,1221528,0
+MTZ.US,D,20191213,000000,60.9,61.12,60,60.41,924504,0
+MTZ.US,D,20191216,000000,60.78,62.37,60.57,61.71,847083,0
+MTZ.US,D,20191217,000000,61.79,63.21,61.42,62.89,1309077,0
+MTZ.US,D,20191218,000000,62.96,63.32,62,62.98,1049278,0
+MTZ.US,D,20191219,000000,62.73,63.94,62.475,63.56,853622,0
+MTZ.US,D,20191220,000000,63.94,65.0704,63.67,64.77,2021168,0
+MTZ.US,D,20191223,000000,64.93,65.38,64.48,64.99,747547,0
+MTZ.US,D,20191224,000000,65.23,65.27,63.99,64.24,398284,0
+MTZ.US,D,20191226,000000,64.51,64.56,64.015,64.49,356853,0
+MTZ.US,D,20191227,000000,64.59,64.65,63.49,63.76,786474,0
+MTZ.US,D,20191230,000000,63.57,64.83,63.11,64.6,542630,0
+MTZ.US,D,20191231,000000,64.45,64.6,64.03,64.16,834833,0
+MTZ.US,D,20200102,000000,64.62,65,63.355,63.69,720529,0
+MTZ.US,D,20200103,000000,63.2,63.91,62.93,63.75,494772,0
+MTZ.US,D,20200106,000000,63.68,64.64,63.11,64.34,772235,0
+MTZ.US,D,20200107,000000,63.91,64.2628,63.15,63.37,644524,0
+MTZ.US,D,20200108,000000,63.34,63.6,63.02,63.19,830304,0
+MTZ.US,D,20200109,000000,63.24,63.35,62.23,62.23,728363,0
+MTZ.US,D,20200110,000000,62.09,62.5,61.55,61.71,667929,0
+MTZ.US,D,20200113,000000,61.75,62.51,61.19,62.34,572281,0
+MTZ.US,D,20200114,000000,62.33,63.41,62.02,63.34,514952,0
+MTZ.US,D,20200115,000000,63.01,64.17,62.8693,63.28,436289,0
+MTZ.US,D,20200116,000000,63.79,64.78,63.58,63.81,519316,0
+MTZ.US,D,20200117,000000,64.14,64.25,63.35,63.75,754209,0
+MTZ.US,D,20200121,000000,63.57,63.74,63.01,63.32,605715,0
+MTZ.US,D,20200122,000000,63.39,63.71,63.13,63.5,433923,0
+MTZ.US,D,20200123,000000,63.16,63.16,61.685,62.52,550338,0
+MTZ.US,D,20200124,000000,62.43,62.6874,60.48,60.94,520172,0
+MTZ.US,D,20200127,000000,59.77,60.8,58.77,59.83,791644,0
+MTZ.US,D,20200128,000000,59.92,60.2,57.66,58.51,1082171,0
+MTZ.US,D,20200129,000000,58.25,58.52,57.66,58.2,637416,0
+MTZ.US,D,20200130,000000,57.73,59.365,57.09,58.47,628615,0
+MTZ.US,D,20200131,000000,58.45,58.8,57.42,57.75,873702,0
+MTZ.US,D,20200203,000000,57.85,58.48,57.455,57.73,727607,0
+MTZ.US,D,20200204,000000,58.64,59.1,57.32,58.29,670775,0
+MTZ.US,D,20200205,000000,59.05,59.37,57.95,58.69,506385,0
+MTZ.US,D,20200206,000000,59.04,59.1,57.02,57.38,569489,0
+MTZ.US,D,20200207,000000,57.04,57.605,56.4733,56.86,574321,0
+MTZ.US,D,20200210,000000,56.19,57.05,55.7,56.61,726157,0
+MTZ.US,D,20200211,000000,57.16,59.79,56.95,59.5,998476,0
+MTZ.US,D,20200212,000000,59.65,60.885,59.37,60.54,983077,0
+MTZ.US,D,20200213,000000,60.09,60.99,59.5,60.75,687151,0
+MTZ.US,D,20200214,000000,60.81,61,59.74,60.5,328818,0
+MTZ.US,D,20200218,000000,60.31,60.96,60.02,60.56,522992,0
+MTZ.US,D,20200219,000000,60.83,61.9,60.5,61.42,733814,0
+MTZ.US,D,20200220,000000,61.25,62.27,60.89,61.51,683679,0
+MTZ.US,D,20200221,000000,61.25,61.62,60.3348,61.6,464150,0
+MTZ.US,D,20200224,000000,59.5,59.66,57.74,58.66,1108459,0
+MTZ.US,D,20200225,000000,58.65,58.66,55.97,56,945479,0
+MTZ.US,D,20200226,000000,55.79,56.475,51.69,53.3,1906210,0
+MTZ.US,D,20200227,000000,52.1,54.04,50.68,52.38,1725858,0
+MTZ.US,D,20200228,000000,49.63,51.54,46.76,49.08,3969574,0
+MTZ.US,D,20200302,000000,49,50.74,47.63,50.71,1794905,0
+MTZ.US,D,20200303,000000,51.03,53.55,48.69,49.3,1549611,0
+MTZ.US,D,20200304,000000,50.75,51.26,49.865,50.93,937948,0
+MTZ.US,D,20200305,000000,49.12,50.12,48.33,48.75,1018607,0
+MTZ.US,D,20200306,000000,46.4,47.365,45.65,46.36,1830747,0
+MTZ.US,D,20200309,000000,43.01,43.01,37.72,37.73,2438045,0
+MTZ.US,D,20200310,000000,39.53,39.658,34.4814,37.43,3109591,0
+MTZ.US,D,20200311,000000,35.83,36.48,33.12,33.82,3540613,0
+MTZ.US,D,20200312,000000,30.52,30.52,26.65,26.67,2677213,0
+MTZ.US,D,20200313,000000,28.94,29.66,26.33,28.5,2421441,0
+MTZ.US,D,20200316,000000,25.11,30.39,25.01,27.6,2111812,0
+MTZ.US,D,20200317,000000,27.84,29.01,26.0301,26.49,2577798,0
+MTZ.US,D,20200318,000000,24.71,25.55,22.51,23.36,2001514,0
+MTZ.US,D,20200319,000000,23.43,27.36,22.55,27.27,2064950,0
+MTZ.US,D,20200320,000000,27.88,31.86,26.64,26.74,2900669,0
+MTZ.US,D,20200323,000000,26.85,27.56,24.85,26,1602223,0
+MTZ.US,D,20200324,000000,27.44,28.95,26.69,28.66,1261870,0
+MTZ.US,D,20200325,000000,29.06,31.85,28.01,29.6,1384316,0
+MTZ.US,D,20200326,000000,30.31,31.87,29.53,31.68,1233449,0
+MTZ.US,D,20200327,000000,30.24,31.28,29.14,29.5,2085736,0
+MTZ.US,D,20200330,000000,29.45,31.13,27.09,30.95,847632,0
+MTZ.US,D,20200331,000000,31.08,33.265,30.86,32.73,1615256,0
+MTZ.US,D,20200401,000000,31.02,32.17,28.39,28.91,1303403,0
+MTZ.US,D,20200402,000000,28.77,32.23,28.77,30.8,1325924,0
+MTZ.US,D,20200403,000000,30.53,31.14,29.04,30.41,912278,0
+MTZ.US,D,20200406,000000,32.11,34.16,31.82,33.18,1292564,0
+MTZ.US,D,20200407,000000,35.01,36.36,34.12,34.77,1924980,0
+MTZ.US,D,20200408,000000,35.83,38.47,35.21,37.67,1954283,0
+MTZ.US,D,20200409,000000,39.47,40.86,38.1,38.79,1562481,0
+MTZ.US,D,20200413,000000,37.77,38.12,35.945,36.33,962471,0
+MTZ.US,D,20200414,000000,37.42,38.21,35.88,35.97,1040026,0
+MTZ.US,D,20200415,000000,33.99,34.13,32.185,33.24,1144405,0
+MTZ.US,D,20200416,000000,32.85,33.37,32.321,33.22,1138973,0
+MTZ.US,D,20200417,000000,34.51,35.845,34.31,34.8,1413518,0
+MTZ.US,D,20200420,000000,33.55,33.59,31.83,32.18,1709273,0
+MTZ.US,D,20200421,000000,31.06,31.74,30.52,30.66,924585,0
+MTZ.US,D,20200422,000000,31.67,31.785,30.29,30.71,826611,0
+MTZ.US,D,20200423,000000,31.89,33.42,31.49,32.46,909644,0
+MTZ.US,D,20200424,000000,32.19,33.48,32,33.23,783895,0
+MTZ.US,D,20200427,000000,33.36,34.88,32.62,34.44,778536,0
+MTZ.US,D,20200428,000000,35.71,36.205,34.735,35.91,806468,0
+MTZ.US,D,20200429,000000,37.51,39,36.79,37.93,1114136,0
+MTZ.US,D,20200430,000000,37.25,37.5,35.62,35.9,1000475,0
+MTZ.US,D,20200501,000000,39.4,40.97,36.0901,37.13,1897613,0
+MTZ.US,D,20200504,000000,36,36.59,34.655,35.08,955219,0
+MTZ.US,D,20200505,000000,35.78,37.06,35.405,35.45,935867,0
+MTZ.US,D,20200506,000000,35.68,36.01,34.13,34.15,660566,0
+MTZ.US,D,20200507,000000,34.83,35.69,34.77,34.9,619835,0
+MTZ.US,D,20200508,000000,35.76,36.605,35.57,36.5,703955,0
+MTZ.US,D,20200511,000000,35.5,35.79,34.25,34.99,922533,0
+MTZ.US,D,20200512,000000,35.32,35.89,32.46,32.48,1060336,0
+MTZ.US,D,20200513,000000,32.28,32.61,30.48,31.03,1051688,0
+MTZ.US,D,20200514,000000,30.17,32.5,29.17,32.44,966523,0
+MTZ.US,D,20200515,000000,32.15,33.25,31.52,33.12,907726,0
+MTZ.US,D,20200518,000000,35.09,37.02,35.09,36.64,1020150,0
+MTZ.US,D,20200519,000000,37,38.44,36.64,36.68,981213,0
+MTZ.US,D,20200520,000000,37.94,38.79,37.54,37.65,1172408,0
+MTZ.US,D,20200521,000000,37.65,38.76,36.9,36.98,655997,0
+MTZ.US,D,20200522,000000,37.06,37.06,36.01,36.48,406456,0
+MTZ.US,D,20200526,000000,38.82,40.51,38.49,40.16,837841,0
+MTZ.US,D,20200527,000000,41.81,42.17,39.75,41.63,769400,0
+MTZ.US,D,20200528,000000,42.29,42.37,39.35,39.5,531686,0
+MTZ.US,D,20200529,000000,38.56,39.78,38.1,39.15,997850,0
+MTZ.US,D,20200601,000000,39.39,41.04,38.89,40.75,732897,0
+MTZ.US,D,20200602,000000,41.36,43.36,41.36,42.75,925900,0
+MTZ.US,D,20200603,000000,44.12,44.84,43.69,44.16,753694,0
+MTZ.US,D,20200604,000000,43.44,44.95,43.01,44.58,726820,0
+MTZ.US,D,20200605,000000,47.51,48.205,46.52,47.07,802679,0
+MTZ.US,D,20200608,000000,48.25,48.32,46.12,46.24,766126,0
+MTZ.US,D,20200609,000000,44.9,45.34,43.83,44.38,494684,0
+MTZ.US,D,20200610,000000,44.35,44.39,41.64,41.87,1164329,0
+MTZ.US,D,20200611,000000,38.85,40.11,37.51,37.51,1252358,0
+MTZ.US,D,20200612,000000,39.82,40.2,37.82,39.01,1224470,0
+MTZ.US,D,20200615,000000,37.16,40.87,36.82,40.87,899929,0
+MTZ.US,D,20200616,000000,44.54,45.33,43.26,45.01,2628689,0
+MTZ.US,D,20200617,000000,44.98,45.38,43.23,43.49,1481461,0
+MTZ.US,D,20200618,000000,42.76,43.95,42.46,42.91,866684,0
+MTZ.US,D,20200619,000000,43.58,45.01,43.56,44.75,2090477,0
+MTZ.US,D,20200622,000000,44.17,45.69,43.36,45.39,1406518,0
+MTZ.US,D,20200623,000000,46,46.3,44.84,45.35,1001477,0
+MTZ.US,D,20200624,000000,44.37,44.49,41.565,41.7,1362207,0
+MTZ.US,D,20200625,000000,41.18,43.51,40.84,43.47,684309,0
+MTZ.US,D,20200626,000000,42.8,43.48,41.73,43.41,2691965,0
+MTZ.US,D,20200629,000000,44.05,44.89,43.31,44.54,837473,0
+MTZ.US,D,20200630,000000,43.99,45.18,43.88,44.87,635774,0
+MTZ.US,D,20200701,000000,45.16,45.31,43.22,43.24,699279,0
+MTZ.US,D,20200702,000000,44.39,45.4151,43.42,43.62,560218,0
+MTZ.US,D,20200706,000000,44.57,44.57,41.94,42.68,976269,0
+MTZ.US,D,20200707,000000,42.22,42.49,40.15,40.22,1032020,0
+MTZ.US,D,20200708,000000,40.11,40.87,39.185,39.67,1056803,0
+MTZ.US,D,20200709,000000,39.63,39.72,37.03,37.14,1159937,0
+MTZ.US,D,20200710,000000,37.32,38.49,36.81,38.07,1327630,0
+MTZ.US,D,20200713,000000,38.61,39.06,37.45,38.03,1317000,0
+MTZ.US,D,20200714,000000,37.88,39.3,37.56,38.75,587336,0
+MTZ.US,D,20200715,000000,40.22,40.79,39.235,40.43,775897,0
+MTZ.US,D,20200716,000000,40.43,41.3,40.0101,40.56,487424,0
+MTZ.US,D,20200717,000000,40.49,41.54,40.48,40.82,695004,0
+MTZ.US,D,20200720,000000,40.32,40.486,39.26,39.79,779557,0
+MTZ.US,D,20200721,000000,40.51,42.3,40.5,42.06,764502,0
+MTZ.US,D,20200722,000000,41.68,42.35,41.39,41.88,595349,0
+MTZ.US,D,20200723,000000,41.66,41.98,40.51,40.66,470776,0
+MTZ.US,D,20200724,000000,40.59,40.93,39.875,40.07,452839,0
+MTZ.US,D,20200727,000000,40,40.97,39.6,40.91,326306,0
+MTZ.US,D,20200728,000000,40.56,41.455,39.29,39.34,489451,0
+MTZ.US,D,20200729,000000,39.62,40.06,39.2,39.89,811133,0
+MTZ.US,D,20200730,000000,39.18,39.1899,37.4,37.82,1369006,0
+MTZ.US,D,20200731,000000,39.21,41.16,37.92,39.78,2416167,0
+MTZ.US,D,20200803,000000,40.31,43.19,40.31,42.72,1533378,0
+MTZ.US,D,20200804,000000,42.14,42.91,41.73,41.8,1157911,0
+MTZ.US,D,20200805,000000,42.49,44.85,42.3,44.49,1052929,0
+MTZ.US,D,20200806,000000,44.42,44.79,43.46,43.72,659048,0
+MTZ.US,D,20200807,000000,43.19,44.53,43.02,44.27,574964,0
+MTZ.US,D,20200810,000000,44.47,45.54,44.43,45.24,524659,0
+MTZ.US,D,20200811,000000,46.2,47.6,45.83,46.48,824331,0
+MTZ.US,D,20200812,000000,48.41,49.86,47.57,48.76,1521938,0
+MTZ.US,D,20200813,000000,48.02,48.515,46.44,46.71,564942,0
+MTZ.US,D,20200814,000000,46,46.87,45.718,46.24,362442,0
+MTZ.US,D,20200817,000000,46.7,46.7,45.365,45.98,499381,0
+MTZ.US,D,20200818,000000,45.9,46.14,45.2,45.44,543846,0
+MTZ.US,D,20200819,000000,45.28,46.8,44.75,46.16,695508,0
+MTZ.US,D,20200820,000000,45.47,46.04,44.98,45.69,292581,0
+MTZ.US,D,20200821,000000,45.2,45.67,44.98,45.18,406068,0
+MTZ.US,D,20200824,000000,45.4,46.07,45.11,45.52,461778,0
+MTZ.US,D,20200825,000000,46.06,46.06,44.53,44.88,374317,0
+MTZ.US,D,20200826,000000,45,45.81,44.3,45.54,537159,0
+MTZ.US,D,20200827,000000,45.76,46.54,45.05,46.04,544174,0
+MTZ.US,D,20200828,000000,46.3,46.73,45.4,46.66,498998,0
+MTZ.US,D,20200831,000000,46.39,46.93,45.92,46.21,519332,0
+MTZ.US,D,20200901,000000,45.81,47.39,45.21,47.39,753652,0
+MTZ.US,D,20200902,000000,47.62,47.86,47,47.27,479548,0
+MTZ.US,D,20200903,000000,47.5,47.8,44.88,45.08,578867,0
+MTZ.US,D,20200904,000000,46.03,46.1,44.21,44.93,398760,0
+MTZ.US,D,20200908,000000,44.07,44.79,43.255,43.95,568121,0
+MTZ.US,D,20200909,000000,44.28,45.07,43.23,43.27,799327,0
+MTZ.US,D,20200910,000000,43.79,43.79,42.07,42.88,462962,0
+MTZ.US,D,20200911,000000,43,43.71,42.68,42.93,533051,0
+MTZ.US,D,20200914,000000,43.36,44.03,42.62,43.64,719171,0
+MTZ.US,D,20200915,000000,44,44.02,42.25,42.45,624613,0
+MTZ.US,D,20200916,000000,42.62,44.7,42.41,44.24,922582,0
+MTZ.US,D,20200917,000000,43.45,46.18,43.21,44.79,1240038,0
+MTZ.US,D,20200918,000000,45.18,45.26,42.79,43.46,1790287,0
+MTZ.US,D,20200921,000000,42.02,42.41,40.26,40.59,820063,0
+MTZ.US,D,20200922,000000,40.84,41.895,40.51,41.7,761781,0
+MTZ.US,D,20200923,000000,41.82,43.4,41.56,41.71,588549,0
+MTZ.US,D,20200924,000000,41.7,42.14,40.87,41.48,414699,0
+MTZ.US,D,20200925,000000,41,42.23,40.8,42.05,484422,0
+MTZ.US,D,20200928,000000,42.91,43.76,42.7,43.13,475598,0
+MTZ.US,D,20200929,000000,42.95,43.69,42.25,43.3,615385,0
+MTZ.US,D,20200930,000000,43.72,43.77,41.96,42.2,581970,0
+MTZ.US,D,20201001,000000,42.16,42.69,41.33,41.5,535183,0
+MTZ.US,D,20201002,000000,40.32,42.95,40.18,42.61,637376,0
+MTZ.US,D,20201005,000000,43.07,45.73,43.07,43.9,514401,0
+MTZ.US,D,20201006,000000,44.64,45.01,42.98,43.26,827631,0
+MTZ.US,D,20201007,000000,43.7,45.94,43.7,45.74,780574,0
+MTZ.US,D,20201008,000000,46.15,46.96,45.89,46.56,677213,0
+MTZ.US,D,20201009,000000,46.94,47.1,46.31,46.75,1238220,0
+MTZ.US,D,20201012,000000,46.93,49.35,46.82,48.92,1270484,0
+MTZ.US,D,20201013,000000,48.18,49.2025,47.445,47.75,1336959,0
+MTZ.US,D,20201014,000000,47.62,48.47,47.42,47.8,531637,0
+MTZ.US,D,20201015,000000,46.88,48.6,46.82,48.28,673416,0
+MTZ.US,D,20201016,000000,48.15,48.66,47.335,48.17,321252,0
+MTZ.US,D,20201019,000000,48.67,49.0999,46.6,47.16,540603,0
+MTZ.US,D,20201020,000000,47.61,48.92,46.97,48.74,606906,0
+MTZ.US,D,20201021,000000,48.51,49.17,47.83,47.87,505120,0
+MTZ.US,D,20201022,000000,47.98,49.63,47.77,49.38,557346,0
+MTZ.US,D,20201023,000000,49.75,51.24,49.21,51.05,804632,0
+MTZ.US,D,20201026,000000,50.18,50.18,48.03,48.35,676788,0
+MTZ.US,D,20201027,000000,48.53,49.54,47.48,47.66,593958,0
+MTZ.US,D,20201028,000000,46.32,47.6188,45.81,47.08,677751,0
+MTZ.US,D,20201029,000000,46.92,49.19,46.32,48.35,1167151,0
+MTZ.US,D,20201030,000000,48,51.39,47.0653,49.64,1827532,0
+MTZ.US,D,20201102,000000,50.35,50.645,48.72,50.45,1164453,0
+MTZ.US,D,20201103,000000,51.49,51.9,49.75,50.21,913696,0
+MTZ.US,D,20201104,000000,49.02,52.44,47.12,52.11,1330693,0
+MTZ.US,D,20201105,000000,52.38,55,52.22,53.74,981815,0
+MTZ.US,D,20201106,000000,53.74,54.46,52.51,52.95,696415,0
+MTZ.US,D,20201109,000000,57.19,59.97,53.78,55.15,1028392,0
+MTZ.US,D,20201110,000000,55.31,56.51,54.75,55,1229246,0
+MTZ.US,D,20201111,000000,55.68,55.68,53.04,54.05,942100,0
+MTZ.US,D,20201112,000000,53.32,54.4999,52.41,53.12,583279,0
+MTZ.US,D,20201113,000000,53.78,55,53.3201,53.85,694531,0
+MTZ.US,D,20201116,000000,55.25,56.59,53.94,56.33,1081855,0
+MTZ.US,D,20201117,000000,55.81,57.07,55.38,56.69,632826,0
+MTZ.US,D,20201118,000000,57.23,57.61,55.9,55.98,714015,0
+MTZ.US,D,20201119,000000,56.05,56.67,54.67,55.85,521048,0
+MTZ.US,D,20201120,000000,55.71,56.8,55.085,56.09,534808,0
+MTZ.US,D,20201123,000000,56.89,58.4,56.85,58.03,860679,0
+MTZ.US,D,20201124,000000,58.18,61.49,57.85,59.23,1604683,0
+MTZ.US,D,20201125,000000,58.88,59.15,57.565,57.83,702959,0
+MTZ.US,D,20201127,000000,58,58.36,56.85,57.81,615279,0
+MTZ.US,D,20201130,000000,57.37,57.81,55.64,56.71,809605,0
+MTZ.US,D,20201201,000000,57.77,57.94,56.4,56.58,989697,0
+MTZ.US,D,20201202,000000,56.83,59.14,56.06,58.42,472185,0
+MTZ.US,D,20201203,000000,58.62,61.75,57.8,61.22,1072609,0
+MTZ.US,D,20201204,000000,61.87,62.78,61.3,62.59,1042029,0
+MTZ.US,D,20201207,000000,62.52,63.16,61.65,62.7,708548,0
+MTZ.US,D,20201208,000000,62.75,64.44,62.5,64.26,848127,0
+MTZ.US,D,20201209,000000,65.59,67.2,64.96,66.64,1128539,0
+MTZ.US,D,20201210,000000,66,67.66,66,67.55,667767,0
+MTZ.US,D,20201211,000000,67.52,68.82,67.25,67.95,803154,0
+MTZ.US,D,20201214,000000,68.8,69.3899,66.42,66.71,1002227,0
+MTZ.US,D,20201215,000000,67.2,68.1,66.65,67.62,776776,0
+MTZ.US,D,20201216,000000,68.27,68.48,66.94,67.02,515815,0
+MTZ.US,D,20201217,000000,67.02,67.33,64.26,65.85,825215,0
+MTZ.US,D,20201218,000000,66.13,67.05,65.4,66.08,1772663,0
+MTZ.US,D,20201221,000000,65.71,67.53,65.1775,67.05,746842,0
+MTZ.US,D,20201222,000000,67.08,68.93,66.5238,68.8,572747,0
+MTZ.US,D,20201223,000000,69,70.58,68.75,69.85,614600,0
+MTZ.US,D,20201224,000000,70,70.1868,69.37,69.87,184996,0
+MTZ.US,D,20201228,000000,70.46,71.115,69.96,70.4,436056,0
+MTZ.US,D,20201229,000000,70.09,70.6499,67.74,68.24,875572,0
+MTZ.US,D,20201230,000000,68.5,69.72,68.01,68.72,486975,0
+MTZ.US,D,20201231,000000,68.72,68.92,67.95,68.18,484687,0
+MTZ.US,D,20210104,000000,68.49,69.545,67.05,67.29,599413,0
+MTZ.US,D,20210105,000000,67.69,69.85,67.4,69.25,675928,0
+MTZ.US,D,20210106,000000,71.33,78.96,71.17,78.64,1568681,0
+MTZ.US,D,20210107,000000,80.3,81.84,79.16,79.35,1080579,0
+MTZ.US,D,20210108,000000,79.6,80.065,74.7625,76.44,1180430,0
+MTZ.US,D,20210111,000000,75.94,78.75,75.22,77.24,889124,0
+MTZ.US,D,20210112,000000,77.67,81.5,76.62,80.53,865319,0
+MTZ.US,D,20210113,000000,80.34,80.53,77.52,78.09,696473,0
+MTZ.US,D,20210114,000000,79.62,82.7509,79.05,81.4,917418,0
+MTZ.US,D,20210115,000000,80.1,82.55,77.8401,81.21,850290,0
+MTZ.US,D,20210119,000000,81.89,82.4599,80.2,80.99,1446928,0
+MTZ.US,D,20210120,000000,81.67,82.44,80,81.76,943931,0
+MTZ.US,D,20210121,000000,82.5,82.97,80.62,80.71,682682,0
+MTZ.US,D,20210122,000000,79.95,82.38,79.5,82.3,512705,0
+MTZ.US,D,20210125,000000,82.64,83.2,78.84,79.92,792237,0
+MTZ.US,D,20210126,000000,80.25,81.19,79.2,81.07,762109,0
+MTZ.US,D,20210127,000000,78.85,83.18,77.59,81.29,1537279,0
+MTZ.US,D,20210128,000000,82.96,83.99,77.7821,79.06,813965,0
+MTZ.US,D,20210129,000000,78.99,80.57,76.77,77.15,866205,0
+MTZ.US,D,20210201,000000,77.71,81.08,77.5,80.69,785211,0
+MTZ.US,D,20210202,000000,81.35,81.95,79.04,80.72,544117,0
+MTZ.US,D,20210203,000000,80.49,81.9,80.31,81.5,503063,0
+MTZ.US,D,20210204,000000,81.53,83.11,81.09,82.93,647614,0
+MTZ.US,D,20210205,000000,83.98,85.505,83.15,84.48,581834,0
+MTZ.US,D,20210208,000000,85.07,86.41,82.11,82.91,699554,0
+MTZ.US,D,20210209,000000,82.77,85.0905,80.85,84.45,579673,0
+MTZ.US,D,20210210,000000,84.85,85.7665,83.76,84.67,628947,0
+MTZ.US,D,20210211,000000,85.41,87.51,83.38,85.72,508445,0
+MTZ.US,D,20210212,000000,85.4,87.22,85.2,86.57,457611,0
+MTZ.US,D,20210216,000000,86.54,87.44,85.9,86.41,788483,0
+MTZ.US,D,20210217,000000,85.5,86.91,83.2167,84.61,499864,0
+MTZ.US,D,20210218,000000,84.27,84.27,80.86,83.74,534694,0
+MTZ.US,D,20210219,000000,84.28,86.63,84.12,85.88,481231,0
+MTZ.US,D,20210222,000000,86.09,88.65,85.48,87.26,508585,0
+MTZ.US,D,20210223,000000,86.57,88.61,84.06,88.48,697427,0
+MTZ.US,D,20210224,000000,89,90.87,88.17,89.14,734910,0
+MTZ.US,D,20210225,000000,88.53,89.98,86.6701,87.74,1028396,0
+MTZ.US,D,20210226,000000,87.35,92.15,85.51,86.75,1143353,0
+MTZ.US,D,20210301,000000,90.24,91.95,88.645,88.97,666163,0
+MTZ.US,D,20210302,000000,89.13,90.38,87,89.28,656313,0
+MTZ.US,D,20210303,000000,89.55,92.55,89.28,89.78,774573,0
+MTZ.US,D,20210304,000000,89.24,90.8,84.82,86.72,1072355,0
+MTZ.US,D,20210305,000000,87.75,93.3,86.1201,92.79,939996,0
+MTZ.US,D,20210308,000000,93.77,95.9574,93.215,93.91,820857,0
+MTZ.US,D,20210309,000000,95,95,91.39,91.73,633560,0
+MTZ.US,D,20210310,000000,92.15,96.36,91.46,95.77,530465,0
+MTZ.US,D,20210311,000000,96.54,97.75,94.68,95.99,693586,0
+MTZ.US,D,20210312,000000,96.28,98.98,96.17,98.93,837750,0
+MTZ.US,D,20210315,000000,99,99.375,96.29,97.62,688882,0
+MTZ.US,D,20210316,000000,97.11,97.305,94.3501,94.94,847052,0
+MTZ.US,D,20210317,000000,94.81,96.75,93.3,96.5,543519,0
+MTZ.US,D,20210318,000000,96.62,96.98,92.22,92.36,780559,0
+MTZ.US,D,20210319,000000,92.41,93.76,90.19,92.33,1274229,0
+MTZ.US,D,20210322,000000,92.42,92.78,88.88,91.15,698967,0
+MTZ.US,D,20210323,000000,90,90.88,86.81,87.26,943101,0
+MTZ.US,D,20210324,000000,88.66,89.985,85.94,86.01,788741,0
+MTZ.US,D,20210325,000000,85.21,89.08,83.52,88.42,744447,0
+MTZ.US,D,20210326,000000,89.99,90.18,87.1558,90.13,802924,0
+MTZ.US,D,20210329,000000,89.93,91.52,86.065,86.39,880005,0
+MTZ.US,D,20210330,000000,86.45,91.08,86.2,90.68,717886,0
+MTZ.US,D,20210331,000000,92.13,94.695,89.29,93.7,1420797,0
+MTZ.US,D,20210401,000000,94.5,96.27,93.16,94.79,853598,0
+MTZ.US,D,20210405,000000,97.18,98.64,95.66,97.65,702549,0
+MTZ.US,D,20210406,000000,97.46,99.9857,96.6438,97.35,707381,0
+MTZ.US,D,20210407,000000,96.95,97.76,95.41,97.15,521710,0
+MTZ.US,D,20210408,000000,97.76,98.5,95.68,98.12,821558,0
+MTZ.US,D,20210409,000000,97.83,100,97.83,99.62,491608,0
+MTZ.US,D,20210412,000000,100,100.63,98.91,99.97,570008,0
+MTZ.US,D,20210413,000000,99.49,99.64,96.66,99.22,983629,0
+MTZ.US,D,20210414,000000,99.55,101.75,99.55,99.78,1073805,0
+MTZ.US,D,20210415,000000,100.28,100.49,97.22,98.55,1018821,0
+MTZ.US,D,20210416,000000,99.61,102.77,98.96,101.65,648839,0
+MTZ.US,D,20210419,000000,101.36,101.62,99.17,100.39,625513,0
+MTZ.US,D,20210420,000000,99.8,99.99,95.9,99.38,858698,0
+MTZ.US,D,20210421,000000,99.25,100.23,98.1601,99.03,579418,0
+MTZ.US,D,20210422,000000,99.82,100.6355,97.8,98.37,740575,0
+MTZ.US,D,20210423,000000,99.08,102.35,99.08,101.64,466662,0
+MTZ.US,D,20210426,000000,102.5,103.25,101.205,101.57,400801,0
+MTZ.US,D,20210427,000000,101.7,103.53,101.24,103.1,467655,0
+MTZ.US,D,20210428,000000,103.06,103.65,101.91,103.39,459477,0
+MTZ.US,D,20210429,000000,103.89,106.03,102.95,105.53,877883,0
+MTZ.US,D,20210430,000000,104.28,105.66,103.605,104.36,983652,0
+MTZ.US,D,20210503,000000,106.03,107.95,104.895,105.81,631598,0
+MTZ.US,D,20210504,000000,105.09,107.2,102.85,107.16,911520,0
+MTZ.US,D,20210505,000000,107.86,108.1,106.83,107.76,752282,0
+MTZ.US,D,20210506,000000,110,111.01,107.75,109.35,1278387,0
+MTZ.US,D,20210507,000000,107.69,112.905,102.53,111.28,1550961,0
+MTZ.US,D,20210510,000000,112.23,117.82,111.17,115.55,1170736,0
+MTZ.US,D,20210511,000000,113.52,118.88,111.64,118.46,1223419,0
+MTZ.US,D,20210512,000000,118.25,119.2272,112.73,113.49,944063,0
+MTZ.US,D,20210513,000000,113.47,117.26,111.76,116.79,979045,0
+MTZ.US,D,20210514,000000,118.33,119.18,116.5,118.41,768811,0
+MTZ.US,D,20210517,000000,117.8,120.41,116.93,120.17,748531,0
+MTZ.US,D,20210518,000000,120.57,121.05,117.47,117.71,685448,0
+MTZ.US,D,20210519,000000,114.92,115.97,110.9,112.77,1108347,0
+MTZ.US,D,20210520,000000,113.54,115.14,111.54,114.42,799103,0
+MTZ.US,D,20210521,000000,115.68,117.02,114.37,116.02,660026,0
+MTZ.US,D,20210524,000000,116.86,117.46,114.75,115.99,895163,0
+MTZ.US,D,20210525,000000,116.06,116.8399,114.43,114.83,1034637,0
+MTZ.US,D,20210526,000000,114.46,117.265,114.41,116.1,1141487,0
+MTZ.US,D,20210527,000000,117.89,119.49,116.15,117.1,967958,0
+MTZ.US,D,20210528,000000,116.8,117.58,115.34,116.33,623216,0
+MTZ.US,D,20210601,000000,118.09,119.41,116.9839,117.4,624512,0
+MTZ.US,D,20210602,000000,117.82,118.09,116.35,117.47,849142,0
+MTZ.US,D,20210603,000000,116.7,119.79,115.46,119.33,866784,0
+MTZ.US,D,20210604,000000,119.78,120.54,117.065,119.45,708071,0
+MTZ.US,D,20210607,000000,119.45,120.3,118.77,119.51,531198,0
+MTZ.US,D,20210608,000000,119.94,121.61,118.57,121.26,562254,0
+MTZ.US,D,20210609,000000,121.36,122.33,120.13,120.67,626640,0
+MTZ.US,D,20210610,000000,121.53,121.93,117.62,117.73,739057,0
+MTZ.US,D,20210611,000000,119.06,119.85,117.0269,117.22,588548,0
+MTZ.US,D,20210614,000000,117,117.36,113.07,114.09,1727558,0
+MTZ.US,D,20210615,000000,113.77,115.62,113.15,113.91,1065480,0
+MTZ.US,D,20210616,000000,113,114.35,108.29,109.05,1345813,0
+MTZ.US,D,20210617,000000,108.72,109.92,104.09,104.7,2113947,0
+MTZ.US,D,20210618,000000,102.4,103.47,99.72,100.21,1958285,0
+MTZ.US,D,20210621,000000,100.29,104.4,100.25,103.58,1336520,0
+MTZ.US,D,20210622,000000,103.55,104,101.5201,103.15,1134498,0
+MTZ.US,D,20210623,000000,103.29,104.65,102.54,103.35,1002178,0
+MTZ.US,D,20210624,000000,105,107.65,102.975,107.05,1244661,0
+MTZ.US,D,20210625,000000,108.09,109.4282,107.15,107.68,8034064,0
+MTZ.US,D,20210628,000000,108.11,108.14,104.87,106.34,1055321,0
+MTZ.US,D,20210629,000000,107.33,108.45,104.9,105.2,739437,0
+MTZ.US,D,20210630,000000,104.88,106.8,104.1,106.1,916978,0
+MTZ.US,D,20210701,000000,107.16,107.25,105.5,106.43,586688,0
+MTZ.US,D,20210702,000000,106.82,107,105.47,105.71,463022,0
+MTZ.US,D,20210706,000000,105.11,105.61,101.36,102.64,892388,0
+MTZ.US,D,20210707,000000,102.18,103.99,101.04,102.22,773575,0
+MTZ.US,D,20210708,000000,100,102.89,98.64,101.02,769195,0
+MTZ.US,D,20210709,000000,102.94,104.85,101.75,104.15,518263,0
+MTZ.US,D,20210712,000000,103.45,105.55,102.605,105.13,495090,0
+MTZ.US,D,20210713,000000,104.75,105.41,102.83,103.73,378567,0
+MTZ.US,D,20210714,000000,104.8,105.5,101.61,101.95,426184,0
+MTZ.US,D,20210715,000000,100.85,103,100.5094,101.53,337310,0
+MTZ.US,D,20210716,000000,102.25,103.12,98.87,99.18,413346,0
+MTZ.US,D,20210719,000000,97.7,98.8,95.75,96.7,648099,0
+MTZ.US,D,20210720,000000,96.65,100.975,96.65,100.24,999715,0
+MTZ.US,D,20210721,000000,101.56,102.91,100.85,101.25,428421,0
+MTZ.US,D,20210722,000000,101.37,101.6487,99.11,99.41,303976,0
+MTZ.US,D,20210723,000000,100.3,100.68,98.77,100.42,383663,0
+MTZ.US,D,20210726,000000,101.29,102.5,99.365,99.85,406699,0
+MTZ.US,D,20210727,000000,98.73,99.75,98.03,99.14,344603,0
+MTZ.US,D,20210728,000000,100.02,102.72,98.8,101.44,684651,0
+MTZ.US,D,20210729,000000,102.8,103.355,101.4,102.17,459082,0
+MTZ.US,D,20210730,000000,101.33,102.5,100.21,101.23,527488,0
+MTZ.US,D,20210802,000000,102.5,104.45,99.47,99.96,702840,0
+MTZ.US,D,20210803,000000,100.38,102.1,99.22,101.64,473411,0
+MTZ.US,D,20210804,000000,100.7,101.16,97.7,98.24,640383,0
+MTZ.US,D,20210805,000000,98.31,101.16,98.3,100.41,616433,0
+MTZ.US,D,20210806,000000,97.93,101,93.44,94.25,1547482,0
+MTZ.US,D,20210809,000000,93.5,94.2,91.7,92.39,1181768,0
+MTZ.US,D,20210810,000000,92.27,94.79,91.1,93.36,996172,0
+MTZ.US,D,20210811,000000,94.29,94.78,92.5,94.53,741874,0
+MTZ.US,D,20210812,000000,94.99,95.8,93.82,94.52,574946,0
+MTZ.US,D,20210813,000000,94.52,94.96,93.1,93.21,558977,0
+MTZ.US,D,20210816,000000,92.14,92.71,91.01,91.98,863810,0
+MTZ.US,D,20210817,000000,91.32,91.88,89.37,90.86,777091,0
+MTZ.US,D,20210818,000000,90.54,91.48,89.3184,89.43,508924,0
+MTZ.US,D,20210819,000000,87.95,90.02,87.5,88.77,685523,0
+MTZ.US,D,20210820,000000,88.85,89.69,87.69,89.48,476789,0
+MTZ.US,D,20210823,000000,90.62,91.08,89.14,90.11,652479,0
+MTZ.US,D,20210824,000000,90.52,93.07,90.52,92.45,616339,0
+MTZ.US,D,20210825,000000,92.65,96.275,92.05,94.39,746804,0
+MTZ.US,D,20210826,000000,94.3,94.95,91.47,91.87,522257,0
+MTZ.US,D,20210827,000000,91.95,94.41,91.89,93.28,614855,0
+MTZ.US,D,20210830,000000,93.75,93.75,92.1599,92.74,563966,0
+MTZ.US,D,20210831,000000,93.22,94.37,91.37,91.44,1171809,0
+MTZ.US,D,20210901,000000,91.44,91.44,88.29,89,1245799,0
+MTZ.US,D,20210902,000000,90.54,93.34,90.11,93.07,1040302,0
+MTZ.US,D,20210903,000000,92.65,93.32,91.11,91.81,423868,0
+MTZ.US,D,20210907,000000,91.81,92.82,91.02,91.97,669746,0
+MTZ.US,D,20210908,000000,92.59,93.71,91.17,92.41,635676,0
+MTZ.US,D,20210909,000000,91.85,92.42,89.48,90.37,498842,0
+MTZ.US,D,20210910,000000,90.71,90.99,88.78,88.82,492224,0
+MTZ.US,D,20210913,000000,89.64,91.25,89.0701,90.64,577419,0
+MTZ.US,D,20210914,000000,90.77,90.98,89.43,90.05,641011,0
+MTZ.US,D,20210915,000000,90.22,92.94,89.69,92.62,835547,0
+MTZ.US,D,20210916,000000,92.93,93.57,90.09,90.34,503039,0
+MTZ.US,D,20210917,000000,91.29,91.705,88.77,89.61,1023401,0
+MTZ.US,D,20210920,000000,86.23,88.82,85.76,87.27,673632,0
+MTZ.US,D,20210921,000000,88.1,88.64,85.105,85.77,737060,0
+MTZ.US,D,20210922,000000,86.86,87.64,85.87,85.94,636211,0
+MTZ.US,D,20210923,000000,86.24,88.5,86.24,87.14,639358,0
+MTZ.US,D,20210924,000000,87.08,88.12,86.3,86.95,541247,0
+MTZ.US,D,20210927,000000,87.75,89.59,87.62,89.3,1044564,0
+MTZ.US,D,20210928,000000,89.15,89.37,87.945,88.94,838543,0
+MTZ.US,D,20210929,000000,89.58,89.58,87.11,88.48,1066720,0
+MTZ.US,D,20210930,000000,88.97,89.21,85.44,86.28,1059819,0
+MTZ.US,D,20211001,000000,87.16,89.875,86.09,89.3,605705,0
+MTZ.US,D,20211004,000000,88.83,90.05,88.1,88.47,733557,0
+MTZ.US,D,20211005,000000,88.5,90.415,87.9,89.1,1017759,0
+MTZ.US,D,20211006,000000,87.61,88.87,84.8,86.67,586856,0
+MTZ.US,D,20211007,000000,87.11,89.37,86.86,88.45,546753,0
+MTZ.US,D,20211008,000000,88.97,89.48,87.81,87.98,634561,0
+MTZ.US,D,20211011,000000,87.86,88.2099,85.52,85.69,584057,0
+MTZ.US,D,20211012,000000,85.58,87,85.34,85.89,494346,0
+MTZ.US,D,20211013,000000,86.06,86.29,83.9,85.07,692726,0
+MTZ.US,D,20211014,000000,86.17,87.45,85.61,86.71,416286,0
+MTZ.US,D,20211015,000000,88.13,88.13,86.23,86.26,366586,0
+MTZ.US,D,20211018,000000,85.26,86.775,85.05,86.44,335369,0
+MTZ.US,D,20211019,000000,86.9,87.74,86.24,86.87,379481,0
+MTZ.US,D,20211020,000000,87.02,88.01,86.28,87.46,426957,0
+MTZ.US,D,20211021,000000,87.3,88.96,86.835,88.82,435372,0
+MTZ.US,D,20211022,000000,89.04,90.44,88.45,88.54,564134,0
+MTZ.US,D,20211025,000000,88.73,89.58,87.639,89.21,851009,0
+MTZ.US,D,20211026,000000,89.71,90.87,88.97,89.01,665837,0
+MTZ.US,D,20211027,000000,89.05,89.05,86.34,86.61,771403,0
+MTZ.US,D,20211028,000000,87.24,89.71,86.88,89.66,545630,0
+MTZ.US,D,20211029,000000,89.44,91.61,88.7,89.13,575149,0
+MTZ.US,D,20211101,000000,89.99,91.99,89.605,91,764037,0
+MTZ.US,D,20211102,000000,90.92,90.92,88.57,89.84,791157,0
+MTZ.US,D,20211103,000000,89.16,89.85,87.89,89.83,641818,0
+MTZ.US,D,20211104,000000,90.74,91.07,88.7,89.54,690037,0
+MTZ.US,D,20211105,000000,89.71,95.26,85.44,93.84,1336835,0
+MTZ.US,D,20211108,000000,96.74,104.21,95.75,99.6,2051387,0
+MTZ.US,D,20211109,000000,99.18,100.5408,96.175,96.51,733908,0
+MTZ.US,D,20211110,000000,95.87,97.55,94.4,95.25,565514,0
+MTZ.US,D,20211111,000000,95.26,96.53,94.37,95.71,476255,0
+MTZ.US,D,20211112,000000,96.41,96.66,94.42,95.66,318381,0
+MTZ.US,D,20211115,000000,96.5,96.5,93.59,93.74,483340,0
+MTZ.US,D,20211116,000000,94.37,97.355,94.37,95.67,637505,0
+MTZ.US,D,20211117,000000,95.81,96.66,94.3,94.7,473899,0
+MTZ.US,D,20211118,000000,94.73,97.23,93.33,96.78,926124,0
+MTZ.US,D,20211119,000000,96,102.8,95.78,100.98,1534086,0
+MTZ.US,D,20211122,000000,101.59,101.94,97.78,97.88,634303,0
+MTZ.US,D,20211123,000000,98.45,101.81,97.495,101.57,1005679,0
+MTZ.US,D,20211124,000000,101.41,101.98,99.2788,100.58,527288,0
+MTZ.US,D,20211126,000000,98,98.95,96.51,97.72,295390,0
+MTZ.US,D,20211129,000000,99.31,99.629,96.14,97.79,452828,0
+MTZ.US,D,20211130,000000,97.18,97.2,92.05,92.17,682996,0
+MTZ.US,D,20211201,000000,94.51,94.72,90.19,90.19,583318,0
+MTZ.US,D,20211202,000000,90.89,93.76,90.47,92.06,518374,0
+MTZ.US,D,20211203,000000,92.4,92.84,87.21,89.05,642050,0
+MTZ.US,D,20211206,000000,90.37,92.89,89.735,92.09,820920,0
+MTZ.US,D,20211207,000000,93.24,95.91,92.28,95.89,793889,0
+MTZ.US,D,20211208,000000,96.25,96.33,94.61,95.07,869637,0
+MTZ.US,D,20211209,000000,94.03,95.35,92.86,93.26,642424,0
+MTZ.US,D,20211210,000000,93.33,94.02,90.88,91.95,356770,0
+MTZ.US,D,20211213,000000,92.01,92.6499,88.73,89.76,411648,0
+MTZ.US,D,20211214,000000,89.64,90.98,87.975,88.87,626728,0
+MTZ.US,D,20211215,000000,88.64,89.66,85.42,88.7,571979,0
+MTZ.US,D,20211216,000000,89.87,90.42,87.44,87.98,414099,0
+MTZ.US,D,20211217,000000,86.77,87.98,85.42,86.52,1124338,0
+MTZ.US,D,20211220,000000,85.5,88.62,84.46,87.7,674645,0
+MTZ.US,D,20211221,000000,88.88,90.67,88.14,90.26,540294,0
+MTZ.US,D,20211222,000000,90.28,91.17,89.95,90.75,446011,0
+MTZ.US,D,20211223,000000,91.13,92.25,91,91.29,222407,0
+MTZ.US,D,20211227,000000,92.06,92.31,91.0145,92.03,389919,0
+MTZ.US,D,20211228,000000,91.85,92.81,91.56,91.85,271856,0
+MTZ.US,D,20211229,000000,92.18,92.53,91.4,91.87,340328,0
+MTZ.US,D,20211230,000000,92,92.99,91.45,91.98,432739,0
+MTZ.US,D,20211231,000000,92.14,93.125,92.0328,92.28,263683,0
+MTZ.US,D,20220103,000000,92.97,94.46,92.37,94.18,452763,0
+MTZ.US,D,20220104,000000,94.76,96.765,94.305,96.08,592795,0
+MTZ.US,D,20220105,000000,96.35,99,94,94.08,693775,0
+MTZ.US,D,20220106,000000,95.02,95.21,92.89,94.48,421775,0
+MTZ.US,D,20220107,000000,94.7,96.24,92.92,93.96,559038,0
+MTZ.US,D,20220110,000000,93.57,94.97,91.985,94.75,522299,0
+MTZ.US,D,20220111,000000,95.33,96.62,93.67,96.57,424686,0
+MTZ.US,D,20220112,000000,96.79,97.35,93.19,93.92,765177,0
+MTZ.US,D,20220113,000000,94.2,95.92,94.2,94.47,369973,0
+MTZ.US,D,20220114,000000,93.54,96.61,93.044,96.44,511987,0
+MTZ.US,D,20220118,000000,95.51,95.97,93.33,94.19,456331,0
+MTZ.US,D,20220119,000000,94.18,94.9,90.71,90.9,493157,0
+MTZ.US,D,20220120,000000,91.1,92.25,89.85,90.11,462297,0
+MTZ.US,D,20220121,000000,89.33,91.155,88.2298,88.85,746427,0
+MTZ.US,D,20220124,000000,86.87,89.73,83.91,89.53,776341,0
+MTZ.US,D,20220125,000000,88.42,89,85.935,87.57,613216,0
+MTZ.US,D,20220126,000000,88.8,89.84,85.86,86.49,594204,0
+MTZ.US,D,20220127,000000,86.86,88.72,82.245,83.64,998594,0
+MTZ.US,D,20220128,000000,83.44,85.21,82.08,85.13,417876,0
+MTZ.US,D,20220131,000000,84.4,86.21,84.11,86.13,478606,0
+MTZ.US,D,20220201,000000,86.42,87.38,85.3388,87.23,369126,0
+MTZ.US,D,20220202,000000,87.41,87.41,84.676,85.19,486033,0
+MTZ.US,D,20220203,000000,84.61,85.9374,84.06,84.58,379806,0
+MTZ.US,D,20220204,000000,84.25,85.5148,83.57,84.84,410017,0
+MTZ.US,D,20220207,000000,84.72,86.37,84.41,85.48,397990,0
+MTZ.US,D,20220208,000000,85.86,88.9234,85.74,88.28,424421,0
+MTZ.US,D,20220209,000000,89.38,92.22,89.38,91.82,659841,0
+MTZ.US,D,20220210,000000,91.01,92.6,89.48,90.16,415408,0
+MTZ.US,D,20220211,000000,90.39,91.4,88.08,89.09,382290,0
+MTZ.US,D,20220214,000000,89.07,90.89,88.45,89.2,534029,0
+MTZ.US,D,20220215,000000,90.62,93.02,90.62,92.88,504642,0
+MTZ.US,D,20220216,000000,92.8,95,92.77,94.18,509722,0
+MTZ.US,D,20220217,000000,93.32,94.33,92.85,93.02,373223,0
+MTZ.US,D,20220218,000000,92.6,92.93,90.31,91.5,287979,0
+MTZ.US,D,20220222,000000,91.69,91.69,87.47,88.17,376289,0
+MTZ.US,D,20220223,000000,88.83,89.43,86.82,86.97,566256,0
+MTZ.US,D,20220224,000000,84.52,91.26,84.01,90.95,781144,0
+MTZ.US,D,20220225,000000,89.7,89.7,77.1712,79.05,2703870,0
+MTZ.US,D,20220228,000000,77.47,79.13,75.6101,78.76,1739775,0
+MTZ.US,D,20220301,000000,78,78.23,74.92,76.51,1127956,0
+MTZ.US,D,20220302,000000,76.66,79.16,76.1,77.39,1004497,0
+MTZ.US,D,20220303,000000,78.11,78.47,76.12,76.85,662080,0
+MTZ.US,D,20220304,000000,76.14,76.32,73.36,74.9,767289,0
+MTZ.US,D,20220307,000000,75.29,76.33,71.85,71.94,976557,0
+MTZ.US,D,20220308,000000,73.9,81.33,73.9,77.79,1771710,0
+MTZ.US,D,20220309,000000,78.69,81.59,78.44,79.6,879803,0
+MTZ.US,D,20220310,000000,78.62,82.37,78.1,81.96,614797,0
+MTZ.US,D,20220311,000000,82.42,85.77,82.14,85.38,829079,0
+MTZ.US,D,20220314,000000,86,86.61,82.48,82.85,835689,0
+MTZ.US,D,20220315,000000,81.67,83.18,80.64,82.91,651007,0
+MTZ.US,D,20220316,000000,83.26,86.18,83.26,85.93,712389,0
+MTZ.US,D,20220317,000000,84.12,87.74,84.12,87.23,606010,0
+MTZ.US,D,20220318,000000,88.05,89.1,86.65,88.56,1342678,0
+MTZ.US,D,20220321,000000,88.49,89.83,87.63,88.01,519572,0
+MTZ.US,D,20220322,000000,88.12,89.54,87.68,88.58,542002,0
+MTZ.US,D,20220323,000000,88.11,88.58,86.5,86.71,320165,0
+MTZ.US,D,20220324,000000,86.58,87.56,85.46,86.92,437696,0
+MTZ.US,D,20220325,000000,87.29,88.34,86.66,87.63,309553,0
+MTZ.US,D,20220328,000000,86.96,87.285,84.56,86.17,398204,0
+MTZ.US,D,20220329,000000,87.01,87.84,85.76,86.93,558784,0
+MTZ.US,D,20220330,000000,86.9,88.04,85.58,86.13,499789,0
+MTZ.US,D,20220331,000000,85.52,88.2,85.42,87.1,1103216,0
+MTZ.US,D,20220401,000000,87.39,89.24,86.28,87.6,527014,0
+MTZ.US,D,20220404,000000,87.3,87.71,83.38,83.73,929088,0
+MTZ.US,D,20220405,000000,83.34,83.62,80.58,81.26,1022642,0
+MTZ.US,D,20220406,000000,81.13,81.13,78.98,79.46,750200,0
+MTZ.US,D,20220407,000000,78.9,79.81,76.98,78.8,874231,0
+MTZ.US,D,20220408,000000,79.34,80.515,78.26,79.58,509787,0
+MTZ.US,D,20220411,000000,78.74,81.01,78.61,80.66,624401,0
+MTZ.US,D,20220412,000000,81.42,82.33,79.76,80.28,446305,0
+MTZ.US,D,20220413,000000,79.64,80.51,77.43,78.6,567026,0
+MTZ.US,D,20220414,000000,78.9,80.33,77.465,79.75,611362,0
+MTZ.US,D,20220418,000000,79.8,80.46,78.29,78.79,294583,0
+MTZ.US,D,20220419,000000,79,81.63,78.81,80.96,467525,0
+MTZ.US,D,20220420,000000,81.77,83.2,81.325,81.59,293481,0
+MTZ.US,D,20220421,000000,82.35,82.35,78.37,78.94,392792,0
+MTZ.US,D,20220422,000000,78.61,78.77,75.66,75.73,604715,0
+MTZ.US,D,20220425,000000,74.99,75.63,73.39,75.13,571082,0
+MTZ.US,D,20220426,000000,74.19,75.01,72.26,72.29,501338,0
+MTZ.US,D,20220427,000000,71.85,73.42,71.09,72.33,446385,0
+MTZ.US,D,20220428,000000,72.8,73.23,70.9,72.81,524224,0
+MTZ.US,D,20220429,000000,72.79,73.69,71.89,72.01,551280,0
+MTZ.US,D,20220502,000000,71.88,73.51,70.72,72.75,669443,0
+MTZ.US,D,20220503,000000,73.04,74.24,72.41,73.73,523508,0
+MTZ.US,D,20220504,000000,74.15,76.95,73.62,76.9,616537,0
+MTZ.US,D,20220505,000000,76.46,76.745,73.385,74.44,926738,0
+MTZ.US,D,20220506,000000,72.55,78.61,71.88,77.03,1748070,0
+MTZ.US,D,20220509,000000,75.19,76.68,73.6293,74.7,1111549,0
+MTZ.US,D,20220510,000000,74.6,77.79,74.1101,75.73,809659,0
+MTZ.US,D,20220511,000000,75.64,78.14,74.71,75.22,814977,0
+MTZ.US,D,20220512,000000,74.38,75.75,73.91,75.64,827714,0
+MTZ.US,D,20220513,000000,77.68,78.755,76.88,77.74,663106,0
+MTZ.US,D,20220516,000000,78.12,79.69,76.08,78.18,742279,0
+MTZ.US,D,20220517,000000,79.04,81.1,77.85,79.97,1025200,0
+MTZ.US,D,20220518,000000,79.33,82.05,77.88,78.04,765186,0
+MTZ.US,D,20220519,000000,77,78.83,76.63,78.2,688746,0
+MTZ.US,D,20220520,000000,79.02,80.44,77.67,80.25,958799,0
+MTZ.US,D,20220523,000000,80.79,81.57,79.35,79.6,539128,0
+MTZ.US,D,20220524,000000,79.07,79.23,77.59,79.11,393255,0
+MTZ.US,D,20220525,000000,79.76,81.97,78.39,81.2,534097,0
+MTZ.US,D,20220526,000000,82.71,84.28,81.39,83.09,582720,0
+MTZ.US,D,20220527,000000,83.78,84.99,83.44,84.28,424252,0
+MTZ.US,D,20220531,000000,83.5,84.44,83.13,83.59,611472,0
+MTZ.US,D,20220601,000000,84.15,84.83,81.53,83.54,452266,0
+MTZ.US,D,20220602,000000,83.47,83.77,82.175,83.18,723317,0
+MTZ.US,D,20220603,000000,82.17,82.28,80.33,81.15,615619,0
+MTZ.US,D,20220606,000000,86.47,92.03,84.525,85,1398052,0
+MTZ.US,D,20220607,000000,83.87,87.21,83.5,87.16,717579,0
+MTZ.US,D,20220608,000000,87.08,87.08,85.165,85.95,484235,0
+MTZ.US,D,20220609,000000,85.81,86.49,85.11,85.19,524785,0
+MTZ.US,D,20220610,000000,83.45,84.48,82.09,82.44,1377056,0
+MTZ.US,D,20220613,000000,80.67,81.22,78.16,78.94,712505,0
+MTZ.US,D,20220614,000000,78.63,79.73,76.6,76.97,583419,0
+MTZ.US,D,20220615,000000,77,77.06,74.23,75.47,986223,0
+MTZ.US,D,20220616,000000,73.2,73.62,68.03,68.67,1414674,0
+MTZ.US,D,20220617,000000,68.17,70.12,67.31,69.4,1957160,0
+MTZ.US,D,20220621,000000,71,73.87,70.06,73.64,859231,0
+MTZ.US,D,20220622,000000,72.7,74.6,72.51,72.52,609150,0
+MTZ.US,D,20220623,000000,72.2,72.27,69.68,70.4,796126,0
+MTZ.US,D,20220624,000000,71.24,73.8228,71.105,73.57,731044,0
+MTZ.US,D,20220627,000000,73.81,75.34,73.575,75.03,344054,0
+MTZ.US,D,20220628,000000,75.56,76.45,72.78,72.8,459349,0
+MTZ.US,D,20220629,000000,72.76,72.76,70.49,71.3,662401,0
+MTZ.US,D,20220630,000000,69.91,72.52,69.72,71.66,462100,0
+MTZ.US,D,20220701,000000,71.25,72.29,69.5,72.08,476448,0
+MTZ.US,D,20220705,000000,71.22,72.04,69.01,71.8,472312,0
+MTZ.US,D,20220706,000000,71.44,71.82,69.05,70.87,760769,0
+MTZ.US,D,20220707,000000,71.31,73.3,71.31,72.97,336788,0
+MTZ.US,D,20220708,000000,73.01,73.52,71.76,72.65,316534,0
+MTZ.US,D,20220711,000000,71.58,72.43,71.08,71.7,373974,0
+MTZ.US,D,20220712,000000,71.13,72.525,70.8,71.26,340692,0
+MTZ.US,D,20220713,000000,70.62,72.16,70.02,71.5,346829,0
+MTZ.US,D,20220714,000000,70.69,71.14,69.55,70.99,386497,0
+MTZ.US,D,20220715,000000,72.01,72.27,69.97,71.51,346234,0
+MTZ.US,D,20220718,000000,71.7,72.81,70.59,70.63,314207,0
+MTZ.US,D,20220719,000000,70.88,73.85,70.62,73.79,502939,0
+MTZ.US,D,20220720,000000,73.8,74.22,72.67,73.51,360417,0
+MTZ.US,D,20220721,000000,72.59,73.29,71.6968,73.27,359953,0
+MTZ.US,D,20220722,000000,73.23,73.99,71.65,72.52,323802,0
+MTZ.US,D,20220725,000000,64.26,69.1199,62.64,68.36,4219633,0
+MTZ.US,D,20220726,000000,67.85,71.81,67.56,71.7,1580107,0
+MTZ.US,D,20220727,000000,72.02,74.25,71.98,74.04,919929,0
+MTZ.US,D,20220728,000000,76.98,79.97,75.76,78.96,1418700,0
+MTZ.US,D,20220729,000000,79.04,79.63,78.21,78.93,606677,0
+MTZ.US,D,20220801,000000,78.08,78.91,76.28,78.13,590665,0
+MTZ.US,D,20220802,000000,77.83,80.68,77.61,79.11,703117,0
+MTZ.US,D,20220803,000000,79.4,80.07,78.405,79.72,411724,0
+MTZ.US,D,20220804,000000,79.43,80.27,78.77,80.24,569984,0
+MTZ.US,D,20220805,000000,79.2,84.735,78.03,81.29,788904,0
+MTZ.US,D,20220808,000000,84,84.225,80.12,80.85,661602,0
+MTZ.US,D,20220809,000000,80.48,80.68,79.4,79.62,617445,0
+MTZ.US,D,20220810,000000,80.38,81.52,80.315,80.55,461409,0
+MTZ.US,D,20220811,000000,81.14,82.62,81.06,81.75,408690,0
+MTZ.US,D,20220812,000000,81.64,83.26,81.01,83.15,397427,0
+MTZ.US,D,20220815,000000,82.97,82.97,81.26,82.23,475920,0
+MTZ.US,D,20220816,000000,81.99,82.655,81.525,82.42,387986,0
+MTZ.US,D,20220817,000000,81.65,82.19,80.61,81.79,450953,0
+MTZ.US,D,20220818,000000,82.35,83.675,81.4434,82.99,346396,0
+MTZ.US,D,20220819,000000,82.25,82.55,81.16,82.12,458618,0
+MTZ.US,D,20220822,000000,81.29,81.95,80.47,80.97,443480,0
+MTZ.US,D,20220823,000000,81.22,83.23,81.22,82.25,388393,0
+MTZ.US,D,20220824,000000,82.75,85.28,82.55,84.58,581455,0
+MTZ.US,D,20220825,000000,85,86.5,84.85,85.26,348542,0
+MTZ.US,D,20220826,000000,85.5,85.995,83.5,83.75,458242,0
+MTZ.US,D,20220829,000000,83.21,84.9,82.75,83.85,377120,0
+MTZ.US,D,20220830,000000,83.96,83.96,80.01,81,800655,0
+MTZ.US,D,20220831,000000,80.76,81.76,79.96,80.5,452236,0
+MTZ.US,D,20220901,000000,79.71,79.71,77.82,79.34,368568,0
+MTZ.US,D,20220902,000000,80.37,80.9,78.56,78.9,421221,0
+MTZ.US,D,20220906,000000,79.19,79.9,76.854,77.7,587419,0
+MTZ.US,D,20220907,000000,77.1,80.15,77.1,80.08,568128,0
+MTZ.US,D,20220908,000000,79.59,80.15,78.88,79.77,432016,0
+MTZ.US,D,20220909,000000,80.52,82.82,80.52,82.51,670298,0
+MTZ.US,D,20220912,000000,84.35,86.57,82.97,83.2,699971,0
+MTZ.US,D,20220913,000000,80.48,82.98,80.26,81.96,663999,0
+MTZ.US,D,20220914,000000,81.83,83.18,80.5,83.05,576489,0
+MTZ.US,D,20220915,000000,82.27,83.955,81.86,82.31,707593,0
+MTZ.US,D,20220916,000000,81.61,81.61,79.55,80.91,1027520,0
+MTZ.US,D,20220919,000000,79.94,82.29,79.94,81.69,405153,0
+MTZ.US,D,20220920,000000,81.69,81.69,79.13,80.04,626712,0
+MTZ.US,D,20220921,000000,80.7,82.07,78.3256,78.36,587143,0
+MTZ.US,D,20220922,000000,78.36,79.16,75.41,76.11,919828,0
+MTZ.US,D,20220923,000000,74.76,75.025,71.6,72.94,1246603,0
+MTZ.US,D,20220926,000000,72.21,73.43,71.05,71.76,624005,0
+MTZ.US,D,20220927,000000,72.27,72.79,69.2,70.16,569587,0
+MTZ.US,D,20220928,000000,70.47,71.47,69.295,70.78,1267558,0
+MTZ.US,D,20220929,000000,70.03,70.49,65.14,65.6,1040213,0
+MTZ.US,D,20220930,000000,65.05,67.14,63.36,63.5,1046856,0
+MTZ.US,D,20221003,000000,64.16,67.67,63.12,66.89,960291,0
+MTZ.US,D,20221004,000000,68.01,69.78,67.995,69.04,727625,0
+MTZ.US,D,20221005,000000,67.43,68.54,66.06,67.95,533163,0
+MTZ.US,D,20221006,000000,67.46,69.44,66.95,67.5,825999,0
+MTZ.US,D,20221007,000000,67.35,67.97,65.32,65.53,745987,0
+MTZ.US,D,20221010,000000,65.96,66.39,63.2,63.24,583065,0
+MTZ.US,D,20221011,000000,62.98,65.15,62.3561,64.56,795313,0
+MTZ.US,D,20221012,000000,64.63,65.72,64.01,65.53,964599,0
+MTZ.US,D,20221013,000000,64.6,70.3342,63.7751,70.16,1365925,0
+MTZ.US,D,20221014,000000,70.21,70.99,67.45,67.96,852308,0
+MTZ.US,D,20221017,000000,69.26,71.065,68.4842,70.59,628911,0
+MTZ.US,D,20221018,000000,72.11,73.54,71.56,72.69,678828,0
+MTZ.US,D,20221019,000000,71.34,73.17,71.34,73.11,563916,0
+MTZ.US,D,20221020,000000,73.56,76.36,73.31,74,1065755,0
+MTZ.US,D,20221021,000000,74.08,75.97,73.62,75.3,617683,0
+MTZ.US,D,20221024,000000,75.36,75.805,73.95,75.56,573027,0
+MTZ.US,D,20221025,000000,75.25,77.085,75.215,76.36,514759,0
+MTZ.US,D,20221026,000000,76.685,77.43,75.75,75.83,485665,0
+MTZ.US,D,20221027,000000,76.29,78.38,75.49,75.66,758672,0
+MTZ.US,D,20221028,000000,76.1,77.04,75.6,76.72,970631,0
+MTZ.US,D,20221031,000000,76.69,77.4,76.04,77.08,806948,0
+MTZ.US,D,20221101,000000,77.78,79.07,76.755,78.42,647087,0
+MTZ.US,D,20221102,000000,77.97,79.31,76.1,76.2,789244,0
+MTZ.US,D,20221103,000000,75.69,75.69,71.14,73.96,1818284,0
+MTZ.US,D,20221104,000000,80.88,87.29,80.88,86.65,2238580,0
+MTZ.US,D,20221107,000000,88.57,91.33,87.53,90.76,1639571,0
+MTZ.US,D,20221108,000000,90.55,91.58,89.06,89.93,1140090,0
+MTZ.US,D,20221109,000000,89.06,89.32,87.685,88.11,1155340,0
+MTZ.US,D,20221110,000000,91,93.53,91,91.55,836659,0
+MTZ.US,D,20221111,000000,92.03,96.535,91.64,95.69,746026,0
+MTZ.US,D,20221114,000000,94.84,95.68,90.52,91.03,752265,0
+MTZ.US,D,20221115,000000,92.05,94.35,91.43,92.09,493773,0
+MTZ.US,D,20221116,000000,91.06,92.2,90.975,91.79,376974,0
+MTZ.US,D,20221117,000000,90.12,91.8,89.92,91.57,455557,0
+MTZ.US,D,20221118,000000,92.85,93.6,91.88,93.6,493819,0
+MTZ.US,D,20221121,000000,93.13,94.15,92.75,93.64,642961,0
+MTZ.US,D,20221122,000000,94.53,94.62,91.48,92.02,671288,0
+MTZ.US,D,20221123,000000,91.56,92.55,89.57,89.9,737749,0
+MTZ.US,D,20221125,000000,89.56,91.5,89.43,90.82,244516,0
+MTZ.US,D,20221128,000000,89.44,90.39,86.06,86.58,879854,0
+MTZ.US,D,20221129,000000,86.89,88,86.7,87.34,343832,0
+MTZ.US,D,20221130,000000,87.33,91.05,86.81,90.83,528818,0
+MTZ.US,D,20221201,000000,91.22,91.23,87.52,89.07,695865,0
+MTZ.US,D,20221202,000000,88.39,88.94,86.98,87.35,842458,0
+MTZ.US,D,20221205,000000,87.01,88.545,85.48,86.56,745832,0
+MTZ.US,D,20221206,000000,86.77,87.08,85.64,86.64,690730,0
+MTZ.US,D,20221207,000000,86.15,87.17,85.7,86.85,683495,0
+MTZ.US,D,20221208,000000,87.71,88.99,87.365,88.97,742530,0
+MTZ.US,D,20221209,000000,89.08,91.68,87.92,88.29,847717,0
+MTZ.US,D,20221212,000000,88.77,89.55,86.6401,87.13,720077,0
+MTZ.US,D,20221213,000000,90.27,91.18,87.81,89.36,764502,0
+MTZ.US,D,20221214,000000,89.33,91.33,89.01,89.15,679670,0
+MTZ.US,D,20221215,000000,88.14,88.14,86.13,86.53,713907,0
+MTZ.US,D,20221216,000000,85.66,86.94,84.26,85.5,1113986,0
+MTZ.US,D,20221219,000000,85.77,85.958,84.64,85.41,601141,0
+MTZ.US,D,20221220,000000,84.73,85.91,84.12,85.56,686634,0
+MTZ.US,D,20221221,000000,86.22,87.58,85.84,86.6,722539,0
+MTZ.US,D,20221222,000000,85.26,85.45,81.365,83.5,823781,0
+MTZ.US,D,20221223,000000,83.57,85.3,83.18,85,535189,0
+MTZ.US,D,20221227,000000,84.19,84.6,83.38,84.25,356099,0
+MTZ.US,D,20221228,000000,84.11,84.92,82.79,82.85,530346,0
+MTZ.US,D,20221229,000000,83.52,85.33,83.52,84.4,558804,0
+MTZ.US,D,20221230,000000,83.48,85.49,83.41,85.33,394490,0
+MTZ.US,D,20230103,000000,85.82,86.715,84.89,86.27,590804,0
+MTZ.US,D,20230104,000000,87.1,88.48,86.39,87.23,539160,0
+MTZ.US,D,20230105,000000,86.96,88.78,85.66,88.14,873815,0
+MTZ.US,D,20230106,000000,89.33,91.99,88.88,91.62,808961,0
+MTZ.US,D,20230109,000000,92.04,96.22,91.48,94,1078918,0
+MTZ.US,D,20230110,000000,93.5,96,93.5,95.91,856380,0
+MTZ.US,D,20230111,000000,96.58,96.69,95.57,95.98,528942,0
+MTZ.US,D,20230112,000000,96.85,97.03,95.01,96.56,480464,0
+MTZ.US,D,20230113,000000,96.67,98.28,95.87,98.04,432580,0
+MTZ.US,D,20230117,000000,97.61,97.96,94.75,95.09,604497,0
+MTZ.US,D,20230118,000000,95.36,96.43,93.37,93.68,463002,0
+MTZ.US,D,20230119,000000,92.69,93.5,91.35,92.62,512766,0
+MTZ.US,D,20230120,000000,93.15,95.3,92.25,95.21,450091,0
+MTZ.US,D,20230123,000000,96.17,97.15,94.46,97.08,434989,0
+MTZ.US,D,20230124,000000,97.34,98.005,95.81,96.86,359836,0
+MTZ.US,D,20230125,000000,95.93,96.51,95.06,96.06,387529,0
+MTZ.US,D,20230126,000000,97.41,97.5,95.795,96.56,365420,0
+MTZ.US,D,20230127,000000,96.27,97.205,95.78,96.63,422500,0
+MTZ.US,D,20230130,000000,95.5,97.2454,95.16,96.4,291510,0
+MTZ.US,D,20230131,000000,96.5,98.24,96.5,98.23,428093,0
+MTZ.US,D,20230201,000000,97.63,98.8,96.1072,97.72,287088,0
+MTZ.US,D,20230202,000000,98.72,100.44,97.16,98.43,746315,0
+MTZ.US,D,20230203,000000,98,100.145,97.725,98.66,616850,0
+MTZ.US,D,20230206,000000,97.4,98.59,96.99,97.49,350189,0
+MTZ.US,D,20230207,000000,96.95,98.84,96.04,98.59,387744,0
+MTZ.US,D,20230208,000000,98.2,98.2,95.47,96.35,404985,0
+MTZ.US,D,20230209,000000,97.07,97.82,94.69,94.87,446719,0
+MTZ.US,D,20230210,000000,94.66,95.59,93.49,94.64,342261,0
+MTZ.US,D,20230213,000000,94.89,96.6,94.2,96.55,445204,0
+MTZ.US,D,20230214,000000,96.16,98.44,96.125,97.95,425675,0
+MTZ.US,D,20230215,000000,96.4,99.8,96.09,99.72,416021,0
+MTZ.US,D,20230216,000000,98.39,100.045,98.39,98.89,428769,0
+MTZ.US,D,20230217,000000,98.06,98.47,96.41,96.43,875521,0
+MTZ.US,D,20230221,000000,95.24,95.88,92.43,92.95,668066,0
+MTZ.US,D,20230222,000000,93.14,94.025,92.44,93.24,710214,0
+MTZ.US,D,20230223,000000,94.99,97.79,94.16,96.92,1445113,0
+MTZ.US,D,20230224,000000,92.11,98.455,89,97.18,1986049,0
+MTZ.US,D,20230227,000000,96.43,97.92,94.985,96.67,865354,0
+MTZ.US,D,20230228,000000,97.57,99.19,97,97.72,702359,0
+MTZ.US,D,20230301,000000,99,102.58,98.085,101.11,928021,0
+MTZ.US,D,20230302,000000,100.84,102.61,99.83,102.38,690489,0
+MTZ.US,D,20230303,000000,102.61,103.27,101.235,102.19,494785,0
+MTZ.US,D,20230306,000000,102.79,103.5,101,101.58,636623,0
+MTZ.US,D,20230307,000000,101.73,102.62,98.47,99.23,609826,0
+MTZ.US,D,20230308,000000,99.36,100.29,98.01,98.98,581648,0
+MTZ.US,D,20230309,000000,99.41,100.4199,98.03,98.08,445851,0
+MTZ.US,D,20230310,000000,97.86,97.86,94.73,96.02,771145,0
+MTZ.US,D,20230313,000000,94.285,95.3,91.49,92.62,958127,0
+MTZ.US,D,20230314,000000,96.01,96.02,92.31,93.3,476489,0
+MTZ.US,D,20230315,000000,90.99,91.28,85.58,87.36,1010001,0
+MTZ.US,D,20230316,000000,85.61,91.42,85.605,89.07,1002383,0
+MTZ.US,D,20230317,000000,88.04,88.14,85.62,87.09,975824,0
+MTZ.US,D,20230320,000000,87.97,89.57,87.03,88.33,385263,0
+MTZ.US,D,20230321,000000,90,91.27,89.25,89.89,452613,0
+MTZ.US,D,20230322,000000,89.41,90.03,87.2,87.24,390211,0
+MTZ.US,D,20230323,000000,87.45,90.0779,87.06,87.92,1169553,0
+MTZ.US,D,20230324,000000,86.28,91.62,85.73,91.48,1111345,0
+MTZ.US,D,20230327,000000,92.97,95.06,91.8875,94,717630,0
+MTZ.US,D,20230328,000000,93.72,94.99,93.01,94.7,374051,0
+MTZ.US,D,20230329,000000,95.75,96,93.48,93.9,450201,0
+MTZ.US,D,20230330,000000,95.04,95.4,93.685,94.02,365980,0
+MTZ.US,D,20230331,000000,94.69,95.32,93.79,94.44,479994,0
+MTZ.US,D,20230403,000000,94.755,95.1,92.26,93.81,551247,0
+MTZ.US,D,20230404,000000,93.915,93.915,87.83,88.44,824982,0
+MTZ.US,D,20230405,000000,87.72,87.9205,86.27,87.79,486560,0
+MTZ.US,D,20230406,000000,87.71,87.83,86.63,87.29,321422,0
+MTZ.US,D,20230410,000000,86.73,90.02,86.73,90.02,352891,0
+MTZ.US,D,20230411,000000,90.16,90.85,89.46,90.41,373813,0
+MTZ.US,D,20230412,000000,91.41,91.41,89.225,90.47,357370,0
+MTZ.US,D,20230413,000000,91,91,88.04,89.86,373112,0
+MTZ.US,D,20230414,000000,89.73,90.65,87.87,88.39,574358,0
+MTZ.US,D,20230417,000000,88.78,89.69,88.315,89.47,338863,0
+MTZ.US,D,20230418,000000,89.96,89.96,87.43,88.55,373317,0
+MTZ.US,D,20230419,000000,88.19,88.695,87.65,88.36,284458,0
+MTZ.US,D,20230420,000000,87.77,88.66,87.05,88.6,365153,0
+MTZ.US,D,20230421,000000,88.37,88.37,85.43,86.18,605116,0
+MTZ.US,D,20230424,000000,86.23,88.181,86.2,87.73,472898,0
+MTZ.US,D,20230425,000000,86.37,87.61,86.12,86.48,415058,0
+MTZ.US,D,20230426,000000,85.75,87.22,85.17,85.2,521529,0
+MTZ.US,D,20230427,000000,85.68,87.435,85.375,87.25,513051,0
+MTZ.US,D,20230428,000000,87.16,89.15,86.52,88.81,609725,0
+MTZ.US,D,20230501,000000,88.92,89.545,87.34,87.45,432305,0
+MTZ.US,D,20230502,000000,87.25,87.25,85.02,87.02,644697,0
+MTZ.US,D,20230503,000000,87.28,89.27,86.63,87.7,587343,0
+MTZ.US,D,20230504,000000,86.95,87.65,84.8,85.68,896856,0
+MTZ.US,D,20230505,000000,88.545,92.64,87.8,89.33,1456874,0
+MTZ.US,D,20230508,000000,89.92,90.965,87.55,88.06,630839,0
+MTZ.US,D,20230509,000000,87.53,90.23,87.25,90.02,557252,0
+MTZ.US,D,20230510,000000,91.16,91.435,88.285,90.35,424266,0
+MTZ.US,D,20230511,000000,89.34,90.92,88.45,90.86,584263,0
+MTZ.US,D,20230512,000000,91.64,96.99,91.64,94.99,1201087,0
+MTZ.US,D,20230515,000000,94.5,97.39,94.14,97.05,688611,0
+MTZ.US,D,20230516,000000,96.38,96.91,95.1,95.65,622696,0
+MTZ.US,D,20230517,000000,96.36,97,95.16,96.18,438721,0
+MTZ.US,D,20230518,000000,95.48,99,95.16,98.79,812673,0
+MTZ.US,D,20230519,000000,99.51,99.94,95.18,96.85,1157583,0
+MTZ.US,D,20230522,000000,97.16,98.51,96.38,97.94,839982,0
+MTZ.US,D,20230523,000000,96.87,98.37,96,96.89,629858,0
+MTZ.US,D,20230524,000000,96.96,96.96,92.66,94.41,948425,0
+MTZ.US,D,20230525,000000,94.04,96.56,92.87,96.41,622540,0
+MTZ.US,D,20230526,000000,97,98.6029,96.72,98.24,546159,0
+MTZ.US,D,20230530,000000,100,104.87,99.47,102.17,1191075,0
+MTZ.US,D,20230531,000000,101.39,102.71,99.47,101.36,758834,0
+MTZ.US,D,20230601,000000,101.63,102.87,101.21,101.87,671421,0
+MTZ.US,D,20230602,000000,103.16,106.08,103.16,105.63,712439,0
+MTZ.US,D,20230605,000000,105.33,106.69,103.12,106.26,527715,0
+MTZ.US,D,20230606,000000,105.71,107.96,105.035,107.42,565788,0
+MTZ.US,D,20230607,000000,107.09,111.06,107.09,109.38,1133323,0
+MTZ.US,D,20230608,000000,109.15,111.06,107.86,110.85,575509,0
+MTZ.US,D,20230609,000000,110.71,112.175,109.88,110.01,669070,0
+MTZ.US,D,20230612,000000,110.32,110.96,109.08,109.96,416101,0
+MTZ.US,D,20230613,000000,110.72,112.12,109.93,110.14,619999,0
+MTZ.US,D,20230614,000000,109.57,110.39,106.58,107.79,1057122,0
+MTZ.US,D,20230615,000000,107.17,109.83,106.5201,109.29,588979,0
+MTZ.US,D,20230616,000000,109.97,110.58,108.94,110.04,828916,0
+MTZ.US,D,20230620,000000,109.05,110.72,108.12,109.79,699178,0
+MTZ.US,D,20230621,000000,109.08,113.965,108.7401,113.2,928899,0
+MTZ.US,D,20230622,000000,112.6,113.48,110.82,113.43,493376,0
+MTZ.US,D,20230623,000000,112.17,113.02,110.36,110.54,650331,0
+MTZ.US,D,20230626,000000,111.13,113.97,110.31,113.09,692805,0
+MTZ.US,D,20230627,000000,113.33,116.72,112.7225,116.53,470055,0
+MTZ.US,D,20230628,000000,116.54,116.7,115.41,115.58,637344,0
+MTZ.US,D,20230629,000000,115.65,117.15,114.93,116.74,778203,0
+MTZ.US,D,20230630,000000,117.45,118.32,116.0999,117.97,648105,0
+MTZ.US,D,20230703,000000,118.32,119.415,115.83,118.2,256385,0
+MTZ.US,D,20230705,000000,117.44,117.44,115.71,116.03,471526,0
+MTZ.US,D,20230706,000000,115.29,115.38,112.53,115.09,527087,0
+MTZ.US,D,20230707,000000,115.82,117.06,115.15,115.75,534005,0
+MTZ.US,D,20230710,000000,115.77,117.89,115.77,116.2,442338,0
+MTZ.US,D,20230711,000000,114.8,115.4,111.66,115.37,872114,0
+MTZ.US,D,20230712,000000,117.08,117.08,114.42,114.66,762196,0
+MTZ.US,D,20230713,000000,115.25,117.85,114.66,116.9,738109,0
+MTZ.US,D,20230714,000000,117.67,117.97,114.53,115.14,691053,0
+MTZ.US,D,20230717,000000,115.19,116.111,114.18,115.44,470560,0
+MTZ.US,D,20230718,000000,115.44,117,115.29,115.82,458883,0
+MTZ.US,D,20230719,000000,115.92,116.91,114.55,115.18,525504,0
+MTZ.US,D,20230720,000000,115.61,115.85,114.19,114.51,478166,0
+MTZ.US,D,20230721,000000,115.05,115.68,113.81,114.69,455389,0
+MTZ.US,D,20230724,000000,115.05,116.82,114.85,116.51,471665,0
+MTZ.US,D,20230725,000000,116,118.13,116,116.88,326869,0
+MTZ.US,D,20230726,000000,116.53,117.52,116.06,116.51,371491,0
+MTZ.US,D,20230727,000000,117.28,121.83,115.64,117.64,1444155,0
+MTZ.US,D,20230728,000000,118.17,119.08,115.22,117.02,511932,0
+MTZ.US,D,20230731,000000,117.45,117.835,116.615,117.75,399874,0
+MTZ.US,D,20230801,000000,117.4,122.58,117.31,121.95,812978,0
+MTZ.US,D,20230802,000000,121.08,122.31,120.22,122.08,817634,0
+MTZ.US,D,20230803,000000,121.39,123.33,119.67,120.96,1526704,0
+MTZ.US,D,20230804,000000,104.9,107,97.0301,99.56,3730172,0
+MTZ.US,D,20230807,000000,98.01,98.01,95.56,96.14,1634292,0
+MTZ.US,D,20230808,000000,95.6,96.17,91.46,92.7,1440034,0
+MTZ.US,D,20230809,000000,92.75,94.34,91.69,93.26,989800,0
+MTZ.US,D,20230810,000000,93.3,96.145,93.03,94.07,745373,0
+MTZ.US,D,20230811,000000,93.98,94.625,93.05,94.12,565196,0
+MTZ.US,D,20230814,000000,93.8,94.8,93.12,94.48,554048,0
+MTZ.US,D,20230815,000000,94.19,94.435,92.64,93.79,393942,0
+MTZ.US,D,20230816,000000,93.3,95.18,93.3,93.59,373379,0
+MTZ.US,D,20230817,000000,93.51,93.975,92.5,93.08,434617,0
+MTZ.US,D,20230818,000000,92.24,94.55,92.0864,94.16,513578,0
+MTZ.US,D,20230821,000000,94.52,95.4,93.62,95.32,401512,0
+MTZ.US,D,20230822,000000,95.7,97.73,95.395,97.01,669386,0
+MTZ.US,D,20230823,000000,97.29,97.335,95.68,97.08,407336,0
+MTZ.US,D,20230824,000000,97,97.55,95.64,95.66,339969,0
+MTZ.US,D,20230825,000000,95.67,97.18,94.82,96.37,418366,0
+MTZ.US,D,20230828,000000,96.75,99.2025,96.75,98.78,447742,0
+MTZ.US,D,20230829,000000,98.79,101.1411,98.3,100.75,494754,0
+MTZ.US,D,20230830,000000,100.82,101.54,99.39,99.43,605614,0
+MTZ.US,D,20230831,000000,99.8,100.25,98.95,99.49,315512,0
+MTZ.US,D,20230901,000000,99.87,101.09,98.315,99.47,608583,0
+MTZ.US,D,20230905,000000,98.46,98.805,94.7062,95.61,730848,0
+MTZ.US,D,20230906,000000,95.89,97.02,93.12,93.87,536356,0
+MTZ.US,D,20230907,000000,92.99,93.01,91.475,92.48,728229,0
+MTZ.US,D,20230908,000000,92.89,93.1,91.47,91.74,514164,0
+MTZ.US,D,20230911,000000,92.3,92.345,89.24,90.33,716751,0
+MTZ.US,D,20230912,000000,90.05,91.3,88.01,88.18,807080,0
+MTZ.US,D,20230913,000000,87.84,87.84,83.34,83.71,1678866,0
+MTZ.US,D,20230914,000000,84.53,87.29,83.91,87.19,1124338,0
+MTZ.US,D,20230915,000000,86.7,86.71,83.3,84.39,1028074,0
+MTZ.US,D,20230918,000000,84.61,85.33,83.8,83.86,378283,0
+MTZ.US,D,20230919,000000,83.86,84.405,82.3,83.27,564789,0
+MTZ.US,D,20230920,000000,83.57,84.545,81.77,82.04,418295,0
+MTZ.US,D,20230921,000000,81.42,81.445,77.79,78.13,965447,0
+MTZ.US,D,20230922,000000,78.32,79.035,76.5,76.6,1575898,0
+MTZ.US,D,20230925,000000,76.24,77.095,73.35,73.5,2209158,0
+MTZ.US,D,20230926,000000,73.07,73.76,71.86,72.27,1290575,0
+MTZ.US,D,20230927,000000,73.01,74.7,71.99,72.9,831302,0
+MTZ.US,D,20230928,000000,72.22,74.26,72.22,72.82,560496,0
+MTZ.US,D,20230929,000000,73.59,73.7,71.615,71.97,743958,0
+MTZ.US,D,20231002,000000,71.82,71.96,68.91,69.57,1398080,0
+MTZ.US,D,20231003,000000,68.97,69.09,66.04,66.93,1070127,0
+MTZ.US,D,20231004,000000,66.87,68.44,65.875,68.28,1176497,0
+MTZ.US,D,20231005,000000,67.91,68.79,67.22,67.97,1019862,0
+MTZ.US,D,20231006,000000,67.33,69.74,67.27,68.89,542994,0
+MTZ.US,D,20231009,000000,68.33,68.42,66.1,66.57,937582,0
+MTZ.US,D,20231010,000000,66.96,70.09,66.7943,69.81,1235044,0
+MTZ.US,D,20231011,000000,69.89,71.17,66.61,67.02,1404809,0
+MTZ.US,D,20231012,000000,67.74,69.205,66.33,66.5,945359,0
+MTZ.US,D,20231013,000000,66.43,66.49,62.6,63.79,1098627,0
+MTZ.US,D,20231016,000000,64.56,65.72,64.41,65.43,612836,0
+MTZ.US,D,20231017,000000,64.86,69,64.755,68.79,1046999,0
+MTZ.US,D,20231018,000000,67.99,68,66.1,66.25,625113,0
+MTZ.US,D,20231019,000000,65.93,66.69,63.82,64,824374,0
+MTZ.US,D,20231020,000000,63.83,64.05,60.85,61.16,1783198,0
+MTZ.US,D,20231023,000000,61.7,63.85,61.6545,62.57,1077164,0
+MTZ.US,D,20231024,000000,62.6,63.21,60.53,60.84,1079248,0
+MTZ.US,D,20231025,000000,60.8,60.895,59.08,59.42,896080,0
+MTZ.US,D,20231026,000000,59.71,61.33,59.26,61.03,741354,0
+MTZ.US,D,20231027,000000,60.51,61.09,58.89,59.15,736118,0
+MTZ.US,D,20231030,000000,59.89,60,58.28,58.49,1141952,0
+MTZ.US,D,20231031,000000,58.54,59.55,57.34,59.44,967618,0
+MTZ.US,D,20231101,000000,49,49.7,45,48.98,5820809,0
+MTZ.US,D,20231102,000000,49.19,49.92,44.65,49.48,4125289,0
+MTZ.US,D,20231103,000000,51.02,52,49.59,51.58,2648176,0
+MTZ.US,D,20231106,000000,51.59,52.24,48.38,48.62,1292744,0
+MTZ.US,D,20231107,000000,47.72,49.9,46.7,49.44,1595183,0
+MTZ.US,D,20231108,000000,48.41,50.59,48.25,50,1316636,0
+MTZ.US,D,20231109,000000,50.8,51.17,47.325,47.6,1596342,0
+MTZ.US,D,20231110,000000,47.85,49.42,47.0201,49.26,1321376,0
+MTZ.US,D,20231113,000000,49.27,49.89,48.62,49.1,603320,0
+MTZ.US,D,20231114,000000,51.08,52.96,50.9,51.67,1460234,0
+MTZ.US,D,20231115,000000,52.19,55.3,52.19,53.68,1564119,0
+MTZ.US,D,20231116,000000,53.43,54.25,52.74,53.31,960290,0
+MTZ.US,D,20231117,000000,53.87,54.36,52.89,53.37,653732,0
+MTZ.US,D,20231120,000000,53.5,55.34,52.875,54.94,1041052,0
+MTZ.US,D,20231121,000000,54.86,56.74,54.395,56.63,1500339,0
+MTZ.US,D,20231122,000000,56.87,58.16,55.73,57.34,1661312,0
+MTZ.US,D,20231124,000000,57.02,58.31,57.02,57.18,439712,0
+MTZ.US,D,20231127,000000,57.03,57.6,56.261,56.65,752354,0
+MTZ.US,D,20231128,000000,56.29,56.29,54.06,54.59,1166047,0
+MTZ.US,D,20231129,000000,55.28,60.4,55.28,58.95,1992494,0
+MTZ.US,D,20231130,000000,59.35,61.52,57.38,60.64,1709952,0
+MTZ.US,D,20231201,000000,60.26,63.415,59.24,63.12,1418596,0
+MTZ.US,D,20231204,000000,62.86,65.72,62.86,64.36,1190180,0
+MTZ.US,D,20231205,000000,63.5,65.81,62.56,65.63,1527601,0
+MTZ.US,D,20231206,000000,66.18,67.8899,64.18,64.45,1608525,0
+MTZ.US,D,20231207,000000,64.55,65.75,63.86,64.82,805069,0
+MTZ.US,D,20231208,000000,64.9,67.045,64.69,66.43,856561,0
+MTZ.US,D,20231211,000000,66,67.29,65.7,67.27,682568,0
+MTZ.US,D,20231212,000000,67.27,68.51,66.505,67.64,1033955,0
+MTZ.US,D,20231213,000000,67.22,71.625,67.22,71.25,1400684,0
+MTZ.US,D,20231214,000000,73.32,76.56,73.32,75.53,2027700,0
+MTZ.US,D,20231215,000000,75.62,75.65,72.62,72.89,1766457,0
+MTZ.US,D,20231218,000000,72.82,73.4,71.24,71.36,776289,0
+MTZ.US,D,20231219,000000,72.64,74.21,72.11,73.49,785035,0
+MTZ.US,D,20231220,000000,72.83,74.09,70.195,70.53,846152,0
+MTZ.US,D,20231221,000000,71.69,72.91,71.1,72.44,713421,0
+MTZ.US,D,20231222,000000,72.9,73.78,72.19,73.09,517310,0
+MTZ.US,D,20231226,000000,73.44,75.08,73.1,74.6,642050,0
+MTZ.US,D,20231227,000000,74.79,75.56,74.36,74.61,507440,0
+MTZ.US,D,20231228,000000,74.65,75.64,74.61,75.59,516394,0
+MTZ.US,D,20231229,000000,75.04,76.36,74.84,75.72,722628,0
+MTZ.US,D,20240102,000000,74.57,75.69,73.291,74.12,518376,0
+MTZ.US,D,20240103,000000,72.63,73.07,70.48,70.51,964371,0
+MTZ.US,D,20240104,000000,70.91,71.44,69.4,69.9,769355,0
+MTZ.US,D,20240105,000000,69.38,71.55,69.04,70.31,768482,0
+MTZ.US,D,20240108,000000,69.82,72.25,69.6746,71.82,598873,0
+MTZ.US,D,20240109,000000,70.86,71.85,69.78,71.65,907193,0
+MTZ.US,D,20240110,000000,72.11,74.85,71.52,74.75,1167754,0
+MTZ.US,D,20240111,000000,74.27,74.67,72.88,72.91,783924,0
+MTZ.US,D,20240112,000000,73.41,74.365,71.88,71.88,622296,0
+MTZ.US,D,20240116,000000,69.76,70.38,68.83,69.15,1735699,0
+MTZ.US,D,20240117,000000,67.77,67.77,65.19,66.29,1953507,0
+MTZ.US,D,20240118,000000,67.23,68.67,66.3,68.45,1018136,0
+MTZ.US,D,20240119,000000,68.5,68.625,62.93,63.16,2424877,0
+MTZ.US,D,20240122,000000,63.74,64.86,62.38,64.69,2165050,0
+MTZ.US,D,20240123,000000,65.75,66.26,60.96,64.66,1853614,0
+MTZ.US,D,20240124,000000,65.42,65.82,62.87,63.78,802973,0
+MTZ.US,D,20240125,000000,64.74,65.28,63.97,65.24,872078,0
+MTZ.US,D,20240126,000000,65.44,66.13,64.47,64.95,532187,0
+MTZ.US,D,20240129,000000,65.02,67.05,64.3901,67,654272,0
+MTZ.US,D,20240130,000000,66.3,68,66.01,66.81,709777,0
+MTZ.US,D,20240131,000000,67.05,68.35,65.67,65.67,700264,0
+MTZ.US,D,20240201,000000,66.48,70.3,66.48,70.11,1270611,0
+MTZ.US,D,20240202,000000,69.3,71.81,68.31,70.71,871931,0
+MTZ.US,D,20240205,000000,69.32,69.43,66.66,68.01,556214,0
+MTZ.US,D,20240206,000000,67.97,69.06,67.49,69.02,709066,0
+MTZ.US,D,20240207,000000,69.89,69.99,67.52,68.65,632475,0
+MTZ.US,D,20240208,000000,68.56,70.06,68.54,69.26,597997,0
+MTZ.US,D,20240209,000000,69.57,71.26,68.55,70.89,620771,0
+MTZ.US,D,20240212,000000,70.31,73.95,70.31,73.39,843881,0
+MTZ.US,D,20240213,000000,70.6,72.92,70.19,71.47,1067302,0
+MTZ.US,D,20240214,000000,72.33,73.72,70.81,72.78,1159505,0
+MTZ.US,D,20240215,000000,73.72,74.67,72.47,72.98,668395,0
+MTZ.US,D,20240216,000000,71.92,72.92,70.93,71.08,815113,0
+MTZ.US,D,20240220,000000,69.69,70.13,68.68,69.31,1056281,0
+MTZ.US,D,20240221,000000,69.13,70.44,68.89,70.08,648311,0
+MTZ.US,D,20240222,000000,70.73,73.94,70.67,72.21,859675,0
+MTZ.US,D,20240223,000000,72.31,72.45,70.88,70.91,625858,0
+MTZ.US,D,20240226,000000,70.36,72.79,69.8,72.11,913310,0
+MTZ.US,D,20240227,000000,73.34,74.95,73.14,74.25,1190313,0
+MTZ.US,D,20240228,000000,73.75,75.455,72.96,74.76,905905,0
+MTZ.US,D,20240229,000000,75.33,75.89,73.8523,75.46,1985943,0
+MTZ.US,D,20240301,000000,84,87.19,80.47,84.85,3192544,0
+MTZ.US,D,20240304,000000,87.73,88.92,86.0456,87.68,1554351,0
+MTZ.US,D,20240305,000000,87.1,88.645,85.75,86.38,1124466,0
+MTZ.US,D,20240306,000000,87.34,90.62,87.15,88.62,1367166,0
+MTZ.US,D,20240307,000000,89.13,91.63,88.9,91.48,989498,0
+MTZ.US,D,20240308,000000,92.75,93.48,91.71,92.38,837647,0
+MTZ.US,D,20240311,000000,91.18,92.1,88.07,88.54,1175206,0
+MTZ.US,D,20240312,000000,89.01,89.46,87.08,88.15,652484,0
+MTZ.US,D,20240313,000000,88.09,89.08,86.52,86.7,775432,0
+MTZ.US,D,20240314,000000,85.52,86.78,82.51,84.36,665609,0
+MTZ.US,D,20240315,000000,83.79,85.315,83.61,84.41,1230161,0
+MTZ.US,D,20240318,000000,85.02,86.557,84.71,86.36,784966,0
+MTZ.US,D,20240319,000000,85.39,86.97,84.81,85.95,502678,0
+MTZ.US,D,20240320,000000,85.78,87.545,85.595,86.48,629613,0
+MTZ.US,D,20240321,000000,87.4,91.135,87.375,90.76,878135,0
+MTZ.US,D,20240322,000000,91,91.4224,89.37,89.87,482557,0
+MTZ.US,D,20240325,000000,90.21,92.15,89.5,92.05,659587,0
+MTZ.US,D,20240326,000000,92.66,94.08,91.03,91.57,698716,0
+MTZ.US,D,20240327,000000,92.36,93.98,92.04,93.73,799728,0
+MTZ.US,D,20240328,000000,93.87,94.82,92.715,93.25,546252,0
+MTZ.US,D,20240401,000000,92.97,94.365,92.0633,93.88,623776,0
+MTZ.US,D,20240402,000000,92.7,93.3,90.99,92.56,720060,0
+MTZ.US,D,20240403,000000,92.4,95.32,91.86,95.01,781026,0
+MTZ.US,D,20240404,000000,95.94,96.73,91.81,91.98,580929,0
+MTZ.US,D,20240405,000000,92.44,93.655,91.92,93.39,533094,0
+MTZ.US,D,20240408,000000,93.98,94.86,92.64,94.16,412416,0
+MTZ.US,D,20240409,000000,94.67,95,92,93.03,638217,0
+MTZ.US,D,20240410,000000,90.35,91.02,88.8612,90.2,551405,0
+MTZ.US,D,20240411,000000,90.36,92.38,89.17,91.91,808579,0
+MTZ.US,D,20240412,000000,91.43,92.28,87.79,87.96,927305,0
+MTZ.US,D,20240415,000000,89.5,90.11,84.2,84.67,961808,0
+MTZ.US,D,20240416,000000,84.05,84.95,83.02,84.66,911071,0
+MTZ.US,D,20240417,000000,84.83,85.67,82.5,82.82,578626,0
+MTZ.US,D,20240418,000000,83.2,85.2,82.29,83.44,510295,0
+MTZ.US,D,20240419,000000,83.14,84.95,83.0375,84.38,676220,0
+MTZ.US,D,20240422,000000,85.14,85.14,83.04,83.76,646601,0
+MTZ.US,D,20240423,000000,84.64,87.58,84.485,86.53,442665,0
+MTZ.US,D,20240424,000000,86.81,87.04,84.19,85.18,747527,0
+MTZ.US,D,20240425,000000,84.63,86.75,83.17,86.18,509609,0
+MTZ.US,D,20240426,000000,86.59,89.37,86.06,89.04,536297,0
+MTZ.US,D,20240429,000000,89.41,91.6,88.86,89.49,702334,0
+MTZ.US,D,20240430,000000,88.39,89.96,87.9,88.69,878824,0
+MTZ.US,D,20240501,000000,88.43,90.455,86.12,88.42,804782,0
+MTZ.US,D,20240502,000000,88.92,92.72,86.95,91,1741156,0
+MTZ.US,D,20240503,000000,101.49,106.09,101.19,101.8,2348086,0
+MTZ.US,D,20240506,000000,103.37,107.39,103,105.82,1388587,0
+MTZ.US,D,20240507,000000,106.33,107.95,105.495,105.65,1087651,0
+MTZ.US,D,20240508,000000,105.01,106.29,103.72,105.27,939718,0
+MTZ.US,D,20240509,000000,106.13,106.31,104.62,105.63,1071851,0
+MTZ.US,D,20240510,000000,106.64,108.24,105.77,108.07,828413,0
+MTZ.US,D,20240513,000000,108.68,109.64,106.14,106.98,1014628,0
+MTZ.US,D,20240514,000000,107.98,108.2337,104.7,106.77,660395,0
+MTZ.US,D,20240515,000000,108.43,109.34,106.78,106.99,512007,0
+MTZ.US,D,20240516,000000,106.58,107.28,105.47,106.45,532366,0
+MTZ.US,D,20240517,000000,106.42,107.4,105.79,107.33,500338,0
+MTZ.US,D,20240520,000000,107.65,109.43,107.65,108.88,433942,0
+MTZ.US,D,20240521,000000,108.09,109.2,107.61,108.86,530534,0
+MTZ.US,D,20240522,000000,109.05,112.37,109,109.44,964506,0
+MTZ.US,D,20240523,000000,110.51,113.1,109.5975,110.07,721141,0
+MTZ.US,D,20240524,000000,110.87,112.69,110.305,112.21,775368,0
+MTZ.US,D,20240528,000000,113.12,113.12,109.4444,110.27,623576,0
+MTZ.US,D,20240529,000000,107.92,110.56,107.91,109.98,590957,0
+MTZ.US,D,20240530,000000,110.45,111.45,109.25,111.39,570253,0
+MTZ.US,D,20240531,000000,112.01,113.1,107.685,112.25,971218,0
+MTZ.US,D,20240603,000000,111.82,112.73,109.68,111.89,855904,0
+MTZ.US,D,20240604,000000,111.02,111.02,106.6,107.96,834789,0
+MTZ.US,D,20240605,000000,108.46,112.88,107.4,110.43,1007011,0
+MTZ.US,D,20240606,000000,109.91,111.01,107.48,108.38,597910,0
+MTZ.US,D,20240607,000000,107.53,108.19,105.45,107.07,673365,0
+MTZ.US,D,20240610,000000,106.15,109.67,106.15,108.95,663797,0
+MTZ.US,D,20240611,000000,108.07,108.57,106.41,107.12,314205,0
+MTZ.US,D,20240612,000000,109.55,111.59,109.095,109.99,645438,0
+MTZ.US,D,20240613,000000,109.44,109.83,107.26,109.39,397445,0
+MTZ.US,D,20240614,000000,107.77,108.41,105.79,107.71,332394,0
+MTZ.US,D,20240617,000000,107.05,108.73,106.5334,108.42,350900,0
+MTZ.US,D,20240618,000000,108,110.76,107.7,110.67,484756,0
+MTZ.US,D,20240620,000000,110.42,111.17,107.91,109.2,610367,0
+MTZ.US,D,20240621,000000,108.67,111.63,105.681,111.63,2343196,0
+MTZ.US,D,20240624,000000,109.3,111.06,108.17,108.2,1119770,0
+MTZ.US,D,20240625,000000,108.67,110.14,108.16,109.82,661310,0
+MTZ.US,D,20240626,000000,109.46,109.577,107.4,108.65,824139,0
+MTZ.US,D,20240627,000000,109.74,110.22,107.92,109.26,563809,0
+MTZ.US,D,20240628,000000,109.3,110.55,105.74,106.99,923193,0
+MTZ.US,D,20240701,000000,107.73,107.84,102.58,103,1067250,0
+MTZ.US,D,20240702,000000,102.63,103.49,100.79,101,1082796,0
+MTZ.US,D,20240703,000000,101.26,103.55,101.15,102.9,489768,0
+MTZ.US,D,20240705,000000,102.18,102.855,99.52,100.58,1218957,0
+MTZ.US,D,20240708,000000,101.46,102.82,100.7901,102.24,734169,0
+MTZ.US,D,20240709,000000,102.04,102.97,101.25,102.04,581114,0
+MTZ.US,D,20240710,000000,102.4,103.62,101.66,102.96,690008,0
+MTZ.US,D,20240711,000000,104.98,106.395,103.18,103.91,1129139,0
+MTZ.US,D,20240712,000000,105.27,108.36,104.97,107.6,788714,0
+MTZ.US,D,20240715,000000,107.14,107.86,104.13,104.35,644629,0
+MTZ.US,D,20240716,000000,104.68,106.74,103.28,106.33,1116735,0
+MTZ.US,D,20240717,000000,105.25,106.8399,103.15,103.4,642062,0
+MTZ.US,D,20240718,000000,104.7,108.68,102.72,104.27,734550,0
+MTZ.US,D,20240719,000000,104.56,106.35,104.09,105.14,1096709,0
+MTZ.US,D,20240722,000000,107.68,109.72,106.25,109.05,639252,0
+MTZ.US,D,20240723,000000,108.5,110.89,108.205,109.74,539262,0
+MTZ.US,D,20240724,000000,108.73,110.89,105.27,105.66,524461,0
+MTZ.US,D,20240725,000000,107.76,107.76,104.45,104.98,734260,0
+MTZ.US,D,20240726,000000,107.22,109.87,105.4281,109.58,612593,0
+MTZ.US,D,20240729,000000,109.83,110.26,106.2001,107.21,865641,0
+MTZ.US,D,20240730,000000,107.75,108.26,104.1,106.37,1250522,0
+MTZ.US,D,20240731,000000,108.73,112.3,108.5,110.03,1386538,0
+MTZ.US,D,20240801,000000,110,111.42,104.43,106.12,1718173,0
+MTZ.US,D,20240802,000000,110.87,110.87,101.6,102.18,2005031,0
+MTZ.US,D,20240805,000000,95.5,103.42,89.96,101.47,1789088,0
+MTZ.US,D,20240806,000000,102.45,107.03,100.77,105.34,873007,0
+MTZ.US,D,20240807,000000,108.51,109.96,103.166,104.26,984248,0
+MTZ.US,D,20240808,000000,106.19,109.64,104.78,108.32,651761,0
+MTZ.US,D,20240809,000000,108.58,109.14,104.725,106.65,794153,0
+MTZ.US,D,20240812,000000,106.82,107.2,105.07,106.7,549791,0
+MTZ.US,D,20240813,000000,107.64,109.12,105.805,109,581009,0
+MTZ.US,D,20240814,000000,109.23,109.23,106.65,108.73,525584,0
+MTZ.US,D,20240815,000000,111.1,112.62,110.5,110.78,609541,0
+MTZ.US,D,20240816,000000,110.68,111.5599,109.56,110.8,457204,0
+MTZ.US,D,20240819,000000,111.07,113.28,109.86,113.18,556128,0
+MTZ.US,D,20240820,000000,113.28,113.29,109.88,111.63,546902,0
+MTZ.US,D,20240821,000000,111.88,113.15,111.17,112.53,325578,0
+MTZ.US,D,20240822,000000,112.46,112.8746,109.24,109.43,423358,0
+MTZ.US,D,20240823,000000,110.1,112.91,109.15,111.95,432874,0
+MTZ.US,D,20240826,000000,112.06,113.6933,110.24,110.88,364208,0
+MTZ.US,D,20240827,000000,109.95,111.37,108.25,110.24,381544,0
+MTZ.US,D,20240828,000000,110.16,111.66,108.64,109.87,589403,0
+MTZ.US,D,20240829,000000,110.68,112.5599,108.98,110.82,470181,0
+MTZ.US,D,20240830,000000,111.37,113.21,110.27,113.13,554786,0
+MTZ.US,D,20240903,000000,111.73,112.56,104.27,104.36,801548,0
+MTZ.US,D,20240904,000000,103.71,104.91,102.76,103.93,745787,0
+MTZ.US,D,20240905,000000,103.44,105.03,100.9,100.97,1556102,0
+MTZ.US,D,20240906,000000,101.26,102.98,96.01,97.26,1151390,0
+MTZ.US,D,20240909,000000,98.13,101.59,98,101.47,1139082,0
+MTZ.US,D,20240910,000000,101.43,103.2,100.08,102.78,608453,0
+MTZ.US,D,20240911,000000,104.18,107.75,102.01,107.58,602195,0
+MTZ.US,D,20240912,000000,108,110.45,106.8,110.4,671382,0
+MTZ.US,D,20240913,000000,111.01,113,111.01,112.28,735857,0
+MTZ.US,D,20240916,000000,112.28,113.905,111.123,113.35,637649,0
+MTZ.US,D,20240917,000000,114.48,116.67,113.785,116.58,774843,0
+MTZ.US,D,20240918,000000,116.53,121.26,116.145,116.96,1322811,0
+MTZ.US,D,20240919,000000,120.5,124.9,118.895,124.51,1460317,0
+MTZ.US,D,20240920,000000,125,127.97,124.13,126.14,2713993,0
+MTZ.US,D,20240923,000000,125.9,127.87,123.96,125.39,1095409,0
+MTZ.US,D,20240924,000000,125.64,126.51,123.88,124,606339,0
+MTZ.US,D,20240925,000000,124,124.77,122.9,123.63,529623,0
+MTZ.US,D,20240926,000000,124.97,126.95,122.64,122.73,631693,0
+MTZ.US,D,20240927,000000,123.23,125.19,121.6,122.8,584319,0
+MTZ.US,D,20240930,000000,122.92,124.98,121.77,123.1,762457,0
+MTZ.US,D,20241001,000000,123.1,123.335,119.87,122.18,813659,0
+MTZ.US,D,20241002,000000,121.72,125.64,120.87,125.13,593315,0
+MTZ.US,D,20241003,000000,124.42,127.385,123.67,125.66,631931,0
+MTZ.US,D,20241004,000000,128,129.49,125.5375,127.13,663700,0
+MTZ.US,D,20241007,000000,127.27,130.15,126.98,129.55,791606,0
+MTZ.US,D,20241008,000000,130,130.22,127.2,128.43,818538,0
+MTZ.US,D,20241009,000000,128.8,128.8,125.9,127.74,599359,0
+MTZ.US,D,20241010,000000,126.98,127.185,125.22,126.78,534763,0
+MTZ.US,D,20241011,000000,126.42,127.69,124.16,127.39,723397,0
+MTZ.US,D,20241014,000000,126.86,127.7775,125.19,125.43,801983,0
+MTZ.US,D,20241015,000000,125.17,126.58,124.2,125.38,852523,0
+MTZ.US,D,20241016,000000,127.02,129.85,126.5,127.93,709530,0
+MTZ.US,D,20241017,000000,128.03,129.12,126.615,127.25,512080,0
+MTZ.US,D,20241018,000000,127.51,127.89,125.99,127.15,497998,0
+MTZ.US,D,20241021,000000,127,129,126.08,128.2,403015,0
+MTZ.US,D,20241022,000000,127,127.42,124.935,125.38,529632,0
+MTZ.US,D,20241023,000000,124.6,125.65,121,122.32,760264,0
+MTZ.US,D,20241024,000000,122.77,123.555,121.1,122.53,438593,0
+MTZ.US,D,20241025,000000,122.95,123.98,121.54,121.95,404146,0
+MTZ.US,D,20241028,000000,123,124.97,122.23,123.73,707857,0
+MTZ.US,D,20241029,000000,123,123.29,121.67,122.1,576212,0
+MTZ.US,D,20241030,000000,121.91,123.87,119.86,120,879836,0
+MTZ.US,D,20241031,000000,118.87,123.95,118.86,122.89,1454598,0
+MTZ.US,D,20241101,000000,138.36,138.87,128.5,130,2451701,0
+MTZ.US,D,20241104,000000,131.2,135.07,130.915,132.61,1120494,0
+MTZ.US,D,20241105,000000,134.25,139.387,134.23,136.54,834487,0
+MTZ.US,D,20241106,000000,140,140.98,133.11,140.63,1556182,0
+MTZ.US,D,20241107,000000,142.04,144.15,141.22,141.53,762276,0
+MTZ.US,D,20241108,000000,141.62,145.74,141.19,144.89,811434,0
+MTZ.US,D,20241111,000000,146.605,147.23,143.81,145.09,911736,0
+MTZ.US,D,20241112,000000,144.68,145.18,137.52,139.73,1332664,0
+MTZ.US,D,20241113,000000,140,141.91,138.4089,139.32,934704,0
+MTZ.US,D,20241114,000000,139.075,139.43,135.66,137.4,829409,0
+MTZ.US,D,20241115,000000,136.08,137.57,134.63,135.32,806456,0
+MTZ.US,D,20241118,000000,136.93,140.42,135.7125,138.48,804005,0
+MTZ.US,D,20241119,000000,136.62,142.79,135.91,142.4,1051828,0
+MTZ.US,D,20241120,000000,142.85,143.06,139.32,140.82,553328,0
+MTZ.US,D,20241121,000000,143.41,144.31,141.195,142.06,984466,0
+MTZ.US,D,20241122,000000,142.135,142.955,140.54,142.15,613928,0
+MTZ.US,D,20241125,000000,143.35,143.37,138.51,143.07,1056542,0
+MTZ.US,D,20241126,000000,143,150.12,142.5,147.94,1336000,0
+MTZ.US,D,20241127,000000,148.49,149.52,142.76,144.55,653468,0
+MTZ.US,D,20241129,000000,146.56,147.85,143.88,144.06,557516,0
+MTZ.US,D,20241202,000000,144.82,144.82,141.76,142.05,636360,0
+MTZ.US,D,20241203,000000,142.735,144.02,141.795,143.46,812247,0
+MTZ.US,D,20241204,000000,144,144.02,139.26,143.07,921716,0
+MTZ.US,D,20241205,000000,143.105,143.23,140.38,141.27,832628,0
+MTZ.US,D,20241206,000000,142.25,142.25,139.32,141.92,637294,0
+MTZ.US,D,20241209,000000,142.2,142.25,133.75,133.8,1101504,0
+MTZ.US,D,20241210,000000,133.01,135.1035,132.235,132.86,944828,0
+MTZ.US,D,20241211,000000,137.3,138.66,134,137.8,857876,0
+MTZ.US,D,20241212,000000,138.61,138.78,135.46,137.42,817799,0
+MTZ.US,D,20241213,000000,137.42,139.01,136.31,137.78,474412,0
+MTZ.US,D,20241216,000000,137.575,141.76,137.575,139.79,841306,0
+MTZ.US,D,20241217,000000,138.845,138.845,134.3901,136.54,685502,0
+MTZ.US,D,20241218,000000,139.61,139.65,129.88,130.71,919363,0
+MTZ.US,D,20241219,000000,133.4,135.9,130.47,132.07,737588,0
+MTZ.US,D,20241220,000000,130.33,139.045,130.32,136.56,3216251,0
+MTZ.US,D,20241223,000000,136.2,138.59,135.4275,138.22,683445,0
+MTZ.US,D,20241224,000000,139.91,140.06,137.4,138.42,255865,0
+MTZ.US,D,20241226,000000,138.1,138.83,137.22,138.5,283975,0
+MTZ.US,D,20241227,000000,137,138.26,134.29,135.73,273383,0
+MTZ.US,D,20241230,000000,133.93,136.65,132.18,135.8,439804,0
+MTZ.US,D,20241231,000000,136.9,136.98,135.3501,136.14,559373,0
+MTZ.US,D,20250102,000000,137.15,141.5,135.785,139.99,1036068,0
+MTZ.US,D,20250103,000000,141,147.9,140.99,146.69,1151610,0
+MTZ.US,D,20250106,000000,149,149.88,146.18,148.13,775088,0
+MTZ.US,D,20250107,000000,149.325,150.55,141.99,146.41,778798,0
+MTZ.US,D,20250108,000000,145.65,147.8,141.28,146.57,885379,0
+MTZ.US,D,20250110,000000,144.09,145.06,141.25,144.6,913475,0
+MTZ.US,D,20250113,000000,142,144.59,141.25,144.07,606819,0
+MTZ.US,D,20250114,000000,147.45,152.84,145.79,150.67,1129080,0
+MTZ.US,D,20250115,000000,154,155.71,151.5576,153.54,784821,0
+MTZ.US,D,20250116,000000,154.075,157.32,153.11,155.32,708458,0
+MTZ.US,D,20250117,000000,156.345,157,153.98,155,771677,0
+MTZ.US,D,20250121,000000,157.5,161.05,156.23,160.79,947501,0
+MTZ.US,D,20250122,000000,164.44,166.945,157.45,159.14,1040239,0
+MTZ.US,D,20250123,000000,158,160.92,156.8,160.21,803403,0
+MTZ.US,D,20250124,000000,161,161.7,157.79,159.75,602502,0
+MTZ.US,D,20250127,000000,149.64,150.115,129.49,130.84,2644346,0
+MTZ.US,D,20250128,000000,135.62,136.84,130.85,135,1836119,0
+MTZ.US,D,20250129,000000,136.5,141.2,136.13,139.57,1663617,0
+MTZ.US,D,20250130,000000,142.76,148.44,141.74,146.93,1075677,0
+MTZ.US,D,20250131,000000,148.25,150.08,144.1,145.09,871519,0
+MTZ.US,D,20250203,000000,140.05,144.49,138.12,141.59,686290,0
+MTZ.US,D,20250204,000000,141.96,142.75,138.3308,140.32,733005,0
+MTZ.US,D,20250205,000000,139.98,145.14,137.01,137.78,1464622,0
+MTZ.US,D,20250206,000000,139.085,145.08,137.81,145.05,1104088,0
+MTZ.US,D,20250207,000000,146,146.77,142.79,144.81,556781,0
+MTZ.US,D,20250210,000000,146.25,146.55,142.4578,144.3,784436,0
+MTZ.US,D,20250211,000000,142.68,143.54,137.7,140.34,626350,0
+MTZ.US,D,20250212,000000,136.58,138.33,135.12,138.13,843245,0
+MTZ.US,D,20250213,000000,139.505,140.6,132.77,136.95,937534,0
+MTZ.US,D,20250214,000000,136.39,137.71,133.4,135.78,657174,0
+MTZ.US,D,20250218,000000,136.285,137.79,134.5,135.66,580485,0
+MTZ.US,D,20250219,000000,134.15,136.2788,133.68,135.24,608384,0
+MTZ.US,D,20250220,000000,135.5,138.33,129.16,132.77,1197875,0
+MTZ.US,D,20250221,000000,134.4,135.025,125.51,126.51,1179460,0
+MTZ.US,D,20250224,000000,126.69,128.48,123.51,125.5,1330752,0
+MTZ.US,D,20250225,000000,125.19,129.6,123.345,128.36,1507088,0
+MTZ.US,D,20250226,000000,130.45,135.25,130.45,132.53,1086773,0
+MTZ.US,D,20250227,000000,133.525,134.41,126.01,126.83,1983680,0
+MTZ.US,D,20250228,000000,124.61,134.39,124,130.59,3335718,0
+MTZ.US,D,20250303,000000,133.64,135.87,125.1,127.67,1883060,0
+MTZ.US,D,20250304,000000,125.12,128.775,119.92,123.89,1697092,0
+MTZ.US,D,20250305,000000,125.05,128.18,122.79,127.91,1127715,0
+MTZ.US,D,20250306,000000,123.92,125.49,117.82,118.84,1464081,0
+MTZ.US,D,20250307,000000,118.13,120.19,110.49,115.47,1613825,0
+MTZ.US,D,20250310,000000,111.45,112.94,106.45,108.66,2091401,0
+MTZ.US,D,20250311,000000,108.02,117.2,108.02,114.47,2055138,0
+MTZ.US,D,20250312,000000,117.64,121.49,115.18,117.9,1412024,0
+MTZ.US,D,20250313,000000,117,118.87,113.26,116.53,912935,0
+MTZ.US,D,20250314,000000,119.7819,121.6,116.911,120.49,695330,0
+MTZ.US,D,20250317,000000,120.405,125.58,119.87,124.14,809290,0
+MTZ.US,D,20250318,000000,123.365,123.41,119.46,121.53,867738,0
+MTZ.US,D,20250319,000000,122.69,127.28,121.615,125.97,874356,0
+MTZ.US,D,20250320,000000,125.58,129.03,123.98,126.58,950183,0
+MTZ.US,D,20250321,000000,124.825,126.3,122.81,124.03,4896186,0
+MTZ.US,D,20250324,000000,127.61,132.49,127.36,131.68,1314080,0
+MTZ.US,D,20250325,000000,130.857,132.03,126.62,128.69,954058,0
+MTZ.US,D,20250326,000000,128.24,128.385,121.865,122.72,738225,0
+MTZ.US,D,20250327,000000,121.885,121.93,117.25,118.79,919522,0
+MTZ.US,D,20250328,000000,118.685,119.3946,115.0188,115.25,1229333,0
+MTZ.US,D,20250331,000000,112.405,116.91,108.3554,116.71,1872414,0
+MTZ.US,D,20250401,000000,115.74,118.77,114.41,118.7,958146,0
+MTZ.US,D,20250402,000000,116.77,123.56,116.1,122.76,768380,0
+MTZ.US,D,20250403,000000,114.87,116.725,110.61,112,1819969,0
+MTZ.US,D,20250404,000000,110.025,110.025,100.105,106.07,2165687,0
+MTZ.US,D,20250407,000000,101.79,114.235,99.7,107.56,2200554,0
+MTZ.US,D,20250408,000000,111.27,115.15,104.46,106.82,1137819,0
+MTZ.US,D,20250409,000000,104.4,123.69,104.4,121.85,1571644,0
+MTZ.US,D,20250410,000000,117.79,119.76,111.82,115.06,1424556,0
+MTZ.US,D,20250411,000000,115.369,117.645,112.37,116.98,817556,0
+MTZ.US,D,20250414,000000,119.825,120.28,116.5,118.2,694045,0
+MTZ.US,D,20250415,000000,118.325,120.445,117.85,118.67,657767,0
+MTZ.US,D,20250416,000000,113.68,118.76,113.68,117.41,778316,0
+MTZ.US,D,20250417,000000,118.66,118.66,115.33,116.36,1014532,0
+MTZ.US,D,20250421,000000,114.07,114.955,109.68,111.12,1113708,0
+MTZ.US,D,20250422,000000,112.285,116.3,112.285,114.25,732284,0
+MTZ.US,D,20250423,000000,119.89,124.725,117.61,118.41,593185,0
+MTZ.US,D,20250424,000000,117.5,123.51,117.5,122.83,443060,0
+MTZ.US,D,20250425,000000,123.5375,126.03,122,125.11,504781,0
+MTZ.US,D,20250428,000000,125.54,127.93,124.36,126.17,542105,0
+MTZ.US,D,20250429,000000,123.39,128.235,123.39,127.42,977821,0
+MTZ.US,D,20250430,000000,123.97,127.8,121.815,127.32,924252,0
+MTZ.US,D,20250501,000000,133,138.48,131.675,134.01,1719743,0
+MTZ.US,D,20250502,000000,138.6,143.88,136.88,140.87,1633349,0
+MTZ.US,D,20250505,000000,139.56,145.28,139.56,143.57,1157737,0
+MTZ.US,D,20250506,000000,142.93,145.94,141.12,144.6,949021,0
+MTZ.US,D,20250507,000000,146.7,146.7,143.9275,145.29,793328,0
+MTZ.US,D,20250508,000000,147.025,150.73,145.83,147.64,834459,0
+MTZ.US,D,20250509,000000,149.194,149.194,145.27,148.22,642371,0
+MTZ.US,D,20250512,000000,154.38,155.325,151.14,152.74,1054881,0
+MTZ.US,D,20250513,000000,153.85,159.03,151.63,156.75,1009758,0
+MTZ.US,D,20250514,000000,158.25,161.4599,157.07,157.32,841701,0
+MTZ.US,D,20250515,000000,154.955,156.53,153.14,155.61,942544,0
+MTZ.US,D,20250516,000000,157.04,158.36,154.81,157.77,814019,0
+MTZ.US,D,20250519,000000,153.44,158.29,153.41,157.36,723288,0
+MTZ.US,D,20250520,000000,157.41,160.29,157.41,158.23,587134,0
+MTZ.US,D,20250521,000000,156.1,159.24,154.04,155.34,820203,0
+MTZ.US,D,20250522,000000,153.815,154.44,145.46,150.77,1364032,0
+MTZ.US,D,20250523,000000,149.15,153.52,148.6,152.45,772771,0
+MTZ.US,D,20250527,000000,154.589,155.98,152.76,155.44,968083,0
+MTZ.US,D,20250528,000000,155,156.54,153.85,155.2,723900,0
+MTZ.US,D,20250529,000000,157,157.38,154.21,156.07,647759,0
+MTZ.US,D,20250530,000000,155.815,157.09,154.07,155.93,894937,0
+MTZ.US,D,20250602,000000,155.235,156.67,152.425,156.36,830301,0
+MTZ.US,D,20250603,000000,157.8,160.5899,157.19,159.61,578869,0
+MTZ.US,D,20250604,000000,159.645,161.1,157.61,157.63,540511,0
+MTZ.US,D,20250605,000000,158.345,160.83,157.36,159.52,485091,0
+MTZ.US,D,20250606,000000,162.925,164.25,160.9,163.7,861549,0
+MTZ.US,D,20250609,000000,165,165,161.55,162.32,576580,0
+MTZ.US,D,20250610,000000,162.26,162.32,153.82,158.43,963253,0
+MTZ.US,D,20250611,000000,158.65,162.99,157.5818,162.9,667129,0
+MTZ.US,D,20250612,000000,161.19,163.78,159.23,163.3,652835,0
+MTZ.US,D,20250613,000000,159.77,163.675,159.77,162.1,413108,0
+MTZ.US,D,20250616,000000,164.5,166.42,163.07,163.59,735914,0
+MTZ.US,D,20250617,000000,161.61,164,159.98,162.65,704373,0
+MTZ.US,D,20250618,000000,163.05,166.4,162.89,164.66,728597,0
+MTZ.US,D,20250620,000000,166.03,166.56,162.295,163.71,1586819,0
+MTZ.US,D,20250623,000000,163.1,167.0271,162.41,166.34,596794,0
+MTZ.US,D,20250624,000000,168,170.085,166.706,169.51,639318,0
+MTZ.US,D,20250625,000000,169.955,171.8685,168.43,168.56,669702,0
+MTZ.US,D,20250626,000000,169.28,172.08,169.28,170.55,629642,0
+MTZ.US,D,20250627,000000,171.33,172.705,167.19,171.99,1409908,0
+MTZ.US,D,20250630,000000,171.38,171.73,166.16,170.43,1268624,0
+MTZ.US,D,20250701,000000,169.14,170.27,164.13,168.23,1476193,0
+MTZ.US,D,20250702,000000,168.92,171.25,168.16,169.36,961800,0
+MTZ.US,D,20250703,000000,169.985,173.24,169.45,171.89,862224,0
+MTZ.US,D,20250707,000000,171.94,173.0942,169.56,171.98,752009,0
+MTZ.US,D,20250708,000000,171.73,171.73,165.26,168.24,946986,0
+MTZ.US,D,20250709,000000,170.35,170.58,167.74,169.32,532676,0
+MTZ.US,D,20250710,000000,167.955,169.91,164.12,168.77,934588,0
+MTZ.US,D,20250711,000000,167.34,170.81,167.291,170.24,539455,0
+MTZ.US,D,20250714,000000,170.24,172.75,168.8586,172.38,599599,0
+MTZ.US,D,20250715,000000,173.245,173.67,170.86,171.92,592596,0
+MTZ.US,D,20250716,000000,172.35,175.11,171.15,174.36,1082798,0
+MTZ.US,D,20250717,000000,174.975,177.38,174.415,176.57,963273,0
+MTZ.US,D,20250718,000000,177.54,178.93,176.24,177.67,848768,0
+MTZ.US,D,20250721,000000,177.34,177.66,174,175.33,523440,0
+MTZ.US,D,20250722,000000,175,175,167.26,173.89,742458,0
+MTZ.US,D,20250723,000000,176.44,182.46,176.11,182.39,1237544,0
+MTZ.US,D,20250724,000000,182.025,182.94,179.94,181.75,629830,0
+MTZ.US,D,20250725,000000,184.1,188.74,184.1,186.19,642282,0
+MTZ.US,D,20250728,000000,185.46,187.63,184.1528,187.15,888017,0
+MTZ.US,D,20250729,000000,188.55,190.8,186.3,188.23,1164210,0
+MTZ.US,D,20250730,000000,188.48,190.948,188.415,189.87,1073326,0
+MTZ.US,D,20250731,000000,190.99,194,188.31,189.21,1780048,0
+MTZ.US,D,20250801,000000,169.36,175.42,160.08,174.05,3638002,0
+MTZ.US,D,20250804,000000,179.66,181.9999,176.07,177.93,1509417,0
+MTZ.US,D,20250805,000000,180.36,181.67,174.374,177.7,950176,0
+MTZ.US,D,20250806,000000,178.395,184.03,176.305,183.11,1116350,0
+MTZ.US,D,20250807,000000,185,186.06,181.0641,182.98,758077,0
+MTZ.US,D,20250808,000000,183.795,184.11,180.69,181.3,771373,0
+MTZ.US,D,20250811,000000,181.365,181.71,176.76,179.06,640033,0
+MTZ.US,D,20250812,000000,180.595,184.71,178.33,184.39,712415,0
+MTZ.US,D,20250813,000000,185.54,187.02,176.81,181.59,980124,0
+MTZ.US,D,20250814,000000,179.94,181.24,177.89,178,640265,0
+MTZ.US,D,20250815,000000,179.45,181,172.915,177.8,1153497,0
+MTZ.US,D,20250818,000000,177.78,180.7,177.55,178.45,663644,0
+MTZ.US,D,20250819,000000,177.61,178.19,173.74,175.26,613779,0
+MTZ.US,D,20250820,000000,174.055,174.3981,167.66,172.51,1500196,0
+MTZ.US,D,20250821,000000,172.37,174.66,172.351,173.67,821671,0
+MTZ.US,D,20250822,000000,175.26,180.38,174.16,176.97,777677,0
+MTZ.US,D,20250825,000000,177.03,179.65,176,177.13,700924,0
+MTZ.US,D,20250826,000000,177.975,182.7825,177.71,182.55,956505,0
+MTZ.US,D,20250827,000000,182.645,183.47,179.95,180,783500,0
+MTZ.US,D,20250828,000000,181.24,184.74,179.89,184.44,708595,0
+MTZ.US,D,20250829,000000,185.2,185.87,178.7389,181.69,1124292,0
+MTZ.US,D,20250902,000000,179.51,180.22,175.01,180,805916,0
+MTZ.US,D,20250903,000000,180.9,181.225,177.76,179.5,735708,0
+MTZ.US,D,20250904,000000,181.08,182.7,177.51,182.51,888440,0
+MTZ.US,D,20250905,000000,183.43,183.8575,171.05,178,1119821,0
+MTZ.US,D,20250908,000000,179.66,179.98,176.475,176.75,752562,0
+MTZ.US,D,20250909,000000,176.49,177.05,173.9,174.99,587510,0
+MTZ.US,D,20250910,000000,176.31,190.525,176.31,190.12,1658738,0
+MTZ.US,D,20250911,000000,190.73,193.19,186.335,189.18,1220483,0
+MTZ.US,D,20250912,000000,188.655,190.46,187.88,189.75,743214,0
+MTZ.US,D,20250915,000000,191.045,193.81,189.015,193.25,688663,0
+MTZ.US,D,20250916,000000,193,194.09,189.72,191.96,709450,0
+MTZ.US,D,20250917,000000,196.81,198.475,192.52,193.35,945443,0
+MTZ.US,D,20250918,000000,195.01,201.64,193.76,199.45,1241299,0
+MTZ.US,D,20250919,000000,201.65,201.97,198.62,200.96,1695430,0
+MTZ.US,D,20250922,000000,200.475,207.575,199.97,207.07,857315,0
+MTZ.US,D,20250923,000000,206.225,208,204.6175,206.25,755548,0
+MTZ.US,D,20250924,000000,206.755,208.08,204.0925,205.94,810045,0
+MTZ.US,D,20250925,000000,201.97,206.29,196.29,204.4,1099402,0
+MTZ.US,D,20250926,000000,205.235,209.12,204.345,208.12,618397,0
+MTZ.US,D,20250929,000000,211.15,212.47,208.69,209.55,672856,0
+MTZ.US,D,20250930,000000,209.495,213.66,209.2084,212.81,851721,0
+MTZ.US,D,20251001,000000,211.3,216.97,206.93,215,773116,0
+MTZ.US,D,20251002,000000,216.125,219.088,213.835,215.4,668776,0
+MTZ.US,D,20251003,000000,217.08,217.5,212.665,215.81,811847,0
+MTZ.US,D,20251006,000000,218.1,221.83,216.79,216.8,707631,0
+MTZ.US,D,20251007,000000,219.58,220.75,207.98,212.98,933654,0
+MTZ.US,D,20251008,000000,214.175,219.67,211.1816,218.92,661905,0
+MTZ.US,D,20251009,000000,220.405,220.41,210.06,210.09,1050464,0
+MTZ.US,D,20251010,000000,210.26,212.2199,195.04,195.6,2148118,0
+MTZ.US,D,20251013,000000,200.88,205.7,199.89,203.26,1004648,0
+MTZ.US,D,20251014,000000,198.93,208.44,196.65,205.38,725718,0
+MTZ.US,D,20251015,000000,205.8,208.85,200.01,204.56,1141848,0
+MTZ.US,D,20251016,000000,206.03,209.02,202.15,203.4,627064,0
+MTZ.US,D,20251017,000000,202.77,204.95,199.66,201.86,962913,0
+MTZ.US,D,20251020,000000,204.385,208.76,202.61,205.21,609702,0
+MTZ.US,D,20251021,000000,205,208.22,200,207.18,993358,0
+MTZ.US,D,20251022,000000,208.17,211.35,190.01,196.76,1437368,0
+MTZ.US,D,20251023,000000,198,205.995,197.35,204.92,704867,0
+MTZ.US,D,20251024,000000,210.01,215.72,210.01,211.88,849260,0
+MTZ.US,D,20251027,000000,215.1,215.1,211.51,211.92,718057,0
+MTZ.US,D,20251028,000000,213,214.9175,209.7,212.04,672613,0
+MTZ.US,D,20251029,000000,213.45,222.94,213.45,221.36,1138452,0
+MTZ.US,D,20251030,000000,217.41,224.03,211.32,213.95,1744013,0
+MTZ.US,D,20251031,000000,206.83,216,197.9688,204.16,2970683,0
+MTZ.US,D,20251103,000000,206.72,210.4,201.57,201.61,1308513,0
+MTZ.US,D,20251104,000000,196.44,201.41,191.78,195.51,1078277,0
+MTZ.US,D,20251105,000000,196.72,202.98,196.72,199.08,681012,0
+MTZ.US,D,20251106,000000,197.3,201.86,195.705,196.66,668208,0
+MTZ.US,D,20251107,000000,194.32,201.45,188,200.44,794640,0
+MTZ.US,D,20251110,000000,206.255,207.94,198.84,201.02,552998,0
+MTZ.US,D,20251111,000000,198.27,200.21,195,197.6,472082,0
+MTZ.US,D,20251112,000000,198.785,202.8,197.732,199.54,517686,0
+MTZ.US,D,20251113,000000,199.93,199.93,189.08,190.08,874703,0
+MTZ.US,D,20251114,000000,185.62,198.055,182.3435,192.22,879533,0
+MTZ.US,D,20251117,000000,190.375,197.28,190.375,193.39,1029483,0
+MTZ.US,D,20251118,000000,190.01,197.6137,189.4,194.92,888391,0
+MTZ.US,D,20251119,000000,197.875,201.2,194.905,197.01,655938,0
+MTZ.US,D,20251120,000000,202.335,209.47,190.69,191.82,1732956,0
+MTZ.US,D,20251121,000000,190.8,195.65,187.21,193.08,721541,0
+MTZ.US,D,20251124,000000,195.5,205.68,195,204.62,705281,0
+MTZ.US,D,20251125,000000,205.515,207.5401,199.205,205.87,488951,0
+MTZ.US,D,20251126,000000,206.67,213.88,206.67,210.47,506888,0
+MTZ.US,D,20251128,000000,211.305,214.25,210.19,213.88,353813,0
+MTZ.US,D,20251201,000000,210.395,212.94,206.795,212.14,807776,0
+MTZ.US,D,20251202,000000,215.05,217.43,210.92,212.98,838526,0
+MTZ.US,D,20251203,000000,211.855,219.29,207.935,218.29,1031880,0
+MTZ.US,D,20251204,000000,214.68,219.79,214.18,219.12,703223,0
+MTZ.US,D,20251205,000000,218.31,222.46,217.125,219.52,542889,0
+MTZ.US,D,20251208,000000,221.81,225.49,218.1703,220.58,823135,0
+MTZ.US,D,20251209,000000,219.23,224.73,219.23,220.38,579712,0
+MTZ.US,D,20251210,000000,221.545,231.98,220.59,228.8,1432902,0
+MTZ.US,D,20251211,000000,226.205,233.14,220.395,232.94,1070768,0
+MTZ.US,D,20251212,000000,232.23,232.236,218.48,221.01,1264701,0
+MTZ.US,D,20251215,000000,223.14,223.7,218.92,220.37,711578,0
+MTZ.US,D,20251216,000000,220.51,223.58,215.44,218.19,815255,0
+MTZ.US,D,20251217,000000,220.345,223.38,206.15,209.27,1425542,0
+MTZ.US,D,20251218,000000,214.19,218.72,212.86,213.96,830979,0
+MTZ.US,D,20251219,000000,215.745,221.04,215.08,218.18,1092507,0
+MTZ.US,D,20251222,000000,220.755,224.81,219.475,224.58,513492,0
+MTZ.US,D,20251223,000000,225,227.0837,221.49,224.98,552037,0
+MTZ.US,D,20251224,000000,224,225.02,222.64,223.5,263022,0
+MTZ.US,D,20251226,000000,224.44,225.5,222.66,224.4,270194,0
+MTZ.US,D,20251229,000000,222.61,224.575,221.82,222.76,386722,0
+MTZ.US,D,20251230,000000,222.2,222.86,219.67,220.33,509400,0
+MTZ.US,D,20251231,000000,220.265,222.43,216.675,217.37,396878,0
+MTZ.US,D,20260102,000000,219.35,228.48,219.3,227.65,576227,0
+MTZ.US,D,20260105,000000,230.265,237.76,230.11,232.59,1409924,0
+MTZ.US,D,20260106,000000,231.545,236.48,222.51,236.35,1445484,0
+MTZ.US,D,20260107,000000,233.47,237.38,231.52,235.75,1933247,0
+MTZ.US,D,20260108,000000,235.5,236.1995,213.2,219.03,2189195,0
+MTZ.US,D,20260109,000000,221.715,226.31,218.445,218.91,818633,0
+MTZ.US,D,20260112,000000,218.01,226.915,218,223.7,696628,0
+MTZ.US,D,20260113,000000,221.695,229.59,221.695,226.07,652490,0
+MTZ.US,D,20260114,000000,225.59,227.6699,219.2601,226,773736,0
+MTZ.US,D,20260115,000000,229,239.82,229,235.89,994271,0
+MTZ.US,D,20260116,000000,240.46,249.21,239.68,242.31,971331,0
+MTZ.US,D,20260120,000000,237.18,243.96,237.18,240.35,674129,0
+MTZ.US,D,20260121,000000,242.605,246.36,235.5,243.8,516728,0
+MTZ.US,D,20260122,000000,247.46,249,236.97,244.57,682171,0
+MTZ.US,D,20260123,000000,244.065,245.5,239.95,241.8,520667,0
+MTZ.US,D,20260126,000000,242,248.32,241.805,245.29,484418,0
+MTZ.US,D,20260127,000000,247.145,250.99,244.9015,248.59,444154,0
+MTZ.US,D,20260128,000000,248.48,250.095,243.1625,244.75,670642,0
+MTZ.US,D,20260129,000000,245.635,250,238.46,245.08,947132,0
+MTZ.US,D,20260130,000000,241.01,245.97,237.5,240.48,681769,0
+MTZ.US,D,20260202,000000,238.37,246.24,238.37,245.4,601985,0
+MTZ.US,D,20260203,000000,247.67,252,242.257,249.51,1382185,0
+MTZ.US,D,20260204,000000,248.865,252.2275,226.09,235.44,1282241,0
+MTZ.US,D,20260205,000000,231.93,245.1,229,244.86,1012488,0
+MTZ.US,D,20260206,000000,251.61,260.25,251.4,259.16,1215689,0
+MTZ.US,D,20260209,000000,261.1,267.9435,258.17,262.11,625450,0
+MTZ.US,D,20260210,000000,261.9,264.745,259.355,261.39,603279,0
+MTZ.US,D,20260211,000000,267.875,276.79,260.56,264.99,801500,0
+MTZ.US,D,20260212,000000,268,276.695,261.42,265.29,1205206,0
+MTZ.US,D,20260213,000000,267.18,271.89,259.93,269.53,703154,0
+MTZ.US,D,20260217,000000,268.43,272.78,263.8182,267.93,647642,0
+MTZ.US,D,20260218,000000,268.14,275.8599,263.95,264.07,909707,0
diff --git a/daily/us/nyse stocks/2/muc.us.txt b/daily/us/nyse stocks/2/muc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..24e4c4bc9e2e149a72d3dad8439c0aad1327ae34
--- /dev/null
+++ b/daily/us/nyse stocks/2/muc.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MUC.US,D,20050225,000000,8.40902,8.49021,8.40902,8.4759,94487.635142207,0
+MUC.US,D,20050228,000000,8.49564,8.50008,8.44029,8.46989,98989.411605179,0
+MUC.US,D,20050301,000000,8.48044,8.49021,8.45628,8.48044,78883.977161003,0
+MUC.US,D,20050302,000000,8.49021,8.50008,8.45628,8.50008,122222.06523158,0
+MUC.US,D,20050303,000000,8.50008,8.52404,8.48044,8.51792,90490.673963756,0
+MUC.US,D,20050304,000000,8.51162,8.56193,8.50008,8.549,46802.864461131,0
+MUC.US,D,20050307,000000,8.549,8.56193,8.53045,8.549,92572.783591081,0
+MUC.US,D,20050308,000000,8.55374,8.56193,8.4759,8.50629,106446.08074763,0
+MUC.US,D,20050309,000000,8.4616,8.48044,8.4465,8.45105,140945.84659784,0
+MUC.US,D,20050310,000000,8.45105,8.45105,8.3739,8.42225,66743.06819973,0
+MUC.US,D,20050311,000000,8.38396,8.38396,8.31205,8.35239,54608.241350318,0
+MUC.US,D,20050314,000000,8.3305,8.35575,8.30603,8.31205,66570.741696981,0
+MUC.US,D,20050315,000000,8.30603,8.32615,8.27969,8.2938,132624.50388572,0
+MUC.US,D,20050316,000000,8.28403,8.30603,8.19841,8.21183,114594.08327169,0
+MUC.US,D,20050317,000000,8.21183,8.28403,8.20511,8.20511,86342.673674073,0
+MUC.US,D,20050318,000000,8.27969,8.28403,8.22612,8.2497,49578.334840687,0
+MUC.US,D,20050321,000000,8.24349,8.28403,8.21932,8.27397,82178.454419426,0
+MUC.US,D,20050322,000000,8.28403,8.28403,8.18479,8.18479,99516.527966527,0
+MUC.US,D,20050323,000000,8.13832,8.16841,7.89594,8.15944,201453.73645401,0
+MUC.US,D,20050324,000000,8.04451,8.12658,8.03445,8.06305,169386.81534849,0
+MUC.US,D,20050328,000000,8.09867,8.09867,7.98344,8.02251,171289.50267588,0
+MUC.US,D,20050329,000000,7.98344,8.08771,7.98344,8.08771,115632.09702942,0
+MUC.US,D,20050330,000000,8.09364,8.10961,8.04451,8.08771,94487.635142207,0
+MUC.US,D,20050331,000000,8.10961,8.19841,8.10468,8.18972,109912.88450881,0
+MUC.US,D,20050401,000000,8.21183,8.2938,8.19426,8.21183,76104.452040204,0
+MUC.US,D,20050404,000000,8.26667,8.27969,8.21183,8.24349,108525.14931903,0
+MUC.US,D,20050405,000000,8.24349,8.26667,8.21932,8.24349,38139.909799441,0
+MUC.US,D,20050406,000000,8.23174,8.2938,8.23174,8.28856,53057.302825584,0
+MUC.US,D,20050407,000000,8.26154,8.301,8.2497,8.26154,105239.79522839,0
+MUC.US,D,20050408,000000,8.28856,8.2938,8.21183,8.21932,42827.190674195,0
+MUC.US,D,20050411,000000,8.25651,8.27969,8.23174,8.26667,56513.969733653,0
+MUC.US,D,20050412,000000,8.21932,8.2938,8.21932,8.27397,77146.520539176,0
+MUC.US,D,20050413,000000,8.28403,8.301,8.19841,8.25651,114775.53294223,0
+MUC.US,D,20050414,000000,8.27397,8.301,8.24349,8.24349,88765.381565653,0
+MUC.US,D,20050415,000000,8.26154,8.27969,8.23718,8.2497,63788.175520251,0
+MUC.US,D,20050418,000000,8.2497,8.31935,8.24349,8.30603,64317.319252219,0
+MUC.US,D,20050419,000000,8.30603,8.32615,8.28403,8.31935,51134.341791974,0
+MUC.US,D,20050420,000000,8.301,8.35575,8.28856,8.35575,196596.15644713,0
+MUC.US,D,20050421,000000,8.3305,8.3305,8.28856,8.301,80448.093594771,0
+MUC.US,D,20050422,000000,8.35575,8.35575,8.21183,8.28403,153269.21891497,0
+MUC.US,D,20050425,000000,8.27969,8.31205,8.27969,8.28856,33118.112772295,0
+MUC.US,D,20050426,000000,8.30603,8.30603,8.25651,8.26154,68650.823953684,0
+MUC.US,D,20050427,000000,8.28403,8.301,8.25651,8.25651,54783.608908997,0
+MUC.US,D,20050428,000000,8.27397,8.34114,8.27397,8.34114,117718.26139799,0
+MUC.US,D,20050429,000000,8.32615,8.35239,8.31935,8.3305,56347.725342766,0
+MUC.US,D,20050502,000000,8.30603,8.36285,8.30603,8.36285,53057.302825584,0
+MUC.US,D,20050503,000000,8.3739,8.4465,8.35239,8.39008,175272.27225999,0
+MUC.US,D,20050504,000000,8.39008,8.4465,8.39008,8.42668,130715.73444646,0
+MUC.US,D,20050505,000000,8.43319,8.4465,8.40271,8.44029,74727.867388838,0
+MUC.US,D,20050506,000000,8.41711,8.41711,8.34706,8.38396,52007.124844129,0
+MUC.US,D,20050509,000000,8.40271,8.45105,8.35575,8.44029,69339.116279367,0
+MUC.US,D,20050510,000000,8.4616,8.4616,8.39008,8.42668,60333.535982803,0
+MUC.US,D,20050511,000000,8.42668,8.42668,8.35239,8.38396,85635.121327496,0
+MUC.US,D,20050512,000000,8.41711,8.42668,8.3812,8.40902,39365.455339575,0
+MUC.US,D,20050513,000000,8.40902,8.40902,8.36807,8.36807,63973.679932034,0
+MUC.US,D,20050516,000000,8.40902,8.41711,8.38396,8.40271,77314.792300683,0
+MUC.US,D,20050517,000000,8.39008,8.43319,8.39008,8.39757,157067.4977726,0
+MUC.US,D,20050518,000000,8.42668,8.4616,8.3812,8.42668,146665.05911847,0
+MUC.US,D,20050519,000000,8.42668,8.4465,8.35575,8.39757,110783.64019034,0
+MUC.US,D,20050520,000000,8.3812,8.42668,8.3739,8.40902,111816.58552151,0
+MUC.US,D,20050523,000000,8.43319,8.46989,8.40902,8.46989,109565.19044738,0
+MUC.US,D,20050524,000000,8.4759,8.50008,8.4759,8.49564,95530.71732649,0
+MUC.US,D,20050525,000000,8.50008,8.50629,8.46989,8.4759,110601.17683449,0
+MUC.US,D,20050526,000000,8.4759,8.549,8.4616,8.50008,98473.445782244,0
+MUC.US,D,20050527,000000,8.4465,8.549,8.4465,8.549,108869.80232451,0
+MUC.US,D,20050531,000000,8.56193,8.58984,8.56193,8.58984,128288.97181363,0
+MUC.US,D,20050601,000000,8.58984,8.61846,8.57879,8.59932,129336.10873915,0
+MUC.US,D,20050602,000000,8.57257,8.61273,8.549,8.58984,123262.10635993,0
+MUC.US,D,20050603,000000,8.61273,8.64933,8.57879,8.58984,177007.70151119,0
+MUC.US,D,20050606,000000,8.58984,8.63769,8.51792,8.53045,175800.40230665,0
+MUC.US,D,20050607,000000,8.57257,8.58984,8.50629,8.549,238902.31287183,0
+MUC.US,D,20050608,000000,8.57257,8.57879,8.53667,8.57257,69524.62069115,0
+MUC.US,D,20050609,000000,8.57879,8.61846,8.549,8.61846,112331.53765914,0
+MUC.US,D,20050610,000000,8.58984,8.58984,8.49021,8.51162,129336.10873915,0
+MUC.US,D,20050613,000000,8.55374,8.55374,8.4759,8.51792,198681.30713039,0
+MUC.US,D,20050614,000000,8.48044,8.51792,8.42668,8.49564,101769.9504113,0
+MUC.US,D,20050615,000000,8.51792,8.60642,8.4616,8.55374,120317.35053356,0
+MUC.US,D,20050616,000000,8.53045,8.57257,8.51792,8.57257,84608.258108178,0
+MUC.US,D,20050617,000000,8.549,8.56193,8.51792,8.54397,85290.468321998,0
+MUC.US,D,20050620,000000,8.53045,8.58521,8.51792,8.58521,136090.29396158,0
+MUC.US,D,20050621,000000,8.60642,8.60642,8.53667,8.57879,99166.806534479,0
+MUC.US,D,20050622,000000,8.58521,8.58521,8.53045,8.53667,114422.77045425,0
+MUC.US,D,20050623,000000,8.549,8.55374,8.52404,8.55374,123613.8551626,0
+MUC.US,D,20050624,000000,8.57879,8.58984,8.51162,8.51162,117194.18609257,0
+MUC.US,D,20050627,000000,8.53045,8.56193,8.51792,8.53045,195731.48287746,0
+MUC.US,D,20050628,000000,8.53045,8.58984,8.51792,8.56193,156552.54563498,0
+MUC.US,D,20050629,000000,8.56834,8.59932,8.56193,8.59932,128288.97181363,0
+MUC.US,D,20050630,000000,8.60642,8.63769,8.58521,8.63128,88413.632762984,0
+MUC.US,D,20050701,000000,8.59932,8.63769,8.59932,8.63769,56689.337292331,0
+MUC.US,D,20050705,000000,8.63769,8.63769,8.60642,8.63769,80448.093594771,0
+MUC.US,D,20050706,000000,8.63769,8.64322,8.61846,8.64322,168683.31774315,0
+MUC.US,D,20050707,000000,8.62378,8.64322,8.61273,8.62378,110783.64019034,0
+MUC.US,D,20050708,000000,8.61846,8.68505,8.61846,8.68505,177872.37508087,0
+MUC.US,D,20050711,000000,8.68938,8.76357,8.67843,8.72529,236651.93148301,0
+MUC.US,D,20050712,000000,8.64933,8.67843,8.56834,8.61846,248775.60779401,0
+MUC.US,D,20050713,000000,8.64322,8.65672,8.62378,8.62378,80097.358477413,0
+MUC.US,D,20050714,000000,8.67843,8.67843,8.61846,8.65485,70209.871960901,0
+MUC.US,D,20050715,000000,8.64933,8.64933,8.58984,8.61846,75413.11865859,0
+MUC.US,D,20050718,000000,8.63128,8.64933,8.57257,8.59438,133495.25956725,0
+MUC.US,D,20050719,000000,8.64933,8.64933,8.55374,8.58984,158292.02962742,0
+MUC.US,D,20050720,000000,8.61846,8.63769,8.59438,8.63128,66743.06819973,0
+MUC.US,D,20050721,000000,8.64322,8.65485,8.58521,8.60642,122393.37804902,0
+MUC.US,D,20050722,000000,8.63128,8.64933,8.60642,8.64933,45939.204576768,0
+MUC.US,D,20050725,000000,8.64933,8.64933,8.61846,8.64933,85635.121327496,0
+MUC.US,D,20050726,000000,8.6955,8.6955,8.62378,8.65672,94836.342888946,0
+MUC.US,D,20050727,000000,8.67114,8.68938,8.65959,8.6668,51664.499209253,0
+MUC.US,D,20050728,000000,8.67843,8.6955,8.65485,8.65959,92059.858824076,0
+MUC.US,D,20050729,000000,8.64933,8.6668,8.61846,8.64933,100033.50747477,0
+MUC.US,D,20050801,000000,8.64322,8.64933,8.60642,8.63769,155162.78307457,0
+MUC.US,D,20050802,000000,8.63128,8.63769,8.58984,8.61273,148397.44731374,0
+MUC.US,D,20050803,000000,8.61273,8.68505,8.58984,8.64322,147015.79423583,0
+MUC.US,D,20050804,000000,8.64322,8.6955,8.64322,8.6955,87892.598513498,0
+MUC.US,D,20050805,000000,8.6955,8.6955,8.62378,8.65485,111302.6470692,0
+MUC.US,D,20050808,000000,8.65485,8.7029,8.64933,8.7029,142338.65021418,0
+MUC.US,D,20050809,000000,8.65672,8.68938,8.61846,8.62378,108013.23823732,0
+MUC.US,D,20050810,000000,8.64322,8.67114,8.62378,8.64933,62934.652488992,0
+MUC.US,D,20050811,000000,8.61846,8.6955,8.61846,8.64322,114070.00796628,0
+MUC.US,D,20050812,000000,8.6955,8.7029,8.64322,8.65485,69864.205270095,0
+MUC.US,D,20050815,000000,8.64933,8.7029,8.59438,8.7029,95871.315590745,0
+MUC.US,D,20050816,000000,8.7029,8.70763,8.65485,8.6955,106963.06025587,0
+MUC.US,D,20050817,000000,8.72529,8.75125,8.67843,8.7029,69176.926629722,0
+MUC.US,D,20050818,000000,8.73298,8.78083,8.67843,8.73298,78184.534296907,0
+MUC.US,D,20050819,000000,8.75794,8.76357,8.71276,8.7389,79579.365283858,0
+MUC.US,D,20050822,000000,8.74522,8.78083,8.71276,8.73298,54608.241350318,0
+MUC.US,D,20050823,000000,8.72529,8.76357,8.7029,8.7029,125693.9374193,0
+MUC.US,D,20050824,000000,8.74522,8.74522,8.65959,8.70763,148056.84904949,0
+MUC.US,D,20050825,000000,8.70763,8.7389,8.68938,8.72529,155513.51819193,0
+MUC.US,D,20050826,000000,8.74522,8.74522,8.67843,8.73298,187064.47347454,0
+MUC.US,D,20050829,000000,8.7389,8.76919,8.71276,8.76357,85812.516256795,0
+MUC.US,D,20050830,000000,8.76357,8.8348,8.73298,8.75794,171636.183052,0
+MUC.US,D,20050831,000000,8.75794,8.78872,8.71908,8.77443,171289.50267588,0
+MUC.US,D,20050901,000000,8.79888,8.79888,8.75125,8.78872,203707.15889878,0
+MUC.US,D,20050902,000000,8.81999,8.84772,8.75125,8.81082,97780.08503001,0
+MUC.US,D,20050906,000000,8.96787,8.96787,8.76357,8.81999,237332.11432621,0
+MUC.US,D,20050907,000000,8.81999,8.8996,8.81999,8.8706,153074.59133539,0
+MUC.US,D,20050908,000000,8.8706,8.88925,8.8411,8.86577,156719.80371117,0
+MUC.US,D,20050909,000000,8.8996,8.8996,8.8348,8.8411,95871.315590745,0
+MUC.US,D,20050912,000000,8.85571,8.85571,8.77443,8.81082,92228.130585584,0
+MUC.US,D,20050913,000000,8.79524,8.87622,8.79524,8.85571,138344.73009165,0
+MUC.US,D,20050914,000000,8.89378,8.89378,8.83006,8.86251,91197.212625025,0
+MUC.US,D,20050915,000000,8.86577,8.88925,8.79888,8.81999,128119.68636681,0
+MUC.US,D,20050916,000000,8.84772,8.89378,8.84772,8.8706,77314.792300683,0
+MUC.US,D,20050919,000000,8.8996,8.92308,8.8706,8.91164,80960.004676465,0
+MUC.US,D,20050920,000000,8.92308,8.93197,8.83006,8.86251,124992.46718458,0
+MUC.US,D,20050921,000000,8.82374,8.88925,8.82374,8.84772,136610.31452575,0
+MUC.US,D,20050922,000000,8.81999,8.8411,8.81082,8.82374,109048.21093913,0
+MUC.US,D,20050923,000000,8.8348,8.8348,8.79524,8.81082,105399.95750742,0
+MUC.US,D,20050926,000000,8.82374,8.8411,8.77443,8.83006,83909.828929392,0
+MUC.US,D,20050927,000000,8.87622,8.87622,8.76357,8.76919,163823.71036564,0
+MUC.US,D,20050928,000000,8.81625,8.92308,8.76919,8.87622,133315.83726734,0
+MUC.US,D,20050929,000000,8.99135,8.99135,8.87622,8.88925,57735.460532545,0
+MUC.US,D,20050930,000000,8.84772,8.91726,8.84772,8.8996,59813.515418627,0
+MUC.US,D,20051003,000000,8.84772,8.91164,8.79888,8.84772,109565.19044738,0
+MUC.US,D,20051004,000000,8.8411,8.8706,8.8044,8.81999,109221.55112718,0
+MUC.US,D,20051005,000000,8.8348,8.8411,8.8044,8.8044,92413.634997366,0
+MUC.US,D,20051006,000000,8.79888,8.83006,8.78872,8.81625,105759.81579257,0
+MUC.US,D,20051007,000000,8.81625,8.8706,8.81082,8.8706,69176.926629722,0
+MUC.US,D,20051010,000000,8.87622,8.87622,8.78872,8.79524,101414.14686738,0
+MUC.US,D,20051011,000000,8.77443,8.81625,8.70763,8.71908,147714.2234146,0
+MUC.US,D,20051012,000000,8.76357,8.76357,8.50629,8.50629,324891.21037262,0
+MUC.US,D,20051013,000000,8.51792,8.58984,8.301,8.3739,241669.67376891,0
+MUC.US,D,20051014,000000,8.3812,8.4465,8.3305,8.36285,135746.65464139,0
+MUC.US,D,20051017,000000,8.3812,8.48044,8.36807,8.44029,105581.40717795,0
+MUC.US,D,20051018,000000,8.41711,8.44029,8.3305,8.35575,129676.70700341,0
+MUC.US,D,20051019,000000,8.301,8.34114,8.26667,8.301,130189.63177042,0
+MUC.US,D,20051020,000000,8.30603,8.36285,8.301,8.36285,66403.483620784,0
+MUC.US,D,20051021,000000,8.41711,8.4465,8.31205,8.39008,65362.428807122,0
+MUC.US,D,20051024,000000,8.41711,8.45105,8.3812,8.4465,72464.308090974,0
+MUC.US,D,20051025,000000,8.46989,8.46989,8.39008,8.42225,58425.780228848,0
+MUC.US,D,20051026,000000,8.42225,8.45628,8.34114,8.34114,62067.951548699,0
+MUC.US,D,20051027,000000,8.3305,8.4465,8.3305,8.38396,77314.792300683,0
+MUC.US,D,20051028,000000,8.44029,8.45628,8.39757,8.45105,77845.963403272,0
+MUC.US,D,20051031,000000,8.4616,8.48409,8.42225,8.45628,103667.56931214,0
+MUC.US,D,20051101,000000,8.46989,8.48409,8.44029,8.46989,138170.37621828,0
+MUC.US,D,20051102,000000,8.4759,8.50629,8.40902,8.50008,114937.72259188,0
+MUC.US,D,20051103,000000,8.53045,8.56193,8.50629,8.54397,85119.155504561,0
+MUC.US,D,20051104,000000,8.59932,8.59932,8.50008,8.53045,71080.627642436,0
+MUC.US,D,20051107,000000,8.549,8.549,8.50008,8.50008,105581.40717795,0
+MUC.US,D,20051108,000000,8.54397,8.549,8.50008,8.51162,101414.14686738,0
+MUC.US,D,20051109,000000,8.549,8.57257,8.46989,8.54397,81313.780849754,0
+MUC.US,D,20051110,000000,8.55374,8.58521,8.40902,8.49564,121705.08572333,0
+MUC.US,D,20051111,000000,8.52404,8.53045,8.48044,8.49564,82178.454419426,0
+MUC.US,D,20051114,000000,8.50008,8.50008,8.3739,8.45105,72640.689334963,0
+MUC.US,D,20051115,000000,8.45105,8.49564,8.38396,8.4616,112859.6677058,0
+MUC.US,D,20051116,000000,8.49564,8.53045,8.4616,8.49564,75073.534079645,0
+MUC.US,D,20051117,000000,8.49564,8.58521,8.49564,8.50629,75935.166593387,0
+MUC.US,D,20051118,000000,8.63769,8.63769,8.39757,8.4616,101769.9504113,0
+MUC.US,D,20051121,000000,8.49564,8.55374,8.46989,8.53045,76793.758051197,0
+MUC.US,D,20051122,000000,8.58521,8.58521,8.49564,8.51162,92059.858824076,0
+MUC.US,D,20051123,000000,8.53045,8.58984,8.52404,8.58521,89460.769688509,0
+MUC.US,D,20051125,000000,8.59932,8.6955,8.57257,8.60642,102983.3317277,0
+MUC.US,D,20051128,000000,8.55374,8.64933,8.53667,8.64933,106283.89109798,0
+MUC.US,D,20051129,000000,8.6955,8.7029,8.63128,8.63128,49239.763947053,0
+MUC.US,D,20051130,000000,8.65959,8.6955,8.57257,8.59438,114422.77045425,0
+MUC.US,D,20051201,000000,8.53667,8.67114,8.53667,8.65485,91197.212625025,0
+MUC.US,D,20051202,000000,8.76357,8.76357,8.6668,8.73298,108179.48262821,0
+MUC.US,D,20051205,000000,8.79524,8.79524,8.67114,8.74522,56174.385154708,0
+MUC.US,D,20051206,000000,8.71908,8.81999,8.71908,8.81082,97261.078151144,0
+MUC.US,D,20051207,000000,8.76357,8.78872,8.7029,8.74522,69339.116279367,0
+MUC.US,D,20051208,000000,8.76357,8.81082,8.74522,8.76919,55994.962854786,0
+MUC.US,D,20051209,000000,8.81082,8.81625,8.75125,8.75125,53398.914775149,0
+MUC.US,D,20051212,000000,8.89378,8.89378,8.76357,8.78083,96566.7037136,0
+MUC.US,D,20051213,000000,8.73298,8.76919,8.68505,8.7389,89281.347388588,0
+MUC.US,D,20051214,000000,8.88333,8.88333,8.67114,8.78872,111990.93939488,0
+MUC.US,D,20051215,000000,8.86577,8.86577,8.77443,8.77443,67273.225617008,0
+MUC.US,D,20051216,000000,8.81999,8.8996,8.81082,8.81999,104717.74729359,0
+MUC.US,D,20051219,000000,8.87622,8.90494,8.81999,8.84772,55302.615787863,0
+MUC.US,D,20051220,000000,8.84772,8.8996,8.81999,8.81999,35878.377872197,0
+MUC.US,D,20051221,000000,8.81999,8.90494,8.81999,8.86577,25828.70170604,0
+MUC.US,D,20051222,000000,8.89378,8.93197,8.85571,8.91164,52345.695737764,0
+MUC.US,D,20051223,000000,8.92308,8.93197,8.88333,8.92308,58078.08616742,0
+MUC.US,D,20051227,000000,8.87622,8.90494,8.82374,8.87622,66222.033950243,0
+MUC.US,D,20051228,000000,8.79888,8.93197,8.79888,8.92753,77314.792300683,0
+MUC.US,D,20051229,000000,9.05527,9.05527,8.93197,8.94538,148056.84904949,0
+MUC.US,D,20051230,000000,8.99135,9.02184,8.88925,8.99135,74544.390347677,0
+MUC.US,D,20060103,000000,8.99135,8.99727,8.91164,8.92753,128288.97181363,0
+MUC.US,D,20060104,000000,8.87622,8.93197,8.85571,8.8706,104717.74729359,0
+MUC.US,D,20060105,000000,8.89378,8.92753,8.85571,8.89378,63104.95162112,0
+MUC.US,D,20060106,000000,8.81999,8.90494,8.81999,8.8996,72816.056893643,0
+MUC.US,D,20060109,000000,8.92753,8.93197,8.88333,8.92308,120317.35053356,0
+MUC.US,D,20060110,000000,8.92308,8.92308,8.82374,8.86577,78711.650658254,0
+MUC.US,D,20060111,000000,8.87622,8.8996,8.84772,8.86251,50097.341719554,0
+MUC.US,D,20060112,000000,8.88925,8.89378,8.81999,8.84772,73677.689407384,0
+MUC.US,D,20060113,000000,8.79524,8.79524,8.71276,8.77443,85812.516256795,0
+MUC.US,D,20060117,000000,8.77443,8.77443,8.70763,8.75125,92927.57344968,0
+MUC.US,D,20060118,000000,8.84772,8.84772,8.75125,8.8411,73854.070651373,0
+MUC.US,D,20060119,000000,8.93197,8.93197,8.82374,8.88925,64148.033805402,0
+MUC.US,D,20060120,000000,8.93197,8.93197,8.84772,8.8706,85635.121327496,0
+MUC.US,D,20060123,000000,8.87622,8.87622,8.81999,8.8348,54266.629400752,0
+MUC.US,D,20060124,000000,8.8348,8.8411,8.77443,8.81082,67273.225617008,0
+MUC.US,D,20060125,000000,8.8411,8.84772,8.79524,8.81999,78013.221479469,0
+MUC.US,D,20060126,000000,8.8411,8.84772,8.81082,8.83006,24619.375130871,0
+MUC.US,D,20060127,000000,8.81625,8.8706,8.8044,8.81082,44379.142884241,0
+MUC.US,D,20060130,000000,8.86577,8.8706,8.79524,8.81999,41954.407622041,0
+MUC.US,D,20060131,000000,8.8411,8.86577,8.81625,8.86577,53567.186536656,0
+MUC.US,D,20060201,000000,8.86251,8.86577,8.78083,8.78083,166950.92954787,0
+MUC.US,D,20060202,000000,8.79524,8.83006,8.78872,8.79888,69690.865082036,0
+MUC.US,D,20060203,000000,8.79524,8.79524,8.76919,8.78083,72984.328655149,0
+MUC.US,D,20060206,000000,8.77443,8.79524,8.6955,8.7389,111302.6470692,0
+MUC.US,D,20060207,000000,8.65959,8.78083,8.65959,8.76919,57042.09978031,0
+MUC.US,D,20060208,000000,8.76919,8.84772,8.76919,8.79888,144070.02472413,0
+MUC.US,D,20060209,000000,8.81999,8.87622,8.8044,8.8706,90671.109948987,0
+MUC.US,D,20060210,000000,8.84772,8.84772,8.73298,8.7389,84947.842687123,0
+MUC.US,D,20060213,000000,8.7389,8.75125,8.6955,8.72529,84430.863178878,0
+MUC.US,D,20060214,000000,8.75125,8.75794,8.65959,8.73298,74544.390347677,0
+MUC.US,D,20060215,000000,8.81999,8.81999,8.72529,8.74522,86003.089095129,0
+MUC.US,D,20060216,000000,8.77443,8.81999,8.73298,8.78872,89460.769688509,0
+MUC.US,D,20060217,000000,8.81082,8.81082,8.73298,8.76357,91884.491265397,0
+MUC.US,D,20060221,000000,8.76919,8.86251,8.7389,8.82374,93621.947887225,0
+MUC.US,D,20060222,000000,8.77443,8.84772,8.73298,8.8044,139385.78490531,0
+MUC.US,D,20060223,000000,8.78083,8.86577,8.76919,8.86577,82353.821978106,0
+MUC.US,D,20060224,000000,8.8706,8.87622,8.8411,8.8411,48366.980894898,0
+MUC.US,D,20060227,000000,8.87622,8.87622,8.81625,8.87622,82178.454419426,0
+MUC.US,D,20060228,000000,8.8706,8.87622,8.79888,8.85571,108356.87755751,0
+MUC.US,D,20060301,000000,8.86577,8.8706,8.82374,8.82374,66743.06819973,0
+MUC.US,D,20060302,000000,8.86251,8.86577,8.81082,8.8411,92059.858824076,0
+MUC.US,D,20060303,000000,8.84772,8.84772,8.79524,8.79888,53744.581465955,0
+MUC.US,D,20060306,000000,8.8348,8.8348,8.79524,8.79888,39365.455339575,0
+MUC.US,D,20060307,000000,8.84772,8.84772,8.79524,8.79524,71953.41069459,0
+MUC.US,D,20060308,000000,8.79524,8.8411,8.76357,8.78083,90490.673963756,0
+MUC.US,D,20060309,000000,8.81082,8.83006,8.77443,8.79888,66403.483620784,0
+MUC.US,D,20060310,000000,8.81999,8.81999,8.75794,8.79888,97780.08503001,0
+MUC.US,D,20060313,000000,8.79524,8.81625,8.67114,8.67843,131758.81663074,0
+MUC.US,D,20060314,000000,8.67843,8.7029,8.65959,8.7029,161234.75808318,0
+MUC.US,D,20060315,000000,8.6955,8.71908,8.67114,8.71908,76284.888025435,0
+MUC.US,D,20060316,000000,8.73298,8.78872,8.7029,8.75125,100033.50747477,0
+MUC.US,D,20060317,000000,8.79524,8.79888,8.71276,8.71276,93959.505095549,0
+MUC.US,D,20060320,000000,8.7029,8.78083,8.7029,8.74522,59982.800865445,0
+MUC.US,D,20060321,000000,8.74522,8.77443,8.71276,8.71908,72640.689334963,0
+MUC.US,D,20060322,000000,8.71908,8.81082,8.71276,8.78872,50971.138457019,0
+MUC.US,D,20060323,000000,8.81999,8.8348,8.77443,8.78872,81133.344864523,0
+MUC.US,D,20060324,000000,8.76919,8.76919,8.71276,8.71276,36927.542168342,0
+MUC.US,D,20060327,000000,8.75125,8.75794,8.68938,8.74522,79579.365283858,0
+MUC.US,D,20060328,000000,8.75794,8.77443,8.68505,8.7389,85635.121327496,0
+MUC.US,D,20060329,000000,8.67114,8.78872,8.67114,8.77443,69176.926629722,0
+MUC.US,D,20060330,000000,8.79524,8.79524,8.73298,8.73298,72816.056893643,0
+MUC.US,D,20060331,000000,8.75794,8.8044,8.71276,8.77443,139043.15927044,0
+MUC.US,D,20060403,000000,8.79888,8.82374,8.75125,8.8044,102637.6650369,0
+MUC.US,D,20060404,000000,8.79524,8.81082,8.79524,8.79888,49752.688714057,0
+MUC.US,D,20060405,000000,8.81082,8.81082,8.75125,8.75794,38837.325292917,0
+MUC.US,D,20060406,000000,8.7029,8.82374,8.7029,8.81999,84947.842687123,0
+MUC.US,D,20060407,000000,8.82374,8.82374,8.78872,8.8044,51487.104279953,0
+MUC.US,D,20060410,000000,8.82374,8.82374,8.76919,8.79524,60678.188988299,0
+MUC.US,D,20060411,000000,8.81999,8.82374,8.79524,8.8044,29989.879904757,0
+MUC.US,D,20060412,000000,8.6955,8.73298,8.68938,8.7029,90329.497999422,0
+MUC.US,D,20060413,000000,8.71908,8.75125,8.7029,8.7389,112175.43012135,0
+MUC.US,D,20060417,000000,8.76357,8.76357,8.68938,8.71276,78711.650658254,0
+MUC.US,D,20060418,000000,8.70763,8.75125,8.67843,8.7389,154993.49762776,0
+MUC.US,D,20060419,000000,8.7029,8.73298,8.68505,8.7029,50097.341719554,0
+MUC.US,D,20060420,000000,8.7029,8.75125,8.68505,8.73298,65532.727939251,0
+MUC.US,D,20060421,000000,8.74522,8.75125,8.67843,8.75125,113040.10369103,0
+MUC.US,D,20060424,000000,8.72529,8.78872,8.72529,8.78872,29302.601264384,0
+MUC.US,D,20060425,000000,8.78872,8.79888,8.72529,8.76357,74025.383468812,0
+MUC.US,D,20060426,000000,8.7389,8.81625,8.7389,8.78872,60508.903541482,0
+MUC.US,D,20060427,000000,8.79524,8.8044,8.75794,8.76357,56513.969733653,0
+MUC.US,D,20060428,000000,8.79524,8.81999,8.76357,8.8044,60333.535982803,0
+MUC.US,D,20060501,000000,8.81625,8.81999,8.73298,8.73298,77499.283027155,0
+MUC.US,D,20060502,000000,8.75794,8.81082,8.73298,8.79524,26872.797575633,0
+MUC.US,D,20060503,000000,8.79524,8.81625,8.77443,8.81082,73509.417645877,0
+MUC.US,D,20060504,000000,8.78872,8.81999,8.78872,8.81082,31547.914226663,0
+MUC.US,D,20060505,000000,8.79888,8.84772,8.78083,8.8411,101073.54860313,0
+MUC.US,D,20060508,000000,8.84772,8.84772,8.79524,8.79888,65877.380944747,0
+MUC.US,D,20060509,000000,8.79524,8.84772,8.75794,8.77443,84430.863178878,0
+MUC.US,D,20060510,000000,8.79524,8.79524,8.73298,8.78872,91197.212625025,0
+MUC.US,D,20060511,000000,8.77443,8.77443,8.72529,8.7389,94135.886339539,0
+MUC.US,D,20060512,000000,8.76357,8.82374,8.76357,8.79524,102108.52130492,0
+MUC.US,D,20060515,000000,8.77443,8.8348,8.77443,8.8348,52345.695737764,0
+MUC.US,D,20060516,000000,8.79524,8.86251,8.79524,8.83006,74025.383468812,0
+MUC.US,D,20060517,000000,8.79888,8.8044,8.75125,8.78083,53057.302825584,0
+MUC.US,D,20060518,000000,8.76357,8.8044,8.75125,8.77443,52703.526652293,0
+MUC.US,D,20060519,000000,8.75794,8.79888,8.7389,8.74522,54954.921726436,0
+MUC.US,D,20060522,000000,8.72529,8.81625,8.72529,8.7389,133140.46970866,0
+MUC.US,D,20060523,000000,8.73298,8.74522,8.70763,8.7389,96215.968596241,0
+MUC.US,D,20060524,000000,8.72529,8.7389,8.7029,8.70763,61725.325913823,0
+MUC.US,D,20060525,000000,8.72529,8.74522,8.68938,8.71908,78366.997652758,0
+MUC.US,D,20060526,000000,8.7029,8.74522,8.7029,8.73298,62235.209624896,0
+MUC.US,D,20060530,000000,8.68938,8.74522,8.68938,8.7389,43173.871050313,0
+MUC.US,D,20060531,000000,8.7029,8.74522,8.7029,8.73298,118752.22041448,0
+MUC.US,D,20060601,000000,8.7389,8.79524,8.72529,8.73298,105239.79522839,0
+MUC.US,D,20060602,000000,8.71276,8.78872,8.71276,8.75125,51840.880453243,0
+MUC.US,D,20060605,000000,8.73298,8.73298,8.67843,8.67843,93279.322252349,0
+MUC.US,D,20060606,000000,8.67843,8.73298,8.65485,8.65959,90154.130440742,0
+MUC.US,D,20060607,000000,8.65485,8.68938,8.58984,8.59438,113902.74989008,0
+MUC.US,D,20060608,000000,8.60642,8.60642,8.51792,8.51792,129506.40787129,0
+MUC.US,D,20060609,000000,8.48409,8.549,8.4465,8.48044,161234.75808318,0
+MUC.US,D,20060612,000000,8.4465,8.50008,8.44029,8.44029,158628.57315044,0
+MUC.US,D,20060613,000000,8.43319,8.48409,8.3812,8.3812,161578.39740336,0
+MUC.US,D,20060614,000000,8.3305,8.40902,8.3305,8.38396,161578.39740336,0
+MUC.US,D,20060615,000000,8.35575,8.45105,8.35575,8.43319,121705.08572333,0
+MUC.US,D,20060616,000000,8.46989,8.48044,8.39757,8.40902,92059.858824076,0
+MUC.US,D,20060619,000000,8.40902,8.48409,8.38396,8.39008,52874.839469732,0
+MUC.US,D,20060620,000000,8.38396,8.39008,8.30603,8.30603,124300.12011766,0
+MUC.US,D,20060621,000000,8.2497,8.31935,8.18479,8.18479,152915.44274168,0
+MUC.US,D,20060622,000000,8.18479,8.21183,8.02251,8.03947,236297.14162441,0
+MUC.US,D,20060623,000000,7.93106,8.01166,7.84879,7.84879,366840.54956811,0
+MUC.US,D,20060626,000000,7.93106,7.94359,7.84366,7.8772,181341.20621266,0
+MUC.US,D,20060627,000000,7.83271,7.95592,7.83271,7.8772,151696.99299871,0
+MUC.US,D,20060628,000000,7.8553,7.9133,7.84366,7.89042,110601.17683449,0
+MUC.US,D,20060629,000000,7.84879,7.91912,7.84879,7.87247,130375.1361822,0
+MUC.US,D,20060630,000000,7.89042,8.03947,7.89042,8.03445,158292.02962742,0
+MUC.US,D,20060703,000000,7.98838,8.10468,7.98838,8.10468,38490.6449168,0
+MUC.US,D,20060705,000000,8.10468,8.10468,8.01166,8.06305,44556.53781354,0
+MUC.US,D,20060706,000000,8.06305,8.06858,8.02251,8.03947,88765.381565653,0
+MUC.US,D,20060707,000000,8.06305,8.11968,8.04451,8.08771,144588.0179177,0
+MUC.US,D,20060710,000000,8.09867,8.09867,8.02251,8.06305,91015.762954484,0
+MUC.US,D,20060711,000000,8.03021,8.06858,8.00613,8.02251,126203.82113037,0
+MUC.US,D,20060712,000000,8.03947,8.07519,8.03021,8.06858,94315.308639459,0
+MUC.US,D,20060713,000000,8.02251,8.05684,7.96204,7.98838,94487.635142207,0
+MUC.US,D,20060714,000000,8.04451,8.06305,7.99558,8.04451,119449.63590795,0
+MUC.US,D,20060717,000000,8.06858,8.06858,7.9718,8.01797,97949.370476827,0
+MUC.US,D,20060718,000000,7.99558,8.01166,7.95592,7.96765,124481.5697882,0
+MUC.US,D,20060719,000000,8.02251,8.03947,7.98344,8.03021,73509.417645877,0
+MUC.US,D,20060720,000000,7.98838,8.04944,7.96765,8.04451,70909.314824998,0
+MUC.US,D,20060721,000000,8.02251,8.09867,8.01797,8.08771,106796.81586498,0
+MUC.US,D,20060724,000000,8.20511,8.20511,8.08771,8.14533,125693.9374193,0
+MUC.US,D,20060725,000000,8.17354,8.17354,8.13182,8.16417,74727.867388838,0
+MUC.US,D,20060726,000000,8.19426,8.27969,8.17354,8.21183,101414.14686738,0
+MUC.US,D,20060727,000000,8.20511,8.2938,8.20511,8.26154,102470.40696069,0
+MUC.US,D,20060728,000000,8.18972,8.28856,8.18479,8.22612,190701.57636783,0
+MUC.US,D,20060731,000000,8.16841,8.24349,8.16841,8.24349,105239.79522839,0
+MUC.US,D,20060801,000000,8.24349,8.2938,8.21183,8.28856,71768.919968119,0
+MUC.US,D,20060802,000000,8.3305,8.35575,8.26154,8.30603,76981.289833599,0
+MUC.US,D,20060803,000000,8.31205,8.34114,8.26154,8.3305,105759.81579257,0
+MUC.US,D,20060804,000000,8.27397,8.3739,8.27397,8.35575,137124.25297807,0
+MUC.US,D,20060807,000000,8.31935,8.40271,8.31935,8.3305,55646.255108049,0
+MUC.US,D,20060808,000000,8.3812,8.38396,8.35239,8.36285,48019.286833471,0
+MUC.US,D,20060809,000000,8.39757,8.46989,8.35239,8.41711,87205.319873126,0
+MUC.US,D,20060810,000000,8.49021,8.49021,8.36807,8.39757,72816.056893643,0
+MUC.US,D,20060811,000000,8.43319,8.4465,8.39008,8.39757,56174.385154708,0
+MUC.US,D,20060814,000000,8.45628,8.45628,8.36807,8.39757,59982.800865445,0
+MUC.US,D,20060815,000000,8.45628,8.4759,8.3739,8.43319,74025.383468812,0
+MUC.US,D,20060816,000000,8.49021,8.49564,8.44029,8.4465,84430.863178878,0
+MUC.US,D,20060817,000000,8.49021,8.49564,8.40902,8.42225,84608.258108178,0
+MUC.US,D,20060818,000000,8.45628,8.45628,8.39757,8.40271,70049.709681877,0
+MUC.US,D,20060821,000000,8.42225,8.45105,8.39757,8.43319,62067.951548699,0
+MUC.US,D,20060822,000000,8.48044,8.49564,8.43319,8.4465,121007.67022987,0
+MUC.US,D,20060823,000000,8.49021,8.49021,8.40271,8.42668,81827.719302069,0
+MUC.US,D,20060824,000000,8.49021,8.50629,8.4759,8.50629,62067.951548699,0
+MUC.US,D,20060825,000000,8.549,8.549,8.48409,8.549,59982.800865445,0
+MUC.US,D,20060828,000000,8.55374,8.56193,8.50629,8.56193,31027.893662488,0
+MUC.US,D,20060829,000000,8.58984,8.59932,8.56193,8.59438,105050.23607537,0
+MUC.US,D,20060830,000000,8.64322,8.65485,8.59438,8.61273,83909.828929392,0
+MUC.US,D,20060831,000000,8.65959,8.6668,8.61273,8.63128,68990.40853263,0
+MUC.US,D,20060901,000000,8.64322,8.65485,8.61846,8.63128,50097.341719554,0
+MUC.US,D,20060905,000000,8.63128,8.65672,8.62378,8.62378,48541.334768268,0
+MUC.US,D,20060906,000000,8.64322,8.64933,8.58984,8.59438,42981.270841359,0
+MUC.US,D,20060907,000000,8.64933,8.65672,8.55374,8.57257,96732.948104486,0
+MUC.US,D,20060908,000000,8.61273,8.61846,8.53667,8.59932,57735.460532545,0
+MUC.US,D,20060911,000000,8.61273,8.63128,8.57879,8.61273,57548.942435452,0
+MUC.US,D,20060912,000000,8.62378,8.63769,8.59438,8.61273,83556.052756103,0
+MUC.US,D,20060913,000000,8.63769,8.63769,8.59932,8.59932,68131.817074819,0
+MUC.US,D,20060914,000000,8.61846,8.62378,8.57257,8.58984,64317.319252219,0
+MUC.US,D,20060915,000000,8.60642,8.63128,8.58984,8.61846,51664.499209253,0
+MUC.US,D,20060918,000000,8.64322,8.64933,8.60642,8.60642,46457.197770323,0
+MUC.US,D,20060919,000000,8.61273,8.61846,8.58984,8.60642,39875.339050648,0
+MUC.US,D,20060920,000000,8.58521,8.63128,8.58521,8.59932,82353.821978106,0
+MUC.US,D,20060921,000000,8.59438,8.64322,8.59438,8.64322,48366.980894898,0
+MUC.US,D,20060922,000000,8.64933,8.67843,8.61273,8.65485,84608.258108178,0
+MUC.US,D,20060925,000000,8.6668,8.67114,8.62378,8.62378,52874.839469732,0
+MUC.US,D,20060926,000000,8.65959,8.67114,8.64933,8.65485,67090.762261157,0
+MUC.US,D,20060927,000000,8.67114,8.7029,8.65959,8.6955,77146.520539176,0
+MUC.US,D,20060928,000000,8.7029,8.70763,8.65959,8.67114,96392.349840231,0
+MUC.US,D,20060929,000000,8.67843,8.70763,8.6668,8.6668,43862.163375996,0
+MUC.US,D,20061002,000000,8.67114,8.7029,8.63128,8.64322,93789.205963422,0
+MUC.US,D,20061003,000000,8.65672,8.65672,8.60642,8.63128,79579.365283858,0
+MUC.US,D,20061004,000000,8.67114,8.67114,8.62378,8.64322,51134.341791974,0
+MUC.US,D,20061005,000000,8.63769,8.64933,8.58984,8.61273,80270.698665472,0
+MUC.US,D,20061006,000000,8.59438,8.61273,8.58521,8.59932,46980.25939043,0
+MUC.US,D,20061009,000000,8.63128,8.63128,8.57257,8.57257,109912.88450881,0
+MUC.US,D,20061010,000000,8.56193,8.58984,8.549,8.549,76104.452040204,0
+MUC.US,D,20061011,000000,8.59932,8.59932,8.54397,8.59438,118577.86654111,0
+MUC.US,D,20061012,000000,8.58984,8.58984,8.53667,8.56834,110256.52382898,0
+MUC.US,D,20061013,000000,8.55374,8.56834,8.48409,8.48409,79750.678101296,0
+MUC.US,D,20061016,000000,8.51792,8.52404,8.46989,8.49021,86163.251374154,0
+MUC.US,D,20061017,000000,8.48409,8.49021,8.41711,8.44029,126898.19556792,0
+MUC.US,D,20061018,000000,8.45105,8.45628,8.34706,8.36285,219830.83744415,0
+MUC.US,D,20061019,000000,8.34114,8.40902,8.33671,8.35575,151356.39473446,0
+MUC.US,D,20061020,000000,8.32615,8.40902,8.32615,8.35575,60678.188988299,0
+MUC.US,D,20061023,000000,8.35239,8.39757,8.35239,8.36285,57391.821212358,0
+MUC.US,D,20061024,000000,8.35575,8.3739,8.30603,8.30603,54954.921726436,0
+MUC.US,D,20061025,000000,8.31935,8.3812,8.301,8.36285,98989.411605179,0
+MUC.US,D,20061026,000000,8.36807,8.39008,8.34706,8.36807,66403.483620784,0
+MUC.US,D,20061027,000000,8.3812,8.44029,8.3812,8.43319,79579.365283858,0
+MUC.US,D,20061030,000000,8.44029,8.46989,8.43319,8.45628,85812.516256795,0
+MUC.US,D,20061031,000000,8.46989,8.48044,8.44029,8.45105,73509.417645877,0
+MUC.US,D,20061101,000000,8.45628,8.52404,8.45628,8.51162,145798.35817817,0
+MUC.US,D,20061102,000000,8.51162,8.51162,8.44029,8.4759,145283.40604055,0
+MUC.US,D,20061103,000000,8.50008,8.54397,8.43319,8.54397,115632.09702942,0
+MUC.US,D,20061106,000000,8.51792,8.549,8.50008,8.54397,61725.325913823,0
+MUC.US,D,20061107,000000,8.53667,8.58984,8.53667,8.58521,81827.719302069,0
+MUC.US,D,20061108,000000,8.67114,8.67114,8.57257,8.63128,66743.06819973,0
+MUC.US,D,20061109,000000,8.63128,8.67114,8.63128,8.6668,50971.138457019,0
+MUC.US,D,20061110,000000,8.64933,8.65672,8.61273,8.64933,84608.258108178,0
+MUC.US,D,20061113,000000,8.64933,8.64933,8.61846,8.64322,72117.627714856,0
+MUC.US,D,20061114,000000,8.64322,8.64933,8.62378,8.64933,112859.6677058,0
+MUC.US,D,20061115,000000,8.64933,8.67843,8.62378,8.64933,112859.6677058,0
+MUC.US,D,20061116,000000,8.63769,8.68938,8.63769,8.67843,99334.064610676,0
+MUC.US,D,20061117,000000,8.7029,8.7029,8.67843,8.68938,63104.95162112,0
+MUC.US,D,20061120,000000,8.67843,8.71276,8.67843,8.7029,34504.834276762,0
+MUC.US,D,20061121,000000,8.71908,8.71908,8.68938,8.70763,54608.241350318,0
+MUC.US,D,20061122,000000,8.71908,8.73298,8.7029,8.71276,61019.800937865,0
+MUC.US,D,20061124,000000,8.71908,8.71908,8.70763,8.71276,5549.9270738058,0
+MUC.US,D,20061127,000000,8.71276,8.72529,8.68938,8.7029,69524.62069115,0
+MUC.US,D,20061128,000000,8.6955,8.7389,8.67843,8.7029,110961.03511963,0
+MUC.US,D,20061129,000000,8.72529,8.7389,8.71908,8.7389,36064.89596929,0
+MUC.US,D,20061130,000000,8.78083,8.78872,8.74522,8.77443,52189.58819998,0
+MUC.US,D,20061201,000000,8.78872,8.8706,8.7389,8.77443,120837.37109773,0
+MUC.US,D,20061204,000000,8.79524,8.81082,8.76357,8.8044,38308.181560949,0
+MUC.US,D,20061205,000000,8.81082,8.82374,8.78083,8.78083,69339.116279367,0
+MUC.US,D,20061206,000000,8.64933,8.67843,8.58984,8.59438,252945.90916052,0
+MUC.US,D,20061207,000000,8.59438,8.60642,8.301,8.38396,391118.31274943,0
+MUC.US,D,20061208,000000,8.35575,8.41711,8.34114,8.3739,100550.48698302,0
+MUC.US,D,20061211,000000,8.38396,8.40902,8.35575,8.40271,71080.627642436,0
+MUC.US,D,20061212,000000,8.36285,8.42225,8.36285,8.39757,121187.09252978,0
+MUC.US,D,20061213,000000,8.30603,8.36807,8.25651,8.25651,143025.92885455,0
+MUC.US,D,20061214,000000,8.2938,8.301,8.18972,8.22612,228150.15278566,0
+MUC.US,D,20061215,000000,8.17946,8.26154,8.17946,8.20511,260915.50306997,0
+MUC.US,D,20061218,000000,8.20511,8.23174,8.17946,8.21183,284152.21143762,0
+MUC.US,D,20061219,000000,8.24349,8.24349,8.19841,8.21183,110601.17683449,0
+MUC.US,D,20061220,000000,8.22612,8.22612,8.18479,8.19841,113388.81143777,0
+MUC.US,D,20061221,000000,8.19426,8.21183,8.18479,8.18972,63276.264438558,0
+MUC.US,D,20061222,000000,8.18972,8.18972,8.13182,8.15243,122393.37804902,0
+MUC.US,D,20061226,000000,8.14533,8.21183,8.14533,8.21183,108525.14931903,0
+MUC.US,D,20061227,000000,8.23174,8.23174,8.18479,8.20511,126734.99223297,0
+MUC.US,D,20061228,000000,8.21183,8.23174,8.18479,8.21183,87205.319873126,0
+MUC.US,D,20061229,000000,8.24349,8.27969,8.19841,8.27397,115983.84583209,0
+MUC.US,D,20070103,000000,8.22612,8.32615,8.22612,8.301,153942.30596099,0
+MUC.US,D,20070104,000000,8.26667,8.2938,8.21932,8.24349,133667.58607,0
+MUC.US,D,20070105,000000,8.18479,8.26154,8.18479,8.26154,112512.98732968,0
+MUC.US,D,20070108,000000,8.22612,8.26154,8.22612,8.25651,32239.247608277,0
+MUC.US,D,20070109,000000,8.21932,8.27969,8.21932,8.26667,76793.758051197,0
+MUC.US,D,20070110,000000,8.27397,8.27969,8.23718,8.24349,122051.76609945,0
+MUC.US,D,20070111,000000,8.20511,8.2497,8.19426,8.21183,82521.080054302,0
+MUC.US,D,20070112,000000,8.21183,8.21183,8.13182,8.16417,151696.99299871,0
+MUC.US,D,20070116,000000,8.16417,8.18479,8.13182,8.18479,147527.70531751,0
+MUC.US,D,20070117,000000,8.16417,8.20511,8.16417,8.19426,51316.805147825,0
+MUC.US,D,20070118,000000,8.19426,8.22612,8.18479,8.18479,86684.285623639,0
+MUC.US,D,20070119,000000,8.20511,8.23174,8.18479,8.21932,50622.430710281,0
+MUC.US,D,20070122,000000,8.20511,8.2497,8.20511,8.23718,118577.86654111,0
+MUC.US,D,20070123,000000,8.21183,8.24349,8.18479,8.23174,189830.82068629,0
+MUC.US,D,20070124,000000,8.20511,8.2497,8.19841,8.23718,72816.056893643,0
+MUC.US,D,20070125,000000,8.20511,8.23174,8.15944,8.16417,82353.821978106,0
+MUC.US,D,20070126,000000,8.13182,8.19426,8.13182,8.17946,72984.328655149,0
+MUC.US,D,20070129,000000,8.17946,8.21932,8.16841,8.19841,82178.454419426,0
+MUC.US,D,20070130,000000,8.17946,8.19426,8.16417,8.17946,92059.858824076,0
+MUC.US,D,20070131,000000,8.14533,8.19426,8.14533,8.18972,125171.88948451,0
+MUC.US,D,20070201,000000,8.18479,8.21183,8.17354,8.18479,196596.15644713,0
+MUC.US,D,20070202,000000,8.18972,8.24349,8.18972,8.23718,154993.49762776,0
+MUC.US,D,20070205,000000,8.23718,8.23718,8.19841,8.23174,97428.336227342,0
+MUC.US,D,20070206,000000,8.23718,8.23718,8.20511,8.23174,102805.9367984,0
+MUC.US,D,20070207,000000,8.23174,8.23718,8.21183,8.21932,88941.762809643,0
+MUC.US,D,20070208,000000,8.21932,8.22612,8.19426,8.20511,79750.678101296,0
+MUC.US,D,20070209,000000,8.18972,8.20511,8.16417,8.17354,101253.98458835,0
+MUC.US,D,20070212,000000,8.17946,8.18479,8.15944,8.15944,124376.14651593,0
+MUC.US,D,20070213,000000,8.13832,8.15944,8.11968,8.12658,156028.47032955,0
+MUC.US,D,20070214,000000,8.12658,8.16417,8.12658,8.13182,194103.50426914,0
+MUC.US,D,20070215,000000,8.16417,8.17946,8.14533,8.15944,87205.319873126,0
+MUC.US,D,20070216,000000,8.16417,8.17946,8.15243,8.15243,42472.400815596,0
+MUC.US,D,20070220,000000,8.15944,8.17354,8.13182,8.14533,99516.527966527,0
+MUC.US,D,20070221,000000,8.12658,8.14533,8.10468,8.11456,107309.74063198,0
+MUC.US,D,20070222,000000,8.09364,8.12658,8.07519,8.08771,129847.00613554,0
+MUC.US,D,20070223,000000,8.07519,8.10961,8.06305,8.10961,70564.6618195,0
+MUC.US,D,20070226,000000,8.09364,8.13832,8.09364,8.11968,175272.27225999,0
+MUC.US,D,20070227,000000,8.12658,8.15944,8.11456,8.12658,124828.25016432,0
+MUC.US,D,20070228,000000,8.13182,8.17354,8.13182,8.15944,89460.769688509,0
+MUC.US,D,20070301,000000,8.17354,8.17354,8.14533,8.15243,107309.74063198,0
+MUC.US,D,20070302,000000,8.16417,8.17946,8.14533,8.14533,109221.55112718,0
+MUC.US,D,20070305,000000,8.15243,8.16841,8.13182,8.13182,131408.08151338,0
+MUC.US,D,20070306,000000,8.13182,8.16841,8.13182,8.14533,110601.17683449,0
+MUC.US,D,20070307,000000,8.14533,8.16841,8.14533,8.15243,70909.314824998,0
+MUC.US,D,20070308,000000,8.15944,8.18479,8.15243,8.16841,155162.78307457,0
+MUC.US,D,20070309,000000,8.15944,8.17354,8.14533,8.16417,63631.054297158,0
+MUC.US,D,20070312,000000,8.16841,8.18972,8.16417,8.17354,83909.828929392,0
+MUC.US,D,20070313,000000,8.16841,8.16841,8.14533,8.15944,49933.124699287,0
+MUC.US,D,20070314,000000,8.17354,8.17354,8.12658,8.13832,109912.88450881,0
+MUC.US,D,20070315,000000,8.15243,8.15944,8.13182,8.15243,119800.37102531,0
+MUC.US,D,20070316,000000,8.13832,8.16417,8.13182,8.14533,121007.67022987,0
+MUC.US,D,20070319,000000,8.15944,8.16417,8.13832,8.15243,76452.146101632,0
+MUC.US,D,20070320,000000,8.15944,8.18972,8.14533,8.18972,106098.3866862,0
+MUC.US,D,20070321,000000,8.18972,8.20511,8.17354,8.19426,79919.963548114,0
+MUC.US,D,20070322,000000,8.20511,8.22612,8.20511,8.22612,71080.627642436,0
+MUC.US,D,20070323,000000,8.19841,8.23718,8.19841,8.20511,20627.482378972,0
+MUC.US,D,20070326,000000,8.21183,8.27397,8.21183,8.23174,82695.433927671,0
+MUC.US,D,20070327,000000,8.24349,8.2497,8.21183,8.24349,117718.26139799,0
+MUC.US,D,20070328,000000,8.21932,8.25651,8.21183,8.21932,62407.536127645,0
+MUC.US,D,20070329,000000,8.2497,8.2497,8.20511,8.20511,88065.938701557,0
+MUC.US,D,20070330,000000,8.21183,8.2497,8.21183,8.22612,48202.763874632,0
+MUC.US,D,20070402,000000,8.22612,8.25651,8.22612,8.22612,75073.534079645,0
+MUC.US,D,20070403,000000,8.22612,8.25651,8.22612,8.25651,84256.509305509,0
+MUC.US,D,20070404,000000,8.25651,8.28403,8.24349,8.26154,74380.173327411,0
+MUC.US,D,20070405,000000,8.28403,8.2938,8.24349,8.26667,126391.35291278,0
+MUC.US,D,20070409,000000,8.26154,8.26667,8.24349,8.26154,76284.888025435,0
+MUC.US,D,20070410,000000,8.26154,8.301,8.23718,8.301,125693.9374193,0
+MUC.US,D,20070411,000000,8.30603,8.42668,8.27969,8.27969,117023.88696044,0
+MUC.US,D,20070412,000000,8.23718,8.2938,8.23718,8.25651,95185.050635682,0
+MUC.US,D,20070413,000000,8.25651,8.28403,8.24349,8.25651,36402.453177615,0
+MUC.US,D,20070416,000000,8.2497,8.39008,8.2497,8.27397,110256.52382898,0
+MUC.US,D,20070417,000000,8.2938,8.2938,8.2497,8.27969,70049.709681877,0
+MUC.US,D,20070418,000000,8.25651,8.2938,8.25651,8.27397,49068.451129615,0
+MUC.US,D,20070419,000000,8.28856,8.30603,8.26667,8.26667,128468.39411355,0
+MUC.US,D,20070420,000000,8.25651,8.30603,8.25651,8.27969,63973.679932034,0
+MUC.US,D,20070423,000000,8.25651,8.301,8.25651,8.27969,66222.033950243,0
+MUC.US,D,20070424,000000,8.26667,8.301,8.26667,8.27397,70209.871960901,0
+MUC.US,D,20070425,000000,8.25651,8.28856,8.25651,8.26154,78366.997652758,0
+MUC.US,D,20070426,000000,8.28403,8.30603,8.27397,8.27397,72816.056893643,0
+MUC.US,D,20070427,000000,8.26154,8.31205,8.26154,8.27397,76284.888025435,0
+MUC.US,D,20070430,000000,8.26154,8.2938,8.25651,8.26667,66743.06819973,0
+MUC.US,D,20070501,000000,8.26667,8.3305,8.26667,8.31205,91545.920371763,0
+MUC.US,D,20070502,000000,8.31205,8.34114,8.301,8.30603,58252.44004079,0
+MUC.US,D,20070503,000000,8.30603,8.35575,8.301,8.35239,125520.59723124,0
+MUC.US,D,20070504,000000,8.35239,8.35239,8.31935,8.33671,89109.020885839,0
+MUC.US,D,20070507,000000,8.33671,8.35575,8.33671,8.34114,39365.455339575,0
+MUC.US,D,20070508,000000,8.36285,8.36807,8.32615,8.33671,44727.850630978,0
+MUC.US,D,20070509,000000,8.31205,8.33671,8.26667,8.27969,148056.84904949,0
+MUC.US,D,20070510,000000,8.30603,8.30603,8.28403,8.28403,47679.702254527,0
+MUC.US,D,20070511,000000,8.27397,8.2938,8.25651,8.27397,98642.731229062,0
+MUC.US,D,20070514,000000,8.27397,8.28856,8.26154,8.27397,85290.468321998,0
+MUC.US,D,20070515,000000,8.25651,8.28403,8.2497,8.27969,82353.821978106,0
+MUC.US,D,20070516,000000,8.27969,8.28856,8.26154,8.27397,123087.75248656,0
+MUC.US,D,20070517,000000,8.2938,8.2938,8.27397,8.27969,56862.67748039,0
+MUC.US,D,20070518,000000,8.301,8.301,8.27969,8.28403,68829.232568294,0
+MUC.US,D,20070521,000000,8.27969,8.301,8.2497,8.2497,105399.95750742,0
+MUC.US,D,20070522,000000,8.25651,8.2938,8.24349,8.24349,204234.27526012,0
+MUC.US,D,20070523,000000,8.24349,8.26154,8.18479,8.20511,101937.20848748,0
+MUC.US,D,20070524,000000,8.18972,8.22612,8.15944,8.16417,90329.497999422,0
+MUC.US,D,20070525,000000,8.19426,8.21932,8.16841,8.20511,60856.59760291,0
+MUC.US,D,20070529,000000,8.17354,8.21183,8.17354,8.19426,91015.762954484,0
+MUC.US,D,20070530,000000,8.20511,8.20511,8.16417,8.17946,202487.69547049,0
+MUC.US,D,20070531,000000,8.17946,8.18972,8.13832,8.15944,192784.69968046,0
+MUC.US,D,20070601,000000,8.17354,8.17354,8.12658,8.12658,47679.702254527,0
+MUC.US,D,20070604,000000,8.13832,8.17354,8.11456,8.14533,128638.69324569,0
+MUC.US,D,20070605,000000,8.14533,8.15944,8.13182,8.13832,81313.780849754,0
+MUC.US,D,20070606,000000,8.13832,8.15944,8.12658,8.13182,88065.938701557,0
+MUC.US,D,20070607,000000,8.11968,8.12658,7.95592,8.01166,154292.02739305,0
+MUC.US,D,20070608,000000,8.03947,8.05684,8.01166,8.04451,132971.18426183,0
+MUC.US,D,20070611,000000,8.05684,8.05684,7.96204,7.96204,100033.50747477,0
+MUC.US,D,20070612,000000,7.9718,7.97673,7.8553,7.86142,141125.26889776,0
+MUC.US,D,20070613,000000,7.80519,7.89042,7.80519,7.84879,218794.85105704,0
+MUC.US,D,20070614,000000,7.83784,7.86644,7.83784,7.84366,119449.63590795,0
+MUC.US,D,20070615,000000,7.84879,7.94359,7.84879,7.92583,113208.37545254,0
+MUC.US,D,20070618,000000,7.90245,7.93728,7.87247,7.87247,110601.17683449,0
+MUC.US,D,20070619,000000,7.87247,7.92583,7.87247,7.90838,85474.959048471,0
+MUC.US,D,20070620,000000,7.9503,7.95592,7.90245,7.91912,179261.12395596,0
+MUC.US,D,20070621,000000,7.87247,7.9503,7.87247,7.90838,102108.52130492,0
+MUC.US,D,20070622,000000,7.89594,7.90838,7.86142,7.8772,93279.322252349,0
+MUC.US,D,20070625,000000,7.8772,7.9133,7.86644,7.89042,87026.911258516,0
+MUC.US,D,20070626,000000,7.91912,7.91912,7.86142,7.86142,104364.98480561,0
+MUC.US,D,20070627,000000,7.87247,7.93728,7.8553,7.93106,72299.077385398,0
+MUC.US,D,20070628,000000,7.90838,7.9503,7.90838,7.90838,41613.809357785,0
+MUC.US,D,20070629,000000,7.93728,8.03947,7.92583,8.02251,87722.299381371,0
+MUC.US,D,20070702,000000,8.01797,8.04944,7.97673,8.01166,107489.16293191,0
+MUC.US,D,20070703,000000,8.03947,8.03947,7.97673,7.98344,43337.074385269,0
+MUC.US,D,20070705,000000,7.93106,7.98344,7.93106,7.9503,81653.3654287,0
+MUC.US,D,20070706,000000,7.92583,7.93728,7.89594,7.93106,87377.646375875,0
+MUC.US,D,20070709,000000,7.91912,7.98344,7.89594,7.90245,104193.67198818,0
+MUC.US,D,20070710,000000,7.92583,7.93728,7.8844,7.8844,106622.46199162,0
+MUC.US,D,20070711,000000,7.8844,7.9133,7.8112,7.83784,158801.91333849,0
+MUC.US,D,20070712,000000,7.77994,7.83271,7.77075,7.78693,151001.60487586,0
+MUC.US,D,20070713,000000,7.77994,7.8112,7.72399,7.73613,123432.40549206,0
+MUC.US,D,20070716,000000,7.70426,7.76572,7.70426,7.71807,75235.72372929,0
+MUC.US,D,20070717,000000,7.68167,7.71807,7.65445,7.71127,120140.96928956,0
+MUC.US,D,20070718,000000,7.70426,7.71807,7.67121,7.69983,94315.308639459,0
+MUC.US,D,20070719,000000,7.71127,7.73613,7.68167,7.71127,82695.433927671,0
+MUC.US,D,20070720,000000,7.71127,7.72399,7.67121,7.70426,79750.678101296,0
+MUC.US,D,20070723,000000,7.69983,7.75961,7.6942,7.71127,96915.411460337,0
+MUC.US,D,20070724,000000,7.68769,7.71127,7.67121,7.67655,95871.315590745,0
+MUC.US,D,20070725,000000,7.67121,7.68769,7.61913,7.63511,88765.381565653,0
+MUC.US,D,20070726,000000,7.64271,7.65445,7.48605,7.56812,133495.25956725,0
+MUC.US,D,20070727,000000,7.60305,7.71807,7.59675,7.68769,105581.40717795,0
+MUC.US,D,20070730,000000,7.68769,7.72399,7.67121,7.6942,89619.918282223,0
+MUC.US,D,20070731,000000,7.75961,7.76572,7.69983,7.74214,121007.67022987,0
+MUC.US,D,20070801,000000,7.75961,7.75961,7.67121,7.72399,105399.95750742,0
+MUC.US,D,20070802,000000,7.6942,7.75319,7.6942,7.75319,96732.948104486,0
+MUC.US,D,20070803,000000,7.74827,7.7752,7.72399,7.72399,124129.82098554,0
+MUC.US,D,20070806,000000,7.7752,7.7752,7.69983,7.70426,145454.71885798,0
+MUC.US,D,20070807,000000,7.69983,7.73613,7.67121,7.67121,106098.3866862,0
+MUC.US,D,20070808,000000,7.6942,7.74827,7.68769,7.71127,107145.52361172,0
+MUC.US,D,20070809,000000,7.73041,7.7752,7.73041,7.76572,94487.635142207,0
+MUC.US,D,20070810,000000,7.72399,7.75319,7.67121,7.68167,144588.0179177,0
+MUC.US,D,20070813,000000,7.64883,7.72399,7.64883,7.65978,52539.309632028,0
+MUC.US,D,20070814,000000,7.65978,7.65978,7.54988,7.556,109739.54432074,0
+MUC.US,D,20070815,000000,7.53972,7.54988,7.43357,7.46366,151518.58438411,0
+MUC.US,D,20070816,000000,7.46366,7.48073,7.26113,7.36609,224337.68233368,0
+MUC.US,D,20070817,000000,7.33788,7.65978,7.33788,7.63511,74891.070723794,0
+MUC.US,D,20070820,000000,7.59112,7.71127,7.53409,7.59112,137824.70952748,0
+MUC.US,D,20070821,000000,7.60305,7.64271,7.53409,7.57474,177527.72207538,0
+MUC.US,D,20070822,000000,7.58016,7.64271,7.54524,7.60305,77314.792300683,0
+MUC.US,D,20070823,000000,7.63196,7.64883,7.556,7.62594,96915.411460337,0
+MUC.US,D,20070824,000000,7.59675,7.67121,7.57474,7.63196,81653.3654287,0
+MUC.US,D,20070827,000000,7.66501,7.66501,7.61271,7.63511,80097.358477413,0
+MUC.US,D,20070828,000000,7.63511,7.63511,7.58627,7.58627,72117.627714856,0
+MUC.US,D,20070829,000000,7.607,7.73041,7.607,7.73041,97606.744841951,0
+MUC.US,D,20070830,000000,7.72399,7.79945,7.72399,7.77994,69690.865082036,0
+MUC.US,D,20070831,000000,7.77994,7.87247,7.7752,7.83271,141986.9014115,0
+MUC.US,D,20070904,000000,7.86142,7.86142,7.82116,7.83271,56862.67748039,0
+MUC.US,D,20070905,000000,7.8553,7.8844,7.80519,7.8844,72640.689334963,0
+MUC.US,D,20070906,000000,7.91912,7.91912,7.84366,7.8553,114594.08327169,0
+MUC.US,D,20070907,000000,7.87247,7.94359,7.8553,7.92583,78184.534296907,0
+MUC.US,D,20070910,000000,7.9503,8.00613,7.94359,7.9718,81827.719302069,0
+MUC.US,D,20070911,000000,8.02251,8.02251,7.94359,7.94359,93959.505095549,0
+MUC.US,D,20070912,000000,7.92583,7.93728,7.86644,7.86644,94836.342888946,0
+MUC.US,D,20070913,000000,7.89594,7.89594,7.7752,7.77994,103502.33860656,0
+MUC.US,D,20070914,000000,7.6942,7.76572,7.68167,7.73041,185673.69722883,0
+MUC.US,D,20070917,000000,7.67655,7.76572,7.67121,7.76572,107660.47574935,0
+MUC.US,D,20070918,000000,7.7752,7.78693,7.71807,7.77075,152387.31269502,0
+MUC.US,D,20070919,000000,7.78693,7.80519,7.69983,7.72399,52345.695737764,0
+MUC.US,D,20070920,000000,7.71807,7.74214,7.58627,7.58627,131931.14313349,0
+MUC.US,D,20070921,000000,7.607,7.67655,7.607,7.64883,150307.23043831,0
+MUC.US,D,20070924,000000,7.62594,7.71127,7.62594,7.68167,97949.370476827,0
+MUC.US,D,20070925,000000,7.67655,7.71127,7.65445,7.65445,59813.515418627,0
+MUC.US,D,20070926,000000,7.67655,7.68167,7.64271,7.66501,79056.303663751,0
+MUC.US,D,20070927,000000,7.63511,7.68769,7.62594,7.64883,365629.19562232,0
+MUC.US,D,20070928,000000,7.63511,7.6942,7.63511,7.67121,137310.77107516,0
+MUC.US,D,20071001,000000,7.67121,7.69983,7.67121,7.69983,58945.800793024,0
+MUC.US,D,20071002,000000,7.67655,7.69983,7.65445,7.68167,92752.205891001,0
+MUC.US,D,20071003,000000,7.67655,7.6942,7.65445,7.6942,80270.698665472,0
+MUC.US,D,20071004,000000,7.6942,7.71807,7.68167,7.6942,91365.484386532,0
+MUC.US,D,20071005,000000,7.66501,7.68167,7.607,7.62594,144937.73934974,0
+MUC.US,D,20071008,000000,7.62594,7.65978,7.62594,7.63511,93092.804155256,0
+MUC.US,D,20071009,000000,7.63196,7.66501,7.63196,7.66501,75413.11865859,0
+MUC.US,D,20071010,000000,7.64271,7.65978,7.607,7.63511,134524.15015719,0
+MUC.US,D,20071011,000000,7.58016,7.60305,7.54988,7.54988,70723.810413216,0
+MUC.US,D,20071012,000000,7.607,7.607,7.56251,7.58016,23569.197149417,0
+MUC.US,D,20071015,000000,7.59675,7.607,7.52186,7.52186,91884.491265397,0
+MUC.US,D,20071016,000000,7.50401,7.54524,7.49888,7.49888,80960.004676465,0
+MUC.US,D,20071017,000000,7.56251,7.57474,7.52186,7.54988,89281.347388588,0
+MUC.US,D,20071018,000000,7.607,7.607,7.52186,7.53409,166258.58248095,0
+MUC.US,D,20071019,000000,7.54988,7.58016,7.52186,7.54988,137124.25297807,0
+MUC.US,D,20071022,000000,7.58627,7.58627,7.54988,7.56251,74727.867388838,0
+MUC.US,D,20071023,000000,7.53409,7.59675,7.53409,7.58016,80270.698665472,0
+MUC.US,D,20071024,000000,7.59112,7.59112,7.54524,7.54524,134185.57926356,0
+MUC.US,D,20071025,000000,7.53409,7.56251,7.49888,7.53409,161061.41789512,0
+MUC.US,D,20071026,000000,7.54988,7.54988,7.52186,7.52778,37966.569611382,0
+MUC.US,D,20071029,000000,7.54988,7.556,7.50401,7.50401,99516.527966527,0
+MUC.US,D,20071030,000000,7.52778,7.57474,7.50401,7.52778,189491.23610734,0
+MUC.US,D,20071031,000000,7.54988,7.58016,7.51594,7.51594,104533.25656712,0
+MUC.US,D,20071101,000000,7.50401,7.54988,7.50401,7.54524,95349.267655948,0
+MUC.US,D,20071102,000000,7.556,7.56812,7.52778,7.53972,90154.130440742,0
+MUC.US,D,20071105,000000,7.49888,7.54988,7.46968,7.47619,128220.04121254,0
+MUC.US,D,20071106,000000,7.41246,7.48605,7.41246,7.42302,312411.73051772,0
+MUC.US,D,20071107,000000,7.27198,7.41246,7.27198,7.37852,230757.35140371,0
+MUC.US,D,20071108,000000,7.40674,7.40674,7.21062,7.31963,197990.98743408,0
+MUC.US,D,20071109,000000,7.29605,7.32624,7.26113,7.29605,140422.78497773,0
+MUC.US,D,20071112,000000,7.24574,7.3146,7.23893,7.23893,128468.39411355,0
+MUC.US,D,20071113,000000,7.24574,7.2561,7.16908,7.16908,111302.6470692,0
+MUC.US,D,20071114,000000,7.1469,7.20441,7.10152,7.13466,205959.56765823,0
+MUC.US,D,20071115,000000,7.10152,7.12312,7.07291,7.08997,151356.39473446,0
+MUC.US,D,20071116,000000,7.08997,7.12835,7.06709,7.08997,273917.03085967,0
+MUC.US,D,20071119,000000,7.07863,7.13466,7.07291,7.08475,211157.74592937,0
+MUC.US,D,20071120,000000,7.12835,7.13466,7.08997,7.10684,162964.10522252,0
+MUC.US,D,20071121,000000,7.0952,7.18073,7.0952,7.10684,127604.7342292,0
+MUC.US,D,20071123,000000,7.11138,7.22306,7.11138,7.19346,61200.236923096,0
+MUC.US,D,20071126,000000,7.19986,7.26655,7.17501,7.17501,244450.21257503,0
+MUC.US,D,20071127,000000,7.19986,7.27198,7.18724,7.18724,321816.70282653,0
+MUC.US,D,20071128,000000,7.18724,7.24574,7.15735,7.18073,301483.18918754,0
+MUC.US,D,20071129,000000,7.20441,7.26113,7.19346,7.2339,183592.60128681,0
+MUC.US,D,20071130,000000,7.23893,7.28973,7.23893,7.26655,212025.46055497,0
+MUC.US,D,20071203,000000,7.30917,7.33788,7.23893,7.27198,266465.43014377,0
+MUC.US,D,20071204,000000,7.28391,7.36609,7.28391,7.36106,255712.25637229,0
+MUC.US,D,20071205,000000,7.42302,7.42302,7.34933,7.38493,290048.81888754,0
+MUC.US,D,20071206,000000,7.41788,7.45715,7.40674,7.41246,236469.46812716,0
+MUC.US,D,20071207,000000,7.41788,7.44472,7.39459,7.40674,202487.69547049,0
+MUC.US,D,20071210,000000,7.40013,7.44472,7.36106,7.36609,285713.28681545,0
+MUC.US,D,20071211,000000,7.37852,7.41788,7.34281,7.37852,246186.65551154,0
+MUC.US,D,20071212,000000,7.35504,7.41246,7.2782,7.2782,227282.43816006,0
+MUC.US,D,20071213,000000,7.26113,7.30917,7.23893,7.26655,216189.67980961,0
+MUC.US,D,20071214,000000,7.22306,7.26113,7.18724,7.18724,170066.99819168,0
+MUC.US,D,20071217,000000,7.18724,7.21062,7.18073,7.18724,192441.06036028,0
+MUC.US,D,20071218,000000,7.16908,7.2339,7.15735,7.19986,458900.40839219,0
+MUC.US,D,20071219,000000,7.19346,7.22818,7.16908,7.16908,510910.57429224,0
+MUC.US,D,20071220,000000,7.16908,7.22306,7.15271,7.18724,367192.29837078,0
+MUC.US,D,20071221,000000,7.19346,7.22818,7.15735,7.16908,302349.89012783,0
+MUC.US,D,20071224,000000,7.18073,7.28391,7.18073,7.2782,254681.33841172,0
+MUC.US,D,20071226,000000,7.3146,7.31963,7.25087,7.2782,374823.3213866,0
+MUC.US,D,20071227,000000,7.2339,7.3146,7.2339,7.28391,337194.30898355,0
+MUC.US,D,20071228,000000,7.33788,7.39036,7.31963,7.35504,411055.47543209,0
+MUC.US,D,20071231,000000,7.36609,7.42863,7.32624,7.39459,342919.60361603,0
+MUC.US,D,20080102,000000,7.41246,7.52778,7.39036,7.47619,152915.44274168,0
+MUC.US,D,20080103,000000,7.54988,7.61271,7.51032,7.60305,150415.69476651,0
+MUC.US,D,20080104,000000,7.67655,7.67655,7.61271,7.67121,137824.70952748,0
+MUC.US,D,20080107,000000,7.68167,7.69983,7.63196,7.67121,169202.32462201,0
+MUC.US,D,20080108,000000,7.69983,7.73041,7.65978,7.72399,157422.2876312,0
+MUC.US,D,20080109,000000,7.78693,7.78693,7.67121,7.74827,193482.11517394,0
+MUC.US,D,20080110,000000,7.75319,7.83271,7.74827,7.79433,199714.25246156,0
+MUC.US,D,20080111,000000,7.77075,7.78693,7.76572,7.77075,67616.864937194,0
+MUC.US,D,20080114,000000,7.77075,7.8112,7.74827,7.75319,158109.56627157,0
+MUC.US,D,20080115,000000,7.73613,7.78693,7.73613,7.75319,124300.12011766,0
+MUC.US,D,20080116,000000,7.74827,7.82116,7.74827,7.81663,107309.74063198,0
+MUC.US,D,20080117,000000,7.80519,7.80519,7.66501,7.70426,111816.58552151,0
+MUC.US,D,20080118,000000,7.65445,7.65978,7.56812,7.58016,144721.82437865,0
+MUC.US,D,20080122,000000,7.63511,7.68167,7.46968,7.64883,164356.90883886,0
+MUC.US,D,20080123,000000,7.67121,7.77075,7.64271,7.72399,124129.82098554,0
+MUC.US,D,20080124,000000,7.73041,7.74827,7.70426,7.74214,80270.698665472,0
+MUC.US,D,20080125,000000,7.67655,7.68167,7.61913,7.65978,174252.50483785,0
+MUC.US,D,20080128,000000,7.65445,7.65445,7.60305,7.61913,70723.810413216,0
+MUC.US,D,20080129,000000,7.61271,7.65978,7.60305,7.63196,193249.98123788,0
+MUC.US,D,20080130,000000,7.63511,7.68167,7.63196,7.67655,278490.77897968,0
+MUC.US,D,20080131,000000,7.64883,7.65978,7.62594,7.65978,149270.23036589,0
+MUC.US,D,20080201,000000,7.64883,7.71807,7.64271,7.71807,124992.46718458,0
+MUC.US,D,20080204,000000,7.71127,7.78693,7.69983,7.78693,123689.88156087,0
+MUC.US,D,20080205,000000,7.76572,7.78693,7.72399,7.75961,88594.068748216,0
+MUC.US,D,20080206,000000,7.75961,7.77075,7.73613,7.74827,84430.863178878,0
+MUC.US,D,20080207,000000,7.71807,7.7752,7.71807,7.75319,118752.22041448,0
+MUC.US,D,20080208,000000,7.73613,7.77994,7.73613,7.77075,73677.689407384,0
+MUC.US,D,20080211,000000,7.75961,7.77994,7.75319,7.75319,38275.74363102,0
+MUC.US,D,20080212,000000,7.75961,7.86142,7.75319,7.83271,190794.83541637,0
+MUC.US,D,20080213,000000,7.86644,7.86644,7.57474,7.60305,374823.3213866,0
+MUC.US,D,20080214,000000,7.56812,7.56812,7.30236,7.39459,357200.40226731,0
+MUC.US,D,20080215,000000,7.12312,7.37852,7.12312,7.34933,329564.29965304,0
+MUC.US,D,20080219,000000,7.40013,7.51032,7.36106,7.48073,231795.36516144,0
+MUC.US,D,20080220,000000,7.42863,7.45715,7.36106,7.40674,214107.57018229,0
+MUC.US,D,20080221,000000,7.40674,7.42863,7.33156,7.37221,186366.04429575,0
+MUC.US,D,20080222,000000,7.36609,7.39459,7.29605,7.33156,157177.98947142,0
+MUC.US,D,20080225,000000,7.28973,7.47619,7.28973,7.45084,153074.59133539,0
+MUC.US,D,20080226,000000,7.43357,7.48605,7.41246,7.48605,150307.23043831,0
+MUC.US,D,20080227,000000,7.49888,7.51032,7.38493,7.40674,100033.50747477,0
+MUC.US,D,20080228,000000,7.36106,7.36106,7.18073,7.20441,221900.78284775,0
+MUC.US,D,20080229,000000,7.18073,7.18073,7.02556,7.06018,260500.90577806,0
+MUC.US,D,20080303,000000,7.03048,7.25087,7.03048,7.2339,192253.52857787,0
+MUC.US,D,20080304,000000,7.21062,7.26655,7.1167,7.23893,205607.81885556,0
+MUC.US,D,20080305,000000,7.24574,7.49888,7.24574,7.32624,181980.84164345,0
+MUC.US,D,20080306,000000,7.3146,7.33788,7.18073,7.2561,146315.33768641,0
+MUC.US,D,20080307,000000,7.26655,7.39459,7.2339,7.32624,170206.8867645,0
+MUC.US,D,20080310,000000,7.26655,7.3146,7.19986,7.22306,111816.58552151,0
+MUC.US,D,20080311,000000,7.3146,7.3146,7.18073,7.22818,154993.49762776,0
+MUC.US,D,20080312,000000,7.21062,7.21062,7.1167,7.1167,42283.855347883,0
+MUC.US,D,20080313,000000,7.1167,7.1167,7.06709,7.08475,185673.69722883,0
+MUC.US,D,20080314,000000,7.07291,7.0952,7.0072,7.0072,94135.886339539,0
+MUC.US,D,20080317,000000,6.97278,7.01371,6.92237,6.95107,115684.80866556,0
+MUC.US,D,20080318,000000,6.95107,7.07291,6.95107,7.0072,105919.97807159,0
+MUC.US,D,20080319,000000,6.97771,7.05436,6.97771,7.04311,117369.55365125,0
+MUC.US,D,20080320,000000,7.06709,7.08475,7.03048,7.07863,79750.678101296,0
+MUC.US,D,20080324,000000,7.1167,7.12312,7.06709,7.0952,114256.52606337,0
+MUC.US,D,20080325,000000,7.0952,7.14058,7.0952,7.1167,140882.99810861,0
+MUC.US,D,20080326,000000,7.14058,7.23893,7.11138,7.19986,90154.130440742,0
+MUC.US,D,20080327,000000,7.23893,7.28391,7.21644,7.26655,107145.52361172,0
+MUC.US,D,20080328,000000,7.29605,7.30917,7.26655,7.26655,92094.324124626,0
+MUC.US,D,20080331,000000,7.26113,7.27198,7.22818,7.2339,80270.698665472,0
+MUC.US,D,20080401,000000,7.24574,7.29605,7.24574,7.28973,63973.679932034,0
+MUC.US,D,20080402,000000,7.27198,7.30236,7.26655,7.30236,52962.016406416,0
+MUC.US,D,20080403,000000,7.2782,7.35504,7.2782,7.32624,133315.83726734,0
+MUC.US,D,20080404,000000,7.33156,7.39036,7.31963,7.38493,59289.44011321,0
+MUC.US,D,20080407,000000,7.41788,7.46366,7.41246,7.41246,133140.46970866,0
+MUC.US,D,20080408,000000,7.45715,7.46366,7.41246,7.41246,108869.80232451,0
+MUC.US,D,20080409,000000,7.45715,7.47619,7.43938,7.45715,84430.863178878,0
+MUC.US,D,20080410,000000,7.41246,7.58627,7.41246,7.58627,144234.2417444,0
+MUC.US,D,20080411,000000,7.58627,7.59675,7.43938,7.46366,118752.22041448,0
+MUC.US,D,20080414,000000,7.52186,7.52778,7.45084,7.46968,69672.618746451,0
+MUC.US,D,20080415,000000,7.46968,7.48605,7.39036,7.42302,59949.349250205,0
+MUC.US,D,20080416,000000,7.35504,7.43357,7.35504,7.39459,96626.511146906,0
+MUC.US,D,20080417,000000,7.43357,7.45084,7.40013,7.45084,56970.128123281,0
+MUC.US,D,20080418,000000,7.42863,7.46366,7.39036,7.41788,193665.5922151,0
+MUC.US,D,20080421,000000,7.40013,7.41788,7.39036,7.41246,70854.575818243,0
+MUC.US,D,20080422,000000,7.40674,7.42863,7.38493,7.39036,78190.616408768,0
+MUC.US,D,20080423,000000,7.41788,7.42863,7.40013,7.42302,58525.121389256,0
+MUC.US,D,20080424,000000,7.42302,7.42302,7.37852,7.38493,116776.54774474,0
+MUC.US,D,20080425,000000,7.39459,7.41246,7.37221,7.41246,39525.617618599,0
+MUC.US,D,20080428,000000,7.41246,7.41246,7.35504,7.35504,70412.609022958,0
+MUC.US,D,20080429,000000,7.37221,7.40013,7.35504,7.38493,150126.79445309,0
+MUC.US,D,20080430,000000,7.37852,7.40674,7.36106,7.40674,98999.548458282,0
+MUC.US,D,20080501,000000,7.39459,7.43938,7.39459,7.40674,90545.412970512,0
+MUC.US,D,20080502,000000,7.42302,7.45084,7.41246,7.41788,115668.58970059,0
+MUC.US,D,20080505,000000,7.44472,7.45715,7.41788,7.41788,104492.70915472,0
+MUC.US,D,20080506,000000,7.43357,7.47619,7.42302,7.42302,101377.65419621,0
+MUC.US,D,20080507,000000,7.43938,7.45715,7.42863,7.43357,61716.202746031,0
+MUC.US,D,20080508,000000,7.46366,7.47619,7.43357,7.46366,53268.149370122,0
+MUC.US,D,20080509,000000,7.45084,7.47619,7.44472,7.45084,29759.773339323,0
+MUC.US,D,20080512,000000,7.46366,7.48073,7.45084,7.45715,75125.23203047,0
+MUC.US,D,20080513,000000,7.45084,7.48073,7.43357,7.44472,85708.106669836,0
+MUC.US,D,20080514,000000,7.45084,7.50401,7.45084,7.45084,160987.41886746,0
+MUC.US,D,20080515,000000,7.46366,7.48073,7.43357,7.43357,63213.41594932,0
+MUC.US,D,20080516,000000,7.45715,7.49888,7.43938,7.49226,97536.800555542,0
+MUC.US,D,20080519,000000,7.49226,7.52186,7.47619,7.50401,135245.89409811,0
+MUC.US,D,20080520,000000,7.52778,7.54524,7.50401,7.51594,51228.61452583,0
+MUC.US,D,20080521,000000,7.57474,7.58627,7.53972,7.54524,83166.797596954,0
+MUC.US,D,20080522,000000,7.51594,7.56251,7.49888,7.49888,133075.59384879,0
+MUC.US,D,20080523,000000,7.49888,7.51032,7.43357,7.43357,146798.86557943,0
+MUC.US,D,20080527,000000,7.47619,7.53972,7.46968,7.53972,114438.98941922,0
+MUC.US,D,20080528,000000,7.556,7.58016,7.53972,7.556,81325.945073477,0
+MUC.US,D,20080529,000000,7.58016,7.58627,7.50401,7.51594,55369.519018341,0
+MUC.US,D,20080530,000000,7.53972,7.56251,7.49226,7.51594,77461.776670675,0
+MUC.US,D,20080602,000000,7.51594,7.58627,7.51594,7.52778,63710.12175136,0
+MUC.US,D,20080603,000000,7.52186,7.56251,7.45715,7.46366,120570.77186113,0
+MUC.US,D,20080604,000000,7.43938,7.49888,7.39459,7.39459,198534.32276039,0
+MUC.US,D,20080605,000000,7.40013,7.48073,7.39036,7.43938,96389.308784301,0
+MUC.US,D,20080606,000000,7.42302,7.46366,7.41788,7.41788,54768.403629342,0
+MUC.US,D,20080609,000000,7.42302,7.45715,7.39459,7.39459,80220.014399957,0
+MUC.US,D,20080610,000000,7.39036,7.39459,7.33156,7.33788,83335.069358461,0
+MUC.US,D,20080611,000000,7.32624,7.36106,7.23893,7.24574,326860.80093051,0
+MUC.US,D,20080612,000000,7.21644,7.27198,7.18073,7.18073,226752.28074278,0
+MUC.US,D,20080613,000000,7.23893,7.23893,7.15735,7.20441,187233.75892135,0
+MUC.US,D,20080616,000000,7.22306,7.25087,7.18724,7.20441,159828.77655781,0
+MUC.US,D,20080617,000000,7.2339,7.2339,7.18724,7.18724,118873.86265171,0
+MUC.US,D,20080618,000000,7.18073,7.19346,7.08475,7.14058,254140.03045604,0
+MUC.US,D,20080619,000000,7.1469,7.15271,7.1167,7.14058,94915.410343147,0
+MUC.US,D,20080620,000000,7.15271,7.15271,7.04311,7.08475,113873.35301608,0
+MUC.US,D,20080623,000000,7.1167,7.1167,6.99023,6.99675,113609.79483541,0
+MUC.US,D,20080624,000000,7.01371,7.10152,7.01371,7.07291,62720.764888522,0
+MUC.US,D,20080625,000000,7.0952,7.12312,7.02556,7.04933,86913.378503764,0
+MUC.US,D,20080626,000000,7.04311,7.08997,7.01371,7.01371,91199.239995645,0
+MUC.US,D,20080627,000000,7.03709,7.04933,7.01371,7.01983,51644.225503046,0
+MUC.US,D,20080630,000000,7.03048,7.07863,7.03048,7.07291,64868.764061015,0
+MUC.US,D,20080701,000000,7.07863,7.08475,7.03709,7.06018,97150.586452323,0
+MUC.US,D,20080702,000000,7.03709,7.13466,7.03709,7.13466,89105.979829909,0
+MUC.US,D,20080703,000000,7.11138,7.15735,7.0952,7.15735,48254.461825457,0
+MUC.US,D,20080707,000000,7.12312,7.16476,7.06018,7.08475,123111.0672487,0
+MUC.US,D,20080708,000000,7.08475,7.12835,7.07863,7.0952,64270.689727947,0
+MUC.US,D,20080709,000000,7.10684,7.17501,7.10152,7.15735,82334.561957211,0
+MUC.US,D,20080710,000000,7.1167,7.18073,7.1167,7.16476,96499.800483121,0
+MUC.US,D,20080711,000000,7.08475,7.14058,7.08475,7.08997,61015.746196624,0
+MUC.US,D,20080714,000000,7.08997,7.1167,6.99675,7.02556,145775.04341604,0
+MUC.US,D,20080715,000000,7.0072,7.0072,6.92749,6.95107,171667.60729663,0
+MUC.US,D,20080716,000000,6.96795,6.99675,6.92749,6.95107,183166.85345649,0
+MUC.US,D,20080717,000000,6.95107,7.0072,6.95107,6.97278,121992.97235147,0
+MUC.US,D,20080718,000000,6.95679,6.97278,6.93331,6.93331,66748.136626281,0
+MUC.US,D,20080721,000000,6.94574,6.96795,6.92237,6.92237,81048.19529846,0
+MUC.US,D,20080722,000000,6.92237,6.98354,6.91615,6.95679,114700.52022927,0
+MUC.US,D,20080723,000000,6.96213,7.00237,6.96213,6.97278,206005.1834972,0
+MUC.US,D,20080724,000000,6.97771,6.97771,6.95107,6.95679,256569.83414479,0
+MUC.US,D,20080725,000000,7.0072,7.0072,6.96213,6.97278,109355.35758814,0
+MUC.US,D,20080728,000000,6.99675,6.99675,6.96795,6.97278,102873.85371418,0
+MUC.US,D,20080729,000000,6.99023,6.99023,6.95107,6.97278,215201.33663209,0
+MUC.US,D,20080730,000000,6.97278,6.97771,6.93933,6.94574,122405.54227275,0
+MUC.US,D,20080731,000000,6.93933,6.97771,6.93933,6.93933,106754.24108195,0
+MUC.US,D,20080801,000000,6.97278,7.00237,6.95679,6.95679,174350.83231294,0
+MUC.US,D,20080804,000000,6.96795,6.97278,6.93331,6.95107,176537.35152722,0
+MUC.US,D,20080805,000000,6.95679,7.0072,6.95679,7.00237,85315.810454755,0
+MUC.US,D,20080806,000000,6.96213,6.99675,6.95107,6.99023,142485.63458416,0
+MUC.US,D,20080807,000000,6.97771,6.97771,6.93933,6.95107,143658.46848816,0
+MUC.US,D,20080808,000000,6.95107,6.99675,6.95107,6.98354,98489.664747209,0
+MUC.US,D,20080811,000000,6.96213,7.01371,6.96213,7.01371,74415.652313271,0
+MUC.US,D,20080812,000000,6.98354,7.03048,6.98354,7.02556,92459.250836329,0
+MUC.US,D,20080813,000000,6.97771,7.01983,6.97278,6.99023,60150.058941642,0
+MUC.US,D,20080814,000000,6.98354,7.03048,6.98354,7.02556,38020.294932827,0
+MUC.US,D,20080815,000000,7.03048,7.05436,7.02556,7.03709,68823.150456433,0
+MUC.US,D,20080818,000000,7.04933,7.05436,7.00237,7.03048,111548.9725996,0
+MUC.US,D,20080819,000000,7.01983,7.01983,6.97771,6.98354,104660.98091622,0
+MUC.US,D,20080820,000000,6.99675,7.01983,6.98354,7.01983,70651.838756185,0
+MUC.US,D,20080821,000000,7.01983,7.03709,6.99023,7.03709,78946.825650241,0
+MUC.US,D,20080822,000000,7.03048,7.04933,7.01371,7.04933,60716.70903009,0
+MUC.US,D,20080825,000000,7.03048,7.08997,7.03048,7.06709,32239.247608277,0
+MUC.US,D,20080826,000000,7.08997,7.10684,7.04933,7.08475,63320.866592211,0
+MUC.US,D,20080827,000000,7.10684,7.13466,7.07863,7.08997,156912.40392013,0
+MUC.US,D,20080828,000000,7.12312,7.15271,7.06709,7.07863,134498.80802443,0
+MUC.US,D,20080829,000000,7.11138,7.1167,7.04933,7.05436,97835.837722076,0
+MUC.US,D,20080902,000000,7.06018,7.08997,7.03709,7.07291,85773.996215005,0
+MUC.US,D,20080903,000000,7.06709,7.11138,7.06709,7.11138,63940.228316794,0
+MUC.US,D,20080904,000000,7.13466,7.14058,7.0952,7.14058,85415.151615164,0
+MUC.US,D,20080905,000000,7.14058,7.16908,7.12312,7.15271,101285.40883296,0
+MUC.US,D,20080908,000000,7.15271,7.18073,7.14058,7.16476,73616.868288767,0
+MUC.US,D,20080909,000000,7.17501,7.18073,7.12312,7.15271,131361.45198911,0
+MUC.US,D,20080910,000000,7.12312,7.15735,7.11138,7.15735,92682.261604592,0
+MUC.US,D,20080911,000000,7.14058,7.14058,7.07863,7.08997,165127.30967467,0
+MUC.US,D,20080912,000000,7.06709,7.07291,7.03709,7.05436,52567.692820716,0
+MUC.US,D,20080915,000000,7.03048,7.03709,6.95107,6.96795,106482.57341881,0
+MUC.US,D,20080916,000000,7.07291,7.07291,6.89277,6.89277,193982.87571721,0
+MUC.US,D,20080917,000000,6.92237,6.93331,6.71944,6.75416,231589.58704345,0
+MUC.US,D,20080918,000000,6.71944,6.71944,6.09144,6.37939,398252.6299632,0
+MUC.US,D,20080919,000000,6.44262,6.77754,6.40248,6.65097,177880.48456336,0
+MUC.US,D,20080922,000000,6.47222,6.56969,6.32189,6.34468,201675.73353697,0
+MUC.US,D,20080923,000000,6.34468,6.43691,6.33372,6.37939,175754.7864677,0
+MUC.US,D,20080924,000000,6.34468,6.39696,6.17213,6.25244,185845.01004626,0
+MUC.US,D,20080925,000000,6.25244,6.27552,6.09144,6.22934,256101.51153143,0
+MUC.US,D,20080926,000000,6.21219,6.22392,6.00472,6.0795,165853.10835683,0
+MUC.US,D,20080929,000000,6.0795,6.0795,2.73991,5.73956,425728.57029845,0
+MUC.US,D,20080930,000000,5.71628,5.96407,5.69309,5.90677,175790.26545356,0
+MUC.US,D,20081001,000000,5.95303,6.05661,5.82617,5.9699,180758.33715925,0
+MUC.US,D,20081002,000000,6.02189,6.03896,5.88921,6.02781,103790.22523469,0
+MUC.US,D,20081003,000000,6.04507,6.21831,5.99841,6.0795,243435.51357943,0
+MUC.US,D,20081006,000000,6.02189,6.02189,5.48533,5.6699,219765.96158429,0
+MUC.US,D,20081007,000000,5.59513,5.78532,5.4796,5.49727,199640.25343392,0
+MUC.US,D,20081008,000000,5.24907,5.49135,5.08166,5.30115,279831.88464518,0
+MUC.US,D,20081009,000000,5.27767,5.27767,4.70688,4.77574,256810.07756332,0
+MUC.US,D,20081010,000000,3.17308,4.22271,3.17308,4.15327,888401.91541552,0
+MUC.US,D,20081013,000000,4.61484,4.88001,4.5163,4.71201,347301.76521239,0
+MUC.US,D,20081014,000000,5.17429,5.19105,4.94315,4.96082,169419.25327841,0
+MUC.US,D,20081015,000000,4.64345,4.88001,4.53938,4.70077,291398.03403553,0
+MUC.US,D,20081016,000000,4.55082,5.09882,4.55082,5.00678,327071.64747505,0
+MUC.US,D,20081017,000000,5.13394,5.76816,5.01852,5.50269,255769.02274966,0
+MUC.US,D,20081020,000000,5.50269,5.56071,5.32985,5.35847,154809.00690128,0
+MUC.US,D,20081021,000000,5.32414,5.38165,5.20833,5.38165,146188.62702263,0
+MUC.US,D,20081022,000000,5.78532,5.78532,5.30667,5.65875,96461.28044133,0
+MUC.US,D,20081023,000000,5.69309,6.06816,5.69309,5.88921,126782.63544255,0
+MUC.US,D,20081024,000000,5.82617,5.89483,5.77379,5.78,109148.56578485,0
+MUC.US,D,20081027,000000,5.79647,5.95845,5.79647,5.86583,107539.84719743,0
+MUC.US,D,20081028,000000,5.91269,5.9699,5.85438,5.95845,72901.206459705,0
+MUC.US,D,20081029,000000,5.92945,5.9699,5.87174,5.92344,72764.358942818,0
+MUC.US,D,20081030,000000,5.99841,5.99841,5.90045,5.95845,58252.44004079,0
+MUC.US,D,20081031,000000,5.88921,5.99841,5.85438,5.85438,82631.571753124,0
+MUC.US,D,20081103,000000,5.85438,5.92945,5.83731,5.83731,151974.74277374,0
+MUC.US,D,20081104,000000,5.95845,5.95845,5.86079,5.92344,112422.76933707,0
+MUC.US,D,20081105,000000,5.9406,6.05661,5.87174,5.99841,166382.25208881,0
+MUC.US,D,20081106,000000,6.09144,6.1372,5.92945,6.1372,135874.37899049,0
+MUC.US,D,20081107,000000,6.04507,6.57561,5.99841,6.31605,233005.70542192,0
+MUC.US,D,20081110,000000,6.36204,6.37387,6.14925,6.29307,179444.60099712,0
+MUC.US,D,20081111,000000,6.28696,6.29307,6.0795,6.0795,136541.38392465,0
+MUC.US,D,20081112,000000,6.00472,6.05099,5.70414,5.82617,157792.28276945,0
+MUC.US,D,20081113,000000,5.84323,5.92344,5.62354,5.76244,101410.09212614,0
+MUC.US,D,20081114,000000,5.71065,5.8087,5.71065,5.79124,85937.19954996,0
+MUC.US,D,20081117,000000,5.94662,5.94662,5.64159,5.66448,96409.582490506,0
+MUC.US,D,20081118,000000,5.68785,5.70414,5.60627,5.61861,108256.5227118,0
+MUC.US,D,20081119,000000,5.76816,5.78532,5.3413,5.41026,120713.70148988,0
+MUC.US,D,20081120,000000,5.11629,5.19105,4.88583,5.11096,224952.98931702,0
+MUC.US,D,20081121,000000,5.16205,5.16817,4.92599,5.10474,259887.62616535,0
+MUC.US,D,20081124,000000,5.0414,5.22015,5.0414,5.16817,174012.26141931,0
+MUC.US,D,20081125,000000,5.17429,5.24343,5.10474,5.13927,258756.35335906,0
+MUC.US,D,20081126,000000,5.12752,5.39299,5.07594,5.19105,165646.31655354,0
+MUC.US,D,20081128,000000,5.13394,5.19737,5.11096,5.19737,83133.345981715,0
+MUC.US,D,20081201,000000,5.13927,5.28912,5.12752,5.2029,114541.37163556,0
+MUC.US,D,20081202,000000,5.15692,5.18543,5.07594,5.13394,114742.081327,0
+MUC.US,D,20081203,000000,5.16205,5.16817,4.91987,5.03588,182087.27860103,0
+MUC.US,D,20081204,000000,5.04664,5.23723,4.86847,4.97225,185244.90834257,0
+MUC.US,D,20081205,000000,4.91444,4.97225,4.6838,4.71201,139288.47111552,0
+MUC.US,D,20081208,000000,4.73006,4.73548,4.53938,4.62027,241695.01590168,0
+MUC.US,D,20081209,000000,4.55713,4.59738,4.40097,4.53355,287606.85097507,0
+MUC.US,D,20081210,000000,4.49923,4.55082,4.34365,4.45287,328086.34647064,0
+MUC.US,D,20081211,000000,4.3262,4.33774,4.19953,4.2166,331051.37600322,0
+MUC.US,D,20081212,000000,4.2166,4.22803,4.09565,4.15327,309192.26597225,0
+MUC.US,D,20081215,000000,4.15909,4.20495,4.04928,4.06645,454610.49215907,0
+MUC.US,D,20081216,000000,4.03765,4.08371,3.9973,4.02038,461588.70183507,0
+MUC.US,D,20081217,000000,4.04347,4.45869,4.02038,4.43579,461353.52684309,0
+MUC.US,D,20081218,000000,4.52241,4.91444,4.51037,4.77012,223455.77611373,0
+MUC.US,D,20081219,000000,4.85092,5.05896,4.84549,4.93171,272295.13436321,0
+MUC.US,D,20081222,000000,4.91987,5.13394,4.89116,4.89116,344717.88135647,0
+MUC.US,D,20081223,000000,4.89116,4.90862,4.79892,4.84549,310124.85645772,0
+MUC.US,D,20081224,000000,4.9035,5.1222,4.9035,4.97787,203585.51666154,0
+MUC.US,D,20081226,000000,4.92599,5.06458,4.92599,4.97225,177611.85795612,0
+MUC.US,D,20081229,000000,5.05896,5.15692,4.96614,5.01852,205248.97425572,0
+MUC.US,D,20081230,000000,5.04664,5.19105,4.96614,5.17981,252359.99905117,0
+MUC.US,D,20081231,000000,5.19105,5.24907,5.11096,5.24907,242509.00520583,0
+MUC.US,D,20090102,000000,5.25439,5.51413,5.25439,5.50822,187612.8772274,0
+MUC.US,D,20090105,000000,5.51413,5.76816,5.50822,5.73354,238122.78886823,0
+MUC.US,D,20090106,000000,5.80289,5.91269,5.75129,5.90677,115151.61019234,0
+MUC.US,D,20090107,000000,5.95845,5.95845,5.82015,5.86583,208833.36551288,0
+MUC.US,D,20090108,000000,5.92344,6.1599,5.87174,6.09144,284695.54676393,0
+MUC.US,D,20090109,000000,6.15477,6.25865,6.1372,6.22392,296819.22307492,0
+MUC.US,D,20090112,000000,6.25244,6.25244,6.14925,6.18881,156477.53292202,0
+MUC.US,D,20090113,000000,6.18881,6.21219,6.01578,6.13149,297778.16937846,0
+MUC.US,D,20090114,000000,6.08502,6.08502,5.83149,5.88921,224360.99709582,0
+MUC.US,D,20090115,000000,5.88378,5.9699,5.79647,5.91269,190264.6779991,0
+MUC.US,D,20090116,000000,5.9699,6.13149,5.88921,5.99841,207835.89916757,0
+MUC.US,D,20090120,000000,5.98164,6.08502,5.96407,5.9699,139385.78490531,0
+MUC.US,D,20090121,000000,5.9406,6.02781,5.91269,5.98164,108482.57453599,0
+MUC.US,D,20090122,000000,5.99298,5.99298,5.87746,5.88378,325738.65129202,0
+MUC.US,D,20090123,000000,5.90045,5.9699,5.70414,5.73956,149854.11310462,0
+MUC.US,D,20090126,000000,5.76244,5.90677,5.69309,5.82617,159896.69347361,0
+MUC.US,D,20090127,000000,5.87174,5.90045,5.83731,5.89483,121155.66828516,0
+MUC.US,D,20090128,000000,5.84885,5.99298,5.84885,5.9699,218580.96345657,0
+MUC.US,D,20090129,000000,5.94662,5.9699,5.91781,5.96407,165531.77011346,0
+MUC.US,D,20090130,000000,5.9699,6.09144,5.9699,6.0795,166864.76629649,0
+MUC.US,D,20090202,000000,6.1084,6.14274,6.04507,6.0795,272654.99264838,0
+MUC.US,D,20090203,000000,6.08502,6.1372,6.04507,6.1372,168162.28349366,0
+MUC.US,D,20090204,000000,6.17213,6.17213,6.09144,6.09144,243298.66606255,0
+MUC.US,D,20090205,000000,6.07437,6.14925,6.04507,6.0795,240895.21819185,0
+MUC.US,D,20090206,000000,6.11994,6.13149,6.04507,6.05099,175132.38368717,0
+MUC.US,D,20090209,000000,6.05099,6.14274,6.05099,6.08502,320567.84252426,0
+MUC.US,D,20090210,000000,6.11412,6.18348,6.09144,6.14925,223656.48580516,0
+MUC.US,D,20090211,000000,6.10269,6.1372,6.09144,6.13149,214595.15281654,0
+MUC.US,D,20090212,000000,6.13149,6.18348,6.11412,6.1663,153088.78292974,0
+MUC.US,D,20090213,000000,6.14274,6.19532,6.1372,6.17766,135024.91070048,0
+MUC.US,D,20090217,000000,6.1599,6.1599,5.90045,5.92344,322285.02543988,0
+MUC.US,D,20090218,000000,5.93567,5.99298,5.92344,5.9699,208045.73202679,0
+MUC.US,D,20090219,000000,5.89483,6.01578,5.88378,5.9699,343655.5391513,0
+MUC.US,D,20090220,000000,5.91269,5.92945,5.67572,5.79124,347974.85225841,0
+MUC.US,D,20090223,000000,5.78532,5.80289,5.61861,5.61861,191548.00360191,0
+MUC.US,D,20090224,000000,5.58359,5.87746,5.47379,5.83149,329581.53230332,0
+MUC.US,D,20090225,000000,5.76816,6.02781,5.76816,5.98765,144083.20263317,0
+MUC.US,D,20090226,000000,6.0795,6.0795,5.93567,5.93567,61292.482286331,0
+MUC.US,D,20090227,000000,5.91269,5.95845,5.86583,5.86583,111948.36461185,0
+MUC.US,D,20090302,000000,5.85438,5.90677,5.69309,5.76816,202257.58890507,0
+MUC.US,D,20090303,000000,5.71628,5.78,5.66448,5.76244,161013.77468553,0
+MUC.US,D,20090304,000000,5.78532,5.81383,5.73354,5.75129,106095.34563027,0
+MUC.US,D,20090305,000000,5.74508,5.76816,5.61861,5.76816,284646.88986903,0
+MUC.US,D,20090306,000000,5.76816,5.76816,5.62354,5.64159,163264.15607437,0
+MUC.US,D,20090309,000000,5.62354,5.64682,5.51995,5.54304,129637.17327632,0
+MUC.US,D,20090310,000000,5.54304,5.70414,5.54304,5.68154,218083.24396923,0
+MUC.US,D,20090311,000000,5.64159,5.75129,5.64159,5.71628,178586.00953932,0
+MUC.US,D,20090312,000000,5.69309,5.76816,5.65264,5.74508,118376.14316437,0
+MUC.US,D,20090313,000000,5.71628,5.78,5.71065,5.76244,127842.95027711,0
+MUC.US,D,20090316,000000,5.76244,5.87174,5.75662,5.81383,117625.00234944,0
+MUC.US,D,20090317,000000,5.78532,5.82617,5.76816,5.76816,61209.360090889,0
+MUC.US,D,20090318,000000,5.74508,5.84885,5.74508,5.84323,117379.69050436,0
+MUC.US,D,20090319,000000,5.81383,5.90677,5.8087,5.86079,98407.556237075,0
+MUC.US,D,20090320,000000,5.91781,5.91781,5.85438,5.86583,92527.167752118,0
+MUC.US,D,20090323,000000,5.88378,5.92344,5.76244,5.82617,259051.33578436,0
+MUC.US,D,20090324,000000,5.82617,5.84323,5.78,5.8087,107446.58814888,0
+MUC.US,D,20090325,000000,5.82617,5.90045,5.79647,5.79647,142366.01971755,0
+MUC.US,D,20090326,000000,5.83149,5.84885,5.76816,5.83731,97740.551302909,0
+MUC.US,D,20090327,000000,5.82617,5.90677,5.82617,5.88921,82037.552161297,0
+MUC.US,D,20090330,000000,5.87746,5.87746,5.75662,5.78,180944.85525635,0
+MUC.US,D,20090331,000000,5.76244,5.87174,5.76244,5.84323,95540.854179593,0
+MUC.US,D,20090401,000000,5.84323,5.91781,5.8087,5.91781,96343.692945338,0
+MUC.US,D,20090402,000000,5.88921,5.95845,5.88921,5.9406,107348.26067378,0
+MUC.US,D,20090403,000000,5.9406,5.97562,5.91269,5.97562,93148.556847322,0
+MUC.US,D,20090406,000000,5.99841,5.99841,5.94662,5.95845,91269.184282055,0
+MUC.US,D,20090407,000000,5.91269,5.95845,5.88378,5.92945,123581.41723268,0
+MUC.US,D,20090408,000000,5.90045,5.95845,5.89483,5.94662,66820.108283312,0
+MUC.US,D,20090409,000000,5.95845,5.99298,5.92344,5.92945,136675.19038562,0
+MUC.US,D,20090413,000000,5.92945,5.92945,5.83731,5.90045,136673.163015,0
+MUC.US,D,20090414,000000,5.86079,5.93567,5.85438,5.91269,111417.19350926,0
+MUC.US,D,20090415,000000,5.89483,5.9699,5.89483,5.95845,39361.400598334,0
+MUC.US,D,20090416,000000,5.99298,6.01093,5.95303,5.98164,144144.02375179,0
+MUC.US,D,20090417,000000,5.98164,6.14925,5.98164,6.14925,151615.89817389,0
+MUC.US,D,20090420,000000,6.1372,6.20074,6.08502,6.17766,117904.77949508,0
+MUC.US,D,20090421,000000,6.17213,6.23537,6.1663,6.23537,127008.68726674,0
+MUC.US,D,20090422,000000,6.22934,6.30442,6.22934,6.26437,103518.55757153,0
+MUC.US,D,20090423,000000,6.29899,6.35661,6.26969,6.35079,154331.56112014,0
+MUC.US,D,20090424,000000,6.32731,6.37387,6.31605,6.36204,167087.77706477,0
+MUC.US,D,20090427,000000,6.27552,6.35661,6.27552,6.35661,132415.6847118,0
+MUC.US,D,20090428,000000,6.34468,6.36204,6.31605,6.32189,92026.407208837,0
+MUC.US,D,20090429,000000,6.32189,6.34468,6.31605,6.31605,47338.09030496,0
+MUC.US,D,20090430,000000,6.34468,6.36204,6.32731,6.36204,69591.523921628,0
+MUC.US,D,20090501,000000,6.36204,6.42566,6.36204,6.39696,91936.189216222,0
+MUC.US,D,20090504,000000,6.37939,6.42566,6.35661,6.37939,78369.025023379,0
+MUC.US,D,20090505,000000,6.37939,6.42566,6.36204,6.42566,50409.55679512,0
+MUC.US,D,20090506,000000,6.38522,6.47706,6.38522,6.47222,141692.93267152,0
+MUC.US,D,20090507,000000,6.52382,6.52382,6.43139,6.50636,111383.74189402,0
+MUC.US,D,20090508,000000,6.54148,6.56969,6.50636,6.53506,109771.98225067,0
+MUC.US,D,20090511,000000,6.53506,6.56427,6.5184,6.54661,76715.704282305,0
+MUC.US,D,20090512,000000,6.52382,6.56427,6.5184,6.54148,89057.322935015,0
+MUC.US,D,20090513,000000,6.48939,6.5184,6.41994,6.44904,154727.91207646,0
+MUC.US,D,20090514,000000,6.42566,6.47706,6.41412,6.47706,155265.16529091,0
+MUC.US,D,20090515,000000,6.44262,6.47222,6.41412,6.47222,170099.43612162,0
+MUC.US,D,20090518,000000,6.47222,6.48939,6.43691,6.45418,130484.61419571,0
+MUC.US,D,20090519,000000,6.47222,6.50094,6.43691,6.43691,161390.86562096,0
+MUC.US,D,20090520,000000,6.46039,6.49491,6.44904,6.46039,203256.0689357,0
+MUC.US,D,20090521,000000,6.44904,6.50636,6.44904,6.47222,140999.57191929,0
+MUC.US,D,20090522,000000,6.46582,6.50636,6.46582,6.50636,113951.40678498,0
+MUC.US,D,20090526,000000,6.50636,6.52904,6.47222,6.52904,186411.66013471,0
+MUC.US,D,20090527,000000,6.50636,6.55854,6.50636,6.55854,91921.997621879,0
+MUC.US,D,20090528,000000,6.55243,6.55243,6.50094,6.51208,124064.94512567,0
+MUC.US,D,20090529,000000,6.5184,6.52382,6.48939,6.5184,54311.231554405,0
+MUC.US,D,20090601,000000,6.50094,6.54148,6.46039,6.46039,136585.9860783,0
+MUC.US,D,20090602,000000,6.49491,6.51208,6.47222,6.48328,135379.70055908,0
+MUC.US,D,20090603,000000,6.49491,6.50636,6.46582,6.47706,87195.183020023,0
+MUC.US,D,20090604,000000,6.48939,6.56427,6.48328,6.55243,117461.79901449,0
+MUC.US,D,20090605,000000,6.55243,6.55243,6.46039,6.49491,154885.03329956,0
+MUC.US,D,20090608,000000,6.4084,6.49491,6.4084,6.48328,110968.1309168,0
+MUC.US,D,20090609,000000,6.50094,6.51208,6.45418,6.48939,88039.58288349,0
+MUC.US,D,20090610,000000,6.52382,6.52382,6.46582,6.48939,187907.85965269,0
+MUC.US,D,20090611,000000,6.41994,6.45418,6.41412,6.41412,137572.30188522,0
+MUC.US,D,20090612,000000,6.39114,6.42566,6.28696,6.31605,199398.99633006,0
+MUC.US,D,20090615,000000,6.33372,6.33372,6.17766,6.21831,129494.24364756,0
+MUC.US,D,20090616,000000,6.22934,6.29307,6.22934,6.26969,123194.18944415,0
+MUC.US,D,20090617,000000,6.32189,6.33876,6.25865,6.29307,179449.66942367,0
+MUC.US,D,20090618,000000,6.24671,6.37387,6.24671,6.32189,110784.65387565,0
+MUC.US,D,20090619,000000,6.34468,6.41412,6.33876,6.39696,174831.31915002,0
+MUC.US,D,20090622,000000,6.31024,6.41412,6.31024,6.37387,106342.68484598,0
+MUC.US,D,20090623,000000,6.35079,6.44262,6.35079,6.43139,116971.1753243,0
+MUC.US,D,20090624,000000,6.43691,6.43691,6.4084,6.43691,142550.51044401,0
+MUC.US,D,20090625,000000,6.38522,6.46039,6.38522,6.43691,107601.68200135,0
+MUC.US,D,20090626,000000,6.40248,6.5184,6.40248,6.5184,72937.699130876,0
+MUC.US,D,20090629,000000,6.50636,6.5184,6.46039,6.47706,104554.54395864,0
+MUC.US,D,20090630,000000,6.43691,6.46039,6.37939,6.37939,91273.239023297,0
+MUC.US,D,20090701,000000,6.39696,6.43691,6.39114,6.4084,71500.293360893,0
+MUC.US,D,20090702,000000,6.34468,6.43139,6.34468,6.43139,92256.513774272,0
+MUC.US,D,20090706,000000,6.44904,6.44904,6.36776,6.41412,113692.91703085,0
+MUC.US,D,20090707,000000,6.37387,6.40248,6.31605,6.34468,132991.45796804,0
+MUC.US,D,20090708,000000,6.32189,6.45418,6.31605,6.42566,146406.56936434,0
+MUC.US,D,20090709,000000,6.42566,6.54661,6.41994,6.54661,273856.20974106,0
+MUC.US,D,20090710,000000,6.63875,6.73642,6.61595,6.70317,591779.34729079,0
+MUC.US,D,20090713,000000,6.66173,6.68461,6.62227,6.65097,173521.63772913,0
+MUC.US,D,20090714,000000,6.66173,6.66173,6.53506,6.60422,167458.78588832,0
+MUC.US,D,20090715,000000,6.60422,6.62759,6.58182,6.61595,77567.199942944,0
+MUC.US,D,20090716,000000,6.55854,6.63875,6.55854,6.62759,66928.572611512,0
+MUC.US,D,20090717,000000,6.62759,6.62759,6.55854,6.59909,88188.594624101,0
+MUC.US,D,20090720,000000,6.61014,6.66173,6.59287,6.63875,64064.911609959,0
+MUC.US,D,20090721,000000,6.69696,6.73642,6.66173,6.69696,154971.19655093,0
+MUC.US,D,20090722,000000,6.71944,6.7663,6.71944,6.75416,69936.176927125,0
+MUC.US,D,20090723,000000,6.82343,6.91615,6.7663,6.86396,224836.41550634,0
+MUC.US,D,20090724,000000,6.86396,6.88724,6.83388,6.85774,125246.90219747,0
+MUC.US,D,20090727,000000,6.85774,6.89277,6.82343,6.84029,152897.19640608,0
+MUC.US,D,20090728,000000,6.84651,6.91013,6.84651,6.91013,98204.819175018,0
+MUC.US,D,20090729,000000,6.92237,6.95107,6.90501,6.95107,132993.48533866,0
+MUC.US,D,20090730,000000,6.96795,6.97771,6.92749,6.97771,52035.508032817,0
+MUC.US,D,20090731,000000,6.93331,7.03048,6.93331,7.03048,74314.283782243,0
+MUC.US,D,20090803,000000,7.03709,7.07291,7.03048,7.03709,152215.99987757,0
+MUC.US,D,20090804,000000,7.03709,7.04311,6.95679,7.04311,215757.84986744,0
+MUC.US,D,20090805,000000,7.03709,7.05436,7.00237,7.04311,103635.13138221,0
+MUC.US,D,20090806,000000,7.06709,7.06709,7.02556,7.06018,46894.096139056,0
+MUC.US,D,20090807,000000,7.04311,7.11138,7.03709,7.0952,147868.30358177,0
+MUC.US,D,20090810,000000,7.04933,7.13466,7.04311,7.1167,142923.5466382,0
+MUC.US,D,20090811,000000,7.1167,7.15735,7.0952,7.15271,58359.890683679,0
+MUC.US,D,20090812,000000,7.13466,7.14058,7.06018,7.14058,157371.60336568,0
+MUC.US,D,20090813,000000,7.13466,7.14058,7.03709,7.04933,258862.79031664,0
+MUC.US,D,20090814,000000,7.08475,7.08997,7.04933,7.07291,53473.927488109,0
+MUC.US,D,20090817,000000,7.03709,7.05436,7.01983,7.04933,76613.322065966,0
+MUC.US,D,20090818,000000,7.03709,7.17501,7.03709,7.12312,168192.69405297,0
+MUC.US,D,20090819,000000,7.15271,7.20441,7.10684,7.18724,201154.69928749,0
+MUC.US,D,20090820,000000,7.20441,7.22818,7.14058,7.22306,180300.151399,0
+MUC.US,D,20090821,000000,7.21062,7.24574,7.21062,7.24574,169498.32073262,0
+MUC.US,D,20090824,000000,7.24574,7.28973,7.23893,7.27198,88629.547734076,0
+MUC.US,D,20090825,000000,7.23893,7.2782,7.23893,7.26655,102521.09122621,0
+MUC.US,D,20090826,000000,7.23893,7.29605,7.23893,7.29605,113749.68340823,0
+MUC.US,D,20090827,000000,7.2782,7.33156,7.2782,7.33156,83279.316666396,0
+MUC.US,D,20090828,000000,7.33788,7.34933,7.26655,7.34933,209205.38802176,0
+MUC.US,D,20090831,000000,7.35504,7.37221,7.30236,7.36106,128561.6531621,0
+MUC.US,D,20090901,000000,7.34933,7.40674,7.34933,7.37221,127076.60418253,0
+MUC.US,D,20090902,000000,7.41246,7.42863,7.36106,7.38493,76930.605568085,0
+MUC.US,D,20090903,000000,7.37221,7.42863,7.37221,7.41246,191840.95865659,0
+MUC.US,D,20090904,000000,7.45084,7.49888,7.41788,7.49888,96827.220838343,0
+MUC.US,D,20090908,000000,7.49888,7.54524,7.49888,7.54524,66989.393730129,0
+MUC.US,D,20090909,000000,7.53972,7.58627,7.52778,7.58627,133060.38856914,0
+MUC.US,D,20090910,000000,7.52186,7.57474,7.46366,7.57474,172509.97978947,0
+MUC.US,D,20090911,000000,7.59112,7.607,7.54524,7.56812,102756.26621819,0
+MUC.US,D,20090914,000000,7.58627,7.61913,7.54988,7.61913,104607.25559477,0
+MUC.US,D,20090915,000000,7.58627,7.65445,7.58627,7.65445,110333.56391257,0
+MUC.US,D,20090916,000000,7.65445,7.68769,7.65445,7.67121,173599.69149802,0
+MUC.US,D,20090917,000000,7.67655,7.69983,7.65445,7.68167,70978.245426097,0
+MUC.US,D,20090918,000000,7.71807,7.75961,7.68769,7.74827,140635.65889289,0
+MUC.US,D,20090921,000000,7.76572,7.76572,7.71807,7.75319,85557.067558604,0
+MUC.US,D,20090922,000000,7.73041,7.75961,7.73041,7.74827,109514.50618186,0
+MUC.US,D,20090923,000000,7.76572,7.77075,7.69983,7.73613,243308.80291565,0
+MUC.US,D,20090924,000000,7.72399,7.75961,7.66501,7.68167,178712.7202031,0
+MUC.US,D,20090925,000000,7.60305,7.68769,7.60305,7.67121,151876.41529863,0
+MUC.US,D,20090928,000000,7.63196,7.6942,7.62594,7.68167,171533.80083566,0
+MUC.US,D,20090929,000000,7.69983,7.69983,7.63196,7.67121,160321.42761861,0
+MUC.US,D,20090930,000000,7.6942,7.69983,7.62594,7.68769,142949.90245627,0
+MUC.US,D,20091001,000000,7.69983,7.73041,7.67655,7.68167,182156.20920212,0
+MUC.US,D,20091002,000000,7.66501,7.74827,7.64883,7.73041,112744.10758042,0
+MUC.US,D,20091005,000000,7.71807,7.78693,7.71807,7.77994,156464.35501298,0
+MUC.US,D,20091006,000000,7.78693,7.8257,7.77075,7.82116,154417.72437152,0
+MUC.US,D,20091007,000000,7.82116,7.83784,7.78693,7.83784,140633.63152227,0
+MUC.US,D,20091008,000000,7.84366,7.86644,7.8257,7.86142,103133.35715362,0
+MUC.US,D,20091009,000000,7.8257,7.84879,7.61271,7.61271,101869.2915717,0
+MUC.US,D,20091012,000000,7.59112,7.61271,7.30236,7.39036,405946.50146826,0
+MUC.US,D,20091013,000000,7.31963,7.53972,7.31963,7.46366,265399.03319736,0
+MUC.US,D,20091014,000000,7.46366,7.46968,7.30917,7.36609,240306.26702658,0
+MUC.US,D,20091015,000000,7.40013,7.40013,7.15271,7.26655,279626.10652719,0
+MUC.US,D,20091016,000000,7.27198,7.32624,7.18724,7.31963,179738.5697371,0
+MUC.US,D,20091019,000000,7.28973,7.36106,7.28973,7.34281,126865.757638,0
+MUC.US,D,20091020,000000,7.38493,7.48605,7.34933,7.48605,133743.61246827,0
+MUC.US,D,20091021,000000,7.49226,7.49888,7.43357,7.45084,83327.973561289,0
+MUC.US,D,20091022,000000,7.46366,7.52778,7.41788,7.45715,139535.81033124,0
+MUC.US,D,20091023,000000,7.45715,7.48073,7.41788,7.43357,125239.8064003,0
+MUC.US,D,20091026,000000,7.48073,7.48073,7.45715,7.46968,78034.508870986,0
+MUC.US,D,20091027,000000,7.48605,7.48605,7.37852,7.40674,118446.08745077,0
+MUC.US,D,20091028,000000,7.41246,7.43938,7.38493,7.40013,112780.6002516,0
+MUC.US,D,20091029,000000,7.34281,7.46968,7.34281,7.46968,59921.979746828,0
+MUC.US,D,20091030,000000,7.42302,7.44472,7.30236,7.30236,109247.90694526,0
+MUC.US,D,20091102,000000,7.30236,7.37852,7.27198,7.2782,117525.66118904,0
+MUC.US,D,20091103,000000,7.32624,7.36609,7.30236,7.32624,116642.74128377,0
+MUC.US,D,20091104,000000,7.34933,7.41246,7.30236,7.31963,150010.2206424,0
+MUC.US,D,20091105,000000,7.31963,7.37852,7.31963,7.36609,78463.297757235,0
+MUC.US,D,20091106,000000,7.33788,7.41788,7.33156,7.41788,135483.09646071,0
+MUC.US,D,20091109,000000,7.41788,7.43938,7.37221,7.38493,80683.268586757,0
+MUC.US,D,20091110,000000,7.34933,7.37852,7.30236,7.31963,72001.053904173,0
+MUC.US,D,20091111,000000,7.29605,7.3146,7.26655,7.27198,108283.89221517,0
+MUC.US,D,20091112,000000,7.2339,7.23893,7.18073,7.19986,144333.58290481,0
+MUC.US,D,20091113,000000,7.19986,7.21062,7.10152,7.14058,181962.59530786,0
+MUC.US,D,20091116,000000,7.14058,7.18073,7.14058,7.16476,81164.769109142,0
+MUC.US,D,20091117,000000,7.1167,7.13466,7.0952,7.0952,151022.89226738,0
+MUC.US,D,20091118,000000,7.06709,7.0952,6.89277,6.95679,174366.0375926,0
+MUC.US,D,20091119,000000,6.96213,7.03048,6.92237,6.97771,213855.16254002,0
+MUC.US,D,20091120,000000,6.96213,7.02556,6.96213,6.98354,126353.8465563,0
+MUC.US,D,20091123,000000,6.95679,7.05436,6.95679,7.01983,142474.48404575,0
+MUC.US,D,20091124,000000,7.0072,7.01983,6.96213,6.96795,132188.6192023,0
+MUC.US,D,20091125,000000,6.97278,7.06709,6.97278,7.03048,105728.39154795,0
+MUC.US,D,20091127,000000,6.97278,7.06018,6.97278,7.06018,22020.285995303,0
+MUC.US,D,20091130,000000,7.07291,7.0952,7.01983,7.06709,72846.467452951,0
+MUC.US,D,20091201,000000,7.07863,7.1167,7.04933,7.11138,100416.68052206,0
+MUC.US,D,20091202,000000,7.0952,7.22306,7.0952,7.21062,113395.90723494,0
+MUC.US,D,20091203,000000,7.24574,7.26655,7.19986,7.22818,127377.66871968,0
+MUC.US,D,20091204,000000,7.22818,7.26655,7.22818,7.25087,71140.435075742,0
+MUC.US,D,20091207,000000,7.26113,7.28973,7.22818,7.23893,93635.125796258,0
+MUC.US,D,20091208,000000,7.24574,7.29605,7.22818,7.28973,177776.07497639,0
+MUC.US,D,20091209,000000,7.36106,7.38493,7.30917,7.32624,130682.28283121,0
+MUC.US,D,20091210,000000,7.36609,7.41246,7.28973,7.35504,307079.74578562,0
+MUC.US,D,20091211,000000,7.34281,7.37221,7.27198,7.30917,77305.66913289,0
+MUC.US,D,20091214,000000,7.32624,7.36609,7.24574,7.26113,107733.46109169,0
+MUC.US,D,20091215,000000,7.26655,7.34933,7.2561,7.29605,109593.57363607,0
+MUC.US,D,20091216,000000,7.34933,7.37221,7.29605,7.35504,89594.576149466,0
+MUC.US,D,20091217,000000,7.36106,7.36106,7.28391,7.31963,71903.740114386,0
+MUC.US,D,20091218,000000,7.28391,7.34933,7.25087,7.28391,115108.021724,0
+MUC.US,D,20091221,000000,7.2561,7.32624,7.2561,7.3146,127512.48886595,0
+MUC.US,D,20091222,000000,7.24574,7.3146,7.24574,7.3146,138954.96864844,0
+MUC.US,D,20091223,000000,7.27198,7.30917,7.24574,7.28391,147979.80896591,0
+MUC.US,D,20091224,000000,7.29605,7.30917,7.24574,7.26113,70750.166231283,0
+MUC.US,D,20091228,000000,7.26655,7.26655,7.12835,7.25087,288100.51572116,0
+MUC.US,D,20091229,000000,7.2561,7.26655,7.23893,7.23893,75315.804868802,0
+MUC.US,D,20091230,000000,7.22818,7.25087,7.21644,7.23893,102874.8673995,0
+MUC.US,D,20091231,000000,7.23893,7.26113,7.23893,7.25087,56869.773277561,0
+MUC.US,D,20100104,000000,7.2782,7.28391,7.2561,7.28391,139512.4955691,0
+MUC.US,D,20100105,000000,7.22818,7.28973,7.19986,7.28973,111669.60115152,0
+MUC.US,D,20100106,000000,7.25087,7.31963,7.25087,7.30917,85743.585655696,0
+MUC.US,D,20100107,000000,7.31963,7.31963,7.2782,7.30917,61773.982808716,0
+MUC.US,D,20100108,000000,7.29605,7.36106,7.2782,7.35504,65950.366287087,0
+MUC.US,D,20100111,000000,7.3146,7.35504,7.29605,7.31963,126237.27274561,0
+MUC.US,D,20100112,000000,7.30917,7.34281,7.26655,7.28973,76262.586948608,0
+MUC.US,D,20100113,000000,7.2782,7.28973,7.19986,7.19986,106111.56459523,0
+MUC.US,D,20100114,000000,7.22306,7.2339,7.16476,7.21062,189658.49418355,0
+MUC.US,D,20100115,000000,7.21062,7.21062,7.12312,7.19346,110791.74967283,0
+MUC.US,D,20100119,000000,7.19346,7.21644,7.12835,7.19346,91897.669174431,0
+MUC.US,D,20100120,000000,7.18073,7.21644,7.14058,7.19346,105373.60168935,0
+MUC.US,D,20100121,000000,7.19346,7.2339,7.13466,7.17501,195306.74873245,0
+MUC.US,D,20100122,000000,7.19986,7.22818,7.18724,7.22306,92762.342744104,0
+MUC.US,D,20100125,000000,7.10684,7.28973,7.10684,7.2782,95547.949976765,0
+MUC.US,D,20100126,000000,7.21062,7.29605,7.21062,7.29605,119437.47168424,0
+MUC.US,D,20100127,000000,7.29605,7.29605,7.25087,7.2561,94882.972413218,0
+MUC.US,D,20100128,000000,7.24574,7.24574,7.16476,7.18073,164942.8189482,0
+MUC.US,D,20100129,000000,7.19346,7.23893,7.12312,7.23893,140463.33239015,0
+MUC.US,D,20100201,000000,7.26113,7.28391,7.21644,7.22306,143257.04910529,0
+MUC.US,D,20100202,000000,7.22818,7.30917,7.22818,7.30236,108166.30471918,0
+MUC.US,D,20100203,000000,7.26655,7.33156,7.26655,7.31963,99810.49670651,0
+MUC.US,D,20100204,000000,7.30917,7.33156,7.25087,7.28973,156032.52507079,0
+MUC.US,D,20100205,000000,7.28973,7.34281,7.2782,7.33156,204399.5059657,0
+MUC.US,D,20100208,000000,7.34281,7.37221,7.32624,7.36106,97284.392913281,0
+MUC.US,D,20100209,000000,7.34281,7.39459,7.34281,7.39459,62861.667146652,0
+MUC.US,D,20100210,000000,7.32624,7.38493,7.32624,7.36609,134396.4258081,0
+MUC.US,D,20100211,000000,7.36106,7.37221,7.31963,7.31963,102258.54673085,0
+MUC.US,D,20100212,000000,7.30236,7.33156,7.29605,7.32624,83913.883670633,0
+MUC.US,D,20100216,000000,7.3146,7.33156,7.29605,7.30917,90468.372886931,0
+MUC.US,D,20100217,000000,7.31963,7.34281,7.30236,7.30917,72312.255294431,0
+MUC.US,D,20100218,000000,7.32624,7.34281,7.3146,7.31963,80235.219679612,0
+MUC.US,D,20100219,000000,7.30917,7.33156,7.27198,7.29605,148670.1286622,0
+MUC.US,D,20100222,000000,7.29605,7.30917,7.25087,7.27198,156409.61600622,0
+MUC.US,D,20100223,000000,7.26113,7.2782,7.0952,7.26113,118276.80200396,0
+MUC.US,D,20100224,000000,7.2339,7.32624,7.22818,7.26655,116948.87424748,0
+MUC.US,D,20100225,000000,7.26655,7.3146,7.25087,7.28973,70416.6637642,0
+MUC.US,D,20100226,000000,7.28973,7.30917,7.26655,7.29605,194437.00673622,0
+MUC.US,D,20100301,000000,7.28973,7.30236,7.2782,7.2782,157431.41079899,0
+MUC.US,D,20100302,000000,7.31963,7.34933,7.30236,7.30236,173010.74033276,0
+MUC.US,D,20100303,000000,7.31963,7.33156,7.28973,7.33156,103065.44023784,0
+MUC.US,D,20100304,000000,7.30917,7.34933,7.30917,7.33156,100070.00014594,0
+MUC.US,D,20100305,000000,7.37852,7.37852,7.33156,7.37852,118558.60652022,0
+MUC.US,D,20100308,000000,7.37852,7.40674,7.36106,7.40674,90629.548851266,0
+MUC.US,D,20100309,000000,7.38493,7.42302,7.38493,7.39036,102262.60147209,0
+MUC.US,D,20100310,000000,7.38493,7.42863,7.37852,7.41246,173098.93095474,0
+MUC.US,D,20100311,000000,7.38493,7.41246,7.38493,7.39036,113265.14182991,0
+MUC.US,D,20100312,000000,7.39459,7.40674,7.37852,7.39459,99005.630570143,0
+MUC.US,D,20100315,000000,7.40674,7.41246,7.36106,7.36106,144520.1010019,0
+MUC.US,D,20100316,000000,7.36106,7.41246,7.36106,7.41246,217104.02395949,0
+MUC.US,D,20100317,000000,7.39459,7.40674,7.22818,7.36609,323735.6091189,0
+MUC.US,D,20100318,000000,7.34281,7.41246,7.34281,7.36106,116568.74225613,0
+MUC.US,D,20100319,000000,7.38493,7.38493,7.33788,7.33788,81814.541393034,0
+MUC.US,D,20100322,000000,7.33788,7.47619,7.33788,7.42302,87082.663950581,0
+MUC.US,D,20100323,000000,7.43938,7.47619,7.42863,7.47619,108893.11708666,0
+MUC.US,D,20100324,000000,7.41788,7.50401,7.41788,7.47619,244351.88509993,0
+MUC.US,D,20100325,000000,7.46968,7.49888,7.46366,7.47619,163383.77094098,0
+MUC.US,D,20100326,000000,7.44472,7.54988,7.44472,7.53972,146611.33379702,0
+MUC.US,D,20100329,000000,7.54524,7.67655,7.53409,7.65445,158853.61128933,0
+MUC.US,D,20100330,000000,7.63196,7.72399,7.63196,7.69983,173845.00334311,0
+MUC.US,D,20100331,000000,7.67655,7.71807,7.66501,7.69983,142522.12725533,0
+MUC.US,D,20100401,000000,7.69983,7.71807,7.67655,7.70426,131243.86449311,0
+MUC.US,D,20100405,000000,7.68167,7.71807,7.68167,7.70426,71045.148656576,0
+MUC.US,D,20100406,000000,7.67121,7.6942,7.64271,7.64883,172790.77062042,0
+MUC.US,D,20100407,000000,7.63196,7.66501,7.63196,7.64883,56277.781056357,0
+MUC.US,D,20100408,000000,7.64883,7.70426,7.63511,7.69983,100983.3306105,0
+MUC.US,D,20100409,000000,7.71127,7.75319,7.68769,7.73613,158078.14202695,0
+MUC.US,D,20100412,000000,7.74827,7.7752,7.72399,7.75961,175558.1315175,0
+MUC.US,D,20100413,000000,7.70426,7.74214,7.53409,7.68167,151607.7886914,0
+MUC.US,D,20100414,000000,7.73041,7.73041,7.59675,7.61913,150262.62828466,0
+MUC.US,D,20100415,000000,7.62594,7.64883,7.61913,7.64271,80465.326245046,0
+MUC.US,D,20100416,000000,7.63511,7.65445,7.607,7.607,112361.94821845,0
+MUC.US,D,20100419,000000,7.57474,7.61271,7.54988,7.58627,157632.12049042,0
+MUC.US,D,20100420,000000,7.58627,7.62594,7.56812,7.56812,264218.08981087,0
+MUC.US,D,20100421,000000,7.57474,7.607,7.57474,7.58627,169540.89551565,0
+MUC.US,D,20100422,000000,7.60305,7.64883,7.58016,7.63196,57640.174113377,0
+MUC.US,D,20100423,000000,7.60631,7.71127,7.60631,7.69924,152099.4260669,0
+MUC.US,D,20100426,000000,7.67655,7.71127,7.64883,7.66501,112305.18184108,0
+MUC.US,D,20100427,000000,7.64271,7.70426,7.63511,7.68769,121398.95275964,0
+MUC.US,D,20100428,000000,7.69983,7.73041,7.65978,7.67121,204147.09832343,0
+MUC.US,D,20100429,000000,7.68769,7.69983,7.64271,7.67655,294038.68426882,0
+MUC.US,D,20100430,000000,7.65445,7.68167,7.64271,7.65445,161657.46485756,0
+MUC.US,D,20100503,000000,7.64883,7.69983,7.64883,7.69983,133783.14619537,0
+MUC.US,D,20100504,000000,7.68769,7.73041,7.66501,7.71807,187907.85965269,0
+MUC.US,D,20100505,000000,7.69983,7.7752,7.57474,7.76572,115060.37851442,0
+MUC.US,D,20100506,000000,7.77075,7.77994,7.58016,7.67121,248960.09852048,0
+MUC.US,D,20100507,000000,7.67121,7.6942,7.54524,7.54524,224669.15743014,0
+MUC.US,D,20100510,000000,7.59675,7.6942,7.59675,7.64271,137057.34974759,0
+MUC.US,D,20100511,000000,7.64883,7.71127,7.64883,7.68769,112030.47312198,0
+MUC.US,D,20100512,000000,7.64271,7.71127,7.64271,7.68769,142639.71475133,0
+MUC.US,D,20100513,000000,7.67121,7.72399,7.67121,7.70426,70541.347057364,0
+MUC.US,D,20100514,000000,7.69983,7.75319,7.64883,7.64883,95187.078006303,0
+MUC.US,D,20100517,000000,7.67121,7.67121,7.58627,7.60305,82750.172934427,0
+MUC.US,D,20100518,000000,7.63511,7.64883,7.556,7.61271,134400.48054933,0
+MUC.US,D,20100519,000000,7.56812,7.66501,7.56251,7.65445,154396.43698,0
+MUC.US,D,20100520,000000,7.60305,7.63511,7.53972,7.58016,202363.01217734,0
+MUC.US,D,20100521,000000,7.57474,7.62594,7.53972,7.62594,75152.601533847,0
+MUC.US,D,20100524,000000,7.64271,7.66501,7.58016,7.61271,90080.131413091,0
+MUC.US,D,20100525,000000,7.56812,7.56812,7.28391,7.53972,345767.04565261,0
+MUC.US,D,20100526,000000,7.54524,7.59112,7.52186,7.56251,94679.221665852,0
+MUC.US,D,20100527,000000,7.59112,7.63511,7.58016,7.60305,67326.950938454,0
+MUC.US,D,20100528,000000,7.61271,7.63196,7.607,7.61271,69558.072306388,0
+MUC.US,D,20100601,000000,7.60305,7.67655,7.60305,7.67655,113273.2513124,0
+MUC.US,D,20100602,000000,7.67121,7.72399,7.65978,7.71127,62851.530293549,0
+MUC.US,D,20100603,000000,7.69983,7.75319,7.69983,7.74214,72436.938587595,0
+MUC.US,D,20100604,000000,7.70426,7.76572,7.70426,7.73041,91778.054307817,0
+MUC.US,D,20100607,000000,7.73041,7.77994,7.73041,7.76572,86982.309104864,0
+MUC.US,D,20100608,000000,7.77994,7.79945,7.75961,7.7752,106222.05629406,0
+MUC.US,D,20100609,000000,7.78693,7.8112,7.77075,7.7752,124026.42508389,0
+MUC.US,D,20100610,000000,7.77994,7.84366,7.77075,7.78693,222168.39576967,0
+MUC.US,D,20100611,000000,7.73613,7.7752,7.72399,7.77075,129498.2983888,0
+MUC.US,D,20100614,000000,7.77075,7.77075,7.72399,7.74214,108648.81892688,0
+MUC.US,D,20100615,000000,7.6942,7.72399,7.64883,7.67121,212488.71474176,0
+MUC.US,D,20100616,000000,7.68769,7.73613,7.67121,7.73613,83759.803503469,0
+MUC.US,D,20100617,000000,7.73613,7.7752,7.73613,7.77075,73858.125392615,0
+MUC.US,D,20100618,000000,7.77075,7.82116,7.76572,7.82116,111071.52681846,0
+MUC.US,D,20100621,000000,7.82116,7.82116,7.78693,7.79945,94995.49148266,0
+MUC.US,D,20100622,000000,7.78693,7.81663,7.77075,7.81663,94365.992904973,0
+MUC.US,D,20100623,000000,7.77075,7.8257,7.77075,7.82116,131211.42656318,0
+MUC.US,D,20100624,000000,7.81663,7.84879,7.81663,7.84366,59647.27102774,0
+MUC.US,D,20100625,000000,7.83784,7.86142,7.83271,7.83271,135762.87360636,0
+MUC.US,D,20100628,000000,7.77994,7.86142,7.77994,7.83271,110571.77996048,0
+MUC.US,D,20100629,000000,7.8257,7.83271,7.81663,7.83271,72989.3970817,0
+MUC.US,D,20100630,000000,7.81456,7.85975,7.81456,7.85975,48799.824522391,0
+MUC.US,D,20100701,000000,7.84879,7.86644,7.8257,7.8553,103503.35229187,0
+MUC.US,D,20100702,000000,7.86142,7.90838,7.86142,7.8844,99624.992294727,0
+MUC.US,D,20100706,000000,7.8844,7.92583,7.87247,7.8772,155683.81732407,0
+MUC.US,D,20100707,000000,7.89594,7.90838,7.83271,7.8772,121631.08669569,0
+MUC.US,D,20100708,000000,7.89594,7.96765,7.8772,7.9503,114534.27583839,0
+MUC.US,D,20100709,000000,7.92583,7.96204,7.91912,7.95592,112329.51028852,0
+MUC.US,D,20100712,000000,7.9718,7.9718,7.93728,7.93728,132748.17349357,0
+MUC.US,D,20100713,000000,7.92583,7.93728,7.8772,7.8844,99197.217093788,0
+MUC.US,D,20100714,000000,7.89042,7.90245,7.8844,7.90245,90196.705223774,0
+MUC.US,D,20100715,000000,7.8844,7.93106,7.8844,7.93106,112286.93550548,0
+MUC.US,D,20100716,000000,7.93106,7.96765,7.91912,7.96765,56913.361745904,0
+MUC.US,D,20100719,000000,7.98344,8.01797,7.96204,8.01797,68013.215893516,0
+MUC.US,D,20100720,000000,7.98838,8.04944,7.98838,8.04944,147556.0885062,0
+MUC.US,D,20100721,000000,8.03445,8.06858,8.03021,8.04944,159407.08346873,0
+MUC.US,D,20100722,000000,8.03947,8.09364,8.03947,8.09364,137216.4983413,0
+MUC.US,D,20100723,000000,8.05684,8.13832,8.05684,8.11456,108650.8462975,0
+MUC.US,D,20100726,000000,8.09867,8.13832,8.07519,8.08042,194090.32636011,0
+MUC.US,D,20100727,000000,8.08042,8.09867,8.05684,8.06305,141912.90238385,0
+MUC.US,D,20100728,000000,8.03445,8.09867,8.03445,8.07519,209901.78982992,0
+MUC.US,D,20100729,000000,8.07519,8.10961,8.07519,8.10961,183257.0714491,0
+MUC.US,D,20100730,000000,8.09867,8.10468,8.07519,8.09364,122293.0232033,0
+MUC.US,D,20100802,000000,8.08042,8.16417,8.08042,8.14533,129564.18793397,0
+MUC.US,D,20100803,000000,8.13182,8.19841,8.13182,8.19841,109973.70562742,0
+MUC.US,D,20100804,000000,8.17946,8.23718,8.17946,8.23718,182924.58266733,0
+MUC.US,D,20100805,000000,8.21183,8.28403,8.21183,8.28403,141097.89939439,0
+MUC.US,D,20100806,000000,8.27969,8.32615,8.26154,8.2938,147556.0885062,0
+MUC.US,D,20100809,000000,8.301,8.31935,8.27969,8.31205,132337.63094291,0
+MUC.US,D,20100810,000000,8.2938,8.3305,8.27969,8.2938,135374.63213251,0
+MUC.US,D,20100811,000000,8.25651,8.30603,8.23174,8.28403,225536.87205574,0
+MUC.US,D,20100812,000000,8.21932,8.28856,8.21932,8.23718,95059.353657208,0
+MUC.US,D,20100813,000000,8.23174,8.301,8.21932,8.301,97889.563043521,0
+MUC.US,D,20100816,000000,8.27397,8.36285,8.26667,8.3305,119300.62416734,0
+MUC.US,D,20100817,000000,8.31205,8.40271,8.31205,8.38396,162347.78455386,0
+MUC.US,D,20100818,000000,8.38396,8.41711,8.36285,8.40902,102694.43141427,0
+MUC.US,D,20100819,000000,8.35575,8.39757,8.25651,8.26154,225406.10665072,0
+MUC.US,D,20100820,000000,8.21183,8.32615,8.21183,8.30603,102525.14596745,0
+MUC.US,D,20100823,000000,8.33671,8.35239,8.27969,8.32615,103217.49303438,0
+MUC.US,D,20100824,000000,8.28403,8.31935,8.23174,8.2938,104525.14708464,0
+MUC.US,D,20100825,000000,8.26667,8.31935,8.26667,8.27969,116047.70800664,0
+MUC.US,D,20100826,000000,8.301,8.34706,8.2938,8.34706,98133.861203299,0
+MUC.US,D,20100827,000000,8.36285,8.40271,8.31935,8.33671,134674.17558311,0
+MUC.US,D,20100830,000000,8.31935,8.3739,8.31935,8.36807,51366.47572803,0
+MUC.US,D,20100831,000000,8.34479,8.48044,8.34479,8.4465,178493.76417607,0
+MUC.US,D,20100901,000000,8.4465,8.4759,8.36807,8.38396,163151.63700493,0
+MUC.US,D,20100902,000000,8.38396,8.41711,8.3739,8.39757,116289.9787958,0
+MUC.US,D,20100903,000000,8.39008,8.40902,8.3739,8.38396,81558.079009532,0
+MUC.US,D,20100907,000000,8.39008,8.41711,8.31205,8.36807,158291.01594211,0
+MUC.US,D,20100908,000000,8.36285,8.42225,8.34706,8.40271,284794.88792434,0
+MUC.US,D,20100909,000000,8.40271,8.41711,8.3812,8.38396,125292.51803644,0
+MUC.US,D,20100910,000000,8.39008,8.43319,8.38396,8.40902,105523.62711527,0
+MUC.US,D,20100913,000000,8.35575,8.3812,8.31935,8.33671,177571.31054372,0
+MUC.US,D,20100914,000000,8.31205,8.35239,8.301,8.35239,131252.98766091,0
+MUC.US,D,20100915,000000,8.34114,8.34114,8.15243,8.16417,225502.40675519,0
+MUC.US,D,20100916,000000,8.11968,8.20511,8.06858,8.16417,178020.37313618,0
+MUC.US,D,20100917,000000,8.16841,8.25651,8.16841,8.2497,93745.617495079,0
+MUC.US,D,20100920,000000,8.301,8.31205,8.23718,8.24349,139738.54739329,0
+MUC.US,D,20100921,000000,8.2497,8.28856,8.2497,8.28403,61938.199828982,0
+MUC.US,D,20100922,000000,8.301,8.301,8.26154,8.2938,164963.0926544,0
+MUC.US,D,20100923,000000,8.2938,8.3305,8.26154,8.3305,129392.87511654,0
+MUC.US,D,20100924,000000,8.33671,8.33671,8.26154,8.28856,119969.65647213,0
+MUC.US,D,20100927,000000,8.28403,8.30603,8.26667,8.2938,80117.632183619,0
+MUC.US,D,20100928,000000,8.26667,8.28856,8.22612,8.25651,182162.291314,0
+MUC.US,D,20100929,000000,8.2497,8.28403,8.23718,8.27969,99197.217093788,0
+MUC.US,D,20100930,000000,8.26154,8.28492,8.22612,8.27486,146847.52247432,0
+MUC.US,D,20101001,000000,8.27397,8.32615,8.26154,8.30603,113655.41067437,0
+MUC.US,D,20101004,000000,8.28403,8.34706,8.21183,8.2497,230589.0796422,0
+MUC.US,D,20101005,000000,8.27969,8.27969,8.23174,8.24349,106854.59592767,0
+MUC.US,D,20101006,000000,8.26154,8.27397,8.23718,8.24349,113391.85249369,0
+MUC.US,D,20101007,000000,8.27397,8.30603,8.19426,8.19841,207159.7710656,0
+MUC.US,D,20101008,000000,8.22612,8.27969,8.21932,8.27969,103007.66017515,0
+MUC.US,D,20101011,000000,8.28856,8.31205,8.26667,8.27969,139123.24040995,0
+MUC.US,D,20101012,000000,8.28856,8.2938,8.25651,8.2938,118025.40804701,0
+MUC.US,D,20101013,000000,8.26154,8.26154,8.21183,8.23174,80044.646841278,0
+MUC.US,D,20101014,000000,8.22612,8.2497,8.17946,8.20511,127985.87990586,0
+MUC.US,D,20101015,000000,8.18972,8.25651,8.16841,8.19426,167324.97942736,0
+MUC.US,D,20101018,000000,8.21183,8.21183,8.14533,8.19426,160244.38753503,0
+MUC.US,D,20101019,000000,8.18479,8.18972,8.14533,8.18972,113431.3862208,0
+MUC.US,D,20101020,000000,8.15944,8.17946,8.10468,8.15243,208243.4006623,0
+MUC.US,D,20101021,000000,8.13182,8.15944,8.11968,8.15243,119183.03667135,0
+MUC.US,D,20101022,000000,8.14533,8.18479,8.11968,8.17354,147350.31038821,0
+MUC.US,D,20101025,000000,8.16417,8.20511,8.16417,8.20511,120108.53135964,0
+MUC.US,D,20101026,000000,8.19841,8.21932,8.17946,8.19841,135398.96057996,0
+MUC.US,D,20101027,000000,8.16841,8.20511,8.16841,8.18479,129423.28567583,0
+MUC.US,D,20101028,000000,8.16841,8.18479,8.15944,8.18479,124468.39187917,0
+MUC.US,D,20101029,000000,8.15519,8.18301,8.15519,8.17018,102480.54381379,0
+MUC.US,D,20101101,000000,8.16417,8.17946,8.11456,8.13832,104643.74826595,0
+MUC.US,D,20101102,000000,8.15243,8.16417,8.13182,8.16417,98034.520042892,0
+MUC.US,D,20101103,000000,8.16417,8.19841,8.15243,8.17946,174291.02487964,0
+MUC.US,D,20101104,000000,8.17946,8.21932,8.16841,8.21932,138796.83374004,0
+MUC.US,D,20101105,000000,8.21183,8.23174,8.15243,8.17354,101767.92304067,0
+MUC.US,D,20101108,000000,8.17946,8.18972,8.03021,8.03021,172000.09607839,0
+MUC.US,D,20101109,000000,8.02251,8.04451,7.8844,7.90838,318233.32525468,0
+MUC.US,D,20101110,000000,7.87247,7.87247,7.71807,7.75319,311744.72558355,0
+MUC.US,D,20101111,000000,7.72399,7.75961,7.56812,7.607,431065.62345711,0
+MUC.US,D,20101112,000000,7.56812,7.68769,7.56812,7.59112,186903.2975102,0
+MUC.US,D,20101115,000000,7.59112,7.61271,7.25087,7.26655,530662.23256313,0
+MUC.US,D,20101116,000000,7.19346,7.63196,7.11138,7.49888,593681.02093289,0
+MUC.US,D,20101117,000000,7.45084,7.64883,7.45084,7.60305,201424.33958001,0
+MUC.US,D,20101118,000000,7.65445,7.65445,7.42863,7.50401,303909.95182036,0
+MUC.US,D,20101119,000000,7.49888,7.64271,7.49888,7.63511,143120.2015884,0
+MUC.US,D,20101122,000000,7.61913,7.8553,7.61913,7.8553,261498.37212338,0
+MUC.US,D,20101123,000000,7.86644,7.87247,7.81663,7.87247,213206.40394145,0
+MUC.US,D,20101124,000000,7.84366,7.93106,7.84366,7.86644,158447.12347989,0
+MUC.US,D,20101126,000000,7.89594,7.99558,7.87247,7.97673,67850.012558559,0
+MUC.US,D,20101129,000000,7.94359,8.00613,7.94359,7.9718,109052.26568038,0
+MUC.US,D,20101130,000000,7.93865,8.01541,7.93865,8.00535,185750.7373124,0
+MUC.US,D,20101201,000000,8.0014,8.01797,7.82116,7.90838,173140.49205247,0
+MUC.US,D,20101202,000000,7.83784,7.90245,7.73041,7.73041,210200.82699645,0
+MUC.US,D,20101203,000000,7.72399,7.8257,7.72399,7.7752,190410.64868378,0
+MUC.US,D,20101206,000000,7.75961,7.76572,7.67121,7.68769,157482.09506451,0
+MUC.US,D,20101207,000000,7.63511,7.63511,7.43938,7.48605,252149.15250663,0
+MUC.US,D,20101208,000000,7.45084,7.556,7.39036,7.44472,322489.78987256,0
+MUC.US,D,20101209,000000,7.43357,7.46366,7.29605,7.32624,287612.93308693,0
+MUC.US,D,20101210,000000,7.32624,7.37852,7.18073,7.36106,323442.65406422,0
+MUC.US,D,20101213,000000,7.3146,7.33788,7.23893,7.31963,125888.56499888,0
+MUC.US,D,20101214,000000,7.25087,7.29605,7.15735,7.2782,261674.75336737,0
+MUC.US,D,20101215,000000,7.2561,7.36106,7.23893,7.33156,289335.1844291,0
+MUC.US,D,20101216,000000,7.29605,7.71995,7.29605,7.62849,364310.39103364,0
+MUC.US,D,20101217,000000,7.65978,7.66501,7.59112,7.63196,118720.79616986,0
+MUC.US,D,20101220,000000,7.64271,7.67121,7.3146,7.33788,280836.44678768,0
+MUC.US,D,20101221,000000,7.35504,7.37221,7.26113,7.26655,193354.39082484,0
+MUC.US,D,20101222,000000,7.27198,7.37852,7.2561,7.37221,236130.89723352,0
+MUC.US,D,20101223,000000,7.34281,7.34933,7.28391,7.33156,231510.51958925,0
+MUC.US,D,20101227,000000,7.29605,7.33788,7.29605,7.33156,113643.24645065,0
+MUC.US,D,20101228,000000,7.3146,7.33156,7.26655,7.30236,177058.38577671,0
+MUC.US,D,20101229,000000,7.28629,7.33482,7.26261,7.33482,220194.75047054,0
+MUC.US,D,20101230,000000,7.30552,7.37083,7.30552,7.35879,162744.13551019,0
+MUC.US,D,20101231,000000,7.36185,7.55215,7.36185,7.52877,159570.2868037,0
+MUC.US,D,20110103,000000,7.57474,7.61913,7.48073,7.49226,134677.21663904,0
+MUC.US,D,20110104,000000,7.52778,7.59112,7.51032,7.556,103927.07275158,0
+MUC.US,D,20110105,000000,7.56812,7.59112,7.48605,7.48605,78645.761113086,0
+MUC.US,D,20110106,000000,7.45715,7.50401,7.40674,7.41246,104931.63489407,0
+MUC.US,D,20110107,000000,7.37852,7.44472,7.37852,7.44472,83934.157376839,0
+MUC.US,D,20110110,000000,7.41246,7.43938,7.34933,7.37221,97417.185688928,0
+MUC.US,D,20110111,000000,7.34281,7.37852,7.3146,7.3146,112171.37538011,0
+MUC.US,D,20110112,000000,7.26655,7.26655,7.19346,7.19986,168548.49759688,0
+MUC.US,D,20110113,000000,7.18073,7.18073,7.11138,7.14058,189767.97219706,0
+MUC.US,D,20110114,000000,7.10684,7.13466,7.01983,7.07291,330884.11792703,0
+MUC.US,D,20110118,000000,7.06709,7.1469,7.01983,7.1167,237235.81422173,0
+MUC.US,D,20110119,000000,7.10556,7.10556,7.0003,7.01144,330627.65554352,0
+MUC.US,D,20110120,000000,7.01371,7.11138,6.96213,7.10152,204957.03288635,0
+MUC.US,D,20110121,000000,7.15271,7.22306,7.10684,7.16476,139210.41734664,0
+MUC.US,D,20110124,000000,7.1469,7.35504,7.12835,7.25087,137473.97441012,0
+MUC.US,D,20110125,000000,7.23893,7.2782,7.21062,7.2782,108821.14542963,0
+MUC.US,D,20110126,000000,7.29605,7.34933,7.2782,7.32624,121274.26946647,0
+MUC.US,D,20110127,000000,7.31963,7.34281,7.26113,7.30236,154690.40571998,0
+MUC.US,D,20110128,000000,7.28973,7.32624,7.26655,7.28973,67005.612695094,0
+MUC.US,D,20110131,000000,7.27524,7.34448,7.26261,7.34448,136274.78468805,0
+MUC.US,D,20110201,000000,7.41246,7.47619,7.34933,7.42863,178145.05642934,0
+MUC.US,D,20110202,000000,7.48073,7.51032,7.40013,7.41788,134701.54508649,0
+MUC.US,D,20110203,000000,7.41867,7.45152,7.36106,7.36106,137081.67819504,0
+MUC.US,D,20110204,000000,7.33788,7.39459,7.31963,7.33788,118555.56546429,0
+MUC.US,D,20110207,000000,7.32624,7.36106,7.32624,7.33788,88764.367880343,0
+MUC.US,D,20110208,000000,7.33156,7.37852,7.28391,7.31963,92336.594913784,0
+MUC.US,D,20110209,000000,7.31963,7.33156,7.21644,7.21644,157972.71875468,0
+MUC.US,D,20110210,000000,7.22729,7.29605,7.22729,7.27198,101375.62682559,0
+MUC.US,D,20110211,000000,7.21644,7.33788,7.21644,7.33156,90226.102097773,0
+MUC.US,D,20110214,000000,7.31963,7.34281,7.26655,7.28391,83784.131950917,0
+MUC.US,D,20110215,000000,7.23893,7.28391,7.18724,7.20441,168528.22389068,0
+MUC.US,D,20110216,000000,7.20441,7.23893,7.18724,7.22818,181588.54542838,0
+MUC.US,D,20110218,000000,7.28353,7.32624,7.28353,7.29605,71045.148656576,0
+MUC.US,D,20110222,000000,7.2782,7.3146,7.18073,7.19346,204317.39745557,0
+MUC.US,D,20110223,000000,7.20441,7.31963,7.19986,7.23893,230089.33278423,0
+MUC.US,D,20110224,000000,7.21644,7.26655,7.21644,7.24574,121421.25383646,0
+MUC.US,D,20110225,000000,7.23825,7.25087,7.20352,7.22729,80428.833573876,0
+MUC.US,D,20110228,000000,7.22818,7.28629,7.22818,7.28047,130772.50082382,0
+MUC.US,D,20110301,000000,7.2782,7.3146,7.27198,7.3146,131492.21739414,0
+MUC.US,D,20110302,000000,7.30917,7.35573,7.29655,7.30315,202543.44816257,0
+MUC.US,D,20110303,000000,7.3146,7.351,7.30315,7.30917,150346.76416542,0
+MUC.US,D,20110304,000000,7.30917,7.34281,7.30917,7.33788,153083.71450318,0
+MUC.US,D,20110307,000000,7.35504,7.35504,7.3146,7.31963,101764.88198473,0
+MUC.US,D,20110308,000000,7.3146,7.36699,7.3146,7.34281,118167.32399045,0
+MUC.US,D,20110309,000000,7.33156,7.35504,7.32624,7.32624,148132.87544775,0
+MUC.US,D,20110310,000000,7.32624,7.33255,7.29655,7.32624,73909.823343438,0
+MUC.US,D,20110311,000000,7.33156,7.34281,7.2782,7.30236,187495.2897314,0
+MUC.US,D,20110314,000000,7.2782,7.28973,7.23825,7.26655,103828.74527648,0
+MUC.US,D,20110315,000000,7.21564,7.25087,7.20352,7.23321,193903.80826302,0
+MUC.US,D,20110316,000000,7.23825,7.28353,7.23321,7.23825,177612.87164144,0
+MUC.US,D,20110317,000000,7.26261,7.2923,7.25659,7.26735,90983.325024554,0
+MUC.US,D,20110318,000000,7.27198,7.30917,7.27198,7.29605,60286.906458531,0
+MUC.US,D,20110321,000000,7.28973,7.34933,7.28973,7.32624,88710.642558898,0
+MUC.US,D,20110322,000000,7.34281,7.34281,7.29605,7.30236,86631.573987504,0
+MUC.US,D,20110323,000000,7.28973,7.34281,7.28973,7.29605,123240.81896841,0
+MUC.US,D,20110324,000000,7.29605,7.33788,7.27198,7.28973,129076.60529972,0
+MUC.US,D,20110325,000000,7.28391,7.30917,7.26113,7.28973,77383.722901782,0
+MUC.US,D,20110328,000000,7.27198,7.29605,7.26063,7.26655,79654.377996819,0
+MUC.US,D,20110329,000000,7.2782,7.28353,7.22216,7.25087,111493.21990754,0
+MUC.US,D,20110330,000000,7.25087,7.25087,7.20352,7.23321,135831.80420745,0
+MUC.US,D,20110331,000000,7.22216,7.2339,7.19129,7.21564,105358.3964097,0
+MUC.US,D,20110401,000000,7.23321,7.28973,7.22729,7.2782,107242.83740151,0
+MUC.US,D,20110404,000000,7.26063,7.29605,7.25087,7.25531,88873.845893854,0
+MUC.US,D,20110405,000000,7.23982,7.27977,7.23982,7.27346,60525.122506447,0
+MUC.US,D,20110406,000000,7.27198,7.30315,7.26655,7.28391,83274.248239844,0
+MUC.US,D,20110407,000000,7.26173,7.30483,7.26173,7.30483,68987.367476699,0
+MUC.US,D,20110408,000000,7.28391,7.30917,7.26113,7.26113,96351.80242782,0
+MUC.US,D,20110411,000000,7.27198,7.28391,7.23825,7.24574,78926.551944035,0
+MUC.US,D,20110412,000000,7.22818,7.24663,7.22818,7.2339,89209.375731558,0
+MUC.US,D,20110413,000000,7.23825,7.26113,7.23825,7.23825,101679.73241867,0
+MUC.US,D,20110414,000000,7.23321,7.25531,7.20352,7.24574,55974.689148581,0
+MUC.US,D,20110415,000000,7.25087,7.29655,7.24574,7.29655,65448.592058497,0
+MUC.US,D,20110418,000000,7.26655,7.29655,7.26113,7.28973,59263.084295143,0
+MUC.US,D,20110419,000000,7.30917,7.30917,7.2782,7.28973,162677.23227972,0
+MUC.US,D,20110420,000000,7.30315,7.34381,7.28391,7.34381,74980.275031099,0
+MUC.US,D,20110421,000000,7.34381,7.39095,7.32624,7.36106,92601.166779768,0
+MUC.US,D,20110425,000000,7.37301,7.38641,7.30315,7.38641,110453.17877918,0
+MUC.US,D,20110426,000000,7.37468,7.40418,7.3581,7.36274,82395.383075828,0
+MUC.US,D,20110427,000000,7.37301,7.44757,7.37301,7.43614,130723.84392893,0
+MUC.US,D,20110428,000000,7.42025,7.46603,7.42025,7.43614,93163.762126977,0
+MUC.US,D,20110429,000000,7.41867,7.51111,7.41867,7.48605,73162.737269759,0
+MUC.US,D,20110502,000000,7.48911,7.53755,7.48911,7.50184,111650.34113063,0
+MUC.US,D,20110503,000000,7.49384,7.53587,7.49384,7.53055,84277.796697025,0
+MUC.US,D,20110504,000000,7.52186,7.56329,7.52186,7.55056,94705.577483918,0
+MUC.US,D,20110505,000000,7.55283,7.60631,7.55283,7.60079,95289.460222642,0
+MUC.US,D,20110506,000000,7.60838,7.66322,7.60394,7.6509,75311.750127562,0
+MUC.US,D,20110509,000000,7.65602,7.71561,7.63373,7.71561,81127.262752662,0
+MUC.US,D,20110510,000000,7.73415,7.73415,7.68404,7.69657,91797.314328713,0
+MUC.US,D,20110511,000000,7.72489,7.72489,7.68167,7.71206,62080.115772422,0
+MUC.US,D,20110512,000000,7.7088,7.72794,7.69657,7.71561,114157.18490296,0
+MUC.US,D,20110513,000000,7.71561,7.72153,7.68404,7.69085,79617.885325649,0
+MUC.US,D,20110516,000000,7.72153,7.72153,7.57554,7.63748,279254.08401832,0
+MUC.US,D,20110517,000000,7.6509,7.67428,7.63748,7.67428,87350.276872497,0
+MUC.US,D,20110518,000000,7.6509,7.75142,7.6509,7.74047,119820.64473153,0
+MUC.US,D,20110519,000000,7.7088,7.75142,7.7088,7.71561,105131.33090019,0
+MUC.US,D,20110520,000000,7.72489,7.76651,7.71807,7.76256,80924.525690605,0
+MUC.US,D,20110523,000000,7.75773,7.8257,7.75142,7.8257,146018.3278905,0
+MUC.US,D,20110524,000000,7.79848,7.81663,7.77391,7.77391,64266.634986705,0
+MUC.US,D,20110525,000000,7.75773,7.79364,7.75142,7.76908,78109.521583946,0
+MUC.US,D,20110526,000000,7.8042,7.86644,7.78605,7.86644,109585.46415358,0
+MUC.US,D,20110527,000000,7.86477,7.89505,7.85363,7.85363,97252.968668663,0
+MUC.US,D,20110531,000000,7.89861,7.91025,7.86142,7.86142,117076.59859658,0
+MUC.US,D,20110601,000000,7.84366,7.8914,7.81663,7.81663,110401.48082836,0
+MUC.US,D,20110602,000000,7.80884,7.82481,7.76651,7.77223,142550.51044401,0
+MUC.US,D,20110603,000000,7.79039,7.82481,7.76651,7.80884,145483.10204667,0
+MUC.US,D,20110606,000000,7.81889,7.86477,7.81456,7.86477,118936.71114095,0
+MUC.US,D,20110607,000000,7.82116,7.85698,7.81663,7.8257,110651.8611,0
+MUC.US,D,20110608,000000,7.83784,7.85698,7.81663,7.8257,78984.332006721,0
+MUC.US,D,20110609,000000,7.8257,7.86142,7.81663,7.86142,86867.762664801,0
+MUC.US,D,20110610,000000,7.86477,7.87068,7.83597,7.848,141998.05194992,0
+MUC.US,D,20110613,000000,7.87068,7.88273,7.83597,7.83597,91709.123706718,0
+MUC.US,D,20110614,000000,7.85975,7.85975,7.82985,7.83597,61258.016985782,0
+MUC.US,D,20110615,000000,7.848,7.87068,7.80884,7.80884,79364.463998077,0
+MUC.US,D,20110616,000000,7.83685,7.86575,7.82481,7.84208,91114.090429581,0
+MUC.US,D,20110617,000000,7.82985,7.87068,7.82985,7.848,92428.840277021,0
+MUC.US,D,20110620,000000,7.85363,7.88273,7.85363,7.88273,47897.644596238,0
+MUC.US,D,20110621,000000,7.85975,7.89505,7.85975,7.87068,130920.49887913,0
+MUC.US,D,20110622,000000,7.89505,7.94428,7.88273,7.90245,174858.6886534,0
+MUC.US,D,20110623,000000,7.89505,7.93194,7.87068,7.88273,91723.315301062,0
+MUC.US,D,20110624,000000,7.87315,7.91025,7.87315,7.88607,117763.87723696,0
+MUC.US,D,20110627,000000,7.88953,7.91251,7.87068,7.87068,123244.87370966,0
+MUC.US,D,20110628,000000,7.85975,7.90245,7.85975,7.88953,91689.863685822,0
+MUC.US,D,20110629,000000,7.91251,7.91251,7.87068,7.88953,91989.914537667,0
+MUC.US,D,20110630,000000,7.89348,7.89348,7.87926,7.88697,64482.549957796,0
+MUC.US,D,20110701,000000,7.88607,7.92238,7.88607,7.92238,44878.889742211,0
+MUC.US,D,20110705,000000,7.93865,7.9801,7.92682,7.96341,66930.599982132,0
+MUC.US,D,20110706,000000,7.97536,8.01797,7.95425,8.00613,86360.920009659,0
+MUC.US,D,20110707,000000,8.01639,8.05596,8.01007,8.03859,85934.158494029,0
+MUC.US,D,20110708,000000,8.03859,8.09452,8.03859,8.09452,103979.78438771,0
+MUC.US,D,20110711,000000,8.08229,8.10567,8.07015,8.07597,159834.85866967,0
+MUC.US,D,20110712,000000,8.11099,8.11099,8.04846,8.07519,93876.382900105,0
+MUC.US,D,20110713,000000,8.09048,8.09048,8.02251,8.02251,105395.90276618,0
+MUC.US,D,20110714,000000,8.02251,8.0454,8.00613,8.01797,180335.63038486,0
+MUC.US,D,20110715,000000,7.98749,8.01797,7.94783,7.95425,176971.20884004,0
+MUC.US,D,20110718,000000,7.95425,7.96509,7.88607,7.89269,165916.97053138,0
+MUC.US,D,20110719,000000,7.93391,7.93391,7.8914,7.92869,61600.642620658,0
+MUC.US,D,20110720,000000,7.91025,7.98147,7.91025,7.96509,118833.31523931,0
+MUC.US,D,20110721,000000,7.95927,8.01087,7.95927,8.0014,90052.761909714,0
+MUC.US,D,20110722,000000,7.99982,8.04372,7.99982,8.03375,140723.84951489,0
+MUC.US,D,20110725,000000,8.02251,8.02251,7.9718,7.98749,115663.52127404,0
+MUC.US,D,20110726,000000,8.00613,8.00613,7.95927,7.97536,73999.027650744,0
+MUC.US,D,20110727,000000,7.98749,7.98749,7.79848,7.83271,189989.96928001,0
+MUC.US,D,20110728,000000,7.80272,7.89772,7.79758,7.87247,121203.31149475,0
+MUC.US,D,20110729,000000,7.85441,7.85441,7.79532,7.8181,96142.983253901,0
+MUC.US,D,20110801,000000,7.85698,7.91567,7.84967,7.85698,97820.632442421,0
+MUC.US,D,20110802,000000,7.85598,7.91025,7.85598,7.89861,314656.02979468,0
+MUC.US,D,20110803,000000,7.8837,7.95779,7.87621,7.95779,235225.67625144,0
+MUC.US,D,20110804,000000,7.97536,8.02349,7.89772,7.91489,138631.60303446,0
+MUC.US,D,20110805,000000,7.87621,7.96341,7.7967,7.90838,155822.69221157,0
+MUC.US,D,20110808,000000,7.84148,7.84148,7.68098,7.71057,250204.90408151,0
+MUC.US,D,20110809,000000,7.73613,7.84148,7.63827,7.84148,216568.79811566,0
+MUC.US,D,20110810,000000,7.82985,7.9801,7.7896,7.93294,191081.70835919,0
+MUC.US,D,20110811,000000,7.92012,8.06305,7.88953,7.99193,189931.17553201,0
+MUC.US,D,20110812,000000,7.99193,8.13408,7.97457,8.11613,134097.38864156,0
+MUC.US,D,20110815,000000,8.12845,8.20441,8.09945,8.19426,149557.10330871,0
+MUC.US,D,20110816,000000,8.18805,8.21103,8.14198,8.17719,152069.01550759,0
+MUC.US,D,20110817,000000,8.19426,8.21103,8.17719,8.18805,104118.65927521,0
+MUC.US,D,20110818,000000,8.12845,8.19841,8.12845,8.18301,184476.53487737,0
+MUC.US,D,20110819,000000,8.12845,8.14888,8.0887,8.12845,230533.32695014,0
+MUC.US,D,20110822,000000,8.14198,8.19426,8.14198,8.18301,153279.35576808,0
+MUC.US,D,20110823,000000,8.19841,8.27564,8.19426,8.25739,86289.962037939,0
+MUC.US,D,20110824,000000,8.27564,8.31589,8.25739,8.30939,137008.6928527,0
+MUC.US,D,20110825,000000,8.31589,8.3664,8.27564,8.3664,76134.862599513,0
+MUC.US,D,20110826,000000,8.38831,8.38831,8.31304,8.34796,91882.463894776,0
+MUC.US,D,20110829,000000,8.35072,8.35072,8.26765,8.27564,125877.41446046,0
+MUC.US,D,20110830,000000,8.30327,8.33395,8.25069,8.28048,60131.812606057,0
+MUC.US,D,20110831,000000,8.25315,8.33937,8.25315,8.2711,106197.72784661,0
+MUC.US,D,20110901,000000,8.32339,8.33395,8.28581,8.32339,97225.599165284,0
+MUC.US,D,20110902,000000,8.3084,8.34629,8.3084,8.32685,59916.911320276,0
+MUC.US,D,20110906,000000,8.24447,8.40024,8.24447,8.40024,102968.12644805,0
+MUC.US,D,20110907,000000,8.40024,8.42056,8.36897,8.41286,76967.098239256,0
+MUC.US,D,20110908,000000,8.43033,8.51339,8.41286,8.51339,98560.622718929,0
+MUC.US,D,20110909,000000,8.52159,8.52159,8.45706,8.45706,111621.95794194,0
+MUC.US,D,20110912,000000,8.52159,8.5277,8.37756,8.38831,210786.73710579,0
+MUC.US,D,20110913,000000,8.4768,8.4768,8.36453,8.36453,163861.21672212,0
+MUC.US,D,20110914,000000,8.40724,8.42589,8.34796,8.42589,70160.201380698,0
+MUC.US,D,20110915,000000,8.48133,8.48133,8.3376,8.37756,134264.64671776,0
+MUC.US,D,20110916,000000,8.40724,8.41543,8.35426,8.40724,92852.560736718,0
+MUC.US,D,20110919,000000,8.41543,8.42589,8.38308,8.40724,60146.0042004,0
+MUC.US,D,20110920,000000,8.4465,8.4465,8.37144,8.4465,129677.72068872,0
+MUC.US,D,20110921,000000,8.4465,8.45706,8.42145,8.43319,93070.50307843,0
+MUC.US,D,20110922,000000,8.5413,8.5413,8.38308,8.42145,166894.16317049,0
+MUC.US,D,20110923,000000,8.4249,8.50787,8.35664,8.42056,146666.07280377,0
+MUC.US,D,20110926,000000,8.4465,8.4465,8.39512,8.39512,101385.7636787,0
+MUC.US,D,20110927,000000,8.42589,8.45105,8.39512,8.45105,95925.04091219,0
+MUC.US,D,20110928,000000,8.49761,8.52159,8.43319,8.45706,138256.53946965,0
+MUC.US,D,20110929,000000,8.49761,8.54742,8.4768,8.49761,161817.62713658,0
+MUC.US,D,20110930,000000,8.48409,8.51339,8.46703,8.51339,104669.0903987,0
+MUC.US,D,20111003,000000,8.48568,8.55176,8.47078,8.5277,107587.49040701,0
+MUC.US,D,20111004,000000,8.52592,8.52592,8.35239,8.41286,121972.69864525,0
+MUC.US,D,20111005,000000,8.48044,8.50717,8.38022,8.39008,127542.89942526,0
+MUC.US,D,20111006,000000,8.39008,8.43604,8.34894,8.39757,74623.457801879,0
+MUC.US,D,20111007,000000,8.39255,8.4249,8.36897,8.38564,60438.959255073,0
+MUC.US,D,20111010,000000,8.43881,8.46901,8.29024,8.31746,171913.93282703,0
+MUC.US,D,20111011,000000,8.34114,8.36285,8.27653,8.36285,113171.88278136,0
+MUC.US,D,20111012,000000,8.34706,8.36897,8.28048,8.28048,119602.70238981,0
+MUC.US,D,20111013,000000,8.25069,8.30327,8.19841,8.30327,148939.76895474,0
+MUC.US,D,20111014,000000,8.30327,8.35239,8.30327,8.34706,131980.81371369,0
+MUC.US,D,20111017,000000,8.35664,8.35664,8.32872,8.34706,99268.175065508,0
+MUC.US,D,20111018,000000,8.32872,8.39255,8.32872,8.39255,106690.37890741,0
+MUC.US,D,20111019,000000,8.40024,8.4616,8.40024,8.4616,75026.904555371,0
+MUC.US,D,20111020,000000,8.4616,8.49021,8.43033,8.4616,76310.230158192,0
+MUC.US,D,20111021,000000,8.47413,8.48044,8.4473,8.45332,62247.373848619,0
+MUC.US,D,20111024,000000,8.46901,8.51339,8.45529,8.51339,132034.53903513,0
+MUC.US,D,20111025,000000,8.50343,8.50343,8.40547,8.4249,122686.33310369,0
+MUC.US,D,20111026,000000,8.48044,8.50165,8.43881,8.43881,79075.563684647,0
+MUC.US,D,20111027,000000,8.49661,8.50165,8.43881,8.46901,69714.179844172,0
+MUC.US,D,20111028,000000,8.48409,8.49564,8.41099,8.43604,149122.23231059,0
+MUC.US,D,20111031,000000,8.42737,8.48409,8.40813,8.46703,101568.22703454,0
+MUC.US,D,20111101,000000,8.48488,8.55374,8.4616,8.4768,194644.81222484,0
+MUC.US,D,20111102,000000,8.50787,8.54664,8.46901,8.52069,154326.49269359,0
+MUC.US,D,20111103,000000,8.54812,8.61569,8.50343,8.61569,123657.44363095,0
+MUC.US,D,20111104,000000,8.64233,8.65585,8.58699,8.61116,96265.639176446,0
+MUC.US,D,20111107,000000,8.61372,8.68415,8.61372,8.66413,127372.60029314,0
+MUC.US,D,20111108,000000,8.6955,8.74039,8.67646,8.71375,131991.96425211,0
+MUC.US,D,20111109,000000,8.67291,8.75125,8.67291,8.71819,94083.174703404,0
+MUC.US,D,20111110,000000,8.7753,8.7907,8.75884,8.78281,72389.295378012,0
+MUC.US,D,20111111,000000,8.79809,8.81999,8.74039,8.79809,95221.543306854,0
+MUC.US,D,20111114,000000,8.79809,8.82444,8.77264,8.81082,93968.628263341,0
+MUC.US,D,20111115,000000,8.81082,8.81999,8.76081,8.79809,82503.847404028,0
+MUC.US,D,20111116,000000,8.77264,8.81999,8.76633,8.81999,71025.88863568,0
+MUC.US,D,20111117,000000,8.82444,8.84298,8.74778,8.76633,73240.791038651,0
+MUC.US,D,20111118,000000,8.82444,8.85107,8.79346,8.85107,51748.635090006,0
+MUC.US,D,20111121,000000,8.85107,8.85107,8.77905,8.79809,85864.21420762,0
+MUC.US,D,20111122,000000,8.8044,8.86863,8.79809,8.82444,114019.32370076,0
+MUC.US,D,20111123,000000,8.82444,8.85768,8.79809,8.83105,76534.254611765,0
+MUC.US,D,20111125,000000,8.8411,8.85571,8.82276,8.82276,34783.597737091,0
+MUC.US,D,20111128,000000,8.81625,8.84298,8.8044,8.84298,62774.490209967,0
+MUC.US,D,20111129,000000,8.83105,8.8642,8.81999,8.8642,86905.269021282,0
+MUC.US,D,20111130,000000,8.88056,8.90404,8.82908,8.90404,83152.60600261,0
+MUC.US,D,20111201,000000,8.91164,8.93384,8.79809,8.8642,121744.61945044,0
+MUC.US,D,20111202,000000,8.85571,8.86251,8.79809,8.81901,105248.91839619,0
+MUC.US,D,20111205,000000,8.8411,8.90316,8.8339,8.87247,82436.944173548,0
+MUC.US,D,20111206,000000,8.85867,8.9293,8.80343,8.81003,155330.04115077,0
+MUC.US,D,20111207,000000,8.83558,8.8996,8.83558,8.8928,98947.850507457,0
+MUC.US,D,20111208,000000,8.8996,8.91726,8.86863,8.88826,98012.218966064,0
+MUC.US,D,20111209,000000,8.90316,8.90316,8.82908,8.82908,152912.40168574,0
+MUC.US,D,20111212,000000,8.8339,8.86251,8.8339,8.85571,153291.51999179,0
+MUC.US,D,20111213,000000,8.89763,8.92753,8.84869,8.90869,90702.534193606,0
+MUC.US,D,20111214,000000,8.93197,8.96403,8.90316,8.90316,117790.23305502,0
+MUC.US,D,20111215,000000,8.90316,8.93877,8.89191,8.9221,106557.58613175,0
+MUC.US,D,20111216,000000,8.95455,8.97162,8.92476,8.94163,86381.193715865,0
+MUC.US,D,20111219,000000,8.93877,8.94538,8.90316,8.93197,86515.000176822,0
+MUC.US,D,20111220,000000,8.91559,8.96403,8.90869,8.95091,68142.967613232,0
+MUC.US,D,20111221,000000,8.95742,9.01996,8.93197,9.01996,103508.42071842,0
+MUC.US,D,20111222,000000,9.02677,9.0686,8.99441,9.0686,88146.019841069,0
+MUC.US,D,20111223,000000,9.09335,9.10677,9.02371,9.03051,46155.119547859,0
+MUC.US,D,20111227,000000,9.00201,9.11526,9.00201,9.10944,94464.32038007,0
+MUC.US,D,20111228,000000,9.10293,9.12018,9.08102,9.08941,138281.88160242,0
+MUC.US,D,20111229,000000,9.12018,9.12018,9.0686,9.11526,68935.669525874,0
+MUC.US,D,20111230,000000,9.12482,9.14308,9.12118,9.1345,77790.210711207,0
+MUC.US,D,20120103,000000,9.12207,9.12966,9.09335,9.09335,106057.83927379,0
+MUC.US,D,20120104,000000,9.12207,9.1854,9.10677,9.1854,98091.286420267,0
+MUC.US,D,20120105,000000,9.17869,9.25455,9.14968,9.24962,94431.882450141,0
+MUC.US,D,20120106,000000,9.26708,9.3309,9.14968,9.20849,206538.3819704,0
+MUC.US,D,20120109,000000,9.20849,9.25455,9.1997,9.24478,107295.54903764,0
+MUC.US,D,20120110,000000,9.28464,9.30249,9.23798,9.30249,186053.82922017,0
+MUC.US,D,20120111,000000,9.32301,9.33278,9.22584,9.24675,182270.7556422,0
+MUC.US,D,20120112,000000,9.26324,9.34748,9.24675,9.34748,203181.05622274,0
+MUC.US,D,20120113,000000,9.32597,9.4556,9.32597,9.34945,100266.65509614,0
+MUC.US,D,20120117,000000,9.34462,9.35044,9.29154,9.29154,132848.52833929,0
+MUC.US,D,20120118,000000,9.3309,9.34362,9.27981,9.29154,147520.60952034,0
+MUC.US,D,20120119,000000,9.27389,9.31917,9.25455,9.30546,130764.39134135,0
+MUC.US,D,20120120,000000,9.30546,9.30546,9.26224,9.26224,130854.60933396,0
+MUC.US,D,20120123,000000,9.24478,9.34362,9.24478,9.30546,196694.48392223,0
+MUC.US,D,20120124,000000,9.3309,9.34945,9.30546,9.3309,108601.17571729,0
+MUC.US,D,20120125,000000,9.33573,9.36425,9.3309,9.34362,127554.04996368,0
+MUC.US,D,20120126,000000,9.3309,9.41811,9.3309,9.35833,82354.835663416,0
+MUC.US,D,20120127,000000,9.39048,9.44179,9.36129,9.43587,140878.94336736,0
+MUC.US,D,20120130,000000,9.46547,9.53156,9.44376,9.51183,89916.928078136,0
+MUC.US,D,20120131,000000,9.51084,9.61048,9.50492,9.59469,132018.32007017,0
+MUC.US,D,20120201,000000,9.59469,9.66967,9.57496,9.58581,138582.94613956,0
+MUC.US,D,20120202,000000,9.57989,9.62134,9.53649,9.5582,162194.71807201,0
+MUC.US,D,20120203,000000,9.58384,9.6302,9.46941,9.55524,304220.13952531,0
+MUC.US,D,20120206,000000,9.53353,9.55524,9.45264,9.55524,181479.06741486,0
+MUC.US,D,20120207,000000,9.51972,9.55327,9.48717,9.51972,147451.67891924,0
+MUC.US,D,20120208,000000,9.51972,9.56116,9.50886,9.56116,113566.20636706,0
+MUC.US,D,20120209,000000,9.56116,9.56116,9.51972,9.56116,146909.35727824,0
+MUC.US,D,20120210,000000,9.54932,9.55524,9.48914,9.55524,157349.30228886,0
+MUC.US,D,20120213,000000,9.59174,9.61442,9.54932,9.59174,129371.58772502,0
+MUC.US,D,20120214,000000,9.57299,9.59174,9.47434,9.5217,230153.19495878,0
+MUC.US,D,20120215,000000,9.54241,9.56609,9.50393,9.56609,172417.73442623,0
+MUC.US,D,20120216,000000,9.54241,9.56116,9.45856,9.4625,164288.99192306,0
+MUC.US,D,20120217,000000,9.49703,9.5286,9.45264,9.5286,216266.71989319,0
+MUC.US,D,20120221,000000,9.54932,9.57299,9.51084,9.51084,125456.7350567,0
+MUC.US,D,20120222,000000,9.54241,9.54241,9.4625,9.49703,111582.42421484,0
+MUC.US,D,20120223,000000,9.5217,9.56116,9.46941,9.50393,163913.92835826,0
+MUC.US,D,20120224,000000,9.51381,9.60653,9.50886,9.60653,86605.218169437,0
+MUC.US,D,20120227,000000,9.60061,9.63613,9.58384,9.63613,210343.7566252,0
+MUC.US,D,20120228,000000,9.64008,9.64008,9.58187,9.59174,118600.16761794,0
+MUC.US,D,20120229,000000,9.61442,9.64205,9.58384,9.58384,157354.37071541,0
+MUC.US,D,20120301,000000,9.6302,9.65586,9.59174,9.65586,197196.25815082,0
+MUC.US,D,20120302,000000,9.67459,9.67459,9.60653,9.60653,171717.27787683,0
+MUC.US,D,20120305,000000,9.63514,9.64599,9.58187,9.58977,132866.77467488,0
+MUC.US,D,20120306,000000,9.61245,9.61245,9.58187,9.58187,113232.70389998,0
+MUC.US,D,20120307,000000,9.61245,9.63514,9.55227,9.55227,115352.31988379,0
+MUC.US,D,20120308,000000,9.56411,9.63908,9.56017,9.63908,156424.82128588,0
+MUC.US,D,20120309,000000,9.61245,9.6598,9.60653,9.63514,96686.318580214,0
+MUC.US,D,20120312,000000,9.68348,9.68348,9.6598,9.68348,106191.64573474,0
+MUC.US,D,20120313,000000,9.71998,9.74366,9.61837,9.68348,232999.62331005,0
+MUC.US,D,20120314,000000,9.66573,9.66573,9.49506,9.53254,216305.23993498,0
+MUC.US,D,20120315,000000,9.51972,9.52663,9.26619,9.27981,499223.79634999,0
+MUC.US,D,20120316,000000,9.27389,9.27389,9.05252,9.0752,467411.31025734,0
+MUC.US,D,20120319,000000,9.06957,9.19871,8.90779,9.14879,426538.50486137,0
+MUC.US,D,20120320,000000,9.19871,9.28464,9.14209,9.17769,313965.71009838,0
+MUC.US,D,20120321,000000,9.23699,9.26127,9.14879,9.222,226065.0021024,0
+MUC.US,D,20120322,000000,9.24478,9.30249,9.23018,9.27389,180148.09860246,0
+MUC.US,D,20120323,000000,9.3015,9.32992,9.26027,9.32498,178257.57549878,0
+MUC.US,D,20120326,000000,9.32597,9.32597,9.16419,9.2142,224856.68921254,0
+MUC.US,D,20120327,000000,9.23018,9.27389,9.15648,9.27389,193089.81895885,0
+MUC.US,D,20120328,000000,9.32015,9.37273,9.29826,9.35833,161959.54308003,0
+MUC.US,D,20120329,000000,9.32015,9.38161,9.30633,9.35044,195477.04786458,0
+MUC.US,D,20120330,000000,9.39148,9.39148,9.34165,9.34165,190713.74059156,0
+MUC.US,D,20120402,000000,9.36523,9.4191,9.35833,9.38161,147068.50587195,0
+MUC.US,D,20120403,000000,9.37175,9.42501,9.36425,9.39937,82081.14062964,0
+MUC.US,D,20120404,000000,9.40825,9.43488,9.40825,9.42797,84633.600240935,0
+MUC.US,D,20120405,000000,9.42008,9.44179,9.40233,9.42797,68675.152401132,0
+MUC.US,D,20120409,000000,9.44376,9.53945,9.44376,9.53254,86992.445957967,0
+MUC.US,D,20120410,000000,9.53945,9.56017,9.48618,9.56017,131631.09228163,0
+MUC.US,D,20120411,000000,9.57101,9.57891,9.51381,9.53945,58013.210307563,0
+MUC.US,D,20120412,000000,9.57101,9.57891,9.53254,9.57891,80726.857055099,0
+MUC.US,D,20120413,000000,9.56411,9.58384,9.51381,9.55227,111883.488752,0
+MUC.US,D,20120416,000000,9.57891,9.57891,9.52564,9.56017,90146.02095826,0
+MUC.US,D,20120417,000000,9.56806,9.57496,9.52267,9.5503,99365.488855294,0
+MUC.US,D,20120418,000000,9.53254,9.59863,9.53254,9.58977,109751.70854447,0
+MUC.US,D,20120419,000000,9.56411,9.62331,9.56017,9.60653,112538.32946244,0
+MUC.US,D,20120420,000000,9.62626,9.65783,9.58285,9.65783,115587.49487577,0
+MUC.US,D,20120423,000000,9.68348,9.73182,9.63514,9.7259,108844.46019177,0
+MUC.US,D,20120424,000000,9.7259,9.7259,9.68348,9.69927,85504.355922469,0
+MUC.US,D,20120425,000000,9.70814,9.71209,9.63514,9.64599,217570.31920222,0
+MUC.US,D,20120426,000000,9.70222,9.70814,9.67459,9.69927,171114.1351172,0
+MUC.US,D,20120427,000000,9.65092,9.6894,9.6381,9.65092,114695.45180272,0
+MUC.US,D,20120430,000000,9.66177,9.71604,9.65586,9.71604,129708.13124803,0
+MUC.US,D,20120501,000000,9.73478,9.76733,9.72393,9.76733,166091.32440475,0
+MUC.US,D,20120502,000000,9.77621,9.80086,9.74464,9.79397,136970.1728109,0
+MUC.US,D,20120503,000000,9.79989,9.8216,9.73478,9.81567,91838.875426434,0
+MUC.US,D,20120504,000000,9.8216,9.87288,9.79989,9.87288,98599.14276072,0
+MUC.US,D,20120507,000000,9.91634,9.9686,9.83441,9.92119,151789.23836195,0
+MUC.US,D,20120508,000000,9.9015,9.92713,9.8502,9.92713,126203.82113037,0
+MUC.US,D,20120509,000000,9.98035,9.98733,9.91634,9.96362,162975.25576094,0
+MUC.US,D,20120510,000000,10.0031,10.0031,9.94885,9.98035,111406.04297085,0
+MUC.US,D,20120511,000000,10.0159,10.0159,9.9558,10.0031,104149.06983453,0
+MUC.US,D,20120514,000000,10.0425,10.0445,9.94092,9.94092,105068.48241095,0
+MUC.US,D,20120515,000000,9.94885,9.9686,9.92119,9.9558,74328.475376586,0
+MUC.US,D,20120516,000000,9.97457,10.009,9.94885,10.009,103580.39237546,0
+MUC.US,D,20120517,000000,10.0238,10.0445,9.9015,9.94092,46427.800896326,0
+MUC.US,D,20120518,000000,9.9953,10.009,9.9686,10.009,85469.89062192,0
+MUC.US,D,20120521,000000,10.0584,10.0692,10.0159,10.0366,89001.570242949,0
+MUC.US,D,20120522,000000,10.0238,10.0366,9.89656,9.9558,86096.348143674,0
+MUC.US,D,20120523,000000,9.9686,10.0425,9.93507,10.0366,98679.223900231,0
+MUC.US,D,20120524,000000,10.0159,10.0238,9.88177,9.92713,213220.59553579,0
+MUC.US,D,20120525,000000,9.9558,9.9558,9.88571,9.89656,97529.70475837,0
+MUC.US,D,20120529,000000,9.92713,9.97457,9.92119,9.92119,98365.995139355,0
+MUC.US,D,20120530,000000,9.9686,9.9686,9.89064,9.89064,79880.429821012,0
+MUC.US,D,20120531,000000,9.9084,9.98733,9.88077,9.89557,231754.81774902,0
+MUC.US,D,20120601,000000,9.92119,9.93408,9.87782,9.88571,112296.05867329,0
+MUC.US,D,20120604,000000,9.91634,9.92713,9.87782,9.92713,69892.588458783,0
+MUC.US,D,20120605,000000,9.94687,9.98533,9.91334,9.93894,73099.888780522,0
+MUC.US,D,20120606,000000,9.9676,10.0011,9.91334,9.92615,105900.71805069,0
+MUC.US,D,20120607,000000,9.97457,9.98533,9.87585,9.9202,115369.55253406,0
+MUC.US,D,20120608,000000,9.96362,10.0031,9.94092,10.0031,101621.95235599,0
+MUC.US,D,20120611,000000,10.0159,10.0425,9.98035,10.0238,105752.7199954,0
+MUC.US,D,20120612,000000,10.0445,10.0445,9.85809,9.85809,93936.190333413,0
+MUC.US,D,20120613,000000,9.9558,10.0031,9.92713,9.98035,122947.86391375,0
+MUC.US,D,20120614,000000,10.0366,10.0366,9.93408,9.9558,114273.75871365,0
+MUC.US,D,20120615,000000,9.9686,9.9953,9.86499,9.98035,144317.36393985,0
+MUC.US,D,20120618,000000,9.98035,10.0642,9.98035,10.0584,123530.73296716,0
+MUC.US,D,20120619,000000,10.0515,10.0948,10.0445,10.0692,128036.56417137,0
+MUC.US,D,20120620,000000,10.0692,10.1077,10.0692,10.0761,90353.826446868,0
+MUC.US,D,20120621,000000,10.1008,10.1008,10.0584,10.0948,148321.42091546,0
+MUC.US,D,20120622,000000,10.1117,10.1185,10.0811,10.1117,168148.09189931,0
+MUC.US,D,20120625,000000,10.1077,10.1392,10.0761,10.0761,66052.748503426,0
+MUC.US,D,20120626,000000,10.1077,10.1244,10.0425,10.0584,158750.21538767,0
+MUC.US,D,20120627,000000,10.1077,10.1195,10.0642,10.0692,78941.757223689,0
+MUC.US,D,20120628,000000,10.0948,10.1501,10.0584,10.0811,163835.87458937,0
+MUC.US,D,20120629,000000,10.0811,10.1195,10.0761,10.1077,146560.64953151,0
+MUC.US,D,20120702,000000,10.1501,10.1857,10.1195,10.1727,149040.12380046,0
+MUC.US,D,20120703,000000,10.2024,10.2024,10.1304,10.1451,114323.42929385,0
+MUC.US,D,20120705,000000,10.1659,10.1896,10.1294,10.1857,88209.882015617,0
+MUC.US,D,20120706,000000,10.1491,10.2536,10.1491,10.1787,135185.0729795,0
+MUC.US,D,20120709,000000,10.2488,10.2753,10.2271,10.2753,166541.40068251,0
+MUC.US,D,20120710,000000,10.2271,10.3582,10.2271,10.2813,184545.46547847,0
+MUC.US,D,20120711,000000,10.2616,10.2616,10.2014,10.2084,213169.91127027,0
+MUC.US,D,20120712,000000,10.2616,10.2616,10.0632,10.0761,194126.81903127,0
+MUC.US,D,20120713,000000,10.0998,10.1373,10.0672,10.1235,174406.58500501,0
+MUC.US,D,20120716,000000,10.0811,10.1294,10.0811,10.1117,131437.47838737,0
+MUC.US,D,20120717,000000,10.1294,10.1373,10.0929,10.1294,110604.21789041,0
+MUC.US,D,20120718,000000,10.1373,10.2014,10.1294,10.2014,110726.87381296,0
+MUC.US,D,20120719,000000,10.1717,10.3099,10.1294,10.3099,191282.41805062,0
+MUC.US,D,20120720,000000,10.302,10.3513,10.2349,10.3365,227385.8340617,0
+MUC.US,D,20120723,000000,10.2271,10.3582,10.2084,10.2488,141115.13204466,0
+MUC.US,D,20120724,000000,10.2951,10.3513,10.2733,10.3306,145951.42466003,0
+MUC.US,D,20120725,000000,10.302,10.4105,10.2536,10.302,265689.96088142,0
+MUC.US,D,20120726,000000,10.2813,10.4105,10.2753,10.4055,111721.29910235,0
+MUC.US,D,20120727,000000,10.4282,10.5476,10.3829,10.4175,162082.19900258,0
+MUC.US,D,20120730,000000,10.4549,10.4825,10.3445,10.376,114270.71765771,0
+MUC.US,D,20120731,000000,10.4234,10.4282,10.3445,10.4055,160570.79420495,0
+MUC.US,D,20120801,000000,10.4431,10.5348,10.3099,10.4352,133783.14619537,0
+MUC.US,D,20120802,000000,10.4431,10.4618,10.3987,10.4618,120901.23327228,0
+MUC.US,D,20120803,000000,10.5249,10.5249,10.376,10.45,100869.79785576,0
+MUC.US,D,20120806,000000,10.4974,10.5071,10.4175,10.5071,120659.97616844,0
+MUC.US,D,20120807,000000,10.5476,10.5693,10.3306,10.3928,250262.68414419,0
+MUC.US,D,20120808,000000,10.4282,10.4894,10.3987,10.4894,190162.29578276,0
+MUC.US,D,20120809,000000,10.4974,10.5249,10.3247,10.4175,154895.17015266,0
+MUC.US,D,20120810,000000,10.4352,10.4618,10.3701,10.4282,162382.24985442,0
+MUC.US,D,20120813,000000,10.4105,10.4105,10.301,10.3296,133336.11097354,0
+MUC.US,D,20120814,000000,10.4342,10.45,10.3632,10.4046,95406.034033325,0
+MUC.US,D,20120815,000000,10.4618,10.5033,10.4175,10.4816,213692.97289038,0
+MUC.US,D,20120816,000000,10.5033,10.594,10.5033,10.5634,139002.61185802,0
+MUC.US,D,20120817,000000,10.5634,10.5832,10.4974,10.5151,179893.66358958,0
+MUC.US,D,20120820,000000,10.5151,10.5476,10.4974,10.5476,107681.76314086,0
+MUC.US,D,20120821,000000,10.5417,10.5417,10.3751,10.3858,199263.16249849,0
+MUC.US,D,20120822,000000,10.4234,10.4884,10.2743,10.3572,194404.56880629,0
+MUC.US,D,20120823,000000,10.3691,10.5071,10.3691,10.4816,121086.73768406,0
+MUC.US,D,20120824,000000,10.5071,10.5634,10.4816,10.5634,97606.744841951,0
+MUC.US,D,20120827,000000,10.4974,10.5151,10.3918,10.4175,145530.74525625,0
+MUC.US,D,20120828,000000,10.4618,10.5071,10.4105,10.5071,95513.484676214,0
+MUC.US,D,20120829,000000,10.5476,10.594,10.5071,10.594,139653.39782723,0
+MUC.US,D,20120830,000000,10.5634,10.588,10.4687,10.5693,168840.43896623,0
+MUC.US,D,20120831,000000,10.524,10.5476,10.3858,10.454,160000.08937524,0
+MUC.US,D,20120904,000000,10.5151,10.5151,10.3987,10.4342,106545.42190804,0
+MUC.US,D,20120905,000000,10.5071,10.5071,10.4282,10.4747,74557.56825671,0
+MUC.US,D,20120906,000000,10.5033,10.5476,10.454,10.5071,107814.55591652,0
+MUC.US,D,20120907,000000,10.4816,10.5071,10.3987,10.454,107297.57640827,0
+MUC.US,D,20120910,000000,10.4687,10.4816,10.4421,10.4687,54551.474972942,0
+MUC.US,D,20120911,000000,10.4747,10.5634,10.4747,10.5576,65483.057359046,0
+MUC.US,D,20120912,000000,10.593,10.593,10.4874,10.5033,121035.03973324,0
+MUC.US,D,20120913,000000,10.5338,10.593,10.5033,10.5417,82268.672412042,0
+MUC.US,D,20120914,000000,10.5763,10.5763,10.5417,10.5624,64038.555791891,0
+MUC.US,D,20120917,000000,10.5033,10.5338,10.4224,10.4224,215193.2271496,0
+MUC.US,D,20120918,000000,10.4155,10.4609,10.3898,10.4036,127830.78605338,0
+MUC.US,D,20120919,000000,10.4036,10.449,10.4036,10.4036,84914.391071883,0
+MUC.US,D,20120920,000000,10.4332,10.4806,10.4085,10.4155,119450.64959327,0
+MUC.US,D,20120921,000000,10.4874,10.523,10.4737,10.4806,91204.308422197,0
+MUC.US,D,20120924,000000,10.5141,10.5338,10.4806,10.4806,103018.81071356,0
+MUC.US,D,20120925,000000,10.5338,10.5476,10.4737,10.5476,146532.26634281,0
+MUC.US,D,20120926,000000,10.5624,10.5871,10.5526,10.5822,77245.861699584,0
+MUC.US,D,20120927,000000,10.5871,10.5871,10.5338,10.5576,96284.899197341,0
+MUC.US,D,20120928,000000,10.5576,10.6108,10.5526,10.6108,121360.43271784,0
+MUC.US,D,20121001,000000,10.6631,10.6631,10.6108,10.6246,135943.30959159,0
+MUC.US,D,20121002,000000,10.6246,10.6335,10.5871,10.593,161784.17552135,0
+MUC.US,D,20121003,000000,10.6059,10.6335,10.5476,10.5871,166972.21693939,0
+MUC.US,D,20121004,000000,10.6177,10.6177,10.5576,10.6108,156270.74111872,0
+MUC.US,D,20121005,000000,10.6108,10.6631,10.5763,10.6631,152299.12207303,0
+MUC.US,D,20121008,000000,10.6413,10.6631,10.593,10.6631,95475.978319734,0
+MUC.US,D,20121009,000000,10.6335,10.6572,10.5417,10.5526,136245.38781405,0
+MUC.US,D,20121010,000000,10.5871,10.5871,10.5062,10.5624,201571.32395,0
+MUC.US,D,20121011,000000,10.6177,10.6562,10.593,10.6236,124006.15137769,0
+MUC.US,D,20121012,000000,10.6493,10.7144,10.6493,10.7144,156221.07053851,0
+MUC.US,D,20121015,000000,10.742,10.7479,10.6966,10.6966,137359.42797005,0
+MUC.US,D,20121016,000000,10.6966,10.742,10.6966,10.742,141329.01964513,0
+MUC.US,D,20121017,000000,10.737,10.8515,10.7222,10.8515,186331.57899519,0
+MUC.US,D,20121018,000000,10.9087,10.9136,10.7736,10.8486,103203.30144004,0
+MUC.US,D,20121019,000000,10.8515,10.9689,10.8347,10.885,127350.29921631,0
+MUC.US,D,20121022,000000,10.885,10.9462,10.8486,10.9216,108330.52173944,0
+MUC.US,D,20121023,000000,10.961,10.961,10.885,10.961,95896.657723502,0
+MUC.US,D,20121024,000000,11.0005,11.0262,10.8228,10.8515,317823.79638932,0
+MUC.US,D,20121025,000000,10.8643,10.9136,10.7529,10.7667,168182.55719986,0
+MUC.US,D,20121026,000000,10.816,10.816,10.7144,10.737,173826.75700753,0
+MUC.US,D,20121031,000000,10.7479,10.7784,10.6562,10.6888,233495.31542679,0
+MUC.US,D,20121101,000000,10.7667,10.7864,10.6888,10.7351,187488.19393422,0
+MUC.US,D,20121102,000000,10.737,10.737,10.6631,10.7222,147137.43647306,0
+MUC.US,D,20121105,000000,10.6562,10.6562,10.5861,10.6108,142626.5368423,0
+MUC.US,D,20121106,000000,10.6759,10.6888,10.6108,10.6236,180190.6733855,0
+MUC.US,D,20121107,000000,10.6108,10.7864,10.6108,10.7351,244054.87530401,0
+MUC.US,D,20121108,000000,10.7944,10.8713,10.7736,10.8081,185925.09118577,0
+MUC.US,D,20121109,000000,10.8228,11.904,10.8228,11.0537,637107.29962546,0
+MUC.US,D,20121112,000000,11.0804,11.1643,11.0616,11.1643,141792.27383193,0
+MUC.US,D,20121113,000000,11.1564,11.1564,11.032,11.106,132396.4246909,0
+MUC.US,D,20121114,000000,11.106,11.1198,10.9867,11.0794,124173.40945387,0
+MUC.US,D,20121115,000000,11.0162,11.0606,10.9323,11.0527,200751.25253399,0
+MUC.US,D,20121116,000000,11.0527,11.4168,11.0055,11.2816,196529.25321665,0
+MUC.US,D,20121119,000000,11.3458,11.3645,11.2263,11.2855,137051.26763573,0
+MUC.US,D,20121120,000000,11.3349,11.3349,11.1908,11.254,130778.58293569,0
+MUC.US,D,20121121,000000,11.323,11.3408,11.2263,11.246,121102.95664903,0
+MUC.US,D,20121123,000000,11.3349,11.3349,11.1908,11.2323,106757.28213789,0
+MUC.US,D,20121126,000000,11.2747,11.2747,11.1198,11.1761,91597.618322588,0
+MUC.US,D,20121127,000000,11.26,11.3004,11.1908,11.2816,120753.23521698,0
+MUC.US,D,20121128,000000,11.1564,11.4069,11.1564,11.3645,156275.80954527,0
+MUC.US,D,20121129,000000,11.4217,11.5163,11.3408,11.3852,203700.06310161,0
+MUC.US,D,20121130,000000,11.4384,11.4384,11.3299,11.4168,168406.58165344,0
+MUC.US,D,20121203,000000,11.3694,11.4069,11.1484,11.2185,220071.0808627,0
+MUC.US,D,20121204,000000,11.1633,11.254,11.1435,11.1711,169462.84174676,0
+MUC.US,D,20121205,000000,11.1908,11.2855,11.1317,11.2816,143067.48995226,0
+MUC.US,D,20121206,000000,11.2106,11.2106,10.9867,10.9985,346981.44065433,0
+MUC.US,D,20121207,000000,10.9867,11.0854,10.959,10.959,323036.16625481,0
+MUC.US,D,20121210,000000,10.959,11.0252,10.8623,10.8751,210738.08021091,0
+MUC.US,D,20121211,000000,10.883,11.0606,10.883,11.0527,91679.72683272,0
+MUC.US,D,20121212,000000,11.0666,11.0666,10.9403,10.9521,119374.623195,0
+MUC.US,D,20121213,000000,10.9067,10.9521,10.7647,10.9067,145836.87821995,0
+MUC.US,D,20121214,000000,10.8328,10.8989,10.8328,10.8693,142804.9454569,0
+MUC.US,D,20121217,000000,10.8061,10.8061,10.4757,10.5595,281187.18190503,0
+MUC.US,D,20121218,000000,10.5536,10.6088,10.4618,10.5496,283982.9259908,0
+MUC.US,D,20121219,000000,10.5309,10.6286,10.5309,10.6286,146352.84404289,0
+MUC.US,D,20121220,000000,10.665,10.7272,10.6453,10.7115,202624.5429874,0
+MUC.US,D,20121221,000000,10.6858,10.814,10.597,10.742,176161.27427711,0
+MUC.US,D,20121224,000000,10.6927,10.7015,10.6019,10.6798,85830.76259238,0
+MUC.US,D,20121226,000000,10.5832,10.6601,10.5309,10.5773,148185.58708389,0
+MUC.US,D,20121227,000000,10.5773,10.59,10.5171,10.5654,124357.90018035,0
+MUC.US,D,20121228,000000,10.5042,10.5595,10.45,10.5437,182652.91500417,0
+MUC.US,D,20121231,000000,10.5081,10.6019,10.5081,10.59,132479.54688635,0
+MUC.US,D,20130102,000000,10.5723,10.8199,10.5723,10.8199,112515.0147003,0
+MUC.US,D,20130103,000000,10.7647,10.9275,10.7647,10.9196,109675.6821462,0
+MUC.US,D,20130104,000000,10.9443,11.0112,10.9323,10.9521,60388.274989558,0
+MUC.US,D,20130107,000000,10.9067,11.0734,10.9067,11.032,131052.27796946,0
+MUC.US,D,20130108,000000,11.032,11.0734,11.0055,11.0527,71136.380334502,0
+MUC.US,D,20130109,000000,11.0527,11.0794,11.0252,11.0527,91936.189216222,0
+MUC.US,D,20130110,000000,10.9748,11.0666,10.959,11.0389,135303.67416079,0
+MUC.US,D,20130111,000000,11.1001,11.1001,11.0152,11.0854,112722.82018891,0
+MUC.US,D,20130114,000000,11.031,11.0784,11.031,11.0449,67250.924540182,0
+MUC.US,D,20130115,000000,11.0666,11.0666,10.9502,11.0666,66865.724122274,0
+MUC.US,D,20130116,000000,11.0242,11.0242,10.9186,10.9393,161830.80504563,0
+MUC.US,D,20130117,000000,10.962,10.9915,10.9393,10.9393,99784.140888442,0
+MUC.US,D,20130118,000000,11.0449,11.0449,10.962,10.962,120488.663351,0
+MUC.US,D,20130122,000000,10.9669,10.9738,10.9186,10.9669,73440.487044777,0
+MUC.US,D,20130123,000000,10.9915,11.0784,10.9857,11.0666,71550.977626407,0
+MUC.US,D,20130124,000000,11.0666,11.1257,11.0666,11.1257,86550.479162682,0
+MUC.US,D,20130125,000000,11.1484,11.1484,11.0666,11.0854,61935.158773052,0
+MUC.US,D,20130128,000000,11.0784,11.1119,10.9107,10.9186,118827.23312744,0
+MUC.US,D,20130129,000000,10.8673,10.9107,10.7982,10.8111,190413.68973971,0
+MUC.US,D,20130130,000000,10.8111,10.8446,10.7697,10.8041,81351.287206235,0
+MUC.US,D,20130131,000000,10.7884,10.8377,10.7697,10.8377,79630.049549372,0
+MUC.US,D,20130201,000000,10.8446,10.9186,10.8041,10.818,144786.70023851,0
+MUC.US,D,20130204,000000,10.8742,10.8742,10.7755,10.818,132731.9545286,0
+MUC.US,D,20130205,000000,10.8268,10.8268,10.7697,10.7982,93766.904886595,0
+MUC.US,D,20130206,000000,10.7982,10.8377,10.7884,10.8111,145858.16561148,0
+MUC.US,D,20130207,000000,10.8604,10.8969,10.8446,10.8673,62617.368986873,0
+MUC.US,D,20130208,000000,10.8495,10.9433,10.8377,10.8446,105776.03475753,0
+MUC.US,D,20130211,000000,10.8673,10.8742,10.7814,10.818,112367.016645,0
+MUC.US,D,20130212,000000,10.7982,10.8377,10.7884,10.8377,100943.79688341,0
+MUC.US,D,20130213,000000,10.8673,10.8673,10.8041,10.8495,149023.90483549,0
+MUC.US,D,20130214,000000,10.8101,10.8101,10.7154,10.7884,136689.38197996,0
+MUC.US,D,20130215,000000,10.7804,10.7962,10.6759,10.7962,109167.82580575,0
+MUC.US,D,20130219,000000,10.7962,10.9107,10.7687,10.9107,118738.02882014,0
+MUC.US,D,20130220,000000,10.889,10.9502,10.8258,10.9502,158620.46366796,0
+MUC.US,D,20130221,000000,10.9255,11.0152,10.9186,11.0152,141006.66771647,0
+MUC.US,D,20130222,000000,11.0449,11.0606,10.959,11.0449,98693.415494576,0
+MUC.US,D,20130225,000000,11.0734,11.0941,11.0152,11.0152,68363.951010874,0
+MUC.US,D,20130226,000000,11.0389,11.0854,11.0152,11.0606,89530.713974918,0
+MUC.US,D,20130227,000000,11.0854,11.1267,11.0242,11.1129,84980.280617052,0
+MUC.US,D,20130228,000000,11.1129,11.1267,11.0152,11.0854,76149.054193857,0
+MUC.US,D,20130301,000000,11.1129,11.1198,10.9047,10.9313,143865.26029146,0
+MUC.US,D,20130304,000000,10.8959,10.9738,10.8742,10.9738,130119.687484,0
+MUC.US,D,20130305,000000,10.9985,10.9985,10.8673,10.8673,109075.58044251,0
+MUC.US,D,20130306,000000,10.9047,11.0152,10.8742,11.0102,106094.33194496,0
+MUC.US,D,20130307,000000,11.0152,11.0152,10.959,10.962,96475.472035675,0
+MUC.US,D,20130308,000000,10.9669,10.9857,10.8811,10.9107,133466.87637857,0
+MUC.US,D,20130311,000000,10.962,10.962,10.7687,10.7962,141127.29626838,0
+MUC.US,D,20130312,000000,10.8308,10.8594,10.7627,10.8308,129475.99731197,0
+MUC.US,D,20130313,000000,10.8584,10.8584,10.6739,10.7479,148736.01820737,0
+MUC.US,D,20130314,000000,10.6946,10.6946,10.4016,10.4322,292322.5150385,0
+MUC.US,D,20130315,000000,10.3878,10.3878,10.009,10.1924,512674.38673215,0
+MUC.US,D,20130318,000000,10.1924,10.3769,10.1501,10.3711,181698.02344189,0
+MUC.US,D,20130319,000000,10.3652,10.4392,10.3247,10.4392,167337.14365109,0
+MUC.US,D,20130320,000000,10.4884,10.5595,10.448,10.5595,180073.0858895,0
+MUC.US,D,20130321,000000,10.5644,10.5832,10.4392,10.5427,288369.1423284,0
+MUC.US,D,20130322,000000,10.5071,10.5309,10.4884,10.5033,52915.386882144,0
+MUC.US,D,20130325,000000,10.5427,10.5536,10.3711,10.448,235180.06041248,0
+MUC.US,D,20130326,000000,10.4392,10.4806,10.3455,10.453,118680.24875745,0
+MUC.US,D,20130327,000000,10.4065,10.4677,10.3829,10.448,145110.06585249,0
+MUC.US,D,20130328,000000,10.4964,10.5595,10.448,10.5595,119323.93892948,0
+MUC.US,D,20130401,000000,10.6088,10.6088,10.4964,10.5151,68673.125030511,0
+MUC.US,D,20130402,000000,10.5249,10.5309,10.453,10.4964,120261.59784149,0
+MUC.US,D,20130403,000000,10.4609,10.4609,10.3455,10.3455,164321.429853,0
+MUC.US,D,20130404,000000,10.3178,10.3829,10.3089,10.3455,174521.13144508,0
+MUC.US,D,20130405,000000,10.4016,10.5071,10.3602,10.4806,94094.325241817,0
+MUC.US,D,20130408,000000,10.4884,10.4884,10.4135,10.4392,97277.297116108,0
+MUC.US,D,20130409,000000,10.4609,10.5071,10.453,10.4737,96203.804372518,0
+MUC.US,D,20130410,000000,10.4964,10.5151,10.448,10.5151,124380.20125718,0
+MUC.US,D,20130411,000000,10.524,10.524,10.4599,10.4874,110402.49451366,0
+MUC.US,D,20130412,000000,10.5348,10.5586,10.4667,10.5417,107076.59301063,0
+MUC.US,D,20130415,000000,10.5299,10.5348,10.4727,10.5062,62546.411015153,0
+MUC.US,D,20130416,000000,10.4954,10.524,10.452,10.4874,102911.36007067,0
+MUC.US,D,20130417,000000,10.5141,10.5476,10.4727,10.5141,73147.531990105,0
+MUC.US,D,20130418,000000,10.5348,10.5348,10.4667,10.524,73916.91914061,0
+MUC.US,D,20130419,000000,10.5062,10.5476,10.5033,10.5299,99508.418484044,0
+MUC.US,D,20130422,000000,10.5536,10.5644,10.4874,10.5062,87738.518346335,0
+MUC.US,D,20130423,000000,10.5536,10.5832,10.5348,10.5536,83435.424204178,0
+MUC.US,D,20130424,000000,10.5348,10.5586,10.4667,10.5299,99103.958045242,0
+MUC.US,D,20130425,000000,10.5141,10.5773,10.4797,10.5062,66310.224572238,0
+MUC.US,D,20130426,000000,10.5586,10.597,10.5536,10.5713,142612.34524795,0
+MUC.US,D,20130429,000000,10.5644,10.666,10.5586,10.6216,105201.2751866,0
+MUC.US,D,20130430,000000,10.6621,10.666,10.5476,10.6088,80359.902972777,0
+MUC.US,D,20130501,000000,10.6393,10.7144,10.6088,10.6463,128822.17028683,0
+MUC.US,D,20130502,000000,10.6739,10.7144,10.6296,10.6946,75076.575135576,0
+MUC.US,D,20130503,000000,10.6463,10.7035,10.597,10.6296,100320.38041758,0
+MUC.US,D,20130506,000000,10.6621,10.7105,10.6393,10.6818,109742.58537667,0
+MUC.US,D,20130507,000000,10.6818,10.8101,10.6621,10.8041,195559.15637471,0
+MUC.US,D,20130508,000000,10.8041,10.8041,10.7105,10.7351,99157.683366686,0
+MUC.US,D,20130509,000000,10.6946,10.7144,10.6552,10.6621,90072.021930609,0
+MUC.US,D,20130510,000000,10.6463,10.7212,10.6463,10.7144,85256.003021449,0
+MUC.US,D,20130513,000000,10.736,10.736,10.595,10.6009,161939.26937383,0
+MUC.US,D,20130514,000000,10.5763,10.6611,10.5466,10.5576,151100.94603626,0
+MUC.US,D,20130515,000000,10.5763,10.5763,10.4707,10.4707,185717.28569716,0
+MUC.US,D,20130516,000000,10.5211,10.5417,10.4707,10.5052,92922.505023129,0
+MUC.US,D,20130517,000000,10.5004,10.5299,10.4647,10.4944,72420.719622631,0
+MUC.US,D,20130520,000000,10.4854,10.5763,10.4647,10.5693,78522.091505231,0
+MUC.US,D,20130521,000000,10.5338,10.5693,10.452,10.5526,106078.11298,0
+MUC.US,D,20130522,000000,10.5576,10.5763,10.5466,10.5634,120829.26161525,0
+MUC.US,D,20130523,000000,10.5526,10.589,10.4797,10.5576,107546.9429946,0
+MUC.US,D,20130524,000000,10.4944,10.5211,10.452,10.4569,94842.425000806,0
+MUC.US,D,20130528,000000,10.4569,10.4569,10.3316,10.3681,132099.41489499,0
+MUC.US,D,20130529,000000,10.3405,10.3493,10.1668,10.1994,295032.09587289,0
+MUC.US,D,20130530,000000,10.1876,10.2488,10.1244,10.1392,202693.47358849,0
+MUC.US,D,20130531,000000,10.1294,10.159,9.83935,9.90445,525979.00642962,0
+MUC.US,D,20130603,000000,9.78115,9.86499,9.60851,9.81271,722112.92237526,0
+MUC.US,D,20130604,000000,9.78115,9.87782,9.69236,9.8571,407008.84367343,0
+MUC.US,D,20130605,000000,9.86499,10.0435,9.8571,10.0308,213117.19963414,0
+MUC.US,D,20130606,000000,9.98035,10.1876,9.95183,10.1057,238822.23173232,0
+MUC.US,D,20130607,000000,10.1117,10.1944,10.0435,10.1451,197089.82119324,0
+MUC.US,D,20130610,000000,10.1392,10.1392,9.9943,10.0603,267193.25619656,0
+MUC.US,D,20130611,000000,9.98633,10.0169,9.89756,9.92317,291397.02035021,0
+MUC.US,D,20130612,000000,9.8867,9.93894,9.70322,9.70814,285741.67000413,0
+MUC.US,D,20130613,000000,9.65881,9.73379,9.62134,9.69236,308750.29917698,0
+MUC.US,D,20130614,000000,9.71504,9.87288,9.70025,9.85809,250559.69394011,0
+MUC.US,D,20130617,000000,9.84921,9.85809,9.72293,9.72787,259442.61831412,0
+MUC.US,D,20130618,000000,9.68348,9.72293,9.59074,9.70025,244598.21063033,0
+MUC.US,D,20130619,000000,9.68348,9.74069,9.59074,9.60061,189556.1119672,0
+MUC.US,D,20130620,000000,9.56411,9.57891,9.37175,9.44277,414852.74060442,0
+MUC.US,D,20130621,000000,9.40825,9.43587,9.27783,9.37175,296515.11748184,0
+MUC.US,D,20130624,000000,9.21518,9.23996,9.00753,9.09819,465539.03348924,0
+MUC.US,D,20130625,000000,9.08842,9.25258,8.97715,9.17582,334351.93537351,0
+MUC.US,D,20130626,000000,9.19102,9.50295,9.17582,9.49506,307997.13099143,0
+MUC.US,D,20130627,000000,9.53649,9.69236,9.49506,9.66573,153769.97945825,0
+MUC.US,D,20130628,000000,9.6381,9.72787,9.53649,9.70025,137077.6234538,0
+MUC.US,D,20130701,000000,9.70025,9.80284,9.65881,9.68348,201639.2408658,0
+MUC.US,D,20130702,000000,9.6381,9.67459,9.55129,9.55918,180033.5521624,0
+MUC.US,D,20130703,000000,9.40825,9.46547,9.35734,9.42107,135682.79246684,0
+MUC.US,D,20130705,000000,9.35734,9.35734,9.19871,9.27201,149316.85989017,0
+MUC.US,D,20130708,000000,9.29154,9.34067,9.21518,9.22387,221013.80820125,0
+MUC.US,D,20130709,000000,9.19102,9.2583,9.13537,9.21518,214293.07459408,0
+MUC.US,D,20130710,000000,9.17582,9.17582,9.06673,9.09819,215022.92801748,0
+MUC.US,D,20130711,000000,9.13153,9.34945,9.12581,9.34945,299286.53312016,0
+MUC.US,D,20130712,000000,9.324,9.36623,9.25258,9.324,163198.2665292,0
+MUC.US,D,20130715,000000,9.29953,9.29953,9.17769,9.1854,161673.68382253,0
+MUC.US,D,20130716,000000,9.23403,9.23403,9.12581,9.14692,187856.16170186,0
+MUC.US,D,20130717,000000,9.14692,9.324,9.12581,9.28069,331280.46888334,0
+MUC.US,D,20130718,000000,9.25258,9.31719,9.16912,9.1854,222378.22862889,0
+MUC.US,D,20130719,000000,9.13537,9.16912,9.04679,9.06198,281711.25721045,0
+MUC.US,D,20130722,000000,9.00753,9.02184,8.87347,8.90681,486576.04473357,0
+MUC.US,D,20130723,000000,8.92111,9.02184,8.85471,9.00753,231458.82163842,0
+MUC.US,D,20130724,000000,8.93976,8.93976,8.83834,8.9005,259877.48931223,0
+MUC.US,D,20130725,000000,8.87347,8.87347,8.78182,8.83105,263305.77303162,0
+MUC.US,D,20130726,000000,8.84673,8.9005,8.81999,8.86251,247424.3652754,0
+MUC.US,D,20130729,000000,8.81625,8.93976,8.81625,8.91263,191593.61944088,0
+MUC.US,D,20130730,000000,8.88146,8.9005,8.83105,8.9005,191601.72892336,0
+MUC.US,D,20130731,000000,8.86251,8.93197,8.78971,8.92753,196521.14373416,0
+MUC.US,D,20130801,000000,8.92753,8.95367,8.86251,8.87347,204123.7835613,0
+MUC.US,D,20130802,000000,8.86774,8.92111,8.83105,8.88146,226095.41266171,0
+MUC.US,D,20130805,000000,8.85471,8.85471,8.7469,8.75499,253634.20148621,0
+MUC.US,D,20130806,000000,8.7389,8.79809,8.7103,8.7618,220691.45627258,0
+MUC.US,D,20130807,000000,8.73298,8.83105,8.71819,8.83105,135610.82080982,0
+MUC.US,D,20130808,000000,8.82532,8.82532,8.72529,8.7618,160081.18420007,0
+MUC.US,D,20130809,000000,8.78182,8.78182,8.72529,8.7618,132896.17154887,0
+MUC.US,D,20130812,000000,8.77443,8.81625,8.7618,8.78182,146166.32594581,0
+MUC.US,D,20130813,000000,8.79168,8.79809,8.65672,8.67646,314154.25556609,0
+MUC.US,D,20130814,000000,8.64933,8.70379,8.64933,8.66946,251192.23357373,0
+MUC.US,D,20130815,000000,8.64144,8.65585,8.56735,8.65585,241749.75490843,0
+MUC.US,D,20130816,000000,8.59932,8.60642,8.51615,8.57347,184867.81740715,0
+MUC.US,D,20130819,000000,8.55907,8.66946,8.51615,8.63591,336684.42527248,0
+MUC.US,D,20130820,000000,8.61372,8.81625,8.59932,8.81625,222675.23842481,0
+MUC.US,D,20130821,000000,8.79809,8.81999,8.7753,8.81082,142597.13996829,0
+MUC.US,D,20130822,000000,8.81625,8.94814,8.76919,8.94814,120585.97714079,0
+MUC.US,D,20130823,000000,8.90869,8.97349,8.8633,8.95455,214714.76768316,0
+MUC.US,D,20130826,000000,8.90869,8.99628,8.89576,8.97349,202352.87532424,0
+MUC.US,D,20130827,000000,8.91559,8.94814,8.88333,8.94252,223523.69302952,0
+MUC.US,D,20130828,000000,8.94252,8.96787,8.90227,8.94814,61069.471518069,0
+MUC.US,D,20130829,000000,8.88925,8.89576,8.80343,8.83193,213220.59553579,0
+MUC.US,D,20130830,000000,8.87435,8.87435,8.80343,8.83193,140334.59435574,0
+MUC.US,D,20130903,000000,8.82908,8.84209,8.73496,8.81269,191247.95275008,0
+MUC.US,D,20130904,000000,8.81822,8.86517,8.74955,8.86517,117518.56539187,0
+MUC.US,D,20130905,000000,8.82908,8.8348,8.74955,8.75794,165814.58831504,0
+MUC.US,D,20130906,000000,8.81269,8.82177,8.70566,8.78547,185548.00025034,0
+MUC.US,D,20130909,000000,8.79168,8.8633,8.75597,8.84869,143315.84285329,0
+MUC.US,D,20130910,000000,8.85107,8.85107,8.70566,8.76357,251352.39585275,0
+MUC.US,D,20130911,000000,8.74778,8.74778,8.64933,8.66324,301068.59189563,0
+MUC.US,D,20130912,000000,8.71276,8.75794,8.65772,8.65772,189592.60463837,0
+MUC.US,D,20130913,000000,8.65772,8.74236,8.64233,8.67745,198274.81932096,0
+MUC.US,D,20130916,000000,8.73496,8.85867,8.72717,8.82177,235427.39962818,0
+MUC.US,D,20130917,000000,8.82908,8.96403,8.81822,8.95742,279377.75362617,0
+MUC.US,D,20130918,000000,8.99234,9.31225,8.94449,9.27389,275175.01432974,0
+MUC.US,D,20130919,000000,9.31917,9.31917,9.16912,9.26224,174848.5518003,0
+MUC.US,D,20130920,000000,9.21904,9.26708,9.1632,9.24281,120108.53135964,0
+MUC.US,D,20130923,000000,9.23502,9.32597,9.23502,9.27389,184024.43122898,0
+MUC.US,D,20130924,000000,9.26708,9.33771,9.22683,9.32597,137689.88938121,0
+MUC.US,D,20130925,000000,9.32597,9.35537,9.30446,9.33771,89095.842976806,0
+MUC.US,D,20130926,000000,9.33771,9.44179,9.31225,9.38654,200498.84489172,0
+MUC.US,D,20130927,000000,9.35537,9.35537,9.26224,9.2876,129142.49484489,0
+MUC.US,D,20130930,000000,9.26708,9.27389,9.20167,9.23502,83211.399750607,0
+MUC.US,D,20131001,000000,9.25455,9.25455,9.16912,9.17769,82535.271648647,0
+MUC.US,D,20131002,000000,9.13064,9.3309,9.13064,9.29539,237254.06055731,0
+MUC.US,D,20131003,000000,9.26224,9.26708,9.1854,9.20167,122998.54817926,0
+MUC.US,D,20131004,000000,9.15451,9.23502,9.13064,9.13537,134351.82365444,0
+MUC.US,D,20131007,000000,9.12581,9.13537,9.06001,9.08941,169457.7733202,0
+MUC.US,D,20131008,000000,9.06001,9.09819,9.04581,9.06673,86175.415597876,0
+MUC.US,D,20131009,000000,9.04581,9.11821,9.03633,9.1048,74997.507681374,0
+MUC.US,D,20131010,000000,9.12207,9.12581,9.06673,9.08941,181201.31763984,0
+MUC.US,D,20131011,000000,9.061,9.07432,8.99323,9.02775,215571.33177034,0
+MUC.US,D,20131014,000000,8.99914,9.061,8.98375,9.00653,191189.15900207,0
+MUC.US,D,20131015,000000,8.97063,9.07432,8.94538,9.06673,382671.27305882,0
+MUC.US,D,20131016,000000,9.03733,9.10578,9.02775,9.08477,104979.27810364,0
+MUC.US,D,20131017,000000,9.0904,9.27003,9.0904,9.26324,251337.19057309,0
+MUC.US,D,20131018,000000,9.27003,9.31522,9.19585,9.25642,127755.77334043,0
+MUC.US,D,20131021,000000,9.28266,9.28266,9.17958,9.22101,135990.95280117,0
+MUC.US,D,20131022,000000,9.23699,9.32114,9.23699,9.30633,129281.3697324,0
+MUC.US,D,20131023,000000,9.30249,9.40233,9.30249,9.36425,108097.37411808,0
+MUC.US,D,20131024,000000,9.41022,9.44376,9.33278,9.42304,171539.88294753,0
+MUC.US,D,20131025,000000,9.39543,9.499,9.39543,9.48224,144853.60346898,0
+MUC.US,D,20131028,000000,9.48224,9.55622,9.48224,9.55622,154952.95021534,0
+MUC.US,D,20131029,000000,9.56214,9.56214,9.47533,9.4911,157996.03351682,0
+MUC.US,D,20131030,000000,9.51972,9.51972,9.36425,9.45067,210181.56697556,0
+MUC.US,D,20131031,000000,9.45067,9.45067,9.36425,9.42304,120406.55484087,0
+MUC.US,D,20131101,000000,9.45067,9.45067,9.32114,9.32114,123237.77791249,0
+MUC.US,D,20131104,000000,9.31522,9.36425,9.18728,9.18728,161256.04547469,0
+MUC.US,D,20131105,000000,9.13715,9.27003,9.13715,9.22101,243978.84890574,0
+MUC.US,D,20131106,000000,9.19585,9.19585,9.15648,9.16419,166063.95490137,0
+MUC.US,D,20131107,000000,9.20463,9.33278,9.14791,9.29736,217674.72878918,0
+MUC.US,D,20131108,000000,9.29736,9.29736,9.09819,9.17198,147059.38270416,0
+MUC.US,D,20131111,000000,9.14791,9.17198,9.09819,9.09819,81117.125899559,0
+MUC.US,D,20131112,000000,9.06673,9.12581,8.98375,9.02095,238061.96774962,0
+MUC.US,D,20131113,000000,9.00753,9.05429,8.98475,9.01335,128346.75187632,0
+MUC.US,D,20131114,000000,9.02184,9.0676,9.00102,9.02184,187574.3571856,0
+MUC.US,D,20131115,000000,9.01335,9.0676,8.99441,9.0391,172745.15478145,0
+MUC.US,D,20131118,000000,9.04778,9.08566,9.0391,9.08566,203008.72971998,0
+MUC.US,D,20131119,000000,9.0676,9.09237,9.02184,9.02953,202354.90269485,0
+MUC.US,D,20131120,000000,9.0676,9.0676,8.99441,9.00102,207673.70951791,0
+MUC.US,D,20131121,000000,8.99441,9.0391,8.96501,8.97162,157610.83309891,0
+MUC.US,D,20131122,000000,9.00102,9.00102,8.95179,8.9583,132991.45796804,0
+MUC.US,D,20131125,000000,9.00102,9.02953,8.93779,9.02184,188149.11675653,0
+MUC.US,D,20131126,000000,9.0391,9.0391,8.98475,9.02184,200815.11470853,0
+MUC.US,D,20131127,000000,9.00102,9.00102,8.95179,8.95179,181162.79759806,0
+MUC.US,D,20131129,000000,8.9583,8.9583,8.93779,8.94538,53162.726097853,0
+MUC.US,D,20131202,000000,8.92575,8.98475,8.91164,8.98475,301130.42669957,0
+MUC.US,D,20131203,000000,8.97715,9.00753,8.91825,9.00753,203960.58022634,0
+MUC.US,D,20131204,000000,8.97715,9.00102,8.93779,9.00102,137262.11418027,0
+MUC.US,D,20131205,000000,8.9583,8.9583,8.84209,8.87682,238428.92183194,0
+MUC.US,D,20131206,000000,8.8348,8.90404,8.82098,8.90404,296780.70303313,0
+MUC.US,D,20131209,000000,8.88531,8.91164,8.8706,8.8706,223895.71553839,0
+MUC.US,D,20131210,000000,8.87682,9.00753,8.87682,9.00753,254560.7098598,0
+MUC.US,D,20131211,000000,8.97162,9.00753,8.91914,8.98562,236426.89334413,0
+MUC.US,D,20131212,000000,8.93877,8.99441,8.91914,8.93877,222132.91678381,0
+MUC.US,D,20131213,000000,8.97793,9.00753,8.91914,8.97162,276249.52075864,0
+MUC.US,D,20131216,000000,8.97793,8.99441,8.93877,8.9659,211000.62470627,0
+MUC.US,D,20131217,000000,9.02371,9.10096,8.99441,9.10096,324482.69519258,0
+MUC.US,D,20131218,000000,9.10096,9.16123,9.08664,9.1345,341995.12261305,0
+MUC.US,D,20131219,000000,9.12384,9.30446,9.10845,9.29638,255719.35216946,0
+MUC.US,D,20131220,000000,9.24765,9.29638,9.24183,9.26708,326012.34632579,0
+MUC.US,D,20131223,000000,9.26708,9.38754,9.26708,9.34659,202173.45302432,0
+MUC.US,D,20131224,000000,9.33968,9.35635,9.26708,9.29638,112182.52591852,0
+MUC.US,D,20131226,000000,9.26708,9.30446,9.21715,9.21715,192546.48363254,0
+MUC.US,D,20131227,000000,9.23403,9.23403,9.11526,9.12877,367101.06669286,0
+MUC.US,D,20131230,000000,9.12384,9.16123,9.06957,9.12877,346287.06621678,0
+MUC.US,D,20131231,000000,9.12877,9.14505,9.10845,9.11426,267785.24841776,0
+MUC.US,D,20140102,000000,9.10845,9.14505,9.06957,9.14505,233149.64873598,0
+MUC.US,D,20140103,000000,9.15274,9.22584,9.12384,9.18451,384006.29661246,0
+MUC.US,D,20140106,000000,9.192,9.31325,9.18451,9.31325,240060.95518149,0
+MUC.US,D,20140107,000000,9.3309,9.35142,9.24765,9.28859,266376.22583647,0
+MUC.US,D,20140108,000000,9.25455,9.31325,9.17582,9.31325,131005.64844519,0
+MUC.US,D,20140109,000000,9.32597,9.34659,9.29638,9.30446,188980.33871097,0
+MUC.US,D,20140110,000000,9.3309,9.41515,9.31917,9.35142,157457.76661707,0
+MUC.US,D,20140113,000000,9.40233,9.41121,9.35833,9.40233,149158.72498176,0
+MUC.US,D,20140114,000000,9.38161,9.41121,9.34748,9.35142,181070.55223481,0
+MUC.US,D,20140115,000000,9.32015,9.36425,9.32015,9.33179,146928.61729914,0
+MUC.US,D,20140116,000000,9.35142,9.38951,9.32696,9.35142,125112.0820512,0
+MUC.US,D,20140117,000000,9.38951,9.48519,9.38161,9.41713,192201.83062705,0
+MUC.US,D,20140121,000000,9.45165,9.48519,9.40233,9.42501,148268.70927933,0
+MUC.US,D,20140122,000000,9.41713,9.44573,9.3964,9.42501,118159.21450796,0
+MUC.US,D,20140123,000000,9.44573,9.5217,9.44573,9.45856,218247.46098949,0
+MUC.US,D,20140124,000000,9.4635,9.48519,9.41713,9.4329,208333.61865491,0
+MUC.US,D,20140127,000000,9.45165,9.45856,9.40233,9.40233,183090.82705821,0
+MUC.US,D,20140128,000000,9.45165,9.4635,9.40233,9.4635,210081.21212984,0
+MUC.US,D,20140129,000000,9.49407,9.49407,9.44573,9.45856,185873.39323495,0
+MUC.US,D,20140130,000000,9.50295,9.50886,9.45856,9.49407,211056.37739833,0
+MUC.US,D,20140131,000000,9.49407,9.54635,9.48519,9.5217,112087.23949936,0
+MUC.US,D,20140203,000000,9.56509,9.58581,9.51478,9.56017,118388.30738808,0
+MUC.US,D,20140204,000000,9.55227,9.56509,9.46941,9.46941,107455.71131667,0
+MUC.US,D,20140205,000000,9.50886,9.50886,9.41121,9.45165,152463.33909329,0
+MUC.US,D,20140206,000000,9.4329,9.46941,9.42501,9.4329,167956.50537568,0
+MUC.US,D,20140207,000000,9.43982,9.52959,9.43982,9.52959,63631.054297158,0
+MUC.US,D,20140210,000000,9.56509,9.57891,9.52959,9.56017,126932.66086847,0
+MUC.US,D,20140211,000000,9.58581,9.59469,9.56017,9.56017,174245.40904067,0
+MUC.US,D,20140212,000000,9.57989,9.5868,9.52267,9.56609,155744.63844268,0
+MUC.US,D,20140213,000000,9.56609,9.63711,9.53057,9.61936,229139.50964849,0
+MUC.US,D,20140214,000000,9.61245,9.65881,9.56609,9.63711,185808.51737508,0
+MUC.US,D,20140218,000000,9.65881,9.65881,9.5868,9.61245,127063.4262735,0
+MUC.US,D,20140219,000000,9.62429,9.65191,9.59666,9.62429,97438.473080445,0
+MUC.US,D,20140220,000000,9.61936,9.69334,9.61936,9.68447,145371.59666255,0
+MUC.US,D,20140221,000000,9.68447,9.71011,9.67459,9.70025,107575.32618329,0
+MUC.US,D,20140224,000000,9.68447,9.71801,9.66573,9.70419,102809.99153964,0
+MUC.US,D,20140225,000000,9.69334,9.73182,9.64302,9.7249,110408.57662553,0
+MUC.US,D,20140226,000000,9.70025,9.77424,9.70025,9.76536,166302.17094929,0
+MUC.US,D,20140227,000000,9.79297,9.81271,9.76536,9.80086,85577.341264809,0
+MUC.US,D,20140228,000000,9.79297,9.79297,9.74464,9.76536,165255.03402377,0
+MUC.US,D,20140303,000000,9.78115,9.81962,9.76536,9.77424,161558.12369716,0
+MUC.US,D,20140304,000000,9.77424,9.82751,9.75352,9.76536,239874.4370844,0
+MUC.US,D,20140305,000000,9.77424,9.80778,9.74464,9.75944,139959.53079094,0
+MUC.US,D,20140306,000000,9.75944,9.75944,9.66573,9.68447,155097.90721471,0
+MUC.US,D,20140307,000000,9.63711,9.65881,9.57398,9.5868,141955.47716689,0
+MUC.US,D,20140310,000000,9.57496,9.66573,9.57496,9.5868,113462.81046542,0
+MUC.US,D,20140311,000000,9.58285,9.66573,9.58285,9.65092,128715.73332926,0
+MUC.US,D,20140312,000000,9.64402,9.7555,9.64402,9.71998,107499.29978501,0
+MUC.US,D,20140313,000000,9.71998,9.76733,9.71011,9.74563,109617.90208352,0
+MUC.US,D,20140314,000000,9.77621,9.78706,9.71998,9.73182,91572.276189831,0
+MUC.US,D,20140317,000000,9.74563,9.76733,9.73182,9.73971,82717.735004498,0
+MUC.US,D,20140318,000000,9.73182,9.76043,9.71998,9.74563,123207.36735318,0
+MUC.US,D,20140319,000000,9.73971,9.78115,9.67657,9.67657,171679.77152034,0
+MUC.US,D,20140320,000000,9.64402,9.64402,9.57496,9.6312,155313.82218581,0
+MUC.US,D,20140321,000000,9.64402,9.69532,9.6312,9.68644,104683.28199305,0
+MUC.US,D,20140324,000000,9.70616,9.71998,9.67657,9.70222,72280.831049812,0
+MUC.US,D,20140325,000000,9.71998,9.7259,9.6598,9.70222,148661.00549441,0
+MUC.US,D,20140326,000000,9.69532,9.73971,9.68644,9.71998,189954.49029415,0
+MUC.US,D,20140327,000000,9.7259,9.77621,9.71998,9.76733,111664.53272497,0
+MUC.US,D,20140328,000000,9.78115,9.78115,9.74563,9.76733,108191.64685194,0
+MUC.US,D,20140331,000000,9.76733,9.76733,9.73182,9.74563,117380.70418967,0
+MUC.US,D,20140401,000000,9.74563,9.77621,9.71011,9.77621,116053.7901185,0
+MUC.US,D,20140402,000000,9.7555,9.77621,9.7259,9.7259,184322.45471021,0
+MUC.US,D,20140403,000000,9.73182,9.76043,9.73182,9.74563,137026.93918828,0
+MUC.US,D,20140404,000000,9.76043,9.80383,9.74563,9.80383,110257.5375143,0
+MUC.US,D,20140407,000000,9.80383,9.80383,9.78115,9.79594,144381.22611439,0
+MUC.US,D,20140408,000000,9.79594,9.83046,9.79594,9.8206,109710.14744674,0
+MUC.US,D,20140409,000000,9.8354,9.85317,9.79594,9.81074,107780.09061596,0
+MUC.US,D,20140410,000000,9.85317,9.86993,9.8206,9.8354,144006.16254958,0
+MUC.US,D,20140411,000000,9.81468,9.89163,9.81468,9.864,159662.53216692,0
+MUC.US,D,20140414,000000,9.84527,9.8719,9.78213,9.78804,138037.58344264,0
+MUC.US,D,20140415,000000,9.81468,9.87782,9.78804,9.8719,114959.0099834,0
+MUC.US,D,20140416,000000,9.90445,9.92615,9.84527,9.92615,135042.14335075,0
+MUC.US,D,20140417,000000,9.95768,9.96561,9.90445,9.94092,118681.26244276,0
+MUC.US,D,20140421,000000,9.94092,9.9943,9.94092,9.95768,79384.737704284,0
+MUC.US,D,20140422,000000,9.97936,10.0328,9.97936,10.0179,140687.35684372,0
+MUC.US,D,20140423,000000,10.0179,10.0978,10.0179,10.0771,92840.396512996,0
+MUC.US,D,20140424,000000,10.0771,10.1037,10.0642,10.0889,52868.75735787,0
+MUC.US,D,20140425,000000,10.0978,10.163,10.0978,10.1471,66928.572611512,0
+MUC.US,D,20140428,000000,10.1698,10.1777,10.1314,10.1471,92962.038750229,0
+MUC.US,D,20140429,000000,10.1244,10.1412,10.0978,10.0978,72769.427369369,0
+MUC.US,D,20140430,000000,10.1412,10.1471,10.0978,10.1185,75796.291705878,0
+MUC.US,D,20140501,000000,10.153,10.1974,10.1244,10.1777,98175.422301021,0
+MUC.US,D,20140502,000000,10.1471,10.1906,10.1185,10.1777,120657.94879781,0
+MUC.US,D,20140505,000000,10.1777,10.1777,10.163,10.1698,83512.46428776,0
+MUC.US,D,20140506,000000,10.1777,10.2319,10.1698,10.2319,123435.44654799,0
+MUC.US,D,20140507,000000,10.2546,10.2546,10.2044,10.2261,63591.520570056,0
+MUC.US,D,20140508,000000,10.2191,10.2546,10.2044,10.2112,58178.441013139,0
+MUC.US,D,20140509,000000,10.2044,10.2636,10.1974,10.2488,129208.38439006,0
+MUC.US,D,20140512,000000,10.2419,10.2773,10.2319,10.2686,105629.05038755,0
+MUC.US,D,20140513,000000,10.2704,10.2704,10.2201,10.2329,190284.95170531,0
+MUC.US,D,20140514,000000,10.2488,10.2646,10.2261,10.2261,121319.88530543,0
+MUC.US,D,20140515,000000,10.2646,10.2793,10.2329,10.2646,159314.8381055,0
+MUC.US,D,20140516,000000,10.2793,10.2941,10.2646,10.2743,97836.851407386,0
+MUC.US,D,20140519,000000,10.3109,10.3109,10.2429,10.2743,134274.78357086,0
+MUC.US,D,20140520,000000,10.2793,10.2941,10.2556,10.2863,92516.017213705,0
+MUC.US,D,20140521,000000,10.2941,10.3257,10.2743,10.2743,132941.78738783,0
+MUC.US,D,20140522,000000,10.302,10.3316,10.2556,10.2556,157345.24754762,0
+MUC.US,D,20140523,000000,10.2704,10.2793,10.2488,10.2646,147880.46780549,0
+MUC.US,D,20140527,000000,10.2646,10.2863,10.2488,10.2743,123489.17186944,0
+MUC.US,D,20140528,000000,10.3109,10.3257,10.2941,10.3257,160238.30542318,0
+MUC.US,D,20140529,000000,10.3562,10.3562,10.2793,10.2941,104481.5586163,0
+MUC.US,D,20140530,000000,10.2556,10.2743,10.2122,10.2122,208363.01552891,0
+MUC.US,D,20140602,000000,10.2429,10.2429,10.1481,10.1481,186072.07555576,0
+MUC.US,D,20140603,000000,10.154,10.1857,10.1117,10.1254,375783.28137545,0
+MUC.US,D,20140604,000000,10.1037,10.1185,10.0574,10.0574,216744.16567433,0
+MUC.US,D,20140605,000000,10.0702,10.0978,10.0405,10.0642,235730.49153596,0
+MUC.US,D,20140606,000000,10.1117,10.1422,10.0771,10.0889,158807.99545036,0
+MUC.US,D,20140609,000000,10.0889,10.1857,10.0889,10.154,173878.45495836,0
+MUC.US,D,20140610,000000,10.1857,10.1857,10.1117,10.1324,215633.16657427,0
+MUC.US,D,20140611,000000,10.164,10.164,10.1117,10.1481,100854.5925761,0
+MUC.US,D,20140612,000000,10.1491,10.1727,10.1047,10.1659,134988.4180293,0
+MUC.US,D,20140613,000000,10.1422,10.1491,10.1047,10.1195,115618.91912039,0
+MUC.US,D,20140616,000000,10.1333,10.1333,10.084,10.084,91272.225337985,0
+MUC.US,D,20140617,000000,10.0899,10.0899,10.0031,10.0188,187393.92120037,0
+MUC.US,D,20140618,000000,10.0584,10.0652,10.0031,10.0415,128114.61794027,0
+MUC.US,D,20140619,000000,10.0584,10.0712,10.0268,10.0415,164579.91960711,0
+MUC.US,D,20140620,000000,10.0652,10.0712,10.0188,10.0652,99731.429252307,0
+MUC.US,D,20140623,000000,10.0899,10.1195,10.0771,10.1195,122222.06523158,0
+MUC.US,D,20140624,000000,10.1333,10.1422,10.1126,10.1422,73589.498785389,0
+MUC.US,D,20140625,000000,10.1807,10.1807,10.1333,10.1333,54101.398695176,0
+MUC.US,D,20140626,000000,10.1807,10.1807,10.1491,10.1807,81005.620515428,0
+MUC.US,D,20140627,000000,10.2064,10.2064,10.1727,10.1934,44805.90439987,0
+MUC.US,D,20140630,000000,10.1867,10.1994,10.1659,10.1807,66894.107310962,0
+MUC.US,D,20140701,000000,10.1807,10.1994,10.1333,10.1422,111070.51313314,0
+MUC.US,D,20140702,000000,10.1254,10.1491,10.0584,10.084,200483.63961207,0
+MUC.US,D,20140703,000000,10.0584,10.0652,10.0031,10.0337,129381.72457812,0
+MUC.US,D,20140707,000000,10.0337,10.0712,10.01,10.0584,93524.634097437,0
+MUC.US,D,20140708,000000,10.0988,10.1047,10.0771,10.0771,109372.59023842,0
+MUC.US,D,20140709,000000,10.0712,10.0771,10.0337,10.0712,100058.84960753,0
+MUC.US,D,20140710,000000,10.1047,10.1126,10.0652,10.0652,160172.415878,0
+MUC.US,D,20140711,000000,10.1145,10.1205,10.0781,10.0998,125838.89441867,0
+MUC.US,D,20140714,000000,10.1432,10.1432,10.0515,10.0584,123556.07509992,0
+MUC.US,D,20140715,000000,10.0781,10.084,10.0198,10.0198,128133.87796115,0
+MUC.US,D,20140716,000000,10.0278,10.0425,10.0278,10.0347,109087.74466623,0
+MUC.US,D,20140717,000000,10.0425,10.0662,10.0347,10.0425,151097.90498033,0
+MUC.US,D,20140718,000000,10.0584,10.0662,10.0425,10.0445,92359.909675921,0
+MUC.US,D,20140721,000000,10.0781,10.0998,10.0515,10.0781,134745.13355483,0
+MUC.US,D,20140722,000000,10.1145,10.1145,10.0662,10.1067,65660.452288346,0
+MUC.US,D,20140723,000000,10.1353,10.1432,10.1145,10.1432,97534.773184922,0
+MUC.US,D,20140724,000000,10.1353,10.1353,10.0998,10.1205,90527.166634927,0
+MUC.US,D,20140725,000000,10.1205,10.1659,10.1205,10.1353,85896.652137549,0
+MUC.US,D,20140728,000000,10.1274,10.158,10.1067,10.1067,153503.38022164,0
+MUC.US,D,20140729,000000,10.1491,10.1491,10.1145,10.1205,113756.7792054,0
+MUC.US,D,20140730,000000,10.1205,10.1205,10.0425,10.0425,169978.80756968,0
+MUC.US,D,20140731,000000,10.0031,10.0732,10.0031,10.0347,170465.37651863,0
+MUC.US,D,20140801,000000,10.0278,10.0662,10.0198,10.0278,198816.12727666,0
+MUC.US,D,20140804,000000,10.0278,10.0347,9.98633,10.0031,142010.21617364,0
+MUC.US,D,20140805,000000,10.0278,10.0347,9.98633,10.0278,133998.04748116,0
+MUC.US,D,20140806,000000,10.0515,10.0662,10.0347,10.0515,174237.2995582,0
+MUC.US,D,20140807,000000,10.0584,10.1205,10.0515,10.1205,99958.494761811,0
+MUC.US,D,20140808,000000,10.1205,10.1737,10.1205,10.1737,80753.212873167,0
+MUC.US,D,20140811,000000,10.1817,10.1817,10.1491,10.1659,78981.290950791,0
+MUC.US,D,20140812,000000,10.1817,10.1876,10.1353,10.1876,99513.486910596,0
+MUC.US,D,20140813,000000,10.1886,10.1886,10.1501,10.1501,98362.954083423,0
+MUC.US,D,20140814,000000,10.2093,10.2093,10.1363,10.159,99749.675587893,0
+MUC.US,D,20140815,000000,10.1668,10.1886,10.159,10.1747,90942.777612144,0
+MUC.US,D,20140818,000000,10.1008,10.1432,10.1008,10.1077,265394.97845612,0
+MUC.US,D,20140819,000000,10.1363,10.2014,10.1363,10.2014,159378.70028004,0
+MUC.US,D,20140820,000000,10.1886,10.2181,10.1747,10.1747,72087.217155547,0
+MUC.US,D,20140821,000000,10.2014,10.2251,10.1944,10.2014,116048.72169196,0
+MUC.US,D,20140822,000000,10.2014,10.2251,10.1747,10.2251,73737.49684069,0
+MUC.US,D,20140825,000000,10.2014,10.2526,10.1944,10.2093,153151.63141897,0
+MUC.US,D,20140826,000000,10.2399,10.2488,10.2181,10.2309,160889.09139237,0
+MUC.US,D,20140827,000000,10.2616,10.2616,10.2399,10.2526,94404.512946764,0
+MUC.US,D,20140828,000000,10.2526,10.2773,10.2488,10.2616,140134.89834962,0
+MUC.US,D,20140829,000000,10.2686,10.2773,10.2399,10.2488,148333.5851392,0
+MUC.US,D,20140902,000000,10.2526,10.2616,10.2181,10.2181,149145.54707274,0
+MUC.US,D,20140903,000000,10.2488,10.2922,10.2399,10.2773,141100.94045032,0
+MUC.US,D,20140904,000000,10.2616,10.2743,10.2309,10.2488,139369.56594035,0
+MUC.US,D,20140905,000000,10.2686,10.2843,10.2526,10.2686,95049.216804105,0
+MUC.US,D,20140908,000000,10.2843,10.2922,10.2686,10.2743,50957.960547985,0
+MUC.US,D,20140909,000000,10.2686,10.2922,10.2488,10.2922,79752.705471917,0
+MUC.US,D,20140910,000000,10.2773,10.2773,10.2526,10.2743,151152.64398709,0
+MUC.US,D,20140911,000000,10.2783,10.2941,10.2686,10.2941,62946.816712715,0
+MUC.US,D,20140912,000000,10.2686,10.2743,10.2103,10.2251,129785.1713316,0
+MUC.US,D,20140915,000000,10.2488,10.2536,10.1886,10.2103,135537.83546748,0
+MUC.US,D,20140916,000000,10.1954,10.1954,10.1678,10.1757,72363.953245255,0
+MUC.US,D,20140917,000000,10.1757,10.2024,10.1757,10.1757,123024.90399733,0
+MUC.US,D,20140918,000000,10.1501,10.2181,10.1501,10.2181,41775.99900743,0
+MUC.US,D,20140919,000000,10.2536,10.2626,10.2103,10.2488,68531.209087071,0
+MUC.US,D,20140922,000000,10.2686,10.2686,10.1954,10.2251,57736.474217854,0
+MUC.US,D,20140923,000000,10.2409,10.2488,10.1827,10.2103,68166.282375369,0
+MUC.US,D,20140924,000000,10.2251,10.2686,10.2103,10.2251,154352.84851165,0
+MUC.US,D,20140925,000000,10.2626,10.2686,10.2251,10.2309,83507.395861209,0
+MUC.US,D,20140926,000000,10.2251,10.2488,10.2103,10.2103,91712.164762649,0
+MUC.US,D,20140929,000000,10.2181,10.2536,10.1954,10.2103,67549.961706716,0
+MUC.US,D,20140930,000000,10.2181,10.2743,10.2103,10.2686,86776.530986876,0
+MUC.US,D,20141001,000000,10.2863,10.3711,10.2686,10.3198,164792.79352227,0
+MUC.US,D,20141002,000000,10.3425,10.3582,10.2863,10.2863,128479.54465197,0
+MUC.US,D,20141003,000000,10.2863,10.2941,10.2743,10.2783,95970.656751153,0
+MUC.US,D,20141006,000000,10.3109,10.3326,10.302,10.3109,92387.279179299,0
+MUC.US,D,20141007,000000,10.302,10.3503,10.302,10.3198,107204.31735972,0
+MUC.US,D,20141008,000000,10.3198,10.3968,10.3198,10.3839,103738.52728386,0
+MUC.US,D,20141009,000000,10.3769,10.4036,10.3425,10.3503,111218.51118845,0
+MUC.US,D,20141010,000000,10.3829,10.3878,10.2833,10.3079,101091.7949387,0
+MUC.US,D,20141013,000000,10.3316,10.3316,10.2516,10.2596,114075.07639282,0
+MUC.US,D,20141014,000000,10.2596,10.2833,10.2241,10.2241,213611.87806556,0
+MUC.US,D,20141015,000000,10.2596,10.3247,10.2291,10.3247,199422.31109221,0
+MUC.US,D,20141016,000000,10.3395,10.3562,10.3079,10.3247,97515.513164026,0
+MUC.US,D,20141017,000000,10.3632,10.3878,10.3168,10.3168,93259.048546142,0
+MUC.US,D,20141020,000000,10.3247,10.3632,10.2922,10.3562,124205.84738381,0
+MUC.US,D,20141021,000000,10.3701,10.3829,10.3247,10.3829,92854.58810734,0
+MUC.US,D,20141022,000000,10.376,10.4234,10.3632,10.4234,122445.07599984,0
+MUC.US,D,20141023,000000,10.4302,10.4302,10.376,10.376,93259.048546142,0
+MUC.US,D,20141024,000000,10.3632,10.3958,10.3484,10.3562,117281.36302925,0
+MUC.US,D,20141027,000000,10.376,10.3878,10.3701,10.3829,93446.580328545,0
+MUC.US,D,20141028,000000,10.3878,10.4175,10.376,10.4026,139729.4242255,0
+MUC.US,D,20141029,000000,10.4085,10.4175,10.3878,10.4026,83739.529797264,0
+MUC.US,D,20141030,000000,10.4085,10.4085,10.3562,10.3562,66819.094598001,0
+MUC.US,D,20141031,000000,10.3562,10.3562,10.3316,10.3562,95608.771095382,0
+MUC.US,D,20141103,000000,10.3701,10.376,10.3316,10.3316,96175.42118383,0
+MUC.US,D,20141104,000000,10.3316,10.3878,10.3316,10.3878,56090.249273953,0
+MUC.US,D,20141105,000000,10.3829,10.4382,10.3562,10.4382,131151.61912988,0
+MUC.US,D,20141106,000000,10.4302,10.4302,10.4026,10.4026,111965.59726213,0
+MUC.US,D,20141107,000000,10.4234,10.4382,10.3958,10.4234,76751.183268165,0
+MUC.US,D,20141110,000000,10.4026,10.4302,10.3958,10.4085,49859.125671638,0
+MUC.US,D,20141111,000000,10.4234,10.5052,10.4234,10.5052,102386.27107994,0
+MUC.US,D,20141112,000000,10.5042,10.5111,10.4727,10.5111,69885.492661611,0
+MUC.US,D,20141113,000000,10.4894,10.4894,10.4055,10.4282,96257.529693964,0
+MUC.US,D,20141114,000000,10.3858,10.4145,10.3858,10.3858,54008.139646629,0
+MUC.US,D,20141117,000000,10.3938,10.4055,10.3681,10.3751,75323.914351285,0
+MUC.US,D,20141118,000000,10.3938,10.4234,10.3938,10.4234,62240.278051448,0
+MUC.US,D,20141119,000000,10.4234,10.444,10.4145,10.4282,44522.072512991,0
+MUC.US,D,20141120,000000,10.4579,10.4727,10.4234,10.4234,57950.361818325,0
+MUC.US,D,20141121,000000,10.4579,10.4657,10.3751,10.3751,92371.060214333,0
+MUC.US,D,20141124,000000,10.3858,10.3858,10.3355,10.3751,89733.451036974,0
+MUC.US,D,20141125,000000,10.3751,10.4352,10.3681,10.4352,128301.13603736,0
+MUC.US,D,20141126,000000,10.444,10.4894,10.4234,10.4657,133062.41593976,0
+MUC.US,D,20141128,000000,10.5111,10.5111,10.4579,10.4657,89163.759892595,0
+MUC.US,D,20141201,000000,10.4894,10.5111,10.4282,10.4282,107613.84622507,0
+MUC.US,D,20141202,000000,10.452,10.4806,10.4282,10.4352,161891.62616424,0
+MUC.US,D,20141203,000000,10.444,10.5042,10.444,10.4727,163977.79053281,0
+MUC.US,D,20141204,000000,10.5111,10.5417,10.4806,10.5042,113643.24645065,0
+MUC.US,D,20141205,000000,10.5211,10.6079,10.4806,10.5486,168567.75761778,0
+MUC.US,D,20141208,000000,10.5211,10.5536,10.4984,10.5338,114310.25138481,0
+MUC.US,D,20141209,000000,10.5536,10.5683,10.5299,10.5299,138542.39872716,0
+MUC.US,D,20141210,000000,10.5526,10.5999,10.5417,10.5803,186038.62394052,0
+MUC.US,D,20141211,000000,10.5861,10.5861,10.5338,10.5338,77988.893032022,0
+MUC.US,D,20141212,000000,10.5417,10.5417,10.5091,10.5181,113597.63061168,0
+MUC.US,D,20141215,000000,10.4954,10.5664,10.4954,10.5664,153283.4105093,0
+MUC.US,D,20141216,000000,10.5181,10.6403,10.5181,10.6403,148344.73567761,0
+MUC.US,D,20141217,000000,10.6403,10.6483,10.593,10.6137,128410.61405087,0
+MUC.US,D,20141218,000000,10.6305,10.6572,10.593,10.6483,79692.89803861,0
+MUC.US,D,20141219,000000,10.6641,10.6641,10.6059,10.6137,125118.16416306,0
+MUC.US,D,20141222,000000,10.6403,10.671,10.6059,10.6059,84422.753696396,0
+MUC.US,D,20141223,000000,10.6483,10.6798,10.5743,10.5861,98094.327476199,0
+MUC.US,D,20141224,000000,10.5664,10.593,10.5338,10.5338,79662.487479301,0
+MUC.US,D,20141226,000000,10.5417,10.5743,10.5417,10.5664,76865.729708227,0
+MUC.US,D,20141229,000000,10.5526,10.593,10.5338,10.593,111626.01268318,0
+MUC.US,D,20141230,000000,10.6059,10.6059,10.5417,10.593,80397.409329257,0
+MUC.US,D,20141231,000000,10.6059,10.6137,10.5803,10.5861,41990.900293211,0
+MUC.US,D,20150102,000000,10.5803,10.6137,10.5595,10.5999,66741.040829109,0
+MUC.US,D,20150105,000000,10.5999,10.6878,10.5861,10.6878,116708.63082894,0
+MUC.US,D,20150106,000000,10.671,10.7262,10.671,10.7172,117183.03555416,0
+MUC.US,D,20150107,000000,10.7035,10.7617,10.6946,10.7469,88773.491048135,0
+MUC.US,D,20150108,000000,10.7529,10.7904,10.7262,10.7824,74976.220289857,0
+MUC.US,D,20150109,000000,10.7529,10.8001,10.7529,10.7824,148125.77965058,0
+MUC.US,D,20150112,000000,10.7697,10.8663,10.7529,10.8663,128466.36674294,0
+MUC.US,D,20150113,000000,10.8554,10.8791,10.8357,10.8791,105119.16667647,0
+MUC.US,D,20150114,000000,10.8633,10.8949,10.8495,10.8949,125749.69011138,0
+MUC.US,D,20150115,000000,10.9047,10.9196,10.8791,10.8949,108726.87269577,0
+MUC.US,D,20150116,000000,10.9196,10.9284,10.8219,10.8713,133097.89492562,0
+MUC.US,D,20150120,000000,10.887,10.9116,10.8554,10.887,124728.90900392,0
+MUC.US,D,20150121,000000,10.8713,10.9343,10.8633,10.9343,89886.517518827,0
+MUC.US,D,20150122,000000,10.9116,10.9284,10.9047,10.9116,95619.921633794,0
+MUC.US,D,20150123,000000,10.9343,10.9403,10.9284,10.9403,41213.403660223,0
+MUC.US,D,20150126,000000,10.9472,10.956,10.9116,10.9472,72274.74893795,0
+MUC.US,D,20150127,000000,10.956,10.9877,10.956,10.961,69509.415411496,0
+MUC.US,D,20150128,000000,10.9877,11.0152,10.9669,10.9955,225617.96688056,0
+MUC.US,D,20150129,000000,11.0092,11.0399,10.9827,10.9955,175852.10025747,0
+MUC.US,D,20150130,000000,11.0092,11.0951,11.0092,11.0715,163532.78268159,0
+MUC.US,D,20150202,000000,11.0863,11.1376,11.0488,11.1376,225157.75374969,0
+MUC.US,D,20150203,000000,11.1148,11.1376,11.0794,11.1011,202525.20182698,0
+MUC.US,D,20150204,000000,11.0715,11.0863,10.956,11.0035,135740.57252953,0
+MUC.US,D,20150205,000000,10.9669,11.0329,10.9669,11.0092,146787.71504101,0
+MUC.US,D,20150206,000000,10.9877,11.0035,10.9343,10.9403,119060.38074881,0
+MUC.US,D,20150209,000000,10.9669,10.9669,10.8219,10.8554,215075.63965361,0
+MUC.US,D,20150210,000000,10.8633,10.8791,10.8436,10.8495,137058.3634329,0
+MUC.US,D,20150211,000000,10.8199,10.8771,10.743,10.743,160650.87534446,0
+MUC.US,D,20150212,000000,10.7292,10.7479,10.7125,10.7202,255030.04615847,0
+MUC.US,D,20150213,000000,10.738,10.738,10.6888,10.6888,178194.72700955,0
+MUC.US,D,20150217,000000,10.6729,10.6729,10.4864,10.4864,457353.5246087,0
+MUC.US,D,20150218,000000,10.5269,10.6157,10.5033,10.6079,156370.08227912,0
+MUC.US,D,20150219,000000,10.5763,10.6818,10.5763,10.6325,162869.83248867,0
+MUC.US,D,20150220,000000,10.6729,10.7055,10.6582,10.6818,60687.312156092,0
+MUC.US,D,20150223,000000,10.7125,10.7558,10.7055,10.743,78795.786539009,0
+MUC.US,D,20150224,000000,10.743,10.8031,10.7055,10.8031,111073.55418908,0
+MUC.US,D,20150225,000000,10.8278,10.8278,10.7944,10.8278,65524.618456768,0
+MUC.US,D,20150226,000000,10.8544,10.8544,10.6818,10.6818,131534.79217717,0
+MUC.US,D,20150227,000000,10.7125,10.8495,10.7125,10.8495,179063.45532046,0
+MUC.US,D,20150302,000000,10.8614,10.8614,10.7726,10.7726,115502.34530971,0
+MUC.US,D,20150303,000000,10.7774,10.8416,10.7774,10.8278,100335.58569724,0
+MUC.US,D,20150304,000000,10.8199,10.885,10.8199,10.885,82058.839552813,0
+MUC.US,D,20150305,000000,10.885,10.9097,10.8495,10.8929,104805.93791559,0
+MUC.US,D,20150306,000000,10.8416,10.8495,10.7125,10.7202,197554.08906535,0
+MUC.US,D,20150309,000000,10.7351,10.7647,10.7292,10.7647,77859.141312306,0
+MUC.US,D,20150310,000000,10.7774,10.8111,10.7726,10.7774,76640.691569344,0
+MUC.US,D,20150311,000000,10.7924,10.8091,10.7529,10.7529,73185.038346586,0
+MUC.US,D,20150312,000000,10.7706,10.8011,10.7529,10.7627,79529.694703654,0
+MUC.US,D,20150313,000000,10.7529,10.7834,10.742,10.7765,35990.896941639,0
+MUC.US,D,20150316,000000,10.7834,10.7834,10.7272,10.7479,78170.342702563,0
+MUC.US,D,20150317,000000,10.7342,10.742,10.7172,10.742,78443.024051029,0
+MUC.US,D,20150318,000000,10.7529,10.884,10.736,10.8751,75206.326855293,0
+MUC.US,D,20150319,000000,10.8594,10.8751,10.7706,10.8318,58899.17126875,0
+MUC.US,D,20150320,000000,10.8534,10.9166,10.8534,10.9087,80196.699637821,0
+MUC.US,D,20150323,000000,10.9313,10.9313,10.8534,10.8594,50947.823694882,0
+MUC.US,D,20150324,000000,10.8594,10.891,10.8486,10.884,67259.034022665,0
+MUC.US,D,20150325,000000,10.9009,10.9009,10.8091,10.8534,52564.651764786,0
+MUC.US,D,20150326,000000,10.8397,10.8683,10.818,10.8534,88282.867357958,0
+MUC.US,D,20150327,000000,10.891,10.9009,10.8751,10.8751,74935.672877446,0
+MUC.US,D,20150330,000000,10.8683,10.9009,10.8397,10.884,72247.379434573,0
+MUC.US,D,20150331,000000,10.9009,10.9313,10.884,10.9313,139900.73704293,0
+MUC.US,D,20150401,000000,10.9669,10.9807,10.9166,10.9393,80328.478728158,0
+MUC.US,D,20150402,000000,10.884,10.9166,10.884,10.884,117392.86841339,0
+MUC.US,D,20150406,000000,10.9009,10.9313,10.884,10.884,107153.63309421,0
+MUC.US,D,20150407,000000,10.9087,10.9087,10.884,10.884,62745.093335969,0
+MUC.US,D,20150408,000000,10.884,10.9453,10.884,10.884,178717.78862965,0
+MUC.US,D,20150409,000000,10.8683,10.9246,10.8683,10.884,69203.282447789,0
+MUC.US,D,20150410,000000,10.9246,10.9453,10.891,10.891,83293.508260739,0
+MUC.US,D,20150413,000000,10.9087,10.9373,10.8811,10.89,98872.837794497,0
+MUC.US,D,20150414,000000,10.9373,10.966,10.9146,10.96,61308.701251296,0
+MUC.US,D,20150415,000000,10.9433,10.9433,10.8989,10.8989,86170.347171326,0
+MUC.US,D,20150416,000000,10.9236,10.9433,10.8811,10.9433,77260.053293928,0
+MUC.US,D,20150417,000000,10.9373,10.9698,10.89,10.9698,118194.69349382,0
+MUC.US,D,20150420,000000,10.9857,10.9925,10.96,10.966,60295.015941012,0
+MUC.US,D,20150421,000000,10.9798,10.9798,10.9373,10.9373,67664.508146778,0
+MUC.US,D,20150422,000000,10.9698,10.9925,10.9087,10.9087,86266.647275803,0
+MUC.US,D,20150423,000000,10.9433,10.9798,10.9304,10.9304,101290.47725953,0
+MUC.US,D,20150424,000000,10.96,10.96,10.8989,10.9146,64267.648672016,0
+MUC.US,D,20150427,000000,10.9433,10.9698,10.9304,10.966,50309.201949403,0
+MUC.US,D,20150428,000000,10.966,10.9857,10.9433,10.9798,84253.468249579,0
+MUC.US,D,20150429,000000,10.96,11.0212,10.96,10.9925,149863.23627241,0
+MUC.US,D,20150430,000000,10.9698,11.0074,10.9698,10.9925,204456.27234307,0
+MUC.US,D,20150501,000000,11.0152,11.0212,10.9798,11.0005,180849.56883718,0
+MUC.US,D,20150504,000000,11.0005,11.0152,10.9698,11.0074,189168.88417868,0
+MUC.US,D,20150505,000000,11.0152,11.0301,10.966,11.0074,289657.53635776,0
+MUC.US,D,20150506,000000,10.9925,11.0005,10.9236,10.9521,261086.8158874,0
+MUC.US,D,20150507,000000,10.9433,10.9521,10.89,10.9146,201454.75013932,0
+MUC.US,D,20150508,000000,10.96,11.0152,10.96,11.0152,169046.21708423,0
+MUC.US,D,20150511,000000,11.0005,11.0005,10.9236,10.9373,90289.964272321,0
+MUC.US,D,20150512,000000,10.9236,10.9798,10.8663,10.9236,143796.32969036,0
+MUC.US,D,20150513,000000,10.959,10.959,10.8791,10.9116,116716.74031143,0
+MUC.US,D,20150514,000000,10.9116,10.9363,10.8959,10.9363,43268.143784169,0
+MUC.US,D,20150515,000000,10.959,11.0065,10.9116,11.0065,122912.38492789,0
+MUC.US,D,20150518,000000,10.9905,10.9905,10.8298,10.9057,282712.77829701,0
+MUC.US,D,20150519,000000,10.8713,10.9502,10.8298,10.9206,148232.21660817,0
+MUC.US,D,20150520,000000,10.9206,10.9413,10.8959,10.8959,108034.52562884,0
+MUC.US,D,20150521,000000,10.9206,10.9206,10.8713,10.887,103629.04927036,0
+MUC.US,D,20150522,000000,10.9057,10.9116,10.8495,10.8495,88137.910358587,0
+MUC.US,D,20150526,000000,10.8633,10.887,10.8436,10.8436,97550.992149886,0
+MUC.US,D,20150527,000000,10.8791,10.887,10.8554,10.8633,103364.47740436,0
+MUC.US,D,20150528,000000,10.8791,10.8791,10.8347,10.8436,96873.850362616,0
+MUC.US,D,20150529,000000,10.8209,10.8347,10.7647,10.7784,138618.42512542,0
+MUC.US,D,20150601,000000,10.8041,10.8347,10.7647,10.8209,134245.38669685,0
+MUC.US,D,20150602,000000,10.8041,10.887,10.8041,10.887,162000.09049244,0
+MUC.US,D,20150603,000000,10.8633,10.887,10.8209,10.8209,86132.840814846,0
+MUC.US,D,20150604,000000,10.8436,10.8554,10.7784,10.7962,145830.7961081,0
+MUC.US,D,20150605,000000,10.743,10.7962,10.7192,10.7192,159712.20274713,0
+MUC.US,D,20150608,000000,10.738,10.743,10.6719,10.7192,168397.45848565,0
+MUC.US,D,20150609,000000,10.6888,10.6966,10.5319,10.5733,248911.44162559,0
+MUC.US,D,20150610,000000,10.5456,10.6137,10.4994,10.5456,410328.66306462,0
+MUC.US,D,20150611,000000,10.5713,10.599,10.5516,10.5832,336514.12614034,0
+MUC.US,D,20150612,000000,10.5783,10.6049,10.5111,10.5566,202006.19494811,0
+MUC.US,D,20150615,000000,10.599,10.6393,10.5783,10.6393,146189.64070794,0
+MUC.US,D,20150616,000000,10.67,10.67,10.6393,10.6641,83061.374324684,0
+MUC.US,D,20150617,000000,10.6473,10.6946,10.6049,10.6946,70433.896414474,0
+MUC.US,D,20150618,000000,10.6473,10.67,10.6296,10.6562,60736.982736296,0
+MUC.US,D,20150619,000000,10.67,10.7035,10.67,10.6788,46775.494957752,0
+MUC.US,D,20150622,000000,10.6788,10.6788,10.6473,10.6473,40933.626514585,0
+MUC.US,D,20150623,000000,10.6296,10.6946,10.6296,10.6473,82203.796552184,0
+MUC.US,D,20150624,000000,10.592,10.6206,10.5713,10.5713,127980.81147931,0
+MUC.US,D,20150625,000000,10.592,10.6206,10.5713,10.5713,71767.906282808,0
+MUC.US,D,20150626,000000,10.5634,10.5634,10.5042,10.5042,138217.00574255,0
+MUC.US,D,20150629,000000,10.5566,10.5566,10.4657,10.4657,152175.45246517,0
+MUC.US,D,20150630,000000,10.4431,10.5358,10.4224,10.5358,146040.62896732,0
+MUC.US,D,20150701,000000,10.5634,10.5634,10.5111,10.5516,64455.180454419,0
+MUC.US,D,20150702,000000,10.5437,10.5713,10.5437,10.5566,64986.351557007,0
+MUC.US,D,20150706,000000,10.5713,10.592,10.5566,10.592,58344.685404025,0
+MUC.US,D,20150707,000000,10.6206,10.6562,10.6118,10.6296,61403.987670463,0
+MUC.US,D,20150708,000000,10.6393,10.6641,10.6049,10.6641,62733.942797556,0
+MUC.US,D,20150709,000000,10.6641,10.67,10.5713,10.6118,80010.181540729,0
+MUC.US,D,20150710,000000,10.599,10.7272,10.592,10.7272,130777.56925038,0
+MUC.US,D,20150713,000000,10.7252,10.7252,10.6365,10.6848,101586.47337013,0
+MUC.US,D,20150714,000000,10.6621,10.6848,10.6365,10.6848,82558.586410782,0
+MUC.US,D,20150715,000000,10.6621,10.669,10.6266,10.6365,56441.998076622,0
+MUC.US,D,20150716,000000,10.6532,10.6848,10.6532,10.6769,38361.906882393,0
+MUC.US,D,20150717,000000,10.669,10.7105,10.669,10.6917,25931.08392238,0
+MUC.US,D,20150720,000000,10.7105,10.7105,10.6621,10.6621,35308.686727818,0
+MUC.US,D,20150721,000000,10.6621,10.7015,10.6621,10.7015,40212.896258973,0
+MUC.US,D,20150722,000000,10.6917,10.7252,10.6848,10.6917,36244.318269211,0
+MUC.US,D,20150723,000000,10.7164,10.742,10.7105,10.742,63758.778646253,0
+MUC.US,D,20150724,000000,10.7252,10.742,10.6917,10.6917,41664.4936233,0
+MUC.US,D,20150727,000000,10.742,10.7539,10.7164,10.7539,108862.70652734,0
+MUC.US,D,20150728,000000,10.742,10.819,10.7164,10.7164,91273.239023297,0
+MUC.US,D,20150729,000000,10.742,10.7539,10.7164,10.7252,75658.430503678,0
+MUC.US,D,20150730,000000,10.7252,10.7252,10.6532,10.6848,111906.80351413,0
+MUC.US,D,20150731,000000,10.7015,10.7934,10.7015,10.7934,72351.789021532,0
+MUC.US,D,20150803,000000,10.8021,10.819,10.7706,10.8021,82373.081999001,0
+MUC.US,D,20150804,000000,10.819,10.8486,10.7934,10.8486,101452.66690917,0
+MUC.US,D,20150805,000000,10.8486,10.8614,10.7934,10.8278,68647.782897754,0
+MUC.US,D,20150806,000000,10.8486,10.8771,10.8278,10.8614,32363.930901442,0
+MUC.US,D,20150807,000000,10.8614,10.9294,10.8614,10.9047,31217.452815511,0
+MUC.US,D,20150810,000000,10.8614,10.9196,10.8614,10.9047,36108.484437632,0
+MUC.US,D,20150811,000000,10.9047,10.9492,10.8949,10.9116,58503.83399774,0
+MUC.US,D,20150812,000000,10.9186,10.9472,10.9186,10.9275,37654.354535816,0
+MUC.US,D,20150813,000000,10.8584,10.8919,10.8466,10.8515,73592.539841319,0
+MUC.US,D,20150814,000000,10.8673,10.8751,10.8248,10.8751,58065.921943697,0
+MUC.US,D,20150817,000000,10.884,10.884,10.8001,10.8515,101108.01390367,0
+MUC.US,D,20150818,000000,10.8515,10.8584,10.8248,10.8584,44238.240626112,0
+MUC.US,D,20150819,000000,10.8584,10.8584,10.816,10.8248,55561.105541986,0
+MUC.US,D,20150820,000000,10.8515,10.8515,10.8001,10.8248,32120.646426974,0
+MUC.US,D,20150821,000000,10.8515,10.8584,10.816,10.8248,59771.954320906,0
+MUC.US,D,20150824,000000,9.94985,10.7607,9.94985,10.7459,151229.68407068,0
+MUC.US,D,20150825,000000,10.7459,10.8071,10.7212,10.7509,84389.302081156,0
+MUC.US,D,20150826,000000,10.7687,10.8308,10.7135,10.8308,161673.68382253,0
+MUC.US,D,20150827,000000,10.8387,10.8584,10.7509,10.8584,166013.27063585,0
+MUC.US,D,20150828,000000,10.8001,10.8751,10.7459,10.8387,105321.90373853,0
+MUC.US,D,20150831,000000,10.8751,10.8751,10.816,10.8515,100582.92491294,0
+MUC.US,D,20150901,000000,10.8584,10.9018,10.8387,10.8387,103085.71394404,0
+MUC.US,D,20150902,000000,10.8919,10.9097,10.8515,10.8673,100582.92491294,0
+MUC.US,D,20150903,000000,10.9186,10.9275,10.8387,10.8515,80837.348753921,0
+MUC.US,D,20150904,000000,10.8751,10.9186,10.8387,10.9186,67541.852224233,0
+MUC.US,D,20150908,000000,10.9186,10.9748,10.9018,10.9333,29493.174102718,0
+MUC.US,D,20150909,000000,10.9333,10.9669,10.8751,10.8751,85836.844704243,0
+MUC.US,D,20150910,000000,10.9018,10.9403,10.884,10.9403,35259.016147614,0
+MUC.US,D,20150911,000000,10.9246,10.9669,10.9246,10.9669,35119.127574795,0
+MUC.US,D,20150914,000000,10.9867,10.9867,10.9246,10.9462,45868.246605048,0
+MUC.US,D,20150915,000000,10.9462,10.9462,10.8732,10.8989,75477.994518448,0
+MUC.US,D,20150916,000000,10.8989,10.9087,10.8495,10.8989,77042.110952216,0
+MUC.US,D,20150917,000000,10.8989,10.9817,10.8732,10.954,85268.167245173,0
+MUC.US,D,20150918,000000,10.954,11.0092,10.954,10.954,142960.03930938,0
+MUC.US,D,20150921,000000,10.9728,10.9935,10.9462,10.9669,72721.784159786,0
+MUC.US,D,20150922,000000,10.9462,10.9935,10.9462,10.9817,106663.00940403,0
+MUC.US,D,20150923,000000,11.0025,11.0152,10.9728,10.9867,51497.241133056,0
+MUC.US,D,20150924,000000,10.9817,10.9935,10.9313,10.954,68173.378172541,0
+MUC.US,D,20150925,000000,10.9669,10.9817,10.954,10.9728,28171.328458108,0
+MUC.US,D,20150928,000000,11.0025,11.0252,10.954,10.954,77318.847041925,0
+MUC.US,D,20150929,000000,10.9728,10.9935,10.8811,10.961,127759.82808167,0
+MUC.US,D,20150930,000000,10.9728,10.9867,10.9393,10.9669,33542.846917303,0
+MUC.US,D,20151001,000000,10.9935,11.0025,10.9669,10.9935,38917.406432429,0
+MUC.US,D,20151002,000000,11.0329,11.0596,10.9817,10.9867,113346.23665474,0
+MUC.US,D,20151005,000000,10.9867,11.0152,10.954,10.9935,103307.71102699,0
+MUC.US,D,20151006,000000,10.9935,11.0252,10.9817,10.9935,79930.100401217,0
+MUC.US,D,20151007,000000,11.0092,11.0409,10.9817,11.0409,56739.007872535,0
+MUC.US,D,20151008,000000,11.0409,11.0409,11.0092,11.0252,80457.216762564,0
+MUC.US,D,20151009,000000,11.0596,11.0666,11.0152,11.0152,87925.036443427,0
+MUC.US,D,20151012,000000,11.0666,11.0902,11.0329,11.0329,72824.166376124,0
+MUC.US,D,20151013,000000,11.0804,11.1188,11.0666,11.0724,71600.648206611,0
+MUC.US,D,20151014,000000,11.1188,11.179,11.111,11.1347,93645.262649362,0
+MUC.US,D,20151015,000000,11.1554,11.2046,11.1188,11.1188,86209.880898427,0
+MUC.US,D,20151016,000000,11.1554,11.2136,11.1257,11.1633,85692.901390182,0
+MUC.US,D,20151019,000000,11.1879,11.246,11.1879,11.1997,84460.260052876,0
+MUC.US,D,20151020,000000,11.2224,11.255,11.1711,11.2224,77623.966320321,0
+MUC.US,D,20151021,000000,11.246,11.2717,11.1879,11.1879,77739.526445692,0
+MUC.US,D,20151022,000000,11.2373,11.2717,11.0961,11.1405,81249.918675207,0
+MUC.US,D,20151023,000000,11.1879,11.3872,11.179,11.2619,309762.97080195,0
+MUC.US,D,20151026,000000,11.3102,11.3102,11.1257,11.1958,153511.48970413,0
+MUC.US,D,20151027,000000,11.246,11.255,11.1031,11.1031,125205.34109975,0
+MUC.US,D,20151028,000000,11.1405,11.1879,11.1257,11.1405,101470.91324476,0
+MUC.US,D,20151029,000000,11.1958,11.2619,11.179,11.2619,158728.92799615,0
+MUC.US,D,20151030,000000,11.3033,11.3694,11.2807,11.3477,128596.11846266,0
+MUC.US,D,20151102,000000,11.4148,11.4148,11.3635,11.3783,124509.95297689,0
+MUC.US,D,20151103,000000,11.3694,11.3872,11.3477,11.3556,87253.97676802,0
+MUC.US,D,20151104,000000,11.3783,11.3872,11.3102,11.3102,95864.219793573,0
+MUC.US,D,20151105,000000,11.3635,11.3694,11.2717,11.2717,126125.76736149,0
+MUC.US,D,20151106,000000,11.2224,11.246,11.0882,11.1188,145816.60451375,0
+MUC.US,D,20151109,000000,11.0882,11.0882,10.966,11.0074,187010.74815308,0
+MUC.US,D,20151110,000000,11.0152,11.0577,10.966,11.0399,181814.59725258,0
+MUC.US,D,20151111,000000,11.031,11.0882,11.0152,11.0399,113209.38913785,0
+MUC.US,D,20151112,000000,11.0557,11.1464,11.0557,11.0784,86064.923899057,0
+MUC.US,D,20151113,000000,11.1248,11.1613,11.0705,11.1464,68670.08397458,0
+MUC.US,D,20151116,000000,11.1771,11.2136,11.1385,11.1771,73343.17325499,0
+MUC.US,D,20151117,000000,11.1327,11.1859,11.1248,11.1859,70229.131981797,0
+MUC.US,D,20151118,000000,11.1859,11.1978,11.1534,11.1701,61007.636714142,0
+MUC.US,D,20151119,000000,11.2136,11.2214,11.1613,11.1613,69581.387068525,0
+MUC.US,D,20151120,000000,11.2046,11.2136,11.1534,11.1701,54005.098590699,0
+MUC.US,D,20151123,000000,11.1701,11.2373,11.1701,11.2303,81394.875674577,0
+MUC.US,D,20151124,000000,11.2707,11.2707,11.1168,11.1385,112562.65790989,0
+MUC.US,D,20151125,000000,11.1938,11.2303,11.1248,11.1613,92818.095436169,0
+MUC.US,D,20151127,000000,11.1613,11.1938,11.1385,11.1613,29983.797792895,0
+MUC.US,D,20151130,000000,11.1938,11.1978,11.1248,11.1978,77501.310397776,0
+MUC.US,D,20151201,000000,11.2619,11.2865,11.1938,11.2303,138983.35183713,0
+MUC.US,D,20151202,000000,11.2865,11.2865,11.1701,11.2373,167537.85334252,0
+MUC.US,D,20151203,000000,11.1613,11.2046,11.1248,11.1701,177249.97230035,0
+MUC.US,D,20151204,000000,11.1701,11.245,11.1385,11.2136,108914.40447818,0
+MUC.US,D,20151207,000000,11.1978,11.2136,11.1168,11.1701,114108.52800806,0
+MUC.US,D,20151208,000000,11.1327,11.2214,11.1248,11.2214,88380.181147745,0
+MUC.US,D,20151209,000000,11.1859,11.2046,11.1534,11.2046,76073.027795586,0
+MUC.US,D,20151210,000000,11.1613,11.2214,11.1464,11.2214,88662.999349314,0
+MUC.US,D,20151211,000000,11.2619,11.4148,11.2136,11.2136,144745.13914078,0
+MUC.US,D,20151214,000000,11.2303,11.2303,11.0951,11.1385,118813.0415331,0
+MUC.US,D,20151215,000000,11.1385,11.1464,11.0951,11.1021,50887.002576265,0
+MUC.US,D,20151216,000000,11.1464,11.1613,11.0369,11.1464,278322.50721817,0
+MUC.US,D,20151217,000000,11.1385,11.2797,11.1385,11.254,170317.37846332,0
+MUC.US,D,20151218,000000,11.2303,11.3092,11.2303,11.3023,127869.30609518,0
+MUC.US,D,20151221,000000,11.3408,11.3408,11.2797,11.3408,172913.42654296,0
+MUC.US,D,20151222,000000,11.3625,11.3625,11.3092,11.3467,51520.555895192,0
+MUC.US,D,20151223,000000,11.3625,11.3872,11.2214,11.2619,157203.33160418,0
+MUC.US,D,20151224,000000,11.3182,11.3783,11.3023,11.3625,33692.872343225,0
+MUC.US,D,20151228,000000,11.4,11.4148,11.3625,11.3852,116023.37955919,0
+MUC.US,D,20151229,000000,11.3783,11.3832,11.3023,11.3467,124814.05856998,0
+MUC.US,D,20151230,000000,11.3092,11.4365,11.3023,11.4049,91151.596786063,0
+MUC.US,D,20151231,000000,11.4237,11.4651,11.3941,11.4365,77563.145201703,0
+MUC.US,D,20160104,000000,11.4365,11.5016,11.3872,11.4868,103481.05121505,0
+MUC.US,D,20160105,000000,11.5263,11.5549,11.4868,11.5016,90740.040550087,0
+MUC.US,D,20160106,000000,11.546,11.6229,11.5016,11.5549,109324.94702884,0
+MUC.US,D,20160107,000000,11.5727,11.6229,11.5323,11.5549,124599.1572842,0
+MUC.US,D,20160108,000000,11.5795,11.5795,11.5193,11.5193,116057.84485974,0
+MUC.US,D,20160111,000000,11.546,11.5845,11.5115,11.539,132094.34646843,0
+MUC.US,D,20160112,000000,11.5549,11.5637,11.4533,11.5193,126238.28643093,0
+MUC.US,D,20160113,000000,11.5163,11.5163,11.4276,11.4504,113640.20539471,0
+MUC.US,D,20160114,000000,11.4996,11.4996,11.4504,11.475,116137.92599925,0
+MUC.US,D,20160115,000000,11.5085,11.5776,11.5085,11.5085,93013.736701054,0
+MUC.US,D,20160119,000000,11.5776,11.5983,11.475,11.4908,99373.598337777,0
+MUC.US,D,20160120,000000,11.545,11.545,11.3448,11.4581,223421.31081317,0
+MUC.US,D,20160121,000000,11.4838,11.5163,11.4276,11.4424,94151.091619193,0
+MUC.US,D,20160122,000000,11.5085,11.5707,11.4908,11.5233,194828.28926599,0
+MUC.US,D,20160125,000000,11.553,11.5617,11.4424,11.5085,95650.332193103,0
+MUC.US,D,20160126,000000,11.5253,11.5707,11.4908,11.553,115502.34530971,0
+MUC.US,D,20160127,000000,11.553,11.5707,11.4996,11.4996,98116.628553024,0
+MUC.US,D,20160128,000000,11.5313,11.553,11.5085,11.538,66935.668408684,0
+MUC.US,D,20160129,000000,11.5617,11.6535,11.5617,11.6466,136422.78274336,0
+MUC.US,D,20160201,000000,11.615,11.6535,11.5845,11.6466,97440.500451065,0
+MUC.US,D,20160202,000000,11.6595,11.7246,11.6595,11.7029,105739.54208636,0
+MUC.US,D,20160203,000000,11.7246,11.7631,11.7088,11.7631,63534.754192681,0
+MUC.US,D,20160204,000000,11.7631,11.8084,11.7314,11.7631,126668.08900249,0
+MUC.US,D,20160205,000000,11.8015,11.8923,11.7541,11.8923,243567.29266977,0
+MUC.US,D,20160208,000000,11.9011,11.9011,11.7936,11.8459,60437.945569762,0
+MUC.US,D,20160209,000000,11.8617,11.8617,11.8252,11.838,87746.627828817,0
+MUC.US,D,20160210,000000,11.838,11.8686,11.8015,11.8015,86085.197605262,0
+MUC.US,D,20160211,000000,11.8518,11.8597,11.7601,11.7601,92697.466884245,0
+MUC.US,D,20160212,000000,11.7521,11.8065,11.6822,11.6909,106497.77869845,0
+MUC.US,D,20160216,000000,11.6909,11.7068,11.6653,11.6999,136660.99879127,0
+MUC.US,D,20160217,000000,11.6999,11.6999,11.6032,11.6032,182794.83094761,0
+MUC.US,D,20160218,000000,11.619,11.7157,11.619,11.7157,95637.15428407,0
+MUC.US,D,20160219,000000,11.7424,11.7906,11.7157,11.7906,72801.865299298,0
+MUC.US,D,20160222,000000,11.8065,11.8153,11.7541,11.7601,84938.71951933,0
+MUC.US,D,20160223,000000,11.7758,11.8844,11.7758,11.8844,83080.634345579,0
+MUC.US,D,20160224,000000,11.8518,11.9573,11.8518,11.9209,94740.042784469,0
+MUC.US,D,20160225,000000,11.9475,11.9722,11.8754,11.8903,85411.096873923,0
+MUC.US,D,20160226,000000,11.8844,11.8992,11.7424,11.7758,151357.40841976,0
+MUC.US,D,20160229,000000,11.8301,11.8844,11.8143,11.8844,69053.257021868,0
+MUC.US,D,20160301,000000,11.9386,12.0393,11.907,12.0106,208951.96669419,0
+MUC.US,D,20160302,000000,12.0196,12.0264,11.9386,12.0027,73288.434248234,0
+MUC.US,D,20160303,000000,12.0027,12.0638,12.0027,12.0638,70448.088008818,0
+MUC.US,D,20160304,000000,12.0865,12.1024,12.0393,12.0481,155278.34319995,0
+MUC.US,D,20160307,000000,12.0778,12.0865,12.0393,12.0865,60749.146960019,0
+MUC.US,D,20160308,000000,12.1448,12.1448,12.1024,12.1201,118234.22722093,0
+MUC.US,D,20160309,000000,12.129,12.1616,12.0027,12.0571,203324.9995368,0
+MUC.US,D,20160310,000000,12.1024,12.129,11.9623,12.0264,203311.82162777,0
+MUC.US,D,20160311,000000,12.0551,12.0551,11.9445,11.9445,103310.75208292,0
+MUC.US,D,20160314,000000,11.9998,12.0609,11.9445,12.0551,84367.00100433,0
+MUC.US,D,20160315,000000,12.0304,12.0619,11.9949,12.0461,54092.275527383,0
+MUC.US,D,20160316,000000,12.0698,12.0698,11.9772,12.0698,69183.008741584,0
+MUC.US,D,20160317,000000,12.0758,12.1063,12.0304,12.0461,76039.576180346,0
+MUC.US,D,20160318,000000,12.0551,12.0846,12.0076,12.0758,112923.52988034,0
+MUC.US,D,20160321,000000,12.1014,12.1201,12.0758,12.1201,92979.271400503,0
+MUC.US,D,20160322,000000,12.135,12.2187,12.135,12.203,98982.315808007,0
+MUC.US,D,20160323,000000,12.2187,12.2287,12.198,12.2119,71277.282592631,0
+MUC.US,D,20160324,000000,12.1694,12.2592,12.1694,12.2187,80912.361466881,0
+MUC.US,D,20160328,000000,12.2494,12.2494,12.1883,12.203,116413.64840365,0
+MUC.US,D,20160329,000000,12.2582,12.2731,12.203,12.2731,56387.259069867,0
+MUC.US,D,20160330,000000,12.2731,12.2731,12.2119,12.2662,62132.827408557,0
+MUC.US,D,20160331,000000,12.2889,12.3204,12.2187,12.3046,87285.401012638,0
+MUC.US,D,20160401,000000,12.3845,12.3845,12.2986,12.3628,114864.73724954,0
+MUC.US,D,20160404,000000,12.3628,12.4092,12.3145,12.3845,51846.962565104,0
+MUC.US,D,20160405,000000,12.4181,12.4703,12.4092,12.4615,64685.287019853,0
+MUC.US,D,20160406,000000,12.5077,12.5374,12.4003,12.4003,134845.48840055,0
+MUC.US,D,20160407,000000,12.4003,12.5077,12.4003,12.4871,79968.620443006,0
+MUC.US,D,20160408,000000,12.493,12.5454,12.4615,12.5374,116716.74031143,0
+MUC.US,D,20160411,000000,12.5454,12.5454,12.4269,12.4793,97265.132892386,0
+MUC.US,D,20160412,000000,12.5285,12.641,12.4703,12.4703,138682.28729998,0
+MUC.US,D,20160413,000000,12.5217,12.5739,12.4674,12.4674,120662.00353905,0
+MUC.US,D,20160414,000000,12.499,12.5444,12.4437,12.4437,74345.70802686,0
+MUC.US,D,20160415,000000,12.5147,12.5809,12.491,12.5739,119560.12760678,0
+MUC.US,D,20160418,000000,12.6213,12.6459,12.5809,12.6213,58862.678597581,0
+MUC.US,D,20160419,000000,12.6618,12.6618,12.4773,12.5147,94690.372204264,0
+MUC.US,D,20160420,000000,12.5739,12.6302,12.5266,12.5266,71790.207359635,0
+MUC.US,D,20160421,000000,12.5809,12.5867,12.5444,12.5444,31398.902486052,0
+MUC.US,D,20160422,000000,12.5354,12.5809,12.5354,12.5444,55634.090884326,0
+MUC.US,D,20160425,000000,12.5444,12.5739,12.4674,12.4674,65023.857913489,0
+MUC.US,D,20160426,000000,12.491,12.5444,12.491,12.5354,66939.723149925,0
+MUC.US,D,20160427,000000,12.5611,12.6213,12.5532,12.6213,83536.792735207,0
+MUC.US,D,20160428,000000,12.6302,12.6302,12.5956,12.6046,38778.531544921,0
+MUC.US,D,20160429,000000,12.639,12.6686,12.6046,12.6302,51970.632172958,0
+MUC.US,D,20160502,000000,12.6618,12.6686,12.5809,12.5867,132871.84310142,0
+MUC.US,D,20160503,000000,12.5809,12.6923,12.5739,12.6538,107867.26755265,0
+MUC.US,D,20160504,000000,12.6538,12.7002,12.6046,12.6618,91788.19116092,0
+MUC.US,D,20160505,000000,12.6459,12.7485,12.6213,12.7318,123752.73005012,0
+MUC.US,D,20160506,000000,12.7318,12.7791,12.6618,12.7732,79295.533396979,0
+MUC.US,D,20160509,000000,12.787,12.787,12.7397,12.7633,221377.72122765,0
+MUC.US,D,20160510,000000,12.8117,12.8117,12.716,12.716,70621.428196877,0
+MUC.US,D,20160511,000000,12.7318,12.7485,12.716,12.7228,90331.525370042,0
+MUC.US,D,20160512,000000,12.7141,12.7712,12.6745,12.6745,85341.152587513,0
+MUC.US,D,20160513,000000,12.7199,12.7772,12.7199,12.7712,56125.728259813,0
+MUC.US,D,20160516,000000,12.786,12.786,12.6608,12.6825,138328.51112669,0
+MUC.US,D,20160517,000000,12.7199,12.7465,12.6666,12.7465,163735.51974366,0
+MUC.US,D,20160518,000000,12.7535,12.7535,12.6104,12.6361,99192.148667236,0
+MUC.US,D,20160519,000000,12.5848,12.5926,12.3737,12.4032,311332.15566226,0
+MUC.US,D,20160520,000000,12.3855,12.489,12.3855,12.489,91024.886122277,0
+MUC.US,D,20160523,000000,12.5247,12.5247,12.421,12.4298,134937.73376379,0
+MUC.US,D,20160524,000000,12.5117,12.5117,12.4398,12.4555,85724.325634801,0
+MUC.US,D,20160525,000000,12.4398,12.489,12.421,12.489,100502.84377343,0
+MUC.US,D,20160526,000000,12.5117,12.5502,12.495,12.495,52810.977295185,0
+MUC.US,D,20160527,000000,12.5502,12.5502,12.3944,12.4487,102077.0970603,0
+MUC.US,D,20160531,000000,12.3648,12.4032,12.3214,12.4032,148470.43265608,0
+MUC.US,D,20160601,000000,12.489,12.566,12.4398,12.566,146028.46474361,0
+MUC.US,D,20160602,000000,12.6016,12.6825,12.5591,12.6519,139979.80449714,0
+MUC.US,D,20160603,000000,12.7465,12.7465,12.6439,12.6666,66599.124885669,0
+MUC.US,D,20160606,000000,12.7298,12.7465,12.6282,12.6282,63453.659367857,0
+MUC.US,D,20160607,000000,12.7141,12.7377,12.6361,12.6439,86503.84963841,0
+MUC.US,D,20160608,000000,12.6519,12.6825,12.5926,12.6104,78341.655520001,0
+MUC.US,D,20160609,000000,12.6666,12.6666,12.5197,12.5324,122445.07599984,0
+MUC.US,D,20160610,000000,12.5926,12.6016,12.5414,12.5719,94735.988043226,0
+MUC.US,D,20160613,000000,12.5591,12.638,12.5247,12.5247,88603.191916008,0
+MUC.US,D,20160614,000000,12.5857,12.6844,12.567,12.6203,108659.96946529,0
+MUC.US,D,20160615,000000,12.6449,12.7338,12.638,12.7318,102457.22905166,0
+MUC.US,D,20160616,000000,12.78,12.7979,12.7318,12.7979,56800.842676462,0
+MUC.US,D,20160617,000000,12.8047,12.8047,12.6913,12.7218,95230.666474646,0
+MUC.US,D,20160620,000000,12.7218,12.7633,12.6913,12.7318,73943.274958678,0
+MUC.US,D,20160621,000000,12.7732,12.78,12.7318,12.78,45813.507598293,0
+MUC.US,D,20160622,000000,12.78,12.8244,12.7663,12.8244,73476.979715947,0
+MUC.US,D,20160623,000000,12.8244,12.8244,12.788,12.8127,31153.590640963,0
+MUC.US,D,20160624,000000,12.8127,12.8669,12.8127,12.8669,74686.306291116,0
+MUC.US,D,20160627,000000,12.8403,12.8669,12.8187,12.8669,91793.259587471,0
+MUC.US,D,20160628,000000,12.8985,12.8985,12.8314,12.8669,43110.008875765,0
+MUC.US,D,20160629,000000,12.8985,12.8985,12.8127,12.8669,75550.979860789,0
+MUC.US,D,20160630,000000,12.8985,12.8985,12.8244,12.8669,69146.516070413,0
+MUC.US,D,20160701,000000,12.8985,12.8985,12.8403,12.8669,72645.757761514,0
+MUC.US,D,20160705,000000,12.8669,12.8669,12.8244,12.8669,77710.129571695,0
+MUC.US,D,20160706,000000,12.9044,12.9044,12.8324,12.858,86837.352105493,0
+MUC.US,D,20160707,000000,12.8837,12.8837,12.8244,12.8314,140168.34996485,0
+MUC.US,D,20160708,000000,12.858,12.8669,12.8314,12.8669,72624.470369998,0
+MUC.US,D,20160711,000000,12.8985,12.8985,12.8403,12.8669,156283.91902776,0
+MUC.US,D,20160712,000000,12.8837,12.8837,12.788,12.8244,138476.50918198,0
+MUC.US,D,20160713,000000,12.7989,12.8196,12.6618,12.7485,162519.09737132,0
+MUC.US,D,20160714,000000,12.7228,12.7485,12.49,12.49,182897.21316395,0
+MUC.US,D,20160715,000000,12.567,12.6578,12.5512,12.567,141693.94635683,0
+MUC.US,D,20160718,000000,12.6123,12.7643,12.6123,12.639,106649.831495,0
+MUC.US,D,20160719,000000,12.7485,12.789,12.6302,12.7328,124175.4368245,0
+MUC.US,D,20160720,000000,12.789,12.8422,12.7485,12.8422,81820.623504897,0
+MUC.US,D,20160721,000000,12.8689,12.9143,12.8196,12.8521,140921.51815039,0
+MUC.US,D,20160722,000000,12.8926,12.8926,12.8422,12.8689,88273.744190165,0
+MUC.US,D,20160725,000000,12.9053,12.9053,12.8196,12.8422,75249.915323634,0
+MUC.US,D,20160726,000000,12.8926,12.8926,12.8294,12.86,69762.836739067,0
+MUC.US,D,20160727,000000,12.9004,12.9143,12.8926,12.9053,85454.685342265,0
+MUC.US,D,20160728,000000,12.9143,12.9143,12.8768,12.9143,51922.988963375,0
+MUC.US,D,20160729,000000,12.9616,12.9616,12.86,12.9143,96272.734973618,0
+MUC.US,D,20160801,000000,12.9143,12.9143,12.8846,12.8846,71852.042163561,0
+MUC.US,D,20160802,000000,12.8689,12.9053,12.8057,12.9004,110154.14161265,0
+MUC.US,D,20160803,000000,12.9004,12.9143,12.86,12.9143,53103.932349856,0
+MUC.US,D,20160804,000000,12.9705,12.9705,12.9004,12.9143,113438.48201797,0
+MUC.US,D,20160805,000000,12.9053,12.929,12.9004,12.9004,53421.215851975,0
+MUC.US,D,20160808,000000,12.8846,12.929,12.86,12.9053,141699.01478339,0
+MUC.US,D,20160809,000000,12.9439,12.9439,12.8521,12.8521,76192.642662198,0
+MUC.US,D,20160810,000000,12.9053,12.9053,12.86,12.9004,64462.27625159,0
+MUC.US,D,20160811,000000,12.9389,12.9389,12.8264,12.8264,56475.449691861,0
+MUC.US,D,20160812,000000,12.8856,12.9163,12.8067,12.9014,67668.562888019,0
+MUC.US,D,20160815,000000,12.9163,12.9449,12.8777,12.9389,91998.024020149,0
+MUC.US,D,20160816,000000,12.931,12.931,12.8856,12.9073,53715.184591958,0
+MUC.US,D,20160817,000000,12.9163,12.9636,12.9073,12.9636,62473.425672813,0
+MUC.US,D,20160818,000000,12.9803,12.9803,12.9389,12.9636,97032.99895633,0
+MUC.US,D,20160819,000000,12.9803,12.9803,12.9242,12.9636,66995.475841991,0
+MUC.US,D,20160822,000000,12.9725,12.9725,12.9389,12.9636,68070.995956202,0
+MUC.US,D,20160823,000000,12.9636,12.9636,12.9389,12.9537,36847.461028829,0
+MUC.US,D,20160824,000000,12.9389,12.9537,12.8856,12.9163,62564.657350739,0
+MUC.US,D,20160825,000000,12.9014,12.9073,12.8334,12.8432,70046.668625946,0
+MUC.US,D,20160826,000000,12.8777,12.8777,12.7742,12.7742,74566.691424502,0
+MUC.US,D,20160829,000000,12.8264,12.8699,12.7969,12.8334,71331.007914076,0
+MUC.US,D,20160830,000000,12.861,12.9034,12.8264,12.8936,77529.693586464,0
+MUC.US,D,20160831,000000,12.9163,12.9636,12.8334,12.8856,101819.62099149,0
+MUC.US,D,20160901,000000,12.9014,12.9389,12.8699,12.9242,46718.728580377,0
+MUC.US,D,20160902,000000,12.9449,12.9449,12.8777,12.8777,55122.179802633,0
+MUC.US,D,20160906,000000,12.931,12.9636,12.9242,12.9636,62014.226227254,0
+MUC.US,D,20160907,000000,12.9803,12.9803,12.9389,12.9537,93647.290019982,0
+MUC.US,D,20160908,000000,12.9636,12.9636,12.9163,12.931,157582.44991022,0
+MUC.US,D,20160909,000000,12.9014,12.9073,12.7742,12.782,139738.54739329,0
+MUC.US,D,20160912,000000,12.8137,12.8137,12.7091,12.7328,97645.264883742,0
+MUC.US,D,20160913,000000,12.792,12.8017,12.6628,12.6933,145085.73740504,0
+MUC.US,D,20160914,000000,12.7594,12.8137,12.7308,12.8017,72177.435148164,0
+MUC.US,D,20160915,000000,12.8017,12.8077,12.7179,12.7673,77476.981950329,0
+MUC.US,D,20160916,000000,12.8077,12.8077,12.7101,12.7179,51439.46107037,0
+MUC.US,D,20160919,000000,12.7515,12.7752,12.6943,12.7022,69806.425207408,0
+MUC.US,D,20160920,000000,12.7425,12.7515,12.7022,12.7179,42476.455556837,0
+MUC.US,D,20160921,000000,12.7594,12.7752,12.7022,12.7752,113380.70195528,0
+MUC.US,D,20160922,000000,12.8077,12.8709,12.8077,12.8709,74037.547692535,0
+MUC.US,D,20160923,000000,12.8866,12.9083,12.8354,12.9083,81185.042815347,0
+MUC.US,D,20160926,000000,12.9182,12.9182,12.8797,12.9182,30996.469417869,0
+MUC.US,D,20160927,000000,12.9666,12.9666,12.933,12.9666,46497.745182735,0
+MUC.US,D,20160928,000000,13.0011,13.0138,12.9754,13.008,75778.045370293,0
+MUC.US,D,20160929,000000,12.9666,12.9833,12.8531,12.8531,109702.03796427,0
+MUC.US,D,20160930,000000,12.8946,12.8946,12.8206,12.8206,70127.763450769,0
+MUC.US,D,20161003,000000,12.8531,12.8797,12.8137,12.8206,49929.069958047,0
+MUC.US,D,20161004,000000,12.863,12.8866,12.7022,12.7752,74266.640572658,0
+MUC.US,D,20161005,000000,12.8077,12.8117,12.7022,12.7673,100504.87114405,0
+MUC.US,D,20161006,000000,12.7348,12.7752,12.6696,12.6696,82549.46324299,0
+MUC.US,D,20161007,000000,12.7348,12.7673,12.6548,12.6628,101996.00223548,0
+MUC.US,D,20161010,000000,12.6854,12.6933,12.5257,12.6223,160597.15002301,0
+MUC.US,D,20161011,000000,12.568,12.6046,12.496,12.5197,87712.162528268,0
+MUC.US,D,20161012,000000,12.5364,12.5542,12.3036,12.3135,130551.51742619,0
+MUC.US,D,20161013,000000,12.2405,12.3135,12.1655,12.209,187705.12259063,0
+MUC.US,D,20161014,000000,12.2158,12.2336,12.0778,12.1162,179381.75250789,0
+MUC.US,D,20161017,000000,12.1162,12.1458,11.8637,11.909,237109.10355795,0
+MUC.US,D,20161018,000000,11.9416,12.1024,11.909,12.1024,229737.58398156,0
+MUC.US,D,20161019,000000,12.13,12.2632,12.1182,12.209,169279.36470559,0
+MUC.US,D,20161020,000000,12.2405,12.3135,12.1162,12.2474,100838.37361114,0
+MUC.US,D,20161021,000000,12.2474,12.2966,12.2474,12.2966,51165.766036593,0
+MUC.US,D,20161024,000000,12.3381,12.3381,12.2336,12.2336,70059.846534979,0
+MUC.US,D,20161025,000000,12.2336,12.2966,12.2336,12.2966,53315.792579706,0
+MUC.US,D,20161026,000000,12.2966,12.2966,12.201,12.209,40324.401643104,0
+MUC.US,D,20161027,000000,12.1211,12.1843,12.0284,12.1083,180878.96571118,0
+MUC.US,D,20161028,000000,12.0076,12.0768,11.9613,11.9939,148616.40334076,0
+MUC.US,D,20161031,000000,12.0383,12.0383,11.9515,12.0166,89183.01991349,0
+MUC.US,D,20161101,000000,11.9515,12.0166,11.9515,12.0076,84966.089022707,0
+MUC.US,D,20161102,000000,12.0166,12.0628,11.9998,12.0628,75253.970064876,0
+MUC.US,D,20161103,000000,11.9849,12.0304,11.9762,11.9849,81703.036008904,0
+MUC.US,D,20161104,000000,12.0304,12.0461,11.9849,12.0244,68917.423190289,0
+MUC.US,D,20161107,000000,12.0304,12.0461,11.9998,12.0461,75531.719839893,0
+MUC.US,D,20161108,000000,12.0628,12.0628,11.9939,12.0244,93370.553930274,0
+MUC.US,D,20161109,000000,11.9613,11.9849,11.7896,11.8143,195239.84550197,0
+MUC.US,D,20161110,000000,11.837,11.8459,11.5746,11.6279,323430.48984051,0
+MUC.US,D,20161111,000000,11.613,11.7265,11.5193,11.6042,153705.10359839,0
+MUC.US,D,20161114,000000,11.54,11.54,10.9077,11.1879,775732.82054806,0
+MUC.US,D,20161115,000000,11.2056,11.475,11.1997,11.475,334283.00477241,0
+MUC.US,D,20161116,000000,11.4838,11.5746,11.3645,11.3645,170525.18395194,0
+MUC.US,D,20161117,000000,11.3082,11.3724,11.2412,11.2412,161038.10313298,0
+MUC.US,D,20161118,000000,11.2412,11.2915,11.108,11.1218,256932.73348586,0
+MUC.US,D,20161121,000000,11.1218,11.2915,11.1218,11.2412,205932.19815485,0
+MUC.US,D,20161122,000000,11.3349,11.3408,11.2658,11.2915,120117.65452744,0
+MUC.US,D,20161123,000000,11.2412,11.3172,11.2253,11.2757,169931.16436011,0
+MUC.US,D,20161125,000000,11.1464,11.1997,11.0814,11.1464,228840.47248196,0
+MUC.US,D,20161128,000000,11.1879,11.2412,11.1879,11.1997,113859.16142174,0
+MUC.US,D,20161129,000000,11.2412,11.2757,11.1464,11.1701,285737.6152629,0
+MUC.US,D,20161130,000000,11.1218,11.1701,11.0814,11.0814,212426.87993784,0
+MUC.US,D,20161201,000000,11.0814,11.0814,10.9679,10.9975,250881.03218347,0
+MUC.US,D,20161202,000000,10.962,11.0399,10.9236,11.031,267243.94046207,0
+MUC.US,D,20161205,000000,10.9837,11.0596,10.9758,11.0065,268136.99722044,0
+MUC.US,D,20161206,000000,10.9975,11.1297,10.9837,11.1297,234464.39858341,0
+MUC.US,D,20161207,000000,11.1139,11.3724,11.1139,11.2845,231171.94869561,0
+MUC.US,D,20161208,000000,11.2263,11.3192,11.2166,11.3092,163591.57642959,0
+MUC.US,D,20161209,000000,11.2935,11.2935,11.1889,11.2066,214735.04138936,0
+MUC.US,D,20161212,000000,11.1464,11.2263,11.1148,11.2066,220239.3526242,0
+MUC.US,D,20161213,000000,11.2343,11.2855,11.1889,11.2767,258136.99163449,0
+MUC.US,D,20161214,000000,11.2767,11.3486,11.2767,11.3418,211618.97274553,0
+MUC.US,D,20161215,000000,11.251,11.2619,11.1711,11.18,407486.28945458,0
+MUC.US,D,20161216,000000,11.1997,11.2166,11.1534,11.1958,193503.40256545,0
+MUC.US,D,20161219,000000,11.1958,11.4276,11.1958,11.4276,308940.87201531,0
+MUC.US,D,20161220,000000,11.3901,11.6072,11.3023,11.542,461444.75852101,0
+MUC.US,D,20161221,000000,11.4947,11.551,11.4601,11.4691,206290.02906938,0
+MUC.US,D,20161222,000000,11.4691,11.4779,11.3951,11.4434,131182.02968918,0
+MUC.US,D,20161223,000000,11.4434,11.4601,11.3901,11.4019,165166.84340177,0
+MUC.US,D,20161227,000000,11.3418,11.3951,11.2855,11.3092,270647.89573401,0
+MUC.US,D,20161228,000000,11.2668,11.3901,11.2668,11.3832,234275.8531157,0
+MUC.US,D,20161229,000000,11.3901,11.4394,11.3901,11.4108,225333.12130837,0
+MUC.US,D,20161230,000000,11.3744,11.4434,11.3576,11.3951,198440.05002653,0
+MUC.US,D,20170103,000000,11.3832,11.4601,11.3576,11.4601,80649.816971518,0
+MUC.US,D,20170104,000000,11.4868,11.536,11.4868,11.5135,146807.98874721,0
+MUC.US,D,20170105,000000,11.542,11.6072,11.536,11.6072,131368.54778628,0
+MUC.US,D,20170106,000000,11.5607,11.615,11.5046,11.542,94733.960672606,0
+MUC.US,D,20170109,000000,11.5607,11.6219,11.5607,11.6072,136943.81699285,0
+MUC.US,D,20170110,000000,11.5845,11.6072,11.5766,11.5845,45763.837018089,0
+MUC.US,D,20170111,000000,11.616,11.6239,11.5056,11.5924,119700.01617959,0
+MUC.US,D,20170112,000000,11.6643,11.7009,11.6239,11.6416,155084.72930568,0
+MUC.US,D,20170113,000000,11.6506,11.6732,11.5924,11.6732,93909.834515345,0
+MUC.US,D,20170117,000000,11.7088,11.7314,11.6416,11.6416,76787.675939336,0
+MUC.US,D,20170118,000000,11.6318,11.6318,11.5924,11.616,112765.39497194,0
+MUC.US,D,20170119,000000,11.6002,11.6082,11.5303,11.5697,92369.032843713,0
+MUC.US,D,20170120,000000,11.5223,11.5776,11.5223,11.5776,120542.38867244,0
+MUC.US,D,20170123,000000,11.6239,11.6416,11.5845,11.6318,64890.05145253,0
+MUC.US,D,20170124,000000,11.5845,11.6239,11.543,11.5607,125091.808345,0
+MUC.US,D,20170125,000000,11.537,11.5924,11.537,11.5776,102486.62592567,0
+MUC.US,D,20170126,000000,11.537,11.5924,11.537,11.5924,102813.03259558,0
+MUC.US,D,20170127,000000,11.5776,11.6416,11.5697,11.6416,140650.86417255,0
+MUC.US,D,20170130,000000,11.616,11.6643,11.6082,11.6643,58784.624828689,0
+MUC.US,D,20170131,000000,11.6643,11.7176,11.6605,11.7176,72054.779225619,0
+MUC.US,D,20170201,000000,11.7009,11.7176,11.6416,11.7088,126961.04405716,0
+MUC.US,D,20170202,000000,11.7009,11.7088,11.6416,11.6822,101804.41571184,0
+MUC.US,D,20170203,000000,11.7176,11.7236,11.6643,11.7009,65092.788514586,0
+MUC.US,D,20170206,000000,11.7236,11.7236,11.6732,11.7088,101115.10970085,0
+MUC.US,D,20170207,000000,11.7009,11.7176,11.6929,11.7176,81088.74271087,0
+MUC.US,D,20170208,000000,11.7314,11.7641,11.7009,11.7236,67435.415266654,0
+MUC.US,D,20170209,000000,11.7541,11.7641,11.616,11.6239,379891.74793802,0
+MUC.US,D,20170210,000000,11.6239,11.6822,11.5776,11.5845,276766.50026689,0
+MUC.US,D,20170213,000000,11.5933,11.6436,11.5854,11.6436,103701.02092738,0
+MUC.US,D,20170214,000000,11.618,11.6525,11.5303,11.537,151700.03405465,0
+MUC.US,D,20170215,000000,11.4789,11.5815,11.4789,11.5065,82407.547299551,0
+MUC.US,D,20170216,000000,11.5233,11.553,11.4966,11.553,76743.073785683,0
+MUC.US,D,20170217,000000,11.5854,11.5933,11.5303,11.544,86350.783156556,0
+MUC.US,D,20170221,000000,11.5233,11.5785,11.5233,11.544,130242.34340654,0
+MUC.US,D,20170222,000000,11.5617,11.5854,11.537,11.5854,41133.322520711,0
+MUC.US,D,20170223,000000,11.5933,11.6012,11.5617,11.5707,110805.94126717,0
+MUC.US,D,20170224,000000,11.5933,11.6338,11.5933,11.6102,88193.663050653,0
+MUC.US,D,20170227,000000,11.5933,11.618,11.5785,11.5785,133460.79426671,0
+MUC.US,D,20170228,000000,11.5785,11.6338,11.5785,11.618,65501.303694631,0
+MUC.US,D,20170301,000000,11.5854,11.614,11.5617,11.6102,168100.44868974,0
+MUC.US,D,20170302,000000,11.6102,11.6102,11.544,11.544,94558.593113927,0
+MUC.US,D,20170303,000000,11.553,11.5933,11.5153,11.5617,70460.252232541,0
+MUC.US,D,20170306,000000,11.5707,11.5854,11.4966,11.5303,125173.91685512,0
+MUC.US,D,20170307,000000,11.5303,11.544,11.4542,11.5065,151241.84829439,0
+MUC.US,D,20170308,000000,11.4542,11.4789,11.4286,11.4286,144763.38547638,0
+MUC.US,D,20170309,000000,11.4128,11.4286,11.2855,11.3192,190644.80999045,0
+MUC.US,D,20170310,000000,11.3192,11.3486,11.2668,11.2935,164256.55399314,0
+MUC.US,D,20170313,000000,11.3379,11.3586,11.2945,11.3586,142903.272932,0
+MUC.US,D,20170314,000000,11.3438,11.3674,11.3211,11.3379,38559.575517899,0
+MUC.US,D,20170315,000000,11.3299,11.4296,11.2865,11.4237,132026.42955265,0
+MUC.US,D,20170316,000000,11.4296,11.4296,11.3438,11.3586,131541.88797434,0
+MUC.US,D,20170317,000000,11.3763,11.399,11.3586,11.3911,92857.62916327,0
+MUC.US,D,20170320,000000,11.3911,11.4464,11.3763,11.4148,150643.77396134,0
+MUC.US,D,20170321,000000,11.4237,11.4641,11.4237,11.4641,53250.916719847,0
+MUC.US,D,20170322,000000,11.4818,11.4996,11.4562,11.4996,74559.595627331,0
+MUC.US,D,20170323,000000,11.5095,11.5095,11.4464,11.473,118949.88904998,0
+MUC.US,D,20170324,000000,11.473,11.5173,11.473,11.5095,59087.716736464,0
+MUC.US,D,20170327,000000,11.5173,11.5647,11.5173,11.5647,85004.609064499,0
+MUC.US,D,20170328,000000,11.5647,11.5647,11.5253,11.5647,66106.473824871,0
+MUC.US,D,20170329,000000,11.5647,11.5963,11.5647,11.5963,59747.625873459,0
+MUC.US,D,20170330,000000,11.5815,11.5963,11.546,11.5815,52978.235371381,0
+MUC.US,D,20170331,000000,11.5647,11.62,11.5559,11.62,79932.127771837,0
+MUC.US,D,20170403,000000,11.5963,11.6279,11.5874,11.5874,75717.224251675,0
+MUC.US,D,20170404,000000,11.62,11.62,11.5253,11.5323,98567.718516101,0
+MUC.US,D,20170405,000000,11.5559,11.5559,11.5095,11.5323,106043.64767945,0
+MUC.US,D,20170406,000000,11.5647,11.5963,11.5253,11.5963,107076.59301063,0
+MUC.US,D,20170407,000000,11.613,11.6368,11.5963,11.62,112575.83581892,0
+MUC.US,D,20170410,000000,11.6279,11.7216,11.6279,11.7216,160644.79323259,0
+MUC.US,D,20170411,000000,11.7621,11.7708,11.7364,11.7621,90039.58400068,0
+MUC.US,D,20170412,000000,11.7621,11.8222,11.7521,11.8123,90632.589907196,0
+MUC.US,D,20170413,000000,11.8527,11.8527,11.7946,11.8123,83986.869012973,0
+MUC.US,D,20170417,000000,11.8281,11.8281,11.7877,11.8035,83367.50728839,0
+MUC.US,D,20170418,000000,11.835,11.835,11.8035,11.8035,121217.50308909,0
+MUC.US,D,20170419,000000,11.8035,11.8123,11.7877,11.8035,42484.56503932,0
+MUC.US,D,20170420,000000,11.8123,11.8281,11.7946,11.7946,99884.49573416,0
+MUC.US,D,20170421,000000,11.835,11.8607,11.8222,11.8281,75430.351308865,0
+MUC.US,D,20170424,000000,11.8222,11.8222,11.7798,11.7798,94942.779846525,0
+MUC.US,D,20170425,000000,11.7708,11.7798,11.7216,11.7216,92731.932184795,0
+MUC.US,D,20170426,000000,11.7216,11.7621,11.7216,11.7304,83490.163210935,0
+MUC.US,D,20170427,000000,11.7147,11.7798,11.7147,11.7621,57055.277689343,0
+MUC.US,D,20170428,000000,11.7708,11.8113,11.7364,11.7877,118207.87140285,0
+MUC.US,D,20170501,000000,11.7877,11.8281,11.7798,11.8123,86384.234771796,0
+MUC.US,D,20170502,000000,11.8222,11.8222,11.7877,11.8035,69194.159279997,0
+MUC.US,D,20170503,000000,11.8123,11.835,11.8035,11.8123,73638.155680282,0
+MUC.US,D,20170504,000000,11.8035,11.8281,11.7877,11.8123,51782.086705246,0
+MUC.US,D,20170505,000000,11.8281,11.835,11.7708,11.8035,139520.60505158,0
+MUC.US,D,20170508,000000,11.7877,11.8281,11.7621,11.8123,129973.71679932,0
+MUC.US,D,20170509,000000,11.7946,11.8222,11.7621,11.7621,113243.8544384,0
+MUC.US,D,20170510,000000,11.7946,11.8123,11.7216,11.7304,85164.771343524,0
+MUC.US,D,20170511,000000,11.7384,11.7453,11.6989,11.6989,173499.3366523,0
+MUC.US,D,20170512,000000,11.7453,11.8459,11.7384,11.8459,159336.12549701,0
+MUC.US,D,20170515,000000,11.8143,11.8696,11.8143,11.836,140338.64909699,0
+MUC.US,D,20170516,000000,11.8143,11.8617,11.8143,11.8232,96809.988188068,0
+MUC.US,D,20170517,000000,11.8784,11.8933,11.8547,11.8617,118477.51169539,0
+MUC.US,D,20170518,000000,11.8547,11.8933,11.7641,11.8291,195573.34796905,0
+MUC.US,D,20170519,000000,11.836,11.836,11.7965,11.8232,77416.160831712,0
+MUC.US,D,20170522,000000,11.8143,11.8547,11.8045,11.8232,111950.39198248,0
+MUC.US,D,20170523,000000,11.8547,11.8696,11.8193,11.8617,173631.11574264,0
+MUC.US,D,20170524,000000,11.8696,11.8933,11.8459,11.8933,215299.66410718,0
+MUC.US,D,20170525,000000,11.8873,11.8873,11.836,11.836,161072.56843353,0
+MUC.US,D,20170526,000000,11.8459,11.8873,11.836,11.8617,81164.769109142,0
+MUC.US,D,20170530,000000,11.8873,11.9189,11.8696,11.9021,59534.7519583,0
+MUC.US,D,20170531,000000,11.9554,11.9554,11.91,11.9455,131869.30832956,0
+MUC.US,D,20170601,000000,11.9554,11.981,11.9376,11.9376,155217.52208133,0
+MUC.US,D,20170602,000000,11.9722,11.981,11.9455,11.9722,90580.891956373,0
+MUC.US,D,20170605,000000,11.981,11.981,11.8952,11.9189,131305.69929704,0
+MUC.US,D,20170606,000000,11.9376,11.9969,11.9189,11.9554,101248.91616181,0
+MUC.US,D,20170607,000000,11.9554,11.981,11.9189,11.9455,102107.50761962,0
+MUC.US,D,20170608,000000,11.9554,11.9632,11.9277,11.9632,119290.48731424,0
+MUC.US,D,20170609,000000,11.981,12.0373,11.9189,11.9554,206285.97432814,0
+MUC.US,D,20170612,000000,11.9376,11.9505,11.91,11.91,52213.916647427,0
+MUC.US,D,20170613,000000,11.9297,11.9652,11.9209,11.9652,57467.84761063,0
+MUC.US,D,20170614,000000,12.0066,12.0156,11.9573,11.9979,148936.7278988,0
+MUC.US,D,20170615,000000,11.9829,12.0156,11.9702,12.0156,78370.038708689,0
+MUC.US,D,20170616,000000,12.0244,12.0561,11.9998,12.0561,94525.141498687,0
+MUC.US,D,20170619,000000,12.0638,12.0778,12.0471,12.0561,93492.196167508,0
+MUC.US,D,20170620,000000,12.0638,12.0955,12.0314,12.0955,100303.14776731,0
+MUC.US,D,20170621,000000,12.0955,12.1103,12.0471,12.1044,135778.07888601,0
+MUC.US,D,20170622,000000,12.0865,12.1251,12.0865,12.0865,79627.008493441,0
+MUC.US,D,20170623,000000,12.1103,12.1418,12.0778,12.1418,87246.880970847,0
+MUC.US,D,20170626,000000,12.1418,12.1714,12.1044,12.1044,146645.79909757,0
+MUC.US,D,20170627,000000,12.1103,12.1418,12.0778,12.1182,87258.03150926,0
+MUC.US,D,20170628,000000,12.1251,12.133,12.1044,12.1103,80418.696720774,0
+MUC.US,D,20170629,000000,12.0778,12.0778,11.9919,11.9919,96195.694890036,0
+MUC.US,D,20170630,000000,11.9919,12.0156,11.9742,11.9919,88246.374686788,0
+MUC.US,D,20170703,000000,11.9919,12.0638,11.9919,12.0471,36234.181416107,0
+MUC.US,D,20170705,000000,12.0156,12.0314,11.9475,12.0066,88774.504733446,0
+MUC.US,D,20170706,000000,11.9742,11.9979,11.9031,11.9742,106295.0416364,0
+MUC.US,D,20170707,000000,11.9475,11.9742,11.911,11.9386,128388.31297404,0
+MUC.US,D,20170710,000000,11.9829,12.0314,11.9652,12.0314,68063.90015903,0
+MUC.US,D,20170711,000000,11.9979,12.0955,11.9979,12.0955,114454.19469888,0
+MUC.US,D,20170712,000000,12.0955,12.1182,12.0865,12.0955,54762.321517482,0
+MUC.US,D,20170713,000000,12.0955,12.133,12.0778,12.0865,110130.82685052,0
+MUC.US,D,20170714,000000,12.1044,12.208,12.1044,12.1714,83289.453519498,0
+MUC.US,D,20170717,000000,12.1803,12.204,12.133,12.1418,56348.739028076,0
+MUC.US,D,20170718,000000,12.1803,12.208,12.1517,12.1901,109222.56481249,0
+MUC.US,D,20170719,000000,12.2247,12.2474,12.208,12.208,65065.419011209,0
+MUC.US,D,20170720,000000,12.2405,12.2562,12.2,12.2474,53347.216824324,0
+MUC.US,D,20170721,000000,12.2474,12.2562,12.2405,12.2474,121879.43959671,0
+MUC.US,D,20170724,000000,12.2158,12.2444,12.1803,12.1803,64987.365242317,0
+MUC.US,D,20170725,000000,12.1901,12.2474,12.1714,12.2336,105222.56257812,0
+MUC.US,D,20170726,000000,12.2158,12.2711,12.2158,12.2336,113171.88278136,0
+MUC.US,D,20170727,000000,12.2405,12.2789,12.2247,12.2247,115675.68549777,0
+MUC.US,D,20170728,000000,12.2562,12.2711,12.2257,12.2562,73073.532962454,0
+MUC.US,D,20170731,000000,12.2879,12.3154,12.2562,12.3066,126192.67059197,0
+MUC.US,D,20170801,000000,12.3323,12.3776,12.3323,12.351,124127.79361492,0
+MUC.US,D,20170802,000000,12.4121,12.421,12.3845,12.421,100648.81445812,0
+MUC.US,D,20170803,000000,12.421,12.4733,12.4022,12.4298,101590.52811137,0
+MUC.US,D,20170804,000000,12.4398,12.4398,12.3688,12.3845,54768.403629342,0
+MUC.US,D,20170807,000000,12.4121,12.4121,12.3845,12.4022,71440.485927586,0
+MUC.US,D,20170808,000000,12.3845,12.4022,12.3688,12.3776,61568.204690729,0
+MUC.US,D,20170809,000000,12.4398,12.4398,12.3066,12.351,90928.5860178,0
+MUC.US,D,20170810,000000,12.3924,12.3924,12.2711,12.3401,93337.102315034,0
+MUC.US,D,20170811,000000,12.2167,12.4418,12.201,12.3855,199965.64641852,0
+MUC.US,D,20170814,000000,12.4042,12.4042,12.3795,12.3944,31615.831142452,0
+MUC.US,D,20170815,000000,12.3855,12.3944,12.3332,12.3519,66432.880494784,0
+MUC.US,D,20170816,000000,12.3618,12.3756,12.3076,12.348,66609.261738773,0
+MUC.US,D,20170817,000000,12.3519,12.3795,12.3451,12.3708,69389.800544882,0
+MUC.US,D,20170818,000000,12.4042,12.4042,12.348,12.3855,21553.990752573,0
+MUC.US,D,20170821,000000,12.3944,12.4141,12.348,12.4141,61300.591768814,0
+MUC.US,D,20170822,000000,12.423,12.423,12.3519,12.4042,78763.348609079,0
+MUC.US,D,20170823,000000,12.4318,12.4318,12.3708,12.3855,112134.88270894,0
+MUC.US,D,20170824,000000,12.4042,12.4141,12.3708,12.4141,83941.253174011,0
+MUC.US,D,20170825,000000,12.3855,12.4318,12.3618,12.4318,50872.810981921,0
+MUC.US,D,20170828,000000,12.4418,12.4418,12.3944,12.4418,22557.539209753,0
+MUC.US,D,20170829,000000,12.4654,12.567,12.4575,12.5512,92626.508912526,0
+MUC.US,D,20170830,000000,12.5512,12.5512,12.5,12.5237,62529.178364879,0
+MUC.US,D,20170831,000000,12.5591,12.5591,12.491,12.5237,48094.299546432,0
+MUC.US,D,20170901,000000,12.5512,12.5522,12.5237,12.5424,30679.18591575,0
+MUC.US,D,20170905,000000,12.5167,12.567,12.491,12.567,71322.898431594,0
+MUC.US,D,20170906,000000,12.5976,12.6163,12.567,12.6163,84448.095829153,0
+MUC.US,D,20170907,000000,12.642,12.6656,12.6163,12.6331,62717.723832591,0
+MUC.US,D,20170908,000000,12.6252,12.6726,12.6065,12.6489,33177.9202056,0
+MUC.US,D,20170911,000000,12.6578,12.6726,12.6065,12.6578,85754.736194109,0
+MUC.US,D,20170912,000000,12.6163,12.6489,12.5739,12.6489,47951.369917682,0
+MUC.US,D,20170913,000000,12.6252,12.642,12.5887,12.5887,51425.269476026,0
+MUC.US,D,20170914,000000,12.5976,12.642,12.567,12.642,87017.788090724,0
+MUC.US,D,20170915,000000,12.642,12.7169,12.642,12.7169,93300.609643865,0
+MUC.US,D,20170918,000000,12.7071,12.7702,12.6992,12.7348,138109.55509967,0
+MUC.US,D,20170919,000000,12.7702,12.7782,12.7071,12.7604,87281.346271398,0
+MUC.US,D,20170920,000000,12.7782,12.7782,12.6656,12.7071,58433.88971133,0
+MUC.US,D,20170921,000000,12.7248,12.7348,12.6331,12.6331,83278.302981084,0
+MUC.US,D,20170922,000000,12.642,12.6656,12.567,12.5887,126913.40084758,0
+MUC.US,D,20170925,000000,12.5887,12.6163,12.567,12.5819,77419.201887642,0
+MUC.US,D,20170926,000000,12.6065,12.6163,12.5739,12.5887,55417.162227924,0
+MUC.US,D,20170927,000000,12.567,12.567,12.4308,12.4308,195834.8787791,0
+MUC.US,D,20170928,000000,12.4032,12.4841,12.3934,12.4841,89882.462777586,0
+MUC.US,D,20170929,000000,12.5077,12.5077,12.4408,12.4644,46688.318021068,0
+MUC.US,D,20171002,000000,12.4644,12.5591,12.4565,12.5591,97522.608961198,0
+MUC.US,D,20171003,000000,12.5591,12.5591,12.4743,12.5,93135.378938288,0
+MUC.US,D,20171004,000000,12.5237,12.5324,12.4644,12.5167,44476.456674028,0
+MUC.US,D,20171005,000000,12.5424,12.5512,12.4408,12.5077,114133.87014083,0
+MUC.US,D,20171006,000000,12.4743,12.5324,12.422,12.4565,116000.06479706,0
+MUC.US,D,20171009,000000,12.5,12.5324,12.491,12.5324,50286.900872576,0
+MUC.US,D,20171010,000000,12.5424,12.567,12.491,12.491,79024.879419133,0
+MUC.US,D,20171011,000000,12.491,12.5324,12.488,12.5,89501.317100919,0
+MUC.US,D,20171012,000000,12.5324,12.567,12.5217,12.5237,61218.483258681,0
+MUC.US,D,20171013,000000,12.5739,12.6163,12.5,12.5324,88540.34342677,0
+MUC.US,D,20171016,000000,12.5424,12.5739,12.5167,12.5167,42461.250277183,0
+MUC.US,D,20171017,000000,12.491,12.5739,12.491,12.5591,36686.285064494,0
+MUC.US,D,20171018,000000,12.5591,12.5739,12.5167,12.5167,62660.957455216,0
+MUC.US,D,20171019,000000,12.567,12.5887,12.5324,12.5512,46553.4978748,0
+MUC.US,D,20171020,000000,12.5237,12.5324,12.5077,12.5077,59048.183009363,0
+MUC.US,D,20171023,000000,12.5324,12.5512,12.5,12.5,41561.097721651,0
+MUC.US,D,20171024,000000,12.5167,12.5512,12.5,12.5077,90032.488203508,0
+MUC.US,D,20171025,000000,12.491,12.5157,12.4496,12.5077,98891.084130082,0
+MUC.US,D,20171026,000000,12.4841,12.5068,12.4408,12.4408,109919.98030598,0
+MUC.US,D,20171027,000000,12.4308,12.4644,12.3688,12.3688,69439.471125085,0
+MUC.US,D,20171030,000000,12.4496,12.4644,12.3924,12.3924,70725.837783837,0
+MUC.US,D,20171031,000000,12.4121,12.4408,12.3805,12.4022,52758.26565905,0
+MUC.US,D,20171101,000000,12.4121,12.4644,12.3845,12.3845,46687.304335757,0
+MUC.US,D,20171102,000000,12.4121,12.4565,12.3924,12.4121,58534.244557048,0
+MUC.US,D,20171103,000000,12.4121,12.4496,12.3924,12.422,67774.999845599,0
+MUC.US,D,20171106,000000,12.4408,12.5,12.4408,12.4644,50136.875446654,0
+MUC.US,D,20171107,000000,12.4644,12.5512,12.4644,12.5512,60804.899652085,0
+MUC.US,D,20171108,000000,12.5739,12.5819,12.5424,12.567,49870.27621005,0
+MUC.US,D,20171109,000000,12.5424,12.5591,12.4743,12.491,83783.118265606,0
+MUC.US,D,20171110,000000,12.4743,12.5324,12.4496,12.5324,59260.043239212,0
+MUC.US,D,20171113,000000,12.5424,12.5887,12.5237,12.5591,69172.87188848,0
+MUC.US,D,20171114,000000,12.5237,12.6252,12.5237,12.5819,74246.366866453,0
+MUC.US,D,20171115,000000,12.5887,12.643,12.5512,12.6065,95533.75838242,0
+MUC.US,D,20171116,000000,12.5819,12.6065,12.567,12.5819,61910.830325605,0
+MUC.US,D,20171117,000000,12.5976,12.6065,12.5512,12.6065,52849.497336975,0
+MUC.US,D,20171120,000000,12.5819,12.5819,12.4841,12.4841,72423.760678563,0
+MUC.US,D,20171121,000000,12.5,12.5237,12.4644,12.491,71704.044108261,0
+MUC.US,D,20171122,000000,12.4743,12.4841,12.3835,12.4644,94741.056469778,0
+MUC.US,D,20171124,000000,12.4644,12.4644,12.4111,12.4487,26117.602019471,0
+MUC.US,D,20171127,000000,12.4743,12.5,12.4111,12.4841,40708.588375701,0
+MUC.US,D,20171128,000000,12.5077,12.5077,12.4487,12.491,99535.787987422,0
+MUC.US,D,20171129,000000,12.4743,12.5,12.4111,12.5,110006.14355735,0
+MUC.US,D,20171130,000000,12.491,12.491,12.3678,12.4398,152585.99501583,0
+MUC.US,D,20171201,000000,12.4298,12.5167,12.421,12.5167,99442.528938876,0
+MUC.US,D,20171204,000000,12.4111,12.421,12.3588,12.3678,167196.24139296,0
+MUC.US,D,20171205,000000,12.3914,12.4743,12.3766,12.4743,120184.55775791,0
+MUC.US,D,20171206,000000,12.4743,12.5237,12.4487,12.5167,66700.493416698,0
+MUC.US,D,20171207,000000,12.5167,12.5424,12.4841,12.5424,60168.305277227,0
+MUC.US,D,20171208,000000,12.5,12.5424,12.4298,12.4841,106640.70832721,0
+MUC.US,D,20171211,000000,12.5077,12.5512,12.4644,12.5512,71496.238619653,0
+MUC.US,D,20171212,000000,12.5237,12.5237,12.3588,12.3678,122158.20305704,0
+MUC.US,D,20171213,000000,12.3588,12.3766,12.3214,12.351,137925.06437319,0
+MUC.US,D,20171214,000000,12.3678,12.3678,12.3135,12.3678,106437.97126514,0
+MUC.US,D,20171215,000000,12.3588,12.3588,12.2474,12.3135,209488.20622333,0
+MUC.US,D,20171218,000000,12.2769,12.3293,12.2444,12.2691,123211.42209442,0
+MUC.US,D,20171219,000000,12.2592,12.2592,12.1744,12.1744,135307.72890204,0
+MUC.US,D,20171220,000000,12.128,12.1843,12.1201,12.1843,121157.69565578,0
+MUC.US,D,20171221,000000,12.1458,12.1941,12.1201,12.1458,135922.02220007,0
+MUC.US,D,20171222,000000,12.128,12.2207,12.128,12.2119,106637.66727127,0
+MUC.US,D,20171226,000000,12.2523,12.2523,12.1655,12.1744,91968.627146151,0
+MUC.US,D,20171227,000000,12.1744,12.2119,12.1458,12.1458,201221.60251796,0
+MUC.US,D,20171228,000000,12.1458,12.1655,12.1132,12.1201,188937.76392794,0
+MUC.US,D,20171229,000000,12.1201,12.1201,12.0571,12.0797,232673.21664015,0
+MUC.US,D,20180102,000000,12.0648,12.1201,12.0314,12.1201,147048.23216575,0
+MUC.US,D,20180103,000000,12.128,12.1941,12.1053,12.1655,128980.30519525,0
+MUC.US,D,20180104,000000,12.136,12.1843,12.128,12.1843,81009.675256669,0
+MUC.US,D,20180105,000000,12.2207,12.2207,12.1606,12.2119,119585.46973954,0
+MUC.US,D,20180108,000000,12.1941,12.2207,12.1655,12.2207,85223.565091521,0
+MUC.US,D,20180109,000000,12.2119,12.2119,12.136,12.136,67072.515925572,0
+MUC.US,D,20180110,000000,12.1132,12.1132,12.0885,12.1053,79910.840380321,0
+MUC.US,D,20180111,000000,12.1201,12.1201,12.0885,12.0975,89916.928078136,0
+MUC.US,D,20180112,000000,12.1201,12.1201,11.9969,12.0393,115684.80866556,0
+MUC.US,D,20180116,000000,12.0481,12.0688,11.9544,11.981,205382.78071668,0
+MUC.US,D,20180117,000000,11.981,12.0066,11.981,11.9969,105017.79814543,0
+MUC.US,D,20180118,000000,11.9722,12.0066,11.9544,11.981,79921.990918734,0
+MUC.US,D,20180119,000000,12.0066,12.0066,11.9445,11.9623,68771.452505609,0
+MUC.US,D,20180122,000000,11.9445,11.9869,11.9396,11.9623,84254.481934888,0
+MUC.US,D,20180123,000000,11.9544,11.9722,11.9357,11.9357,110898.1866304,0
+MUC.US,D,20180124,000000,11.9623,11.9623,11.8754,11.8754,132552.53222869,0
+MUC.US,D,20180125,000000,11.8754,11.908,11.8252,11.841,190220.07584545,0
+MUC.US,D,20180126,000000,11.841,11.8498,11.7404,11.7472,208560.68416442,0
+MUC.US,D,20180129,000000,11.7226,11.7404,11.5697,11.5943,345840.03099496,0
+MUC.US,D,20180130,000000,11.5697,11.5697,11.5016,11.552,413818.78158793,0
+MUC.US,D,20180131,000000,11.5697,11.5943,11.543,11.5854,159566.23206245,0
+MUC.US,D,20180201,000000,11.5607,11.5943,11.5351,11.5351,111365.49555843,0
+MUC.US,D,20180202,000000,11.5193,11.5273,11.4651,11.4918,228044.72951339,0
+MUC.US,D,20180205,000000,11.4394,11.5105,11.3349,11.3398,282495.84964062,0
+MUC.US,D,20180206,000000,11.3556,11.4394,11.3556,11.4237,246618.48545373,0
+MUC.US,D,20180207,000000,11.398,11.5351,11.398,11.5016,102067.97389251,0
+MUC.US,D,20180208,000000,11.4571,11.5273,11.4571,11.5016,169140.48981809,0
+MUC.US,D,20180209,000000,11.4474,11.5016,11.4148,11.4828,119762.86466884,0
+MUC.US,D,20180212,000000,11.4918,11.4918,11.4571,11.4828,60128.771550125,0
+MUC.US,D,20180213,000000,11.4828,11.5697,11.474,11.543,135713.20302616,0
+MUC.US,D,20180214,000000,11.5193,11.5943,11.5193,11.5776,174943.83821946,0
+MUC.US,D,20180215,000000,11.552,11.5943,11.5273,11.5776,187196.25256486,0
+MUC.US,D,20180216,000000,11.5697,11.5697,11.5193,11.5193,111554.04102615,0
+MUC.US,D,20180220,000000,11.5193,11.552,11.4828,11.4918,85287.427266069,0
+MUC.US,D,20180221,000000,11.4918,11.5273,11.4651,11.4918,64948.845200527,0
+MUC.US,D,20180222,000000,11.4227,11.5105,11.4227,11.4227,85073.539665599,0
+MUC.US,D,20180223,000000,11.4296,11.4828,11.4039,11.4828,156226.13896507,0
+MUC.US,D,20180226,000000,11.5193,11.5193,11.474,11.5016,85410.083188612,0
+MUC.US,D,20180227,000000,11.5351,11.5351,11.4138,11.4394,152426.84642211,0
+MUC.US,D,20180228,000000,11.4394,11.4651,11.4227,11.4394,115928.09314002,0
+MUC.US,D,20180301,000000,11.474,11.474,11.3822,11.3822,214810.05410232,0
+MUC.US,D,20180302,000000,11.3971,11.4296,11.3891,11.3971,159012.75988303,0
+MUC.US,D,20180305,000000,11.3891,11.4394,11.3891,11.4296,129832.8145412,0
+MUC.US,D,20180306,000000,11.4651,11.474,11.4394,11.4394,80912.361466881,0
+MUC.US,D,20180307,000000,11.4227,11.474,11.4227,11.4394,62735.970168176,0
+MUC.US,D,20180308,000000,11.4296,11.4918,11.4296,11.4651,54127.754513243,0
+MUC.US,D,20180309,000000,11.4651,11.4828,11.4227,11.4651,137756.79261168,0
+MUC.US,D,20180312,000000,11.5016,11.552,11.3971,11.4474,97042.122124123,0
+MUC.US,D,20180313,000000,11.4474,11.474,11.4138,11.4571,151120.20605716,0
+MUC.US,D,20180314,000000,11.4394,11.4474,11.4227,11.4474,111242.83963589,0
+MUC.US,D,20180315,000000,11.4474,11.4474,11.3724,11.3822,83334.05567315,0
+MUC.US,D,20180316,000000,11.3546,11.4039,11.3546,11.3822,69002.572756353,0
+MUC.US,D,20180319,000000,11.3546,11.3724,11.3458,11.3546,158618.43629734,0
+MUC.US,D,20180320,000000,11.3042,11.3389,11.2865,11.3112,108346.74070441,0
+MUC.US,D,20180321,000000,11.2945,11.3389,11.2678,11.3299,93928.08085093,0
+MUC.US,D,20180322,000000,11.2777,11.3536,11.2777,11.3211,154308.24635801,0
+MUC.US,D,20180323,000000,11.3042,11.3042,11.2865,11.2945,116887.03944356,0
+MUC.US,D,20180326,000000,11.2865,11.3546,11.2628,11.3211,108808.9812059,0
+MUC.US,D,20180327,000000,11.3042,11.3112,11.2253,11.2253,204495.80607017,0
+MUC.US,D,20180328,000000,11.2253,11.3042,11.2204,11.3042,114920.4899416,0
+MUC.US,D,20180329,000000,11.2865,11.3822,11.2865,11.3458,185232.74411885,0
+MUC.US,D,20180402,000000,11.3546,11.3971,11.2974,11.3724,113689.87597492,0
+MUC.US,D,20180403,000000,11.3724,11.3822,11.3211,11.3645,101852.05892142,0
+MUC.US,D,20180404,000000,11.3299,11.3971,11.3299,11.3822,69483.059593428,0
+MUC.US,D,20180405,000000,11.3645,11.4039,11.3458,11.3458,104805.93791559,0
+MUC.US,D,20180406,000000,11.3299,11.4227,11.3259,11.3299,138155.17093863,0
+MUC.US,D,20180409,000000,11.3389,11.4039,11.3299,11.4039,98408.569922387,0
+MUC.US,D,20180410,000000,11.3724,11.3971,11.3389,11.3822,123775.03112693,0
+MUC.US,D,20180411,000000,11.3822,11.4474,11.3822,11.4474,93866.246047003,0
+MUC.US,D,20180412,000000,11.4474,11.4571,11.3822,11.4227,109481.05456663,0
+MUC.US,D,20180413,000000,11.4296,11.4296,11.3389,11.3645,79252.958613947,0
+MUC.US,D,20180416,000000,11.3299,11.3724,11.3299,11.3645,106092.30457435,0
+MUC.US,D,20180417,000000,11.3724,11.3724,11.2935,11.3389,113668.5885834,0
+MUC.US,D,20180418,000000,11.3299,11.3389,11.2855,11.3112,173692.95054656,0
+MUC.US,D,20180419,000000,11.2855,11.3112,11.2668,11.2855,39103.924529522,0
+MUC.US,D,20180420,000000,11.258,11.3112,11.258,11.3112,87985.857562045,0
+MUC.US,D,20180423,000000,11.2767,11.3033,11.2767,11.2855,55103.933467047,0
+MUC.US,D,20180424,000000,11.2855,11.2935,11.2668,11.2668,90157.171496673,0
+MUC.US,D,20180425,000000,11.2668,11.2688,11.2146,11.2333,128124.75479337,0
+MUC.US,D,20180426,000000,11.2333,11.256,11.2243,11.2243,92657.933157144,0
+MUC.US,D,20180427,000000,11.2668,11.3033,11.255,11.2935,92502.83930467,0
+MUC.US,D,20180430,000000,11.2935,11.3389,11.2885,11.3389,84592.039143214,0
+MUC.US,D,20180501,000000,11.3546,11.3822,11.3033,11.3211,94080.133647473,0
+MUC.US,D,20180502,000000,11.3458,11.3546,11.2935,11.3211,105706.09047113,0
+MUC.US,D,20180503,000000,11.3389,11.3645,11.3112,11.3389,65730.396574756,0
+MUC.US,D,20180504,000000,11.3645,11.3724,11.3259,11.3546,74693.402088288,0
+MUC.US,D,20180507,000000,11.3211,11.3645,11.3211,11.3546,132478.53320103,0
+MUC.US,D,20180508,000000,11.3389,11.3822,11.3299,11.3822,85788.187809348,0
+MUC.US,D,20180509,000000,11.3645,11.4039,11.3458,11.3546,62021.322024426,0
+MUC.US,D,20180510,000000,11.3724,11.4217,11.3724,11.3822,73507.390275256,0
+MUC.US,D,20180511,000000,11.3891,11.3971,11.3458,11.3458,195140.50434156,0
+MUC.US,D,20180514,000000,11.3724,11.3971,11.3299,11.3645,85091.786001184,0
+MUC.US,D,20180515,000000,11.3389,11.3546,11.3211,11.3299,57595.571959725,0
+MUC.US,D,20180516,000000,11.3211,11.3724,11.3112,11.3299,65807.436658337,0
+MUC.US,D,20180517,000000,11.3458,11.3645,11.3112,11.3389,81893.608847237,0
+MUC.US,D,20180518,000000,11.3299,11.3546,11.3299,11.3389,86227.113548701,0
+MUC.US,D,20180521,000000,11.3546,11.3822,11.3389,11.3822,86773.489930945,0
+MUC.US,D,20180522,000000,11.3724,11.3724,11.3211,11.3389,115322.92300979,0
+MUC.US,D,20180523,000000,11.3458,11.3822,11.3299,11.3546,89834.819568002,0
+MUC.US,D,20180524,000000,11.3645,11.3971,11.3546,11.3645,120235.24202343,0
+MUC.US,D,20180525,000000,11.3822,11.4138,11.3645,11.3971,126002.09775363,0
+MUC.US,D,20180529,000000,11.4039,11.4838,11.4039,11.4838,123551.00667336,0
+MUC.US,D,20180530,000000,11.475,11.4928,11.4296,11.4571,114031.48792449,0
+MUC.US,D,20180531,000000,11.4661,11.5283,11.4474,11.5283,73260.051059547,0
+MUC.US,D,20180601,000000,11.5283,11.545,11.475,11.545,113573.30216423,0
+MUC.US,D,20180604,000000,11.536,11.536,11.4571,11.4928,118226.11773844,0
+MUC.US,D,20180605,000000,11.4661,11.5323,11.4474,11.5283,163882.50411364,0
+MUC.US,D,20180606,000000,11.5026,11.5203,11.475,11.5203,64255.484448293,0
+MUC.US,D,20180607,000000,11.5283,11.5283,11.475,11.5283,65692.890218276,0
+MUC.US,D,20180608,000000,11.5115,11.5283,11.4928,11.4928,66541.344822983,0
+MUC.US,D,20180611,000000,11.4928,11.5283,11.4928,11.5115,120412.63695272,0
+MUC.US,D,20180612,000000,11.5203,11.545,11.5026,11.5203,95547.949976765,0
+MUC.US,D,20180613,000000,11.545,11.5717,11.5203,11.536,47891.562484375,0
+MUC.US,D,20180614,000000,11.545,11.5539,11.5026,11.5115,63048.185243744,0
+MUC.US,D,20180615,000000,11.5115,11.5283,11.4838,11.4838,46320.350253434,0
+MUC.US,D,20180618,000000,11.5283,11.5283,11.4838,11.5026,33614.818574333,0
+MUC.US,D,20180619,000000,11.5026,11.5283,11.4838,11.5203,98900.207297874,0
+MUC.US,D,20180620,000000,11.5026,11.536,11.4928,11.5203,65555.029016076,0
+MUC.US,D,20180621,000000,11.5203,11.5805,11.5203,11.5539,81684.789673318,0
+MUC.US,D,20180622,000000,11.536,11.5627,11.5036,11.5115,67346.210959349,0
+MUC.US,D,20180625,000000,11.5627,11.5805,11.4838,11.5203,72405.514342978,0
+MUC.US,D,20180626,000000,11.4928,11.5203,11.4838,11.4838,73488.130254361,0
+MUC.US,D,20180627,000000,11.4928,11.5203,11.475,11.4789,87292.49680981,0
+MUC.US,D,20180628,000000,11.4571,11.4928,11.4571,11.4571,78471.407239717,0
+MUC.US,D,20180629,000000,11.4661,11.536,11.4661,11.475,77564.158887013,0
+MUC.US,D,20180702,000000,11.5203,11.5627,11.473,11.5026,207342.23442145,0
+MUC.US,D,20180703,000000,11.4838,11.4838,11.4128,11.4227,274406.64086454,0
+MUC.US,D,20180705,000000,11.4029,11.4661,11.4029,11.4661,129735.50075141,0
+MUC.US,D,20180706,000000,11.4571,11.5115,11.4394,11.4928,74075.054049015,0
+MUC.US,D,20180709,000000,11.536,11.536,11.4296,11.4394,76771.456974371,0
+MUC.US,D,20180710,000000,11.4571,11.4661,11.4029,11.4029,71558.073423579,0
+MUC.US,D,20180711,000000,11.4128,11.4661,11.4029,11.4661,61848.995521677,0
+MUC.US,D,20180712,000000,11.4227,11.5026,11.4227,11.4838,44238.240626112,0
+MUC.US,D,20180713,000000,11.4928,11.5283,11.475,11.5115,64623.452215926,0
+MUC.US,D,20180716,000000,11.4928,11.5065,11.475,11.4838,62019.294653805,0
+MUC.US,D,20180717,000000,11.4838,11.5135,11.4838,11.4928,35389.78155264,0
+MUC.US,D,20180718,000000,11.4928,11.5283,11.4838,11.5203,51807.428838003,0
+MUC.US,D,20180719,000000,11.5283,11.5539,11.5115,11.5539,42767.383240889,0
+MUC.US,D,20180720,000000,11.5627,11.5627,11.5283,11.545,25921.960754587,0
+MUC.US,D,20180723,000000,11.5283,11.5283,11.5026,11.5283,73470.897604085,0
+MUC.US,D,20180724,000000,11.5115,11.5283,11.4571,11.5115,72980.273913908,0
+MUC.US,D,20180725,000000,11.5115,11.5283,11.4789,11.5026,91702.027909546,0
+MUC.US,D,20180726,000000,11.4838,11.5203,11.4661,11.4661,78868.771881349,0
+MUC.US,D,20180727,000000,11.4661,11.5105,11.4661,11.4838,60793.749113672,0
+MUC.US,D,20180730,000000,11.4571,11.5115,11.4227,11.4474,81329.999814719,0
+MUC.US,D,20180731,000000,11.4227,11.4523,11.4029,11.4128,101382.72262276,0
+MUC.US,D,20180801,000000,11.3961,11.4591,11.3526,11.3625,124655.92366158,0
+MUC.US,D,20180802,000000,11.4296,11.4296,11.3625,11.3961,63860.147177282,0
+MUC.US,D,20180803,000000,11.4474,11.4928,11.4029,11.4928,112519.06944154,0
+MUC.US,D,20180806,000000,11.4661,11.5717,11.4305,11.4661,86550.479162682,0
+MUC.US,D,20180807,000000,11.4661,11.5026,11.4394,11.4474,81842.924581723,0
+MUC.US,D,20180808,000000,11.4394,11.4661,11.4227,11.4474,79409.066151731,0
+MUC.US,D,20180809,000000,11.475,11.475,11.4029,11.4029,78324.422869726,0
+MUC.US,D,20180810,000000,11.4227,11.4956,11.4227,11.4928,47391.815626405,0
+MUC.US,D,20180813,000000,11.4571,11.545,11.4571,11.545,85470.904307229,0
+MUC.US,D,20180814,000000,11.5539,11.6229,11.5203,11.5805,118663.01610717,0
+MUC.US,D,20180815,000000,11.5874,11.6309,11.5627,11.5627,79108.001614576,0
+MUC.US,D,20180816,000000,11.5805,11.5874,11.4838,11.5539,76949.865588982,0
+MUC.US,D,20180817,000000,11.5717,11.5717,11.5283,11.5717,42224.047914576,0
+MUC.US,D,20180820,000000,11.5627,11.5667,11.5115,11.5115,114845.47722865,0
+MUC.US,D,20180821,000000,11.5115,11.5115,11.4474,11.4838,148313.31143298,0
+MUC.US,D,20180822,000000,11.4928,11.5717,11.4838,11.5717,69762.836739067,0
+MUC.US,D,20180823,000000,11.5115,11.5539,11.475,11.5026,91438.469728872,0
+MUC.US,D,20180824,000000,11.5805,11.5805,11.4838,11.5283,112400.46826024,0
+MUC.US,D,20180827,000000,11.4928,11.5283,11.4474,11.4474,137208.38885882,0
+MUC.US,D,20180828,000000,11.4838,11.5026,11.4019,11.4118,126600.1720867,0
+MUC.US,D,20180829,000000,11.3704,11.4444,11.3704,11.4118,155415.19071684,0
+MUC.US,D,20180830,000000,11.4296,11.4571,11.3951,11.4571,91804.410125885,0
+MUC.US,D,20180831,000000,11.4474,11.4571,11.4217,11.4217,73724.318931656,0
+MUC.US,D,20180904,000000,11.4217,11.4474,11.3951,11.4474,105634.11881409,0
+MUC.US,D,20180905,000000,11.4474,11.475,11.3704,11.475,113073.55530626,0
+MUC.US,D,20180906,000000,11.4661,11.475,11.3951,11.4118,83116.113331439,0
+MUC.US,D,20180907,000000,11.4394,11.4661,11.3911,11.4305,79131.316376713,0
+MUC.US,D,20180910,000000,11.4217,11.4571,11.4118,11.4474,51617.86968498,0
+MUC.US,D,20180911,000000,11.4118,11.4571,11.3802,11.3882,102121.69921395,0
+MUC.US,D,20180912,000000,11.4474,11.4474,11.3882,11.4,41185.020471535,0
+MUC.US,D,20180913,000000,11.4019,11.4217,11.3615,11.3615,48731.9076066,0
+MUC.US,D,20180914,000000,11.3882,11.4019,11.2945,11.3704,130804.93875376,0
+MUC.US,D,20180917,000000,11.3516,11.3516,11.2373,11.2373,107938.22552437,0
+MUC.US,D,20180918,000000,11.2195,11.2955,11.2195,11.2195,98899.193612564,0
+MUC.US,D,20180919,000000,11.2293,11.2727,11.1573,11.1671,119878.42479421,0
+MUC.US,D,20180920,000000,11.1307,11.182,11.0705,11.0705,167303.69203585,0
+MUC.US,D,20180921,000000,11.1148,11.1148,11.0705,11.0932,117835.84889398,0
+MUC.US,D,20180924,000000,11.1307,11.1307,11.0449,11.0449,91671.617350237,0
+MUC.US,D,20180925,000000,11.0705,11.0705,10.9895,11.0074,146159.23014864,0
+MUC.US,D,20180926,000000,10.9975,11.0547,10.9905,11.0162,119669.60562029,0
+MUC.US,D,20180927,000000,11.0449,11.106,11.0449,11.0814,135751.72306794,0
+MUC.US,D,20180928,000000,11.106,11.1307,11.0547,11.0547,85413.124244543,0
+MUC.US,D,20181001,000000,11.0794,11.0882,11.0449,11.0449,80796.80134151,0
+MUC.US,D,20181002,000000,11.0359,11.0557,10.9895,11.0162,138629.57566384,0
+MUC.US,D,20181003,000000,10.9975,11.0449,10.9482,10.9895,166502.88064072,0
+MUC.US,D,20181004,000000,10.9738,10.9738,10.8949,10.9482,176128.83634718,0
+MUC.US,D,20181005,000000,10.9126,10.9472,10.8949,10.9047,103370.55951623,0
+MUC.US,D,20181008,000000,10.885,10.9403,10.8071,10.816,149532.77486126,0
+MUC.US,D,20181009,000000,10.8426,10.8663,10.817,10.8564,108358.90492814,0
+MUC.US,D,20181010,000000,10.8328,10.8742,10.816,10.8328,123167.83362607,0
+MUC.US,D,20181011,000000,10.8248,10.8564,10.8248,10.8564,113743.60129637,0
+MUC.US,D,20181012,000000,10.8663,10.8663,10.7697,10.7784,190455.25083743,0
+MUC.US,D,20181015,000000,10.8071,10.8328,10.7697,10.7697,202529.25656823,0
+MUC.US,D,20181016,000000,10.8248,10.8248,10.7784,10.816,109590.53258012,0
+MUC.US,D,20181017,000000,10.816,10.9482,10.816,10.8426,134210.92139631,0
+MUC.US,D,20181018,000000,10.7884,10.8426,10.7884,10.8071,123297.58534579,0
+MUC.US,D,20181019,000000,10.8071,10.8663,10.8071,10.8564,141818.62965,0
+MUC.US,D,20181022,000000,10.8426,10.9126,10.8426,10.885,131137.42753554,0
+MUC.US,D,20181023,000000,10.8495,10.9482,10.8495,10.9403,138401.49646903,0
+MUC.US,D,20181024,000000,10.9482,10.9905,10.9226,10.9226,127151.6168955,0
+MUC.US,D,20181025,000000,10.8949,10.9433,10.885,10.885,136647.82088224,0
+MUC.US,D,20181026,000000,10.8949,10.9126,10.8564,10.885,214368.08730703,0
+MUC.US,D,20181029,000000,10.8663,10.9047,10.8663,10.885,160073.07471759,0
+MUC.US,D,20181030,000000,10.885,10.885,10.8071,10.8564,116563.67382957,0
+MUC.US,D,20181031,000000,10.8328,10.8751,10.8328,10.8495,146263.6397356,0
+MUC.US,D,20181101,000000,10.8949,10.8949,10.8426,10.8949,102883.9905673,0
+MUC.US,D,20181102,000000,10.8949,10.9126,10.8663,10.885,132935.70527597,0
+MUC.US,D,20181105,000000,10.9226,10.9403,10.8495,10.8614,90618.398312853,0
+MUC.US,D,20181106,000000,10.8495,10.8949,10.8495,10.8564,84417.685269845,0
+MUC.US,D,20181107,000000,10.8663,10.9313,10.8663,10.9226,221402.04967509,0
+MUC.US,D,20181108,000000,10.9047,10.9748,10.9047,10.9531,234443.1111919,0
+MUC.US,D,20181109,000000,10.958,10.9985,10.958,10.9827,60843.419693876,0
+MUC.US,D,20181112,000000,10.9827,11.0459,10.9748,11.0084,120550.49815493,0
+MUC.US,D,20181113,000000,11.0084,11.0656,10.9985,11.0172,88312.264231956,0
+MUC.US,D,20181114,000000,11.0369,11.0656,10.9905,11.0459,105546.94187741,0
+MUC.US,D,20181115,000000,11.0459,11.0557,11.0084,11.0459,79636.131661234,0
+MUC.US,D,20181116,000000,11.0459,11.0892,10.9985,11.0459,197400.00889818,0
+MUC.US,D,20181119,000000,11.0272,11.0715,10.9985,11.0369,140899.21707356,0
+MUC.US,D,20181120,000000,10.9905,11.0656,10.9748,11.0557,133987.91062805,0
+MUC.US,D,20181121,000000,11.0459,11.0715,10.9985,11.0369,89439.482296992,0
+MUC.US,D,20181123,000000,11.0656,11.0656,11.0459,11.0557,36760.284092145,0
+MUC.US,D,20181126,000000,11.0656,11.0656,11.0084,11.0084,95663.510102137,0
+MUC.US,D,20181127,000000,10.9985,11.0172,10.9669,10.9905,203312.83531307,0
+MUC.US,D,20181128,000000,10.9827,11.0882,10.9748,11.0656,167424.32058777,0
+MUC.US,D,20181129,000000,11.0557,11.1494,11.0557,11.107,133597.6417836,0
+MUC.US,D,20181130,000000,11.1238,11.178,11.0892,11.1593,184536.34231068,0
+MUC.US,D,20181203,000000,11.178,11.2757,11.1494,11.1968,192623.52371613,0
+MUC.US,D,20181204,000000,11.249,11.3033,11.1879,11.2935,177759.85601143,0
+MUC.US,D,20181206,000000,11.2757,11.3674,11.2224,11.2403,256779.66700401,0
+MUC.US,D,20181207,000000,11.257,11.2777,11.2036,11.2757,103018.81071356,0
+MUC.US,D,20181210,000000,11.3112,11.3704,11.2757,11.3389,124975.23453432,0
+MUC.US,D,20181211,000000,11.3556,11.3556,11.2323,11.2403,137014.77496456,0
+MUC.US,D,20181212,000000,11.2658,11.2845,11.1968,11.2403,216957.0395895,0
+MUC.US,D,20181213,000000,11.2036,11.2126,11.1415,11.1494,217767.98783773,0
+MUC.US,D,20181214,000000,11.178,11.1889,10.9975,11.106,392749.33241367,0
+MUC.US,D,20181217,000000,11.0794,11.0971,10.956,10.9895,324360.03927004,0
+MUC.US,D,20181218,000000,10.9895,11.0705,10.9827,11.0162,244291.06398131,0
+MUC.US,D,20181219,000000,10.9975,11.0449,10.9738,10.9975,359808.61457067,0
+MUC.US,D,20181220,000000,11.0162,11.0349,10.7736,10.8732,506512.19373093,0
+MUC.US,D,20181221,000000,10.8919,10.9304,10.8486,10.8821,481624.19199283,0
+MUC.US,D,20181224,000000,10.9206,10.9462,10.8633,10.9107,166777.58935981,0
+MUC.US,D,20181226,000000,10.9018,10.9206,10.8436,10.8732,390614.51115021,0
+MUC.US,D,20181227,000000,10.8821,10.9462,10.8732,10.8732,510941.99853687,0
+MUC.US,D,20181228,000000,10.8821,10.966,10.8821,10.956,367603.85460675,0
+MUC.US,D,20181231,000000,10.956,11.0359,10.956,10.9895,452323.61809907,0
+MUC.US,D,20190102,000000,10.9975,11.2323,10.9975,11.2323,96530.211042429,0
+MUC.US,D,20190103,000000,11.2224,11.3033,11.2224,11.257,130484.61419571,0
+MUC.US,D,20190104,000000,11.2224,11.3112,11.2036,11.2935,64806.929257087,0
+MUC.US,D,20190107,000000,11.3299,11.3753,11.3112,11.3655,102029.45385073,0
+MUC.US,D,20190108,000000,11.3753,11.4079,11.3398,11.3398,141359.43020444,0
+MUC.US,D,20190109,000000,11.3398,11.4079,11.3398,11.3921,65137.39066824,0
+MUC.US,D,20190110,000000,11.3921,11.4898,11.3921,11.4898,132745.13243764,0
+MUC.US,D,20190111,000000,11.4986,11.5607,11.4651,11.5173,145320.91239703,0
+MUC.US,D,20190114,000000,11.5263,11.5805,11.4986,11.5607,87540.849710829,0
+MUC.US,D,20190115,000000,11.5607,11.5607,11.4986,11.5263,80725.84336979,0
+MUC.US,D,20190116,000000,11.4986,11.5263,11.4799,11.5263,119256.02201369,0
+MUC.US,D,20190117,000000,11.5263,11.552,11.4533,11.4711,86594.067631024,0
+MUC.US,D,20190118,000000,11.4621,11.5085,11.4533,11.4533,218148.11982909,0
+MUC.US,D,20190122,000000,11.4621,11.5085,11.4621,11.4799,77359.394454335,0
+MUC.US,D,20190123,000000,11.4711,11.4799,11.4177,11.4711,121026.93025075,0
+MUC.US,D,20190124,000000,11.4711,11.4986,11.4621,11.4898,222676.25211012,0
+MUC.US,D,20190125,000000,11.4986,11.4986,11.4621,11.4898,141420.25132305,0
+MUC.US,D,20190128,000000,11.4898,11.5085,11.4355,11.4533,119113.09238494,0
+MUC.US,D,20190129,000000,11.4621,11.6515,11.4533,11.5085,294300.21507887,0
+MUC.US,D,20190130,000000,11.4986,11.552,11.4621,11.4711,227292.57501316,0
+MUC.US,D,20190131,000000,11.4711,11.4986,11.4444,11.4533,367367.66592946,0
+MUC.US,D,20190201,000000,11.4621,11.4898,11.4276,11.4276,271514.5966743,0
+MUC.US,D,20190204,000000,11.4276,11.4898,11.4276,11.4533,179735.52868118,0
+MUC.US,D,20190205,000000,11.4621,11.4898,11.4276,11.4444,146088.27217692,0
+MUC.US,D,20190206,000000,11.4621,11.4986,11.4533,11.4621,87715.203584199,0
+MUC.US,D,20190207,000000,11.4898,11.4898,11.4533,11.4533,96919.466201579,0
+MUC.US,D,20190208,000000,11.4711,11.5607,11.4711,11.552,53792.22467554,0
+MUC.US,D,20190211,000000,11.5707,11.5707,11.4986,11.543,86680.230882399,0
+MUC.US,D,20190212,000000,11.5263,11.5963,11.5006,11.543,83046.16904503,0
+MUC.US,D,20190213,000000,11.5342,11.5617,11.5173,11.543,83913.883670633,0
+MUC.US,D,20190214,000000,11.5263,11.5874,11.5263,11.5707,47315.789228133,0
+MUC.US,D,20190215,000000,11.543,11.5963,11.543,11.5963,49617.868567789,0
+MUC.US,D,20190219,000000,11.5963,11.614,11.553,11.5874,70220.008814004,0
+MUC.US,D,20190220,000000,11.614,11.6515,11.5963,11.6515,104383.2311412,0
+MUC.US,D,20190221,000000,11.6229,11.6318,11.5795,11.614,80980.278382671,0
+MUC.US,D,20190222,000000,11.6318,11.6515,11.5707,11.6052,149615.89705671,0
+MUC.US,D,20190225,000000,11.5874,11.6792,11.5795,11.6792,143654.41374692,0
+MUC.US,D,20190226,000000,11.6693,11.6792,11.6318,11.6318,64619.397474684,0
+MUC.US,D,20190227,000000,11.6318,11.7157,11.6318,11.6881,67643.220755262,0
+MUC.US,D,20190228,000000,11.7236,11.7491,11.6881,11.7491,137812.54530375,0
+MUC.US,D,20190301,000000,11.7581,11.7768,11.7236,11.7679,112442.02935796,0
+MUC.US,D,20190304,000000,11.7848,11.7946,11.7491,11.7679,188691.43839754,0
+MUC.US,D,20190305,000000,11.7679,11.7679,11.7314,11.7581,95806.439730887,0
+MUC.US,D,20190306,000000,11.7414,11.7946,11.7236,11.7414,93382.718153998,0
+MUC.US,D,20190307,000000,11.7414,11.7946,11.7414,11.7848,91079.625129031,0
+MUC.US,D,20190308,000000,11.8232,11.8301,11.7946,11.8301,99219.518170613,0
+MUC.US,D,20190311,000000,11.8479,11.8567,11.8301,11.8567,46608.236881555,0
+MUC.US,D,20190312,000000,11.8479,11.8923,11.8133,11.8923,159230.70222475,0
+MUC.US,D,20190313,000000,11.8656,11.9159,11.8656,11.9021,103715.21252172,0
+MUC.US,D,20190314,000000,11.8834,11.9297,11.838,11.8567,121318.87162012,0
+MUC.US,D,20190315,000000,11.8479,11.8923,11.838,11.838,40649.794627706,0
+MUC.US,D,20190318,000000,11.8744,11.8923,11.8301,11.8744,121497.28023473,0
+MUC.US,D,20190319,000000,11.8834,11.911,11.8567,11.8834,68310.225689429,0
+MUC.US,D,20190320,000000,11.911,11.911,11.8656,11.9021,118889.06793137,0
+MUC.US,D,20190321,000000,11.911,11.9485,11.9021,11.9485,129408.08039618,0
+MUC.US,D,20190322,000000,11.9949,12.0294,11.9583,11.9849,126551.5151918,0
+MUC.US,D,20190325,000000,11.9849,11.9849,11.9396,11.9485,153980.82600279,0
+MUC.US,D,20190326,000000,11.9662,11.9762,11.9297,11.9485,70563.648134191,0
+MUC.US,D,20190327,000000,11.9583,12.0027,11.9485,11.9849,104324.43739321,0
+MUC.US,D,20190328,000000,12.0027,12.0027,11.9485,11.9762,72559.59451014,0
+MUC.US,D,20190329,000000,11.9662,11.9662,11.8923,11.9485,202164.32985652,0
+MUC.US,D,20190401,000000,11.9662,11.9662,11.9021,11.9396,72189.599371886,0
+MUC.US,D,20190402,000000,11.9762,12.0294,11.9396,12.0294,121040.10815979,0
+MUC.US,D,20190403,000000,12.0224,12.0393,12.0126,12.0393,53063.384937445,0
+MUC.US,D,20190404,000000,12.0393,12.0393,12.0027,12.0126,44972.148790756,0
+MUC.US,D,20190405,000000,12.0027,12.0393,11.9583,12.0027,86318.345226628,0
+MUC.US,D,20190408,000000,12.0224,12.0294,11.9485,12.0126,139257.0468709,0
+MUC.US,D,20190409,000000,12.0294,12.0571,11.9762,12.0471,60380.165507076,0
+MUC.US,D,20190410,000000,12.0471,12.0581,12.0363,12.0571,64647.780663373,0
+MUC.US,D,20190411,000000,12.0571,12.0807,12.0294,12.0807,156052.79877701,0
+MUC.US,D,20190412,000000,12.0658,12.0658,12.0393,12.0571,117628.04340537,0
+MUC.US,D,20190415,000000,12.0658,12.0807,12.0471,12.0807,52920.455308695,0
+MUC.US,D,20190416,000000,12.0471,12.0571,11.8647,11.9762,124359.92755097,0
+MUC.US,D,20190417,000000,11.9662,12.0224,11.9287,12.0224,44256.486961696,0
+MUC.US,D,20190418,000000,12.0224,12.0224,11.9949,11.9949,47288.419724756,0
+MUC.US,D,20190422,000000,11.9949,12.0027,11.9475,11.9762,83734.461370713,0
+MUC.US,D,20190423,000000,11.9849,12.0294,11.9762,11.9949,101943.29059935,0
+MUC.US,D,20190424,000000,12.0224,12.0571,12.0126,12.0224,52688.32137264,0
+MUC.US,D,20190425,000000,12.0658,12.0658,12.0224,12.0571,52603.171806576,0
+MUC.US,D,20190426,000000,12.0471,12.1073,12.0471,12.1004,66818.080912692,0
+MUC.US,D,20190429,000000,12.1172,12.134,12.0698,12.0728,54065.919709316,0
+MUC.US,D,20190430,000000,12.1073,12.134,12.1073,12.1251,41019.789765959,0
+MUC.US,D,20190501,000000,12.1636,12.1636,12.1073,12.134,141048.22881418,0
+MUC.US,D,20190502,000000,12.134,12.1734,12.1004,12.1251,111973.7067446,0
+MUC.US,D,20190503,000000,12.1823,12.2119,12.1537,12.2119,71172.873005671,0
+MUC.US,D,20190506,000000,12.202,12.2385,12.1636,12.1734,83610.791762857,0
+MUC.US,D,20190507,000000,12.202,12.202,12.1438,12.1636,110183.53848666,0
+MUC.US,D,20190508,000000,12.1537,12.2119,12.1438,12.1823,62992.432551679,0
+MUC.US,D,20190509,000000,12.2207,12.2307,12.1684,12.1921,113893.62672229,0
+MUC.US,D,20190510,000000,12.1636,12.2207,12.1636,12.1921,128226.1233244,0
+MUC.US,D,20190513,000000,12.1921,12.2474,12.1636,12.1921,79338.10818001,0
+MUC.US,D,20190514,000000,12.1921,12.2307,12.1537,12.1636,75332.023833767,0
+MUC.US,D,20190515,000000,12.2207,12.2474,12.202,12.2207,101409.07844082,0
+MUC.US,D,20190516,000000,12.2385,12.2739,12.202,12.2739,63803.380799905,0
+MUC.US,D,20190517,000000,12.2552,12.3026,12.2552,12.2552,69192.131909377,0
+MUC.US,D,20190520,000000,12.2552,12.2642,12.2207,12.2385,27950.345060465,0
+MUC.US,D,20190521,000000,12.2739,12.2739,12.2119,12.2207,51989.892193854,0
+MUC.US,D,20190522,000000,12.2207,12.2504,12.1823,12.2207,112200.77225412,0
+MUC.US,D,20190523,000000,12.2119,12.2642,12.2119,12.2385,67573.276468853,0
+MUC.US,D,20190524,000000,12.2929,12.2929,12.202,12.2385,64976.214703904,0
+MUC.US,D,20190528,000000,12.2642,12.2652,12.202,12.2207,96430.869882022,0
+MUC.US,D,20190529,000000,12.2385,12.2642,12.2307,12.2307,71519.553381788,0
+MUC.US,D,20190530,000000,12.2474,12.2552,12.2207,12.2474,45329.979705287,0
+MUC.US,D,20190531,000000,12.2474,12.2582,12.202,12.2307,94902.232434114,0
+MUC.US,D,20190603,000000,12.2307,12.2829,12.2119,12.2119,119289.47362893,0
+MUC.US,D,20190604,000000,12.202,12.2385,12.1734,12.2119,133637.17551068,0
+MUC.US,D,20190605,000000,12.1921,12.2474,12.1921,12.2385,105500.31235313,0
+MUC.US,D,20190606,000000,12.2207,12.3116,12.2207,12.2829,124962.05662529,0
+MUC.US,D,20190607,000000,12.2829,12.3529,12.2829,12.3026,100422.76263392,0
+MUC.US,D,20190610,000000,12.2929,12.3727,12.2929,12.3529,91400.963372391,0
+MUC.US,D,20190611,000000,12.3805,12.3964,12.3529,12.3865,127511.47518064,0
+MUC.US,D,20190612,000000,12.426,12.426,12.3628,12.3964,91159.706268544,0
+MUC.US,D,20190613,000000,12.4161,12.4161,12.3529,12.3727,124723.84057736,0
+MUC.US,D,20190614,000000,12.3805,12.426,12.3628,12.3727,89041.10397005,0
+MUC.US,D,20190617,000000,12.3805,12.426,12.3638,12.3805,160070.03366167,0
+MUC.US,D,20190618,000000,12.426,12.426,12.3727,12.3727,66712.65764042,0
+MUC.US,D,20190619,000000,12.3628,12.426,12.3529,12.426,72022.34129569,0
+MUC.US,D,20190620,000000,12.4457,12.4654,12.4161,12.426,79454.681990693,0
+MUC.US,D,20190621,000000,12.4753,12.4753,12.4062,12.4161,169121.22979719,0
+MUC.US,D,20190624,000000,12.4457,12.4555,12.4062,12.4555,112594.08215451,0
+MUC.US,D,20190625,000000,12.426,12.4654,12.4062,12.4062,70210.885646212,0
+MUC.US,D,20190626,000000,12.4161,12.4457,12.4062,12.4161,164240.33502817,0
+MUC.US,D,20190627,000000,12.4457,12.4753,12.4358,12.4654,141100.94045032,0
+MUC.US,D,20190628,000000,12.4555,12.4654,12.426,12.4457,68800.849379606,0
+MUC.US,D,20190701,000000,12.494,12.494,12.426,12.4555,70049.709681877,0
+MUC.US,D,20190702,000000,12.4358,12.4555,12.3964,12.4555,127861.19661269,0
+MUC.US,D,20190703,000000,12.4654,12.4654,12.421,12.4457,32498.75104771,0
+MUC.US,D,20190705,000000,12.4161,12.4408,12.3964,12.4358,117026.92801638,0
+MUC.US,D,20190708,000000,12.4457,12.4654,12.4161,12.4555,69454.67640474,0
+MUC.US,D,20190709,000000,12.4753,12.489,12.4457,12.4753,130672.14597811,0
+MUC.US,D,20190710,000000,12.4753,12.5117,12.4753,12.502,106678.21468369,0
+MUC.US,D,20190711,000000,12.5472,12.5651,12.494,12.5384,132017.30638485,0
+MUC.US,D,20190712,000000,12.5572,12.5819,12.5285,12.5729,165153.66549274,0
+MUC.US,D,20190715,000000,12.5572,12.6006,12.5572,12.5729,102824.18313399,0
+MUC.US,D,20190716,000000,12.5729,12.5819,12.5651,12.5729,131975.74528714,0
+MUC.US,D,20190717,000000,12.5906,12.6203,12.5285,12.5572,57828.719581091,0
+MUC.US,D,20190718,000000,12.5651,12.5651,12.502,12.5285,90412.620194864,0
+MUC.US,D,20190719,000000,12.5285,12.5906,12.5285,12.5729,71539.827087994,0
+MUC.US,D,20190722,000000,12.5651,12.5906,12.5472,12.5729,53865.21001788,0
+MUC.US,D,20190723,000000,12.5906,12.6104,12.5729,12.5906,92156.158928553,0
+MUC.US,D,20190724,000000,12.6203,12.6548,12.5956,12.6548,115368.53884874,0
+MUC.US,D,20190725,000000,12.6548,12.7051,12.6548,12.6636,147418.227304,0
+MUC.US,D,20190726,000000,12.6636,12.7111,12.6636,12.6913,76362.941794327,0
+MUC.US,D,20190729,000000,12.7111,12.7397,12.7012,12.7298,106430.87546797,0
+MUC.US,D,20190730,000000,12.7495,12.7762,12.7495,12.7762,102214.9582625,0
+MUC.US,D,20190731,000000,12.7673,12.8127,12.7673,12.8037,139216.4994585,0
+MUC.US,D,20190801,000000,12.8472,12.9024,12.8037,12.9024,100609.28073102,0
+MUC.US,D,20190802,000000,12.8946,12.9478,12.8856,12.9202,93175.9263507,0
+MUC.US,D,20190805,000000,12.9389,12.9676,12.929,12.9389,75875.35916008,0
+MUC.US,D,20190806,000000,12.9478,13.0138,12.9478,12.9873,96928.589369372,0
+MUC.US,D,20190807,000000,13.0238,13.075,13.0138,13.0326,429329.18052058,0
+MUC.US,D,20190808,000000,13.0662,13.0662,12.9676,13.0326,72921.480165912,0
+MUC.US,D,20190809,000000,13.0415,13.075,13.0395,13.0662,46594.045287212,0
+MUC.US,D,20190812,000000,13.0938,13.1421,13.0573,13.0573,103455.70908229,0
+MUC.US,D,20190813,000000,13.1323,13.1323,13.0395,13.0495,99086.725394966,0
+MUC.US,D,20190814,000000,13.075,13.1125,13.0415,13.0573,73107.998263004,0
+MUC.US,D,20190815,000000,13.0938,13.1224,13.0622,13.1027,73447.58284195,0
+MUC.US,D,20190816,000000,13.1323,13.1323,13.0662,13.1125,68678.193457063,0
+MUC.US,D,20190819,000000,13.0938,13.1224,13.0662,13.075,99592.554364799,0
+MUC.US,D,20190820,000000,13.0573,13.1333,13.0573,13.1224,72056.806596239,0
+MUC.US,D,20190821,000000,13.0938,13.0938,13.0415,13.084,84896.144736298,0
+MUC.US,D,20190822,000000,13.0662,13.1224,13.0495,13.1027,53527.652809556,0
+MUC.US,D,20190823,000000,13.0938,13.151,13.0326,13.1125,143445.59457301,0
+MUC.US,D,20190826,000000,13.0938,13.151,13.0326,13.0662,130595.10589453,0
+MUC.US,D,20190827,000000,13.084,13.1027,13.0662,13.0938,63371.550857725,0
+MUC.US,D,20190828,000000,13.1125,13.1224,13.075,13.084,80880.937222263,0
+MUC.US,D,20190829,000000,13.0662,13.084,13.0326,13.0415,85314.796769446,0
+MUC.US,D,20190830,000000,13.0415,13.0938,13.0238,13.0662,69500.292243703,0
+MUC.US,D,20190903,000000,13.084,13.1323,13.0702,13.1323,107657.43469341,0
+MUC.US,D,20190904,000000,13.1125,13.1866,13.0938,13.1866,80644.748544967,0
+MUC.US,D,20190905,000000,13.1767,13.1866,13.0928,13.0938,83630.051783754,0
+MUC.US,D,20190906,000000,13.084,13.151,13.0662,13.1027,55539.818150469,0
+MUC.US,D,20190909,000000,13.084,13.1027,12.9576,13.0415,113438.48201797,0
+MUC.US,D,20190910,000000,13.0326,13.0662,13.0129,13.0238,116233.21241842,0
+MUC.US,D,20190911,000000,13.0238,13.0495,12.8748,12.9113,147722.33289709,0
+MUC.US,D,20190912,000000,12.9024,12.9389,12.8117,12.8274,132590.03858516,0
+MUC.US,D,20190913,000000,12.785,12.8027,12.5177,12.6085,248683.36243076,0
+MUC.US,D,20190916,000000,12.6439,12.7002,12.5809,12.6272,54806.923671134,0
+MUC.US,D,20190917,000000,12.6272,12.6805,12.6085,12.6183,95606.743724762,0
+MUC.US,D,20190918,000000,12.6528,12.7101,12.6528,12.7002,58517.011906773,0
+MUC.US,D,20190919,000000,12.8117,12.8117,12.5257,12.6903,197230.72345136,0
+MUC.US,D,20190920,000000,12.7189,12.7575,12.6903,12.7485,86733.956203844,0
+MUC.US,D,20190923,000000,12.7575,12.8364,12.7485,12.8274,133536.82066497,0
+MUC.US,D,20190924,000000,12.8462,12.8551,12.794,12.8462,60776.516463397,0
+MUC.US,D,20190925,000000,12.8649,12.8649,12.8027,12.8117,81893.608847237,0
+MUC.US,D,20190926,000000,12.8551,12.8748,12.8374,12.8748,52415.640024174,0
+MUC.US,D,20190927,000000,12.8846,12.9676,12.8846,12.9478,74925.536024343,0
+MUC.US,D,20190930,000000,12.9873,13.0051,12.929,12.9873,61611.793159071,0
+MUC.US,D,20191001,000000,12.9676,13.0335,12.93,12.9961,64991.419983558,0
+MUC.US,D,20191002,000000,13.0335,13.0582,13.0051,13.0425,27510.405635801,0
+MUC.US,D,20191003,000000,13.0248,13.0672,12.9873,13.0148,185471.97385207,0
+MUC.US,D,20191004,000000,12.9961,13.0335,12.9873,13.0051,58034.497699079,0
+MUC.US,D,20191007,000000,13.0051,13.0495,12.9774,12.9873,49027.903717204,0
+MUC.US,D,20191008,000000,13.0051,13.0495,12.9774,12.9961,46192.625904339,0
+MUC.US,D,20191009,000000,13.0248,13.0495,13.0148,13.0248,31794.239757062,0
+MUC.US,D,20191010,000000,13.0148,13.0375,12.9676,12.9873,39262.059437926,0
+MUC.US,D,20191011,000000,12.9774,12.9774,12.9024,12.9044,43626.98838401,0
+MUC.US,D,20191014,000000,12.9676,12.9676,12.8649,12.8846,50573.773815387,0
+MUC.US,D,20191015,000000,12.9113,12.929,12.8107,12.8462,94729.905931365,0
+MUC.US,D,20191016,000000,12.8551,12.8748,12.8196,12.8748,68115.598109855,0
+MUC.US,D,20191017,000000,12.8946,12.8946,12.8196,12.8846,65276.265555748,0
+MUC.US,D,20191018,000000,12.8374,12.8748,12.8107,12.8649,41031.953989682,0
+MUC.US,D,20191021,000000,12.8364,12.8462,12.7752,12.8274,68300.088836327,0
+MUC.US,D,20191022,000000,12.8017,12.8551,12.8017,12.8364,42288.923774435,0
+MUC.US,D,20191023,000000,12.8364,12.9113,12.8107,12.8649,165176.98025486,0
+MUC.US,D,20191024,000000,12.8846,12.9202,12.8797,12.9202,64075.048463062,0
+MUC.US,D,20191025,000000,12.8748,12.9073,12.8748,12.9024,34120.647544165,0
+MUC.US,D,20191028,000000,12.8946,12.8946,12.8462,12.8649,70271.706764829,0
+MUC.US,D,20191029,000000,12.8946,12.9024,12.8462,12.9024,51732.416125042,0
+MUC.US,D,20191030,000000,12.8649,12.9389,12.8649,12.929,99770.962979408,0
+MUC.US,D,20191031,000000,12.9389,13.0335,12.9389,13.0248,42567.687234763,0
+MUC.US,D,20191101,000000,13.0335,13.0335,12.9576,12.9676,82002.073175437,0
+MUC.US,D,20191104,000000,12.9576,12.9676,12.9202,12.929,36317.30361155,0
+MUC.US,D,20191105,000000,12.9389,12.9478,12.8946,12.9024,63862.174547902,0
+MUC.US,D,20191106,000000,12.9024,12.9676,12.9024,12.9576,42628.50835338,0
+MUC.US,D,20191107,000000,12.9676,12.9774,12.8926,12.9478,65784.121896201,0
+MUC.US,D,20191108,000000,12.8846,12.9676,12.8748,12.8846,80461.271503805,0
+MUC.US,D,20191111,000000,12.8364,12.8946,12.8364,12.8748,73844.947483581,0
+MUC.US,D,20191112,000000,12.8649,12.8846,12.793,12.8846,76894.112896915,0
+MUC.US,D,20191113,000000,12.9024,12.9113,12.8196,12.8274,73789.194791515,0
+MUC.US,D,20191114,000000,12.8274,12.8846,12.8274,12.8551,116721.80873798,0
+MUC.US,D,20191115,000000,12.8364,12.9024,12.8364,12.8846,36871.789476275,0
+MUC.US,D,20191118,000000,12.9024,12.9202,12.8107,12.8846,68228.117179296,0
+MUC.US,D,20191119,000000,12.8649,12.9389,12.8649,12.929,35153.592875344,0
+MUC.US,D,20191120,000000,12.9576,13.0158,12.9576,13.0158,48525.115803303,0
+MUC.US,D,20191121,000000,13.0435,13.0435,12.8946,12.8946,74795.784304628,0
+MUC.US,D,20191122,000000,12.9113,12.929,12.8649,12.8748,69204.2961331,0
+MUC.US,D,20191125,000000,12.8748,12.9873,12.8748,12.9873,111496.26096346,0
+MUC.US,D,20191126,000000,12.9774,12.9971,12.9478,12.9478,78109.521583946,0
+MUC.US,D,20191127,000000,12.9202,12.9676,12.8846,12.8846,56466.326524068,0
+MUC.US,D,20191129,000000,12.8649,12.9389,12.8649,12.8946,29880.401891246,0
+MUC.US,D,20191202,000000,12.8748,12.8797,12.8107,12.8364,80743.076020065,0
+MUC.US,D,20191203,000000,12.8748,12.9202,12.8462,12.8649,126123.73999086,0
+MUC.US,D,20191204,000000,12.8551,12.9202,12.8462,12.8748,107307.71326137,0
+MUC.US,D,20191205,000000,12.8748,12.929,12.8748,12.929,62638.656378389,0
+MUC.US,D,20191206,000000,12.929,12.9676,12.9202,12.9676,110904.26874226,0
+MUC.US,D,20191209,000000,12.9873,13.0345,12.9823,12.9971,83544.90221769,0
+MUC.US,D,20191210,000000,12.9873,13.0592,12.9873,13.0345,74863.701220416,0
+MUC.US,D,20191211,000000,13.006,13.0345,12.9676,12.9774,109439.49346889,0
+MUC.US,D,20191212,000000,12.9873,13.0258,12.9202,12.929,61386.755020188,0
+MUC.US,D,20191213,000000,12.9616,12.9715,12.8966,12.9232,117569.24965738,0
+MUC.US,D,20191216,000000,12.9044,12.9616,12.8777,12.8777,63689.848045154,0
+MUC.US,D,20191217,000000,12.9212,12.933,12.8481,12.858,174815.10018505,0
+MUC.US,D,20191218,000000,12.8214,12.858,12.8214,12.8393,202042.68761929,0
+MUC.US,D,20191219,000000,12.8393,12.8777,12.8137,12.8679,169694.97568281,0
+MUC.US,D,20191220,000000,12.8679,12.9419,12.8679,12.9419,114713.69813831,0
+MUC.US,D,20191223,000000,12.9518,12.9715,12.9232,12.9419,113456.72835356,0
+MUC.US,D,20191224,000000,12.9518,12.9715,12.9232,12.9232,32628.502767427,0
+MUC.US,D,20191226,000000,12.9715,13.0011,12.9113,12.9143,111385.76926465,0
+MUC.US,D,20191227,000000,12.9232,12.9912,12.9232,12.9715,91111.049373651,0
+MUC.US,D,20191230,000000,12.9232,12.9912,12.9044,12.9143,259927.15989244,0
+MUC.US,D,20191231,000000,12.9143,12.9813,12.9143,12.9813,98297.064538255,0
+MUC.US,D,20200102,000000,12.9813,13.0712,12.9715,13.0465,119246.8988459,0
+MUC.US,D,20200103,000000,13.0632,13.1381,13.0632,13.1184,91081.652499652,0
+MUC.US,D,20200106,000000,13.1381,13.1658,13.1333,13.1481,66610.275424083,0
+MUC.US,D,20200107,000000,13.157,13.2122,13.1481,13.1934,64808.956627707,0
+MUC.US,D,20200108,000000,13.2023,13.2506,13.2023,13.2309,162805.97031412,0
+MUC.US,D,20200109,000000,13.2023,13.2409,13.157,13.1836,148663.03286503,0
+MUC.US,D,20200110,000000,13.1934,13.222,13.1934,13.2023,32897.129374652,0
+MUC.US,D,20200113,000000,13.2122,13.222,13.1934,13.2122,119584.45605422,0
+MUC.US,D,20200114,000000,13.1934,13.2881,13.1934,13.2783,117786.17831378,0
+MUC.US,D,20200115,000000,13.2783,13.3217,13.2783,13.3217,114898.18886477,0
+MUC.US,D,20200116,000000,13.3217,13.3217,13.2596,13.2783,28416.640303197,0
+MUC.US,D,20200117,000000,13.2693,13.305,13.2506,13.305,105737.51471575,0
+MUC.US,D,20200121,000000,13.3128,13.3315,13.2881,13.305,66325.429851892,0
+MUC.US,D,20200122,000000,13.297,13.3789,13.297,13.305,117959.51850184,0
+MUC.US,D,20200123,000000,13.369,13.3888,13.369,13.3789,28788.66281207,0
+MUC.US,D,20200124,000000,13.3512,13.4085,13.3512,13.3789,63369.523487104,0
+MUC.US,D,20200127,000000,13.3987,13.445,13.3987,13.4361,88566.699244837,0
+MUC.US,D,20200128,000000,13.445,13.4647,13.4262,13.4361,34596.065954687,0
+MUC.US,D,20200129,000000,13.4262,13.4737,13.4164,13.4737,94893.109266321,0
+MUC.US,D,20200130,000000,13.4924,13.4924,13.4737,13.4824,84275.769326404,0
+MUC.US,D,20200131,000000,13.5022,13.519,13.4361,13.4737,143564.1957543,0
+MUC.US,D,20200203,000000,13.4924,13.519,13.452,13.4647,81233.699710242,0
+MUC.US,D,20200204,000000,13.445,13.4824,13.4085,13.4824,85842.926816103,0
+MUC.US,D,20200205,000000,13.4548,13.4548,13.3888,13.3987,154165.31672926,0
+MUC.US,D,20200206,000000,13.3888,13.4361,13.3789,13.4361,56070.989253058,0
+MUC.US,D,20200207,000000,13.4548,13.5101,13.4361,13.5101,122421.76123771,0
+MUC.US,D,20200210,000000,13.5101,13.5289,13.4737,13.519,68524.113289898,0
+MUC.US,D,20200211,000000,13.519,13.5289,13.4973,13.5101,39352.277430542,0
+MUC.US,D,20200212,000000,13.5101,13.5289,13.4647,13.4737,59649.298398361,0
+MUC.US,D,20200213,000000,13.4963,13.4963,13.4105,13.4105,92228.130585584,0
+MUC.US,D,20200214,000000,13.4667,13.4766,13.4204,13.4292,54532.214952047,0
+MUC.US,D,20200218,000000,13.4292,13.4578,13.4292,13.4578,55217.466221799,0
+MUC.US,D,20200219,000000,13.4766,13.5229,13.4391,13.5229,73618.895659387,0
+MUC.US,D,20200220,000000,13.5328,13.5416,13.5131,13.5279,44798.808602698,0
+MUC.US,D,20200221,000000,13.5506,13.5683,13.5328,13.5328,73378.65224085,0
+MUC.US,D,20200224,000000,13.5328,13.6719,13.5328,13.6719,89085.706123703,0
+MUC.US,D,20200225,000000,13.6719,13.7015,13.6345,13.6432,70936.684328375,0
+MUC.US,D,20200226,000000,13.6157,13.6532,13.5328,13.5328,70999.532817613,0
+MUC.US,D,20200227,000000,13.5416,13.5506,13.448,13.4578,96962.040984611,0
+MUC.US,D,20200228,000000,13.4578,13.4578,13.2486,13.3917,554899.44833203,0
+MUC.US,D,20200302,000000,13.3622,13.5328,13.3622,13.4766,158588.02573802,0
+MUC.US,D,20200303,000000,13.4864,13.6255,13.4864,13.6058,144324.45973702,0
+MUC.US,D,20200304,000000,13.6058,13.6906,13.5328,13.6906,82187.577587219,0
+MUC.US,D,20200305,000000,13.6719,13.7104,13.6255,13.6345,66427.812068232,0
+MUC.US,D,20200306,000000,13.6345,13.7104,13.596,13.7104,155751.73423985,0
+MUC.US,D,20200309,000000,13.6719,13.6818,13.4766,13.5229,195202.33914549,0
+MUC.US,D,20200310,000000,13.6818,13.6818,13.3445,13.372,208048.77308272,0
+MUC.US,D,20200311,000000,13.372,13.372,12.8886,12.9153,197684.85447038,0
+MUC.US,D,20200312,000000,12.5799,12.6213,11.7591,11.9929,481911.06493564,0
+MUC.US,D,20200313,000000,12.2889,12.7732,12.0166,12.5689,287484.19505253,0
+MUC.US,D,20200316,000000,12.127,12.4082,12.127,12.2789,174675.21161224,0
+MUC.US,D,20200317,000000,12.3618,12.3618,11.9879,12.0264,239597.7009947,0
+MUC.US,D,20200318,000000,11.7926,11.7926,10.0791,10.4421,319381.83071123,0
+MUC.US,D,20200319,000000,10.2359,11.1839,10.2172,10.7499,161865.27034618,0
+MUC.US,D,20200320,000000,10.7697,11.6042,10.7499,11.3891,302278.93215611,0
+MUC.US,D,20200323,000000,11.1454,11.181,10.4797,10.6601,323081.78209377,0
+MUC.US,D,20200324,000000,10.7894,11.2106,10.7894,11.1938,199131.38340815,0
+MUC.US,D,20200325,000000,11.248,12.1221,11.248,12.0066,268763.45474219,0
+MUC.US,D,20200326,000000,11.9702,12.6272,11.9702,12.4279,291730.52281729,0
+MUC.US,D,20200327,000000,12.4181,12.496,12.1853,12.3174,142999.57303648,0
+MUC.US,D,20200330,000000,12.3451,12.5315,12.3451,12.4773,229154.71492814,0
+MUC.US,D,20200331,000000,12.4773,12.5414,12.3519,12.4871,161635.16378074,0
+MUC.US,D,20200401,000000,12.3519,12.4308,12.127,12.1557,70778.549419971,0
+MUC.US,D,20200402,000000,12.1182,12.1458,11.8844,12.1014,66408.552047336,0
+MUC.US,D,20200403,000000,12.0066,12.1083,11.7738,11.913,293199.35283189,0
+MUC.US,D,20200406,000000,11.9515,12.1655,11.9515,12.1557,109393.87762994,0
+MUC.US,D,20200407,000000,12.2889,12.4871,12.1754,12.4871,123764.89427383,0
+MUC.US,D,20200408,000000,12.5414,12.5414,12.4279,12.5217,87247.894656158,0
+MUC.US,D,20200409,000000,12.5512,12.7762,12.5137,12.6519,200835.38841475,0
+MUC.US,D,20200413,000000,12.6243,12.6243,12.4575,12.5137,149047.21959763,0
+MUC.US,D,20200414,000000,12.5572,12.6588,12.5087,12.5572,175776.07385921,0
+MUC.US,D,20200415,000000,12.5275,12.6016,12.5107,12.5739,141352.33440726,0
+MUC.US,D,20200416,000000,12.5197,12.6113,12.4733,12.501,71157.667726017,0
+MUC.US,D,20200417,000000,12.5739,12.5739,12.4634,12.4832,52845.442595734,0
+MUC.US,D,20200420,000000,12.4535,12.4832,12.3855,12.4042,128117.6589962,0
+MUC.US,D,20200421,000000,12.2552,12.4042,12.2552,12.3126,51998.001676337,0
+MUC.US,D,20200422,000000,12.424,12.424,12.2552,12.3126,126594.08997483,0
+MUC.US,D,20200423,000000,12.2642,12.2739,12.0955,12.0955,58625.476234974,0
+MUC.US,D,20200424,000000,12.059,12.0855,11.9455,12.0205,135005.65067957,0
+MUC.US,D,20200427,000000,11.9642,12.0008,11.8232,11.8232,284849.62693108,0
+MUC.US,D,20200428,000000,11.8607,11.9366,11.7472,11.7955,291217.59805029,0
+MUC.US,D,20200429,000000,11.8696,12.0106,11.841,11.9366,129762.87025478,0
+MUC.US,D,20200430,000000,12.0008,12.0008,11.907,11.9366,107270.2069049,0
+MUC.US,D,20200501,000000,11.9642,12.0205,11.9169,12.0106,71648.291416195,0
+MUC.US,D,20200504,000000,12.0758,12.0855,12.0106,12.0758,79833.80029674,0
+MUC.US,D,20200505,000000,12.1221,12.1507,12.059,12.1132,69324.924685023,0
+MUC.US,D,20200506,000000,12.0955,12.1507,12.0905,12.1507,65436.427834774,0
+MUC.US,D,20200507,000000,12.1507,12.2474,12.1507,12.1704,99234.723450268,0
+MUC.US,D,20200508,000000,12.2187,12.2474,12.1704,12.2385,109653.38106937,0
+MUC.US,D,20200511,000000,12.2474,12.2552,12.21,12.21,52581.88441506,0
+MUC.US,D,20200512,000000,12.2,12.2642,12.1901,12.2287,98158.189650746,0
+MUC.US,D,20200513,000000,12.1803,12.2592,12.131,12.1704,93301.623329174,0
+MUC.US,D,20200514,000000,12.1191,12.2149,12.0619,12.1764,83762.844559401,0
+MUC.US,D,20200515,000000,12.1665,12.2247,12.1093,12.1665,126189.62953603,0
+MUC.US,D,20200518,000000,12.206,12.2346,12.1468,12.1665,52222.026129908,0
+MUC.US,D,20200519,000000,12.206,12.2247,12.1567,12.206,95452.663557597,0
+MUC.US,D,20200520,000000,12.196,12.3006,12.196,12.2996,56328.46532187,0
+MUC.US,D,20200521,000000,12.3461,12.3461,12.2799,12.3273,30548.420510724,0
+MUC.US,D,20200522,000000,12.3371,12.4506,12.3194,12.4408,32231.138125795,0
+MUC.US,D,20200526,000000,12.4605,12.5077,12.4012,12.4802,89882.462777586,0
+MUC.US,D,20200527,000000,12.5344,12.79,12.5077,12.7445,149627.04759512,0
+MUC.US,D,20200528,000000,12.8077,12.9695,12.7673,12.8936,144277.83021275,0
+MUC.US,D,20200529,000000,12.9991,12.9991,12.8442,12.9409,116951.91530342,0
+MUC.US,D,20200601,000000,12.9793,13.0178,12.9212,12.931,112521.09681217,0
+MUC.US,D,20200602,000000,13.0455,13.1087,12.9409,12.9596,85099.895483666,0
+MUC.US,D,20200603,000000,12.931,13.0889,12.931,13.0889,69474.950110945,0
+MUC.US,D,20200604,000000,13.0455,13.0987,12.9793,13.079,82884.993080695,0
+MUC.US,D,20200605,000000,13.079,13.1481,12.9893,12.9893,56925.525969628,0
+MUC.US,D,20200608,000000,12.9893,13.1284,12.9893,13.0938,102955.96222432,0
+MUC.US,D,20200609,000000,13.1284,13.157,13.0525,13.0525,70952.90329334,0
+MUC.US,D,20200610,000000,13.1481,13.2053,13.0622,13.1757,102719.77354702,0
+MUC.US,D,20200611,000000,13.1757,13.3632,13.0278,13.0278,91595.590951966,0
+MUC.US,D,20200612,000000,13.0997,13.1974,13.0632,13.1974,89503.344471539,0
+MUC.US,D,20200615,000000,13.0632,13.2359,13.0632,13.2359,51306.668294722,0
+MUC.US,D,20200616,000000,13.1876,13.3661,13.1876,13.3178,65236.731828648,0
+MUC.US,D,20200617,000000,13.3947,13.4045,13.2645,13.2743,31912.840938366,0
+MUC.US,D,20200618,000000,13.3266,13.3266,13.2171,13.2833,33984.813712588,0
+MUC.US,D,20200619,000000,13.3088,13.3562,13.2783,13.3464,95284.391796091,0
+MUC.US,D,20200622,000000,13.3088,13.3651,13.302,13.3651,60909.309239044,0
+MUC.US,D,20200623,000000,13.3266,13.3947,13.3266,13.3947,60034.498816269,0
+MUC.US,D,20200624,000000,13.3947,13.4045,13.3365,13.3848,88690.368852693,0
+MUC.US,D,20200625,000000,13.3947,13.4045,13.3562,13.3947,116983.33954803,0
+MUC.US,D,20200626,000000,13.4045,13.4144,13.3464,13.3749,64425.78358042,0
+MUC.US,D,20200629,000000,13.4045,13.4045,13.3365,13.3562,103051.24864349,0
+MUC.US,D,20200630,000000,13.3848,13.4144,13.3464,13.3749,92026.407208837,0
+MUC.US,D,20200701,000000,13.4045,13.4144,13.3562,13.3848,114757.28660665,0
+MUC.US,D,20200702,000000,13.4144,13.4243,13.3651,13.3947,42144.980460375,0
+MUC.US,D,20200706,000000,13.3947,13.4144,13.3749,13.3947,38314.26367281,0
+MUC.US,D,20200707,000000,13.4045,13.4243,13.3809,13.4144,51767.895110902,0
+MUC.US,D,20200708,000000,13.4341,13.443,13.3947,13.3947,119606.75713104,0
+MUC.US,D,20200709,000000,13.4243,13.443,13.3562,13.3651,72598.114551932,0
+MUC.US,D,20200710,000000,13.3848,13.4341,13.3749,13.4243,74144.998335424,0
+MUC.US,D,20200713,000000,13.4341,13.4924,13.4154,13.4341,113674.67069526,0
+MUC.US,D,20200714,000000,13.4351,13.4934,13.4351,13.4934,53111.028147028,0
+MUC.US,D,20200715,000000,13.5396,13.5396,13.5032,13.5299,77610.788411286,0
+MUC.US,D,20200716,000000,13.4538,13.5663,13.4538,13.5299,35419.178426639,0
+MUC.US,D,20200717,000000,13.5576,13.594,13.5249,13.5476,42616.344129656,0
+MUC.US,D,20200720,000000,13.5476,13.6818,13.5476,13.6719,107055.30561912,0
+MUC.US,D,20200721,000000,13.6719,13.8278,13.6689,13.7774,210571.83582002,0
+MUC.US,D,20200722,000000,13.7301,13.8416,13.7301,13.8041,98775.524004708,0
+MUC.US,D,20200723,000000,13.8228,13.8514,13.7677,13.7942,118194.69349382,0
+MUC.US,D,20200724,000000,13.8416,13.8416,13.7942,13.8326,140853.60123461,0
+MUC.US,D,20200727,000000,13.8041,13.88,13.8041,13.8505,190059.91356642,0
+MUC.US,D,20200728,000000,13.88,13.9047,13.8139,13.8703,83486.108469693,0
+MUC.US,D,20200729,000000,13.8899,13.9047,13.8416,13.8505,583873.61555588,0
+MUC.US,D,20200730,000000,13.8899,13.8997,13.8041,13.8997,42012.187684727,0
+MUC.US,D,20200731,000000,13.958,13.958,13.8899,13.9382,63507.384689302,0
+MUC.US,D,20200803,000000,13.958,14.0319,13.9096,14.0152,125167.83474326,0
+MUC.US,D,20200804,000000,14.0606,14.0991,14.0202,14.0991,160149.10111587,0
+MUC.US,D,20200805,000000,14.1178,14.1178,14.0626,14.1079,56707.583627917,0
+MUC.US,D,20200806,000000,14.1267,14.1563,14.106,14.1563,122611.32039073,0
+MUC.US,D,20200807,000000,14.2036,14.2233,14.1563,14.2036,61596.587879417,0
+MUC.US,D,20200810,000000,14.176,14.253,14.1563,14.2036,193879.47981557,0
+MUC.US,D,20200811,000000,14.243,14.243,14.2036,14.2233,66947.832632406,0
+MUC.US,D,20200812,000000,14.2233,14.2885,14.2233,14.2697,136605.2460992,0
+MUC.US,D,20200813,000000,14.3387,14.3387,14.1375,14.2638,154966.12812439,0
+MUC.US,D,20200814,000000,14.2352,14.3002,14.2352,14.2638,349760.96577514,0
+MUC.US,D,20200817,000000,14.2638,14.2717,14.1869,14.1967,92383.224438057,0
+MUC.US,D,20200818,000000,14.1474,14.1967,14.0901,14.1375,73417.172282641,0
+MUC.US,D,20200819,000000,14.1001,14.1089,14.0419,14.0616,44104.434165153,0
+MUC.US,D,20200820,000000,14.0517,14.0804,13.9688,13.9768,37418.16585852,0
+MUC.US,D,20200821,000000,14.0053,14.0053,13.9284,13.9678,47462.773598125,0
+MUC.US,D,20200824,000000,13.9955,13.9955,13.9293,13.9481,86594.067631024,0
+MUC.US,D,20200825,000000,13.9284,13.9284,13.879,13.9087,50481.528452152,0
+MUC.US,D,20200826,000000,13.9087,13.9284,13.8406,13.879,42714.671604755,0
+MUC.US,D,20200827,000000,13.879,13.9087,13.6206,13.738,88089.253463694,0
+MUC.US,D,20200828,000000,13.738,13.8406,13.738,13.8406,30950.853578906,0
+MUC.US,D,20200831,000000,13.8593,13.9768,13.7754,13.8031,109597.62837729,0
+MUC.US,D,20200901,000000,13.8495,13.9077,13.8258,13.8693,64090.253742716,0
+MUC.US,D,20200902,000000,13.9481,13.9768,13.8593,13.8693,40788.669515215,0
+MUC.US,D,20200903,000000,13.889,13.9017,13.7469,13.8218,94769.439658466,0
+MUC.US,D,20200904,000000,13.8693,13.8693,13.5811,13.6305,124410.61181649,0
+MUC.US,D,20200908,000000,13.5546,13.6206,13.517,13.5368,83780.077209675,0
+MUC.US,D,20200909,000000,13.6008,13.7932,13.5733,13.7932,79586.46108103,0
+MUC.US,D,20200910,000000,13.8317,13.889,13.8129,13.889,28407.517135403,0
+MUC.US,D,20200911,000000,13.9185,13.9382,13.879,13.9185,51121.163882941,0
+MUC.US,D,20200914,000000,13.9501,14.0172,13.876,13.8909,26900.16707901,0
+MUC.US,D,20200915,000000,13.9205,13.9599,13.8336,13.8712,41375.593309869,0
+MUC.US,D,20200916,000000,13.8416,13.9501,13.8416,13.8416,25354.296980827,0
+MUC.US,D,20200917,000000,13.8228,13.8712,13.7854,13.8139,33440.464700963,0
+MUC.US,D,20200918,000000,13.8416,13.8416,13.6995,13.7577,193913.94511612,0
+MUC.US,D,20200921,000000,13.7854,13.7854,13.6305,13.6305,35846.953627579,0
+MUC.US,D,20200922,000000,13.6008,13.6995,13.5811,13.6107,72286.913161674,0
+MUC.US,D,20200923,000000,13.5723,13.6206,13.3997,13.4292,185166.85457368,0
+MUC.US,D,20200924,000000,13.3898,13.4391,13.3128,13.3749,140787.71168944,0
+MUC.US,D,20200925,000000,13.3502,13.4637,13.2852,13.4637,119450.64959327,0
+MUC.US,D,20200928,000000,13.4292,13.5161,13.3997,13.4983,83942.26685932,0
+MUC.US,D,20200929,000000,13.4983,13.5259,13.4786,13.4786,57385.739100497,0
+MUC.US,D,20200930,000000,13.4983,13.4983,13.4194,13.4687,53585.432872241,0
+MUC.US,D,20201001,000000,13.4292,13.5723,13.3997,13.5536,100377.14679496,0
+MUC.US,D,20201002,000000,13.449,13.5723,13.449,13.5259,90941.763926833,0
+MUC.US,D,20201005,000000,13.5811,13.6403,13.4687,13.5811,64355.83929401,0
+MUC.US,D,20201006,000000,13.5358,13.6008,13.5161,13.5633,69111.037084553,0
+MUC.US,D,20201007,000000,13.6305,13.7192,13.5633,13.6502,51263.079826381,0
+MUC.US,D,20201008,000000,13.6798,13.6975,13.6107,13.6798,51182.998686868,0
+MUC.US,D,20201009,000000,13.7577,13.7577,13.6403,13.7291,63909.817757485,0
+MUC.US,D,20201012,000000,13.7854,13.7854,13.7291,13.7667,39542.850268874,0
+MUC.US,D,20201013,000000,13.739,13.8514,13.739,13.8514,53088.727070201,0
+MUC.US,D,20201014,000000,13.8613,13.9007,13.7577,13.881,79689.856982679,0
+MUC.US,D,20201015,000000,13.8416,13.9255,13.8228,13.8909,64910.325158736,0
+MUC.US,D,20201016,000000,13.8909,13.9007,13.8228,13.8693,34221.002389882,0
+MUC.US,D,20201019,000000,13.8909,13.8909,13.8139,13.8712,15411.05777225,0
+MUC.US,D,20201020,000000,13.8909,13.9106,13.8139,13.8899,62053.759954355,0
+MUC.US,D,20201021,000000,13.8909,13.8909,13.8228,13.8416,51886.496292205,0
+MUC.US,D,20201022,000000,13.881,13.881,13.7854,13.7854,88178.457770999,0
+MUC.US,D,20201023,000000,13.8139,13.8416,13.7577,13.7577,60709.613232919,0
+MUC.US,D,20201026,000000,13.7764,13.7764,13.6887,13.7281,66866.737807584,0
+MUC.US,D,20201027,000000,13.7577,13.7577,13.7045,13.738,79470.900955658,0
+MUC.US,D,20201028,000000,13.6887,13.7577,13.6295,13.738,37284.359397562,0
+MUC.US,D,20201029,000000,13.7667,13.8416,13.7134,13.8041,53389.791607356,0
+MUC.US,D,20201030,000000,13.8041,13.8228,13.7281,13.7854,38775.49048899,0
+MUC.US,D,20201102,000000,13.8326,13.8613,13.8041,13.8139,55967.593351409,0
+MUC.US,D,20201103,000000,13.7942,13.8712,13.7942,13.8416,79867.251911978,0
+MUC.US,D,20201104,000000,13.8909,13.9452,13.881,13.9303,40467.331271854,0
+MUC.US,D,20201105,000000,13.9106,13.9748,13.881,13.9599,110441.01455546,0
+MUC.US,D,20201106,000000,13.9797,14.0092,13.9303,14.0092,70946.821181478,0
+MUC.US,D,20201109,000000,14.0557,14.1128,13.9895,14.027,61502.31514556,0
+MUC.US,D,20201110,000000,13.9895,13.9995,13.9205,13.9205,89263.101053003,0
+MUC.US,D,20201111,000000,13.9797,14.0182,13.9698,14.0182,26599.102541856,0
+MUC.US,D,20201112,000000,14.0645,14.0744,13.9925,14.0359,23401.939073221,0
+MUC.US,D,20201113,000000,14.0359,14.0527,13.9797,14.027,35150.551819414,0
+MUC.US,D,20201116,000000,14.1031,14.1228,14.0645,14.0843,66198.719188107,0
+MUC.US,D,20201117,000000,14.0843,14.1623,14.0843,14.1228,38642.697713343,0
+MUC.US,D,20201118,000000,14.1228,14.172,14.1031,14.1326,59259.029553901,0
+MUC.US,D,20201119,000000,14.1523,14.172,14.1228,14.1425,16442.98941812,0
+MUC.US,D,20201120,000000,14.1425,14.1523,14.0744,14.1031,76017.27510352,0
+MUC.US,D,20201123,000000,14.0645,14.0843,14.0092,14.0645,78180.479555666,0
+MUC.US,D,20201124,000000,14.0645,14.2016,14.027,14.1573,86547.438106751,0
+MUC.US,D,20201125,000000,14.1623,14.1937,14.1128,14.1454,87595.588717586,0
+MUC.US,D,20201127,000000,14.172,14.2213,14.1326,14.1425,29366.463438932,0
+MUC.US,D,20201130,000000,14.1228,14.1623,14.0843,14.1228,71767.906282808,0
+MUC.US,D,20201201,000000,14.2213,14.2411,14.1128,14.1326,76843.428631402,0
+MUC.US,D,20201202,000000,14.0843,14.1523,14.0744,14.1425,129461.80571763,0
+MUC.US,D,20201203,000000,14.172,14.1917,14.1228,14.1917,73859.139077925,0
+MUC.US,D,20201204,000000,14.2116,14.2116,14.1425,14.1917,78690.363266739,0
+MUC.US,D,20201207,000000,14.2213,14.2608,14.2213,14.2411,100949.87899527,0
+MUC.US,D,20201208,000000,14.2776,14.3259,14.2313,14.3259,114482.57788756,0
+MUC.US,D,20201209,000000,14.3654,14.3654,14.2313,14.2687,230938.80107424,0
+MUC.US,D,20201210,000000,14.2687,14.3162,14.251,14.2973,62750.161762521,0
+MUC.US,D,20201211,000000,14.3162,14.3359,14.2213,14.251,67038.050625023,0
+MUC.US,D,20201214,000000,14.251,14.251,14.1326,14.1623,78734.965420392,0
+MUC.US,D,20201215,000000,14.172,14.1917,14.171,14.1819,72590.005069449,0
+MUC.US,D,20201216,000000,14.1819,14.1819,14.1425,14.1623,90142.97990233,0
+MUC.US,D,20201217,000000,14.1819,14.1819,14.1128,14.1523,81388.793562716,0
+MUC.US,D,20201218,000000,14.1228,14.2776,14.1228,14.2687,94632.592141577,0
+MUC.US,D,20201221,000000,14.2313,14.2687,14.172,14.2687,55978.743889823,0
+MUC.US,D,20201222,000000,14.251,14.3359,14.2213,14.3359,68897.149484083,0
+MUC.US,D,20201223,000000,14.3654,14.4335,14.3556,14.3743,41471.893414346,0
+MUC.US,D,20201224,000000,14.4335,14.473,14.4038,14.4138,20480.498008981,0
+MUC.US,D,20201228,000000,14.4335,14.4828,14.3654,14.4532,78049.714150639,0
+MUC.US,D,20201229,000000,14.4631,14.4828,14.4434,14.4631,57881.431217226,0
+MUC.US,D,20201230,000000,14.5026,14.5775,14.4335,14.473,150816.10046408,0
+MUC.US,D,20201231,000000,14.3941,14.5114,14.3941,14.5114,93921.998739068,0
+MUC.US,D,20210104,000000,14.5114,14.5114,14.4138,14.473,45469.868278106,0
+MUC.US,D,20210105,000000,14.473,14.5114,14.4483,14.4828,31755.719715272,0
+MUC.US,D,20210106,000000,14.4236,14.5026,14.3072,14.3743,60494.711947138,0
+MUC.US,D,20210107,000000,14.3941,14.4631,14.3359,14.3654,79331.012382839,0
+MUC.US,D,20210108,000000,14.3359,14.4631,14.3359,14.4236,81547.94215643,0
+MUC.US,D,20210111,000000,14.4236,14.5114,14.4138,14.4138,85991.938556716,0
+MUC.US,D,20210112,000000,14.4038,14.4374,14.2776,14.3654,51256.997714518,0
+MUC.US,D,20210113,000000,14.3654,14.4138,14.3556,14.3841,33352.274078969,0
+MUC.US,D,20210114,000000,14.3359,14.4434,14.3359,14.4236,53780.060451815,0
+MUC.US,D,20210115,000000,14.3457,14.3941,14.3259,14.3457,61920.967178708,0
+MUC.US,D,20210119,000000,14.3259,14.3654,14.2973,14.3072,55361.409535859,0
+MUC.US,D,20210120,000000,14.3743,14.3841,14.3457,14.3841,49793.236126469,0
+MUC.US,D,20210121,000000,14.4236,14.4631,14.3556,14.4532,60081.128340542,0
+MUC.US,D,20210122,000000,14.4927,14.5203,14.4631,14.4828,59694.914237324,0
+MUC.US,D,20210125,000000,14.5203,14.5499,14.4927,14.54,115130.32280083,0
+MUC.US,D,20210126,000000,14.54,14.54,14.4828,14.54,82722.80343105,0
+MUC.US,D,20210127,000000,14.5302,14.5687,14.5302,14.54,69702.01562045,0
+MUC.US,D,20210128,000000,14.5785,14.6564,14.4236,14.5597,75802.373817739,0
+MUC.US,D,20210129,000000,14.5597,14.6318,14.54,14.5687,63199.224354976,0
+MUC.US,D,20210201,000000,14.6761,14.7058,14.545,14.6564,89330.004283481,0
+MUC.US,D,20210202,000000,14.6584,14.6584,14.5687,14.6082,71992.944421692,0
+MUC.US,D,20210203,000000,14.5884,14.7156,14.5785,14.6279,76260.559577988,0
+MUC.US,D,20210204,000000,14.5884,14.6761,14.5884,14.6082,72347.734280291,0
+MUC.US,D,20210205,000000,14.6663,14.6663,14.5597,14.5597,79729.39070978,0
+MUC.US,D,20210208,000000,14.5687,14.7058,14.5667,14.7058,73323.913234094,0
+MUC.US,D,20210209,000000,14.6663,14.7551,14.6663,14.7452,36662.970302357,0
+MUC.US,D,20210210,000000,14.8113,14.831,14.7156,14.8212,41264.087925737,0
+MUC.US,D,20210211,000000,14.831,14.9386,14.765,14.9386,79733.445451021,0
+MUC.US,D,20210212,000000,14.9386,14.9386,14.7452,14.8024,54724.815161001,0
+MUC.US,D,20210216,000000,14.831,14.8607,14.6466,14.7255,114591.04221577,0
+MUC.US,D,20210217,000000,14.6761,14.7827,14.6279,14.7551,45220.501691777,0
+MUC.US,D,20210218,000000,14.7452,14.7452,14.5597,14.6279,83605.723336307,0
+MUC.US,D,20210219,000000,14.6279,14.6279,14.4927,14.5884,75859.140195115,0
+MUC.US,D,20210222,000000,14.5499,14.5499,14.2875,14.4038,110783.64019034,0
+MUC.US,D,20210223,000000,14.3654,14.3654,14.2204,14.25,90035.529259439,0
+MUC.US,D,20210224,000000,14.2007,14.2875,14.1513,14.2303,217599.71607622,0
+MUC.US,D,20210225,000000,14.2687,14.2687,14.1118,14.2106,230996.58113693,0
+MUC.US,D,20210226,000000,14.3556,14.4335,14.2598,14.4335,75297.558533218,0
+MUC.US,D,20210301,000000,14.4335,14.5597,14.3743,14.4038,238475.55135621,0
+MUC.US,D,20210302,000000,14.4236,14.4335,14.3743,14.4335,129888.56723326,0
+MUC.US,D,20210303,000000,14.4138,14.4927,14.3654,14.4927,118537.3191287,0
+MUC.US,D,20210304,000000,14.4236,14.5597,14.3654,14.4038,108121.70256552,0
+MUC.US,D,20210305,000000,14.3841,14.5026,14.3654,14.4038,71193.146711877,0
+MUC.US,D,20210308,000000,14.4138,14.4631,14.3259,14.3743,51587.459125672,0
+MUC.US,D,20210309,000000,14.4138,14.5163,14.4138,14.4631,50217.970271478,0
+MUC.US,D,20210310,000000,14.473,14.7827,14.473,14.7452,184857.68055404,0
+MUC.US,D,20210311,000000,14.6959,14.8024,14.6663,14.6761,91829.752258642,0
+MUC.US,D,20210312,000000,14.5687,14.6564,14.539,14.6466,69545.908082665,0
+MUC.US,D,20210315,000000,14.6959,14.7728,14.6279,14.6663,62333.537099993,0
+MUC.US,D,20210316,000000,14.6663,14.7156,14.5982,14.6663,77279.313314823,0
+MUC.US,D,20210317,000000,14.6663,14.6663,14.4828,14.5203,50154.108096929,0
+MUC.US,D,20210318,000000,14.4631,14.5124,14.4038,14.5026,64626.493271856,0
+MUC.US,D,20210319,000000,14.4828,14.5124,14.4038,14.4927,40293.991083795,0
+MUC.US,D,20210322,000000,14.4927,14.5499,14.4434,14.5074,35783.091453031,0
+MUC.US,D,20210323,000000,14.54,14.5982,14.4631,14.4927,103262.09518802,0
+MUC.US,D,20210324,000000,14.5597,14.5687,14.4828,14.54,69109.009713933,0
+MUC.US,D,20210325,000000,14.5597,14.6179,14.473,14.5637,70616.359770325,0
+MUC.US,D,20210326,000000,14.6279,14.6761,14.5785,14.6761,64924.51675308,0
+MUC.US,D,20210329,000000,14.7058,14.764,14.6179,14.6279,72644.744076204,0
+MUC.US,D,20210330,000000,14.7156,14.7156,14.5884,14.6466,73397.912261745,0
+MUC.US,D,20210331,000000,14.6179,14.6554,14.5785,14.6179,66863.696751654,0
+MUC.US,D,20210401,000000,14.6761,14.7156,14.6279,14.6761,67783.109328082,0
+MUC.US,D,20210405,000000,14.6861,14.7452,14.6366,14.6663,67179.966568463,0
+MUC.US,D,20210406,000000,14.7156,14.7354,14.6386,14.6761,67459.7437141,0
+MUC.US,D,20210407,000000,14.6466,14.7354,14.6082,14.6761,73361.419590576,0
+MUC.US,D,20210408,000000,14.6663,14.7156,14.6366,14.6663,133793.28304848,0
+MUC.US,D,20210409,000000,14.6564,14.6692,14.5785,14.6082,97642.223827811,0
+MUC.US,D,20210412,000000,14.6366,14.6663,14.6082,14.6466,46175.393254064,0
+MUC.US,D,20210413,000000,14.6466,14.7255,14.5687,14.6366,91944.298698704,0
+MUC.US,D,20210414,000000,14.7156,14.7354,14.6712,14.7058,45274.227013222,0
+MUC.US,D,20210415,000000,14.7255,14.8034,14.7255,14.765,46396.376651706,0
+MUC.US,D,20210416,000000,14.8123,14.8123,14.7354,14.7738,71076.572901194,0
+MUC.US,D,20210419,000000,14.8034,14.8034,14.7452,14.7551,50457.200004705,0
+MUC.US,D,20210420,000000,14.7551,14.7551,14.6761,14.7058,69115.091825795,0
+MUC.US,D,20210421,000000,14.7255,14.7255,14.7008,14.7156,74180.477321284,0
+MUC.US,D,20210422,000000,14.7156,14.7156,14.6279,14.6761,107571.27144204,0
+MUC.US,D,20210423,000000,14.6761,14.7354,14.6564,14.7255,79446.572508211,0
+MUC.US,D,20210426,000000,14.7452,14.7452,14.6861,14.7156,72020.31392507,0
+MUC.US,D,20210427,000000,14.7354,14.7738,14.6366,14.6466,78995.482545134,0
+MUC.US,D,20210428,000000,14.6959,14.7008,14.6279,14.6761,54066.933394626,0
+MUC.US,D,20210429,000000,14.6959,14.765,14.6564,14.7551,81197.207039072,0
+MUC.US,D,20210430,000000,14.765,14.7936,14.7156,14.7551,72624.470369998,0
+MUC.US,D,20210503,000000,14.8123,14.8222,14.7551,14.8222,45330.993390597,0
+MUC.US,D,20210504,000000,14.8222,14.9988,14.8123,14.9889,76010.179306347,0
+MUC.US,D,20210505,000000,15.0471,15.0569,14.9001,14.9001,59628.011006845,0
+MUC.US,D,20210506,000000,14.9296,14.9692,14.7205,14.7738,151726.38987272,0
+MUC.US,D,20210507,000000,14.8123,14.9199,14.8123,14.9199,78507.899910888,0
+MUC.US,D,20210510,000000,14.9692,15.0372,14.8912,14.9001,81464.819960986,0
+MUC.US,D,20210511,000000,14.9494,15.0274,14.8912,14.9396,129155.67275393,0
+MUC.US,D,20210512,000000,14.979,15.0185,14.7936,14.8517,112257.53863149,0
+MUC.US,D,20210513,000000,14.8814,15.0185,14.8517,15.0086,126221.05378066,0
+MUC.US,D,20210514,000000,15.0185,15.2809,14.979,15.0757,80963.045732396,0
+MUC.US,D,20210517,000000,15.0955,15.131,14.8912,15.0185,50749.141374066,0
+MUC.US,D,20210518,000000,15.0185,15.125,14.9593,15.1152,72753.208404404,0
+MUC.US,D,20210519,000000,15.0658,15.2227,15.0372,15.1832,41667.53467923,0
+MUC.US,D,20210520,000000,15.2029,15.349,15.1931,15.2809,89316.826374448,0
+MUC.US,D,20210521,000000,15.349,15.3688,15.2809,15.3006,35068.44330928,0
+MUC.US,D,20210524,000000,15.349,15.349,15.3006,15.3292,49438.44626787,0
+MUC.US,D,20210525,000000,15.3688,15.3885,15.3292,15.3588,50049.698509969,0
+MUC.US,D,20210526,000000,15.3688,15.496,15.3588,15.4269,84928.582666227,0
+MUC.US,D,20210527,000000,15.418,15.4367,15.349,15.3588,72980.273913908,0
+MUC.US,D,20210528,000000,15.3688,15.4367,15.3292,15.349,55898.662750309,0
+MUC.US,D,20210601,000000,15.349,15.4467,15.3391,15.3688,53090.754440823,0
+MUC.US,D,20210602,000000,15.4081,15.5344,15.4081,15.4664,65187.061248443,0
+MUC.US,D,20210603,000000,15.4564,15.5255,15.4564,15.4564,38255.469924813,0
+MUC.US,D,20210604,000000,15.4269,15.5057,15.4269,15.5057,36729.873532836,0
+MUC.US,D,20210607,000000,15.4664,15.5542,15.418,15.4564,66571.755382291,0
+MUC.US,D,20210608,000000,15.5344,15.5344,15.3885,15.4081,73497.253422153,0
+MUC.US,D,20210609,000000,15.486,15.563,15.3885,15.4367,115028.9542698,0
+MUC.US,D,20210610,000000,15.5157,15.5344,15.418,15.4269,51011.68586943,0
+MUC.US,D,20210611,000000,15.486,15.6616,15.486,15.6123,155042.15452265,0
+MUC.US,D,20210614,000000,15.6025,15.6193,15.486,15.6123,95246.88543961,0
+MUC.US,D,20210615,000000,15.6518,15.6814,15.4367,15.5542,110845.47499426,0
+MUC.US,D,20210616,000000,15.5542,15.6518,15.5344,15.5827,87829.75002426,0
+MUC.US,D,20210617,000000,15.6025,15.6321,15.5344,15.5542,22026.368107164,0
+MUC.US,D,20210618,000000,15.5729,15.6025,15.5255,15.5443,53776.005710575,0
+MUC.US,D,20210621,000000,15.5926,15.6074,15.4367,15.4467,96536.293154292,0
+MUC.US,D,20210622,000000,15.5057,15.5057,15.3785,15.3983,55568.201339158,0
+MUC.US,D,20210623,000000,15.3785,15.4467,15.349,15.3588,60340.631779976,0
+MUC.US,D,20210624,000000,15.3885,15.5255,15.3688,15.4081,45698.96115823,0
+MUC.US,D,20210625,000000,15.4367,15.496,15.4081,15.4091,37452.631159069,0
+MUC.US,D,20210628,000000,15.486,15.486,15.418,15.4467,33552.983770406,0
+MUC.US,D,20210629,000000,15.4762,15.5057,15.4367,15.496,41835.806440738,0
+MUC.US,D,20210630,000000,15.486,15.5344,15.4467,15.5344,23429.308576598,0
+MUC.US,D,20210701,000000,15.5926,15.6715,15.563,15.6715,60556.546751065,0
+MUC.US,D,20210702,000000,15.6616,15.7198,15.6123,15.6419,53235.711440193,0
+MUC.US,D,20210706,000000,15.6518,15.6814,15.6025,15.6321,32520.038439226,0
+MUC.US,D,20210707,000000,15.6715,15.7593,15.6321,15.6419,68103.43388613,0
+MUC.US,D,20210708,000000,15.71,15.7977,15.6321,15.6321,94612.318435372,0
+MUC.US,D,20210709,000000,15.6518,15.7297,15.6223,15.6321,21482.019095542,0
+MUC.US,D,20210712,000000,15.7001,15.8955,15.6419,15.8166,58630.544661525,0
+MUC.US,D,20210713,000000,15.9832,15.9832,15.7198,15.8166,39707.067289141,0
+MUC.US,D,20210714,000000,15.8856,15.9152,15.7977,15.8757,30793.732355812,0
+MUC.US,D,20210715,000000,15.8757,15.8955,15.6705,15.71,50961.001603915,0
+MUC.US,D,20210716,000000,15.71,15.7977,15.7001,15.788,30019.276778755,0
+MUC.US,D,20210719,000000,15.7692,15.7692,15.6705,15.6902,16016.227902489,0
+MUC.US,D,20210720,000000,15.71,15.8659,15.71,15.8363,26666.005772336,0
+MUC.US,D,20210721,000000,15.8461,15.8659,15.7977,15.8264,32018.264210636,0
+MUC.US,D,20210722,000000,15.8659,15.8659,15.7593,15.7977,50816.044604545,0
+MUC.US,D,20210723,000000,15.7001,15.8559,15.6508,15.8067,59077.57988336,0
+MUC.US,D,20210726,000000,15.8067,15.8461,15.7593,15.8461,27831.743879163,0
+MUC.US,D,20210727,000000,15.8461,15.8856,15.5719,15.6016,155216.50839602,0
+MUC.US,D,20210728,000000,15.6311,15.6952,15.6311,15.6902,30983.291508836,0
+MUC.US,D,20210729,000000,15.7297,15.7475,15.6805,15.71,31149.535899722,0
+MUC.US,D,20210730,000000,15.7198,15.8461,15.6902,15.7495,36836.310490416,0
+MUC.US,D,20210802,000000,15.8461,15.9053,15.788,15.8166,55967.593351409,0
+MUC.US,D,20210803,000000,15.8757,15.8757,15.7001,15.779,91011.708213243,0
+MUC.US,D,20210804,000000,15.7198,15.7977,15.641,15.641,71210.379362151,0
+MUC.US,D,20210805,000000,15.641,15.71,15.6213,15.6311,43931.093977096,0
+MUC.US,D,20210806,000000,15.6805,15.6902,15.6113,15.6902,38715.683055683,0
+MUC.US,D,20210809,000000,15.71,15.7977,15.71,15.7692,42148.021516305,0
+MUC.US,D,20210810,000000,15.7692,15.8856,15.7692,15.8856,19637.111830825,0
+MUC.US,D,20210811,000000,15.9546,16.081,15.925,15.9744,79910.840380321,0
+MUC.US,D,20210812,000000,16.0425,16.0661,15.8264,15.8461,49791.208755847,0
+MUC.US,D,20210813,000000,15.8757,15.9635,15.8117,15.8363,21174.872446525,0
+MUC.US,D,20210816,000000,15.8461,16.0138,15.8166,15.8461,73227.613129617,0
+MUC.US,D,20210817,000000,15.9152,15.9152,15.7198,15.779,59109.00412798,0
+MUC.US,D,20210818,000000,15.7396,15.8166,15.7198,15.7396,32778.528193349,0
+MUC.US,D,20210819,000000,15.7001,15.7692,15.6311,15.641,65213.417066511,0
+MUC.US,D,20210820,000000,15.6705,15.8363,15.6608,15.8166,57752.69318282,0
+MUC.US,D,20210823,000000,15.779,15.788,15.7297,15.7593,39855.065344442,0
+MUC.US,D,20210824,000000,15.7297,15.7396,15.6805,15.7198,40537.275558264,0
+MUC.US,D,20210825,000000,15.7692,15.8264,15.6805,15.71,64944.790459286,0
+MUC.US,D,20210826,000000,15.71,15.7495,15.71,15.7297,29971.633569171,0
+MUC.US,D,20210827,000000,15.71,15.7297,15.641,15.641,53652.33610272,0
+MUC.US,D,20210830,000000,15.6113,15.641,15.5818,15.5916,48530.184229854,0
+MUC.US,D,20210831,000000,15.5916,15.5916,15.4012,15.495,105298.58897639,0
+MUC.US,D,20210901,000000,15.495,15.5147,15.4554,15.5048,79876.375079772,0
+MUC.US,D,20210902,000000,15.5048,15.5246,15.3865,15.416,137458.76913047,0
+MUC.US,D,20210903,000000,15.416,15.4753,15.27,15.2888,104120.68664584,0
+MUC.US,D,20210907,000000,15.27,15.3124,15.2207,15.2789,135814.57155719,0
+MUC.US,D,20210908,000000,15.2789,15.3568,15.2789,15.3174,104606.24190947,0
+MUC.US,D,20210909,000000,15.3963,15.416,15.3174,15.416,69015.750665386,0
+MUC.US,D,20210910,000000,15.3963,15.4457,15.3668,15.3765,66044.639020944,0
+MUC.US,D,20210913,000000,15.4753,15.5433,15.416,15.5433,45765.864388709,0
+MUC.US,D,20210914,000000,15.5147,15.7179,15.4554,15.6608,84916.418442505,0
+MUC.US,D,20210915,000000,15.6902,15.8264,15.6016,15.6113,122016.28711359,0
+MUC.US,D,20210916,000000,15.6705,15.7001,15.6113,15.6705,43306.66382596,0
+MUC.US,D,20210917,000000,15.7001,15.7001,15.6311,15.6608,22022.313365923,0
+MUC.US,D,20210920,000000,15.6608,15.6902,15.5532,15.641,40835.299039487,0
+MUC.US,D,20210921,000000,15.6608,15.6608,15.6016,15.6113,52637.637107125,0
+MUC.US,D,20210922,000000,15.6608,15.7198,15.6508,15.71,16317.292439644,0
+MUC.US,D,20210923,000000,15.7198,15.7198,15.5532,15.5581,75994.974026693,0
+MUC.US,D,20210924,000000,15.5334,15.562,15.4457,15.5048,62470.384616882,0
+MUC.US,D,20210927,000000,15.5048,15.5048,15.3668,15.3668,37367.481593005,0
+MUC.US,D,20210928,000000,15.3174,15.3174,15.2306,15.2503,71189.091970636,0
+MUC.US,D,20210929,000000,15.2986,15.3904,15.2602,15.3085,78454.174589442,0
+MUC.US,D,20210930,000000,15.3568,15.4554,15.3174,15.3371,62319.34550565,0
+MUC.US,D,20211001,000000,15.3865,15.3963,15.27,15.2986,61991.925150428,0
+MUC.US,D,20211004,000000,15.2986,15.3341,15.1911,15.201,28385.216058577,0
+MUC.US,D,20211005,000000,15.2405,15.27,15.1615,15.1812,28666.006889525,0
+MUC.US,D,20211006,000000,15.1812,15.27,15.1122,15.1122,59470.889783751,0
+MUC.US,D,20211007,000000,15.1517,15.2395,15.127,15.2109,35330.987804643,0
+MUC.US,D,20211008,000000,15.1517,15.2405,15.1122,15.132,30129.768477576,0
+MUC.US,D,20211011,000000,15.1615,15.2109,15.0342,15.0826,74057.82139874,0
+MUC.US,D,20211012,000000,15.1812,15.1812,15.0541,15.0826,49191.107052159,0
+MUC.US,D,20211013,000000,15.1417,15.201,15.0776,15.1517,48393.336712966,0
+MUC.US,D,20211014,000000,15.2306,15.2602,15.1122,15.1615,54957.962782367,0
+MUC.US,D,20211015,000000,15.1911,15.1911,15.0826,15.0826,35969.609550123,0
+MUC.US,D,20211018,000000,15.0541,15.0541,14.9553,14.9849,62522.082567707,0
+MUC.US,D,20211019,000000,14.9652,15.0541,14.9356,14.9356,41926.024433352,0
+MUC.US,D,20211020,000000,14.9455,14.9751,14.9257,14.9356,62546.411015153,0
+MUC.US,D,20211021,000000,14.9356,14.9356,14.7886,14.8173,40128.760378219,0
+MUC.US,D,20211022,000000,14.8665,14.8665,14.7491,14.7688,45114.064734197,0
+MUC.US,D,20211025,000000,14.7985,14.8764,14.7491,14.8665,44132.817353842,0
+MUC.US,D,20211026,000000,14.8665,15.0618,14.8173,14.906,60626.491037475,0
+MUC.US,D,20211027,000000,15.0145,15.0728,14.9958,15.0628,46249.392281715,0
+MUC.US,D,20211028,000000,15.0728,15.2602,15.0145,15.2306,83535.779049897,0
+MUC.US,D,20211029,000000,15.2503,15.3283,15.1517,15.3085,73905.768602198,0
+MUC.US,D,20211101,000000,15.348,15.4486,15.3085,15.3678,105861.1843236,0
+MUC.US,D,20211102,000000,15.4367,15.495,15.3973,15.4269,46359.883980535,0
+MUC.US,D,20211103,000000,15.4269,15.6034,15.4269,15.5639,42534.235619523,0
+MUC.US,D,20211104,000000,15.5936,15.6725,15.5649,15.6528,78337.60077876,0
+MUC.US,D,20211105,000000,15.7317,15.8392,15.6331,15.7415,91708.110021408,0
+MUC.US,D,20211108,000000,15.8097,16.0168,15.8097,16.0069,103253.98570555,0
+MUC.US,D,20211109,000000,16.0168,16.075,16.0168,16.0464,49758.770825918,0
+MUC.US,D,20211110,000000,16.0652,16.1836,15.9478,15.9872,55570.228709778,0
+MUC.US,D,20211111,000000,15.9576,16.1047,15.9576,15.9971,49153.600695679,0
+MUC.US,D,20211112,000000,15.9872,16.075,15.8639,15.9773,42526.126137041,0
+MUC.US,D,20211115,000000,15.9872,15.9971,15.8786,15.8983,37453.64484438,0
+MUC.US,D,20211116,000000,15.928,15.928,15.7613,15.781,64522.083684897,0
+MUC.US,D,20211117,000000,15.8097,15.8294,15.6626,15.7415,100632.59549315,0
+MUC.US,D,20211118,000000,15.7415,15.8689,15.7337,15.7711,78701.513805152,0
+MUC.US,D,20211119,000000,15.7711,15.8194,15.6232,15.6725,101931.12637562,0
+MUC.US,D,20211122,000000,15.712,15.791,15.6429,15.6922,53433.380075699,0
+MUC.US,D,20211123,000000,15.7021,15.791,15.5739,15.6429,71436.431186345,0
+MUC.US,D,20211124,000000,15.6429,15.7514,15.5759,15.7317,40570.727173503,0
+MUC.US,D,20211126,000000,15.5936,15.6922,15.5836,15.5836,23142.435633787,0
+MUC.US,D,20211129,000000,15.5452,15.712,15.5354,15.6725,48600.128516264,0
+MUC.US,D,20211130,000000,15.6725,15.791,15.6133,15.791,49018.780549411,0
+MUC.US,D,20211201,000000,15.8983,15.8983,15.7317,15.781,69803.384151478,0
+MUC.US,D,20211202,000000,15.7711,15.781,15.562,15.5649,61321.87916033,0
+MUC.US,D,20211203,000000,15.5739,15.5846,15.496,15.5157,42112.542530445,0
+MUC.US,D,20211206,000000,15.4467,15.5157,15.3578,15.3973,79639.172717165,0
+MUC.US,D,20211207,000000,15.5255,15.6232,15.4664,15.5639,57771.953203714,0
+MUC.US,D,20211208,000000,15.6034,15.6034,15.496,15.5057,52749.142491257,0
+MUC.US,D,20211209,000000,15.486,15.496,15.4308,15.4564,47173.873284694,0
+MUC.US,D,20211210,000000,15.4762,15.5739,15.4564,15.5057,28010.152493772,0
+MUC.US,D,20211213,000000,15.5552,15.7021,15.5552,15.5936,66509.920578364,0
+MUC.US,D,20211214,000000,15.6034,15.8194,15.5827,15.6725,32723.789186593,0
+MUC.US,D,20211215,000000,15.6725,15.6922,15.5739,15.6034,46621.414790589,0
+MUC.US,D,20211216,000000,15.5639,15.6232,15.4664,15.496,41371.538568627,0
+MUC.US,D,20211217,000000,15.5552,15.5562,15.4367,15.4564,39119.129809177,0
+MUC.US,D,20211220,000000,15.486,15.486,15.1911,15.2405,205676.74945666,0
+MUC.US,D,20211221,000000,15.2306,15.2306,15.0441,15.0728,169660.51038226,0
+MUC.US,D,20211222,000000,14.9652,15.0728,14.9455,14.9751,307802.50341185,0
+MUC.US,D,20211223,000000,14.9849,14.9948,14.8764,14.9948,247829.83939951,0
+MUC.US,D,20211227,000000,15.0441,15.0441,14.8764,14.9849,80193.65858189,0
+MUC.US,D,20211228,000000,15.0541,15.132,14.9809,15.132,117452.67584669,0
+MUC.US,D,20211229,000000,15.0826,15.2109,15.0826,15.1812,64108.500078301,0
+MUC.US,D,20211230,000000,15.201,15.2306,15.1122,15.1714,57146.50936727,0
+MUC.US,D,20211231,000000,15.1714,15.2395,15.1122,15.1714,60723.804827261,0
+MUC.US,D,20220103,000000,15.1911,15.2996,15.1023,15.1417,69639.167131211,0
+MUC.US,D,20220104,000000,15.1714,15.2109,15.0441,15.0826,55533.736038607,0
+MUC.US,D,20220105,000000,15.122,15.122,14.9849,15.0145,92856.61547796,0
+MUC.US,D,20220106,000000,15.0046,15.1023,14.8862,14.906,99129.300177999,0
+MUC.US,D,20220107,000000,14.9356,15.2405,14.9356,15.2109,83632.079154374,0
+MUC.US,D,20220110,000000,15.2109,15.496,15.1073,15.1517,59104.949386739,0
+MUC.US,D,20220111,000000,15.0925,15.0925,14.9751,15.0046,51692.882397941,0
+MUC.US,D,20220112,000000,14.9948,14.9948,14.9159,14.9356,29075.535754881,0
+MUC.US,D,20220113,000000,14.9257,14.9751,14.8962,14.9257,38969.104383254,0
+MUC.US,D,20220114,000000,14.9652,14.9652,14.7975,14.8173,61257.003300471,0
+MUC.US,D,20220118,000000,14.7778,14.8173,14.472,14.5213,195263.1602641,0
+MUC.US,D,20220119,000000,14.541,14.6298,14.3634,14.4028,99616.882812245,0
+MUC.US,D,20220120,000000,14.4621,14.5329,14.3042,14.3142,97714.195484841,0
+MUC.US,D,20220121,000000,14.3142,14.3142,14.1168,14.1661,65285.38872354,0
+MUC.US,D,20220124,000000,14.1464,14.1464,13.9392,14.0477,101464.83113289,0
+MUC.US,D,20220125,000000,13.9787,14.176,13.9293,14.1069,196521.14373416,0
+MUC.US,D,20220126,000000,14.2154,14.245,14.0576,14.1168,99152.614940135,0
+MUC.US,D,20220127,000000,14.1464,14.2648,14.0871,14.1661,116407.56629179,0
+MUC.US,D,20220128,000000,14.1168,14.1957,13.9985,14.1168,90274.758992667,0
+MUC.US,D,20220131,000000,14.0774,14.2154,14.0379,14.1464,75699.991601401,0
+MUC.US,D,20220201,000000,14.2154,14.3042,14.0576,14.1069,58449.094990985,0
+MUC.US,D,20220202,000000,14.1168,14.3239,14.0774,14.1661,82048.702699711,0
+MUC.US,D,20220203,000000,14.0971,14.1661,13.9806,14.0774,84767.406701893,0
+MUC.US,D,20220204,000000,14.028,14.1661,13.8011,13.8308,157926.08923042,0
+MUC.US,D,20220207,000000,13.9096,13.9985,13.8505,13.9195,85965.582738648,0
+MUC.US,D,20220208,000000,13.8406,13.9096,13.8111,13.8111,106084.19509186,0
+MUC.US,D,20220209,000000,13.8406,13.9885,13.7124,13.7321,112693.42331492,0
+MUC.US,D,20220210,000000,13.6137,13.7518,13.6137,13.6335,89961.530231788,0
+MUC.US,D,20220211,000000,13.6137,13.6729,13.4854,13.5249,88187.580938791,0
+MUC.US,D,20220214,000000,13.4262,13.4657,13.3275,13.3572,93317.842294139,0
+MUC.US,D,20220215,000000,13.3769,13.4065,13.3275,13.3275,123714.21000832,0
+MUC.US,D,20220216,000000,13.3275,13.5051,13.3275,13.4854,131112.08540277,0
+MUC.US,D,20220217,000000,13.4361,13.6335,13.4361,13.5249,120478.52649789,0
+MUC.US,D,20220218,000000,13.5446,13.6036,13.5446,13.5643,33084.661157055,0
+MUC.US,D,20220222,000000,13.5446,13.5446,13.4657,13.5249,89562.138219536,0
+MUC.US,D,20220223,000000,13.5051,13.5151,13.3473,13.3572,56029.428155336,0
+MUC.US,D,20220224,000000,13.3275,13.4558,13.2881,13.4262,67120.159135155,0
+MUC.US,D,20220225,000000,13.4361,13.5151,13.3868,13.4657,85049.211218152,0
+MUC.US,D,20220228,000000,13.3671,13.5151,13.3671,13.4558,86768.421504393,0
+MUC.US,D,20220301,000000,13.4657,13.6729,13.4657,13.6335,91285.40324702,0
+MUC.US,D,20220302,000000,13.6926,13.6926,13.5546,13.584,102132.84975236,0
+MUC.US,D,20220303,000000,13.584,13.6532,13.5446,13.6335,86635.628728747,0
+MUC.US,D,20220304,000000,13.584,13.7419,13.5743,13.7025,74015.246615709,0
+MUC.US,D,20220307,000000,13.6235,13.6581,13.4361,13.4657,103455.70908229,0
+MUC.US,D,20220308,000000,13.4361,13.5743,13.3572,13.4558,74460.254466923,0
+MUC.US,D,20220309,000000,13.4756,13.5249,13.3572,13.4262,64604.19219503,0
+MUC.US,D,20220310,000000,13.4558,13.7025,13.3178,13.4558,89914.900707515,0
+MUC.US,D,20220311,000000,13.4164,13.4558,13.2783,13.3921,89630.055135326,0
+MUC.US,D,20220314,000000,13.3178,13.3178,13.1204,13.2586,117014.76379265,0
+MUC.US,D,20220315,000000,13.3275,13.3473,13.1304,13.15,83658.434972441,0
+MUC.US,D,20220316,000000,13.15,13.3178,12.9823,13.1106,109901.73397039,0
+MUC.US,D,20220317,000000,13.15,13.2289,13.1204,13.2092,59279.303260107,0
+MUC.US,D,20220318,000000,13.1894,13.2389,13.1304,13.1697,56643.721453368,0
+MUC.US,D,20220321,000000,13.1401,13.1599,13.0373,13.0612,84166.291312894,0
+MUC.US,D,20220322,000000,13.0415,13.0415,12.933,12.9527,96143.996939212,0
+MUC.US,D,20220323,000000,12.933,12.9725,12.8936,12.933,57466.833925319,0
+MUC.US,D,20220324,000000,12.9133,12.9133,12.7752,12.8118,92467.36031881,0
+MUC.US,D,20220325,000000,12.8541,12.8936,12.6864,12.7949,160519.09625412,0
+MUC.US,D,20220328,000000,12.8442,12.9034,12.6765,12.7258,96509.937336224,0
+MUC.US,D,20220329,000000,12.716,12.9232,12.716,12.9083,90062.898762816,0
+MUC.US,D,20220330,000000,12.9527,13.0218,12.8936,12.9034,86782.613098738,0
+MUC.US,D,20220331,000000,12.9725,13.0317,12.8837,12.9034,137760.84735293,0
+MUC.US,D,20220401,000000,12.9034,13.0021,12.7752,12.7752,161258.07284531,0
+MUC.US,D,20220404,000000,12.7455,12.8442,12.716,12.7358,122545.43084556,0
+MUC.US,D,20220405,000000,12.7653,12.7653,12.5582,12.5877,146466.37679765,0
+MUC.US,D,20220406,000000,12.4693,12.5285,12.3905,12.4102,122930.63126347,0
+MUC.US,D,20220407,000000,12.4102,12.4297,12.3214,12.4201,131017.81266892,0
+MUC.US,D,20220408,000000,12.3608,12.4298,12.1734,12.208,214464.38741151,0
+MUC.US,D,20220411,000000,12.0846,12.203,12.0551,12.1241,172982.35714406,0
+MUC.US,D,20220412,000000,12.1636,12.2326,12.1241,12.2326,226272.80759101,0
+MUC.US,D,20220413,000000,12.1537,12.2434,11.9859,12.0254,594548.73555849,0
+MUC.US,D,20220414,000000,12.0451,12.1241,11.8774,11.9366,372588.14527743,0
+MUC.US,D,20220418,000000,11.8873,11.9564,11.8479,11.9268,470395.59981082,0
+MUC.US,D,20220419,000000,11.8479,11.9959,11.8115,11.9366,508562.87911362,0
+MUC.US,D,20220420,000000,11.9268,12.1044,11.917,12.0945,357613.98587391,0
+MUC.US,D,20220421,000000,12.0945,12.1044,11.8774,11.9268,310190.74600289,0
+MUC.US,D,20220422,000000,11.8774,11.9762,11.8149,11.8972,265443.63535102,0
+MUC.US,D,20220425,000000,11.8479,11.8972,11.7196,11.8281,463349.47321903,0
+MUC.US,D,20220426,000000,11.8183,11.8676,11.7294,11.7788,597062.675128,0
+MUC.US,D,20220427,000000,11.7491,11.7985,11.6802,11.7097,217760.89204055,0
+MUC.US,D,20220428,000000,11.6506,11.838,11.6209,11.838,251107.08400767,0
+MUC.US,D,20220429,000000,11.7985,11.838,11.69,11.8281,228946.90943954,0
+MUC.US,D,20220502,000000,11.838,11.907,11.6605,11.6802,375917.0878364,0
+MUC.US,D,20220503,000000,11.7097,11.7886,11.6605,11.6703,246954.01529143,0
+MUC.US,D,20220504,000000,11.6309,11.7886,11.552,11.7591,305651.46318343,0
+MUC.US,D,20220505,000000,11.6999,11.7689,11.5815,11.6309,227562.21530569,0
+MUC.US,D,20220506,000000,11.6012,11.8183,11.542,11.6605,237765.97163901,0
+MUC.US,D,20220509,000000,11.5617,11.6309,11.4237,11.5323,408360.08619204,0
+MUC.US,D,20220510,000000,11.542,11.7886,11.4533,11.7521,373838.019265,0
+MUC.US,D,20220511,000000,11.7294,11.7788,11.6407,11.7294,280668.17502617,0
+MUC.US,D,20220512,000000,11.6999,11.7196,11.542,11.6802,211682.83492008,0
+MUC.US,D,20220513,000000,11.7099,11.8983,11.6405,11.8586,304268.96422859,0
+MUC.US,D,20220516,000000,11.7693,11.8983,11.7135,11.7991,349955.19781468,0
+MUC.US,D,20220517,000000,11.7297,11.7495,11.6108,11.6206,189291.42195356,0
+MUC.US,D,20220518,000000,11.5215,11.581,11.3728,11.3827,253901.04900919,0
+MUC.US,D,20220519,000000,11.3232,11.5116,11.3232,11.462,224105.5038794,0
+MUC.US,D,20220520,000000,11.5611,11.6108,11.4521,11.5611,335594.47726826,0
+MUC.US,D,20220523,000000,11.581,11.6206,11.5215,11.5711,340025.03035207,0
+MUC.US,D,20220524,000000,11.5611,11.7495,11.5611,11.7198,193021.03390529,0
+MUC.US,D,20220525,000000,11.7495,11.9777,11.7397,11.9479,348501.87958255,0
+MUC.US,D,20220526,000000,11.9677,12.1363,11.9677,12.1164,612285.69427994,0
+MUC.US,D,20220527,000000,12.1363,12.3841,12.1363,12.3445,429289.63138606,0
+MUC.US,D,20220531,000000,12.1859,12.3742,12.1363,12.2949,265817.04825464,0
+MUC.US,D,20220601,000000,12.2949,12.4535,12.2057,12.4436,324413.7098002,0
+MUC.US,D,20220602,000000,12.3742,12.5626,12.3544,12.5527,246538.64575131,0
+MUC.US,D,20220603,000000,12.4535,12.5626,12.285,12.4734,415900.14294064,0
+MUC.US,D,20220606,000000,12.3941,12.5328,12.3246,12.3346,345198.88360042,0
+MUC.US,D,20220607,000000,12.2057,12.3643,12.2057,12.275,360513.69092519,0
+MUC.US,D,20220608,000000,12.2652,12.3445,12.2652,12.3148,275060.39426264,0
+MUC.US,D,20220609,000000,12.2057,12.2453,11.9777,11.9975,218450.57304832,0
+MUC.US,D,20220610,000000,11.8983,12.1064,11.8784,12.0173,418843.087147,0
+MUC.US,D,20220613,000000,11.928,11.928,11.472,11.5413,568838.43812295,0
+MUC.US,D,20220614,000000,11.5116,11.5711,11.3529,11.4124,288827.07980648,0
+MUC.US,D,20220615,000000,11.4521,11.5413,11.3316,11.472,239100.60136407,0
+MUC.US,D,20220616,000000,11.3232,11.3926,11.0258,11.0753,573909.41943536,0
+MUC.US,D,20220617,000000,11.1249,11.2438,10.9167,10.9663,521552.64678795,0
+MUC.US,D,20220621,000000,10.9563,11.0356,10.9067,10.9067,523234.90550495,0
+MUC.US,D,20220622,000000,10.9663,11.0555,10.9663,11.0258,370636.49113058,0
+MUC.US,D,20220623,000000,11.1149,11.3034,11.1051,11.2637,260702.69936139,0
+MUC.US,D,20220624,000000,11.3529,11.5413,11.3233,11.5215,281506.02703266,0
+MUC.US,D,20220627,000000,11.5315,11.6008,11.4124,11.4124,267985.42729634,0
+MUC.US,D,20220628,000000,11.4124,11.581,11.4124,11.472,327864.96239588,0
+MUC.US,D,20220629,000000,11.5017,11.7495,11.5017,11.7,242369.30670089,0
+MUC.US,D,20220630,000000,11.7297,11.9181,11.7248,11.8686,275617.11297474,0
+MUC.US,D,20220701,000000,11.8784,11.9493,11.8388,11.8487,284369.29591609,0
+MUC.US,D,20220705,000000,11.7892,11.9875,11.7693,11.9479,270334.33650012,0
+MUC.US,D,20220706,000000,12.0272,12.0768,11.9765,12.0173,205342.46960412,0
+MUC.US,D,20220707,000000,11.9577,12.1164,11.7991,12.057,269004.06117175,0
+MUC.US,D,20220708,000000,12.0371,12.1065,11.9875,11.9975,124282.40973491,0
+MUC.US,D,20220711,000000,11.9479,12.1561,11.9479,12.1065,136657.29849849,0
+MUC.US,D,20220712,000000,12.1957,12.1957,12.047,12.0768,139588.14012416,0
+MUC.US,D,20220713,000000,12.0173,12.0668,11.9577,12.057,179640.62239539,0
+MUC.US,D,20220714,000000,11.9577,11.9577,11.8686,11.928,113020.95839553,0
+MUC.US,D,20220715,000000,11.9577,12.0668,11.9082,11.9975,181276.4878864,0
+MUC.US,D,20220718,000000,11.9875,12.0128,11.9479,11.9677,109676.61192935,0
+MUC.US,D,20220719,000000,11.9577,12.0464,11.9479,11.9479,155366.87970902,0
+MUC.US,D,20220720,000000,11.9677,12.047,11.8983,12.0173,175931.1814115,0
+MUC.US,D,20220721,000000,12.0173,12.1164,11.9379,12.1065,200828.20700381,0
+MUC.US,D,20220722,000000,12.0966,12.2255,12.0768,12.1759,231354.94971743,0
+MUC.US,D,20220725,000000,12.1561,12.1759,12.0966,12.1263,126610.13942247,0
+MUC.US,D,20220726,000000,12.1263,12.275,12.1263,12.2354,115826.74002066,0
+MUC.US,D,20220727,000000,12.2255,12.3148,12.1957,12.2156,213093.16399272,0
+MUC.US,D,20220728,000000,12.2652,12.3941,12.2354,12.3544,236599.40135318,0
+MUC.US,D,20220729,000000,12.4039,12.5032,12.3941,12.4734,161608.78570394,0
+MUC.US,D,20220801,000000,12.5527,12.5775,12.4734,12.5032,252426.55126083,0
+MUC.US,D,20220802,000000,12.513,12.6419,12.4932,12.5725,273596.99054659,0
+MUC.US,D,20220803,000000,12.6121,12.8303,12.6121,12.8303,230914.21407035,0
+MUC.US,D,20220804,000000,12.7708,12.8253,12.7212,12.751,258451.61935159,0
+MUC.US,D,20220805,000000,12.6419,12.7609,12.5725,12.632,221398.55999664,0
+MUC.US,D,20220808,000000,12.7212,12.7411,12.513,12.6221,182962.78079696,0
+MUC.US,D,20220809,000000,12.6915,12.7312,12.5923,12.632,160535.6902154,0
+MUC.US,D,20220810,000000,12.6915,12.751,12.5923,12.6717,150459.28323602,0
+MUC.US,D,20220811,000000,12.7609,12.7609,12.6023,12.6419,226194.20759817,0
+MUC.US,D,20220812,000000,12.7017,12.8212,12.622,12.7416,172487.36122209,0
+MUC.US,D,20220815,000000,12.8013,12.9109,12.7814,12.891,200624.94297201,0
+MUC.US,D,20220816,000000,12.881,12.881,12.612,12.7017,184436.62357987,0
+MUC.US,D,20220817,000000,12.6021,12.7814,12.5921,12.7017,144731.2243391,0
+MUC.US,D,20220818,000000,12.7416,12.7416,12.5823,12.6917,146158.63118325,0
+MUC.US,D,20220819,000000,12.5622,12.632,12.4925,12.5323,146095.39163952,0
+MUC.US,D,20220822,000000,12.4626,12.4626,12.3302,12.353,111930.98099207,0
+MUC.US,D,20220823,000000,12.3032,12.4427,12.2733,12.4228,146288.12167755,0
+MUC.US,D,20220824,000000,12.3929,12.5025,12.353,12.373,71894.326998431,0
+MUC.US,D,20220825,000000,12.363,12.3726,12.2833,12.3431,168493.2319444,0
+MUC.US,D,20220826,000000,12.2634,12.3929,12.2136,12.2136,140462.0532363,0
+MUC.US,D,20220829,000000,12.104,12.2136,12.089,12.1139,165545.06464393,0
+MUC.US,D,20220830,000000,12.094,12.2534,11.9944,11.9944,204410.28137517,0
+MUC.US,D,20220831,000000,12.0342,12.1339,11.9545,11.9944,190149.26236332,0
+MUC.US,D,20220901,000000,11.9346,12.0442,11.7752,11.9944,229011.46768772,0
+MUC.US,D,20220902,000000,11.9944,12.0342,11.9147,11.9247,141062.32700058,0
+MUC.US,D,20220906,000000,11.8948,11.9147,11.7453,11.7553,168253.32319914,0
+MUC.US,D,20220907,000000,11.7553,11.9047,11.6457,11.7553,204210.52472117,0
+MUC.US,D,20220908,000000,11.6158,11.7852,11.576,11.5959,268451.86312621,0
+MUC.US,D,20220909,000000,11.6656,11.6955,11.576,11.6258,287900.53232833,0
+MUC.US,D,20220912,000000,11.6557,11.7055,11.6009,11.6457,189372.31939752,0
+MUC.US,D,20220913,000000,11.5959,11.7237,11.5361,11.5461,160277.11027114,0
+MUC.US,D,20220914,000000,11.4564,11.5212,11.3269,11.3269,187209.1254811,0
+MUC.US,D,20220915,000000,11.3568,11.3767,11.2672,11.3469,184197.7186369,0
+MUC.US,D,20220916,000000,11.307,11.3568,11.2173,11.2472,196882.76806695,0
+MUC.US,D,20220919,000000,11.2771,11.307,11.2236,11.2771,101075.86312101,0
+MUC.US,D,20220920,000000,11.1875,11.3469,11.1078,11.3369,124222.53992781,0
+MUC.US,D,20220921,000000,11.3369,11.4066,11.2672,11.3967,203525.93156526,0
+MUC.US,D,20220922,000000,11.3269,11.3269,11.1078,11.1377,243596.71483646,0
+MUC.US,D,20220923,000000,11.058,11.2373,10.9882,11.058,255382.35742238,0
+MUC.US,D,20220926,000000,11.058,11.058,10.7989,10.8338,278217.85552195,0
+MUC.US,D,20220927,000000,10.8587,10.9235,10.6296,10.6595,399725.11027858,0
+MUC.US,D,20220928,000000,10.7392,10.9882,10.7093,10.9284,324145.82510513,0
+MUC.US,D,20220929,000000,10.8487,10.9156,10.7093,10.7591,264560.12168122,0
+MUC.US,D,20220930,000000,10.7392,10.8986,10.6794,10.6993,205480.33460714,0
+MUC.US,D,20221003,000000,10.789,11.1576,10.7192,11.1476,292760.94297487,0
+MUC.US,D,20221004,000000,11.1476,11.2871,10.7989,10.8189,551372.53233652,0
+MUC.US,D,20221005,000000,10.7591,10.8687,10.6196,10.7093,344521.00381298,0
+MUC.US,D,20221006,000000,10.6694,10.779,10.6296,10.779,385372.74525912,0
+MUC.US,D,20221007,000000,10.6694,10.7702,10.6495,10.7491,211264.24335257,0
+MUC.US,D,20221010,000000,10.7192,10.8189,10.6495,10.6495,219773.475292,0
+MUC.US,D,20221011,000000,10.6495,10.8687,10.6495,10.7292,157434.34221021,0
+MUC.US,D,20221012,000000,10.7292,10.7392,10.6495,10.6495,132417.58175316,0
+MUC.US,D,20221013,000000,10.5499,10.6595,10.5001,10.6097,139099.89354044,0
+MUC.US,D,20221014,000000,10.6097,10.6196,10.4602,10.5001,367147.71103802,0
+MUC.US,D,20221017,000000,10.53,10.5798,10.4602,10.4702,197881.55133694,0
+MUC.US,D,20221018,000000,10.4901,10.51,10.4104,10.4204,234290.4638856,0
+MUC.US,D,20221019,000000,10.3506,10.4005,10.3108,10.3307,356109.90115175,0
+MUC.US,D,20221020,000000,10.3008,10.3407,10.2709,10.2909,556901.47530247,0
+MUC.US,D,20221021,000000,10.2311,10.3008,10.1912,10.2311,285064.79088338,0
+MUC.US,D,20221024,000000,10.1713,10.2211,10.002,10.0518,760465.55135442,0
+MUC.US,D,20221025,000000,10.1315,10.1614,10.0518,10.1116,509058.25096638,0
+MUC.US,D,20221026,000000,10.1814,10.1952,10.0818,10.1016,220923.83270648,0
+MUC.US,D,20221027,000000,10.0617,10.0915,9.9409,9.95216,434342.23575494,0
+MUC.US,D,20221028,000000,9.93223,10.0219,9.92227,10.002,307214.69202475,0
+MUC.US,D,20221031,000000,9.96212,10.0767,9.95714,10.0319,365503.48290109,0
+MUC.US,D,20221101,000000,10.1116,10.1215,10.0518,10.1016,234402.88974112,0
+MUC.US,D,20221102,000000,10.1215,10.2909,10.0755,10.1514,804995.2243596,0
+MUC.US,D,20221103,000000,10.0219,10.1016,9.91231,9.91231,363559.11788201,0
+MUC.US,D,20221104,000000,9.96212,10.0817,9.96212,10.002,238405.04943706,0
+MUC.US,D,20221107,000000,10.002,10.0817,10.002,10.0219,152764.65399714,0
+MUC.US,D,20221108,000000,10.0916,10.1813,10.0767,10.1414,225992.03042527,0
+MUC.US,D,20221109,000000,10.1813,10.1813,10.0319,10.0817,283452.68441945,0
+MUC.US,D,20221110,000000,10.2112,10.5499,10.2112,10.52,442790.2357552,0
+MUC.US,D,20221111,000000,10.5001,10.6694,10.4966,10.52,300090.70723366,0
+MUC.US,D,20221114,000000,10.47,10.54,10.45,10.48,311768,0
+MUC.US,D,20221115,000000,10.62,10.74,10.55,10.71,358129,0
+MUC.US,D,20221116,000000,10.71,10.82,10.67,10.77,458391,0
+MUC.US,D,20221117,000000,10.69,10.81,10.61,10.73,448359,0
+MUC.US,D,20221118,000000,10.76,10.81,10.7,10.8,457352,0
+MUC.US,D,20221121,000000,10.77,10.945,10.77,10.91,486633,0
+MUC.US,D,20221122,000000,10.98,11.245,10.928,11.11,342278,0
+MUC.US,D,20221123,000000,11.11,11.23,11.07,11.14,390677,0
+MUC.US,D,20221125,000000,11.14,11.19,11.1,11.12,93074,0
+MUC.US,D,20221128,000000,11.11,11.12,11.02,11.02,369116,0
+MUC.US,D,20221129,000000,11.01,11.11,10.9299,11.01,563486,0
+MUC.US,D,20221130,000000,10.95,11.08,10.94,11.07,827816,0
+MUC.US,D,20221201,000000,11.11,11.12,11.04,11.07,640781,0
+MUC.US,D,20221202,000000,11.06,11.06,10.98,11.04,532192,0
+MUC.US,D,20221205,000000,11.04,11.06,10.945,11,681630,0
+MUC.US,D,20221206,000000,11,11.078,10.97,10.98,533113,0
+MUC.US,D,20221207,000000,11,11.11,10.995,11.09,411414,0
+MUC.US,D,20221208,000000,11.03,11.11,10.96,10.96,543153,0
+MUC.US,D,20221209,000000,10.88,10.94,10.845,10.86,379069,0
+MUC.US,D,20221212,000000,10.94,10.98,10.84,10.87,590981,0
+MUC.US,D,20221213,000000,10.96,11.06,10.91,10.92,505636,0
+MUC.US,D,20221214,000000,10.86,10.98,10.86,10.92,526409,0
+MUC.US,D,20221215,000000,10.87,10.92,10.84,10.85,448692,0
+MUC.US,D,20221216,000000,10.83,10.8398,10.75,10.78,653260,0
+MUC.US,D,20221219,000000,10.84,10.86,10.72,10.75,682245,0
+MUC.US,D,20221220,000000,10.66,10.8,10.65,10.79,534642,0
+MUC.US,D,20221221,000000,10.79,10.83,10.77,10.78,879309,0
+MUC.US,D,20221222,000000,10.81,10.82,10.71,10.79,612577,0
+MUC.US,D,20221223,000000,10.72,10.79,10.705,10.75,393154,0
+MUC.US,D,20221227,000000,10.62,10.76,10.6,10.68,1253908,0
+MUC.US,D,20221228,000000,10.67,10.75,10.65,10.7,868092,0
+MUC.US,D,20221229,000000,10.68,10.8,10.67,10.73,780096,0
+MUC.US,D,20221230,000000,10.7,10.82,10.67,10.74,855319,0
+MUC.US,D,20230103,000000,10.83,10.9,10.785,10.89,296170,0
+MUC.US,D,20230104,000000,10.94,11.01,10.91,10.98,203530,0
+MUC.US,D,20230105,000000,10.94,10.99,10.91,10.91,240781,0
+MUC.US,D,20230106,000000,10.94,11.0396,10.92,10.99,299007,0
+MUC.US,D,20230109,000000,11.02,11.105,11.02,11.1,109312,0
+MUC.US,D,20230110,000000,11.05,11.12,10.9625,11,245995,0
+MUC.US,D,20230111,000000,11.06,11.12,11.02,11.11,358157,0
+MUC.US,D,20230112,000000,11.09,11.23,11.09,11.22,222136,0
+MUC.US,D,20230113,000000,11.18,11.27,11.13,11.18,338653,0
+MUC.US,D,20230117,000000,11.16,11.23,11.15,11.18,419985,0
+MUC.US,D,20230118,000000,11.22,11.35,11.19,11.3,343171,0
+MUC.US,D,20230119,000000,11.32,11.425,11.32,11.37,219314,0
+MUC.US,D,20230120,000000,11.34,11.46,11.34,11.45,521689,0
+MUC.US,D,20230123,000000,11.41,11.4771,11.41,11.42,210663,0
+MUC.US,D,20230124,000000,11.46,11.51,11.375,11.39,277801,0
+MUC.US,D,20230125,000000,11.35,11.44,11.3,11.4,142821,0
+MUC.US,D,20230126,000000,11.4,11.49,11.37,11.38,199304,0
+MUC.US,D,20230127,000000,11.39,11.465,11.35,11.44,153371,0
+MUC.US,D,20230130,000000,11.45,11.46,11.31,11.38,153902,0
+MUC.US,D,20230131,000000,11.4,11.54,11.4,11.52,165793,0
+MUC.US,D,20230201,000000,11.52,11.62,11.5,11.61,169075,0
+MUC.US,D,20230202,000000,11.68,11.71,11.6,11.66,128485,0
+MUC.US,D,20230203,000000,11.62,11.62,11.46,11.58,181691,0
+MUC.US,D,20230206,000000,11.52,11.55,11.41,11.47,223933,0
+MUC.US,D,20230207,000000,11.43,11.61,11.43,11.55,160984,0
+MUC.US,D,20230208,000000,11.52,11.5899,11.46,11.46,201046,0
+MUC.US,D,20230209,000000,11.5,11.56,11.43,11.46,127932,0
+MUC.US,D,20230210,000000,11.48,11.48,11.4,11.41,63025,0
+MUC.US,D,20230213,000000,11.4,11.49,11.4,11.44,97482,0
+MUC.US,D,20230214,000000,11.37,11.44,11.29,11.34,120239,0
+MUC.US,D,20230215,000000,11.31,11.35,11.2546,11.28,167856,0
+MUC.US,D,20230216,000000,11.21,11.225,11.09,11.11,209419,0
+MUC.US,D,20230217,000000,11.01,11.1053,11,11.05,234362,0
+MUC.US,D,20230221,000000,11,11.0141,10.91,10.91,154909,0
+MUC.US,D,20230222,000000,10.91,10.995,10.905,10.92,185688,0
+MUC.US,D,20230223,000000,10.94,10.985,10.88,10.9,113786,0
+MUC.US,D,20230224,000000,10.79,10.87,10.77,10.81,219300,0
+MUC.US,D,20230227,000000,10.83,10.94,10.81,10.81,202427,0
+MUC.US,D,20230228,000000,10.78,10.91,10.78,10.88,246637,0
+MUC.US,D,20230301,000000,10.9,10.91,10.81,10.82,202557,0
+MUC.US,D,20230302,000000,10.75,10.79,10.71,10.75,200255,0
+MUC.US,D,20230303,000000,10.76,10.82,10.74,10.75,299373,0
+MUC.US,D,20230306,000000,10.75,10.76,10.7,10.7,231179,0
+MUC.US,D,20230307,000000,10.69,10.78,10.685,10.7,330760,0
+MUC.US,D,20230308,000000,10.71,10.77,10.7,10.74,185732,0
+MUC.US,D,20230309,000000,10.79,10.87,10.7808,10.8,185409,0
+MUC.US,D,20230310,000000,10.82,10.935,10.8,10.85,354533,0
+MUC.US,D,20230313,000000,10.92,10.97,10.91,10.96,259325,0
+MUC.US,D,20230314,000000,10.85,10.96,10.85,10.91,112117,0
+MUC.US,D,20230315,000000,10.9,10.95,10.85,10.92,248064,0
+MUC.US,D,20230316,000000,10.91,10.97,10.87,10.88,367700,0
+MUC.US,D,20230317,000000,10.85,10.92,10.85,10.89,175196,0
+MUC.US,D,20230320,000000,10.87,10.89,10.82,10.84,144032,0
+MUC.US,D,20230321,000000,10.84,10.85,10.73,10.82,257398,0
+MUC.US,D,20230322,000000,10.74,10.83,10.74,10.76,233269,0
+MUC.US,D,20230323,000000,10.74,10.81,10.73,10.77,320581,0
+MUC.US,D,20230324,000000,10.75,10.81,10.75,10.77,155559,0
+MUC.US,D,20230327,000000,10.76,10.88,10.76,10.78,121250,0
+MUC.US,D,20230328,000000,10.82,10.88,10.82,10.86,145355,0
+MUC.US,D,20230329,000000,10.82,10.905,10.8,10.86,203561,0
+MUC.US,D,20230330,000000,10.9,11.03,10.9,10.94,196601,0
+MUC.US,D,20230331,000000,10.96,11.09,10.96,11.06,110142,0
+MUC.US,D,20230403,000000,11.02,11.0817,10.93,10.93,289099,0
+MUC.US,D,20230404,000000,10.9,10.945,10.84,10.86,254162,0
+MUC.US,D,20230405,000000,10.88,10.97,10.88,10.94,170654,0
+MUC.US,D,20230406,000000,10.94,11.02,10.93,10.97,251547,0
+MUC.US,D,20230410,000000,10.96,10.98,10.93,10.96,246215,0
+MUC.US,D,20230411,000000,11.02,11.06,10.98,11.03,149681,0
+MUC.US,D,20230412,000000,11.08,11.14,11.07,11.1,241500,0
+MUC.US,D,20230413,000000,11.07,11.18,11.07,11.16,175625,0
+MUC.US,D,20230414,000000,11.16,11.16,11.05,11.07,126485,0
+MUC.US,D,20230417,000000,11.1,11.1,10.915,10.94,158771,0
+MUC.US,D,20230418,000000,10.9,10.93,10.8,10.81,264568,0
+MUC.US,D,20230419,000000,10.72,10.76,10.64,10.72,263565,0
+MUC.US,D,20230420,000000,10.68,10.8,10.66,10.75,157426,0
+MUC.US,D,20230421,000000,10.8,10.8,10.595,10.68,292328,0
+MUC.US,D,20230424,000000,10.75,10.77,10.715,10.75,106244,0
+MUC.US,D,20230425,000000,10.74,10.775,10.715,10.75,200252,0
+MUC.US,D,20230426,000000,10.8,10.8,10.73,10.76,240933,0
+MUC.US,D,20230427,000000,10.81,10.82,10.76,10.8,180431,0
+MUC.US,D,20230428,000000,10.82,10.875,10.82,10.85,99144,0
+MUC.US,D,20230501,000000,10.81,10.85,10.75,10.76,155889,0
+MUC.US,D,20230502,000000,10.75,10.81,10.71,10.77,253312,0
+MUC.US,D,20230503,000000,10.75,10.82,10.7,10.76,214131,0
+MUC.US,D,20230504,000000,10.75,10.81,10.745,10.77,152760,0
+MUC.US,D,20230505,000000,10.81,10.84,10.75,10.82,219094,0
+MUC.US,D,20230508,000000,10.82,10.83,10.78,10.79,90833,0
+MUC.US,D,20230509,000000,10.81,10.82,10.75,10.82,305820,0
+MUC.US,D,20230510,000000,10.85,10.8612,10.78,10.78,147795,0
+MUC.US,D,20230511,000000,10.8,10.815,10.776,10.78,97128,0
+MUC.US,D,20230512,000000,10.76,10.78,10.72,10.72,159808,0
+MUC.US,D,20230515,000000,10.73,10.755,10.71,10.72,118875,0
+MUC.US,D,20230516,000000,10.69,10.77,10.69,10.76,203925,0
+MUC.US,D,20230517,000000,10.79,10.81,10.74,10.76,122072,0
+MUC.US,D,20230518,000000,10.73,10.75,10.675,10.68,176373,0
+MUC.US,D,20230519,000000,10.68,10.705,10.63,10.65,260849,0
+MUC.US,D,20230522,000000,10.67,10.675,10.46,10.54,258645,0
+MUC.US,D,20230523,000000,10.55,10.575,10.48,10.5,192209,0
+MUC.US,D,20230524,000000,10.48,10.5254,10.33,10.34,267061,0
+MUC.US,D,20230525,000000,10.39,10.39,10.35,10.38,369483,0
+MUC.US,D,20230526,000000,10.35,10.38,10.31,10.32,516793,0
+MUC.US,D,20230530,000000,10.35,10.41,10.32,10.38,332202,0
+MUC.US,D,20230531,000000,10.4,10.54,10.4,10.53,225908,0
+MUC.US,D,20230601,000000,10.59,10.63,10.55,10.59,227972,0
+MUC.US,D,20230602,000000,10.59,10.6,10.5,10.55,242694,0
+MUC.US,D,20230605,000000,10.54,10.6,10.54,10.6,144765,0
+MUC.US,D,20230606,000000,10.59,10.63,10.59,10.63,135352,0
+MUC.US,D,20230607,000000,10.66,10.7,10.56,10.57,234334,0
+MUC.US,D,20230608,000000,10.61,10.68,10.6,10.64,204729,0
+MUC.US,D,20230609,000000,10.65,10.76,10.64,10.7,127163,0
+MUC.US,D,20230612,000000,10.7,10.74,10.69,10.72,129995,0
+MUC.US,D,20230613,000000,10.76,10.78,10.71,10.72,277553,0
+MUC.US,D,20230614,000000,10.73,10.73,10.68,10.73,206127,0
+MUC.US,D,20230615,000000,10.77,10.77,10.71,10.75,160102,0
+MUC.US,D,20230616,000000,10.69,10.76,10.69,10.7,124326,0
+MUC.US,D,20230620,000000,10.73,10.76,10.71,10.73,183292,0
+MUC.US,D,20230621,000000,10.75,10.77,10.67,10.75,182582,0
+MUC.US,D,20230622,000000,10.68,10.7567,10.68,10.74,177413,0
+MUC.US,D,20230623,000000,10.77,10.84,10.77,10.8,163544,0
+MUC.US,D,20230626,000000,10.78,10.835,10.77,10.78,263915,0
+MUC.US,D,20230627,000000,10.81,10.89,10.81,10.83,150070,0
+MUC.US,D,20230628,000000,10.83,10.9,10.83,10.88,156461,0
+MUC.US,D,20230629,000000,10.84,10.865,10.8,10.81,189169,0
+MUC.US,D,20230630,000000,10.9,10.9,10.83,10.85,160151,0
+MUC.US,D,20230703,000000,10.83,10.919,10.83,10.9,127419,0
+MUC.US,D,20230705,000000,10.87,10.8863,10.78,10.78,194326,0
+MUC.US,D,20230706,000000,10.72,10.84,10.71,10.75,344378,0
+MUC.US,D,20230707,000000,10.7,10.8,10.695,10.75,284186,0
+MUC.US,D,20230710,000000,10.75,10.82,10.75,10.79,70621,0
+MUC.US,D,20230711,000000,10.83,10.83,10.74,10.76,93088,0
+MUC.US,D,20230712,000000,10.84,10.887,10.8,10.85,99308,0
+MUC.US,D,20230713,000000,10.82,10.888,10.79,10.87,206274,0
+MUC.US,D,20230714,000000,10.83,10.83,10.78,10.78,100156,0
+MUC.US,D,20230717,000000,10.78,10.825,10.75,10.8,162370,0
+MUC.US,D,20230718,000000,10.8,10.85,10.78,10.82,246394,0
+MUC.US,D,20230719,000000,10.83,10.9,10.83,10.85,187989,0
+MUC.US,D,20230720,000000,10.81,10.85,10.79,10.82,196145,0
+MUC.US,D,20230721,000000,10.83,10.86,10.83,10.85,498343,0
+MUC.US,D,20230724,000000,10.85,10.9,10.78,10.88,143057,0
+MUC.US,D,20230725,000000,10.86,10.88,10.83,10.87,212052,0
+MUC.US,D,20230726,000000,10.84,10.91,10.84,10.87,249916,0
+MUC.US,D,20230727,000000,10.87,10.87,10.79,10.79,179981,0
+MUC.US,D,20230728,000000,10.8,10.89,10.8,10.83,179780,0
+MUC.US,D,20230731,000000,10.89,10.955,10.82,10.85,296183,0
+MUC.US,D,20230801,000000,10.78,10.86,10.78,10.84,223764,0
+MUC.US,D,20230802,000000,10.79,10.82,10.76,10.8,245498,0
+MUC.US,D,20230803,000000,10.7,10.72,10.57,10.59,186929,0
+MUC.US,D,20230804,000000,10.61,10.655,10.555,10.57,164000,0
+MUC.US,D,20230807,000000,10.54,10.65,10.48,10.5,255865,0
+MUC.US,D,20230808,000000,10.51,10.55,10.51,10.51,174726,0
+MUC.US,D,20230809,000000,10.53,10.58,10.53,10.54,175457,0
+MUC.US,D,20230810,000000,10.54,10.58,10.49,10.49,241074,0
+MUC.US,D,20230811,000000,10.52,10.54,10.5,10.53,222632,0
+MUC.US,D,20230814,000000,10.52,10.55,10.485,10.55,204481,0
+MUC.US,D,20230815,000000,10.55,10.585,10.54,10.56,186419,0
+MUC.US,D,20230816,000000,10.53,10.555,10.47,10.47,194744,0
+MUC.US,D,20230817,000000,10.45,10.499,10.425,10.43,228426,0
+MUC.US,D,20230818,000000,10.4,10.455,10.395,10.41,298364,0
+MUC.US,D,20230821,000000,10.39,10.4,10.36,10.39,159075,0
+MUC.US,D,20230822,000000,10.42,10.44,10.37,10.37,129691,0
+MUC.US,D,20230823,000000,10.4,10.431,10.36,10.4,171613,0
+MUC.US,D,20230824,000000,10.37,10.3818,10.26,10.28,351604,0
+MUC.US,D,20230825,000000,10.28,10.34,10.28,10.3,262077,0
+MUC.US,D,20230828,000000,10.31,10.345,10.31,10.32,164466,0
+MUC.US,D,20230829,000000,10.3,10.4,10.3,10.38,167923,0
+MUC.US,D,20230830,000000,10.35,10.44,10.35,10.38,211423,0
+MUC.US,D,20230831,000000,10.38,10.43,10.38,10.38,345439,0
+MUC.US,D,20230901,000000,10.38,10.41,10.3,10.34,424595,0
+MUC.US,D,20230905,000000,10.31,10.38,10.31,10.33,227277,0
+MUC.US,D,20230906,000000,10.33,10.38,10.33,10.35,211553,0
+MUC.US,D,20230907,000000,10.31,10.34,10.31,10.32,497481,0
+MUC.US,D,20230908,000000,10.36,10.36,10.23,10.23,171939,0
+MUC.US,D,20230911,000000,10.26,10.295,10.23,10.24,155406,0
+MUC.US,D,20230912,000000,10.23,10.26,10.225,10.23,213771,0
+MUC.US,D,20230913,000000,10.25,10.335,10.25,10.3,272592,0
+MUC.US,D,20230914,000000,10.29,10.29,10.18,10.2,294379,0
+MUC.US,D,20230915,000000,10.17,10.2,10.17,10.18,310101,0
+MUC.US,D,20230918,000000,10.14,10.21,10.14,10.17,319145,0
+MUC.US,D,20230919,000000,10.16,10.175,10.13,10.16,293792,0
+MUC.US,D,20230920,000000,10.15,10.215,10.15,10.2,103371,0
+MUC.US,D,20230921,000000,10.13,10.15,10.04,10.05,110623,0
+MUC.US,D,20230922,000000,10.08,10.135,10.01,10.1,346296,0
+MUC.US,D,20230925,000000,10.02,10.02,9.9,9.93,319220,0
+MUC.US,D,20230926,000000,9.86,9.87,9.78,9.8,318687,0
+MUC.US,D,20230927,000000,9.83,9.84,9.57,9.64,519179,0
+MUC.US,D,20230928,000000,9.63,9.65,9.57,9.57,208439,0
+MUC.US,D,20230929,000000,9.59,9.67,9.56,9.56,236799,0
+MUC.US,D,20231002,000000,9.6,9.6395,9.49,9.52,393732,0
+MUC.US,D,20231003,000000,9.49,9.57,9.43,9.43,305972,0
+MUC.US,D,20231004,000000,9.46,9.555,9.44,9.49,524929,0
+MUC.US,D,20231005,000000,9.47,9.52,9.47,9.5,396042,0
+MUC.US,D,20231006,000000,9.38,9.505,9.36,9.41,378581,0
+MUC.US,D,20231009,000000,9.41,9.52,9.41,9.51,246611,0
+MUC.US,D,20231010,000000,9.47,9.6,9.45,9.56,466989,0
+MUC.US,D,20231011,000000,9.63,9.71,9.63,9.7,439968,0
+MUC.US,D,20231012,000000,9.73,9.8,9.68,9.74,265840,0
+MUC.US,D,20231013,000000,9.75,9.7714,9.7,9.74,261310,0
+MUC.US,D,20231016,000000,9.7,9.7,9.63,9.64,152180,0
+MUC.US,D,20231017,000000,9.58,9.632,9.52,9.58,405323,0
+MUC.US,D,20231018,000000,9.54,9.545,9.44,9.48,265129,0
+MUC.US,D,20231019,000000,9.49,9.49,9.38,9.39,337356,0
+MUC.US,D,20231020,000000,9.35,9.44,9.35,9.38,282894,0
+MUC.US,D,20231023,000000,9.35,9.403,9.3,9.3,229963,0
+MUC.US,D,20231024,000000,9.34,9.4189,9.325,9.34,232526,0
+MUC.US,D,20231025,000000,9.32,9.33,9.2,9.21,240951,0
+MUC.US,D,20231026,000000,9.19,9.31,9.19,9.29,515815,0
+MUC.US,D,20231027,000000,9.25,9.315,9.23,9.3,166583,0
+MUC.US,D,20231030,000000,9.29,9.365,9.28,9.29,237573,0
+MUC.US,D,20231031,000000,9.31,9.345,9.23,9.24,351310,0
+MUC.US,D,20231101,000000,9.29,9.409,9.27,9.37,507542,0
+MUC.US,D,20231102,000000,9.47,9.57,9.47,9.53,444983,0
+MUC.US,D,20231103,000000,9.63,9.7371,9.61,9.68,292778,0
+MUC.US,D,20231106,000000,9.68,9.69,9.63,9.69,158548,0
+MUC.US,D,20231107,000000,9.74,9.83,9.74,9.79,416029,0
+MUC.US,D,20231108,000000,9.8,9.91,9.79,9.89,308915,0
+MUC.US,D,20231109,000000,9.87,9.91,9.815,9.82,454772,0
+MUC.US,D,20231110,000000,9.88,9.92,9.85,9.92,388710,0
+MUC.US,D,20231113,000000,9.85,9.92,9.83,9.9,307946,0
+MUC.US,D,20231114,000000,9.97,10.07,9.97,10.02,241132,0
+MUC.US,D,20231115,000000,10.04,10.2,10.04,10.14,489037,0
+MUC.US,D,20231116,000000,10.2,10.38,10.2,10.37,441935,0
+MUC.US,D,20231117,000000,10.4,10.51,10.33,10.38,374533,0
+MUC.US,D,20231120,000000,10.35,10.4,10.32,10.37,607960,0
+MUC.US,D,20231121,000000,10.36,10.465,10.32,10.45,454201,0
+MUC.US,D,20231122,000000,10.45,10.48,10.35,10.45,471924,0
+MUC.US,D,20231124,000000,10.46,10.46,10.43,10.44,172573,0
+MUC.US,D,20231127,000000,10.4,10.495,10.38,10.47,244112,0
+MUC.US,D,20231128,000000,10.43,10.57,10.43,10.55,278517,0
+MUC.US,D,20231129,000000,10.61,10.77,10.6001,10.72,333170,0
+MUC.US,D,20231130,000000,10.69,10.71,10.62,10.63,564401,0
+MUC.US,D,20231201,000000,10.63,10.775,10.63,10.77,433556,0
+MUC.US,D,20231204,000000,10.69,10.8,10.69,10.74,323638,0
+MUC.US,D,20231205,000000,10.74,10.83,10.725,10.77,309932,0
+MUC.US,D,20231206,000000,10.76,10.83,10.75,10.75,519668,0
+MUC.US,D,20231207,000000,10.78,10.87,10.76,10.81,398933,0
+MUC.US,D,20231208,000000,10.78,10.89,10.78,10.86,440163,0
+MUC.US,D,20231211,000000,10.88,10.95,10.77,10.8,371262,0
+MUC.US,D,20231212,000000,10.76,10.85,10.74,10.74,401259,0
+MUC.US,D,20231213,000000,10.74,10.9,10.725,10.89,490640,0
+MUC.US,D,20231214,000000,10.86,11,10.86,10.97,385627,0
+MUC.US,D,20231215,000000,10.98,10.99,10.95,10.99,268932,0
+MUC.US,D,20231218,000000,10.97,11.04,10.96,11.03,565643,0
+MUC.US,D,20231219,000000,11.03,11.07,11.01,11.04,413167,0
+MUC.US,D,20231220,000000,11.04,11.11,11.035,11.07,470287,0
+MUC.US,D,20231221,000000,11.11,11.18,11.1087,11.15,551034,0
+MUC.US,D,20231222,000000,11.15,11.175,11.115,11.13,406805,0
+MUC.US,D,20231226,000000,11.09,11.165,11.08,11.13,438169,0
+MUC.US,D,20231227,000000,11.18,11.18,11.095,11.15,506270,0
+MUC.US,D,20231228,000000,11.1,11.17,11.025,11.04,493958,0
+MUC.US,D,20231229,000000,10.98,11.18,10.98,11.13,450281,0
+MUC.US,D,20240102,000000,11.1,11.265,11.1,11.24,394074,0
+MUC.US,D,20240103,000000,11.17,11.3,11.165,11.27,135837,0
+MUC.US,D,20240104,000000,11.24,11.295,11.235,11.24,120738,0
+MUC.US,D,20240105,000000,11.25,11.28,11.145,11.17,283742,0
+MUC.US,D,20240108,000000,11.17,11.26,11.16,11.22,367246,0
+MUC.US,D,20240109,000000,11.2,11.26,11.17,11.18,187415,0
+MUC.US,D,20240110,000000,11.23,11.23,11.155,11.16,215236,0
+MUC.US,D,20240111,000000,11.11,11.235,11.07,11.22,252837,0
+MUC.US,D,20240112,000000,11.21,11.3,11.185,11.2,339265,0
+MUC.US,D,20240116,000000,11.16,11.19,11.09,11.105,365893,0
+MUC.US,D,20240117,000000,11.07,11.089,11.005,11.06,401452,0
+MUC.US,D,20240118,000000,11.07,11.099,10.965,11.02,515791,0
+MUC.US,D,20240119,000000,11,11.11,10.92,10.97,1695934,0
+MUC.US,D,20240122,000000,11.04,11.12,11.03,11.08,256426,0
+MUC.US,D,20240123,000000,11.05,11.08,11.01,11.07,892541,0
+MUC.US,D,20240124,000000,11.11,11.11,11.01,11.02,182044,0
+MUC.US,D,20240125,000000,11.05,11.085,11.045,11.06,345949,0
+MUC.US,D,20240126,000000,11.09,11.09,11.005,11.03,389756,0
+MUC.US,D,20240129,000000,11.08,11.105,11.04,11.09,208798,0
+MUC.US,D,20240130,000000,11.15,11.165,11.05,11.08,265743,0
+MUC.US,D,20240131,000000,11.12,11.145,11.05,11.14,373502,0
+MUC.US,D,20240201,000000,11.24,11.28,11.175,11.22,401882,0
+MUC.US,D,20240202,000000,11.15,11.15,11.08,11.11,361641,0
+MUC.US,D,20240205,000000,11.05,11.07,11.0201,11.04,270372,0
+MUC.US,D,20240206,000000,11.04,11.14,11.04,11.14,123399,0
+MUC.US,D,20240207,000000,11.16,11.17,11.07,11.1,407822,0
+MUC.US,D,20240208,000000,11.1,11.1,11.055,11.08,129967,0
+MUC.US,D,20240209,000000,11.13,11.13,11.09,11.1,351703,0
+MUC.US,D,20240212,000000,11.16,11.19,11.135,11.17,198232,0
+MUC.US,D,20240213,000000,11.11,11.11,11.07,11.11,355428,0
+MUC.US,D,20240214,000000,11.05,11.0807,11.05,11.07,152958,0
+MUC.US,D,20240215,000000,11.09,11.17,11.09,11.14,342814,0
+MUC.US,D,20240216,000000,11.1,11.125,11.08,11.11,102086,0
+MUC.US,D,20240220,000000,11.12,11.12,11.075,11.12,115183,0
+MUC.US,D,20240221,000000,11.14,11.16,11.085,11.12,112930,0
+MUC.US,D,20240222,000000,11.16,11.17,11.01,11.01,285881,0
+MUC.US,D,20240223,000000,11.08,11.09,11.02,11.06,177280,0
+MUC.US,D,20240226,000000,11.03,11.06,10.96,10.97,170466,0
+MUC.US,D,20240227,000000,10.97,10.97,10.91,10.91,224821,0
+MUC.US,D,20240228,000000,10.91,10.99,10.91,10.97,128886,0
+MUC.US,D,20240229,000000,11,11.05,11,11.02,173139,0
+MUC.US,D,20240301,000000,11.02,11.07,10.9957,11.05,193049,0
+MUC.US,D,20240304,000000,11,11.11,11,11.03,211819,0
+MUC.US,D,20240305,000000,11.08,11.12,11.07,11.11,140109,0
+MUC.US,D,20240306,000000,11.13,11.13,11.07,11.11,265421,0
+MUC.US,D,20240307,000000,11.11,11.15,11.075,11.1,216722,0
+MUC.US,D,20240308,000000,11.15,11.21,11.13,11.19,270996,0
+MUC.US,D,20240311,000000,11.24,11.24,11.2,11.22,174598,0
+MUC.US,D,20240312,000000,11.21,11.24,11.13,11.15,187119,0
+MUC.US,D,20240313,000000,11.15,11.17,11.1,11.16,234317,0
+MUC.US,D,20240314,000000,11.07,11.12,11.055,11.1,193075,0
+MUC.US,D,20240315,000000,11.1,11.2,11.06,11.17,269028,0
+MUC.US,D,20240318,000000,11.2,11.215,11.14,11.18,165237,0
+MUC.US,D,20240319,000000,11.17,11.19,11.125,11.16,146742,0
+MUC.US,D,20240320,000000,11.16,11.16,10.98,11.09,368305,0
+MUC.US,D,20240321,000000,11.09,11.09,10.99,11,315811,0
+MUC.US,D,20240322,000000,11.07,11.07,11.04,11.05,96830,0
+MUC.US,D,20240325,000000,11.01,11.04,10.99,11.02,181502,0
+MUC.US,D,20240326,000000,11.02,11.04,10.96,10.98,276072,0
+MUC.US,D,20240327,000000,10.97,11.03,10.97,11.03,140653,0
+MUC.US,D,20240328,000000,10.99,11.0399,10.99,11.01,135275,0
+MUC.US,D,20240401,000000,11.03,11.04,10.94,11,253934,0
+MUC.US,D,20240402,000000,10.94,11.01,10.9101,11.01,329681,0
+MUC.US,D,20240403,000000,10.96,11.02,10.92,10.99,280067,0
+MUC.US,D,20240404,000000,11.05,11.07,11.0111,11.05,167542,0
+MUC.US,D,20240405,000000,11.08,11.08,10.95,10.96,163134,0
+MUC.US,D,20240408,000000,10.92,10.98,10.92,10.92,215807,0
+MUC.US,D,20240409,000000,10.96,10.98,10.88,10.93,194648,0
+MUC.US,D,20240410,000000,10.85,10.88,10.72,10.75,273265,0
+MUC.US,D,20240411,000000,10.82,10.82,10.71,10.79,151478,0
+MUC.US,D,20240412,000000,10.76,10.76,10.67,10.695,199842,0
+MUC.US,D,20240415,000000,10.67,10.7,10.59,10.61,167663,0
+MUC.US,D,20240416,000000,10.59,10.655,10.56,10.6,311715,0
+MUC.US,D,20240417,000000,10.67,10.68,10.62,10.64,210102,0
+MUC.US,D,20240418,000000,10.64,10.675,10.63,10.665,232715,0
+MUC.US,D,20240419,000000,10.69,10.7073,10.66,10.675,98687,0
+MUC.US,D,20240422,000000,10.71,10.73,10.665,10.67,170863,0
+MUC.US,D,20240423,000000,10.67,10.79,10.67,10.74,178467,0
+MUC.US,D,20240424,000000,10.76,10.76,10.67,10.71,278268,0
+MUC.US,D,20240425,000000,10.65,10.66,10.61,10.62,212531,0
+MUC.US,D,20240426,000000,10.62,10.7,10.615,10.64,310353,0
+MUC.US,D,20240429,000000,10.65,10.69,10.64,10.674,242726,0
+MUC.US,D,20240430,000000,10.64,10.7,10.64,10.65,130023,0
+MUC.US,D,20240501,000000,10.67,10.7099,10.625,10.68,382739,0
+MUC.US,D,20240502,000000,10.69,10.74,10.67,10.73,288075,0
+MUC.US,D,20240503,000000,10.83,10.85,10.8005,10.83,194982,0
+MUC.US,D,20240506,000000,10.85,10.8999,10.82,10.85,187063,0
+MUC.US,D,20240507,000000,10.94,10.98,10.895,10.98,168550,0
+MUC.US,D,20240508,000000,10.98,10.99,10.93,10.96,191865,0
+MUC.US,D,20240509,000000,10.99,10.99,10.93,10.94,133906,0
+MUC.US,D,20240510,000000,10.94,10.96,10.84,10.885,285379,0
+MUC.US,D,20240513,000000,10.95,10.98,10.9,10.98,243484,0
+MUC.US,D,20240514,000000,10.96,10.98,10.8601,10.865,212043,0
+MUC.US,D,20240515,000000,10.9,10.94,10.86,10.88,335082,0
+MUC.US,D,20240516,000000,10.87,10.93,10.8699,10.89,267607,0
+MUC.US,D,20240517,000000,10.92,10.96,10.805,10.84,319200,0
+MUC.US,D,20240520,000000,10.88,10.9,10.83,10.86,150154,0
+MUC.US,D,20240521,000000,10.86,10.88,10.84,10.84,202887,0
+MUC.US,D,20240522,000000,10.83,10.8409,10.78,10.78,172645,0
+MUC.US,D,20240523,000000,10.78,10.82,10.76,10.82,253330,0
+MUC.US,D,20240524,000000,10.77,10.93,10.755,10.91,284600,0
+MUC.US,D,20240528,000000,10.94,10.94,10.74,10.79,245557,0
+MUC.US,D,20240529,000000,10.77,10.77,10.6,10.67,407473,0
+MUC.US,D,20240530,000000,10.71,10.73,10.64,10.69,118849,0
+MUC.US,D,20240531,000000,10.72,10.76,10.69,10.73,138419,0
+MUC.US,D,20240603,000000,10.78,10.85,10.7,10.83,216580,0
+MUC.US,D,20240604,000000,10.87,10.91,10.825,10.88,246111,0
+MUC.US,D,20240605,000000,10.9,11,10.87,10.97,268159,0
+MUC.US,D,20240606,000000,11,11.04,10.91,10.96,230073,0
+MUC.US,D,20240607,000000,10.94,11,10.87,10.94,178922,0
+MUC.US,D,20240610,000000,10.96,11.08,10.95,11.02,257649,0
+MUC.US,D,20240611,000000,11.04,11.05,10.97,10.98,271918,0
+MUC.US,D,20240612,000000,11.1,11.1194,10.96,10.99,276859,0
+MUC.US,D,20240613,000000,11.03,11.09,11,11.06,153687,0
+MUC.US,D,20240614,000000,11.04,11.07,11,11.05,117322,0
+MUC.US,D,20240617,000000,11.04,11.06,10.99,11.06,71015,0
+MUC.US,D,20240618,000000,11.11,11.11,11.06,11.1,160816,0
+MUC.US,D,20240620,000000,11.08,11.08,11.01,11.05,184242,0
+MUC.US,D,20240621,000000,11.1,11.1,11.025,11.04,66457,0
+MUC.US,D,20240624,000000,11.15,11.15,11.0501,11.09,75427,0
+MUC.US,D,20240625,000000,11.11,11.11,11.04,11.095,94622,0
+MUC.US,D,20240626,000000,11.09,11.13,11.06,11.13,86879,0
+MUC.US,D,20240627,000000,11.13,11.169,11,11.06,514896,0
+MUC.US,D,20240628,000000,11.07,11.1,11.06,11.1,176725,0
+MUC.US,D,20240701,000000,11.08,11.0898,10.9701,11.01,367315,0
+MUC.US,D,20240702,000000,11.02,11.09,11.02,11.09,250188,0
+MUC.US,D,20240703,000000,11.08,11.08,11.04,11.05,116711,0
+MUC.US,D,20240705,000000,11.07,11.09,11.05,11.08,124835,0
+MUC.US,D,20240708,000000,11.06,11.08,11.04,11.06,173220,0
+MUC.US,D,20240709,000000,11.08,11.11,11.05,11.11,350818,0
+MUC.US,D,20240710,000000,11.1,11.18,11.0887,11.18,165090,0
+MUC.US,D,20240711,000000,11.19,11.29,11.17,11.29,223013,0
+MUC.US,D,20240712,000000,11.29,11.38,11.29,11.36,191435,0
+MUC.US,D,20240715,000000,11.32,11.3263,11.17,11.2,349935,0
+MUC.US,D,20240716,000000,11.25,11.27,11.18,11.19,361529,0
+MUC.US,D,20240717,000000,11.2,11.22,11.0849,11.1,268816,0
+MUC.US,D,20240718,000000,11.12,11.13,11.055,11.09,289408,0
+MUC.US,D,20240719,000000,11.12,11.18,11,11.01,1390718,0
+MUC.US,D,20240722,000000,11.06,11.08,11.05,11.07,122765,0
+MUC.US,D,20240723,000000,11.09,11.1,11.075,11.1,119160,0
+MUC.US,D,20240724,000000,11.08,11.11,11.035,11.07,219049,0
+MUC.US,D,20240725,000000,11.13,11.14,11.03,11.07,178860,0
+MUC.US,D,20240726,000000,11.12,11.14,11.07,11.13,139474,0
+MUC.US,D,20240729,000000,11.17,11.21,11.09,11.11,187421,0
+MUC.US,D,20240730,000000,11.13,11.16,11.045,11.09,162607,0
+MUC.US,D,20240731,000000,11.13,11.16,11.11,11.15,241932,0
+MUC.US,D,20240801,000000,11.19,11.24,11.175,11.21,333296,0
+MUC.US,D,20240802,000000,11.27,11.3185,11.22,11.3,408035,0
+MUC.US,D,20240805,000000,11.29,11.315,11.16,11.25,389998,0
+MUC.US,D,20240806,000000,11.3,11.39,11.24,11.39,206053,0
+MUC.US,D,20240807,000000,11.42,11.45,11.34,11.39,299326,0
+MUC.US,D,20240808,000000,11.39,11.4,11.33,11.37,152749,0
+MUC.US,D,20240809,000000,11.4,11.4,11.285,11.31,189896,0
+MUC.US,D,20240812,000000,11.31,11.31,11.254,11.3,132098,0
+MUC.US,D,20240813,000000,11.32,11.35,11.28,11.32,187586,0
+MUC.US,D,20240814,000000,11.34,11.34,11.27,11.28,206863,0
+MUC.US,D,20240815,000000,11.21,11.225,11.18,11.2,147140,0
+MUC.US,D,20240816,000000,11.24,11.28,11.2,11.22,201007,0
+MUC.US,D,20240819,000000,11.19,11.29,11.19,11.27,171543,0
+MUC.US,D,20240820,000000,11.27,11.3,11.2412,11.26,141903,0
+MUC.US,D,20240821,000000,11.3,11.31,11.25,11.29,118228,0
+MUC.US,D,20240822,000000,11.27,11.27,11.2,11.21,209247,0
+MUC.US,D,20240823,000000,11.21,11.245,11.21,11.225,195171,0
+MUC.US,D,20240826,000000,11.23,11.24,11.16,11.17,315847,0
+MUC.US,D,20240827,000000,11.17,11.19,11.14,11.15,217639,0
+MUC.US,D,20240828,000000,11.2,11.2,11.14,11.14,115196,0
+MUC.US,D,20240829,000000,11.18,11.2,11.16,11.16,167380,0
+MUC.US,D,20240830,000000,11.21,11.215,11.125,11.18,448810,0
+MUC.US,D,20240903,000000,11.23,11.255,11.2,11.25,293551,0
+MUC.US,D,20240904,000000,11.29,11.3,11.235,11.26,281673,0
+MUC.US,D,20240905,000000,11.32,11.34,11.27,11.31,303532,0
+MUC.US,D,20240906,000000,11.33,11.35,11.3,11.35,96397,0
+MUC.US,D,20240909,000000,11.35,11.4,11.33,11.37,166078,0
+MUC.US,D,20240910,000000,11.4,11.4,11.36,11.39,107929,0
+MUC.US,D,20240911,000000,11.4,11.5,11.39,11.46,155524,0
+MUC.US,D,20240912,000000,11.46,11.53,11.46,11.46,362985,0
+MUC.US,D,20240913,000000,11.52,11.55,11.5,11.55,173783,0
+MUC.US,D,20240916,000000,11.54,11.54,11.46,11.51,230430,0
+MUC.US,D,20240917,000000,11.57,11.575,11.5,11.57,262812,0
+MUC.US,D,20240918,000000,11.56,11.595,11.52,11.59,166952,0
+MUC.US,D,20240919,000000,11.59,11.6,11.53,11.6,176875,0
+MUC.US,D,20240920,000000,11.58,11.58,11.5,11.56,187949,0
+MUC.US,D,20240923,000000,11.56,11.575,11.52,11.54,185220,0
+MUC.US,D,20240924,000000,11.52,11.565,11.5,11.55,114138,0
+MUC.US,D,20240925,000000,11.57,11.57,11.49,11.5,235571,0
+MUC.US,D,20240926,000000,11.56,11.56,11.5139,11.53,189199,0
+MUC.US,D,20240927,000000,11.57,11.57,11.5,11.54,162662,0
+MUC.US,D,20240930,000000,11.53,11.54,11.5,11.52,256417,0
+MUC.US,D,20241001,000000,11.57,11.62,11.55,11.6,142065,0
+MUC.US,D,20241002,000000,11.6,11.6,11.57,11.59,189190,0
+MUC.US,D,20241003,000000,11.6,11.64,11.535,11.55,172107,0
+MUC.US,D,20241004,000000,11.53,11.5323,11.5,11.51,170976,0
+MUC.US,D,20241007,000000,11.5,11.54,11.465,11.53,222116,0
+MUC.US,D,20241008,000000,11.55,11.56,11.52,11.53,182627,0
+MUC.US,D,20241009,000000,11.51,11.525,11.46,11.52,148286,0
+MUC.US,D,20241010,000000,11.52,11.52,11.45,11.48,161843,0
+MUC.US,D,20241011,000000,11.48,11.53,11.445,11.5,248699,0
+MUC.US,D,20241014,000000,11.5,11.5,11.43,11.44,200527,0
+MUC.US,D,20241015,000000,11.41,11.44,11.375,11.4,121511,0
+MUC.US,D,20241016,000000,11.4,11.44,11.385,11.41,128073,0
+MUC.US,D,20241017,000000,11.4,11.425,11.395,11.41,283592,0
+MUC.US,D,20241018,000000,11.41,11.47,11.41,11.42,149537,0
+MUC.US,D,20241021,000000,11.43,11.45,11.36,11.37,164442,0
+MUC.US,D,20241022,000000,11.4,11.46,11.34,11.35,143792,0
+MUC.US,D,20241023,000000,11.32,11.35,11.17,11.2,172857,0
+MUC.US,D,20241024,000000,11.23,11.23,11.1201,11.18,181372,0
+MUC.US,D,20241025,000000,11.23,11.3,11.23,11.26,194543,0
+MUC.US,D,20241028,000000,11.26,11.26,11.13,11.13,273130,0
+MUC.US,D,20241029,000000,11.1,11.11,11.02,11.02,438650,0
+MUC.US,D,20241030,000000,11.06,11.11,11.03,11.11,228447,0
+MUC.US,D,20241031,000000,11.07,11.12,11.05,11.08,296021,0
+MUC.US,D,20241101,000000,11.15,11.18,11.05,11.08,340377,0
+MUC.US,D,20241104,000000,11.13,11.18,11.03,11.06,302538,0
+MUC.US,D,20241105,000000,11.05,11.1,11.03,11.07,347857,0
+MUC.US,D,20241106,000000,11.04,11.04,10.92,10.99,370754,0
+MUC.US,D,20241107,000000,11.04,11.12,11.03,11.12,262029,0
+MUC.US,D,20241108,000000,11.2,11.2326,11.135,11.18,267273,0
+MUC.US,D,20241111,000000,11.172,11.21,11.1664,11.17,195128,0
+MUC.US,D,20241112,000000,11.16,11.19,11.09,11.12,312046,0
+MUC.US,D,20241113,000000,11.15,11.17,11.08,11.12,402611,0
+MUC.US,D,20241114,000000,11.145,11.145,11.08,11.13,318772,0
+MUC.US,D,20241115,000000,11.07,11.07,10.98,11.03,219030,0
+MUC.US,D,20241118,000000,11.02,11.03,10.96,11,229045,0
+MUC.US,D,20241119,000000,11.08,11.08,10.89,11,661674,0
+MUC.US,D,20241120,000000,10.98,11.0099,10.92,10.94,231195,0
+MUC.US,D,20241121,000000,10.965,10.99,10.94,10.97,240349,0
+MUC.US,D,20241122,000000,10.98,11.045,10.98,11.04,332115,0
+MUC.US,D,20241125,000000,11.09,11.15,11.0709,11.11,387733,0
+MUC.US,D,20241126,000000,11.11,11.12,11.08,11.095,195337,0
+MUC.US,D,20241127,000000,11.14,11.3,11.12,11.26,331501,0
+MUC.US,D,20241129,000000,11.3,11.37,11.255,11.35,147395,0
+MUC.US,D,20241202,000000,11.34,11.3899,11.24,11.26,493610,0
+MUC.US,D,20241203,000000,11.26,11.34,11.26,11.32,224246,0
+MUC.US,D,20241204,000000,11.32,11.34,11.28,11.3,254565,0
+MUC.US,D,20241205,000000,11.27,11.3,11.22,11.26,393909,0
+MUC.US,D,20241206,000000,11.24,11.36,11.24,11.35,316707,0
+MUC.US,D,20241209,000000,11.37,11.43,11.35,11.38,437964,0
+MUC.US,D,20241210,000000,11.38,11.4,11.34,11.4,151405,0
+MUC.US,D,20241211,000000,11.46,11.47,11.38,11.4,405803,0
+MUC.US,D,20241212,000000,11.4,11.43,11.27,11.28,283969,0
+MUC.US,D,20241213,000000,11.26,11.315,11.15,11.19,294484,0
+MUC.US,D,20241216,000000,11.1697,11.185,11.03,11.07,350300,0
+MUC.US,D,20241217,000000,11.07,11.11,10.92,10.95,543388,0
+MUC.US,D,20241218,000000,10.95,11.0001,10.77,10.82,776837,0
+MUC.US,D,20241219,000000,10.92,10.92,10.62,10.625,654699,0
+MUC.US,D,20241220,000000,10.63,10.7,10.57,10.6,800459,0
+MUC.US,D,20241223,000000,10.57,10.59,10.52,10.55,548694,0
+MUC.US,D,20241224,000000,10.54,10.62,10.53,10.6,279811,0
+MUC.US,D,20241226,000000,10.56,10.66,10.55,10.6,514116,0
+MUC.US,D,20241227,000000,10.5793,10.6065,10.52,10.55,594716,0
+MUC.US,D,20241230,000000,10.555,10.64,10.55,10.59,865163,0
+MUC.US,D,20241231,000000,10.6,10.72,10.59,10.63,843108,0
+MUC.US,D,20250102,000000,10.67,10.74,10.66,10.72,279922,0
+MUC.US,D,20250103,000000,10.72,10.8,10.71,10.76,261916,0
+MUC.US,D,20250106,000000,10.75,10.7713,10.71,10.75,206571,0
+MUC.US,D,20250107,000000,10.77,10.7759,10.725,10.74,353442,0
+MUC.US,D,20250108,000000,10.74,10.755,10.69,10.71,236087,0
+MUC.US,D,20250110,000000,10.67,10.67,10.585,10.63,301089,0
+MUC.US,D,20250113,000000,10.61,10.63,10.5151,10.55,369751,0
+MUC.US,D,20250114,000000,10.55,10.55,10.52,10.545,352903,0
+MUC.US,D,20250115,000000,10.58,10.64,10.56,10.63,486331,0
+MUC.US,D,20250116,000000,10.6,10.6399,10.5599,10.61,233285,0
+MUC.US,D,20250117,000000,10.63,10.68,10.6,10.64,234669,0
+MUC.US,D,20250121,000000,10.7,10.735,10.68,10.73,276004,0
+MUC.US,D,20250122,000000,10.7001,10.75,10.69,10.73,412503,0
+MUC.US,D,20250123,000000,10.704,10.73,10.665,10.71,184353,0
+MUC.US,D,20250124,000000,10.7199,10.75,10.7199,10.75,263642,0
+MUC.US,D,20250127,000000,10.75,10.75,10.73,10.75,183909,0
+MUC.US,D,20250128,000000,10.73,10.8,10.72,10.8,454424,0
+MUC.US,D,20250129,000000,10.81,10.86,10.76,10.79,103257,0
+MUC.US,D,20250130,000000,10.81,10.85,10.805,10.8406,76410,0
+MUC.US,D,20250131,000000,10.86,10.915,10.84,10.85,199485,0
+MUC.US,D,20250203,000000,10.9,10.9199,10.82,10.88,271326,0
+MUC.US,D,20250204,000000,10.888,10.99,10.86,10.91,399381,0
+MUC.US,D,20250205,000000,10.99,11.02,10.965,11,320178,0
+MUC.US,D,20250206,000000,10.98,11.005,10.93,10.95,344399,0
+MUC.US,D,20250207,000000,10.9401,10.99,10.94,10.96,197816,0
+MUC.US,D,20250210,000000,11.0196,11.02,10.97,10.99,165736,0
+MUC.US,D,20250211,000000,10.95,11,10.95,10.96,185589,0
+MUC.US,D,20250212,000000,10.87,10.93,10.86,10.87,310742,0
+MUC.US,D,20250213,000000,10.9,10.945,10.89,10.9,123618,0
+MUC.US,D,20250214,000000,10.94,10.97,10.87,10.95,87242,0
+MUC.US,D,20250218,000000,10.98,10.99,10.9238,10.94,100309,0
+MUC.US,D,20250219,000000,10.9274,11.2,10.86,11,227450,0
+MUC.US,D,20250220,000000,11.06,11.06,11.01,11.03,319160,0
+MUC.US,D,20250221,000000,11.03,11.04,10.9901,11.01,122751,0
+MUC.US,D,20250224,000000,10.99,11,10.96,10.98,79225,0
+MUC.US,D,20250225,000000,11.0191,11.07,11.0001,11.05,181734,0
+MUC.US,D,20250226,000000,11.035,11.09,11.03,11.07,147228,0
+MUC.US,D,20250227,000000,11.05,11.05,10.98,11.03,153955,0
+MUC.US,D,20250228,000000,11.03,11.13,11.005,11.13,155823,0
+MUC.US,D,20250303,000000,11.1,11.1,11.03,11.07,182725,0
+MUC.US,D,20250304,000000,11.055,11.1,11,11,200626,0
+MUC.US,D,20250305,000000,11.01,11.075,11,11.03,332843,0
+MUC.US,D,20250306,000000,11.01,11.02,10.97,11.02,115191,0
+MUC.US,D,20250307,000000,11.02,11.03,10.92,10.92,140270,0
+MUC.US,D,20250310,000000,10.94,10.96,10.91,10.91,157081,0
+MUC.US,D,20250311,000000,10.94,10.99,10.86,10.87,187774,0
+MUC.US,D,20250312,000000,10.9,10.96,10.84,10.86,251141,0
+MUC.US,D,20250313,000000,10.82,10.86,10.75,10.77,288933,0
+MUC.US,D,20250314,000000,10.75,10.755,10.7201,10.75,191365,0
+MUC.US,D,20250317,000000,10.8,10.81,10.705,10.73,199388,0
+MUC.US,D,20250318,000000,10.76,10.76,10.65,10.67,376159,0
+MUC.US,D,20250319,000000,10.64,10.687043,10.61,10.65,219309,0
+MUC.US,D,20250320,000000,10.74,10.75,10.69,10.7,122343,0
+MUC.US,D,20250321,000000,10.76,10.795,10.7399,10.76,192661,0
+MUC.US,D,20250324,000000,10.76,10.77,10.73,10.76,354216,0
+MUC.US,D,20250325,000000,10.81,10.81,10.71,10.77,241432,0
+MUC.US,D,20250326,000000,10.75,10.75,10.65,10.65,177525,0
+MUC.US,D,20250327,000000,10.63,10.66,10.61,10.66,169525,0
+MUC.US,D,20250328,000000,10.67,10.7091,10.64,10.69,214463,0
+MUC.US,D,20250331,000000,10.65,10.7686,10.64,10.71,208231,0
+MUC.US,D,20250401,000000,10.77,10.83,10.69,10.83,260446,0
+MUC.US,D,20250402,000000,10.81,10.88,10.77,10.81,276504,0
+MUC.US,D,20250403,000000,10.82,10.91,10.82,10.88,260451,0
+MUC.US,D,20250404,000000,10.89,10.9,10.75,10.77,366631,0
+MUC.US,D,20250407,000000,10.6882,10.72,10.525,10.58,508292,0
+MUC.US,D,20250408,000000,10.595,10.66,10.07,10.16,445658,0
+MUC.US,D,20250409,000000,10.115,10.47,9.97,10.43,667327,0
+MUC.US,D,20250410,000000,10.35,10.35,10.05,10.09,478544,0
+MUC.US,D,20250411,000000,10.09,10.2812,10.03,10.25,318127,0
+MUC.US,D,20250414,000000,10.38,10.467,10.32,10.37,191904,0
+MUC.US,D,20250415,000000,10.34,10.432,10.33,10.36,183455,0
+MUC.US,D,20250416,000000,10.32,10.37,10.18,10.24,214172,0
+MUC.US,D,20250417,000000,10.28,10.29,10.2087,10.28,173065,0
+MUC.US,D,20250421,000000,10.265,10.27,10.11,10.18,172976,0
+MUC.US,D,20250422,000000,10.18,10.28,10.17,10.24,156263,0
+MUC.US,D,20250423,000000,10.3108,10.35,10.2,10.25,123876,0
+MUC.US,D,20250424,000000,10.37,10.42,10.3365,10.42,149704,0
+MUC.US,D,20250425,000000,10.52,10.52,10.4,10.45,122472,0
+MUC.US,D,20250428,000000,10.42,10.45,10.34,10.39,150601,0
+MUC.US,D,20250429,000000,10.4,10.5,10.36,10.48,97271,0
+MUC.US,D,20250430,000000,10.455,10.62,10.448,10.55,144723,0
+MUC.US,D,20250501,000000,10.62,10.6699,10.49,10.63,220879,0
+MUC.US,D,20250502,000000,10.57,10.66,10.515,10.62,190870,0
+MUC.US,D,20250505,000000,10.633,10.633,10.54,10.58,106245,0
+MUC.US,D,20250506,000000,10.6,10.63,10.52,10.57,126151,0
+MUC.US,D,20250507,000000,10.59,10.6238,10.52,10.55,203923,0
+MUC.US,D,20250508,000000,10.59,10.62,10.52,10.56,137024,0
+MUC.US,D,20250509,000000,10.6025,10.6025,10.55,10.57,50403,0
+MUC.US,D,20250512,000000,10.59,10.6,10.52,10.53,182298,0
+MUC.US,D,20250513,000000,10.54,10.56,10.51,10.55,144904,0
+MUC.US,D,20250514,000000,10.5788,10.58,10.42,10.48,179028,0
+MUC.US,D,20250515,000000,10.45,10.54,10.44,10.53,161750,0
+MUC.US,D,20250516,000000,10.55,10.59,10.42,10.49,145682,0
+MUC.US,D,20250519,000000,10.42,10.5,10.4,10.44,93517,0
+MUC.US,D,20250520,000000,10.42,10.47,10.4092,10.42,239685,0
+MUC.US,D,20250521,000000,10.4,10.4,10.27,10.29,262215,0
+MUC.US,D,20250522,000000,10.27,10.32,10.17,10.29,270533,0
+MUC.US,D,20250523,000000,10.2924,10.32,10.21,10.25,223990,0
+MUC.US,D,20250527,000000,10.2922,10.36,10.27,10.35,166107,0
+MUC.US,D,20250528,000000,10.38,10.39,10.23,10.29,207544,0
+MUC.US,D,20250529,000000,10.25,10.345,10.25,10.32,149377,0
+MUC.US,D,20250530,000000,10.28,10.36,10.28,10.34,127396,0
+MUC.US,D,20250602,000000,10.34,10.38,10.28,10.34,234448,0
+MUC.US,D,20250603,000000,10.34,10.4,10.3,10.34,250264,0
+MUC.US,D,20250604,000000,10.34,10.4,10.31,10.35,206083,0
+MUC.US,D,20250605,000000,10.33,10.35,10.2892,10.32,212297,0
+MUC.US,D,20250606,000000,10.41,10.41,10.27,10.3,267949,0
+MUC.US,D,20250609,000000,10.29,10.38,10.27,10.27,329036,0
+MUC.US,D,20250610,000000,10.32,10.36,10.21,10.28,524441,0
+MUC.US,D,20250611,000000,10.32,10.355,10.3,10.35,281263,0
+MUC.US,D,20250612,000000,10.35,10.38,10.32,10.35,224113,0
+MUC.US,D,20250613,000000,10.28,10.315,10.2,10.29,173176,0
+MUC.US,D,20250616,000000,10.315,10.34,10.26,10.26,130238,0
+MUC.US,D,20250617,000000,10.29,10.3035,10.24,10.3,88644,0
+MUC.US,D,20250618,000000,10.28,10.34,10.24,10.29,219984,0
+MUC.US,D,20250620,000000,10.3,10.32,10.19,10.25,497795,0
+MUC.US,D,20250623,000000,10.27,10.3,10.23,10.25,164258,0
+MUC.US,D,20250624,000000,10.2401,10.36,10.24,10.31,212819,0
+MUC.US,D,20250625,000000,10.3,10.31,10.25,10.29,218101,0
+MUC.US,D,20250626,000000,10.31,10.39,10.28,10.35,349366,0
+MUC.US,D,20250627,000000,10.36,10.38,10.3,10.35,231512,0
+MUC.US,D,20250630,000000,10.34,10.38,10.25,10.35,425652,0
+MUC.US,D,20250701,000000,10.37,10.39,10.34,10.36,206117,0
+MUC.US,D,20250702,000000,10.36,10.4,10.35,10.38,178474,0
+MUC.US,D,20250703,000000,10.39,10.42,10.36,10.4,216134,0
+MUC.US,D,20250707,000000,10.4,10.4,10.27,10.37,294107,0
+MUC.US,D,20250708,000000,10.31,10.34,10.28,10.33,170336,0
+MUC.US,D,20250709,000000,10.3208,10.35,10.3,10.35,194133,0
+MUC.US,D,20250710,000000,10.38,10.39,10.31,10.35,202921,0
+MUC.US,D,20250711,000000,10.29,10.33,10.28,10.32,252957,0
+MUC.US,D,20250714,000000,10.33,10.34,10.32,10.34,253873,0
+MUC.US,D,20250715,000000,10.31,10.33,10.22,10.25,219901,0
+MUC.US,D,20250716,000000,10.27,10.27,10.11,10.15,386309,0
+MUC.US,D,20250717,000000,10.18,10.19,10.12,10.19,267204,0
+MUC.US,D,20250718,000000,10.16,10.19,10.095,10.1,231997,0
+MUC.US,D,20250721,000000,10.19,10.26,10.05,10.09,376441,0
+MUC.US,D,20250722,000000,10.1,10.13,10.03,10.05,219365,0
+MUC.US,D,20250723,000000,10.055,10.055,10,10.02,332480,0
+MUC.US,D,20250724,000000,10.02,10.0849,10.01,10.06,275794,0
+MUC.US,D,20250725,000000,10.06,10.09,10.02,10.08,195527,0
+MUC.US,D,20250728,000000,10.1,10.13,10.03,10.06,114406,0
+MUC.US,D,20250729,000000,10.06,10.09,10.02,10.05,169923,0
+MUC.US,D,20250730,000000,10.07,10.08,10,10.04,229423,0
+MUC.US,D,20250731,000000,10.0699,10.11,10.03,10.06,246302,0
+MUC.US,D,20250801,000000,10.105,10.2,10.07,10.16,534291,0
+MUC.US,D,20250804,000000,10.17,10.29,10.17,10.19,460619,0
+MUC.US,D,20250805,000000,10.22,10.26,10.2,10.21,382427,0
+MUC.US,D,20250806,000000,10.24,10.3,10.24,10.29,321825,0
+MUC.US,D,20250807,000000,10.28,10.34,10.27,10.31,295304,0
+MUC.US,D,20250808,000000,10.3344,10.35,10.2809,10.32,206146,0
+MUC.US,D,20250811,000000,10.33,10.33,10.29,10.29,150866,0
+MUC.US,D,20250812,000000,10.302,10.32,10.23,10.3,343928,0
+MUC.US,D,20250813,000000,10.32,10.35,10.28,10.35,279609,0
+MUC.US,D,20250814,000000,10.315,10.35,10.26,10.33,177443,0
+MUC.US,D,20250815,000000,10.3,10.3,10.21,10.27,156808,0
+MUC.US,D,20250818,000000,10.265,10.28,10.15,10.2,243893,0
+MUC.US,D,20250819,000000,10.1899,10.2,10.13,10.18,170434,0
+MUC.US,D,20250820,000000,10.14,10.15,10.1,10.11,153150,0
+MUC.US,D,20250821,000000,10.11,10.15,10.0803,10.12,199976,0
+MUC.US,D,20250822,000000,10.16,10.24,10.1166,10.18,275895,0
+MUC.US,D,20250825,000000,10.23,10.25,10.14,10.18,214785,0
+MUC.US,D,20250826,000000,10.15,10.18,10.13,10.18,224957,0
+MUC.US,D,20250827,000000,10.17,10.2,10.16,10.2,273221,0
+MUC.US,D,20250828,000000,10.19,10.23,10.17,10.22,335647,0
+MUC.US,D,20250829,000000,10.24,10.314,10.2,10.3,405138,0
+MUC.US,D,20250902,000000,10.28,10.31,10.25,10.29,275981,0
+MUC.US,D,20250903,000000,10.31,10.34,10.26,10.33,443975,0
+MUC.US,D,20250904,000000,10.315,10.36,10.28,10.35,250068,0
+MUC.US,D,20250905,000000,10.4,10.45,10.3975,10.45,360224,0
+MUC.US,D,20250908,000000,10.48,10.6,10.47,10.6,232506,0
+MUC.US,D,20250909,000000,10.63,10.67,10.53,10.64,270270,0
+MUC.US,D,20250910,000000,10.68,10.8,10.68,10.8,363176,0
+MUC.US,D,20250911,000000,10.815,10.86,10.8,10.82,262022,0
+MUC.US,D,20250912,000000,10.785,10.82,10.78,10.82,213042,0
+MUC.US,D,20250915,000000,10.79,10.8226,10.74,10.78,119610,0
+MUC.US,D,20250916,000000,10.84,10.84,10.72,10.77,206925,0
+MUC.US,D,20250917,000000,10.75,10.84,10.73,10.82,289501,0
+MUC.US,D,20250918,000000,10.77,10.93,10.76,10.84,394305,0
+MUC.US,D,20250919,000000,10.82,10.84,10.71,10.8,206985,0
+MUC.US,D,20250922,000000,10.83,10.83,10.78,10.82,251902,0
+MUC.US,D,20250923,000000,10.8365,10.855,10.76,10.78,146962,0
+MUC.US,D,20250924,000000,10.781,10.81,10.66,10.69,237621,0
+MUC.US,D,20250925,000000,10.72,10.76,10.66,10.68,250702,0
+MUC.US,D,20250926,000000,10.72,10.78,10.67,10.73,227082,0
+MUC.US,D,20250929,000000,10.76,10.85,10.74,10.82,246579,0
+MUC.US,D,20250930,000000,10.83,10.85,10.82,10.85,177497,0
+MUC.US,D,20251001,000000,10.829,10.87,10.75,10.79,251380,0
+MUC.US,D,20251002,000000,10.8,10.84,10.76,10.84,185412,0
+MUC.US,D,20251003,000000,10.85,10.88,10.803,10.85,132898,0
+MUC.US,D,20251006,000000,10.85,10.86,10.68,10.75,489523,0
+MUC.US,D,20251007,000000,10.78,10.81,10.69,10.71,146670,0
+MUC.US,D,20251008,000000,10.7523,10.83,10.7,10.83,271017,0
+MUC.US,D,20251009,000000,10.83,10.83,10.71,10.74,333174,0
+MUC.US,D,20251010,000000,10.8,10.8056,10.7,10.75,245750,0
+MUC.US,D,20251013,000000,10.7255,10.81,10.7,10.81,321327,0
+MUC.US,D,20251014,000000,10.81,10.86,10.76,10.79,355181,0
+MUC.US,D,20251015,000000,10.8,10.83,10.73,10.79,210177,0
+MUC.US,D,20251016,000000,10.81,10.818,10.69,10.7,565654,0
+MUC.US,D,20251017,000000,10.72,10.73,10.66,10.68,342755,0
+MUC.US,D,20251020,000000,10.72,10.85,10.67,10.78,284105,0
+MUC.US,D,20251021,000000,10.77,10.82,10.74,10.77,201309,0
+MUC.US,D,20251022,000000,10.78,10.84,10.76,10.79,144616,0
+MUC.US,D,20251023,000000,10.76,10.85,10.76,10.83,213308,0
+MUC.US,D,20251024,000000,10.86,10.87,10.82,10.86,158495,0
+MUC.US,D,20251027,000000,10.84,10.91,10.825,10.86,271846,0
+MUC.US,D,20251028,000000,10.86,10.92,10.8201,10.92,227135,0
+MUC.US,D,20251029,000000,10.92,10.94,10.82,10.91,328072,0
+MUC.US,D,20251030,000000,10.88,10.91,10.855,10.88,154305,0
+MUC.US,D,20251031,000000,10.86,10.9326,10.84,10.87,293168,0
+MUC.US,D,20251103,000000,10.86,10.87,10.8,10.83,278690,0
+MUC.US,D,20251104,000000,10.8337,10.86,10.82,10.84,277094,0
+MUC.US,D,20251105,000000,10.8335,10.87,10.76,10.77,197213,0
+MUC.US,D,20251106,000000,10.82,10.84,10.77,10.8,176918,0
+MUC.US,D,20251107,000000,10.8,10.82,10.7605,10.82,235416,0
+MUC.US,D,20251110,000000,10.859,10.87,10.78,10.85,278214,0
+MUC.US,D,20251111,000000,10.87,10.9,10.8,10.83,359944,0
+MUC.US,D,20251112,000000,10.84,10.84,10.78,10.8,229885,0
+MUC.US,D,20251113,000000,10.8102,10.84,10.77,10.8,279638,0
+MUC.US,D,20251114,000000,10.75,10.77,10.7,10.73,184997,0
+MUC.US,D,20251117,000000,10.73,10.77,10.7,10.75,430049,0
+MUC.US,D,20251118,000000,10.735,10.75,10.68,10.69,208951,0
+MUC.US,D,20251119,000000,10.66,10.71,10.62,10.69,238598,0
+MUC.US,D,20251120,000000,10.7057,10.7057,10.62,10.65,157519,0
+MUC.US,D,20251121,000000,10.62,10.69,10.61,10.65,220737,0
+MUC.US,D,20251124,000000,10.66,10.74,10.66,10.74,316161,0
+MUC.US,D,20251125,000000,10.74,10.78,10.72,10.75,295816,0
+MUC.US,D,20251126,000000,10.7,10.75,10.7,10.71,382589,0
+MUC.US,D,20251128,000000,10.74,10.74,10.67,10.71,266586,0
+MUC.US,D,20251201,000000,10.66,10.68,10.62,10.63,241351,0
+MUC.US,D,20251202,000000,10.64,10.65,10.58,10.61,316569,0
+MUC.US,D,20251203,000000,10.62,10.69,10.6,10.69,548397,0
+MUC.US,D,20251204,000000,10.68,10.72,10.63,10.7,417227,0
+MUC.US,D,20251205,000000,10.72,10.74,10.665,10.69,399558,0
+MUC.US,D,20251208,000000,10.64,10.71,10.61,10.63,514937,0
+MUC.US,D,20251209,000000,10.62,10.75,10.61,10.71,457492,0
+MUC.US,D,20251210,000000,10.71,10.75,10.68,10.7,250942,0
+MUC.US,D,20251211,000000,10.69,10.71,10.67,10.68,293044,0
+MUC.US,D,20251212,000000,10.651,10.7,10.63,10.65,581731,0
+MUC.US,D,20251215,000000,10.68,10.7,10.64,10.66,375699,0
+MUC.US,D,20251216,000000,10.66,10.715,10.66,10.7,371899,0
+MUC.US,D,20251217,000000,10.7,10.74,10.66,10.71,355566,0
+MUC.US,D,20251218,000000,10.72,10.78,10.68,10.76,448774,0
+MUC.US,D,20251219,000000,10.77,10.77,10.72,10.75,260693,0
+MUC.US,D,20251222,000000,10.67,10.69,10.57,10.58,499953,0
+MUC.US,D,20251223,000000,10.5967,10.62,10.53,10.57,651652,0
+MUC.US,D,20251224,000000,10.6,10.6,10.52,10.57,310372,0
+MUC.US,D,20251226,000000,10.57,10.6,10.54,10.57,305946,0
+MUC.US,D,20251229,000000,10.54,10.59,10.51,10.56,703948,0
+MUC.US,D,20251230,000000,10.56,10.62,10.54,10.58,542597,0
+MUC.US,D,20251231,000000,10.61,10.65,10.57,10.6,455261,0
+MUC.US,D,20260102,000000,10.612,10.69,10.61,10.69,273623,0
+MUC.US,D,20260105,000000,10.71,10.71,10.57,10.65,147094,0
+MUC.US,D,20260106,000000,10.66,10.72,10.65,10.68,146353,0
+MUC.US,D,20260107,000000,10.72,10.77,10.72,10.75,289129,0
+MUC.US,D,20260108,000000,10.73,10.78,10.72,10.78,206109,0
+MUC.US,D,20260109,000000,10.78,10.8599,10.68,10.85,463944,0
+MUC.US,D,20260112,000000,10.83,10.8799,10.82,10.85,280975,0
+MUC.US,D,20260113,000000,10.87,10.89,10.83,10.86,259215,0
+MUC.US,D,20260114,000000,10.86,10.9,10.835,10.86,223811,0
+MUC.US,D,20260115,000000,10.888,10.89,10.83,10.845,175038,0
+MUC.US,D,20260116,000000,10.87,10.88,10.84,10.84,159112,0
+MUC.US,D,20260120,000000,10.75,10.84,10.72,10.75,263475,0
+MUC.US,D,20260121,000000,10.79,10.94,10.7634,10.93,208048,0
+MUC.US,D,20260122,000000,10.8899,10.93,10.87,10.9,450605,0
+MUC.US,D,20260123,000000,10.9,10.9248,10.84,10.86,161974,0
+MUC.US,D,20260126,000000,10.85,10.89,10.76,10.86,325782,0
+MUC.US,D,20260127,000000,10.83,10.95,10.81,10.87,596980,0
+MUC.US,D,20260128,000000,10.89,10.99,10.88,10.99,259633,0
+MUC.US,D,20260129,000000,11,11,10.94,10.99,386329,0
+MUC.US,D,20260130,000000,11,11.02,10.97,11.02,185383,0
+MUC.US,D,20260202,000000,11.0244,11.04,10.93,10.99,365473,0
+MUC.US,D,20260203,000000,11,11.0399,10.97,10.99,271841,0
+MUC.US,D,20260204,000000,11.005,11.02,10.91,10.93,487564,0
+MUC.US,D,20260205,000000,10.98,10.98,10.87,10.9,278341,0
+MUC.US,D,20260206,000000,10.8701,10.8705,10.82,10.84,133974,0
+MUC.US,D,20260209,000000,10.824,10.9,10.81,10.88,280917,0
+MUC.US,D,20260210,000000,10.9,10.9,10.8,10.84,259788,0
+MUC.US,D,20260211,000000,10.84,10.865,10.77,10.77,297044,0
+MUC.US,D,20260212,000000,10.8,10.86,10.79,10.85,214025,0
+MUC.US,D,20260213,000000,10.83,10.86,10.77,10.78,295216,0
+MUC.US,D,20260217,000000,10.795,10.87,10.78,10.79,194675,0
+MUC.US,D,20260218,000000,10.8,10.87,10.8,10.86,142931,0
diff --git a/daily/us/nyse stocks/2/muj.us.txt b/daily/us/nyse stocks/2/muj.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4bb45353035642639cf93f69b302620a078db285
--- /dev/null
+++ b/daily/us/nyse stocks/2/muj.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MUJ.US,D,20050225,000000,8.62624,8.6728,8.57514,8.6728,30058.496956486,0
+MUJ.US,D,20050228,000000,8.69974,8.69974,8.53322,8.58609,62234.631851127,0
+MUJ.US,D,20050301,000000,8.58609,8.61895,8.54081,8.57948,42433.855476816,0
+MUJ.US,D,20050302,000000,8.56104,8.64351,8.55098,8.61895,62061.287625456,0
+MUJ.US,D,20050303,000000,8.64351,8.69974,8.61253,8.65002,28113.189535082,0
+MUJ.US,D,20050304,000000,8.72529,8.84396,8.69974,8.74718,48974.305441852,0
+MUJ.US,D,20050307,000000,8.6588,8.71709,8.61253,8.61895,47379.741307475,0
+MUJ.US,D,20050308,000000,8.60425,8.6952,8.60425,8.61895,23869.8039874,0
+MUJ.US,D,20050309,000000,8.60425,8.60425,8.54081,8.54081,36250.23105234,0
+MUJ.US,D,20050310,000000,8.54081,8.57514,8.33612,8.49574,87695.958846139,0
+MUJ.US,D,20050311,000000,8.39215,8.4399,8.32477,8.34688,36418.506733399,0
+MUJ.US,D,20050314,000000,8.31709,8.32043,8.22238,8.30484,144978.62261307,0
+MUJ.US,D,20050315,000000,8.28759,8.65446,8.28759,8.47463,116332.222185,0
+MUJ.US,D,20050316,000000,8.47463,8.47463,8.28759,8.32477,84162.169543889,0
+MUJ.US,D,20050317,000000,8.28759,8.31097,8.28048,8.31097,7958.6287469776,0
+MUJ.US,D,20050318,000000,8.31097,8.31097,8.24152,8.25631,38898.038756722,0
+MUJ.US,D,20050321,000000,8.23619,8.24704,8.14692,8.17789,106256.96920878,0
+MUJ.US,D,20050322,000000,8.16901,8.16901,8.08891,8.08891,108203.29033912,0
+MUJ.US,D,20050323,000000,8.08289,8.08289,7.85571,7.92929,110858.19400596,0
+MUJ.US,D,20050324,000000,7.94143,8.04008,7.92929,7.98622,38898.038756722,0
+MUJ.US,D,20050328,000000,8.02459,8.03012,7.9362,7.97004,58868.104521014,0
+MUJ.US,D,20050329,000000,7.97004,7.97004,7.92436,7.96353,34120.428607123,0
+MUJ.US,D,20050330,000000,7.97004,8.16901,7.9362,8.11613,58868.104521014,0
+MUJ.US,D,20050331,000000,8.18874,8.19456,8.06661,8.19456,47736.566848036,0
+MUJ.US,D,20050401,000000,8.21015,8.31097,8.18233,8.24704,38010.029741011,0
+MUJ.US,D,20050404,000000,8.25631,8.32043,8.19456,8.31709,16973.542190727,0
+MUJ.US,D,20050405,000000,8.26352,8.26352,8.16901,8.19456,30938.396300823,0
+MUJ.US,D,20050406,000000,8.19456,8.24704,8.18874,8.24704,27756.363994523,0
+MUJ.US,D,20050407,000000,8.22801,8.26796,8.22238,8.26796,15742.899559364,0
+MUJ.US,D,20050408,000000,8.22238,8.27545,8.22238,8.25109,21568.684734358,0
+MUJ.US,D,20050411,000000,8.26796,8.26796,8.19456,8.19456,51982.993522483,0
+MUJ.US,D,20050412,000000,8.20374,8.24704,8.19456,8.23619,22451.62520546,0
+MUJ.US,D,20050413,000000,8.24704,8.28759,8.22801,8.26352,29352.955546743,0
+MUJ.US,D,20050414,000000,8.24704,8.26352,8.1988,8.26352,60633.985463218,0
+MUJ.US,D,20050415,000000,8.27545,8.27545,8.22801,8.27545,20685.744263256,0
+MUJ.US,D,20050418,000000,8.26352,8.31709,8.25631,8.31709,24574.331688222,0
+MUJ.US,D,20050419,000000,8.31709,8.36502,8.31097,8.34688,36783.441945335,0
+MUJ.US,D,20050420,000000,8.33612,8.3741,8.32043,8.34688,41012.635568109,0
+MUJ.US,D,20050421,000000,8.32043,8.44631,8.32043,8.34688,33588.231423049,0
+MUJ.US,D,20050422,000000,8.33001,8.34056,8.32043,8.34056,20508.345201899,0
+MUJ.US,D,20050425,000000,8.34056,8.38071,8.34056,8.3741,26521.666527471,0
+MUJ.US,D,20050426,000000,8.39215,8.4399,8.38071,8.4399,32177.148603561,0
+MUJ.US,D,20050427,000000,8.45924,8.49574,8.45243,8.47463,36065.736028528,0
+MUJ.US,D,20050428,000000,8.50885,8.55098,8.50885,8.53322,38546.281760773,0
+MUJ.US,D,20050429,000000,8.55098,8.5563,8.50885,8.52079,46146.057549345,0
+MUJ.US,D,20050502,000000,8.5052,8.54081,8.47463,8.50175,48442.108257778,0
+MUJ.US,D,20050503,000000,8.50175,8.54081,8.49574,8.54081,28293.629723207,0
+MUJ.US,D,20050504,000000,8.50175,8.54565,8.48469,8.54565,52335.764227355,0
+MUJ.US,D,20050505,000000,8.54565,8.57948,8.527,8.56814,79739.357517006,0
+MUJ.US,D,20050506,000000,8.56814,8.56814,8.48469,8.48469,17499.657121268,0
+MUJ.US,D,20050509,000000,8.47463,8.527,8.47463,8.527,23869.8039874,0
+MUJ.US,D,20050510,000000,8.527,8.57948,8.50885,8.56814,16445.399842341,0
+MUJ.US,D,20050511,000000,8.53322,8.57514,8.527,8.527,27582.00605993,0
+MUJ.US,D,20050512,000000,8.55098,8.55098,8.50175,8.55098,39606.621293232,0
+MUJ.US,D,20050513,000000,8.55098,8.57514,8.54565,8.54565,10261.775417865,0
+MUJ.US,D,20050516,000000,8.54565,8.59695,8.54565,8.59695,28817.717235904,0
+MUJ.US,D,20050517,000000,8.59142,8.61895,8.53322,8.56104,86985.348891784,0
+MUJ.US,D,20050518,000000,8.57514,8.61253,8.5563,8.56104,90877.991152438,0
+MUJ.US,D,20050519,000000,8.58609,8.62624,8.56814,8.62624,27232.276481825,0
+MUJ.US,D,20050520,000000,8.56814,8.61895,8.56814,8.58609,39606.621293232,0
+MUJ.US,D,20050523,000000,8.62624,8.65002,8.60425,8.64351,37477.832556936,0
+MUJ.US,D,20050524,000000,8.64351,8.6728,8.61895,8.66619,44553.520832813,0
+MUJ.US,D,20050525,000000,8.63236,8.68238,8.62624,8.62624,27232.276481825,0
+MUJ.US,D,20050526,000000,8.62624,8.65002,8.60425,8.64351,41544.832752183,0
+MUJ.US,D,20050527,000000,8.66619,8.67803,8.63236,8.65002,28113.189535082,0
+MUJ.US,D,20050531,000000,8.61895,8.74176,8.61895,8.7316,48801.974925105,0
+MUJ.US,D,20050601,000000,8.71709,8.739,8.64351,8.739,64167.774765467,0
+MUJ.US,D,20050602,000000,8.72529,8.76474,8.688,8.75359,61176.319736511,0
+MUJ.US,D,20050603,000000,8.76021,8.77116,8.71147,8.739,53400.158595503,0
+MUJ.US,D,20050606,000000,8.69974,8.77659,8.69974,8.77659,65596.090636628,0
+MUJ.US,D,20050607,000000,8.739,8.78141,8.71147,8.76021,66481.058525574,0
+MUJ.US,D,20050608,000000,8.74718,8.75359,8.69974,8.74176,76207.595632599,0
+MUJ.US,D,20050609,000000,8.72351,8.72351,8.65002,8.70506,57110.333250188,0
+MUJ.US,D,20050610,000000,8.61253,8.688,8.61253,8.6728,25989.469343398,0
+MUJ.US,D,20050613,000000,8.65002,8.65002,8.61253,8.64351,17847.35928153,0
+MUJ.US,D,20050614,000000,8.688,8.688,8.62624,8.62624,43665.511817102,0
+MUJ.US,D,20050615,000000,8.62624,8.74718,8.60425,8.688,76558.338919627,0
+MUJ.US,D,20050616,000000,8.71147,8.74718,8.71147,8.74176,26521.666527471,0
+MUJ.US,D,20050617,000000,8.7316,8.75359,8.72529,8.75359,31825.391607613,0
+MUJ.US,D,20050620,000000,8.76021,8.76474,8.71147,8.72351,28460.891695344,0
+MUJ.US,D,20050621,000000,8.72529,8.80055,8.71147,8.739,57630.365927198,0
+MUJ.US,D,20050622,000000,8.75359,8.77659,8.71147,8.74718,35887.323258247,0
+MUJ.US,D,20050623,000000,8.739,8.80055,8.739,8.78753,33588.231423049,0
+MUJ.US,D,20050624,000000,8.82995,8.83745,8.80055,8.80519,13261.340118196,0
+MUJ.US,D,20050627,000000,8.83745,8.84396,8.76474,8.8116,60474.833162456,0
+MUJ.US,D,20050628,000000,8.78753,8.80519,8.71709,8.75359,97067.697830448,0
+MUJ.US,D,20050629,000000,8.75359,8.87997,8.74718,8.85945,78852.362210215,0
+MUJ.US,D,20050630,000000,8.81702,8.87178,8.81702,8.86595,80096.183057565,0
+MUJ.US,D,20050701,000000,8.87178,8.92396,8.83745,8.92396,64167.774765467,0
+MUJ.US,D,20050705,000000,8.87178,8.91025,8.85372,8.90197,60633.985463218,0
+MUJ.US,D,20050706,000000,8.90552,8.93788,8.885,8.91785,64706.054203073,0
+MUJ.US,D,20050707,000000,8.90552,8.96401,8.89269,8.95099,80796.655922698,0
+MUJ.US,D,20050708,000000,8.91025,8.95099,8.89831,8.93412,38546.281760773,0
+MUJ.US,D,20050711,000000,8.89831,8.93788,8.89831,8.93412,70717.348110802,0
+MUJ.US,D,20050712,000000,8.87533,8.93412,8.87533,8.90552,68245.925758855,0
+MUJ.US,D,20050713,000000,8.90197,8.92396,8.89831,8.91785,110328.02423972,0
+MUJ.US,D,20050714,000000,8.93037,8.93412,8.90197,8.92396,49504.475208083,0
+MUJ.US,D,20050715,000000,8.92396,8.94458,8.82363,8.83745,144798.18242495,0
+MUJ.US,D,20050718,000000,8.87178,8.87178,8.78753,8.81702,30588.666722717,0
+MUJ.US,D,20050719,000000,8.81702,8.83745,8.76474,8.83745,21924.496565996,0
+MUJ.US,D,20050720,000000,8.85945,8.85945,8.79306,8.82995,33413.873488457,0
+MUJ.US,D,20050721,000000,8.81702,8.82995,8.78753,8.82363,24402.001171474,0
+MUJ.US,D,20050722,000000,8.8488,8.87997,8.81702,8.84396,56221.310525555,0
+MUJ.US,D,20050725,000000,8.87997,8.90552,8.85372,8.87533,37124.048143143,0
+MUJ.US,D,20050726,000000,8.93412,8.93788,8.85372,8.93788,30938.396300823,0
+MUJ.US,D,20050727,000000,8.89269,8.98749,8.89269,8.95928,75678.439575292,0
+MUJ.US,D,20050728,000000,8.96401,9.02044,8.95928,9.02044,43319.837074684,0
+MUJ.US,D,20050729,000000,8.98749,9.02044,8.93788,8.97546,47910.924782627,0
+MUJ.US,D,20050801,000000,8.96974,8.96974,8.92396,8.95099,45437.475012837,0
+MUJ.US,D,20050802,000000,8.95099,8.98749,8.94458,8.94458,32177.148603561,0
+MUJ.US,D,20050803,000000,8.96401,8.96401,8.93788,8.94458,43498.249844964,0
+MUJ.US,D,20050804,000000,8.96401,9.04066,8.95928,8.95928,110328.02423972,0
+MUJ.US,D,20050805,000000,8.93412,8.99232,8.92396,8.95099,31997.72212436,0
+MUJ.US,D,20050808,000000,8.95928,8.95928,8.86595,8.90552,163366.28875005,0
+MUJ.US,D,20050809,000000,8.885,8.91025,8.87178,8.90197,44908.318955529,0
+MUJ.US,D,20050810,000000,8.90552,8.93037,8.885,8.93037,25811.056573117,0
+MUJ.US,D,20050811,000000,8.89831,8.90197,8.8488,8.90197,52155.32403923,0
+MUJ.US,D,20050812,000000,8.89831,8.90552,8.87178,8.89831,30938.396300823,0
+MUJ.US,D,20050815,000000,8.87533,8.99232,8.87178,8.93412,25989.469343398,0
+MUJ.US,D,20050816,000000,8.94458,8.94458,8.89269,8.90197,26699.065588829,0
+MUJ.US,D,20050817,000000,8.89831,8.90552,8.87997,8.89269,21221.996283019,0
+MUJ.US,D,20050818,000000,8.885,8.90197,8.87178,8.90197,32530.933017356,0
+MUJ.US,D,20050819,000000,8.90197,8.91785,8.87178,8.89831,88765.421758896,0
+MUJ.US,D,20050822,000000,8.91025,8.98749,8.91025,8.97546,41197.130591921,0
+MUJ.US,D,20050823,000000,8.96974,9.0088,8.93412,9.0088,49863.328166485,0
+MUJ.US,D,20050824,000000,9.04066,9.04066,8.99232,9.02803,33932.892456544,0
+MUJ.US,D,20050825,000000,9.02803,9.05023,8.99963,9.01363,56221.310525555,0
+MUJ.US,D,20050826,000000,8.99232,9.06631,8.95099,9.01363,52155.32403923,0
+MUJ.US,D,20050829,000000,9.03444,9.06049,8.99232,9.01363,27582.00605993,0
+MUJ.US,D,20050830,000000,8.99232,9.02803,8.99232,9.0088,27582.00605993,0
+MUJ.US,D,20050831,000000,9.0088,9.0088,8.95099,8.95099,80446.926344593,0
+MUJ.US,D,20050901,000000,8.94458,8.96974,8.91025,8.95928,95120.362991198,0
+MUJ.US,D,20050902,000000,8.93412,8.96401,8.92396,8.95928,33245.597807397,0
+MUJ.US,D,20050906,000000,8.96974,8.96974,8.93788,8.96401,28113.189535082,0
+MUJ.US,D,20050907,000000,8.96974,8.96974,8.93037,8.96401,36593.878376913,0
+MUJ.US,D,20050908,000000,8.96401,8.98749,8.93412,8.96401,54289.181320136,0
+MUJ.US,D,20050909,000000,8.96974,8.99963,8.96974,8.99963,45788.218299863,0
+MUJ.US,D,20050912,000000,8.96974,8.96974,8.89831,8.90197,31997.72212436,0
+MUJ.US,D,20050913,000000,8.94458,8.98197,8.93788,8.97546,33588.231423049,0
+MUJ.US,D,20050914,000000,8.98197,9.07666,8.92396,8.98197,71960.155249229,0
+MUJ.US,D,20050915,000000,8.98197,9.0088,8.90197,8.91025,60110.911659442,0
+MUJ.US,D,20050916,000000,8.89269,8.91025,8.82363,8.85945,57463.103955059,0
+MUJ.US,D,20050919,000000,8.85945,8.87533,8.84396,8.87533,53044.346763864,0
+MUJ.US,D,20050920,000000,8.87533,8.89831,8.8488,8.87178,46681.295860185,0
+MUJ.US,D,20050921,000000,8.89269,8.94458,8.87178,8.92396,64706.054203073,0
+MUJ.US,D,20050922,000000,8.92396,8.92396,8.82995,8.86595,70893.733463239,0
+MUJ.US,D,20050923,000000,8.82363,8.86595,8.82363,8.85945,30411.267661359,0
+MUJ.US,D,20050926,000000,8.87178,8.87178,8.75359,8.78141,65421.732702037,0
+MUJ.US,D,20050927,000000,8.78141,8.78141,8.59695,8.72529,122165.10332245,0
+MUJ.US,D,20050928,000000,8.74176,8.74176,8.61253,8.70506,15029.248478243,0
+MUJ.US,D,20050929,000000,8.70506,8.82995,8.6952,8.8116,50389.443097028,0
+MUJ.US,D,20050930,000000,8.87178,8.90552,8.82995,8.885,25457.272159324,0
+MUJ.US,D,20051003,000000,8.93412,8.93412,8.8488,8.87178,44908.318955529,0
+MUJ.US,D,20051004,000000,8.87178,8.87178,8.8488,8.85372,7074.6745669541,0
+MUJ.US,D,20051005,000000,8.84396,8.85372,8.78753,8.80519,26876.464650187,0
+MUJ.US,D,20051006,000000,8.78141,8.8116,8.76474,8.78753,18563.037780494,0
+MUJ.US,D,20051007,000000,8.78141,8.80055,8.739,8.79306,26876.464650187,0
+MUJ.US,D,20051010,000000,8.80055,8.82995,8.74718,8.82995,35364.249454472,0
+MUJ.US,D,20051011,000000,8.87178,8.87178,8.739,8.86595,34649.584664431,0
+MUJ.US,D,20051012,000000,8.89269,8.89269,8.61253,8.65446,95120.362991198,0
+MUJ.US,D,20051013,000000,8.60977,8.62624,8.44631,8.54081,41012.635568109,0
+MUJ.US,D,20051014,000000,8.54565,8.55098,8.47837,8.49574,64167.774765467,0
+MUJ.US,D,20051017,000000,8.50175,8.5563,8.48469,8.48952,53925.259817122,0
+MUJ.US,D,20051018,000000,8.47837,8.50175,8.4399,8.47837,83098.788884664,0
+MUJ.US,D,20051019,000000,8.47837,8.48469,8.42678,8.43349,25457.272159324,0
+MUJ.US,D,20051020,000000,8.45924,8.65446,8.42678,8.58609,89633.156596168,0
+MUJ.US,D,20051021,000000,8.54081,8.57514,8.47837,8.55098,42433.855476816,0
+MUJ.US,D,20051024,000000,8.5052,8.56814,8.5052,8.56104,19097.262382411,0
+MUJ.US,D,20051025,000000,8.5563,8.64351,8.527,8.59695,29352.955546743,0
+MUJ.US,D,20051026,000000,8.65002,8.65002,8.50175,8.50175,39070.36927347,0
+MUJ.US,D,20051027,000000,8.49574,8.58609,8.49574,8.54565,33588.231423049,0
+MUJ.US,D,20051028,000000,8.55098,8.60425,8.527,8.57514,25110.583707984,0
+MUJ.US,D,20051031,000000,8.58609,8.60425,8.56814,8.58609,23517.033282528,0
+MUJ.US,D,20051101,000000,8.56104,8.60977,8.5563,8.60977,82742.977053025,0
+MUJ.US,D,20051102,000000,8.59142,8.63236,8.59142,8.63236,22451.62520546,0
+MUJ.US,D,20051103,000000,8.63236,8.63709,8.58609,8.60977,15557.390826629,0
+MUJ.US,D,20051104,000000,8.5563,8.62624,8.5563,8.56814,34649.584664431,0
+MUJ.US,D,20051107,000000,8.5563,8.6588,8.5563,8.58609,48442.108257778,0
+MUJ.US,D,20051108,000000,8.57948,8.67803,8.57948,8.6588,32887.758557915,0
+MUJ.US,D,20051109,000000,8.64351,8.64351,8.60425,8.64351,29698.630289161,0
+MUJ.US,D,20051110,000000,8.59695,8.61253,8.50885,8.54565,69486.705479439,0
+MUJ.US,D,20051111,000000,8.55098,8.55098,8.54565,8.55098,9552.1791724328,0
+MUJ.US,D,20051114,000000,8.53322,8.54081,8.51478,8.52079,52867.961411428,0
+MUJ.US,D,20051115,000000,8.51478,8.53322,8.50885,8.50885,36783.441945335,0
+MUJ.US,D,20051116,000000,8.50885,8.57948,8.50885,8.57514,34837.120815008,0
+MUJ.US,D,20051117,000000,8.57948,8.57948,8.53322,8.55098,9721.4685624144,0
+MUJ.US,D,20051118,000000,8.56104,8.56104,8.38594,8.4399,157884.15089963,0
+MUJ.US,D,20051121,000000,8.45243,8.47463,8.44631,8.45924,31113.767944336,0
+MUJ.US,D,20051122,000000,8.47837,8.50175,8.45243,8.49574,54632.82864471,0
+MUJ.US,D,20051123,000000,8.48952,8.56814,8.48952,8.55098,16445.399842341,0
+MUJ.US,D,20051125,000000,8.57514,8.60977,8.57514,8.58609,8837.5143823908,0
+MUJ.US,D,20051128,000000,8.6728,8.6952,8.59695,8.59695,45265.144496088,0
+MUJ.US,D,20051129,000000,8.739,8.75359,8.64351,8.68238,50210.016617826,0
+MUJ.US,D,20051130,000000,8.739,8.76021,8.65002,8.6952,59222.90264373,0
+MUJ.US,D,20051201,000000,8.69974,8.80055,8.69974,8.77659,37477.832556936,0
+MUJ.US,D,20051202,000000,8.77659,8.85945,8.72529,8.85945,19813.954590297,0
+MUJ.US,D,20051205,000000,8.8116,8.82995,8.78753,8.79306,15557.390826629,0
+MUJ.US,D,20051206,000000,8.75359,8.84396,8.75359,8.83745,65596.090636628,0
+MUJ.US,D,20051207,000000,8.885,8.885,8.78753,8.87178,33059.075365741,0
+MUJ.US,D,20051208,000000,8.82363,8.92396,8.82363,8.91785,26876.464650187,0
+MUJ.US,D,20051209,000000,8.91785,8.97546,8.89269,8.97546,21924.496565996,0
+MUJ.US,D,20051212,000000,8.92396,9.02044,8.92396,9.02044,53044.346763864,0
+MUJ.US,D,20051213,000000,8.92396,8.96974,8.91785,8.95928,38546.281760773,0
+MUJ.US,D,20051214,000000,8.94458,8.99963,8.90552,8.99963,46853.626376933,0
+MUJ.US,D,20051215,000000,8.95099,9.04066,8.93788,8.97546,54811.241414989,0
+MUJ.US,D,20051216,000000,9.02044,9.04066,8.95928,8.96401,47028.998020447,0
+MUJ.US,D,20051219,000000,8.96401,9.02044,8.87533,8.98749,29166.433105087,0
+MUJ.US,D,20051220,000000,8.95928,9.00604,8.93788,8.96401,40840.305051361,0
+MUJ.US,D,20051221,000000,8.96974,8.96974,8.87533,8.94458,39606.621293232,0
+MUJ.US,D,20051222,000000,8.97546,8.98749,8.885,8.94458,88406.568800493,0
+MUJ.US,D,20051223,000000,8.93412,8.96401,8.885,8.91025,49673.764598063,0
+MUJ.US,D,20051227,000000,8.87178,8.93788,8.8488,8.87533,45265.144496088,0
+MUJ.US,D,20051228,000000,8.86595,8.89831,8.739,8.77659,104849.94122499,0
+MUJ.US,D,20051229,000000,8.80519,8.80519,8.739,8.77116,33932.892456544,0
+MUJ.US,D,20051230,000000,8.7316,8.77116,8.7316,8.76021,40840.305051361,0
+MUJ.US,D,20060103,000000,8.7316,8.76021,8.688,8.7316,29876.029350518,0
+MUJ.US,D,20060104,000000,8.7316,8.75359,8.6952,8.75359,33588.231423049,0
+MUJ.US,D,20060105,000000,8.739,8.76021,8.71147,8.75359,22451.62520546,0
+MUJ.US,D,20060106,000000,8.6728,8.81702,8.6728,8.80055,71602.315999747,0
+MUJ.US,D,20060109,000000,8.79306,8.84396,8.72351,8.79306,74431.577601176,0
+MUJ.US,D,20060110,000000,8.76474,8.82363,8.74718,8.80519,56759.58996316,0
+MUJ.US,D,20060111,000000,8.78141,8.83745,8.77659,8.78141,34120.428607123,0
+MUJ.US,D,20060112,000000,8.8116,8.885,8.77659,8.8116,39246.754625905,0
+MUJ.US,D,20060113,000000,8.91025,8.91025,8.72351,8.75359,68600.723881571,0
+MUJ.US,D,20060117,000000,8.75359,8.75359,8.72351,8.75359,71960.155249229,0
+MUJ.US,D,20060118,000000,8.75359,8.82363,8.71709,8.82363,66302.645755295,0
+MUJ.US,D,20060119,000000,8.83745,8.83745,8.80519,8.82995,15381.005474194,0
+MUJ.US,D,20060120,000000,8.83745,8.86595,8.80055,8.85372,42433.855476816,0
+MUJ.US,D,20060123,000000,8.83745,8.87178,8.77659,8.77659,61882.874855177,0
+MUJ.US,D,20060124,000000,8.82363,8.85372,8.8116,8.84396,38191.483638057,0
+MUJ.US,D,20060125,000000,8.87997,8.87997,8.7316,8.78141,116332.222185,0
+MUJ.US,D,20060126,000000,8.78141,8.8116,8.75359,8.78141,40476.383548347,0
+MUJ.US,D,20060127,000000,8.78141,8.83745,8.739,8.76021,50737.145257289,0
+MUJ.US,D,20060130,000000,8.79306,8.79306,8.76474,8.77659,26521.666527471,0
+MUJ.US,D,20060131,000000,8.66619,8.75359,8.66619,8.74718,48267.750323187,0
+MUJ.US,D,20060201,000000,8.75359,8.78753,8.58609,8.63709,121291.28623164,0
+MUJ.US,D,20060202,000000,8.63709,8.68238,8.61895,8.6588,33777.794991471,0
+MUJ.US,D,20060203,000000,8.65002,8.688,8.64351,8.688,44198.722710097,0
+MUJ.US,D,20060206,000000,8.6952,8.77659,8.65446,8.7316,77436.210846117,0
+MUJ.US,D,20060207,000000,8.74718,8.78753,8.69974,8.74718,59222.90264373,0
+MUJ.US,D,20060208,000000,8.74718,8.76474,8.71709,8.72529,27047.781458012,0
+MUJ.US,D,20060209,000000,8.76021,8.82363,8.76021,8.82363,31298.262968149,0
+MUJ.US,D,20060210,000000,8.83745,8.8488,8.7316,8.78753,19622.363604031,0
+MUJ.US,D,20060213,000000,8.82995,8.85945,8.78141,8.82363,29698.630289161,0
+MUJ.US,D,20060214,000000,8.78141,8.82363,8.75359,8.76474,19443.950833751,0
+MUJ.US,D,20060215,000000,8.77116,8.8116,8.74718,8.79306,16274.083034516,0
+MUJ.US,D,20060216,000000,8.8116,8.8116,8.75359,8.80519,11670.830819508,0
+MUJ.US,D,20060217,000000,8.84396,8.85945,8.78753,8.85945,27047.781458012,0
+MUJ.US,D,20060221,000000,8.80055,8.87178,8.74176,8.78141,36945.635372862,0
+MUJ.US,D,20060222,000000,8.80519,8.85945,8.78141,8.82363,33059.075365741,0
+MUJ.US,D,20060223,000000,8.8116,8.8116,8.75359,8.77116,16089.588010702,0
+MUJ.US,D,20060224,000000,8.76021,8.78141,8.72529,8.7316,55156.916157407,0
+MUJ.US,D,20060227,000000,8.76021,8.78141,8.75359,8.78141,12551.743872764,0
+MUJ.US,D,20060228,000000,8.74176,8.80519,8.71709,8.7316,72667.724076817,0
+MUJ.US,D,20060301,000000,8.70506,8.78141,8.70506,8.71709,12900.459741948,0
+MUJ.US,D,20060302,000000,8.77659,8.78141,8.7316,8.77116,14839.684909821,0
+MUJ.US,D,20060303,000000,8.75359,8.78141,8.6728,8.70506,32360.629918452,0
+MUJ.US,D,20060306,000000,8.72351,8.72351,8.64351,8.64351,33777.794991471,0
+MUJ.US,D,20060307,000000,8.688,8.71709,8.58609,8.60425,54096.576624948,0
+MUJ.US,D,20060308,000000,8.5563,8.60977,8.527,8.59695,11670.830819508,0
+MUJ.US,D,20060309,000000,8.59695,8.67803,8.56814,8.67803,34474.213020917,0
+MUJ.US,D,20060310,000000,8.6728,8.7316,8.64351,8.7316,11132.551381901,0
+MUJ.US,D,20060313,000000,8.69974,8.75359,8.6728,8.67803,10428.02368108,0
+MUJ.US,D,20060314,000000,8.62624,8.8116,8.61253,8.8116,64353.283498201,0
+MUJ.US,D,20060315,000000,8.76021,8.84396,8.71147,8.84396,64353.283498201,0
+MUJ.US,D,20060316,000000,8.84396,8.86595,8.78753,8.84396,62939.159551948,0
+MUJ.US,D,20060317,000000,8.8116,8.84396,8.6728,8.77659,40319.25866543,0
+MUJ.US,D,20060320,000000,8.76021,8.79306,8.72529,8.78141,15906.106695813,0
+MUJ.US,D,20060321,000000,8.80519,8.81702,8.78753,8.80055,14316.611106046,0
+MUJ.US,D,20060322,000000,8.83745,8.83745,8.80055,8.80519,27400.552162885,0
+MUJ.US,D,20060323,000000,8.8116,8.86595,8.80519,8.85372,33245.597807397,0
+MUJ.US,D,20060324,000000,8.8488,8.8488,8.79306,8.84396,9721.4685624144,0
+MUJ.US,D,20060327,000000,8.89831,8.89831,8.78141,8.79306,11844.175045177,0
+MUJ.US,D,20060328,000000,8.84396,8.84396,8.75359,8.76474,32887.758557915,0
+MUJ.US,D,20060329,000000,8.76474,8.84396,8.76021,8.76474,14316.611106046,0
+MUJ.US,D,20060330,000000,8.87997,8.87997,8.77659,8.8116,32360.629918452,0
+MUJ.US,D,20060331,000000,8.8116,8.8116,8.76021,8.78753,25110.583707984,0
+MUJ.US,D,20060403,000000,8.76474,8.82363,8.75359,8.82363,28113.189535082,0
+MUJ.US,D,20060404,000000,8.83745,8.8488,8.67803,8.69974,56404.791840443,0
+MUJ.US,D,20060405,000000,8.74176,8.74176,8.6728,8.739,43665.511817102,0
+MUJ.US,D,20060406,000000,8.75359,8.8116,8.6728,8.8116,39606.621293232,0
+MUJ.US,D,20060407,000000,8.90197,8.90197,8.75359,8.75359,24402.001171474,0
+MUJ.US,D,20060410,000000,8.7316,8.78141,8.64351,8.67803,81855.981746235,0
+MUJ.US,D,20060411,000000,8.63709,8.75359,8.61253,8.61895,46500.855672061,0
+MUJ.US,D,20060412,000000,8.65446,8.65446,8.44631,8.56814,95998.234917689,0
+MUJ.US,D,20060413,000000,8.56814,8.56814,8.5052,8.54565,36065.736028528,0
+MUJ.US,D,20060417,000000,8.54081,8.61895,8.527,8.56814,57110.333250188,0
+MUJ.US,D,20060418,000000,8.58609,8.63709,8.58609,8.61253,18032.868014263,0
+MUJ.US,D,20060419,000000,8.66619,8.66619,8.5563,8.59142,43138.383177638,0
+MUJ.US,D,20060420,000000,8.63709,8.66619,8.54565,8.59142,62234.631851127,0
+MUJ.US,D,20060421,000000,8.63709,8.68238,8.59695,8.64351,25457.272159324,0
+MUJ.US,D,20060424,000000,8.63236,8.67803,8.63236,8.64351,12900.459741948,0
+MUJ.US,D,20060425,000000,8.6952,8.76474,8.58609,8.58609,97067.697830448,0
+MUJ.US,D,20060426,000000,8.68238,8.68238,8.59142,8.59142,60110.911659442,0
+MUJ.US,D,20060427,000000,8.70506,8.70506,8.48469,8.5563,41012.635568109,0
+MUJ.US,D,20060428,000000,8.57948,8.61253,8.47463,8.47463,65240.278804991,0
+MUJ.US,D,20060501,000000,8.47463,8.56814,8.47463,8.53322,28460.891695344,0
+MUJ.US,D,20060502,000000,8.57948,8.58609,8.48952,8.49574,26342.240048269,0
+MUJ.US,D,20060503,000000,8.527,8.5563,8.50175,8.55098,23333.551967639,0
+MUJ.US,D,20060504,000000,8.61253,8.61253,8.51478,8.51478,15204.620121757,0
+MUJ.US,D,20060505,000000,8.57514,8.57514,8.5052,8.55098,21924.496565996,0
+MUJ.US,D,20060508,000000,8.53322,8.56104,8.50175,8.5563,36250.23105234,0
+MUJ.US,D,20060509,000000,8.5563,8.61253,8.5563,8.61253,18563.037780494,0
+MUJ.US,D,20060510,000000,8.56104,8.64351,8.56104,8.58609,33777.794991471,0
+MUJ.US,D,20060511,000000,8.53322,8.57948,8.51478,8.51478,16615.702941245,0
+MUJ.US,D,20060512,000000,8.5052,8.5563,8.47463,8.48469,31650.019964098,0
+MUJ.US,D,20060515,000000,8.40537,8.6728,8.40537,8.59695,106621.90442073,0
+MUJ.US,D,20060516,000000,8.57514,8.66619,8.57514,8.6588,21924.496565996,0
+MUJ.US,D,20060517,000000,8.61895,8.65446,8.527,8.53322,32530.933017356,0
+MUJ.US,D,20060518,000000,8.57514,8.62624,8.54081,8.60425,20685.744263256,0
+MUJ.US,D,20060519,000000,8.58609,8.65002,8.57948,8.61253,33777.794991471,0
+MUJ.US,D,20060522,000000,8.58609,8.61253,8.54081,8.56814,37658.27274506,0
+MUJ.US,D,20060523,000000,8.60425,8.60425,8.527,8.527,18563.037780494,0
+MUJ.US,D,20060524,000000,8.58609,8.59142,8.51478,8.54565,18563.037780494,0
+MUJ.US,D,20060525,000000,8.61253,8.65446,8.527,8.527,21924.496565996,0
+MUJ.US,D,20060526,000000,8.5563,8.65002,8.55098,8.58609,11314.005278948,0
+MUJ.US,D,20060530,000000,8.75359,8.75359,8.59142,8.65446,57630.365927198,0
+MUJ.US,D,20060531,000000,8.6728,8.6728,8.61895,8.63236,31298.262968149,0
+MUJ.US,D,20060601,000000,8.64351,8.688,8.61253,8.6728,38367.868990492,0
+MUJ.US,D,20060602,000000,8.64351,8.688,8.63236,8.64351,18742.464259695,0
+MUJ.US,D,20060605,000000,8.63236,8.63709,8.53322,8.53322,45082.67689012,0
+MUJ.US,D,20060606,000000,8.527,8.59695,8.51478,8.58609,38720.639695365,0
+MUJ.US,D,20060607,000000,8.60425,8.6728,8.5052,8.5052,21924.496565996,0
+MUJ.US,D,20060608,000000,8.5052,8.5052,8.46575,8.46575,41544.832752183,0
+MUJ.US,D,20060609,000000,8.42678,8.47837,8.41041,8.44631,62234.631851127,0
+MUJ.US,D,20060612,000000,8.47463,8.48952,8.45243,8.47039,36418.506733399,0
+MUJ.US,D,20060613,000000,8.45243,8.45924,8.41041,8.4179,16615.702941245,0
+MUJ.US,D,20060614,000000,8.4179,8.42333,8.31709,8.38071,43665.511817102,0
+MUJ.US,D,20060615,000000,8.35901,8.3741,8.31709,8.32043,44553.520832813,0
+MUJ.US,D,20060616,000000,8.32043,8.34056,8.25109,8.32477,74431.577601176,0
+MUJ.US,D,20060619,000000,8.31097,8.32043,8.25109,8.25631,39070.36927347,0
+MUJ.US,D,20060620,000000,8.25109,8.25109,8.19456,8.20374,43319.837074684,0
+MUJ.US,D,20060621,000000,8.1988,8.22238,8.17305,8.22238,30588.666722717,0
+MUJ.US,D,20060622,000000,8.15184,8.18233,8.12827,8.16901,20861.11590677,0
+MUJ.US,D,20060623,000000,8.14692,8.16901,8.11022,8.15184,28460.891695344,0
+MUJ.US,D,20060626,000000,8.15184,8.16496,8.08891,8.1333,31469.579775974,0
+MUJ.US,D,20060627,000000,8.14692,8.15184,8.06079,8.06079,19275.675152692,0
+MUJ.US,D,20060628,000000,8.07766,8.08289,7.99757,7.99757,61527.06302354,0
+MUJ.US,D,20060629,000000,8.03012,8.05388,8.01937,8.05388,40319.25866543,0
+MUJ.US,D,20060630,000000,8.04008,8.11022,8.03012,8.11022,35887.323258247,0
+MUJ.US,D,20060703,000000,8.07766,8.15678,8.06661,8.15678,29516.162683193,0
+MUJ.US,D,20060705,000000,8.13991,8.16901,8.08891,8.14692,51452.823756253,0
+MUJ.US,D,20060706,000000,8.16496,8.16901,8.08891,8.16901,36945.635372862,0
+MUJ.US,D,20060707,000000,8.15678,8.20374,8.15678,8.19456,34301.882504169,0
+MUJ.US,D,20060710,000000,8.19456,8.27545,8.19456,8.27545,59940.608560538,0
+MUJ.US,D,20060711,000000,8.27545,8.28759,8.18874,8.18874,72844.109429253,0
+MUJ.US,D,20060712,000000,8.15678,8.26352,8.15678,8.26352,25635.684929603,0
+MUJ.US,D,20060713,000000,8.19456,8.25109,8.19456,8.25109,39428.208522952,0
+MUJ.US,D,20060714,000000,8.25109,8.25109,8.18233,8.18233,50210.016617826,0
+MUJ.US,D,20060717,000000,8.17305,8.24704,8.16901,8.18233,23159.194033046,0
+MUJ.US,D,20060718,000000,8.22801,8.24152,8.16901,8.21015,33777.794991471,0
+MUJ.US,D,20060719,000000,8.17305,8.30484,8.15678,8.22238,73015.426237078,0
+MUJ.US,D,20060720,000000,8.23619,8.24152,8.16901,8.16901,40668.988243535,0
+MUJ.US,D,20060721,000000,8.1988,8.21015,8.16496,8.21015,27047.781458012,0
+MUJ.US,D,20060724,000000,8.20374,8.25109,8.18874,8.22801,32887.758557915,0
+MUJ.US,D,20060725,000000,8.36502,8.36502,8.19456,8.24152,57463.103955059,0
+MUJ.US,D,20060726,000000,8.25109,8.28759,8.22801,8.26352,30225.758928624,0
+MUJ.US,D,20060727,000000,8.2938,8.31097,8.26352,8.31097,18742.464259695,0
+MUJ.US,D,20060728,000000,8.31097,8.47463,8.31097,8.4179,29876.029350518,0
+MUJ.US,D,20060731,000000,8.35901,8.46575,8.33612,8.46575,26699.065588829,0
+MUJ.US,D,20060801,000000,8.51478,8.51478,8.45924,8.50885,37310.570584799,0
+MUJ.US,D,20060802,000000,8.45924,8.50175,8.40537,8.44631,42079.0573541,0
+MUJ.US,D,20060803,000000,8.40537,8.47039,8.35901,8.47039,20160.643041637,0
+MUJ.US,D,20060804,000000,8.44631,8.46575,8.3741,8.46575,31113.767944336,0
+MUJ.US,D,20060807,000000,8.45924,8.46575,8.33612,8.3741,65421.732702037,0
+MUJ.US,D,20060808,000000,8.38594,8.43349,8.38594,8.39846,15906.106695813,0
+MUJ.US,D,20060809,000000,8.3741,8.44631,8.32043,8.32043,51631.236526533,0
+MUJ.US,D,20060810,000000,8.28048,8.35309,8.24704,8.31097,54450.361038741,0
+MUJ.US,D,20060811,000000,8.25109,8.2938,8.23619,8.2938,11844.175045177,0
+MUJ.US,D,20060814,000000,8.2938,8.32043,8.25631,8.28048,16089.588010702,0
+MUJ.US,D,20060815,000000,8.28048,8.33612,8.28048,8.33612,33777.794991471,0
+MUJ.US,D,20060816,000000,8.35901,8.41041,8.34688,8.37046,56575.094939348,0
+MUJ.US,D,20060817,000000,8.34056,8.38071,8.34056,8.35309,22092.772247056,0
+MUJ.US,D,20060818,000000,8.35309,8.40537,8.34688,8.39215,24574.331688222,0
+MUJ.US,D,20060821,000000,8.38594,8.46575,8.38594,8.46575,57630.365927198,0
+MUJ.US,D,20060822,000000,8.47463,8.50885,8.47463,8.50885,26171.936949366,0
+MUJ.US,D,20060823,000000,8.47463,8.49574,8.43349,8.47039,23517.033282528,0
+MUJ.US,D,20060824,000000,8.47039,8.47039,8.41041,8.4399,75678.439575292,0
+MUJ.US,D,20060825,000000,8.43349,8.46575,8.42333,8.46575,54988.640476348,0
+MUJ.US,D,20060828,000000,8.47463,8.5052,8.44631,8.46575,46320.415483938,0
+MUJ.US,D,20060829,000000,8.45243,8.5052,8.45243,8.45924,54811.241414989,0
+MUJ.US,D,20060830,000000,8.48469,8.48952,8.47039,8.47463,17687.193271847,0
+MUJ.US,D,20060831,000000,8.47463,8.50885,8.47463,8.5052,28650.455263766,0
+MUJ.US,D,20060901,000000,8.47837,8.55098,8.47837,8.53322,29876.029350518,0
+MUJ.US,D,20060905,000000,8.50175,8.54081,8.47837,8.50175,18563.037780494,0
+MUJ.US,D,20060906,000000,8.46575,8.48469,8.44631,8.44631,37831.61697073,0
+MUJ.US,D,20060907,000000,8.47463,8.5563,8.44631,8.50885,55864.484984993,0
+MUJ.US,D,20060908,000000,8.48469,8.54565,8.48469,8.527,24402.001171474,0
+MUJ.US,D,20060911,000000,8.527,8.54081,8.47837,8.47837,29516.162683193,0
+MUJ.US,D,20060912,000000,8.42678,8.5052,8.42678,8.48952,34649.584664431,0
+MUJ.US,D,20060913,000000,8.42333,8.527,8.42333,8.5052,33588.231423049,0
+MUJ.US,D,20060914,000000,8.55098,8.56814,8.527,8.54565,38898.038756722,0
+MUJ.US,D,20060915,000000,8.58609,8.59142,8.50885,8.50885,27400.552162885,0
+MUJ.US,D,20060918,000000,8.50175,8.54081,8.48952,8.527,19443.950833751,0
+MUJ.US,D,20060919,000000,8.527,8.63709,8.527,8.61895,60633.985463218,0
+MUJ.US,D,20060920,000000,8.6588,8.66619,8.59695,8.60977,28650.455263766,0
+MUJ.US,D,20060921,000000,8.6728,8.70506,8.60977,8.6588,25811.056573117,0
+MUJ.US,D,20060922,000000,8.61253,8.6952,8.57948,8.6588,35004.382787146,0
+MUJ.US,D,20060925,000000,8.65446,8.6588,8.63236,8.63236,55340.397472296,0
+MUJ.US,D,20060926,000000,8.63236,8.6588,8.63236,8.64351,48442.108257778,0
+MUJ.US,D,20060927,000000,8.65446,8.6588,8.64351,8.6588,91931.234722444,0
+MUJ.US,D,20060928,000000,8.6588,8.6952,8.63709,8.6728,42433.855476816,0
+MUJ.US,D,20060929,000000,8.688,8.688,8.57948,8.60977,54096.576624948,0
+MUJ.US,D,20061002,000000,8.61895,8.63236,8.59695,8.62624,16800.197965056,0
+MUJ.US,D,20061003,000000,8.61253,8.63236,8.59695,8.60977,20332.973558385,0
+MUJ.US,D,20061004,000000,8.60977,8.6952,8.59695,8.66619,65771.462280142,0
+MUJ.US,D,20061005,000000,8.61895,8.688,8.61895,8.6588,18383.611301292,0
+MUJ.US,D,20061006,000000,8.66619,8.71147,8.64351,8.64351,36945.635372862,0
+MUJ.US,D,20061009,000000,8.6728,8.68238,8.48469,8.5563,82565.577991667,0
+MUJ.US,D,20061010,000000,8.54565,8.59142,8.52079,8.59142,43138.383177638,0
+MUJ.US,D,20061011,000000,8.56104,8.60425,8.54081,8.59142,38010.029741011,0
+MUJ.US,D,20061012,000000,8.51478,8.58609,8.51478,8.58609,48442.108257778,0
+MUJ.US,D,20061013,000000,8.60425,8.60977,8.53322,8.57948,75140.160137686,0
+MUJ.US,D,20061016,000000,8.60977,8.61253,8.60425,8.61253,13437.725470632,0
+MUJ.US,D,20061017,000000,8.58609,8.71147,8.58609,8.68238,56575.094939348,0
+MUJ.US,D,20061018,000000,8.6952,8.72351,8.68238,8.72351,44198.722710097,0
+MUJ.US,D,20061019,000000,8.72351,8.74176,8.6728,8.72529,34120.428607123,0
+MUJ.US,D,20061020,000000,8.71709,8.75359,8.71709,8.75359,13261.340118196,0
+MUJ.US,D,20061023,000000,8.75359,8.78141,8.7316,8.74718,39781.992936745,0
+MUJ.US,D,20061024,000000,8.74718,8.78141,8.7316,8.75359,41376.557071123,0
+MUJ.US,D,20061025,000000,8.72529,8.78141,8.72529,8.77659,27047.781458012,0
+MUJ.US,D,20061026,000000,8.80055,8.8116,8.78141,8.78753,52335.764227355,0
+MUJ.US,D,20061027,000000,8.77116,8.85945,8.77116,8.8116,61348.650253259,0
+MUJ.US,D,20061030,000000,8.87178,8.87178,8.78753,8.8116,29698.630289161,0
+MUJ.US,D,20061031,000000,8.79306,8.85372,8.78753,8.81702,36250.23105234,0
+MUJ.US,D,20061101,000000,8.8116,8.87178,8.79306,8.8116,40840.305051361,0
+MUJ.US,D,20061102,000000,8.86595,8.87178,8.83745,8.8488,34837.120815008,0
+MUJ.US,D,20061103,000000,8.84396,8.84396,8.76474,8.77116,26876.464650187,0
+MUJ.US,D,20061106,000000,8.77116,8.79306,8.72529,8.74718,27047.781458012,0
+MUJ.US,D,20061107,000000,8.70506,8.75359,8.70506,8.75359,53044.346763864,0
+MUJ.US,D,20061108,000000,8.72529,8.77659,8.72529,8.72529,34120.428607123,0
+MUJ.US,D,20061109,000000,8.72529,8.76021,8.69974,8.75359,51094.984506771,0
+MUJ.US,D,20061110,000000,8.72529,8.87178,8.70506,8.8116,38898.038756722,0
+MUJ.US,D,20061113,000000,8.78141,8.78141,8.72529,8.74176,20160.643041637,0
+MUJ.US,D,20061114,000000,8.71709,8.80055,8.71709,8.79306,20508.345201899,0
+MUJ.US,D,20061115,000000,8.75359,8.80055,8.74176,8.77116,25110.583707984,0
+MUJ.US,D,20061116,000000,8.79306,8.79306,8.75359,8.77116,24402.001171474,0
+MUJ.US,D,20061117,000000,8.75359,8.77659,8.74718,8.74718,18032.868014263,0
+MUJ.US,D,20061120,000000,8.78753,8.78753,8.74176,8.74718,31298.262968149,0
+MUJ.US,D,20061121,000000,8.72351,8.72529,8.6952,8.72351,15204.620121757,0
+MUJ.US,D,20061122,000000,8.69974,8.72529,8.69974,8.72529,19443.950833751,0
+MUJ.US,D,20061124,000000,8.74176,8.75359,8.70506,8.74718,43498.249844964,0
+MUJ.US,D,20061127,000000,8.74176,8.75359,8.72529,8.74718,57815.874659931,0
+MUJ.US,D,20061128,000000,8.74176,8.79306,8.739,8.77116,45618.928909882,0
+MUJ.US,D,20061129,000000,8.78753,8.81702,8.75359,8.80055,42606.185993563,0
+MUJ.US,D,20061130,000000,8.78141,8.80519,8.76474,8.80055,25110.583707984,0
+MUJ.US,D,20061201,000000,8.78141,8.8488,8.78141,8.8488,15381.005474194,0
+MUJ.US,D,20061204,000000,8.82995,8.86595,8.82995,8.85945,12739.280023344,0
+MUJ.US,D,20061205,000000,8.86595,8.90197,8.83745,8.90197,31469.579775974,0
+MUJ.US,D,20061206,000000,8.82363,8.86595,8.74176,8.77659,35364.249454472,0
+MUJ.US,D,20061207,000000,8.739,8.8488,8.739,8.80055,36945.635372862,0
+MUJ.US,D,20061208,000000,8.76474,8.78141,8.72351,8.72351,60997.906966231,0
+MUJ.US,D,20061211,000000,8.74718,8.77116,8.7316,8.77116,27232.276481825,0
+MUJ.US,D,20061212,000000,8.72529,8.77116,8.71709,8.72351,37477.832556936,0
+MUJ.US,D,20061213,000000,8.71147,8.71709,8.59142,8.60425,54632.82864471,0
+MUJ.US,D,20061214,000000,8.57948,8.58609,8.43349,8.46575,84864.669826866,0
+MUJ.US,D,20061215,000000,8.46575,8.52079,8.46575,8.51478,55864.484984993,0
+MUJ.US,D,20061218,000000,8.527,8.53322,8.42333,8.44631,43319.837074684,0
+MUJ.US,D,20061219,000000,8.39215,8.44631,8.34688,8.3741,73551.67825684,0
+MUJ.US,D,20061220,000000,8.33612,8.4179,8.32043,8.35309,80096.183057565,0
+MUJ.US,D,20061221,000000,8.31709,8.42333,8.30484,8.42333,60110.911659442,0
+MUJ.US,D,20061222,000000,8.42678,8.45924,8.30484,8.4179,57280.636349091,0
+MUJ.US,D,20061226,000000,8.4179,8.45924,8.4179,8.45924,24923.047557405,0
+MUJ.US,D,20061227,000000,8.45243,8.50175,8.40537,8.47039,77436.210846117,0
+MUJ.US,D,20061228,000000,8.48952,8.48952,8.42333,8.43349,13794.551011193,0
+MUJ.US,D,20061229,000000,8.42333,8.54081,8.42333,8.53322,27232.276481825,0
+MUJ.US,D,20070103,000000,8.53322,8.55098,8.46575,8.49574,36783.441945335,0
+MUJ.US,D,20070104,000000,8.44631,8.50885,8.4399,8.50175,47379.741307475,0
+MUJ.US,D,20070105,000000,8.4399,8.50175,8.4399,8.50175,28994.102588339,0
+MUJ.US,D,20070108,000000,8.47837,8.54565,8.4399,8.54565,38720.639695365,0
+MUJ.US,D,20070109,000000,8.59695,8.63236,8.56104,8.59142,21221.996283019,0
+MUJ.US,D,20070110,000000,8.56104,8.59695,8.51478,8.52079,45265.144496088,0
+MUJ.US,D,20070111,000000,8.47837,8.52079,8.42333,8.42678,45788.218299863,0
+MUJ.US,D,20070112,000000,8.42333,8.5052,8.42333,8.47463,22092.772247056,0
+MUJ.US,D,20070116,000000,8.48952,8.56814,8.45924,8.56814,81334.935360305,0
+MUJ.US,D,20070117,000000,8.57514,8.6728,8.57514,8.63709,84513.926539839,0
+MUJ.US,D,20070118,000000,8.66619,8.71147,8.64351,8.69974,26171.936949366,0
+MUJ.US,D,20070119,000000,8.72351,8.82995,8.72351,8.78141,116162.93279501,0
+MUJ.US,D,20070122,000000,8.78753,8.80519,8.67803,8.71147,84513.926539839,0
+MUJ.US,D,20070123,000000,8.7316,8.78141,8.71147,8.78141,67710.687448016,0
+MUJ.US,D,20070124,000000,8.78141,8.78753,8.739,8.74176,18211.280784544,0
+MUJ.US,D,20070125,000000,8.71709,8.77116,8.65446,8.77116,140913.64983568,0
+MUJ.US,D,20070126,000000,8.76474,8.77116,8.63709,8.70506,32713.400623324,0
+MUJ.US,D,20070129,000000,8.72351,8.76021,8.69974,8.739,24574.331688222,0
+MUJ.US,D,20070130,000000,8.69974,8.77659,8.69974,8.739,22278.280979789,0
+MUJ.US,D,20070131,000000,8.74176,8.77659,8.688,8.688,64167.774765467,0
+MUJ.US,D,20070201,000000,8.72529,8.77659,8.67803,8.67803,28113.189535082,0
+MUJ.US,D,20070202,000000,8.71147,8.72351,8.68238,8.69974,17687.193271847,0
+MUJ.US,D,20070205,000000,8.67803,8.7316,8.66619,8.70506,12196.945750048,0
+MUJ.US,D,20070206,000000,8.72351,8.74176,8.69974,8.74176,16800.197965056,0
+MUJ.US,D,20070207,000000,8.71709,8.76474,8.69974,8.74176,21924.496565996,0
+MUJ.US,D,20070208,000000,8.74718,8.84396,8.74718,8.76474,24215.478729818,0
+MUJ.US,D,20070209,000000,8.76021,8.78141,8.66619,8.70506,146219.40233366,0
+MUJ.US,D,20070212,000000,8.72529,8.74718,8.69974,8.72351,26699.065588829,0
+MUJ.US,D,20070213,000000,8.71709,8.71709,8.63236,8.63236,38898.038756722,0
+MUJ.US,D,20070214,000000,8.61253,8.66619,8.61253,8.66619,16445.399842341,0
+MUJ.US,D,20070215,000000,8.66619,8.67803,8.64351,8.65446,19275.675152692,0
+MUJ.US,D,20070216,000000,8.65002,8.6728,8.62624,8.66619,18383.611301292,0
+MUJ.US,D,20070220,000000,8.65446,8.67803,8.65002,8.67803,12196.945750048,0
+MUJ.US,D,20070221,000000,8.60425,8.6588,8.57948,8.60977,52513.163288712,0
+MUJ.US,D,20070222,000000,8.59695,8.60977,8.55098,8.57514,24750.717040658,0
+MUJ.US,D,20070223,000000,8.57514,8.58609,8.54081,8.57948,33932.892456544,0
+MUJ.US,D,20070226,000000,8.57948,8.61895,8.57948,8.60425,16615.702941245,0
+MUJ.US,D,20070227,000000,8.59142,8.62624,8.58609,8.59142,18211.280784544,0
+MUJ.US,D,20070228,000000,8.58609,8.60425,8.55098,8.57948,33777.794991471,0
+MUJ.US,D,20070301,000000,8.59142,8.60425,8.59142,8.59142,12374.344811407,0
+MUJ.US,D,20070302,000000,8.60425,8.61253,8.58609,8.59695,15557.390826629,0
+MUJ.US,D,20070305,000000,8.57948,8.60977,8.57948,8.60977,38010.029741011,0
+MUJ.US,D,20070306,000000,8.59142,8.63709,8.59142,8.63709,49673.764598063,0
+MUJ.US,D,20070307,000000,8.62624,8.72529,8.60425,8.72529,51271.369859208,0
+MUJ.US,D,20070308,000000,8.71147,8.74176,8.70506,8.74176,49330.117273491,0
+MUJ.US,D,20070309,000000,8.885,8.885,8.75359,8.75359,64353.283498201,0
+MUJ.US,D,20070312,000000,8.7316,8.78141,8.7316,8.78141,9902.9224594605,0
+MUJ.US,D,20070313,000000,8.71709,8.78141,8.71709,8.78141,9015.9271526708,0
+MUJ.US,D,20070314,000000,8.83745,8.83745,8.70506,8.78753,69486.705479439,0
+MUJ.US,D,20070315,000000,8.76021,8.76021,8.72529,8.7316,23690.377508199,0
+MUJ.US,D,20070316,000000,8.7316,8.8116,8.7316,8.75359,15381.005474194,0
+MUJ.US,D,20070319,000000,8.739,8.74176,8.68238,8.68238,36065.736028528,0
+MUJ.US,D,20070320,000000,8.688,8.77659,8.64351,8.76474,57815.874659931,0
+MUJ.US,D,20070321,000000,8.74176,8.74176,8.69974,8.72529,11132.551381901,0
+MUJ.US,D,20070322,000000,8.70506,8.72351,8.65002,8.688,25635.684929603,0
+MUJ.US,D,20070323,000000,8.68238,8.69974,8.6588,8.6952,20861.11590677,0
+MUJ.US,D,20070326,000000,8.62624,8.65446,8.60425,8.61895,52513.163288712,0
+MUJ.US,D,20070327,000000,8.61253,8.67803,8.60425,8.65002,32887.758557915,0
+MUJ.US,D,20070328,000000,8.66619,8.6728,8.61895,8.65446,22278.280979789,0
+MUJ.US,D,20070329,000000,8.64351,8.65002,8.61895,8.61895,15557.390826629,0
+MUJ.US,D,20070330,000000,8.62624,8.68238,8.62624,8.68238,24215.478729818,0
+MUJ.US,D,20070402,000000,8.65002,8.6952,8.61253,8.63709,36783.441945335,0
+MUJ.US,D,20070403,000000,8.64351,8.66619,8.64351,8.64351,19443.950833751,0
+MUJ.US,D,20070404,000000,8.65002,8.66619,8.65002,8.6588,22986.863516299,0
+MUJ.US,D,20070405,000000,8.65002,8.65002,8.61253,8.61895,49149.677085367,0
+MUJ.US,D,20070409,000000,8.61253,8.65002,8.61253,8.65002,32887.758557915,0
+MUJ.US,D,20070410,000000,8.64351,8.65446,8.62624,8.65446,5298.6565355308,0
+MUJ.US,D,20070411,000000,8.62624,8.65446,8.61253,8.63236,25811.056573117,0
+MUJ.US,D,20070412,000000,8.59142,8.61253,8.5563,8.5563,39246.754625905,0
+MUJ.US,D,20070413,000000,8.56104,8.57948,8.527,8.57948,22801.354783564,0
+MUJ.US,D,20070416,000000,8.56104,8.61253,8.56104,8.60425,28113.189535082,0
+MUJ.US,D,20070417,000000,8.60977,8.62624,8.59142,8.59695,28113.189535082,0
+MUJ.US,D,20070418,000000,8.60977,8.61253,8.56814,8.56814,10783.835512718,0
+MUJ.US,D,20070419,000000,8.57948,8.6588,8.55098,8.6588,24750.717040658,0
+MUJ.US,D,20070420,000000,8.64351,8.69974,8.64351,8.66619,20861.11590677,0
+MUJ.US,D,20070423,000000,8.65002,8.68238,8.63236,8.6588,24047.203048758,0
+MUJ.US,D,20070424,000000,8.65446,8.6588,8.63236,8.65002,21924.496565996,0
+MUJ.US,D,20070425,000000,8.62624,8.65002,8.60977,8.63709,48616.46619237,0
+MUJ.US,D,20070426,000000,8.64351,8.6728,8.62624,8.65446,36065.736028528,0
+MUJ.US,D,20070427,000000,8.65002,8.71709,8.65002,8.69974,23869.8039874,0
+MUJ.US,D,20070430,000000,8.6728,8.72351,8.6728,8.71147,13613.097114146,0
+MUJ.US,D,20070501,000000,8.72351,8.72529,8.67803,8.72351,11132.551381901,0
+MUJ.US,D,20070502,000000,8.6952,8.79306,8.6952,8.78753,65596.090636628,0
+MUJ.US,D,20070503,000000,8.78753,8.8116,8.739,8.75359,49149.677085367,0
+MUJ.US,D,20070504,000000,8.75359,8.8116,8.739,8.739,17687.193271847,0
+MUJ.US,D,20070507,000000,8.72529,8.78141,8.71147,8.739,35364.249454472,0
+MUJ.US,D,20070508,000000,8.74718,8.74718,8.69974,8.71147,23159.194033046,0
+MUJ.US,D,20070509,000000,8.72351,8.74176,8.67803,8.69974,14839.684909821,0
+MUJ.US,D,20070510,000000,8.70506,8.77116,8.6952,8.76021,32530.933017356,0
+MUJ.US,D,20070511,000000,8.71709,8.77116,8.70506,8.74176,40130.70880593,0
+MUJ.US,D,20070514,000000,8.75359,8.76474,8.6728,8.68238,24750.717040658,0
+MUJ.US,D,20070515,000000,8.6728,8.6728,8.65002,8.66619,34649.584664431,0
+MUJ.US,D,20070516,000000,8.67803,8.688,8.66619,8.67803,5663.5917474671,0
+MUJ.US,D,20070517,000000,8.66619,8.6952,8.64351,8.6952,11844.175045177,0
+MUJ.US,D,20070518,000000,8.6728,8.69974,8.66619,8.67803,8490.8259310514,0
+MUJ.US,D,20070521,000000,8.63709,8.688,8.62624,8.64351,7603.8306242618,0
+MUJ.US,D,20070522,000000,8.6588,8.6728,8.60977,8.60977,15381.005474194,0
+MUJ.US,D,20070523,000000,8.60977,8.60977,8.46575,8.50885,89993.023263493,0
+MUJ.US,D,20070524,000000,8.46575,8.48469,8.38071,8.4179,64353.283498201,0
+MUJ.US,D,20070525,000000,8.47039,8.47039,8.4179,8.45243,25811.056573117,0
+MUJ.US,D,20070529,000000,8.47039,8.48952,8.42333,8.46575,42263.552377912,0
+MUJ.US,D,20070530,000000,8.47463,8.47463,8.44631,8.45924,29876.029350518,0
+MUJ.US,D,20070531,000000,8.46575,8.47463,8.4179,8.4399,39428.208522952,0
+MUJ.US,D,20070601,000000,8.42333,8.47039,8.4179,8.42333,52867.961411428,0
+MUJ.US,D,20070604,000000,8.4179,8.44631,8.3741,8.38071,57463.103955059,0
+MUJ.US,D,20070605,000000,8.36502,8.39846,8.32043,8.33001,42964.025243045,0
+MUJ.US,D,20070606,000000,8.33001,8.34688,8.26352,8.28759,43138.383177638,0
+MUJ.US,D,20070607,000000,8.22801,8.28048,8.20374,8.23619,43665.511817102,0
+MUJ.US,D,20070608,000000,8.17789,8.22238,8.11022,8.1988,35535.566262298,0
+MUJ.US,D,20070611,000000,8.20374,8.20374,8.04708,8.05388,49330.117273491,0
+MUJ.US,D,20070612,000000,8.04008,8.09907,8.03012,8.06661,119873.1074497,0
+MUJ.US,D,20070613,000000,8.04008,8.21656,8.04008,8.19456,62413.044621407,0
+MUJ.US,D,20070614,000000,8.14692,8.21015,8.14692,8.1988,45618.928909882,0
+MUJ.US,D,20070615,000000,8.1988,8.24704,8.18874,8.20374,35364.249454472,0
+MUJ.US,D,20070618,000000,8.21015,8.22238,8.17789,8.21656,18383.611301292,0
+MUJ.US,D,20070619,000000,8.21656,8.24704,8.1988,8.23619,18742.464259695,0
+MUJ.US,D,20070620,000000,8.24152,8.24152,8.18233,8.20374,21747.097504638,0
+MUJ.US,D,20070621,000000,8.20374,8.20374,8.04008,8.15184,105725.78573364,0
+MUJ.US,D,20070622,000000,8.13991,8.14692,8.08289,8.11022,27232.276481825,0
+MUJ.US,D,20070625,000000,8.1333,8.14692,8.12827,8.12827,17499.657121268,0
+MUJ.US,D,20070626,000000,8.12827,8.1333,8.04708,8.07284,48267.750323187,0
+MUJ.US,D,20070627,000000,8.07766,8.11613,8.07766,8.09907,79203.105497243,0
+MUJ.US,D,20070628,000000,8.09483,8.09483,8.02459,8.06079,55864.484984993,0
+MUJ.US,D,20070629,000000,8.07766,8.08289,8.03623,8.07284,50389.443097028,0
+MUJ.US,D,20070702,000000,8.03012,8.07284,8.03012,8.06661,66302.645755295,0
+MUJ.US,D,20070703,000000,8.07766,8.1042,8.07766,8.1042,18211.280784544,0
+MUJ.US,D,20070705,000000,8.07766,8.09483,8.05388,8.07284,34837.120815008,0
+MUJ.US,D,20070706,000000,8.05388,8.05388,8.02459,8.05388,28293.629723207,0
+MUJ.US,D,20070709,000000,8.01937,8.05388,7.98622,8.04708,93183.165241169,0
+MUJ.US,D,20070710,000000,8.03012,8.07284,8.03012,8.06079,52513.163288712,0
+MUJ.US,D,20070711,000000,8.03623,8.08289,8.02459,8.06661,50918.599154336,0
+MUJ.US,D,20070712,000000,8.01443,8.02459,7.96353,7.99757,77263.88032937,0
+MUJ.US,D,20070713,000000,7.97004,8.00959,7.94143,7.97004,33777.794991471,0
+MUJ.US,D,20070716,000000,7.96353,7.96353,7.87829,7.90779,107320.34986801,0
+MUJ.US,D,20070717,000000,7.90217,7.90779,7.85571,7.88974,49149.677085367,0
+MUJ.US,D,20070718,000000,7.91814,7.91814,7.85571,7.88382,48974.305441852,0
+MUJ.US,D,20070719,000000,7.86242,7.88974,7.84949,7.85571,19970.065764292,0
+MUJ.US,D,20070720,000000,7.86685,7.91193,7.86685,7.89566,40668.988243535,0
+MUJ.US,D,20070723,000000,7.88382,7.91193,7.86685,7.89566,45082.67689012,0
+MUJ.US,D,20070724,000000,7.90217,7.91193,7.86685,7.88382,79391.655356744,0
+MUJ.US,D,20070725,000000,7.87258,7.89566,7.82887,7.86685,31298.262968149,0
+MUJ.US,D,20070726,000000,7.86685,7.89566,7.81604,7.88382,52335.764227355,0
+MUJ.US,D,20070727,000000,7.90217,8.04708,7.90217,7.99263,77622.733287775,0
+MUJ.US,D,20070730,000000,7.99757,8.16901,7.97527,8.16901,105908.25333961,0
+MUJ.US,D,20070731,000000,8.12827,8.16496,8.12215,8.15184,39246.754625905,0
+MUJ.US,D,20070801,000000,8.08289,8.15184,8.03012,8.06661,50037.686101078,0
+MUJ.US,D,20070802,000000,8.02459,8.13991,7.99757,8.08289,58346.044426161,0
+MUJ.US,D,20070803,000000,8.05388,8.17305,8.05388,8.15678,46853.626376933,0
+MUJ.US,D,20070806,000000,8.12827,8.15184,8.11022,8.12827,18211.280784544,0
+MUJ.US,D,20070807,000000,8.09907,8.12215,8.08289,8.09907,26342.240048269,0
+MUJ.US,D,20070808,000000,8.08289,8.1042,8.07284,8.07284,20685.744263256,0
+MUJ.US,D,20070809,000000,8.04708,8.1042,8.04708,8.06661,15906.106695813,0
+MUJ.US,D,20070810,000000,8.03623,8.08289,7.98129,7.99263,32360.629918452,0
+MUJ.US,D,20070813,000000,7.99263,8.03012,7.95178,7.99757,24402.001171474,0
+MUJ.US,D,20070814,000000,7.92929,7.97004,7.87829,7.87829,27936.804182646,0
+MUJ.US,D,20070815,000000,7.84949,7.87258,7.83904,7.83904,18913.781067521,0
+MUJ.US,D,20070816,000000,7.77846,7.77846,7.37066,7.6004,98480.808067778,0
+MUJ.US,D,20070817,000000,7.62863,7.77155,7.62863,7.75863,36418.506733399,0
+MUJ.US,D,20070820,000000,7.71,7.88382,7.69788,7.74818,42263.552377912,0
+MUJ.US,D,20070821,000000,7.75302,7.85571,7.69284,7.84554,49330.117273491,0
+MUJ.US,D,20070822,000000,7.88382,7.91193,7.82325,7.83904,34837.120815008,0
+MUJ.US,D,20070823,000000,7.85571,7.90779,7.83904,7.88974,19622.363604031,0
+MUJ.US,D,20070824,000000,7.90217,7.90217,7.86242,7.86242,14496.037585247,0
+MUJ.US,D,20070827,000000,7.86242,7.89566,7.82325,7.86685,33245.597807397,0
+MUJ.US,D,20070828,000000,7.82325,7.87258,7.75863,7.82887,44730.91989417,0
+MUJ.US,D,20070829,000000,7.83904,7.88974,7.79978,7.86685,27047.781458012,0
+MUJ.US,D,20070830,000000,7.84554,8.1333,7.83904,8.01443,61703.448375974,0
+MUJ.US,D,20070831,000000,7.98129,8.05388,7.91193,7.97004,60997.906966231,0
+MUJ.US,D,20070904,000000,7.99757,7.99757,7.94143,7.97004,59410.438794309,0
+MUJ.US,D,20070905,000000,7.94597,7.99757,7.84949,7.99757,45265.144496088,0
+MUJ.US,D,20070906,000000,7.98129,8.07766,7.96353,8.06661,27232.276481825,0
+MUJ.US,D,20070907,000000,8.08289,8.24704,8.07284,8.18233,19443.950833751,0
+MUJ.US,D,20070910,000000,8.18233,8.27545,8.16496,8.27545,51271.369859208,0
+MUJ.US,D,20070911,000000,8.27545,8.28759,8.25109,8.26796,12374.344811407,0
+MUJ.US,D,20070912,000000,8.19456,8.21015,8.11022,8.17305,24750.717040658,0
+MUJ.US,D,20070913,000000,8.14692,8.14692,8.00959,8.03012,42964.025243045,0
+MUJ.US,D,20070914,000000,8.06661,8.08289,7.92929,7.92929,43498.249844964,0
+MUJ.US,D,20070917,000000,7.92929,7.99757,7.89566,7.98622,22631.051684661,0
+MUJ.US,D,20070918,000000,7.95869,7.98129,7.87829,7.97004,36945.635372862,0
+MUJ.US,D,20070919,000000,7.97004,8.00959,7.97004,8.00959,28817.717235904,0
+MUJ.US,D,20070920,000000,8.00959,8.00959,7.89566,7.91814,33059.075365741,0
+MUJ.US,D,20070921,000000,7.9362,8.05388,7.9362,8.01443,33245.597807397,0
+MUJ.US,D,20070924,000000,8.04708,8.04708,7.90217,8.00348,39246.754625905,0
+MUJ.US,D,20070925,000000,7.99757,8.02459,7.96353,7.98129,19813.954590297,0
+MUJ.US,D,20070926,000000,7.98622,8.00348,7.95869,7.98622,27936.804182646,0
+MUJ.US,D,20070927,000000,7.99757,7.99757,7.94143,7.97004,18742.464259695,0
+MUJ.US,D,20070928,000000,7.98129,8.00959,7.95869,7.99263,32887.758557915,0
+MUJ.US,D,20071001,000000,7.99263,8.01443,7.97004,7.98622,15742.899559364,0
+MUJ.US,D,20071002,000000,7.98129,8.01443,7.97527,8.01443,12900.459741948,0
+MUJ.US,D,20071003,000000,7.96353,8.00348,7.92929,7.92929,22451.62520546,0
+MUJ.US,D,20071004,000000,7.92929,7.98622,7.91814,7.98622,25110.583707984,0
+MUJ.US,D,20071005,000000,7.95869,8.01937,7.94597,8.01937,36065.736028528,0
+MUJ.US,D,20071008,000000,7.95869,7.99263,7.92436,7.98129,16615.702941245,0
+MUJ.US,D,20071009,000000,7.97004,8.01937,7.95178,8.01937,27582.00605993,0
+MUJ.US,D,20071010,000000,8.01937,8.01937,7.98622,7.99263,23690.377508199,0
+MUJ.US,D,20071011,000000,7.94143,7.99263,7.92436,7.9362,21385.203419467,0
+MUJ.US,D,20071012,000000,7.90217,7.90779,7.83904,7.90779,82210.779868951,0
+MUJ.US,D,20071015,000000,7.88382,7.91193,7.86685,7.87829,19813.954590297,0
+MUJ.US,D,20071016,000000,7.86685,7.88974,7.82325,7.88382,27936.804182646,0
+MUJ.US,D,20071017,000000,7.88382,7.90779,7.84554,7.89566,30058.496956486,0
+MUJ.US,D,20071018,000000,7.87258,7.91814,7.87258,7.91814,22986.863516299,0
+MUJ.US,D,20071019,000000,7.91193,7.94143,7.87258,7.87258,29166.433105087,0
+MUJ.US,D,20071022,000000,7.88382,7.90779,7.87258,7.87829,20508.345201899,0
+MUJ.US,D,20071023,000000,7.86242,7.89566,7.85571,7.86685,30411.267661359,0
+MUJ.US,D,20071024,000000,7.86685,7.89566,7.84554,7.87258,30058.496956486,0
+MUJ.US,D,20071025,000000,7.84554,7.86685,7.82887,7.82887,47205.383372883,0
+MUJ.US,D,20071026,000000,7.80953,7.84949,7.79978,7.82325,33588.231423049,0
+MUJ.US,D,20071029,000000,7.82887,7.84949,7.80471,7.82325,27400.552162885,0
+MUJ.US,D,20071030,000000,7.80953,7.84554,7.79978,7.8343,54096.576624948,0
+MUJ.US,D,20071031,000000,7.80953,7.86685,7.80953,7.86242,58167.631655882,0
+MUJ.US,D,20071101,000000,7.86242,7.86685,7.82887,7.8343,35535.566262298,0
+MUJ.US,D,20071102,000000,7.87258,7.87258,7.82887,7.82887,60110.911659442,0
+MUJ.US,D,20071105,000000,7.64164,7.87258,7.64164,7.86242,33061.102783585,0
+MUJ.US,D,20071106,000000,7.87829,7.89566,7.84949,7.86685,61527.06302354,0
+MUJ.US,D,20071107,000000,7.87258,7.87258,7.79978,7.80471,45971.699614754,0
+MUJ.US,D,20071108,000000,7.8343,7.84554,7.79978,7.82887,42433.855476816,0
+MUJ.US,D,20071109,000000,7.82887,7.8343,7.68682,7.71514,107490.65296691,0
+MUJ.US,D,20071112,000000,7.75302,7.76534,7.69788,7.71514,27232.276481825,0
+MUJ.US,D,20071113,000000,7.63513,7.71514,7.63513,7.70449,15029.248478243,0
+MUJ.US,D,20071114,000000,7.71514,7.74344,7.63513,7.67389,37658.27274506,0
+MUJ.US,D,20071115,000000,7.65812,7.67389,7.6004,7.64706,99181.280932912,0
+MUJ.US,D,20071116,000000,7.63513,7.65339,7.61077,7.63513,18211.280784544,0
+MUJ.US,D,20071119,000000,7.58236,7.72816,7.45954,7.5271,78315.096481531,0
+MUJ.US,D,20071120,000000,7.61758,7.68682,7.55809,7.65812,61176.319736511,0
+MUJ.US,D,20071121,000000,7.65812,7.81604,7.65339,7.66374,28650.455263766,0
+MUJ.US,D,20071123,000000,7.64706,7.71,7.64706,7.66868,10428.02368108,0
+MUJ.US,D,20071126,000000,7.69788,7.74344,7.64164,7.65812,41197.130591921,0
+MUJ.US,D,20071127,000000,7.69284,7.72816,7.64164,7.67389,55699.2504307,0
+MUJ.US,D,20071128,000000,7.68682,7.71,7.68682,7.71,36065.736028528,0
+MUJ.US,D,20071129,000000,7.67389,7.68682,7.64706,7.67963,53400.158595503,0
+MUJ.US,D,20071130,000000,7.66374,7.69788,7.65812,7.65812,77968.408030192,0
+MUJ.US,D,20071203,000000,7.68682,7.69284,7.63513,7.68682,27232.276481825,0
+MUJ.US,D,20071204,000000,7.67389,7.69788,7.66374,7.69788,35364.249454472,0
+MUJ.US,D,20071205,000000,7.66868,7.71,7.63513,7.68682,140671.3734033,0
+MUJ.US,D,20071206,000000,7.66868,7.68682,7.64706,7.68682,75839.619293896,0
+MUJ.US,D,20071207,000000,7.67389,7.67963,7.62863,7.66374,99015.032669696,0
+MUJ.US,D,20071210,000000,7.71,7.71,7.61077,7.63513,118107.2265075,0
+MUJ.US,D,20071211,000000,7.62112,7.65812,7.44839,7.59508,87514.504949092,0
+MUJ.US,D,20071212,000000,7.5066,7.60673,7.5066,7.56311,97952.665719393,0
+MUJ.US,D,20071213,000000,7.53441,7.53441,7.39138,7.43822,232141.37056622,0
+MUJ.US,D,20071214,000000,7.4033,7.42747,7.3242,7.42747,183348.51902141,0
+MUJ.US,D,20071217,000000,7.4033,7.45954,7.31749,7.3824,322139.46237432,0
+MUJ.US,D,20071218,000000,7.3242,7.40874,7.3242,7.38654,168148.96744426,0
+MUJ.US,D,20071219,000000,7.3965,7.4033,7.32774,7.37066,86271.697810665,0
+MUJ.US,D,20071220,000000,7.35171,7.46892,7.35171,7.45954,171157.65552489,0
+MUJ.US,D,20071221,000000,7.45954,7.48755,7.4033,7.4033,93708.26646279,0
+MUJ.US,D,20071224,000000,7.45411,7.45411,7.27397,7.37066,153645.83389656,0
+MUJ.US,D,20071226,000000,7.35171,7.4033,7.33367,7.36465,139675.91124185,0
+MUJ.US,D,20071227,000000,7.37657,7.43291,7.3242,7.43291,104318.75774984,0
+MUJ.US,D,20071228,000000,7.41445,7.44839,7.3824,7.44493,143005.94505078,0
+MUJ.US,D,20071231,000000,7.44493,7.48755,7.31235,7.43822,246111.29322092,0
+MUJ.US,D,20080102,000000,7.43291,7.5797,7.43291,7.56942,65240.278804991,0
+MUJ.US,D,20080103,000000,7.5797,7.67389,7.57376,7.66868,53925.259817122,0
+MUJ.US,D,20080104,000000,7.66868,7.70449,7.62863,7.70449,80974.054984056,0
+MUJ.US,D,20080107,000000,7.75302,7.75863,7.71,7.75863,135428.47085849,0
+MUJ.US,D,20080108,000000,7.83904,7.88974,7.71514,7.83904,302860.74609487,0
+MUJ.US,D,20080109,000000,7.82887,7.88974,7.82887,7.84554,89633.156596168,0
+MUJ.US,D,20080110,000000,7.86685,7.88974,7.83904,7.84554,76558.338919627,0
+MUJ.US,D,20080111,000000,7.91814,7.95869,7.82325,7.95869,52335.764227355,0
+MUJ.US,D,20080114,000000,7.95869,7.99757,7.9362,7.97004,83451.559589535,0
+MUJ.US,D,20080115,000000,7.97004,7.99263,7.95869,7.97527,39781.992936745,0
+MUJ.US,D,20080116,000000,7.97527,8.01937,7.96353,7.96353,49141.56741399,0
+MUJ.US,D,20080117,000000,7.96353,7.96353,7.92436,7.95178,59764.223208103,0
+MUJ.US,D,20080118,000000,8.00959,8.00959,7.74818,7.76534,53753.943009296,0
+MUJ.US,D,20080122,000000,7.73654,8.04708,7.72816,7.89566,73373.26548656,0
+MUJ.US,D,20080123,000000,7.89566,7.99263,7.89566,7.97004,42606.185993563,0
+MUJ.US,D,20080124,000000,8.00348,8.00959,7.88974,7.94143,49863.328166485,0
+MUJ.US,D,20080125,000000,7.94143,7.95178,7.86685,7.91814,46320.415483938,0
+MUJ.US,D,20080128,000000,7.91193,7.94143,7.88382,7.94143,50037.686101078,0
+MUJ.US,D,20080129,000000,7.94143,7.94597,7.88974,7.92436,87339.133305579,0
+MUJ.US,D,20080130,000000,7.94143,7.94143,7.86685,7.88382,53215.663571689,0
+MUJ.US,D,20080131,000000,7.88974,7.89566,7.85571,7.89566,48267.750323187,0
+MUJ.US,D,20080201,000000,7.90217,7.92436,7.87829,7.90779,58346.044426161,0
+MUJ.US,D,20080204,000000,7.90217,7.90779,7.86685,7.90779,38191.483638057,0
+MUJ.US,D,20080205,000000,7.90779,7.90779,7.87829,7.90779,40840.305051361,0
+MUJ.US,D,20080206,000000,7.89566,7.97004,7.88974,7.91814,61882.874855177,0
+MUJ.US,D,20080207,000000,7.92436,7.94143,7.91193,7.92436,20508.345201899,0
+MUJ.US,D,20080208,000000,7.92436,7.9362,7.90217,7.90217,39781.992936745,0
+MUJ.US,D,20080211,000000,7.89566,7.94143,7.89566,7.91814,14316.611106046,0
+MUJ.US,D,20080212,000000,7.94143,7.95178,7.91814,7.92929,25635.684929603,0
+MUJ.US,D,20080213,000000,7.90217,7.91193,7.77846,7.82325,141596.88964913,0
+MUJ.US,D,20080214,000000,7.75863,7.75863,7.5066,7.56942,210037.44752103,0
+MUJ.US,D,20080215,000000,7.54062,7.54062,7.37657,7.46495,200324.08862998,0
+MUJ.US,D,20080219,000000,7.46495,7.77846,7.46495,7.66374,130275.78840773,0
+MUJ.US,D,20080220,000000,7.66374,7.70449,7.52336,7.52336,79391.655356744,0
+MUJ.US,D,20080221,000000,7.48154,7.58236,7.45954,7.48755,62061.287625456,0
+MUJ.US,D,20080222,000000,7.45954,7.55809,7.38654,7.44493,136809.14241031,0
+MUJ.US,D,20080225,000000,7.38654,7.5271,7.38654,7.5271,67896.19618075,0
+MUJ.US,D,20080226,000000,7.56942,7.62112,7.48755,7.60673,62720.198424786,0
+MUJ.US,D,20080227,000000,7.61077,7.61077,7.48755,7.48755,46320.415483938,0
+MUJ.US,D,20080228,000000,7.51281,7.51281,7.33958,7.3965,54450.361038741,0
+MUJ.US,D,20080229,000000,7.35744,7.35744,7.26225,7.27397,76374.857604736,0
+MUJ.US,D,20080303,000000,7.18816,7.41445,7.18816,7.4033,72137.554310587,0
+MUJ.US,D,20080304,000000,7.4033,7.43291,7.2224,7.38654,132603.26409275,0
+MUJ.US,D,20080305,000000,7.3965,7.5066,7.3965,7.46892,68422.311111291,0
+MUJ.US,D,20080306,000000,7.45954,7.5271,6.89577,7.4033,192532.72185515,0
+MUJ.US,D,20080307,000000,7.3455,7.5271,7.3455,7.48755,91787.288055513,0
+MUJ.US,D,20080310,000000,7.46892,7.46892,7.36465,7.36465,83630.986068737,0
+MUJ.US,D,20080311,000000,7.42116,7.46495,7.3455,7.37657,81685.678647333,0
+MUJ.US,D,20080312,000000,7.48154,7.48755,7.3242,7.3242,44296.038766613,0
+MUJ.US,D,20080313,000000,7.29046,7.32774,7.26806,7.32774,54450.361038741,0
+MUJ.US,D,20080314,000000,7.31235,7.36465,7.24103,7.27951,79203.105497243,0
+MUJ.US,D,20080317,000000,7.27951,7.27951,7.17158,7.18816,62939.159551948,0
+MUJ.US,D,20080318,000000,7.2224,7.3015,7.2224,7.28542,34044.400437969,0
+MUJ.US,D,20080319,000000,7.31749,7.32774,7.28542,7.31749,33932.892456544,0
+MUJ.US,D,20080320,000000,7.29657,7.3242,7.27951,7.3242,33413.873488457,0
+MUJ.US,D,20080324,000000,7.35744,7.4033,7.31235,7.36465,29792.905218911,0
+MUJ.US,D,20080325,000000,7.4033,7.41445,7.38654,7.4033,33245.597807397,0
+MUJ.US,D,20080326,000000,7.42747,7.5066,7.42116,7.48154,38191.483638057,0
+MUJ.US,D,20080327,000000,7.50126,7.63513,7.49466,7.55809,54881.187330609,0
+MUJ.US,D,20080328,000000,7.55809,7.64164,7.54763,7.55246,26699.065588829,0
+MUJ.US,D,20080331,000000,7.51281,7.62863,7.45411,7.54763,49330.117273491,0
+MUJ.US,D,20080401,000000,7.54763,7.5797,7.5271,7.54763,30411.267661359,0
+MUJ.US,D,20080402,000000,7.6004,7.6004,7.51281,7.55809,48974.305441852,0
+MUJ.US,D,20080403,000000,7.53441,7.56942,7.5066,7.56311,27400.552162885,0
+MUJ.US,D,20080404,000000,7.55809,7.56942,7.54763,7.56311,16615.702941245,0
+MUJ.US,D,20080407,000000,7.54763,7.65812,7.54763,7.61077,35185.836684193,0
+MUJ.US,D,20080408,000000,7.59508,7.61077,7.48755,7.5066,35185.836684193,0
+MUJ.US,D,20080409,000000,7.50126,7.5271,7.46495,7.51281,58703.883675643,0
+MUJ.US,D,20080410,000000,7.51281,7.58907,7.51281,7.57376,11491.404340305,0
+MUJ.US,D,20080411,000000,7.54763,7.54763,7.51822,7.53441,15557.390826629,0
+MUJ.US,D,20080414,000000,7.52336,7.56942,7.44839,7.48154,57885.820575552,0
+MUJ.US,D,20080415,000000,7.49466,7.50126,7.45411,7.46892,30024.030853138,0
+MUJ.US,D,20080416,000000,7.46892,7.53441,7.46495,7.53441,38367.868990492,0
+MUJ.US,D,20080417,000000,7.51281,7.58907,7.51281,7.58907,19930.531116333,0
+MUJ.US,D,20080418,000000,7.56311,7.64706,7.56311,7.58907,28382.836108346,0
+MUJ.US,D,20080421,000000,7.57376,7.62863,7.56311,7.59508,37658.27274506,0
+MUJ.US,D,20080422,000000,7.59508,7.6004,7.56311,7.5797,44605.219987836,0
+MUJ.US,D,20080423,000000,7.60673,7.61758,7.56311,7.6004,33932.892456544,0
+MUJ.US,D,20080424,000000,7.62112,7.65812,7.58236,7.62112,30411.267661359,0
+MUJ.US,D,20080425,000000,7.63513,7.64706,7.60673,7.63513,24560.139763314,0
+MUJ.US,D,20080428,000000,7.61758,7.64706,7.50126,7.6004,8762.4999221595,0
+MUJ.US,D,20080429,000000,7.56942,7.59508,7.53441,7.53441,34871.586918358,0
+MUJ.US,D,20080430,000000,7.53441,7.58907,7.53441,7.56942,36593.878376913,0
+MUJ.US,D,20080501,000000,7.59508,7.6004,7.55809,7.55809,48094.406097517,0
+MUJ.US,D,20080502,000000,7.6004,7.62112,7.57376,7.6004,48692.494361523,0
+MUJ.US,D,20080505,000000,7.60673,7.64164,7.60673,7.63513,30587.653013795,0
+MUJ.US,D,20080506,000000,7.62112,7.65339,7.6004,7.64164,50809.118590754,0
+MUJ.US,D,20080507,000000,7.62863,7.66374,7.61758,7.65339,39568.100354194,0
+MUJ.US,D,20080508,000000,7.64164,7.66868,7.63513,7.66868,17147.900125318,0
+MUJ.US,D,20080509,000000,7.67389,7.71514,7.65339,7.67389,31665.225597929,0
+MUJ.US,D,20080512,000000,7.68682,7.72816,7.66374,7.69284,13968.908945784,0
+MUJ.US,D,20080513,000000,7.67389,7.71514,7.67389,7.67389,27566.8004261,0
+MUJ.US,D,20080514,000000,7.65812,7.68682,7.65812,7.66374,23939.749903021,0
+MUJ.US,D,20080515,000000,7.67963,7.69284,7.65812,7.66868,22454.666332226,0
+MUJ.US,D,20080516,000000,7.66868,7.67963,7.64706,7.66374,42088.180734398,0
+MUJ.US,D,20080519,000000,7.65339,7.66868,7.64164,7.65812,41899.630874898,0
+MUJ.US,D,20080520,000000,7.68682,7.68682,7.65812,7.66868,55148.806486031,0
+MUJ.US,D,20080521,000000,7.69788,7.71,7.66868,7.68682,22764.861262371,0
+MUJ.US,D,20080522,000000,7.71514,7.74344,7.67963,7.69284,35226.385041074,0
+MUJ.US,D,20080523,000000,7.69788,7.71514,7.6004,7.63513,84101.347008566,0
+MUJ.US,D,20080527,000000,7.69788,7.69788,7.65812,7.66868,24534.797040262,0
+MUJ.US,D,20080528,000000,7.66868,7.67963,7.66374,7.66374,9498.4525995644,0
+MUJ.US,D,20080529,000000,7.68682,7.79445,7.66374,7.68682,67269.724066926,0
+MUJ.US,D,20080530,000000,7.66374,7.71514,7.66374,7.68682,36593.878376913,0
+MUJ.US,D,20080602,000000,7.65812,7.71514,7.65812,7.69284,39575.196316648,0
+MUJ.US,D,20080603,000000,7.71514,7.75863,7.65339,7.71514,55102.175875616,0
+MUJ.US,D,20080604,000000,7.69284,7.72816,7.58236,7.60673,85527.635461884,0
+MUJ.US,D,20080605,000000,7.5797,7.59508,7.5271,7.58907,59541.207245253,0
+MUJ.US,D,20080606,000000,7.58236,7.61758,7.55809,7.55809,84515.953957682,0
+MUJ.US,D,20080609,000000,7.55809,7.6004,7.55809,7.5797,72756.930461957,0
+MUJ.US,D,20080610,000000,7.56942,7.59508,7.46892,7.476,69326.539469755,0
+MUJ.US,D,20080611,000000,7.48755,7.51822,7.46892,7.48755,49330.117273491,0
+MUJ.US,D,20080612,000000,7.43291,7.44839,7.4033,7.4033,34060.619780721,0
+MUJ.US,D,20080613,000000,7.38654,7.48154,7.38654,7.42747,61097.250440593,0
+MUJ.US,D,20080616,000000,7.38654,7.49466,7.38654,7.44493,97952.665719393,0
+MUJ.US,D,20080617,000000,7.42116,7.45411,7.35171,7.35171,24420.247932071,0
+MUJ.US,D,20080618,000000,7.3824,7.3824,7.30821,7.31749,43573.264305195,0
+MUJ.US,D,20080619,000000,7.33958,7.4033,7.31749,7.35171,44855.606091582,0
+MUJ.US,D,20080620,000000,7.3455,7.38654,7.32774,7.3455,94887.209939128,0
+MUJ.US,D,20080623,000000,7.31235,7.33958,7.26225,7.26806,49287.541498765,0
+MUJ.US,D,20080624,000000,7.23541,7.4033,7.23541,7.35744,35900.501474235,0
+MUJ.US,D,20080625,000000,7.36465,7.43291,7.3455,7.3824,52510.122161946,0
+MUJ.US,D,20080626,000000,7.36465,7.3824,7.31749,7.3824,31530.402311297,0
+MUJ.US,D,20080627,000000,7.37066,7.37066,7.22881,7.33958,52775.713899522,0
+MUJ.US,D,20080630,000000,7.3015,7.36465,7.29046,7.3242,24903.787087887,0
+MUJ.US,D,20080701,000000,7.31749,7.35744,7.31235,7.31235,31608.457898295,0
+MUJ.US,D,20080702,000000,7.35744,7.3965,7.31749,7.3242,25762.39854486,0
+MUJ.US,D,20080703,000000,7.35744,7.3965,7.31749,7.3242,18255.883977113,0
+MUJ.US,D,20080707,000000,7.3242,7.39138,7.3242,7.3242,24684.825960725,0
+MUJ.US,D,20080708,000000,7.32774,7.4033,7.3242,7.37657,57207.649306704,0
+MUJ.US,D,20080709,000000,7.37657,7.476,7.37657,7.45954,40677.097914912,0
+MUJ.US,D,20080710,000000,7.48755,7.57376,7.45954,7.45954,11132.551381901,0
+MUJ.US,D,20080711,000000,7.44839,7.62863,7.39138,7.41445,25110.583707984,0
+MUJ.US,D,20080714,000000,7.41445,7.42116,7.36465,7.36465,32980.006069821,0
+MUJ.US,D,20080715,000000,7.33958,7.3965,7.26225,7.31235,69654.981160498,0
+MUJ.US,D,20080716,000000,7.26225,7.33958,7.20374,7.27397,49611.928353819,0
+MUJ.US,D,20080717,000000,7.35744,7.42116,7.29657,7.29657,46942.832762074,0
+MUJ.US,D,20080718,000000,7.30821,7.41445,7.30821,7.33367,37908.658848805,0
+MUJ.US,D,20080721,000000,7.31749,7.4033,7.27397,7.33958,13085.968474682,0
+MUJ.US,D,20080722,000000,7.31749,7.3455,7.29046,7.3015,12285.138426267,0
+MUJ.US,D,20080723,000000,7.29046,7.35171,7.28542,7.28542,20243.767173245,0
+MUJ.US,D,20080724,000000,7.19851,7.26225,7.19851,7.26225,34455.966260319,0
+MUJ.US,D,20080725,000000,7.24616,7.27397,7.22881,7.24103,36970.978095914,0
+MUJ.US,D,20080728,000000,7.21145,7.28542,7.21145,7.28542,23112.563422633,0
+MUJ.US,D,20080729,000000,7.22881,7.26806,7.22881,7.22881,35835.624103224,0
+MUJ.US,D,20080730,000000,7.22881,7.37657,7.22881,7.24616,22986.863516299,0
+MUJ.US,D,20080731,000000,7.26225,7.30821,7.26225,7.30821,30411.267661359,0
+MUJ.US,D,20080801,000000,7.31235,7.31235,7.26225,7.31235,15110.345192007,0
+MUJ.US,D,20080804,000000,7.29657,7.4033,7.27951,7.38654,29613.478739709,0
+MUJ.US,D,20080805,000000,7.3455,7.37657,7.31749,7.32774,39428.208522952,0
+MUJ.US,D,20080806,000000,7.3015,7.3455,7.2512,7.3455,56985.647052776,0
+MUJ.US,D,20080807,000000,7.3455,7.35171,7.27397,7.31749,42503.801392437,0
+MUJ.US,D,20080808,000000,7.33958,7.4033,7.30821,7.33958,36611.111428588,0
+MUJ.US,D,20080811,000000,7.30821,7.42747,7.30821,7.42116,35388.578468602,0
+MUJ.US,D,20080812,000000,7.35171,7.3965,7.32774,7.32774,39158.561949688,0
+MUJ.US,D,20080813,000000,7.33367,7.39138,7.26806,7.31235,25121.734506126,0
+MUJ.US,D,20080814,000000,7.3965,7.3965,7.26806,7.33367,28817.717235904,0
+MUJ.US,D,20080815,000000,7.38654,7.42747,7.3455,7.4033,48500.903375258,0
+MUJ.US,D,20080818,000000,7.38654,7.3965,7.33367,7.33367,16615.702941245,0
+MUJ.US,D,20080819,000000,7.35744,7.35744,7.28542,7.3242,22264.089054881,0
+MUJ.US,D,20080820,000000,7.28542,7.3242,7.2512,7.29657,19813.954590297,0
+MUJ.US,D,20080821,000000,7.27951,7.3455,7.24616,7.30821,22225.568115843,0
+MUJ.US,D,20080822,000000,7.32774,7.32774,7.3015,7.32774,7074.6745669541,0
+MUJ.US,D,20080825,000000,7.3015,7.33958,7.3015,7.31235,6366.0920304445,0
+MUJ.US,D,20080826,000000,7.31235,7.37066,7.3015,7.35744,52546.61568314,0
+MUJ.US,D,20080827,000000,7.35744,7.43291,7.35744,7.3824,56618.684422996,0
+MUJ.US,D,20080828,000000,7.4033,7.4033,7.33367,7.33367,48720.87821134,0
+MUJ.US,D,20080829,000000,7.3455,7.39138,7.33958,7.35744,42623.419045238,0
+MUJ.US,D,20080902,000000,7.4033,7.4033,7.3455,7.36465,47268.23332605,0
+MUJ.US,D,20080903,000000,7.35171,7.3965,7.35171,7.39138,15869.613174619,0
+MUJ.US,D,20080904,000000,7.37657,7.43291,7.37657,7.38654,34477.254147683,0
+MUJ.US,D,20080905,000000,7.39138,7.43291,7.35744,7.3824,35578.142037024,0
+MUJ.US,D,20080908,000000,7.3824,7.45954,7.36465,7.3965,25202.831219889,0
+MUJ.US,D,20080909,000000,7.38654,7.4033,7.35744,7.37066,41324.857916099,0
+MUJ.US,D,20080910,000000,7.36465,7.38654,7.35171,7.35744,11182.223119082,0
+MUJ.US,D,20080911,000000,7.3242,7.476,7.30821,7.33367,44820.12627931,0
+MUJ.US,D,20080912,000000,7.37657,7.37657,7.25632,7.28542,13794.551011193,0
+MUJ.US,D,20080915,000000,7.27951,7.31749,7.25632,7.28542,37896.494341741,0
+MUJ.US,D,20080916,000000,7.26225,7.27951,7.19851,7.19851,22801.354783564,0
+MUJ.US,D,20080917,000000,7.13292,7.13292,6.8206,6.8206,48094.406097517,0
+MUJ.US,D,20080918,000000,6.82672,6.82672,6.25515,6.55997,116824.8847211,0
+MUJ.US,D,20080919,000000,6.8206,7.24616,6.55494,6.88955,78687.127655922,0
+MUJ.US,D,20080922,000000,6.94519,6.94519,6.52732,6.52732,38191.483638057,0
+MUJ.US,D,20080923,000000,6.49841,6.58354,6.49841,6.5721,69227.195995396,0
+MUJ.US,D,20080924,000000,6.5721,6.58354,6.49841,6.57723,34410.349358828,0
+MUJ.US,D,20080925,000000,6.58354,6.63464,6.46488,6.62359,101291.8229086,0
+MUJ.US,D,20080926,000000,6.57723,6.57723,6.40292,6.45944,65384.225471922,0
+MUJ.US,D,20080929,000000,6.44721,6.45944,6.05756,6.14812,102295.39474144,0
+MUJ.US,D,20080930,000000,6.1931,6.29461,6.1931,6.28385,29247.52981885,0
+MUJ.US,D,20081001,000000,6.32914,6.41407,6.18787,6.26137,30938.396300823,0
+MUJ.US,D,20081002,000000,6.25002,6.35162,6.25002,6.28957,32419.42503593,0
+MUJ.US,D,20081003,000000,6.21027,6.4191,6.21027,6.36849,50719.912205615,0
+MUJ.US,D,20081006,000000,6.38605,6.38605,5.79141,6.0911,114877.54988186,0
+MUJ.US,D,20081007,000000,6.05223,6.37964,5.98959,6.00685,46729.953888444,0
+MUJ.US,D,20081008,000000,5.76369,5.88788,5.42927,5.65034,230348.11948312,0
+MUJ.US,D,20081009,000000,5.6168,5.66149,5.39574,5.39574,161366.24104685,0
+MUJ.US,D,20081010,000000,4.86402,5.0849,4.72818,4.75659,255104.91877731,0
+MUJ.US,D,20081013,000000,4.88691,5.05667,4.88691,5.05667,248932.44515097,0
+MUJ.US,D,20081014,000000,5.30536,5.78046,5.2884,5.58237,121674.46820417,0
+MUJ.US,D,20081015,000000,5.42424,5.70677,5.24322,5.33378,125814.45544181,0
+MUJ.US,D,20081016,000000,5.37866,5.69049,5.2884,5.50839,62190.028658557,0
+MUJ.US,D,20081017,000000,5.28268,5.80324,5.28268,5.52042,136559.77001548,0
+MUJ.US,D,20081020,000000,5.61079,5.89381,5.5942,5.82011,121329.80717068,0
+MUJ.US,D,20081021,000000,5.76891,6.41407,5.76891,6.1201,129821.64681066,0
+MUJ.US,D,20081022,000000,6.05756,6.49841,6.05756,6.10836,34482.322692293,0
+MUJ.US,D,20081023,000000,6.15927,6.30062,6.13105,6.26679,110142.51550699,0
+MUJ.US,D,20081024,000000,6.2443,6.31177,5.86549,6.12513,113191.7519445,0
+MUJ.US,D,20081027,000000,6.05223,6.05223,5.96729,6.04602,119476.74726119,0
+MUJ.US,D,20081028,000000,6.10303,6.10303,5.96729,6.07453,64151.555422715,0
+MUJ.US,D,20081029,000000,6.07453,6.23819,6.07453,6.16459,78497.564087499,0
+MUJ.US,D,20081030,000000,6.11349,6.21027,6.11349,6.18165,43807.431066188,0
+MUJ.US,D,20081031,000000,6.15927,6.31177,6.13657,6.13657,13501.589132721,0
+MUJ.US,D,20081103,000000,6.15354,6.21027,6.13657,6.18165,29669.232730422,0
+MUJ.US,D,20081104,000000,6.0911,6.33495,6.0911,6.27222,36563.467109252,0
+MUJ.US,D,20081105,000000,6.22132,6.36317,6.16459,6.34038,93478.154537485,0
+MUJ.US,D,20081106,000000,6.36317,6.38605,6.27222,6.30674,24672.66145366,0
+MUJ.US,D,20081107,000000,6.31177,6.34561,6.21559,6.21559,54450.361038741,0
+MUJ.US,D,20081110,000000,6.26137,6.4191,6.22753,6.36317,59073.88743219,0
+MUJ.US,D,20081111,000000,6.36849,6.36849,6.21559,6.23819,18429.228202783,0
+MUJ.US,D,20081112,000000,6.21559,6.27853,5.87674,5.98959,42149.003269721,0
+MUJ.US,D,20081113,000000,5.91629,6.07453,5.85424,5.95565,67997.567072954,0
+MUJ.US,D,20081114,000000,5.88226,6.0686,5.87674,5.93336,41262.007962932,0
+MUJ.US,D,20081117,000000,5.95565,5.95565,5.69562,5.87082,104966.51775102,0
+MUJ.US,D,20081118,000000,5.82011,5.82011,5.64492,5.69562,90773.579133468,0
+MUJ.US,D,20081119,000000,5.70104,5.74099,5.53186,5.63929,79904.592071298,0
+MUJ.US,D,20081120,000000,5.54874,5.76891,5.30536,5.40717,271733.79993454,0
+MUJ.US,D,20081121,000000,5.41861,5.53186,5.0849,5.36781,71484.72576479,0
+MUJ.US,D,20081124,000000,5.48619,5.65034,5.42927,5.45827,44908.318955529,0
+MUJ.US,D,20081125,000000,5.60467,5.64492,5.54874,5.5942,34010.948043542,0
+MUJ.US,D,20081126,000000,5.52565,5.67284,5.49201,5.6168,68142.527448807,0
+MUJ.US,D,20081128,000000,5.60467,5.64492,5.5942,5.64492,7448.7331591888,0
+MUJ.US,D,20081201,000000,5.55445,5.5656,5.52565,5.53699,42855.558388387,0
+MUJ.US,D,20081202,000000,5.5656,5.62203,5.43588,5.52042,104002.48056616,0
+MUJ.US,D,20081203,000000,5.50839,5.53699,5.39574,5.48096,96800.078675028,0
+MUJ.US,D,20081204,000000,5.47445,5.50839,5.40717,5.42424,57295.841982922,0
+MUJ.US,D,20081205,000000,5.40145,5.42927,5.36781,5.36781,69167.387168994,0
+MUJ.US,D,20081208,000000,5.44683,5.48619,5.35025,5.35025,58540.676539194,0
+MUJ.US,D,20081209,000000,5.20346,5.27716,5.1863,5.24865,84678.147385209,0
+MUJ.US,D,20081210,000000,5.24865,5.3391,5.11291,5.3391,104974.6274224,0
+MUJ.US,D,20081211,000000,5.30536,5.3111,5.05667,5.10166,125796.20868122,0
+MUJ.US,D,20081212,000000,5.06762,5.09061,4.96041,5.02807,264011.3653664,0
+MUJ.US,D,20081215,000000,5.05667,5.05667,4.84754,4.92073,144930.97829373,0
+MUJ.US,D,20081216,000000,4.94313,5.01151,4.88691,4.96612,130180.49976905,0
+MUJ.US,D,20081217,000000,5.00537,5.35025,4.95428,5.35025,520402.68076579,0
+MUJ.US,D,20081218,000000,5.3111,5.36781,5.24865,5.29945,106382.66911512,0
+MUJ.US,D,20081219,000000,5.26581,5.48096,5.26581,5.48096,158032.15240225,0
+MUJ.US,D,20081222,000000,5.42424,5.58789,5.42424,5.58789,133162.83141771,0
+MUJ.US,D,20081223,000000,5.6168,5.78046,5.32766,5.55445,166023.21983474,0
+MUJ.US,D,20081224,000000,5.55445,5.69049,5.55445,5.58237,148024.81792382,0
+MUJ.US,D,20081226,000000,5.5942,5.82584,5.5942,5.65034,78479.317326903,0
+MUJ.US,D,20081229,000000,5.66149,5.72936,5.60467,5.65034,127531.67835575,0
+MUJ.US,D,20081230,000000,5.64492,5.68428,5.60467,5.66149,43798.307685889,0
+MUJ.US,D,20081231,000000,5.68428,5.70104,5.59974,5.67816,94665.2076852,0
+MUJ.US,D,20090102,000000,5.70677,5.93336,5.70677,5.93336,69085.276746309,0
+MUJ.US,D,20090105,000000,5.95565,6.1423,5.95565,6.1423,47955.527975197,0
+MUJ.US,D,20090106,000000,6.15927,6.32914,6.15927,6.29461,55794.539069373,0
+MUJ.US,D,20090107,000000,6.31789,6.35754,6.22753,6.29461,148439.42487294,0
+MUJ.US,D,20090108,000000,6.26137,6.50394,6.26137,6.45944,120595.88191113,0
+MUJ.US,D,20090109,000000,6.40806,6.66828,6.40806,6.63464,162786.44724664,0
+MUJ.US,D,20090112,000000,6.58946,6.65102,6.5721,6.61186,138488.85809414,0
+MUJ.US,D,20090113,000000,6.61186,6.61186,6.53876,6.56658,21041.556094895,0
+MUJ.US,D,20090114,000000,6.55494,6.58946,6.23819,6.42532,69200.839563422,0
+MUJ.US,D,20090115,000000,6.43064,6.45944,6.28385,6.4191,42623.419045238,0
+MUJ.US,D,20090116,000000,6.66336,6.66336,6.41407,6.54932,52252.640095746,0
+MUJ.US,D,20090120,000000,6.55494,6.62359,6.49841,6.51054,64697.944531696,0
+MUJ.US,D,20090121,000000,6.52129,6.55494,6.46488,6.54932,62403.921241108,0
+MUJ.US,D,20090122,000000,6.55494,6.61748,6.44239,6.49841,44471.410410127,0
+MUJ.US,D,20090123,000000,6.48766,6.55494,6.45944,6.46488,21194.626142124,0
+MUJ.US,D,20090126,000000,6.52732,6.63464,6.43064,6.51054,29977.400242723,0
+MUJ.US,D,20090127,000000,6.51588,6.61748,6.44239,6.50394,50052.891734909,0
+MUJ.US,D,20090128,000000,6.52732,6.61186,6.52129,6.53876,32280.546913611,0
+MUJ.US,D,20090129,000000,6.55494,6.60101,6.49841,6.60101,25752.261455639,0
+MUJ.US,D,20090130,000000,6.55494,6.69669,6.50394,6.5721,76541.105867952,0
+MUJ.US,D,20090202,000000,6.58354,6.62359,6.44721,6.53284,78840.197703151,0
+MUJ.US,D,20090203,000000,6.48144,6.57723,6.48144,6.57723,111021.4011424,0
+MUJ.US,D,20090204,000000,6.55494,6.64125,6.55494,6.62359,41531.654536196,0
+MUJ.US,D,20090205,000000,6.61186,6.66336,6.58354,6.61186,44205.818672552,0
+MUJ.US,D,20090206,000000,6.60101,6.71396,6.60101,6.71396,36275.573775391,0
+MUJ.US,D,20090209,000000,6.71396,6.83865,6.71396,6.83865,75796.029810249,0
+MUJ.US,D,20090210,000000,6.82672,6.86547,6.77167,6.86045,165405.8711012,0
+MUJ.US,D,20090211,000000,6.83865,6.86045,6.7762,6.78074,75490.903424713,0
+MUJ.US,D,20090212,000000,6.78074,6.8206,6.71938,6.78627,45120.184120236,0
+MUJ.US,D,20090213,000000,6.78074,6.80955,6.74188,6.78627,25584.999483501,0
+MUJ.US,D,20090217,000000,6.78074,6.78074,6.52129,6.59469,50638.81549185,0
+MUJ.US,D,20090218,000000,6.61748,6.64125,6.53284,6.53876,31208.042874087,0
+MUJ.US,D,20090219,000000,6.55997,6.57723,6.52129,6.55997,29937.865594763,0
+MUJ.US,D,20090220,000000,6.49841,6.52732,6.2443,6.27853,53276.486107012,0
+MUJ.US,D,20090223,000000,6.29461,6.31789,6.12513,6.17051,65180.46997859,0
+MUJ.US,D,20090224,000000,6.06308,6.37964,6.00685,6.30062,72051.389052214,0
+MUJ.US,D,20090225,000000,6.35754,6.40806,6.27853,6.40292,22429.323609174,0
+MUJ.US,D,20090226,000000,6.38605,6.49841,6.35754,6.45944,51088.902253239,0
+MUJ.US,D,20090227,000000,6.43676,6.54379,6.43676,6.54379,26700.079297751,0
+MUJ.US,D,20090302,000000,6.53284,6.53284,6.36849,6.36849,37131.144105597,0
+MUJ.US,D,20090303,000000,6.38605,6.38605,6.29461,6.31177,33354.064662056,0
+MUJ.US,D,20090304,000000,6.32282,6.39661,6.23819,6.39661,93364.619138215,0
+MUJ.US,D,20090305,000000,6.37441,6.38605,6.27853,6.30062,20000.477031954,0
+MUJ.US,D,20090306,000000,6.35754,6.35754,6.28957,6.31789,25614.397042241,0
+MUJ.US,D,20090309,000000,6.22753,6.31177,6.15927,6.1931,45040.101115394,0
+MUJ.US,D,20090310,000000,6.09731,6.22753,6.05223,6.21559,42433.855476816,0
+MUJ.US,D,20090311,000000,6.20454,6.23275,6.1931,6.21027,24483.097885238,0
+MUJ.US,D,20090312,000000,6.1931,6.19902,6.1201,6.18787,54199.974934996,0
+MUJ.US,D,20090313,000000,6.23819,6.31789,6.16459,6.22753,17617.247356225,0
+MUJ.US,D,20090316,000000,6.31789,6.31789,6.22132,6.22132,38888.915376423,0
+MUJ.US,D,20090317,000000,6.17051,6.22753,6.13105,6.21559,29440.134514039,0
+MUJ.US,D,20090318,000000,6.19902,6.30674,6.18787,6.30674,29829.398740105,0
+MUJ.US,D,20090319,000000,6.26679,6.39129,6.25002,6.25515,38264.470680444,0
+MUJ.US,D,20090320,000000,6.27222,6.31177,6.25515,6.31177,17424.642661037,0
+MUJ.US,D,20090323,000000,6.31789,6.35162,6.25515,6.30062,38774.366268232,0
+MUJ.US,D,20090324,000000,6.22753,6.30062,6.22132,6.26137,46318.388066093,0
+MUJ.US,D,20090325,000000,6.27853,6.43676,6.27853,6.38605,60252.830908528,0
+MUJ.US,D,20090326,000000,6.40292,6.44239,6.37441,6.44239,30081.812261695,0
+MUJ.US,D,20090327,000000,6.44239,6.49841,6.44239,6.45373,32149.778462667,0
+MUJ.US,D,20090330,000000,6.47059,6.47059,6.32914,6.43064,54909.571180427,0
+MUJ.US,D,20090331,000000,6.40806,6.48766,6.40806,6.47593,14177.732983726,0
+MUJ.US,D,20090401,000000,6.49348,6.51588,6.46488,6.51588,21137.858442488,0
+MUJ.US,D,20090402,000000,6.56658,6.60683,6.48144,6.53284,62395.811569732,0
+MUJ.US,D,20090403,000000,6.57723,6.65596,6.54932,6.57723,34644.51611982,0
+MUJ.US,D,20090406,000000,6.57723,6.66828,6.57723,6.64629,15381.005474194,0
+MUJ.US,D,20090407,000000,6.69669,6.73625,6.65596,6.72944,39758.677631539,0
+MUJ.US,D,20090408,000000,6.72482,6.7762,6.64125,6.66828,41868.205898314,0
+MUJ.US,D,20090409,000000,6.70775,6.72482,6.64125,6.66828,51893.787137343,0
+MUJ.US,D,20090413,000000,6.65596,6.65596,6.53284,6.57723,16800.197965056,0
+MUJ.US,D,20090414,000000,6.65596,6.65596,6.51588,6.52129,47841.992575928,0
+MUJ.US,D,20090415,000000,6.52129,6.64125,6.52129,6.61748,28144.614511665,0
+MUJ.US,D,20090416,000000,6.65596,6.66828,6.59469,6.63464,13303.915892923,0
+MUJ.US,D,20090417,000000,6.69058,6.76516,6.64125,6.64125,28293.629723207,0
+MUJ.US,D,20090420,000000,6.65102,6.67933,6.62359,6.67933,18738.409424007,0
+MUJ.US,D,20090421,000000,6.69058,6.76516,6.63464,6.73625,27770.555919432,0
+MUJ.US,D,20090422,000000,6.76516,6.78627,6.67933,6.70271,50796.95408369,0
+MUJ.US,D,20090423,000000,6.72482,6.7762,6.69669,6.75381,70602.799002611,0
+MUJ.US,D,20090424,000000,6.82672,6.82672,6.72944,6.75381,60150.446307402,0
+MUJ.US,D,20090427,000000,6.77167,6.78627,6.72944,6.7762,34226.868043938,0
+MUJ.US,D,20090428,000000,6.78627,6.88955,6.75381,6.87802,103173.26666793,0
+MUJ.US,D,20090429,000000,6.91066,6.91066,6.83253,6.84368,29247.52981885,0
+MUJ.US,D,20090430,000000,6.88955,6.88955,6.8206,6.83865,33647.026540527,0
+MUJ.US,D,20090501,000000,6.84368,6.92655,6.80955,6.92655,52890.263007713,0
+MUJ.US,D,20090504,000000,6.95051,6.9807,6.85453,6.91677,124230.02839666,0
+MUJ.US,D,20090505,000000,6.91677,6.93917,6.84368,6.86045,27617.485872202,0
+MUJ.US,D,20090506,000000,6.86045,6.93917,6.79238,6.93917,77796.077513444,0
+MUJ.US,D,20090507,000000,6.92171,6.97418,6.89577,6.93276,38505.733403892,0
+MUJ.US,D,20090508,000000,6.96314,7.01917,6.96314,6.99165,34120.428607123,0
+MUJ.US,D,20090511,000000,7.01917,7.01917,6.92171,6.93276,25910.400047477,0
+MUJ.US,D,20090512,000000,6.93276,6.96887,6.89577,6.91677,85170.809921323,0
+MUJ.US,D,20090513,000000,6.88423,6.91677,6.86547,6.91677,24590.551030975,0
+MUJ.US,D,20090514,000000,6.95051,6.96314,6.87802,6.92171,132231.23291835,0
+MUJ.US,D,20090515,000000,6.92171,6.96314,6.91677,6.93276,29776.685876159,0
+MUJ.US,D,20090518,000000,6.87802,6.95634,6.87802,6.92655,40596.001201148,0
+MUJ.US,D,20090519,000000,6.94519,6.99471,6.91066,6.99471,74535.989620147,0
+MUJ.US,D,20090520,000000,7.01917,7.06722,7.01346,7.06159,65148.031293085,0
+MUJ.US,D,20090521,000000,7.06159,7.06722,7.00744,7.03122,68334.118435074,0
+MUJ.US,D,20090522,000000,7.0467,7.06722,6.9807,7.03733,22024.853749279,0
+MUJ.US,D,20090526,000000,6.99471,7.08626,6.9807,7.07421,86669.071708106,0
+MUJ.US,D,20090527,000000,7.08082,7.09918,7.03733,7.06722,39397.797255291,0
+MUJ.US,D,20090528,000000,7.07421,7.08626,6.9807,6.99471,57799.655317179,0
+MUJ.US,D,20090529,000000,6.92171,7.0467,6.92171,7.04236,59441.863770892,0
+MUJ.US,D,20090601,000000,7.05627,7.08082,7.02509,7.02509,23256.510089562,0
+MUJ.US,D,20090602,000000,7.06159,7.11052,7.00161,7.08626,83269.091983567,0
+MUJ.US,D,20090603,000000,7.11052,7.14949,7.08626,7.12097,93752.86965536,0
+MUJ.US,D,20090604,000000,7.09178,7.13292,7.06159,7.12097,100068.2762397,0
+MUJ.US,D,20090605,000000,7.06722,7.11536,7.01346,7.06159,100374.41633416,0
+MUJ.US,D,20090608,000000,7.06722,7.09178,7.00744,7.06159,85748.624006889,0
+MUJ.US,D,20090609,000000,7.21145,7.22881,7.12097,7.20374,151316.3307937,0
+MUJ.US,D,20090610,000000,7.20374,7.21145,7.1051,7.18816,48849.619244441,0
+MUJ.US,D,20090611,000000,7.17791,7.17791,7.02509,7.08082,63982.266032733,0
+MUJ.US,D,20090612,000000,7.08082,7.08082,6.95634,6.9807,49237.869761583,0
+MUJ.US,D,20090615,000000,7.03733,7.04236,6.92171,6.96887,33373.325131575,0
+MUJ.US,D,20090616,000000,6.93276,6.98593,6.93276,6.95051,22516.50257647,0
+MUJ.US,D,20090617,000000,6.98593,7.00744,6.92655,7.00744,55003.846110177,0
+MUJ.US,D,20090618,000000,6.99165,7.0467,6.9807,7.0467,59436.795226281,0
+MUJ.US,D,20090619,000000,7.08082,7.11052,7.05134,7.11052,35007.423913912,0
+MUJ.US,D,20090622,000000,7.07421,7.09918,7.02509,7.08626,77196.975540515,0
+MUJ.US,D,20090623,000000,7.08626,7.11052,7.02509,7.07421,47879.499806043,0
+MUJ.US,D,20090624,000000,7.07421,7.11052,7.03122,7.08626,67861.730077401,0
+MUJ.US,D,20090625,000000,7.07421,7.11536,7.06159,7.11536,54091.508080337,0
+MUJ.US,D,20090626,000000,7.14406,7.16696,7.09178,7.12681,48042.706942492,0
+MUJ.US,D,20090629,000000,7.14406,7.17158,7.09918,7.17158,31945.009260413,0
+MUJ.US,D,20090630,000000,7.16696,7.16696,7.01917,7.07421,76440.748684669,0
+MUJ.US,D,20090701,000000,7.09178,7.1561,7.06159,7.06159,38652.721197587,0
+MUJ.US,D,20090702,000000,7.11052,7.13292,7.08082,7.13292,40013.118570972,0
+MUJ.US,D,20090706,000000,7.13853,7.14949,7.09178,7.12097,80767.25836396,0
+MUJ.US,D,20090707,000000,7.12097,7.2224,7.1051,7.19851,93191.274912546,0
+MUJ.US,D,20090708,000000,7.20374,7.23541,7.17791,7.2224,54976.475969282,0
+MUJ.US,D,20090709,000000,7.24616,7.28542,7.20374,7.27397,36102.229549721,0
+MUJ.US,D,20090710,000000,7.2512,7.29046,7.21726,7.28542,41724.259231384,0
+MUJ.US,D,20090713,000000,7.25632,7.30821,7.24616,7.27397,47344.261495203,0
+MUJ.US,D,20090714,000000,7.30821,7.3242,7.21726,7.31749,85869.255368613,0
+MUJ.US,D,20090715,000000,7.32774,7.35744,7.2224,7.32774,71169.462290034,0
+MUJ.US,D,20090716,000000,7.31749,7.3455,7.27397,7.33958,70962.665669937,0
+MUJ.US,D,20090717,000000,7.33958,7.3455,7.26225,7.3455,30655.571511572,0
+MUJ.US,D,20090720,000000,7.37657,7.37657,7.31749,7.35744,57463.103955059,0
+MUJ.US,D,20090721,000000,7.3965,7.3965,7.3455,7.36465,42792.70843522,0
+MUJ.US,D,20090722,000000,7.38654,7.38654,7.33367,7.35171,50220.153707047,0
+MUJ.US,D,20090723,000000,7.35744,7.43291,7.33958,7.42747,162589.78771577,0
+MUJ.US,D,20090724,000000,7.42747,7.44493,7.4033,7.44493,45444.570975291,0
+MUJ.US,D,20090727,000000,7.44493,7.44839,7.3965,7.41445,39850.925143444,0
+MUJ.US,D,20090728,000000,7.44839,7.48154,7.43291,7.48154,37729.232369604,0
+MUJ.US,D,20090729,000000,7.48154,7.50126,7.45411,7.50126,77406.813287379,0
+MUJ.US,D,20090730,000000,7.57376,7.57376,7.51281,7.56311,74044.340792954,0
+MUJ.US,D,20090731,000000,7.58236,7.58236,7.49466,7.56942,50794.926665846,0
+MUJ.US,D,20090803,000000,7.58236,7.66868,7.54062,7.62863,87155.651990688,0
+MUJ.US,D,20090804,000000,7.65812,7.65812,7.55246,7.63513,76238.00690026,0
+MUJ.US,D,20090805,000000,7.65339,7.67963,7.5797,7.67389,35349.043820641,0
+MUJ.US,D,20090806,000000,7.67963,7.68682,7.6004,7.63513,43884.472944263,0
+MUJ.US,D,20090807,000000,7.62112,7.67389,7.5066,7.62863,111658.01034545,0
+MUJ.US,D,20090810,000000,7.64164,7.70449,7.64164,7.66868,59485.45325454,0
+MUJ.US,D,20090811,000000,7.68682,7.68682,7.60673,7.67963,76923.274131563,0
+MUJ.US,D,20090812,000000,7.64706,7.68682,7.54763,7.55809,99439.776708033,0
+MUJ.US,D,20090813,000000,7.59508,7.66868,7.58907,7.66868,29283.009631122,0
+MUJ.US,D,20090814,000000,7.67963,7.67963,7.60673,7.61077,35961.324009558,0
+MUJ.US,D,20090817,000000,7.53441,7.61077,7.53441,7.6004,40629.453595576,0
+MUJ.US,D,20090818,000000,7.58236,7.65812,7.58236,7.61758,21168.269710149,0
+MUJ.US,D,20090819,000000,7.66868,7.67963,7.58907,7.66374,44296.038766613,0
+MUJ.US,D,20090820,000000,7.62863,7.68682,7.62863,7.67963,64249.885188153,0
+MUJ.US,D,20090821,000000,7.67963,7.75863,7.67963,7.74344,55638.427895378,0
+MUJ.US,D,20090824,000000,7.75863,7.77155,7.72055,7.77155,53589.722163925,0
+MUJ.US,D,20090825,000000,7.75302,7.80471,7.7321,7.80471,78599.948688626,0
+MUJ.US,D,20090826,000000,7.80471,7.80953,7.76534,7.80953,42964.025243045,0
+MUJ.US,D,20090827,000000,7.80471,7.80471,7.77155,7.7838,45836.876328122,0
+MUJ.US,D,20090828,000000,7.80471,7.80471,7.7321,7.75302,27319.455449121,0
+MUJ.US,D,20090831,000000,7.7838,7.80953,7.72055,7.79445,27797.926060326,0
+MUJ.US,D,20090901,000000,7.79978,7.80953,7.77155,7.80953,78551.290660367,0
+MUJ.US,D,20090902,000000,7.79978,7.92929,7.7838,7.92436,86791.730487674,0
+MUJ.US,D,20090903,000000,8.01443,8.19456,7.95869,8.05388,185746.95433096,0
+MUJ.US,D,20090904,000000,8.17305,8.17305,8.07766,8.08289,47126.314076963,0
+MUJ.US,D,20090908,000000,8.15184,8.15678,8.02459,8.04708,44879.935105711,0
+MUJ.US,D,20090909,000000,8.07766,8.08289,8.00348,8.07284,62357.290630694,0
+MUJ.US,D,20090910,000000,7.99263,8.07766,7.99263,8.03623,41269.103925386,0
+MUJ.US,D,20090911,000000,8.00959,8.07766,7.99757,8.06661,58184.864707556,0
+MUJ.US,D,20090914,000000,8.06661,8.11022,8.02459,8.11022,74983.035254768,0
+MUJ.US,D,20090915,000000,8.12215,8.17789,8.11022,8.1333,34300.868795246,0
+MUJ.US,D,20090916,000000,8.13991,8.15184,8.11022,8.15184,71509.054778919,0
+MUJ.US,D,20090917,000000,8.17305,8.17305,8.04708,8.14692,92233.319981213,0
+MUJ.US,D,20090918,000000,8.13991,8.13991,8.09907,8.13991,50742.213801899,0
+MUJ.US,D,20090921,000000,8.12827,8.13991,8.08891,8.13991,19443.950833751,0
+MUJ.US,D,20090922,000000,8.16901,8.16901,8.11613,8.13991,51418.357652904,0
+MUJ.US,D,20090923,000000,8.11613,8.17305,8.1042,8.1333,68742.643130657,0
+MUJ.US,D,20090924,000000,8.17789,8.17789,8.11022,8.15678,49390.939808813,0
+MUJ.US,D,20090925,000000,8.16901,8.17789,8.13991,8.17789,58671.444990138,0
+MUJ.US,D,20090928,000000,8.17305,8.18874,8.17305,8.18874,28113.189535082,0
+MUJ.US,D,20090929,000000,8.18874,8.18874,8.16496,8.18233,28492.316671927,0
+MUJ.US,D,20090930,000000,8.17305,8.21656,8.17305,8.21656,50872.982252844,0
+MUJ.US,D,20091001,000000,8.24704,8.33612,8.19456,8.23619,40687.235004132,0
+MUJ.US,D,20091002,000000,8.26352,8.28048,8.15678,8.15678,52682.452678694,0
+MUJ.US,D,20091005,000000,8.14692,8.25109,8.13991,8.21656,61362.842178167,0
+MUJ.US,D,20091006,000000,8.26796,8.27545,8.18874,8.24152,56888.330996259,0
+MUJ.US,D,20091007,000000,8.1988,8.28048,8.1988,8.26352,41880.37040538,0
+MUJ.US,D,20091008,000000,8.26796,8.33612,8.25109,8.28759,60167.679359076,0
+MUJ.US,D,20091009,000000,8.31097,8.31097,8.12215,8.13991,89044.191712459,0
+MUJ.US,D,20091012,000000,8.13991,8.15184,7.77846,8.01937,95730.615762269,0
+MUJ.US,D,20091013,000000,7.91193,8.00348,7.89566,7.90217,71105.598627945,0
+MUJ.US,D,20091014,000000,7.91193,7.94143,7.66374,7.7321,129991.94990955,0
+MUJ.US,D,20091015,000000,7.85571,7.90217,7.62863,7.72055,98283.13482798,0
+MUJ.US,D,20091016,000000,7.75302,7.75302,7.63513,7.68682,76832.040328579,0
+MUJ.US,D,20091019,000000,7.65812,7.85571,7.65812,7.8343,76088.99168872,0
+MUJ.US,D,20091020,000000,7.88382,8.00959,7.84949,7.97527,107854.57446993,0
+MUJ.US,D,20091021,000000,8.00348,8.13991,7.96353,8.02459,70687.950552062,0
+MUJ.US,D,20091022,000000,8.07766,8.09907,8.00348,8.05388,73947.024736438,0
+MUJ.US,D,20091023,000000,8.09907,8.11613,8.07766,8.09907,29441.148222961,0
+MUJ.US,D,20091026,000000,8.11022,8.11022,7.98129,7.98129,36591.85095907,0
+MUJ.US,D,20091027,000000,8.01937,8.01937,7.88382,7.88382,51643.401033598,0
+MUJ.US,D,20091028,000000,7.91193,7.9362,7.7838,7.80471,50724.980750224,0
+MUJ.US,D,20091029,000000,7.85571,7.95869,7.84949,7.91193,63302.06734604,0
+MUJ.US,D,20091030,000000,7.91193,7.96353,7.82887,7.88382,43635.10054944,0
+MUJ.US,D,20091102,000000,7.88382,8.04008,7.88382,7.88382,51235.890046936,0
+MUJ.US,D,20091103,000000,7.94143,7.94143,7.87258,7.87258,17125.598529033,0
+MUJ.US,D,20091104,000000,7.95178,8.03012,7.86685,8.03012,27572.882679632,0
+MUJ.US,D,20091105,000000,8.04008,8.11613,7.97527,8.11613,62592.471100609,0
+MUJ.US,D,20091106,000000,8.09483,8.09907,8.03012,8.08289,53637.366483261,0
+MUJ.US,D,20091109,000000,8.06661,8.11613,8.06079,8.11022,35504.141285714,0
+MUJ.US,D,20091110,000000,8.1042,8.1042,8.01937,8.08891,27795.898642482,0
+MUJ.US,D,20091111,000000,8.09483,8.09483,7.94597,7.95869,28924.156672719,0
+MUJ.US,D,20091112,000000,7.98129,7.98129,7.75863,7.77846,69818.188296947,0
+MUJ.US,D,20091113,000000,7.76534,7.8343,7.76534,7.77155,39438.345612173,0
+MUJ.US,D,20091116,000000,7.77155,7.81604,7.70449,7.74818,103285.78835827,0
+MUJ.US,D,20091117,000000,7.75302,7.77155,7.67389,7.77155,38205.675562964,0
+MUJ.US,D,20091118,000000,7.79978,7.79978,7.71,7.74344,52434.093992794,0
+MUJ.US,D,20091119,000000,7.7838,7.7838,7.68682,7.70449,33051.979403288,0
+MUJ.US,D,20091120,000000,7.7321,7.74818,7.68682,7.69788,28908.951038888,0
+MUJ.US,D,20091123,000000,7.69788,7.75863,7.69788,7.73654,36434.726076151,0
+MUJ.US,D,20091124,000000,7.71,7.75302,7.70449,7.75302,27494.827092634,0
+MUJ.US,D,20091125,000000,7.75863,7.78961,7.71,7.71514,87879.440161029,0
+MUJ.US,D,20091127,000000,7.71,7.71,7.56311,7.70449,48616.46619237,0
+MUJ.US,D,20091130,000000,7.7321,7.75302,7.72816,7.74344,35716.006450422,0
+MUJ.US,D,20091201,000000,7.73654,7.82325,7.7321,7.76534,51898.855681953,0
+MUJ.US,D,20091202,000000,7.79978,7.80471,7.7321,7.77155,66006.642750057,0
+MUJ.US,D,20091203,000000,7.77155,7.79978,7.73654,7.73654,50290.099622667,0
+MUJ.US,D,20091204,000000,7.77155,7.77846,7.7321,7.74344,53902.958220837,0
+MUJ.US,D,20091207,000000,7.74344,7.77155,7.7321,7.7321,51369.699624646,0
+MUJ.US,D,20091208,000000,7.74344,7.77155,7.7321,7.74344,62811.43222777,0
+MUJ.US,D,20091209,000000,7.75863,7.7838,7.7321,7.7838,79367.326342614,0
+MUJ.US,D,20091210,000000,7.77155,7.86242,7.77155,7.84949,80116.457236006,0
+MUJ.US,D,20091211,000000,7.7838,7.85571,7.7838,7.82887,65005.098335077,0
+MUJ.US,D,20091214,000000,7.82887,7.84949,7.80471,7.83904,76268.418167922,0
+MUJ.US,D,20091215,000000,7.85571,7.86685,7.78961,7.79445,67494.767447619,0
+MUJ.US,D,20091216,000000,7.78961,7.80953,7.77846,7.78961,15728.707634455,0
+MUJ.US,D,20091217,000000,7.78961,7.84554,7.75863,7.78961,46948.915015606,0
+MUJ.US,D,20091218,000000,7.77846,7.80953,7.7321,7.77846,70232.795246064,0
+MUJ.US,D,20091221,000000,7.8343,7.83904,7.74818,7.77155,42764.324585402,0
+MUJ.US,D,20091222,000000,7.77846,7.77846,7.69284,7.69788,47820.704688565,0
+MUJ.US,D,20091223,000000,7.66374,7.69284,7.65339,7.67963,91883.590403108,0
+MUJ.US,D,20091224,000000,7.67389,7.68682,7.65339,7.67963,26773.066340139,0
+MUJ.US,D,20091228,000000,7.65812,7.70449,7.65812,7.70449,56615.64329623,0
+MUJ.US,D,20091229,000000,7.69284,7.7321,7.69284,7.70449,48187.667318345,0
+MUJ.US,D,20091230,000000,7.69788,7.71514,7.63513,7.68682,54590.252869983,0
+MUJ.US,D,20091231,000000,7.71,7.76534,7.67963,7.69788,41216.391061439,0
+MUJ.US,D,20100104,000000,7.70449,7.74818,7.64706,7.74344,85410.045226927,0
+MUJ.US,D,20100105,000000,7.72816,7.77155,7.70449,7.77155,44782.619049195,0
+MUJ.US,D,20100106,000000,7.77846,7.79978,7.7321,7.78961,68437.516745121,0
+MUJ.US,D,20100107,000000,7.79445,7.81604,7.76534,7.81604,39693.800260528,0
+MUJ.US,D,20100108,000000,7.82887,7.88974,7.79978,7.88974,75493.944551479,0
+MUJ.US,D,20100111,000000,7.90217,7.9362,7.8343,7.84554,77026.672441612,0
+MUJ.US,D,20100112,000000,7.86685,7.87829,7.83904,7.86685,36766.208893661,0
+MUJ.US,D,20100113,000000,7.83904,7.88974,7.82887,7.88974,90122.778005515,0
+MUJ.US,D,20100114,000000,7.85571,7.91193,7.85571,7.91193,44439.985433543,0
+MUJ.US,D,20100115,000000,7.91814,7.9362,7.89566,7.9362,33299.324380266,0
+MUJ.US,D,20100119,000000,7.9362,7.94143,7.86242,7.94143,60790.096637212,0
+MUJ.US,D,20100120,000000,7.90779,7.94143,7.89566,7.94143,52903.4412237,0
+MUJ.US,D,20100121,000000,7.94143,7.94597,7.88974,7.89566,70878.527829407,0
+MUJ.US,D,20100122,000000,7.88382,7.92929,7.86242,7.88382,22194.14313926,0
+MUJ.US,D,20100125,000000,7.91814,7.92929,7.88382,7.88974,68724.396370062,0
+MUJ.US,D,20100126,000000,7.91814,7.98129,7.90217,7.9362,59316.163864559,0
+MUJ.US,D,20100127,000000,8.00959,8.00959,7.95869,7.98129,64938.193546221,0
+MUJ.US,D,20100128,000000,8.00959,8.00959,7.98129,7.98129,22128.252059326,0
+MUJ.US,D,20100129,000000,7.96353,7.98129,7.96353,7.97004,38435.787488269,0
+MUJ.US,D,20100201,000000,7.97527,8.00348,7.97527,8.00348,55273.492683442,0
+MUJ.US,D,20100202,000000,8.03012,8.06079,8.02459,8.06079,50087.357838258,0
+MUJ.US,D,20100203,000000,8.05388,8.06661,8.00348,8.02459,32587.70071699,0
+MUJ.US,D,20100204,000000,8.01937,8.03623,7.97527,8.01937,42977.203459032,0
+MUJ.US,D,20100205,000000,8.02459,8.06079,7.99757,8.05388,50498.923660608,0
+MUJ.US,D,20100208,000000,8.04708,8.07766,8.04708,8.06661,26076.648310693,0
+MUJ.US,D,20100209,000000,8.09483,8.13991,8.06661,8.09907,40412.519886257,0
+MUJ.US,D,20100210,000000,8.03012,8.08289,8.03012,8.06079,28019.928314254,0
+MUJ.US,D,20100211,000000,8.07284,8.1333,8.03012,8.11613,71649.960319084,0
+MUJ.US,D,20100212,000000,8.12215,8.12215,8.04008,8.07766,47334.124405983,0
+MUJ.US,D,20100216,000000,8.08289,8.22801,8.03623,8.06079,39144.370024779,0
+MUJ.US,D,20100217,000000,8.03623,8.07766,8.03623,8.06661,23409.580136792,0
+MUJ.US,D,20100218,000000,8.07766,8.08289,8.02459,8.06079,46240.332479097,0
+MUJ.US,D,20100219,000000,8.05388,8.05388,7.90217,7.90217,63959.964436448,0
+MUJ.US,D,20100222,000000,7.98622,7.98622,7.92929,7.94143,47140.506001872,0
+MUJ.US,D,20100223,000000,7.95178,8.03623,7.94143,8.00959,63365.931008129,0
+MUJ.US,D,20100224,000000,8.00959,8.08289,7.98622,8.01443,57517.84423685,0
+MUJ.US,D,20100225,000000,7.99263,8.08891,7.99263,8.07766,35226.385041074,0
+MUJ.US,D,20100226,000000,8.09907,8.12827,8.05388,8.07284,56846.768930457,0
+MUJ.US,D,20100301,000000,8.15184,8.15184,8.1042,8.12215,26467.939954603,0
+MUJ.US,D,20100302,000000,8.1333,8.19456,8.11613,8.11613,60722.178139436,0
+MUJ.US,D,20100303,000000,8.12827,8.1333,8.08891,8.09907,60480.915415988,0
+MUJ.US,D,20100304,000000,8.1333,8.17305,8.11613,8.16901,73986.559384397,0
+MUJ.US,D,20100305,000000,8.14692,8.20374,8.11613,8.12215,103304.03511886,0
+MUJ.US,D,20100308,000000,8.1042,8.1988,8.1042,8.17305,95623.162616533,0
+MUJ.US,D,20100309,000000,8.19456,8.20374,8.12215,8.20374,53920.191272512,0
+MUJ.US,D,20100310,000000,8.1988,8.1988,8.12827,8.18874,110244.90010811,0
+MUJ.US,D,20100311,000000,8.14692,8.18233,8.09907,8.18233,38817.955751881,0
+MUJ.US,D,20100312,000000,8.19456,8.1988,8.11613,8.15184,58645.088558164,0
+MUJ.US,D,20100315,000000,8.13991,8.16496,8.00959,8.06079,101697.30647742,0
+MUJ.US,D,20100316,000000,8.07766,8.11022,8.05388,8.1042,99436.735581267,0
+MUJ.US,D,20100317,000000,8.1042,8.1333,8.08289,8.1042,68255.049139153,0
+MUJ.US,D,20100318,000000,8.11613,8.13991,8.11022,8.12215,37705.917064396,0
+MUJ.US,D,20100319,000000,8.08891,8.13991,8.08891,8.09907,35026.684383431,0
+MUJ.US,D,20100322,000000,8.08891,8.1333,8.08891,8.1333,52859.851740053,0
+MUJ.US,D,20100323,000000,8.12827,8.17305,8.07766,8.1333,113316.43814191,0
+MUJ.US,D,20100324,000000,8.12215,8.17305,8.12215,8.1333,98828.51022804,0
+MUJ.US,D,20100325,000000,8.11613,8.16901,8.11613,8.1333,49922.123283965,0
+MUJ.US,D,20100326,000000,8.15184,8.15678,8.1042,8.1333,47248.972856531,0
+MUJ.US,D,20100329,000000,8.1333,8.13991,8.1042,8.12827,88637.694434718,0
+MUJ.US,D,20100330,000000,8.12827,8.15678,8.12827,8.13991,36434.726076151,0
+MUJ.US,D,20100331,000000,8.1333,8.15184,8.12215,8.13991,62131.233541078,0
+MUJ.US,D,20100401,000000,8.12215,8.16496,8.09907,8.1042,92428.965803168,0
+MUJ.US,D,20100405,000000,8.09907,8.13991,8.09907,8.1042,50127.90619514,0
+MUJ.US,D,20100406,000000,8.08289,8.1333,8.08289,8.1333,102952.27812292,0
+MUJ.US,D,20100407,000000,8.12215,8.14692,8.1042,8.14692,53354.54169401,0
+MUJ.US,D,20100408,000000,8.13991,8.16496,8.13991,8.14692,52848.70094191,0
+MUJ.US,D,20100409,000000,8.11613,8.16496,8.1042,8.16496,70933.268111198,0
+MUJ.US,D,20100412,000000,8.1333,8.17305,8.1333,8.17305,42475.417542621,0
+MUJ.US,D,20100413,000000,8.16496,8.17305,8.13991,8.14692,59262.43729169,0
+MUJ.US,D,20100414,000000,8.14692,8.18874,8.14692,8.18233,56004.376816237,0
+MUJ.US,D,20100415,000000,8.18233,8.18233,8.15678,8.15678,95128.472662574,0
+MUJ.US,D,20100416,000000,8.20374,8.20374,8.07284,8.12827,222498.97129972,0
+MUJ.US,D,20100419,000000,8.09483,8.14692,8.09483,8.14692,27319.455449121,0
+MUJ.US,D,20100420,000000,8.15184,8.16901,8.14692,8.14692,22829.738633382,0
+MUJ.US,D,20100421,000000,8.17789,8.17789,8.11613,8.12827,34795.558749206,0
+MUJ.US,D,20100422,000000,8.12827,8.16496,8.12827,8.16496,41350.200639149,0
+MUJ.US,D,20100423,000000,8.17789,8.18973,8.16496,8.18332,107575.80451637,0
+MUJ.US,D,20100426,000000,8.18233,8.18233,8.12827,8.16496,73459.430744934,0
+MUJ.US,D,20100427,000000,8.16901,8.17305,8.14692,8.15678,31970.351983465,0
+MUJ.US,D,20100428,000000,8.17789,8.21015,8.17789,8.21015,61668.982272626,0
+MUJ.US,D,20100429,000000,8.22238,8.22238,8.17789,8.20374,31884.18672509,0
+MUJ.US,D,20100430,000000,8.18874,8.22238,8.18233,8.22238,38508.774530657,0
+MUJ.US,D,20100503,000000,8.18874,8.22801,8.18874,8.22238,34879.696589735,0
+MUJ.US,D,20100504,000000,8.24152,8.24704,8.17789,8.21015,32293.725129597,0
+MUJ.US,D,20100505,000000,8.24152,8.24152,8.15678,8.19456,80308.048222272,0
+MUJ.US,D,20100506,000000,8.21656,8.24704,8.14692,8.21015,52121.871644803,0
+MUJ.US,D,20100507,000000,8.17789,8.24704,8.17305,8.24704,45840.93116381,0
+MUJ.US,D,20100510,000000,8.28759,8.28759,8.12215,8.22238,68169.897589702,0
+MUJ.US,D,20100511,000000,8.22238,8.23619,8.14692,8.21656,87849.028893368,0
+MUJ.US,D,20100512,000000,8.1988,8.21656,8.18233,8.21015,34490.43236367,0
+MUJ.US,D,20100513,000000,8.24152,8.24704,8.21656,8.24704,54051.973432377,0
+MUJ.US,D,20100514,000000,8.24152,8.24704,8.14692,8.15678,80495.584372851,0
+MUJ.US,D,20100517,000000,8.19456,8.19456,8.1333,8.18233,71330.642008639,0
+MUJ.US,D,20100518,000000,8.19456,8.25631,8.19456,8.23619,35923.816779442,0
+MUJ.US,D,20100519,000000,8.24704,8.24704,8.21656,8.22238,48070.077083388,0
+MUJ.US,D,20100520,000000,8.18233,8.22238,7.98622,8.14692,106375.57315267,0
+MUJ.US,D,20100521,000000,8.05388,8.15184,8.04708,8.14692,76262.335914389,0
+MUJ.US,D,20100524,000000,8.1333,8.17305,8.1042,8.17305,46730.967597366,0
+MUJ.US,D,20100525,000000,8.1042,8.1988,8.05388,8.14692,91757.890496774,0
+MUJ.US,D,20100526,000000,8.18874,8.22801,8.18233,8.21015,55112.312964837,0
+MUJ.US,D,20100527,000000,8.24704,8.24704,8.19456,8.20374,39090.643451911,0
+MUJ.US,D,20100528,000000,8.1988,8.26796,8.1988,8.22238,46119.701117373,0
+MUJ.US,D,20100601,000000,8.25109,8.26352,8.24152,8.25631,70733.567453555,0
+MUJ.US,D,20100602,000000,8.27545,8.2938,8.23619,8.28048,72411.255719539,0
+MUJ.US,D,20100603,000000,8.28759,8.2938,8.25631,8.26796,39006.50561138,0
+MUJ.US,D,20100604,000000,8.25631,8.30484,8.25631,8.30484,82941.664001746,0
+MUJ.US,D,20100607,000000,8.30484,8.32043,8.28759,8.32043,65675.159932549,0
+MUJ.US,D,20100608,000000,8.31097,8.32043,8.28759,8.32043,52562.835025892,0
+MUJ.US,D,20100609,000000,8.31097,8.33001,8.31097,8.33001,26336.157794737,0
+MUJ.US,D,20100610,000000,8.34688,8.34688,8.25631,8.33612,71688.481258121,0
+MUJ.US,D,20100611,000000,8.31709,8.34688,8.29873,8.31097,75699.727462654,0
+MUJ.US,D,20100614,000000,8.31709,8.31709,8.22238,8.25109,74102.122201511,0
+MUJ.US,D,20100615,000000,8.25631,8.26796,8.21656,8.26352,30058.496956486,0
+MUJ.US,D,20100616,000000,8.26796,8.26796,8.17305,8.19456,68295.597496035,0
+MUJ.US,D,20100617,000000,8.1988,8.24152,8.17789,8.22801,44282.860550627,0
+MUJ.US,D,20100618,000000,8.25631,8.28759,8.25631,8.28759,44377.135480377,0
+MUJ.US,D,20100621,000000,8.31097,8.31097,8.24704,8.30484,49008.771545202,0
+MUJ.US,D,20100622,000000,8.2938,8.31709,8.27545,8.31709,46743.132104431,0
+MUJ.US,D,20100623,000000,8.32043,8.32043,8.29873,8.32043,24068.490936122,0
+MUJ.US,D,20100624,000000,8.30484,8.34056,8.30484,8.32043,31611.49902506,0
+MUJ.US,D,20100625,000000,8.34056,8.34688,8.33001,8.34056,31467.55235813,0
+MUJ.US,D,20100628,000000,8.37046,8.3741,8.34056,8.36502,28301.739394583,0
+MUJ.US,D,20100629,000000,8.34688,8.37046,8.34056,8.34056,32853.292454566,0
+MUJ.US,D,20100630,000000,8.33691,8.3598,8.33691,8.3598,48647.891168953,0
+MUJ.US,D,20100701,000000,8.3741,8.42333,8.35901,8.37046,43995.980925688,0
+MUJ.US,D,20100702,000000,8.35309,8.39215,8.33612,8.34056,47727.443467736,0
+MUJ.US,D,20100706,000000,8.35901,8.38594,8.34688,8.35901,33540.587103712,0
+MUJ.US,D,20100707,000000,8.35309,8.4179,8.35309,8.4179,72316.980789789,0
+MUJ.US,D,20100708,000000,8.42678,8.44631,8.42333,8.42333,52920.674275375,0
+MUJ.US,D,20100709,000000,8.45924,8.45924,8.4179,8.4399,45900.739990211,0
+MUJ.US,D,20100712,000000,8.4399,8.47039,8.43349,8.47039,36969.964386991,0
+MUJ.US,D,20100713,000000,8.44631,8.45924,8.40537,8.40537,73593.240322644,0
+MUJ.US,D,20100714,000000,8.42333,8.43349,8.38071,8.41041,48612.411356682,0
+MUJ.US,D,20100715,000000,8.42678,8.43349,8.40537,8.43349,57491.487804877,0
+MUJ.US,D,20100716,000000,8.44631,8.45924,8.42333,8.45924,40402.382797037,0
+MUJ.US,D,20100719,000000,8.47039,8.47039,8.43349,8.45924,37597.450209738,0
+MUJ.US,D,20100720,000000,8.45924,8.45924,8.4179,8.4399,56365.257192484,0
+MUJ.US,D,20100721,000000,8.45924,8.45924,8.42333,8.44631,41604.641578583,0
+MUJ.US,D,20100722,000000,8.46575,8.46575,8.4399,8.45924,34669.858842872,0
+MUJ.US,D,20100723,000000,8.44631,8.47463,8.44631,8.47463,48272.818867797,0
+MUJ.US,D,20100726,000000,8.47463,8.48952,8.45243,8.48952,50255.633519318,0
+MUJ.US,D,20100727,000000,8.47463,8.48469,8.4399,8.45924,66988.926695519,0
+MUJ.US,D,20100728,000000,8.45924,8.48952,8.45924,8.48952,42901.175289879,0
+MUJ.US,D,20100729,000000,8.50885,8.50885,8.47837,8.47837,52531.41004931,0
+MUJ.US,D,20100730,000000,8.48469,8.52079,8.48469,8.50885,48916.524033296,0
+MUJ.US,D,20100802,000000,8.51478,8.55098,8.51478,8.55098,76992.206338263,0
+MUJ.US,D,20100803,000000,8.49574,8.56104,8.49574,8.56104,109636.67475488,0
+MUJ.US,D,20100804,000000,8.59142,8.59695,8.56814,8.58609,69189.68876528,0
+MUJ.US,D,20100805,000000,8.58609,8.60425,8.57948,8.60425,56822.439916327,0
+MUJ.US,D,20100806,000000,8.60425,8.61895,8.59695,8.61253,36593.878376913,0
+MUJ.US,D,20100809,000000,8.62624,8.63709,8.61253,8.61253,65923.518618449,0
+MUJ.US,D,20100810,000000,8.57948,8.6588,8.57948,8.65002,87963.578001559,0
+MUJ.US,D,20100811,000000,8.60977,8.6588,8.60977,8.6588,50801.008919379,0
+MUJ.US,D,20100812,000000,8.64351,8.6728,8.61895,8.6728,75539.561452971,0
+MUJ.US,D,20100813,000000,8.6728,8.71147,8.6588,8.70506,97645.511916014,0
+MUJ.US,D,20100816,000000,8.6728,8.69974,8.66619,8.6952,51912.033897939,0
+MUJ.US,D,20100817,000000,8.688,8.69974,8.64351,8.688,67170.380592565,0
+MUJ.US,D,20100818,000000,8.6588,8.6952,8.65002,8.68238,59399.287996165,0
+MUJ.US,D,20100819,000000,8.688,8.72351,8.66619,8.72351,59403.342831854,0
+MUJ.US,D,20100820,000000,8.688,8.72529,8.688,8.72529,66192.151482792,0
+MUJ.US,D,20100823,000000,8.71147,8.74176,8.71147,8.7316,53549.173807043,0
+MUJ.US,D,20100824,000000,8.56814,8.69974,8.56814,8.66619,56653.150526345,0
+MUJ.US,D,20100825,000000,8.64351,8.71147,8.61895,8.71147,51262.246478908,0
+MUJ.US,D,20100826,000000,8.74176,8.74718,8.72351,8.74718,87826.727297082,0
+MUJ.US,D,20100827,000000,8.76474,8.79306,8.739,8.79306,72510.5991939,0
+MUJ.US,D,20100830,000000,8.8116,8.8116,8.74718,8.80055,46970.202902969,0
+MUJ.US,D,20100831,000000,8.80233,8.80786,8.77412,8.7968,36583.741287693,0
+MUJ.US,D,20100901,000000,8.82363,8.87997,8.739,8.8116,102773.86535263,0
+MUJ.US,D,20100902,000000,8.85372,8.85372,8.82363,8.8488,52268.859438499,0
+MUJ.US,D,20100903,000000,8.83745,8.85372,8.77659,8.85372,50066.069950894,0
+MUJ.US,D,20100907,000000,8.85372,8.885,8.79306,8.80055,51515.67370942,0
+MUJ.US,D,20100908,000000,8.81702,8.82363,8.78141,8.78753,74219.712436468,0
+MUJ.US,D,20100909,000000,8.77116,8.86595,8.77116,8.82363,59166.134944096,0
+MUJ.US,D,20100910,000000,8.8488,8.87997,8.8488,8.8488,50424.922909299,0
+MUJ.US,D,20100913,000000,8.8488,8.8488,8.69974,8.74176,90153.189273177,0
+MUJ.US,D,20100914,000000,8.72351,8.739,8.68238,8.739,66597.63505161,0
+MUJ.US,D,20100915,000000,8.74718,8.76021,8.59695,8.69974,111290.03400675,0
+MUJ.US,D,20100916,000000,8.68238,8.71147,8.62624,8.65002,66137.411201001,0
+MUJ.US,D,20100917,000000,8.6588,8.7316,8.6588,8.72529,69181.579093903,0
+MUJ.US,D,20100920,000000,8.7316,8.74176,8.65002,8.65002,98089.516423869,0
+MUJ.US,D,20100921,000000,8.68238,8.688,8.60977,8.63236,119462.55533627,0
+MUJ.US,D,20100922,000000,8.65002,8.65002,8.56814,8.59695,72048.347925447,0
+MUJ.US,D,20100923,000000,8.57948,8.61253,8.54565,8.57514,128344.67291123,0
+MUJ.US,D,20100924,000000,8.61253,8.61253,8.5563,8.5563,38043.482135437,0
+MUJ.US,D,20100927,000000,8.56814,8.60425,8.54565,8.56104,78169.122396756,0
+MUJ.US,D,20100928,000000,8.527,8.57514,8.51478,8.54565,97811.760179228,0
+MUJ.US,D,20100929,000000,8.57948,8.61253,8.5563,8.61253,68589.573083429,0
+MUJ.US,D,20100930,000000,8.61796,8.64351,8.53796,8.60898,149434.88703439,0
+MUJ.US,D,20101001,000000,8.59142,8.68238,8.59142,8.68238,54125.974183686,0
+MUJ.US,D,20101004,000000,8.65002,8.6952,8.62624,8.65002,141714.47988409,0
+MUJ.US,D,20101005,000000,8.66619,8.67803,8.57514,8.61253,221777.21054723,0
+MUJ.US,D,20101006,000000,8.56814,8.63236,8.56814,8.58609,57395.185457283,0
+MUJ.US,D,20101007,000000,8.58609,8.61895,8.56814,8.59695,64481.010822379,0
+MUJ.US,D,20101008,000000,8.59695,8.63236,8.57948,8.60425,35165.562505752,0
+MUJ.US,D,20101011,000000,8.65002,8.6588,8.60425,8.60425,69470.486136686,0
+MUJ.US,D,20101012,000000,8.63236,8.65002,8.59695,8.65002,36097.16100511,0
+MUJ.US,D,20101013,000000,8.62624,8.62624,8.57514,8.59142,52709.822819589,0
+MUJ.US,D,20101014,000000,8.60425,8.60977,8.57514,8.59142,82659.852921417,0
+MUJ.US,D,20101015,000000,8.60425,8.6728,8.56104,8.59695,59511.809686513,0
+MUJ.US,D,20101018,000000,8.56814,8.59695,8.54565,8.57948,73910.531215245,0
+MUJ.US,D,20101019,000000,8.58609,8.60977,8.57948,8.60425,52828.426763469,0
+MUJ.US,D,20101020,000000,8.60977,8.63709,8.60977,8.63709,49668.696053453,0
+MUJ.US,D,20101021,000000,8.65446,8.6728,8.61253,8.66619,40924.442891891,0
+MUJ.US,D,20101022,000000,8.6728,8.69974,8.6588,8.69974,55211.656439197,0
+MUJ.US,D,20101025,000000,8.69974,8.71147,8.63236,8.63236,50834.461313805,0
+MUJ.US,D,20101026,000000,8.67803,8.69974,8.65446,8.6728,65837.353360076,0
+MUJ.US,D,20101027,000000,8.65446,8.69974,8.64351,8.6728,95252.145151064,0
+MUJ.US,D,20101028,000000,8.65446,8.6728,8.62624,8.6728,71619.549051422,0
+MUJ.US,D,20101029,000000,8.67557,8.75359,8.67557,8.73802,58800.186023238,0
+MUJ.US,D,20101101,000000,8.74176,8.74176,8.72529,8.72529,26485.173006278,0
+MUJ.US,D,20101102,000000,8.74176,8.76474,8.71147,8.76474,33438.202502586,0
+MUJ.US,D,20101103,000000,8.74718,8.74718,8.69974,8.71709,59318.191282402,0
+MUJ.US,D,20101104,000000,8.71709,8.76021,8.71147,8.74718,66012.72500359,0
+MUJ.US,D,20101105,000000,8.74176,8.75359,8.72529,8.74176,30788.367380359,0
+MUJ.US,D,20101108,000000,8.74176,8.75359,8.72351,8.75359,41118.061296001,0
+MUJ.US,D,20101109,000000,8.74718,8.74718,8.64351,8.66619,65576.83016711,0
+MUJ.US,D,20101110,000000,8.65002,8.65002,8.42333,8.47463,126330.43328312,0
+MUJ.US,D,20101111,000000,8.35309,8.45243,8.24152,8.33001,166251.30434219,0
+MUJ.US,D,20101112,000000,8.32477,8.33001,8.24152,8.25109,91042.21199781,0
+MUJ.US,D,20101115,000000,8.27545,8.27545,7.60673,7.72816,488084.62662205,0
+MUJ.US,D,20101116,000000,7.72055,8.01443,7.66374,7.96353,280219.55732098,0
+MUJ.US,D,20101117,000000,8.00348,8.01443,7.95869,7.98129,81354.195829823,0
+MUJ.US,D,20101118,000000,7.97527,7.99263,7.86685,7.97527,110391.88790181,0
+MUJ.US,D,20101119,000000,7.98622,8.07766,7.96353,8.07766,79041.925778637,0
+MUJ.US,D,20101122,000000,8.09907,8.13991,8.05388,8.1042,116579.56716197,0
+MUJ.US,D,20101123,000000,8.08891,8.11613,8.06661,8.07766,61317.225276676,0
+MUJ.US,D,20101124,000000,8.06661,8.14692,8.06661,8.12215,57394.171748361,0
+MUJ.US,D,20101126,000000,8.14692,8.18874,8.1333,8.17305,43782.088343136,0
+MUJ.US,D,20101129,000000,8.17305,8.18233,8.1333,8.17789,39694.81396945,0
+MUJ.US,D,20101130,000000,8.18135,8.19802,8.12531,8.13142,43790.198014513,0
+MUJ.US,D,20101201,000000,8.13991,8.18233,8.11613,8.13991,69107.578342594,0
+MUJ.US,D,20101202,000000,8.11613,8.11613,7.97527,7.97527,66470.921436354,0
+MUJ.US,D,20101203,000000,8.01443,8.06661,7.94143,7.95178,42330.457166768,0
+MUJ.US,D,20101206,000000,7.91193,7.97527,7.87829,7.97527,65085.181339918,0
+MUJ.US,D,20101207,000000,7.9362,7.9362,7.74818,7.78961,154090.85211333,0
+MUJ.US,D,20101208,000000,7.69788,7.75302,7.62112,7.69284,152367.54694586,0
+MUJ.US,D,20101209,000000,7.70449,7.72055,7.63513,7.66868,78767.210660763,0
+MUJ.US,D,20101210,000000,7.63513,7.64164,7.56311,7.62863,134212.02015204,0
+MUJ.US,D,20101213,000000,7.57376,7.57376,7.39138,7.46892,118008.89674206,0
+MUJ.US,D,20101214,000000,7.42116,7.53441,7.35171,7.51281,130266.66502743,0
+MUJ.US,D,20101215,000000,7.48154,7.58907,7.42116,7.58907,119023.61937303,0
+MUJ.US,D,20101216,000000,7.57376,7.75469,7.57376,7.75469,158854.27033803,0
+MUJ.US,D,20101217,000000,7.79978,7.82887,7.75863,7.77846,72696.107926634,0
+MUJ.US,D,20101220,000000,7.74344,7.76534,7.37066,7.45411,291117.94194189,0
+MUJ.US,D,20101221,000000,7.42747,7.44839,7.35744,7.35744,170866.72106426,0
+MUJ.US,D,20101222,000000,7.35171,7.50126,7.33367,7.44839,271514.83880737,0
+MUJ.US,D,20101223,000000,7.46495,7.476,7.42116,7.44493,86156.134993551,0
+MUJ.US,D,20101227,000000,7.45411,7.48755,7.41445,7.46495,78404.302866671,0
+MUJ.US,D,20101228,000000,7.48755,7.48755,7.39138,7.4033,69965.176090644,0
+MUJ.US,D,20101229,000000,7.40016,7.51822,7.38091,7.48755,150869.28515908,0
+MUJ.US,D,20101230,000000,7.35497,7.52336,7.34797,7.5066,156720.41305712,0
+MUJ.US,D,20101231,000000,7.58087,7.64776,7.55887,7.62763,79348.065873096,0
+MUJ.US,D,20110103,000000,7.60673,7.64164,7.55246,7.59508,70701.12876805,0
+MUJ.US,D,20110104,000000,7.63513,7.65812,7.56942,7.59508,76480.283332629,0
+MUJ.US,D,20110105,000000,7.59508,7.66374,7.44839,7.63513,87796.316029421,0
+MUJ.US,D,20110106,000000,7.63513,7.65339,7.54763,7.58907,81201.125782594,0
+MUJ.US,D,20110107,000000,7.60673,7.63513,7.57376,7.57376,26794.354227501,0
+MUJ.US,D,20110110,000000,7.61077,7.61077,7.49466,7.5066,83490.080528573,0
+MUJ.US,D,20110111,000000,7.50126,7.54763,7.49466,7.54763,39327.851339669,0
+MUJ.US,D,20110112,000000,7.51281,7.51281,7.38654,7.43822,77986.654790788,0
+MUJ.US,D,20110113,000000,7.3824,7.3824,7.3015,7.32774,143801.70655458,0
+MUJ.US,D,20110114,000000,7.29657,7.31749,7.14406,7.24616,176053.86961837,0
+MUJ.US,D,20110118,000000,7.27397,7.35171,7.1922,7.35171,155719.88235107,0
+MUJ.US,D,20110119,000000,7.3227,7.35043,7.23315,7.25998,87327.982507436,0
+MUJ.US,D,20110120,000000,7.25632,7.37657,7.24103,7.3455,79849.851789507,0
+MUJ.US,D,20110121,000000,7.3455,7.51281,7.31749,7.5066,80567.557706316,0
+MUJ.US,D,20110124,000000,7.476,7.61077,7.476,7.5271,100214.25032448,0
+MUJ.US,D,20110125,000000,7.50126,7.5797,7.50126,7.55246,106981.77108805,0
+MUJ.US,D,20110126,000000,7.54763,7.62112,7.54763,7.56311,32105.175270097,0
+MUJ.US,D,20110127,000000,7.59508,7.59508,7.52336,7.56311,38694.283263391,0
+MUJ.US,D,20110128,000000,7.56942,7.57376,7.53441,7.53441,23971.174879606,0
+MUJ.US,D,20110131,000000,7.56391,7.56391,7.43822,7.43822,65281.840870795,0
+MUJ.US,D,20110201,000000,7.43822,7.48755,7.42116,7.46495,51164.930422392,0
+MUJ.US,D,20110202,000000,7.46892,7.56942,7.46495,7.51822,89920.036221106,0
+MUJ.US,D,20110203,000000,7.51181,7.56311,7.4476,7.4476,60836.727247627,0
+MUJ.US,D,20110204,000000,7.45954,7.46495,7.42116,7.46495,41662.42298714,0
+MUJ.US,D,20110207,000000,7.46892,7.55809,7.46892,7.49466,49136.498869379,0
+MUJ.US,D,20110208,000000,7.49466,7.60673,7.49466,7.5797,103503.73577651,0
+MUJ.US,D,20110209,000000,7.56942,7.58907,7.51281,7.51281,41069.403267744,0
+MUJ.US,D,20110210,000000,7.51181,7.56865,7.50029,7.53974,36101.215840799,0
+MUJ.US,D,20110211,000000,7.51822,7.55246,7.48154,7.50126,43954.418859884,0
+MUJ.US,D,20110214,000000,7.45411,7.45411,7.38654,7.41445,73630.74755276,0
+MUJ.US,D,20110215,000000,7.38654,7.44493,7.33367,7.33958,53422.460191787,0
+MUJ.US,D,20110216,000000,7.37657,7.48755,7.36465,7.48755,71266.77834655,0
+MUJ.US,D,20110218,000000,7.53974,7.57376,7.53353,7.55246,28073.654887123,0
+MUJ.US,D,20110222,000000,7.51822,7.51822,7.40874,7.42747,62105.890818026,0
+MUJ.US,D,20110223,000000,7.4033,7.51822,7.4033,7.46495,38432.746361503,0
+MUJ.US,D,20110224,000000,7.46495,7.48154,7.42116,7.45954,35826.500722925,0
+MUJ.US,D,20110225,000000,7.44425,7.46892,7.43191,7.4476,26761.915541996,0
+MUJ.US,D,20110228,000000,7.44356,7.58453,7.44356,7.46418,27464.415824973,0
+MUJ.US,D,20110301,000000,7.48677,7.52336,7.44356,7.52336,50635.774365085,0
+MUJ.US,D,20110302,000000,7.52336,7.53974,7.48016,7.48016,45839.917454889,0
+MUJ.US,D,20110303,000000,7.46802,7.49949,7.43094,7.46338,57082.963109293,0
+MUJ.US,D,20110304,000000,7.46418,7.506,7.41358,7.506,94287.094257276,0
+MUJ.US,D,20110307,000000,7.47503,7.50029,7.43665,7.4476,43846.965714147,0
+MUJ.US,D,20110308,000000,7.47503,7.55246,7.47503,7.55246,47618.976613079,0
+MUJ.US,D,20110309,000000,7.53974,7.54685,7.506,7.52336,52557.766481282,0
+MUJ.US,D,20110310,000000,7.46338,7.60673,7.46338,7.60673,56305.448366084,0
+MUJ.US,D,20110311,000000,7.58236,7.6004,7.55809,7.5797,47782.183749527,0
+MUJ.US,D,20110314,000000,7.55246,7.58236,7.53353,7.53353,34090.017339461,0
+MUJ.US,D,20110315,000000,7.51735,7.58236,7.51181,7.5797,40832.195379985,0
+MUJ.US,D,20110316,000000,7.56311,7.62192,7.56311,7.57376,26240.869156064,0
+MUJ.US,D,20110317,000000,7.56942,7.61344,7.56942,7.60189,15045.467820996,0
+MUJ.US,D,20110318,000000,7.61077,7.64706,7.60673,7.64253,39665.41641071,0
+MUJ.US,D,20110321,000000,7.66374,7.70536,7.64706,7.70536,36945.635372862,0
+MUJ.US,D,20110322,000000,7.71,7.72885,7.63513,7.66868,49343.295489476,0
+MUJ.US,D,20110323,000000,7.6804,7.7321,7.66868,7.72885,50960.161220139,0
+MUJ.US,D,20110324,000000,7.75469,7.75469,7.68682,7.69372,19122.605105463,0
+MUJ.US,D,20110325,000000,7.72963,7.78626,7.71582,7.72963,40450.027116373,0
+MUJ.US,D,20110328,000000,7.71582,7.77225,7.71582,7.7321,17471.273271451,0
+MUJ.US,D,20110329,000000,7.75469,7.77225,7.74424,7.76634,38918.312935163,0
+MUJ.US,D,20110330,000000,7.76634,7.82492,7.76634,7.78468,70180.082382118,0
+MUJ.US,D,20110331,000000,7.78083,7.78083,7.70763,7.70763,37584.271993751,0
+MUJ.US,D,20110401,000000,7.76012,7.76012,7.69925,7.70536,40351.697350935,0
+MUJ.US,D,20110404,000000,7.71,7.72125,7.57376,7.62863,87777.055559903,0
+MUJ.US,D,20110405,000000,7.60189,7.68297,7.60189,7.67085,31860.871419884,0
+MUJ.US,D,20110406,000000,7.64706,7.66916,7.62863,7.62863,20095.765670626,0
+MUJ.US,D,20110407,000000,7.61825,7.66463,7.61825,7.6374,35092.575463365,0
+MUJ.US,D,20110408,000000,7.63573,7.64706,7.61077,7.62192,13658.714015639,0
+MUJ.US,D,20110411,000000,7.61077,7.64706,7.5797,7.5797,35794.062037419,0
+MUJ.US,D,20110412,000000,7.60731,7.61254,7.56942,7.59685,36010.995746737,0
+MUJ.US,D,20110413,000000,7.65416,7.65416,7.52643,7.56311,61420.623586724,0
+MUJ.US,D,20110414,000000,7.56311,7.57289,7.52643,7.56865,18032.868014263,0
+MUJ.US,D,20110415,000000,7.55246,7.5797,7.53974,7.54685,22134.33431286,0
+MUJ.US,D,20110418,000000,7.52336,7.5572,7.49949,7.5572,33879.165883676,0
+MUJ.US,D,20110419,000000,7.53353,7.6004,7.53353,7.59508,24082.68286103,0
+MUJ.US,D,20110420,000000,7.58847,7.64706,7.58847,7.62863,29872.988223752,0
+MUJ.US,D,20110421,000000,7.62192,7.64706,7.61758,7.62863,13171.120024135,0
+MUJ.US,D,20110425,000000,7.64253,7.6589,7.62192,7.64706,35941.049831117,0
+MUJ.US,D,20110426,000000,7.6374,7.6597,7.61825,7.6301,47219.575297792,0
+MUJ.US,D,20110427,000000,7.63573,7.64253,7.61077,7.64253,31625.69094997,0
+MUJ.US,D,20110428,000000,7.64253,7.64253,7.61758,7.64253,30986.040620158,0
+MUJ.US,D,20110429,000000,7.62052,7.63513,7.58541,7.61589,75980.524834061,0
+MUJ.US,D,20110502,000000,7.6589,7.67469,7.58847,7.62192,63346.67053861,0
+MUJ.US,D,20110503,000000,7.65585,7.67696,7.61975,7.67242,36267.464104014,0
+MUJ.US,D,20110504,000000,7.65506,7.70685,7.65506,7.70102,20486.043605613,0
+MUJ.US,D,20110505,000000,7.68436,7.74739,7.66057,7.71424,65031.454767049,0
+MUJ.US,D,20110506,000000,7.73053,7.77669,7.7246,7.77669,35278.084196099,0
+MUJ.US,D,20110509,000000,7.76257,7.80382,7.76257,7.80382,39280.207020333,0
+MUJ.US,D,20110510,000000,7.80382,7.84466,7.7979,7.82148,50544.540562101,0
+MUJ.US,D,20110511,000000,7.81033,7.82405,7.78961,7.82405,42737.96815343,0
+MUJ.US,D,20110512,000000,7.82819,7.83805,7.80382,7.83331,39423.139978342,0
+MUJ.US,D,20110513,000000,7.83331,7.84871,7.78892,7.79356,29541.505406244,0
+MUJ.US,D,20110516,000000,7.81437,7.84871,7.78251,7.83331,57572.584518641,0
+MUJ.US,D,20110517,000000,7.81437,7.91914,7.81437,7.91914,114978.92077407,0
+MUJ.US,D,20110518,000000,7.89566,7.94666,7.80382,7.87258,101410.42685248,0
+MUJ.US,D,20110519,000000,7.87258,7.89566,7.7979,7.80796,80649.668129002,0
+MUJ.US,D,20110520,000000,7.79445,7.84722,7.79445,7.84081,20829.690930187,0
+MUJ.US,D,20110523,000000,7.81437,7.87829,7.81437,7.87829,43708.087591827,0
+MUJ.US,D,20110524,000000,7.84871,7.88876,7.84466,7.87258,31601.361935841,0
+MUJ.US,D,20110525,000000,7.90217,7.90217,7.84466,7.84466,32633.317618482,0
+MUJ.US,D,20110526,000000,7.84871,7.88382,7.82819,7.86685,51964.746761885,0
+MUJ.US,D,20110527,000000,7.85117,7.88639,7.85117,7.85117,25650.890563434,0
+MUJ.US,D,20110531,000000,7.85669,7.89901,7.85669,7.86774,61641.612131731,0
+MUJ.US,D,20110601,000000,7.88382,7.90217,7.87258,7.89566,69729.99562073,0
+MUJ.US,D,20110602,000000,7.88639,7.89201,7.87573,7.87573,39527.551997312,0
+MUJ.US,D,20110603,000000,7.87573,7.91026,7.86854,7.87978,52271.900565267,0
+MUJ.US,D,20110606,000000,7.88639,7.9144,7.87978,7.9144,40546.329463968,0
+MUJ.US,D,20110607,000000,7.88787,7.91096,7.85798,7.88787,73050.90604935,0
+MUJ.US,D,20110608,000000,7.8928,7.9154,7.87662,7.88136,36764.181475817,0
+MUJ.US,D,20110609,000000,7.88787,7.88787,7.86931,7.88787,23926.571687035,0
+MUJ.US,D,20110610,000000,7.89901,7.89901,7.85729,7.87573,29308.352354173,0
+MUJ.US,D,20110613,000000,7.90464,7.9144,7.87978,7.90464,37303.474622344,0
+MUJ.US,D,20110614,000000,7.86854,7.89901,7.83489,7.85729,69052.838060803,0
+MUJ.US,D,20110615,000000,7.83016,7.9144,7.82405,7.82405,74380.892155074,0
+MUJ.US,D,20110616,000000,7.85205,7.87662,7.83016,7.85205,27843.542961819,0
+MUJ.US,D,20110617,000000,7.88639,7.88639,7.82405,7.85729,41074.471812353,0
+MUJ.US,D,20110620,000000,7.85117,7.89201,7.84722,7.88639,25118.69337936,0
+MUJ.US,D,20110621,000000,7.88639,7.91026,7.87978,7.90464,39021.711245212,0
+MUJ.US,D,20110622,000000,7.92141,7.92141,7.87573,7.92141,43745.594821943,0
+MUJ.US,D,20110623,000000,7.92141,7.95652,7.9144,7.93887,55262.3418853,0
+MUJ.US,D,20110624,000000,7.94449,7.94449,7.92278,7.94054,18820.519846693,0
+MUJ.US,D,20110627,000000,7.93887,7.95001,7.89901,7.91026,44801.879518714,0
+MUJ.US,D,20110628,000000,7.93887,7.94449,7.92141,7.93887,24436.467274824,0
+MUJ.US,D,20110629,000000,7.96273,7.96273,7.93285,7.95001,19195.59214785,0
+MUJ.US,D,20110630,000000,7.97171,7.97171,7.94301,7.94735,22583.407365325,0
+MUJ.US,D,20110701,000000,7.98129,7.98622,7.92832,7.92832,40250.32645873,0
+MUJ.US,D,20110705,000000,7.94143,8.0169,7.92929,8.01128,82675.058555248,0
+MUJ.US,D,20110706,000000,7.9876,8.06493,7.9876,8.0389,72173.034122859,0
+MUJ.US,D,20110707,000000,8.03357,8.07718,8.03357,8.07115,29987.537331944,0
+MUJ.US,D,20110708,000000,8.07718,8.11613,8.07115,8.08812,52112.748264505,0
+MUJ.US,D,20110711,000000,8.10795,8.16901,8.0965,8.16901,56382.490244159,0
+MUJ.US,D,20110712,000000,8.1477,8.17088,8.13419,8.15855,24802.416195682,0
+MUJ.US,D,20110713,000000,8.18874,8.18874,8.04886,8.04886,82592.948132562,0
+MUJ.US,D,20110714,000000,8.06247,8.06247,7.95791,7.96353,115692.57185519,0
+MUJ.US,D,20110715,000000,7.99263,7.99263,7.92278,7.951,30842.093953229,0
+MUJ.US,D,20110718,000000,7.96915,7.96915,7.93453,7.94449,25720.836479055,0
+MUJ.US,D,20110719,000000,7.93542,8.0169,7.93542,7.9876,52109.707137738,0
+MUJ.US,D,20110720,000000,8.04886,8.04886,7.98129,8.02025,69364.046699871,0
+MUJ.US,D,20110721,000000,8.05625,8.0684,8.03199,8.04886,41924.97359795,0
+MUJ.US,D,20110722,000000,8.02212,8.07718,8.02212,8.07718,19902.147266515,0
+MUJ.US,D,20110725,000000,8.03199,8.05625,8.01443,8.03199,38989.272559706,0
+MUJ.US,D,20110726,000000,8.04432,8.04432,7.97615,8.02212,41267.076507542,0
+MUJ.US,D,20110727,000000,8.01443,8.01443,7.92832,7.98129,47165.848724924,0
+MUJ.US,D,20110728,000000,7.9876,7.9876,7.92929,7.96432,45300.62430836,0
+MUJ.US,D,20110729,000000,7.97339,7.99854,7.88974,7.97339,88012.236029817,0
+MUJ.US,D,20110801,000000,8.02558,8.06247,7.98129,8.01443,41592.477071519,0
+MUJ.US,D,20110802,000000,8.0463,8.11791,8.02873,8.11299,58410.921797173,0
+MUJ.US,D,20110803,000000,8.15284,8.17888,8.11022,8.17888,50724.980750224,0
+MUJ.US,D,20110804,000000,8.17957,8.20916,8.06493,8.09483,63499.740585839,0
+MUJ.US,D,20110805,000000,8.11022,8.16596,8.04432,8.07718,49679.846851596,0
+MUJ.US,D,20110808,000000,8.0169,8.0169,7.85275,7.87751,79155.461177907,0
+MUJ.US,D,20110809,000000,7.84871,8.02212,7.84871,8.00525,83211.31057501,0
+MUJ.US,D,20110810,000000,7.96432,8.15284,7.95278,8.11022,35076.35612061,0
+MUJ.US,D,20110811,000000,8.1477,8.1477,8.05892,8.08812,58521.416069675,0
+MUJ.US,D,20110812,000000,8.08812,8.2938,8.082,8.15855,83700.931984358,0
+MUJ.US,D,20110815,000000,8.17888,8.2206,8.15284,8.2206,19525.047547515,0
+MUJ.US,D,20110816,000000,8.17888,8.28759,8.17888,8.28759,29156.296015866,0
+MUJ.US,D,20110817,000000,8.26252,8.28759,8.23984,8.24556,16844.801157626,0
+MUJ.US,D,20110818,000000,8.22524,8.23984,8.15284,8.17888,38500.664859281,0
+MUJ.US,D,20110819,000000,8.12906,8.19131,8.12906,8.15855,35169.61734144,0
+MUJ.US,D,20110822,000000,8.19131,8.22524,8.17088,8.17088,48748.248352236,0
+MUJ.US,D,20110823,000000,8.20107,8.2206,8.17542,8.2206,31229.330761449,0
+MUJ.US,D,20110824,000000,8.23343,8.25464,8.20107,8.2206,50327.606852783,0
+MUJ.US,D,20110825,000000,8.25464,8.25464,8.1842,8.23343,69245.442755991,0
+MUJ.US,D,20110826,000000,8.21469,8.2216,8.17957,8.19643,48388.38168491,0
+MUJ.US,D,20110829,000000,8.23984,8.23984,8.17088,8.2206,37655.231618294,0
+MUJ.US,D,20110830,000000,8.22524,8.26736,8.20107,8.26736,20028.860881772,0
+MUJ.US,D,20110831,000000,8.2938,8.32655,8.26638,8.26638,23131.823892151,0
+MUJ.US,D,20110901,000000,8.33099,8.44631,8.31797,8.34933,71989.552807969,0
+MUJ.US,D,20110902,000000,8.32912,8.38239,8.30831,8.38239,36916.237814124,0
+MUJ.US,D,20110906,000000,8.34766,8.42146,8.34766,8.42146,32148.764753745,0
+MUJ.US,D,20110907,000000,8.44631,8.45824,8.40103,8.45153,52511.135870869,0
+MUJ.US,D,20110908,000000,8.49031,8.5052,8.4251,8.45153,71498.917689699,0
+MUJ.US,D,20110909,000000,8.39117,8.4541,8.39117,8.4541,62801.295138549,0
+MUJ.US,D,20110912,000000,8.4541,8.48104,8.43428,8.48104,37286.24157067,0
+MUJ.US,D,20110913,000000,8.48656,8.50688,8.42333,8.43428,80780.436579945,0
+MUJ.US,D,20110914,000000,8.42333,8.42333,8.35733,8.36345,71538.452337659,0
+MUJ.US,D,20110915,000000,8.36345,8.37233,8.24704,8.2644,77954.216105283,0
+MUJ.US,D,20110916,000000,8.24704,8.28137,8.22711,8.25109,49135.485160457,0
+MUJ.US,D,20110919,000000,8.24704,8.3005,8.24704,8.26874,50362.072956133,0
+MUJ.US,D,20110920,000000,8.30663,8.30663,8.2644,8.2644,45893.644027756,0
+MUJ.US,D,20110921,000000,8.2644,8.28137,8.2216,8.24073,103792.6428193,0
+MUJ.US,D,20110922,000000,8.21469,8.24073,8.20916,8.21469,76881.712065759,0
+MUJ.US,D,20110923,000000,8.21745,8.30831,8.21745,8.30831,86734.962788039,0
+MUJ.US,D,20110926,000000,8.3005,8.30663,8.2644,8.2644,50110.673143464,0
+MUJ.US,D,20110927,000000,8.31255,8.32734,8.28137,8.3005,31458.428977832,0
+MUJ.US,D,20110928,000000,8.3379,8.36345,8.32734,8.32734,32119.367195005,0
+MUJ.US,D,20110929,000000,8.33356,8.36345,8.33356,8.3379,24025.915161396,0
+MUJ.US,D,20110930,000000,8.38239,8.38239,8.33356,8.37587,43819.595573252,0
+MUJ.US,D,20111003,000000,8.38416,8.40449,8.31964,8.31964,74603.908117924,0
+MUJ.US,D,20111004,000000,8.34056,8.34056,8.24319,8.29202,42390.265993169,0
+MUJ.US,D,20111005,000000,8.29202,8.33001,8.21656,8.22899,66730.430920398,0
+MUJ.US,D,20111006,000000,8.24843,8.27121,8.19802,8.24843,38949.737911746,0
+MUJ.US,D,20111007,000000,8.23708,8.25918,8.21104,8.22988,26946.410565807,0
+MUJ.US,D,20111010,000000,8.27121,8.32043,8.24843,8.25187,41697.902799411,0
+MUJ.US,D,20111011,000000,8.25918,8.30831,8.25918,8.29616,19590.938627448,0
+MUJ.US,D,20111012,000000,8.3153,8.32043,8.26539,8.26539,36603.001757212,0
+MUJ.US,D,20111013,000000,8.3153,8.3153,8.25918,8.30327,34954.711049965,0
+MUJ.US,D,20111014,000000,8.32043,8.32912,8.29616,8.32912,62685.732321438,0
+MUJ.US,D,20111017,000000,8.32389,8.37587,8.29616,8.32043,32291.697711754,0
+MUJ.US,D,20111018,000000,8.34766,8.34766,8.29202,8.34056,33901.467479961,0
+MUJ.US,D,20111019,000000,8.34766,8.3598,8.3153,8.3153,44416.670128337,0
+MUJ.US,D,20111020,000000,8.35407,8.35407,8.3153,8.32389,28658.564935143,0
+MUJ.US,D,20111021,000000,8.33691,8.36699,8.32043,8.36167,49389.926099891,0
+MUJ.US,D,20111024,000000,8.38239,8.46378,8.36602,8.36602,90499.877724515,0
+MUJ.US,D,20111025,000000,8.35309,8.38752,8.3229,8.38752,58302.454942513,0
+MUJ.US,D,20111026,000000,8.39482,8.44631,8.38239,8.43891,60329.872786603,0
+MUJ.US,D,20111027,000000,8.51092,8.51092,8.45153,8.47837,51908.992771174,0
+MUJ.US,D,20111028,000000,8.49819,8.50688,8.48656,8.50688,32359.616209529,0
+MUJ.US,D,20111031,000000,8.52858,8.5787,8.49405,8.54831,56270.982262734,0
+MUJ.US,D,20111101,000000,8.5933,8.61608,8.57613,8.58145,45547.969285338,0
+MUJ.US,D,20111102,000000,8.58422,8.66896,8.58422,8.61253,62819.541899147,0
+MUJ.US,D,20111103,000000,8.5933,8.63611,8.57613,8.61608,39231.548992075,0
+MUJ.US,D,20111104,000000,8.62811,8.66531,8.6218,8.65791,42559.55538315,0
+MUJ.US,D,20111107,000000,8.6588,8.69608,8.65002,8.67803,81125.097613442,0
+MUJ.US,D,20111108,000000,8.67803,8.72075,8.6588,8.70783,77267.935165059,0
+MUJ.US,D,20111109,000000,8.70871,8.72163,8.69076,8.70871,47858.211918681,0
+MUJ.US,D,20111110,000000,8.7463,8.77215,8.73071,8.7612,42819.064867193,0
+MUJ.US,D,20111111,000000,8.81999,8.81999,8.79404,8.81357,49040.196521785,0
+MUJ.US,D,20111114,000000,8.8263,8.84682,8.76021,8.76021,55924.293811396,0
+MUJ.US,D,20111115,000000,8.77116,8.81357,8.72973,8.80608,51132.491736887,0
+MUJ.US,D,20111116,000000,8.80608,8.81357,8.77116,8.80608,51126.409483354,0
+MUJ.US,D,20111117,000000,8.80608,8.80608,8.76385,8.79404,37831.61697073,0
+MUJ.US,D,20111118,000000,8.81999,8.87079,8.80608,8.85767,54852.803480793,0
+MUJ.US,D,20111121,000000,8.85767,8.89367,8.8263,8.885,41961.467119143,0
+MUJ.US,D,20111122,000000,8.89367,8.8991,8.86497,8.87079,50224.208542735,0
+MUJ.US,D,20111123,000000,8.81999,8.85767,8.81999,8.85767,35523.401755233,0
+MUJ.US,D,20111125,000000,8.88085,8.90749,8.88085,8.90749,30789.381089282,0
+MUJ.US,D,20111128,000000,8.92673,8.92673,8.72529,8.72973,91724.438102347,0
+MUJ.US,D,20111129,000000,8.76385,8.79404,8.70161,8.72529,59809.840109594,0
+MUJ.US,D,20111130,000000,8.76385,8.81357,8.75843,8.78753,76768.17666649,0
+MUJ.US,D,20111201,000000,8.85767,8.92673,8.8263,8.92673,67960.059842839,0
+MUJ.US,D,20111202,000000,8.92939,8.93324,8.86595,8.93324,55832.046299488,0
+MUJ.US,D,20111205,000000,8.93609,8.95839,8.90749,8.90749,51815.731550346,0
+MUJ.US,D,20111206,000000,8.93511,8.96974,8.8991,8.8991,57208.663015627,0
+MUJ.US,D,20111207,000000,8.94458,8.99529,8.92111,8.99529,66583.443126701,0
+MUJ.US,D,20111208,000000,9.01176,9.04549,8.96401,8.96401,81628.910947698,0
+MUJ.US,D,20111209,000000,9.0016,9.02528,8.94458,9.02528,55693.168177169,0
+MUJ.US,D,20111212,000000,8.98364,9.0891,8.98364,9.0891,53504.570614473,0
+MUJ.US,D,20111213,000000,9.08317,9.1323,9.04934,9.12866,45649.340177543,0
+MUJ.US,D,20111214,000000,9.1323,9.24812,9.11623,9.23164,40838.277633516,0
+MUJ.US,D,20111215,000000,9.23835,9.23835,9.18667,9.18922,64592.518803803,0
+MUJ.US,D,20111216,000000,9.19988,9.19988,9.15973,9.18764,43428.303929343,0
+MUJ.US,D,20111219,000000,9.18922,9.20373,9.15874,9.198,36045.461850087,0
+MUJ.US,D,20111220,000000,9.21438,9.21438,9.17048,9.20945,69462.37646531,0
+MUJ.US,D,20111221,000000,9.23164,9.28206,9.22504,9.27415,78140.73854694,0
+MUJ.US,D,20111222,000000,9.29369,9.34528,9.29369,9.34528,56405.805549366,0
+MUJ.US,D,20111223,000000,9.39816,9.40211,9.32201,9.32201,74298.781732388,0
+MUJ.US,D,20111227,000000,9.40507,9.42381,9.33079,9.40211,77886.297607506,0
+MUJ.US,D,20111228,000000,9.42381,9.4465,9.38533,9.41887,39524.510870546,0
+MUJ.US,D,20111229,000000,9.41887,9.4465,9.39718,9.4465,30189.265407431,0
+MUJ.US,D,20111230,000000,9.50865,9.50865,9.38928,9.42283,75120.899668167,0
+MUJ.US,D,20120103,000000,9.45538,9.47214,9.33374,9.39126,77298.346432719,0
+MUJ.US,D,20120104,000000,9.39126,9.40211,9.34035,9.39816,41820.561578979,0
+MUJ.US,D,20120105,000000,9.39816,9.51753,9.37351,9.42775,63328.423778013,0
+MUJ.US,D,20120106,000000,9.42775,9.43466,9.39816,9.40802,74969.857038781,0
+MUJ.US,D,20120109,000000,9.39421,9.45538,9.39126,9.41592,65429.842373414,0
+MUJ.US,D,20120110,000000,9.4386,9.44354,9.39421,9.43466,87042.116591419,0
+MUJ.US,D,20120111,000000,9.46722,9.46722,9.40309,9.40309,79456.532727754,0
+MUJ.US,D,20120112,000000,9.40309,9.4396,9.40309,9.40309,165912.72556223,0
+MUJ.US,D,20120113,000000,9.41592,9.4386,9.40802,9.40802,63577.796172837,0
+MUJ.US,D,20120117,000000,9.45143,9.49385,9.42972,9.49385,49246.993141883,0
+MUJ.US,D,20120118,000000,9.49187,9.55205,9.49187,9.53726,56815.343953872,0
+MUJ.US,D,20120119,000000,9.55797,9.56389,9.45538,9.51062,120633.38914123,0
+MUJ.US,D,20120120,000000,9.52344,9.52344,9.40211,9.40802,61775.421709441,0
+MUJ.US,D,20120123,000000,9.39126,9.46524,9.3883,9.42775,59136.737385356,0
+MUJ.US,D,20120124,000000,9.41592,9.42775,9.35406,9.35406,67140.983033826,0
+MUJ.US,D,20120125,000000,9.39816,9.40802,9.36689,9.40211,69143.058154865,0
+MUJ.US,D,20120126,000000,9.41592,9.47214,9.40802,9.44354,50914.544318647,0
+MUJ.US,D,20120127,000000,9.47314,9.47314,9.40309,9.42184,58486.949966325,0
+MUJ.US,D,20120130,000000,9.43466,9.49681,9.43466,9.44354,54326.688550251,0
+MUJ.US,D,20120131,000000,9.48005,9.48793,9.46129,9.48793,61998.43767229,0
+MUJ.US,D,20120201,000000,9.53726,9.62504,9.51062,9.61322,64613.806691167,0
+MUJ.US,D,20120202,000000,9.61913,9.61913,9.54514,9.54514,96090.482429596,0
+MUJ.US,D,20120203,000000,9.58263,9.58263,9.51753,9.52444,35047.972270794,0
+MUJ.US,D,20120206,000000,9.54021,9.58263,9.48005,9.57177,90702.619508925,0
+MUJ.US,D,20120207,000000,9.56685,9.5925,9.52541,9.58065,72372.734780502,0
+MUJ.US,D,20120208,000000,9.58065,9.61222,9.53332,9.61222,68386.83129902,0
+MUJ.US,D,20120209,000000,9.61716,9.63689,9.57376,9.63689,77622.733287775,0
+MUJ.US,D,20120210,000000,9.62702,9.66254,9.61519,9.65761,82009.051793464,0
+MUJ.US,D,20120213,000000,9.70397,9.73158,9.66846,9.68819,48016.35051052,0
+MUJ.US,D,20120214,000000,9.65267,9.68819,9.61025,9.64577,80373.939302205,0
+MUJ.US,D,20120215,000000,9.66254,9.66846,9.62013,9.66254,84952.862503084,0
+MUJ.US,D,20120216,000000,9.68227,9.68227,9.48793,9.51358,66136.397492078,0
+MUJ.US,D,20120217,000000,9.54811,9.58263,9.50668,9.52444,72276.432432907,0
+MUJ.US,D,20120221,000000,9.51358,9.58263,9.50668,9.57868,73328.66229399,0
+MUJ.US,D,20120222,000000,9.55895,9.62702,9.52444,9.59053,92354.965051859,0
+MUJ.US,D,20120223,000000,9.55895,9.61519,9.51358,9.54811,64969.618522806,0
+MUJ.US,D,20120224,000000,9.5925,9.6428,9.56685,9.6428,60729.27410189,0
+MUJ.US,D,20120227,000000,9.65267,9.71088,9.65267,9.70397,47629.113702298,0
+MUJ.US,D,20120228,000000,9.76908,9.77303,9.70397,9.74244,52645.959157501,0
+MUJ.US,D,20120229,000000,9.77106,9.77106,9.70495,9.74343,102304.51812173,0
+MUJ.US,D,20120301,000000,9.75527,9.76908,9.66846,9.71876,64818.57589342,0
+MUJ.US,D,20120302,000000,9.73554,9.73554,9.65168,9.68819,46643.78863007,0
+MUJ.US,D,20120305,000000,9.69115,9.70101,9.6428,9.6428,35543.675933674,0
+MUJ.US,D,20120306,000000,9.63886,9.67634,9.62702,9.63886,48267.750323187,0
+MUJ.US,D,20120307,000000,9.65761,9.76315,9.65761,9.75625,71154.256656202,0
+MUJ.US,D,20120308,000000,9.75625,9.77006,9.70495,9.73158,110836.90611859,0
+MUJ.US,D,20120309,000000,9.75921,9.78979,9.73158,9.76612,58579.197478231,0
+MUJ.US,D,20120312,000000,9.76612,9.77697,9.73158,9.76612,27931.735638036,0
+MUJ.US,D,20120313,000000,9.77697,9.79473,9.70101,9.78979,36104.256967565,0
+MUJ.US,D,20120314,000000,9.77697,9.77697,9.44453,9.44453,75516.246147765,0
+MUJ.US,D,20120315,000000,9.41099,9.44058,9.17245,9.18193,188206.21217585,0
+MUJ.US,D,20120316,000000,9.17906,9.17906,8.96204,9.03771,193083.16579981,0
+MUJ.US,D,20120319,000000,9.00061,9.16457,8.96204,9.13911,165353.15823726,0
+MUJ.US,D,20120320,000000,9.0891,9.21537,9.07025,9.18193,122405.35233698,0
+MUJ.US,D,20120321,000000,9.20471,9.28974,9.20471,9.27712,47263.16478144,0
+MUJ.US,D,20120322,000000,9.31904,9.38928,9.28393,9.34913,77205.085211892,0
+MUJ.US,D,20120323,000000,9.29942,9.41987,9.29942,9.37745,28854.210757098,0
+MUJ.US,D,20120326,000000,9.3229,9.38239,9.25591,9.27712,83081.555832989,0
+MUJ.US,D,20120327,000000,9.30533,9.30533,9.19988,9.25591,69304.237873471,0
+MUJ.US,D,20120328,000000,9.31214,9.43663,9.29665,9.43663,72897.83600212,0
+MUJ.US,D,20120329,000000,9.42972,9.47511,9.41099,9.44058,57920.286678902,0
+MUJ.US,D,20120330,000000,9.4179,9.46326,9.38139,9.40408,76440.748684669,0
+MUJ.US,D,20120402,000000,9.4179,9.44058,9.30533,9.32685,72071.663230655,0
+MUJ.US,D,20120403,000000,9.29942,9.31411,9.24131,9.25877,35682.554055994,0
+MUJ.US,D,20120404,000000,9.26075,9.2859,9.155,9.17906,186515.34569388,0
+MUJ.US,D,20120405,000000,9.2124,9.24328,9.17906,9.20086,35139.206073778,0
+MUJ.US,D,20120409,000000,9.19988,9.28491,9.19416,9.27415,23538.321169892,0
+MUJ.US,D,20120410,000000,9.32004,9.37251,9.29172,9.37251,41889.493785678,0
+MUJ.US,D,20120411,000000,9.36393,9.39027,9.35111,9.38533,41479.955381172,0
+MUJ.US,D,20120412,000000,9.39323,9.40211,9.35111,9.39718,29980.44136949,0
+MUJ.US,D,20120413,000000,9.37251,9.39323,9.35111,9.35111,41673.573785282,0
+MUJ.US,D,20120416,000000,9.35111,9.39027,9.35111,9.37745,22362.418820319,0
+MUJ.US,D,20120417,000000,9.40802,9.40802,9.33838,9.35801,51260.219061065,0
+MUJ.US,D,20120418,000000,9.39027,9.39027,9.3374,9.3374,43313.754821152,0
+MUJ.US,D,20120419,000000,9.3374,9.39718,9.3374,9.39323,29410.7369553,0
+MUJ.US,D,20120420,000000,9.39816,9.40802,9.37942,9.39126,37001.389363576,0
+MUJ.US,D,20120423,000000,9.41987,9.4386,9.39718,9.43367,25650.890563434,0
+MUJ.US,D,20120424,000000,9.45932,9.47117,9.42578,9.47117,50587.116336826,0
+MUJ.US,D,20120425,000000,9.43367,9.46524,9.41493,9.41987,73228.305110708,0
+MUJ.US,D,20120426,000000,9.45932,9.45932,9.41493,9.41987,36172.175465342,0
+MUJ.US,D,20120427,000000,9.39816,9.4386,9.39816,9.40802,55647.551275677,0
+MUJ.US,D,20120430,000000,9.40408,9.4179,9.38928,9.40014,43545.8941643,0
+MUJ.US,D,20120501,000000,9.40211,9.46129,9.40211,9.4386,58958.324615077,0
+MUJ.US,D,20120502,000000,9.46524,9.48596,9.4386,9.46524,57554.337758044,0
+MUJ.US,D,20120503,000000,9.46129,9.49287,9.45538,9.48793,47155.711635704,0
+MUJ.US,D,20120504,000000,9.48793,9.52541,9.46129,9.49977,57451.953156918,0
+MUJ.US,D,20120507,000000,9.55501,9.56685,9.49977,9.49977,83178.871889505,0
+MUJ.US,D,20120508,000000,9.55895,9.56685,9.49287,9.51753,68361.488575969,0
+MUJ.US,D,20120509,000000,9.51753,9.56685,9.51753,9.56685,52437.135119559,0
+MUJ.US,D,20120510,000000,9.57671,9.58856,9.55107,9.57671,55686.072214714,0
+MUJ.US,D,20120511,000000,9.56685,9.61222,9.56685,9.61222,13615.12453199,0
+MUJ.US,D,20120514,000000,9.5925,9.62801,9.54909,9.57968,62817.514481303,0
+MUJ.US,D,20120515,000000,9.56685,9.5925,9.53232,9.54909,50744.241219744,0
+MUJ.US,D,20120516,000000,9.5846,9.60434,9.5412,9.57277,65493.706035503,0
+MUJ.US,D,20120517,000000,9.57277,9.5846,9.51753,9.52541,49467.981686888,0
+MUJ.US,D,20120518,000000,9.51358,9.57277,9.4386,9.4386,73433.074312961,0
+MUJ.US,D,20120521,000000,9.43565,9.47314,9.40802,9.40802,92172.49744589,0
+MUJ.US,D,20120522,000000,9.39816,9.46129,9.39126,9.46129,47436.50900711,0
+MUJ.US,D,20120523,000000,9.47314,9.49977,9.4386,9.49977,55435.686110969,0
+MUJ.US,D,20120524,000000,9.48793,9.50668,9.47314,9.49977,31379.359681912,0
+MUJ.US,D,20120525,000000,9.53232,9.55895,9.50668,9.51753,54944.037283777,0
+MUJ.US,D,20120529,000000,9.57277,9.57277,9.51753,9.52541,30145.675923783,0
+MUJ.US,D,20120530,000000,9.54909,9.54909,9.50668,9.51358,58774.843300186,0
+MUJ.US,D,20120531,000000,9.53529,9.53529,9.49484,9.53529,48905.373235153,0
+MUJ.US,D,20120601,000000,9.52738,9.5698,9.52738,9.54416,72934.329523315,0
+MUJ.US,D,20120604,000000,9.57277,9.57277,9.51358,9.53232,38592.912371187,0
+MUJ.US,D,20120605,000000,9.55895,9.55895,9.50963,9.51753,43959.487404494,0
+MUJ.US,D,20120606,000000,9.51753,9.55205,9.48497,9.50963,40916.333220514,0
+MUJ.US,D,20120607,000000,9.52246,9.55205,9.46326,9.55205,54901.46150905,0
+MUJ.US,D,20120608,000000,9.55797,9.58856,9.52049,9.55797,30692.065032765,0
+MUJ.US,D,20120611,000000,9.55797,9.5698,9.54416,9.55797,31936.899589037,0
+MUJ.US,D,20120612,000000,9.54416,9.60729,9.54416,9.57671,84034.442219712,0
+MUJ.US,D,20120613,000000,9.60729,9.60729,9.55797,9.60039,64927.042748079,0
+MUJ.US,D,20120614,000000,9.62604,9.62604,9.55107,9.5698,63612.262276186,0
+MUJ.US,D,20120615,000000,9.57671,9.58165,9.50865,9.52738,132552.57864664,0
+MUJ.US,D,20120618,000000,9.58165,9.58165,9.50865,9.52738,58505.196726923,0
+MUJ.US,D,20120619,000000,9.58165,9.60729,9.50174,9.52738,48504.958210945,0
+MUJ.US,D,20120620,000000,9.50865,9.58856,9.50865,9.5698,72397.063794632,0
+MUJ.US,D,20120621,000000,9.55797,9.58856,9.54416,9.57671,58699.828839955,0
+MUJ.US,D,20120622,000000,9.59644,9.59644,9.51753,9.54514,54078.32986435,0
+MUJ.US,D,20120625,000000,9.54416,9.58856,9.54416,9.55107,32276.492077923,0
+MUJ.US,D,20120626,000000,9.55107,9.55797,9.51653,9.55107,80777.39545318,0
+MUJ.US,D,20120627,000000,9.60039,9.63886,9.5698,9.62604,63207.79241629,0
+MUJ.US,D,20120628,000000,9.57671,9.6438,9.57671,9.62013,80436.789255372,0
+MUJ.US,D,20120629,000000,9.59546,9.61419,9.58165,9.60039,41638.093973011,0
+MUJ.US,D,20120702,000000,9.62604,9.76415,9.62604,9.73652,88365.006734688,0
+MUJ.US,D,20120703,000000,9.76415,9.78881,9.74934,9.77106,40164.161200357,0
+MUJ.US,D,20120705,000000,9.77203,9.7967,9.75921,9.77203,44030.447029038,0
+MUJ.US,D,20120706,000000,9.75921,9.7967,9.73949,9.7967,51054.436149889,0
+MUJ.US,D,20120709,000000,9.7454,9.85884,9.7454,9.85096,46025.426187623,0
+MUJ.US,D,20120710,000000,9.85884,9.88351,9.83123,9.86872,40103.338665034,0
+MUJ.US,D,20120711,000000,9.84306,9.88351,9.81051,9.84306,76629.29854417,0
+MUJ.US,D,20120712,000000,9.85884,9.85884,9.79078,9.83123,37365.310866589,0
+MUJ.US,D,20120713,000000,9.85293,9.86872,9.8036,9.8253,35137.178655934,0
+MUJ.US,D,20120716,000000,9.8036,9.88942,9.8036,9.8253,94691.564117173,0
+MUJ.US,D,20120717,000000,9.85884,9.85884,9.8036,9.81051,66869.309042718,0
+MUJ.US,D,20120718,000000,9.81051,9.86279,9.81051,9.8253,79097.679769351,0
+MUJ.US,D,20120719,000000,9.81742,9.86872,9.81742,9.83518,64985.837865558,0
+MUJ.US,D,20120720,000000,9.8253,9.92394,9.8253,9.90324,84202.71790077,0
+MUJ.US,D,20120723,000000,9.90324,9.96236,9.89535,9.92394,44153.105808605,0
+MUJ.US,D,20120724,000000,9.98407,9.98904,9.90718,9.98904,45656.436139998,0
+MUJ.US,D,20120725,000000,9.92394,9.98904,9.91798,9.9506,37401.804387783,0
+MUJ.US,D,20120726,000000,9.92394,10.0058,9.92394,9.97829,77243.606150929,0
+MUJ.US,D,20120727,000000,10.0434,10.0434,9.96236,9.97033,85771.939312096,0
+MUJ.US,D,20120730,000000,9.96236,9.97829,9.91412,9.9506,43048.163083576,0
+MUJ.US,D,20120731,000000,10.0019,10.0019,9.92394,9.93682,49351.405160853,0
+MUJ.US,D,20120801,000000,9.98904,10.0305,9.94168,9.96236,60931.002177377,0
+MUJ.US,D,20120802,000000,9.93088,10.0197,9.92394,9.95749,70951.514871793,0
+MUJ.US,D,20120803,000000,9.92394,9.97033,9.90324,9.92394,64730.383217202,0
+MUJ.US,D,20120806,000000,9.98407,9.98407,9.90324,9.95749,67817.12688483,0
+MUJ.US,D,20120807,000000,9.9506,9.97033,9.93088,9.95749,59280.684052287,0
+MUJ.US,D,20120808,000000,9.97829,9.97829,9.91412,9.92394,67643.78265916,0
+MUJ.US,D,20120809,000000,9.93088,9.95749,9.89535,9.93682,59511.809686513,0
+MUJ.US,D,20120810,000000,9.93088,9.97033,9.89535,9.92394,88935.724857799,0
+MUJ.US,D,20120813,000000,9.94464,9.94464,9.82727,9.91998,62224.494761906,0
+MUJ.US,D,20120814,000000,9.86081,9.90423,9.81347,9.89239,75974.442580529,0
+MUJ.US,D,20120815,000000,9.91998,9.96436,9.90423,9.9269,77767.693663627,0
+MUJ.US,D,20120816,000000,9.94464,9.95258,9.8983,9.91412,72677.861166038,0
+MUJ.US,D,20120817,000000,9.91998,9.94464,9.89239,9.91412,28736.620522141,0
+MUJ.US,D,20120820,000000,9.96436,10.0088,9.91998,10.0088,83325.859683201,0
+MUJ.US,D,20120821,000000,10.0038,10.0324,9.95948,9.97431,69715.803695821,0
+MUJ.US,D,20120822,000000,10.0038,10.0038,9.85096,9.99303,98237.517926487,0
+MUJ.US,D,20120823,000000,9.99303,10.0295,9.94464,9.999,47257.082527908,0
+MUJ.US,D,20120824,000000,10.0038,10.0038,9.86675,9.8983,52130.995025101,0
+MUJ.US,D,20120827,000000,9.89239,9.90915,9.85588,9.90915,40176.325707421,0
+MUJ.US,D,20120828,000000,9.89239,9.90915,9.87857,9.90423,58218.317101983,0
+MUJ.US,D,20120829,000000,9.96436,9.96436,9.90423,9.9269,50260.702063929,0
+MUJ.US,D,20120830,000000,9.97431,9.97431,9.90915,9.94464,72183.171212079,0
+MUJ.US,D,20120831,000000,9.99303,10.0088,9.9387,10.0088,45741.58768945,0
+MUJ.US,D,20120904,000000,10.0324,10.0542,9.99303,9.999,68155.705664793,0
+MUJ.US,D,20120905,000000,10.0295,10.0591,10.0157,10.0324,58341.989590473,0
+MUJ.US,D,20120906,000000,10.0384,10.0591,10.0227,10.0591,66620.950356817,0
+MUJ.US,D,20120907,000000,10.0542,10.1104,10.0384,10.066,71274.888017927,0
+MUJ.US,D,20120910,000000,10.0227,10.1222,10.0227,10.1163,49504.475208083,0
+MUJ.US,D,20120911,000000,10.1222,10.1844,10.1015,10.1844,52621.630143372,0
+MUJ.US,D,20120912,000000,10.1676,10.2327,10.1676,10.2248,53068.675777993,0
+MUJ.US,D,20120913,000000,10.2091,10.2979,10.1617,10.1676,82316.205596843,0
+MUJ.US,D,20120914,000000,10.1972,10.2633,10.1242,10.1282,67551.535147255,0
+MUJ.US,D,20120917,000000,10.0966,10.1617,10.0768,10.0828,48996.607038138,0
+MUJ.US,D,20120918,000000,10.1045,10.1282,10.0334,10.0551,39976.625049779,0
+MUJ.US,D,20120919,000000,10.0334,10.1893,10.0334,10.1735,54920.721978571,0
+MUJ.US,D,20120920,000000,10.1617,10.2021,10.1114,10.1282,61705.47579382,0
+MUJ.US,D,20120921,000000,10.0926,10.1874,10.0926,10.1874,68400.009515006,0
+MUJ.US,D,20120924,000000,10.1489,10.1893,10.1282,10.1282,69624.569892837,0
+MUJ.US,D,20120925,000000,10.1794,10.2021,10.142,10.1676,34577.611330965,0
+MUJ.US,D,20120926,000000,10.2091,10.2446,10.1617,10.2091,54723.048738771,0
+MUJ.US,D,20120927,000000,10.2091,10.2692,10.1735,10.1972,85718.212739228,0
+MUJ.US,D,20120928,000000,10.2248,10.3107,10.2248,10.3047,27421.840050247,0
+MUJ.US,D,20121001,000000,10.358,10.4863,10.2929,10.3047,82514.892545565,0
+MUJ.US,D,20121002,000000,10.3649,10.3778,10.2929,10.3224,71481.684638025,0
+MUJ.US,D,20121003,000000,10.3856,10.3935,10.3511,10.3935,54358.113526835,0
+MUJ.US,D,20121004,000000,10.3511,10.3985,10.2692,10.358,70131.424353859,0
+MUJ.US,D,20121005,000000,10.2573,10.4626,10.2573,10.4182,70277.398438634,0
+MUJ.US,D,20121008,000000,10.4606,10.4626,10.3649,10.3778,34748.92813879,0
+MUJ.US,D,20121009,000000,10.3511,10.4517,10.3511,10.4063,71263.737219785,0
+MUJ.US,D,20121010,000000,10.3935,10.4517,10.3649,10.3778,70878.527829407,0
+MUJ.US,D,20121011,000000,10.3738,10.4646,10.3738,10.4616,39702.923640826,0
+MUJ.US,D,20121012,000000,10.4349,10.4616,10.4024,10.4349,91965.700825793,0
+MUJ.US,D,20121015,000000,10.4616,10.4616,10.361,10.4162,63786.620210779,0
+MUJ.US,D,20121016,000000,10.4833,10.4902,10.3423,10.3955,61728.791099026,0
+MUJ.US,D,20121017,000000,10.3541,10.4212,10.3363,10.3363,47016.833513383,0
+MUJ.US,D,20121018,000000,10.4024,10.4024,10.3176,10.3688,17196.558153577,0
+MUJ.US,D,20121019,000000,10.3738,10.3885,10.2712,10.3126,43378.632192162,0
+MUJ.US,D,20121022,000000,10.3423,10.3423,10.2712,10.279,28433.521554448,0
+MUJ.US,D,20121023,000000,10.3234,10.428,10.2949,10.4102,48881.044221024,0
+MUJ.US,D,20121024,000000,10.3738,10.5277,10.3688,10.4773,85352.26381837,0
+MUJ.US,D,20121025,000000,10.5277,10.5819,10.4833,10.5277,43962.528531261,0
+MUJ.US,D,20121026,000000,10.6026,10.6313,10.5741,10.5819,43843.924587382,0
+MUJ.US,D,20121031,000000,10.5217,10.5534,10.3481,10.4102,41786.095475629,0
+MUJ.US,D,20121101,000000,10.3885,10.4951,10.3885,10.4212,54337.839348394,0
+MUJ.US,D,20121102,000000,10.3955,10.428,10.3176,10.3363,47272.288161738,0
+MUJ.US,D,20121105,000000,10.3234,10.3481,10.2603,10.3481,59108.353535539,0
+MUJ.US,D,20121106,000000,10.3067,10.3423,10.2949,10.3304,49133.457742613,0
+MUJ.US,D,20121107,000000,10.3541,10.428,10.3363,10.3955,80357.719959452,0
+MUJ.US,D,20121108,000000,10.4773,10.5878,10.4773,10.5317,72391.995250021,0
+MUJ.US,D,20121109,000000,10.5572,10.6677,10.4902,10.508,71115.735717166,0
+MUJ.US,D,20121112,000000,10.5375,10.5878,10.4616,10.5375,92833.435663064,0
+MUJ.US,D,20121113,000000,10.5297,10.5514,10.5237,10.5474,65206.826410564,0
+MUJ.US,D,20121114,000000,10.5898,10.6273,10.431,10.4497,106178.91362179,0
+MUJ.US,D,20121115,000000,10.3688,10.4044,10.3087,10.3334,129228.62709126,0
+MUJ.US,D,20121116,000000,10.363,10.4744,10.3136,10.431,60939.111848754,0
+MUJ.US,D,20121119,000000,10.4429,10.6185,10.4429,10.5395,75772.714505042,0
+MUJ.US,D,20121120,000000,10.5691,10.6273,10.5395,10.5691,67887.072800451,0
+MUJ.US,D,20121121,000000,10.5514,10.6332,10.4981,10.5849,78871.622679734,0
+MUJ.US,D,20121123,000000,10.6392,10.6579,10.5691,10.5761,28370.671601282,0
+MUJ.US,D,20121126,000000,10.5553,10.6273,10.5237,10.5612,88107.524668488,0
+MUJ.US,D,20121127,000000,10.5849,10.6816,10.5761,10.6816,95467.051442537,0
+MUJ.US,D,20121128,000000,10.6816,10.7575,10.6767,10.7072,143259.37228128,0
+MUJ.US,D,20121129,000000,10.7842,10.8749,10.723,10.7773,109379.19268869,0
+MUJ.US,D,20121130,000000,10.8226,10.8561,10.7506,10.795,102960.3877943,0
+MUJ.US,D,20121203,000000,10.8611,10.8828,10.7003,10.7447,164437.77908065,0
+MUJ.US,D,20121204,000000,10.7713,10.7713,10.6934,10.7309,65148.031293085,0
+MUJ.US,D,20121205,000000,10.7309,10.7881,10.7161,10.7881,96835.558487298,0
+MUJ.US,D,20121206,000000,10.8117,10.869,10.7773,10.8611,109547.46836975,0
+MUJ.US,D,20121207,000000,10.8611,10.8749,10.6934,10.7713,96847.722994364,0
+MUJ.US,D,20121210,000000,10.9154,10.9154,10.6658,10.7388,75745.344364147,0
+MUJ.US,D,20121211,000000,10.7072,10.8414,10.7072,10.8117,37272.049645762,0
+MUJ.US,D,20121212,000000,10.8493,10.9439,10.7072,10.8117,81875.242215755,0
+MUJ.US,D,20121213,000000,10.8888,10.8888,10.7309,10.7506,131854.13319935,0
+MUJ.US,D,20121214,000000,10.6875,10.7447,10.5849,10.6875,124325.31703533,0
+MUJ.US,D,20121217,000000,10.6767,10.6767,10.4921,10.5168,129240.79159833,0
+MUJ.US,D,20121218,000000,10.5237,10.5849,10.3905,10.4122,84811.95696292,0
+MUJ.US,D,20121219,000000,10.4044,10.4863,10.3491,10.3965,120307.98857725,0
+MUJ.US,D,20121220,000000,10.4863,10.5553,10.4044,10.4744,68120.225852521,0
+MUJ.US,D,20121221,000000,10.504,10.5514,10.4172,10.4803,78417.481082658,0
+MUJ.US,D,20121224,000000,10.5395,10.5474,10.4241,10.4596,34503.610579655,0
+MUJ.US,D,20121226,000000,10.431,10.4803,10.4044,10.4497,36097.16100511,0
+MUJ.US,D,20121227,000000,10.51,10.51,10.3688,10.4429,104413.03267958,0
+MUJ.US,D,20121228,000000,10.4744,10.5345,10.3905,10.5345,59025.229403932,0
+MUJ.US,D,20121231,000000,10.4921,10.5553,10.4675,10.504,78422.549627268,0
+MUJ.US,D,20130102,000000,10.4921,10.7575,10.4921,10.6934,35727.157248564,0
+MUJ.US,D,20130103,000000,10.7072,10.8493,10.6875,10.6964,72889.726330745,0
+MUJ.US,D,20130104,000000,10.7003,10.7447,10.6125,10.6816,100979.60056062,0
+MUJ.US,D,20130107,000000,10.6431,10.7773,10.6431,10.6934,76229.897228883,0
+MUJ.US,D,20130108,000000,10.7309,10.8009,10.6875,10.8009,55216.724983807,0
+MUJ.US,D,20130109,000000,10.8187,10.8888,10.795,10.8888,76276.527839299,0
+MUJ.US,D,20130110,000000,10.9292,10.9292,10.8187,10.8966,45194.184871545,0
+MUJ.US,D,20130111,000000,10.9055,10.9312,10.8374,10.8848,44605.219987836,0
+MUJ.US,D,20130114,000000,10.8246,10.9124,10.8019,10.8197,33871.056212299,0
+MUJ.US,D,20130115,000000,10.798,10.8197,10.6352,10.6668,81557.951323155,0
+MUJ.US,D,20130116,000000,10.6293,10.6885,10.5257,10.653,92341.786835872,0
+MUJ.US,D,20130117,000000,10.7398,10.79,10.6984,10.7181,56114.871088739,0
+MUJ.US,D,20130118,000000,10.7743,10.798,10.7181,10.7181,30814.723812333,0
+MUJ.US,D,20130122,000000,10.7181,10.7466,10.653,10.7092,59381.04123557,0
+MUJ.US,D,20130123,000000,10.7398,10.8523,10.6984,10.8374,71741.194122068,0
+MUJ.US,D,20130124,000000,10.7743,10.8444,10.7655,10.8069,52026.583006131,0
+MUJ.US,D,20130125,000000,10.8324,10.8324,10.7743,10.8137,55312.013622479,0
+MUJ.US,D,20130128,000000,10.8137,10.8324,10.6145,10.6204,32379.89038797,0
+MUJ.US,D,20130129,000000,10.6668,10.6668,10.4754,10.5484,146764.77773372,0
+MUJ.US,D,20130130,000000,10.5484,10.578,10.5257,10.5355,52981.496810698,0
+MUJ.US,D,20130131,000000,10.5632,10.5632,10.505,10.5524,60424.147716354,0
+MUJ.US,D,20130201,000000,10.5711,10.6737,10.5168,10.5524,63678.153356119,0
+MUJ.US,D,20130204,000000,10.511,10.5711,10.4626,10.4685,99305.967130323,0
+MUJ.US,D,20130205,000000,10.4981,10.5355,10.4379,10.4754,50944.955586308,0
+MUJ.US,D,20130206,000000,10.4981,10.505,10.4754,10.505,28963.691320678,0
+MUJ.US,D,20130207,000000,10.5297,10.5484,10.505,10.5257,12857.883967223,0
+MUJ.US,D,20130208,000000,10.511,10.5405,10.4803,10.505,30614.009445768,0
+MUJ.US,D,20130211,000000,10.4803,10.5257,10.4626,10.4921,76054.525585371,0
+MUJ.US,D,20130212,000000,10.4754,10.578,10.4439,10.578,80952.767096693,0
+MUJ.US,D,20130213,000000,10.6313,10.6313,10.4468,10.4537,46130.851915515,0
+MUJ.US,D,20130214,000000,10.4883,10.4883,10.4073,10.4468,55967.883295043,0
+MUJ.US,D,20130215,000000,10.4764,10.4941,10.358,10.3935,47740.621683724,0
+MUJ.US,D,20130219,000000,10.4606,10.4646,10.3501,10.3649,71017.405951727,0
+MUJ.US,D,20130220,000000,10.4192,10.4192,10.3146,10.3334,57257.321043885,0
+MUJ.US,D,20130221,000000,10.3107,10.4192,10.3107,10.4192,42796.763270908,0
+MUJ.US,D,20130222,000000,10.4192,10.4192,10.3708,10.4073,43963.542240182,0
+MUJ.US,D,20130225,000000,10.4468,10.4468,10.2051,10.2051,115586.13241838,0
+MUJ.US,D,20130226,000000,10.2554,10.3107,10.2051,10.28,66040.095144485,0
+MUJ.US,D,20130227,000000,10.3107,10.3274,10.2673,10.3107,29136.021837425,0
+MUJ.US,D,20130228,000000,10.287,10.2959,10.2485,10.2742,47941.336050288,0
+MUJ.US,D,20130301,000000,10.3334,10.3334,10.2308,10.2613,55401.220007619,0
+MUJ.US,D,20130304,000000,10.2959,10.2959,10.2416,10.2485,49089.868258966,0
+MUJ.US,D,20130305,000000,10.2919,10.3107,10.1923,10.2002,88332.568049183,0
+MUJ.US,D,20130306,000000,10.1824,10.2485,10.1824,10.2485,85253.934052932,0
+MUJ.US,D,20130307,000000,10.2229,10.2308,10.1706,10.1874,72549.120132938,0
+MUJ.US,D,20130308,000000,10.1706,10.214,10.0838,10.1065,113564.79682782,0
+MUJ.US,D,20130311,000000,10.1065,10.1065,10.0295,10.0295,85114.042221689,0
+MUJ.US,D,20130312,000000,10.1587,10.1587,9.92592,9.92592,163939.03429101,0
+MUJ.US,D,20130313,000000,9.94068,9.94862,9.82727,9.83715,199318.48937931,0
+MUJ.US,D,20130314,000000,9.79176,9.79176,9.63689,9.65564,243540.52739461,0
+MUJ.US,D,20130315,000000,9.64774,9.73751,9.6221,9.66649,181202.49723344,0
+MUJ.US,D,20130318,000000,9.66056,9.86675,9.66056,9.84602,132758.36155782,0
+MUJ.US,D,20130319,000000,9.90718,9.95659,9.81839,9.88745,40357.779604467,0
+MUJ.US,D,20130320,000000,9.94068,9.96137,9.87957,9.96137,51187.232018678,0
+MUJ.US,D,20130321,000000,9.94862,10.0068,9.94068,9.97829,54811.241414989,0
+MUJ.US,D,20130322,000000,10.0315,10.0315,9.93582,9.96933,56583.204610725,0
+MUJ.US,D,20130325,000000,9.98904,9.98904,9.86675,9.96137,76032.223989085,0
+MUJ.US,D,20130326,000000,9.998,10.0285,9.9161,10.0285,51793.42995406,0
+MUJ.US,D,20130327,000000,9.998,10.0729,9.97829,10.0729,39200.124015492,0
+MUJ.US,D,20130328,000000,10.0946,10.0946,10.0019,10.0729,41576.257728766,0
+MUJ.US,D,20130401,000000,10.1025,10.1025,10.0207,10.0581,33899.440062117,0
+MUJ.US,D,20130402,000000,10.0532,10.1607,10.0019,10.0858,55735.743951894,0
+MUJ.US,D,20130403,000000,10.141,10.141,10.066,10.066,25035.569247753,0
+MUJ.US,D,20130404,000000,10.1232,10.1232,10.0453,10.0858,32687.044191352,0
+MUJ.US,D,20130405,000000,10.1025,10.1903,10.0858,10.1735,43590.49735687,0
+MUJ.US,D,20130408,000000,10.2021,10.2021,10.1163,10.1232,27013.315354664,0
+MUJ.US,D,20130409,000000,10.1558,10.2386,10.1163,10.2021,49393.980935579,0
+MUJ.US,D,20130410,000000,10.1874,10.2535,10.1676,10.1982,26502.406057953,0
+MUJ.US,D,20130411,000000,10.2308,10.2554,10.2002,10.2485,30518.720807095,0
+MUJ.US,D,20130412,000000,10.2308,10.2308,10.137,10.1923,40414.547304102,0
+MUJ.US,D,20130415,000000,10.2337,10.2337,10.137,10.1449,37085.527204105,0
+MUJ.US,D,20130416,000000,10.1509,10.1509,10.0551,10.0689,51372.740751412,0
+MUJ.US,D,20130417,000000,10.0926,10.1765,10.0868,10.1193,49730.532297698,0
+MUJ.US,D,20130418,000000,10.1765,10.1824,10.1193,10.1449,49588.613048612,0
+MUJ.US,D,20130419,000000,10.2051,10.2051,10.0868,10.1252,38427.677816894,0
+MUJ.US,D,20130422,000000,10.1301,10.1706,10.0926,10.1055,34397.171142841,0
+MUJ.US,D,20130423,000000,10.1706,10.1824,10.1252,10.137,40705.481764729,0
+MUJ.US,D,20130424,000000,10.1765,10.1765,10.1252,10.1301,86894.1150888,0
+MUJ.US,D,20130425,000000,10.1637,10.1637,10.1055,10.1509,33281.077619669,0
+MUJ.US,D,20130426,000000,10.1449,10.2002,10.1301,10.1824,23355.853563924,0
+MUJ.US,D,20130429,000000,10.214,10.214,10.1252,10.1824,29932.797050153,0
+MUJ.US,D,20130430,000000,10.1923,10.2337,10.1637,10.214,39256.891715126,0
+MUJ.US,D,20130501,000000,10.2485,10.2682,10.214,10.2682,53055.497562007,0
+MUJ.US,D,20130502,000000,10.287,10.3047,10.2682,10.2929,42340.594255989,0
+MUJ.US,D,20130503,000000,10.3107,10.3284,10.2682,10.2979,51685.976808324,0
+MUJ.US,D,20130506,000000,10.3146,10.359,10.2979,10.3471,61637.557296043,0
+MUJ.US,D,20130507,000000,10.2929,10.3403,10.2929,10.3047,46994.531917097,0
+MUJ.US,D,20130508,000000,10.3224,10.3284,10.3047,10.3146,31434.099963702,0
+MUJ.US,D,20130509,000000,10.2979,10.3471,10.2979,10.3471,33918.700531635,0
+MUJ.US,D,20130510,000000,10.3955,10.3955,10.2929,10.3343,27055.891129389,0
+MUJ.US,D,20130513,000000,10.3432,10.3432,10.2692,10.2692,50120.810232685,0
+MUJ.US,D,20130514,000000,10.2692,10.283,10.2327,10.2366,63134.805373903,0
+MUJ.US,D,20130515,000000,10.2692,10.2692,10.0551,10.0551,113252.57447982,0
+MUJ.US,D,20130516,000000,10.0551,10.1657,10.0551,10.0936,47605.798397091,0
+MUJ.US,D,20130517,000000,10.139,10.139,10.0778,10.0778,41796.23256485,0
+MUJ.US,D,20130520,000000,10.0887,10.1203,10.0177,10.0177,41070.416976665,0
+MUJ.US,D,20130521,000000,10.0621,10.0838,9.97332,10.0709,22673.627459387,0
+MUJ.US,D,20130522,000000,10.0986,10.0986,9.999,10.0038,47831.855486707,0
+MUJ.US,D,20130523,000000,10.0235,10.0492,10.0038,10.0334,30642.393295586,0
+MUJ.US,D,20130524,000000,10.0235,10.0414,9.95158,10.0235,60821.521613795,0
+MUJ.US,D,20130528,000000,9.999,10.0177,9.67437,9.90718,103761.21784271,0
+MUJ.US,D,20130529,000000,9.79769,9.82037,9.67437,9.71186,154673.73474352,0
+MUJ.US,D,20130530,000000,9.71186,9.7671,9.61419,9.63098,174721.85609481,0
+MUJ.US,D,20130531,000000,9.62801,9.65761,9.41987,9.43565,132311.31592319,0
+MUJ.US,D,20130603,000000,9.47807,9.50569,9.31116,9.34331,304781.72450213,0
+MUJ.US,D,20130604,000000,9.37745,9.49187,9.31707,9.48694,138173.59461938,0
+MUJ.US,D,20130605,000000,9.45834,9.59644,9.45834,9.56192,96489.883744882,0
+MUJ.US,D,20130606,000000,9.55008,9.71186,9.54219,9.6359,71936.839944023,0
+MUJ.US,D,20130607,000000,9.6428,9.65564,9.56192,9.6211,68949.439750755,0
+MUJ.US,D,20130610,000000,9.6211,9.6211,9.38633,9.39421,199787.83661022,0
+MUJ.US,D,20130611,000000,9.31116,9.37251,9.18567,9.34331,148919.92290199,0
+MUJ.US,D,20130612,000000,9.29665,9.31313,9.21142,9.29665,108049.20658296,0
+MUJ.US,D,20130613,000000,9.29665,9.359,9.22405,9.33838,141977.0304949,0
+MUJ.US,D,20130614,000000,9.359,9.3804,9.27031,9.37351,43031.943740823,0
+MUJ.US,D,20130617,000000,9.43367,9.43367,9.32004,9.33838,43293.480642711,0
+MUJ.US,D,20130618,000000,9.27031,9.33838,9.18764,9.25492,139485.33396451,0
+MUJ.US,D,20130619,000000,9.22405,9.28303,9.13625,9.24812,194367.53500404,0
+MUJ.US,D,20130620,000000,9.1912,9.38928,9.02626,9.27614,201805.11736509,0
+MUJ.US,D,20130621,000000,9.27614,9.33838,9.10903,9.13625,111128.85428814,0
+MUJ.US,D,20130624,000000,9.1181,9.1181,8.86595,9.01176,140951.15706579,0
+MUJ.US,D,20130625,000000,8.99232,9.01857,8.90552,8.99232,136492.86522664,0
+MUJ.US,D,20130626,000000,9.07025,9.22869,9.07025,9.20471,131789.25582834,0
+MUJ.US,D,20130627,000000,9.27614,9.38928,9.22869,9.36689,82203.683906496,0
+MUJ.US,D,20130628,000000,9.39224,9.39224,9.22405,9.29665,69496.842568659,0
+MUJ.US,D,20130701,000000,9.30632,9.39224,9.24328,9.36689,99854.38365715,0
+MUJ.US,D,20130702,000000,9.28303,9.39619,9.23637,9.23637,148828.68909901,0
+MUJ.US,D,20130703,000000,9.13053,9.21734,9.04747,9.06345,73948.038445361,0
+MUJ.US,D,20130705,000000,9.01857,9.01857,8.86595,8.9802,115622.62593956,0
+MUJ.US,D,20130708,000000,8.97269,9.05299,8.89634,8.90197,91005.718476617,0
+MUJ.US,D,20130709,000000,8.93698,8.98749,8.86595,8.96678,89194.220632922,0
+MUJ.US,D,20130710,000000,8.89634,8.91223,8.82363,8.89634,84662.941751379,0
+MUJ.US,D,20130711,000000,8.92308,9.07312,8.92308,9.07312,116927.26932224,0
+MUJ.US,D,20130712,000000,9.0306,9.07864,8.94843,9.02142,88392.376875584,0
+MUJ.US,D,20130715,000000,9.01363,9.01363,8.96974,8.99035,85502.292738832,0
+MUJ.US,D,20130716,000000,9.03671,9.03671,8.92308,8.99035,82743.990761947,0
+MUJ.US,D,20130717,000000,8.99035,9.07864,8.99035,9.04352,54813.268832833,0
+MUJ.US,D,20130718,000000,9.04934,9.06631,8.99035,9.02142,70156.767076911,0
+MUJ.US,D,20130719,000000,9.01363,9.01363,8.86882,8.91508,99583.723374964,0
+MUJ.US,D,20130722,000000,8.85471,8.86882,8.81999,8.81999,129232.68192694,0
+MUJ.US,D,20130723,000000,8.78595,8.94843,8.78595,8.92308,138172.58091046,0
+MUJ.US,D,20130724,000000,8.89367,8.89367,8.74541,8.7612,92085.318478594,0
+MUJ.US,D,20130725,000000,8.74541,8.79967,8.63976,8.69796,117821.36059148,0
+MUJ.US,D,20130726,000000,8.74077,8.74077,8.63976,8.66531,83696.877148671,0
+MUJ.US,D,20130729,000000,8.65702,8.69164,8.6071,8.61707,130279.84324342,0
+MUJ.US,D,20130730,000000,8.61707,8.67803,8.59142,8.65702,222043.81599372,0
+MUJ.US,D,20130731,000000,8.65199,8.69164,8.61707,8.67803,120104.23308393,0
+MUJ.US,D,20130801,000000,8.69796,8.69796,8.55817,8.6071,142049.00382836,0
+MUJ.US,D,20130802,000000,8.57337,8.64548,8.57337,8.64548,80019.14117949,0
+MUJ.US,D,20130805,000000,8.59862,8.59862,8.5052,8.51665,162746.91259868,0
+MUJ.US,D,20130806,000000,8.4764,8.53983,8.4764,8.51665,70055.396184707,0
+MUJ.US,D,20130807,000000,8.4764,8.48754,8.42924,8.42924,197216.05707499,0
+MUJ.US,D,20130808,000000,8.43704,8.52434,8.41879,8.43704,207578.18967613,0
+MUJ.US,D,20130809,000000,8.38752,8.49494,8.38752,8.4764,75663.233941461,0
+MUJ.US,D,20130812,000000,8.42924,8.51665,8.41879,8.50175,59020.160859321,0
+MUJ.US,D,20130813,000000,8.46762,8.52079,8.44729,8.50432,80911.205030889,0
+MUJ.US,D,20130814,000000,8.48469,8.50688,8.46111,8.46762,91518.655191172,0
+MUJ.US,D,20130815,000000,8.35901,8.56913,8.35901,8.54831,197817.18646577,0
+MUJ.US,D,20130816,000000,8.49731,8.49731,8.39846,8.43191,82772.374611764,0
+MUJ.US,D,20130819,000000,8.38416,8.50432,8.38416,8.4399,120983.11871934,0
+MUJ.US,D,20130820,000000,8.51478,8.57613,8.46111,8.54831,134133.96456503,0
+MUJ.US,D,20130821,000000,8.49031,8.56913,8.48469,8.5421,102077.4473232,0
+MUJ.US,D,20130822,000000,8.53519,8.6952,8.52079,8.64262,110098.92602334,0
+MUJ.US,D,20130823,000000,8.67646,8.71414,8.60316,8.70062,87604.725043154,0
+MUJ.US,D,20130826,000000,8.72529,8.74274,8.66077,8.70062,61884.902273022,0
+MUJ.US,D,20130827,000000,8.62811,8.72529,8.61342,8.68148,114725.49354356,0
+MUJ.US,D,20130828,000000,8.70783,8.72262,8.61342,8.6218,57545.214377746,0
+MUJ.US,D,20130829,000000,8.58954,8.68148,8.57613,8.68148,115251.6084741,0
+MUJ.US,D,20130830,000000,8.68148,8.68148,8.61342,8.66077,53711.36723457,0
+MUJ.US,D,20130903,000000,8.61608,8.67803,8.6071,8.63236,42024.31707231,0
+MUJ.US,D,20130904,000000,8.5563,8.6728,8.5563,8.62536,56986.660761698,0
+MUJ.US,D,20130905,000000,8.5638,8.6071,8.55098,8.5563,65909.326693541,0
+MUJ.US,D,20130906,000000,8.57249,8.64548,8.5563,8.59142,54242.550709722,0
+MUJ.US,D,20130909,000000,8.58235,8.70062,8.58235,8.63611,131629.08981865,0
+MUJ.US,D,20130910,000000,8.66531,8.66531,8.54467,8.5563,54688.582635421,0
+MUJ.US,D,20130911,000000,8.54831,8.57613,8.5277,8.57613,39693.800260528,0
+MUJ.US,D,20130912,000000,8.51576,8.68435,8.51576,8.59784,106212.36601622,0
+MUJ.US,D,20130913,000000,8.57781,8.6728,8.57249,8.64548,45431.392759304,0
+MUJ.US,D,20130916,000000,8.65702,8.76839,8.65702,8.70418,90114.668334138,0
+MUJ.US,D,20130917,000000,8.70418,8.82265,8.68435,8.79306,72311.91224518,0
+MUJ.US,D,20130918,000000,8.7612,9.01945,8.72874,9.00791,83066.350199158,0
+MUJ.US,D,20130919,000000,8.97269,9.09108,8.94458,8.96678,119921.76547796,0
+MUJ.US,D,20130920,000000,8.99232,8.99232,8.90552,8.95198,27547.539956581,0
+MUJ.US,D,20130923,000000,8.91884,9.01945,8.91884,8.9802,50600.294552813,0
+MUJ.US,D,20130924,000000,8.99232,9.01176,8.93609,8.98749,18771.861818435,0
+MUJ.US,D,20130925,000000,9.02803,9.04934,8.93609,8.93609,74939.44577112,0
+MUJ.US,D,20130926,000000,8.93609,8.97269,8.90197,8.90552,73366.169524106,0
+MUJ.US,D,20130927,000000,8.89546,8.93324,8.84593,8.90197,93664.676979142,0
+MUJ.US,D,20130930,000000,8.91884,8.93324,8.87612,8.89546,32110.243814706,0
+MUJ.US,D,20131001,000000,8.93324,8.94458,8.88885,8.90552,53543.09155351,0
+MUJ.US,D,20131002,000000,8.90197,8.93324,8.85106,8.90197,47554.099242067,0
+MUJ.US,D,20131003,000000,8.87612,8.93609,8.83833,8.87612,90639.769555758,0
+MUJ.US,D,20131004,000000,8.82995,8.87178,8.76839,8.76839,119136.14106337,0
+MUJ.US,D,20131007,000000,8.7612,8.78141,8.69796,8.72874,61381.088938765,0
+MUJ.US,D,20131008,000000,8.67803,8.73623,8.62536,8.67803,49769.053236736,0
+MUJ.US,D,20131009,000000,8.67803,8.69796,8.67803,8.69796,30974.889822016,0
+MUJ.US,D,20131010,000000,8.69796,8.69796,8.64548,8.68435,55542.125547784,0
+MUJ.US,D,20131011,000000,8.63512,8.74274,8.63512,8.6952,61454.075981152,0
+MUJ.US,D,20131014,000000,8.64834,8.72163,8.64834,8.65357,45008.676138811,0
+MUJ.US,D,20131015,000000,8.62713,8.6807,8.58698,8.61993,96165.496889827,0
+MUJ.US,D,20131016,000000,8.58698,8.66896,8.58698,8.65357,58713.007055941,0
+MUJ.US,D,20131017,000000,8.65357,8.84219,8.65357,8.84219,98734.235298289,0
+MUJ.US,D,20131018,000000,8.86122,8.885,8.819,8.83488,56253.74921106,0
+MUJ.US,D,20131021,000000,8.82561,8.83488,8.78507,8.80519,42164.208903552,0
+MUJ.US,D,20131022,000000,8.83488,8.84219,8.75843,8.8116,72847.150556019,0
+MUJ.US,D,20131023,000000,8.83488,8.90009,8.78507,8.86122,72628.189428857,0
+MUJ.US,D,20131024,000000,8.86882,8.87897,8.7977,8.8116,86668.057999184,0
+MUJ.US,D,20131025,000000,8.819,8.85372,8.819,8.82561,89732.500070527,0
+MUJ.US,D,20131028,000000,8.80519,8.92396,8.80519,8.87435,96042.838110259,0
+MUJ.US,D,20131029,000000,8.86882,8.93136,8.85372,8.91597,27909.43404175,0
+MUJ.US,D,20131030,000000,8.89367,8.92396,8.8116,8.86122,87571.272648727,0
+MUJ.US,D,20131031,000000,8.885,8.885,8.75843,8.7977,127227.56567914,0
+MUJ.US,D,20131101,000000,8.82561,8.83488,8.6952,8.72163,86065.91489949,0
+MUJ.US,D,20131104,000000,8.68711,8.75015,8.68711,8.72529,111966.17785775,0
+MUJ.US,D,20131105,000000,8.71414,8.72529,8.6807,8.70062,56595.369117789,0
+MUJ.US,D,20131106,000000,8.68711,8.72529,8.64834,8.65357,108818.6116548,0
+MUJ.US,D,20131107,000000,8.63512,8.72163,8.61993,8.6952,123233.55252628,0
+MUJ.US,D,20131108,000000,8.68711,8.68711,8.61253,8.65978,98891.360181207,0
+MUJ.US,D,20131111,000000,8.66896,8.66896,8.62713,8.63512,56004.376816237,0
+MUJ.US,D,20131112,000000,8.6952,8.6952,8.64834,8.65357,182647.03244736,0
+MUJ.US,D,20131113,000000,8.66354,8.69697,8.65002,8.69697,78148.848218315,0
+MUJ.US,D,20131114,000000,8.70319,8.7612,8.67803,8.67803,64811.479930967,0
+MUJ.US,D,20131115,000000,8.68336,8.70319,8.67803,8.68336,63520.01476428,0
+MUJ.US,D,20131118,000000,8.69076,8.71049,8.6445,8.6445,110834.87870075,0
+MUJ.US,D,20131119,000000,8.63709,8.71049,8.6297,8.70319,124791.62313946,0
+MUJ.US,D,20131120,000000,8.63709,8.67803,8.6297,8.63709,97226.850131208,0
+MUJ.US,D,20131121,000000,8.63709,8.69076,8.6297,8.67192,74068.669807083,0
+MUJ.US,D,20131122,000000,8.65002,8.68336,8.6297,8.66354,106246.83211957,0
+MUJ.US,D,20131125,000000,8.6297,8.6297,8.5421,8.59615,107308.18536095,0
+MUJ.US,D,20131126,000000,8.58954,8.65002,8.58954,8.62279,102874.22253593,0
+MUJ.US,D,20131127,000000,8.59615,8.62279,8.57613,8.58235,67174.435428253,0
+MUJ.US,D,20131129,000000,8.58235,8.58954,8.56015,8.56015,41269.103925386,0
+MUJ.US,D,20131202,000000,8.58235,8.58235,8.5059,8.56015,125749.5780708,0
+MUJ.US,D,20131203,000000,8.48952,8.65002,8.48952,8.59615,105311.17878452,0
+MUJ.US,D,20131204,000000,8.5421,8.62279,8.527,8.5421,91699.095379295,0
+MUJ.US,D,20131205,000000,8.5421,8.58954,8.48291,8.48291,102318.71004663,0
+MUJ.US,D,20131206,000000,8.48291,8.54831,8.4768,8.48952,91901.837163704,0
+MUJ.US,D,20131209,000000,8.47127,8.53421,8.47127,8.48291,97961.789099691,0
+MUJ.US,D,20131210,000000,8.4768,8.5059,8.45243,8.46022,205071.28751192,0
+MUJ.US,D,20131211,000000,8.45924,8.527,8.45924,8.50343,155643.85418191,0
+MUJ.US,D,20131212,000000,8.4764,8.5059,8.39402,8.4764,155902.34995704,0
+MUJ.US,D,20131213,000000,8.44444,8.5128,8.43605,8.46575,77820.406527574,0
+MUJ.US,D,20131216,000000,8.47127,8.48853,8.42835,8.47127,115822.3265972,0
+MUJ.US,D,20131217,000000,8.45153,8.61421,8.43605,8.57613,209954.32338941,0
+MUJ.US,D,20131218,000000,8.58235,8.69796,8.56015,8.67803,177297.69046573,0
+MUJ.US,D,20131219,000000,8.63808,8.75646,8.63808,8.74718,179960.70380394,0
+MUJ.US,D,20131220,000000,8.73702,8.79581,8.72874,8.79581,129950.38784375,0
+MUJ.US,D,20131223,000000,8.81702,8.99133,8.80983,8.91597,205183.80920226,0
+MUJ.US,D,20131224,000000,8.92396,8.94172,8.8991,8.90275,96346.950786873,0
+MUJ.US,D,20131226,000000,8.90847,8.95839,8.86023,8.885,60116.993912975,0
+MUJ.US,D,20131227,000000,8.83291,8.83291,8.76928,8.83291,156163.88685892,0
+MUJ.US,D,20131230,000000,8.85274,8.86783,8.78753,8.78753,171392.8359948,0
+MUJ.US,D,20131231,000000,8.82363,8.84022,8.74718,8.79581,177922.13516171,0
+MUJ.US,D,20140102,000000,8.78753,8.84682,8.75646,8.84119,92419.84242287,0
+MUJ.US,D,20140103,000000,8.80983,8.87336,8.7757,8.86783,56872.111653507,0
+MUJ.US,D,20140106,000000,8.85274,8.93412,8.83291,8.87336,124391.20811526,0
+MUJ.US,D,20140107,000000,8.89269,8.93412,8.84119,8.90847,143776.36383153,0
+MUJ.US,D,20140108,000000,8.87897,8.91597,8.84682,8.8991,135095.97433205,0
+MUJ.US,D,20140109,000000,8.8991,8.93412,8.87336,8.885,165998.8908206,0
+MUJ.US,D,20140110,000000,8.8991,8.97072,8.8991,8.96401,54204.029770684,0
+MUJ.US,D,20140113,000000,8.97358,9.0306,8.96017,9.02142,141719.54842869,0
+MUJ.US,D,20140114,000000,8.98107,9.0306,8.97358,9.02142,71380.31374582,0
+MUJ.US,D,20140115,000000,8.98107,9.01264,8.93324,8.94458,104488.04713982,0
+MUJ.US,D,20140116,000000,8.94458,9.00248,8.94458,9.00248,54894.365546596,0
+MUJ.US,D,20140117,000000,9.03671,9.0959,9.00248,9.02142,127405.97844942,0
+MUJ.US,D,20140121,000000,9.04934,9.06828,9.01264,9.05664,46781.653043468,0
+MUJ.US,D,20140122,000000,9.06828,9.07489,9.0306,9.04934,36918.265231967,0
+MUJ.US,D,20140123,000000,9.08032,9.15115,9.07489,9.0959,83220.433955309,0
+MUJ.US,D,20140124,000000,9.13724,9.15776,9.07489,9.07489,65327.457772288,0
+MUJ.US,D,20140127,000000,9.08032,9.15115,9.06828,9.10903,111084.25109557,0
+MUJ.US,D,20140128,000000,9.0959,9.13724,9.07489,9.13724,78848.307374527,0
+MUJ.US,D,20140129,000000,9.15115,9.16357,9.08712,9.13724,80726.710007078,0
+MUJ.US,D,20140130,000000,9.17245,9.17245,9.10903,9.13142,136249.57508534,0
+MUJ.US,D,20140131,000000,9.1181,9.17245,9.1181,9.13053,53380.898125983,0
+MUJ.US,D,20140203,000000,9.17245,9.2203,9.15776,9.17245,73597.295158332,0
+MUJ.US,D,20140204,000000,9.17245,9.20945,9.13724,9.15776,78109.313570356,0
+MUJ.US,D,20140205,000000,9.13142,9.16357,9.08712,9.13142,49564.284034483,0
+MUJ.US,D,20140206,000000,9.10251,9.18469,9.10251,9.10903,74568.428305652,0
+MUJ.US,D,20140207,000000,9.13142,9.18922,9.13142,9.14405,41562.065803857,0
+MUJ.US,D,20140210,000000,9.17245,9.21537,9.14405,9.17906,70172.986419664,0
+MUJ.US,D,20140211,000000,9.21537,9.2345,9.16357,9.16357,79616.698737438,0
+MUJ.US,D,20140212,000000,9.17621,9.22405,9.1323,9.17621,76417.433379462,0
+MUJ.US,D,20140213,000000,9.18667,9.19021,9.10449,9.10449,74857.335348435,0
+MUJ.US,D,20140214,000000,9.10449,9.18006,9.10449,9.15312,57823.984331307,0
+MUJ.US,D,20140218,000000,9.17621,9.18667,9.10449,9.12105,50985.50394319,0
+MUJ.US,D,20140219,000000,9.1469,9.21734,9.1469,9.19988,41604.641578583,0
+MUJ.US,D,20140220,000000,9.21142,9.21142,9.16654,9.19021,30534.940149848,0
+MUJ.US,D,20140221,000000,9.19988,9.23066,9.19988,9.19988,30444.720055786,0
+MUJ.US,D,20140224,000000,9.21142,9.30238,9.21142,9.2859,96104.674354505,0
+MUJ.US,D,20140225,000000,9.28009,9.28009,9.2569,9.2569,21061.830273336,0
+MUJ.US,D,20140226,000000,9.25009,9.35308,9.25009,9.31116,70897.788298926,0
+MUJ.US,D,20140227,000000,9.34528,9.34528,9.2859,9.2859,64326.927066229,0
+MUJ.US,D,20140228,000000,9.27415,9.32882,9.27415,9.32882,74471.112249136,0
+MUJ.US,D,20140303,000000,9.35308,9.39323,9.32388,9.39027,55228.889490871,0
+MUJ.US,D,20140304,000000,9.40211,9.40802,9.39027,9.40211,48010.268256987,0
+MUJ.US,D,20140305,000000,9.39718,9.40802,9.36689,9.38928,64889.535517963,0
+MUJ.US,D,20140306,000000,9.4169,9.4169,9.28106,9.28106,50869.941126077,0
+MUJ.US,D,20140307,000000,9.23835,9.26538,9.19021,9.19988,71988.539099047,0
+MUJ.US,D,20140310,000000,9.16753,9.30238,9.16753,9.29468,68082.718622405,0
+MUJ.US,D,20140311,000000,9.30238,9.3374,9.28688,9.3374,48926.661122517,0
+MUJ.US,D,20140312,000000,9.35505,9.4386,9.32585,9.43367,44902.236701997,0
+MUJ.US,D,20140313,000000,9.4386,9.47017,9.41887,9.47017,30879.601183343,0
+MUJ.US,D,20140314,000000,9.47017,9.5195,9.46326,9.47017,97543.127314887,0
+MUJ.US,D,20140317,000000,9.50668,9.55304,9.49187,9.51456,41337.022423164,0
+MUJ.US,D,20140318,000000,9.50668,9.52641,9.49187,9.51456,48222.133421694,0
+MUJ.US,D,20140319,000000,9.50668,9.53626,9.41887,9.4386,54001.287986275,0
+MUJ.US,D,20140320,000000,9.39126,9.40408,9.33276,9.34815,49486.228447485,0
+MUJ.US,D,20140321,000000,9.37153,9.41197,9.37153,9.41197,36155.95612259,0
+MUJ.US,D,20140324,000000,9.41197,9.45735,9.41197,9.45735,78143.779673705,0
+MUJ.US,D,20140325,000000,9.45735,9.45735,9.39915,9.4248,34077.852832397,0
+MUJ.US,D,20140326,000000,9.44354,9.45735,9.40408,9.44354,80105.306437863,0
+MUJ.US,D,20140327,000000,9.45735,9.47807,9.39915,9.43367,108479.01916591,0
+MUJ.US,D,20140328,000000,9.45735,9.45735,9.4248,9.45143,35777.842694667,0
+MUJ.US,D,20140331,000000,9.4386,9.45735,9.41887,9.4248,41803.328527304,0
+MUJ.US,D,20140401,000000,9.4248,9.4248,9.38633,9.40408,70376.741912995,0
+MUJ.US,D,20140402,000000,9.39421,9.40408,9.37153,9.40408,53839.094558748,0
+MUJ.US,D,20140403,000000,9.39421,9.46326,9.39421,9.46326,68885.576088666,0
+MUJ.US,D,20140404,000000,9.4386,9.49878,9.4248,9.47017,50701.665445017,0
+MUJ.US,D,20140407,000000,9.49187,9.50668,9.47017,9.47807,24197.231969221,0
+MUJ.US,D,20140408,000000,9.49878,9.58065,9.48596,9.58065,62744.527438915,0
+MUJ.US,D,20140409,000000,9.57277,9.59546,9.54514,9.54514,48210.982623552,0
+MUJ.US,D,20140410,000000,9.55895,9.59546,9.54514,9.58658,44711.659424652,0
+MUJ.US,D,20140411,000000,9.62901,9.63295,9.57671,9.58953,72271.363888298,0
+MUJ.US,D,20140414,000000,9.64577,9.64577,9.56093,9.56093,54363.182071446,0
+MUJ.US,D,20140415,000000,9.556,9.60335,9.556,9.60335,35940.036122194,0
+MUJ.US,D,20140416,000000,9.63295,9.66649,9.58953,9.61815,55130.559725434,0
+MUJ.US,D,20140417,000000,9.59743,9.65464,9.59743,9.61815,30493.378084044,0
+MUJ.US,D,20140421,000000,9.66056,9.68128,9.61815,9.61815,50218.126289202,0
+MUJ.US,D,20140422,000000,9.61815,9.65464,9.61815,9.64577,54160.440287037,0
+MUJ.US,D,20140423,000000,9.67437,9.71482,9.63886,9.66056,66816.596178771,0
+MUJ.US,D,20140424,000000,9.65464,9.71482,9.65464,9.70003,35210.165698322,0
+MUJ.US,D,20140425,000000,9.6941,9.7237,9.68819,9.6941,83992.880153907,0
+MUJ.US,D,20140428,000000,9.70003,9.75724,9.70003,9.73356,51797.484789748,0
+MUJ.US,D,20140429,000000,9.73061,9.83418,9.71482,9.78485,109467.38536491,0
+MUJ.US,D,20140430,000000,9.75724,9.83418,9.75724,9.82924,46432.937174286,0
+MUJ.US,D,20140501,000000,9.83418,9.87957,9.80657,9.82333,93269.330499544,0
+MUJ.US,D,20140502,000000,9.80657,9.84306,9.74836,9.83418,64895.617771496,0
+MUJ.US,D,20140505,000000,9.84306,9.86675,9.80657,9.8549,37351.118941681,0
+MUJ.US,D,20140506,000000,9.82333,9.87957,9.81545,9.87957,80013.058925957,0
+MUJ.US,D,20140507,000000,9.86081,9.87957,9.82924,9.86081,45171.883275261,0
+MUJ.US,D,20140508,000000,9.8549,9.90226,9.8549,9.86675,33785.904662847,0
+MUJ.US,D,20140509,000000,9.87957,9.90817,9.85096,9.90817,41475.900545484,0
+MUJ.US,D,20140512,000000,9.9269,9.9269,9.88745,9.9269,41529.627118352,0
+MUJ.US,D,20140513,000000,9.92294,9.93682,9.90423,9.93682,42253.415288691,0
+MUJ.US,D,20140514,000000,9.94168,9.95158,9.90423,9.92294,41311.679700112,0
+MUJ.US,D,20140515,000000,9.92294,9.97431,9.92294,9.95158,56388.572497691,0
+MUJ.US,D,20140516,000000,9.95848,9.96436,9.92294,9.93682,51300.767417947,0
+MUJ.US,D,20140519,000000,9.95848,9.96436,9.91116,9.9161,42376.074068259,0
+MUJ.US,D,20140520,000000,9.91116,9.93088,9.87563,9.89042,49449.734926292,0
+MUJ.US,D,20140521,000000,9.87563,9.94168,9.87563,9.93682,39812.404204407,0
+MUJ.US,D,20140522,000000,9.96436,9.97431,9.93682,9.97431,31583.115175243,0
+MUJ.US,D,20140523,000000,9.98805,10.0295,9.97431,9.98805,37833.644388574,0
+MUJ.US,D,20140527,000000,10.0217,10.0217,9.95158,9.98208,46970.202902969,0
+MUJ.US,D,20140528,000000,9.98805,10.0137,9.97431,10.0019,25993.524179085,0
+MUJ.US,D,20140529,000000,10.0217,10.0217,9.97431,10.0137,24256.0270867,0
+MUJ.US,D,20140530,000000,10.0068,10.0137,9.97431,10.0068,21643.699194589,0
+MUJ.US,D,20140602,000000,10.0217,10.0217,9.95158,9.99502,57828.039166995,0
+MUJ.US,D,20140603,000000,10.0019,10.0019,9.89732,9.89732,71174.530834644,0
+MUJ.US,D,20140604,000000,9.89732,9.91116,9.80854,9.80854,70804.527078098,0
+MUJ.US,D,20140605,000000,9.80854,9.86181,9.79473,9.83123,61991.341709836,0
+MUJ.US,D,20140606,000000,9.91116,9.91116,9.84602,9.87563,35908.611145611,0
+MUJ.US,D,20140609,000000,9.86772,9.90423,9.84602,9.87563,75403.724457418,0
+MUJ.US,D,20140610,000000,9.91116,9.92294,9.87563,9.89042,50525.280092581,0
+MUJ.US,D,20140611,000000,9.89042,9.94168,9.87563,9.94168,49851.163659421,0
+MUJ.US,D,20140612,000000,9.93286,10.0591,9.90718,9.998,72993.124640793,0
+MUJ.US,D,20140613,000000,10.0364,10.0364,9.93286,10.0038,68134.417777431,0
+MUJ.US,D,20140616,000000,9.96037,10.0305,9.96037,10.0098,35200.028609101,0
+MUJ.US,D,20140617,000000,10.0245,10.0245,9.89338,9.90718,95872.535011355,0
+MUJ.US,D,20140618,000000,9.90126,9.91412,9.83912,9.90126,60078.472973936,0
+MUJ.US,D,20140619,000000,9.92592,9.95356,9.86378,9.86378,36839.195936049,0
+MUJ.US,D,20140620,000000,9.87069,9.91412,9.86378,9.87857,22279.294688712,0
+MUJ.US,D,20140623,000000,9.87857,9.92592,9.85194,9.91412,42886.98336497,0
+MUJ.US,D,20140624,000000,9.90126,9.93286,9.89338,9.89338,24900.745961121,0
+MUJ.US,D,20140625,000000,9.90718,9.95356,9.90718,9.95356,15221.853173432,0
+MUJ.US,D,20140626,000000,9.94564,9.98407,9.9387,9.95356,32829.977149358,0
+MUJ.US,D,20140627,000000,9.93286,9.96037,9.92592,9.92592,33528.422596648,0
+MUJ.US,D,20140630,000000,9.92592,9.9387,9.90126,9.93286,59021.174568244,0
+MUJ.US,D,20140701,000000,9.9387,9.998,9.92592,9.93286,46419.758958298,0
+MUJ.US,D,20140702,000000,9.92592,9.92592,9.85787,9.86378,83925.975365052,0
+MUJ.US,D,20140703,000000,9.83912,9.848,9.774,9.78288,53255.19821965,0
+MUJ.US,D,20140707,000000,9.76218,9.848,9.76218,9.83912,71396.533088573,0
+MUJ.US,D,20140708,000000,9.86378,9.90718,9.83912,9.88647,93180.124114404,0
+MUJ.US,D,20140709,000000,9.85787,9.85787,9.79571,9.81149,71142.092149139,0
+MUJ.US,D,20140710,000000,9.83912,9.86378,9.82727,9.85787,44089.242146516,0
+MUJ.US,D,20140711,000000,9.88844,10.0137,9.88154,9.97332,57713.490058804,0
+MUJ.US,D,20140714,000000,10.0137,10.0137,9.94168,9.96336,45526.681397977,0
+MUJ.US,D,20140715,000000,9.96336,9.98805,9.96336,9.96336,47595.66130787,0
+MUJ.US,D,20140716,000000,9.9506,10.0058,9.93582,10.0058,32100.106725486,0
+MUJ.US,D,20140717,000000,10.0295,10.0295,9.98108,9.98805,22983.822389533,0
+MUJ.US,D,20140718,000000,9.97332,10.0295,9.97332,10.0019,33330.749356849,0
+MUJ.US,D,20140721,000000,10.0217,10.0551,9.98805,9.98805,42460.211908789,0
+MUJ.US,D,20140722,000000,10.0137,10.0137,9.90324,9.90324,160621.16498916,0
+MUJ.US,D,20140723,000000,9.93582,9.93582,9.88844,9.92096,47684.86769301,0
+MUJ.US,D,20140724,000000,9.88844,9.90915,9.86081,9.88154,52079.295870078,0
+MUJ.US,D,20140725,000000,9.91412,9.94168,9.91412,9.91412,26957.561363951,0
+MUJ.US,D,20140728,000000,9.92096,9.96336,9.92096,9.95749,53305.883665752,0
+MUJ.US,D,20140729,000000,9.98805,9.98805,9.91412,9.93582,46335.621117769,0
+MUJ.US,D,20140730,000000,9.90324,9.91412,9.87363,9.88844,38869.654906905,0
+MUJ.US,D,20140731,000000,9.85096,9.88844,9.81545,9.82333,59460.110531489,0
+MUJ.US,D,20140801,000000,9.82924,9.87363,9.79966,9.79966,50545.554271022,0
+MUJ.US,D,20140804,000000,9.79966,9.80657,9.69805,9.72073,56026.678412521,0
+MUJ.US,D,20140805,000000,9.70397,9.72864,9.67142,9.71186,101280.67211047,0
+MUJ.US,D,20140806,000000,9.69312,9.75625,9.69312,9.73356,59157.011563797,0
+MUJ.US,D,20140807,000000,9.72864,9.77697,9.72864,9.76415,40090.160449048,0
+MUJ.US,D,20140808,000000,9.78388,9.85096,9.78388,9.81545,67741.098715678,0
+MUJ.US,D,20140811,000000,9.80657,9.86081,9.80657,9.85096,42276.730593899,0
+MUJ.US,D,20140812,000000,9.86675,9.87363,9.82924,9.84306,45275.281585308,0
+MUJ.US,D,20140813,000000,9.9062,9.94564,9.8766,9.94564,44591.028062929,0
+MUJ.US,D,20140814,000000,9.92592,9.95356,9.89929,9.93286,11940.477392771,0
+MUJ.US,D,20140815,000000,9.91314,9.9387,9.89929,9.91314,50265.770608537,0
+MUJ.US,D,20140818,000000,9.91798,9.92592,9.8845,9.8845,32861.402125943,0
+MUJ.US,D,20140819,000000,9.89929,9.91314,9.8845,9.8845,35348.03011172,0
+MUJ.US,D,20140820,000000,9.89929,9.93286,9.89239,9.91314,39948.241199961,0
+MUJ.US,D,20140821,000000,9.8845,9.9387,9.8845,9.9387,29437.093387273,0
+MUJ.US,D,20140822,000000,9.92592,9.94564,9.91314,9.92592,47554.099242067,0
+MUJ.US,D,20140825,000000,9.89929,9.93286,9.89929,9.9062,19761.241726352,0
+MUJ.US,D,20140826,000000,9.9387,9.9387,9.89929,9.91314,46003.124591337,0
+MUJ.US,D,20140827,000000,9.93286,9.94564,9.91798,9.91798,38365.841572648,0
+MUJ.US,D,20140828,000000,9.91798,9.9387,9.91798,9.91798,32064.626913215,0
+MUJ.US,D,20140829,000000,9.92592,9.96037,9.91798,9.96037,24895.67741651,0
+MUJ.US,D,20140902,000000,9.94564,9.94564,9.8845,9.8845,52014.418499066,0
+MUJ.US,D,20140903,000000,9.91798,9.9387,9.89239,9.92592,31831.473861145,0
+MUJ.US,D,20140904,000000,9.92592,9.94564,9.89239,9.9387,78139.724838017,0
+MUJ.US,D,20140905,000000,9.9387,9.96834,9.9387,9.94564,49577.46225047,0
+MUJ.US,D,20140908,000000,9.9387,9.96037,9.8845,9.89239,38112.414342137,0
+MUJ.US,D,20140909,000000,9.8766,9.94564,9.8766,9.94564,83012.623626289,0
+MUJ.US,D,20140910,000000,9.91314,9.92592,9.89239,9.92592,46889.106189205,0
+MUJ.US,D,20140911,000000,9.91412,9.94068,9.87957,9.87957,57383.020950218,0
+MUJ.US,D,20140912,000000,9.87266,9.88745,9.84899,9.85293,64940.220964065,0
+MUJ.US,D,20140915,000000,9.84899,9.89436,9.8332,9.8332,50650.979998914,0
+MUJ.US,D,20140916,000000,9.80459,9.84899,9.73751,9.7454,125459.6573191,0
+MUJ.US,D,20140917,000000,9.73158,9.7967,9.73158,9.774,50748.296055432,0
+MUJ.US,D,20140918,000000,9.73751,9.80459,9.73751,9.7533,98672.399054045,0
+MUJ.US,D,20140919,000000,9.79078,9.85293,9.78288,9.78288,88546.460631734,0
+MUJ.US,D,20140922,000000,9.79078,9.80459,9.73751,9.7454,124407.42745801,0
+MUJ.US,D,20140923,000000,9.774,9.78288,9.7454,9.7454,74191.328586651,0
+MUJ.US,D,20140924,000000,9.76908,9.81248,9.7533,9.81248,60169.70677692,0
+MUJ.US,D,20140925,000000,9.79078,9.82037,9.774,9.80459,35270.988233645,0
+MUJ.US,D,20140926,000000,9.76118,9.80459,9.76118,9.7967,27427.92230378,0
+MUJ.US,D,20140929,000000,9.78288,9.84011,9.78288,9.84011,29594.218270191,0
+MUJ.US,D,20140930,000000,9.82037,9.84011,9.82037,9.84011,40298.984486989,0
+MUJ.US,D,20141001,000000,9.87957,9.91412,9.85293,9.88745,66366.509417383,0
+MUJ.US,D,20141002,000000,9.91412,9.91998,9.84011,9.90915,108756.77541055,0
+MUJ.US,D,20141003,000000,9.9289,9.9289,9.88745,9.89436,29739.178646043,0
+MUJ.US,D,20141006,000000,9.91412,10.0137,9.91412,9.98018,73151.263232632,0
+MUJ.US,D,20141007,000000,9.95749,10.0561,9.95749,10.0561,89085.753778262,0
+MUJ.US,D,20141008,000000,10.0561,10.0858,10.0414,10.0561,43962.528531261,0
+MUJ.US,D,20141009,000000,10.1045,10.1045,10.0217,10.0295,39861.062232665,0
+MUJ.US,D,20141010,000000,10.0532,10.0679,9.97531,10.0177,35240.576965983,0
+MUJ.US,D,20141013,000000,9.98904,10.0444,9.97531,9.98307,33277.022783981,0
+MUJ.US,D,20141014,000000,10.0305,10.0305,9.95258,9.998,59562.495132615,0
+MUJ.US,D,20141015,000000,10.0088,10.0877,9.998,10.0828,114112.19964572,0
+MUJ.US,D,20141016,000000,10.0877,10.136,10.0679,10.1282,28031.079112396,0
+MUJ.US,D,20141017,000000,10.1597,10.1874,10.1282,10.1597,57293.814565078,0
+MUJ.US,D,20141020,000000,10.1794,10.1992,10.1657,10.1874,63237.189975029,0
+MUJ.US,D,20141021,000000,10.1794,10.1794,10.1094,10.1518,44459.245903063,0
+MUJ.US,D,20141022,000000,10.1794,10.1874,10.1163,10.1163,35930.912741896,0
+MUJ.US,D,20141023,000000,10.1282,10.1439,10.0936,10.1222,52015.432207988,0
+MUJ.US,D,20141024,000000,10.1222,10.1439,10.0877,10.136,35940.036122194,0
+MUJ.US,D,20141027,000000,10.1597,10.1597,10.0936,10.1282,14972.480778609,0
+MUJ.US,D,20141028,000000,10.1518,10.1518,10.0877,10.0877,26676.763992544,0
+MUJ.US,D,20141029,000000,10.0877,10.136,10.0877,10.1222,43960.501113416,0
+MUJ.US,D,20141030,000000,10.1163,10.136,10.0877,10.0995,19506.800786917,0
+MUJ.US,D,20141031,000000,10.0936,10.1163,10.0679,10.0679,60657.300768425,0
+MUJ.US,D,20141103,000000,10.1094,10.1094,10.0759,10.0828,59373.945273116,0
+MUJ.US,D,20141104,000000,10.0759,10.1163,10.0444,10.0877,44666.042523159,0
+MUJ.US,D,20141105,000000,10.0679,10.136,10.0601,10.136,39357.248898409,0
+MUJ.US,D,20141106,000000,10.1163,10.1518,10.0936,10.1439,47276.342997426,0
+MUJ.US,D,20141107,000000,10.1282,10.1439,10.0995,10.136,46136.934169047,0
+MUJ.US,D,20141110,000000,10.1222,10.1439,10.1222,10.1439,27518.142397842,0
+MUJ.US,D,20141111,000000,10.1282,10.136,10.1094,10.136,21562.602480825,0
+MUJ.US,D,20141112,000000,10.1321,10.1607,10.1252,10.1548,18640.07965857,0
+MUJ.US,D,20141113,000000,10.1824,10.1824,10.1469,10.1824,57077.894564682,0
+MUJ.US,D,20141114,000000,10.1824,10.1942,10.139,10.1755,52250.612677903,0
+MUJ.US,D,20141117,000000,10.1824,10.1824,10.1321,10.139,62806.36368316,0
+MUJ.US,D,20141118,000000,10.1469,10.1548,10.1114,10.1252,29097.500898388,0
+MUJ.US,D,20141119,000000,10.1252,10.1252,10.0906,10.0906,34957.752176733,0
+MUJ.US,D,20141120,000000,10.0946,10.1469,10.0709,10.0906,91948.467774119,0
+MUJ.US,D,20141121,000000,10.0848,10.1321,10.0265,10.0305,54492.936813467,0
+MUJ.US,D,20141124,000000,10.0551,10.0788,10.0048,10.0048,67503.890827919,0
+MUJ.US,D,20141125,000000,10.0384,10.0788,10.0197,10.0551,51371.727042489,0
+MUJ.US,D,20141126,000000,10.0621,10.1035,10.0551,10.0848,60658.314477347,0
+MUJ.US,D,20141128,000000,10.0946,10.139,10.0946,10.139,27315.400613433,0
+MUJ.US,D,20141201,000000,10.1755,10.1942,10.1035,10.1035,71087.351867348,0
+MUJ.US,D,20141202,000000,10.1114,10.2091,10.1114,10.2091,36813.853212997,0
+MUJ.US,D,20141203,000000,10.2011,10.2771,10.1874,10.2485,49033.100559331,0
+MUJ.US,D,20141204,000000,10.2485,10.284,10.2337,10.284,50712.81624316,0
+MUJ.US,D,20141205,000000,10.2771,10.284,10.2337,10.284,33005.348792872,0
+MUJ.US,D,20141208,000000,10.284,10.3146,10.2554,10.3146,27696.555168121,0
+MUJ.US,D,20141209,000000,10.2899,10.3432,10.2554,10.3304,42367.964396884,0
+MUJ.US,D,20141210,000000,10.3126,10.3688,10.3126,10.3186,32718.469167934,0
+MUJ.US,D,20141211,000000,10.3254,10.3403,10.2573,10.2573,42497.719138905,0
+MUJ.US,D,20141212,000000,10.287,10.3186,10.2653,10.2929,42482.513505075,0
+MUJ.US,D,20141215,000000,10.3254,10.3254,10.2573,10.2929,38022.194248076,0
+MUJ.US,D,20141216,000000,10.3057,10.3334,10.28,10.3334,23723.829902626,0
+MUJ.US,D,20141217,000000,10.3186,10.3688,10.28,10.3688,52978.455683931,0
+MUJ.US,D,20141218,000000,10.4162,10.4162,10.3186,10.3403,54757.514842121,0
+MUJ.US,D,20141219,000000,10.359,10.3748,10.3126,10.3521,21712.631401287,0
+MUJ.US,D,20141222,000000,10.3521,10.3688,10.2929,10.3186,41405.954629862,0
+MUJ.US,D,20141223,000000,10.3334,10.3521,10.2722,10.3403,65070.98941501,0
+MUJ.US,D,20141224,000000,10.3403,10.3521,10.3334,10.3521,24320.90445771,0
+MUJ.US,D,20141226,000000,10.3748,10.3985,10.3334,10.3521,24414.16567854,0
+MUJ.US,D,20141229,000000,10.3688,10.3985,10.3186,10.3186,38868.641197982,0
+MUJ.US,D,20141230,000000,10.3334,10.3905,10.2989,10.3254,44867.770598647,0
+MUJ.US,D,20141231,000000,10.3748,10.4527,10.3254,10.3334,53518.762539382,0
+MUJ.US,D,20150102,000000,10.3334,10.3985,10.3334,10.3985,50253.606101473,0
+MUJ.US,D,20150105,000000,10.3748,10.4646,10.3334,10.4646,77351.059296666,0
+MUJ.US,D,20150106,000000,10.4449,10.5751,10.4449,10.5534,72542.024170484,0
+MUJ.US,D,20150107,000000,10.5395,10.6076,10.5277,10.5562,55682.017379025,0
+MUJ.US,D,20150108,000000,10.5661,10.5829,10.4606,10.4606,61568.625089343,0
+MUJ.US,D,20150109,000000,10.4369,10.5198,10.4369,10.4783,43269.151628581,0
+MUJ.US,D,20150112,000000,10.4783,10.5327,10.4783,10.5277,48255.585816122,0
+MUJ.US,D,20150113,000000,10.5158,10.5504,10.4941,10.5504,38455.047957789,0
+MUJ.US,D,20150114,000000,10.5544,10.6175,10.5297,10.578,63123.654575761,0
+MUJ.US,D,20150115,000000,10.6392,10.7052,10.6273,10.6392,55755.004421413,0
+MUJ.US,D,20150116,000000,10.6954,10.7052,10.5859,10.6342,93067.602424056,0
+MUJ.US,D,20150120,000000,10.646,10.6894,10.6175,10.6618,41240.720075568,0
+MUJ.US,D,20150121,000000,10.6894,10.6954,10.6273,10.646,58040.918040625,0
+MUJ.US,D,20150122,000000,10.6757,10.6757,10.6392,10.6392,59467.206493943,0
+MUJ.US,D,20150123,000000,10.6618,10.6816,10.646,10.646,33961.276306361,0
+MUJ.US,D,20150126,000000,10.6618,10.6894,10.6549,10.6697,24422.275349915,0
+MUJ.US,D,20150127,000000,10.6816,10.723,10.6816,10.723,16936.034960611,0
+MUJ.US,D,20150128,000000,10.7476,10.8019,10.7476,10.796,27431.977139468,0
+MUJ.US,D,20150129,000000,10.8364,10.8532,10.8019,10.8226,46209.921211435,0
+MUJ.US,D,20150130,000000,10.8226,10.8976,10.8019,10.8157,31803.090011327,0
+MUJ.US,D,20150202,000000,10.8818,10.9558,10.8079,10.938,76530.968778731,0
+MUJ.US,D,20150203,000000,10.9134,11.0051,10.9134,10.9617,119372.33524221,0
+MUJ.US,D,20150204,000000,10.8739,10.9055,10.8306,10.8532,131878.46221349,0
+MUJ.US,D,20150205,000000,10.8306,10.8581,10.8306,10.8444,31241.495268513,0
+MUJ.US,D,20150206,000000,10.8226,10.8739,10.8019,10.8739,78808.772726568,0
+MUJ.US,D,20150209,000000,10.8897,10.9134,10.8364,10.8739,66554.045567962,0
+MUJ.US,D,20150210,000000,10.8581,10.8976,10.8226,10.8976,36476.288141956,0
+MUJ.US,D,20150211,000000,10.9085,10.9085,10.7486,10.7486,167589.4001193,0
+MUJ.US,D,20150212,000000,10.7713,10.9085,10.7259,10.8039,70286.521818932,0
+MUJ.US,D,20150213,000000,10.799,10.8384,10.799,10.8187,23376.127742365,0
+MUJ.US,D,20150217,000000,10.8384,10.8384,10.6293,10.6401,79764.700240055,0
+MUJ.US,D,20150218,000000,10.6401,10.7565,10.5721,10.7418,107956.95907106,0
+MUJ.US,D,20150219,000000,10.7486,10.87,10.7171,10.8107,111656.99663652,0
+MUJ.US,D,20150220,000000,10.8551,10.9154,10.7072,10.8107,75546.657415427,0
+MUJ.US,D,20150223,000000,10.8187,10.87,10.8039,10.8107,32803.620717386,0
+MUJ.US,D,20150224,000000,10.8187,10.8324,10.7782,10.8039,25253.516665992,0
+MUJ.US,D,20150225,000000,10.8551,10.8759,10.8107,10.8384,43186.027496974,0
+MUJ.US,D,20150226,000000,10.87,10.87,10.7635,10.7635,21280.791400497,0
+MUJ.US,D,20150227,000000,10.799,10.8324,10.7635,10.8039,40438.876318231,0
+MUJ.US,D,20150302,000000,10.87,10.87,10.7565,10.7782,52127.953898335,0
+MUJ.US,D,20150303,000000,10.7635,10.8039,10.6767,10.6964,102030.81671278,0
+MUJ.US,D,20150304,000000,10.6845,10.7565,10.6845,10.7072,40902.141295606,0
+MUJ.US,D,20150305,000000,10.7418,10.7635,10.7338,10.7635,23014.233657194,0
+MUJ.US,D,20150306,000000,10.7259,10.7565,10.6767,10.7338,71536.424919814,0
+MUJ.US,D,20150309,000000,10.7171,10.7486,10.7072,10.7486,55867.52611176,0
+MUJ.US,D,20150310,000000,10.7338,10.7565,10.7003,10.7072,67929.648575177,0
+MUJ.US,D,20150311,000000,10.7516,10.7753,10.651,10.6658,56831.563296625,0
+MUJ.US,D,20150312,000000,10.7112,10.7201,10.651,10.6747,44138.913883696,0
+MUJ.US,D,20150313,000000,10.6974,10.6974,10.6145,10.6145,43724.306934579,0
+MUJ.US,D,20150316,000000,10.5888,10.6421,10.5888,10.6362,63310.177017417,0
+MUJ.US,D,20150317,000000,10.651,10.651,10.5819,10.5987,32414.356491321,0
+MUJ.US,D,20150318,000000,10.6362,10.7516,10.5987,10.7033,39593.443077246,0
+MUJ.US,D,20150319,000000,10.6974,10.6974,10.6313,10.6313,23176.427084721,0
+MUJ.US,D,20150320,000000,10.651,10.7299,10.6421,10.7299,17103.296932748,0
+MUJ.US,D,20150323,000000,10.7033,10.7595,10.6786,10.7112,46898.229569504,0
+MUJ.US,D,20150324,000000,10.7368,10.7516,10.6786,10.7516,26209.444179482,0
+MUJ.US,D,20150325,000000,10.7447,10.7447,10.6747,10.6786,42488.595758606,0
+MUJ.US,D,20150326,000000,10.6944,10.6944,10.6313,10.6747,41518.476320209,0
+MUJ.US,D,20150327,000000,10.6786,10.7595,10.6786,10.7299,32554.248322563,0
+MUJ.US,D,20150330,000000,10.7112,10.7299,10.6589,10.6944,31034.698648417,0
+MUJ.US,D,20150331,000000,10.6747,10.6974,10.651,10.6974,72185.198629923,0
+MUJ.US,D,20150401,000000,10.7299,10.7753,10.6944,10.6944,74071.71093385,0
+MUJ.US,D,20150402,000000,10.6974,10.7368,10.6421,10.6786,65244.333640679,0
+MUJ.US,D,20150406,000000,10.7299,10.7447,10.6974,10.7447,40143.887021916,0
+MUJ.US,D,20150407,000000,10.7516,10.7812,10.7299,10.7812,48942.880465269,0
+MUJ.US,D,20150408,000000,10.8226,10.8661,10.8226,10.8523,45757.807032203,0
+MUJ.US,D,20150409,000000,10.8818,10.8818,10.7802,10.7802,44858.647218348,0
+MUJ.US,D,20150410,000000,10.794,10.8226,10.7743,10.794,67001.091202585,0
+MUJ.US,D,20150413,000000,10.7743,10.8226,10.6845,10.7279,38127.619975968,0
+MUJ.US,D,20150414,000000,10.7496,10.794,10.7013,10.7191,101326.28901196,0
+MUJ.US,D,20150415,000000,10.7496,10.7575,10.6964,10.7191,84235.156586275,0
+MUJ.US,D,20150416,000000,10.7191,10.7191,10.6924,10.7013,43880.418108575,0
+MUJ.US,D,20150417,000000,10.7013,10.7013,10.6569,10.6924,96970.381773931,0
+MUJ.US,D,20150420,000000,10.6964,10.7191,10.6569,10.7092,80551.338363563,0
+MUJ.US,D,20150421,000000,10.7191,10.7279,10.6767,10.6964,48056.898867401,0
+MUJ.US,D,20150422,000000,10.7013,10.7092,10.648,10.6648,52030.637841819,0
+MUJ.US,D,20150423,000000,10.6767,10.6767,10.6352,10.6352,47262.151072517,0
+MUJ.US,D,20150424,000000,10.648,10.648,10.6115,10.6115,68348.310359982,0
+MUJ.US,D,20150427,000000,10.5948,10.6401,10.578,10.578,75039.802954403,0
+MUJ.US,D,20150428,000000,10.5425,10.6046,10.5425,10.5701,92741.188151158,0
+MUJ.US,D,20150429,000000,10.5544,10.5859,10.4863,10.5602,68097.924256237,0
+MUJ.US,D,20150430,000000,10.5148,10.5701,10.5148,10.5148,48617.479901292,0
+MUJ.US,D,20150501,000000,10.5287,10.5365,10.429,10.4439,117940.97824429,0
+MUJ.US,D,20150504,000000,10.4606,10.4646,10.429,10.429,63194.614200303,0
+MUJ.US,D,20150505,000000,10.4359,10.4606,10.3146,10.3965,206331.32770202,0
+MUJ.US,D,20150506,000000,10.3491,10.3718,10.2939,10.3146,174502.89496764,0
+MUJ.US,D,20150507,000000,10.281,10.3017,10.1972,10.281,111957.05447745,0
+MUJ.US,D,20150508,000000,10.2939,10.357,10.2939,10.2939,94115.777449452,0
+MUJ.US,D,20150511,000000,10.288,10.3224,10.2673,10.288,120533.03195795,0
+MUJ.US,D,20150512,000000,10.281,10.3146,10.2357,10.3017,79351.106999862,0
+MUJ.US,D,20150513,000000,10.2939,10.3146,10.281,10.281,24922.033848485,0
+MUJ.US,D,20150514,000000,10.3097,10.3432,10.2525,10.2939,67139.969324903,0
+MUJ.US,D,20150515,000000,10.3017,10.3432,10.2939,10.3432,51324.082723153,0
+MUJ.US,D,20150518,000000,10.3017,10.3097,10.2525,10.2673,107017.25090032,0
+MUJ.US,D,20150519,000000,10.2603,10.2603,10.1844,10.1972,79534.588314751,0
+MUJ.US,D,20150520,000000,10.2357,10.2673,10.2031,10.2308,89750.746831125,0
+MUJ.US,D,20150521,000000,10.2525,10.281,10.2031,10.2229,59788.552222232,0
+MUJ.US,D,20150522,000000,10.2031,10.2229,10.1321,10.14,92889.189653776,0
+MUJ.US,D,20150526,000000,10.1558,10.213,10.1025,10.1321,99717.532952673,0
+MUJ.US,D,20150527,000000,10.1893,10.2031,10.1479,10.1696,48213.010041396,0
+MUJ.US,D,20150528,000000,10.1321,10.1617,10.0768,10.0838,126060.78670986,0
+MUJ.US,D,20150529,000000,10.0768,10.1696,10.0768,10.1321,114810.645093,0
+MUJ.US,D,20150601,000000,10.2031,10.2031,10.1479,10.1696,56199.008929269,0
+MUJ.US,D,20150602,000000,10.1558,10.1844,10.1114,10.1844,76464.063989877,0
+MUJ.US,D,20150603,000000,10.1696,10.1844,10.1558,10.1775,90704.646926769,0
+MUJ.US,D,20150604,000000,10.1696,10.1775,10.1321,10.1321,77496.019672519,0
+MUJ.US,D,20150605,000000,10.0591,10.0946,9.97232,9.98805,116851.24115308,0
+MUJ.US,D,20150608,000000,9.98805,9.99502,9.8549,9.89732,142998.84908832,0
+MUJ.US,D,20150609,000000,9.85096,9.86772,9.71976,9.86772,168238.17382941,0
+MUJ.US,D,20150610,000000,9.85096,9.90521,9.83418,9.86081,92282.991718394,0
+MUJ.US,D,20150611,000000,9.84405,9.89338,9.83024,9.86279,128216.94558706,0
+MUJ.US,D,20150612,000000,9.8845,9.89338,9.79078,9.81545,142651.14692805,0
+MUJ.US,D,20150615,000000,9.86279,9.90718,9.79078,9.90718,140610.55086797,0
+MUJ.US,D,20150616,000000,9.8845,9.91998,9.8766,9.91998,33145.240624115,0
+MUJ.US,D,20150617,000000,9.8845,9.94168,9.85687,9.93582,83819.535928238,0
+MUJ.US,D,20150618,000000,9.9279,9.94168,9.85194,9.86872,94827.401112727,0
+MUJ.US,D,20150619,000000,9.8766,9.8845,9.85687,9.85687,88305.197908288,0
+MUJ.US,D,20150622,000000,9.85194,9.85687,9.79966,9.85687,95506.586090498,0
+MUJ.US,D,20150623,000000,9.82333,9.90027,9.81545,9.84405,108249.92094953,0
+MUJ.US,D,20150624,000000,9.85687,9.8845,9.83518,9.86872,75948.086148556,0
+MUJ.US,D,20150625,000000,9.85687,9.86872,9.79966,9.80657,88844.491054816,0
+MUJ.US,D,20150626,000000,9.80657,9.85194,9.79078,9.79078,83144.405786155,0
+MUJ.US,D,20150629,000000,9.80657,9.83024,9.74442,9.79078,161942.02771458,0
+MUJ.US,D,20150630,000000,9.73158,9.83518,9.73158,9.75231,148620.87876998,0
+MUJ.US,D,20150701,000000,9.74442,9.76809,9.67043,9.67931,260569.82357606,0
+MUJ.US,D,20150702,000000,9.69312,9.78288,9.69312,9.73554,72821.807832968,0
+MUJ.US,D,20150706,000000,9.73158,9.79078,9.71383,9.75231,131234.75704798,0
+MUJ.US,D,20150707,000000,9.79078,9.86279,9.74442,9.75231,339633.03724205,0
+MUJ.US,D,20150708,000000,9.75231,9.85687,9.75231,9.79966,76760.066995114,0
+MUJ.US,D,20150709,000000,9.82333,9.86279,9.774,9.84405,110450.68301929,0
+MUJ.US,D,20150710,000000,9.83518,9.91412,9.82333,9.91412,166151.96086783,0
+MUJ.US,D,20150713,000000,9.85293,9.87957,9.77697,9.80854,132135.94427968,0
+MUJ.US,D,20150714,000000,9.83715,9.85884,9.79373,9.80854,69616.460221461,0
+MUJ.US,D,20150715,000000,9.79373,9.83715,9.78388,9.80854,98034.776142078,0
+MUJ.US,D,20150716,000000,9.8253,9.85884,9.81642,9.83715,38368.882699414,0
+MUJ.US,D,20150717,000000,9.85293,9.86575,9.81642,9.85293,31342.866160718,0
+MUJ.US,D,20150720,000000,9.8253,9.87957,9.8253,9.87957,102415.01239424,0
+MUJ.US,D,20150721,000000,9.85884,9.91014,9.83715,9.87266,90250.505329693,0
+MUJ.US,D,20150722,000000,9.83221,9.85293,9.80163,9.80854,154290.55277098,0
+MUJ.US,D,20150723,000000,9.83221,9.87957,9.8253,9.85293,52555.739063439,0
+MUJ.US,D,20150724,000000,9.87957,9.91014,9.87266,9.88844,65933.655707669,0
+MUJ.US,D,20150727,000000,9.91014,9.95356,9.847,9.92294,94573.973882216,0
+MUJ.US,D,20150728,000000,9.94464,9.95356,9.89436,9.90324,41748.588245513,0
+MUJ.US,D,20150729,000000,9.93186,9.94464,9.88844,9.9161,50528.321219349,0
+MUJ.US,D,20150730,000000,9.95356,9.97033,9.88844,9.89436,46747.186940119,0
+MUJ.US,D,20150731,000000,9.92294,10.0522,9.92294,10.0522,78771.265496452,0
+MUJ.US,D,20150803,000000,10.0217,10.0946,10.0058,10.0434,109202.80733625,0
+MUJ.US,D,20150804,000000,10.0334,10.1104,10.0137,10.0295,68634.176275999,0
+MUJ.US,D,20150805,000000,10.0522,10.067,9.94464,9.97033,40401.369088116,0
+MUJ.US,D,20150806,000000,10.0019,10.1015,9.93186,10.1015,81189.974984452,0
+MUJ.US,D,20150807,000000,10.14,10.1479,10.0759,10.0759,102140.29727636,0
+MUJ.US,D,20150810,000000,10.1015,10.1015,10.0522,10.067,44857.633509426,0
+MUJ.US,D,20150811,000000,10.067,10.1173,10.0522,10.0759,124598.00473535,0
+MUJ.US,D,20150812,000000,10.0848,10.1203,10.0848,10.1133,50122.83765053,0
+MUJ.US,D,20150813,000000,10.1203,10.1262,10.0848,10.1203,63697.413825638,0
+MUJ.US,D,20150814,000000,10.1055,10.1203,10.0542,10.0709,72961.699664211,0
+MUJ.US,D,20150817,000000,10.0848,10.1133,10.0848,10.1133,38161.072370395,0
+MUJ.US,D,20150818,000000,10.1055,10.1597,10.0542,10.1518,85994.955274946,0
+MUJ.US,D,20150819,000000,10.1262,10.1597,10.1055,10.135,72294.679193505,0
+MUJ.US,D,20150820,000000,10.1203,10.1874,10.0916,10.1055,92047.811248478,0
+MUJ.US,D,20150821,000000,10.1439,10.1923,10.0462,10.0916,118379.91420752,0
+MUJ.US,D,20150824,000000,10.0621,10.0709,9.96336,9.99701,103991.32976801,0
+MUJ.US,D,20150825,000000,10.0245,10.1055,9.99701,10.0848,42325.388622157,0
+MUJ.US,D,20150826,000000,10.0709,10.0848,10.0245,10.0245,25395.435915078,0
+MUJ.US,D,20150827,000000,10.0305,10.0462,10.0088,10.0462,42462.239326634,0
+MUJ.US,D,20150828,000000,10.0462,10.0462,10.0088,10.0245,65841.408195764,0
+MUJ.US,D,20150831,000000,10.0245,10.0245,9.98805,9.98805,107096.32019624,0
+MUJ.US,D,20150901,000000,10.0305,10.0374,10.0019,10.0019,136257.68475672,0
+MUJ.US,D,20150902,000000,10.0019,10.0462,9.98108,9.99701,90301.190775795,0
+MUJ.US,D,20150903,000000,9.99701,10.0462,9.99701,10.0374,49443.65267276,0
+MUJ.US,D,20150904,000000,9.98805,10.0542,9.96336,10.0542,69743.173836716,0
+MUJ.US,D,20150908,000000,10.0088,10.0462,9.99701,10.0374,100642.03548958,0
+MUJ.US,D,20150909,000000,10.0177,10.0621,10.0177,10.0621,95545.107029535,0
+MUJ.US,D,20150910,000000,10.0088,10.0621,10.0088,10.0305,43951.377733118,0
+MUJ.US,D,20150911,000000,10.0739,10.0818,10.0048,10.0414,39423.139978342,0
+MUJ.US,D,20150914,000000,10.066,10.066,9.96734,9.9763,27930.721929114,0
+MUJ.US,D,20150915,000000,9.999,10.0048,9.86181,9.89338,95411.297451826,0
+MUJ.US,D,20150916,000000,9.85588,9.9506,9.85588,9.8766,53187.279721873,0
+MUJ.US,D,20150917,000000,9.86181,9.98407,9.86181,9.98407,38040.441008672,0
+MUJ.US,D,20150918,000000,9.95749,10.066,9.95749,10.0414,59997.376260172,0
+MUJ.US,D,20150921,000000,10.0502,10.0502,9.9763,9.9763,39689.745424839,0
+MUJ.US,D,20150922,000000,9.999,10.0414,9.96734,10.0324,71224.202571824,0
+MUJ.US,D,20150923,000000,10.0414,10.0561,10.0127,10.0561,63872.785469152,0
+MUJ.US,D,20150924,000000,10.0561,10.0877,10.0285,10.066,114053.40452823,0
+MUJ.US,D,20150925,000000,10.0818,10.0818,10.0324,10.066,40093.201575814,0
+MUJ.US,D,20150928,000000,10.0818,10.0877,10.0285,10.0324,70150.684823378,0
+MUJ.US,D,20150929,000000,10.066,10.1311,10.0414,10.1242,77244.619859852,0
+MUJ.US,D,20150930,000000,10.0936,10.139,10.0877,10.1163,47170.917269534,0
+MUJ.US,D,20151001,000000,10.1558,10.1696,10.1242,10.139,70563.264354651,0
+MUJ.US,D,20151002,000000,10.1617,10.213,10.139,10.139,99960.823093964,0
+MUJ.US,D,20151005,000000,10.1558,10.1893,10.139,10.1479,41337.022423164,0
+MUJ.US,D,20151006,000000,10.139,10.1696,10.139,10.1696,55056.558974123,0
+MUJ.US,D,20151007,000000,10.1617,10.1972,10.1311,10.1479,66953.446883248,0
+MUJ.US,D,20151008,000000,10.1617,10.213,10.139,10.1844,53187.279721873,0
+MUJ.US,D,20151009,000000,10.1844,10.2229,10.1775,10.1972,31674.348978227,0
+MUJ.US,D,20151012,000000,10.1972,10.2366,10.1844,10.213,40333.450590339,0
+MUJ.US,D,20151013,000000,10.2169,10.2485,10.1794,10.1794,34027.167386295,0
+MUJ.US,D,20151014,000000,10.2248,10.3007,10.2071,10.2169,45717.258675321,0
+MUJ.US,D,20151015,000000,10.2248,10.2653,10.2169,10.2169,56224.351652321,0
+MUJ.US,D,20151016,000000,10.2169,10.2485,10.2169,10.2406,99952.713422588,0
+MUJ.US,D,20151019,000000,10.2485,10.287,10.2485,10.28,48144.077834697,0
+MUJ.US,D,20151020,000000,10.28,10.3284,10.2564,10.3214,56806.220573575,0
+MUJ.US,D,20151021,000000,10.3214,10.3807,10.3214,10.3481,74030.148868046,0
+MUJ.US,D,20151022,000000,10.3146,10.3895,10.3146,10.3895,125334.97112168,0
+MUJ.US,D,20151023,000000,10.3423,10.4468,10.3423,10.4073,53163.964416666,0
+MUJ.US,D,20151026,000000,10.4073,10.4616,10.4073,10.432,48780.687037742,0
+MUJ.US,D,20151027,000000,10.4389,10.4873,10.432,10.4616,53030.154838955,0
+MUJ.US,D,20151028,000000,10.432,10.4873,10.432,10.4873,61403.390535049,0
+MUJ.US,D,20151029,000000,10.4616,10.4616,10.4073,10.4162,147002.9993304,0
+MUJ.US,D,20151030,000000,10.4073,10.502,10.4073,10.4873,47585.52421865,0
+MUJ.US,D,20151102,000000,10.502,10.6096,10.4666,10.6096,48843.536990908,0
+MUJ.US,D,20151103,000000,10.5582,10.6096,10.5168,10.5474,129317.83347639,0
+MUJ.US,D,20151104,000000,10.5474,10.5582,10.509,10.5257,69261.662098745,0
+MUJ.US,D,20151105,000000,10.5257,10.5681,10.509,10.5474,29636.794044916,0
+MUJ.US,D,20151106,000000,10.509,10.509,10.3807,10.4231,106331.98366902,0
+MUJ.US,D,20151109,000000,10.3807,10.4073,10.3087,10.3146,139790.46035005,0
+MUJ.US,D,20151110,000000,10.3146,10.3975,10.3087,10.3975,85990.900439259,0
+MUJ.US,D,20151111,000000,10.3975,10.432,10.3807,10.4073,41469.818291951,0
+MUJ.US,D,20151112,000000,10.4586,10.4586,10.4014,10.4014,41118.061296001,0
+MUJ.US,D,20151113,000000,10.4182,10.5287,10.3688,10.5217,38602.035751485,0
+MUJ.US,D,20151116,000000,10.5217,10.5287,10.4182,10.4182,42966.052660891,0
+MUJ.US,D,20151117,000000,10.3383,10.4853,10.3383,10.4339,88709.667768184,0
+MUJ.US,D,20151118,000000,10.4014,10.4704,10.3156,10.4586,95444.749846252,0
+MUJ.US,D,20151119,000000,10.4773,10.4921,10.4182,10.4487,48122.789947334,0
+MUJ.US,D,20151120,000000,10.4261,10.5217,10.4261,10.4853,37942.111243233,0
+MUJ.US,D,20151123,000000,10.4921,10.506,10.4704,10.4773,44680.234448068,0
+MUJ.US,D,20151124,000000,10.4773,10.4853,10.4339,10.4704,60328.859077682,0
+MUJ.US,D,20151125,000000,10.4704,10.5425,10.4704,10.5287,53540.050426744,0
+MUJ.US,D,20151127,000000,10.4981,10.5425,10.4981,10.5138,10576.025183698,0
+MUJ.US,D,20151130,000000,10.5138,10.6135,10.506,10.6135,70330.11130258,0
+MUJ.US,D,20151201,000000,10.6362,10.6362,10.5809,10.5888,95860.370504291,0
+MUJ.US,D,20151202,000000,10.5632,10.5888,10.5504,10.5504,44636.644964421,0
+MUJ.US,D,20151203,000000,10.5504,10.5504,10.4261,10.4487,80038.401649008,0
+MUJ.US,D,20151204,000000,10.4261,10.5287,10.4261,10.4853,29214.077424423,0
+MUJ.US,D,20151207,000000,10.4981,10.5217,10.4487,10.4981,83020.733297666,0
+MUJ.US,D,20151208,000000,10.4981,10.6135,10.4981,10.6135,61526.049314617,0
+MUJ.US,D,20151209,000000,10.5809,10.6431,10.5504,10.6224,85006.589075952,0
+MUJ.US,D,20151210,000000,10.5365,10.6224,10.4921,10.5977,43495.208718198,0
+MUJ.US,D,20151211,000000,10.5504,10.653,10.5504,10.6224,69668.159376484,0
+MUJ.US,D,20151214,000000,10.6066,10.6135,10.4981,10.5553,101355.6865707,0
+MUJ.US,D,20151215,000000,10.5553,10.6135,10.5425,10.5731,84345.650858779,0
+MUJ.US,D,20151216,000000,10.5504,10.6687,10.5365,10.6609,117655.11232827,0
+MUJ.US,D,20151217,000000,10.6687,10.7003,10.653,10.6894,62268.084245554,0
+MUJ.US,D,20151218,000000,10.7003,10.7418,10.6224,10.6894,78655.702679338,0
+MUJ.US,D,20151221,000000,10.7259,10.7418,10.6609,10.6757,83942.194707804,0
+MUJ.US,D,20151222,000000,10.6431,10.7418,10.6431,10.7171,100233.510794,0
+MUJ.US,D,20151223,000000,10.7259,10.7645,10.6816,10.7259,61869.69663919,0
+MUJ.US,D,20151224,000000,10.7486,10.7565,10.7072,10.7565,29784.795547535,0
+MUJ.US,D,20151228,000000,10.7733,10.7802,10.7171,10.7645,104030.86441597,0
+MUJ.US,D,20151229,000000,10.7418,10.8019,10.7072,10.795,77649.089719747,0
+MUJ.US,D,20151230,000000,10.7565,10.869,10.7565,10.869,77447.361644261,0
+MUJ.US,D,20151231,000000,10.8848,10.9312,10.8147,10.9173,98128.037362907,0
+MUJ.US,D,20160104,000000,10.9312,10.938,10.8315,10.9173,89017.835280486,0
+MUJ.US,D,20160105,000000,10.9173,11.0288,10.8759,10.9549,113465.45335346,0
+MUJ.US,D,20160106,000000,11.0071,11.0634,10.938,11.0417,111208.93729298,0
+MUJ.US,D,20160107,000000,11.013,11.0564,10.9933,11.02,87770.97330637,0
+MUJ.US,D,20160108,000000,11.013,11.0337,10.9549,10.9549,157522.25681446,0
+MUJ.US,D,20160111,000000,10.9617,10.9854,10.8927,10.9854,83397.833016666,0
+MUJ.US,D,20160112,000000,10.9776,11.0002,10.9095,11.0002,68422.311111291,0
+MUJ.US,D,20160113,000000,10.9568,11.0041,10.9035,10.9332,129170.84568269,0
+MUJ.US,D,20160114,000000,10.9035,10.9568,10.872,10.9272,71920.62060127,0
+MUJ.US,D,20160115,000000,10.9193,11.0228,10.9193,11.016,79369.353760458,0
+MUJ.US,D,20160119,000000,10.9814,11.0041,10.9272,10.9647,127186.00361333,0
+MUJ.US,D,20160120,000000,10.9272,10.94,10.7753,10.8394,140395.64457651,0
+MUJ.US,D,20160121,000000,10.8788,10.9035,10.8256,10.872,113424.90499658,0
+MUJ.US,D,20160122,000000,10.9568,11.0041,10.8788,10.9893,63347.684247533,0
+MUJ.US,D,20160125,000000,11.016,11.016,10.9272,10.9814,92353.951342937,0
+MUJ.US,D,20160126,000000,10.9893,11.01,10.9193,10.9893,82013.106629153,0
+MUJ.US,D,20160127,000000,11.0228,11.0308,10.9332,10.94,53900.930802992,0
+MUJ.US,D,20160128,000000,10.9489,11.0308,10.94,10.9953,65080.112795308,0
+MUJ.US,D,20160129,000000,10.9953,11.0722,10.9893,11.016,59133.696258591,0
+MUJ.US,D,20160201,000000,11.0722,11.1008,11.0308,11.0919,121562.96022275,0
+MUJ.US,D,20160202,000000,11.1265,11.162,11.0959,11.1413,147344.61923712,0
+MUJ.US,D,20160203,000000,11.1186,11.1857,11.1186,11.1492,74192.342295573,0
+MUJ.US,D,20160204,000000,11.1787,11.2123,11.162,11.2123,47514.564594106,0
+MUJ.US,D,20160205,000000,11.2123,11.2379,11.1787,11.2379,104475.88263276,0
+MUJ.US,D,20160208,000000,11.2439,11.2508,11.1906,11.2281,84730.860249156,0
+MUJ.US,D,20160209,000000,11.2379,11.2439,11.2123,11.2439,91581.505144338,0
+MUJ.US,D,20160210,000000,11.2379,11.3,11.2034,11.3,116039.26030652,0
+MUJ.US,D,20160211,000000,11.3652,11.3652,11.2873,11.3169,95634.313414676,0
+MUJ.US,D,20160212,000000,11.378,11.378,11.2419,11.2695,82055.682403879,0
+MUJ.US,D,20160216,000000,11.2695,11.2695,11.158,11.1807,122245.18632729,0
+MUJ.US,D,20160217,000000,11.1807,11.2152,11.1126,11.1807,127774.96849704,0
+MUJ.US,D,20160218,000000,11.1511,11.2321,11.1511,11.2321,69039.659844817,0
+MUJ.US,D,20160219,000000,11.1985,11.2419,11.1985,11.2152,34895.915932488,0
+MUJ.US,D,20160222,000000,11.2458,11.2508,11.1916,11.2152,41924.97359795,0
+MUJ.US,D,20160223,000000,11.2419,11.3169,11.2321,11.3169,125419.10896222,0
+MUJ.US,D,20160224,000000,11.3652,11.3652,11.2774,11.3415,98603.466847346,0
+MUJ.US,D,20160225,000000,11.2596,11.3169,11.2538,11.302,90597.193781031,0
+MUJ.US,D,20160226,000000,11.2952,11.2952,11.2064,11.2538,87308.722037918,0
+MUJ.US,D,20160229,000000,11.2952,11.3169,11.2152,11.2538,71111.680881477,0
+MUJ.US,D,20160301,000000,11.2695,11.2952,11.2152,11.2152,131018.83704758,0
+MUJ.US,D,20160302,000000,11.1886,11.2113,11.1511,11.158,62829.678988367,0
+MUJ.US,D,20160303,000000,11.1916,11.1985,11.1442,11.1807,68149.623411261,0
+MUJ.US,D,20160304,000000,11.158,11.1886,11.1126,11.1126,43075.533224471,0
+MUJ.US,D,20160307,000000,11.0851,11.1442,11.0465,11.1442,88823.203167452,0
+MUJ.US,D,20160308,000000,11.1215,11.2419,11.1126,11.2419,58338.948463706,0
+MUJ.US,D,20160309,000000,11.2695,11.3563,11.2596,11.31,138985.57546594,0
+MUJ.US,D,20160310,000000,11.3563,11.4047,11.3415,11.3908,57940.560857343,0
+MUJ.US,D,20160311,000000,11.4215,11.4215,11.31,11.378,31303.331512759,0
+MUJ.US,D,20160314,000000,11.4215,11.4215,11.3711,11.3918,28575.440803534,0
+MUJ.US,D,20160315,000000,11.3988,11.3988,11.2596,11.2596,50926.708825712,0
+MUJ.US,D,20160316,000000,11.2596,11.3336,11.2596,11.3257,20574.236281832,0
+MUJ.US,D,20160317,000000,11.3661,11.4866,11.3474,11.4303,26489.227841966,0
+MUJ.US,D,20160318,000000,11.4816,11.5013,11.4215,11.4303,69113.660596126,0
+MUJ.US,D,20160321,000000,11.4215,11.4816,11.4215,11.4392,44347.737921638,0
+MUJ.US,D,20160322,000000,11.454,11.5181,11.454,11.4866,74094.012530134,0
+MUJ.US,D,20160323,000000,11.4816,11.5753,11.4737,11.5467,89686.883169036,0
+MUJ.US,D,20160324,000000,11.5467,11.5852,11.5003,11.5103,22379.651871994,0
+MUJ.US,D,20160328,000000,11.5527,11.5852,11.5103,11.5753,57472.227335359,0
+MUJ.US,D,20160329,000000,11.5852,11.5852,11.4944,11.5694,60996.893257309,0
+MUJ.US,D,20160330,000000,11.5921,11.5941,11.527,11.5753,41695.875381566,0
+MUJ.US,D,20160331,000000,11.5753,11.5852,11.5467,11.5753,32024.078556334,0
+MUJ.US,D,20160401,000000,11.5852,11.6513,11.5103,11.5103,97387.016140891,0
+MUJ.US,D,20160404,000000,11.526,11.5694,11.4866,11.5615,34285.663161415,0
+MUJ.US,D,20160405,000000,11.5527,11.6316,11.5527,11.6158,75324.655161497,0
+MUJ.US,D,20160406,000000,11.6217,11.67,11.5694,11.6009,51157.834459938,0
+MUJ.US,D,20160407,000000,11.5921,11.8022,11.5753,11.745,139056.53509048,0
+MUJ.US,D,20160408,000000,11.7529,11.7933,11.7371,11.7785,138154.33414987,0
+MUJ.US,D,20160411,000000,11.7933,11.8249,11.7933,11.8249,67303.176461353,0
+MUJ.US,D,20160412,000000,11.8249,11.9295,11.745,11.9295,132134.93057077,0
+MUJ.US,D,20160413,000000,11.9877,12.036,11.9215,11.9966,119838.64134634,0
+MUJ.US,D,20160414,000000,12.0034,12.0991,11.9926,12.0034,45955.480272002,0
+MUJ.US,D,20160415,000000,12.0123,12.0685,11.9966,12.0488,67749.208387054,0
+MUJ.US,D,20160418,000000,12.0034,12.0685,11.9966,12.0685,247417.96402144,0
+MUJ.US,D,20160419,000000,12.0448,12.0577,11.8771,11.9137,229127.61394098,0
+MUJ.US,D,20160420,000000,12.0123,12.0448,11.96,12.0448,110615.91757358,0
+MUJ.US,D,20160421,000000,11.9778,12.0488,11.9778,12.0261,73644.939477669,0
+MUJ.US,D,20160422,000000,12.0488,12.0685,11.9778,12.0193,48534.355769685,0
+MUJ.US,D,20160425,000000,12.0034,12.0448,11.8771,11.892,81280.195078514,0
+MUJ.US,D,20160426,000000,11.9462,11.9462,11.8387,11.8535,69486.705479439,0
+MUJ.US,D,20160427,000000,11.8456,11.9689,11.8387,11.8693,59252.30020247,0
+MUJ.US,D,20160428,000000,11.9393,11.9532,11.8387,11.9532,101946.67887225,0
+MUJ.US,D,20160429,000000,11.9966,12.0617,11.8979,12.0193,66965.611390312,0
+MUJ.US,D,20160502,000000,11.9778,12.036,11.96,12.0123,71695.577220575,0
+MUJ.US,D,20160503,000000,12.0261,12.0685,11.9532,12.0685,58740.377196837,0
+MUJ.US,D,20160504,000000,12.0617,12.186,12.0478,12.1702,94813.209187819,0
+MUJ.US,D,20160505,000000,12.2017,12.2776,12.1553,12.2244,80895.999397058,0
+MUJ.US,D,20160506,000000,12.2244,12.3182,12.2106,12.2856,168910.26284472,0
+MUJ.US,D,20160509,000000,12.2856,12.3586,12.1938,12.2491,135307.83949677,0
+MUJ.US,D,20160510,000000,12.2017,12.2856,12.186,12.2165,142452.45997934,0
+MUJ.US,D,20160511,000000,12.2165,12.3961,12.2106,12.3339,118174.13129635,0
+MUJ.US,D,20160512,000000,12.3596,12.474,12.3023,12.4405,145877.78242692,0
+MUJ.US,D,20160513,000000,12.4405,12.4819,12.3102,12.402,128384.20755919,0
+MUJ.US,D,20160516,000000,12.3408,12.399,12.2501,12.2649,123842.79158843,0
+MUJ.US,D,20160517,000000,12.2698,12.3507,12.2017,12.2501,105795.73164926,0
+MUJ.US,D,20160518,000000,12.2649,12.2856,12.1396,12.1702,120066.7258538,0
+MUJ.US,D,20160519,000000,12.1643,12.1643,12.0251,12.0844,111460.33710565,0
+MUJ.US,D,20160520,000000,12.108,12.178,12.108,12.1553,51062.545821265,0
+MUJ.US,D,20160523,000000,12.2244,12.2501,12.1346,12.2333,56943.07127805,0
+MUJ.US,D,20160524,000000,12.2422,12.2569,12.178,12.2333,76768.17666649,0
+MUJ.US,D,20160525,000000,12.2501,12.2856,12.1938,12.2856,45686.847407659,0
+MUJ.US,D,20160526,000000,12.2856,12.3596,12.2569,12.3408,83146.433203999,0
+MUJ.US,D,20160527,000000,12.3408,12.3408,12.0991,12.1238,103649.70986129,0
+MUJ.US,D,20160531,000000,12.1238,12.1238,12.0478,12.0478,117784.86707028,0
+MUJ.US,D,20160601,000000,12.0438,12.186,12.0251,12.178,165015.59316621,0
+MUJ.US,D,20160602,000000,12.178,12.3102,12.1238,12.2856,80264.458738624,0
+MUJ.US,D,20160603,000000,12.325,12.3664,12.1938,12.2856,124924.41900825,0
+MUJ.US,D,20160606,000000,12.3102,12.3182,12.2244,12.2422,59813.894945283,0
+MUJ.US,D,20160607,000000,12.2776,12.3349,12.2333,12.2649,105733.89540501,0
+MUJ.US,D,20160608,000000,12.2776,12.3182,12.2698,12.3102,54857.872025403,0
+MUJ.US,D,20160609,000000,12.3182,12.3457,12.2244,12.2649,80566.543997394,0
+MUJ.US,D,20160610,000000,12.2649,12.3182,12.2649,12.2776,51489.317277446,0
+MUJ.US,D,20160613,000000,12.3399,12.3576,12.2846,12.2925,57640.503016417,0
+MUJ.US,D,20160614,000000,12.3182,12.3182,12.2224,12.2412,62824.610443757,0
+MUJ.US,D,20160615,000000,12.2678,12.3734,12.2678,12.3003,67596.138339824,0
+MUJ.US,D,20160616,000000,12.3734,12.4237,12.3654,12.3951,99237.034923624,0
+MUJ.US,D,20160617,000000,12.4473,12.4652,12.2678,12.2678,66597.63505161,0
+MUJ.US,D,20160620,000000,12.2619,12.3921,12.2619,12.3329,100262.90835273,0
+MUJ.US,D,20160621,000000,12.3329,12.4473,12.3329,12.4473,89847.049178718,0
+MUJ.US,D,20160622,000000,12.3734,12.4809,12.3734,12.4652,68576.394867442,0
+MUJ.US,D,20160623,000000,12.4652,12.474,12.3576,12.401,145525.01172206,0
+MUJ.US,D,20160624,000000,12.4395,12.5164,12.3576,12.4395,107243.30798994,0
+MUJ.US,D,20160627,000000,12.474,12.6229,12.4306,12.6229,84605.160342822,0
+MUJ.US,D,20160628,000000,12.6062,12.8075,12.5341,12.6368,189382.11452542,0
+MUJ.US,D,20160629,000000,12.5578,12.7187,12.5578,12.689,75497.999387167,0
+MUJ.US,D,20160630,000000,12.689,12.8005,12.6427,12.6427,145709.50674587,0
+MUJ.US,D,20160701,000000,12.6575,12.7759,12.6368,12.6811,88784.682228416,0
+MUJ.US,D,20160705,000000,12.7038,12.7315,12.6161,12.6663,115382.37692504,0
+MUJ.US,D,20160706,000000,12.7265,12.7482,12.6743,12.7384,93068.616132978,0
+MUJ.US,D,20160707,000000,12.7759,12.7759,12.689,12.7315,96391.553979443,0
+MUJ.US,D,20160708,000000,12.7187,12.8252,12.7187,12.8005,112225.68734179,0
+MUJ.US,D,20160711,000000,12.8252,12.8252,12.7038,12.7038,59118.49062476,0
+MUJ.US,D,20160712,000000,12.7187,12.7581,12.6309,12.696,102993.84018872,0
+MUJ.US,D,20160713,000000,12.6634,12.7028,12.4276,12.4434,139913.11912962,0
+MUJ.US,D,20160714,000000,12.4859,12.5056,12.1653,12.2806,190569.16767313,0
+MUJ.US,D,20160715,000000,12.2806,12.7177,12.2352,12.6476,150948.354455,0
+MUJ.US,D,20160718,000000,12.7245,12.7886,12.6723,12.6723,84559.54344133,0
+MUJ.US,D,20160719,000000,12.7305,12.7462,12.5944,12.6792,50808.104881833,0
+MUJ.US,D,20160720,000000,12.6555,12.7177,12.6555,12.6861,52033.678968585,0
+MUJ.US,D,20160721,000000,12.7107,12.7107,12.6476,12.6634,107554.51662901,0
+MUJ.US,D,20160722,000000,12.6338,12.6476,12.6279,12.6338,60419.079171743,0
+MUJ.US,D,20160725,000000,12.6861,12.6861,12.5944,12.5944,58464.64837004,0
+MUJ.US,D,20160726,000000,12.6476,12.6476,12.5548,12.5944,92207.977258162,0
+MUJ.US,D,20160727,000000,12.6338,12.6338,12.5775,12.5775,44580.890973708,0
+MUJ.US,D,20160728,000000,12.6279,12.6407,12.5775,12.6209,32011.914049268,0
+MUJ.US,D,20160729,000000,12.6407,12.6407,12.5775,12.5944,67721.838246157,0
+MUJ.US,D,20160801,000000,12.6131,12.6723,12.5775,12.6279,49924.150701808,0
+MUJ.US,D,20160802,000000,12.6209,12.6209,12.4987,12.5233,112183.11156707,0
+MUJ.US,D,20160803,000000,12.5381,12.6555,12.5381,12.6555,66935.200122651,0
+MUJ.US,D,20160804,000000,12.6338,12.6792,12.5944,12.6792,50799.995210456,0
+MUJ.US,D,20160805,000000,12.6476,12.6861,12.6338,12.6555,38161.072370395,0
+MUJ.US,D,20160808,000000,12.694,12.694,12.6209,12.6338,46577.897550138,0
+MUJ.US,D,20160809,000000,12.6723,12.6861,12.5638,12.5638,41777.985804252,0
+MUJ.US,D,20160810,000000,12.6338,12.6338,12.5775,12.6209,55317.082167089,0
+MUJ.US,D,20160811,000000,12.6101,12.6407,12.5845,12.5914,42513.938481657,0
+MUJ.US,D,20160812,000000,12.5914,12.619,12.5697,12.619,43176.904116675,0
+MUJ.US,D,20160815,000000,12.6269,12.6269,12.5046,12.5046,98709.906284161,0
+MUJ.US,D,20160816,000000,12.5105,12.5756,12.3901,12.4839,124614.22407811,0
+MUJ.US,D,20160817,000000,12.4839,12.5697,12.4839,12.5697,67093.33871449,0
+MUJ.US,D,20160818,000000,12.5756,12.6101,12.552,12.5618,41462.722329496,0
+MUJ.US,D,20160819,000000,12.6101,12.6101,12.552,12.552,33802.124005601,0
+MUJ.US,D,20160822,000000,12.619,12.619,12.552,12.5914,33777.794991471,0
+MUJ.US,D,20160823,000000,12.5914,12.6269,12.5618,12.5756,45490.187876784,0
+MUJ.US,D,20160824,000000,12.6338,12.6407,12.5845,12.6338,34871.586918358,0
+MUJ.US,D,20160825,000000,12.545,12.6407,12.545,12.6407,86723.811989898,0
+MUJ.US,D,20160826,000000,12.6545,12.6545,12.5756,12.619,48980.387695385,0
+MUJ.US,D,20160829,000000,12.6407,12.6614,12.6012,12.619,44031.46073796,0
+MUJ.US,D,20160830,000000,12.6012,12.6703,12.5914,12.6614,42223.004021031,0
+MUJ.US,D,20160831,000000,12.6703,12.6703,12.475,12.475,92468.500451128,0
+MUJ.US,D,20160901,000000,12.5204,12.552,12.475,12.552,53074.758031526,0
+MUJ.US,D,20160902,000000,12.552,12.5756,12.5046,12.5371,50810.132299676,0
+MUJ.US,D,20160906,000000,12.5845,12.6545,12.5707,12.6545,40642.631811562,0
+MUJ.US,D,20160907,000000,12.6338,12.6545,12.5914,12.6012,39491.058476119,0
+MUJ.US,D,20160908,000000,12.5756,12.6269,12.5213,12.5213,45409.09116302,0
+MUJ.US,D,20160909,000000,12.4907,12.4977,12.2629,12.2629,86759.291802168,0
+MUJ.US,D,20160912,000000,12.2856,12.3182,12.1445,12.3182,75015.473940274,0
+MUJ.US,D,20160913,000000,12.3329,12.3329,12.2541,12.2738,33428.065413365,0
+MUJ.US,D,20160914,000000,12.2541,12.3329,12.2461,12.3073,50154.262627113,0
+MUJ.US,D,20160915,000000,12.3073,12.3073,12.1593,12.1672,180274.95356976,0
+MUJ.US,D,20160916,000000,12.1593,12.1741,12.1258,12.1672,62405.948658953,0
+MUJ.US,D,20160919,000000,12.0854,12.1672,12.0854,12.1011,61420.623586724,0
+MUJ.US,D,20160920,000000,12.1741,12.1889,12.11,12.1504,51546.084977081,0
+MUJ.US,D,20160921,000000,12.181,12.3073,12.1346,12.2668,86255.478467912,0
+MUJ.US,D,20160922,000000,12.3162,12.4138,12.2993,12.401,54797.04949008,0
+MUJ.US,D,20160923,000000,12.3734,12.3951,12.3329,12.3654,53568.434276561,0
+MUJ.US,D,20160926,000000,12.3951,12.3951,12.2993,12.3073,47423.330791123,0
+MUJ.US,D,20160927,000000,12.3399,12.3399,12.2836,12.323,69232.264540006,0
+MUJ.US,D,20160928,000000,12.3734,12.401,12.323,12.3654,46057.864873129,0
+MUJ.US,D,20160929,000000,12.3951,12.3951,12.2738,12.2836,45580.407970844,0
+MUJ.US,D,20160930,000000,12.3073,12.3329,12.2461,12.3329,90622.536504083,0
+MUJ.US,D,20161003,000000,12.2905,12.3399,12.2738,12.3329,47385.823561008,0
+MUJ.US,D,20161004,000000,12.3329,12.3329,12.2541,12.3329,81643.102872606,0
+MUJ.US,D,20161005,000000,12.2836,12.3073,12.1504,12.2126,50995.641032411,0
+MUJ.US,D,20161006,000000,12.1978,12.2195,12.1593,12.1889,64988.878992324,0
+MUJ.US,D,20161007,000000,12.1593,12.2195,12.1416,12.1978,40263.504674717,0
+MUJ.US,D,20161010,000000,12.1889,12.2057,12.1593,12.1593,53863.423572877,0
+MUJ.US,D,20161011,000000,12.1889,12.1889,12.0854,12.0854,39681.635753463,0
+MUJ.US,D,20161012,000000,12.0912,12.0912,11.9837,11.9837,67553.562565099,0
+MUJ.US,D,20161013,000000,12.0094,12.0094,11.8327,11.8703,107680.21653533,0
+MUJ.US,D,20161014,000000,11.8327,11.8703,11.7262,11.7262,181706.3105677,0
+MUJ.US,D,20161017,000000,11.744,11.7608,11.5161,11.5773,147630.48515314,0
+MUJ.US,D,20161018,000000,11.525,11.7174,11.5073,11.7174,56924.824517454,0
+MUJ.US,D,20161019,000000,11.744,11.9078,11.744,11.9078,49615.983189507,0
+MUJ.US,D,20161020,000000,11.9078,12.0004,11.8723,11.958,76431.625304372,0
+MUJ.US,D,20161021,000000,11.9423,12.0221,11.9423,11.958,76991.19262934,0
+MUJ.US,D,20161024,000000,11.9344,11.9837,11.8998,11.8998,68469.955430627,0
+MUJ.US,D,20161025,000000,11.9078,12.0163,11.893,12.0094,123374.45806644,0
+MUJ.US,D,20161026,000000,12.0221,12.0221,11.8249,11.8249,51086.874835394,0
+MUJ.US,D,20161027,000000,11.811,11.8861,11.7134,11.7262,128807.93788861,0
+MUJ.US,D,20161028,000000,11.7865,11.7865,11.6483,11.6809,124609.1555335,0
+MUJ.US,D,20161031,000000,11.7608,11.7608,11.6651,11.7608,64512.435798962,0
+MUJ.US,D,20161101,000000,11.7785,11.7933,11.7065,11.7608,83128.186443403,0
+MUJ.US,D,20161102,000000,11.7696,11.819,11.7696,11.819,44094.310691126,0
+MUJ.US,D,20161103,000000,11.8249,11.8456,11.7785,11.7785,24990.966055183,0
+MUJ.US,D,20161104,000000,11.7785,11.8861,11.7785,11.819,38139.784483033,0
+MUJ.US,D,20161107,000000,11.8387,11.8861,11.811,11.819,32968.855271679,0
+MUJ.US,D,20161108,000000,11.8387,11.8861,11.8022,11.8327,24973.733003508,0
+MUJ.US,D,20161109,000000,11.6907,11.744,11.5714,11.673,153845.53455421,0
+MUJ.US,D,20161110,000000,11.5388,11.6394,11.378,11.3988,201135.05576761,0
+MUJ.US,D,20161111,000000,11.3307,11.4047,11.1403,11.1709,140847.75875574,0
+MUJ.US,D,20161114,000000,11.1324,11.2172,10.7822,11.0899,297160.66082621,0
+MUJ.US,D,20161115,000000,11.1077,11.2359,11.1077,11.1709,141592.83481344,0
+MUJ.US,D,20161116,000000,11.1482,11.2359,11.0989,11.0989,93578.511720767,0
+MUJ.US,D,20161117,000000,11.0989,11.1324,10.9963,11.0278,83076.487288378,0
+MUJ.US,D,20161118,000000,11.012,11.0644,10.9804,11.0427,116214.63195003,0
+MUJ.US,D,20161121,000000,11.0644,11.1077,10.9479,10.9893,116099.06913293,0
+MUJ.US,D,20161122,000000,11.0644,11.1255,11.0051,11.1255,65946.833923657,0
+MUJ.US,D,20161123,000000,11.0801,11.0899,11.0337,11.0899,97000.793041592,0
+MUJ.US,D,20161125,000000,11.1324,11.1324,11.0446,11.0712,23766.405677352,0
+MUJ.US,D,20161128,000000,11.0801,11.163,11.0752,11.1324,63107.435233008,0
+MUJ.US,D,20161129,000000,11.0712,11.2094,11.0712,11.1166,60314.667152772,0
+MUJ.US,D,20161130,000000,11.0574,11.0801,11.019,11.0644,84453.104004516,0
+MUJ.US,D,20161201,000000,11.0485,11.0574,10.9726,11.0574,170639.65026573,0
+MUJ.US,D,20161202,000000,11.0644,11.0644,10.9479,11.0278,75227.339104981,0
+MUJ.US,D,20161205,000000,11.0051,11.0712,10.94,10.9568,120824.98012751,0
+MUJ.US,D,20161206,000000,11.012,11.0427,10.9479,11.0337,165967.46584403,0
+MUJ.US,D,20161207,000000,11.0712,11.2636,11.0653,11.2439,73373.26548656,0
+MUJ.US,D,20161208,000000,11.1847,11.1847,11.0771,11.1048,167766.79918065,0
+MUJ.US,D,20161209,000000,11.1383,11.1383,11.0238,11.0682,136441.16607161,0
+MUJ.US,D,20161212,000000,11.017,11.1018,11.01,11.0475,123577.19985085,0
+MUJ.US,D,20161213,000000,11.0614,11.1383,11.0318,11.0771,126922.43929361,0
+MUJ.US,D,20161214,000000,11.16,11.1847,11.1048,11.1048,106901.68808321,0
+MUJ.US,D,20161215,000000,11.0682,11.087,11.0012,11.01,137966.79799929,0
+MUJ.US,D,20161216,000000,11.0535,11.0771,11.01,11.0535,95195.37745143,0
+MUJ.US,D,20161219,000000,11.0535,11.1107,11.0535,11.087,80322.240147181,0
+MUJ.US,D,20161220,000000,11.0614,11.0959,11.0238,11.0959,100323.73088806,0
+MUJ.US,D,20161221,000000,11.0682,11.0682,10.9439,11.0614,233720.72906676,0
+MUJ.US,D,20161222,000000,11.0682,11.1383,11.0318,11.087,105996.44601583,0
+MUJ.US,D,20161223,000000,11.087,11.1689,11.0318,11.0397,112495.33391506,0
+MUJ.US,D,20161227,000000,11.0012,11.0475,11.0012,11.0318,169250.86904253,0
+MUJ.US,D,20161228,000000,11.0397,11.0475,10.9854,11.0475,115934.84828754,0
+MUJ.US,D,20161229,000000,11.0397,11.087,11.0318,11.0771,184885.30174723,0
+MUJ.US,D,20161230,000000,11.1136,11.1136,11.0614,11.1136,213497.23607197,0
+MUJ.US,D,20170103,000000,11.0959,11.1847,11.0614,11.1847,124170.21957025,0
+MUJ.US,D,20170104,000000,11.2478,11.2478,11.1906,11.2152,60594.450815258,0
+MUJ.US,D,20170105,000000,11.2616,11.2793,11.1985,11.2793,79994.81216536,0
+MUJ.US,D,20170106,000000,11.2478,11.2705,11.2064,11.2547,74773.197507905,0
+MUJ.US,D,20170109,000000,11.2616,11.3444,11.2616,11.303,26894.711410784,0
+MUJ.US,D,20170110,000000,11.3761,11.382,11.3208,11.3701,60224.447058711,0
+MUJ.US,D,20170111,000000,11.3504,11.3583,11.2034,11.2863,213166.76696337,0
+MUJ.US,D,20170112,000000,11.3336,11.4037,11.3179,11.3504,64824.658146953,0
+MUJ.US,D,20170113,000000,11.3681,11.3741,11.2774,11.3336,85976.70851435,0
+MUJ.US,D,20170117,000000,11.3888,11.3888,11.3179,11.3336,110525.69747952,0
+MUJ.US,D,20170118,000000,11.3336,11.4037,11.3287,11.3888,78700.305871908,0
+MUJ.US,D,20170119,000000,11.3583,11.379,11.3179,11.3681,88227.142321291,0
+MUJ.US,D,20170120,000000,11.3888,11.3888,11.2952,11.3434,69780.681066832,0
+MUJ.US,D,20170123,000000,11.3888,11.3968,11.3179,11.3257,84181.430013407,0
+MUJ.US,D,20170124,000000,11.3179,11.3336,11.2528,11.2596,82485.494986826,0
+MUJ.US,D,20170125,000000,11.2765,11.2765,11.2034,11.2123,66264.124816257,0
+MUJ.US,D,20170126,000000,11.2301,11.2685,11.2291,11.2596,73287.100228187,0
+MUJ.US,D,20170127,000000,11.2685,11.31,11.2458,11.2952,90527.247865411,0
+MUJ.US,D,20170130,000000,11.301,11.3741,11.2528,11.3583,64235.693263244,0
+MUJ.US,D,20170131,000000,11.3741,11.3968,11.3504,11.3968,59366.84931066,0
+MUJ.US,D,20170201,000000,11.3888,11.4027,11.3257,11.3583,54708.856813862,0
+MUJ.US,D,20170202,000000,11.3888,11.4037,11.3632,11.4037,68261.131392687,0
+MUJ.US,D,20170203,000000,11.4125,11.4382,11.3681,11.3681,72897.83600212,0
+MUJ.US,D,20170206,000000,11.4461,11.4727,11.382,11.4125,83102.843720351,0
+MUJ.US,D,20170207,000000,11.4629,11.5457,11.4382,11.453,135871.46165742,0
+MUJ.US,D,20170208,000000,11.4806,11.5428,11.453,11.5112,52413.819814353,0
+MUJ.US,D,20170209,000000,11.5112,11.5112,11.4382,11.4866,58906.625460052,0
+MUJ.US,D,20170210,000000,11.4629,11.4866,11.382,11.382,53072.730613681,0
+MUJ.US,D,20170213,000000,11.381,11.3958,11.3652,11.3652,72506.544358212,0
+MUJ.US,D,20170214,000000,11.381,11.3958,11.3149,11.3652,55864.484984993,0
+MUJ.US,D,20170215,000000,11.3317,11.4195,11.3227,11.4195,85197.166353297,0
+MUJ.US,D,20170216,000000,11.4195,11.4283,11.381,11.4195,44927.579425047,0
+MUJ.US,D,20170217,000000,11.4451,11.4609,11.2922,11.3878,111806.01184806,0
+MUJ.US,D,20170221,000000,11.3958,11.4609,11.3888,11.4609,28132.4500046,0
+MUJ.US,D,20170222,000000,11.4707,11.4806,11.4195,11.451,47537.879899315,0
+MUJ.US,D,20170223,000000,11.5093,11.5477,11.4707,11.5477,56641.999728203,0
+MUJ.US,D,20170224,000000,11.5565,11.6296,11.5447,11.6207,59268.519545223,0
+MUJ.US,D,20170227,000000,11.6059,11.6385,11.599,11.6138,45241.829190882,0
+MUJ.US,D,20170228,000000,11.6296,11.6523,11.6207,11.6443,34749.941847713,0
+MUJ.US,D,20170301,000000,11.5911,11.6138,11.5477,11.5724,104175.82479183,0
+MUJ.US,D,20170302,000000,11.5911,11.599,11.526,11.5348,62570.169504324,0
+MUJ.US,D,20170303,000000,11.5418,11.5724,11.4856,11.5477,69446.157122557,0
+MUJ.US,D,20170306,000000,11.5093,11.5724,11.4924,11.4993,33020.554426703,0
+MUJ.US,D,20170307,000000,11.4924,11.5477,11.4362,11.4707,43514.469187716,0
+MUJ.US,D,20170308,000000,11.3958,11.4273,11.3563,11.3652,87647.300817879,0
+MUJ.US,D,20170309,000000,11.3563,11.451,11.2922,11.451,138137.10109818,0
+MUJ.US,D,20170310,000000,11.4362,11.451,11.3227,11.3721,71318.477501575,0
+MUJ.US,D,20170313,000000,11.3474,11.3474,11.2803,11.2803,97519.81200968,0
+MUJ.US,D,20170314,000000,11.2715,11.3534,11.2488,11.3376,165247.73250936,0
+MUJ.US,D,20170315,000000,11.3534,11.3998,11.2715,11.3948,164982.1407718,0
+MUJ.US,D,20170316,000000,11.3998,11.4086,11.3217,11.3623,48277.887412408,0
+MUJ.US,D,20170317,000000,11.379,11.4086,11.3623,11.3998,40730.82448778,0
+MUJ.US,D,20170320,000000,11.3998,11.4432,11.3948,11.4264,36596.919503679,0
+MUJ.US,D,20170321,000000,11.4342,11.4589,11.4086,11.4589,44779.577922429,0
+MUJ.US,D,20170322,000000,11.4766,11.4904,11.449,11.4766,29602.327941567,0
+MUJ.US,D,20170323,000000,11.4974,11.5329,11.4589,11.4974,53369.747327841,0
+MUJ.US,D,20170324,000000,11.4846,11.5329,11.4688,11.5073,55027.161415384,0
+MUJ.US,D,20170327,000000,11.525,11.6049,11.525,11.5812,52310.421504303,0
+MUJ.US,D,20170328,000000,11.6049,11.6049,11.5329,11.5724,57244.142827898,0
+MUJ.US,D,20170329,000000,11.6375,11.6375,11.5724,11.6197,43908.801958393,0
+MUJ.US,D,20170330,000000,11.6128,11.6128,11.525,11.5467,59656.770062365,0
+MUJ.US,D,20170331,000000,11.5329,11.5724,11.525,11.525,48055.885158479,0
+MUJ.US,D,20170403,000000,11.5812,11.598,11.5408,11.5911,85333.003348851,0
+MUJ.US,D,20170404,000000,11.5812,11.5911,11.5329,11.5812,61223.964055847,0
+MUJ.US,D,20170405,000000,11.5724,11.5724,11.4974,11.5073,77621.719578852,0
+MUJ.US,D,20170406,000000,11.5161,11.5812,11.5073,11.5812,59418.548465686,0
+MUJ.US,D,20170407,000000,11.6128,11.6197,11.5645,11.5812,46630.610414084,0
+MUJ.US,D,20170410,000000,11.5812,11.7035,11.5812,11.6443,103047.56676159,0
+MUJ.US,D,20170411,000000,11.6937,11.7085,11.6256,11.7085,47070.560086252,0
+MUJ.US,D,20170412,000000,11.7085,11.7411,11.7026,11.7144,32160.929260809,0
+MUJ.US,D,20170413,000000,11.7578,11.7993,11.7144,11.7766,97458.989474357,0
+MUJ.US,D,20170417,000000,11.7666,11.7766,11.7312,11.7411,64871.288757367,0
+MUJ.US,D,20170418,000000,11.7578,11.7993,11.7499,11.7835,45564.188628092,0
+MUJ.US,D,20170419,000000,11.7993,11.7993,11.7666,11.7666,36920.292649812,0
+MUJ.US,D,20170420,000000,11.7766,11.7835,11.7144,11.7223,42631.528716615,0
+MUJ.US,D,20170421,000000,11.7666,11.7973,11.7312,11.7489,57506.693438707,0
+MUJ.US,D,20170424,000000,11.7312,11.7766,11.7085,11.7578,55103.189584539,0
+MUJ.US,D,20170425,000000,11.7312,11.7312,11.6414,11.6592,79568.040709179,0
+MUJ.US,D,20170426,000000,11.6592,11.7144,11.6414,11.667,36204.614150848,0
+MUJ.US,D,20170427,000000,11.667,11.7223,11.667,11.6937,74291.685769933,0
+MUJ.US,D,20170428,000000,11.7085,11.7411,11.7085,11.7411,28652.48268161,0
+MUJ.US,D,20170501,000000,11.7578,11.7666,11.7085,11.7489,75483.807462259,0
+MUJ.US,D,20170502,000000,11.7411,11.7835,11.7411,11.7666,34839.148232853,0
+MUJ.US,D,20170503,000000,11.7993,11.818,11.7666,11.7835,49780.204034879,0
+MUJ.US,D,20170504,000000,11.7578,11.7993,11.7489,11.7666,28316.945028413,0
+MUJ.US,D,20170505,000000,11.7411,11.818,11.7411,11.7666,32483.28869802,0
+MUJ.US,D,20170508,000000,11.7489,11.7913,11.7144,11.7144,32012.92775819,0
+MUJ.US,D,20170509,000000,11.7144,11.7312,11.6503,11.667,53884.71146024,0
+MUJ.US,D,20170510,000000,11.667,11.7026,11.6286,11.667,38885.874249658,0
+MUJ.US,D,20170511,000000,11.6394,11.7144,11.6394,11.7006,34098.127010837,0
+MUJ.US,D,20170512,000000,11.7144,11.7893,11.7144,11.7825,38285.758567807,0
+MUJ.US,D,20170515,000000,11.7558,11.8229,11.7558,11.8229,29815.206815196,0
+MUJ.US,D,20170516,000000,11.816,11.8229,11.7558,11.7657,83144.405786155,0
+MUJ.US,D,20170517,000000,11.7825,11.8357,11.7558,11.7825,76687.079952727,0
+MUJ.US,D,20170518,000000,11.7746,11.8229,11.7144,11.7558,69601.25458763,0
+MUJ.US,D,20170519,000000,11.7558,11.7893,11.7292,11.7469,18912.767358599,0
+MUJ.US,D,20170522,000000,11.7292,11.7825,11.7204,11.7391,58155.467148817,0
+MUJ.US,D,20170523,000000,11.7469,11.816,11.7391,11.7825,81503.211041364,0
+MUJ.US,D,20170524,000000,11.7746,11.8072,11.7746,11.7893,75421.971218013,0
+MUJ.US,D,20170525,000000,11.7825,11.8062,11.7469,11.7973,45327.994449256,0
+MUJ.US,D,20170526,000000,11.7973,11.816,11.7391,11.816,42384.183739636,0
+MUJ.US,D,20170530,000000,11.8289,11.8614,11.82,11.8516,41286.336977061,0
+MUJ.US,D,20170531,000000,11.8229,11.9098,11.8229,11.9098,40454.081952062,0
+MUJ.US,D,20170601,000000,11.8861,11.9512,11.8861,11.9512,66672.649511841,0
+MUJ.US,D,20170602,000000,11.9512,11.9759,11.9008,11.9512,79961.359770933,0
+MUJ.US,D,20170605,000000,11.9669,11.9669,11.9008,11.9008,47625.05886661,0
+MUJ.US,D,20170606,000000,11.9265,11.9442,11.893,11.9364,38293.868239183,0
+MUJ.US,D,20170607,000000,11.9098,11.9512,11.9098,11.9364,27539.430285204,0
+MUJ.US,D,20170608,000000,11.9669,11.9669,11.9186,11.9512,36129.599690616,0
+MUJ.US,D,20170609,000000,11.9265,11.9512,11.893,11.893,35588.279126245,0
+MUJ.US,D,20170612,000000,11.9098,11.9166,11.8357,11.8357,43485.071628977,0
+MUJ.US,D,20170613,000000,11.8673,11.8673,11.813,11.8327,52659.137373487,0
+MUJ.US,D,20170614,000000,11.8851,11.9423,11.8762,11.9078,69388.375714,0
+MUJ.US,D,20170615,000000,11.892,11.9423,11.892,11.9245,45025.909190486,0
+MUJ.US,D,20170616,000000,11.958,11.958,11.9176,11.958,24289.479481127,0
+MUJ.US,D,20170619,000000,11.958,11.9837,11.9423,11.958,60602.560486633,0
+MUJ.US,D,20170620,000000,11.958,11.9936,11.9344,11.9837,26224.649813312,0
+MUJ.US,D,20170621,000000,11.965,11.9995,11.965,11.965,36300.916498442,0
+MUJ.US,D,20170622,000000,11.9739,12.036,11.9492,12.0094,52637.849486124,0
+MUJ.US,D,20170623,000000,11.9936,12.0094,11.9492,11.958,52059.021691637,0
+MUJ.US,D,20170626,000000,11.965,12.036,11.9492,11.9492,64918.933076703,0
+MUJ.US,D,20170627,000000,11.9492,12.0014,11.9423,11.958,44827.222241766,0
+MUJ.US,D,20170628,000000,11.9472,12.0094,11.9344,11.958,69589.090080566,0
+MUJ.US,D,20170629,000000,11.9245,11.9245,11.82,11.8327,63290.916547899,0
+MUJ.US,D,20170630,000000,11.8594,11.8594,11.7953,11.8594,43464.797450536,0
+MUJ.US,D,20170703,000000,11.8594,11.9176,11.8594,11.9176,40900.113877761,0
+MUJ.US,D,20170705,000000,11.8673,11.9176,11.813,11.9176,52232.365917305,0
+MUJ.US,D,20170706,000000,11.8762,11.8851,11.8042,11.8762,78273.534415727,0
+MUJ.US,D,20170707,000000,11.8279,11.8506,11.7953,11.7953,116112.24734892,0
+MUJ.US,D,20170710,000000,11.8042,11.9078,11.7953,11.9078,49461.899433356,0
+MUJ.US,D,20170711,000000,11.8851,11.9078,11.8762,11.9078,38874.723451515,0
+MUJ.US,D,20170712,000000,11.9423,11.965,11.9058,11.958,63808.921807063,0
+MUJ.US,D,20170713,000000,11.965,12.0193,11.9176,11.9936,88725.887110936,0
+MUJ.US,D,20170714,000000,12.0103,12.1475,12.0103,12.1396,97470.140272499,0
+MUJ.US,D,20170717,000000,12.1317,12.1396,12.0567,12.0567,31581.0877574,0
+MUJ.US,D,20170718,000000,12.107,12.1563,12.0902,12.1563,38571.624483823,0
+MUJ.US,D,20170719,000000,12.1662,12.1662,12.0725,12.1563,89939.296690624,0
+MUJ.US,D,20170720,000000,12.181,12.181,12.1149,12.1396,57903.053627228,0
+MUJ.US,D,20170721,000000,12.1899,12.1899,12.1149,12.1149,47309.795391854,0
+MUJ.US,D,20170724,000000,12.1149,12.1563,12.0902,12.0902,47558.154077756,0
+MUJ.US,D,20170725,000000,12.0567,12.0902,12.0567,12.0646,34147.798748018,0
+MUJ.US,D,20170726,000000,12.0567,12.1899,12.0567,12.1899,74267.356755804,0
+MUJ.US,D,20170727,000000,12.1731,12.1997,12.1475,12.1475,60740.424900031,0
+MUJ.US,D,20170728,000000,12.1662,12.2412,12.1662,12.2412,41740.478574136,0
+MUJ.US,D,20170731,000000,12.2511,12.2885,12.2077,12.2885,71467.492713115,0
+MUJ.US,D,20170801,000000,12.3053,12.3566,12.2579,12.3053,82176.313765602,0
+MUJ.US,D,20170802,000000,12.3132,12.3132,12.2806,12.2885,68965.659093507,0
+MUJ.US,D,20170803,000000,12.33,12.3477,12.2965,12.33,37067.280443509,0
+MUJ.US,D,20170804,000000,12.3182,12.3182,12.2077,12.2077,53920.191272512,0
+MUJ.US,D,20170807,000000,12.2658,12.2806,12.2422,12.2658,64248.871479231,0
+MUJ.US,D,20170808,000000,12.2511,12.2658,12.181,12.181,84383.158088894,0
+MUJ.US,D,20170809,000000,12.2511,12.2511,12.1149,12.1396,49449.734926292,0
+MUJ.US,D,20170810,000000,12.1731,12.1731,12.0508,12.1396,99413.42027606,0
+MUJ.US,D,20170811,000000,11.9906,12.3813,11.9719,12.2135,80262.43132078,0
+MUJ.US,D,20170814,000000,12.2304,12.2491,12.1879,12.1978,23156.15290628,0
+MUJ.US,D,20170815,000000,12.1218,12.1544,12.0637,12.0952,96809.202055326,0
+MUJ.US,D,20170816,000000,12.1051,12.1455,12.0952,12.1218,79486.943995415,0
+MUJ.US,D,20170817,000000,12.1455,12.1978,12.1051,12.1711,112968.73598165,0
+MUJ.US,D,20170818,000000,12.1978,12.1978,12.1297,12.1643,44244.339611589,0
+MUJ.US,D,20170821,000000,12.1455,12.2135,12.1455,12.2135,61439.884056243,0
+MUJ.US,D,20170822,000000,12.2214,12.2639,12.1978,12.2304,28217.601554052,0
+MUJ.US,D,20170823,000000,12.2786,12.3112,12.2639,12.3112,41871.247025081,0
+MUJ.US,D,20170824,000000,12.3112,12.3112,12.2402,12.2639,18532.626512832,0
+MUJ.US,D,20170825,000000,12.2698,12.2698,12.2304,12.2402,29921.646252011,0
+MUJ.US,D,20170828,000000,12.2639,12.2945,12.2402,12.2945,25052.802299427,0
+MUJ.US,D,20170829,000000,12.2945,12.3813,12.2945,12.3389,82660.86663034,0
+MUJ.US,D,20170830,000000,12.3556,12.3744,12.2945,12.2945,26391.91178545,0
+MUJ.US,D,20170831,000000,12.3033,12.3389,12.2905,12.3112,51405.179436917,0
+MUJ.US,D,20170901,000000,12.3192,12.3467,12.2866,12.2866,57243.129118975,0
+MUJ.US,D,20170905,000000,12.3033,12.329,12.2559,12.2639,39850.925143444,0
+MUJ.US,D,20170906,000000,12.2559,12.3467,12.2559,12.3467,28345.32887823,0
+MUJ.US,D,20170907,000000,12.329,12.3813,12.3112,12.3447,48953.017554489,0
+MUJ.US,D,20170908,000000,12.3192,12.3911,12.3033,12.3033,76004.85384819,0
+MUJ.US,D,20170911,000000,12.3033,12.3645,12.2866,12.3389,67330.546602249,0
+MUJ.US,D,20170912,000000,12.2866,12.329,12.2866,12.3112,25572.834976436,0
+MUJ.US,D,20170913,000000,12.3467,12.3556,12.3033,12.3389,48981.401404306,0
+MUJ.US,D,20170914,000000,12.3556,12.3645,12.3389,12.3467,23822.159668064,0
+MUJ.US,D,20170915,000000,12.3645,12.3911,12.3389,12.3467,31683.472358527,0
+MUJ.US,D,20170918,000000,12.3467,12.3813,12.3112,12.3192,34813.805509801,0
+MUJ.US,D,20170919,000000,12.3112,12.3467,12.2945,12.2945,35828.528140769,0
+MUJ.US,D,20170920,000000,12.3033,12.3369,12.2639,12.2639,41632.011719478,0
+MUJ.US,D,20170921,000000,12.2786,12.2945,12.1968,12.2294,37100.732837935,0
+MUJ.US,D,20170922,000000,12.2392,12.2639,12.2165,12.2392,31718.952170797,0
+MUJ.US,D,20170925,000000,12.2126,12.2945,12.2126,12.2945,55062.641227657,0
+MUJ.US,D,20170926,000000,12.2786,12.2945,12.2559,12.2559,35408.852647042,0
+MUJ.US,D,20170927,000000,12.2126,12.2481,12.1633,12.1968,60515.381519338,0
+MUJ.US,D,20170928,000000,12.1534,12.178,12.0873,12.1041,72403.146048163,0
+MUJ.US,D,20170929,000000,12.1041,12.1702,12.1041,12.1534,38041.454717594,0
+MUJ.US,D,20171002,000000,12.1455,12.1918,12.1455,12.187,39223.439320699,0
+MUJ.US,D,20171003,000000,12.1968,12.1968,12.1209,12.178,60964.454571804,0
+MUJ.US,D,20171004,000000,12.187,12.2205,12.1209,12.187,36719.578283247,0
+MUJ.US,D,20171005,000000,12.2047,12.2786,12.1633,12.1968,78816.882397944,0
+MUJ.US,D,20171006,000000,12.1534,12.2294,12.0942,12.1119,69150.154117321,0
+MUJ.US,D,20171009,000000,12.1455,12.178,12.1209,12.1702,39798.212279498,0
+MUJ.US,D,20171010,000000,12.178,12.1918,12.1366,12.1702,30717.407755816,0
+MUJ.US,D,20171011,000000,12.178,12.2165,12.1711,12.2126,34802.654711659,0
+MUJ.US,D,20171012,000000,12.187,12.2559,12.1702,12.178,37449.448707119,0
+MUJ.US,D,20171013,000000,12.1968,12.2579,12.1968,12.2205,30765.052075153,0
+MUJ.US,D,20171016,000000,12.2294,12.2708,12.2126,12.2481,35033.780345885,0
+MUJ.US,D,20171017,000000,12.2481,12.2796,12.2126,12.2796,29676.328692876,0
+MUJ.US,D,20171018,000000,12.2481,12.2481,12.187,12.2481,26496.32380442,0
+MUJ.US,D,20171019,000000,12.2294,12.2481,12.1968,12.2126,38075.920820943,0
+MUJ.US,D,20171020,000000,12.187,12.2047,12.1209,12.1209,83600.574801075,0
+MUJ.US,D,20171023,000000,12.1534,12.1633,12.0942,12.1287,37296.37865989,0
+MUJ.US,D,20171024,000000,12.1209,12.1534,12.1119,12.1534,40971.073502305,0
+MUJ.US,D,20171025,000000,12.1119,12.1139,12.0607,12.0607,61378.047811998,0
+MUJ.US,D,20171026,000000,12.0607,12.0765,11.9778,11.9877,78882.773477876,0
+MUJ.US,D,20171027,000000,12.0054,12.0054,11.893,11.9778,128842.40399196,0
+MUJ.US,D,20171030,000000,12.0054,12.0311,11.9877,12.0311,43756.745620085,0
+MUJ.US,D,20171031,000000,12.041,12.041,11.9452,11.9778,55522.865078264,0
+MUJ.US,D,20171101,000000,12.0054,12.0054,11.9196,11.9275,65901.217022164,0
+MUJ.US,D,20171102,000000,11.9275,12.0311,11.9275,11.9778,74192.342295573,0
+MUJ.US,D,20171103,000000,11.96,12.041,11.9452,12.0054,44827.222241766,0
+MUJ.US,D,20171106,000000,12.0054,12.0213,11.9778,11.9877,52149.241785699,0
+MUJ.US,D,20171107,000000,11.9689,12.0607,11.9689,12.0607,45908.849661588,0
+MUJ.US,D,20171108,000000,12.0675,12.1041,12.0213,12.0213,70313.891959827,0
+MUJ.US,D,20171109,000000,12.0054,12.0458,11.9966,12.0143,36865.552368021,0
+MUJ.US,D,20171110,000000,11.9877,11.9966,11.9452,11.9522,64696.930822775,0
+MUJ.US,D,20171113,000000,11.9689,11.9966,11.9452,11.9689,52186.749015815,0
+MUJ.US,D,20171114,000000,11.9522,12.0528,11.9522,12.0528,49121.293235549,0
+MUJ.US,D,20171115,000000,12.0528,12.0873,12.041,12.0873,61125.634290409,0
+MUJ.US,D,20171116,000000,12.0784,12.1218,12.0765,12.1119,59732.798231519,0
+MUJ.US,D,20171117,000000,12.0952,12.1218,12.0784,12.1218,54958.229208686,0
+MUJ.US,D,20171120,000000,12.0873,12.1218,12.0784,12.0952,61856.518423204,0
+MUJ.US,D,20171121,000000,12.0873,12.1119,12.0617,12.0952,86110.51809206,0
+MUJ.US,D,20171122,000000,12.0685,12.1119,12.0528,12.1051,43437.427309641,0
+MUJ.US,D,20171124,000000,12.1051,12.1297,12.0458,12.1297,23308.209244588,0
+MUJ.US,D,20171127,000000,12.1455,12.1455,12.0685,12.0952,27306.277233134,0
+MUJ.US,D,20171128,000000,12.0784,12.0784,11.96,11.9778,91124.322420495,0
+MUJ.US,D,20171129,000000,11.9689,12.0054,11.9373,11.9689,69444.129704713,0
+MUJ.US,D,20171130,000000,11.893,11.96,11.893,11.9275,107545.39324871,0
+MUJ.US,D,20171201,000000,11.9275,11.9956,11.9275,11.96,133911.9623111,0
+MUJ.US,D,20171204,000000,11.9008,11.9373,11.8762,11.9196,121417.9998469,0
+MUJ.US,D,20171205,000000,11.9373,12.0458,11.9275,12.041,70828.856092227,0
+MUJ.US,D,20171206,000000,12.0458,12.1643,12.0458,12.1643,95120.362991198,0
+MUJ.US,D,20171207,000000,12.1297,12.1711,12.1218,12.1711,46048.741492829,0
+MUJ.US,D,20171208,000000,12.1544,12.2135,12.0952,12.1544,81502.197332442,0
+MUJ.US,D,20171211,000000,12.1643,12.1643,12.0892,12.1455,41713.108433241,0
+MUJ.US,D,20171212,000000,12.1376,12.1376,12.0044,12.0213,134587.09245318,0
+MUJ.US,D,20171213,000000,11.9966,12.1119,11.9966,12.1051,100831.599058,0
+MUJ.US,D,20171214,000000,12.1218,12.1544,12.0685,12.1544,73517.212153491,0
+MUJ.US,D,20171215,000000,12.1455,12.2135,12.0873,12.1643,138825.40945626,0
+MUJ.US,D,20171218,000000,12.1544,12.1544,12.1218,12.1455,61002.975510842,0
+MUJ.US,D,20171219,000000,12.1051,12.1218,12.0458,12.1218,143282.68758649,0
+MUJ.US,D,20171220,000000,12.0617,12.1051,12.0301,12.0952,112020.91813954,0
+MUJ.US,D,20171221,000000,12.0873,12.1051,12.0528,12.0873,57874.66977741,0
+MUJ.US,D,20171222,000000,12.0685,12.1218,12.0685,12.0952,94234.38139333,0
+MUJ.US,D,20171226,000000,12.0952,12.1218,12.0784,12.1119,70097.971959432,0
+MUJ.US,D,20171227,000000,12.1119,12.187,12.1051,12.1376,76005.867557113,0
+MUJ.US,D,20171228,000000,12.1376,12.1879,12.1119,12.1879,100764.69426914,0
+MUJ.US,D,20171229,000000,12.1978,12.2314,12.1544,12.2314,80591.886720445,0
+MUJ.US,D,20180102,000000,12.1879,12.2668,12.1879,12.2579,117044.8595572,0
+MUJ.US,D,20180103,000000,12.2579,12.3764,12.2579,12.3764,78374.905307932,0
+MUJ.US,D,20180104,000000,12.3152,12.3596,12.3063,12.3152,68642.285947376,0
+MUJ.US,D,20180105,000000,12.323,12.3684,12.2501,12.2984,79842.755827053,0
+MUJ.US,D,20180108,000000,12.2895,12.323,12.1001,12.1218,153874.93211294,0
+MUJ.US,D,20180109,000000,12.0873,12.1119,11.9769,11.9769,206109.32544809,0
+MUJ.US,D,20180110,000000,11.9679,12.0301,11.9679,12.0133,148693.86581237,0
+MUJ.US,D,20180111,000000,11.9867,12.0458,11.9551,11.9966,141742.8637339,0
+MUJ.US,D,20180112,000000,11.959,11.9867,11.9442,11.9512,94194.846745371,0
+MUJ.US,D,20180116,000000,11.9679,12.0133,11.9373,11.9442,64057.280492964,0
+MUJ.US,D,20180117,000000,11.9679,12.0301,11.9265,11.9364,126370.98164001,0
+MUJ.US,D,20180118,000000,11.9364,11.9966,11.9186,11.9769,70308.823415218,0
+MUJ.US,D,20180119,000000,11.9769,11.9769,11.9364,11.9442,55330.260383076,0
+MUJ.US,D,20180122,000000,12.0133,12.0133,11.9265,11.9364,91991.043548844,0
+MUJ.US,D,20180123,000000,11.9364,11.9512,11.891,11.9265,85389.771048486,0
+MUJ.US,D,20180124,000000,11.9088,11.9364,11.8673,11.8673,70802.499660254,0
+MUJ.US,D,20180125,000000,11.8486,11.8841,11.8249,11.8486,97560.360366562,0
+MUJ.US,D,20180126,000000,11.8486,11.8673,11.7401,11.8002,136682.42879506,0
+MUJ.US,D,20180129,000000,11.7766,11.7766,11.6039,11.6039,236096.86278004,0
+MUJ.US,D,20180130,000000,11.5891,11.5891,11.4589,11.5792,176204.91224776,0
+MUJ.US,D,20180131,000000,11.5792,11.5961,11.5447,11.5714,62873.268472016,0
+MUJ.US,D,20180201,000000,11.5625,11.6118,11.4934,11.4934,95635.327123597,0
+MUJ.US,D,20180202,000000,11.4934,11.529,11.449,11.5073,68874.425290524,0
+MUJ.US,D,20180205,000000,11.4934,11.4974,11.4145,11.4332,96332.758861964,0
+MUJ.US,D,20180206,000000,11.3918,11.5121,11.3918,11.4589,110996.05841935,0
+MUJ.US,D,20180207,000000,11.4934,11.6118,11.4934,11.6039,123032.83815971,0
+MUJ.US,D,20180208,000000,11.6039,11.6197,11.5447,11.5447,42783.585054922,0
+MUJ.US,D,20180209,000000,11.5201,11.5575,11.4332,11.4589,63742.017018208,0
+MUJ.US,D,20180212,000000,11.4254,11.5023,11.4254,11.4856,39465.715753067,0
+MUJ.US,D,20180213,000000,11.4776,11.5537,11.4776,11.529,42744.050406961,0
+MUJ.US,D,20180214,000000,11.5023,11.5714,11.5023,11.5447,33842.672362483,0
+MUJ.US,D,20180215,000000,11.5201,11.5527,11.5023,11.5201,39734.348617409,0
+MUJ.US,D,20180216,000000,11.5201,11.5625,11.5121,11.5121,38359.759319116,0
+MUJ.US,D,20180220,000000,11.4244,11.5161,11.4244,11.4244,73522.280698102,0
+MUJ.US,D,20180221,000000,11.3988,11.449,11.3988,11.4145,77664.295353578,0
+MUJ.US,D,20180222,000000,11.4066,11.4432,11.3484,11.3484,98038.830977766,0
+MUJ.US,D,20180223,000000,11.4145,11.4688,11.383,11.4244,117797.03157735,0
+MUJ.US,D,20180226,000000,11.449,11.4796,11.4195,11.4332,81399.812731315,0
+MUJ.US,D,20180227,000000,11.449,11.4688,11.3988,11.3988,92768.558292053,0
+MUJ.US,D,20180228,000000,11.3988,11.4776,11.3988,11.4776,56951.180949427,0
+MUJ.US,D,20180301,000000,11.4856,11.4856,11.4066,11.4244,103035.40225453,0
+MUJ.US,D,20180302,000000,11.3988,11.4342,11.382,11.4066,55336.342636609,0
+MUJ.US,D,20180305,000000,11.4145,11.4332,11.3563,11.3988,91079.719227926,0
+MUJ.US,D,20180306,000000,11.3988,11.4432,11.3751,11.4332,64112.020774756,0
+MUJ.US,D,20180307,000000,11.4244,11.4332,11.3988,11.4332,51648.469578208,0
+MUJ.US,D,20180308,000000,11.4432,11.449,11.3908,11.4066,39679.608335619,0
+MUJ.US,D,20180309,000000,11.3988,11.4244,11.3988,11.4244,53217.690989534,0
+MUJ.US,D,20180312,000000,11.4332,11.4974,11.4145,11.4244,36230.970582821,0
+MUJ.US,D,20180313,000000,11.4589,11.4589,11.4066,11.4432,44779.577922429,0
+MUJ.US,D,20180314,000000,11.449,11.4856,11.4332,11.4688,50506.019623062,0
+MUJ.US,D,20180315,000000,11.4856,11.4856,11.382,11.4066,86255.478467912,0
+MUJ.US,D,20180316,000000,11.3908,11.4332,11.3908,11.4244,54443.265076287,0
+MUJ.US,D,20180319,000000,11.4244,11.449,11.3671,11.449,71752.344920209,0
+MUJ.US,D,20180320,000000,11.4332,11.4589,11.4017,11.4432,79454.50530991,0
+MUJ.US,D,20180321,000000,11.4066,11.4432,11.3661,11.4432,82474.344188683,0
+MUJ.US,D,20180322,000000,11.4432,11.4589,11.3988,11.3988,58068.28818152,0
+MUJ.US,D,20180323,000000,11.3988,11.4047,11.3484,11.3908,73544.582294386,0
+MUJ.US,D,20180326,000000,11.3563,11.3908,11.3317,11.3859,99081.93745855,0
+MUJ.US,D,20180327,000000,11.3908,11.3988,11.3484,11.3908,54482.799724246,0
+MUJ.US,D,20180328,000000,11.382,11.4432,11.382,11.4244,49540.968729276,0
+MUJ.US,D,20180329,000000,11.4066,11.4697,11.4066,11.4688,41233.624113114,0
+MUJ.US,D,20180402,000000,11.5023,11.5201,11.4145,11.4432,71573.93214993,0
+MUJ.US,D,20180403,000000,11.4432,11.4688,11.3751,11.4066,83928.002782896,0
+MUJ.US,D,20180404,000000,11.4332,11.4688,11.3988,11.4688,39476.86655121,0
+MUJ.US,D,20180405,000000,11.4688,11.4688,11.3988,11.4332,49105.073892796,0
+MUJ.US,D,20180406,000000,11.4688,11.5201,11.4688,11.4934,51538.989014627,0
+MUJ.US,D,20180409,000000,11.5201,11.529,11.4688,11.529,81918.831699402,0
+MUJ.US,D,20180410,000000,11.5378,11.5457,11.5201,11.529,19352.717030767,0
+MUJ.US,D,20180411,000000,11.5201,11.5378,11.4934,11.5378,41764.807588266,0
+MUJ.US,D,20180412,000000,11.5378,11.5378,11.4589,11.4776,42139.879889423,0
+MUJ.US,D,20180413,000000,11.4688,11.4856,11.4432,11.4432,44697.467499743,0
+MUJ.US,D,20180416,000000,11.4244,11.5121,11.4244,11.4856,104732.35099004,0
+MUJ.US,D,20180417,000000,11.4856,11.5112,11.3563,11.4432,249939.05811057,0
+MUJ.US,D,20180418,000000,11.4432,11.4688,11.3563,11.4332,68210.445946584,0
+MUJ.US,D,20180419,000000,11.4066,11.4145,11.3563,11.3563,72185.198629923,0
+MUJ.US,D,20180420,000000,11.3652,11.382,11.3474,11.3474,34277.55349004,0
+MUJ.US,D,20180423,000000,11.3563,11.3563,11.3217,11.3217,44572.781302331,0
+MUJ.US,D,20180424,000000,11.3396,11.3652,11.303,11.3396,74118.341544264,0
+MUJ.US,D,20180425,000000,11.3129,11.3139,11.2695,11.2695,83349.174988408,0
+MUJ.US,D,20180426,000000,11.3129,11.3129,11.2774,11.2962,56991.729306309,0
+MUJ.US,D,20180427,000000,11.2774,11.382,11.2774,11.3474,43336.056417437,0
+MUJ.US,D,20180430,000000,11.3741,11.3908,11.3307,11.3741,52109.707137738,0
+MUJ.US,D,20180501,000000,11.3741,11.4066,11.3474,11.3563,67320.409513028,0
+MUJ.US,D,20180502,000000,11.3396,11.4432,11.3396,11.4332,65864.723500971,0
+MUJ.US,D,20180503,000000,11.449,11.4688,11.4066,11.449,31883.173016168,0
+MUJ.US,D,20180504,000000,11.4856,11.4856,11.4244,11.4244,36475.274433033,0
+MUJ.US,D,20180507,000000,11.4432,11.4639,11.4066,11.4432,49042.223939629,0
+MUJ.US,D,20180508,000000,11.4244,11.4856,11.4066,11.4066,64139.39091565,0
+MUJ.US,D,20180509,000000,11.4145,11.4244,11.3563,11.3908,134453.28287548,0
+MUJ.US,D,20180510,000000,11.4432,11.4688,11.3988,11.4066,84563.598277018,0
+MUJ.US,D,20180511,000000,11.4145,11.4432,11.4066,11.4145,50301.25042081,0
+MUJ.US,D,20180514,000000,11.4432,11.449,11.4244,11.4244,68583.490829896,0
+MUJ.US,D,20180515,000000,11.4145,11.4432,11.3741,11.4145,63637.604999237,0
+MUJ.US,D,20180516,000000,11.4145,11.4195,11.3741,11.4066,43977.734165091,0
+MUJ.US,D,20180517,000000,11.3563,11.4066,11.3474,11.3474,42352.758763053,0
+MUJ.US,D,20180518,000000,11.3563,11.3652,11.3307,11.3396,50355.9907026,0
+MUJ.US,D,20180521,000000,11.3307,11.3652,11.3267,11.3396,43305.645149775,0
+MUJ.US,D,20180522,000000,11.3307,11.3988,11.3307,11.3563,72297.72032027,0
+MUJ.US,D,20180523,000000,11.3563,11.3988,11.3563,11.382,39323.79650398,0
+MUJ.US,D,20180524,000000,11.4332,11.4432,11.3988,11.4432,42171.304866006,0
+MUJ.US,D,20180525,000000,11.449,11.449,11.4145,11.4332,28030.065403475,0
+MUJ.US,D,20180529,000000,11.5211,11.5388,11.4688,11.5211,79171.680520659,0
+MUJ.US,D,20180530,000000,11.5121,11.5388,11.4776,11.4934,52500.998781648,0
+MUJ.US,D,20180531,000000,11.5211,11.5388,11.5023,11.5388,36157.983540433,0
+MUJ.US,D,20180601,000000,11.529,11.6246,11.5121,11.5388,44104.447780347,0
+MUJ.US,D,20180604,000000,11.5555,11.5724,11.4688,11.5023,174556.62154051,0
+MUJ.US,D,20180605,000000,11.4934,11.5457,11.4934,11.5023,42762.297167559,0
+MUJ.US,D,20180606,000000,11.5023,11.5457,11.4066,11.4688,87194.172929727,0
+MUJ.US,D,20180607,000000,11.4244,11.4776,11.4244,11.449,44098.365526814,0
+MUJ.US,D,20180608,000000,11.4589,11.5121,11.4332,11.4332,59963.923865746,0
+MUJ.US,D,20180611,000000,11.4332,11.449,11.3988,11.4066,55568.481979757,0
+MUJ.US,D,20180612,000000,11.3988,11.4332,11.3908,11.3908,74485.304174045,0
+MUJ.US,D,20180613,000000,11.3741,11.4066,11.3474,11.3563,78674.963148858,0
+MUJ.US,D,20180614,000000,11.3563,11.4066,11.3563,11.382,64534.737395248,0
+MUJ.US,D,20180615,000000,11.4066,11.45,11.3741,11.3741,70408.166889578,0
+MUJ.US,D,20180618,000000,11.45,11.45,11.382,11.4244,44787.687593804,0
+MUJ.US,D,20180619,000000,11.4244,11.4944,11.4244,11.4944,65012.194297531,0
+MUJ.US,D,20180620,000000,11.4332,11.4786,11.4244,11.4332,40093.201575814,0
+MUJ.US,D,20180621,000000,11.4432,11.4786,11.4332,11.4599,32054.489823994,0
+MUJ.US,D,20180622,000000,11.4599,11.5131,11.4599,11.4866,23128.782765385,0
+MUJ.US,D,20180625,000000,11.4599,11.4866,11.4432,11.45,30373.760431243,0
+MUJ.US,D,20180626,000000,11.45,11.4599,11.4145,11.45,39589.388241557,0
+MUJ.US,D,20180627,000000,11.45,11.5033,11.4332,11.4697,20425.22107029,0
+MUJ.US,D,20180628,000000,11.4697,11.4924,11.4145,11.4432,77675.446151722,0
+MUJ.US,D,20180629,000000,11.4432,11.4856,11.4432,11.45,30999.218836145,0
+MUJ.US,D,20180702,000000,11.4866,11.5467,11.4432,11.522,74864.431310888,0
+MUJ.US,D,20180703,000000,11.4599,11.4599,11.3396,11.3563,163305.46621474,0
+MUJ.US,D,20180705,000000,11.3396,11.4066,11.2863,11.3307,178726.00633688,0
+MUJ.US,D,20180706,000000,11.2863,11.382,11.2448,11.3119,97818.856141682,0
+MUJ.US,D,20180709,000000,11.3396,11.3396,11.2448,11.2596,149238.2275035,0
+MUJ.US,D,20180710,000000,11.2765,11.2765,11.2448,11.2528,91918.056506457,0
+MUJ.US,D,20180711,000000,11.2528,11.2685,11.2162,11.2359,81200.112073672,0
+MUJ.US,D,20180712,000000,11.2162,11.2863,11.2162,11.2685,89528.744577196,0
+MUJ.US,D,20180713,000000,11.3217,11.3217,11.2448,11.2952,48869.893422881,0
+MUJ.US,D,20180716,000000,11.2952,11.3307,11.2528,11.3307,81359.264374433,0
+MUJ.US,D,20180717,000000,11.3307,11.4707,11.3217,11.3741,87342.174432345,0
+MUJ.US,D,20180718,000000,11.383,11.3918,11.3563,11.3563,31658.129635475,0
+MUJ.US,D,20180719,000000,11.3652,11.4796,11.3563,11.3741,73549.650838997,0
+MUJ.US,D,20180720,000000,11.3563,11.3918,11.3474,11.3474,56147.309774245,0
+MUJ.US,D,20180723,000000,11.4254,11.4254,11.3474,11.3918,32812.744097684,0
+MUJ.US,D,20180724,000000,11.3988,11.3988,11.3563,11.3918,56370.325737095,0
+MUJ.US,D,20180725,000000,11.3563,11.383,11.3474,11.3563,30820.806065866,0
+MUJ.US,D,20180726,000000,11.3474,11.383,11.302,11.302,61157.059266993,0
+MUJ.US,D,20180727,000000,11.3504,11.3504,11.2902,11.302,54446.306203052,0
+MUJ.US,D,20180730,000000,11.302,11.307,11.2448,11.2685,112508.51213104,0
+MUJ.US,D,20180731,000000,11.2685,11.2952,11.2448,11.2448,70231.781537142,0
+MUJ.US,D,20180801,000000,11.2952,11.3217,11.2359,11.2528,75889.291031077,0
+MUJ.US,D,20180802,000000,11.3652,11.3652,11.2863,11.3119,45532.763651508,0
+MUJ.US,D,20180803,000000,11.302,11.3652,11.302,11.3563,50582.047792216,0
+MUJ.US,D,20180806,000000,11.3474,11.383,11.3217,11.3217,28586.591601678,0
+MUJ.US,D,20180807,000000,11.3119,11.3474,11.2952,11.302,23648.815442394,0
+MUJ.US,D,20180808,000000,11.3307,11.3307,11.2863,11.302,38585.816408732,0
+MUJ.US,D,20180809,000000,11.302,11.3217,11.2765,11.2765,38254.333591223,0
+MUJ.US,D,20180810,000000,11.2863,11.3396,11.2863,11.3307,53811.724417853,0
+MUJ.US,D,20180813,000000,11.3217,11.3307,11.3119,11.3307,36054.585230385,0
+MUJ.US,D,20180814,000000,11.3217,11.3474,11.3217,11.3396,20837.800601563,0
+MUJ.US,D,20180815,000000,11.3396,11.3573,11.3307,11.3396,23707.610559873,0
+MUJ.US,D,20180816,000000,11.3396,11.3396,11.2952,11.3307,51168.98525808,0
+MUJ.US,D,20180817,000000,11.3217,11.3307,11.2863,11.302,92410.719042571,0
+MUJ.US,D,20180820,000000,11.2863,11.3119,11.2765,11.3119,71202.914684462,0
+MUJ.US,D,20180821,000000,11.302,11.3317,11.2685,11.302,68004.663035409,0
+MUJ.US,D,20180822,000000,11.2952,11.3474,11.2952,11.3217,60687.712036085,0
+MUJ.US,D,20180823,000000,11.302,11.3169,11.2783,11.2952,78263.397326508,0
+MUJ.US,D,20180824,000000,11.2952,11.3396,11.2952,11.3396,29611.451321865,0
+MUJ.US,D,20180827,000000,11.3396,11.3396,11.302,11.3119,90152.175564254,0
+MUJ.US,D,20180828,000000,11.3217,11.3396,11.2863,11.2952,70017.888954591,0
+MUJ.US,D,20180829,000000,11.302,11.3396,11.302,11.3217,46471.458113322,0
+MUJ.US,D,20180830,000000,11.3396,11.3474,11.302,11.302,31966.297147777,0
+MUJ.US,D,20180831,000000,11.3307,11.3652,11.2952,11.2952,49989.028072819,0
+MUJ.US,D,20180904,000000,11.302,11.3307,11.2685,11.2863,82935.581748214,0
+MUJ.US,D,20180905,000000,11.2863,11.2952,11.2596,11.2863,79506.204464935,0
+MUJ.US,D,20180906,000000,11.2952,11.3119,11.2596,11.2685,40876.798572555,0
+MUJ.US,D,20180907,000000,11.2596,11.2596,11.2261,11.2596,69391.416840766,0
+MUJ.US,D,20180910,000000,11.2685,11.2685,11.2448,11.2596,62682.691194671,0
+MUJ.US,D,20180911,000000,11.2448,11.2596,11.2359,11.2359,44037.542991491,0
+MUJ.US,D,20180912,000000,11.2359,11.2528,11.2261,11.2359,25227.160234019,0
+MUJ.US,D,20180913,000000,11.2359,11.2448,11.1817,11.1877,102503.20507045,0
+MUJ.US,D,20180914,000000,11.1728,11.1965,11.156,11.1728,64597.587348414,0
+MUJ.US,D,20180917,000000,11.1472,11.164,11.1206,11.164,122937.54952104,0
+MUJ.US,D,20180918,000000,11.1206,11.156,11.1018,11.156,95375.817639553,0
+MUJ.US,D,20180919,000000,11.1393,11.1393,11.1018,11.1206,66139.438618846,0
+MUJ.US,D,20180920,000000,11.1472,11.1472,11.0831,11.1304,75212.133471151,0
+MUJ.US,D,20180921,000000,11.0831,11.1116,11.0574,11.0574,88705.612932495,0
+MUJ.US,D,20180924,000000,11.0485,11.1304,11.0308,11.0653,132244.41113434,0
+MUJ.US,D,20180925,000000,11.0653,11.0653,11.0308,11.0525,63843.387910413,0
+MUJ.US,D,20180926,000000,11.0485,11.0929,11.022,11.0929,80045.497611462,0
+MUJ.US,D,20180927,000000,11.0574,11.1116,11.0308,11.0831,107853.56076101,0
+MUJ.US,D,20180928,000000,11.0831,11.1018,11.0308,11.0308,131585.50033501,0
+MUJ.US,D,20181001,000000,11.0653,11.0732,11.0308,11.0653,54404.744137249,0
+MUJ.US,D,20181002,000000,11.0485,11.1116,11.0485,11.0831,43721.265807814,0
+MUJ.US,D,20181003,000000,11.0653,11.0653,11.014,11.022,112460.8678117,0
+MUJ.US,D,20181004,000000,11.014,11.022,10.9025,10.9282,94237.422520097,0
+MUJ.US,D,20181005,000000,10.8927,10.9529,10.8551,10.8651,90839.470213401,0
+MUJ.US,D,20181008,000000,10.8551,10.9114,10.8276,10.8364,88464.350209049,0
+MUJ.US,D,20181009,000000,10.8364,10.8927,10.8364,10.8364,119333.81430317,0
+MUJ.US,D,20181010,000000,10.8364,10.8739,10.8187,10.8739,135074.6864447,0
+MUJ.US,D,20181011,000000,10.8551,10.9025,10.8364,10.8551,109204.83475409,0
+MUJ.US,D,20181012,000000,10.8651,10.9114,10.8453,10.8453,113532.35814231,0
+MUJ.US,D,20181015,000000,10.8453,10.9025,10.8187,10.8187,61741.969315013,0
+MUJ.US,D,20181016,000000,10.8364,10.8927,10.8009,10.8551,80562.489161706,0
+MUJ.US,D,20181017,000000,10.8838,10.8838,10.8453,10.8453,79221.35225784,0
+MUJ.US,D,20181018,000000,10.8364,10.9282,10.8187,10.8453,154217.5657286,0
+MUJ.US,D,20181019,000000,10.8453,10.8927,10.8453,10.8838,50226.235960578,0
+MUJ.US,D,20181022,000000,10.8651,10.8838,10.8453,10.8551,249322.72308596,0
+MUJ.US,D,20181023,000000,10.8739,10.9203,10.8551,10.8838,96590.240928164,0
+MUJ.US,D,20181024,000000,10.8927,10.9282,10.8838,10.9144,143395.20927684,0
+MUJ.US,D,20181025,000000,10.9114,10.9617,10.8788,10.9282,92166.415192358,0
+MUJ.US,D,20181026,000000,10.9282,10.9716,10.9282,10.9716,64878.384719821,0
+MUJ.US,D,20181029,000000,10.943,10.9666,10.9282,10.9282,90750.263828261,0
+MUJ.US,D,20181030,000000,10.9203,10.9351,10.8651,10.8838,96200.976702098,0
+MUJ.US,D,20181031,000000,10.8651,10.9114,10.8187,10.9025,71103.571210101,0
+MUJ.US,D,20181101,000000,10.9025,10.9114,10.867,10.9025,55002.832401255,0
+MUJ.US,D,20181102,000000,10.8739,10.8927,10.8523,10.8651,92202.908713551,0
+MUJ.US,D,20181105,000000,10.8927,10.8927,10.8651,10.8739,56886.303578416,0
+MUJ.US,D,20181106,000000,10.8927,10.8927,10.8651,10.8838,54532.471461427,0
+MUJ.US,D,20181107,000000,10.8739,10.9351,10.8739,10.9282,54298.304700434,0
+MUJ.US,D,20181108,000000,10.9114,11.015,10.9114,10.9716,164510.76612304,0
+MUJ.US,D,20181109,000000,10.9814,11.0318,10.9814,11.022,75138.132719841,0
+MUJ.US,D,20181112,000000,11.0407,11.0939,11.0318,11.0663,57057.620386241,0
+MUJ.US,D,20181113,000000,11.0485,11.1028,11.0407,11.0663,92016.386271895,0
+MUJ.US,D,20181114,000000,11.0663,11.1314,11.0485,11.0841,138658.14748412,0
+MUJ.US,D,20181115,000000,11.0939,11.1314,11.0663,11.0663,79294.339300226,0
+MUJ.US,D,20181116,000000,11.0939,11.1403,11.0742,11.1028,64644.217958829,0
+MUJ.US,D,20181119,000000,11.0841,11.1482,11.0742,11.1028,78741.867937712,0
+MUJ.US,D,20181120,000000,11.1126,11.1126,11.0584,11.0939,127766.85882566,0
+MUJ.US,D,20181121,000000,11.0939,11.1146,11.0742,11.1028,71429.985483,0
+MUJ.US,D,20181123,000000,11.0939,11.1482,11.0939,11.1215,41470.832000873,0
+MUJ.US,D,20181126,000000,11.1403,11.1995,11.1028,11.1126,123309.58069543,0
+MUJ.US,D,20181127,000000,11.1126,11.157,11.0841,11.0939,117816.29204687,0
+MUJ.US,D,20181128,000000,11.0841,11.1482,11.0841,11.1215,105866.6912738,0
+MUJ.US,D,20181129,000000,11.1314,11.2705,11.1314,11.2291,125650.23459644,0
+MUJ.US,D,20181130,000000,11.2192,11.2547,11.2024,11.2468,112357.46950166,0
+MUJ.US,D,20181203,000000,11.2892,11.3336,11.2468,11.3336,141788.4806354,0
+MUJ.US,D,20181204,000000,11.3149,11.3691,11.305,11.3691,116645.45824191,0
+MUJ.US,D,20181206,000000,11.305,11.378,11.305,11.3425,105498.7149351,0
+MUJ.US,D,20181207,000000,11.3514,11.3691,11.3149,11.3336,76623.216290638,0
+MUJ.US,D,20181210,000000,11.3336,11.4125,11.3336,11.4125,124327.34445317,0
+MUJ.US,D,20181211,000000,11.378,11.4165,11.378,11.4037,79705.905122578,0
+MUJ.US,D,20181212,000000,11.3958,11.3958,11.3149,11.3336,161287.17175094,0
+MUJ.US,D,20181213,000000,11.3336,11.378,11.2972,11.3514,148528.63125808,0
+MUJ.US,D,20181214,000000,11.305,11.3336,11.2606,11.305,156023.99502769,0
+MUJ.US,D,20181217,000000,11.1985,11.3247,11.1304,11.1906,277466.32388871,0
+MUJ.US,D,20181218,000000,11.1472,11.1817,11.0929,11.1018,169688.79129685,0
+MUJ.US,D,20181219,000000,11.0732,11.1206,11.0653,11.1206,225035.27102268,0
+MUJ.US,D,20181220,000000,11.1906,11.1906,11.0051,11.0732,171952.40331978,0
+MUJ.US,D,20181221,000000,11.156,11.156,11.0051,11.0564,123089.60585935,0
+MUJ.US,D,20181224,000000,11.0475,11.0929,10.9795,11.0298,95645.464212817,0
+MUJ.US,D,20181226,000000,11.021,11.1048,11.013,11.0298,308075.26478986,0
+MUJ.US,D,20181227,000000,11.1116,11.1116,11.0417,11.0831,173233.73139725,0
+MUJ.US,D,20181228,000000,11.0653,11.1472,11.0653,11.1393,254742.01098322,0
+MUJ.US,D,20181231,000000,11.1393,11.1827,11.1225,11.1827,244967.82955686,0
+MUJ.US,D,20190102,000000,11.1827,11.3336,11.1827,11.3336,99729.697459739,0
+MUJ.US,D,20190103,000000,11.3514,11.3958,11.3425,11.378,132872.91066602,0
+MUJ.US,D,20190104,000000,11.378,11.4215,11.3425,11.3869,90376.205236027,0
+MUJ.US,D,20190107,000000,11.4303,11.5211,11.4303,11.5211,96244.566185747,0
+MUJ.US,D,20190108,000000,11.5211,11.5555,11.5211,11.529,41519.490029132,0
+MUJ.US,D,20190109,000000,11.5555,11.5635,11.5211,11.5555,77812.296856197,0
+MUJ.US,D,20190110,000000,11.5734,11.5999,11.5388,11.5999,95137.596042873,0
+MUJ.US,D,20190111,000000,11.5832,11.6256,11.5832,11.5999,73894.311872492,0
+MUJ.US,D,20190114,000000,11.6256,11.6345,11.5999,11.6345,28644.373010234,0
+MUJ.US,D,20190115,000000,11.6523,11.6523,11.5832,11.5832,71912.510929893,0
+MUJ.US,D,20190116,000000,11.5832,11.5832,11.5457,11.5635,81902.61235665,0
+MUJ.US,D,20190117,000000,11.5635,11.5832,11.4924,11.5112,98696.728068173,0
+MUJ.US,D,20190118,000000,11.5211,11.5555,11.4846,11.4924,85970.626260818,0
+MUJ.US,D,20190122,000000,11.5112,11.5457,11.4846,11.4846,52856.810613286,0
+MUJ.US,D,20190123,000000,11.5013,11.529,11.4757,11.5112,91042.21199781,0
+MUJ.US,D,20190124,000000,11.5457,11.5832,11.529,11.5734,60501.189594429,0
+MUJ.US,D,20190125,000000,11.5734,11.5999,11.5555,11.5911,40547.343172889,0
+MUJ.US,D,20190128,000000,11.5999,11.5999,11.5388,11.5999,67169.366883643,0
+MUJ.US,D,20190129,000000,11.5911,11.5911,11.5457,11.5832,42664.981111043,0
+MUJ.US,D,20190130,000000,11.5635,11.5881,11.5388,11.5822,46144.030131502,0
+MUJ.US,D,20190131,000000,11.5999,11.6079,11.5635,11.5911,87337.105887734,0
+MUJ.US,D,20190201,000000,11.6256,11.6523,11.5734,11.6256,88157.19640567,0
+MUJ.US,D,20190204,000000,11.6079,11.6424,11.5911,11.5911,40345.615097403,0
+MUJ.US,D,20190205,000000,11.5999,11.6256,11.5911,11.6256,36788.510489946,0
+MUJ.US,D,20190206,000000,11.5999,11.6611,11.5999,11.6611,50634.760656162,0
+MUJ.US,D,20190207,000000,11.6799,11.7075,11.6779,11.7075,64259.008568451,0
+MUJ.US,D,20190208,000000,11.6897,11.7233,11.671,11.7144,70087.834870212,0
+MUJ.US,D,20190211,000000,11.7233,11.7331,11.7075,11.7233,37272.049645762,0
+MUJ.US,D,20190212,000000,11.7075,11.7519,11.6897,11.7519,76862.451596241,0
+MUJ.US,D,20190213,000000,11.7431,11.7805,11.7144,11.7519,72709.286142621,0
+MUJ.US,D,20190214,000000,11.7519,11.7766,11.7144,11.7331,51508.577746965,0
+MUJ.US,D,20190215,000000,11.7144,11.7431,11.7075,11.7134,40630.467304498,0
+MUJ.US,D,20190219,000000,11.7331,11.7519,11.7144,11.7233,39583.305988025,0
+MUJ.US,D,20190220,000000,11.7075,11.7618,11.7075,11.7331,29449.257894338,0
+MUJ.US,D,20190221,000000,11.7144,11.7341,11.7144,11.7331,20329.932431619,0
+MUJ.US,D,20190222,000000,11.7331,11.7716,11.7233,11.7618,46435.978301051,0
+MUJ.US,D,20190225,000000,11.7618,11.7618,11.7331,11.7519,77104.728028609,0
+MUJ.US,D,20190226,000000,11.7431,11.7805,11.7431,11.7805,32137.613955602,0
+MUJ.US,D,20190227,000000,11.7618,11.815,11.7519,11.815,74765.087836529,0
+MUJ.US,D,20190228,000000,11.7805,11.8229,11.7805,11.8229,70070.601818537,0
+MUJ.US,D,20190301,000000,11.8229,11.8397,11.7883,11.8397,48007.227130221,0
+MUJ.US,D,20190304,000000,11.7963,11.8861,11.7963,11.8673,42079.0573541,0
+MUJ.US,D,20190305,000000,11.8861,11.9038,11.8673,11.9038,63243.272228562,0
+MUJ.US,D,20190306,000000,11.9038,11.9206,11.894,11.9127,38706.447770455,0
+MUJ.US,D,20190307,000000,11.9038,11.9847,11.8988,11.9749,37598.46391866,0
+MUJ.US,D,20190308,000000,11.9571,11.9847,11.9482,11.965,63378.095515194,0
+MUJ.US,D,20190311,000000,11.965,11.9749,11.9571,11.9749,45884.520647459,0
+MUJ.US,D,20190312,000000,11.9482,11.965,11.9315,11.9482,64752.684813487,0
+MUJ.US,D,20190313,000000,11.9315,11.9749,11.9315,11.9482,49728.504879854,0
+MUJ.US,D,20190314,000000,11.9571,11.965,11.9403,11.965,37414.98260377,0
+MUJ.US,D,20190315,000000,11.9482,11.9847,11.9482,11.9571,34556.323443601,0
+MUJ.US,D,20190318,000000,11.9482,11.9847,11.9403,11.9847,21511.917034724,0
+MUJ.US,D,20190319,000000,11.9847,12.041,11.965,12.041,25162.282863007,0
+MUJ.US,D,20190320,000000,12.041,12.1021,12.0311,12.1021,37680.574341346,0
+MUJ.US,D,20190321,000000,12.1021,12.1465,12.1021,12.1297,107127.74517282,0
+MUJ.US,D,20190322,000000,12.1297,12.1721,12.1297,12.1465,66092.808008431,0
+MUJ.US,D,20190325,000000,12.1553,12.1997,12.1553,12.1997,51211.561032806,0
+MUJ.US,D,20190326,000000,12.1997,12.2629,12.1731,12.2629,71664.152243993,0
+MUJ.US,D,20190327,000000,12.2629,12.2708,12.2175,12.2708,36259.354432637,0
+MUJ.US,D,20190328,000000,12.3457,12.3457,12.255,12.2806,45760.848158968,0
+MUJ.US,D,20190329,000000,12.2993,12.3083,12.2629,12.2993,93106.123363094,0
+MUJ.US,D,20190401,000000,12.3359,12.3645,12.2806,12.3645,88762.38063213,0
+MUJ.US,D,20190402,000000,12.3981,12.4128,12.326,12.3981,47304.726847244,0
+MUJ.US,D,20190403,000000,12.3911,12.4612,12.3359,12.3556,55568.481979757,0
+MUJ.US,D,20190404,000000,12.3457,12.4059,12.326,12.3556,43248.87745014,0
+MUJ.US,D,20190405,000000,12.3911,12.3981,12.2993,12.2993,33677.437808189,0
+MUJ.US,D,20190408,000000,12.2993,12.2993,12.2264,12.2441,70880.555247251,0
+MUJ.US,D,20190409,000000,12.2362,12.3645,12.2362,12.3083,91178.048993365,0
+MUJ.US,D,20190410,000000,12.3083,12.3182,12.2895,12.2993,24983.870092728,0
+MUJ.US,D,20190411,000000,12.2993,12.3359,12.2589,12.2895,56395.668460146,0
+MUJ.US,D,20190412,000000,12.255,12.2895,12.2362,12.2461,36126.558563851,0
+MUJ.US,D,20190415,000000,12.3182,12.3182,12.2097,12.2097,42212.86693181,0
+MUJ.US,D,20190416,000000,12.2629,12.2629,12.0912,12.1011,83545.834519285,0
+MUJ.US,D,20190417,000000,12.1721,12.1721,12.0725,12.0824,45388.816984579,0
+MUJ.US,D,20190418,000000,12.0538,12.1326,12.0538,12.0824,30232.85489108,0
+MUJ.US,D,20190422,000000,12.0637,12.1011,12.0301,12.0458,60617.766120465,0
+MUJ.US,D,20190423,000000,12.0203,12.1109,12.0203,12.1011,44998.539049591,0
+MUJ.US,D,20190424,000000,12.1109,12.181,12.1109,12.1544,37761.67105511,0
+MUJ.US,D,20190425,000000,12.181,12.2175,12.1682,12.2175,30103.100149056,0
+MUJ.US,D,20190426,000000,12.2264,12.2471,12.2175,12.2264,25775.576760845,0
+MUJ.US,D,20190429,000000,12.2264,12.2895,12.2264,12.2895,31638.869165956,0
+MUJ.US,D,20190430,000000,12.2993,12.33,12.2708,12.3182,17885.880220567,0
+MUJ.US,D,20190501,000000,12.3556,12.3823,12.3329,12.3813,24939.266900158,0
+MUJ.US,D,20190502,000000,12.3556,12.3981,12.3556,12.3556,31128.973578167,0
+MUJ.US,D,20190503,000000,12.3813,12.4523,12.3744,12.4523,38898.038756722,0
+MUJ.US,D,20190506,000000,12.4059,12.4957,12.4059,12.4345,18386.652428058,0
+MUJ.US,D,20190507,000000,12.4138,12.5056,12.4138,12.472,35552.799313972,0
+MUJ.US,D,20190508,000000,12.4138,12.5805,12.4138,12.472,15172.181436252,0
+MUJ.US,D,20190509,000000,12.4957,12.5056,12.4425,12.4523,25670.151032952,0
+MUJ.US,D,20190510,000000,12.4425,12.619,12.4425,12.5243,58684.623206124,0
+MUJ.US,D,20190513,000000,12.5992,12.6092,12.4957,12.5144,32049.421279383,0
+MUJ.US,D,20190514,000000,12.4789,12.4957,12.4622,12.4849,20655.332995595,0
+MUJ.US,D,20190515,000000,12.4957,12.5717,12.472,12.553,18981.699565298,0
+MUJ.US,D,20190516,000000,12.5628,12.5628,12.553,12.553,49339.240653788,0
+MUJ.US,D,20190517,000000,12.5717,12.5717,12.5331,12.5431,12674.402652332,0
+MUJ.US,D,20190520,000000,12.5628,12.5992,12.4957,12.5243,18062.265573004,0
+MUJ.US,D,20190521,000000,12.5243,12.5727,12.4957,12.5144,52306.366668615,0
+MUJ.US,D,20190522,000000,12.5144,12.5628,12.4957,12.545,52767.604228146,0
+MUJ.US,D,20190523,000000,12.5805,12.5805,12.5056,12.5144,34074.811705631,0
+MUJ.US,D,20190524,000000,12.5144,12.5341,12.5144,12.5144,31109.713108648,0
+MUJ.US,D,20190528,000000,12.5144,12.5628,12.5144,12.5431,20497.194403756,0
+MUJ.US,D,20190529,000000,12.5628,12.5707,12.5341,12.5381,14306.474016825,0
+MUJ.US,D,20190530,000000,12.5717,12.5894,12.5341,12.5805,36434.726076151,0
+MUJ.US,D,20190531,000000,12.5992,12.619,12.5894,12.6092,15329.306319168,0
+MUJ.US,D,20190603,000000,12.6673,12.6772,12.619,12.6486,129805.4274679,0
+MUJ.US,D,20190604,000000,12.696,12.696,12.6092,12.6338,81702.911699007,0
+MUJ.US,D,20190605,000000,12.6338,12.6585,12.6092,12.6092,45942.302056015,0
+MUJ.US,D,20190606,000000,12.6673,12.6673,12.5243,12.5341,104460.67699893,0
+MUJ.US,D,20190607,000000,12.553,12.6269,12.553,12.619,28511.577141446,0
+MUJ.US,D,20190610,000000,12.5805,12.6486,12.553,12.6486,36209.682695458,0
+MUJ.US,D,20190611,000000,12.6269,12.6486,12.619,12.619,26071.579766083,0
+MUJ.US,D,20190612,000000,12.6092,12.6585,12.5992,12.6338,31524.320057765,0
+MUJ.US,D,20190613,000000,12.5894,12.6585,12.5894,12.6407,48412.710699039,0
+MUJ.US,D,20190614,000000,12.6269,12.6486,12.6269,12.6486,28331.136953323,0
+MUJ.US,D,20190617,000000,12.6673,12.6673,12.5992,12.6082,73767.598257236,0
+MUJ.US,D,20190618,000000,12.6269,12.696,12.6269,12.6772,59197.559920679,0
+MUJ.US,D,20190619,000000,12.6407,12.7235,12.619,12.7235,76523.872816277,0
+MUJ.US,D,20190620,000000,12.7147,12.7404,12.696,12.696,74574.510559184,0
+MUJ.US,D,20190621,000000,12.7404,12.7452,12.6338,12.7147,69933.751114061,0
+MUJ.US,D,20190624,000000,12.7404,12.7601,12.7147,12.7147,57806.751279633,0
+MUJ.US,D,20190625,000000,12.7404,12.7502,12.6673,12.6673,64003.553920096,0
+MUJ.US,D,20190626,000000,12.6585,12.693,12.6328,12.6772,77045.932911131,0
+MUJ.US,D,20190627,000000,12.6585,12.7147,12.6585,12.7058,47851.115956227,0
+MUJ.US,D,20190628,000000,12.6861,12.7147,12.6269,12.6673,72390.981541098,0
+MUJ.US,D,20190701,000000,12.7147,12.7147,12.6092,12.6092,70454.797499992,0
+MUJ.US,D,20190702,000000,12.6092,12.7058,12.6092,12.6673,108651.34968266,0
+MUJ.US,D,20190703,000000,12.6407,12.7058,12.6338,12.7058,70658.552993324,0
+MUJ.US,D,20190705,000000,12.6338,12.6861,12.6338,12.6585,49410.200278331,0
+MUJ.US,D,20190708,000000,12.6338,12.696,12.6338,12.6673,49508.53004377,0
+MUJ.US,D,20190709,000000,12.6772,12.7058,12.6673,12.7058,74214.643891858,0
+MUJ.US,D,20190710,000000,12.696,12.7591,12.6772,12.7404,49843.053988044,0
+MUJ.US,D,20190711,000000,12.7404,12.7886,12.7315,12.7601,57151.895315992,0
+MUJ.US,D,20190712,000000,12.7699,12.8183,12.7601,12.7985,78520.879392707,0
+MUJ.US,D,20190715,000000,12.8084,12.8262,12.7985,12.8183,12144.232886102,0
+MUJ.US,D,20190716,000000,12.8084,12.836,12.7985,12.8262,26898.766246472,0
+MUJ.US,D,20190717,000000,12.836,12.836,12.7985,12.836,27981.407375217,0
+MUJ.US,D,20190718,000000,12.836,12.836,12.7985,12.8262,28927.197799484,0
+MUJ.US,D,20190719,000000,12.7985,12.836,12.7886,12.8262,56277.064516266,0
+MUJ.US,D,20190722,000000,12.836,12.8459,12.8183,12.836,44429.848344323,0
+MUJ.US,D,20190723,000000,12.8183,12.8528,12.7985,12.8262,53180.183759418,0
+MUJ.US,D,20190724,000000,12.836,12.8706,12.836,12.8706,41624.915757024,0
+MUJ.US,D,20190725,000000,12.8706,12.9712,12.8489,12.9692,105724.77202472,0
+MUJ.US,D,20190726,000000,12.9603,13.0353,12.9416,13.0353,51105.121595992,0
+MUJ.US,D,20190729,000000,13.0353,13.1429,13.0196,13.1429,78500.605214266,0
+MUJ.US,D,20190730,000000,13.1329,13.1517,13.0748,13.1083,53457.940004059,0
+MUJ.US,D,20190731,000000,13.0994,13.1606,13.0994,13.1606,41120.088713845,0
+MUJ.US,D,20190801,000000,13.1783,13.2534,13.1517,13.2534,53170.046670199,0
+MUJ.US,D,20190802,000000,13.198,13.3618,13.198,13.3431,35506.168703559,0
+MUJ.US,D,20190805,000000,13.353,13.3756,13.198,13.198,84262.52672717,0
+MUJ.US,D,20190806,000000,13.206,13.206,13.1319,13.1783,23086.206990659,0
+MUJ.US,D,20190807,000000,13.2454,13.2731,13.0067,13.0994,178244.49459892,0
+MUJ.US,D,20190808,000000,13.1142,13.1241,13.0748,13.1142,36294.83424491,0
+MUJ.US,D,20190809,000000,13.0994,13.1517,13.0994,13.1329,45139.444589755,0
+MUJ.US,D,20190812,000000,13.1783,13.3194,13.1783,13.2534,45183.034073402,0
+MUJ.US,D,20190813,000000,13.2918,13.3362,13.2534,13.3362,112523.71776487,0
+MUJ.US,D,20190814,000000,13.3786,13.4072,13.3194,13.3283,123715.06426425,0
+MUJ.US,D,20190815,000000,13.3303,13.3618,13.3095,13.353,52577.026950801,0
+MUJ.US,D,20190816,000000,13.3006,13.3431,13.2918,13.3431,45236.760646272,0
+MUJ.US,D,20190819,000000,13.3095,13.3194,13.2355,13.3194,69382.293460469,0
+MUJ.US,D,20190820,000000,13.3095,13.3283,13.2681,13.2819,27847.597797507,0
+MUJ.US,D,20190821,000000,13.2534,13.2701,13.206,13.206,111253.54048555,0
+MUJ.US,D,20190822,000000,13.2158,13.2562,13.1873,13.2158,28130.422586757,0
+MUJ.US,D,20190823,000000,13.1971,13.2355,13.1695,13.1695,31155.33001014,0
+MUJ.US,D,20190826,000000,13.1596,13.202,13.1319,13.1507,53607.968924521,0
+MUJ.US,D,20190827,000000,13.1419,13.1971,13.1419,13.1695,50884.133050985,0
+MUJ.US,D,20190828,000000,13.1773,13.2257,13.1419,13.1596,53107.196717031,0
+MUJ.US,D,20190829,000000,13.1873,13.1971,13.1319,13.1596,37161.555373258,0
+MUJ.US,D,20190830,000000,13.1419,13.1695,13.1231,13.1596,54833.543011274,0
+MUJ.US,D,20190903,000000,13.1695,13.1961,13.1231,13.1231,53737.723666544,0
+MUJ.US,D,20190904,000000,13.1507,13.2158,13.1339,13.1773,44621.43933059,0
+MUJ.US,D,20190905,000000,13.1873,13.2158,13.1319,13.1507,40250.32645873,0
+MUJ.US,D,20190906,000000,13.0985,13.1873,13.0985,13.1073,39945.200073195,0
+MUJ.US,D,20190909,000000,13.0807,13.1468,13.0254,13.0343,64603.669601947,0
+MUJ.US,D,20190910,000000,13.0343,13.0738,13.0057,13.0156,39628.922889517,0
+MUJ.US,D,20190911,000000,12.9682,13.0057,12.9495,12.9593,52263.79089389,0
+MUJ.US,D,20190912,000000,12.9406,12.987,12.8607,12.8607,86721.784572052,0
+MUJ.US,D,20190913,000000,12.834,12.8686,12.6319,12.6526,193882.98213931,0
+MUJ.US,D,20190916,000000,12.5756,12.7207,12.5756,12.6545,122142.80172616,0
+MUJ.US,D,20190917,000000,12.6545,12.7295,12.6545,12.7117,36850.34673419,0
+MUJ.US,D,20190918,000000,12.7384,12.8449,12.7384,12.8439,64570.217207519,0
+MUJ.US,D,20190919,000000,12.8854,12.8923,12.8439,12.8686,33030.691515924,0
+MUJ.US,D,20190920,000000,12.8686,12.912,12.8637,12.8854,19153.016373124,0
+MUJ.US,D,20190923,000000,12.8765,13.0264,12.8765,12.9682,98216.230039124,0
+MUJ.US,D,20190924,000000,13.0166,13.0648,12.9949,13.055,54073.261319739,0
+MUJ.US,D,20190925,000000,13.0648,13.0748,13.0214,13.0748,99533.037928861,0
+MUJ.US,D,20190926,000000,13.1083,13.1083,13.0353,13.0994,44489.657170724,0
+MUJ.US,D,20190927,000000,13.0817,13.0994,13.0531,13.055,45890.60290099,0
+MUJ.US,D,20190930,000000,13.0451,13.0748,13.0067,13.0748,59541.207245253,0
+MUJ.US,D,20191001,000000,13.0451,13.1241,13.0214,13.0451,38265.484389367,0
+MUJ.US,D,20191002,000000,13.055,13.1083,13.055,13.1083,50846.625820869,0
+MUJ.US,D,20191003,000000,13.1142,13.1783,13.0994,13.1783,27201.865214163,0
+MUJ.US,D,20191004,000000,13.1606,13.2168,13.1517,13.1882,17540.205478149,0
+MUJ.US,D,20191007,000000,13.1882,13.1882,13.131,13.1882,35264.905980112,0
+MUJ.US,D,20191008,000000,13.1882,13.2552,13.1843,13.2365,21199.694686734,0
+MUJ.US,D,20191009,000000,13.2168,13.3213,13.1783,13.2168,83099.802593585,0
+MUJ.US,D,20191010,000000,13.2267,13.2552,13.1882,13.2464,29043.77432552,0
+MUJ.US,D,20191011,000000,13.2365,13.2365,13.1566,13.1704,48183.612482657,0
+MUJ.US,D,20191014,000000,13.2464,13.2464,13.1783,13.2267,41229.569277426,0
+MUJ.US,D,20191015,000000,13.2365,13.2365,13.198,13.207,46345.758206988,0
+MUJ.US,D,20191016,000000,13.198,13.207,13.1606,13.1704,52223.242537008,0
+MUJ.US,D,20191017,000000,13.1329,13.1429,13.0985,13.1429,70425.399941253,0
+MUJ.US,D,20191018,000000,13.1261,13.1517,13.0807,13.1142,26758.874415229,0
+MUJ.US,D,20191021,000000,13.0985,13.0985,12.9672,12.9959,45092.81397934,0
+MUJ.US,D,20191022,000000,12.9959,13.0106,12.9396,12.9485,62001.478799056,0
+MUJ.US,D,20191023,000000,12.9583,13.0343,12.9485,12.9672,54284.112775525,0
+MUJ.US,D,20191024,000000,12.9771,13.0254,12.9485,12.9583,51424.439906435,0
+MUJ.US,D,20191025,000000,12.9771,12.9771,12.9396,12.9396,27871.926811636,0
+MUJ.US,D,20191028,000000,12.9209,12.9298,12.842,12.842,59708.46921739,0
+MUJ.US,D,20191029,000000,12.8607,12.8854,12.8321,12.8676,27241.399862123,0
+MUJ.US,D,20191030,000000,12.8765,12.9959,12.8765,12.9959,37641.039693385,0
+MUJ.US,D,20191031,000000,13.0343,13.1142,13.0314,13.1142,42168.26373924,0
+MUJ.US,D,20191101,000000,13.1142,13.1704,13.1073,13.1606,62811.43222777,0
+MUJ.US,D,20191104,000000,13.1606,13.1882,13.0985,13.1704,43591.511065791,0
+MUJ.US,D,20191105,000000,13.1429,13.1606,13.0807,13.1517,35704.855652279,0
+MUJ.US,D,20191106,000000,13.1704,13.2267,13.1517,13.2267,88301.1430726,0
+MUJ.US,D,20191107,000000,13.2168,13.2267,13.1142,13.1329,54165.508831647,0
+MUJ.US,D,20191108,000000,13.0895,13.1704,13.0738,13.0895,38482.418098683,0
+MUJ.US,D,20191111,000000,13.0738,13.1231,13.0541,13.0639,10624.683211957,0
+MUJ.US,D,20191112,000000,13.0639,13.0807,13.0057,13.0254,28943.417142237,0
+MUJ.US,D,20191113,000000,13.0156,13.0807,13.0156,13.0254,21977.209429942,0
+MUJ.US,D,20191114,000000,13.0738,13.1329,13.0441,13.0738,36412.424479867,0
+MUJ.US,D,20191115,000000,13.0639,13.1429,13.0639,13.0738,42146.975851877,0
+MUJ.US,D,20191118,000000,13.1073,13.1073,13.0441,13.0738,24959.541078599,0
+MUJ.US,D,20191119,000000,13.0738,13.0905,13.0343,13.0541,47179.02694091,0
+MUJ.US,D,20191120,000000,13.0895,13.1073,13.0639,13.0639,27660.061646928,0
+MUJ.US,D,20191121,000000,13.0807,13.0985,13.0343,13.0541,30565.35141751,0
+MUJ.US,D,20191122,000000,13.0441,13.0895,13.0343,13.0343,39102.807958976,0
+MUJ.US,D,20191125,000000,13.0343,13.0985,13.0343,13.0441,34703.311237299,0
+MUJ.US,D,20191126,000000,13.0541,13.0985,13.0441,13.0639,26005.68868615,0
+MUJ.US,D,20191127,000000,13.0738,13.0985,13.0639,13.0895,34045.414146892,0
+MUJ.US,D,20191129,000000,13.0639,13.0945,13.0639,13.0895,8190.768090126,0
+MUJ.US,D,20191202,000000,13.0807,13.1142,13.0787,13.1142,37423.092275146,0
+MUJ.US,D,20191203,000000,13.1142,13.199,13.1092,13.1892,44314.285527211,0
+MUJ.US,D,20191204,000000,13.1517,13.2277,13.1429,13.1429,30412.281370281,0
+MUJ.US,D,20191205,000000,13.1329,13.208,13.1329,13.1892,27553.622210114,0
+MUJ.US,D,20191206,000000,13.1616,13.1941,13.1517,13.1704,49211.513329611,0
+MUJ.US,D,20191209,000000,13.1892,13.2661,13.1892,13.2562,73378.33403117,0
+MUJ.US,D,20191210,000000,13.2562,13.2849,13.2375,13.2375,58163.576820193,0
+MUJ.US,D,20191211,000000,13.2277,13.3036,13.2277,13.276,38527.021291253,0
+MUJ.US,D,20191212,000000,13.2562,13.2849,13.2474,13.2562,51202.437652508,0
+MUJ.US,D,20191213,000000,13.2504,13.2888,13.2504,13.2799,60486.997669521,0
+MUJ.US,D,20191216,000000,13.2977,13.3342,13.2415,13.2504,76359.651970906,0
+MUJ.US,D,20191217,000000,13.2799,13.3165,13.2504,13.2888,66988.926695519,0
+MUJ.US,D,20191218,000000,13.2977,13.3165,13.2888,13.2888,51670.771174493,0
+MUJ.US,D,20191219,000000,13.2888,13.3875,13.2799,13.2799,58151.412313129,0
+MUJ.US,D,20191220,000000,13.2977,13.3401,13.2602,13.2602,72141.609146276,0
+MUJ.US,D,20191223,000000,13.2701,13.3401,13.2602,13.2799,48169.420557748,0
+MUJ.US,D,20191224,000000,13.2799,13.35,13.2799,13.3263,17755.111769623,0
+MUJ.US,D,20191226,000000,13.3076,13.3263,13.2602,13.2769,72091.937409096,0
+MUJ.US,D,20191227,000000,13.2799,13.3263,13.2602,13.2977,43433.372473953,0
+MUJ.US,D,20191230,000000,13.2888,13.3165,13.2504,13.3076,48608.356520994,0
+MUJ.US,D,20191231,000000,13.3401,13.3401,13.3076,13.3263,55625.249679391,0
+MUJ.US,D,20200102,000000,13.3263,13.3401,13.2799,13.3076,124906.17224766,0
+MUJ.US,D,20200103,000000,13.3263,13.3875,13.3263,13.3776,68750.752802034,0
+MUJ.US,D,20200106,000000,13.3875,13.4161,13.3076,13.4161,120310.0159951,0
+MUJ.US,D,20200107,000000,13.4062,13.4832,13.4062,13.4733,53083.881411824,0
+MUJ.US,D,20200108,000000,13.4832,13.5621,13.4585,13.5306,72416.32426415,0
+MUJ.US,D,20200109,000000,13.5207,13.5384,13.5107,13.5306,71792.893277091,0
+MUJ.US,D,20200110,000000,13.5107,13.5571,13.5107,13.5571,27265.728876253,0
+MUJ.US,D,20200113,000000,13.5838,13.5838,13.5473,13.5838,52976.428266087,0
+MUJ.US,D,20200114,000000,13.566,13.6676,13.566,13.6676,51208.51990604,0
+MUJ.US,D,20200115,000000,13.6282,13.6775,13.5571,13.5571,47015.819804461,0
+MUJ.US,D,20200116,000000,13.566,13.6578,13.566,13.6282,69942.87449436,0
+MUJ.US,D,20200117,000000,13.6193,13.6479,13.6055,13.6193,28369.657892359,0
+MUJ.US,D,20200121,000000,13.6479,13.7544,13.6479,13.7445,94168.490313399,0
+MUJ.US,D,20200122,000000,13.7712,13.7712,13.6676,13.6864,76290.719764206,0
+MUJ.US,D,20200123,000000,13.6963,13.7544,13.6963,13.7061,26832.875166539,0
+MUJ.US,D,20200124,000000,13.716,13.7258,13.7011,13.715,42779.530219234,0
+MUJ.US,D,20200127,000000,13.716,13.7712,13.716,13.7544,74737.717695634,0
+MUJ.US,D,20200128,000000,13.7624,13.7634,13.6864,13.6864,53844.163103358,0
+MUJ.US,D,20200129,000000,13.6963,13.7258,13.6963,13.716,32443.75405006,0
+MUJ.US,D,20200130,000000,13.7258,13.7899,13.7258,13.7544,75814.276570846,0
+MUJ.US,D,20200131,000000,13.7712,13.7899,13.7209,13.7445,46480.581493621,0
+MUJ.US,D,20200203,000000,13.7445,13.7801,13.7258,13.7712,49290.58262553,0
+MUJ.US,D,20200204,000000,13.7258,13.7801,13.716,13.7801,88181.525419798,0
+MUJ.US,D,20200205,000000,13.7445,13.8255,13.7445,13.8255,59484.439545618,0
+MUJ.US,D,20200206,000000,13.7801,13.8156,13.7624,13.8068,19982.230271356,0
+MUJ.US,D,20200207,000000,13.8156,13.8442,13.8116,13.8353,45126.266373768,0
+MUJ.US,D,20200210,000000,13.8353,13.861,13.8156,13.861,39839.774345302,0
+MUJ.US,D,20200211,000000,13.8442,13.9004,13.8442,13.9004,23476.484925646,0
+MUJ.US,D,20200212,000000,13.8807,13.9004,13.8807,13.8906,19343.593650467,0
+MUJ.US,D,20200213,000000,13.8847,13.9419,13.8847,13.933,49019.922343345,0
+MUJ.US,D,20200214,000000,13.9231,13.9419,13.9044,13.9044,18537.695057443,0
+MUJ.US,D,20200218,000000,13.9044,13.933,13.8847,13.8847,34245.114804534,0
+MUJ.US,D,20200219,000000,13.8847,13.933,13.8847,13.933,22144.47140208,0
+MUJ.US,D,20200220,000000,13.9301,13.9379,13.8847,13.8847,59004.955225491,0
+MUJ.US,D,20200221,000000,13.8847,13.9231,13.8649,13.8649,52472.61493183,0
+MUJ.US,D,20200224,000000,13.9044,13.9044,13.8649,13.8649,54512.197282986,0
+MUJ.US,D,20200225,000000,13.8748,13.9034,13.8649,13.8649,54681.486672967,0
+MUJ.US,D,20200226,000000,13.8649,13.8649,13.7377,13.7377,101244.17858927,0
+MUJ.US,D,20200227,000000,13.7939,13.8106,13.6509,13.6893,123066.29055414,0
+MUJ.US,D,20200228,000000,13.5947,13.6893,13.5404,13.5404,177198.34699136,0
+MUJ.US,D,20200302,000000,13.495,13.6893,13.495,13.6607,125473.849244,0
+MUJ.US,D,20200303,000000,13.6893,13.8393,13.6666,13.7377,133146.61207497,0
+MUJ.US,D,20200304,000000,13.719,13.8106,13.719,13.8106,91234.816692999,0
+MUJ.US,D,20200305,000000,13.7939,13.8106,13.7475,13.7752,50306.318965419,0
+MUJ.US,D,20200306,000000,13.7653,13.8393,13.719,13.8028,83848.933486977,0
+MUJ.US,D,20200309,000000,13.6312,13.8196,13.4368,13.5947,105631.51080389,0
+MUJ.US,D,20200310,000000,13.6212,13.6282,13.4654,13.4852,96170.565434437,0
+MUJ.US,D,20200311,000000,13.4654,13.4654,13.0363,13.056,108095.83719338,0
+MUJ.US,D,20200312,000000,12.4089,12.8745,11.7648,12.5303,515404.08207118,0
+MUJ.US,D,20200313,000000,12.6545,12.6545,12.469,12.5046,246690.1210154,0
+MUJ.US,D,20200316,000000,12.2057,12.402,11.9807,12.0627,114694.06856697,0
+MUJ.US,D,20200317,000000,12.0627,12.0627,11.8062,11.9512,156983.97737686,0
+MUJ.US,D,20200318,000000,11.7361,11.7835,10,10.2061,264284.05306643,0
+MUJ.US,D,20200319,000000,10.2258,10.7418,10.2258,10.5355,322571.30237511,0
+MUJ.US,D,20200320,000000,10.7605,11.53,10.5524,11.1718,319197.67908254,0
+MUJ.US,D,20200323,000000,11.1265,11.1265,10.5257,10.8523,184041.89592409,0
+MUJ.US,D,20200324,000000,10.938,11.3603,10.938,11.2853,166444.9227463,0
+MUJ.US,D,20200325,000000,11.3317,12.0627,11.2755,11.9906,105488.57784588,0
+MUJ.US,D,20200326,000000,11.9906,12.6743,11.9906,12.6743,144371.41096877,0
+MUJ.US,D,20200327,000000,12.4869,12.7117,12.4395,12.5628,127360.36154792,0
+MUJ.US,D,20200330,000000,12.7117,12.7117,12.4148,12.6446,123322.75891142,0
+MUJ.US,D,20200331,000000,12.5046,12.6446,12.3754,12.3842,58126.069590077,0
+MUJ.US,D,20200401,000000,12.469,12.469,11.9995,12.0183,60359.270345343,0
+MUJ.US,D,20200402,000000,11.9709,12.038,11.9147,11.9245,33671.355554656,0
+MUJ.US,D,20200403,000000,11.8012,12.0094,11.6128,11.6602,67722.85195508,0
+MUJ.US,D,20200406,000000,11.6128,11.9906,11.5852,11.7657,164887.86584204,0
+MUJ.US,D,20200407,000000,11.8564,11.9906,11.8564,11.9344,101921.3361492,0
+MUJ.US,D,20200408,000000,11.8762,12.1593,11.8762,12.1307,72382.871869722,0
+MUJ.US,D,20200409,000000,12.2343,12.4947,12.2343,12.3654,86343.671144129,0
+MUJ.US,D,20200413,000000,12.3359,12.3457,12.1307,12.1593,86805.922412583,0
+MUJ.US,D,20200414,000000,12.2382,12.2748,12.1997,12.2569,132867.84212139,0
+MUJ.US,D,20200415,000000,12.1435,12.2748,12.1435,12.2658,37210.213401516,0
+MUJ.US,D,20200416,000000,12.2097,12.3033,12.2097,12.2846,186710.99151584,0
+MUJ.US,D,20200417,000000,12.2569,12.3408,12.1899,12.2382,89598.690492817,0
+MUJ.US,D,20200420,000000,12.1248,12.2284,12.1248,12.1899,238683.84794909,0
+MUJ.US,D,20200421,000000,12.1149,12.1435,12.0882,12.1051,64424.243122745,0
+MUJ.US,D,20200422,000000,12.0656,12.1149,12.0123,12.0213,81087.590383326,0
+MUJ.US,D,20200423,000000,11.9739,11.9837,11.8219,11.8496,92791.87359726,0
+MUJ.US,D,20200424,000000,11.812,11.8219,11.6335,11.7855,85772.953021019,0
+MUJ.US,D,20200427,000000,11.7381,11.7381,11.531,11.5664,188384.62494612,0
+MUJ.US,D,20200428,000000,11.6148,11.6818,11.5763,11.5961,58179.796162946,0
+MUJ.US,D,20200429,000000,11.6148,11.7933,11.5961,11.7578,74809.691029099,0
+MUJ.US,D,20200430,000000,11.7381,11.7578,11.6631,11.7578,35272.001942566,0
+MUJ.US,D,20200501,000000,11.7479,11.8308,11.7016,11.7282,87930.125607131,0
+MUJ.US,D,20200504,000000,11.6818,11.7855,11.6818,11.7578,95871.521302434,0
+MUJ.US,D,20200505,000000,11.7676,11.8397,11.7676,11.8219,73975.408586256,0
+MUJ.US,D,20200506,000000,11.7855,11.8979,11.7568,11.8219,141756.04194989,0
+MUJ.US,D,20200507,000000,11.812,11.8881,11.7578,11.8219,132209.94503098,0
+MUJ.US,D,20200508,000000,11.7933,11.8496,11.7933,11.8397,49128.389198003,0
+MUJ.US,D,20200511,000000,11.812,11.8584,11.8032,11.8308,81128.138740207,0
+MUJ.US,D,20200512,000000,11.8308,11.8791,11.8219,11.8397,51200.410234664,0
+MUJ.US,D,20200513,000000,11.8308,11.8496,11.6523,11.672,211840.83569334,0
+MUJ.US,D,20200514,000000,11.5605,11.676,11.5053,11.6661,107514.98198105,0
+MUJ.US,D,20200515,000000,11.5901,11.7006,11.5901,11.6858,17316.175806377,0
+MUJ.US,D,20200518,000000,11.6661,11.7421,11.6661,11.7055,65855.600120674,0
+MUJ.US,D,20200519,000000,11.676,11.7421,11.676,11.7144,40146.928148682,0
+MUJ.US,D,20200520,000000,11.7421,11.817,11.7421,11.817,35499.072741103,0
+MUJ.US,D,20200521,000000,11.8841,11.8841,11.817,11.8644,37316.652838331,0
+MUJ.US,D,20200522,000000,11.8742,11.959,11.8554,11.9413,37145.336030505,0
+MUJ.US,D,20200526,000000,12.0084,12.0528,11.9886,12.0173,57713.490058804,0
+MUJ.US,D,20200527,000000,11.9986,12.1307,11.9986,12.1307,25275.818262277,0
+MUJ.US,D,20200528,000000,12.0715,12.1396,12.0715,12.1109,71171.489707878,0
+MUJ.US,D,20200529,000000,12.2155,12.2816,12.186,12.2816,52856.810613286,0
+MUJ.US,D,20200601,000000,12.3764,12.4276,12.3013,12.404,64457.695517172,0
+MUJ.US,D,20200602,000000,12.4227,12.5657,12.4227,12.5371,90465.411621166,0
+MUJ.US,D,20200603,000000,12.4987,12.5944,12.472,12.5657,44476.478954738,0
+MUJ.US,D,20200604,000000,12.547,12.6141,12.4987,12.5184,77377.41572864,0
+MUJ.US,D,20200605,000000,12.5184,12.6042,12.4987,12.5283,49430.474456772,0
+MUJ.US,D,20200608,000000,12.4897,12.5944,12.4622,12.4897,135891.73583586,0
+MUJ.US,D,20200609,000000,12.4987,12.547,12.4622,12.4987,54499.019066998,0
+MUJ.US,D,20200610,000000,12.4622,12.5331,12.4533,12.5283,84098.3058818,0
+MUJ.US,D,20200611,000000,12.4987,12.5066,12.2965,12.3674,97391.070976579,0
+MUJ.US,D,20200612,000000,12.402,12.4306,12.3842,12.4306,40465.232750204,0
+MUJ.US,D,20200615,000000,12.3654,12.4799,12.3556,12.4602,50246.510139019,0
+MUJ.US,D,20200616,000000,12.4602,12.5273,12.4602,12.5174,56606.519915932,0
+MUJ.US,D,20200617,000000,12.4799,12.546,12.4799,12.5223,40972.087211228,0
+MUJ.US,D,20200618,000000,12.4602,12.5086,12.4602,12.4977,37384.571336108,0
+MUJ.US,D,20200619,000000,12.47,12.546,12.47,12.5273,75198.955255164,0
+MUJ.US,D,20200622,000000,12.4602,12.5737,12.4503,12.5737,61096.23673167,0
+MUJ.US,D,20200623,000000,12.5835,12.6585,12.5737,12.6486,120528.97712227,0
+MUJ.US,D,20200624,000000,12.6585,12.6634,12.6309,12.6486,81248.77010193,0
+MUJ.US,D,20200625,000000,12.6486,12.6782,12.6209,12.6585,70003.697029682,0
+MUJ.US,D,20200626,000000,12.6683,12.698,12.6309,12.6486,67221.066038667,0
+MUJ.US,D,20200629,000000,12.6782,12.7936,12.6486,12.7936,75660.192814695,0
+MUJ.US,D,20200630,000000,12.7354,12.7452,12.698,12.7354,87784.151522357,0
+MUJ.US,D,20200701,000000,12.7749,12.8133,12.7452,12.7936,69353.909610651,0
+MUJ.US,D,20200702,000000,12.8133,12.8311,12.7651,12.8133,32884.717431149,0
+MUJ.US,D,20200706,000000,12.7651,12.8765,12.7651,12.8765,39914.788805534,0
+MUJ.US,D,20200707,000000,12.8508,12.9544,12.841,12.9347,73653.049149046,0
+MUJ.US,D,20200708,000000,12.8864,13.0511,12.8864,13.0323,97362.687126762,0
+MUJ.US,D,20200709,000000,13.1626,13.1626,13.0708,13.0975,91672.738947322,0
+MUJ.US,D,20200710,000000,13.202,13.202,13.061,13.1438,30652.530384806,0
+MUJ.US,D,20200713,000000,13.1724,13.1921,13.1339,13.1921,46666.090226355,0
+MUJ.US,D,20200714,000000,13.2287,13.2287,13.1606,13.1803,91363.557726099,0
+MUJ.US,D,20200715,000000,13.1704,13.2,13.1606,13.1902,76370.802769049,0
+MUJ.US,D,20200716,000000,13.2,13.2188,13.1853,13.2188,26040.1547895,0
+MUJ.US,D,20200717,000000,13.2385,13.2582,13.2188,13.2385,43047.149374654,0
+MUJ.US,D,20200720,000000,13.1803,13.2868,13.1803,13.2868,73232.359946396,0
+MUJ.US,D,20200721,000000,13.209,13.3609,13.209,13.3421,119162.49749534,0
+MUJ.US,D,20200722,000000,13.3697,13.3894,13.347,13.3796,156342.2996292,0
+MUJ.US,D,20200723,000000,13.3421,13.4092,13.3421,13.3894,108032.98724021,0
+MUJ.US,D,20200724,000000,13.352,13.4092,13.352,13.3944,28681.88024035,0
+MUJ.US,D,20200727,000000,13.3697,13.3993,13.3697,13.3993,63124.668284683,0
+MUJ.US,D,20200728,000000,13.4289,13.4673,13.3993,13.4388,53819.834089229,0
+MUJ.US,D,20200729,000000,13.4388,13.4575,13.4191,13.4575,85434.374241055,0
+MUJ.US,D,20200730,000000,13.4673,13.4673,13.4388,13.4476,69334.649141132,0
+MUJ.US,D,20200731,000000,13.5266,13.573,13.4673,13.573,90905.361293334,0
+MUJ.US,D,20200803,000000,13.5995,13.716,13.5828,13.716,122188.41862765,0
+MUJ.US,D,20200804,000000,13.6676,13.7841,13.6676,13.7841,40372.985238298,0
+MUJ.US,D,20200805,000000,13.7939,13.8482,13.7939,13.8482,25150.118355943,0
+MUJ.US,D,20200806,000000,13.7554,13.9064,13.7554,13.8669,79977.579113685,0
+MUJ.US,D,20200807,000000,13.8965,13.9162,13.857,13.9064,69105.55092475,0
+MUJ.US,D,20200810,000000,13.8965,13.9547,13.8767,13.935,51859.321033993,0
+MUJ.US,D,20200811,000000,13.9448,13.9843,13.9251,13.9251,43402.961206291,0
+MUJ.US,D,20200812,000000,13.858,13.935,13.7455,13.7998,96910.57294753,0
+MUJ.US,D,20200813,000000,13.7919,13.8462,13.7821,13.8186,35053.040815404,0
+MUJ.US,D,20200814,000000,13.7238,13.7821,13.7238,13.7337,38830.120258946,0
+MUJ.US,D,20200817,000000,13.7337,13.7732,13.7238,13.7337,48585.041215787,0
+MUJ.US,D,20200818,000000,13.7534,13.7534,13.6449,13.6746,46102.468065698,0
+MUJ.US,D,20200819,000000,13.7041,13.7238,13.6548,13.6844,31110.72681757,0
+MUJ.US,D,20200820,000000,13.6646,13.6746,13.6361,13.6459,56031.746957132,0
+MUJ.US,D,20200821,000000,13.6746,13.6746,13.5324,13.5523,43521.56515017,0
+MUJ.US,D,20200824,000000,13.5976,13.6055,13.494,13.5236,46096.385812165,0
+MUJ.US,D,20200825,000000,13.571,13.571,13.4052,13.4151,98370.313795275,0
+MUJ.US,D,20200826,000000,13.3954,13.3954,13.3243,13.3392,110204.35175123,0
+MUJ.US,D,20200827,000000,13.348,13.3855,13.3322,13.348,44041.59782718,0
+MUJ.US,D,20200828,000000,13.3954,13.6154,13.3954,13.4151,39849.911434523,0
+MUJ.US,D,20200831,000000,13.4545,13.5039,13.4249,13.4447,90243.409367239,0
+MUJ.US,D,20200901,000000,13.494,13.5236,13.4545,13.4644,44882.976232477,0
+MUJ.US,D,20200902,000000,13.5137,13.5324,13.5137,13.5236,36796.620161322,0
+MUJ.US,D,20200903,000000,13.5236,13.571,13.4348,13.4743,41094.745990794,0
+MUJ.US,D,20200904,000000,13.5039,13.5039,13.3756,13.4052,38287.785985651,0
+MUJ.US,D,20200908,000000,13.4348,13.4348,13.3569,13.3667,47706.155580374,0
+MUJ.US,D,20200909,000000,13.3845,13.4299,13.3756,13.3855,47353.384875502,0
+MUJ.US,D,20200910,000000,13.3954,13.4249,13.3855,13.3954,72547.092715094,0
+MUJ.US,D,20200911,000000,13.4447,13.4644,13.3855,13.4447,46594.11689289,0
+MUJ.US,D,20200914,000000,13.4822,13.5117,13.4427,13.4427,26584.516480638,0
+MUJ.US,D,20200915,000000,13.4713,13.4723,13.3934,13.4033,36832.099973594,0
+MUJ.US,D,20200916,000000,13.3934,13.4328,13.3835,13.4033,70767.019847982,0
+MUJ.US,D,20200917,000000,13.4131,13.4131,13.3835,13.3835,51768.08723101,0
+MUJ.US,D,20200918,000000,13.4033,13.4033,13.3293,13.3382,56868.056817818,0
+MUJ.US,D,20200921,000000,13.3194,13.3293,13.202,13.202,94291.149092965,0
+MUJ.US,D,20200922,000000,13.2317,13.2543,13.1626,13.1626,51130.464319042,0
+MUJ.US,D,20200923,000000,13.2514,13.2514,13.1142,13.1527,32103.147852252,0
+MUJ.US,D,20200924,000000,13.1724,13.1724,13.0965,13.1054,31008.342216444,0
+MUJ.US,D,20200925,000000,13.1241,13.1438,13.0688,13.0787,37598.46391866,0
+MUJ.US,D,20200928,000000,13.0965,13.1339,13.0787,13.0866,97853.322245033,0
+MUJ.US,D,20200929,000000,13.1054,13.1438,13.0915,13.0915,82992.349447848,0
+MUJ.US,D,20200930,000000,13.1241,13.1339,13.0787,13.0866,46625.541869474,0
+MUJ.US,D,20201001,000000,13.1241,13.1339,13.0787,13.0866,89455.757534808,0
+MUJ.US,D,20201002,000000,13.0787,13.1527,13.0491,13.1527,126360.84455078,0
+MUJ.US,D,20201005,000000,13.1241,13.1724,13.0965,13.1142,89617.950962336,0
+MUJ.US,D,20201006,000000,13.1142,13.1527,13.1142,13.1438,54894.365546596,0
+MUJ.US,D,20201007,000000,13.1438,13.1626,13.1241,13.1527,71045.789801545,0
+MUJ.US,D,20201008,000000,13.1527,13.1823,13.1339,13.1823,57822.970622386,0
+MUJ.US,D,20201009,000000,13.1724,13.2217,13.1626,13.2119,45495.256421392,0
+MUJ.US,D,20201012,000000,13.2415,13.2711,13.2217,13.2514,16450.468386951,0
+MUJ.US,D,20201013,000000,13.2514,13.2612,13.2317,13.2612,30325.102402986,0
+MUJ.US,D,20201014,000000,13.2809,13.2977,13.2514,13.2809,67792.797870701,0
+MUJ.US,D,20201015,000000,13.2809,13.2849,13.2514,13.2612,43535.75707508,0
+MUJ.US,D,20201016,000000,13.2514,13.2711,13.1724,13.1823,13414.410165426,0
+MUJ.US,D,20201019,000000,13.2415,13.2415,13.1823,13.2317,33060.089074663,0
+MUJ.US,D,20201020,000000,13.2119,13.2514,13.1724,13.2217,40511.863360619,0
+MUJ.US,D,20201021,000000,13.2217,13.2217,13.1626,13.1823,44903.250410918,0
+MUJ.US,D,20201022,000000,13.1921,13.1971,13.1626,13.1724,34540.104100849,0
+MUJ.US,D,20201023,000000,13.1823,13.1823,13.1527,13.1527,10242.514948346,0
+MUJ.US,D,20201026,000000,13.1823,13.1823,13.1054,13.1231,88676.215373756,0
+MUJ.US,D,20201027,000000,13.1132,13.1329,13.1132,13.1132,20434.344450589,0
+MUJ.US,D,20201028,000000,13.1231,13.1231,13.0777,13.0856,44313.271818288,0
+MUJ.US,D,20201029,000000,13.1527,13.1527,13.1132,13.1329,27227.207937214,0
+MUJ.US,D,20201030,000000,13.1231,13.1231,13.058,13.0856,30526.830478472,0
+MUJ.US,D,20201102,000000,13.1527,13.1626,13.1054,13.1527,37210.213401516,0
+MUJ.US,D,20201103,000000,13.1231,13.1724,13.0678,13.0777,86698.469266846,0
+MUJ.US,D,20201104,000000,13.1626,13.3095,13.1626,13.2317,26131.388592484,0
+MUJ.US,D,20201105,000000,13.2514,13.3944,13.2514,13.3845,52312.448922148,0
+MUJ.US,D,20201106,000000,13.4042,13.4437,13.3845,13.4338,28249.026530637,0
+MUJ.US,D,20201109,000000,13.4141,13.5127,13.3894,13.4437,56210.159727411,0
+MUJ.US,D,20201110,000000,13.3648,13.4289,13.3648,13.424,28266.259582312,0
+MUJ.US,D,20201111,000000,13.3944,13.4832,13.3944,13.4832,10341.858422706,0
+MUJ.US,D,20201112,000000,13.5414,13.5414,13.4635,13.493,61163.141520524,0
+MUJ.US,D,20201113,000000,13.424,13.493,13.424,13.4437,20474.892807471,0
+MUJ.US,D,20201116,000000,13.4536,13.4733,13.4338,13.4338,36946.649081785,0
+MUJ.US,D,20201117,000000,13.3944,13.5127,13.3894,13.493,54968.366297907,0
+MUJ.US,D,20201118,000000,13.4635,13.6361,13.4635,13.5513,79985.688785062,0
+MUJ.US,D,20201119,000000,13.5985,13.6005,13.5314,13.571,28479.138455941,0
+MUJ.US,D,20201120,000000,13.5798,13.6163,13.5611,13.6065,21663.97337303,0
+MUJ.US,D,20201123,000000,13.6756,13.6953,13.6104,13.6953,45492.215294627,0
+MUJ.US,D,20201124,000000,13.6756,13.7544,13.6558,13.7544,50663.14450598,0
+MUJ.US,D,20201125,000000,13.7051,13.7929,13.7051,13.7644,82900.101935942,0
+MUJ.US,D,20201127,000000,13.7831,13.8116,13.7495,13.8116,20095.765670626,0
+MUJ.US,D,20201130,000000,13.8116,13.8116,13.7248,13.7544,27434.004557311,0
+MUJ.US,D,20201201,000000,13.8314,13.8847,13.8038,13.859,57942.588275187,0
+MUJ.US,D,20201202,000000,13.8413,13.8876,13.8215,13.859,35543.675933674,0
+MUJ.US,D,20201203,000000,13.8876,13.9271,13.7248,13.8777,117246.58763269,0
+MUJ.US,D,20201204,000000,13.9172,14.0534,13.8314,14.0159,59229.998606184,0
+MUJ.US,D,20201207,000000,13.9764,14.0534,13.9468,14.0257,34427.582410502,0
+MUJ.US,D,20201208,000000,14.006,14.0731,13.9764,14.0632,38391.184295699,0
+MUJ.US,D,20201209,000000,14.0434,14.0632,14.0434,14.0632,20790.156282226,0
+MUJ.US,D,20201210,000000,14.0731,14.0731,14.0149,14.0434,40471.315003737,0
+MUJ.US,D,20201211,000000,14.0159,14.0257,13.9764,13.9962,47236.808349467,0
+MUJ.US,D,20201214,000000,13.9271,13.9892,13.8679,13.8777,51147.697370717,0
+MUJ.US,D,20201215,000000,13.8777,13.9271,13.8028,13.8028,55325.191838466,0
+MUJ.US,D,20201216,000000,13.8116,13.8876,13.8116,13.859,72751.861917347,0
+MUJ.US,D,20201217,000000,13.859,13.8777,13.8215,13.8314,39388.673874992,0
+MUJ.US,D,20201218,000000,13.8314,13.8876,13.8314,13.859,20599.579004882,0
+MUJ.US,D,20201221,000000,13.8314,13.8975,13.8314,13.8649,21935.647364138,0
+MUJ.US,D,20201222,000000,13.9271,13.9271,13.8413,13.9172,70089.862288055,0
+MUJ.US,D,20201223,000000,13.9271,13.9271,13.8413,13.8679,87660.479033867,0
+MUJ.US,D,20201224,000000,13.8975,13.9271,13.8975,13.8975,10279.008469539,0
+MUJ.US,D,20201228,000000,13.9074,13.9468,13.8876,13.9074,30557.241746134,0
+MUJ.US,D,20201229,000000,13.9074,13.9369,13.8777,13.8975,55158.94357525,0
+MUJ.US,D,20201230,000000,13.8876,13.9271,13.8777,13.9172,56797.097193276,0
+MUJ.US,D,20201231,000000,13.9665,14.0159,13.9133,13.9863,76462.036572033,0
+MUJ.US,D,20210104,000000,13.9863,14.0247,13.8679,13.8777,117197.92960442,0
+MUJ.US,D,20210105,000000,13.9074,13.9271,13.8413,13.9074,65094.304720217,0
+MUJ.US,D,20210106,000000,13.8679,13.9074,13.8314,13.8492,53024.072585423,0
+MUJ.US,D,20210107,000000,13.8314,14.006,13.8314,13.9665,114776.17898966,0
+MUJ.US,D,20210108,000000,13.9566,13.9665,13.9172,13.9468,79801.193761249,0
+MUJ.US,D,20210111,000000,13.9665,14.0257,13.9458,13.9912,63386.20518657,0
+MUJ.US,D,20210112,000000,13.9962,14.0434,13.9271,14.006,36183.326263485,0
+MUJ.US,D,20210113,000000,13.9764,14.0099,13.8975,13.9172,48121.776238413,0
+MUJ.US,D,20210114,000000,13.9764,14.0257,13.9074,13.9271,60744.47973572,0
+MUJ.US,D,20210115,000000,13.9172,13.9962,13.8876,13.9172,56570.026394738,0
+MUJ.US,D,20210119,000000,13.9468,13.9863,13.8975,13.9566,43537.784492923,0
+MUJ.US,D,20210120,000000,13.9764,14.0159,13.9468,14.0159,30372.746722321,0
+MUJ.US,D,20210121,000000,14.006,14.0928,13.9863,14.0928,43578.332849805,0
+MUJ.US,D,20210122,000000,14.1115,14.1303,13.9665,14.0346,96676.406186537,0
+MUJ.US,D,20210125,000000,14.0346,14.0543,13.9764,14.0159,51794.443662982,0
+MUJ.US,D,20210126,000000,14.0159,14.0741,13.9764,14.0543,64284.351291503,0
+MUJ.US,D,20210127,000000,14.0741,14.1796,14.0396,14.1697,56029.719539287,0
+MUJ.US,D,20210128,000000,14.1697,14.2487,14.15,14.2191,50313.414927874,0
+MUJ.US,D,20210129,000000,14.1599,14.2093,14.0159,14.0444,86408.548515141,0
+MUJ.US,D,20210201,000000,14.1017,14.1993,14.0839,14.1993,68149.623411261,0
+MUJ.US,D,20210202,000000,14.1599,14.2487,14.1599,14.229,40952.826741707,0
+MUJ.US,D,20210203,000000,14.2684,14.3168,14.1993,14.229,64668.546972958,0
+MUJ.US,D,20210204,000000,14.2772,14.297,14.2102,14.2684,55571.523106524,0
+MUJ.US,D,20210205,000000,14.3168,14.3828,14.297,14.3828,44708.618297886,0
+MUJ.US,D,20210208,000000,14.3828,14.5012,14.3641,14.4913,102481.91718309,0
+MUJ.US,D,20210209,000000,14.5012,14.5693,14.4568,14.5693,65727.872796495,0
+MUJ.US,D,20210210,000000,14.5693,14.6551,14.5506,14.6551,43096.821111834,0
+MUJ.US,D,20210211,000000,14.6749,14.7537,14.6452,14.734,22669.572623699,0
+MUJ.US,D,20210212,000000,14.7143,14.7143,14.5594,14.588,34444.815462177,0
+MUJ.US,D,20210216,000000,14.588,14.5978,14.4716,14.4913,39039.958005808,0
+MUJ.US,D,20210217,000000,14.5299,14.5299,14.3641,14.3641,40807.866365855,0
+MUJ.US,D,20210218,000000,14.3641,14.3641,14.2487,14.3365,88550.515467422,0
+MUJ.US,D,20210219,000000,14.3365,14.3365,14.2585,14.2871,55819.881792424,0
+MUJ.US,D,20210222,000000,14.3069,14.3069,14.0257,14.0444,105895.07512362,0
+MUJ.US,D,20210223,000000,13.9369,14.0543,13.8777,13.9172,78793.567092737,0
+MUJ.US,D,20210224,000000,13.8975,13.9172,13.8413,13.8975,262134.99015169,0
+MUJ.US,D,20210225,000000,13.8777,13.9369,13.714,13.8018,138842.64250794,0
+MUJ.US,D,20210226,000000,13.8413,13.9665,13.8363,13.9172,63698.42753456,0
+MUJ.US,D,20210301,000000,13.9863,14.0839,13.9665,14.0641,65476.472983828,0
+MUJ.US,D,20210302,000000,14.0928,14.15,14.0543,14.1402,41467.790874107,0
+MUJ.US,D,20210303,000000,14.1115,14.1599,14.0641,14.15,30606.913483313,0
+MUJ.US,D,20210304,000000,14.15,14.1599,13.9665,14.0159,67446.109419362,0
+MUJ.US,D,20210305,000000,14.0839,14.1402,14.0444,14.1017,61642.625840652,0
+MUJ.US,D,20210308,000000,14.1402,14.2487,14.1402,14.2093,56277.064516266,0
+MUJ.US,D,20210309,000000,14.229,14.297,14.2191,14.2684,16959.350265818,0
+MUJ.US,D,20210310,000000,14.2684,14.3828,14.2684,14.3828,14024.662936497,0
+MUJ.US,D,20210311,000000,14.3828,14.4815,14.3828,14.4716,27728.993853627,0
+MUJ.US,D,20210312,000000,14.4124,14.4223,14.297,14.4223,45070.512383056,0
+MUJ.US,D,20210315,000000,14.4223,14.5693,14.4223,14.5299,41967.549372676,0
+MUJ.US,D,20210316,000000,14.511,14.5594,14.4913,14.5209,16956.309139052,0
+MUJ.US,D,20210317,000000,14.442,14.4716,14.2487,14.3069,82208.752451107,0
+MUJ.US,D,20210318,000000,14.2487,14.2772,14.1205,14.1205,65471.404439217,0
+MUJ.US,D,20210319,000000,14.2191,14.3927,14.15,14.3453,34027.167386295,0
+MUJ.US,D,20210322,000000,14.2772,14.3453,14.2772,14.3168,21871.783702049,0
+MUJ.US,D,20210323,000000,14.3365,14.442,14.3365,14.4026,9320.0398292845,0
+MUJ.US,D,20210324,000000,14.442,14.4913,14.4124,14.442,28252.067657402,0
+MUJ.US,D,20210325,000000,14.4321,14.442,14.4026,14.442,13237.011104068,0
+MUJ.US,D,20210326,000000,14.4321,14.4618,14.4223,14.4321,15464.129605801,0
+MUJ.US,D,20210329,000000,14.4618,14.4618,14.4026,14.442,51938.390329913,0
+MUJ.US,D,20210330,000000,14.4321,14.442,14.3453,14.4321,68261.131392687,0
+MUJ.US,D,20210331,000000,14.3641,14.4519,14.3641,14.4321,31322.591982277,0
+MUJ.US,D,20210401,000000,14.4618,14.5299,14.4469,14.5299,40198.627303707,0
+MUJ.US,D,20210405,000000,14.5299,14.5594,14.5209,14.5496,37950.22091461,0
+MUJ.US,D,20210406,000000,14.511,14.5397,14.5012,14.5209,23349.771310391,0
+MUJ.US,D,20210407,000000,14.5012,14.5594,14.5012,14.5397,26760.901833073,0
+MUJ.US,D,20210408,000000,14.5496,14.6847,14.5436,14.6364,75846.715256352,0
+MUJ.US,D,20210409,000000,14.588,14.6827,14.5791,14.6166,55996.26714486,0
+MUJ.US,D,20210412,000000,14.6068,14.6551,14.5693,14.6166,47058.395579187,0
+MUJ.US,D,20210413,000000,14.6649,14.7438,14.588,14.7044,49316.939057504,0
+MUJ.US,D,20210414,000000,14.7143,14.7637,14.6749,14.7537,30198.388787729,0
+MUJ.US,D,20210415,000000,14.7637,14.7637,14.6265,14.6749,58973.530248907,0
+MUJ.US,D,20210416,000000,14.6749,14.739,14.6452,14.6847,33530.450014492,0
+MUJ.US,D,20210419,000000,14.6847,14.7093,14.6749,14.7083,36781.414527492,0
+MUJ.US,D,20210420,000000,14.7241,14.7438,14.7241,14.734,20866.184451381,0
+MUJ.US,D,20210421,000000,14.7143,14.7508,14.7143,14.7438,13562.411668043,0
+MUJ.US,D,20210422,000000,14.7637,14.8021,14.7143,14.7922,45731.450600229,0
+MUJ.US,D,20210423,000000,14.8119,14.88,14.7922,14.88,60676.561237943,0
+MUJ.US,D,20210426,000000,14.8987,14.9382,14.88,14.8987,32341.369448934,0
+MUJ.US,D,20210427,000000,14.9086,14.9382,14.8218,14.8415,31509.114423933,0
+MUJ.US,D,20210428,000000,14.8514,14.8603,14.7922,14.8514,49204.417367156,0
+MUJ.US,D,20210429,000000,14.8603,14.8899,14.8317,14.8702,44668.069941004,0
+MUJ.US,D,20210430,000000,14.8603,14.9776,14.8603,14.9678,19369.950082442,0
+MUJ.US,D,20210503,000000,14.9875,15.0172,14.9185,14.9579,70571.374026027,0
+MUJ.US,D,20210504,000000,14.9579,15.0654,14.9284,15.0654,53381.911834905,0
+MUJ.US,D,20210505,000000,15.0654,15.1049,15.0556,15.0654,14351.077209395,0
+MUJ.US,D,20210506,000000,15.0654,15.0754,15.0359,15.0556,29896.303528959,0
+MUJ.US,D,20210507,000000,15.0851,15.0851,15.0359,15.0851,37801.205703069,0
+MUJ.US,D,20210510,000000,15.0851,15.1917,15.0556,15.0556,34233.964006392,0
+MUJ.US,D,20210511,000000,15.0359,15.0851,14.9776,14.9776,47646.346753973,0
+MUJ.US,D,20210512,000000,15.026,15.026,14.7438,14.7725,76609.024365729,0
+MUJ.US,D,20210513,000000,14.7143,14.7725,14.6847,14.7637,56538.601418155,0
+MUJ.US,D,20210514,000000,14.7725,14.8702,14.7637,14.8415,20929.034404547,0
+MUJ.US,D,20210517,000000,14.8702,15.0172,14.8603,15.0172,21966.058631799,0
+MUJ.US,D,20210518,000000,14.9974,15.0823,14.9284,15.0172,31672.321560383,0
+MUJ.US,D,20210519,000000,14.9974,15.0457,14.9481,15.0073,21717.699945898,0
+MUJ.US,D,20210520,000000,15.0457,15.0457,14.9974,14.9974,27461.374698207,0
+MUJ.US,D,20210521,000000,15.0457,15.1335,14.9875,15.1237,24491.207556615,0
+MUJ.US,D,20210524,000000,15.172,15.2263,15.1532,15.1622,29903.399491414,0
+MUJ.US,D,20210525,000000,15.172,15.2213,15.172,15.2114,33272.967948292,0
+MUJ.US,D,20210526,000000,15.1819,15.241,15.1819,15.2016,27786.775262184,0
+MUJ.US,D,20210527,000000,15.1917,15.3091,15.1869,15.3091,57950.697946563,0
+MUJ.US,D,20210528,000000,15.2795,15.3575,15.2558,15.2894,27154.220894827,0
+MUJ.US,D,20210601,000000,15.3585,15.3585,15.2697,15.3091,26366.569062398,0
+MUJ.US,D,20210602,000000,15.3091,15.4068,15.3091,15.4068,32518.768510291,0
+MUJ.US,D,20210603,000000,15.3871,15.5143,15.3851,15.4551,45332.049284944,0
+MUJ.US,D,20210604,000000,15.5143,15.5143,15.3091,15.3772,53271.417562403,0
+MUJ.US,D,20210607,000000,15.3673,15.5429,15.3673,15.4551,17033.351017127,0
+MUJ.US,D,20210608,000000,15.4551,15.4946,15.4452,15.4452,24489.180138771,0
+MUJ.US,D,20210609,000000,15.4255,15.4847,15.4255,15.4847,17307.05242608,0
+MUJ.US,D,20210610,000000,15.465,15.6071,15.465,15.5627,37998.878942868,0
+MUJ.US,D,20210611,000000,15.5489,15.6208,15.5489,15.6021,18198.102568556,0
+MUJ.US,D,20210614,000000,15.533,15.5824,15.5045,15.533,29404.654701768,0
+MUJ.US,D,20210615,000000,15.5527,15.5824,15.5045,15.5527,28304.780521348,0
+MUJ.US,D,20210616,000000,15.4847,15.533,15.4354,15.4354,33012.444755326,0
+MUJ.US,D,20210617,000000,15.4157,15.5232,15.4157,15.4551,32499.508040772,0
+MUJ.US,D,20210618,000000,15.465,15.5143,15.465,15.4847,45598.654731441,0
+MUJ.US,D,20210621,000000,15.4255,15.4847,15.4255,15.4551,65732.941341106,0
+MUJ.US,D,20210622,000000,15.5045,15.5045,15.4452,15.4551,34755.010392324,0
+MUJ.US,D,20210623,000000,15.4551,15.4906,15.4452,15.4452,31874.04963587,0
+MUJ.US,D,20210624,000000,15.4749,15.4749,15.3871,15.3969,24856.142768551,0
+MUJ.US,D,20210625,000000,15.4354,15.4354,15.3969,15.3969,16337.946696604,0
+MUJ.US,D,20210628,000000,15.3585,15.465,15.3585,15.4551,16018.62838616,0
+MUJ.US,D,20210629,000000,15.4946,15.5045,15.4551,15.4847,23770.46051304,0
+MUJ.US,D,20210630,000000,15.4659,15.5627,15.4659,15.5527,12172.61673592,0
+MUJ.US,D,20210701,000000,15.6021,15.6308,15.5577,15.6308,26917.013007069,0
+MUJ.US,D,20210702,000000,15.679,15.679,15.5923,15.6021,36316.122132273,0
+MUJ.US,D,20210706,000000,15.5725,15.612,15.465,15.5143,49937.328917795,0
+MUJ.US,D,20210707,000000,15.5725,15.6021,15.4946,15.6021,44290.970222003,0
+MUJ.US,D,20210708,000000,15.5527,15.612,15.5143,15.5627,64506.353545431,0
+MUJ.US,D,20210709,000000,15.5627,15.6021,15.5627,15.5627,41741.492283059,0
+MUJ.US,D,20210712,000000,15.5923,15.6702,15.5725,15.6603,46275.812291367,0
+MUJ.US,D,20210713,000000,15.612,15.612,15.533,15.5429,26790.299391814,0
+MUJ.US,D,20210714,000000,15.5725,15.5824,15.4255,15.4946,34323.170391531,0
+MUJ.US,D,20210715,000000,15.533,15.5627,15.4452,15.4551,31200.946911632,0
+MUJ.US,D,20210716,000000,15.5143,15.533,15.2401,15.2983,56315.585455304,0
+MUJ.US,D,20210719,000000,15.1907,15.2548,15.1671,15.1907,40523.014158761,0
+MUJ.US,D,20210720,000000,15.2687,15.3378,15.2203,15.3279,55084.942823941,0
+MUJ.US,D,20210721,000000,15.3861,15.3861,15.2983,15.3378,18696.847358204,0
+MUJ.US,D,20210722,000000,15.3101,15.3101,15.1907,15.1907,11576.555889757,0
+MUJ.US,D,20210723,000000,15.2401,15.25,15.1612,15.1907,20239.712337556,0
+MUJ.US,D,20210726,000000,15.1513,15.2183,15.1128,15.1809,80167.142682108,0
+MUJ.US,D,20210727,000000,15.1907,15.2006,15.1315,15.171,67610.330264733,0
+MUJ.US,D,20210728,000000,15.171,15.2598,15.1217,15.25,29041.746907676,0
+MUJ.US,D,20210729,000000,15.2598,15.3575,15.2401,15.3081,41426.228808303,0
+MUJ.US,D,20210730,000000,15.318,15.3476,15.2785,15.2983,48845.564408753,0
+MUJ.US,D,20210802,000000,15.3378,15.3762,15.2884,15.318,38850.394437387,0
+MUJ.US,D,20210803,000000,15.318,15.4255,15.318,15.4255,30411.267661359,0
+MUJ.US,D,20210804,000000,15.3861,15.4551,15.3575,15.3762,50143.111828971,0
+MUJ.US,D,20210805,000000,15.3762,15.4058,15.318,15.318,30718.421464738,0
+MUJ.US,D,20210806,000000,15.3575,15.3575,15.2401,15.2401,27653.979393395,0
+MUJ.US,D,20210809,000000,15.2687,15.465,15.2687,15.4255,49157.786756742,0
+MUJ.US,D,20210810,000000,15.4452,15.5143,15.3575,15.4896,36046.475559009,0
+MUJ.US,D,20210811,000000,15.4847,15.5527,15.4847,15.5143,17965.963225408,0
+MUJ.US,D,20210812,000000,15.5824,15.5824,15.5143,15.533,12447.331853794,0
+MUJ.US,D,20210813,000000,15.4749,15.5429,15.4255,15.4354,40032.379040491,0
+MUJ.US,D,20210816,000000,15.5429,15.5429,15.4946,15.533,31137.083249543,0
+MUJ.US,D,20210817,000000,15.4532,15.533,15.4265,15.533,32939.45771294,0
+MUJ.US,D,20210818,000000,15.4847,15.5824,15.4847,15.5143,27510.032726466,0
+MUJ.US,D,20210819,000000,15.465,15.5429,15.465,15.5143,18971.562476078,0
+MUJ.US,D,20210820,000000,15.5479,15.612,15.533,15.6021,16686.662565788,0
+MUJ.US,D,20210823,000000,15.5725,15.6505,15.533,15.533,71813.167455532,0
+MUJ.US,D,20210824,000000,15.5429,15.612,15.5429,15.5527,22803.382201409,0
+MUJ.US,D,20210825,000000,15.5627,15.5824,15.5627,15.5725,29213.063715501,0
+MUJ.US,D,20210826,000000,15.5527,15.6308,15.5143,15.5429,64107.965939067,0
+MUJ.US,D,20210827,000000,15.5232,15.5627,15.4551,15.5627,31580.074048477,0
+MUJ.US,D,20210830,000000,15.5232,15.6021,15.5153,15.5429,21427.779194193,0
+MUJ.US,D,20210831,000000,15.533,15.6505,15.533,15.5824,18783.012616577,0
+MUJ.US,D,20210901,000000,15.6505,15.68,15.612,15.6308,22554.009806585,0
+MUJ.US,D,20210902,000000,15.612,15.6603,15.5923,15.5923,12875.117018897,0
+MUJ.US,D,20210903,000000,15.5923,15.6308,15.533,15.5429,28170.970943639,0
+MUJ.US,D,20210907,000000,15.533,15.5923,15.5045,15.533,37670.437252125,0
+MUJ.US,D,20210908,000000,15.5527,15.5627,15.4946,15.5429,26534.844743458,0
+MUJ.US,D,20210909,000000,15.5143,15.6308,15.5143,15.612,41356.282892682,0
+MUJ.US,D,20210910,000000,15.612,15.9345,15.5232,15.6505,27047.781458012,0
+MUJ.US,D,20210913,000000,15.6021,15.6021,15.5143,15.533,30731.599680725,0
+MUJ.US,D,20210914,000000,15.465,15.7875,15.465,15.6997,21758.24830278,0
+MUJ.US,D,20210915,000000,15.5824,15.6603,15.5429,15.6405,57214.745269159,0
+MUJ.US,D,20210916,000000,15.6308,15.6505,15.6021,15.612,15470.211859334,0
+MUJ.US,D,20210917,000000,15.6405,15.6603,15.6021,15.6021,33234.447009256,0
+MUJ.US,D,20210920,000000,15.5627,15.6505,15.5143,15.5627,53631.284229728,0
+MUJ.US,D,20210921,000000,15.6208,15.6899,15.5824,15.6899,69635.720690979,0
+MUJ.US,D,20210922,000000,15.7096,15.7875,15.6405,15.7196,64583.395423506,0
+MUJ.US,D,20210923,000000,15.6997,15.7293,15.6208,15.6308,30252.115360598,0
+MUJ.US,D,20210924,000000,15.6308,15.6603,15.5725,15.6208,27349.866716782,0
+MUJ.US,D,20210927,000000,15.5923,15.5923,15.4157,15.4255,83422.162030795,0
+MUJ.US,D,20210928,000000,15.4058,15.4452,15.2983,15.4157,96200.976702098,0
+MUJ.US,D,20210929,000000,15.5045,15.5627,15.4354,15.4354,39944.186364272,0
+MUJ.US,D,20210930,000000,15.4255,15.465,15.2983,15.3081,29395.53132147,0
+MUJ.US,D,20211001,000000,15.3663,15.4058,15.2884,15.3575,32523.837054902,0
+MUJ.US,D,20211004,000000,15.3476,15.3959,15.318,15.318,33248.638934163,0
+MUJ.US,D,20211005,000000,15.318,15.3476,15.2983,15.2983,49875.49267355,0
+MUJ.US,D,20211006,000000,15.2687,15.3269,15.171,15.2105,74504.564643563,0
+MUJ.US,D,20211007,000000,15.1907,15.2687,15.1513,15.1513,59497.617761604,0
+MUJ.US,D,20211008,000000,15.1128,15.171,15.0832,15.1315,50591.171172514,0
+MUJ.US,D,20211011,000000,15.1217,15.2203,15.1217,15.1315,44321.381489664,0
+MUJ.US,D,20211012,000000,15.1612,15.1859,15.0734,15.1128,51079.77887294,0
+MUJ.US,D,20211013,000000,15.0734,15.2401,15.0734,15.2401,33080.363253104,0
+MUJ.US,D,20211014,000000,15.2203,15.2864,15.2105,15.2303,37387.612462874,0
+MUJ.US,D,20211015,000000,15.2203,15.2401,15.1661,15.2401,24144.519105275,0
+MUJ.US,D,20211018,000000,15.2303,15.2401,15.1907,15.2006,8810.1442414957,0
+MUJ.US,D,20211019,000000,15.2006,15.2351,15.1513,15.1809,18540.736184208,0
+MUJ.US,D,20211020,000000,15.1513,15.171,15.0823,15.0823,40130.70880593,0
+MUJ.US,D,20211021,000000,15.0427,15.1217,14.955,14.9846,54459.484419039,0
+MUJ.US,D,20211022,000000,14.9747,15.023,14.9451,14.9649,58852.898887184,0
+MUJ.US,D,20211025,000000,14.9747,14.9866,14.9352,14.9352,28359.520803139,0
+MUJ.US,D,20211026,000000,14.9352,14.9451,14.8465,14.8465,73225.263983943,0
+MUJ.US,D,20211027,000000,14.8465,14.8859,14.8366,14.8662,38366.855281571,0
+MUJ.US,D,20211028,000000,14.8761,14.9254,14.8563,14.9057,26495.310095498,0
+MUJ.US,D,20211029,000000,14.9254,15.0043,14.8859,14.9846,34289.717997104,0
+MUJ.US,D,20211101,000000,14.9846,15.1415,14.9796,15.102,35185.836684193,0
+MUJ.US,D,20211102,000000,15.0823,15.2303,15.0823,15.1217,40198.627303707,0
+MUJ.US,D,20211103,000000,15.2006,15.2006,15.0043,15.0043,26366.569062398,0
+MUJ.US,D,20211104,000000,14.9846,15.1118,14.9846,15.0427,42096.290405775,0
+MUJ.US,D,20211105,000000,15.0625,15.1513,15.0625,15.1315,33776.781282549,0
+MUJ.US,D,20211108,000000,15.1315,15.2303,15.0921,15.2105,19285.812241913,0
+MUJ.US,D,20211109,000000,15.2303,15.2785,15.1315,15.2303,39312.645705839,0
+MUJ.US,D,20211110,000000,15.2303,15.25,15.1809,15.2203,17486.478905281,0
+MUJ.US,D,20211111,000000,15.2203,15.2401,15.1809,15.2105,5441.5894935391,0
+MUJ.US,D,20211112,000000,15.2105,15.4167,15.1247,15.2598,68024.93721385,0
+MUJ.US,D,20211115,000000,15.3575,15.3575,15.1907,15.2687,37581.230866985,0
+MUJ.US,D,20211116,000000,15.2303,15.2303,15.171,15.1809,20374.535624188,0
+MUJ.US,D,20211117,000000,15.171,15.2105,15.171,15.2105,10143.171473985,0
+MUJ.US,D,20211118,000000,15.1907,15.2401,15.171,15.171,35746.417718084,0
+MUJ.US,D,20211119,000000,15.1415,15.2687,15.1415,15.2598,23975.229715294,0
+MUJ.US,D,20211122,000000,15.2687,15.2884,15.2598,15.2687,20118.067266911,0
+MUJ.US,D,20211123,000000,15.25,15.2548,15.1315,15.1315,37029.773213393,0
+MUJ.US,D,20211124,000000,15.1809,15.1809,15.1217,15.1612,14528.476270752,0
+MUJ.US,D,20211126,000000,15.1325,15.1365,15.0921,15.102,47359.467129034,0
+MUJ.US,D,20211129,000000,15.0921,15.1415,15.0921,15.1118,35668.362131086,0
+MUJ.US,D,20211130,000000,15.1415,15.2105,15.1415,15.2105,33907.549733493,0
+MUJ.US,D,20211201,000000,15.2401,15.2983,15.2203,15.25,29814.193106275,0
+MUJ.US,D,20211202,000000,15.25,15.25,15.1415,15.171,52214.11915671,0
+MUJ.US,D,20211203,000000,15.2105,15.2203,15.171,15.2105,17618.261065147,0
+MUJ.US,D,20211206,000000,15.2105,15.25,15.1612,15.2105,15598.952892433,0
+MUJ.US,D,20211207,000000,15.2006,15.3673,15.2006,15.3378,22501.296942639,0
+MUJ.US,D,20211208,000000,15.3279,15.3871,15.3279,15.3673,26668.654321168,0
+MUJ.US,D,20211209,000000,15.4265,15.4265,15.3279,15.3575,20020.751210395,0
+MUJ.US,D,20211210,000000,15.4265,15.4659,15.392,15.4265,22742.559666087,0
+MUJ.US,D,20211213,000000,15.4561,15.534,15.4265,15.4265,41103.869371093,0
+MUJ.US,D,20211214,000000,15.4956,15.5932,15.4364,15.4759,42010.125147401,0
+MUJ.US,D,20211215,000000,15.6031,15.613,15.4876,15.5932,28601.797235509,0
+MUJ.US,D,20211216,000000,15.534,15.6031,15.4857,15.4956,63574.755046071,0
+MUJ.US,D,20211217,000000,15.5734,15.5932,15.5074,15.5637,26148.621644159,0
+MUJ.US,D,20211220,000000,15.5153,15.5153,15.4265,15.4265,47561.195204522,0
+MUJ.US,D,20211221,000000,15.4759,15.4956,15.3318,15.3466,41353.241765916,0
+MUJ.US,D,20211222,000000,15.4561,15.4561,15.3081,15.3969,42515.965899502,0
+MUJ.US,D,20211223,000000,15.4462,15.4857,15.3772,15.4857,18542.763602053,0
+MUJ.US,D,20211227,000000,15.5055,15.5055,15.4472,15.4659,23063.905394374,0
+MUJ.US,D,20211228,000000,15.4956,15.5055,15.4068,15.4462,63082.092509956,0
+MUJ.US,D,20211229,000000,15.4068,15.4857,15.4068,15.4364,51100.053051381,0
+MUJ.US,D,20211230,000000,15.4759,15.4759,15.3575,15.3871,38260.415844756,0
+MUJ.US,D,20211231,000000,15.4561,15.5834,15.4265,15.5834,28656.537517298,0
+MUJ.US,D,20220103,000000,15.5834,15.5834,15.4413,15.4659,53968.849300769,0
+MUJ.US,D,20220104,000000,15.4857,15.5055,15.2983,15.3673,47028.998020447,0
+MUJ.US,D,20220105,000000,15.3673,15.4117,15.2105,15.2203,77102.700610766,0
+MUJ.US,D,20220106,000000,15.25,15.3081,15.2303,15.2598,36611.111428588,0
+MUJ.US,D,20220107,000000,15.25,15.2785,15.1315,15.1513,50319.497181406,0
+MUJ.US,D,20220110,000000,15.1809,15.2401,15.0625,15.0625,63778.510539402,0
+MUJ.US,D,20220111,000000,14.9352,15.1365,14.9254,14.9352,122284.72097525,0
+MUJ.US,D,20220112,000000,14.955,15.0427,14.8761,14.8958,22766.888680215,0
+MUJ.US,D,20220113,000000,14.9352,14.9451,14.8761,14.8958,24257.040795621,0
+MUJ.US,D,20220114,000000,14.8169,14.8813,14.6689,14.6689,63691.331572106,0
+MUJ.US,D,20220118,000000,14.6295,14.6295,14.4321,14.4371,117156.36753862,0
+MUJ.US,D,20220119,000000,14.4026,14.516,14.3138,14.3433,114303.79063198,0
+MUJ.US,D,20220120,000000,14.3236,14.4765,14.2348,14.2545,68609.84726187,0
+MUJ.US,D,20220121,000000,14.2545,14.3602,13.9586,13.9981,99924.329572771,0
+MUJ.US,D,20220124,000000,14.008,14.1165,13.9537,14.1066,91337.201294124,0
+MUJ.US,D,20220125,000000,14.1362,14.3631,14.0474,14.3335,86402.466261609,0
+MUJ.US,D,20220126,000000,14.4124,14.4124,14.3236,14.3433,43068.437262017,0
+MUJ.US,D,20220127,000000,14.3631,14.4174,14.2447,14.2447,26123.278921107,0
+MUJ.US,D,20220128,000000,14.225,14.225,14.0573,14.0968,49512.584879459,0
+MUJ.US,D,20220131,000000,14.0968,14.2644,14.0968,14.225,54116.850803389,0
+MUJ.US,D,20220201,000000,14.2941,14.3433,14.2053,14.2545,101595.93558522,0
+MUJ.US,D,20220202,000000,14.3138,14.373,14.2151,14.2348,71584.069239151,0
+MUJ.US,D,20220203,000000,14.225,14.3236,14.1362,14.1362,82375.000714323,0
+MUJ.US,D,20220204,000000,14.1066,14.1954,14.0671,14.0968,45999.069755649,0
+MUJ.US,D,20220207,000000,14.1461,14.3138,14.1461,14.3138,25745.165493184,0
+MUJ.US,D,20220208,000000,14.2545,14.3039,14.2348,14.3039,42152.044396487,0
+MUJ.US,D,20220209,000000,14.3236,14.3433,14.2842,14.3039,25450.176196869,0
+MUJ.US,D,20220210,000000,14.3039,14.3039,14.225,14.2447,33509.162127129,0
+MUJ.US,D,20220211,000000,14.2744,14.2744,14.1263,14.1954,36244.148798808,0
+MUJ.US,D,20220214,000000,14.0868,14.1362,13.8205,13.8205,77959.284649894,0
+MUJ.US,D,20220215,000000,13.8994,13.8994,13.8205,13.86,44264.613790029,0
+MUJ.US,D,20220216,000000,13.8896,13.9291,13.8304,13.9192,60381.571941629,0
+MUJ.US,D,20220217,000000,13.9192,14.008,13.86,13.86,49989.028072819,0
+MUJ.US,D,20220218,000000,13.8896,13.9389,13.8205,13.8205,24920.006430639,0
+MUJ.US,D,20220222,000000,13.8304,13.8731,13.7614,13.7712,83868.193956496,0
+MUJ.US,D,20220223,000000,13.7417,13.7811,13.7132,13.7417,45899.726281289,0
+MUJ.US,D,20220224,000000,13.4555,13.7455,13.4358,13.7317,75155.365771516,0
+MUJ.US,D,20220225,000000,13.7811,13.8501,13.7219,13.7515,29820.275359806,0
+MUJ.US,D,20220228,000000,13.6429,13.8403,13.6429,13.8106,35300.385792383,0
+MUJ.US,D,20220301,000000,13.8797,14.0376,13.8797,13.9192,44180.4759495,0
+MUJ.US,D,20220302,000000,13.9291,13.9882,13.9093,13.9291,19156.05749989,0
+MUJ.US,D,20220303,000000,13.9488,14.008,13.86,13.9586,37442.352744665,0
+MUJ.US,D,20220304,000000,13.9882,14.008,13.9586,13.9882,25057.870844037,0
+MUJ.US,D,20220307,000000,13.9093,14.008,13.8501,13.8994,30350.445126037,0
+MUJ.US,D,20220308,000000,13.86,13.8896,13.7909,13.8205,50065.056241974,0
+MUJ.US,D,20220309,000000,14.008,14.008,13.8205,13.8501,35785.952366043,0
+MUJ.US,D,20220310,000000,13.7614,13.9389,13.7463,13.8304,30374.774140166,0
+MUJ.US,D,20220311,000000,13.7515,13.8403,13.6232,13.8403,57962.862453628,0
+MUJ.US,D,20220314,000000,13.7317,13.7317,13.5049,13.6035,79733.275263473,0
+MUJ.US,D,20220315,000000,13.5937,13.7909,13.5937,13.6429,28038.175074851,0
+MUJ.US,D,20220316,000000,13.6035,13.6429,13.5443,13.6331,114445.70988107,0
+MUJ.US,D,20220317,000000,13.5937,13.6726,13.5641,13.6232,32793.483628165,0
+MUJ.US,D,20220318,000000,13.6232,13.7317,13.6232,13.6923,23949.886992242,0
+MUJ.US,D,20220321,000000,13.6429,13.6578,13.5739,13.5739,51597.784132105,0
+MUJ.US,D,20220322,000000,13.495,13.5641,13.4161,13.4161,72802.547363449,0
+MUJ.US,D,20220323,000000,13.3865,13.4506,13.3569,13.3667,46967.161776202,0
+MUJ.US,D,20220324,000000,13.347,13.347,13.1399,13.199,104652.26798518,0
+MUJ.US,D,20220325,000000,13.1497,13.1633,12.7848,12.9031,180813.23300738,0
+MUJ.US,D,20220328,000000,12.8735,12.9228,12.6663,12.6663,195153.15941864,0
+MUJ.US,D,20220329,000000,12.6663,12.9228,12.6565,12.9031,134435.03611488,0
+MUJ.US,D,20220330,000000,12.913,13.0511,12.8439,12.982,148068.40740747,0
+MUJ.US,D,20220331,000000,12.982,13.1695,12.9426,13.1695,90552.590588462,0
+MUJ.US,D,20220401,000000,13.1892,13.209,13.0413,13.1596,84077.017994437,0
+MUJ.US,D,20220404,000000,13.13,13.347,13.1004,13.3175,95058.526746954,0
+MUJ.US,D,20220405,000000,13.3372,13.3372,13.1202,13.1399,42517.993317346,0
+MUJ.US,D,20220406,000000,13.0314,13.0905,12.933,13.0314,92070.112844764,0
+MUJ.US,D,20220407,000000,12.982,12.982,12.7255,12.8538,123961.39553231,0
+MUJ.US,D,20220408,000000,12.834,12.8637,12.7551,12.8242,63293.957674665,0
+MUJ.US,D,20220411,000000,12.7651,12.834,12.7354,12.7749,61464.213070372,0
+MUJ.US,D,20220412,000000,12.8242,12.8735,12.7551,12.7551,64008.622464706,0
+MUJ.US,D,20220413,000000,12.6763,12.7452,12.5283,12.5775,251257.89341814,0
+MUJ.US,D,20220414,000000,12.5775,12.5888,12.4395,12.5086,159290.16517451,0
+MUJ.US,D,20220418,000000,12.5086,12.548,12.3112,12.3901,170432.85364563,0
+MUJ.US,D,20220419,000000,12.331,12.5184,12.3013,12.3803,148306.62900414,0
+MUJ.US,D,20220420,000000,12.4,12.5184,12.3013,12.5184,216526.19833103,0
+MUJ.US,D,20220421,000000,12.5283,12.5381,12.4099,12.5381,102980.66197273,0
+MUJ.US,D,20220422,000000,12.469,12.6565,12.4395,12.5283,163809.27954899,0
+MUJ.US,D,20220425,000000,12.5283,12.5578,12.4296,12.4888,93484.236791017,0
+MUJ.US,D,20220426,000000,12.4987,12.5973,12.469,12.5283,103897.05483826,0
+MUJ.US,D,20220427,000000,12.4888,12.5972,12.4493,12.469,91104.048242055,0
+MUJ.US,D,20220428,000000,12.4296,12.5578,12.3803,12.5086,99771.259525542,0
+MUJ.US,D,20220429,000000,12.4888,12.5086,12.3803,12.3901,88781.641101649,0
+MUJ.US,D,20220502,000000,12.4,12.5875,12.3803,12.5578,225729.66163427,0
+MUJ.US,D,20220503,000000,12.5973,12.6763,12.548,12.548,152147.57210978,0
+MUJ.US,D,20220504,000000,12.5283,12.6072,12.4296,12.5578,328504.54069585,0
+MUJ.US,D,20220505,000000,12.4888,12.5375,12.3803,12.4296,142881.25885337,0
+MUJ.US,D,20220506,000000,12.3803,12.5775,12.3803,12.4493,72934.329523315,0
+MUJ.US,D,20220509,000000,12.4493,12.5677,12.4164,12.5381,86402.466261609,0
+MUJ.US,D,20220510,000000,12.5381,12.6763,12.4099,12.6466,200227.78628238,0
+MUJ.US,D,20220511,000000,12.617,12.6763,12.548,12.5677,89559.155844858,0
+MUJ.US,D,20220512,000000,12.5086,12.7946,12.5086,12.7551,100682.58384646,0
+MUJ.US,D,20220513,000000,12.6957,12.8642,12.6885,12.7155,87771.321397993,0
+MUJ.US,D,20220516,000000,12.6858,12.8741,12.5807,12.8642,115602.70455568,0
+MUJ.US,D,20220517,000000,12.8047,12.8047,12.666,12.7254,105289.66510187,0
+MUJ.US,D,20220518,000000,12.6263,12.661,12.4677,12.4876,87801.591546082,0
+MUJ.US,D,20220519,000000,12.4677,12.6164,12.4677,12.6164,67469.133074902,0
+MUJ.US,D,20220520,000000,12.6164,12.6759,12.5074,12.6164,139515.11254081,0
+MUJ.US,D,20220523,000000,12.6164,12.8543,12.6164,12.775,79952.542146682,0
+MUJ.US,D,20220524,000000,12.7948,12.9137,12.6858,12.8543,155599.66023021,0
+MUJ.US,D,20220525,000000,12.9137,13.0624,12.8443,13.0426,197132.32141779,0
+MUJ.US,D,20220526,000000,13.0525,13.2209,12.9732,13.1912,152037.87280511,0
+MUJ.US,D,20220527,000000,13.3201,13.439,13.3002,13.4291,158984.87179146,0
+MUJ.US,D,20220531,000000,13.4687,13.4687,13.2507,13.3101,75088.129348828,0
+MUJ.US,D,20220601,000000,13.4192,13.4687,13.3002,13.3498,75342.398592773,0
+MUJ.US,D,20220602,000000,13.4192,13.5084,13.3399,13.4687,88206.202525534,0
+MUJ.US,D,20220603,000000,13.3894,13.4291,13.3067,13.3696,61428.220521334,0
+MUJ.US,D,20220606,000000,13.4093,13.4489,13.3597,13.4291,52430.923504437,0
+MUJ.US,D,20220607,000000,13.3993,13.5678,13.3508,13.5381,78315.93614002,0
+MUJ.US,D,20220608,000000,13.4786,13.5282,13.3597,13.3597,50826.605655736,0
+MUJ.US,D,20220609,000000,13.3201,13.3201,13.1417,13.1615,89637.98053013,0
+MUJ.US,D,20220610,000000,13.1417,13.1813,13.0029,13.0624,100919.66472279,0
+MUJ.US,D,20220613,000000,12.993,13.0029,12.7155,12.8344,157961.74078607,0
+MUJ.US,D,20220614,000000,12.7551,12.8642,12.5569,12.6461,205201.33389329,0
+MUJ.US,D,20220615,000000,12.6858,12.8585,12.6659,12.7651,132055.53904683,0
+MUJ.US,D,20220616,000000,12.6858,12.6858,12.5519,12.6164,109353.93698523,0
+MUJ.US,D,20220617,000000,12.6362,12.7551,12.5767,12.6065,90165.69011181,0
+MUJ.US,D,20220621,000000,12.6461,12.6461,12.4281,12.4479,116502.73695885,0
+MUJ.US,D,20220622,000000,12.4479,12.6461,12.4479,12.5371,86771.39750613,0
+MUJ.US,D,20220623,000000,12.6065,12.7076,12.5371,12.5371,57777.640661837,0
+MUJ.US,D,20220624,000000,12.5767,12.6659,12.5371,12.6659,88432.219631264,0
+MUJ.US,D,20220627,000000,12.6759,12.7849,12.6461,12.7056,90375.563138558,0
+MUJ.US,D,20220628,000000,12.7056,12.7452,12.6659,12.7155,59644.299793974,0
+MUJ.US,D,20220629,000000,12.7651,12.9831,12.7552,12.9434,73494.910554426,0
+MUJ.US,D,20220630,000000,12.9434,13.1218,12.9236,13.0723,83628.347129587,0
+MUJ.US,D,20220701,000000,13.1317,13.2606,13.0724,13.1516,76457.349047374,0
+MUJ.US,D,20220705,000000,13.211,13.2507,13.0921,13.2507,61323.28400796,0
+MUJ.US,D,20220706,000000,13.2606,13.33,13.2011,13.2606,66952.522547523,0
+MUJ.US,D,20220707,000000,13.2903,13.3101,13.1912,13.2705,127942.8349265,0
+MUJ.US,D,20220708,000000,13.2606,13.4588,13.2309,13.3993,46794.62193032,0
+MUJ.US,D,20220711,000000,13.439,13.548,13.407,13.5084,62760.107037237,0
+MUJ.US,D,20220712,000000,13.5282,13.5678,13.4687,13.5579,39041.427999869,0
+MUJ.US,D,20220713,000000,13.4489,13.4985,13.4093,13.4192,54283.456567465,0
+MUJ.US,D,20220714,000000,13.33,13.33,13.2309,13.2408,67574.069588277,0
+MUJ.US,D,20220715,000000,13.2606,13.33,13.1417,13.1714,88369.661325213,0
+MUJ.US,D,20220718,000000,13.1615,13.2209,13.102,13.1119,62438.234462561,0
+MUJ.US,D,20220719,000000,13.1417,13.1525,13.0525,13.0921,64291.776530525,0
+MUJ.US,D,20220720,000000,13.1417,13.1417,13.0822,13.1218,39931.370353677,0
+MUJ.US,D,20220721,000000,13.0822,13.1813,13.0723,13.1367,37995.089880935,0
+MUJ.US,D,20220722,000000,13.1516,13.2209,13.1516,13.1813,45886.517487659,0
+MUJ.US,D,20220725,000000,13.1516,13.211,13.0822,13.0822,55954.368741962,0
+MUJ.US,D,20220726,000000,13.102,13.1931,13.0426,13.0624,82842.332284217,0
+MUJ.US,D,20220727,000000,13.0723,13.1456,13.0029,13.0227,124756.3973377,0
+MUJ.US,D,20220728,000000,13.0525,13.1813,13.0525,13.1317,123260.04301718,0
+MUJ.US,D,20220729,000000,13.2011,13.2606,13.1813,13.2408,88391.859433812,0
+MUJ.US,D,20220801,000000,13.2804,13.3399,13.211,13.2507,88475.606843523,0
+MUJ.US,D,20220802,000000,13.2606,13.3189,13.2408,13.2705,75556.307639267,0
+MUJ.US,D,20220803,000000,13.3002,13.4192,13.2804,13.3894,69909.916015788,0
+MUJ.US,D,20220804,000000,13.3795,13.4291,13.3399,13.3696,98146.919157863,0
+MUJ.US,D,20220805,000000,13.3201,13.4093,13.211,13.2408,40830.39375191,0
+MUJ.US,D,20220808,000000,13.2606,13.3498,13.2452,13.3002,62535.098936444,0
+MUJ.US,D,20220809,000000,13.2804,13.3181,13.2209,13.2903,85994.463705186,0
+MUJ.US,D,20220810,000000,13.3993,13.439,13.3201,13.3597,72650.373422752,0
+MUJ.US,D,20220811,000000,13.2903,13.4407,13.2903,13.3201,79466.20176739,0
+MUJ.US,D,20220812,000000,13.3897,13.4097,13.1906,13.3997,77728.244821,0
+MUJ.US,D,20220815,000000,13.3897,13.4217,13.3698,13.3798,42894.1782159,0
+MUJ.US,D,20220816,000000,13.3499,13.3599,13.2902,13.3201,71659.0531021,0
+MUJ.US,D,20220817,000000,13.2603,13.4793,13.2205,13.33,117606.912686,0
+MUJ.US,D,20220818,000000,13.2902,13.4495,13.2522,13.4196,98966.39783535,0
+MUJ.US,D,20220819,000000,13.34,13.34,13.2404,13.2504,34707.4995484,0
+MUJ.US,D,20220822,000000,13.2006,13.3599,13.111,13.1209,64592.39243635,0
+MUJ.US,D,20220823,000000,13.0612,13.2305,13.0345,13.1508,66864.57245425,0
+MUJ.US,D,20220824,000000,13.101,13.2006,13.0363,13.0413,56062.17461495,0
+MUJ.US,D,20220825,000000,13.0612,13.118,13.0214,13.0712,50893.01529925,0
+MUJ.US,D,20220826,000000,13.0612,13.0869,13.0612,13.0612,27194.84068285,0
+MUJ.US,D,20220829,000000,13.0413,13.0712,12.9418,12.9418,68091.0675037,0
+MUJ.US,D,20220830,000000,12.9915,13.0413,12.8422,12.892,73678.0990066,0
+MUJ.US,D,20220831,000000,12.882,12.9814,12.8522,12.8721,49842.30782855,0
+MUJ.US,D,20220901,000000,12.8322,12.892,12.7527,12.8721,130652.36003015,0
+MUJ.US,D,20220902,000000,12.892,13.0214,12.892,12.9418,86074.63906005,0
+MUJ.US,D,20220906,000000,12.9218,12.9218,12.7956,12.8422,69071.4599429,0
+MUJ.US,D,20220907,000000,12.8422,12.9617,12.8422,12.9119,58546.3042278,0
+MUJ.US,D,20220908,000000,12.9119,12.9816,12.8621,12.8721,62268.9828955,0
+MUJ.US,D,20220909,000000,12.9418,12.9517,12.8721,12.892,62016.85328255,0
+MUJ.US,D,20220912,000000,12.9019,12.9517,12.8721,12.9119,67174.9630933,0
+MUJ.US,D,20220913,000000,12.8322,12.8671,12.7427,12.7725,124078.90908535,0
+MUJ.US,D,20220914,000000,12.663,12.7625,12.6431,12.6531,92779.6795638,0
+MUJ.US,D,20220915,000000,12.6331,12.7381,12.5435,12.5635,64566.27542465,0
+MUJ.US,D,20220916,000000,12.5435,12.5435,12.444,12.5037,115066.53104795,0
+MUJ.US,D,20220919,000000,12.5336,12.5336,12.444,12.4739,107668.3852337,0
+MUJ.US,D,20220920,000000,12.4042,12.4149,12.1951,12.225,246476.2844174,0
+MUJ.US,D,20220921,000000,12.225,12.2947,12.1901,12.2548,104150.6246578,0
+MUJ.US,D,20220922,000000,12.225,12.3146,12.0557,12.0672,155018.5274458,0
+MUJ.US,D,20220923,000000,12.0358,12.0757,11.9064,11.9761,189942.9990914,0
+MUJ.US,D,20220926,000000,11.9363,12.0358,11.8467,11.8566,178209.42933495,0
+MUJ.US,D,20220927,000000,11.9363,11.9761,11.7969,11.8666,119281.41493615,0
+MUJ.US,D,20220928,000000,11.9164,11.996,11.8467,11.8965,85291.12870905,0
+MUJ.US,D,20220929,000000,11.8865,11.8865,11.6376,11.6874,191269.94418585,0
+MUJ.US,D,20220930,000000,11.6874,11.7703,11.6326,11.6874,118704.83167785,0
+MUJ.US,D,20221003,000000,11.8069,11.9761,11.767,11.8965,140625.04049775,0
+MUJ.US,D,20221004,000000,11.8965,12.0657,11.7073,11.7372,201944.770468,0
+MUJ.US,D,20221005,000000,11.6974,11.8566,11.6376,11.6675,139771.21511525,0
+MUJ.US,D,20221006,000000,11.7372,11.777,11.7073,11.7471,68463.73717065,0
+MUJ.US,D,20221007,000000,11.6974,11.6974,11.5978,11.6078,133100.3276268,0
+MUJ.US,D,20221010,000000,11.5878,11.6774,11.5878,11.6476,57534.77227465,0
+MUJ.US,D,20221011,000000,11.6575,11.6974,11.5978,11.6476,80808.0432007,0
+MUJ.US,D,20221012,000000,11.6874,11.6874,11.5082,11.5182,70679.66516335,0
+MUJ.US,D,20221013,000000,11.4087,11.4087,11.1598,11.3788,317736.55084085,0
+MUJ.US,D,20221014,000000,11.4087,11.4186,11.1598,11.1598,124769.0008945,0
+MUJ.US,D,20221017,000000,11.2394,11.2793,11.1,11.12,114606.46984185,0
+MUJ.US,D,20221018,000000,11.1896,11.2096,11.0503,11.1,140230.2718209,0
+MUJ.US,D,20221019,000000,11.0801,11.1,10.9507,10.9905,114113.2601209,0
+MUJ.US,D,20221020,000000,10.9507,11.1797,10.8611,10.881,226037.71376125,0
+MUJ.US,D,20221021,000000,10.9009,10.9607,10.8771,10.9408,94599.8343792,0
+MUJ.US,D,20221024,000000,10.9109,10.9408,10.7914,10.7914,206071.2583166,0
+MUJ.US,D,20221025,000000,10.9009,10.9209,10.7715,10.7715,122775.06750125,0
+MUJ.US,D,20221026,000000,10.7914,10.8313,10.7417,10.7815,193866.5778491,0
+MUJ.US,D,20221027,000000,10.7914,10.7914,10.6521,10.672,220655.60035015,0
+MUJ.US,D,20221028,000000,10.6819,10.7516,10.6819,10.7018,109691.44914,0
+MUJ.US,D,20221031,000000,10.7317,10.7317,10.6521,10.7018,104699.0819035,0
+MUJ.US,D,20221101,000000,10.8213,10.8313,10.7317,10.7715,162260.9756903,0
+MUJ.US,D,20221102,000000,10.7417,10.7715,10.662,10.6769,159214.32582545,0
+MUJ.US,D,20221103,000000,10.6521,10.7118,10.5724,10.6222,153709.66335945,0
+MUJ.US,D,20221104,000000,10.7018,10.7566,10.6122,10.7516,206701.08009875,0
+MUJ.US,D,20221107,000000,10.7516,10.7516,10.7094,10.7118,127410.837078,0
+MUJ.US,D,20221108,000000,10.7516,10.8113,10.7118,10.7715,207697.54454515,0
+MUJ.US,D,20221109,000000,10.672,10.8014,10.672,10.6819,111853.1341084,0
+MUJ.US,D,20221110,000000,10.7715,11.0204,10.7616,10.9806,392131.86316875,0
+MUJ.US,D,20221111,000000,10.9806,11.2096,10.9806,11.11,232617.19170875,0
+MUJ.US,D,20221114,000000,11.1,11.1,10.92,10.92,176336,0
+MUJ.US,D,20221115,000000,11.06,11.0851,10.9,10.98,247916,0
+MUJ.US,D,20221116,000000,11.04,11.26,11.04,11.24,239566,0
+MUJ.US,D,20221117,000000,11.18,11.39,11.16,11.33,167158,0
+MUJ.US,D,20221118,000000,11.35,11.47,11.33,11.43,207139,0
+MUJ.US,D,20221121,000000,11.5,11.6,11.49,11.52,164819,0
+MUJ.US,D,20221122,000000,11.67,11.78,11.65,11.74,157052,0
+MUJ.US,D,20221123,000000,11.75,11.8,11.67,11.78,138797,0
+MUJ.US,D,20221125,000000,11.8,11.81,11.73,11.73,64059,0
+MUJ.US,D,20221128,000000,11.73,11.79,11.7,11.7,91125,0
+MUJ.US,D,20221129,000000,11.67,11.78,11.67,11.74,143247,0
+MUJ.US,D,20221130,000000,11.82,11.89,11.7903,11.89,147664,0
+MUJ.US,D,20221201,000000,11.94,12.02,11.94,11.975,184701,0
+MUJ.US,D,20221202,000000,11.97,12.15,11.95,12.1,167653,0
+MUJ.US,D,20221205,000000,12.09,12.14,12.05,12.08,119463,0
+MUJ.US,D,20221206,000000,12.11,12.21,12.109,12.2,170291,0
+MUJ.US,D,20221207,000000,12.2,12.32,12.03,12.3,329002,0
+MUJ.US,D,20221208,000000,12.28,12.38,12.27,12.3,312082,0
+MUJ.US,D,20221209,000000,12.27,12.3,11.96,11.99,190293,0
+MUJ.US,D,20221212,000000,12.09,12.1325,11.92,11.97,149228,0
+MUJ.US,D,20221213,000000,12.07,12.15,11.85,11.85,270014,0
+MUJ.US,D,20221214,000000,11.82,11.8853,11.54,11.6,318182,0
+MUJ.US,D,20221215,000000,11.56,11.63,11.46,11.4699,250462,0
+MUJ.US,D,20221216,000000,11.46,11.52,11.35,11.43,203728,0
+MUJ.US,D,20221219,000000,11.35,11.43,11.28,11.29,173319,0
+MUJ.US,D,20221220,000000,11.24,11.38,11.15,11.19,405556,0
+MUJ.US,D,20221221,000000,11.27,11.32,11.13,11.17,306839,0
+MUJ.US,D,20221222,000000,11.12,11.2293,11.073,11.13,263197,0
+MUJ.US,D,20221223,000000,11.12,11.18,11.02,11.06,375522,0
+MUJ.US,D,20221227,000000,10.99,11.11,10.95,10.95,398793,0
+MUJ.US,D,20221228,000000,11.04,11.07,10.92,10.97,425330,0
+MUJ.US,D,20221229,000000,11.02,11.15,10.94,10.99,503739,0
+MUJ.US,D,20221230,000000,10.98,11.0984,10.93,11.07,467392,0
+MUJ.US,D,20230103,000000,11.18,11.285,11.102,11.25,157928,0
+MUJ.US,D,20230104,000000,11.33,11.38,11.19,11.26,215097,0
+MUJ.US,D,20230105,000000,11.22,11.26,11.166,11.2,134403,0
+MUJ.US,D,20230106,000000,11.24,11.3961,11.23,11.39,220919,0
+MUJ.US,D,20230109,000000,11.41,11.51,11.34,11.41,144827,0
+MUJ.US,D,20230110,000000,11.41,11.51,11.3798,11.51,188287,0
+MUJ.US,D,20230111,000000,11.55,11.63,11.515,11.59,124581,0
+MUJ.US,D,20230112,000000,11.62,11.76,11.57,11.75,249826,0
+MUJ.US,D,20230113,000000,11.71,11.75,11.48,11.57,409466,0
+MUJ.US,D,20230117,000000,11.57,11.65,11.42,11.43,303687,0
+MUJ.US,D,20230118,000000,11.56,11.63,11.47,11.63,211798,0
+MUJ.US,D,20230119,000000,11.58,11.72,11.52,11.62,190561,0
+MUJ.US,D,20230120,000000,11.62,11.81,11.61,11.81,107296,0
+MUJ.US,D,20230123,000000,11.77,11.9,11.77,11.79,67873,0
+MUJ.US,D,20230124,000000,11.87,11.9211,11.82,11.87,110097,0
+MUJ.US,D,20230125,000000,11.85,11.88,11.75,11.81,157791,0
+MUJ.US,D,20230126,000000,11.77,11.83,11.72,11.74,132922,0
+MUJ.US,D,20230127,000000,11.72,11.82,11.71,11.73,81533,0
+MUJ.US,D,20230130,000000,11.75,11.845,11.71,11.82,134779,0
+MUJ.US,D,20230131,000000,11.83,11.92,11.82,11.86,92357,0
+MUJ.US,D,20230201,000000,11.94,12.0299,11.905,12.02,102509,0
+MUJ.US,D,20230202,000000,12.06,12.14,11.98,12,133094,0
+MUJ.US,D,20230203,000000,11.94,11.955,11.85,11.87,93384,0
+MUJ.US,D,20230206,000000,11.84,11.89,11.72,11.73,132464,0
+MUJ.US,D,20230207,000000,11.74,11.89,11.74,11.81,126997,0
+MUJ.US,D,20230208,000000,11.78,11.92,11.78,11.91,66587,0
+MUJ.US,D,20230209,000000,11.96,11.96,11.81,11.81,37809,0
+MUJ.US,D,20230210,000000,11.85,11.85,11.71,11.73,80762,0
+MUJ.US,D,20230213,000000,11.76,11.77,11.7,11.75,74016,0
+MUJ.US,D,20230214,000000,11.75,11.7771,11.66,11.72,110438,0
+MUJ.US,D,20230215,000000,11.67,11.73,11.6275,11.65,53154,0
+MUJ.US,D,20230216,000000,11.58,11.585,11.44,11.45,142935,0
+MUJ.US,D,20230217,000000,11.41,11.42,11.36,11.37,131849,0
+MUJ.US,D,20230221,000000,11.35,11.35,11.228,11.27,93331,0
+MUJ.US,D,20230222,000000,11.33,11.34,11.21,11.22,101577,0
+MUJ.US,D,20230223,000000,11.25,11.29,11.17,11.18,94156,0
+MUJ.US,D,20230224,000000,11.11,11.15,11.08,11.15,132020,0
+MUJ.US,D,20230227,000000,11.22,11.245,11.14,11.17,130339,0
+MUJ.US,D,20230228,000000,11.16,11.215,11.12,11.14,71611,0
+MUJ.US,D,20230301,000000,11.18,11.2099,11.13,11.14,120748,0
+MUJ.US,D,20230302,000000,11.08,11.14,11.05,11.13,158673,0
+MUJ.US,D,20230303,000000,11.16,11.19,11.12,11.16,203492,0
+MUJ.US,D,20230306,000000,11.17,11.22,11.06,11.07,355551,0
+MUJ.US,D,20230307,000000,11.11,11.18,11.1,11.14,137831,0
+MUJ.US,D,20230308,000000,11.2,11.2,11.07,11.09,73380,0
+MUJ.US,D,20230309,000000,11.13,11.1925,11.11,11.12,115279,0
+MUJ.US,D,20230310,000000,11.18,11.23,11.09,11.12,53879,0
+MUJ.US,D,20230313,000000,11.22,11.2698,11.16,11.19,166961,0
+MUJ.US,D,20230314,000000,11.21,11.23,11.13,11.13,105600,0
+MUJ.US,D,20230315,000000,11.24,11.25,11.1522,11.16,85472,0
+MUJ.US,D,20230316,000000,11.16,11.29,11.15,11.16,133540,0
+MUJ.US,D,20230317,000000,11.2,11.24,11.12,11.16,83828,0
+MUJ.US,D,20230320,000000,11.17,11.27,11.13,11.15,117370,0
+MUJ.US,D,20230321,000000,11.19,11.19,11.1155,11.15,73099,0
+MUJ.US,D,20230322,000000,11.16,11.2,11.1,11.13,110036,0
+MUJ.US,D,20230323,000000,11.13,11.155,11.06,11.07,86578,0
+MUJ.US,D,20230324,000000,11.1,11.17,11.08,11.11,84662,0
+MUJ.US,D,20230327,000000,11.13,11.185,11.08,11.11,126788,0
+MUJ.US,D,20230328,000000,11.09,11.17,11.08,11.14,154945,0
+MUJ.US,D,20230329,000000,11.15,11.2,11.1376,11.16,104357,0
+MUJ.US,D,20230330,000000,11.21,11.31,11.2,11.31,100378,0
+MUJ.US,D,20230331,000000,11.34,11.45,11.34,11.45,122283,0
+MUJ.US,D,20230403,000000,11.49,11.49,11.37,11.4,108758,0
+MUJ.US,D,20230404,000000,11.43,11.45,11.33,11.38,69909,0
+MUJ.US,D,20230405,000000,11.4,11.48,11.32,11.45,87393,0
+MUJ.US,D,20230406,000000,11.45,11.47,11.42,11.42,92081,0
+MUJ.US,D,20230410,000000,11.42,11.43,11.33,11.38,64730,0
+MUJ.US,D,20230411,000000,11.42,11.49,11.355,11.49,65637,0
+MUJ.US,D,20230412,000000,11.52,11.59,11.51,11.58,104305,0
+MUJ.US,D,20230413,000000,11.53,11.56,11.51,11.55,103011,0
+MUJ.US,D,20230414,000000,11.56,11.56,11.45,11.46,79678,0
+MUJ.US,D,20230417,000000,11.45,11.4577,11.29,11.31,156523,0
+MUJ.US,D,20230418,000000,11.33,11.33,11.16,11.16,221734,0
+MUJ.US,D,20230419,000000,11.15,11.16,11.1,11.16,120934,0
+MUJ.US,D,20230420,000000,11.14,11.24,11.14,11.19,65687,0
+MUJ.US,D,20230421,000000,11.22,11.24,11.16,11.18,77163,0
+MUJ.US,D,20230424,000000,11.19,11.25,11.18,11.21,95455,0
+MUJ.US,D,20230425,000000,11.22,11.2399,11.16,11.18,104236,0
+MUJ.US,D,20230426,000000,11.2,11.22,11.15,11.17,156932,0
+MUJ.US,D,20230427,000000,11.22,11.23,11.15,11.18,124298,0
+MUJ.US,D,20230428,000000,11.23,11.24,11.17,11.2,147203,0
+MUJ.US,D,20230501,000000,11.2,11.23,11.13,11.21,175426,0
+MUJ.US,D,20230502,000000,11.23,11.23,11.18,11.18,103401,0
+MUJ.US,D,20230503,000000,11.18,11.23,11.16,11.16,54559,0
+MUJ.US,D,20230504,000000,11.17,11.22,11.13,11.16,80522,0
+MUJ.US,D,20230505,000000,11.22,11.31,11.185,11.31,90880,0
+MUJ.US,D,20230508,000000,11.29,11.34,11.24,11.25,72936,0
+MUJ.US,D,20230509,000000,11.29,11.3,11.22,11.23,52422,0
+MUJ.US,D,20230510,000000,11.27,11.3,11.225,11.26,52736,0
+MUJ.US,D,20230511,000000,11.26,11.27,11.185,11.22,101164,0
+MUJ.US,D,20230512,000000,11.22,11.22,11.13,11.18,57073,0
+MUJ.US,D,20230515,000000,11.21,11.22,11.17,11.19,98429,0
+MUJ.US,D,20230516,000000,11.16,11.16,11.08,11.08,87534,0
+MUJ.US,D,20230517,000000,11.09,11.1459,11.07,11.105,59238,0
+MUJ.US,D,20230518,000000,11.11,11.11,11.03,11.03,102768,0
+MUJ.US,D,20230519,000000,11.02,11.035,10.97,10.99,168391,0
+MUJ.US,D,20230522,000000,11.02,11.07,10.995,10.995,107752,0
+MUJ.US,D,20230523,000000,10.99,11.0193,10.965,10.97,72160,0
+MUJ.US,D,20230524,000000,10.97,11,10.87,10.88,150787,0
+MUJ.US,D,20230525,000000,10.89,10.91,10.81,10.87,111628,0
+MUJ.US,D,20230526,000000,10.84,10.91,10.84,10.9,52978,0
+MUJ.US,D,20230530,000000,10.93,11.08,10.93,11.02,93893,0
+MUJ.US,D,20230531,000000,11.02,11.17,11.02,11.17,94643,0
+MUJ.US,D,20230601,000000,11.2,11.24,11.04,11.18,70263,0
+MUJ.US,D,20230602,000000,11.23,11.23,11.1,11.16,94912,0
+MUJ.US,D,20230605,000000,11.15,11.24,11.09,11.2,84014,0
+MUJ.US,D,20230606,000000,11.17,11.24,11.17,11.2,35291,0
+MUJ.US,D,20230607,000000,11.23,11.23,11.005,11.03,145021,0
+MUJ.US,D,20230608,000000,11.03,11.11,11.03,11.06,68518,0
+MUJ.US,D,20230609,000000,11.07,11.11,11.03,11.08,109897,0
+MUJ.US,D,20230612,000000,11.12,11.12,11.055,11.09,71704,0
+MUJ.US,D,20230613,000000,11.11,11.1193,11.0591,11.07,44006,0
+MUJ.US,D,20230614,000000,11.02,11.085,11.02,11.05,90414,0
+MUJ.US,D,20230615,000000,11.05,11.09,11.01,11.01,104645,0
+MUJ.US,D,20230616,000000,11,11.04,10.965,11.03,97986,0
+MUJ.US,D,20230620,000000,11.03,11.11,11.03,11.1,43697,0
+MUJ.US,D,20230621,000000,11.1,11.1,11.01,11.03,83220,0
+MUJ.US,D,20230622,000000,11,11.03,10.99,10.99,119384,0
+MUJ.US,D,20230623,000000,11.05,11.1,11.02,11.04,113626,0
+MUJ.US,D,20230626,000000,11.08,11.09,11.04,11.06,84923,0
+MUJ.US,D,20230627,000000,11.1,11.15,11.06,11.12,86303,0
+MUJ.US,D,20230628,000000,11.21,11.23,11.14,11.21,138132,0
+MUJ.US,D,20230629,000000,11.17,11.17,11.09,11.13,122289,0
+MUJ.US,D,20230630,000000,11.15,11.2,11.15,11.17,56365,0
+MUJ.US,D,20230703,000000,11.21,11.28,11.1858,11.28,47869,0
+MUJ.US,D,20230705,000000,11.28,11.28,11.23,11.24,58621,0
+MUJ.US,D,20230706,000000,11.17,11.2,11.07,11.07,84300,0
+MUJ.US,D,20230707,000000,11.1,11.17,11.085,11.1,132730,0
+MUJ.US,D,20230710,000000,11.09,11.19,11.09,11.19,53690,0
+MUJ.US,D,20230711,000000,11.19,11.19,11.12,11.14,45130,0
+MUJ.US,D,20230712,000000,11.18,11.23,11.1623,11.2,69602,0
+MUJ.US,D,20230713,000000,11.18,11.2299,11.16,11.21,92789,0
+MUJ.US,D,20230714,000000,11.23,11.23,11.1,11.11,78880,0
+MUJ.US,D,20230717,000000,11.11,11.16,11.0988,11.15,82576,0
+MUJ.US,D,20230718,000000,11.15,11.2182,11.15,11.16,118929,0
+MUJ.US,D,20230719,000000,11.16,11.22,11.15,11.18,214165,0
+MUJ.US,D,20230720,000000,11.16,11.2,11.12,11.14,79480,0
+MUJ.US,D,20230721,000000,11.18,11.18,11.145,11.16,183576,0
+MUJ.US,D,20230724,000000,11.2,11.21,11.1448,11.17,167421,0
+MUJ.US,D,20230725,000000,11.15,11.175,11.13,11.13,93005,0
+MUJ.US,D,20230726,000000,11.14,11.19,11.14,11.15,106223,0
+MUJ.US,D,20230727,000000,11.14,11.177,11.08,11.08,97279,0
+MUJ.US,D,20230728,000000,11.09,11.18,11.09,11.16,72394,0
+MUJ.US,D,20230731,000000,11.17,11.2,11.14,11.2,136737,0
+MUJ.US,D,20230801,000000,11.15,11.23,11.15,11.19,117987,0
+MUJ.US,D,20230802,000000,11.17,11.19,11.12,11.16,109160,0
+MUJ.US,D,20230803,000000,11.1,11.1,11.03,11.04,127976,0
+MUJ.US,D,20230804,000000,11.07,11.115,11.04,11.06,56429,0
+MUJ.US,D,20230807,000000,11.07,11.11,11,11.01,109689,0
+MUJ.US,D,20230808,000000,11.02,11.07,11.01,11.04,63828,0
+MUJ.US,D,20230809,000000,11.0698,11.11,11.05,11.1,49957,0
+MUJ.US,D,20230810,000000,11.15,11.15,11.1,11.1,69410,0
+MUJ.US,D,20230811,000000,11.1,11.1,11.03,11.03,49651,0
+MUJ.US,D,20230814,000000,11.01,11.03,10.92,10.95,115901,0
+MUJ.US,D,20230815,000000,10.95,10.97,10.9,10.92,157479,0
+MUJ.US,D,20230816,000000,10.92,10.9586,10.87,10.88,146429,0
+MUJ.US,D,20230817,000000,10.86,10.905,10.86,10.88,67936,0
+MUJ.US,D,20230818,000000,10.85,10.97,10.85,10.92,94437,0
+MUJ.US,D,20230821,000000,10.88,10.9,10.85,10.86,57599,0
+MUJ.US,D,20230822,000000,10.89,10.92,10.85,10.88,66206,0
+MUJ.US,D,20230823,000000,10.89,10.93,10.8881,10.92,54495,0
+MUJ.US,D,20230824,000000,10.9,10.92,10.86,10.86,90099,0
+MUJ.US,D,20230825,000000,10.89,10.95,10.87,10.87,62216,0
+MUJ.US,D,20230828,000000,10.92,10.95,10.87,10.9,44871,0
+MUJ.US,D,20230829,000000,10.9,10.95,10.8769,10.91,60691,0
+MUJ.US,D,20230830,000000,10.92,10.95,10.87,10.88,67940,0
+MUJ.US,D,20230831,000000,10.9,10.94,10.85,10.85,106427,0
+MUJ.US,D,20230901,000000,10.87,10.9,10.85,10.86,140783,0
+MUJ.US,D,20230905,000000,10.86,10.87,10.81,10.86,113207,0
+MUJ.US,D,20230906,000000,10.83,10.86,10.81,10.81,75363,0
+MUJ.US,D,20230907,000000,10.81,10.8337,10.745,10.75,89175,0
+MUJ.US,D,20230908,000000,10.73,10.79,10.71,10.77,159167,0
+MUJ.US,D,20230911,000000,10.74,10.96,10.74,10.87,327191,0
+MUJ.US,D,20230912,000000,10.84,10.8962,10.83,10.85,66498,0
+MUJ.US,D,20230913,000000,10.84,10.9,10.84,10.85,92930,0
+MUJ.US,D,20230914,000000,10.79,10.79,10.69,10.7,147929,0
+MUJ.US,D,20230915,000000,10.7,10.77,10.7,10.7,65307,0
+MUJ.US,D,20230918,000000,10.7,10.73,10.67,10.67,97118,0
+MUJ.US,D,20230919,000000,10.68,10.6933,10.65,10.67,47277,0
+MUJ.US,D,20230920,000000,10.69,10.72,10.685,10.7,47024,0
+MUJ.US,D,20230921,000000,10.66,10.66,10.59,10.6,114267,0
+MUJ.US,D,20230922,000000,10.6,10.65,10.57,10.57,113121,0
+MUJ.US,D,20230925,000000,10.53,10.56,10.37,10.39,183835,0
+MUJ.US,D,20230926,000000,10.38,10.38,10.1904,10.22,349135,0
+MUJ.US,D,20230927,000000,10.24,10.24,10.01,10.06,212548,0
+MUJ.US,D,20230928,000000,10.06,10.115,10.02,10.1,168463,0
+MUJ.US,D,20230929,000000,10.12,10.18,10.11,10.12,100168,0
+MUJ.US,D,20231002,000000,10.12,10.2204,10.09,10.12,124786,0
+MUJ.US,D,20231003,000000,10.12,10.14,9.98,10.03,139213,0
+MUJ.US,D,20231004,000000,10.05,10.13,10.05,10.09,112590,0
+MUJ.US,D,20231005,000000,10.09,10.0939,10,10.04,67231,0
+MUJ.US,D,20231006,000000,9.98,10.04,9.93,10,108661,0
+MUJ.US,D,20231009,000000,10.01,10.06,9.9965,10.0499,162250,0
+MUJ.US,D,20231010,000000,10.01,10.11,10.01,10.08,121859,0
+MUJ.US,D,20231011,000000,10.2,10.22,10.14,10.17,78050,0
+MUJ.US,D,20231012,000000,10.16,10.18,10.06,10.06,142049,0
+MUJ.US,D,20231013,000000,10.1,10.13,10.08,10.09,75531,0
+MUJ.US,D,20231016,000000,10.08,10.1,10.01,10.02,226323,0
+MUJ.US,D,20231017,000000,10,10.05,9.95,10.02,173951,0
+MUJ.US,D,20231018,000000,9.98,10.02,9.98,10,96250,0
+MUJ.US,D,20231019,000000,9.99,10,9.95,9.95,107709,0
+MUJ.US,D,20231020,000000,9.9501,9.98,9.94,9.95,84681,0
+MUJ.US,D,20231023,000000,9.94,9.96,9.88,9.9,161935,0
+MUJ.US,D,20231024,000000,9.93,9.9786,9.9166,9.97,52443,0
+MUJ.US,D,20231025,000000,9.93,9.94,9.81,9.84,112517,0
+MUJ.US,D,20231026,000000,9.83,9.9,9.74,9.77,174298,0
+MUJ.US,D,20231027,000000,9.75,9.85,9.735,9.8,92695,0
+MUJ.US,D,20231030,000000,9.82,9.99,9.82,9.98,163262,0
+MUJ.US,D,20231031,000000,9.92,10.01,9.92,9.97,133165,0
+MUJ.US,D,20231101,000000,10.03,10.13,10.005,10.1,105491,0
+MUJ.US,D,20231102,000000,10.18,10.24,10.16,10.18,168522,0
+MUJ.US,D,20231103,000000,10.26,10.36,10.23,10.29,138484,0
+MUJ.US,D,20231106,000000,10.27,10.3761,10.23,10.26,171062,0
+MUJ.US,D,20231107,000000,10.28,10.46,10.26,10.39,137980,0
+MUJ.US,D,20231108,000000,10.44,10.6,10.43,10.57,289864,0
+MUJ.US,D,20231109,000000,10.6,10.6,10.42,10.45,49660,0
+MUJ.US,D,20231110,000000,10.47,10.535,10.41,10.47,107304,0
+MUJ.US,D,20231113,000000,10.46,10.49,10.42,10.44,122764,0
+MUJ.US,D,20231114,000000,10.53,10.59,10.53,10.55,133849,0
+MUJ.US,D,20231115,000000,10.55,10.61,10.51,10.56,249564,0
+MUJ.US,D,20231116,000000,10.62,10.77,10.6127,10.76,145911,0
+MUJ.US,D,20231117,000000,10.8,10.83,10.77,10.8,137714,0
+MUJ.US,D,20231120,000000,10.8,10.93,10.8,10.87,125811,0
+MUJ.US,D,20231121,000000,10.84,10.93,10.84,10.89,98168,0
+MUJ.US,D,20231122,000000,10.97,11.0189,10.9205,10.98,156215,0
+MUJ.US,D,20231124,000000,10.99,11.01,10.955,10.99,61822,0
+MUJ.US,D,20231127,000000,11.01,11.12,10.98,11,138164,0
+MUJ.US,D,20231128,000000,11.02,11.05,10.97,11,194640,0
+MUJ.US,D,20231129,000000,11,11.18,11,11.13,239767,0
+MUJ.US,D,20231130,000000,11.13,11.14,11.01,11.07,159368,0
+MUJ.US,D,20231201,000000,11.04,11.27,11.04,11.18,180719,0
+MUJ.US,D,20231204,000000,11.14,11.21,11.12,11.15,225069,0
+MUJ.US,D,20231205,000000,11.22,11.22,11.1,11.13,153598,0
+MUJ.US,D,20231206,000000,11.14,11.155,11.1,11.1,110176,0
+MUJ.US,D,20231207,000000,11.09,11.21,11.09,11.18,91644,0
+MUJ.US,D,20231208,000000,11.15,11.2102,11.1201,11.17,178221,0
+MUJ.US,D,20231211,000000,11.16,11.2,11.08,11.13,313741,0
+MUJ.US,D,20231212,000000,11.13,11.17,11.12,11.14,149751,0
+MUJ.US,D,20231213,000000,11.14,11.25,11.12,11.25,162424,0
+MUJ.US,D,20231214,000000,11.25,11.42,11.25,11.39,125541,0
+MUJ.US,D,20231215,000000,11.39,11.4474,11.37,11.43,160283,0
+MUJ.US,D,20231218,000000,11.44,11.49,11.39,11.41,178056,0
+MUJ.US,D,20231219,000000,11.44,11.46,11.4,11.44,195669,0
+MUJ.US,D,20231220,000000,11.44,11.5,11.39,11.4,207468,0
+MUJ.US,D,20231221,000000,11.45,11.4699,11.395,11.41,150921,0
+MUJ.US,D,20231222,000000,11.41,11.47,11.37,11.38,215709,0
+MUJ.US,D,20231226,000000,11.39,11.46,11.37,11.39,219414,0
+MUJ.US,D,20231227,000000,11.41,11.47,11.37,11.455,237680,0
+MUJ.US,D,20231228,000000,11.38,11.45,11.38,11.43,261398,0
+MUJ.US,D,20231229,000000,11.4,11.44,11.37,11.41,270998,0
+MUJ.US,D,20240102,000000,11.38,11.5,11.38,11.5,93490,0
+MUJ.US,D,20240103,000000,11.5,11.53,11.4516,11.53,49206,0
+MUJ.US,D,20240104,000000,11.5,11.53,11.49,11.53,66652,0
+MUJ.US,D,20240105,000000,11.53,11.56,11.51,11.54,87262,0
+MUJ.US,D,20240108,000000,11.53,11.58,11.5,11.575,62808,0
+MUJ.US,D,20240109,000000,11.57,11.625,11.52,11.52,68651,0
+MUJ.US,D,20240110,000000,11.58,11.58,11.48,11.52,70891,0
+MUJ.US,D,20240111,000000,11.47,11.5,11.4591,11.475,43731,0
+MUJ.US,D,20240112,000000,11.46,11.5106,11.46,11.48,121858,0
+MUJ.US,D,20240116,000000,11.4,11.459,11.38,11.43,101178,0
+MUJ.US,D,20240117,000000,11.4,11.409,11.34,11.35,111524,0
+MUJ.US,D,20240118,000000,11.35,11.355,11.29,11.31,125556,0
+MUJ.US,D,20240119,000000,11.33,11.375,11.22,11.29,426438,0
+MUJ.US,D,20240122,000000,11.33,11.46,11.33,11.37,86347,0
+MUJ.US,D,20240123,000000,11.35,11.4,11.35,11.36,95222,0
+MUJ.US,D,20240124,000000,11.4,11.42,11.37,11.39,79267,0
+MUJ.US,D,20240125,000000,11.46,11.49,11.4,11.45,89042,0
+MUJ.US,D,20240126,000000,11.39,11.45,11.38,11.41,93007,0
+MUJ.US,D,20240129,000000,11.44,11.56,11.43,11.54,56219,0
+MUJ.US,D,20240130,000000,11.56,11.7,11.52,11.545,179549,0
+MUJ.US,D,20240131,000000,11.54,11.61,11.535,11.56,128838,0
+MUJ.US,D,20240201,000000,11.63,11.63,11.54,11.62,171476,0
+MUJ.US,D,20240202,000000,11.54,11.58,11.48,11.51,201347,0
+MUJ.US,D,20240205,000000,11.45,11.49,11.4,11.41,115961,0
+MUJ.US,D,20240206,000000,11.41,11.505,11.41,11.49,117174,0
+MUJ.US,D,20240207,000000,11.45,11.5274,11.45,11.48,73500,0
+MUJ.US,D,20240208,000000,11.48,11.485,11.45,11.45,93989,0
+MUJ.US,D,20240209,000000,11.48,11.52,11.46,11.49,101958,0
+MUJ.US,D,20240212,000000,11.46,11.55,11.46,11.55,93208,0
+MUJ.US,D,20240213,000000,11.47,11.49,11.438,11.46,77251,0
+MUJ.US,D,20240214,000000,11.41,11.49,11.41,11.4801,84530,0
+MUJ.US,D,20240215,000000,11.5,11.57,11.5,11.56,59562,0
+MUJ.US,D,20240216,000000,11.54,11.54,11.46,11.52,72186,0
+MUJ.US,D,20240220,000000,11.5,11.53,11.48,11.52,50417,0
+MUJ.US,D,20240221,000000,11.56,11.61,11.53,11.54,70560,0
+MUJ.US,D,20240222,000000,11.55,11.63,11.51,11.545,130778,0
+MUJ.US,D,20240223,000000,11.56,11.6,11.55,11.55,58289,0
+MUJ.US,D,20240226,000000,11.54,11.5697,11.47,11.475,85272,0
+MUJ.US,D,20240227,000000,11.48,11.48,11.4399,11.45,108589,0
+MUJ.US,D,20240228,000000,11.48,11.485,11.43,11.46,128009,0
+MUJ.US,D,20240229,000000,11.48,11.5015,11.44,11.44,85266,0
+MUJ.US,D,20240301,000000,11.42,11.51,11.41,11.5,74586,0
+MUJ.US,D,20240304,000000,11.52,11.53,11.46,11.47,158776,0
+MUJ.US,D,20240305,000000,11.51,11.5295,11.49,11.51,66417,0
+MUJ.US,D,20240306,000000,11.51,11.59,11.51,11.57,54746,0
+MUJ.US,D,20240307,000000,11.61,11.6175,11.55,11.57,66088,0
+MUJ.US,D,20240308,000000,11.57,11.58,11.532,11.55,60827,0
+MUJ.US,D,20240311,000000,11.58,11.58,11.52,11.535,142828,0
+MUJ.US,D,20240312,000000,11.54,11.54,11.5,11.52,122046,0
+MUJ.US,D,20240313,000000,11.53,11.58,11.52,11.58,79258,0
+MUJ.US,D,20240314,000000,11.52,11.53,11.47,11.48,108127,0
+MUJ.US,D,20240315,000000,11.48,11.52,11.46,11.49,104229,0
+MUJ.US,D,20240318,000000,11.52,11.57,11.49,11.52,72053,0
+MUJ.US,D,20240319,000000,11.52,11.5364,11.5,11.51,54776,0
+MUJ.US,D,20240320,000000,11.51,11.53,11.4701,11.511,29682,0
+MUJ.US,D,20240321,000000,11.5,11.5399,11.5,11.51,98215,0
+MUJ.US,D,20240322,000000,11.54,11.5595,11.515,11.52,88219,0
+MUJ.US,D,20240325,000000,11.51,11.55,11.46,11.46,49561,0
+MUJ.US,D,20240326,000000,11.5,11.53,11.4836,11.5,73264,0
+MUJ.US,D,20240327,000000,11.54,11.58,11.5147,11.56,45594,0
+MUJ.US,D,20240328,000000,11.57,11.66,11.54,11.63,89975,0
+MUJ.US,D,20240401,000000,11.63,11.64,11.5,11.52,150515,0
+MUJ.US,D,20240402,000000,11.48,11.51,11.44,11.5,92161,0
+MUJ.US,D,20240403,000000,11.46,11.51,11.46,11.48,79157,0
+MUJ.US,D,20240404,000000,11.51,11.53,11.44,11.44,61673,0
+MUJ.US,D,20240405,000000,11.44,11.44,11.38,11.39,97174,0
+MUJ.US,D,20240408,000000,11.42,11.43,11.384,11.4,76835,0
+MUJ.US,D,20240409,000000,11.41,11.421,11.38,11.405,70789,0
+MUJ.US,D,20240410,000000,11.35,11.36,11.28,11.31,129599,0
+MUJ.US,D,20240411,000000,11.36,11.36,11.3,11.34,47429,0
+MUJ.US,D,20240412,000000,11.33,11.33,11.26,11.27,54129,0
+MUJ.US,D,20240415,000000,11.25,11.25,11.1896,11.2,135593,0
+MUJ.US,D,20240416,000000,11.18,11.21,11.12,11.18,168043,0
+MUJ.US,D,20240417,000000,11.2,11.25,11.185,11.22,213731,0
+MUJ.US,D,20240418,000000,11.23,11.23,11.15,11.15,90113,0
+MUJ.US,D,20240419,000000,11.15,11.2,11.14,11.15,80650,0
+MUJ.US,D,20240422,000000,11.15,11.16,11.145,11.16,40827,0
+MUJ.US,D,20240423,000000,11.14,11.17,11.14,11.144,108456,0
+MUJ.US,D,20240424,000000,11.13,11.1599,11.12,11.14,70384,0
+MUJ.US,D,20240425,000000,11.1,11.1,11.06,11.08,78098,0
+MUJ.US,D,20240426,000000,11.07,11.12,11.07,11.09,75260,0
+MUJ.US,D,20240429,000000,11.1,11.14,11.1,11.13,74021,0
+MUJ.US,D,20240430,000000,11.08,11.115,11.08,11.1,27734,0
+MUJ.US,D,20240501,000000,11.12,11.17,11.12,11.16,91267,0
+MUJ.US,D,20240502,000000,11.15,11.18,11.13,11.15,101366,0
+MUJ.US,D,20240503,000000,11.21,11.28,11.2021,11.26,83174,0
+MUJ.US,D,20240506,000000,11.25,11.32,11.25,11.32,63815,0
+MUJ.US,D,20240507,000000,11.35,11.42,11.35,11.41,59764,0
+MUJ.US,D,20240508,000000,11.41,11.43,11.4,11.41,56622,0
+MUJ.US,D,20240509,000000,11.43,11.46,11.4,11.41,41377,0
+MUJ.US,D,20240510,000000,11.38,11.3983,11.3,11.3,79367,0
+MUJ.US,D,20240513,000000,11.36,11.36,11.3,11.32,94129,0
+MUJ.US,D,20240514,000000,11.3,11.3,11.27,11.28,63983,0
+MUJ.US,D,20240515,000000,11.31,11.3724,11.3,11.32,159396,0
+MUJ.US,D,20240516,000000,11.31,11.36,11.28,11.29,64233,0
+MUJ.US,D,20240517,000000,11.29,11.31,11.24,11.27,93343,0
+MUJ.US,D,20240520,000000,11.3,11.3,11.25,11.29,118624,0
+MUJ.US,D,20240521,000000,11.29,11.29,11.24,11.26,69358,0
+MUJ.US,D,20240522,000000,11.22,11.25,11.185,11.195,96842,0
+MUJ.US,D,20240523,000000,11.21,11.21,11.15,11.185,80577,0
+MUJ.US,D,20240524,000000,11.19,11.23,11.16,11.22,55410,0
+MUJ.US,D,20240528,000000,11.19,11.3,11.16,11.16,97313,0
+MUJ.US,D,20240529,000000,11.16,11.1601,11.05,11.07,166594,0
+MUJ.US,D,20240530,000000,11.07,11.071,11.04,11.06,104971,0
+MUJ.US,D,20240531,000000,11.08,11.12,11.08,11.11,143992,0
+MUJ.US,D,20240603,000000,11.13,11.2,11.12,11.17,114007,0
+MUJ.US,D,20240604,000000,11.22,11.29,11.22,11.27,86871,0
+MUJ.US,D,20240605,000000,11.26,11.3697,11.26,11.34,133512,0
+MUJ.US,D,20240606,000000,11.32,11.36,11.2995,11.3,77692,0
+MUJ.US,D,20240607,000000,11.23,11.27,11.2,11.255,87833,0
+MUJ.US,D,20240610,000000,11.22,11.3,11.22,11.29,30204,0
+MUJ.US,D,20240611,000000,11.33,11.35,11.29,11.34,72623,0
+MUJ.US,D,20240612,000000,11.4,11.47,11.34,11.36,139217,0
+MUJ.US,D,20240613,000000,11.4,11.41,11.34,11.37,65423,0
+MUJ.US,D,20240614,000000,11.31,11.4195,11.26,11.37,107185,0
+MUJ.US,D,20240617,000000,11.35,11.37,11.3,11.33,113013,0
+MUJ.US,D,20240618,000000,11.33,11.36,11.32,11.35,181626,0
+MUJ.US,D,20240620,000000,11.35,11.35,11.27,11.31,99058,0
+MUJ.US,D,20240621,000000,11.33,11.3301,11.3,11.32,71806,0
+MUJ.US,D,20240624,000000,11.34,11.39,11.31,11.33,111378,0
+MUJ.US,D,20240625,000000,11.33,11.35,11.32,11.32,64569,0
+MUJ.US,D,20240626,000000,11.31,11.33,11.27,11.33,98627,0
+MUJ.US,D,20240627,000000,11.33,11.3936,11.33,11.37,50037,0
+MUJ.US,D,20240628,000000,11.39,11.425,11.3702,11.39,71170,0
+MUJ.US,D,20240701,000000,11.38,11.4,11.34,11.39,129125,0
+MUJ.US,D,20240702,000000,11.38,11.42,11.35,11.41,105298,0
+MUJ.US,D,20240703,000000,11.39,11.43,11.37,11.42,35495,0
+MUJ.US,D,20240705,000000,11.42,11.42,11.37,11.42,62377,0
+MUJ.US,D,20240708,000000,11.45,11.45,11.39,11.41,110007,0
+MUJ.US,D,20240709,000000,11.43,11.445,11.42,11.44,49133,0
+MUJ.US,D,20240710,000000,11.45,11.47,11.43,11.47,90161,0
+MUJ.US,D,20240711,000000,11.52,11.6,11.51,11.55,111949,0
+MUJ.US,D,20240712,000000,11.55,11.62,11.55,11.61,62748,0
+MUJ.US,D,20240715,000000,11.52,11.56,11.46,11.52,110314,0
+MUJ.US,D,20240716,000000,11.58,11.58,11.49,11.56,146149,0
+MUJ.US,D,20240717,000000,11.5,11.6,11.44,11.44,122329,0
+MUJ.US,D,20240718,000000,11.4,11.475,11.4,11.41,124542,0
+MUJ.US,D,20240719,000000,11.4,11.42,11.34,11.34,339881,0
+MUJ.US,D,20240722,000000,11.37,11.44,11.37,11.44,113897,0
+MUJ.US,D,20240723,000000,11.47,11.5198,11.45,11.51,114359,0
+MUJ.US,D,20240724,000000,11.5,11.5499,11.46,11.5,63188,0
+MUJ.US,D,20240725,000000,11.55,11.55,11.49,11.51,51387,0
+MUJ.US,D,20240726,000000,11.54,11.57,11.49,11.53,50917,0
+MUJ.US,D,20240729,000000,11.53,11.56,11.48,11.48,101235,0
+MUJ.US,D,20240730,000000,11.48,11.52,11.43,11.465,63651,0
+MUJ.US,D,20240731,000000,11.47,11.59,11.47,11.57,119150,0
+MUJ.US,D,20240801,000000,11.58,11.65,11.54,11.65,85674,0
+MUJ.US,D,20240802,000000,11.7,11.815,11.65,11.79,202461,0
+MUJ.US,D,20240805,000000,11.72,11.8199,11.6,11.7,117881,0
+MUJ.US,D,20240806,000000,11.73,11.76,11.71,11.74,162293,0
+MUJ.US,D,20240807,000000,11.71,11.85,11.71,11.775,122312,0
+MUJ.US,D,20240808,000000,11.74,11.79,11.7,11.71,68257,0
+MUJ.US,D,20240809,000000,11.76,11.79,11.74,11.755,62059,0
+MUJ.US,D,20240812,000000,11.76,11.78,11.73,11.732,35385,0
+MUJ.US,D,20240813,000000,11.78,11.82,11.75,11.762,90267,0
+MUJ.US,D,20240814,000000,11.8,11.84,11.78,11.79,64426,0
+MUJ.US,D,20240815,000000,11.71,11.77,11.686,11.74,78753,0
+MUJ.US,D,20240816,000000,11.77,11.8,11.76,11.78,74341,0
+MUJ.US,D,20240819,000000,11.78,11.81,11.78,11.79,49092,0
+MUJ.US,D,20240820,000000,11.81,11.83,11.79,11.79,53027,0
+MUJ.US,D,20240821,000000,11.82,11.82,11.79,11.81,27262,0
+MUJ.US,D,20240822,000000,11.81,11.94,11.77,11.89,137985,0
+MUJ.US,D,20240823,000000,11.95,11.96,11.905,11.92,92092,0
+MUJ.US,D,20240826,000000,11.92,11.94,11.9,11.93,70857,0
+MUJ.US,D,20240827,000000,11.92,11.94,11.9,11.92,96952,0
+MUJ.US,D,20240828,000000,11.93,11.93,11.88,11.89,92917,0
+MUJ.US,D,20240829,000000,11.92,11.93,11.905,11.92,54542,0
+MUJ.US,D,20240830,000000,11.98,11.99,11.94,11.99,67438,0
+MUJ.US,D,20240903,000000,12,12.03,11.97,12,95512,0
+MUJ.US,D,20240904,000000,12.03,12.03,11.98,12.02,68423,0
+MUJ.US,D,20240905,000000,12.05,12.05,12.01,12.03,103476,0
+MUJ.US,D,20240906,000000,12.04,12.07,11.96,11.99,150436,0
+MUJ.US,D,20240909,000000,12.03,12.06,12,12.04,103368,0
+MUJ.US,D,20240910,000000,12.08,12.08,12.03,12.05,106121,0
+MUJ.US,D,20240911,000000,12.06,12.09,12.05,12.09,122279,0
+MUJ.US,D,20240912,000000,12.1,12.14,12.05,12.13,96110,0
+MUJ.US,D,20240913,000000,12.15,12.18,12.1355,12.14,53300,0
+MUJ.US,D,20240916,000000,12.13,12.13,12.05,12.06,80456,0
+MUJ.US,D,20240917,000000,12.08,12.1,12.065,12.08,152940,0
+MUJ.US,D,20240918,000000,12.1,12.13,12.08,12.13,34206,0
+MUJ.US,D,20240919,000000,12.14,12.15,12.1,12.12,93997,0
+MUJ.US,D,20240920,000000,12.15,12.17,12.09,12.1,84343,0
+MUJ.US,D,20240923,000000,12.04,12.16,12.04,12.15,138897,0
+MUJ.US,D,20240924,000000,12.13,12.15,12.1,12.15,105251,0
+MUJ.US,D,20240925,000000,12.14,12.14,12.09,12.11,90326,0
+MUJ.US,D,20240926,000000,12.14,12.17,12.091,12.15,122847,0
+MUJ.US,D,20240927,000000,12.15,12.17,12.13,12.17,61715,0
+MUJ.US,D,20240930,000000,12.165,12.165,12.12,12.13,78932,0
+MUJ.US,D,20241001,000000,12.18,12.24,12.16,12.21,111598,0
+MUJ.US,D,20241002,000000,12.19,12.19,12.1403,12.18,137872,0
+MUJ.US,D,20241003,000000,12.18,12.19,12.15,12.16,72409,0
+MUJ.US,D,20241004,000000,12.14,12.145,12.0825,12.14,119676,0
+MUJ.US,D,20241007,000000,12.12,12.14,12.06,12.08,90134,0
+MUJ.US,D,20241008,000000,12.02,12.17,12.017,12.14,160983,0
+MUJ.US,D,20241009,000000,12.09,12.1024,12.06,12.06,55085,0
+MUJ.US,D,20241010,000000,12.07,12.097,12.021,12.04,122056,0
+MUJ.US,D,20241011,000000,12.03,12.07,12.03,12.06,55734,0
+MUJ.US,D,20241014,000000,12.07,12.12,12.02,12.03,111843,0
+MUJ.US,D,20241015,000000,12,12,11.95,11.95,51256,0
+MUJ.US,D,20241016,000000,11.9871,12.02,11.9871,11.995,40317,0
+MUJ.US,D,20241017,000000,12,12.01,11.9783,11.99,57255,0
+MUJ.US,D,20241018,000000,12.01,12.06,12.0005,12.03,85057,0
+MUJ.US,D,20241021,000000,12,12.015,11.94,11.96,90684,0
+MUJ.US,D,20241022,000000,11.95,11.96,11.94,11.95,107683,0
+MUJ.US,D,20241023,000000,11.91,11.91,11.78,11.81,155794,0
+MUJ.US,D,20241024,000000,11.79,11.84,11.65,11.68,116097,0
+MUJ.US,D,20241025,000000,11.74,11.785,11.74,11.76,72007,0
+MUJ.US,D,20241028,000000,11.77,11.77,11.69,11.69,81843,0
+MUJ.US,D,20241029,000000,11.65,11.66,11.58,11.6,152221,0
+MUJ.US,D,20241030,000000,11.62,11.71,11.61,11.65,222794,0
+MUJ.US,D,20241031,000000,11.66,11.69,11.61,11.67,105601,0
+MUJ.US,D,20241101,000000,11.7,11.75,11.65,11.67,145865,0
+MUJ.US,D,20241104,000000,11.75,11.8,11.71,11.74,134674,0
+MUJ.US,D,20241105,000000,11.71,11.76,11.69,11.72,117223,0
+MUJ.US,D,20241106,000000,11.64,11.6847,11.5603,11.59,161132,0
+MUJ.US,D,20241107,000000,11.62,11.7,11.62,11.69,103291,0
+MUJ.US,D,20241108,000000,11.72,11.7878,11.72,11.76,139998,0
+MUJ.US,D,20241111,000000,11.8,11.825,11.75,11.8,108155,0
+MUJ.US,D,20241112,000000,11.78,11.78,11.65,11.67,123747,0
+MUJ.US,D,20241113,000000,11.78,11.79,11.69,11.7,112133,0
+MUJ.US,D,20241114,000000,11.7062,11.7311,11.68,11.73,107073,0
+MUJ.US,D,20241115,000000,11.65,11.68,11.61,11.62,116539,0
+MUJ.US,D,20241118,000000,11.655,11.655,11.58,11.6,164229,0
+MUJ.US,D,20241119,000000,11.6318,11.64,11.59,11.615,87919,0
+MUJ.US,D,20241120,000000,11.58,11.64,11.57,11.62,165516,0
+MUJ.US,D,20241121,000000,11.67,11.71,11.56,11.63,193706,0
+MUJ.US,D,20241122,000000,11.65,11.7388,11.61,11.72,116200,0
+MUJ.US,D,20241125,000000,11.77,11.85,11.76,11.79,138078,0
+MUJ.US,D,20241126,000000,11.755,11.87,11.755,11.83,153625,0
+MUJ.US,D,20241127,000000,11.9,11.92,11.77,11.87,91607,0
+MUJ.US,D,20241129,000000,11.925,11.99,11.9,11.97,46155,0
+MUJ.US,D,20241202,000000,11.9651,11.98,11.9,11.92,166481,0
+MUJ.US,D,20241203,000000,11.94,11.95,11.84,11.852,199136,0
+MUJ.US,D,20241204,000000,11.855,11.91,11.83,11.85,65863,0
+MUJ.US,D,20241205,000000,11.83,11.8618,11.74,11.78,118394,0
+MUJ.US,D,20241206,000000,11.78,11.82,11.71,11.81,129678,0
+MUJ.US,D,20241209,000000,11.81,11.83,11.62,11.78,161999,0
+MUJ.US,D,20241210,000000,11.7681,11.7801,11.71,11.74,110931,0
+MUJ.US,D,20241211,000000,11.765,11.81,11.76,11.78,171493,0
+MUJ.US,D,20241212,000000,11.78,11.79,11.635,11.645,179106,0
+MUJ.US,D,20241213,000000,11.63,11.64,11.56,11.59,97933,0
+MUJ.US,D,20241216,000000,11.56,11.59,11.43,11.46,447549,0
+MUJ.US,D,20241217,000000,11.405,11.455,11.35,11.37,253088,0
+MUJ.US,D,20241218,000000,11.303,11.36,11.22,11.22,297977,0
+MUJ.US,D,20241219,000000,11.2609,11.2609,11.08,11.14,322853,0
+MUJ.US,D,20241220,000000,11.1101,11.17,11,11.08,457186,0
+MUJ.US,D,20241223,000000,11.105,11.1199,10.98,11.03,353979,0
+MUJ.US,D,20241224,000000,11.0487,11.1,10.98,11.1,162094,0
+MUJ.US,D,20241226,000000,11.09,11.1,11.02,11.06,225639,0
+MUJ.US,D,20241227,000000,11.05,11.07,10.99,11.01,319573,0
+MUJ.US,D,20241230,000000,10.995,11.04,10.97,10.97,502363,0
+MUJ.US,D,20241231,000000,11.02,11.12,10.99,11.07,345529,0
+MUJ.US,D,20250102,000000,11.135,11.225,11.11,11.22,135300,0
+MUJ.US,D,20250103,000000,11.25,11.31,11.23,11.29,110542,0
+MUJ.US,D,20250106,000000,11.3,11.3399,11.21,11.25,145054,0
+MUJ.US,D,20250107,000000,11.29,11.29,11.215,11.235,113376,0
+MUJ.US,D,20250108,000000,11.22,11.2608,11.2,11.21,47828,0
+MUJ.US,D,20250110,000000,11.15,11.151,11.06,11.08,189503,0
+MUJ.US,D,20250113,000000,11.085,11.085,11,11.02,141606,0
+MUJ.US,D,20250114,000000,11.05,11.0501,11,11.01,173880,0
+MUJ.US,D,20250115,000000,11.1,11.19,11.09,11.19,145524,0
+MUJ.US,D,20250116,000000,11.17,11.37,11.14,11.29,149885,0
+MUJ.US,D,20250117,000000,11.41,11.41,11.31,11.33,88926,0
+MUJ.US,D,20250121,000000,11.395,11.41,11.34,11.36,61038,0
+MUJ.US,D,20250122,000000,11.38,11.45,11.33,11.33,55483,0
+MUJ.US,D,20250123,000000,11.3231,11.34,11.27,11.29,135920,0
+MUJ.US,D,20250124,000000,11.2572,11.37,11.25,11.3,120820,0
+MUJ.US,D,20250127,000000,11.315,11.388,11.29,11.3,97443,0
+MUJ.US,D,20250128,000000,11.2853,11.3427,11.285,11.31,51624,0
+MUJ.US,D,20250129,000000,11.3001,11.33,11.28,11.31,73350,0
+MUJ.US,D,20250130,000000,11.33,11.39,11.31,11.37,75839,0
+MUJ.US,D,20250131,000000,11.39,11.39,11.32,11.378,139803,0
+MUJ.US,D,20250203,000000,11.37,11.43,11.31,11.42,222113,0
+MUJ.US,D,20250204,000000,11.4466,11.52,11.43,11.5,141206,0
+MUJ.US,D,20250205,000000,11.51,11.64,11.51,11.57,74849,0
+MUJ.US,D,20250206,000000,11.59,11.64,11.5605,11.62,88654,0
+MUJ.US,D,20250207,000000,11.63,11.64,11.55,11.59,132976,0
+MUJ.US,D,20250210,000000,11.63,11.63,11.4825,11.54,121860,0
+MUJ.US,D,20250211,000000,11.517,11.54,11.46,11.5,86910,0
+MUJ.US,D,20250212,000000,11.34,11.45,11.33,11.4,135680,0
+MUJ.US,D,20250213,000000,11.46,11.51,11.43,11.5,70549,0
+MUJ.US,D,20250214,000000,11.54,11.62,11.4405,11.495,139216,0
+MUJ.US,D,20250218,000000,11.4573,11.5,11.45,11.49,58316,0
+MUJ.US,D,20250219,000000,11.48,11.55,11.48,11.54,25045,0
+MUJ.US,D,20250220,000000,11.505,11.56,11.5,11.52,47120,0
+MUJ.US,D,20250221,000000,11.52,11.59,11.52,11.56,24915,0
+MUJ.US,D,20250224,000000,11.54,11.6,11.534,11.56,55646,0
+MUJ.US,D,20250225,000000,11.6115,11.6695,11.59,11.63,60749,0
+MUJ.US,D,20250226,000000,11.611,11.71,11.59,11.71,62661,0
+MUJ.US,D,20250227,000000,11.6757,11.69,11.59,11.62,51651,0
+MUJ.US,D,20250228,000000,11.6506,11.72,11.65,11.72,66217,0
+MUJ.US,D,20250303,000000,11.72,11.7448,11.61,11.65,138860,0
+MUJ.US,D,20250304,000000,11.679,11.69,11.62,11.63,97632,0
+MUJ.US,D,20250305,000000,11.635,11.67,11.56,11.58,68043,0
+MUJ.US,D,20250306,000000,11.61,11.61,11.49,11.5,64190,0
+MUJ.US,D,20250307,000000,11.545,11.5652,11.45,11.49,47550,0
+MUJ.US,D,20250310,000000,11.51,11.54,11.51,11.53,79794,0
+MUJ.US,D,20250311,000000,11.509,11.52,11.49,11.5,22087,0
+MUJ.US,D,20250312,000000,11.505,11.52,11.36,11.42,112290,0
+MUJ.US,D,20250313,000000,11.4,11.43,11.301,11.345,68611,0
+MUJ.US,D,20250314,000000,11.31,11.33,11.25,11.25,59557,0
+MUJ.US,D,20250317,000000,11.2989,11.315,11.27,11.3,56614,0
+MUJ.US,D,20250318,000000,11.26,11.28,11.23,11.25,122620,0
+MUJ.US,D,20250319,000000,11.254,11.26,11.19,11.22,54545,0
+MUJ.US,D,20250320,000000,11.2256,11.37,11.2256,11.29,80622,0
+MUJ.US,D,20250321,000000,11.28,11.4,11.28,11.38,87948,0
+MUJ.US,D,20250324,000000,11.31,11.4055,11.2896,11.33,75504,0
+MUJ.US,D,20250325,000000,11.33,11.3696,11.2871,11.305,105180,0
+MUJ.US,D,20250326,000000,11.317,11.317,11.23,11.25,77187,0
+MUJ.US,D,20250327,000000,11.2102,11.23,11.19,11.2,55133,0
+MUJ.US,D,20250328,000000,11.25,11.32,11.21,11.212,47411,0
+MUJ.US,D,20250331,000000,11.299,11.299,11.21,11.25,89011,0
+MUJ.US,D,20250401,000000,11.285,11.41,11.26,11.35,93020,0
+MUJ.US,D,20250402,000000,11.345,11.38,11.34,11.34,92344,0
+MUJ.US,D,20250403,000000,11.34,11.43,11.32,11.335,124052,0
+MUJ.US,D,20250404,000000,11.37,11.3736,11.13,11.13,262075,0
+MUJ.US,D,20250407,000000,11.075,11.12,10.94,10.98,316799,0
+MUJ.US,D,20250408,000000,11.01,11.08,10.72,10.74,300890,0
+MUJ.US,D,20250409,000000,10.64,10.96,10.5,10.9,322669,0
+MUJ.US,D,20250410,000000,10.86,10.87,10.65,10.755,156408,0
+MUJ.US,D,20250411,000000,10.63,10.83,10.5,10.78,174307,0
+MUJ.US,D,20250414,000000,10.83,10.94,10.82,10.88,125232,0
+MUJ.US,D,20250415,000000,10.89,10.95,10.85,10.9,83114,0
+MUJ.US,D,20250416,000000,10.92,10.92,10.84,10.86,83454,0
+MUJ.US,D,20250417,000000,10.8858,10.91,10.7901,10.81,97268,0
+MUJ.US,D,20250421,000000,10.815,10.87,10.66,10.68,92709,0
+MUJ.US,D,20250422,000000,10.7012,10.84,10.7012,10.78,102835,0
+MUJ.US,D,20250423,000000,10.884,10.92,10.78,10.82,116104,0
+MUJ.US,D,20250424,000000,10.8913,10.99,10.87,10.95,93587,0
+MUJ.US,D,20250425,000000,11.01,11.07,10.98,11,97295,0
+MUJ.US,D,20250428,000000,11,11.05,10.9601,10.98,84372,0
+MUJ.US,D,20250429,000000,11.0121,11.07,10.9701,11.035,105321,0
+MUJ.US,D,20250430,000000,10.986,11.14,10.986,11.12,68224,0
+MUJ.US,D,20250501,000000,11.1852,11.19,11.109,11.12,82929,0
+MUJ.US,D,20250502,000000,11.09,11.2,11.09,11.18,79043,0
+MUJ.US,D,20250505,000000,11.1651,11.18,11.08,11.13,79495,0
+MUJ.US,D,20250506,000000,11.141,11.15,11.11,11.125,33963,0
+MUJ.US,D,20250507,000000,11.08,11.16,11.08,11.12,65346,0
+MUJ.US,D,20250508,000000,11.16,11.18,11.0801,11.1,79635,0
+MUJ.US,D,20250509,000000,11.145,11.16,11.11,11.12,56739,0
+MUJ.US,D,20250512,000000,11.095,11.15,11.05,11.07,138498,0
+MUJ.US,D,20250513,000000,11.0908,11.0908,11.04,11.07,96640,0
+MUJ.US,D,20250514,000000,11.06,11.06,10.96,10.97,155077,0
+MUJ.US,D,20250515,000000,10.957,11.08,10.957,11.01,114755,0
+MUJ.US,D,20250516,000000,11.0616,11.0616,10.98,11.01,124013,0
+MUJ.US,D,20250519,000000,10.98,11.02,10.93,11,111778,0
+MUJ.US,D,20250520,000000,11,11.01,10.96,10.97,52451,0
+MUJ.US,D,20250521,000000,10.94,10.99,10.78,10.83,116646,0
+MUJ.US,D,20250522,000000,10.85,11,10.81,10.82,129431,0
+MUJ.US,D,20250523,000000,10.83,10.87,10.83,10.83,78356,0
+MUJ.US,D,20250527,000000,10.885,10.95,10.85,10.95,131801,0
+MUJ.US,D,20250528,000000,10.96,10.96,10.85,10.89,90659,0
+MUJ.US,D,20250529,000000,10.92,10.94,10.85,10.91,99443,0
+MUJ.US,D,20250530,000000,10.91,10.95,10.89,10.92,50982,0
+MUJ.US,D,20250602,000000,10.9499,10.95,10.82,10.89,132024,0
+MUJ.US,D,20250603,000000,10.9199,10.95,10.88,10.88,179844,0
+MUJ.US,D,20250604,000000,10.89,10.92,10.73,10.86,61254,0
+MUJ.US,D,20250605,000000,10.8014,10.87,10.8014,10.825,45020,0
+MUJ.US,D,20250606,000000,10.835,10.84,10.8,10.82,84701,0
+MUJ.US,D,20250609,000000,10.82,10.8498,10.8132,10.83,76956,0
+MUJ.US,D,20250610,000000,10.84,10.85,10.82,10.83,56885,0
+MUJ.US,D,20250611,000000,10.83,10.89,10.8215,10.86,110078,0
+MUJ.US,D,20250612,000000,10.83,10.89,10.82,10.88,58375,0
+MUJ.US,D,20250613,000000,10.9,10.9,10.77,10.81,92041,0
+MUJ.US,D,20250616,000000,10.82,10.83,10.77,10.81,187996,0
+MUJ.US,D,20250617,000000,10.807,10.86,10.8,10.8,192320,0
+MUJ.US,D,20250618,000000,10.8,10.82,10.76,10.78,84405,0
+MUJ.US,D,20250620,000000,10.8096,10.81,10.76,10.79,94659,0
+MUJ.US,D,20250623,000000,10.82,10.9079,10.79,10.895,291785,0
+MUJ.US,D,20250624,000000,10.9,10.91,10.85,10.87,99861,0
+MUJ.US,D,20250625,000000,10.85,10.87,10.78,10.82,154275,0
+MUJ.US,D,20250626,000000,10.84,10.93,10.83,10.93,73272,0
+MUJ.US,D,20250627,000000,10.875,10.97,10.86,10.89,159000,0
+MUJ.US,D,20250630,000000,10.895,10.97,10.895,10.95,150524,0
+MUJ.US,D,20250701,000000,10.9201,11.02,10.9201,11,194953,0
+MUJ.US,D,20250702,000000,11.02,11.07,10.9786,11.06,117281,0
+MUJ.US,D,20250703,000000,11.06,11.11,11.01,11.07,107600,0
+MUJ.US,D,20250707,000000,11.08,11.095,10.98,10.985,83400,0
+MUJ.US,D,20250708,000000,10.99,11,10.95,10.97,52355,0
+MUJ.US,D,20250709,000000,10.9985,11.01,10.96,10.97,69127,0
+MUJ.US,D,20250710,000000,10.95,11.0083,10.92,10.92,87183,0
+MUJ.US,D,20250711,000000,10.895,10.93,10.88,10.91,49367,0
+MUJ.US,D,20250714,000000,10.9205,10.97,10.9205,10.97,133325,0
+MUJ.US,D,20250715,000000,10.95,10.9999,10.83,10.855,69682,0
+MUJ.US,D,20250716,000000,10.87,10.87,10.76,10.77,176328,0
+MUJ.US,D,20250717,000000,10.79,10.7991,10.71,10.73,125036,0
+MUJ.US,D,20250718,000000,10.74,10.77,10.72,10.74,124705,0
+MUJ.US,D,20250721,000000,10.78,10.82,10.73,10.73,108104,0
+MUJ.US,D,20250722,000000,10.74,10.7657,10.71,10.73,187676,0
+MUJ.US,D,20250723,000000,10.7275,10.76,10.7,10.725,158108,0
+MUJ.US,D,20250724,000000,10.73,10.73,10.66,10.68,242795,0
+MUJ.US,D,20250725,000000,10.71,10.7149,10.67,10.69,136899,0
+MUJ.US,D,20250728,000000,10.71,10.71,10.67,10.68,95955,0
+MUJ.US,D,20250729,000000,10.695,10.71,10.67,10.7,113306,0
+MUJ.US,D,20250730,000000,10.6901,10.71,10.67,10.7,115407,0
+MUJ.US,D,20250731,000000,10.71,10.82,10.7,10.82,177225,0
+MUJ.US,D,20250801,000000,10.838,10.91,10.8091,10.9,136656,0
+MUJ.US,D,20250804,000000,10.92,10.9459,10.89,10.89,104203,0
+MUJ.US,D,20250805,000000,10.89,10.94,10.89,10.9,61888,0
+MUJ.US,D,20250806,000000,10.9262,11.04,10.91,10.95,158788,0
+MUJ.US,D,20250807,000000,10.97,11.02,10.94,10.97,135015,0
+MUJ.US,D,20250808,000000,10.9501,10.97,10.91,10.95,89871,0
+MUJ.US,D,20250811,000000,10.9458,11,10.94,11,88766,0
+MUJ.US,D,20250812,000000,11,11,10.953,10.99,77014,0
+MUJ.US,D,20250813,000000,11.01,11.13,11.01,11.11,117101,0
+MUJ.US,D,20250814,000000,11.11,11.12,11.07,11.08,64384,0
+MUJ.US,D,20250815,000000,11.05,11.1,11.03,11.06,84859,0
+MUJ.US,D,20250818,000000,11.04,11.0698,10.95,10.96,56800,0
+MUJ.US,D,20250819,000000,10.975,10.99,10.94,10.97,79700,0
+MUJ.US,D,20250820,000000,10.95,10.97,10.89,10.92,160926,0
+MUJ.US,D,20250821,000000,10.92,10.9285,10.85,10.895,69013,0
+MUJ.US,D,20250822,000000,10.915,11.02,10.915,11.02,67582,0
+MUJ.US,D,20250825,000000,11.05,11.05,10.9569,11.05,54679,0
+MUJ.US,D,20250826,000000,11.015,11.1,10.9893,11.09,130494,0
+MUJ.US,D,20250827,000000,11.075,11.1097,11.05,11.09,136639,0
+MUJ.US,D,20250828,000000,11.05,11.11,11.01,11.03,105613,0
+MUJ.US,D,20250829,000000,11.03,11.07,11.03,11.06,121471,0
+MUJ.US,D,20250902,000000,11.04,11.06,10.88,10.98,450004,0
+MUJ.US,D,20250903,000000,11.03,11.05,10.955,11.04,129355,0
+MUJ.US,D,20250904,000000,11.06,11.06,11,11,104689,0
+MUJ.US,D,20250905,000000,11.04,11.08,11.01,11.08,335789,0
+MUJ.US,D,20250908,000000,11.1401,11.23,11.1304,11.22,147302,0
+MUJ.US,D,20250909,000000,11.2286,11.26,11.16,11.23,112173,0
+MUJ.US,D,20250910,000000,11.23,11.4,11.23,11.4,174972,0
+MUJ.US,D,20250911,000000,11.4654,11.4899,11.42,11.46,177167,0
+MUJ.US,D,20250912,000000,11.44,11.4767,11.41,11.41,114667,0
+MUJ.US,D,20250915,000000,11.45,11.4525,11.37,11.42,104298,0
+MUJ.US,D,20250916,000000,11.43,11.45,11.36,11.41,98587,0
+MUJ.US,D,20250917,000000,11.45,11.485,11.3905,11.44,114154,0
+MUJ.US,D,20250918,000000,11.4299,11.49,11.37,11.45,129525,0
+MUJ.US,D,20250919,000000,11.43,11.49,11.4,11.4,61393,0
+MUJ.US,D,20250922,000000,11.4,11.44,11.3547,11.42,96562,0
+MUJ.US,D,20250923,000000,11.415,11.51,11.39,11.47,273062,0
+MUJ.US,D,20250924,000000,11.49,11.5065,11.31,11.38,93233,0
+MUJ.US,D,20250925,000000,11.41,11.43,11.34,11.38,118705,0
+MUJ.US,D,20250926,000000,11.37,11.49,11.37,11.46,43455,0
+MUJ.US,D,20250929,000000,11.43,11.48,11.42,11.44,55798,0
+MUJ.US,D,20250930,000000,11.48,11.59,11.46,11.59,90664,0
+MUJ.US,D,20251001,000000,11.5806,11.69,11.491,11.62,258971,0
+MUJ.US,D,20251002,000000,11.65,11.69,11.5873,11.67,116198,0
+MUJ.US,D,20251003,000000,11.66,11.67,11.51,11.64,161658,0
+MUJ.US,D,20251006,000000,11.6199,11.6199,11.52,11.54,141513,0
+MUJ.US,D,20251007,000000,11.64,11.67,11.55,11.65,174981,0
+MUJ.US,D,20251008,000000,11.65,11.66,11.6,11.64,77671,0
+MUJ.US,D,20251009,000000,11.671,11.68,11.615,11.62,125225,0
+MUJ.US,D,20251010,000000,11.665,11.7,11.63,11.65,85471,0
+MUJ.US,D,20251013,000000,11.66,11.7,11.6,11.68,100603,0
+MUJ.US,D,20251014,000000,11.66,11.71,11.6301,11.66,141215,0
+MUJ.US,D,20251015,000000,11.66,11.66,11.62,11.63,55475,0
+MUJ.US,D,20251016,000000,11.6488,11.68,11.54,11.57,117157,0
+MUJ.US,D,20251017,000000,11.56,11.57,11.5,11.51,123356,0
+MUJ.US,D,20251020,000000,11.565,11.599,11.52,11.52,121643,0
+MUJ.US,D,20251021,000000,11.58,11.59,11.55,11.57,83359,0
+MUJ.US,D,20251022,000000,11.61,11.62,11.544,11.57,57363,0
+MUJ.US,D,20251023,000000,11.574,11.58,11.55,11.57,53755,0
+MUJ.US,D,20251024,000000,11.6,11.66,11.6,11.62,80303,0
+MUJ.US,D,20251027,000000,11.61,11.65,11.59,11.64,70229,0
+MUJ.US,D,20251028,000000,11.67,11.69,11.59,11.64,131119,0
+MUJ.US,D,20251029,000000,11.63,11.66,11.6101,11.62,149237,0
+MUJ.US,D,20251030,000000,11.605,11.67,11.59,11.656,101044,0
+MUJ.US,D,20251031,000000,11.68,11.77,11.67,11.73,90013,0
+MUJ.US,D,20251103,000000,11.735,11.8,11.6907,11.77,118613,0
+MUJ.US,D,20251104,000000,11.77,11.85,11.74,11.84,96706,0
+MUJ.US,D,20251105,000000,11.8158,11.92,11.8,11.83,92867,0
+MUJ.US,D,20251106,000000,11.86,11.88,11.79,11.79,33523,0
+MUJ.US,D,20251107,000000,11.78,11.82,11.76,11.79,62955,0
+MUJ.US,D,20251110,000000,11.82,11.82,11.74,11.77,88730,0
+MUJ.US,D,20251111,000000,11.83,11.91,11.825,11.91,143940,0
+MUJ.US,D,20251112,000000,11.9,11.95,11.88,11.92,62267,0
+MUJ.US,D,20251113,000000,11.92,11.92,11.88,11.91,41897,0
+MUJ.US,D,20251114,000000,11.82,11.855,11.76,11.81,70675,0
+MUJ.US,D,20251117,000000,11.81,11.81,11.72,11.72,119619,0
+MUJ.US,D,20251118,000000,11.72,11.72,11.62,11.68,292198,0
+MUJ.US,D,20251119,000000,11.69,11.7,11.65,11.67,62182,0
+MUJ.US,D,20251120,000000,11.71,11.74,11.65,11.68,66802,0
+MUJ.US,D,20251121,000000,11.705,11.72,11.66,11.68,75153,0
+MUJ.US,D,20251124,000000,11.695,11.72,11.66,11.71,150808,0
+MUJ.US,D,20251125,000000,11.7532,11.95,11.7532,11.89,192675,0
+MUJ.US,D,20251126,000000,11.879,11.8999,11.83,11.88,93323,0
+MUJ.US,D,20251128,000000,11.8575,11.9,11.8475,11.89,52485,0
+MUJ.US,D,20251201,000000,11.88,11.9,11.84,11.85,125896,0
+MUJ.US,D,20251202,000000,11.855,11.95,11.83,11.93,152835,0
+MUJ.US,D,20251203,000000,11.9543,12.05,11.945,12,172744,0
+MUJ.US,D,20251204,000000,11.96,12.07,11.96,12.02,120920,0
+MUJ.US,D,20251205,000000,12.07,12.1499,12.04,12.13,251668,0
+MUJ.US,D,20251208,000000,12.11,12.14,12.0499,12.13,190580,0
+MUJ.US,D,20251209,000000,12.15,12.17,12.1156,12.15,144514,0
+MUJ.US,D,20251210,000000,12.1448,12.17,12.06,12.113,150199,0
+MUJ.US,D,20251211,000000,12.15,12.18,12.11,12.13,88491,0
+MUJ.US,D,20251212,000000,12.1,12.11,12.01,12.03,78533,0
+MUJ.US,D,20251215,000000,12.08,12.08,11.96,12.04,153336,0
+MUJ.US,D,20251216,000000,12.03,12.09,11.97,12.06,204204,0
+MUJ.US,D,20251217,000000,12.05,12.0821,12.01,12.03,105505,0
+MUJ.US,D,20251218,000000,12.05,12.11,12.03,12.11,87805,0
+MUJ.US,D,20251219,000000,12.0405,12.15,12.0405,12.12,168929,0
+MUJ.US,D,20251222,000000,12.0728,12.11,12.03,12.07,110290,0
+MUJ.US,D,20251223,000000,12.02,12.02,11.98,11.99,166079,0
+MUJ.US,D,20251224,000000,12.01,12.03,11.96,12,51615,0
+MUJ.US,D,20251226,000000,12,12,11.93,11.97,100789,0
+MUJ.US,D,20251229,000000,11.92,12,11.89,11.92,119785,0
+MUJ.US,D,20251230,000000,11.945,12,11.92,11.94,197595,0
+MUJ.US,D,20251231,000000,11.9899,11.9899,11.9,11.9,213486,0
+MUJ.US,D,20260102,000000,11.9399,11.9599,11.9,11.94,103007,0
+MUJ.US,D,20260105,000000,11.9465,11.9799,11.92,11.96,81788,0
+MUJ.US,D,20260106,000000,11.93,11.98,11.93,11.94,83714,0
+MUJ.US,D,20260107,000000,11.98,12.02,11.95,12.02,74067,0
+MUJ.US,D,20260108,000000,11.9968,12.06,11.9968,12.06,108132,0
+MUJ.US,D,20260109,000000,12.045,12.13,12.03,12.1,65163,0
+MUJ.US,D,20260112,000000,12.0839,12.1244,12.05,12.08,35393,0
+MUJ.US,D,20260113,000000,12.1364,12.17,12.11,12.16,77505,0
+MUJ.US,D,20260114,000000,12.16,12.17,12.12,12.15,63608,0
+MUJ.US,D,20260115,000000,12.18,12.18,12.123,12.125,55363,0
+MUJ.US,D,20260116,000000,12.14,12.19,12.115,12.16,68597,0
+MUJ.US,D,20260120,000000,12.08,12.2,12.0501,12.15,175070,0
+MUJ.US,D,20260121,000000,12.145,12.2,12.08,12.17,108827,0
+MUJ.US,D,20260122,000000,12.1386,12.161,12.12,12.13,81137,0
+MUJ.US,D,20260123,000000,12.07,12.1199,11.9985,12.04,163014,0
+MUJ.US,D,20260126,000000,12.0399,12.14,11.94,12.05,237012,0
+MUJ.US,D,20260127,000000,12.055,12.15,12.03,12.12,138425,0
+MUJ.US,D,20260128,000000,12.15,12.2175,12.12,12.17,108902,0
+MUJ.US,D,20260129,000000,12.13,12.21,12.11,12.2,54281,0
+MUJ.US,D,20260130,000000,12.2,12.28,12.2,12.27,128455,0
+MUJ.US,D,20260202,000000,12.2699,12.31,12.2,12.29,81428,0
+MUJ.US,D,20260203,000000,12.275,12.33,12.275,12.31,108426,0
+MUJ.US,D,20260204,000000,12.2932,12.48,12.28,12.32,168567,0
+MUJ.US,D,20260205,000000,12.38,12.38,12.28,12.28,75274,0
+MUJ.US,D,20260206,000000,12.27,12.3488,12.05,12.1,321403,0
+MUJ.US,D,20260209,000000,12.11,12.22,12.1,12.22,92086,0
+MUJ.US,D,20260210,000000,12.22,12.35,12.22,12.34,103593,0
+MUJ.US,D,20260211,000000,12.37,12.37,12.28,12.34,60329,0
+MUJ.US,D,20260212,000000,12.295,12.38,12.2797,12.33,35376,0
+MUJ.US,D,20260213,000000,12.37,12.37,12.28,12.32,16674,0
+MUJ.US,D,20260217,000000,12.35,12.3707,12.31,12.34,41899,0
+MUJ.US,D,20260218,000000,12.31,12.45,12.31,12.44,56453,0
diff --git a/daily/us/nyse stocks/2/mund.us.txt b/daily/us/nyse stocks/2/mund.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9aaa32e16dd66b5fca260da0bbb764c15b3cf685
--- /dev/null
+++ b/daily/us/nyse stocks/2/mund.us.txt	
@@ -0,0 +1,62 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MUND.US,D,20250819,000000,100.08,100.14,100.08,100.14,1604,0
+MUND.US,D,20250822,000000,99.88,100.0959,99.88,100.0959,3001,0
+MUND.US,D,20250825,000000,100.13,100.13,100.09,100.09,1002,0
+MUND.US,D,20250827,000000,100.11,100.24,100.11,100.16,2401,0
+MUND.US,D,20250828,000000,100.23,100.23,100.18,100.18,2011,0
+MUND.US,D,20250829,000000,99.79,100.1144,99.79,100.1144,200,0
+MUND.US,D,20250902,000000,99.79,100.0302,99.69,100.0302,301,0
+MUND.US,D,20250903,000000,99.84,100.0762,99.84,100.0762,301,0
+MUND.US,D,20250904,000000,100.18,100.38,100.18,100.38,3601,0
+MUND.US,D,20250905,000000,101.1,101.1,101.05,101.05,1000,0
+MUND.US,D,20250908,000000,101.57,101.75,101.57,101.75,3012,0
+MUND.US,D,20250909,000000,101.72,101.72,101.72,101.72,100,0
+MUND.US,D,20250910,000000,102.04,102.1,102.02,102.05,2100,0
+MUND.US,D,20250911,000000,102.35,102.56,102.35,102.56,2884,0
+MUND.US,D,20250912,000000,102.37,102.44,102.37,102.41,1201,0
+MUND.US,D,20250915,000000,102.69,102.76,102.69,102.753,220,0
+MUND.US,D,20250917,000000,102.96,103.07,102.95,103.07,2100,0
+MUND.US,D,20250918,000000,102.92,102.92,102.8,102.92,618,0
+MUND.US,D,20250919,000000,102.78,102.78,102.71,102.71,151,0
+MUND.US,D,20250923,000000,102.74,102.74,102.74,102.74,312,0
+MUND.US,D,20250924,000000,102.42,102.47,102.36,102.47,1100,0
+MUND.US,D,20250925,000000,102.3,102.3,102.26,102.26,1700,0
+MUND.US,D,20250930,000000,102.32,102.41,102.32,102.41,900,0
+MUND.US,D,20251007,000000,102.4782,102.4782,102.3,102.39,550,0
+MUND.US,D,20251008,000000,102.591,102.591,102.51,102.51,820,0
+MUND.US,D,20251009,000000,102.542,102.56,102.5,102.56,434,0
+MUND.US,D,20251010,000000,102.94,102.94,102.88,102.88,549,0
+MUND.US,D,20251013,000000,102.66,102.76,102.66,102.76,326,0
+MUND.US,D,20251014,000000,102.92,102.99,102.92,102.99,455,0
+MUND.US,D,20251015,000000,102.44,103,102.44,102.476,405,0
+MUND.US,D,20251016,000000,102.39,103.6816,102.21,103.6816,453,0
+MUND.US,D,20251017,000000,102.27,103.269,102.08,103.269,1801,0
+MUND.US,D,20251020,000000,103.6,103.69,103.6,103.625,200,0
+MUND.US,D,20251021,000000,103.51,103.57,103.48,103.57,1200,0
+MUND.US,D,20251022,000000,103.6,103.68,103.6,103.68,497,0
+MUND.US,D,20251023,000000,102.86,103.1798,102.575,103.1798,2102,0
+MUND.US,D,20251027,000000,104.16,104.16,104.16,104.16,133,0
+MUND.US,D,20251103,000000,103.35,103.47,103.35,103.47,130,0
+MUND.US,D,20251105,000000,103.08,103.12,102.9898,102.9898,4180,0
+MUND.US,D,20251110,000000,103.36,103.36,103.2,103.295,873,0
+MUND.US,D,20251112,000000,103.5,103.5,103.5,103.5,451,0
+MUND.US,D,20251114,000000,103.44,103.45,103.44,103.45,1006,0
+MUND.US,D,20251119,000000,103.425,103.425,103.4,103.4,2170,0
+MUND.US,D,20251204,000000,102.92,102.99,102.92,102.99,170,0
+MUND.US,D,20251205,000000,103.15,103.16,103.15,103.16,101,0
+MUND.US,D,20251208,000000,103.17,103.17,103.11,103.155,2401,0
+MUND.US,D,20251209,000000,103.18,103.18,103.0782,103.0782,701,0
+MUND.US,D,20251210,000000,103.12,103.12,102.9764,102.9764,200,0
+MUND.US,D,20251211,000000,103.19,103.19,103.035,103.035,100,0
+MUND.US,D,20251212,000000,102.61,102.79,102.61,102.7477,1000,0
+MUND.US,D,20251223,000000,102.85,102.91,102.85,102.91,101,0
+MUND.US,D,20260106,000000,103.08,103.165,102.935,103.165,500,0
+MUND.US,D,20260107,000000,102.95,103.415,102.95,103.415,100,0
+MUND.US,D,20260108,000000,102.95,103.585,102.95,103.585,500,0
+MUND.US,D,20260120,000000,102.79,103.315,102.79,103.315,110,0
+MUND.US,D,20260121,000000,103.86,103.86,103.6201,103.6201,321,0
+MUND.US,D,20260122,000000,103.73,103.73,103.56,103.56,300,0
+MUND.US,D,20260123,000000,103.72,103.83,103.72,103.7314,600,0
+MUND.US,D,20260128,000000,103.88,103.88,103.778,103.778,101,0
+MUND.US,D,20260205,000000,103.89,104.05,103.89,103.955,201,0
+MUND.US,D,20260209,000000,104.01,104.01,103.89,103.89,1951,0
diff --git a/daily/us/nyse stocks/2/nabl.us.txt b/daily/us/nyse stocks/2/nabl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..79c11e7bb2591ccd59a8dd97d777c6d1fd3405af
--- /dev/null
+++ b/daily/us/nyse stocks/2/nabl.us.txt	
@@ -0,0 +1,1151 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NABL.US,D,20210721,000000,12.65,13.63,11.66,13.32,1806658,0
+NABL.US,D,20210722,000000,12.16,13.32,12.01,12.53,1155630,0
+NABL.US,D,20210723,000000,12.1,13.33,11.8,12.7,2233167,0
+NABL.US,D,20210726,000000,13,13.14,12.29,12.39,1474620,0
+NABL.US,D,20210727,000000,12.71,13.45,12.16,13.39,1453169,0
+NABL.US,D,20210728,000000,13.4,13.425,12.92,13.22,606009,0
+NABL.US,D,20210729,000000,13.5,13.56,13.2219,13.47,499877,0
+NABL.US,D,20210730,000000,13.38,14.07,13.2,13.8,732819,0
+NABL.US,D,20210802,000000,13.89,14.73,13.76,14.28,361827,0
+NABL.US,D,20210803,000000,14.28,14.28,13.9,14.22,296008,0
+NABL.US,D,20210804,000000,14.04,14.21,13.97,14.06,244051,0
+NABL.US,D,20210805,000000,14.12,14.32,13.93,14.12,247746,0
+NABL.US,D,20210806,000000,14.06,14.56,13.95,14.55,383851,0
+NABL.US,D,20210809,000000,14.55,14.68,13.5506,13.57,163251,0
+NABL.US,D,20210810,000000,13.56,13.7196,13.34,13.52,251314,0
+NABL.US,D,20210811,000000,13.52,13.79,13.435,13.73,165826,0
+NABL.US,D,20210812,000000,13.63,13.8099,13.34,13.51,287768,0
+NABL.US,D,20210813,000000,13.46,13.57,13.315,13.51,275618,0
+NABL.US,D,20210816,000000,13.69,13.72,13.25,13.58,315219,0
+NABL.US,D,20210817,000000,13.47,13.76,13.47,13.68,158047,0
+NABL.US,D,20210818,000000,13.57,13.68,13.12,13.31,263867,0
+NABL.US,D,20210819,000000,13.11,13.3,12.94,13.29,379772,0
+NABL.US,D,20210820,000000,13.2,13.54,13.05,13.26,1141339,0
+NABL.US,D,20210823,000000,13.27,13.6395,12.96,13.02,240085,0
+NABL.US,D,20210824,000000,13.01,13.19,12.9,12.92,249169,0
+NABL.US,D,20210825,000000,13.3,14.64,13.0902,13.83,657820,0
+NABL.US,D,20210826,000000,14,14.15,13.26,13.88,637354,0
+NABL.US,D,20210827,000000,13.8,14.23,13.76,13.78,1472730,0
+NABL.US,D,20210830,000000,13.88,14.28,12.92,13.11,522553,0
+NABL.US,D,20210831,000000,13.21,13.61,13.12,13.53,1737594,0
+NABL.US,D,20210901,000000,13.5,14.01,13.29,13.89,460448,0
+NABL.US,D,20210902,000000,13.88,14.3,13.63,14.22,867028,0
+NABL.US,D,20210903,000000,14.29,14.635,14.25,14.4,658179,0
+NABL.US,D,20210907,000000,14.59,15.54,14.49,15.05,974183,0
+NABL.US,D,20210908,000000,14.83,15.12,14.34,14.72,600767,0
+NABL.US,D,20210909,000000,14.5,14.6,13.59,13.73,1395494,0
+NABL.US,D,20210910,000000,13.72,14.455,13.55,14.4,857870,0
+NABL.US,D,20210913,000000,14.74,14.98,13.54,13.56,955350,0
+NABL.US,D,20210914,000000,13.5,14.32,13.47,14.3,917631,0
+NABL.US,D,20210915,000000,14.12,14.38,13.54,13.56,1580949,0
+NABL.US,D,20210916,000000,13.65,14.595,13.645,14.51,1757181,0
+NABL.US,D,20210917,000000,14.44,15.77,14.4,15.52,4855165,0
+NABL.US,D,20210920,000000,15.15,15.235,13.91,14.33,1302883,0
+NABL.US,D,20210921,000000,14.32,14.8,14.25,14.46,2114223,0
+NABL.US,D,20210922,000000,14.5,14.57,14.17,14.37,546581,0
+NABL.US,D,20210923,000000,14.31,14.5,13.59,13.76,458007,0
+NABL.US,D,20210924,000000,13.72,13.76,13.51,13.54,577079,0
+NABL.US,D,20210927,000000,13.52,13.65,13.01,13.26,402657,0
+NABL.US,D,20210928,000000,13.21,13.21,12.76,12.83,561938,0
+NABL.US,D,20210929,000000,12.77,12.78,11.98,12.44,1464309,0
+NABL.US,D,20210930,000000,12.43,12.58,12.3,12.41,265342,0
+NABL.US,D,20211001,000000,12.4,12.78,12.13,12.78,459983,0
+NABL.US,D,20211004,000000,12.73,12.73,11.87,12.14,492622,0
+NABL.US,D,20211005,000000,12.1,12.68,12.1,12.66,805067,0
+NABL.US,D,20211006,000000,12.44,13.08,12.34,13,465485,0
+NABL.US,D,20211007,000000,13.11,13.33,12.745,12.89,763190,0
+NABL.US,D,20211008,000000,12.87,12.97,12.24,12.31,347866,0
+NABL.US,D,20211011,000000,12.17,12.77,12.17,12.54,763061,0
+NABL.US,D,20211012,000000,12.48,12.685,12.28,12.5,687685,0
+NABL.US,D,20211013,000000,12.57,12.63,12.26,12.5,583963,0
+NABL.US,D,20211014,000000,12.51,12.77,12.5,12.59,696261,0
+NABL.US,D,20211015,000000,12.71,13.01,12.61,12.97,1573980,0
+NABL.US,D,20211018,000000,12.98,13.12,12.68,12.7,214393,0
+NABL.US,D,20211019,000000,12.77,13.13,12.7,13.11,274779,0
+NABL.US,D,20211020,000000,13.17,13.315,13.085,13.13,511555,0
+NABL.US,D,20211021,000000,13.16,13.41,13.07,13.21,136126,0
+NABL.US,D,20211022,000000,13.2,13.2,12.82,12.88,113068,0
+NABL.US,D,20211025,000000,12.89,13.425,12.89,13.27,146755,0
+NABL.US,D,20211026,000000,13.29,13.5,13.13,13.21,129737,0
+NABL.US,D,20211027,000000,13.22,13.33,12.85,12.86,157676,0
+NABL.US,D,20211028,000000,12.95,13.3,12.84,13.17,184052,0
+NABL.US,D,20211029,000000,13.08,13.43,13.01,13.3,165450,0
+NABL.US,D,20211101,000000,13.38,13.82,13.27,13.71,269457,0
+NABL.US,D,20211102,000000,13.68,14.01,13.51,13.96,283347,0
+NABL.US,D,20211103,000000,14,14.18,13.68,14.01,299559,0
+NABL.US,D,20211104,000000,13.98,14.41,13.98,14.24,245241,0
+NABL.US,D,20211105,000000,14.38,14.38,13.74,13.83,276141,0
+NABL.US,D,20211108,000000,13.85,14.17,13.85,14,215168,0
+NABL.US,D,20211109,000000,13.98,14.32,13.5,13.72,173073,0
+NABL.US,D,20211110,000000,13.74,13.8,13.32,13.46,148565,0
+NABL.US,D,20211111,000000,13.39,13.52,12.99,13.11,247288,0
+NABL.US,D,20211112,000000,13.09,13.48,13.07,13.32,126723,0
+NABL.US,D,20211115,000000,13.36,13.43,12.8,13.15,173335,0
+NABL.US,D,20211116,000000,13.23,13.23,12.78,12.83,287808,0
+NABL.US,D,20211117,000000,12.85,13,12.58,12.66,434699,0
+NABL.US,D,20211118,000000,12.64,12.64,12.09,12.13,247446,0
+NABL.US,D,20211119,000000,12.15,12.27,11.76,11.91,346051,0
+NABL.US,D,20211122,000000,11.99,12.07,11.46,11.5,345744,0
+NABL.US,D,20211123,000000,11.25,11.39,10.69,10.94,580914,0
+NABL.US,D,20211124,000000,10.93,11.36,10.7,11.35,380716,0
+NABL.US,D,20211126,000000,11.14,11.44,10.9,11.27,489333,0
+NABL.US,D,20211129,000000,11.49,11.7962,11.04,11.71,627550,0
+NABL.US,D,20211130,000000,11.66,11.9,11.4,11.8,2169788,0
+NABL.US,D,20211201,000000,11.95,12.16,10.773,10.87,640724,0
+NABL.US,D,20211202,000000,10.75,11.04,10.47,10.71,739657,0
+NABL.US,D,20211203,000000,10.74,11.16,10.32,11.13,925072,0
+NABL.US,D,20211206,000000,11.18,12.13,10.73,12.06,1125161,0
+NABL.US,D,20211207,000000,12.25,12.56,12.01,12.45,781508,0
+NABL.US,D,20211208,000000,12.27,12.75,12.1001,12.52,466012,0
+NABL.US,D,20211209,000000,12.39,12.67,12.2,12.28,722362,0
+NABL.US,D,20211210,000000,12.4,12.72,12.04,12.43,816237,0
+NABL.US,D,20211213,000000,12.36,12.36,11.18,11.53,687245,0
+NABL.US,D,20211214,000000,11.34,11.44,10.92,11.26,641736,0
+NABL.US,D,20211215,000000,11.23,11.56,10.94,11.56,601760,0
+NABL.US,D,20211216,000000,11.67,11.97,11.05,11.18,1125155,0
+NABL.US,D,20211217,000000,11.06,11.935,10.87,11.41,2804555,0
+NABL.US,D,20211220,000000,11.25,11.38,10.98,11.29,671063,0
+NABL.US,D,20211221,000000,11.4,11.58,11.14,11.35,693435,0
+NABL.US,D,20211222,000000,11.35,11.46,11.15,11.4,529277,0
+NABL.US,D,20211223,000000,11.41,11.76,11.17,11.72,944595,0
+NABL.US,D,20211227,000000,11.73,11.96,11.55,11.68,404642,0
+NABL.US,D,20211228,000000,11.59,11.66,11.2,11.21,1037645,0
+NABL.US,D,20211229,000000,11.1,11.22,10.63,11.04,727521,0
+NABL.US,D,20211230,000000,11.13,11.41,11,11.2,481105,0
+NABL.US,D,20211231,000000,11.2,11.35,11.09,11.1,389912,0
+NABL.US,D,20220103,000000,11.18,11.62,10.89,11.5,712299,0
+NABL.US,D,20220104,000000,11.45,11.45,10.85,11.18,388582,0
+NABL.US,D,20220105,000000,11.03,11.22,10.39,10.59,540954,0
+NABL.US,D,20220106,000000,10.54,10.815,10.39,10.45,275212,0
+NABL.US,D,20220107,000000,10.4,10.63,10.19,10.26,360955,0
+NABL.US,D,20220110,000000,10.18,10.45,9.86,10.43,322797,0
+NABL.US,D,20220111,000000,10.38,10.69,10.38,10.56,244640,0
+NABL.US,D,20220112,000000,10.59,10.67,10.4,10.49,139117,0
+NABL.US,D,20220113,000000,10.48,10.595,10.27,10.3,154986,0
+NABL.US,D,20220114,000000,10.2,10.37,10.01,10.16,157611,0
+NABL.US,D,20220118,000000,9.98,10.23,9.86,10.03,237735,0
+NABL.US,D,20220119,000000,10.06,10.56,10.02,10.16,180403,0
+NABL.US,D,20220120,000000,10.23,10.66,10.19,10.2,216163,0
+NABL.US,D,20220121,000000,10.15,10.46,9.96,9.98,504693,0
+NABL.US,D,20220124,000000,9.57,10.19,9.36,10.14,632011,0
+NABL.US,D,20220125,000000,9.73,10.25,9.73,10.03,589676,0
+NABL.US,D,20220126,000000,9.99,10.52,9.99,10.17,334077,0
+NABL.US,D,20220127,000000,10.13,10.605,10.13,10.27,399662,0
+NABL.US,D,20220128,000000,10.13,10.54,10.02,10.54,257331,0
+NABL.US,D,20220131,000000,10.58,11.16,10.58,11.16,339884,0
+NABL.US,D,20220201,000000,11.2,11.5,10.96,11.38,930942,0
+NABL.US,D,20220202,000000,11.33,11.45,11.11,11.14,280462,0
+NABL.US,D,20220203,000000,10.93,11.15,10.895,10.97,196101,0
+NABL.US,D,20220204,000000,10.94,11.36,10.82,11.29,152676,0
+NABL.US,D,20220207,000000,11.27,11.52,11.19,11.31,255682,0
+NABL.US,D,20220208,000000,11.22,11.6,11.13,11.45,183546,0
+NABL.US,D,20220209,000000,11.63,11.705,11.4,11.65,123656,0
+NABL.US,D,20220210,000000,11.49,11.815,11.43,11.55,240539,0
+NABL.US,D,20220211,000000,11.65,11.81,11.37,11.41,274944,0
+NABL.US,D,20220214,000000,11.31,11.775,11.18,11.56,279879,0
+NABL.US,D,20220215,000000,11.7,11.83,11.6225,11.79,142103,0
+NABL.US,D,20220216,000000,11.7,11.8,11.4409,11.64,239355,0
+NABL.US,D,20220217,000000,11.57,11.61,11.3,11.33,150419,0
+NABL.US,D,20220218,000000,11.3,11.3875,11.02,11.05,185922,0
+NABL.US,D,20220222,000000,11.04,11.18,10.89,11,483747,0
+NABL.US,D,20220223,000000,11.12,11.2,10.71,10.77,273425,0
+NABL.US,D,20220224,000000,10.33,10.9,10.01,10.7,551369,0
+NABL.US,D,20220225,000000,10.8,11.02,10.41,11.02,1547001,0
+NABL.US,D,20220228,000000,10.65,11.58,10.65,11.57,655426,0
+NABL.US,D,20220301,000000,11.49,11.65,10.97,11.03,399815,0
+NABL.US,D,20220302,000000,11.02,11.25,10.87,11.14,651742,0
+NABL.US,D,20220303,000000,11.19,11.19,10.74,10.93,541422,0
+NABL.US,D,20220304,000000,10.85,11.08,10.5,10.69,417109,0
+NABL.US,D,20220307,000000,10.67,10.86,10.49,10.62,257613,0
+NABL.US,D,20220308,000000,10.59,10.86,10.48,10.57,357868,0
+NABL.US,D,20220309,000000,10.8,11.28,10.69,11.11,809665,0
+NABL.US,D,20220310,000000,10.95,11.11,10.76,10.8,345390,0
+NABL.US,D,20220311,000000,10.86,10.97,10.23,10.27,605035,0
+NABL.US,D,20220314,000000,10.17,10.29,9.37,9.55,1215565,0
+NABL.US,D,20220315,000000,9.56,9.64,8.89,9,789655,0
+NABL.US,D,20220316,000000,9.1,9.515,9.01,9.39,1163631,0
+NABL.US,D,20220317,000000,9.4,10.05,9.3,9.64,3621511,0
+NABL.US,D,20220318,000000,9.64,10,9.28,9.82,6841972,0
+NABL.US,D,20220321,000000,9.93,10.73,9.93,10.19,1207458,0
+NABL.US,D,20220322,000000,10.23,10.32,9.68,9.7,393620,0
+NABL.US,D,20220323,000000,9.65,9.87,9.43,9.73,495833,0
+NABL.US,D,20220324,000000,9.76,9.85,9.57,9.74,322056,0
+NABL.US,D,20220325,000000,9.74,9.74,9.2,9.27,297313,0
+NABL.US,D,20220328,000000,9.26,9.46,9.13,9.34,359439,0
+NABL.US,D,20220329,000000,9.41,9.59,9.29,9.46,351699,0
+NABL.US,D,20220330,000000,9.45,9.48,9.15,9.17,249594,0
+NABL.US,D,20220331,000000,9.12,9.27,9.07,9.1,348659,0
+NABL.US,D,20220401,000000,9.11,9.47,9.08,9.42,457352,0
+NABL.US,D,20220404,000000,9.38,9.6,9.28,9.35,324006,0
+NABL.US,D,20220405,000000,9.28,9.5,9.17,9.19,465875,0
+NABL.US,D,20220406,000000,9.12,9.25,8.86,9.02,518940,0
+NABL.US,D,20220407,000000,9.05,9.22,8.865,8.89,397389,0
+NABL.US,D,20220408,000000,8.92,9.12,8.705,8.83,472899,0
+NABL.US,D,20220411,000000,8.74,10.06,8.7,9.93,1261970,0
+NABL.US,D,20220412,000000,9.95,10.495,9.95,10.05,636475,0
+NABL.US,D,20220413,000000,10.05,10.43,9.94,10.33,386375,0
+NABL.US,D,20220414,000000,10.35,10.405,10,10.05,242107,0
+NABL.US,D,20220418,000000,9.97,10.1,9.75,9.83,360246,0
+NABL.US,D,20220419,000000,9.75,10.38,9.75,10.21,234703,0
+NABL.US,D,20220420,000000,10.12,10.36,10.03,10.06,342024,0
+NABL.US,D,20220421,000000,10.25,10.49,9.8,9.9,243182,0
+NABL.US,D,20220422,000000,9.86,9.97,9.62,9.79,336276,0
+NABL.US,D,20220425,000000,9.73,10.5,9.66,10.44,433672,0
+NABL.US,D,20220426,000000,10.34,10.34,9.91,10.02,331628,0
+NABL.US,D,20220427,000000,10.01,10.31,9.89,10.07,240685,0
+NABL.US,D,20220428,000000,10.22,10.4,9.835,10.38,519645,0
+NABL.US,D,20220429,000000,10.28,10.35,9.805,10,462530,0
+NABL.US,D,20220502,000000,9.98,10.25,9.91,10.19,313300,0
+NABL.US,D,20220503,000000,10.16,10.39,10.04,10.2,277721,0
+NABL.US,D,20220504,000000,10.27,10.61,9.98,10.59,297570,0
+NABL.US,D,20220505,000000,10.44,10.45,9.7,9.78,352011,0
+NABL.US,D,20220506,000000,9.73,9.895,9.27,9.77,345138,0
+NABL.US,D,20220509,000000,9.55,9.6,9.11,9.15,305064,0
+NABL.US,D,20220510,000000,9.34,9.34,8.59,8.77,338799,0
+NABL.US,D,20220511,000000,8.73,9.2,8.465,8.5,297819,0
+NABL.US,D,20220512,000000,8.26,8.89,8.12,8.5,550317,0
+NABL.US,D,20220513,000000,8.52,9.125,8.46,9.02,564972,0
+NABL.US,D,20220516,000000,9.03,9.09,8.852,8.93,237432,0
+NABL.US,D,20220517,000000,9.08,9.32,8.91,9.28,415218,0
+NABL.US,D,20220518,000000,9.14,9.505,9.135,9.25,292734,0
+NABL.US,D,20220519,000000,9.18,9.5,9.03,9.27,246014,0
+NABL.US,D,20220520,000000,9.51,9.65,9.12,9.48,269446,0
+NABL.US,D,20220523,000000,9.47,9.52,9.14,9.39,266737,0
+NABL.US,D,20220524,000000,9.33,9.46,9.075,9.44,363777,0
+NABL.US,D,20220525,000000,9.34,9.98,9.25,9.86,466691,0
+NABL.US,D,20220526,000000,9.84,10.34,9.84,10.21,242788,0
+NABL.US,D,20220527,000000,10.31,10.57,10.21,10.38,340196,0
+NABL.US,D,20220531,000000,10.36,10.54,9.61,10,1075965,0
+NABL.US,D,20220601,000000,10.1,10.48,9.98,10.37,563789,0
+NABL.US,D,20220602,000000,10.37,11.04,10.33,10.84,440642,0
+NABL.US,D,20220603,000000,10.77,10.86,10.46,10.85,369695,0
+NABL.US,D,20220606,000000,11.1,11.13,10.62,10.69,398077,0
+NABL.US,D,20220607,000000,10.66,10.87,10.23,10.46,475724,0
+NABL.US,D,20220608,000000,10.48,10.98,10.48,10.82,294359,0
+NABL.US,D,20220609,000000,10.7,10.73,10.39,10.56,509649,0
+NABL.US,D,20220610,000000,10.33,10.475,10.17,10.22,521718,0
+NABL.US,D,20220613,000000,9.98,10.045,9.29,9.34,345986,0
+NABL.US,D,20220614,000000,9.35,9.485,9.15,9.27,290773,0
+NABL.US,D,20220615,000000,9.43,10.56,9.41,10.51,541228,0
+NABL.US,D,20220616,000000,10.19,10.6,10.19,10.54,492819,0
+NABL.US,D,20220617,000000,10.59,10.9328,10.375,10.66,905475,0
+NABL.US,D,20220621,000000,10.66,11.19,10.63,10.73,583576,0
+NABL.US,D,20220622,000000,10.47,11,10.285,10.32,488723,0
+NABL.US,D,20220623,000000,10.34,10.53,9.76,9.89,751480,0
+NABL.US,D,20220624,000000,10.04,10.325,9.27,9.28,8237428,0
+NABL.US,D,20220627,000000,9.355,9.38,8.93,9.19,1059566,0
+NABL.US,D,20220628,000000,9.34,9.775,9.15,9.22,829460,0
+NABL.US,D,20220629,000000,9.24,9.24,8.545,8.96,411444,0
+NABL.US,D,20220630,000000,8.84,9.04,8.67,9,427952,0
+NABL.US,D,20220701,000000,8.91,9,8.73,8.86,276278,0
+NABL.US,D,20220705,000000,8.69,9.4,8.58,9.34,396988,0
+NABL.US,D,20220706,000000,9.42,9.45,9.12,9.17,225026,0
+NABL.US,D,20220707,000000,9.24,9.7,9.122,9.5,190188,0
+NABL.US,D,20220708,000000,9.37,9.59,9.28,9.55,322318,0
+NABL.US,D,20220711,000000,9.49,9.61,9.08,9.15,195389,0
+NABL.US,D,20220712,000000,9.13,9.48,8.92,8.96,204522,0
+NABL.US,D,20220713,000000,8.8,8.97,8.67,8.87,159261,0
+NABL.US,D,20220714,000000,8.82,8.85,8.43,8.71,161429,0
+NABL.US,D,20220715,000000,8.88,9.09,8.8,8.96,257185,0
+NABL.US,D,20220718,000000,9.01,9.21,8.88,8.91,169961,0
+NABL.US,D,20220719,000000,9.06,9.21,9.04,9.15,191621,0
+NABL.US,D,20220720,000000,9.15,9.63,9.15,9.58,232584,0
+NABL.US,D,20220721,000000,9.46,9.78,9.46,9.7,365569,0
+NABL.US,D,20220722,000000,9.64,9.69,9.5,9.54,187142,0
+NABL.US,D,20220725,000000,9.55,9.63,9.38,9.58,99078,0
+NABL.US,D,20220726,000000,9.55,9.58,9.34,9.47,230756,0
+NABL.US,D,20220727,000000,9.53,9.64,9.43,9.58,210150,0
+NABL.US,D,20220728,000000,9.62,9.84,9.42,9.73,129298,0
+NABL.US,D,20220729,000000,9.7,9.86,9.59,9.82,172549,0
+NABL.US,D,20220801,000000,9.69,10.03,9.61,9.92,278567,0
+NABL.US,D,20220802,000000,9.79,10.02,9.54,9.84,254264,0
+NABL.US,D,20220803,000000,9.91,10.23,9.91,10.18,116140,0
+NABL.US,D,20220804,000000,10.12,10.23,9.95,10.16,181221,0
+NABL.US,D,20220805,000000,10.08,10.34,9.95,10.22,292225,0
+NABL.US,D,20220808,000000,10.34,10.415,10.14,10.22,322747,0
+NABL.US,D,20220809,000000,10.18,10.28,10.065,10.17,388557,0
+NABL.US,D,20220810,000000,10.38,10.54,10.28,10.32,805128,0
+NABL.US,D,20220811,000000,10.52,10.62,9.275,9.52,600488,0
+NABL.US,D,20220812,000000,9.65,10.13,9.48,10.1,253933,0
+NABL.US,D,20220815,000000,9.97,10.62,9.97,10.31,347554,0
+NABL.US,D,20220816,000000,10.27,10.39,10.1,10.34,203505,0
+NABL.US,D,20220817,000000,10.08,10.46,10.08,10.33,284375,0
+NABL.US,D,20220818,000000,10.24,10.68,10.24,10.56,209964,0
+NABL.US,D,20220819,000000,10.46,10.46,9.89,10.04,250786,0
+NABL.US,D,20220822,000000,9.92,10.15,9.82,10.04,242620,0
+NABL.US,D,20220823,000000,10.14,10.46,10,10.13,292604,0
+NABL.US,D,20220824,000000,10.05,10.46,10.05,10.22,171532,0
+NABL.US,D,20220825,000000,10.24,10.46,10.2,10.35,186454,0
+NABL.US,D,20220826,000000,10.37,10.37,10.13,10.19,204022,0
+NABL.US,D,20220829,000000,10.02,10.26,10.02,10.04,221870,0
+NABL.US,D,20220830,000000,10.08,10.23,9.95,10,272662,0
+NABL.US,D,20220831,000000,10.01,10.155,9.89,9.96,797569,0
+NABL.US,D,20220901,000000,9.71,10,9.67,9.86,426518,0
+NABL.US,D,20220902,000000,9.87,10.04,9.73,9.85,238160,0
+NABL.US,D,20220906,000000,9.84,9.93,9.61,9.68,238381,0
+NABL.US,D,20220907,000000,9.62,9.67,9.39,9.62,240526,0
+NABL.US,D,20220908,000000,9.57,9.91,9.56,9.9,152364,0
+NABL.US,D,20220909,000000,9.99,10.13,9.99,10.1,115810,0
+NABL.US,D,20220912,000000,10.36,10.92,10.35,10.81,234254,0
+NABL.US,D,20220913,000000,10.33,10.66,10.19,10.24,331948,0
+NABL.US,D,20220914,000000,10.31,10.32,10.07,10.32,175298,0
+NABL.US,D,20220915,000000,10.16,10.35,10,10.08,157836,0
+NABL.US,D,20220916,000000,9.96,10.33,9.96,10.17,791373,0
+NABL.US,D,20220919,000000,10,10.1152,9.625,9.97,146311,0
+NABL.US,D,20220920,000000,9.81,9.91,9.47,9.52,237863,0
+NABL.US,D,20220921,000000,9.64,9.7,9.39,9.39,266096,0
+NABL.US,D,20220922,000000,9.44,9.44,9.02,9.2,264577,0
+NABL.US,D,20220923,000000,9.1,9.11,8.9,9.01,171266,0
+NABL.US,D,20220926,000000,9.07,9.22,8.91,8.97,264269,0
+NABL.US,D,20220927,000000,9.08,9.23,9,9.17,216678,0
+NABL.US,D,20220928,000000,9.29,9.47,9.21,9.34,447601,0
+NABL.US,D,20220929,000000,9.21,9.59,9.09,9.49,324200,0
+NABL.US,D,20220930,000000,9.48,9.72,9.19,9.23,441810,0
+NABL.US,D,20221003,000000,9.28,9.48,9.18,9.44,333072,0
+NABL.US,D,20221004,000000,9.6,9.99,9.6,9.9,299729,0
+NABL.US,D,20221005,000000,9.76,9.925,9.46,9.85,231938,0
+NABL.US,D,20221006,000000,9.82,10.54,9.78,10.52,298939,0
+NABL.US,D,20221007,000000,10.37,10.51,10.1,10.31,580010,0
+NABL.US,D,20221010,000000,10.24,10.24,9.85,9.99,227330,0
+NABL.US,D,20221011,000000,9.88,10.015,9.51,9.96,314664,0
+NABL.US,D,20221012,000000,9.97,10.3,9.725,10.28,316288,0
+NABL.US,D,20221013,000000,10.11,10.11,9.6,9.88,475380,0
+NABL.US,D,20221014,000000,9.99,10.03,9.65,9.7,238606,0
+NABL.US,D,20221017,000000,9.94,10.4,9.885,10.39,1185695,0
+NABL.US,D,20221018,000000,10.56,10.99,10.49,10.9,955189,0
+NABL.US,D,20221019,000000,10.76,11,10.05,10.44,854759,0
+NABL.US,D,20221020,000000,10.47,10.98,10.42,10.67,703222,0
+NABL.US,D,20221021,000000,10.78,10.88,10.31,10.38,2683122,0
+NABL.US,D,20221024,000000,10.32,10.64,10.15,10.57,279795,0
+NABL.US,D,20221025,000000,10.69,10.96,10.58,10.95,265063,0
+NABL.US,D,20221026,000000,10.83,11.06,10.72,10.74,261283,0
+NABL.US,D,20221027,000000,10.85,11.045,10.65,10.88,252508,0
+NABL.US,D,20221028,000000,10.91,11.04,10.75,10.89,262290,0
+NABL.US,D,20221031,000000,10.82,10.92,10.73,10.83,322558,0
+NABL.US,D,20221101,000000,11,11.05,10.61,10.62,195989,0
+NABL.US,D,20221102,000000,10.65,10.65,9.93,9.97,334524,0
+NABL.US,D,20221103,000000,9.76,10.125,9.76,9.83,193222,0
+NABL.US,D,20221104,000000,9.96,9.96,9.465,9.86,211781,0
+NABL.US,D,20221107,000000,9.93,10.06,9.7,9.81,222284,0
+NABL.US,D,20221108,000000,9.8,10.12,9.69,9.93,210134,0
+NABL.US,D,20221109,000000,9.91,9.91,9.6,9.69,194474,0
+NABL.US,D,20221110,000000,10.57,12.22,10.235,11.27,899173,0
+NABL.US,D,20221111,000000,11.55,11.86,11.36,11.64,342601,0
+NABL.US,D,20221114,000000,11.25,11.355,10.6741,11.14,563471,0
+NABL.US,D,20221115,000000,11.37,11.81,11.3,11.58,405130,0
+NABL.US,D,20221116,000000,11.46,11.58,11.27,11.41,199629,0
+NABL.US,D,20221117,000000,11.3,11.46,11.1,11.32,339300,0
+NABL.US,D,20221118,000000,11.51,11.51,11.14,11.17,223012,0
+NABL.US,D,20221121,000000,11,11.55,11,11.4,288099,0
+NABL.US,D,20221122,000000,11.37,11.53,11.165,11.52,362261,0
+NABL.US,D,20221123,000000,11.46,11.6,11.25,11.3,173786,0
+NABL.US,D,20221125,000000,11.24,11.48,11.2,11.38,71222,0
+NABL.US,D,20221128,000000,11.27,11.41,11.21,11.29,207782,0
+NABL.US,D,20221129,000000,11.3,11.34,11.08,11.23,491269,0
+NABL.US,D,20221130,000000,11.28,11.28,10.96,11.23,436644,0
+NABL.US,D,20221201,000000,11.21,11.64,11.115,11.54,251914,0
+NABL.US,D,20221202,000000,11.36,11.58,11.36,11.54,151999,0
+NABL.US,D,20221205,000000,11.57,11.605,11.14,11.23,181601,0
+NABL.US,D,20221206,000000,11.21,11.25,10.91,10.97,96640,0
+NABL.US,D,20221207,000000,10.97,11.17,10.86,11.02,166198,0
+NABL.US,D,20221208,000000,11.14,11.37,11,11.24,195432,0
+NABL.US,D,20221209,000000,11.06,11.29,11.05,11.16,162930,0
+NABL.US,D,20221212,000000,11.15,11.31,10.89,11.01,264455,0
+NABL.US,D,20221213,000000,11.47,11.47,11.09,11.27,257749,0
+NABL.US,D,20221214,000000,11.18,11.35,10.93,11.07,218731,0
+NABL.US,D,20221215,000000,10.78,10.91,10.57,10.6,245703,0
+NABL.US,D,20221216,000000,10.48,10.9,10.48,10.66,979179,0
+NABL.US,D,20221219,000000,10.66,10.66,10.36,10.46,289676,0
+NABL.US,D,20221220,000000,10.43,10.62,10.27,10.48,240345,0
+NABL.US,D,20221221,000000,10.52,10.84,10.44,10.65,259401,0
+NABL.US,D,20221222,000000,10.51,10.53,10.265,10.38,214709,0
+NABL.US,D,20221223,000000,10.34,10.34,10.1,10.1,201017,0
+NABL.US,D,20221227,000000,10.13,10.14,9.94,10.12,245012,0
+NABL.US,D,20221228,000000,10.1,10.19,9.8,9.84,225683,0
+NABL.US,D,20221229,000000,9.96,10.26,9.93,10.19,303198,0
+NABL.US,D,20221230,000000,10.07,10.33,9.995,10.28,297340,0
+NABL.US,D,20230103,000000,10.43,10.56,10.175,10.31,269226,0
+NABL.US,D,20230104,000000,10.44,10.54,10.34,10.38,256664,0
+NABL.US,D,20230105,000000,10.29,10.29,9.92,10.02,264789,0
+NABL.US,D,20230106,000000,10.12,10.135,9.9,10.05,310969,0
+NABL.US,D,20230109,000000,10.15,10.295,10.04,10.04,294485,0
+NABL.US,D,20230110,000000,9.91,9.915,9.6,9.87,321728,0
+NABL.US,D,20230111,000000,9.92,10.055,9.88,9.97,217222,0
+NABL.US,D,20230112,000000,10,10.07,9.74,10.05,305795,0
+NABL.US,D,20230113,000000,9.92,10.12,9.73,10.01,480119,0
+NABL.US,D,20230117,000000,9.96,10.1,9.63,10.01,441504,0
+NABL.US,D,20230118,000000,10.13,10.27,9.8,9.82,300330,0
+NABL.US,D,20230119,000000,9.76,9.96,9.7,9.7,286000,0
+NABL.US,D,20230120,000000,9.82,10.31,9.71,10.28,867114,0
+NABL.US,D,20230123,000000,10.33,10.35,10.07,10.16,216610,0
+NABL.US,D,20230124,000000,10.015,10.015,9.26,9.85,367579,0
+NABL.US,D,20230125,000000,9.71,9.97,9.56,9.93,174967,0
+NABL.US,D,20230126,000000,10.02,10.15,9.925,10.15,143050,0
+NABL.US,D,20230127,000000,10.06,10.3,10.02,10.22,175225,0
+NABL.US,D,20230130,000000,10.12,10.18,10.01,10.11,202696,0
+NABL.US,D,20230131,000000,10.11,10.33,9.99,10.27,338146,0
+NABL.US,D,20230201,000000,10.28,10.75,10.28,10.63,261281,0
+NABL.US,D,20230202,000000,10.75,11.05,10.73,10.94,279559,0
+NABL.US,D,20230203,000000,10.67,11.09,10.67,10.73,266611,0
+NABL.US,D,20230206,000000,10.63,10.72,10.45,10.52,213251,0
+NABL.US,D,20230207,000000,10.45,10.56,10.32,10.55,296981,0
+NABL.US,D,20230208,000000,10.49,10.63,10.39,10.4,230649,0
+NABL.US,D,20230209,000000,10.5,10.59,10.305,10.34,155503,0
+NABL.US,D,20230210,000000,10.25,10.36,10.12,10.2,219825,0
+NABL.US,D,20230213,000000,10.22,10.32,10.15,10.23,300940,0
+NABL.US,D,20230214,000000,10.16,10.27,10.12,10.22,342237,0
+NABL.US,D,20230215,000000,10.16,10.43,10.16,10.38,333314,0
+NABL.US,D,20230216,000000,10.18,10.24,9.92,10.09,281250,0
+NABL.US,D,20230217,000000,10.13,10.195,9.87,10.13,458534,0
+NABL.US,D,20230221,000000,9.91,10.1,9.91,9.92,229168,0
+NABL.US,D,20230222,000000,10.14,10.63,10.07,10.26,650012,0
+NABL.US,D,20230223,000000,11.12,11.9,10.92,11.81,550171,0
+NABL.US,D,20230224,000000,11.97,12.72,11.88,12.26,613254,0
+NABL.US,D,20230227,000000,11.73,11.9,11.48,11.58,752550,0
+NABL.US,D,20230228,000000,11.58,11.99,11.58,11.84,1229580,0
+NABL.US,D,20230301,000000,11.76,12.25,11.76,12.03,438845,0
+NABL.US,D,20230302,000000,12.05,12.4,12.02,12.33,304023,0
+NABL.US,D,20230303,000000,12.38,12.48,12.21,12.45,283885,0
+NABL.US,D,20230306,000000,12.48,12.48,12.165,12.29,265109,0
+NABL.US,D,20230307,000000,12.29,12.4,11.86,12,279841,0
+NABL.US,D,20230308,000000,12.02,12.22,12.02,12.15,169299,0
+NABL.US,D,20230309,000000,12.13,12.28,11.86,11.91,174192,0
+NABL.US,D,20230310,000000,11.81,11.86,11.45,11.61,184166,0
+NABL.US,D,20230313,000000,11.44,11.92,11.44,11.7,272322,0
+NABL.US,D,20230314,000000,11.94,12.1,11.905,11.97,327672,0
+NABL.US,D,20230315,000000,11.81,12.01,11.79,11.99,235221,0
+NABL.US,D,20230316,000000,11.97,12.255,11.9101,12.15,236881,0
+NABL.US,D,20230317,000000,12.15,12.16,11.98,12.07,389192,0
+NABL.US,D,20230320,000000,12.12,12.12,11.8813,11.97,196627,0
+NABL.US,D,20230321,000000,12.07,12.22,12.02,12.12,230434,0
+NABL.US,D,20230322,000000,12.12,12.21,11.9,11.92,172241,0
+NABL.US,D,20230323,000000,11.99,12.18,11.94,12.05,221627,0
+NABL.US,D,20230324,000000,11.97,12.04,11.86,11.98,185327,0
+NABL.US,D,20230327,000000,12.02,12.14,12.02,12.13,227050,0
+NABL.US,D,20230328,000000,12.12,12.495,12.07,12.15,254283,0
+NABL.US,D,20230329,000000,13.8,13.92,12.995,13.35,4056009,0
+NABL.US,D,20230330,000000,13.51,13.76,13.3,13.45,2502285,0
+NABL.US,D,20230331,000000,13.4,13.69,13.18,13.2,15078514,0
+NABL.US,D,20230403,000000,12.96,13.25,12.8615,13.2,1539084,0
+NABL.US,D,20230404,000000,13.37,13.41,13,13.13,761248,0
+NABL.US,D,20230405,000000,13.02,13.04,12.86,12.96,618873,0
+NABL.US,D,20230406,000000,12.87,13.12,12.75,13.1,592163,0
+NABL.US,D,20230410,000000,12.94,13.34,12.87,13.29,669839,0
+NABL.US,D,20230411,000000,13.3,13.51,13.3,13.47,364787,0
+NABL.US,D,20230412,000000,13.59,13.77,13.51,13.57,401574,0
+NABL.US,D,20230413,000000,13.6,13.755,13.55,13.58,297057,0
+NABL.US,D,20230414,000000,13.54,13.6,13.34,13.48,377205,0
+NABL.US,D,20230417,000000,13.49,13.51,13.325,13.38,309612,0
+NABL.US,D,20230418,000000,13.47,13.48,13.165,13.34,278144,0
+NABL.US,D,20230419,000000,13.21,13.33,13.19,13.27,294196,0
+NABL.US,D,20230420,000000,13.19,13.42,13.1,13.27,340429,0
+NABL.US,D,20230421,000000,13.28,13.34,13.13,13.2,564910,0
+NABL.US,D,20230424,000000,13.22,13.39,13.08,13.13,254745,0
+NABL.US,D,20230425,000000,13,13.035,12.86,12.92,363709,0
+NABL.US,D,20230426,000000,12.9,13,12.73,12.77,265962,0
+NABL.US,D,20230427,000000,12.84,12.9,12.73,12.82,188446,0
+NABL.US,D,20230428,000000,12.77,12.92,12.69,12.75,356249,0
+NABL.US,D,20230501,000000,12.7,13.02,12.59,12.91,500722,0
+NABL.US,D,20230502,000000,12.92,12.98,12.54,12.55,436784,0
+NABL.US,D,20230503,000000,12.56,12.64,12.43,12.43,312052,0
+NABL.US,D,20230504,000000,12.38,12.51,12.28,12.45,334574,0
+NABL.US,D,20230505,000000,12.6,12.6476,12.41,12.57,212882,0
+NABL.US,D,20230508,000000,12.57,12.68,12.51,12.65,180212,0
+NABL.US,D,20230509,000000,12.57,12.795,12.55,12.69,327726,0
+NABL.US,D,20230510,000000,13,13.84,12.78,13.78,578305,0
+NABL.US,D,20230511,000000,13.88,13.95,13.46,13.7,328027,0
+NABL.US,D,20230512,000000,13.51,13.825,13.4,13.72,403529,0
+NABL.US,D,20230515,000000,13.72,14.1599,13.71,14.01,371663,0
+NABL.US,D,20230516,000000,13.9,14.34,13.78,14.28,432679,0
+NABL.US,D,20230517,000000,14.33,14.84,14.2263,14.75,470703,0
+NABL.US,D,20230518,000000,14.69,15.12,14.6205,15.04,499324,0
+NABL.US,D,20230519,000000,15.1,15.2,14.97,15.07,429546,0
+NABL.US,D,20230522,000000,15.05,15.35,15.01,15.27,475318,0
+NABL.US,D,20230523,000000,15.14,15.44,15.1,15.25,510014,0
+NABL.US,D,20230524,000000,15.02,15.385,15.01,15.23,422392,0
+NABL.US,D,20230525,000000,14.36,14.41,13.94,14.13,852473,0
+NABL.US,D,20230526,000000,14.16,14.35,14.01,14.05,658474,0
+NABL.US,D,20230530,000000,14.18,14.42,14.125,14.22,740261,0
+NABL.US,D,20230531,000000,14.23,14.66,14.1,14.2,3135110,0
+NABL.US,D,20230601,000000,14.2,14.4,14.075,14.3,617828,0
+NABL.US,D,20230602,000000,14.44,14.62,14.33,14.55,510563,0
+NABL.US,D,20230605,000000,14.37,14.475,14.18,14.26,388319,0
+NABL.US,D,20230606,000000,14.26,14.75,14.26,14.71,520949,0
+NABL.US,D,20230607,000000,14.75,14.99,14.53,14.59,435882,0
+NABL.US,D,20230608,000000,14.55,14.68,14.43,14.45,292725,0
+NABL.US,D,20230609,000000,14.45,14.715,14.43,14.49,280696,0
+NABL.US,D,20230612,000000,14.59,14.65,14.41,14.56,466991,0
+NABL.US,D,20230613,000000,14.61,14.83,14.54,14.7,412629,0
+NABL.US,D,20230614,000000,14.63,14.77,14.54,14.62,326881,0
+NABL.US,D,20230615,000000,14.61,14.66,14.45,14.64,331186,0
+NABL.US,D,20230616,000000,14.8,14.8,14.505,14.53,1140249,0
+NABL.US,D,20230620,000000,14.43,14.57,14.365,14.42,326308,0
+NABL.US,D,20230621,000000,14.31,14.45,14.2101,14.31,338456,0
+NABL.US,D,20230622,000000,14.35,14.46,14.245,14.42,284170,0
+NABL.US,D,20230623,000000,14.18,14.43,14.18,14.26,707811,0
+NABL.US,D,20230626,000000,14.28,14.5125,14.13,14.15,411219,0
+NABL.US,D,20230627,000000,14.21,14.34,14.12,14.25,371713,0
+NABL.US,D,20230628,000000,14.24,14.3,14.15,14.23,271191,0
+NABL.US,D,20230629,000000,14.29,14.5008,14.23,14.4,336628,0
+NABL.US,D,20230630,000000,14.47,14.6225,14.395,14.41,980150,0
+NABL.US,D,20230703,000000,14.27,14.45,14.212,14.42,269756,0
+NABL.US,D,20230705,000000,14.33,14.44,14.2,14.37,578336,0
+NABL.US,D,20230706,000000,14.22,14.22,13.985,14.06,405827,0
+NABL.US,D,20230707,000000,14.14,14.26,14.01,14.03,396945,0
+NABL.US,D,20230710,000000,13.99,14.285,13.99,14.2,537942,0
+NABL.US,D,20230711,000000,14.18,14.215,14.05,14.15,353474,0
+NABL.US,D,20230712,000000,14.36,14.4612,14.205,14.29,408591,0
+NABL.US,D,20230713,000000,14.4,14.785,14.25,14.58,1626167,0
+NABL.US,D,20230714,000000,14.62,14.91,14.57,14.59,403779,0
+NABL.US,D,20230717,000000,14.58,14.95,14.55,14.83,469883,0
+NABL.US,D,20230718,000000,14.8,14.81,14.69,14.71,326217,0
+NABL.US,D,20230719,000000,14.66,14.72,14.21,14.24,530167,0
+NABL.US,D,20230720,000000,14.23,14.2954,13.85,14,430108,0
+NABL.US,D,20230721,000000,14.11,14.21,13.73,13.76,474878,0
+NABL.US,D,20230724,000000,13.83,13.83,13.585,13.68,535495,0
+NABL.US,D,20230725,000000,13.62,13.96,13.62,13.87,396707,0
+NABL.US,D,20230726,000000,13.89,14.07,13.83,14.01,332571,0
+NABL.US,D,20230727,000000,14.1,14.1585,13.855,13.88,346729,0
+NABL.US,D,20230728,000000,14.07,14.19,14.005,14.01,295123,0
+NABL.US,D,20230731,000000,14.02,14.17,14.01,14.07,354090,0
+NABL.US,D,20230801,000000,14.09,14.265,13.91,14.18,334872,0
+NABL.US,D,20230802,000000,14.06,14.06,13.725,13.88,365193,0
+NABL.US,D,20230803,000000,13.86,13.95,13.77,13.88,402706,0
+NABL.US,D,20230804,000000,13.89,13.99,13.69,13.69,402918,0
+NABL.US,D,20230807,000000,13.72,13.72,13.51,13.67,276854,0
+NABL.US,D,20230808,000000,13.5,13.725,13.35,13.71,355400,0
+NABL.US,D,20230809,000000,13.51,13.64,13.38,13.39,509983,0
+NABL.US,D,20230810,000000,14.73,14.738,13.32,13.43,1011613,0
+NABL.US,D,20230811,000000,13.4,13.635,13.31,13.56,543426,0
+NABL.US,D,20230814,000000,13.45,13.58,13.2,13.26,539419,0
+NABL.US,D,20230815,000000,13.25,13.46,13.25,13.41,466135,0
+NABL.US,D,20230816,000000,13.31,13.455,13.275,13.36,321004,0
+NABL.US,D,20230817,000000,13.33,13.4,13.205,13.29,325308,0
+NABL.US,D,20230818,000000,13.14,13.295,13.11,13.13,402568,0
+NABL.US,D,20230821,000000,13.1,13.19,12.9,12.99,351040,0
+NABL.US,D,20230822,000000,13.05,13.27,12.99,13.25,289874,0
+NABL.US,D,20230823,000000,13.24,13.285,13.06,13.22,329185,0
+NABL.US,D,20230824,000000,13.18,13.215,13.01,13.03,503885,0
+NABL.US,D,20230825,000000,13.04,13.24,12.98,13.11,707563,0
+NABL.US,D,20230828,000000,13.17,13.32,13.09,13.18,338691,0
+NABL.US,D,20230829,000000,13.16,13.5,13.05,13.49,773726,0
+NABL.US,D,20230830,000000,13.39,13.57,13.37,13.43,422561,0
+NABL.US,D,20230831,000000,13.47,13.515,13.315,13.37,568981,0
+NABL.US,D,20230901,000000,13.46,13.55,13.36,13.45,432847,0
+NABL.US,D,20230905,000000,13.39,13.6,13.12,13.6,503382,0
+NABL.US,D,20230906,000000,13.63,13.63,13.41,13.49,237947,0
+NABL.US,D,20230907,000000,13.46,13.47,13.31,13.42,311671,0
+NABL.US,D,20230908,000000,13.46,13.52,13.42,13.44,229694,0
+NABL.US,D,20230911,000000,13.54,13.54,13.34,13.42,256360,0
+NABL.US,D,20230912,000000,13.49,13.51,13.24,13.28,304208,0
+NABL.US,D,20230913,000000,13.24,13.24,13.04,13.05,310544,0
+NABL.US,D,20230914,000000,13.12,13.28,13.07,13.26,304089,0
+NABL.US,D,20230915,000000,13.25,13.4,13.14,13.38,899621,0
+NABL.US,D,20230918,000000,13.34,13.55,13.28,13.5,300675,0
+NABL.US,D,20230919,000000,13.51,13.54,13.35,13.48,278544,0
+NABL.US,D,20230920,000000,13.48,13.53,13.36,13.38,204292,0
+NABL.US,D,20230921,000000,13.27,13.32,13.17,13.2,286782,0
+NABL.US,D,20230922,000000,13.25,13.45,13.2,13.35,223794,0
+NABL.US,D,20230925,000000,13.26,13.39,13.23,13.32,270397,0
+NABL.US,D,20230926,000000,13.25,13.32,13.08,13.09,386677,0
+NABL.US,D,20230927,000000,13.21,13.3,12.95,13.07,548637,0
+NABL.US,D,20230928,000000,13.08,13.08,12.735,12.8,1307015,0
+NABL.US,D,20230929,000000,12.91,13.01,12.83,12.9,1472688,0
+NABL.US,D,20231002,000000,12.82,13.07,12.76,13.06,689026,0
+NABL.US,D,20231003,000000,13.01,13.21,12.95,12.98,525879,0
+NABL.US,D,20231004,000000,12.98,13.22,12.92,13.2,618446,0
+NABL.US,D,20231005,000000,13.17,13.29,12.955,13.12,665903,0
+NABL.US,D,20231006,000000,13.06,13.635,12.53,13.2,2936435,0
+NABL.US,D,20231009,000000,13.12,13.51,13.06,13.43,800906,0
+NABL.US,D,20231010,000000,13.44,13.545,13.235,13.26,377572,0
+NABL.US,D,20231011,000000,13.28,13.33,13.07,13.19,245090,0
+NABL.US,D,20231012,000000,13.2,13.22,12.96,13.04,333608,0
+NABL.US,D,20231013,000000,13.05,13.11,12.73,12.76,332247,0
+NABL.US,D,20231016,000000,12.77,12.94,12.68,12.88,357054,0
+NABL.US,D,20231017,000000,12.78,13.26,12.78,13.16,473952,0
+NABL.US,D,20231018,000000,13.05,13.255,13.05,13.16,337745,0
+NABL.US,D,20231019,000000,13.16,13.36,13.02,13.04,348738,0
+NABL.US,D,20231020,000000,13.07,13.07,12.56,12.61,815343,0
+NABL.US,D,20231023,000000,12.61,12.8,12.54,12.67,359911,0
+NABL.US,D,20231024,000000,12.78,12.9275,12.68,12.85,288452,0
+NABL.US,D,20231025,000000,12.81,12.97,12.74,12.76,278166,0
+NABL.US,D,20231026,000000,12.76,12.835,12.6,12.76,284574,0
+NABL.US,D,20231027,000000,12.81,12.93,12.68,12.75,299582,0
+NABL.US,D,20231030,000000,12.88,12.88,12.579,12.8,259823,0
+NABL.US,D,20231031,000000,12.78,13.08,12.75,12.96,284042,0
+NABL.US,D,20231101,000000,12.91,13.125,12.845,13.05,375368,0
+NABL.US,D,20231102,000000,13.15,13.335,13.15,13.26,427340,0
+NABL.US,D,20231103,000000,13.39,13.54,13.23,13.45,322958,0
+NABL.US,D,20231106,000000,13.4,13.56,13.26,13.55,363730,0
+NABL.US,D,20231107,000000,13.52,13.705,13.43,13.52,307623,0
+NABL.US,D,20231108,000000,13.5,13.58,13.425,13.51,248214,0
+NABL.US,D,20231109,000000,13.58,13.62,13.34,13.38,385976,0
+NABL.US,D,20231110,000000,13.36,13.79,13.345,13.7,411227,0
+NABL.US,D,20231113,000000,13.5,13.5,11.62,11.65,1335104,0
+NABL.US,D,20231114,000000,12.07,12.19,11.5,12.11,829732,0
+NABL.US,D,20231115,000000,12.11,12.27,11.8,11.87,636448,0
+NABL.US,D,20231116,000000,11.88,12,11.75,11.9,432100,0
+NABL.US,D,20231117,000000,11.89,11.96,11.79,11.81,423108,0
+NABL.US,D,20231120,000000,11.83,11.935,11.73,11.85,327000,0
+NABL.US,D,20231121,000000,11.81,11.965,11.76,11.86,348130,0
+NABL.US,D,20231122,000000,11.89,12.01,11.8,11.8,302270,0
+NABL.US,D,20231124,000000,11.83,11.905,11.76,11.89,119725,0
+NABL.US,D,20231127,000000,11.81,11.885,11.7,11.71,329683,0
+NABL.US,D,20231128,000000,11.65,11.82,11.6219,11.64,272290,0
+NABL.US,D,20231129,000000,11.77,11.92,11.77,11.83,452143,0
+NABL.US,D,20231130,000000,11.87,11.92,11.74,11.91,555843,0
+NABL.US,D,20231201,000000,11.86,12.23,11.86,12.23,444781,0
+NABL.US,D,20231204,000000,12.14,12.31,12.13,12.27,396099,0
+NABL.US,D,20231205,000000,12.27,12.3975,12.22,12.33,509290,0
+NABL.US,D,20231206,000000,12.4,12.5,12.145,12.19,476255,0
+NABL.US,D,20231207,000000,12.17,12.2,11.875,12.09,426969,0
+NABL.US,D,20231208,000000,12.04,12.2,12.04,12.19,332817,0
+NABL.US,D,20231211,000000,12.21,12.32,12.17,12.21,402247,0
+NABL.US,D,20231212,000000,12.17,12.25,12.05,12.18,329032,0
+NABL.US,D,20231213,000000,12.22,12.61,12.15,12.61,447573,0
+NABL.US,D,20231214,000000,12.76,12.82,12.42,12.57,463026,0
+NABL.US,D,20231215,000000,12.61,12.61,12.33,12.48,1228144,0
+NABL.US,D,20231218,000000,12.5,12.52,12.29,12.49,413443,0
+NABL.US,D,20231219,000000,12.55,12.645,12.45,12.62,363687,0
+NABL.US,D,20231220,000000,12.62,12.94,12.51,12.7,491759,0
+NABL.US,D,20231221,000000,12.82,12.9,12.71,12.83,330190,0
+NABL.US,D,20231222,000000,12.94,13.09,12.865,13.09,284216,0
+NABL.US,D,20231226,000000,13.11,13.215,13.02,13.2,215357,0
+NABL.US,D,20231227,000000,13.21,13.34,13.18,13.23,306319,0
+NABL.US,D,20231228,000000,13.18,13.295,13.11,13.26,241936,0
+NABL.US,D,20231229,000000,13.24,13.395,13.24,13.25,389036,0
+NABL.US,D,20240102,000000,13.13,13.23,13.05,13.21,483726,0
+NABL.US,D,20240103,000000,13.21,13.3,12.945,12.99,581811,0
+NABL.US,D,20240104,000000,13.1,13.115,12.88,13.04,507024,0
+NABL.US,D,20240105,000000,12.91,13,12.635,12.89,563423,0
+NABL.US,D,20240108,000000,12.96,13.23,12.96,13.2,408144,0
+NABL.US,D,20240109,000000,13.01,13.174,13.01,13.16,360704,0
+NABL.US,D,20240110,000000,13.14,13.37,13.14,13.37,243479,0
+NABL.US,D,20240111,000000,13.34,13.44,13.17,13.39,293644,0
+NABL.US,D,20240112,000000,13.55,13.55,13.33,13.43,252885,0
+NABL.US,D,20240116,000000,13.29,13.39,13.18,13.37,335708,0
+NABL.US,D,20240117,000000,13.21,13.3,13.16,13.25,304112,0
+NABL.US,D,20240118,000000,13.29,13.37,13.185,13.25,259110,0
+NABL.US,D,20240119,000000,13.28,13.315,13.085,13.29,280412,0
+NABL.US,D,20240122,000000,13.43,13.625,13.43,13.58,1725485,0
+NABL.US,D,20240123,000000,13.71,13.71,13.475,13.53,297636,0
+NABL.US,D,20240124,000000,13.68,13.68,13.38,13.4,391784,0
+NABL.US,D,20240125,000000,13.58,13.585,13.105,13.22,339408,0
+NABL.US,D,20240126,000000,13.24,13.28,13.085,13.15,232393,0
+NABL.US,D,20240129,000000,13.17,13.38,13.15,13.36,217437,0
+NABL.US,D,20240130,000000,13.33,13.41,13.075,13.21,739457,0
+NABL.US,D,20240131,000000,13.26,13.26,12.96,12.98,414758,0
+NABL.US,D,20240201,000000,12.99,13.35,12.99,13.33,308892,0
+NABL.US,D,20240202,000000,13.21,13.46,13.21,13.43,303564,0
+NABL.US,D,20240205,000000,13.32,13.36,13.14,13.27,349056,0
+NABL.US,D,20240206,000000,13.25,13.5,13.25,13.5,225828,0
+NABL.US,D,20240207,000000,13.5,13.55,13.45,13.47,249945,0
+NABL.US,D,20240208,000000,13.48,13.625,13.43,13.54,339677,0
+NABL.US,D,20240209,000000,13.54,13.675,13.51,13.62,388266,0
+NABL.US,D,20240212,000000,13.62,13.67,13.48,13.49,461393,0
+NABL.US,D,20240213,000000,13.13,13.315,13,13.07,436602,0
+NABL.US,D,20240214,000000,13.2,13.46,13.17,13.44,353429,0
+NABL.US,D,20240215,000000,13.54,13.59,13.44,13.5,441001,0
+NABL.US,D,20240216,000000,13.47,13.47,13.275,13.31,345072,0
+NABL.US,D,20240220,000000,13.19,13.32,13.15,13.19,341379,0
+NABL.US,D,20240221,000000,13.07,13.12,12.64,12.81,572513,0
+NABL.US,D,20240222,000000,12.71,13.355,12.385,12.92,912552,0
+NABL.US,D,20240223,000000,13.22,13.72,13.22,13.56,666403,0
+NABL.US,D,20240226,000000,13.02,13.349,12.83,13.19,1207435,0
+NABL.US,D,20240227,000000,13.15,13.435,13.125,13.2,570208,0
+NABL.US,D,20240228,000000,13.11,13.185,12.9,12.95,507162,0
+NABL.US,D,20240229,000000,13.06,13.51,13,13.47,1365988,0
+NABL.US,D,20240301,000000,13.3,13.51,13.16,13.31,894126,0
+NABL.US,D,20240304,000000,13.3,13.36,13.1,13.22,510973,0
+NABL.US,D,20240305,000000,13.18,13.225,12.91,12.97,631101,0
+NABL.US,D,20240306,000000,13.11,13.17,12.91,13.02,430562,0
+NABL.US,D,20240307,000000,13.14,13.2,12.98,13.2,608225,0
+NABL.US,D,20240308,000000,13.26,13.319,13.13,13.19,485597,0
+NABL.US,D,20240311,000000,13.15,13.21,13.12,13.15,361418,0
+NABL.US,D,20240312,000000,13.1,13.13,13.02,13.11,404324,0
+NABL.US,D,20240313,000000,13.13,13.2,12.985,13.06,478064,0
+NABL.US,D,20240314,000000,13.01,13.17,12.855,13.16,733087,0
+NABL.US,D,20240315,000000,13.03,13.2,13,13.2,1163202,0
+NABL.US,D,20240318,000000,13.22,13.305,13.1,13.16,497999,0
+NABL.US,D,20240319,000000,13.11,13.355,13.07,13.22,535788,0
+NABL.US,D,20240320,000000,13.26,13.31,13.13,13.28,531543,0
+NABL.US,D,20240321,000000,13.38,13.38,13.19,13.21,489451,0
+NABL.US,D,20240322,000000,13.24,13.24,13.045,13.08,479837,0
+NABL.US,D,20240325,000000,13.11,13.19,12.965,13.01,572440,0
+NABL.US,D,20240326,000000,13.06,13.08,12.88,12.94,440196,0
+NABL.US,D,20240327,000000,13.17,13.19,12.94,13.02,526816,0
+NABL.US,D,20240328,000000,13.03,13.19,13,13.07,602035,0
+NABL.US,D,20240401,000000,13.09,13.09,12.98,13.03,367425,0
+NABL.US,D,20240402,000000,12.92,13.02,12.8,12.92,637430,0
+NABL.US,D,20240403,000000,12.85,12.8675,12.75,12.85,422634,0
+NABL.US,D,20240404,000000,12.97,13.03,12.76,12.79,427725,0
+NABL.US,D,20240405,000000,12.75,12.86,12.685,12.82,502599,0
+NABL.US,D,20240408,000000,12.88,12.89,12.82,12.82,259733,0
+NABL.US,D,20240409,000000,12.86,12.94,12.8,12.86,327584,0
+NABL.US,D,20240410,000000,12.67,12.71,12.47,12.51,379972,0
+NABL.US,D,20240411,000000,12.53,12.76,12.48,12.75,594707,0
+NABL.US,D,20240412,000000,12.65,12.66,12.52,12.56,487556,0
+NABL.US,D,20240415,000000,12.61,12.62,12.192,12.28,798405,0
+NABL.US,D,20240416,000000,12.27,12.3154,12.16,12.22,407644,0
+NABL.US,D,20240417,000000,12.3,12.305,12.14,12.14,396974,0
+NABL.US,D,20240418,000000,12.17,12.29,12.07,12.19,853291,0
+NABL.US,D,20240419,000000,12.19,12.215,12.14,12.19,470078,0
+NABL.US,D,20240422,000000,12.29,12.29,12.14,12.16,625363,0
+NABL.US,D,20240423,000000,12.22,12.33,12.18,12.25,635088,0
+NABL.US,D,20240424,000000,12.19,12.34,12.18,12.33,562601,0
+NABL.US,D,20240425,000000,12.16,12.22,12.08,12.22,614443,0
+NABL.US,D,20240426,000000,12.3,12.495,12.28,12.4,402236,0
+NABL.US,D,20240429,000000,12.45,12.5,12.365,12.39,373188,0
+NABL.US,D,20240430,000000,12.34,12.34,12.21,12.26,504109,0
+NABL.US,D,20240501,000000,12.28,12.445,12.25,12.31,474197,0
+NABL.US,D,20240502,000000,12.39,12.48,12.32,12.46,282203,0
+NABL.US,D,20240503,000000,12.6,12.62,12.44,12.57,348159,0
+NABL.US,D,20240506,000000,12.63,12.7199,12.575,12.71,414473,0
+NABL.US,D,20240507,000000,12.72,12.82,12.63,12.71,471291,0
+NABL.US,D,20240508,000000,12.63,12.71,12.6,12.67,455452,0
+NABL.US,D,20240509,000000,12.64,13.305,12.64,12.93,780127,0
+NABL.US,D,20240510,000000,12.94,12.95,12.47,12.64,850499,0
+NABL.US,D,20240513,000000,12.71,12.73,12.48,12.5,551887,0
+NABL.US,D,20240514,000000,12.57,12.69,12.57,12.67,436559,0
+NABL.US,D,20240515,000000,12.77,12.89,12.76,12.82,440192,0
+NABL.US,D,20240516,000000,12.81,12.94,12.78,12.86,366697,0
+NABL.US,D,20240517,000000,12.74,12.855,12.72,12.78,689158,0
+NABL.US,D,20240520,000000,12.74,12.78,12.52,12.57,320993,0
+NABL.US,D,20240521,000000,12.51,12.65,12.46,12.53,375619,0
+NABL.US,D,20240522,000000,12.52,12.68,12.5,12.65,423009,0
+NABL.US,D,20240523,000000,12.63,12.655,12.4525,12.52,310120,0
+NABL.US,D,20240524,000000,12.52,12.58,12.47,12.49,441977,0
+NABL.US,D,20240528,000000,12.46,12.66,12.45,12.62,708512,0
+NABL.US,D,20240529,000000,12.49,14,12.49,13.83,2472582,0
+NABL.US,D,20240530,000000,13.76,13.76,13.32,13.46,1023761,0
+NABL.US,D,20240531,000000,13.5,13.61,13.085,13.35,1607347,0
+NABL.US,D,20240603,000000,13.5,13.66,13.325,13.34,1060084,0
+NABL.US,D,20240604,000000,13.29,13.545,13.22,13.5,536857,0
+NABL.US,D,20240605,000000,13.56,14.135,13.56,14.02,682156,0
+NABL.US,D,20240606,000000,14.04,14.18,13.95,14.08,361830,0
+NABL.US,D,20240607,000000,13.99,14.25,13.92,14.17,524723,0
+NABL.US,D,20240610,000000,14.11,14.33,14.08,14.2,650554,0
+NABL.US,D,20240611,000000,14.12,14.38,14.09,14.35,427339,0
+NABL.US,D,20240612,000000,14.57,14.67,14.45,14.47,651770,0
+NABL.US,D,20240613,000000,14.43,14.48,14.24,14.25,617001,0
+NABL.US,D,20240614,000000,14.17,14.28,14.055,14.08,576947,0
+NABL.US,D,20240617,000000,14.03,14.375,13.975,14.35,513967,0
+NABL.US,D,20240618,000000,14.32,14.38,14.14,14.22,394736,0
+NABL.US,D,20240620,000000,14.19,14.48,14.13,14.47,619451,0
+NABL.US,D,20240621,000000,14.46,14.89,14.37,14.79,1835878,0
+NABL.US,D,20240624,000000,14.82,15.15,14.76,14.8,1320683,0
+NABL.US,D,20240625,000000,14.8,15,14.71,14.85,821033,0
+NABL.US,D,20240626,000000,14.81,14.99,14.755,14.88,543868,0
+NABL.US,D,20240627,000000,14.92,15.485,14.92,15.27,805771,0
+NABL.US,D,20240628,000000,15.36,15.44,15.085,15.23,1160724,0
+NABL.US,D,20240701,000000,15.24,15.3999,15.03,15.06,574911,0
+NABL.US,D,20240702,000000,15.07,15.13,14.785,14.83,825075,0
+NABL.US,D,20240703,000000,14.88,14.9299,14.8,14.86,174174,0
+NABL.US,D,20240705,000000,14.81,14.87,14.665,14.71,348330,0
+NABL.US,D,20240708,000000,14.76,14.835,14.655,14.72,734243,0
+NABL.US,D,20240709,000000,14.68,14.72,14.435,14.48,425218,0
+NABL.US,D,20240710,000000,14.52,14.72,14.44,14.72,420233,0
+NABL.US,D,20240711,000000,14.92,14.93,14.72,14.88,884041,0
+NABL.US,D,20240712,000000,14.98,15,14.615,14.7,815745,0
+NABL.US,D,20240715,000000,14.75,14.82,14.46,14.49,747612,0
+NABL.US,D,20240716,000000,14.62,14.76,14.57,14.72,549118,0
+NABL.US,D,20240717,000000,14.63,14.71,14.48,14.52,443462,0
+NABL.US,D,20240718,000000,14.52,14.57,14.255,14.4,512688,0
+NABL.US,D,20240719,000000,14.4,14.42,14.09,14.15,796337,0
+NABL.US,D,20240722,000000,14.22,14.3,14.14,14.16,533388,0
+NABL.US,D,20240723,000000,14.18,14.24,14.035,14.06,896669,0
+NABL.US,D,20240724,000000,13.99,14.06,13.73,13.76,697113,0
+NABL.US,D,20240725,000000,13.79,14.03,13.73,13.89,957480,0
+NABL.US,D,20240726,000000,14.05,14.12,13.915,14.03,644796,0
+NABL.US,D,20240729,000000,14.13,14.15,13.81,13.84,427807,0
+NABL.US,D,20240730,000000,13.88,13.95,13.72,13.84,404497,0
+NABL.US,D,20240731,000000,14.01,14.095,13.765,13.94,502916,0
+NABL.US,D,20240801,000000,13.93,13.985,13.6,13.72,551936,0
+NABL.US,D,20240802,000000,13.36,13.63,13.27,13.52,583921,0
+NABL.US,D,20240805,000000,13.06,13.305,13.03,13.1,585736,0
+NABL.US,D,20240806,000000,13.14,13.3,13.08,13.2,341509,0
+NABL.US,D,20240807,000000,13.28,13.5,13.225,13.24,494924,0
+NABL.US,D,20240808,000000,13.31,13.64,13.14,13.63,455253,0
+NABL.US,D,20240809,000000,13.51,13.57,12.88,13.05,544072,0
+NABL.US,D,20240812,000000,13,13.005,12.7,12.75,940556,0
+NABL.US,D,20240813,000000,12.75,13.04,12.725,12.85,998083,0
+NABL.US,D,20240814,000000,12.8,12.87,12.6801,12.8,396954,0
+NABL.US,D,20240815,000000,12.86,13.005,12.69,12.74,464291,0
+NABL.US,D,20240816,000000,12.74,12.815,12.7,12.79,470390,0
+NABL.US,D,20240819,000000,12.65,12.895,12.65,12.78,446057,0
+NABL.US,D,20240820,000000,12.77,12.77,12.64,12.66,287704,0
+NABL.US,D,20240821,000000,12.65,12.8,12.58,12.78,495644,0
+NABL.US,D,20240822,000000,12.8,12.87,12.53,12.54,314454,0
+NABL.US,D,20240823,000000,12.64,12.73,12.57,12.7,391420,0
+NABL.US,D,20240826,000000,12.7,12.895,12.7,12.87,562619,0
+NABL.US,D,20240827,000000,12.8,12.88,12.74,12.75,217962,0
+NABL.US,D,20240828,000000,12.76,12.87,12.71,12.85,396472,0
+NABL.US,D,20240829,000000,12.85,13.15,12.815,12.9,516258,0
+NABL.US,D,20240830,000000,12.95,12.9807,12.71,12.86,501452,0
+NABL.US,D,20240903,000000,12.75,12.82,12.59,12.68,511071,0
+NABL.US,D,20240904,000000,12.66,12.8,12.6,12.78,458449,0
+NABL.US,D,20240905,000000,12.77,12.77,12.465,12.57,383013,0
+NABL.US,D,20240906,000000,12.61,12.64,12.435,12.53,515637,0
+NABL.US,D,20240909,000000,12.48,12.52,12.4,12.42,397663,0
+NABL.US,D,20240910,000000,12.49,12.52,12.25,12.3,342090,0
+NABL.US,D,20240911,000000,12.25,12.305,12.045,12.29,290150,0
+NABL.US,D,20240912,000000,12.33,12.58,12.22,12.36,301353,0
+NABL.US,D,20240913,000000,12.45,12.585,12.35,12.51,357621,0
+NABL.US,D,20240916,000000,12.64,12.97,12.59,12.9,659161,0
+NABL.US,D,20240917,000000,12.96,12.97,12.7,12.74,441257,0
+NABL.US,D,20240918,000000,12.74,12.88,12.7,12.82,367640,0
+NABL.US,D,20240919,000000,13,13.02,12.9,13.01,279741,0
+NABL.US,D,20240920,000000,13.01,13.08,12.73,12.92,1753578,0
+NABL.US,D,20240923,000000,12.96,12.975,12.845,12.91,273055,0
+NABL.US,D,20240924,000000,12.92,12.96,12.78,12.9,232720,0
+NABL.US,D,20240925,000000,12.9,12.905,12.755,12.88,277669,0
+NABL.US,D,20240926,000000,12.96,13.01,12.825,12.96,230235,0
+NABL.US,D,20240927,000000,13.03,13.12,12.9101,12.99,213104,0
+NABL.US,D,20240930,000000,12.98,13.1,12.945,13.06,361131,0
+NABL.US,D,20241001,000000,13.05,13.05,12.69,12.69,424930,0
+NABL.US,D,20241002,000000,12.63,12.735,12.565,12.6,216893,0
+NABL.US,D,20241003,000000,12.47,12.535,12.33,12.41,292385,0
+NABL.US,D,20241004,000000,12.64,12.65,12.44,12.63,267601,0
+NABL.US,D,20241007,000000,12.61,12.61,12.35,12.51,602920,0
+NABL.US,D,20241008,000000,12.54,12.58,12.345,12.4,505998,0
+NABL.US,D,20241009,000000,12.43,12.625,12.43,12.55,286739,0
+NABL.US,D,20241010,000000,12.41,12.53,12.365,12.49,324512,0
+NABL.US,D,20241011,000000,12.56,12.665,12.56,12.6,260199,0
+NABL.US,D,20241014,000000,12.67,12.68,12.51,12.6,455889,0
+NABL.US,D,20241015,000000,12.63,12.68,12.52,12.53,256586,0
+NABL.US,D,20241016,000000,12.61,12.61,12.46,12.56,268020,0
+NABL.US,D,20241017,000000,12.6,12.6,12.395,12.48,274202,0
+NABL.US,D,20241018,000000,12.52,12.79,12.44,12.72,712206,0
+NABL.US,D,20241021,000000,12.71,12.71,12.505,12.67,407295,0
+NABL.US,D,20241022,000000,12.68,12.745,12.52,12.54,412339,0
+NABL.US,D,20241023,000000,12.5,12.51,12.32,12.38,250129,0
+NABL.US,D,20241024,000000,12.48,12.515,12.35,12.41,288061,0
+NABL.US,D,20241025,000000,12.51,12.565,12.375,12.39,227567,0
+NABL.US,D,20241028,000000,12.52,12.57,12.41,12.42,174683,0
+NABL.US,D,20241029,000000,12.35,12.55,12.34,12.51,176074,0
+NABL.US,D,20241030,000000,12.52,12.68,12.44,12.44,194566,0
+NABL.US,D,20241031,000000,12.36,12.49,12.23,12.23,271385,0
+NABL.US,D,20241101,000000,12.29,12.435,12.21,12.31,336453,0
+NABL.US,D,20241104,000000,12.23,12.455,12.21,12.37,273463,0
+NABL.US,D,20241105,000000,12.3,12.535,12.3,12.47,399304,0
+NABL.US,D,20241106,000000,12.8,13.04,12.69,12.72,929690,0
+NABL.US,D,20241107,000000,12.51,12.6363,11.8101,11.96,602514,0
+NABL.US,D,20241108,000000,11.75,11.8,11.165,11.23,921117,0
+NABL.US,D,20241111,000000,11.33,11.395,11.12,11.15,774178,0
+NABL.US,D,20241112,000000,11.175,11.175,11,11.01,724749,0
+NABL.US,D,20241113,000000,11.04,11.26,10.98,11.02,553022,0
+NABL.US,D,20241114,000000,11.005,11.005,10.765,10.8,475249,0
+NABL.US,D,20241115,000000,10.79,10.82,10.52,10.54,523364,0
+NABL.US,D,20241118,000000,10.495,10.52,10.2,10.22,493820,0
+NABL.US,D,20241119,000000,10.155,10.195,10.03,10.12,377896,0
+NABL.US,D,20241120,000000,10.1,10.17,9.98,10.16,632321,0
+NABL.US,D,20241121,000000,10.56,10.56,10.17,10.28,447731,0
+NABL.US,D,20241122,000000,10.3,10.47,10.24,10.37,421079,0
+NABL.US,D,20241125,000000,10.3453,10.46,10.25,10.31,573313,0
+NABL.US,D,20241126,000000,10.25,10.38,10.2,10.25,436618,0
+NABL.US,D,20241127,000000,10.2,10.3588,10.17,10.28,492099,0
+NABL.US,D,20241129,000000,10.3488,10.49,10.32,10.44,294259,0
+NABL.US,D,20241202,000000,10.6,10.6,10.42,10.57,617469,0
+NABL.US,D,20241203,000000,10.5,10.5,10.16,10.18,372534,0
+NABL.US,D,20241204,000000,10.24,10.49,10.23,10.33,608728,0
+NABL.US,D,20241205,000000,10.33,10.35,10.17,10.22,420150,0
+NABL.US,D,20241206,000000,10.17,10.335,10.13,10.31,592038,0
+NABL.US,D,20241209,000000,10.375,10.38,10.21,10.35,969336,0
+NABL.US,D,20241210,000000,10.29,10.495,10.27,10.37,812246,0
+NABL.US,D,20241211,000000,10.37,10.46,10.29,10.36,287540,0
+NABL.US,D,20241212,000000,10.35,10.41,10.29,10.37,492948,0
+NABL.US,D,20241213,000000,10.29,10.3,10.071,10.11,505100,0
+NABL.US,D,20241216,000000,10.11,10.26,10.045,10.14,417710,0
+NABL.US,D,20241217,000000,10.14,10.2,10.02,10.02,422515,0
+NABL.US,D,20241218,000000,10.07,10.12,9.74,9.76,449019,0
+NABL.US,D,20241219,000000,9.86,9.895,9.715,9.78,427945,0
+NABL.US,D,20241220,000000,9.68,9.87,9.613,9.66,1736755,0
+NABL.US,D,20241223,000000,9.65,9.65,9.47,9.55,640618,0
+NABL.US,D,20241224,000000,9.56,9.65,9.5,9.65,235746,0
+NABL.US,D,20241226,000000,9.585,9.64,9.5,9.6,299364,0
+NABL.US,D,20241227,000000,9.55,9.565,9.325,9.39,815150,0
+NABL.US,D,20241230,000000,9.38,9.42,9.11,9.36,779411,0
+NABL.US,D,20241231,000000,9.35,9.42,9.3,9.34,568292,0
+NABL.US,D,20250102,000000,9.41,9.42,9.18,9.25,418326,0
+NABL.US,D,20250103,000000,9.28,9.37,9.2,9.31,864343,0
+NABL.US,D,20250106,000000,9.33,9.625,9.3,9.59,1503772,0
+NABL.US,D,20250107,000000,9.61,9.72,9.44,9.45,566037,0
+NABL.US,D,20250108,000000,9.345,9.5,9.31,9.42,506424,0
+NABL.US,D,20250110,000000,9.325,9.325,9.075,9.1,498925,0
+NABL.US,D,20250113,000000,9.02,9.17,8.915,9.09,1404499,0
+NABL.US,D,20250114,000000,9.165,9.165,9,9.08,567720,0
+NABL.US,D,20250115,000000,9.19,9.275,9.1,9.11,611273,0
+NABL.US,D,20250116,000000,9.12,9.33,9.11,9.26,553203,0
+NABL.US,D,20250117,000000,9.3799,9.3799,9.225,9.24,1866134,0
+NABL.US,D,20250121,000000,9.3,9.455,9.29,9.44,577151,0
+NABL.US,D,20250122,000000,9.44,9.58,9.41,9.54,500144,0
+NABL.US,D,20250123,000000,9.51,9.64,9.46,9.63,449560,0
+NABL.US,D,20250124,000000,9.61,9.72,9.59,9.65,360136,0
+NABL.US,D,20250127,000000,9.6,9.92,9.56,9.6,1084456,0
+NABL.US,D,20250128,000000,9.67,9.93,9.61,9.71,1626924,0
+NABL.US,D,20250129,000000,9.7,9.855,9.56,9.76,698353,0
+NABL.US,D,20250130,000000,9.805,9.91,9.74,9.85,713886,0
+NABL.US,D,20250131,000000,9.8,9.94,9.68,9.69,692002,0
+NABL.US,D,20250203,000000,9.57,9.8,9.53,9.75,667160,0
+NABL.US,D,20250204,000000,9.8,9.835,9.7,9.79,456693,0
+NABL.US,D,20250205,000000,9.85,9.94,9.8148,9.87,1012156,0
+NABL.US,D,20250206,000000,9.85,9.895,9.695,9.76,491454,0
+NABL.US,D,20250207,000000,9.73,9.815,9.69,9.73,501248,0
+NABL.US,D,20250210,000000,9.825,10,9.78,9.99,693169,0
+NABL.US,D,20250211,000000,9.92,10.0389,9.87,10.01,553701,0
+NABL.US,D,20250212,000000,9.9177,10.07,9.91,10.03,760296,0
+NABL.US,D,20250213,000000,10.11,10.215,9.97,10.16,413879,0
+NABL.US,D,20250214,000000,10.26,10.26,9.93,9.93,580588,0
+NABL.US,D,20250218,000000,9.88,9.975,9.86,9.96,859247,0
+NABL.US,D,20250219,000000,9.9,10.0358,9.815,9.98,926497,0
+NABL.US,D,20250220,000000,9.9596,10.01,9.81,9.85,582736,0
+NABL.US,D,20250221,000000,10.02,10.36,9.98,10.3,953072,0
+NABL.US,D,20250224,000000,10.408,10.408,10.04,10.25,758803,0
+NABL.US,D,20250225,000000,10.27,10.3,10.05,10.16,676220,0
+NABL.US,D,20250226,000000,10.22,10.28,10.16,10.24,601812,0
+NABL.US,D,20250227,000000,10.16,10.27,10.04,10.09,939516,0
+NABL.US,D,20250228,000000,10.08,10.09,9.89,10.03,799879,0
+NABL.US,D,20250303,000000,8.45,8.48,7.07,7.2,4264880,0
+NABL.US,D,20250304,000000,7.16,7.42,6.7524,7.22,2307853,0
+NABL.US,D,20250305,000000,7.145,7.52,7.04,7.4,1629595,0
+NABL.US,D,20250306,000000,7.2,7.485,7.09,7.46,1928173,0
+NABL.US,D,20250307,000000,7.37,7.42,7.24,7.35,1231176,0
+NABL.US,D,20250310,000000,7.35,7.43,6.91,6.92,1089438,0
+NABL.US,D,20250311,000000,6.85,7.25,6.835,7.12,1154181,0
+NABL.US,D,20250312,000000,7.12,7.155,6.99,7.15,1418584,0
+NABL.US,D,20250313,000000,7.518,7.97,7.5,7.84,2094439,0
+NABL.US,D,20250314,000000,7.95,7.95,7.22,7.63,1873764,0
+NABL.US,D,20250317,000000,7.63,7.85,7.629,7.68,1326106,0
+NABL.US,D,20250318,000000,7.7,7.87,7.61,7.79,955189,0
+NABL.US,D,20250319,000000,7.79,7.975,7.735,7.78,1057581,0
+NABL.US,D,20250320,000000,7.728,7.835,7.57,7.62,641999,0
+NABL.US,D,20250321,000000,7.545,7.565,7.4,7.49,2129857,0
+NABL.US,D,20250324,000000,7.62,7.62,7.49,7.53,573496,0
+NABL.US,D,20250325,000000,7.51,7.57,7.29,7.29,612752,0
+NABL.US,D,20250326,000000,7.33,7.35,7.135,7.17,595955,0
+NABL.US,D,20250327,000000,7.155,7.36,7.09,7.35,949250,0
+NABL.US,D,20250328,000000,7.325,7.38,7.2,7.26,647609,0
+NABL.US,D,20250331,000000,7.22,7.22,7.04,7.09,1077605,0
+NABL.US,D,20250401,000000,7.09,7.245,7.02,7.19,585331,0
+NABL.US,D,20250402,000000,7.1,7.56,7.0525,7.45,4505980,0
+NABL.US,D,20250403,000000,7.11,7.1999,6.975,7.1,1241507,0
+NABL.US,D,20250404,000000,6.965,6.965,6.655,6.79,2663650,0
+NABL.US,D,20250407,000000,6.67,7,6.44,6.49,1889071,0
+NABL.US,D,20250408,000000,6.61,6.76,6.205,6.32,1910561,0
+NABL.US,D,20250409,000000,6.335,7.12,6.295,7,1345215,0
+NABL.US,D,20250410,000000,6.815,6.83,6.485,6.64,1290754,0
+NABL.US,D,20250411,000000,6.65,6.735,6.48,6.68,763153,0
+NABL.US,D,20250414,000000,6.76,6.81,6.595,6.72,772101,0
+NABL.US,D,20250415,000000,6.73,6.73,6.52,6.59,1759259,0
+NABL.US,D,20250416,000000,6.53,6.585,6.36,6.44,637592,0
+NABL.US,D,20250417,000000,6.504,6.504,6.295,6.35,728588,0
+NABL.US,D,20250421,000000,6.325,6.325,6.07,6.22,828557,0
+NABL.US,D,20250422,000000,6.28,6.405,6.23,6.34,801239,0
+NABL.US,D,20250423,000000,6.55,6.64,6.455,6.53,829310,0
+NABL.US,D,20250424,000000,6.555,6.71,6.53,6.71,958640,0
+NABL.US,D,20250425,000000,6.63,7.01,6.62,7.01,862932,0
+NABL.US,D,20250428,000000,6.9988,7.08,6.935,7.05,868214,0
+NABL.US,D,20250429,000000,7.06,7.32,7.06,7.17,1728568,0
+NABL.US,D,20250430,000000,7.05,7.08,6.94,7.06,744753,0
+NABL.US,D,20250501,000000,7.095,7.13,6.995,7.07,545907,0
+NABL.US,D,20250502,000000,7.15,7.2,7.09,7.16,708608,0
+NABL.US,D,20250505,000000,7.1,7.23,7.08,7.17,817404,0
+NABL.US,D,20250506,000000,7.095,7.24,7.07,7.11,919734,0
+NABL.US,D,20250507,000000,7.13,7.28,7.075,7.14,1766130,0
+NABL.US,D,20250508,000000,7.95,7.95,7.39,7.55,2218418,0
+NABL.US,D,20250509,000000,7.58,7.705,7.5,7.52,1752034,0
+NABL.US,D,20250512,000000,7.84,7.93,7.695,7.85,1869752,0
+NABL.US,D,20250513,000000,7.85,8.285,7.82,8.19,2198411,0
+NABL.US,D,20250514,000000,8.165,8.28,8.08,8.08,1494272,0
+NABL.US,D,20250515,000000,8.1,8.28,8.08,8.15,1211977,0
+NABL.US,D,20250516,000000,8.17,8.355,8.135,8.3,1285090,0
+NABL.US,D,20250519,000000,8.2,8.2,8.03,8.05,1160022,0
+NABL.US,D,20250520,000000,8.025,8.055,7.96,8.04,1622824,0
+NABL.US,D,20250521,000000,8,8.04,7.795,7.82,1039407,0
+NABL.US,D,20250522,000000,7.8,7.895,7.755,7.76,999115,0
+NABL.US,D,20250523,000000,7.65,7.755,7.64,7.72,995441,0
+NABL.US,D,20250527,000000,7.73,7.97,7.73,7.94,1217296,0
+NABL.US,D,20250528,000000,7.99,7.99,7.88,7.89,1410114,0
+NABL.US,D,20250529,000000,7.98,7.98,7.85,7.88,1560941,0
+NABL.US,D,20250530,000000,7.85,7.935,7.77,7.79,1527003,0
+NABL.US,D,20250602,000000,7.79,7.9,7.745,7.79,1165919,0
+NABL.US,D,20250603,000000,7.815,8.016,7.78,8,1501975,0
+NABL.US,D,20250604,000000,8.07,8.115,8.005,8.02,1024260,0
+NABL.US,D,20250605,000000,8.02,8.2,8.01,8.09,862878,0
+NABL.US,D,20250606,000000,8.17,8.215,8.13,8.14,1027001,0
+NABL.US,D,20250609,000000,8.18,8.295,8.165,8.2,947847,0
+NABL.US,D,20250610,000000,8.28,8.295,8.19,8.26,790844,0
+NABL.US,D,20250611,000000,8.24,8.28,8.135,8.15,842128,0
+NABL.US,D,20250612,000000,8.11,8.205,8.06,8.08,783077,0
+NABL.US,D,20250613,000000,8,8.03,7.74,7.77,793124,0
+NABL.US,D,20250616,000000,7.81,8,7.795,7.95,945944,0
+NABL.US,D,20250617,000000,7.9,8.39,7.86,8.13,1616262,0
+NABL.US,D,20250618,000000,8.15,8.16,7.86,7.89,884360,0
+NABL.US,D,20250620,000000,7.88,7.93,7.5,7.51,1633162,0
+NABL.US,D,20250623,000000,7.485,7.615,7.39,7.46,853180,0
+NABL.US,D,20250624,000000,7.525,7.69,7.47,7.68,958732,0
+NABL.US,D,20250625,000000,7.67,7.79,7.67,7.76,852571,0
+NABL.US,D,20250626,000000,7.77,7.9,7.68,7.82,778647,0
+NABL.US,D,20250627,000000,7.82,8.14,7.74,8.12,4835688,0
+NABL.US,D,20250630,000000,8.1624,8.33,8.038,8.1,1572928,0
+NABL.US,D,20250701,000000,8.03,8.27,8.01,8.1,1066527,0
+NABL.US,D,20250702,000000,8.09,8.205,7.99,8.18,718587,0
+NABL.US,D,20250703,000000,8.26,8.32,8.21,8.25,481619,0
+NABL.US,D,20250707,000000,8.156,8.35,8.15,8.17,1089790,0
+NABL.US,D,20250708,000000,8.22,8.295,8.16,8.22,915633,0
+NABL.US,D,20250709,000000,8.28,8.445,8.215,8.36,790171,0
+NABL.US,D,20250710,000000,8.35,8.35,8.155,8.18,619004,0
+NABL.US,D,20250711,000000,8.13,8.13,7.7,7.7,697905,0
+NABL.US,D,20250714,000000,7.715,7.915,7.66,7.89,707720,0
+NABL.US,D,20250715,000000,8.01,8.015,7.825,7.86,794832,0
+NABL.US,D,20250716,000000,7.871,8.015,7.83,7.97,692159,0
+NABL.US,D,20250717,000000,8.03,8.155,7.96,8.07,843377,0
+NABL.US,D,20250718,000000,8.11,8.16,7.96,7.97,710643,0
+NABL.US,D,20250721,000000,8.01,8.145,7.99,8.01,683033,0
+NABL.US,D,20250722,000000,8.06,8.175,7.99,8.05,635509,0
+NABL.US,D,20250723,000000,8.125,8.13,7.99,8.1,403930,0
+NABL.US,D,20250724,000000,8.11,8.135,8.04,8.12,436290,0
+NABL.US,D,20250725,000000,8.175,8.295,8.12,8.21,529754,0
+NABL.US,D,20250728,000000,8.21,8.375,8.2,8.33,553429,0
+NABL.US,D,20250729,000000,8.38,8.46,8.22,8.32,616529,0
+NABL.US,D,20250730,000000,8.355,8.395,8.12,8.15,649209,0
+NABL.US,D,20250731,000000,8.19,8.19,7.965,8.08,1060737,0
+NABL.US,D,20250801,000000,8.02,8.02,7.705,7.75,1162591,0
+NABL.US,D,20250804,000000,7.75,8,7.75,8,1887779,0
+NABL.US,D,20250805,000000,8.03,8.055,7.945,7.98,955017,0
+NABL.US,D,20250806,000000,7.92,8.08,7.92,8.01,986471,0
+NABL.US,D,20250807,000000,8.81,9.04,8.02,8.2,1669428,0
+NABL.US,D,20250808,000000,8.2,8.27,7.475,7.48,1019387,0
+NABL.US,D,20250811,000000,7.45,7.705,7.23,7.26,1210533,0
+NABL.US,D,20250812,000000,7.26,7.5,7.19,7.45,895927,0
+NABL.US,D,20250813,000000,7.515,7.835,7.46,7.74,724871,0
+NABL.US,D,20250814,000000,7.67,7.67,7.52,7.64,857600,0
+NABL.US,D,20250815,000000,7.68,7.755,7.555,7.67,788221,0
+NABL.US,D,20250818,000000,7.695,7.88,7.67,7.88,730346,0
+NABL.US,D,20250819,000000,7.88,7.93,7.67,7.79,739446,0
+NABL.US,D,20250820,000000,7.69,7.75,7.53,7.53,611589,0
+NABL.US,D,20250821,000000,7.49,7.65,7.39,7.64,600400,0
+NABL.US,D,20250822,000000,7.67,8,7.6501,7.98,781660,0
+NABL.US,D,20250825,000000,7.97,7.99,7.805,7.84,600074,0
+NABL.US,D,20250826,000000,7.84,7.885,7.715,7.8,745541,0
+NABL.US,D,20250827,000000,7.8,7.98,7.78,7.98,524771,0
+NABL.US,D,20250828,000000,8,8.08,7.95,8.04,525856,0
+NABL.US,D,20250829,000000,7.98,8.12,7.955,8.06,785332,0
+NABL.US,D,20250902,000000,7.945,8.06,7.88,7.99,878879,0
+NABL.US,D,20250903,000000,7.96,7.97,7.645,7.81,661543,0
+NABL.US,D,20250904,000000,7.76,7.85,7.635,7.84,614079,0
+NABL.US,D,20250905,000000,7.895,8.06,7.855,7.9,811863,0
+NABL.US,D,20250908,000000,7.965,8.385,7.96,8.32,1241427,0
+NABL.US,D,20250909,000000,8.3753,8.66,8.29,8.36,1172095,0
+NABL.US,D,20250910,000000,8.31,8.36,8.095,8.2,904259,0
+NABL.US,D,20250911,000000,8.185,8.45,8.185,8.45,802719,0
+NABL.US,D,20250912,000000,8.41,8.41,8.22,8.23,471210,0
+NABL.US,D,20250915,000000,8.24,8.325,8.21,8.22,861892,0
+NABL.US,D,20250916,000000,8.155,8.25,8.072,8.19,570694,0
+NABL.US,D,20250917,000000,8.2,8.38,8.075,8.13,677866,0
+NABL.US,D,20250918,000000,8.245,8.44,8.245,8.43,782019,0
+NABL.US,D,20250919,000000,8.43,8.45,8.2,8.2,1426668,0
+NABL.US,D,20250922,000000,8.155,8.36,8.145,8.36,577398,0
+NABL.US,D,20250923,000000,8.39,8.4,8.13,8.14,563308,0
+NABL.US,D,20250924,000000,8.175,8.21,8.08,8.16,501705,0
+NABL.US,D,20250925,000000,8.1,8.1563,7.98,8.08,471263,0
+NABL.US,D,20250926,000000,8.085,8.13,8.04,8.09,613887,0
+NABL.US,D,20250929,000000,8.12,8.135,8.05,8.09,637268,0
+NABL.US,D,20250930,000000,8.1,8.12,7.695,7.8,664782,0
+NABL.US,D,20251001,000000,7.75,7.92,7.71,7.82,855943,0
+NABL.US,D,20251002,000000,7.89,7.94,7.795,7.92,809457,0
+NABL.US,D,20251003,000000,7.9175,8.03,7.875,7.89,923911,0
+NABL.US,D,20251006,000000,8,8.015,7.81,7.93,1072325,0
+NABL.US,D,20251007,000000,7.9172,7.95,7.4149,7.55,965211,0
+NABL.US,D,20251008,000000,7.62,7.725,7.575,7.69,715345,0
+NABL.US,D,20251009,000000,7.675,7.8,7.605,7.78,532332,0
+NABL.US,D,20251010,000000,7.8,7.81,7.465,7.5,777044,0
+NABL.US,D,20251013,000000,7.59,7.72,7.54,7.69,636717,0
+NABL.US,D,20251014,000000,7.58,7.695,7.505,7.61,770298,0
+NABL.US,D,20251015,000000,7.66,7.75,7.6201,7.69,780025,0
+NABL.US,D,20251016,000000,7.68,7.78,7.57,7.65,604620,0
+NABL.US,D,20251017,000000,7.585,7.735,7.57,7.6,615084,0
+NABL.US,D,20251020,000000,7.695,7.95,7.67,7.94,521602,0
+NABL.US,D,20251021,000000,7.915,8.06,7.9,8.04,476811,0
+NABL.US,D,20251022,000000,8.02,8.025,7.92,8,474871,0
+NABL.US,D,20251023,000000,7.99,8.045,7.9623,8,275549,0
+NABL.US,D,20251024,000000,8.075,8.15,8.05,8.12,287663,0
+NABL.US,D,20251027,000000,8.19,8.265,8.09,8.1,547477,0
+NABL.US,D,20251028,000000,8.1,8.225,8.09,8.17,671853,0
+NABL.US,D,20251029,000000,8.12,8.15,7.615,7.65,589109,0
+NABL.US,D,20251030,000000,7.64,7.855,7.565,7.77,613344,0
+NABL.US,D,20251031,000000,7.73,7.83,7.68,7.83,483766,0
+NABL.US,D,20251103,000000,7.875,7.88,7.665,7.82,849226,0
+NABL.US,D,20251104,000000,7.725,7.76,7.555,7.7,922246,0
+NABL.US,D,20251105,000000,7.7,7.84,7.68,7.78,822869,0
+NABL.US,D,20251106,000000,8.55,8.735,8.0901,8.5,1523927,0
+NABL.US,D,20251107,000000,8.5,8.54,8.015,8.24,1198701,0
+NABL.US,D,20251110,000000,8.33,8.36,7.73,7.74,948487,0
+NABL.US,D,20251111,000000,7.81,8.095,7.73,7.95,1062393,0
+NABL.US,D,20251112,000000,7.99,8.08,7.89,8.01,786354,0
+NABL.US,D,20251113,000000,7.96,7.98,7.655,7.66,666367,0
+NABL.US,D,20251114,000000,7.59,7.59,7.395,7.51,917796,0
+NABL.US,D,20251117,000000,7.47,7.5,7.16,7.18,662789,0
+NABL.US,D,20251118,000000,7.15,7.25,7.09,7.17,703032,0
+NABL.US,D,20251119,000000,7.12,7.205,7.06,7.13,897722,0
+NABL.US,D,20251120,000000,7.21,7.29,7.11,7.11,1162587,0
+NABL.US,D,20251121,000000,7.18,7.355,6.98,7.28,894508,0
+NABL.US,D,20251124,000000,7.28,7.29,7.09,7.2,817869,0
+NABL.US,D,20251125,000000,7.24,7.385,7.185,7.35,746460,0
+NABL.US,D,20251126,000000,7.36,7.405,7.24,7.24,1088181,0
+NABL.US,D,20251128,000000,7.255,7.28,7.17,7.2,619324,0
+NABL.US,D,20251201,000000,7.14,7.435,7.11,7.16,849491,0
+NABL.US,D,20251202,000000,7.25,7.41,7.18,7.29,1809494,0
+NABL.US,D,20251203,000000,7.345,7.45,7.265,7.45,749574,0
+NABL.US,D,20251204,000000,7.49,7.49,7.32,7.39,565675,0
+NABL.US,D,20251205,000000,7.4,7.56,7.36,7.5,799445,0
+NABL.US,D,20251208,000000,7.53,7.72,7.5165,7.56,752571,0
+NABL.US,D,20251209,000000,7.58,7.685,7.51,7.66,876672,0
+NABL.US,D,20251210,000000,7.65,7.74,7.585,7.63,953394,0
+NABL.US,D,20251211,000000,7.64,7.72,7.485,7.56,1000114,0
+NABL.US,D,20251212,000000,7.58,7.64,7.53,7.62,817751,0
+NABL.US,D,20251215,000000,7.63,7.67,7.46,7.46,923346,0
+NABL.US,D,20251216,000000,7.43,7.635,7.41,7.58,822432,0
+NABL.US,D,20251217,000000,7.55,7.7,7.532,7.58,641928,0
+NABL.US,D,20251218,000000,7.6,7.695,7.55,7.67,666636,0
+NABL.US,D,20251219,000000,7.62,7.725,7.565,7.64,1542816,0
+NABL.US,D,20251222,000000,7.675,7.735,7.54,7.56,704833,0
+NABL.US,D,20251223,000000,7.52,7.52,7.335,7.35,609744,0
+NABL.US,D,20251224,000000,7.325,7.375,7.3,7.33,327838,0
+NABL.US,D,20251226,000000,7.3,7.41,7.21,7.4,656809,0
+NABL.US,D,20251229,000000,7.365,7.47,7.36,7.43,629412,0
+NABL.US,D,20251230,000000,7.4899,7.6197,7.44,7.54,633400,0
+NABL.US,D,20251231,000000,7.5994,7.5994,7.465,7.48,712127,0
+NABL.US,D,20260102,000000,7.575,7.67,7.26,7.3,897478,0
+NABL.US,D,20260105,000000,7.34,7.53,7.271,7.37,952760,0
+NABL.US,D,20260106,000000,7.34,7.41,7.065,7.27,790167,0
+NABL.US,D,20260107,000000,7.28,7.48,7.205,7.44,975783,0
+NABL.US,D,20260108,000000,7.41,7.41,7.25,7.27,1117930,0
+NABL.US,D,20260109,000000,7.26,7.36,7.06,7.31,898601,0
+NABL.US,D,20260112,000000,7.33,7.365,7.135,7.34,623319,0
+NABL.US,D,20260113,000000,7.33,7.38,7.17,7.21,627901,0
+NABL.US,D,20260114,000000,7.1828,7.2132,6.98,7.01,844438,0
+NABL.US,D,20260115,000000,7.03,7.125,6.95,7.06,1396125,0
+NABL.US,D,20260116,000000,6.99,7.01,6.555,6.58,747485,0
+NABL.US,D,20260120,000000,6.49,6.54,6.24,6.26,1308646,0
+NABL.US,D,20260121,000000,6.305,6.365,6.185,6.31,1532050,0
+NABL.US,D,20260122,000000,6.41,6.46,6.33,6.4,1555255,0
+NABL.US,D,20260123,000000,6.52,6.65,6.41,6.45,1642949,0
+NABL.US,D,20260126,000000,6.47,6.77,6.43,6.77,1014417,0
+NABL.US,D,20260127,000000,6.795,6.82,6.51,6.58,932611,0
+NABL.US,D,20260128,000000,6.6,6.65,6.4,6.4,728035,0
+NABL.US,D,20260129,000000,6.3,6.3,6.04,6.15,953169,0
+NABL.US,D,20260130,000000,6.12,6.165,6,6.07,1145917,0
+NABL.US,D,20260202,000000,6.08,6.13,6.01,6.01,1012800,0
+NABL.US,D,20260203,000000,5.945,5.945,5.33,5.59,2278701,0
+NABL.US,D,20260204,000000,5.462,5.85,5.41,5.79,3250991,0
+NABL.US,D,20260205,000000,5.735,5.915,5.49,5.51,2078308,0
+NABL.US,D,20260206,000000,5.75,5.75,5.435,5.61,2070619,0
+NABL.US,D,20260209,000000,5.41,5.6,5.33,5.54,1554109,0
+NABL.US,D,20260210,000000,5.61,5.84,5.575,5.74,1718490,0
+NABL.US,D,20260211,000000,5.72,5.76,5.365,5.44,1274360,0
+NABL.US,D,20260212,000000,5.465,5.49,5.195,5.31,1216540,0
+NABL.US,D,20260213,000000,5.37,5.465,5.285,5.35,1144904,0
+NABL.US,D,20260217,000000,5.3875,5.47,5.125,5.17,1493341,0
+NABL.US,D,20260218,000000,5.13,5.32,5.1,5.32,2538554,0
diff --git a/daily/us/nyse stocks/2/nan.us.txt b/daily/us/nyse stocks/2/nan.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d7ed74928fff0756686c4a9251e731e471421083
--- /dev/null
+++ b/daily/us/nyse stocks/2/nan.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NAN.US,D,20050225,000000,8.2357,8.25186,8.22974,8.25186,6732.0248033824,0
+NAN.US,D,20050228,000000,8.25186,8.3093,8.22139,8.25776,34390.314447268,0
+NAN.US,D,20050301,000000,8.3093,8.35446,8.28116,8.28367,25294.996253853,0
+NAN.US,D,20050302,000000,8.3093,8.3093,8.25514,8.29092,5276.8152629985,0
+NAN.US,D,20050303,000000,8.33743,8.33743,8.28367,8.30253,10738.76379375,0
+NAN.US,D,20050304,000000,8.33039,8.34177,8.29092,8.29092,6916.12380707,0
+NAN.US,D,20050307,000000,8.22974,8.27362,8.2246,8.27362,31847.059109808,0
+NAN.US,D,20050308,000000,8.27362,8.3093,8.2448,8.25514,24386.912404203,0
+NAN.US,D,20050309,000000,8.25514,8.25514,8.12558,8.12558,44216.857335106,0
+NAN.US,D,20050310,000000,8.18418,8.18418,8.10577,8.14425,13651.251402649,0
+NAN.US,D,20050311,000000,8.12134,8.12558,8.07841,8.12134,4909.6515196892,0
+NAN.US,D,20050314,000000,8.12558,8.17828,8.07337,8.17828,19101.823028679,0
+NAN.US,D,20050315,000000,8.17828,8.17828,8.14425,8.15701,6916.12380707,0
+NAN.US,D,20050316,000000,8.11195,8.17084,8.11195,8.14425,6548.9600637606,0
+NAN.US,D,20050317,000000,8.12134,8.12134,8.10035,8.12134,5815.6668412074,0
+NAN.US,D,20050318,000000,8.12558,8.14425,8.11737,8.11737,13464.049606765,0
+NAN.US,D,20050321,000000,8.12134,8.13468,8.11195,8.13468,14011.175297499,0
+NAN.US,D,20050322,000000,8.10035,8.11195,8.08149,8.08149,10738.76379375,0
+NAN.US,D,20050323,000000,8.13042,8.13042,7.99611,8.04834,39491.304819104,0
+NAN.US,D,20050324,000000,7.99167,7.99167,7.89643,7.90262,27296.297220905,0
+NAN.US,D,20050328,000000,7.84838,7.90698,7.77702,7.78283,24030.091301549,0
+NAN.US,D,20050329,000000,7.81157,7.81157,7.76602,7.77132,14370.064928282,0
+NAN.US,D,20050330,000000,7.77132,7.81157,7.77132,7.78679,20389.481790426,0
+NAN.US,D,20050331,000000,7.75333,7.92401,7.75333,7.90262,20739.063044619,0
+NAN.US,D,20050401,000000,7.94963,7.94963,7.88175,7.88175,12914.855387901,0
+NAN.US,D,20050404,000000,7.90698,7.93782,7.86404,7.93782,16926.765698597,0
+NAN.US,D,20050405,000000,7.94963,7.94963,7.93269,7.94963,2915.5904010961,0
+NAN.US,D,20050406,000000,7.96246,7.96246,7.93269,7.94963,5461.9485307517,0
+NAN.US,D,20050407,000000,7.92401,7.9793,7.92401,7.93269,8364.0934989942,0
+NAN.US,D,20050408,000000,7.96246,7.96246,7.92642,7.92642,14735.160143461,0
+NAN.US,D,20050411,000000,7.94963,8.02832,7.92642,7.97369,23829.444072812,0
+NAN.US,D,20050412,000000,8.00125,8.03799,8.00125,8.03799,12183.630693477,0
+NAN.US,D,20050413,000000,8.02165,8.03799,7.99611,8.02832,8913.2877178599,0
+NAN.US,D,20050414,000000,7.99611,8.04834,7.97369,8.04465,6007.0056933546,0
+NAN.US,D,20050415,000000,7.99167,8.00125,7.93782,7.93782,20018.180990853,0
+NAN.US,D,20050418,000000,7.9675,8.00125,7.96246,7.96246,8364.0934989942,0
+NAN.US,D,20050419,000000,8.00694,8.02832,8.00694,8.02832,7460.1467056072,0
+NAN.US,D,20050420,000000,7.99167,8.04465,7.96246,8.04465,12544.588852392,0
+NAN.US,D,20050421,000000,7.99167,8.07,7.99167,8.07,16017.647584881,0
+NAN.US,D,20050422,000000,8.07,8.07,8.04465,8.05365,914.28943404363,0
+NAN.US,D,20050425,000000,8.07841,8.07841,8.05365,8.07337,8004.1696041446,0
+NAN.US,D,20050426,000000,8.11737,8.2357,8.10577,8.17084,17289.792385643,0
+NAN.US,D,20050427,000000,8.25514,8.3093,8.25514,8.3093,12010.908594513,0
+NAN.US,D,20050428,000000,8.33039,8.33039,8.25514,8.3093,9106.6950981383,0
+NAN.US,D,20050429,000000,8.37648,8.37648,8.22139,8.32648,25845.224736783,0
+NAN.US,D,20050502,000000,8.37648,8.41855,8.34177,8.41295,19101.823028679,0
+NAN.US,D,20050503,000000,8.42279,8.42821,8.25776,8.25776,28390.548602373,0
+NAN.US,D,20050504,000000,8.2974,8.34932,8.28116,8.32273,16557.533427155,0
+NAN.US,D,20050505,000000,8.33039,8.35792,8.31546,8.35792,16739.56390271,0
+NAN.US,D,20050506,000000,8.33743,8.35446,8.32273,8.34177,6732.0248033824,0
+NAN.US,D,20050509,000000,8.34177,8.49058,8.34177,8.38713,18016.8800238,0
+NAN.US,D,20050510,000000,8.4024,8.47791,8.4024,8.46746,22202.546697528,0
+NAN.US,D,20050511,000000,8.43886,8.43886,8.27362,8.32648,31663.994370188,0
+NAN.US,D,20050512,000000,8.32648,8.33743,8.31546,8.31546,9825.5086237721,0
+NAN.US,D,20050513,000000,8.31546,8.36393,8.29092,8.36393,15641.175464979,0
+NAN.US,D,20050516,000000,8.37648,8.4522,8.34932,8.4522,26566.106790548,0
+NAN.US,D,20050517,000000,8.4522,8.4522,8.43886,8.44405,5815.6668412074,0
+NAN.US,D,20050518,000000,8.45576,8.45576,8.4024,8.43886,33657.021224715,0
+NAN.US,D,20050519,000000,8.44405,8.44405,8.22139,8.32273,53501.445852537,0
+NAN.US,D,20050520,000000,8.31546,8.31546,8.29092,8.30253,6371.0666444671,0
+NAN.US,D,20050523,000000,8.28367,8.32273,8.27362,8.31546,8192.4056640946,0
+NAN.US,D,20050524,000000,8.38713,8.38713,8.30253,8.37648,26749.171530171,0
+NAN.US,D,20050525,000000,8.37648,8.38713,8.36932,8.38713,11821.638270496,0
+NAN.US,D,20050526,000000,8.38713,8.39892,8.38713,8.39253,6732.0248033824,0
+NAN.US,D,20050527,000000,8.38092,8.38092,8.38092,8.38092,1262.8364241711,0
+NAN.US,D,20050531,000000,8.39892,8.45576,8.38713,8.42821,17660.058921147,0
+NAN.US,D,20050601,000000,8.45576,8.45576,8.39892,8.42279,21469.253474975,0
+NAN.US,D,20050602,000000,8.45576,8.45576,8.41295,8.42821,8364.0934989942,0
+NAN.US,D,20050603,000000,8.44405,8.4522,8.41295,8.41295,7832.4817692449,0
+NAN.US,D,20050606,000000,8.43886,8.43886,8.39892,8.43458,16192.438211976,0
+NAN.US,D,20050607,000000,8.38092,8.43458,8.38092,8.41855,8913.2877178599,0
+NAN.US,D,20050608,000000,8.43886,8.47268,8.41295,8.41295,17099.487797559,0
+NAN.US,D,20050609,000000,8.42279,8.43886,8.42279,8.43458,6548.9600637606,0
+NAN.US,D,20050610,000000,8.43458,8.43886,8.41295,8.43886,20198.142938278,0
+NAN.US,D,20050613,000000,8.41295,8.4522,8.38713,8.4522,18921.861081254,0
+NAN.US,D,20050614,000000,8.4522,8.47791,8.41855,8.46746,7275.013437854,0
+NAN.US,D,20050615,000000,8.49058,8.49058,8.39892,8.41295,21112.432372322,0
+NAN.US,D,20050616,000000,8.40867,8.43886,8.36393,8.41855,18561.937186405,0
+NAN.US,D,20050617,000000,8.43886,8.45576,8.39253,8.45576,12010.908594513,0
+NAN.US,D,20050620,000000,8.45576,8.48526,8.42821,8.47791,11275.546843827,0
+NAN.US,D,20050621,000000,8.44405,8.44405,8.41855,8.42821,4736.9294207237,0
+NAN.US,D,20050622,000000,8.42821,8.47268,8.42821,8.46049,2915.5904010961,0
+NAN.US,D,20050623,000000,8.47268,8.47268,8.41855,8.41855,10006.504835263,0
+NAN.US,D,20050624,000000,8.46746,8.51398,8.33743,8.42821,29662.693403136,0
+NAN.US,D,20050627,000000,8.43886,8.4522,8.41295,8.4522,8192.4056640946,0
+NAN.US,D,20050628,000000,8.46049,8.52027,8.40867,8.46746,23829.444072812,0
+NAN.US,D,20050629,000000,8.49058,8.57323,8.46049,8.49686,35124.641933887,0
+NAN.US,D,20050630,000000,8.54426,8.57323,8.50916,8.54426,16017.647584881,0
+NAN.US,D,20050701,000000,8.58485,8.58485,8.52027,8.54426,4909.6515196892,0
+NAN.US,D,20050705,000000,8.56415,8.58941,8.56415,8.56415,11642.710587137,0
+NAN.US,D,20050706,000000,8.57323,8.58941,8.52461,8.57323,9640.375356019,0
+NAN.US,D,20050707,000000,8.57323,8.58941,8.53989,8.53989,13830.179086008,0
+NAN.US,D,20050708,000000,8.54426,8.58941,8.53989,8.58941,14568.64362889,0
+NAN.US,D,20050711,000000,8.58941,8.73308,8.58941,8.64964,30023.65156205,0
+NAN.US,D,20050712,000000,8.70522,8.78035,8.67796,8.75511,9462.4819367253,0
+NAN.US,D,20050713,000000,8.73308,8.73976,8.67796,8.67796,8192.4056640946,0
+NAN.US,D,20050714,000000,8.71228,8.71228,8.65524,8.66549,7460.1467056072,0
+NAN.US,D,20050715,000000,8.71876,8.73308,8.65902,8.71876,10006.504835263,0
+NAN.US,D,20050718,000000,8.73308,8.73308,8.6011,8.69875,19101.823028679,0
+NAN.US,D,20050719,000000,8.67226,8.69294,8.64964,8.64964,7635.9715967693,0
+NAN.US,D,20050720,000000,8.63937,8.73976,8.63937,8.67796,12544.588852392,0
+NAN.US,D,20050721,000000,8.70522,8.71228,8.65524,8.65902,9825.5086237721,0
+NAN.US,D,20050722,000000,8.65524,8.65524,8.6011,8.6011,17831.746756049,0
+NAN.US,D,20050725,000000,8.6211,8.6211,8.58485,8.58485,2915.5904010961,0
+NAN.US,D,20050726,000000,8.6211,8.6211,8.54426,8.56755,16017.647584881,0
+NAN.US,D,20050727,000000,8.5947,8.83624,8.58485,8.83624,41849.426888808,0
+NAN.US,D,20050728,000000,8.77193,8.79668,8.6211,8.72843,37481.729739528,0
+NAN.US,D,20050729,000000,8.72494,8.78035,8.72494,8.72843,13464.049606765,0
+NAN.US,D,20050801,000000,8.78035,8.78035,8.65524,8.65902,15641.175464979,0
+NAN.US,D,20050802,000000,8.69294,8.69294,8.58941,8.62759,9640.375356019,0
+NAN.US,D,20050803,000000,8.6211,8.73308,8.6211,8.6211,22202.546697528,0
+NAN.US,D,20050804,000000,8.64964,8.64964,8.57323,8.57323,18921.861081254,0
+NAN.US,D,20050805,000000,8.61472,8.61472,8.48526,8.52027,7096.0857544948,0
+NAN.US,D,20050808,000000,8.57323,8.57323,8.38713,8.43886,24191.436495793,0
+NAN.US,D,20050809,000000,8.45576,8.46746,8.38092,8.44405,37122.840108742,0
+NAN.US,D,20050810,000000,8.42279,8.44405,8.38713,8.44405,20389.481790426,0
+NAN.US,D,20050811,000000,8.43458,8.44405,8.42821,8.42821,9106.6950981383,0
+NAN.US,D,20050812,000000,8.37648,8.52027,8.37648,8.40867,50401.756447754,0
+NAN.US,D,20050815,000000,8.40867,8.45576,8.40867,8.45576,18191.670650897,0
+NAN.US,D,20050816,000000,8.4024,8.49058,8.37648,8.49058,19472.089564186,0
+NAN.US,D,20050817,000000,8.43886,8.48526,8.43458,8.43458,15104.392414902,0
+NAN.US,D,20050818,000000,8.47791,8.47791,8.43458,8.46049,35845.523987652,0
+NAN.US,D,20050819,000000,8.52027,8.54426,8.43886,8.43886,49859.802077349,0
+NAN.US,D,20050822,000000,8.47268,8.5947,8.47268,8.52992,39666.0954462,0
+NAN.US,D,20050823,000000,8.47791,8.5568,8.4522,8.5568,17469.754333067,0
+NAN.US,D,20050824,000000,8.5777,8.65524,8.56755,8.58485,42576.514526969,0
+NAN.US,D,20050825,000000,8.71876,8.71876,8.6011,8.64964,18191.670650897,0
+NAN.US,D,20050826,000000,8.75985,8.75985,8.64964,8.71876,24928.866774608,0
+NAN.US,D,20050829,000000,8.81854,8.81854,8.68626,8.68626,15641.175464979,0
+NAN.US,D,20050830,000000,8.72494,8.72494,8.65524,8.70522,33485.333389817,0
+NAN.US,D,20050831,000000,8.76468,8.76468,8.61308,8.6211,28746.33544096,0
+NAN.US,D,20050901,000000,8.70522,8.70522,8.61308,8.67226,20924.196312372,0
+NAN.US,D,20050902,000000,8.73308,8.73976,8.73308,8.73976,8192.4056640946,0
+NAN.US,D,20050906,000000,8.75985,8.7906,8.73976,8.7906,9276.3144049065,0
+NAN.US,D,20050907,000000,8.79668,8.82861,8.72494,8.82861,39491.304819104,0
+NAN.US,D,20050908,000000,8.77193,8.83624,8.77193,8.83624,11463.782903776,0
+NAN.US,D,20050909,000000,8.83624,8.83624,8.79668,8.83624,2543.2553374585,0
+NAN.US,D,20050912,000000,8.83624,8.83624,8.74989,8.83624,25478.060993474,0
+NAN.US,D,20050913,000000,8.82279,8.87637,8.80743,8.81371,13287.190451537,0
+NAN.US,D,20050914,000000,8.83624,8.83624,8.73308,8.74525,22930.668599752,0
+NAN.US,D,20050915,000000,8.75985,8.80743,8.70522,8.71228,16739.56390271,0
+NAN.US,D,20050916,000000,8.76468,8.76468,8.73308,8.75985,29662.693403136,0
+NAN.US,D,20050919,000000,8.80743,8.80743,8.74525,8.80056,11642.710587137,0
+NAN.US,D,20050920,000000,8.83624,8.83624,8.78035,8.83624,3102.7921969807,0
+NAN.US,D,20050921,000000,8.83624,8.8548,8.67226,8.69294,22750.706652328,0
+NAN.US,D,20050922,000000,8.67796,8.72494,8.56755,8.6011,27654.152587624,0
+NAN.US,D,20050923,000000,8.61308,8.61308,8.35792,8.43458,39853.297242085,0
+NAN.US,D,20050926,000000,8.46746,8.52027,8.33743,8.42821,30745.56787988,0
+NAN.US,D,20050927,000000,8.47791,8.47791,8.34177,8.38092,19101.823028679,0
+NAN.US,D,20050928,000000,8.46746,8.47791,8.38713,8.43886,12743.167553,0
+NAN.US,D,20050929,000000,8.49058,8.50102,8.41295,8.46746,10555.699054128,0
+NAN.US,D,20050930,000000,8.52027,8.53989,8.51398,8.52461,17469.754333067,0
+NAN.US,D,20051003,000000,8.65524,8.65524,8.52461,8.5568,15104.392414902,0
+NAN.US,D,20051004,000000,8.6011,8.6011,8.54426,8.6011,17289.792385643,0
+NAN.US,D,20051005,000000,8.61308,8.61308,8.6011,8.61308,14193.205773054,0
+NAN.US,D,20051006,000000,8.61308,8.63397,8.41295,8.41295,34390.314447268,0
+NAN.US,D,20051007,000000,8.40867,8.43458,8.38092,8.38092,19472.089564186,0
+NAN.US,D,20051010,000000,8.46746,8.46746,8.4024,8.41295,18380.940974913,0
+NAN.US,D,20051011,000000,8.42821,8.42821,8.38713,8.42279,8553.3638230099,0
+NAN.US,D,20051012,000000,8.43886,8.43886,8.32273,8.34932,18561.937186405,0
+NAN.US,D,20051013,000000,8.32273,8.32648,8.27004,8.27004,2734.5941896057,0
+NAN.US,D,20051014,000000,8.2357,8.33743,8.2357,8.33743,40390.080292163,0
+NAN.US,D,20051017,000000,8.3093,8.3093,8.18418,8.20922,15464.316309752,0
+NAN.US,D,20051018,000000,8.14425,8.20922,8.12134,8.13468,8004.1696041446,0
+NAN.US,D,20051019,000000,8.08149,8.14425,8.08149,8.11195,17099.487797559,0
+NAN.US,D,20051020,000000,8.08149,8.14425,8.08149,8.14425,16557.533427155,0
+NAN.US,D,20051021,000000,8.18418,8.22139,8.13825,8.19731,17099.487797559,0
+NAN.US,D,20051024,000000,8.24229,8.24229,8.20401,8.24229,15283.320098261,0
+NAN.US,D,20051025,000000,8.25514,8.46746,8.25514,8.41855,23829.444072812,0
+NAN.US,D,20051026,000000,8.44405,8.44405,8.33743,8.33743,16557.533427155,0
+NAN.US,D,20051027,000000,8.46746,8.46746,8.35792,8.35792,9640.375356019,0
+NAN.US,D,20051028,000000,8.42821,8.4522,8.42821,8.43458,7275.013437854,0
+NAN.US,D,20051031,000000,8.49058,8.49058,8.43458,8.43458,9825.5086237721,0
+NAN.US,D,20051101,000000,8.56755,8.56755,8.35792,8.38713,13287.190451537,0
+NAN.US,D,20051102,000000,8.38092,8.38092,8.33743,8.34932,11821.638270496,0
+NAN.US,D,20051103,000000,8.39253,8.46746,8.33743,8.46746,20559.101097194,0
+NAN.US,D,20051104,000000,8.6011,8.6011,8.43886,8.43886,6007.0056933546,0
+NAN.US,D,20051107,000000,8.57323,8.58485,8.42821,8.42821,8741.5998829602,0
+NAN.US,D,20051108,000000,8.57323,8.57323,8.42279,8.46746,11463.782903776,0
+NAN.US,D,20051109,000000,8.52027,8.52027,8.36932,8.43886,16017.647584881,0
+NAN.US,D,20051110,000000,8.46049,8.46049,8.4024,8.40867,15283.320098261,0
+NAN.US,D,20051111,000000,8.45576,8.46049,8.37648,8.41295,42036.628684693,0
+NAN.US,D,20051114,000000,8.38713,8.38713,8.36393,8.36932,9462.4819367253,0
+NAN.US,D,20051115,000000,8.36932,8.36932,8.20922,8.30253,31847.059109808,0
+NAN.US,D,20051116,000000,8.41295,8.41295,8.2448,8.28367,13464.049606765,0
+NAN.US,D,20051117,000000,8.35792,8.4024,8.3093,8.35792,19654.120039741,0
+NAN.US,D,20051118,000000,8.35792,8.35792,8.35446,8.35792,11099.721952666,0
+NAN.US,D,20051121,000000,8.41295,8.41295,8.25514,8.28116,24571.011407891,0
+NAN.US,D,20051122,000000,8.27004,8.31546,8.27004,8.31546,2004.4037592495,0
+NAN.US,D,20051123,000000,8.39253,8.4024,8.2974,8.2974,6732.0248033824,0
+NAN.US,D,20051125,000000,8.29092,8.33743,8.29092,8.33743,2361.2248619024,0
+NAN.US,D,20051128,000000,8.41295,8.42279,8.3093,8.31546,9276.3144049065,0
+NAN.US,D,20051129,000000,8.38713,8.46746,8.35446,8.46746,27833.080270981,0
+NAN.US,D,20051130,000000,8.46746,8.49058,8.41855,8.49058,25478.060993474,0
+NAN.US,D,20051201,000000,8.56415,8.56415,8.41855,8.54426,17660.058921147,0
+NAN.US,D,20051202,000000,8.58485,8.58485,8.49058,8.57323,17660.058921147,0
+NAN.US,D,20051205,000000,8.67796,8.67796,8.6211,8.62759,5815.6668412074,0
+NAN.US,D,20051206,000000,8.65524,8.68626,8.63397,8.63397,3271.3772396831,0
+NAN.US,D,20051207,000000,8.6211,8.64411,8.6211,8.62759,5461.9485307517,0
+NAN.US,D,20051208,000000,8.6211,8.73308,8.61308,8.68626,46762.181200696,0
+NAN.US,D,20051209,000000,8.61308,8.62759,8.58941,8.6211,15464.316309752,0
+NAN.US,D,20051212,000000,8.67796,8.70522,8.63397,8.63937,5647.0817985048,0
+NAN.US,D,20051213,000000,8.64411,8.67226,8.5777,8.63397,15283.320098261,0
+NAN.US,D,20051214,000000,8.73976,8.73976,8.51398,8.58941,46586.356309533,0
+NAN.US,D,20051215,000000,8.56415,8.58485,8.48526,8.52461,30935.872467963,0
+NAN.US,D,20051216,000000,8.53989,8.56755,8.53989,8.56755,9640.375356019,0
+NAN.US,D,20051219,000000,8.58941,8.58941,8.50102,8.58485,17099.487797559,0
+NAN.US,D,20051220,000000,8.6011,8.65524,8.56415,8.58485,14370.064928282,0
+NAN.US,D,20051221,000000,8.64411,8.64411,8.58941,8.58941,3627.1640782704,0
+NAN.US,D,20051222,000000,8.64411,8.64411,8.54426,8.6011,12914.855387901,0
+NAN.US,D,20051223,000000,8.73976,8.78576,8.63397,8.72843,16926.765698597,0
+NAN.US,D,20051227,000000,8.82861,8.82861,8.69875,8.72494,11099.721952666,0
+NAN.US,D,20051228,000000,8.80056,8.82279,8.71876,8.76468,13830.179086008,0
+NAN.US,D,20051229,000000,8.86244,8.86244,8.73976,8.82861,11275.546843827,0
+NAN.US,D,20051230,000000,8.91764,8.96328,8.80056,8.88215,15641.175464979,0
+NAN.US,D,20060103,000000,8.91194,8.91194,8.86244,8.86244,1098.3884377312,0
+NAN.US,D,20060104,000000,8.91764,8.96425,8.84262,8.91764,14735.160143461,0
+NAN.US,D,20060105,000000,8.95604,9.03163,8.91194,8.95604,14568.64362889,0
+NAN.US,D,20060106,000000,9.07796,9.07796,8.92297,8.97481,16926.765698597,0
+NAN.US,D,20060109,000000,8.95138,8.9864,8.94598,8.9864,3998.4648778424,0
+NAN.US,D,20060110,000000,8.9864,9.09149,8.94025,8.95138,14370.064928282,0
+NAN.US,D,20060111,000000,8.92297,8.94598,8.84262,8.88796,20389.481790426,0
+NAN.US,D,20060112,000000,8.94025,9.10009,8.8548,8.96328,12914.855387901,0
+NAN.US,D,20060113,000000,9.00265,9.01937,8.91764,8.91764,3998.4648778424,0
+NAN.US,D,20060117,000000,8.94025,8.97481,8.94025,8.97481,12382.209394084,0
+NAN.US,D,20060118,000000,8.90421,8.90421,8.77572,8.7906,30023.65156205,0
+NAN.US,D,20060119,000000,8.80056,8.80056,8.66549,8.70522,23291.626758669,0
+NAN.US,D,20060120,000000,8.72843,8.74525,8.71228,8.72494,5276.8152629985,0
+NAN.US,D,20060123,000000,8.72843,8.80743,8.72843,8.77572,22930.668599752,0
+NAN.US,D,20060124,000000,8.82861,8.86244,8.74989,8.75511,11642.710587137,0
+NAN.US,D,20060125,000000,8.7906,8.81854,8.74525,8.76468,15641.175464979,0
+NAN.US,D,20060126,000000,8.75511,8.77572,8.72843,8.72843,9106.6950981383,0
+NAN.US,D,20060127,000000,8.94025,8.95138,8.80056,8.80056,20559.101097194,0
+NAN.US,D,20060130,000000,8.84997,8.95138,8.81371,8.81371,3102.7921969807,0
+NAN.US,D,20060131,000000,8.87085,8.92297,8.87085,8.92297,6548.9600637606,0
+NAN.US,D,20060201,000000,8.96425,9.00911,8.8548,8.96328,11463.782903776,0
+NAN.US,D,20060202,000000,9.01287,9.03928,8.93167,8.93167,10365.394466045,0
+NAN.US,D,20060203,000000,8.93167,8.93167,8.74989,8.84997,15104.392414902,0
+NAN.US,D,20060206,000000,8.90421,8.90421,8.80743,8.80743,2361.2248619024,0
+NAN.US,D,20060207,000000,8.86621,8.93167,8.8548,8.89327,8364.0934989942,0
+NAN.US,D,20060208,000000,8.94025,8.94025,8.77572,8.80056,15104.392414902,0
+NAN.US,D,20060209,000000,8.84262,8.84262,8.80056,8.82861,6916.12380707,0
+NAN.US,D,20060210,000000,8.81371,8.86244,8.65902,8.71876,28021.316330932,0
+NAN.US,D,20060213,000000,8.70522,8.72843,8.67226,8.72843,7460.1467056072,0
+NAN.US,D,20060214,000000,8.67226,8.82861,8.67226,8.74989,21469.253474975,0
+NAN.US,D,20060215,000000,8.80056,8.82279,8.75511,8.76468,20018.180990853,0
+NAN.US,D,20060216,000000,8.81854,8.82861,8.75985,8.76468,15104.392414902,0
+NAN.US,D,20060217,000000,8.81854,8.89327,8.80056,8.81854,32381.773631758,0
+NAN.US,D,20060221,000000,8.87637,8.88796,8.81371,8.87085,12743.167553,0
+NAN.US,D,20060222,000000,8.99598,8.99598,8.88796,8.92297,28209.552390882,0
+NAN.US,D,20060223,000000,9.04499,9.04499,8.88215,8.89327,18016.8800238,0
+NAN.US,D,20060224,000000,8.92297,8.92297,8.88796,8.88796,4361.4915648893,0
+NAN.US,D,20060227,000000,8.92297,8.95138,8.82861,8.89938,36386.444093993,0
+NAN.US,D,20060228,000000,8.99598,9.04499,8.87637,8.89327,26383.042050927,0
+NAN.US,D,20060301,000000,8.9864,8.9864,8.90421,8.94025,9106.6950981383,0
+NAN.US,D,20060302,000000,9.04499,9.04499,8.94025,8.94025,8913.2877178599,0
+NAN.US,D,20060303,000000,8.96328,8.96328,8.70522,8.70522,36386.444093993,0
+NAN.US,D,20060306,000000,8.77572,8.77572,8.67796,8.74525,23473.657234224,0
+NAN.US,D,20060307,000000,8.74989,8.77572,8.6211,8.62759,35124.641933887,0
+NAN.US,D,20060308,000000,8.66549,8.66549,8.56755,8.57323,15283.320098261,0
+NAN.US,D,20060309,000000,8.56755,8.6211,8.56755,8.6211,9276.3144049065,0
+NAN.US,D,20060310,000000,8.69875,8.69875,8.54426,8.54426,14193.205773054,0
+NAN.US,D,20060313,000000,8.53989,8.57323,8.49686,8.52027,14193.205773054,0
+NAN.US,D,20060314,000000,8.48526,8.49058,8.44405,8.47268,17099.487797559,0
+NAN.US,D,20060315,000000,8.4522,8.4522,8.38713,8.40867,19101.823028679,0
+NAN.US,D,20060316,000000,8.34932,8.40867,8.34932,8.38713,23106.493490914,0
+NAN.US,D,20060317,000000,8.36393,8.42279,8.35792,8.41855,19286.956296431,0
+NAN.US,D,20060320,000000,8.42821,8.42821,8.39253,8.39253,30745.56787988,0
+NAN.US,D,20060321,000000,8.42821,8.50916,8.39892,8.50916,21112.432372322,0
+NAN.US,D,20060322,000000,8.45576,8.53989,8.45576,8.53438,9462.4819367253,0
+NAN.US,D,20060323,000000,8.53438,8.53989,8.52027,8.52027,1475.8948216971,0
+NAN.US,D,20060324,000000,8.52027,8.56415,8.49058,8.53989,7460.1467056072,0
+NAN.US,D,20060327,000000,8.64411,8.64411,8.53989,8.58485,17469.754333067,0
+NAN.US,D,20060328,000000,8.53438,8.60756,8.53438,8.53989,13104.125711916,0
+NAN.US,D,20060329,000000,8.61472,8.61472,8.50102,8.52992,14011.175297499,0
+NAN.US,D,20060330,000000,8.52461,8.52461,8.42821,8.42821,14011.175297499,0
+NAN.US,D,20060331,000000,8.56415,8.5777,8.53989,8.57323,12914.855387901,0
+NAN.US,D,20060403,000000,8.58941,8.62759,8.56415,8.62759,8192.4056640946,0
+NAN.US,D,20060404,000000,8.65524,8.65524,8.5568,8.56415,18746.03619009,0
+NAN.US,D,20060405,000000,8.64411,8.67226,8.63937,8.63937,5815.6668412074,0
+NAN.US,D,20060406,000000,8.67226,8.67226,8.56755,8.56755,6371.0666444671,0
+NAN.US,D,20060407,000000,8.61472,8.61472,8.57323,8.61472,12382.209394084,0
+NAN.US,D,20060410,000000,8.58941,8.64411,8.58941,8.64411,10006.504835263,0
+NAN.US,D,20060411,000000,8.64411,8.70522,8.64411,8.69294,6179.7277923199,0
+NAN.US,D,20060412,000000,8.69294,8.69875,8.64411,8.64411,13830.179086008,0
+NAN.US,D,20060413,000000,8.68626,8.68626,8.42821,8.46746,55686.845823279,0
+NAN.US,D,20060417,000000,8.6011,8.6011,8.40867,8.4522,31847.059109808,0
+NAN.US,D,20060418,000000,8.43886,8.49686,8.4024,8.4024,23106.493490914,0
+NAN.US,D,20060419,000000,8.4024,8.42821,8.39892,8.42821,20739.063044619,0
+NAN.US,D,20060420,000000,8.42821,8.45576,8.41295,8.44405,17831.746756049,0
+NAN.US,D,20060421,000000,8.41295,8.45576,8.36393,8.45576,9640.375356019,0
+NAN.US,D,20060424,000000,8.43886,8.43886,8.36393,8.38713,16557.533427155,0
+NAN.US,D,20060425,000000,8.4024,8.42821,8.36393,8.39892,3998.4648778424,0
+NAN.US,D,20060426,000000,8.45576,8.45576,8.34932,8.34932,17099.487797559,0
+NAN.US,D,20060427,000000,8.37648,8.37648,8.32648,8.35792,6732.0248033824,0
+NAN.US,D,20060428,000000,8.42821,8.49686,8.42279,8.46746,14735.160143461,0
+NAN.US,D,20060501,000000,8.53989,8.56755,8.46746,8.53989,18561.937186405,0
+NAN.US,D,20060502,000000,8.6011,8.6011,8.52992,8.58941,17289.792385643,0
+NAN.US,D,20060503,000000,8.60756,8.60756,8.47268,8.47791,17099.487797559,0
+NAN.US,D,20060504,000000,8.49058,8.60756,8.49058,8.60756,10006.504835263,0
+NAN.US,D,20060505,000000,8.69875,8.69875,8.48526,8.52992,13651.251402649,0
+NAN.US,D,20060508,000000,8.53438,8.5568,8.53438,8.5568,697.093980255,0
+NAN.US,D,20060509,000000,8.57323,8.61308,8.57323,8.61308,11463.782903776,0
+NAN.US,D,20060510,000000,8.67226,8.67226,8.63937,8.65902,4736.9294207237,0
+NAN.US,D,20060511,000000,8.58941,8.64411,8.58941,8.64411,10738.76379375,0
+NAN.US,D,20060512,000000,8.67226,8.67226,8.51398,8.51398,9106.6950981383,0
+NAN.US,D,20060515,000000,8.51398,8.51398,8.51398,8.51398,223.40103818262,0
+NAN.US,D,20060516,000000,8.64411,8.64411,8.57323,8.58941,5647.0817985048,0
+NAN.US,D,20060517,000000,8.61472,8.61472,8.51398,8.52027,10365.394466045,0
+NAN.US,D,20060518,000000,8.53989,8.53989,8.43458,8.43886,8364.0934989942,0
+NAN.US,D,20060519,000000,8.45576,8.61472,8.45576,8.52027,19472.089564186,0
+NAN.US,D,20060522,000000,8.56415,8.56415,8.42821,8.42821,10006.504835263,0
+NAN.US,D,20060523,000000,8.42821,8.42821,8.41295,8.41855,10909.417364584,0
+NAN.US,D,20060524,000000,8.43458,8.56415,8.42821,8.56415,10365.394466045,0
+NAN.US,D,20060525,000000,8.63397,8.63397,8.48526,8.48526,8004.1696041446,0
+NAN.US,D,20060526,000000,8.61472,8.61472,8.45576,8.54426,11463.782903776,0
+NAN.US,D,20060530,000000,8.48526,8.51398,8.45576,8.45576,2543.2553374585,0
+NAN.US,D,20060531,000000,8.51398,8.64411,8.51398,8.64411,16192.438211976,0
+NAN.US,D,20060601,000000,8.64411,8.64411,8.51398,8.61472,16926.765698597,0
+NAN.US,D,20060602,000000,8.6211,8.75511,8.61472,8.61472,17289.792385643,0
+NAN.US,D,20060605,000000,8.61472,8.61472,8.5568,8.56415,8741.5998829602,0
+NAN.US,D,20060606,000000,8.5777,8.5777,8.53989,8.53989,5815.6668412074,0
+NAN.US,D,20060607,000000,8.56415,8.56415,8.53438,8.53438,14011.175297499,0
+NAN.US,D,20060608,000000,8.48526,8.50916,8.46746,8.49686,8364.0934989942,0
+NAN.US,D,20060609,000000,8.49686,8.51398,8.43886,8.43886,6371.0666444671,0
+NAN.US,D,20060612,000000,8.51398,8.53989,8.44405,8.44405,11821.638270496,0
+NAN.US,D,20060613,000000,8.4024,8.5777,8.4024,8.4024,20018.180990853,0
+NAN.US,D,20060614,000000,8.40867,8.41855,8.33039,8.33039,11275.546843827,0
+NAN.US,D,20060615,000000,8.33039,8.37648,8.31546,8.31546,10192.672367081,0
+NAN.US,D,20060616,000000,8.30253,8.43886,8.30253,8.42821,9640.375356019,0
+NAN.US,D,20060619,000000,8.51398,8.51398,8.33743,8.33743,9825.5086237721,0
+NAN.US,D,20060620,000000,8.48526,8.48526,8.4024,8.4024,25845.224736783,0
+NAN.US,D,20060621,000000,8.37648,8.37648,8.34932,8.37648,5276.8152629985,0
+NAN.US,D,20060622,000000,8.44405,8.44405,8.2246,8.2246,28937.674293107,0
+NAN.US,D,20060623,000000,8.2357,8.25776,8.22139,8.25514,24571.011407891,0
+NAN.US,D,20060626,000000,8.22139,8.2246,8.22139,8.22139,8741.5998829602,0
+NAN.US,D,20060627,000000,8.2448,8.2974,8.24229,8.2448,4189.8037299895,0
+NAN.US,D,20060628,000000,8.32648,8.38713,8.2448,8.32648,5815.6668412074,0
+NAN.US,D,20060629,000000,8.2448,8.33039,8.2246,8.2974,15104.392414902,0
+NAN.US,D,20060630,000000,8.2448,8.2974,8.2448,8.2448,7460.1467056072,0
+NAN.US,D,20060703,000000,8.2448,8.32648,8.2448,8.32648,5461.9485307517,0
+NAN.US,D,20060705,000000,8.32648,8.38713,8.28367,8.2974,2184.3657066743,0
+NAN.US,D,20060706,000000,8.4024,8.4024,8.2448,8.2448,12743.167553,0
+NAN.US,D,20060707,000000,8.24229,8.25186,8.2246,8.2448,19654.120039741,0
+NAN.US,D,20060710,000000,8.2448,8.25776,8.22139,8.2246,19286.956296431,0
+NAN.US,D,20060711,000000,8.22974,8.24229,8.18418,8.22974,11463.782903776,0
+NAN.US,D,20060712,000000,8.19006,8.19006,8.13825,8.13825,8192.4056640946,0
+NAN.US,D,20060713,000000,8.15701,8.22139,8.11195,8.11195,21292.394319748,0
+NAN.US,D,20060714,000000,8.13042,8.13042,8.08149,8.08149,10738.76379375,0
+NAN.US,D,20060717,000000,8.08149,8.08149,7.98482,8.0346,26566.106790548,0
+NAN.US,D,20060718,000000,8.04834,8.07,8.0346,8.05915,12382.209394084,0
+NAN.US,D,20060719,000000,8.05915,8.07337,8.05915,8.07337,6916.12380707,0
+NAN.US,D,20060720,000000,8.03799,8.08149,8.03799,8.05915,17660.058921147,0
+NAN.US,D,20060721,000000,8.27004,8.27004,8.02832,8.10035,42212.453575856,0
+NAN.US,D,20060724,000000,8.17828,8.17828,8.08149,8.17084,13287.190451537,0
+NAN.US,D,20060725,000000,8.11737,8.19731,8.11737,8.19731,18561.937186405,0
+NAN.US,D,20060726,000000,8.25186,8.25186,8.10577,8.22139,30204.64777354,0
+NAN.US,D,20060727,000000,8.2448,8.26473,8.19006,8.25186,8553.3638230099,0
+NAN.US,D,20060728,000000,8.32648,8.37648,8.25186,8.37648,15833.548581192,0
+NAN.US,D,20060731,000000,8.37648,8.37648,8.27004,8.34932,9106.6950981383,0
+NAN.US,D,20060801,000000,8.2974,8.39253,8.2974,8.32648,4736.9294207237,0
+NAN.US,D,20060802,000000,8.34932,8.37648,8.34177,8.36393,15104.392414902,0
+NAN.US,D,20060803,000000,8.37648,8.38713,8.34932,8.38713,9276.3144049065,0
+NAN.US,D,20060804,000000,8.45576,8.45576,8.45576,8.45576,16192.438211976,0
+NAN.US,D,20060807,000000,8.38713,8.44405,8.38713,8.42821,11275.546843827,0
+NAN.US,D,20060808,000000,8.4024,8.53438,8.4024,8.49686,13464.049606765,0
+NAN.US,D,20060809,000000,8.38713,8.49686,8.38713,8.49686,8553.3638230099,0
+NAN.US,D,20060810,000000,8.56415,8.56415,8.42821,8.48526,11099.721952666,0
+NAN.US,D,20060811,000000,8.4024,8.4024,8.30253,8.34932,33657.021224715,0
+NAN.US,D,20060814,000000,8.37648,8.38713,8.3093,8.34932,7832.4817692449,0
+NAN.US,D,20060815,000000,8.34932,8.39253,8.33039,8.33743,11463.782903776,0
+NAN.US,D,20060816,000000,8.36932,8.36932,8.33039,8.36932,11821.638270496,0
+NAN.US,D,20060817,000000,8.34932,8.4522,8.34932,8.37648,19286.956296431,0
+NAN.US,D,20060818,000000,8.32648,8.41855,8.32648,8.38713,8192.4056640946,0
+NAN.US,D,20060821,000000,8.37648,8.42279,8.37648,8.42279,4736.9294207237,0
+NAN.US,D,20060822,000000,8.4024,8.48526,8.4024,8.40867,20559.101097194,0
+NAN.US,D,20060823,000000,8.42821,8.42821,8.28116,8.36932,32210.085796856,0
+NAN.US,D,20060824,000000,8.36932,8.36932,8.28367,8.33743,13464.049606765,0
+NAN.US,D,20060825,000000,8.34177,8.35446,8.34177,8.35446,7460.1467056072,0
+NAN.US,D,20060828,000000,8.35446,8.39253,8.34932,8.36393,12544.588852392,0
+NAN.US,D,20060829,000000,8.4024,8.42821,8.36393,8.41855,20018.180990853,0
+NAN.US,D,20060830,000000,8.4024,8.47268,8.35792,8.41855,13830.179086008,0
+NAN.US,D,20060831,000000,8.45576,8.45576,8.41295,8.4522,6371.0666444671,0
+NAN.US,D,20060901,000000,8.42821,8.43458,8.30253,8.35446,37122.840108742,0
+NAN.US,D,20060905,000000,8.33039,8.33039,8.2974,8.32273,14370.064928282,0
+NAN.US,D,20060906,000000,8.27004,8.38713,8.24229,8.24229,23291.626758669,0
+NAN.US,D,20060907,000000,8.2448,8.27362,8.19006,8.27004,21648.181158335,0
+NAN.US,D,20060908,000000,8.27004,8.32648,8.27004,8.32273,2184.3657066743,0
+NAN.US,D,20060911,000000,8.32273,8.32273,8.2974,8.2974,2361.2248619024,0
+NAN.US,D,20060912,000000,8.2974,8.34932,8.25514,8.30253,11099.721952666,0
+NAN.US,D,20060913,000000,8.2974,8.32648,8.29092,8.29092,4736.9294207237,0
+NAN.US,D,20060914,000000,8.2448,8.29092,8.20922,8.29092,6548.9600637606,0
+NAN.US,D,20060915,000000,8.27004,8.29092,8.27004,8.27004,5815.6668412074,0
+NAN.US,D,20060918,000000,8.29092,8.29092,8.14425,8.15053,22202.546697528,0
+NAN.US,D,20060919,000000,8.20922,8.27004,8.20922,8.26473,16926.765698597,0
+NAN.US,D,20060920,000000,8.26473,8.26473,8.22974,8.2448,6548.9600637606,0
+NAN.US,D,20060921,000000,8.22974,8.27362,8.22974,8.27362,8364.0934989942,0
+NAN.US,D,20060922,000000,8.2974,8.2974,8.22974,8.24229,15104.392414902,0
+NAN.US,D,20060925,000000,8.25776,8.32273,8.25776,8.3093,24030.091301549,0
+NAN.US,D,20060926,000000,8.28367,8.32648,8.28367,8.32648,8364.0934989942,0
+NAN.US,D,20060927,000000,8.37648,8.37648,8.31546,8.36932,19286.956296431,0
+NAN.US,D,20060928,000000,8.34932,8.35446,8.25776,8.34932,36209.584938764,0
+NAN.US,D,20060929,000000,8.35792,8.35792,8.34932,8.34932,4361.4915648893,0
+NAN.US,D,20061002,000000,8.34932,8.37648,8.34932,8.37648,13651.251402649,0
+NAN.US,D,20061003,000000,8.37648,8.37648,8.35446,8.37648,9106.6950981383,0
+NAN.US,D,20061004,000000,8.37648,8.41295,8.34932,8.41295,12914.855387901,0
+NAN.US,D,20061005,000000,8.39892,8.4024,8.37648,8.4024,3998.4648778424,0
+NAN.US,D,20061006,000000,8.41295,8.41855,8.37648,8.41295,2543.2553374585,0
+NAN.US,D,20061009,000000,8.42279,8.44405,8.42279,8.42279,1262.8364241711,0
+NAN.US,D,20061010,000000,8.4024,8.41295,8.34932,8.41295,9462.4819367253,0
+NAN.US,D,20061011,000000,8.32273,8.4024,8.32273,8.38713,16380.674271927,0
+NAN.US,D,20061012,000000,8.39892,8.39892,8.32648,8.34932,6916.12380707,0
+NAN.US,D,20061013,000000,8.32648,8.33743,8.31546,8.32273,7096.0857544948,0
+NAN.US,D,20061016,000000,8.34932,8.34932,8.32648,8.33743,5276.8152629985,0
+NAN.US,D,20061017,000000,8.34932,8.44405,8.31546,8.42279,20198.142938278,0
+NAN.US,D,20061018,000000,8.42821,8.4522,8.27004,8.27004,22750.706652328,0
+NAN.US,D,20061019,000000,8.25514,8.25776,8.2246,8.25514,24928.866774608,0
+NAN.US,D,20061020,000000,8.22974,8.25514,8.22139,8.2246,17289.792385643,0
+NAN.US,D,20061023,000000,8.20922,8.22139,8.19731,8.22139,14568.64362889,0
+NAN.US,D,20061024,000000,8.18418,8.19006,8.13468,8.13825,25845.224736783,0
+NAN.US,D,20061025,000000,8.15701,8.17828,8.13825,8.17828,7096.0857544948,0
+NAN.US,D,20061026,000000,8.17828,8.22974,8.17084,8.2246,15641.175464979,0
+NAN.US,D,20061027,000000,8.2448,8.25776,8.20922,8.25186,17831.746756049,0
+NAN.US,D,20061030,000000,8.25514,8.25514,8.2448,8.2448,4909.6515196892,0
+NAN.US,D,20061031,000000,8.25514,8.30253,8.25514,8.30253,12010.908594513,0
+NAN.US,D,20061101,000000,8.32648,8.36932,8.30253,8.36932,18191.670650897,0
+NAN.US,D,20061102,000000,8.34932,8.39892,8.33039,8.35792,28746.33544096,0
+NAN.US,D,20061103,000000,8.34932,8.34932,8.30253,8.3093,13464.049606765,0
+NAN.US,D,20061106,000000,8.32273,8.38713,8.30253,8.38713,10555.699054128,0
+NAN.US,D,20061107,000000,8.38713,8.38713,8.30253,8.35792,17289.792385643,0
+NAN.US,D,20061108,000000,8.32273,8.36932,8.31546,8.36932,7096.0857544948,0
+NAN.US,D,20061109,000000,8.32648,8.35792,8.30253,8.32648,10006.504835263,0
+NAN.US,D,20061110,000000,8.3093,8.33039,8.30253,8.33039,3465.8188840273,0
+NAN.US,D,20061113,000000,8.2974,8.34932,8.2974,8.32648,13464.049606765,0
+NAN.US,D,20061114,000000,8.34932,8.38092,8.33039,8.38092,9640.375356019,0
+NAN.US,D,20061115,000000,8.39253,8.39253,8.28116,8.28116,9276.3144049065,0
+NAN.US,D,20061116,000000,8.29092,8.32648,8.28116,8.2974,12183.630693477,0
+NAN.US,D,20061117,000000,8.27004,8.32273,8.27004,8.31546,4361.4915648893,0
+NAN.US,D,20061120,000000,8.31546,8.34932,8.28116,8.33743,12914.855387901,0
+NAN.US,D,20061121,000000,8.2974,8.35446,8.2974,8.33743,11275.546843827,0
+NAN.US,D,20061122,000000,8.2974,8.39253,8.2974,8.36393,17660.058921147,0
+NAN.US,D,20061124,000000,8.39253,8.39253,8.36393,8.36393,2361.2248619024,0
+NAN.US,D,20061127,000000,8.36932,8.36932,8.26473,8.27004,34029.356288352,0
+NAN.US,D,20061128,000000,8.28367,8.35446,8.28116,8.34932,28390.548602373,0
+NAN.US,D,20061129,000000,8.36932,8.45576,8.36932,8.38092,24571.011407891,0
+NAN.US,D,20061130,000000,8.36932,8.49686,8.35446,8.49058,34575.447715021,0
+NAN.US,D,20061201,000000,8.49058,8.58485,8.49058,8.58485,30388.746777228,0
+NAN.US,D,20061204,000000,8.58941,8.58941,8.42279,8.53989,14193.205773054,0
+NAN.US,D,20061205,000000,8.51398,8.56415,8.50916,8.5568,13104.125711916,0
+NAN.US,D,20061206,000000,8.47791,8.56415,8.45576,8.48526,33657.021224715,0
+NAN.US,D,20061207,000000,8.48526,8.49058,8.41855,8.41855,10006.504835263,0
+NAN.US,D,20061208,000000,8.41295,8.41295,8.41295,8.41295,2543.2553374585,0
+NAN.US,D,20061211,000000,8.42279,8.4522,8.41855,8.4522,5276.8152629985,0
+NAN.US,D,20061212,000000,8.46746,8.53989,8.46746,8.53989,13464.049606765,0
+NAN.US,D,20061213,000000,8.4522,8.56755,8.4522,8.47268,10365.394466045,0
+NAN.US,D,20061214,000000,8.50916,8.50916,8.40867,8.47791,17289.792385643,0
+NAN.US,D,20061215,000000,8.49686,8.49686,8.41855,8.42279,10555.699054128,0
+NAN.US,D,20061218,000000,8.39892,8.39892,8.31546,8.33743,20924.196312372,0
+NAN.US,D,20061219,000000,8.28367,8.34177,8.28367,8.34177,29303.803772351,0
+NAN.US,D,20061220,000000,8.34177,8.38713,8.2974,8.2974,13651.251402649,0
+NAN.US,D,20061221,000000,8.3093,8.50916,8.28367,8.28367,22930.668599752,0
+NAN.US,D,20061222,000000,8.25776,8.47791,8.25776,8.47268,18016.8800238,0
+NAN.US,D,20061226,000000,8.47268,8.51398,8.42821,8.42821,9640.375356019,0
+NAN.US,D,20061227,000000,8.42279,8.50916,8.42279,8.42821,6548.9600637606,0
+NAN.US,D,20061228,000000,8.50916,8.53989,8.42821,8.42821,10909.417364584,0
+NAN.US,D,20061229,000000,8.42279,8.47791,8.42279,8.42821,9640.375356019,0
+NAN.US,D,20070103,000000,8.4522,8.53438,8.38092,8.52992,22016.379165709,0
+NAN.US,D,20070104,000000,8.54426,8.54983,8.45576,8.47791,10192.672367081,0
+NAN.US,D,20070105,000000,8.4522,8.52027,8.40867,8.40867,6732.0248033824,0
+NAN.US,D,20070108,000000,8.40867,8.45576,8.40867,8.43458,10909.417364584,0
+NAN.US,D,20070109,000000,8.41295,8.47268,8.40867,8.40867,8192.4056640946,0
+NAN.US,D,20070110,000000,8.40867,8.40867,8.35792,8.35792,11463.782903776,0
+NAN.US,D,20070111,000000,8.36932,8.39892,8.35792,8.39253,11642.710587137,0
+NAN.US,D,20070112,000000,8.39892,8.39892,8.3093,8.33743,13287.190451537,0
+NAN.US,D,20070116,000000,8.35792,8.42279,8.35792,8.42279,9276.3144049065,0
+NAN.US,D,20070117,000000,8.46049,8.5568,8.38092,8.46746,9640.375356019,0
+NAN.US,D,20070118,000000,8.42279,8.53989,8.41855,8.49058,28209.552390882,0
+NAN.US,D,20070119,000000,8.50916,8.52992,8.46746,8.52992,13104.125711916,0
+NAN.US,D,20070122,000000,8.52992,8.53989,8.42279,8.43458,14925.464731543,0
+NAN.US,D,20070123,000000,8.53438,8.53438,8.19731,8.48526,7635.9715967693,0
+NAN.US,D,20070124,000000,8.52461,8.53438,8.48526,8.48526,6179.7277923199,0
+NAN.US,D,20070125,000000,8.50916,8.52992,8.48526,8.52992,12743.167553,0
+NAN.US,D,20070126,000000,8.5568,8.58485,8.50916,8.50916,3102.7921969807,0
+NAN.US,D,20070129,000000,8.5568,8.58485,8.42279,8.48526,19835.116251233,0
+NAN.US,D,20070130,000000,8.52992,8.53989,8.52992,8.53989,6007.0056933546,0
+NAN.US,D,20070131,000000,8.56755,8.58485,8.4522,8.52992,20559.101097194,0
+NAN.US,D,20070201,000000,8.58485,8.6011,8.50916,8.50916,4547.659096708,0
+NAN.US,D,20070202,000000,8.54983,8.54983,8.50916,8.50916,7096.0857544948,0
+NAN.US,D,20070205,000000,8.50916,8.52027,8.49686,8.49686,5647.0817985048,0
+NAN.US,D,20070206,000000,8.47791,8.48526,8.47791,8.47791,4189.8037299895,0
+NAN.US,D,20070207,000000,8.48526,8.65524,8.48526,8.65524,13104.125711916,0
+NAN.US,D,20070208,000000,8.65524,8.66549,8.54983,8.58485,11463.782903776,0
+NAN.US,D,20070209,000000,8.58485,8.66549,8.58485,8.58485,4547.659096708,0
+NAN.US,D,20070212,000000,8.63937,8.63937,8.50916,8.61472,16192.438211976,0
+NAN.US,D,20070213,000000,8.58941,8.58941,8.52992,8.53989,17831.746756049,0
+NAN.US,D,20070214,000000,8.58485,8.58485,8.34932,8.39892,79156.366001239,0
+NAN.US,D,20070215,000000,8.39892,8.43886,8.35446,8.35446,19472.089564186,0
+NAN.US,D,20070216,000000,8.39892,8.4024,8.31546,8.31546,34029.356288352,0
+NAN.US,D,20070220,000000,8.35446,8.37648,8.32273,8.36932,12914.855387901,0
+NAN.US,D,20070221,000000,8.31546,8.40867,8.3093,8.34177,38028.855430262,0
+NAN.US,D,20070222,000000,8.35446,8.35446,8.33039,8.33039,11275.546843827,0
+NAN.US,D,20070223,000000,8.33743,8.4522,8.33743,8.4522,10738.76379375,0
+NAN.US,D,20070226,000000,8.47791,8.47791,8.36393,8.36393,12183.630693477,0
+NAN.US,D,20070227,000000,8.42279,8.43886,8.38092,8.38092,8192.4056640946,0
+NAN.US,D,20070228,000000,8.40867,8.49686,8.39892,8.4522,12183.630693477,0
+NAN.US,D,20070301,000000,8.50916,8.51398,8.42279,8.51398,12544.588852392,0
+NAN.US,D,20070302,000000,8.52992,8.52992,8.42821,8.48526,7275.013437854,0
+NAN.US,D,20070305,000000,8.47791,8.49058,8.4522,8.49058,8913.2877178599,0
+NAN.US,D,20070306,000000,8.49058,8.54983,8.49058,8.54426,9462.4819367253,0
+NAN.US,D,20070307,000000,8.54426,8.54426,8.4522,8.4522,14568.64362889,0
+NAN.US,D,20070308,000000,8.4024,8.51398,8.4024,8.50916,15641.175464979,0
+NAN.US,D,20070309,000000,8.4522,8.4522,8.42821,8.44405,3627.1640782704,0
+NAN.US,D,20070312,000000,8.47791,8.48526,8.41295,8.43458,13464.049606765,0
+NAN.US,D,20070313,000000,8.39892,8.46049,8.39892,8.39892,9825.5086237721,0
+NAN.US,D,20070314,000000,8.40867,8.40867,8.34932,8.34932,23291.626758669,0
+NAN.US,D,20070315,000000,8.34177,8.35446,8.31546,8.32273,16192.438211976,0
+NAN.US,D,20070316,000000,8.34177,8.34932,8.3093,8.3093,6007.0056933546,0
+NAN.US,D,20070319,000000,8.32648,8.37648,8.29092,8.36393,26566.106790548,0
+NAN.US,D,20070320,000000,8.38092,8.38713,8.28116,8.3093,44037.929651747,0
+NAN.US,D,20070321,000000,8.31546,8.35792,8.31546,8.35792,7096.0857544948,0
+NAN.US,D,20070322,000000,8.34177,8.35446,8.3093,8.32648,4361.4915648893,0
+NAN.US,D,20070323,000000,8.33039,8.35446,8.29092,8.34932,7635.9715967693,0
+NAN.US,D,20070326,000000,8.34932,8.34932,8.2974,8.34932,12010.908594513,0
+NAN.US,D,20070327,000000,8.34932,8.35446,8.29092,8.34932,11642.710587137,0
+NAN.US,D,20070328,000000,8.35792,8.36393,8.28116,8.30253,17289.792385643,0
+NAN.US,D,20070329,000000,8.3093,8.31546,8.25186,8.28367,54224.396434434,0
+NAN.US,D,20070330,000000,8.29092,8.3093,8.25514,8.3093,15641.175464979,0
+NAN.US,D,20070402,000000,8.3093,8.3093,8.27004,8.3093,14735.160143461,0
+NAN.US,D,20070403,000000,8.27362,8.3093,8.27362,8.29092,12010.908594513,0
+NAN.US,D,20070404,000000,8.28367,8.3093,8.27004,8.3093,9106.6950981383,0
+NAN.US,D,20070405,000000,8.31546,8.33743,8.28116,8.33743,25104.691665771,0
+NAN.US,D,20070409,000000,8.29092,8.41855,8.28367,8.33039,23473.657234224,0
+NAN.US,D,20070410,000000,8.36932,8.39892,8.36932,8.39892,1475.8948216971,0
+NAN.US,D,20070411,000000,8.41295,8.49686,8.39892,8.46746,15641.175464979,0
+NAN.US,D,20070412,000000,8.46746,8.46746,8.27004,8.27362,16557.533427155,0
+NAN.US,D,20070413,000000,8.28116,8.3093,8.26473,8.28367,14193.205773054,0
+NAN.US,D,20070416,000000,8.28116,8.38092,8.2246,8.2246,34214.489556106,0
+NAN.US,D,20070417,000000,8.25514,8.33039,8.21501,8.24229,31663.994370188,0
+NAN.US,D,20070418,000000,8.24229,8.25776,8.2357,8.2357,6371.0666444671,0
+NAN.US,D,20070419,000000,8.22974,8.27362,8.21501,8.27362,26195.840255041,0
+NAN.US,D,20070420,000000,8.25776,8.27004,8.20401,8.25776,12914.855387901,0
+NAN.US,D,20070423,000000,8.25776,8.27004,8.22139,8.26473,9276.3144049065,0
+NAN.US,D,20070424,000000,8.25776,8.34177,8.25776,8.33039,20389.481790426,0
+NAN.US,D,20070425,000000,8.33039,8.35792,8.28116,8.35792,16017.647584881,0
+NAN.US,D,20070426,000000,8.35792,8.35792,8.25514,8.26473,23291.626758669,0
+NAN.US,D,20070427,000000,8.25514,8.36393,8.25514,8.34177,17831.746756049,0
+NAN.US,D,20070430,000000,8.36932,8.36932,8.25514,8.31546,19654.120039741,0
+NAN.US,D,20070501,000000,8.33743,8.35792,8.27362,8.35792,15283.320098261,0
+NAN.US,D,20070502,000000,8.36932,8.36932,8.2974,8.36932,11821.638270496,0
+NAN.US,D,20070503,000000,8.36932,8.38092,8.34932,8.36393,10555.699054128,0
+NAN.US,D,20070504,000000,8.35792,8.39892,8.35792,8.38092,6371.0666444671,0
+NAN.US,D,20070507,000000,8.39892,8.41855,8.39892,8.41855,344.40993386486,0
+NAN.US,D,20070508,000000,8.42279,8.43886,8.41295,8.42279,10192.672367081,0
+NAN.US,D,20070509,000000,8.4024,8.45576,8.38713,8.45576,14735.160143461,0
+NAN.US,D,20070510,000000,8.42279,8.47268,8.42279,8.47268,5095.8190515079,0
+NAN.US,D,20070511,000000,8.42279,8.46049,8.40867,8.43886,8004.1696041446,0
+NAN.US,D,20070514,000000,8.42279,8.42279,8.35446,8.36393,9640.375356019,0
+NAN.US,D,20070515,000000,8.38713,8.39253,8.28367,8.31546,20924.196312372,0
+NAN.US,D,20070516,000000,8.30253,8.37648,8.2974,8.37648,15104.392414902,0
+NAN.US,D,20070517,000000,8.38092,8.38092,8.30253,8.33039,5647.0817985048,0
+NAN.US,D,20070518,000000,8.33039,8.38092,8.33039,8.33743,8741.5998829602,0
+NAN.US,D,20070521,000000,8.3093,8.32648,8.28367,8.32273,6548.9600637606,0
+NAN.US,D,20070522,000000,8.29092,8.32273,8.29092,8.32273,2184.3657066743,0
+NAN.US,D,20070523,000000,8.33743,8.34932,8.32273,8.34932,4736.9294207237,0
+NAN.US,D,20070524,000000,8.34177,8.34177,8.29092,8.32648,10365.394466045,0
+NAN.US,D,20070525,000000,8.32648,8.39892,8.28367,8.33039,14011.175297499,0
+NAN.US,D,20070529,000000,8.34177,8.35446,8.32273,8.34932,7096.0857544948,0
+NAN.US,D,20070530,000000,8.35792,8.35792,8.20401,8.21501,20924.196312372,0
+NAN.US,D,20070531,000000,8.25186,8.25186,8.15701,8.18418,32578.283804233,0
+NAN.US,D,20070601,000000,8.19006,8.20922,8.15701,8.16388,11642.710587137,0
+NAN.US,D,20070604,000000,8.18418,8.19006,8.13468,8.18418,27475.224904264,0
+NAN.US,D,20070605,000000,8.14425,8.20922,8.14425,8.20922,10006.504835263,0
+NAN.US,D,20070606,000000,8.15053,8.18418,8.13042,8.18418,12743.167553,0
+NAN.US,D,20070607,000000,8.13825,8.39892,8.12558,8.26473,68967.83069042,0
+NAN.US,D,20070608,000000,8.21501,8.21501,8.08932,8.14425,30570.777252785,0
+NAN.US,D,20070611,000000,8.14425,8.14425,8.08932,8.14425,3465.8188840273,0
+NAN.US,D,20070612,000000,8.13825,8.14425,8.07337,8.12558,24928.866774608,0
+NAN.US,D,20070613,000000,8.08932,8.15701,8.08932,8.14425,9462.4819367253,0
+NAN.US,D,20070614,000000,8.10035,8.15701,8.09522,8.09522,4361.4915648893,0
+NAN.US,D,20070615,000000,8.09522,8.15053,8.08932,8.10035,7096.0857544948,0
+NAN.US,D,20070618,000000,8.12558,8.12558,8.09522,8.09522,6916.12380707,0
+NAN.US,D,20070619,000000,8.07337,8.12558,8.07337,8.10035,9106.6950981383,0
+NAN.US,D,20070620,000000,8.12558,8.12558,8.06369,8.06369,10555.699054128,0
+NAN.US,D,20070621,000000,8.08149,8.08932,8.03799,8.04465,11275.546843827,0
+NAN.US,D,20070622,000000,8.05365,8.06369,8.03799,8.03799,11463.782903776,0
+NAN.US,D,20070625,000000,8.07337,8.19006,8.03799,8.03799,15104.392414902,0
+NAN.US,D,20070626,000000,8.03799,8.12558,8.00125,8.00125,18746.03619009,0
+NAN.US,D,20070627,000000,8.02165,8.0346,7.9675,7.9675,13651.251402649,0
+NAN.US,D,20070628,000000,7.9675,7.9675,7.92642,7.95579,29842.655350559,0
+NAN.US,D,20070629,000000,7.9443,7.9793,7.93782,7.9793,3998.4648778424,0
+NAN.US,D,20070702,000000,7.99611,8.04834,7.99611,8.04834,14735.160143461,0
+NAN.US,D,20070703,000000,8.06369,8.09522,8.06369,8.07337,3102.7921969807,0
+NAN.US,D,20070705,000000,8.07337,8.11195,8.00694,8.03799,6371.0666444671,0
+NAN.US,D,20070706,000000,8.07337,8.07337,8.02165,8.05365,10192.672367081,0
+NAN.US,D,20070709,000000,8.03799,8.05365,8.0346,8.0346,9462.4819367253,0
+NAN.US,D,20070710,000000,8.04834,8.07,8.00125,8.00125,14370.064928282,0
+NAN.US,D,20070711,000000,8.02165,8.0346,7.99167,7.99167,14925.464731543,0
+NAN.US,D,20070712,000000,8.00694,8.00694,7.92401,7.92642,20739.063044619,0
+NAN.US,D,20070713,000000,7.95579,7.95579,7.91713,7.92401,14370.064928282,0
+NAN.US,D,20070716,000000,7.91713,7.92642,7.86404,7.88571,26021.049627945,0
+NAN.US,D,20070717,000000,7.88571,7.89643,7.84838,7.84838,42402.758163938,0
+NAN.US,D,20070718,000000,7.87574,7.87574,7.76602,7.80644,57314.777462628,0
+NAN.US,D,20070719,000000,7.78283,7.81157,7.74183,7.78283,49859.802077349,0
+NAN.US,D,20070720,000000,7.76602,7.81684,7.76602,7.76602,13830.179086008,0
+NAN.US,D,20070723,000000,7.77702,7.79957,7.70142,7.70142,37299.699263971,0
+NAN.US,D,20070724,000000,7.70142,7.70142,7.65308,7.69435,13464.049606765,0
+NAN.US,D,20070725,000000,7.71843,7.72317,7.66749,7.68334,44216.857335106,0
+NAN.US,D,20070726,000000,7.68334,7.71843,7.67252,7.71843,27654.152587624,0
+NAN.US,D,20070727,000000,7.74665,7.80644,7.72317,7.75333,16017.647584881,0
+NAN.US,D,20070730,000000,7.76602,7.76602,7.76602,7.76602,223.40103818262,0
+NAN.US,D,20070731,000000,7.80644,7.85911,7.74665,7.81684,28568.442021667,0
+NAN.US,D,20070801,000000,7.833,7.85911,7.77702,7.85911,18016.8800238,0
+NAN.US,D,20070802,000000,7.88571,7.88571,7.81684,7.81684,3271.3772396831,0
+NAN.US,D,20070803,000000,7.91295,7.91295,7.833,7.83833,14735.160143461,0
+NAN.US,D,20070806,000000,7.89238,7.90262,7.82169,7.82779,16192.438211976,0
+NAN.US,D,20070807,000000,7.81684,7.81684,7.79298,7.80644,6548.9600637606,0
+NAN.US,D,20070808,000000,7.79298,7.833,7.79298,7.833,14370.064928282,0
+NAN.US,D,20070809,000000,7.80644,7.83833,7.78679,7.81684,7096.0857544948,0
+NAN.US,D,20070810,000000,7.82169,7.82779,7.74183,7.78679,25104.691665771,0
+NAN.US,D,20070813,000000,7.77702,7.77702,7.71275,7.71275,24928.866774608,0
+NAN.US,D,20070814,000000,7.71275,7.74665,7.67745,7.67745,14568.64362889,0
+NAN.US,D,20070815,000000,7.67745,7.67745,7.53154,7.53154,36753.607837302,0
+NAN.US,D,20070816,000000,7.50931,7.50931,7.41029,7.46009,20739.063044619,0
+NAN.US,D,20070817,000000,7.50931,7.58259,7.38342,7.4831,68605.83826744,0
+NAN.US,D,20070820,000000,7.46009,7.46569,7.39819,7.39819,20924.196312372,0
+NAN.US,D,20070821,000000,7.39819,7.44103,7.39192,7.41686,76426.943131963,0
+NAN.US,D,20070822,000000,7.4831,7.53154,7.47856,7.53154,26566.106790548,0
+NAN.US,D,20070823,000000,7.53154,7.53154,7.47856,7.51577,46762.181200696,0
+NAN.US,D,20070824,000000,7.51577,7.56982,7.47235,7.53599,31847.059109808,0
+NAN.US,D,20070827,000000,7.5649,7.63741,7.5649,7.63064,22202.546697528,0
+NAN.US,D,20070828,000000,7.63741,7.64148,7.60029,7.63064,19472.089564186,0
+NAN.US,D,20070829,000000,7.64639,7.66749,7.58888,7.66749,20739.063044619,0
+NAN.US,D,20070830,000000,7.64639,7.72317,7.63064,7.72317,23473.657234224,0
+NAN.US,D,20070831,000000,7.69814,7.79957,7.69814,7.79957,23655.687709781,0
+NAN.US,D,20070904,000000,7.833,7.85524,7.78283,7.84838,31847.059109808,0
+NAN.US,D,20070905,000000,7.833,7.86404,7.77702,7.82779,8364.0934989942,0
+NAN.US,D,20070906,000000,7.80644,7.81684,7.73467,7.80644,29469.286022856,0
+NAN.US,D,20070907,000000,7.833,7.91295,7.81684,7.84838,14925.464731543,0
+NAN.US,D,20070910,000000,7.85911,7.91295,7.85524,7.91295,10006.504835263,0
+NAN.US,D,20070911,000000,7.88571,7.91295,7.86888,7.89643,8364.0934989942,0
+NAN.US,D,20070912,000000,7.88571,7.91713,7.87574,7.91713,6179.7277923199,0
+NAN.US,D,20070913,000000,7.91713,7.91713,7.81157,7.81157,3271.3772396831,0
+NAN.US,D,20070914,000000,7.88571,7.88571,7.833,7.833,1627.9316393492,0
+NAN.US,D,20070917,000000,7.81684,7.81684,7.72723,7.73467,3835.0511554681,0
+NAN.US,D,20070918,000000,7.72317,7.74665,7.72317,7.74665,5815.6668412074,0
+NAN.US,D,20070919,000000,7.76001,7.76001,7.69814,7.69814,10555.699054128,0
+NAN.US,D,20070920,000000,7.72317,7.75333,7.65897,7.67252,17831.746756049,0
+NAN.US,D,20070921,000000,7.65897,7.77132,7.65308,7.71275,30023.65156205,0
+NAN.US,D,20070924,000000,7.77702,7.77702,7.67252,7.68798,15464.316309752,0
+NAN.US,D,20070925,000000,7.64639,7.72317,7.64639,7.72317,14735.160143461,0
+NAN.US,D,20070926,000000,7.68334,7.69814,7.64639,7.68798,16192.438211976,0
+NAN.US,D,20070927,000000,7.69435,7.74183,7.68798,7.74183,4736.9294207237,0
+NAN.US,D,20070928,000000,7.77702,7.77702,7.67252,7.71275,16739.56390271,0
+NAN.US,D,20071001,000000,7.74665,7.79298,7.69435,7.73467,3998.4648778424,0
+NAN.US,D,20071002,000000,7.73467,7.74183,7.64639,7.65897,27654.152587624,0
+NAN.US,D,20071003,000000,7.65897,7.67252,7.54023,7.54023,47126.242151807,0
+NAN.US,D,20071004,000000,7.54614,7.61323,7.54023,7.61323,23655.687709781,0
+NAN.US,D,20071005,000000,7.58888,7.61866,7.54023,7.61323,15464.316309752,0
+NAN.US,D,20071008,000000,7.60627,7.60627,7.53154,7.56982,17660.058921147,0
+NAN.US,D,20071009,000000,7.58888,7.59409,7.55727,7.55727,27833.080270981,0
+NAN.US,D,20071010,000000,7.54614,7.58259,7.54023,7.58259,10192.672367081,0
+NAN.US,D,20071011,000000,7.54023,7.69814,7.54023,7.63064,38220.194282408,0
+NAN.US,D,20071012,000000,7.61866,7.61866,7.53154,7.58888,22565.573384576,0
+NAN.US,D,20071015,000000,7.60029,7.60029,7.55727,7.60029,6732.0248033824,0
+NAN.US,D,20071016,000000,7.60029,7.61866,7.5649,7.56982,31663.994370188,0
+NAN.US,D,20071017,000000,7.54023,7.56982,7.49451,7.53154,43680.074285028,0
+NAN.US,D,20071018,000000,7.54023,7.54023,7.4831,7.5005,24744.767770921,0
+NAN.US,D,20071019,000000,7.51577,7.52312,7.47235,7.52312,39310.308607613,0
+NAN.US,D,20071022,000000,7.52766,7.53154,7.48812,7.53154,12914.855387901,0
+NAN.US,D,20071023,000000,7.53154,7.53599,7.50388,7.53599,14568.64362889,0
+NAN.US,D,20071024,000000,7.53599,7.58259,7.53154,7.58259,46395.017457386,0
+NAN.US,D,20071025,000000,7.53154,7.53154,7.35016,7.40343,55852.328073784,0
+NAN.US,D,20071026,000000,7.39819,7.42913,7.37201,7.41029,22930.668599752,0
+NAN.US,D,20071029,000000,7.42913,7.45353,7.38342,7.43388,24744.767770921,0
+NAN.US,D,20071030,000000,7.43388,7.46009,7.43388,7.44103,10909.417364584,0
+NAN.US,D,20071031,000000,7.44703,7.46009,7.39819,7.46009,19101.823028679,0
+NAN.US,D,20071101,000000,7.47235,7.51307,7.46569,7.5005,34390.314447268,0
+NAN.US,D,20071102,000000,7.51577,7.53599,7.51577,7.53599,26195.840255041,0
+NAN.US,D,20071105,000000,7.27542,7.55116,7.27542,7.54614,15644.278257177,0
+NAN.US,D,20071106,000000,7.54023,7.54023,7.5005,7.53154,15833.548581192,0
+NAN.US,D,20071107,000000,7.50931,7.54023,7.4831,7.5005,12382.209394084,0
+NAN.US,D,20071108,000000,7.5005,7.5005,7.46009,7.46569,10006.504835263,0
+NAN.US,D,20071109,000000,7.46009,7.5005,7.39819,7.39819,22016.379165709,0
+NAN.US,D,20071112,000000,7.41686,7.41686,7.23579,7.23579,36025.485935077,0
+NAN.US,D,20071113,000000,7.21895,7.24216,7.16325,7.24216,54947.347016331,0
+NAN.US,D,20071114,000000,7.24551,7.24551,7.19295,7.19295,17289.792385643,0
+NAN.US,D,20071115,000000,7.17234,7.18925,6.99608,7.09413,105910.70885174,0
+NAN.US,D,20071116,000000,7.10514,7.12709,7.05207,7.1153,46395.017457386,0
+NAN.US,D,20071119,000000,7.10514,7.12149,7.05564,7.08194,9825.5086237721,0
+NAN.US,D,20071120,000000,7.08194,7.13338,7.0777,7.13338,22202.546697528,0
+NAN.US,D,20071121,000000,7.12709,7.16732,7.08813,7.10514,76060.813652719,0
+NAN.US,D,20071123,000000,7.08813,7.12149,7.08813,7.08813,6916.12380707,0
+NAN.US,D,20071126,000000,7.10003,7.13338,7.0777,7.13338,43317.047597981,0
+NAN.US,D,20071127,000000,7.13338,7.18925,7.12149,7.18416,58224.929840408,0
+NAN.US,D,20071128,000000,7.18416,7.26942,7.17843,7.26315,21112.432372322,0
+NAN.US,D,20071129,000000,7.26315,7.32898,7.21895,7.26315,58415.234428489,0
+NAN.US,D,20071130,000000,7.28268,7.28268,7.19295,7.23579,45491.070663999,0
+NAN.US,D,20071203,000000,7.26315,7.31176,7.25085,7.31176,13464.049606765,0
+NAN.US,D,20071204,000000,7.31176,7.36311,7.30579,7.32317,18191.670650897,0
+NAN.US,D,20071205,000000,7.39819,7.40343,7.26942,7.29439,80234.069157658,0
+NAN.US,D,20071206,000000,7.28268,7.32898,7.27542,7.31176,45856.165879177,0
+NAN.US,D,20071207,000000,7.32317,7.35016,7.29439,7.32898,36386.444093993,0
+NAN.US,D,20071210,000000,7.34444,7.39192,7.32317,7.33613,34390.314447268,0
+NAN.US,D,20071211,000000,7.36881,7.37201,7.28807,7.32317,40763.449619866,0
+NAN.US,D,20071212,000000,7.30579,7.38342,7.27542,7.27542,61511.821041075,0
+NAN.US,D,20071213,000000,7.28268,7.28807,7.16732,7.18416,54776.693445498,0
+NAN.US,D,20071214,000000,7.16732,7.21005,7.10988,7.16732,55318.647815902,0
+NAN.US,D,20071217,000000,7.1389,7.21005,7.1389,7.21005,64961.091700053,0
+NAN.US,D,20071218,000000,7.19295,7.21895,7.12149,7.20396,44763.98302584,0
+NAN.US,D,20071219,000000,7.18416,7.26942,7.15629,7.16732,76605.870815322,0
+NAN.US,D,20071220,000000,7.24216,7.24551,7.12709,7.12709,68245.91437259,0
+NAN.US,D,20071221,000000,7.1389,7.21895,7.09413,7.12149,123364.94922381,0
+NAN.US,D,20071224,000000,7.18416,7.18416,7.08813,7.18416,36753.607837302,0
+NAN.US,D,20071226,000000,7.18416,7.19982,7.08813,7.12149,78968.12994129,0
+NAN.US,D,20071227,000000,7.10003,7.15174,7.05564,7.14547,102993.04992251,0
+NAN.US,D,20071228,000000,7.21005,7.23579,7.16325,7.21895,81152.495647965,0
+NAN.US,D,20071231,000000,7.26315,7.38342,7.24216,7.3164,64230.901269696,0
+NAN.US,D,20080102,000000,7.31176,7.37201,7.30579,7.3549,27296.297220905,0
+NAN.US,D,20080103,000000,7.3549,7.51307,7.3549,7.4831,47126.242151807,0
+NAN.US,D,20080104,000000,7.53154,7.63064,7.50388,7.61866,56769.720300026,0
+NAN.US,D,20080107,000000,7.58259,7.64148,7.57505,7.63741,71317.6786476,0
+NAN.US,D,20080108,000000,7.63741,7.66749,7.57505,7.60029,83161.036463476,0
+NAN.US,D,20080109,000000,7.62436,7.67252,7.59409,7.60029,112643.76791919,0
+NAN.US,D,20080110,000000,7.60627,7.65308,7.59409,7.64639,23655.687709781,0
+NAN.US,D,20080111,000000,7.56982,7.79298,7.56982,7.64148,28390.548602373,0
+NAN.US,D,20080114,000000,7.65897,7.65897,7.61323,7.63064,71873.07845086,0
+NAN.US,D,20080115,000000,7.63064,7.65897,7.60029,7.63741,64898.001592047,0
+NAN.US,D,20080116,000000,7.60627,7.64148,7.58259,7.62436,79523.529744549,0
+NAN.US,D,20080117,000000,7.64148,7.64639,7.56982,7.58259,42402.758163938,0
+NAN.US,D,20080118,000000,7.61323,7.61866,7.46009,7.49451,62769.48614492,0
+NAN.US,D,20080122,000000,7.44103,7.5649,7.39819,7.5649,74064.684005994,0
+NAN.US,D,20080123,000000,7.56982,7.59409,7.51577,7.58888,66616.948469176,0
+NAN.US,D,20080124,000000,7.58259,7.59409,7.53154,7.54023,50950.950666619,0
+NAN.US,D,20080125,000000,7.54023,7.56982,7.52312,7.56982,62596.764045955,0
+NAN.US,D,20080128,000000,7.58259,7.58259,7.52766,7.56982,51965.563715033,0
+NAN.US,D,20080129,000000,7.52766,7.58259,7.52766,7.5649,172505.93777554,0
+NAN.US,D,20080130,000000,7.57505,7.57505,7.52766,7.55727,108823.19646064,0
+NAN.US,D,20080131,000000,7.56982,7.58888,7.52766,7.58888,67331.624938546,0
+NAN.US,D,20080201,000000,7.59409,7.59409,7.56982,7.59409,19286.956296431,0
+NAN.US,D,20080204,000000,7.58888,7.63064,7.56982,7.58888,19669.634000727,0
+NAN.US,D,20080205,000000,7.58259,7.63741,7.5649,7.61323,17469.754333067,0
+NAN.US,D,20080206,000000,7.63064,7.70801,7.61323,7.64639,38220.194282408,0
+NAN.US,D,20080207,000000,7.64148,7.65897,7.61866,7.65897,24571.011407891,0
+NAN.US,D,20080208,000000,7.65897,7.69435,7.65897,7.67745,34029.356288352,0
+NAN.US,D,20080211,000000,7.70142,7.72317,7.69814,7.70801,45491.070663999,0
+NAN.US,D,20080212,000000,7.70801,7.78679,7.68334,7.76001,40217.358193197,0
+NAN.US,D,20080213,000000,7.68798,7.72723,7.57505,7.57505,57868.108737755,0
+NAN.US,D,20080214,000000,7.53154,7.74183,7.38873,7.39192,135739.91876944,0
+NAN.US,D,20080215,000000,7.30579,7.31176,7.19982,7.24551,52221.026939249,0
+NAN.US,D,20080219,000000,7.3164,7.45353,7.31176,7.45353,59873.546761071,0
+NAN.US,D,20080220,000000,7.51577,7.51577,7.32317,7.32317,52408.228735135,0
+NAN.US,D,20080221,000000,7.33613,7.33613,7.24551,7.24551,14932.704580003,0
+NAN.US,D,20080222,000000,7.25085,7.30579,7.24216,7.24216,25660.09146903,0
+NAN.US,D,20080225,000000,7.23579,7.29439,7.18925,7.29439,45491.070663999,0
+NAN.US,D,20080226,000000,7.33895,7.35963,7.30579,7.35963,22378.371588691,0
+NAN.US,D,20080227,000000,7.37201,7.37636,7.27542,7.27542,7460.1467056072,0
+NAN.US,D,20080228,000000,7.22873,7.22873,7.16325,7.20396,35661.424983964,0
+NAN.US,D,20080229,000000,7.18416,7.18416,7.0777,7.10003,46586.356309533,0
+NAN.US,D,20080303,000000,7.16732,7.19295,7.10514,7.1389,70057.945015626,0
+NAN.US,D,20080304,000000,7.1389,7.19295,7.1153,7.15174,39666.0954462,0
+NAN.US,D,20080305,000000,7.19295,7.24551,7.19295,7.21895,22016.379165709,0
+NAN.US,D,20080306,000000,7.31176,7.33895,7.10003,7.16325,123737.28428746,0
+NAN.US,D,20080307,000000,7.15174,7.27542,7.1389,7.27542,22016.379165709,0
+NAN.US,D,20080310,000000,7.29439,7.29439,7.13338,7.14547,100814.88980023,0
+NAN.US,D,20080311,000000,7.14547,7.21005,7.1153,7.12149,46395.017457386,0
+NAN.US,D,20080312,000000,7.12149,7.16325,7.06734,7.0777,83343.066939034,0
+NAN.US,D,20080313,000000,7.05207,7.0777,7.00257,7.0777,27654.152587624,0
+NAN.US,D,20080314,000000,7.0777,7.10003,7.01774,7.03534,49859.802077349,0
+NAN.US,D,20080317,000000,6.9838,7.05207,6.96157,7.02374,34575.447715021,0
+NAN.US,D,20080318,000000,7.02963,7.0777,6.95122,6.99608,46211.952717765,0
+NAN.US,D,20080319,000000,7.00856,7.13338,7.00257,7.07198,57545.41834927,0
+NAN.US,D,20080320,000000,7.12709,7.1389,7.10003,7.10003,11099.721952666,0
+NAN.US,D,20080324,000000,7.1389,7.18416,7.1389,7.16732,31663.994370188,0
+NAN.US,D,20080325,000000,7.17234,7.21421,7.17234,7.17234,16192.438211976,0
+NAN.US,D,20080326,000000,7.21005,7.21421,7.1153,7.19295,26309.609302265,0
+NAN.US,D,20080327,000000,7.18416,7.22319,7.18416,7.22319,9462.4819367253,0
+NAN.US,D,20080328,000000,7.22319,7.22319,7.17234,7.19295,9276.3144049065,0
+NAN.US,D,20080331,000000,7.21005,7.21421,7.20396,7.20396,15104.392414902,0
+NAN.US,D,20080401,000000,7.23579,7.23579,7.21005,7.21895,10365.394466045,0
+NAN.US,D,20080402,000000,7.25085,7.25085,7.21895,7.23579,9825.5086237721,0
+NAN.US,D,20080403,000000,7.25085,7.29439,7.22873,7.26315,22565.573384576,0
+NAN.US,D,20080404,000000,7.22319,7.29439,7.22319,7.27542,27115.301009415,0
+NAN.US,D,20080407,000000,7.25085,7.29439,7.23579,7.26942,21292.394319748,0
+NAN.US,D,20080408,000000,7.25085,7.25085,7.25085,7.25085,5647.0817985048,0
+NAN.US,D,20080409,000000,7.25085,7.30579,7.22873,7.25713,8364.0934989942,0
+NAN.US,D,20080410,000000,7.27542,7.32898,7.27542,7.32317,16017.647584881,0
+NAN.US,D,20080411,000000,7.3164,7.3164,7.25085,7.29957,16926.765698597,0
+NAN.US,D,20080414,000000,7.35963,7.35963,7.26942,7.30579,12544.588852392,0
+NAN.US,D,20080415,000000,7.29439,7.29957,7.25085,7.25085,10909.417364584,0
+NAN.US,D,20080416,000000,7.23579,7.33613,7.21421,7.27542,40867.910290498,0
+NAN.US,D,20080417,000000,7.29439,7.29439,7.24551,7.28807,10909.417364584,0
+NAN.US,D,20080418,000000,7.28807,7.30579,7.24216,7.25713,23655.687709781,0
+NAN.US,D,20080421,000000,7.24551,7.26315,7.19982,7.24551,39310.308607613,0
+NAN.US,D,20080422,000000,7.25713,7.26942,7.24551,7.26942,7635.9715967693,0
+NAN.US,D,20080423,000000,7.26942,7.35963,7.24551,7.27542,23655.687709781,0
+NAN.US,D,20080424,000000,7.24551,7.29439,7.24551,7.28807,13287.190451537,0
+NAN.US,D,20080425,000000,7.29957,7.32317,7.28807,7.28807,5909.7848711825,0
+NAN.US,D,20080428,000000,7.3164,7.32317,7.28807,7.3164,5239.5817566347,0
+NAN.US,D,20080429,000000,7.32898,7.32898,7.26942,7.28807,7387.7482210109,0
+NAN.US,D,20080430,000000,7.28807,7.32317,7.25085,7.25085,15074.398756998,0
+NAN.US,D,20080501,000000,7.29439,7.29439,7.24551,7.26942,8913.2877178599,0
+NAN.US,D,20080502,000000,7.29439,7.30579,7.27542,7.27542,8292.7292784636,0
+NAN.US,D,20080505,000000,7.30579,7.30579,7.22319,7.29957,23228.536650663,0
+NAN.US,D,20080506,000000,7.29957,7.29957,7.29957,7.29957,1262.8364241711,0
+NAN.US,D,20080507,000000,7.30579,7.30579,7.25085,7.28807,8173.7889109127,0
+NAN.US,D,20080508,000000,7.30579,7.3164,7.23579,7.29957,20160.909431913,0
+NAN.US,D,20080509,000000,7.26315,7.32317,7.26315,7.32317,9106.6950981383,0
+NAN.US,D,20080512,000000,7.33613,7.33613,7.30579,7.33613,3312.7478023097,0
+NAN.US,D,20080513,000000,7.30579,7.3164,7.26942,7.28268,18164.77978519,0
+NAN.US,D,20080514,000000,7.31176,7.33613,7.28807,7.28807,9106.6950981383,0
+NAN.US,D,20080515,000000,7.33613,7.3549,7.30579,7.34444,14938.910164397,0
+NAN.US,D,20080516,000000,7.3164,7.35963,7.30579,7.32898,9848.2624332166,0
+NAN.US,D,20080519,000000,7.3164,7.3549,7.3164,7.33613,7886.2635006591,0
+NAN.US,D,20080520,000000,7.33613,7.35963,7.3164,7.35963,11286.923748549,0
+NAN.US,D,20080521,000000,7.35963,7.36311,7.34444,7.3549,3908.48390413,0
+NAN.US,D,20080522,000000,7.38342,7.38342,7.3164,7.32317,24571.011407891,0
+NAN.US,D,20080523,000000,7.3164,7.3164,7.22873,7.23579,36500.213141216,0
+NAN.US,D,20080527,000000,7.25085,7.32317,7.24216,7.28807,31982.547702411,0
+NAN.US,D,20080528,000000,7.29957,7.31176,7.29957,7.31176,8004.1696041446,0
+NAN.US,D,20080529,000000,7.31176,7.33895,7.31176,7.32317,7007.1390448481,0
+NAN.US,D,20080530,000000,7.33613,7.33613,7.30579,7.3164,14080.470989897,0
+NAN.US,D,20080602,000000,7.33613,7.33895,7.3164,7.33613,9172.8879983406,0
+NAN.US,D,20080603,000000,7.35016,7.37636,7.33613,7.37636,50013.907423133,0
+NAN.US,D,20080604,000000,7.3549,7.36311,7.33613,7.33613,10192.672367081,0
+NAN.US,D,20080605,000000,7.36311,7.36311,7.3164,7.33613,2457.4114200087,0
+NAN.US,D,20080606,000000,7.33613,7.34444,7.31176,7.33613,16827.476348292,0
+NAN.US,D,20080609,000000,7.33613,7.33613,7.30579,7.30579,5461.9485307517,0
+NAN.US,D,20080610,000000,7.30579,7.31176,7.24551,7.25085,23942.178855969,0
+NAN.US,D,20080611,000000,7.21895,7.24216,7.15174,7.15174,10943.548078751,0
+NAN.US,D,20080612,000000,7.16325,7.16732,7.1389,7.1389,18191.670650897,0
+NAN.US,D,20080613,000000,7.15629,7.17843,7.1389,7.17234,6098.0209311326,0
+NAN.US,D,20080616,000000,7.19295,7.21421,7.18416,7.20396,11154.537948146,0
+NAN.US,D,20080617,000000,7.19295,7.37201,7.14547,7.17234,29662.693403136,0
+NAN.US,D,20080618,000000,7.17234,7.18416,7.05564,7.10514,20739.063044619,0
+NAN.US,D,20080619,000000,7.08813,7.12149,7.08813,7.10003,3627.1640782704,0
+NAN.US,D,20080620,000000,7.12149,7.14547,7.06146,7.07198,19851.664476282,0
+NAN.US,D,20080623,000000,7.06146,7.06146,7.00257,7.02963,47159.33860191,0
+NAN.US,D,20080624,000000,7.01774,7.03534,6.96621,6.97221,37210.752554324,0
+NAN.US,D,20080625,000000,7.0133,7.0133,6.96157,6.9901,7127.1136764647,0
+NAN.US,D,20080626,000000,7.00856,7.00856,6.96157,7.00856,7096.0857544948,0
+NAN.US,D,20080627,000000,7.03534,7.03534,6.99608,6.99608,32397.287592741,0
+NAN.US,D,20080630,000000,7.00856,7.0133,6.97801,6.97801,8741.5998829602,0
+NAN.US,D,20080701,000000,7.00856,7.02374,6.97801,6.97801,21990.522564066,0
+NAN.US,D,20080702,000000,7.00257,7.05564,6.99608,7.05564,29113.49918427,0
+NAN.US,D,20080703,000000,7.05564,7.10003,7.05564,7.06146,12465.984783402,0
+NAN.US,D,20080707,000000,7.05564,7.09413,7.05564,7.08813,4189.8037299895,0
+NAN.US,D,20080708,000000,7.10988,7.10988,7.02374,7.08813,16232.774510535,0
+NAN.US,D,20080709,000000,7.13338,7.13338,7.03534,7.10988,21451.670985859,0
+NAN.US,D,20080710,000000,7.10003,7.23579,7.10003,7.15174,16291.72756228,0
+NAN.US,D,20080711,000000,7.09413,7.10003,7.07198,7.0777,18921.861081254,0
+NAN.US,D,20080714,000000,7.08813,7.08813,6.97801,7.05564,25932.102918298,0
+NAN.US,D,20080715,000000,7.03534,7.03534,6.908,6.908,32673.436098272,0
+NAN.US,D,20080716,000000,6.89873,6.95122,6.88121,6.92543,29362.756824094,0
+NAN.US,D,20080717,000000,6.92543,6.96157,6.89873,6.89873,27475.224904264,0
+NAN.US,D,20080718,000000,6.8935,7.01774,6.8935,6.95674,45249.052872635,0
+NAN.US,D,20080721,000000,6.96157,6.96157,6.96157,6.96157,3182.4305300366,0
+NAN.US,D,20080722,000000,7.00257,7.00257,6.92888,6.94563,17380.807623419,0
+NAN.US,D,20080723,000000,6.92543,7.00257,6.92543,6.95122,11275.546843827,0
+NAN.US,D,20080724,000000,6.93971,7.00257,6.9195,6.9195,13651.251402649,0
+NAN.US,D,20080725,000000,6.90423,6.97221,6.90423,6.91302,8913.2877178599,0
+NAN.US,D,20080728,000000,6.91302,6.95122,6.90423,6.90423,14581.054797678,0
+NAN.US,D,20080729,000000,6.92543,6.96157,6.908,6.92888,7096.0857544948,0
+NAN.US,D,20080730,000000,6.90423,6.97801,6.86934,6.86934,36730.854027856,0
+NAN.US,D,20080731,000000,6.86507,6.90423,6.86507,6.88674,18561.937186405,0
+NAN.US,D,20080801,000000,6.91302,6.92543,6.87561,6.89873,19380.040062341,0
+NAN.US,D,20080804,000000,6.86934,6.95122,6.86934,6.93971,20484.634084467,0
+NAN.US,D,20080805,000000,6.94563,6.95674,6.92543,6.92888,9825.5086237721,0
+NAN.US,D,20080806,000000,6.92888,6.95674,6.91302,6.91302,5095.8190515079,0
+NAN.US,D,20080807,000000,6.90423,6.96157,6.8935,6.90423,30745.56787988,0
+NAN.US,D,20080808,000000,6.93392,7.03534,6.93392,6.9901,20451.537634364,0
+NAN.US,D,20080811,000000,6.9901,7.00856,6.97801,6.9838,26405.795860371,0
+NAN.US,D,20080812,000000,6.97801,6.97801,6.93971,6.95122,28097.851871793,0
+NAN.US,D,20080813,000000,6.93392,6.9838,6.91302,6.9195,14370.064928282,0
+NAN.US,D,20080814,000000,6.908,6.94563,6.908,6.908,9244.2522188711,0
+NAN.US,D,20080815,000000,6.90423,6.95674,6.90423,6.93392,9462.4819367253,0
+NAN.US,D,20080818,000000,6.91302,6.92888,6.908,6.9195,13235.477248253,0
+NAN.US,D,20080819,000000,6.94563,6.94563,6.87561,6.89873,22030.858862627,0
+NAN.US,D,20080820,000000,6.8935,6.97221,6.8935,6.92543,16339.3037093,0
+NAN.US,D,20080821,000000,6.89873,6.97221,6.89873,6.95674,7720.7812501536,0
+NAN.US,D,20080822,000000,6.95122,6.97221,6.89873,6.97221,23053.746023567,0
+NAN.US,D,20080825,000000,6.92543,6.96157,6.90423,6.95674,12544.588852392,0
+NAN.US,D,20080826,000000,6.96621,6.96621,6.88674,6.94563,26566.106790548,0
+NAN.US,D,20080827,000000,6.94563,6.9901,6.93971,6.96621,7234.6771392933,0
+NAN.US,D,20080828,000000,6.97801,7.00856,6.96621,6.96621,10420.210461526,0
+NAN.US,D,20080829,000000,7.00257,7.00257,6.908,6.96621,5461.9485307517,0
+NAN.US,D,20080902,000000,6.96621,6.96621,6.92543,6.96157,13216.860495071,0
+NAN.US,D,20080903,000000,6.96621,6.97221,6.96157,6.97221,8842.9577613949,0
+NAN.US,D,20080904,000000,6.97801,7.00856,6.94563,6.96621,8553.3638230099,0
+NAN.US,D,20080905,000000,6.97801,6.9901,6.93392,6.9901,5907.7163430512,0
+NAN.US,D,20080908,000000,6.99608,7.0133,6.99608,7.0133,2702.5320035702,0
+NAN.US,D,20080909,000000,7.06146,7.06146,6.97801,7.02374,6240.7493721938,0
+NAN.US,D,20080910,000000,7.01774,7.01774,6.9838,7.00257,9429.3854866242,0
+NAN.US,D,20080911,000000,6.97801,6.97801,6.8935,6.95122,20924.196312372,0
+NAN.US,D,20080912,000000,6.94563,6.94563,6.92543,6.92888,15283.320098261,0
+NAN.US,D,20080915,000000,6.9195,6.9195,6.8472,6.8472,10460.546760087,0
+NAN.US,D,20080916,000000,6.85927,6.88674,6.64403,6.73233,58054.276269572,0
+NAN.US,D,20080917,000000,6.64975,6.73745,6.517,6.517,24744.767770921,0
+NAN.US,D,20080918,000000,6.517,6.517,6.24888,6.41915,112548.61562514,0
+NAN.US,D,20080919,000000,7.03534,7.03534,6.53382,6.59503,48954.821019895,0
+NAN.US,D,20080922,000000,6.68145,6.68145,6.33107,6.3915,39491.304819104,0
+NAN.US,D,20080923,000000,6.44545,6.52367,6.2047,6.20963,76213.884734437,0
+NAN.US,D,20080924,000000,6.17181,6.34228,6.17181,6.31426,32668.264777945,0
+NAN.US,D,20080925,000000,6.30342,6.40764,6.22123,6.31426,22058.783992402,0
+NAN.US,D,20080926,000000,6.31426,6.31426,6.20963,6.22123,27948.917846335,0
+NAN.US,D,20080929,000000,6.32508,6.32508,5.66644,5.68239,149559.7552148,0
+NAN.US,D,20080930,000000,5.72069,6.15519,5.70415,6.14408,127453.39507538,0
+NAN.US,D,20081001,000000,5.95177,6.1606,5.95177,6.11024,23473.657234224,0
+NAN.US,D,20081002,000000,6.15519,6.16594,6.05611,6.10086,24079.735976702,0
+NAN.US,D,20081003,000000,6.03405,6.1379,6.01781,6.01781,14370.064928282,0
+NAN.US,D,20081006,000000,6.01781,6.01781,5.31469,5.43498,124614.34021514,0
+NAN.US,D,20081007,000000,5.51746,5.66046,5.41321,5.54501,187696.17410788,0
+NAN.US,D,20081008,000000,5.40722,5.53409,4.78718,4.9293,188080.9203403,0
+NAN.US,D,20081009,000000,4.94603,4.95163,4.46752,4.46752,117786.12885364,0
+NAN.US,D,20081010,000000,4.35787,4.35787,4.05601,4.34116,113004.7260781,0
+NAN.US,D,20081013,000000,4.45718,4.81454,4.45718,4.81454,31303.036211272,0
+NAN.US,D,20081014,000000,4.91896,5.36904,4.86926,5.27545,69870.743219742,0
+NAN.US,D,20081015,000000,5.28133,5.28133,5.01757,5.1106,18398.52346403,0
+NAN.US,D,20081016,000000,5.16551,5.49531,5.07753,5.24266,48622.822254817,0
+NAN.US,D,20081017,000000,5.22043,5.29227,5.14898,5.22043,42546.520869065,0
+NAN.US,D,20081020,000000,5.24266,5.41854,5.24266,5.35859,44078.265950308,0
+NAN.US,D,20081021,000000,5.34699,5.57246,5.303,5.57246,38390.847853241,0
+NAN.US,D,20081022,000000,5.58357,5.60533,5.52286,5.59984,20389.481790426,0
+NAN.US,D,20081023,000000,5.59984,5.76457,5.59984,5.6766,43434.953701467,0
+NAN.US,D,20081024,000000,5.68239,5.77579,5.61143,5.68239,31177.890259326,0
+NAN.US,D,20081027,000000,5.75918,5.80364,5.65465,5.65465,19472.089564186,0
+NAN.US,D,20081028,000000,5.78634,5.78634,5.60533,5.6881,28937.674293107,0
+NAN.US,D,20081029,000000,5.72678,5.74834,5.53931,5.68239,43710.067942932,0
+NAN.US,D,20081030,000000,5.68239,5.75375,5.59984,5.62739,42286.920588585,0
+NAN.US,D,20081031,000000,5.62176,5.66046,5.62176,5.66046,2543.2553374585,0
+NAN.US,D,20081103,000000,5.73191,5.85257,5.68239,5.70995,42425.511973383,0
+NAN.US,D,20081104,000000,5.73191,5.85257,5.72678,5.83613,29241.747928412,0
+NAN.US,D,20081105,000000,5.85257,5.85257,5.74834,5.84792,49961.159955783,0
+NAN.US,D,20081106,000000,5.8749,5.8749,5.73191,5.73191,35425.612776994,0
+NAN.US,D,20081107,000000,5.74834,5.79811,5.6881,5.77579,52163.108151573,0
+NAN.US,D,20081110,000000,5.78634,5.79811,5.62739,5.68239,32381.773631758,0
+NAN.US,D,20081111,000000,5.68239,5.68239,5.57798,5.58909,36209.584938764,0
+NAN.US,D,20081112,000000,5.53409,5.58909,5.39071,5.39639,52321.350553619,0
+NAN.US,D,20081113,000000,5.44068,5.84164,5.38606,5.56705,91169.343123884,0
+NAN.US,D,20081114,000000,5.49046,5.61655,5.45712,5.45712,30000.897752606,0
+NAN.US,D,20081117,000000,5.36382,5.39071,5.13311,5.33065,76426.943131963,0
+NAN.US,D,20081118,000000,5.22043,5.29227,5.03363,5.23164,34740.929965527,0
+NAN.US,D,20081119,000000,5.09454,5.31942,4.8911,5.16551,118133.64157972,0
+NAN.US,D,20081120,000000,5.16551,5.27545,4.97929,4.99535,31055.847099579,0
+NAN.US,D,20081121,000000,5.08332,5.08332,4.50059,4.89642,41242.313882268,0
+NAN.US,D,20081124,000000,4.89642,5.17673,4.89642,4.91896,40707.599360321,0
+NAN.US,D,20081125,000000,5.05596,5.18243,4.96227,5.06669,68594.461362718,0
+NAN.US,D,20081126,000000,5.06669,5.08884,5.00616,5.02871,46108.526311199,0
+NAN.US,D,20081128,000000,5.08332,5.08884,5.04552,5.08884,6935.7748243175,0
+NAN.US,D,20081201,000000,5.10014,5.13814,5.00616,5.02871,34029.356288352,0
+NAN.US,D,20081202,000000,5.08332,5.08332,4.91896,4.91896,64741.827718134,0
+NAN.US,D,20081203,000000,4.86926,4.95163,4.85244,4.91896,47313.443947694,0
+NAN.US,D,20081204,000000,4.9293,4.97929,4.84161,4.8476,130152.82428674,0
+NAN.US,D,20081205,000000,4.84161,4.95685,4.84161,4.95685,98670.860392118,0
+NAN.US,D,20081208,000000,4.9293,5.00616,4.86926,4.86926,119561.96025439,0
+NAN.US,D,20081209,000000,4.90214,4.94062,4.86926,4.90214,169194.22423729,0
+NAN.US,D,20081210,000000,4.8795,4.96227,4.86926,4.86926,348632.83404497,0
+NAN.US,D,20081211,000000,4.78077,4.78077,4.52313,4.64379,178778.74933376,0
+NAN.US,D,20081212,000000,4.69862,4.71542,4.52863,4.59457,136828.99883057,0
+NAN.US,D,20081215,000000,4.63286,4.96227,4.55531,4.82469,123622.48097617,0
+NAN.US,D,20081216,000000,4.81947,4.82469,4.63286,4.76513,50263.165062955,0
+NAN.US,D,20081217,000000,4.73157,4.81947,4.68245,4.79238,88876.379690315,0
+NAN.US,D,20081218,000000,4.78718,4.98404,4.75333,4.80855,152920.07916412,0
+NAN.US,D,20081219,000000,4.78077,5.23164,4.78077,5.01757,76906.841658428,0
+NAN.US,D,20081222,000000,5.01757,5.09454,4.94062,5.04552,47826.43892426,0
+NAN.US,D,20081223,000000,5.08884,5.11649,5.00114,5.04552,57866.040209624,0
+NAN.US,D,20081224,000000,5.13311,5.16087,5.03363,5.13311,24305.205543016,0
+NAN.US,D,20081226,000000,5.07753,5.26481,5.04552,5.18775,75714.335190723,0
+NAN.US,D,20081229,000000,5.29227,5.29227,5.05596,5.12161,31237.877575136,0
+NAN.US,D,20081230,000000,5.24266,5.24266,5.06669,5.20969,67088.572883117,0
+NAN.US,D,20081231,000000,5.24266,5.29227,5.13814,5.16087,49158.57104083,0
+NAN.US,D,20090102,000000,5.14404,5.54501,5.14404,5.51252,35713.138187247,0
+NAN.US,D,20090105,000000,5.58909,5.73712,5.58909,5.73712,47426.178730849,0
+NAN.US,D,20090106,000000,5.79263,5.83062,5.64914,5.70995,77593.592998026,0
+NAN.US,D,20090107,000000,5.68239,5.75375,5.61655,5.75375,47564.770115647,0
+NAN.US,D,20090108,000000,5.68239,5.94616,5.68239,5.90788,21988.454035936,0
+NAN.US,D,20090109,000000,5.95177,6.02921,5.95177,5.97941,16544.087994301,0
+NAN.US,D,20090112,000000,6.01781,6.05611,6.01781,6.03405,17163.61216963,0
+NAN.US,D,20090113,000000,5.98473,6.10086,5.95738,6.09458,22550.05942359,0
+NAN.US,D,20090114,000000,6.09458,6.09458,5.82578,6.05049,55022.848293124,0
+NAN.US,D,20090115,000000,5.97941,6.03938,5.87963,5.92451,14051.51159606,0
+NAN.US,D,20090116,000000,5.97381,6.02294,5.90286,6.00658,24029.057037484,0
+NAN.US,D,20090120,000000,6.04525,6.04525,5.95738,6.00658,42668.564028812,0
+NAN.US,D,20090121,000000,6.02294,6.14408,6.02294,6.07774,20924.196312372,0
+NAN.US,D,20090122,000000,6.11701,6.1379,6.07774,6.07774,5276.8152629985,0
+NAN.US,D,20090123,000000,6.07774,6.07774,5.86339,6.0615,32528.63912908,0
+NAN.US,D,20090126,000000,6.01781,6.09458,6.01781,6.0615,11913.687772341,0
+NAN.US,D,20090127,000000,6.14408,6.14408,6.00658,6.10086,16926.765698597,0
+NAN.US,D,20090128,000000,6.30844,6.30844,6.08859,6.24281,28695.656501742,0
+NAN.US,D,20090129,000000,6.1606,6.45686,6.1224,6.26001,82331.556682816,0
+NAN.US,D,20090130,000000,6.22123,6.34228,6.1606,6.33107,24122.140803393,0
+NAN.US,D,20090202,000000,6.36386,6.38126,6.26001,6.33107,21718.511114799,0
+NAN.US,D,20090203,000000,6.3915,6.3915,6.26447,6.36386,21360.655748081,0
+NAN.US,D,20090204,000000,6.30342,6.3915,6.29269,6.34751,39510.955836351,0
+NAN.US,D,20090205,000000,6.26001,6.29269,6.17181,6.24281,67262.329246147,0
+NAN.US,D,20090206,000000,6.24281,6.28708,6.18787,6.2543,48768.653488077,0
+NAN.US,D,20090209,000000,6.2543,6.29849,6.24281,6.28708,15520.166569297,0
+NAN.US,D,20090210,000000,6.28708,6.31426,6.26447,6.31426,23228.536650663,0
+NAN.US,D,20090211,000000,6.24281,6.35283,6.23757,6.35283,25572.179023449,0
+NAN.US,D,20090212,000000,6.28118,6.35823,6.26447,6.35283,16820.236499832,0
+NAN.US,D,20090213,000000,6.36955,6.46798,6.27645,6.41915,28916.989011795,0
+NAN.US,D,20090217,000000,6.33639,6.36386,6.16594,6.2047,34390.314447268,0
+NAN.US,D,20090218,000000,6.2543,6.2543,6.08859,6.08859,11378.973250394,0
+NAN.US,D,20090219,000000,6.14408,6.30844,6.00658,6.17181,42774.058963509,0
+NAN.US,D,20090220,000000,6.08859,6.17181,5.95738,6.01199,36141.32351043,0
+NAN.US,D,20090223,000000,6.1224,6.18219,6.01781,6.14408,33281.58336888,0
+NAN.US,D,20090224,000000,6.27005,6.30844,5.97941,6.1055,60887.125545418,0
+NAN.US,D,20090225,000000,6.11701,6.19309,6.07291,6.19309,11144.195307489,0
+NAN.US,D,20090226,000000,6.2543,6.27645,6.18787,6.18787,16926.765698597,0
+NAN.US,D,20090227,000000,6.199,6.41915,6.14408,6.23757,29519.964962074,0
+NAN.US,D,20090302,000000,6.28118,6.28118,5.99026,5.99026,26762.616963025,0
+NAN.US,D,20090303,000000,6.01199,6.09458,5.8578,5.96753,34915.720592623,0
+NAN.US,D,20090304,000000,5.99026,6.11024,5.97941,6.02294,16396.188232911,0
+NAN.US,D,20090305,000000,5.97941,6.03405,5.69313,5.69313,44852.929735487,0
+NAN.US,D,20090306,000000,5.73712,5.90286,5.73191,5.73191,37662.725951017,0
+NAN.US,D,20090309,000000,5.76457,5.99026,5.75375,5.95177,35425.612776994,0
+NAN.US,D,20090310,000000,5.91329,6.08859,5.85257,6.07291,43664.560324044,0
+NAN.US,D,20090311,000000,6.03938,6.05611,5.94017,5.96241,17289.792385643,0
+NAN.US,D,20090312,000000,5.96241,6.05611,5.89684,6.05611,13698.827549669,0
+NAN.US,D,20090313,000000,5.97941,6.05611,5.90286,5.96753,26316.849150724,0
+NAN.US,D,20090316,000000,5.91329,5.99026,5.90788,5.91329,29567.541109096,0
+NAN.US,D,20090317,000000,5.88572,5.95738,5.80858,5.91329,56848.324369015,0
+NAN.US,D,20090318,000000,5.95738,5.95738,5.8199,5.91329,15973.174230056,0
+NAN.US,D,20090319,000000,5.87963,5.98473,5.86339,5.86339,41932.168014062,0
+NAN.US,D,20090320,000000,5.83613,5.95738,5.83613,5.95177,8447.8688883127,0
+NAN.US,D,20090323,000000,6.03405,6.06712,5.90286,6.05611,15496.378495788,0
+NAN.US,D,20090324,000000,6.00658,6.00658,5.99026,5.99026,9871.0162426613,0
+NAN.US,D,20090325,000000,6.03405,6.05611,5.97941,6.05611,6075.2671216882,0
+NAN.US,D,20090326,000000,6.11701,6.22123,6.05049,6.0615,50595.163828032,0
+NAN.US,D,20090327,000000,6.1055,6.16594,6.05611,6.1379,11501.016410142,0
+NAN.US,D,20090330,000000,6.1379,6.14408,6.0615,6.06712,6634.8039812104,0
+NAN.US,D,20090331,000000,6.08859,6.14408,6.0615,6.0615,16516.162864528,0
+NAN.US,D,20090401,000000,6.0615,6.14408,6.0615,6.08859,9774.8296845548,0
+NAN.US,D,20090402,000000,6.14408,6.17181,6.07774,6.17181,21292.394319748,0
+NAN.US,D,20090403,000000,6.14408,6.2543,6.11701,6.24888,11757.513898426,0
+NAN.US,D,20090406,000000,6.2543,6.2543,6.199,6.22626,1475.8948216971,0
+NAN.US,D,20090407,000000,6.14408,6.63892,6.14408,6.53894,34761.61524684,0
+NAN.US,D,20090408,000000,6.5286,6.55016,6.46276,6.49051,19272.476599512,0
+NAN.US,D,20090409,000000,6.55547,6.55547,6.41915,6.41915,23080.636889273,0
+NAN.US,D,20090413,000000,6.41317,6.44545,6.30342,6.30844,9549.3601182408,0
+NAN.US,D,20090414,000000,6.40764,6.40764,6.29849,6.29849,2377.7730869529,0
+NAN.US,D,20090415,000000,6.28118,6.30342,6.22626,6.22626,13620.223480679,0
+NAN.US,D,20090416,000000,6.199,6.26447,6.15519,6.26447,7278.1162300509,0
+NAN.US,D,20090417,000000,6.30342,6.38126,6.26001,6.30844,33673.569449765,0
+NAN.US,D,20090420,000000,6.23757,6.38648,6.199,6.26447,36553.99487263,0
+NAN.US,D,20090421,000000,6.31426,6.33639,6.28118,6.33639,13464.049606765,0
+NAN.US,D,20090422,000000,6.28118,6.48462,6.27645,6.35823,29928.499268011,0
+NAN.US,D,20090423,000000,6.42969,6.771,6.37498,6.5286,30117.769592026,0
+NAN.US,D,20090424,000000,6.5286,6.5286,6.41915,6.41915,19663.428416332,0
+NAN.US,D,20090427,000000,6.36386,6.45686,6.34751,6.45686,16407.565137635,0
+NAN.US,D,20090428,000000,6.45686,6.51188,6.41915,6.41915,5086.510674917,0
+NAN.US,D,20090429,000000,6.48462,6.48462,6.20963,6.47349,131639.06174911,0
+NAN.US,D,20090430,000000,6.517,6.5726,6.46276,6.561,47946.413555876,0
+NAN.US,D,20090501,000000,6.5726,6.5841,6.46798,6.561,19200.078114916,0
+NAN.US,D,20090504,000000,6.58884,6.59503,6.55547,6.59503,14394.887265859,0
+NAN.US,D,20090505,000000,6.60586,6.65469,6.60586,6.65469,15559.468603792,0
+NAN.US,D,20090506,000000,6.66658,6.67189,6.50075,6.58884,40249.420379233,0
+NAN.US,D,20090507,000000,6.63283,6.63283,6.5841,6.61766,11554.798141556,0
+NAN.US,D,20090508,000000,6.5841,6.66038,6.5841,6.62231,8983.6176743247,0
+NAN.US,D,20090511,000000,6.62231,6.63892,6.56728,6.63283,12544.588852392,0
+NAN.US,D,20090512,000000,6.62819,6.70525,6.5841,6.66658,39970.169081506,0
+NAN.US,D,20090513,000000,6.64975,6.66658,6.52367,6.5455,18652.952424181,0
+NAN.US,D,20090514,000000,6.50667,6.67577,6.50667,6.60083,29063.854509117,0
+NAN.US,D,20090515,000000,6.59503,6.69868,6.57849,6.69868,14109.430383737,0
+NAN.US,D,20090518,000000,6.72197,6.75455,6.66658,6.71637,7832.4817692449,0
+NAN.US,D,20090519,000000,6.67189,6.68737,6.65469,6.67577,16800.585482584,0
+NAN.US,D,20090520,000000,6.66658,6.69288,6.63892,6.69288,26297.198133477,0
+NAN.US,D,20090521,000000,6.69288,6.69288,6.60586,6.61766,16847.12736554,0
+NAN.US,D,20090522,000000,6.61766,6.62231,6.561,6.61766,13464.049606765,0
+NAN.US,D,20090526,000000,6.61185,6.63892,6.61185,6.63892,14011.175297499,0
+NAN.US,D,20090527,000000,6.58884,6.65469,6.58884,6.65469,14239.747656009,0
+NAN.US,D,20090528,000000,6.66658,6.66658,6.62231,6.64403,3836.0854195338,0
+NAN.US,D,20090529,000000,6.60586,6.64975,6.5841,6.63283,26531.976076382,0
+NAN.US,D,20090601,000000,6.66038,6.66038,6.58884,6.63283,26031.392268602,0
+NAN.US,D,20090602,000000,6.61185,6.69288,6.60083,6.69288,37285.219567051,0
+NAN.US,D,20090603,000000,6.65469,6.65469,6.5841,6.61185,16757.146391827,0
+NAN.US,D,20090604,000000,6.63283,6.64975,6.60083,6.61766,16024.88743334,0
+NAN.US,D,20090605,000000,6.63892,6.63892,6.59503,6.63283,8591.6315934396,0
+NAN.US,D,20090608,000000,6.63283,6.63283,6.62819,6.62819,1098.3884377312,0
+NAN.US,D,20090609,000000,6.60083,6.63892,6.60083,6.63892,7021.6187417673,0
+NAN.US,D,20090610,000000,6.62231,6.63892,6.60083,6.60083,8553.3638230099,0
+NAN.US,D,20090611,000000,6.53382,6.61766,6.45145,6.50075,55358.984114464,0
+NAN.US,D,20090612,000000,6.49051,6.50075,6.41915,6.41915,23945.281648165,0
+NAN.US,D,20090615,000000,6.42969,6.42969,6.17705,6.35283,89050.136053346,0
+NAN.US,D,20090616,000000,6.35283,6.43598,6.33639,6.36386,26021.049627945,0
+NAN.US,D,20090617,000000,6.37498,6.42409,6.28118,6.30342,74743.161233068,0
+NAN.US,D,20090618,000000,6.23757,6.32508,6.23757,6.31426,42848.525976238,0
+NAN.US,D,20090619,000000,6.30342,6.38648,6.30342,6.38648,29456.874854069,0
+NAN.US,D,20090622,000000,6.36386,6.40764,6.36386,6.40223,21112.432372322,0
+NAN.US,D,20090623,000000,6.36386,6.40764,6.35283,6.40223,15738.396287152,0
+NAN.US,D,20090624,000000,6.42969,6.479,6.42969,6.45686,19578.618762948,0
+NAN.US,D,20090625,000000,6.49051,6.49601,6.479,6.479,10758.414810997,0
+NAN.US,D,20090626,000000,6.50667,6.51188,6.49051,6.49051,14649.31622601,0
+NAN.US,D,20090629,000000,6.51188,6.55547,6.51188,6.55547,8768.4907486674,0
+NAN.US,D,20090630,000000,6.55547,6.55547,6.47349,6.53382,12387.380714412,0
+NAN.US,D,20090701,000000,6.561,6.561,6.42969,6.49051,48717.974548858,0
+NAN.US,D,20090702,000000,6.41915,6.49051,6.40764,6.49051,13032.761491385,0
+NAN.US,D,20090706,000000,6.44545,6.48462,6.42969,6.48462,10738.76379375,0
+NAN.US,D,20090707,000000,6.48462,6.48462,6.43598,6.46798,12476.327424059,0
+NAN.US,D,20090708,000000,6.47349,6.66658,6.47349,6.62819,34190.701482596,0
+NAN.US,D,20090709,000000,6.67577,6.82902,6.63892,6.72197,28783.568947323,0
+NAN.US,D,20090710,000000,6.69868,6.71067,6.69288,6.69288,5276.8152629985,0
+NAN.US,D,20090713,000000,6.64975,6.64975,6.5841,6.64975,17150.166736777,0
+NAN.US,D,20090714,000000,6.64975,6.64975,6.59503,6.59503,3564.0739702651,0
+NAN.US,D,20090715,000000,6.64403,6.75455,6.61766,6.62231,43002.63132202,0
+NAN.US,D,20090716,000000,6.55547,6.61185,6.55547,6.61185,11547.558293096,0
+NAN.US,D,20090717,000000,6.61766,6.79178,6.61766,6.69868,23163.378014527,0
+NAN.US,D,20090720,000000,6.72197,6.82902,6.71637,6.76027,22309.075896291,0
+NAN.US,D,20090721,000000,6.82418,6.82418,6.771,6.80367,23690.852688015,0
+NAN.US,D,20090722,000000,6.81808,6.81808,6.78678,6.80822,12392.552034741,0
+NAN.US,D,20090723,000000,6.82902,6.82902,6.78678,6.78678,19500.014693958,0
+NAN.US,D,20090724,000000,6.78678,6.79178,6.78678,6.79178,3307.5764819814,0
+NAN.US,D,20090727,000000,6.82418,6.82902,6.63892,6.81422,17363.225134304,0
+NAN.US,D,20090728,000000,6.80367,6.80367,6.76511,6.76511,10591.898296425,0
+NAN.US,D,20090729,000000,6.82902,6.88674,6.80822,6.87561,11473.091280367,0
+NAN.US,D,20090730,000000,6.8935,6.92888,6.8935,6.92888,16680.610850968,0
+NAN.US,D,20090731,000000,6.93392,6.96157,6.93392,6.96157,19486.569261105,0
+NAN.US,D,20090803,000000,7.03534,7.03534,6.96157,6.96157,28521.900138713,0
+NAN.US,D,20090804,000000,6.96157,6.99608,6.93392,6.93392,8518.1988447777,0
+NAN.US,D,20090805,000000,6.908,6.9901,6.908,6.93392,25715.941728577,0
+NAN.US,D,20090806,000000,7.00257,7.01774,6.96621,7.01774,5276.8152629985,0
+NAN.US,D,20090807,000000,7.04067,7.04067,6.95674,6.96157,26383.042050927,0
+NAN.US,D,20090810,000000,6.99608,6.99608,6.95674,6.97221,15771.492737253,0
+NAN.US,D,20090811,000000,6.97801,6.99608,6.97801,6.99608,8081.739409069,0
+NAN.US,D,20090812,000000,6.9838,7.00856,6.93971,7.00856,13753.64354515,0
+NAN.US,D,20090813,000000,7.0133,7.02963,6.9901,6.9901,6196.2760173704,0
+NAN.US,D,20090814,000000,7.0133,7.04512,7.00257,7.00257,23087.876737732,0
+NAN.US,D,20090817,000000,7.00257,7.04067,6.96621,6.99608,36841.520282882,0
+NAN.US,D,20090818,000000,7.04512,7.04512,6.93971,6.99608,21495.110076616,0
+NAN.US,D,20090819,000000,7.00856,7.0133,6.95122,6.96157,20655.287655301,0
+NAN.US,D,20090820,000000,6.96157,7.00257,6.95674,6.9838,38854.198154658,0
+NAN.US,D,20090821,000000,7.01774,7.02374,6.97801,6.9901,17769.690912109,0
+NAN.US,D,20090824,000000,6.97221,7.02963,6.97221,7.00856,11275.546843827,0
+NAN.US,D,20090825,000000,7.00257,7.02374,6.96621,6.9901,45753.773736677,0
+NAN.US,D,20090826,000000,7.00257,7.02374,6.96621,6.96621,37444.496233163,0
+NAN.US,D,20090827,000000,6.9901,6.99608,6.96157,6.9838,16557.533427155,0
+NAN.US,D,20090828,000000,7.00257,7.01774,6.9838,6.9838,39639.204580493,0
+NAN.US,D,20090831,000000,6.97801,7.04067,6.97801,7.0133,34808.157129795,0
+NAN.US,D,20090901,000000,7.04512,7.09413,7.04512,7.07198,19368.663157618,0
+NAN.US,D,20090902,000000,7.09413,7.10003,7.02374,7.09413,18982.882661129,0
+NAN.US,D,20090903,000000,7.10003,7.12709,7.06734,7.12149,11915.756300471,0
+NAN.US,D,20090904,000000,7.05564,7.12709,7.05564,7.12709,14763.085273234,0
+NAN.US,D,20090908,000000,7.12709,7.16325,7.12709,7.16325,17660.058921147,0
+NAN.US,D,20090909,000000,7.18925,7.19982,7.16325,7.17843,16557.533427155,0
+NAN.US,D,20090910,000000,7.17843,7.21005,7.17843,7.21005,12010.908594513,0
+NAN.US,D,20090911,000000,7.20396,7.21005,7.13338,7.14547,22408.365246595,0
+NAN.US,D,20090914,000000,7.15629,7.17843,7.12149,7.15174,40182.193214965,0
+NAN.US,D,20090915,000000,7.15174,7.18925,7.13338,7.15174,45748.602416348,0
+NAN.US,D,20090916,000000,7.18416,7.21895,7.1153,7.14547,68632.729133147,0
+NAN.US,D,20090917,000000,7.12709,7.18925,7.08813,7.18416,69217.088330245,0
+NAN.US,D,20090918,000000,7.1389,7.23579,7.1389,7.18416,37422.776687784,0
+NAN.US,D,20090921,000000,7.19982,7.25713,7.19295,7.25713,27515.561202825,0
+NAN.US,D,20090922,000000,7.25713,7.26315,7.22873,7.24216,58071.858758691,0
+NAN.US,D,20090923,000000,7.22873,7.25713,7.20396,7.25713,31791.208850265,0
+NAN.US,D,20090924,000000,7.28807,7.29439,7.21895,7.22319,30770.390217456,0
+NAN.US,D,20090925,000000,7.24216,7.33895,7.22319,7.31176,55186.262015499,0
+NAN.US,D,20090928,000000,7.33613,7.3549,7.26942,7.26942,32860.637894157,0
+NAN.US,D,20090929,000000,7.29957,7.34444,7.29957,7.3164,27198.042134667,0
+NAN.US,D,20090930,000000,7.32317,7.32317,7.29439,7.31176,27364.558649238,0
+NAN.US,D,20091001,000000,7.33895,7.34444,7.29439,7.29957,19597.235516131,0
+NAN.US,D,20091002,000000,7.29439,7.36311,7.29439,7.36311,42889.896538863,0
+NAN.US,D,20091005,000000,7.34444,7.41029,7.34444,7.40343,48539.0468655,0
+NAN.US,D,20091006,000000,7.42913,7.42913,7.35963,7.36881,61048.470739661,0
+NAN.US,D,20091007,000000,7.38342,7.41029,7.37636,7.41029,28126.811265629,0
+NAN.US,D,20091008,000000,7.44103,7.46009,7.41029,7.41029,24310.376863343,0
+NAN.US,D,20091009,000000,7.37201,7.41686,7.35016,7.35963,59038.895660082,0
+NAN.US,D,20091012,000000,7.35963,7.35963,7.15629,7.17234,54395.050005268,0
+NAN.US,D,20091013,000000,7.18416,7.18925,7.1389,7.16732,25311.544478902,0
+NAN.US,D,20091014,000000,7.17843,7.17843,7.02374,7.06146,55487.232858606,0
+NAN.US,D,20091015,000000,7.06146,7.06146,6.92888,7.00257,52148.628454655,0
+NAN.US,D,20091016,000000,7.0133,7.10514,7.00257,7.10514,34423.410897369,0
+NAN.US,D,20091019,000000,7.06146,7.12149,7.03534,7.10514,65327.221179295,0
+NAN.US,D,20091020,000000,7.14547,7.18925,7.12709,7.14547,12227.069784236,0
+NAN.US,D,20091021,000000,7.1389,7.21005,7.09413,7.18925,28380.205961716,0
+NAN.US,D,20091022,000000,7.10003,7.21421,7.10003,7.21421,37116.634524348,0
+NAN.US,D,20091023,000000,7.21895,7.22873,7.17234,7.22873,61786.935282542,0
+NAN.US,D,20091026,000000,7.20396,7.22873,7.15174,7.19295,75088.605430998,0
+NAN.US,D,20091027,000000,7.21895,7.22319,7.12709,7.12709,17584.557644354,0
+NAN.US,D,20091028,000000,7.10988,7.15629,7.04512,7.04512,19920.960168682,0
+NAN.US,D,20091029,000000,7.02374,7.07198,7.02374,7.06146,29160.041067224,0
+NAN.US,D,20091030,000000,7.07198,7.10003,7.03534,7.10003,15660.826482227,0
+NAN.US,D,20091102,000000,7.15174,7.15629,7.08194,7.12149,22603.841155004,0
+NAN.US,D,20091103,000000,7.10003,7.13338,7.08813,7.1153,9377.6722833413,0
+NAN.US,D,20091104,000000,7.10003,7.15174,7.10003,7.12149,19047.007033199,0
+NAN.US,D,20091105,000000,7.12709,7.15629,7.10988,7.12709,11642.710587137,0
+NAN.US,D,20091106,000000,7.10988,7.15174,7.08194,7.14547,15598.770638287,0
+NAN.US,D,20091109,000000,7.15174,7.15629,7.12709,7.12709,15286.422890458,0
+NAN.US,D,20091110,000000,7.15174,7.15174,7.09413,7.09413,10116.136826223,0
+NAN.US,D,20091111,000000,7.10003,7.15629,7.08194,7.10988,30766.253161195,0
+NAN.US,D,20091112,000000,7.10003,7.12709,7.07198,7.07198,9195.6418077851,0
+NAN.US,D,20091113,000000,7.04512,7.04512,6.99608,7.01774,30838.651645792,0
+NAN.US,D,20091116,000000,7.04067,7.04512,7.02963,7.02963,21149.665878685,0
+NAN.US,D,20091117,000000,7.04512,7.04512,7.00856,7.0133,30800.383875361,0
+NAN.US,D,20091118,000000,7.0133,7.03534,7.00856,7.03534,38577.015385061,0
+NAN.US,D,20091119,000000,7.04512,7.04512,7.01774,7.01774,20116.436077091,0
+NAN.US,D,20091120,000000,7.04067,7.04067,7.01774,7.01774,20903.51103106,0
+NAN.US,D,20091123,000000,7.04067,7.06734,7.03534,7.05207,23875.985955767,0
+NAN.US,D,20091124,000000,7.06734,7.06734,7.03534,7.05564,16812.996651374,0
+NAN.US,D,20091125,000000,7.04512,7.10514,7.04512,7.09413,13690.553437145,0
+NAN.US,D,20091127,000000,7.07198,7.10988,7.07198,7.10988,19678.942377318,0
+NAN.US,D,20091130,000000,7.12709,7.12709,7.08194,7.10003,26115.16765792,0
+NAN.US,D,20091201,000000,7.10003,7.15629,7.08813,7.15174,32953.721660066,0
+NAN.US,D,20091202,000000,7.19982,7.22873,7.1153,7.1153,21523.035206389,0
+NAN.US,D,20091203,000000,7.17234,7.22319,7.12149,7.16732,12382.209394084,0
+NAN.US,D,20091204,000000,7.18416,7.21005,7.16325,7.21005,8728.1544501067,0
+NAN.US,D,20091207,000000,7.22873,7.22873,7.16732,7.19295,20389.481790426,0
+NAN.US,D,20091208,000000,7.18416,7.21005,7.18416,7.20396,18735.693549434,0
+NAN.US,D,20091209,000000,7.21005,7.21005,7.20396,7.20396,10555.699054128,0
+NAN.US,D,20091210,000000,7.21005,7.21005,7.18925,7.19982,22111.53145975,0
+NAN.US,D,20091211,000000,7.20396,7.21895,7.16732,7.17843,37783.734846699,0
+NAN.US,D,20091214,000000,7.20396,7.20396,7.12709,7.12709,8610.2483466215,0
+NAN.US,D,20091215,000000,7.12709,7.1389,7.05207,7.10003,59285.050507709,0
+NAN.US,D,20091216,000000,7.07198,7.1153,7.07198,7.10988,19571.378914488,0
+NAN.US,D,20091217,000000,7.10514,7.1153,7.09413,7.09413,22565.573384576,0
+NAN.US,D,20091218,000000,7.06146,7.10003,7.04067,7.10003,27443.162718228,0
+NAN.US,D,20091221,000000,7.09413,7.10988,7.07198,7.08813,16111.765614855,0
+NAN.US,D,20091222,000000,7.08194,7.10988,7.08194,7.10003,15561.537131924,0
+NAN.US,D,20091223,000000,7.10003,7.1153,7.07198,7.1153,61273.940305973,0
+NAN.US,D,20091224,000000,7.08813,7.10514,7.08813,7.08813,15810.794771748,0
+NAN.US,D,20091228,000000,7.10003,7.13338,7.08194,7.10003,46265.73444918,0
+NAN.US,D,20091229,000000,7.12709,7.12709,7.03534,7.09413,47455.138124686,0
+NAN.US,D,20091230,000000,7.06146,7.10003,7.06146,7.08813,34271.374079718,0
+NAN.US,D,20091231,000000,7.10003,7.12709,7.0133,7.09413,41575.34691141,0
+NAN.US,D,20100104,000000,7.1153,7.12709,7.10988,7.12709,13292.361771865,0
+NAN.US,D,20100105,000000,7.13338,7.17234,7.10003,7.16732,15641.175464979,0
+NAN.US,D,20100106,000000,7.12709,7.16732,7.12709,7.16732,13718.478566918,0
+NAN.US,D,20100107,000000,7.16732,7.16732,7.13338,7.16732,9479.0301617759,0
+NAN.US,D,20100108,000000,7.1389,7.15174,7.12709,7.12709,42806.121149546,0
+NAN.US,D,20100111,000000,7.12709,7.16732,7.12709,7.16732,8364.0934989942,0
+NAN.US,D,20100112,000000,7.16732,7.18416,7.1389,7.18416,13327.526750097,0
+NAN.US,D,20100113,000000,7.17843,7.17843,7.1389,7.17843,2822.5066351867,0
+NAN.US,D,20100114,000000,7.18416,7.18416,7.16732,7.17234,10911.485892716,0
+NAN.US,D,20100115,000000,7.19982,7.19982,7.14547,7.17234,20275.712743201,0
+NAN.US,D,20100119,000000,7.17843,7.19295,7.15629,7.19295,25125.376947083,0
+NAN.US,D,20100120,000000,7.18416,7.18925,7.13338,7.17843,20983.149364114,0
+NAN.US,D,20100121,000000,7.16732,7.16732,7.10988,7.1389,24315.548183672,0
+NAN.US,D,20100122,000000,7.14547,7.15174,7.1153,7.12709,70992.919730983,0
+NAN.US,D,20100125,000000,7.10988,7.17234,7.10988,7.16732,32735.491942212,0
+NAN.US,D,20100126,000000,7.15174,7.18925,7.15174,7.18416,22849.996002632,0
+NAN.US,D,20100127,000000,7.20396,7.20396,7.16325,7.16732,33261.932351633,0
+NAN.US,D,20100128,000000,7.18925,7.19982,7.15629,7.18925,30804.520931624,0
+NAN.US,D,20100129,000000,7.19295,7.19982,7.17843,7.19982,35083.271371261,0
+NAN.US,D,20100201,000000,7.20396,7.21005,7.17843,7.18925,34946.748514593,0
+NAN.US,D,20100202,000000,7.17843,7.20396,7.17843,7.19295,20013.009670524,0
+NAN.US,D,20100203,000000,7.15629,7.19982,7.15629,7.16732,52156.902567181,0
+NAN.US,D,20100204,000000,7.17843,7.20396,7.16732,7.20396,33591.862588579,0
+NAN.US,D,20100205,000000,7.16732,7.20396,7.16325,7.20396,25698.35923946,0
+NAN.US,D,20100208,000000,7.20396,7.21421,7.17234,7.21421,36386.444093993,0
+NAN.US,D,20100209,000000,7.21895,7.21895,7.21005,7.21005,28110.263040579,0
+NAN.US,D,20100210,000000,7.16732,7.18925,7.16732,7.18925,13310.978525046,0
+NAN.US,D,20100211,000000,7.18925,7.22319,7.18925,7.21421,14153.90373856,0
+NAN.US,D,20100212,000000,7.21005,7.22319,7.18416,7.22319,24338.301993116,0
+NAN.US,D,20100216,000000,7.21421,7.25713,7.21421,7.23579,23362.990979199,0
+NAN.US,D,20100217,000000,7.25713,7.26315,7.21421,7.21895,22177.724359953,0
+NAN.US,D,20100218,000000,7.25085,7.25713,7.22873,7.25085,10981.81584918,0
+NAN.US,D,20100219,000000,7.25085,7.26315,7.22319,7.22319,31300.967683141,0
+NAN.US,D,20100222,000000,7.24216,7.24551,7.19295,7.19982,21383.409557525,0
+NAN.US,D,20100223,000000,7.24551,7.26942,7.22873,7.26942,48773.824808405,0
+NAN.US,D,20100224,000000,7.28268,7.29957,7.26942,7.29957,31900.840841223,0
+NAN.US,D,20100225,000000,7.29439,7.29439,7.25085,7.28807,26167.915125269,0
+NAN.US,D,20100226,000000,7.29439,7.31176,7.25085,7.27542,33948.68369123,0
+NAN.US,D,20100301,000000,7.31176,7.3164,7.28807,7.29439,27971.67165578,0
+NAN.US,D,20100302,000000,7.31176,7.31176,7.29439,7.29957,36098.918683739,0
+NAN.US,D,20100303,000000,7.32317,7.3549,7.3164,7.3164,19643.777399084,0
+NAN.US,D,20100304,000000,7.3549,7.37201,7.32317,7.37201,19943.713978126,0
+NAN.US,D,20100305,000000,7.36881,7.37201,7.3549,7.36311,5781.5361270407,0
+NAN.US,D,20100308,000000,7.38342,7.39819,7.37636,7.39819,7739.3980033355,0
+NAN.US,D,20100309,000000,7.39819,7.53154,7.39819,7.5005,56850.392897147,0
+NAN.US,D,20100310,000000,7.52312,7.52312,7.49451,7.5005,44099.985495687,0
+NAN.US,D,20100311,000000,7.47235,7.48812,7.45353,7.47235,6451.7392415887,0
+NAN.US,D,20100312,000000,7.5005,7.5005,7.47235,7.47856,20533.244495552,0
+NAN.US,D,20100315,000000,7.46569,7.53154,7.44103,7.44103,21267.571982171,0
+NAN.US,D,20100316,000000,7.45353,7.50388,7.44703,7.47856,12467.019047468,0
+NAN.US,D,20100317,000000,7.4831,7.4831,7.44703,7.45353,15281.251570128,0
+NAN.US,D,20100318,000000,7.5005,7.5005,7.44103,7.44703,29413.435763311,0
+NAN.US,D,20100319,000000,7.46569,7.5005,7.46569,7.47235,13464.049606765,0
+NAN.US,D,20100322,000000,7.50931,7.50931,7.47235,7.47856,18254.760758902,0
+NAN.US,D,20100323,000000,7.51307,7.51577,7.49451,7.49451,10498.814530517,0
+NAN.US,D,20100324,000000,7.52312,7.52312,7.46569,7.46569,16926.765698597,0
+NAN.US,D,20100325,000000,7.52312,7.52312,7.39192,7.39192,43001.597057956,0
+NAN.US,D,20100326,000000,7.43388,7.43388,7.39192,7.39819,9462.4819367253,0
+NAN.US,D,20100329,000000,7.42913,7.46009,7.40343,7.46009,5115.4700687556,0
+NAN.US,D,20100330,000000,7.4831,7.4831,7.39192,7.41029,6691.6885048216,0
+NAN.US,D,20100331,000000,7.41029,7.41029,7.37636,7.38342,38978.309842538,0
+NAN.US,D,20100401,000000,7.35963,7.45353,7.35963,7.42374,29030.758059016,0
+NAN.US,D,20100405,000000,7.46569,7.46569,7.38342,7.38342,37296.596471774,0
+NAN.US,D,20100406,000000,7.38342,7.43388,7.36311,7.37201,47344.471869663,0
+NAN.US,D,20100407,000000,7.37201,7.41686,7.37201,7.41029,10623.960482462,0
+NAN.US,D,20100408,000000,7.40343,7.41686,7.38342,7.41686,12386.346450347,0
+NAN.US,D,20100409,000000,7.43388,7.43388,7.41686,7.43388,7845.9272020986,0
+NAN.US,D,20100412,000000,7.42374,7.46009,7.42374,7.46009,9592.7992089986,0
+NAN.US,D,20100413,000000,7.44103,7.4831,7.44103,7.44703,14678.275619849,0
+NAN.US,D,20100414,000000,7.40343,7.46009,7.39819,7.41029,42785.435868233,0
+NAN.US,D,20100415,000000,7.44103,7.44703,7.36881,7.37201,67120.635069152,0
+NAN.US,D,20100416,000000,7.37201,7.42374,7.37201,7.41686,47372.396999434,0
+NAN.US,D,20100419,000000,7.41686,7.42913,7.39192,7.39819,18561.937186405,0
+NAN.US,D,20100420,000000,7.41029,7.42374,7.40343,7.41686,34935.37160987,0
+NAN.US,D,20100421,000000,7.43388,7.43388,7.39192,7.42374,37206.615498061,0
+NAN.US,D,20100422,000000,7.42913,7.42913,7.39192,7.42374,17784.170609028,0
+NAN.US,D,20100423,000000,7.43293,7.43293,7.3901,7.41523,20001.632765802,0
+NAN.US,D,20100426,000000,7.43388,7.44703,7.42374,7.44103,29039.032171543,0
+NAN.US,D,20100427,000000,7.44703,7.46009,7.40343,7.46009,20997.629061033,0
+NAN.US,D,20100428,000000,7.45353,7.46009,7.43388,7.46009,22972.03916238,0
+NAN.US,D,20100429,000000,7.46569,7.4831,7.42913,7.46009,22520.065765685,0
+NAN.US,D,20100430,000000,7.5005,7.5005,7.46569,7.46569,41380.905267067,0
+NAN.US,D,20100503,000000,7.44103,7.5005,7.43388,7.4831,40642.440724185,0
+NAN.US,D,20100504,000000,7.44703,7.47856,7.44703,7.45353,14921.32767528,0
+NAN.US,D,20100505,000000,7.44703,7.46569,7.44703,7.45353,7635.9715967693,0
+NAN.US,D,20100506,000000,7.46009,7.47856,7.37201,7.37201,38001.964564553,0
+NAN.US,D,20100507,000000,7.3549,7.39192,7.3164,7.36881,27758.613258256,0
+NAN.US,D,20100510,000000,7.43388,7.44103,7.37201,7.39192,20066.791401939,0
+NAN.US,D,20100511,000000,7.39192,7.47856,7.39192,7.47856,37730.98737935,0
+NAN.US,D,20100512,000000,7.51577,7.51577,7.42374,7.44703,21791.943863462,0
+NAN.US,D,20100513,000000,7.44103,7.49451,7.44103,7.49451,11463.782903776,0
+NAN.US,D,20100514,000000,7.46009,7.4831,7.39819,7.45353,18375.769654585,0
+NAN.US,D,20100517,000000,7.44103,7.46009,7.41686,7.41686,19770.991879162,0
+NAN.US,D,20100518,000000,7.46569,7.4831,7.44103,7.44103,16469.620981573,0
+NAN.US,D,20100519,000000,7.38342,7.41686,7.37201,7.41686,30389.781041294,0
+NAN.US,D,20100520,000000,7.39819,7.39819,7.3164,7.37201,12963.465798985,0
+NAN.US,D,20100521,000000,7.39192,7.39192,7.32317,7.35963,16445.832908063,0
+NAN.US,D,20100524,000000,7.38873,7.39192,7.38873,7.39192,1627.9316393492,0
+NAN.US,D,20100525,000000,7.38342,7.38342,7.3549,7.38342,7940.0452320735,0
+NAN.US,D,20100526,000000,7.39192,7.45353,7.39192,7.45353,12092.615455699,0
+NAN.US,D,20100527,000000,7.46009,7.4831,7.42374,7.4831,24663.060909734,0
+NAN.US,D,20100528,000000,7.49451,7.5005,7.46009,7.46009,6728.9220111854,0
+NAN.US,D,20100601,000000,7.50388,7.50388,7.4831,7.49451,13107.228504112,0
+NAN.US,D,20100602,000000,7.49451,7.51577,7.49451,7.51577,34028.322024286,0
+NAN.US,D,20100603,000000,7.49451,7.49451,7.46569,7.4831,11839.220759613,0
+NAN.US,D,20100604,000000,7.48812,7.49451,7.42913,7.44103,4242.5511973383,0
+NAN.US,D,20100607,000000,7.42913,7.46569,7.41686,7.45353,10934.23970216,0
+NAN.US,D,20100608,000000,7.49451,7.50388,7.45353,7.50388,13222.031815399,0
+NAN.US,D,20100609,000000,7.51577,7.51577,7.47235,7.47235,8688.8524156115,0
+NAN.US,D,20100610,000000,7.53154,7.53154,7.50388,7.50931,32645.510968499,0
+NAN.US,D,20100611,000000,7.45353,7.47856,7.44103,7.47856,4141.1933189035,0
+NAN.US,D,20100614,000000,7.49451,7.50388,7.42913,7.42913,11260.032882843,0
+NAN.US,D,20100615,000000,7.45353,7.45353,7.3549,7.38342,33314.67981898,0
+NAN.US,D,20100616,000000,7.39819,7.42374,7.39192,7.41686,15125.077696214,0
+NAN.US,D,20100617,000000,7.45353,7.45353,7.44103,7.44103,1876.1550151077,0
+NAN.US,D,20100618,000000,7.47235,7.4831,7.40343,7.42374,19396.588287392,0
+NAN.US,D,20100621,000000,7.42374,7.43388,7.42374,7.42374,6034.9308231273,0
+NAN.US,D,20100622,000000,7.46569,7.46569,7.35016,7.38342,35309.775201641,0
+NAN.US,D,20100623,000000,7.38342,7.39819,7.37201,7.37201,25388.080019763,0
+NAN.US,D,20100624,000000,7.38342,7.49451,7.37636,7.43388,48323.919939843,0
+NAN.US,D,20100625,000000,7.43388,7.43388,7.39819,7.43388,2734.5941896057,0
+NAN.US,D,20100628,000000,7.45353,7.5005,7.41029,7.5005,5306.8089209027,0
+NAN.US,D,20100629,000000,7.50388,7.50931,7.42913,7.42913,7064.0235684593,0
+NAN.US,D,20100630,000000,7.43476,7.47856,7.39095,7.43476,21242.749644594,0
+NAN.US,D,20100701,000000,7.46009,7.46569,7.44103,7.46569,12016.07991484,0
+NAN.US,D,20100702,000000,7.46009,7.47856,7.46009,7.46009,13957.393566086,0
+NAN.US,D,20100706,000000,7.47856,7.5005,7.42374,7.47856,34982.94775689,0
+NAN.US,D,20100707,000000,7.47856,7.51577,7.45353,7.51577,20329.494474617,0
+NAN.US,D,20100708,000000,7.52312,7.53154,7.46569,7.49451,50495.874477729,0
+NAN.US,D,20100709,000000,7.50931,7.50931,7.49451,7.49451,2004.4037592495,0
+NAN.US,D,20100712,000000,7.50388,7.50931,7.47235,7.50388,11330.362839307,0
+NAN.US,D,20100713,000000,7.44103,7.46569,7.44103,7.46009,10006.504835263,0
+NAN.US,D,20100714,000000,7.49451,7.51307,7.47235,7.51307,13133.085105754,0
+NAN.US,D,20100715,000000,7.53154,7.53599,7.50388,7.53599,18157.539936731,0
+NAN.US,D,20100716,000000,7.53599,7.53599,7.52312,7.53154,38577.015385061,0
+NAN.US,D,20100719,000000,7.46569,7.52312,7.46569,7.51577,47585.455396962,0
+NAN.US,D,20100720,000000,7.51307,7.53154,7.51307,7.53154,15916.289706446,0
+NAN.US,D,20100721,000000,7.55116,7.60029,7.55116,7.60029,15317.450812428,0
+NAN.US,D,20100722,000000,7.59409,7.61323,7.52312,7.54614,23652.584917583,0
+NAN.US,D,20100723,000000,7.56982,7.61866,7.55116,7.55116,37160.073615106,0
+NAN.US,D,20100726,000000,7.56982,7.60627,7.55727,7.60627,17051.911650541,0
+NAN.US,D,20100727,000000,7.62436,7.63741,7.60029,7.63064,33708.734427997,0
+NAN.US,D,20100728,000000,7.60029,7.63741,7.60029,7.61323,12817.634565727,0
+NAN.US,D,20100729,000000,7.63741,7.64148,7.61323,7.64148,34334.464187724,0
+NAN.US,D,20100730,000000,7.64148,7.68798,7.63741,7.68798,29039.032171543,0
+NAN.US,D,20100802,000000,7.71275,7.73467,7.68798,7.71275,53515.925549457,0
+NAN.US,D,20100803,000000,7.73467,7.73467,7.71275,7.73467,16597.869725716,0
+NAN.US,D,20100804,000000,7.73467,7.76602,7.73467,7.74665,43622.155497352,0
+NAN.US,D,20100805,000000,7.76602,7.78679,7.75333,7.77132,27102.889840626,0
+NAN.US,D,20100806,000000,7.77132,7.833,7.75333,7.76001,37960.594001927,0
+NAN.US,D,20100809,000000,7.76602,7.80644,7.73467,7.75333,70998.091051312,0
+NAN.US,D,20100810,000000,7.76001,7.79298,7.75333,7.79298,31300.967683141,0
+NAN.US,D,20100811,000000,7.76602,7.77132,7.76001,7.76001,35510.422430379,0
+NAN.US,D,20100812,000000,7.71843,7.76602,7.69814,7.76602,9106.6950981383,0
+NAN.US,D,20100813,000000,7.74665,7.79957,7.74665,7.78283,15399.157673615,0
+NAN.US,D,20100816,000000,7.83833,7.86404,7.78283,7.78283,95981.7738214,0
+NAN.US,D,20100817,000000,7.98482,7.98482,7.82169,7.88571,47146.927433122,0
+NAN.US,D,20100818,000000,7.86404,7.92401,7.86404,7.91713,20339.837115274,0
+NAN.US,D,20100819,000000,7.91713,7.91713,7.88571,7.91295,10538.116565012,0
+NAN.US,D,20100820,000000,7.91295,7.91295,7.82779,7.89238,29413.435763311,0
+NAN.US,D,20100823,000000,7.93269,7.93782,7.90698,7.92401,15498.447023918,0
+NAN.US,D,20100824,000000,7.93269,7.95579,7.89643,7.89643,34848.493428355,0
+NAN.US,D,20100825,000000,7.90698,7.94963,7.88571,7.88571,54728.08303441,0
+NAN.US,D,20100826,000000,7.85911,7.87574,7.85524,7.85911,22064.989576795,0
+NAN.US,D,20100827,000000,7.90698,7.93269,7.89643,7.91295,47462.377973147,0
+NAN.US,D,20100830,000000,7.92642,7.92642,7.85524,7.86404,27908.581547774,0
+NAN.US,D,20100831,000000,7.83591,7.95504,7.83591,7.89141,79178.085546619,0
+NAN.US,D,20100901,000000,7.92401,7.92642,7.88571,7.92401,10951.822191276,0
+NAN.US,D,20100902,000000,7.93269,7.93782,7.89238,7.93269,9486.2700102356,0
+NAN.US,D,20100903,000000,7.92642,7.93269,7.89238,7.92401,8192.4056640946,0
+NAN.US,D,20100907,000000,7.86888,7.93782,7.86888,7.91295,28483.632368283,0
+NAN.US,D,20100908,000000,7.95579,7.9793,7.91713,7.95579,19965.433523505,0
+NAN.US,D,20100909,000000,7.96246,8.02165,7.93269,7.9675,20441.194993707,0
+NAN.US,D,20100910,000000,7.94963,7.96246,7.93782,7.93782,16526.505505185,0
+NAN.US,D,20100913,000000,7.9675,7.9675,7.88571,7.88571,82626.32194153,0
+NAN.US,D,20100914,000000,7.86404,7.88571,7.85524,7.85524,30621.456192003,0
+NAN.US,D,20100915,000000,7.84838,7.88571,7.79298,7.79298,30029.857146443,0
+NAN.US,D,20100916,000000,7.82169,7.85524,7.78679,7.81684,22226.334771038,0
+NAN.US,D,20100917,000000,7.84838,7.86888,7.833,7.84404,51552.892352833,0
+NAN.US,D,20100920,000000,7.82169,7.85524,7.79298,7.83833,35969.635675531,0
+NAN.US,D,20100921,000000,7.87574,7.88571,7.82169,7.83833,21698.860097553,0
+NAN.US,D,20100922,000000,7.83833,7.84838,7.82779,7.82779,49555.728442043,0
+NAN.US,D,20100923,000000,7.86888,7.88571,7.83833,7.83833,24072.496128241,0
+NAN.US,D,20100924,000000,7.84838,7.85524,7.78679,7.80644,30442.528508644,0
+NAN.US,D,20100927,000000,7.82169,7.86404,7.81157,7.833,25226.734825518,0
+NAN.US,D,20100928,000000,7.85911,7.88571,7.81684,7.86404,32172.852290493,0
+NAN.US,D,20100929,000000,7.87574,7.92642,7.83833,7.91295,22639.006133236,0
+NAN.US,D,20100930,000000,7.91212,7.92642,7.88008,7.92642,23717.74355372,0
+NAN.US,D,20101001,000000,7.92642,7.93269,7.90698,7.93269,9391.1177161948,0
+NAN.US,D,20101004,000000,7.94963,7.94963,7.93269,7.93269,18430.585650065,0
+NAN.US,D,20101005,000000,7.9675,7.9675,7.88571,7.88571,30231.538639248,0
+NAN.US,D,20101006,000000,7.88571,7.90698,7.83833,7.86888,62520.228505095,0
+NAN.US,D,20101007,000000,7.85524,7.89643,7.85524,7.86888,81967.495731703,0
+NAN.US,D,20101008,000000,7.91295,7.9443,7.87574,7.88571,81272.470279581,0
+NAN.US,D,20101011,000000,7.91295,7.95579,7.91295,7.94963,14880.991376719,0
+NAN.US,D,20101012,000000,7.92401,7.94963,7.92401,7.94963,26401.658804109,0
+NAN.US,D,20101013,000000,7.93782,7.97369,7.93782,7.96246,19504.151750222,0
+NAN.US,D,20101014,000000,7.96246,7.97369,7.9443,7.94963,75892.228610016,0
+NAN.US,D,20101015,000000,7.9675,7.9675,7.9443,7.9675,4976.878683957,0
+NAN.US,D,20101018,000000,7.9443,7.9443,7.88571,7.90262,65227.931828995,0
+NAN.US,D,20101019,000000,7.90698,7.91295,7.86888,7.86888,37507.586341168,0
+NAN.US,D,20101020,000000,7.89238,7.92401,7.84838,7.88175,16176.924250991,0
+NAN.US,D,20101021,000000,7.88571,7.9675,7.88571,7.92642,17740.731518269,0
+NAN.US,D,20101022,000000,7.96246,7.96246,7.92401,7.92401,41082.00295209,0
+NAN.US,D,20101025,000000,7.90698,7.9793,7.90698,7.97369,29304.838036417,0
+NAN.US,D,20101026,000000,7.94963,7.97369,7.92401,7.92642,36989.420044272,0
+NAN.US,D,20101027,000000,7.94963,7.95579,7.92401,7.92401,9483.1672180386,0
+NAN.US,D,20101028,000000,7.93782,7.93782,7.88175,7.92642,17889.665543727,0
+NAN.US,D,20101029,000000,7.90348,7.91295,7.85911,7.89238,24455.173832535,0
+NAN.US,D,20101101,000000,7.91295,7.91295,7.84404,7.86404,29708.201022025,0
+NAN.US,D,20101102,000000,7.84404,7.86404,7.76001,7.81684,63431.415146942,0
+NAN.US,D,20101103,000000,7.79957,7.833,7.79298,7.81157,27728.619600351,0
+NAN.US,D,20101104,000000,7.79957,7.84404,7.79298,7.82779,28106.125984315,0
+NAN.US,D,20101105,000000,7.80644,7.833,7.78283,7.833,29475.491607252,0
+NAN.US,D,20101108,000000,7.79957,7.81157,7.76602,7.78283,25131.582531477,0
+NAN.US,D,20101109,000000,7.74665,7.9793,7.71275,7.9793,50084.237379596,0
+NAN.US,D,20101110,000000,7.88571,7.88571,7.56982,7.58259,95844.216700667,0
+NAN.US,D,20101111,000000,7.55727,7.5649,7.28268,7.38873,109962.95546099,0
+NAN.US,D,20101112,000000,7.40343,7.52312,7.38342,7.42913,48897.936496284,0
+NAN.US,D,20101115,000000,7.38342,7.38342,7.20396,7.20396,115911.0081026,0
+NAN.US,D,20101116,000000,7.1389,7.33895,7.05564,7.25713,110765.54437593,0
+NAN.US,D,20101117,000000,7.28268,7.40343,7.26942,7.39819,36007.903445959,0
+NAN.US,D,20101118,000000,7.42913,7.43388,7.22873,7.27542,47355.848774386,0
+NAN.US,D,20101119,000000,7.35963,7.50388,7.35963,7.39819,71735.521330127,0
+NAN.US,D,20101122,000000,7.44703,7.53154,7.40343,7.49451,25471.855409082,0
+NAN.US,D,20101123,000000,7.50931,7.54023,7.49451,7.54023,9923.7637100098,0
+NAN.US,D,20101124,000000,7.52312,7.55727,7.4831,7.48812,36993.557100535,0
+NAN.US,D,20101126,000000,7.5005,7.51307,7.5005,7.51307,14284.221010832,0
+NAN.US,D,20101129,000000,7.48812,7.51307,7.48812,7.49451,15497.412759853,0
+NAN.US,D,20101130,000000,7.51307,7.5213,7.48678,7.51307,21058.650640908,0
+NAN.US,D,20101201,000000,7.55727,7.55727,7.47235,7.47235,8208.9538891452,0
+NAN.US,D,20101202,000000,7.44103,7.47235,7.39819,7.41029,16019.716113011,0
+NAN.US,D,20101203,000000,7.42913,7.45353,7.37636,7.39819,13784.67146712,0
+NAN.US,D,20101206,000000,7.44103,7.44103,7.32898,7.33895,24860.605346275,0
+NAN.US,D,20101207,000000,7.33895,7.33895,7.17234,7.20396,36847.725867277,0
+NAN.US,D,20101208,000000,7.20396,7.20396,7.08813,7.15174,65855.730116849,0
+NAN.US,D,20101209,000000,7.12149,7.1389,7.08813,7.09413,48430.449138606,0
+NAN.US,D,20101210,000000,7.06146,7.08194,6.97801,7.05207,34801.951545401,0
+NAN.US,D,20101213,000000,6.9901,6.9901,6.86934,6.92543,99502.408700907,0
+NAN.US,D,20101214,000000,6.92543,6.96621,6.84128,6.95674,157753.19514296,0
+NAN.US,D,20101215,000000,6.91302,7.0133,6.85927,7.0133,55352.77853007,0
+NAN.US,D,20101216,000000,7.0133,7.14625,7.0133,7.13957,46185.061852057,0
+NAN.US,D,20101217,000000,7.1389,7.19982,7.1389,7.19982,27668.632284543,0
+NAN.US,D,20101220,000000,7.13338,7.14547,6.88121,6.92543,208922.37552743,0
+NAN.US,D,20101221,000000,6.92888,6.97221,6.86934,6.9195,71153.230661161,0
+NAN.US,D,20101222,000000,6.89873,6.9901,6.89873,6.97801,19149.399175698,0
+NAN.US,D,20101223,000000,6.99608,7.00856,6.95674,6.95674,23745.668683493,0
+NAN.US,D,20101227,000000,6.96621,7.00257,6.94563,6.95122,87047.800822227,0
+NAN.US,D,20101228,000000,6.99608,6.99608,6.94563,6.94563,73747.164937836,0
+NAN.US,D,20101229,000000,6.94735,6.99309,6.93555,6.98632,89505.212242236,0
+NAN.US,D,20101230,000000,6.97453,7.02113,6.97453,6.99309,64851.459709094,0
+NAN.US,D,20101231,000000,7.05274,7.10282,7.04598,7.09112,33045.771161909,0
+NAN.US,D,20110103,000000,7.09413,7.15629,7.06734,7.12709,118831.76982402,0
+NAN.US,D,20110104,000000,7.15174,7.15629,7.12709,7.12709,28084.406438937,0
+NAN.US,D,20110105,000000,7.15174,7.15174,7.10514,7.1153,35001.564510072,0
+NAN.US,D,20110106,000000,7.1389,7.1389,7.08813,7.08813,18377.838182716,0
+NAN.US,D,20110107,000000,7.06146,7.07198,7.04512,7.06146,10637.405915315,0
+NAN.US,D,20110110,000000,7.04512,7.06146,7.00856,7.00856,12280.851515649,0
+NAN.US,D,20110111,000000,7.00856,7.01774,6.97221,6.9838,32335.231748801,0
+NAN.US,D,20110112,000000,6.93971,6.95674,6.91302,6.92888,36307.840025002,0
+NAN.US,D,20110113,000000,6.90423,6.90423,6.84128,6.87561,58833.077111017,0
+NAN.US,D,20110114,000000,6.82902,6.84128,6.77651,6.81808,102922.71996605,0
+NAN.US,D,20110118,000000,6.78221,6.87561,6.76511,6.8472,44675.036316193,0
+NAN.US,D,20110119,000000,6.84632,6.8645,6.785,6.83403,29107.293599876,0
+NAN.US,D,20110120,000000,6.81808,6.89873,6.81808,6.88121,18889.798895218,0
+NAN.US,D,20110121,000000,6.86934,6.95674,6.86934,6.92888,20285.021119793,0
+NAN.US,D,20110124,000000,6.89873,7.00257,6.88674,6.95674,39338.233737387,0
+NAN.US,D,20110125,000000,6.92543,7.04512,6.9195,7.00257,26592.997656255,0
+NAN.US,D,20110126,000000,7.06146,7.06734,7.04067,7.06146,20640.807958382,0
+NAN.US,D,20110127,000000,7.04512,7.06146,7.00856,7.03534,24588.593897006,0
+NAN.US,D,20110128,000000,7.0133,7.01774,6.96621,6.97801,20305.706401108,0
+NAN.US,D,20110131,000000,7.00605,7.01165,6.96313,6.98119,16863.675590589,0
+NAN.US,D,20110201,000000,6.97801,7.03534,6.92543,7.00856,65912.61464046,0
+NAN.US,D,20110202,000000,7.00856,7.05564,6.99608,7.02963,24491.373074834,0
+NAN.US,D,20110203,000000,7.04067,7.06146,7.00257,7.00856,29713.372342353,0
+NAN.US,D,20110204,000000,7.00856,7.00856,6.97801,6.97801,14069.094085177,0
+NAN.US,D,20110207,000000,6.95674,7.01774,6.95674,6.97221,37691.685344855,0
+NAN.US,D,20110208,000000,6.95674,6.9901,6.94563,6.97221,22153.936286442,0
+NAN.US,D,20110209,000000,6.9901,6.99608,6.96621,6.9838,8733.3257704349,0
+NAN.US,D,20110210,000000,6.9901,7.01842,6.97801,7.00257,6213.8585064865,0
+NAN.US,D,20110211,000000,6.96621,7.06146,6.92543,7.04067,60437.220676854,0
+NAN.US,D,20110214,000000,7.04067,7.04067,6.96157,6.97801,27181.493909615,0
+NAN.US,D,20110215,000000,6.9838,6.9901,6.94563,6.97801,32643.442440369,0
+NAN.US,D,20110216,000000,6.97801,7.0133,6.96157,6.97801,33126.443759033,0
+NAN.US,D,20110218,000000,6.9901,7.00856,6.97801,6.97801,14034.96337101,0
+NAN.US,D,20110222,000000,6.95122,6.96157,6.85308,6.89873,52410.297263265,0
+NAN.US,D,20110223,000000,6.88674,6.96157,6.86934,6.94563,16545.122258367,0
+NAN.US,D,20110224,000000,6.97221,7.01774,6.93392,7.0133,27319.051030348,0
+NAN.US,D,20110225,000000,6.99608,7.03534,6.96621,6.9901,26333.397375774,0
+NAN.US,D,20110228,000000,6.99309,7.04336,6.99309,7.01475,26479.228609033,0
+NAN.US,D,20110301,000000,7.05564,7.06734,7.04512,7.06734,24167.648422282,0
+NAN.US,D,20110302,000000,7.07198,7.07198,7.01774,7.05207,22595.567042479,0
+NAN.US,D,20110303,000000,7.06734,7.06734,7.01262,7.05207,12057.450477467,0
+NAN.US,D,20110304,000000,7.07198,7.07198,7.0133,7.05207,25288.790669457,0
+NAN.US,D,20110307,000000,7.01842,7.02963,7.00856,7.0133,16184.164099452,0
+NAN.US,D,20110308,000000,7.02963,7.05633,7.00257,7.05207,6899.5755820194,0
+NAN.US,D,20110309,000000,6.99608,7.05207,6.9838,7.02963,32753.074431328,0
+NAN.US,D,20110310,000000,6.98314,7.02963,6.98314,6.98931,12912.786859767,0
+NAN.US,D,20110311,000000,6.9901,7.04067,6.9901,7.02374,10437.792950642,0
+NAN.US,D,20110314,000000,7.04067,7.04067,7.0133,7.02963,8203.782568817,0
+NAN.US,D,20110315,000000,6.99608,7.06734,6.99608,7.05633,18580.553939585,0
+NAN.US,D,20110316,000000,7.07198,7.089,7.06734,7.089,6019.4168621423,0
+NAN.US,D,20110317,000000,7.07064,7.11462,7.07064,7.09917,5738.0970362829,0
+NAN.US,D,20110318,000000,7.12197,7.12197,7.0949,7.0949,11939.544373981,0
+NAN.US,D,20110321,000000,7.06734,7.07198,7.05633,7.07198,10195.775159278,0
+NAN.US,D,20110322,000000,7.08262,7.10059,7.07198,7.10059,6597.5704748466,0
+NAN.US,D,20110323,000000,7.11076,7.12854,7.0949,7.12854,17226.702277637,0
+NAN.US,D,20110324,000000,7.11608,7.12197,7.07198,7.0777,23397.121693365,0
+NAN.US,D,20110325,000000,7.0949,7.0949,7.06146,7.0777,13029.658699189,0
+NAN.US,D,20110328,000000,7.10059,7.10059,7.05207,7.05207,13592.298350906,0
+NAN.US,D,20110329,000000,7.07198,7.08262,7.04598,7.08262,5352.3165397916,0
+NAN.US,D,20110330,000000,7.0777,7.089,7.06734,7.089,8202.7483047514,0
+NAN.US,D,20110331,000000,7.07363,7.10805,7.06899,7.09112,29744.400264323,0
+NAN.US,D,20110401,000000,7.11608,7.12854,7.11076,7.11608,11335.534159637,0
+NAN.US,D,20110404,000000,7.12197,7.13426,7.10059,7.10059,10597.069616755,0
+NAN.US,D,20110405,000000,7.09665,7.10718,7.06899,7.06899,17695.223899381,0
+NAN.US,D,20110406,000000,7.06734,7.0777,7.04512,7.04512,10884.595027009,0
+NAN.US,D,20110407,000000,7.05429,7.10718,7.05429,7.09665,21529.240790784,0
+NAN.US,D,20110408,000000,7.06734,7.11076,7.06734,7.0949,19997.495709539,0
+NAN.US,D,20110411,000000,7.08262,7.10059,7.05207,7.07198,19270.408071381,0
+NAN.US,D,20110412,000000,7.05429,7.08504,7.05429,7.08504,8928.8016788447,0
+NAN.US,D,20110413,000000,7.07198,7.0949,7.06146,7.08262,23766.353964808,0
+NAN.US,D,20110414,000000,7.05207,7.07198,7.04067,7.07198,26021.049627945,0
+NAN.US,D,20110415,000000,7.0777,7.0777,7.04512,7.06734,11849.56340027,0
+NAN.US,D,20110418,000000,7.06734,7.06734,7.05207,7.06146,7146.7646937122,0
+NAN.US,D,20110419,000000,7.04067,7.0777,7.04067,7.07198,11730.623032718,0
+NAN.US,D,20110420,000000,7.10573,7.10573,7.0777,7.08262,5552.9637685298,0
+NAN.US,D,20110421,000000,7.0949,7.0949,7.07198,7.0777,23837.718185338,0
+NAN.US,D,20110425,000000,7.0949,7.10573,7.02963,7.04067,22551.093687655,0
+NAN.US,D,20110426,000000,7.09045,7.10718,7.06348,7.10718,18793.612337112,0
+NAN.US,D,20110427,000000,7.12854,7.13493,7.089,7.12854,24317.616711804,0
+NAN.US,D,20110428,000000,7.089,7.12197,7.089,7.11608,14874.785792325,0
+NAN.US,D,20110429,000000,7.11076,7.14847,7.11076,7.14847,14629.665208765,0
+NAN.US,D,20110502,000000,7.16442,7.1738,7.11608,7.16442,36276.812103033,0
+NAN.US,D,20110503,000000,7.16374,7.16818,7.1327,7.16818,21674.037759975,0
+NAN.US,D,20110504,000000,7.17701,7.22271,7.16965,7.19836,49456.439091741,0
+NAN.US,D,20110505,000000,7.21005,7.24329,7.19053,7.20541,46457.073301326,0
+NAN.US,D,20110506,000000,7.21818,7.22873,7.20396,7.22271,22904.811998111,0
+NAN.US,D,20110509,000000,7.21344,7.24551,7.18841,7.22271,34074.863907242,0
+NAN.US,D,20110510,000000,7.22873,7.27608,7.22873,7.27608,12142.260130851,0
+NAN.US,D,20110511,000000,7.2851,7.32656,7.27928,7.32656,21575.782673738,0
+NAN.US,D,20110512,000000,7.30036,7.31768,7.30036,7.31768,20232.273652445,0
+NAN.US,D,20110513,000000,7.30644,7.3549,7.30644,7.3549,24937.140887134,0
+NAN.US,D,20110516,000000,7.33672,7.36059,7.32385,7.3516,31668.131426452,0
+NAN.US,D,20110517,000000,7.37036,7.37877,7.3516,7.3516,19615.852269312,0
+NAN.US,D,20110518,000000,7.3516,7.37355,7.34058,7.37355,12976.911231839,0
+NAN.US,D,20110519,000000,7.37877,7.37877,7.31768,7.32976,12610.781752594,0
+NAN.US,D,20110520,000000,7.35334,7.35789,7.33362,7.33362,8284.4551659384,0
+NAN.US,D,20110523,000000,7.32385,7.3549,7.30644,7.32976,16871.949703114,0
+NAN.US,D,20110524,000000,7.34522,7.3549,7.34058,7.34058,3648.8836236493,0
+NAN.US,D,20110525,000000,7.36059,7.36466,7.3516,7.36059,3603.3760047602,0
+NAN.US,D,20110526,000000,7.32385,7.36466,7.32385,7.36466,8943.2813757638,0
+NAN.US,D,20110527,000000,7.36717,7.36717,7.34956,7.35789,11141.092515293,0
+NAN.US,D,20110531,000000,7.35557,7.39597,7.35557,7.39597,14179.760340201,0
+NAN.US,D,20110601,000000,7.36466,7.41996,7.36466,7.41291,17309.443402889,0
+NAN.US,D,20110602,000000,7.42374,7.42374,7.37569,7.38797,14699.995165228,0
+NAN.US,D,20110603,000000,7.38274,7.39095,7.36166,7.37569,32393.150536478,0
+NAN.US,D,20110606,000000,7.41686,7.41686,7.38797,7.40343,5089.613467114,0
+NAN.US,D,20110607,000000,7.41996,7.41996,7.3901,7.41291,17067.425611524,0
+NAN.US,D,20110608,000000,7.40014,7.42607,7.38486,7.38486,8543.0211823534,0
+NAN.US,D,20110609,000000,7.41291,7.41291,7.3781,7.39337,12212.590087317,0
+NAN.US,D,20110610,000000,7.38274,7.38797,7.37114,7.37114,13623.326272877,0
+NAN.US,D,20110613,000000,7.40343,7.40343,7.35789,7.39819,26606.443089109,0
+NAN.US,D,20110614,000000,7.39095,7.42374,7.39095,7.40343,15009.24012086,0
+NAN.US,D,20110615,000000,7.39819,7.41686,7.39819,7.41686,2086.1106204366,0
+NAN.US,D,20110616,000000,7.43136,7.43136,7.39898,7.42528,3063.4901624857,0
+NAN.US,D,20110617,000000,7.39819,7.39819,7.38274,7.38274,14371.099192347,0
+NAN.US,D,20110620,000000,7.40343,7.41029,7.40343,7.40343,10535.013772816,0
+NAN.US,D,20110621,000000,7.41029,7.44889,7.41029,7.44889,12511.492402292,0
+NAN.US,D,20110622,000000,7.45495,7.46173,7.43476,7.46173,10759.449075064,0
+NAN.US,D,20110623,000000,7.45495,7.49635,7.45495,7.49635,15700.128516722,0
+NAN.US,D,20110624,000000,7.48155,7.49887,7.45757,7.46386,8041.4031105083,0
+NAN.US,D,20110627,000000,7.49635,7.49635,7.47295,7.48967,10619.8234262,0
+NAN.US,D,20110628,000000,7.49635,7.51878,7.49635,7.51878,29443.429421216,0
+NAN.US,D,20110629,000000,7.51878,7.53377,7.51075,7.53377,41814.261910577,0
+NAN.US,D,20110630,000000,7.52998,7.54778,7.51404,7.52998,28810.459813031,0
+NAN.US,D,20110701,000000,7.55116,7.55116,7.51307,7.55116,18642.609783525,0
+NAN.US,D,20110705,000000,7.5624,7.5624,7.54459,7.54459,4820.7048100423,0
+NAN.US,D,20110706,000000,7.56566,7.56566,7.54102,7.54102,13109.297032245,0
+NAN.US,D,20110707,000000,7.57409,7.5881,7.54459,7.54459,27516.59546689,0
+NAN.US,D,20110708,000000,7.54855,7.60627,7.54855,7.5881,13724.684151311,0
+NAN.US,D,20110711,000000,7.5965,7.60105,7.54614,7.58346,27647.947003229,0
+NAN.US,D,20110712,000000,7.5624,7.60627,7.5624,7.60627,4323.2237944597,0
+NAN.US,D,20110713,000000,7.61508,7.66669,7.60105,7.66669,9983.7510258181,0
+NAN.US,D,20110714,000000,7.64389,7.64389,7.6204,7.64389,6440.3623368662,0
+NAN.US,D,20110715,000000,7.5965,7.62678,7.59052,7.60849,33199.876507693,0
+NAN.US,D,20110718,000000,7.59052,7.63334,7.59052,7.61508,23150.966845738,0
+NAN.US,D,20110719,000000,7.63499,7.63499,7.59729,7.59729,3284.8226725368,0
+NAN.US,D,20110720,000000,7.5965,7.63334,7.59052,7.59052,26726.417720727,0
+NAN.US,D,20110721,000000,7.5965,7.63334,7.59052,7.63334,18377.838182716,0
+NAN.US,D,20110722,000000,7.63161,7.63161,7.59409,7.59941,10181.29546236,0
+NAN.US,D,20110725,000000,7.58346,7.59052,7.55727,7.5649,28421.576524343,0
+NAN.US,D,20110726,000000,7.53154,7.59139,7.51577,7.51577,16978.47890188,0
+NAN.US,D,20110727,000000,7.50795,7.53154,7.39337,7.43224,29759.914225305,0
+NAN.US,D,20110728,000000,7.41842,7.49306,7.41842,7.45757,7296.7329832329,0
+NAN.US,D,20110729,000000,7.3901,7.44103,7.3516,7.44103,11427.58366148,0
+NAN.US,D,20110801,000000,7.52216,7.53154,7.50321,7.52766,19934.405601535,0
+NAN.US,D,20110802,000000,7.53078,7.54855,7.51878,7.54855,26718.143608201,0
+NAN.US,D,20110803,000000,7.53444,7.5881,7.53444,7.5881,9399.3918287202,0
+NAN.US,D,20110804,000000,7.57089,7.61663,7.54102,7.55821,20606.677244214,0
+NAN.US,D,20110805,000000,7.53444,7.53444,7.49054,7.53444,27952.020638533,0
+NAN.US,D,20110808,000000,7.44103,7.46734,7.24551,7.27686,44418.53882791,0
+NAN.US,D,20110809,000000,7.26315,7.38101,7.26315,7.38101,10845.292992514,0
+NAN.US,D,20110810,000000,7.31418,7.47856,7.31418,7.45495,11294.16359701,0
+NAN.US,D,20110811,000000,7.48455,7.49635,7.44103,7.46734,18307.50822625,0
+NAN.US,D,20110812,000000,7.46173,7.53927,7.44799,7.53927,13675.039476159,0
+NAN.US,D,20110815,000000,7.53927,7.57409,7.52623,7.5624,66478.357084377,0
+NAN.US,D,20110816,000000,7.54459,7.5624,7.54459,7.5624,6749.6072924987,0
+NAN.US,D,20110817,000000,7.5624,7.59941,7.55524,7.56837,11312.780350192,0
+NAN.US,D,20110818,000000,7.55524,7.59409,7.52623,7.55524,39804.686830999,0
+NAN.US,D,20110819,000000,7.5624,7.57409,7.53444,7.55524,8339.2711614184,0
+NAN.US,D,20110822,000000,7.5624,7.59409,7.55524,7.59409,8429.2521351309,0
+NAN.US,D,20110823,000000,7.59409,7.59409,7.55524,7.59409,14354.550967299,0
+NAN.US,D,20110824,000000,7.55524,7.56837,7.53927,7.56837,27637.604362572,0
+NAN.US,D,20110825,000000,7.53927,7.55524,7.51404,7.54855,18874.284934234,0
+NAN.US,D,20110826,000000,7.57089,7.58413,7.52766,7.54102,18496.778550267,0
+NAN.US,D,20110829,000000,7.56837,7.58095,7.53078,7.53078,21373.066916869,0
+NAN.US,D,20110830,000000,7.54459,7.59941,7.54459,7.59409,19195.941058653,0
+NAN.US,D,20110831,000000,7.61422,7.68247,7.61422,7.67667,41082.00295209,0
+NAN.US,D,20110901,000000,7.68497,7.73226,7.66593,7.69667,35948.950394219,0
+NAN.US,D,20110902,000000,7.69814,7.70801,7.69814,7.69814,4715.209875345,0
+NAN.US,D,20110906,000000,7.68072,7.71275,7.68072,7.69261,6151.8026625469,0
+NAN.US,D,20110907,000000,7.69735,7.73467,7.69261,7.70142,12441.162445827,0
+NAN.US,D,20110908,000000,7.70142,7.71275,7.68072,7.69735,10302.304358042,0
+NAN.US,D,20110909,000000,7.67193,7.73004,7.67193,7.69814,16995.027126929,0
+NAN.US,D,20110912,000000,7.69435,7.71911,7.67193,7.67745,27293.194428708,0
+NAN.US,D,20110913,000000,7.69435,7.71457,7.68798,7.69435,4926.1997447397,0
+NAN.US,D,20110914,000000,7.67745,7.70801,7.67745,7.70801,4282.887495899,0
+NAN.US,D,20110915,000000,7.68334,7.69435,7.67745,7.67745,9201.847392179,0
+NAN.US,D,20110916,000000,7.67745,7.68334,7.65771,7.67745,19673.77105699,0
+NAN.US,D,20110919,000000,7.68798,7.70801,7.66352,7.66749,17222.565221373,0
+NAN.US,D,20110920,000000,7.66749,7.68334,7.62765,7.67193,15506.721136444,0
+NAN.US,D,20110921,000000,7.66749,7.71457,7.66749,7.70801,18786.372488652,0
+NAN.US,D,20110922,000000,7.69435,7.72317,7.68798,7.70228,5933.5729446927,0
+NAN.US,D,20110923,000000,7.70634,7.74183,7.70634,7.7224,31279.248137761,0
+NAN.US,D,20110926,000000,7.76863,7.76863,7.71457,7.71457,15874.91914382,0
+NAN.US,D,20110927,000000,7.73004,7.76215,7.70228,7.72317,23632.933900336,0
+NAN.US,D,20110928,000000,7.74917,7.76215,7.70801,7.73004,25550.459478071,0
+NAN.US,D,20110929,000000,7.74917,7.76215,7.71457,7.76215,5164.0804798415,0
+NAN.US,D,20110930,000000,7.76784,7.82169,7.74098,7.80495,46601.870270518,0
+NAN.US,D,20111003,000000,7.833,7.85524,7.76863,7.76863,26298.232397543,0
+NAN.US,D,20111004,000000,7.76078,7.80302,7.63161,7.66063,38422.910039278,0
+NAN.US,D,20111005,000000,7.65771,7.69435,7.65771,7.65771,15180.927955761,0
+NAN.US,D,20111006,000000,7.67745,7.67745,7.6407,7.66255,13961.530622348,0
+NAN.US,D,20111007,000000,7.68072,7.68072,7.62591,7.62591,48063.285395297,0
+NAN.US,D,20111010,000000,7.66669,7.66669,7.5881,7.61323,85732.216930707,0
+NAN.US,D,20111011,000000,7.60627,7.61323,7.5624,7.59409,32022.884000971,0
+NAN.US,D,20111012,000000,7.59409,7.61323,7.55524,7.58181,29243.816456542,0
+NAN.US,D,20111013,000000,7.59941,7.59941,7.53377,7.54855,56371.528634744,0
+NAN.US,D,20111014,000000,7.60627,7.65492,7.57409,7.64225,42105.924377094,0
+NAN.US,D,20111017,000000,7.62591,7.68072,7.61323,7.64225,31610.212638774,0
+NAN.US,D,20111018,000000,7.63916,7.67049,7.63916,7.64786,13717.444302851,0
+NAN.US,D,20111019,000000,7.67049,7.67049,7.64786,7.66063,15906.981329855,0
+NAN.US,D,20111020,000000,7.66063,7.70142,7.66063,7.66669,24372.432707282,0
+NAN.US,D,20111021,000000,7.69435,7.70894,7.67745,7.69435,8701.2635843996,0
+NAN.US,D,20111024,000000,7.68663,7.69735,7.68072,7.69261,12270.508874993,0
+NAN.US,D,20111025,000000,7.70142,7.71359,7.68247,7.69349,11414.138228627,0
+NAN.US,D,20111026,000000,7.68072,7.72723,7.65492,7.72723,23053.746023567,0
+NAN.US,D,20111027,000000,7.74665,7.76078,7.72723,7.72723,16745.769487105,0
+NAN.US,D,20111028,000000,7.73062,7.75092,7.71911,7.75092,13257.196793632,0
+NAN.US,D,20111031,000000,7.71526,7.76784,7.71526,7.71526,13740.198112296,0
+NAN.US,D,20111101,000000,7.73699,7.79125,7.70801,7.74453,24067.324807913,0
+NAN.US,D,20111102,000000,7.76078,7.8135,7.76078,7.78903,3675.7744893565,0
+NAN.US,D,20111103,000000,7.79125,7.79125,7.74996,7.7631,14688.618260506,0
+NAN.US,D,20111104,000000,7.78583,7.78583,7.7752,7.78583,4478.3634043087,0
+NAN.US,D,20111107,000000,7.78583,7.82865,7.76379,7.82865,37299.699263971,0
+NAN.US,D,20111108,000000,7.82865,7.86646,7.82865,7.845,23688.784159883,0
+NAN.US,D,20111109,000000,7.81157,7.851,7.79125,7.851,13906.714626869,0
+NAN.US,D,20111110,000000,7.88571,7.89044,7.84006,7.84006,47056.94645941,0
+NAN.US,D,20111111,000000,7.87923,7.89044,7.87923,7.87923,22024.653278232,0
+NAN.US,D,20111114,000000,7.89044,7.92642,7.89044,7.92642,51442.226097809,0
+NAN.US,D,20111115,000000,7.92642,7.92642,7.90619,7.90619,11065.5912385,0
+NAN.US,D,20111116,000000,7.88571,7.90619,7.88571,7.90165,12489.772856915,0
+NAN.US,D,20111117,000000,7.91295,7.91295,7.88571,7.88571,8938.1100554357,0
+NAN.US,D,20111118,000000,7.91295,7.91295,7.851,7.851,25098.486081376,0
+NAN.US,D,20111121,000000,7.87246,7.87246,7.851,7.85776,14139.424041641,0
+NAN.US,D,20111122,000000,7.88571,7.90619,7.88571,7.89498,7287.4246066419,0
+NAN.US,D,20111123,000000,7.91295,7.91295,7.90165,7.90619,9679.6773905142,0
+NAN.US,D,20111125,000000,7.90619,7.92401,7.90165,7.92401,7028.8585902268,0
+NAN.US,D,20111128,000000,7.92312,7.94509,7.90619,7.91295,29873.683272529,0
+NAN.US,D,20111129,000000,7.89044,7.93782,7.89044,7.92312,15280.217306063,0
+NAN.US,D,20111130,000000,7.93897,7.9527,7.84838,7.87846,57719.174712301,0
+NAN.US,D,20111201,000000,7.87923,7.99341,7.87923,7.98075,72926.993533768,0
+NAN.US,D,20111202,000000,8.00541,8.03373,7.96933,8.03373,37727.884587153,0
+NAN.US,D,20111205,000000,8.03373,8.03373,8.00038,8.03373,24846.125649356,0
+NAN.US,D,20111206,000000,8.02832,8.04929,8.01439,8.04929,15814.93182801,0
+NAN.US,D,20111207,000000,8.03981,8.04929,8.02832,8.03981,12625.261449514,0
+NAN.US,D,20111208,000000,8.01342,8.04929,8.01342,8.04929,31012.40800882,0
+NAN.US,D,20111209,000000,8.04465,8.04834,8.01247,8.01972,10063.389358874,0
+NAN.US,D,20111212,000000,8.03373,8.04465,8.01247,8.04465,28502.249121465,0
+NAN.US,D,20111213,000000,8.07,8.09784,8.05915,8.09784,49356.115477371,0
+NAN.US,D,20111214,000000,8.09173,8.09784,8.07,8.07965,24054.913639126,0
+NAN.US,D,20111215,000000,8.09173,8.09173,8.04834,8.07965,20297.432288581,0
+NAN.US,D,20111216,000000,8.07066,8.07066,8.02832,8.04611,86607.204330255,0
+NAN.US,D,20111219,000000,8.00038,8.09784,8.00038,8.07589,49418.17132131,0
+NAN.US,D,20111220,000000,8.06553,8.09784,8.06553,8.07965,22776.56325397,0
+NAN.US,D,20111221,000000,8.09784,8.12888,8.01247,8.12888,48873.114158707,0
+NAN.US,D,20111222,000000,8.13825,8.15131,8.11977,8.14425,43734.890280508,0
+NAN.US,D,20111223,000000,8.16753,8.16753,8.09425,8.12638,78017.641264947,0
+NAN.US,D,20111227,000000,8.14425,8.21145,8.14425,8.21145,32756.177223524,0
+NAN.US,D,20111228,000000,8.21773,8.24044,8.14425,8.21145,69754.905644388,0
+NAN.US,D,20111229,000000,8.20661,8.22884,8.16484,8.22884,25479.095257539,0
+NAN.US,D,20111230,000000,8.24229,8.28028,8.2246,8.23773,45211.819366272,0
+NAN.US,D,20120103,000000,8.2246,8.24229,8.17519,8.2246,28728.752951845,0
+NAN.US,D,20120104,000000,8.25262,8.31546,8.22139,8.31546,147587.41364158,0
+NAN.US,D,20120105,000000,8.30253,8.34361,8.28212,8.33132,64603.236333335,0
+NAN.US,D,20120106,000000,8.35446,8.37929,8.35105,8.37929,75973.935471203,0
+NAN.US,D,20120109,000000,8.37223,8.37929,8.36043,8.37929,81060.44614612,0
+NAN.US,D,20120110,000000,8.34361,8.43458,8.34361,8.41855,45715.505966247,0
+NAN.US,D,20120111,000000,8.40946,8.44144,8.38008,8.40946,25213.289392664,0
+NAN.US,D,20120112,000000,8.43645,8.44861,8.4138,8.43645,16751.975071499,0
+NAN.US,D,20120113,000000,8.47007,8.48884,8.45664,8.48884,10420.210461526,0
+NAN.US,D,20120117,000000,8.47964,8.48623,8.43265,8.44312,25958.993784005,0
+NAN.US,D,20120118,000000,8.48884,8.49928,8.45317,8.45664,30651.449849908,0
+NAN.US,D,20120119,000000,8.46311,8.52461,8.44583,8.47618,40910.31511719,0
+NAN.US,D,20120120,000000,8.47007,8.49513,8.45317,8.45317,18478.161797086,0
+NAN.US,D,20120123,000000,8.45317,8.49513,8.40791,8.41855,56380.837011335,0
+NAN.US,D,20120124,000000,8.40058,8.49513,8.40058,8.48157,22790.008686823,0
+NAN.US,D,20120125,000000,8.47007,8.53438,8.47007,8.53438,33753.207782819,0
+NAN.US,D,20120126,000000,8.52461,8.56657,8.50739,8.54066,44819.833285386,0
+NAN.US,D,20120127,000000,8.5489,8.63038,8.52723,8.62371,46129.211592512,0
+NAN.US,D,20120130,000000,8.60574,8.65157,8.58744,8.6211,50190.76657836,0
+NAN.US,D,20120131,000000,8.65157,8.69198,8.61222,8.61222,56805.919542321,0
+NAN.US,D,20120201,000000,8.6211,8.69006,8.61222,8.668,32657.922137289,0
+NAN.US,D,20120202,000000,8.68357,8.69006,8.65988,8.68357,23704.298120867,0
+NAN.US,D,20120203,000000,8.68626,8.70067,8.67148,8.69371,30718.677014176,0
+NAN.US,D,20120206,000000,8.68162,8.70842,8.67148,8.70067,31977.376382083,0
+NAN.US,D,20120207,000000,8.71036,8.71036,8.65157,8.71036,35922.05952851,0
+NAN.US,D,20120208,000000,8.68357,8.71036,8.67419,8.68357,17698.326691578,0
+NAN.US,D,20120209,000000,8.71682,8.71682,8.65157,8.71036,48665.227081511,0
+NAN.US,D,20120210,000000,8.70842,8.74805,8.70842,8.73595,38347.408762484,0
+NAN.US,D,20120213,000000,8.75339,8.77108,8.74805,8.77108,23086.842473667,0
+NAN.US,D,20120214,000000,8.75339,8.77108,8.72564,8.73018,10266.105115744,0
+NAN.US,D,20120215,000000,8.70067,8.74805,8.68626,8.74805,23946.315912231,0
+NAN.US,D,20120216,000000,8.75339,8.75339,8.66365,8.67796,14321.454517197,0
+NAN.US,D,20120217,000000,8.64703,8.71393,8.63038,8.71393,20567.37520972,0
+NAN.US,D,20120221,000000,8.68626,8.75888,8.68162,8.75888,21576.816937803,0
+NAN.US,D,20120222,000000,8.76468,8.76468,8.68626,8.73595,55192.467599891,0
+NAN.US,D,20120223,000000,8.70842,8.73595,8.64189,8.65813,31395.085713117,0
+NAN.US,D,20120224,000000,8.65902,8.70425,8.63937,8.70425,15193.339124548,0
+NAN.US,D,20120227,000000,8.68626,8.75888,8.67796,8.71393,25767.654931858,0
+NAN.US,D,20120228,000000,8.70067,8.75339,8.70067,8.75339,17404.59569693,0
+NAN.US,D,20120229,000000,8.75985,8.76739,8.72843,8.72843,68211.783658424,0
+NAN.US,D,20120301,000000,8.75339,8.75888,8.70842,8.73018,9084.9755527596,0
+NAN.US,D,20120302,000000,8.7445,8.75511,8.70938,8.7149,26504.05094661,0
+NAN.US,D,20120305,000000,8.69006,8.72398,8.67969,8.71036,26865.009105524,0
+NAN.US,D,20120306,000000,8.7149,8.7149,8.6247,8.64779,18642.609783525,0
+NAN.US,D,20120307,000000,8.64779,8.72223,8.64189,8.72223,22463.181242073,0
+NAN.US,D,20120308,000000,8.6944,8.7445,8.68724,8.7379,20100.922116106,0
+NAN.US,D,20120309,000000,8.70425,8.76082,8.68357,8.74622,43087.440975405,0
+NAN.US,D,20120312,000000,8.76082,8.76082,8.73402,8.76082,21122.775012979,0
+NAN.US,D,20120313,000000,8.78035,8.80743,8.75067,8.78035,17768.656648043,0
+NAN.US,D,20120314,000000,8.72398,8.73402,8.55778,8.57945,62532.639673883,0
+NAN.US,D,20120315,000000,8.59182,8.59182,8.39979,8.39979,44797.079475941,0
+NAN.US,D,20120316,000000,8.3288,8.33917,8.21581,8.28454,117365.18337893,0
+NAN.US,D,20120319,000000,8.32648,8.43265,8.24316,8.34641,60271.738426349,0
+NAN.US,D,20120320,000000,8.39979,8.40433,8.33569,8.40433,35208.417323206,0
+NAN.US,D,20120321,000000,8.41033,8.44312,8.35715,8.39979,13115.502616639,0
+NAN.US,D,20120322,000000,8.40433,8.44312,8.39438,8.42531,32622.757159056,0
+NAN.US,D,20120323,000000,8.4408,8.4408,8.35019,8.39707,20415.338392067,0
+NAN.US,D,20120326,000000,8.36932,8.39438,8.33569,8.36315,30224.298790788,0
+NAN.US,D,20120327,000000,8.39979,8.41033,8.33569,8.37648,21683.346136567,0
+NAN.US,D,20120328,000000,8.38092,8.52297,8.38092,8.52297,43940.708829575,0
+NAN.US,D,20120329,000000,8.53989,8.53989,8.41573,8.47964,38886.260340693,0
+NAN.US,D,20120330,000000,8.48157,8.49589,8.45317,8.45317,17312.546195086,0
+NAN.US,D,20120402,000000,8.48344,8.4897,8.44667,8.44667,18827.743051279,0
+NAN.US,D,20120403,000000,8.48344,8.4897,8.4408,8.4408,48531.807017039,0
+NAN.US,D,20120404,000000,8.42376,8.48623,8.39253,8.45027,64281.580208913,0
+NAN.US,D,20120405,000000,8.49232,8.49232,8.46049,8.47357,12240.515217087,0
+NAN.US,D,20120409,000000,8.51484,8.5481,8.47007,8.53728,14352.482439168,0
+NAN.US,D,20120410,000000,8.51484,8.53728,8.51484,8.52635,7001.9677245197,0
+NAN.US,D,20120411,000000,8.5481,8.57228,8.50916,8.5308,23163.378014527,0
+NAN.US,D,20120412,000000,8.54164,8.54164,8.4639,8.5308,14835.48375783,0
+NAN.US,D,20120413,000000,8.5308,8.5481,8.5308,8.5481,9126.3461153858,0
+NAN.US,D,20120416,000000,8.56755,8.58409,8.54164,8.58409,9372.500963013,0
+NAN.US,D,20120417,000000,8.56503,8.5685,8.54983,8.55778,22573.847497101,0
+NAN.US,D,20120418,000000,8.60844,8.61395,8.52635,8.52635,28112.331568711,0
+NAN.US,D,20120419,000000,8.57683,8.64189,8.56135,8.58941,15969.037173794,0
+NAN.US,D,20120420,000000,8.59182,8.59182,8.52992,8.56503,24571.011407891,0
+NAN.US,D,20120423,000000,8.59568,8.60844,8.5481,8.58941,11031.460524333,0
+NAN.US,D,20120424,000000,8.63038,8.64189,8.57228,8.59568,11172.120437262,0
+NAN.US,D,20120425,000000,8.59568,8.64189,8.58941,8.59568,23508.822212457,0
+NAN.US,D,20120426,000000,8.61724,8.64189,8.61724,8.63038,15795.280810762,0
+NAN.US,D,20120427,000000,8.62759,8.65717,8.60477,8.63493,19389.348438933,0
+NAN.US,D,20120430,000000,8.63038,8.70339,8.58409,8.61724,42036.628684693,0
+NAN.US,D,20120501,000000,8.66886,8.69786,8.5685,8.61472,48277.378056888,0
+NAN.US,D,20120502,000000,8.61395,8.65902,8.59568,8.63038,22218.060658513,0
+NAN.US,D,20120503,000000,8.62759,8.68067,8.62759,8.67602,18910.484176532,0
+NAN.US,D,20120504,000000,8.64509,8.69198,8.64025,8.68453,26596.100448453,0
+NAN.US,D,20120507,000000,8.65717,8.69198,8.65717,8.68453,14716.54339028,0
+NAN.US,D,20120508,000000,8.66085,8.69198,8.64025,8.68453,38334.997593697,0
+NAN.US,D,20120509,000000,8.69198,8.69786,8.68067,8.69198,13597.469671236,0
+NAN.US,D,20120510,000000,8.71036,8.71036,8.6826,8.70339,7243.9855158843,0
+NAN.US,D,20120511,000000,8.73502,8.73502,8.69198,8.72564,6622.3928124224,0
+NAN.US,D,20120514,000000,8.7406,8.7406,8.67602,8.67602,24130.414915918,0
+NAN.US,D,20120515,000000,8.69786,8.72564,8.68453,8.71876,12052.279157138,0
+NAN.US,D,20120516,000000,8.72564,8.7406,8.68067,8.72919,10105.794185565,0
+NAN.US,D,20120517,000000,8.73502,8.73502,8.65717,8.68453,13369.931576789,0
+NAN.US,D,20120518,000000,8.65157,8.69786,8.60477,8.62759,22890.332301193,0
+NAN.US,D,20120521,000000,8.64509,8.66085,8.62759,8.62759,20359.488132521,0
+NAN.US,D,20120522,000000,8.65717,8.67602,8.61472,8.67602,9393.1862443263,0
+NAN.US,D,20120523,000000,8.66085,8.68067,8.66085,8.67602,9366.2953786191,0
+NAN.US,D,20120524,000000,8.67602,8.67602,8.66085,8.67602,3286.8912006681,0
+NAN.US,D,20120525,000000,8.70522,8.71876,8.64509,8.67602,17827.609699787,0
+NAN.US,D,20120529,000000,8.70522,8.70522,8.64509,8.69198,19403.828135851,0
+NAN.US,D,20120530,000000,8.68453,8.68453,8.62759,8.65717,10436.758686577,0
+NAN.US,D,20120531,000000,8.65524,8.65902,8.64875,8.65902,8481.9996024795,0
+NAN.US,D,20120601,000000,8.6826,8.68812,8.65902,8.66549,20850.763563711,0
+NAN.US,D,20120604,000000,8.68453,8.68453,8.6211,8.6211,39003.132180113,0
+NAN.US,D,20120605,000000,8.65902,8.66722,8.60206,8.60206,48924.827361991,0
+NAN.US,D,20120606,000000,8.64315,8.65524,8.64315,8.64964,22538.682518868,0
+NAN.US,D,20120607,000000,8.63213,8.65524,8.57323,8.65524,43630.429609875,0
+NAN.US,D,20120608,000000,8.65524,8.71585,8.65524,8.71585,29414.470027377,0
+NAN.US,D,20120611,000000,8.69535,8.73976,8.67883,8.6826,17097.41926943,0
+NAN.US,D,20120612,000000,8.68812,8.71585,8.64239,8.65902,11915.756300471,0
+NAN.US,D,20120613,000000,8.71585,8.71585,8.63842,8.64875,43298.4308448,0
+NAN.US,D,20120614,000000,8.6826,8.72302,8.64239,8.69535,49672.600281465,0
+NAN.US,D,20120615,000000,8.72302,8.72302,8.64875,8.67883,18561.937186405,0
+NAN.US,D,20120618,000000,8.72302,8.78035,8.66549,8.78035,50364.522941391,0
+NAN.US,D,20120619,000000,8.78035,8.81371,8.75985,8.80056,18858.770973248,0
+NAN.US,D,20120620,000000,8.80743,8.81371,8.75695,8.80743,73173.148381396,0
+NAN.US,D,20120621,000000,8.78382,8.84628,8.78382,8.80743,36924.261408136,0
+NAN.US,D,20120622,000000,8.78479,8.849,8.78479,8.80994,19799.951272998,0
+NAN.US,D,20120625,000000,8.81371,8.88796,8.81371,8.87549,31769.489304885,0
+NAN.US,D,20120626,000000,8.86059,8.89426,8.85189,8.89426,22577.984553363,0
+NAN.US,D,20120627,000000,8.88796,8.95042,8.88119,8.91378,29263.467473789,0
+NAN.US,D,20120628,000000,8.88119,8.96328,8.88119,8.96328,35916.888208183,0
+NAN.US,D,20120629,000000,8.93458,8.96328,8.90614,8.94415,12321.187814209,0
+NAN.US,D,20120702,000000,8.95042,9.05358,8.94415,9.01193,39172.751486882,0
+NAN.US,D,20120703,000000,8.98833,9.01193,8.93932,8.96522,28717.376047123,0
+NAN.US,D,20120705,000000,9.00349,9.04993,9.00349,9.04993,20021.283783051,0
+NAN.US,D,20120706,000000,9.02323,9.05745,8.99025,8.99598,46957.657109105,0
+NAN.US,D,20120709,000000,9.04314,9.11499,9.01009,9.11499,23917.356518393,0
+NAN.US,D,20120710,000000,9.02323,9.14186,9.02323,9.14186,26202.045839435,0
+NAN.US,D,20120711,000000,9.12543,9.14844,9.01385,9.01385,32710.669604635,0
+NAN.US,D,20120712,000000,9.07891,9.08473,9.01385,9.03541,16709.570244807,0
+NAN.US,D,20120713,000000,9.07891,9.13122,9.01385,9.01385,19635.503286559,0
+NAN.US,D,20120716,000000,9.07891,9.09816,9.03541,9.07175,11571.346366607,0
+NAN.US,D,20120717,000000,9.09246,9.11499,9.04314,9.11499,18008.605911277,0
+NAN.US,D,20120718,000000,9.14844,9.16875,9.13702,9.16875,21567.508561213,0
+NAN.US,D,20120719,000000,9.16875,9.20269,9.16198,9.18721,16453.072756523,0
+NAN.US,D,20120720,000000,9.18721,9.20269,9.07891,9.12543,53390.779597513,0
+NAN.US,D,20120723,000000,9.14844,9.15328,9.10956,9.15328,15760.115832531,0
+NAN.US,D,20120724,000000,9.20269,9.20751,9.17541,9.20751,40596.933105295,0
+NAN.US,D,20120725,000000,9.20269,9.20751,9.15907,9.20269,29449.63500561,0
+NAN.US,D,20120726,000000,9.20269,9.20751,9.17541,9.20751,17171.886282156,0
+NAN.US,D,20120727,000000,9.20751,9.24039,9.20269,9.24039,43693.519717883,0
+NAN.US,D,20120730,000000,9.24039,9.24039,9.16875,9.21233,46983.513710747,0
+NAN.US,D,20120731,000000,9.24039,9.24039,9.22104,9.24039,14382.476097072,0
+NAN.US,D,20120801,000000,9.24039,9.32935,9.24039,9.31096,40212.186872871,0
+NAN.US,D,20120802,000000,9.32935,9.32935,9.2694,9.31096,27924.09550876,0
+NAN.US,D,20120803,000000,9.28971,9.32935,9.28293,9.32935,26571.278110876,0
+NAN.US,D,20120806,000000,9.33902,9.36512,9.3187,9.32935,21378.238237198,0
+NAN.US,D,20120807,000000,9.34481,9.34481,9.24039,9.24909,17354.951021779,0
+NAN.US,D,20120808,000000,9.27616,9.34481,9.24039,9.32935,33796.646873578,0
+NAN.US,D,20120809,000000,9.33418,9.33418,9.24909,9.27616,21066.924753433,0
+NAN.US,D,20120810,000000,9.3187,9.3187,9.24039,9.24909,24970.237337233,0
+NAN.US,D,20120813,000000,9.30808,9.30808,9.19108,9.19108,13476.460775552,0
+NAN.US,D,20120814,000000,9.22395,9.2636,9.21717,9.21717,36538.480911645,0
+NAN.US,D,20120815,000000,9.27424,9.2926,9.14747,9.15038,38053.677767837,0
+NAN.US,D,20120816,000000,9.2104,9.21717,9.13509,9.1437,54246.115979812,0
+NAN.US,D,20120817,000000,9.19108,9.1988,9.14747,9.15038,10200.946479606,0
+NAN.US,D,20120820,000000,9.17156,9.2104,9.16681,9.2104,21065.890489367,0
+NAN.US,D,20120821,000000,9.21717,9.2636,9.15038,9.15038,30030.89141051,0
+NAN.US,D,20120822,000000,9.16681,9.16681,9.09913,9.10667,14831.346701568,0
+NAN.US,D,20120823,000000,9.05271,9.1988,9.05271,9.1988,35749.337429544,0
+NAN.US,D,20120824,000000,9.1988,9.23846,9.13993,9.13993,32120.104823144,0
+NAN.US,D,20120827,000000,9.11149,9.2104,9.08182,9.15715,34991.221869417,0
+NAN.US,D,20120828,000000,9.13509,9.28584,9.12833,9.28584,52470.284579075,0
+NAN.US,D,20120829,000000,9.28584,9.39799,9.27908,9.36607,42806.121149546,0
+NAN.US,D,20120830,000000,9.33514,9.39315,9.33514,9.39315,32167.680970164,0
+NAN.US,D,20120831,000000,9.36607,9.44633,9.36607,9.44052,38221.228546473,0
+NAN.US,D,20120904,000000,9.48502,9.48985,9.43375,9.48502,43698.69103821,0
+NAN.US,D,20120905,000000,9.49855,9.49855,9.46179,9.48985,26992.223585601,0
+NAN.US,D,20120906,000000,9.49855,9.49855,9.46179,9.46179,17307.374874757,0
+NAN.US,D,20120907,000000,9.42796,9.47341,9.42796,9.47341,8173.7889109127,0
+NAN.US,D,20120910,000000,9.51884,9.51884,9.42119,9.42119,45252.155664831,0
+NAN.US,D,20120911,000000,9.50629,9.53818,9.46179,9.48985,40349.743993601,0
+NAN.US,D,20120912,000000,9.48695,9.52948,9.47629,9.50339,25729.38716143,0
+NAN.US,D,20120913,000000,9.52272,9.53529,9.47052,9.47052,16078.669164755,0
+NAN.US,D,20120914,000000,9.46568,9.53529,9.45794,9.46568,37781.666318568,0
+NAN.US,D,20120917,000000,9.45794,9.46568,9.43764,9.45794,21295.497111944,0
+NAN.US,D,20120918,000000,9.41249,9.43764,9.36898,9.39509,33776.995856332,0
+NAN.US,D,20120919,000000,9.40571,9.41249,9.39509,9.41249,32964.064300722,0
+NAN.US,D,20120920,000000,9.41249,9.49855,9.41249,9.48695,48009.503663882,0
+NAN.US,D,20120921,000000,9.53529,9.53529,9.43764,9.52272,43282.916883815,0
+NAN.US,D,20120924,000000,9.50339,9.50339,9.45794,9.47052,9782.0695330144,0
+NAN.US,D,20120925,000000,9.50339,9.52272,9.48695,9.52272,39154.1347337,0
+NAN.US,D,20120926,000000,9.52272,9.55753,9.52272,9.55269,26148.264108023,0
+NAN.US,D,20120927,000000,9.55753,9.60006,9.52948,9.52948,33335.365100295,0
+NAN.US,D,20120928,000000,9.5875,9.63776,9.55753,9.61845,21233.441268003,0
+NAN.US,D,20121001,000000,9.61845,9.67936,9.58168,9.61845,19223.866188428,0
+NAN.US,D,20121002,000000,9.66678,9.68513,9.5875,9.5875,18660.192272641,0
+NAN.US,D,20121003,000000,9.62714,9.62714,9.55269,9.55753,19515.528654944,0
+NAN.US,D,20121004,000000,9.61167,9.63776,9.53529,9.53529,29110.396392073,0
+NAN.US,D,20121005,000000,9.49467,9.60006,9.49467,9.56914,11524.804483651,0
+NAN.US,D,20121008,000000,9.61845,9.62714,9.55269,9.55269,21601.639275381,0
+NAN.US,D,20121009,000000,9.61167,9.61167,9.54592,9.54592,3884.6958306197,0
+NAN.US,D,20121010,000000,9.58168,9.58168,9.47052,9.47629,22861.372907353,0
+NAN.US,D,20121011,000000,9.55656,9.56041,9.47436,9.55656,13466.118134897,0
+NAN.US,D,20121012,000000,9.56623,9.56623,9.51305,9.53914,12195.0075982,0
+NAN.US,D,20121015,000000,9.53914,9.56623,9.48502,9.50145,27480.396224592,0
+NAN.US,D,20121016,000000,9.49855,9.50145,9.46953,9.4908,28995.593080784,0
+NAN.US,D,20121017,000000,9.54302,9.57299,9.51305,9.57299,14835.48375783,0
+NAN.US,D,20121018,000000,9.53914,9.5904,9.53914,9.57783,13106.194240047,0
+NAN.US,D,20121019,000000,9.57783,9.57783,9.51305,9.54979,23475.725762357,0
+NAN.US,D,20121022,000000,9.54302,9.55656,9.46953,9.46953,27507.2870903,0
+NAN.US,D,20121023,000000,9.49855,9.51305,9.456,9.456,16490.306262887,0
+NAN.US,D,20121024,000000,9.4908,9.51305,9.456,9.46953,9804.8233424589,0
+NAN.US,D,20121025,000000,9.53914,9.53914,9.46179,9.46179,15137.488865003,0
+NAN.US,D,20121026,000000,9.52078,9.53237,9.4792,9.48502,14302.837764015,0
+NAN.US,D,20121031,000000,9.52658,9.53237,9.46953,9.4792,12665.597748076,0
+NAN.US,D,20121101,000000,9.54979,9.56623,9.48502,9.54979,14407.298434647,0
+NAN.US,D,20121102,000000,9.49855,9.52658,9.456,9.52078,40512.12345191,0
+NAN.US,D,20121105,000000,9.47436,9.4792,9.42796,9.456,16663.028361852,0
+NAN.US,D,20121106,000000,9.456,9.49855,9.43375,9.46953,20541.518608077,0
+NAN.US,D,20121107,000000,9.47436,9.62422,9.44149,9.62422,21770.224318083,0
+NAN.US,D,20121108,000000,9.61553,9.67837,9.56041,9.63005,32460.377700746,0
+NAN.US,D,20121109,000000,9.63005,9.69579,9.62422,9.63682,15040.268042831,0
+NAN.US,D,20121112,000000,9.69966,9.75374,9.65711,9.75374,33973.506028808,0
+NAN.US,D,20121113,000000,9.76253,9.81768,9.61261,9.65034,33952.820747493,0
+NAN.US,D,20121114,000000,9.74026,9.75668,9.57591,9.61261,23025.820893792,0
+NAN.US,D,20121115,000000,9.65517,9.67645,9.45019,9.54688,32995.092222692,0
+NAN.US,D,20121116,000000,9.63292,9.66001,9.60103,9.65517,21940.877888916,0
+NAN.US,D,20121119,000000,9.69867,9.78477,9.67645,9.70642,58147.360035483,0
+NAN.US,D,20121120,000000,9.80309,9.81768,9.75668,9.81768,52063.818801271,0
+NAN.US,D,20121121,000000,9.81768,9.84265,9.78477,9.83892,14699.995165228,0
+NAN.US,D,20121123,000000,9.89105,9.92773,9.82336,9.83218,27292.160164643,0
+NAN.US,D,20121126,000000,9.86881,9.86881,9.75668,9.75668,9043.604990133,0
+NAN.US,D,20121127,000000,9.83218,9.88037,9.74608,9.80798,27968.568863584,0
+NAN.US,D,20121128,000000,9.94717,9.94717,9.77794,9.80798,42148.329203785,0
+NAN.US,D,20121129,000000,9.87472,9.92307,9.83218,9.83892,41302.301198076,0
+NAN.US,D,20121130,000000,9.92307,9.99162,9.82336,9.83218,29989.520847885,0
+NAN.US,D,20121203,000000,9.89105,9.90852,9.80309,9.81768,17427.349506375,0
+NAN.US,D,20121204,000000,9.90852,9.90852,9.75668,9.81768,40995.124770575,0
+NAN.US,D,20121205,000000,9.87472,9.9026,9.83892,9.9026,48178.088706584,0
+NAN.US,D,20121206,000000,9.88334,9.89105,9.83892,9.89105,14129.081400985,0
+NAN.US,D,20121207,000000,9.88334,9.92773,9.77218,9.84953,28707.033406466,0
+NAN.US,D,20121210,000000,9.88334,9.89598,9.69867,9.72871,14105.293327475,0
+NAN.US,D,20121211,000000,9.78856,9.79446,9.6803,9.71316,34460.644403734,0
+NAN.US,D,20121212,000000,9.79916,9.85524,9.65228,9.69579,43635.600930204,0
+NAN.US,D,20121213,000000,9.74997,9.74997,9.58459,9.58459,18394.386407767,0
+NAN.US,D,20121214,000000,9.58459,9.58459,9.43086,9.45213,19963.364995374,0
+NAN.US,D,20121217,000000,9.46662,9.46662,9.26842,9.28002,39858.468562413,0
+NAN.US,D,20121218,000000,9.28002,9.35641,9.19011,9.28002,40706.565096254,0
+NAN.US,D,20121219,000000,9.28002,9.36512,9.28002,9.35352,52685.411504732,0
+NAN.US,D,20121220,000000,9.34868,9.41249,9.30131,9.38832,32659.99066542,0
+NAN.US,D,20121221,000000,9.38832,9.44441,9.37478,9.41733,19775.128935423,0
+NAN.US,D,20121224,000000,9.45213,9.45213,9.38155,9.43086,6509.6580292655,0
+NAN.US,D,20121226,000000,9.45213,9.45986,9.36898,9.36898,13986.352959924,0
+NAN.US,D,20121227,000000,9.34868,9.34868,9.24523,9.26842,31007.236688493,0
+NAN.US,D,20121228,000000,9.33803,9.33803,9.25201,9.29454,31500.580647815,0
+NAN.US,D,20121231,000000,9.33803,9.35641,9.28679,9.32838,21607.844859774,0
+NAN.US,D,20130102,000000,9.41733,9.49661,9.41249,9.45986,17383.910415618,0
+NAN.US,D,20130103,000000,9.51788,9.57201,9.47824,9.54882,21603.707803511,0
+NAN.US,D,20130104,000000,9.62329,9.63583,9.55462,9.62329,13248.922681107,0
+NAN.US,D,20130107,000000,9.65711,9.66291,9.57201,9.64648,27292.160164643,0
+NAN.US,D,20130108,000000,9.68418,9.718,9.67161,9.718,24032.159829682,0
+NAN.US,D,20130109,000000,9.70351,9.70351,9.5962,9.63583,39293.760382564,0
+NAN.US,D,20130110,000000,9.63005,9.70351,9.63005,9.69966,20275.712743201,0
+NAN.US,D,20130111,000000,9.72675,9.74026,9.60974,9.63682,26448.200687064,0
+NAN.US,D,20130114,000000,9.64067,9.66581,9.5904,9.64067,11208.319679561,0
+NAN.US,D,20130115,000000,9.58557,9.63099,9.53818,9.58557,22091.880442502,0
+NAN.US,D,20130116,000000,9.59716,9.59716,9.48887,9.57783,34563.036546233,0
+NAN.US,D,20130117,000000,9.54979,9.65711,9.54979,9.63682,35242.548037372,0
+NAN.US,D,20130118,000000,9.67452,9.67452,9.57783,9.5904,9205.9844484418,0
+NAN.US,D,20130122,000000,9.64743,9.65324,9.58557,9.58557,14726.886030936,0
+NAN.US,D,20130123,000000,9.63099,9.65711,9.5904,9.63099,11265.20420317,0
+NAN.US,D,20130124,000000,9.67452,9.69772,9.60296,9.60296,18851.531124789,0
+NAN.US,D,20130125,000000,9.64743,9.65711,9.60974,9.63099,8559.5694074041,0
+NAN.US,D,20130128,000000,9.5904,9.65324,9.50048,9.50048,17183.263186879,0
+NAN.US,D,20130129,000000,9.53818,9.55656,9.42602,9.42602,18545.388961352,0
+NAN.US,D,20130130,000000,9.48403,9.54979,9.48403,9.50629,27359.38732891,0
+NAN.US,D,20130131,000000,9.55656,9.55656,9.48887,9.50048,14808.592892124,0
+NAN.US,D,20130201,000000,9.57783,9.59716,9.51982,9.51982,26161.709540874,0
+NAN.US,D,20130204,000000,9.57299,9.59716,9.53142,9.53142,47084.871589182,0
+NAN.US,D,20130205,000000,9.5904,9.59716,9.48403,9.49756,28118.537153105,0
+NAN.US,D,20130206,000000,9.52561,9.57783,9.52561,9.56623,12622.158657316,0
+NAN.US,D,20130207,000000,9.60296,9.60974,9.54979,9.56623,20417.406920198,0
+NAN.US,D,20130208,000000,9.61651,9.61651,9.55656,9.57299,14070.128349242,0
+NAN.US,D,20130211,000000,9.54979,9.56623,9.51982,9.52561,11413.103964561,0
+NAN.US,D,20130212,000000,9.57299,9.57783,9.54979,9.54979,7143.6619015152,0
+NAN.US,D,20130213,000000,9.6049,9.6049,9.55171,9.55753,7130.2164686615,0
+NAN.US,D,20130214,000000,9.55753,9.55753,9.46953,9.47436,10454.341175694,0
+NAN.US,D,20130215,000000,9.53335,9.53335,9.456,9.50145,13019.316058532,0
+NAN.US,D,20130219,000000,9.53335,9.53335,9.47436,9.4908,8699.1950562681,0
+NAN.US,D,20130220,000000,9.53335,9.53335,9.48597,9.48597,9760.3499876356,0
+NAN.US,D,20130221,000000,9.53335,9.54495,9.4908,9.4908,12669.734804338,0
+NAN.US,D,20130222,000000,9.55171,9.55171,9.4328,9.52852,31335.098397309,0
+NAN.US,D,20130225,000000,9.54495,9.54495,9.40765,9.53335,39000.029387917,0
+NAN.US,D,20130226,000000,9.54495,9.54495,9.456,9.46953,26499.913890346,0
+NAN.US,D,20130227,000000,9.51305,9.53335,9.47436,9.53335,15839.754165586,0
+NAN.US,D,20130228,000000,9.52852,9.52852,9.456,9.50724,13786.739995251,0
+NAN.US,D,20130301,000000,9.52175,9.54012,9.46953,9.49855,25086.074912588,0
+NAN.US,D,20130304,000000,9.4792,9.52175,9.44052,9.49855,22415.605095053,0
+NAN.US,D,20130305,000000,9.49855,9.50145,9.44052,9.456,7175.7240875506,0
+NAN.US,D,20130306,000000,9.50724,9.53335,9.47436,9.50145,17595.934549077,0
+NAN.US,D,20130307,000000,9.52852,9.52852,9.44052,9.46953,13856.03568765,0
+NAN.US,D,20130308,000000,9.55753,9.55753,9.38349,9.38349,23568.809528266,0
+NAN.US,D,20130311,000000,9.34578,9.34578,9.2104,9.2104,49770.8553677,0
+NAN.US,D,20130312,000000,9.19786,9.28872,9.15521,9.26842,27565.205877977,0
+NAN.US,D,20130313,000000,9.33514,9.33514,9.12639,9.24909,38238.81103559,0
+NAN.US,D,20130314,000000,9.13317,9.2114,9.07796,9.11055,45986.48315145,0
+NAN.US,D,20130315,000000,9.01287,9.11691,8.96425,9.06509,57414.066812929,0
+NAN.US,D,20130318,000000,9.11055,9.20751,9.00719,9.13317,41527.770764389,0
+NAN.US,D,20130319,000000,9.13896,9.2114,9.10377,9.17832,31062.052683973,0
+NAN.US,D,20130320,000000,9.17832,9.33514,9.17832,9.3129,17838.986604508,0
+NAN.US,D,20130321,000000,9.37962,9.37962,9.25393,9.30614,17900.008184383,0
+NAN.US,D,20130322,000000,9.35447,9.43086,9.27616,9.3129,28687.382389218,0
+NAN.US,D,20130325,000000,9.19978,9.32063,9.16198,9.21912,34719.210420149,0
+NAN.US,D,20130326,000000,9.27616,9.35255,9.13317,9.16198,58428.679861343,0
+NAN.US,D,20130327,000000,9.2114,9.28391,9.2114,9.28391,20735.960252422,0
+NAN.US,D,20130328,000000,9.28391,9.32451,9.26553,9.32063,20278.815535399,0
+NAN.US,D,20130401,000000,9.41152,9.44342,9.32063,9.35255,25719.044520774,0
+NAN.US,D,20130402,000000,9.39315,9.39315,9.32451,9.35255,18839.119956001,0
+NAN.US,D,20130403,000000,9.36706,9.36706,9.3303,9.35447,15837.685637455,0
+NAN.US,D,20130404,000000,9.40283,9.4154,9.35447,9.35447,6941.9804087114,0
+NAN.US,D,20130405,000000,9.41152,9.47629,9.37189,9.47629,8110.6988029075,0
+NAN.US,D,20130408,000000,9.40283,9.50433,9.39993,9.40283,3802.9889694326,0
+NAN.US,D,20130409,000000,9.48695,9.48695,9.3303,9.35255,22469.386826467,0
+NAN.US,D,20130410,000000,9.40283,9.40283,9.37962,9.39315,12522.869307015,0
+NAN.US,D,20130411,000000,9.47341,9.47341,9.33611,9.38832,17457.343164279,0
+NAN.US,D,20130412,000000,9.4531,9.4531,9.39509,9.39509,8189.3028718976,0
+NAN.US,D,20130415,000000,9.41733,9.41733,9.30808,9.37478,7754.9119643203,0
+NAN.US,D,20130416,000000,9.44536,9.44536,9.26649,9.37478,12186.733485674,0
+NAN.US,D,20130417,000000,9.40571,9.46084,9.34674,9.35352,10958.02777567,0
+NAN.US,D,20130418,000000,9.41344,9.53237,9.33611,9.53237,51514.624582404,0
+NAN.US,D,20130419,000000,9.56139,9.56815,9.38832,9.43858,30559.400348063,0
+NAN.US,D,20130422,000000,9.4676,9.51207,9.40571,9.46084,13400.959498759,0
+NAN.US,D,20130423,000000,9.48502,9.52658,9.42602,9.47341,15378.472392302,0
+NAN.US,D,20130424,000000,9.51207,9.53914,9.42602,9.4531,16106.594294526,0
+NAN.US,D,20130425,000000,9.48887,9.48887,9.46084,9.46084,5915.9904555764,0
+NAN.US,D,20130426,000000,9.46084,9.49855,9.43086,9.4531,13954.290773889,0
+NAN.US,D,20130429,000000,9.4531,9.48502,9.4531,9.4531,17357.01954991,0
+NAN.US,D,20130430,000000,9.49855,9.49855,9.44536,9.4792,13691.58770121,0
+NAN.US,D,20130501,000000,9.48502,9.55076,9.44536,9.53237,13031.727227318,0
+NAN.US,D,20130502,000000,9.56139,9.58074,9.4792,9.52078,25651.817356505,0
+NAN.US,D,20130503,000000,9.56139,9.57491,9.4531,9.4531,13098.954391587,0
+NAN.US,D,20130506,000000,9.40571,9.4531,9.40088,9.40088,28171.284620453,0
+NAN.US,D,20130507,000000,9.43858,9.43858,9.34674,9.42602,23410.56712622,0
+NAN.US,D,20130508,000000,9.47341,9.47341,9.41733,9.4676,11524.804483651,0
+NAN.US,D,20130509,000000,9.48502,9.53237,9.40571,9.43086,12016.07991484,0
+NAN.US,D,20130510,000000,9.48887,9.48887,9.35545,9.39509,22334.932497932,0
+NAN.US,D,20130513,000000,9.49855,9.49855,9.32935,9.42022,31386.811600592,0
+NAN.US,D,20130514,000000,9.44729,9.456,9.39121,9.39702,6349.3470990881,0
+NAN.US,D,20130515,000000,9.36996,9.37672,9.23652,9.27908,47213.120333324,0
+NAN.US,D,20130516,000000,9.26746,9.28679,9.22975,9.25683,21474.424795303,0
+NAN.US,D,20130517,000000,9.30131,9.30131,9.16875,9.21428,12910.718331637,0
+NAN.US,D,20130520,000000,9.25683,9.32161,9.222,9.22975,17184.297450944,0
+NAN.US,D,20130521,000000,9.27325,9.27325,9.19495,9.20751,11410.001172364,0
+NAN.US,D,20130522,000000,9.25007,9.25007,9.20269,9.21428,6589.2963623212,0
+NAN.US,D,20130523,000000,9.26262,9.26746,9.12833,9.14747,26387.179107189,0
+NAN.US,D,20130524,000000,9.14747,9.18025,9.12165,9.15811,10184.398254556,0
+NAN.US,D,20130528,000000,9.21428,9.21428,9.10571,9.10571,52223.095467382,0
+NAN.US,D,20130529,000000,9.14747,9.14747,9.02699,9.09333,54749.802579789,0
+NAN.US,D,20130530,000000,9.12165,9.12165,9.03541,9.03541,21387.546613788,0
+NAN.US,D,20130531,000000,9.01656,9.03163,8.79862,8.93932,44908.779995032,0
+NAN.US,D,20130603,000000,8.89579,8.89579,8.70067,8.75067,78865.737798788,0
+NAN.US,D,20130604,000000,8.68626,8.8166,8.62565,8.76923,80797.743073443,0
+NAN.US,D,20130605,000000,8.82194,8.92595,8.75792,8.84455,28995.593080784,0
+NAN.US,D,20130606,000000,8.93833,8.96425,8.75067,8.80365,30414.60337887,0
+NAN.US,D,20130607,000000,8.87637,8.93833,8.77376,8.89579,19832.013459035,0
+NAN.US,D,20130610,000000,8.89579,8.89579,8.75792,8.80365,20155.738111587,0
+NAN.US,D,20130611,000000,8.75792,8.75792,8.65157,8.68067,31146.862337357,0
+NAN.US,D,20130612,000000,8.81371,8.83245,8.68812,8.68812,74287.050780113,0
+NAN.US,D,20130613,000000,8.72843,8.79514,8.61395,8.79514,41830.810135628,0
+NAN.US,D,20130614,000000,8.8548,8.8548,8.72843,8.83245,27259.063714543,0
+NAN.US,D,20130617,000000,8.86718,8.94499,8.76468,8.79514,55533.774741561,0
+NAN.US,D,20130618,000000,8.82472,8.82472,8.69535,8.782,20859.037676236,0
+NAN.US,D,20130619,000000,8.782,8.782,8.62662,8.66365,34352.046676839,0
+NAN.US,D,20130620,000000,8.6211,8.68162,8.47007,8.67148,54915.284830296,0
+NAN.US,D,20130621,000000,8.72843,8.73502,8.48344,8.60302,55906.109805198,0
+NAN.US,D,20130624,000000,8.52297,8.52297,8.3474,8.50285,24667.197965997,0
+NAN.US,D,20130625,000000,8.46311,8.46311,8.25776,8.4024,55413.800109943,0
+NAN.US,D,20130626,000000,8.44405,8.57683,8.44405,8.56657,56650.779932474,0
+NAN.US,D,20130627,000000,8.59655,8.79514,8.59655,8.74709,62383.705648429,0
+NAN.US,D,20130628,000000,8.782,8.80743,8.63493,8.71036,13428.884628532,0
+NAN.US,D,20130701,000000,8.77765,8.81371,8.71036,8.71682,23844.958033797,0
+NAN.US,D,20130702,000000,8.75888,8.75888,8.65813,8.68162,7092.9829622977,0
+NAN.US,D,20130703,000000,8.68162,8.78962,8.56039,8.61125,10363.325937915,0
+NAN.US,D,20130705,000000,8.47007,8.47007,8.4024,8.47007,18118.237902236,0
+NAN.US,D,20130708,000000,8.53989,8.53989,8.4024,8.50285,27967.534599518,0
+NAN.US,D,20130709,000000,8.56039,8.56039,8.36393,8.40946,28120.605681235,0
+NAN.US,D,20130710,000000,8.43886,8.43886,8.33917,8.4024,11239.347601529,0
+NAN.US,D,20130711,000000,8.52027,8.52992,8.47192,8.50644,10994.227017969,0
+NAN.US,D,20130712,000000,8.43981,8.51194,8.38008,8.42184,47659.922409688,0
+NAN.US,D,20130715,000000,8.48623,8.48623,8.3288,8.39892,59318.14695781,0
+NAN.US,D,20130716,000000,8.4166,8.45491,8.3288,8.43981,57056.211446212,0
+NAN.US,D,20130717,000000,8.46573,8.47791,8.41033,8.46573,22319.418536947,0
+NAN.US,D,20130718,000000,8.47192,8.47192,8.39892,8.43981,10501.917322714,0
+NAN.US,D,20130719,000000,8.38008,8.38008,8.32648,8.32648,26830.878391356,0
+NAN.US,D,20130722,000000,8.29643,8.31798,8.20052,8.2503,34134.851223049,0
+NAN.US,D,20130723,000000,8.20825,8.31798,8.20825,8.31798,16972.273317485,0
+NAN.US,D,20130724,000000,8.2503,8.2503,8.13092,8.1867,24048.708054731,0
+NAN.US,D,20130725,000000,8.22545,8.22545,8.13092,8.15613,31143.759545161,0
+NAN.US,D,20130726,000000,8.15613,8.22139,8.12036,8.16309,90915.948427797,0
+NAN.US,D,20130729,000000,8.12036,8.22545,8.12036,8.20052,46156.10245822,0
+NAN.US,D,20130730,000000,8.1718,8.1867,8.13092,8.13092,30900.707489731,0
+NAN.US,D,20130731,000000,8.16309,8.16309,8.12036,8.15613,19108.028613072,0
+NAN.US,D,20130801,000000,8.19376,8.19376,8.08149,8.11477,65779.194575991,0
+NAN.US,D,20130802,000000,8.11477,8.17983,8.10287,8.14763,30358.753119325,0
+NAN.US,D,20130805,000000,8.10287,8.12638,8.03296,8.10287,45057.714020488,0
+NAN.US,D,20130806,000000,8.07752,8.11477,8.03296,8.10287,32553.461466656,0
+NAN.US,D,20130807,000000,8.06824,8.14174,8.00946,8.14174,39355.816226504,0
+NAN.US,D,20130808,000000,8.07163,8.11477,8.05451,8.11477,25248.454370897,0
+NAN.US,D,20130809,000000,8.07163,8.07163,8.0256,8.06824,35409.064551944,0
+NAN.US,D,20130812,000000,8.03712,8.12036,8.03712,8.10923,14094.950686819,0
+NAN.US,D,20130813,000000,8.06921,8.11737,8.00289,8.00289,50781.33135985,0
+NAN.US,D,20130814,000000,7.97175,8.01101,7.97175,8.01101,20897.305446665,0
+NAN.US,D,20130815,000000,8.00289,8.01101,7.97175,8.01101,32805.821898677,0
+NAN.US,D,20130816,000000,8.06275,8.06275,7.82258,7.90262,16352.749142153,0
+NAN.US,D,20130819,000000,7.93201,7.93201,7.81684,7.83522,22593.498514348,0
+NAN.US,D,20130820,000000,7.83522,7.94509,7.82865,7.91295,47841.952885246,0
+NAN.US,D,20130821,000000,7.89596,8.00289,7.89596,7.99796,36925.295672201,0
+NAN.US,D,20130822,000000,8.05027,8.18912,7.99256,8.13284,52732.987651753,0
+NAN.US,D,20130823,000000,8.06921,8.07918,7.97861,8.03981,42255.892666614,0
+NAN.US,D,20130826,000000,7.99256,8.05027,7.95145,7.97861,39990.854362818,0
+NAN.US,D,20130827,000000,7.9204,8.01972,7.9204,7.95145,40186.330271227,0
+NAN.US,D,20130828,000000,8.00289,8.01101,7.90871,7.95145,50519.662551239,0
+NAN.US,D,20130829,000000,7.89596,8.02658,7.85438,7.96576,71171.847414343,0
+NAN.US,D,20130830,000000,7.93201,8.01101,7.84666,7.97175,50118.368093763,0
+NAN.US,D,20130903,000000,8.00038,8.0231,7.85689,7.92312,18092.381300593,0
+NAN.US,D,20130904,000000,7.9675,7.9675,7.85689,7.92737,27955.12343073,0
+NAN.US,D,20130905,000000,7.98819,7.98819,7.85689,7.88088,23316.449096244,0
+NAN.US,D,20130906,000000,7.88088,7.89904,7.80644,7.83755,80402.654200361,0
+NAN.US,D,20130909,000000,7.87149,7.89141,7.84666,7.85438,24149.0316691,0
+NAN.US,D,20130910,000000,7.83137,7.83755,7.73776,7.83755,30483.899071268,0
+NAN.US,D,20130911,000000,7.88088,7.92737,7.8129,7.82527,43826.939782352,0
+NAN.US,D,20130912,000000,7.84918,7.86008,7.8129,7.82527,66337.697171447,0
+NAN.US,D,20130913,000000,7.86008,7.93986,7.82527,7.84316,36666.729655786,0
+NAN.US,D,20130916,000000,7.90437,7.95446,7.86715,7.95446,27823.77189439,0
+NAN.US,D,20130917,000000,8.00694,8.08053,7.95446,8.08053,56473.920777245,0
+NAN.US,D,20130918,000000,8.11378,8.23232,8.00694,8.22545,73385.172514855,0
+NAN.US,D,20130919,000000,8.25853,8.30416,8.14676,8.21415,31742.598439177,0
+NAN.US,D,20130920,000000,8.22139,8.22139,8.10751,8.15527,43044.001884647,0
+NAN.US,D,20130923,000000,8.09609,8.20052,8.09609,8.13999,31550.225322965,0
+NAN.US,D,20130924,000000,8.11378,8.22139,8.11378,8.22139,13205.483590351,0
+NAN.US,D,20130925,000000,8.17905,8.22139,8.17905,8.21415,24144.894612837,0
+NAN.US,D,20130926,000000,8.22139,8.22139,8.17905,8.17905,11447.234678728,0
+NAN.US,D,20130927,000000,8.14676,8.21415,8.14676,8.1867,5506.4218855752,0
+NAN.US,D,20130930,000000,8.19287,8.20825,8.17084,8.19287,9956.8601601109,0
+NAN.US,D,20131001,000000,8.19287,8.19287,8.13999,8.13999,18756.378830749,0
+NAN.US,D,20131002,000000,8.13042,8.17905,8.10751,8.17905,68371.060324535,0
+NAN.US,D,20131003,000000,8.12471,8.14676,8.12471,8.13042,31932.903027258,0
+NAN.US,D,20131004,000000,8.11378,8.12471,8.11378,8.11977,9971.3398570303,0
+NAN.US,D,20131007,000000,8.13999,8.13999,8.08053,8.08836,23425.046823139,0
+NAN.US,D,20131008,000000,8.08053,8.10751,8.08053,8.08836,12977.945495905,0
+NAN.US,D,20131009,000000,8.13042,8.13042,8.10123,8.10123,12973.808439641,0
+NAN.US,D,20131010,000000,8.13186,8.13186,8.04834,8.10365,37684.445496395,0
+NAN.US,D,20131011,000000,8.06824,8.10365,8.06824,8.07752,15983.516870713,0
+NAN.US,D,20131014,000000,8.07242,8.07242,8.00849,8.02465,17309.443402889,0
+NAN.US,D,20131015,000000,8.00849,8.06824,8.00849,8.06187,42666.495500681,0
+NAN.US,D,20131016,000000,8.03712,8.06824,8.03238,8.06824,24019.748660892,0
+NAN.US,D,20131017,000000,8.06187,8.20988,8.06187,8.18823,39343.405057715,0
+NAN.US,D,20131018,000000,8.1744,8.20988,8.11021,8.13728,54779.796237694,0
+NAN.US,D,20131021,000000,8.14955,8.18823,8.12638,8.12638,23078.568361143,0
+NAN.US,D,20131022,000000,8.13728,8.15701,8.09784,8.14955,24274.177621046,0
+NAN.US,D,20131023,000000,8.18156,8.22884,8.13728,8.18823,28085.440703003,0
+NAN.US,D,20131024,000000,8.22884,8.22884,8.18156,8.22305,7955.5591930585,0
+NAN.US,D,20131025,000000,8.19636,8.22305,8.16561,8.22305,34388.245919137,0
+NAN.US,D,20131028,000000,8.24229,8.26907,8.22305,8.26201,15637.038408717,0
+NAN.US,D,20131029,000000,8.28116,8.28116,8.24229,8.24566,15593.59931796,0
+NAN.US,D,20131030,000000,8.24229,8.24229,8.20988,8.21581,26263.067419311,0
+NAN.US,D,20131031,000000,8.20401,8.22305,8.18823,8.22305,23208.885633416,0
+NAN.US,D,20131101,000000,8.19636,8.22884,8.12134,8.14347,25406.696772943,0
+NAN.US,D,20131104,000000,8.12638,8.18156,8.11021,8.12134,28771.157778537,0
+NAN.US,D,20131105,000000,8.09784,8.13186,8.06824,8.13186,28768.054986339,0
+NAN.US,D,20131106,000000,8.09784,8.1744,8.09088,8.10365,42185.56271015,0
+NAN.US,D,20131107,000000,8.08216,8.11649,8.04834,8.11649,43952.085734297,0
+NAN.US,D,20131108,000000,8.07752,8.07752,7.99524,8.06187,36465.048162983,0
+NAN.US,D,20131111,000000,8.03238,8.07242,7.99524,8.01721,81705.826923092,0
+NAN.US,D,20131112,000000,8.05451,8.06824,8.00125,8.06187,35478.360244343,0
+NAN.US,D,20131113,000000,8.04677,8.075,7.99167,8.00289,38742.497635566,0
+NAN.US,D,20131114,000000,8.0346,8.07,7.9971,8.00289,30091.912990383,0
+NAN.US,D,20131115,000000,8.03981,8.04677,7.97698,8.04677,39801.584038801,0
+NAN.US,D,20131118,000000,7.96412,8.02658,7.96412,8.00289,80163.739201195,0
+NAN.US,D,20131119,000000,7.9971,8.02658,7.97079,7.97079,60760.945329407,0
+NAN.US,D,20131120,000000,7.97079,7.9971,7.94963,7.94963,104136.94597912,0
+NAN.US,D,20131121,000000,7.8824,7.97698,7.8824,7.94963,71720.007369142,0
+NAN.US,D,20131122,000000,7.9971,7.9971,7.94247,7.95659,26279.615644361,0
+NAN.US,D,20131125,000000,7.94247,7.94963,7.88821,7.90619,47797.479530422,0
+NAN.US,D,20131126,000000,7.94247,7.96412,7.93057,7.96412,57337.531272071,0
+NAN.US,D,20131127,000000,7.93618,7.96412,7.91295,7.95659,21385.478085658,0
+NAN.US,D,20131129,000000,7.97698,8.00289,7.92401,7.99167,21025.554190808,0
+NAN.US,D,20131202,000000,7.9971,7.9971,7.90165,7.94963,51991.420316674,0
+NAN.US,D,20131203,000000,7.97698,7.99167,7.93057,7.99167,70414.766118279,0
+NAN.US,D,20131204,000000,8.03981,8.03981,7.94963,7.99167,101742.62466713,0
+NAN.US,D,20131205,000000,8.00289,8.01883,7.89498,7.90619,76619.316248175,0
+NAN.US,D,20131206,000000,7.90619,7.95659,7.89498,7.90619,23407.464334024,0
+NAN.US,D,20131209,000000,7.90165,7.95659,7.90165,7.92401,31425.079371021,0
+NAN.US,D,20131210,000000,7.94247,7.95659,7.94247,7.94963,49534.008896665,0
+NAN.US,D,20131211,000000,7.91295,7.99341,7.91295,7.98654,57439.923414572,0
+NAN.US,D,20131212,000000,7.92563,7.99961,7.92563,7.98654,50794.776792705,0
+NAN.US,D,20131213,000000,7.94582,7.98654,7.91295,7.93201,45745.499624152,0
+NAN.US,D,20131216,000000,7.90262,7.98654,7.90262,7.98654,60181.757452637,0
+NAN.US,D,20131217,000000,7.95205,8.10847,7.95205,8.10847,143799.93863314,0
+NAN.US,D,20131218,000000,8.04746,8.11477,8.04746,8.10847,83154.830879082,0
+NAN.US,D,20131219,000000,8.11477,8.18156,8.07686,8.16484,63969.232461085,0
+NAN.US,D,20131220,000000,8.12036,8.18823,8.11477,8.14861,97138.081046808,0
+NAN.US,D,20131223,000000,8.16484,8.24566,8.16484,8.21581,114595.42421108,0
+NAN.US,D,20131224,000000,8.25688,8.25688,8.16484,8.20988,46947.314468449,0
+NAN.US,D,20131226,000000,8.18156,8.25688,8.16484,8.18823,103831.83807977,0
+NAN.US,D,20131227,000000,8.21581,8.22305,8.11477,8.15701,118049.86619039,0
+NAN.US,D,20131230,000000,8.20312,8.20312,8.10847,8.18823,115353.53977121,0
+NAN.US,D,20131231,000000,8.14174,8.18078,8.12638,8.18078,118760.4056035,0
+NAN.US,D,20140102,000000,8.14174,8.22884,8.12638,8.17356,102945.4737755,0
+NAN.US,D,20140103,000000,8.21581,8.22305,8.14174,8.18823,48070.525243758,0
+NAN.US,D,20140106,000000,8.24229,8.27362,8.20312,8.23483,85308.168663788,0
+NAN.US,D,20140107,000000,8.26907,8.3239,8.22305,8.25262,83232.400684006,0
+NAN.US,D,20140108,000000,8.21581,8.27362,8.21581,8.26297,29197.274573588,0
+NAN.US,D,20140109,000000,8.25262,8.32717,8.24566,8.30841,83244.811852795,0
+NAN.US,D,20140110,000000,8.30841,8.3935,8.30841,8.38713,37734.090171548,0
+NAN.US,D,20140113,000000,8.41912,8.42376,8.36739,8.41912,42956.089439065,0
+NAN.US,D,20140114,000000,8.36739,8.42376,8.36739,8.41295,24622.724611174,0
+NAN.US,D,20140115,000000,8.41295,8.47694,8.40791,8.47007,91181.754292671,0
+NAN.US,D,20140116,000000,8.43083,8.47007,8.41912,8.46311,74070.889590389,0
+NAN.US,D,20140117,000000,8.45576,8.5489,8.45576,8.54164,79719.005652959,0
+NAN.US,D,20140121,000000,8.5685,8.60206,8.52461,8.57489,30308.074180106,0
+NAN.US,D,20140122,000000,8.60931,8.60931,8.55595,8.57489,24909.215757361,0
+NAN.US,D,20140123,000000,8.58127,8.64025,8.58127,8.62565,21886.061893436,0
+NAN.US,D,20140124,000000,8.65813,8.68357,8.5685,8.63397,49584.687835882,0
+NAN.US,D,20140127,000000,8.62565,8.62565,8.52992,8.53728,34967.433795907,0
+NAN.US,D,20140128,000000,8.53728,8.58843,8.53728,8.57489,11024.220675872,0
+NAN.US,D,20140129,000000,8.64025,8.64025,8.5947,8.64025,33140.923455951,0
+NAN.US,D,20140130,000000,8.64025,8.64604,8.60206,8.61395,16865.744118721,0
+NAN.US,D,20140131,000000,8.5947,8.65813,8.5947,8.62014,23279.215589881,0
+NAN.US,D,20140203,000000,8.65813,8.65813,8.58127,8.58127,26742.965945777,0
+NAN.US,D,20140204,000000,8.5947,8.62014,8.54164,8.57489,29243.816456542,0
+NAN.US,D,20140205,000000,8.52461,8.55595,8.49764,8.5489,39342.370793649,0
+NAN.US,D,20140206,000000,8.51938,8.54164,8.48526,8.52461,39226.533218296,0
+NAN.US,D,20140207,000000,8.54164,8.5685,8.50451,8.5685,13487.837680274,0
+NAN.US,D,20140210,000000,8.54164,8.64025,8.54164,8.5947,24331.062144655,0
+NAN.US,D,20140211,000000,8.58127,8.64025,8.58127,8.64025,14401.092850252,0
+NAN.US,D,20140212,000000,8.64121,8.65524,8.58941,8.62855,8460.2800571007,0
+NAN.US,D,20140213,000000,8.61472,8.62855,8.61472,8.61472,4058.4521936507,0
+NAN.US,D,20140214,000000,8.61472,8.62855,8.58409,8.58409,12374.969545624,0
+NAN.US,D,20140218,000000,8.61125,8.6211,8.58941,8.6211,17078.802516247,0
+NAN.US,D,20140219,000000,8.60399,8.64779,8.60399,8.60399,7004.036252651,0
+NAN.US,D,20140220,000000,8.58941,8.64121,8.57131,8.58941,11365.52781754,0
+NAN.US,D,20140221,000000,8.59655,8.59655,8.57131,8.58941,30321.519612961,0
+NAN.US,D,20140224,000000,8.57131,8.59655,8.57131,8.57131,21158.974255277,0
+NAN.US,D,20140225,000000,8.57131,8.61472,8.56657,8.60399,23768.422492938,0
+NAN.US,D,20140226,000000,8.61125,8.62855,8.60399,8.62855,9645.5466763472,0
+NAN.US,D,20140227,000000,8.65524,8.69371,8.64121,8.68067,16317.584163922,0
+NAN.US,D,20140228,000000,8.64779,8.68552,8.64779,8.66722,11269.341259434,0
+NAN.US,D,20140303,000000,8.70067,8.72843,8.67515,8.70067,30027.788618313,0
+NAN.US,D,20140304,000000,8.73502,8.73502,8.67515,8.68067,11638.573530874,0
+NAN.US,D,20140305,000000,8.70067,8.70067,8.66722,8.68067,7752.8434361891,0
+NAN.US,D,20140306,000000,8.67515,8.68067,8.60399,8.61472,39398.221053195,0
+NAN.US,D,20140307,000000,8.58409,8.60399,8.54983,8.55865,28428.816372803,0
+NAN.US,D,20140310,000000,8.5831,8.70067,8.54983,8.68067,29869.546216266,0
+NAN.US,D,20140311,000000,8.65902,8.68552,8.65524,8.67515,20760.782589997,0
+NAN.US,D,20140312,000000,8.68162,8.72494,8.677,8.677,18067.558963018,0
+NAN.US,D,20140313,000000,8.68724,8.74894,8.677,8.6944,17198.777147865,0
+NAN.US,D,20140314,000000,8.68162,8.73595,8.68162,8.72919,8337.2026332872,0
+NAN.US,D,20140317,000000,8.78035,8.78035,8.70339,8.72494,37128.011429071,0
+NAN.US,D,20140318,000000,8.70339,8.75985,8.70339,8.74894,8686.7838874802,0
+NAN.US,D,20140319,000000,8.75985,8.75985,8.63842,8.64315,17710.737860365,0
+NAN.US,D,20140320,000000,8.61559,8.66085,8.58571,8.60574,40842.053688858,0
+NAN.US,D,20140321,000000,8.64315,8.66964,8.59094,8.65058,13466.118134897,0
+NAN.US,D,20140324,000000,8.63038,8.73595,8.63038,8.73595,4845.5271476181,0
+NAN.US,D,20140325,000000,8.74254,8.76739,8.71036,8.72494,8487.1709228078,0
+NAN.US,D,20140326,000000,8.70339,8.72494,8.6944,8.71778,9180.1278468001,0
+NAN.US,D,20140327,000000,8.71036,8.72919,8.66085,8.72919,14357.653759495,0
+NAN.US,D,20140328,000000,8.75599,8.75599,8.68724,8.68724,19272.476599512,0
+NAN.US,D,20140331,000000,8.68162,8.70339,8.66085,8.68724,33473.956485094,0
+NAN.US,D,20140401,000000,8.71036,8.71778,8.64315,8.71778,54276.109637718,0
+NAN.US,D,20140402,000000,8.71036,8.71036,8.66085,8.677,21343.073258964,0
+NAN.US,D,20140403,000000,8.66964,8.72919,8.66085,8.68162,52783.66659097,0
+NAN.US,D,20140404,000000,8.6944,8.71036,8.65621,8.68162,70791.23823818,0
+NAN.US,D,20140407,000000,8.66085,8.73595,8.63842,8.6944,69128.141620598,0
+NAN.US,D,20140408,000000,8.66085,8.68724,8.64315,8.65058,50596.198092098,0
+NAN.US,D,20140409,000000,8.65058,8.66964,8.63038,8.65621,24590.662425139,0
+NAN.US,D,20140410,000000,8.65621,8.68724,8.65621,8.66964,32580.352332363,0
+NAN.US,D,20140411,000000,8.65813,8.7204,8.65813,8.71306,33401.558000497,0
+NAN.US,D,20140414,000000,8.67226,8.69006,8.65253,8.65253,60106.256175843,0
+NAN.US,D,20140415,000000,8.63299,8.7265,8.63299,8.69006,50637.568654724,0
+NAN.US,D,20140416,000000,8.67226,8.71306,8.65813,8.71306,30307.039916041,0
+NAN.US,D,20140417,000000,8.73896,8.73896,8.6826,8.70522,54505.716260294,0
+NAN.US,D,20140421,000000,8.67226,8.75792,8.67226,8.73112,75910.845363198,0
+NAN.US,D,20140422,000000,8.7204,8.77108,8.7204,8.77108,8555.4323511414,0
+NAN.US,D,20140423,000000,8.75792,8.82105,8.75792,8.80829,27231.138584769,0
+NAN.US,D,20140424,000000,8.79514,8.82667,8.79514,8.80829,19202.146643048,0
+NAN.US,D,20140425,000000,8.80829,8.85866,8.80829,8.82667,30229.470111117,0
+NAN.US,D,20140428,000000,8.85093,8.91194,8.83537,8.84262,61146.725825897,0
+NAN.US,D,20140429,000000,8.83537,8.89762,8.78962,8.85866,84102.216763227,0
+NAN.US,D,20140430,000000,8.86532,8.90325,8.82667,8.90325,26734.691833252,0
+NAN.US,D,20140501,000000,8.91862,8.93552,8.90325,8.92975,39730.219818272,0
+NAN.US,D,20140502,000000,8.88981,8.92297,8.86903,8.91862,64645.641160026,0
+NAN.US,D,20140505,000000,8.88981,8.92975,8.87637,8.91862,49542.28300919,0
+NAN.US,D,20140506,000000,8.88981,8.94025,8.88981,8.93552,63972.335253281,0
+NAN.US,D,20140507,000000,8.90325,8.93552,8.90325,8.93552,25180.192942565,0
+NAN.US,D,20140508,000000,8.92297,8.98117,8.92297,8.9681,53864.472539584,0
+NAN.US,D,20140509,000000,8.93552,8.96038,8.92975,8.94025,47759.211759993,0
+NAN.US,D,20140512,000000,8.92975,8.95324,8.91862,8.92297,52573.71098564,0
+NAN.US,D,20140513,000000,8.91378,8.96233,8.91378,8.93167,53142.556221754,0
+NAN.US,D,20140514,000000,8.93167,8.96522,8.93167,8.96233,33614.616398024,0
+NAN.US,D,20140515,000000,8.99025,9.01094,8.95506,9.00437,18873.250670169,0
+NAN.US,D,20140516,000000,9.05745,9.05745,9.00437,9.01094,22900.674941848,0
+NAN.US,D,20140519,000000,9.0412,9.0412,8.99025,8.99025,12489.772856915,0
+NAN.US,D,20140520,000000,8.99692,9.00437,8.96522,8.96909,27110.129689084,0
+NAN.US,D,20140521,000000,8.98388,8.98388,8.96233,8.96909,5978.0462995163,0
+NAN.US,D,20140522,000000,8.96909,8.97643,8.96522,8.96909,22959.627993592,0
+NAN.US,D,20140523,000000,8.97643,8.99692,8.96909,8.99025,21224.132891412,0
+NAN.US,D,20140527,000000,8.99692,8.99692,8.98388,8.99692,7840.7558817702,0
+NAN.US,D,20140528,000000,8.99692,9.01849,8.99025,9.00437,37165.244935434,0
+NAN.US,D,20140529,000000,9.00437,9.01849,8.98388,8.99692,17059.151498998,0
+NAN.US,D,20140530,000000,8.94781,9.01849,8.94781,9.01094,46566.705292285,0
+NAN.US,D,20140602,000000,9.01094,9.01094,8.96909,8.99692,26762.616963025,0
+NAN.US,D,20140603,000000,8.99692,8.99692,8.96909,8.96909,47915.385633907,0
+NAN.US,D,20140604,000000,8.99025,8.99025,8.93737,8.96909,47331.026436808,0
+NAN.US,D,20140605,000000,8.97643,8.99025,8.95506,8.99025,6727.8877471198,0
+NAN.US,D,20140606,000000,9.01094,9.01849,8.98388,8.99025,72485.36277773,0
+NAN.US,D,20140609,000000,8.96522,9.02603,8.96522,8.99025,39072.427872512,0
+NAN.US,D,20140610,000000,8.99025,8.99025,8.96909,8.99025,10614.652105871,0
+NAN.US,D,20140611,000000,8.97189,8.99124,8.97189,8.97925,8463.3828492976,0
+NAN.US,D,20140612,000000,8.99124,9.0063,8.97189,8.9864,14662.761658866,0
+NAN.US,D,20140613,000000,8.97925,8.9864,8.96328,8.97925,24450.002512207,0
+NAN.US,D,20140616,000000,8.96715,8.97925,8.9566,8.96328,6764.0869894179,0
+NAN.US,D,20140617,000000,8.9566,8.96328,8.90033,8.90033,12127.780433933,0
+NAN.US,D,20140618,000000,8.90033,8.93932,8.90033,8.91474,27302.5028053,0
+NAN.US,D,20140619,000000,8.93263,8.96328,8.90807,8.94317,46251.25475226,0
+NAN.US,D,20140620,000000,8.92683,8.92683,8.88699,8.92683,26316.849150724,0
+NAN.US,D,20140623,000000,8.91474,8.93263,8.90033,8.92683,35152.56706366,0
+NAN.US,D,20140624,000000,8.92683,8.95042,8.92683,8.95042,16245.185679325,0
+NAN.US,D,20140625,000000,8.97189,8.99124,8.96328,8.97189,15614.284599272,0
+NAN.US,D,20140626,000000,8.96715,9.04314,8.96715,9.0063,26807.090317848,0
+NAN.US,D,20140627,000000,9.01287,9.05087,9.0063,9.05087,29129.013145254,0
+NAN.US,D,20140630,000000,9.06886,9.1028,9.0213,9.1028,51569.440577885,0
+NAN.US,D,20140701,000000,9.11691,9.11691,9.04314,9.04314,20686.31557727,0
+NAN.US,D,20140702,000000,9.0213,9.0213,8.95042,8.9864,17959.99550019,0
+NAN.US,D,20140703,000000,8.93263,8.95042,8.90807,8.90807,12519.766514816,0
+NAN.US,D,20140707,000000,8.87258,8.93263,8.86718,8.87258,37232.472099702,0
+NAN.US,D,20140708,000000,8.89426,8.92113,8.87258,8.87258,36721.545651265,0
+NAN.US,D,20140709,000000,8.86718,8.88023,8.86244,8.86244,34593.030204139,0
+NAN.US,D,20140710,000000,8.87258,8.90807,8.87258,8.87258,18546.423225419,0
+NAN.US,D,20140711,000000,8.88981,8.91001,8.88215,8.88215,18670.534913298,0
+NAN.US,D,20140714,000000,8.87451,8.89667,8.86429,8.86429,26380.973522795,0
+NAN.US,D,20140715,000000,8.849,8.88215,8.849,8.86429,13066.892205551,0
+NAN.US,D,20140716,000000,8.85674,8.96038,8.85674,8.96038,98175.447904664,0
+NAN.US,D,20140717,000000,8.93932,8.98117,8.93932,8.98117,38958.65882529,0
+NAN.US,D,20140718,000000,8.95324,8.9681,8.95324,8.96425,5628.4650453229,0
+NAN.US,D,20140721,000000,8.96038,9.02418,8.96038,9.01578,22712.4388819,0
+NAN.US,D,20140722,000000,8.98833,9.02418,8.98833,9.02418,6536.5488949726,0
+NAN.US,D,20140723,000000,9.01578,9.05457,9.01578,9.03928,14817.901268714,0
+NAN.US,D,20140724,000000,9.00265,9.03928,9.00265,9.01009,12673.871860601,0
+NAN.US,D,20140725,000000,9.01578,9.07891,9.01578,9.04692,15549.125963135,0
+NAN.US,D,20140728,000000,9.05457,9.05457,9.04692,9.04692,10750.140698472,0
+NAN.US,D,20140729,000000,9.05457,9.11973,9.03928,9.09333,17660.058921147,0
+NAN.US,D,20140730,000000,9.07081,9.07081,8.995,9.00265,15283.320098261,0
+NAN.US,D,20140731,000000,8.95324,8.98117,8.91764,8.98117,25251.557163093,0
+NAN.US,D,20140801,000000,8.98117,9.00265,8.96425,8.995,12109.163680751,0
+NAN.US,D,20140804,000000,8.995,8.995,8.94598,8.94598,7865.578219346,0
+NAN.US,D,20140805,000000,8.93932,8.96425,8.88981,8.88981,31804.654283116,0
+NAN.US,D,20140806,000000,8.86429,8.93932,8.86429,8.91764,17637.305111705,0
+NAN.US,D,20140807,000000,8.89667,8.94598,8.89667,8.92297,29016.278362096,0
+NAN.US,D,20140808,000000,8.94598,8.96425,8.92876,8.92876,16853.332949934,0
+NAN.US,D,20140811,000000,8.92876,8.98117,8.92876,8.96038,18887.730367087,0
+NAN.US,D,20140812,000000,8.95324,8.97555,8.92297,8.92297,11398.624267641,0
+NAN.US,D,20140813,000000,8.95506,8.97643,8.94781,8.96233,9488.3385383669,0
+NAN.US,D,20140814,000000,9.00437,9.00437,8.95506,8.96909,14438.326356617,0
+NAN.US,D,20140815,000000,8.9979,8.9979,8.97643,8.98388,10739.798057816,0
+NAN.US,D,20140818,000000,8.94781,8.98388,8.94781,8.98388,13058.618093027,0
+NAN.US,D,20140819,000000,8.96909,9.03445,8.96909,9.01937,2557.7350343777,0
+NAN.US,D,20140820,000000,8.99025,9.03445,8.98388,9.02603,10068.560679203,0
+NAN.US,D,20140821,000000,8.9979,9.04218,8.98388,9.00437,12698.694198177,0
+NAN.US,D,20140822,000000,8.9979,9.01193,8.98388,8.9979,8097.2533700539,0
+NAN.US,D,20140825,000000,8.98388,9.02603,8.96522,8.97643,38468.417658165,0
+NAN.US,D,20140826,000000,8.97643,9.00437,8.97643,8.9979,11388.281626985,0
+NAN.US,D,20140827,000000,9.01937,9.03445,8.9979,9.02603,12634.569826105,0
+NAN.US,D,20140828,000000,9.03445,9.06801,9.03445,9.05842,8659.8930217731,0
+NAN.US,D,20140829,000000,9.02603,9.08182,9.01937,9.07368,42102.821584897,0
+NAN.US,D,20140902,000000,9.02603,9.06801,8.96522,9.06801,26156.538220546,0
+NAN.US,D,20140903,000000,9.03445,9.06801,9.00437,9.04218,30037.096994904,0
+NAN.US,D,20140904,000000,9.01193,9.01193,8.98388,9.00437,29066.957301314,0
+NAN.US,D,20140905,000000,8.9979,9.02603,8.99025,8.9979,19097.685972415,0
+NAN.US,D,20140908,000000,8.97643,9.04993,8.96909,9.04993,30852.097078644,0
+NAN.US,D,20140909,000000,9.01193,9.01193,8.97643,8.97643,28746.33544096,0
+NAN.US,D,20140910,000000,8.94781,8.99025,8.94781,8.96522,24877.153571325,0
+NAN.US,D,20140911,000000,8.95042,8.99983,8.95042,8.9566,39818.132263852,0
+NAN.US,D,20140912,000000,8.92113,8.93167,8.88507,8.89241,73972.63450415,0
+NAN.US,D,20140915,000000,8.87926,8.92595,8.86157,8.87926,67803.249352488,0
+NAN.US,D,20140916,000000,8.88507,8.88507,8.86157,8.86157,77752.869664139,0
+NAN.US,D,20140917,000000,8.87182,8.89938,8.87182,8.87182,23772.5595492,0
+NAN.US,D,20140918,000000,8.86621,8.89241,8.86621,8.88507,27102.889840626,0
+NAN.US,D,20140919,000000,8.89241,8.93932,8.88507,8.91474,21877.787780911,0
+NAN.US,D,20140922,000000,8.9071,8.94317,8.89241,8.92595,68147.659286352,0
+NAN.US,D,20140923,000000,8.93167,8.9566,8.92595,8.93932,55950.583160022,0
+NAN.US,D,20140924,000000,8.92113,8.97925,8.92113,8.97925,14988.554839548,0
+NAN.US,D,20140925,000000,8.93932,8.97189,8.92113,8.9566,48880.354007167,0
+NAN.US,D,20140926,000000,8.93167,8.96715,8.93167,8.96328,22981.34753897,0
+NAN.US,D,20140929,000000,8.99218,8.99218,8.92595,8.95042,22724.850050686,0
+NAN.US,D,20140930,000000,8.92595,8.97925,8.9071,8.9566,13939.811076969,0
+NAN.US,D,20141001,000000,8.97189,9.03637,8.97189,9.03637,35903.442775329,0
+NAN.US,D,20141002,000000,9.05271,9.05271,8.99218,8.99218,16126.245311774,0
+NAN.US,D,20141003,000000,8.96328,9.03637,8.96328,9.02892,13533.345299164,0
+NAN.US,D,20141006,000000,9.05271,9.06217,9.03637,9.04499,13419.57625194,0
+NAN.US,D,20141007,000000,9.00719,9.06217,9.00719,9.05271,18004.468855015,0
+NAN.US,D,20141008,000000,9.02225,9.06983,9.02225,9.05271,15558.434339727,0
+NAN.US,D,20141009,000000,9.05271,9.07738,9.02225,9.04499,35139.121630805,0
+NAN.US,D,20141010,000000,9.02418,9.07175,9.01009,9.01578,21731.956547653,0
+NAN.US,D,20141013,000000,9.03928,9.05551,8.995,9.04798,15118.872111821,0
+NAN.US,D,20141014,000000,9.00265,9.05551,9.00265,9.05551,17855.534829558,0
+NAN.US,D,20141015,000000,9.05551,9.10009,9.01009,9.01009,31703.296404682,0
+NAN.US,D,20141016,000000,9.01578,9.0943,9.01578,9.0943,95242.275014453,0
+NAN.US,D,20141017,000000,9.07175,9.12543,9.07175,9.12543,13325.458221964,0
+NAN.US,D,20141020,000000,9.11973,9.12543,9.0799,9.12543,29843.689614625,0
+NAN.US,D,20141021,000000,9.12543,9.12543,9.06509,9.11973,34138.988279312,0
+NAN.US,D,20141022,000000,9.08763,9.10009,9.07175,9.07175,16233.808774602,0
+NAN.US,D,20141023,000000,9.10763,9.10763,9.02418,9.02418,24586.525368876,0
+NAN.US,D,20141024,000000,9.03928,9.07175,9.03928,9.04798,16303.104467003,0
+NAN.US,D,20141027,000000,9.06509,9.0799,9.04798,9.04798,24747.870563119,0
+NAN.US,D,20141028,000000,9.05551,9.11973,9.04798,9.10763,40527.637412895,0
+NAN.US,D,20141029,000000,9.11973,9.13993,9.10763,9.13993,30455.973941498,0
+NAN.US,D,20141030,000000,9.11307,9.14747,9.11307,9.14466,9775.8639486205,0
+NAN.US,D,20141031,000000,9.11307,9.11307,9.08763,9.11307,13289.258979667,0
+NAN.US,D,20141103,000000,9.08763,9.11973,9.06509,9.0799,15971.105701925,0
+NAN.US,D,20141104,000000,9.06509,9.10009,9.04798,9.10009,27808.257933406,0
+NAN.US,D,20141105,000000,9.05551,9.10763,9.05551,9.10763,24646.512684684,0
+NAN.US,D,20141106,000000,9.11973,9.11973,9.10009,9.10763,17173.954810288,0
+NAN.US,D,20141107,000000,9.10763,9.13993,9.10763,9.11307,19820.636554313,0
+NAN.US,D,20141110,000000,9.11307,9.1322,9.08763,9.10009,17483.19976592,0
+NAN.US,D,20141111,000000,9.0799,9.14747,9.0799,9.14747,37856.133331295,0
+NAN.US,D,20141112,000000,9.16584,9.16584,9.10193,9.14844,41897.00303583,0
+NAN.US,D,20141113,000000,9.15521,9.15521,9.10956,9.10956,16919.525850136,0
+NAN.US,D,20141114,000000,9.10956,9.15521,9.10193,9.11595,20122.641661485,0
+NAN.US,D,20141117,000000,9.13509,9.1409,9.07274,9.07274,20683.212785073,0
+NAN.US,D,20141118,000000,9.10956,9.11595,9.09052,9.09052,17051.911650541,0
+NAN.US,D,20141119,000000,9.05745,9.09622,9.05745,9.09052,12111.232208882,0
+NAN.US,D,20141120,000000,9.09622,9.13509,9.0412,9.06701,20867.311788762,0
+NAN.US,D,20141121,000000,9.08182,9.12165,9.08182,9.10193,16918.491586071,0
+NAN.US,D,20141124,000000,9.09052,9.10956,9.08182,9.10193,22377.337324625,0
+NAN.US,D,20141125,000000,9.10956,9.1466,9.08182,9.13509,34269.305551586,0
+NAN.US,D,20141126,000000,9.12736,9.1409,9.11595,9.12736,15828.377260864,0
+NAN.US,D,20141128,000000,9.11595,9.1409,9.10193,9.1409,14344.208326642,0
+NAN.US,D,20141201,000000,9.12736,9.15521,9.12165,9.1409,22045.338559547,0
+NAN.US,D,20141202,000000,9.14844,9.15521,9.13509,9.1466,7625.6289561129,0
+NAN.US,D,20141203,000000,9.1466,9.18625,9.12736,9.16584,30244.984072101,0
+NAN.US,D,20141204,000000,9.161,9.22395,9.14844,9.19398,41559.832950424,0
+NAN.US,D,20141205,000000,9.18625,9.20848,9.15521,9.16584,16323.789748314,0
+NAN.US,D,20141208,000000,9.17156,9.20848,9.17156,9.18625,10521.568339962,0
+NAN.US,D,20141209,000000,9.18625,9.20848,9.18625,9.20848,16324.82401238,0
+NAN.US,D,20141210,000000,9.16584,9.24811,9.16584,9.23942,17865.877470214,0
+NAN.US,D,20141211,000000,9.21816,9.23457,9.18818,9.18818,18333.364827893,0
+NAN.US,D,20141212,000000,9.18025,9.21816,9.18025,9.2104,23473.657234224,0
+NAN.US,D,20141215,000000,9.19687,9.2104,9.17444,9.20462,10591.898296425,0
+NAN.US,D,20141216,000000,9.2104,9.2104,9.17444,9.19687,63869.943110783,0
+NAN.US,D,20141217,000000,9.17444,9.2104,9.17444,9.2104,37287.288095183,0
+NAN.US,D,20141218,000000,9.2104,9.22685,9.20462,9.2104,50228.000084722,0
+NAN.US,D,20141219,000000,9.20462,9.21816,9.20462,9.2104,19490.706317366,0
+NAN.US,D,20141222,000000,9.20462,9.23457,9.16777,9.18025,28210.586654949,0
+NAN.US,D,20141223,000000,9.22685,9.24134,9.18025,9.18818,69955.552873127,0
+NAN.US,D,20141224,000000,9.18818,9.20462,9.11691,9.15038,41155.435700752,0
+NAN.US,D,20141226,000000,9.15715,9.18818,9.14747,9.18818,13427.850364467,0
+NAN.US,D,20141229,000000,9.18025,9.20462,9.15038,9.15038,40745.867130751,0
+NAN.US,D,20141230,000000,9.15038,9.19687,9.14747,9.18818,17001.232711324,0
+NAN.US,D,20141231,000000,9.21816,9.23457,9.17444,9.21816,26428.549669816,0
+NAN.US,D,20150102,000000,9.19687,9.25683,9.16777,9.21816,14160.109322953,0
+NAN.US,D,20150105,000000,9.2636,9.2636,9.20462,9.2636,15579.11962104,0
+NAN.US,D,20150106,000000,9.26842,9.33998,9.26842,9.33418,22330.795441671,0
+NAN.US,D,20150107,000000,9.33998,9.36898,9.32063,9.33418,19416.239304639,0
+NAN.US,D,20150108,000000,9.33418,9.35447,9.32838,9.35062,7851.0985224268,0
+NAN.US,D,20150109,000000,9.33998,9.38155,9.32063,9.36898,28850.796111592,0
+NAN.US,D,20150112,000000,9.36222,9.40863,9.36222,9.40863,39448.899992412,0
+NAN.US,D,20150113,000000,9.46373,9.47727,9.41733,9.47052,40563.836655194,0
+NAN.US,D,20150114,000000,9.45696,9.47727,9.45696,9.47727,13833.281878205,0
+NAN.US,D,20150115,000000,9.44826,9.50724,9.44826,9.50724,54442.626152288,0
+NAN.US,D,20150116,000000,9.51594,9.68708,9.47727,9.47727,70749.867675554,0
+NAN.US,D,20150120,000000,9.48887,9.50724,9.47052,9.50724,27588.993951486,0
+NAN.US,D,20150121,000000,9.50145,9.50145,9.44826,9.44826,8536.8155979595,0
+NAN.US,D,20150122,000000,9.46373,9.48887,9.44826,9.45696,19835.116251233,0
+NAN.US,D,20150123,000000,9.46373,9.48306,9.45696,9.45696,14748.605576316,0
+NAN.US,D,20150126,000000,9.47052,9.48887,9.44826,9.46373,11274.512579762,0
+NAN.US,D,20150127,000000,9.47052,9.50145,9.46373,9.48887,17685.91552279,0
+NAN.US,D,20150128,000000,9.52368,9.54979,9.50724,9.54979,37301.767792103,0
+NAN.US,D,20150129,000000,9.57107,9.57783,9.54302,9.54979,21621.290292627,0
+NAN.US,D,20150130,000000,9.55656,9.6281,9.55656,9.60296,55283.48283767,0
+NAN.US,D,20150202,000000,9.60296,9.68708,9.58944,9.65324,52653.349318696,0
+NAN.US,D,20150203,000000,9.67645,9.67645,9.60296,9.61845,13292.361771865,0
+NAN.US,D,20150204,000000,9.60296,9.61845,9.54302,9.58361,42333.462471539,0
+NAN.US,D,20150205,000000,9.57783,9.58944,9.55656,9.57107,25879.355450949,0
+NAN.US,D,20150206,000000,9.54979,9.56332,9.52368,9.52368,19937.508393732,0
+NAN.US,D,20150209,000000,9.52368,9.58944,9.49855,9.55656,93510.916968538,0
+NAN.US,D,20150210,000000,9.56332,9.56332,9.47727,9.50145,40605.20721782,0
+NAN.US,D,20150211,000000,9.52561,9.52561,9.46662,9.48502,22031.893126693,0
+NAN.US,D,20150212,000000,9.47341,9.47341,9.43473,9.43473,2348.8136931144,0
+NAN.US,D,20150213,000000,9.43473,9.44247,9.43473,9.43473,6687.5514485589,0
+NAN.US,D,20150217,000000,9.39315,9.39993,9.29356,9.32354,32314.546467487,0
+NAN.US,D,20150218,000000,9.32354,9.43473,9.27809,9.43473,27164.945684566,0
+NAN.US,D,20150219,000000,9.39993,9.4589,9.39993,9.42893,28158.873451666,0
+NAN.US,D,20150220,000000,9.48502,9.51015,9.45117,9.46662,13299.601620325,0
+NAN.US,D,20150223,000000,9.46662,9.52561,9.46662,9.48502,17086.042364707,0
+NAN.US,D,20150224,000000,9.4792,9.55171,9.4589,9.55171,34069.692586913,0
+NAN.US,D,20150225,000000,9.55171,9.55848,9.49178,9.55848,23939.076063772,0
+NAN.US,D,20150226,000000,9.52561,9.52561,9.46662,9.48502,14893.402545507,0
+NAN.US,D,20150227,000000,9.46662,9.53237,9.46662,9.53237,26269.273003705,0
+NAN.US,D,20150302,000000,9.55171,9.55171,9.45117,9.47341,24287.623053898,0
+NAN.US,D,20150303,000000,9.49855,9.56429,9.4589,9.51884,61942.074892391,0
+NAN.US,D,20150304,000000,9.51015,9.54398,9.48502,9.49178,42456.539895353,0
+NAN.US,D,20150305,000000,9.49855,9.51884,9.45117,9.50339,29367.928144422,0
+NAN.US,D,20150306,000000,9.44247,9.4589,9.41926,9.45117,32136.653048195,0
+NAN.US,D,20150309,000000,9.45117,9.46662,9.43473,9.4589,21956.3918499,0
+NAN.US,D,20150310,000000,9.47341,9.48502,9.42893,9.4589,20507.387893911,0
+NAN.US,D,20150311,000000,9.48211,9.49661,9.43858,9.46179,31687.782443699,0
+NAN.US,D,20150312,000000,9.44633,9.50048,9.43858,9.50048,22719.678730359,0
+NAN.US,D,20150313,000000,9.47052,9.47052,9.40863,9.4154,19826.842138707,0
+NAN.US,D,20150316,000000,9.4154,9.4154,9.38929,9.40863,30388.746777228,0
+NAN.US,D,20150317,000000,9.38155,9.38929,9.35447,9.38155,31114.800151322,0
+NAN.US,D,20150318,000000,9.4154,9.57007,9.4154,9.54302,52396.851830412,0
+NAN.US,D,20150319,000000,9.53626,9.53626,9.44633,9.50048,10707.73587178,0
+NAN.US,D,20150320,000000,9.47052,9.57007,9.46179,9.57007,20404.995751411,0
+NAN.US,D,20150323,000000,9.57007,9.63874,9.56236,9.61845,30388.746777228,0
+NAN.US,D,20150324,000000,9.63292,9.63292,9.57684,9.60296,16356.886198416,0
+NAN.US,D,20150325,000000,9.59716,9.60296,9.57684,9.57684,12155.705563705,0
+NAN.US,D,20150326,000000,9.55656,9.58944,9.54302,9.57007,24745.802034987,0
+NAN.US,D,20150327,000000,9.57007,9.61845,9.57007,9.60296,14904.779450229,0
+NAN.US,D,20150330,000000,9.58361,9.61845,9.57684,9.57684,8110.6988029075,0
+NAN.US,D,20150331,000000,9.61069,9.61069,9.57684,9.58361,8453.0402086411,0
+NAN.US,D,20150401,000000,9.61845,9.64648,9.59716,9.59716,19683.07943358,0
+NAN.US,D,20150402,000000,9.59716,9.63874,9.53626,9.53626,31981.513438345,0
+NAN.US,D,20150406,000000,9.54302,9.58944,9.49661,9.49661,31259.597120515,0
+NAN.US,D,20150407,000000,9.54302,9.59716,9.48695,9.58361,27121.506593808,0
+NAN.US,D,20150408,000000,9.58361,9.61069,9.54979,9.61069,21851.93117927,0
+NAN.US,D,20150409,000000,9.63874,9.68805,9.61845,9.67645,71715.870312879,0
+NAN.US,D,20150410,000000,9.68805,9.70545,9.63874,9.68805,20256.061725955,0
+NAN.US,D,20150413,000000,9.70932,9.70932,9.67161,9.67837,33132.649343425,0
+NAN.US,D,20150414,000000,9.73346,9.77501,9.73346,9.7673,51859.034516269,0
+NAN.US,D,20150415,000000,9.74608,9.82043,9.718,9.7673,27169.082740829,0
+NAN.US,D,20150416,000000,9.81768,9.81768,9.77501,9.80993,21714.374058536,0
+NAN.US,D,20150417,000000,9.77501,9.83793,9.75961,9.83793,21605.776331641,0
+NAN.US,D,20150420,000000,9.80504,9.80504,9.68513,9.74026,66050.171761192,0
+NAN.US,D,20150421,000000,9.75961,9.79544,9.74026,9.78856,29051.44334033,0
+NAN.US,D,20150422,000000,9.78856,9.84561,9.78282,9.79544,35287.021392196,0
+NAN.US,D,20150423,000000,9.81768,9.82043,9.78282,9.80993,34716.107627952,0
+NAN.US,D,20150424,000000,9.81768,9.81768,9.79544,9.81768,16715.7758292,0
+NAN.US,D,20150427,000000,9.85338,9.85338,9.7673,9.78856,19012.876319031,0
+NAN.US,D,20150428,000000,9.82923,9.84561,9.78282,9.81768,47826.43892426,0
+NAN.US,D,20150429,000000,9.78856,9.80993,9.74608,9.74608,18291.994265266,0
+NAN.US,D,20150430,000000,9.78282,9.78282,9.74026,9.77501,23620.522731547,0
+NAN.US,D,20150501,000000,9.78282,9.78282,9.69867,9.72481,22760.01502892,0
+NAN.US,D,20150504,000000,9.67161,9.74026,9.60585,9.62329,54875.982795801,0
+NAN.US,D,20150505,000000,9.60585,9.62329,9.54398,9.60103,34572.344922825,0
+NAN.US,D,20150506,000000,9.61456,9.61456,9.49855,9.5024,52478.558691599,0
+NAN.US,D,20150507,000000,9.4647,9.53914,9.42698,9.5024,48987.917469997,0
+NAN.US,D,20150508,000000,9.50917,9.63005,9.50917,9.59329,41337.466176309,0
+NAN.US,D,20150511,000000,9.57879,9.63682,9.53237,9.57879,43648.012098992,0
+NAN.US,D,20150512,000000,9.53237,9.53237,9.45696,9.53237,29766.119809701,0
+NAN.US,D,20150513,000000,9.54205,9.55559,9.48695,9.53529,34690.25102631,0
+NAN.US,D,20150514,000000,9.56139,9.58361,9.54205,9.58361,12044.005044614,0
+NAN.US,D,20150515,000000,9.5962,9.71414,9.56914,9.67645,67027.551303242,0
+NAN.US,D,20150518,000000,9.68224,9.68224,9.56139,9.62906,20033.694951839,0
+NAN.US,D,20150519,000000,9.5962,9.62906,9.56139,9.58361,21788.841071265,0
+NAN.US,D,20150520,000000,9.61938,9.65324,9.5962,9.6339,14624.493888436,0
+NAN.US,D,20150521,000000,9.6339,9.66775,9.62906,9.66775,8888.465380284,0
+NAN.US,D,20150522,000000,9.63972,9.65324,9.61938,9.61938,11898.173811355,0
+NAN.US,D,20150526,000000,9.6339,9.65905,9.56914,9.56914,25430.484846454,0
+NAN.US,D,20150527,000000,9.6339,9.66775,9.61069,9.66775,32543.118825999,0
+NAN.US,D,20150528,000000,9.63972,9.66775,9.61938,9.61938,14640.007849419,0
+NAN.US,D,20150529,000000,9.64743,9.68805,9.5962,9.61938,32832.712764382,0
+NAN.US,D,20150601,000000,9.67645,9.67645,9.61938,9.61938,14565.540836692,0
+NAN.US,D,20150602,000000,9.62906,9.65324,9.62906,9.63972,23818.067168089,0
+NAN.US,D,20150603,000000,9.65034,9.65034,9.55848,9.59329,15555.331547529,0
+NAN.US,D,20150604,000000,9.55848,9.59329,9.50145,9.50145,19403.828135851,0
+NAN.US,D,20150605,000000,9.48403,9.53142,9.42506,9.47824,55788.203701712,0
+NAN.US,D,20150608,000000,9.50145,9.57299,9.43182,9.43957,55652.715109111,0
+NAN.US,D,20150609,000000,9.46373,9.47824,9.368,9.38929,65190.69832263,0
+NAN.US,D,20150610,000000,9.37382,9.43957,9.32644,9.36123,65455.469923439,0
+NAN.US,D,20150611,000000,9.34578,9.40863,9.29549,9.33803,128631.42184616,0
+NAN.US,D,20150612,000000,9.32063,9.38155,9.32063,9.3332,43516.660562653,0
+NAN.US,D,20150615,000000,9.34964,9.40863,9.34964,9.34964,43802.117444777,0
+NAN.US,D,20150616,000000,9.38155,9.40283,9.36123,9.36123,24397.255044859,0
+NAN.US,D,20150617,000000,9.39605,9.4154,9.34578,9.39605,39383.741356276,0
+NAN.US,D,20150618,000000,9.37382,9.42506,9.33803,9.39605,49371.629438357,0
+NAN.US,D,20150619,000000,9.4154,9.46373,9.40283,9.4154,48518.361584185,0
+NAN.US,D,20150622,000000,9.40863,9.42506,9.36123,9.368,51225.030644019,0
+NAN.US,D,20150623,000000,9.37382,9.42506,9.35447,9.40283,55748.901667217,0
+NAN.US,D,20150624,000000,9.40283,9.47824,9.35447,9.47824,49515.392143482,0
+NAN.US,D,20150625,000000,9.43182,9.44729,9.38929,9.4154,46511.889296805,0
+NAN.US,D,20150626,000000,9.37382,9.37382,9.34964,9.37382,50803.050905231,0
+NAN.US,D,20150629,000000,9.36123,9.43957,9.34578,9.43182,49371.629438357,0
+NAN.US,D,20150630,000000,9.43957,9.49855,9.39605,9.48403,63083.90242088,0
+NAN.US,D,20150701,000000,9.56429,9.60685,9.51691,9.60103,111439.88454675,0
+NAN.US,D,20150702,000000,9.61553,9.67936,9.61553,9.64358,36668.798183918,0
+NAN.US,D,20150706,000000,9.63099,9.66291,9.61553,9.62422,75624.35421701,0
+NAN.US,D,20150707,000000,9.65614,9.68513,9.60103,9.64358,39810.892415392,0
+NAN.US,D,20150708,000000,9.63682,9.65034,9.60685,9.64358,12559.068549311,0
+NAN.US,D,20150709,000000,9.64358,9.65034,9.57299,9.59329,41376.768210804,0
+NAN.US,D,20150710,000000,9.60685,9.65034,9.54302,9.63099,37386.577445487,0
+NAN.US,D,20150713,000000,9.58944,9.62037,9.50629,9.54205,52116.56626862,0
+NAN.US,D,20150714,000000,9.46857,9.50048,9.43571,9.49564,77279.176722066,0
+NAN.US,D,20150715,000000,9.49564,9.50629,9.45986,9.49564,33464.648108503,0
+NAN.US,D,20150716,000000,9.48695,9.52272,9.45986,9.52272,44443.361165484,0
+NAN.US,D,20150717,000000,9.48695,9.52272,9.38542,9.45986,96560.961698169,0
+NAN.US,D,20150720,000000,9.46857,9.46857,9.35641,9.36996,100115.72729184,0
+NAN.US,D,20150721,000000,9.34094,9.41249,9.34094,9.41249,98120.631909185,0
+NAN.US,D,20150722,000000,9.36607,9.43571,9.36607,9.43571,54105.456066884,0
+NAN.US,D,20150723,000000,9.44342,9.45213,9.41249,9.45213,12212.590087317,0
+NAN.US,D,20150724,000000,9.45986,9.51305,9.44342,9.50629,52403.057414807,0
+NAN.US,D,20150727,000000,9.48018,9.53529,9.48018,9.50048,31810.859867511,0
+NAN.US,D,20150728,000000,9.48018,9.48018,9.4299,9.43571,53959.624833625,0
+NAN.US,D,20150729,000000,9.48018,9.48695,9.45986,9.48018,34080.03522757,0
+NAN.US,D,20150730,000000,9.49564,9.49564,9.36607,9.39993,162730.07382691,0
+NAN.US,D,20150731,000000,9.45986,9.50629,9.45986,9.50629,61913.115498553,0
+NAN.US,D,20150803,000000,9.50629,9.50629,9.48695,9.50048,77518.091721233,0
+NAN.US,D,20150804,000000,9.50629,9.57007,9.50048,9.53529,77813.891244014,0
+NAN.US,D,20150805,000000,9.53529,9.53529,9.4299,9.44342,93008.264632628,0
+NAN.US,D,20150806,000000,9.46857,9.50629,9.43571,9.49564,70074.493240678,0
+NAN.US,D,20150807,000000,9.51305,9.54205,9.47436,9.47436,45723.780078773,0
+NAN.US,D,20150810,000000,9.52272,9.52948,9.47436,9.48018,27691.386093987,0
+NAN.US,D,20150811,000000,9.48018,9.54205,9.48018,9.54205,52983.279555642,0
+NAN.US,D,20150812,000000,9.56718,9.57491,9.51884,9.54592,36170.282904269,0
+NAN.US,D,20150813,000000,9.52561,9.55946,9.48502,9.49855,62595.729781888,0
+NAN.US,D,20150814,000000,9.4792,9.51015,9.45696,9.48502,43379.103441921,0
+NAN.US,D,20150817,000000,9.48502,9.52561,9.44826,9.49178,38294.661295136,0
+NAN.US,D,20150818,000000,9.4647,9.49178,9.44826,9.45696,49454.37056361,0
+NAN.US,D,20150819,000000,9.44826,9.49178,9.44052,9.4792,22324.589857276,0
+NAN.US,D,20150820,000000,9.44052,9.47244,9.41636,9.44052,53551.09052769,0
+NAN.US,D,20150821,000000,9.44052,9.4792,9.44052,9.4647,35751.405957678,0
+NAN.US,D,20150824,000000,9.40959,9.45696,9.37382,9.38929,76400.052266255,0
+NAN.US,D,20150825,000000,9.47244,9.47244,9.42602,9.45696,44229.268503894,0
+NAN.US,D,20150826,000000,9.52561,9.52561,9.4328,9.51015,52145.525662459,0
+NAN.US,D,20150827,000000,9.4792,9.52561,9.45696,9.49178,37444.496233163,0
+NAN.US,D,20150828,000000,9.41636,9.54012,9.40283,9.48502,57649.879019901,0
+NAN.US,D,20150831,000000,9.51015,9.53237,9.40959,9.48502,99051.469568279,0
+NAN.US,D,20150901,000000,9.51884,9.54012,9.44826,9.51884,51861.1030444,0
+NAN.US,D,20150902,000000,9.51884,9.5875,9.50339,9.53237,64434.651290633,0
+NAN.US,D,20150903,000000,9.51884,9.55365,9.49178,9.50339,67544.683336073,0
+NAN.US,D,20150904,000000,9.54012,9.55365,9.49855,9.51884,52841.585378648,0
+NAN.US,D,20150908,000000,9.53237,9.55365,9.51884,9.52561,42109.027169291,0
+NAN.US,D,20150909,000000,9.52561,9.54592,9.51015,9.51884,38012.30720521,0
+NAN.US,D,20150910,000000,9.51884,9.55365,9.49178,9.49855,51436.020513414,0
+NAN.US,D,20150911,000000,9.4879,9.52368,9.43764,9.44536,65943.642562431,0
+NAN.US,D,20150914,000000,9.46179,9.49756,9.37091,9.37091,47805.753642946,0
+NAN.US,D,20150915,000000,9.37091,9.37865,9.32935,9.35352,50195.937898688,0
+NAN.US,D,20150916,000000,9.35352,9.35739,9.32935,9.33514,26847.426616407,0
+NAN.US,D,20150917,000000,9.32257,9.42216,9.32257,9.41442,106656.41324309,0
+NAN.US,D,20150918,000000,9.4879,9.50724,9.39411,9.49756,51464.979907252,0
+NAN.US,D,20150921,000000,9.46179,9.48211,9.44536,9.46179,34308.607586081,0
+NAN.US,D,20150922,000000,9.43764,9.53045,9.43764,9.52368,70720.908281714,0
+NAN.US,D,20150923,000000,9.49756,9.57299,9.49756,9.53818,25022.984804583,0
+NAN.US,D,20150924,000000,9.53818,9.57879,9.50724,9.57879,51527.035751193,0
+NAN.US,D,20150925,000000,9.53818,9.57299,9.53045,9.54302,29944.013228994,0
+NAN.US,D,20150928,000000,9.56429,9.56429,9.47534,9.48211,62285.45056219,0
+NAN.US,D,20150929,000000,9.47052,9.53045,9.46179,9.53045,38663.893566576,0
+NAN.US,D,20150930,000000,9.4879,9.55848,9.4879,9.54302,63266.967160501,0
+NAN.US,D,20151001,000000,9.56429,9.59329,9.54302,9.57879,44144.45885051,0
+NAN.US,D,20151002,000000,9.57299,9.68708,9.56429,9.68708,74094.677663898,0
+NAN.US,D,20151005,000000,9.67452,9.69966,9.60685,9.69966,60765.08238567,0
+NAN.US,D,20151006,000000,9.69966,9.73735,9.66484,9.73735,60315.177517108,0
+NAN.US,D,20151007,000000,9.69966,9.73735,9.65711,9.69385,57926.027525433,0
+NAN.US,D,20151008,000000,9.67452,9.7635,9.66484,9.72192,73813.357838038,0
+NAN.US,D,20151009,000000,9.74414,9.74414,9.69966,9.70545,39086.907569432,0
+NAN.US,D,20151012,000000,9.75668,9.77317,9.69966,9.69966,44072.060365914,0
+NAN.US,D,20151013,000000,9.73442,9.74803,9.68418,9.72675,23922.527838721,0
+NAN.US,D,20151014,000000,9.74803,9.77023,9.68998,9.76253,33580.485683856,0
+NAN.US,D,20151015,000000,9.72675,9.76253,9.71996,9.74221,33162.643001328,0
+NAN.US,D,20151016,000000,9.71996,9.81768,9.69867,9.74803,75970.832679005,0
+NAN.US,D,20151019,000000,9.77794,9.7915,9.72675,9.7915,65949.848146822,0
+NAN.US,D,20151020,000000,9.75473,9.7915,9.73442,9.75473,69791.104886685,0
+NAN.US,D,20151021,000000,9.7915,9.81768,9.74803,9.80014,54146.82662951,0
+NAN.US,D,20151022,000000,9.83498,9.92019,9.83498,9.86408,61146.725825897,0
+NAN.US,D,20151023,000000,9.85052,9.92019,9.81473,9.91139,46872.847455722,0
+NAN.US,D,20151026,000000,9.89005,9.9026,9.83498,9.89598,34135.885487116,0
+NAN.US,D,20151027,000000,9.88235,9.89598,9.82532,9.89598,76530.369538529,0
+NAN.US,D,20151028,000000,9.82532,9.94241,9.82532,9.92019,55818.197359617,0
+NAN.US,D,20151029,000000,9.88235,9.9026,9.86408,9.88235,32181.126403017,0
+NAN.US,D,20151030,000000,9.83498,9.92685,9.807,9.9026,89684.139925595,0
+NAN.US,D,20151102,000000,9.89598,9.97618,9.8582,9.87761,98913.912447548,0
+NAN.US,D,20151103,000000,9.86408,9.91139,9.86408,9.89005,57081.033783787,0
+NAN.US,D,20151104,000000,9.8582,9.86408,9.78574,9.83498,83804.348712317,0
+NAN.US,D,20151105,000000,9.82532,9.87077,9.82532,9.83498,59460.875398872,0
+NAN.US,D,20151106,000000,9.82532,9.82532,9.71027,9.81473,96541.310680923,0
+NAN.US,D,20151109,000000,9.74221,9.74221,9.63583,9.69867,65651.980095915,0
+NAN.US,D,20151110,000000,9.65807,9.73249,9.65807,9.71706,41215.423016561,0
+NAN.US,D,20151111,000000,9.70158,9.74511,9.69579,9.69579,61955.520325243,0
+NAN.US,D,20151112,000000,9.69579,9.7673,9.69579,9.7673,40516.260508172,0
+NAN.US,D,20151113,000000,9.7673,9.9182,9.75278,9.8399,60979.17504726,0
+NAN.US,D,20151116,000000,9.8572,9.89499,9.8572,9.88137,43157.770931871,0
+NAN.US,D,20151117,000000,9.83218,9.8698,9.79721,9.8118,36479.527859902,0
+NAN.US,D,20151118,000000,9.83218,9.88818,9.83218,9.86212,43303.602165128,0
+NAN.US,D,20151119,000000,9.89499,9.9026,9.83218,9.89499,37589.293202354,0
+NAN.US,D,20151120,000000,9.88137,9.99749,9.88137,9.97518,54439.523360091,0
+NAN.US,D,20151123,000000,10.0129,10.0545,9.97518,9.98285,56105.72276987,0
+NAN.US,D,20151124,000000,9.99072,10.0129,9.93359,9.98285,87738.689218089,0
+NAN.US,D,20151125,000000,10.0188,10.0342,9.96841,10.0188,105952.07941436,0
+NAN.US,D,20151127,000000,10.0545,10.0699,10.0052,10.0545,13783.637203054,0
+NAN.US,D,20151130,000000,10.1145,10.1145,10.0129,10.0188,90225.060031937,0
+NAN.US,D,20151201,000000,10.0931,10.1269,10.0342,10.1087,76914.081506888,0
+NAN.US,D,20151202,000000,10.0854,10.1269,9.96263,9.99072,62239.942943302,0
+NAN.US,D,20151203,000000,10.0052,10.0052,9.88818,9.90951,43137.085650557,0
+NAN.US,D,20151204,000000,9.93359,10.0129,9.88137,9.94717,65714.035939854,0
+NAN.US,D,20151207,000000,9.9558,9.96263,9.87569,9.89499,71284.582197499,0
+NAN.US,D,20151208,000000,9.93359,10.0052,9.92585,9.99072,28735.992800304,0
+NAN.US,D,20151209,000000,9.96263,9.99749,9.9026,9.98285,58340.767415763,0
+NAN.US,D,20151210,000000,9.94717,9.98285,9.9026,9.94043,46500.512392083,0
+NAN.US,D,20151211,000000,9.93359,9.98285,9.87569,9.9182,60288.286651399,0
+NAN.US,D,20151214,000000,9.9182,9.96263,9.8399,9.8572,46914.218018348,0
+NAN.US,D,20151215,000000,9.8572,9.90951,9.8118,9.87569,61824.168788905,0
+NAN.US,D,20151216,000000,9.83218,9.9558,9.80504,9.92585,99687.54196866,0
+NAN.US,D,20151217,000000,9.9558,10.0486,9.88818,9.98285,72818.395806874,0
+NAN.US,D,20151218,000000,10.0188,10.0854,10.0052,10.04,48586.623012521,0
+NAN.US,D,20151221,000000,10.0699,10.1087,10.0264,10.0622,63624.822527221,0
+NAN.US,D,20151222,000000,10.0854,10.1009,10.0342,10.0622,59078.197694578,0
+NAN.US,D,20151223,000000,10.0486,10.1087,10.0342,10.0622,31886.361144304,0
+NAN.US,D,20151224,000000,10.0622,10.1348,10.0622,10.1145,11381.041778524,0
+NAN.US,D,20151228,000000,10.0545,10.1501,10.0545,10.1434,118058.14030293,0
+NAN.US,D,20151229,000000,10.1628,10.2296,10.0486,10.1192,156830.63159639,0
+NAN.US,D,20151230,000000,10.1434,10.1501,10.0777,10.1434,52887.092997535,0
+NAN.US,D,20151231,000000,10.1842,10.2354,10.1269,10.2197,74245.680217486,0
+NAN.US,D,20160104,000000,10.1269,10.1628,10.1183,10.1269,170271.92739371,0
+NAN.US,D,20160105,000000,10.1628,10.1676,10.1269,10.1348,103026.14637262,0
+NAN.US,D,20160106,000000,10.1269,10.1571,10.096,10.1145,103072.68825556,0
+NAN.US,D,20160107,000000,10.1192,10.1348,10.1145,10.1192,79332.190892402,0
+NAN.US,D,20160108,000000,10.1269,10.1348,10.1192,10.1192,86888.524156115,0
+NAN.US,D,20160111,000000,10.1434,10.1434,10.0622,10.0699,101167.57384662,0
+NAN.US,D,20160112,000000,10.0699,10.1348,10.0622,10.0931,143394.5071194,0
+NAN.US,D,20160113,000000,10.1319,10.1541,10.1163,10.1319,86205.90987278,0
+NAN.US,D,20160114,000000,10.1482,10.188,10.098,10.1482,175415.32259223,0
+NAN.US,D,20160115,000000,10.1656,10.1656,10.1309,10.1541,36335.765154774,0
+NAN.US,D,20160119,000000,10.188,10.1927,10.1163,10.125,66514.556326675,0
+NAN.US,D,20160120,000000,10.1656,10.1656,10.009,10.0303,96435.815746225,0
+NAN.US,D,20160121,000000,10.1067,10.1482,10.0526,10.098,64942.474946871,0
+NAN.US,D,20160122,000000,10.0672,10.1713,10.0672,10.1067,96938.468082136,0
+NAN.US,D,20160125,000000,10.125,10.125,10.0672,10.0672,48153.26636901,0
+NAN.US,D,20160126,000000,10.098,10.1405,10.0748,10.1405,56615.614954241,0
+NAN.US,D,20160127,000000,10.1541,10.1927,10.1405,10.1541,49449.199243281,0
+NAN.US,D,20160128,000000,10.1927,10.2479,10.1713,10.2479,74065.718270059,0
+NAN.US,D,20160129,000000,10.2479,10.2845,10.2267,10.239,98178.550696862,0
+NAN.US,D,20160201,000000,10.2701,10.2845,10.2267,10.2845,32119.070559077,0
+NAN.US,D,20160202,000000,10.3367,10.3367,10.278,10.2845,84336.994706133,0
+NAN.US,D,20160203,000000,10.2845,10.3571,10.2845,10.3253,65349.974988741,0
+NAN.US,D,20160204,000000,10.3456,10.3513,10.3224,10.3224,57836.046551721,0
+NAN.US,D,20160205,000000,10.3281,10.3367,10.2982,10.2982,73189.696606445,0
+NAN.US,D,20160208,000000,10.3513,10.391,10.2982,10.3224,87221.557185259,0
+NAN.US,D,20160209,000000,10.3224,10.3842,10.2893,10.3224,127979.83548479,0
+NAN.US,D,20160210,000000,10.3688,10.4325,10.3426,10.3736,70725.045337978,0
+NAN.US,D,20160211,000000,10.4325,10.4325,10.3736,10.3736,140420.99793063,0
+NAN.US,D,20160212,000000,10.3812,10.4103,10.3106,10.3263,102712.76436072,0
+NAN.US,D,20160216,000000,10.3263,10.3348,10.2818,10.2873,48911.381929137,0
+NAN.US,D,20160217,000000,10.3106,10.3106,10.2671,10.275,34388.245919137,0
+NAN.US,D,20160218,000000,10.3348,10.3348,10.2873,10.3106,43231.203680532,0
+NAN.US,D,20160219,000000,10.3194,10.3263,10.2873,10.3022,45921.324515315,0
+NAN.US,D,20160222,000000,10.3263,10.3263,10.2953,10.3022,36429.88318475,0
+NAN.US,D,20160223,000000,10.3263,10.4171,10.3022,10.3958,72066.485831139,0
+NAN.US,D,20160224,000000,10.3426,10.4103,10.3426,10.4103,76246.981184538,0
+NAN.US,D,20160225,000000,10.4239,10.4769,10.4132,10.4769,65089.340444195,0
+NAN.US,D,20160226,000000,10.4625,10.4625,10.4026,10.4103,65340.666612151,0
+NAN.US,D,20160229,000000,10.39,10.4683,10.39,10.4383,66809.321585388,0
+NAN.US,D,20160301,000000,10.4769,10.4769,10.3619,10.3688,116360.91297117,0
+NAN.US,D,20160302,000000,10.39,10.3958,10.3348,10.3426,34403.759880121,0
+NAN.US,D,20160303,000000,10.3688,10.3812,10.3348,10.3812,83664.723063451,0
+NAN.US,D,20160304,000000,10.3619,10.4547,10.3561,10.3736,89069.787070593,0
+NAN.US,D,20160307,000000,10.3958,10.4974,10.3958,10.4383,81438.986794152,0
+NAN.US,D,20160308,000000,10.4925,10.5485,10.4171,10.4325,79271.169312528,0
+NAN.US,D,20160309,000000,10.4239,10.5186,10.3958,10.4848,37148.696710384,0
+NAN.US,D,20160310,000000,10.4974,10.5361,10.4683,10.5138,66108.09054887,0
+NAN.US,D,20160311,000000,10.5409,10.5466,10.4286,10.4286,44429.915732631,0
+NAN.US,D,20160314,000000,10.4954,10.5466,10.4634,10.4896,71619.683754775,0
+NAN.US,D,20160315,000000,10.5243,10.5331,10.4587,10.4664,105308.76716553,0
+NAN.US,D,20160316,000000,10.5109,10.5641,10.4896,10.5331,45872.714104227,0
+NAN.US,D,20160317,000000,10.5855,10.7043,10.5845,10.6733,45393.849841827,0
+NAN.US,D,20160318,000000,10.6945,10.7043,10.5855,10.5874,41233.005505677,0
+NAN.US,D,20160321,000000,10.6328,10.6886,10.5765,10.6886,64257.792135405,0
+NAN.US,D,20160322,000000,10.7043,10.7449,10.6481,10.6616,82442.222937841,0
+NAN.US,D,20160323,000000,10.6945,10.7217,10.6481,10.6733,87889.691771676,0
+NAN.US,D,20160324,000000,10.7217,10.7217,10.6511,10.7043,38358.785667207,0
+NAN.US,D,20160328,000000,10.6821,10.7138,10.6481,10.6821,46260.563128851,0
+NAN.US,D,20160329,000000,10.7294,10.7371,10.6821,10.7217,65066.58663475,0
+NAN.US,D,20160330,000000,10.6945,10.7506,10.6821,10.6886,64408.79468899,0
+NAN.US,D,20160331,000000,10.7449,10.7748,10.6481,10.7371,91403.086802722,0
+NAN.US,D,20160401,000000,10.7651,10.7893,10.7266,10.7825,41012.70725969,0
+NAN.US,D,20160404,000000,10.8145,10.8289,10.7893,10.8222,54000.995396252,0
+NAN.US,D,20160405,000000,10.8832,10.9247,10.8453,10.9247,65287.919144801,0
+NAN.US,D,20160406,000000,10.9304,10.9856,10.9277,10.9721,99181.786840554,0
+NAN.US,D,20160407,000000,10.9923,10.9923,10.9247,10.9402,85144.754941413,0
+NAN.US,D,20160408,000000,10.9634,10.9963,10.9304,10.9856,58336.630359499,0
+NAN.US,D,20160411,000000,10.9556,11.1017,10.9556,11.0871,119201.00209548,0
+NAN.US,D,20160412,000000,11.0794,11.0958,10.8571,10.9634,268615.96034107,0
+NAN.US,D,20160413,000000,10.9141,10.9769,10.798,10.8927,136938.63082154,0
+NAN.US,D,20160414,000000,10.8561,11.0465,10.7913,10.9963,127601.29483676,0
+NAN.US,D,20160415,000000,10.9779,11.0291,10.9779,11.0213,67079.264506525,0
+NAN.US,D,20160418,000000,11.0213,11.1383,10.9963,11.1383,131718.70008216,0
+NAN.US,D,20160419,000000,11.1383,11.1481,11.0543,11.0543,67344.036107334,0
+NAN.US,D,20160420,000000,11.0928,11.1625,11.0842,11.1335,101171.71090288,0
+NAN.US,D,20160421,000000,11.1566,11.1566,11.1278,11.1278,35074.997258736,0
+NAN.US,D,20160422,000000,11.1566,11.1566,11.0378,11.0842,84979.272690907,0
+NAN.US,D,20160425,000000,11.0291,11.1007,10.9779,11.0011,70810.889255426,0
+NAN.US,D,20160426,000000,11.0543,11.121,11.0098,11.0765,82335.693739079,0
+NAN.US,D,20160427,000000,11.1142,11.121,11.062,11.1056,77024.747761914,0
+NAN.US,D,20160428,000000,11.121,11.1335,11.089,11.1056,26916.722308806,0
+NAN.US,D,20160429,000000,11.1278,11.1335,11.0842,11.1142,64314.676659016,0
+NAN.US,D,20160502,000000,11.1335,11.1481,11.0146,11.0146,109573.03790824,0
+NAN.US,D,20160503,000000,11.0706,11.0765,10.9894,10.9963,52677.137392207,0
+NAN.US,D,20160504,000000,11.0098,11.062,10.9894,11.0213,74447.361710289,0
+NAN.US,D,20160505,000000,11.062,11.062,11.0146,11.0465,42294.160437043,0
+NAN.US,D,20160506,000000,11.1056,11.1056,11.0291,11.062,62824.302140399,0
+NAN.US,D,20160509,000000,11.121,11.121,11.0378,11.1056,94691.012267456,0
+NAN.US,D,20160510,000000,11.121,11.1625,11.062,11.1625,168627.44752931,0
+NAN.US,D,20160511,000000,11.1694,11.1769,11.0978,11.117,65499.943278263,0
+NAN.US,D,20160512,000000,11.1605,11.1769,11.1268,11.1694,63396.250168709,0
+NAN.US,D,20160513,000000,11.1837,11.2411,11.1694,11.2215,90563.264381407,0
+NAN.US,D,20160516,000000,11.2411,11.2805,11.1694,11.1769,95964.191332284,0
+NAN.US,D,20160517,000000,11.1442,11.2411,11.1442,11.1837,80757.406774882,0
+NAN.US,D,20160518,000000,11.1917,11.2805,11.0745,11.0745,81745.128957587,0
+NAN.US,D,20160519,000000,11.0745,11.0745,10.9566,10.9876,83795.040335726,0
+NAN.US,D,20160520,000000,10.9876,11.035,10.9798,10.9991,24548.257598445,0
+NAN.US,D,20160523,000000,11.0513,11.0814,11.0185,11.0426,39004.166444177,0
+NAN.US,D,20160524,000000,11.1103,11.117,11.0513,11.0745,68256.257013246,0
+NAN.US,D,20160525,000000,11.0261,11.0814,11.0185,11.0745,41459.509336057,0
+NAN.US,D,20160526,000000,11.1383,11.1694,11.0591,11.1694,48811.058314768,0
+NAN.US,D,20160527,000000,11.1917,11.1917,11.0591,11.09,65050.0384097,0
+NAN.US,D,20160531,000000,11.0069,11.034,10.9402,11.034,114850.88743531,0
+NAN.US,D,20160601,000000,11.0745,11.1993,11.0243,11.1769,85450.897104847,0
+NAN.US,D,20160602,000000,11.1259,11.1917,11.1259,11.1917,42826.806430859,0
+NAN.US,D,20160603,000000,11.1993,11.2271,11.1694,11.2215,72910.445308717,0
+NAN.US,D,20160606,000000,11.1769,11.2411,11.1605,11.1993,49225.7982051,0
+NAN.US,D,20160607,000000,11.2271,11.2671,11.2215,11.2671,49640.538095428,0
+NAN.US,D,20160608,000000,11.2805,11.2805,11.1917,11.2805,75291.321187867,0
+NAN.US,D,20160609,000000,11.3027,11.3027,11.2583,11.2947,32853.398045697,0
+NAN.US,D,20160610,000000,11.3319,11.3441,11.2139,11.2583,72827.704183463,0
+NAN.US,D,20160613,000000,11.3057,11.3481,11.3047,11.3116,31400.257033444,0
+NAN.US,D,20160614,000000,11.3609,11.3683,11.3126,11.3683,74626.289393647,0
+NAN.US,D,20160615,000000,11.3841,11.4304,11.3189,11.3609,76861.33403954,0
+NAN.US,D,20160616,000000,11.5066,11.5066,11.4004,11.4622,84815.858968532,0
+NAN.US,D,20160617,000000,11.5125,11.5271,11.4236,11.4332,93614.343375103,0
+NAN.US,D,20160620,000000,11.4622,11.5212,11.3886,11.4004,59459.841134806,0
+NAN.US,D,20160621,000000,11.4565,11.4622,11.3935,11.4565,74064.684005994,0
+NAN.US,D,20160622,000000,11.471,11.553,11.4565,11.471,83821.931201432,0
+NAN.US,D,20160623,000000,11.5337,11.553,11.44,11.4478,46047.504731324,0
+NAN.US,D,20160624,000000,11.5464,11.5716,11.4304,11.4778,52462.010466548,0
+NAN.US,D,20160627,000000,11.44,11.4622,11.3743,11.4138,170179.87789187,0
+NAN.US,D,20160628,000000,11.4854,11.5337,11.44,11.5337,65666.459792835,0
+NAN.US,D,20160629,000000,11.4778,11.5387,11.4778,11.4933,59081.300486774,0
+NAN.US,D,20160630,000000,11.5589,11.5831,11.5271,11.5589,84039.126655221,0
+NAN.US,D,20160701,000000,11.5831,11.62,11.5589,11.5929,47487.200310722,0
+NAN.US,D,20160705,000000,11.5995,11.6595,11.5763,11.6517,51354.313652227,0
+NAN.US,D,20160706,000000,11.699,11.7137,11.5929,11.699,54963.895241382,0
+NAN.US,D,20160707,000000,11.7331,11.7331,11.6073,11.6285,52517.860726097,0
+NAN.US,D,20160708,000000,11.6837,11.7331,11.6442,11.7137,48614.548142293,0
+NAN.US,D,20160711,000000,11.7483,11.7611,11.6777,11.7175,56939.339606792,0
+NAN.US,D,20160712,000000,11.7553,11.7553,11.553,11.5763,59603.603839933,0
+NAN.US,D,20160713,000000,11.6101,11.6101,11.5039,11.5252,117588.5844171,0
+NAN.US,D,20160714,000000,11.4884,11.4884,11.3703,11.3877,64073.693131717,0
+NAN.US,D,20160715,000000,11.3501,11.5425,11.3501,11.5367,51626.325101496,0
+NAN.US,D,20160718,000000,11.5559,11.6487,11.5559,11.6403,109267.93000888,0
+NAN.US,D,20160719,000000,11.7029,11.7029,11.5791,11.5791,49656.052056413,0
+NAN.US,D,20160720,000000,11.6487,11.6487,11.5791,11.5879,40857.567649841,0
+NAN.US,D,20160721,000000,11.6487,11.7156,11.6171,11.6645,72824.601391267,0
+NAN.US,D,20160722,000000,11.6403,11.7938,11.6403,11.7755,58636.566938542,0
+NAN.US,D,20160725,000000,11.7755,11.7804,11.7454,11.7668,28252.99148164,0
+NAN.US,D,20160726,000000,11.8104,11.8104,11.7533,11.7668,59208.51496685,0
+NAN.US,D,20160727,000000,11.8104,11.818,11.7668,11.7804,45045.302851701,0
+NAN.US,D,20160728,000000,11.8104,11.8104,11.7301,11.7668,75825.001445747,0
+NAN.US,D,20160729,000000,11.7668,11.8036,11.7533,11.7755,31789.140322133,0
+NAN.US,D,20160801,000000,11.7755,11.7755,11.7222,11.7388,36934.604048793,0
+NAN.US,D,20160802,000000,11.7029,11.7222,11.4884,11.5298,110556.6230347,0
+NAN.US,D,20160803,000000,11.5367,11.6033,11.5252,11.6033,98523.994894792,0
+NAN.US,D,20160804,000000,11.6101,11.6245,11.5677,11.5716,43078.132598814,0
+NAN.US,D,20160805,000000,11.6033,11.6033,11.5559,11.5559,33228.835901531,0
+NAN.US,D,20160808,000000,11.5503,11.5791,11.5165,11.5425,63257.65878391,0
+NAN.US,D,20160809,000000,11.5716,11.5879,11.5464,11.5879,27433.854341637,0
+NAN.US,D,20160810,000000,11.6101,11.6101,11.5425,11.5425,62721.9099979,0
+NAN.US,D,20160811,000000,11.6121,11.62,11.5387,11.5677,40221.495249461,0
+NAN.US,D,20160812,000000,11.5464,11.5995,11.5464,11.5725,36673.969504246,0
+NAN.US,D,20160815,000000,11.5677,11.5929,11.501,11.5066,53654.516934256,0
+NAN.US,D,20160816,000000,11.5066,11.553,11.4768,11.5145,54236.807603221,0
+NAN.US,D,20160817,000000,11.5337,11.5677,11.5135,11.5677,66692.449745969,0
+NAN.US,D,20160818,000000,11.6073,11.62,11.5929,11.6121,54954.58686479,0
+NAN.US,D,20160819,000000,11.5589,11.62,11.5212,11.5589,44937.739388872,0
+NAN.US,D,20160822,000000,11.5995,11.5995,11.5763,11.5995,36769.121798286,0
+NAN.US,D,20160823,000000,11.62,11.62,11.5589,11.5831,34529.940096133,0
+NAN.US,D,20160824,000000,11.5589,11.5929,11.4622,11.5066,77886.289728609,0
+NAN.US,D,20160825,000000,11.47,11.501,11.4072,11.4128,54659.821606077,0
+NAN.US,D,20160826,000000,11.4216,11.4622,11.2815,11.2815,111678.79954592,0
+NAN.US,D,20160829,000000,11.3338,11.3664,11.2745,11.3338,76281.111898703,0
+NAN.US,D,20160830,000000,11.3531,11.357,11.2912,11.3403,66611.777148846,0
+NAN.US,D,20160831,000000,11.3531,11.4933,11.3531,11.4622,133518.31955641,0
+NAN.US,D,20160901,000000,11.4933,11.5763,11.4314,11.5212,155623.64543176,0
+NAN.US,D,20160902,000000,11.5271,11.5763,11.4844,11.4844,42433.786085909,0
+NAN.US,D,20160906,000000,11.4844,11.501,11.438,11.501,69382.57058075,0
+NAN.US,D,20160907,000000,11.5125,11.5125,11.4216,11.438,79166.708641896,0
+NAN.US,D,20160908,000000,11.4844,11.4844,11.4207,11.4844,28116.468624973,0
+NAN.US,D,20160909,000000,11.4555,11.4622,11.3403,11.3916,73888.859114832,0
+NAN.US,D,20160912,000000,11.3664,11.5125,11.318,11.501,77521.19451343,0
+NAN.US,D,20160913,000000,11.47,11.5076,11.3461,11.3945,83147.591030622,0
+NAN.US,D,20160914,000000,11.3985,11.4933,11.3461,11.4468,44242.713936748,0
+NAN.US,D,20160915,000000,11.4468,11.4498,11.36,11.4072,21952.254793637,0
+NAN.US,D,20160916,000000,11.3985,11.3985,11.2805,11.3097,34784.369056285,0
+NAN.US,D,20160919,000000,11.318,11.3403,11.1917,11.2351,91570.637581359,0
+NAN.US,D,20160920,000000,11.2411,11.2716,11.1993,11.2671,58916.852500336,0
+NAN.US,D,20160921,000000,11.2271,11.2735,11.1296,11.2671,52598.533323218,0
+NAN.US,D,20160922,000000,11.3027,11.3916,11.2494,11.2947,77337.095509743,0
+NAN.US,D,20160923,000000,11.3259,11.3461,11.2411,11.3395,48098.450373528,0
+NAN.US,D,20160926,000000,11.3403,11.3461,11.2947,11.3403,15192.304860482,0
+NAN.US,D,20160927,000000,11.3733,11.3916,11.3097,11.3609,28292.293516135,0
+NAN.US,D,20160928,000000,11.3664,11.4933,11.3664,11.47,60349.308231274,0
+NAN.US,D,20160929,000000,11.4844,11.4844,11.36,11.3985,35189.800570023,0
+NAN.US,D,20160930,000000,11.4294,11.4555,11.3609,11.4555,41335.397648176,0
+NAN.US,D,20161003,000000,11.4844,11.4844,11.3985,11.4216,23814.964375892,0
+NAN.US,D,20161004,000000,11.47,11.47,11.1432,11.1596,77808.719923683,0
+NAN.US,D,20161005,000000,11.2271,11.2271,11.0861,11.1239,51444.29462594,0
+NAN.US,D,20161006,000000,11.1296,11.1296,11.0388,11.0562,78852.292365935,0
+NAN.US,D,20161007,000000,11.0948,11.1017,11.0233,11.0233,24146.96314097,0
+NAN.US,D,20161010,000000,11.0785,11.0785,11.0029,11.0029,43853.830648059,0
+NAN.US,D,20161011,000000,11.0029,11.0301,10.9527,10.9837,94801.678522482,0
+NAN.US,D,20161012,000000,10.9963,10.9963,10.8405,10.8832,70004.163284211,0
+NAN.US,D,20161013,000000,10.8985,10.8985,10.7187,10.7884,111439.88454675,0
+NAN.US,D,20161014,000000,10.7488,10.7884,10.658,10.7005,80394.380087836,0
+NAN.US,D,20161017,000000,10.6654,10.7815,10.5553,10.5997,95402.58594463,0
+NAN.US,D,20161018,000000,10.6229,10.6793,10.5855,10.6511,75452.66638211,0
+NAN.US,D,20161019,000000,10.6703,10.7573,10.6654,10.7573,36461.945370786,0
+NAN.US,D,20161020,000000,10.7815,10.8405,10.6955,10.7729,56168.812877876,0
+NAN.US,D,20161021,000000,10.7815,10.8309,10.7632,10.8087,57012.772355455,0
+NAN.US,D,20161024,000000,10.8087,10.8405,10.7884,10.8145,61966.897229966,0
+NAN.US,D,20161025,000000,10.8309,10.8405,10.7884,10.8405,32559.66705105,0
+NAN.US,D,20161026,000000,10.8231,10.8231,10.7729,10.7884,55823.368679944,0
+NAN.US,D,20161027,000000,10.7815,10.7933,10.6858,10.7257,81154.564176096,0
+NAN.US,D,20161028,000000,10.7257,10.7257,10.6511,10.7005,81534.139088192,0
+NAN.US,D,20161031,000000,10.6935,10.7053,10.6511,10.6793,73170.045589199,0
+NAN.US,D,20161101,000000,10.6511,10.658,10.5997,10.6511,73016.974507481,0
+NAN.US,D,20161102,000000,10.6366,10.6858,10.6152,10.6152,62238.908679235,0
+NAN.US,D,20161103,000000,10.5997,10.6376,10.592,10.592,115115.65903612,0
+NAN.US,D,20161104,000000,10.5855,10.6229,10.5321,10.5553,50847.524260053,0
+NAN.US,D,20161107,000000,10.5688,10.5775,10.5321,10.5466,80098.580565055,0
+NAN.US,D,20161108,000000,10.5321,10.6067,10.5321,10.592,104286.91426866,0
+NAN.US,D,20161109,000000,10.5099,10.5321,10.3958,10.4471,218778.91207318,0
+NAN.US,D,20161110,000000,10.4403,10.4442,10.2054,10.2982,166997.44736183,0
+NAN.US,D,20161111,000000,10.2326,10.3678,10.1975,10.2982,103649.80760421,0
+NAN.US,D,20161114,000000,10.2371,10.2459,9.97429,10.1057,196766.66996373,0
+NAN.US,D,20161115,000000,10.1763,10.2237,10.1329,10.2237,162775.58144581,0
+NAN.US,D,20161116,000000,10.2893,10.2893,10.0264,10.0815,259988.12950534,0
+NAN.US,D,20161117,000000,10.0815,10.1163,10.0138,10.0351,107049.43358803,0
+NAN.US,D,20161118,000000,10.0738,10.0738,9.89105,9.93745,145026.57581501,0
+NAN.US,D,20161121,000000,9.94529,10.0264,9.94142,9.99072,178519.14905329,0
+NAN.US,D,20161122,000000,10.0652,10.097,10.009,10.0884,155611.23426297,0
+NAN.US,D,20161123,000000,10.0652,10.1057,10.0138,10.0738,82162.971640114,0
+NAN.US,D,20161125,000000,9.99072,10.0565,9.99072,10.0198,87607.337681748,0
+NAN.US,D,20161128,000000,10.0884,10.1908,10.0565,10.1908,232354.66219902,0
+NAN.US,D,20161129,000000,10.1908,10.2528,10.1561,10.2139,222175.43526481,0
+NAN.US,D,20161130,000000,10.1685,10.1975,10.0815,10.1424,94814.089691271,0
+NAN.US,D,20161201,000000,10.1126,10.1501,10.0351,10.0738,229513.53881065,0
+NAN.US,D,20161202,000000,10.0198,10.1329,10.0198,10.125,121526.02771507,0
+NAN.US,D,20161205,000000,10.1329,10.1329,10.0198,10.0738,164195.62600795,0
+NAN.US,D,20161206,000000,10.1163,10.1685,10.1057,10.1685,98829.102794164,0
+NAN.US,D,20161207,000000,10.1763,10.3485,10.1763,10.3068,187508.972312,0
+NAN.US,D,20161208,000000,10.2622,10.3319,10.1908,10.2371,195574.16349601,0
+NAN.US,D,20161209,000000,10.2459,10.2691,10.1851,10.1851,187025.97099334,0
+NAN.US,D,20161212,000000,10.1561,10.2459,10.1561,10.1851,125451.05984425,0
+NAN.US,D,20161213,000000,10.2548,10.2548,10.1571,10.2257,176538.53336755,0
+NAN.US,D,20161214,000000,10.2479,10.2913,10.2158,10.2548,149179.14603864,0
+NAN.US,D,20161215,000000,10.187,10.2257,10.043,10.043,264100.36343041,0
+NAN.US,D,20161216,000000,10.098,10.1067,10.043,10.0825,140551.31520289,0
+NAN.US,D,20161219,000000,10.0574,10.1259,10.0574,10.1067,126625.98382284,0
+NAN.US,D,20161220,000000,10.0894,10.1434,10.0516,10.1173,204943.56166683,0
+NAN.US,D,20161221,000000,10.0894,10.2548,10.0894,10.1571,238517.8417663,0
+NAN.US,D,20161222,000000,10.1995,10.2158,10.1571,10.1773,231468.29789476,0
+NAN.US,D,20161223,000000,10.1501,10.1908,10.1434,10.1434,91282.077907041,0
+NAN.US,D,20161227,000000,10.2632,10.2632,10.1067,10.1173,122760.93900949,0
+NAN.US,D,20161228,000000,10.1571,10.1695,10.1155,10.1571,156577.2369003,0
+NAN.US,D,20161229,000000,10.1695,10.1995,10.1501,10.1908,111308.53301042,0
+NAN.US,D,20161230,000000,10.1695,10.1955,10.1259,10.1571,198290.14093245,0
+NAN.US,D,20170103,000000,10.1136,10.187,10.1136,10.1695,188200.89497192,0
+NAN.US,D,20170104,000000,10.2345,10.28,10.1908,10.28,124264.75896094,0
+NAN.US,D,20170105,000000,10.3087,10.3698,10.238,10.2913,142841.17584426,0
+NAN.US,D,20170106,000000,10.2711,10.3002,10.2345,10.2711,53541.782151099,0
+NAN.US,D,20170109,000000,10.28,10.3495,10.28,10.3338,93531.602249851,0
+NAN.US,D,20170110,000000,10.3175,10.3561,10.3087,10.3253,115360.77961967,0
+NAN.US,D,20170111,000000,10.3165,10.3561,10.2855,10.3165,62206.846493201,0
+NAN.US,D,20170112,000000,10.3698,10.4268,10.3253,10.3755,166007.65665098,0
+NAN.US,D,20170113,000000,10.391,10.391,10.3416,10.3755,39816.063735722,0
+NAN.US,D,20170117,000000,10.4365,10.4974,10.3648,10.4044,95833.874060011,0
+NAN.US,D,20170118,000000,10.3977,10.4587,10.3755,10.4044,91380.332993277,0
+NAN.US,D,20170119,000000,10.4044,10.4064,10.3077,10.3495,112699.61817873,0
+NAN.US,D,20170120,000000,10.3561,10.3561,10.3077,10.3416,59135.082218189,0
+NAN.US,D,20170123,000000,10.3561,10.4044,10.3338,10.4044,94748.931055133,0
+NAN.US,D,20170124,000000,10.4044,10.4044,10.3165,10.3165,82240.541445038,0
+NAN.US,D,20170125,000000,10.3077,10.3416,10.2992,10.3253,55567.905455728,0
+NAN.US,D,20170126,000000,10.3338,10.3495,10.3115,10.3495,54767.385068906,0
+NAN.US,D,20170127,000000,10.3619,10.3832,10.3495,10.3698,36326.456778184,0
+NAN.US,D,20170130,000000,10.391,10.4044,10.3619,10.4044,60320.348837435,0
+NAN.US,D,20170131,000000,10.391,10.4664,10.3755,10.4664,38441.52679246,0
+NAN.US,D,20170201,000000,10.4751,10.4916,10.4365,10.4916,144656.3092795,0
+NAN.US,D,20170202,000000,10.4974,10.506,10.391,10.42,98736.019028254,0
+NAN.US,D,20170203,000000,10.4365,10.4751,10.4268,10.4432,89283.879732184,0
+NAN.US,D,20170206,000000,10.4432,10.4818,10.4432,10.45,64663.223649143,0
+NAN.US,D,20170207,000000,10.4838,10.5196,10.4587,10.5196,69959.689929389,0
+NAN.US,D,20170208,000000,10.5282,10.5892,10.5282,10.5892,46755.975616302,0
+NAN.US,D,20170209,000000,10.5835,10.5892,10.4974,10.5196,45802.384147764,0
+NAN.US,D,20170210,000000,10.5196,10.5282,10.4742,10.5196,52935.703408621,0
+NAN.US,D,20170213,000000,10.5282,10.5282,10.4742,10.4828,57018.977939848,0
+NAN.US,D,20170214,000000,10.505,10.5371,10.419,10.4577,61612.144655445,0
+NAN.US,D,20170215,000000,10.4113,10.4355,10.39,10.3977,51362.587764753,0
+NAN.US,D,20170216,000000,10.4113,10.4355,10.3822,10.39,64914.549817098,0
+NAN.US,D,20170217,000000,10.419,10.4422,10.3745,10.4035,51252.955773792,0
+NAN.US,D,20170221,000000,10.419,10.419,10.3745,10.4035,91201.405309919,0
+NAN.US,D,20170222,000000,10.4577,10.4577,10.3822,10.4113,86809.920087125,0
+NAN.US,D,20170223,000000,10.419,10.4422,10.419,10.419,91201.405309919,0
+NAN.US,D,20170224,000000,10.4258,10.4654,10.4258,10.449,65651.980095915,0
+NAN.US,D,20170227,000000,10.4422,10.4625,10.419,10.4355,104713.0310637,0
+NAN.US,D,20170228,000000,10.4577,10.4964,10.419,10.4964,54264.732732995,0
+NAN.US,D,20170301,000000,10.4422,10.4742,10.4258,10.4422,109238.97061503,0
+NAN.US,D,20170302,000000,10.4355,10.4906,10.3822,10.3977,98863.23350833,0
+NAN.US,D,20170303,000000,10.3822,10.4161,10.3485,10.3485,59696.687605843,0
+NAN.US,D,20170306,000000,10.3552,10.3619,10.3145,10.3485,57287.88659692,0
+NAN.US,D,20170307,000000,10.3485,10.3485,10.3059,10.3485,73385.172514855,0
+NAN.US,D,20170308,000000,10.3059,10.3059,10.2681,10.2681,77196.435596814,0
+NAN.US,D,20170309,000000,10.2681,10.2836,10.1541,10.1676,107404.18616256,0
+NAN.US,D,20170310,000000,10.2045,10.2045,10.1222,10.1609,133751.02897118,0
+NAN.US,D,20170313,000000,10.1463,10.1842,10.1377,10.1531,49437.822338558,0
+NAN.US,D,20170314,000000,10.1463,10.1676,10.1377,10.1463,31901.875105289,0
+NAN.US,D,20170315,000000,10.1609,10.2316,10.1377,10.213,74982.076232234,0
+NAN.US,D,20170316,000000,10.2371,10.2371,10.1463,10.1898,59962.493470718,0
+NAN.US,D,20170317,000000,10.1898,10.2227,10.1743,10.2227,52438.222393039,0
+NAN.US,D,20170320,000000,10.2227,10.277,10.2094,10.2681,43593.196103513,0
+NAN.US,D,20170321,000000,10.277,10.2836,10.2371,10.2681,67566.402881451,0
+NAN.US,D,20170322,000000,10.2836,10.3234,10.2836,10.2836,65298.261785457,0
+NAN.US,D,20170323,000000,10.2893,10.3319,10.2893,10.3319,53594.529618447,0
+NAN.US,D,20170324,000000,10.3319,10.3619,10.3059,10.3561,23784.97071799,0
+NAN.US,D,20170327,000000,10.3832,10.4084,10.3698,10.4044,59174.384252683,0
+NAN.US,D,20170328,000000,10.4113,10.4113,10.3832,10.4044,30210.853357934,0
+NAN.US,D,20170329,000000,10.3977,10.4365,10.3832,10.42,40571.076503653,0
+NAN.US,D,20170330,000000,10.391,10.4258,10.3698,10.3698,33283.651897012,0
+NAN.US,D,20170331,000000,10.3698,10.4103,10.3495,10.391,115843.78093834,0
+NAN.US,D,20170403,000000,10.4268,10.4365,10.4044,10.4365,54524.333013476,0
+NAN.US,D,20170404,000000,10.4461,10.45,10.4044,10.42,28191.969901766,0
+NAN.US,D,20170405,000000,10.42,10.42,10.391,10.4044,41492.605786156,0
+NAN.US,D,20170406,000000,10.42,10.45,10.4113,10.4432,89169.076420896,0
+NAN.US,D,20170407,000000,10.4664,10.4838,10.45,10.4664,45602.77118309,0
+NAN.US,D,20170410,000000,10.4916,10.5456,10.4789,10.5456,50799.948113034,0
+NAN.US,D,20170411,000000,10.5688,10.5977,10.5533,10.5977,65939.505506167,0
+NAN.US,D,20170412,000000,10.5977,10.6289,10.5911,10.5911,48017.777776408,0
+NAN.US,D,20170413,000000,10.6133,10.6357,10.6133,10.6357,50349.008980406,0
+NAN.US,D,20170417,000000,10.6289,10.6357,10.6133,10.6357,19473.123828251,0
+NAN.US,D,20170418,000000,10.6357,10.658,10.6219,10.6423,48135.683879893,0
+NAN.US,D,20170419,000000,10.6289,10.658,10.6289,10.658,24344.50757751,0
+NAN.US,D,20170420,000000,10.6219,10.6501,10.6133,10.6219,32832.712764382,0
+NAN.US,D,20170421,000000,10.6289,10.658,10.6289,10.6423,68763.046405419,0
+NAN.US,D,20170424,000000,10.6423,10.6713,10.6219,10.6501,74082.266495111,0
+NAN.US,D,20170425,000000,10.6289,10.6289,10.5688,10.5977,68775.457574208,0
+NAN.US,D,20170426,000000,10.5977,10.6357,10.5765,10.6133,54873.91426767,0
+NAN.US,D,20170427,000000,10.6133,10.6616,10.6057,10.658,72357.114033589,0
+NAN.US,D,20170428,000000,10.6289,10.658,10.6057,10.6357,65324.1183871,0
+NAN.US,D,20170501,000000,10.658,10.6703,10.6057,10.658,54657.753077947,0
+NAN.US,D,20170502,000000,10.6501,10.6877,10.6133,10.6713,101813.98888766,0
+NAN.US,D,20170503,000000,10.6654,10.6945,10.5977,10.658,109593.72318955,0
+NAN.US,D,20170504,000000,10.6654,10.6654,10.6133,10.6654,62386.808440625,0
+NAN.US,D,20170505,000000,10.658,10.6713,10.6057,10.6654,55350.710001938,0
+NAN.US,D,20170508,000000,10.658,10.658,10.5977,10.6057,84366.988364036,0
+NAN.US,D,20170509,000000,10.5977,10.6057,10.5765,10.5845,109535.80440187,0
+NAN.US,D,20170510,000000,10.5845,10.5911,10.5292,10.5688,78104.519446464,0
+NAN.US,D,20170511,000000,10.5765,10.5977,10.5613,10.5845,57783.299084372,0
+NAN.US,D,20170512,000000,10.6219,10.6945,10.6219,10.6945,92178.784851968,0
+NAN.US,D,20170515,000000,10.7129,10.7294,10.6802,10.7217,57676.769885609,0
+NAN.US,D,20170516,000000,10.7217,10.7247,10.6945,10.7043,31210.986709429,0
+NAN.US,D,20170517,000000,10.7217,10.7381,10.7129,10.7294,65159.670400658,0
+NAN.US,D,20170518,000000,10.7294,10.7526,10.6328,10.658,78150.027065352,0
+NAN.US,D,20170519,000000,10.6802,10.683,10.6423,10.6802,57431.649302046,0
+NAN.US,D,20170522,000000,10.6945,10.7294,10.6877,10.7129,101479.92159445,0
+NAN.US,D,20170523,000000,10.7459,10.7459,10.6877,10.7381,58613.813129096,0
+NAN.US,D,20170524,000000,10.7613,10.7681,10.7266,10.7459,106935.6645408,0
+NAN.US,D,20170525,000000,10.7459,10.7459,10.6802,10.6955,100121.93287624,0
+NAN.US,D,20170526,000000,10.6945,10.7381,10.6945,10.7217,64858.699557554,0
+NAN.US,D,20170530,000000,10.7613,10.7613,10.7217,10.7613,32544.153090066,0
+NAN.US,D,20170531,000000,10.8203,10.8619,10.7776,10.8619,96455.466763472,0
+NAN.US,D,20170601,000000,10.8695,10.8695,10.8126,10.8126,79806.918098541,0
+NAN.US,D,20170602,000000,10.8695,10.8695,10.7845,10.7913,89713.099319433,0
+NAN.US,D,20170605,000000,10.7845,10.8279,10.7526,10.7526,53536.610830769,0
+NAN.US,D,20170606,000000,10.7913,10.8067,10.7613,10.7613,48060.1826031,0
+NAN.US,D,20170607,000000,10.7613,10.8067,10.7613,10.7845,24198.676344254,0
+NAN.US,D,20170608,000000,10.7681,10.8067,10.7681,10.798,46400.188777714,0
+NAN.US,D,20170609,000000,10.8067,10.8279,10.7845,10.8067,51759.745165966,0
+NAN.US,D,20170612,000000,10.8067,10.8126,10.7776,10.7776,67956.320434205,0
+NAN.US,D,20170613,000000,10.7845,10.7903,10.7371,10.7613,83951.21420964,0
+NAN.US,D,20170614,000000,10.7845,10.8463,10.7845,10.8067,64783.198280761,0
+NAN.US,D,20170615,000000,10.7845,10.8695,10.7845,10.8695,59064.752261723,0
+NAN.US,D,20170616,000000,10.8908,10.8985,10.8279,10.8368,51665.62713599,0
+NAN.US,D,20170619,000000,10.8368,10.9055,10.8368,10.8463,53952.384985166,0
+NAN.US,D,20170620,000000,10.8463,10.9217,10.8463,10.9217,37304.8705843,0
+NAN.US,D,20170621,000000,10.9055,10.9634,10.8908,10.9459,47859.535374361,0
+NAN.US,D,20170622,000000,10.9546,10.9866,10.9217,10.9373,49562.968290504,0
+NAN.US,D,20170623,000000,10.9546,10.9876,10.9373,10.9876,20017.146726787,0
+NAN.US,D,20170626,000000,10.9933,11.0291,10.9721,11.0079,42264.166779139,0
+NAN.US,D,20170627,000000,10.9933,11.0079,10.9546,10.9933,46776.660897615,0
+NAN.US,D,20170628,000000,10.9933,11.0001,10.9459,10.9798,83568.536505345,0
+NAN.US,D,20170629,000000,10.9634,10.9798,10.8832,10.9122,30280.149050336,0
+NAN.US,D,20170630,000000,10.9122,11.0079,10.8985,10.9788,104728.54502469,0
+NAN.US,D,20170703,000000,11.0079,11.063,10.9876,11.063,34306.539057948,0
+NAN.US,D,20170705,000000,11.0001,11.063,10.9923,11.063,40861.704706105,0
+NAN.US,D,20170706,000000,11.0213,11.0291,10.9459,11.0079,100631.82506061,0
+NAN.US,D,20170707,000000,11.0001,11.0291,10.9963,11.0001,38962.795881551,0
+NAN.US,D,20170710,000000,10.9933,11.0465,10.9933,11.0213,37783.734846699,0
+NAN.US,D,20170711,000000,11.0553,11.0948,11.0291,11.0948,83363.752220346,0
+NAN.US,D,20170712,000000,11.1161,11.1383,11.0553,11.0785,65249.651374372,0
+NAN.US,D,20170713,000000,11.0553,11.1161,11.0553,11.1093,72770.819659853,0
+NAN.US,D,20170714,000000,11.1093,11.1461,11.1093,11.1249,48295.99481007,0
+NAN.US,D,20170717,000000,11.1026,11.1383,11.0861,11.1305,98659.483487396,0
+NAN.US,D,20170718,000000,11.1547,11.1887,11.1219,11.1887,39109.661378874,0
+NAN.US,D,20170719,000000,11.1887,11.2119,11.1547,11.1547,61705.228421353,0
+NAN.US,D,20170720,000000,11.1625,11.1887,11.1305,11.1383,91945.041173129,0
+NAN.US,D,20170721,000000,11.1723,11.203,11.1383,11.1887,35056.380505553,0
+NAN.US,D,20170724,000000,11.1461,11.1625,11.1093,11.1461,49397.486039998,0
+NAN.US,D,20170725,000000,11.1383,11.1887,11.1268,11.1798,76820.997740979,0
+NAN.US,D,20170726,000000,11.1887,11.2197,11.1625,11.1974,44900.505882506,0
+NAN.US,D,20170727,000000,11.203,11.2197,11.1461,11.1461,27998.562521487,0
+NAN.US,D,20170728,000000,11.1798,11.2252,11.0948,11.1547,154214.97777434,0
+NAN.US,D,20170731,000000,11.1161,11.1723,11.1161,11.1723,34740.929965527,0
+NAN.US,D,20170801,000000,11.1798,11.2252,11.1703,11.2197,46358.818215088,0
+NAN.US,D,20170802,000000,11.2351,11.2484,11.203,11.203,39467.516745594,0
+NAN.US,D,20170803,000000,11.2119,11.2957,11.2119,11.2351,65424.442001469,0
+NAN.US,D,20170804,000000,11.2252,11.2484,11.1887,11.1974,29437.223836822,0
+NAN.US,D,20170807,000000,11.2252,11.2671,11.2187,11.2484,45847.891766653,0
+NAN.US,D,20170808,000000,11.2252,11.2411,11.203,11.2119,24226.601474025,0
+NAN.US,D,20170809,000000,11.2252,11.2735,11.1383,11.1723,35267.370374947,0
+NAN.US,D,20170810,000000,11.2119,11.2119,11.0861,11.1305,31579.184716804,0
+NAN.US,D,20170811,000000,11.0368,11.1723,11.0368,11.1305,54449.866000748,0
+NAN.US,D,20170814,000000,11.1461,11.1674,11.1461,11.1547,38750.771748091,0
+NAN.US,D,20170815,000000,11.1461,11.1461,11.0716,11.0716,54645.341909158,0
+NAN.US,D,20170816,000000,11.0861,11.1161,11.0465,11.1161,50312.809738107,0
+NAN.US,D,20170817,000000,11.0861,11.1249,11.0861,11.0948,28982.14764793,0
+NAN.US,D,20170818,000000,11.1249,11.1547,11.0958,11.1547,38698.024280744,0
+NAN.US,D,20170821,000000,11.1723,11.203,11.1161,11.1547,120876.50988185,0
+NAN.US,D,20170822,000000,11.1798,11.1837,11.1383,11.1798,60979.17504726,0
+NAN.US,D,20170823,000000,11.1798,11.1887,11.1249,11.1481,94826.500860057,0
+NAN.US,D,20170824,000000,11.1547,11.1798,11.1093,11.1132,42901.273443587,0
+NAN.US,D,20170825,000000,11.1093,11.1461,11.1093,11.1305,26422.344085422,0
+NAN.US,D,20170828,000000,11.1461,11.2119,11.1383,11.1974,52814.694512939,0
+NAN.US,D,20170829,000000,11.2351,11.359,11.2262,11.359,96455.466763472,0
+NAN.US,D,20170830,000000,11.359,11.359,11.2494,11.2494,46159.205250416,0
+NAN.US,D,20170831,000000,11.2494,11.2825,11.2411,11.2411,34894.001047245,0
+NAN.US,D,20170901,000000,11.2745,11.3209,11.2652,11.3209,32722.046509358,0
+NAN.US,D,20170905,000000,11.359,11.4138,11.2922,11.3289,54817.029744058,0
+NAN.US,D,20170906,000000,11.359,11.3812,11.3209,11.359,57050.00586182,0
+NAN.US,D,20170907,000000,11.3626,11.3975,11.3047,11.3279,44398.887810662,0
+NAN.US,D,20170908,000000,11.3209,11.359,11.3209,11.3501,44959.45893425,0
+NAN.US,D,20170911,000000,11.3432,11.359,11.3358,11.359,10235.077193774,0
+NAN.US,D,20170912,000000,11.3289,11.359,11.3289,11.3432,26172.052181532,0
+NAN.US,D,20170913,000000,11.3358,11.3975,11.3358,11.359,50075.963267071,0
+NAN.US,D,20170914,000000,11.3644,11.3733,11.3209,11.3501,31606.075582511,0
+NAN.US,D,20170915,000000,11.3289,11.3812,11.3289,11.3432,20546.689928407,0
+NAN.US,D,20170918,000000,11.3209,11.3812,11.2484,11.2922,82140.217830669,0
+NAN.US,D,20170919,000000,11.2957,11.2957,11.2411,11.2583,47018.678688979,0
+NAN.US,D,20170920,000000,11.2745,11.2745,11.2109,11.2351,33817.332154893,0
+NAN.US,D,20170921,000000,11.2583,11.2583,11.1452,11.1537,61471.484742514,0
+NAN.US,D,20170922,000000,11.1965,11.2109,11.1537,11.1965,26869.146161786,0
+NAN.US,D,20170925,000000,11.203,11.2252,11.1083,11.1877,104103.84952902,0
+NAN.US,D,20170926,000000,11.203,11.203,11.1151,11.1615,39470.619537791,0
+NAN.US,D,20170927,000000,11.1017,11.1383,11.0533,11.1083,77491.200855528,0
+NAN.US,D,20170928,000000,11.0775,11.1151,11.061,11.0852,27510.389882496,0
+NAN.US,D,20170929,000000,11.1239,11.1239,11.0745,11.0938,42088.341887977,0
+NAN.US,D,20171002,000000,11.1239,11.1383,11.061,11.061,53494.206004079,0
+NAN.US,D,20171003,000000,11.1239,11.1239,11.0533,11.0938,127829.86719527,0
+NAN.US,D,20171004,000000,11.0852,11.1151,11.0271,11.1083,53541.782151099,0
+NAN.US,D,20171005,000000,11.1017,11.1017,11.0697,11.0852,29892.300025711,0
+NAN.US,D,20171006,000000,11.061,11.0775,11.0533,11.061,50171.115561112,0
+NAN.US,D,20171009,000000,11.0697,11.0775,11.0445,11.0697,23788.073510186,0
+NAN.US,D,20171010,000000,11.1083,11.1083,11.035,11.0445,52046.236312155,0
+NAN.US,D,20171011,000000,11.061,11.1083,11.0533,11.0852,42299.331757372,0
+NAN.US,D,20171012,000000,11.1151,11.1452,11.1074,11.1344,34009.705271105,0
+NAN.US,D,20171013,000000,11.1537,11.203,11.1537,11.1818,39141.72356491,0
+NAN.US,D,20171016,000000,11.1798,11.1798,11.0775,11.1452,160720.49874733,0
+NAN.US,D,20171017,000000,11.1017,11.1452,11.0697,11.1083,57860.868889295,0
+NAN.US,D,20171018,000000,11.0775,11.1017,11.061,11.0938,62350.609198326,0
+NAN.US,D,20171019,000000,11.1151,11.1151,11.0697,11.1017,33224.698845267,0
+NAN.US,D,20171020,000000,11.0697,11.0852,11.0533,11.0533,23791.176302383,0
+NAN.US,D,20171023,000000,11.035,11.0775,11.035,11.0736,29934.704852403,0
+NAN.US,D,20171024,000000,11.0697,11.1083,11.061,11.0938,81070.788786777,0
+NAN.US,D,20171025,000000,11.0775,11.0938,11.0261,11.035,65553.725009676,0
+NAN.US,D,20171026,000000,11.0194,11.0252,10.9894,10.9894,56691.116231034,0
+NAN.US,D,20171027,000000,10.9963,11.0049,10.9499,10.9769,121779.42241117,0
+NAN.US,D,20171030,000000,10.9827,11.0194,10.9769,11.0194,32359.019822312,0
+NAN.US,D,20171031,000000,10.9963,11.0271,10.9499,10.9499,82430.846033119,0
+NAN.US,D,20171101,000000,10.9827,10.9894,10.9411,10.9499,72757.374227,0
+NAN.US,D,20171102,000000,10.9411,10.9769,10.9169,10.9681,93558.493115558,0
+NAN.US,D,20171103,000000,10.9411,10.9489,10.886,10.9411,76727.91397507,0
+NAN.US,D,20171106,000000,10.9169,10.9681,10.9082,10.9247,75578.846598121,0
+NAN.US,D,20171107,000000,10.9247,10.9827,10.9169,10.9827,41905.277148356,0
+NAN.US,D,20171108,000000,10.9769,11.0271,10.9769,11.0118,59793.908428014,0
+NAN.US,D,20171109,000000,11.0049,11.0049,10.9411,10.9827,40776.895052721,0
+NAN.US,D,20171110,000000,10.9827,11.0194,10.9499,11.0118,70096.212786056,0
+NAN.US,D,20171113,000000,11.035,11.0775,11.035,11.0697,71586.587304673,0
+NAN.US,D,20171114,000000,11.0938,11.0938,11.061,11.0938,44097.916967555,0
+NAN.US,D,20171115,000000,11.1083,11.1537,11.1017,11.1452,61045.367947463,0
+NAN.US,D,20171116,000000,11.1452,11.1983,11.1325,11.1897,43302.567901064,0
+NAN.US,D,20171117,000000,11.1808,11.1983,11.1383,11.1808,23392.984637103,0
+NAN.US,D,20171120,000000,11.1897,11.1897,11.1083,11.1249,44127.91062546,0
+NAN.US,D,20171121,000000,11.0938,11.1383,11.0938,11.1383,61130.177600847,0
+NAN.US,D,20171122,000000,11.1083,11.1151,11.0775,11.0775,50377.968374244,0
+NAN.US,D,20171124,000000,11.1017,11.1151,11.061,11.0938,26844.32382421,0
+NAN.US,D,20171127,000000,11.0852,11.09,11.0533,11.061,29584.089334145,0
+NAN.US,D,20171128,000000,11.0938,11.0938,11.035,11.0852,35290.124184392,0
+NAN.US,D,20171129,000000,11.0533,11.0697,10.9963,11.0697,41069.591783302,0
+NAN.US,D,20171130,000000,11.0445,11.0938,11.0271,11.0852,76890.293433378,0
+NAN.US,D,20171201,000000,11.0938,11.0938,11.0533,11.0591,76822.032005044,0
+NAN.US,D,20171204,000000,11.035,11.0445,11.0049,11.0185,74001.59389799,0
+NAN.US,D,20171205,000000,11.0271,11.061,10.9499,11.061,134108.88433789,0
+NAN.US,D,20171206,000000,11.061,11.1017,11.061,11.0697,78460.30628505,0
+NAN.US,D,20171207,000000,11.0852,11.0938,11.061,11.0775,62174.784307164,0
+NAN.US,D,20171208,000000,11.0445,11.0775,11.0271,11.0775,60236.573448117,0
+NAN.US,D,20171211,000000,11.0533,11.061,11.0194,11.0194,44375.099737152,0
+NAN.US,D,20171212,000000,10.9894,11.0271,10.9827,11.0118,70972.23444967,0
+NAN.US,D,20171213,000000,10.9827,11.0271,10.9671,11.0049,110217.38442114,0
+NAN.US,D,20171214,000000,11.0118,11.0118,10.9671,10.9894,92933.7976199,0
+NAN.US,D,20171215,000000,10.9759,10.9894,10.9402,10.9759,91123.835504994,0
+NAN.US,D,20171218,000000,10.9499,10.9518,10.8995,10.9247,145996.71550859,0
+NAN.US,D,20171219,000000,10.9159,10.9217,10.8927,10.9159,113464.97358731,0
+NAN.US,D,20171220,000000,10.9072,10.9072,10.8714,10.8995,98744.293140779,0
+NAN.US,D,20171221,000000,10.8541,10.9247,10.8541,10.9247,111954.94805145,0
+NAN.US,D,20171222,000000,10.9314,10.9499,10.8995,10.9045,175595.28453967,0
+NAN.US,D,20171226,000000,10.8638,10.9759,10.8638,10.9671,127177.24656984,0
+NAN.US,D,20171227,000000,10.9402,10.9963,10.9402,10.9575,135127.63444257,0
+NAN.US,D,20171228,000000,10.9402,10.9827,10.9314,10.9759,105563.19612567,0
+NAN.US,D,20171229,000000,10.9963,11.0118,10.9499,11.0118,98193.030393782,0
+NAN.US,D,20180102,000000,11.0194,11.0194,10.9671,11.0049,30586.29121377,0
+NAN.US,D,20180103,000000,10.9963,11.035,10.9963,11.0271,32804.78763461,0
+NAN.US,D,20180104,000000,11.0445,11.0445,11.0118,11.0194,26821.570014766,0
+NAN.US,D,20180105,000000,11.0118,11.035,11.0118,11.0194,28968.702215076,0
+NAN.US,D,20180108,000000,10.9963,11.0271,10.9963,11.0049,41123.373514717,0
+NAN.US,D,20180109,000000,11.0049,11.0194,10.9575,10.9671,93994.952551267,0
+NAN.US,D,20180110,000000,10.9402,10.9671,10.9072,10.9624,78852.292365935,0
+NAN.US,D,20180111,000000,10.9759,10.9759,10.8842,10.8995,137026.54326712,0
+NAN.US,D,20180112,000000,10.8638,10.9072,10.8638,10.8995,104700.6198949,0
+NAN.US,D,20180116,000000,10.8995,10.9072,10.889,10.8995,58149.428563614,0
+NAN.US,D,20180117,000000,10.8995,10.9072,10.8842,10.8995,62912.214585982,0
+NAN.US,D,20180118,000000,10.8793,10.8793,10.8638,10.8714,38941.076336173,0
+NAN.US,D,20180119,000000,10.8793,10.8793,10.8463,10.8714,20609.780036412,0
+NAN.US,D,20180122,000000,10.8463,10.8793,10.8463,10.8541,41784.268252673,0
+NAN.US,D,20180123,000000,10.8714,10.8995,10.8638,10.8714,77003.028216534,0
+NAN.US,D,20180124,000000,10.8714,10.8714,10.8368,10.8463,38558.398631878,0
+NAN.US,D,20180125,000000,10.8203,10.8203,10.7738,10.8008,131814.88664026,0
+NAN.US,D,20180126,000000,10.7641,10.7776,10.7177,10.7641,127506.14254274,0
+NAN.US,D,20180129,000000,10.7257,10.7257,10.5892,10.6376,186656.7387219,0
+NAN.US,D,20180130,000000,10.6376,10.6451,10.5736,10.6219,94291.786338112,0
+NAN.US,D,20180131,000000,10.6376,10.6376,10.5736,10.6299,102990.98139438,0
+NAN.US,D,20180201,000000,10.6531,10.6915,10.6376,10.6673,139643.23135323,0
+NAN.US,D,20180202,000000,10.6133,10.6376,10.6133,10.6299,92374.260760376,0
+NAN.US,D,20180205,000000,10.6451,10.6451,10.5825,10.6057,62142.722121128,0
+NAN.US,D,20180206,000000,10.5736,10.6753,10.5678,10.6451,111621.91502233,0
+NAN.US,D,20180207,000000,10.6673,10.7498,10.6219,10.709,111937.36556234,0
+NAN.US,D,20180208,000000,10.6531,10.6673,10.5825,10.6133,42768.887643181,0
+NAN.US,D,20180209,000000,10.5825,10.5825,10.5109,10.5736,71683.808126844,0
+NAN.US,D,20180212,000000,10.5678,10.5968,10.5475,10.5678,33430.517394335,0
+NAN.US,D,20180213,000000,10.5494,10.6133,10.5494,10.5825,39937.072631403,0
+NAN.US,D,20180214,000000,10.5494,10.6057,10.5494,10.5678,41426.412885954,0
+NAN.US,D,20180215,000000,10.5177,10.5428,10.5109,10.5351,73143.154723491,0
+NAN.US,D,20180216,000000,10.5428,10.5533,10.4935,10.4935,29582.020806013,0
+NAN.US,D,20180220,000000,10.4935,10.5177,10.4258,10.4606,70851.225553988,0
+NAN.US,D,20180221,000000,10.4674,10.4769,10.4026,10.4355,31605.041318447,0
+NAN.US,D,20180222,000000,10.3784,10.421,10.3658,10.3949,107982.33977526,0
+NAN.US,D,20180223,000000,10.3784,10.4509,10.3784,10.418,75502.311057262,0
+NAN.US,D,20180226,000000,10.4769,10.4769,10.4432,10.4606,65784.365896318,0
+NAN.US,D,20180227,000000,10.4432,10.4935,10.4258,10.4606,96558.893170039,0
+NAN.US,D,20180228,000000,10.4432,10.4606,10.4093,10.4509,47204.846220798,0
+NAN.US,D,20180301,000000,10.387,10.4461,10.387,10.4355,91262.426889792,0
+NAN.US,D,20180302,000000,10.4093,10.4093,10.3175,10.3707,150103.77811335,0
+NAN.US,D,20180305,000000,10.3949,10.4258,10.359,10.3784,82353.276228195,0
+NAN.US,D,20180306,000000,10.3513,10.3949,10.3513,10.3949,57086.205104116,0
+NAN.US,D,20180307,000000,10.359,10.387,10.359,10.3784,46809.757347716,0
+NAN.US,D,20180308,000000,10.3707,10.3784,10.3358,10.3446,75086.536902866,0
+NAN.US,D,20180309,000000,10.3175,10.3358,10.2855,10.3002,149800.7387421,0
+NAN.US,D,20180312,000000,10.2439,10.2903,10.2015,10.2518,153311.03098094,0
+NAN.US,D,20180313,000000,10.2361,10.3002,10.2361,10.2903,97037.75743244,0
+NAN.US,D,20180314,000000,10.2701,10.3263,10.2187,10.3263,112891.99129495,0
+NAN.US,D,20180315,000000,10.2903,10.2903,10.2439,10.2701,159409.05191207,0
+NAN.US,D,20180316,000000,10.2187,10.2701,10.2187,10.2612,87320.84653556,0
+NAN.US,D,20180319,000000,10.2187,10.2361,10.1685,10.1927,179177.97526311,0
+NAN.US,D,20180320,000000,10.1299,10.1628,10.0931,10.1096,182235.25984119,0
+NAN.US,D,20180321,000000,10.0767,10.1299,10.0682,10.1145,108903.86905776,0
+NAN.US,D,20180322,000000,10.1096,10.1927,10.1096,10.1861,129879.7785734,0
+NAN.US,D,20180323,000000,10.1861,10.1927,10.1358,10.1927,76697.920317165,0
+NAN.US,D,20180326,000000,10.1472,10.1927,10.1472,10.1861,62512.988656635,0
+NAN.US,D,20180327,000000,10.2015,10.2094,10.1628,10.2094,80811.188506295,0
+NAN.US,D,20180328,000000,10.2094,10.279,10.1763,10.2518,86446.893400078,0
+NAN.US,D,20180329,000000,10.2286,10.2612,10.2015,10.2286,50430.715841593,0
+NAN.US,D,20180402,000000,10.2612,10.2612,10.1898,10.2286,69572.875168832,0
+NAN.US,D,20180403,000000,10.2612,10.2701,10.1927,10.2701,76625.521832568,0
+NAN.US,D,20180404,000000,10.3002,10.3175,10.2518,10.2855,59803.216804605,0
+NAN.US,D,20180405,000000,10.2439,10.2701,10.2361,10.2361,115310.10068046,0
+NAN.US,D,20180406,000000,10.2361,10.2518,10.2094,10.2361,73812.323573974,0
+NAN.US,D,20180409,000000,10.2361,10.2518,10.2361,10.2518,60682.341260417,0
+NAN.US,D,20180410,000000,10.2855,10.2903,10.2439,10.279,77040.261722899,0
+NAN.US,D,20180411,000000,10.2855,10.3002,10.2439,10.2701,118922.78506182,0
+NAN.US,D,20180412,000000,10.2701,10.279,10.2015,10.2361,111722.23863668,0
+NAN.US,D,20180413,000000,10.2612,10.279,10.2015,10.2015,128066.71366631,0
+NAN.US,D,20180416,000000,10.2439,10.2439,10.1763,10.2187,96351.006092841,0
+NAN.US,D,20180417,000000,10.1861,10.2286,10.1619,10.1685,107089.76988658,0
+NAN.US,D,20180418,000000,10.1289,10.1531,10.1145,10.1212,114476.48384353,0
+NAN.US,D,20180419,000000,10.0922,10.1202,10.0672,10.0672,129331.61861861,0
+NAN.US,D,20180420,000000,10.0844,10.1096,10.0672,10.0672,98226.126843883,0
+NAN.US,D,20180423,000000,10.0583,10.0922,10.0254,10.0583,136410.12188398,0
+NAN.US,D,20180424,000000,10.0672,10.1096,10.042,10.1009,96104.851245212,0
+NAN.US,D,20180425,000000,10.0844,10.1145,10.0672,10.1096,154764.1719932,0
+NAN.US,D,20180426,000000,10.1289,10.1289,10.1009,10.1096,99521.025454088,0
+NAN.US,D,20180427,000000,10.1289,10.1289,10.0844,10.1212,79653.84701682,0
+NAN.US,D,20180430,000000,10.1145,10.1387,10.1009,10.1145,95553.588498217,0
+NAN.US,D,20180501,000000,10.1145,10.1541,10.1096,10.1472,128662.44976813,0
+NAN.US,D,20180502,000000,10.1387,10.1531,10.1212,10.1387,69739.391683404,0
+NAN.US,D,20180503,000000,10.1387,10.1927,10.1289,10.1581,124929.79075517,0
+NAN.US,D,20180504,000000,10.1685,10.1861,10.1541,10.1581,50369.694261719,0
+NAN.US,D,20180507,000000,10.1619,10.2094,10.1491,10.1927,73049.036693517,0
+NAN.US,D,20180508,000000,10.1685,10.1685,10.1472,10.1619,59732.886848141,0
+NAN.US,D,20180509,000000,10.1145,10.1619,10.1145,10.1387,72509.150851242,0
+NAN.US,D,20180510,000000,10.1387,10.1619,10.1212,10.1387,77223.326462521,0
+NAN.US,D,20180511,000000,10.1619,10.2094,10.1472,10.1861,98099.946627872,0
+NAN.US,D,20180514,000000,10.2286,10.2518,10.1927,10.2439,79511.118575761,0
+NAN.US,D,20180515,000000,10.2187,10.2187,10.1541,10.1685,156465.53638121,0
+NAN.US,D,20180516,000000,10.1541,10.1861,10.1212,10.1289,102582.44708845,0
+NAN.US,D,20180517,000000,10.1472,10.1619,10.1145,10.1212,73662.355284451,0
+NAN.US,D,20180518,000000,10.1212,10.1472,10.1096,10.1096,166305.5247019,0
+NAN.US,D,20180521,000000,10.0922,10.1289,10.0748,10.1009,83485.795380093,0
+NAN.US,D,20180522,000000,10.0922,10.1212,10.0922,10.0922,39248.252763675,0
+NAN.US,D,20180523,000000,10.1096,10.1289,10.1009,10.1289,70342.367633683,0
+NAN.US,D,20180524,000000,10.1212,10.1783,10.1212,10.1685,91899.533554239,0
+NAN.US,D,20180525,000000,10.1685,10.1927,10.1472,10.1541,76086.67025436,0
+NAN.US,D,20180529,000000,10.1763,10.2518,10.1685,10.2094,131309.13151216,0
+NAN.US,D,20180530,000000,10.1927,10.2286,10.1927,10.1927,62316.478484159,0
+NAN.US,D,20180531,000000,10.2187,10.2361,10.2187,10.2361,20305.706401108,0
+NAN.US,D,20180601,000000,10.2015,10.2855,10.2015,10.2612,147930.78931138,0
+NAN.US,D,20180604,000000,10.279,10.359,10.2518,10.2612,193841.77118603,0
+NAN.US,D,20180605,000000,10.2612,10.3012,10.2612,10.279,91631.659161235,0
+NAN.US,D,20180606,000000,10.2612,10.2855,10.2286,10.2286,78093.142541741,0
+NAN.US,D,20180607,000000,10.2286,10.2612,10.2286,10.2518,33177.122698248,0
+NAN.US,D,20180608,000000,10.2439,10.2612,10.2187,10.2361,78726.112149925,0
+NAN.US,D,20180611,000000,10.2361,10.2612,10.2286,10.2518,43855.899176191,0
+NAN.US,D,20180612,000000,10.2612,10.279,10.2439,10.2439,37273.84266233,0
+NAN.US,D,20180613,000000,10.2439,10.2604,10.2094,10.2094,61455.970781531,0
+NAN.US,D,20180614,000000,10.2187,10.2316,10.1927,10.1927,48683.843834692,0
+NAN.US,D,20180615,000000,10.1927,10.2187,10.1763,10.1763,39767.453324635,0
+NAN.US,D,20180618,000000,10.1763,10.2015,10.1763,10.1861,32556.564258853,0
+NAN.US,D,20180619,000000,10.1935,10.2035,10.1685,10.1898,94830.63791632,0
+NAN.US,D,20180620,000000,10.1861,10.2187,10.1763,10.1861,157195.72681156,0
+NAN.US,D,20180621,000000,10.1861,10.2094,10.1861,10.1861,171317.56836409,0
+NAN.US,D,20180622,000000,10.2094,10.2361,10.1763,10.2187,92936.900412098,0
+NAN.US,D,20180625,000000,10.1927,10.2187,10.1763,10.1927,70176.885383177,0
+NAN.US,D,20180626,000000,10.1927,10.2612,10.1898,10.2361,82340.865059408,0
+NAN.US,D,20180627,000000,10.279,10.2913,10.2286,10.2286,59382.271329881,0
+NAN.US,D,20180628,000000,10.2286,10.2612,10.2286,10.2439,18487.470173676,0
+NAN.US,D,20180629,000000,10.2518,10.2818,10.2439,10.2701,77080.59802146,0
+NAN.US,D,20180702,000000,10.3281,10.3281,10.2855,10.3097,46190.233172387,0
+NAN.US,D,20180703,000000,10.2855,10.3194,10.2855,10.2855,53974.104530545,0
+NAN.US,D,20180705,000000,10.2855,10.2913,10.2612,10.2701,37029.756342833,0
+NAN.US,D,20180706,000000,10.2612,10.2913,10.2612,10.2701,40101.520617842,0
+NAN.US,D,20180709,000000,10.2701,10.28,10.2286,10.2286,48636.267687671,0
+NAN.US,D,20180710,000000,10.2612,10.2913,10.2286,10.279,48078.799356281,0
+NAN.US,D,20180711,000000,10.279,10.2855,10.279,10.279,21475.459059369,0
+NAN.US,D,20180712,000000,10.2913,10.2913,10.2439,10.279,39913.284557894,0
+NAN.US,D,20180713,000000,10.2855,10.2855,10.2361,10.2701,85003.060764417,0
+NAN.US,D,20180716,000000,10.279,10.279,10.2439,10.2612,46073.361332966,0
+NAN.US,D,20180717,000000,10.2612,10.279,10.2361,10.2612,99066.983529264,0
+NAN.US,D,20180718,000000,10.2612,10.2681,10.2361,10.2518,103432.61215043,0
+NAN.US,D,20180719,000000,10.2612,10.2913,10.2612,10.279,34216.558084236,0
+NAN.US,D,20180720,000000,10.2701,10.3194,10.2701,10.2845,52391.680510085,0
+NAN.US,D,20180723,000000,10.2913,10.2913,10.2187,10.2361,94300.060450638,0
+NAN.US,D,20180724,000000,10.2187,10.2518,10.2015,10.2187,55957.823008481,0
+NAN.US,D,20180725,000000,10.2187,10.2518,10.1927,10.2518,96221.723084632,0
+NAN.US,D,20180726,000000,10.2361,10.2701,10.2094,10.2361,83584.050466329,0
+NAN.US,D,20180727,000000,10.2286,10.2518,10.2286,10.2361,116165.43706276,0
+NAN.US,D,20180730,000000,10.2361,10.2439,10.2094,10.2439,60801.281627968,0
+NAN.US,D,20180731,000000,10.2361,10.2612,10.2361,10.2361,51618.050988971,0
+NAN.US,D,20180801,000000,10.2439,10.2439,10.2094,10.2187,60536.510027158,0
+NAN.US,D,20180802,000000,10.2187,10.2439,10.2094,10.2439,78633.028384015,0
+NAN.US,D,20180803,000000,10.2518,10.2612,10.2361,10.2361,86049.735998866,0
+NAN.US,D,20180806,000000,10.2439,10.2604,10.2361,10.2518,66225.996652356,0
+NAN.US,D,20180807,000000,10.2518,10.2612,10.2518,10.2518,33396.386680168,0
+NAN.US,D,20180808,000000,10.2622,10.3012,10.2612,10.2612,65821.599402683,0
+NAN.US,D,20180809,000000,10.2701,10.2855,10.2361,10.2361,206994.50730904,0
+NAN.US,D,20180810,000000,10.2361,10.2808,10.2361,10.2612,71494.53780283,0
+NAN.US,D,20180813,000000,10.2439,10.279,10.2439,10.2518,72048.903342023,0
+NAN.US,D,20180814,000000,10.2913,10.2913,10.279,10.279,21977.077131214,0
+NAN.US,D,20180815,000000,10.2855,10.3097,10.279,10.279,30596.633854427,0
+NAN.US,D,20180816,000000,10.2855,10.2855,10.2612,10.274,83617.146916433,0
+NAN.US,D,20180817,000000,10.2701,10.3012,10.2518,10.2913,105924.1542846,0
+NAN.US,D,20180820,000000,10.2913,10.3097,10.2855,10.2855,60966.763878475,0
+NAN.US,D,20180821,000000,10.279,10.3281,10.279,10.3194,71268.03397245,0
+NAN.US,D,20180822,000000,10.3097,10.3194,10.2855,10.3012,110041.55952998,0
+NAN.US,D,20180823,000000,10.3097,10.3194,10.2855,10.3097,86726.144697806,0
+NAN.US,D,20180824,000000,10.3012,10.3253,10.2913,10.3012,162250.17530044,0
+NAN.US,D,20180827,000000,10.2913,10.3377,10.2913,10.3377,42055.245437875,0
+NAN.US,D,20180828,000000,10.3194,10.3377,10.3097,10.3194,46362.955271351,0
+NAN.US,D,20180829,000000,10.3097,10.3466,10.3012,10.3097,50027.352855985,0
+NAN.US,D,20180830,000000,10.3281,10.3533,10.3012,10.3533,85190.262560301,0
+NAN.US,D,20180831,000000,10.3533,10.36,10.3281,10.3523,50018.044479395,0
+NAN.US,D,20180904,000000,10.361,10.361,10.2913,10.3281,51258.12709412,0
+NAN.US,D,20180905,000000,10.3281,10.3466,10.3281,10.3377,43061.584373764,0
+NAN.US,D,20180906,000000,10.3533,10.3678,10.3012,10.3377,61337.030413979,0
+NAN.US,D,20180907,000000,10.3012,10.3281,10.2855,10.3194,77602.901374617,0
+NAN.US,D,20180910,000000,10.3012,10.3291,10.3012,10.3194,75384.404953777,0
+NAN.US,D,20180911,000000,10.3097,10.3377,10.2855,10.2855,55425.177014665,0
+NAN.US,D,20180912,000000,10.3012,10.3263,10.2612,10.279,117325.88134444,0
+NAN.US,D,20180913,000000,10.279,10.2982,10.2701,10.2701,51307.771769272,0
+NAN.US,D,20180914,000000,10.2612,10.2913,10.2361,10.2518,29983.315263489,0
+NAN.US,D,20180917,000000,10.2518,10.2548,10.1763,10.2361,61467.347686253,0
+NAN.US,D,20180918,000000,10.2094,10.2439,10.2094,10.2094,44474.389087455,0
+NAN.US,D,20180919,000000,10.2094,10.2361,10.1927,10.2015,65960.190787479,0
+NAN.US,D,20180920,000000,10.1763,10.1927,10.1454,10.1676,113749.39620538,0
+NAN.US,D,20180921,000000,10.1599,10.1763,10.1057,10.1269,116047.53095927,0
+NAN.US,D,20180924,000000,10.0806,10.1269,10.0622,10.0622,149025.04069286,0
+NAN.US,D,20180925,000000,10.0545,10.097,10.0458,10.0545,106656.41324309,0
+NAN.US,D,20180926,000000,10.0458,10.0914,10.0458,10.0806,66332.525851118,0
+NAN.US,D,20180927,000000,10.1057,10.1358,10.0884,10.1348,96503.042910493,0
+NAN.US,D,20180928,000000,10.1269,10.1927,10.1145,10.1599,129143.38255865,0
+NAN.US,D,20181001,000000,10.1676,10.1927,10.1269,10.1358,20681.144256941,0
+NAN.US,D,20181002,000000,10.1521,10.2354,10.098,10.1358,74756.606665921,0
+NAN.US,D,20181003,000000,10.1183,10.1348,10.0545,10.1136,83915.014967343,0
+NAN.US,D,20181004,000000,10.0545,10.0806,10.0207,10.0284,76626.556096634,0
+NAN.US,D,20181005,000000,9.98883,10.0458,9.98883,9.98883,83002.794061429,0
+NAN.US,D,20181008,000000,9.94618,10.0284,9.94618,9.98883,47950.550612139,0
+NAN.US,D,20181009,000000,9.98883,10.038,9.95491,10.0138,70569.90572813,0
+NAN.US,D,20181010,000000,10.0052,10.0284,9.95491,10.0138,71355.946418029,0
+NAN.US,D,20181011,000000,10.0138,10.0884,9.99749,10.0458,140684.73526738,0
+NAN.US,D,20181012,000000,10.0458,10.0718,9.96263,9.96263,126529.79726475,0
+NAN.US,D,20181015,000000,10.0052,10.0052,9.9704,10.0052,49362.321061766,0
+NAN.US,D,20181016,000000,10.0138,10.1136,9.98883,10.1136,57828.80670326,0
+NAN.US,D,20181017,000000,10.1136,10.1136,10.0458,10.0806,31773.626361148,0
+NAN.US,D,20181018,000000,10.0207,10.0718,10.0052,10.0052,47354.81451032,0
+NAN.US,D,20181019,000000,10.0052,10.0718,9.97996,10.0718,125947.50659578,0
+NAN.US,D,20181022,000000,10.0545,10.0815,10.0052,10.0458,151945.80241428,0
+NAN.US,D,20181023,000000,10.0207,10.0583,10.0138,10.0207,101199.63603265,0
+NAN.US,D,20181024,000000,10.0207,10.0545,10.0138,10.038,159997.54816545,0
+NAN.US,D,20181025,000000,10.0284,10.0718,10.0207,10.0718,64370.526918561,0
+NAN.US,D,20181026,000000,10.0284,10.097,10.0284,10.0718,78326.88622058,0
+NAN.US,D,20181029,000000,10.0545,10.1454,10.0284,10.0718,95627.021246879,0
+NAN.US,D,20181030,000000,10.0458,10.1358,9.97429,10.0284,107667.92349928,0
+NAN.US,D,20181031,000000,9.98883,10.097,9.9704,10.0284,76289.38601123,0
+NAN.US,D,20181101,000000,10.038,10.0622,9.98883,10.0545,121411.22440378,0
+NAN.US,D,20181102,000000,9.99749,10.0138,9.96263,9.96263,128880.67948599,0
+NAN.US,D,20181105,000000,10.0458,10.0592,9.99749,10.0052,230428.86250876,0
+NAN.US,D,20181106,000000,10.0138,10.0806,10.0052,10.0622,133493.49721882,0
+NAN.US,D,20181107,000000,10.1057,10.1183,10.0718,10.1136,44622.288848844,0
+NAN.US,D,20181108,000000,10.1136,10.1531,10.0884,10.1136,96254.819534734,0
+NAN.US,D,20181109,000000,10.1183,10.1609,10.1183,10.1269,40717.942000977,0
+NAN.US,D,20181112,000000,10.1685,10.1685,10.1057,10.1405,71129.44258765,0
+NAN.US,D,20181113,000000,10.1269,10.2015,10.1269,10.187,91183.822820803,0
+NAN.US,D,20181114,000000,10.1773,10.1965,10.1269,10.1531,165260.91799559,0
+NAN.US,D,20181115,000000,10.1609,10.1773,10.1358,10.1454,75651.245082716,0
+NAN.US,D,20181116,000000,10.1531,10.1773,10.1183,10.1773,101079.66140104,0
+NAN.US,D,20181119,000000,10.1358,10.1685,10.1269,10.1358,103374.69336273,0
+NAN.US,D,20181120,000000,10.097,10.1454,10.0796,10.097,112098.71075657,0
+NAN.US,D,20181121,000000,10.1183,10.1405,10.1057,10.1057,104214.51578406,0
+NAN.US,D,20181123,000000,10.1057,10.1685,10.1057,10.1136,78143.821480957,0
+NAN.US,D,20181126,000000,10.1136,10.1531,10.0884,10.1531,87672.496317886,0
+NAN.US,D,20181127,000000,10.1531,10.1609,10.097,10.1358,79642.4701121,0
+NAN.US,D,20181128,000000,10.1183,10.187,10.1057,10.1472,125695.14616375,0
+NAN.US,D,20181129,000000,10.1609,10.2296,10.1531,10.1685,111190.62690693,0
+NAN.US,D,20181130,000000,10.187,10.2449,10.187,10.2371,134964.22072021,0
+NAN.US,D,20181203,000000,10.2102,10.2711,10.2102,10.2449,89269.400035264,0
+NAN.US,D,20181204,000000,10.2449,10.3115,10.2449,10.2864,123905.86933016,0
+NAN.US,D,20181206,000000,10.2449,10.3002,10.2296,10.2933,124607.10036667,0
+NAN.US,D,20181207,000000,10.2622,10.3022,10.2015,10.2933,106551.95257244,0
+NAN.US,D,20181210,000000,10.2711,10.3552,10.2711,10.3397,57385.107419091,0
+NAN.US,D,20181211,000000,10.3397,10.4026,10.3301,10.3552,104153.49420419,0
+NAN.US,D,20181212,000000,10.28,10.3619,10.28,10.2933,92320.479028963,0
+NAN.US,D,20181213,000000,10.3214,10.3214,10.1676,10.28,86871.975931065,0
+NAN.US,D,20181214,000000,10.28,10.28,10.1935,10.2102,101656.78074968,0
+NAN.US,D,20181217,000000,10.1763,10.1935,10.1259,10.1259,224884.17285276,0
+NAN.US,D,20181218,000000,10.1259,10.2371,10.1259,10.1935,139538.77068262,0
+NAN.US,D,20181219,000000,10.1935,10.3485,10.1173,10.3397,136906.56863552,0
+NAN.US,D,20181220,000000,10.3619,10.387,10.1444,10.2207,170299.85252348,0
+NAN.US,D,20181221,000000,10.1521,10.3301,10.1259,10.28,120840.31063954,0
+NAN.US,D,20181224,000000,10.2622,10.3552,10.2296,10.28,111618.81223012,0
+NAN.US,D,20181226,000000,10.2296,10.3022,10.1173,10.1965,214295.37734854,0
+NAN.US,D,20181227,000000,10.1935,10.3552,10.1444,10.2711,191382.2912379,0
+NAN.US,D,20181228,000000,10.2371,10.2528,10.1676,10.2197,135892.98985117,0
+NAN.US,D,20181231,000000,10.2528,10.2528,10.1599,10.2371,199035.84532379,0
+NAN.US,D,20190102,000000,10.2015,10.3619,10.2015,10.3552,69181.923352012,0
+NAN.US,D,20190103,000000,10.3552,10.4026,10.3552,10.4026,56957.956359975,0
+NAN.US,D,20190104,000000,10.4026,10.419,10.3485,10.4103,34077.966699439,0
+NAN.US,D,20190107,000000,10.4103,10.4867,10.4026,10.4103,64534.974905001,0
+NAN.US,D,20190108,000000,10.4616,10.538,10.4442,10.5206,64851.459709094,0
+NAN.US,D,20190109,000000,10.4779,10.5138,10.4712,10.5138,52213.78709079,0
+NAN.US,D,20190110,000000,10.5041,10.5543,10.5041,10.5138,35181.526457498,0
+NAN.US,D,20190111,000000,10.5543,10.5641,10.5206,10.5543,39035.194366148,0
+NAN.US,D,20190114,000000,10.5456,10.5795,10.5456,10.5456,15971.105701925,0
+NAN.US,D,20190115,000000,10.5206,10.5543,10.5206,10.538,38559.432895943,0
+NAN.US,D,20190116,000000,10.5883,10.5883,10.4867,10.5795,47268.97059287,0
+NAN.US,D,20190117,000000,10.5883,10.6057,10.5641,10.5698,23190.268880233,0
+NAN.US,D,20190118,000000,10.5292,10.6057,10.5292,10.5641,56309.472790804,0
+NAN.US,D,20190122,000000,10.6229,10.6693,10.5883,10.6451,47290.690138248,0
+NAN.US,D,20190123,000000,10.6383,10.6451,10.6229,10.6383,33935.238258378,0
+NAN.US,D,20190124,000000,10.6383,10.6383,10.5698,10.6229,93376.462640002,0
+NAN.US,D,20190125,000000,10.6383,10.6945,10.6383,10.6945,84486.962995653,0
+NAN.US,D,20190128,000000,10.6945,10.6945,10.6383,10.6945,69922.456423025,0
+NAN.US,D,20190129,000000,10.6945,10.7043,10.6693,10.6945,45552.092243873,0
+NAN.US,D,20190130,000000,10.6858,10.7217,10.6773,10.6858,33601.17096517,0
+NAN.US,D,20190131,000000,10.6858,10.7313,10.6773,10.7138,33816.297890828,0
+NAN.US,D,20190201,000000,10.6858,10.7313,10.6693,10.6773,89263.194450872,0
+NAN.US,D,20190204,000000,10.6945,10.7632,10.6858,10.7632,57793.641725029,0
+NAN.US,D,20190205,000000,10.7632,10.772,10.7479,10.772,70573.008520326,0
+NAN.US,D,20190206,000000,10.7815,10.7815,10.7479,10.7815,42674.769613206,0
+NAN.US,D,20190207,000000,10.7815,10.8145,10.772,10.8145,83709.196418276,0
+NAN.US,D,20190208,000000,10.7893,10.8222,10.7632,10.8067,129012.03102234,0
+NAN.US,D,20190211,000000,10.8067,10.8571,10.7971,10.8571,68706.161881808,0
+NAN.US,D,20190212,000000,10.8067,10.9064,10.8067,10.8299,70601.967914163,0
+NAN.US,D,20190213,000000,10.8299,10.8491,10.7632,10.772,51137.118198438,0
+NAN.US,D,20190214,000000,10.8067,10.8657,10.7632,10.8657,44581.952550284,0
+NAN.US,D,20190215,000000,10.8491,10.8571,10.8145,10.8222,14935.8073722,0
+NAN.US,D,20190219,000000,10.8299,10.8299,10.798,10.8145,22103.257347223,0
+NAN.US,D,20190220,000000,10.8571,10.8571,10.8222,10.8571,36787.738551469,0
+NAN.US,D,20190221,000000,10.8571,10.8571,10.8222,10.8222,15475.693214473,0
+NAN.US,D,20190222,000000,10.8648,10.8648,10.7971,10.7971,19192.838266456,0
+NAN.US,D,20190225,000000,10.8571,10.8571,10.7893,10.8145,40422.142478199,0
+NAN.US,D,20190226,000000,10.8396,10.8648,10.8145,10.8648,39632.998996099,0
+NAN.US,D,20190227,000000,10.8648,10.9072,10.8561,10.9072,52383.406397558,0
+NAN.US,D,20190228,000000,10.889,10.889,10.8299,10.8396,62688.813547798,0
+NAN.US,D,20190301,000000,10.8648,10.8648,10.8348,10.8571,39167.580166553,0
+NAN.US,D,20190304,000000,10.8648,10.9671,10.8571,10.9489,56246.3826828,0
+NAN.US,D,20190305,000000,10.9237,10.9769,10.9237,10.9402,24673.403550392,0
+NAN.US,D,20190306,000000,10.9575,11.0591,10.9575,11.0591,34523.734511739,0
+NAN.US,D,20190307,000000,11.0745,11.1007,11.0591,11.0928,35565.23842586,0
+NAN.US,D,20190308,000000,11.0928,11.0928,11.0591,11.0591,7120.9080920706,0
+NAN.US,D,20190311,000000,11.1007,11.1325,11.0775,11.1325,37782.700582634,0
+NAN.US,D,20190312,000000,11.1393,11.1393,11.0832,11.1325,22450.770073287,0
+NAN.US,D,20190313,000000,11.1769,11.1769,11.118,11.1268,31689.85097183,0
+NAN.US,D,20190314,000000,11.1674,11.2119,11.1325,11.2119,26089.311056278,0
+NAN.US,D,20190315,000000,11.2613,11.2613,11.1576,11.1887,23395.053165234,0
+NAN.US,D,20190318,000000,11.2281,11.2281,11.1674,11.2281,17833.815284179,0
+NAN.US,D,20190319,000000,11.2119,11.2437,11.1779,11.2205,33252.623975041,0
+NAN.US,D,20190320,000000,11.203,11.2865,11.203,11.2865,49369.560910225,0
+NAN.US,D,20190321,000000,11.2785,11.3289,11.2735,11.3017,44533.342139197,0
+NAN.US,D,20190322,000000,11.3609,11.3609,11.2735,11.3106,48644.541800196,0
+NAN.US,D,20190325,000000,11.3289,11.4128,11.3163,11.4128,58123.571961973,0
+NAN.US,D,20190326,000000,11.3955,11.3955,11.3289,11.3541,50883.723502353,0
+NAN.US,D,20190327,000000,11.3368,11.3491,11.3289,11.3289,55181.09069517,0
+NAN.US,D,20190328,000000,11.3609,11.3609,11.3199,11.3531,37457.941666017,0
+NAN.US,D,20190329,000000,11.3017,11.3609,11.3017,11.3199,25763.517875597,0
+NAN.US,D,20190401,000000,11.3451,11.4216,11.3289,11.4216,78411.695873964,0
+NAN.US,D,20190402,000000,11.44,11.44,11.3772,11.3965,57630.228002653,0
+NAN.US,D,20190403,000000,11.3955,11.3955,11.3017,11.3106,38859.369474986,0
+NAN.US,D,20190404,000000,11.3199,11.3693,11.2865,11.2865,44081.368742504,0
+NAN.US,D,20190405,000000,11.3017,11.3693,11.2437,11.3289,23101.322170586,0
+NAN.US,D,20190408,000000,11.3693,11.4128,11.3106,11.4128,44134.116209854,0
+NAN.US,D,20190409,000000,11.4128,11.4216,11.359,11.3955,32759.280015722,0
+NAN.US,D,20190410,000000,11.4216,11.4488,11.4128,11.4216,41672.567733581,0
+NAN.US,D,20190411,000000,11.44,11.4488,11.3723,11.4488,29734.057623667,0
+NAN.US,D,20190412,000000,11.4128,11.4903,11.4044,11.4216,23482.965610815,0
+NAN.US,D,20190415,000000,11.4044,11.44,11.4044,11.44,19563.104801962,0
+NAN.US,D,20190416,000000,11.3693,11.44,11.3609,11.3693,25341.538136806,0
+NAN.US,D,20190417,000000,11.3451,11.3868,11.2513,11.3531,41040.632389463,0
+NAN.US,D,20190418,000000,11.3609,11.3609,11.2855,11.3007,38767.319973141,0
+NAN.US,D,20190422,000000,11.3189,11.3319,11.2109,11.2271,74023.313443368,0
+NAN.US,D,20190423,000000,11.2109,11.293,11.1847,11.2197,45139.420881673,0
+NAN.US,D,20190424,000000,11.2271,11.2603,11.202,11.2563,57770.887915583,0
+NAN.US,D,20190425,000000,11.2603,11.3289,11.2603,11.2775,41528.805028454,0
+NAN.US,D,20190426,000000,11.3007,11.3609,11.2775,11.3451,44667.796467734,0
+NAN.US,D,20190429,000000,11.3189,11.3733,11.2698,11.3097,64176.085274216,0
+NAN.US,D,20190430,000000,11.293,11.3531,11.293,11.3531,46764.249728826,0
+NAN.US,D,20190501,000000,11.3693,11.4573,11.3289,11.4488,51415.3352321,0
+NAN.US,D,20190502,000000,11.4573,11.5066,11.3772,11.5066,53868.609595847,0
+NAN.US,D,20190503,000000,11.5252,11.5252,11.4748,11.5066,41878.386282648,0
+NAN.US,D,20190506,000000,11.5397,11.5559,11.4903,11.5252,69489.099779514,0
+NAN.US,D,20190507,000000,11.5484,11.5909,11.5416,11.5909,37074.229697657,0
+NAN.US,D,20190508,000000,11.5909,11.6228,11.5861,11.5909,35276.678751539,0
+NAN.US,D,20190509,000000,11.6073,11.6111,11.5155,11.5811,17902.076712513,0
+NAN.US,D,20190510,000000,11.6073,11.6423,11.5559,11.5986,42217.624896184,0
+NAN.US,D,20190513,000000,11.6228,11.6423,11.5909,11.6423,29111.430656139,0
+NAN.US,D,20190514,000000,11.6585,11.6867,11.6295,11.6867,72730.483361292,0
+NAN.US,D,20190515,000000,11.6953,11.7029,11.6585,11.6585,33627.027566811,0
+NAN.US,D,20190516,000000,11.7029,11.7119,11.6073,11.6682,31766.386512687,0
+NAN.US,D,20190517,000000,11.6682,11.6953,11.6141,11.6228,35503.18258192,0
+NAN.US,D,20190520,000000,11.6682,11.7119,11.6228,11.6682,52923.292239834,0
+NAN.US,D,20190521,000000,11.6682,11.6787,11.6423,11.6585,19119.405517796,0
+NAN.US,D,20190522,000000,11.6585,11.6867,11.5725,11.6073,47303.101307037,0
+NAN.US,D,20190523,000000,11.6073,11.6682,11.5986,11.5986,49418.17132131,0
+NAN.US,D,20190524,000000,11.6507,11.6565,11.497,11.5318,68939.905560648,0
+NAN.US,D,20190528,000000,11.5318,11.5811,11.5056,11.5145,39870.879731202,0
+NAN.US,D,20190529,000000,11.5725,11.6228,11.5639,11.5909,71048.769990528,0
+NAN.US,D,20190530,000000,11.5909,11.6585,11.5811,11.6323,43700.759566342,0
+NAN.US,D,20190531,000000,11.6682,11.6682,11.5484,11.6585,83980.17360348,0
+NAN.US,D,20190603,000000,11.6323,11.6682,11.5909,11.6073,64079.898716112,0
+NAN.US,D,20190604,000000,11.5899,11.6228,11.5639,11.5725,24203.847664581,0
+NAN.US,D,20190605,000000,11.6141,11.6423,11.5639,11.5639,35848.626779849,0
+NAN.US,D,20190606,000000,11.5725,11.6151,11.5559,11.5559,40571.076503653,0
+NAN.US,D,20190607,000000,11.6141,11.6228,11.6073,11.6073,26387.179107189,0
+NAN.US,D,20190610,000000,11.6228,11.6507,11.6033,11.6507,39510.955836351,0
+NAN.US,D,20190611,000000,11.6507,11.7119,11.6468,11.6953,54805.652839336,0
+NAN.US,D,20190612,000000,11.6953,11.737,11.6953,11.7281,35680.041737148,0
+NAN.US,D,20190613,000000,11.7543,11.8036,11.6981,11.8036,37380.371861092,0
+NAN.US,D,20190614,000000,11.8122,11.8122,11.7862,11.8122,55772.689740728,0
+NAN.US,D,20190617,000000,11.8363,11.8363,11.7938,11.8288,78146.924273154,0
+NAN.US,D,20190618,000000,11.8122,11.8809,11.8036,11.8809,59938.705397208,0
+NAN.US,D,20190619,000000,11.8625,11.8896,11.8452,11.8549,33064.387915091,0
+NAN.US,D,20190620,000000,11.8896,11.8994,11.8288,11.8722,102776.88873278,0
+NAN.US,D,20190621,000000,11.8722,11.8722,11.8363,11.8625,11628.230890217,0
+NAN.US,D,20190624,000000,11.9069,11.9069,11.8363,11.8809,52538.546007408,0
+NAN.US,D,20190625,000000,11.8549,11.8994,11.8549,11.8994,30374.267080309,0
+NAN.US,D,20190626,000000,11.8994,11.9245,11.8809,11.9069,51477.39107604,0
+NAN.US,D,20190627,000000,11.9245,11.9504,11.9245,11.9504,67381.269613697,0
+NAN.US,D,20190628,000000,11.9504,11.9504,11.8452,11.8452,60342.068382814,0
+NAN.US,D,20190701,000000,11.9331,11.9592,11.8809,11.9069,31320.618700389,0
+NAN.US,D,20190702,000000,11.8809,11.8896,11.8549,11.8549,39177.922807211,0
+NAN.US,D,20190703,000000,11.8549,11.8809,11.8452,11.8452,17662.12744928,0
+NAN.US,D,20190705,000000,11.8809,11.8809,11.7862,11.7862,35970.669939598,0
+NAN.US,D,20190708,000000,11.7938,11.8036,11.7785,11.7862,28756.678081617,0
+NAN.US,D,20190709,000000,11.7785,11.8452,11.7463,11.7543,53674.167951504,0
+NAN.US,D,20190710,000000,11.7938,11.8363,11.7919,11.8363,27022.217243505,0
+NAN.US,D,20190711,000000,11.8363,11.9681,11.8363,11.9592,71226.663409823,0
+NAN.US,D,20190712,000000,11.9942,12.0115,11.9681,12.0115,41188.532150852,0
+NAN.US,D,20190715,000000,12.0017,12.0249,11.9843,11.9942,13747.437960756,0
+NAN.US,D,20190716,000000,12.0017,12.0183,11.9504,12.0017,48219.459269212,0
+NAN.US,D,20190717,000000,12.0017,12.0017,11.9419,11.9824,19309.710105877,0
+NAN.US,D,20190718,000000,12.0115,12.0115,11.9681,12.0017,45581.051637711,0
+NAN.US,D,20190719,000000,12.0115,12.0183,11.9873,12.0017,7260.5337409349,0
+NAN.US,D,20190722,000000,12.0115,12.0115,11.9504,11.9843,25995.193026304,0
+NAN.US,D,20190723,000000,12.0017,12.0017,11.9504,11.9843,17126.378663268,0
+NAN.US,D,20190724,000000,12.0327,12.0327,12.0017,12.0327,49492.638334039,0
+NAN.US,D,20190725,000000,12.0618,12.0618,12.0415,12.052,35772.09123899,0
+NAN.US,D,20190726,000000,12.0782,12.0782,11.9755,12.0685,70080.698825071,0
+NAN.US,D,20190729,000000,12.0327,12.1034,12.0327,12.1034,36283.017687426,0
+NAN.US,D,20190730,000000,12.1034,12.1207,12.0685,12.0879,29560.301260636,0
+NAN.US,D,20190731,000000,12.1111,12.1303,12.0115,12.1111,135646.83500353,0
+NAN.US,D,20190801,000000,12.1303,12.1565,12.1111,12.1565,375111.02838991,0
+NAN.US,D,20190802,000000,12.1479,12.1632,12.1207,12.1207,36847.725867277,0
+NAN.US,D,20190805,000000,12.1632,12.1807,12.0955,12.14,47399.287865143,0
+NAN.US,D,20190806,000000,12.1479,12.1479,12.1034,12.1303,61460.107837794,0
+NAN.US,D,20190807,000000,12.1565,12.2251,12.1479,12.1711,52573.71098564,0
+NAN.US,D,20190808,000000,12.1807,12.1807,12.0425,12.0618,70422.00596674,0
+NAN.US,D,20190809,000000,12.0685,12.1807,12.0425,12.052,77509.81760871,0
+NAN.US,D,20190812,000000,12.2086,12.2086,12.1303,12.1632,71432.48195889,0
+NAN.US,D,20190813,000000,12.1632,12.1991,12.1469,12.1893,54931.833055345,0
+NAN.US,D,20190814,000000,12.2579,12.2579,12.1565,12.2328,57773.99070778,0
+NAN.US,D,20190815,000000,12.2579,12.2658,12.2086,12.2328,47447.898276229,0
+NAN.US,D,20190816,000000,12.2426,12.2502,12.1711,12.1807,18144.094503877,0
+NAN.US,D,20190819,000000,12.1991,12.2658,12.1807,12.1991,92258.423185022,0
+NAN.US,D,20190820,000000,12.2426,12.2658,12.1893,12.2251,52838.48258645,0
+NAN.US,D,20190821,000000,12.2086,12.2919,12.2086,12.2426,36566.406041417,0
+NAN.US,D,20190822,000000,12.2426,12.2919,12.1991,12.2086,31861.538806729,0
+NAN.US,D,20190823,000000,12.2164,12.2164,12.1479,12.1893,44056.54640493,0
+NAN.US,D,20190826,000000,12.1632,12.2086,12.14,12.1807,41336.431912243,0
+NAN.US,D,20190827,000000,12.2086,12.2328,12.1207,12.2086,55319.682079969,0
+NAN.US,D,20190828,000000,12.2251,12.2579,12.1991,12.2328,93802.579435053,0
+NAN.US,D,20190829,000000,12.2579,12.2725,12.2164,12.2426,40028.087869182,0
+NAN.US,D,20190830,000000,12.2725,12.2821,12.2426,12.2658,13883.960817422,0
+NAN.US,D,20190903,000000,12.3005,12.3092,12.2086,12.2502,58428.679861343,0
+NAN.US,D,20190904,000000,12.2328,12.3005,12.1893,12.2164,114876.74403695,0
+NAN.US,D,20190905,000000,12.2086,12.2579,12.1207,12.1711,56767.651771893,0
+NAN.US,D,20190906,000000,12.1632,12.2086,12.1632,12.1991,20359.488132521,0
+NAN.US,D,20190909,000000,12.1991,12.1991,12.1207,12.14,44165.144131823,0
+NAN.US,D,20190910,000000,12.1711,12.1711,12.0955,12.1111,39219.293369836,0
+NAN.US,D,20190911,000000,12.1207,12.1565,12.1207,12.1207,35795.8793125,0
+NAN.US,D,20190912,000000,12.0955,12.1111,11.9824,12.0007,53407.327822562,0
+NAN.US,D,20190913,000000,11.9311,12.0173,11.8258,11.8336,48514.224527925,0
+NAN.US,D,20190916,000000,11.7417,12.0007,11.7417,11.853,63070.456988026,0
+NAN.US,D,20190917,000000,11.8703,12.051,11.8703,11.9746,64126.440599065,0
+NAN.US,D,20190918,000000,11.9671,12.0782,11.9671,12.0415,58475.221744299,0
+NAN.US,D,20190919,000000,12.0685,12.1632,12.0415,12.1479,56140.887748102,0
+NAN.US,D,20190920,000000,12.14,12.1691,12.14,12.1479,41156.469964817,0
+NAN.US,D,20190923,000000,12.1479,12.2502,12.1371,12.2164,26520.59917166,0
+NAN.US,D,20190924,000000,12.2426,12.2502,12.1991,12.2164,44564.370061168,0
+NAN.US,D,20190925,000000,12.2086,12.2502,12.1893,12.1893,57073.793935328,0
+NAN.US,D,20190926,000000,12.2328,12.3014,12.2328,12.2735,31624.692335693,0
+NAN.US,D,20190927,000000,12.3014,12.3014,12.2426,12.2426,15707.368365182,0
+NAN.US,D,20190930,000000,12.2667,12.3294,12.2589,12.3199,25531.842724889,0
+NAN.US,D,20191001,000000,12.3102,12.3392,12.2426,12.2667,38470.486186298,0
+NAN.US,D,20191002,000000,12.2831,12.3566,12.2426,12.2735,24145.928876904,0
+NAN.US,D,20191003,000000,12.3294,12.3731,12.3102,12.3102,53947.213664838,0
+NAN.US,D,20191004,000000,12.3566,12.3566,12.2831,12.2929,29002.832929244,0
+NAN.US,D,20191007,000000,12.2929,12.4068,12.2667,12.2929,107248.01228863,0
+NAN.US,D,20191008,000000,12.3294,12.3392,12.2251,12.2502,51090.576315485,0
+NAN.US,D,20191009,000000,12.2735,12.3294,12.2735,12.3294,19747.203805651,0
+NAN.US,D,20191010,000000,12.3199,12.348,12.2831,12.348,31368.194847408,0
+NAN.US,D,20191011,000000,12.3294,12.3392,12.2977,12.3014,63413.832657824,0
+NAN.US,D,20191014,000000,12.2929,12.348,12.2667,12.2667,25662.159997162,0
+NAN.US,D,20191015,000000,12.2735,12.3294,12.2667,12.2735,17685.91552279,0
+NAN.US,D,20191016,000000,12.2667,12.2773,12.1991,12.2426,39484.064970646,0
+NAN.US,D,20191017,000000,12.1982,12.2929,12.1982,12.2502,49241.312166083,0
+NAN.US,D,20191018,000000,12.2426,12.2735,12.1982,12.1982,17040.534745819,0
+NAN.US,D,20191021,000000,12.1883,12.2251,12.1469,12.1797,61486.998703501,0
+NAN.US,D,20191022,000000,12.1632,12.2155,12.1479,12.1883,29927.465003945,0
+NAN.US,D,20191023,000000,12.2251,12.2251,12.1469,12.1883,46993.856351405,0
+NAN.US,D,20191024,000000,12.2251,12.2251,12.1197,12.1797,27526.938107546,0
+NAN.US,D,20191025,000000,12.2155,12.2155,12.1111,12.1197,38343.271706221,0
+NAN.US,D,20191028,000000,12.1034,12.1139,12.0095,12.0869,32717.909453094,0
+NAN.US,D,20191029,000000,12.0675,12.1034,12.0164,12.0945,65207.24654768,0
+NAN.US,D,20191030,000000,12.1034,12.1294,12.0164,12.1197,52466.147522812,0
+NAN.US,D,20191031,000000,12.139,12.2251,12.139,12.1982,70110.692482976,0
+NAN.US,D,20191101,000000,12.2076,12.2328,12.1469,12.1883,52115.532004553,0
+NAN.US,D,20191104,000000,12.139,12.2076,12.0869,12.1469,39314.445663876,0
+NAN.US,D,20191105,000000,12.1469,12.1982,12.1111,12.1555,53042.232607385,0
+NAN.US,D,20191106,000000,12.1883,12.2831,12.1797,12.2667,204089.2595486,0
+NAN.US,D,20191107,000000,12.2667,12.2667,12.1632,12.1883,30511.824201042,0
+NAN.US,D,20191108,000000,12.1982,12.2328,12.1632,12.1701,29689.584268843,0
+NAN.US,D,20191111,000000,12.1632,12.1632,12.1197,12.139,32145.961424786,0
+NAN.US,D,20191112,000000,12.1469,12.1883,12.139,12.1883,57716.071920102,0
+NAN.US,D,20191113,000000,12.1883,12.2076,12.0675,12.1469,34540.28273679,0
+NAN.US,D,20191114,000000,12.1555,12.1701,12.1507,12.1632,42533.07543621,0
+NAN.US,D,20191115,000000,12.1797,12.1883,12.1555,12.1701,16930.902754859,0
+NAN.US,D,20191118,000000,12.1982,12.2076,12.1294,12.1632,35457.674963029,0
+NAN.US,D,20191119,000000,12.1632,12.2426,12.1111,12.1111,58842.385487606,0
+NAN.US,D,20191120,000000,12.1701,12.2155,12.139,12.1883,40742.764338553,0
+NAN.US,D,20191121,000000,12.1555,12.2251,12.1111,12.1197,52158.971095311,0
+NAN.US,D,20191122,000000,12.1555,12.1797,12.139,12.1469,39220.327633901,0
+NAN.US,D,20191125,000000,12.1555,12.1797,12.139,12.1797,53930.665439787,0
+NAN.US,D,20191126,000000,12.1797,12.2502,12.139,12.1632,33607.376549564,0
+NAN.US,D,20191127,000000,12.2251,12.2589,12.2251,12.2589,34367.560637825,0
+NAN.US,D,20191129,000000,12.2667,12.3489,12.2667,12.3489,40605.20721782,0
+NAN.US,D,20191202,000000,12.3489,12.3566,12.2589,12.3489,37693.753872986,0
+NAN.US,D,20191203,000000,12.3654,12.3896,12.3276,12.3817,50235.239933182,0
+NAN.US,D,20191204,000000,12.3817,12.3817,12.3209,12.3402,35987.218164646,0
+NAN.US,D,20191205,000000,12.3566,12.3991,12.3566,12.3991,38983.481162865,0
+NAN.US,D,20191206,000000,12.3896,12.4214,12.3788,12.4214,35633.499854191,0
+NAN.US,D,20191209,000000,12.431,12.4408,12.3817,12.3896,67321.28229789,0
+NAN.US,D,20191210,000000,12.3896,12.4214,12.3402,12.3402,101568.8683041,0
+NAN.US,D,20191211,000000,12.3489,12.4078,12.3402,12.3402,25392.217076025,0
+NAN.US,D,20191212,000000,12.3797,12.3972,12.2648,12.2648,56568.038807221,0
+NAN.US,D,20191213,000000,12.2725,12.3721,12.2648,12.2821,47472.720613804,0
+NAN.US,D,20191216,000000,12.3092,12.3634,12.2725,12.2725,17509.056367562,0
+NAN.US,D,20191217,000000,12.3284,12.3383,12.287,12.319,26861.906313327,0
+NAN.US,D,20191218,000000,12.319,12.3634,12.3005,12.3634,23877.020219833,0
+NAN.US,D,20191219,000000,12.3721,12.3972,12.2821,12.3876,64382.938087349,0
+NAN.US,D,20191220,000000,12.3876,12.3972,12.3876,12.3972,30027.788618313,0
+NAN.US,D,20191223,000000,12.4138,12.4138,12.3634,12.3634,13796.048371843,0
+NAN.US,D,20191224,000000,12.3972,12.4194,12.3721,12.4138,15935.940723694,0
+NAN.US,D,20191226,000000,12.429,12.4389,12.3972,12.4389,23774.628077332,0
+NAN.US,D,20191227,000000,12.4484,12.4484,12.3972,12.4068,29089.711110761,0
+NAN.US,D,20191230,000000,12.3876,12.4389,12.3383,12.3972,107768.24711368,0
+NAN.US,D,20191231,000000,12.4068,12.4389,12.3556,12.3972,31478.861102435,0
+NAN.US,D,20200102,000000,12.4138,12.4854,12.3972,12.4755,69986.580795096,0
+NAN.US,D,20200103,000000,12.4755,12.5095,12.4755,12.492,62261.66248868,0
+NAN.US,D,20200106,000000,12.5095,12.5278,12.492,12.492,41901.140092092,0
+NAN.US,D,20200107,000000,12.5278,12.5355,12.4522,12.492,45261.464041422,0
+NAN.US,D,20200108,000000,12.5095,12.5355,12.492,12.5278,13948.085189495,0
+NAN.US,D,20200109,000000,12.5278,12.5278,12.4948,12.4997,24710.637056754,0
+NAN.US,D,20200110,000000,12.492,12.5189,12.4755,12.4755,68883.021037038,0
+NAN.US,D,20200113,000000,12.5441,12.5539,12.4997,12.5355,49723.279220681,0
+NAN.US,D,20200114,000000,12.5539,12.5829,12.5441,12.5539,39351.679170241,0
+NAN.US,D,20200115,000000,12.6167,12.6167,12.5569,12.5733,67108.223900362,0
+NAN.US,D,20200116,000000,12.5829,12.6004,12.5355,12.5569,60748.534160619,0
+NAN.US,D,20200117,000000,12.5441,12.5915,12.5355,12.5441,24782.001277284,0
+NAN.US,D,20200121,000000,12.5189,12.6167,12.5189,12.6167,52721.610747029,0
+NAN.US,D,20200122,000000,12.6098,12.6098,12.5866,12.6098,48661.090025248,0
+NAN.US,D,20200123,000000,12.6098,12.6256,12.5994,12.6256,18869.113613905,0
+NAN.US,D,20200124,000000,12.6339,12.6516,12.5733,12.6256,52912.949599178,0
+NAN.US,D,20200127,000000,12.6922,12.6922,12.6516,12.6823,63095.279325601,0
+NAN.US,D,20200128,000000,12.6922,12.6922,12.6611,12.668,37200.409913668,0
+NAN.US,D,20200129,000000,12.7018,12.7105,12.668,12.7105,41471.920504844,0
+NAN.US,D,20200130,000000,12.7202,12.7202,12.7018,12.7105,30583.188421573,0
+NAN.US,D,20200131,000000,12.7105,12.7193,12.6747,12.6922,77513.954664971,0
+NAN.US,D,20200203,000000,12.7105,12.7202,12.7018,12.7105,37609.978483668,0
+NAN.US,D,20200204,000000,12.7018,12.7018,12.6601,12.668,40192.535855622,0
+NAN.US,D,20200205,000000,12.7018,12.7105,12.6601,12.7105,69333.960169664,0
+NAN.US,D,20200206,000000,12.7018,12.7366,12.6823,12.7202,45311.108716576,0
+NAN.US,D,20200207,000000,12.7366,12.7444,12.7366,12.7444,20061.620081611,0
+NAN.US,D,20200210,000000,12.7638,12.7898,12.7434,12.7898,29237.610872149,0
+NAN.US,D,20200211,000000,12.7898,12.8188,12.7539,12.8188,56805.919542321,0
+NAN.US,D,20200212,000000,12.8275,12.8275,12.7994,12.8188,38694.921488545,0
+NAN.US,D,20200213,000000,12.8255,12.8255,12.7976,12.8169,41588.792344262,0
+NAN.US,D,20200214,000000,12.8352,12.869,12.7976,12.7976,70286.517374138,0
+NAN.US,D,20200218,000000,12.8072,12.8352,12.7976,12.8217,41405.727604641,0
+NAN.US,D,20200219,000000,12.8352,12.8352,12.8226,12.8352,17683.84699466,0
+NAN.US,D,20200220,000000,12.8517,12.8614,12.8169,12.842,30375.301344375,0
+NAN.US,D,20200221,000000,12.8352,12.842,12.779,12.7878,46536.711634381,0
+NAN.US,D,20200224,000000,12.8352,12.8517,12.8004,12.8352,75554.024260546,0
+NAN.US,D,20200225,000000,12.8255,12.8517,12.7878,12.7878,61254.289288727,0
+NAN.US,D,20200226,000000,12.8517,12.8614,12.7424,12.7424,102604.16663382,0
+NAN.US,D,20200227,000000,12.7424,12.779,12.6999,12.7184,86230.732210356,0
+NAN.US,D,20200228,000000,12.7346,12.8169,12.5975,12.6804,63639.302224139,0
+NAN.US,D,20200302,000000,12.7878,12.8614,12.7695,12.8072,44848.792679225,0
+NAN.US,D,20200303,000000,12.7656,12.8787,12.7656,12.8749,28654.285939117,0
+NAN.US,D,20200304,000000,12.8787,12.931,12.8787,12.9135,30355.650327128,0
+NAN.US,D,20200305,000000,12.9039,12.9387,12.9039,12.9212,13227.203135728,0
+NAN.US,D,20200306,000000,12.9039,12.9097,12.7618,12.7618,65750.235182153,0
+NAN.US,D,20200309,000000,12.7346,12.7346,12.5161,12.5703,80096.512036923,0
+NAN.US,D,20200310,000000,12.5327,12.6533,12.436,12.4774,32504.85105557,0
+NAN.US,D,20200311,000000,12.5327,12.5975,12.0869,12.0994,146907.90215045,0
+NAN.US,D,20200312,000000,10.5563,11.7572,10.5466,10.9798,262332.80614218,0
+NAN.US,D,20200313,000000,11.1818,11.4671,11.1818,11.3636,176570.59555358,0
+NAN.US,D,20200316,000000,10.5736,10.9527,10.5466,10.7835,197848.51017641,0
+NAN.US,D,20200317,000000,10.8561,11.0039,10.8561,10.9711,188605.29222161,0
+NAN.US,D,20200318,000000,10.3291,10.5911,9.56429,9.67645,405492.53531869,0
+NAN.US,D,20200319,000000,9.15038,9.8021,9.07274,9.72957,209631.88067648,0
+NAN.US,D,20200320,000000,9.85435,10.3794,9.82532,10.039,390544.3167777,0
+NAN.US,D,20200323,000000,10.039,10.0545,9.52852,9.69482,229297.37762094,0
+NAN.US,D,20200324,000000,9.88631,10.3002,9.88631,10.3002,129588.11610689,0
+NAN.US,D,20200325,000000,10.2681,10.8832,10.2586,10.8378,187342.45579742,0
+NAN.US,D,20200326,000000,10.8106,11.3471,10.8106,11.2494,190764.8355907,0
+NAN.US,D,20200327,000000,11.1917,11.355,11.0572,11.1625,109608.20288647,0
+NAN.US,D,20200330,000000,11.2765,11.4276,11.2001,11.4276,120419.36516483,0
+NAN.US,D,20200331,000000,11.4555,11.5569,11.4323,11.5407,116109.58680321,0
+NAN.US,D,20200401,000000,11.437,11.442,11.0658,11.2494,142920.81417732,0
+NAN.US,D,20200402,000000,11.2169,11.2169,10.9082,10.9527,45298.697547788,0
+NAN.US,D,20200403,000000,10.7651,10.9788,10.7651,10.8561,67307.836865036,0
+NAN.US,D,20200406,000000,10.9257,11.1315,10.9257,10.9876,69614.245731459,0
+NAN.US,D,20200407,000000,11.1112,11.2411,11.1017,11.2001,47939.173707417,0
+NAN.US,D,20200408,000000,11.12,11.3916,11.12,11.3723,69829.372657116,0
+NAN.US,D,20200409,000000,11.4787,11.7039,11.4565,11.6827,94386.938632152,0
+NAN.US,D,20200413,000000,11.5318,11.7611,11.356,11.356,151726.53843235,0
+NAN.US,D,20200414,000000,11.4622,11.5484,11.4622,11.5048,62344.403613933,0
+NAN.US,D,20200415,000000,11.5048,11.6537,11.4787,11.6092,62788.102898101,0
+NAN.US,D,20200416,000000,11.5232,11.6092,11.5048,11.5048,19447.267226608,0
+NAN.US,D,20200417,000000,11.6092,11.6729,11.471,11.5135,51246.750189399,0
+NAN.US,D,20200420,000000,11.3703,11.5639,11.3703,11.4787,34093.480660425,0
+NAN.US,D,20200421,000000,11.5232,11.5232,11.3703,11.4158,30125.009440486,0
+NAN.US,D,20200422,000000,11.3703,11.3975,11.2573,11.2573,68577.913137668,0
+NAN.US,D,20200423,000000,11.3541,11.3541,11.1788,11.2573,104434.81403004,0
+NAN.US,D,20200424,000000,11.2922,11.2922,11.0543,11.2139,112345.89986827,0
+NAN.US,D,20200427,000000,11.117,11.1983,10.8619,10.9353,152813.54996536,0
+NAN.US,D,20200428,000000,10.9575,11.0261,10.9045,10.9227,113267.42915079,0
+NAN.US,D,20200429,000000,11.035,11.2706,10.9671,11.1788,121309.86652536,0
+NAN.US,D,20200430,000000,11.2401,11.2401,11.063,11.1268,29180.726348537,0
+NAN.US,D,20200501,000000,11.117,11.2573,11.1083,11.2311,87026.081276848,0
+NAN.US,D,20200504,000000,11.2059,11.2474,11.1596,11.2401,52547.854383999,0
+NAN.US,D,20200505,000000,11.2825,11.471,11.2401,11.435,81118.364933797,0
+NAN.US,D,20200506,000000,11.4448,11.6004,11.4448,11.4961,58497.975553741,0
+NAN.US,D,20200507,000000,11.5308,11.5919,11.5048,11.5048,17857.603357689,0
+NAN.US,D,20200508,000000,11.6004,11.6171,11.5135,11.6171,51505.316205813,0
+NAN.US,D,20200511,000000,11.6171,11.6171,11.4748,11.5484,46972.136806025,0
+NAN.US,D,20200512,000000,11.5821,11.5821,11.4874,11.5048,61254.289288727,0
+NAN.US,D,20200513,000000,11.498,11.5639,11.4072,11.4622,53694.853232816,0
+NAN.US,D,20200514,000000,11.5416,11.5416,11.2583,11.2922,99885.086405203,0
+NAN.US,D,20200515,000000,11.3376,11.3376,11.2242,11.3189,35455.606434898,0
+NAN.US,D,20200518,000000,11.3189,11.3723,11.2755,11.3097,39901.907653171,0
+NAN.US,D,20200519,000000,11.2755,11.3097,11.2755,11.2755,42407.929484265,0
+NAN.US,D,20200520,000000,11.2835,11.3994,11.2835,11.3994,63597.931661514,0
+NAN.US,D,20200521,000000,11.4632,11.497,11.3822,11.437,35039.832280503,0
+NAN.US,D,20200522,000000,11.473,11.5569,11.4632,11.5569,24528.606581198,0
+NAN.US,D,20200526,000000,11.5657,11.7473,11.4797,11.7019,137711.2260786,0
+NAN.US,D,20200527,000000,11.6847,11.7977,11.6749,11.7977,49331.293139795,0
+NAN.US,D,20200528,000000,11.8248,11.8684,11.7553,11.8161,42483.430761058,0
+NAN.US,D,20200529,000000,11.8684,11.9128,11.7281,11.9128,39791.241398146,0
+NAN.US,D,20200601,000000,11.9128,11.9853,11.9089,11.9226,50029.421384116,0
+NAN.US,D,20200602,000000,11.9681,12.0125,11.8974,11.9951,32433.486835038,0
+NAN.US,D,20200603,000000,12.0278,12.0278,11.8965,11.9399,52012.105597987,0
+NAN.US,D,20200604,000000,11.9681,11.9681,11.8625,11.9311,30367.02723185,0
+NAN.US,D,20200605,000000,11.9592,12.0036,11.8867,11.9226,35619.020157273,0
+NAN.US,D,20200608,000000,11.9853,12.0036,11.9681,12.0036,43549.757012755,0
+NAN.US,D,20200609,000000,11.9494,12.0733,11.9409,12.0278,47381.705376025,0
+NAN.US,D,20200610,000000,11.9765,12.0268,11.9681,11.9853,22218.060658513,0
+NAN.US,D,20200611,000000,12.0125,12.0125,11.8075,11.8161,24406.56342145,0
+NAN.US,D,20200612,000000,12.0665,12.0665,11.7997,11.8615,66260.127366522,0
+NAN.US,D,20200615,000000,11.8615,11.8984,11.7814,11.8336,28627.395073409,0
+NAN.US,D,20200616,000000,11.7909,11.8789,11.7785,11.8789,51908.679191421,0
+NAN.US,D,20200617,000000,11.8984,11.9245,11.8258,11.9069,42822.669374596,0
+NAN.US,D,20200618,000000,11.9147,11.9147,11.8703,11.8703,16706.467452608,0
+NAN.US,D,20200619,000000,11.9245,11.9341,11.8703,11.8703,21700.928625683,0
+NAN.US,D,20200622,000000,11.8336,11.9147,11.8336,11.8984,20246.753349364,0
+NAN.US,D,20200623,000000,12.0066,12.0066,11.9341,11.9785,36711.203010609,0
+NAN.US,D,20200624,000000,12.0066,12.0066,11.9147,11.9147,23560.535415741,0
+NAN.US,D,20200625,000000,11.971,12.0144,11.9341,11.9883,25210.186600467,0
+NAN.US,D,20200626,000000,11.9429,11.9746,11.8703,11.8789,22385.611437149,0
+NAN.US,D,20200629,000000,11.9429,12.0308,11.9245,12.0066,24454.13956847,0
+NAN.US,D,20200630,000000,12.0762,12.0762,11.9523,11.9978,39705.397480696,0
+NAN.US,D,20200701,000000,12.0762,12.0762,11.9978,12.0665,36125.809549446,0
+NAN.US,D,20200702,000000,12.0665,12.1555,12.0076,12.0859,66144.289791168,0
+NAN.US,D,20200706,000000,12.1284,12.1333,12.0308,12.0308,35015.009942926,0
+NAN.US,D,20200707,000000,12.049,12.0859,12.0258,12.0308,21422.71159202,0
+NAN.US,D,20200708,000000,12.0066,12.1139,12.0066,12.0066,48662.124289314,0
+NAN.US,D,20200709,000000,11.9978,12.1101,11.9978,12.0859,25261.899803751,0
+NAN.US,D,20200710,000000,12.0859,12.1187,12.0859,12.1187,18645.712575722,0
+NAN.US,D,20200713,000000,12.1187,12.1187,12.0859,12.0859,59549.822108519,0
+NAN.US,D,20200714,000000,12.1864,12.2058,12.1227,12.1227,37536.545735007,0
+NAN.US,D,20200715,000000,12.0801,12.1409,12.0801,12.1227,35177.389401234,0
+NAN.US,D,20200716,000000,12.0897,12.1507,12.0897,12.113,33366.393022265,0
+NAN.US,D,20200717,000000,12.0801,12.2145,12.0801,12.2145,36933.569784727,0
+NAN.US,D,20200720,000000,12.2677,12.285,12.1767,12.285,42013.87487525,0
+NAN.US,D,20200721,000000,12.3034,12.3034,12.2145,12.2589,33638.404471533,0
+NAN.US,D,20200722,000000,12.2426,12.2948,12.2426,12.2754,32518.296488423,0
+NAN.US,D,20200723,000000,12.2754,12.3314,12.2648,12.3314,29575.81522162,0
+NAN.US,D,20200724,000000,12.3925,12.3925,12.3219,12.3836,20040.934800297,0
+NAN.US,D,20200727,000000,12.375,12.4562,12.375,12.402,14062.888500783,0
+NAN.US,D,20200728,000000,12.4649,12.4844,12.437,12.4562,31765.352248622,0
+NAN.US,D,20200729,000000,12.5189,12.6098,12.4997,12.5441,47648.545504966,0
+NAN.US,D,20200730,000000,12.5633,12.6498,12.5355,12.6187,18026.188400392,0
+NAN.US,D,20200731,000000,12.671,12.7055,12.6438,12.6776,40369.395010851,0
+NAN.US,D,20200803,000000,12.7327,12.7327,12.6275,12.6631,74933.465821148,0
+NAN.US,D,20200804,000000,12.6438,12.667,12.6359,12.6438,20689.418369466,0
+NAN.US,D,20200805,000000,12.6533,12.6631,12.6359,12.6438,34251.723062471,0
+NAN.US,D,20200806,000000,12.6359,12.697,12.6359,12.6438,24128.346387787,0
+NAN.US,D,20200807,000000,12.671,12.697,12.6533,12.6533,15684.614555738,0
+NAN.US,D,20200810,000000,12.697,12.697,12.6631,12.6631,50829.941770938,0
+NAN.US,D,20200811,000000,12.697,12.8961,12.671,12.7598,57091.376424444,0
+NAN.US,D,20200812,000000,12.7956,12.8042,12.7055,12.7154,15430.185595585,0
+NAN.US,D,20200813,000000,12.7424,12.7976,12.6379,12.6794,27360.421592975,0
+NAN.US,D,20200814,000000,12.7075,12.7075,12.6379,12.6458,32590.694973019,0
+NAN.US,D,20200817,000000,12.6419,12.8633,12.6379,12.6892,97473.182604083,0
+NAN.US,D,20200818,000000,12.6989,12.7346,12.5199,12.5643,138834.4368539,0
+NAN.US,D,20200819,000000,12.6117,12.6989,12.5105,12.5199,54112.695915344,0
+NAN.US,D,20200820,000000,12.6023,12.6206,12.4755,12.4755,20500.148045453,0
+NAN.US,D,20200821,000000,12.5364,12.6458,12.4658,12.5199,61632.829936759,0
+NAN.US,D,20200824,000000,12.5837,12.5837,12.5007,12.5549,24230.738530288,0
+NAN.US,D,20200825,000000,12.4658,12.5837,12.4658,12.5743,31518.16313693,0
+NAN.US,D,20200826,000000,12.5549,12.6117,12.5383,12.6117,39013.474820769,0
+NAN.US,D,20200827,000000,12.5925,12.5925,12.5105,12.5549,35698.658490329,0
+NAN.US,D,20200828,000000,12.6117,12.6379,12.5549,12.6023,29920.225155485,0
+NAN.US,D,20200831,000000,12.6117,12.6117,12.2677,12.2754,90188.860789638,0
+NAN.US,D,20200901,000000,12.4755,12.4755,12.3363,12.3673,40491.438170597,0
+NAN.US,D,20200902,000000,12.3673,12.438,12.3673,12.4108,19792.71142454,0
+NAN.US,D,20200903,000000,12.4854,12.7346,12.4522,12.6023,75198.237421959,0
+NAN.US,D,20200904,000000,12.4755,12.5925,12.3499,12.3585,55283.48283767,0
+NAN.US,D,20200908,000000,12.2754,12.3846,12.2426,12.3499,86343.466993512,0
+NAN.US,D,20200909,000000,12.3121,12.5643,12.3121,12.4108,33298.131593932,0
+NAN.US,D,20200910,000000,12.4108,12.6293,12.3585,12.3846,67526.066582891,0
+NAN.US,D,20200911,000000,12.4755,12.5199,12.3673,12.3758,37020.447966242,0
+NAN.US,D,20200914,000000,12.4204,12.5016,12.4088,12.4863,32041.500754153,0
+NAN.US,D,20200915,000000,12.4863,12.4948,12.4582,12.4948,20517.730534567,0
+NAN.US,D,20200916,000000,12.4399,12.4948,12.3238,12.3605,43207.415607022,0
+NAN.US,D,20200917,000000,12.3605,12.4204,12.3334,12.3431,21743.333452375,0
+NAN.US,D,20200918,000000,12.3953,12.4049,12.3334,12.3431,6800.286231716,0
+NAN.US,D,20200921,000000,12.3856,12.3866,12.2599,12.287,34075.898171308,0
+NAN.US,D,20200922,000000,12.3516,12.3516,12.1777,12.2512,56103.654241738,0
+NAN.US,D,20200923,000000,12.2967,12.2967,12.2512,12.2599,28116.468624973,0
+NAN.US,D,20200924,000000,12.2967,12.2967,12.2251,12.2251,27382.141138355,0
+NAN.US,D,20200925,000000,12.287,12.4399,12.2436,12.347,74583.884566956,0
+NAN.US,D,20200928,000000,12.3516,12.3605,12.2967,12.3238,24686.848983244,0
+NAN.US,D,20200929,000000,12.3856,12.4128,12.3141,12.3334,41446.063903203,0
+NAN.US,D,20200930,000000,12.3856,12.3856,12.3141,12.3431,30609.045023214,0
+NAN.US,D,20201001,000000,12.4128,12.4128,12.3141,12.3238,47794.376738226,0
+NAN.US,D,20201002,000000,12.3516,12.375,12.1237,12.1873,82637.698846252,0
+NAN.US,D,20201005,000000,12.1139,12.1691,12.1139,12.1419,56388.076859796,0
+NAN.US,D,20201006,000000,12.1873,12.2155,12.1419,12.1419,31365.092055211,0
+NAN.US,D,20201007,000000,12.1419,12.2338,12.1333,12.1972,60724.746087109,0
+NAN.US,D,20201008,000000,12.2599,12.3053,12.2251,12.3053,60986.41489572,0
+NAN.US,D,20201009,000000,12.3334,12.3516,12.2599,12.3141,19903.377679565,0
+NAN.US,D,20201012,000000,12.3953,12.3953,12.2773,12.3141,22191.169792805,0
+NAN.US,D,20201013,000000,12.287,12.4049,12.287,12.3693,25448.067335569,0
+NAN.US,D,20201014,000000,12.3256,12.4512,12.3256,12.3876,15170.585315103,0
+NAN.US,D,20201015,000000,12.3876,12.3876,12.2445,12.2445,37565.505128844,0
+NAN.US,D,20201016,000000,12.2164,12.3702,12.1982,12.3256,19935.439865601,0
+NAN.US,D,20201019,000000,12.3353,12.4512,12.3284,12.4512,36284.051951491,0
+NAN.US,D,20201020,000000,12.4148,12.5511,12.3256,12.5511,28244.717369116,0
+NAN.US,D,20201021,000000,12.4512,12.4512,12.3353,12.4068,26751.240058301,0
+NAN.US,D,20201022,000000,12.3876,12.4408,12.2889,12.4068,32522.433544685,0
+NAN.US,D,20201023,000000,12.3451,12.3972,12.2618,12.2716,24976.442921628,0
+NAN.US,D,20201026,000000,12.2531,12.2939,12.1883,12.2076,24618.58755491,0
+NAN.US,D,20201027,000000,12.1982,12.3072,12.1429,12.2347,25675.605430015,0
+NAN.US,D,20201028,000000,12.1246,12.2347,12.0713,12.0975,48251.521455247,0
+NAN.US,D,20201029,000000,12.1062,12.1062,12.0386,12.054,44029.655539221,0
+NAN.US,D,20201030,000000,12.0347,12.054,11.9805,12.054,58471.084688036,0
+NAN.US,D,20201102,000000,12.054,12.054,11.9997,12.0258,73194.867926774,0
+NAN.US,D,20201103,000000,12.054,12.0975,11.9805,12.0085,90606.703472164,0
+NAN.US,D,20201104,000000,12.0443,12.1883,12.0443,12.1787,35983.081108384,0
+NAN.US,D,20201105,000000,12.2076,12.2957,12.1982,12.2531,21866.410876188,0
+NAN.US,D,20201106,000000,12.2716,12.3788,12.2716,12.3161,41462.612128253,0
+NAN.US,D,20201109,000000,12.3702,12.5066,12.2889,12.2889,53092.911546602,0
+NAN.US,D,20201110,000000,12.2977,12.3451,12.1982,12.2618,58476.256008364,0
+NAN.US,D,20201111,000000,12.2261,12.2889,12.2164,12.2889,27099.787048429,0
+NAN.US,D,20201112,000000,12.2367,12.3276,12.1903,12.1999,53594.529618447,0
+NAN.US,D,20201113,000000,12.2367,12.2735,12.2096,12.2367,69355.679715044,0
+NAN.US,D,20201116,000000,12.2725,12.2997,12.2367,12.2909,29129.013145254,0
+NAN.US,D,20201117,000000,12.255,12.3422,12.255,12.2638,60513.756217714,0
+NAN.US,D,20201118,000000,12.2909,12.3373,12.2811,12.3082,38487.034411348,0
+NAN.US,D,20201119,000000,12.3461,12.3556,12.2997,12.318,74580.781774759,0
+NAN.US,D,20201120,000000,12.3896,12.3896,12.3276,12.3556,50302.46709745,0
+NAN.US,D,20201123,000000,12.3556,12.3896,12.3276,12.3896,73618.916193694,0
+NAN.US,D,20201124,000000,12.4542,12.4631,12.3807,12.4176,41022.015636282,0
+NAN.US,D,20201125,000000,12.5441,12.5829,12.4542,12.5355,94546.215298262,0
+NAN.US,D,20201127,000000,12.5829,12.6014,12.5733,12.6014,25733.524217693,0
+NAN.US,D,20201130,000000,12.6014,12.6989,12.5441,12.673,110310.46818705,0
+NAN.US,D,20201201,000000,12.7269,12.8467,12.6833,12.8275,106895.32824225,0
+NAN.US,D,20201202,000000,12.8643,12.8836,12.6014,12.7269,113938.6665294,0
+NAN.US,D,20201203,000000,12.7898,12.7898,12.7124,12.7638,36591.228378993,0
+NAN.US,D,20201204,000000,12.7075,12.7898,12.6369,12.7269,36382.30703773,0
+NAN.US,D,20201207,000000,12.6458,13.1475,12.6458,12.8564,238890.17682994,0
+NAN.US,D,20201208,000000,12.9193,12.9444,12.8643,12.9291,44818.79902132,0
+NAN.US,D,20201209,000000,12.9193,13.0073,12.9193,12.9367,80223.726517001,0
+NAN.US,D,20201210,000000,12.9619,12.9619,12.8643,12.9444,36232.33874821,0
+NAN.US,D,20201211,000000,12.8836,12.9619,12.8836,12.8922,25337.401080544,0
+NAN.US,D,20201214,000000,12.9212,12.9666,12.8013,12.8013,38822.135968623,0
+NAN.US,D,20201215,000000,12.8758,12.9463,12.8294,12.9463,46802.517499256,0
+NAN.US,D,20201216,000000,12.8758,12.9117,12.8391,12.8941,14672.070035457,0
+NAN.US,D,20201217,000000,12.9212,12.9212,12.8932,12.9212,26336.500167971,0
+NAN.US,D,20201218,000000,12.931,12.9735,12.9039,12.9463,29905.745458565,0
+NAN.US,D,20201221,000000,12.9638,12.9638,12.8758,12.9039,27327.325142875,0
+NAN.US,D,20201222,000000,12.9135,12.9638,12.8294,12.8487,44347.174607379,0
+NAN.US,D,20201223,000000,12.8855,12.9463,12.8208,12.8941,33358.118909739,0
+NAN.US,D,20201224,000000,12.8941,12.9463,12.8584,12.9387,8035.1975261143,0
+NAN.US,D,20201228,000000,12.9039,13.0093,12.9039,12.9463,30730.053918895,0
+NAN.US,D,20201229,000000,13.0093,13.0287,12.9039,12.931,51576.680426343,0
+NAN.US,D,20201230,000000,12.9735,12.9735,12.7917,12.8662,125293.85170628,0
+NAN.US,D,20201231,000000,12.9212,13.0007,12.8758,12.9212,43552.859804952,0
+NAN.US,D,20210104,000000,12.9212,13.0287,12.9212,12.931,26838.118239816,0
+NAN.US,D,20210105,000000,12.9638,13.0566,12.9463,13.0566,27009.806074715,0
+NAN.US,D,20210106,000000,13.0189,13.0381,12.8758,12.9543,28816.665397425,0
+NAN.US,D,20210107,000000,13.0189,13.0287,12.8294,12.8662,59137.15074632,0
+NAN.US,D,20210108,000000,12.9735,12.9735,12.8584,12.8662,24853.365497816,0
+NAN.US,D,20210111,000000,12.811,12.8758,12.811,12.8294,33116.101118375,0
+NAN.US,D,20210112,000000,12.9039,12.9039,12.8062,12.811,15549.125963135,0
+NAN.US,D,20210113,000000,12.8208,12.8584,12.811,12.8294,20749.405685276,0
+NAN.US,D,20210114,000000,12.9135,12.9135,12.8245,12.8604,14363.85934389,0
+NAN.US,D,20210115,000000,12.9319,12.9319,12.8729,12.8875,20401.892959214,0
+NAN.US,D,20210119,000000,12.9058,12.9715,12.8633,12.8778,38973.138522209,0
+NAN.US,D,20210120,000000,12.8961,13.0219,12.8961,13.0219,51466.014171318,0
+NAN.US,D,20210121,000000,13.0885,13.1068,13.0026,13.0693,49886.692943055,0
+NAN.US,D,20210122,000000,13.1968,13.2152,13.0885,13.1437,54105.456066884,0
+NAN.US,D,20210125,000000,13.2683,13.2683,13.1813,13.2239,61385.640825065,0
+NAN.US,D,20210126,000000,13.1891,13.2104,12.9947,13.1533,34473.05557252,0
+NAN.US,D,20210127,000000,13.2152,13.5719,13.1485,13.2064,75042.063548044,0
+NAN.US,D,20210128,000000,13.2064,13.335,13.2064,13.2781,24774.761428824,0
+NAN.US,D,20210129,000000,13.335,13.335,13.2152,13.2877,46561.533971957,0
+NAN.US,D,20210201,000000,13.335,13.3825,13.2877,13.3254,18340.604676352,0
+NAN.US,D,20210202,000000,13.2683,13.363,13.2326,13.3157,35134.984574543,0
+NAN.US,D,20210203,000000,13.3157,13.3448,13.2974,13.2974,7256.3966846722,0
+NAN.US,D,20210204,000000,13.363,13.3728,13.2974,13.3157,29854.03225528,0
+NAN.US,D,20210205,000000,13.25,13.335,13.25,13.3157,46584.287781402,0
+NAN.US,D,20210208,000000,13.2974,13.3728,13.2974,13.335,69266.733005396,0
+NAN.US,D,20210209,000000,13.3728,13.4008,13.2974,13.3254,29208.651478312,0
+NAN.US,D,20210210,000000,13.363,13.3951,13.2877,13.3157,22197.375377199,0
+NAN.US,D,20210211,000000,13.3467,13.365,13.2703,13.2703,13654.354194845,0
+NAN.US,D,20210212,000000,13.2703,13.337,13.2422,13.2422,43778.329371266,0
+NAN.US,D,20210216,000000,13.2422,13.2896,13.0993,13.1359,47658.888145622,0
+NAN.US,D,20210217,000000,13.1823,13.1823,13.0799,13.0895,41437.789790677,0
+NAN.US,D,20210218,000000,13.1166,13.1166,12.9957,12.9957,42166.945956967,0
+NAN.US,D,20210219,000000,13.0229,13.0229,12.9058,12.9319,31677.439803042,0
+NAN.US,D,20210222,000000,12.9676,12.9676,12.8507,12.9483,77885.255464542,0
+NAN.US,D,20210223,000000,12.9231,12.9231,12.7937,12.9231,46586.356309533,0
+NAN.US,D,20210224,000000,12.9058,12.9415,12.8033,12.9135,79343.567797124,0
+NAN.US,D,20210225,000000,12.8507,12.9135,12.6641,12.7656,80859.798917382,0
+NAN.US,D,20210226,000000,12.8033,12.8033,12.7105,12.8033,59320.215485941,0
+NAN.US,D,20210301,000000,12.8507,13.0324,12.8313,12.9231,73801.980933317,0
+NAN.US,D,20210302,000000,12.9483,12.9619,12.8778,12.8778,249291.77053828,0
+NAN.US,D,20210303,000000,12.9483,12.9676,12.785,12.813,192743.38274831,0
+NAN.US,D,20210304,000000,12.8604,12.8961,12.785,12.785,28047.172932575,0
+NAN.US,D,20210305,000000,12.7752,12.8226,12.7202,12.813,72396.416068085,0
+NAN.US,D,20210308,000000,12.813,12.8554,12.813,12.8411,17384.944679683,0
+NAN.US,D,20210309,000000,12.8875,12.8961,12.8507,12.8875,19474.158092317,0
+NAN.US,D,20210310,000000,12.8961,12.9483,12.8226,12.9231,44637.802809829,0
+NAN.US,D,20210311,000000,12.9135,13.0035,12.9135,12.987,24771.658636628,0
+NAN.US,D,20210312,000000,12.9794,12.9794,12.8614,12.9078,39178.957071275,0
+NAN.US,D,20210315,000000,12.9155,12.9977,12.9155,12.9415,32186.297723347,0
+NAN.US,D,20210316,000000,12.9339,13.0054,12.9078,12.9794,26616.785729766,0
+NAN.US,D,20210317,000000,12.9503,12.9695,12.8517,12.9415,33015.777504006,0
+NAN.US,D,20210318,000000,12.9078,12.9503,12.7762,12.9078,57020.012203914,0
+NAN.US,D,20210319,000000,12.9078,13.0149,12.8226,13.0149,57898.10239566,0
+NAN.US,D,20210322,000000,12.9155,12.9889,12.9155,12.9794,36986.317252075,0
+NAN.US,D,20210323,000000,12.9503,12.9599,12.8517,12.8517,47452.03533249,0
+NAN.US,D,20210324,000000,12.8884,13.0343,12.8884,12.9271,30777.630065917,0
+NAN.US,D,20210325,000000,13.0343,13.0547,12.9695,13.0441,23293.6952868,0
+NAN.US,D,20210326,000000,13.0441,13.0722,13.0149,13.0149,15655.6551619,0
+NAN.US,D,20210329,000000,13.0623,13.1011,13.0149,13.0249,40971.336697064,0
+NAN.US,D,20210330,000000,13.0149,13.1562,13.0149,13.1291,77550.153907268,0
+NAN.US,D,20210331,000000,13.1011,13.193,13.0915,13.1562,20210.554107066,0
+NAN.US,D,20210401,000000,13.2829,13.2829,13.1755,13.2017,62078.597749058,0
+NAN.US,D,20210405,000000,13.2017,13.3786,13.2017,13.2732,55311.407967443,0
+NAN.US,D,20210406,000000,13.3022,13.3398,13.2732,13.2829,13905.680362802,0
+NAN.US,D,20210407,000000,13.3303,13.3303,13.2549,13.2732,11024.220675872,0
+NAN.US,D,20210408,000000,13.3398,13.3689,13.3206,13.3592,47436.521371505,0
+NAN.US,D,20210409,000000,13.3786,13.3786,13.2451,13.2732,38497.377052005,0
+NAN.US,D,20210412,000000,13.2635,13.3786,13.2635,13.3592,17113.96749448,0
+NAN.US,D,20210413,000000,13.3786,13.3872,13.3592,13.3872,34868.144445602,0
+NAN.US,D,20210414,000000,13.4355,13.4355,13.3322,13.4173,24957.826168446,0
+NAN.US,D,20210415,000000,13.4355,13.4405,13.3709,13.4355,19567.241858226,0
+NAN.US,D,20210416,000000,13.454,13.4966,13.3709,13.3806,38980.378370669,0
+NAN.US,D,20210419,000000,13.4085,13.4085,13.2945,13.3042,36319.216929726,0
+NAN.US,D,20210420,000000,13.3418,13.3709,13.3274,13.3418,31433.353483547,0
+NAN.US,D,20210421,000000,13.3418,13.3862,13.3042,13.3226,43422.542532678,0
+NAN.US,D,20210422,000000,13.3418,13.3418,13.2752,13.2945,62391.979760952,0
+NAN.US,D,20210423,000000,13.2848,13.4714,13.2752,13.3612,58609.676072834,0
+NAN.US,D,20210426,000000,13.3806,13.4627,13.3226,13.3418,46837.68247749,0
+NAN.US,D,20210427,000000,13.3516,13.4355,13.3042,13.4173,51191.934193918,0
+NAN.US,D,20210428,000000,13.3892,13.4714,13.3516,13.4173,34537.179944592,0
+NAN.US,D,20210429,000000,13.3892,13.454,13.22,13.2945,70269.969149087,0
+NAN.US,D,20210430,000000,13.2461,13.3418,13.2461,13.2945,34871.2472378,0
+NAN.US,D,20210503,000000,13.3709,13.4133,13.3042,13.3612,45824.103693142,0
+NAN.US,D,20210504,000000,13.3612,13.5062,13.2945,13.4085,85426.074767273,0
+NAN.US,D,20210505,000000,13.4879,13.516,13.3612,13.516,40750.004187012,0
+NAN.US,D,20210506,000000,13.5719,13.5719,13.4762,13.5624,29177.62355634,0
+NAN.US,D,20210507,000000,13.5817,13.6203,13.5729,13.601,39630.930467968,0
+NAN.US,D,20210510,000000,13.6493,13.6493,13.5624,13.6203,40758.278299539,0
+NAN.US,D,20210511,000000,13.6396,13.6493,13.5343,13.5343,18809.126298098,0
+NAN.US,D,20210512,000000,13.5913,13.5913,13.4173,13.4355,51528.070015259,0
+NAN.US,D,20210513,000000,13.5169,13.5265,13.4008,13.4463,30080.536085662,0
+NAN.US,D,20210514,000000,13.5082,13.5748,13.4647,13.5169,36466.082427049,0
+NAN.US,D,20210517,000000,13.5846,13.5846,13.3728,13.4104,44674.002052127,0
+NAN.US,D,20210518,000000,13.4104,13.4946,13.4104,13.4375,42220.727688381,0
+NAN.US,D,20210519,000000,13.481,13.5265,13.3728,13.428,74078.129438848,0
+NAN.US,D,20210520,000000,13.4734,13.5556,13.4375,13.5169,35166.012496515,0
+NAN.US,D,20210521,000000,13.633,13.633,13.4647,13.4985,44423.710148237,0
+NAN.US,D,20210524,000000,13.6135,13.6135,13.4985,13.5362,37840.619370311,0
+NAN.US,D,20210525,000000,13.6135,13.6425,13.5941,13.6425,34228.969253024,0
+NAN.US,D,20210526,000000,13.6706,13.778,13.5748,13.7421,45695.854948999,0
+NAN.US,D,20210527,000000,13.7421,13.7605,13.633,13.6977,45841.686182259,0
+NAN.US,D,20210528,000000,13.778,13.9026,13.6232,13.7509,70991.885466919,0
+NAN.US,D,20210601,000000,13.778,13.8543,13.7421,13.806,44955.321877988,0
+NAN.US,D,20210602,000000,13.8447,13.8447,13.8155,13.8447,44422.675884173,0
+NAN.US,D,20210603,000000,13.893,13.893,13.8349,13.8639,23875.985955767,0
+NAN.US,D,20210604,000000,13.8832,13.9316,13.8349,13.9316,41275.410332369,0
+NAN.US,D,20210607,000000,13.9498,13.9498,13.9026,13.9316,33034.394257188,0
+NAN.US,D,20210608,000000,13.9498,13.9935,13.9221,13.9935,73533.072276246,0
+NAN.US,D,20210609,000000,14.0204,14.0204,13.8447,14.0204,54859.43457075,0
+NAN.US,D,20210610,000000,14.0204,14.0204,13.9366,13.9665,23648.447861322,0
+NAN.US,D,20210611,000000,13.9665,14.011,13.7865,13.8155,47940.207971482,0
+NAN.US,D,20210614,000000,13.8755,13.9598,13.8368,13.9598,52257.226181548,0
+NAN.US,D,20210615,000000,13.9598,14.2121,13.9045,13.9869,45852.028822915,0
+NAN.US,D,20210616,000000,14.0234,14.0603,13.8562,14.0234,31493.340799354,0
+NAN.US,D,20210617,000000,14.0332,14.0332,13.9685,13.9685,27777.230011438,0
+NAN.US,D,20210618,000000,13.9869,13.9869,13.8852,13.9143,11574.449158804,0
+NAN.US,D,20210621,000000,13.978,13.978,13.8079,13.8175,28688.416653284,0
+NAN.US,D,20210622,000000,13.8755,13.9508,13.8079,13.9508,26926.030685397,0
+NAN.US,D,20210623,000000,13.9963,14.0148,13.9336,13.9508,17426.315242309,0
+NAN.US,D,20210624,000000,14.0139,14.1656,13.9907,14.0428,42018.011931514,0
+NAN.US,D,20210625,000000,14.0698,14.0698,13.9508,14.0234,53195.303689102,0
+NAN.US,D,20210628,000000,14.098,14.098,13.9508,14.0603,44789.839627481,0
+NAN.US,D,20210629,000000,14.1464,14.1656,14.038,14.0796,34204.146915449,0
+NAN.US,D,20210630,000000,14.0796,14.1367,13.9143,14.0516,27116.335273479,0
+NAN.US,D,20210701,000000,14.1367,14.156,14.0882,14.1269,42311.74292616,0
+NAN.US,D,20210702,000000,14.1937,14.2216,14.0332,14.0882,40390.080292163,0
+NAN.US,D,20210706,000000,14.0603,14.1269,14.0603,14.1172,8793.3130862433,0
+NAN.US,D,20210707,000000,14.098,14.1792,14.0332,14.098,62969.099109592,0
+NAN.US,D,20210708,000000,14.098,14.1927,14.098,14.1841,18885.661838957,0
+NAN.US,D,20210709,000000,14.2305,14.3135,14.2266,14.2305,25184.329998827,0
+NAN.US,D,20210712,000000,14.4449,14.4547,14.2845,14.304,9274.2458767753,0
+NAN.US,D,20210713,000000,14.6406,14.6406,14.1367,14.1367,77796.308754896,0
+NAN.US,D,20210714,000000,14.1676,14.2315,14.0816,14.0816,26188.600406583,0
+NAN.US,D,20210715,000000,14.269,14.269,13.9878,14.0352,54834.612233173,0
+NAN.US,D,20210716,000000,14.0446,14.093,13.9878,14.0158,33207.116356154,0
+NAN.US,D,20210719,000000,14.0718,14.1454,13.9346,13.9693,41217.491544692,0
+NAN.US,D,20210720,000000,14.0072,14.0902,13.9878,14.0446,10823.573447133,0
+NAN.US,D,20210721,000000,14.0902,14.1483,13.9693,13.9878,19998.529973606,0
+NAN.US,D,20210722,000000,14.0446,14.1076,13.8283,13.9518,37083.538074246,0
+NAN.US,D,20210723,000000,14.0622,14.0816,13.9152,13.9346,38547.021727156,0
+NAN.US,D,20210726,000000,13.9248,13.979,13.8571,13.896,29738.194679929,0
+NAN.US,D,20210727,000000,13.9433,14.0622,13.896,14.0446,47822.301867997,0
+NAN.US,D,20210728,000000,14.1,14.1762,14.0072,14.1762,37337.967034401,0
+NAN.US,D,20210729,000000,14.186,14.2779,14.186,14.2409,33680.809298223,0
+NAN.US,D,20210730,000000,14.2972,14.3531,14.2566,14.3067,63053.908762973,0
+NAN.US,D,20210802,000000,14.5408,14.5408,14.269,14.4577,56857.632745605,0
+NAN.US,D,20210803,000000,14.4671,14.5041,14.4005,14.4577,31750.872551703,0
+NAN.US,D,20210804,000000,14.475,14.475,14.3328,14.3436,23540.884398492,0
+NAN.US,D,20210805,000000,14.4189,14.4479,14.3717,14.4093,24380.706819808,0
+NAN.US,D,20210806,000000,14.4093,14.4286,14.3338,14.391,19596.201252066,0
+NAN.US,D,20210809,000000,14.4093,14.4189,14.1483,14.4189,81546.55025698,0
+NAN.US,D,20210810,000000,14.4286,14.4286,14.2779,14.3262,46277.111353902,0
+NAN.US,D,20210811,000000,14.4671,14.4671,14.269,14.3812,52769.18689405,0
+NAN.US,D,20210812,000000,14.4865,14.4865,14.2517,14.2517,21111.398108256,0
+NAN.US,D,20210813,000000,14.4024,14.4024,14.2991,14.3281,51098.850428009,0
+NAN.US,D,20210816,000000,14.3735,14.4597,14.3067,14.4207,51444.29462594,0
+NAN.US,D,20210817,000000,14.4207,14.4597,14.4161,14.4597,43758.678354019,0
+NAN.US,D,20210818,000000,14.4681,14.4681,14.4207,14.4681,27345.941896057,0
+NAN.US,D,20210819,000000,14.5339,14.5339,14.3831,14.4499,52679.205920339,0
+NAN.US,D,20210820,000000,14.3929,14.4769,14.1491,14.3455,39237.910123018,0
+NAN.US,D,20210823,000000,14.3455,14.4024,14.3281,14.3831,34100.720508883,0
+NAN.US,D,20210824,000000,14.4499,14.4499,14.3975,14.4207,19598.269780197,0
+NAN.US,D,20210825,000000,14.3648,14.4113,14.2324,14.2517,25257.762747488,0
+NAN.US,D,20210826,000000,14.2798,14.3648,14.2798,14.355,55941.27478343,0
+NAN.US,D,20210827,000000,14.3281,14.3455,14.2614,14.2991,51950.049754048,0
+NAN.US,D,20210830,000000,14.3281,14.3281,14.2893,14.3086,23526.404701573,0
+NAN.US,D,20210831,000000,14.3281,14.3281,14.2419,14.2991,43643.87504273,0
+NAN.US,D,20210901,000000,14.3281,14.3281,14.2324,14.2419,34707.833515426,0
+NAN.US,D,20210902,000000,14.2798,14.2798,14.1964,14.2149,37341.069826597,0
+NAN.US,D,20210903,000000,14.2893,14.2893,14.101,14.1491,27725.516808155,0
+NAN.US,D,20210907,000000,14.1394,14.1394,13.896,13.9346,59771.154618571,0
+NAN.US,D,20210908,000000,13.9433,13.9518,13.8862,13.9054,70516.123996715,0
+NAN.US,D,20210909,000000,13.9054,13.9346,13.8862,13.896,88530.935492385,0
+NAN.US,D,20210910,000000,13.9887,13.9887,13.8765,13.9054,67722.576755367,0
+NAN.US,D,20210913,000000,13.896,13.9248,13.8571,13.8765,63778.927873005,0
+NAN.US,D,20210914,000000,13.981,13.9907,13.8881,13.9267,47133.482000267,0
+NAN.US,D,20210915,000000,14.0294,14.1232,13.9538,14.0854,57788.470404699,0
+NAN.US,D,20210916,000000,14.1328,14.152,14.0195,14.0294,70857.431138382,0
+NAN.US,D,20210917,000000,14.1134,14.1134,14.0195,14.0476,24593.765217334,0
+NAN.US,D,20210920,000000,14.0101,14.0101,13.9626,13.9721,29617.185784247,0
+NAN.US,D,20210921,000000,13.9538,14.0342,13.8979,13.9074,21818.834729169,0
+NAN.US,D,20210922,000000,14.0002,14.0002,13.9074,13.9267,24616.519026778,0
+NAN.US,D,20210923,000000,14.0195,14.066,13.9267,14.066,57173.08328563,0
+NAN.US,D,20210924,000000,14.0476,14.152,14.0332,14.1424,42774.058963509,0
+NAN.US,D,20210927,000000,14.1038,14.1134,13.9453,14.0476,29099.01948735,0
+NAN.US,D,20210928,000000,14.039,14.039,13.9172,13.9172,20056.448761281,0
+NAN.US,D,20210929,000000,13.981,13.981,13.9221,13.9453,14236.644863812,0
+NAN.US,D,20210930,000000,14.0002,14.0002,13.8496,13.8785,29542.718771519,0
+NAN.US,D,20211001,000000,14.0002,14.0476,13.8698,13.9538,25118.137098625,0
+NAN.US,D,20211004,000000,13.9907,13.9907,13.6909,13.6909,58720.342327859,0
+NAN.US,D,20211005,000000,13.7643,13.8591,13.7277,13.7643,34342.738300248,0
+NAN.US,D,20211006,000000,13.8012,13.8012,13.6144,13.7363,36561.23472109,0
+NAN.US,D,20211007,000000,13.7828,13.9074,13.7557,13.8591,50305.569889648,0
+NAN.US,D,20211008,000000,13.8496,13.8785,13.7924,13.8688,12143.294394916,0
+NAN.US,D,20211011,000000,13.8979,14.0294,13.8496,14.0294,17847.260717033,0
+NAN.US,D,20211012,000000,14.0002,14.0002,13.8107,13.9074,32926.830794359,0
+NAN.US,D,20211013,000000,13.9074,13.9538,13.8397,13.9453,22281.150766517,0
+NAN.US,D,20211014,000000,13.9356,13.9897,13.9064,13.9258,18747.070454158,0
+NAN.US,D,20211015,000000,13.9712,14.0476,13.8679,13.9528,22083.606329978,0
+NAN.US,D,20211018,000000,13.9443,13.9443,13.6696,13.6794,80679.836969958,0
+NAN.US,D,20211019,000000,13.6889,13.7159,13.6029,13.6125,41890.797451436,0
+NAN.US,D,20211020,000000,13.6222,13.6503,13.5837,13.6029,21037.965359593,0
+NAN.US,D,20211021,000000,13.6029,13.6222,13.4617,13.5255,57941.541486418,0
+NAN.US,D,20211022,000000,13.5932,13.6889,13.516,13.6513,59654.282779151,0
+NAN.US,D,20211025,000000,13.6608,13.6608,13.4522,13.48,32947.516075672,0
+NAN.US,D,20211026,000000,13.4617,13.5932,13.3477,13.4336,40647.612044513,0
+NAN.US,D,20211027,000000,13.4522,13.5062,13.3766,13.4522,57315.811726693,0
+NAN.US,D,20211028,000000,13.48,13.48,13.4048,13.4522,41167.846869539,0
+NAN.US,D,20211029,000000,13.4435,13.516,13.4435,13.4522,60723.711823043,0
+NAN.US,D,20211101,000000,13.48,13.5062,13.3862,13.48,63554.492570755,0
+NAN.US,D,20211102,000000,13.4704,13.5546,13.4704,13.5352,42059.382494139,0
+NAN.US,D,20211103,000000,13.5449,13.5738,13.4704,13.5062,85085.80188967,0
+NAN.US,D,20211104,000000,13.5738,13.6029,13.4879,13.6029,53291.490247208,0
+NAN.US,D,20211105,000000,13.6794,13.7633,13.6608,13.6987,49001.36290285,0
+NAN.US,D,20211108,000000,13.7721,13.9356,13.7111,13.897,97623.150893603,0
+NAN.US,D,20211109,000000,13.9258,13.9356,13.8871,13.9356,14538.649970987,0
+NAN.US,D,20211110,000000,13.9064,13.9443,13.8098,13.8775,22234.608883563,0
+NAN.US,D,20211111,000000,13.9258,13.9443,13.8002,13.9064,17255.661671475,0
+NAN.US,D,20211112,000000,13.9248,13.9887,13.9248,13.9887,7685.6162719212,0
+NAN.US,D,20211115,000000,13.9703,13.9703,13.8283,13.896,16811.962387307,0
+NAN.US,D,20211116,000000,13.9346,13.9346,13.6967,13.7518,42451.368575023,0
+NAN.US,D,20211117,000000,13.8283,13.9518,13.7614,13.9518,29079.368470104,0
+NAN.US,D,20211118,000000,13.9248,13.9703,13.9152,13.9433,20395.68737482,0
+NAN.US,D,20211119,000000,13.8476,13.8911,13.7992,13.8185,25757.312291202,0
+NAN.US,D,20211122,000000,13.896,13.9518,13.7894,13.8476,21775.39563841,0
+NAN.US,D,20211123,000000,13.8765,13.8765,13.7653,13.7711,26766.754019287,0
+NAN.US,D,20211124,000000,13.8571,13.8571,13.7633,13.7992,14608.97992745,0
+NAN.US,D,20211126,000000,13.8476,13.8476,13.7054,13.7894,15882.158992279,0
+NAN.US,D,20211129,000000,13.8571,13.8669,13.7799,13.8476,24725.116753673,0
+NAN.US,D,20211130,000000,13.8088,13.8765,13.7325,13.7421,31247.185951727,0
+NAN.US,D,20211201,000000,13.9054,13.9054,13.7044,13.7421,28048.207196639,0
+NAN.US,D,20211202,000000,13.7711,13.7894,13.6686,13.687,28492.940744875,0
+NAN.US,D,20211203,000000,13.7238,13.7238,13.601,13.6203,21758.84741336,0
+NAN.US,D,20211206,000000,13.6301,13.6301,13.5236,13.5429,37121.805844677,0
+NAN.US,D,20211207,000000,13.6493,13.7518,13.5719,13.7044,42797.84703702,0
+NAN.US,D,20211208,000000,13.601,13.8185,13.601,13.7992,33795.612609514,0
+NAN.US,D,20211209,000000,13.896,13.9433,13.7992,13.9346,32828.57570812,0
+NAN.US,D,20211210,000000,13.9433,13.9518,13.9054,13.9433,15705.29983705,0
+NAN.US,D,20211213,000000,13.9608,13.9982,13.7325,13.8088,45280.080794606,0
+NAN.US,D,20211214,000000,13.8079,13.9935,13.7035,13.7035,35259.096262423,0
+NAN.US,D,20211215,000000,13.7982,13.8755,13.7316,13.8747,41189.566414919,0
+NAN.US,D,20211216,000000,13.9239,13.9239,13.7509,13.8466,15534.646266216,0
+NAN.US,D,20211217,000000,13.8466,13.9172,13.8466,13.9143,25827.642247668,0
+NAN.US,D,20211220,000000,13.9045,13.9887,13.9045,13.9887,26571.278110876,0
+NAN.US,D,20211221,000000,13.895,13.979,13.895,13.9608,13554.030580477,0
+NAN.US,D,20211222,000000,13.9518,14.0042,13.9336,13.9982,17111.898966348,0
+NAN.US,D,20211223,000000,14.0466,14.0466,13.9887,14.0371,8956.7268086175,0
+NAN.US,D,20211227,000000,14.0844,14.0844,14.0371,14.0516,7308.1098879551,0
+NAN.US,D,20211228,000000,14.0844,14.1134,14.0176,14.1038,9898.9413724341,0
+NAN.US,D,20211229,000000,14.1134,14.1618,14.0748,14.152,17883.459959331,0
+NAN.US,D,20211230,000000,14.1715,14.2266,14.1715,14.1898,25475.992465343,0
+NAN.US,D,20211231,000000,14.2651,14.2651,14.0176,14.0844,33971.437500677,0
+NAN.US,D,20220103,000000,14.0371,14.2556,13.9045,13.9239,37296.596471774,0
+NAN.US,D,20220104,000000,13.9045,13.9286,13.8368,13.8659,22552.12795172,0
+NAN.US,D,20220105,000000,13.895,13.895,13.7411,13.7509,65123.471158362,0
+NAN.US,D,20220106,000000,13.7885,13.8842,13.7035,13.7035,58097.715360331,0
+NAN.US,D,20220107,000000,13.7605,13.7605,13.686,13.7035,10418.141933396,0
+NAN.US,D,20220110,000000,13.6667,13.7228,13.6183,13.6667,19691.353546106,0
+NAN.US,D,20220111,000000,13.8079,13.8079,13.6183,13.6572,42477.225176664,0
+NAN.US,D,20220112,000000,13.6474,13.7316,13.5893,13.6376,37962.662530058,0
+NAN.US,D,20220113,000000,13.685,13.7121,13.5014,13.5207,38016.444261474,0
+NAN.US,D,20220114,000000,13.5401,13.5497,13.4734,13.483,24684.780455112,0
+NAN.US,D,20220118,000000,13.4647,13.5691,13.0139,13.0431,155366.11367941,0
+NAN.US,D,20220119,000000,13.0722,13.1591,12.8332,12.9957,118637.3281797,0
+NAN.US,D,20220120,000000,13.0431,13.1398,12.9483,12.958,60036.960483444,0
+NAN.US,D,20220121,000000,12.8816,12.9735,12.8719,12.8816,53568.673016805,0
+NAN.US,D,20220124,000000,12.9203,13.0333,12.7473,12.843,83725.744643326,0
+NAN.US,D,20220125,000000,12.9009,13.1301,12.814,13.0623,105227.06030433,0
+NAN.US,D,20220126,000000,12.9957,13.1495,12.93,12.9483,112975.76668426,0
+NAN.US,D,20220127,000000,13.0045,13.0139,12.8235,12.8332,33190.568131102,0
+NAN.US,D,20220128,000000,12.8235,12.9483,12.7752,12.8042,51756.642373769,0
+NAN.US,D,20220131,000000,12.8042,12.8332,12.7473,12.8042,43911.749435736,0
+NAN.US,D,20220201,000000,12.8527,12.9387,12.785,12.9107,37047.33883195,0
+NAN.US,D,20220202,000000,12.9483,13.1872,12.9483,12.9676,43895.201210685,0
+NAN.US,D,20220203,000000,12.9676,13.0333,12.843,12.8816,23257.4960445,0
+NAN.US,D,20220204,000000,12.8042,12.987,12.7473,12.7473,59732.886848141,0
+NAN.US,D,20220207,000000,12.8332,12.9107,12.8042,12.8913,44380.271057481,0
+NAN.US,D,20220208,000000,12.8913,12.8913,12.7287,12.7386,104695.44857459,0
+NAN.US,D,20220209,000000,12.7568,12.7752,12.7045,12.7386,56637.334499619,0
+NAN.US,D,20220210,000000,12.7287,12.7568,12.6525,12.6621,46840.785269686,0
+NAN.US,D,20220211,000000,12.6525,12.6525,12.4804,12.5461,77629.792240324,0
+NAN.US,D,20220214,000000,12.5268,12.5653,12.4697,12.5076,90181.620941178,0
+NAN.US,D,20220215,000000,12.5743,12.5743,12.4504,12.5076,56598.032465125,0
+NAN.US,D,20220216,000000,12.4697,12.5643,12.4214,12.517,77282.279514263,0
+NAN.US,D,20220217,000000,12.5076,12.632,12.5076,12.5837,70982.577090327,0
+NAN.US,D,20220218,000000,12.5451,12.6804,12.5451,12.6516,48499.744831006,0
+NAN.US,D,20220222,000000,12.6516,12.671,12.5643,12.5837,77512.920400905,0
+NAN.US,D,20220223,000000,12.5935,12.7008,12.489,12.5076,77415.699578735,0
+NAN.US,D,20220224,000000,12.5355,12.6419,12.4118,12.4697,70398.217893229,0
+NAN.US,D,20220225,000000,12.4697,12.5076,12.431,12.4794,51750.436789376,0
+NAN.US,D,20220228,000000,12.5643,12.671,12.5249,12.671,28918.02327586,0
+NAN.US,D,20220301,000000,12.7473,12.93,12.7463,12.9107,43065.721430026,0
+NAN.US,D,20220302,000000,12.843,12.843,12.6611,12.6611,68638.934717541,0
+NAN.US,D,20220303,000000,12.7095,12.7287,12.6033,12.6226,30302.902859779,0
+NAN.US,D,20220304,000000,12.6226,12.6226,12.5355,12.6127,39636.101788296,0
+NAN.US,D,20220307,000000,12.6033,12.6127,12.4118,12.4408,57652.981812097,0
+NAN.US,D,20220308,000000,12.4118,12.4408,12.2579,12.3634,53341.134922359,0
+NAN.US,D,20220309,000000,12.287,12.3876,12.287,12.3247,31231.671990742,0
+NAN.US,D,20220310,000000,12.3151,12.402,12.2484,12.287,43943.811621773,0
+NAN.US,D,20220311,000000,12.2204,12.2484,12.1139,12.1237,49556.762706109,0
+NAN.US,D,20220314,000000,12.1323,12.1439,11.9592,12.0462,89252.851810216,0
+NAN.US,D,20220315,000000,12.0462,12.1711,11.9785,12.0076,66690.381217837,0
+NAN.US,D,20220316,000000,12.1034,12.1419,11.9494,11.9883,68327.621233777,0
+NAN.US,D,20220317,000000,11.9883,12.0559,11.9207,11.969,91776.456130425,0
+NAN.US,D,20220318,000000,11.969,12.0559,11.969,12.0173,130340.02608263,0
+NAN.US,D,20220321,000000,11.9883,11.9883,11.8625,11.9301,77133.345488809,0
+NAN.US,D,20220322,000000,11.9592,11.9592,11.8867,11.9207,53161.172974935,0
+NAN.US,D,20220323,000000,11.9014,12.0462,11.9014,12.0366,85787.032926185,0
+NAN.US,D,20220324,000000,12.0268,12.0366,11.9399,12.0076,66832.075394832,0
+NAN.US,D,20220325,000000,12.0173,12.0173,11.8432,11.8817,81179.386513671,0
+NAN.US,D,20220328,000000,11.8432,11.9399,11.7281,11.7473,93920.485538539,0
+NAN.US,D,20220329,000000,11.7473,11.8684,11.7473,11.8336,46528.437521857,0
+NAN.US,D,20220330,000000,11.8625,11.9592,11.8625,11.9109,31322.687228519,0
+NAN.US,D,20220331,000000,11.9494,12.1323,11.9494,12.1034,83635.763669613,0
+NAN.US,D,20220401,000000,12.113,12.1711,12.0647,12.1516,36233.373012276,0
+NAN.US,D,20220404,000000,12.1323,12.2145,12.113,12.1711,60841.617926528,0
+NAN.US,D,20220405,000000,12.1516,12.2096,12.0173,12.0268,37726.850323088,0
+NAN.US,D,20220406,000000,11.9014,11.9883,11.8336,11.8817,47373.4312635,0
+NAN.US,D,20220407,000000,11.8248,11.9226,11.7089,11.7089,45220.093478796,0
+NAN.US,D,20220408,000000,11.699,11.7388,11.6507,11.6507,54914.25056623,0
+NAN.US,D,20220411,000000,11.6507,11.6507,11.439,11.439,98381.266453732,0
+NAN.US,D,20220412,000000,11.4778,11.555,11.4536,11.4778,61651.446689941,0
+NAN.US,D,20220413,000000,11.4768,11.5347,11.4091,11.4478,97614.876781077,0
+NAN.US,D,20220414,000000,11.4091,11.4671,11.3126,11.3609,91875.74548073,0
+NAN.US,D,20220418,000000,11.3319,11.3994,11.2735,11.3027,54599.834290269,0
+NAN.US,D,20220419,000000,11.2447,11.3027,11.2159,11.2351,71410.76241351,0
+NAN.US,D,20220420,000000,11.1867,11.3319,11.1867,11.293,95738.721765971,0
+NAN.US,D,20220421,000000,11.3219,11.3324,11.2252,11.2643,37986.450603569,0
+NAN.US,D,20220422,000000,11.2351,11.293,11.1965,11.2643,108393.9768734,0
+NAN.US,D,20220425,000000,11.2059,11.3319,11.1998,11.3319,76872.710944262,0
+NAN.US,D,20220426,000000,11.293,11.4091,11.2543,11.3511,131508.74447683,0
+NAN.US,D,20220427,000000,11.293,11.3703,11.2643,11.3027,54745.665523527,0
+NAN.US,D,20220428,000000,11.2447,11.4573,11.2351,11.3319,77800.445811159,0
+NAN.US,D,20220429,000000,11.2735,11.4187,11.1769,11.1867,63269.035688634,0
+NAN.US,D,20220502,000000,11.2543,11.3511,11.1674,11.2252,59004.764945916,0
+NAN.US,D,20220503,000000,11.2735,11.4573,11.1046,11.119,211755.22480327,0
+NAN.US,D,20220504,000000,11.1965,11.2059,11.09,11.1769,138199.39871759,0
+NAN.US,D,20220505,000000,11.1867,11.1867,11.0804,11.1093,74829.005150517,0
+NAN.US,D,20220506,000000,11.0416,11.3319,11.0416,11.1383,70867.773779038,0
+NAN.US,D,20220509,000000,11.2159,11.2543,11.1046,11.1769,97211.513795469,0
+NAN.US,D,20220510,000000,11.2735,11.2735,11.0513,11.1769,52626.458452988,0
+NAN.US,D,20220511,000000,11.1769,11.2835,11.0804,11.0997,73193.833662708,0
+NAN.US,D,20220512,000000,11.089,11.1763,11.0598,11.1763,54964.09894094,0
+NAN.US,D,20220513,000000,11.1279,11.1716,11.0696,11.089,57905.349181246,0
+NAN.US,D,20220516,000000,11.1083,11.1375,11.021,11.021,44486.409884613,0
+NAN.US,D,20220517,000000,11.021,11.1375,11.021,11.1181,123151.46576897,0
+NAN.US,D,20220518,000000,11.0598,11.1083,10.9822,10.9918,41234.145088087,0
+NAN.US,D,20220519,000000,11.0308,11.0598,10.9239,10.9531,66278.025810685,0
+NAN.US,D,20220520,000000,10.9531,11.1094,10.9531,11.021,40311.399914657,0
+NAN.US,D,20220523,000000,11.021,11.0987,11.0176,11.0501,18336.470773332,0
+NAN.US,D,20220524,000000,11.0987,11.1861,11.0793,11.1763,69092.60455955,0
+NAN.US,D,20220525,000000,11.1763,11.5648,11.1668,11.429,112581.09025548,0
+NAN.US,D,20220526,000000,11.5163,11.7492,11.4483,11.6035,91366.190062813,0
+NAN.US,D,20220527,000000,11.6035,11.7785,11.6035,11.6911,136878.33007326,0
+NAN.US,D,20220531,000000,11.7396,11.7396,11.6184,11.6813,70704.319064478,0
+NAN.US,D,20220601,000000,11.7396,11.7396,11.662,11.662,52678.86284737,0
+NAN.US,D,20220602,000000,11.7106,11.7492,11.5842,11.6715,95497.946352765,0
+NAN.US,D,20220603,000000,11.6521,11.6911,11.5941,11.662,69265.619279567,0
+NAN.US,D,20220606,000000,11.6134,11.6505,11.5454,11.555,27277.624339972,0
+NAN.US,D,20220607,000000,11.5648,11.6711,11.5503,11.555,40543.116057539,0
+NAN.US,D,20220608,000000,11.5356,11.6327,11.526,11.6134,87400.239546211,0
+NAN.US,D,20220609,000000,11.5842,11.6035,11.4385,11.4385,31689.499700431,0
+NAN.US,D,20220610,000000,11.4094,11.4094,11.3125,11.3319,44004.440307424,0
+NAN.US,D,20220613,000000,11.2347,11.2347,10.9239,10.9628,111016.74882865,0
+NAN.US,D,20220614,000000,11.0203,11.0691,10.9326,10.9813,75539.733495511,0
+NAN.US,D,20220615,000000,10.9131,11.0495,10.8739,10.9422,46618.894846931,0
+NAN.US,D,20220616,000000,10.9227,10.9227,10.7766,10.835,60941.400581495,0
+NAN.US,D,20220617,000000,10.9521,11.0593,10.8935,11.0203,74243.653366038,0
+NAN.US,D,20220621,000000,10.9909,11.0106,10.9422,10.9715,34044.661755369,0
+NAN.US,D,20220622,000000,11.1373,11.2496,10.9618,11.0983,121396.77111443,0
+NAN.US,D,20220623,000000,11.1373,11.4104,11.1178,11.3031,73151.623826568,0
+NAN.US,D,20220624,000000,11.4495,11.4495,11.2494,11.3713,42468.157217099,0
+NAN.US,D,20220627,000000,11.4495,11.459,11.3617,11.3617,46343.067667478,0
+NAN.US,D,20220628,000000,11.4007,11.43,11.3325,11.3617,69469.48478785,0
+NAN.US,D,20220629,000000,11.43,11.459,11.3908,11.4495,70443.595644654,0
+NAN.US,D,20220630,000000,11.4396,11.459,11.4104,11.4396,72607.147126607,0
+NAN.US,D,20220701,000000,11.459,11.5566,11.4495,11.4834,54931.64928494,0
+NAN.US,D,20220705,000000,11.5275,11.6641,11.469,11.6641,91189.080755027,0
+NAN.US,D,20220706,000000,11.7223,11.7616,11.6835,11.7616,68902.449731205,0
+NAN.US,D,20220707,000000,11.7907,11.7907,11.4982,11.5078,68872.713715577,0
+NAN.US,D,20220708,000000,11.586,11.6785,11.4396,11.6641,138592.39118664,0
+NAN.US,D,20220711,000000,11.7517,11.7517,11.5566,11.6736,71161.361539141,0
+NAN.US,D,20220712,000000,11.7517,11.8005,11.6347,11.6446,29746.26942724,0
+NAN.US,D,20220713,000000,11.5665,11.5958,11.469,11.469,108257.55372592,0
+NAN.US,D,20220714,000000,11.4973,11.4973,11.4091,11.468,40448.107645791,0
+NAN.US,D,20220715,000000,11.517,11.5365,11.4875,11.5365,45778.288447342,0
+NAN.US,D,20220718,000000,11.5365,11.5463,11.4581,11.4581,22766.611331681,0
+NAN.US,D,20220719,000000,11.4189,11.4758,11.3799,11.3994,64826.026507136,0
+NAN.US,D,20220720,000000,11.4289,11.5054,11.3994,11.4189,44815.384137789,0
+NAN.US,D,20220721,000000,11.4385,11.507,11.4322,11.4973,69286.223775559,0
+NAN.US,D,20220722,000000,11.4973,11.5463,11.4875,11.4973,77701.17013295,0
+NAN.US,D,20220725,000000,11.4973,11.556,11.4484,11.556,68164.026706421,0
+NAN.US,D,20220726,000000,11.5757,11.5757,11.4973,11.517,58165.342720063,0
+NAN.US,D,20220727,000000,11.5855,11.6245,11.507,11.5757,76416.616981925,0
+NAN.US,D,20220728,000000,11.6245,11.7911,11.5855,11.7324,93148.483383116,0
+NAN.US,D,20220729,000000,11.7911,11.7911,11.6933,11.7519,85378.876923536,0
+NAN.US,D,20220801,000000,11.7714,11.8304,11.7618,11.8009,91101.162979454,0
+NAN.US,D,20220802,000000,11.8304,11.8989,11.8009,11.8304,64301.177286447,0
+NAN.US,D,20220803,000000,11.8695,11.889,11.7814,11.8108,67000.985339952,0
+NAN.US,D,20220804,000000,11.7814,11.9086,11.7814,11.8304,55613.595244378,0
+NAN.US,D,20220805,000000,11.8009,11.8205,11.703,11.7714,18412.609236314,0
+NAN.US,D,20220808,000000,11.7519,11.8401,11.7519,11.7519,45492.378366033,0
+NAN.US,D,20220809,000000,11.7714,11.7911,11.7227,11.7814,58880.117923337,0
+NAN.US,D,20220810,000000,11.7911,11.8304,11.7618,11.7618,71357.029650185,0
+NAN.US,D,20220811,000000,11.7618,11.8254,11.7324,11.7324,56744.982280418,0
+NAN.US,D,20220812,000000,11.7707,11.8395,11.7215,11.8298,52870.240111778,0
+NAN.US,D,20220815,000000,11.8101,11.8395,11.8002,11.8002,30652.332707235,0
+NAN.US,D,20220816,000000,11.7806,11.8149,11.7215,11.7903,23909.063575073,0
+NAN.US,D,20220817,000000,11.7806,11.7806,11.5643,11.6134,56902.37133015,0
+NAN.US,D,20220818,000000,11.6134,11.633,11.5938,11.6134,26359.867165559,0
+NAN.US,D,20220819,000000,11.5543,11.574,11.5052,11.5052,16987.831526587,0
+NAN.US,D,20220822,000000,11.3872,11.4363,11.3282,11.3282,64814.094124333,0
+NAN.US,D,20220823,000000,11.3086,11.3939,11.3086,11.3872,31759.770512232,0
+NAN.US,D,20220824,000000,11.407,11.4363,11.2986,11.3478,44442.933325736,0
+NAN.US,D,20220825,000000,11.3381,11.407,11.3086,11.3774,46998.480804114,0
+NAN.US,D,20220826,000000,11.3478,11.3872,11.3381,11.3578,27564.930341794,0
+NAN.US,D,20220829,000000,11.279,11.3282,11.279,11.2986,38721.679798734,0
+NAN.US,D,20220830,000000,11.3182,11.3478,11.279,11.2986,53679.717148303,0
+NAN.US,D,20220831,000000,11.279,11.3282,11.2298,11.2692,32017.054042685,0
+NAN.US,D,20220901,000000,11.22,11.2876,11.0725,11.0725,41912.809121116,0
+NAN.US,D,20220902,000000,11.043,11.0971,10.9742,11.0234,60711.794670384,0
+NAN.US,D,20220906,000000,11.0037,11.1315,10.8463,10.8758,101365.6432749,0
+NAN.US,D,20220907,000000,10.8266,10.9546,10.8266,10.9446,67863.870044612,0
+NAN.US,D,20220908,000000,10.8758,10.9643,10.8366,10.935,53919.7128526,0
+NAN.US,D,20220909,000000,10.9054,11.0037,10.8954,10.9151,63445.305065082,0
+NAN.US,D,20220912,000000,11.0627,11.0627,10.9155,10.9938,82219.88427154,0
+NAN.US,D,20220913,000000,10.9742,11.0332,10.935,11.0135,45451.728828541,0
+NAN.US,D,20220914,000000,11.0421,11.1015,10.9927,10.9927,47346.690039154,0
+NAN.US,D,20220915,000000,11.0125,11.0125,10.8742,10.9039,21499.040187571,0
+NAN.US,D,20220916,000000,10.9433,10.9433,10.8645,10.8842,29974.525984414,0
+NAN.US,D,20220919,000000,10.9433,11.1015,10.8645,10.9167,62558.217767237,0
+NAN.US,D,20220920,000000,10.9236,10.9236,10.8645,10.8645,36901.926990508,0
+NAN.US,D,20220921,000000,10.9336,10.9336,10.7262,10.8348,74913.534118792,0
+NAN.US,D,20220922,000000,10.8348,10.8645,10.5286,10.5583,96515.847457872,0
+NAN.US,D,20220923,000000,10.578,10.578,10.3804,10.3903,79988.093288996,0
+NAN.US,D,20220926,000000,10.3607,10.4545,10.1433,10.2521,129562.24345873,0
+NAN.US,D,20220927,000000,10.2224,10.3212,10.1927,10.3212,47747.632862658,0
+NAN.US,D,20220928,000000,10.2915,10.4248,10.2915,10.3607,79937.469195119,0
+NAN.US,D,20220929,000000,10.2915,10.3607,10.2324,10.331,78994.848567134,0
+NAN.US,D,20220930,000000,10.3903,10.4495,10.3212,10.3409,44581.602031607,0
+NAN.US,D,20221003,000000,10.3706,10.4201,10.2421,10.2618,145007.65450051,0
+NAN.US,D,20221004,000000,10.2915,10.432,10.2125,10.2125,142662.74647215,0
+NAN.US,D,20221005,000000,10.2027,10.2324,10.1039,10.1433,72159.583411898,0
+NAN.US,D,20221006,000000,10.1433,10.2027,10.1336,10.1533,68657.408597505,0
+NAN.US,D,20221007,000000,10.0545,10.1428,10.0545,10.1138,77466.000932057,0
+NAN.US,D,20221010,000000,10.0842,10.1927,10.0742,10.1336,105295.07781797,0
+NAN.US,D,20221011,000000,10.1236,10.1631,10.094,10.094,54948.403975685,0
+NAN.US,D,20221012,000000,10.1138,10.178,10.0989,10.1039,41070.314880317,0
+NAN.US,D,20221013,000000,10.0573,10.1267,9.99779,9.99779,91404.768963766,0
+NAN.US,D,20221014,000000,10.0275,10.0474,9.89858,9.90849,77913.695672597,0
+NAN.US,D,20221017,000000,9.92833,9.97299,9.85889,9.89858,75695.598277741,0
+NAN.US,D,20221018,000000,9.91841,10.0077,9.88866,9.89858,89258.255621199,0
+NAN.US,D,20221019,000000,9.86882,9.92833,9.86882,9.87874,72716.290186013,0
+NAN.US,D,20221020,000000,9.82914,9.92833,9.82914,9.85889,52315.843509865,0
+NAN.US,D,20221021,000000,9.82914,9.8826,9.76963,9.76963,92049.025434364,0
+NAN.US,D,20221024,000000,9.65061,9.7489,9.61094,9.64069,86527.979373348,0
+NAN.US,D,20221025,000000,9.71013,9.77955,9.57127,9.64069,187767.99383113,0
+NAN.US,D,20221026,000000,9.62086,9.67045,9.58119,9.64069,58135.324493098,0
+NAN.US,D,20221027,000000,9.62086,9.73492,9.61094,9.63078,60949.283506299,0
+NAN.US,D,20221028,000000,9.61094,9.68036,9.61094,9.66549,54647.87045273,0
+NAN.US,D,20221031,000000,9.64069,9.72996,9.63078,9.71013,95867.177631782,0
+NAN.US,D,20221101,000000,9.75972,9.96801,9.7379,9.94817,137987.83893401,0
+NAN.US,D,20221102,000000,9.90849,9.90849,9.78947,9.82914,84040.685612844,0
+NAN.US,D,20221103,000000,9.77955,9.82914,9.72005,9.72005,62325.512117199,0
+NAN.US,D,20221104,000000,9.72005,10.0672,9.72005,9.79939,87182.318104831,0
+NAN.US,D,20221107,000000,9.84898,9.93825,9.82914,9.82914,95471.953005062,0
+NAN.US,D,20221108,000000,9.87874,9.97787,9.84898,9.89362,97361.368695045,0
+NAN.US,D,20221109,000000,9.86882,9.92833,9.79939,9.88866,114841.99261869,0
+NAN.US,D,20221110,000000,10.0077,10.1875,9.98783,10.0072,138943.63726599,0
+NAN.US,D,20221111,000000,10.0771,10.2061,9.98783,10.1069,78641.634908545,0
+NAN.US,D,20221114,000000,10.08,10.1298,10.0401,10.0401,62522.328438165,0
+NAN.US,D,20221115,000000,10.1895,10.2792,10.1298,10.2194,68539.129952897,0
+NAN.US,D,20221116,000000,10.2593,10.3489,10.2593,10.3091,97555.915766142,0
+NAN.US,D,20221117,000000,10.329,10.4684,10.2842,10.4435,82573.648286692,0
+NAN.US,D,20221118,000000,10.4684,10.5381,10.4585,10.4684,65567.374157201,0
+NAN.US,D,20221121,000000,10.4784,10.6676,10.4784,10.6477,91482.891844465,0
+NAN.US,D,20221122,000000,10.6676,10.8569,10.6159,10.8469,91729.868846404,0
+NAN.US,D,20221123,000000,10.8668,10.9067,10.8071,10.8668,97359.137341832,0
+NAN.US,D,20221125,000000,10.8469,10.9166,10.8071,10.817,30563.905975802,0
+NAN.US,D,20221128,000000,10.827,10.8768,10.7473,10.827,58814.661494413,0
+NAN.US,D,20221129,000000,10.8768,10.9664,10.8569,10.9266,85112.692343218,0
+NAN.US,D,20221130,000000,10.9764,11.0362,10.7872,10.9166,346953.49311906,0
+NAN.US,D,20221201,000000,10.9565,10.9895,10.8917,10.8967,85179.958437242,0
+NAN.US,D,20221202,000000,10.8967,10.9565,10.8487,10.9266,70330.215202735,0
+NAN.US,D,20221205,000000,10.9864,10.9864,10.7772,10.827,178757.13494043,0
+NAN.US,D,20221206,000000,10.817,10.8768,10.7473,10.7872,217603.80622518,0
+NAN.US,D,20221207,000000,10.7971,10.8768,10.7971,10.817,106718.16015517,0
+NAN.US,D,20221208,000000,10.8768,10.8768,10.7374,10.827,147031.63387827,0
+NAN.US,D,20221209,000000,10.827,10.833,10.7275,10.7672,83035.475200888,0
+NAN.US,D,20221212,000000,10.8071,10.9415,10.7573,10.827,108301.42329362,0
+NAN.US,D,20221213,000000,10.9366,11.0461,10.7972,10.827,129270.37314122,0
+NAN.US,D,20221214,000000,10.88,10.99,10.83,10.91,129016,0
+NAN.US,D,20221215,000000,10.86,10.8963,10.72,10.73,169954,0
+NAN.US,D,20221216,000000,10.73,10.73,10.62,10.67,95086,0
+NAN.US,D,20221219,000000,10.63,10.69,10.625,10.65,112553,0
+NAN.US,D,20221220,000000,10.59,10.69,10.59,10.61,104956,0
+NAN.US,D,20221221,000000,10.66,10.68,10.59,10.62,508113,0
+NAN.US,D,20221222,000000,10.55,10.69,10.55,10.6,156328,0
+NAN.US,D,20221223,000000,10.68,10.71,10.55,10.67,159924,0
+NAN.US,D,20221227,000000,10.64,10.89,10.55,10.57,285275,0
+NAN.US,D,20221228,000000,10.57,10.66,10.57,10.65,146445,0
+NAN.US,D,20221229,000000,10.69,10.75,10.65,10.74,115504,0
+NAN.US,D,20221230,000000,10.68,10.78,10.64,10.7,103188,0
+NAN.US,D,20230103,000000,10.79,10.79,10.72,10.765,30947,0
+NAN.US,D,20230104,000000,10.77,10.99,10.77,10.86,41467,0
+NAN.US,D,20230105,000000,10.85,10.93,10.82,10.88,26696,0
+NAN.US,D,20230106,000000,10.92,10.96,10.86,10.94,42737,0
+NAN.US,D,20230109,000000,10.97,11.065,10.96,11.05,45828,0
+NAN.US,D,20230110,000000,11.08,11.11,11.02,11.07,66882,0
+NAN.US,D,20230111,000000,11.13,11.16,11.07,11.09,36062,0
+NAN.US,D,20230112,000000,11.12,11.19,11.07,11.16,43098,0
+NAN.US,D,20230113,000000,11.16,11.21,11.14,11.17,39927,0
+NAN.US,D,20230117,000000,11.22,11.25,11.16,11.2,23621,0
+NAN.US,D,20230118,000000,11.24,11.35,11.22,11.27,72271,0
+NAN.US,D,20230119,000000,11.24,11.41,11.21,11.34,66139,0
+NAN.US,D,20230120,000000,11.3,11.4297,11.3,11.42,28526,0
+NAN.US,D,20230123,000000,11.43,11.5,11.39,11.43,50539,0
+NAN.US,D,20230124,000000,11.59,12.06,11.43,11.44,24801,0
+NAN.US,D,20230125,000000,11.48,11.48,11.356,11.41,24291,0
+NAN.US,D,20230126,000000,11.4,11.46,11.4,11.44,10443,0
+NAN.US,D,20230127,000000,11.42,11.44,11.4,11.43,18931,0
+NAN.US,D,20230130,000000,11.43,11.45,11.35,11.41,44698,0
+NAN.US,D,20230131,000000,11.44,11.48,11.415,11.47,53020,0
+NAN.US,D,20230201,000000,11.47,11.5,11.455,11.495,48742,0
+NAN.US,D,20230202,000000,11.52,11.67,11.5,11.55,58020,0
+NAN.US,D,20230203,000000,11.48,11.52,11.32,11.37,103959,0
+NAN.US,D,20230206,000000,11.36,11.37,11.3,11.34,43078,0
+NAN.US,D,20230207,000000,11.24,11.37,11.24,11.31,86477,0
+NAN.US,D,20230208,000000,11.31,11.37,11.305,11.31,52156,0
+NAN.US,D,20230209,000000,11.31,11.36,11.31,11.32,27898,0
+NAN.US,D,20230210,000000,11.32,11.32,11.2,11.21,47730,0
+NAN.US,D,20230213,000000,11.2,11.26,11.2,11.22,37510,0
+NAN.US,D,20230214,000000,11.17,11.23,11.1,11.135,61440,0
+NAN.US,D,20230215,000000,11.09,11.13,11.03,11.03,31235,0
+NAN.US,D,20230216,000000,11.01,11.01,10.83,10.85,48138,0
+NAN.US,D,20230217,000000,10.84,10.87,10.78,10.82,66368,0
+NAN.US,D,20230221,000000,10.82,10.82,10.645,10.65,60161,0
+NAN.US,D,20230222,000000,10.71,10.74,10.61,10.64,83760,0
+NAN.US,D,20230223,000000,10.66,10.7,10.63,10.65,43185,0
+NAN.US,D,20230224,000000,10.61,10.6233,10.52,10.54,114148,0
+NAN.US,D,20230227,000000,10.58,10.64,10.53,10.59,57959,0
+NAN.US,D,20230228,000000,10.56,10.64,10.56,10.6,78511,0
+NAN.US,D,20230301,000000,10.62,10.63,10.57,10.57,44906,0
+NAN.US,D,20230302,000000,10.51,10.54,10.49,10.52,57484,0
+NAN.US,D,20230303,000000,10.56,10.58,10.535,10.55,54677,0
+NAN.US,D,20230306,000000,10.58,10.58,10.53,10.54,109378,0
+NAN.US,D,20230307,000000,10.59,10.59,10.54,10.56,73140,0
+NAN.US,D,20230308,000000,10.6,10.62,10.53,10.55,38400,0
+NAN.US,D,20230309,000000,10.53,10.62,10.53,10.58,46395,0
+NAN.US,D,20230310,000000,10.6,10.71,10.6,10.63,92032,0
+NAN.US,D,20230313,000000,10.65,10.67,10.56,10.62,91694,0
+NAN.US,D,20230314,000000,10.6,10.67,10.6,10.65,78697,0
+NAN.US,D,20230315,000000,10.65,10.66,10.57,10.61,70862,0
+NAN.US,D,20230316,000000,10.58,10.68,10.58,10.62,56034,0
+NAN.US,D,20230317,000000,10.62,10.7,10.62,10.68,38889,0
+NAN.US,D,20230320,000000,10.63,10.68,10.61,10.64,46043,0
+NAN.US,D,20230321,000000,10.69,10.73,10.55,10.7,104183,0
+NAN.US,D,20230322,000000,10.69,10.69,10.58,10.63,54297,0
+NAN.US,D,20230323,000000,10.6,10.64,10.58,10.59,40307,0
+NAN.US,D,20230324,000000,10.59,10.7486,10.555,10.68,52447,0
+NAN.US,D,20230327,000000,10.7,10.81,10.67,10.72,81134,0
+NAN.US,D,20230328,000000,10.75,10.8,10.6601,10.73,49590,0
+NAN.US,D,20230329,000000,10.78,10.83,10.73,10.82,41573,0
+NAN.US,D,20230330,000000,10.83,10.94,10.83,10.93,70400,0
+NAN.US,D,20230331,000000,10.98,11.04,10.98,11.04,25558,0
+NAN.US,D,20230403,000000,11.12,11.12,10.96,10.97,66537,0
+NAN.US,D,20230404,000000,10.98,11.01,10.95,10.97,43077,0
+NAN.US,D,20230405,000000,11,11.07,10.94,11.04,35337,0
+NAN.US,D,20230406,000000,11.06,11.1,11.04,11.07,42427,0
+NAN.US,D,20230410,000000,11.05,11.08,10.97,10.98,33796,0
+NAN.US,D,20230411,000000,11.05,11.14,10.99,11.13,28252,0
+NAN.US,D,20230412,000000,11.14,11.19,11.0737,11.13,42992,0
+NAN.US,D,20230413,000000,11.11,11.34,11.1089,11.22,60158,0
+NAN.US,D,20230414,000000,11.21,11.21,11.09,11.12,28388,0
+NAN.US,D,20230417,000000,11.16,11.16,10.96,10.99,26157,0
+NAN.US,D,20230418,000000,10.99,11.0079,10.7891,10.79,48988,0
+NAN.US,D,20230419,000000,10.76,10.78,10.72,10.76,37172,0
+NAN.US,D,20230420,000000,10.78,10.83,10.71,10.75,44299,0
+NAN.US,D,20230421,000000,10.74,10.83,10.71,10.81,46240,0
+NAN.US,D,20230424,000000,10.86,10.91,10.76,10.84,46138,0
+NAN.US,D,20230425,000000,10.86,10.8817,10.76,10.8,40002,0
+NAN.US,D,20230426,000000,10.8,10.88,10.76,10.83,51938,0
+NAN.US,D,20230427,000000,10.89,10.93,10.8005,10.87,33731,0
+NAN.US,D,20230428,000000,10.9,10.9,10.78,10.84,46637,0
+NAN.US,D,20230501,000000,10.92,10.92,10.74,10.78,58658,0
+NAN.US,D,20230502,000000,10.87,10.87,10.71,10.76,50460,0
+NAN.US,D,20230503,000000,10.72,10.8,10.7,10.79,64448,0
+NAN.US,D,20230504,000000,10.79,10.915,10.74,10.8596,59724,0
+NAN.US,D,20230505,000000,10.92,11.05,10.9,11.02,40245,0
+NAN.US,D,20230508,000000,11.08,11.08,10.9601,10.965,41703,0
+NAN.US,D,20230509,000000,11,11.0007,10.96,10.96,15124,0
+NAN.US,D,20230510,000000,11.03,11.03,10.931,10.9698,49505,0
+NAN.US,D,20230511,000000,10.96,11.0099,10.87,10.94,38081,0
+NAN.US,D,20230512,000000,10.92,10.94,10.82,10.87,60933,0
+NAN.US,D,20230515,000000,10.88,11.04,10.88,11.04,52156,0
+NAN.US,D,20230516,000000,11.04,11.04,10.9101,10.92,27214,0
+NAN.US,D,20230517,000000,10.93,10.9372,10.84,10.86,39151,0
+NAN.US,D,20230518,000000,10.91,10.91,10.81,10.82,26280,0
+NAN.US,D,20230519,000000,10.82,10.82,10.76,10.77,21060,0
+NAN.US,D,20230522,000000,10.77,10.77,10.66,10.66,30923,0
+NAN.US,D,20230523,000000,10.66,10.79,10.6,10.73,145475,0
+NAN.US,D,20230524,000000,10.73,10.73,10.59,10.6,37662,0
+NAN.US,D,20230525,000000,10.61,10.72,10.605,10.66,44909,0
+NAN.US,D,20230526,000000,10.71,10.755,10.5614,10.72,32604,0
+NAN.US,D,20230530,000000,10.72,10.78,10.71,10.75,51965,0
+NAN.US,D,20230531,000000,10.76,10.87,10.76,10.86,39824,0
+NAN.US,D,20230601,000000,10.95,11.05,10.84,10.85,110976,0
+NAN.US,D,20230602,000000,10.97,11,10.81,10.84,77996,0
+NAN.US,D,20230605,000000,10.91,10.91,10.64,10.67,130502,0
+NAN.US,D,20230606,000000,10.67,10.73,10.61,10.68,70925,0
+NAN.US,D,20230607,000000,10.69,10.75,10.58,10.66,84299,0
+NAN.US,D,20230608,000000,10.68,10.7786,10.68,10.77,66648,0
+NAN.US,D,20230609,000000,10.75,10.8,10.7182,10.75,59410,0
+NAN.US,D,20230612,000000,10.78,10.79,10.75,10.77,24064,0
+NAN.US,D,20230613,000000,10.86,10.86,10.69,10.73,45299,0
+NAN.US,D,20230614,000000,10.74,10.76,10.7,10.74,24527,0
+NAN.US,D,20230615,000000,10.74,10.84,10.74,10.82,71267,0
+NAN.US,D,20230616,000000,10.76,10.78,10.72,10.75,37282,0
+NAN.US,D,20230620,000000,10.76,10.8114,10.725,10.74,33761,0
+NAN.US,D,20230621,000000,10.74,10.79,10.69,10.79,47777,0
+NAN.US,D,20230622,000000,10.77,10.78,10.68,10.69,48701,0
+NAN.US,D,20230623,000000,10.77,10.8475,10.67,10.74,43523,0
+NAN.US,D,20230626,000000,10.76,10.8072,10.74,10.75,47303,0
+NAN.US,D,20230627,000000,10.8,10.88,10.74,10.8,74158,0
+NAN.US,D,20230628,000000,10.83,10.87,10.76,10.82,96798,0
+NAN.US,D,20230629,000000,10.81,10.81,10.7,10.75,66458,0
+NAN.US,D,20230630,000000,10.77,10.8,10.74,10.75,51061,0
+NAN.US,D,20230703,000000,10.74,10.84,10.74,10.8,53985,0
+NAN.US,D,20230705,000000,10.85,10.85,10.75,10.76,65979,0
+NAN.US,D,20230706,000000,10.69,10.7042,10.62,10.65,82253,0
+NAN.US,D,20230707,000000,10.7,10.7,10.64,10.66,62563,0
+NAN.US,D,20230710,000000,10.67,10.69,10.64,10.67,63429,0
+NAN.US,D,20230711,000000,10.69,10.71,10.67,10.68,47232,0
+NAN.US,D,20230712,000000,10.7,10.77,10.7,10.73,58798,0
+NAN.US,D,20230713,000000,10.74,10.75,10.7022,10.74,32055,0
+NAN.US,D,20230714,000000,10.77,10.77,10.68,10.68,40709,0
+NAN.US,D,20230717,000000,10.72,10.7376,10.6701,10.73,51013,0
+NAN.US,D,20230718,000000,10.73,10.8,10.73,10.77,75297,0
+NAN.US,D,20230719,000000,10.78,10.82,10.7563,10.81,64087,0
+NAN.US,D,20230720,000000,10.77,10.8,10.71,10.76,71090,0
+NAN.US,D,20230721,000000,10.81,10.81,10.78,10.79,39246,0
+NAN.US,D,20230724,000000,10.78,10.83,10.78,10.79,17458,0
+NAN.US,D,20230725,000000,10.78,10.805,10.77,10.79,41992,0
+NAN.US,D,20230726,000000,10.84,10.84,10.78,10.81,31836,0
+NAN.US,D,20230727,000000,10.76,10.79,10.73,10.73,51794,0
+NAN.US,D,20230728,000000,10.78,10.78,10.74,10.75,49663,0
+NAN.US,D,20230731,000000,10.75,10.7918,10.75,10.77,42295,0
+NAN.US,D,20230801,000000,10.74,10.77,10.74,10.77,45672,0
+NAN.US,D,20230802,000000,10.74,10.75,10.73,10.75,37112,0
+NAN.US,D,20230803,000000,10.7,10.7,10.56,10.56,48358,0
+NAN.US,D,20230804,000000,10.56,10.6121,10.56,10.6,84041,0
+NAN.US,D,20230807,000000,10.6,10.6,10.49,10.53,59729,0
+NAN.US,D,20230808,000000,10.54,10.57,10.5,10.525,66127,0
+NAN.US,D,20230809,000000,10.54,10.58,10.54,10.55,94077,0
+NAN.US,D,20230810,000000,10.56,10.61,10.54,10.56,76389,0
+NAN.US,D,20230811,000000,10.57,10.6,10.54,10.55,47954,0
+NAN.US,D,20230814,000000,10.52,10.55,10.5,10.52,35363,0
+NAN.US,D,20230815,000000,10.5,10.64,10.5,10.51,40851,0
+NAN.US,D,20230816,000000,10.51,10.5299,10.38,10.38,46807,0
+NAN.US,D,20230817,000000,10.42,10.46,10.38,10.4,67496,0
+NAN.US,D,20230818,000000,10.35,10.45,10.35,10.37,47460,0
+NAN.US,D,20230821,000000,10.32,10.355,10.2829,10.3,25142,0
+NAN.US,D,20230822,000000,10.27,10.35,10.27,10.27,47616,0
+NAN.US,D,20230823,000000,10.28,10.34,10.28,10.34,36987,0
+NAN.US,D,20230824,000000,10.33,10.3662,10.28,10.28,53502,0
+NAN.US,D,20230825,000000,10.3,10.3,10.26,10.27,23896,0
+NAN.US,D,20230828,000000,10.3,10.31,10.27,10.28,30382,0
+NAN.US,D,20230829,000000,10.3,10.36,10.2667,10.36,24142,0
+NAN.US,D,20230830,000000,10.34,10.45,10.34,10.37,30364,0
+NAN.US,D,20230831,000000,10.41,10.44,10.32,10.35,29701,0
+NAN.US,D,20230901,000000,10.39,10.4174,10.29,10.33,33232,0
+NAN.US,D,20230905,000000,10.37,10.37,10.2799,10.3,37238,0
+NAN.US,D,20230906,000000,10.26,10.3,10.22,10.23,113359,0
+NAN.US,D,20230907,000000,10.21,10.21,10.15,10.16,45231,0
+NAN.US,D,20230908,000000,10.17,10.1995,10.07,10.1,67981,0
+NAN.US,D,20230911,000000,10.1,10.15,10.06,10.1,105044,0
+NAN.US,D,20230912,000000,10.08,10.14,10.06,10.08,60177,0
+NAN.US,D,20230913,000000,10.06,10.1,10.06,10.07,48416,0
+NAN.US,D,20230914,000000,10.01,10.07,10.01,10.01,69510,0
+NAN.US,D,20230915,000000,10.06,10.06,10,10.02,39940,0
+NAN.US,D,20230918,000000,10.02,10.06,10.01,10.02,74084,0
+NAN.US,D,20230919,000000,10.01,10.03,9.98,10.01,57471,0
+NAN.US,D,20230920,000000,10.01,10.065,10.01,10.04,41855,0
+NAN.US,D,20230921,000000,9.97,9.984,9.92,9.92,54876,0
+NAN.US,D,20230922,000000,9.95,9.95,9.9,9.9,33171,0
+NAN.US,D,20230925,000000,9.87,9.87,9.76,9.76,105478,0
+NAN.US,D,20230926,000000,9.77,9.77,9.62,9.63,159461,0
+NAN.US,D,20230927,000000,9.63,9.64,9.58,9.6,183709,0
+NAN.US,D,20230928,000000,9.6,9.63,9.58,9.59,54053,0
+NAN.US,D,20230929,000000,9.59,9.7,9.58,9.67,94492,0
+NAN.US,D,20231002,000000,9.65,9.65,9.525,9.55,41531,0
+NAN.US,D,20231003,000000,9.55,9.58,9.475,9.52,59860,0
+NAN.US,D,20231004,000000,9.52,9.55,9.48,9.48,77234,0
+NAN.US,D,20231005,000000,9.49,9.515,9.43,9.47,73286,0
+NAN.US,D,20231006,000000,9.39,9.45,9.3528,9.38,70677,0
+NAN.US,D,20231009,000000,9.4,9.45,9.3899,9.44,61513,0
+NAN.US,D,20231010,000000,9.41,9.55,9.38,9.48,76673,0
+NAN.US,D,20231011,000000,9.57,9.58,9.5,9.55,229311,0
+NAN.US,D,20231012,000000,9.66,9.66,9.47,9.5,87541,0
+NAN.US,D,20231013,000000,9.55,9.585,9.53,9.56,45013,0
+NAN.US,D,20231016,000000,9.54,9.54,9.41,9.42,80623,0
+NAN.US,D,20231017,000000,9.36,9.4,9.33,9.35,51695,0
+NAN.US,D,20231018,000000,9.29,9.29,9.23,9.24,73873,0
+NAN.US,D,20231019,000000,9.2,9.24,9.17,9.19,55988,0
+NAN.US,D,20231020,000000,9.12,9.23,9.12,9.2,144937,0
+NAN.US,D,20231023,000000,9.2,9.26,9.15,9.23,66195,0
+NAN.US,D,20231024,000000,9.35,9.365,9.2088,9.274,150993,0
+NAN.US,D,20231025,000000,9.22,9.22,9.14,9.14,90018,0
+NAN.US,D,20231026,000000,9.11,9.23,9.11,9.18,77591,0
+NAN.US,D,20231027,000000,9.13,9.21,9.13,9.18,88754,0
+NAN.US,D,20231030,000000,9.15,9.26,9.15,9.23,92423,0
+NAN.US,D,20231031,000000,9.23,9.26,9.21,9.21,52254,0
+NAN.US,D,20231101,000000,9.21,9.385,9.21,9.37,68686,0
+NAN.US,D,20231102,000000,9.41,9.58,9.41,9.53,147070,0
+NAN.US,D,20231103,000000,9.61,9.79,9.61,9.76,87709,0
+NAN.US,D,20231106,000000,9.76,9.76,9.62,9.67,80264,0
+NAN.US,D,20231107,000000,9.72,9.84,9.66,9.71,222243,0
+NAN.US,D,20231108,000000,9.76,9.92,9.75,9.88,131323,0
+NAN.US,D,20231109,000000,9.9,9.9,9.69,9.72,135419,0
+NAN.US,D,20231110,000000,9.74,9.9001,9.7388,9.85,143302,0
+NAN.US,D,20231113,000000,9.87,9.87,9.8,9.84,63159,0
+NAN.US,D,20231114,000000,9.86,9.99,9.86,9.95,61909,0
+NAN.US,D,20231115,000000,10.03,10.06,9.93,9.95,65777,0
+NAN.US,D,20231116,000000,10.04,10.16,10.02,10.09,237726,0
+NAN.US,D,20231117,000000,10.16,10.16,10.1,10.14,79167,0
+NAN.US,D,20231120,000000,10.11,10.28,10.1,10.15,112941,0
+NAN.US,D,20231121,000000,10.19,10.24,10.15,10.18,72911,0
+NAN.US,D,20231122,000000,10.26,10.33,10.225,10.28,73123,0
+NAN.US,D,20231124,000000,10.3,10.3,10.25,10.27,15175,0
+NAN.US,D,20231127,000000,10.32,10.3399,10.24,10.25,68460,0
+NAN.US,D,20231128,000000,10.25,10.29,10.2113,10.29,118856,0
+NAN.US,D,20231129,000000,10.4,10.52,10.37,10.49,91523,0
+NAN.US,D,20231130,000000,10.47,10.47,10.34,10.38,163506,0
+NAN.US,D,20231201,000000,10.43,10.57,10.41,10.52,91279,0
+NAN.US,D,20231204,000000,10.55,10.58,10.48,10.5,157832,0
+NAN.US,D,20231205,000000,10.54,10.58,10.54,10.56,104384,0
+NAN.US,D,20231206,000000,10.56,10.61,10.53,10.59,39057,0
+NAN.US,D,20231207,000000,10.6,10.65,10.58,10.63,78436,0
+NAN.US,D,20231208,000000,10.63,10.63,10.53,10.58,74792,0
+NAN.US,D,20231211,000000,10.61,10.65,10.58,10.61,71411,0
+NAN.US,D,20231212,000000,10.61,10.7,10.61,10.62,114945,0
+NAN.US,D,20231213,000000,10.65,10.7,10.605,10.695,68998,0
+NAN.US,D,20231214,000000,10.7,10.9,10.7,10.815,87160,0
+NAN.US,D,20231215,000000,10.82,10.87,10.8,10.87,112919,0
+NAN.US,D,20231218,000000,10.85,10.945,10.8407,10.92,106954,0
+NAN.US,D,20231219,000000,10.95,11,10.91,10.975,139496,0
+NAN.US,D,20231220,000000,10.98,10.99,10.93,10.965,82882,0
+NAN.US,D,20231221,000000,10.96,11.01,10.96,11,133749,0
+NAN.US,D,20231222,000000,11.02,11.07,10.99,11.06,149819,0
+NAN.US,D,20231226,000000,11.07,11.07,10.99,11.02,90812,0
+NAN.US,D,20231227,000000,11.04,11.09,10.97,10.97,127064,0
+NAN.US,D,20231228,000000,10.97,11.015,10.91,10.94,169467,0
+NAN.US,D,20231229,000000,10.97,11.04,10.9003,11.04,235159,0
+NAN.US,D,20240102,000000,10.98,11.1,10.9707,11.04,51230,0
+NAN.US,D,20240103,000000,11.05,11.12,11.0401,11.11,31876,0
+NAN.US,D,20240104,000000,11.11,11.11,10.99,11.01,72942,0
+NAN.US,D,20240105,000000,11.06,11.08,10.96,10.98,70852,0
+NAN.US,D,20240108,000000,11,11.17,11,11.17,108108,0
+NAN.US,D,20240109,000000,11.15,11.175,11.055,11.07,64810,0
+NAN.US,D,20240110,000000,11.07,11.13,11.04,11.07,63203,0
+NAN.US,D,20240111,000000,11.03,11.06,11,11.04,37857,0
+NAN.US,D,20240112,000000,11.1,11.112,11.02,11.05,29848,0
+NAN.US,D,20240116,000000,11.03,11.045,10.89,10.89,48879,0
+NAN.US,D,20240117,000000,10.86,10.8708,10.81,10.84,54200,0
+NAN.US,D,20240118,000000,10.74,10.83,10.7,10.71,149934,0
+NAN.US,D,20240119,000000,10.75,10.77,10.61,10.75,93649,0
+NAN.US,D,20240122,000000,10.81,10.83,10.7705,10.78,45100,0
+NAN.US,D,20240123,000000,10.76,10.83,10.76,10.77,82826,0
+NAN.US,D,20240124,000000,10.84,10.89,10.76,10.82,67467,0
+NAN.US,D,20240125,000000,10.89,10.96,10.89,10.93,77455,0
+NAN.US,D,20240126,000000,10.9,10.9,10.865,10.87,47410,0
+NAN.US,D,20240129,000000,10.93,10.98,10.89,10.98,61167,0
+NAN.US,D,20240130,000000,11.04,11.08,10.96,10.96,69937,0
+NAN.US,D,20240131,000000,11.01,11.07,10.98,11,72477,0
+NAN.US,D,20240201,000000,11.07,11.17,11.04,11.1,59412,0
+NAN.US,D,20240202,000000,11.04,11.04,10.98,11.03,88161,0
+NAN.US,D,20240205,000000,10.95,10.99,10.92,10.92,82383,0
+NAN.US,D,20240206,000000,10.92,11,10.92,10.99,81032,0
+NAN.US,D,20240207,000000,10.97,11,10.93,10.93,115193,0
+NAN.US,D,20240208,000000,10.92,10.95,10.9,10.94,52324,0
+NAN.US,D,20240209,000000,10.97,10.97,10.94,10.95,37800,0
+NAN.US,D,20240212,000000,10.95,11.02,10.92,11.015,108039,0
+NAN.US,D,20240213,000000,10.91,10.94,10.9,10.91,86299,0
+NAN.US,D,20240214,000000,10.88,10.92,10.85,10.92,70115,0
+NAN.US,D,20240215,000000,10.9,10.97,10.89,10.96,62375,0
+NAN.US,D,20240216,000000,10.94,10.96,10.88,10.96,59956,0
+NAN.US,D,20240220,000000,10.94,10.96,10.91,10.92,77433,0
+NAN.US,D,20240221,000000,10.93,11.03,10.93,10.945,77397,0
+NAN.US,D,20240222,000000,10.96,11.12,10.96,11.01,106546,0
+NAN.US,D,20240223,000000,10.98,11.08,10.98,10.99,20451,0
+NAN.US,D,20240226,000000,11.01,11.0194,10.93,10.94,43456,0
+NAN.US,D,20240227,000000,10.94,10.94,10.875,10.88,68594,0
+NAN.US,D,20240228,000000,10.89,10.93,10.87,10.9,62328,0
+NAN.US,D,20240229,000000,10.9,10.95,10.89,10.92,63668,0
+NAN.US,D,20240301,000000,10.89,10.9547,10.85,10.95,50409,0
+NAN.US,D,20240304,000000,10.89,10.9578,10.89,10.92,66622,0
+NAN.US,D,20240305,000000,10.97,10.98,10.91,10.97,78692,0
+NAN.US,D,20240306,000000,10.94,10.99,10.8699,10.94,143825,0
+NAN.US,D,20240307,000000,10.96,10.96,10.9,10.96,60734,0
+NAN.US,D,20240308,000000,10.98,10.98,10.92,10.97,114964,0
+NAN.US,D,20240311,000000,10.94,10.99,10.94,10.99,35948,0
+NAN.US,D,20240312,000000,11,11.03,10.96,11.01,88232,0
+NAN.US,D,20240313,000000,11.08,11.08,11.03,11.03,39850,0
+NAN.US,D,20240314,000000,10.99,10.99,10.9054,10.91,31238,0
+NAN.US,D,20240315,000000,10.91,10.92,10.89,10.92,43557,0
+NAN.US,D,20240318,000000,10.92,10.98,10.92,10.935,78794,0
+NAN.US,D,20240319,000000,10.99,11.002,10.9619,11,100233,0
+NAN.US,D,20240320,000000,10.99,10.99,10.91,10.945,99115,0
+NAN.US,D,20240321,000000,10.96,10.97,10.9,10.92,43090,0
+NAN.US,D,20240322,000000,11,11,10.92,10.93,38297,0
+NAN.US,D,20240325,000000,10.91,10.9479,10.88,10.9,79109,0
+NAN.US,D,20240326,000000,10.9,10.9499,10.9,10.91,24840,0
+NAN.US,D,20240327,000000,10.94,10.9486,10.92,10.94,29600,0
+NAN.US,D,20240328,000000,10.92,10.95,10.9101,10.95,28123,0
+NAN.US,D,20240401,000000,10.98,10.98,10.9081,10.97,78680,0
+NAN.US,D,20240402,000000,10.9,10.95,10.81,10.94,123220,0
+NAN.US,D,20240403,000000,10.88,10.95,10.85,10.91,103488,0
+NAN.US,D,20240404,000000,10.95,10.95,10.91,10.92,33118,0
+NAN.US,D,20240405,000000,10.9,10.9,10.86,10.86,46845,0
+NAN.US,D,20240408,000000,10.86,10.86,10.84,10.85,55512,0
+NAN.US,D,20240409,000000,10.84,10.88,10.84,10.84,49274,0
+NAN.US,D,20240410,000000,10.72,10.83,10.72,10.74,105615,0
+NAN.US,D,20240411,000000,10.74,10.75,10.71,10.73,74082,0
+NAN.US,D,20240412,000000,10.71,10.73,10.7,10.7,32666,0
+NAN.US,D,20240415,000000,10.67,10.68,10.65,10.65,70162,0
+NAN.US,D,20240416,000000,10.64,10.7,10.61,10.69,54733,0
+NAN.US,D,20240417,000000,10.7,10.7,10.67,10.69,65406,0
+NAN.US,D,20240418,000000,10.67,10.7099,10.67,10.68,16157,0
+NAN.US,D,20240419,000000,10.71,10.74,10.69,10.69,47909,0
+NAN.US,D,20240422,000000,10.68,10.72,10.65,10.66,88058,0
+NAN.US,D,20240423,000000,10.69,10.69,10.63,10.65,125057,0
+NAN.US,D,20240424,000000,10.65,10.66,10.63,10.64,31742,0
+NAN.US,D,20240425,000000,10.6,10.6001,10.57,10.6,47932,0
+NAN.US,D,20240426,000000,10.6,10.6003,10.57,10.58,55893,0
+NAN.US,D,20240429,000000,10.6,10.63,10.5999,10.63,39967,0
+NAN.US,D,20240430,000000,10.62,10.65,10.6,10.64,57155,0
+NAN.US,D,20240501,000000,10.69,10.69,10.66,10.671,31844,0
+NAN.US,D,20240502,000000,10.69,10.7,10.65,10.67,38237,0
+NAN.US,D,20240503,000000,10.76,10.79,10.7,10.775,101991,0
+NAN.US,D,20240506,000000,10.8,10.84,10.8,10.81,31333,0
+NAN.US,D,20240507,000000,10.84,10.86,10.78,10.83,226175,0
+NAN.US,D,20240508,000000,10.85,10.88,10.84,10.88,45717,0
+NAN.US,D,20240509,000000,10.88,10.89,10.86,10.885,44919,0
+NAN.US,D,20240510,000000,10.84,10.87,10.815,10.84,56083,0
+NAN.US,D,20240513,000000,10.85,10.8685,10.83,10.83,27460,0
+NAN.US,D,20240514,000000,10.82,10.82,10.78,10.8,42345,0
+NAN.US,D,20240515,000000,10.84,10.8501,10.8148,10.85,97828,0
+NAN.US,D,20240516,000000,10.85,10.87,10.84,10.85,49357,0
+NAN.US,D,20240517,000000,10.86,10.895,10.85,10.88,81733,0
+NAN.US,D,20240520,000000,10.89,10.89,10.87,10.89,38382,0
+NAN.US,D,20240521,000000,10.9,10.9,10.83,10.83,46157,0
+NAN.US,D,20240522,000000,10.83,10.83,10.7701,10.78,27385,0
+NAN.US,D,20240523,000000,10.78,10.79,10.682,10.7,59630,0
+NAN.US,D,20240524,000000,10.74,10.745,10.68,10.72,42172,0
+NAN.US,D,20240528,000000,10.7,10.76,10.665,10.665,82602,0
+NAN.US,D,20240529,000000,10.65,10.6511,10.57,10.585,60897,0
+NAN.US,D,20240530,000000,10.63,10.64,10.56,10.57,47610,0
+NAN.US,D,20240531,000000,10.59,10.71,10.59,10.65,40787,0
+NAN.US,D,20240603,000000,10.72,10.75,10.66,10.71,46916,0
+NAN.US,D,20240604,000000,10.85,10.91,10.8,10.855,53696,0
+NAN.US,D,20240605,000000,10.88,10.99,10.88,10.97,50924,0
+NAN.US,D,20240606,000000,10.94,11.06,10.94,10.992,154301,0
+NAN.US,D,20240607,000000,10.91,11,10.91,11,61416,0
+NAN.US,D,20240610,000000,10.95,11.07,10.94,11.07,71399,0
+NAN.US,D,20240611,000000,11.09,11.17,11.055,11.12,51176,0
+NAN.US,D,20240612,000000,11.2,11.25,11.16,11.19,119986,0
+NAN.US,D,20240613,000000,11.21,11.24,11.18,11.21,87856,0
+NAN.US,D,20240614,000000,11.17,11.2,11.14,11.2,54296,0
+NAN.US,D,20240617,000000,11.12,11.17,11.07,11.07,82673,0
+NAN.US,D,20240618,000000,11.12,11.22,11.07,11.22,86371,0
+NAN.US,D,20240620,000000,11.14,11.22,11.14,11.195,45436,0
+NAN.US,D,20240621,000000,11.21,11.22,11.16,11.22,75485,0
+NAN.US,D,20240624,000000,11.17,11.24,11.17,11.21,55843,0
+NAN.US,D,20240625,000000,11.25,11.3,11.21,11.3,83831,0
+NAN.US,D,20240626,000000,11.25,11.28,11.17,11.24,143562,0
+NAN.US,D,20240627,000000,11.29,11.29,11.23,11.27,36046,0
+NAN.US,D,20240628,000000,11.3,11.33,11.24,11.25,139711,0
+NAN.US,D,20240701,000000,11.25,11.25,11.2,11.221,79751,0
+NAN.US,D,20240702,000000,11.28,11.28,11.23,11.25,24409,0
+NAN.US,D,20240703,000000,11.35,11.35,11.26,11.28,35963,0
+NAN.US,D,20240705,000000,11.28,11.3297,11.26,11.32,48743,0
+NAN.US,D,20240708,000000,11.35,11.35,11.25,11.35,69964,0
+NAN.US,D,20240709,000000,11.32,11.36,11.29,11.345,39137,0
+NAN.US,D,20240710,000000,11.41,11.41,11.33,11.35,78500,0
+NAN.US,D,20240711,000000,11.39,11.5,11.39,11.49,55683,0
+NAN.US,D,20240712,000000,11.45,11.52,11.45,11.5,79790,0
+NAN.US,D,20240715,000000,11.37,11.45,11.365,11.39,63966,0
+NAN.US,D,20240716,000000,11.39,11.44,11.36,11.38,80257,0
+NAN.US,D,20240717,000000,11.36,11.39,11.32,11.375,78523,0
+NAN.US,D,20240718,000000,11.36,11.38,11.31,11.33,51016,0
+NAN.US,D,20240719,000000,11.3,11.32,11.27,11.295,40064,0
+NAN.US,D,20240722,000000,11.32,11.32,11.28,11.2852,69650,0
+NAN.US,D,20240723,000000,11.25,11.3,11.25,11.29,71218,0
+NAN.US,D,20240724,000000,11.28,11.28,11.22,11.26,75358,0
+NAN.US,D,20240725,000000,11.29,11.295,11.2,11.27,75954,0
+NAN.US,D,20240726,000000,11.25,11.3157,11.24,11.28,52609,0
+NAN.US,D,20240729,000000,11.3,11.3494,11.23,11.27,66124,0
+NAN.US,D,20240730,000000,11.29,11.3,11.2,11.29,81877,0
+NAN.US,D,20240731,000000,11.3,11.36,11.275,11.35,119440,0
+NAN.US,D,20240801,000000,11.37,11.4693,11.34,11.42,111313,0
+NAN.US,D,20240802,000000,11.43,11.5,11.38,11.46,153152,0
+NAN.US,D,20240805,000000,11.28,11.3812,11.28,11.3,125361,0
+NAN.US,D,20240806,000000,11.34,11.469,11.3,11.43,117948,0
+NAN.US,D,20240807,000000,11.47,11.66,11.405,11.5,108869,0
+NAN.US,D,20240808,000000,11.55,11.565,11.42,11.44,105893,0
+NAN.US,D,20240809,000000,11.5,11.5,11.41,11.41,59036,0
+NAN.US,D,20240812,000000,11.41,11.435,11.38,11.4,59121,0
+NAN.US,D,20240813,000000,11.41,11.49,11.41,11.47,58111,0
+NAN.US,D,20240814,000000,11.48,11.5199,11.455,11.51,84410,0
+NAN.US,D,20240815,000000,11.43,11.46,11.38,11.42,88938,0
+NAN.US,D,20240816,000000,11.45,11.47,11.43,11.43,116016,0
+NAN.US,D,20240819,000000,11.41,11.5,11.36,11.5,54550,0
+NAN.US,D,20240820,000000,11.5,11.5399,11.46,11.495,88814,0
+NAN.US,D,20240821,000000,11.52,11.53,11.4511,11.52,60320,0
+NAN.US,D,20240822,000000,11.52,11.5254,11.4801,11.5,72123,0
+NAN.US,D,20240823,000000,11.55,11.55,11.5,11.54,59553,0
+NAN.US,D,20240826,000000,11.55,11.555,11.5,11.515,103091,0
+NAN.US,D,20240827,000000,11.5,11.51,11.47,11.51,49722,0
+NAN.US,D,20240828,000000,11.51,11.51,11.48,11.485,43002,0
+NAN.US,D,20240829,000000,11.49,11.5,11.45,11.46,66038,0
+NAN.US,D,20240830,000000,11.49,11.51,11.47,11.48,73805,0
+NAN.US,D,20240903,000000,11.5,11.5098,11.48,11.49,109488,0
+NAN.US,D,20240904,000000,11.5,11.5,11.45,11.5,87887,0
+NAN.US,D,20240905,000000,11.51,11.52,11.47,11.52,116051,0
+NAN.US,D,20240906,000000,11.52,11.56,11.49,11.55,91970,0
+NAN.US,D,20240909,000000,11.57,11.57,11.5,11.55,102964,0
+NAN.US,D,20240910,000000,11.54,11.56,11.49,11.56,114241,0
+NAN.US,D,20240911,000000,11.59,11.63,11.56,11.63,112339,0
+NAN.US,D,20240912,000000,11.7,11.71,11.64,11.65,155904,0
+NAN.US,D,20240913,000000,11.6,11.6895,11.6,11.63,130398,0
+NAN.US,D,20240916,000000,11.67,11.72,11.61,11.7,229511,0
+NAN.US,D,20240917,000000,11.7,11.7091,11.64,11.68,77900,0
+NAN.US,D,20240918,000000,11.68,11.6861,11.65,11.68,128407,0
+NAN.US,D,20240919,000000,11.69,11.7,11.675,11.7,56682,0
+NAN.US,D,20240920,000000,11.7,11.74,11.672,11.74,63418,0
+NAN.US,D,20240923,000000,11.7,11.75,11.69,11.72,65708,0
+NAN.US,D,20240924,000000,11.72,11.77,11.7,11.77,96773,0
+NAN.US,D,20240925,000000,11.77,11.77,11.75,11.77,50357,0
+NAN.US,D,20240926,000000,11.76,11.7697,11.72,11.72,39558,0
+NAN.US,D,20240927,000000,11.76,11.77,11.73,11.75,85176,0
+NAN.US,D,20240930,000000,11.7799,11.81,11.76,11.79,91475,0
+NAN.US,D,20241001,000000,11.88,11.91,11.84,11.89,93386,0
+NAN.US,D,20241002,000000,11.89,11.89,11.85,11.89,92836,0
+NAN.US,D,20241003,000000,11.93,11.93,11.84,11.87,65075,0
+NAN.US,D,20241004,000000,11.86,11.86,11.78,11.81,92620,0
+NAN.US,D,20241007,000000,11.75,11.78,11.69,11.72,158628,0
+NAN.US,D,20241008,000000,11.77,11.77,11.73,11.74,53133,0
+NAN.US,D,20241009,000000,11.77,11.77,11.72,11.76,46837,0
+NAN.US,D,20241010,000000,11.78,11.7801,11.705,11.72,93129,0
+NAN.US,D,20241011,000000,11.72,11.78,11.68,11.75,161702,0
+NAN.US,D,20241014,000000,11.75,11.75,11.69,11.7,58873,0
+NAN.US,D,20241015,000000,11.65,11.73,11.64,11.65,125207,0
+NAN.US,D,20241016,000000,11.7,11.75,11.665,11.74,108431,0
+NAN.US,D,20241017,000000,11.74,11.74,11.6071,11.67,107049,0
+NAN.US,D,20241018,000000,11.71,11.73,11.68,11.72,73655,0
+NAN.US,D,20241021,000000,11.68,11.7381,11.63,11.63,69086,0
+NAN.US,D,20241022,000000,11.66,11.68,11.61,11.625,83543,0
+NAN.US,D,20241023,000000,11.59,11.5986,11.5,11.52,117730,0
+NAN.US,D,20241024,000000,11.53,11.53,11.4,11.45,198511,0
+NAN.US,D,20241025,000000,11.5,11.5,11.3825,11.42,99656,0
+NAN.US,D,20241028,000000,11.46,11.48,11.41,11.425,66010,0
+NAN.US,D,20241029,000000,11.41,11.41,11.25,11.326,131311,0
+NAN.US,D,20241030,000000,11.38,11.38,11.26,11.28,113406,0
+NAN.US,D,20241031,000000,11.28,11.4,11.28,11.39,105391,0
+NAN.US,D,20241101,000000,11.48,11.51,11.39,11.42,129439,0
+NAN.US,D,20241104,000000,11.51,11.525,11.44,11.47,95843,0
+NAN.US,D,20241105,000000,11.43,11.54,11.43,11.53,49368,0
+NAN.US,D,20241106,000000,11.45,11.45,11.3575,11.405,81862,0
+NAN.US,D,20241107,000000,11.46,11.5096,11.435,11.5,41451,0
+NAN.US,D,20241108,000000,11.51,11.58,11.47,11.56,70447,0
+NAN.US,D,20241111,000000,11.639,11.71,11.5701,11.7,62004,0
+NAN.US,D,20241112,000000,11.69014,11.7086,11.555,11.625,84827,0
+NAN.US,D,20241113,000000,11.7,11.71,11.595,11.6,108730,0
+NAN.US,D,20241114,000000,11.645,11.7,11.545,11.69,91957,0
+NAN.US,D,20241115,000000,11.6394,11.645,11.57,11.57,92741,0
+NAN.US,D,20241118,000000,11.6384,11.65,11.48,11.49,106924,0
+NAN.US,D,20241119,000000,11.498,11.57,11.48,11.54,93744,0
+NAN.US,D,20241120,000000,11.56,11.5777,11.5,11.52,62984,0
+NAN.US,D,20241121,000000,11.55,11.56,11.48,11.51,94655,0
+NAN.US,D,20241122,000000,11.5,11.5419,11.48,11.5,49900,0
+NAN.US,D,20241125,000000,11.53,11.6387,11.5201,11.55,96073,0
+NAN.US,D,20241126,000000,11.6399,11.6399,11.53,11.58,60601,0
+NAN.US,D,20241127,000000,11.52,11.6295,11.46,11.57,161125,0
+NAN.US,D,20241129,000000,11.6,11.62,11.56,11.62,69258,0
+NAN.US,D,20241202,000000,11.59,11.75,11.54,11.73,160698,0
+NAN.US,D,20241203,000000,11.66,11.7558,11.58,11.72,152428,0
+NAN.US,D,20241204,000000,11.7492,11.78,11.61,11.73,195432,0
+NAN.US,D,20241205,000000,11.71,11.73,11.6301,11.65,97707,0
+NAN.US,D,20241206,000000,11.6872,11.6872,11.6,11.63,77594,0
+NAN.US,D,20241209,000000,11.61,11.67,11.57,11.62,130647,0
+NAN.US,D,20241210,000000,11.65,11.67,11.61,11.66,65729,0
+NAN.US,D,20241211,000000,11.67,11.73,11.6,11.63,127778,0
+NAN.US,D,20241212,000000,11.6301,11.68,11.59,11.65,101842,0
+NAN.US,D,20241213,000000,11.51,11.52,11.42,11.5,74148,0
+NAN.US,D,20241216,000000,11.45,11.5599,11.42,11.42,91175,0
+NAN.US,D,20241217,000000,11.46,11.51,11.26,11.37,255463,0
+NAN.US,D,20241218,000000,11.33,11.39,11.31,11.32,93280,0
+NAN.US,D,20241219,000000,11.32,11.32,11.07,11.135,215541,0
+NAN.US,D,20241220,000000,11.08,11.18,11.06,11.12,183204,0
+NAN.US,D,20241223,000000,11.1,11.13,11.07,11.0848,110290,0
+NAN.US,D,20241224,000000,11.1062,11.1365,11.07,11.1,55322,0
+NAN.US,D,20241226,000000,11.115,11.27,11.11,11.19,77173,0
+NAN.US,D,20241227,000000,11.19,11.27,11.12,11.16,83059,0
+NAN.US,D,20241230,000000,11.18,11.35,11.1701,11.27,131072,0
+NAN.US,D,20241231,000000,11.27,11.68,11.2392,11.4,192537,0
+NAN.US,D,20250102,000000,11.5,11.5,11.36,11.47,51122,0
+NAN.US,D,20250103,000000,11.4601,11.53,11.46,11.47,39042,0
+NAN.US,D,20250106,000000,11.5,11.515,11.4095,11.445,84661,0
+NAN.US,D,20250107,000000,11.445,11.49,11.37,11.4,48184,0
+NAN.US,D,20250108,000000,11.41,11.42,11.34,11.35,69848,0
+NAN.US,D,20250110,000000,11.3,11.315,11.26,11.29,71369,0
+NAN.US,D,20250113,000000,11.35,11.375,11.2,11.2399,124602,0
+NAN.US,D,20250114,000000,11.18,11.35,11.18,11.23,51463,0
+NAN.US,D,20250115,000000,11.2879,11.2879,11.19,11.22,71340,0
+NAN.US,D,20250116,000000,11.27,11.33,11.16,11.33,114898,0
+NAN.US,D,20250117,000000,11.31,11.4,11.2314,11.36,85275,0
+NAN.US,D,20250121,000000,11.48,11.48,11.33,11.38,46748,0
+NAN.US,D,20250122,000000,11.365,11.47,11.35,11.45,60944,0
+NAN.US,D,20250123,000000,11.41,11.43,11.36,11.43,45224,0
+NAN.US,D,20250124,000000,11.39,11.45,11.35,11.45,55239,0
+NAN.US,D,20250127,000000,11.425,11.48,11.39,11.47,43992,0
+NAN.US,D,20250128,000000,11.44,11.45,11.41,11.44,35284,0
+NAN.US,D,20250129,000000,11.39,11.46,11.38,11.43,70985,0
+NAN.US,D,20250130,000000,11.4095,11.4996,11.4095,11.45,67067,0
+NAN.US,D,20250131,000000,11.43,11.48,11.42,11.45,90983,0
+NAN.US,D,20250203,000000,11.4498,11.5,11.43,11.45,67520,0
+NAN.US,D,20250204,000000,11.43,11.5,11.41,11.45,102648,0
+NAN.US,D,20250205,000000,11.49,11.7,11.48,11.63,239033,0
+NAN.US,D,20250206,000000,11.63,11.66,11.61,11.62,76227,0
+NAN.US,D,20250207,000000,11.62,11.68,11.5863,11.64,97708,0
+NAN.US,D,20250210,000000,11.69,11.74,11.6,11.62,61505,0
+NAN.US,D,20250211,000000,11.59,11.65,11.52,11.58,59673,0
+NAN.US,D,20250212,000000,11.5,11.54,11.4601,11.52,54245,0
+NAN.US,D,20250213,000000,11.5413,11.65,11.48,11.56,83227,0
+NAN.US,D,20250214,000000,11.62,11.7199,11.56,11.68,64763,0
+NAN.US,D,20250218,000000,11.69,11.73,11.6498,11.7,67864,0
+NAN.US,D,20250219,000000,11.7,11.755,11.6703,11.74,74550,0
+NAN.US,D,20250220,000000,11.76,11.77,11.71,11.74,67215,0
+NAN.US,D,20250221,000000,11.755,11.773,11.73,11.73,32263,0
+NAN.US,D,20250224,000000,11.7469,11.75,11.7172,11.73,34275,0
+NAN.US,D,20250225,000000,11.815,11.815,11.77,11.79,66804,0
+NAN.US,D,20250226,000000,11.7786,11.84,11.75,11.785,59359,0
+NAN.US,D,20250227,000000,11.78,11.82,11.77,11.79,71524,0
+NAN.US,D,20250228,000000,11.76,11.8499,11.76,11.82,59326,0
+NAN.US,D,20250303,000000,11.82,11.85,11.7803,11.85,88178,0
+NAN.US,D,20250304,000000,11.8708,11.89,11.76,11.78,72215,0
+NAN.US,D,20250305,000000,11.785,11.81,11.73,11.77,48132,0
+NAN.US,D,20250306,000000,11.73,11.7399,11.66,11.67,36648,0
+NAN.US,D,20250307,000000,11.71,11.72,11.62,11.64,69737,0
+NAN.US,D,20250310,000000,11.65,11.7,11.57,11.57,102402,0
+NAN.US,D,20250311,000000,11.57,11.59,11.52,11.56,60871,0
+NAN.US,D,20250312,000000,11.56,11.59,11.52,11.56,45642,0
+NAN.US,D,20250313,000000,11.52,11.55,11.45,11.52,68657,0
+NAN.US,D,20250314,000000,11.45,11.4749,11.36,11.41,68252,0
+NAN.US,D,20250317,000000,11.46,11.52,11.29,11.29,148632,0
+NAN.US,D,20250318,000000,11.33,11.39,11.26,11.3,69564,0
+NAN.US,D,20250319,000000,11.26,11.28,11.175,11.28,96506,0
+NAN.US,D,20250320,000000,11.3,11.35,11.23,11.3,54630,0
+NAN.US,D,20250321,000000,11.42,11.48,11.3501,11.43,101913,0
+NAN.US,D,20250324,000000,11.43,11.49,11.43,11.46,57336,0
+NAN.US,D,20250325,000000,11.46,11.52,11.4,11.41,55501,0
+NAN.US,D,20250326,000000,11.4298,11.43,11.34,11.36,75320,0
+NAN.US,D,20250327,000000,11.34,11.38,11.3168,11.38,35742,0
+NAN.US,D,20250328,000000,11.395,11.41,11.37,11.39,36380,0
+NAN.US,D,20250331,000000,11.45,11.47,11.35,11.38,87087,0
+NAN.US,D,20250401,000000,11.4415,11.47,11.38,11.43,73785,0
+NAN.US,D,20250402,000000,11.4562,11.53,11.4401,11.442,35081,0
+NAN.US,D,20250403,000000,11.4676,11.5,11.4,11.48,70679,0
+NAN.US,D,20250404,000000,11.5,11.62,11.34,11.39,73677,0
+NAN.US,D,20250407,000000,11.3,11.335,11.0368,11.3,75983,0
+NAN.US,D,20250408,000000,11.4,11.4,11.035,11.08,93956,0
+NAN.US,D,20250409,000000,10.93,11.29,10.69,11.25,153101,0
+NAN.US,D,20250410,000000,11.15,11.15,10.78,11.05,171797,0
+NAN.US,D,20250411,000000,11.12,11.12,10.884,11.07,136177,0
+NAN.US,D,20250414,000000,11.15,11.26,11.15,11.24,51456,0
+NAN.US,D,20250415,000000,11.18,11.24,11.18,11.2,42765,0
+NAN.US,D,20250416,000000,11.17,11.24,11.1101,11.14,61425,0
+NAN.US,D,20250417,000000,11.2,11.2126,11.12,11.15,43245,0
+NAN.US,D,20250421,000000,10.98,11.1,10.86,10.86,120659,0
+NAN.US,D,20250422,000000,10.97,10.97,10.894,10.95,62243,0
+NAN.US,D,20250423,000000,11.0185,11.15,10.96,11.11,135119,0
+NAN.US,D,20250424,000000,10.97,11.26,10.97,11.14,51323,0
+NAN.US,D,20250425,000000,11.24,11.27,11.12,11.23,84334,0
+NAN.US,D,20250428,000000,11.2513,11.28,11.15,11.27,35814,0
+NAN.US,D,20250429,000000,11.3204,11.3204,11.2008,11.23,54060,0
+NAN.US,D,20250430,000000,11.18,11.3786,11.18,11.3,80754,0
+NAN.US,D,20250501,000000,11.39,11.4488,11.3,11.4,49108,0
+NAN.US,D,20250502,000000,11.4,11.4,11.16,11.21,149939,0
+NAN.US,D,20250505,000000,11.27,11.27,11.12,11.2,111393,0
+NAN.US,D,20250506,000000,11.16,11.25,11.15,11.23,43509,0
+NAN.US,D,20250507,000000,11.25,11.3,11.2,11.25,28366,0
+NAN.US,D,20250508,000000,11.335,11.36,11.18,11.25,75074,0
+NAN.US,D,20250509,000000,11.2039,11.31,11.2039,11.26,43572,0
+NAN.US,D,20250512,000000,11.295,11.3487,11.18,11.24,97943,0
+NAN.US,D,20250513,000000,11.27,11.27,11.21,11.22,55872,0
+NAN.US,D,20250514,000000,11.2,11.27,11.16,11.2,42231,0
+NAN.US,D,20250515,000000,11.17,11.38,11.11,11.19,47785,0
+NAN.US,D,20250516,000000,11.1937,11.27,11.191,11.25,96208,0
+NAN.US,D,20250519,000000,11.19,11.23,11.1301,11.23,63535,0
+NAN.US,D,20250520,000000,11.25,11.3,11.168,11.29,61234,0
+NAN.US,D,20250521,000000,11.26,11.27,11.18,11.2,54311,0
+NAN.US,D,20250522,000000,11.17,11.31,11.1233,11.25,96407,0
+NAN.US,D,20250523,000000,11.1923,11.23,11.18,11.19,45892,0
+NAN.US,D,20250527,000000,11.257,11.28,11.23,11.26,67082,0
+NAN.US,D,20250528,000000,11.33,11.33,11.19,11.2,78679,0
+NAN.US,D,20250529,000000,11.2595,11.34,11.22,11.32,105511,0
+NAN.US,D,20250530,000000,11.35,11.38,11.29,11.34,85737,0
+NAN.US,D,20250602,000000,11.3499,11.3693,11.2543,11.32,28036,0
+NAN.US,D,20250603,000000,11.3516,11.38,11.3,11.31,64551,0
+NAN.US,D,20250604,000000,11.32,11.37,11.3,11.34,49499,0
+NAN.US,D,20250605,000000,11.35,11.3509,11.2922,11.3,37867,0
+NAN.US,D,20250606,000000,11.32,11.33,11.26,11.31,49950,0
+NAN.US,D,20250609,000000,11.3,11.34,11.3,11.33,46737,0
+NAN.US,D,20250610,000000,11.325,11.36,11.3,11.31,46855,0
+NAN.US,D,20250611,000000,11.35,11.35,11.32,11.35,50295,0
+NAN.US,D,20250612,000000,11.3405,11.44,11.3405,11.44,61185,0
+NAN.US,D,20250613,000000,11.28,11.3955,11.26,11.26,44489,0
+NAN.US,D,20250616,000000,11.33,11.33,11.26,11.31,51775,0
+NAN.US,D,20250617,000000,11.31,11.32,11.29,11.295,28513,0
+NAN.US,D,20250618,000000,11.335,11.34,11.28,11.28,63957,0
+NAN.US,D,20250620,000000,11.28,11.355,11.27,11.27,29069,0
+NAN.US,D,20250623,000000,11.2779,11.33,11.2727,11.33,30182,0
+NAN.US,D,20250624,000000,11.4214,11.4214,11.31,11.35,31220,0
+NAN.US,D,20250625,000000,11.3655,11.37,11.29,11.33,45221,0
+NAN.US,D,20250626,000000,11.325,11.37,11.31,11.34,58007,0
+NAN.US,D,20250627,000000,11.32,11.37,11.31,11.37,28438,0
+NAN.US,D,20250630,000000,11.43,11.43,11.33,11.41,51214,0
+NAN.US,D,20250701,000000,11.469,11.52,11.4,11.47,79067,0
+NAN.US,D,20250702,000000,11.46,11.47,11.4211,11.46,39558,0
+NAN.US,D,20250703,000000,11.45,11.46,11.41,11.44,52447,0
+NAN.US,D,20250707,000000,11.41,11.48,11.34,11.45,128960,0
+NAN.US,D,20250708,000000,11.41,11.43,11.4,11.415,34206,0
+NAN.US,D,20250709,000000,11.43,11.44,11.41,11.435,45879,0
+NAN.US,D,20250710,000000,11.44,11.47,11.42,11.43,40703,0
+NAN.US,D,20250711,000000,11.43,11.46,11.42,11.43,62131,0
+NAN.US,D,20250714,000000,11.43,11.45,11.41,11.42,99012,0
+NAN.US,D,20250715,000000,11.42,11.42,11.33,11.33,72684,0
+NAN.US,D,20250716,000000,11.36,11.36,11.29,11.31,53207,0
+NAN.US,D,20250717,000000,11.2825,11.31,11.16,11.2,75323,0
+NAN.US,D,20250718,000000,11.27,11.275,11.15,11.17,79246,0
+NAN.US,D,20250721,000000,11.19,11.2297,11.16,11.17,36089,0
+NAN.US,D,20250722,000000,11.184,11.22,11.15,11.17,45622,0
+NAN.US,D,20250723,000000,11.15,11.17,11.07,11.11,74850,0
+NAN.US,D,20250724,000000,11.08,11.11,11,11.02,81213,0
+NAN.US,D,20250725,000000,11.05,11.05,10.96,11.03,48293,0
+NAN.US,D,20250728,000000,11.0284,11.03,10.95,11,56263,0
+NAN.US,D,20250729,000000,11,11.0499,10.97,11.03,72441,0
+NAN.US,D,20250730,000000,10.99,11,10.96,10.99,76304,0
+NAN.US,D,20250731,000000,11.045,11.06,10.98,11.03,67184,0
+NAN.US,D,20250801,000000,11.02,11.1231,11.02,11.1,114967,0
+NAN.US,D,20250804,000000,11.16,11.16,11.06,11.11,71627,0
+NAN.US,D,20250805,000000,11.1397,11.18,11.095,11.15,124916,0
+NAN.US,D,20250806,000000,11.15,11.26,11.12,11.18,91652,0
+NAN.US,D,20250807,000000,11.13,11.19,11.13,11.16,54159,0
+NAN.US,D,20250808,000000,11.175,11.175,11.11,11.12,42936,0
+NAN.US,D,20250811,000000,11.175,11.175,11.07,11.09,55378,0
+NAN.US,D,20250812,000000,11.09,11.09,11.06,11.08,66996,0
+NAN.US,D,20250813,000000,11.1,11.11,11.09,11.11,41277,0
+NAN.US,D,20250814,000000,11.1,11.1,11.06,11.09,54738,0
+NAN.US,D,20250815,000000,11,11.01,10.9799,10.99,55785,0
+NAN.US,D,20250818,000000,10.99,10.99,10.94,10.97,49202,0
+NAN.US,D,20250819,000000,10.99,10.99,10.89,10.92,62261,0
+NAN.US,D,20250820,000000,10.9,10.92,10.86,10.8625,78552,0
+NAN.US,D,20250821,000000,10.8665,10.87,10.79,10.83,87369,0
+NAN.US,D,20250822,000000,10.82,10.89,10.8101,10.89,91210,0
+NAN.US,D,20250825,000000,10.9,10.92,10.8999,10.92,53611,0
+NAN.US,D,20250826,000000,10.89,10.94,10.89,10.93,51204,0
+NAN.US,D,20250827,000000,10.9,10.93,10.9,10.92,48618,0
+NAN.US,D,20250828,000000,10.93,10.93,10.92,10.93,31490,0
+NAN.US,D,20250829,000000,10.93,10.97,10.93,10.97,42218,0
+NAN.US,D,20250902,000000,10.9227,10.95,10.9009,10.92,53137,0
+NAN.US,D,20250903,000000,10.924,10.95,10.91,10.94,39715,0
+NAN.US,D,20250904,000000,10.9499,10.99,10.9284,10.985,78994,0
+NAN.US,D,20250905,000000,11,11.08,11,11.08,66387,0
+NAN.US,D,20250908,000000,11.13,11.26,11.11,11.26,176796,0
+NAN.US,D,20250909,000000,11.2743,11.3,11.25,11.3,134590,0
+NAN.US,D,20250910,000000,11.31,11.35,11.3,11.31,139000,0
+NAN.US,D,20250911,000000,11.38,11.44,11.36,11.43,97849,0
+NAN.US,D,20250912,000000,11.5265,11.6,11.4485,11.54,99344,0
+NAN.US,D,20250915,000000,11.51,11.53,11.4835,11.52,69575,0
+NAN.US,D,20250916,000000,11.51,11.52,11.46,11.5,35769,0
+NAN.US,D,20250917,000000,11.47,11.54,11.47,11.52,85479,0
+NAN.US,D,20250918,000000,11.49,11.54,11.487,11.54,71838,0
+NAN.US,D,20250919,000000,11.52,11.52,11.4602,11.5,48681,0
+NAN.US,D,20250922,000000,11.4654,11.5,11.46,11.49,27265,0
+NAN.US,D,20250923,000000,11.4956,11.5,11.45,11.48,40297,0
+NAN.US,D,20250924,000000,11.45,11.46,11.39,11.45,59468,0
+NAN.US,D,20250925,000000,11.4,11.44,11.3936,11.44,16684,0
+NAN.US,D,20250926,000000,11.4337,11.44,11.3954,11.44,56285,0
+NAN.US,D,20250929,000000,11.38,11.4,11.32,11.32,152322,0
+NAN.US,D,20250930,000000,11.3578,11.43,11.35,11.43,102337,0
+NAN.US,D,20251001,000000,11.4792,11.48,11.39,11.43,127087,0
+NAN.US,D,20251002,000000,11.44,11.45,11.37,11.45,31642,0
+NAN.US,D,20251003,000000,11.415,11.45,11.38,11.4,37645,0
+NAN.US,D,20251006,000000,11.4,11.47,11.36,11.45,45605,0
+NAN.US,D,20251007,000000,11.412,11.48,11.4,11.44,64492,0
+NAN.US,D,20251008,000000,11.4649,11.48,11.42,11.43,61643,0
+NAN.US,D,20251009,000000,11.4396,11.45,11.3904,11.44,80281,0
+NAN.US,D,20251010,000000,11.48,11.49,11.39,11.48,84847,0
+NAN.US,D,20251013,000000,11.4799,11.54,11.44,11.5,41634,0
+NAN.US,D,20251014,000000,11.5,11.54,11.4101,11.53,78367,0
+NAN.US,D,20251015,000000,11.45,11.53,11.42,11.51,51822,0
+NAN.US,D,20251016,000000,11.5,11.53,11.47,11.5,46984,0
+NAN.US,D,20251017,000000,11.5,11.51,11.37,11.39,36524,0
+NAN.US,D,20251020,000000,11.38,11.52,11.38,11.5,75087,0
+NAN.US,D,20251021,000000,11.52,11.55,11.47,11.53,31118,0
+NAN.US,D,20251022,000000,11.5,11.55,11.5,11.52,49934,0
+NAN.US,D,20251023,000000,11.55,11.62,11.4735,11.59,50821,0
+NAN.US,D,20251024,000000,11.59,11.62,11.57,11.61,36442,0
+NAN.US,D,20251027,000000,11.62,11.62,11.55,11.57,23281,0
+NAN.US,D,20251028,000000,11.5751,11.5751,11.48,11.5599,34765,0
+NAN.US,D,20251029,000000,11.51,11.546,11.4601,11.5,98211,0
+NAN.US,D,20251030,000000,11.46,11.51,11.447,11.49,43844,0
+NAN.US,D,20251031,000000,11.535,11.575,11.53,11.57,61746,0
+NAN.US,D,20251103,000000,11.5797,11.58,11.39,11.55,189692,0
+NAN.US,D,20251104,000000,11.49,11.57,11.48,11.56,53847,0
+NAN.US,D,20251105,000000,11.58,11.5899,11.54,11.58,70999,0
+NAN.US,D,20251106,000000,11.53,11.58,11.5256,11.56,39063,0
+NAN.US,D,20251107,000000,11.55,11.56,11.5,11.51,65734,0
+NAN.US,D,20251110,000000,11.5505,11.58,11.4401,11.58,49667,0
+NAN.US,D,20251111,000000,11.57,11.645,11.5593,11.58,102957,0
+NAN.US,D,20251112,000000,11.585,11.62,11.56,11.57,47208,0
+NAN.US,D,20251113,000000,11.58,11.63,11.57,11.63,90868,0
+NAN.US,D,20251114,000000,11.56,11.6,11.55,11.59,35866,0
+NAN.US,D,20251117,000000,11.54,11.59,11.485,11.52,25839,0
+NAN.US,D,20251118,000000,11.53,11.55,11.48,11.533,79944,0
+NAN.US,D,20251119,000000,11.52,11.53,11.51,11.53,51329,0
+NAN.US,D,20251120,000000,11.45,11.5616,11.45,11.54,127285,0
+NAN.US,D,20251121,000000,11.53,11.54,11.47,11.49,73639,0
+NAN.US,D,20251124,000000,11.51,11.54,11.49,11.54,70325,0
+NAN.US,D,20251125,000000,11.54,11.58,11.54,11.555,110930,0
+NAN.US,D,20251126,000000,11.56,11.56,11.46,11.545,75698,0
+NAN.US,D,20251128,000000,11.52,11.57,11.52,11.5489,52432,0
+NAN.US,D,20251201,000000,11.5424,11.57,11.496,11.52,75556,0
+NAN.US,D,20251202,000000,11.53,11.56,11.5,11.56,54911,0
+NAN.US,D,20251203,000000,11.525,11.65,11.51,11.59,99972,0
+NAN.US,D,20251204,000000,11.58,11.59,11.5,11.53,103638,0
+NAN.US,D,20251205,000000,11.515,11.54,11.51,11.54,75985,0
+NAN.US,D,20251208,000000,11.51,11.52,11.42,11.47,86906,0
+NAN.US,D,20251209,000000,11.45,11.49,11.42,11.48,90779,0
+NAN.US,D,20251210,000000,11.46,11.49,11.4301,11.48,56050,0
+NAN.US,D,20251211,000000,11.48,11.53,11.4746,11.52,70923,0
+NAN.US,D,20251212,000000,11.5,11.52,11.43,11.46,63809,0
+NAN.US,D,20251215,000000,11.505,11.5499,11.28,11.31,122083,0
+NAN.US,D,20251216,000000,11.2901,11.38,11.29,11.31,73041,0
+NAN.US,D,20251217,000000,11.335,11.39,11.33,11.34,85511,0
+NAN.US,D,20251218,000000,11.32,11.4,11.3,11.32,129127,0
+NAN.US,D,20251219,000000,11.335,11.34,11.25,11.25,145254,0
+NAN.US,D,20251222,000000,11.29,11.34,11.21,11.22,132379,0
+NAN.US,D,20251223,000000,11.25,11.25,11.2,11.22,121494,0
+NAN.US,D,20251224,000000,11.2201,11.25,11.2,11.23,52821,0
+NAN.US,D,20251226,000000,11.2207,11.23,11.15,11.15,103320,0
+NAN.US,D,20251229,000000,11.1914,11.21,11.12,11.1885,228816,0
+NAN.US,D,20251230,000000,11.21,11.29,11.16,11.29,170346,0
+NAN.US,D,20251231,000000,11.28,11.3799,11.26,11.26,138090,0
+NAN.US,D,20260102,000000,11.325,11.36,11.28,11.3,79759,0
+NAN.US,D,20260105,000000,11.34,11.38,11.32,11.33,69827,0
+NAN.US,D,20260106,000000,11.334,11.334,11.2617,11.28,76354,0
+NAN.US,D,20260107,000000,11.25,11.33,11.25,11.29,148350,0
+NAN.US,D,20260108,000000,11.2782,11.31,11.26,11.27,79496,0
+NAN.US,D,20260109,000000,11.3145,11.37,11.2901,11.37,55068,0
+NAN.US,D,20260112,000000,11.36,11.4,11.36,11.4,78557,0
+NAN.US,D,20260113,000000,11.4339,11.46,11.37,11.46,123243,0
+NAN.US,D,20260114,000000,11.44,11.48,11.43,11.45,36704,0
+NAN.US,D,20260115,000000,11.47,11.48,11.37,11.4,68552,0
+NAN.US,D,20260116,000000,11.4,11.43,11.38,11.4,63077,0
+NAN.US,D,20260120,000000,11.3837,11.42,11.35,11.36,94677,0
+NAN.US,D,20260121,000000,11.36,11.36,11.3,11.32,51588,0
+NAN.US,D,20260122,000000,11.2903,11.325,11.28,11.3,66785,0
+NAN.US,D,20260123,000000,11.3,11.34,11.28,11.32,91627,0
+NAN.US,D,20260126,000000,11.32,11.36,11.29,11.33,46209,0
+NAN.US,D,20260127,000000,11.31,11.37,11.3,11.33,153872,0
+NAN.US,D,20260128,000000,11.3198,11.43,11.31,11.4,119208,0
+NAN.US,D,20260129,000000,11.3717,11.4,11.32,11.37,51967,0
+NAN.US,D,20260130,000000,11.355,11.39,11.29,11.35,207541,0
+NAN.US,D,20260202,000000,11.386,11.4,11.345,11.39,87553,0
+NAN.US,D,20260203,000000,11.3799,11.43,11.3747,11.42,121343,0
+NAN.US,D,20260204,000000,11.44,11.47,11.39,11.42,101031,0
+NAN.US,D,20260205,000000,11.39,11.45,11.36,11.45,69634,0
+NAN.US,D,20260206,000000,11.48,11.5,11.43,11.49,80798,0
+NAN.US,D,20260209,000000,11.46,11.55,11.44,11.54,146912,0
+NAN.US,D,20260210,000000,11.6,11.6,11.53,11.54,69495,0
+NAN.US,D,20260211,000000,11.55,11.59,11.54,11.56,39167,0
+NAN.US,D,20260212,000000,11.515,11.6,11.515,11.6,147796,0
+NAN.US,D,20260213,000000,11.54,11.55,11.5,11.54,36801,0
+NAN.US,D,20260217,000000,11.54,11.58,11.53,11.57,130405,0
+NAN.US,D,20260218,000000,11.555,11.615,11.54,11.595,60617,0
diff --git a/daily/us/nyse stocks/2/naug.us.txt b/daily/us/nyse stocks/2/naug.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..696079ac219a42d8448e96bbaf2ef287bb988034
--- /dev/null
+++ b/daily/us/nyse stocks/2/naug.us.txt	
@@ -0,0 +1,355 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NAUG.US,D,20240802,000000,23.8,23.86,23.61,23.74,69681,0
+NAUG.US,D,20240805,000000,23.02,23.51,22.88,23.34,70404,0
+NAUG.US,D,20240806,000000,23.48,23.74,23.36,23.5234,40888,0
+NAUG.US,D,20240807,000000,23.76,23.83,23.3591,23.3591,35448,0
+NAUG.US,D,20240808,000000,23.58,23.75,23.58,23.7177,9321,0
+NAUG.US,D,20240809,000000,23.73,23.86,23.73,23.8294,9290,0
+NAUG.US,D,20240812,000000,23.949,23.949,23.8587,23.915,25516,0
+NAUG.US,D,20240813,000000,24.0525,24.22,24.0525,24.22,28485,0
+NAUG.US,D,20240814,000000,24.14,24.2981,24.14,24.27,33984,0
+NAUG.US,D,20240815,000000,24.4999,24.54,24.45,24.52,33526,0
+NAUG.US,D,20240816,000000,24.48,24.5793,24.4579,24.5301,47737,0
+NAUG.US,D,20240819,000000,24.47,24.687,24.47,24.687,25495,0
+NAUG.US,D,20240820,000000,24.68,24.68,24.6373,24.65,16687,0
+NAUG.US,D,20240821,000000,24.7,24.7315,24.67,24.7094,27112,0
+NAUG.US,D,20240822,000000,24.72,24.72,24.4852,24.4852,19859,0
+NAUG.US,D,20240823,000000,24.7083,24.73,24.5837,24.6744,20138,0
+NAUG.US,D,20240826,000000,24.68,24.68,24.53,24.6,25475,0
+NAUG.US,D,20240827,000000,24.4928,24.62,24.4928,24.5811,24254,0
+NAUG.US,D,20240828,000000,24.4348,24.48,24.36,24.48,7534,0
+NAUG.US,D,20240829,000000,24.57,24.579,24.45,24.46,10234,0
+NAUG.US,D,20240830,000000,24.61,24.6239,24.44,24.6239,5423,0
+NAUG.US,D,20240903,000000,24.54,24.54,24.15,24.1931,15612,0
+NAUG.US,D,20240904,000000,24.09,24.26,24.09,24.1723,9596,0
+NAUG.US,D,20240905,000000,24.32,24.33,24.161,24.161,8683,0
+NAUG.US,D,20240906,000000,24.03,24.03,23.8001,23.8454,22584,0
+NAUG.US,D,20240909,000000,24.005,24.032,23.96,24.032,1853,0
+NAUG.US,D,20240910,000000,24.0732,24.18,24.0328,24.1525,3121,0
+NAUG.US,D,20240911,000000,23.99,24.47,23.98,24.47,7761,0
+NAUG.US,D,20240912,000000,24.47,24.6,24.455,24.5505,7141,0
+NAUG.US,D,20240913,000000,24.61,24.63,24.61,24.6166,2157,0
+NAUG.US,D,20240916,000000,24.48,24.572,24.48,24.572,1270,0
+NAUG.US,D,20240917,000000,24.6,24.6,24.56,24.5657,423,0
+NAUG.US,D,20240918,000000,24.5195,24.6,24.5195,24.54,15624,0
+NAUG.US,D,20240919,000000,24.84,24.86,24.8127,24.8127,621,0
+NAUG.US,D,20240920,000000,24.7881,24.8191,24.78,24.8191,5701,0
+NAUG.US,D,20240923,000000,24.86,24.88,24.8332,24.8411,14026,0
+NAUG.US,D,20240924,000000,24.94,24.94,24.9179,24.9179,253,0
+NAUG.US,D,20240925,000000,24.945,24.98,24.9016,24.97,3242,0
+NAUG.US,D,20240926,000000,24.9405,25.0083,24.9405,25.0083,200,0
+NAUG.US,D,20240927,000000,24.9801,25.015,24.94,24.9437,5317,0
+NAUG.US,D,20240930,000000,24.9,24.9825,24.89,24.9825,2566,0
+NAUG.US,D,20241001,000000,24.9,24.9,24.74,24.8,4098,0
+NAUG.US,D,20241002,000000,24.776,24.86,24.776,24.8263,1437,0
+NAUG.US,D,20241003,000000,24.805,24.835,24.7559,24.8063,2334,0
+NAUG.US,D,20241004,000000,24.8255,24.9562,24.8255,24.9562,786,0
+NAUG.US,D,20241007,000000,24.8781,24.8781,24.7993,24.7993,780,0
+NAUG.US,D,20241008,000000,24.9301,25.0082,24.93,25.0082,483,0
+NAUG.US,D,20241009,000000,25.02,25.1002,25.02,25.1002,630,0
+NAUG.US,D,20241010,000000,25.07,25.07,25.0577,25.0577,155,0
+NAUG.US,D,20241011,000000,25.0401,25.1078,25.0401,25.1078,5030,0
+NAUG.US,D,20241014,000000,25.198,25.198,25.198,25.198,5,0
+NAUG.US,D,20241015,000000,25.22,25.22,25.0094,25.0505,483,0
+NAUG.US,D,20241016,000000,25.035,25.035,25.035,25.035,5,0
+NAUG.US,D,20241017,000000,25.11,25.1101,25.0593,25.0757,403,0
+NAUG.US,D,20241018,000000,25.1785,25.18,25.14,25.1693,3094,0
+NAUG.US,D,20241021,000000,25.1893,25.1893,25.1893,25.1893,5,0
+NAUG.US,D,20241022,000000,25.215,25.2302,25.215,25.2302,300,0
+NAUG.US,D,20241023,000000,24.99,25.0315,24.99,25.0315,1000,0
+NAUG.US,D,20241024,000000,25.0701,25.145,25.0701,25.145,4370,0
+NAUG.US,D,20241025,000000,25.28,25.28,25.1601,25.1858,3982,0
+NAUG.US,D,20241028,000000,25.196,25.2068,25.19,25.2068,701,0
+NAUG.US,D,20241029,000000,25.19,25.3205,25.19,25.3205,1037,0
+NAUG.US,D,20241030,000000,25.26,25.26,25.205,25.205,478,0
+NAUG.US,D,20241031,000000,24.9118,25,24.91,24.9238,3429,0
+NAUG.US,D,20241101,000000,24.98,24.98,24.97,24.97,5122,0
+NAUG.US,D,20241104,000000,24.99,25.01,24.986,24.986,1697,0
+NAUG.US,D,20241105,000000,25.13,25.135,25.11,25.1318,4665,0
+NAUG.US,D,20241106,000000,25.4489,25.4489,25.4489,25.4489,1,0
+NAUG.US,D,20241107,000000,25.53,25.6193,25.53,25.6193,473,0
+NAUG.US,D,20241108,000000,25.6361,25.6361,25.6361,25.6361,11,0
+NAUG.US,D,20241112,000000,25.58,25.6202,25.57,25.6202,2198,0
+NAUG.US,D,20241113,000000,25.64,25.64,25.61,25.6189,2187,0
+NAUG.US,D,20241114,000000,25.56,25.57,25.5588,25.5588,730,0
+NAUG.US,D,20241120,000000,25.32,25.42,25.32,25.4101,2469,0
+NAUG.US,D,20241121,000000,25.47,25.4852,25.47,25.4852,187,0
+NAUG.US,D,20241122,000000,25.47,25.5036,25.47,25.5036,611,0
+NAUG.US,D,20241125,000000,25.51,25.555,25.51,25.555,1046,0
+NAUG.US,D,20241127,000000,25.43,25.55,25.43,25.545,8823,0
+NAUG.US,D,20241203,000000,25.75,25.8248,25.74,25.8248,1243,0
+NAUG.US,D,20241204,000000,25.93,25.9402,25.9,25.9402,658,0
+NAUG.US,D,20241210,000000,25.87,25.87,25.86,25.8658,630,0
+NAUG.US,D,20241211,000000,26.02,26.0502,26.02,26.0502,521,0
+NAUG.US,D,20241212,000000,25.96,25.987,25.96,25.987,210,0
+NAUG.US,D,20241213,000000,26.07,26.07,26.0402,26.0402,3102,0
+NAUG.US,D,20241216,000000,26.06,26.1502,26.06,26.1502,181,0
+NAUG.US,D,20241217,000000,26.09,26.09,26.09,26.09,200,0
+NAUG.US,D,20241218,000000,25.86,25.885,25.75,25.75,646,0
+NAUG.US,D,20241219,000000,25.74,25.76,25.66,25.6852,2050,0
+NAUG.US,D,20241220,000000,25.65,25.7889,25.65,25.7889,2410,0
+NAUG.US,D,20241223,000000,25.79,25.9199,25.79,25.9199,351,0
+NAUG.US,D,20241224,000000,26.06,26.06,26.06,26.06,100,0
+NAUG.US,D,20241226,000000,26.09,26.1079,26.09,26.1079,244,0
+NAUG.US,D,20241227,000000,25.87,25.9556,25.87,25.9556,361,0
+NAUG.US,D,20241230,000000,25.79,25.8634,25.79,25.8634,897,0
+NAUG.US,D,20241231,000000,25.85,25.85,25.7552,25.7552,513,0
+NAUG.US,D,20250102,000000,25.77,25.77,25.63,25.7343,1631,0
+NAUG.US,D,20250106,000000,26.01,26.038,26.01,26.038,1200,0
+NAUG.US,D,20250107,000000,25.8601,26.04,25.8354,25.8354,2376,0
+NAUG.US,D,20250108,000000,25.82,25.8569,25.82,25.8569,977,0
+NAUG.US,D,20250110,000000,25.7,25.7,25.61,25.6997,4653,0
+NAUG.US,D,20250113,000000,25.56,25.6698,25.56,25.6698,580,0
+NAUG.US,D,20250114,000000,25.7513,25.7513,25.605,25.6402,4511,0
+NAUG.US,D,20250115,000000,25.91,25.9604,25.91,25.9604,1430,0
+NAUG.US,D,20250116,000000,25.92,25.9362,25.88,25.893,4882,0
+NAUG.US,D,20250117,000000,26.05,26.0645,26.05,26.0645,1000,0
+NAUG.US,D,20250121,000000,26.12,26.1551,26.12,26.1551,100,0
+NAUG.US,D,20250122,000000,26.26,26.28,26.24,26.2753,3148,0
+NAUG.US,D,20250123,000000,26.22,26.277,26.22,26.277,3650,0
+NAUG.US,D,20250124,000000,26.3,26.3,26.235,26.235,9000,0
+NAUG.US,D,20250127,000000,25.94,25.94,25.79,25.915,755,0
+NAUG.US,D,20250128,000000,26.09,26.1225,26.09,26.1225,102,0
+NAUG.US,D,20250129,000000,26.04,26.0856,26.04,26.0856,281,0
+NAUG.US,D,20250203,000000,25.91,26.0487,25.91,26.0487,11210,0
+NAUG.US,D,20250205,000000,26.16,26.2436,26.16,26.2436,500,0
+NAUG.US,D,20250206,000000,26.24,26.3073,26.24,26.3073,317,0
+NAUG.US,D,20250207,000000,26.24,26.24,26.1752,26.1752,7864,0
+NAUG.US,D,20250211,000000,26.29,26.295,26.26,26.295,1774,0
+NAUG.US,D,20250212,000000,26.26,26.2926,26.26,26.2926,4012,0
+NAUG.US,D,20250213,000000,26.38,26.47,26.33,26.4477,1525,0
+NAUG.US,D,20250214,000000,26.4576,26.496,26.4576,26.496,274,0
+NAUG.US,D,20250218,000000,26.44,26.4969,26.44,26.4969,765,0
+NAUG.US,D,20250220,000000,26.43,26.4817,26.42,26.4817,4848,0
+NAUG.US,D,20250224,000000,26.17,26.24,26.17,26.24,426,0
+NAUG.US,D,20250225,000000,25.97,26.0069,25.97,26.0069,111,0
+NAUG.US,D,20250226,000000,26.12,26.12,26.0389,26.0389,123,0
+NAUG.US,D,20250227,000000,26.09,26.09,25.7191,25.7191,23327,0
+NAUG.US,D,20250228,000000,25.7,25.85,25.67,25.85,27986,0
+NAUG.US,D,20250303,000000,25.79,25.93,25.56,25.56,66642,0
+NAUG.US,D,20250304,000000,25.44,25.6698,25.44,25.5375,10399,0
+NAUG.US,D,20250305,000000,25.57,25.7429,25.5165,25.7429,1343,0
+NAUG.US,D,20250306,000000,25.6,25.6,25.3587,25.3587,154,0
+NAUG.US,D,20250310,000000,25.006,25.0497,24.7953,24.9193,2795,0
+NAUG.US,D,20250311,000000,24.82,24.9069,24.82,24.9069,8166,0
+NAUG.US,D,20250312,000000,25.0377,25.06,24.98,25.0598,2961,0
+NAUG.US,D,20250313,000000,24.78,24.8,24.78,24.7838,479,0
+NAUG.US,D,20250314,000000,25.05,25.1502,25.05,25.1502,438,0
+NAUG.US,D,20250317,000000,25.24,25.2648,25.09,25.242,751,0
+NAUG.US,D,20250319,000000,25.1,25.1785,25.1,25.1785,366,0
+NAUG.US,D,20250321,000000,25.24,25.24,25.22,25.24,567,0
+NAUG.US,D,20250325,000000,25.52,25.5902,25.52,25.5902,9382,0
+NAUG.US,D,20250326,000000,25.45,25.45,25.3285,25.3285,1251,0
+NAUG.US,D,20250327,000000,25.3,25.3,25.2547,25.2547,115,0
+NAUG.US,D,20250328,000000,24.8633,24.8633,24.8425,24.8425,129,0
+NAUG.US,D,20250331,000000,24.68,24.8504,24.68,24.8504,263,0
+NAUG.US,D,20250401,000000,24.79,24.9435,24.79,24.9435,4747,0
+NAUG.US,D,20250403,000000,24.37,24.38,24.3001,24.3001,2068,0
+NAUG.US,D,20250404,000000,23.865,23.865,23.439,23.439,4053,0
+NAUG.US,D,20250407,000000,23.11,23.4611,23.11,23.4312,3506,0
+NAUG.US,D,20250408,000000,23.8403,23.98,23.05,23.1008,4015,0
+NAUG.US,D,20250409,000000,23.31,24.744,23.31,24.744,7469,0
+NAUG.US,D,20250410,000000,24.4,24.44,23.705,24.06,99509,0
+NAUG.US,D,20250411,000000,24.11,24.41,24,24.3833,2820,0
+NAUG.US,D,20250414,000000,24.6091,24.62,24.41,24.4825,7785,0
+NAUG.US,D,20250415,000000,24.5399,24.5399,24.47,24.47,3542,0
+NAUG.US,D,20250416,000000,24.21,24.2101,23.88,24.0684,1686,0
+NAUG.US,D,20250417,000000,24.0607,24.0738,24.06,24.0738,7507,0
+NAUG.US,D,20250421,000000,23.67,23.7698,23.58,23.7698,759,0
+NAUG.US,D,20250422,000000,24.0242,24.1292,24.0242,24.1292,213,0
+NAUG.US,D,20250423,000000,24.52,24.63,24.39,24.4401,4983,0
+NAUG.US,D,20250424,000000,24.65,24.812,24.65,24.812,661,0
+NAUG.US,D,20250425,000000,24.79,24.9655,24.78,24.9655,9693,0
+NAUG.US,D,20250428,000000,24.97,24.9768,24.84,24.9768,3157,0
+NAUG.US,D,20250429,000000,24.97,25.0576,24.96,25.0576,500,0
+NAUG.US,D,20250430,000000,24.66,25.087,24.66,25.087,9436,0
+NAUG.US,D,20250501,000000,25.29,25.34,25.2727,25.2727,726,0
+NAUG.US,D,20250502,000000,25.4,25.4871,25.39,25.4871,1160,0
+NAUG.US,D,20250505,000000,25.42,25.42,25.4,25.4004,859,0
+NAUG.US,D,20250506,000000,25.3,25.3,25.2789,25.2789,173,0
+NAUG.US,D,20250507,000000,25.25,25.317,25.18,25.317,200,0
+NAUG.US,D,20250508,000000,25.39,25.4797,25.36,25.4797,3372,0
+NAUG.US,D,20250509,000000,25.4201,25.4698,25.4201,25.4698,1039,0
+NAUG.US,D,20250512,000000,25.93,26.048,25.93,26.048,333,0
+NAUG.US,D,20250513,000000,26.3501,26.3501,26.3,26.3415,3364,0
+NAUG.US,D,20250514,000000,26.38,26.406,26.38,26.406,132,0
+NAUG.US,D,20250515,000000,26.4001,26.44,26.4001,26.4143,2500,0
+NAUG.US,D,20250520,000000,26.43,26.4578,26.43,26.4578,109,0
+NAUG.US,D,20250521,000000,26.52,26.52,26.28,26.2943,533,0
+NAUG.US,D,20250527,000000,26.52,26.5391,26.49,26.5391,5010,0
+NAUG.US,D,20250528,000000,26.53,26.56,26.4811,26.4811,614,0
+NAUG.US,D,20250602,000000,26.5,26.632,26.5,26.632,7364,0
+NAUG.US,D,20250603,000000,26.66,26.7754,26.66,26.7754,4556,0
+NAUG.US,D,20250604,000000,26.75,26.85,26.75,26.8169,29203,0
+NAUG.US,D,20250605,000000,26.79,26.82,26.7002,26.7002,5802,0
+NAUG.US,D,20250606,000000,26.87,26.87,26.8578,26.8578,2787,0
+NAUG.US,D,20250609,000000,26.8528,26.8911,26.8528,26.8911,549,0
+NAUG.US,D,20250610,000000,26.95,26.9916,26.95,26.9916,1804,0
+NAUG.US,D,20250611,000000,27.0359,27.0359,26.9492,26.9492,211,0
+NAUG.US,D,20250612,000000,26.95,26.9783,26.94,26.9783,2629,0
+NAUG.US,D,20250613,000000,26.9151,26.9151,26.7747,26.7747,100,0
+NAUG.US,D,20250616,000000,26.99,27.0145,26.99,27.0145,6828,0
+NAUG.US,D,20250617,000000,26.9474,26.975,26.8775,26.8775,797,0
+NAUG.US,D,20250618,000000,26.86,26.9699,26.86,26.8766,4495,0
+NAUG.US,D,20250620,000000,26.905,26.905,26.8,26.8277,2776,0
+NAUG.US,D,20250623,000000,26.94,27.0123,26.81,27.0123,826,0
+NAUG.US,D,20250624,000000,27.21,27.265,27.21,27.265,800,0
+NAUG.US,D,20250625,000000,27.3059,27.3059,27.2696,27.2696,103,0
+NAUG.US,D,20250626,000000,27.31,27.395,27.31,27.395,471,0
+NAUG.US,D,20250627,000000,27.4401,27.4401,27.43,27.439,989,0
+NAUG.US,D,20250630,000000,27.5,27.5352,27.49,27.5352,1049,0
+NAUG.US,D,20250701,000000,27.44,27.47,27.4101,27.4459,993,0
+NAUG.US,D,20250702,000000,27.47,27.55,27.47,27.55,2567,0
+NAUG.US,D,20250703,000000,27.5901,27.62,27.5901,27.619,1235,0
+NAUG.US,D,20250707,000000,27.5755,27.5755,27.55,27.55,212,0
+NAUG.US,D,20250708,000000,27.5867,27.6094,27.57,27.6094,3144,0
+NAUG.US,D,20250709,000000,27.66,27.695,27.66,27.695,363,0
+NAUG.US,D,20250711,000000,27.6782,27.7,27.67,27.7,3013,0
+NAUG.US,D,20250715,000000,27.76,27.7662,27.75,27.7662,359,0
+NAUG.US,D,20250716,000000,27.72,27.765,27.63,27.765,636,0
+NAUG.US,D,20250718,000000,27.83,27.89,27.82,27.865,582,0
+NAUG.US,D,20250721,000000,27.9141,27.9141,27.9,27.9,989,0
+NAUG.US,D,20250723,000000,27.88,27.9097,27.88,27.9097,406,0
+NAUG.US,D,20250724,000000,27.96,27.96,27.94,27.94,402,0
+NAUG.US,D,20250728,000000,27.97,27.98,27.97,27.98,4026,0
+NAUG.US,D,20250729,000000,27.98,27.99,27.97,27.97,3777,0
+NAUG.US,D,20250730,000000,27.99,28.01,27.95,27.995,39046,0
+NAUG.US,D,20250731,000000,28.0299,28.0299,27.95,28.015,392968,0
+NAUG.US,D,20250801,000000,27.91,27.92,27.68,27.76,229413,0
+NAUG.US,D,20250804,000000,27.91,28.0499,27.91,28.04,212127,0
+NAUG.US,D,20250805,000000,28.05,28.1,27.89,27.95,39859,0
+NAUG.US,D,20250806,000000,27.9899,28.15,27.93,28.15,132599,0
+NAUG.US,D,20250807,000000,28.24,28.25,28.055,28.17,132340,0
+NAUG.US,D,20250808,000000,28.259,28.3,28.14,28.28,25939,0
+NAUG.US,D,20250811,000000,28.32,28.3499,28.23,28.27,114471,0
+NAUG.US,D,20250812,000000,28.29,28.44,28.26,28.4251,77835,0
+NAUG.US,D,20250813,000000,28.48,28.5299,28.38,28.4349,51473,0
+NAUG.US,D,20250814,000000,28.4,28.485,28.391,28.47,50481,0
+NAUG.US,D,20250815,000000,28.44,28.46,28.32,28.39,31452,0
+NAUG.US,D,20250818,000000,28.37,28.4,28.31,28.3732,43485,0
+NAUG.US,D,20250819,000000,28.355,28.38,28.18,28.2,33563,0
+NAUG.US,D,20250820,000000,28.15,28.15,27.96,28.1284,42652,0
+NAUG.US,D,20250821,000000,28.08,28.1099,28,28.0899,53194,0
+NAUG.US,D,20250822,000000,28.075,28.34,28.075,28.29,19073,0
+NAUG.US,D,20250825,000000,28.27,28.33,28.27,28.28,26714,0
+NAUG.US,D,20250826,000000,28.26,28.31,28.2201,28.306,17065,0
+NAUG.US,D,20250827,000000,28.28,28.38,28.28,28.339,1226468,0
+NAUG.US,D,20250828,000000,28.39,28.469,28.3079,28.4306,13964,0
+NAUG.US,D,20250829,000000,28.35,28.35,28.2105,28.27,309154,0
+NAUG.US,D,20250902,000000,28,28.2,27.99,28.1503,58095,0
+NAUG.US,D,20250903,000000,28.24,28.26,28.205,28.2578,10031,0
+NAUG.US,D,20250904,000000,28.31,28.44,28.25,28.44,17537,0
+NAUG.US,D,20250905,000000,28.54,28.54,28.3601,28.43,21078,0
+NAUG.US,D,20250908,000000,28.525,28.5799,28.45,28.47,12949,0
+NAUG.US,D,20250909,000000,28.54,28.56,28.47,28.5452,8669,0
+NAUG.US,D,20250910,000000,28.5501,28.63,28.481,28.5474,11517,0
+NAUG.US,D,20250911,000000,28.605,28.658,28.55,28.6347,59309,0
+NAUG.US,D,20250912,000000,28.62,28.709,28.62,28.69,10562,0
+NAUG.US,D,20250915,000000,28.735,28.7999,28.73,28.764,13736,0
+NAUG.US,D,20250916,000000,28.75,28.7899,28.7101,28.7509,10681,0
+NAUG.US,D,20250917,000000,28.69,28.7316,28.65,28.7178,4362,0
+NAUG.US,D,20250918,000000,28.81,28.9089,28.78,28.86,107009,0
+NAUG.US,D,20250919,000000,28.89,28.9266,28.86,28.9266,6699,0
+NAUG.US,D,20250922,000000,28.87,28.98,28.87,28.9752,16117,0
+NAUG.US,D,20250923,000000,28.93,28.96,28.81,28.856,7361,0
+NAUG.US,D,20250924,000000,28.82,28.82,28.7301,28.8068,2864,0
+NAUG.US,D,20250925,000000,28.7301,28.79,28.72,28.79,9458,0
+NAUG.US,D,20250926,000000,28.7728,28.8534,28.75,28.8453,56669,0
+NAUG.US,D,20250929,000000,28.9,28.95,28.8606,28.9054,3134,0
+NAUG.US,D,20250930,000000,28.88,28.9545,28.86,28.9545,10042,0
+NAUG.US,D,20251001,000000,28.93,29.01,28.87,29.01,33846,0
+NAUG.US,D,20251002,000000,29.08,29.08,28.99,29.0513,5394,0
+NAUG.US,D,20251003,000000,29.0261,29.039,28.92,28.9761,11380,0
+NAUG.US,D,20251006,000000,29.03,29.0995,29.011,29.0731,3074,0
+NAUG.US,D,20251007,000000,29.095,29.095,28.97,28.9883,10502,0
+NAUG.US,D,20251008,000000,29.04,29.1254,29.04,29.1254,3458,0
+NAUG.US,D,20251009,000000,29.105,29.1055,29.0314,29.09,22419,0
+NAUG.US,D,20251010,000000,29.1,29.1182,28.6368,28.6368,17801,0
+NAUG.US,D,20251013,000000,28.825,28.96,28.825,28.9508,6258,0
+NAUG.US,D,20251014,000000,28.8,28.935,28.8,28.84,1896,0
+NAUG.US,D,20251015,000000,28.91,29.0302,28.8032,28.89,4491,0
+NAUG.US,D,20251016,000000,28.96,29.0356,28.77,28.8551,5490,0
+NAUG.US,D,20251017,000000,28.85,28.96,28.8,28.9525,3462,0
+NAUG.US,D,20251020,000000,29.07,29.2,29.07,29.1701,1267,0
+NAUG.US,D,20251021,000000,29.09,29.1894,29.09,29.1685,14258,0
+NAUG.US,D,20251022,000000,29.11,29.14,28.93,29.0437,4944,0
+NAUG.US,D,20251023,000000,29.105,29.1595,29.05,29.155,3858,0
+NAUG.US,D,20251024,000000,29.27,29.3196,29.24,29.271,15931,0
+NAUG.US,D,20251027,000000,29.41,29.44,29.41,29.43,10910,0
+NAUG.US,D,20251028,000000,29.44,29.4911,29.42,29.4649,4586,0
+NAUG.US,D,20251029,000000,29.5,29.5,29.44,29.4826,5618,0
+NAUG.US,D,20251030,000000,29.35,29.3985,29.3337,29.3337,14705,0
+NAUG.US,D,20251031,000000,29.41,29.4699,29.33,29.3867,2758,0
+NAUG.US,D,20251103,000000,29.43,29.4406,29.38,29.4102,21995,0
+NAUG.US,D,20251104,000000,29.24,29.33,29.18,29.194,9409,0
+NAUG.US,D,20251105,000000,29.1435,29.34,29.1435,29.2968,6709,0
+NAUG.US,D,20251106,000000,29.23,29.24,29.04,29.0707,33659,0
+NAUG.US,D,20251107,000000,28.98,29.0395,28.8287,29.0395,12917,0
+NAUG.US,D,20251110,000000,29.28,29.315,29.2,29.2801,28875,0
+NAUG.US,D,20251111,000000,29.21,29.27,29.21,29.2584,17332,0
+NAUG.US,D,20251112,000000,29.22,29.2593,29.18,29.2593,18761,0
+NAUG.US,D,20251113,000000,29.1584,29.1902,28.961,28.97,5012,0
+NAUG.US,D,20251114,000000,28.82,29.11,28.82,29.035,9566,0
+NAUG.US,D,20251117,000000,29.08,29.08,28.885,28.96,5235,0
+NAUG.US,D,20251118,000000,28.8028,28.86,28.67,28.807,3638,0
+NAUG.US,D,20251119,000000,28.81,28.909,28.81,28.8893,16262,0
+NAUG.US,D,20251120,000000,29.1575,29.1575,28.548,28.5548,28735,0
+NAUG.US,D,20251121,000000,28.59,28.805,28.5,28.6768,3639,0
+NAUG.US,D,20251124,000000,28.9085,29.0416,28.83,29.0416,4884,0
+NAUG.US,D,20251125,000000,28.9,29.1431,28.9,29.1431,3240,0
+NAUG.US,D,20251126,000000,29.229,29.275,29.2198,29.2662,2725,0
+NAUG.US,D,20251128,000000,29.325,29.3666,29.32,29.3666,5780,0
+NAUG.US,D,20251201,000000,29.2915,29.38,29.24,29.3365,5470,0
+NAUG.US,D,20251202,000000,29.41,29.435,29.38,29.4,7795,0
+NAUG.US,D,20251203,000000,29.453,29.485,29.4378,29.4796,2328,0
+NAUG.US,D,20251204,000000,29.4011,29.47,29.4001,29.42,5190,0
+NAUG.US,D,20251205,000000,29.505,29.505,29.49,29.5011,3089,0
+NAUG.US,D,20251208,000000,29.47,29.4899,29.45,29.4696,8799,0
+NAUG.US,D,20251209,000000,29.45,29.5322,29.45,29.47,16999,0
+NAUG.US,D,20251210,000000,29.461,29.5836,29.45,29.5754,1868,0
+NAUG.US,D,20251211,000000,29.435,29.55,29.41,29.5468,4626,0
+NAUG.US,D,20251212,000000,29.51,29.51,29.29,29.3376,4674,0
+NAUG.US,D,20251215,000000,29.37,29.37,29.25,29.3,10466,0
+NAUG.US,D,20251216,000000,29.25,29.3699,29.25,29.35,10273,0
+NAUG.US,D,20251217,000000,29.36,29.3601,29.11,29.11,3668,0
+NAUG.US,D,20251218,000000,29.27,29.4072,29.26,29.31,6862,0
+NAUG.US,D,20251219,000000,29.49,29.51,29.47,29.47,5339,0
+NAUG.US,D,20251222,000000,29.6,29.6,29.56,29.56,6831,0
+NAUG.US,D,20251223,000000,29.62,29.65,29.61,29.63,4988,0
+NAUG.US,D,20251224,000000,29.64,29.7,29.64,29.67,9983,0
+NAUG.US,D,20251226,000000,29.7204,29.7204,29.671,29.6998,12490,0
+NAUG.US,D,20251229,000000,29.64,29.68,29.62,29.6599,3819,0
+NAUG.US,D,20251230,000000,29.667,29.69,29.62,29.6484,1152,0
+NAUG.US,D,20251231,000000,29.6,29.63,29.55,29.57,2764,0
+NAUG.US,D,20260102,000000,29.47,29.552,29.46,29.5,8365,0
+NAUG.US,D,20260105,000000,29.68,29.7,29.57,29.57,12167,0
+NAUG.US,D,20260106,000000,29.6311,29.74,29.6311,29.71,9953,0
+NAUG.US,D,20260107,000000,29.732,29.8023,29.7207,29.7207,3586,0
+NAUG.US,D,20260108,000000,29.646,29.65,29.63,29.63,4510,0
+NAUG.US,D,20260109,000000,29.71,29.8,29.68,29.77,4701,0
+NAUG.US,D,20260112,000000,29.77,29.83,29.65,29.78,7531,0
+NAUG.US,D,20260113,000000,29.7636,29.84,29.73,29.76,6789,0
+NAUG.US,D,20260114,000000,29.61,29.77,29.59,29.63,3516,0
+NAUG.US,D,20260115,000000,29.79,29.8,29.68,29.68,42151,0
+NAUG.US,D,20260116,000000,29.76,29.77,29.69,29.69,7457,0
+NAUG.US,D,20260120,000000,29.53,29.55,29.41,29.41,6810,0
+NAUG.US,D,20260121,000000,29.45,29.74,29.45,29.6523,4381,0
+NAUG.US,D,20260122,000000,29.735,29.765,29.7,29.71,4830,0
+NAUG.US,D,20260123,000000,29.745,29.81,29.745,29.76,6531,0
+NAUG.US,D,20260126,000000,29.83,29.851,29.77,29.8355,4877,0
+NAUG.US,D,20260127,000000,29.94,29.95,29.9,29.9,5157,0
+NAUG.US,D,20260128,000000,29.91,29.9999,29.91,29.93,1209,0
+NAUG.US,D,20260129,000000,29.76,29.93,29.69,29.86,7973,0
+NAUG.US,D,20260130,000000,29.83,29.83,29.71,29.73,7323,0
+NAUG.US,D,20260202,000000,29.83,29.88,29.68,29.83,3471,0
+NAUG.US,D,20260203,000000,29.8,29.82,29.564,29.68,10658,0
+NAUG.US,D,20260204,000000,29.6,29.6,29.33,29.4,6050,0
+NAUG.US,D,20260205,000000,29.32,29.3499,29.17,29.21,5881,0
+NAUG.US,D,20260206,000000,29.39,29.5804,29.29,29.56,16775,0
+NAUG.US,D,20260209,000000,29.58,29.73,29.57,29.67,9268,0
+NAUG.US,D,20260210,000000,29.72,29.72,29.6,29.6,7868,0
+NAUG.US,D,20260211,000000,29.64,29.69,29.57,29.64,3236,0
+NAUG.US,D,20260212,000000,29.67,29.67,29.33,29.33,10994,0
+NAUG.US,D,20260213,000000,29.37,29.51,29.34,29.37,6356,0
+NAUG.US,D,20260217,000000,29.38,29.421,29.22,29.38,6749,0
+NAUG.US,D,20260218,000000,29.56,29.57,29.47,29.47,2824,0
diff --git a/daily/us/nyse stocks/2/nc.us.txt b/daily/us/nyse stocks/2/nc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6a62d3a04ecae9e704336561021071ba966795e5
--- /dev/null
+++ b/daily/us/nyse stocks/2/nc.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NC.US,D,20050225,000000,5.68307,5.86385,5.67498,5.83146,572540.3731229,0
+NC.US,D,20050228,000000,5.84272,5.99229,5.84272,5.98192,466597.65976103,0
+NC.US,D,20050301,000000,5.97086,5.98489,5.91913,5.95467,342071.54411368,0
+NC.US,D,20050302,000000,5.94431,6.01953,5.94431,5.99179,180312.78636614,0
+NC.US,D,20050303,000000,5.96327,5.96327,5.91844,5.96327,265836.74970495,0
+NC.US,D,20050304,000000,5.96327,6.16861,5.96327,6.16861,230540.74384882,0
+NC.US,D,20050307,000000,6.18678,6.22943,6.1163,6.11916,364333.74495484,0
+NC.US,D,20050308,000000,6.10731,6.11056,6.02457,6.02517,174723.68657809,0
+NC.US,D,20050309,000000,6.02329,6.02329,5.96712,5.97925,139384.12666418,0
+NC.US,D,20050310,000000,5.96712,5.99031,5.93158,5.95606,135701.27656825,0
+NC.US,D,20050311,000000,5.96563,5.99664,5.90995,5.95467,265836.74970495,0
+NC.US,D,20050314,000000,5.95467,5.95467,5.87954,5.90126,299281.20166246,0
+NC.US,D,20050315,000000,5.9135,5.91755,5.84707,5.8905,273272.33896628,0
+NC.US,D,20050316,000000,5.87678,5.87698,5.67626,5.74803,548399.27048638,0
+NC.US,D,20050317,000000,5.75347,5.75613,5.6886,5.7507,293702.23072506,0
+NC.US,D,20050318,000000,5.75909,5.75909,5.63213,5.6334,369909.67723704,0
+NC.US,D,20050321,000000,5.64536,5.65385,5.63143,5.64536,513064.77499779,0
+NC.US,D,20050322,000000,5.64536,5.64822,5.61574,5.62453,280673.49013541,0
+NC.US,D,20050323,000000,5.6186,5.62157,5.55483,5.57744,263960.88656478,0
+NC.US,D,20050324,000000,5.56242,5.6349,5.56242,5.62956,78077.232341759,0
+NC.US,D,20050328,000000,5.6193,5.66807,5.61574,5.66807,217495.79709814,0
+NC.US,D,20050329,000000,5.65701,5.71684,5.41739,5.42727,360648.86908877,0
+NC.US,D,20050330,000000,5.43823,5.48759,5.43299,5.46231,293702.23072506,0
+NC.US,D,20050331,000000,5.46824,5.50616,5.42777,5.48355,325301.20609434,0
+NC.US,D,20050401,000000,5.50616,5.57576,5.47337,5.50527,384812.25519672,0
+NC.US,D,20050404,000000,5.49223,5.69433,5.49223,5.69077,371802.75942331,0
+NC.US,D,20050405,000000,5.67962,5.75564,5.67161,5.74903,260260.81742275,0
+NC.US,D,20050406,000000,5.73727,5.75732,5.72425,5.7427,330862.95798564,0
+NC.US,D,20050407,000000,5.75613,5.79523,5.75613,5.76373,325301.20609434,0
+NC.US,D,20050408,000000,5.77578,5.79345,5.65662,5.66155,388529.54338485,0
+NC.US,D,20050411,000000,5.67004,5.72088,5.55483,5.59412,304867.26279531,0
+NC.US,D,20050412,000000,5.58079,5.60379,5.49223,5.60379,327155.79864815,0
+NC.US,D,20050413,000000,5.60379,5.62571,5.46024,5.46094,184013.86839323,0
+NC.US,D,20050414,000000,5.45185,5.4793,5.32549,5.32549,304867.26279531,0
+NC.US,D,20050415,000000,5.33802,5.37286,5.21826,5.22142,262121.48728694,0
+NC.US,D,20050418,000000,5.23406,5.29349,5.19605,5.2929,245363.30388839,0
+NC.US,D,20050419,000000,5.29112,5.54682,5.29112,5.52807,767745.60859808,0
+NC.US,D,20050420,000000,5.59589,5.67498,5.53943,5.55424,637618.2385419,0
+NC.US,D,20050421,000000,5.541,5.71536,5.541,5.71476,353215.30559756,0
+NC.US,D,20050422,000000,5.7276,5.7276,5.62334,5.6334,325301.20609434,0
+NC.US,D,20050425,000000,5.62265,5.71871,5.60073,5.71536,278842.1939381,0
+NC.US,D,20050426,000000,5.70529,5.7667,5.68307,5.75802,593015.84470959,0
+NC.US,D,20050427,000000,5.75859,5.81902,5.74517,5.7507,576252.59688571,0
+NC.US,D,20050428,000000,5.74093,5.74093,5.68001,5.72088,819796.75919756,0
+NC.US,D,20050429,000000,5.73401,5.73401,5.59462,5.60261,275126.9315201,0
+NC.US,D,20050502,000000,5.61318,5.65938,5.60834,5.63213,262121.48728694,0
+NC.US,D,20050503,000000,5.65662,5.65662,5.54258,5.61318,379204.92347751,0
+NC.US,D,20050504,000000,5.62453,5.67784,5.61574,5.64279,395942.84917477,0
+NC.US,D,20050505,000000,5.65662,5.66669,5.6349,5.65592,351307.03013532,0
+NC.US,D,20050506,000000,5.66737,5.68426,5.64822,5.66205,724983.62692867,0
+NC.US,D,20050509,000000,5.66244,5.66244,5.63617,5.64645,159882.89460737,0
+NC.US,D,20050510,000000,5.65385,5.65385,5.53192,5.58662,557706.67134763,0
+NC.US,D,20050511,000000,5.58623,5.58623,5.46164,5.48946,847692.62676962,0
+NC.US,D,20050512,000000,5.50911,5.56242,5.41197,5.43082,710115.48706119,0
+NC.US,D,20050513,000000,5.41996,5.43132,5.18637,5.20187,862543.547591,0
+NC.US,D,20050516,000000,5.21283,5.28945,5.21283,5.28945,552085.15923751,0
+NC.US,D,20050517,000000,5.30159,5.38739,5.21826,5.36043,345764.52306025,0
+NC.US,D,20050518,000000,5.36892,5.57931,5.36655,5.56697,459174.22512047,0
+NC.US,D,20050519,000000,5.5952,5.62028,5.51385,5.51948,239794.46180164,0
+NC.US,D,20050520,000000,5.50911,5.51178,5.45304,5.50931,210038.93725045,0
+NC.US,D,20050523,000000,5.5189,5.54682,5.47021,5.53479,505619.0568858,0
+NC.US,D,20050524,000000,5.52441,5.541,5.43299,5.44287,275126.9315201,0
+NC.US,D,20050525,000000,5.43062,5.44593,5.32549,5.36043,295595.31291133,0
+NC.US,D,20050526,000000,5.37416,5.42777,5.28668,5.42777,607856.63668032,0
+NC.US,D,20050527,000000,5.40111,5.40111,5.25114,5.27463,340185.55212286,0
+NC.US,D,20050531,000000,5.28805,5.53547,5.28135,5.51385,691529.04612052,0
+NC.US,D,20050601,000000,5.51385,5.64822,5.46804,5.64586,671083.96108577,0
+NC.US,D,20050602,000000,5.64586,5.64822,5.61732,5.61732,323458.76816131,0
+NC.US,D,20050603,000000,5.64536,5.64822,5.46597,5.46597,260260.81742275,0
+NC.US,D,20050606,000000,5.4788,5.51385,5.39242,5.49351,237932.77905238,0
+NC.US,D,20050607,000000,5.49766,5.52728,5.4093,5.41374,479587.9107182,0
+NC.US,D,20050608,000000,5.39992,5.58079,5.39992,5.50931,345764.52306025,0
+NC.US,D,20050609,000000,5.49766,5.6349,5.46824,5.60261,487071.10557759,0
+NC.US,D,20050610,000000,5.61318,5.77222,5.61318,5.66274,661791.75350049,0
+NC.US,D,20050613,000000,5.65079,5.88201,5.64822,5.85604,737974.89077091,0
+NC.US,D,20050614,000000,5.85604,6.01154,5.85604,5.91962,604143.40003244,0
+NC.US,D,20050615,000000,5.94727,5.94727,5.86088,5.90729,537224.10956548,0
+NC.US,D,20050616,000000,5.90729,6.06545,5.90729,6.06545,626450.16781645,0
+NC.US,D,20050617,000000,6.11916,6.17177,6.09615,6.10839,472142.19260622,0
+NC.US,D,20050620,000000,6.09506,6.09506,5.94431,5.95368,208213.71836352,0
+NC.US,D,20050621,000000,5.95368,6.038,5.95368,5.99901,195193.08085439,0
+NC.US,D,20050622,000000,6.00917,6.01706,5.91795,5.93868,139384.12666418,0
+NC.US,D,20050623,000000,5.92791,5.92791,5.77222,5.77745,223034.25263295,0
+NC.US,D,20050624,000000,5.76936,5.76936,5.64102,5.65385,494501.63041361,0
+NC.US,D,20050627,000000,5.66599,5.69127,5.63213,5.67498,211920.87770101,0
+NC.US,D,20050628,000000,5.69581,5.81369,5.68574,5.80973,200785.21929764,0
+NC.US,D,20050629,000000,5.82041,5.82603,5.75859,5.77222,172900.49346129,0
+NC.US,D,20050630,000000,5.78269,5.86858,5.73441,5.76788,258385.96716764,0
+NC.US,D,20050701,000000,5.76936,5.78821,5.75682,5.78821,81803.636495479,0
+NC.US,D,20050705,000000,5.80441,5.97086,5.80441,5.97036,230540.74384882,0
+NC.US,D,20050706,000000,5.97036,6.01895,5.97036,5.97698,167303.29059273,0
+NC.US,D,20050707,000000,5.96327,5.96327,5.8448,5.86908,191473.76689613,0
+NC.US,D,20050708,000000,5.88201,6.13219,5.86266,6.06545,258385.96716764,0
+NC.US,D,20050711,000000,6.06545,6.11916,6.06545,6.11916,347624.18003939,0
+NC.US,D,20050712,000000,6.13219,6.13219,6.06545,6.1163,202610.43818456,0
+NC.US,D,20050713,000000,6.12153,6.12153,5.99574,6.00108,120828.07227545,0
+NC.US,D,20050714,000000,5.98804,6.02585,5.87026,5.88478,148740.14600855,0
+NC.US,D,20050715,000000,5.87421,5.95221,5.8448,5.95221,120828.07227545,0
+NC.US,D,20050718,000000,5.96327,5.97086,5.8905,5.93058,87384.633203007,0
+NC.US,D,20050719,000000,5.9607,6.05774,5.94431,6.05734,206360.13869478,0
+NC.US,D,20050720,000000,6.05677,6.14897,6.03286,6.12419,195193.08085439,0
+NC.US,D,20050721,000000,6.13742,6.14897,6.0223,6.0223,202610.43818456,0
+NC.US,D,20050722,000000,6.03523,6.10574,5.97086,6.0995,221222.20125186,0
+NC.US,D,20050725,000000,6.08806,6.20515,6.04866,6.04866,241668.29917167,0
+NC.US,D,20050726,000000,6.04866,6.1156,6.0217,6.08746,159882.89460737,0
+NC.US,D,20050727,000000,6.07848,6.07848,6.01895,6.03573,113400.58609463,0
+NC.US,D,20050728,000000,6.04658,6.18293,6.03573,6.18293,122688.74213965,0
+NC.US,D,20050729,000000,6.18116,6.22696,6.18116,6.21867,438733.19162598,0
+NC.US,D,20050801,000000,6.21867,6.37417,6.21867,6.35739,394107.50143719,0
+NC.US,D,20050802,000000,6.34623,6.34623,6.28077,6.31059,620879.29995957,0
+NC.US,D,20050803,000000,6.30585,6.30585,6.28037,6.28769,78077.232341759,0
+NC.US,D,20050804,000000,6.27722,6.27722,6.18678,6.18678,141284.29904591,0
+NC.US,D,20050805,000000,6.17247,6.17306,6.00443,6.01953,204497.44306045,0
+NC.US,D,20050808,000000,6.03169,6.07315,5.98735,6.0529,191473.76689613,0
+NC.US,D,20050809,000000,6.0536,6.15558,6.0536,6.09289,243513.7757599,0
+NC.US,D,20050810,000000,6.0841,6.12419,6.04126,6.08924,507488.84271559,0
+NC.US,D,20050811,000000,6.07848,6.13269,6.0536,6.13269,61347.409725018,0
+NC.US,D,20050812,000000,6.11916,6.11916,6.08045,6.09753,271406.60467676,0
+NC.US,D,20050815,000000,6.09753,6.25402,6.09753,6.19932,276953.16329209,0
+NC.US,D,20050816,000000,6.15954,6.16289,6.05025,6.05025,241668.29917167,0
+NC.US,D,20050817,000000,6.03869,6.10247,6.01953,6.05182,89244.29018214,0
+NC.US,D,20050818,000000,6.03869,6.03869,5.78269,5.82326,533492.64098644,0
+NC.US,D,20050819,000000,5.82326,5.86908,5.69127,5.78269,360648.86908877,0
+NC.US,D,20050822,000000,5.82603,5.87678,5.82603,5.85566,165465.91708502,0
+NC.US,D,20050823,000000,5.86809,5.87698,5.80973,5.86385,241668.29917167,0
+NC.US,D,20050824,000000,5.86443,5.98192,5.86443,5.94431,258385.96716764,0
+NC.US,D,20050825,000000,5.95763,5.97146,5.76936,5.76936,200785.21929764,0
+NC.US,D,20050826,000000,5.76936,5.79088,5.69028,5.69976,107833.76977802,0
+NC.US,D,20050829,000000,5.69976,5.77745,5.69976,5.77745,206360.13869478,0
+NC.US,D,20050830,000000,5.76551,5.76551,5.73441,5.75613,76216.562477561,0
+NC.US,D,20050831,000000,5.76265,5.86088,5.75613,5.86088,306713.7522686,0
+NC.US,D,20050901,000000,5.84755,5.92536,5.84755,5.92189,133846.68401444,0
+NC.US,D,20050902,000000,5.90936,5.90936,5.86088,5.90254,85502.692752446,0
+NC.US,D,20050906,000000,5.91577,6.05677,5.91577,6.02803,252798.89314973,0
+NC.US,D,20050907,000000,6.04658,6.1163,6.04658,6.1163,148740.14600855,0
+NC.US,D,20050908,000000,6.1163,6.11916,6.02763,6.08203,191473.76689613,0
+NC.US,D,20050909,000000,6.09506,6.17543,6.06545,6.17543,92942.333554042,0
+NC.US,D,20050912,000000,6.18678,6.25303,6.15628,6.22628,148740.14600855,0
+NC.US,D,20050913,000000,6.22696,6.22696,6.12419,6.17731,241668.29917167,0
+NC.US,D,20050914,000000,6.19063,6.20258,6.0923,6.12153,163568.78335849,0
+NC.US,D,20050915,000000,6.12597,6.22271,6.07107,6.07177,176593.47240787,0
+NC.US,D,20050916,000000,6.11106,6.11313,6.00315,6.11313,550228.54091356,0
+NC.US,D,20050919,000000,6.1002,6.14107,5.97443,6.00108,154308.9880953,0
+NC.US,D,20050920,000000,5.97086,6.00315,5.85309,5.88378,232356.84677017,0
+NC.US,D,20050921,000000,5.86385,5.86443,5.82179,5.86088,336469.27681979,0
+NC.US,D,20050922,000000,5.84755,5.94905,5.83394,5.945,219335.19637598,0
+NC.US,D,20050923,000000,5.93335,5.93868,5.89594,5.93868,89244.29018214,0
+NC.US,D,20050926,000000,5.95221,6.11916,5.94431,6.02517,211920.87770101,0
+NC.US,D,20050927,000000,6.06613,6.07848,6.02517,6.05677,148740.14600855,0
+NC.US,D,20050928,000000,6.06101,6.06101,5.89169,5.91844,146843.01228201,0
+NC.US,D,20050929,000000,5.90679,6.02329,5.89594,6.02329,100375.89704525,0
+NC.US,D,20050930,000000,6.02329,6.17504,6.01451,6.15687,204497.44306045,0
+NC.US,D,20051003,000000,6.17,6.48188,6.14612,6.45493,362489.28125168,0
+NC.US,D,20051004,000000,6.46885,6.5037,6.33596,6.3875,496327.8621856,0
+NC.US,D,20051005,000000,6.3875,6.3875,6.05152,6.05152,267698.43245421,0
+NC.US,D,20051006,000000,6.05182,6.05182,5.7427,5.92791,566981.6598868,0
+NC.US,D,20051007,000000,5.94134,6.10574,5.91755,6.02368,260260.81742275,0
+NC.US,D,20051010,000000,6.03129,6.06446,5.90679,5.91755,200785.21929764,0
+NC.US,D,20051011,000000,5.93058,5.97086,5.91716,5.91795,130146.61487241,0
+NC.US,D,20051012,000000,5.90383,5.95368,5.87421,5.9135,204497.44306045,0
+NC.US,D,20051013,000000,5.90383,5.90383,5.82307,5.86858,169195.35989393,0
+NC.US,D,20051014,000000,5.92189,5.94431,5.77381,5.81023,485166.88165561,0
+NC.US,D,20051017,000000,5.79631,5.82041,5.77124,5.81231,210038.93725045,0
+NC.US,D,20051018,000000,5.81231,5.81231,5.76106,5.78269,109688.36233182,0
+NC.US,D,20051019,000000,5.76936,5.84707,5.75682,5.80441,276953.16329209,0
+NC.US,D,20051020,000000,5.81745,5.81745,5.71536,5.75347,219335.19637598,0
+NC.US,D,20051021,000000,5.75347,5.77745,5.70529,5.75939,200785.21929764,0
+NC.US,D,20051024,000000,5.77745,6.06278,5.75802,6.06278,487071.10557759,0
+NC.US,D,20051025,000000,6.07582,6.08963,5.99298,5.99732,120828.07227545,0
+NC.US,D,20051026,000000,5.99772,6.06683,5.99772,6.05152,85502.692752446,0
+NC.US,D,20051027,000000,6.06733,6.07789,5.84055,5.85566,239794.46180164,0
+NC.US,D,20051028,000000,5.86858,5.96563,5.86858,5.96563,152424.00898954,0
+NC.US,D,20051031,000000,5.9763,6.26724,5.9763,6.24582,265836.74970495,0
+NC.US,D,20051101,000000,6.23447,6.24996,6.18678,6.18757,126386.78551155,0
+NC.US,D,20051102,000000,6.19991,6.2937,6.19991,6.28127,215637.15300407,0
+NC.US,D,20051103,000000,6.2937,6.40201,6.2937,6.36874,148740.14600855,0
+NC.US,D,20051104,000000,6.38276,6.43154,6.36666,6.36874,74360.957038688,0
+NC.US,D,20051107,000000,6.3798,6.44881,6.30368,6.42265,197038.55744262,0
+NC.US,D,20051108,000000,6.42018,6.42018,6.21867,6.26231,295595.31291133,0
+NC.US,D,20051109,000000,6.25263,6.28906,6.201,6.20308,258385.96716764,0
+NC.US,D,20051110,000000,6.2398,6.2781,6.16457,6.23743,282580.7527126,0
+NC.US,D,20051111,000000,6.22381,6.24543,6.22381,6.24543,163568.78335849,0
+NC.US,D,20051114,000000,6.22628,6.26439,6.17247,6.23743,87384.633203007,0
+NC.US,D,20051115,000000,6.23743,6.24681,6.11916,6.15391,381103.07008911,0
+NC.US,D,20051116,000000,6.15391,6.15391,6.05152,6.10839,117106.73254705,0
+NC.US,D,20051117,000000,6.10839,6.18116,6.05734,6.17671,236099.45708493,0
+NC.US,D,20051118,000000,6.19162,6.28304,6.1623,6.25362,180312.78636614,0
+NC.US,D,20051121,000000,6.24029,6.27278,6.18718,6.27278,234245.87741618,0
+NC.US,D,20051122,000000,6.26192,6.27771,6.21334,6.25066,316012.03716427,0
+NC.US,D,20051123,000000,6.25925,6.26724,6.24029,6.25362,263960.88656478,0
+NC.US,D,20051125,000000,6.24819,6.24819,6.24819,6.24819,5607.3317192151,0
+NC.US,D,20051128,000000,6.23447,6.24948,6.16417,6.16417,421976.02111249,0
+NC.US,D,20051129,000000,6.1391,6.26192,6.13623,6.22271,325301.20609434,0
+NC.US,D,20051130,000000,6.23447,6.40961,6.22628,6.29913,449854.66963845,0
+NC.US,D,20051201,000000,6.29913,6.61626,6.29913,6.58624,514910.25158602,0
+NC.US,D,20051202,000000,6.57617,6.57617,6.45009,6.56274,308596.70560423,0
+NC.US,D,20051205,000000,6.5505,6.56274,6.53697,6.56274,131981.96260998,0
+NC.US,D,20051206,000000,6.55119,6.56274,6.52009,6.53608,263960.88656478,0
+NC.US,D,20051207,000000,6.53608,6.53608,6.40201,6.42324,275126.9315201,0
+NC.US,D,20051208,000000,6.43666,6.43666,6.24158,6.30762,745452.00831991,0
+NC.US,D,20051209,000000,6.30762,6.56274,6.29637,6.56136,382909.04415979,0
+NC.US,D,20051212,000000,6.5737,6.59255,6.40733,6.44515,343871.44087399,0
+NC.US,D,20051213,000000,6.4342,6.51456,6.38809,6.48485,329045.84217923,0
+NC.US,D,20051214,000000,6.48543,6.59661,6.41495,6.4566,535369.51701167,0
+NC.US,D,20051215,000000,6.4566,6.4566,6.25362,6.26606,607856.63668032,0
+NC.US,D,20051216,000000,6.27771,6.28956,6.21985,6.24029,920198.9912545,0
+NC.US,D,20051219,000000,6.24029,6.2475,6.09318,6.1163,219335.19637598,0
+NC.US,D,20051220,000000,6.10574,6.2937,6.08963,6.21867,503746.23240083,0
+NC.US,D,20051221,000000,6.25619,6.40072,6.21334,6.21334,570680.71614377,0
+NC.US,D,20051222,000000,6.25066,6.40072,6.25066,6.38868,340185.55212286,0
+NC.US,D,20051223,000000,6.39618,6.46589,6.38661,6.39687,92942.333554042,0
+NC.US,D,20051227,000000,6.40339,6.41722,6.2788,6.28304,317877.77145379,0
+NC.US,D,20051228,000000,6.29578,6.4886,6.29578,6.44447,600447.38243067,0
+NC.US,D,20051229,000000,6.4575,6.5349,6.44337,6.46203,150573.46797599,0
+NC.US,D,20051230,000000,6.45009,6.45009,6.24029,6.3018,498188.5320498,0
+NC.US,D,20060103,000000,6.32045,6.55504,6.28037,6.51042,957344.5252391,0
+NC.US,D,20060104,000000,6.52266,6.74607,6.52266,6.68082,619054.08107265,0
+NC.US,D,20060105,000000,6.71923,6.72396,6.52888,6.68684,1046586.7896511,0
+NC.US,D,20060106,000000,6.71113,6.80245,6.5501,6.714,550228.54091356,0
+NC.US,D,20060109,000000,6.72396,6.91568,6.67588,6.70135,1197151.1416615,0
+NC.US,D,20060110,000000,6.67065,6.84342,6.53647,6.73473,1462960.5434697,0
+NC.US,D,20060111,000000,6.73541,6.80462,6.61476,6.77116,873688.32195995,0
+NC.US,D,20060112,000000,6.7831,6.7831,6.60045,6.71153,944327.93927023,0
+NC.US,D,20060113,000000,6.70027,6.88785,6.64903,6.84412,990822.40240375,0
+NC.US,D,20060117,000000,6.84412,7.01482,6.72396,6.77688,2057840.0966987,0
+NC.US,D,20060118,000000,6.7679,6.8452,6.589,6.66246,1576359.1037942,0
+NC.US,D,20060119,000000,6.6745,6.93198,6.6745,6.88558,910874.37134714,0
+NC.US,D,20060120,000000,6.90453,7.06013,6.82466,6.837,1054011.2371767,0
+NC.US,D,20060123,000000,6.84974,7.11058,6.83839,7.05697,1351458.1039867,0
+NC.US,D,20060124,000000,7.05134,7.38188,7.03377,7.26302,1139541.2778259,0
+NC.US,D,20060125,000000,7.28898,7.34259,7.13871,7.21938,540950.5137192,0
+NC.US,D,20060126,000000,7.21938,7.33982,7.21938,7.33035,760317.10953219,0
+NC.US,D,20060127,000000,7.31692,7.42917,7.27852,7.38248,306713.7522686,0
+NC.US,D,20060130,000000,7.39393,7.45031,7.32966,7.43234,273272.33896628,0
+NC.US,D,20060131,000000,7.37014,7.38357,7.19509,7.36125,652465.10782301,0
+NC.US,D,20060201,000000,7.36648,7.37014,7.2947,7.35888,535369.51701167,0
+NC.US,D,20060202,000000,7.34604,7.37823,7.17565,7.21938,587407.50010531,0
+NC.US,D,20060203,000000,7.21386,7.26203,7.16764,7.23261,546513.27849556,0
+NC.US,D,20060206,000000,7.21938,7.28898,7.18442,7.27437,593015.84470959,0
+NC.US,D,20060207,000000,7.27437,7.28385,7.12835,7.14671,500060.34364971,0
+NC.US,D,20060208,000000,7.15747,7.18206,7.06685,7.1712,265836.74970495,0
+NC.US,D,20060209,000000,7.18442,7.28898,7.18442,7.1869,360648.86908877,0
+NC.US,D,20060210,000000,7.17633,7.17633,6.97295,7.08994,513064.77499779,0
+NC.US,D,20060213,000000,7.04976,7.09419,6.90405,6.90405,728722.18570317,0
+NC.US,D,20060214,000000,6.91521,7.05243,6.81864,7.05243,931337.68831306,0
+NC.US,D,20060215,000000,7.07405,7.12745,7.02044,7.11315,386636.46119858,0
+NC.US,D,20060216,000000,7.13022,7.23202,7.08994,7.20437,459174.22512047,0
+NC.US,D,20060217,000000,7.22452,7.38357,7.1869,7.37566,524209.54936675,0
+NC.US,D,20060221,000000,7.38554,7.39334,7.33262,7.37478,479587.9107182,0
+NC.US,D,20060222,000000,7.36964,7.40667,7.3573,7.3573,788173.47458672,0
+NC.US,D,20060223,000000,7.35098,7.47982,7.33982,7.47716,451723.44258316,0
+NC.US,D,20060224,000000,7.45564,7.45564,7.37014,7.42393,821663.50637215,0
+NC.US,D,20060227,000000,7.37823,7.46649,7.36194,7.46421,589287.41478574,0
+NC.US,D,20060228,000000,7.47489,7.4815,7.28898,7.46649,589287.41478574,0
+NC.US,D,20060301,000000,7.46649,7.78687,7.40449,7.78508,1085621.3542818,0
+NC.US,D,20060302,000000,7.78508,7.7998,7.68686,7.7525,700817.20216553,0
+NC.US,D,20060303,000000,7.76504,7.80187,7.69258,7.78578,795660.72098637,0
+NC.US,D,20060306,000000,7.77305,7.77305,7.5898,7.62534,355042.55025462,0
+NC.US,D,20060307,000000,7.64953,7.64953,7.52317,7.58526,501933.16813469,0
+NC.US,D,20060308,000000,7.57144,7.69999,7.43766,7.61508,542790.9258821,0
+NC.US,D,20060309,000000,7.62801,7.652,7.46649,7.52661,477733.3181644,0
+NC.US,D,20060310,000000,7.51318,7.69673,7.41071,7.69613,526094.5284725,0
+NC.US,D,20060313,000000,7.69613,7.83791,7.636,7.636,639474.85686583,0
+NC.US,D,20060314,000000,7.636,7.75992,7.53649,7.62397,886716.04966452,0
+NC.US,D,20060315,000000,7.64529,7.78361,7.64529,7.78252,663618.99815755,0
+NC.US,D,20060316,000000,7.78953,7.84976,7.78953,7.84551,609724.39673997,0
+NC.US,D,20060317,000000,7.85963,8.0097,7.85184,8.0097,1163684.4062326,0
+NC.US,D,20060320,000000,8.09016,8.17388,8.04228,8.09065,1278944.6493063,0
+NC.US,D,20060321,000000,8.11257,8.27793,8.08325,8.08325,487071.10557759,0
+NC.US,D,20060322,000000,8.07012,8.25731,8.01304,8.25731,566981.6598868,0
+NC.US,D,20060323,000000,8.24111,8.27113,8.10704,8.15778,342071.54411368,0
+NC.US,D,20060324,000000,8.17003,8.36491,8.17003,8.36009,310448.25950284,0
+NC.US,D,20060327,000000,8.36009,8.43471,8.25988,8.31614,334633.92908221,0
+NC.US,D,20060328,000000,8.29779,8.30341,8.14199,8.14199,412694.95526293,0
+NC.US,D,20060329,000000,8.15521,8.33954,8.14624,8.29256,938748.96833284,0
+NC.US,D,20060330,000000,8.30598,8.32405,8.23233,8.2497,237932.77905238,0
+NC.US,D,20060331,000000,8.28702,8.33284,8.22225,8.28208,377381.73036071,0
+NC.US,D,20060403,000000,8.2957,8.41832,8.27616,8.39859,386636.46119858,0
+NC.US,D,20060404,000000,8.38525,8.56642,8.35959,8.48615,652465.10782301,0
+NC.US,D,20060405,000000,8.49938,8.60206,8.45733,8.59664,369909.67723704,0
+NC.US,D,20060406,000000,8.58212,8.74078,8.53897,8.66001,652465.10782301,0
+NC.US,D,20060407,000000,8.70129,8.74176,8.50975,8.52663,453567.90628632,0
+NC.US,D,20060410,000000,8.44153,8.5608,8.40056,8.44904,494501.63041361,0
+NC.US,D,20060411,000000,8.41832,8.45298,8.2735,8.31654,392222.52233143,0
+NC.US,D,20060412,000000,8.304,8.5132,8.28989,8.48715,384812.25519672,0
+NC.US,D,20060413,000000,8.48715,8.67196,8.4516,8.6221,840230.70249659,0
+NC.US,D,20060417,000000,8.6073,8.66001,8.54194,8.59465,334633.92908221,0
+NC.US,D,20060418,000000,8.59465,8.67295,8.56642,8.66001,654366.29308981,0
+NC.US,D,20060419,000000,8.66101,8.79546,8.63385,8.79546,752860.2496845,0
+NC.US,D,20060420,000000,8.79546,8.9952,8.79546,8.90358,637618.2385419,0
+NC.US,D,20060421,000000,8.95817,9.05019,8.93083,8.96835,624599.6268029,0
+NC.US,D,20060424,000000,8.96835,9.00556,8.85135,8.96074,561435.10127148,0
+NC.US,D,20060425,000000,8.9486,9.03775,8.70838,8.76861,1542930.8579977,0
+NC.US,D,20060426,000000,8.76861,8.8784,8.73525,8.73722,557706.67134763,0
+NC.US,D,20060427,000000,8.70129,8.70129,8.5295,8.5529,594854.23110236,0
+NC.US,D,20060428,000000,8.56642,8.68658,8.54578,8.66574,645033.57010194,0
+NC.US,D,20060501,000000,8.67926,8.93083,8.67926,8.86062,407115.98432554,0
+NC.US,D,20060502,000000,8.84849,8.93083,8.80386,8.89035,453567.90628632,0
+NC.US,D,20060503,000000,8.89035,9.0644,8.79813,9.03963,483325.45660764,0
+NC.US,D,20060504,000000,9.03963,9.23768,9.03775,9.18317,977795.68758424,0
+NC.US,D,20060505,000000,9.1971,9.27855,9.14081,9.14081,366195.4277041,0
+NC.US,D,20060508,000000,9.13618,9.16777,8.98571,8.9942,1161853.1100353,0
+NC.US,D,20060509,000000,8.9942,9.08258,8.92797,9.01978,704527.40015821,0
+NC.US,D,20060510,000000,9.01978,9.14467,8.99323,9.1111,516772.94722035,0
+NC.US,D,20060511,000000,9.11012,9.11012,8.8476,8.86724,758413.89849527,0
+NC.US,D,20060512,000000,8.86724,8.86724,8.5529,8.56741,1009381.4954477,0
+NC.US,D,20060515,000000,8.53502,8.53502,8.29779,8.43146,487071.10557759,0
+NC.US,D,20060516,000000,8.41832,8.45298,8.24427,8.25958,936899.44020436,0
+NC.US,D,20060517,000000,8.23055,8.30223,8.10971,8.14199,810493.40987657,0
+NC.US,D,20060518,000000,8.12827,8.33698,8.12827,8.18997,737974.89077091,0
+NC.US,D,20060519,000000,8.18997,8.19352,8.01512,8.05935,520508.46733964,0
+NC.US,D,20060522,000000,8.04721,8.04721,7.73504,7.83791,1208292.8773752,0
+NC.US,D,20060523,000000,7.86397,7.97199,7.652,7.70057,1489011.9473386,0
+NC.US,D,20060524,000000,7.70057,7.72388,7.50697,7.65418,1199033.0821121,0
+NC.US,D,20060525,000000,7.71686,7.78727,7.70581,7.77255,498188.5320498,0
+NC.US,D,20060526,000000,7.7924,7.83624,7.71983,7.83357,358782.12191419,0
+NC.US,D,20060530,000000,7.79467,7.79467,7.54695,7.56365,851408.90207269,0
+NC.US,D,20060531,000000,7.57677,7.72042,7.50392,7.68597,979658.38321856,0
+NC.US,D,20060601,000000,7.69258,7.82458,7.54695,7.71914,875576.33972089,0
+NC.US,D,20060602,000000,7.75992,7.79851,7.67915,7.73898,537224.10956548,0
+NC.US,D,20060605,000000,7.72792,7.75419,7.32215,7.32739,743571.08075441,0
+NC.US,D,20060606,000000,7.30241,7.38554,7.2489,7.36194,1985338.7966391,0
+NC.US,D,20060607,000000,7.37566,7.58645,7.34259,7.34654,843951.02933992,0
+NC.US,D,20060608,000000,7.3573,7.3573,7.07691,7.21869,1857078.1737576,0
+NC.US,D,20060609,000000,7.27249,7.42393,7.25472,7.27032,550228.54091356,0
+NC.US,D,20060612,000000,7.2566,7.2566,6.99961,7.04334,964795.30777641,0
+NC.US,D,20060613,000000,7.05746,7.15214,6.8452,6.89891,922005.97821025,0
+NC.US,D,20060614,000000,6.93998,7.02784,6.88607,6.96585,581849.79975428,0
+NC.US,D,20060615,000000,6.9931,7.29895,6.9931,7.26203,780761.18168187,0
+NC.US,D,20060616,000000,7.2947,7.45564,7.11413,7.17565,1468561.7978786,0
+NC.US,D,20060619,000000,7.1551,7.18206,6.86277,6.91521,509358.62854537,0
+NC.US,D,20060620,000000,6.94235,7.13427,6.88558,6.95775,516772.94722035,0
+NC.US,D,20060621,000000,6.9851,7.37014,6.9773,7.31653,905306.54214546,0
+NC.US,D,20060622,000000,7.34309,7.37073,7.22037,7.23804,650627.73431531,0
+NC.US,D,20060623,000000,7.20792,7.20792,7.14464,7.17218,570680.71614377,0
+NC.US,D,20060626,000000,7.20792,7.2483,7.14128,7.20754,784459.22505377,0
+NC.US,D,20060627,000000,7.20754,7.33765,7.07918,7.10554,316012.03716427,0
+NC.US,D,20060628,000000,7.1012,7.15403,7.0468,7.12698,280673.49013541,0
+NC.US,D,20060629,000000,7.15441,7.49098,7.15441,7.47933,466597.65976103,0
+NC.US,D,20060630,000000,7.45248,7.46374,7.31583,7.39176,1039151.2003898,0
+NC.US,D,20060703,000000,7.40498,7.50756,7.37014,7.47982,167303.29059273,0
+NC.US,D,20060705,000000,7.46649,7.46649,7.27002,7.31583,336469.27681979,0
+NC.US,D,20060706,000000,7.30715,7.35483,7.2796,7.34199,516772.94722035,0
+NC.US,D,20060707,000000,7.32966,7.39176,7.15955,7.20595,262121.48728694,0
+NC.US,D,20060710,000000,7.21938,7.24051,7.1551,7.20082,574425.35222866,0
+NC.US,D,20060711,000000,7.20082,7.20082,7.02854,7.08195,524209.54936675,0
+NC.US,D,20060712,000000,7.06862,7.06902,6.9306,6.93435,475891.89311643,0
+NC.US,D,20060713,000000,6.92616,6.92616,6.59492,6.62968,672931.46344413,0
+NC.US,D,20060714,000000,6.61566,6.64054,6.46945,6.50992,743571.08075441,0
+NC.US,D,20060717,000000,6.49817,6.54556,6.40429,6.44713,557706.67134763,0
+NC.US,D,20060718,000000,6.46036,6.60727,6.46036,6.59818,561435.10127148,0
+NC.US,D,20060719,000000,6.61131,7.01195,6.61131,6.87757,847692.62676962,0
+NC.US,D,20060720,000000,6.8912,7.00652,6.6276,6.69819,1115336.3634303,0
+NC.US,D,20060721,000000,6.69819,6.69819,6.50143,6.56836,1026156.8978924,0
+NC.US,D,20060724,000000,6.56836,6.94896,6.56836,6.80462,1029851.902609,0
+NC.US,D,20060725,000000,6.80462,6.99842,6.77856,6.90335,693387.69021458,0
+NC.US,D,20060726,000000,6.88992,7.17318,6.82249,7.03613,903432.70477542,0
+NC.US,D,20060727,000000,7.08994,7.20792,6.90719,6.90829,338331.97245412,0
+NC.US,D,20060728,000000,6.96091,7.28898,6.96091,7.25147,1005675.3489953,0
+NC.US,D,20060731,000000,7.23804,7.46916,7.20792,7.43282,899737.70005872,0
+NC.US,D,20060801,000000,7.40548,7.42393,7.22225,7.30024,593015.84470959,0
+NC.US,D,20060802,000000,7.34259,7.61705,7.34259,7.59534,587407.50010531,0
+NC.US,D,20060803,000000,7.59534,7.69199,7.45731,7.53481,1738085.4492197,0
+NC.US,D,20060804,000000,7.55821,7.61113,7.12628,7.17425,1351458.1039867,0
+NC.US,D,20060807,000000,7.17425,7.28385,7.08727,7.22225,630163.40446433,0
+NC.US,D,20060808,000000,7.26203,7.31583,7.01028,7.0541,715676.22606742,0
+NC.US,D,20060809,000000,7.06753,7.26697,6.91263,6.95152,710115.48706119,0
+NC.US,D,20060810,000000,6.91263,6.9931,6.80304,6.9778,509358.62854537,0
+NC.US,D,20060811,000000,6.9778,6.992,6.68921,6.78448,570680.71614377,0
+NC.US,D,20060814,000000,6.83217,6.96328,6.76355,6.77323,364333.74495484,0
+NC.US,D,20060815,000000,6.87225,6.94146,6.72959,6.94096,477733.3181644,0
+NC.US,D,20060816,000000,6.9534,7.1944,6.9534,7.15747,260260.81742275,0
+NC.US,D,20060817,000000,7.11413,7.23172,7.07405,7.14128,237932.77905238,0
+NC.US,D,20060818,000000,7.14188,7.18907,7.04976,7.18907,148740.14600855,0
+NC.US,D,20060821,000000,7.18581,7.18581,7.05134,7.07326,85502.692752446,0
+NC.US,D,20060822,000000,7.05963,7.17633,7.00523,7.11413,144996.52280872,0
+NC.US,D,20060823,000000,7.11413,7.11413,6.9234,6.97354,184013.86839323,0
+NC.US,D,20060824,000000,7.02044,7.1012,6.85498,6.88815,340185.55212286,0
+NC.US,D,20060825,000000,6.88815,6.98007,6.87492,6.95539,170992.21799905,0
+NC.US,D,20060828,000000,6.9931,7.03811,6.92092,6.93998,124547.38623371,0
+NC.US,D,20060829,000000,6.98331,7.08038,6.91105,7.04137,293702.23072506,0
+NC.US,D,20060830,000000,7.0468,7.19509,7.0468,7.11413,239794.46180164,0
+NC.US,D,20060831,000000,7.12745,7.32966,7.09656,7.18354,490763.07163911,0
+NC.US,D,20060901,000000,7.19687,7.37014,7.14128,7.30508,226800.1593042,0
+NC.US,D,20060905,000000,7.34259,7.50075,7.2489,7.49562,221222.20125186,0
+NC.US,D,20060906,000000,7.48209,7.53017,7.28454,7.28454,316012.03716427,0
+NC.US,D,20060907,000000,7.24376,7.35621,7.11739,7.11739,362489.28125168,0
+NC.US,D,20060908,000000,7.11739,7.32689,7.08452,7.13556,312283.60724042,0
+NC.US,D,20060911,000000,7.07405,7.1551,6.91618,6.95883,548399.27048638,0
+NC.US,D,20060912,000000,6.95883,7.24318,6.95883,7.15847,591131.8784889,0
+NC.US,D,20060913,000000,7.15847,7.2947,7.14928,7.2031,280673.49013541,0
+NC.US,D,20060914,000000,7.20575,7.47281,7.12745,7.3811,851408.90207269,0
+NC.US,D,20060915,000000,7.42393,7.543,7.31979,7.44003,1031712.5724733,0
+NC.US,D,20060918,000000,7.38554,7.54222,7.32344,7.37014,698965.64826692,0
+NC.US,D,20060919,000000,7.35038,7.50392,7.1551,7.32689,935044.84765055,0
+NC.US,D,20060920,000000,7.37014,7.45031,7.21997,7.27032,555821.69224187,0
+NC.US,D,20060921,000000,7.31583,7.43707,7.23567,7.30241,269564.16674373,0
+NC.US,D,20060922,000000,7.26203,7.26203,7.03476,7.15047,540950.5137192,0
+NC.US,D,20060925,000000,7.13812,7.36964,7.11107,7.33498,468441.11057912,0
+NC.US,D,20060926,000000,7.35621,7.5205,7.31583,7.42393,401531.94896281,0
+NC.US,D,20060927,000000,7.42393,7.63393,7.34259,7.53077,449854.66963845,0
+NC.US,D,20060928,000000,7.54439,7.63857,7.35621,7.49631,451723.44258316,0
+NC.US,D,20060929,000000,7.42393,7.60176,7.30241,7.3111,448002.10285477,0
+NC.US,D,20061002,000000,7.26756,7.34259,7.15747,7.22225,254676.78206002,0
+NC.US,D,20061003,000000,7.20792,7.26203,7.15747,7.23508,265836.74970495,0
+NC.US,D,20061004,000000,7.20792,7.45425,7.20792,7.43194,291847.63817125,0
+NC.US,D,20061005,000000,7.40725,7.44803,7.34032,7.36194,682222.65814433,0
+NC.US,D,20061006,000000,7.36717,7.37014,7.23804,7.23804,607856.63668032,0
+NC.US,D,20061009,000000,7.25304,7.34821,7.21139,7.33765,1150662.7558384,0
+NC.US,D,20061010,000000,7.32156,7.5906,7.29659,7.53077,749143.97438142,0
+NC.US,D,20061011,000000,7.53077,7.77581,7.53077,7.57144,1024269.8930164,0
+NC.US,D,20061012,000000,7.57144,7.94838,7.57144,7.94157,777035.79041322,0
+NC.US,D,20061013,000000,7.94157,8.10092,7.90277,7.95846,1197151.1416615,0
+NC.US,D,20061016,000000,7.95846,8.22028,7.95846,8.09361,866264.88731938,0
+NC.US,D,20061017,000000,8.0019,8.15729,7.93575,8.06943,1223198.4939902,0
+NC.US,D,20061018,000000,8.09608,8.16539,7.99972,8.04228,743571.08075441,0
+NC.US,D,20061019,000000,8.01512,8.24427,8.01512,8.12244,1615393.6684248,0
+NC.US,D,20061020,000000,8.12244,8.12244,7.8929,7.94335,1594955.6735855,0
+NC.US,D,20061023,000000,7.89359,8.17704,7.7765,8.02667,1377467.979568,0
+NC.US,D,20061024,000000,7.99992,8.12974,7.93832,8.01512,767745.60859808,0
+NC.US,D,20061025,000000,7.98866,8.1872,7.98866,8.12313,678518.53746204,0
+NC.US,D,20061026,000000,8.0638,8.27616,8.01512,8.10654,868110.36390761,0
+NC.US,D,20061027,000000,8.06943,8.2036,7.97199,8.00475,462887.46176835,0
+NC.US,D,20061030,000000,7.98866,8.21535,7.98866,8.11918,563242.08822723,0
+NC.US,D,20061031,000000,8.17358,8.20202,7.98561,8.10122,851408.90207269,0
+NC.US,D,20061101,000000,8.06943,8.20586,7.88105,7.97603,552085.15923751,0
+NC.US,D,20061102,000000,7.93455,8.06636,7.89359,8.0254,533492.64098644,0
+NC.US,D,20061103,000000,7.99715,8.06873,7.43282,7.53077,1522451.3348708,0
+NC.US,D,20061106,000000,7.57144,7.79743,7.54765,7.75705,498188.5320498,0
+NC.US,D,20061107,000000,7.71983,7.90218,7.69732,7.69732,619054.08107265,0
+NC.US,D,20061108,000000,7.66592,8.01946,7.61152,7.96645,951774.67026729,0
+NC.US,D,20061109,000000,8.0019,8.0019,7.70057,7.73267,933207.47414284,0
+NC.US,D,20061110,000000,7.71983,7.85184,7.5745,7.82458,645033.57010194,0
+NC.US,D,20061113,000000,7.83791,7.94838,7.82646,7.91699,533492.64098644,0
+NC.US,D,20061114,000000,7.94561,8.14999,7.94561,8.13577,1293816.8407141,0
+NC.US,D,20061115,000000,8.12244,8.22768,8.09539,8.17358,1076319.0178459,0
+NC.US,D,20061116,000000,8.16312,8.21435,8.07544,8.09421,650627.73431531,0
+NC.US,D,20061117,000000,8.07703,8.10359,7.99972,8.06943,321607.2142627,0
+NC.US,D,20061120,000000,8.11257,8.16312,8.08029,8.13636,546513.27849556,0
+NC.US,D,20061121,000000,8.13636,8.13636,8.08562,8.11977,249117.05593886,0
+NC.US,D,20061122,000000,8.12244,8.14199,8.0787,8.09173,193338.48830059,0
+NC.US,D,20061124,000000,8.06943,8.12244,8.03379,8.10841,107833.76977802,0
+NC.US,D,20061127,000000,8.10971,8.10971,7.78687,7.78687,423819.47193059,0
+NC.US,D,20061128,000000,7.78687,7.90692,7.75705,7.83248,304867.26279531,0
+NC.US,D,20061129,000000,7.85361,7.98866,7.85361,7.94838,275126.9315201,0
+NC.US,D,20061130,000000,7.9239,8.07012,7.9239,8.02333,531646.15151315,0
+NC.US,D,20061201,000000,7.99972,8.0019,7.67915,7.8003,555821.69224187,0
+NC.US,D,20061204,000000,7.81421,8.04129,7.78045,7.99439,195193.08085439,0
+NC.US,D,20061205,000000,8.03704,8.06696,7.95767,7.96131,224939.48944001,0
+NC.US,D,20061206,000000,7.92864,8.09065,7.92864,8.06439,263960.88656478,0
+NC.US,D,20061207,000000,8.06478,8.09243,7.92616,7.96131,325301.20609434,0
+NC.US,D,20061208,000000,7.95767,8.06973,7.9239,8.01512,124547.38623371,0
+NC.US,D,20061211,000000,8.02333,8.07703,7.98926,8.04228,113400.58609463,0
+NC.US,D,20061212,000000,8.01512,8.01581,7.68429,7.77581,492583.22610071,0
+NC.US,D,20061213,000000,7.80227,7.80976,7.65141,7.72733,347624.18003939,0
+NC.US,D,20061214,000000,7.75992,7.82754,7.7294,7.73534,245363.30388839,0
+NC.US,D,20061215,000000,7.73601,7.73601,7.55821,7.57144,553985.33161923,0
+NC.US,D,20061218,000000,7.59819,7.79891,7.56404,7.59682,323458.76816131,0
+NC.US,D,20061219,000000,7.58526,7.64154,7.53146,7.63335,105974.11279888,0
+NC.US,D,20061220,000000,7.65477,7.7998,7.61152,7.6445,211920.87770101,0
+NC.US,D,20061221,000000,7.66849,7.71608,7.53077,7.59731,159882.89460737,0
+NC.US,D,20061222,000000,7.61113,7.61113,7.4584,7.48387,124547.38623371,0
+NC.US,D,20061226,000000,7.42393,7.48387,7.37014,7.42393,228650.70031775,0
+NC.US,D,20061227,000000,7.47716,7.53077,7.45031,7.47281,260260.81742275,0
+NC.US,D,20061228,000000,7.49098,7.51783,7.46107,7.4731,232356.84677017,0
+NC.US,D,20061229,000000,7.49938,7.59582,7.34604,7.34821,384812.25519672,0
+NC.US,D,20070103,000000,7.34821,7.53077,7.34259,7.41032,256510.10402747,0
+NC.US,D,20070104,000000,7.41032,7.53827,7.31653,7.4815,252798.89314973,0
+NC.US,D,20070105,000000,7.46047,7.46107,7.16556,7.16596,375504.85433547,0
+NC.US,D,20070108,000000,7.12835,7.19874,6.98579,7.16656,434998.68439175,0
+NC.US,D,20070109,000000,7.16656,7.20487,7.00899,7.12411,299281.20166246,0
+NC.US,D,20070110,000000,7.11176,7.20971,7.08452,7.19825,213790.66353079,0
+NC.US,D,20070111,000000,7.19825,7.54053,7.19825,7.49098,420129.53163921,0
+NC.US,D,20070112,000000,7.49098,7.57144,7.4274,7.49779,152424.00898954,0
+NC.US,D,20070116,000000,7.52454,7.56987,7.35315,7.35315,284410.02313979,0
+NC.US,D,20070117,000000,7.32689,7.32739,7.16923,7.19776,395942.84917477,0
+NC.US,D,20070118,000000,7.17061,7.28069,7.05312,7.18442,682222.65814433,0
+NC.US,D,20070119,000000,7.18442,7.34082,7.07089,7.31979,184013.86839323,0
+NC.US,D,20070122,000000,7.29065,7.29065,7.10297,7.1551,371802.75942331,0
+NC.US,D,20070123,000000,7.13022,7.27605,7.11374,7.27605,457279.11716407,0
+NC.US,D,20070124,000000,7.31583,7.41624,7.27437,7.41624,120828.07227545,0
+NC.US,D,20070125,000000,7.41624,7.44319,7.13644,7.22925,267698.43245421,0
+NC.US,D,20070126,000000,7.22846,7.37863,7.17268,7.3656,358782.12191419,0
+NC.US,D,20070129,000000,7.36125,7.62534,7.36125,7.51151,351307.03013532,0
+NC.US,D,20070130,000000,7.53827,7.75537,7.5205,7.65773,481463.77385838,0
+NC.US,D,20070131,000000,7.64391,7.83731,7.60442,7.77038,451723.44258316,0
+NC.US,D,20070201,000000,7.77038,7.93051,7.74383,7.91857,317877.77145379,0
+NC.US,D,20070202,000000,7.91857,7.98758,7.77412,7.82576,232356.84677017,0
+NC.US,D,20070205,000000,7.83189,7.90553,7.65585,7.70581,236099.45708493,0
+NC.US,D,20070206,000000,7.73671,7.73671,7.43836,7.56148,397814.66077467,0
+NC.US,D,20070207,000000,7.57381,8.03428,7.55821,7.85134,434998.68439175,0
+NC.US,D,20070208,000000,7.88322,8.05274,7.68497,7.75537,349514.22357047,0
+NC.US,D,20070209,000000,7.73504,7.73504,7.63987,7.66592,641330.46230471,0
+NC.US,D,20070212,000000,7.66592,7.66592,7.46778,7.61705,351307.03013532,0
+NC.US,D,20070213,000000,7.62002,7.83731,7.57253,7.63523,211920.87770101,0
+NC.US,D,20070214,000000,7.67116,7.84443,7.63857,7.79003,289980.89099667,0
+NC.US,D,20070215,000000,7.79634,7.92322,7.79003,7.80651,154308.9880953,0
+NC.US,D,20070216,000000,7.80651,7.83357,7.63028,7.6913,234245.87741618,0
+NC.US,D,20070220,000000,7.67826,7.75882,7.6215,7.71232,258385.96716764,0
+NC.US,D,20070221,000000,7.68113,7.79851,7.68113,7.79851,117106.73254705,0
+NC.US,D,20070222,000000,7.82458,7.91107,7.72071,7.90425,474051.48095354,0
+NC.US,D,20070223,000000,7.87701,7.87701,7.61775,7.65141,215637.15300407,0
+NC.US,D,20070226,000000,7.68113,7.68113,7.44003,7.47093,581849.79975428,0
+NC.US,D,20070227,000000,7.39038,7.40923,6.91263,6.97444,552085.15923751,0
+NC.US,D,20070228,000000,6.9931,7.02321,6.82673,6.90888,578138.58887653,0
+NC.US,D,20070301,000000,7.26203,7.74629,7.0468,7.70413,786335.08819395,0
+NC.US,D,20070302,000000,7.69258,7.69258,7.35266,7.42423,812339.89934987,0
+NC.US,D,20070305,000000,7.41654,7.55564,7.25531,7.41278,717537.90881668,0
+NC.US,D,20070306,000000,7.51566,7.82389,7.40005,7.68597,630163.40446433,0
+NC.US,D,20070307,000000,7.65773,7.65773,7.42393,7.45031,654366.29308981,0
+NC.US,D,20070308,000000,7.53077,7.53077,7.29727,7.32344,1042871.5272331,0
+NC.US,D,20070309,000000,7.39501,7.39501,7.27655,7.34259,600447.38243067,0
+NC.US,D,20070312,000000,7.33815,7.38357,7.26203,7.38248,632022.04855839,0
+NC.US,D,20070313,000000,7.35266,7.40232,7.19558,7.19558,358782.12191419,0
+NC.US,D,20070314,000000,7.16764,7.25472,7.1012,7.13704,565118.96425247,0
+NC.US,D,20070315,000000,7.11107,7.28553,7.11107,7.2017,271406.60467676,0
+NC.US,D,20070316,000000,7.2017,7.25374,7.06329,7.11739,990822.40240375,0
+NC.US,D,20070319,000000,7.14889,7.32215,7.14889,7.21493,271406.60467676,0
+NC.US,D,20070320,000000,7.18442,7.34821,7.13921,7.3346,215637.15300407,0
+NC.US,D,20070321,000000,7.35957,7.59819,7.32739,7.58023,329045.84217923,0
+NC.US,D,20070322,000000,7.61113,7.73118,7.46156,7.59682,433140.04029768,0
+NC.US,D,20070323,000000,7.58023,7.64391,7.31979,7.44359,275126.9315201,0
+NC.US,D,20070326,000000,7.41032,7.58408,7.32739,7.5592,373653.30043686,0
+NC.US,D,20070327,000000,7.51566,7.51566,7.21622,7.3576,550228.54091356,0
+NC.US,D,20070328,000000,7.32689,7.35818,7.23567,7.2489,849519.87142668,0
+NC.US,D,20070329,000000,7.34546,7.34546,7.12745,7.2174,565118.96425247,0
+NC.US,D,20070330,000000,7.23567,7.44073,7.22155,7.39176,979658.38321856,0
+NC.US,D,20070402,000000,7.39215,7.65703,7.39215,7.63857,555821.69224187,0
+NC.US,D,20070403,000000,7.64953,8.2036,7.63857,8.08907,2518853.721097,0
+NC.US,D,20070404,000000,8.07544,8.18938,7.99715,8.04948,639474.85686583,0
+NC.US,D,20070405,000000,8.09608,8.19748,8.06943,8.1413,531646.15151315,0
+NC.US,D,20070409,000000,8.13636,8.46315,8.13636,8.14555,598564.42909504,0
+NC.US,D,20070410,000000,8.12244,8.33698,8.12244,8.21604,656171.25427543,0
+NC.US,D,20070411,000000,8.17704,8.24219,7.97603,8.15146,760317.10953219,0
+NC.US,D,20070412,000000,8.18454,8.4443,8.04819,8.31793,553985.33161923,0
+NC.US,D,20070413,000000,8.30667,8.5213,8.25731,8.41832,974092.57978701,0
+NC.US,D,20070416,000000,8.48082,8.80485,8.46947,8.68026,598564.42909504,0
+NC.US,D,20070417,000000,8.67037,8.79813,8.6694,8.7622,375504.85433547,0
+NC.US,D,20070418,000000,8.72843,8.93083,8.63464,8.66476,589287.41478574,0
+NC.US,D,20070419,000000,8.653,8.90239,8.6073,8.72399,587407.50010531,0
+NC.US,D,20070420,000000,8.93083,9.01978,8.71471,8.83357,421976.02111249,0
+NC.US,D,20070423,000000,8.80939,9.09679,8.80939,9.08158,613456.87820408,0
+NC.US,D,20070424,000000,9.13884,9.13884,8.7779,8.87553,289980.89099667,0
+NC.US,D,20070425,000000,8.94208,9.2971,8.88759,9.13125,862543.547591,0
+NC.US,D,20070426,000000,9.12838,9.2047,8.93083,9.12453,485166.88165561,0
+NC.US,D,20070427,000000,9.12453,9.14961,8.72932,8.8169,700817.20216553,0
+NC.US,D,20070430,000000,8.83072,8.98374,8.52663,8.57353,585562.02351709,0
+NC.US,D,20070501,000000,8.60828,8.71471,8.50037,8.5529,540950.5137192,0
+NC.US,D,20070502,000000,8.51854,8.65754,8.27161,8.45556,1210181.9080212,0
+NC.US,D,20070503,000000,8.44627,8.69299,8.44627,8.63385,498188.5320498,0
+NC.US,D,20070504,000000,8.6684,8.7696,8.52052,8.66189,427549.92762457,0
+NC.US,D,20070507,000000,8.66101,8.67196,8.51656,8.5681,309680.49262366,0
+NC.US,D,20070508,000000,8.53582,8.65044,8.26115,8.5213,500060.34364971,0
+NC.US,D,20070509,000000,8.5213,8.76308,8.45693,8.74649,197038.55744262,0
+NC.US,D,20070510,000000,8.70544,8.70544,8.3425,8.36708,695253.42450411,0
+NC.US,D,20070511,000000,8.40244,8.52663,8.35544,8.51656,446160.67780681,0
+NC.US,D,20070514,000000,8.49671,8.60127,8.46137,8.56544,399650.00851225,0
+NC.US,D,20070515,000000,8.54194,8.75924,8.36808,8.37055,494501.63041361,0
+NC.US,D,20070516,000000,8.39177,8.55645,8.304,8.55645,329045.84217923,0
+NC.US,D,20070517,000000,8.53897,8.66001,8.43235,8.53415,407115.98432554,0
+NC.US,D,20070518,000000,8.53739,8.92332,8.51232,8.75451,451723.44258316,0
+NC.US,D,20070521,000000,8.72843,8.94958,8.67749,8.8551,249117.05593886,0
+NC.US,D,20070522,000000,8.8933,9.13519,8.81502,9.0425,671083.96108577,0
+NC.US,D,20070523,000000,9.08258,9.34993,9.01316,9.24635,1050292.9361036,0
+NC.US,D,20070524,000000,9.2193,9.37549,9.00279,9.08258,737974.89077091,0
+NC.US,D,20070525,000000,9.08929,9.24833,9.07872,9.21536,392222.52233143,0
+NC.US,D,20070529,000000,9.25219,9.38605,9.14763,9.36078,381103.07008911,0
+NC.US,D,20070530,000000,9.30579,9.30579,9.0102,9.19897,782618.81289088,0
+NC.US,D,20070531,000000,9.19897,9.27559,9.06539,9.14467,1152562.9282202,0
+NC.US,D,20070601,000000,9.14467,9.23955,8.98246,9.10163,1429495.8338109,0
+NC.US,D,20070604,000000,9.0884,9.13717,8.81403,9.10073,974092.57978701,0
+NC.US,D,20070605,000000,9.04811,9.0569,8.73297,8.84306,587407.50010531,0
+NC.US,D,20070606,000000,8.83743,8.83743,8.5132,8.654,596714.90096656,0
+NC.US,D,20070607,000000,8.62862,8.67749,8.33826,8.43995,646907.40747198,0
+NC.US,D,20070608,000000,8.40993,8.58212,8.36038,8.55201,464726.86104618,0
+NC.US,D,20070611,000000,8.47273,8.61648,8.41527,8.55121,351307.03013532,0
+NC.US,D,20070612,000000,8.53582,8.53582,8.14515,8.37055,408972.60264947,0
+NC.US,D,20070613,000000,8.40589,8.69772,8.38801,8.66574,505619.0568858,0
+NC.US,D,20070614,000000,8.70129,8.82528,8.6073,8.67196,390380.0843984,0
+NC.US,D,20070615,000000,9.03775,9.03775,8.84661,8.94673,743571.08075441,0
+NC.US,D,20070618,000000,8.94673,8.94673,8.6073,8.75262,498188.5320498,0
+NC.US,D,20070619,000000,8.7312,9.06925,8.7312,9.02067,440557.39762785,0
+NC.US,D,20070620,000000,9.00753,9.00753,8.53315,8.54668,724983.62692867,0
+NC.US,D,20070621,000000,8.53739,8.74828,8.3974,8.74176,581849.79975428,0
+NC.US,D,20070622,000000,8.70928,8.70928,8.49159,8.49159,619054.08107265,0
+NC.US,D,20070625,000000,8.45793,8.53582,8.23055,8.31793,702681.92356998,0
+NC.US,D,20070626,000000,8.38111,8.43432,8.13192,8.32542,581849.79975428,0
+NC.US,D,20070627,000000,8.29186,8.4906,8.21495,8.41171,351307.03013532,0
+NC.US,D,20070628,000000,8.43028,8.51656,8.23055,8.39138,293702.23072506,0
+NC.US,D,20070629,000000,8.39138,8.56544,8.22225,8.36443,539109.08867124,0
+NC.US,D,20070702,000000,8.42059,8.65667,8.34448,8.61184,431249.99676661,0
+NC.US,D,20070703,000000,8.64658,8.67196,8.45298,8.58389,100375.89704525,0
+NC.US,D,20070705,000000,8.55823,8.56642,8.23095,8.41359,555821.69224187,0
+NC.US,D,20070706,000000,8.3817,8.68026,8.3817,8.6063,427549.92762457,0
+NC.US,D,20070709,000000,8.63938,8.73297,8.55467,8.72666,301149.97460717,0
+NC.US,D,20070710,000000,8.63385,8.69675,8.42189,8.43837,553985.33161923,0
+NC.US,D,20070711,000000,8.40471,8.53048,8.30163,8.37055,390380.0843984,0
+NC.US,D,20070712,000000,8.45713,8.56376,8.39177,8.53799,663618.99815755,0
+NC.US,D,20070713,000000,8.53315,8.55378,8.38801,8.50896,267698.43245421,0
+NC.US,D,20070716,000000,8.4666,8.4666,8.24793,8.34517,368081.41969492,0
+NC.US,D,20070717,000000,8.34724,8.48615,8.22808,8.3501,291847.63817125,0
+NC.US,D,20070718,000000,8.27113,8.43235,8.14347,8.3738,496327.8621856,0
+NC.US,D,20070719,000000,8.30845,8.41576,8.2192,8.33007,317877.77145379,0
+NC.US,D,20070720,000000,8.31189,8.31189,8.01512,8.06439,713829.73659413,0
+NC.US,D,20070723,000000,8.0638,8.19926,7.87681,8.08868,340185.55212286,0
+NC.US,D,20070724,000000,8.0244,8.0244,7.66523,7.77305,578138.58887653,0
+NC.US,D,20070725,000000,7.77305,7.90988,7.47716,7.60343,544671.85344759,0
+NC.US,D,20070726,000000,7.47716,7.53313,7.22037,7.32689,810493.40987657,0
+NC.US,D,20070727,000000,7.22639,7.30241,6.96436,6.96782,501933.16813469,0
+NC.US,D,20070730,000000,6.94235,7.13871,6.75457,7.0468,739850.75391109,0
+NC.US,D,20070731,000000,7.13871,7.2566,7.03011,7.07494,754724.97108895,0
+NC.US,D,20070801,000000,7.06802,7.35207,7.01066,7.30388,1005675.3489953,0
+NC.US,D,20070802,000000,7.3341,7.45139,7.08797,7.12745,641330.46230471,0
+NC.US,D,20070803,000000,7.09943,7.13427,6.2244,6.2244,1180446.6411713,0
+NC.US,D,20070806,000000,6.22874,6.52266,6.08045,6.52266,1539181.1574876,0
+NC.US,D,20070807,000000,6.49679,6.52266,6.0074,6.01953,1316137.788889,0
+NC.US,D,20070808,000000,6.0689,6.0763,5.65049,6.0763,1481571.2936519,0
+NC.US,D,20070809,000000,5.93335,5.98369,5.541,5.6337,1570797.3519029,0
+NC.US,D,20070810,000000,5.65938,6.63698,5.43299,6.20929,1896111.7255031,0
+NC.US,D,20070813,000000,6.3641,6.55405,6.12153,6.42807,1317988.3299025,0
+NC.US,D,20070814,000000,6.51742,6.51742,6.01026,6.15954,1003821.7693265,0
+NC.US,D,20070815,000000,6.12419,6.26379,5.86385,5.86385,559515.68407351,0
+NC.US,D,20070816,000000,5.7276,6.29489,5.61406,6.26724,817923.93471258,0
+NC.US,D,20070817,000000,6.62345,7.0468,6.56274,6.62799,1191578.2480345,0
+NC.US,D,20070820,000000,6.78615,6.78615,6.3478,6.50203,395942.84917477,0
+NC.US,D,20070821,000000,6.31464,6.57419,6.2937,6.50923,529786.49453401,0
+NC.US,D,20070822,000000,6.59058,6.89763,6.42265,6.83908,442449.46692906,0
+NC.US,D,20070823,000000,6.8448,6.90158,6.56274,6.63343,563242.08822723,0
+NC.US,D,20070824,000000,6.62405,6.9925,6.46727,6.91381,269564.16674373,0
+NC.US,D,20070827,000000,6.91915,6.91915,6.63758,6.71113,505619.0568858,0
+NC.US,D,20070828,000000,6.68349,6.76878,6.15687,6.15687,505619.0568858,0
+NC.US,D,20070829,000000,6.20258,6.3478,5.9527,6.31059,678518.53746204,0
+NC.US,D,20070830,000000,6.22381,6.45493,6.13269,6.29539,329045.84217923,0
+NC.US,D,20070831,000000,6.40004,6.45493,6.29539,6.37279,275126.9315201,0
+NC.US,D,20070904,000000,6.3478,6.48731,6.16417,6.25619,394107.50143719,0
+NC.US,D,20070905,000000,6.21334,6.21334,5.9527,5.98142,602316.15537538,0
+NC.US,D,20070906,000000,5.97698,6.02457,5.86957,5.92861,414563.72820765,0
+NC.US,D,20070907,000000,5.81093,5.91755,5.68377,5.80125,461016.6630535,0
+NC.US,D,20070910,000000,5.82425,5.87678,5.44958,5.56539,1104215.8983029,0
+NC.US,D,20070911,000000,5.573,5.7202,5.44662,5.67558,873688.32195995,0
+NC.US,D,20070912,000000,5.66599,5.68989,5.46824,5.55266,724983.62692867,0
+NC.US,D,20070913,000000,5.56874,5.56874,5.28825,5.37653,706408.3277237,0
+NC.US,D,20070914,000000,5.33288,5.38502,4.80627,5.38215,613456.87820408,0
+NC.US,D,20070917,000000,5.37731,5.40644,5.11065,5.26862,1585700.9427477,0
+NC.US,D,20070918,000000,5.28728,5.52728,5.13849,5.32549,1687919.277726,0
+NC.US,D,20070919,000000,5.39143,5.89169,5.34354,5.87273,935044.84765055,0
+NC.US,D,20070920,000000,5.87273,5.93997,5.66432,5.83621,606028.3791382,0
+NC.US,D,20070921,000000,5.89198,6.13307,5.87629,5.96889,808634.76578251,0
+NC.US,D,20070924,000000,5.99179,5.99179,5.704,5.7434,323458.76816131,0
+NC.US,D,20070925,000000,5.69759,5.70638,5.55384,5.69077,321607.2142627,0
+NC.US,D,20070926,000000,5.72859,5.84015,5.58148,5.65878,276953.16329209,0
+NC.US,D,20070927,000000,5.6817,5.83176,5.60932,5.77075,314160.48326565,0
+NC.US,D,20070928,000000,5.75415,5.75415,5.51435,5.56598,321607.2142627,0
+NC.US,D,20071001,000000,5.52441,5.94431,5.46933,5.85753,808634.76578251,0
+NC.US,D,20071002,000000,5.87629,5.90936,5.72385,5.82041,434998.68439175,0
+NC.US,D,20071003,000000,5.78269,5.80973,5.47456,5.51385,542790.9258821,0
+NC.US,D,20071004,000000,5.52481,5.52481,5.34118,5.4253,646907.40747198,0
+NC.US,D,20071005,000000,5.49391,5.72592,5.43299,5.66669,466597.65976103,0
+NC.US,D,20071008,000000,5.6655,5.6655,5.43892,5.56874,200785.21929764,0
+NC.US,D,20071009,000000,5.57053,5.75682,5.46024,5.72425,394107.50143719,0
+NC.US,D,20071010,000000,5.7354,5.813,5.6193,5.76788,421976.02111249,0
+NC.US,D,20071011,000000,5.76551,5.99475,5.62907,5.69028,405217.83771394,0
+NC.US,D,20071012,000000,5.63983,5.805,5.5645,5.72088,345764.52306025,0
+NC.US,D,20071015,000000,5.73609,6.01895,5.64822,5.76888,1024269.8930164,0
+NC.US,D,20071016,000000,5.76888,5.86385,5.59589,5.72088,619054.08107265,0
+NC.US,D,20071017,000000,5.79839,5.81843,5.54318,5.67962,892284.89175128,0
+NC.US,D,20071018,000000,5.66807,5.84755,5.58623,5.82041,633889.80861805,0
+NC.US,D,20071019,000000,5.81023,5.81023,5.50102,5.56242,793751.43263905,0
+NC.US,D,20071022,000000,5.50329,5.60538,5.41779,5.52994,730556.52055568,0
+NC.US,D,20071023,000000,5.55156,5.78506,5.45245,5.75347,1009381.4954477,0
+NC.US,D,20071024,000000,5.71387,5.74458,5.48848,5.59115,540950.5137192,0
+NC.US,D,20071025,000000,5.61357,5.6813,5.38502,5.6813,927630.52897557,0
+NC.US,D,20071026,000000,5.67903,5.70262,5.39143,5.46231,762165.62477561,0
+NC.US,D,20071029,000000,5.46231,5.83621,5.46164,5.79345,1581951.2422374,0
+NC.US,D,20071030,000000,5.79345,5.97086,5.65079,5.74014,1230597.6193892,0
+NC.US,D,20071031,000000,5.78269,5.78269,5.50329,5.5725,550228.54091356,0
+NC.US,D,20071101,000000,5.541,5.57931,5.32893,5.425,1026156.8978924,0
+NC.US,D,20071102,000000,5.47496,5.50842,5.33447,5.41976,513064.77499779,0
+NC.US,D,20071105,000000,5.3548,5.42658,5.32616,5.40288,676634.57124135,0
+NC.US,D,20071106,000000,5.41739,5.47554,5.16396,5.33692,853261.46885637,0
+NC.US,D,20071107,000000,5.25014,5.31887,5.11005,5.14106,927630.52897557,0
+NC.US,D,20071108,000000,5.17374,5.4866,5.05733,5.42777,1189708.4622047,0
+NC.US,D,20071109,000000,5.35273,5.35273,5.04599,5.08497,676634.57124135,0
+NC.US,D,20071112,000000,5.08429,5.48256,5.08429,5.21698,922005.97821025,0
+NC.US,D,20071113,000000,5.20869,5.37693,5.08981,5.30494,1100511.7776207,0
+NC.US,D,20071114,000000,5.32893,5.43082,5.29053,5.38985,656171.25427543,0
+NC.US,D,20071115,000000,5.36586,5.38985,5.00768,5.04806,1502001.1854108,0
+NC.US,D,20071116,000000,5.08854,5.18964,4.73618,4.87242,2812580.2610636,0
+NC.US,D,20071119,000000,4.81012,4.97618,4.76027,4.90214,1318110.8889954,0
+NC.US,D,20071120,000000,4.91121,5.03285,4.81477,5.01025,1136192.6798014,0
+NC.US,D,20071121,000000,5.00955,5.21826,4.99692,5.07798,987116.25595132,0
+NC.US,D,20071123,000000,5.12802,5.25114,5.0914,5.19506,342071.54411368,0
+NC.US,D,20071126,000000,5.22804,5.43132,5.15231,5.23662,1219470.0640663,0
+NC.US,D,20071127,000000,5.33003,5.33003,5.15844,5.29182,983001.91681776,0
+NC.US,D,20071128,000000,5.37968,5.66046,5.32893,5.65276,1119073.9093197,0
+NC.US,D,20071129,000000,5.65276,5.69719,5.25598,5.37968,1026156.8978924,0
+NC.US,D,20071130,000000,5.44593,5.53064,5.27691,5.45452,996335.53581193,0
+NC.US,D,20071203,000000,5.541,5.541,5.21955,5.40792,1001681.5431844,0
+NC.US,D,20071204,000000,5.35075,5.37228,5.20434,5.22339,687788.46157589,0
+NC.US,D,20071205,000000,5.32133,5.3553,5.12023,5.29497,736128.40129763,0
+NC.US,D,20071206,000000,5.29497,5.45946,5.16505,5.45067,920198.9912545,0
+NC.US,D,20071207,000000,5.45067,5.50981,5.29004,5.35075,479587.9107182,0
+NC.US,D,20071210,000000,5.33635,5.46983,5.27187,5.36724,838384.2130233,0
+NC.US,D,20071211,000000,5.38847,5.4325,5.16061,5.17857,1301262.5588261,0
+NC.US,D,20071212,000000,5.31294,5.31749,5.13721,5.22458,681294.85542489,0
+NC.US,D,20071213,000000,5.16396,5.26309,5.153,5.19101,531646.15151315,0
+NC.US,D,20071214,000000,5.12862,5.21826,5.07571,5.17195,739850.75391109,0
+NC.US,D,20071217,000000,5.16396,5.22576,5.0519,5.0525,840230.70249659,0
+NC.US,D,20071218,000000,5.11005,5.2155,4.84774,5.18065,574425.35222866,0
+NC.US,D,20071219,000000,5.16061,5.20562,5.04973,5.14106,552123.64886997,0
+NC.US,D,20071220,000000,5.16564,5.22458,5.09782,5.22172,468441.11057912,0
+NC.US,D,20071221,000000,5.32893,5.49945,5.32893,5.4562,1083761.6973026,0
+NC.US,D,20071224,000000,5.45689,5.65819,5.45689,5.64536,139384.12666418,0
+NC.US,D,20071226,000000,5.62265,5.85812,5.61228,5.75,539109.08867124,0
+NC.US,D,20071227,000000,5.7434,5.75564,5.38067,5.40575,293702.23072506,0
+NC.US,D,20071228,000000,5.48413,5.48413,5.25815,5.34227,550228.54091356,0
+NC.US,D,20071231,000000,5.31926,5.41701,5.22537,5.3626,436834.03212932,0
+NC.US,D,20080102,000000,5.34424,5.40288,5.10363,5.11005,548399.27048638,0
+NC.US,D,20080103,000000,5.11065,5.33585,5.0375,5.0375,600533.47766118,0
+NC.US,D,20080104,000000,4.98823,5.00955,4.84616,4.94845,687788.46157589,0
+NC.US,D,20080107,000000,4.97618,5.22222,4.92188,5.15033,719406.68176141,0
+NC.US,D,20080108,000000,5.19506,5.25864,4.91082,4.92247,583692.23768731,0
+NC.US,D,20080109,000000,4.90559,5.05556,4.71752,5.04716,572540.3731229,0
+NC.US,D,20080110,000000,5.00254,5.14431,4.93432,5.00303,693584.18991717,0
+NC.US,D,20080111,000000,4.95367,5.03937,4.71752,4.73035,464726.86104618,0
+NC.US,D,20080114,000000,4.79748,5.00303,4.79748,4.9827,312283.60724042,0
+NC.US,D,20080115,000000,4.94902,4.94902,4.78218,4.85622,198888.08557111,0
+NC.US,D,20080116,000000,4.82266,5.05516,4.77488,4.98883,447798.51295673,0
+NC.US,D,20080117,000000,5.02407,5.02407,4.66104,4.66815,525287.25907578,0
+NC.US,D,20080118,000000,4.62332,4.76905,4.45806,4.63231,423819.47193059,0
+NC.US,D,20080122,000000,4.4384,5.09377,4.41096,4.77951,552085.15923751,0
+NC.US,D,20080123,000000,4.65769,5.00768,4.61059,4.90914,1260382.5176072,0
+NC.US,D,20080124,000000,4.95436,5.01952,4.81871,4.95801,563242.08822723,0
+NC.US,D,20080125,000000,5.04124,5.14244,4.98141,5.08854,728741.43051941,0
+NC.US,D,20080128,000000,5.10591,5.22488,5.00066,5.14501,427549.92762457,0
+NC.US,D,20080129,000000,5.16653,5.37159,5.16653,5.33692,836494.16949223,0
+NC.US,D,20080130,000000,5.33111,5.37968,5.14926,5.14926,500414.85342242,0
+NC.US,D,20080131,000000,5.06977,5.51041,4.99247,5.38275,728722.18570317,0
+NC.US,D,20080201,000000,5.40407,5.75613,5.36477,5.71664,695578.56060993,0
+NC.US,D,20080204,000000,5.70262,5.70262,5.51741,5.60578,624599.6268029,0
+NC.US,D,20080205,000000,5.57111,5.66205,5.43299,5.48355,641330.46230471,0
+NC.US,D,20080206,000000,5.48355,5.56697,5.38067,5.42777,386636.46119858,0
+NC.US,D,20080207,000000,5.42777,5.47337,5.20996,5.33752,888583.80972417,0
+NC.US,D,20080208,000000,5.31689,5.42697,5.18242,5.31176,366195.4277041,0
+NC.US,D,20080211,000000,5.30396,5.37693,5.14629,5.34474,232356.84677017,0
+NC.US,D,20080212,000000,5.36191,5.40644,5.21885,5.27759,384812.25519672,0
+NC.US,D,20080213,000000,5.31985,5.51287,5.11005,5.47456,519550.27806827,0
+NC.US,D,20080214,000000,5.47456,5.5184,5.28313,5.43202,671083.96108577,0
+NC.US,D,20080215,000000,5.40111,5.40111,5.21698,5.31037,217495.79709814,0
+NC.US,D,20080219,000000,5.30988,5.378,5.19101,5.27809,375504.85433547,0
+NC.US,D,20080220,000000,5.27315,5.41197,5.1993,5.363,416397.0501751,0
+NC.US,D,20080221,000000,5.37968,5.42056,5.22222,5.32419,851408.90207269,0
+NC.US,D,20080222,000000,5.32133,5.32133,5.0838,5.22862,568844.35552112,0
+NC.US,D,20080225,000000,5.20759,5.44831,5.10039,5.42362,741745.86186748,0
+NC.US,D,20080226,000000,5.37968,5.42362,5.19723,5.22458,1189552.4779047,0
+NC.US,D,20080227,000000,5.15863,5.2468,5.12348,5.14856,807932.83643254,0
+NC.US,D,20080228,000000,5.11005,5.15804,4.5093,4.67911,2433339.8866089,0
+NC.US,D,20080229,000000,4.70389,4.70389,4.30158,4.36031,1554066.5164011,0
+NC.US,D,20080303,000000,4.41412,4.41412,4.17609,4.27956,1585553.0615282,0
+NC.US,D,20080304,000000,4.21252,4.28044,3.97518,4.13995,1200857.288114,0
+NC.US,D,20080305,000000,4.19574,4.22219,4.10274,4.16404,711977.16981046,0
+NC.US,D,20080306,000000,4.14192,4.16306,3.95583,3.98674,817923.93471258,0
+NC.US,D,20080307,000000,3.9272,4.01596,3.83439,3.98604,797207.39648044,0
+NC.US,D,20080310,000000,3.98387,4.03955,3.76371,3.76371,596714.90096656,0
+NC.US,D,20080311,000000,3.85186,4.02415,3.82008,3.943,1186461.1526867,0
+NC.US,D,20080312,000000,3.91397,3.98071,3.87794,3.89797,1024650.7378008,0
+NC.US,D,20080313,000000,3.83785,4.07203,3.76568,4.01863,1113511.1445434,0
+NC.US,D,20080314,000000,4.03471,4.03471,3.79363,3.89551,901681.42649823,0
+NC.US,D,20080317,000000,3.79233,3.94141,3.70348,3.88001,912202.26366721,0
+NC.US,D,20080318,000000,3.96264,4.04952,3.85858,3.90765,1096762.0771104,0
+NC.US,D,20080319,000000,3.90765,3.98071,3.82738,3.86668,920377.25902592,0
+NC.US,D,20080320,000000,3.95533,4.01793,3.75028,3.82422,1983374.8124983,0
+NC.US,D,20080324,000000,3.83164,4.0822,3.83164,4.01684,639435.3543483,0
+NC.US,D,20080325,000000,4.02129,4.13946,4.00874,4.05239,520508.46733964,0
+NC.US,D,20080326,000000,4.04064,4.24806,4.00075,4.23769,888583.80972417,0
+NC.US,D,20080327,000000,4.25488,4.27136,4.03728,4.21864,771441.62619985,0
+NC.US,D,20080328,000000,4.22368,4.23928,4.08832,4.11419,563242.08822723,0
+NC.US,D,20080331,000000,4.1285,4.38866,4.1285,4.35409,985226.21242025,0
+NC.US,D,20080401,000000,4.27956,4.51868,4.27956,4.43151,1007584.6373426,0
+NC.US,D,20080402,000000,4.45806,4.62382,4.43219,4.53793,1262199.6334137,0
+NC.US,D,20080403,000000,4.51868,4.61473,4.4402,4.45372,650627.73431531,0
+NC.US,D,20080404,000000,4.47129,4.6023,4.41314,4.5556,606028.3791382,0
+NC.US,D,20080407,000000,4.58581,4.61059,4.52528,4.56529,448002.10285477,0
+NC.US,D,20080408,000000,4.55708,4.67665,4.51936,4.54968,510282.37972455,0
+NC.US,D,20080409,000000,4.57565,4.58818,4.3458,4.38816,520508.46733964,0
+NC.US,D,20080410,000000,4.39567,4.69352,4.38184,4.56676,890421.18323188,0
+NC.US,D,20080411,000000,4.54148,4.64061,4.33702,4.38866,645033.57010194,0
+NC.US,D,20080414,000000,4.39615,4.56903,4.39615,4.49469,439730.8834149,0
+NC.US,D,20080415,000000,4.52578,4.59035,4.47848,4.58285,524209.54936675,0
+NC.US,D,20080416,000000,4.63744,4.88466,4.63744,4.88426,662906.93995694,0
+NC.US,D,20080417,000000,4.87242,4.87804,4.69589,4.72206,353215.30559756,0
+NC.US,D,20080418,000000,4.81931,5.00254,4.81931,4.94992,381103.07008911,0
+NC.US,D,20080421,000000,4.92317,5.04342,4.91121,5.00659,436482.56101181,0
+NC.US,D,20080422,000000,5.02664,5.04391,4.55166,4.74684,915144.69478071,0
+NC.US,D,20080423,000000,4.80627,4.80627,4.55679,4.69105,568335.88721856,0
+NC.US,D,20080424,000000,4.70241,4.89473,4.5549,4.84073,473584.54093862,0
+NC.US,D,20080425,000000,4.84003,4.93649,4.64288,4.75187,917931.14159421,0
+NC.US,D,20080428,000000,4.7339,5.00254,4.7339,4.94133,407673.07111122,0
+NC.US,D,20080429,000000,4.94715,4.94715,4.71752,4.79788,1013099.7965209,0
+NC.US,D,20080430,000000,4.79788,5.03038,4.77488,4.83678,499520.47591012,0
+NC.US,D,20080501,000000,4.79699,5.0446,4.62599,4.99809,780513.02484098,0
+NC.US,D,20080502,000000,5.0446,5.14184,4.90095,4.94902,677699.11344455,0
+NC.US,D,20080505,000000,4.92939,4.92939,4.6183,4.77261,871439.71711589,0
+NC.US,D,20080506,000000,4.74229,4.74229,4.51709,4.59243,847305.70467483,0
+NC.US,D,20080507,000000,4.57949,4.6177,4.42429,4.48718,607567.96443683,0
+NC.US,D,20080508,000000,4.52401,4.56301,4.37434,4.52401,976576.17396612,0
+NC.US,D,20080509,000000,4.50979,4.50979,4.35814,4.38401,424035.21644941,0
+NC.US,D,20080512,000000,4.40228,4.40426,4.30681,4.39152,969036.25754309,0
+NC.US,D,20080513,000000,4.37868,4.5327,4.33554,4.5327,482558.70261353,0
+NC.US,D,20080514,000000,4.51868,4.57672,4.47089,4.53764,782589.439224,0
+NC.US,D,20080515,000000,4.51936,4.54573,4.47198,4.52875,538488.19012646,0
+NC.US,D,20080516,000000,4.57318,4.57318,4.3697,4.52944,635076.90991409,0
+NC.US,D,20080519,000000,4.51147,4.59174,4.47593,4.50594,742349.54136616,0
+NC.US,D,20080520,000000,4.50327,4.52745,4.36624,4.44217,497453.17749269,0
+NC.US,D,20080521,000000,4.47089,4.49607,4.34264,4.37868,1008313.9145893,0
+NC.US,D,20080522,000000,4.35756,4.43683,4.30355,4.32911,2158825.750553,0
+NC.US,D,20080523,000000,4.31708,4.43288,4.31708,4.40266,1669326.7594749,0
+NC.US,D,20080527,000000,4.40909,4.53625,4.36378,4.51936,1859076.5959906,0
+NC.US,D,20080528,000000,4.54573,4.64445,4.50831,4.63744,576823.86406231,0
+NC.US,D,20080529,000000,4.59875,4.7031,4.59134,4.62382,980999.44304448,0
+NC.US,D,20080530,000000,4.64218,4.76836,4.61109,4.67249,809165.5175565,0
+NC.US,D,20080602,000000,4.69352,4.72669,4.63547,4.68454,1044035.3321727,0
+NC.US,D,20080603,000000,4.69895,4.75088,4.47593,4.67506,541707.13886267,0
+NC.US,D,20080604,000000,4.67989,4.74229,4.47464,4.67457,468089.63946161,0
+NC.US,D,20080605,000000,4.67989,4.81437,4.66617,4.71752,809413.6743974,0
+NC.US,D,20080606,000000,4.69145,4.69145,4.38628,4.40633,471551.6806134,0
+NC.US,D,20080609,000000,4.40583,4.4396,4.28766,4.37029,507488.84271559,0
+NC.US,D,20080610,000000,4.33277,4.4857,4.2839,4.44719,442449.46692906,0
+NC.US,D,20080611,000000,4.44454,4.44454,4.29249,4.31244,403220.42836598,0
+NC.US,D,20080612,000000,4.32063,4.45727,4.32063,4.43456,718815.15688351,0
+NC.US,D,20080613,000000,4.47848,4.60507,4.45056,4.55679,739152.87610138,0
+NC.US,D,20080616,000000,4.55679,4.68059,4.55679,4.60734,600278.23062483,0
+NC.US,D,20080617,000000,4.61543,4.70448,4.57426,4.63616,501756.92613339,0
+NC.US,D,20080618,000000,4.61336,4.61336,4.46675,4.48076,495760.64654926,0
+NC.US,D,20080619,000000,4.47811,4.53764,4.33416,4.46892,548450.92762469,0
+NC.US,D,20080620,000000,4.43406,4.45006,4.21657,4.38628,768131.5178078,0
+NC.US,D,20080623,000000,4.41096,4.41096,4.29092,4.32655,540891.76638544,0
+NC.US,D,20080624,000000,4.32655,4.35409,4.27787,4.31016,711084.81806829,0
+NC.US,D,20080625,000000,4.32971,4.33366,4.13848,4.29792,619370.10121289,0
+NC.US,D,20080626,000000,4.25271,4.42202,4.1136,4.19623,663565.31524911,0
+NC.US,D,20080627,000000,4.20965,4.27136,4.03579,4.05929,1216105.2598807,0
+NC.US,D,20080630,000000,4.07529,4.07529,3.99374,3.99957,680311.34402689,0
+NC.US,D,20080701,000000,3.99957,4.08714,3.93628,4.05377,549968.22945189,0
+NC.US,D,20080702,000000,4.03541,4.05771,3.84999,3.94438,1241775.8189652,0
+NC.US,D,20080703,000000,4.01052,4.08832,3.78858,4.02988,534629.09802924,0
+NC.US,D,20080707,000000,4.04558,4.19109,3.97775,4.10027,956175.65587422,0
+NC.US,D,20080708,000000,4.09909,4.24175,4.07203,4.24016,941743.05658464,0
+NC.US,D,20080709,000000,4.25488,4.40426,4.11488,4.13413,438080.89364419,0
+NC.US,D,20080710,000000,4.25329,4.25388,3.95356,4.12534,679092.84329383,0
+NC.US,D,20080711,000000,4.12337,4.41038,4.03254,4.29595,459174.22512047,0
+NC.US,D,20080714,000000,4.31708,4.41778,4.31708,4.40909,729348.14867327,0
+NC.US,D,20080715,000000,4.38401,4.4542,4.25112,4.41146,661791.75350049,0
+NC.US,D,20080716,000000,4.42914,4.63231,4.42914,4.63231,381103.07008911,0
+NC.US,D,20080717,000000,4.57258,4.58127,4.30355,4.37838,1351592.8177003,0
+NC.US,D,20080718,000000,4.37838,4.45806,4.30632,4.44217,888404.52906769,0
+NC.US,D,20080721,000000,4.48373,4.54464,4.41778,4.54336,350406.57531263,0
+NC.US,D,20080722,000000,4.56024,5.04174,4.53467,4.97826,935770.073357,0
+NC.US,D,20080723,000000,5.06977,5.39143,5.06977,5.262,708545.51521062,0
+NC.US,D,20080724,000000,5.262,5.3162,5.0059,5.06306,566021.44484529,0
+NC.US,D,20080725,000000,5.13721,5.36547,5.06928,5.36191,534906.62853702,0
+NC.US,D,20080728,000000,5.30159,5.41374,5.18499,5.38847,842901.6804127,0
+NC.US,D,20080729,000000,5.44662,5.4793,5.36655,5.45245,641167.38780926,0
+NC.US,D,20080730,000000,5.48413,5.64645,5.40861,5.55995,622647.79728287,0
+NC.US,D,20080731,000000,5.55995,5.65385,5.41779,5.43299,370377.63013701,0
+NC.US,D,20080801,000000,5.47653,5.54387,5.3155,5.36586,539507.15250174,0
+NC.US,D,20080804,000000,5.36586,5.53083,5.1999,5.4018,494501.63041361,0
+NC.US,D,20080805,000000,5.44831,5.6577,5.41571,5.64536,483743.77813944,0
+NC.US,D,20080806,000000,5.64536,5.80284,5.57467,5.74517,509976.48843495,0
+NC.US,D,20080807,000000,5.70262,5.75287,5.56401,5.62511,420093.06777687,0
+NC.US,D,20080808,000000,5.37523,5.63727,5.05921,5.60261,1639222.8024614,0
+NC.US,D,20080811,000000,5.37968,6.0536,5.37968,6.02368,615993.14240656,0
+NC.US,D,20080812,000000,6.02368,6.05025,5.75989,5.85041,515674.97981,0
+NC.US,D,20080813,000000,5.89661,5.94944,5.73777,5.83442,578077.81577263,0
+NC.US,D,20080814,000000,5.82919,6.2398,5.82919,6.18678,349707.68461786,0
+NC.US,D,20080815,000000,6.33359,6.75121,6.06219,6.29213,847270.25369756,0
+NC.US,D,20080818,000000,6.3478,6.3478,6.10474,6.28531,276634.10449664,0
+NC.US,D,20080819,000000,6.28531,6.28531,6.02457,6.07315,293295.05092898,0
+NC.US,D,20080820,000000,6.0923,6.19063,5.99367,6.10731,293702.23072506,0
+NC.US,D,20080821,000000,6.05734,6.21334,6.00394,6.14107,464575.94117151,0
+NC.US,D,20080822,000000,6.16517,6.30022,6.00315,6.26192,938883.68204647,0
+NC.US,D,20080825,000000,6.18678,6.2398,6.00917,6.0217,724440.72053389,0
+NC.US,D,20080826,000000,6.04609,6.2313,5.90936,6.14275,797459.6048616,0
+NC.US,D,20080827,000000,6.13179,6.34446,6.09181,6.32846,1063943.588123,0
+NC.US,D,20080828,000000,6.35344,6.52957,6.18066,6.4961,866034.96240966,0
+NC.US,D,20080829,000000,6.4961,6.4961,6.27722,6.32283,247463.01462789,0
+NC.US,D,20080902,000000,6.58969,6.67134,6.21127,6.45009,914395.15983269,0
+NC.US,D,20080903,000000,6.43617,6.44664,6.23447,6.39273,446662.05591392,0
+NC.US,D,20080904,000000,6.3478,6.3478,5.88131,5.90196,737071.39729304,0
+NC.US,D,20080905,000000,5.80973,5.81231,5.46893,5.70875,1013125.1186475,0
+NC.US,D,20080908,000000,5.75613,5.98142,5.68929,5.88428,990985.4768992,0
+NC.US,D,20080909,000000,5.88428,6.16171,5.66737,5.66737,755039.97834413,0
+NC.US,D,20080910,000000,5.68702,5.79631,5.50329,5.6337,958181.1683027,0
+NC.US,D,20080911,000000,5.56568,5.56815,5.3158,5.49016,1314678.2215105,0
+NC.US,D,20080912,000000,5.48946,5.61159,5.38985,5.46439,994555.89675293,0
+NC.US,D,20080915,000000,5.2692,5.37968,5.22339,5.26269,619491.64742068,0
+NC.US,D,20080916,000000,5.22962,5.35214,5.01745,5.25666,1024314.4599593,0
+NC.US,D,20080917,000000,5.18065,5.26377,4.93047,4.93097,1076717.0816763,0
+NC.US,D,20080918,000000,4.96512,5.16129,4.63744,5.13297,1405351.6925192,0
+NC.US,D,20080919,000000,5.27187,5.60578,5.22488,5.46291,2266026.4671655,0
+NC.US,D,20080922,000000,5.46291,5.6337,5.28481,5.28531,318195.81736416,0
+NC.US,D,20080923,000000,5.32766,5.45038,5.23189,5.41314,1332255.8289266,0
+NC.US,D,20080924,000000,5.41197,5.43339,5.14629,5.14629,509379.89913173,0
+NC.US,D,20080925,000000,5.14659,5.43299,5.11302,5.22685,716704.30440828,0
+NC.US,D,20080926,000000,5.15497,5.27888,4.99544,5.24777,556774.81708794,0
+NC.US,D,20080929,000000,5.14501,5.15844,4.74604,4.81999,568385.51858674,0
+NC.US,D,20080930,000000,4.86431,5.08497,4.66302,5.08429,789182.30811134,0
+NC.US,D,20081001,000000,5.09713,5.12625,4.8269,4.8816,528484.93722564,0
+NC.US,D,20081002,000000,4.82108,4.82108,4.54148,4.55363,710850.8416183,0
+NC.US,D,20081003,000000,4.60684,4.81328,4.35756,4.35756,491896.49002672,0
+NC.US,D,20081006,000000,4.08763,4.30355,3.87457,4.28252,594835.9991712,0
+NC.US,D,20081007,000000,4.323,4.37434,3.83104,3.8408,731449.88518291,0
+NC.US,D,20081008,000000,3.76568,3.94931,3.38212,3.89244,1614612.7340399,0
+NC.US,D,20081009,000000,3.88929,3.91614,3.34194,3.38874,635596.51995239,0
+NC.US,D,20081010,000000,3.38874,4.01793,3.32279,4.01793,1377794.1285588,0
+NC.US,D,20081013,000000,4.37838,4.37838,3.97775,4.34106,1368621.4414112,0
+NC.US,D,20081014,000000,4.43219,4.49824,4.0047,4.2997,662218.17811281,0
+NC.US,D,20081015,000000,3.87072,3.92176,3.49615,3.49615,979750.55575946,0
+NC.US,D,20081016,000000,3.50781,3.89857,3.39121,3.87586,1171685.1853602,0
+NC.US,D,20081017,000000,3.71059,3.91397,3.55341,3.62489,811286.49888237,0
+NC.US,D,20081020,000000,3.66884,3.66884,3.49615,3.59399,1178050.1551079,0
+NC.US,D,20081021,000000,3.55134,3.69736,3.49675,3.5858,664581.2389692,0
+NC.US,D,20081022,000000,3.49545,3.55016,3.44314,3.49063,1155401.032172,0
+NC.US,D,20081023,000000,3.48865,3.54285,3.18042,3.34826,1216328.094595,0
+NC.US,D,20081024,000000,2.98523,3.41017,2.93162,3.27698,1325424.9320489,0
+NC.US,D,20081027,000000,3.21695,3.22584,2.88759,2.89293,509358.62854537,0
+NC.US,D,20081028,000000,2.94822,3.07775,2.72489,3.05493,1314239.6422774,0
+NC.US,D,20081029,000000,3.04249,3.24963,3.02561,3.08228,824598.84729019,0
+NC.US,D,20081030,000000,3.23571,3.23571,3.07428,3.14676,927312.4830652,0
+NC.US,D,20081031,000000,3.14488,3.41489,3.06135,3.31459,1051635.0088145,0
+NC.US,D,20081103,000000,3.28281,3.42359,3.22228,3.3299,498791.19866341,0
+NC.US,D,20081104,000000,3.14676,3.16344,2.72736,2.89568,1269716.2534801,0
+NC.US,D,20081105,000000,2.86429,2.89056,2.68985,2.71206,858272.21127236,0
+NC.US,D,20081106,000000,2.70041,2.71729,2.45467,2.45467,824615.05345123,0
+NC.US,D,20081107,000000,2.50216,2.5062,2.35169,2.40086,507488.84271559,0
+NC.US,D,20081110,000000,2.46089,2.50828,2.30115,2.38131,679171.84832889,0
+NC.US,D,20081111,000000,2.35555,2.37578,2.25742,2.26176,682222.65814433,0
+NC.US,D,20081112,000000,2.22829,2.24409,1.94494,2.01169,860735.54775017,0
+NC.US,D,20081113,000000,1.92983,2.15661,1.78381,2.13371,1258928.0146541,0
+NC.US,D,20081114,000000,2.05226,2.05226,1.85589,1.86003,1053338.6814937,0
+NC.US,D,20081117,000000,1.83792,1.95214,1.78688,1.87267,896653.46503613,0
+NC.US,D,20081118,000000,1.87564,1.91423,1.77592,1.86191,797459.6048616,0
+NC.US,D,20081119,000000,1.85519,1.88472,1.69832,1.70049,1029238.0942597,0
+NC.US,D,20081120,000000,1.66544,1.68746,1.47273,1.50204,703491.21873683,0
+NC.US,D,20081121,000000,1.53907,1.59899,1.39217,1.55694,1150038.8186384,0
+NC.US,D,20081124,000000,1.62191,1.71777,1.54362,1.69832,1151754.6459384,0
+NC.US,D,20081125,000000,1.74827,1.77819,1.66347,1.75963,699706.06724935,0
+NC.US,D,20081126,000000,1.69683,1.89281,1.60887,1.87564,763666.72044177,0
+NC.US,D,20081128,000000,1.85519,1.96369,1.85519,1.96369,253028.81805945,0
+NC.US,D,20081201,000000,1.96311,1.98987,1.65962,1.66021,969777.68941059,0
+NC.US,D,20081202,000000,1.69387,1.83239,1.68331,1.82755,1098537.6646292,0
+NC.US,D,20081203,000000,1.74827,1.9561,1.73702,1.92905,1092909.0623236,0
+NC.US,D,20081204,000000,1.92293,1.98285,1.8318,1.88086,1259180.2230352,0
+NC.US,D,20081205,000000,1.90396,1.94859,1.82212,1.92312,1205303.8535488,0
+NC.US,D,20081208,000000,1.93694,2.16737,1.93694,2.12649,1222842.9713324,0
+NC.US,D,20081209,000000,2.07694,2.18248,1.995,2.01454,887241.7370132,0
+NC.US,D,20081210,000000,2.0256,2.10961,2.0172,2.06953,642885.24087931,0
+NC.US,D,20081211,000000,2.10764,2.10764,1.88767,1.89567,785128.74208167,0
+NC.US,D,20081212,000000,1.88274,1.925,1.81165,1.91068,646907.40747198,0
+NC.US,D,20081215,000000,1.93654,1.97722,1.82548,1.86063,628423.26792285,0
+NC.US,D,20081216,000000,1.89508,1.96202,1.84384,1.96202,1133721.2402431,0
+NC.US,D,20081217,000000,2.0183,2.15178,1.89627,2.07437,1058387.9135421,0
+NC.US,D,20081218,000000,2.08573,2.08573,1.92371,1.94988,595885.34809842,0
+NC.US,D,20081219,000000,2.04772,2.06953,1.87208,1.91582,1710399.248856,0
+NC.US,D,20081222,000000,1.93191,1.93191,1.70049,1.78264,1241541.8425153,0
+NC.US,D,20081223,000000,1.78638,1.8397,1.7466,1.76812,1177106.1462274,0
+NC.US,D,20081224,000000,1.78983,1.80968,1.75322,1.76664,396510.0648111,0
+NC.US,D,20081226,000000,1.77305,1.86378,1.7698,1.85154,695372.94494176,0
+NC.US,D,20081229,000000,1.85648,1.87149,1.77533,1.80879,1280529.8144329,0
+NC.US,D,20081230,000000,1.82104,1.87424,1.80702,1.84947,1302904.4455162,0
+NC.US,D,20081231,000000,1.86349,2.04178,1.8626,2.01227,1197881.4317933,0
+NC.US,D,20090102,000000,2.0034,2.10241,1.98325,2.09609,1148032.2933249,0
+NC.US,D,20090105,000000,2.11416,2.16036,2.07072,2.15178,1421184.0989685,0
+NC.US,D,20090106,000000,2.15345,2.23806,2.15345,2.20488,1555745.8798387,0
+NC.US,D,20090107,000000,2.19097,2.24339,2.15839,2.21517,2065620.0668821,0
+NC.US,D,20090108,000000,2.21517,2.22543,2.14151,2.2126,1982892.6792074,0
+NC.US,D,20090109,000000,2.2269,2.2269,2.13263,2.13795,1011281.6678295,0
+NC.US,D,20090112,000000,2.14486,2.17853,1.97722,1.98325,832273.47742684,0
+NC.US,D,20090113,000000,1.99104,2.05512,1.96202,1.98808,373653.30043686,0
+NC.US,D,20090114,000000,1.97396,1.97396,1.82104,1.83555,661649.94959141,0
+NC.US,D,20090115,000000,1.83792,1.86299,1.67314,1.80968,554488.73549648,0
+NC.US,D,20090116,000000,1.82804,1.85105,1.69279,1.777,839438.62637585,0
+NC.US,D,20090120,000000,1.75262,1.75262,1.60828,1.61055,1048469.7429867,0
+NC.US,D,20090121,000000,1.61055,1.66228,1.49938,1.65043,1003201.8836668,0
+NC.US,D,20090122,000000,1.61974,1.63967,1.52505,1.55338,420129.53163921,0
+NC.US,D,20090123,000000,1.50619,1.60147,1.48753,1.55783,872512.36239961,0
+NC.US,D,20090126,000000,1.55121,1.62576,1.55121,1.59722,1191578.2480345,0
+NC.US,D,20090127,000000,1.59998,1.69575,1.58163,1.64559,828849.92590753,0
+NC.US,D,20090128,000000,1.68854,1.77305,1.67078,1.74284,537197.7745538,0
+NC.US,D,20090129,000000,1.72458,1.80435,1.71511,1.72843,930732.99592932,0
+NC.US,D,20090130,000000,1.75489,1.75756,1.67136,1.72083,1751279.2900749,0
+NC.US,D,20090202,000000,1.71678,1.78441,1.69683,1.77917,814804.24871273,0
+NC.US,D,20090203,000000,1.78866,1.8864,1.78806,1.79823,641698.13958326,0
+NC.US,D,20090204,000000,1.80139,1.94988,1.78381,1.79408,540912.02408673,0
+NC.US,D,20090205,000000,1.79153,1.89281,1.79153,1.86191,429413.63614396,0
+NC.US,D,20090206,000000,1.86882,2.06006,1.86882,2.03054,493540.40248703,0
+NC.US,D,20090209,000000,2.01059,2.12305,2.01059,2.03874,526241.39680691,0
+NC.US,D,20090210,000000,2.01691,2.06036,1.79043,1.85648,475367.21865283,0
+NC.US,D,20090211,000000,1.87424,1.94671,1.8472,1.85766,260060.26617989,0
+NC.US,D,20090212,000000,1.85223,1.85223,1.73208,1.77592,472337.67942374,0
+NC.US,D,20090213,000000,1.77592,1.81501,1.74985,1.75756,770948.35117325,0
+NC.US,D,20090217,000000,1.70049,1.72577,1.61647,1.62249,959394.60461044,0
+NC.US,D,20090218,000000,1.64994,1.64994,1.53907,1.55526,362511.5647231,0
+NC.US,D,20090219,000000,1.57194,1.59446,1.48911,1.4976,492058.5516371,0
+NC.US,D,20090220,000000,1.47559,1.48032,1.31259,1.35198,1184125.439727,0
+NC.US,D,20090223,000000,1.36966,1.38249,1.26046,1.27379,533040.8942475,0
+NC.US,D,20090224,000000,1.3503,1.41713,1.27438,1.39769,701465.44860706,0
+NC.US,D,20090225,000000,1.40075,1.40075,1.23736,1.29254,881835.9694219,0
+NC.US,D,20090226,000000,1.29185,1.3035,1.18839,1.1951,1365661.7912516,0
+NC.US,D,20090227,000000,1.17753,1.20102,1.11838,1.11888,527180.34126206,0
+NC.US,D,20090302,000000,1.11741,1.11741,0.967829,0.984218,864348.50877662,0
+NC.US,D,20090303,000000,0.997353,0.99794,0.939791,0.951538,678464.8545536,0
+NC.US,D,20090304,000000,0.942555,0.98876,0.856267,0.898325,1200322.4847997,0
+NC.US,D,20090305,000000,0.873643,0.897239,0.775014,0.791304,794628.59110525,0
+NC.US,D,20090306,000000,0.800091,0.819836,0.769288,0.806114,1263494.1005266,0
+NC.US,D,20090309,000000,0.759119,0.818356,0.734931,0.745099,1352891.3363535,0
+NC.US,D,20090310,000000,0.753096,0.82418,0.753096,0.809964,2536923.5906546,0
+NC.US,D,20090311,000000,0.806706,0.834843,0.788441,0.793378,1407023.9657613,0
+NC.US,D,20090312,000000,0.793378,0.966842,0.773138,0.956772,1443375.3978551,0
+NC.US,D,20090313,000000,0.966448,1.1479,0.921032,1.13231,2133951.3191296,0
+NC.US,D,20090316,000000,1.15225,1.289,1.12372,1.15422,1082608.0212137,0
+NC.US,D,20090317,000000,1.17802,1.25019,1.12481,1.23736,1083966.3000857,0
+NC.US,D,20090318,000000,1.23351,1.40253,1.21978,1.40125,865105.13392009,0
+NC.US,D,20090319,000000,1.41428,1.58902,1.40193,1.50738,857011.16936658,0
+NC.US,D,20090320,000000,1.52949,1.56207,1.39424,1.42218,1510440.5437714,0
+NC.US,D,20090323,000000,1.41259,1.73761,1.39868,1.73001,1582547.8315407,0
+NC.US,D,20090324,000000,1.69229,1.77187,1.54095,1.54095,1232354.9749768,0
+NC.US,D,20090325,000000,1.57077,1.6757,1.40607,1.51696,1648027.8123304,0
+NC.US,D,20090326,000000,1.5133,1.67787,1.5133,1.66021,1275782.4221338,0
+NC.US,D,20090327,000000,1.6148,1.63582,1.4507,1.45614,1093919.9216183,0
+NC.US,D,20090330,000000,1.15709,1.40697,1.15709,1.29748,1372295.1755415,0
+NC.US,D,20090331,000000,1.32216,1.53226,1.28405,1.46216,1476077.40506,0
+NC.US,D,20090401,000000,1.43521,1.5829,1.37646,1.54716,1595978.6875011,0
+NC.US,D,20090402,000000,1.58518,1.85519,1.56957,1.78481,1584034.7468159,0
+NC.US,D,20090403,000000,1.77414,1.9551,1.76161,1.93654,1099840.2348226,0
+NC.US,D,20090406,000000,1.86003,1.86122,1.65922,1.70472,1381902.390382,0
+NC.US,D,20090407,000000,1.65518,1.76161,1.54647,1.55338,1245109.2237138,0
+NC.US,D,20090408,000000,1.57639,1.68746,1.55526,1.67423,1136403.3598949,0
+NC.US,D,20090409,000000,1.75143,2.00822,1.71865,2.00121,1403212.4792621,0
+NC.US,D,20090413,000000,1.97792,1.97792,1.75963,1.94573,1077696.541534,0
+NC.US,D,20090414,000000,1.91068,1.91759,1.77533,1.83555,1181024.9985435,0
+NC.US,D,20090415,000000,1.82459,2.00892,1.75035,2.00892,1155180.2232278,0
+NC.US,D,20090416,000000,2.02806,2.1658,1.95728,2.14151,1103609.1801491,0
+NC.US,D,20090417,000000,2.14881,2.14881,1.98117,2.01454,1227117.3463062,0
+NC.US,D,20090420,000000,1.96429,1.98364,1.73979,1.77917,867131.91693493,0
+NC.US,D,20090421,000000,1.77533,2.04772,1.75035,2.0256,1429104.8601759,0
+NC.US,D,20090422,000000,1.93694,2.17379,1.91315,2.00892,1130599.5284731,0
+NC.US,D,20090423,000000,2.01454,2.01454,1.78095,1.84661,1352491.2467529,0
+NC.US,D,20090424,000000,1.87494,2.16885,1.86991,2.06845,1134967.0888729,0
+NC.US,D,20090427,000000,2.01632,2.02195,1.81215,1.88274,1255654.3701243,0
+NC.US,D,20090428,000000,1.85697,2.1035,1.83496,2.01366,1449730.2387522,0
+NC.US,D,20090429,000000,2.04031,2.34103,2.01,2.26818,1423857.1026547,0
+NC.US,D,20090430,000000,2.31358,2.41025,2.01691,2.05739,1759937.4316096,0
+NC.US,D,20090501,000000,2.07072,2.12848,2.003,2.04702,1395132.6950996,0
+NC.US,D,20090504,000000,2.05453,2.21901,2.02471,2.16934,1280888.3757459,0
+NC.US,D,20090505,000000,2.13865,2.14092,2.03015,2.06351,923301.45820824,0
+NC.US,D,20090506,000000,2.04348,2.11949,1.79043,1.97011,1791844.3240385,0
+NC.US,D,20090507,000000,2.03054,2.03991,1.81551,1.87632,979045.58775431,0
+NC.US,D,20090508,000000,1.89963,2.04031,1.88472,2.00734,1036429.5782205,0
+NC.US,D,20090511,000000,1.96005,1.98987,1.75656,1.78806,887791.73360343,0
+NC.US,D,20090512,000000,1.81935,1.85332,1.71728,1.81985,1003954.45727,0
+NC.US,D,20090513,000000,1.78144,1.78144,1.58735,1.63464,1075317.2745167,0
+NC.US,D,20090514,000000,1.6839,1.8237,1.62733,1.75322,1016205.3021298,0
+NC.US,D,20090515,000000,1.74196,1.81116,1.67473,1.74096,970175.7532411,0
+NC.US,D,20090518,000000,1.75656,1.82272,1.72941,1.78983,1419707.3125438,0
+NC.US,D,20090519,000000,1.81611,2.04348,1.78144,2.02806,1616344.7675008,0
+NC.US,D,20090520,000000,2.05936,2.16737,1.92293,1.93319,1287792.2003482,0
+NC.US,D,20090521,000000,1.90535,1.9407,1.81452,1.87564,780066.34252736,0
+NC.US,D,20090522,000000,1.88767,1.93891,1.82914,1.83653,438368.55300263,0
+NC.US,D,20090526,000000,1.83653,2.0256,1.82311,2.02195,703571.23665696,0
+NC.US,D,20090527,000000,1.995,2.05167,1.86428,1.88974,1131489.8544452,0
+NC.US,D,20090528,000000,1.89094,1.9093,1.77138,1.80929,926487.99462238,0
+NC.US,D,20090529,000000,1.83091,1.88472,1.75923,1.88472,826117.16200245,0
+NC.US,D,20090601,000000,1.93191,2.01059,1.90821,2.00397,1060529.1525693,0
+NC.US,D,20090602,000000,1.98424,2.09659,1.98424,2.04091,957849.95488648,0
+NC.US,D,20090603,000000,2.01583,2.03695,1.96262,2.0178,574394.96567671,0
+NC.US,D,20090604,000000,2.03112,2.11574,2.02195,2.10458,521660.11765842,0
+NC.US,D,20090605,000000,2.13992,2.14368,1.98917,2.0023,557246.82152817,0
+NC.US,D,20090608,000000,1.97919,2.02273,1.93961,1.99993,422772.14877349,0
+NC.US,D,20090609,000000,2.04396,2.07516,1.92795,1.92983,671830.45737859,0
+NC.US,D,20090610,000000,1.94859,1.99184,1.83348,1.92925,825484.1088369,0
+NC.US,D,20090611,000000,1.93082,1.96311,1.8626,1.86783,570711.10269571,0
+NC.US,D,20090612,000000,1.85392,1.86498,1.80771,1.84887,391222.80477239,0
+NC.US,D,20090615,000000,1.82804,1.83595,1.72191,1.76219,664473.87315231,0
+NC.US,D,20090616,000000,1.77592,1.82914,1.66691,1.6767,522514.99265319,0
+NC.US,D,20090617,000000,1.68104,1.77029,1.61647,1.75322,607059.49613425,0
+NC.US,D,20090618,000000,1.76121,1.8083,1.71401,1.71401,333470.12414266,0
+NC.US,D,20090619,000000,1.74935,1.79991,1.73979,1.78037,1020996.2484868,0
+NC.US,D,20090622,000000,1.7698,1.7698,1.58163,1.5825,619739.80426157,0
+NC.US,D,20090623,000000,1.58201,1.65043,1.54549,1.55388,472508.85699971,0
+NC.US,D,20090624,000000,1.57956,1.64728,1.54489,1.55694,590253.70713764,0
+NC.US,D,20090625,000000,1.54489,1.69229,1.54489,1.68617,647106.94582976,0
+NC.US,D,20090626,000000,1.64076,1.73208,1.58053,1.66594,1261722.564548,0
+NC.US,D,20090629,000000,1.66594,1.68213,1.55625,1.59998,472524.05027569,0
+NC.US,D,20090630,000000,1.59998,1.60728,1.48753,1.54489,821176.30865594,0
+NC.US,D,20090701,000000,1.57077,1.72941,1.54489,1.72191,916850.39322997,0
+NC.US,D,20090702,000000,1.64668,1.68272,1.59012,1.63523,571156.77212426,0
+NC.US,D,20090706,000000,1.6295,1.69062,1.56098,1.57786,440118.81839476,0
+NC.US,D,20090707,000000,1.62683,1.62683,1.5216,1.5216,699470.06502923,0
+NC.US,D,20090708,000000,1.54489,1.57639,1.47953,1.56493,482341.94520964,0
+NC.US,D,20090709,000000,1.58567,1.59446,1.50797,1.50945,284128.44109175,0
+NC.US,D,20090710,000000,1.50797,1.56908,1.45732,1.56543,377775.74265095,0
+NC.US,D,20090713,000000,1.58053,1.71559,1.51429,1.65794,818825.40242033,0
+NC.US,D,20090714,000000,1.66741,1.70472,1.63642,1.68854,266741.2560679,0
+NC.US,D,20090715,000000,1.71451,1.77533,1.68213,1.76121,523856.0524791,0
+NC.US,D,20090716,000000,1.75202,1.86665,1.71125,1.85519,498553.17067316,0
+NC.US,D,20090717,000000,1.85519,1.93654,1.81818,1.9011,647155.56431288,0
+NC.US,D,20090720,000000,1.90663,1.99035,1.85006,1.93082,619370.10121289,0
+NC.US,D,20090721,000000,1.95413,1.97368,1.8864,1.9561,434684.69002164,0
+NC.US,D,20090722,000000,1.94988,1.99618,1.94168,1.9717,331678.33046287,0
+NC.US,D,20090723,000000,1.9717,2.16036,1.9717,2.15217,916759.23357414,0
+NC.US,D,20090724,000000,2.1189,2.15918,2.03991,2.11742,388969.13550302,0
+NC.US,D,20090727,000000,2.17783,2.17853,1.96548,2.07437,1634447.0493804,0
+NC.US,D,20090728,000000,2.03774,2.21022,1.99184,2.19541,2198754.6926959,0
+NC.US,D,20090729,000000,2.17743,2.23382,2.05551,2.15217,414635.64304725,0
+NC.US,D,20090730,000000,2.18623,2.39405,2.17092,2.3909,680262.72554378,0
+NC.US,D,20090731,000000,2.3674,2.437,2.26414,2.26414,1278100.9160473,0
+NC.US,D,20090803,000000,2.30115,2.39198,2.2664,2.3909,1761212.6539062,0
+NC.US,D,20090804,000000,2.32366,2.63604,2.26541,2.59003,1289965.8516974,0
+NC.US,D,20090805,000000,2.59003,2.60227,2.45359,2.56061,504719.61494819,0
+NC.US,D,20090806,000000,2.56061,2.86953,2.52792,2.5849,1343541.3943195,0
+NC.US,D,20090807,000000,2.6694,2.95759,2.60957,2.88029,1430596.8398765,0
+NC.US,D,20090810,000000,2.85817,2.93162,2.82382,2.86183,404627.3257211,0
+NC.US,D,20090811,000000,2.8721,2.89085,2.79291,2.85472,369528.83245264,0
+NC.US,D,20090812,000000,2.80091,3.17105,2.80091,3.06944,1199704.6249101,0
+NC.US,D,20090813,000000,3.14547,3.17331,2.90644,2.98158,797421.11522914,0
+NC.US,D,20090814,000000,2.97102,2.97102,2.70693,2.83339,749293.88137103,0
+NC.US,D,20090817,000000,2.77426,2.77426,2.61985,2.64156,613578.42441186,0
+NC.US,D,20090818,000000,2.68204,3.00389,2.68204,2.95049,833520.33894171,0
+NC.US,D,20090819,000000,2.87525,2.9421,2.84356,2.90162,796546.99541814,0
+NC.US,D,20090820,000000,2.90507,3.04379,2.90507,3.00321,1099746.0365116,0
+NC.US,D,20090821,000000,3.0967,3.14676,3.01228,3.11219,938022.72974132,0
+NC.US,D,20090824,000000,3.11457,3.22317,3.01298,3.13244,565020.71440118,0
+NC.US,D,20090825,000000,2.92777,3.21665,2.92777,3.17222,380660.43931575,0
+NC.US,D,20090826,000000,3.17568,3.21231,3.1277,3.17568,596542.71050553,0
+NC.US,D,20090827,000000,3.22988,3.28004,3.15831,3.26079,783579.02793239,0
+NC.US,D,20090828,000000,3.29484,3.29484,3.19236,3.22129,689832.46363683,0
+NC.US,D,20090831,000000,3.19148,3.25397,3.10934,3.14676,879972.26090251,0
+NC.US,D,20090901,000000,3.13353,3.28329,2.99392,3.04506,975261.44915189,0
+NC.US,D,20090902,000000,3.05158,3.20274,3.01228,3.07775,693511.2621925,0
+NC.US,D,20090903,000000,3.10934,3.17519,3.03065,3.1667,485717.89113091,0
+NC.US,D,20090904,000000,3.17105,3.27549,3.11102,3.23057,937603.39532445,0
+NC.US,D,20090908,000000,3.26276,3.26898,3.12711,3.19395,845812.71208919,0
+NC.US,D,20090909,000000,3.1822,3.23166,3.10805,3.19118,1040931.8523339,0
+NC.US,D,20090910,000000,3.19593,3.28034,3.16058,3.24025,617394.97533636,0
+NC.US,D,20090911,000000,3.25071,3.28625,3.21132,3.23571,425375.26339026,0
+NC.US,D,20090914,000000,3.20886,3.26622,3.20639,3.24113,758005.70581412,0
+NC.US,D,20090915,000000,3.22771,3.26286,3.21665,3.23571,677805.46637636,0
+NC.US,D,20090916,000000,3.23205,3.28034,3.21823,3.25348,584832.74627037,0
+NC.US,D,20090917,000000,3.23631,3.28972,3.1973,3.22495,725330.03362086,0
+NC.US,D,20090918,000000,3.23965,3.25249,3.20155,3.22988,1233165.2830286,0
+NC.US,D,20090921,000000,3.22534,3.23324,3.20085,3.21428,679427.09536524,0
+NC.US,D,20090922,000000,3.23631,3.31726,3.21823,3.26829,796655.37412008,0
+NC.US,D,20090923,000000,3.26453,3.39357,3.25446,3.32486,578530.57539665,0
+NC.US,D,20090924,000000,3.32486,3.36297,3.20699,3.25071,570370.77331391,0
+NC.US,D,20090925,000000,3.23896,3.26622,3.17449,3.24924,487355.72628083,0
+NC.US,D,20090928,000000,3.25585,3.3762,3.22771,3.33444,570732.37328208,0
+NC.US,D,20090929,000000,3.3293,3.37827,3.29671,3.3133,564156.72344083,0
+NC.US,D,20090930,000000,3.33048,3.34767,3.14744,3.23166,727891.61994996,0
+NC.US,D,20091001,000000,3.20529,3.24567,3.1515,3.19593,670795.28884228,0
+NC.US,D,20091002,000000,3.16246,3.30443,3.1047,3.16858,918225.89114809,0
+NC.US,D,20091005,000000,3.18763,3.31775,3.16314,3.30186,541548.11590748,0
+NC.US,D,20091006,000000,3.32901,3.49111,3.30244,3.49063,484504.45482317,0
+NC.US,D,20091007,000000,3.4697,3.48085,3.34411,3.36405,944327.93927023,0
+NC.US,D,20091008,000000,3.3755,3.58639,3.3299,3.44086,640957.72060083,0
+NC.US,D,20091009,000000,3.44086,3.5546,3.37403,3.5164,572486.69021446,0
+NC.US,D,20091012,000000,3.52261,3.57346,3.35497,3.39604,965673.47912767,0
+NC.US,D,20091013,000000,3.3994,3.43741,3.37491,3.40957,602151.05510981,0
+NC.US,D,20091014,000000,3.49615,3.54245,3.44551,3.53743,557926.4674067,0
+NC.US,D,20091015,000000,3.4928,3.51916,3.43741,3.49111,284531.56934757,0
+NC.US,D,20091016,000000,3.45814,3.47029,3.38942,3.4217,448577.42157163,0
+NC.US,D,20091019,000000,3.43465,3.51412,3.36929,3.45232,388162.87899137,0
+NC.US,D,20091020,000000,3.48865,3.50998,3.3293,3.40513,373172.18003104,0
+NC.US,D,20091021,000000,3.38025,3.46121,3.25032,3.28151,376091.31478804,0
+NC.US,D,20091022,000000,3.28103,3.41599,3.1966,3.37491,432208.18603798,0
+NC.US,D,20091023,000000,3.40414,3.43257,3.26671,3.29633,332675.00936672,0
+NC.US,D,20091026,000000,3.29633,3.44086,3.22495,3.26335,507453.39173832,0
+NC.US,D,20091027,000000,3.28329,3.41983,3.28151,3.41017,348547.93121857,0
+NC.US,D,20091028,000000,3.40897,3.49675,3.23166,3.26147,652077.17284316,0
+NC.US,D,20091029,000000,3.28942,3.32536,3.1897,3.213,818944.92285799,0
+NC.US,D,20091030,000000,3.19029,3.24834,3.09176,3.20639,1651573.9229426,0
+NC.US,D,20091102,000000,3.21518,3.33048,3.16897,3.30037,684997.96322212,0
+NC.US,D,20091103,000000,3.26829,3.44047,3.25585,3.36227,758295.39094268,0
+NC.US,D,20091104,000000,3.40265,3.44668,3.32219,3.35941,721465.87709832,0
+NC.US,D,20091105,000000,3.40068,3.59576,3.28388,3.5854,1133734.4077489,0
+NC.US,D,20091106,000000,3.58353,3.92137,3.58233,3.78928,970765.25234886,0
+NC.US,D,20091109,000000,3.83321,3.95583,3.71997,3.81435,832008.10153984,0
+NC.US,D,20091110,000000,3.79076,3.83221,3.59132,3.59576,819939.57599171,0
+NC.US,D,20091111,000000,3.6397,3.69607,3.55865,3.63526,526489.55364781,0
+NC.US,D,20091112,000000,3.60455,3.60455,3.28972,3.31982,1373307.0477214,0
+NC.US,D,20091113,000000,3.34905,3.52853,3.33572,3.42872,472682.06034581,0
+NC.US,D,20091116,000000,3.48489,3.5153,3.37036,3.42942,726028.92431563,0
+NC.US,D,20091117,000000,3.42942,3.42942,3.12285,3.12444,1399598.5053506,0
+NC.US,D,20091118,000000,3.12285,3.13441,2.85343,2.91178,1574169.2462839,0
+NC.US,D,20091119,000000,2.8866,2.89935,2.69824,2.81868,962438.32423042,0
+NC.US,D,20091120,000000,2.80713,2.88878,2.71995,2.83922,688432.65647715,0
+NC.US,D,20091123,000000,2.8793,3.01189,2.84059,2.87979,879343.25927721,0
+NC.US,D,20091124,000000,2.85412,2.86953,2.68728,2.76507,1033423.3353479,0
+NC.US,D,20091125,000000,2.77909,2.93666,2.74138,2.90389,639562.97786648,0
+NC.US,D,20091127,000000,2.7634,2.85314,2.7169,2.79943,416010.12808031,0
+NC.US,D,20091130,000000,2.79943,2.79943,2.57719,2.71827,996156.25515544,0
+NC.US,D,20091201,000000,2.75085,2.856,2.74908,2.80861,432523.19329316,0
+NC.US,D,20091202,000000,2.81,2.98039,2.80238,2.8326,577619.99172331,0
+NC.US,D,20091203,000000,2.85817,2.93262,2.81572,2.81759,450416.82084946,0
+NC.US,D,20091204,000000,2.89993,2.96568,2.86666,2.90162,337572.30865545,0
+NC.US,D,20091207,000000,2.89233,2.96638,2.86973,2.90871,355388.95694681,0
+NC.US,D,20091208,000000,2.86726,2.94278,2.84741,2.85472,418318.49314319,0
+NC.US,D,20091209,000000,2.84968,2.93666,2.81868,2.92176,517706.82725017,0
+NC.US,D,20091210,000000,2.93262,2.95957,2.79943,2.81868,539764.42530822,0
+NC.US,D,20091211,000000,2.84741,2.87782,2.81334,2.85699,139051.9003629,0
+NC.US,D,20091214,000000,2.87733,2.9185,2.84564,2.9107,271863.41584103,0
+NC.US,D,20091215,000000,2.90714,2.90714,2.74542,2.7477,913088.53809898,0
+NC.US,D,20091216,000000,2.77494,2.88759,2.73979,2.88592,655230.28405016,0
+NC.US,D,20091217,000000,2.85343,2.87456,2.75628,2.78215,255688.65423984,0
+NC.US,D,20091218,000000,2.81334,2.82253,2.69073,2.69873,1039431.7695527,0
+NC.US,D,20091221,000000,2.72202,2.83211,2.72202,2.82135,349742.12271007,0
+NC.US,D,20091222,000000,2.80456,2.84218,2.78649,2.82757,401191.61958101,0
+NC.US,D,20091223,000000,2.85028,2.85028,2.7784,2.81868,205925.61100195,0
+NC.US,D,20091224,000000,2.81976,2.8243,2.77021,2.79518,130107.11235488,0
+NC.US,D,20091228,000000,2.81334,2.81334,2.66042,2.73308,554978.97186789,0
+NC.US,D,20091229,000000,2.74494,2.75698,2.7169,2.7318,290693.96208234,0
+NC.US,D,20091230,000000,2.70485,2.76922,2.6463,2.7634,373375.76992908,0
+NC.US,D,20091231,000000,2.76764,2.78758,2.67315,2.67889,394991.75009884,0
+NC.US,D,20100104,000000,2.72399,2.85699,2.72399,2.84564,378368.28041391,0
+NC.US,D,20100105,000000,2.84218,2.85757,2.75698,2.85412,637423.76460943,0
+NC.US,D,20100106,000000,2.85412,2.95512,2.83922,2.84741,557473.7077827,0
+NC.US,D,20100107,000000,2.83922,2.91031,2.83468,2.89401,368081.41969492,0
+NC.US,D,20100108,000000,2.88335,2.95888,2.84859,2.91731,359883.12797972,0
+NC.US,D,20100111,000000,2.93983,2.96598,2.87317,2.91731,386852.2057174,0
+NC.US,D,20100112,000000,2.88552,2.93983,2.83526,2.90714,525022.89607385,0
+NC.US,D,20100113,000000,2.9185,3.01298,2.87812,2.99155,437266.53405203,0
+NC.US,D,20100114,000000,2.98158,3.13007,2.98158,3.10677,469136.96261871,0
+NC.US,D,20100115,000000,3.12325,3.12325,3.04319,3.10282,524723.08209465,0
+NC.US,D,20100119,000000,3.10282,3.21103,3.10282,3.19098,361200.89144914,0
+NC.US,D,20100120,000000,3.15387,3.16246,3.01228,3.07271,454463.29668368,0
+NC.US,D,20100121,000000,3.07201,3.18397,2.99096,2.99362,792086.24959237,0
+NC.US,D,20100122,000000,2.9887,2.99007,2.92817,2.94525,345574.10066806,0
+NC.US,D,20100125,000000,2.97624,3.01673,2.88276,2.9411,309662.26069249,0
+NC.US,D,20100126,000000,2.92965,3.02157,2.90586,2.93843,300606.05532733,0
+NC.US,D,20100127,000000,2.91958,2.93202,2.89125,2.92837,250695.13086996,0
+NC.US,D,20100128,000000,2.94525,2.98493,2.87812,2.88552,324890.98764306,0
+NC.US,D,20100129,000000,2.90092,2.9881,2.8793,2.895,299545.56466439,0
+NC.US,D,20100201,000000,2.9107,2.9259,2.7473,2.78215,651519.0731724,0
+NC.US,D,20100202,000000,2.79143,2.8093,2.70998,2.75471,300069.22624294,0
+NC.US,D,20100203,000000,2.74197,2.7473,2.68293,2.69655,595241.15319715,0
+NC.US,D,20100204,000000,2.64403,2.66822,2.50216,2.51806,299527.33273322,0
+NC.US,D,20100205,000000,2.52161,2.6472,2.52101,2.54017,380479.13288914,0
+NC.US,D,20100208,000000,2.51697,2.53898,2.4137,2.43018,522761.12372396,0
+NC.US,D,20100209,000000,2.48212,2.57858,2.47421,2.56959,658694.35097206,0
+NC.US,D,20100210,000000,2.54797,2.65391,2.51372,2.6,505619.0568858,0
+NC.US,D,20100211,000000,2.59259,2.64957,2.59259,2.64058,298299.71603458,0
+NC.US,D,20100212,000000,2.59891,2.65676,2.57008,2.62745,257478.4221495,0
+NC.US,D,20100216,000000,2.65854,2.67652,2.62745,2.65489,309320.91842562,0
+NC.US,D,20100217,000000,2.68076,2.71037,2.65854,2.69941,335333.83266205,0
+NC.US,D,20100218,000000,2.69231,2.70041,2.64512,2.68728,349662.10478994,0
+NC.US,D,20100219,000000,2.65124,2.72559,2.65124,2.68985,523329.35224536,0
+NC.US,D,20100222,000000,2.69774,2.70554,2.66625,2.68985,221402.49479342,0
+NC.US,D,20100223,000000,2.68985,2.70277,2.59003,2.59033,209744.18769657,0
+NC.US,D,20100224,000000,2.60177,2.71037,2.60177,2.67562,276262.37567784,0
+NC.US,D,20100225,000000,2.61985,2.61985,2.56959,2.59566,184907.23302047,0
+NC.US,D,20100226,000000,2.60454,2.60454,2.51697,2.51756,313000.72986635,0
+NC.US,D,20100301,000000,2.58045,2.67108,2.54274,2.63938,878089.30756688,0
+NC.US,D,20100302,000000,2.65331,2.68985,2.61925,2.66753,1412729.5473318,0
+NC.US,D,20100303,000000,2.786,3.05809,2.69774,3.01111,2396870.9598476,0
+NC.US,D,20100304,000000,3.01407,3.52627,3.01407,3.51244,1472533.3202179,0
+NC.US,D,20100305,000000,3.54482,3.75619,3.52922,3.6399,1956230.5056444,0
+NC.US,D,20100308,000000,3.67751,3.71681,3.62431,3.68502,930121.21335013,0
+NC.US,D,20100309,000000,3.70121,4.02129,3.67248,4.00815,1512160.4226115,0
+NC.US,D,20100310,000000,4.03254,4.17569,3.943,4.1207,1266672.5338602,0
+NC.US,D,20100311,000000,4.13995,4.27186,4.01349,4.10994,556287.61937172,0
+NC.US,D,20100312,000000,4.12692,4.19031,4.01684,4.10441,468877.6640421,0
+NC.US,D,20100315,000000,4.10441,4.24175,4.06285,4.23197,898400.69177306,0
+NC.US,D,20100316,000000,4.24658,4.37572,4.15042,4.25675,1414775.5751629,0
+NC.US,D,20100317,000000,4.2768,4.39784,4.22299,4.38184,986257.32941631,0
+NC.US,D,20100318,000000,4.38766,4.39507,4.30552,4.33227,473040.62165878,0
+NC.US,D,20100319,000000,4.36752,4.38698,4.22032,4.38214,1081192.007893,0
+NC.US,D,20100322,000000,4.33188,4.51709,4.2839,4.51709,557152.62321714,0
+NC.US,D,20100323,000000,4.5327,4.63478,4.49014,4.61938,592907.46600765,0
+NC.US,D,20100324,000000,4.56409,4.59361,4.46408,4.49074,349203.26785555,0
+NC.US,D,20100325,000000,4.48323,4.56252,4.32438,4.35529,535700.73042789,0
+NC.US,D,20100326,000000,4.38963,4.42301,4.27787,4.35379,384887.20869152,0
+NC.US,D,20100329,000000,4.30582,4.30582,4.14242,4.17323,731790.21456471,0
+NC.US,D,20100330,000000,4.16257,4.21114,4.00588,4.0207,1113116.1193681,0
+NC.US,D,20100331,000000,4.01349,4.07529,3.96876,3.98891,822419.11863056,0
+NC.US,D,20100401,000000,4.03036,4.08082,3.91585,3.99324,661525.36472842,0
+NC.US,D,20100405,000000,4.02415,4.45006,4.00263,4.42981,1084167.8642136,0
+NC.US,D,20100406,000000,4.38401,4.47129,4.20897,4.41412,841122.04135369,0
+NC.US,D,20100407,000000,4.41629,4.43683,4.28044,4.35124,736870.84605019,0
+NC.US,D,20100408,000000,4.31066,4.37997,4.21657,4.32724,489369.34178982,0
+NC.US,D,20100409,000000,4.31244,4.39784,4.25982,4.35706,393467.35807618,0
+NC.US,D,20100412,000000,4.33366,4.35656,4.22476,4.27038,488622.845497,0
+NC.US,D,20100413,000000,4.27038,4.44611,4.25201,4.38341,802695.207762,0
+NC.US,D,20100414,000000,4.42706,4.58818,4.42706,4.57199,680429.85157948,0
+NC.US,D,20100415,000000,4.57672,4.67249,4.5561,4.57258,754363.37112079,0
+NC.US,D,20100416,000000,4.55965,4.55965,4.33899,4.50545,719727.76632697,0
+NC.US,D,20100419,000000,4.47376,4.66569,4.33771,4.41886,502538.87340349,0
+NC.US,D,20100420,000000,4.5087,4.59933,4.43348,4.59933,379970.66458656,0
+NC.US,D,20100421,000000,4.62283,4.65551,4.52036,4.60367,453415.97352659,0
+NC.US,D,20100422,000000,4.53575,4.68731,4.45885,4.65769,796099.30021946,0
+NC.US,D,20100423,000000,4.672,4.90165,4.65414,4.89167,261466.15064996,0
+NC.US,D,20100426,000000,4.86601,4.9594,4.75602,4.79354,677531.98740884,0
+NC.US,D,20100427,000000,4.79699,5.11005,4.76204,4.77546,859131.13780739,0
+NC.US,D,20100428,000000,4.60734,4.99425,4.5947,4.89918,512033.65800174,0
+NC.US,D,20100429,000000,4.98713,5.20257,4.93807,5.16959,421957.78918133,0
+NC.US,D,20100430,000000,5.15497,5.1844,4.67733,4.67733,1180660.3599201,0
+NC.US,D,20100503,000000,4.71484,4.90865,4.65462,4.88979,606277.54886416,0
+NC.US,D,20100504,000000,4.74279,4.74358,4.48265,4.5561,462235.16378657,0
+NC.US,D,20100505,000000,4.5011,4.65729,4.42981,4.48323,396076.55000333,0
+NC.US,D,20100506,000000,4.44147,4.90045,4.03541,4.21747,1110353.9817961,0
+NC.US,D,20100507,000000,4.31016,4.51936,4.24984,4.3925,1391573.4169815,0
+NC.US,D,20100510,000000,4.72314,4.94657,4.68059,4.88842,879033.31644735,0
+NC.US,D,20100511,000000,4.78791,5.45689,4.77606,5.22576,1654139.560812,0
+NC.US,D,20100512,000000,5.24947,5.75613,5.19605,5.64536,996630.28536581,0
+NC.US,D,20100513,000000,5.65207,5.75287,5.56272,5.6342,752187.69400141,0
+NC.US,D,20100514,000000,5.57744,5.64713,5.32616,5.61525,839935.95294271,0
+NC.US,D,20100517,000000,5.61455,5.71387,5.41571,5.70213,849277.79189617,0
+NC.US,D,20100518,000000,5.71871,6.1695,5.55611,5.59254,1287701.0406923,0
+NC.US,D,20100519,000000,5.59254,5.67004,5.42727,5.47337,916951.68173646,0
+NC.US,D,20100520,000000,5.29389,5.29389,4.90964,4.91783,916135.29637417,0
+NC.US,D,20100521,000000,4.79403,5.23248,4.64386,5.03038,815624.68561529,0
+NC.US,D,20100524,000000,5.04716,5.08913,4.77843,4.78849,548413.45087729,0
+NC.US,D,20100525,000000,4.57031,4.83224,4.45056,4.77546,746084.0486004,0
+NC.US,D,20100526,000000,4.85041,5.04075,4.67555,4.73104,984793.71049754,0
+NC.US,D,20100527,000000,4.91121,5.14926,4.79354,5.07274,726584.99821626,0
+NC.US,D,20100528,000000,5.06099,5.11874,4.54741,4.54849,1514115.2907868,0
+NC.US,D,20100601,000000,4.51868,4.55086,4.25428,4.29456,1572529.3853639,0
+NC.US,D,20100602,000000,4.31608,4.64357,4.29456,4.64061,1221030.9199513,0
+NC.US,D,20100603,000000,4.59243,4.80973,4.55432,4.71456,720728.49677108,0
+NC.US,D,20100604,000000,4.52745,4.52745,4.22299,4.25912,795186.690776,0
+NC.US,D,20100607,000000,4.31244,4.31244,3.90804,3.93125,733334.86428867,0
+NC.US,D,20100608,000000,3.9502,4.0043,3.65836,3.82521,799396.24110567,0
+NC.US,D,20100609,000000,3.87734,4.02899,3.87457,3.98782,723148.27919109,0
+NC.US,D,20100610,000000,4.08763,4.30285,4.08684,4.27917,554322.62234584,0
+NC.US,D,20100611,000000,4.22032,4.45845,4.15507,4.40909,664457.66699127,0
+NC.US,D,20100614,000000,4.49696,4.94715,4.49469,4.86995,1218472.3722774,0
+NC.US,D,20100615,000000,4.89513,5.05675,4.7658,5.05605,783072.58539995,0
+NC.US,D,20100616,000000,4.9896,5.16564,4.98646,5.0983,460254.97348471,0
+NC.US,D,20100617,000000,5.12802,5.25331,5.06306,5.23465,609166.29706921,0
+NC.US,D,20100618,000000,5.27759,5.48413,5.22488,5.35214,994278.36624515,0
+NC.US,D,20100621,000000,5.45452,5.67351,5.37069,5.4866,713362.79657922,0
+NC.US,D,20100622,000000,5.52393,5.70143,5.41779,5.41839,945574.80078512,0
+NC.US,D,20100623,000000,5.42727,5.487,5.17857,5.3088,521676.32381946,0
+NC.US,D,20100624,000000,5.20434,5.34354,5.11302,5.18904,616997.92439092,0
+NC.US,D,20100625,000000,5.21629,5.38195,5.10039,5.20671,3898926.8410519,0
+NC.US,D,20100628,000000,5.20671,5.40348,5.12565,5.28598,499520.47591012,0
+NC.US,D,20100629,000000,5.17946,5.22172,4.76204,4.92464,956672.98244108,0
+NC.US,D,20100630,000000,4.9282,4.9434,4.77399,4.77449,728563.16274798,0
+NC.US,D,20100701,000000,4.79403,4.79403,4.46961,4.6952,788042.81241335,0
+NC.US,D,20100702,000000,4.74082,4.76421,4.4866,4.48718,494914.88752008,0
+NC.US,D,20100706,000000,4.59361,4.80035,4.35756,4.39388,774809.4690406,0
+NC.US,D,20100707,000000,4.39103,4.68059,4.39103,4.66529,734551.33925159,0
+NC.US,D,20100708,000000,4.81931,4.9357,4.70961,4.78791,660265.3357077,0
+NC.US,D,20100709,000000,4.80074,4.89404,4.78682,4.84448,613550.06363005,0
+NC.US,D,20100712,000000,4.83273,4.83273,4.66884,4.68168,539915.34518288,0
+NC.US,D,20100713,000000,4.78277,5.02664,4.78277,5.00096,822800.97630002,0
+NC.US,D,20100714,000000,4.97786,5.01291,4.8121,4.86926,710724.23098519,0
+NC.US,D,20100715,000000,4.86886,4.86886,4.68346,4.71752,620898.54477581,0
+NC.US,D,20100716,000000,4.63744,4.63744,4.4237,4.44217,784570.64241092,0
+NC.US,D,20100719,000000,4.60487,4.78277,4.51285,4.78159,1367837.4683709,0
+NC.US,D,20100720,000000,4.66617,4.88713,4.64653,4.78622,802414.63859903,0
+NC.US,D,20100721,000000,4.82453,4.88199,4.54632,4.6015,733403.74047308,0
+NC.US,D,20100722,000000,4.68168,4.99572,4.65897,4.92247,553034.23254331,0
+NC.US,D,20100723,000000,4.89513,4.92247,4.78485,4.83737,727410.49954415,0
+NC.US,D,20100726,000000,4.84882,5.07738,4.83332,5.05122,649578.38538808,0
+NC.US,D,20100727,000000,5.1065,5.1065,4.97826,5.03808,551491.60858948,0
+NC.US,D,20100728,000000,5.00254,5.03937,4.82593,4.84182,237467.86480759,0
+NC.US,D,20100729,000000,4.88377,4.93432,4.58334,4.79472,480601.80866816,0
+NC.US,D,20100730,000000,4.79521,4.98309,4.60507,4.79018,684278.81482605,0
+NC.US,D,20100802,000000,4.90322,4.98793,4.75602,4.9434,593714.73540437,0
+NC.US,D,20100803,000000,4.89039,5.03443,4.67457,4.82878,663879.30961923,0
+NC.US,D,20100804,000000,4.85622,4.98713,4.77201,4.90045,429557.46582317,0
+NC.US,D,20100805,000000,4.97864,6.01154,4.97864,5.97758,1625780.8047652,0
+NC.US,D,20100806,000000,5.81635,6.04925,5.23938,5.37583,1468120.1799902,0
+NC.US,D,20100809,000000,5.45185,5.5184,5.28895,5.38856,475419.8886762,0
+NC.US,D,20100810,000000,5.29182,5.32726,5.05447,5.24176,561731.87659549,0
+NC.US,D,20100811,000000,5.08133,5.14106,4.78485,4.84073,737974.89077091,0
+NC.US,D,20100812,000000,4.70754,4.94459,4.64357,4.69697,566215.91877775,0
+NC.US,D,20100813,000000,4.7103,4.72018,4.56349,4.57495,383007.29401109,0
+NC.US,D,20100816,000000,4.53329,4.81871,4.52036,4.70923,308596.70560423,0
+NC.US,D,20100817,000000,4.8121,4.94902,4.78485,4.92671,445837.5674711,0
+NC.US,D,20100818,000000,4.89089,5.05605,4.79354,4.94073,496714.78428038,0
+NC.US,D,20100819,000000,4.92138,4.92138,4.58334,4.58334,443425.88813161,0
+NC.US,D,20100820,000000,4.58226,4.60773,4.44611,4.60329,372744.74253365,0
+NC.US,D,20100823,000000,4.62225,4.70754,4.32122,4.34699,413312.81515252,0
+NC.US,D,20100824,000000,4.21183,4.34423,4.15507,4.23483,359198.41767585,0
+NC.US,D,20100825,000000,4.19268,4.30947,4.02829,4.29022,371400.64405255,0
+NC.US,D,20100826,000000,4.33227,4.37838,4.14145,4.1684,258400.14755855,0
+NC.US,D,20100827,000000,4.17936,4.41314,4.12179,4.39615,285646.75580402,0
+NC.US,D,20100830,000000,4.35262,4.35262,4.11073,4.13077,562418.61266949,0
+NC.US,D,20100831,000000,4.13196,4.27087,4.04389,4.15328,1323938.0167737,0
+NC.US,D,20100901,000000,4.28104,4.6099,4.24392,4.59431,678793.02931462,0
+NC.US,D,20100902,000000,4.54593,4.71386,4.45529,4.70586,432089.67848539,0
+NC.US,D,20100903,000000,4.81931,4.94203,4.65996,4.84665,396366.23513188,0
+NC.US,D,20100907,000000,4.8121,4.8121,4.61109,4.63063,515258.68404834,0
+NC.US,D,20100908,000000,4.64061,4.90125,4.60575,4.83945,373055.69824857,0
+NC.US,D,20100909,000000,4.94568,5.01351,4.72739,4.80588,232160.34706758,0
+NC.US,D,20100910,000000,4.82453,4.87884,4.65147,4.65956,291257.12617842,0
+NC.US,D,20100913,000000,4.76639,5.00215,4.76639,4.9748,448925.85403394,0
+NC.US,D,20100914,000000,4.93314,5.09268,4.80588,4.93787,555351.71357176,0
+NC.US,D,20100915,000000,4.91398,5.06395,4.8745,4.91121,404343.71790294,0
+NC.US,D,20100916,000000,4.88199,4.91517,4.74012,4.84241,452348.39266819,0
+NC.US,D,20100917,000000,4.8972,4.99317,4.82937,4.9511,425964.76249802,0
+NC.US,D,20100920,000000,4.95713,5.11302,4.91448,5.11193,400721.6409109,0
+NC.US,D,20100921,000000,5.11637,5.14244,4.99197,5.01025,219574.2372513,0
+NC.US,D,20100922,000000,4.9894,5.0211,4.80124,4.86176,184106.04093415,0
+NC.US,D,20100923,000000,4.78682,4.89296,4.57406,4.63419,447176.60152689,0
+NC.US,D,20100924,000000,4.73895,5.11479,4.73895,5.09189,408659.62116442,0
+NC.US,D,20100927,000000,5.07738,5.08794,4.88319,4.95209,492641.97343447,0
+NC.US,D,20100928,000000,4.96582,5.00066,4.76204,4.85346,606277.54886416,0
+NC.US,D,20100929,000000,4.79847,4.80124,4.65956,4.74684,729452.47583495,0
+NC.US,D,20100930,000000,4.78435,4.81999,4.55432,4.67989,538124.56438817,0
+NC.US,D,20101001,000000,4.7031,4.79847,4.70044,4.7346,433417.57080546,0
+NC.US,D,20101004,000000,4.69639,4.75019,4.6023,4.65769,293201.86550301,0
+NC.US,D,20101005,000000,4.7573,4.7658,4.66933,4.71248,447982.85803853,0
+NC.US,D,20101006,000000,4.69639,4.85505,4.63291,4.83678,698493.64382667,0
+NC.US,D,20101007,000000,4.90667,4.97351,4.79196,4.90629,273286.51935719,0
+NC.US,D,20101008,000000,4.92386,5.06345,4.88269,5.02485,342570.89645067,0
+NC.US,D,20101011,000000,5.03216,5.08794,4.98646,5.02821,186956.29950674,0
+NC.US,D,20101012,000000,4.98713,5.12151,4.92671,5.09653,941025.93395871,0
+NC.US,D,20101013,000000,5.15735,5.33752,5.14145,5.28728,535421.17414998,0
+NC.US,D,20101014,000000,5.29004,5.39361,5.25666,5.37069,439282.17533115,0
+NC.US,D,20101015,000000,5.47456,5.53083,5.30198,5.46933,387156.07123687,0
+NC.US,D,20101018,000000,5.46983,5.62404,5.46983,5.62404,264115.85797971,0
+NC.US,D,20101019,000000,5.50804,5.65079,5.46024,5.59115,662852.24416343,0
+NC.US,D,20101020,000000,5.61525,5.93749,5.61525,5.84577,481267.27415579,0
+NC.US,D,20101021,000000,5.91183,5.94855,5.30198,5.55868,925508.53476463,0
+NC.US,D,20101022,000000,5.53706,5.56194,5.40288,5.52737,135341.70237022,0
+NC.US,D,20101025,000000,5.58256,5.71595,5.42777,5.44791,192777.34997464,0
+NC.US,D,20101026,000000,5.41197,5.46568,5.35046,5.43359,261234.19997011,0
+NC.US,D,20101027,000000,5.37484,5.42777,5.29389,5.38926,610468.86726266,0
+NC.US,D,20101028,000000,5.44791,5.46331,5.2151,5.29597,297740.60347877,0
+NC.US,D,20101029,000000,5.30751,5.35055,5.28362,5.3158,238295.39190561,0
+NC.US,D,20101101,000000,5.36724,5.36724,5.05023,5.11302,449148.68874822,0
+NC.US,D,20101102,000000,5.17571,5.41512,5.13414,5.38018,980481.85877632,0
+NC.US,D,20101103,000000,5.40466,5.487,5.34987,5.43132,184013.86839323,0
+NC.US,D,20101104,000000,5.67695,6.02852,5.67695,6.02013,777778.23516578,0
+NC.US,D,20101105,000000,5.99901,5.99901,5.57003,5.64447,674915.70528624,0
+NC.US,D,20101108,000000,5.59994,5.66115,5.53192,5.57931,653390.88477232,0
+NC.US,D,20101109,000000,5.60626,5.62334,5.3236,5.34354,500429.03381333,0
+NC.US,D,20101110,000000,5.38522,5.5888,5.27759,5.5888,260946.54061168,0
+NC.US,D,20101111,000000,5.51484,5.5888,5.45067,5.51741,324985.1859541,0
+NC.US,D,20101112,000000,5.47554,5.47554,5.25301,5.27652,415169.43347645,0
+NC.US,D,20101115,000000,5.3158,5.38275,5.17195,5.1923,566138.93951281,0
+NC.US,D,20101116,000000,5.1225,5.17078,4.87677,4.9755,618302.5203545,0
+NC.US,D,20101117,000000,5.01074,5.21096,4.98141,5.1225,382392.4727767,0
+NC.US,D,20101118,000000,5.25174,5.3396,5.1841,5.24887,280536.75065165,0
+NC.US,D,20101119,000000,5.2151,5.36477,5.18144,5.33485,238001.65523679,0
+NC.US,D,20101122,000000,5.31926,5.32616,5.19101,5.27652,384142.73816883,0
+NC.US,D,20101123,000000,5.14501,5.18174,4.88061,5.01695,767501.50329743,0
+NC.US,D,20101124,000000,5.10818,5.28421,5.05793,5.23139,311293.00564695,0
+NC.US,D,20101126,000000,5.18174,5.22172,5.14007,5.17137,75618.960289278,0
+NC.US,D,20101129,000000,5.11302,5.11302,4.88269,5.04075,392328.87526324,0
+NC.US,D,20101130,000000,4.94005,5.08814,4.90816,4.95999,481984.39678173,0
+NC.US,D,20101201,000000,5.08192,5.16613,5.03503,5.1303,468762.1951447,0
+NC.US,D,20101202,000000,5.14926,5.28598,5.13099,5.27425,227110.10213405,0
+NC.US,D,20101203,000000,5.25706,5.46983,5.22409,5.44287,443963.73010106,0
+NC.US,D,20101206,000000,5.41197,5.54002,5.35342,5.43932,359171.0697791,0
+NC.US,D,20101207,000000,5.54318,5.62334,5.45038,5.573,391821.41984574,0
+NC.US,D,20101208,000000,5.58386,5.58386,5.51435,5.55551,214299.13183336,0
+NC.US,D,20101209,000000,5.62028,5.64822,5.56638,5.60261,325813.72593718,0
+NC.US,D,20101210,000000,5.60439,5.78614,5.60073,5.74676,293047.90697315,0
+NC.US,D,20101213,000000,5.76265,5.81793,5.51623,5.60182,705980.89022632,0
+NC.US,D,20101214,000000,5.6342,5.84972,5.5254,5.82485,516526.81614958,0
+NC.US,D,20101215,000000,5.79385,5.99901,5.79345,5.93651,470152.88633879,0
+NC.US,D,20101216,000000,5.93997,6.17967,5.93997,6.14838,351393.12536584,0
+NC.US,D,20101217,000000,6.12153,6.38701,6.0536,6.38701,720479.32704512,0
+NC.US,D,20101220,000000,6.40201,6.51959,6.15499,6.16338,814355.54062898,0
+NC.US,D,20101221,000000,6.22805,6.29084,6.18194,6.24652,313513.24970919,0
+NC.US,D,20101222,000000,6.24158,6.24928,6.14769,6.18293,200960.44841387,0
+NC.US,D,20101223,000000,6.1929,6.21127,6.14699,6.17504,193758.83560251,0
+NC.US,D,20101227,000000,6.16012,6.2398,6.13269,6.15124,300925.11412277,0
+NC.US,D,20101228,000000,6.1391,6.22499,6.0846,6.17306,372895.66240832,0
+NC.US,D,20101229,000000,6.17859,6.18066,6.00937,6.00937,176484.08082087,0
+NC.US,D,20101230,000000,6.01796,6.05479,5.99248,5.99318,153078.33274145,0
+NC.US,D,20101231,000000,5.95893,5.9607,5.80412,5.80412,159720.83299698,0
+NC.US,D,20110103,000000,5.89564,6.12636,5.89396,5.90729,381991.37029101,0
+NC.US,D,20110104,000000,5.93335,5.95003,5.53143,5.69522,361500.70542834,0
+NC.US,D,20110105,000000,5.66322,6.04402,5.66322,5.95606,344912.68672069,0
+NC.US,D,20110106,000000,5.97481,5.98597,5.87954,5.98597,312125.59717029,0
+NC.US,D,20110107,000000,6.00917,6.15894,5.8982,6.0536,383255.45085199,0
+NC.US,D,20110110,000000,5.99901,6.28531,5.97481,6.19991,231499.94600528,0
+NC.US,D,20110111,000000,6.23565,6.34673,6.16555,6.25559,304140.01131873,0
+NC.US,D,20110112,000000,6.33843,6.36518,6.15775,6.25205,250153.23736024,0
+NC.US,D,20110113,000000,6.22746,6.2475,6.14442,6.15124,103578.63962042,0
+NC.US,D,20110114,000000,6.17247,6.30417,6.14295,6.20969,187783.82660475,0
+NC.US,D,20110118,000000,6.18066,6.29153,6.11373,6.26379,233322.12623701,0
+NC.US,D,20110119,000000,6.23082,6.2398,5.91034,5.91913,422071.23230859,0
+NC.US,D,20110120,000000,5.89928,5.91755,5.68307,5.73343,278593.02421214,0
+NC.US,D,20110121,000000,5.84055,5.84972,5.55384,5.59077,308515.67479903,0
+NC.US,D,20110124,000000,5.62028,5.74162,5.58997,5.62404,277915.40410372,0
+NC.US,D,20110125,000000,5.60123,5.67962,5.51623,5.61801,205115.30295004,0
+NC.US,D,20110126,000000,5.66886,5.87756,5.61228,5.83621,220115.11787594,0
+NC.US,D,20110127,000000,5.81132,5.88378,5.66244,5.77697,239564.5368919,0
+NC.US,D,20110128,000000,5.85526,6.22499,5.83621,5.91795,896020.41187057,0
+NC.US,D,20110131,000000,5.95665,5.96682,5.36932,5.36932,1823551.6781097,0
+NC.US,D,20110201,000000,5.5189,5.94134,5.49431,5.85309,902146.34074301,0
+NC.US,D,20110202,000000,5.85466,5.89169,5.71684,5.87026,133117.40676772,0
+NC.US,D,20110203,000000,5.87816,5.90511,5.69186,5.80125,220989.23768695,0
+NC.US,D,20110204,000000,5.78121,5.83688,5.69976,5.82425,269856.89052748,0
+NC.US,D,20110207,000000,5.80806,5.90511,5.71387,5.77124,319141.85201476,0
+NC.US,D,20110208,000000,5.7507,5.93265,5.71417,5.93265,262880.13820054,0
+NC.US,D,20110209,000000,5.87816,5.88585,5.67715,5.71753,366110.34535865,0
+NC.US,D,20110210,000000,5.65425,5.77075,5.65425,5.73105,265523.7682199,0
+NC.US,D,20110211,000000,5.71387,5.77854,5.71387,5.77578,169498.21252834,0
+NC.US,D,20110214,000000,5.77578,5.87145,5.75802,5.86641,518598.16610727,0
+NC.US,D,20110215,000000,5.85466,5.90196,5.78377,5.89454,272688.91716891,0
+NC.US,D,20110216,000000,5.90936,6.41534,5.90936,6.41534,744704.49914202,0
+NC.US,D,20110218,000000,6.69474,7.10623,6.64054,6.72505,591146.05887981,0
+NC.US,D,20110222,000000,6.59492,6.85498,6.36034,6.42126,598136.99159766,0
+NC.US,D,20110223,000000,6.43923,6.48069,6.25263,6.36874,560449.56410335,0
+NC.US,D,20110224,000000,6.35344,6.59917,6.28304,6.31611,406719.94626517,0
+NC.US,D,20110225,000000,6.41662,6.5737,6.35412,6.5737,335644.78837697,0
+NC.US,D,20110228,000000,6.66266,6.70106,6.49718,6.70007,402788.93932834,0
+NC.US,D,20110301,000000,6.69967,6.88558,6.2865,6.37694,592866.95060506,0
+NC.US,D,20110302,000000,6.46589,6.62207,6.29913,6.42867,470937.87226407,0
+NC.US,D,20110303,000000,6.61418,6.67065,6.01648,6.1855,1194760.7329084,0
+NC.US,D,20110304,000000,6.21215,6.21215,5.83176,5.86622,978035.74134461,0
+NC.US,D,20110307,000000,5.88201,5.91755,5.55758,5.59994,1195099.03652,0
+NC.US,D,20110308,000000,5.67468,5.83146,5.51623,5.72385,843232.89382892,0
+NC.US,D,20110309,000000,5.73678,5.86266,5.6423,5.76728,598590.76410673,0
+NC.US,D,20110310,000000,5.62334,5.62334,5.43339,5.46568,581313.98355495,0
+NC.US,D,20110311,000000,5.41908,5.51435,5.23731,5.41314,614183.1167956,0
+NC.US,D,20110314,000000,5.36586,5.37919,5.20996,5.26377,369548.07726887,0
+NC.US,D,20110315,000000,5.08192,5.20127,5.00096,5.16129,674149.96417718,0
+NC.US,D,20110316,000000,5.20187,5.2616,5.01074,5.01409,570746.55367298,0
+NC.US,D,20110317,000000,5.16269,5.27405,5.04529,5.04667,828330.31586923,0
+NC.US,D,20110318,000000,5.1539,5.27888,4.90125,4.90125,1830173.920664,0
+NC.US,D,20110321,000000,5.04075,5.20759,4.97007,5.20671,592497.24755637,0
+NC.US,D,20110322,000000,5.19566,5.34651,5.1299,5.31492,522303.29967462,0
+NC.US,D,20110323,000000,5.31413,5.44386,5.23938,5.35836,461570.711184,0
+NC.US,D,20110324,000000,5.42599,5.45887,5.2925,5.35777,365423.60928465,0
+NC.US,D,20110325,000000,5.3785,5.57842,5.27315,5.48888,903730.4929845,0
+NC.US,D,20110328,000000,5.48946,5.60034,5.45817,5.58208,554322.62234584,0
+NC.US,D,20110329,000000,5.57951,5.743,5.51336,5.70213,731980.63695691,0
+NC.US,D,20110330,000000,5.79453,5.84874,5.69314,5.80066,435258.99585342,0
+NC.US,D,20110331,000000,5.80569,5.95714,5.76039,5.953,553034.23254331,0
+NC.US,D,20110401,000000,6.0223,6.0223,5.84824,5.86858,603866.88240973,0
+NC.US,D,20110404,000000,5.91755,5.93058,5.84055,5.86769,372351.74312847,0
+NC.US,D,20110405,000000,5.89267,5.89327,5.71082,5.78269,631316.06766817,0
+NC.US,D,20110406,000000,5.84924,5.86443,5.70529,5.71595,805156.51846968,0
+NC.US,D,20110407,000000,5.75939,5.79177,5.59462,5.6655,356818.13777337,0
+NC.US,D,20110408,000000,5.73401,5.73401,5.541,5.59462,399740.15528303,0
+NC.US,D,20110411,000000,5.61525,5.76106,5.59589,5.64822,545153.98673848,0
+NC.US,D,20110412,000000,5.55671,5.58928,5.4402,5.56657,398810.32679346,0
+NC.US,D,20110413,000000,5.63766,5.67715,5.2925,5.42777,791739.84290018,0
+NC.US,D,20110414,000000,5.40762,5.46291,5.33003,5.41631,257369.03056249,0
+NC.US,D,20110415,000000,5.39992,5.61969,5.36547,5.48946,579659.94224399,0
+NC.US,D,20110418,000000,5.32726,5.60034,5.2925,5.58928,684575.59015007,0
+NC.US,D,20110419,000000,5.59462,5.6423,5.46164,5.5189,500617.43043539,0
+NC.US,D,20110420,000000,5.64822,5.64822,5.52737,5.61406,427549.92762457,0
+NC.US,D,20110421,000000,5.69581,5.69581,5.59372,5.63115,520872.09307794,0
+NC.US,D,20110425,000000,5.61061,5.66244,5.5881,5.66155,333588.63169525,0
+NC.US,D,20110426,000000,5.66944,5.74517,5.59254,5.70905,349755.29021592,0
+NC.US,D,20110427,000000,5.7276,5.7276,5.6193,5.66807,344043.63133502,0
+NC.US,D,20110428,000000,5.65464,5.66205,5.51435,5.56045,380724.25107484,0
+NC.US,D,20110429,000000,5.59806,5.69906,5.56213,5.66115,202527.38160925,0
+NC.US,D,20110502,000000,5.83621,5.83621,5.51672,5.51672,259350.23374941,0
+NC.US,D,20110503,000000,5.50102,5.51228,5.29981,5.36971,422814.68994622,0
+NC.US,D,20110504,000000,5.37523,5.41839,5.24482,5.38402,352378.66253397,0
+NC.US,D,20110505,000000,5.59462,5.71931,5.36171,5.46804,1062083.9311439,0
+NC.US,D,20110506,000000,5.63687,5.64803,5.47377,5.54475,499907.39800491,0
+NC.US,D,20110509,000000,5.55424,5.64329,5.55266,5.62157,354466.21865271,0
+NC.US,D,20110510,000000,5.65385,5.77381,5.65385,5.70143,589964.02200908,0
+NC.US,D,20110511,000000,5.64862,5.64862,5.40733,5.50399,437020.40298126,0
+NC.US,D,20110512,000000,5.46568,5.54228,5.34009,5.49835,537883.49774273,0
+NC.US,D,20110513,000000,5.52441,5.52441,5.28006,5.29597,391426.39467043,0
+NC.US,D,20110516,000000,5.27128,5.32322,5.18301,5.18844,416701.92857962,0
+NC.US,D,20110517,000000,5.14994,5.14994,5.00323,5.0828,547819.90022927,0
+NC.US,D,20110518,000000,5.10433,5.25301,4.9755,5.22962,996719.41925152,0
+NC.US,D,20110519,000000,5.29419,5.4402,5.15113,5.153,574101.22900789,0
+NC.US,D,20110520,000000,5.11391,5.11391,4.93186,5.02002,484257.31086734,0
+NC.US,D,20110523,000000,4.93186,5.0991,4.93186,5.01212,572448.20058199,0
+NC.US,D,20110524,000000,5.0842,5.0914,4.9977,5.00935,414967.86934854,0
+NC.US,D,20110525,000000,4.99712,5.07294,4.99712,5.03335,231193.04183061,0
+NC.US,D,20110526,000000,4.99978,5.01212,4.91922,4.97638,549457.73537918,0
+NC.US,D,20110527,000000,5.01261,5.10956,4.96384,5.08063,451438.82187993,0
+NC.US,D,20110531,000000,5.16564,5.30751,5.09959,5.29182,927969.84547231,0
+NC.US,D,20110601,000000,5.29152,5.3007,5.09584,5.1692,1271675.1731957,0
+NC.US,D,20110602,000000,5.18548,5.36912,5.12565,5.31492,624212.70470812,0
+NC.US,D,20110603,000000,5.19437,5.33485,5.16791,5.28096,886698.83061842,0
+NC.US,D,20110606,000000,5.29379,5.36734,5.23938,5.27158,663938.05695299,0
+NC.US,D,20110607,000000,5.32183,5.38719,4.91635,4.92929,980495.02628216,0
+NC.US,D,20110608,000000,4.89938,4.97095,4.76885,4.78218,879325.02734604,0
+NC.US,D,20110609,000000,4.81851,5.00798,4.81526,4.89206,454105.74825577,0
+NC.US,D,20110610,000000,4.83866,4.88842,4.718,4.79215,483425.73222907,0
+NC.US,D,20110613,000000,4.85178,4.9594,4.82563,4.89384,560994.49626825,0
+NC.US,D,20110614,000000,4.98763,5.06928,4.92396,4.93027,583620.3228477,0
+NC.US,D,20110615,000000,4.84823,4.9282,4.81467,4.90717,408549.21669235,0
+NC.US,D,20110616,000000,4.90865,5.08043,4.8347,4.87183,851164.79677205,0
+NC.US,D,20110617,000000,4.9199,4.92396,4.7259,4.75058,799683.9004641,0
+NC.US,D,20110620,000000,4.73735,5.02002,4.72838,4.9755,822222.61892796,0
+NC.US,D,20110621,000000,5.05832,5.17976,4.9911,5.05388,939098.41368022,0
+NC.US,D,20110622,000000,5.02751,5.05388,4.82858,4.84182,712008.56924747,0
+NC.US,D,20110623,000000,4.78849,4.96621,4.68296,4.93314,715554.67985963,0
+NC.US,D,20110624,000000,4.95062,4.98665,4.86491,4.98665,1515563.7164295,0
+NC.US,D,20110627,000000,4.98723,5.10166,4.91211,5.03483,360283.21758035,0
+NC.US,D,20110628,000000,5.07846,5.1535,5.01054,5.10117,357201.0083279,0
+NC.US,D,20110629,000000,5.14787,5.19437,5.0519,5.15804,513230.88814844,0
+NC.US,D,20110630,000000,5.18637,5.26299,5.16653,5.23831,413506.27619991,0
+NC.US,D,20110701,000000,5.22862,5.45907,5.21126,5.41996,503198.26158073,0
+NC.US,D,20110705,000000,5.42796,5.42796,5.24887,5.31037,316112.31278569,0
+NC.US,D,20110706,000000,5.31531,5.35618,5.22033,5.33712,751821.02960793,0
+NC.US,D,20110707,000000,5.39439,5.61061,5.3787,5.59876,397737.68150975,0
+NC.US,D,20110708,000000,5.49945,5.49945,5.31343,5.45847,508178.61744478,0
+NC.US,D,20110711,000000,5.34246,5.40792,5.1997,5.22389,710375.79852287,0
+NC.US,D,20110712,000000,5.22488,5.40861,5.22488,5.239,1087638.0084459,0
+NC.US,D,20110713,000000,5.3007,5.51672,5.3007,5.41464,458603.97082894,0
+NC.US,D,20110714,000000,5.44682,5.44741,5.22172,5.2468,535941.79707333,0
+NC.US,D,20110715,000000,5.30494,5.36447,5.14856,5.21313,521676.32381946,0
+NC.US,D,20110718,000000,5.20375,5.20375,5.01834,5.13099,447065.18416975,0
+NC.US,D,20110719,000000,5.19318,5.30208,5.13237,5.26457,443477.54526991,0
+NC.US,D,20110720,000000,5.28046,5.30396,5.22962,5.25014,169843.60633547,0
+NC.US,D,20110721,000000,5.27405,5.43379,5.21253,5.41087,383964.47039741,0
+NC.US,D,20110722,000000,5.38462,5.38462,5.26387,5.26546,184226.57425687,0
+NC.US,D,20110725,000000,5.16653,5.24837,5.10927,5.11342,352331.05693592,0
+NC.US,D,20110726,000000,5.11579,5.12941,4.96917,5.02387,375483.58374911,0
+NC.US,D,20110727,000000,5.00146,5.02969,4.88653,4.92494,753231.9785033,0
+NC.US,D,20110728,000000,4.92396,4.99809,4.89918,4.92346,478592.24469943,0
+NC.US,D,20110729,000000,4.86956,5.04806,4.80469,4.91724,675828.3147297,0
+NC.US,D,20110801,000000,5.0525,5.0525,4.92396,4.94657,899516.89111457,0
+NC.US,D,20110802,000000,4.95367,5.0527,4.76313,4.7656,468089.63946161,0
+NC.US,D,20110803,000000,4.79038,4.86601,4.49607,4.81584,681018.33780218,0
+NC.US,D,20110804,000000,4.68039,4.71593,4.05771,4.15763,1601574.8774845,0
+NC.US,D,20110805,000000,4.21904,4.24412,3.76755,4.18577,1274701.6737696,0
+NC.US,D,20110808,000000,3.78839,4.00361,3.7332,3.73418,1350566.7651295,0
+NC.US,D,20110809,000000,3.8414,4.12554,3.6794,4.1207,1110089.6187942,0
+NC.US,D,20110810,000000,3.99245,4.11616,3.84772,3.87477,809981.90291881,0
+NC.US,D,20110811,000000,3.92394,4.16651,3.92108,4.10224,1135607.2322339,0
+NC.US,D,20110812,000000,4.17501,4.17501,4.0511,4.11873,787660.95474389,0
+NC.US,D,20110815,000000,4.21993,4.28252,4.16286,4.23562,234872.85327135,0
+NC.US,D,20110816,000000,4.13551,4.1681,4.04133,4.09957,497511.92482645,0
+NC.US,D,20110817,000000,4.10491,4.21282,4.04715,4.07223,425979.95577399,0
+NC.US,D,20110818,000000,3.90785,3.95326,3.80132,3.83381,793423.25787803,0
+NC.US,D,20110819,000000,3.75847,3.87122,3.67978,3.74169,912804.93028082,0
+NC.US,D,20110822,000000,3.86253,3.87527,3.60781,3.73142,967831.93720095,0
+NC.US,D,20110823,000000,3.76755,4.07065,3.70732,4.03649,784986.93817258,0
+NC.US,D,20110824,000000,4.03797,4.14687,3.95444,4.08269,419975.57310934,0
+NC.US,D,20110825,000000,4.13848,4.14439,3.87438,3.89876,408320.30466768,0
+NC.US,D,20110826,000000,3.88071,4.10678,3.80132,4.07282,406630.81237945,0
+NC.US,D,20110829,000000,4.13907,4.23789,4.07618,4.17757,749702.07405218,0
+NC.US,D,20110830,000000,4.15141,4.21747,3.9579,4.18745,624963.2525412,0
+NC.US,D,20110831,000000,4.22012,4.28193,4.03728,4.17906,834194.92039493,0
+NC.US,D,20110901,000000,4.16583,4.24412,4.08003,4.09494,1019708.8715692,0
+NC.US,D,20110902,000000,3.99098,4.08763,3.88505,3.95188,1041649.9878448,0
+NC.US,D,20110906,000000,3.79333,3.90163,3.76203,3.87655,626628.43558788,0
+NC.US,D,20110907,000000,3.97222,4.05466,3.90519,4.04428,660527.67293952,0
+NC.US,D,20110908,000000,4.01596,4.04172,3.8414,3.87684,241214.52666261,0
+NC.US,D,20110909,000000,3.81554,3.9111,3.66497,3.75374,1353984.2393385,0
+NC.US,D,20110912,000000,3.69539,3.75916,3.61996,3.72293,431850.63761008,0
+NC.US,D,20110913,000000,3.73527,3.89165,3.67771,3.8408,489039.14125867,0
+NC.US,D,20110914,000000,3.87369,4.06897,3.79363,3.97725,416130.66140303,0
+NC.US,D,20110915,000000,4.04291,4.0668,3.94981,4.03561,605061.07390124,0
+NC.US,D,20110916,000000,4.05347,4.06897,3.96759,3.98022,493420.88204937,0
+NC.US,D,20110919,000000,3.85552,3.97429,3.8414,3.90933,358699.06533886,0
+NC.US,D,20110920,000000,3.88288,3.94043,3.76094,3.76094,894021.98963755,0
+NC.US,D,20110921,000000,3.75916,3.8105,3.62371,3.62371,802179.64926398,0
+NC.US,D,20110922,000000,3.59083,3.65905,3.26918,3.3299,803100.36178796,0
+NC.US,D,20110923,000000,3.32279,3.46377,3.32279,3.42705,530199.75164049,0
+NC.US,D,20110926,000000,3.49615,3.50287,3.32733,3.50049,548161.24249613,0
+NC.US,D,20110927,000000,3.5704,3.79905,3.51481,3.60376,845473.39559245,0
+NC.US,D,20110928,000000,3.59715,3.66152,3.44027,3.44165,636908.20611142,0
+NC.US,D,20110929,000000,3.58176,3.58176,3.44165,3.53299,575712.72914612,0
+NC.US,D,20110930,000000,3.46377,3.5706,3.43524,3.4537,413685.55685639,0
+NC.US,D,20111003,000000,3.43524,3.51215,3.25773,3.25773,830266.9521133,0
+NC.US,D,20111004,000000,3.24173,3.48678,3.08001,3.48362,1484540.0597771,0
+NC.US,D,20111005,000000,3.47749,3.6012,3.40118,3.54245,503865.75283849,0
+NC.US,D,20111006,000000,3.54118,3.77802,3.50187,3.75205,618444.32426358,0
+NC.US,D,20111007,000000,3.77081,3.81248,3.58925,3.66824,688657.51696156,0
+NC.US,D,20111010,000000,3.77575,3.81919,3.6553,3.78641,875274.49997156,0
+NC.US,D,20111011,000000,3.76598,3.85413,3.72648,3.83381,766334.65970269,0
+NC.US,D,20111012,000000,3.91555,3.98525,3.87477,3.94981,677909.79353804,0
+NC.US,D,20111013,000000,3.9272,3.94221,3.86016,3.91495,703871.05063616,0
+NC.US,D,20111014,000000,3.97617,4.04843,3.91495,4.00874,1628573.3288892,0
+NC.US,D,20111017,000000,3.98268,4.01863,3.89422,3.90933,603912.46223765,0
+NC.US,D,20111018,000000,3.9272,4.03856,3.81821,3.97113,1111199.7408253,0
+NC.US,D,20111019,000000,3.96876,4.04379,3.87527,3.92788,980380.57026983,0
+NC.US,D,20111020,000000,3.93213,3.95188,3.75374,3.85157,599821.41946057,0
+NC.US,D,20111021,000000,3.95513,4.02188,3.88108,3.94981,939359.73802696,0
+NC.US,D,20111024,000000,3.99245,4.23217,3.99245,4.20778,800052.59062771,0
+NC.US,D,20111025,000000,4.17757,4.20985,4.03362,4.08832,627356.69994953,0
+NC.US,D,20111026,000000,4.19298,4.26209,4.06393,4.2303,883565.97711272,0
+NC.US,D,20111027,000000,4.47701,4.67931,4.32645,4.53941,1288421.2019734,0
+NC.US,D,20111028,000000,4.51936,4.65571,4.41185,4.55827,761780.72845096,0
+NC.US,D,20111031,000000,4.45144,4.64732,4.41995,4.47306,600254.93426834,0
+NC.US,D,20111101,000000,4.27719,4.38322,4.17906,4.20127,826023.97657649,0
+NC.US,D,20111102,000000,4.27877,4.34857,4.19929,4.31728,668621.63749303,0
+NC.US,D,20111103,000000,4.38204,4.56519,4.21794,4.53694,645512.66473762,0
+NC.US,D,20111104,000000,4.46665,4.52578,4.3935,4.5011,230904.36958712,0
+NC.US,D,20111107,000000,4.50061,4.50061,4.2841,4.45865,575864.66190586,0
+NC.US,D,20111108,000000,4.4241,4.50426,4.34264,4.46605,377829.42555939,0
+NC.US,D,20111109,000000,4.35795,4.43406,4.21627,4.29476,729746.21250377,0
+NC.US,D,20111110,000000,4.40445,4.65008,4.3228,4.60614,1120477.7680197,0
+NC.US,D,20111111,000000,4.67832,4.78929,4.50723,4.57475,871848.92268211,0
+NC.US,D,20111114,000000,4.55403,4.6023,4.43406,4.47366,786350.28146992,0
+NC.US,D,20111115,000000,4.46665,4.55965,4.4235,4.52094,1376770.1017582,0
+NC.US,D,20111116,000000,4.4241,4.63656,4.40286,4.49577,599837.62562161,0
+NC.US,D,20111117,000000,4.50742,4.55116,4.37167,4.40228,648979.77031473,0
+NC.US,D,20111118,000000,4.42667,4.486,4.35854,4.44434,501129.95027823,0
+NC.US,D,20111121,000000,4.35854,4.45312,4.30395,4.3935,746862.9572153,0
+NC.US,D,20111122,000000,4.38559,4.39862,4.26614,4.27463,711258.02141438,0
+NC.US,D,20111123,000000,4.23098,4.26841,4.02652,4.03728,763923.99324826,0
+NC.US,D,20111125,000000,4.01526,4.12672,3.94043,3.96234,211654.48892895,0
+NC.US,D,20111128,000000,4.12337,4.30009,4.04389,4.10511,1016156.6836467,0
+NC.US,D,20111129,000000,4.12554,4.22131,4.08309,4.20689,1119397.0196554,0
+NC.US,D,20111130,000000,4.40978,4.44334,4.28064,4.35389,1625212.5762439,0
+NC.US,D,20111201,000000,4.31608,4.35182,4.26327,4.26377,928156.21632425,0
+NC.US,D,20111202,000000,4.35726,4.40573,4.25912,4.26721,1218511.8747949,0
+NC.US,D,20111205,000000,4.36209,4.50762,4.31559,4.49913,989970.56606418,0
+NC.US,D,20111206,000000,4.43604,4.63784,4.40189,4.53694,513364.588977,0
+NC.US,D,20111207,000000,4.43238,4.60072,4.30148,4.56419,807081.00009297,0
+NC.US,D,20111208,000000,4.455,4.50762,4.30839,4.32843,792638.27195274,0
+NC.US,D,20111209,000000,4.3225,4.65482,4.3225,4.63103,840620.66324658,0
+NC.US,D,20111212,000000,4.5712,4.65641,4.48837,4.63212,1413490.2240156,0
+NC.US,D,20111213,000000,4.71011,4.76826,4.44127,4.45727,1228580.965225,0
+NC.US,D,20111214,000000,4.40326,4.41847,4.33949,4.40326,743195.30039535,0
+NC.US,D,20111215,000000,4.50219,4.62511,4.47129,4.61366,531572.21090341,0
+NC.US,D,20111216,000000,4.63656,4.72976,4.53042,4.60931,1082914.9253883,0
+NC.US,D,20111219,000000,4.60872,4.71011,4.59697,4.59697,722256.940334,0
+NC.US,D,20111220,000000,4.74299,4.88624,4.74299,4.8816,573630.23745272,0
+NC.US,D,20111221,000000,4.84309,4.93027,4.7573,4.86344,332493.70294011,0
+NC.US,D,20111222,000000,4.91605,5.00679,4.86394,5.00679,361330.54073745,0
+NC.US,D,20111223,000000,5.03917,5.10186,4.97934,5.01261,510433.29959921,0
+NC.US,D,20111227,000000,5.00995,5.06543,4.95525,5.01893,140718.09629464,0
+NC.US,D,20111228,000000,5.02239,5.02239,4.84399,4.88269,529067.34613795,0
+NC.US,D,20111229,000000,4.91171,4.99572,4.91171,4.93758,331543.61674924,0
+NC.US,D,20111230,000000,4.93521,4.99829,4.86659,4.89542,244714.04456179,0
+NC.US,D,20120103,000000,5.00254,5.08577,4.93758,5.01685,500503.98730813,0
+NC.US,D,20120104,000000,4.99375,5.02002,4.93294,4.93807,587896.72359166,0
+NC.US,D,20120105,000000,4.91348,5.04154,4.84961,5.02002,431520.43707892,0
+NC.US,D,20120106,000000,5.03562,5.10009,4.94203,4.94203,652640.33693923,0
+NC.US,D,20120109,000000,4.99425,5.09001,4.93758,5.07274,617791.01339673,0
+NC.US,D,20120110,000000,5.1766,5.22468,5.15892,5.2007,229086.24089565,0
+NC.US,D,20120111,000000,5.1692,5.32666,5.11035,5.27809,378211.28322885,0
+NC.US,D,20120112,000000,5.27809,5.34454,5.20532,5.33348,170270.03094779,0
+NC.US,D,20120113,000000,5.25014,5.39904,5.25014,5.34266,434457.80376709,0
+NC.US,D,20120117,000000,5.40051,5.41247,5.27769,5.32123,289105.7583006,0
+NC.US,D,20120118,000000,5.32943,5.44356,5.25726,5.44356,155586.23616212,0
+NC.US,D,20120119,000000,5.45323,5.47742,5.36389,5.41107,262715.03793496,0
+NC.US,D,20120120,000000,5.25666,5.30731,5.14767,5.20976,604341.92550516,0
+NC.US,D,20120123,000000,5.20177,5.23978,5.07798,5.1692,616022.51607344,0
+NC.US,D,20120124,000000,5.14106,5.29636,5.05941,5.2933,483030.70705376,0
+NC.US,D,20120125,000000,5.29597,5.38739,5.22596,5.36447,665317.60641136,0
+NC.US,D,20120126,000000,5.4098,5.43724,5.3394,5.41197,472633.44186269,0
+NC.US,D,20120127,000000,5.40288,5.59462,5.40288,5.59462,189260.61302936,0
+NC.US,D,20120130,000000,5.54199,5.65207,5.48463,5.61061,455602.79238168,0
+NC.US,D,20120131,000000,5.66629,5.66629,5.51553,5.60804,518169.71572483,0
+NC.US,D,20120201,000000,5.65029,5.81625,5.61397,5.80027,434089.11360348,0
+NC.US,D,20120202,000000,5.78861,5.91607,5.44682,5.5649,965938.85501467,0
+NC.US,D,20120203,000000,5.67538,5.67538,5.57111,5.60892,745606.97973483,0
+NC.US,D,20120206,000000,5.58977,5.66066,5.50664,5.54258,369653.41731562,0
+NC.US,D,20120207,000000,5.54367,5.7352,5.53963,5.60439,906784.34145513,0
+NC.US,D,20120208,000000,5.63143,5.76146,5.61159,5.69236,406303.6505035,0
+NC.US,D,20120209,000000,5.7202,5.72552,5.5888,5.66244,502718.15405997,0
+NC.US,D,20120210,000000,5.58366,5.65642,5.47486,5.47486,420991.49682942,0
+NC.US,D,20120213,000000,5.54989,5.59412,5.50823,5.54387,481817.27074603,0
+NC.US,D,20120214,000000,5.52886,5.59352,5.46696,5.50359,407517.08681123,0
+NC.US,D,20120215,000000,5.5178,5.59067,5.37978,5.43655,427571.19821093,0
+NC.US,D,20120216,000000,5.45689,5.58276,5.45689,5.54495,319228.96013034,0
+NC.US,D,20120217,000000,5.57487,5.63825,5.56983,5.60034,340758.84506958,0
+NC.US,D,20120221,000000,5.6419,5.86226,5.6419,5.81715,590221.29481557,0
+NC.US,D,20120222,000000,5.81201,5.85377,5.7434,5.75515,209643.91207514,0
+NC.US,D,20120223,000000,5.75515,5.80717,5.66757,5.72385,379734.66236644,0
+NC.US,D,20120224,000000,5.74962,5.77982,5.68337,5.68712,154768.83791475,0
+NC.US,D,20120227,000000,5.68653,5.68939,5.54822,5.58603,379704.2758145,0
+NC.US,D,20120228,000000,5.61228,5.61752,5.5254,5.57644,561782.52084873,0
+NC.US,D,20120229,000000,5.58573,5.64693,5.39381,5.39381,425797.63646231,0
+NC.US,D,20120301,000000,5.51306,5.75919,5.50951,5.66698,1270741.2931659,0
+NC.US,D,20120302,000000,5.65533,5.65533,5.36734,5.42115,771967.31354852,0
+NC.US,D,20120305,000000,5.39884,5.56578,5.39884,5.5408,790503.11023596,0
+NC.US,D,20120306,000000,5.43299,5.50951,5.35145,5.43932,825649.20910248,0
+NC.US,D,20120307,000000,5.52728,5.5725,5.3553,5.4095,677118.73030236,0
+NC.US,D,20120308,000000,5.43299,5.49992,5.33348,5.45275,688921.8799635,0
+NC.US,D,20120309,000000,5.44978,5.6419,5.40268,5.51435,535914.44917658,0
+NC.US,D,20120312,000000,5.43872,5.60202,5.43872,5.56578,499610.6226809,0
+NC.US,D,20120313,000000,5.62631,5.88566,5.62631,5.8286,857279.58390877,0
+NC.US,D,20120314,000000,5.80599,5.84687,5.55314,5.55611,714536.73036942,0
+NC.US,D,20120315,000000,5.57644,5.98489,5.53785,5.95576,1084448.4333765,0
+NC.US,D,20120316,000000,5.9916,6.10326,5.93178,6.08006,1180552.9941032,0
+NC.US,D,20120319,000000,6.08696,6.36064,6.02961,6.21719,775987.45437106,0
+NC.US,D,20120320,000000,6.13159,6.19339,6.06733,6.14739,385358.20024669,0
+NC.US,D,20120321,000000,6.14946,6.26567,6.10197,6.21078,501933.16813469,0
+NC.US,D,20120322,000000,6.12903,6.20831,6.06989,6.18678,1112647.1535831,0
+NC.US,D,20120323,000000,6.15765,6.34238,6.10197,6.29835,524842.6025323,0
+NC.US,D,20120326,000000,6.35739,6.57755,6.30625,6.47951,598020.5098152,0
+NC.US,D,20120327,000000,6.46145,6.53825,6.38908,6.39757,319064.87274984,0
+NC.US,D,20120328,000000,6.43448,6.46855,6.22993,6.44287,550087.74988955,0
+NC.US,D,20120329,000000,6.39618,6.52246,6.3873,6.48929,331278.24086225,0
+NC.US,D,20120330,000000,6.52305,6.52305,6.39915,6.41839,406944.80674957,0
+NC.US,D,20120402,000000,6.37032,6.58081,6.35581,6.58081,402534.70517705,0
+NC.US,D,20120403,000000,6.56096,6.56096,6.38937,6.41899,357828.99706813,0
+NC.US,D,20120404,000000,6.31828,6.34307,6.24415,6.31464,395968.17130138,0
+NC.US,D,20120405,000000,6.35956,6.426,6.25086,6.39333,427276.44865705,0
+NC.US,D,20120409,000000,6.2315,6.28017,6.1153,6.2089,607003.78745568,0
+NC.US,D,20120410,000000,6.18678,6.2862,5.88566,5.99377,758593.17915175,0
+NC.US,D,20120411,000000,6.01204,6.15558,6.00503,6.10385,444594.75749649,0
+NC.US,D,20120412,000000,6.11244,6.28107,6.06733,6.22993,469985.76030308,0
+NC.US,D,20120413,000000,6.17356,6.19666,6.08203,6.10139,278155.4578641,0
+NC.US,D,20120416,000000,6.15558,6.26724,6.04955,6.2327,424952.8903182,0
+NC.US,D,20120417,000000,6.32026,6.47744,6.31019,6.42699,704893.05166663,0
+NC.US,D,20120418,000000,6.40449,6.40449,6.19735,6.32075,551082.40302327,0
+NC.US,D,20120419,000000,6.30832,6.41366,6.20771,6.31059,283234.06357945,0
+NC.US,D,20120420,000000,6.31286,6.50291,6.3016,6.36064,529265.87161066,0
+NC.US,D,20120423,000000,6.27475,6.28906,6.09161,6.11056,645730.43502658,0
+NC.US,D,20120424,000000,6.10039,6.15687,6.05439,6.13623,308084.18576139,0
+NC.US,D,20120425,000000,6.27001,6.30388,6.16338,6.22706,310086.65953467,0
+NC.US,D,20120426,000000,6.20642,6.29993,6.13811,6.24483,244251.15608714,0
+NC.US,D,20120427,000000,6.25728,6.35956,6.14225,6.35344,604904.07671617,0
+NC.US,D,20120430,000000,6.31286,6.31808,6.18431,6.25905,378157.60032041,0
+NC.US,D,20120501,000000,6.28176,6.3018,6.12281,6.14442,966276.14574127,0
+NC.US,D,20120502,000000,6.09506,6.2327,6.09506,6.2327,324224.50927037,0
+NC.US,D,20120503,000000,6.18737,6.2324,6.10049,6.15213,378157.60032041,0
+NC.US,D,20120504,000000,6.13978,6.13978,5.84924,5.88566,777927.12927032,0
+NC.US,D,20120507,000000,5.83688,5.99555,5.77075,5.93443,677069.09893418,0
+NC.US,D,20120508,000000,5.88338,6.14038,5.84084,6.11008,749653.45556906,0
+NC.US,D,20120509,000000,5.98331,6.1703,5.98331,6.08746,321607.2142627,0
+NC.US,D,20120510,000000,6.14492,6.19991,5.99664,6.03819,202677.28859885,0
+NC.US,D,20120511,000000,6.01519,6.08746,5.94006,6.02349,327090.974004,0
+NC.US,D,20120514,000000,5.93078,6.05627,5.75919,5.77874,365890.54929956,0
+NC.US,D,20120515,000000,5.7966,5.8593,5.72513,5.78101,355299.8230611,0
+NC.US,D,20120516,000000,5.80322,5.87461,5.76888,5.82603,312184.34450406,0
+NC.US,D,20120517,000000,5.78377,5.78377,5.57576,5.57694,269318.03567297,0
+NC.US,D,20120518,000000,5.56401,5.7663,5.56401,5.66944,373653.30043686,0
+NC.US,D,20120521,000000,5.67665,5.81369,5.58168,5.774,453545.6228149,0
+NC.US,D,20120522,000000,5.77192,5.89681,5.75889,5.8675,656047.68229752,0
+NC.US,D,20120523,000000,5.79897,5.95418,5.73164,5.93018,170742.03538802,0
+NC.US,D,20120524,000000,5.90511,5.90511,5.68732,5.80519,345322.90517197,0
+NC.US,D,20120525,000000,5.8134,5.88004,5.66649,5.75475,149395.48264553,0
+NC.US,D,20120529,000000,5.83394,5.93977,5.79217,5.92594,306099.94391928,0
+NC.US,D,20120530,000000,5.85416,5.89514,5.76748,5.82771,302010.92691233,0
+NC.US,D,20120531,000000,5.83867,5.86355,5.66293,5.81745,390935.14541397,0
+NC.US,D,20120601,000000,5.57437,5.67803,5.51553,5.55838,262609.69788822,0
+NC.US,D,20120604,000000,5.55838,5.5952,5.40782,5.50576,351648.37240218,0
+NC.US,D,20120605,000000,5.46578,5.60972,5.42816,5.5875,396944.59250394,0
+NC.US,D,20120606,000000,5.6193,5.78743,5.6193,5.7817,349408.88352373,0
+NC.US,D,20120607,000000,5.72198,5.89287,5.57328,5.62048,471257.94394458,0
+NC.US,D,20120608,000000,5.5729,5.84557,5.5408,5.82069,236317.22737388,0
+NC.US,D,20120611,000000,5.92536,6.01766,5.6815,5.6815,524934.77507321,0
+NC.US,D,20120612,000000,5.6815,5.95121,5.6815,5.91272,366360.52796967,0
+NC.US,D,20120613,000000,5.8984,6.0073,5.53913,5.68702,405290.76543861,0
+NC.US,D,20120614,000000,5.69936,5.92791,5.69936,5.83591,499520.47591012,0
+NC.US,D,20120615,000000,5.84183,5.97226,5.7742,5.91133,532408.853967,0
+NC.US,D,20120618,000000,5.83985,6.03149,5.81013,5.95201,271391.41140079,0
+NC.US,D,20120619,000000,5.98192,6.19576,5.945,6.16753,536650.81661875,0
+NC.US,D,20120620,000000,6.19142,6.19142,5.97738,6.02497,637511.88561009,0
+NC.US,D,20120621,000000,6.04808,6.04808,5.76531,5.78397,445733.24030942,0
+NC.US,D,20120622,000000,5.8593,5.94608,5.70962,5.91222,682107.18924694,0
+NC.US,D,20120625,000000,5.72425,5.9132,5.67004,5.84084,231070.48273776,0
+NC.US,D,20120626,000000,5.88645,6.08223,5.81478,5.96919,855543.49890756,0
+NC.US,D,20120627,000000,6.00177,6.15608,6.00177,6.09872,435651.9952586,0
+NC.US,D,20120628,000000,6.07275,6.4649,6.07275,6.41593,705553.45272895,0
+NC.US,D,20120629,000000,6.54338,6.61418,6.41662,6.44496,702579.62217843,0
+NC.US,D,20120702,000000,6.44447,6.53904,6.37447,6.53845,1048899.2062543,0
+NC.US,D,20120703,000000,6.53737,6.85073,6.53737,6.85073,330838.64874408,0
+NC.US,D,20120705,000000,6.7674,6.95775,6.73838,6.92162,424559.89091302,0
+NC.US,D,20120706,000000,6.8147,7.16281,6.71133,6.93454,751877.75117156,0
+NC.US,D,20120709,000000,6.91184,6.93583,6.57617,6.68753,937302.56846018,0
+NC.US,D,20120710,000000,6.73019,6.85004,6.44782,6.47142,964969.52400757,0
+NC.US,D,20120711,000000,6.46707,6.52009,6.28284,6.31711,725466.77310462,0
+NC.US,D,20120712,000000,6.28729,6.3641,6.21167,6.29893,544373.05235346,0
+NC.US,D,20120713,000000,6.31711,6.50014,6.29252,6.46835,310418.88583596,0
+NC.US,D,20120716,000000,6.44042,6.44042,6.12024,6.14492,443731.7794212,0
+NC.US,D,20120717,000000,6.16813,6.23743,5.88932,6.11737,520802.20400846,0
+NC.US,D,20120718,000000,6.11668,6.21058,6.06653,6.1703,440297.08616617,0
+NC.US,D,20120719,000000,6.18965,6.18965,5.94134,5.97056,460777.62217819,0
+NC.US,D,20120720,000000,5.8984,5.93622,5.77558,5.8899,603967.15803115,0
+NC.US,D,20120723,000000,5.76561,5.8905,5.6499,5.77963,597752.09527301,0
+NC.US,D,20120724,000000,5.80639,5.81547,5.5026,5.63934,431249.99676661,0
+NC.US,D,20120725,000000,5.70755,5.80886,5.51365,5.62117,333179.42612904,0
+NC.US,D,20120726,000000,5.75159,5.77025,5.57624,5.73105,266923.57537957,0
+NC.US,D,20120727,000000,5.75307,5.95161,5.61989,5.87145,377797.01323731,0
+NC.US,D,20120730,000000,5.9137,5.9137,5.66718,5.70805,413685.55685639,0
+NC.US,D,20120731,000000,5.69936,5.70923,5.53172,5.55226,232025.63335395,0
+NC.US,D,20120801,000000,5.60922,5.74744,5.47792,5.54595,629350.05775722,0
+NC.US,D,20120802,000000,5.5254,5.57033,5.43043,5.50616,491581.48277154,0
+NC.US,D,20120803,000000,5.87421,6.09535,5.79108,5.87273,842882.43559647,0
+NC.US,D,20120806,000000,5.85377,5.99664,5.82642,5.95941,472543.29509192,0
+NC.US,D,20120807,000000,5.98389,6.06486,5.91183,5.97293,459899.45082693,0
+NC.US,D,20120808,000000,5.91272,5.9369,5.81013,5.87905,424914.40068573,0
+NC.US,D,20120809,000000,5.88251,5.95023,5.81547,5.8589,262972.31074145,0
+NC.US,D,20120810,000000,5.83808,5.92229,5.80954,5.83264,314351.91854291,0
+NC.US,D,20120813,000000,5.82198,5.83808,5.63687,5.73461,320657.12807184,0
+NC.US,D,20120814,000000,5.80736,5.82505,5.70302,5.76868,311392.26838331,0
+NC.US,D,20120815,000000,5.73915,5.90936,5.62878,5.87629,425226.36928571,0
+NC.US,D,20120816,000000,5.84924,5.96445,5.76916,5.92791,197660.46887246,0
+NC.US,D,20120817,000000,5.86424,5.9525,5.82396,5.94065,182302.09263358,0
+NC.US,D,20120820,000000,5.90443,5.96395,5.83176,5.90284,425498.83536817,0
+NC.US,D,20120821,000000,5.91775,6.20495,5.91775,6.10711,400503.87062195,0
+NC.US,D,20120822,000000,6.0846,6.12597,5.98962,5.99456,339809.77176378,0
+NC.US,D,20120823,000000,5.99012,6.04076,5.89801,5.92791,361244.44550693,0
+NC.US,D,20120824,000000,5.88251,5.96919,5.88181,5.8905,299231.57029428,0
+NC.US,D,20120827,000000,5.9132,5.95083,5.73915,5.79573,532445.31782934,0
+NC.US,D,20120828,000000,5.79385,5.8675,5.76798,5.76798,186112.56624768,0
+NC.US,D,20120829,000000,5.78002,5.93245,5.77944,5.88705,171579.69133669,0
+NC.US,D,20120830,000000,5.85249,5.92082,5.78397,5.88518,283200.63837231,0
+NC.US,D,20120831,000000,5.94273,5.99012,5.86463,5.9299,292236.58603617,0
+NC.US,D,20120904,000000,5.92102,5.95003,5.78328,5.89801,467223.62273113,0
+NC.US,D,20120905,000000,5.94588,5.96889,5.84944,5.85199,389097.77190626,0
+NC.US,D,20120906,000000,5.91103,6.08638,5.89514,6.06703,221502.77041484,0
+NC.US,D,20120907,000000,6.10287,6.12725,6.02497,6.10287,286037.72943906,0
+NC.US,D,20120910,000000,6.11402,6.17336,6.06703,6.1309,324950.74786189,0
+NC.US,D,20120911,000000,6.13623,6.13623,5.9137,6.00404,360487.82036346,0
+NC.US,D,20120912,000000,6.0302,6.10404,5.91913,6.08845,736178.03266581,0
+NC.US,D,20120913,000000,6.03909,6.1861,5.96889,6.14966,412511.62306619,0
+NC.US,D,20120914,000000,6.14512,6.40201,6.14512,6.31019,673938.27119862,0
+NC.US,D,20120917,000000,6.28324,6.3255,6.15272,6.26704,473671.64905421,0
+NC.US,D,20120918,000000,6.21452,6.33636,6.21452,6.3016,622972.9333887,0
+NC.US,D,20120919,000000,6.30101,6.3404,6.24869,6.28037,709246.43167552,0
+NC.US,D,20120920,000000,6.22005,6.29233,6.12153,6.28097,528154.73669448,0
+NC.US,D,20120921,000000,6.31888,6.37684,6.26704,6.26941,2149999.4700976,0
+NC.US,D,20120924,000000,6.33408,6.60243,6.32817,6.54625,2748376.5154556,0
+NC.US,D,20120925,000000,6.57448,6.64755,6.18363,6.26734,2900581.7412712,0
+NC.US,D,20120926,000000,6.31711,6.54014,6.26587,6.37249,1176003.1143917,0
+NC.US,D,20120927,000000,6.45513,6.65367,6.42412,6.6275,463643.07402675,0
+NC.US,D,20120928,000000,6.57805,7.07306,6.52918,6.98973,2358262.8198293,0
+NC.US,D,20121001,000000,7.26065,7.84462,7.18058,7.6054,1360701.6930888,0
+NC.US,D,20121002,000000,7.6369,7.89202,7.63393,7.86624,1128057.1869602,0
+NC.US,D,20121003,000000,7.87335,8.29837,7.87335,8.28781,885869.27775028,0
+NC.US,D,20121004,000000,8.3509,8.74828,8.33323,8.7389,548005.25819614,0
+NC.US,D,20121005,000000,8.82528,9.0102,8.37657,8.50807,886566.14267492,0
+NC.US,D,20121008,000000,8.41507,8.55645,8.32622,8.41507,1305409.3102817,0
+NC.US,D,20121009,000000,8.3982,8.40529,8.19482,8.3982,399517.32056875,0
+NC.US,D,20121010,000000,8.40836,8.60828,8.328,8.53225,397122.86027536,0
+NC.US,D,20121011,000000,8.53225,8.56376,8.47451,8.5054,492848.60198771,0
+NC.US,D,20121012,000000,8.52396,8.71105,8.47203,8.63751,462415.45732811,0
+NC.US,D,20121015,000000,8.62862,8.68115,8.50136,8.6063,174172.6771028,0
+NC.US,D,20121016,000000,8.72211,8.79459,8.67926,8.75835,280673.49013541,0
+NC.US,D,20121017,000000,8.74078,9.08158,8.70356,9.03301,210807.7170147,0
+NC.US,D,20121018,000000,8.9486,9.0102,8.89617,8.92332,340889.50724296,0
+NC.US,D,20121019,000000,8.92332,8.96173,8.64658,8.69842,251620.90781926,0
+NC.US,D,20121022,000000,8.82528,8.94583,8.70544,8.8476,269360.5768457,0
+NC.US,D,20121023,000000,8.60127,8.85135,8.40184,8.77701,403030.00597378,0
+NC.US,D,20121024,000000,8.84592,8.93833,8.77879,8.82144,149272.92355268,0
+NC.US,D,20121025,000000,8.95976,8.95976,8.83447,8.86241,157905.74296071,0
+NC.US,D,20121026,000000,8.93646,8.98671,8.76022,8.85698,98540.549307673,0
+NC.US,D,20121031,000000,8.83644,8.91296,8.74552,8.85885,176543.84103969,0
+NC.US,D,20121101,000000,8.86428,9.16966,8.86428,9.09679,560520.46605789,0
+NC.US,D,20121102,000000,9.04524,9.27361,8.82144,9.26393,400840.1484635,0
+NC.US,D,20121105,000000,9.27361,9.28921,9.16966,9.24152,477303.85489689,0
+NC.US,D,20121106,000000,9.27361,9.49663,9.24438,9.35684,215576.37990019,0
+NC.US,D,20121107,000000,9.19996,9.21636,8.99895,9.11209,381343.12384949,0
+NC.US,D,20121108,000000,9.2047,9.45615,9.15247,9.37154,459553.04413474,0
+NC.US,D,20121109,000000,9.3204,9.46801,9.25031,9.43345,172164.12601913,0
+NC.US,D,20121112,000000,9.50158,9.50158,9.32238,9.41667,223002.85319593,0
+NC.US,D,20121113,000000,9.34312,9.58746,9.34312,9.35881,213160.64902043,0
+NC.US,D,20121114,000000,9.48676,9.77011,9.29218,9.30007,261958.41279149,0
+NC.US,D,20121115,000000,9.53416,9.63091,9.33423,9.58746,568561.76058802,0
+NC.US,D,20121116,000000,9.55883,9.65953,9.34993,9.35881,240630.09198017,0
+NC.US,D,20121119,000000,9.52527,9.60227,9.45418,9.60227,255799.05871191,0
+NC.US,D,20121120,000000,9.56871,9.64966,9.55883,9.61215,253692.25777695,0
+NC.US,D,20121121,000000,9.61609,9.68422,9.50651,9.62104,161237.12193912,0
+NC.US,D,20121123,000000,9.68125,10.0308,9.65559,10.0308,201871.0320872,0
+NC.US,D,20121126,000000,10.0209,10.0722,9.93991,9.94784,166990.30910768,0
+NC.US,D,20121127,000000,9.96059,10.1205,9.95383,10.0475,391265.34594512,0
+NC.US,D,20121128,000000,10.1769,10.2479,10.0071,10.1127,371374.30904086,0
+NC.US,D,20121129,000000,10.173,10.2479,10.0525,10.1177,253142.26118671,0
+NC.US,D,20121130,000000,10.1364,10.1364,9.85996,9.9814,340171.37173195,0
+NC.US,D,20121203,000000,9.58055,9.94387,9.21636,9.51144,1050966.5046717,0
+NC.US,D,20121204,000000,9.49663,9.83033,9.49663,9.60129,886744.41044634,0
+NC.US,D,20121205,000000,9.61708,9.9814,9.54206,9.96159,503294.4856619,0
+NC.US,D,20121206,000000,9.92118,10.171,9.80467,10.1364,353266.96273587,0
+NC.US,D,20121207,000000,10.2007,10.3387,10.1769,10.2519,279260.51546989,0
+NC.US,D,20121210,000000,10.2252,10.2875,10.1118,10.2124,318665.79603427,0
+NC.US,D,20121211,000000,10.3704,10.5362,10.329,10.4879,283870.1554002,0
+NC.US,D,20121212,000000,10.4652,10.628,10.3635,10.4582,179726.32591357,0
+NC.US,D,20121213,000000,10.4395,10.5758,10.3615,10.4563,142031.8082238,0
+NC.US,D,20121214,000000,10.4652,10.5975,10.4217,10.5195,161660.50789625,0
+NC.US,D,20121217,000000,10.5214,10.8176,10.5214,10.7544,174835.10393523,0
+NC.US,D,20121218,000000,10.7603,10.943,10.7603,10.9322,153395.36576677,0
+NC.US,D,20121219,000000,10.9716,11.2628,10.8917,11.0437,313457.54103062,0
+NC.US,D,20121220,000000,11.0279,11.2264,11.0279,11.1514,199420.86311523,0
+NC.US,D,20121221,000000,11.0408,11.1918,10.9589,11.1119,407589.00165084,0
+NC.US,D,20121224,000000,11.0862,11.2935,11.0575,11.1799,173959.97123917,0
+NC.US,D,20121226,000000,11.1651,11.3597,11.1651,11.1978,157293.96038152,0
+NC.US,D,20121227,000000,11.1938,11.2688,10.9855,11.1494,144255.09094123,0
+NC.US,D,20121228,000000,11.0999,11.3221,11.0635,11.1631,169853.73518612,0
+NC.US,D,20121231,000000,11.2075,11.4119,11.1958,11.3597,225247.40649973,0
+NC.US,D,20130102,000000,11.6055,11.8938,11.6055,11.7782,212387.81771592,0
+NC.US,D,20130103,000000,11.8414,12.1149,11.6588,11.8078,421516.17129303,0
+NC.US,D,20130104,000000,11.874,12.2867,11.8137,12.2156,213292.32407887,0
+NC.US,D,20130107,000000,12.0763,12.2778,12.0449,12.2136,321385.39243349,0
+NC.US,D,20130108,000000,12.2354,12.3014,12.0744,12.1505,240630.09198017,0
+NC.US,D,20130109,000000,12.1603,12.3459,12.1524,12.2807,122702.92253056,0
+NC.US,D,20130110,000000,12.3913,12.4743,12.2116,12.421,198139.56350815,0
+NC.US,D,20130111,000000,12.3993,12.4437,11.9817,12.1298,183241.03708873,0
+NC.US,D,20130114,000000,12.0892,12.2275,11.9875,12.2235,170533.38106466,0
+NC.US,D,20130115,000000,12.1702,12.5079,12.1702,12.3755,169104.2002381,0
+NC.US,D,20130116,000000,12.2956,12.4042,12.2275,12.3361,77866.552248263,0
+NC.US,D,20130117,000000,12.3498,12.6076,12.2314,12.4032,160428.83965734,0
+NC.US,D,20130118,000000,12.3656,12.4032,12.2077,12.2522,186295.89844443,0
+NC.US,D,20130122,000000,12.2936,12.3558,12.1198,12.2354,228659.81628333,0
+NC.US,D,20130123,000000,12.2522,12.3331,12.0251,12.1821,306132.35624135,0
+NC.US,D,20130124,000000,12.1682,12.3646,12.0942,12.3439,258928.87356242,0
+NC.US,D,20130125,000000,12.3716,12.4298,12.1761,12.2887,148740.14600855,0
+NC.US,D,20130128,000000,12.2758,12.3755,12.1288,12.3034,188874.70381963,0
+NC.US,D,20130129,000000,12.3221,12.3835,12.1889,12.3271,199136.242412,0
+NC.US,D,20130130,000000,12.2571,12.3331,12.0497,12.0636,314337.73815201,0
+NC.US,D,20130131,000000,12.0695,12.2551,11.9817,12.1948,215607.7793372,0
+NC.US,D,20130201,000000,12.2907,12.3608,12.2235,12.3034,218547.1717955,0
+NC.US,D,20130204,000000,12.2334,12.2778,11.9817,12.0606,141533.46877187,0
+NC.US,D,20130205,000000,12.0833,12.3608,12.0231,12.3034,301421.42780456,0
+NC.US,D,20130206,000000,12.2402,12.3973,12.0221,12.0763,157048.84219581,0
+NC.US,D,20130207,000000,12.0449,12.1208,11.6518,12.0014,249072.48899601,0
+NC.US,D,20130208,000000,12.0034,12.0892,11.9046,11.9323,91142.436793738,0
+NC.US,D,20130211,000000,11.9648,12.0399,11.8986,11.9213,79656.320157918,0
+NC.US,D,20130212,000000,11.9343,12.3478,11.9213,12.2709,123481.83114546,0
+NC.US,D,20130213,000000,12.2462,12.4013,12.0034,12.1722,69752.329993452,0
+NC.US,D,20130214,000000,12.1001,12.5197,12.1001,12.3628,76979.264931421,0
+NC.US,D,20130215,000000,12.4317,12.4317,12.2729,12.2907,62913.330035334,0
+NC.US,D,20130219,000000,12.3331,12.3953,12.1702,12.3873,355071.92392151,0
+NC.US,D,20130220,000000,12.3578,12.3785,11.7832,11.8,143138.89159972,0
+NC.US,D,20130221,000000,11.803,11.803,11.3409,11.4968,152817.00839471,0
+NC.US,D,20130222,000000,11.5886,11.7555,11.5886,11.7032,87159.772718601,0
+NC.US,D,20130225,000000,11.7891,11.8839,10.6597,10.6636,521335.99443766,0
+NC.US,D,20130226,000000,10.7455,10.8255,10.6694,10.7416,245624.62823513,0
+NC.US,D,20130227,000000,10.7011,10.9124,10.6497,10.792,191642.91870197,0
+NC.US,D,20130228,000000,10.8284,10.9252,10.8057,10.9223,356656.07616299,0
+NC.US,D,20130301,000000,10.787,11.1553,10.6517,10.8799,234919.44598433,0
+NC.US,D,20130304,000000,10.7623,10.9203,10.6874,10.8877,294442.64970749,0
+NC.US,D,20130305,000000,10.9893,11.0802,10.6874,10.7416,290349.58116028,0
+NC.US,D,20130306,000000,10.7366,10.791,10.0535,10.4306,406608.52890802,0
+NC.US,D,20130307,000000,10.4039,10.6015,9.97751,10.3902,361392.3267264,0
+NC.US,D,20130308,000000,10.4701,10.4988,10.3556,10.3783,261287.88287855,0
+NC.US,D,20130311,000000,10.3822,10.4405,10.316,10.3447,277057.49045377,0
+NC.US,D,20130312,000000,10.3447,10.4276,10.3368,10.3822,83448.561840855,0
+NC.US,D,20130313,000000,10.3556,10.4642,10.3507,10.4326,229265.52155213,0
+NC.US,D,20130314,000000,10.3842,10.5965,10.3842,10.5875,196410.56870239,0
+NC.US,D,20130315,000000,10.6152,10.633,10.4513,10.5372,301224.92810198,0
+NC.US,D,20130318,000000,10.4069,10.633,10.3387,10.5205,162282.41932609,0
+NC.US,D,20130319,000000,10.5155,10.5788,10.3407,10.5126,157492.48585423,0
+NC.US,D,20130320,000000,10.5619,10.6607,10.1967,10.4701,286201.81681957,0
+NC.US,D,20130321,000000,10.3387,10.4493,10.3003,10.316,76610.574767803,0
+NC.US,D,20130322,000000,10.3892,10.4819,10.3121,10.3842,50776.941187856,0
+NC.US,D,20130325,000000,10.3763,10.557,10.2933,10.4158,120261.86952418,0
+NC.US,D,20130326,000000,10.477,10.4968,10.1897,10.2894,124287.07477204,0
+NC.US,D,20130327,000000,10.1837,10.2776,10.0644,10.1255,156805.74978024,0
+NC.US,D,20130328,000000,10.1502,10.1817,9.99324,10.0308,181522.17113362,0
+NC.US,D,20130401,000000,10.0406,10.0485,9.8175,9.9596,187809.14873137,0
+NC.US,D,20130402,000000,10.0328,10.0495,9.52033,9.55883,198289.47049776,0
+NC.US,D,20130403,000000,9.56673,9.56673,9.22217,9.31172,250964.55829721,0
+NC.US,D,20130404,000000,9.31172,9.35684,9.25702,9.34805,115416.22737376,0
+NC.US,D,20130405,000000,9.21536,9.24635,9.10073,9.23185,126070.76537131,0
+NC.US,D,20130408,000000,9.23481,9.29809,9.2047,9.25031,84821.021103778,0
+NC.US,D,20130409,000000,9.24251,9.35486,9.18022,9.20766,166265.08340123,0
+NC.US,D,20130410,000000,9.29809,9.87772,9.24635,9.82738,186354.64577819,0
+NC.US,D,20130411,000000,9.79084,10.0101,9.79084,9.95279,107276.68299232,0
+NC.US,D,20130412,000000,9.94189,10.1048,9.93793,10.0426,163146.41028644,0
+NC.US,D,20130415,000000,9.99125,10.0159,9.81651,9.8718,369672.66213185,0
+NC.US,D,20130416,000000,10.0199,10.0199,9.84613,9.96159,384475.97735518,0
+NC.US,D,20130417,000000,9.87378,9.91524,9.7948,9.82145,380002.06402357,0
+NC.US,D,20130418,000000,9.81947,10.2451,9.79677,10.1571,269483.13593855,0
+NC.US,D,20130419,000000,10.2064,10.4129,10.1532,10.399,151281.47463635,0
+NC.US,D,20130422,000000,10.4039,10.4968,10.167,10.3309,160980.8620177,0
+NC.US,D,20130423,000000,10.399,10.7081,10.399,10.6764,83209.520965542,0
+NC.US,D,20130424,000000,10.6389,10.8857,10.6389,10.8067,158094.13958278,0
+NC.US,D,20130425,000000,10.8334,11.0625,10.7653,10.785,158246.07234251,0
+NC.US,D,20130426,000000,10.6814,10.7791,10.5511,10.5807,145316.59448922,0
+NC.US,D,20130429,000000,10.5678,10.9459,10.5678,10.7258,220373.40356749,0
+NC.US,D,20130430,000000,10.7623,10.9084,10.7258,10.9084,99432.901049839,0
+NC.US,D,20130501,000000,10.7445,10.781,10.0139,10.0199,195203.20970505,0
+NC.US,D,20130502,000000,9.96159,10.012,9.53909,9.60129,370494.11191948,0
+NC.US,D,20130503,000000,9.71779,9.7711,9.44628,9.49466,432719.69299575,0
+NC.US,D,20130506,000000,9.51835,9.65066,9.36078,9.43247,349738.07116981,0
+NC.US,D,20130507,000000,9.47492,9.47492,9.03963,9.18702,354971.64830008,0
+NC.US,D,20130508,000000,9.19414,9.65756,9.19414,9.43839,261993.86376877,0
+NC.US,D,20130509,000000,9.39296,9.40877,9.11979,9.24251,161170.27152484,0
+NC.US,D,20130510,000000,9.28921,9.28921,9.11979,9.16007,175123.77617872,0
+NC.US,D,20130513,000000,9.16007,9.17735,8.96638,9.12551,96247.377520769,0
+NC.US,D,20130514,000000,9.08445,9.39593,9.08445,9.38507,159478.75346647,0
+NC.US,D,20130515,000000,9.30777,9.7948,9.2669,9.78887,578712.89470832,0
+NC.US,D,20130516,000000,9.72371,10.0554,9.61018,9.98627,267309.4845893,0
+NC.US,D,20130517,000000,10.0011,10.2371,10.0011,10.1837,115547.9024322,0
+NC.US,D,20130520,000000,10.1205,10.2776,10.0446,10.2371,171218.09136852,0
+NC.US,D,20130521,000000,10.2311,10.3348,10.1512,10.1581,261697.08844475,0
+NC.US,D,20130522,000000,10.1917,10.3348,10.0604,10.0978,232452.05796627,0
+NC.US,D,20130523,000000,9.93001,10.2913,9.93001,10.2034,119590.32672616,0
+NC.US,D,20130524,000000,10.1374,10.2796,9.97353,10.1967,203247.54289038,0
+NC.US,D,20130528,000000,10.3842,10.6557,10.2933,10.628,222420.44428363,0
+NC.US,D,20130529,000000,10.5362,10.8176,10.5362,10.6587,199941.48603859,0
+NC.US,D,20130530,000000,10.6874,10.793,10.6399,10.6874,139696.09526417,0
+NC.US,D,20130531,000000,10.6439,10.7169,10.5748,10.5788,90346.309132736,0
+NC.US,D,20130603,000000,10.5768,10.6478,10.011,10.2519,215674.62975148,0
+NC.US,D,20130604,000000,10.2361,10.2875,9.68422,9.91821,192838.12307854,0
+NC.US,D,20130605,000000,9.89944,9.99822,9.72865,9.88562,125879.33009405,0
+NC.US,D,20130606,000000,9.8649,10.6034,9.8649,10.5905,252451.47357246,0
+NC.US,D,20130607,000000,10.7051,10.9489,10.5965,10.8827,159323.78205155,0
+NC.US,D,20130610,000000,10.9549,11.2885,10.9351,11.1514,223863.80550109,0
+NC.US,D,20130611,000000,11.0862,11.0862,10.866,10.869,83978.300729791,0
+NC.US,D,20130612,000000,10.9203,11.018,10.781,10.8206,150187.55876627,0
+NC.US,D,20130613,000000,10.8186,11.1384,10.791,11.1119,73516.210894572,0
+NC.US,D,20130614,000000,11.1227,11.33,11.02,11.1988,118218.8803483,0
+NC.US,D,20130617,000000,11.337,11.3942,10.7505,10.79,158009.05723733,0
+NC.US,D,20130618,000000,10.788,11.2046,10.6172,11.1089,153484.49965248,0
+NC.US,D,20130619,000000,11.1119,11.2195,11.02,11.02,57955.257642711,0
+NC.US,D,20130620,000000,10.8907,11.0003,10.5925,10.6429,61657.352554874,0
+NC.US,D,20130621,000000,10.6794,10.7248,10.3339,10.6497,196436.90371408,0
+NC.US,D,20130624,000000,10.4988,10.6497,10.3003,10.4602,175853.05342544,0
+NC.US,D,20130625,000000,10.5353,10.6656,10.4543,10.5501,134299.44363845,0
+NC.US,D,20130626,000000,10.6112,10.6112,10.3852,10.4237,86180.312860856,0
+NC.US,D,20130627,000000,10.4938,10.7969,10.4938,10.7673,67778.217001987,0
+NC.US,D,20130628,000000,10.6517,10.9252,10.6389,10.8157,429124.96390046,0
+NC.US,D,20130701,000000,10.9489,11.0535,10.8561,10.9252,186670.66591843,0
+NC.US,D,20130702,000000,10.8274,10.869,10.5905,10.6478,296208.10837559,0
+NC.US,D,20130703,000000,10.5638,10.5638,10.2913,10.3319,166347.12709147,0
+NC.US,D,20130705,000000,10.5698,10.9983,10.394,10.9953,151411.12392466,0
+NC.US,D,20130708,000000,10.941,11.1306,10.8847,11.02,101298.63533936,0
+NC.US,D,20130709,000000,11.0792,11.492,11.0792,11.3113,120887.83249428,0
+NC.US,D,20130710,000000,11.3458,11.4533,11.0665,11.0862,180308.73482588,0
+NC.US,D,20130711,000000,11.255,11.489,11.1621,11.485,180987.36781936,0
+NC.US,D,20130712,000000,11.5285,11.5285,11.1582,11.1681,106532.21246963,0
+NC.US,D,20130715,000000,11.2115,11.5057,11.1346,11.4623,99989.987835526,0
+NC.US,D,20130716,000000,11.4476,11.4476,11.2352,11.2471,64944.164590432,0
+NC.US,D,20130717,000000,11.3438,11.5057,11.3004,11.3754,55188.05564544,0
+NC.US,D,20130718,000000,11.3754,11.799,11.3754,11.5512,221548.35024276,0
+NC.US,D,20130719,000000,11.5462,11.7634,11.5008,11.7111,64580.538852138,0
+NC.US,D,20130722,000000,11.7802,11.8641,11.6114,11.6114,117164.46699575,0
+NC.US,D,20130723,000000,11.7298,11.7298,11.2984,11.4613,181613.33078945,0
+NC.US,D,20130724,000000,11.5374,11.6528,11.2619,11.3458,383781.13820067,0
+NC.US,D,20130725,000000,11.33,11.485,11.2638,11.4426,88591.992200352,0
+NC.US,D,20130726,000000,11.332,11.6183,11.2441,11.3409,120233.50874236,0
+NC.US,D,20130729,000000,11.3853,11.494,11.0398,11.1384,86851.855658876,0
+NC.US,D,20130730,000000,11.1601,11.3113,11.0625,11.2441,164476.32837663,0
+NC.US,D,20130731,000000,11.2254,11.6944,11.2254,11.5808,79438.549868967,0
+NC.US,D,20130801,000000,11.6252,12.0063,11.6252,11.9787,105542.62376124,0
+NC.US,D,20130802,000000,11.8582,12.0685,11.7111,11.8108,62407.900387955,0
+NC.US,D,20130805,000000,11.7555,11.8306,11.6864,11.7723,37444.335078747,0
+NC.US,D,20130806,000000,11.7338,11.7812,11.4238,11.5572,68739.444928565,0
+NC.US,D,20130807,000000,11.5572,11.5582,11.2441,11.4573,75043.641572422,0
+NC.US,D,20130808,000000,11.6055,11.6055,11.2688,11.2935,56512.909310312,0
+NC.US,D,20130809,000000,11.2619,11.4219,11.2234,11.2431,54101.229970816,0
+NC.US,D,20130812,000000,11.1819,11.946,11.1819,11.8908,96408.426246086,0
+NC.US,D,20130813,000000,11.7634,11.9313,11.6855,11.8394,98784.654608311,0
+NC.US,D,20130814,000000,11.7861,11.8504,11.5374,11.6618,63294.174819732,0
+NC.US,D,20130815,000000,11.494,11.5552,11.1434,11.1799,99097.636093361,0
+NC.US,D,20130816,000000,11.1721,11.2234,11.0752,11.0999,79806.227147521,0
+NC.US,D,20130819,000000,11.0505,11.2619,10.9884,10.9913,161767.87371312,0
+NC.US,D,20130820,000000,10.9726,11.024,10.8274,10.9006,173549.75278789,0
+NC.US,D,20130821,000000,10.8403,10.8403,10.6537,10.6874,90056.624004179,0
+NC.US,D,20130822,000000,10.6991,10.869,10.6991,10.781,137652.09320322,0
+NC.US,D,20130823,000000,10.79,10.79,10.6734,10.7327,52426.930958557,0
+NC.US,D,20130826,000000,10.6931,10.8976,10.6478,10.793,98986.218736224,0
+NC.US,D,20130827,000000,10.6005,10.6567,10.3872,10.5461,72258.207643983,0
+NC.US,D,20130828,000000,10.5362,10.8522,10.5362,10.8264,71520.827316744,0
+NC.US,D,20130829,000000,10.7337,11.0635,10.6814,10.9193,103247.42620421,0
+NC.US,D,20130830,000000,10.9322,10.9322,10.5165,10.5431,114952.32601404,0
+NC.US,D,20130903,000000,10.7771,10.7771,10.4809,10.5995,65392.872674177,0
+NC.US,D,20130904,000000,10.5875,10.5875,10.397,10.4019,70294.223503166,0
+NC.US,D,20130905,000000,10.3872,10.3872,10.1532,10.2993,122207.62173383,0
+NC.US,D,20130906,000000,10.329,10.5175,10.1877,10.3575,92401.452929393,0
+NC.US,D,20130909,000000,10.4385,10.4415,10.2529,10.4129,77237.550622967,0
+NC.US,D,20130910,000000,10.4513,10.7337,10.3358,10.6015,88182.786634137,0
+NC.US,D,20130911,000000,10.5678,10.6704,10.4187,10.4582,51812.109724171,0
+NC.US,D,20130912,000000,10.4582,10.473,10.3358,10.397,46006.252532238,0
+NC.US,D,20130913,000000,10.4652,10.6242,10.324,10.5264,74970.71384775,0
+NC.US,D,20130916,000000,10.5638,10.5638,10.4859,10.5244,45543.364057584,0
+NC.US,D,20130917,000000,10.4582,10.5224,10.4099,10.5224,46137.927590673,0
+NC.US,D,20130918,000000,10.5579,10.6844,10.2421,10.5412,63952.550111908,0
+NC.US,D,20130919,000000,10.5531,10.7001,10.5056,10.5195,84922.309610266,0
+NC.US,D,20130920,000000,10.5875,10.6794,10.399,10.4316,219808.21370128,0
+NC.US,D,20130923,000000,10.4879,10.4879,10.2608,10.4178,55671.201821391,0
+NC.US,D,20130924,000000,10.4039,10.6814,10.2331,10.6063,96158.243635059,0
+NC.US,D,20130925,000000,10.5788,10.628,10.4316,10.4859,78205.868744999,0
+NC.US,D,20130926,000000,10.6152,10.6824,10.4978,10.5945,66507.046245553,0
+NC.US,D,20130927,000000,10.4879,10.6478,10.4879,10.5768,44067.590518044,0
+NC.US,D,20130930,000000,10.5945,10.5945,10.4859,10.5126,154980.53089331,0
+NC.US,D,20131001,000000,10.5195,10.7386,10.4879,10.7386,75741.519382129,0
+NC.US,D,20131002,000000,10.7603,10.7603,10.5855,10.6478,56546.334517453,0
+NC.US,D,20131003,000000,10.6547,10.6971,10.476,10.4879,58504.24134788,0
+NC.US,D,20131004,000000,10.4622,10.5313,10.4622,10.5224,31592.898058894,0
+NC.US,D,20131007,000000,10.4435,10.5244,10.2291,10.3931,131698.35479182,0
+NC.US,D,20131008,000000,10.3556,10.3822,10.2184,10.317,71316.224533638,0
+NC.US,D,20131009,000000,10.3912,10.7169,10.319,10.5353,80817.086442279,0
+NC.US,D,20131010,000000,10.6794,10.9272,10.6242,10.864,100664.56928874,0
+NC.US,D,20131011,000000,10.8532,11.1958,10.8532,11.1601,65811.194205976,0
+NC.US,D,20131014,000000,11.1454,11.2481,11.0595,11.2027,56389.337332396,0
+NC.US,D,20131015,000000,11.2185,11.2185,11.0328,11.1167,50325.194448917,0
+NC.US,D,20131016,000000,11.2421,11.2421,10.7515,10.866,80828.228177992,0
+NC.US,D,20131017,000000,10.7535,11.1336,10.633,11.093,57291.81792521,0
+NC.US,D,20131018,000000,11.2264,11.2264,10.941,11.0713,128830.87717313,0
+NC.US,D,20131021,000000,11.0732,11.0732,10.8117,10.8482,79032.382957947,0
+NC.US,D,20131022,000000,10.86,11.0565,10.7771,11.026,31653.671162787,0
+NC.US,D,20131023,000000,10.9776,11.1898,10.9509,11.1129,84211.264294715,0
+NC.US,D,20131024,000000,11.1691,11.257,10.9884,11.1838,37643.873436529,0
+NC.US,D,20131025,000000,11.2461,11.2461,11.0378,11.0695,55899.10096099,0
+NC.US,D,20131028,000000,10.9815,11.0437,10.8789,11.0033,33296.570738034,0
+NC.US,D,20131029,000000,11.0013,11.0595,10.862,10.9114,55617.518912952,0
+NC.US,D,20131030,000000,10.9529,10.9529,10.5945,10.633,53973.60645264,0
+NC.US,D,20131031,000000,10.7623,10.9637,10.7111,10.8057,63791.501386591,0
+NC.US,D,20131101,000000,10.8186,10.8186,10.3892,10.4652,82578.493570117,0
+NC.US,D,20131104,000000,10.5165,10.6704,10.4306,10.557,94753.37205006,0
+NC.US,D,20131105,000000,10.5372,10.557,10.4099,10.5175,89113.628008769,0
+NC.US,D,20131106,000000,10.5579,10.6172,10.5224,10.5638,55140.45004739,0
+NC.US,D,20131107,000000,10.6399,10.6409,10.4859,10.5313,77918.209386572,0
+NC.US,D,20131108,000000,10.5224,10.8453,10.3743,10.7998,235514.00951743,0
+NC.US,D,20131111,000000,10.6617,10.862,10.6617,10.8097,24588.7978352,0
+NC.US,D,20131112,000000,10.7357,10.7357,10.3724,10.4316,193319.24348436,0
+NC.US,D,20131113,000000,10.5293,10.6814,10.478,10.6112,236900.64917125,0
+NC.US,D,20131114,000000,10.5728,10.6132,10.4019,10.4375,51115.244799529,0
+NC.US,D,20131115,000000,10.4129,10.5885,10.3387,10.5511,77144.365196998,0
+NC.US,D,20131118,000000,10.5076,10.6704,10.4582,10.5501,178879.55399933,0
+NC.US,D,20131119,000000,10.5224,10.7455,10.5224,10.6704,153060.10081029,0
+NC.US,D,20131120,000000,10.7001,10.8117,10.5855,10.6903,35449.964385985,0
+NC.US,D,20131121,000000,10.6941,11.0912,10.5807,10.9449,57787.11872194,0
+NC.US,D,20131122,000000,10.9756,11.2135,10.9233,11.0713,38568.637500771,0
+NC.US,D,20131125,000000,11.1454,11.4129,11.1454,11.4031,73703.594631576,0
+NC.US,D,20131126,000000,11.5639,12.0586,11.4998,11.9855,109672.15617078,0
+NC.US,D,20131127,000000,12.0319,12.3498,12.0221,12.2571,87390.710513396,0
+NC.US,D,20131129,000000,12.3024,12.4545,12.3024,12.3331,22184.208691158,0
+NC.US,D,20131202,000000,12.3331,12.3618,12.0695,12.0793,68367.716109751,0
+NC.US,D,20131203,000000,12.0014,12.1801,11.7812,12.0695,90251.097936637,0
+NC.US,D,20131204,000000,11.9777,12.1672,11.9175,11.9333,26325.895721481,0
+NC.US,D,20131205,000000,11.7891,12.0497,11.7891,11.943,71209.871601824,0
+NC.US,D,20131206,000000,12.1139,12.1899,12.0526,12.0754,45423.843619928,0
+NC.US,D,20131209,000000,12.0843,12.1179,11.6765,11.6874,104606.71796129,0
+NC.US,D,20131210,000000,11.7091,11.8197,11.4031,11.6094,155650.0479212,0
+NC.US,D,20131211,000000,11.494,11.8839,11.4219,11.6015,140248.11762454,0
+NC.US,D,20131212,000000,11.4593,11.7713,11.4307,11.718,52032.918668316,0
+NC.US,D,20131213,000000,11.8868,11.9233,11.7091,11.795,62417.016353539,0
+NC.US,D,20131216,000000,11.876,12.0902,11.8287,11.949,52296.268785187,0
+NC.US,D,20131217,000000,11.9175,11.9175,11.7437,11.8306,82730.42632985,0
+NC.US,D,20131218,000000,11.8147,12.0359,11.5412,11.8374,166854.58250899,0
+NC.US,D,20131219,000000,11.8868,12.0082,11.7308,11.9915,205023.13040912,0
+NC.US,D,20131220,000000,12.0359,12.1515,11.8464,12.0823,204123.68847151,0
+NC.US,D,20131223,000000,12.1021,12.1021,11.8957,12.0379,35624.180617145,0
+NC.US,D,20131224,000000,11.9638,12.1396,11.9638,12.0478,26795.874391589,0
+NC.US,D,20131226,000000,12.1208,12.1869,12.0072,12.0072,37070.580489804,0
+NC.US,D,20131227,000000,12.0646,12.0646,11.56,11.7012,88528.180441265,0
+NC.US,D,20131230,000000,11.7012,11.956,11.5789,11.9233,32269.505282239,0
+NC.US,D,20131231,000000,11.9066,11.9066,11.6992,11.8464,53727.475381872,0
+NC.US,D,20140102,000000,11.6391,11.8197,11.5452,11.7437,46843.908480899,0
+NC.US,D,20140103,000000,11.7091,11.8504,11.5996,11.8504,50181.364769703,0
+NC.US,D,20140106,000000,11.8504,11.8504,11.6449,11.7565,106973.83035793,0
+NC.US,D,20140107,000000,11.7565,11.9677,11.641,11.7032,59274.033997194,0
+NC.US,D,20140108,000000,11.6578,11.958,11.5512,11.8078,130444.40308149,0
+NC.US,D,20140109,000000,11.8918,11.8957,11.6213,11.8078,127579.96411799,0
+NC.US,D,20140110,000000,11.8543,11.8779,11.7555,11.8394,52438.072694271,0
+NC.US,D,20140113,000000,11.8078,11.9026,11.6578,11.8484,77818.946650213,0
+NC.US,D,20140114,000000,11.8484,11.8484,11.5107,11.6153,62564.897573013,0
+NC.US,D,20140115,000000,11.7605,11.8769,11.6992,11.7772,57145.962475867,0
+NC.US,D,20140116,000000,11.7812,11.876,11.6381,11.876,54203.531362369,0
+NC.US,D,20140117,000000,11.8986,11.8986,11.3902,11.5028,84646.804872617,0
+NC.US,D,20140121,000000,11.5374,11.7634,11.4277,11.7052,54291.652363014,0
+NC.US,D,20140122,000000,11.7832,11.8059,11.2944,11.3567,78826.767289775,0
+NC.US,D,20140123,000000,11.3567,11.3814,11.1601,11.3399,106297.22313458,0
+NC.US,D,20140124,000000,11.2451,11.25,11.0655,11.1039,42626.255070709,0
+NC.US,D,20140127,000000,11.0922,11.3764,11.021,11.1928,67203.911170196,0
+NC.US,D,20140128,000000,11.2451,11.2451,11.1266,11.1601,99522.034935549,0
+NC.US,D,20140129,000000,11.096,11.2234,11.096,11.1611,48755.222598342,0
+NC.US,D,20140130,000000,11.2254,11.3873,11.1266,11.3409,72447.617151116,0
+NC.US,D,20140131,000000,11.2895,11.3764,11.1828,11.2451,151075.85896817,0
+NC.US,D,20140203,000000,11.2007,11.2481,10.9193,10.9509,96644.428466204,0
+NC.US,D,20140204,000000,10.9549,11.1197,10.9272,10.9598,65705.854159228,0
+NC.US,D,20140205,000000,10.9459,11.0457,10.8551,10.9598,68290.73684482,0
+NC.US,D,20140206,000000,10.9529,11.0999,10.9529,11.0792,63810.746202824,0
+NC.US,D,20140207,000000,11.1533,11.1988,11.0477,11.0705,75075.041009433,0
+NC.US,D,20140210,000000,11.0477,11.1601,10.8877,11.1177,80447.383393595,0
+NC.US,D,20140211,000000,11.0832,11.2303,11.0062,11.0772,48828.150323013,0
+NC.US,D,20140212,000000,10.8699,11.0882,10.8699,11.0279,32144.920419258,0
+NC.US,D,20140213,000000,11.0062,11.1968,10.8946,11.178,51178.043673551,0
+NC.US,D,20140214,000000,11.1848,11.2046,10.9776,11.1157,47142.709575041,0
+NC.US,D,20140218,000000,11.0832,11.2234,10.9835,11.1701,53365.875413708,0
+NC.US,D,20140219,000000,11.0289,11.1553,11.0289,11.0585,52332.732647523,0
+NC.US,D,20140220,000000,11.178,11.2195,11.0772,11.1761,35935.136332065,0
+NC.US,D,20140221,000000,11.1908,11.1908,10.8719,10.9726,63958.627422298,0
+NC.US,D,20140224,000000,11.025,11.2125,11.025,11.1019,48720.784506135,0
+NC.US,D,20140225,000000,11.1533,11.1533,11.0792,11.1404,36907.505994357,0
+NC.US,D,20140226,000000,11.2244,11.2658,11.1119,11.1731,49530.07967298,0
+NC.US,D,20140227,000000,11.1434,11.25,11.0565,11.2264,69147.637609714,0
+NC.US,D,20140228,000000,11.2175,11.2688,11.0378,11.2155,41866.591272044,0
+NC.US,D,20140303,000000,11.2056,11.337,11.0675,11.2737,59694.381299122,0
+NC.US,D,20140304,000000,11.3932,11.6805,11.2046,11.6578,141819.10236017,0
+NC.US,D,20140305,000000,11.5334,11.5354,10.3319,10.8264,205110.2385247,0
+NC.US,D,20140306,000000,10.8304,10.9183,10.6646,10.7228,109599.22844611,0
+NC.US,D,20140307,000000,10.7535,10.8067,10.4197,10.4563,53502.614897468,0
+NC.US,D,20140310,000000,10.4139,10.4483,10.0446,10.1779,112908.3239531,0
+NC.US,D,20140311,000000,10.1374,10.165,9.76616,9.77702,147467.96236705,0
+NC.US,D,20140312,000000,9.58746,9.98826,9.45715,9.89649,197161.11653548,0
+NC.US,D,20140313,000000,9.90044,9.91028,9.72668,9.79677,132707.18831644,0
+NC.US,D,20140314,000000,9.80467,9.90044,9.74345,9.80467,174205.08942487,0
+NC.US,D,20140317,000000,9.83033,10.0357,9.82145,9.94487,206440.1566149,0
+NC.US,D,20140318,000000,9.94487,10.0614,9.85008,9.94685,179560.21276293,0
+NC.US,D,20140319,000000,9.96657,10.0288,9.85699,9.93793,234657.10875253,0
+NC.US,D,20140320,000000,9.95279,10.2351,9.95279,10.1177,107023.46172611,0
+NC.US,D,20140321,000000,10.1295,10.2431,9.84415,9.85304,634974.60852254,0
+NC.US,D,20140324,000000,9.85699,10.0406,9.58944,9.65163,241221.61685806,0
+NC.US,D,20140325,000000,9.67434,10.3912,9.67434,10.3377,549959.11348631,0
+NC.US,D,20140326,000000,10.3783,10.4197,10.0692,10.2301,129634.09502958,0
+NC.US,D,20140327,000000,10.2855,10.2923,9.96457,10.0248,65623.810468972,0
+NC.US,D,20140328,000000,10.0139,10.171,9.97353,10.0328,81672.974322108,0
+NC.US,D,20140331,000000,10.0712,10.4158,10.0554,10.3704,83677.47386552,0
+NC.US,D,20140401,000000,10.4197,10.7327,10.3467,10.6834,121841.97022541,0
+NC.US,D,20140402,000000,10.6646,10.796,10.4563,10.5579,71779.113008291,0
+NC.US,D,20140403,000000,10.5086,10.5086,10.2154,10.2578,43266.398431718,0
+NC.US,D,20140404,000000,10.2983,10.397,9.87673,10.0881,104862.97788269,0
+NC.US,D,20140407,000000,10.0465,10.2943,9.92713,10.0841,84256.844122635,0
+NC.US,D,20140408,000000,10.1571,10.1947,10.0446,10.0791,82431.625235709,0
+NC.US,D,20140409,000000,10.1562,10.2371,10.0051,10.1177,97090.097894756,0
+NC.US,D,20140410,000000,10.0791,10.2519,9.9586,10.0781,114995.88007183,0
+NC.US,D,20140411,000000,10.0328,10.3092,10.0051,10.1295,97803.168980436,0
+NC.US,D,20140414,000000,10.2618,10.4266,9.97652,10.0071,94043.339619574,0
+NC.US,D,20140415,000000,10.0654,10.2321,10.0248,10.0752,96490.469936342,0
+NC.US,D,20140416,000000,10.1571,10.2716,10.1335,10.167,31929.175900437,0
+NC.US,D,20140417,000000,10.1384,10.4168,10.1255,10.2983,36418.282508017,0
+NC.US,D,20140421,000000,10.2638,10.33,10.0594,10.2826,181919.22207905,0
+NC.US,D,20140422,000000,10.2539,10.8769,10.2242,10.5885,75279.643792541,0
+NC.US,D,20140423,000000,10.5975,10.6646,10.4019,10.4079,42505.721747989,0
+NC.US,D,20140424,000000,10.4908,10.4928,10.2391,10.2855,69915.404488899,0
+NC.US,D,20140425,000000,10.2756,10.4819,10.0692,10.329,73292.363295232,0
+NC.US,D,20140428,000000,10.4139,10.5303,10.1817,10.4059,72957.098338755,0
+NC.US,D,20140429,000000,10.397,10.4799,10.2806,10.2806,40482.990273408,0
+NC.US,D,20140430,000000,10.2282,10.4523,9.97254,10.2519,92636.442264446,0
+NC.US,D,20140501,000000,10.1847,10.1847,8.89519,9.32939,245633.74420071,0
+NC.US,D,20140502,000000,9.32939,9.71976,9.30678,9.68225,130203.33643604,0
+NC.US,D,20140505,000000,9.63782,9.69311,9.50453,9.64966,129296.80430297,0
+NC.US,D,20140506,000000,9.57661,9.64966,9.50355,9.59832,152992.23751094,0
+NC.US,D,20140507,000000,9.57265,9.75431,9.54206,9.58154,100332.34298746,0
+NC.US,D,20140508,000000,9.62301,9.83329,9.56278,9.56871,79132.658579371,0
+NC.US,D,20140509,000000,9.54797,9.85501,9.54797,9.85501,71464.105753111,0
+NC.US,D,20140512,000000,9.77999,10.2154,9.77999,10.1275,70977.920921965,0
+NC.US,D,20140513,000000,10.0535,10.167,9.82342,10.1463,163604.23433576,0
+NC.US,D,20140514,000000,10.1591,10.167,10.0169,10.1255,93337.358729348,0
+NC.US,D,20140515,000000,10.0446,10.2489,9.97841,10.1235,103702.21159834,0
+NC.US,D,20140516,000000,10.1591,10.173,9.88661,10.165,84390.5449512,0
+NC.US,D,20140519,000000,10.1817,10.1997,10.0426,10.1759,85063.100634285,0
+NC.US,D,20140520,000000,10.1058,10.1463,10.0505,10.1453,128996.99032376,0
+NC.US,D,20140521,000000,10.1482,10.1779,10.0692,10.1354,116387.58415098,0
+NC.US,D,20140522,000000,10.3348,10.3348,10.1255,10.1857,53452.983529288,0
+NC.US,D,20140523,000000,10.2331,10.2983,10.0841,10.2943,83858.780292135,0
+NC.US,D,20140527,000000,10.5106,10.6359,10.329,10.3912,113934.37652383,0
+NC.US,D,20140528,000000,10.395,10.4187,10.1957,10.2667,138996.19168433,0
+NC.US,D,20140529,000000,10.4632,10.4652,10.2015,10.3802,104479.0944431,0
+NC.US,D,20140530,000000,10.4039,10.5619,10.2529,10.4276,126473.89362713,0
+NC.US,D,20140602,000000,10.4375,10.4789,10.2726,10.3437,83873.973568108,0
+NC.US,D,20140603,000000,10.1997,10.3783,10.1997,10.3368,65791.949389743,0
+NC.US,D,20140604,000000,10.2667,10.4523,10.1472,10.3921,61061.77613672,0
+NC.US,D,20140605,000000,10.4908,10.6734,10.4316,10.5431,104319.05860286,0
+NC.US,D,20140606,000000,10.5412,10.6429,10.4336,10.5875,87650.009090008,0
+NC.US,D,20140609,000000,10.5392,10.6232,10.3882,10.5214,140187.34452064,0
+NC.US,D,20140610,000000,10.629,10.629,10.4602,10.555,38493.68400597,0
+NC.US,D,20140611,000000,10.4682,10.4682,10.2074,10.2214,66993.231076699,0
+NC.US,D,20140612,000000,10.2608,10.2608,9.97552,10.0091,98122.227775875,0
+NC.US,D,20140613,000000,10.0554,10.163,9.9804,10.0495,57815.479503757,0
+NC.US,D,20140616,000000,9.85501,10.2479,9.85501,10.1827,59231.492824469,0
+NC.US,D,20140617,000000,10.1887,10.2549,10.0841,10.1977,65181.179695616,0
+NC.US,D,20140618,000000,10.1847,10.1847,9.95383,10.17,51200.327144979,0
+NC.US,D,20140619,000000,10.1502,10.1581,9.99224,10.0861,86219.815378387,0
+NC.US,D,20140620,000000,10.1295,10.1453,10.0446,10.0811,167352.92196091,0
+NC.US,D,20140623,000000,9.99423,10.0929,9.80467,9.86785,98597.270871307,0
+NC.US,D,20140624,000000,9.80763,9.97552,9.73951,9.79973,107254.3995209,0
+NC.US,D,20140625,000000,9.74345,9.87772,9.61215,9.82836,89673.753449652,0
+NC.US,D,20140626,000000,9.79677,9.89747,9.78294,9.85996,70561.625160296,0
+NC.US,D,20140627,000000,9.85699,10.1215,9.46701,9.46701,1093043.7760372,0
+NC.US,D,20140630,000000,9.5618,9.74543,9.53416,9.72568,213679.24617365,0
+NC.US,D,20140701,000000,9.71779,10.2361,9.71779,10.1354,102725.79039579,0
+NC.US,D,20140702,000000,10.1867,10.3063,10.1413,10.1502,46829.728089991,0
+NC.US,D,20140703,000000,10.2262,10.2401,10.1502,10.1937,17442.893702421,0
+NC.US,D,20140707,000000,10.1335,10.1957,9.87378,10.0969,118526.79740802,0
+NC.US,D,20140708,000000,10.0426,10.2953,9.93495,10.2667,92111.767800835,0
+NC.US,D,20140709,000000,10.2628,10.3339,9.99822,10.0654,110694.15720125,0
+NC.US,D,20140710,000000,9.89253,10.0791,9.78887,10.0041,111701.97784082,0
+NC.US,D,20140711,000000,10.0465,10.2094,9.99623,10.0495,46992.802585439,0
+NC.US,D,20140714,000000,10.1997,10.2648,10.1078,10.1562,57663.546744024,0
+NC.US,D,20140715,000000,10.1205,10.1235,9.94585,9.99423,36383.84441581,0
+NC.US,D,20140716,000000,10.0278,10.0347,9.84218,9.96557,59602.208758218,0
+NC.US,D,20140717,000000,9.93099,9.93199,9.5233,9.66052,105830.28311966,0
+NC.US,D,20140718,000000,9.62301,9.82244,9.62301,9.76616,93522.716696223,0
+NC.US,D,20140721,000000,9.68323,9.75431,9.6467,9.69114,62467.660606784,0
+NC.US,D,20140722,000000,9.69311,9.8491,9.64275,9.78097,190422.39219878,0
+NC.US,D,20140723,000000,9.77308,9.93099,9.66052,9.8639,90839.584159336,0
+NC.US,D,20140724,000000,9.79677,10.0328,9.75333,9.78689,93630.082513101,0
+NC.US,D,20140725,000000,9.76222,10.0505,9.75333,9.84515,132744.66506385,0
+NC.US,D,20140728,000000,9.66941,10.3477,9.66941,10.1847,162988.40021631,0
+NC.US,D,20140729,000000,10.2479,10.3368,10.1354,10.163,59231.492824469,0
+NC.US,D,20140730,000000,10.1997,10.2194,9.97751,10.0041,131397.52792754,0
+NC.US,D,20140731,000000,9.8027,9.8027,8.95422,9.16777,738894.59040983,0
+NC.US,D,20140801,000000,9.26877,9.82046,9.22513,9.80664,129983.54037697,0
+NC.US,D,20140804,000000,9.71186,9.91128,9.70594,9.77308,166347.12709147,0
+NC.US,D,20140805,000000,9.70297,9.8017,9.59437,9.64077,112283.37386807,0
+NC.US,D,20140806,000000,9.57167,10.0446,9.53416,9.82639,143125.72409387,0
+NC.US,D,20140807,000000,9.82442,9.96557,9.81059,9.92019,110037.8076792,0
+NC.US,D,20140808,000000,9.91623,10.2479,9.91226,10.1808,81907.963657162,0
+NC.US,D,20140811,000000,10.2648,10.6044,10.2441,10.5195,125370.86179147,0
+NC.US,D,20140812,000000,10.3714,10.6092,10.3407,10.4503,129006.10628935,0
+NC.US,D,20140813,000000,10.4543,10.6182,10.3605,10.5036,167567.65359466,0
+NC.US,D,20140814,000000,10.477,10.555,10.2686,10.4256,77395.56069309,0
+NC.US,D,20140815,000000,10.5678,10.5678,10.2796,10.3536,93294.817556623,0
+NC.US,D,20140818,000000,10.4109,10.5678,10.3556,10.5501,101938.77870037,0
+NC.US,D,20140819,000000,10.5768,10.6092,10.4187,10.5323,160647.62283136,0
+NC.US,D,20140820,000000,10.3397,10.5895,10.3397,10.4789,120251.74067352,0
+NC.US,D,20140821,000000,10.5244,10.5748,10.3101,10.474,111848.84617522,0
+NC.US,D,20140822,000000,10.2766,10.6774,10.2766,10.5451,101151.76700495,0
+NC.US,D,20140825,000000,10.6617,10.7436,10.4582,10.5698,127816.97922317,0
+NC.US,D,20140826,000000,10.4336,10.7051,10.4336,10.5471,164447.96759481,0
+NC.US,D,20140827,000000,10.6044,10.6044,10.2074,10.2371,164097.50936236,0
+NC.US,D,20140828,000000,10.0416,10.1759,9.96059,10.1384,112366.43044338,0
+NC.US,D,20140829,000000,10.1542,10.2242,9.91722,10.0416,77630.550028144,0
+NC.US,D,20140902,000000,10.0811,10.1196,9.9586,9.97841,100758.76759978,0
+NC.US,D,20140903,000000,9.86785,10.1403,9.83428,9.84021,96047.839162986,0
+NC.US,D,20140904,000000,9.82244,10.0209,9.67731,9.77208,152681.28179602,0
+NC.US,D,20140905,000000,9.72668,9.98528,9.67928,9.73654,278754.07293745,0
+NC.US,D,20140908,000000,9.71087,9.82639,9.65953,9.75037,166537.54948367,0
+NC.US,D,20140909,000000,9.83428,9.84712,9.66645,9.77011,108228.79495332,0
+NC.US,D,20140910,000000,9.77208,9.80763,9.67731,9.74345,134352.11366182,0
+NC.US,D,20140911,000000,9.91524,9.98339,9.70297,9.90241,77961.763444362,0
+NC.US,D,20140912,000000,9.7474,9.82836,9.7089,9.76419,92598.965517045,0
+NC.US,D,20140915,000000,9.76813,9.84218,9.7089,9.73556,87921.462287397,0
+NC.US,D,20140916,000000,9.82442,10.0219,9.76419,9.84515,72824.410395254,0
+NC.US,D,20140917,000000,9.89155,9.94883,9.66151,9.71976,169276.39069913,0
+NC.US,D,20140918,000000,9.79084,9.80467,9.65756,9.76419,71366.868786882,0
+NC.US,D,20140919,000000,9.77899,10.0624,9.74345,9.8017,200644.42827362,0
+NC.US,D,20140922,000000,9.70495,9.92713,9.69903,9.78689,128908.86932312,0
+NC.US,D,20140923,000000,9.70199,9.78394,9.67731,9.6852,60689.034432842,0
+NC.US,D,20140924,000000,9.67336,9.90044,9.65953,9.79874,193806.44120057,0
+NC.US,D,20140925,000000,9.76222,9.76222,9.50453,9.63189,104015.19308339,0
+NC.US,D,20140926,000000,9.65263,9.84021,9.65263,9.78394,43672.565342738,0
+NC.US,D,20140929,000000,9.71087,9.7948,9.51835,9.6467,181193.99637259,0
+NC.US,D,20140930,000000,9.55192,9.77999,9.5302,9.60227,234602.41295903,0
+NC.US,D,20141001,000000,9.63387,9.84218,9.57464,9.61906,187146.72189893,0
+NC.US,D,20141002,000000,9.80763,9.8649,9.59635,9.75234,91194.093932047,0
+NC.US,D,20141003,000000,9.85601,9.9192,9.5302,9.58154,104298.80090156,0
+NC.US,D,20141006,000000,9.61116,9.89352,9.61116,9.72173,106312.41641055,0
+NC.US,D,20141007,000000,9.70297,9.73358,9.46504,9.49565,138096.74974671,0
+NC.US,D,20141008,000000,9.53316,9.69903,9.28446,9.65953,87209.404086781,0
+NC.US,D,20141009,000000,9.67534,9.67534,9.48676,9.48776,64978.602682639,0
+NC.US,D,20141010,000000,9.42161,9.59932,9.27459,9.28249,109988.17631102,0
+NC.US,D,20141013,000000,9.44628,9.63584,9.1581,9.22799,155650.0479212,0
+NC.US,D,20141014,000000,9.33521,9.83824,9.23955,9.57068,151594.45612139,0
+NC.US,D,20141015,000000,9.37916,9.83527,9.30294,9.76024,155475.83169004,0
+NC.US,D,20141016,000000,9.6467,9.83824,9.52427,9.68125,118430.57332686,0
+NC.US,D,20141017,000000,9.7316,9.96657,9.62005,9.70199,96355.756222712,0
+NC.US,D,20141020,000000,9.58154,9.78887,9.58154,9.75629,77494.823429449,0
+NC.US,D,20141021,000000,9.84712,9.89747,9.66645,9.71482,126154.8348317,0
+NC.US,D,20141022,000000,9.69706,9.8649,9.55587,9.66151,105071.63220607,0
+NC.US,D,20141023,000000,9.49565,10.0515,9.47787,9.96457,179844.83346617,0
+NC.US,D,20141024,000000,10.0051,10.0939,9.80861,10.0604,101465.76137506,0
+NC.US,D,20141027,000000,10.0436,10.2242,9.85996,9.96856,78750.800909909,0
+NC.US,D,20141028,000000,10.0663,10.4217,9.96059,10.3437,153213.04645509,0
+NC.US,D,20141029,000000,10.3358,10.5718,10.2529,10.4266,78938.184646913,0
+NC.US,D,20141030,000000,10.3743,11.0545,9.85206,11.0535,150172.3654903,0
+NC.US,D,20141031,000000,11.2155,11.3863,11.0742,11.3083,205601.48778118,0
+NC.US,D,20141103,000000,11.3863,11.3932,11.0752,11.1888,272764.88354878,0
+NC.US,D,20141104,000000,11.1661,11.5285,10.789,11.489,163969.88584419,0
+NC.US,D,20141105,000000,11.4988,11.7388,11.2895,11.5808,89057.919330201,0
+NC.US,D,20141106,000000,11.482,11.9243,11.3597,11.9006,138056.23434411,0
+NC.US,D,20141107,000000,11.6855,11.96,11.6855,11.9165,86800.198520567,0
+NC.US,D,20141110,000000,11.8374,11.9717,11.7515,11.8799,103086.37747888,0
+NC.US,D,20141111,000000,11.5028,12.0034,11.5028,11.9677,116875.79475226,0
+NC.US,D,20141112,000000,12.1386,12.3054,11.7595,12.2729,143142.94313997,0
+NC.US,D,20141113,000000,12.3361,12.3361,11.7111,11.7368,59774.399219248,0
+NC.US,D,20141114,000000,11.4761,11.7052,11.4742,11.6055,121794.36462735,0
+NC.US,D,20141117,000000,11.6114,11.7111,11.4593,11.48,101775.70420492,0
+NC.US,D,20141118,000000,11.5522,11.6588,11.49,11.5354,70304.352353815,0
+NC.US,D,20141119,000000,11.4436,11.5245,11.2787,11.3557,64444.812253444,0
+NC.US,D,20141120,000000,11.2688,11.5442,11.2688,11.3676,103754.88162171,0
+NC.US,D,20141121,000000,11.5759,11.7052,11.3893,11.4673,70674.055402498,0
+NC.US,D,20141124,000000,11.5364,11.6479,11.4761,11.6401,38216.153498191,0
+NC.US,D,20141125,000000,11.5639,11.5639,11.3477,11.4238,58115.293482964,0
+NC.US,D,20141126,000000,11.3597,11.5285,11.3044,11.5195,59146.410479018,0
+NC.US,D,20141128,000000,11.4346,11.5354,11.254,11.259,30300.456716099,0
+NC.US,D,20141201,000000,11.2254,11.3487,11.1049,11.252,70183.819031093,0
+NC.US,D,20141202,000000,11.4533,11.7624,11.1761,11.7417,77198.048105437,0
+NC.US,D,20141203,000000,11.8819,12.0763,11.8315,11.9697,44875.872799823,0
+NC.US,D,20141204,000000,11.7772,11.9096,11.6638,11.6953,53882.4467968,0
+NC.US,D,20141205,000000,11.6391,11.951,11.6163,11.7802,51404.929928086,0
+NC.US,D,20141208,000000,11.8562,11.8562,11.336,11.4673,64850.979164463,0
+NC.US,D,20141209,000000,11.3902,12.0014,11.1641,11.8277,213699.50387495,0
+NC.US,D,20141210,000000,11.7091,11.9046,11.5916,11.6252,133627.90084043,0
+NC.US,D,20141211,000000,11.6143,11.7487,11.49,11.6242,52318.552256615,0
+NC.US,D,20141212,000000,11.1878,11.4496,11.0605,11.0802,54999.659023371,0
+NC.US,D,20141215,000000,11.3004,11.3004,10.8522,10.86,148134.44073974,0
+NC.US,D,20141216,000000,11.0762,11.4593,10.6617,10.6961,504157.46373718,0
+NC.US,D,20141217,000000,10.7465,10.9569,10.6222,10.8532,170769.38328478,0
+NC.US,D,20141218,000000,10.86,11.0892,10.8137,11.018,112502.15704208,0
+NC.US,D,20141219,000000,10.9736,11.1908,10.8127,11.0535,304267.6348369,0
+NC.US,D,20141222,000000,10.9342,11.1177,10.9006,11.0535,108686.61900265,0
+NC.US,D,20141223,000000,11.0545,11.1731,10.8413,11.0535,70230.411744078,0
+NC.US,D,20141224,000000,11.1129,11.2065,10.9855,11.0289,42140.070239564,0
+NC.US,D,20141226,000000,11.0091,11.4593,10.8294,11.3409,67154.279802016,0
+NC.US,D,20141229,000000,11.5522,11.5719,11.3666,11.5265,58548.808290735,0
+NC.US,D,20141230,000000,11.4317,11.6252,11.4277,11.5107,27977.911262312,0
+NC.US,D,20141231,000000,11.7022,11.7022,11.5117,11.5117,37026.013546948,0
+NC.US,D,20150102,000000,11.4277,11.7328,10.8887,11.0437,78685.976265756,0
+NC.US,D,20150105,000000,11.02,11.2885,10.6981,10.7198,131353.97386976,0
+NC.US,D,20150106,000000,10.6864,11.1997,10.4336,10.5648,190636.11094747,0
+NC.US,D,20150107,000000,10.5935,11.2185,10.5599,11.1878,86589.51842707,0
+NC.US,D,20150108,000000,11.1197,11.4742,11.1197,11.2688,93110.472474814,0
+NC.US,D,20150109,000000,11.2017,11.5265,11.1474,11.4426,123030.08440651,0
+NC.US,D,20150112,000000,11.4693,11.6953,11.1809,11.5175,102786.56349968,0
+NC.US,D,20150113,000000,11.5866,11.8277,10.8047,10.9233,191832.32820911,0
+NC.US,D,20150114,000000,10.7198,11.5492,10.7198,11.095,151575.21130516,0
+NC.US,D,20150115,000000,11.1494,11.2085,10.6469,10.941,201123.52290931,0
+NC.US,D,20150116,000000,10.8581,11.5117,10.8304,11.486,92889.663530668,0
+NC.US,D,20150120,000000,11.4317,11.4406,11.02,11.0892,114224.06165239,0
+NC.US,D,20150121,000000,11.1217,11.2283,10.8037,10.9459,132133.89536972,0
+NC.US,D,20150122,000000,11.0862,11.4958,10.9647,11.3685,91194.093932047,0
+NC.US,D,20150123,000000,11.2797,11.4346,11.1533,11.2757,56101.677973967,0
+NC.US,D,20150126,000000,11.1601,11.4949,11.1601,11.406,50618.931117734,0
+NC.US,D,20150127,000000,11.41,11.6618,11.1928,11.2352,59181.86145629,0
+NC.US,D,20150128,000000,11.1474,11.49,10.7288,10.8008,168527.86863618,0
+NC.US,D,20150129,000000,10.9173,11.25,10.8008,11.2145,101071.74908483,0
+NC.US,D,20150130,000000,11.097,11.25,10.6744,10.6774,116629.66368149,0
+NC.US,D,20150202,000000,10.8037,10.9084,10.473,10.8877,82700.039777903,0
+NC.US,D,20150203,000000,10.941,11.5522,10.8532,11.336,64404.296850848,0
+NC.US,D,20150204,000000,11.3685,11.4011,10.9589,11.3093,203290.08406311,0
+NC.US,D,20150205,000000,11.3389,11.6193,11.3389,11.5492,68190.461223396,0
+NC.US,D,20150206,000000,11.3468,11.6361,11.3468,11.4553,53838.89273901,0
+NC.US,D,20150209,000000,11.6638,11.7052,11.5117,11.5225,32030.464406926,0
+NC.US,D,20150210,000000,11.3251,11.6944,11.2065,11.493,132039.69705869,0
+NC.US,D,20150211,000000,11.5137,11.7141,11.2125,11.2145,49358.902097014,0
+NC.US,D,20150212,000000,11.2757,11.2757,11.1247,11.1601,24138.063981325,0
+NC.US,D,20150213,000000,11.2451,11.2481,10.9943,11.0892,50422.431415146,0
+NC.US,D,20150217,000000,10.9666,11.2954,10.9647,11.0496,70786.485644702,0
+NC.US,D,20150218,000000,11.0545,11.1089,10.8966,10.9569,114989.80276144,0
+NC.US,D,20150219,000000,10.9569,11.0722,10.6676,11.0545,47476.961646454,0
+NC.US,D,20150220,000000,11.0742,11.1533,10.8551,10.9943,155296.55103356,0
+NC.US,D,20150223,000000,10.9806,10.9806,10.6469,10.7574,34258.811549677,0
+NC.US,D,20150224,000000,10.86,11.0279,10.8284,10.8837,34241.592503574,0
+NC.US,D,20150225,000000,10.7525,11.2283,10.7525,10.9569,50363.684081382,0
+NC.US,D,20150226,000000,11.0308,11.1721,10.8453,11.0705,52169.658152076,0
+NC.US,D,20150227,000000,11.0003,11.1988,10.796,10.8827,120493.82020403,0
+NC.US,D,20150302,000000,10.9282,11.2954,10.8887,11.2264,64161.204435274,0
+NC.US,D,20150303,000000,11.0645,11.2264,11.0645,11.0852,31302.200045271,0
+NC.US,D,20150304,000000,11.1434,11.1751,10.9786,11.0388,38483.555155321,0
+NC.US,D,20150305,000000,11.1286,11.1771,10.8986,10.9342,31302.200045271,0
+NC.US,D,20150306,000000,10.8808,11.2204,10.5609,10.5698,100077.09595111,0
+NC.US,D,20150309,000000,10.3832,10.6617,10.3437,10.4049,59529.281033546,0
+NC.US,D,20150310,000000,10.1749,10.6063,10.1562,10.4385,67748.843335105,0
+NC.US,D,20150311,000000,10.326,10.4158,9.91722,10.0041,114961.44197963,0
+NC.US,D,20150312,000000,10.0228,10.0761,9.43542,9.52033,90843.635699596,0
+NC.US,D,20150313,000000,9.59537,9.84613,9.49663,9.76024,196557.43703681,0
+NC.US,D,20150316,000000,9.8481,10.3743,9.8481,10.2174,124201.99242658,0
+NC.US,D,20150317,000000,10.1108,10.5116,10.1108,10.2658,116495.96285293,0
+NC.US,D,20150318,000000,10.3437,10.5599,10.0929,10.474,118555.15818984,0
+NC.US,D,20150319,000000,10.5313,10.5313,10.322,10.4701,91351.091117105,0
+NC.US,D,20150320,000000,10.4849,11.1039,10.1384,10.6162,573770.01559168,0
+NC.US,D,20150323,000000,10.6162,10.7525,10.5629,10.6202,131382.33465158,0
+NC.US,D,20150324,000000,10.6142,10.8274,10.6142,10.6497,95968.834127925,0
+NC.US,D,20150325,000000,10.6497,10.8492,10.477,10.4789,102636.65651007,0
+NC.US,D,20150326,000000,10.5036,10.5165,10.2598,10.2618,53383.094459811,0
+NC.US,D,20150327,000000,10.2736,10.2826,10.0634,10.163,88788.49190294,0
+NC.US,D,20150330,000000,9.97453,10.4405,9.97453,10.3724,147293.74613589,0
+NC.US,D,20150331,000000,10.2421,10.4513,10.167,10.325,100700.02026601,0
+NC.US,D,20150401,000000,10.1887,10.4622,9.97254,10.3852,178599.99772142,0
+NC.US,D,20150402,000000,10.3309,10.5096,10.2469,10.2943,78014.433467736,0
+NC.US,D,20150406,000000,10.2923,10.4139,10.1977,10.2736,129844.77512307,0
+NC.US,D,20150407,000000,10.2716,10.4158,10.0485,10.1205,172156.0229386,0
+NC.US,D,20150408,000000,10.1847,10.3023,10.0634,10.1492,132930.02303072,0
+NC.US,D,20150409,000000,10.2174,10.2174,9.83626,9.97652,69606.474544108,0
+NC.US,D,20150410,000000,9.95661,10.1285,9.78887,9.85501,133434.43979304,0
+NC.US,D,20150413,000000,9.8017,9.89253,9.73654,9.84613,110341.67319867,0
+NC.US,D,20150414,000000,9.83527,9.88562,9.74839,9.75431,84679.217194694,0
+NC.US,D,20150415,000000,9.76419,9.88661,9.73654,9.81553,116143.47885034,0
+NC.US,D,20150416,000000,9.68225,9.76616,9.68225,9.70297,62775.577666509,0
+NC.US,D,20150417,000000,9.62301,9.65163,9.45122,9.52823,155501.15381667,0
+NC.US,D,20150420,000000,9.60523,9.91425,9.59141,9.83527,157893.58833993,0
+NC.US,D,20150421,000000,9.80763,9.93495,9.66645,9.75234,80601.341923458,0
+NC.US,D,20150422,000000,9.7711,9.89055,9.74839,9.77405,181574.84115699,0
+NC.US,D,20150423,000000,9.70495,9.9093,9.5223,9.88365,160133.07721839,0
+NC.US,D,20150424,000000,9.84613,10.0238,9.73851,9.7711,105835.34754499,0
+NC.US,D,20150427,000000,9.73556,9.91226,9.73556,9.84218,85711.347075813,0
+NC.US,D,20150428,000000,9.81553,10.1088,9.74543,9.90438,270456.5184859,0
+NC.US,D,20150429,000000,9.92713,10.1808,9.7711,9.89055,84679.217194694,0
+NC.US,D,20150430,000000,9.82342,10.1147,9.37916,9.54403,189886.57599946,0
+NC.US,D,20150501,000000,9.62894,9.81849,9.53613,9.68323,68256.298752613,0
+NC.US,D,20150504,000000,9.79578,9.84613,9.57364,9.67632,92372.079262511,0
+NC.US,D,20150505,000000,9.61412,9.66842,9.3598,9.4295,131898.90603467,0
+NC.US,D,20150506,000000,9.66842,10.322,9.54403,10.1997,264014.56947322,0
+NC.US,D,20150507,000000,10.1364,11.1286,10.1364,11.1227,166805.96402587,0
+NC.US,D,20150508,000000,11.3093,11.4297,10.7386,11.2135,204255.36352995,0
+NC.US,D,20150511,000000,11.258,11.3507,11.1039,11.2827,164230.19730587,0
+NC.US,D,20150512,000000,11.338,11.338,10.9963,11.024,143267.52800296,0
+NC.US,D,20150513,000000,10.8887,11.3004,10.8887,11.093,109309.54331755,0
+NC.US,D,20150514,000000,11.1948,11.561,11.1059,11.4703,83144.696321389,0
+NC.US,D,20150515,000000,11.48,11.8494,11.3853,11.6479,108141.68683773,0
+NC.US,D,20150518,000000,11.5185,11.8878,11.5117,11.8207,84165.684466796,0
+NC.US,D,20150519,000000,12.0024,12.0024,11.8345,11.9313,49784.313824267,0
+NC.US,D,20150520,000000,11.8315,11.8315,11.408,11.5107,72368.612116055,0
+NC.US,D,20150521,000000,11.408,11.8918,11.408,11.7487,133434.43979304,0
+NC.US,D,20150522,000000,11.5117,11.7437,11.4169,11.4524,73393.651801721,0
+NC.US,D,20150526,000000,11.4533,11.7733,11.3636,11.6608,469964.48971672,0
+NC.US,D,20150527,000000,11.7743,11.8128,11.561,11.7131,50289.743471646,0
+NC.US,D,20150528,000000,11.7437,11.7674,11.4287,11.5818,52304.371865706,0
+NC.US,D,20150529,000000,11.3468,11.6301,11.0912,11.1988,52120.026783897,0
+NC.US,D,20150601,000000,11.1326,11.4001,11.1069,11.3942,59924.306208852,0
+NC.US,D,20150602,000000,11.2619,11.6528,11.2619,11.5629,67457.132436418,0
+NC.US,D,20150603,000000,11.5946,11.874,11.4673,11.7378,142050.04015496,0
+NC.US,D,20150604,000000,11.6183,11.6281,11.4229,11.5472,43434.53735249,0
+NC.US,D,20150605,000000,11.4396,11.7812,11.4396,11.6134,61827.517245774,0
+NC.US,D,20150608,000000,11.5789,11.7891,11.49,11.6972,172709.05818403,0
+NC.US,D,20150609,000000,11.7585,11.7585,11.49,11.5669,90107.268257423,0
+NC.US,D,20150610,000000,11.6439,11.9145,11.5245,11.8444,81097.655605252,0
+NC.US,D,20150611,000000,11.7802,11.9343,11.7328,11.8484,92156.33474369,0
+NC.US,D,20150612,000000,11.8809,11.9233,11.6608,11.8,80740.107177347,0
+NC.US,D,20150615,000000,11.7605,11.7605,11.5472,11.6321,86865.02316472,0
+NC.US,D,20150616,000000,11.4693,11.7358,11.4693,11.6745,113435.02418684,0
+NC.US,D,20150617,000000,11.6608,11.6972,11.5117,11.6262,115477.00047765,0
+NC.US,D,20150618,000000,11.6281,11.6439,11.5472,11.6213,128767.06541403,0
+NC.US,D,20150619,000000,11.6439,11.6439,11.4543,11.642,183434.49813612,0
+NC.US,D,20150622,000000,11.7161,11.8986,11.6321,11.8839,111395.07366616,0
+NC.US,D,20150623,000000,11.7427,11.8394,11.5669,11.8049,148113.17015337,0
+NC.US,D,20150624,000000,11.8287,11.8287,11.5986,11.7072,74092.542496493,0
+NC.US,D,20150625,000000,11.7121,11.8177,11.5629,11.7802,108325.01903448,0
+NC.US,D,20150626,000000,11.7427,12.2215,11.7358,12.2038,342345.0230812,0
+NC.US,D,20150629,000000,12.1475,12.3212,11.9638,12.0212,60298.060797795,0
+NC.US,D,20150630,000000,12.1336,12.1336,11.8394,11.8938,85999.006434241,0
+NC.US,D,20150701,000000,11.951,12.0763,11.8,11.9619,44963.99380047,0
+NC.US,D,20150702,000000,11.9638,12.0102,11.5749,11.6775,77664.98812035,0
+NC.US,D,20150706,000000,11.6281,11.8049,11.6281,11.7634,60806.529100369,0
+NC.US,D,20150707,000000,11.8207,11.8207,11.5077,11.6479,81238.446629271,0
+NC.US,D,20150708,000000,11.642,11.6548,11.332,11.3714,65403.001524826,0
+NC.US,D,20150709,000000,11.407,11.4949,11.3784,11.3981,71540.072132977,0
+NC.US,D,20150710,000000,11.4001,11.6262,11.4001,11.4514,91974.01543201,0
+NC.US,D,20150713,000000,11.6252,11.7921,11.4693,11.5077,73077.631661476,0
+NC.US,D,20150714,000000,11.5452,11.7042,11.3694,11.642,100258.40237772,0
+NC.US,D,20150715,000000,11.6094,11.8611,11.4346,11.6795,129029.40264584,0
+NC.US,D,20150716,000000,11.8651,11.8651,11.5432,11.6006,117518.97676846,0
+NC.US,D,20150717,000000,11.561,11.6706,11.3676,11.4543,75628.076254862,0
+NC.US,D,20150720,000000,11.3784,11.484,11.2915,11.334,51607.506941063,0
+NC.US,D,20150721,000000,11.1948,11.2935,10.7061,10.9459,150735.52958637,0
+NC.US,D,20150722,000000,10.9676,11.1434,10.785,11.019,103219.06542239,0
+NC.US,D,20150723,000000,11.1069,11.1069,10.6656,10.7208,87886.011310125,0
+NC.US,D,20150724,000000,10.7436,10.792,10.3556,10.4899,113945.51825954,0
+NC.US,D,20150727,000000,10.3487,10.4859,10.3487,10.4069,48544.542504845,0
+NC.US,D,20150728,000000,10.5086,10.5372,10.3319,10.4089,85325.437866091,0
+NC.US,D,20150729,000000,10.4375,10.4375,10.2311,10.3013,75114.543526964,0
+NC.US,D,20150730,000000,10.2973,10.3595,10.1779,10.2401,84305.46260575,0
+NC.US,D,20150731,000000,10.3101,10.3595,9.83922,9.93595,200819.65738985,0
+NC.US,D,20150803,000000,9.88365,10.1749,9.78689,10.1285,130542.65293278,0
+NC.US,D,20150804,000000,10.0771,10.4207,9.88365,10.1542,143065.96387505,0
+NC.US,D,20150805,000000,9.9814,10.7061,9.71679,10.4089,137963.04891814,0
+NC.US,D,20150806,000000,10.4809,10.6951,10.3487,10.5925,116336.93989775,0
+NC.US,D,20150807,000000,10.5056,10.6092,10.1907,10.2311,97090.097894756,0
+NC.US,D,20150810,000000,10.3073,10.5343,10.3073,10.4789,121106.61566829,0
+NC.US,D,20150811,000000,10.396,10.5531,10.3063,10.4148,161108.48553588,0
+NC.US,D,20150812,000000,10.316,10.557,10.316,10.4415,124664.88090124,0
+NC.US,D,20150813,000000,10.5511,10.5511,10.3832,10.4503,109343.98140976,0
+NC.US,D,20150814,000000,10.4899,10.5451,10.4365,10.4879,90958.091711928,0
+NC.US,D,20150817,000000,10.4691,10.8581,10.4395,10.8057,138979.98552329,0
+NC.US,D,20150818,000000,10.8127,10.9223,10.476,10.4918,98113.111810291,0
+NC.US,D,20150819,000000,10.476,10.5816,10.3319,10.5006,47524.567244504,0
+NC.US,D,20150820,000000,10.314,10.5283,10.314,10.3684,47524.567244504,0
+NC.US,D,20150821,000000,9.8639,10.322,9.8639,10.09,110885.59247852,0
+NC.US,D,20150824,000000,9.68717,10.2401,9.68717,9.77208,106781.3821956,0
+NC.US,D,20150825,000000,9.89747,10.1098,9.58549,9.65361,76128.441476916,0
+NC.US,D,20150826,000000,9.54303,10.169,9.48281,10.1008,231477.66253385,0
+NC.US,D,20150827,000000,10.1907,10.3417,9.89747,10.2194,95036.979868228,0
+NC.US,D,20150828,000000,10.3053,10.6547,10.2301,10.3872,243014.42342291,0
+NC.US,D,20150831,000000,10.3053,10.556,9.99324,10.3536,93547.02593778,0
+NC.US,D,20150901,000000,10.2272,10.4019,10.1492,10.2007,106261.7721573,0
+NC.US,D,20150902,000000,10.4089,10.4089,10.2054,10.3812,44745.210626454,0
+NC.US,D,20150903,000000,10.5431,10.5541,10.398,10.4139,98126.279316134,0
+NC.US,D,20150904,000000,10.398,10.5481,10.3872,10.4612,42719.440496679,0
+NC.US,D,20150908,000000,10.631,10.6834,10.4918,10.5511,89991.799360026,0
+NC.US,D,20150909,000000,10.6232,10.7406,10.4356,10.4899,126085.95864728,0
+NC.US,D,20150910,000000,10.3605,10.5718,10.2301,10.3437,122267.38195265,0
+NC.US,D,20150911,000000,10.313,10.5491,10.313,10.4612,126592.40117972,0
+NC.US,D,20150914,000000,10.473,10.5392,10.2469,10.3674,153537.16967585,0
+NC.US,D,20150915,000000,10.4543,10.5234,10.2766,10.5135,160657.75168201,0
+NC.US,D,20150916,000000,10.3309,10.5885,10.2272,10.5511,98627.657423254,0
+NC.US,D,20150917,000000,10.5481,10.7584,10.4612,10.5026,166270.14782655,0
+NC.US,D,20150918,000000,10.3852,10.6212,10.2578,10.3013,158623.87847172,0
+NC.US,D,20150921,000000,10.4089,10.4463,10.1867,10.2401,75245.205700334,0
+NC.US,D,20150922,000000,10.1887,10.2272,10.1157,10.1847,72696.786877079,0
+NC.US,D,20150923,000000,10.2746,10.3457,10.165,10.1937,55920.371547353,0
+NC.US,D,20150924,000000,9.99025,10.2224,9.96159,10.167,69586.21684281,0
+NC.US,D,20150925,000000,10.2469,10.2469,9.78689,9.8491,194717.0248739,0
+NC.US,D,20150928,000000,9.83329,9.86983,9.2971,9.36661,143342.48149776,0
+NC.US,D,20150929,000000,9.34312,9.5776,9.30007,9.39494,132185.55250803,0
+NC.US,D,20150930,000000,9.42653,9.45715,9.30381,9.35288,122523.64187407,0
+NC.US,D,20151001,000000,9.34312,9.35288,9.14763,9.24438,57450.840880398,0
+NC.US,D,20151002,000000,9.20183,9.20183,8.88482,9.10913,54900.396287012,0
+NC.US,D,20151005,000000,9.20864,9.50453,9.20864,9.2669,65024.182510558,0
+NC.US,D,20151006,000000,9.28921,9.3598,9.07971,9.13884,119478.90936902,0
+NC.US,D,20151007,000000,9.22118,9.46801,9.10261,9.38705,491620.98528907,0
+NC.US,D,20151008,000000,9.42259,9.83626,9.38408,9.80961,118458.93410868,0
+NC.US,D,20151009,000000,9.84415,10.0021,9.84218,9.91028,28463.083208393,0
+NC.US,D,20151012,000000,9.95383,9.95661,9.72173,9.79775,88115.936219855,0
+NC.US,D,20151013,000000,9.76813,9.8718,9.76024,9.82145,31523.008989417,0
+NC.US,D,20151014,000000,9.88858,9.88858,9.60623,9.63189,38645.616765703,0
+NC.US,D,20151015,000000,9.62104,9.8718,9.58648,9.80664,67109.712859161,0
+NC.US,D,20151016,000000,9.80367,9.81158,9.5618,9.64177,65078.878304062,0
+NC.US,D,20151019,000000,9.71186,9.71186,9.53909,9.57957,38905.928227379,0
+NC.US,D,20151020,000000,9.65756,9.65756,9.39296,9.44431,34359.087171101,0
+NC.US,D,20151021,000000,9.34312,9.39296,9.08158,9.0884,78803.470933283,0
+NC.US,D,20151022,000000,9.12354,9.1971,8.95324,9.08258,98126.279316134,0
+NC.US,D,20151023,000000,9.17448,9.22799,8.88946,8.92243,131677.08420546,0
+NC.US,D,20151026,000000,8.95522,9.0425,8.80188,8.83447,144889.15699185,0
+NC.US,D,20151027,000000,8.7779,8.81601,8.60552,8.6694,112868.82143556,0
+NC.US,D,20151028,000000,8.64037,9.18702,8.63385,9.03212,78293.989745644,0
+NC.US,D,20151029,000000,8.91968,8.91968,8.55033,8.81235,104730.2899392,0
+NC.US,D,20151030,000000,8.76733,9.0102,8.76733,8.81768,111841.75597977,0
+NC.US,D,20151102,000000,8.80584,9.08258,8.80584,9.05019,58343.192622563,0
+NC.US,D,20151103,000000,9.01505,9.31073,9.01505,9.13884,123036.16171691,0
+NC.US,D,20151104,000000,9.30381,9.30381,8.93646,9.13125,140423.34674076,0
+NC.US,D,20151105,000000,9.22118,9.40778,9.03873,9.27756,119478.90936902,0
+NC.US,D,20151106,000000,9.24735,9.30381,9.13884,9.29415,95586.976458462,0
+NC.US,D,20151109,000000,9.3284,9.3284,8.91108,8.93922,93383.951442333,0
+NC.US,D,20151110,000000,8.89973,9.34312,8.89973,9.26877,126592.40117972,0
+NC.US,D,20151111,000000,9.34312,9.53909,8.89133,8.96538,171328.49584059,0
+NC.US,D,20151112,000000,8.93083,8.93083,8.60917,8.65754,84395.609376525,0
+NC.US,D,20151113,000000,8.60552,8.70544,8.41596,8.42405,47277.423288671,0
+NC.US,D,20151116,000000,8.50313,8.50313,8.15107,8.18256,79817.368883235,0
+NC.US,D,20151117,000000,8.27675,8.30469,8.12087,8.15107,143374.89381984,0
+NC.US,D,20151118,000000,8.31219,8.5754,8.18415,8.53799,95586.976458462,0
+NC.US,D,20151119,000000,8.62675,8.64037,8.27863,8.38723,80331.914496198,0
+NC.US,D,20151120,000000,8.49514,8.61826,8.42218,8.46986,58459.674405025,0
+NC.US,D,20151123,000000,8.52663,8.52663,8.31793,8.33816,45249.627388767,0
+NC.US,D,20151124,000000,8.43047,8.43047,8.2887,8.39483,22371.592428162,0
+NC.US,D,20151125,000000,8.33816,8.5754,8.1726,8.44025,57450.840880398,0
+NC.US,D,20151127,000000,8.45643,8.73386,8.45643,8.62862,47094.091091927,0
+NC.US,D,20151130,000000,8.45476,8.58646,8.31209,8.36314,77305.413922315,0
+NC.US,D,20151201,000000,8.33797,8.40499,8.23302,8.36106,34051.170111375,0
+NC.US,D,20151202,000000,8.36106,8.41468,8.36106,8.37726,16578.902742072,0
+NC.US,D,20151203,000000,8.37529,8.42258,8.2188,8.24882,72778.830567334,0
+NC.US,D,20151204,000000,8.29433,8.51755,8.13577,8.3971,63161.486876231,0
+NC.US,D,20151207,000000,8.51587,8.51587,8.31209,8.35159,115206.56016533,0
+NC.US,D,20151208,000000,8.19135,8.26026,8.15758,8.25473,38857.309744265,0
+NC.US,D,20151209,000000,8.15374,8.2188,7.99725,8.01117,49518.937937267,0
+NC.US,D,20151210,000000,8.1175,8.41468,8.10447,8.37726,93483.214178692,0
+NC.US,D,20151211,000000,8.23302,8.39325,8.14762,8.17734,84891.92305832,0
+NC.US,D,20151214,000000,8.14387,8.26432,7.9239,8.07417,81499.770976013,0
+NC.US,D,20151215,000000,8.05877,8.11405,8.0171,8.10654,65181.179695616,0
+NC.US,D,20151216,000000,8.26629,8.38931,8.17141,8.33944,72258.207643983,0
+NC.US,D,20151217,000000,8.23844,8.49424,8.22482,8.34764,200597.83556064,0
+NC.US,D,20151218,000000,8.28417,8.32178,8.03112,8.03112,131882.69987363,0
+NC.US,D,20151221,000000,8.11405,8.20498,8.0945,8.19501,84386.493410941,0
+NC.US,D,20151222,000000,8.19501,8.3043,8.06478,8.14979,143252.33472699,0
+NC.US,D,20151223,000000,8.02303,8.58646,8.02303,8.57076,78318.298987202,0
+NC.US,D,20151224,000000,8.63849,8.63849,8.38545,8.53739,37643.873436529,0
+NC.US,D,20151228,000000,8.51755,8.69023,8.42455,8.61084,120566.74792871,0
+NC.US,D,20151229,000000,8.68559,8.80662,8.5993,8.67196,75402.202885392,0
+NC.US,D,20151230,000000,8.69585,8.7696,8.5063,8.68559,82093.321624037,0
+NC.US,D,20151231,000000,8.69842,8.76022,8.33944,8.35159,147053.69237551,0
+NC.US,D,20160104,000000,8.24496,8.50975,8.06478,8.40302,188797.7245547,0
+NC.US,D,20160105,000000,8.49761,8.73386,8.4366,8.71017,126522.51211025,0
+NC.US,D,20160106,000000,8.63029,8.7779,8.55911,8.66743,187060.62666842,0
+NC.US,D,20160107,000000,8.44064,8.60028,8.35159,8.49594,174230.41155149,0
+NC.US,D,20160108,000000,8.46839,8.52584,8.35159,8.37331,110622.24236164,0
+NC.US,D,20160111,000000,8.36521,8.42564,8.24496,8.36106,118623.02148919,0
+NC.US,D,20160112,000000,8.46,8.52861,8.41635,8.50975,107414.43536115,0
+NC.US,D,20160113,000000,8.39887,8.65202,8.25108,8.36314,170636.69534127,0
+NC.US,D,20160114,000000,8.39917,8.87178,8.39917,8.79459,200815.60584958,0
+NC.US,D,20160115,000000,8.53225,8.83743,8.5141,8.80662,210802.65258937,0
+NC.US,D,20160119,000000,8.84849,8.84849,8.48803,8.6063,176851.75809942,0
+NC.US,D,20160120,000000,8.45071,9.02728,8.38121,9.02067,228197.94069375,0
+NC.US,D,20160121,000000,9.06736,9.14467,8.87742,8.93171,151456.70375257,0
+NC.US,D,20160122,000000,9.08929,9.19414,8.90852,9.06736,109110.00495977,0
+NC.US,D,20160125,000000,8.94583,9.07112,8.77346,8.88215,88779.375937356,0
+NC.US,D,20160126,000000,9.06065,9.20964,9.00359,9.12551,95460.365825352,0
+NC.US,D,20160127,000000,9.13984,9.19897,8.9476,8.95324,113144.32617321,0
+NC.US,D,20160128,000000,9.1111,9.24438,8.99323,9.09876,99663.838844633,0
+NC.US,D,20160129,000000,9.27459,9.45813,9.26393,9.41963,123436.25131753,0
+NC.US,D,20160201,000000,9.26186,9.63782,9.12176,9.47294,131223.31169638,0
+NC.US,D,20160202,000000,9.42161,9.5381,9.20964,9.26393,80367.365473468,0
+NC.US,D,20160203,000000,9.32446,9.32446,8.76308,8.99994,203170.56362545,0
+NC.US,D,20160204,000000,9.00181,9.20282,9.00181,9.13815,65165.986419643,0
+NC.US,D,20160205,000000,9.13815,9.13815,8.91374,8.91671,110993.97118046,0
+NC.US,D,20160208,000000,8.91029,9.11397,8.80188,9.06539,101151.76700495,0
+NC.US,D,20160209,000000,9.05503,9.19512,8.92984,9.05118,140701.8901336,0
+NC.US,D,20160210,000000,9.15148,9.15909,8.85312,8.86339,101887.12156206,0
+NC.US,D,20160211,000000,8.78066,8.91374,8.78066,8.86162,129144.87154324,0
+NC.US,D,20160212,000000,8.86724,9.58746,8.84849,9.27272,228021.69869245,0
+NC.US,D,20160216,000000,9.41074,9.41074,9.04061,9.15909,75228.999539297,0
+NC.US,D,20160217,000000,9.23866,9.47492,9.23866,9.35782,57932.974171284,0
+NC.US,D,20160218,000000,9.30194,9.64374,9.16392,9.51244,143730.41647761,0
+NC.US,D,20160219,000000,9.48084,9.65756,9.39002,9.55784,68043.592888987,0
+NC.US,D,20160222,000000,9.69409,9.92416,9.58154,9.84415,152060.38325124,0
+NC.US,D,20160223,000000,9.79183,10.0663,9.66645,9.79874,104234.98914247,0
+NC.US,D,20160224,000000,9.66151,10.0505,9.66151,10.0436,71948.264814127,0
+NC.US,D,20160225,000000,10.0969,10.1167,10.0436,10.1127,52280.062624148,0
+NC.US,D,20160226,000000,10.2044,10.2441,9.93001,10.0959,87777.632608183,0
+NC.US,D,20160229,000000,10.1137,10.2361,9.76813,9.82836,100700.02026601,0
+NC.US,D,20160301,000000,9.94784,10.2441,9.86292,10.1571,55651.957005158,0
+NC.US,D,20160302,000000,10.0455,10.3437,9.95383,10.2786,87583.158675725,0
+NC.US,D,20160303,000000,10.2459,10.2459,9.24635,9.69903,305982.44925175,0
+NC.US,D,20160304,000000,9.68422,9.68422,9.50058,9.59734,89395.210056807,0
+NC.US,D,20160307,000000,9.56278,9.60029,9.48776,9.54896,114224.06165239,0
+NC.US,D,20160308,000000,9.47195,9.60129,9.46998,9.52427,109267.00214483,0
+NC.US,D,20160309,000000,9.71582,9.71582,9.40185,9.52921,105234.70670151,0
+NC.US,D,20160310,000000,9.54896,10.0288,9.42753,10.0268,112802.98390635,0
+NC.US,D,20160311,000000,10.0604,10.4622,9.86785,10.4365,97454.736518114,0
+NC.US,D,20160314,000000,10.4316,10.5086,10.2421,10.4266,113934.37652383,0
+NC.US,D,20160315,000000,10.3882,10.8433,10.3882,10.7061,144349.28925226,0
+NC.US,D,20160316,000000,10.6734,10.9035,10.3635,10.8817,166343.07555122,0
+NC.US,D,20160317,000000,10.9094,10.9312,10.5875,10.6409,183617.83033286,0
+NC.US,D,20160318,000000,10.7021,11.2747,10.7021,11.1878,428444.30513686,0
+NC.US,D,20160321,000000,11.2431,11.2431,10.8769,10.9322,108029.25659554,0
+NC.US,D,20160322,000000,10.8413,11.2175,10.6686,11.1731,160070.27834438,0
+NC.US,D,20160323,000000,11.2007,11.2609,11.0486,11.0912,112205.38171807,0
+NC.US,D,20160324,000000,11.1139,11.2609,11.0408,11.1681,112068.6422343,0
+NC.US,D,20160328,000000,11.1838,11.3161,11.1681,11.2471,133815.28457744,0
+NC.US,D,20160329,000000,11.2777,11.2777,11.1454,11.2333,187565.04343073,0
+NC.US,D,20160330,000000,11.2342,11.5876,11.1434,11.4524,154131.73320894,0
+NC.US,D,20160331,000000,11.4436,11.493,11.3764,11.4238,173574.06202944,0
+NC.US,D,20160401,000000,11.3468,11.5354,11.3389,11.4496,144643.02592107,0
+NC.US,D,20160404,000000,11.4693,11.5354,11.41,11.478,141876.83680887,0
+NC.US,D,20160405,000000,11.408,11.5245,11.335,11.5147,114940.17139327,0
+NC.US,D,20160406,000000,11.5275,11.6628,11.338,11.6508,96056.955128571,0
+NC.US,D,20160407,000000,11.6262,11.6805,11.4673,11.5324,171571.58825616,0
+NC.US,D,20160408,000000,11.5639,11.6193,11.4406,11.5166,72206.550505673,0
+NC.US,D,20160411,000000,11.5166,11.6538,11.4543,11.5008,125711.19117327,0
+NC.US,D,20160412,000000,11.4673,11.7871,11.4673,11.718,100041.64497384,0
+NC.US,D,20160413,000000,11.7427,11.8354,11.6006,11.6489,119005.89204372,0
+NC.US,D,20160414,000000,11.6381,11.6381,11.4693,11.5185,115451.67835103,0
+NC.US,D,20160415,000000,11.5245,11.6628,11.4258,11.6578,79137.723004695,0
+NC.US,D,20160418,000000,11.6213,11.876,11.6213,11.7457,182719.40128031,0
+NC.US,D,20160419,000000,11.797,11.8306,11.5245,11.7072,113919.18324785,0
+NC.US,D,20160420,000000,11.7388,11.8681,11.6252,11.8325,289662.84508629,0
+NC.US,D,20160421,000000,11.8464,12.1919,11.8354,12.1288,195517.20407516,0
+NC.US,D,20160422,000000,12.0833,12.0971,11.8641,11.8799,58699.728165403,0
+NC.US,D,20160425,000000,11.8878,11.9925,11.7535,11.9086,78648.499518355,0
+NC.US,D,20160426,000000,11.9807,12.11,11.8878,11.96,157870.29198344,0
+NC.US,D,20160427,000000,11.9213,12.1326,11.7437,11.9944,81803.636495479,0
+NC.US,D,20160428,000000,11.9846,11.9846,11.7407,11.7832,98079.68660315,0
+NC.US,D,20160429,000000,11.7515,11.8986,11.561,11.8394,71102.505784946,0
+NC.US,D,20160502,000000,11.8354,12.0369,11.8267,11.951,104059.76002624,0
+NC.US,D,20160503,000000,11.9106,12.0102,11.7338,11.8108,73767.406390664,0
+NC.US,D,20160504,000000,11.7763,11.9353,11.6193,11.7792,89784.157921725,0
+NC.US,D,20160505,000000,11.7358,11.7358,10.9953,11.1701,143839.80806462,0
+NC.US,D,20160506,000000,11.1286,11.5542,11.0605,11.4643,70017.705880452,0
+NC.US,D,20160509,000000,11.4643,11.6648,11.0713,11.1069,68755.651089602,0
+NC.US,D,20160510,000000,11.093,11.2115,11.0535,11.0752,70634.552884969,0
+NC.US,D,20160511,000000,11.1326,11.1414,10.7505,10.7703,105186.0882184,0
+NC.US,D,20160512,000000,10.7416,10.7416,10.4455,10.4642,85935.194675154,0
+NC.US,D,20160513,000000,10.4682,10.473,10.0998,10.1512,152394.63532266,0
+NC.US,D,20160516,000000,10.1068,10.5875,9.90734,10.394,168360.74260047,0
+NC.US,D,20160517,000000,10.4918,10.5006,10.1937,10.2716,123727.96221622,0
+NC.US,D,20160518,000000,10.2835,10.398,9.99822,10.1463,100482.24997706,0
+NC.US,D,20160519,000000,10.091,10.3073,9.94982,10.1413,141554.73935823,0
+NC.US,D,20160520,000000,10.2174,10.5372,10.0209,10.2933,168502.54650955,0
+NC.US,D,20160523,000000,10.2696,10.4789,10.2104,10.4326,227596.2869652,0
+NC.US,D,20160524,000000,10.4513,10.9449,10.4513,10.7475,96810.541616847,0
+NC.US,D,20160525,000000,10.7178,10.8769,10.6369,10.6981,177211.33229746,0
+NC.US,D,20160526,000000,10.7455,10.8769,10.5718,10.6666,158540.82189639,0
+NC.US,D,20160527,000000,10.6951,10.866,10.6379,10.6804,91810.940936563,0
+NC.US,D,20160531,000000,10.6063,10.6874,10.4789,10.5046,128711.35673547,0
+NC.US,D,20160601,000000,10.4266,10.9598,10.4266,10.9351,153399.41730703,0
+NC.US,D,20160602,000000,10.7159,11.1326,10.7159,11.1286,93972.437665032,0
+NC.US,D,20160603,000000,11.1157,11.1346,10.9055,11.019,117451.11346912,0
+NC.US,D,20160606,000000,11.019,11.0922,10.9312,11.0121,55999.376582414,0
+NC.US,D,20160607,000000,10.9736,11.3123,10.9519,11.1464,78050.897330071,0
+NC.US,D,20160608,000000,11.0685,11.094,10.9272,11.0535,51713.859872877,0
+NC.US,D,20160609,000000,10.9272,11.1968,10.9272,11.1641,81798.572070154,0
+NC.US,D,20160610,000000,10.9499,11.3389,10.9499,11.0348,116900.10399382,0
+NC.US,D,20160613,000000,10.9657,11.2056,10.7525,11.1109,77926.31246709,0
+NC.US,D,20160614,000000,11.1286,11.4366,11.0625,11.2638,142693.22217117,0
+NC.US,D,20160615,000000,11.2767,11.4486,11.1968,11.3231,115143.7612913,0
+NC.US,D,20160616,000000,11.2915,11.491,11.2135,11.4683,88755.066695799,0
+NC.US,D,20160617,000000,11.4199,11.4958,11.1731,11.3191,127450.31482968,0
+NC.US,D,20160620,000000,11.5225,11.7022,11.3547,11.4693,102711.61000488,0
+NC.US,D,20160621,000000,11.3063,11.4713,11.2372,11.3685,90521.538248962,0
+NC.US,D,20160622,000000,11.409,11.5946,11.3073,11.5719,64993.795958612,0
+NC.US,D,20160623,000000,11.6648,11.8078,11.6648,11.7822,50808.340624868,0
+NC.US,D,20160624,000000,11.794,12.1583,11.4199,11.5769,156891.84501075,0
+NC.US,D,20160627,000000,11.3704,11.407,11.1572,11.1838,279643.38602443,0
+NC.US,D,20160628,000000,11.259,11.3893,11.0121,11.0467,84339.900697956,0
+NC.US,D,20160629,000000,11.0732,11.2056,11.0565,11.0792,105721.90441772,0
+NC.US,D,20160630,000000,11.1157,11.406,11.0535,11.1968,103459.11918276,0
+NC.US,D,20160701,000000,11.1572,11.4229,11.1572,11.2283,55611.441602562,0
+NC.US,D,20160705,000000,11.0408,11.2095,10.9855,11.1266,84273.050283673,0
+NC.US,D,20160706,000000,11.0585,11.3646,10.9025,11.2224,40248.000938355,0
+NC.US,D,20160707,000000,11.1988,11.2994,11.0437,11.1139,45600.085621218,0
+NC.US,D,20160708,000000,11.2352,11.3794,11.1751,11.3191,72337.212679043,0
+NC.US,D,20160711,000000,11.2876,11.5374,11.2056,11.5087,79893.335263101,0
+NC.US,D,20160712,000000,11.4663,11.6391,11.4199,11.5709,116336.93989775,0
+NC.US,D,20160713,000000,11.6163,11.7121,11.4751,11.6469,60223.107302993,0
+NC.US,D,20160714,000000,11.7565,11.9846,11.6608,11.9086,121661.67668385,0
+NC.US,D,20160715,000000,11.9677,11.9677,11.7101,11.8167,108170.04761955,0
+NC.US,D,20160718,000000,11.5926,11.7605,11.5926,11.6855,44473.757429063,0
+NC.US,D,20160719,000000,11.8364,11.8364,11.4949,11.6114,79987.533574136,0
+NC.US,D,20160720,000000,11.5946,11.8888,11.5857,11.7338,82197.64878572,0
+NC.US,D,20160721,000000,11.6193,11.7378,11.5679,11.6232,50181.364769703,0
+NC.US,D,20160722,000000,11.5857,11.8059,11.5619,11.6469,35729.520663893,0
+NC.US,D,20160725,000000,11.6055,11.6677,11.4553,11.489,36534.764290478,0
+NC.US,D,20160726,000000,11.5562,11.8839,11.5522,11.8277,47178.160552312,0
+NC.US,D,20160727,000000,11.8868,11.9303,11.6972,11.7338,42175.521216835,0
+NC.US,D,20160728,000000,11.7822,11.7822,11.6558,11.719,57984.631309593,0
+NC.US,D,20160729,000000,11.7229,11.7229,11.2313,11.25,80100.976701404,0
+NC.US,D,20160801,000000,11.332,11.332,10.6971,10.9726,232716.4209682,0
+NC.US,D,20160802,000000,11.0486,11.1089,10.7722,10.9903,104986.54986062,0
+NC.US,D,20160803,000000,11.1968,11.9263,11.1968,11.7505,139763.95856351,0
+NC.US,D,20160804,000000,11.802,11.8651,11.7308,11.8059,49917.001767768,0
+NC.US,D,20160805,000000,11.8789,12.2028,11.799,12.1001,147965.28893391,0
+NC.US,D,20160808,000000,11.941,12.1129,11.941,12.0616,39642.295669552,0
+NC.US,D,20160809,000000,12.103,12.3054,11.8938,12.1761,105917.39123525,0
+NC.US,D,20160810,000000,12.2008,12.2008,11.7487,11.7921,106707.44158586,0
+NC.US,D,20160811,000000,11.8591,12.264,11.7822,12.2304,86874.139130304,0
+NC.US,D,20160812,000000,12.1712,12.8988,12.1712,12.7881,96149.127669475,0
+NC.US,D,20160815,000000,12.8958,13.0104,12.7279,12.7971,124670.95821164,0
+NC.US,D,20160816,000000,12.7182,13.0696,12.7182,12.9847,117431.86865288,0
+NC.US,D,20160817,000000,12.8178,13.1505,12.8178,13.0736,93693.894272189,0
+NC.US,D,20160818,000000,13.0084,14.0164,12.9936,13.5445,368717.51151567,0
+NC.US,D,20160819,000000,13.506,13.7153,13.43,13.5484,137562.95931752,0
+NC.US,D,20160822,000000,13.5464,13.6225,13.4615,13.6185,68894.416343492,0
+NC.US,D,20160823,000000,13.6274,13.8792,13.575,13.6107,79596.559939089,0
+NC.US,D,20160824,000000,13.6629,13.6629,13.504,13.5445,34757.151001601,0
+NC.US,D,20160825,000000,13.5711,13.6432,13.5228,13.584,84637.688907032,0
+NC.US,D,20160826,000000,13.5464,13.6017,13.4497,13.5386,22380.708393746,0
+NC.US,D,20160829,000000,13.4448,13.6512,13.4448,13.586,30545.574901801,0
+NC.US,D,20160830,000000,13.6117,13.6205,13.4961,13.5573,32008.180935498,0
+NC.US,D,20160831,000000,13.4596,13.4684,13.2868,13.3549,55449.37999218,0
+NC.US,D,20160901,000000,13.0943,13.2463,13.0123,13.1318,94190.207953984,0
+NC.US,D,20160902,000000,13.3806,13.4843,13.115,13.3224,61286.636621125,0
+NC.US,D,20160906,000000,13.3272,13.5356,13.2463,13.432,58018.056516734,0
+NC.US,D,20160907,000000,13.4112,13.7676,13.4112,13.74,82730.42632985,0
+NC.US,D,20160908,000000,13.7321,13.7321,13.3845,13.5484,34806.782369781,0
+NC.US,D,20160909,000000,13.6492,13.6492,13.3055,13.3175,43200.5609025,0
+NC.US,D,20160912,000000,13.0627,13.2266,13.0489,13.1702,125885.40740443,0
+NC.US,D,20160913,000000,13.1259,13.2601,13.0262,13.1792,75059.84773346,0
+NC.US,D,20160914,000000,13.19,13.3352,13.0903,13.1702,43951.108735582,0
+NC.US,D,20160915,000000,13.1318,13.3806,13.0489,13.3125,110151.25080647,0
+NC.US,D,20160916,000000,13.3382,13.3382,12.9107,12.9324,298109.29364238,0
+NC.US,D,20160919,000000,12.9531,13.0853,12.7843,13.0429,84490.820572624,0
+NC.US,D,20160920,000000,13.0953,13.2147,13.0706,13.1842,45465.371907588,0
+NC.US,D,20160921,000000,13.2326,13.6324,13.2246,13.4981,148623.66422608,0
+NC.US,D,20160922,000000,13.6906,13.8397,13.6087,13.7893,57377.913155725,0
+NC.US,D,20160923,000000,13.7015,13.7015,13.2967,13.3262,23648.840494984,0
+NC.US,D,20160926,000000,13.3441,13.3441,12.9481,12.9847,55067.522322718,0
+NC.US,D,20160927,000000,13.0222,13.4033,13.0222,13.3658,187565.04343073,0
+NC.US,D,20160928,000000,13.2977,13.5613,13.2483,13.4961,52097.74331247,0
+NC.US,D,20160929,000000,13.3994,13.5306,13.2543,13.4438,102291.26270295,0
+NC.US,D,20160930,000000,13.5909,13.74,13.3165,13.6412,107254.3995209,0
+NC.US,D,20161003,000000,13.6472,13.9197,13.6392,13.8979,68952.15079219,0
+NC.US,D,20161004,000000,13.7972,13.9651,13.7972,13.8692,60570.52688025,0
+NC.US,D,20161005,000000,13.6769,13.7912,13.3757,13.3757,53845.982934464,0
+NC.US,D,20161006,000000,13.3777,13.9098,13.3282,13.8268,385742.08368629,0
+NC.US,D,20161007,000000,13.7825,13.8545,13.7449,13.7459,42764.007439534,0
+NC.US,D,20161010,000000,13.8249,13.895,13.8081,13.8545,75260.398976308,0
+NC.US,D,20161011,000000,13.9157,13.9177,13.7893,13.8762,73956.815897798,0
+NC.US,D,20161012,000000,13.9808,14.0864,13.9236,14.0055,32166.19100562,0
+NC.US,D,20161013,000000,13.9917,14.3599,13.9384,14.2306,201935.85673135,0
+NC.US,D,20161014,000000,14.3531,14.3906,14.2336,14.3036,66389.551578027,0
+NC.US,D,20161017,000000,14.3036,14.4843,14.2503,14.2503,60708.279249075,0
+NC.US,D,20161018,000000,14.2958,14.2958,14.0293,14.2267,47112.323023095,0
+NC.US,D,20161019,000000,14.2168,14.3669,14.1596,14.3491,40692.65748184,0
+NC.US,D,20161020,000000,14.2356,14.5485,14.2356,14.4192,70603.153447957,0
+NC.US,D,20161021,000000,14.2405,14.4271,14.2405,14.3304,65701.802618968,0
+NC.US,D,20161024,000000,14.4311,14.4805,14.3412,14.4024,15491.064182383,0
+NC.US,D,20161025,000000,14.3629,15.0541,14.3629,14.8447,126596.45271998,0
+NC.US,D,20161026,000000,14.8022,14.9503,14.6028,14.6226,53674.805358499,0
+NC.US,D,20161027,000000,14.7638,14.8526,14.4913,14.5722,41188.971163634,0
+NC.US,D,20161028,000000,14.5317,14.7638,14.4024,14.6996,43894.387171949,0
+NC.US,D,20161031,000000,14.6226,14.741,14.5821,14.6809,51807.045298846,0
+NC.US,D,20161101,000000,14.672,14.902,14.4992,14.7943,60473.289914021,0
+NC.US,D,20161102,000000,14.8941,15.684,14.8941,15.2653,74685.080259451,0
+NC.US,D,20161103,000000,15.3946,15.5545,15.3256,15.3453,55710.704338922,0
+NC.US,D,20161104,000000,15.4637,15.6553,15.4035,15.5171,63029.811817795,0
+NC.US,D,20161107,000000,15.676,16.1272,15.524,15.8557,79003.009291065,0
+NC.US,D,20161108,000000,15.7471,16.0472,15.7471,15.8438,37133.379363826,0
+NC.US,D,20161109,000000,15.6237,16.5181,15.6237,16.2881,85761.991329057,0
+NC.US,D,20161110,000000,16.4491,17.0592,16.3642,16.8696,70521.109757701,0
+NC.US,D,20161111,000000,16.9506,17.7582,16.9506,17.5834,105413.98735799,0
+NC.US,D,20161114,000000,17.7651,18.3171,17.6624,17.693,56599.004540828,0
+NC.US,D,20161115,000000,17.776,18.0702,17.6515,17.6515,67082.364962409,0
+NC.US,D,20161116,000000,17.6121,17.6121,17.2823,17.461,54175.170580553,0
+NC.US,D,20161117,000000,17.5212,17.851,17.5212,17.6515,27717.599800637,0
+NC.US,D,20161118,000000,17.7325,18.0346,17.6022,17.9823,52131.16851961,0
+NC.US,D,20161121,000000,17.9645,18.9084,17.7325,18.867,104269.42723467,0
+NC.US,D,20161122,000000,18.7868,19.3487,18.7868,19.2381,76718.953469745,0
+NC.US,D,20161123,000000,19.1689,19.6301,19.0663,19.5777,140016.16694467,0
+NC.US,D,20161125,000000,19.6094,19.9806,19.4376,19.4651,24739.717709868,0
+NC.US,D,20161128,000000,19.4651,19.6084,19.2983,19.4573,63864.429111263,0
+NC.US,D,20161129,000000,19.5728,19.7455,19.4257,19.554,119771.63315278,0
+NC.US,D,20161130,000000,19.554,19.565,18.8482,19.1206,119595.39115148,0
+NC.US,D,20161201,000000,19.0693,19.0693,18.2854,18.2963,77606.240786587,0
+NC.US,D,20161202,000000,18.2854,18.2854,17.6417,17.6802,153055.03638496,0
+NC.US,D,20161205,000000,17.8609,18.2055,17.8609,17.9537,111479.14312654,0
+NC.US,D,20161206,000000,18.1343,18.7691,18.1343,18.6468,79823.446193624,0
+NC.US,D,20161207,000000,18.8076,18.9221,18.6171,18.6882,59487.752745885,0
+NC.US,D,20161208,000000,18.3278,18.9696,18.3278,18.8797,79476.026616367,0
+NC.US,D,20161209,000000,18.9587,19.01,18.3268,18.9587,69752.329993452,0
+NC.US,D,20161212,000000,19.0012,19.3201,18.5095,19.01,59005.619455,0
+NC.US,D,20161213,000000,19.089,19.3823,18.9479,19.0416,49608.071822976,0
+NC.US,D,20161214,000000,18.9094,19.0584,18.1343,18.2153,62455.505986005,0
+NC.US,D,20161215,000000,18.2963,18.4869,18.2528,18.3171,66702.533063076,0
+NC.US,D,20161216,000000,18.4167,18.9183,18.4167,18.9183,148820.16392867,0
+NC.US,D,20161219,000000,18.9794,19.01,18.7978,18.939,43546.967594692,0
+NC.US,D,20161220,000000,19.0496,19.3527,19.0416,19.1206,67483.467448104,0
+NC.US,D,20161221,000000,19.1423,19.1719,18.628,18.7179,31475.403391368,0
+NC.US,D,20161222,000000,18.4552,18.6882,17.9517,18.1541,67045.901100073,0
+NC.US,D,20161223,000000,18.1955,18.395,18.1442,18.395,13044.946750682,0
+NC.US,D,20161227,000000,18.5963,18.5963,18.4266,18.5273,11201.495932587,0
+NC.US,D,20161228,000000,18.6773,19.0416,18.6773,18.9183,72299.735931643,0
+NC.US,D,20161229,000000,18.8797,18.8797,18.5273,18.5668,33950.894489952,0
+NC.US,D,20161230,000000,18.6981,18.6981,18.1738,18.2262,55426.083635688,0
+NC.US,D,20170103,000000,18.4354,18.4454,17.6921,17.8104,51119.296339788,0
+NC.US,D,20170104,000000,17.9043,18.1738,17.7118,17.8826,112793.86794076,0
+NC.US,D,20170105,000000,17.85,18.0968,17.6615,17.6615,39105.466585162,0
+NC.US,D,20170106,000000,17.6101,17.6151,16.917,17.1086,47827.419878905,0
+NC.US,D,20170109,000000,17.0562,17.1086,16.4342,16.5952,77942.518628129,0
+NC.US,D,20170110,000000,16.5853,16.8657,16.4796,16.7038,81579.788896139,0
+NC.US,D,20170111,000000,16.7038,16.765,16.5281,16.6634,91656.9824067,0
+NC.US,D,20170112,000000,16.5745,16.605,16.1814,16.4145,62280.276869779,0
+NC.US,D,20170113,000000,16.4748,16.837,16.4609,16.7857,44925.504168003,0
+NC.US,D,20170117,000000,16.765,16.765,16.1617,16.2328,39505.556185793,0
+NC.US,D,20170118,000000,16.3217,16.4253,15.9308,16.1321,60502.663580903,0
+NC.US,D,20170119,000000,16.1707,16.5043,16.0107,16.3316,67383.191826681,0
+NC.US,D,20170120,000000,16.3108,16.5853,16.3108,16.3513,62573.000653532,0
+NC.US,D,20170123,000000,16.3938,16.4036,16.0205,16.1124,33461.671003611,0
+NC.US,D,20170124,000000,16.0551,16.1617,16.0423,16.0709,24158.321682622,0
+NC.US,D,20170125,000000,16.1321,16.1321,15.4065,15.4786,104003.03846261,0
+NC.US,D,20170126,000000,15.4145,15.4145,14.6344,14.7953,109490.84974417,0
+NC.US,D,20170127,000000,14.593,14.6443,14.2909,14.4498,138478.60741617,0
+NC.US,D,20170130,000000,14.3926,15.0551,13.7281,14.9228,178069.24594742,0
+NC.US,D,20170131,000000,14.8546,15.0551,14.6809,14.8457,86348.451781627,0
+NC.US,D,20170201,000000,14.8951,14.9228,14.1912,14.3294,100375.89704525,0
+NC.US,D,20170202,000000,14.2909,14.3086,14.0183,14.1803,51188.1725242,0
+NC.US,D,20170203,000000,13.8436,14.6542,13.8436,14.439,53873.330831216,0
+NC.US,D,20170206,000000,14.2909,14.4114,14.1843,14.3511,28414.464725279,0
+NC.US,D,20170207,000000,14.2277,14.4024,14.041,14.0767,94469.764231892,0
+NC.US,D,20170208,000000,14.0874,14.0874,13.657,13.8268,65108.251970944,0
+NC.US,D,20170209,000000,13.8782,13.9255,13.7281,13.7656,42494.580012274,0
+NC.US,D,20170210,000000,13.8584,14.0183,13.8268,13.9681,37747.187713148,0
+NC.US,D,20170213,000000,13.9217,14.1289,13.9177,13.9364,36707.967636574,0
+NC.US,D,20170214,000000,13.737,14.0183,13.5653,13.9681,52782.453616332,0
+NC.US,D,20170215,000000,13.8061,13.891,13.6264,13.6759,46891.51407895,0
+NC.US,D,20170216,000000,13.6264,13.6264,13.2306,13.3648,100925.89363548,0
+NC.US,D,20170217,000000,13.4151,13.4151,12.5996,12.7102,92658.725735874,0
+NC.US,D,20170221,000000,12.649,12.9867,12.6095,12.8702,159809.96688269,0
+NC.US,D,20170222,000000,12.8603,12.8603,12.5089,12.5996,55868.714409043,0
+NC.US,D,20170223,000000,12.6796,12.7132,12.5493,12.649,81579.788896139,0
+NC.US,D,20170224,000000,12.7507,13.0529,12.6796,12.8919,119210.49482682,0
+NC.US,D,20170227,000000,12.8228,13.348,12.6628,13.1367,87220.545822495,0
+NC.US,D,20170228,000000,13.1269,13.2276,12.9659,13.037,100653.42755303,0
+NC.US,D,20170301,000000,13.1782,13.6729,13.1782,13.6334,44721.914269961,0
+NC.US,D,20170302,000000,13.9255,14.5524,13.9255,13.9651,101440.43924845,0
+NC.US,D,20170303,000000,13.9966,13.9966,13.2216,13.4201,44565.929969969,0
+NC.US,D,20170306,000000,13.2908,13.8861,13.0873,13.7627,90758.553354145,0
+NC.US,D,20170307,000000,13.8042,13.9551,13.6629,13.7429,59577.89951666,0
+NC.US,D,20170308,000000,13.7518,14.0273,13.5228,13.8131,43476.06564015,0
+NC.US,D,20170309,000000,13.8042,13.9207,13.6629,13.8042,41890.900513601,0
+NC.US,D,20170310,000000,14.0855,14.1379,13.895,13.9157,28635.273669424,0
+NC.US,D,20170313,000000,13.9769,14.7114,13.9551,14.673,69634.835325925,0
+NC.US,D,20170314,000000,14.5524,15.13,14.28,15.0886,69659.144567482,0
+NC.US,D,20170315,000000,15.1972,15.4095,15.0787,15.1183,88476.523302955,0
+NC.US,D,20170316,000000,15.2604,15.2604,14.9652,15.0174,77710.56794827,0
+NC.US,D,20170317,000000,15.0284,15.4667,14.7657,15.0886,367312.63993066,0
+NC.US,D,20170320,000000,15.0471,15.0471,13.582,14.4221,193089.31857462,0
+NC.US,D,20170321,000000,14.4498,14.5524,14.2316,14.4114,54915.589562985,0
+NC.US,D,20170322,000000,14.4992,14.6127,14.3185,14.4607,33826.309626971,0
+NC.US,D,20170323,000000,14.4114,14.505,14.4114,14.4221,25718.164682549,0
+NC.US,D,20170324,000000,14.5554,14.8871,14.5554,14.5831,65970.217161163,0
+NC.US,D,20170327,000000,14.4024,14.9543,14.3609,14.8871,39367.803816968,0
+NC.US,D,20170328,000000,14.9158,15.3106,14.8418,15.0678,54175.170580553,0
+NC.US,D,20170329,000000,15.0382,15.1468,14.6236,15.0886,52149.400450779,0
+NC.US,D,20170330,000000,15.0886,15.0886,14.0283,14.1902,154242.13768101,0
+NC.US,D,20170331,000000,14.1902,14.51,14.0164,14.1072,244179.24124753,0
+NC.US,D,20170403,000000,14.0974,14.4311,14.0164,14.057,71596.793696611,0
+NC.US,D,20170404,000000,14.1171,14.1171,13.5909,14.0273,102992.17916785,0
+NC.US,D,20170405,000000,14.0657,14.6127,14.0657,14.2899,71759.868192058,0
+NC.US,D,20170406,000000,14.2208,14.9652,14.2208,14.8961,62116.189489268,0
+NC.US,D,20170407,000000,14.8032,15.3216,14.6552,15.2604,96640.376925945,0
+NC.US,D,20170410,000000,15.4095,15.5437,15.2495,15.4608,74206.998508825,0
+NC.US,D,20170411,000000,15.5625,15.9899,15.2969,15.8153,68965.318298034,0
+NC.US,D,20170412,000000,15.8053,15.8645,15.5724,15.7234,39627.102393579,0
+NC.US,D,20170413,000000,15.7037,15.7037,15.4608,15.525,48202.187352914,0
+NC.US,D,20170417,000000,15.6326,15.7966,15.525,15.7569,33981.281041898,0
+NC.US,D,20170418,000000,15.5832,15.5832,15.3305,15.3413,47692.706165275,0
+NC.US,D,20170419,000000,15.525,15.525,15.1183,15.3521,69092.94181621,0
+NC.US,D,20170420,000000,15.5437,15.9791,15.1686,15.9179,61362.603000992,0
+NC.US,D,20170421,000000,15.9564,16.532,15.9564,16.1193,65467.82616898,0
+NC.US,D,20170424,000000,16.3089,16.5725,16.1193,16.3602,59107.920846553,0
+NC.US,D,20170425,000000,16.6159,16.8756,16.372,16.372,71102.505784946,0
+NC.US,D,20170426,000000,16.4323,17.6644,16.0768,16.8854,218968.5319825,0
+NC.US,D,20170427,000000,17.0088,17.23,16.917,16.997,51836.418965728,0
+NC.US,D,20170428,000000,17.1608,17.5549,17.0395,17.1096,101058.58157898,0
+NC.US,D,20170501,000000,16.9783,17.1293,16.7946,16.9052,61719.138543832,0
+NC.US,D,20170502,000000,17.0198,17.4818,15.9268,16.2299,102693.37807371,0
+NC.US,D,20170503,000000,16.0176,16.0275,15.2604,15.3808,78185.611043701,0
+NC.US,D,20170504,000000,15.1587,15.1587,14.6809,14.8566,70049.105317463,0
+NC.US,D,20170505,000000,14.8763,14.8763,14.207,14.3916,84792.66032196,0
+NC.US,D,20170508,000000,14.3185,14.3185,13.9454,14.0747,89571.452058098,0
+NC.US,D,20170509,000000,14.1596,14.3679,14.057,14.1379,120223.37989171,0
+NC.US,D,20170510,000000,14.1279,14.9158,14.1279,14.6354,93498.407454666,0
+NC.US,D,20170511,000000,14.673,14.9325,14.4114,14.5219,97783.924164203,0
+NC.US,D,20170512,000000,14.3501,14.3501,13.4398,13.5426,109228.51251236,0
+NC.US,D,20170515,000000,13.502,13.9157,13.1071,13.1466,153164.42797197,0
+NC.US,D,20170516,000000,13.1071,13.1367,12.9433,13.118,124207.05685192,0
+NC.US,D,20170517,000000,12.9541,13.3589,12.8731,13.1782,135687.09617734,0
+NC.US,D,20170518,000000,13.118,13.3282,13.0163,13.1269,92778.24617353,0
+NC.US,D,20170519,000000,13.118,13.5426,12.7853,13.3175,153218.11088041,0
+NC.US,D,20170522,000000,13.2276,13.8565,13.1683,13.5701,43834.62695312,0
+NC.US,D,20170523,000000,13.6334,13.6334,13.2581,13.3589,67225.181756558,0
+NC.US,D,20170524,000000,13.348,13.3806,13.1979,13.3589,46759.839020513,0
+NC.US,D,20170525,000000,13.4398,13.4398,13.0963,13.2691,76075.771453542,0
+NC.US,D,20170526,000000,13.2127,13.3282,13.1644,13.2808,50452.817967092,0
+NC.US,D,20170530,000000,13.041,13.4063,13.041,13.3224,61194.464080221,0
+NC.US,D,20170531,000000,13.1002,13.5277,13.0973,13.4438,117080.39753537,0
+NC.US,D,20170601,000000,13.5563,13.7695,13.4161,13.7311,66384.487152702,0
+NC.US,D,20170602,000000,13.8209,14.5614,13.7982,14.1467,55876.817489563,0
+NC.US,D,20170605,000000,14.1773,14.1773,13.5977,13.9937,74974.765388009,0
+NC.US,D,20170606,000000,13.8209,15.0401,13.6995,14.3175,126228.77544143,0
+NC.US,D,20170607,000000,14.3699,14.6098,13.9778,14.2889,67820.758174711,0
+NC.US,D,20170608,000000,14.4104,14.8476,14.196,14.7657,171782.26834966,0
+NC.US,D,20170609,000000,15.0294,15.9623,14.9168,15.5081,240166.19062045,0
+NC.US,D,20170612,000000,15.4756,16.0828,15.4756,15.5951,129114.48499129,0
+NC.US,D,20170613,000000,15.7294,15.9308,15.3551,15.4125,69906.288523314,0
+NC.US,D,20170614,000000,15.5289,15.6365,15.2416,15.5664,63731.741167762,0
+NC.US,D,20170615,000000,15.6474,15.6691,15.2939,15.4539,46584.609904289,0
+NC.US,D,20170616,000000,15.2001,15.4647,15.1093,15.1706,116817.04741849,0
+NC.US,D,20170619,000000,15.1706,15.441,14.9168,15.363,110266.71970388,0
+NC.US,D,20170620,000000,15.1409,15.363,14.8783,15.2939,98498.008134949,0
+NC.US,D,20170621,000000,15.2307,15.4974,15.2307,15.363,75214.819148387,0
+NC.US,D,20170622,000000,15.363,15.365,14.9445,15.0807,120912.14173584,0
+NC.US,D,20170623,000000,15.285,15.5081,15.1943,15.363,196695.18940562,0
+NC.US,D,20170626,000000,15.0807,15.3246,14.8369,15.1004,62809.00287365,0
+NC.US,D,20170627,000000,15.1409,15.1409,14.4498,14.51,57593.657674546,0
+NC.US,D,20170628,000000,14.4992,14.6453,14.3491,14.4795,39404.267679304,0
+NC.US,D,20170629,000000,14.4795,14.5514,14.2889,14.4104,40938.788552607,0
+NC.US,D,20170630,000000,14.1892,14.4913,14.1892,14.3797,30971.999514118,0
+NC.US,D,20170703,000000,14.2978,14.6038,14.2978,14.5209,16624.482569992,0
+NC.US,D,20170705,000000,14.4211,14.5614,14.0835,14.3066,34301.352722402,0
+NC.US,D,20170706,000000,14.278,14.5514,14.0944,14.4211,52483.652522191,0
+NC.US,D,20170707,000000,14.51,14.5317,14.046,14.2257,81152.351398756,0
+NC.US,D,20170710,000000,14.0253,14.0835,14.0253,14.0727,6455.1165185256,0
+NC.US,D,20170711,000000,14.0727,14.0727,13.741,13.9838,60830.838341926,0
+NC.US,D,20170712,000000,13.9838,14.1882,13.6886,13.7805,49082.3844743,0
+NC.US,D,20170713,000000,13.4863,13.7598,13.1615,13.741,148298.52812025,0
+NC.US,D,20170714,000000,13.7695,13.9227,13.4971,13.587,95508.984308466,0
+NC.US,D,20170717,000000,13.6392,14.046,13.6175,13.6392,57521.74283494,0
+NC.US,D,20170718,000000,13.4813,13.7942,13.4655,13.5277,35980.716159985,0
+NC.US,D,20170719,000000,13.741,13.9424,13.589,13.7912,39877.285004606,0
+NC.US,D,20170720,000000,13.7598,13.7805,13.5178,13.6492,44300.554082968,0
+NC.US,D,20170721,000000,13.7805,13.7805,13.3539,13.4063,48168.762145772,0
+NC.US,D,20170724,000000,13.4754,13.7311,13.3648,13.4863,19440.303050379,0
+NC.US,D,20170725,000000,13.4863,14.0627,13.4863,13.8002,101924.59830946,0
+NC.US,D,20170726,000000,13.8101,14.0361,13.589,14.0361,45864.448623153,0
+NC.US,D,20170727,000000,14.0253,14.3284,13.9424,14.2158,113465.41073878,0
+NC.US,D,20170728,000000,14.2889,14.3175,13.7805,13.8426,72588.408175136,0
+NC.US,D,20170731,000000,13.974,13.974,13.2848,13.3135,81824.907081841,0
+NC.US,D,20170801,000000,13.3964,13.6334,13.2631,13.274,63448.133349594,0
+NC.US,D,20170802,000000,13.4438,13.6826,13.0646,13.1407,151824.38103113,0
+NC.US,D,20170803,000000,13.2948,13.508,13.0913,13.3135,181309.46526999,0
+NC.US,D,20170804,000000,13.3342,13.577,13.3224,13.4971,96930.062054503,0
+NC.US,D,20170807,000000,13.4971,14.6453,13.4497,14.4014,121198.7882092,0
+NC.US,D,20170808,000000,14.207,14.9562,14.207,14.8881,223465.74167059,0
+NC.US,D,20170809,000000,14.7322,15.0194,14.4014,14.7885,196297.12557512,0
+NC.US,D,20170810,000000,14.7016,14.9168,14.6038,14.6038,211066.00270625,0
+NC.US,D,20170811,000000,14.3491,14.4498,14.0223,14.1684,108887.1702455,0
+NC.US,D,20170814,000000,14.0095,14.4301,13.9937,14.1684,78836.896140424,0
+NC.US,D,20170815,000000,14.1586,14.2523,13.741,13.8002,74224.217554928,0
+NC.US,D,20170816,000000,13.6589,13.9305,13.6294,13.8308,68210.718924694,0
+NC.US,D,20170817,000000,13.8002,13.8426,13.2118,13.5178,83814.213349279,0
+NC.US,D,20170818,000000,13.3747,13.6995,12.9689,13.4547,94652.083543571,0
+NC.US,D,20170821,000000,13.5386,15.3937,13.5386,14.2978,288793.78970062,0
+NC.US,D,20170822,000000,14.4301,15.0688,14.3175,14.8476,135722.54715461,0
+NC.US,D,20170823,000000,14.8042,15.4025,14.8042,15.0194,210417.75626472,0
+NC.US,D,20170824,000000,15.1004,15.2732,14.9258,14.9987,100772.94799068,0
+NC.US,D,20170825,000000,14.8961,15.0294,14.664,14.8369,50142.875137237,0
+NC.US,D,20170828,000000,14.8369,15.3443,14.7835,15.0906,60913.894917247,0
+NC.US,D,20170829,000000,14.9889,15.2307,14.9258,15.059,55966.964260337,0
+NC.US,D,20170830,000000,15.136,15.2515,15.0234,15.0334,102410.7831406,0
+NC.US,D,20170831,000000,14.9711,15.0441,14.6837,14.7697,57537.948995978,0
+NC.US,D,20170901,000000,14.6937,14.7697,14.28,14.5751,51501.154009251,0
+NC.US,D,20170905,000000,14.5851,14.5851,13.9305,14.1052,112764.49427388,0
+NC.US,D,20170906,000000,14.3185,14.6513,14.28,14.4034,111962.28930249,0
+NC.US,D,20170907,000000,14.6937,15.0007,14.6937,14.747,102455.35008346,0
+NC.US,D,20170908,000000,14.667,14.8496,14.512,14.5634,62034.145799011,0
+NC.US,D,20170911,000000,14.6483,15.0007,14.1684,14.7362,105213.43611515,0
+NC.US,D,20170912,000000,14.8181,15.0324,14.7144,14.8813,70136.213433044,0
+NC.US,D,20170913,000000,14.8181,15.0541,14.6937,15.0234,147125.60721511,0
+NC.US,D,20170914,000000,15.0334,15.7155,14.8506,15.368,129296.80430297,0
+NC.US,D,20170915,000000,15.4075,15.675,15.0629,15.6336,229077.12493007,0
+NC.US,D,20170918,000000,15.7047,17.386,15.6217,16.6919,374399.79672968,0
+NC.US,D,20170919,000000,16.763,17.1521,16.6021,17.0682,110569.57233827,0
+NC.US,D,20170920,000000,17.0405,17.2014,16.8153,16.8577,107747.6745475,0
+NC.US,D,20170921,000000,16.6919,17.303,16.6919,16.9368,128792.38754065,0
+NC.US,D,20170922,000000,16.9052,17.2112,16.9052,17.0682,110945.35269735,0
+NC.US,D,20170925,000000,17.303,17.9161,17.0779,17.2744,209096.9541401,0
+NC.US,D,20170926,000000,17.313,17.455,16.8854,17.3643,115163.00610753,0
+NC.US,D,20170927,000000,17.3909,18.861,17.3909,17.9053,215678.68129174,0
+NC.US,D,20170928,000000,17.9842,18.629,17.6792,18.0978,149377.25071436,0
+NC.US,D,20170929,000000,18.08,18.08,17.1204,17.4768,136203.66756044,0
+NC.US,D,20171002,000000,23.1823,31.433,21.2216,29.1138,315442.7957578,0
+NC.US,D,20171003,000000,29.5571,29.8643,27.9094,28.4455,132060.96764505,0
+NC.US,D,20171004,000000,28.4001,29.0684,27.9528,28.712,52156.490646233,0
+NC.US,D,20171005,000000,28.9332,29.3823,28.3289,28.8009,64831.73434823,0
+NC.US,D,20171006,000000,28.7584,29.652,28.3536,29.4238,42990.893694069,0
+NC.US,D,20171009,000000,30.1091,31.119,29.8256,30.0952,55864.662868784,0
+NC.US,D,20171010,000000,30.2284,31.9207,30.2284,31.3421,61635.069083446,0
+NC.US,D,20171011,000000,31.2098,33.4371,31.2098,32.0559,119164.9149989,0
+NC.US,D,20171012,000000,32.2336,33.4371,31.7874,33.1252,74974.765388009,0
+NC.US,D,20171013,000000,33.2159,33.2604,31.967,32.6799,52586.966798809,0
+NC.US,D,20171016,000000,32.8141,33.4371,32.4577,32.9919,53675.818243563,0
+NC.US,D,20171017,000000,33.1696,33.2604,31.1724,32.4577,31017.579342038,0
+NC.US,D,20171018,000000,32.7243,34.3751,32.4746,34.1529,49469.306569087,0
+NC.US,D,20171019,000000,34.4175,35.4897,33.5724,34.686,50173.261689184,0
+NC.US,D,20171020,000000,34.8658,36.2479,34.8658,35.7108,34529.251862002,0
+NC.US,D,20171023,000000,36.1571,39.4931,35.856,36.7386,122671.52309355,0
+NC.US,D,20171024,000000,36.784,38.6974,36.7386,36.8689,55186.02987531,0
+NC.US,D,20171025,000000,36.784,37.4949,36.1739,36.9163,31390.321045916,0
+NC.US,D,20171026,000000,37.0052,38.5582,37.0052,37.8058,26362.359583817,0
+NC.US,D,20171027,000000,38.2551,38.2551,36.2529,36.5609,36609.71778528,0
+NC.US,D,20171030,000000,36.1788,37.0052,35.8016,36.784,33597.397602306,0
+NC.US,D,20171031,000000,37.0052,37.5837,36.2479,37.0921,31246.491366703,0
+NC.US,D,20171101,000000,37.0921,37.7901,35.4028,35.8016,53089.357790993,0
+NC.US,D,20171102,000000,34.3296,34.3296,31.1634,32.2336,82708.142858423,0
+NC.US,D,20171103,000000,32.3245,35.1757,32.3245,34.6436,39385.022863071,0
+NC.US,D,20171106,000000,34.2862,35.625,33.7511,35.3978,70694.313103796,0
+NC.US,D,20171107,000000,35.5331,37.6745,35.001,36.5609,101958.0235166,0
+NC.US,D,20171108,000000,36.2479,38.343,35.7573,38.2551,67557.408057841,0
+NC.US,D,20171109,000000,38.0309,38.6974,37.2678,37.6745,30755.242110232,0
+NC.US,D,20171110,000000,38.1622,38.6095,37.8977,38.5216,27842.184663617,0
+NC.US,D,20171113,000000,38.8298,39.19,37.9391,38.7467,54451.688203267,0
+NC.US,D,20171114,000000,38.6095,39.4576,38.4317,38.7891,35730.533548958,0
+NC.US,D,20171115,000000,38.6974,39.19,38.0309,38.7467,33198.32088674,0
+NC.US,D,20171116,000000,39.0113,40.5702,39.0113,39.9937,57286.753499885,0
+NC.US,D,20171117,000000,40.1269,41.5516,39.7755,41.1972,24834.928905968,0
+NC.US,D,20171120,000000,41.1063,42.4441,41.0619,41.9968,40039.346614988,0
+NC.US,D,20171121,000000,42.2663,43.5577,41.1517,42.0877,76822.267746363,0
+NC.US,D,20171122,000000,42.6247,42.6247,41.2387,41.6414,33373.550002966,0
+NC.US,D,20171124,000000,41.598,41.8645,41.0619,41.3305,11655.268441656,0
+NC.US,D,20171127,000000,41.6414,42.3996,38.7891,39.5909,63691.225765167,0
+NC.US,D,20171128,000000,39.9937,39.9937,38.0734,38.4317,59218.325318625,0
+NC.US,D,20171129,000000,38.8298,39.4576,38.0309,38.6974,55065.496552588,0
+NC.US,D,20171130,000000,38.9422,39.5316,38.494,39.2098,59804.785771195,0
+NC.US,D,20171201,000000,39.0301,39.2967,37.8681,38.2265,36579.331233333,0
+NC.US,D,20171204,000000,38.4052,39.2542,36.5698,36.7021,48874.743035998,0
+NC.US,D,20171205,000000,36.7021,37.9115,36.2094,37.3724,64723.355646287,0
+NC.US,D,20171206,000000,37.328,37.7328,36.4316,36.6577,44013.907609605,0
+NC.US,D,20171207,000000,36.7021,37.0615,35.854,36.1215,47914.527994486,0
+NC.US,D,20171208,000000,36.1215,37.018,35.4512,36.5698,54939.898804542,0
+NC.US,D,20171211,000000,36.794,37.5886,36.794,37.1958,97292.674907732,0
+NC.US,D,20171212,000000,37.328,38.1425,36.2993,36.7495,77557.622303471,0
+NC.US,D,20171213,000000,36.6132,37.5097,36.4316,36.8808,60393.271993895,0
+NC.US,D,20171214,000000,36.8354,37.4189,35.7177,35.8086,42914.927314203,0
+NC.US,D,20171215,000000,35.8965,36.7722,35.4512,35.6299,99215.130760888,0
+NC.US,D,20171218,000000,35.5845,36.3457,34.9565,35.6714,68308.968775987,0
+NC.US,D,20171219,000000,35.5391,35.8965,34.687,34.7779,64279.711987867,0
+NC.US,D,20171220,000000,34.7779,35.5845,33.299,35.2715,60589.771696483,0
+NC.US,D,20171221,000000,35.1807,36.7495,34.8686,35.854,37325.827526155,0
+NC.US,D,20171222,000000,35.8086,36.2568,34.9121,35.4038,18409.186054323,0
+NC.US,D,20171226,000000,35.3603,35.8965,34.687,34.8686,26576.078332508,0
+NC.US,D,20171227,000000,34.9565,35.6714,34.1963,34.6456,27139.242428585,0
+NC.US,D,20171228,000000,34.7334,35.2715,34.0611,34.3761,22046.456322333,0
+NC.US,D,20171229,000000,34.1529,34.3761,33.6602,33.7026,20912.02504966,0
+NC.US,D,20180102,000000,33.7026,35.1807,33.0373,34.9121,28952.306694733,0
+NC.US,D,20180103,000000,34.8223,37.3724,33.7491,36.1215,80584.122877355,0
+NC.US,D,20180104,000000,36.3457,36.3555,33.9732,34.5113,44334.992175174,0
+NC.US,D,20180105,000000,34.5113,35.5391,33.5694,35.4038,45377.250906943,0
+NC.US,D,20180108,000000,35.4512,35.4956,34.5537,34.9121,19834.31534062,0
+NC.US,D,20180109,000000,34.7779,37.5512,34.7512,37.2856,46893.539849079,0
+NC.US,D,20180110,000000,37.0615,37.9115,36.794,37.643,58028.185367383,0
+NC.US,D,20180111,000000,37.7328,38.1366,37.018,37.4189,57139.885165477,0
+NC.US,D,20180112,000000,37.4189,37.9115,36.4236,37.2412,26026.081742274,0
+NC.US,D,20180116,000000,37.2412,37.8217,35.6546,36.5698,36104.288137901,0
+NC.US,D,20180117,000000,36.794,37.0615,35.6299,37.0615,26132.434674088,0
+NC.US,D,20180118,000000,37.0615,37.7753,36.794,37.5512,41613.370005822,0
+NC.US,D,20180119,000000,37.4189,37.9984,37.1049,37.5986,66454.376222179,0
+NC.US,D,20180122,000000,37.4189,40.1062,37.0615,39.9255,56212.08244604,0
+NC.US,D,20180123,000000,39.7458,41.0886,38.6293,38.6718,42110.696572682,0
+NC.US,D,20180124,000000,38.7636,39.5663,38.7636,38.9857,23311.549768377,0
+NC.US,D,20180125,000000,38.9857,40.0578,38.8968,39.7458,20967.733728228,0
+NC.US,D,20180126,000000,40.0164,40.0164,38.8071,39.432,28258.480425286,0
+NC.US,D,20180129,000000,39.3894,40.3689,39.0203,39.2542,21954.283781429,0
+NC.US,D,20180130,000000,39.2967,39.3894,37.1958,37.5512,37448.386619007,0
+NC.US,D,20180131,000000,37.5097,38.0892,36.8354,37.643,24905.83086051,0
+NC.US,D,20180201,000000,37.3724,38.0034,36.2094,37.6894,30812.976558931,0
+NC.US,D,20180202,000000,37.3724,37.3724,34.1065,34.3306,67762.010840948,0
+NC.US,D,20180205,000000,34.0611,34.0611,31.0628,32.0925,66710.636143596,0
+NC.US,D,20180206,000000,31.3303,34.8686,30.5474,34.4658,38392.395499481,0
+NC.US,D,20180207,000000,34.2872,34.2872,32.5842,33.0324,42292.002999297,0
+NC.US,D,20180208,000000,33.1667,34.1529,32.4597,33.8824,21356.681593145,0
+NC.US,D,20180209,000000,34.3306,34.3306,32.3166,34.0197,35170.408108076,0
+NC.US,D,20180212,000000,34.2872,34.6456,33.212,34.2872,21964.412632078,0
+NC.US,D,20180213,000000,34.1529,34.9121,33.9249,34.4185,17619.135703712,0
+NC.US,D,20180214,000000,33.8824,34.4185,33.6602,34.0197,13156.364107819,0
+NC.US,D,20180215,000000,34.5537,35.5391,34.1963,35.2715,31907.905314075,0
+NC.US,D,20180216,000000,35.2271,36.794,34.9565,36.5698,28042.735906465,0
+NC.US,D,20180220,000000,36.4789,36.5698,34.7334,34.9121,20876.574072388,0
+NC.US,D,20180221,000000,35.0908,37.018,35.004,36.165,28122.75382659,0
+NC.US,D,20180222,000000,36.2568,38.3124,36.165,36.7021,29768.692057033,0
+NC.US,D,20180223,000000,36.9272,37.1504,36.5698,36.794,7999.7662424785,0
+NC.US,D,20180226,000000,36.9716,37.6894,36.6241,37.328,11949.005110473,0
+NC.US,D,20180227,000000,37.2856,39.4793,37.2856,38.0449,25661.443118916,0
+NC.US,D,20180228,000000,38.108,38.1889,36.7159,37.0308,17171.440505031,0
+NC.US,D,20180301,000000,36.8956,37.9283,35.9755,37.6588,17139.028182955,0
+NC.US,D,20180302,000000,37.3428,37.3893,36.4898,36.7633,11173.13515077,0
+NC.US,D,20180305,000000,36.6241,36.6468,34.3336,35.1866,30797.783282958,0
+NC.US,D,20180306,000000,35.5697,36.9845,35.5026,36.6241,14100.372988293,0
+NC.US,D,20180307,000000,36.4444,37.8839,35.7366,37.5245,21082.18974056,0
+NC.US,D,20180308,000000,37.5245,38.0636,36.7159,36.8047,22118.37116194,0
+NC.US,D,20180309,000000,36.941,37.5245,35.1422,36.0861,44213.445967387,0
+NC.US,D,20180312,000000,36.0416,37.9737,36.0416,37.2095,21747.655228191,0
+NC.US,D,20180313,000000,37.4356,38.649,37.3428,37.5245,26251.955111744,0
+NC.US,D,20180314,000000,37.7505,37.7505,34.7819,35.861,40131.519155892,0
+NC.US,D,20180315,000000,35.9952,36.8047,35.5026,36.0416,21430.622202881,0
+NC.US,D,20180316,000000,36.0861,36.0861,34.7819,35.5026,67255.568308505,0
+NC.US,D,20180319,000000,35.3673,35.9952,34.3791,35.5924,21524.820513916,0
+NC.US,D,20180320,000000,35.546,37.3014,35.0524,35.9528,33585.242981527,0
+NC.US,D,20180321,000000,35.861,38.1988,35.861,37.8839,31265.736182935,0
+NC.US,D,20180322,000000,37.3893,37.9984,36.6685,36.7633,22131.538667784,0
+NC.US,D,20180323,000000,36.7159,36.7633,34.063,34.1559,22423.249566471,0
+NC.US,D,20180326,000000,34.7384,34.7384,32.6276,33.3463,34746.009265888,0
+NC.US,D,20180327,000000,33.4787,33.9742,32.1765,32.8508,33180.088955572,0
+NC.US,D,20180328,000000,32.8508,33.2456,31.3678,31.502,73508.107814053,0
+NC.US,D,20180329,000000,31.502,32.0432,28.8966,29.5256,328959.74694871,0
+NC.US,D,20180402,000000,29.886,32.8972,29.886,32.8063,52110.910818312,0
+NC.US,D,20180403,000000,33.1647,34.1075,32.9405,33.3463,26744.217253279,0
+NC.US,D,20180404,000000,32.9405,33.1193,29.257,31.0982,62522.356400287,0
+NC.US,D,20180405,000000,31.1871,33.0314,31.1871,32.7155,23874.713864454,0
+NC.US,D,20180406,000000,32.67,32.9405,31.7944,32.5802,19962.951743861,0
+NC.US,D,20180409,000000,32.8972,33.0749,32.0689,32.2662,18138.745741998,0
+NC.US,D,20180410,000000,32.8508,33.7036,32.5802,32.7599,23983.092566397,0
+NC.US,D,20180411,000000,32.8063,33.6602,32.0432,32.6276,30702.572086859,0
+NC.US,D,20180412,000000,32.5802,33.4787,31.5939,33.1647,13403.508063651,0
+NC.US,D,20180413,000000,33.526,34.0206,32.67,33.5694,15365.466434338,0
+NC.US,D,20180416,000000,33.7501,34.3791,32.8508,33.526,25901.496879294,0
+NC.US,D,20180417,000000,33.7036,34.8746,33.3463,34.6496,20316.448631505,0
+NC.US,D,20180418,000000,34.692,35.6378,34.692,35.0524,19176.952933508,0
+NC.US,D,20180419,000000,35.1866,35.6803,34.8746,35.232,14913.719695398,0
+NC.US,D,20180420,000000,35.1422,35.861,35.1422,35.6378,24214.030361192,0
+NC.US,D,20180423,000000,35.6803,35.9054,35.232,35.8186,14685.820555799,0
+NC.US,D,20180424,000000,35.9528,36.2676,33.5694,34.0206,26580.129872768,0
+NC.US,D,20180425,000000,34.0206,34.0206,31.9513,32.67,19017.929978321,0
+NC.US,D,20180426,000000,32.0766,32.3571,31.3204,32.1765,25721.203337743,0
+NC.US,D,20180427,000000,32.2662,33.0749,31.3678,32.9405,26050.390983832,0
+NC.US,D,20180430,000000,33.0749,34.1075,33.0314,33.1193,21850.96950481,0
+NC.US,D,20180501,000000,32.3107,32.67,32.0432,32.446,13249.549533788,0
+NC.US,D,20180502,000000,33.1647,33.1647,31.5465,31.817,18591.505366004,0
+NC.US,D,20180503,000000,31.817,33.3907,31.1871,32.5802,12675.243701997,0
+NC.US,D,20180504,000000,32.4904,33.4342,32.4904,32.8063,7522.6973769167,0
+NC.US,D,20180507,000000,32.8508,32.8508,31.0578,31.7282,18272.446570564,0
+NC.US,D,20180508,000000,31.6818,32.0432,31.2355,31.6818,19456.509211417,0
+NC.US,D,20180509,000000,31.7282,31.7282,31.0982,31.502,12509.130551356,0
+NC.US,D,20180510,000000,31.277,31.9513,31.2355,31.7717,9416.7924482556,0
+NC.US,D,20180511,000000,31.5465,32.1162,31.4803,31.5465,11945.966455279,0
+NC.US,D,20180514,000000,31.5939,31.9513,31.0982,31.502,19323.821267916,0
+NC.US,D,20180515,000000,31.502,31.9513,31.1437,31.502,10421.574432624,0
+NC.US,D,20180516,000000,32.1765,32.1765,31.1516,31.6818,15442.445699269,0
+NC.US,D,20180517,000000,31.6818,32.9405,31.6818,32.2662,17461.125633589,0
+NC.US,D,20180518,000000,32.4015,32.5802,31.9078,31.9513,13702.309157793,0
+NC.US,D,20180521,000000,32.3778,32.5368,31.6511,32.446,11221.753633885,0
+NC.US,D,20180522,000000,32.8063,33.0314,31.0095,31.0529,21153.091695102,0
+NC.US,D,20180523,000000,30.7843,31.4576,30.3805,31.0529,16440.137488183,0
+NC.US,D,20180524,000000,31.1437,31.7282,30.6935,31.502,8496.0799242732,0
+NC.US,D,20180525,000000,31.4133,34.1075,31.4133,33.526,15630.842321338,0
+NC.US,D,20180529,000000,33.3463,33.7945,32.13,33.3907,23249.763779419,0
+NC.US,D,20180530,000000,33.6139,35.3229,33.526,33.526,24547.26954754,0
+NC.US,D,20180531,000000,33.5883,34.9882,33.5448,34.6268,18675.574826388,0
+NC.US,D,20180601,000000,34.8519,35.393,34.4915,34.8519,13955.530424014,0
+NC.US,D,20180604,000000,35.3041,35.3041,34.3553,34.4915,6473.3484496936,0
+NC.US,D,20180605,000000,34.4264,35.2597,34.1726,34.535,18732.296390022,0
+NC.US,D,20180606,000000,34.6713,34.6713,32.594,32.594,18149.887477713,0
+NC.US,D,20180607,000000,32.6414,32.6414,31.8743,32.4597,13350.838040277,0
+NC.US,D,20180608,000000,32.7747,32.7747,32.0076,32.0076,10074.154855367,0
+NC.US,D,20180611,000000,31.9622,32.3245,30.6095,31.6463,30265.005738827,0
+NC.US,D,20180612,000000,31.826,32.2327,31.4656,31.9168,7801.2407697606,0
+NC.US,D,20180613,000000,31.6463,32.0974,31.4211,31.6029,12380.494148115,0
+NC.US,D,20180614,000000,32.4143,32.4143,31.7381,31.9622,7801.2407697606,0
+NC.US,D,20180615,000000,31.826,32.3245,31.512,31.5544,18761.670056904,0
+NC.US,D,20180618,000000,31.3767,32.4143,31.0598,32.1428,19172.901393249,0
+NC.US,D,20180619,000000,31.826,33.451,31.1496,33.2723,17809.55809591,0
+NC.US,D,20180620,000000,33.3158,34.7167,31.4656,31.6463,57615.941145974,0
+NC.US,D,20180621,000000,31.6029,31.9513,30.9709,31.1941,26370.462664337,0
+NC.US,D,20180622,000000,31.4656,32.1428,31.0598,31.6916,45581.853690051,0
+NC.US,D,20180625,000000,31.7805,32.2791,31.1052,31.7805,17863.241004349,0
+NC.US,D,20180626,000000,31.826,32.6414,31.6029,32.4143,10327.376121589,0
+NC.US,D,20180627,000000,32.4143,32.4597,30.6994,30.7883,12648.90869031,0
+NC.US,D,20180628,000000,30.7883,31.4656,30.3835,30.7883,29054.608086287,0
+NC.US,D,20180629,000000,30.7438,31.1694,30.2581,30.4723,14687.846325928,0
+NC.US,D,20180702,000000,30.4723,31.9168,30.2009,31.7381,13754.979181167,0
+NC.US,D,20180703,000000,32.2791,32.4597,30.0656,30.0656,34598.128046414,0
+NC.US,D,20180705,000000,30.2936,31.3293,29.9748,30.0656,28909.765522009,0
+NC.US,D,20180706,000000,29.888,31.1941,29.888,30.5188,16722.732421286,0
+NC.US,D,20180709,000000,30.2936,31.7805,30.2936,31.5544,20100.704112684,0
+NC.US,D,20180710,000000,31.6463,31.9622,30.0232,30.2009,9226.3700560568,0
+NC.US,D,20180711,000000,29.9748,30.6994,29.7961,29.9748,20026.763502949,0
+NC.US,D,20180712,000000,30.2009,30.4269,29.7507,30.1121,7576.3802853557,0
+NC.US,D,20180713,000000,30.4723,30.5632,30.0232,30.1121,8889.0793294494,0
+NC.US,D,20180716,000000,30.0912,30.7161,29.8445,30.1121,11761.62137347,0
+NC.US,D,20180717,000000,29.9748,30.7438,29.888,29.888,17470.241599173,0
+NC.US,D,20180718,000000,29.9304,30.0656,29.5691,29.888,8225.6396119483,0
+NC.US,D,20180719,000000,29.7961,30.1121,29.5691,29.5691,8250.9617385705,0
+NC.US,D,20180720,000000,29.5691,29.7507,29.3913,29.5256,15430.29107849,0
+NC.US,D,20180723,000000,29.7507,30.5632,29.1188,29.4328,15556.901711602,0
+NC.US,D,20180724,000000,29.7043,29.7507,28.9361,29.0734,29675.506631062,0
+NC.US,D,20180725,000000,29.0289,29.3429,28.9845,29.0289,13017.59885393,0
+NC.US,D,20180726,000000,29.0734,29.9569,28.712,29.0734,21861.098355459,0
+NC.US,D,20180727,000000,29.7043,29.9304,28.8019,28.8936,10933.081390391,0
+NC.US,D,20180730,000000,29.255,30.5632,29.255,30.2936,9989.0725099168,0
+NC.US,D,20180731,000000,30.2976,30.496,29.255,29.7961,14480.204887626,0
+NC.US,D,20180801,000000,29.9304,30.1121,29.5256,29.7961,12332.888550066,0
+NC.US,D,20180802,000000,30.2009,33.8113,30.2009,32.5486,24741.743479998,0
+NC.US,D,20180803,000000,32.594,33.057,32.0569,32.6858,14745.580774626,0
+NC.US,D,20180806,000000,32.594,33.4075,32.5486,32.911,5385.5098900048,0
+NC.US,D,20180807,000000,33.0008,33.1815,32.2327,32.5042,8779.6877424416,0
+NC.US,D,20180808,000000,32.5042,33.2723,32.1241,32.7747,8243.8715431163,0
+NC.US,D,20180809,000000,32.6858,33.2269,32.5486,33.2269,8748.2883054301,0
+NC.US,D,20180810,000000,33.0916,33.4075,32.5042,32.7302,9273.9756541065,0
+NC.US,D,20180813,000000,32.8211,32.9604,31.7381,31.9168,11642.100935812,0
+NC.US,D,20180814,000000,32.2327,33.0462,32.2327,32.7302,5963.8672620554,0
+NC.US,D,20180815,000000,32.911,32.911,31.1941,31.4656,12071.564203324,0
+NC.US,D,20180816,000000,32.9721,32.9721,31.512,31.826,12372.391067597,0
+NC.US,D,20180817,000000,31.6916,31.6916,30.6994,30.9709,23068.457352804,0
+NC.US,D,20180820,000000,31.0143,32.1428,31.0143,31.8743,9617.3436911032,0
+NC.US,D,20180821,000000,31.5544,32.1428,31.4656,31.6916,7824.537126253,0
+NC.US,D,20180822,000000,31.5544,31.826,31.1941,31.4656,35776.113376878,0
+NC.US,D,20180823,000000,31.5544,32.1882,31.354,32.0974,6990.9327178509,0
+NC.US,D,20180824,000000,32.0529,32.3008,31.826,31.9622,6525.0055880028,0
+NC.US,D,20180827,000000,31.9622,32.2791,31.6423,31.9168,10296.989569643,0
+NC.US,D,20180828,000000,32.2327,32.3689,31.512,31.7805,3873.2724881284,0
+NC.US,D,20180829,000000,31.4488,31.9622,31.359,31.6463,3856.0534420253,0
+NC.US,D,20180830,000000,31.7568,32.2998,31.7095,31.8941,6328.5058854147,0
+NC.US,D,20180831,000000,31.9355,31.9355,31.4843,31.8941,4345.2769283658,0
+NC.US,D,20180904,000000,31.665,31.8467,31.2997,31.4379,9817.8949339509,0
+NC.US,D,20180905,000000,31.2997,31.3471,30.3944,30.5306,19040.213449748,0
+NC.US,D,20180906,000000,31.5742,31.5742,30.6669,30.6669,4555.9570218623,0
+NC.US,D,20180907,000000,30.5761,31.1644,30.3036,30.9847,14616.944371386,0
+NC.US,D,20180910,000000,31.2582,31.5742,30.5761,30.9847,9005.5611119114,0
+NC.US,D,20180911,000000,30.3944,30.6669,30.0765,30.0765,14319.156162309,0
+NC.US,D,20180912,000000,30.2601,30.3263,29.7131,29.9846,10089.348131341,0
+NC.US,D,20180913,000000,29.6707,30.349,29.3064,29.3983,23880.791174844,0
+NC.US,D,20180914,000000,29.6253,29.8493,29.3509,29.5315,8597.3684307619,0
+NC.US,D,20180917,000000,29.8493,30.1238,29.1701,29.2156,19693.5243166,0
+NC.US,D,20180918,000000,29.3983,30.0765,29.1248,29.2156,18719.128884179,0
+NC.US,D,20180919,000000,29.2156,29.3983,29.0794,29.3983,8649.0255690711,0
+NC.US,D,20180920,000000,29.5778,29.7131,29.1908,29.5315,7532.8262275655,0
+NC.US,D,20180921,000000,29.6253,29.9402,29.4644,29.8987,48868.665725609,0
+NC.US,D,20180924,000000,29.5778,30.0765,29.417,29.5315,10254.448396917,0
+NC.US,D,20180925,000000,29.7606,30.6215,29.7606,30.2601,4373.6377101826,0
+NC.US,D,20180926,000000,30.4852,30.6669,29.488,29.488,6793.4201301979,0
+NC.US,D,20180927,000000,29.7606,29.7606,28.8542,29.2156,10872.308286498,0
+NC.US,D,20180928,000000,29.261,29.7606,29.2156,29.7131,5789.6510308948,0
+NC.US,D,20181001,000000,29.8001,29.8593,29.0644,29.1148,7781.9959535278,0
+NC.US,D,20181002,000000,29.3983,30.4753,29.2333,29.9155,23807.863450172,0
+NC.US,D,20181003,000000,29.9155,30.9196,29.7072,30.3124,13588.866030526,0
+NC.US,D,20181004,000000,30.961,30.9709,29.9215,29.9215,9315.5039417669,0
+NC.US,D,20181005,000000,30.5484,30.6303,30.2511,30.2511,3708.1722225518,0
+NC.US,D,20181008,000000,29.9846,30.1189,29.8039,29.9402,4258.1688127855,0
+NC.US,D,20181009,000000,30.5583,30.5583,29.8039,30.0498,10490.450617036,0
+NC.US,D,20181010,000000,30.3213,30.3213,29.0794,29.1148,12243.754664355,0
+NC.US,D,20181011,000000,29.3509,29.5995,27.2726,27.4721,39222.961252689,0
+NC.US,D,20181012,000000,27.9005,28.7525,27.3101,27.4532,13633.432973381,0
+NC.US,D,20181015,000000,27.3565,27.9272,27.1699,27.7553,15287.474284341,0
+NC.US,D,20181016,000000,27.782,29.1652,27.4454,28.8355,11767.698683858,0
+NC.US,D,20181017,000000,28.7249,29.261,28.1809,28.7327,3282.7604952992,0
+NC.US,D,20181018,000000,28.4978,29.1248,28.4613,28.5155,4539.7508608241,0
+NC.US,D,20181019,000000,28.5521,28.5521,27.628,27.628,4216.6405251251,0
+NC.US,D,20181022,000000,27.7079,27.7079,27.237,27.237,4486.0679523851,0
+NC.US,D,20181023,000000,27.2636,27.3665,26.7207,27.084,4353.3800088848,0
+NC.US,D,20181024,000000,27.3388,27.3388,26.1026,26.1392,9512.003644355,0
+NC.US,D,20181025,000000,26.3297,26.9033,26.149,26.857,10880.411367018,0
+NC.US,D,20181026,000000,26.857,27.2183,26.3574,26.3574,6186.7019763305,0
+NC.US,D,20181029,000000,26.9636,27.7099,26.31,26.5647,10388.149225483,0
+NC.US,D,20181030,000000,26.4215,27.1463,26.4215,26.8748,7252.2570645918,0
+NC.US,D,20181031,000000,28.2353,32.672,28.2353,31.3372,18838.649321836,0
+NC.US,D,20181101,000000,31.4379,31.4379,29.5581,31.0845,8037.2429898793,0
+NC.US,D,20181102,000000,31.9019,33.0719,31.7095,32.6642,11658.307096851,0
+NC.US,D,20181105,000000,32.5446,33.368,32.5446,33.0719,9725.7223930461,0
+NC.US,D,20181106,000000,32.9978,33.7975,31.6029,33.7975,6390.2918743728,0
+NC.US,D,20181107,000000,33.7096,33.7136,30.5484,31.3934,18006.057798498,0
+NC.US,D,20181108,000000,32.4944,32.7619,31.8704,32.445,7907.5937015738,0
+NC.US,D,20181109,000000,32.3551,32.7175,31.7192,32.0095,6462.2067139798,0
+NC.US,D,20181112,000000,31.9355,31.9355,30.9097,31.5642,4530.6348952401,0
+NC.US,D,20181113,000000,31.501,32.5723,30.3944,30.4586,4348.3155835604,0
+NC.US,D,20181114,000000,30.7034,30.7301,30.5761,30.6115,2985.9851712872,0
+NC.US,D,20181115,000000,30.1841,31.3274,29.6154,30.3677,11451.678543614,0
+NC.US,D,20181116,000000,30.2314,31.9355,30.2314,31.3471,8232.7298074025,0
+NC.US,D,20181119,000000,32.9179,32.9179,31.429,31.9108,25356.564714384,0
+NC.US,D,20181120,000000,31.9108,32.2109,31.3827,32.1093,9168.6356073582,0
+NC.US,D,20181121,000000,31.983,32.8823,31.3658,32.0274,7474.0788938021,0
+NC.US,D,20181123,000000,30.6747,31.5544,30.6747,31.5544,3229.0775868601,0
+NC.US,D,20181126,000000,30.6491,32.599,30.6491,32.599,10277.74475341,0
+NC.US,D,20181127,000000,32.0372,32.595,31.7568,31.8002,20371.14442501,0
+NC.US,D,20181128,000000,31.8941,32.3364,31.357,31.357,18737.360815347,0
+NC.US,D,20181129,000000,31.5465,31.7934,30.819,31.6393,6462.2067139798,0
+NC.US,D,20181130,000000,31.6758,32.2061,31.6758,32.0135,13354.889580536,0
+NC.US,D,20181203,000000,32.2061,32.596,31.5199,32.1399,3505.5952095743,0
+NC.US,D,20181204,000000,32.3235,33.2348,30.7271,31.3934,9807.766083302,0
+NC.US,D,20181206,000000,31.967,31.967,30.2157,30.5089,18705.961378335,0
+NC.US,D,20181207,000000,31.9316,31.9316,30.5178,30.5178,7194.5226158932,0
+NC.US,D,20181210,000000,30.809,31.7114,29.5778,29.7714,14445.766795421,0
+NC.US,D,20181211,000000,30.2255,30.2255,29.1138,29.724,21155.117465233,0
+NC.US,D,20181212,000000,30.2996,30.5,29.7614,30.344,9077.4759515184,0
+NC.US,D,20181213,000000,30.6362,31.357,30.5464,30.8554,11754.531178015,0
+NC.US,D,20181214,000000,30.6008,30.6008,29.7891,29.8613,5233.5771302718,0
+NC.US,D,20181217,000000,29.9087,30.2621,29.1593,29.6351,18150.900362777,0
+NC.US,D,20181218,000000,29.9402,29.9856,29.6351,29.6855,13359.954005861,0
+NC.US,D,20181219,000000,29.8326,29.881,29.1307,29.2413,15889.128012884,0
+NC.US,D,20181220,000000,29.26,29.6351,28.8117,29.0497,18593.531136133,0
+NC.US,D,20181221,000000,28.9213,29.415,27.9015,27.9015,36244.066276856,0
+NC.US,D,20181224,000000,27.628,28.867,27.628,28.5857,8111.1835996161,0
+NC.US,D,20181226,000000,28.4841,30.0992,27.7456,29.7971,12096.886329947,0
+NC.US,D,20181227,000000,29.881,29.881,28.6736,29.1228,16047.138083007,0
+NC.US,D,20181228,000000,29.5701,30.4615,29.5701,29.9333,7615.8828028863,0
+NC.US,D,20181231,000000,30.2255,31.4379,30.2255,30.9077,14904.603729814,0
+NC.US,D,20190102,000000,30.4536,31.4201,29.488,30.0893,26687.495689645,0
+NC.US,D,20190103,000000,29.8326,30.2157,29.105,30.1081,17192.711091394,0
+NC.US,D,20190104,000000,30.354,32.5595,30.354,32.3314,10811.535182605,0
+NC.US,D,20190107,000000,32.442,33.3355,32.442,32.6424,13688.128766884,0
+NC.US,D,20190108,000000,32.7233,34.1914,32.6967,33.372,14545.029531779,0
+NC.US,D,20190109,000000,33.5458,34.6753,32.5061,34.2477,8782.7263976362,0
+NC.US,D,20190110,000000,34.2842,34.2842,33.135,33.135,7502.4396756189,0
+NC.US,D,20190111,000000,33.372,33.372,32.3414,32.5693,9195.9835041102,0
+NC.US,D,20190114,000000,32.6888,32.9604,32.2228,32.4775,7778.9572983331,0
+NC.US,D,20190115,000000,32.3956,33.0264,31.9286,32.0679,8687.5152015368,0
+NC.US,D,20190116,000000,33.5803,34.7838,33.0986,34.5113,31701.276760837,0
+NC.US,D,20190117,000000,34.6496,34.6496,33.6889,33.8459,14400.1869675,0
+NC.US,D,20190118,000000,34.3178,34.3692,33.9249,33.9249,12048.267846833,0
+NC.US,D,20190122,000000,34.148,34.148,32.3965,33.1696,22985.400777484,0
+NC.US,D,20190123,000000,33.372,33.372,32.287,32.5328,13252.588188983,0
+NC.US,D,20190124,000000,32.13,32.9771,31.9128,32.287,11445.601233224,0
+NC.US,D,20190125,000000,32.3867,33.0986,32.3511,32.6424,10947.2617813,0
+NC.US,D,20190128,000000,32.13,32.3501,31.2928,31.5652,22139.641748302,0
+NC.US,D,20190129,000000,31.3934,32.0135,31.3934,31.4478,13322.47725846,0
+NC.US,D,20190130,000000,31.3757,31.512,30.5523,31.4201,10110.618717704,0
+NC.US,D,20190131,000000,30.9739,31.2011,30.7151,31.0736,12581.045390963,0
+NC.US,D,20190201,000000,31.0736,31.6206,31.0499,31.2671,7089.182569145,0
+NC.US,D,20190204,000000,31.967,32.0776,31.7212,31.9286,11939.889144889,0
+NC.US,D,20190205,000000,32.1013,32.3501,31.9098,32.3501,5048.2191633974,0
+NC.US,D,20190206,000000,33.1074,33.1074,31.9197,32.5328,3588.6517848951,0
+NC.US,D,20190207,000000,31.976,32.3679,31.9128,32.2682,6862.2963146102,0
+NC.US,D,20190208,000000,31.818,32.0776,31.818,31.8684,3587.6388998302,0
+NC.US,D,20190211,000000,32.0776,32.4687,31.8111,32.0589,3996.8444660446,0
+NC.US,D,20190212,000000,32.1221,32.4824,32.0589,32.0589,5963.8672620554,0
+NC.US,D,20190213,000000,32.3679,32.3679,31.8684,31.9573,10492.476387166,0
+NC.US,D,20190214,000000,32.3137,32.444,31.668,32.2485,11599.559763088,0
+NC.US,D,20190215,000000,32.3679,33.6169,32.3679,33.2348,17084.332389451,0
+NC.US,D,20190219,000000,33.8735,34.8312,33.7353,34.074,13305.258212357,0
+NC.US,D,20190220,000000,34.0018,34.6564,34.0018,34.4106,9566.6994378589,0
+NC.US,D,20190221,000000,33.9111,34.5647,33.9111,34.4837,3757.8035907312,0
+NC.US,D,20190222,000000,34.2842,34.7592,33.9179,34.3089,5241.6802107909,0
+NC.US,D,20190225,000000,34.6564,34.768,33.9179,34.0453,7597.6508717183,0
+NC.US,D,20190226,000000,34.5744,34.5744,33.8379,33.8379,5097.8505315769,0
+NC.US,D,20190227,000000,33.755,33.8646,33.7353,33.7827,10701.130710532,0
+NC.US,D,20190228,000000,33.4697,34.3356,33.4697,33.4984,4979.3429789851,0
+NC.US,D,20190301,000000,33.5359,33.5359,33.1676,33.2871,6099.5938607502,0
+NC.US,D,20190304,000000,33.2229,33.993,33.213,33.3048,6808.6134061712,0
+NC.US,D,20190305,000000,33.2032,34.075,33.0225,33.5704,8002.8048976731,0
+NC.US,D,20190306,000000,33.45,34.0028,33.45,33.9654,14691.897866188,0
+NC.US,D,20190307,000000,35.083,35.7424,33.6159,33.6159,53054.919698787,0
+NC.US,D,20190308,000000,33.1854,34.0028,33.0669,33.8005,26127.370248764,0
+NC.US,D,20190311,000000,33.755,35.1293,33.0906,34.7443,9952.6086475809,0
+NC.US,D,20190312,000000,34.764,35.4582,34.764,35.2469,18705.961378335,0
+NC.US,D,20190313,000000,35.4305,35.9242,34.9171,35.5045,17634.328979685,0
+NC.US,D,20190314,000000,35.3663,36.4563,35.3663,36.3101,17230.187838795,0
+NC.US,D,20190315,000000,36.1265,36.6389,34.3632,34.9171,97270.391436305,0
+NC.US,D,20190318,000000,35.1008,35.8066,34.4876,34.7789,25406.196082564,0
+NC.US,D,20190319,000000,34.7157,35.3317,34.7157,35.155,24395.336787806,0
+NC.US,D,20190320,000000,35.237,35.9063,35.237,35.3032,15371.543744727,0
+NC.US,D,20190321,000000,35.6398,35.8166,35.3386,35.5311,9201.0479294346,0
+NC.US,D,20190322,000000,35.155,35.8885,35.0918,35.1728,11544.863969583,0
+NC.US,D,20190325,000000,34.8924,35.624,34.6248,34.8924,6162.3927347732,0
+NC.US,D,20190326,000000,34.7789,35.1373,34.1401,34.1401,15510.308998617,0
+NC.US,D,20190327,000000,34.0601,34.764,34.0128,34.6248,12637.766954597,0
+NC.US,D,20190328,000000,34.7976,34.7976,34.1302,34.2112,10424.613087819,0
+NC.US,D,20190329,000000,34.1933,35.0277,34.0128,35.0109,63318.484061289,0
+NC.US,D,20190401,000000,34.9171,35.705,34.3968,34.7976,27562.628385709,0
+NC.US,D,20190402,000000,35.083,35.5775,34.4126,34.8262,21800.325251566,0
+NC.US,D,20190403,000000,35.155,35.2014,34.687,34.8924,36779.882476182,0
+NC.US,D,20190404,000000,34.8529,35.5578,34.844,35.5578,17323.373264765,0
+NC.US,D,20190405,000000,35.2794,36.5303,34.9635,36.328,34277.043480845,0
+NC.US,D,20190408,000000,36.3753,37.2352,36.3101,37.0348,17705.230934227,0
+NC.US,D,20190409,000000,37.0792,37.3251,36.9696,37.0792,19385.607256875,0
+NC.US,D,20190410,000000,36.6666,37.8769,36.6666,37.3912,12984.173646788,0
+NC.US,D,20190411,000000,38.0399,38.262,37.6271,37.8957,10324.337466395,0
+NC.US,D,20190412,000000,38.2442,38.2442,36.6478,36.8769,12924.41342796,0
+NC.US,D,20190415,000000,36.6034,37.335,36.4266,36.9786,8502.1572346625,0
+NC.US,D,20190416,000000,37.6745,37.6745,37.0072,37.5739,9130.1459748925,0
+NC.US,D,20190417,000000,38.1495,38.343,37.8769,38.0763,9335.7616430646,0
+NC.US,D,20190418,000000,38.0763,38.262,37.6459,37.8207,11766.685798794,0
+NC.US,D,20190422,000000,38.2867,38.2867,37.3616,37.4653,4252.0915023961,0
+NC.US,D,20190423,000000,37.6657,37.6657,36.9045,36.9696,14283.705185039,0
+NC.US,D,20190424,000000,36.8867,37.6558,36.8867,37.6459,8376.5594866165,0
+NC.US,D,20190425,000000,37.6271,37.6558,37.1434,37.1434,3330.3660933489,0
+NC.US,D,20190426,000000,37.5542,37.5542,36.8867,37.1701,2330.6485343053,0
+NC.US,D,20190429,000000,37.2085,37.6657,37.1898,37.2253,7606.7668373023,0
+NC.US,D,20190430,000000,37.1336,37.5739,36.8314,37.4563,7638.1662743138,0
+NC.US,D,20190501,000000,37.1336,37.4179,37.0072,37.3813,15978.261898594,0
+NC.US,D,20190502,000000,37.6459,44.1965,37.6459,44.1412,113580.87963618,0
+NC.US,D,20190503,000000,44.4719,45.6262,44.1896,45.3417,40306.748272118,0
+NC.US,D,20190506,000000,44.4256,48.1526,44.2469,47.2838,28915.842832397,0
+NC.US,D,20190507,000000,47.1722,47.1722,45.4593,45.8995,20414.6984828,0
+NC.US,D,20190508,000000,45.7348,45.9548,45.3319,45.3803,8653.0771093307,0
+NC.US,D,20190509,000000,45.1038,45.2293,44.4719,44.4719,10718.349756636,0
+NC.US,D,20190510,000000,44.4256,45.2765,44.0179,44.5993,39976.547740965,0
+NC.US,D,20190513,000000,44.0958,47.1722,43.777,46.8819,24293.035396253,0
+NC.US,D,20190514,000000,46.7792,47.1001,46.6597,47.0004,12209.316572149,0
+NC.US,D,20190515,000000,46.3675,47.3203,46.2806,46.412,11743.389442301,0
+NC.US,D,20190516,000000,46.3754,47.0725,46.2303,46.8998,4621.7945510799,0
+NC.US,D,20190517,000000,46.5414,47.1475,45.8374,45.8374,8892.117984644,0
+NC.US,D,20190520,000000,45.7535,45.9924,45.4691,45.5708,24109.703199508,0
+NC.US,D,20190521,000000,45.9924,47.6421,45.3891,47.6333,16444.189028442,0
+NC.US,D,20190522,000000,47.3765,47.9255,46.9629,47.7507,14291.808265557,0
+NC.US,D,20190523,000000,47.6234,47.6234,46.7546,47.2562,12084.731709168,0
+NC.US,D,20190524,000000,46.7536,47.4259,46.7536,47.1001,6637.4358302053,0
+NC.US,D,20190528,000000,47.339,47.5848,46.8721,47.3291,14906.629499944,0
+NC.US,D,20190529,000000,47.4387,47.4387,46.3311,46.7792,7215.7932022559,0
+NC.US,D,20190530,000000,47.184,47.4871,46.6597,47.2936,7448.7567671799,0
+NC.US,D,20190531,000000,47.1307,47.1307,45.6132,45.9331,10388.149225483,0
+NC.US,D,20190603,000000,45.6212,46.715,45.4356,46.4308,14460.960071393,0
+NC.US,D,20190604,000000,46.6884,47.578,46.6884,46.8898,15755.427184319,0
+NC.US,D,20190605,000000,46.8898,47.0863,45.6764,45.6764,9620.3823462979,0
+NC.US,D,20190606,000000,45.7959,46.5037,43.8471,44.6388,11305.82309427,0
+NC.US,D,20190607,000000,44.859,45.8957,44.1818,45.8957,12133.350192283,0
+NC.US,D,20190610,000000,46.1543,46.2283,45.5027,45.7318,7829.6015515774,0
+NC.US,D,20190611,000000,46.0447,46.0447,45.093,45.9243,10105.554292379,0
+NC.US,D,20190612,000000,46.7862,46.7862,45.3457,45.5383,12218.432537733,0
+NC.US,D,20190613,000000,45.5432,46.0714,45.0594,45.2164,8202.3432554559,0
+NC.US,D,20190614,000000,45.9519,45.9519,44.6092,45.0792,5158.6236354701,0
+NC.US,D,20190617,000000,45.4641,45.5116,44.5539,44.5539,5447.2958789629,0
+NC.US,D,20190618,000000,44.7208,45.2361,44.7208,44.8293,3778.061292029,0
+NC.US,D,20190619,000000,44.7761,45.5471,44.7761,45.2164,4958.0723926225,0
+NC.US,D,20190620,000000,45.2361,45.5471,45.2361,45.5195,4718.0186322442,0
+NC.US,D,20190621,000000,45.4089,46.641,44.6448,46.641,17013.430434909,0
+NC.US,D,20190624,000000,46.4495,46.8444,45.6212,45.9805,10322.311696264,0
+NC.US,D,20190625,000000,46.3014,46.8306,45.6301,46.1079,9392.4832066983,0
+NC.US,D,20190626,000000,46.3557,46.6597,44.9211,44.9211,15462.703400567,0
+NC.US,D,20190627,000000,44.9883,46.1316,44.9883,45.6212,13559.492363644,0
+NC.US,D,20190628,000000,46.0714,47.7546,45.9993,47.7546,25513.561899442,0
+NC.US,D,20190701,000000,48.1604,48.9868,48.1604,48.7657,12315.669503963,0
+NC.US,D,20190702,000000,48.4162,48.7657,47.0734,48.2326,17699.153623837,0
+NC.US,D,20190703,000000,48.3993,48.7301,48.2503,48.7301,2593.9986511759,0
+NC.US,D,20190705,000000,48.6214,49.3531,48.269,49.3531,6122.8902172427,0
+NC.US,D,20190708,000000,49.1961,50.0066,48.8545,48.9582,10306.105535227,0
+NC.US,D,20190709,000000,49.0806,49.4558,48.7301,49.0964,6930.1596139577,0
+NC.US,D,20190710,000000,49.6128,49.7855,49.2277,49.282,9817.8949339509,0
+NC.US,D,20190711,000000,49.7598,50.0066,49.6128,49.7223,5686.3367542763,0
+NC.US,D,20190712,000000,49.6315,50.0995,49.5377,49.9148,7003.0873386296,0
+NC.US,D,20190715,000000,49.751,49.751,49.0252,49.6749,16467.485384934,0
+NC.US,D,20190716,000000,49.6384,49.7411,48.2503,48.7923,29555.986193406,0
+NC.US,D,20190717,000000,48.6117,49.1251,48.0291,48.5258,2671.9908011722,0
+NC.US,D,20190718,000000,48.4813,48.8309,47.8287,47.9373,8671.3090404986,0
+NC.US,D,20190719,000000,48.0963,48.3332,47.1939,47.6974,5697.4784899901,0
+NC.US,D,20190722,000000,48.113,48.4951,47.4052,47.8,9303.3493209882,0
+NC.US,D,20190723,000000,48.0094,48.0094,47.2206,47.6737,4461.7587108278,0
+NC.US,D,20190724,000000,47.655,48.89,47.578,47.6451,11016.137965713,0
+NC.US,D,20190725,000000,47.9106,48.4862,46.9452,47.2107,24925.075676742,0
+NC.US,D,20190726,000000,47.3311,47.9659,47.2206,47.4239,33617.655303604,0
+NC.US,D,20190729,000000,47.1583,48.2138,47.1583,47.2669,50828.598326166,0
+NC.US,D,20190730,000000,46.4495,47.6263,46.3656,46.3656,21777.028895073,0
+NC.US,D,20190731,000000,46.715,49.2633,46.715,48.8673,21362.758903534,0
+NC.US,D,20190801,000000,47.8188,48.7923,47.578,47.7449,13430.855960403,0
+NC.US,D,20190802,000000,48.1407,48.1407,43.1224,47.0359,50050.702596332,0
+NC.US,D,20190805,000000,46.4593,46.8819,44.1136,45.3556,13233.34337275,0
+NC.US,D,20190806,000000,45.4543,46.3212,45.1147,45.9618,11027.279701426,0
+NC.US,D,20190807,000000,45.5195,46.0624,45.2461,45.9716,10920.926769613,0
+NC.US,D,20190808,000000,46.1168,46.9717,45.6546,46.3656,15422.187997972,0
+NC.US,D,20190809,000000,46.2915,46.7239,45.5935,45.5935,7284.6693866682,0
+NC.US,D,20190812,000000,45.3358,46.8543,45.3358,46.5769,6222.1529536016,0
+NC.US,D,20190813,000000,46.6331,47.3311,46.6331,47.184,10727.465722219,0
+NC.US,D,20190814,000000,46.5037,46.715,45.6576,46.0714,7744.5192061269,0
+NC.US,D,20190815,000000,45.9805,46.7862,45.7871,45.7871,8111.1835996161,0
+NC.US,D,20190816,000000,45.7871,45.7871,45.3358,45.7871,6938.2626944768,0
+NC.US,D,20190819,000000,45.7871,45.7871,45.0229,45.4741,7244.1539840727,0
+NC.US,D,20190820,000000,45.9055,45.9055,44.9498,45.2361,6592.8688873503,0
+NC.US,D,20190821,000000,45.5471,45.5985,44.9696,44.9696,11903.425282554,0
+NC.US,D,20190822,000000,44.9794,45.3398,44.3723,44.8392,8527.4793612847,0
+NC.US,D,20190823,000000,44.6191,45.3556,44.2696,44.9211,16180.838911572,0
+NC.US,D,20190826,000000,45.1887,46.3834,45.1522,45.9716,9319.5554820264,0
+NC.US,D,20190827,000000,46.3014,46.5117,45.5471,45.6853,8159.8020827307,0
+NC.US,D,20190828,000000,45.5076,45.9716,45.3457,45.8788,4376.6763653773,0
+NC.US,D,20190829,000000,45.869,46.0447,45.2785,45.408,5913.223008811,0
+NC.US,D,20190830,000000,45.2046,46.028,44.8954,45.9431,7036.5125457708,0
+NC.US,D,20190903,000000,45.408,45.8601,44.6003,45.3437,8952.8910885373,0
+NC.US,D,20190904,000000,45.5747,46.3222,45.5747,45.7041,3629.1671874906,0
+NC.US,D,20190905,000000,46.0447,46.17,46.0447,46.0634,5764.3289042726,0
+NC.US,D,20190906,000000,46.4228,46.4564,45.9144,46.1642,7636.140504184,0
+NC.US,D,20190909,000000,46.5601,47.0241,46.5601,46.6914,7422.4217554928,0
+NC.US,D,20190910,000000,46.9589,47.8525,46.9589,47.1446,9973.8792339435,0
+NC.US,D,20190911,000000,47.2442,48.1318,46.48,47.6234,17795.377705002,0
+NC.US,D,20190912,000000,47.7231,48.4626,47.4012,48.2403,12123.221341634,0
+NC.US,D,20190913,000000,48.2403,49.5791,48.2403,48.814,8928.58184698,0
+NC.US,D,20190916,000000,48.814,50.5961,48.814,48.9611,16824.020927775,0
+NC.US,D,20190917,000000,49.0422,50.5378,49.0422,50.3562,9393.4960917632,0
+NC.US,D,20190918,000000,50.374,50.6592,49.7273,50.4667,12692.4627481,0
+NC.US,D,20190919,000000,50.4381,52.0267,50.4381,51.5912,13065.204451979,0
+NC.US,D,20190920,000000,52.3119,52.7365,51.4383,52.4315,24428.761994947,0
+NC.US,D,20190923,000000,52.542,52.9023,51.9693,52.4215,45193.918710199,0
+NC.US,D,20190924,000000,51.6249,52.469,51.6249,51.8864,7933.9287132608,0
+NC.US,D,20190925,000000,51.842,53.4364,51.6149,53.0583,10366.878639119,0
+NC.US,D,20190926,000000,53.1146,53.8896,52.6536,53.8896,8151.6990022116,0
+NC.US,D,20190927,000000,53.9924,57.3125,53.9924,57.3125,27963.730871403,0
+NC.US,D,20190930,000000,57.1122,59.3651,57.1122,58.985,36904.467339163,0
+NC.US,D,20191001,000000,59.2159,61.2172,59.141,59.2604,36121.507184005,0
+NC.US,D,20191002,000000,59.4351,59.4451,57.4793,58.4203,32411.309191323,0
+NC.US,D,20191003,000000,58.4953,58.9287,57.6096,57.9394,23519.191206679,0
+NC.US,D,20191004,000000,57.9593,58.3324,57.0252,57.7105,18090.127258884,0
+NC.US,D,20191007,000000,57.9493,57.9493,56.8436,57.6383,16772.363789466,0
+NC.US,D,20191008,000000,57.3974,57.6334,56.354,57.4696,22302.71624375,0
+NC.US,D,20191009,000000,57.8506,59.0205,57.0736,58.6049,24872.405653368,0
+NC.US,D,20191010,000000,58.6335,59.529,57.7568,59.529,19048.316530267,0
+NC.US,D,20191011,000000,59.8785,61.2834,59.8152,59.992,19270.138359478,0
+NC.US,D,20191014,000000,60.5064,60.5814,59.3158,59.4065,13578.737179877,0
+NC.US,D,20191015,000000,59.6217,59.6217,58.0066,58.3838,21191.581327569,0
+NC.US,D,20191016,000000,58.2376,59.8341,57.5534,58.8073,27421.837361689,0
+NC.US,D,20191017,000000,59.5023,60.5252,58.7875,60.4521,16033.970577163,0
+NC.US,D,20191018,000000,60.3129,60.3129,58.3748,58.6799,17750.810762146,0
+NC.US,D,20191021,000000,58.7529,58.7529,57.7844,58.1448,15133.515754478,0
+NC.US,D,20191022,000000,58.1448,58.7727,57.2671,58.5041,14834.714660337,0
+NC.US,D,20191023,000000,58.4727,59.0669,57.7202,59.0669,25525.71652022,0
+NC.US,D,20191024,000000,59.0767,59.3897,58.8073,59.1686,17584.697611505,0
+NC.US,D,20191025,000000,59.1587,59.5457,58.8073,58.985,20210.095699693,0
+NC.US,D,20191028,000000,59.2683,59.7313,58.3462,58.3462,19310.653762072,0
+NC.US,D,20191029,000000,58.44,58.7806,55.8967,56.2986,15831.393564186,0
+NC.US,D,20191030,000000,56.3914,56.3914,53.3465,53.9439,23724.806874851,0
+NC.US,D,20191031,000000,52.8273,52.8273,44.7632,46.6084,55941.642133716,0
+NC.US,D,20191101,000000,46.6084,46.6084,43.3879,43.7285,29360.499375883,0
+NC.US,D,20191104,000000,43.9774,45.2114,42.453,43.8095,23266.982825522,0
+NC.US,D,20191105,000000,43.8391,44.9844,43.8391,43.8391,18888.280690015,0
+NC.US,D,20191106,000000,43.8668,44.0692,42.5468,42.7966,15351.286043429,0
+NC.US,D,20191107,000000,43.2675,43.3218,42.1677,42.2526,14871.178522673,0
+NC.US,D,20191108,000000,43.4196,43.5124,42.3859,42.5833,14743.555004497,0
+NC.US,D,20191111,000000,42.5665,44.0781,42.3533,43.6446,12751.210081864,0
+NC.US,D,20191112,000000,43.8391,44.9557,43.619,43.7384,17011.404664779,0
+NC.US,D,20191113,000000,43.5607,44.6289,43.4245,44.2804,16773.376674531,0
+NC.US,D,20191114,000000,44.5046,45.324,44.5046,45.0663,15347.23450317,0
+NC.US,D,20191115,000000,45.3052,45.4524,44.6695,45.2331,13305.258212357,0
+NC.US,D,20191118,000000,45.2865,45.8147,44.1985,44.2548,15398.891641479,0
+NC.US,D,20191119,000000,44.9459,45.3142,43.93,44.9104,11987.494742939,0
+NC.US,D,20191120,000000,45.2736,45.2736,43.8953,43.8953,22829.416477491,0
+NC.US,D,20191121,000000,44.0603,44.5915,43.779,44.467,16040.047887553,0
+NC.US,D,20191122,000000,44.5865,44.7159,43.8569,44.0603,11438.51103777,0
+NC.US,D,20191125,000000,44.2182,44.9736,44.2182,44.4946,14142.914161019,0
+NC.US,D,20191126,000000,44.2991,45.408,43.849,43.8953,45935.350577696,0
+NC.US,D,20191127,000000,44.1541,44.5618,43.3366,43.923,9954.6344177106,0
+NC.US,D,20191129,000000,43.618,44.9794,43.618,43.6436,7927.8514028715,0
+NC.US,D,20191202,000000,43.6703,43.775,42.4856,43.3366,16998.237158936,0
+NC.US,D,20191203,000000,42.5605,43.4501,42.0028,42.9397,20892.780233427,0
+NC.US,D,20191204,000000,43.1174,43.7048,43.1174,43.1531,8570.0205340099,0
+NC.US,D,20191205,000000,43.1531,44.1906,42.9299,43.4867,16409.750936236,0
+NC.US,D,20191206,000000,43.6802,44.7277,43.5499,44.2657,20218.198780212,0
+NC.US,D,20191209,000000,44.4779,45.7565,44.4779,45.5432,11031.331241685,0
+NC.US,D,20191210,000000,45.3971,46.1603,45.2193,45.3971,8444.4227859639,0
+NC.US,D,20191211,000000,45.1285,45.5995,45.0663,45.5896,9815.8691638211,0
+NC.US,D,20191212,000000,45.1265,45.6823,44.8777,45.248,13811.700744801,0
+NC.US,D,20191213,000000,44.9706,45.8038,44.7,45.3871,12134.363077348,0
+NC.US,D,20191216,000000,46.0624,46.5916,44.9557,46.3498,14640.240727878,0
+NC.US,D,20191217,000000,46.027,46.3587,44.2972,44.8689,18549.977078343,0
+NC.US,D,20191218,000000,45.0613,46.0624,44.9221,45.32,12397.713194218,0
+NC.US,D,20191219,000000,45.3871,45.5076,44.7661,45.3971,18703.935608206,0
+NC.US,D,20191220,000000,45.479,45.479,44.0523,44.1619,35259.541993785,0
+NC.US,D,20191223,000000,44.385,44.6142,42.5872,43.4403,22082.920184669,0
+NC.US,D,20191224,000000,44.4839,44.4839,42.8479,43.0879,9056.2053651558,0
+NC.US,D,20191226,000000,43.3564,44.079,43.2587,44.0247,7423.4346405577,0
+NC.US,D,20191227,000000,43.6436,44.1708,42.3572,42.5319,24630.32612286,0
+NC.US,D,20191230,000000,42.7453,43.5982,42.4422,42.8844,13850.190377266,0
+NC.US,D,20191231,000000,42.3464,43.7374,42.3464,43.3939,11847.716603985,0
+NC.US,D,20200102,000000,42.755,42.8844,42.3464,42.8479,7256.3086048513,0
+NC.US,D,20200103,000000,42.5872,43.2181,42.2161,42.9209,14047.70296492,0
+NC.US,D,20200106,000000,42.7176,44.6368,42.5319,44.403,12986.199416917,0
+NC.US,D,20200107,000000,44.2479,44.8689,43.9143,44.4878,15717.950436918,0
+NC.US,D,20200108,000000,44.1995,44.7198,43.8766,44.1808,12266.038135783,0
+NC.US,D,20200109,000000,44.0247,44.5519,43.7374,44.1442,9814.8562787562,0
+NC.US,D,20200110,000000,43.8569,44.5519,43.7473,44.3308,51525.463250808,0
+NC.US,D,20200113,000000,44.5707,44.9893,44.5707,44.9893,6202.9081373687,0
+NC.US,D,20200114,000000,44.5303,45.4306,44.4127,44.4502,28070.083803217,0
+NC.US,D,20200115,000000,44.5243,45.3783,44.5243,44.5796,14239.138242183,0
+NC.US,D,20200116,000000,44.7297,45.2273,44.627,44.9893,11433.446612445,0
+NC.US,D,20200117,000000,45.2293,45.2293,44.6368,44.9508,9810.8047384967,0
+NC.US,D,20200121,000000,44.9607,44.9883,44.0149,44.0702,10669.731273521,0
+NC.US,D,20200122,000000,44.9607,44.9607,43.8816,44.5163,9558.5963573398,0
+NC.US,D,20200123,000000,44.4819,44.4819,43.5587,43.9774,12388.597228634,0
+NC.US,D,20200124,000000,43.9143,44.2567,43.5597,44.2479,8047.3718405282,0
+NC.US,D,20200127,000000,43.8095,44.0613,43.6535,43.6703,6309.2610691819,0
+NC.US,D,20200128,000000,44.5076,44.7583,44.2657,44.7,14661.511314242,0
+NC.US,D,20200129,000000,44.7583,44.7583,43.6624,43.8953,12693.475633166,0
+NC.US,D,20200130,000000,43.6436,43.7651,43.1174,43.6436,12374.416837726,0
+NC.US,D,20200131,000000,43.0879,43.6802,42.9209,43.6802,13018.611738994,0
+NC.US,D,20200203,000000,43.5884,44.3111,43.5884,43.8391,10213.932994322,0
+NC.US,D,20200204,000000,43.93,43.93,43.4136,43.5499,11743.389442301,0
+NC.US,D,20200205,000000,43.849,45.1819,43.849,44.8945,11992.559168264,0
+NC.US,D,20200206,000000,45.0426,45.0426,43.6081,43.6081,10496.527927425,0
+NC.US,D,20200207,000000,43.6436,44.6171,43.6436,44.2657,11915.579903332,0
+NC.US,D,20200210,000000,44.2657,44.6319,44.2657,44.627,2338.7516148244,0
+NC.US,D,20200211,000000,44.7099,44.8008,44.4779,44.4779,3640.3089232043,0
+NC.US,D,20200212,000000,44.8265,44.8265,44.3683,44.3683,4772.7144257481,0
+NC.US,D,20200213,000000,44.3111,44.5707,43.9675,44.1086,5767.3675594673,0
+NC.US,D,20200214,000000,44.0219,44.9409,43.9487,44.9211,8379.5981418112,0
+NC.US,D,20200218,000000,44.1363,45.1186,43.7562,44.7831,12346.056055909,0
+NC.US,D,20200219,000000,44.4246,45.09,44.3723,44.8689,7303.914202901,0
+NC.US,D,20200220,000000,44.8689,45.2925,44.4878,44.5332,4027.2310179912,0
+NC.US,D,20200221,000000,44.5332,45.1631,44.0751,44.8008,11372.673508552,0
+NC.US,D,20200224,000000,44.385,44.385,43.6901,43.8866,4589.3822290035,0
+NC.US,D,20200225,000000,44.0149,44.0149,41.5595,41.6523,10209.881454062,0
+NC.US,D,20200226,000000,41.7649,41.8645,40.8082,40.8082,9276.0014242363,0
+NC.US,D,20200227,000000,40.278,41.7116,39.348,40.512,8965.0457093159,0
+NC.US,D,20200228,000000,39.6926,40.204,38.0172,38.3618,23279.137446301,0
+NC.US,D,20200302,000000,38.9383,39.9048,38.3993,38.6125,9935.3896014778,0
+NC.US,D,20200303,000000,39.2316,39.2316,37.1049,37.1049,14987.660305135,0
+NC.US,D,20200304,000000,37.5996,38.0092,37.254,37.6341,12412.906470191,0
+NC.US,D,20200305,000000,33.0383,34.4324,31.8269,34.2942,18981.466115985,0
+NC.US,D,20200306,000000,34.1993,35.8856,32.7214,33.7156,21636.237871054,0
+NC.US,D,20200309,000000,30.7123,31.0361,29.4644,30.0044,20938.360061347,0
+NC.US,D,20200310,000000,30.2473,30.9443,29.8543,30.7024,20376.208850334,0
+NC.US,D,20200311,000000,30.0685,30.6727,28.4593,28.5432,18471.984928346,0
+NC.US,D,20200312,000000,27.1018,27.4532,25.1382,25.4906,23740.000150824,0
+NC.US,D,20200313,000000,26.4482,27.1057,26.0671,26.9883,22461.739198937,0
+NC.US,D,20200316,000000,26.0572,26.4295,23.9919,24.839,32589.576962744,0
+NC.US,D,20200317,000000,24.839,26.1698,24.839,25.3514,27506.919707139,0
+NC.US,D,20200318,000000,24.8577,25.2497,22.6304,22.7913,18398.044318609,0
+NC.US,D,20200319,000000,22.7913,24.9782,22.428,23.3403,23721.768219656,0
+NC.US,D,20200320,000000,23.208,24.2684,20.715,21.4052,36851.797315788,0
+NC.US,D,20200323,000000,21.4792,22.5495,21.1544,21.7576,27723.677111025,0
+NC.US,D,20200324,000000,21.7676,23.7214,21.7676,23.6118,25483.175347495,0
+NC.US,D,20200325,000000,23.6384,24.2357,22.122,22.8862,34117.007640593,0
+NC.US,D,20200326,000000,22.9878,27.632,22.9878,27.1018,52333.745532587,0
+NC.US,D,20200327,000000,26.5884,27.3515,24.1962,24.9506,29953.037138842,0
+NC.US,D,20200330,000000,24.9673,27.5954,24.9673,26.0572,21477.214915866,0
+NC.US,D,20200331,000000,25.8924,27.3013,25.2211,26.0394,35495.544213904,0
+NC.US,D,20200401,000000,24.839,25.4244,23.4242,23.7884,33191.230691286,0
+NC.US,D,20200402,000000,23.3304,25.6109,23.3304,24.4943,32256.337776395,0
+NC.US,D,20200403,000000,24.5576,24.9051,23.5683,24.0205,37607.409574194,0
+NC.US,D,20200406,000000,24.6987,26.7552,24.6987,26.003,25147.910391017,0
+NC.US,D,20200407,000000,26.7098,27.3615,25.0907,26.4383,34070.414927608,0
+NC.US,D,20200408,000000,26.9883,27.2409,25.8687,26.3465,37236.693640445,0
+NC.US,D,20200409,000000,26.8214,27.4838,26.7098,26.8678,20704.383611357,0
+NC.US,D,20200413,000000,27.2489,27.2489,26.1422,26.5232,16749.067432974,0
+NC.US,D,20200414,000000,27.1463,27.9371,26.5983,26.9419,25798.182602675,0
+NC.US,D,20200415,000000,26.2438,26.8491,24.4381,24.839,25235.018506598,0
+NC.US,D,20200416,000000,24.9782,24.9782,23.4035,23.8713,24939.256067651,0
+NC.US,D,20200417,000000,24.3453,25.3317,24.2061,24.9782,15179.095582399,0
+NC.US,D,20200420,000000,24.4559,25.4067,23.7797,24.2624,15389.775675895,0
+NC.US,D,20200421,000000,23.4617,24.3156,23.0205,24.1864,16750.080318038,0
+NC.US,D,20200422,000000,23.9,24.7551,23.8221,24.2061,17879.447165388,0
+NC.US,D,20200423,000000,24.4846,25.6486,24.0116,24.988,12883.898025364,0
+NC.US,D,20200424,000000,26.1975,26.1975,24.4609,25.0995,30423.01580895,0
+NC.US,D,20200427,000000,24.6622,26.933,24.6622,26.3278,18503.384365358,0
+NC.US,D,20200428,000000,26.616,28.172,26.5331,27.4079,17525.950277742,0
+NC.US,D,20200429,000000,29.1287,32.5634,28.4771,31.8555,34481.646263952,0
+NC.US,D,20200430,000000,31.3057,33.2052,29.8543,32.7115,37716.801161202,0
+NC.US,D,20200501,000000,32.2011,33.2239,29.9945,31.3244,34657.888265243,0
+NC.US,D,20200504,000000,30.7201,31.8555,30.2561,30.887,29260.223754459,0
+NC.US,D,20200505,000000,30.8781,31.5485,28.3852,28.6558,20582.837403571,0
+NC.US,D,20200506,000000,28.9965,29.7901,28.0851,29.2126,16351.003602473,0
+NC.US,D,20200507,000000,29.7734,30.8031,27.0623,27.5371,26389.707480569,0
+NC.US,D,20200508,000000,27.9281,28.5432,25.6584,26.9883,33338.099025695,0
+NC.US,D,20200511,000000,26.5232,27.4247,26.0948,26.152,19253.93219844,0
+NC.US,D,20200512,000000,26.1422,26.1422,23.8221,24.6345,23745.064576149,0
+NC.US,D,20200513,000000,24.3068,25.1183,23.4063,24.1232,18598.595561458,0
+NC.US,D,20200514,000000,23.443,24.2347,22.6699,24.2249,26654.070482505,0
+NC.US,D,20200515,000000,24.2249,25.1549,23.8418,24.9683,13937.298492847,0
+NC.US,D,20200518,000000,26.1036,26.8588,25.1382,26.1787,16899.987307642,0
+NC.US,D,20200519,000000,26.5696,26.5696,24.374,24.6248,11588.418027373,0
+NC.US,D,20200520,000000,25.3701,26.3938,25.2211,25.6396,17165.363194642,0
+NC.US,D,20200521,000000,25.4994,26.934,25.2734,25.8737,10563.378341708,0
+NC.US,D,20200522,000000,25.8737,26.0572,24.8854,25.1282,10869.269631303,0
+NC.US,D,20200526,000000,25.9743,25.9743,24.7551,24.9594,21948.206471039,0
+NC.US,D,20200527,000000,25.4244,26.1609,25.1282,25.9013,15623.752125884,0
+NC.US,D,20200528,000000,25.9201,26.8293,25.6761,25.8657,17719.411325135,0
+NC.US,D,20200529,000000,26.2389,26.2389,24.216,24.6276,45899.899600425,0
+NC.US,D,20200601,000000,24.2061,25.8558,23.7391,23.8586,18815.352965343,0
+NC.US,D,20200602,000000,23.6355,24.214,23.6158,23.9247,11804.162546194,0
+NC.US,D,20200603,000000,24.216,25.0315,24.216,24.4124,16367.209763511,0
+NC.US,D,20200604,000000,24.4124,24.6652,23.9998,24.3463,13066.217337044,0
+NC.US,D,20200605,000000,25.6761,25.9526,24.8577,25.3395,23115.050065789,0
+NC.US,D,20200608,000000,26.0612,27.8522,26.0345,27.6724,21609.902859366,0
+NC.US,D,20200609,000000,27.4572,27.5154,26.3238,26.9893,20388.363471113,0
+NC.US,D,20200610,000000,26.9991,26.9991,24.5161,24.5161,27582.886087006,0
+NC.US,D,20200611,000000,23.898,24.365,22.3372,22.5288,34548.496678235,0
+NC.US,D,20200612,000000,22.9968,24.2614,22.2049,23.0352,23586.041620962,0
+NC.US,D,20200615,000000,22.351,23.8586,22.0174,23.288,26997.438519501,0
+NC.US,D,20200616,000000,24.2821,24.5803,23.4103,24.1035,19301.537796489,0
+NC.US,D,20200617,000000,24.1597,24.2949,22.8377,23.0065,18168.11940888,0
+NC.US,D,20200618,000000,22.4724,22.7252,22.0222,22.1457,27046.057002616,0
+NC.US,D,20200619,000000,22.266,22.5188,21.648,22.1802,29794.014183655,0
+NC.US,D,20200622,000000,22.1072,22.6768,21.5711,21.9758,31754.959669276,0
+NC.US,D,20200623,000000,22.1901,22.6127,21.5523,21.5523,14314.091736985,0
+NC.US,D,20200624,000000,21.4397,21.4397,20.0911,20.4772,32802.28282637,0
+NC.US,D,20200625,000000,20.2135,21.4131,20.1593,20.8316,26226.632985122,0
+NC.US,D,20200626,000000,21.0123,21.1514,19.6883,19.9144,63997.117054763,0
+NC.US,D,20200629,000000,20.497,21.9659,20.497,21.8525,42442.922873965,0
+NC.US,D,20200630,000000,21.4407,22.1545,21.4407,21.8357,11453.704313743,0
+NC.US,D,20200701,000000,21.7419,22.276,21.2452,21.2452,16699.436064794,0
+NC.US,D,20200702,000000,21.8268,22.7252,21.5523,21.9571,34454.298367201,0
+NC.US,D,20200706,000000,22.6689,23.6394,22.0222,22.0973,36220.769920363,0
+NC.US,D,20200707,000000,22.1545,22.4448,22.0321,22.116,12881.872255234,0
+NC.US,D,20200708,000000,21.9659,22.5662,21.3578,22.3125,25065.866700761,0
+NC.US,D,20200709,000000,22.4902,22.5001,21.0754,21.2542,16573.838316748,0
+NC.US,D,20200710,000000,21.1327,21.6856,21.1327,21.4042,14867.126982413,0
+NC.US,D,20200713,000000,21.7319,21.7319,20.6173,20.6173,13090.526578601,0
+NC.US,D,20200714,000000,20.9727,22.1802,20.9727,21.114,28829.747601882,0
+NC.US,D,20200715,000000,21.2452,22.2196,21.2452,21.7498,17946.29757967,0
+NC.US,D,20200716,000000,22.2286,22.3678,21.8169,22.126,11453.704313743,0
+NC.US,D,20200717,000000,22.4251,23.4558,21.581,21.6106,15623.752125884,0
+NC.US,D,20200720,000000,21.4694,22.1901,21.4694,21.658,16698.423179729,0
+NC.US,D,20200721,000000,22.0321,23.5219,22.0321,23.3432,15206.44347915,0
+NC.US,D,20200722,000000,23.2603,23.2603,21.0951,21.9285,22263.213726219,0
+NC.US,D,20200723,000000,22.0884,22.2423,21.5611,21.7498,21907.691068444,0
+NC.US,D,20200724,000000,22.0735,22.1427,21.8623,22.0498,8007.8693229976,0
+NC.US,D,20200727,000000,22.266,22.266,21.5611,21.8623,10054.910039134,0
+NC.US,D,20200728,000000,21.7122,21.7122,21.1979,21.2166,9549.4803917558,0
+NC.US,D,20200729,000000,21.3143,21.4368,21.1327,21.3193,10218.997419646,0
+NC.US,D,20200730,000000,20.9629,21.1781,20.6173,20.6173,9774.3408761607,0
+NC.US,D,20200731,000000,20.3459,20.5236,19.9411,20.4673,13858.293457786,0
+NC.US,D,20200803,000000,20.487,21.2916,20.3961,21.2354,9991.0982800466,0
+NC.US,D,20200804,000000,21.7933,21.7933,20.719,20.9075,10621.112790407,0
+NC.US,D,20200805,000000,21.1979,21.7122,20.7675,21.7122,8709.7986729644,0
+NC.US,D,20200806,000000,23.1843,23.1843,21.6106,22.0884,18852.829712744,0
+NC.US,D,20200807,000000,21.8525,22.4241,21.2916,21.2916,12784.635289006,0
+NC.US,D,20200810,000000,21.2916,21.9758,21.2117,21.4891,15683.512344712,0
+NC.US,D,20200811,000000,21.7596,22.266,21.6007,21.7319,22376.656853487,0
+NC.US,D,20200812,000000,21.9285,21.9285,21.4397,21.7793,10083.270820951,0
+NC.US,D,20200813,000000,21.7419,21.7419,21.1436,21.6667,11092.104345579,0
+NC.US,D,20200814,000000,21.3528,21.8455,21.3528,21.8455,5981.0863081585,0
+NC.US,D,20200817,000000,21.5078,21.7221,21.1979,21.581,13407.559603911,0
+NC.US,D,20200818,000000,21.4496,21.4496,20.3212,20.5591,14399.174082436,0
+NC.US,D,20200819,000000,20.8217,21.2018,20.719,20.9925,8866.7958580219,0
+NC.US,D,20200820,000000,20.8988,20.9925,20.3834,20.3922,10276.731868345,0
+NC.US,D,20200821,000000,20.2412,20.2659,19.7782,19.9224,12688.411207841,0
+NC.US,D,20200824,000000,20.177,20.5137,19.9786,20.4475,11827.458902687,0
+NC.US,D,20200825,000000,20.6273,20.8711,19.9045,20.028,11966.224156576,0
+NC.US,D,20200826,000000,20.028,20.0537,19.3803,20.0377,13380.211707159,0
+NC.US,D,20200827,000000,20.0377,20.2975,19.6784,19.6784,8364.4048658379,0
+NC.US,D,20200828,000000,19.9638,20.1296,19.6784,19.9786,8490.0026138839,0
+NC.US,D,20200831,000000,20.2758,20.2758,19.3872,19.3872,14438.676599966,0
+NC.US,D,20200901,000000,19.556,19.7841,19.4158,19.717,11532.709348805,0
+NC.US,D,20200902,000000,19.8591,19.8591,19.5096,19.5293,9393.4960917632,0
+NC.US,D,20200903,000000,19.3971,20.3024,19.3971,19.4415,30066.480266109,0
+NC.US,D,20200904,000000,19.7268,20.016,19.5293,19.9065,12318.708159158,0
+NC.US,D,20200908,000000,19.48,19.8591,19.3082,19.3872,15617.674815495,0
+NC.US,D,20200909,000000,19.5659,19.5659,18.7721,18.8185,29725.137999242,0
+NC.US,D,20200910,000000,19.0506,19.0506,18.6102,18.6773,11189.341311808,0
+NC.US,D,20200911,000000,19.0377,19.0575,18.6773,18.856,16677.152593367,0
+NC.US,D,20200914,000000,18.8857,19.2351,18.8857,19.2351,15265.190812914,0
+NC.US,D,20200915,000000,19.4158,19.8206,19.2668,19.6122,14634.163417489,0
+NC.US,D,20200916,000000,19.6222,19.7841,18.6201,18.6201,24934.191642326,0
+NC.US,D,20200917,000000,18.4779,18.8501,18.082,18.3358,29204.51507589,0
+NC.US,D,20200918,000000,18.3358,18.468,17.8451,18.3456,48690.397954189,0
+NC.US,D,20200921,000000,18.0623,18.2894,17.6081,18.2894,28338.498345411,0
+NC.US,D,20200922,000000,18.2794,18.2794,17.1826,17.4945,27173.680520791,0
+NC.US,D,20200923,000000,17.3149,17.7897,17.3149,17.5035,20736.795933434,0
+NC.US,D,20200924,000000,17.4945,17.4945,17.1451,17.2388,11903.425282554,0
+NC.US,D,20200925,000000,17.3337,17.5035,16.9753,16.9753,21035.597027575,0
+NC.US,D,20200928,000000,17.3524,18.0909,17.3524,17.8727,16511.039442725,0
+NC.US,D,20200929,000000,17.9764,17.9764,17.5756,17.7029,5417.9222120812,0
+NC.US,D,20200930,000000,17.693,17.8154,17.0502,17.2201,14864.088327218,0
+NC.US,D,20201001,000000,17.3386,17.3436,17.0879,17.3149,10481.334651452,0
+NC.US,D,20201002,000000,17.0502,17.6605,17.0502,17.3613,12681.321012387,0
+NC.US,D,20201005,000000,17.3613,17.618,17.2587,17.5429,7260.3601451109,0
+NC.US,D,20201006,000000,17.3149,17.9577,17.3149,17.381,13494.667719491,0
+NC.US,D,20201007,000000,17.6555,18.3171,17.3524,18.082,13144.20948704,0
+NC.US,D,20201008,000000,18.545,19.1689,18.3268,18.9982,12205.26503189,0
+NC.US,D,20201009,000000,19.1956,19.8108,18.9794,18.9794,18245.098673812,0
+NC.US,D,20201012,000000,19.2835,19.3971,18.7841,18.9794,8349.2115898645,0
+NC.US,D,20201013,000000,18.6349,18.7998,18.4394,18.6585,5487.8112815584,0
+NC.US,D,20201014,000000,18.7336,19.0772,18.5727,18.7139,3704.1206822922,0
+NC.US,D,20201015,000000,18.4582,20.2462,18.0998,20.2462,22507.319026856,0
+NC.US,D,20201016,000000,20.4159,21.4002,19.8987,21.0498,15582.223838223,0
+NC.US,D,20201019,000000,21.2779,21.7211,20.2273,20.4348,11247.075760506,0
+NC.US,D,20201020,000000,20.5867,20.6312,19.1502,19.6024,19673.266615303,0
+NC.US,D,20201021,000000,19.6222,20.0112,19.48,20.0112,4982.3816341798,0
+NC.US,D,20201022,000000,19.8108,20.4258,19.6321,19.8591,9730.7868183706,0
+NC.US,D,20201023,000000,20.1533,20.5769,19.7929,20.1236,7078.0408334312,0
+NC.US,D,20201026,000000,20.1997,20.3744,18.8472,19.0633,19385.607256875,0
+NC.US,D,20201027,000000,19.1118,19.1118,18.5628,18.5628,7344.4296054965,0
+NC.US,D,20201028,000000,18.6102,18.6102,17.921,18.1096,10985.751413766,0
+NC.US,D,20201029,000000,17.775,18.6773,17.775,18.2508,13334.631879238,0
+NC.US,D,20201030,000000,18.3446,18.4305,18.1571,18.4305,8800.9583288042,0
+NC.US,D,20201102,000000,18.704,19.323,18.5816,18.7811,13792.455928568,0
+NC.US,D,20201103,000000,19.1414,20.719,19.1414,20.4742,22126.474242459,0
+NC.US,D,20201104,000000,20.3981,20.3981,19.1602,19.4158,9739.9027839546,0
+NC.US,D,20201105,000000,19.3674,20.567,18.9982,20.1533,43483.155835604,0
+NC.US,D,20201106,000000,20.2362,20.8621,19.869,19.869,14295.859805817,0
+NC.US,D,20201109,000000,20.8908,21.2779,20.1533,20.3893,29222.747007058,0
+NC.US,D,20201110,000000,20.7675,21.7409,20.3893,21.1554,22662.290441784,0
+NC.US,D,20201111,000000,21.6273,22.0055,20.7862,20.9649,9863.4747618708,0
+NC.US,D,20201112,000000,20.645,20.7339,19.7298,20.332,17678.89592254,0
+NC.US,D,20201113,000000,20.6163,20.7486,20.176,20.2185,14153.043011668,0
+NC.US,D,20201116,000000,21.7211,22.5929,21.5503,22.4132,26657.109137699,0
+NC.US,D,20201117,000000,22.0716,23.0737,21.8909,23.0737,20044.995434116,0
+NC.US,D,20201118,000000,22.9316,23.2148,22.3175,22.3175,11807.201201389,0
+NC.US,D,20201119,000000,22.0518,23.0185,22.0518,22.734,19290.396060776,0
+NC.US,D,20201120,000000,23.1221,23.1685,22.3549,23.0737,20804.659232781,0
+NC.US,D,20201123,000000,23.1872,25.0226,22.9128,24.2377,37238.719410576,0
+NC.US,D,20201124,000000,24.7096,25.6515,24.6069,25.069,29208.56661615,0
+NC.US,D,20201125,000000,25.534,26.3841,25.4659,25.4757,16301.372234293,0
+NC.US,D,20201127,000000,26.0967,26.0967,24.8222,25.993,10529.953134567,0
+NC.US,D,20201130,000000,26.2872,26.4156,25.4777,25.4777,16141.336394041,0
+NC.US,D,20201201,000000,26.3831,26.3831,25.0581,25.4214,10198.739718349,0
+NC.US,D,20201202,000000,25.4077,25.7462,25.0068,25.1459,9355.0064592975,0
+NC.US,D,20201203,000000,25.1362,26.1353,25.1362,25.2783,12382.519918246,0
+NC.US,D,20201204,000000,25.526,26.4108,25.526,26.4108,9708.5033469431,0
+NC.US,D,20201207,000000,26.5262,27.3979,26.0287,26.2498,7605.7539522374,0
+NC.US,D,20201208,000000,26.7168,28.0585,26.7118,27.9351,10136.95372939,0
+NC.US,D,20201209,000000,28.3635,29.022,27.621,27.621,22110.268081421,0
+NC.US,D,20201210,000000,28.1267,29.2501,28.1267,28.9539,10810.52229754,0
+NC.US,D,20201211,000000,28.6211,28.793,28.1918,28.793,9893.8613138174,0
+NC.US,D,20201214,000000,28.9539,28.9539,27.0712,27.7446,16723.745306351,0
+NC.US,D,20201215,000000,27.9637,28.4603,27.631,27.631,12531.414022784,0
+NC.US,D,20201216,000000,28.0031,28.564,27.5451,27.5451,9529.222690458,0
+NC.US,D,20201217,000000,28.0121,28.2885,27.4108,27.5826,16946.580020626,0
+NC.US,D,20201218,000000,27.6597,28.3536,27.5451,28.2006,54191.376741591,0
+NC.US,D,20201221,000000,27.2686,27.2686,25.7166,26.5074,17074.203538802,0
+NC.US,D,20201222,000000,26.4018,26.459,24.9249,25.0393,26571.013907184,0
+NC.US,D,20201223,000000,24.993,25.9071,24.7648,25.4974,9679.1296800613,0
+NC.US,D,20201224,000000,24.8883,25.7828,24.8883,25.7265,2727.699479741,0
+NC.US,D,20201228,000000,25.5537,25.7729,24.7648,24.7648,11410.150255953,0
+NC.US,D,20201229,000000,25.526,25.526,24.0215,24.7648,18883.216264691,0
+NC.US,D,20201230,000000,24.7648,25.4027,24.4973,24.6682,14118.604919462,0
+NC.US,D,20201231,000000,24.7551,25.5834,24.7551,25.0483,17152.195688798,0
+NC.US,D,20210104,000000,25.4679,25.5023,23.7352,23.8289,18981.466115985,0
+NC.US,D,20210105,000000,23.7055,25.3741,23.7055,24.8686,20314.422861376,0
+NC.US,D,20210106,000000,25.305,25.8005,24.7648,24.7648,16343.913407019,0
+NC.US,D,20210107,000000,24.8784,25.07,24.5072,24.5536,16347.964947278,0
+NC.US,D,20210108,000000,24.4973,24.4973,23.1458,23.4972,21586.606502875,0
+NC.US,D,20210111,000000,22.6601,24.1351,22.6601,24.1351,16897.961537512,0
+NC.US,D,20210112,000000,24.1449,25.2211,24.1351,24.8202,17290.960942688,0
+NC.US,D,20210113,000000,24.5359,24.5359,23.2494,23.5159,13280.9489708,0
+NC.US,D,20210114,000000,23.9819,24.7915,23.9819,24.6306,8894.1437547738,0
+NC.US,D,20210115,000000,24.2969,24.2969,23.8102,24.0491,7985.5858515701,0
+NC.US,D,20210119,000000,24.0491,24.0491,23.6502,23.908,9006.5739969763,0
+NC.US,D,20210120,000000,23.8586,23.8586,23.2494,23.3531,13370.08285651,0
+NC.US,D,20210121,000000,23.5357,23.8102,22.279,22.279,13066.217337044,0
+NC.US,D,20210122,000000,22.2888,22.8397,21.1643,22.8397,27069.353359109,0
+NC.US,D,20210125,000000,22.8299,22.8299,22.0973,22.1545,16652.843351809,0
+NC.US,D,20210126,000000,21.9156,23.5159,21.345,22.8979,36385.87018594,0
+NC.US,D,20210127,000000,23.3629,23.3629,21.8869,22.5355,25738.422383846,0
+NC.US,D,20210128,000000,22.4299,23.9544,22.0578,23.3827,20388.363471113,0
+NC.US,D,20210129,000000,23.2691,24.7451,22.6205,22.8299,24569.553018967,0
+NC.US,D,20210201,000000,22.745,24.2387,22.6205,23.3343,15078.819960974,0
+NC.US,D,20210202,000000,23.6216,25.7422,22.8683,24.1162,39025.448665036,0
+NC.US,D,20210203,000000,24.1162,26.1165,24.0195,24.6208,18120.513810831,0
+NC.US,D,20210204,000000,25.0216,25.1065,23.9445,23.9919,13359.954005861,0
+NC.US,D,20210205,000000,24.4677,25.1549,24.1518,24.5921,19743.15568478,0
+NC.US,D,20210208,000000,25.068,26.5539,24.84,26.4977,31378.166425138,0
+NC.US,D,20210209,000000,26.469,26.6407,24.4391,24.9633,32659.46603222,0
+NC.US,D,20210210,000000,25.1914,25.4116,24.4272,24.4677,15381.672595376,0
+NC.US,D,20210211,000000,24.6405,25.2408,23.9722,24.5724,10520.837168982,0
+NC.US,D,20210212,000000,24.1913,25.4294,24.1913,25.3345,19910.281720486,0
+NC.US,D,20210216,000000,25.7166,25.8401,23.8191,24.058,27136.203773391,0
+NC.US,D,20210217,000000,24.6968,24.7648,23.9445,24.3048,14221.91919608,0
+NC.US,D,20210218,000000,24.2881,24.6682,23.9168,24.5823,10692.014744949,0
+NC.US,D,20210219,000000,24.6682,24.7836,24.0778,24.7551,14277.627874649,0
+NC.US,D,20210222,000000,24.3837,24.916,23.8102,24.0313,27832.055812968,0
+NC.US,D,20210223,000000,24.0018,24.7451,23.9257,24.3148,24531.063386502,0
+NC.US,D,20210224,000000,24.0975,24.9081,24.0491,24.0491,17797.403475131,0
+NC.US,D,20210225,000000,24.4776,25.1726,24.2407,24.2407,9401.5991722823,0
+NC.US,D,20210226,000000,24.7057,24.7057,23.755,23.755,12677.269472127,0
+NC.US,D,20210301,000000,24.6869,25.0878,23.9722,24.2407,15065.652455131,0
+NC.US,D,20210302,000000,24.5536,25.6683,24.4114,25.2211,12967.96748575,0
+NC.US,D,20210303,000000,25.7068,27.621,25.4303,25.8499,49468.293684022,0
+NC.US,D,20210304,000000,22.8585,24.3345,22.0301,23.9722,90173.105786641,0
+NC.US,D,20210305,000000,23.8398,23.8398,22.0745,22.0943,52066.343875457,0
+NC.US,D,20210308,000000,22.5544,23.206,20.7882,20.9707,54200.492707174,0
+NC.US,D,20210309,000000,21.192,21.2828,20.636,20.636,17073.190653738,0
+NC.US,D,20210310,000000,20.721,21.3648,20.646,20.8563,21742.590802867,0
+NC.US,D,20210311,000000,20.8563,21.2305,20.7023,20.9235,13366.031316251,0
+NC.US,D,20210312,000000,21.115,21.192,20.6825,20.7408,12913.271692246,0
+NC.US,D,20210315,000000,20.8266,21.348,20.8266,21.0961,18120.513810831,0
+NC.US,D,20210316,000000,21.115,21.1534,20.6875,20.9807,20531.180265262,0
+NC.US,D,20210317,000000,21.0863,21.343,20.7792,20.8266,9426.9212989044,0
+NC.US,D,20210318,000000,20.8366,20.8661,19.7999,19.9529,21233.109615229,0
+NC.US,D,20210319,000000,19.7811,20.3182,19.2441,20.2027,69267.158047371,0
+NC.US,D,20210322,000000,20.1266,21.2107,19.3487,20.3478,46935.068136739,0
+NC.US,D,20210323,000000,20.3478,21.8722,20.3379,21.2107,40545.789147431,0
+NC.US,D,20210324,000000,21.3648,21.9403,20.1938,20.5492,26911.343288986,0
+NC.US,D,20210325,000000,20.2995,24.7047,19.9243,23.8201,118595.67359243,0
+NC.US,D,20210326,000000,23.7647,24.2249,23.5139,23.899,21770.951584684,0
+NC.US,D,20210329,000000,23.755,24.0788,22.6027,23.1783,30560.768177775,0
+NC.US,D,20210330,000000,23.4193,25.0986,22.9099,24.8093,29986.462345983,0
+NC.US,D,20210331,000000,24.9071,25.0995,23.8596,23.9465,34931.367232762,0
+NC.US,D,20210401,000000,24.3008,24.3837,23.2554,23.6582,13578.737179877,0
+NC.US,D,20210405,000000,23.7846,24.6672,23.4093,23.5525,13239.420683139,0
+NC.US,D,20210406,000000,23.7944,23.8496,23.4478,23.4855,10255.461281982,0
+NC.US,D,20210407,000000,23.5911,24.2761,23.1882,23.3699,20618.288380842,0
+NC.US,D,20210408,000000,23.6917,23.6917,22.4063,22.9582,17965.542395903,0
+NC.US,D,20210409,000000,23.0352,23.4952,22.1891,22.4774,29339.228789521,0
+NC.US,D,20210412,000000,22.267,22.7054,20.2076,21.7192,46254.409373135,0
+NC.US,D,20210413,000000,21.7192,22.1871,21.2107,21.5948,23724.806874851,0
+NC.US,D,20210414,000000,21.6145,22.2187,21.4309,21.7004,11320.003485179,0
+NC.US,D,20210415,000000,21.7478,21.8772,21.575,21.7004,10209.881454062,0
+NC.US,D,20210416,000000,21.806,22.0498,21.1248,21.4802,31208.001734237,0
+NC.US,D,20210419,000000,21.2107,21.7054,20.9235,21.105,25968.347293576,0
+NC.US,D,20210420,000000,21.0389,21.3835,20.4041,20.7506,34831.091611338,0
+NC.US,D,20210421,000000,20.5107,21.2403,19.9104,20.9037,44979.187076442,0
+NC.US,D,20210422,000000,20.6825,22.0647,20.6825,21.7192,31953.485141994,0
+NC.US,D,20210423,000000,21.7793,21.9778,21.3558,21.5651,15610.584620041,0
+NC.US,D,20210426,000000,21.575,22.1427,21.5277,22.1328,34224.373457471,0
+NC.US,D,20210427,000000,22.1328,22.9246,21.5948,22.7657,59695.394184188,0
+NC.US,D,20210428,000000,22.737,23.0914,22.2286,22.9582,29042.453465509,0
+NC.US,D,20210429,000000,23.2653,23.2653,22.352,22.5544,17465.177173849,0
+NC.US,D,20210430,000000,22.4112,22.6511,21.6046,22.1989,23104.92121514,0
+NC.US,D,20210503,000000,22.5011,23.2257,21.9403,23.0826,22556.950395036,0
+NC.US,D,20210504,000000,22.9009,22.9009,22.0074,22.4498,12905.168611727,0
+NC.US,D,20210505,000000,22.2573,23.0352,22.2573,22.8042,21139.924189259,0
+NC.US,D,20210506,000000,23.4952,23.8793,22.0164,23.8793,26117.241398115,0
+NC.US,D,20210507,000000,23.909,23.9939,23.2158,23.7253,15851.651265483,0
+NC.US,D,20210510,000000,23.7352,24.7995,23.4143,23.6681,24177.566498856,0
+NC.US,D,20210511,000000,23.6681,24.0876,23.2554,24.0235,14396.135427241,0
+NC.US,D,20210512,000000,23.8694,24.3789,23.5338,23.7747,14497.423933729,0
+NC.US,D,20210513,000000,23.8694,24.2288,23.5139,23.8496,22299.677588555,0
+NC.US,D,20210514,000000,24.0432,25.2714,23.6492,25.2525,45564.634643948,0
+NC.US,D,20210517,000000,25.2525,26.0572,24.8093,24.993,40087.965098102,0
+NC.US,D,20210518,000000,25.1934,25.5972,23.7055,23.7055,22313.857979463,0
+NC.US,D,20210519,000000,23.6868,23.6868,22.2089,22.7557,33370.511347771,0
+NC.US,D,20210520,000000,22.8713,23.9839,22.7557,23.755,20146.283940605,0
+NC.US,D,20210521,000000,23.9553,23.9553,23.0352,23.131,21339.462547041,0
+NC.US,D,20210524,000000,23.899,24.5596,23.2356,24.5596,27443.107948051,0
+NC.US,D,20210525,000000,24.5695,24.5695,23.6009,23.755,19633.764097772,0
+NC.US,D,20210526,000000,23.8112,24.1952,23.8112,24.1952,7579.4189405503,0
+NC.US,D,20210527,000000,24.0333,24.1578,23.5338,24.1192,7396.0867438058,0
+NC.US,D,20210528,000000,24.6692,24.7561,24.1261,24.7561,12542.555758497,0
+NC.US,D,20210601,000000,24.7658,25.0848,24.0561,24.8133,17564.439910207,0
+NC.US,D,20210602,000000,25.0749,25.3454,24.8607,25.3355,14597.699555154,0
+NC.US,D,20210603,000000,25.1135,25.6356,25.0077,25.6356,14343.465403866,0
+NC.US,D,20210604,000000,25.6356,25.6831,25.3257,25.5587,12015.855524756,0
+NC.US,D,20210607,000000,25.5882,26.7681,25.1529,26.3129,33352.279416603,0
+NC.US,D,20210608,000000,26.3228,26.8748,26.3129,26.3129,18728.244849763,0
+NC.US,D,20210609,000000,26.391,26.8194,26.3129,26.3811,21405.30007626,0
+NC.US,D,20210610,000000,26.458,26.7385,26.3129,26.5459,11696.796729316,0
+NC.US,D,20210611,000000,26.5459,27.3772,26.5459,27.1936,18851.81682768,0
+NC.US,D,20210614,000000,27.2706,28.0248,26.391,26.3998,33805.039040607,0
+NC.US,D,20210615,000000,26.4098,27.629,26.3998,27.1837,36166.07412686,0
+NC.US,D,20210616,000000,27.1936,27.2953,26.3711,26.4977,43270.449971978,0
+NC.US,D,20210617,000000,26.613,26.9221,25.7808,26.7779,49416.636545712,0
+NC.US,D,20210618,000000,26.2448,26.458,24.1942,25.0463,151611.6751675,0
+NC.US,D,20210621,000000,24.7658,24.7658,23.6048,24.5438,76632.858239229,0
+NC.US,D,20210622,000000,24.5714,24.6148,23.5949,24.3098,32493.352881579,0
+NC.US,D,20210623,000000,24.214,24.6692,24.214,24.5438,43728.274021307,0
+NC.US,D,20210624,000000,24.6692,24.9011,23.7204,24.601,43365.661168077,0
+NC.US,D,20210625,000000,24.6879,25.3158,24.3196,25.0363,472153.33434193,0
+NC.US,D,20210628,000000,24.8617,25.8884,24.5003,25.5202,29606.630446651,0
+NC.US,D,20210629,000000,25.4609,25.6356,24.9387,25.4521,19471.70248739,0
+NC.US,D,20210630,000000,25.4521,25.6456,24.7165,25.1904,32103.392131598,0
+NC.US,D,20210701,000000,25.1904,25.4047,23.44,25.1529,32848.875539354,0
+NC.US,D,20210702,000000,24.6692,25.4136,24.6495,24.7363,15891.153783014,0
+NC.US,D,20210706,000000,24.7363,24.8617,24.2911,24.5142,33614.616648409,0
+NC.US,D,20210707,000000,24.5339,24.5526,24.1458,24.2723,6129.9804126969,0
+NC.US,D,20210708,000000,23.895,24.3196,23.7105,24.0106,25403.157427369,0
+NC.US,D,20210709,000000,24.5911,24.5911,24.2534,24.3591,4687.6320802976,0
+NC.US,D,20210712,000000,24.4174,25.3948,24.3591,25.3355,23284.201871625,0
+NC.US,D,20210713,000000,25.3355,25.3355,24.1942,24.2999,12679.295242257,0
+NC.US,D,20210714,000000,24.2999,24.6069,24.2337,24.3789,4730.1732530229,0
+NC.US,D,20210715,000000,24.3789,24.4332,23.8408,24.3493,11212.6376683,0
+NC.US,D,20210716,000000,24.2999,24.5438,23.7894,23.7894,9987.046739787,0
+NC.US,D,20210719,000000,23.7007,23.8556,22.5405,22.8989,15786.826621331,0
+NC.US,D,20210720,000000,22.8989,23.5654,22.8989,23.2267,20940.385831476,0
+NC.US,D,20210721,000000,23.5072,24.2911,23.4695,24.2911,10413.471352104,0
+NC.US,D,20210722,000000,23.9534,24.6109,23.4498,23.75,4899.325058859,0
+NC.US,D,20210723,000000,23.826,24.2723,23.75,23.75,1534.520873304,0
+NC.US,D,20210726,000000,23.9435,24.1458,23.6621,23.672,5568.8420867494,0
+NC.US,D,20210727,000000,24.0303,24.0303,23.5121,23.7598,2661.8619505234,0
+NC.US,D,20210728,000000,23.8753,24.0491,23.5851,23.7994,3280.7347251694,0
+NC.US,D,20210729,000000,24.0373,24.3789,24.0303,24.369,8619.6519021894,0
+NC.US,D,20210730,000000,24.2534,24.3789,23.6245,24.2534,4804.1138627596,0
+NC.US,D,20210802,000000,24.3098,24.8232,24.1942,24.8232,3151.0854368638,0
+NC.US,D,20210803,000000,24.8617,25.8194,24.678,25.6061,9583.9184839619,0
+NC.US,D,20210804,000000,25.2269,26.4196,25.1529,25.8292,17744.733451758,0
+NC.US,D,20210805,000000,26.7385,28.5767,26.5637,27.1936,39472.130978651,0
+NC.US,D,20210806,000000,27.0297,27.1739,26.2339,26.2448,20765.156715251,0
+NC.US,D,20210809,000000,26.1195,27.0564,25.3651,26.6329,8535.5824418038,0
+NC.US,D,20210810,000000,26.623,26.9704,26.4383,26.5074,4665.3486088701,0
+NC.US,D,20210811,000000,26.3614,27.0969,26.3614,27.0771,12595.225781872,0
+NC.US,D,20210812,000000,27.1353,27.1353,26.7385,27.0673,5271.0538776726,0
+NC.US,D,20210813,000000,26.9221,26.9704,26.7197,26.7197,1935.6233589993,0
+NC.US,D,20210816,000000,26.6713,26.9033,26.1392,26.3811,6838.9999581178,0
+NC.US,D,20210817,000000,26.149,26.5834,26.149,26.5549,5506.0432127264,0
+NC.US,D,20210818,000000,26.8748,27.0297,26.458,26.458,2936.3538031078,0
+NC.US,D,20210819,000000,26.5074,26.5074,25.4708,25.9071,4283.4909394076,0
+NC.US,D,20210820,000000,25.7522,26.4482,25.6939,26.4482,2926.2249524589,0
+NC.US,D,20210823,000000,26.5637,26.5637,25.7335,25.9843,2124.0199810683,0
+NC.US,D,20210824,000000,25.8292,26.0612,25.0363,25.0363,9288.1560450149,0
+NC.US,D,20210825,000000,25.0848,25.4521,25.0848,25.3158,1530.4693330444,0
+NC.US,D,20210826,000000,25.1429,25.54,24.7658,25.1035,3130.8277355661,0
+NC.US,D,20210827,000000,24.4263,24.9298,24.1844,24.7363,8352.2502450592,0
+NC.US,D,20210830,000000,24.7096,24.7096,23.5841,24.0521,12441.267252009,0
+NC.US,D,20210831,000000,23.9257,24.374,23.9257,24.2861,3684.8758660593,0
+NC.US,D,20210901,000000,24.7047,24.7047,24.0521,24.3246,1899.1594966634,0
+NC.US,D,20210902,000000,24.6345,25.0759,24.3345,24.6268,13444.023466247,0
+NC.US,D,20210903,000000,24.6079,24.9486,24.3837,24.4322,3497.4921290552,0
+NC.US,D,20210907,000000,24.4421,25.2615,24.4421,25.2515,8076.7455074099,0
+NC.US,D,20210908,000000,25.1489,25.1489,24.7541,24.7638,2506.8905355956,0
+NC.US,D,20210909,000000,24.9486,25.0068,24.3837,24.6268,4565.0729874463,0
+NC.US,D,20210910,000000,24.7047,25.0423,24.374,24.7738,6497.6576912509,0
+NC.US,D,20210913,000000,24.9436,25.1924,24.7738,24.9979,3525.8529108721,0
+NC.US,D,20210914,000000,24.8706,25.7394,24.0422,24.3493,12588.135586417,0
+NC.US,D,20210915,000000,24.5981,24.9584,24.3837,24.9001,7217.8189723856,0
+NC.US,D,20210916,000000,24.7244,25.8854,24.7244,25.8164,5099.8763017067,0
+NC.US,D,20210917,000000,25.7966,26.0317,25.4155,25.4946,39049.757906593,0
+NC.US,D,20210920,000000,25.2901,25.3089,24.8804,25.3,7211.7416619963,0
+NC.US,D,20210921,000000,25.0216,25.5735,25.0216,25.2901,12260.973710459,0
+NC.US,D,20210922,000000,25.5043,25.7394,25.0887,25.7394,4497.2096880988,0
+NC.US,D,20210923,000000,25.9823,25.9823,25.5439,25.8164,2419.7824200153,0
+NC.US,D,20210924,000000,25.9823,26.616,25.9823,26.5578,4883.1188978208,0
+NC.US,D,20210927,000000,27.0258,28.868,27.0258,28.868,10547.17218067,0
+NC.US,D,20210928,000000,28.6636,29.2481,28.3122,28.5165,9970.8405787488,0
+NC.US,D,20210929,000000,28.2737,29.2481,28.2737,28.9164,12947.709784452,0
+NC.US,D,20210930,000000,28.79,29.2481,28.7239,29.0921,10071.116200173,0
+NC.US,D,20211001,000000,28.9805,30.189,28.9805,29.4832,40502.235089641,0
+NC.US,D,20211004,000000,29.7852,32.8358,29.0437,31.978,31950.446486799,0
+NC.US,D,20211005,000000,32.3975,32.8755,30.818,31.901,19922.436341265,0
+NC.US,D,20211006,000000,31.4803,31.8614,30.7982,31.8614,8331.9925437615,0
+NC.US,D,20211007,000000,32.1735,32.7974,31.666,31.666,8567.9947638802,0
+NC.US,D,20211008,000000,31.9108,33.2841,31.9108,32.9721,12616.496368234,0
+NC.US,D,20211011,000000,33.2358,35.4789,33.0225,35.2932,37112.108777464,0
+NC.US,D,20211012,000000,35.2932,35.6348,34.9221,35.4195,19712.769132834,0
+NC.US,D,20211013,000000,35.9566,36.8037,34.0068,36.4918,32017.296901082,0
+NC.US,D,20211014,000000,36.17,40.3432,36.17,39.9434,40887.131414298,0
+NC.US,D,20211015,000000,41.3473,42.8973,36.2588,37.486,84912.180759618,0
+NC.US,D,20211018,000000,37.4476,37.9787,32.0471,32.1636,79974.366068292,0
+NC.US,D,20211019,000000,32.1735,33.4292,30.7064,32.8556,35742.688169736,0
+NC.US,D,20211020,000000,32.7776,33.4401,32.3294,32.4557,11605.637073476,0
+NC.US,D,20211021,000000,32.4657,32.4657,31.3836,31.8811,8966.0585943808,0
+NC.US,D,20211022,000000,31.9286,31.9967,31.1981,31.51,5013.7810711913,0
+NC.US,D,20211025,000000,31.5692,31.7252,30.0676,30.9838,23191.016445656,0
+NC.US,D,20211026,000000,30.9838,30.9838,29.8948,30.6135,10532.991789761,0
+NC.US,D,20211027,000000,30.5158,31.0085,29.7457,29.8227,8813.1129495828,0
+NC.US,D,20211028,000000,30.2581,30.2581,29.336,29.5502,19907.243065291,0
+NC.US,D,20211029,000000,29.336,30.5583,29.336,30.2621,13213.085671453,0
+NC.US,D,20211101,000000,30.2621,32.1142,30.2621,31.1526,14858.011016829,0
+NC.US,D,20211102,000000,31.2178,32.1142,30.8574,32.0372,4664.3357238052,0
+NC.US,D,20211103,000000,31.5989,31.6758,29.6667,31.2375,9059.2440203504,0
+NC.US,D,20211104,000000,32.9919,33.5349,29.4338,30.7151,26189.156237722,0
+NC.US,D,20211105,000000,30.964,31.8022,30.9057,31.4803,6121.8773321778,0
+NC.US,D,20211108,000000,31.6858,32.8745,30.736,32.4262,11770.737339053,0
+NC.US,D,20211109,000000,32.1833,32.1833,31.3747,32.1043,7136.7881671947,0
+NC.US,D,20211110,000000,32.0945,32.1043,31.274,31.2888,5094.8118763822,0
+NC.US,D,20211111,000000,31.7055,32.6118,31.6858,32.1735,6605.0235081289,0
+NC.US,D,20211112,000000,32.1537,33.1093,32.0274,33.0116,5517.1849484402,0
+NC.US,D,20211115,000000,33.4017,33.4017,31.8614,32.592,12064.47400787,0
+NC.US,D,20211116,000000,31.8753,32.9534,31.5792,31.5792,16320.617050526,0
+NC.US,D,20211117,000000,31.5396,31.6758,30.8476,31.2859,7922.7869775471,0
+NC.US,D,20211118,000000,30.808,30.808,29.7063,30.496,2984.9722862223,0
+NC.US,D,20211119,000000,30.0182,30.1989,29.2481,29.8623,10970.558137792,0
+NC.US,D,20211122,000000,30.1643,33.997,30.1643,30.818,7744.5192061269,0
+NC.US,D,20211123,000000,30.2818,30.7695,29.7951,29.8623,11217.702093625,0
+NC.US,D,20211124,000000,29.8227,30.6036,29.3557,29.8326,7340.378065237,0
+NC.US,D,20211126,000000,30.0775,30.0775,28.566,29.7358,12389.6101137,0
+NC.US,D,20211129,000000,29.9205,30.8524,29.9205,30.1555,2816.8333654511,0
+NC.US,D,20211130,000000,30.0873,31.0885,29.0764,29.0764,10136.95372939,0
+NC.US,D,20211201,000000,29.6648,30.4112,29.5374,29.8316,7385.9578931569,0
+NC.US,D,20211202,000000,29.7734,30.1169,29.4595,29.9205,3976.5867647468,0
+NC.US,D,20211203,000000,29.4495,30.2344,29.4495,30.2344,7186.4195353741,0
+NC.US,D,20211206,000000,29.9599,30.0281,29.5671,29.7437,6176.5731256817,0
+NC.US,D,20211207,000000,29.5868,30.421,29.1741,29.1948,15024.124167471,0
+NC.US,D,20211208,000000,29.3409,30.342,29.2136,29.8218,19233.674497142,0
+NC.US,D,20211209,000000,29.5276,29.7043,29.2333,29.3509,2888.7482050581,0
+NC.US,D,20211210,000000,29.4485,30.0281,29.3606,29.7141,4941.8662315843,0
+NC.US,D,20211213,000000,29.9699,30.3717,29.3606,29.5671,5018.8454965157,0
+NC.US,D,20211214,000000,29.3409,29.956,29.2136,29.2136,20928.231210698,0
+NC.US,D,20211215,000000,29.2827,29.4397,27.7909,28.7723,42782.239370702,0
+NC.US,D,20211216,000000,28.7723,29.4792,28.6746,28.7525,20540.296230846,0
+NC.US,D,20211217,000000,28.8315,31.3431,28.8315,30.2739,23323.704389156,0
+NC.US,D,20211220,000000,30.0478,30.5484,29.4445,30.1367,10528.940249502,0
+NC.US,D,20211221,000000,29.9786,34.0028,29.9786,33.0699,21582.554962614,0
+NC.US,D,20211222,000000,33.0896,33.9475,32.3147,33.1193,8576.0978443993,0
+NC.US,D,20211223,000000,33.2269,33.6593,31.5495,32.4717,21907.691068444,0
+NC.US,D,20211227,000000,32.4223,33.1647,32.285,33.1587,10711.259561181,0
+NC.US,D,20211228,000000,33.1587,33.3058,32.589,33.3058,3698.0433719029,0
+NC.US,D,20211229,000000,33.3158,33.8065,32.3245,33.7176,2697.3129277944,0
+NC.US,D,20211230,000000,33.7274,35.4157,32.9129,34.689,13057.10137146,0
+NC.US,D,20211231,000000,34.3948,35.6121,34.2655,35.6121,5339.9300620849,0
+NC.US,D,20220103,000000,35.5727,37.6232,35.5727,37.0447,13807.649204542,0
+NC.US,D,20220104,000000,36.8779,37.4179,34.4837,35.0524,12370.365297467,0
+NC.US,D,20220105,000000,35.2192,36.1601,34.5232,35.1116,4310.8388361596,0
+NC.US,D,20220106,000000,37.2895,37.2895,33.5221,34.2477,3752.7391654068,0
+NC.US,D,20220107,000000,35.2686,35.3279,33.2663,33.5221,7280.6178464086,0
+NC.US,D,20220110,000000,33.61,34.5914,33.61,33.6692,3602.8321758035,0
+NC.US,D,20220111,000000,34.3169,34.3169,33.757,33.7679,3670.6954751509,0
+NC.US,D,20220112,000000,34.3465,34.5715,33.8558,33.8558,3898.5946147505,0
+NC.US,D,20220113,000000,34.1697,35.2192,34.1104,34.1104,5778.509295181,0
+NC.US,D,20220114,000000,34.4541,34.9842,34.4244,34.4244,5869.6689510209,0
+NC.US,D,20220118,000000,34.3465,34.3465,33.1093,34.0513,13502.77080001,0
+NC.US,D,20220119,000000,34.217,34.2477,33.2269,33.9634,3106.5184940088,0
+NC.US,D,20220120,000000,34.2378,34.2388,33.456,34.2388,2418.7695349504,0
+NC.US,D,20220121,000000,33.4036,33.7471,32.6513,33.3355,4874.0029322368,0
+NC.US,D,20220124,000000,32.7175,32.7175,30.3717,30.8524,14067.960666218,0
+NC.US,D,20220125,000000,30.4407,31.0282,30.1268,30.7351,4138.6483751288,0
+NC.US,D,20220126,000000,31.7845,32.3186,29.7823,29.8513,11195.418622197,0
+NC.US,D,20220127,000000,30.342,31.2058,29.8316,29.9402,4421.2433082323,0
+NC.US,D,20220128,000000,29.8316,30.9019,29.4397,29.8613,10887.501562472,0
+NC.US,D,20220131,000000,29.8613,30.5583,28.4583,29.9304,35414.513408713,0
+NC.US,D,20220201,000000,29.881,30.5138,29.0862,30.1268,24034.749704707,0
+NC.US,D,20220202,000000,30.3026,30.96,29.9599,30.7054,9845.2428307028,0
+NC.US,D,20220203,000000,29.9699,30.499,29.9599,30.0478,3373.920151139,0
+NC.US,D,20220204,000000,30.5908,31.1082,30.2344,30.7745,17845.009073181,0
+NC.US,D,20220207,000000,31.9414,31.9414,30.6076,30.8476,6730.6212561749,0
+NC.US,D,20220208,000000,30.6659,30.8228,29.7507,30.4506,20569.669897727,0
+NC.US,D,20220209,000000,30.421,30.7933,29.6648,30.352,23383.464607984,0
+NC.US,D,20220210,000000,29.9205,30.9502,29.881,30.0281,6647.5646808542,0
+NC.US,D,20220211,000000,30.5731,31.2257,29.6361,30.0281,21676.753273649,0
+NC.US,D,20220214,000000,29.7832,30.5978,29.3606,29.871,7620.9472282107,0
+NC.US,D,20220215,000000,29.881,30.8218,29.881,30.2739,4530.6348952401,0
+NC.US,D,20220216,000000,31.0193,31.0193,30.2265,30.2641,14545.029531779,0
+NC.US,D,20220217,000000,30.0972,30.0972,29.264,29.7634,7491.2979399052,0
+NC.US,D,20220218,000000,29.3943,29.9007,29.3943,29.4595,6648.5775659191,0
+NC.US,D,20220222,000000,29.6361,29.6361,28.0456,28.4632,13796.507468827,0
+NC.US,D,20220223,000000,29.1455,29.2037,27.8886,29.2037,19643.892948421,0
+NC.US,D,20220224,000000,28.0851,28.9885,28.0753,28.0753,6054.0140328303,0
+NC.US,D,20220225,000000,29.2432,29.8613,28.8898,29.7537,11170.096495575,0
+NC.US,D,20220228,000000,29.8613,30.9117,29.8613,30.3322,6016.5372854295,0
+NC.US,D,20220301,000000,30.7251,31.5396,29.7734,29.871,12702.591598749,0
+NC.US,D,20220302,000000,30.5435,33.2763,30.5435,31.4024,33358.356726992,0
+NC.US,D,20220303,000000,33.8558,33.8558,29.5571,32.1675,39273.605505933,0
+NC.US,D,20220304,000000,32.3631,32.3631,29.5394,30.2798,54325.077570156,0
+NC.US,D,20220307,000000,30.2798,30.2798,28.3349,29.6282,33136.534897783,0
+NC.US,D,20220308,000000,29.6184,30.0922,28.2954,29.6974,56125.987215526,0
+NC.US,D,20220309,000000,30.1121,30.3418,29.2926,29.4407,70654.810586266,0
+NC.US,D,20220310,000000,29.3419,30.7143,28.6442,30.3983,79162.032246252,0
+NC.US,D,20220311,000000,30.3983,31.578,29.0762,29.4999,66845.349857226,0
+NC.US,D,20220314,000000,29.2827,30.0626,28.947,29.7072,91231.570679448,0
+NC.US,D,20220315,000000,29.4702,30.6649,29.4605,30.191,27687.213248689,0
+NC.US,D,20220316,000000,30.1515,31.2868,29.7549,30.7538,24823.787170253,0
+NC.US,D,20220317,000000,31.0499,32.6,30.8786,32.4123,18048.598971224,0
+NC.US,D,20220318,000000,32.284,35.5421,32.284,35.5421,40109.235684465,0
+NC.US,D,20220321,000000,35.1471,37.329,35.1471,37.1119,27793.566180503,0
+NC.US,D,20220322,000000,36.7168,37.487,36.0456,37.0427,16056.254048591,0
+NC.US,D,20220323,000000,36.9193,37.5166,36.9045,37.5166,12484.821309799,0
+NC.US,D,20220324,000000,37.5166,39.0567,37.5166,38.7507,39866.143268893,0
+NC.US,D,20220325,000000,38.7507,39.733,38.3064,39.1555,25559.141727361,0
+NC.US,D,20220328,000000,39.4911,40.7914,38.8495,39.1061,56409.595033694,0
+NC.US,D,20220329,000000,39.1653,40.1823,37.2451,39.2147,26324.882836416,0
+NC.US,D,20220330,000000,38.494,38.8593,37.4968,38.652,14591.622244764,0
+NC.US,D,20220331,000000,38.7804,39.2342,37.6648,38.7211,17513.795656963,0
+NC.US,D,20220401,000000,38.5039,40.1626,37.9807,40.1626,29818.323425212,0
+NC.US,D,20220404,000000,40.3008,40.8733,39.5899,40.4291,18942.976483519,0
+NC.US,D,20220405,000000,40.4785,41.4657,40.3008,41.0411,21302.998684706,0
+NC.US,D,20220406,000000,40.9918,41.3176,39.6392,40.3599,41201.125784413,0
+NC.US,D,20220407,000000,40.518,41.9495,40.3205,41.8408,32834.695148446,0
+NC.US,D,20220408,000000,42.2358,43.7364,42.2111,43.7364,26706.740505879,0
+NC.US,D,20220411,000000,43.9143,46.3034,42.996,45.632,40864.84794287,0
+NC.US,D,20220412,000000,46.1256,48.056,45.2076,47.8337,51956.95228845,0
+NC.US,D,20220413,000000,48.268,50.5486,47.4684,47.883,43508.477962226,0
+NC.US,D,20220414,000000,48.041,48.6037,45.4148,45.9084,29574.218124574,0
+NC.US,D,20220418,000000,45.8788,46.6193,44.0781,45.5136,49363.966522339,0
+NC.US,D,20220419,000000,45.5136,48.8012,45.1582,48.742,34941.496083411,0
+NC.US,D,20220420,000000,49.206,50.2229,48.3717,48.9888,35143.060211324,0
+NC.US,D,20220421,000000,49.6798,50.1636,48.4754,48.9986,55773.503212944,0
+NC.US,D,20220422,000000,48.89,48.89,38.6276,39.4911,54910.525137661,0
+NC.US,D,20220425,000000,38.8987,41.8804,38.1978,40.9523,41164.661922077,0
+NC.US,D,20220426,000000,41.6927,43.3218,41.1597,41.3373,31434.887988772,0
+NC.US,D,20220427,000000,41.0411,44.8422,40.123,43.8648,35285.877005473,0
+NC.US,D,20220428,000000,44.4473,47.5029,43.3416,47.1228,34650.798069788,0
+NC.US,D,20220429,000000,46.6243,47.8732,45.2865,45.4938,25130.691344914,0
+NC.US,D,20220502,000000,45.0297,46.0072,40.8586,42.6406,35636.335237924,0
+NC.US,D,20220503,000000,43.1046,46.0467,42.8973,45.4444,19382.56860168,0
+NC.US,D,20220504,000000,45.5037,48.4112,44.5681,48.1594,41803.792398022,0
+NC.US,D,20220505,000000,47.1228,48.8012,43.1046,47.261,30320.714417396,0
+NC.US,D,20220506,000000,47.8535,49.1271,46.1797,48.8309,29803.130149238,0
+NC.US,D,20220509,000000,47.9028,47.9028,44.4769,45.1482,48493.898251601,0
+NC.US,D,20220510,000000,45.606,46.9747,45.4148,45.4247,42349.737447995,0
+NC.US,D,20220511,000000,45.9084,50.361,45.8441,49.6008,58804.055327087,0
+NC.US,D,20220512,000000,49.3739,50.3512,47.7487,49.285,40187.227834462,0
+NC.US,D,20220513,000000,49.2158,53.1353,48.4655,51.457,58322.934921265,0
+NC.US,D,20220516,000000,51.4669,55.9985,50.8844,52.464,45499.809999794,0
+NC.US,D,20220517,000000,53.3131,53.3131,50.3513,52.2271,31631.38769136,0
+NC.US,D,20220518,000000,52.691,52.7207,51.1015,52.1975,39406.293449433,0
+NC.US,D,20220519,000000,51.7828,52.7849,51.1312,51.6346,19622.622362058,0
+NC.US,D,20220520,000000,52.2862,52.4443,51.1115,51.3187,20143.24528541,0
+NC.US,D,20220523,000000,52.158,53.9472,51.2668,53.4315,27265.853061697,0
+NC.US,D,20220524,000000,52.7405,55.1066,52.5529,53.9548,39999.844097457,0
+NC.US,D,20220525,000000,53.9548,55.416,52.4051,54.5472,16416.84113169,0
+NC.US,D,20220526,000000,55.2876,56.7291,53.8609,56.2354,22245.994680116,0
+NC.US,D,20220527,000000,56.9558,58.9623,56.8963,57.2926,30309.42702548,0
+NC.US,D,20220531,000000,57.6692,58.4521,55.2658,57.1638,46443.573126647,0
+NC.US,D,20220601,000000,57.8278,61.4346,56.9459,57.5701,64862.557332089,0
+NC.US,D,20220602,000000,57.5701,62.6137,57.0747,59.1258,45425.286179998,0
+NC.US,D,20220603,000000,59.433,59.433,55.4992,56.3514,48968.601809022,0
+NC.US,D,20220606,000000,57.8079,58.4123,55.6424,57.3422,53544.333242229,0
+NC.US,D,20220607,000000,56.6883,57.0747,52.3581,53.4976,66574.167502076,0
+NC.US,D,20220608,000000,54.0129,56.2951,53.2796,54.1913,32948.495772246,0
+NC.US,D,20220609,000000,53.1409,53.9534,49.8709,51.4663,79828.045074268,0
+NC.US,D,20220610,000000,51.0303,52.4175,48.1765,50.0196,103745.17326915,0
+NC.US,D,20220613,000000,48.5036,48.793,44.3816,44.976,81928.198826474,0
+NC.US,D,20220614,000000,45.7985,46.3732,42.479,44.3616,38911.882856239,0
+NC.US,D,20220615,000000,44.8967,46.1254,43.6186,45.2336,37195.226665704,0
+NC.US,D,20220616,000000,44.1734,45.7985,42.9447,44.1833,37261.834136942,0
+NC.US,D,20220617,000000,45.0454,45.0454,42.027,42.7466,39726.310572737,0
+NC.US,D,20220621,000000,43.2222,45.7687,42.3403,43.9059,59261.474523465,0
+NC.US,D,20220622,000000,42.697,42.9645,38.8524,38.8623,54538.399290247,0
+NC.US,D,20220623,000000,38.5948,39.5757,35.86,36.6824,58838.618001517,0
+NC.US,D,20220624,000000,37.2075,39.6055,37.0193,37.4256,509697.52638071,0
+NC.US,D,20220627,000000,36.9598,40.0316,35.7448,39.4866,76873.095441177,0
+NC.US,D,20220628,000000,40.1406,41.8152,39.1596,40.4675,37744.23370136,0
+NC.US,D,20220629,000000,40.8936,41.7556,37.2273,37.703,28356.617073284,0
+NC.US,D,20220630,000000,37.0093,37.8715,36.5932,37.5544,73515.473368332,0
+NC.US,D,20220701,000000,37.4454,39.3813,37.4454,39.1893,24676.049685347,0
+NC.US,D,20220705,000000,37.8913,39.0308,36.0284,36.6922,48188.487032253,0
+NC.US,D,20220706,000000,36.5634,36.5634,33.5611,35.3149,40651.750741297,0
+NC.US,D,20220707,000000,36.2463,37.9903,36.2463,37.485,26932.630074551,0
+NC.US,D,20220708,000000,38.248,38.9493,37.2472,38.1984,17490.516424553,0
+NC.US,D,20220711,000000,38.0101,39.9523,38.0101,39.1992,21822.020463222,0
+NC.US,D,20220712,000000,38.8921,39.9721,38.6443,39.8037,20889.515865895,0
+NC.US,D,20220713,000000,39.6749,41.6814,38.8325,40.2594,28751.215880162,0
+NC.US,D,20220714,000000,39.6352,39.6352,36.6626,37.475,24201.723753805,0
+NC.US,D,20220715,000000,38.7236,38.7236,37.589,38.6245,25331.023152517,0
+NC.US,D,20220718,000000,39.6352,39.9523,39.1398,39.4568,13755.452014694,0
+NC.US,D,20220719,000000,39.8928,39.8928,38.2653,39.1794,28821.860167838,0
+NC.US,D,20220720,000000,39.4271,39.4271,38.1687,38.6245,17464.277117702,0
+NC.US,D,20220721,000000,38.1093,38.1093,35.5181,36.0185,34309.912116181,0
+NC.US,D,20220722,000000,36.5139,36.5139,34.0664,34.6709,23892.907296249,0
+NC.US,D,20220725,000000,35.0574,37.7129,35.0574,37.4057,25660.023692267,0
+NC.US,D,20220726,000000,38.3372,39.001,37.6534,37.812,16795.174792996,0
+NC.US,D,20220727,000000,38.466,39.9473,38.0498,39.4568,13130.754670813,0
+NC.US,D,20220728,000000,40.2198,40.2198,38.575,39.8532,20358.674504212,0
+NC.US,D,20220729,000000,40.2297,40.2297,38.7434,38.9416,21356.777368668,0
+NC.US,D,20220801,000000,38.6443,39.9324,37.5096,39.6847,20979.335031655,0
+NC.US,D,20220802,000000,40.8044,41.3395,39.546,40.0414,22000.649590633,0
+NC.US,D,20220803,000000,39.6153,41.2051,39.6153,40.0514,25179.642536068,0
+NC.US,D,20220804,000000,39.338,40.5422,38.3866,38.9317,20787.586250819,0
+NC.US,D,20220805,000000,38.1687,40.7252,38.1687,39.9721,26026.364784074,0
+NC.US,D,20220808,000000,39.982,41.2899,39.2586,41.0026,21355.768164559,0
+NC.US,D,20220809,000000,41.0422,43.0772,41.0422,41.7458,18954.871587673,0
+NC.US,D,20220810,000000,42.1421,43.5492,41.9836,43.4402,10664.259826799,0
+NC.US,D,20220811,000000,44.114,45.0255,43.5789,44.2824,10060.755769221,0
+NC.US,D,20220812,000000,44.5896,45.9848,44.5896,45.6697,9147.4260499768,0
+NC.US,D,20220815,000000,44.7877,44.9959,43.6186,44.1041,13986.559755806,0
+NC.US,D,20220816,000000,44.0743,45.4814,43.4996,44.0843,16751.77901628,0
+NC.US,D,20220817,000000,44.4905,47.7207,44.1338,47.0272,26688.402680013,0
+NC.US,D,20220818,000000,47.0272,47.6316,45.7787,46.2344,10412.968003493,0
+NC.US,D,20220819,000000,45.9273,45.9273,43.9455,44.2032,14130.875943488,0
+NC.US,D,20220822,000000,43.9455,45.1594,43.5888,44.0843,14880.714596967,0
+NC.US,D,20220823,000000,44.8274,46.6591,44.2329,44.55,14267.118498292,0
+NC.US,D,20220824,000000,45.0751,46.0163,44.4212,45.1048,16491.404355987,0
+NC.US,D,20220825,000000,45.5309,47.6813,45.1056,47.5424,16763.889465596,0
+NC.US,D,20220826,000000,48.3576,48.3576,45.8894,47.1857,12886.527276275,0
+NC.US,D,20220829,000000,47.8694,49.2001,45.3625,46.1552,14067.296084579,0
+NC.US,D,20220830,000000,45.2365,45.2365,42.8452,43.5246,15398.327064577,0
+NC.US,D,20220831,000000,43.2559,44.9658,43.0314,44.7588,12077.729978029,0
+NC.US,D,20220901,000000,44.3208,44.7289,42.2008,42.3601,18833.462144427,0
+NC.US,D,20220902,000000,43.445,44.5299,41.7032,42.4994,15223.505916904,0
+NC.US,D,20220906,000000,43.0469,45.2465,41.6352,42.4795,12307.810683875,0
+NC.US,D,20220907,000000,42.8478,44.4403,42.2606,44.2611,12406.273169346,0
+NC.US,D,20220908,000000,43.435,44.8185,43.2658,43.863,12821.22221526,0
+NC.US,D,20220909,000000,44.3806,47.4795,44.3607,47.0977,19603.077081885,0
+NC.US,D,20220912,000000,47.0977,47.7646,46.6761,47.3167,12080.744135748,0
+NC.US,D,20220913,000000,46.2816,46.7295,43.8033,43.8431,10623.901238473,0
+NC.US,D,20220914,000000,46.2318,53.7464,46.0825,53.0198,62815.04685354,0
+NC.US,D,20220915,000000,52.7511,53.1591,50.8998,51.1884,16546.721155326,0
+NC.US,D,20220916,000000,50.9595,52.7511,47.2769,52.7511,74084.982563011,0
+NC.US,D,20220919,000000,52.3231,55.0582,52.3231,53.7364,27915.119350268,0
+NC.US,D,20220920,000000,52.98,54.3435,52.98,53.8459,18920.872718264,0
+NC.US,D,20220921,000000,54.1544,55.488,52.5918,52.8008,25147.117845446,0
+NC.US,D,20220922,000000,52.8904,54.2341,49.3471,49.7552,23535.548185287,0
+NC.US,D,20220923,000000,49.168,49.168,44.8883,45.973,28147.209494592,0
+NC.US,D,20220926,000000,46.202,48.521,45.9333,46.5404,15209.439847551,0
+NC.US,D,20220927,000000,47.0778,49.0186,46.2617,46.9883,25517.859244821,0
+NC.US,D,20220928,000000,47.5058,50.1483,46.7385,49.6457,17914.144040285,0
+NC.US,D,20220929,000000,49.7054,49.7054,46.6779,47.8741,8557.1937628215,0
+NC.US,D,20220930,000000,48.0234,49.6557,46.6698,46.8091,14505.131660662,0
+NC.US,D,20221003,000000,48.0831,50.7505,47.9537,48.4713,19168.033651181,0
+NC.US,D,20221004,000000,50.3424,51.7856,49.4815,49.7452,20061.229055097,0
+NC.US,D,20221005,000000,49.9144,51.5069,49.0187,51.497,26532.625676716,0
+NC.US,D,20221006,000000,50.651,52.3927,49.0983,49.4964,17899.073251692,0
+NC.US,D,20221007,000000,49.1879,49.9742,47.4759,48.1328,10020.064975533,0
+NC.US,D,20221010,000000,48.521,49.576,46.0278,46.9086,13815.894262364,0
+NC.US,D,20221011,000000,46.6797,48.6205,46.1621,48.2224,21585.388141418,0
+NC.US,D,20221012,000000,48.2224,48.7997,47.511,48.5509,6782.8595858645,0
+NC.US,D,20221013,000000,47.8741,51.7358,47.8492,51.6562,16766.754668776,0
+NC.US,D,20221014,000000,52.1041,52.7628,50.6709,51.1287,9015.3457360335,0
+NC.US,D,20221017,000000,51.1486,51.1486,49.7651,50.4818,15622.379454985,0
+NC.US,D,20221018,000000,51.1785,52.8206,51.1088,52.0145,9686.4981880195,0
+NC.US,D,20221019,000000,52.0046,59.7182,51.9747,59.3798,60696.093977434,0
+NC.US,D,20221020,000000,60.0068,61.2197,55.5976,55.5976,28634.49832575,0
+NC.US,D,20221021,000000,56.7024,56.7721,54.4928,54.881,16337.73955351,0
+NC.US,D,20221024,000000,54.4331,54.7266,52.3231,52.7411,12398.23541543,0
+NC.US,D,20221025,000000,55.1796,55.4981,52.6515,55.2194,9111.7987830255,0
+NC.US,D,20221026,000000,54.0673,54.9606,53.3184,53.8957,10410.900759699,0
+NC.US,D,20221027,000000,54.5014,55.737,54.3933,54.5028,12203.319882967,0
+NC.US,D,20221028,000000,54.1146,55.3687,52.7212,55.1796,10828.863963331,0
+NC.US,D,20221031,000000,55.1398,56.583,54.7616,56.2943,11743.158471276,0
+NC.US,D,20221101,000000,56.6128,57.3294,56.3441,57.2001,15191.35490124,0
+NC.US,D,20221102,000000,57.2197,57.8271,55.4185,55.5578,15087.868819572,0
+NC.US,D,20221103,000000,55.2393,55.3886,51.8254,52.0046,13847.040558789,0
+NC.US,D,20221104,000000,52.9053,55.1199,52.9053,54.8511,9279.586896022,0
+NC.US,D,20221107,000000,54.4729,54.989,50.7604,51.2481,22609.197046469,0
+NC.US,D,20221108,000000,51.7558,52.0245,46.5652,47.3267,26164.898435059,0
+NC.US,D,20221109,000000,46.4607,47.4063,44.8384,45.2465,19129.85432008,0
+NC.US,D,20221110,000000,46.2915,48.0632,46.0825,48.0632,15184.321866563,0
+NC.US,D,20221111,000000,47.0679,49.1182,46.3612,46.8688,20425.942139035,0
+NC.US,D,20221114,000000,46.7792,48.7599,45.3958,45.5451,11497.002257599,0
+NC.US,D,20221115,000000,45.7242,48.2805,45.7242,46.6698,13352.718692955,0
+NC.US,D,20221116,000000,46.5205,48.7201,45.8536,46.5304,13744.55919636,0
+NC.US,D,20221117,000000,45.555,47.0777,44.8882,46.6698,12912.651666054,0
+NC.US,D,20221118,000000,47.0878,47.5556,45.9342,47.1176,11798.418029448,0
+NC.US,D,20221121,000000,46.5702,47.3067,43.8431,45.5152,24958.23062842,0
+NC.US,D,20221122,000000,45.4853,47.1077,44.5796,46.9385,13272.341153795,0
+NC.US,D,20221123,000000,46.2219,47.7745,45.4356,45.5351,23662.142809464,0
+NC.US,D,20221125,000000,46.3015,46.9061,46.0029,46.1422,4151.499897614,0
+NC.US,D,20221128,000000,46.1422,46.1422,43.853,43.863,12287.716299085,0
+NC.US,D,20221129,000000,44.09,46.32,44.09,44.68,16097,0
+NC.US,D,20221130,000000,44.6,45.9899,44.3549,45.26,8823,0
+NC.US,D,20221201,000000,45.47,46.5,45.33,46.08,10559,0
+NC.US,D,20221202,000000,46.1,47.9999,46,46.45,17952,0
+NC.US,D,20221205,000000,46.2,46.935,44.84,45.11,22297,0
+NC.US,D,20221206,000000,45.57,47.77,45.03,46.46,23391,0
+NC.US,D,20221207,000000,46.45,48,44.82,45.19,22127,0
+NC.US,D,20221208,000000,46.19,47.87,44.31,44.71,27027,0
+NC.US,D,20221209,000000,44.65,45.475,41.76,41.76,16974,0
+NC.US,D,20221212,000000,41.88,42.8,40.71,40.95,22522,0
+NC.US,D,20221213,000000,41.68,43,38.98,40.49,39338,0
+NC.US,D,20221214,000000,40.25,40.34,39.61,39.61,19185,0
+NC.US,D,20221215,000000,39.61,40.77,38.76,39.04,15403,0
+NC.US,D,20221216,000000,38.74,38.87,37.4616,37.63,24494,0
+NC.US,D,20221219,000000,37.42,38.59,36.6201,37.26,16373,0
+NC.US,D,20221220,000000,37.14,37.785,36.31,37.21,11855,0
+NC.US,D,20221221,000000,37.71,39.25,37.03,37.44,15532,0
+NC.US,D,20221222,000000,37.11,38.11,36.01,37.76,28793,0
+NC.US,D,20221223,000000,37.31,39.2,36.55,36.94,30454,0
+NC.US,D,20221227,000000,37,38.4,36.5,37.64,29465,0
+NC.US,D,20221228,000000,37.8,38.2,35.25,35.9,32565,0
+NC.US,D,20221229,000000,36.18,37.77,36.18,37.77,20192,0
+NC.US,D,20221230,000000,37.21,39.19,37.2,38,70535,0
+NC.US,D,20230103,000000,37.8,39.52,35.5,36.12,65727,0
+NC.US,D,20230104,000000,36,38.02,35.7465,36.71,29188,0
+NC.US,D,20230105,000000,37.18,37.7473,36.3,36.95,26179,0
+NC.US,D,20230106,000000,37.46,37.9,36.345,36.85,18588,0
+NC.US,D,20230109,000000,37.51,39.5,37.47,38.15,16001,0
+NC.US,D,20230110,000000,38.85,39.39,37.24,38.07,17536,0
+NC.US,D,20230111,000000,38.03,38.28,37.5,37.81,12001,0
+NC.US,D,20230112,000000,37.82,38.04,37.35,37.59,10059,0
+NC.US,D,20230113,000000,37.51,38.26,37.34,37.94,11934,0
+NC.US,D,20230117,000000,38.34,38.3899,36.92,37.74,18615,0
+NC.US,D,20230118,000000,38.24,38.42,35.7613,35.93,21616,0
+NC.US,D,20230119,000000,35.5,36.6504,35.5,36.24,20434,0
+NC.US,D,20230120,000000,36.68,36.7,36,36.3,17781,0
+NC.US,D,20230123,000000,36.65,39.1333,36.65,37.79,19479,0
+NC.US,D,20230124,000000,37.5,38.121,36.45,36.65,18708,0
+NC.US,D,20230125,000000,37.23,38.09,37.0351,38.04,6398,0
+NC.US,D,20230126,000000,38.16,38.16,36.63,37.25,9109,0
+NC.US,D,20230127,000000,37.77,38.07,36.8232,37.32,7634,0
+NC.US,D,20230130,000000,37.57,37.57,36.7,36.89,10810,0
+NC.US,D,20230131,000000,37.28,39.3819,37.07,38.97,19659,0
+NC.US,D,20230201,000000,38.12,39.8677,38.09,39.39,17149,0
+NC.US,D,20230202,000000,39.26,40.28,37.86,38.41,18392,0
+NC.US,D,20230203,000000,38,38.93,37.815,38.33,11337,0
+NC.US,D,20230206,000000,38.33,39.38,37.189,37.99,13121,0
+NC.US,D,20230207,000000,37.78,39.365,37.3001,38.79,33602,0
+NC.US,D,20230208,000000,39,39.79,38.1163,38.75,9027,0
+NC.US,D,20230209,000000,38.38,39.36,38.1,38.41,23018,0
+NC.US,D,20230210,000000,38.92,39.64,38.1839,39.64,11728,0
+NC.US,D,20230213,000000,39.31,39.608,39.04,39.33,6010,0
+NC.US,D,20230214,000000,39.34,39.45,38.69,38.75,6322,0
+NC.US,D,20230215,000000,38.23,38.854,38.225,38.48,5272,0
+NC.US,D,20230216,000000,38.25,38.437,37.6,37.83,9024,0
+NC.US,D,20230217,000000,38,38.755,37.3,38.6,34323,0
+NC.US,D,20230221,000000,38.39,39.058,38.09,38.09,13436,0
+NC.US,D,20230222,000000,38.1,38.62,37.39,37.59,12335,0
+NC.US,D,20230223,000000,37.68,38.35,37,38,18971,0
+NC.US,D,20230224,000000,37.628,38.288,37.628,37.84,12135,0
+NC.US,D,20230227,000000,37.61,38.208,36.95,36.95,9460,0
+NC.US,D,20230228,000000,37.31,38.405,37.015,37.39,23867,0
+NC.US,D,20230301,000000,37.83,38.6,36.9536,37.53,14605,0
+NC.US,D,20230302,000000,37.7,38.49,37.642,38.45,4915,0
+NC.US,D,20230303,000000,38.43,39.8899,38.1,39.4,9442,0
+NC.US,D,20230306,000000,39.35,39.765,37.935,38.37,25186,0
+NC.US,D,20230307,000000,38.99,39.51,37.815,38.23,7562,0
+NC.US,D,20230308,000000,37.88,38.54,37.33,37.45,11132,0
+NC.US,D,20230309,000000,37.46,38.54,36.43,36.43,32700,0
+NC.US,D,20230310,000000,36.74,37.7,36.03,36.68,26910,0
+NC.US,D,20230313,000000,36.4,37.26,35.51,35.51,30166,0
+NC.US,D,20230314,000000,36.36,36.615,35.03,35.03,19870,0
+NC.US,D,20230315,000000,34.98,34.98,31.25,32.15,22558,0
+NC.US,D,20230316,000000,32.5,36.47,32.5,35.75,17204,0
+NC.US,D,20230317,000000,35.57,36.83,35.22,36.83,36040,0
+NC.US,D,20230320,000000,37,39.69,36.72,38.23,23386,0
+NC.US,D,20230321,000000,38.43,39.89,38.1115,38.26,21107,0
+NC.US,D,20230322,000000,37.9472,38.7359,36.77,37.12,14936,0
+NC.US,D,20230323,000000,36.77,38.03,36.03,36.38,15470,0
+NC.US,D,20230324,000000,35.7,37.18,35.2197,36.5,23358,0
+NC.US,D,20230327,000000,36.7,37.9,36.7,37.7,10832,0
+NC.US,D,20230328,000000,37.35,38.21,36.75,37.53,22815,0
+NC.US,D,20230329,000000,37.57,39.0599,37.1721,38.05,13136,0
+NC.US,D,20230330,000000,37.73,38.41,36.4856,37.16,11028,0
+NC.US,D,20230331,000000,37.46,38.22,35.867,36.07,15703,0
+NC.US,D,20230403,000000,36.4,37.49,36.2,36.68,20436,0
+NC.US,D,20230404,000000,36.16,36.96,35.09,35.51,18203,0
+NC.US,D,20230405,000000,35.5224,36.455,35,36.17,25111,0
+NC.US,D,20230406,000000,36.22,36.6699,35,35.25,13250,0
+NC.US,D,20230410,000000,35.1,36.07,35,35.09,26755,0
+NC.US,D,20230411,000000,35.58,37.37,35.5208,36.41,20517,0
+NC.US,D,20230412,000000,36.52,36.96,36.0851,36.77,6717,0
+NC.US,D,20230413,000000,36.5,38.4189,36.47,36.86,13072,0
+NC.US,D,20230414,000000,37.35,37.68,36.59,36.73,8563,0
+NC.US,D,20230417,000000,37.32,37.3594,36.1501,36.21,18310,0
+NC.US,D,20230418,000000,36.21,37.07,36.1097,36.41,7071,0
+NC.US,D,20230419,000000,36.3,37.4,35.8759,36.52,16954,0
+NC.US,D,20230420,000000,36.81,37.4358,36.23,37.12,11588,0
+NC.US,D,20230421,000000,36.84,37.4,35.945,36.43,20177,0
+NC.US,D,20230424,000000,36.43,36.73,35.8801,36.09,7951,0
+NC.US,D,20230425,000000,36.1,36.79,35.1608,35.69,27372,0
+NC.US,D,20230426,000000,35.62,36.53,34.5905,34.78,27525,0
+NC.US,D,20230427,000000,34.36,35.7749,34.36,35.54,10102,0
+NC.US,D,20230428,000000,35.74,36.24,35.3931,36.12,11011,0
+NC.US,D,20230501,000000,36.1933,36.9499,35.7,35.74,8537,0
+NC.US,D,20230502,000000,36.14,36.6,34.84,35.49,9285,0
+NC.US,D,20230503,000000,35.17,35.98,33.7,33.7,12258,0
+NC.US,D,20230504,000000,31.51,32.8,30.19,31.74,23319,0
+NC.US,D,20230505,000000,31.88,33.3,31.615,32.52,19840,0
+NC.US,D,20230508,000000,32.52,33.63,31.68,31.69,18817,0
+NC.US,D,20230509,000000,31.67,33.261,31.1665,31.73,20973,0
+NC.US,D,20230510,000000,32.16,33.3199,31.25,31.91,9074,0
+NC.US,D,20230511,000000,31.9,32.45,31.08,31.4,13846,0
+NC.US,D,20230512,000000,31.99,31.99,31.03,31.46,6304,0
+NC.US,D,20230515,000000,31.4702,32.9699,31.47,31.77,15687,0
+NC.US,D,20230516,000000,32.14,32.75,31.5,31.5,6654,0
+NC.US,D,20230517,000000,31.51,32.31,31.365,31.75,22368,0
+NC.US,D,20230518,000000,31.75,32.51,31.3201,31.93,11532,0
+NC.US,D,20230519,000000,32.66,33.34,32.08,32.98,11358,0
+NC.US,D,20230522,000000,32.985,33.3643,32.265,33.03,9085,0
+NC.US,D,20230523,000000,33.19,34.61,33.19,34.03,6185,0
+NC.US,D,20230524,000000,34.1,34.4712,33.4,33.64,7877,0
+NC.US,D,20230525,000000,33.37,33.881,32.53,33.17,16452,0
+NC.US,D,20230526,000000,33,33.3,31.98,32.5,5643,0
+NC.US,D,20230530,000000,32,32.2,31.39,31.62,18926,0
+NC.US,D,20230531,000000,31.72,32.54,31.265,31.45,18579,0
+NC.US,D,20230601,000000,31.8,32.295,30.41,30.52,26610,0
+NC.US,D,20230602,000000,31.29,31.55,30.82,30.92,13430,0
+NC.US,D,20230605,000000,30.92,31.7,29.37,29.58,26186,0
+NC.US,D,20230606,000000,29.58,33.35,29.58,32.63,11011,0
+NC.US,D,20230607,000000,32.63,36,32.63,35.9,23199,0
+NC.US,D,20230608,000000,36.1,36.21,35.22,35.22,10286,0
+NC.US,D,20230609,000000,35.54,35.74,34.2601,35.26,10215,0
+NC.US,D,20230612,000000,35.25,35.25,34.86,34.92,8616,0
+NC.US,D,20230613,000000,35.39,36.4,34.29,34.61,12157,0
+NC.US,D,20230614,000000,34.425,35.65,34.02,34.15,11461,0
+NC.US,D,20230615,000000,34.37,35.64,34.14,35.05,10981,0
+NC.US,D,20230616,000000,35.31,35.31,33.6,33.73,18807,0
+NC.US,D,20230620,000000,33.97,34.49,33.13,34.46,15910,0
+NC.US,D,20230621,000000,34.695,35.7054,34.55,35.08,11445,0
+NC.US,D,20230622,000000,35.23,35.29,34.82,34.82,3955,0
+NC.US,D,20230623,000000,34.23,35.03,33.8,34.62,42330,0
+NC.US,D,20230626,000000,34.24,35.8,33.89,35,7786,0
+NC.US,D,20230627,000000,34.6178,35.6008,34.4,34.85,10757,0
+NC.US,D,20230628,000000,34.7,35.03,34.205,34.99,7385,0
+NC.US,D,20230629,000000,35.01,35.4,34.42,35.16,6535,0
+NC.US,D,20230630,000000,35.16,35.27,34.56,34.66,5249,0
+NC.US,D,20230703,000000,34.34,34.6436,34,34.57,2580,0
+NC.US,D,20230705,000000,34.57,34.7,34.01,34.45,8430,0
+NC.US,D,20230706,000000,34.01,34.62,33.46,34.44,9388,0
+NC.US,D,20230707,000000,33.98,36.48,33.98,35.65,43802,0
+NC.US,D,20230710,000000,35.7,36.81,35.7,36.03,6022,0
+NC.US,D,20230711,000000,36.31,36.65,35.56,35.9,7312,0
+NC.US,D,20230712,000000,36.35,36.41,35.6084,36.01,6644,0
+NC.US,D,20230713,000000,36,36,34.6515,35.59,4017,0
+NC.US,D,20230714,000000,36,36,34.467,34.47,8674,0
+NC.US,D,20230717,000000,34.46,35.8763,34.46,34.98,6129,0
+NC.US,D,20230718,000000,35.055,35.6631,34.43,35.23,7278,0
+NC.US,D,20230719,000000,35.27,35.4299,34.6537,35.19,6831,0
+NC.US,D,20230720,000000,35.22,35.79,34.761,35.4,11057,0
+NC.US,D,20230721,000000,35.71,35.9,35.34,35.34,6297,0
+NC.US,D,20230724,000000,35.8799,36.7399,35.8149,36.28,8895,0
+NC.US,D,20230725,000000,36.54,36.99,36.54,36.98,5137,0
+NC.US,D,20230726,000000,36.81,37.88,36.81,37.44,6551,0
+NC.US,D,20230727,000000,37.21,37.52,36.51,37,5523,0
+NC.US,D,20230728,000000,37.02,37.3999,34.06,36.82,5180,0
+NC.US,D,20230731,000000,37.43,37.43,36.794,36.99,4644,0
+NC.US,D,20230801,000000,36.53,37.0884,36.08,36.57,3640,0
+NC.US,D,20230802,000000,36.97,36.97,35.07,35.81,10983,0
+NC.US,D,20230803,000000,35.42,35.51,32.73,33.7,18719,0
+NC.US,D,20230804,000000,33.69,34.54,33,33.11,8913,0
+NC.US,D,20230807,000000,34.7703,34.7703,33.01,33.01,7278,0
+NC.US,D,20230808,000000,33.25,34.7299,33,34.17,10885,0
+NC.US,D,20230809,000000,34.32,34.32,33.044,34.1,7947,0
+NC.US,D,20230810,000000,34.32,34.805,33.3248,34.66,24404,0
+NC.US,D,20230811,000000,34.88,35.25,34.07,34.84,9441,0
+NC.US,D,20230814,000000,35,35.5718,33.61,33.78,7290,0
+NC.US,D,20230815,000000,33.91,34.22,33.06,33.06,5299,0
+NC.US,D,20230816,000000,33.34,33.5778,32.9923,33.1,5112,0
+NC.US,D,20230817,000000,33.9,33.91,32.75,32.75,5396,0
+NC.US,D,20230818,000000,32.56,33.3,32.5001,32.66,5916,0
+NC.US,D,20230821,000000,32.42,32.42,31.5006,31.72,4923,0
+NC.US,D,20230822,000000,31.6,31.9292,31,31,9641,0
+NC.US,D,20230823,000000,30.71,32.215,30.71,31.89,9215,0
+NC.US,D,20230824,000000,31.6304,32.52,31.6304,32.52,6137,0
+NC.US,D,20230825,000000,33.05,33.825,32.0381,32.58,7758,0
+NC.US,D,20230828,000000,32.38,33.7746,32.13,32.19,8840,0
+NC.US,D,20230829,000000,32.0137,33.285,32.0137,32.3,8100,0
+NC.US,D,20230830,000000,32.4,32.65,32.25,32.25,3374,0
+NC.US,D,20230831,000000,32.33,33.91,32.33,32.6,9464,0
+NC.US,D,20230901,000000,32.75,33.25,31.84,32.41,8030,0
+NC.US,D,20230905,000000,32.41,32.705,31.71,31.71,8525,0
+NC.US,D,20230906,000000,31.68,32.66,31.68,32,7539,0
+NC.US,D,20230907,000000,32.27,32.66,30.55,31.08,43337,0
+NC.US,D,20230908,000000,31.3,32.0752,31.25,31.25,7994,0
+NC.US,D,20230911,000000,31.45,32,30.44,30.44,18098,0
+NC.US,D,20230912,000000,30.14,31.33,30.08,31.23,11453,0
+NC.US,D,20230913,000000,31.25,32.73,31.25,32.73,13021,0
+NC.US,D,20230914,000000,32.71,34.55,32.455,34.04,21353,0
+NC.US,D,20230915,000000,34.04,34.81,32.77,32.78,24578,0
+NC.US,D,20230918,000000,32.85,34.3899,32.65,33.06,13433,0
+NC.US,D,20230919,000000,33.42,34.52,33.08,33.08,14894,0
+NC.US,D,20230920,000000,33,33.92,33,33.31,6732,0
+NC.US,D,20230921,000000,33.975,34.39,33.2982,33.88,10220,0
+NC.US,D,20230922,000000,33.75,34.7,33.75,34.16,13278,0
+NC.US,D,20230925,000000,34.11,35.9,34.07,35.43,16140,0
+NC.US,D,20230926,000000,35.25,35.25,33.94,33.94,4614,0
+NC.US,D,20230927,000000,34.33,35.7,33.63,35.26,13196,0
+NC.US,D,20230928,000000,36.06,36.8173,35.5,36.3,13980,0
+NC.US,D,20230929,000000,36.63,37.2399,35.02,35.07,17203,0
+NC.US,D,20231002,000000,35.47,35.55,34.31,34.55,14491,0
+NC.US,D,20231003,000000,34.77,35.585,34.28,34.28,12037,0
+NC.US,D,20231004,000000,34.2,34.2,33.43,33.51,10210,0
+NC.US,D,20231005,000000,33.25,34.14,33.25,33.95,14286,0
+NC.US,D,20231006,000000,33.87,34.5,33.87,34.48,9805,0
+NC.US,D,20231009,000000,34.92,36.22,34.56,35.85,7657,0
+NC.US,D,20231010,000000,35.79,35.79,34.9,35.45,7170,0
+NC.US,D,20231011,000000,35.35,36.2999,34.9701,36,9276,0
+NC.US,D,20231012,000000,36.01,36.5,35.7957,36.02,4773,0
+NC.US,D,20231013,000000,36.23,36.87,35.86,36.03,4329,0
+NC.US,D,20231016,000000,36.0501,37.4999,36.05,37.02,8860,0
+NC.US,D,20231017,000000,37.2139,38.1327,36.12,36.12,21630,0
+NC.US,D,20231018,000000,36.45,36.45,35.7,35.7,4942,0
+NC.US,D,20231019,000000,35.82,36.495,33.51,33.87,18680,0
+NC.US,D,20231020,000000,33.87,34.975,33.31,34.67,17651,0
+NC.US,D,20231023,000000,34.67,35.5999,34.67,34.67,6806,0
+NC.US,D,20231024,000000,33.9901,35.425,33.9901,34.52,4677,0
+NC.US,D,20231025,000000,34.335,34.739,34.11,34.25,14693,0
+NC.US,D,20231026,000000,34.15,34.42,33.88,34.01,5478,0
+NC.US,D,20231027,000000,33.42,34.02,33.42,34.02,2273,0
+NC.US,D,20231030,000000,34,34.72,34,34.54,6595,0
+NC.US,D,20231031,000000,34.85,35.73,34.38,34.55,18616,0
+NC.US,D,20231101,000000,34.3984,35.74,34.3984,34.61,6526,0
+NC.US,D,20231102,000000,35.98,36.92,34.26,34.4,11181,0
+NC.US,D,20231103,000000,34.82,35.202,34.4879,34.62,12414,0
+NC.US,D,20231106,000000,34.9,35.3,34,34,10116,0
+NC.US,D,20231107,000000,34.2902,34.2902,32.7,33.31,16154,0
+NC.US,D,20231108,000000,33.3,34.73,33.3,34.73,9210,0
+NC.US,D,20231109,000000,34.355,35,34.1,34.81,9354,0
+NC.US,D,20231110,000000,35,35.68,34.44,34.96,11433,0
+NC.US,D,20231113,000000,34.9,36.28,34.75,36.03,8552,0
+NC.US,D,20231114,000000,36.45,37.41,34.53,36.71,18773,0
+NC.US,D,20231115,000000,36.07,36.6,34.51,35.6,38898,0
+NC.US,D,20231116,000000,35.6,36,35,35.21,5326,0
+NC.US,D,20231117,000000,35.25,36.21,35.25,35.83,7519,0
+NC.US,D,20231120,000000,36,36.5,35.21,35.31,4339,0
+NC.US,D,20231121,000000,35.305,35.305,34.04,34.07,6227,0
+NC.US,D,20231122,000000,34.18,34.64,34.15,34.64,3098,0
+NC.US,D,20231124,000000,35.2609,35.6,35.2609,35.6,2431,0
+NC.US,D,20231127,000000,35.82,35.82,35.25,35.56,7361,0
+NC.US,D,20231128,000000,34.65,35.48,34.27,34.27,4616,0
+NC.US,D,20231129,000000,34.61,34.9,33.78,34.9,13896,0
+NC.US,D,20231130,000000,34.98,34.98,34.44,34.62,8956,0
+NC.US,D,20231201,000000,34.32,35.26,33.54,34.92,14540,0
+NC.US,D,20231204,000000,34.91,35.075,34.19,34.89,11131,0
+NC.US,D,20231205,000000,34.89,35.1485,34.2,34.26,10292,0
+NC.US,D,20231206,000000,34.16,34.33,33.895,34.33,12060,0
+NC.US,D,20231207,000000,34.0242,34.78,34.0242,34.71,14027,0
+NC.US,D,20231208,000000,35,35,33.8701,34.31,18182,0
+NC.US,D,20231211,000000,33.99,35.17,33.92,34,32109,0
+NC.US,D,20231212,000000,33.57,33.9,32.7019,33.3,30335,0
+NC.US,D,20231213,000000,33.12,33.83,33,33.55,34123,0
+NC.US,D,20231214,000000,34,34.94,32.5,33.94,14137,0
+NC.US,D,20231215,000000,34.04,34.48,33.7,34.48,27807,0
+NC.US,D,20231218,000000,34.625,34.92,34.345,34.57,12719,0
+NC.US,D,20231219,000000,34.88,35.43,34.4026,34.98,21272,0
+NC.US,D,20231220,000000,35.36,37.37,35.36,36.92,25808,0
+NC.US,D,20231221,000000,36.3629,37.17,34.95,37.1,10135,0
+NC.US,D,20231222,000000,37.25,37.89,36.67,37.1,9755,0
+NC.US,D,20231226,000000,37.4414,38.39,37.075,37.89,11984,0
+NC.US,D,20231227,000000,38.6591,38.6591,37.05,37.11,12318,0
+NC.US,D,20231228,000000,37.07,37.3351,36.79,36.79,6869,0
+NC.US,D,20231229,000000,36.8,36.88,36.25,36.5,6835,0
+NC.US,D,20240102,000000,37.01,37.01,36.32,36.67,23192,0
+NC.US,D,20240103,000000,36.65,37.37,36.56,36.56,10833,0
+NC.US,D,20240104,000000,36.88,37.5,36.32,36.48,11566,0
+NC.US,D,20240105,000000,36.19,37.24,36.19,37.11,33107,0
+NC.US,D,20240108,000000,36.56,37.0511,35.5,36.18,15123,0
+NC.US,D,20240109,000000,36.1,36.79,35.6,35.86,21063,0
+NC.US,D,20240110,000000,35.54,35.7,34.8,35.48,10767,0
+NC.US,D,20240111,000000,34.7,35.8,34.7,35.11,23732,0
+NC.US,D,20240112,000000,35.96,37.3517,35.96,37.01,11334,0
+NC.US,D,20240116,000000,36.4755,37.4079,36.4755,37.01,8846,0
+NC.US,D,20240117,000000,36.59,37.455,35.91,36.16,8218,0
+NC.US,D,20240118,000000,36.16,37.47,36.16,36.77,8336,0
+NC.US,D,20240119,000000,37.09,37.09,36.26,36.69,13995,0
+NC.US,D,20240122,000000,36.83,37.1,36.4,36.84,10872,0
+NC.US,D,20240123,000000,37.05,37.7,36.51,36.57,30662,0
+NC.US,D,20240124,000000,36.7999,37.3,36.47,36.71,13237,0
+NC.US,D,20240125,000000,36.72,37.02,36.01,36.55,22910,0
+NC.US,D,20240126,000000,36.07,36.5,36.07,36.5,8323,0
+NC.US,D,20240129,000000,36.02,36.97,36.02,36.97,4949,0
+NC.US,D,20240130,000000,37,37.45,36.425,36.65,5675,0
+NC.US,D,20240131,000000,36.425,36.735,36.28,36.28,7069,0
+NC.US,D,20240201,000000,36.25,36.65,36.175,36.41,11220,0
+NC.US,D,20240202,000000,36.05,36.69,36.05,36.18,7652,0
+NC.US,D,20240205,000000,36,36.9,35.1,36.6,12057,0
+NC.US,D,20240206,000000,36.64,36.89,36.0334,36.44,9370,0
+NC.US,D,20240207,000000,36.31,36.87,35.555,36.65,16248,0
+NC.US,D,20240208,000000,36.7,36.7,35.95,36.24,7135,0
+NC.US,D,20240209,000000,35.8,36.435,35.72,36.13,7125,0
+NC.US,D,20240212,000000,35.995,36.95,35.995,36.54,12374,0
+NC.US,D,20240213,000000,36.4,36.4399,35.1,35.14,13291,0
+NC.US,D,20240214,000000,35.24,35.73,35.04,35.73,10278,0
+NC.US,D,20240215,000000,35.275,35.49,34.75,35.3,13801,0
+NC.US,D,20240216,000000,35.29,35.49,34.86,35.09,8848,0
+NC.US,D,20240220,000000,34.6,34.6,33.86,33.87,12112,0
+NC.US,D,20240221,000000,33.5,34.55,33.5,34.26,11046,0
+NC.US,D,20240222,000000,34.04,34.18,33.505,33.65,11272,0
+NC.US,D,20240223,000000,33.85,33.9,33.43,33.43,10678,0
+NC.US,D,20240226,000000,33.43,33.78,33.0953,33.16,9096,0
+NC.US,D,20240227,000000,33.25,33.25,32.825,33.1,12031,0
+NC.US,D,20240228,000000,33.01,33.76,32.5,32.5,13066,0
+NC.US,D,20240229,000000,32.83,33.72,32.54,33.23,10918,0
+NC.US,D,20240301,000000,33,33.185,32.8,32.88,9052,0
+NC.US,D,20240304,000000,32.78,33.245,32.72,32.72,10277,0
+NC.US,D,20240305,000000,32.9,33.2,32.2417,32.5,6842,0
+NC.US,D,20240306,000000,32.535,32.98,32.23,32.65,10137,0
+NC.US,D,20240307,000000,32.43,33.5,30.0914,30.44,44562,0
+NC.US,D,20240308,000000,30.31,31,28.953,29.5,19044,0
+NC.US,D,20240311,000000,29.41,30.56,29.41,30.07,17461,0
+NC.US,D,20240312,000000,29.75,30.44,29.12,29.12,26445,0
+NC.US,D,20240313,000000,29.17,30.1841,29.122,29.64,12955,0
+NC.US,D,20240314,000000,29.21,29.285,28.88,29.01,20343,0
+NC.US,D,20240315,000000,28.82,29.91,28.76,28.83,58992,0
+NC.US,D,20240318,000000,28.83,29.5433,28.61,28.64,17038,0
+NC.US,D,20240319,000000,29.06,29.39,28.52,28.6,27205,0
+NC.US,D,20240320,000000,28.5,29.0425,28.5,28.77,23214,0
+NC.US,D,20240321,000000,28.885,29.65,28.77,29.23,22609,0
+NC.US,D,20240322,000000,29.61,29.95,29.52,29.6,15727,0
+NC.US,D,20240325,000000,29.6,30.1544,28.81,28.86,21625,0
+NC.US,D,20240326,000000,29.325,29.7,28.92,28.92,16481,0
+NC.US,D,20240327,000000,29.605,29.9802,29.3,29.9,13763,0
+NC.US,D,20240328,000000,29.6,30.51,29.6,30.2,12217,0
+NC.US,D,20240401,000000,30.2,30.55,28.91,29.38,16066,0
+NC.US,D,20240402,000000,29.8,29.8,28.92,29.17,14245,0
+NC.US,D,20240403,000000,28.85,29.105,28.5,28.59,24904,0
+NC.US,D,20240404,000000,28.8961,29.22,28.56,28.72,16042,0
+NC.US,D,20240405,000000,28.65,29.19,28.54,28.99,17437,0
+NC.US,D,20240408,000000,29.015,29.9411,29.015,29.82,14297,0
+NC.US,D,20240409,000000,29.4173,29.71,29.4,29.5,8232,0
+NC.US,D,20240410,000000,29.74,29.74,29.12,29.4,18282,0
+NC.US,D,20240411,000000,29.8548,29.8548,29,29.22,9292,0
+NC.US,D,20240412,000000,29.145,29.145,28.11,28.22,12400,0
+NC.US,D,20240415,000000,28.15,28.625,27.74,27.95,22245,0
+NC.US,D,20240416,000000,27.92,28.1,27.8301,27.95,6013,0
+NC.US,D,20240417,000000,28.2072,28.2072,27.74,27.96,9871,0
+NC.US,D,20240418,000000,27.79,28.18,27.2648,27.74,16386,0
+NC.US,D,20240419,000000,27.49,28.38,27.49,28.17,7785,0
+NC.US,D,20240422,000000,28.25,28.86,28.2062,28.63,16367,0
+NC.US,D,20240423,000000,28.37,28.59,27.705,28.15,18581,0
+NC.US,D,20240424,000000,28.25,28.64,27.7,28.64,16899,0
+NC.US,D,20240425,000000,28.59,28.8,27.87,28.52,13539,0
+NC.US,D,20240426,000000,28,28.21,28,28.15,6395,0
+NC.US,D,20240429,000000,28.42,28.71,28.12,28.12,15654,0
+NC.US,D,20240430,000000,28.1,28.1,27.54,27.54,10393,0
+NC.US,D,20240501,000000,28.08,28.08,27.28,27.55,9828,0
+NC.US,D,20240502,000000,27.45,32.51,27.38,31.69,47956,0
+NC.US,D,20240503,000000,32.5,33.94,30.72,33.22,25685,0
+NC.US,D,20240506,000000,33.32,34.09,32.16,32.53,15822,0
+NC.US,D,20240507,000000,32.61,32.6673,31.49,31.49,13299,0
+NC.US,D,20240508,000000,31.99,32.5448,31.15,31.9,16914,0
+NC.US,D,20240509,000000,32.3,32.78,31.87,32.4,17916,0
+NC.US,D,20240510,000000,32.2199,32.2199,31.48,31.87,6494,0
+NC.US,D,20240513,000000,31.73,31.86,31.34,31.34,10198,0
+NC.US,D,20240514,000000,31.58,31.58,31.34,31.34,4082,0
+NC.US,D,20240515,000000,31.41,31.98,30.95,31.68,12985,0
+NC.US,D,20240516,000000,32.08,33.085,31.71,31.79,14814,0
+NC.US,D,20240517,000000,32.06,32.1,31.485,32.06,11163,0
+NC.US,D,20240520,000000,31.035,32.15,30.91,31.14,14414,0
+NC.US,D,20240521,000000,31.433,32.12,31.365,31.86,9130,0
+NC.US,D,20240522,000000,31.61,32.305,31.345,31.9,10032,0
+NC.US,D,20240523,000000,31.38,32,30.66,31.29,16931,0
+NC.US,D,20240524,000000,31.0619,32.0599,31.0619,31.48,9250,0
+NC.US,D,20240528,000000,31.55,32.97,31.55,32.78,25278,0
+NC.US,D,20240529,000000,32.45,32.7,31.7,31.7,13512,0
+NC.US,D,20240530,000000,31.7,32.625,31.7,32.5,13157,0
+NC.US,D,20240531,000000,32.2,33.44,31.97,33.28,14406,0
+NC.US,D,20240603,000000,32.4,33.23,32.14,32.14,24537,0
+NC.US,D,20240604,000000,32.28,32.3,31.91,31.91,7729,0
+NC.US,D,20240605,000000,31.85,32.45,31.68,32.12,21331,0
+NC.US,D,20240606,000000,31.905,33.17,31.905,32.97,10542,0
+NC.US,D,20240607,000000,32.56,33.09,32.4,32.61,7767,0
+NC.US,D,20240610,000000,32.4,32.45,31.8,31.91,10715,0
+NC.US,D,20240611,000000,31.85,32.14,30.5,31.9,17754,0
+NC.US,D,20240612,000000,31.75,32.465,31.65,32.26,13314,0
+NC.US,D,20240613,000000,32.5475,32.5475,31.51,31.51,8594,0
+NC.US,D,20240614,000000,30.76,31.2,30.4,30.62,8210,0
+NC.US,D,20240617,000000,30.65,31.391,30.01,30.27,12689,0
+NC.US,D,20240618,000000,30.75,30.8206,29.49,29.49,11197,0
+NC.US,D,20240620,000000,29.49,30.46,29.445,29.82,7772,0
+NC.US,D,20240621,000000,29.71,30.34,29.55,29.81,27065,0
+NC.US,D,20240624,000000,29.61,30.4,29.61,29.77,16507,0
+NC.US,D,20240625,000000,29.825,30.515,29.81,29.85,9978,0
+NC.US,D,20240626,000000,30.04,30.04,29.85,29.85,15690,0
+NC.US,D,20240627,000000,30,30.245,29.71,29.98,9172,0
+NC.US,D,20240628,000000,29.96,30.2,27.5,27.67,93958,0
+NC.US,D,20240701,000000,28.06,28.53,27.51,28.11,28849,0
+NC.US,D,20240702,000000,28.46,28.46,27.59,27.94,20402,0
+NC.US,D,20240703,000000,28.05,28.75,27.96,28.5,12894,0
+NC.US,D,20240705,000000,28.53,28.6,27.79,28.32,21322,0
+NC.US,D,20240708,000000,28.3,28.572,27.68,28.04,25187,0
+NC.US,D,20240709,000000,27.9,28.7,27.9,28.2,7277,0
+NC.US,D,20240710,000000,28.31,28.355,28.16,28.3,7948,0
+NC.US,D,20240711,000000,28.67,29.18,28.29,29.03,17505,0
+NC.US,D,20240712,000000,29.06,29.68,28.91,29.68,13143,0
+NC.US,D,20240715,000000,30.32,30.62,29.235,30.18,31642,0
+NC.US,D,20240716,000000,30.33,32.8,30.18,32.72,35326,0
+NC.US,D,20240717,000000,31.825,34.74,31.825,34.31,26980,0
+NC.US,D,20240718,000000,34.31,34.6707,32.84,33.05,17781,0
+NC.US,D,20240719,000000,33.15,33.15,32.35,32.42,12686,0
+NC.US,D,20240722,000000,32.11,32.74,31.95,32.51,19730,0
+NC.US,D,20240723,000000,32.7,34.37,32.38,34.07,18894,0
+NC.US,D,20240724,000000,33.05,33.74,32.05,32.27,18663,0
+NC.US,D,20240725,000000,31.86,33.6,31.86,33.57,10526,0
+NC.US,D,20240726,000000,33.47,33.47,30.65,30.88,41916,0
+NC.US,D,20240729,000000,30.81,31.19,29.75,29.89,18109,0
+NC.US,D,20240730,000000,30.01,30.209,29.3167,29.88,21260,0
+NC.US,D,20240731,000000,30.12,31.05,29.74,30.11,22423,0
+NC.US,D,20240801,000000,31.17,32,28.22,28.71,26135,0
+NC.US,D,20240802,000000,28,28.5,27.33,27.94,18580,0
+NC.US,D,20240805,000000,26.93,27.45,26.13,26.25,43837,0
+NC.US,D,20240806,000000,26.35,27.54,26.09,27.06,15530,0
+NC.US,D,20240807,000000,27.22,28.02,27,27.19,19320,0
+NC.US,D,20240808,000000,26.5,27.5201,26.5,27.08,14830,0
+NC.US,D,20240809,000000,27.21,28.05,26.6,26.89,29200,0
+NC.US,D,20240812,000000,28,28.05,26.64,27.7,17179,0
+NC.US,D,20240813,000000,28.05,28.505,27.42,27.71,20268,0
+NC.US,D,20240814,000000,27.7769,28.11,27,27,17392,0
+NC.US,D,20240815,000000,27.56,28.195,27.3,27.68,25378,0
+NC.US,D,20240816,000000,27.61,27.8,27.185,27.41,11002,0
+NC.US,D,20240819,000000,27.55,27.71,26.83,27.05,12509,0
+NC.US,D,20240820,000000,27.15,27.21,26.4,26.54,11571,0
+NC.US,D,20240821,000000,26.865,27.86,26.71,27.25,10332,0
+NC.US,D,20240822,000000,27.44,27.75,26.8957,27.1,13561,0
+NC.US,D,20240823,000000,27.32,28.4337,27.32,28.27,9275,0
+NC.US,D,20240826,000000,28.4,29.2399,27.87,27.94,15406,0
+NC.US,D,20240827,000000,28.13,28.52,27.38,27.63,14403,0
+NC.US,D,20240828,000000,27.52,28.65,27.45,28.22,13699,0
+NC.US,D,20240829,000000,27.98,28.71,27.8,27.95,17592,0
+NC.US,D,20240830,000000,27.74,27.98,27.1,27.88,10301,0
+NC.US,D,20240903,000000,27.72,27.96,27.01,27.12,22221,0
+NC.US,D,20240904,000000,26.91,28.6,26.91,27.07,38662,0
+NC.US,D,20240905,000000,27.07,27.639,26.49,26.61,32373,0
+NC.US,D,20240906,000000,26.8,26.85,25.8,25.97,20572,0
+NC.US,D,20240909,000000,26.06,26.45,25.53,25.53,24119,0
+NC.US,D,20240910,000000,25.95,26,25.19,25.62,20798,0
+NC.US,D,20240911,000000,26.19,26.19,25.2159,25.51,15688,0
+NC.US,D,20240912,000000,25.39,26.09,25.27,25.49,23021,0
+NC.US,D,20240913,000000,25.93,26.4,25.66,26.24,18999,0
+NC.US,D,20240916,000000,26.26,26.51,25.52,26.19,27979,0
+NC.US,D,20240917,000000,26.25,26.52,26.2,26.25,10939,0
+NC.US,D,20240918,000000,26.25,26.57,26.01,26.01,13052,0
+NC.US,D,20240919,000000,26.3,26.83,25.6,26.44,20094,0
+NC.US,D,20240920,000000,26.17,26.86,25.8,26.62,65862,0
+NC.US,D,20240923,000000,26.91,28.245,26.28,26.66,26297,0
+NC.US,D,20240924,000000,26.6,27.09,26.57,26.57,11382,0
+NC.US,D,20240925,000000,26.3313,26.81,26.01,26.72,8406,0
+NC.US,D,20240926,000000,26.83,27.54,26.78,27,8631,0
+NC.US,D,20240927,000000,26.925,28.7101,26.925,28.5,21391,0
+NC.US,D,20240930,000000,28.41,28.5,27.71,28.35,5557,0
+NC.US,D,20241001,000000,28,28.32,27.3,27.51,31513,0
+NC.US,D,20241002,000000,27.33,27.97,26.9909,27.26,14664,0
+NC.US,D,20241003,000000,27.4,27.89,27.0001,27.64,24752,0
+NC.US,D,20241004,000000,27.87,28.08,27.65,27.77,5286,0
+NC.US,D,20241007,000000,28.067,28.067,27.02,27.02,9189,0
+NC.US,D,20241008,000000,27.16,27.21,26.2,26.31,30510,0
+NC.US,D,20241009,000000,26.15,27.1,26.15,26.62,20909,0
+NC.US,D,20241010,000000,26.6,27.055,26.4,26.85,6988,0
+NC.US,D,20241011,000000,27.22,27.22,26.31,27.04,19414,0
+NC.US,D,20241014,000000,26.9288,27.4,26.7,27.2,21096,0
+NC.US,D,20241015,000000,26.85,27.6549,26.82,27.38,24264,0
+NC.US,D,20241016,000000,26.81,28.465,26.81,28.45,19986,0
+NC.US,D,20241017,000000,28.305,28.49,28.045,28.3,3668,0
+NC.US,D,20241018,000000,28.3,28.97,28.27,28.75,10823,0
+NC.US,D,20241021,000000,28.75,28.75,27.95,27.95,7760,0
+NC.US,D,20241022,000000,27.55,28.11,27.305,27.8,14884,0
+NC.US,D,20241023,000000,27.56,27.69,27.2744,27.48,4093,0
+NC.US,D,20241024,000000,27.31,27.69,26.95,27.11,21559,0
+NC.US,D,20241025,000000,27.11,27.58,26.8,27.05,6526,0
+NC.US,D,20241028,000000,27.07,27.89,26.85,27.58,11739,0
+NC.US,D,20241029,000000,27.31,29.98,27.31,29.81,31124,0
+NC.US,D,20241030,000000,29.181,30.25,29.0141,29.43,11326,0
+NC.US,D,20241031,000000,31.99,32,30.02,31.31,23427,0
+NC.US,D,20241101,000000,31.99,31.99,30.1501,30.38,11314,0
+NC.US,D,20241104,000000,30.24,31,30.15,30.68,11365,0
+NC.US,D,20241105,000000,30.395,31.87,30.395,31.44,24410,0
+NC.US,D,20241106,000000,33.33,34.49,33.24,33.9,21857,0
+NC.US,D,20241107,000000,33.78,33.78,32.21,32.49,17059,0
+NC.US,D,20241108,000000,32.4,32.4,31.49,31.8,6005,0
+NC.US,D,20241111,000000,31.55,32.85,31.55,32.74,5201,0
+NC.US,D,20241112,000000,32.39,32.75,31.02,31.28,12610,0
+NC.US,D,20241113,000000,30.8,30.8,29.931,30.02,8424,0
+NC.US,D,20241114,000000,30.41,31.1715,29.97,30.15,10379,0
+NC.US,D,20241115,000000,29.6935,30.5,29.6935,30.24,11266,0
+NC.US,D,20241118,000000,30.6,31.24,30.4441,30.83,16296,0
+NC.US,D,20241119,000000,30.15,30.37,30,30.01,5374,0
+NC.US,D,20241120,000000,30.33,30.68,30.025,30.07,7299,0
+NC.US,D,20241121,000000,30.25,32.27,30.15,32.07,16356,0
+NC.US,D,20241122,000000,32.26,32.54,32,32.4,7146,0
+NC.US,D,20241125,000000,33.05,33.32,32.29,32.29,14065,0
+NC.US,D,20241126,000000,32.02,32.32,31.85,31.86,5041,0
+NC.US,D,20241127,000000,31.93,32.78,31.6914,32.02,12789,0
+NC.US,D,20241129,000000,32.225,32.225,32.185,32.21,2629,0
+NC.US,D,20241202,000000,31.97,32.24,31.75,32.23,9653,0
+NC.US,D,20241203,000000,32.381,32.381,31.59,31.78,8784,0
+NC.US,D,20241204,000000,31.82,31.82,30.74,31.07,13529,0
+NC.US,D,20241205,000000,30.74,31.44,30.74,31.44,6728,0
+NC.US,D,20241206,000000,30.64,31.43,30.2992,30.66,7237,0
+NC.US,D,20241209,000000,30.13,31.9899,30.13,30.61,25805,0
+NC.US,D,20241210,000000,30.3664,30.8772,30.21,30.34,9967,0
+NC.US,D,20241211,000000,30.5,30.7,29.65,30.01,32097,0
+NC.US,D,20241212,000000,30.28,30.52,29.5,30.44,11751,0
+NC.US,D,20241213,000000,30.86,30.86,29.96,30.46,5091,0
+NC.US,D,20241216,000000,30.02,30.75,29.9,30.11,5506,0
+NC.US,D,20241217,000000,29.95,30.33,29.69,30.33,8976,0
+NC.US,D,20241218,000000,30.9999,30.9999,29.27,29.33,12302,0
+NC.US,D,20241219,000000,29.25,29.45,28.81,28.85,9732,0
+NC.US,D,20241220,000000,28.47,29.8,28.12,28.31,29251,0
+NC.US,D,20241223,000000,28.74,29.1813,28.55,28.9,5111,0
+NC.US,D,20241224,000000,29.3355,29.3355,28.42,28.63,7417,0
+NC.US,D,20241226,000000,28.49,29.1,27.98,28.67,7879,0
+NC.US,D,20241227,000000,28.5719,28.5719,27.5,28.13,13995,0
+NC.US,D,20241230,000000,27.6,29.29,27.47,29.2,11884,0
+NC.US,D,20241231,000000,29,30.3425,29,29.82,10388,0
+NC.US,D,20250102,000000,29.54,30.2387,29.54,30,8274,0
+NC.US,D,20250103,000000,31,31,30.3279,30.44,4704,0
+NC.US,D,20250106,000000,31,31.5,30.83,31.32,21856,0
+NC.US,D,20250107,000000,31.89,31.89,31.06,31.3,11812,0
+NC.US,D,20250108,000000,31.25,31.3,30.52,31,12056,0
+NC.US,D,20250110,000000,31.165,31.25,30.65,31,13984,0
+NC.US,D,20250113,000000,31,31.3,30.714335,31.3,14481,0
+NC.US,D,20250114,000000,31.35,31.53,31.21,31.3,10779,0
+NC.US,D,20250115,000000,31.31,31.58,31.22,31.5,3049,0
+NC.US,D,20250116,000000,30.8393,31.18,30.8393,31.17,5140,0
+NC.US,D,20250117,000000,31,31.5,30.5,31.24,12608,0
+NC.US,D,20250121,000000,31.435,31.98,31.41,31.64,6545,0
+NC.US,D,20250122,000000,31.96,32,31.2129,31.5,13162,0
+NC.US,D,20250123,000000,31.75,32.4,31.17,32.4,10312,0
+NC.US,D,20250124,000000,32.01,32.38,32.01,32.34,3921,0
+NC.US,D,20250127,000000,32.23,32.36,31.8501,32.01,8740,0
+NC.US,D,20250128,000000,32.025,32.025,31.9,31.95,3919,0
+NC.US,D,20250129,000000,31.9,32.12,31.85,32.12,7306,0
+NC.US,D,20250130,000000,32,32.2,32,32.03,4498,0
+NC.US,D,20250131,000000,31.08,31.91,31.08,31.63,7438,0
+NC.US,D,20250203,000000,31.2,31.61,30.96,31.5,10371,0
+NC.US,D,20250204,000000,31.35,31.84,31.0671,31.74,12419,0
+NC.US,D,20250205,000000,31.68,31.72,31.31,31.67,5100,0
+NC.US,D,20250206,000000,31.5,31.67,31.2374,31.5,10257,0
+NC.US,D,20250207,000000,31.48,31.48,30.75,31.06,6873,0
+NC.US,D,20250210,000000,30.865,32,30.865,31.5,9923,0
+NC.US,D,20250211,000000,31.5336,31.66,31.318,31.66,6358,0
+NC.US,D,20250212,000000,31.688,31.688,31.55,31.55,4728,0
+NC.US,D,20250213,000000,31.5,31.99,31.35,31.86,7121,0
+NC.US,D,20250214,000000,31.61,31.97,31.61,31.97,4075,0
+NC.US,D,20250218,000000,32.028,32.6,31.72,32.42,5668,0
+NC.US,D,20250219,000000,32.65,32.69,31.7585,32.28,10283,0
+NC.US,D,20250220,000000,31.98,33.455,31.98,32.87,12452,0
+NC.US,D,20250221,000000,33.31,33.6,32.75,32.86,9011,0
+NC.US,D,20250224,000000,33.085,33.085,31.5201,31.74,15795,0
+NC.US,D,20250225,000000,31.755,32.8796,31.37,32.11,12069,0
+NC.US,D,20250226,000000,32.15,32.81,31.5401,32.81,7774,0
+NC.US,D,20250227,000000,32.35,32.79,31.33,31.72,5537,0
+NC.US,D,20250228,000000,33.5,33.5,31.9762,32.28,8258,0
+NC.US,D,20250303,000000,32.165,32.85,31.46,32.11,15056,0
+NC.US,D,20250304,000000,32.01,33.23,31.69,32.4,10102,0
+NC.US,D,20250305,000000,32.21,32.74,32.03,32.28,7556,0
+NC.US,D,20250306,000000,32.7399,33.81,32.44,33.61,27350,0
+NC.US,D,20250307,000000,34,34.1,32.67,33.31,9276,0
+NC.US,D,20250310,000000,33.01,33.8,32.28,32.33,12347,0
+NC.US,D,20250311,000000,32.49,32.69,32.28,32.29,7651,0
+NC.US,D,20250312,000000,32.255,33.97,32.255,32.78,12658,0
+NC.US,D,20250313,000000,32.27,33.5,32.27,32.56,3957,0
+NC.US,D,20250314,000000,32.98,34,32.98,33.23,5884,0
+NC.US,D,20250317,000000,32.341,33.9562,32.341,33.28,5745,0
+NC.US,D,20250318,000000,33.7703,33.7703,33.31,33.6,7356,0
+NC.US,D,20250319,000000,33.9464,33.97,33.28,33.88,7381,0
+NC.US,D,20250320,000000,33.41,34.7787,33.41,34,17921,0
+NC.US,D,20250321,000000,33.56,34.42,33.02,34.19,26111,0
+NC.US,D,20250324,000000,32.8255,34.61,32.8255,33.88,9955,0
+NC.US,D,20250325,000000,34.0474,34.4159,33.35,33.35,11064,0
+NC.US,D,20250326,000000,33.74,33.85,33.61,33.61,4605,0
+NC.US,D,20250327,000000,33.9,34.67,33.63,34.67,8448,0
+NC.US,D,20250328,000000,34.15,34.5167,33.425,33.79,10821,0
+NC.US,D,20250331,000000,33.9574,33.9574,33.7,33.73,7501,0
+NC.US,D,20250401,000000,34,34.29,33.44,34.09,5676,0
+NC.US,D,20250402,000000,33.89,33.89,33.4,33.4,5730,0
+NC.US,D,20250403,000000,33.67,33.67,32.15,32.28,8836,0
+NC.US,D,20250404,000000,32,32.23,31.05,31.68,12482,0
+NC.US,D,20250407,000000,30.0703,32.32,30,31.2,8924,0
+NC.US,D,20250408,000000,31.99,32.86,31.59,32.03,12092,0
+NC.US,D,20250409,000000,33.49,39.65,33.24,36.63,128352,0
+NC.US,D,20250410,000000,37.8376,39.06,36.29,36.8,29975,0
+NC.US,D,20250411,000000,36.5959,38.09,35.33,36.43,29946,0
+NC.US,D,20250414,000000,36.57,36.6659,34.35,35.89,26110,0
+NC.US,D,20250415,000000,36.25,36.5,35.57,35.83,12387,0
+NC.US,D,20250416,000000,35.7,37.97,35.7,37.74,16790,0
+NC.US,D,20250417,000000,37,37.75,36.51,36.85,11971,0
+NC.US,D,20250421,000000,36.5,36.83,35.01,35.82,13226,0
+NC.US,D,20250422,000000,36.4,36.675,35.845,36.58,7739,0
+NC.US,D,20250423,000000,36.58,37.18,35.102,35.84,10902,0
+NC.US,D,20250424,000000,36.2,36.2899,35.4,35.88,9727,0
+NC.US,D,20250425,000000,35.5336,35.7,34.8134,35.65,8922,0
+NC.US,D,20250428,000000,35,35.225,34.315,34.59,8924,0
+NC.US,D,20250429,000000,34.84,36.42,34.5139,36.42,5621,0
+NC.US,D,20250430,000000,36.55,36.55,34.32,34.9,10426,0
+NC.US,D,20250501,000000,34.0001,35,33.11,33.46,18595,0
+NC.US,D,20250502,000000,33.45,34.58,33.31,34.58,15856,0
+NC.US,D,20250505,000000,33.02,34.52,33.02,33.66,7326,0
+NC.US,D,20250506,000000,33.31,33.355,32.1589,33.13,11969,0
+NC.US,D,20250507,000000,32.8016,33.6824,32.7975,33.46,6321,0
+NC.US,D,20250508,000000,33.342412,33.72,33.18,33.48,5697,0
+NC.US,D,20250509,000000,34,34,33.25,33.56,4720,0
+NC.US,D,20250512,000000,33.75,34.9205,33.51,34.14,10785,0
+NC.US,D,20250513,000000,34.43,34.91,34.18,34.68,7631,0
+NC.US,D,20250514,000000,34.58,35.41,34.58,35.2,7681,0
+NC.US,D,20250515,000000,35.2,37.0635,34.74,36.66,14029,0
+NC.US,D,20250516,000000,36.12,36.5,36.049,36.15,9426,0
+NC.US,D,20250519,000000,36.15,36.44,35.9703,36.29,5796,0
+NC.US,D,20250520,000000,36.31,37.39,36.2333,36.74,6721,0
+NC.US,D,20250521,000000,36.16,37,36,36.81,9914,0
+NC.US,D,20250522,000000,36.64,37.95,36.4962,37.37,12079,0
+NC.US,D,20250523,000000,37.03,37.18,35.31,35.58,7983,0
+NC.US,D,20250527,000000,35.75,36.524,35.75,36.42,8436,0
+NC.US,D,20250528,000000,36.35,36.7,36.2,36.22,6924,0
+NC.US,D,20250529,000000,36.4055,36.6749,36.22,36.48,3904,0
+NC.US,D,20250530,000000,36.22,36.22,35.8,35.86,5202,0
+NC.US,D,20250602,000000,35.86,36.84,35.86,36.42,5636,0
+NC.US,D,20250603,000000,36.26,37.91,36.08,37.11,9740,0
+NC.US,D,20250604,000000,36.03,36.29,35.84,35.96,12518,0
+NC.US,D,20250605,000000,35.8,37.66,35.8,36.38,4747,0
+NC.US,D,20250606,000000,36.5327,38.08,36.5327,37.74,8579,0
+NC.US,D,20250609,000000,37.55,37.66,36.26,36.71,10486,0
+NC.US,D,20250610,000000,36.5,36.5,36.1,36.1,5560,0
+NC.US,D,20250611,000000,36.25,36.63,36.1,36.63,7403,0
+NC.US,D,20250612,000000,36.69,36.69,36.1,36.47,6746,0
+NC.US,D,20250613,000000,35.9,36.6421,35.9,36.23,8431,0
+NC.US,D,20250616,000000,36.35,37.45,36.3,37.05,6980,0
+NC.US,D,20250617,000000,37.26,39.11,37.05,39.1,13503,0
+NC.US,D,20250618,000000,36.58,39.44,36.58,39.14,5337,0
+NC.US,D,20250620,000000,39.05,39.19,38.3501,38.7,10924,0
+NC.US,D,20250623,000000,39.71,39.88,39.155,39.76,7075,0
+NC.US,D,20250624,000000,39.6634,41.54,39.65,41.33,12848,0
+NC.US,D,20250625,000000,40.5,41.33,40.0726,40.73,6973,0
+NC.US,D,20250626,000000,41.3458,41.55,40.4497,41.53,5277,0
+NC.US,D,20250627,000000,41.06,43.48,40.95,43.48,33854,0
+NC.US,D,20250630,000000,43.5,45.5,42.2139,44.31,35884,0
+NC.US,D,20250701,000000,44.75,45.2731,43.6,43.6,13971,0
+NC.US,D,20250702,000000,40.28,43.99,40.28,42.16,10419,0
+NC.US,D,20250703,000000,42.5644,42.5644,42.42,42.42,2711,0
+NC.US,D,20250707,000000,42.7133,42.7133,41.31,41.31,9507,0
+NC.US,D,20250708,000000,40.855,41.49,40.2,40.47,10389,0
+NC.US,D,20250709,000000,41.93,41.93,39.99,40.42,5296,0
+NC.US,D,20250710,000000,39.67,40.82,39.01,40.76,6933,0
+NC.US,D,20250711,000000,39.06,40.8232,39.06,40.39,5009,0
+NC.US,D,20250714,000000,41.15,41.15,40.2001,40.43,2578,0
+NC.US,D,20250715,000000,40.595,40.595,38.61,38.72,8453,0
+NC.US,D,20250716,000000,39.5,39.5,38.57,39.48,6517,0
+NC.US,D,20250717,000000,40,40.355,39.45,40.11,5325,0
+NC.US,D,20250718,000000,39.785,40.59,39.7663,39.77,5715,0
+NC.US,D,20250721,000000,40.2578,40.37,39.31,40.3,11532,0
+NC.US,D,20250722,000000,40.7618,40.7618,39.68,39.68,6720,0
+NC.US,D,20250723,000000,39.89,41,39.89,40.66,4707,0
+NC.US,D,20250724,000000,39.725,40.76,39.725,40.76,4836,0
+NC.US,D,20250725,000000,40.96,40.96,39.8039,40.07,4149,0
+NC.US,D,20250728,000000,40.34,41.5,40.34,41.16,7486,0
+NC.US,D,20250729,000000,41,41,40.02,40.02,6734,0
+NC.US,D,20250730,000000,40.4,40.71,39.32,39.52,5595,0
+NC.US,D,20250731,000000,39.3,39.3,37.634,37.92,6435,0
+NC.US,D,20250801,000000,37.44,38.552,36.4,36.52,7502,0
+NC.US,D,20250804,000000,36.54,38.59,36.54,38.59,6529,0
+NC.US,D,20250805,000000,38.0225,38.9,37.5,38.43,5399,0
+NC.US,D,20250806,000000,38.82,39.1197,38.19,38.19,3292,0
+NC.US,D,20250807,000000,37.5,39.91,35.92,36.79,7832,0
+NC.US,D,20250808,000000,37.8599,37.8599,36.76,37.14,2951,0
+NC.US,D,20250811,000000,36.81,37.07,35.9,36.37,8628,0
+NC.US,D,20250812,000000,36.1782,37.08,36.1782,37.07,5443,0
+NC.US,D,20250813,000000,36.55,37.63,36.55,37.58,3411,0
+NC.US,D,20250814,000000,37.65,38,37.0816,37.45,6502,0
+NC.US,D,20250815,000000,36.87,37.84,36.87,36.99,5190,0
+NC.US,D,20250818,000000,37.3,37.3,36.62,36.62,2952,0
+NC.US,D,20250819,000000,36.89,37.1,35.9,35.9,7372,0
+NC.US,D,20250820,000000,35.9,36.05,35.43,35.97,10881,0
+NC.US,D,20250821,000000,36.7056,36.7056,36.04,36.04,2423,0
+NC.US,D,20250822,000000,36.38,39.76,36.38,38.39,13726,0
+NC.US,D,20250825,000000,38.43,38.43,37.53,37.53,7152,0
+NC.US,D,20250826,000000,37.5024,39.195,37.5024,38.62,3097,0
+NC.US,D,20250827,000000,38.5,39.31,38.5,39.26,6122,0
+NC.US,D,20250828,000000,38.82,38.92,38.48,38.75,6683,0
+NC.US,D,20250829,000000,39.005,39.14,38.68,39.12,3424,0
+NC.US,D,20250902,000000,38.5497,40.2,38.4984,39.55,15921,0
+NC.US,D,20250903,000000,38.6219,39.9458,37.76,37.76,8318,0
+NC.US,D,20250904,000000,38.5,39.88,38.5,39.78,10308,0
+NC.US,D,20250905,000000,39.2725,39.51,37.96,37.96,9527,0
+NC.US,D,20250908,000000,37.9101,39.9774,37.9101,39.47,8002,0
+NC.US,D,20250909,000000,40.54,40.54,39.71,39.71,5680,0
+NC.US,D,20250910,000000,39.77,39.88,39.3,39.3,7300,0
+NC.US,D,20250911,000000,39.78,41.13,39.7,41.13,9420,0
+NC.US,D,20250912,000000,40.45,40.55,39.4,39.81,14554,0
+NC.US,D,20250915,000000,40.165,41.755,39.69,40.74,9588,0
+NC.US,D,20250916,000000,40.7,41.49,40.7,40.95,4907,0
+NC.US,D,20250917,000000,42.5769,43.49,41.5,42,11454,0
+NC.US,D,20250918,000000,42.01,43.78,42.01,43.09,9521,0
+NC.US,D,20250919,000000,42.1475,44.0624,41.9,41.9,34604,0
+NC.US,D,20250922,000000,42.305,42.305,41.075,41.49,15704,0
+NC.US,D,20250923,000000,42.1,42.195,41.225,41.56,10029,0
+NC.US,D,20250924,000000,42.72,44.08,42.06,44.08,19789,0
+NC.US,D,20250925,000000,44,44,42,42,8970,0
+NC.US,D,20250926,000000,42.56,44.67,41.99,43.84,12074,0
+NC.US,D,20250929,000000,42.5078,44.15,42.5078,42.75,14781,0
+NC.US,D,20250930,000000,43.1016,43.1016,41.88,42.16,9584,0
+NC.US,D,20251001,000000,42.99,44.3,42,42,10030,0
+NC.US,D,20251002,000000,41.52,41.8846,40.7801,41.35,9901,0
+NC.US,D,20251003,000000,41.89,41.89,41.4,41.67,6420,0
+NC.US,D,20251006,000000,42,42,40.15,40.15,13160,0
+NC.US,D,20251007,000000,40.4,41.575,40.15,40.94,9874,0
+NC.US,D,20251008,000000,41.08,41.4,40.755,40.79,13004,0
+NC.US,D,20251009,000000,41.5,41.505,40.35,40.35,10965,0
+NC.US,D,20251010,000000,40.18,40.5,39.89,39.89,18268,0
+NC.US,D,20251013,000000,41.23,41.53,39.7785,41.02,15637,0
+NC.US,D,20251014,000000,41.02,42.8455,40.98,41.79,10821,0
+NC.US,D,20251015,000000,43.07,44.05,42.56,44.05,10357,0
+NC.US,D,20251016,000000,43.3052,44.54,43.3052,44.45,11600,0
+NC.US,D,20251017,000000,43.88,44.95,43.5,44.75,10986,0
+NC.US,D,20251020,000000,44.75,44.95,43.528,44.95,15324,0
+NC.US,D,20251021,000000,44.87,44.9,43.655,43.84,10074,0
+NC.US,D,20251022,000000,43.54,44,42.9,43.74,7172,0
+NC.US,D,20251023,000000,43.88,44.27,43.74,44.02,11995,0
+NC.US,D,20251024,000000,42.9,44,42.9,43.93,3764,0
+NC.US,D,20251027,000000,42.9001,43.76,42,42.03,8708,0
+NC.US,D,20251028,000000,41.755,42.43,41.755,42.28,6574,0
+NC.US,D,20251029,000000,41.8501,43.38,41.85,42.21,5620,0
+NC.US,D,20251030,000000,41.85,42.49,41.85,42.06,5987,0
+NC.US,D,20251031,000000,41.99,42.93,41.66,42.28,6704,0
+NC.US,D,20251103,000000,42.25,43.12,42.05,42.27,7703,0
+NC.US,D,20251104,000000,42.63,43.75,41.5401,42.18,7259,0
+NC.US,D,20251105,000000,42.85,43.42,41.91,43.42,7184,0
+NC.US,D,20251106,000000,42,44.2101,42,43.83,7753,0
+NC.US,D,20251107,000000,42.1301,44.5,42.1301,44.24,6619,0
+NC.US,D,20251110,000000,44.72,46.46,44.5919,45.46,30656,0
+NC.US,D,20251111,000000,44.9,48.63,44.9,48.31,18354,0
+NC.US,D,20251112,000000,47.85,50.5,47.85,50.31,16428,0
+NC.US,D,20251113,000000,50.49,52.41,49.36,50.45,12695,0
+NC.US,D,20251114,000000,50.79,52.1,50.15,51.69,11118,0
+NC.US,D,20251117,000000,51.6,53.88,51.5999,52.69,17760,0
+NC.US,D,20251118,000000,52.5,53.16,51.02,51.02,12883,0
+NC.US,D,20251119,000000,50.76,51.02,47.35,47.99,23916,0
+NC.US,D,20251120,000000,48.05,48.8589,46.194,47.2,14371,0
+NC.US,D,20251121,000000,46.286,49.755,46.09,49.53,9857,0
+NC.US,D,20251124,000000,50,50.0175,48.215,48.55,5079,0
+NC.US,D,20251125,000000,49.255,49.3,48.28,48.45,6674,0
+NC.US,D,20251126,000000,48.28,48.792,47.71,47.98,6974,0
+NC.US,D,20251128,000000,46.54,48.24,46.54,48.24,3251,0
+NC.US,D,20251201,000000,46.8809,48.4,44.64,45.47,14703,0
+NC.US,D,20251202,000000,47.8562,47.8562,43.71,43.75,16384,0
+NC.US,D,20251203,000000,46.5722,46.81,44.33,46.7,13543,0
+NC.US,D,20251204,000000,47.45,48.5099,47.45,48.2,7046,0
+NC.US,D,20251205,000000,48.3,49.92,48.25,48.36,6317,0
+NC.US,D,20251208,000000,49.61,49.77,46.59,46.59,11602,0
+NC.US,D,20251209,000000,46.75,46.84,45.4,45.89,11105,0
+NC.US,D,20251210,000000,46.57,48.95,46.12,48.3,24162,0
+NC.US,D,20251211,000000,48.88,50.74,48.83,49.11,12647,0
+NC.US,D,20251212,000000,48.16,50,48.16,49.42,11213,0
+NC.US,D,20251215,000000,49.925,50.66,49.67,50.07,14223,0
+NC.US,D,20251216,000000,50.8,50.8,49.24,49.32,7428,0
+NC.US,D,20251217,000000,49.73,50.55,48.6,50.53,12660,0
+NC.US,D,20251218,000000,49.115,50.94,49.1,50.25,14766,0
+NC.US,D,20251219,000000,49.85,50.09,48.745,49.18,33270,0
+NC.US,D,20251222,000000,46.7494,49.49,46.7494,49.03,14800,0
+NC.US,D,20251223,000000,48.5,49.0829,45.64,48.78,4406,0
+NC.US,D,20251224,000000,48.94,49.67,48.2,48.78,9933,0
+NC.US,D,20251226,000000,48.725,49.4,48.16,48.69,7360,0
+NC.US,D,20251229,000000,48.575,49.66,48.575,49.3,5885,0
+NC.US,D,20251230,000000,47.65,49.08,47.65,49.08,5322,0
+NC.US,D,20251231,000000,48.35,49.2,48.35,49.04,6128,0
+NC.US,D,20260102,000000,48.68,49.49,47.5001,47.89,8619,0
+NC.US,D,20260105,000000,48.05,48.34,45.02,46.48,17382,0
+NC.US,D,20260106,000000,46.2425,46.71,45.5,46.19,6855,0
+NC.US,D,20260107,000000,47.2,47.9292,45.895,46.09,5728,0
+NC.US,D,20260108,000000,45.59,47.92,45.59,47.8,5664,0
+NC.US,D,20260109,000000,48.28,48.37,47.56,47.56,5109,0
+NC.US,D,20260112,000000,47,47.4999,46.3565,47.19,11555,0
+NC.US,D,20260113,000000,46.11,46.83,44.58,45.48,12669,0
+NC.US,D,20260114,000000,45.125,47.0099,44.25,46.06,11886,0
+NC.US,D,20260115,000000,46.28,46.47,45.48,46.47,6085,0
+NC.US,D,20260116,000000,46.36,47.2199,45.86,46.22,9434,0
+NC.US,D,20260120,000000,46.35,46.85,46.15,46.51,5114,0
+NC.US,D,20260121,000000,47.7,49.8,46.925,49.8,16354,0
+NC.US,D,20260122,000000,48.62,49.88,48.62,49.88,5588,0
+NC.US,D,20260123,000000,50,50,48.81,48.95,7117,0
+NC.US,D,20260126,000000,49.04,49.7999,48.62,48.62,10187,0
+NC.US,D,20260127,000000,48.538,48.98,48.51,48.56,4038,0
+NC.US,D,20260128,000000,48.3,48.525,46.5495,47.75,12425,0
+NC.US,D,20260129,000000,48.74,48.75,47.2394,48.4,6270,0
+NC.US,D,20260130,000000,48.4,49.49,47.62,49.23,6691,0
+NC.US,D,20260202,000000,49.6,54,49.25,53.85,26919,0
+NC.US,D,20260203,000000,54,56,53.75,55.24,10752,0
+NC.US,D,20260204,000000,51.81,56.29,51.81,54.95,14327,0
+NC.US,D,20260205,000000,54.31,54.46,52.23,53.35,11645,0
+NC.US,D,20260206,000000,53.68,55.8,53.385,54.2,9437,0
+NC.US,D,20260209,000000,55.5822,55.5822,52.23,53.79,12362,0
+NC.US,D,20260210,000000,54.8,55.5,53.96,53.96,8848,0
+NC.US,D,20260211,000000,53.79,53.98,53.63,53.79,4139,0
+NC.US,D,20260212,000000,54.01,55.6995,54,54.86,13436,0
+NC.US,D,20260213,000000,55.5,55.85,53.635,55.5,8266,0
+NC.US,D,20260217,000000,55.5,58.74,55.2,58.01,16394,0
+NC.US,D,20260218,000000,56.44,56.875,56.3,56.36,7249,0
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/ndow.us.txt b/daily/us/nyse stocks/2/ndow.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..62e46ea4194e9c8df3850d47d90521766080af8f
--- /dev/null
+++ b/daily/us/nyse stocks/2/ndow.us.txt	
@@ -0,0 +1,419 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NDOW.US,D,20240515,000000,25.2474,25.2474,25.2474,25.2474,2,0
+NDOW.US,D,20240516,000000,25.26,25.26,25.2284,25.2284,300551,0
+NDOW.US,D,20240520,000000,25.2972,25.2972,25.2972,25.2972,6,0
+NDOW.US,D,20240521,000000,25.32,25.3294,25.32,25.3294,12206,0
+NDOW.US,D,20240522,000000,25.2,25.2,25.1822,25.1822,499214,0
+NDOW.US,D,20240523,000000,25.08,25.08,25.0506,25.0506,508971,0
+NDOW.US,D,20240524,000000,25.1,25.117,25.1,25.117,3362,0
+NDOW.US,D,20240528,000000,25.11,25.16,25.1007,25.1007,6501,0
+NDOW.US,D,20240529,000000,24.9599,24.9599,24.9599,24.9599,1,0
+NDOW.US,D,20240530,000000,25.04,25.04,25.0099,25.0099,443,0
+NDOW.US,D,20240604,000000,24.91,25,24.91,24.9799,4517,0
+NDOW.US,D,20240605,000000,25.06,25.086,25.02,25.086,478,0
+NDOW.US,D,20240606,000000,25.09,25.0963,25.09,25.0963,1529,0
+NDOW.US,D,20240607,000000,24.98,24.99,24.97,24.9744,8671,0
+NDOW.US,D,20240610,000000,25.03,25.0318,25.01,25.0318,2091,0
+NDOW.US,D,20240611,000000,24.9748,24.9748,24.9748,24.9748,87,0
+NDOW.US,D,20240612,000000,25.0236,25.0236,25.0183,25.0183,514,0
+NDOW.US,D,20240613,000000,24.958,24.958,24.958,24.958,2,0
+NDOW.US,D,20240614,000000,24.8401,24.922,24.83,24.922,6700,0
+NDOW.US,D,20240617,000000,24.84,24.93,24.84,24.9251,3268,0
+NDOW.US,D,20240618,000000,24.93,24.9809,24.9,24.9809,6378,0
+NDOW.US,D,20240620,000000,25,25.03,24.95,25.0147,364,0
+NDOW.US,D,20240621,000000,24.9,24.981,24.9,24.981,1999,0
+NDOW.US,D,20240624,000000,25.0616,25.0616,25.0616,25.0616,2,0
+NDOW.US,D,20240625,000000,24.97,25.0407,24.97,25.0407,296,0
+NDOW.US,D,20240626,000000,24.94,24.958,24.9,24.958,5396,0
+NDOW.US,D,20240627,000000,25,25,24.92,24.93,8168,0
+NDOW.US,D,20240628,000000,24.9,24.9,24.8803,24.8803,141,0
+NDOW.US,D,20240701,000000,24.92,24.92,24.76,24.8202,303,0
+NDOW.US,D,20240702,000000,24.88,24.9189,24.79,24.9189,4624,0
+NDOW.US,D,20240703,000000,25.03,25.0984,25.03,25.0984,102,0
+NDOW.US,D,20240705,000000,25.19,25.1981,25.17,25.1981,62110,0
+NDOW.US,D,20240708,000000,25.16,25.1995,25.16,25.1995,1047,0
+NDOW.US,D,20240709,000000,25.16,25.195,25.15,25.1888,20372,0
+NDOW.US,D,20240710,000000,25.21,25.312,25.21,25.312,506,0
+NDOW.US,D,20240711,000000,25.39,25.39,25.39,25.39,2,0
+NDOW.US,D,20240712,000000,25.4543,25.4543,25.4543,25.4543,2,0
+NDOW.US,D,20240715,000000,25.42,25.42,25.368,25.368,4134,0
+NDOW.US,D,20240716,000000,25.38,25.5309,25.38,25.5309,876,0
+NDOW.US,D,20240717,000000,25.4,25.4,25.3732,25.3732,6226,0
+NDOW.US,D,20240718,000000,25.27,25.28,25.2014,25.2014,1927,0
+NDOW.US,D,20240719,000000,25.0656,25.0656,25.0656,25.0656,2,0
+NDOW.US,D,20240722,000000,25.05,25.1281,25.05,25.1281,35659,0
+NDOW.US,D,20240723,000000,25.13,25.13,25.1012,25.1012,1906,0
+NDOW.US,D,20240724,000000,25.16,25.17,24.9141,24.9141,727,0
+NDOW.US,D,20240725,000000,24.95,24.99,24.9123,24.9123,1329,0
+NDOW.US,D,20240726,000000,25.09,25.11,25.0843,25.0843,1510,0
+NDOW.US,D,20240729,000000,25.1024,25.1024,25.1024,25.1024,47,0
+NDOW.US,D,20240730,000000,25.07,25.1199,25.07,25.1199,30515,0
+NDOW.US,D,20240731,000000,25.32,25.41,25.29,25.3865,3636,0
+NDOW.US,D,20240801,000000,25.1512,25.1512,25.1512,25.1512,119,0
+NDOW.US,D,20240802,000000,24.9,24.9107,24.82,24.9107,1158,0
+NDOW.US,D,20240805,000000,24.6139,24.6139,24.6139,24.6139,306,0
+NDOW.US,D,20240806,000000,24.52,24.52,24.4652,24.4652,27356,0
+NDOW.US,D,20240807,000000,24.545,24.545,24.3399,24.3399,16931,0
+NDOW.US,D,20240808,000000,24.44,24.59,24.3606,24.5372,3728,0
+NDOW.US,D,20240809,000000,24.58,24.58,24.5302,24.5794,690,0
+NDOW.US,D,20240812,000000,24.551,24.5659,24.48,24.5659,13934,0
+NDOW.US,D,20240813,000000,24.75,24.7657,24.75,24.7657,1819,0
+NDOW.US,D,20240814,000000,24.78,24.78,24.76,24.7656,14356,0
+NDOW.US,D,20240815,000000,24.8366,24.8366,24.8366,24.8366,14,0
+NDOW.US,D,20240816,000000,24.85,24.9049,24.85,24.9049,258,0
+NDOW.US,D,20240819,000000,24.95,25.0477,24.95,25.0477,361,0
+NDOW.US,D,20240820,000000,25.4,25.4,25.03,25.0368,30665,0
+NDOW.US,D,20240821,000000,25.09,25.1347,25.09,25.1347,2017,0
+NDOW.US,D,20240822,000000,25.09,25.09,24.9275,24.9275,6005,0
+NDOW.US,D,20240823,000000,25.1076,25.1307,25.1076,25.1307,404,0
+NDOW.US,D,20240826,000000,25.15,25.1507,25.1159,25.1159,576,0
+NDOW.US,D,20240827,000000,25.06,25.1233,25.06,25.1233,21379,0
+NDOW.US,D,20240828,000000,25.03,25.0554,25.03,25.0554,171,0
+NDOW.US,D,20240829,000000,25.052,25.052,25.052,25.052,57,0
+NDOW.US,D,20240830,000000,25.11,25.11,25.1039,25.1039,4077,0
+NDOW.US,D,20240903,000000,25.05,25.05,24.92,24.93,8300,0
+NDOW.US,D,20240904,000000,24.8712,24.9699,24.8712,24.9439,1915,0
+NDOW.US,D,20240905,000000,24.94,24.94,24.9061,24.9061,4662,0
+NDOW.US,D,20240906,000000,24.9,24.9,24.744,24.744,10440,0
+NDOW.US,D,20240909,000000,24.78,24.8781,24.78,24.8781,187,0
+NDOW.US,D,20240910,000000,24.88,24.9066,24.81,24.9066,4659,0
+NDOW.US,D,20240911,000000,25,25.0101,25,25.0101,204,0
+NDOW.US,D,20240912,000000,25.1,25.1014,25.1,25.1014,312,0
+NDOW.US,D,20240913,000000,25.21,25.231,25.16,25.231,10124,0
+NDOW.US,D,20240916,000000,25.3,25.31,25.265,25.2876,798,0
+NDOW.US,D,20240917,000000,25.26,25.26,25.24,25.2539,2098,0
+NDOW.US,D,20240918,000000,25.22,25.22,25.1691,25.1691,2822,0
+NDOW.US,D,20240919,000000,25.35,25.3643,25.35,25.3643,640,0
+NDOW.US,D,20240920,000000,25.24,25.3177,25.24,25.3177,1929,0
+NDOW.US,D,20240923,000000,25.34,25.3451,25.34,25.3451,364,0
+NDOW.US,D,20240924,000000,25.4552,25.4552,25.4552,25.4552,80,0
+NDOW.US,D,20240925,000000,25.36,25.39,25.36,25.3823,489,0
+NDOW.US,D,20240926,000000,25.46,25.5017,25.44,25.5017,412,0
+NDOW.US,D,20240927,000000,25.5,25.5365,25.5,25.5201,424,0
+NDOW.US,D,20240930,000000,25.43,25.5013,25.43,25.5013,177,0
+NDOW.US,D,20241001,000000,25.525,25.525,25.506,25.506,285,0
+NDOW.US,D,20241002,000000,25.47,25.5177,25.47,25.5177,964,0
+NDOW.US,D,20241003,000000,25.4218,25.4218,25.4218,25.4218,61,0
+NDOW.US,D,20241004,000000,25.42,25.45,25.35,25.4184,18549,0
+NDOW.US,D,20241007,000000,25.36,25.36,25.2993,25.2993,732,0
+NDOW.US,D,20241008,000000,25.27,25.2893,25.27,25.2893,158,0
+NDOW.US,D,20241009,000000,25.19,25.295,25.19,25.295,555,0
+NDOW.US,D,20241010,000000,25.2,25.2849,25.2,25.2849,291,0
+NDOW.US,D,20241011,000000,25.395,25.45,25.395,25.4121,542,0
+NDOW.US,D,20241014,000000,25.4241,25.4241,25.4241,25.4241,74,0
+NDOW.US,D,20241015,000000,25.3674,25.3674,25.332,25.332,372,0
+NDOW.US,D,20241016,000000,25.4,25.4183,25.4,25.4183,261,0
+NDOW.US,D,20241017,000000,25.3663,25.3663,25.3663,25.3663,50,0
+NDOW.US,D,20241018,000000,25.41,25.4252,25.41,25.4252,28829,0
+NDOW.US,D,20241021,000000,25.35,25.35,25.2659,25.2659,684,0
+NDOW.US,D,20241022,000000,25.2526,25.2526,25.2526,25.2526,153,0
+NDOW.US,D,20241023,000000,25.1099,25.1295,25.0907,25.1295,7262,0
+NDOW.US,D,20241024,000000,25.2299,25.2299,25.15,25.1734,718,0
+NDOW.US,D,20241025,000000,25.22,25.22,25.1243,25.1243,850,0
+NDOW.US,D,20241028,000000,25.1858,25.1858,25.1858,25.1858,26,0
+NDOW.US,D,20241029,000000,24.85,25.1846,24.85,25.1846,4946,0
+NDOW.US,D,20241030,000000,25.14,25.14,25.1131,25.1131,245,0
+NDOW.US,D,20241031,000000,24.926,25.02,24.926,24.948,2493,0
+NDOW.US,D,20241101,000000,24.98,25.02,24.92,24.92,3356,0
+NDOW.US,D,20241104,000000,24.89,24.8929,24.89,24.8929,410,0
+NDOW.US,D,20241105,000000,25,25.031,25,25.031,384,0
+NDOW.US,D,20241106,000000,25.05,25.13,24.99,25.1152,2600,0
+NDOW.US,D,20241107,000000,25.25,25.3,25.22,25.2802,7492,0
+NDOW.US,D,20241108,000000,25.28,25.29,25.28,25.2865,3689,0
+NDOW.US,D,20241111,000000,25.24,25.24,25.2252,25.2252,3326,0
+NDOW.US,D,20241112,000000,25.1,25.1,25.04,25.0654,7477,0
+NDOW.US,D,20241119,000000,24.85,24.97,24.85,24.9293,9074,0
+NDOW.US,D,20241120,000000,24.88,24.97,24.88,24.9217,1690,0
+NDOW.US,D,20241121,000000,24.97,25.0204,24.97,25.0204,437,0
+NDOW.US,D,20241122,000000,25.04,25.1091,25.04,25.1091,1369,0
+NDOW.US,D,20241125,000000,25.23,25.2412,25.13,25.2412,4881,0
+NDOW.US,D,20241126,000000,25.24,25.24,25.13,25.21,1997,0
+NDOW.US,D,20241127,000000,25.27,25.27,25.19,25.2395,697,0
+NDOW.US,D,20241202,000000,25.31,25.3593,25.31,25.3593,5043,0
+NDOW.US,D,20241203,000000,25.35,25.38,25.34,25.349,2606,0
+NDOW.US,D,20241204,000000,25.37,25.397,25.37,25.397,542,0
+NDOW.US,D,20241209,000000,25.46,25.46,25.38,25.3817,1420,0
+NDOW.US,D,20241210,000000,25.31,25.31,25.265,25.265,857,0
+NDOW.US,D,20241211,000000,25.34,25.34,25.3189,25.3189,1627,0
+NDOW.US,D,20241212,000000,25.24,25.3099,25.1866,25.208,4362,0
+NDOW.US,D,20241213,000000,25.15,25.17,25.1366,25.1366,1825,0
+NDOW.US,D,20241216,000000,25.18,25.21,25.1332,25.1332,2924,0
+NDOW.US,D,20241217,000000,24.76,24.84,24.76,24.7614,1198,0
+NDOW.US,D,20241218,000000,24.59,24.59,24.361,24.361,468,0
+NDOW.US,D,20241219,000000,24.24,24.31,24.21,24.2494,21921,0
+NDOW.US,D,20241220,000000,24.25,24.52,24.25,24.3757,5408,0
+NDOW.US,D,20241223,000000,24.4,24.41,24.325,24.41,1547,0
+NDOW.US,D,20241224,000000,24.45,24.4984,24.45,24.4984,943,0
+NDOW.US,D,20241226,000000,24.47,24.62,24.47,24.5639,57162,0
+NDOW.US,D,20241227,000000,24.47,24.47,24.42,24.4217,857,0
+NDOW.US,D,20241230,000000,24.29,24.4,24.29,24.342,9802,0
+NDOW.US,D,20241231,000000,24.32,24.37,24.28,24.3152,1369,0
+NDOW.US,D,20250102,000000,24.33,24.33,24.3246,24.3246,118,0
+NDOW.US,D,20250106,000000,24.49,24.49,24.43,24.4502,817,0
+NDOW.US,D,20250107,000000,24.53,24.53,24.377,24.377,614,0
+NDOW.US,D,20250108,000000,24.33,24.4044,24.33,24.4044,241,0
+NDOW.US,D,20250110,000000,24.25,24.25,24.2279,24.2279,214,0
+NDOW.US,D,20250113,000000,24.1236,24.1686,24.1236,24.1686,2377,0
+NDOW.US,D,20250116,000000,24.52,24.5537,24.52,24.5537,663,0
+NDOW.US,D,20250117,000000,24.68,24.68,24.6489,24.6489,818,0
+NDOW.US,D,20250121,000000,24.72,24.84,24.72,24.84,20931,0
+NDOW.US,D,20250122,000000,24.85,24.8594,24.85,24.8594,246,0
+NDOW.US,D,20250123,000000,24.828,24.8726,24.828,24.8726,356,0
+NDOW.US,D,20250124,000000,24.89,24.95,24.89,24.9145,715,0
+NDOW.US,D,20250127,000000,24.7,24.7,24.6315,24.6505,689,0
+NDOW.US,D,20250128,000000,24.64,24.775,24.64,24.7739,797,0
+NDOW.US,D,20250129,000000,24.75,24.78,24.58,24.7487,38022,0
+NDOW.US,D,20250130,000000,24.88,24.9157,24.88,24.9157,2315,0
+NDOW.US,D,20250131,000000,24.93,24.93,24.8167,24.8167,199,0
+NDOW.US,D,20250203,000000,24.72,24.84,24.67,24.7807,6900,0
+NDOW.US,D,20250204,000000,24.76,24.8818,24.62,24.8818,7157,0
+NDOW.US,D,20250205,000000,24.89,25.01,24.89,24.995,505,0
+NDOW.US,D,20250206,000000,25.03,25.03,24.98,24.993,1764,0
+NDOW.US,D,20250207,000000,24.94,24.98,24.9,24.9251,11431,0
+NDOW.US,D,20250210,000000,24.98,25.02,24.98,25.0098,3037,0
+NDOW.US,D,20250211,000000,24.95,24.9696,24.95,24.9696,9045,0
+NDOW.US,D,20250212,000000,24.972,24.972,24.9599,24.9599,563,0
+NDOW.US,D,20250213,000000,25.02,25.1431,25.02,25.1431,1642,0
+NDOW.US,D,20250214,000000,25.19,25.19,25.11,25.16,3326,0
+NDOW.US,D,20250218,000000,22.7749,25.2049,22.7749,25.2049,605,0
+NDOW.US,D,20250219,000000,25.2,25.2049,24.75,25.2049,4816,0
+NDOW.US,D,20250220,000000,25.22,25.22,25.13,25.1878,1282,0
+NDOW.US,D,20250221,000000,25.19,25.19,24.962,24.962,1355,0
+NDOW.US,D,20250224,000000,24.86,24.96,24.86,24.96,20871,0
+NDOW.US,D,20250225,000000,24.84,24.8967,24.84,24.8748,898,0
+NDOW.US,D,20250226,000000,24.94,25.0275,24.9249,24.9249,2482,0
+NDOW.US,D,20250227,000000,24.959,24.959,24.7695,24.7695,912,0
+NDOW.US,D,20250228,000000,24.79,24.8521,24.73,24.8521,3803,0
+NDOW.US,D,20250303,000000,24.99,24.99,24.7746,24.7746,969,0
+NDOW.US,D,20250304,000000,24.65,24.8,24.65,24.6988,2756,0
+NDOW.US,D,20250305,000000,24.75,24.96,24.75,24.9168,1283,0
+NDOW.US,D,20250306,000000,24.78,24.85,24.65,24.7251,7196,0
+NDOW.US,D,20250307,000000,24.77,24.8075,24.69,24.8075,1181,0
+NDOW.US,D,20250310,000000,24.64,24.6437,24.46,24.52,4133,0
+NDOW.US,D,20250311,000000,24.47,24.54,24.44,24.4933,18434,0
+NDOW.US,D,20250312,000000,24.51,24.51,24.44,24.4861,2954,0
+NDOW.US,D,20250313,000000,24.49,24.49,24.38,24.38,29953,0
+NDOW.US,D,20250314,000000,24.52,24.62,24.52,24.59,9274,0
+NDOW.US,D,20250317,000000,24.76,24.82,24.65,24.8126,6934,0
+NDOW.US,D,20250318,000000,24.73,24.7788,24.73,24.7788,379,0
+NDOW.US,D,20250319,000000,24.79,24.857,24.79,24.857,17508,0
+NDOW.US,D,20250320,000000,24.77,24.83,24.76,24.7796,21058,0
+NDOW.US,D,20250321,000000,24.64,24.69,24.64,24.67,39228,0
+NDOW.US,D,20250324,000000,24.78,24.78,24.75,24.76,6451,0
+NDOW.US,D,20250325,000000,24.81,24.83,24.79,24.79,6441,0
+NDOW.US,D,20250326,000000,24.78,24.78,24.7051,24.7051,3606,0
+NDOW.US,D,20250327,000000,24.69,24.74,24.61,24.7307,3411,0
+NDOW.US,D,20250328,000000,24.67,24.69,24.58,24.5801,13300,0
+NDOW.US,D,20250331,000000,24.43,24.6201,24.43,24.6201,573,0
+NDOW.US,D,20250401,000000,24.55,24.71,24.55,24.6719,1854,0
+NDOW.US,D,20250402,000000,24.58,24.7359,24.58,24.7359,4618,0
+NDOW.US,D,20250403,000000,24.48,24.48,24.33,24.335,32727,0
+NDOW.US,D,20250404,000000,23.75,23.75,23.5248,23.5248,599,0
+NDOW.US,D,20250407,000000,23.04,23.2601,23.04,23.2108,2376,0
+NDOW.US,D,20250408,000000,23.4,23.4,22.996,22.996,2469,0
+NDOW.US,D,20250409,000000,22.988,23.7995,22.988,23.7995,2670,0
+NDOW.US,D,20250410,000000,23.53,23.5519,23.38,23.535,1862,0
+NDOW.US,D,20250411,000000,23.51,23.7925,23.51,23.7925,2848,0
+NDOW.US,D,20250414,000000,23.93,23.96,23.93,23.9305,7399,0
+NDOW.US,D,20250415,000000,23.97,23.9882,23.9546,23.9546,46281,0
+NDOW.US,D,20250416,000000,23.93,23.955,23.8677,23.8677,1309,0
+NDOW.US,D,20250417,000000,23.935,23.9501,23.9005,23.9197,12384,0
+NDOW.US,D,20250421,000000,23.85,23.85,23.69,23.7819,2803,0
+NDOW.US,D,20250422,000000,23.94,24.03,23.94,24.0088,1514,0
+NDOW.US,D,20250423,000000,24.09,24.1061,24.08,24.1061,1443,0
+NDOW.US,D,20250424,000000,24.22,24.3452,24.22,24.3452,2251,0
+NDOW.US,D,20250425,000000,24.29,24.38,24.27,24.3742,14942,0
+NDOW.US,D,20250428,000000,24.395,24.46,24.36,24.43,5940,0
+NDOW.US,D,20250429,000000,24.3377,24.54,24.3377,24.49,14845,0
+NDOW.US,D,20250501,000000,24.52,24.52,24.4724,24.4724,14434,0
+NDOW.US,D,20250502,000000,24.63,24.63,24.6288,24.6288,2136,0
+NDOW.US,D,20250505,000000,24.6,24.6,24.6,24.6,238,0
+NDOW.US,D,20250506,000000,24.6008,24.6296,24.59,24.6296,899,0
+NDOW.US,D,20250507,000000,24.64,24.69,24.62,24.69,2746,0
+NDOW.US,D,20250508,000000,24.6916,24.6916,24.58,24.58,4202,0
+NDOW.US,D,20250509,000000,24.67,24.67,24.6328,24.6328,5204,0
+NDOW.US,D,20250512,000000,24.73,24.75,24.73,24.75,152857,0
+NDOW.US,D,20250513,000000,24.9,24.9255,24.9,24.9255,314,0
+NDOW.US,D,20250514,000000,24.95,24.95,24.86,24.8712,5747,0
+NDOW.US,D,20250515,000000,24.95,24.9677,24.94,24.9677,1892,0
+NDOW.US,D,20250516,000000,25.01,25.0472,25.01,25.0472,2340,0
+NDOW.US,D,20250519,000000,25.13,25.13,25.09,25.09,888,0
+NDOW.US,D,20250520,000000,25.07,25.1,25.04,25.1,11267,0
+NDOW.US,D,20250521,000000,25.09,25.15,24.92,24.92,1906,0
+NDOW.US,D,20250527,000000,25.13,25.13,25.1265,25.1265,2146,0
+NDOW.US,D,20250528,000000,25.13,25.13,25.05,25.09,1216,0
+NDOW.US,D,20250530,000000,24.99,25.0243,24.89,25.0243,463,0
+NDOW.US,D,20250602,000000,25.09,25.2,25.09,25.2,4292,0
+NDOW.US,D,20250603,000000,25.22,25.24,25.19,25.24,3193,0
+NDOW.US,D,20250604,000000,25.32,25.32,25.31,25.3193,22908,0
+NDOW.US,D,20250605,000000,25.37,25.37,25.2972,25.2972,5412,0
+NDOW.US,D,20250606,000000,25.375,25.41,25.375,25.3878,11466,0
+NDOW.US,D,20250609,000000,25.4,25.46,25.4,25.4232,6765,0
+NDOW.US,D,20250610,000000,25.4508,25.47,25.38,25.42,26822,0
+NDOW.US,D,20250611,000000,25.5,25.52,25.4875,25.4875,1391,0
+NDOW.US,D,20250612,000000,25.5,25.59,25.5,25.59,13984,0
+NDOW.US,D,20250613,000000,25.43,25.47,25.35,25.36,6326,0
+NDOW.US,D,20250616,000000,25.614,25.614,25.56,25.56,1870,0
+NDOW.US,D,20250617,000000,25.42,25.4404,25.42,25.4404,595,0
+NDOW.US,D,20250618,000000,25.49,25.499,25.4264,25.4264,6412,0
+NDOW.US,D,20250620,000000,25.4,25.4,25.28,25.36,4746,0
+NDOW.US,D,20250623,000000,25.37,25.4601,25.31,25.4592,3150,0
+NDOW.US,D,20250624,000000,25.61,25.6805,25.61,25.6805,8138,0
+NDOW.US,D,20250625,000000,25.66,25.66,25.64,25.64,17948,0
+NDOW.US,D,20250626,000000,25.75,25.81,25.75,25.79,10017,0
+NDOW.US,D,20250627,000000,25.85,25.9,25.79,25.8626,32380,0
+NDOW.US,D,20250630,000000,25.91,25.9721,25.9,25.9721,1198,0
+NDOW.US,D,20250701,000000,25.85,25.8854,25.85,25.8854,631,0
+NDOW.US,D,20250702,000000,25.9155,26.0006,25.9155,26.0006,2016,0
+NDOW.US,D,20250703,000000,26.09,26.11,26.09,26.1002,4858,0
+NDOW.US,D,20250707,000000,26.01,26.02,25.91,25.91,4862,0
+NDOW.US,D,20250708,000000,25.96,25.98,25.95,25.95,10576,0
+NDOW.US,D,20250709,000000,26,26.0622,25.97,26.0622,3219,0
+NDOW.US,D,20250710,000000,26.0297,26.1,26,26.0649,15542,0
+NDOW.US,D,20250711,000000,25.98,25.99,25.9724,25.9724,1113,0
+NDOW.US,D,20250714,000000,25.94,26.01,25.92,26,30525,0
+NDOW.US,D,20250715,000000,25.9976,25.9976,25.83,25.835,11820,0
+NDOW.US,D,20250716,000000,25.83,25.9061,25.83,25.9061,447,0
+NDOW.US,D,20250717,000000,25.98,26.03,25.96,26.03,7975,0
+NDOW.US,D,20250721,000000,26.09,26.13,26.0467,26.0467,1982,0
+NDOW.US,D,20250722,000000,26,26.0816,26,26.0816,392,0
+NDOW.US,D,20250723,000000,26.16,26.266,26.16,26.266,131712,0
+NDOW.US,D,20250724,000000,26.22,26.22,26.1965,26.1965,1704,0
+NDOW.US,D,20250725,000000,26.12,26.23,26.12,26.1992,8653,0
+NDOW.US,D,20250728,000000,26.1432,26.15,26.09,26.1339,3734,0
+NDOW.US,D,20250729,000000,26.205,26.205,26.11,26.15,1475,0
+NDOW.US,D,20250730,000000,26.0905,26.0905,26.0769,26.0769,506,0
+NDOW.US,D,20250731,000000,26.1,26.11,25.979,25.9984,7620,0
+NDOW.US,D,20250801,000000,25.89,25.92,25.83,25.92,2201,0
+NDOW.US,D,20250804,000000,26.02,26.1,26.02,26.09,2900,0
+NDOW.US,D,20250805,000000,26,26.08,26,26.0779,1320,0
+NDOW.US,D,20250806,000000,26.03,26.1,26.03,26.1,227,0
+NDOW.US,D,20250807,000000,26.3,26.3,26.12,26.2,2684,0
+NDOW.US,D,20250808,000000,26.23,26.25,26.23,26.2448,69510,0
+NDOW.US,D,20250811,000000,26.25,26.26,26.19,26.19,5128,0
+NDOW.US,D,20250812,000000,26.3,26.4,26.3,26.4,5132,0
+NDOW.US,D,20250813,000000,26.46,26.53,26.46,26.53,2027,0
+NDOW.US,D,20250814,000000,26.42,26.46,26.4,26.44,4143,0
+NDOW.US,D,20250815,000000,26.41,26.41,26.39,26.39,5949,0
+NDOW.US,D,20250818,000000,26.39,26.44,26.39,26.44,2814,0
+NDOW.US,D,20250819,000000,26.45,26.45,26.33,26.3453,4052,0
+NDOW.US,D,20250820,000000,26.28,26.3634,26.28,26.3634,4064,0
+NDOW.US,D,20250821,000000,26.3,26.3,26.25,26.2645,2816,0
+NDOW.US,D,20250825,000000,26.5,26.5,26.4413,26.4413,890,0
+NDOW.US,D,20250826,000000,26.43,26.4733,26.43,26.4733,5086,0
+NDOW.US,D,20250827,000000,26.4251,26.5053,26.41,26.5053,2515,0
+NDOW.US,D,20250828,000000,26.545,26.5954,26.545,26.5954,295,0
+NDOW.US,D,20250829,000000,26.545,26.545,26.4957,26.5147,8818,0
+NDOW.US,D,20250902,000000,26.2976,26.3922,26.285,26.3922,925,0
+NDOW.US,D,20250903,000000,26.43,26.47,26.38,26.47,13573,0
+NDOW.US,D,20250904,000000,26.45,26.52,26.45,26.52,2729,0
+NDOW.US,D,20250905,000000,26.5501,26.5839,26.55,26.5839,1739,0
+NDOW.US,D,20250908,000000,26.6437,26.73,26.6437,26.7118,1808,0
+NDOW.US,D,20250909,000000,26.68,26.72,26.68,26.72,4818,0
+NDOW.US,D,20250910,000000,26.7838,26.7872,26.7616,26.7616,874,0
+NDOW.US,D,20250911,000000,26.94,26.973,26.46,26.973,1058,0
+NDOW.US,D,20250915,000000,27.02,27.06,27.02,27.0556,1175,0
+NDOW.US,D,20250916,000000,27.06,27.11,27.06,27.0983,533,0
+NDOW.US,D,20250917,000000,27.08,27.08,27.05,27.0674,492,0
+NDOW.US,D,20250918,000000,27.16,27.18,27.155,27.1694,547,0
+NDOW.US,D,20250919,000000,27.12,27.12,27.111,27.111,2421,0
+NDOW.US,D,20250922,000000,27.11,27.18,27.07,27.1522,12506,0
+NDOW.US,D,20250923,000000,27.18,27.18,27.1521,27.1521,1163,0
+NDOW.US,D,20250924,000000,27.05,27.0701,27.05,27.0701,6714,0
+NDOW.US,D,20250925,000000,26.87,26.9552,26.87,26.9552,1287,0
+NDOW.US,D,20250926,000000,26.9801,27.015,26.9801,27.015,676,0
+NDOW.US,D,20250929,000000,27.12,27.12,27.06,27.0804,2938,0
+NDOW.US,D,20250930,000000,27.02,27.1101,27.02,27.1101,1871,0
+NDOW.US,D,20251001,000000,27.2,27.2503,27.2,27.2503,596,0
+NDOW.US,D,20251002,000000,27.19,27.3086,27.19,27.3086,1063,0
+NDOW.US,D,20251003,000000,27.37,27.37,27.34,27.347,1452,0
+NDOW.US,D,20251006,000000,27.42,27.45,27.4,27.4126,13326,0
+NDOW.US,D,20251007,000000,27.41,27.41,27.25,27.2511,17812,0
+NDOW.US,D,20251008,000000,27.36,27.3661,27.34,27.3661,1585,0
+NDOW.US,D,20251009,000000,27.27,27.27,27.237,27.237,2119,0
+NDOW.US,D,20251010,000000,27.27,27.27,26.8024,26.8024,2175,0
+NDOW.US,D,20251013,000000,27,27.1015,27,27.1015,1077,0
+NDOW.US,D,20251014,000000,26.89,27.15,26.89,27.05,29148,0
+NDOW.US,D,20251015,000000,27.27,27.27,27.09,27.1916,6893,0
+NDOW.US,D,20251016,000000,27.25,27.25,27.1673,27.1673,525,0
+NDOW.US,D,20251017,000000,27.11,27.12,26.69,27.12,4016,0
+NDOW.US,D,20251021,000000,27.26,27.279,27.24,27.2601,13490,0
+NDOW.US,D,20251022,000000,27.26,27.26,27.18,27.1988,942,0
+NDOW.US,D,20251023,000000,27.32,27.4,27.32,27.344,146609,0
+NDOW.US,D,20251024,000000,27.45,27.4538,27.45,27.4538,2477,0
+NDOW.US,D,20251027,000000,27.55,27.6,27.55,27.6,2531,0
+NDOW.US,D,20251028,000000,27.56,27.6125,27.56,27.59,18360,0
+NDOW.US,D,20251029,000000,27.64,27.66,27.53,27.53,1781,0
+NDOW.US,D,20251030,000000,27.5,27.5,27.41,27.41,1661,0
+NDOW.US,D,20251031,000000,27.44,27.4536,27.44,27.4536,487,0
+NDOW.US,D,20251103,000000,27.447,27.4865,27.447,27.4865,2483,0
+NDOW.US,D,20251104,000000,27.311,27.311,27.2385,27.2385,6717,0
+NDOW.US,D,20251105,000000,27.31,27.343,27.31,27.343,3866,0
+NDOW.US,D,20251106,000000,27.4499,27.4499,27.22,27.2894,9817,0
+NDOW.US,D,20251107,000000,27.2195,27.3132,27.17,27.3132,13707,0
+NDOW.US,D,20251110,000000,27.48,27.56,27.46,27.5573,10772,0
+NDOW.US,D,20251111,000000,27.58,27.6051,27.52,27.6051,1898,0
+NDOW.US,D,20251112,000000,27.61,27.63,27.6,27.6161,1319,0
+NDOW.US,D,20251113,000000,27.39,27.39,27.3877,27.3877,302,0
+NDOW.US,D,20251114,000000,27.38,27.4,27.3218,27.3218,1126,0
+NDOW.US,D,20251118,000000,27.145,27.18,27.1293,27.1293,620,0
+NDOW.US,D,20251119,000000,27.12,27.12,27.01,27.1029,3706,0
+NDOW.US,D,20251120,000000,26.9601,26.9601,26.8817,26.8817,826,0
+NDOW.US,D,20251121,000000,26.9565,27.06,26.95,27.0127,5906,0
+NDOW.US,D,20251124,000000,27.15,27.23,27.13,27.23,5681,0
+NDOW.US,D,20251125,000000,27.29,27.3791,27.23,27.3791,2516,0
+NDOW.US,D,20251126,000000,27.48,27.5264,27.48,27.5264,7043,0
+NDOW.US,D,20251128,000000,27.56,27.63,27.55,27.6255,6366,0
+NDOW.US,D,20251201,000000,27.63,27.63,27.54,27.5417,5413,0
+NDOW.US,D,20251202,000000,27.555,27.5852,27.54,27.5702,3135,0
+NDOW.US,D,20251203,000000,27.56,27.65,27.558,27.6392,5143,0
+NDOW.US,D,20251204,000000,27.62,27.62,27.6007,27.6007,689,0
+NDOW.US,D,20251205,000000,27.64,27.66,27.6,27.6114,6547,0
+NDOW.US,D,20251208,000000,27.54,27.6,27.53,27.6,1237,0
+NDOW.US,D,20251209,000000,27.62,27.62,27.5675,27.57,4826,0
+NDOW.US,D,20251210,000000,27.55,27.7527,27.55,27.7527,688,0
+NDOW.US,D,20251211,000000,27.8,27.82,27.78,27.7915,2169,0
+NDOW.US,D,20251212,000000,27.56,27.66,27.56,27.5934,9887,0
+NDOW.US,D,20251215,000000,27.66,27.6601,27.6402,27.6402,377,0
+NDOW.US,D,20251216,000000,27.28,27.28,27.25,27.2742,1102,0
+NDOW.US,D,20251217,000000,27.25,27.25,27.12,27.13,7191,0
+NDOW.US,D,20251218,000000,27.3127,27.34,27.28,27.2944,928,0
+NDOW.US,D,20251219,000000,27.45,27.45,27.4255,27.4255,953,0
+NDOW.US,D,20251222,000000,27.51,27.5975,27.51,27.5975,1006,0
+NDOW.US,D,20251223,000000,27.65,27.7646,27.65,27.7646,1677,0
+NDOW.US,D,20251224,000000,27.71,27.76,27.71,27.75,5476,0
+NDOW.US,D,20251226,000000,27.87,27.9023,27.86,27.9023,11045,0
+NDOW.US,D,20251229,000000,27.7,27.7,27.645,27.6998,15187,0
+NDOW.US,D,20251230,000000,27.77,27.79,27.7314,27.7314,6183,0
+NDOW.US,D,20251231,000000,27.64,27.64,27.5691,27.5691,1608,0
+NDOW.US,D,20260102,000000,27.74,27.79,27.69,27.76,10486,0
+NDOW.US,D,20260105,000000,27.88,27.936,27.53,27.91,884,0
+NDOW.US,D,20260106,000000,28.08,28.1289,28.08,28.1289,3040,0
+NDOW.US,D,20260107,000000,28.09,28.1,28.01,28.01,3932,0
+NDOW.US,D,20260108,000000,27.96,27.98,27.93,27.9793,4545,0
+NDOW.US,D,20260109,000000,28.06,28.121,28.03,28.1107,4721,0
+NDOW.US,D,20260112,000000,28.18,28.24,28.18,28.2329,2868,0
+NDOW.US,D,20260113,000000,28.275,28.275,28.18,28.2102,12455,0
+NDOW.US,D,20260114,000000,28.23,28.2889,28.2,28.2889,4002,0
+NDOW.US,D,20260115,000000,28.33,28.3504,28.33,28.33,716,0
+NDOW.US,D,20260120,000000,28.24,28.24,28.08,28.0994,3311,0
+NDOW.US,D,20260121,000000,28.27,28.34,28.2,28.316,1748,0
+NDOW.US,D,20260122,000000,28.44,28.51,28.4,28.4743,2065,0
+NDOW.US,D,20260123,000000,28.49,28.5603,28.49,28.5603,2000,0
+NDOW.US,D,20260126,000000,28.74,28.77,28.6663,28.6663,3962,0
+NDOW.US,D,20260127,000000,28.79,28.8948,28.79,28.8948,7942,0
+NDOW.US,D,20260128,000000,28.85,28.9152,28.81,28.9152,5046,0
+NDOW.US,D,20260129,000000,28.9,28.9151,28.67,28.9151,3509,0
+NDOW.US,D,20260130,000000,28.68,28.68,28.3948,28.3948,3364,0
+NDOW.US,D,20260202,000000,28.4,28.45,28.4,28.4311,1308,0
+NDOW.US,D,20260203,000000,28.41,28.41,28.3951,28.3951,331,0
+NDOW.US,D,20260204,000000,28.4,28.4,28.2549,28.2549,810,0
+NDOW.US,D,20260205,000000,28.22,28.22,28.12,28.12,1830,0
+NDOW.US,D,20260206,000000,28.35,28.537,28.34,28.537,1242,0
+NDOW.US,D,20260209,000000,28.58,28.7,28.57,28.682,2747,0
+NDOW.US,D,20260210,000000,28.71,28.71,28.66,28.66,1813,0
+NDOW.US,D,20260211,000000,28.65,28.767,28.65,28.767,829,0
+NDOW.US,D,20260212,000000,28.82,28.832,28.5959,28.5959,506,0
+NDOW.US,D,20260213,000000,28.59,28.65,28.58,28.6471,3645,0
+NDOW.US,D,20260217,000000,28.6,28.69,28.6,28.6473,740,0
+NDOW.US,D,20260218,000000,28.73,28.81,28.685,28.71,2828,0
diff --git a/daily/us/nyse stocks/2/ne-ws-a.us.txt b/daily/us/nyse stocks/2/ne-ws-a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..01432296b00dbf1a08648bbff3e89f2a0733f0ea
--- /dev/null
+++ b/daily/us/nyse stocks/2/ne-ws-a.us.txt	
@@ -0,0 +1,367 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NE-WS-A.US,D,20230630,000000,22.5,24.965,22.5,24.965,1370,0
+NE-WS-A.US,D,20230703,000000,23.97,24.3,22.6,22.6,722,0
+NE-WS-A.US,D,20230705,000000,22.6,26.18,22.6,26.18,1904,0
+NE-WS-A.US,D,20230706,000000,26.08,26.14,26.02,26.08,1144,0
+NE-WS-A.US,D,20230707,000000,26.14,28.27,26.14,28.26,1109,0
+NE-WS-A.US,D,20230710,000000,28.2,28.43,28.2,28.43,880,0
+NE-WS-A.US,D,20230711,000000,29.73,29.73,29.64,29.64,1131,0
+NE-WS-A.US,D,20230712,000000,29.68,29.68,29.68,29.68,413,0
+NE-WS-A.US,D,20230713,000000,30.83,30.83,30.59,30.59,683,0
+NE-WS-A.US,D,20230717,000000,30.06,31.15,30.06,31.0725,711,0
+NE-WS-A.US,D,20230718,000000,30.08,33.31,30.08,33,23752,0
+NE-WS-A.US,D,20230719,000000,31.9109,31.9109,31.44,31.44,484,0
+NE-WS-A.US,D,20230720,000000,31.96,31.96,28.31,30.27,17646,0
+NE-WS-A.US,D,20230721,000000,30.45,30.45,30.3,30.3,370,0
+NE-WS-A.US,D,20230725,000000,23.5801,23.5801,23.5801,23.5801,204,0
+NE-WS-A.US,D,20230727,000000,28.28,29.45,28.28,29.45,657,0
+NE-WS-A.US,D,20230728,000000,28.78,29.43,28.78,29.43,1178,0
+NE-WS-A.US,D,20230801,000000,29.75,29.85,29.75,29.85,349,0
+NE-WS-A.US,D,20230802,000000,28.56,29.55,28.56,29.55,2780,0
+NE-WS-A.US,D,20230803,000000,28.64,28.64,28.64,28.64,561,0
+NE-WS-A.US,D,20230804,000000,30,30.48,30,30.48,4671,0
+NE-WS-A.US,D,20230807,000000,29.74,29.74,28.3,28.3,423,0
+NE-WS-A.US,D,20230808,000000,28.16,28.16,28.16,28.16,338,0
+NE-WS-A.US,D,20230810,000000,29.7001,29.7001,29.7001,29.7001,149,0
+NE-WS-A.US,D,20230811,000000,30.13,30.13,29.92,30.06,3022,0
+NE-WS-A.US,D,20230816,000000,29,29,28.98,28.98,910,0
+NE-WS-A.US,D,20230817,000000,27,29,27,29,454,0
+NE-WS-A.US,D,20230821,000000,28.63,28.63,28.63,28.63,592,0
+NE-WS-A.US,D,20230822,000000,28.61,28.61,28.11,28.11,762,0
+NE-WS-A.US,D,20230823,000000,27.07,27.07,27,27,3380,0
+NE-WS-A.US,D,20230824,000000,27.566,27.566,27.566,27.566,480,0
+NE-WS-A.US,D,20230831,000000,30,30,30,30,359,0
+NE-WS-A.US,D,20230901,000000,31.3,31.3,31.3,31.3,539,0
+NE-WS-A.US,D,20230907,000000,27.51,27.51,27.51,27.51,323,0
+NE-WS-A.US,D,20230911,000000,28.03,29.42,28.03,29.38,675,0
+NE-WS-A.US,D,20230913,000000,30.03,30.03,30.03,30.03,1108,0
+NE-WS-A.US,D,20230914,000000,31.1,31.1,31.1,31.1,200,0
+NE-WS-A.US,D,20230915,000000,30.44,30.44,28.84,28.84,814,0
+NE-WS-A.US,D,20230918,000000,27.65,30.53,27.65,30.2,1231,0
+NE-WS-A.US,D,20230919,000000,29.93,30.46,28.48,28.48,352,0
+NE-WS-A.US,D,20230920,000000,28.25,28.25,28.25,28.25,370,0
+NE-WS-A.US,D,20230921,000000,27.97,27.97,27.97,27.97,491,0
+NE-WS-A.US,D,20230922,000000,27.74,27.74,27.74,27.74,257,0
+NE-WS-A.US,D,20230925,000000,27.26,27.26,27.26,27.26,320,0
+NE-WS-A.US,D,20230926,000000,26.72,26.72,26.72,26.72,338,0
+NE-WS-A.US,D,20230928,000000,28.36,28.36,27.75,27.75,911,0
+NE-WS-A.US,D,20230929,000000,27.95,28,27.95,28,369,0
+NE-WS-A.US,D,20231002,000000,27.22,27.24,27.22,27.24,200,0
+NE-WS-A.US,D,20231005,000000,25.57,25.93,25.4,25.41,3665,0
+NE-WS-A.US,D,20231006,000000,25.34,25.34,25.34,25.34,232,0
+NE-WS-A.US,D,20231011,000000,25.24,25.24,25.24,25.24,449,0
+NE-WS-A.US,D,20231012,000000,26.31,26.31,25.67,25.67,200,0
+NE-WS-A.US,D,20231013,000000,25.67,26.15,25.6389,25.6389,770,0
+NE-WS-A.US,D,20231016,000000,25.64,25.64,25,25,894,0
+NE-WS-A.US,D,20231017,000000,24.36,24.82,24.36,24.82,244,0
+NE-WS-A.US,D,20231018,000000,24.89,24.89,24.89,24.89,200,0
+NE-WS-A.US,D,20231023,000000,24.3,24.37,24.3,24.37,423,0
+NE-WS-A.US,D,20231024,000000,24.18,24.74,24.07,24.5591,730,0
+NE-WS-A.US,D,20231026,000000,22.84,22.84,22.84,22.84,930,0
+NE-WS-A.US,D,20231101,000000,24.54,25.87,24.54,25.84,1004,0
+NE-WS-A.US,D,20231102,000000,28.2,28.22,27.99,28.02,3106,0
+NE-WS-A.US,D,20231106,000000,27.32,27.32,26,26.2,6895,0
+NE-WS-A.US,D,20231107,000000,26,26,25.01,25.01,416,0
+NE-WS-A.US,D,20231108,000000,23.65,23.65,23.65,23.65,344,0
+NE-WS-A.US,D,20231113,000000,24.39,24.39,24.37,24.39,1172,0
+NE-WS-A.US,D,20231115,000000,25.58,25.58,25.04,25.04,524,0
+NE-WS-A.US,D,20231116,000000,22.91,22.91,22.91,22.91,269,0
+NE-WS-A.US,D,20231117,000000,23.57,23.57,23.57,23.57,312,0
+NE-WS-A.US,D,20231120,000000,23.19,23.1927,23.19,23.1927,415,0
+NE-WS-A.US,D,20231121,000000,22.4,22.4,22.4,22.4,173,0
+NE-WS-A.US,D,20231129,000000,22.36,22.69,22.36,22.635,393,0
+NE-WS-A.US,D,20231130,000000,22.87,24.71,22.87,24.69,11434,0
+NE-WS-A.US,D,20231201,000000,24.01,24.81,24,24.81,1582,0
+NE-WS-A.US,D,20231204,000000,22.3801,22.88,22.3801,22.88,353,0
+NE-WS-A.US,D,20231205,000000,21.41,21.41,21.41,21.41,234,0
+NE-WS-A.US,D,20231207,000000,19.51,19.8185,19.51,19.8185,472,0
+NE-WS-A.US,D,20231211,000000,20.58,20.58,20.12,20.12,779,0
+NE-WS-A.US,D,20231213,000000,20.17,20.6,20,20.54,2264,0
+NE-WS-A.US,D,20231214,000000,22.35,22.35,21.96,21.96,692,0
+NE-WS-A.US,D,20231215,000000,22.807,22.807,22.807,22.807,556,0
+NE-WS-A.US,D,20231218,000000,22.91,22.91,22.91,22.91,408,0
+NE-WS-A.US,D,20231219,000000,22.74,23.68,22.74,23.68,324,0
+NE-WS-A.US,D,20231222,000000,23.65,23.73,23.65,23.73,1140,0
+NE-WS-A.US,D,20231226,000000,26.75,26.75,26.75,26.75,403,0
+NE-WS-A.US,D,20231227,000000,26.54,26.54,26.09,26.09,973,0
+NE-WS-A.US,D,20231228,000000,25.77,26.1595,25.77,25.7701,687,0
+NE-WS-A.US,D,20231229,000000,25.922,25.922,25.922,25.922,193,0
+NE-WS-A.US,D,20240104,000000,25.8,25.8,24.66,24.66,332,0
+NE-WS-A.US,D,20240108,000000,24.13,24.13,24.13,24.13,308,0
+NE-WS-A.US,D,20240110,000000,22.44,22.44,22.3,22.3,542,0
+NE-WS-A.US,D,20240111,000000,22.3,22.3,22.3,22.3,470,0
+NE-WS-A.US,D,20240112,000000,23,23.1,21.83,21.83,679,0
+NE-WS-A.US,D,20240117,000000,20.77,20.77,20.77,20.77,390,0
+NE-WS-A.US,D,20240118,000000,21.03,21.03,21.03,21.03,291,0
+NE-WS-A.US,D,20240119,000000,20.81,21.09,20.81,21.07,666,0
+NE-WS-A.US,D,20240122,000000,20.57,21.03,20.57,21.03,422,0
+NE-WS-A.US,D,20240123,000000,21.9795,21.9795,21.9795,21.9795,369,0
+NE-WS-A.US,D,20240124,000000,22.63,22.63,22.63,22.63,143,0
+NE-WS-A.US,D,20240125,000000,22.08,22.08,22.08,22.08,394,0
+NE-WS-A.US,D,20240126,000000,22.5,22.5,22.5,22.5,155,0
+NE-WS-A.US,D,20240131,000000,21.51,21.7977,21.51,21.7977,351,0
+NE-WS-A.US,D,20240201,000000,21.04,21.04,21.04,21.04,423,0
+NE-WS-A.US,D,20240202,000000,20.8,20.8,20.34,20.55,1144,0
+NE-WS-A.US,D,20240207,000000,21.32,21.32,21,21,1129,0
+NE-WS-A.US,D,20240208,000000,21.37,21.885,21.37,21.885,1801,0
+NE-WS-A.US,D,20240212,000000,21.64,22.1151,21.64,21.96,1010,0
+NE-WS-A.US,D,20240220,000000,20.23,20.23,20.11,20.11,593,0
+NE-WS-A.US,D,20240221,000000,21.3,21.3,20.75,20.75,676,0
+NE-WS-A.US,D,20240227,000000,19.94,19.94,19.94,19.94,237,0
+NE-WS-A.US,D,20240229,000000,19.74,19.82,19.74,19.74,1098,0
+NE-WS-A.US,D,20240304,000000,20.33,20.73,20.33,20.73,433,0
+NE-WS-A.US,D,20240308,000000,21.73,21.73,21.69,21.69,310,0
+NE-WS-A.US,D,20240311,000000,17.37,17.37,17.37,17.37,157,0
+NE-WS-A.US,D,20240312,000000,18.13,21.76,18.13,21.54,913,0
+NE-WS-A.US,D,20240313,000000,23.5,24,23.5,23.69,3629,0
+NE-WS-A.US,D,20240315,000000,25,25.7,25,25.335,683,0
+NE-WS-A.US,D,20240318,000000,19.6569,19.6569,19.6569,19.6569,263,0
+NE-WS-A.US,D,20240319,000000,23.57,25,23.57,25,604,0
+NE-WS-A.US,D,20240321,000000,24,24.94,24,24.94,546,0
+NE-WS-A.US,D,20240325,000000,25.11,25.169,25.11,25.169,285,0
+NE-WS-A.US,D,20240326,000000,24.48,24.48,24.48,24.48,186,0
+NE-WS-A.US,D,20240327,000000,24.86,25.11,24.56,25.11,894,0
+NE-WS-A.US,D,20240328,000000,25.4,25.4,25.4,25.4,100,0
+NE-WS-A.US,D,20240401,000000,25.15,25.35,25.15,25.35,314,0
+NE-WS-A.US,D,20240402,000000,25.46,25.93,25.46,25.93,521,0
+NE-WS-A.US,D,20240403,000000,24.93,26.89,24.93,26.89,778,0
+NE-WS-A.US,D,20240416,000000,24.74,24.74,24.74,24.74,200,0
+NE-WS-A.US,D,20240418,000000,23.78,24,23,23,1940,0
+NE-WS-A.US,D,20240419,000000,21.37,22.98,21.37,22.89,2061,0
+NE-WS-A.US,D,20240422,000000,23.94,23.94,23.94,23.94,100,0
+NE-WS-A.US,D,20240423,000000,23.94,24.45,23.94,24.45,739,0
+NE-WS-A.US,D,20240424,000000,23.53,23.53,23.53,23.53,164,0
+NE-WS-A.US,D,20240430,000000,21.92,21.92,21.92,21.92,133,0
+NE-WS-A.US,D,20240503,000000,22.8,22.8,22.66,22.66,950,0
+NE-WS-A.US,D,20240506,000000,23.285,23.285,23.285,23.285,115,0
+NE-WS-A.US,D,20240507,000000,23.65,23.65,23.38,23.38,452,0
+NE-WS-A.US,D,20240509,000000,24.47,24.47,24.47,24.47,123,0
+NE-WS-A.US,D,20240510,000000,24.31,24.31,24.31,24.31,102,0
+NE-WS-A.US,D,20240514,000000,23.55,23.85,23.51,23.51,6419,0
+NE-WS-A.US,D,20240515,000000,23.52,24.03,23.17,24.03,1157,0
+NE-WS-A.US,D,20240516,000000,24.6,24.6,24.6,24.6,154,0
+NE-WS-A.US,D,20240517,000000,24.75,24.75,24.75,24.75,142,0
+NE-WS-A.US,D,20240522,000000,23.02,23.0201,23.02,23.0201,342,0
+NE-WS-A.US,D,20240524,000000,22.58,22.58,22.58,22.58,108,0
+NE-WS-A.US,D,20240528,000000,23.86,23.86,23.86,23.86,467,0
+NE-WS-A.US,D,20240604,000000,22.86,22.86,20.04,20.17,2453,0
+NE-WS-A.US,D,20240606,000000,20,20.66,20,20.59,455,0
+NE-WS-A.US,D,20240610,000000,21.88,22.5,21.88,22.2,6103,0
+NE-WS-A.US,D,20240611,000000,21.34,21.86,21.34,21.53,5352,0
+NE-WS-A.US,D,20240612,000000,22.5,22.5,22.5,22.5,255,0
+NE-WS-A.US,D,20240613,000000,21.68,21.68,21.68,21.68,334,0
+NE-WS-A.US,D,20240614,000000,20.16,20.16,20.15,20.15,315,0
+NE-WS-A.US,D,20240618,000000,20.76,20.76,20.72,20.72,326,0
+NE-WS-A.US,D,20240627,000000,20.75,20.75,20.75,20.75,331,0
+NE-WS-A.US,D,20240702,000000,20.98,21.39,20.98,21.39,405,0
+NE-WS-A.US,D,20240705,000000,21.5,21.5,21.5,21.5,561,0
+NE-WS-A.US,D,20240710,000000,20.34,20.34,20.34,20.34,502,0
+NE-WS-A.US,D,20240711,000000,21,21.337,21,21.337,1801,0
+NE-WS-A.US,D,20240715,000000,24.14,24.46,24.1,24.45,5731,0
+NE-WS-A.US,D,20240716,000000,25,25,24.22,24.75,11022,0
+NE-WS-A.US,D,20240717,000000,25.1,25.1,25.1,25.1,249,0
+NE-WS-A.US,D,20240723,000000,24.15,24.15,23.01,23.01,230,0
+NE-WS-A.US,D,20240724,000000,23,24.14,23,23.93,382,0
+NE-WS-A.US,D,20240725,000000,23.57,24.6,23.57,24.6,729,0
+NE-WS-A.US,D,20240801,000000,24.6,24.6,21.74,22.08,630,0
+NE-WS-A.US,D,20240802,000000,20.54,20.54,19.11,19.11,1547,0
+NE-WS-A.US,D,20240805,000000,18.49,19.4,17.74,18.7,11448,0
+NE-WS-A.US,D,20240806,000000,18.77,18.77,18.65,18.66,1652,0
+NE-WS-A.US,D,20240807,000000,18.59,18.59,18.59,18.59,171,0
+NE-WS-A.US,D,20240813,000000,16.64,16.81,16.5,16.81,5245,0
+NE-WS-A.US,D,20240814,000000,17.59,17.59,17.59,17.59,100,0
+NE-WS-A.US,D,20240815,000000,17.78,17.78,17.71,17.71,367,0
+NE-WS-A.US,D,20240819,000000,16.54,16.54,16.54,16.54,181,0
+NE-WS-A.US,D,20240820,000000,16.23,16.23,15.25,15.25,236,0
+NE-WS-A.US,D,20240821,000000,15.54,15.62,15.02,15.02,1965,0
+NE-WS-A.US,D,20240823,000000,16.09,16.09,15.81,15.81,783,0
+NE-WS-A.US,D,20240829,000000,15.56,16.02,15.29,15.29,1656,0
+NE-WS-A.US,D,20240903,000000,14.01,14.01,14.01,14.01,352,0
+NE-WS-A.US,D,20240904,000000,13.5,13.5,13.41,13.41,200,0
+NE-WS-A.US,D,20240906,000000,12.86,12.86,12.71,12.71,939,0
+NE-WS-A.US,D,20240910,000000,12.41,12.41,12.41,12.41,170,0
+NE-WS-A.US,D,20240912,000000,12.81,12.81,12.81,12.81,843,0
+NE-WS-A.US,D,20240913,000000,12.81,12.81,12.81,12.81,419,0
+NE-WS-A.US,D,20240916,000000,12.81,12.81,12.81,12.81,3187,0
+NE-WS-A.US,D,20240924,000000,14.38,14.38,14.38,14.38,183,0
+NE-WS-A.US,D,20241007,000000,15.52,15.52,15.37,15.37,650,0
+NE-WS-A.US,D,20241014,000000,14.43,14.43,14.43,14.43,127,0
+NE-WS-A.US,D,20241015,000000,12.71,12.71,11.8,12.14,1064,0
+NE-WS-A.US,D,20241024,000000,10.7937,10.8528,10.7754,10.8528,756,0
+NE-WS-A.US,D,20241028,000000,10.82,10.82,10.7,10.7,410,0
+NE-WS-A.US,D,20241104,000000,10.56,10.65,10.56,10.57,351,0
+NE-WS-A.US,D,20241105,000000,10.6124,10.6124,10.51,10.51,364,0
+NE-WS-A.US,D,20241106,000000,11.94,11.94,11.73,11.73,525,0
+NE-WS-A.US,D,20241118,000000,11.82,12.49,11.82,11.91,2685,0
+NE-WS-A.US,D,20241120,000000,11.5,11.5,11.5,11.5,327,0
+NE-WS-A.US,D,20241122,000000,13.5,13.5,13.42,13.42,500,0
+NE-WS-A.US,D,20241125,000000,12.82,12.82,12.82,12.82,154,0
+NE-WS-A.US,D,20241127,000000,11.97,11.97,11.97,11.97,248,0
+NE-WS-A.US,D,20241203,000000,12.63,12.63,12.15,12.15,372,0
+NE-WS-A.US,D,20241209,000000,12.15,12.15,11.37,11.37,620,0
+NE-WS-A.US,D,20241212,000000,11.03,11.03,10.9,10.9,845,0
+NE-WS-A.US,D,20241217,000000,9.49,9.52,9.47,9.49,550,0
+NE-WS-A.US,D,20241223,000000,8.36,8.9,8.36,8.36,1245,0
+NE-WS-A.US,D,20241230,000000,9.928,9.928,9.928,9.928,218,0
+NE-WS-A.US,D,20250103,000000,11.44,11.44,11.44,11.44,100,0
+NE-WS-A.US,D,20250106,000000,12.13,12.13,12.13,12.13,116,0
+NE-WS-A.US,D,20250107,000000,10.91,10.91,10.91,10.91,231,0
+NE-WS-A.US,D,20250110,000000,8.58,8.58,8.58,8.58,178,0
+NE-WS-A.US,D,20250113,000000,10.28,11.14,10.28,11.14,716,0
+NE-WS-A.US,D,20250116,000000,11.61,12.04,10.5,12.04,3938,0
+NE-WS-A.US,D,20250117,000000,12.36,13.2,12.35,12.75,4260,0
+NE-WS-A.US,D,20250121,000000,14.45,14.45,12.77,12.8,4755,0
+NE-WS-A.US,D,20250122,000000,13.47,14.5,12.27,12.95,27541,0
+NE-WS-A.US,D,20250123,000000,13.35,14.59,13.1,13.93,12028,0
+NE-WS-A.US,D,20250124,000000,14.7,14.75,12.35,12.95,20735,0
+NE-WS-A.US,D,20250127,000000,13.87,13.9,12,12.8,10164,0
+NE-WS-A.US,D,20250128,000000,13.85,13.85,12.35,12.57,15299,0
+NE-WS-A.US,D,20250129,000000,12.99,13.2,12.1,12.1,4226,0
+NE-WS-A.US,D,20250130,000000,12.24,12.24,11.58,12.11,1968,0
+NE-WS-A.US,D,20250131,000000,12.85,13.08,11.5,12.58,10876,0
+NE-WS-A.US,D,20250203,000000,13,14.1,12.3,12.5,8599,0
+NE-WS-A.US,D,20250204,000000,13,13,11.6,11.6,12465,0
+NE-WS-A.US,D,20250205,000000,13,13,11.51,11.65,1003,0
+NE-WS-A.US,D,20250206,000000,13.4,13.4,11.16,12.75,15864,0
+NE-WS-A.US,D,20250207,000000,12.65,12.65,10.72,11.75,6733,0
+NE-WS-A.US,D,20250210,000000,12.7,12.7,11.2,11.2,12541,0
+NE-WS-A.US,D,20250211,000000,11.01,11.23,9.33,10.95,1818,0
+NE-WS-A.US,D,20250212,000000,10.14,12.51,10.14,11.7,13122,0
+NE-WS-A.US,D,20250213,000000,11.9,11.9,10.25,10.75,3619,0
+NE-WS-A.US,D,20250214,000000,10.5,10.5,10.5,10.5,130,0
+NE-WS-A.US,D,20250218,000000,10,10.14,9.5,10.14,3506,0
+NE-WS-A.US,D,20250219,000000,10.77,11,8.7,9,16086,0
+NE-WS-A.US,D,20250220,000000,9.25,10,8.5293,8.58,5758,0
+NE-WS-A.US,D,20250221,000000,8.71,9.46,8.5656,9.11,1466,0
+NE-WS-A.US,D,20250224,000000,10.49,10.49,7.79,8.4,8976,0
+NE-WS-A.US,D,20250225,000000,9.1,9.2,8.4,8.45,5730,0
+NE-WS-A.US,D,20250226,000000,9.5,9.5,7.22,8.45,16999,0
+NE-WS-A.US,D,20250227,000000,9.2,9.39,7.2,7.2,16630,0
+NE-WS-A.US,D,20250228,000000,8.7,8.7,7.16,7.16,3426,0
+NE-WS-A.US,D,20250303,000000,7.06,7.15,5.31,5.31,7693,0
+NE-WS-A.US,D,20250304,000000,5.25,6.19,5,5.37,3640,0
+NE-WS-A.US,D,20250306,000000,6.3,6.3,4.14,5.24,36067,0
+NE-WS-A.US,D,20250307,000000,5.67,6.1,5.14,5.53,4762,0
+NE-WS-A.US,D,20250313,000000,4.6,4.6,4.6,4.6,504,0
+NE-WS-A.US,D,20250314,000000,5.05,5.05,5.05,5.05,735,0
+NE-WS-A.US,D,20250317,000000,5.45,5.5,5.45,5.45,748,0
+NE-WS-A.US,D,20250318,000000,5.27,5.6,4.93,5.6,894,0
+NE-WS-A.US,D,20250319,000000,5.88,5.88,5.6,5.8,1248,0
+NE-WS-A.US,D,20250320,000000,5.95,5.95,5.95,5.95,197,0
+NE-WS-A.US,D,20250324,000000,5.65,6.21,5.45,6.21,6114,0
+NE-WS-A.US,D,20250325,000000,5.71,5.71,5.7,5.7,200,0
+NE-WS-A.US,D,20250326,000000,6.17,6.47,6.17,6.47,2165,0
+NE-WS-A.US,D,20250327,000000,6.38,6.38,5.55,6.17,2034,0
+NE-WS-A.US,D,20250401,000000,5.96,6.21,5.96,6.21,2081,0
+NE-WS-A.US,D,20250402,000000,5.55,5.75,5.55,5.69,1729,0
+NE-WS-A.US,D,20250403,000000,5.37,5.58,4.29,4.5,7190,0
+NE-WS-A.US,D,20250404,000000,3.46,3.77,2.54,2.84,1790,0
+NE-WS-A.US,D,20250407,000000,3,3.78,3,3.5,6337,0
+NE-WS-A.US,D,20250408,000000,3,3.02,2.75,2.925,3736,0
+NE-WS-A.US,D,20250409,000000,3.58,4.97,3.47,4.11,37825,0
+NE-WS-A.US,D,20250410,000000,4.3,4.34,3.22,3.64,10023,0
+NE-WS-A.US,D,20250411,000000,3.8,4.45,3.7,4.05,4999,0
+NE-WS-A.US,D,20250414,000000,4.08,4.5,4,4.35,7513,0
+NE-WS-A.US,D,20250415,000000,3.85,4.32,3.7,4.32,687,0
+NE-WS-A.US,D,20250416,000000,4.4,4.4,4.16,4.17,5000,0
+NE-WS-A.US,D,20250417,000000,4.1,4.35,3.86,3.94,3640,0
+NE-WS-A.US,D,20250422,000000,4,4.75,4,4.57,9433,0
+NE-WS-A.US,D,20250423,000000,4.69,4.95,4.02,4.02,9061,0
+NE-WS-A.US,D,20250424,000000,4.32,4.35,3.87,3.91,5156,0
+NE-WS-A.US,D,20250428,000000,4.37,5.27,4.37,5,4611,0
+NE-WS-A.US,D,20250429,000000,5.31,5.6,4.98,5.47,8103,0
+NE-WS-A.US,D,20250430,000000,4.48,5.2,4.48,5.19,2761,0
+NE-WS-A.US,D,20250501,000000,5.35,5.35,5.35,5.35,3122,0
+NE-WS-A.US,D,20250505,000000,5.35,5.47,4.68,4.68,7248,0
+NE-WS-A.US,D,20250506,000000,4.81,5.5,4.39,4.9,11913,0
+NE-WS-A.US,D,20250508,000000,4.14,5.43,4.14,5.11,661,0
+NE-WS-A.US,D,20250509,000000,5.37,5.39,5.34,5.34,1047,0
+NE-WS-A.US,D,20250512,000000,6.03,6.515,5.83,5.83,1008,0
+NE-WS-A.US,D,20250602,000000,6.31,6.64,6.31,6.64,336,0
+NE-WS-A.US,D,20250603,000000,6.68,6.68,6.68,6.68,327,0
+NE-WS-A.US,D,20250604,000000,7.19,7.82,6.9,7.03,5095,0
+NE-WS-A.US,D,20250605,000000,7.28,7.28,7.28,7.28,212,0
+NE-WS-A.US,D,20250606,000000,7.89,8,7.84,7.98,5894,0
+NE-WS-A.US,D,20250610,000000,8.52,8.77,8.5,8.57,1334,0
+NE-WS-A.US,D,20250611,000000,8.6,8.87,8.6,8.87,1628,0
+NE-WS-A.US,D,20250613,000000,8.8,8.8,8.79,8.79,307,0
+NE-WS-A.US,D,20250616,000000,8.7,8.7,8.7,8.7,200,0
+NE-WS-A.US,D,20250620,000000,8.62,8.62,8.49,8.49,1630,0
+NE-WS-A.US,D,20250624,000000,7.96,7.96,7.6,7.6,3800,0
+NE-WS-A.US,D,20250626,000000,7.34,7.36,7.31,7.31,800,0
+NE-WS-A.US,D,20250627,000000,7.28,7.28,7.25,7.25,706,0
+NE-WS-A.US,D,20250630,000000,7.15,7.2,7.15,7.2,2416,0
+NE-WS-A.US,D,20250701,000000,7,7.53,7,7.53,1416,0
+NE-WS-A.US,D,20250708,000000,8.98,9.5,8.98,9.5,657,0
+NE-WS-A.US,D,20250710,000000,9.99,10,9.99,9.99,1573,0
+NE-WS-A.US,D,20250715,000000,8.5,8.5,7.8,7.8,531,0
+NE-WS-A.US,D,20250717,000000,7.21,7.495,7.21,7.495,638,0
+NE-WS-A.US,D,20250721,000000,7.4375,7.5,7.3,7.3,724,0
+NE-WS-A.US,D,20250723,000000,8.48,8.48,8.48,8.48,371,0
+NE-WS-A.US,D,20250725,000000,8.2499,8.42,8.2499,8.42,748,0
+NE-WS-A.US,D,20250729,000000,8.08,8.1619,8.06,8.0601,4051,0
+NE-WS-A.US,D,20250730,000000,7.505,8.02,7.505,7.505,478,0
+NE-WS-A.US,D,20250801,000000,6.41,6.51,6.28,6.49,4590,0
+NE-WS-A.US,D,20250806,000000,8.0999,8.0999,7.75,7.75,200,0
+NE-WS-A.US,D,20250807,000000,7.86,7.86,7.18,7.22,2602,0
+NE-WS-A.US,D,20250811,000000,6.66,6.66,6.66,6.66,166,0
+NE-WS-A.US,D,20250812,000000,6.95,6.95,6.95,6.95,357,0
+NE-WS-A.US,D,20250814,000000,7.45,7.45,7.45,7.45,613,0
+NE-WS-A.US,D,20250822,000000,7.2,8.08,7.2,7.92,2004,0
+NE-WS-A.US,D,20250829,000000,8.24,8.2401,8.24,8.2401,457,0
+NE-WS-A.US,D,20250902,000000,7.96,7.96,7.96,7.96,162,0
+NE-WS-A.US,D,20250904,000000,8.28,8.28,8.28,8.28,172,0
+NE-WS-A.US,D,20250908,000000,8.79,9.67,8.79,9.67,410,0
+NE-WS-A.US,D,20250910,000000,9.46,9.5768,9.46,9.5768,287,0
+NE-WS-A.US,D,20250911,000000,9.49,9.5675,9.44,9.5,7075,0
+NE-WS-A.US,D,20250916,000000,10.39,10.4,10.35,10.3502,1502,0
+NE-WS-A.US,D,20250919,000000,8.8,8.8,8.55,8.55,513,0
+NE-WS-A.US,D,20250923,000000,8.405,8.405,8.405,8.405,340,0
+NE-WS-A.US,D,20250924,000000,8.76,8.76,8.76,8.76,331,0
+NE-WS-A.US,D,20250925,000000,8.78,8.78,8.78,8.78,184,0
+NE-WS-A.US,D,20250929,000000,8.38,8.59,8.38,8.59,423,0
+NE-WS-A.US,D,20251007,000000,9.16,9.3,9.12,9.3,996,0
+NE-WS-A.US,D,20251014,000000,7.45,7.85,7.45,7.85,210,0
+NE-WS-A.US,D,20251015,000000,7.9,7.9,7.9,7.9,203,0
+NE-WS-A.US,D,20251017,000000,7.675,7.675,7.57,7.57,263,0
+NE-WS-A.US,D,20251020,000000,7.77,7.77,7.77,7.77,230,0
+NE-WS-A.US,D,20251022,000000,8.39,8.39,8.39,8.39,126,0
+NE-WS-A.US,D,20251023,000000,9.34,9.35,8.57,9.35,1007,0
+NE-WS-A.US,D,20251027,000000,8.43,8.6,8.43,8.6,529,0
+NE-WS-A.US,D,20251029,000000,7.74,7.74,7.74,7.74,553,0
+NE-WS-A.US,D,20251103,000000,9.2,9.24,9.12,9.12,2061,0
+NE-WS-A.US,D,20251106,000000,7.99,7.99,7.99,7.99,110,0
+NE-WS-A.US,D,20251113,000000,9.35,9.35,9.0445,9.0445,917,0
+NE-WS-A.US,D,20251117,000000,9.68,9.68,9.68,9.68,194,0
+NE-WS-A.US,D,20251202,000000,9.69,9.8,9.69,9.8,1451,0
+NE-WS-A.US,D,20251203,000000,11.26,11.3,11.25,11.3,747,0
+NE-WS-A.US,D,20251216,000000,8.15,8.3,8,8.3,434,0
+NE-WS-A.US,D,20251217,000000,8.36,8.36,8.36,8.36,413,0
+NE-WS-A.US,D,20251222,000000,8.55,8.55,8.55,8.55,178,0
+NE-WS-A.US,D,20251223,000000,8.17,8.17,8.11,8.11,485,0
+NE-WS-A.US,D,20251226,000000,7.96,7.96,7.96,7.96,130,0
+NE-WS-A.US,D,20251229,000000,8.11,8.11,7.3,8.11,285,0
+NE-WS-A.US,D,20251230,000000,8.22,8.28,8.22,8.28,830,0
+NE-WS-A.US,D,20251231,000000,8.3333,8.3333,8.3333,8.3333,123,0
+NE-WS-A.US,D,20260102,000000,8.59,8.59,8.59,8.59,185,0
+NE-WS-A.US,D,20260105,000000,9.22,9.22,8.47,8.85,2582,0
+NE-WS-A.US,D,20260106,000000,9.13,9.1301,9.13,9.1301,323,0
+NE-WS-A.US,D,20260108,000000,9,9.39,9,9.39,767,0
+NE-WS-A.US,D,20260109,000000,9.48,9.5,9.48,9.5,521,0
+NE-WS-A.US,D,20260113,000000,10.25,10.5,10.25,10.5,1501,0
+NE-WS-A.US,D,20260114,000000,11.24,11.26,11.24,11.25,914,0
+NE-WS-A.US,D,20260121,000000,12.36,12.78,12.36,12.77,2852,0
+NE-WS-A.US,D,20260123,000000,9.8,12.19,9.53,12.19,434,0
+NE-WS-A.US,D,20260126,000000,13.71,13.71,13.71,13.71,200,0
+NE-WS-A.US,D,20260127,000000,13.61,13.7,13.61,13.7,795,0
+NE-WS-A.US,D,20260128,000000,13.7,13.71,12.84,12.84,2306,0
+NE-WS-A.US,D,20260129,000000,13.98,13.99,12.74,13.99,438,0
+NE-WS-A.US,D,20260130,000000,13.59,13.59,13.59,13.59,153,0
+NE-WS-A.US,D,20260204,000000,16.22,16.23,16.22,16.23,235,0
+NE-WS-A.US,D,20260205,000000,14.75,14.75,14.75,14.75,110,0
+NE-WS-A.US,D,20260206,000000,15.69,16.19,15.69,16.15,1177,0
+NE-WS-A.US,D,20260209,000000,17,18.8735,17,18.8735,1447,0
+NE-WS-A.US,D,20260210,000000,19.32,19.99,19.32,19.99,271,0
+NE-WS-A.US,D,20260211,000000,21.36,21.36,19.68,21.36,600,0
+NE-WS-A.US,D,20260213,000000,23.37,23.37,23.37,23.37,196,0
+NE-WS-A.US,D,20260218,000000,21.5,21.5,21.5,21.5,500,0
diff --git a/daily/us/nyse stocks/2/nexa.us.txt b/daily/us/nyse stocks/2/nexa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4b7b23b2b58717d0823f1ab8d7dbb90f534ecedf
--- /dev/null
+++ b/daily/us/nyse stocks/2/nexa.us.txt	
@@ -0,0 +1,2088 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NEXA.US,D,20171027,000000,13.152,14.635,12.563,13.869,7726045,0
+NEXA.US,D,20171030,000000,13.654,14.499,13.567,14.388,1683398,0
+NEXA.US,D,20171031,000000,14.347,14.698,13.861,14.483,993454,0
+NEXA.US,D,20171101,000000,14.451,14.865,14.333,14.435,364497,0
+NEXA.US,D,20171102,000000,14.427,14.682,14.227,14.435,188551,0
+NEXA.US,D,20171103,000000,14.38,14.571,14.093,14.427,405979,0
+NEXA.US,D,20171106,000000,14.419,14.467,14.277,14.363,137085,0
+NEXA.US,D,20171107,000000,14.333,14.419,13.878,14.109,599438,0
+NEXA.US,D,20171108,000000,14.004,14.224,14.004,14.004,271164,0
+NEXA.US,D,20171109,000000,14.188,14.188,13.502,13.686,323300,0
+NEXA.US,D,20171110,000000,13.686,13.789,13.55,13.615,116494,0
+NEXA.US,D,20171113,000000,13.798,13.949,13.176,13.208,230906,0
+NEXA.US,D,20171114,000000,13.2,13.286,12.554,12.754,187945,0
+NEXA.US,D,20171115,000000,12.769,12.857,12.172,12.594,320073,0
+NEXA.US,D,20171116,000000,12.498,12.778,12.268,12.466,213886,0
+NEXA.US,D,20171117,000000,12.625,12.754,12.625,12.625,133990,0
+NEXA.US,D,20171120,000000,12.577,12.905,12.554,12.76,198933,0
+NEXA.US,D,20171121,000000,12.754,13.902,12.506,12.912,875784,0
+NEXA.US,D,20171122,000000,13.096,13.355,12.831,12.977,332701,0
+NEXA.US,D,20171124,000000,13.065,13.686,12.952,13.255,193806,0
+NEXA.US,D,20171127,000000,13.184,13.343,12.905,12.968,1296182,0
+NEXA.US,D,20171128,000000,13.192,13.933,13.12,13.526,1335201,0
+NEXA.US,D,20171129,000000,13.407,13.615,12.602,13.248,441975,0
+NEXA.US,D,20171130,000000,13.215,14.308,13.215,13.869,528861,0
+NEXA.US,D,20171201,000000,13.878,14.021,13.414,13.75,191987,0
+NEXA.US,D,20171204,000000,13.717,14.117,13.558,13.694,136800,0
+NEXA.US,D,20171205,000000,13.773,13.885,13.152,13.55,204037,0
+NEXA.US,D,20171206,000000,13.487,13.686,12.946,13.208,322017,0
+NEXA.US,D,20171207,000000,13.017,13.293,12.778,13.215,148092,0
+NEXA.US,D,20171208,000000,13.208,13.586,12.952,13.104,74413,0
+NEXA.US,D,20171211,000000,13.104,13.391,12.781,13.391,160016,0
+NEXA.US,D,20171212,000000,13.424,13.64,13.358,13.455,128744,0
+NEXA.US,D,20171213,000000,13.519,13.68,13.088,13.286,250307,0
+NEXA.US,D,20171214,000000,13.255,13.343,13.12,13.32,91394,0
+NEXA.US,D,20171215,000000,13.383,13.71,13.017,13.471,371330,0
+NEXA.US,D,20171218,000000,13.567,13.836,13.558,13.813,41486,0
+NEXA.US,D,20171219,000000,13.789,13.846,13.67,13.806,187457,0
+NEXA.US,D,20171220,000000,13.869,14.276,13.789,14.227,293392,0
+NEXA.US,D,20171221,000000,14.261,14.89,14.261,14.793,245454,0
+NEXA.US,D,20171222,000000,14.841,15.572,14.793,15.153,392396,0
+NEXA.US,D,20171226,000000,15.303,15.535,15.074,15.471,86767,0
+NEXA.US,D,20171227,000000,15.376,15.447,15.233,15.233,105973,0
+NEXA.US,D,20171228,000000,15.467,15.854,15.324,15.567,45792,0
+NEXA.US,D,20171229,000000,15.575,15.942,15.515,15.63,160518,0
+NEXA.US,D,20180102,000000,15.822,16.205,15.75,15.966,226965,0
+NEXA.US,D,20180103,000000,16.077,16.898,15.998,16.022,654415,0
+NEXA.US,D,20180104,000000,16.101,16.188,15.535,15.942,349739,0
+NEXA.US,D,20180105,000000,16.053,16.149,15.813,15.862,81820,0
+NEXA.US,D,20180108,000000,15.846,16.188,15.24,15.942,162808,0
+NEXA.US,D,20180109,000000,16.069,16.184,15.774,15.902,273291,0
+NEXA.US,D,20180110,000000,15.925,16.508,15.813,16.14,95286,0
+NEXA.US,D,20180111,000000,16.125,16.504,15.52,15.942,1613534,0
+NEXA.US,D,20180112,000000,16.005,16.42,16.005,16.14,345522,0
+NEXA.US,D,20180116,000000,16.252,16.674,16.101,16.268,268219,0
+NEXA.US,D,20180117,000000,16.357,16.357,16.028,16.172,74116,0
+NEXA.US,D,20180118,000000,16.213,16.315,15.878,16.14,163539,0
+NEXA.US,D,20180119,000000,16.181,16.196,15.942,16.028,100233,0
+NEXA.US,D,20180122,000000,15.981,16.22,15.902,16.108,145759,0
+NEXA.US,D,20180123,000000,16.117,16.619,15.572,16.022,244321,0
+NEXA.US,D,20180124,000000,16.181,16.922,16.147,16.5,315081,0
+NEXA.US,D,20180125,000000,16.491,16.628,16.26,16.309,123427,0
+NEXA.US,D,20180126,000000,16.38,17.225,16.244,16.531,175272,0
+NEXA.US,D,20180129,000000,16.531,16.999,16.5,16.787,229310,0
+NEXA.US,D,20180130,000000,16.683,16.793,16.333,16.459,181081,0
+NEXA.US,D,20180131,000000,16.436,16.603,16.332,16.5,230819,0
+NEXA.US,D,20180201,000000,16.579,16.839,16.291,16.619,268792,0
+NEXA.US,D,20180202,000000,16.611,16.739,15.615,15.662,314337,0
+NEXA.US,D,20180205,000000,15.535,15.782,15.24,15.478,152340,0
+NEXA.US,D,20180206,000000,15.319,15.79,15.319,15.679,192976,0
+NEXA.US,D,20180207,000000,15.622,15.671,15.096,15.168,238113,0
+NEXA.US,D,20180208,000000,15.344,15.438,14.531,14.81,238694,0
+NEXA.US,D,20180209,000000,15.01,15.025,14.061,14.563,184757,0
+NEXA.US,D,20180212,000000,14.539,15.216,14.539,14.658,384190,0
+NEXA.US,D,20180213,000000,14.722,14.81,14.333,14.786,283524,0
+NEXA.US,D,20180214,000000,14.722,15.287,14.635,15.128,276896,0
+NEXA.US,D,20180215,000000,15.272,15.449,14.945,15.351,426513,0
+NEXA.US,D,20180216,000000,15.71,16.046,15.368,15.862,524057,0
+NEXA.US,D,20180220,000000,16.38,16.883,16.38,16.38,636538,0
+NEXA.US,D,20180221,000000,16.531,16.554,15.838,15.933,245677,0
+NEXA.US,D,20180222,000000,15.942,16.14,15.654,15.902,197737,0
+NEXA.US,D,20180223,000000,15.718,15.718,15.24,15.488,421879,0
+NEXA.US,D,20180226,000000,15.455,15.902,15.252,15.782,354298,0
+NEXA.US,D,20180227,000000,15.76,16.188,15.559,15.869,1076543,0
+NEXA.US,D,20180228,000000,16.125,16.572,16.117,16.34,492963,0
+NEXA.US,D,20180301,000000,16.371,16.817,16.291,16.476,361338,0
+NEXA.US,D,20180302,000000,16.388,16.531,16.14,16.315,292767,0
+NEXA.US,D,20180305,000000,16.42,16.423,15.735,15.91,806407,0
+NEXA.US,D,20180306,000000,15.942,16.531,15.91,16.108,881219,0
+NEXA.US,D,20180307,000000,15.942,16.181,15.902,16.022,267303,0
+NEXA.US,D,20180308,000000,15.956,16.028,15.75,15.878,379269,0
+NEXA.US,D,20180309,000000,16.022,16.22,15.862,15.885,403092,0
+NEXA.US,D,20180312,000000,15.742,16.046,14.994,15.831,805232,0
+NEXA.US,D,20180313,000000,15.961,16.389,15.526,15.617,200868,0
+NEXA.US,D,20180314,000000,15.6,16.126,15.453,15.921,523557,0
+NEXA.US,D,20180315,000000,15.896,16.135,15.748,16.01,268485,0
+NEXA.US,D,20180316,000000,16.168,16.314,15.69,16.314,391619,0
+NEXA.US,D,20180319,000000,16.15,16.249,15.583,15.764,204356,0
+NEXA.US,D,20180320,000000,15.683,15.703,15.369,15.453,261809,0
+NEXA.US,D,20180321,000000,15.379,15.731,15.09,15.6,607942,0
+NEXA.US,D,20180322,000000,15.468,15.653,14.827,15.025,317519,0
+NEXA.US,D,20180323,000000,15.131,15.19,14.401,14.466,397847,0
+NEXA.US,D,20180326,000000,14.515,14.77,14.457,14.738,231890,0
+NEXA.US,D,20180327,000000,14.738,15.057,14.507,14.614,152537,0
+NEXA.US,D,20180328,000000,14.705,14.934,14.014,14.064,281032,0
+NEXA.US,D,20180329,000000,14.178,14.77,13.931,14.391,362724,0
+NEXA.US,D,20180402,000000,14.466,14.839,14.153,14.293,190924,0
+NEXA.US,D,20180403,000000,14.442,14.54,14.079,14.277,131251,0
+NEXA.US,D,20180404,000000,14.046,14.368,14.005,14.261,140042,0
+NEXA.US,D,20180405,000000,14.293,14.326,13.964,14.031,251048,0
+NEXA.US,D,20180406,000000,14.087,14.261,14.005,14.178,129010,0
+NEXA.US,D,20180409,000000,14.219,14.219,13.569,14.138,124199,0
+NEXA.US,D,20180410,000000,14.227,14.449,14.128,14.301,97811,0
+NEXA.US,D,20180411,000000,14.203,14.564,13.973,13.98,259089,0
+NEXA.US,D,20180412,000000,13.998,13.998,13.497,13.701,294190,0
+NEXA.US,D,20180413,000000,13.783,14.416,13.783,14.219,178732,0
+NEXA.US,D,20180416,000000,14.252,14.358,14.079,14.178,173126,0
+NEXA.US,D,20180417,000000,14.301,14.564,14.219,14.301,156211,0
+NEXA.US,D,20180418,000000,14.351,15.042,14.351,14.556,326463,0
+NEXA.US,D,20180419,000000,14.524,14.893,14.524,14.779,189632,0
+NEXA.US,D,20180420,000000,14.672,14.745,14.482,14.695,146573,0
+NEXA.US,D,20180423,000000,14.794,14.942,14.244,14.268,186051,0
+NEXA.US,D,20180424,000000,14.203,14.502,13.899,14.17,238182,0
+NEXA.US,D,20180425,000000,14.186,14.252,13.808,14.112,62770,0
+NEXA.US,D,20180426,000000,14.261,14.852,14.031,14.548,881859,0
+NEXA.US,D,20180427,000000,14.63,14.86,14.326,14.655,129610,0
+NEXA.US,D,20180430,000000,14.589,14.745,14.203,14.368,421000,0
+NEXA.US,D,20180501,000000,14.401,14.424,13.619,13.685,222292,0
+NEXA.US,D,20180502,000000,13.76,14.088,13.735,13.792,1057544,0
+NEXA.US,D,20180503,000000,13.685,13.973,13.586,13.841,110815,0
+NEXA.US,D,20180504,000000,13.767,14.153,13.562,14.153,1315982,0
+NEXA.US,D,20180507,000000,14.153,14.63,14.153,14.466,244728,0
+NEXA.US,D,20180508,000000,14.375,14.401,13.836,13.98,138845,0
+NEXA.US,D,20180509,000000,14.031,14.129,13.603,13.717,353743,0
+NEXA.US,D,20180510,000000,13.775,14.548,13.735,14.401,652108,0
+NEXA.US,D,20180511,000000,14.475,14.477,14.096,14.285,112499,0
+NEXA.US,D,20180514,000000,14.219,14.293,13.792,13.973,348504,0
+NEXA.US,D,20180515,000000,13.874,14.014,13.611,13.874,336768,0
+NEXA.US,D,20180516,000000,13.882,14.186,13.882,14.014,376010,0
+NEXA.US,D,20180517,000000,14.079,14.096,13.907,13.931,252297,0
+NEXA.US,D,20180518,000000,13.866,13.931,13.652,13.923,119870,0
+NEXA.US,D,20180521,000000,13.948,14.031,13.76,13.849,114049,0
+NEXA.US,D,20180522,000000,13.801,13.94,13.66,13.694,78808,0
+NEXA.US,D,20180523,000000,13.594,13.713,13.151,13.373,136509,0
+NEXA.US,D,20180524,000000,13.364,13.529,13.266,13.397,112566,0
+NEXA.US,D,20180525,000000,13.315,13.529,13.109,13.225,128771,0
+NEXA.US,D,20180529,000000,13.16,13.225,12.837,12.896,156750,0
+NEXA.US,D,20180530,000000,12.837,13.373,12.781,13.184,239415,0
+NEXA.US,D,20180531,000000,13.315,13.323,12.837,12.921,481676,0
+NEXA.US,D,20180601,000000,13.044,13.446,12.822,13.027,294132,0
+NEXA.US,D,20180604,000000,13.118,13.327,13.118,13.151,367283,0
+NEXA.US,D,20180605,000000,13.134,13.545,13.044,13.497,194796,0
+NEXA.US,D,20180606,000000,13.405,13.874,13.405,13.775,168222,0
+NEXA.US,D,20180607,000000,13.76,13.882,13.578,13.76,155362,0
+NEXA.US,D,20180608,000000,13.783,13.783,12.871,13.151,364958,0
+NEXA.US,D,20180611,000000,13.086,13.274,12.937,12.946,72382,0
+NEXA.US,D,20180612,000000,12.888,12.93,12.674,12.789,204121,0
+NEXA.US,D,20180613,000000,12.739,12.757,12.477,12.518,161016,0
+NEXA.US,D,20180614,000000,12.616,12.739,12.157,12.189,210684,0
+NEXA.US,D,20180615,000000,12.14,12.361,11.555,11.712,372922,0
+NEXA.US,D,20180618,000000,11.68,11.778,11.35,11.753,332453,0
+NEXA.US,D,20180619,000000,11.68,11.761,11.467,11.555,71713,0
+NEXA.US,D,20180620,000000,11.622,11.671,11.26,11.499,209969,0
+NEXA.US,D,20180621,000000,11.4,11.532,10.948,11.014,188170,0
+NEXA.US,D,20180622,000000,11.12,11.179,10.948,10.948,218168,0
+NEXA.US,D,20180625,000000,10.898,11.014,10.356,10.503,218039,0
+NEXA.US,D,20180626,000000,10.488,10.57,10.29,10.307,120492,0
+NEXA.US,D,20180627,000000,10.323,10.372,9.74,9.888,153838,0
+NEXA.US,D,20180628,000000,9.863,9.994,9.518,9.657,333916,0
+NEXA.US,D,20180629,000000,9.649,9.846,9.576,9.675,191828,0
+NEXA.US,D,20180702,000000,9.576,9.715,9.1727,9.2216,132464,0
+NEXA.US,D,20180703,000000,9.2389,9.551,9.214,9.3618,78480,0
+NEXA.US,D,20180705,000000,9.452,9.604,9.2955,9.3781,229787,0
+NEXA.US,D,20180706,000000,9.2792,9.3282,8.9583,9.1727,723343,0
+NEXA.US,D,20180709,000000,9.1967,9.51,9.1967,9.4597,266164,0
+NEXA.US,D,20180710,000000,9.4856,9.675,9.333,9.657,227580,0
+NEXA.US,D,20180711,000000,9.551,9.682,9.3205,9.3454,502170,0
+NEXA.US,D,20180712,000000,9.4357,9.715,9.2955,9.641,279617,0
+NEXA.US,D,20180713,000000,9.566,9.789,9.2955,9.723,1187145,0
+NEXA.US,D,20180716,000000,9.608,10.183,9.583,9.953,516261,0
+NEXA.US,D,20180717,000000,10.003,10.356,9.937,10.06,500445,0
+NEXA.US,D,20180718,000000,9.987,10.331,9.822,10.299,190215,0
+NEXA.US,D,20180719,000000,10.192,10.315,9.805,10.019,403992,0
+NEXA.US,D,20180720,000000,10.068,10.307,9.937,9.953,596473,0
+NEXA.US,D,20180723,000000,9.978,10.207,9.822,10.027,470018,0
+NEXA.US,D,20180724,000000,10.207,10.619,10.171,10.47,521653,0
+NEXA.US,D,20180725,000000,10.57,10.742,10.266,10.742,337186,0
+NEXA.US,D,20180726,000000,10.677,10.693,10.488,10.594,137250,0
+NEXA.US,D,20180727,000000,10.628,10.891,10.554,10.841,225686,0
+NEXA.US,D,20180730,000000,10.825,11.01,10.748,10.932,143367,0
+NEXA.US,D,20180731,000000,10.948,11.022,10.848,11.022,671903,0
+NEXA.US,D,20180801,000000,11.022,11.779,10.594,11.54,375663,0
+NEXA.US,D,20180802,000000,11.359,11.392,10.25,11.301,712679,0
+NEXA.US,D,20180803,000000,11.26,11.581,11.26,11.424,417564,0
+NEXA.US,D,20180806,000000,11.326,11.338,10.783,10.891,223253,0
+NEXA.US,D,20180807,000000,10.997,11.145,10.709,10.767,206483,0
+NEXA.US,D,20180808,000000,10.874,10.956,10.61,10.759,210874,0
+NEXA.US,D,20180809,000000,10.825,11.046,10.685,11.022,127643,0
+NEXA.US,D,20180810,000000,10.915,11.055,10.25,10.43,215829,0
+NEXA.US,D,20180813,000000,10.464,10.464,10.159,10.217,175455,0
+NEXA.US,D,20180814,000000,10.225,10.25,9.945,10.085,133113,0
+NEXA.US,D,20180815,000000,9.962,9.978,9.3781,9.6,238813,0
+NEXA.US,D,20180816,000000,9.707,9.814,9.592,9.641,86232,0
+NEXA.US,D,20180817,000000,9.632,9.822,9.534,9.774,121461,0
+NEXA.US,D,20180820,000000,9.814,9.916,9.4856,9.781,159542,0
+NEXA.US,D,20180821,000000,9.774,9.937,9.69,9.92,61338,0
+NEXA.US,D,20180822,000000,9.962,10.052,9.846,9.929,134365,0
+NEXA.US,D,20180823,000000,9.888,9.896,9.608,9.608,66204,0
+NEXA.US,D,20180824,000000,9.657,9.92,9.657,9.764,49984,0
+NEXA.US,D,20180827,000000,9.855,10.166,9.649,9.937,80859,0
+NEXA.US,D,20180828,000000,10.012,10.159,9.846,9.929,106017,0
+NEXA.US,D,20180829,000000,9.945,10.077,9.829,10.052,78723,0
+NEXA.US,D,20180830,000000,10.044,10.164,9.4923,9.774,89100,0
+NEXA.US,D,20180831,000000,9.682,10.012,9.657,9.903,92635,0
+NEXA.US,D,20180904,000000,9.855,10.068,9.675,9.987,107004,0
+NEXA.US,D,20180905,000000,9.903,10.113,9.896,10.027,109482,0
+NEXA.US,D,20180906,000000,9.987,10.29,9.666,9.682,119753,0
+NEXA.US,D,20180907,000000,9.6,9.631,9.0004,9.2053,189387,0
+NEXA.US,D,20180910,000000,9.2053,9.2053,8.8518,8.9508,111774,0
+NEXA.US,D,20180911,000000,8.8518,9.0416,8.6468,8.9423,185126,0
+NEXA.US,D,20180912,000000,8.9181,9.1554,8.8605,8.9255,122886,0
+NEXA.US,D,20180913,000000,8.9835,9.1145,8.6545,9.0818,255759,0
+NEXA.US,D,20180914,000000,9.0575,9.0987,8.9423,8.9583,55454,0
+NEXA.US,D,20180917,000000,9.0247,9.0743,8.8355,8.9835,58890,0
+NEXA.US,D,20180918,000000,9.0575,9.1813,8.9752,9.0491,71148,0
+NEXA.US,D,20180919,000000,9.1401,9.863,9.0416,9.699,275512,0
+NEXA.US,D,20180920,000000,9.699,9.87,9.699,9.781,96741,0
+NEXA.US,D,20180921,000000,10.003,10.653,9.805,10.628,233447,0
+NEXA.US,D,20180924,000000,10.891,10.891,9.731,9.863,130381,0
+NEXA.US,D,20180925,000000,9.731,9.88,9.707,9.789,105907,0
+NEXA.US,D,20180926,000000,9.749,10.06,9.657,9.682,109624,0
+NEXA.US,D,20180927,000000,9.657,9.749,9.566,9.699,33834,0
+NEXA.US,D,20180928,000000,9.863,10.036,9.69,9.913,156094,0
+NEXA.US,D,20181001,000000,9.87,9.916,9.3781,9.888,138770,0
+NEXA.US,D,20181002,000000,9.929,10.381,9.863,10.323,82376,0
+NEXA.US,D,20181003,000000,10.455,10.57,10.201,10.356,83468,0
+NEXA.US,D,20181004,000000,10.488,10.488,10.192,10.192,66175,0
+NEXA.US,D,20181005,000000,10.192,10.405,10.192,10.25,57926,0
+NEXA.US,D,20181008,000000,10.299,10.544,10.201,10.521,38767,0
+NEXA.US,D,20181009,000000,10.455,10.496,10.109,10.151,88146,0
+NEXA.US,D,20181010,000000,10.044,10.109,9.501,9.625,80707,0
+NEXA.US,D,20181011,000000,9.592,10.06,9.551,9.945,58092,0
+NEXA.US,D,20181012,000000,10.077,10.101,9.969,10.036,56314,0
+NEXA.US,D,20181015,000000,9.92,10.39,9.92,10.201,67671,0
+NEXA.US,D,20181016,000000,10.307,10.455,10.183,10.183,76547,0
+NEXA.US,D,20181017,000000,10.101,10.233,10.027,10.127,32383,0
+NEXA.US,D,20181018,000000,10.225,10.225,9.781,9.863,43823,0
+NEXA.US,D,20181019,000000,9.87,10.159,9.551,9.625,36612,0
+NEXA.US,D,20181022,000000,9.666,9.666,9.556,9.625,86651,0
+NEXA.US,D,20181023,000000,9.526,9.559,9.0818,9.4443,124280,0
+NEXA.US,D,20181024,000000,9.4184,9.4443,9.213,9.3378,215053,0
+NEXA.US,D,20181025,000000,9.3378,9.4683,9.188,9.4357,73685,0
+NEXA.US,D,20181026,000000,9.3944,9.556,9.1324,9.2879,93282,0
+NEXA.US,D,20181029,000000,9.3944,9.3944,8.9798,9.107,103917,0
+NEXA.US,D,20181030,000000,9.0902,9.1813,8.8682,9.107,108698,0
+NEXA.US,D,20181031,000000,9.3618,9.723,9.0743,9.164,350244,0
+NEXA.US,D,20181101,000000,9.863,10.603,9.2466,10.594,196371,0
+NEXA.US,D,20181102,000000,10.644,10.775,10.401,10.709,73788,0
+NEXA.US,D,20181105,000000,10.635,10.881,10.408,10.751,59506,0
+NEXA.US,D,20181106,000000,10.709,11.014,10.709,10.948,66050,0
+NEXA.US,D,20181107,000000,11.055,11.253,10.742,11.014,82742,0
+NEXA.US,D,20181108,000000,10.858,11.096,10.668,11.039,22376,0
+NEXA.US,D,20181109,000000,11.014,11.014,10.47,10.619,31376,0
+NEXA.US,D,20181112,000000,10.578,10.653,10.207,10.356,60684,0
+NEXA.US,D,20181113,000000,10.29,10.446,10.183,10.274,47832,0
+NEXA.US,D,20181114,000000,10.29,10.438,10.003,10.25,67145,0
+NEXA.US,D,20181115,000000,10.201,10.396,9.913,10.39,59630,0
+NEXA.US,D,20181116,000000,10.364,10.475,10.282,10.39,36147,0
+NEXA.US,D,20181119,000000,10.331,10.464,10.118,10.323,34672,0
+NEXA.US,D,20181120,000000,10.183,10.352,10.003,10.118,48434,0
+NEXA.US,D,20181121,000000,10.183,10.315,10.109,10.274,37265,0
+NEXA.US,D,20181123,000000,10.207,10.43,9.822,10.356,40213,0
+NEXA.US,D,20181126,000000,10.405,10.66,10.044,10.233,158794,0
+NEXA.US,D,20181127,000000,10.159,10.364,10.077,10.307,99628,0
+NEXA.US,D,20181128,000000,10.381,10.653,10.225,10.39,77013,0
+NEXA.US,D,20181129,000000,10.331,10.521,10.282,10.364,81320,0
+NEXA.US,D,20181130,000000,10.217,10.39,10.183,10.274,115246,0
+NEXA.US,D,20181203,000000,10.381,10.608,9.945,10.093,197715,0
+NEXA.US,D,20181204,000000,10.085,10.405,9.809,9.888,85936,0
+NEXA.US,D,20181206,000000,9.632,9.92,9.4769,9.863,197670,0
+NEXA.US,D,20181207,000000,9.945,10.29,9.945,10.068,52803,0
+NEXA.US,D,20181210,000000,10.012,10.183,9.863,9.945,60318,0
+NEXA.US,D,20181211,000000,10.027,10.027,9.723,9.829,62013,0
+NEXA.US,D,20181212,000000,9.969,10.027,9.822,9.937,158596,0
+NEXA.US,D,20181213,000000,10.052,10.101,9.641,9.789,44186,0
+NEXA.US,D,20181214,000000,9.632,9.829,9.542,9.764,59150,0
+NEXA.US,D,20181217,000000,9.829,9.913,9.749,9.781,31923,0
+NEXA.US,D,20181218,000000,9.805,9.987,9.731,9.781,92848,0
+NEXA.US,D,20181219,000000,9.764,10.151,9.649,9.707,139630,0
+NEXA.US,D,20181220,000000,9.829,10.093,9.566,9.641,123374,0
+NEXA.US,D,20181221,000000,9.657,9.829,9.3119,9.666,161914,0
+NEXA.US,D,20181224,000000,9.707,9.846,9.625,9.657,22356,0
+NEXA.US,D,20181226,000000,9.707,9.707,9.592,9.657,47420,0
+NEXA.US,D,20181227,000000,9.641,9.863,9.632,9.69,66243,0
+NEXA.US,D,20181228,000000,9.657,9.829,9.641,9.731,39449,0
+NEXA.US,D,20181231,000000,9.755,9.846,9.666,9.781,20252,0
+NEXA.US,D,20190102,000000,9.699,10.077,9.608,9.913,35820,0
+NEXA.US,D,20190103,000000,9.903,9.99,9.682,9.846,32208,0
+NEXA.US,D,20190104,000000,9.994,10.356,9.846,10.06,82938,0
+NEXA.US,D,20190107,000000,10.052,10.43,9.962,10.201,44475,0
+NEXA.US,D,20190108,000000,10.175,10.331,9.888,9.929,160121,0
+NEXA.US,D,20190109,000000,10.06,10.068,9.188,9.2053,330211,0
+NEXA.US,D,20190110,000000,9.214,9.3858,8.9508,8.9583,459639,0
+NEXA.US,D,20190111,000000,8.8769,8.991,8.0466,8.4167,1625822,0
+NEXA.US,D,20190114,000000,8.0795,8.5072,8.0795,8.2686,645770,0
+NEXA.US,D,20190115,000000,8.2357,8.4167,8.0795,8.2272,171190,0
+NEXA.US,D,20190116,000000,8.3177,8.3177,8.1411,8.3013,978090,0
+NEXA.US,D,20190117,000000,8.2522,8.8277,8.2108,8.5977,762580,0
+NEXA.US,D,20190118,000000,8.7777,8.7777,8.3263,8.3753,159747,0
+NEXA.US,D,20190122,000000,8.2599,8.3099,7.8493,7.9644,197470,0
+NEXA.US,D,20190123,000000,8.0384,8.1287,7.463,7.6028,251043,0
+NEXA.US,D,20190124,000000,7.5945,7.6438,7.5041,7.5699,98069,0
+NEXA.US,D,20190125,000000,7.6603,7.9808,7.6356,7.7343,123023,0
+NEXA.US,D,20190128,000000,7.6191,7.6191,7.3973,7.4219,203293,0
+NEXA.US,D,20190129,000000,7.4794,7.4794,7.0519,7.0603,304881,0
+NEXA.US,D,20190130,000000,7.0684,7.2164,6.7561,7.0027,462160,0
+NEXA.US,D,20190131,000000,7.0027,7.3561,6.9698,7.2822,379526,0
+NEXA.US,D,20190201,000000,7.2904,7.389,7.1178,7.1671,106235,0
+NEXA.US,D,20190204,000000,7.1095,7.3561,7.0519,7.2494,203744,0
+NEXA.US,D,20190205,000000,7.2494,7.611,7.2123,7.5288,625274,0
+NEXA.US,D,20190206,000000,7.5205,8.0876,7.4958,7.726,385652,0
+NEXA.US,D,20190207,000000,7.6684,7.7712,7.545,7.6767,119928,0
+NEXA.US,D,20190208,000000,7.6603,7.7343,7.389,7.5616,153489,0
+NEXA.US,D,20190211,000000,7.5863,7.8247,7.4876,7.6684,96208,0
+NEXA.US,D,20190212,000000,7.6767,7.8164,7.6191,7.6684,74138,0
+NEXA.US,D,20190213,000000,7.6684,7.7506,7.5205,7.5369,85639,0
+NEXA.US,D,20190214,000000,7.4958,7.5369,7.315,7.4958,114200,0
+NEXA.US,D,20190215,000000,7.4219,7.8986,7.3314,7.7589,169605,0
+NEXA.US,D,20190219,000000,7.8821,8.2108,7.615,8.1781,328019,0
+NEXA.US,D,20190220,000000,8.1123,8.6382,8.1123,8.5314,183379,0
+NEXA.US,D,20190221,000000,8.4658,8.7941,8.4244,8.6632,132517,0
+NEXA.US,D,20190222,000000,8.7045,8.7208,8.5124,8.5563,113802,0
+NEXA.US,D,20190225,000000,8.589,9.0416,8.4985,8.7941,143716,0
+NEXA.US,D,20190226,000000,8.7208,8.8847,8.6632,8.8847,198171,0
+NEXA.US,D,20190227,000000,8.8769,8.9349,8.7535,8.7613,157404,0
+NEXA.US,D,20190228,000000,8.7286,8.8605,8.6872,8.8605,91021,0
+NEXA.US,D,20190301,000000,8.8605,9.0416,8.6959,9.0079,140671,0
+NEXA.US,D,20190304,000000,9.1145,9.4443,9.0416,9.3704,316781,0
+NEXA.US,D,20190305,000000,9.3042,9.69,9.3003,9.3378,133347,0
+NEXA.US,D,20190306,000000,9.3618,9.427,9.214,9.3454,94120,0
+NEXA.US,D,20190307,000000,9.4184,9.4597,9.214,9.3119,169165,0
+NEXA.US,D,20190308,000000,9.2389,9.2879,8.9677,9.164,286514,0
+NEXA.US,D,20190311,000000,9.2466,9.427,9.0491,9.214,166674,0
+NEXA.US,D,20190312,000000,9.3042,9.673,9.2715,9.4443,159005,0
+NEXA.US,D,20190313,000000,9.4875,9.909,9.3051,9.582,178454,0
+NEXA.US,D,20190314,000000,9.564,9.831,9.3867,9.633,81630,0
+NEXA.US,D,20190315,000000,9.737,9.823,9.685,9.805,882040,0
+NEXA.US,D,20190318,000000,9.737,10.279,9.711,10.245,110415,0
+NEXA.US,D,20190319,000000,10.228,10.599,10.228,10.426,86483,0
+NEXA.US,D,20190320,000000,10.374,10.952,10.374,10.719,70819,0
+NEXA.US,D,20190321,000000,10.719,10.954,10.624,10.719,128493,0
+NEXA.US,D,20190322,000000,10.546,10.779,10.546,10.685,128357,0
+NEXA.US,D,20190325,000000,10.642,10.745,10.435,10.495,74132,0
+NEXA.US,D,20190326,000000,10.555,10.693,10.435,10.642,62105,0
+NEXA.US,D,20190327,000000,10.521,10.762,10.521,10.658,66363,0
+NEXA.US,D,20190328,000000,10.667,10.71,10.555,10.615,65666,0
+NEXA.US,D,20190329,000000,10.729,10.848,10.512,10.729,61713,0
+NEXA.US,D,20190401,000000,10.848,10.943,10.693,10.736,86371,0
+NEXA.US,D,20190402,000000,10.814,10.814,10.651,10.71,92351,0
+NEXA.US,D,20190403,000000,10.71,11.003,10.693,10.753,85869,0
+NEXA.US,D,20190404,000000,10.736,10.831,10.676,10.814,78705,0
+NEXA.US,D,20190405,000000,10.814,10.892,10.745,10.788,57892,0
+NEXA.US,D,20190408,000000,10.882,10.952,10.753,10.857,60476,0
+NEXA.US,D,20190409,000000,10.866,10.874,10.615,10.823,73465,0
+NEXA.US,D,20190410,000000,10.814,11.029,10.788,10.84,185686,0
+NEXA.US,D,20190411,000000,10.848,10.848,10.651,10.771,62349,0
+NEXA.US,D,20190412,000000,10.745,10.917,10.736,10.823,119927,0
+NEXA.US,D,20190415,000000,10.909,10.935,10.702,10.779,58617,0
+NEXA.US,D,20190416,000000,10.762,10.866,10.693,10.831,102539,0
+NEXA.US,D,20190417,000000,10.866,10.987,10.793,10.857,49852,0
+NEXA.US,D,20190418,000000,10.943,10.943,10.581,10.624,166497,0
+NEXA.US,D,20190422,000000,10.512,10.831,10.461,10.729,59430,0
+NEXA.US,D,20190423,000000,10.788,10.788,10.495,10.581,317484,0
+NEXA.US,D,20190424,000000,10.53,10.615,10.366,10.495,88613,0
+NEXA.US,D,20190425,000000,10.589,10.589,10.038,10.245,230463,0
+NEXA.US,D,20190426,000000,10.116,10.409,10.082,10.366,78982,0
+NEXA.US,D,20190429,000000,10.357,10.468,10.297,10.34,119809,0
+NEXA.US,D,20190430,000000,10.331,10.53,10.142,10.203,132185,0
+NEXA.US,D,20190501,000000,10.055,10.176,9.0041,9.4261,210089,0
+NEXA.US,D,20190502,000000,9.452,9.512,9.1333,9.1592,292324,0
+NEXA.US,D,20190503,000000,9.2456,9.452,9.1247,9.237,157307,0
+NEXA.US,D,20190506,000000,9.1164,9.2024,8.8062,8.8579,124092,0
+NEXA.US,D,20190507,000000,8.7718,8.8406,8.4529,8.5391,135534,0
+NEXA.US,D,20190508,000000,8.5219,8.5219,8.3365,8.3927,173941,0
+NEXA.US,D,20190509,000000,8.3495,8.5477,8.3064,8.4098,266105,0
+NEXA.US,D,20190510,000000,8.4012,8.4701,8.3064,8.3495,233695,0
+NEXA.US,D,20190513,000000,8.2547,8.4098,8.0737,8.2978,360355,0
+NEXA.US,D,20190514,000000,8.3667,8.3667,7.9875,8.1514,187049,0
+NEXA.US,D,20190515,000000,8.1255,8.2806,8.0048,8.203,108903,0
+NEXA.US,D,20190516,000000,8.2375,8.5046,8.2375,8.4788,168544,0
+NEXA.US,D,20190517,000000,8.3927,8.5908,8.3452,8.3753,230173,0
+NEXA.US,D,20190520,000000,8.2892,8.6079,8.2892,8.5994,243051,0
+NEXA.US,D,20190521,000000,8.6425,8.7544,8.5735,8.5994,77731,0
+NEXA.US,D,20190522,000000,8.6252,8.6468,8.4701,8.5219,119293,0
+NEXA.US,D,20190523,000000,8.4185,8.5305,8.2892,8.2892,143130,0
+NEXA.US,D,20190524,000000,8.3495,8.4098,8.1599,8.2547,98806,0
+NEXA.US,D,20190528,000000,8.2806,8.3323,8.1514,8.2461,72307,0
+NEXA.US,D,20190529,000000,8.1168,8.4012,8.1168,8.2892,112597,0
+NEXA.US,D,20190530,000000,8.3323,8.3927,8.2375,8.2461,113175,0
+NEXA.US,D,20190531,000000,8.1944,8.272,8.1255,8.2547,111861,0
+NEXA.US,D,20190603,000000,8.2806,8.427,8.2202,8.3581,55835,0
+NEXA.US,D,20190604,000000,8.4185,8.7028,8.4012,8.5821,57154,0
+NEXA.US,D,20190605,000000,8.5908,8.7028,8.4185,8.4357,86107,0
+NEXA.US,D,20190606,000000,8.4529,8.5477,8.315,8.4443,150601,0
+NEXA.US,D,20190607,000000,8.4873,8.7631,8.4788,8.6941,158929,0
+NEXA.US,D,20190610,000000,8.6597,8.8927,8.5563,8.6338,103291,0
+NEXA.US,D,20190611,000000,8.7459,8.8664,8.7114,8.7976,97504,0
+NEXA.US,D,20190612,000000,8.7459,8.9873,8.7114,8.7114,81754,0
+NEXA.US,D,20190613,000000,8.8234,9.0041,8.6683,8.7372,137452,0
+NEXA.US,D,20190614,000000,8.7028,8.8148,8.5908,8.6166,89148,0
+NEXA.US,D,20190617,000000,8.6338,8.7372,8.5563,8.5735,65612,0
+NEXA.US,D,20190618,000000,8.6511,8.789,8.5908,8.7372,94874,0
+NEXA.US,D,20190619,000000,8.6941,8.7587,8.6597,8.7286,93219,0
+NEXA.US,D,20190620,000000,8.8579,9.3397,8.8323,9.1164,152957,0
+NEXA.US,D,20190621,000000,9.0556,9.1861,8.8751,9.0996,232583,0
+NEXA.US,D,20190624,000000,9.1506,9.1765,8.9012,8.9611,61424,0
+NEXA.US,D,20190625,000000,8.9443,9.0818,8.5821,8.6511,76376,0
+NEXA.US,D,20190626,000000,8.6941,8.7372,8.5735,8.6425,68466,0
+NEXA.US,D,20190627,000000,8.6941,8.72,8.4615,8.4873,92189,0
+NEXA.US,D,20190628,000000,8.4959,8.6252,8.2461,8.2633,83895,0
+NEXA.US,D,20190701,000000,8.2806,8.427,8.203,8.2547,145828,0
+NEXA.US,D,20190702,000000,8.2547,8.3323,8.2288,8.2547,42435,0
+NEXA.US,D,20190703,000000,8.2288,8.2806,8.1255,8.1944,33371,0
+NEXA.US,D,20190705,000000,8.1599,8.1944,7.8669,8.1858,78969,0
+NEXA.US,D,20190708,000000,8.1514,8.1514,7.8411,7.8497,41455,0
+NEXA.US,D,20190709,000000,7.7894,7.9445,7.5826,7.8929,70212,0
+NEXA.US,D,20190710,000000,7.9704,8.1427,7.9273,7.9617,40731,0
+NEXA.US,D,20190711,000000,7.979,8.0307,7.7808,7.8239,48062,0
+NEXA.US,D,20190712,000000,7.8239,7.9359,7.7808,7.8325,23513,0
+NEXA.US,D,20190715,000000,7.8066,7.979,7.7894,7.8669,60172,0
+NEXA.US,D,20190716,000000,7.8239,7.9359,7.7204,7.7981,72078,0
+NEXA.US,D,20190717,000000,7.8325,7.8584,7.7204,7.7808,115432,0
+NEXA.US,D,20190718,000000,7.7808,7.8669,7.7635,7.8669,55559,0
+NEXA.US,D,20190719,000000,7.8584,8.0221,7.8153,7.9273,62114,0
+NEXA.US,D,20190722,000000,7.9359,7.9359,7.6602,7.7033,50421,0
+NEXA.US,D,20190723,000000,7.6861,8.0307,7.6257,7.9962,128194,0
+NEXA.US,D,20190724,000000,7.9875,8.1686,7.8497,7.9875,99040,0
+NEXA.US,D,20190725,000000,8.0394,8.0394,7.6257,7.6861,69455,0
+NEXA.US,D,20190726,000000,7.7463,7.8584,7.6559,7.8325,86589,0
+NEXA.US,D,20190729,000000,7.8153,7.9617,7.6688,7.6861,38084,0
+NEXA.US,D,20190730,000000,7.6861,7.7033,7.5568,7.6257,26351,0
+NEXA.US,D,20190731,000000,7.6516,7.6516,7.0742,7.1001,142484,0
+NEXA.US,D,20190801,000000,7.393,7.393,6.5141,6.7726,125000,0
+NEXA.US,D,20190802,000000,6.7209,6.8846,6.5227,6.6521,68513,0
+NEXA.US,D,20190805,000000,6.4711,6.6175,6.2729,6.2815,49614,0
+NEXA.US,D,20190806,000000,6.2298,6.3849,6.092,6.1782,88023,0
+NEXA.US,D,20190807,000000,6.1436,6.6262,6.0317,6.5486,181123,0
+NEXA.US,D,20190808,000000,6.5831,6.9106,6.5831,6.8588,74849,0
+NEXA.US,D,20190809,000000,6.833,6.8846,6.6736,6.7037,47681,0
+NEXA.US,D,20190812,000000,6.7382,6.9019,6.6521,6.7554,89225,0
+NEXA.US,D,20190813,000000,6.6693,6.7899,6.4194,6.6347,367630,0
+NEXA.US,D,20190814,000000,6.4539,6.7986,6.4539,6.7554,132371,0
+NEXA.US,D,20190815,000000,6.7986,6.988,6.5612,6.9795,132855,0
+NEXA.US,D,20190816,000000,6.9708,7.2638,6.9537,7.2121,187125,0
+NEXA.US,D,20190819,000000,7.3671,7.4103,7.0484,7.169,193714,0
+NEXA.US,D,20190820,000000,7.1087,7.1863,6.9321,7.1173,71416,0
+NEXA.US,D,20190821,000000,7.169,7.1863,7.0484,7.1777,85981,0
+NEXA.US,D,20190822,000000,7.1259,7.35,7.0742,7.3413,113283,0
+NEXA.US,D,20190823,000000,7.2379,7.4878,7.1863,7.419,140394,0
+NEXA.US,D,20190826,000000,7.4534,7.574,7.393,7.5396,96815,0
+NEXA.US,D,20190827,000000,7.7291,7.7291,7.3671,7.6171,127145,0
+NEXA.US,D,20190828,000000,7.574,7.7723,7.4706,7.7033,93897,0
+NEXA.US,D,20190829,000000,7.7204,7.9014,7.7204,7.8584,46362,0
+NEXA.US,D,20190830,000000,7.8755,8.1168,7.8239,8.091,125760,0
+NEXA.US,D,20190903,000000,8.0394,8.2978,7.9014,8.0996,241966,0
+NEXA.US,D,20190904,000000,8.1514,8.2978,8.1514,8.1858,137113,0
+NEXA.US,D,20190905,000000,8.2288,8.3064,8.0652,8.2547,290984,0
+NEXA.US,D,20190906,000000,8.2806,8.315,8.0867,8.2202,209542,0
+NEXA.US,D,20190909,000000,8.2633,8.315,8.1514,8.2461,198464,0
+NEXA.US,D,20190910,000000,8.2806,8.3667,8.1427,8.3064,140009,0
+NEXA.US,D,20190911,000000,8.3495,8.4066,8.1255,8.1858,144497,0
+NEXA.US,D,20190912,000000,7.8584,8.1599,7.7723,8.1427,166399,0
+NEXA.US,D,20190913,000000,8.1858,8.4185,8.1858,8.272,119883,0
+NEXA.US,D,20190916,000000,8.2288,8.4185,8.0479,8.1427,126106,0
+NEXA.US,D,20190917,000000,8.1082,8.3408,8.1082,8.3408,200840,0
+NEXA.US,D,20190918,000000,8.272,8.3408,8.1858,8.2892,195378,0
+NEXA.US,D,20190919,000000,8.2547,8.3408,8.0737,8.2892,166628,0
+NEXA.US,D,20190920,000000,8.2806,8.4615,8.2806,8.427,103816,0
+NEXA.US,D,20190923,000000,8.3237,8.4615,8.1599,8.2547,82034,0
+NEXA.US,D,20190924,000000,8.203,8.203,8.0221,8.0737,67706,0
+NEXA.US,D,20190925,000000,7.8929,8.0566,7.8842,8.0566,57266,0
+NEXA.US,D,20190926,000000,8.0134,8.091,7.9704,8.0566,51255,0
+NEXA.US,D,20190927,000000,8.0221,8.1039,7.9875,8.0737,34521,0
+NEXA.US,D,20190930,000000,8.0307,8.1514,8.0307,8.1082,92755,0
+NEXA.US,D,20191001,000000,8.0996,8.1772,8.0652,8.134,93622,0
+NEXA.US,D,20191002,000000,8.0652,8.091,7.9187,7.9445,162648,0
+NEXA.US,D,20191003,000000,7.8929,7.9445,7.7377,7.8497,266517,0
+NEXA.US,D,20191004,000000,7.8411,7.8929,7.7635,7.8584,41031,0
+NEXA.US,D,20191007,000000,7.7808,7.9445,7.7635,7.9101,88055,0
+NEXA.US,D,20191008,000000,7.8669,7.9187,7.8066,7.8842,97236,0
+NEXA.US,D,20191009,000000,7.9125,7.979,7.8153,7.979,32438,0
+NEXA.US,D,20191010,000000,7.9962,8.2806,7.9617,8.2375,47021,0
+NEXA.US,D,20191011,000000,8.315,8.5563,8.2892,8.4788,316792,0
+NEXA.US,D,20191014,000000,8.4098,8.7976,8.4098,8.7803,122065,0
+NEXA.US,D,20191015,000000,8.8062,8.8492,8.5994,8.72,161381,0
+NEXA.US,D,20191016,000000,8.677,8.9181,8.6683,8.9096,224232,0
+NEXA.US,D,20191017,000000,8.9181,9.108,8.9181,9.0041,357997,0
+NEXA.US,D,20191018,000000,8.9377,9.1679,8.9181,8.9181,395233,0
+NEXA.US,D,20191021,000000,9.0304,9.1333,8.7028,9.0556,350071,0
+NEXA.US,D,20191022,000000,9.065,9.2888,8.7718,9.2629,347375,0
+NEXA.US,D,20191023,000000,9.2629,9.3666,9.0041,9.1164,291879,0
+NEXA.US,D,20191024,000000,9.1333,9.2197,8.8837,8.9611,55743,0
+NEXA.US,D,20191025,000000,8.9264,9.0556,8.4959,8.5305,409332,0
+NEXA.US,D,20191028,000000,8.5219,8.7718,8.4643,8.6338,212732,0
+NEXA.US,D,20191029,000000,8.6166,9.0902,8.5821,9.065,226150,0
+NEXA.US,D,20191030,000000,8.9611,9.2197,8.9611,9.1765,37191,0
+NEXA.US,D,20191031,000000,9.0902,9.4606,9.0733,9.2111,172383,0
+NEXA.US,D,20191101,000000,8.9096,8.9096,7.2466,7.3758,443866,0
+NEXA.US,D,20191104,000000,8.203,8.3064,7.6602,7.979,340618,0
+NEXA.US,D,20191105,000000,7.9187,8.0737,7.7723,8.0307,161690,0
+NEXA.US,D,20191106,000000,7.9962,8.134,7.9014,8.091,219205,0
+NEXA.US,D,20191107,000000,8.091,8.4529,8.091,8.1944,196778,0
+NEXA.US,D,20191108,000000,7.979,8.134,7.8411,8.1082,208425,0
+NEXA.US,D,20191111,000000,8.1082,8.4185,8.0652,8.2892,356429,0
+NEXA.US,D,20191112,000000,8.2288,8.3581,8.0479,8.1514,503543,0
+NEXA.US,D,20191113,000000,8.0652,8.1514,7.9273,7.9962,198814,0
+NEXA.US,D,20191114,000000,7.9617,8.1427,7.9101,7.9359,161264,0
+NEXA.US,D,20191115,000000,7.9101,8.0134,7.3758,7.4448,186309,0
+NEXA.US,D,20191118,000000,7.3069,7.3069,6.988,7.0484,231485,0
+NEXA.US,D,20191119,000000,7.0915,7.1001,6.8933,7.0053,135712,0
+NEXA.US,D,20191120,000000,6.9795,7.0441,6.8502,6.9277,82595,0
+NEXA.US,D,20191121,000000,6.8846,6.9019,6.7209,6.8157,84142,0
+NEXA.US,D,20191122,000000,6.7726,6.9967,6.7726,6.876,79083,0
+NEXA.US,D,20191125,000000,6.876,7.07,6.876,6.9708,44807,0
+NEXA.US,D,20191126,000000,6.8933,7.0484,6.8846,6.988,60942,0
+NEXA.US,D,20191127,000000,6.9795,7.1431,6.9052,7.1173,71196,0
+NEXA.US,D,20191129,000000,7.1345,7.4017,7.0872,7.3155,82067,0
+NEXA.US,D,20191202,000000,7.0828,7.2638,6.9019,6.9967,144144,0
+NEXA.US,D,20191203,000000,6.9622,7.0182,6.8416,6.9967,59025,0
+NEXA.US,D,20191204,000000,7.0312,7.1949,6.945,6.9708,86556,0
+NEXA.US,D,20191205,000000,6.9364,7.1431,6.9364,7.1431,43518,0
+NEXA.US,D,20191206,000000,7.1777,7.4792,7.1777,7.462,100630,0
+NEXA.US,D,20191209,000000,7.462,7.6688,7.419,7.5396,68379,0
+NEXA.US,D,20191210,000000,7.574,7.6257,7.4878,7.5999,38720,0
+NEXA.US,D,20191211,000000,7.5912,7.9273,7.5912,7.9273,116963,0
+NEXA.US,D,20191212,000000,7.9704,8.1117,7.8153,7.9617,59177,0
+NEXA.US,D,20191213,000000,8.0048,8.1514,7.8411,7.9532,76933,0
+NEXA.US,D,20191216,000000,7.6602,7.9445,7.6429,7.6774,89573,0
+NEXA.US,D,20191217,000000,7.6888,7.7204,7.5396,7.5568,65979,0
+NEXA.US,D,20191218,000000,7.5912,7.5999,7.3241,7.3671,109089,0
+NEXA.US,D,20191219,000000,7.3069,7.5999,7.3069,7.4103,86985,0
+NEXA.US,D,20191220,000000,7.4878,7.5136,7.169,7.2466,234646,0
+NEXA.US,D,20191223,000000,7.2983,7.3844,7.1949,7.2207,90970,0
+NEXA.US,D,20191224,000000,7.1604,7.3586,7.0742,7.2293,61603,0
+NEXA.US,D,20191226,000000,7.2638,7.3758,7.1863,7.2293,47746,0
+NEXA.US,D,20191227,000000,7.2725,7.2725,7.0657,7.1173,53223,0
+NEXA.US,D,20191230,000000,7.0828,7.1863,6.988,7.0226,41013,0
+NEXA.US,D,20191231,000000,6.988,7.0915,6.988,7.0138,37647,0
+NEXA.US,D,20200102,000000,7.0742,7.0742,6.9364,7.0312,49978,0
+NEXA.US,D,20200103,000000,7.0484,7.35,7.0484,7.2983,68888,0
+NEXA.US,D,20200106,000000,7.3241,7.5136,7.2638,7.3241,87923,0
+NEXA.US,D,20200107,000000,7.3241,7.3844,7.2035,7.2466,61735,0
+NEXA.US,D,20200108,000000,7.2551,7.2551,7.0915,7.0915,33967,0
+NEXA.US,D,20200109,000000,7.0828,7.3155,7.07,7.2121,60410,0
+NEXA.US,D,20200110,000000,7.2121,7.3328,7.169,7.1949,34085,0
+NEXA.US,D,20200113,000000,7.2379,7.6602,7.2379,7.6257,107966,0
+NEXA.US,D,20200114,000000,7.5654,7.8325,7.5136,7.6861,106206,0
+NEXA.US,D,20200115,000000,7.6602,7.8066,7.5826,7.6861,58417,0
+NEXA.US,D,20200116,000000,7.7033,7.7119,7.1949,7.2551,73026,0
+NEXA.US,D,20200117,000000,7.4103,7.531,7.2983,7.4448,68973,0
+NEXA.US,D,20200121,000000,7.4448,7.6602,7.4103,7.6257,54116,0
+NEXA.US,D,20200122,000000,7.6429,7.6516,7.4534,7.5999,89979,0
+NEXA.US,D,20200123,000000,7.531,7.7291,7.5051,7.7033,72066,0
+NEXA.US,D,20200124,000000,7.6774,7.6946,7.2078,7.2379,73410,0
+NEXA.US,D,20200127,000000,7.1431,7.1431,6.7942,6.833,171580,0
+NEXA.US,D,20200128,000000,6.8846,6.8846,6.6347,6.7037,118685,0
+NEXA.US,D,20200129,000000,6.7382,6.764,6.4711,6.4883,348736,0
+NEXA.US,D,20200130,000000,6.4453,6.9795,6.4453,6.9795,109415,0
+NEXA.US,D,20200131,000000,6.9019,6.988,6.5401,6.833,121601,0
+NEXA.US,D,20200203,000000,6.7813,6.833,6.4839,6.5227,42852,0
+NEXA.US,D,20200204,000000,6.4969,6.7554,6.4969,6.7554,44817,0
+NEXA.US,D,20200205,000000,6.7468,6.9708,6.7468,6.945,31882,0
+NEXA.US,D,20200206,000000,6.9106,6.9106,6.7209,6.8502,42319,0
+NEXA.US,D,20200207,000000,6.7813,6.8416,6.6347,6.7986,53539,0
+NEXA.US,D,20200210,000000,6.764,6.8933,6.5917,6.6951,35913,0
+NEXA.US,D,20200211,000000,6.8588,7.1173,6.8502,7.1001,39140,0
+NEXA.US,D,20200212,000000,7.057,7.462,6.9967,7.4448,53508,0
+NEXA.US,D,20200213,000000,7.393,7.393,7.0828,7.1604,15976,0
+NEXA.US,D,20200214,000000,7.419,7.7463,7.2897,7.6774,48848,0
+NEXA.US,D,20200218,000000,7.5826,7.6342,7.35,7.4103,28010,0
+NEXA.US,D,20200219,000000,7.3671,7.6774,7.3328,7.6171,41244,0
+NEXA.US,D,20200220,000000,7.6516,7.9101,7.6342,7.6861,53911,0
+NEXA.US,D,20200221,000000,7.5999,7.8842,7.5999,7.8755,28562,0
+NEXA.US,D,20200224,000000,7.7204,7.8153,7.5568,7.5826,46061,0
+NEXA.US,D,20200225,000000,7.6516,7.6516,7.1949,7.2466,50304,0
+NEXA.US,D,20200226,000000,7.2897,7.2897,6.988,7.057,26302,0
+NEXA.US,D,20200227,000000,6.9277,7.057,6.6865,6.7295,39697,0
+NEXA.US,D,20200228,000000,6.6089,6.6779,6.1436,6.3246,111177,0
+NEXA.US,D,20200302,000000,6.2902,6.4108,6.1178,6.3418,51494,0
+NEXA.US,D,20200303,000000,6.4539,6.4711,6.0143,6.0661,64510,0
+NEXA.US,D,20200304,000000,6.0661,6.1695,5.799,5.9541,53071,0
+NEXA.US,D,20200305,000000,5.9197,6.1091,5.5922,5.7558,417919,0
+NEXA.US,D,20200306,000000,5.6611,5.8119,5.6008,5.73,82733,0
+NEXA.US,D,20200309,000000,5.506,5.5836,4.5323,4.834,445603,0
+NEXA.US,D,20200310,000000,4.9545,5.17,4.7348,5.1614,58084,0
+NEXA.US,D,20200311,000000,5.0493,5.1527,4.9373,5.0063,113614,0
+NEXA.US,D,20200312,000000,4.6702,4.6702,3.4121,4.1016,182093,0
+NEXA.US,D,20200313,000000,4.4267,4.5626,3.8933,4.3237,98357,0
+NEXA.US,D,20200316,000000,3.5096,3.8839,3.4347,3.8558,137320,0
+NEXA.US,D,20200317,000000,3.94,4.3237,3.8277,4.2396,97122,0
+NEXA.US,D,20200318,000000,3.9963,3.9963,3.5564,3.6313,211785,0
+NEXA.US,D,20200319,000000,3.4721,3.547,3.1773,3.3785,151594,0
+NEXA.US,D,20200320,000000,3.285,3.4347,2.5175,2.5175,728461,0
+NEXA.US,D,20200323,000000,2.6392,2.7141,2.4757,2.5737,157633,0
+NEXA.US,D,20200324,000000,2.6767,3.4815,2.672,3.416,197353,0
+NEXA.US,D,20200325,000000,3.4066,3.8933,3.3037,3.4253,94814,0
+NEXA.US,D,20200326,000000,3.416,3.6125,3.0791,3.1914,37690,0
+NEXA.US,D,20200327,000000,3.0978,3.182,3.0042,3.1258,34670,0
+NEXA.US,D,20200330,000000,3.0697,3.0837,2.7983,2.8825,110487,0
+NEXA.US,D,20200331,000000,2.8825,3.2943,2.8825,3.2568,61825,0
+NEXA.US,D,20200401,000000,3.2101,3.2101,2.6672,2.7795,240406,0
+NEXA.US,D,20200402,000000,2.7421,2.8544,2.4005,2.6018,163691,0
+NEXA.US,D,20200403,000000,2.7234,2.8731,2.6298,2.8357,169820,0
+NEXA.US,D,20200406,000000,2.9855,3.6874,2.8077,3.2663,225121,0
+NEXA.US,D,20200407,000000,3.3317,3.5002,3.1727,3.313,72391,0
+NEXA.US,D,20200408,000000,3.3224,3.3224,3.0229,3.2568,77633,0
+NEXA.US,D,20200409,000000,3.2663,3.4908,3.1727,3.2288,140520,0
+NEXA.US,D,20200413,000000,3.182,3.3785,2.948,3.3317,161589,0
+NEXA.US,D,20200414,000000,3.2381,3.5984,3.1727,3.5283,133330,0
+NEXA.US,D,20200415,000000,3.3411,3.3691,3.0323,3.3037,96191,0
+NEXA.US,D,20200416,000000,3.2101,3.5377,3.2101,3.444,70795,0
+NEXA.US,D,20200417,000000,3.4721,3.7903,3.3973,3.5844,47172,0
+NEXA.US,D,20200420,000000,3.5751,3.678,3.4066,3.5096,38529,0
+NEXA.US,D,20200421,000000,3.3785,3.4534,3.1446,3.2475,128465,0
+NEXA.US,D,20200422,000000,3.313,3.3271,3.1897,3.2381,45268,0
+NEXA.US,D,20200423,000000,3.2007,3.3691,3.1446,3.2381,69516,0
+NEXA.US,D,20200424,000000,3.285,3.2943,3.154,3.2663,56523,0
+NEXA.US,D,20200427,000000,3.3037,3.3037,3.1446,3.1727,31739,0
+NEXA.US,D,20200428,000000,3.154,3.8933,3.154,3.781,171727,0
+NEXA.US,D,20200429,000000,3.8652,4.5297,3.8371,4.2676,159179,0
+NEXA.US,D,20200430,000000,4.1834,4.2115,3.6874,3.9213,84137,0
+NEXA.US,D,20200501,000000,3.809,3.8464,3.65,3.7529,57607,0
+NEXA.US,D,20200504,000000,3.7341,3.7763,3.416,3.4253,39677,0
+NEXA.US,D,20200505,000000,3.4908,3.7248,3.3504,3.3973,46493,0
+NEXA.US,D,20200506,000000,3.3785,3.416,3.2475,3.3598,55304,0
+NEXA.US,D,20200507,000000,3.285,3.6967,3.2381,3.5564,55141,0
+NEXA.US,D,20200508,000000,3.519,4.0524,3.5002,4.0337,42666,0
+NEXA.US,D,20200511,000000,3.9681,4.0056,3.7529,3.9307,36681,0
+NEXA.US,D,20200512,000000,3.8184,4.015,3.7529,3.7903,33196,0
+NEXA.US,D,20200513,000000,3.7903,3.8277,3.6313,3.7436,66732,0
+NEXA.US,D,20200514,000000,3.809,4.1179,3.6874,3.7997,72697,0
+NEXA.US,D,20200515,000000,3.7623,4.0056,3.706,3.94,65379,0
+NEXA.US,D,20200518,000000,4.0711,4.3706,4.0711,4.3332,35616,0
+NEXA.US,D,20200519,000000,4.3706,4.3706,4.1212,4.3425,40681,0
+NEXA.US,D,20200520,000000,4.3986,4.4923,4.277,4.4173,32297,0
+NEXA.US,D,20200521,000000,4.3893,4.3893,4.2115,4.2489,9150,0
+NEXA.US,D,20200522,000000,4.2115,4.2115,3.8746,3.9587,34568,0
+NEXA.US,D,20200526,000000,3.9776,4.4829,3.94,4.0243,36653,0
+NEXA.US,D,20200527,000000,4.1086,4.2021,3.9494,4.0337,12772,0
+NEXA.US,D,20200528,000000,4.0992,4.0992,3.8277,3.8277,26626,0
+NEXA.US,D,20200529,000000,3.4534,3.9494,3.4534,3.7716,80275,0
+NEXA.US,D,20200601,000000,3.8371,3.9776,3.5938,3.8371,52975,0
+NEXA.US,D,20200602,000000,3.7903,4.277,3.7903,4.015,50636,0
+NEXA.US,D,20200603,000000,4.2863,4.3612,4.1834,4.2583,75605,0
+NEXA.US,D,20200604,000000,4.2957,4.3519,4.1179,4.2115,35010,0
+NEXA.US,D,20200605,000000,4.1553,4.6513,4.1553,4.5203,112602,0
+NEXA.US,D,20200608,000000,4.7543,5.4749,4.7543,5.1473,91421,0
+NEXA.US,D,20200609,000000,5.0725,5.269,5.0444,5.1661,33562,0
+NEXA.US,D,20200610,000000,5.1567,5.1567,4.6888,5.0632,27898,0
+NEXA.US,D,20200611,000000,4.8759,4.9929,4.6794,4.8666,81791,0
+NEXA.US,D,20200612,000000,5.0538,5.1099,4.8198,4.9976,32389,0
+NEXA.US,D,20200615,000000,4.8479,4.8479,4.5859,4.8198,44710,0
+NEXA.US,D,20200616,000000,5.1006,5.3018,4.9133,5.1567,54158,0
+NEXA.US,D,20200617,000000,5.2129,5.2129,4.9883,5.1755,16494,0
+NEXA.US,D,20200618,000000,5.1755,5.3439,5.0819,5.2222,156492,0
+NEXA.US,D,20200619,000000,5.3439,5.3439,5.1661,5.1755,92077,0
+NEXA.US,D,20200622,000000,4.7543,5.3065,4.7543,5.2971,84573,0
+NEXA.US,D,20200623,000000,5.3439,5.9054,5.2971,5.8399,53081,0
+NEXA.US,D,20200624,000000,5.9522,6.2985,5.8961,6.1301,74882,0
+NEXA.US,D,20200625,000000,6.1301,6.3172,6.1207,6.1675,33953,0
+NEXA.US,D,20200626,000000,6.1207,6.2891,5.8961,6.233,134420,0
+NEXA.US,D,20200629,000000,6.3172,6.3172,5.5966,6.0365,160272,0
+NEXA.US,D,20200630,000000,5.8961,6.2798,5.8305,6.2142,84621,0
+NEXA.US,D,20200701,000000,6.2236,6.3172,5.7089,5.7744,127933,0
+NEXA.US,D,20200702,000000,5.9241,5.9616,5.4656,5.4749,56689,0
+NEXA.US,D,20200706,000000,5.5779,5.7463,5.3813,5.4936,76418,0
+NEXA.US,D,20200707,000000,5.4281,5.4531,4.9883,5.3065,111444,0
+NEXA.US,D,20200708,000000,5.3065,5.5872,5.2783,5.5123,90217,0
+NEXA.US,D,20200709,000000,5.5405,5.8025,5.4468,5.4562,37149,0
+NEXA.US,D,20200710,000000,5.4656,5.7931,5.4656,5.7651,36379,0
+NEXA.US,D,20200713,000000,5.8305,6.1019,5.7089,5.9991,56337,0
+NEXA.US,D,20200714,000000,5.9709,6.1113,5.8399,6.0458,166100,0
+NEXA.US,D,20200715,000000,6.1113,6.1301,5.9991,6.1019,165439,0
+NEXA.US,D,20200716,000000,6.0365,6.0365,5.6808,5.7276,30453,0
+NEXA.US,D,20200717,000000,5.7651,5.9803,5.7182,5.9148,31291,0
+NEXA.US,D,20200720,000000,5.9616,6.0832,5.8867,6.0271,41511,0
+NEXA.US,D,20200721,000000,6.1768,6.3172,6.1019,6.1019,119918,0
+NEXA.US,D,20200722,000000,6.0739,6.2517,5.9428,6.1394,68973,0
+NEXA.US,D,20200723,000000,6.0832,6.0832,5.6808,5.6995,133302,0
+NEXA.US,D,20200724,000000,5.6434,5.9616,5.4468,5.9241,26087,0
+NEXA.US,D,20200727,000000,6.0739,6.364,5.8679,6.0832,68576,0
+NEXA.US,D,20200728,000000,6.1675,6.2517,5.9335,5.9522,56282,0
+NEXA.US,D,20200729,000000,6.0271,6.1019,5.7838,5.7931,18668,0
+NEXA.US,D,20200730,000000,5.7557,5.8679,5.5685,5.7931,21737,0
+NEXA.US,D,20200731,000000,5.8025,5.9616,5.7931,5.8867,25125,0
+NEXA.US,D,20200803,000000,5.8399,6.2049,5.7182,6.1581,296557,0
+NEXA.US,D,20200804,000000,6.1488,6.6728,6.0365,6.5138,70405,0
+NEXA.US,D,20200805,000000,6.5044,6.9724,6.4764,6.5699,40296,0
+NEXA.US,D,20200806,000000,6.5231,6.8038,6.5138,6.7477,25123,0
+NEXA.US,D,20200807,000000,6.6915,6.7851,6.364,6.5325,27759,0
+NEXA.US,D,20200810,000000,7.1034,7.1127,6.4951,7.0472,76240,0
+NEXA.US,D,20200811,000000,7.0098,7.0098,6.467,6.467,29565,0
+NEXA.US,D,20200812,000000,6.5887,6.5887,6.3078,6.4482,34263,0
+NEXA.US,D,20200813,000000,6.5231,6.5792,6.4201,6.4388,18540,0
+NEXA.US,D,20200814,000000,6.364,6.5605,6.3265,6.5231,20453,0
+NEXA.US,D,20200817,000000,6.6354,6.729,6.4388,6.4857,19555,0
+NEXA.US,D,20200818,000000,6.7758,7.0098,6.467,6.7197,111390,0
+NEXA.US,D,20200819,000000,6.7009,8.0112,6.6354,7.693,186867,0
+NEXA.US,D,20200820,000000,7.6649,7.7959,7.2991,7.3467,17651,0
+NEXA.US,D,20200821,000000,7.3934,7.3934,6.832,6.9911,27764,0
+NEXA.US,D,20200824,000000,6.9537,7.1127,6.7664,6.9255,46083,0
+NEXA.US,D,20200825,000000,6.8974,7.1876,6.5699,6.9724,46633,0
+NEXA.US,D,20200826,000000,6.8132,7.4871,6.8132,7.4497,50148,0
+NEXA.US,D,20200827,000000,7.4684,7.8427,7.0004,7.1876,34566,0
+NEXA.US,D,20200828,000000,7.2437,7.693,7.2437,7.5058,27427,0
+NEXA.US,D,20200831,000000,7.5433,7.8053,7.3373,7.3373,47191,0
+NEXA.US,D,20200901,000000,7.3747,7.5994,6.6074,6.8694,80059,0
+NEXA.US,D,20200902,000000,6.8507,6.8787,6.3827,6.6167,140526,0
+NEXA.US,D,20200903,000000,6.5887,6.9443,6.5887,6.7945,59225,0
+NEXA.US,D,20200904,000000,6.8694,7.094,6.6074,7.0098,21327,0
+NEXA.US,D,20200908,000000,6.9161,6.963,6.7384,6.9443,12252,0
+NEXA.US,D,20200909,000000,7.0191,7.2344,6.8694,6.8974,40096,0
+NEXA.US,D,20200910,000000,6.9443,7.1782,6.6913,6.7945,51703,0
+NEXA.US,D,20200911,000000,6.8974,6.9161,6.6915,6.7477,23558,0
+NEXA.US,D,20200914,000000,6.7384,6.8787,6.7384,6.8413,5536,0
+NEXA.US,D,20200915,000000,6.963,7.2437,6.963,7.1034,20484,0
+NEXA.US,D,20200916,000000,7.0847,7.3747,6.8507,6.8694,44958,0
+NEXA.US,D,20200917,000000,6.832,6.9208,6.3547,6.3827,76145,0
+NEXA.US,D,20200918,000000,6.3734,6.5792,5.8586,6.1019,86827,0
+NEXA.US,D,20200921,000000,5.9428,6.1394,5.5498,6.0552,39346,0
+NEXA.US,D,20200922,000000,6.0271,6.1394,5.9428,6.1019,7849,0
+NEXA.US,D,20200923,000000,6.1675,6.2611,5.5779,5.6246,20314,0
+NEXA.US,D,20200924,000000,5.6153,5.8585,5.2971,5.5218,54582,0
+NEXA.US,D,20200925,000000,5.5405,5.5405,5.2409,5.3158,20340,0
+NEXA.US,D,20200928,000000,5.4375,5.5779,4.9696,5.0538,25370,0
+NEXA.US,D,20200929,000000,5.0163,5.0257,4.8572,4.9227,41398,0
+NEXA.US,D,20200930,000000,4.8479,4.9976,4.801,4.9508,76546,0
+NEXA.US,D,20201001,000000,4.9321,5.5951,4.8853,5.4468,172880,0
+NEXA.US,D,20201002,000000,5.1942,5.6153,5.1942,5.5592,131266,0
+NEXA.US,D,20201005,000000,5.7182,6.1113,5.6995,6.0739,36489,0
+NEXA.US,D,20201006,000000,6.0926,6.3452,5.4468,5.5311,47600,0
+NEXA.US,D,20201007,000000,5.4375,5.4375,5.1473,5.2316,74994,0
+NEXA.US,D,20201008,000000,5.2607,5.3532,5.1473,5.1942,97428,0
+NEXA.US,D,20201009,000000,5.1661,5.5779,5.1567,5.5592,43135,0
+NEXA.US,D,20201012,000000,5.5218,5.7931,5.5218,5.7089,61827,0
+NEXA.US,D,20201013,000000,5.6153,5.6995,5.5218,5.6059,36733,0
+NEXA.US,D,20201014,000000,5.6434,5.8025,5.4094,5.5123,25498,0
+NEXA.US,D,20201015,000000,5.4188,5.8305,5.3065,5.7931,14101,0
+NEXA.US,D,20201016,000000,5.7651,5.9148,5.2596,5.2783,28256,0
+NEXA.US,D,20201019,000000,5.3252,5.6059,5.1006,5.1286,15810,0
+NEXA.US,D,20201020,000000,5.1848,5.3252,4.8292,5.0912,55595,0
+NEXA.US,D,20201021,000000,5.1473,5.4656,5.1099,5.4281,26082,0
+NEXA.US,D,20201022,000000,5.3813,5.5498,5.3719,5.4281,12977,0
+NEXA.US,D,20201023,000000,5.4188,5.5405,5.3486,5.4281,16461,0
+NEXA.US,D,20201026,000000,5.4281,5.5498,5.1661,5.2035,13213,0
+NEXA.US,D,20201027,000000,5.2409,5.5592,5.0444,5.5592,88575,0
+NEXA.US,D,20201028,000000,5.4281,5.4562,5.0444,5.4562,39497,0
+NEXA.US,D,20201029,000000,5.5123,5.9335,5.3486,5.7557,108172,0
+NEXA.US,D,20201030,000000,5.9241,6.233,5.3392,5.6621,41775,0
+NEXA.US,D,20201102,000000,5.5966,5.6715,5.269,5.6715,22622,0
+NEXA.US,D,20201103,000000,5.7931,6.4014,5.6387,6.2424,58493,0
+NEXA.US,D,20201104,000000,6.233,6.233,5.9616,6.0365,18133,0
+NEXA.US,D,20201105,000000,6.3547,6.7197,6.2142,6.5792,42203,0
+NEXA.US,D,20201106,000000,6.7103,7.0098,6.4951,6.4951,69997,0
+NEXA.US,D,20201109,000000,6.364,6.86,6.1955,6.6448,59442,0
+NEXA.US,D,20201110,000000,6.7384,7.1314,6.6167,7.0847,38683,0
+NEXA.US,D,20201111,000000,7.0285,7.0285,6.7009,6.8694,19309,0
+NEXA.US,D,20201112,000000,6.7571,7.0191,6.729,6.9537,35826,0
+NEXA.US,D,20201113,000000,7.0285,7.1034,6.8974,7.0285,15336,0
+NEXA.US,D,20201116,000000,7.0565,7.3934,7.0098,7.2157,33922,0
+NEXA.US,D,20201117,000000,7.2157,7.4403,7.2157,7.3934,11857,0
+NEXA.US,D,20201118,000000,7.3093,7.5245,7.0285,7.3467,22466,0
+NEXA.US,D,20201119,000000,7.2531,7.3467,7.1127,7.3093,6125,0
+NEXA.US,D,20201120,000000,7.3093,7.3934,7.1739,7.1782,14319,0
+NEXA.US,D,20201123,000000,7.3093,7.5058,7.2157,7.3747,15736,0
+NEXA.US,D,20201124,000000,7.3093,7.6368,7.1501,7.4216,37276,0
+NEXA.US,D,20201125,000000,7.4403,7.7117,7.4403,7.5338,22753,0
+NEXA.US,D,20201127,000000,7.4964,7.7023,7.4964,7.6743,15994,0
+NEXA.US,D,20201130,000000,7.5433,7.8707,7.1876,7.3747,50134,0
+NEXA.US,D,20201201,000000,7.5338,7.8333,7.4028,7.459,41142,0
+NEXA.US,D,20201202,000000,7.5151,7.5807,7.1595,7.2157,51469,0
+NEXA.US,D,20201203,000000,7.2999,8.4229,7.2157,7.7678,88418,0
+NEXA.US,D,20201204,000000,7.7117,7.8614,7.5058,7.5526,35958,0
+NEXA.US,D,20201207,000000,7.4871,8.2639,7.4497,8.2639,42307,0
+NEXA.US,D,20201208,000000,8.2357,8.5353,8.217,8.4791,38722,0
+NEXA.US,D,20201209,000000,8.5259,8.5259,7.9924,8.0673,35093,0
+NEXA.US,D,20201210,000000,8.0486,8.2732,8.0486,8.1983,17955,0
+NEXA.US,D,20201211,000000,8.1422,8.4604,7.7772,7.8053,32464,0
+NEXA.US,D,20201214,000000,7.8146,7.8989,7.3654,7.3841,25540,0
+NEXA.US,D,20201215,000000,7.5058,7.721,7.4871,7.6368,20750,0
+NEXA.US,D,20201216,000000,7.7866,7.7866,7.4871,7.562,33027,0
+NEXA.US,D,20201217,000000,7.8146,7.955,7.3467,7.4871,94683,0
+NEXA.US,D,20201218,000000,7.5526,7.7772,6.9348,6.9348,113425,0
+NEXA.US,D,20201221,000000,6.9255,7.6743,6.9255,7.6649,37821,0
+NEXA.US,D,20201222,000000,7.5713,7.7397,7.5713,7.6368,52559,0
+NEXA.US,D,20201223,000000,7.5433,7.721,7.5433,7.6461,32523,0
+NEXA.US,D,20201224,000000,7.6274,8.0954,7.6274,7.9737,50721,0
+NEXA.US,D,20201228,000000,8.0112,8.7786,7.8819,8.6756,60691,0
+NEXA.US,D,20201229,000000,8.7037,9.3771,8.6195,9.1996,87182,0
+NEXA.US,D,20201230,000000,9.2274,9.2466,8.7739,8.9096,43380,0
+NEXA.US,D,20201231,000000,9.1439,9.2188,8.8909,9.0219,68036,0
+NEXA.US,D,20210104,000000,9.1343,9.743,9.0781,9.1717,94719,0
+NEXA.US,D,20210105,000000,9.1996,9.4808,8.6007,8.7692,72694,0
+NEXA.US,D,20210106,000000,8.8441,9.2466,8.7786,9.0032,12678,0
+NEXA.US,D,20210107,000000,9.1155,9.1155,8.4697,8.6289,21701,0
+NEXA.US,D,20210108,000000,8.7318,8.7505,8.2826,8.3668,43869,0
+NEXA.US,D,20210111,000000,8.3106,8.3106,8.0767,8.217,16888,0
+NEXA.US,D,20210112,000000,8.2545,8.9752,8.2451,8.8441,39723,0
+NEXA.US,D,20210113,000000,8.8441,8.8441,8.4229,8.4885,11964,0
+NEXA.US,D,20210114,000000,8.4323,8.8909,8.4323,8.6476,27711,0
+NEXA.US,D,20210115,000000,8.6382,8.8909,7.9457,8.1983,35943,0
+NEXA.US,D,20210119,000000,8.189,8.7318,8.189,8.6756,9499,0
+NEXA.US,D,20210120,000000,8.4136,8.7599,8.4136,8.7599,3550,0
+NEXA.US,D,20210121,000000,8.7037,8.9283,8.3949,8.4791,13452,0
+NEXA.US,D,20210122,000000,8.0486,8.5727,8.0486,8.3293,5760,0
+NEXA.US,D,20210125,000000,8.4136,8.554,8.1234,8.1609,12381,0
+NEXA.US,D,20210126,000000,8.1703,8.2357,8.1234,8.2357,10806,0
+NEXA.US,D,20210127,000000,8.0393,8.0393,7.3934,7.5666,88698,0
+NEXA.US,D,20210128,000000,7.4964,8.0299,7.2718,7.6556,29268,0
+NEXA.US,D,20210129,000000,7.6836,9.0406,7.5713,8.0767,78081,0
+NEXA.US,D,20210201,000000,9.826,11.774,8.348,9.4616,90577,0
+NEXA.US,D,20210202,000000,9.3493,9.873,9.1717,9.4433,69647,0
+NEXA.US,D,20210203,000000,9.3119,9.682,9.2236,9.3215,30444,0
+NEXA.US,D,20210204,000000,9.2466,9.3589,8.8347,8.9096,48406,0
+NEXA.US,D,20210205,000000,9.0219,9.0219,8.4604,8.6102,37544,0
+NEXA.US,D,20210208,000000,8.9189,10.023,8.8628,9.977,51349,0
+NEXA.US,D,20210209,000000,10.014,10.108,9.1343,9.4059,78369,0
+NEXA.US,D,20210210,000000,9.593,9.958,9.2466,9.4242,29367,0
+NEXA.US,D,20210211,000000,9.4242,10.089,8.9845,9.3867,43397,0
+NEXA.US,D,20210212,000000,9.1439,10.003,8.9377,9.705,80916,0
+NEXA.US,D,20210216,000000,9.798,10.763,9.668,9.771,214212,0
+NEXA.US,D,20210217,000000,9.2092,9.743,8.5914,9.0875,102511,0
+NEXA.US,D,20210218,000000,9.0875,9.0875,8.8722,8.9096,16344,0
+NEXA.US,D,20210219,000000,9.2466,9.3589,8.685,9.0968,27688,0
+NEXA.US,D,20210222,000000,9.0593,10.22,9.0313,9.743,191016,0
+NEXA.US,D,20210223,000000,9.705,10.07,9.593,9.658,37917,0
+NEXA.US,D,20210224,000000,9.808,10.248,9.696,10.135,78469,0
+NEXA.US,D,20210225,000000,10.202,10.641,8.9658,9.3397,65802,0
+NEXA.US,D,20210226,000000,9.4242,9.4242,8.6242,8.8628,52253,0
+NEXA.US,D,20210301,000000,8.9658,9.3493,8.7318,8.8909,21371,0
+NEXA.US,D,20210302,000000,8.7599,9.3589,8.5446,9.05,37937,0
+NEXA.US,D,20210303,000000,9.0313,9.2092,8.5446,8.7786,34819,0
+NEXA.US,D,20210304,000000,8.8722,8.9283,7.8427,8.4229,58205,0
+NEXA.US,D,20210305,000000,8.5072,8.9096,8.2264,8.685,213192,0
+NEXA.US,D,20210308,000000,8.8441,11.137,8.3574,10.098,707668,0
+NEXA.US,D,20210309,000000,10.632,11.23,9.873,10.033,659510,0
+NEXA.US,D,20210310,000000,10.323,10.323,9.789,9.92,113839,0
+NEXA.US,D,20210311,000000,10.068,10.682,9.934,10.654,363681,0
+NEXA.US,D,20210312,000000,10.778,10.778,10.097,10.318,86258,0
+NEXA.US,D,20210315,000000,10.318,10.462,9.847,10.385,60117,0
+NEXA.US,D,20210316,000000,10.5,10.625,9.972,10.538,50725,0
+NEXA.US,D,20210317,000000,10.471,10.798,10.279,10.558,80788,0
+NEXA.US,D,20210318,000000,10.558,10.817,10.001,10.049,157088,0
+NEXA.US,D,20210319,000000,10.087,10.289,9.703,9.713,447168,0
+NEXA.US,D,20210322,000000,9.963,10.279,9.799,10.135,230287,0
+NEXA.US,D,20210323,000000,10.078,10.207,9.598,9.876,179229,0
+NEXA.US,D,20210324,000000,9.905,10.116,9.627,9.665,75973,0
+NEXA.US,D,20210325,000000,9.598,9.972,9.521,9.713,132460,0
+NEXA.US,D,20210326,000000,9.809,10.26,9.675,9.742,126010,0
+NEXA.US,D,20210329,000000,9.819,10.049,9.598,9.876,170661,0
+NEXA.US,D,20210330,000000,9.828,10.164,9.771,10.011,309796,0
+NEXA.US,D,20210331,000000,10.097,10.193,9.809,9.838,134921,0
+NEXA.US,D,20210401,000000,10.068,10.164,9.857,10.03,100716,0
+NEXA.US,D,20210405,000000,10.212,10.308,9.963,10.078,52294,0
+NEXA.US,D,20210406,000000,10.174,10.174,9.905,10.078,171657,0
+NEXA.US,D,20210407,000000,10.174,10.174,9.895,10.02,84441,0
+NEXA.US,D,20210408,000000,10.174,10.174,9.924,10.039,101077,0
+NEXA.US,D,20210409,000000,10.174,10.212,9.943,10.059,144642,0
+NEXA.US,D,20210412,000000,10.174,10.5,9.3579,9.588,193124,0
+NEXA.US,D,20210413,000000,9.598,10.03,9.559,9.771,268250,0
+NEXA.US,D,20210414,000000,9.79,10.531,9.79,10.289,437624,0
+NEXA.US,D,20210415,000000,10.394,10.895,10.289,10.404,137471,0
+NEXA.US,D,20210416,000000,10.711,11.018,10.596,10.942,176003,0
+NEXA.US,D,20210419,000000,10.865,10.884,10.231,10.356,73300,0
+NEXA.US,D,20210420,000000,10.26,10.299,9.559,9.694,98570,0
+NEXA.US,D,20210421,000000,9.636,10.078,9.579,10.011,317341,0
+NEXA.US,D,20210422,000000,9.972,10.155,9.79,9.79,76975,0
+NEXA.US,D,20210423,000000,9.636,9.982,9.607,9.655,37131,0
+NEXA.US,D,20210426,000000,9.617,10.107,9.617,10.02,34159,0
+NEXA.US,D,20210427,000000,10.078,10.337,9.78,9.905,45188,0
+NEXA.US,D,20210428,000000,10.097,10.145,9.856,10.049,113686,0
+NEXA.US,D,20210429,000000,10.087,10.203,9.742,10.068,79785,0
+NEXA.US,D,20210430,000000,10.078,10.212,9.3387,9.924,475393,0
+NEXA.US,D,20210503,000000,9.905,10.087,9.612,9.713,81077,0
+NEXA.US,D,20210504,000000,9.521,9.905,9.4347,9.521,65093,0
+NEXA.US,D,20210505,000000,9.579,9.867,9.579,9.627,61497,0
+NEXA.US,D,20210506,000000,9.627,10.02,9.627,9.655,124823,0
+NEXA.US,D,20210507,000000,9.723,10.26,9.684,9.953,108030,0
+NEXA.US,D,20210510,000000,10.126,10.347,10.116,10.174,107818,0
+NEXA.US,D,20210511,000000,10.174,10.711,10.049,10.299,80801,0
+NEXA.US,D,20210512,000000,10.356,10.567,10.356,10.442,155849,0
+NEXA.US,D,20210513,000000,10.49,10.826,10.27,10.366,63337,0
+NEXA.US,D,20210514,000000,10.433,10.922,10.404,10.606,128231,0
+NEXA.US,D,20210517,000000,10.702,11.357,10.692,11.162,185641,0
+NEXA.US,D,20210518,000000,11.316,11.46,11.071,11.258,177868,0
+NEXA.US,D,20210519,000000,11.383,11.383,10.395,10.51,258755,0
+NEXA.US,D,20210520,000000,10.634,10.908,10.423,10.49,104584,0
+NEXA.US,D,20210521,000000,10.615,10.788,10.342,10.414,97993,0
+NEXA.US,D,20210524,000000,10.299,10.454,9.991,10.279,167943,0
+NEXA.US,D,20210525,000000,10.212,10.38,9.732,9.799,104236,0
+NEXA.US,D,20210526,000000,9.694,10.145,9.598,9.924,113624,0
+NEXA.US,D,20210527,000000,9.953,10.116,9.809,9.963,73780,0
+NEXA.US,D,20210528,000000,9.924,10.318,9.895,10.26,90023,0
+NEXA.US,D,20210601,000000,10.462,10.961,10.462,10.577,289342,0
+NEXA.US,D,20210602,000000,10.548,10.692,10.462,10.558,147191,0
+NEXA.US,D,20210603,000000,10.49,10.74,10.318,10.663,108497,0
+NEXA.US,D,20210604,000000,10.692,11.325,10.692,11.22,103784,0
+NEXA.US,D,20210607,000000,11.325,11.421,10.961,11.114,113702,0
+NEXA.US,D,20210608,000000,11.086,11.11,10.673,10.865,57869,0
+NEXA.US,D,20210609,000000,10.5,10.529,9.598,10.059,291473,0
+NEXA.US,D,20210610,000000,10.087,10.318,9.953,10.116,102780,0
+NEXA.US,D,20210611,000000,10.241,10.366,9.943,10.049,92711,0
+NEXA.US,D,20210614,000000,9.991,10.164,9.857,9.953,140482,0
+NEXA.US,D,20210615,000000,9.867,9.891,9.3483,9.3867,104048,0
+NEXA.US,D,20210616,000000,9.3387,9.3579,8.0334,8.3214,584593,0
+NEXA.US,D,20210617,000000,8.235,8.2734,7.9758,8.1678,272408,0
+NEXA.US,D,20210618,000000,8.1486,8.3597,8.0526,8.3597,318914,0
+NEXA.US,D,20210621,000000,8.4077,8.5229,8.0718,8.139,92800,0
+NEXA.US,D,20210622,000000,8.139,8.3358,8.0334,8.2734,75774,0
+NEXA.US,D,20210623,000000,8.3885,8.6284,8.3741,8.4557,66420,0
+NEXA.US,D,20210624,000000,8.5517,8.7629,8.4797,8.7437,66814,0
+NEXA.US,D,20210625,000000,8.6189,8.7149,8.4845,8.6765,88617,0
+NEXA.US,D,20210628,000000,8.6765,8.6765,8.3214,8.3981,50893,0
+NEXA.US,D,20210629,000000,8.3214,8.4365,8.0622,8.1582,62958,0
+NEXA.US,D,20210630,000000,8.2062,8.4653,8.091,8.4173,171071,0
+NEXA.US,D,20210701,000000,8.5325,8.6381,8.4173,8.5421,73500,0
+NEXA.US,D,20210702,000000,8.5709,8.7341,8.4461,8.5613,68389,0
+NEXA.US,D,20210706,000000,8.6381,8.7053,8.2786,8.3214,76103,0
+NEXA.US,D,20210707,000000,8.4173,8.6669,8.3118,8.6285,87065,0
+NEXA.US,D,20210708,000000,8.4077,8.4173,8.1774,8.2926,71352,0
+NEXA.US,D,20210709,000000,8.3214,8.5229,8.1006,8.2062,69774,0
+NEXA.US,D,20210712,000000,8.2254,8.3214,8.0718,8.1966,27402,0
+NEXA.US,D,20210713,000000,8.1582,8.2062,8.0334,8.0526,30417,0
+NEXA.US,D,20210714,000000,8.2158,8.331,7.9566,7.9566,66735,0
+NEXA.US,D,20210715,000000,7.8895,8.0046,7.7839,7.947,42100,0
+NEXA.US,D,20210716,000000,7.899,8.0046,7.5055,7.6207,106207,0
+NEXA.US,D,20210719,000000,7.5631,7.5631,7.0301,7.3616,86194,0
+NEXA.US,D,20210720,000000,7.3232,7.6207,7.0544,7.4863,63304,0
+NEXA.US,D,20210721,000000,7.5823,7.8031,7.4863,7.7839,34626,0
+NEXA.US,D,20210722,000000,7.5919,7.7647,7.5535,7.5535,35813,0
+NEXA.US,D,20210723,000000,7.4479,7.5343,7.249,7.4671,93038,0
+NEXA.US,D,20210726,000000,7.5343,8.0334,7.5343,7.9854,44621,0
+NEXA.US,D,20210727,000000,7.899,7.9662,7.7551,7.8607,52245,0
+NEXA.US,D,20210728,000000,7.9662,8.331,7.9182,8.3022,54761,0
+NEXA.US,D,20210729,000000,8.2542,8.5565,8.211,8.3022,74390,0
+NEXA.US,D,20210730,000000,8.6381,8.6381,7.8127,8.1102,37840,0
+NEXA.US,D,20210802,000000,8.1966,8.3693,7.9278,8.0046,39095,0
+NEXA.US,D,20210803,000000,8.091,8.4269,7.8415,8.3214,107911,0
+NEXA.US,D,20210804,000000,8.2542,8.5229,8.0142,8.0622,95792,0
+NEXA.US,D,20210805,000000,8.0142,8.1486,7.9374,8.0622,40949,0
+NEXA.US,D,20210806,000000,8.0622,8.1486,7.8607,8.1006,28696,0
+NEXA.US,D,20210809,000000,8.1198,8.1198,7.6303,7.6879,102028,0
+NEXA.US,D,20210810,000000,7.6399,7.8847,7.6399,7.6783,74276,0
+NEXA.US,D,20210811,000000,7.7455,7.8415,7.6399,7.7071,70864,0
+NEXA.US,D,20210812,000000,7.7071,7.7838,7.3808,7.4,114947,0
+NEXA.US,D,20210813,000000,7.4959,7.4959,7.3232,7.4288,67402,0
+NEXA.US,D,20210816,000000,7.4479,7.4479,7.2176,7.2944,77358,0
+NEXA.US,D,20210817,000000,7.2272,7.2757,6.8577,7.0544,75261,0
+NEXA.US,D,20210818,000000,7.0544,7.064,6.4402,6.517,187123,0
+NEXA.US,D,20210819,000000,6.5841,6.9201,6.4114,6.4402,200600,0
+NEXA.US,D,20210820,000000,6.4114,6.6513,6.3922,6.4402,111919,0
+NEXA.US,D,20210823,000000,6.5362,6.9201,6.4882,6.6513,329005,0
+NEXA.US,D,20210824,000000,6.8433,8.2253,6.8241,8.0718,339210,0
+NEXA.US,D,20210825,000000,8.0718,8.1582,7.5055,7.5631,141570,0
+NEXA.US,D,20210826,000000,7.6399,7.7359,7.2464,7.4288,57169,0
+NEXA.US,D,20210827,000000,7.5535,7.8319,7.4096,7.8031,125263,0
+NEXA.US,D,20210830,000000,7.9374,7.9521,7.6687,7.8415,65876,0
+NEXA.US,D,20210831,000000,7.8895,7.9854,7.7743,7.9854,59316,0
+NEXA.US,D,20210901,000000,8.091,8.1486,7.8799,8.1198,54692,0
+NEXA.US,D,20210902,000000,8.139,8.2446,8.091,8.1486,34116,0
+NEXA.US,D,20210903,000000,8.0622,8.1294,7.8319,7.8415,43623,0
+NEXA.US,D,20210907,000000,7.8703,8.6189,7.8703,8.5997,96619,0
+NEXA.US,D,20210908,000000,8.6381,8.7053,7.947,8.0046,70745,0
+NEXA.US,D,20210909,000000,7.9854,8.0862,7.8511,7.9662,53203,0
+NEXA.US,D,20210910,000000,7.9758,8.4824,7.6879,7.6975,91254,0
+NEXA.US,D,20210913,000000,8.043,8.043,7.6591,7.7455,101172,0
+NEXA.US,D,20210914,000000,7.7263,7.8108,7.5151,7.5439,56046,0
+NEXA.US,D,20210915,000000,7.6015,7.7359,7.4863,7.7359,59779,0
+NEXA.US,D,20210916,000000,7.7263,7.7695,7.208,7.3808,145081,0
+NEXA.US,D,20210917,000000,7.2944,7.2944,6.421,6.4306,396536,0
+NEXA.US,D,20210920,000000,6.4978,6.7665,6.2387,6.4594,218528,0
+NEXA.US,D,20210921,000000,6.5074,6.6321,6.4402,6.4498,310630,0
+NEXA.US,D,20210922,000000,6.4786,6.9393,6.4786,6.9105,150817,0
+NEXA.US,D,20210923,000000,7.1984,7.1984,6.8625,7.016,145176,0
+NEXA.US,D,20210924,000000,6.9009,6.9968,6.7185,6.7281,86929,0
+NEXA.US,D,20210927,000000,6.8049,7.208,6.7569,7.0256,69235,0
+NEXA.US,D,20210928,000000,6.9681,7.0064,6.6897,6.9968,95214,0
+NEXA.US,D,20210929,000000,7.2464,7.2464,6.9297,6.9873,63408,0
+NEXA.US,D,20210930,000000,7.0544,7.4863,7.0544,7.2944,232792,0
+NEXA.US,D,20211001,000000,7.3712,7.4959,7.0832,7.208,110612,0
+NEXA.US,D,20211004,000000,7.2944,7.6687,7.2944,7.4384,294553,0
+NEXA.US,D,20211005,000000,7.5631,8.5517,7.3904,7.9854,932753,0
+NEXA.US,D,20211006,000000,7.8703,8.2601,7.6783,8.235,256526,0
+NEXA.US,D,20211007,000000,8.3501,9.2236,8.3214,8.6285,355005,0
+NEXA.US,D,20211008,000000,8.83,9.742,8.83,9.4347,359595,0
+NEXA.US,D,20211011,000000,9.4443,9.799,8.8588,8.9452,287372,0
+NEXA.US,D,20211012,000000,9.1372,9.2715,8.926,9.1084,104910,0
+NEXA.US,D,20211013,000000,9.1756,9.2273,9.022,9.0892,143559,0
+NEXA.US,D,20211014,000000,9.3579,9.972,9.3579,9.972,319475,0
+NEXA.US,D,20211015,000000,10.222,11.134,10.068,10.452,389932,0
+NEXA.US,D,20211018,000000,10.884,12.343,10.702,11.796,709160,0
+NEXA.US,D,20211019,000000,12.266,12.266,10.558,10.702,452001,0
+NEXA.US,D,20211020,000000,10.759,10.932,10.212,10.625,282067,0
+NEXA.US,D,20211021,000000,10.375,10.654,10.039,10.241,174093,0
+NEXA.US,D,20211022,000000,10.174,10.745,10.174,10.423,170634,0
+NEXA.US,D,20211025,000000,10.49,11.502,10.446,11.345,255418,0
+NEXA.US,D,20211026,000000,11.45,11.45,10.711,10.769,201238,0
+NEXA.US,D,20211027,000000,10.433,10.433,8.8502,8.9068,587298,0
+NEXA.US,D,20211028,000000,9.0412,9.2619,8.7053,8.8972,292074,0
+NEXA.US,D,20211029,000000,7.6783,8.2446,7.5823,8.1102,638644,0
+NEXA.US,D,20211101,000000,8.2062,8.2062,7.1984,7.7167,867731,0
+NEXA.US,D,20211102,000000,7.4767,7.9182,7.2176,7.9182,611963,0
+NEXA.US,D,20211103,000000,7.6879,8.1486,7.4863,7.9182,646192,0
+NEXA.US,D,20211104,000000,7.7359,7.8511,7.304,7.4288,517343,0
+NEXA.US,D,20211105,000000,7.2944,8.2062,7.2944,8.1678,432474,0
+NEXA.US,D,20211108,000000,8.1486,8.4317,7.7647,8.3789,279359,0
+NEXA.US,D,20211109,000000,8.4653,8.6957,8.4269,8.5805,291749,0
+NEXA.US,D,20211110,000000,8.5037,8.7053,8.3597,8.6669,174332,0
+NEXA.US,D,20211111,000000,8.4461,9.0508,8.3981,8.8012,449961,0
+NEXA.US,D,20211112,000000,8.6285,9.0796,8.5613,8.9836,227783,0
+NEXA.US,D,20211115,000000,8.974,8.974,8.6477,8.9164,111863,0
+NEXA.US,D,20211116,000000,8.7629,9.0316,8.5229,8.7341,119121,0
+NEXA.US,D,20211117,000000,8.5517,8.7437,8.4317,8.4461,87378,0
+NEXA.US,D,20211118,000000,8.5805,8.5805,8.043,8.2446,98139,0
+NEXA.US,D,20211119,000000,8.1198,8.2782,7.9688,8.0526,90886,0
+NEXA.US,D,20211122,000000,8.1486,8.3214,8.0862,8.2158,58368,0
+NEXA.US,D,20211123,000000,8.139,8.3118,7.7359,7.7647,214992,0
+NEXA.US,D,20211124,000000,7.6783,8.1102,7.6783,7.9566,129303,0
+NEXA.US,D,20211126,000000,7.6783,7.6783,7.3232,7.5055,149732,0
+NEXA.US,D,20211129,000000,7.5823,7.8415,7.4719,7.5727,247756,0
+NEXA.US,D,20211130,000000,7.5151,7.6495,7.1504,7.3616,108977,0
+NEXA.US,D,20211201,000000,7.5535,7.6783,6.4306,6.7281,583909,0
+NEXA.US,D,20211202,000000,6.7953,7.16,6.7953,7.1504,185921,0
+NEXA.US,D,20211203,000000,7.1504,7.3232,6.7185,6.8721,393868,0
+NEXA.US,D,20211206,000000,6.9489,7.4096,6.7857,7.3904,138495,0
+NEXA.US,D,20211207,000000,7.5343,7.6879,7.4959,7.5439,115854,0
+NEXA.US,D,20211208,000000,7.6399,7.7167,7.4863,7.5631,44192,0
+NEXA.US,D,20211209,000000,7.4,7.4959,7.2944,7.4479,46886,0
+NEXA.US,D,20211210,000000,7.5919,7.5919,7.256,7.4,101583,0
+NEXA.US,D,20211213,000000,7.4288,7.5055,7.0736,7.208,60443,0
+NEXA.US,D,20211214,000000,7.1504,7.197,6.8625,6.9489,74173,0
+NEXA.US,D,20211215,000000,6.8817,7.2752,6.6033,7.208,236507,0
+NEXA.US,D,20211216,000000,7.4384,7.7359,7.376,7.4575,260663,0
+NEXA.US,D,20211217,000000,7.4096,7.557,7.3424,7.3424,236997,0
+NEXA.US,D,20211220,000000,7.2656,7.4096,7.0736,7.3328,130934,0
+NEXA.US,D,20211221,000000,7.3904,7.7167,7.3904,7.6399,77728,0
+NEXA.US,D,20211222,000000,7.6015,7.9278,7.5727,7.8031,99268,0
+NEXA.US,D,20211223,000000,7.7839,7.9758,7.7243,7.8895,34177,0
+NEXA.US,D,20211227,000000,7.9278,8.0046,7.7455,7.9662,69917,0
+NEXA.US,D,20211228,000000,7.8895,7.9278,7.6111,7.6207,49155,0
+NEXA.US,D,20211229,000000,7.4096,7.6591,7.256,7.5343,72198,0
+NEXA.US,D,20211230,000000,7.4575,7.6591,7.3424,7.352,136173,0
+NEXA.US,D,20211231,000000,7.3232,7.7263,7.3232,7.5439,85601,0
+NEXA.US,D,20220103,000000,7.5055,7.7647,7.5055,7.6687,32839,0
+NEXA.US,D,20220104,000000,7.7455,8.0334,7.6687,7.9854,341492,0
+NEXA.US,D,20220105,000000,8.0622,8.5901,7.8127,7.8511,94280,0
+NEXA.US,D,20220106,000000,7.8799,8.1198,7.6879,8.043,70925,0
+NEXA.US,D,20220107,000000,8.0238,8.4749,8.0238,8.1966,74381,0
+NEXA.US,D,20220110,000000,8.0238,8.0622,7.8429,7.9566,47443,0
+NEXA.US,D,20220111,000000,8.0718,8.3214,8.0046,8.3118,35953,0
+NEXA.US,D,20220112,000000,8.5133,8.83,8.4557,8.5421,206105,0
+NEXA.US,D,20220113,000000,8.8684,8.926,8.571,8.7245,149985,0
+NEXA.US,D,20220114,000000,8.6573,8.8588,8.2254,8.5037,51691,0
+NEXA.US,D,20220118,000000,8.4461,8.5181,8.1582,8.4269,56245,0
+NEXA.US,D,20220119,000000,8.4653,9.07,8.4653,8.5517,138527,0
+NEXA.US,D,20220120,000000,8.6285,9.022,8.4845,8.5517,76949,0
+NEXA.US,D,20220121,000000,8.4173,8.6093,7.8895,7.9566,134537,0
+NEXA.US,D,20220124,000000,7.7455,7.899,7.3424,7.8703,93766,0
+NEXA.US,D,20220125,000000,7.7071,8.0238,7.4384,7.9662,281320,0
+NEXA.US,D,20220126,000000,8.0238,8.3501,7.6783,7.899,320064,0
+NEXA.US,D,20220127,000000,7.947,8.1678,7.5343,7.6591,94221,0
+NEXA.US,D,20220128,000000,7.5823,7.6111,7.1984,7.6111,301594,0
+NEXA.US,D,20220131,000000,7.5823,7.9566,7.4096,7.9566,103405,0
+NEXA.US,D,20220201,000000,7.9854,8.3248,7.8703,8.1102,60589,0
+NEXA.US,D,20220202,000000,8.1294,8.1294,7.8127,8.0238,34318,0
+NEXA.US,D,20220203,000000,7.9662,8.0814,7.6111,7.7743,84926,0
+NEXA.US,D,20220204,000000,7.7455,7.9758,7.6591,7.8799,71934,0
+NEXA.US,D,20220207,000000,7.9086,8.0718,7.7023,7.8895,41556,0
+NEXA.US,D,20220208,000000,7.8319,8.2062,7.4959,8.1486,125528,0
+NEXA.US,D,20220209,000000,8.1486,8.3742,7.9278,8.1102,191072,0
+NEXA.US,D,20220210,000000,7.9374,8.5517,7.6783,7.9566,430551,0
+NEXA.US,D,20220211,000000,8.0142,8.8588,8.0142,8.4365,221443,0
+NEXA.US,D,20220214,000000,8.3501,8.6861,8.187,8.4941,134404,0
+NEXA.US,D,20220215,000000,8.5805,8.7341,8.3693,8.6861,36745,0
+NEXA.US,D,20220216,000000,7.8223,8.4845,7.208,8.4557,591046,0
+NEXA.US,D,20220217,000000,8.2734,8.5325,8.091,8.4557,174779,0
+NEXA.US,D,20220218,000000,8.3789,8.3981,7.9614,8.139,110159,0
+NEXA.US,D,20220222,000000,8.1678,8.2542,7.5055,7.6399,89266,0
+NEXA.US,D,20220223,000000,7.6975,7.923,7.5535,7.6399,109586,0
+NEXA.US,D,20220224,000000,7.4671,7.6975,7.352,7.5727,55024,0
+NEXA.US,D,20220225,000000,7.5343,7.7167,7.4192,7.6111,116853,0
+NEXA.US,D,20220228,000000,7.7455,7.7647,7.4192,7.6303,97517,0
+NEXA.US,D,20220301,000000,7.6111,8.2542,7.6111,8.2062,109121,0
+NEXA.US,D,20220302,000000,8.331,8.7341,8.2158,8.7053,113099,0
+NEXA.US,D,20220303,000000,8.7149,8.83,8.0814,8.4557,215260,0
+NEXA.US,D,20220304,000000,8.6285,8.6285,8.0814,8.3501,92646,0
+NEXA.US,D,20220307,000000,8.4941,9.54,8.4941,9.4251,900248,0
+NEXA.US,D,20220308,000000,9.4539,9.742,8.9932,9.166,182038,0
+NEXA.US,D,20220309,000000,9.1948,9.3867,8.8012,9.022,180705,0
+NEXA.US,D,20220310,000000,9.07,9.51,8.925,9.43,113594,0
+NEXA.US,D,20220311,000000,9.37,9.49,9.25,9.34,75699,0
+NEXA.US,D,20220314,000000,9.37,9.37,8.6,8.77,358681,0
+NEXA.US,D,20220315,000000,8.69,9.21,8.69,8.99,162914,0
+NEXA.US,D,20220316,000000,8.99,9.18,8.61,8.86,148759,0
+NEXA.US,D,20220317,000000,8.87,9.32,8.87,8.96,162810,0
+NEXA.US,D,20220318,000000,9.01,9.15,8.35,8.39,572212,0
+NEXA.US,D,20220321,000000,8.47,8.98,8.43,8.91,111547,0
+NEXA.US,D,20220322,000000,8.92,8.97,8.58,8.7,70286,0
+NEXA.US,D,20220323,000000,8.6,9.19,8.6,9.04,115439,0
+NEXA.US,D,20220324,000000,9.16,9.55,9.12,9.2,64894,0
+NEXA.US,D,20220325,000000,9.18,9.29,8.9,9.21,82073,0
+NEXA.US,D,20220328,000000,9.17,9.18,8.8042,9.05,119520,0
+NEXA.US,D,20220329,000000,9.05,9.19,8.81,9.16,80123,0
+NEXA.US,D,20220330,000000,9.13,9.555,9.06,9.37,57882,0
+NEXA.US,D,20220331,000000,9.52,9.6687,9.27,9.34,49550,0
+NEXA.US,D,20220401,000000,9.38,9.83,9.32,9.8,105366,0
+NEXA.US,D,20220404,000000,9.99,10.42,9.62,10.18,174934,0
+NEXA.US,D,20220405,000000,10.18,10.4099,9.66,9.7,91676,0
+NEXA.US,D,20220406,000000,9.79,10.27,9.48,10.25,182805,0
+NEXA.US,D,20220407,000000,10.33,10.35,9.81,10.12,87943,0
+NEXA.US,D,20220408,000000,10.28,10.43,10.16,10.43,113100,0
+NEXA.US,D,20220411,000000,10.43,10.54,9.87,9.87,129525,0
+NEXA.US,D,20220412,000000,10.13,10.21,9.76,10.12,131487,0
+NEXA.US,D,20220413,000000,10.03,10.47,9.9402,10.33,86560,0
+NEXA.US,D,20220414,000000,10.18,10.33,9.82,10,78151,0
+NEXA.US,D,20220418,000000,9.93,10.46,9.88,10.04,88871,0
+NEXA.US,D,20220419,000000,10.04,10.14,9.8,10.11,175898,0
+NEXA.US,D,20220420,000000,10.24,10.53,10.12,10.36,406834,0
+NEXA.US,D,20220421,000000,10.3,10.3,9.2827,9.49,189795,0
+NEXA.US,D,20220422,000000,9.43,9.56,8.92,9.34,165596,0
+NEXA.US,D,20220425,000000,8.97,9.16,8.44,8.81,155850,0
+NEXA.US,D,20220426,000000,9,9.04,8.71,8.81,115568,0
+NEXA.US,D,20220427,000000,8.86,9.16,8.72,8.73,71940,0
+NEXA.US,D,20220428,000000,8.92,9.5,8.75,9.33,152533,0
+NEXA.US,D,20220429,000000,9.52,9.845,9.34,9.36,118923,0
+NEXA.US,D,20220502,000000,9.29,9.47,9,9.45,94150,0
+NEXA.US,D,20220503,000000,9.5,9.66,9.47,9.63,81716,0
+NEXA.US,D,20220504,000000,9.59,9.85,9.4569,9.84,54120,0
+NEXA.US,D,20220505,000000,9.79,9.79,8.83,9.01,78568,0
+NEXA.US,D,20220506,000000,8.97,9.01,8.5,8.6,168143,0
+NEXA.US,D,20220509,000000,8.43,8.45,7.72,7.98,153470,0
+NEXA.US,D,20220510,000000,8.04,8.1859,7.6252,7.9,122187,0
+NEXA.US,D,20220511,000000,7.99,8.34,7.84,7.92,83485,0
+NEXA.US,D,20220512,000000,7.68,7.78,7.33,7.65,174280,0
+NEXA.US,D,20220513,000000,7.7,8.18,7.58,8.08,48963,0
+NEXA.US,D,20220516,000000,8.24,8.32,8.0701,8.16,323506,0
+NEXA.US,D,20220517,000000,8.43,8.7,8.4,8.51,79525,0
+NEXA.US,D,20220518,000000,8.45,8.46,8.1,8.12,80974,0
+NEXA.US,D,20220519,000000,8.27,8.7,8.12,8.47,84286,0
+NEXA.US,D,20220520,000000,8.61,8.69,8.33,8.42,51852,0
+NEXA.US,D,20220523,000000,8.59,8.7587,8.49,8.63,29469,0
+NEXA.US,D,20220524,000000,8.61,8.69,8.4384,8.67,18221,0
+NEXA.US,D,20220525,000000,8.65,8.85,8.57,8.83,21064,0
+NEXA.US,D,20220526,000000,8.73,9.03,8.73,8.8,46593,0
+NEXA.US,D,20220527,000000,8.86,9.22,8.65,9.22,108504,0
+NEXA.US,D,20220531,000000,9.26,9.6796,8.95,9.06,250879,0
+NEXA.US,D,20220601,000000,9.11,9.16,8.86,8.97,60668,0
+NEXA.US,D,20220602,000000,9.1,9.455,8.96,9.03,76025,0
+NEXA.US,D,20220603,000000,9.1,9.14,8.69,8.72,62848,0
+NEXA.US,D,20220606,000000,8.74,8.93,8.295,8.44,86599,0
+NEXA.US,D,20220607,000000,8.4,8.46,8.2,8.27,297199,0
+NEXA.US,D,20220608,000000,8.22,8.35,8.08,8.09,105801,0
+NEXA.US,D,20220609,000000,8.03,8.03,7.67,7.68,78279,0
+NEXA.US,D,20220610,000000,7.51,7.53,7.28,7.3,221274,0
+NEXA.US,D,20220613,000000,7.09,7.125,6.19,6.24,329190,0
+NEXA.US,D,20220614,000000,6.35,6.42,6.16,6.17,234231,0
+NEXA.US,D,20220615,000000,6.3,6.72,6.13,6.55,660173,0
+NEXA.US,D,20220616,000000,6.48,6.49,6.16,6.36,110982,0
+NEXA.US,D,20220617,000000,6.36,6.68,6.13,6.65,369749,0
+NEXA.US,D,20220621,000000,6.71,7.0307,6.55,7,281779,0
+NEXA.US,D,20220622,000000,6.94,6.96,6.46,6.51,186356,0
+NEXA.US,D,20220623,000000,6.44,6.44,6.08,6.4,229332,0
+NEXA.US,D,20220624,000000,6.42,6.82,6.27,6.69,91955,0
+NEXA.US,D,20220627,000000,6.7,6.87,6.5856,6.64,125168,0
+NEXA.US,D,20220628,000000,6.77,6.85,6.44,6.45,74775,0
+NEXA.US,D,20220629,000000,6.5,6.52,6.34,6.41,79255,0
+NEXA.US,D,20220630,000000,6.31,6.32,5.9961,6.01,55459,0
+NEXA.US,D,20220701,000000,6.04,6.14,5.61,6.1,200457,0
+NEXA.US,D,20220705,000000,6.06,6.08,5.63,5.8,236939,0
+NEXA.US,D,20220706,000000,5.73,5.99,5.73,5.93,274236,0
+NEXA.US,D,20220707,000000,6.06,6.25,6.06,6.16,100969,0
+NEXA.US,D,20220708,000000,6.13,6.155,5.81,5.89,83509,0
+NEXA.US,D,20220711,000000,5.75,5.94,5.36,5.39,127189,0
+NEXA.US,D,20220712,000000,5.33,5.54,5.2,5.3,184373,0
+NEXA.US,D,20220713,000000,5.21,5.44,5.1619,5.35,136972,0
+NEXA.US,D,20220714,000000,5.16,5.17,4.9545,5.15,106641,0
+NEXA.US,D,20220715,000000,5.24,5.28,5.01,5.2,50214,0
+NEXA.US,D,20220718,000000,5.3,5.535,5.28,5.32,92585,0
+NEXA.US,D,20220719,000000,5.34,5.46,5.29,5.41,81297,0
+NEXA.US,D,20220720,000000,5.42,5.58,5.33,5.46,80822,0
+NEXA.US,D,20220721,000000,5.5,5.5,5.2,5.35,52130,0
+NEXA.US,D,20220722,000000,5.37,5.47,5.235,5.3,57599,0
+NEXA.US,D,20220725,000000,5.32,5.46,5.21,5.34,54949,0
+NEXA.US,D,20220726,000000,5.38,5.6,5.29,5.57,93749,0
+NEXA.US,D,20220727,000000,5.55,5.92,5.48,5.79,66790,0
+NEXA.US,D,20220728,000000,5.88,6.1,5.71,6.02,55363,0
+NEXA.US,D,20220729,000000,6.09,6.78,6.09,6.67,98552,0
+NEXA.US,D,20220801,000000,6.69,6.69,6.2781,6.46,103515,0
+NEXA.US,D,20220802,000000,6.45,6.54,6.33,6.44,43567,0
+NEXA.US,D,20220803,000000,6.49,6.49,6.125,6.32,43701,0
+NEXA.US,D,20220804,000000,6.34,6.55,6.2,6.51,35618,0
+NEXA.US,D,20220805,000000,6.47,6.7405,6.47,6.67,53331,0
+NEXA.US,D,20220808,000000,6.79,7,6.52,6.64,35910,0
+NEXA.US,D,20220809,000000,6.69,6.69,6.18,6.37,47657,0
+NEXA.US,D,20220810,000000,6.43,6.62,6.38,6.53,36652,0
+NEXA.US,D,20220811,000000,6.6,6.8,6.6,6.8,51021,0
+NEXA.US,D,20220812,000000,6.81,7.205,6.76,7.2,75728,0
+NEXA.US,D,20220815,000000,7.04,7.19,6.76,7.05,74710,0
+NEXA.US,D,20220816,000000,7.04,7.59,7.04,7.36,179047,0
+NEXA.US,D,20220817,000000,7.2,7.21,6.56,6.58,161105,0
+NEXA.US,D,20220818,000000,6.5,6.79,6.35,6.42,68094,0
+NEXA.US,D,20220819,000000,6.3,6.35,6.1,6.1,37692,0
+NEXA.US,D,20220822,000000,6.05,6.17,5.92,5.99,112697,0
+NEXA.US,D,20220823,000000,5.96,6.25,5.96,6.01,383954,0
+NEXA.US,D,20220824,000000,6.05,6.35,6.01,6.22,274220,0
+NEXA.US,D,20220825,000000,6.35,6.45,5.99,6.01,195624,0
+NEXA.US,D,20220826,000000,6.02,6.185,5.82,5.96,126658,0
+NEXA.US,D,20220829,000000,5.92,6.18,5.89,5.98,101297,0
+NEXA.US,D,20220830,000000,5.95,5.95,5.62,5.66,78823,0
+NEXA.US,D,20220831,000000,5.68,5.87,5.565,5.68,52748,0
+NEXA.US,D,20220901,000000,5.58,5.68,5.2,5.36,163629,0
+NEXA.US,D,20220902,000000,5.42,5.69,5.42,5.55,50143,0
+NEXA.US,D,20220906,000000,5.53,5.63,5.25,5.35,64263,0
+NEXA.US,D,20220907,000000,5.26,5.26,5.02,5.06,173855,0
+NEXA.US,D,20220908,000000,5.06,5.29,5,5.02,181374,0
+NEXA.US,D,20220909,000000,5.16,5.32,5.06,5.15,247839,0
+NEXA.US,D,20220912,000000,5.21,5.9488,5.21,5.51,314394,0
+NEXA.US,D,20220913,000000,5.52,5.53,5.11,5.16,183191,0
+NEXA.US,D,20220914,000000,5.22,5.46,5.14,5.19,186294,0
+NEXA.US,D,20220915,000000,5.2,5.35,5.13,5.29,167369,0
+NEXA.US,D,20220916,000000,5.55,5.57,4.98,4.98,1302097,0
+NEXA.US,D,20220919,000000,5,5.57,4.96,5.34,506520,0
+NEXA.US,D,20220920,000000,5.34,5.795,5.33,5.61,442621,0
+NEXA.US,D,20220921,000000,5.68,5.79,5.4258,5.58,126664,0
+NEXA.US,D,20220922,000000,5.52,5.81,5.495,5.65,165139,0
+NEXA.US,D,20220923,000000,5.49,5.49,5.12,5.18,117859,0
+NEXA.US,D,20220926,000000,5.05,5.2065,4.9,4.93,99266,0
+NEXA.US,D,20220927,000000,4.98,5.04,4.85,4.88,79278,0
+NEXA.US,D,20220928,000000,4.89,5.15,4.89,5.15,76377,0
+NEXA.US,D,20220929,000000,5.09,5.1616,4.82,4.96,144096,0
+NEXA.US,D,20220930,000000,4.96,5.28,4.96,5.16,185997,0
+NEXA.US,D,20221003,000000,5.29,5.8,5.25,5.58,153040,0
+NEXA.US,D,20221004,000000,5.74,5.87,5.58,5.83,323957,0
+NEXA.US,D,20221005,000000,5.7,5.84,5.6136,5.82,63943,0
+NEXA.US,D,20221006,000000,5.74,5.81,5.625,5.79,59802,0
+NEXA.US,D,20221007,000000,5.7,5.83,5.62,5.71,135222,0
+NEXA.US,D,20221010,000000,5.66,5.715,5.49,5.5,63246,0
+NEXA.US,D,20221011,000000,5.47,5.65,5.381,5.52,54016,0
+NEXA.US,D,20221012,000000,5.46,5.52,5.31,5.48,67153,0
+NEXA.US,D,20221013,000000,5.32,5.62,5.2248,5.58,113603,0
+NEXA.US,D,20221014,000000,5.49,5.6499,5.24,5.33,162391,0
+NEXA.US,D,20221017,000000,5.41,5.64,5.39,5.5,151103,0
+NEXA.US,D,20221018,000000,5.59,5.98,5.52,5.85,232828,0
+NEXA.US,D,20221019,000000,5.64,5.78,5.33,5.42,136765,0
+NEXA.US,D,20221020,000000,5.41,5.68,5.4,5.43,74234,0
+NEXA.US,D,20221021,000000,5.45,5.75,5.42,5.68,75312,0
+NEXA.US,D,20221024,000000,5.65,5.94,5.59,5.78,186006,0
+NEXA.US,D,20221025,000000,5.75,6.08,5.745,5.93,161315,0
+NEXA.US,D,20221026,000000,5.9,6.19,5.87,5.97,226357,0
+NEXA.US,D,20221027,000000,6,6.07,5.775,5.86,165451,0
+NEXA.US,D,20221028,000000,5.65,5.865,4.98,5.18,492491,0
+NEXA.US,D,20221031,000000,5.06,5.23,4.8635,5.02,1498715,0
+NEXA.US,D,20221101,000000,5.1,5.14,4.75,4.79,308146,0
+NEXA.US,D,20221102,000000,4.78,4.88,4.43,4.49,309424,0
+NEXA.US,D,20221103,000000,4.43,4.47,4.27,4.47,272589,0
+NEXA.US,D,20221104,000000,4.59,4.94,4.59,4.81,220211,0
+NEXA.US,D,20221107,000000,4.86,4.94,4.55,4.61,226402,0
+NEXA.US,D,20221108,000000,4.62,4.82,4.52,4.74,119555,0
+NEXA.US,D,20221109,000000,4.68,4.96,4.55,4.61,119543,0
+NEXA.US,D,20221110,000000,4.79,5.01,4.77,4.81,105844,0
+NEXA.US,D,20221111,000000,4.89,5.34,4.89,5.29,182363,0
+NEXA.US,D,20221114,000000,5.27,5.49,5.23,5.47,112680,0
+NEXA.US,D,20221115,000000,5.59,5.72,5.35,5.41,86445,0
+NEXA.US,D,20221116,000000,5.4,5.47,5.07,5.13,136152,0
+NEXA.US,D,20221117,000000,5.1,5.13,4.95,5.04,58163,0
+NEXA.US,D,20221118,000000,5.04,5.14,4.98,5.14,69696,0
+NEXA.US,D,20221121,000000,5.08,5.08,4.842,5.03,89730,0
+NEXA.US,D,20221122,000000,5.09,5.34,4.9,5.29,63198,0
+NEXA.US,D,20221123,000000,5.2,5.3299,5.2,5.28,23521,0
+NEXA.US,D,20221125,000000,5.32,5.46,5.29,5.34,33148,0
+NEXA.US,D,20221128,000000,5.3,5.34,4.96,5,60881,0
+NEXA.US,D,20221129,000000,5.1,5.22,5.06,5.16,53961,0
+NEXA.US,D,20221130,000000,5.25,5.44,5.15,5.44,121220,0
+NEXA.US,D,20221201,000000,5.5,5.5,5.3375,5.39,51931,0
+NEXA.US,D,20221202,000000,5.28,5.68,5.18,5.62,94097,0
+NEXA.US,D,20221205,000000,5.6,5.79,5.46,5.53,126964,0
+NEXA.US,D,20221206,000000,5.45,5.79,5.45,5.47,187842,0
+NEXA.US,D,20221207,000000,5.47,5.59,5.41,5.53,52207,0
+NEXA.US,D,20221208,000000,5.53,5.67,5.49,5.53,31812,0
+NEXA.US,D,20221209,000000,5.46,5.7188,5.4,5.52,77959,0
+NEXA.US,D,20221212,000000,5.5,5.5,5.1975,5.23,73782,0
+NEXA.US,D,20221213,000000,5.44,5.6,5.4,5.5,127076,0
+NEXA.US,D,20221214,000000,5.43,5.75,5.35,5.64,160351,0
+NEXA.US,D,20221215,000000,5.46,5.92,5.45,5.75,323278,0
+NEXA.US,D,20221216,000000,5.67,6.73,5.66,6.71,1442714,0
+NEXA.US,D,20221219,000000,6.58,6.58,4.945,5.11,563462,0
+NEXA.US,D,20221220,000000,5.12,5.29,5.07,5.25,208087,0
+NEXA.US,D,20221221,000000,5.3,5.48,5.19,5.42,136213,0
+NEXA.US,D,20221222,000000,5.37,5.41,5.04,5.41,139922,0
+NEXA.US,D,20221223,000000,5.42,5.96,5.21,5.9,255854,0
+NEXA.US,D,20221227,000000,5.91,6.01,5.7801,5.92,160038,0
+NEXA.US,D,20221228,000000,5.84,6.02,5.71,6,132212,0
+NEXA.US,D,20221229,000000,6.08,6.17,5.98,6.15,122546,0
+NEXA.US,D,20221230,000000,6.25,6.25,5.96,6.03,48263,0
+NEXA.US,D,20230103,000000,6.15,6.2199,5.7,5.73,118718,0
+NEXA.US,D,20230104,000000,5.85,5.91,5.62,5.68,96891,0
+NEXA.US,D,20230105,000000,5.76,6.015,5.7,5.92,88142,0
+NEXA.US,D,20230106,000000,5.96,6.41,5.9516,6.23,119362,0
+NEXA.US,D,20230109,000000,6.39,6.54,6.27,6.29,143478,0
+NEXA.US,D,20230110,000000,6.37,6.74,6.18,6.66,163718,0
+NEXA.US,D,20230111,000000,6.66,7.18,6.66,7.17,167907,0
+NEXA.US,D,20230112,000000,7.2,7.7,7.1316,7.47,348714,0
+NEXA.US,D,20230113,000000,7.35,7.46,7.22,7.3,97773,0
+NEXA.US,D,20230117,000000,7.34,7.45,6.96,7.34,119548,0
+NEXA.US,D,20230118,000000,7.46,7.51,7.16,7.23,61962,0
+NEXA.US,D,20230119,000000,7.15,7.42,6.93,7.36,100925,0
+NEXA.US,D,20230120,000000,7.37,7.48,7.15,7.26,68127,0
+NEXA.US,D,20230123,000000,7.28,7.45,7.12,7.31,208412,0
+NEXA.US,D,20230124,000000,7.225,7.33,7.152,7.24,33349,0
+NEXA.US,D,20230125,000000,7.19,7.51,7.19,7.4,296646,0
+NEXA.US,D,20230126,000000,7.45,7.53,7.24,7.45,68452,0
+NEXA.US,D,20230127,000000,7.46,7.525,7.34,7.51,60363,0
+NEXA.US,D,20230130,000000,7.44,7.5,7.34,7.39,22988,0
+NEXA.US,D,20230131,000000,7.39,7.39,6.94,7.26,90579,0
+NEXA.US,D,20230201,000000,7.25,7.25,6.78,7.08,90767,0
+NEXA.US,D,20230202,000000,7.08,7.19,6.68,6.78,85562,0
+NEXA.US,D,20230203,000000,6.7,6.84,6.62,6.68,63686,0
+NEXA.US,D,20230206,000000,6.61,6.61,6.3,6.44,104121,0
+NEXA.US,D,20230207,000000,6.53,6.615,6.41,6.55,46252,0
+NEXA.US,D,20230208,000000,6.55,6.76,6.495,6.71,98011,0
+NEXA.US,D,20230209,000000,6.74,6.81,6.47,6.74,146177,0
+NEXA.US,D,20230210,000000,6.8,6.8,6.55,6.63,39641,0
+NEXA.US,D,20230213,000000,6.56,6.79,6.56,6.65,35969,0
+NEXA.US,D,20230214,000000,6.68,6.82,6.61,6.7,42704,0
+NEXA.US,D,20230215,000000,6.59,6.65,6.5,6.65,30195,0
+NEXA.US,D,20230216,000000,6.48,6.62,6.11,6.5,120006,0
+NEXA.US,D,20230217,000000,6.5,6.62,6.42,6.56,80867,0
+NEXA.US,D,20230221,000000,6.58,6.65,6.32,6.34,68832,0
+NEXA.US,D,20230222,000000,6.41,6.41,5.95,6.01,80936,0
+NEXA.US,D,20230223,000000,6.06,6.09,5.9,6.02,37975,0
+NEXA.US,D,20230224,000000,6,6,5.7,5.74,63737,0
+NEXA.US,D,20230227,000000,5.76,5.98,5.7,5.89,63775,0
+NEXA.US,D,20230228,000000,5.98,6.07,5.89,6.05,229319,0
+NEXA.US,D,20230301,000000,6.13,6.195,6,6.16,66308,0
+NEXA.US,D,20230302,000000,6.16,6.43,6.16,6.36,41564,0
+NEXA.US,D,20230303,000000,6.44,6.67,6.34,6.59,98189,0
+NEXA.US,D,20230306,000000,6.59,6.66,6.39,6.4,113667,0
+NEXA.US,D,20230307,000000,6.4,6.42,6.15,6.31,71340,0
+NEXA.US,D,20230308,000000,6.33,6.4399,6.18,6.3,58224,0
+NEXA.US,D,20230309,000000,6.11,6.2,5.98,6.05,269353,0
+NEXA.US,D,20230310,000000,6,6,5.75,5.92,97743,0
+NEXA.US,D,20230313,000000,5.79,5.88,5.54,5.81,172457,0
+NEXA.US,D,20230314,000000,5.87,5.995,5.59,5.79,141385,0
+NEXA.US,D,20230315,000000,5.73,5.75,5.46,5.55,165030,0
+NEXA.US,D,20230316,000000,5.47,5.6,5.35,5.55,123575,0
+NEXA.US,D,20230317,000000,5.54,5.74,5.41,5.56,660628,0
+NEXA.US,D,20230320,000000,5.59,6.02,5.59,5.91,92646,0
+NEXA.US,D,20230321,000000,6,6.09,5.92,6.03,67933,0
+NEXA.US,D,20230322,000000,5.94,6.159,5.8437,5.95,66853,0
+NEXA.US,D,20230323,000000,6,6.21,5.99,6.04,76992,0
+NEXA.US,D,20230324,000000,5.97,6.08,5.92,5.99,30357,0
+NEXA.US,D,20230327,000000,6,6.23,6,6.12,48151,0
+NEXA.US,D,20230328,000000,6.12,6.15,5.94,6.06,42365,0
+NEXA.US,D,20230329,000000,6.11,6.24,6.1,6.18,74823,0
+NEXA.US,D,20230330,000000,6.1,6.36,6,6.35,130071,0
+NEXA.US,D,20230331,000000,6.35,6.5,6.24,6.28,95801,0
+NEXA.US,D,20230403,000000,6.28,6.43,6.28,6.35,40549,0
+NEXA.US,D,20230404,000000,6.35,6.35,6.16,6.2,84624,0
+NEXA.US,D,20230405,000000,6.15,6.33,6.0301,6.15,31293,0
+NEXA.US,D,20230406,000000,6.17,6.48,6.05,6.46,118182,0
+NEXA.US,D,20230410,000000,6.41,6.41,6.23,6.31,31302,0
+NEXA.US,D,20230411,000000,6.39,6.44,6.16,6.35,43531,0
+NEXA.US,D,20230412,000000,6.29,6.51,6.27,6.5,73434,0
+NEXA.US,D,20230413,000000,6.51,6.81,6.51,6.77,65422,0
+NEXA.US,D,20230414,000000,6.79,6.83,6.67,6.7,78766,0
+NEXA.US,D,20230417,000000,6.65,6.65,6.28,6.4,222457,0
+NEXA.US,D,20230418,000000,6.48,6.81,6.46,6.7,264727,0
+NEXA.US,D,20230419,000000,6.61,6.67,6.49,6.57,57160,0
+NEXA.US,D,20230420,000000,6.53,6.66,6.4,6.47,41415,0
+NEXA.US,D,20230421,000000,6.45,6.485,6.21,6.4,94025,0
+NEXA.US,D,20230424,000000,6.38,6.38,6.15,6.3,40717,0
+NEXA.US,D,20230425,000000,6.21,6.275,5.96,6.23,42420,0
+NEXA.US,D,20230426,000000,6.31,6.32,6.08,6.08,15877,0
+NEXA.US,D,20230427,000000,6.07,6.27,6.07,6.09,20021,0
+NEXA.US,D,20230428,000000,6.09,6.1363,5.795,6,83269,0
+NEXA.US,D,20230501,000000,6,6.175,5.75,5.75,27613,0
+NEXA.US,D,20230502,000000,5.74,5.87,5.66,5.8,24651,0
+NEXA.US,D,20230503,000000,5.79,5.85,5.64,5.76,37199,0
+NEXA.US,D,20230504,000000,5.72,5.74,5.5,5.71,127070,0
+NEXA.US,D,20230505,000000,5.72,5.74,5.615,5.71,29341,0
+NEXA.US,D,20230508,000000,5.7,5.9961,5.7,5.93,30299,0
+NEXA.US,D,20230509,000000,5.92,6.09,5.84,6.07,21875,0
+NEXA.US,D,20230510,000000,6.1,6.23,6.02,6.07,95437,0
+NEXA.US,D,20230511,000000,6.05,6.05,5.64,5.91,80338,0
+NEXA.US,D,20230512,000000,5.82,5.94,5.79,5.9,55737,0
+NEXA.US,D,20230515,000000,5.93,6,5.69,5.95,130056,0
+NEXA.US,D,20230516,000000,5.95,6.17,5.78,5.8,73055,0
+NEXA.US,D,20230517,000000,5.85,5.9,5.73,5.8,25894,0
+NEXA.US,D,20230518,000000,5.85,5.85,5.55,5.69,26375,0
+NEXA.US,D,20230519,000000,5.71,5.73,5.53,5.55,24285,0
+NEXA.US,D,20230522,000000,5.51,5.57,5.3,5.38,43516,0
+NEXA.US,D,20230523,000000,5.32,5.36,5.21,5.28,47768,0
+NEXA.US,D,20230524,000000,5.25,5.3,5.1201,5.18,26666,0
+NEXA.US,D,20230525,000000,5.15,5.2019,5.1,5.17,54294,0
+NEXA.US,D,20230526,000000,5.2,5.22,5.12,5.17,17597,0
+NEXA.US,D,20230530,000000,5.17,5.26,5,5.15,64559,0
+NEXA.US,D,20230531,000000,5.16,5.25,4.99,5.03,42735,0
+NEXA.US,D,20230601,000000,4.98,5.15,4.95,4.96,75499,0
+NEXA.US,D,20230602,000000,4.96,5.34,4.95,5.24,86839,0
+NEXA.US,D,20230605,000000,5.23,5.51,5.23,5.37,32177,0
+NEXA.US,D,20230606,000000,5.37,5.6,5.32,5.51,21942,0
+NEXA.US,D,20230607,000000,5.5,5.6,5.31,5.36,37611,0
+NEXA.US,D,20230608,000000,5.26,5.44,5.26,5.31,50307,0
+NEXA.US,D,20230609,000000,5.25,5.46,5.25,5.44,23439,0
+NEXA.US,D,20230612,000000,5.52,5.5638,5.29,5.32,45823,0
+NEXA.US,D,20230613,000000,5.41,5.55,5.2,5.22,71499,0
+NEXA.US,D,20230614,000000,5.31,5.35,5.2,5.27,109870,0
+NEXA.US,D,20230615,000000,5.27,5.48,5.12,5.2,82738,0
+NEXA.US,D,20230616,000000,5.17,5.29,4.72,4.84,479019,0
+NEXA.US,D,20230620,000000,4.96,4.99,4.785,4.85,240429,0
+NEXA.US,D,20230621,000000,4.83,4.8825,4.78,4.84,77078,0
+NEXA.US,D,20230622,000000,4.73,4.87,4.71,4.84,246012,0
+NEXA.US,D,20230623,000000,4.74,4.86,4.7,4.86,52910,0
+NEXA.US,D,20230626,000000,4.86,4.89,4.79,4.83,26590,0
+NEXA.US,D,20230627,000000,4.82,4.835,4.7,4.83,70883,0
+NEXA.US,D,20230628,000000,4.75,4.84,4.71,4.84,59778,0
+NEXA.US,D,20230629,000000,4.89,4.94,4.82,4.88,25580,0
+NEXA.US,D,20230630,000000,4.89,4.93,4.82,4.86,41956,0
+NEXA.US,D,20230703,000000,4.84,5.14,4.84,5.04,61809,0
+NEXA.US,D,20230705,000000,5.09,5.09,4.73,4.87,77278,0
+NEXA.US,D,20230706,000000,4.77,4.87,4.65,4.72,32876,0
+NEXA.US,D,20230707,000000,4.77,4.83,4.7293,4.81,42398,0
+NEXA.US,D,20230710,000000,4.81,4.81,4.69,4.72,24986,0
+NEXA.US,D,20230711,000000,4.72,4.785,4.635,4.73,22904,0
+NEXA.US,D,20230712,000000,4.8,4.8,4.56,4.64,107930,0
+NEXA.US,D,20230713,000000,4.71,4.725,4.47,4.66,420466,0
+NEXA.US,D,20230714,000000,4.79,4.79,4.57,4.6,70388,0
+NEXA.US,D,20230717,000000,4.58,4.82,4.49,4.81,675777,0
+NEXA.US,D,20230718,000000,4.73,4.99,4.65,4.89,588131,0
+NEXA.US,D,20230719,000000,4.88,4.9,4.53,4.76,316500,0
+NEXA.US,D,20230720,000000,4.76,4.8,4.48,4.5,98633,0
+NEXA.US,D,20230721,000000,4.51,4.55,4.47,4.49,185448,0
+NEXA.US,D,20230724,000000,4.47,4.55,4.35,4.43,295644,0
+NEXA.US,D,20230725,000000,4.44,4.51,4.21,4.25,773478,0
+NEXA.US,D,20230726,000000,4.24,4.32,4.15,4.29,1074204,0
+NEXA.US,D,20230727,000000,4.3,4.61,4.135,4.6,2619479,0
+NEXA.US,D,20230728,000000,4.54,4.91,4.52,4.83,291860,0
+NEXA.US,D,20230731,000000,4.84,5.19,4.84,4.99,339102,0
+NEXA.US,D,20230801,000000,4.89,5.08,4.79,4.94,187417,0
+NEXA.US,D,20230802,000000,4.9,5.06,4.85,5.01,118169,0
+NEXA.US,D,20230803,000000,4.99,5.09,4.97,5.03,122941,0
+NEXA.US,D,20230804,000000,5.04,5.08,4.96,4.99,99170,0
+NEXA.US,D,20230807,000000,4.98,4.98,4.85,4.92,92415,0
+NEXA.US,D,20230808,000000,4.9,5.04,4.895,4.96,83938,0
+NEXA.US,D,20230809,000000,4.96,5.06,4.94,5.03,85630,0
+NEXA.US,D,20230810,000000,5.1,5.23,5,5.09,67505,0
+NEXA.US,D,20230811,000000,5.09,5.25,5.04,5.23,49571,0
+NEXA.US,D,20230814,000000,5.2,5.24,5.04,5.16,26168,0
+NEXA.US,D,20230815,000000,5.09,5.09,4.84,5.05,70594,0
+NEXA.US,D,20230816,000000,5.01,5.19,4.92,5.15,57298,0
+NEXA.US,D,20230817,000000,5.22,5.22,5.03,5.12,19561,0
+NEXA.US,D,20230818,000000,5.07,5.13,5.05,5.09,20189,0
+NEXA.US,D,20230821,000000,5.13,5.499,5.09,5.46,75722,0
+NEXA.US,D,20230822,000000,5.48,5.48,5.25,5.39,45828,0
+NEXA.US,D,20230823,000000,5.39,5.6,5.35,5.6,38103,0
+NEXA.US,D,20230824,000000,5.54,5.65,5.54,5.65,26757,0
+NEXA.US,D,20230825,000000,5.64,5.64,5.53,5.59,13822,0
+NEXA.US,D,20230828,000000,5.59,6,5.59,6,77814,0
+NEXA.US,D,20230829,000000,5.94,6.1,5.8001,6.1,70705,0
+NEXA.US,D,20230830,000000,6.17,6.44,6.07,6.17,138123,0
+NEXA.US,D,20230831,000000,6.17,6.45,6.01,6.4,83364,0
+NEXA.US,D,20230901,000000,6.48,6.4899,6.3,6.39,70178,0
+NEXA.US,D,20230905,000000,6.31,6.5,6.26,6.43,77615,0
+NEXA.US,D,20230906,000000,6.38,6.48,6.32,6.4,37627,0
+NEXA.US,D,20230907,000000,6.31,6.34,6.032,6.32,39226,0
+NEXA.US,D,20230908,000000,6.28,6.38,5.99,6.19,89784,0
+NEXA.US,D,20230911,000000,6.25,6.27,5.99,6.07,9733,0
+NEXA.US,D,20230912,000000,5.97,6.18,5.88,6.13,64361,0
+NEXA.US,D,20230913,000000,6.06,6.42,6.01,6.42,30208,0
+NEXA.US,D,20230914,000000,6.47,6.65,6.34,6.63,145801,0
+NEXA.US,D,20230915,000000,6.6,7,6.5,7,542765,0
+NEXA.US,D,20230918,000000,6.81,6.8598,6.62,6.69,70108,0
+NEXA.US,D,20230919,000000,6.71,6.71,6.44,6.5,102322,0
+NEXA.US,D,20230920,000000,6.43,6.64,6.43,6.61,54627,0
+NEXA.US,D,20230921,000000,6.61,6.61,6.35,6.48,87378,0
+NEXA.US,D,20230922,000000,6.45,6.48,6.2,6.23,17352,0
+NEXA.US,D,20230925,000000,6.29,6.43,6.11,6.43,31523,0
+NEXA.US,D,20230926,000000,6.35,6.445,6.305,6.35,32126,0
+NEXA.US,D,20230927,000000,6.36,6.36,6.21,6.32,40774,0
+NEXA.US,D,20230928,000000,6.42,6.51,6.27,6.43,116436,0
+NEXA.US,D,20230929,000000,6.43,6.505,6.05,6.05,136534,0
+NEXA.US,D,20231002,000000,6.08,6.1861,5.84,5.89,139905,0
+NEXA.US,D,20231003,000000,5.77,5.96,5.77,5.85,29581,0
+NEXA.US,D,20231004,000000,5.8,5.825,5.7,5.79,32752,0
+NEXA.US,D,20231005,000000,5.78,5.85,5.7051,5.78,17082,0
+NEXA.US,D,20231006,000000,5.72,6.07,5.7,6,33808,0
+NEXA.US,D,20231009,000000,5.97,5.97,5.82,5.93,17804,0
+NEXA.US,D,20231010,000000,5.95,5.99,5.83,5.98,21660,0
+NEXA.US,D,20231011,000000,5.91,5.93,5.61,5.68,46174,0
+NEXA.US,D,20231012,000000,5.71,5.71,5.5,5.52,67457,0
+NEXA.US,D,20231013,000000,5.59,5.59,5.34,5.44,115941,0
+NEXA.US,D,20231016,000000,5.53,5.59,5.36,5.47,60920,0
+NEXA.US,D,20231017,000000,5.52,5.585,5.41,5.41,22378,0
+NEXA.US,D,20231018,000000,5.45,5.455,5.36,5.36,34779,0
+NEXA.US,D,20231019,000000,5.32,5.45,5.3,5.42,21331,0
+NEXA.US,D,20231020,000000,5.37,5.55,5.35,5.39,26848,0
+NEXA.US,D,20231023,000000,5.31,5.41,5.3,5.38,23085,0
+NEXA.US,D,20231024,000000,5.41,5.53,5.3,5.5,23768,0
+NEXA.US,D,20231025,000000,5.47,5.575,5.3,5.32,46322,0
+NEXA.US,D,20231026,000000,5.35,5.585,5.35,5.51,70878,0
+NEXA.US,D,20231027,000000,5.54,5.54,5.425,5.53,74348,0
+NEXA.US,D,20231030,000000,5.43,5.57,5.43,5.49,184771,0
+NEXA.US,D,20231031,000000,5.5,6.14,4.82,5.99,615428,0
+NEXA.US,D,20231101,000000,5.81,5.97,5.68,5.73,169163,0
+NEXA.US,D,20231102,000000,5.79,5.97,5.71,5.75,65000,0
+NEXA.US,D,20231103,000000,5.81,5.9,5.8,5.84,26415,0
+NEXA.US,D,20231106,000000,5.8,5.89,5.66,5.72,91399,0
+NEXA.US,D,20231107,000000,5.69,5.825,5.69,5.7,80158,0
+NEXA.US,D,20231108,000000,5.64,5.7747,5.54,5.61,105347,0
+NEXA.US,D,20231109,000000,5.58,5.75,5.58,5.7,55626,0
+NEXA.US,D,20231110,000000,5.66,5.75,5.66,5.72,54852,0
+NEXA.US,D,20231113,000000,5.76,5.76,5.63,5.64,75873,0
+NEXA.US,D,20231114,000000,5.77,5.938,5.72,5.75,148100,0
+NEXA.US,D,20231115,000000,5.73,5.84,5.73,5.78,80686,0
+NEXA.US,D,20231116,000000,5.82,5.94,5.82,5.87,97570,0
+NEXA.US,D,20231117,000000,5.92,5.94,5.88,5.9,43595,0
+NEXA.US,D,20231120,000000,5.82,5.955,5.81,5.85,55125,0
+NEXA.US,D,20231121,000000,5.9,5.93,5.84,5.88,45194,0
+NEXA.US,D,20231122,000000,5.94,5.94,5.7701,5.81,70586,0
+NEXA.US,D,20231124,000000,5.68,5.9258,5.68,5.86,89231,0
+NEXA.US,D,20231127,000000,5.91,5.93,5.82,5.88,64629,0
+NEXA.US,D,20231128,000000,5.92,5.94,5.87,5.87,89976,0
+NEXA.US,D,20231129,000000,5.93,5.95,5.82,5.88,60973,0
+NEXA.US,D,20231130,000000,5.87,5.91,5.86,5.87,38750,0
+NEXA.US,D,20231201,000000,5.91,5.93,5.81,5.88,72087,0
+NEXA.US,D,20231204,000000,5.882,5.885,5.8,5.8,52650,0
+NEXA.US,D,20231205,000000,5.81,5.84,5.7,5.71,44986,0
+NEXA.US,D,20231206,000000,5.74,5.84,5.7,5.74,40307,0
+NEXA.US,D,20231207,000000,5.74,5.82,5.73,5.8,25028,0
+NEXA.US,D,20231208,000000,5.7071,5.91,5.7071,5.91,17237,0
+NEXA.US,D,20231211,000000,5.85,5.88,5.74,5.8,44450,0
+NEXA.US,D,20231212,000000,5.8,5.92,5.72,5.74,102756,0
+NEXA.US,D,20231213,000000,5.85,6.03,5.6821,6.01,107678,0
+NEXA.US,D,20231214,000000,6.01,6.28,5.99,6.19,80570,0
+NEXA.US,D,20231215,000000,6.14,6.33,6.14,6.32,209878,0
+NEXA.US,D,20231218,000000,6.32,6.38,6.1625,6.34,39847,0
+NEXA.US,D,20231219,000000,6.41,6.66,6.41,6.63,20369,0
+NEXA.US,D,20231220,000000,6.5,6.6,6.44,6.5,57378,0
+NEXA.US,D,20231221,000000,6.55,6.86,6.55,6.86,32788,0
+NEXA.US,D,20231222,000000,6.92,7.04,6.91,7,31264,0
+NEXA.US,D,20231226,000000,6.91,7.0966,6.91,7.04,25608,0
+NEXA.US,D,20231227,000000,7.02,7.09,6.92,6.98,85594,0
+NEXA.US,D,20231228,000000,7,7.09,6.95,6.95,50540,0
+NEXA.US,D,20231229,000000,7.04,7.17,6.95,7.14,67929,0
+NEXA.US,D,20240102,000000,6.98,7.14,6.97,6.98,21871,0
+NEXA.US,D,20240103,000000,6.85,7,6.83,6.95,39673,0
+NEXA.US,D,20240104,000000,7,7,6.89,6.96,22843,0
+NEXA.US,D,20240105,000000,6.9,6.97,6.82,6.92,13162,0
+NEXA.US,D,20240108,000000,6.87,7,6.84,6.89,11724,0
+NEXA.US,D,20240109,000000,6.9,6.9,6.67,6.87,14485,0
+NEXA.US,D,20240110,000000,6.87,6.92,6.86,6.92,13725,0
+NEXA.US,D,20240111,000000,6.81,7,6.6437,6.97,22228,0
+NEXA.US,D,20240112,000000,7.05,7.09,6.83,6.98,36351,0
+NEXA.US,D,20240116,000000,7.02,7.0838,6.9,6.96,35109,0
+NEXA.US,D,20240117,000000,6.85,6.91,6.79,6.88,19685,0
+NEXA.US,D,20240118,000000,6.95,6.95,6.69,6.79,17889,0
+NEXA.US,D,20240119,000000,6.74,6.87,6.58,6.58,19094,0
+NEXA.US,D,20240122,000000,6.52,6.73,6.5,6.69,31577,0
+NEXA.US,D,20240123,000000,6.74,6.88,6.74,6.85,13832,0
+NEXA.US,D,20240124,000000,6.98,6.98,6.81,6.88,57238,0
+NEXA.US,D,20240125,000000,6.95,6.99,6.94,6.98,33730,0
+NEXA.US,D,20240126,000000,7,7,6.95,7,44603,0
+NEXA.US,D,20240129,000000,6.87,7.04,6.76,6.99,103257,0
+NEXA.US,D,20240130,000000,6.94,6.99,6.9,6.99,56915,0
+NEXA.US,D,20240131,000000,6.99,7.35,6.92,7.31,116617,0
+NEXA.US,D,20240201,000000,7.35,7.4,7.13,7.17,65538,0
+NEXA.US,D,20240202,000000,7.13,7.19,7.1,7.18,46659,0
+NEXA.US,D,20240205,000000,7.1,7.1,6.9,6.99,120550,0
+NEXA.US,D,20240206,000000,7.07,7.12,6.93,7.05,44530,0
+NEXA.US,D,20240207,000000,7.11,7.11,7,7.07,31868,0
+NEXA.US,D,20240208,000000,7.05,7.05,6.93,7,41279,0
+NEXA.US,D,20240209,000000,6.94,6.9799,6.85,6.87,45916,0
+NEXA.US,D,20240212,000000,6.83,6.959,6.83,6.88,28336,0
+NEXA.US,D,20240213,000000,6.79,6.845,6.72,6.75,48407,0
+NEXA.US,D,20240214,000000,6.74,6.81,6.71,6.74,49665,0
+NEXA.US,D,20240215,000000,6.73,6.91,6.73,6.79,30488,0
+NEXA.US,D,20240216,000000,6.7,6.85,6.7,6.77,33364,0
+NEXA.US,D,20240220,000000,6.8,6.845,6.78,6.79,49690,0
+NEXA.US,D,20240221,000000,6.78,6.89,6.78,6.82,30465,0
+NEXA.US,D,20240222,000000,6.95,6.95,6.85,6.88,39159,0
+NEXA.US,D,20240223,000000,6.84,6.9357,6.83,6.86,51081,0
+NEXA.US,D,20240226,000000,6.79,6.84,6.77,6.77,55338,0
+NEXA.US,D,20240227,000000,6.77,6.8,6.69,6.75,36999,0
+NEXA.US,D,20240228,000000,6.66,6.815,6.66,6.74,61651,0
+NEXA.US,D,20240229,000000,6.8,6.8153,6.725,6.8,43185,0
+NEXA.US,D,20240301,000000,6.84,6.98,6.8,6.98,40926,0
+NEXA.US,D,20240304,000000,7,7.01,6.88,7.01,64230,0
+NEXA.US,D,20240305,000000,7.01,7.01,6.93,7,42671,0
+NEXA.US,D,20240306,000000,6.93,6.9954,6.92,6.92,52999,0
+NEXA.US,D,20240307,000000,6.9072,6.96,6.9072,6.92,54651,0
+NEXA.US,D,20240308,000000,6.92,6.93,6.88,6.9,66063,0
+NEXA.US,D,20240311,000000,6.85,6.88,6.8,6.8,44316,0
+NEXA.US,D,20240312,000000,6.81,6.97,6.81,6.97,13929,0
+NEXA.US,D,20240313,000000,6.97,7.25,6.94,7.19,57202,0
+NEXA.US,D,20240314,000000,7.17,7.23,7.13,7.23,20673,0
+NEXA.US,D,20240315,000000,7.2,7.25,7.2,7.25,152435,0
+NEXA.US,D,20240318,000000,7.24,7.24,7.2,7.2,19568,0
+NEXA.US,D,20240319,000000,7.2,7.3,7.195,7.27,28804,0
+NEXA.US,D,20240320,000000,7.3,7.55,7.25,7.48,108508,0
+NEXA.US,D,20240321,000000,7.53,7.5871,7.48,7.51,44820,0
+NEXA.US,D,20240322,000000,7.62,7.62,7.35,7.5,63316,0
+NEXA.US,D,20240325,000000,7.46,7.55,7.37,7.51,55852,0
+NEXA.US,D,20240326,000000,7.49,7.49,7.26,7.26,5660,0
+NEXA.US,D,20240327,000000,7.26,7.285,7.07,7.16,46189,0
+NEXA.US,D,20240328,000000,7.16,7.3,7.08,7.16,14327,0
+NEXA.US,D,20240401,000000,7.12,7.145,6.92,7.1,15856,0
+NEXA.US,D,20240402,000000,7.14,7.3,7.0301,7.27,14564,0
+NEXA.US,D,20240403,000000,7.21,7.41,7.21,7.33,8869,0
+NEXA.US,D,20240404,000000,7.33,7.435,7.2999,7.35,14181,0
+NEXA.US,D,20240405,000000,7.37,7.38,7.01,7.37,22451,0
+NEXA.US,D,20240408,000000,7.41,7.43,7.37,7.39,22994,0
+NEXA.US,D,20240409,000000,7.47,7.49,7.37,7.39,30623,0
+NEXA.US,D,20240410,000000,7.24,7.485,7.24,7.4,22258,0
+NEXA.US,D,20240411,000000,7.34,7.362,7.24,7.32,28028,0
+NEXA.US,D,20240412,000000,7.13,7.42,7.13,7.22,17889,0
+NEXA.US,D,20240415,000000,7.17,7.2648,6.93,7.12,34745,0
+NEXA.US,D,20240416,000000,7.02,7.16,7,7.12,13993,0
+NEXA.US,D,20240417,000000,7.23,7.23,7.1,7.12,6130,0
+NEXA.US,D,20240418,000000,7.19,7.25,7,7.23,13125,0
+NEXA.US,D,20240419,000000,7.19,7.34,7.07,7.27,12994,0
+NEXA.US,D,20240422,000000,7.3,7.51,7.255,7.33,75380,0
+NEXA.US,D,20240423,000000,7.3,7.4199,7.095,7.27,37666,0
+NEXA.US,D,20240424,000000,7.18,7.4,7.18,7.39,23553,0
+NEXA.US,D,20240425,000000,7.41,7.46,7.31,7.33,12524,0
+NEXA.US,D,20240426,000000,7.41,7.485,7.2501,7.4,13266,0
+NEXA.US,D,20240429,000000,7.36,7.5,7.25,7.31,12465,0
+NEXA.US,D,20240430,000000,7.35,7.35,7.13,7.29,33787,0
+NEXA.US,D,20240501,000000,7.498,7.498,7.28,7.39,8799,0
+NEXA.US,D,20240502,000000,7.35,7.5,7.27,7.29,26653,0
+NEXA.US,D,20240503,000000,7.31,7.4,7.13,7.33,23289,0
+NEXA.US,D,20240506,000000,7.34,7.41,7.34,7.4,9990,0
+NEXA.US,D,20240507,000000,7.41,7.5,7.38,7.44,13798,0
+NEXA.US,D,20240508,000000,7.38,7.46,7.3,7.46,19585,0
+NEXA.US,D,20240509,000000,7.49,7.49,7.26,7.37,22093,0
+NEXA.US,D,20240510,000000,7.42,7.46,7.26,7.37,19854,0
+NEXA.US,D,20240513,000000,7.31,7.46,6.83,7.18,49254,0
+NEXA.US,D,20240514,000000,7.11,7.49,7.11,7.45,16261,0
+NEXA.US,D,20240515,000000,7.45,7.46,7.25,7.44,24401,0
+NEXA.US,D,20240516,000000,7.35,7.43,7.13,7.3,16937,0
+NEXA.US,D,20240517,000000,7.24,7.5,7.24,7.49,25263,0
+NEXA.US,D,20240520,000000,7.51,7.65,7.51,7.54,35444,0
+NEXA.US,D,20240521,000000,7.5,7.675,7.39,7.6,47007,0
+NEXA.US,D,20240522,000000,7.66,7.77,7.35,7.77,43876,0
+NEXA.US,D,20240523,000000,7.76,7.92,7.64,7.79,34117,0
+NEXA.US,D,20240524,000000,7.84,7.94,7.79,7.9,12962,0
+NEXA.US,D,20240528,000000,7.9,7.9442,7.79,7.89,15340,0
+NEXA.US,D,20240529,000000,7.97,8.0143,7.86,7.95,17879,0
+NEXA.US,D,20240530,000000,7.98,8.01,7.9,7.97,11674,0
+NEXA.US,D,20240531,000000,8.02,8.03,7.63,7.85,34320,0
+NEXA.US,D,20240603,000000,7.74,7.97,7.74,7.89,17117,0
+NEXA.US,D,20240604,000000,7.57,7.94,7.5,7.8,27060,0
+NEXA.US,D,20240605,000000,7.74,7.97,7.74,7.95,10937,0
+NEXA.US,D,20240606,000000,7.96,8.09,7.95,8.02,25065,0
+NEXA.US,D,20240607,000000,7.98,8.03,7.65,7.72,15136,0
+NEXA.US,D,20240610,000000,7.72,7.76,7.64,7.76,24738,0
+NEXA.US,D,20240611,000000,7.76,7.76,7.655,7.74,16972,0
+NEXA.US,D,20240612,000000,7.81,7.9744,7.73,7.81,28163,0
+NEXA.US,D,20240613,000000,7.73,7.85,7.63,7.83,16741,0
+NEXA.US,D,20240614,000000,7.83,7.83,7.53,7.82,14013,0
+NEXA.US,D,20240617,000000,7.76,7.76,7.5,7.52,25057,0
+NEXA.US,D,20240618,000000,7.5,7.675,7.49,7.67,16446,0
+NEXA.US,D,20240620,000000,7.66,7.89,7.58,7.79,46543,0
+NEXA.US,D,20240621,000000,7.78,7.959,7.73,7.77,61413,0
+NEXA.US,D,20240624,000000,7.81,8,7.67,7.67,41349,0
+NEXA.US,D,20240625,000000,7.63,7.725,7.41,7.49,43738,0
+NEXA.US,D,20240626,000000,7.57,7.63,6.97,7.57,65320,0
+NEXA.US,D,20240627,000000,7.59,7.75,7.59,7.67,27607,0
+NEXA.US,D,20240628,000000,7.67,7.75,7.6,7.64,18587,0
+NEXA.US,D,20240701,000000,7.61,7.75,7.51,7.68,21857,0
+NEXA.US,D,20240702,000000,7.7,7.74,7.5201,7.62,43489,0
+NEXA.US,D,20240703,000000,7.68,7.87,7.62,7.8,31219,0
+NEXA.US,D,20240705,000000,7.8,7.96,7.72,7.93,32016,0
+NEXA.US,D,20240708,000000,7.88,7.88,7.6,7.74,47609,0
+NEXA.US,D,20240709,000000,7.8,7.8,7.55,7.65,19951,0
+NEXA.US,D,20240710,000000,7.785,7.79,7.51,7.6,53191,0
+NEXA.US,D,20240711,000000,7.66,7.86,7.26,7.76,24242,0
+NEXA.US,D,20240712,000000,7.71,7.88,7.51,7.78,29304,0
+NEXA.US,D,20240715,000000,7.78,7.8,7.52,7.52,27789,0
+NEXA.US,D,20240716,000000,7.6,7.78,7.6,7.65,19472,0
+NEXA.US,D,20240717,000000,7.65,7.72,7.6,7.69,39440,0
+NEXA.US,D,20240718,000000,7.66,7.86,7.26,7.26,39604,0
+NEXA.US,D,20240719,000000,7.25,7.51,7.25,7.44,25194,0
+NEXA.US,D,20240722,000000,7.44,7.6,7.26,7.32,31785,0
+NEXA.US,D,20240723,000000,7.35,7.43,7.23,7.26,10492,0
+NEXA.US,D,20240724,000000,7.3,7.32,7.15,7.15,14763,0
+NEXA.US,D,20240725,000000,7.13,7.2463,7.04,7.14,16729,0
+NEXA.US,D,20240726,000000,7.42,7.42,7.09,7.24,22217,0
+NEXA.US,D,20240729,000000,7.33,7.5,7.13,7.25,13862,0
+NEXA.US,D,20240730,000000,7.23,7.23,7.14,7.14,6118,0
+NEXA.US,D,20240731,000000,7.14,7.3095,7.106,7.24,16974,0
+NEXA.US,D,20240801,000000,7.17,7.29,7.12,7.26,12629,0
+NEXA.US,D,20240802,000000,7.5,7.5,5.1,7.09,54998,0
+NEXA.US,D,20240805,000000,6.89,6.97,6.75,6.91,11803,0
+NEXA.US,D,20240806,000000,6.91,6.93,6.69,6.76,19700,0
+NEXA.US,D,20240807,000000,6.8,6.91,6.48,6.51,17948,0
+NEXA.US,D,20240808,000000,6.51,6.515,6.25,6.31,44268,0
+NEXA.US,D,20240809,000000,6.35,6.5,6.2556,6.35,20474,0
+NEXA.US,D,20240812,000000,6.36,6.43,6.18,6.3,21600,0
+NEXA.US,D,20240813,000000,6.26,6.63,6.12,6.25,56164,0
+NEXA.US,D,20240814,000000,6.25,6.38,6.11,6.34,18344,0
+NEXA.US,D,20240815,000000,6.42,6.73,6.42,6.59,21598,0
+NEXA.US,D,20240816,000000,6.59,6.88,6.59,6.77,16092,0
+NEXA.US,D,20240819,000000,6.72,6.95,6.72,6.8,25306,0
+NEXA.US,D,20240820,000000,6.8,6.838,6.64,6.65,12168,0
+NEXA.US,D,20240821,000000,6.72,6.76,6.58,6.63,11480,0
+NEXA.US,D,20240822,000000,6.66,6.66,6.53,6.56,7719,0
+NEXA.US,D,20240823,000000,6.64,6.87,6.29,6.6,44640,0
+NEXA.US,D,20240826,000000,6.6001,6.6001,6.42,6.42,10712,0
+NEXA.US,D,20240827,000000,6.49,6.53,6.37,6.44,13448,0
+NEXA.US,D,20240828,000000,6.36,6.4,6.25,6.27,13260,0
+NEXA.US,D,20240829,000000,6.24,6.44,6.19,6.19,10067,0
+NEXA.US,D,20240830,000000,6.09,6.14,5.855,6,41177,0
+NEXA.US,D,20240903,000000,5.75,6.23,5.75,5.98,35066,0
+NEXA.US,D,20240904,000000,5.99,6.04,5.89,5.98,7209,0
+NEXA.US,D,20240905,000000,6.06,6.19,5.78,5.97,16253,0
+NEXA.US,D,20240906,000000,5.86,5.91,5.71,5.87,13013,0
+NEXA.US,D,20240909,000000,5.88,6.09,5.88,6.02,16582,0
+NEXA.US,D,20240910,000000,6.04,6.11,6.04,6.06,13824,0
+NEXA.US,D,20240911,000000,6.02,6.1,5.935,6.1,18372,0
+NEXA.US,D,20240912,000000,6.19,6.4,6.19,6.4,14610,0
+NEXA.US,D,20240913,000000,6.5,6.61,6.42,6.56,34253,0
+NEXA.US,D,20240916,000000,6.66,6.8,6.66,6.78,4835,0
+NEXA.US,D,20240917,000000,6.86,6.86,6.615,6.63,22522,0
+NEXA.US,D,20240918,000000,6.8,6.9533,6.73,6.82,8667,0
+NEXA.US,D,20240919,000000,6.97,7.05,6.77,6.83,19294,0
+NEXA.US,D,20240920,000000,6.85,6.96,6.77,6.77,11675,0
+NEXA.US,D,20240923,000000,6.63,6.77,6.63,6.72,7159,0
+NEXA.US,D,20240924,000000,6.9399,7.0999,6.9399,6.99,28639,0
+NEXA.US,D,20240925,000000,7.08,7.1752,7.08,7.1,5269,0
+NEXA.US,D,20240926,000000,7.23,7.45,7.185,7.42,32453,0
+NEXA.US,D,20240927,000000,7.34,7.45,7.17,7.17,18317,0
+NEXA.US,D,20240930,000000,7.305,7.34,7.23,7.27,15072,0
+NEXA.US,D,20241001,000000,7.27,7.59,7.27,7.53,14102,0
+NEXA.US,D,20241002,000000,7.51,7.6775,7.51,7.55,9661,0
+NEXA.US,D,20241003,000000,7.55,7.55,7.36,7.39,5356,0
+NEXA.US,D,20241004,000000,7.33,7.69,7.33,7.56,18366,0
+NEXA.US,D,20241007,000000,7.58,7.6,7.55,7.56,7399,0
+NEXA.US,D,20241008,000000,7.49,7.49,7.08,7.28,13023,0
+NEXA.US,D,20241009,000000,7.32,7.3699,7.22,7.29,8804,0
+NEXA.US,D,20241010,000000,7.26,7.5,7.26,7.48,9034,0
+NEXA.US,D,20241011,000000,7.46,7.62,7.38,7.56,18011,0
+NEXA.US,D,20241014,000000,7.61,7.64,7.57,7.61,7797,0
+NEXA.US,D,20241015,000000,7.5101,7.57,7.43,7.43,10174,0
+NEXA.US,D,20241016,000000,7.42,7.7,7.42,7.67,15475,0
+NEXA.US,D,20241017,000000,7.65,7.726,7.582,7.72,17343,0
+NEXA.US,D,20241018,000000,7.72,7.91,7.63,7.89,57906,0
+NEXA.US,D,20241021,000000,7.89,7.9,7.53,7.66,45377,0
+NEXA.US,D,20241022,000000,7.65,8,7.43,7.8,57766,0
+NEXA.US,D,20241023,000000,7.87,7.98,7.695,7.82,16865,0
+NEXA.US,D,20241024,000000,7.87,7.99,7.78,7.95,45853,0
+NEXA.US,D,20241025,000000,7.99,8.09,7.77,8.02,75132,0
+NEXA.US,D,20241028,000000,8,8.09,7.85,7.86,20824,0
+NEXA.US,D,20241029,000000,7.94,8.09,7.94,8.03,13911,0
+NEXA.US,D,20241030,000000,7.98,7.98,7.75,7.81,15280,0
+NEXA.US,D,20241031,000000,7.81,8.06,7.73,8.02,36086,0
+NEXA.US,D,20241101,000000,7.76,7.97,7.74,7.91,14601,0
+NEXA.US,D,20241104,000000,7.89,7.89,7.56,7.69,31414,0
+NEXA.US,D,20241105,000000,7.83,7.94,7.73,7.9,10161,0
+NEXA.US,D,20241106,000000,7.84,7.87,7.69,7.74,28003,0
+NEXA.US,D,20241107,000000,7.85,7.85,7.7,7.82,19851,0
+NEXA.US,D,20241108,000000,7.74,7.82,7.58,7.75,27244,0
+NEXA.US,D,20241111,000000,7.75,7.81,7.55,7.71,26651,0
+NEXA.US,D,20241112,000000,8,8,7.57,7.63,34628,0
+NEXA.US,D,20241113,000000,7.75,7.78,7.53,7.62,15659,0
+NEXA.US,D,20241114,000000,7.5,7.865,7.4,7.86,54020,0
+NEXA.US,D,20241115,000000,7.8,7.84,7.51,7.77,77551,0
+NEXA.US,D,20241118,000000,7.88,7.9,7.61,7.62,58230,0
+NEXA.US,D,20241119,000000,7.5571,7.6842,7.36,7.67,36740,0
+NEXA.US,D,20241120,000000,7.52,7.6504,7.4,7.61,44424,0
+NEXA.US,D,20241121,000000,7.6,7.67,7.43,7.62,28399,0
+NEXA.US,D,20241122,000000,7.58,7.61,7.33,7.6,37482,0
+NEXA.US,D,20241125,000000,7.52,7.785,7.42,7.55,43648,0
+NEXA.US,D,20241126,000000,7.75,7.8,7.52,7.65,33456,0
+NEXA.US,D,20241127,000000,7.64,7.75,7.555,7.74,17578,0
+NEXA.US,D,20241129,000000,7.7,7.73,7.57,7.62,4889,0
+NEXA.US,D,20241202,000000,7.519,7.6699,7.5,7.59,22271,0
+NEXA.US,D,20241203,000000,7.7,7.88,7.54,7.79,120728,0
+NEXA.US,D,20241204,000000,7.8,7.83,7.64,7.8,30178,0
+NEXA.US,D,20241205,000000,7.9,7.95,7.5001,7.93,16206,0
+NEXA.US,D,20241206,000000,8,8.05,7.56,7.79,39962,0
+NEXA.US,D,20241209,000000,7.78,8.25,7.6,8.15,83243,0
+NEXA.US,D,20241210,000000,8.22,8.29,7.97,7.99,39531,0
+NEXA.US,D,20241211,000000,8.12,8.14,7.94,8.06,11087,0
+NEXA.US,D,20241212,000000,8.25,8.63,8.1,8.33,58247,0
+NEXA.US,D,20241213,000000,8.4,8.59,7.93,8.09,42369,0
+NEXA.US,D,20241216,000000,8.0766,8.49,8.06,8.38,17279,0
+NEXA.US,D,20241217,000000,8.33,8.58,8.26,8.46,22403,0
+NEXA.US,D,20241218,000000,8.46,8.46,7.56,7.95,75427,0
+NEXA.US,D,20241219,000000,8.01,8.18,7.65,8.13,46835,0
+NEXA.US,D,20241220,000000,8.18,8.41,7.51,7.88,168616,0
+NEXA.US,D,20241223,000000,8.01,8.29,7.76,8.25,72837,0
+NEXA.US,D,20241224,000000,8.3,8.52,8.3,8.47,23543,0
+NEXA.US,D,20241226,000000,8.44,8.6,8.36,8.6,15535,0
+NEXA.US,D,20241227,000000,8.6,8.95,8.57,8.75,73926,0
+NEXA.US,D,20241230,000000,8.76,8.99,8.75,8.98,68495,0
+NEXA.US,D,20241231,000000,9.01,9.61,8.27,8.8,4492334,0
+NEXA.US,D,20250102,000000,9.37,9.5603,7.2,7.2,374149,0
+NEXA.US,D,20250103,000000,7.4,7.41,6.9876,7.05,141292,0
+NEXA.US,D,20250106,000000,7.385,7.55,6.75,6.97,88015,0
+NEXA.US,D,20250107,000000,6.8684,6.99,6.395,6.59,48218,0
+NEXA.US,D,20250108,000000,6.63,6.97,6.315,6.92,61151,0
+NEXA.US,D,20250110,000000,6.83,6.88,6.2,6.41,66593,0
+NEXA.US,D,20250113,000000,6.4,6.41,5.95,6.12,51233,0
+NEXA.US,D,20250114,000000,6.18,6.37,6.075,6.2,39087,0
+NEXA.US,D,20250115,000000,6.2488,6.26,5.9694,6.22,37191,0
+NEXA.US,D,20250116,000000,6.255,6.27,5.97,6.12,26508,0
+NEXA.US,D,20250117,000000,6.245,6.48,6.11,6.41,22013,0
+NEXA.US,D,20250121,000000,6.39,6.41,6.19,6.32,25573,0
+NEXA.US,D,20250122,000000,6.45,6.45,6.3,6.33,22807,0
+NEXA.US,D,20250123,000000,6.215,6.7,6.15,6.68,21006,0
+NEXA.US,D,20250124,000000,6.7087,6.77,6.32,6.37,13225,0
+NEXA.US,D,20250127,000000,6.14,6.25,5.8,6.01,44807,0
+NEXA.US,D,20250128,000000,5.99,6.21,5.57,5.73,74188,0
+NEXA.US,D,20250129,000000,5.79,6.31,5.75,6.29,45113,0
+NEXA.US,D,20250130,000000,6.06,6.39,5.825,5.98,24672,0
+NEXA.US,D,20250131,000000,6.09,6.29,5.93,6.24,18416,0
+NEXA.US,D,20250203,000000,6.06,6.2,6.05,6.13,38464,0
+NEXA.US,D,20250204,000000,6.12,6.17,5.88,6.16,9942,0
+NEXA.US,D,20250205,000000,6.07,6.19,6.02,6.1,12723,0
+NEXA.US,D,20250206,000000,6.135,6.23,6.0458,6.1,15155,0
+NEXA.US,D,20250207,000000,6.1,6.18,5.84,5.9,26099,0
+NEXA.US,D,20250210,000000,5.95,5.95,5.73,5.77,17701,0
+NEXA.US,D,20250211,000000,5.66,5.72,5.5,5.54,31210,0
+NEXA.US,D,20250212,000000,5.545,5.78,5.5,5.67,18636,0
+NEXA.US,D,20250213,000000,5.95,5.95,5.5,5.58,28946,0
+NEXA.US,D,20250214,000000,5.675,5.675,5.5,5.54,12413,0
+NEXA.US,D,20250218,000000,5.54,5.5889,5.15,5.15,44986,0
+NEXA.US,D,20250219,000000,5.18,5.4298,5.1,5.37,25384,0
+NEXA.US,D,20250220,000000,5.4875,6.06,5.2,5.99,79281,0
+NEXA.US,D,20250221,000000,5.845,6.14,5.41,5.43,60478,0
+NEXA.US,D,20250224,000000,5.49,5.72,5.23,5.27,55628,0
+NEXA.US,D,20250225,000000,5.32,5.56,5.26,5.56,15500,0
+NEXA.US,D,20250226,000000,5.5,5.78,5.49,5.78,16048,0
+NEXA.US,D,20250227,000000,5.7228,5.7228,5.4001,5.54,18755,0
+NEXA.US,D,20250228,000000,5.4,5.49,5.32,5.37,7270,0
+NEXA.US,D,20250303,000000,5.335,5.37,5.15,5.17,21657,0
+NEXA.US,D,20250304,000000,5.15,5.17,5.05,5.1,25969,0
+NEXA.US,D,20250305,000000,5.12,5.35,5.1,5.35,33855,0
+NEXA.US,D,20250306,000000,5.4,5.48,5.345,5.42,12544,0
+NEXA.US,D,20250307,000000,5.4072,5.71,5.3105,5.58,19636,0
+NEXA.US,D,20250310,000000,5.58,5.58,5.21,5.23,28025,0
+NEXA.US,D,20250311,000000,5.22,5.22,5.12,5.17,6645,0
+NEXA.US,D,20250312,000000,5.14,5.22,5.04,5.22,10038,0
+NEXA.US,D,20250313,000000,5.25,5.285,5.16,5.21,10321,0
+NEXA.US,D,20250314,000000,5.2089,5.3,5.1218,5.25,9392,0
+NEXA.US,D,20250317,000000,5.35,5.51,5.32,5.44,103504,0
+NEXA.US,D,20250318,000000,5.51,5.65,5.458,5.6,9070,0
+NEXA.US,D,20250319,000000,5.6301,5.75,5.55,5.61,16098,0
+NEXA.US,D,20250320,000000,5.51,5.76,5.3,5.69,15944,0
+NEXA.US,D,20250321,000000,5.6,5.78,5.5501,5.78,13508,0
+NEXA.US,D,20250324,000000,5.6,5.8,5.6,5.76,13645,0
+NEXA.US,D,20250325,000000,5.5606,5.85,5.5606,5.79,15086,0
+NEXA.US,D,20250326,000000,5.76,5.89,5.75,5.89,19041,0
+NEXA.US,D,20250327,000000,5.89,6.09,5.86,6.09,29994,0
+NEXA.US,D,20250328,000000,6.1,6.19,6.04,6.19,27519,0
+NEXA.US,D,20250331,000000,6.18,6.2,6.028,6.2,20138,0
+NEXA.US,D,20250401,000000,6.1,6.25,6.025,6.15,35856,0
+NEXA.US,D,20250402,000000,6.1,6.2,6.1,6.19,13126,0
+NEXA.US,D,20250403,000000,6.04,6.28,5.78,6.2,33750,0
+NEXA.US,D,20250404,000000,5.86,6.3,5.86,6.25,21207,0
+NEXA.US,D,20250407,000000,6.1739,6.4,6.03,6.11,105135,0
+NEXA.US,D,20250408,000000,6.11,6.2,5.5,5.56,13649,0
+NEXA.US,D,20250409,000000,5.705,6.11,5.5,5.95,16785,0
+NEXA.US,D,20250410,000000,5.76,6,5.7,5.9,19243,0
+NEXA.US,D,20250411,000000,5.9594,6.0585,5.87,5.99,15149,0
+NEXA.US,D,20250414,000000,5.9,6.12,5.8241,6.07,22418,0
+NEXA.US,D,20250415,000000,6.09,6.15,5.93,6.01,9475,0
+NEXA.US,D,20250416,000000,6.04,6.11,5.91,6.04,6537,0
+NEXA.US,D,20250417,000000,6.05,6.07,5.97,6.07,4065,0
+NEXA.US,D,20250421,000000,6,6.07,5.91,5.91,6443,0
+NEXA.US,D,20250422,000000,5.9,6.03,5.9,5.91,6514,0
+NEXA.US,D,20250423,000000,5.9328,6.1,5.9328,6.07,9723,0
+NEXA.US,D,20250424,000000,6,6.1,6,6.03,3029,0
+NEXA.US,D,20250425,000000,6.0986,6.0995,5.9,5.95,6306,0
+NEXA.US,D,20250428,000000,5.78,6.0978,5.78,6,3794,0
+NEXA.US,D,20250429,000000,5.9022,6.0414,5.81,5.81,8561,0
+NEXA.US,D,20250430,000000,5.8001,5.9564,5.61,5.84,7197,0
+NEXA.US,D,20250501,000000,5.72,5.86,5.72,5.75,4083,0
+NEXA.US,D,20250502,000000,5.7001,5.8905,5.66,5.66,5804,0
+NEXA.US,D,20250505,000000,5.6429,5.66,5.34,5.35,12187,0
+NEXA.US,D,20250506,000000,5.345,5.4,5.3,5.34,3921,0
+NEXA.US,D,20250507,000000,5.3965,5.3965,5.15,5.15,16665,0
+NEXA.US,D,20250508,000000,5.263,5.3,5.1615,5.29,16479,0
+NEXA.US,D,20250509,000000,5.215,5.27,5.15,5.15,4597,0
+NEXA.US,D,20250512,000000,5.26,5.43,5.2001,5.28,14495,0
+NEXA.US,D,20250513,000000,5.33,5.38,5.22,5.32,14778,0
+NEXA.US,D,20250514,000000,5.4,5.45,5.3,5.34,8773,0
+NEXA.US,D,20250515,000000,5.3389,5.34,5.235,5.3,2438,0
+NEXA.US,D,20250516,000000,5.21,5.273,5.1601,5.2,5719,0
+NEXA.US,D,20250519,000000,5.155,5.3,5.13,5.23,2919,0
+NEXA.US,D,20250520,000000,5.39,5.5,5.25,5.45,30459,0
+NEXA.US,D,20250521,000000,5.38,5.49,5.36,5.48,7746,0
+NEXA.US,D,20250522,000000,5.27,5.52,5.27,5.34,1066,0
+NEXA.US,D,20250523,000000,5.3,5.4341,4.98,5.02,191434,0
+NEXA.US,D,20250527,000000,5.1183,5.1183,4.93,4.93,42355,0
+NEXA.US,D,20250528,000000,5,5.0966,4.95,4.99,51593,0
+NEXA.US,D,20250529,000000,5.1,5.2,4.91,4.95,41958,0
+NEXA.US,D,20250530,000000,4.9001,5.0899,4.9,4.99,30733,0
+NEXA.US,D,20250602,000000,5.01,5.15,4.94,5.02,41592,0
+NEXA.US,D,20250603,000000,5.02,5.02,4.95,4.95,11863,0
+NEXA.US,D,20250604,000000,5.1,5.1,4.9,4.91,16454,0
+NEXA.US,D,20250605,000000,5.01,5.08,4.87,4.91,25508,0
+NEXA.US,D,20250606,000000,4.91,4.95,4.7557,4.83,23128,0
+NEXA.US,D,20250609,000000,4.9831,5.025,4.87,4.93,52321,0
+NEXA.US,D,20250610,000000,4.94,4.995,4.89,4.96,18986,0
+NEXA.US,D,20250611,000000,4.9472,5,4.85,4.91,13709,0
+NEXA.US,D,20250612,000000,4.9157,4.95,4.84,4.95,8200,0
+NEXA.US,D,20250613,000000,5,5,4.87,4.93,43643,0
+NEXA.US,D,20250616,000000,5,5.08,4.93,4.96,39159,0
+NEXA.US,D,20250617,000000,4.9,4.95,4.84,4.93,15025,0
+NEXA.US,D,20250618,000000,5,5,4.85,4.86,9820,0
+NEXA.US,D,20250620,000000,4.895,4.895,4.64,4.66,81790,0
+NEXA.US,D,20250623,000000,4.73,4.9599,4.66,4.78,70274,0
+NEXA.US,D,20250624,000000,4.7433,4.87,4.438,4.79,51740,0
+NEXA.US,D,20250625,000000,4.8,4.8144,4.67,4.72,13983,0
+NEXA.US,D,20250626,000000,4.74,4.83,4.69,4.78,32385,0
+NEXA.US,D,20250627,000000,4.83,5.065,4.77,4.94,62775,0
+NEXA.US,D,20250630,000000,4.983,4.99,4.93,4.96,22166,0
+NEXA.US,D,20250701,000000,4.97,5.03,4.94,5,18265,0
+NEXA.US,D,20250702,000000,5.01,5.0699,4.9568,4.98,39961,0
+NEXA.US,D,20250703,000000,5.0403,5.0403,4.9216,4.94,2296,0
+NEXA.US,D,20250707,000000,4.97,5.02,4.87,5,52845,0
+NEXA.US,D,20250708,000000,4.9,5.06,4.9,4.96,123389,0
+NEXA.US,D,20250709,000000,4.95,4.985,4.8693,4.92,14861,0
+NEXA.US,D,20250710,000000,5,5.06,4.87,5.02,53434,0
+NEXA.US,D,20250711,000000,4.995,5.0666,4.96,5,20773,0
+NEXA.US,D,20250714,000000,4.95,5.21,4.82,5,112959,0
+NEXA.US,D,20250715,000000,5,5.03,4.86,5.03,21808,0
+NEXA.US,D,20250716,000000,5.1,5.1,4.74,4.86,61104,0
+NEXA.US,D,20250717,000000,4.87,4.89,4.76,4.83,14855,0
+NEXA.US,D,20250718,000000,4.82,4.87,4.73,4.77,21375,0
+NEXA.US,D,20250721,000000,4.785,5,4.73,4.95,35588,0
+NEXA.US,D,20250722,000000,4.97,5.04,4.83,4.84,29044,0
+NEXA.US,D,20250723,000000,4.94,5.04,4.79,5,14185,0
+NEXA.US,D,20250724,000000,4.9565,5.06,4.9565,5.01,22926,0
+NEXA.US,D,20250725,000000,4.9709,5.05,4.92,5.01,34549,0
+NEXA.US,D,20250728,000000,4.9,5.005,4.9,4.98,16847,0
+NEXA.US,D,20250729,000000,4.99,5,4.96,5,10513,0
+NEXA.US,D,20250730,000000,4.97,4.98,4.68,4.74,41616,0
+NEXA.US,D,20250731,000000,4.74,4.87,4.67,4.84,16088,0
+NEXA.US,D,20250801,000000,4.8254,4.89,4.608,4.67,31537,0
+NEXA.US,D,20250804,000000,4.74,4.8,4.62,4.79,14845,0
+NEXA.US,D,20250805,000000,4.7468,4.87,4.72,4.81,27357,0
+NEXA.US,D,20250806,000000,4.8615,4.92,4.8558,4.88,9071,0
+NEXA.US,D,20250807,000000,5,5,4.85,4.91,9173,0
+NEXA.US,D,20250808,000000,5,5,4.87,4.87,5886,0
+NEXA.US,D,20250811,000000,4.83,4.95,4.81,4.9,10044,0
+NEXA.US,D,20250812,000000,4.95,4.95,4.86,4.86,4239,0
+NEXA.US,D,20250813,000000,5,5,4.84,4.84,6693,0
+NEXA.US,D,20250814,000000,4.865,4.91,4.8,4.88,15189,0
+NEXA.US,D,20250815,000000,4.905,4.93,4.8,4.82,14091,0
+NEXA.US,D,20250818,000000,4.83,4.97,4.8083,4.97,6461,0
+NEXA.US,D,20250819,000000,4.93,4.96,4.85,4.887,2614,0
+NEXA.US,D,20250820,000000,4.9018,4.97,4.85,4.85,23888,0
+NEXA.US,D,20250821,000000,4.81,4.9183,4.81,4.9,3475,0
+NEXA.US,D,20250822,000000,4.89,4.97,4.8168,4.97,10405,0
+NEXA.US,D,20250825,000000,4.8933,4.99,4.8292,4.89,7630,0
+NEXA.US,D,20250826,000000,4.94,4.94,4.85,4.89,4365,0
+NEXA.US,D,20250827,000000,4.83,4.83,4.7,4.76,15658,0
+NEXA.US,D,20250828,000000,4.82,4.975,4.8076,4.88,20445,0
+NEXA.US,D,20250829,000000,4.85,4.88,4.85,4.88,15790,0
+NEXA.US,D,20250902,000000,4.895,4.9475,4.8,4.88,9572,0
+NEXA.US,D,20250903,000000,4.95,4.95,4.7907,4.85,13073,0
+NEXA.US,D,20250904,000000,4.8144,4.95,4.8144,4.86,18671,0
+NEXA.US,D,20250905,000000,4.89,4.93,4.8,4.84,35481,0
+NEXA.US,D,20250908,000000,4.84,4.8767,4.8399,4.87,4270,0
+NEXA.US,D,20250909,000000,4.8273,4.91,4.8,4.8,33604,0
+NEXA.US,D,20250910,000000,4.86,4.89,4.8,4.83,10577,0
+NEXA.US,D,20250911,000000,4.89,4.91,4.85,4.87,27128,0
+NEXA.US,D,20250912,000000,4.8655,5.2,4.83,4.96,59570,0
+NEXA.US,D,20250915,000000,5.0712,5.39,5,5.06,104315,0
+NEXA.US,D,20250916,000000,5.19,5.27,5.01,5.26,103163,0
+NEXA.US,D,20250917,000000,5.3,5.32,5.02,5.09,47918,0
+NEXA.US,D,20250918,000000,5.0775,5.368,4.9,4.9,98138,0
+NEXA.US,D,20250919,000000,4.9,5.13,4.82,4.96,45587,0
+NEXA.US,D,20250922,000000,4.9915,5.13,4.93,5,42494,0
+NEXA.US,D,20250923,000000,5.0744,5.14,4.9,4.98,32150,0
+NEXA.US,D,20250924,000000,5.02,5.5887,4.98,5.04,118547,0
+NEXA.US,D,20250925,000000,5.072,5.2,4.96,5,50031,0
+NEXA.US,D,20250926,000000,5,5.1403,4.95,5,106418,0
+NEXA.US,D,20250929,000000,5.11,5.11,4.96,5,22121,0
+NEXA.US,D,20250930,000000,5.03,5.06,4.91,4.99,50946,0
+NEXA.US,D,20251001,000000,5.0816,5.15,4.96,5,36782,0
+NEXA.US,D,20251002,000000,5.04,5.08,4.98,5.01,75847,0
+NEXA.US,D,20251003,000000,5.0575,5.1,4.99,5.03,90836,0
+NEXA.US,D,20251006,000000,5.06,5.09,5,5.07,97932,0
+NEXA.US,D,20251007,000000,5.1892,5.22,5.07,5.11,71950,0
+NEXA.US,D,20251008,000000,5.1729,5.37,5.17,5.37,106185,0
+NEXA.US,D,20251009,000000,5.54,5.74,5.26,5.33,112350,0
+NEXA.US,D,20251010,000000,5.36,5.36,5.11,5.18,120153,0
+NEXA.US,D,20251013,000000,5.3,5.6799,5.05,5.6,352353,0
+NEXA.US,D,20251014,000000,5.86,5.95,5.61,5.72,174204,0
+NEXA.US,D,20251015,000000,5.67,5.8334,5.55,5.62,117254,0
+NEXA.US,D,20251016,000000,5.62,5.73,5.53,5.6,62642,0
+NEXA.US,D,20251017,000000,5.73,5.73,5.55,5.58,107012,0
+NEXA.US,D,20251020,000000,5.6,5.74,5.5316,5.63,110967,0
+NEXA.US,D,20251021,000000,5.73,5.73,5.37,5.45,54390,0
+NEXA.US,D,20251022,000000,5.4,5.525,5.39,5.42,157263,0
+NEXA.US,D,20251023,000000,5.52,5.5875,5.475,5.52,52704,0
+NEXA.US,D,20251024,000000,5.6089,5.8,5.55,5.67,135953,0
+NEXA.US,D,20251027,000000,5.68,5.68,5.43,5.5,183515,0
+NEXA.US,D,20251028,000000,5.49,5.55,5.44,5.5,39116,0
+NEXA.US,D,20251029,000000,5.5099,5.705,5.471,5.57,51201,0
+NEXA.US,D,20251030,000000,5.6095,5.6095,5.4101,5.45,47417,0
+NEXA.US,D,20251031,000000,5.62,5.8999,5.51,5.81,198755,0
+NEXA.US,D,20251103,000000,5.91,5.99,5.44,5.68,171472,0
+NEXA.US,D,20251104,000000,5.75,5.87,5.41,5.48,115737,0
+NEXA.US,D,20251105,000000,5.53,5.53,5.27,5.39,89991,0
+NEXA.US,D,20251106,000000,5.31,5.4,5.18,5.31,67134,0
+NEXA.US,D,20251107,000000,5.2914,5.34,5.05,5.25,112933,0
+NEXA.US,D,20251110,000000,5.552,5.96,5.45,5.56,306025,0
+NEXA.US,D,20251111,000000,5.6252,5.68,5.47,5.61,195349,0
+NEXA.US,D,20251112,000000,6.1,6.45,5.95,6.15,896172,0
+NEXA.US,D,20251113,000000,6.15,6.47,6.1,6.35,427155,0
+NEXA.US,D,20251114,000000,6.0707,6.3293,5.985,6.25,208896,0
+NEXA.US,D,20251117,000000,6.23,6.36,5.97,5.97,254096,0
+NEXA.US,D,20251118,000000,5.95,6.195,5.95,6.15,133002,0
+NEXA.US,D,20251119,000000,6.25,6.645,6.16,6.55,282561,0
+NEXA.US,D,20251120,000000,6.66,6.7093,6.35,6.49,226139,0
+NEXA.US,D,20251121,000000,6.48,6.48,6.159,6.29,138401,0
+NEXA.US,D,20251124,000000,6.22,6.38,6.15,6.25,147107,0
+NEXA.US,D,20251125,000000,6.35,6.635,6.2801,6.5,299021,0
+NEXA.US,D,20251126,000000,6.55,6.83,6.49,6.75,278759,0
+NEXA.US,D,20251128,000000,6.75,7.129,6.75,7,210538,0
+NEXA.US,D,20251201,000000,7.15,7.295,7,7.1,305281,0
+NEXA.US,D,20251202,000000,7.1219,7.15,6.86,6.93,236347,0
+NEXA.US,D,20251203,000000,7,7.35,6.945,7.25,253990,0
+NEXA.US,D,20251204,000000,7.1569,7.2999,7.13,7.17,450762,0
+NEXA.US,D,20251205,000000,7.175,7.43,7.11,7.3,385948,0
+NEXA.US,D,20251208,000000,7.345,7.5,7.19,7.42,332861,0
+NEXA.US,D,20251209,000000,7.4,7.88,7.28,7.79,708976,0
+NEXA.US,D,20251210,000000,7.785,8.03,7.64,7.75,551917,0
+NEXA.US,D,20251211,000000,7.82,8.44,7.7,8.19,749530,0
+NEXA.US,D,20251212,000000,8.32,8.32,7.87,7.97,696278,0
+NEXA.US,D,20251215,000000,8.042,8.0791,7.79,7.79,673564,0
+NEXA.US,D,20251216,000000,7.6915,7.8852,7.57,7.64,458302,0
+NEXA.US,D,20251217,000000,7.7285,8.0013,7.63,7.65,837421,0
+NEXA.US,D,20251218,000000,7.728,7.9505,7.6,7.95,805155,0
+NEXA.US,D,20251219,000000,8,8.24,7.84,8.19,586892,0
+NEXA.US,D,20251222,000000,8.585,9.0484,8.505,8.8,1298056,0
+NEXA.US,D,20251223,000000,8.86,9.16,8.8,8.9,815286,0
+NEXA.US,D,20251224,000000,9.02,9.05,8.78,8.85,281558,0
+NEXA.US,D,20251226,000000,9.16,9.55,9,9.4,1179059,0
+NEXA.US,D,20251229,000000,9.1,9.1881,8.75,8.93,988773,0
+NEXA.US,D,20251230,000000,9.0788,9.25,8.825,9.08,838156,0
+NEXA.US,D,20251231,000000,9.078,9.088,8.78,8.85,534363,0
+NEXA.US,D,20260102,000000,8.9,9.19,8.7162,8.79,640399,0
+NEXA.US,D,20260105,000000,9,9.3,9,9.11,985495,0
+NEXA.US,D,20260106,000000,9.16,9.82,9.16,9.7,1223663,0
+NEXA.US,D,20260107,000000,9.502,9.707,9.3839,9.7,613631,0
+NEXA.US,D,20260108,000000,9.6,9.7,9.475,9.59,622667,0
+NEXA.US,D,20260109,000000,9.703,10.15,9.62,10.11,1024592,0
+NEXA.US,D,20260112,000000,10.19,10.93,10.16,10.74,942147,0
+NEXA.US,D,20260113,000000,10.99,11,10.655,10.76,513603,0
+NEXA.US,D,20260114,000000,11,11.93,10.9,11.82,1298665,0
+NEXA.US,D,20260115,000000,11.6433,11.9997,11.28,11.94,1077148,0
+NEXA.US,D,20260116,000000,11.92,12.1,11.5,11.8,808781,0
+NEXA.US,D,20260120,000000,11.99,12.67,11.89,12.61,892225,0
+NEXA.US,D,20260121,000000,12.75,13.11,12.75,13,807599,0
+NEXA.US,D,20260122,000000,13.02,13.13,12.24,12.31,926028,0
+NEXA.US,D,20260123,000000,12.56,13.87,12.44,13.27,1021354,0
+NEXA.US,D,20260126,000000,13.93,14.595,13.5001,14.46,1664425,0
+NEXA.US,D,20260127,000000,14.44,14.5,13.68,14.05,863185,0
+NEXA.US,D,20260128,000000,14.475,14.55,13.71,14.12,880709,0
+NEXA.US,D,20260129,000000,14.48,14.94,13.23,13.86,1059053,0
+NEXA.US,D,20260130,000000,13.025,13.7,12.41,12.61,1187328,0
+NEXA.US,D,20260202,000000,12.43,13.07,12.32,12.66,541114,0
+NEXA.US,D,20260203,000000,13,13.6592,12.92,13.23,699440,0
+NEXA.US,D,20260204,000000,13.28,13.615,12.4219,12.78,537404,0
+NEXA.US,D,20260205,000000,12.25,12.56,11.76,11.8,514006,0
+NEXA.US,D,20260206,000000,12.2,12.63,12.155,12.39,469833,0
+NEXA.US,D,20260209,000000,12.725,12.8454,12.5,12.6,590140,0
+NEXA.US,D,20260210,000000,12.545,12.66,12.32,12.35,281233,0
+NEXA.US,D,20260211,000000,12.87,13.05,12.12,12.38,348152,0
+NEXA.US,D,20260212,000000,12.23,12.29,11.24,11.25,569239,0
+NEXA.US,D,20260213,000000,11.2,12.17,11,11.93,745870,0
+NEXA.US,D,20260217,000000,11.715,11.93,10.855,11.15,779081,0
+NEXA.US,D,20260218,000000,11.31,11.535,11.175,11.34,585342,0
diff --git a/daily/us/nyse stocks/2/niq.us.txt b/daily/us/nyse stocks/2/niq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..35ae489637868d7c7588a12e21f8ad010f181b6c
--- /dev/null
+++ b/daily/us/nyse stocks/2/niq.us.txt	
@@ -0,0 +1,146 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NIQ.US,D,20250723,000000,20.25,20.39,18.99,19.01,21974900,0
+NIQ.US,D,20250724,000000,19.05,19.9,19.035,19.74,4113300,0
+NIQ.US,D,20250725,000000,19.24,19.85,19,19.65,2500100,0
+NIQ.US,D,20250728,000000,19.75,19.88,18.732,19.1,3019700,0
+NIQ.US,D,20250729,000000,19.15,19.15,18.6,18.82,6189800,0
+NIQ.US,D,20250730,000000,18.95,19,18.35,18.87,1476300,0
+NIQ.US,D,20250731,000000,18.845,18.95,18.285,18.44,1596587,0
+NIQ.US,D,20250801,000000,18.13,18.23,16.8501,16.93,3610718,0
+NIQ.US,D,20250804,000000,16.76,17.21,15.99,16.2,3080005,0
+NIQ.US,D,20250805,000000,16.03,16.25,15.78,16.03,1468745,0
+NIQ.US,D,20250806,000000,15.925,17.16,15.6625,17,867149,0
+NIQ.US,D,20250807,000000,16.98,17.49,16.5301,17.28,1004169,0
+NIQ.US,D,20250808,000000,17.45,18,17.18,17.95,1210584,0
+NIQ.US,D,20250811,000000,17.795,18.25,17.105,17.15,2304660,0
+NIQ.US,D,20250812,000000,16.86,17.7725,16.6,17.55,900344,0
+NIQ.US,D,20250813,000000,17.83,18.31,17.53,18.31,1869615,0
+NIQ.US,D,20250814,000000,18,18.15,17.17,17.41,1957398,0
+NIQ.US,D,20250815,000000,17.65,17.95,17.145,17.94,1321525,0
+NIQ.US,D,20250818,000000,18.2,18.39,17.47,17.47,1962204,0
+NIQ.US,D,20250819,000000,17.875,17.97,16.75,16.94,1318034,0
+NIQ.US,D,20250820,000000,17.48,17.5,16.77,17.28,955058,0
+NIQ.US,D,20250821,000000,17.35,17.8195,17.35,17.65,1373460,0
+NIQ.US,D,20250822,000000,17.5,18.01,17.25,17.53,586317,0
+NIQ.US,D,20250825,000000,17.5,17.5,16.715,16.81,798358,0
+NIQ.US,D,20250826,000000,16.78,16.95,16.39,16.51,910397,0
+NIQ.US,D,20250827,000000,16.5572,16.7,16.25,16.7,357291,0
+NIQ.US,D,20250828,000000,16.71,17.03,16.46,16.93,610396,0
+NIQ.US,D,20250829,000000,16.97,17.29,16.845,17.04,647829,0
+NIQ.US,D,20250902,000000,17.27,17.33,16.66,16.67,700093,0
+NIQ.US,D,20250903,000000,16.875,17.005,16.65,16.96,1060391,0
+NIQ.US,D,20250904,000000,17.11,17.16,16.52,16.9,1250415,0
+NIQ.US,D,20250905,000000,16.9,17.09,16.63,17.03,545787,0
+NIQ.US,D,20250908,000000,17.14,17.775,17,17.74,977212,0
+NIQ.US,D,20250909,000000,17.74,17.78,17.33,17.37,403772,0
+NIQ.US,D,20250910,000000,17.345,17.51,17.13,17.15,665265,0
+NIQ.US,D,20250911,000000,16.985,18.32,16.9,18.2,2052896,0
+NIQ.US,D,20250912,000000,18.19,18.37,17.97,18.23,1137773,0
+NIQ.US,D,20250915,000000,18.21,18.52,18.02,18.35,838751,0
+NIQ.US,D,20250916,000000,18.275,18.6,18.275,18.42,938735,0
+NIQ.US,D,20250917,000000,18.455,18.7,18.1501,18.45,682311,0
+NIQ.US,D,20250918,000000,18.44,18.6654,17.55,17.73,978204,0
+NIQ.US,D,20250919,000000,17.775,17.95,17.01,17.06,6814270,0
+NIQ.US,D,20250922,000000,17.06,17.15,16.75,16.99,1012492,0
+NIQ.US,D,20250923,000000,16.99,17.12,16.69,16.7,854468,0
+NIQ.US,D,20250924,000000,16.745,16.812,15.7175,15.79,2572238,0
+NIQ.US,D,20250925,000000,15.7,15.71,15.14,15.4,1630242,0
+NIQ.US,D,20250926,000000,15.49,15.7,15.28,15.69,1343671,0
+NIQ.US,D,20250929,000000,15.73,16.01,15.65,15.84,1293301,0
+NIQ.US,D,20250930,000000,15.955,16.16,15.57,15.7,2445030,0
+NIQ.US,D,20251001,000000,15.67,15.74,15.24,15.39,2815464,0
+NIQ.US,D,20251002,000000,15.465,15.68,15.02,15.5,3681546,0
+NIQ.US,D,20251003,000000,15.61,15.635,14.78,14.78,2717760,0
+NIQ.US,D,20251006,000000,14.98,15.36,14.83,15.25,942197,0
+NIQ.US,D,20251007,000000,15.2585,15.2585,14.89,14.97,1244137,0
+NIQ.US,D,20251008,000000,14.9867,15.05,14.69,14.73,1045388,0
+NIQ.US,D,20251009,000000,14.7825,14.7825,14.3,14.38,1291544,0
+NIQ.US,D,20251010,000000,14.45,14.46,14.03,14.07,1086322,0
+NIQ.US,D,20251013,000000,14.21,14.49,14.02,14.13,1291970,0
+NIQ.US,D,20251014,000000,14.09,14.2,13.77,14.19,847090,0
+NIQ.US,D,20251015,000000,14.23,14.39,13.84,13.9,909523,0
+NIQ.US,D,20251016,000000,13.93,13.965,13.39,13.49,1832382,0
+NIQ.US,D,20251017,000000,13.28,13.6,13.25,13.55,865186,0
+NIQ.US,D,20251020,000000,13.465,14.09,13.435,13.85,936133,0
+NIQ.US,D,20251021,000000,13.8,14.285,13.745,14.06,1007848,0
+NIQ.US,D,20251022,000000,14.01,14.14,13.78,14.04,928384,0
+NIQ.US,D,20251023,000000,14.125,14.33,13.69,13.73,1017097,0
+NIQ.US,D,20251024,000000,13.78,13.91,13.51,13.56,651926,0
+NIQ.US,D,20251027,000000,13.675,13.87,13.5,13.83,402701,0
+NIQ.US,D,20251028,000000,13.93,13.93,13.12,13.18,1268531,0
+NIQ.US,D,20251029,000000,13.32,13.32,12.6,12.79,1966290,0
+NIQ.US,D,20251030,000000,12.645,12.815,12.435,12.49,1087384,0
+NIQ.US,D,20251031,000000,12.3904,12.6,12.23,12.4,1176076,0
+NIQ.US,D,20251103,000000,12.31,12.315,11.9,12.06,815142,0
+NIQ.US,D,20251104,000000,11.96,12.335,11.88,12.25,859875,0
+NIQ.US,D,20251105,000000,12.205,12.25,12.015,12.04,533368,0
+NIQ.US,D,20251106,000000,12.02,12.105,11.86,12,653390,0
+NIQ.US,D,20251107,000000,12.04,12.39,11.7701,12.31,918920,0
+NIQ.US,D,20251110,000000,12.38,12.86,12.22,12.79,1869734,0
+NIQ.US,D,20251111,000000,12.77,13.48,12.77,13.44,2255551,0
+NIQ.US,D,20251112,000000,13.6,14.32,13.54,14.25,3748611,0
+NIQ.US,D,20251113,000000,14.3,15.3,13.89,14.02,6958805,0
+NIQ.US,D,20251114,000000,13.87,14.46,13.54,14.18,2376973,0
+NIQ.US,D,20251117,000000,14.04,14.55,13.9,14.16,2475545,0
+NIQ.US,D,20251118,000000,14.08,14.665,13.955,14.51,1461127,0
+NIQ.US,D,20251119,000000,14.65,15.215,14.33,14.98,2004114,0
+NIQ.US,D,20251120,000000,15.05,15.17,14.49,14.74,2668401,0
+NIQ.US,D,20251121,000000,14.6139,15.64,14.6139,15.43,1164158,0
+NIQ.US,D,20251124,000000,15.36,15.37,14.79,14.79,2989890,0
+NIQ.US,D,20251125,000000,14.63,15.14,14.46,15.02,1637594,0
+NIQ.US,D,20251126,000000,14.965,15.46,14.79,15.16,803912,0
+NIQ.US,D,20251128,000000,15.35,15.74,15.31,15.72,681877,0
+NIQ.US,D,20251201,000000,15.57,15.74,15.36,15.53,803373,0
+NIQ.US,D,20251202,000000,15.52,15.57,15.08,15.13,745311,0
+NIQ.US,D,20251203,000000,15.095,15.56,15.095,15.52,999772,0
+NIQ.US,D,20251204,000000,15.63,15.63,15.22,15.28,836334,0
+NIQ.US,D,20251205,000000,15.315,15.88,15.15,15.73,556093,0
+NIQ.US,D,20251208,000000,15.605,15.85,15.25,15.3,727618,0
+NIQ.US,D,20251209,000000,15.34,15.43,15.17,15.22,467247,0
+NIQ.US,D,20251210,000000,15.24,15.94,15.13,15.87,1150982,0
+NIQ.US,D,20251211,000000,15.85,15.99,15.31,15.79,494988,0
+NIQ.US,D,20251212,000000,15.5374,16,15.5374,15.92,551890,0
+NIQ.US,D,20251215,000000,15.845,15.972,15.27,15.41,763619,0
+NIQ.US,D,20251216,000000,15.25,15.565,15.25,15.48,619123,0
+NIQ.US,D,20251217,000000,15.51,15.84,15.27,15.84,662349,0
+NIQ.US,D,20251218,000000,15.86,15.975,15.7,15.82,633701,0
+NIQ.US,D,20251219,000000,15.76,16.66,15.73,16.6,1408554,0
+NIQ.US,D,20251222,000000,16.595,17.56,16.48,17.12,1301116,0
+NIQ.US,D,20251223,000000,17.1,17.12,16.56,16.83,701589,0
+NIQ.US,D,20251224,000000,16.875,16.875,16.53,16.63,416407,0
+NIQ.US,D,20251226,000000,16.635,16.755,16.27,16.38,748332,0
+NIQ.US,D,20251229,000000,16.57,16.57,16.17,16.34,1091584,0
+NIQ.US,D,20251230,000000,16.255,16.65,16.1245,16.33,991022,0
+NIQ.US,D,20251231,000000,16.29,16.67,16.1,16.49,1699946,0
+NIQ.US,D,20260102,000000,16.57,16.63,15.74,15.78,1761854,0
+NIQ.US,D,20260105,000000,16.005,16.135,15.535,15.66,1125868,0
+NIQ.US,D,20260106,000000,15.665,16.3,15.48,16.15,1497466,0
+NIQ.US,D,20260107,000000,16.205,17.19,16.11,17.03,1003943,0
+NIQ.US,D,20260108,000000,16.812,16.97,16.55,16.79,594375,0
+NIQ.US,D,20260109,000000,16.625,17.61,16.625,17.56,837288,0
+NIQ.US,D,20260112,000000,17.15,17.96,17.15,17.68,1139824,0
+NIQ.US,D,20260113,000000,17.575,17.75,16.92,17.14,1159786,0
+NIQ.US,D,20260114,000000,17.27,17.8,16.76,17.58,973920,0
+NIQ.US,D,20260115,000000,17.7,17.905,17.385,17.49,1205903,0
+NIQ.US,D,20260116,000000,17.54,17.9699,17.33,17.72,1195638,0
+NIQ.US,D,20260120,000000,17.66,18.15,17.49,17.65,1090069,0
+NIQ.US,D,20260121,000000,17.49,17.99,17.49,17.89,1118538,0
+NIQ.US,D,20260122,000000,17.85,18.385,17.49,18,1877252,0
+NIQ.US,D,20260123,000000,17.92,18.21,17.48,17.73,894227,0
+NIQ.US,D,20260126,000000,17.95,17.95,17.4,17.9,597794,0
+NIQ.US,D,20260127,000000,17.95,17.98,17.5,17.59,636090,0
+NIQ.US,D,20260128,000000,17.785,17.9989,17.135,17.23,726406,0
+NIQ.US,D,20260129,000000,17.255,17.26,16.7,17.11,763283,0
+NIQ.US,D,20260130,000000,16.965,17.2,16.775,16.99,949053,0
+NIQ.US,D,20260202,000000,17.07,17.09,15.21,15.24,2518576,0
+NIQ.US,D,20260203,000000,15.34,15.5,12.2,12.21,3851154,0
+NIQ.US,D,20260204,000000,12.29,12.88,11.65,12.46,2210942,0
+NIQ.US,D,20260205,000000,12.305,12.695,11.32,11.54,2323025,0
+NIQ.US,D,20260206,000000,11.66,11.88,10.48,11.1,2820756,0
+NIQ.US,D,20260209,000000,10.98,11.24,10.34,10.44,2100222,0
+NIQ.US,D,20260210,000000,10.55,11.205,10.4538,10.8,1135021,0
+NIQ.US,D,20260211,000000,10.83,10.9467,10.29,10.89,1398813,0
+NIQ.US,D,20260212,000000,10.81,11.15,10.45,10.67,1517531,0
+NIQ.US,D,20260213,000000,10.76,11.05,10.59,10.77,1057210,0
+NIQ.US,D,20260217,000000,10.845,11.3,10.74,11.3,821356,0
+NIQ.US,D,20260218,000000,11.32,11.58,11.21,11.39,838681,0
diff --git a/daily/us/nyse stocks/2/nly.us.txt b/daily/us/nyse stocks/2/nly.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..38762d13006cd98c5eb1fc79ba6d35bde2d6c559
--- /dev/null
+++ b/daily/us/nyse stocks/2/nly.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NLY.US,D,20050225,000000,18.9996,19.1078,18.8533,18.9201,599901.02934036,0
+NLY.US,D,20050228,000000,18.6737,18.8696,18.6346,18.7742,842884.17715334,0
+NLY.US,D,20050301,000000,18.8696,18.8696,18.6346,18.8015,556040.2947679,0
+NLY.US,D,20050302,000000,18.8612,19.0563,18.5289,19.0368,740368.87376356,0
+NLY.US,D,20050303,000000,19.1204,19.1204,18.6239,19.0482,460457.3442016,0
+NLY.US,D,20050304,000000,19.0769,19.1285,18.9657,19.1204,441586.96502132,0
+NLY.US,D,20050307,000000,19.1204,19.4132,19.0769,19.379,781066.44405615,0
+NLY.US,D,20050308,000000,19.4585,19.4718,19.2323,19.3134,631932.61557113,0
+NLY.US,D,20050309,000000,19.2107,19.2243,18.8195,19.0699,804323.43972617,0
+NLY.US,D,20050310,000000,19.0699,19.358,18.6737,19.3134,750466.01996437,0
+NLY.US,D,20050311,000000,18.7742,18.7742,17.9492,18.0185,3353172.707234,0
+NLY.US,D,20050314,000000,17.1835,18.0892,16.9979,17.996,3156300.8921665,0
+NLY.US,D,20050315,000000,17.8987,17.996,17.5485,17.6354,1018743.8928826,0
+NLY.US,D,20050316,000000,17.6354,17.8902,17.5972,17.8902,880218.20417564,0
+NLY.US,D,20050317,000000,18.1366,18.5289,18.0409,18.2545,2057072.2526757,0
+NLY.US,D,20050318,000000,18.3293,18.431,17.7945,17.8902,1341800.1686731,0
+NLY.US,D,20050321,000000,17.9584,18.0652,17.8715,17.9238,1012009.2038871,0
+NLY.US,D,20050322,000000,17.9871,18.1366,17.747,17.7739,996811.89649887,0
+NLY.US,D,20050323,000000,17.8987,18.1138,17.6155,18.0766,1501949.9543395,0
+NLY.US,D,20050324,000000,18.1739,18.273,17.9871,18.2627,1166653.1830928,0
+NLY.US,D,20050328,000000,18.4417,18.4596,18.2427,18.3293,945094.29628125,0
+NLY.US,D,20050329,000000,18.431,18.4693,18.3219,18.3517,1159819.3906671,0
+NLY.US,D,20050330,000000,17.936,18.431,17.8413,18.431,948765.46745962,0
+NLY.US,D,20050331,000000,18.4232,18.5083,18.0295,18.3897,1049651.6733662,0
+NLY.US,D,20050401,000000,18.3819,18.4784,18.0564,18.3632,1567133.1313206,0
+NLY.US,D,20050404,000000,18.2545,18.431,18.0409,18.431,1139416.5737875,0
+NLY.US,D,20050405,000000,18.3293,18.3293,17.8413,18.0892,818913.63678564,0
+NLY.US,D,20050406,000000,18.4596,18.4596,17.9584,18.2339,630505.79769208,0
+NLY.US,D,20050407,000000,18.3035,18.3219,18.0074,18.1138,610717.69359627,0
+NLY.US,D,20050408,000000,18.2339,18.3293,18.0892,18.2151,645397.6493022,0
+NLY.US,D,20050411,000000,18.3293,18.3293,18.1138,18.1739,486370.58331801,0
+NLY.US,D,20050412,000000,18.2074,18.431,18.0892,18.431,621017.11940125,0
+NLY.US,D,20050413,000000,18.431,18.4693,18.2339,18.2627,419247.96578305,0
+NLY.US,D,20050414,000000,18.2339,18.3145,18.0409,18.0472,609594.97391409,0
+NLY.US,D,20050415,000000,18.0892,18.2339,17.936,17.9871,580727.0949957,0
+NLY.US,D,20050418,000000,17.9816,18.2821,17.8413,18.2339,834212.21973405,0
+NLY.US,D,20050419,000000,18.2821,18.4417,18.1856,18.4088,707827.10850433,0
+NLY.US,D,20050420,000000,18.5212,18.5289,18.2627,18.2627,685283.1144994,0
+NLY.US,D,20050421,000000,18.3219,18.4417,18.2339,18.4088,587457.71124751,0
+NLY.US,D,20050422,000000,18.4693,18.5967,18.4088,18.5359,738023.244904,0
+NLY.US,D,20050425,000000,18.5359,18.5967,18.4011,18.5289,917655.95040435,0
+NLY.US,D,20050426,000000,18.5787,18.6154,18.3897,18.4596,649070.72109429,0
+NLY.US,D,20050427,000000,18.5787,18.6154,18.431,18.6088,925301.84792546,0
+NLY.US,D,20050428,000000,18.6239,18.7742,18.5289,18.6239,760768.97548058,0
+NLY.US,D,20050429,000000,18.6088,18.7429,18.4417,18.7429,663554.48378486,0
+NLY.US,D,20050502,000000,18.7274,18.8077,18.558,18.7956,522786.07087601,0
+NLY.US,D,20050503,000000,18.7956,18.7956,18.4232,18.5868,864408.62764999,0
+NLY.US,D,20050504,000000,18.7274,18.8696,18.5787,18.8195,749649.02757655,0
+NLY.US,D,20050505,000000,18.8077,18.8898,18.6239,18.8077,473925.09309515,0
+NLY.US,D,20050506,000000,18.8195,18.8457,18.4596,18.6239,776884.27930055,0
+NLY.US,D,20050509,000000,18.6239,18.7599,18.6239,18.7274,383544.93685769,0
+NLY.US,D,20050510,000000,18.6423,18.7141,18.5289,18.6931,418228.69379106,0
+NLY.US,D,20050511,000000,18.7274,18.7274,18.5289,18.6239,409863.54973113,0
+NLY.US,D,20050512,000000,18.6423,18.667,18.4693,18.5006,421288.95341324,0
+NLY.US,D,20050513,000000,18.5967,18.5967,18.3897,18.4088,536861.74464704,0
+NLY.US,D,20050516,000000,18.4417,18.5083,18.3819,18.4596,638973.30337723,0
+NLY.US,D,20050517,000000,18.4784,18.5289,18.4232,18.5006,498406.62704007,0
+NLY.US,D,20050518,000000,18.6239,18.8612,18.5787,18.7028,966413.75201129,0
+NLY.US,D,20050519,000000,18.8195,18.8331,18.5684,18.6239,902762.19818052,0
+NLY.US,D,20050520,000000,18.5289,18.5359,18.0409,18.3517,2222528.5518772,0
+NLY.US,D,20050523,000000,18.3705,18.4497,18.3293,18.4232,824930.97985607,0
+NLY.US,D,20050524,000000,18.4693,18.5006,18.273,18.3705,673550.89745798,0
+NLY.US,D,20050525,000000,18.431,18.431,18.2627,18.273,599901.02934036,0
+NLY.US,D,20050526,000000,18.3819,18.4693,18.3035,18.3219,636115.32335922,0
+NLY.US,D,20050527,000000,18.3705,18.5083,18.3035,18.4784,484533.50438946,0
+NLY.US,D,20050531,000000,18.4784,18.5359,18.3517,18.4784,487083.85649939,0
+NLY.US,D,20050601,000000,18.5359,18.6423,18.4784,18.6423,1115344.2148271,0
+NLY.US,D,20050602,000000,18.5967,18.6239,18.5289,18.5868,835847.56209093,0
+NLY.US,D,20050603,000000,18.6239,18.6931,18.431,18.4596,856757.29980393,0
+NLY.US,D,20050606,000000,18.431,18.6239,18.431,18.6088,1096065.7467272,0
+NLY.US,D,20050607,000000,18.6737,18.8533,18.6088,18.7878,751999.2722123,0
+NLY.US,D,20050608,000000,18.8612,19.1429,18.8457,19.0276,1423508.3674914,0
+NLY.US,D,20050609,000000,19.1204,19.292,18.9518,19.2446,1104531.623315,0
+NLY.US,D,20050610,000000,19.3134,19.4313,19.2714,19.3901,650498.35352206,0
+NLY.US,D,20050613,000000,19.4456,19.517,19.379,19.5067,802181.17653579,0
+NLY.US,D,20050614,000000,19.5067,19.5495,19.4379,19.517,604595.00222195,0
+NLY.US,D,20050615,000000,19.5495,19.608,19.5067,19.5981,804630.52460176,0
+NLY.US,D,20050616,000000,19.608,19.608,19.517,19.5576,676509.06697119,0
+NLY.US,D,20050617,000000,19.5067,19.6161,19.1672,19.608,1109936.9687642,0
+NLY.US,D,20050620,000000,19.608,19.6161,18.1366,18.2627,4291536.3872634,0
+NLY.US,D,20050621,000000,18.2821,18.3819,17.7945,17.8413,4575623.565191,0
+NLY.US,D,20050622,000000,17.8413,18.0074,17.6648,17.8111,2348709.4828891,0
+NLY.US,D,20050623,000000,17.7945,17.8218,17.7213,17.7812,1117894.8384533,0
+NLY.US,D,20050624,000000,17.7945,18.0185,17.7812,17.8987,1192462.4314865,0
+NLY.US,D,20050627,000000,17.936,18.0074,17.7213,17.8111,1148493.6334476,0
+NLY.US,D,20050628,000000,17.5282,17.6067,17.4527,17.4988,1316806.555086,0
+NLY.US,D,20050629,000000,17.4689,17.6067,17.4108,17.4527,1323946.3463223,0
+NLY.US,D,20050630,000000,17.4299,17.6067,17.3349,17.5758,1459822.8510054,0
+NLY.US,D,20050701,000000,17.5087,17.6936,17.4988,17.5972,788106.3173135,0
+NLY.US,D,20050705,000000,16.666,17.1567,16.6532,16.989,3550046.151399,0
+NLY.US,D,20050706,000000,16.666,16.8538,16.666,16.7356,2131741.9358176,0
+NLY.US,D,20050707,000000,16.5206,16.9121,16.5206,16.8992,1487058.9172782,0
+NLY.US,D,20050708,000000,16.9489,17.3504,16.9404,17.2523,1380051.3775784,0
+NLY.US,D,20050711,000000,17.2056,17.4108,17.0977,17.2247,1219187.2326657,0
+NLY.US,D,20050712,000000,17.1567,17.4527,17.0576,17.1474,1381991.632681,0
+NLY.US,D,20050713,000000,17.1835,17.2056,17.0881,17.136,629076.2646506,0
+NLY.US,D,20050714,000000,17.1567,17.2056,16.9121,16.9309,801674.25570227,0
+NLY.US,D,20050715,000000,16.9121,17.0752,16.8716,16.9121,921123.21288108,0
+NLY.US,D,20050718,000000,16.7622,16.831,16.5684,16.6274,1784813.1370247,0
+NLY.US,D,20050719,000000,16.5253,16.7128,16.5253,16.666,1250707.2822868,0
+NLY.US,D,20050720,000000,16.6052,16.9588,16.5684,16.9206,1129216.7944452,0
+NLY.US,D,20050721,000000,16.8042,16.8429,16.5684,16.5784,900415.21173973,0
+NLY.US,D,20050722,000000,16.5684,16.9309,16.5684,16.9121,884398.73983374,0
+NLY.US,D,20050725,000000,16.9121,16.9121,16.6417,16.7356,882563.83303518,0
+NLY.US,D,20050726,000000,16.6859,16.7939,16.666,16.7537,555427.75411423,0
+NLY.US,D,20050727,000000,16.2256,16.4676,15.7807,16.0664,4387522.8109731,0
+NLY.US,D,20050728,000000,15.882,15.9704,15.1943,15.7353,4169533.2767472,0
+NLY.US,D,20050729,000000,15.6853,15.7239,15.4889,15.6366,2106036.6781467,0
+NLY.US,D,20050801,000000,15.4385,15.5767,15.1943,15.3888,2782648.1067431,0
+NLY.US,D,20050802,000000,15.2437,15.4009,15.2142,15.3888,2376557.2752668,0
+NLY.US,D,20050803,000000,15.3888,15.6366,15.3615,15.5884,2028408.8254913,0
+NLY.US,D,20050804,000000,15.5884,15.7353,15.4989,15.6853,1957105.1292658,0
+NLY.US,D,20050805,000000,15.6853,15.7353,15.539,15.6086,2594037.1734966,0
+NLY.US,D,20050808,000000,15.4598,15.539,14.8724,14.9804,2560170.6804672,0
+NLY.US,D,20050809,000000,14.5582,15.1644,14.5181,14.9693,2174584.7559794,0
+NLY.US,D,20050810,000000,14.8135,15.1644,14.8135,14.9207,1649556.503934,0
+NLY.US,D,20050811,000000,14.9,15.0956,14.9,15.0956,1223676.4822969,0
+NLY.US,D,20050812,000000,15.0286,15.1465,14.8028,14.9,1107386.345138,0
+NLY.US,D,20050815,000000,14.8135,15.3037,14.8028,15.2057,1333233.0165253,0
+NLY.US,D,20050816,000000,15.2834,15.3729,15.0558,15.1277,682732.76238949,0
+NLY.US,D,20050817,000000,15.0179,15.0956,14.8135,14.8238,892966.70653034,0
+NLY.US,D,20050818,000000,14.8028,14.8238,14.6474,14.734,1567949.3091598,0
+NLY.US,D,20050819,000000,14.7229,14.882,14.7048,14.8238,794329.46969929,0
+NLY.US,D,20050822,000000,14.7752,15.0286,14.7752,14.9501,1143091.2746771,0
+NLY.US,D,20050823,000000,14.9984,15.1763,14.9501,15.0286,1112487.8639066,0
+NLY.US,D,20050824,000000,15.009,15.1465,15.009,15.068,945197.47245519,0
+NLY.US,D,20050825,000000,14.7048,14.911,14.6739,14.7645,2408996.950417,0
+NLY.US,D,20050826,000000,14.753,14.7825,14.5675,14.577,1367608.0594856,0
+NLY.US,D,20050829,000000,14.5181,14.5675,14.3218,14.4198,1518882.7935798,0
+NLY.US,D,20050830,000000,14.4102,14.4886,14.2346,14.3038,1038022.3609824,0
+NLY.US,D,20050831,000000,14.2537,14.9405,14.2346,14.9,2252112.1476232,0
+NLY.US,D,20050901,000000,14.9207,15.5767,14.7825,15.4598,1941702.0125623,0
+NLY.US,D,20050902,000000,15.4598,15.4798,15.1644,15.2654,1105247.0686263,0
+NLY.US,D,20050906,000000,15.2057,15.4308,15.1943,15.2941,1032921.9282788,0
+NLY.US,D,20050907,000000,15.2941,15.3519,15.156,15.2057,774744.18824013,0
+NLY.US,D,20050908,000000,15.0956,15.0956,14.8315,14.9984,842782.08704438,0
+NLY.US,D,20050909,000000,14.9984,15.2437,14.9405,15.0775,541452.81287093,0
+NLY.US,D,20050912,000000,15.0286,15.0956,14.911,14.9302,734144.63531277,0
+NLY.US,D,20050913,000000,14.8238,14.9405,14.7048,14.7159,689260.55600461,0
+NLY.US,D,20050914,000000,14.7159,14.753,14.5582,14.5976,1611713.112432,0
+NLY.US,D,20050915,000000,14.6065,14.734,14.5292,14.587,1001605.5158432,0
+NLY.US,D,20050916,000000,12.842,13.1373,12.6946,12.793,11906150.892438,0
+NLY.US,D,20050919,000000,12.548,12.99,12.4895,12.6169,4987222.1037418,0
+NLY.US,D,20050920,000000,12.4692,12.8814,12.4596,12.8231,4097619.4835143,0
+NLY.US,D,20050921,000000,12.656,12.7539,12.4596,12.7046,2590975.8278094,0
+NLY.US,D,20050922,000000,12.4692,12.7149,12.4692,12.6751,2021982.3074365,0
+NLY.US,D,20050923,000000,12.4692,12.7341,12.4596,12.6463,2011475.986251,0
+NLY.US,D,20050926,000000,12.372,12.7341,11.666,12.6946,1958126.0303553,0
+NLY.US,D,20050927,000000,12.5967,12.6269,12.362,12.3819,1574985.652706,0
+NLY.US,D,20050928,000000,12.2833,12.421,12.2733,12.3521,2170912.7702523,0
+NLY.US,D,20050929,000000,12.2553,12.4796,12.2442,12.4692,1780735.5060243,0
+NLY.US,D,20050930,000000,12.3908,12.7539,12.3908,12.6946,2027692.8371475,0
+NLY.US,D,20051003,000000,12.6269,12.6463,12.4011,12.6169,1406574.7137023,0
+NLY.US,D,20051004,000000,12.3028,12.4796,12.1271,12.2442,2550070.819104,0
+NLY.US,D,20051005,000000,12.1473,12.2056,11.7344,11.9212,3120189.5028053,0
+NLY.US,D,20051006,000000,11.7647,12.0678,11.7647,11.9702,2140207.2693728,0
+NLY.US,D,20051007,000000,11.9102,12.0777,11.9102,12.0585,1483893.8523846,0
+NLY.US,D,20051010,000000,12.028,12.0585,11.803,11.8711,1686377.0937328,0
+NLY.US,D,20051011,000000,11.8228,11.8914,11.7441,11.8428,2187539.610682,0
+NLY.US,D,20051012,000000,11.7142,11.7647,11.4807,11.7142,2732461.8581597,0
+NLY.US,D,20051013,000000,11.4697,11.666,11.3327,11.5282,2376046.2816895,0
+NLY.US,D,20051014,000000,11.5194,11.8811,11.4306,11.7831,1835310.000195,0
+NLY.US,D,20051017,000000,11.5684,11.9897,11.5684,11.9308,1164613.0100113,0
+NLY.US,D,20051018,000000,11.8619,12.0092,11.7046,11.7142,876240.21963791,0
+NLY.US,D,20051019,000000,11.6262,11.8321,11.4211,11.7927,939585.77465807,0
+NLY.US,D,20051020,000000,11.7046,11.8619,11.498,11.5485,925301.84792546,0
+NLY.US,D,20051021,000000,11.4895,11.803,11.4211,11.5776,1026393.8631474,0
+NLY.US,D,20051024,000000,11.656,11.7831,11.6075,11.6955,1313238.0170491,0
+NLY.US,D,20051025,000000,11.5776,11.7142,11.3617,11.4406,932650.43515589,0
+NLY.US,D,20051026,000000,11.3422,11.4597,11.1466,11.2347,2285873.8353812,0
+NLY.US,D,20051027,000000,11.2243,11.2347,10.9699,11.1375,1790427.0069518,0
+NLY.US,D,20051028,000000,11.7142,11.7142,11.2243,11.2638,1758397.3213348,0
+NLY.US,D,20051031,000000,11.2243,11.3121,11.1161,11.255,1498582.0668092,0
+NLY.US,D,20051101,000000,11.255,11.3036,11.0391,11.2148,1536941.0676647,0
+NLY.US,D,20051102,000000,11.1757,11.2737,11.0966,11.2148,1327824.1413648,0
+NLY.US,D,20051103,000000,11.1466,11.2148,10.9795,11.0483,1760130.6810569,0
+NLY.US,D,20051104,000000,11.0189,11.126,10.9603,11.0682,1517047.3437487,0
+NLY.US,D,20051107,000000,10.9795,11.0483,10.9301,11.0189,997322.61855987,0
+NLY.US,D,20051108,000000,11.0572,11.0572,10.8421,10.8907,1497666.2425075,0
+NLY.US,D,20051109,000000,10.8126,10.8613,10.715,10.7743,1878458.2761348,0
+NLY.US,D,20051110,000000,10.6863,10.8907,10.6863,10.8613,1741462.852997,0
+NLY.US,D,20051111,000000,10.8815,11.3912,10.8815,11.3121,4041516.0813554,0
+NLY.US,D,20051114,000000,11.2148,11.4122,11.0284,11.0782,1272641.1792841,0
+NLY.US,D,20051115,000000,10.9699,11.3617,10.9301,11.126,1202662.482345,0
+NLY.US,D,20051116,000000,11.0391,11.126,11.0086,11.0391,772398.01634808,0
+NLY.US,D,20051117,000000,10.9301,11.2638,10.9301,11.2059,1254480.543574,0
+NLY.US,D,20051118,000000,11.1375,11.2347,11.0682,11.1757,1497359.7006643,0
+NLY.US,D,20051121,000000,11.1466,11.4597,11.1375,11.4211,1597532.090357,0
+NLY.US,D,20051122,000000,11.372,11.9499,11.372,11.8619,2765715.2675027,0
+NLY.US,D,20051123,000000,11.8711,12.4011,11.8711,12.2637,3616248.8718885,0
+NLY.US,D,20051125,000000,12.4994,12.5392,12.1558,12.2553,699971.32892411,0
+NLY.US,D,20051128,000000,12.1068,12.224,12.0585,12.0678,1082295.2572182,0
+NLY.US,D,20051129,000000,12.0777,12.1761,11.8125,11.9212,1573458.6453317,0
+NLY.US,D,20051130,000000,11.8619,11.8914,11.4597,11.5194,2100220.8001316,0
+NLY.US,D,20051201,000000,11.4895,11.7253,11.4497,11.6855,1162878.8357404,0
+NLY.US,D,20051202,000000,11.5974,11.666,11.4122,11.4597,1198276.1373715,0
+NLY.US,D,20051205,000000,11.3228,11.4497,11.1857,11.255,1134521.4073668,0
+NLY.US,D,20051206,000000,11.2347,11.3228,11.1466,11.1857,946318.02000738,0
+NLY.US,D,20051207,000000,11.1072,11.2059,11.0873,11.1662,1207458.2738192,0
+NLY.US,D,20051208,000000,11.1757,11.3121,11.1466,11.2833,1367505.9693767,0
+NLY.US,D,20051209,000000,11.1953,11.2737,11.1466,11.2347,864510.71775892,0
+NLY.US,D,20051212,000000,11.1857,11.3422,11.1857,11.2451,907859.64420543,0
+NLY.US,D,20051213,000000,11.4697,11.5194,11.255,11.4497,2767244.7185233,0
+NLY.US,D,20051214,000000,11.4697,11.5974,11.4597,11.5087,2267921.9956652,0
+NLY.US,D,20051215,000000,11.6075,11.617,11.2347,11.2451,1304974.9630981,0
+NLY.US,D,20051216,000000,11.3228,11.4122,11.1953,11.3228,1119525.0220015,0
+NLY.US,D,20051219,000000,11.2737,11.3228,11.1072,11.1375,1644455.2566817,0
+NLY.US,D,20051220,000000,11.0391,11.1662,10.9993,11.0189,1784916.584715,0
+NLY.US,D,20051221,000000,10.9206,11.0284,10.9206,11.0086,1526126.847055,0
+NLY.US,D,20051222,000000,11.0086,11.0086,10.9102,10.9795,1852241.481854,0
+NLY.US,D,20051223,000000,10.9603,11.0189,10.9408,11.0086,840537.19071255,0
+NLY.US,D,20051227,000000,10.9206,10.9795,10.8516,10.8907,1641904.9045717,0
+NLY.US,D,20051228,000000,10.7839,10.9206,10.7839,10.8034,1536941.0676647,0
+NLY.US,D,20051229,000000,10.7839,10.8613,10.7541,10.7931,1703719.3794739,0
+NLY.US,D,20051230,000000,10.7839,10.8126,10.715,10.7246,1791243.4563071,0
+NLY.US,D,20060103,000000,10.7441,11.2243,10.7441,11.1161,2119397.7211551,0
+NLY.US,D,20060104,000000,11.0873,11.6855,11.0572,11.4807,2673297.6533464,0
+NLY.US,D,20060105,000000,11.4807,11.8811,11.4306,11.7831,2622904.2378662,0
+NLY.US,D,20060106,000000,11.7647,11.9606,11.558,11.7647,2450106.4108566,0
+NLY.US,D,20060109,000000,11.7647,11.9802,11.7142,11.94,1199500.6756463,0
+NLY.US,D,20060110,000000,11.8125,11.9897,11.7927,11.94,967636.11815618,0
+NLY.US,D,20060111,000000,12.1949,12.7341,11.7831,12.568,4046411.2477765,0
+NLY.US,D,20060112,000000,12.6463,12.6463,12.3131,12.362,1518271.8820235,0
+NLY.US,D,20060113,000000,12.3326,12.4994,12.1849,12.2335,986917.57293471,0
+NLY.US,D,20060117,000000,12.1168,12.224,12.0486,12.1558,1091066.5895839,0
+NLY.US,D,20060118,000000,12.0188,12.2151,11.9897,12.0678,810444.23048679,0
+NLY.US,D,20060119,000000,11.9989,12.2442,11.9989,12.2056,645192.9260518,0
+NLY.US,D,20060120,000000,12.2056,12.2056,11.9802,12.0092,943564.57374454,0
+NLY.US,D,20060123,000000,11.9802,12.0972,11.94,12.0585,1167060.4574636,0
+NLY.US,D,20060124,000000,12.2056,12.4011,12.0777,12.1761,1944864.6338096,0
+NLY.US,D,20060125,000000,12.2335,12.372,12.1761,12.2553,820136.00293053,0
+NLY.US,D,20060126,000000,12.3028,12.3908,12.224,12.362,921428.94017543,0
+NLY.US,D,20060127,000000,12.4596,12.5186,12.3521,12.4011,712312.55690802,0
+NLY.US,D,20060130,000000,12.4306,12.4306,12.2553,12.2833,800552.0790526,0
+NLY.US,D,20060131,000000,12.1949,12.2637,12.1661,12.1849,1045264.2423277,0
+NLY.US,D,20060201,000000,12.1473,12.2637,12.0585,12.2553,1034146.4665537,0
+NLY.US,D,20060202,000000,12.2553,12.2936,12.0092,12.1661,979063.96548449,0
+NLY.US,D,20060203,000000,12.0972,12.1271,11.94,11.9702,1153495.5057535,0
+NLY.US,D,20060206,000000,11.8811,11.9702,11.7927,11.8228,1087087.7904974,0
+NLY.US,D,20060207,000000,11.7831,11.8428,11.7736,11.7927,894807.31517011,0
+NLY.US,D,20060208,000000,11.7736,11.803,11.6369,11.6855,952030.17881593,0
+NLY.US,D,20060209,000000,11.666,11.7142,11.617,11.7046,766478.96215915,0
+NLY.US,D,20060210,000000,11.617,11.6262,11.1953,11.4895,2013821.8866268,0
+NLY.US,D,20060213,000000,11.2737,11.5684,11.2737,11.5385,1824189.7807747,0
+NLY.US,D,20060214,000000,11.617,11.7736,11.5684,11.6755,847981.89469448,0
+NLY.US,D,20060215,000000,11.666,11.9802,11.656,11.94,915921.77613348,0
+NLY.US,D,20060216,000000,12.0394,12.2056,11.9606,12.1558,1191543.8920222,0
+NLY.US,D,20060217,000000,12.1473,12.1849,12.0585,12.0777,1180016.6697473,0
+NLY.US,D,20060221,000000,12.028,12.0777,11.8619,11.9212,667736.10550796,0
+NLY.US,D,20060222,000000,11.8914,12.028,11.8914,11.9606,761888.70848401,0
+NLY.US,D,20060223,000000,11.8811,11.94,11.5385,11.5879,1637619.292126,0
+NLY.US,D,20060224,000000,11.5282,11.5684,11.4211,11.4895,1292630.205403,0
+NLY.US,D,20060227,000000,11.5087,11.656,11.498,11.5684,1090148.5931521,0
+NLY.US,D,20060228,000000,11.5087,11.6262,11.4697,11.5194,1157267.4094596,0
+NLY.US,D,20060301,000000,11.5194,11.5974,11.4697,11.5194,1581309.5376195,0
+NLY.US,D,20060302,000000,11.5194,11.6075,11.4211,11.5879,951315.81956957,0
+NLY.US,D,20060303,000000,11.5087,11.558,11.2925,11.5385,1037614.2720629,0
+NLY.US,D,20060306,000000,11.498,11.6075,11.4306,11.5087,853901.49191592,0
+NLY.US,D,20060307,000000,11.558,11.5684,11.3228,11.3817,812689.12681862,0
+NLY.US,D,20060308,000000,11.3422,11.4015,11.2925,11.3422,500243.43445237,0
+NLY.US,D,20060309,000000,11.3327,11.4306,11.2737,11.3121,593273.58926249,0
+NLY.US,D,20060310,000000,11.2737,11.372,11.2148,11.372,1150026.8856955,0
+NLY.US,D,20060313,000000,11.3422,11.4211,11.2243,11.3522,532477.30028728,0
+NLY.US,D,20060314,000000,11.2833,11.3617,11.2451,11.3327,551756.03990335,0
+NLY.US,D,20060315,000000,11.2638,11.3912,11.2243,11.3817,894702.23838243,0
+NLY.US,D,20060316,000000,11.3522,11.7647,11.3327,11.6955,2373193.188964,0
+NLY.US,D,20060317,000000,11.7831,12.0972,11.617,12.0188,1826739.5898522,0
+NLY.US,D,20060320,000000,12.0092,12.1068,11.8519,12.0585,1166246.9947869,0
+NLY.US,D,20060321,000000,12.0585,12.0585,11.8428,11.9102,942950.94702585,0
+NLY.US,D,20060322,000000,11.8428,11.9499,11.7344,11.754,797184.19152235,0
+NLY.US,D,20060323,000000,11.7253,12.0188,11.7253,11.9212,655498.59673047,0
+NLY.US,D,20060324,000000,11.9002,11.9702,11.8811,11.94,747915.66785443,0
+NLY.US,D,20060327,000000,11.8619,11.8914,11.7647,11.7736,632748.52189397,0
+NLY.US,D,20060328,000000,11.7647,11.9308,11.7344,11.9212,909188.98775172,0
+NLY.US,D,20060329,000000,11.9102,12.1068,11.8811,12.028,913982.60709599,0
+NLY.US,D,20060330,000000,11.9606,12.1271,11.8125,11.8619,942545.0302363,0
+NLY.US,D,20060331,000000,11.8519,12.0092,11.7927,11.9002,409353.0991864,0
+NLY.US,D,20060403,000000,11.5194,11.7142,11.4122,11.4497,1691988.79153,0
+NLY.US,D,20060404,000000,11.3912,11.4211,11.1757,11.3422,1846122.3201909,0
+NLY.US,D,20060405,000000,11.2833,11.8811,11.1857,11.8619,2333104.0865813,0
+NLY.US,D,20060406,000000,11.7831,11.8228,11.5194,11.6461,3943690.4065875,0
+NLY.US,D,20060407,000000,11.558,11.7831,11.5194,11.7647,13407285.21197,0
+NLY.US,D,20060410,000000,11.7647,11.8711,11.617,11.7736,3407031.7560933,0
+NLY.US,D,20060411,000000,11.8519,11.8519,11.6461,11.6755,1887433.7887185,0
+NLY.US,D,20060412,000000,11.656,11.8125,11.5974,11.7647,1706680.2641496,0
+NLY.US,D,20060413,000000,11.6461,11.8125,11.617,11.803,1035883.0844708,0
+NLY.US,D,20060417,000000,11.7831,11.8519,11.7142,11.8321,2018922.3193305,0
+NLY.US,D,20060418,000000,11.7831,12.4994,11.7736,12.4994,5196232.3241567,0
+NLY.US,D,20060419,000000,12.7444,13.2051,12.7149,13.1373,5524800.6512815,0
+NLY.US,D,20060420,000000,13.1373,13.1845,12.8523,13.1462,2797440.3118903,0
+NLY.US,D,20060421,000000,13.1749,13.1845,12.99,13.1068,1395149.5815364,0
+NLY.US,D,20060424,000000,13.0685,13.0685,12.548,12.9012,2600056.1456646,0
+NLY.US,D,20060425,000000,12.9304,12.9797,12.793,12.8324,1193376.0836583,0
+NLY.US,D,20060426,000000,12.7642,12.8814,12.5775,12.6269,1298852.8147563,0
+NLY.US,D,20060427,000000,12.6269,13.2339,12.5392,13.2339,3978988.0617556,0
+NLY.US,D,20060428,000000,13.2339,13.597,13.1565,13.2051,3936551.4299,0
+NLY.US,D,20060501,000000,13.214,13.5384,12.9395,12.9609,3111010.3530363,0
+NLY.US,D,20060502,000000,12.842,13.1661,12.7444,13.0291,2570675.6440714,0
+NLY.US,D,20060503,000000,12.9304,13.1266,12.7642,13.0876,1485934.025466,0
+NLY.US,D,20060504,000000,13.0291,13.2828,13.018,13.2445,983756.3092686,0
+NLY.US,D,20060505,000000,13.2445,13.7255,13.1948,13.5774,2120724.0780226,0
+NLY.US,D,20060508,000000,13.5189,13.9299,13.4006,13.7631,2426847.5145729,0
+NLY.US,D,20060509,000000,13.7255,13.7933,13.5384,13.597,1857342.4575901,0
+NLY.US,D,20060510,000000,13.597,13.6751,13.4401,13.5189,1563562.9641863,0
+NLY.US,D,20060511,000000,13.5189,13.597,13.3429,13.3808,1461043.3165365,0
+NLY.US,D,20060512,000000,13.3226,13.3808,13.1163,13.2445,1122688.1862813,0
+NLY.US,D,20060515,000000,13.1661,13.2339,12.9012,12.9304,3288703.8894992,0
+NLY.US,D,20060516,000000,12.9304,13.1068,12.8132,12.8523,2328513.56139,0
+NLY.US,D,20060517,000000,12.4501,12.7149,12.3908,12.5392,2788361.8946491,0
+NLY.US,D,20060518,000000,12.548,12.7046,12.372,12.4107,1221331.3964699,0
+NLY.US,D,20060519,000000,12.362,12.4501,12.1761,12.3028,1786346.1177564,0
+NLY.US,D,20060522,000000,12.6463,12.7444,12.2442,12.6269,1809399.4762411,0
+NLY.US,D,20060523,000000,12.6269,12.7642,12.372,12.4306,1794813.3519253,0
+NLY.US,D,20060524,000000,12.3426,12.5583,12.2637,12.5392,1491647.8133721,0
+NLY.US,D,20060525,000000,12.5392,12.842,12.3819,12.8324,1786549.4834255,0
+NLY.US,D,20060526,000000,12.793,13.0087,12.7642,12.8618,883174.20155889,0
+NLY.US,D,20060530,000000,12.7642,12.8029,12.5775,12.6169,1042307.701912,0
+NLY.US,D,20060531,000000,12.6463,12.793,12.5285,12.7444,1296203.359216,0
+NLY.US,D,20060601,000000,12.7444,12.9702,12.5878,12.9395,1456253.769936,0
+NLY.US,D,20060602,000000,13.0971,13.4795,13.0382,13.313,1898757.6453241,0
+NLY.US,D,20060605,000000,13.313,13.3624,12.9304,12.9609,1145434.7314067,0
+NLY.US,D,20060606,000000,12.9012,12.9012,12.3028,12.421,2483665.2759779,0
+NLY.US,D,20060607,000000,12.4501,12.6463,12.3908,12.5775,1057607.6424416,0
+NLY.US,D,20060608,000000,12.4501,12.568,12.1849,12.5392,1665364.4513622,0
+NLY.US,D,20060609,000000,12.4994,12.7046,12.4501,12.5775,603473.36860476,0
+NLY.US,D,20060612,000000,12.4994,12.548,12.0972,12.2056,1163186.4636485,0
+NLY.US,D,20060613,000000,12.1473,12.2442,11.94,11.94,1525208.8506232,0
+NLY.US,D,20060614,000000,11.8619,11.9002,11.656,11.6955,2099100.7956119,0
+NLY.US,D,20060615,000000,11.6855,11.9802,11.6855,11.8619,1288959.8487734,0
+NLY.US,D,20060616,000000,11.8619,11.8711,11.7046,11.7441,1384847.7120852,0
+NLY.US,D,20060619,000000,11.7253,11.9102,11.7046,11.8711,1271721.0107225,0
+NLY.US,D,20060620,000000,11.8711,11.94,11.754,11.7736,812282.12396407,0
+NLY.US,D,20060621,000000,11.7831,11.94,11.7142,11.8519,1101471.0921766,0
+NLY.US,D,20060622,000000,11.8619,11.9499,11.7927,11.9102,772803.93313765,0
+NLY.US,D,20060623,000000,11.8619,11.9499,11.8228,11.8914,807384.51389711,0
+NLY.US,D,20060626,000000,11.94,12.0777,11.7927,11.9499,2096853.455634,0
+NLY.US,D,20060627,000000,11.9989,12.0585,11.6955,11.6955,1193582.1644899,0
+NLY.US,D,20060628,000000,11.666,11.9002,11.5974,11.8619,1187972.0957903,0
+NLY.US,D,20060629,000000,11.8811,12.4596,11.8125,12.4011,2257516.6785237,0
+NLY.US,D,20060630,000000,12.4011,12.6463,12.2553,12.5583,2079002.0769294,0
+NLY.US,D,20060703,000000,12.5186,12.6463,12.4397,12.5967,666818.65210868,0
+NLY.US,D,20060705,000000,12.4994,12.568,12.3326,12.5087,717924.79773762,0
+NLY.US,D,20060706,000000,12.4692,12.5878,12.2733,12.3426,657536.05464944,0
+NLY.US,D,20060707,000000,12.2833,12.4994,12.1849,12.3521,633462.0665916,0
+NLY.US,D,20060710,000000,12.3426,12.421,12.2553,12.3819,383748.57404306,0
+NLY.US,D,20060711,000000,12.3326,12.3326,12.0869,12.2151,1962717.0985792,0
+NLY.US,D,20060712,000000,12.0585,12.3819,12.0585,12.2936,1262846.2306665,0
+NLY.US,D,20060713,000000,12.2151,12.3819,12.1068,12.1271,1089538.7676609,0
+NLY.US,D,20060714,000000,12.1558,12.1761,11.8428,11.9308,913676.06525292,0
+NLY.US,D,20060717,000000,11.9102,12.0869,11.9102,12.0092,668553.36941203,0
+NLY.US,D,20060718,000000,11.9802,12.1473,11.9802,12.1271,705887.39643432,0
+NLY.US,D,20060719,000000,12.1271,12.5775,12.0188,12.548,1909875.9641306,0
+NLY.US,D,20060720,000000,12.5878,12.5878,12.3234,12.3426,584704.26498467,0
+NLY.US,D,20060721,000000,12.2936,12.3234,11.94,12.0092,2472344.9490835,0
+NLY.US,D,20060724,000000,12.1271,12.1558,11.9499,12.0585,1380666.0903621,0
+NLY.US,D,20060725,000000,12.0777,12.1366,11.9606,12.0585,1507563.281234,0
+NLY.US,D,20060726,000000,12.028,12.1366,11.9499,12.0486,912553.0740545,0
+NLY.US,D,20060727,000000,12.0972,12.1271,11.9212,11.94,834008.31103241,0
+NLY.US,D,20060728,000000,12.0585,12.568,11.9606,12.568,1902836.6339058,0
+NLY.US,D,20060731,000000,12.5285,12.6946,12.3908,12.5583,761685.34281488,0
+NLY.US,D,20060801,000000,12.4107,12.4994,12.2833,12.362,688241.28401265,0
+NLY.US,D,20060802,000000,12.4011,12.6269,12.4011,12.5967,976104.98142254,0
+NLY.US,D,20060803,000000,12.1068,12.548,11.8811,12.4596,3000432.1031699,0
+NLY.US,D,20060804,000000,12.7444,13.0781,12.6946,12.99,2895060.1773432,0
+NLY.US,D,20060807,000000,12.9395,12.9797,12.7735,12.9104,719456.14937182,0
+NLY.US,D,20060808,000000,12.8917,13.0382,12.8324,12.9012,1197153.9607218,0
+NLY.US,D,20060809,000000,12.9012,12.9702,12.4895,12.5392,1552953.7383433,0
+NLY.US,D,20060810,000000,12.4107,12.5186,12.3234,12.4397,821056.44300854,0
+NLY.US,D,20060811,000000,12.4011,12.5087,12.2637,12.421,918472.39975966,0
+NLY.US,D,20060814,000000,12.1068,12.1949,11.8619,12.0585,2345753.2139896,0
+NLY.US,D,20060815,000000,12.0394,12.2833,11.9802,12.1661,3783439.8883934,0
+NLY.US,D,20060816,000000,12.2056,12.5186,12.1949,12.2936,3057455.1308576,0
+NLY.US,D,20060817,000000,12.0585,12.2833,12.0585,12.1949,10411443.905509,0
+NLY.US,D,20060818,000000,12.1558,12.3028,12.1473,12.2442,2300562.3213221,0
+NLY.US,D,20060821,000000,12.1558,12.1949,12.0869,12.1366,3087547.5480509,0
+NLY.US,D,20060822,000000,12.0869,12.1661,12.0869,12.1366,1761864.8553278,0
+NLY.US,D,20060823,000000,12.1068,12.1558,11.9606,12.0585,2670746.7582039,0
+NLY.US,D,20060824,000000,12.0486,12.2637,12.0188,12.2151,1766455.1090028,0
+NLY.US,D,20060825,000000,12.2056,12.2733,12.1168,12.2442,1207965.466169,0
+NLY.US,D,20060828,000000,12.2335,12.3326,12.2056,12.2335,1165224.4646,0
+NLY.US,D,20060829,000000,12.1849,12.3326,12.1366,12.2637,1602734.8846858,0
+NLY.US,D,20060830,000000,12.3028,12.4107,12.2553,12.3028,1949354.6979895,0
+NLY.US,D,20060831,000000,12.2637,12.3234,12.2056,12.2637,2541196.5820806,0
+NLY.US,D,20060901,000000,12.2637,12.3131,12.1271,12.2733,1671281.3334211,0
+NLY.US,D,20060905,000000,12.1558,12.2637,12.0869,12.2637,2356870.7182474,0
+NLY.US,D,20060906,000000,12.2056,12.3819,12.1271,12.3426,2269451.7182018,0
+NLY.US,D,20060907,000000,12.2733,12.4306,12.2151,12.3908,1675871.5870963,0
+NLY.US,D,20060908,000000,12.3521,12.548,12.3028,12.5285,1963327.4671029,0
+NLY.US,D,20060911,000000,12.4994,12.5878,12.4397,12.5583,1657919.475864,0
+NLY.US,D,20060912,000000,12.5392,12.6851,12.421,12.6463,1852752.2039149,0
+NLY.US,D,20060913,000000,12.5285,12.7341,12.4994,12.6946,1366078.8799814,0
+NLY.US,D,20060914,000000,12.568,12.6851,12.568,12.6463,980899.68683183,0
+NLY.US,D,20060915,000000,12.5878,12.7244,12.5775,12.6368,983756.3092686,0
+NLY.US,D,20060918,000000,12.5775,12.6655,12.4596,12.5583,1307424.3111641,0
+NLY.US,D,20060919,000000,12.5087,12.8715,12.4501,12.7341,2846913.2872927,0
+NLY.US,D,20060920,000000,12.7539,12.8132,12.7244,12.7444,1238058.697911,0
+NLY.US,D,20060921,000000,12.6946,12.7444,12.548,12.6368,1710147.2551101,0
+NLY.US,D,20060922,000000,12.5967,12.6655,12.5285,12.6269,614796.41066169,0
+NLY.US,D,20060925,000000,12.548,12.6751,12.4994,12.6655,968148.19779838,0
+NLY.US,D,20060926,000000,12.5775,12.8029,12.5775,12.7735,1813070.104387,0
+NLY.US,D,20060927,000000,12.7244,12.793,12.6074,12.7444,1143600.0961244,0
+NLY.US,D,20060928,000000,12.7444,12.9304,12.6751,12.9104,1703309.3899407,0
+NLY.US,D,20060929,000000,12.8618,13.1068,12.8618,12.8814,1268252.9336969,0
+NLY.US,D,20061002,000000,12.8814,12.99,12.842,12.9104,1403715.9191356,0
+NLY.US,D,20061003,000000,12.9012,13.1373,12.8618,13.1163,1089333.5013781,0
+NLY.US,D,20061004,000000,13.0382,13.313,12.9395,13.2828,1768494.7390518,0
+NLY.US,D,20061005,000000,13.214,13.2636,13.1749,13.2339,2419297.1907708,0
+NLY.US,D,20061006,000000,13.1845,13.1948,13.018,13.0291,2688904.9502678,0
+NLY.US,D,20061009,000000,12.99,13.2732,12.9012,13.1565,1184404.6438183,0
+NLY.US,D,20061010,000000,13.1266,13.2828,12.7735,12.9012,2401650.2638004,0
+NLY.US,D,20061011,000000,12.842,12.8917,12.7046,12.8132,1698212.4869483,0
+NLY.US,D,20061012,000000,12.7834,12.9702,12.7834,12.8618,1213779.4435702,0
+NLY.US,D,20061013,000000,12.8132,12.99,12.7341,12.9498,1678219.3880858,0
+NLY.US,D,20061016,000000,12.9395,13.1068,12.9104,13.0685,1289266.6621327,0
+NLY.US,D,20061017,000000,13.0382,13.1462,12.9609,13.0586,1754212.7129329,0
+NLY.US,D,20061018,000000,13.0685,13.1068,13.0291,13.0586,1030677.8464957,0
+NLY.US,D,20061019,000000,12.9797,13.1373,12.8814,13.0781,1700353.9355899,0
+NLY.US,D,20061020,000000,13.0382,13.1661,12.9395,13.1373,1049345.6745556,0
+NLY.US,D,20061023,000000,13.0685,13.0971,12.8715,12.8917,1918852.8342955,0
+NLY.US,D,20061024,000000,12.8917,12.9211,12.8231,12.8618,1445132.1929344,0
+NLY.US,D,20061025,000000,12.8917,13.0087,12.8917,12.9797,746283.58369252,0
+NLY.US,D,20061026,000000,12.9797,13.0486,12.9395,12.9702,930612.70572066,0
+NLY.US,D,20061027,000000,12.793,12.9211,12.7444,12.793,1765229.484663,0
+NLY.US,D,20061030,000000,12.793,12.8523,12.6851,12.7539,1213986.6104669,0
+NLY.US,D,20061031,000000,12.7444,12.8814,12.7341,12.8618,1218577.6786907,0
+NLY.US,D,20061101,000000,12.8231,12.9304,12.7539,12.8618,1370974.3179183,0
+NLY.US,D,20061102,000000,12.8029,13.1661,12.7539,12.9104,4848188.1366201,0
+NLY.US,D,20061103,000000,13.1845,13.1845,12.9797,13.1266,3336953.6842075,0
+NLY.US,D,20061106,000000,13.1462,13.4688,13.1462,13.3808,2363703.4246082,0
+NLY.US,D,20061107,000000,13.3429,13.6555,13.313,13.5867,1990461.1717504,0
+NLY.US,D,20061108,000000,13.5189,13.6659,13.4301,13.5774,1196339.9550127,0
+NLY.US,D,20061109,000000,13.5292,13.7255,13.4688,13.7148,1751562.9858766,0
+NLY.US,D,20061110,000000,13.6659,13.7148,13.5774,13.6847,1184815.1763841,0
+NLY.US,D,20061113,000000,13.7148,13.7933,13.5867,13.6169,2330551.2908252,0
+NLY.US,D,20061114,000000,13.5867,13.6264,13.4795,13.6066,1630990.2229506,0
+NLY.US,D,20061115,000000,13.558,13.6264,13.411,13.411,2130720.4916958,0
+NLY.US,D,20061116,000000,13.4301,13.5292,13.3524,13.4795,2003725.2834586,0
+NLY.US,D,20061117,000000,13.4301,13.5292,13.3624,13.489,1465839.9225595,0
+NLY.US,D,20061120,000000,13.4795,13.6659,13.4795,13.5189,1230611.8217991,0
+NLY.US,D,20061121,000000,13.5082,13.7443,13.4795,13.7443,1945985.452878,0
+NLY.US,D,20061122,000000,13.6954,13.7933,13.6066,13.7844,1267029.2099709,0
+NLY.US,D,20061124,000000,13.7351,13.7631,13.7255,13.7255,207479.41181303,0
+NLY.US,D,20061127,000000,13.7255,13.7844,13.5384,13.5774,1766251.4718175,0
+NLY.US,D,20061128,000000,13.5483,13.5774,13.4206,13.5292,856757.29980393,0
+NLY.US,D,20061129,000000,13.5082,13.5867,13.4688,13.5189,1127176.0783313,0
+NLY.US,D,20061130,000000,13.558,13.7148,13.5082,13.7049,1827556.3107237,0
+NLY.US,D,20061201,000000,13.6555,13.8718,13.5082,13.6847,940709.03737275,0
+NLY.US,D,20061204,000000,13.7049,13.9888,13.6364,13.9888,1465839.9225595,0
+NLY.US,D,20061205,000000,14.0669,14.1851,13.9207,14.1362,2065539.2153282,0
+NLY.US,D,20061206,000000,13.8223,13.9207,13.558,13.8429,2521409.5640497,0
+NLY.US,D,20061207,000000,13.7844,13.8223,13.6555,13.7255,1346592.7019524,0
+NLY.US,D,20061208,000000,13.6751,13.8821,13.6364,13.7255,1044652.787739,0
+NLY.US,D,20061211,000000,13.7351,13.833,13.6364,13.8025,1539897.3365642,0
+NLY.US,D,20061212,000000,13.7255,13.8223,13.7255,13.7737,905822.18628645,0
+NLY.US,D,20061213,000000,13.8025,13.833,13.7443,13.8223,1130848.8786072,0
+NLY.US,D,20061214,000000,13.833,13.9004,13.7933,13.8223,1513170.363255,0
+NLY.US,D,20061215,000000,13.9004,13.9502,13.8514,13.9207,1820821.6217282,0
+NLY.US,D,20061218,000000,13.8615,13.9697,13.7844,13.8514,1004565.0429377,0
+NLY.US,D,20061219,000000,13.7933,13.9299,13.7049,13.9207,1558770.1593907,0
+NLY.US,D,20061220,000000,13.8821,13.8821,13.7535,13.7737,1195215.6062331,0
+NLY.US,D,20061221,000000,13.7737,13.833,13.7255,13.7351,1044553.1412763,0
+NLY.US,D,20061222,000000,13.7255,13.833,13.7255,13.7443,541657.80763757,0
+NLY.US,D,20061226,000000,13.7351,13.8025,13.7255,13.7631,1028024.8612443,0
+NLY.US,D,20061227,000000,13.6169,13.6751,13.597,13.6659,722312.50029235,0
+NLY.US,D,20061228,000000,13.6264,13.6954,13.5483,13.6954,1084538.5244525,0
+NLY.US,D,20061229,000000,13.6659,13.6954,13.6264,13.6364,806773.33082466,0
+NLY.US,D,20070103,000000,13.6364,13.7737,13.6066,13.7351,2250987.7988437,0
+NLY.US,D,20070104,000000,13.7255,13.8718,13.6555,13.8718,1246423.0274222,0
+NLY.US,D,20070105,000000,13.8223,13.8223,13.4504,13.4599,2584550.1243032,0
+NLY.US,D,20070108,000000,13.5082,13.5483,13.2935,13.5189,1021804.1525048,0
+NLY.US,D,20070109,000000,13.4795,13.5774,13.4006,13.489,1151249.7948729,0
+NLY.US,D,20070110,000000,13.4997,13.6555,13.4795,13.5384,1321194.2576407,0
+NLY.US,D,20070111,000000,13.5774,13.6555,13.5292,13.6169,2468363.9778671,0
+NLY.US,D,20070112,000000,13.6169,13.6659,13.4301,13.4795,1482978.5711152,0
+NLY.US,D,20070116,000000,13.4688,13.6066,13.4599,13.5384,1526635.9400185,0
+NLY.US,D,20070117,000000,13.5384,13.646,13.5082,13.597,1461759.8479129,0
+NLY.US,D,20070118,000000,13.6066,13.6264,13.4401,13.4504,1129318.613038,0
+NLY.US,D,20070119,000000,13.4688,13.558,13.3919,13.489,2351362.7396567,0
+NLY.US,D,20070122,000000,13.5483,13.6659,13.5082,13.558,1894472.8474271,0
+NLY.US,D,20070123,000000,13.5867,13.6264,13.5384,13.5867,1456657.5145956,0
+NLY.US,D,20070124,000000,13.5867,13.597,13.4997,13.5774,1184912.1076844,0
+NLY.US,D,20070125,000000,13.5483,13.6264,13.3919,13.4301,1465839.9225595,0
+NLY.US,D,20070126,000000,13.4997,13.5384,13.1948,13.3023,2698696.3691743,0
+NLY.US,D,20070129,000000,13.333,13.597,13.333,13.5679,1675261.4900888,0
+NLY.US,D,20070130,000000,13.6264,13.7255,13.489,13.5867,1446867.4532704,0
+NLY.US,D,20070131,000000,13.5774,13.5867,13.4301,13.5082,1872847.1213702,0
+NLY.US,D,20070201,000000,13.558,13.6264,13.411,13.4206,1849184.2089105,0
+NLY.US,D,20070202,000000,13.4206,13.5774,13.3808,13.5774,1333027.7502424,0
+NLY.US,D,20070205,000000,13.5867,13.6954,13.5292,13.5483,1100041.0161025,0
+NLY.US,D,20070206,000000,13.5774,13.6847,13.4795,13.646,882260.54938706,0
+NLY.US,D,20070207,000000,13.7255,13.9697,13.7255,13.8615,2436436.9253914,0
+NLY.US,D,20070208,000000,13.7148,13.7933,13.597,13.6751,2093796.4542067,0
+NLY.US,D,20070209,000000,13.6364,13.7255,13.214,13.3808,3222399.078901,0
+NLY.US,D,20070212,000000,13.2935,13.5384,13.2732,13.3524,2753040.6175673,0
+NLY.US,D,20070213,000000,13.333,13.646,13.313,13.5774,1694882.0686601,0
+NLY.US,D,20070214,000000,13.5384,13.7631,13.4795,13.597,1655918.6726384,0
+NLY.US,D,20070215,000000,13.5774,13.8718,13.5292,13.7049,1743602.9440575,0
+NLY.US,D,20070216,000000,13.7255,13.8223,13.5774,13.7535,1029252.3861979,0
+NLY.US,D,20070220,000000,13.7351,13.8124,13.5082,13.5292,1647413.6977111,0
+NLY.US,D,20070221,000000,13.4795,13.5774,13.3226,13.5292,1258358.0671003,0
+NLY.US,D,20070222,000000,13.489,13.5189,13.333,13.3808,1077807.3651682,0
+NLY.US,D,20070223,000000,13.3524,13.4301,13.2732,13.3709,1329558.3156357,0
+NLY.US,D,20070226,000000,13.3709,13.5679,13.3023,13.489,2326891.2518129,0
+NLY.US,D,20070227,000000,13.4401,13.6847,13.333,13.597,2173564.6694386,0
+NLY.US,D,20070228,000000,13.6954,13.9299,13.597,13.7255,2819881.672754,0
+NLY.US,D,20070301,000000,13.7255,13.8615,13.6847,13.7844,1657178.2365092,0
+NLY.US,D,20070302,000000,13.7255,13.8124,13.6364,13.6954,1717388.8649391,0
+NLY.US,D,20070305,000000,13.4795,13.5384,13.313,13.4688,4245426.6836154,0
+NLY.US,D,20070306,000000,13.4688,13.6751,13.4688,13.5679,3150077.4682644,0
+NLY.US,D,20070307,000000,13.5292,13.6066,13.3023,13.3624,5850831.1160439,0
+NLY.US,D,20070308,000000,13.3624,13.3808,13.2339,13.2732,20309486.156193,0
+NLY.US,D,20070309,000000,13.313,13.411,13.2537,13.3709,6145512.5864207,0
+NLY.US,D,20070312,000000,13.3524,13.7737,13.3226,13.7443,5227856.3645002,0
+NLY.US,D,20070313,000000,13.5774,13.7737,13.4206,13.4795,5694270.503649,0
+NLY.US,D,20070314,000000,13.3808,13.5774,13.333,13.5292,5615381.1865095,0
+NLY.US,D,20070315,000000,13.5774,13.8615,13.5292,13.8124,3635425.5213955,0
+NLY.US,D,20070316,000000,13.7535,13.8124,13.5292,13.6659,2676993.5325031,0
+NLY.US,D,20070319,000000,14.0179,14.1553,13.9004,13.9697,3207199.5993826,0
+NLY.US,D,20070320,000000,14.0485,14.4013,13.9797,14.243,3670125.84082,0
+NLY.US,D,20070321,000000,14.3417,14.7048,14.264,14.6065,4496029.1203573,0
+NLY.US,D,20070322,000000,14.6573,14.7443,14.5292,14.6253,3386324.5695007,0
+NLY.US,D,20070323,000000,14.6573,14.7048,14.4308,14.4699,1755540.9704143,0
+NLY.US,D,20070326,000000,14.6065,14.6739,14.3325,14.4886,4346313.1610384,0
+NLY.US,D,20070327,000000,14.6854,14.7048,14.5383,14.6644,6775743.0666385,0
+NLY.US,D,20070328,000000,14.7048,15.0558,14.6854,14.9597,8361410.7115415,0
+NLY.US,D,20070329,000000,14.9501,15.2142,14.911,15.1277,11351055.202694,0
+NLY.US,D,20070330,000000,15.1763,15.2544,15.068,15.1763,5694538.2186689,0
+NLY.US,D,20070402,000000,15.1943,15.2834,15.0956,15.1858,4445259.654875,0
+NLY.US,D,20070403,000000,15.1943,15.4308,15.1943,15.3519,3104556.4118405,0
+NLY.US,D,20070404,000000,15.3729,15.4798,15.3221,15.4009,3234590.9729489,0
+NLY.US,D,20070405,000000,15.4385,15.5884,15.3416,15.4889,3357508.2786694,0
+NLY.US,D,20070409,000000,15.4009,15.4205,15.1644,15.2437,6987727.7475411,0
+NLY.US,D,20070410,000000,15.3037,15.381,15.156,15.3309,2892526.3877243,0
+NLY.US,D,20070411,000000,15.4308,15.4385,15.2057,15.2437,3327772.3623087,0
+NLY.US,D,20070412,000000,15.2227,15.3037,15.156,15.2437,3310228.6115122,0
+NLY.US,D,20070413,000000,15.7807,15.9184,15.5295,15.6086,9213770.5342057,0
+NLY.US,D,20070416,000000,15.882,15.9117,15.7644,15.8414,3533600.6838225,0
+NLY.US,D,20070417,000000,15.9011,16.0013,15.8031,15.8304,3298424.7141813,0
+NLY.US,D,20070418,000000,15.8632,15.882,15.704,15.7434,2330858.9187333,0
+NLY.US,D,20070419,000000,15.6653,15.7434,15.5884,15.5961,2216060.2203203,0
+NLY.US,D,20070420,000000,15.6366,15.7924,15.6252,15.6853,3025348.6061425,0
+NLY.US,D,20070423,000000,15.7924,16.0664,15.7143,15.882,3158867.8067675,0
+NLY.US,D,20070424,000000,15.9581,15.9704,15.675,15.7924,2826957.1146397,0
+NLY.US,D,20070425,000000,15.8532,15.978,15.7353,15.7434,2212303.521524,0
+NLY.US,D,20070426,000000,15.7644,15.8911,15.6952,15.8127,2070655.124458,0
+NLY.US,D,20070427,000000,15.8127,15.9302,15.7729,15.8632,1891617.3110552,0
+NLY.US,D,20070430,000000,15.9302,15.9302,15.4989,15.5961,2778480.0608322,0
+NLY.US,D,20070501,000000,15.5482,15.7239,15.3888,15.4205,4199857.5688157,0
+NLY.US,D,20070502,000000,15.4598,15.655,15.4112,15.4484,3341185.5364365,0
+NLY.US,D,20070503,000000,15.3888,15.6853,15.3519,15.5767,2923140.6591448,0
+NLY.US,D,20070504,000000,15.655,15.6952,15.4112,15.4385,2780811.5708469,0
+NLY.US,D,20070507,000000,15.5192,15.6366,15.4598,15.539,1953879.2447329,0
+NLY.US,D,20070508,000000,15.4598,15.566,15.4385,15.4989,2415778.6117233,0
+NLY.US,D,20070509,000000,15.5192,15.7644,15.4889,15.6477,2239666.3858842,0
+NLY.US,D,20070510,000000,15.5578,15.675,15.3888,15.4112,1614362.8394884,0
+NLY.US,D,20070511,000000,15.4798,15.5961,15.4484,15.539,1067808.2363327,0
+NLY.US,D,20070514,000000,15.655,15.7143,15.4598,15.4598,2139035.4052499,0
+NLY.US,D,20070515,000000,15.5767,15.5961,15.3519,15.3615,1774597.6097401,0
+NLY.US,D,20070516,000000,15.4709,15.6086,15.3519,15.5192,1885702.6011263,0
+NLY.US,D,20070517,000000,15.4889,15.5192,15.3129,15.3888,1472725.031556,0
+NLY.US,D,20070518,000000,15.3729,15.4385,15.2227,15.3519,3167005.6917287,0
+NLY.US,D,20070521,000000,15.2544,15.4205,15.2142,15.3221,4039578.8129319,0
+NLY.US,D,20070522,000000,15.4009,15.4709,15.2834,15.3309,3373267.0816568,0
+NLY.US,D,20070523,000000,15.3888,15.3888,15.1644,15.1858,5120261.5351579,0
+NLY.US,D,20070524,000000,15.1943,15.272,14.753,14.9,3862063.6626433,0
+NLY.US,D,20070525,000000,14.9,15.1763,14.8724,15.1644,2176420.4773267,0
+NLY.US,D,20070529,000000,15.156,15.3615,15.1277,15.1943,1770807.7859618,0
+NLY.US,D,20070530,000000,15.2227,15.3519,15.089,15.2941,2847866.3093201,0
+NLY.US,D,20070531,000000,15.2654,15.3888,15.0558,15.1372,3201384.5359165,0
+NLY.US,D,20070601,000000,15.1372,15.1943,14.8135,15.1055,5415401.3249603,0
+NLY.US,D,20070604,000000,15.0286,15.089,14.7645,14.911,5145333.073908,0
+NLY.US,D,20070605,000000,14.911,14.9207,14.3325,14.587,5911975.2173317,0
+NLY.US,D,20070606,000000,14.3137,14.3325,13.7844,14.2158,8339729.3246538,0
+NLY.US,D,20070607,000000,13.9797,14.0588,13.5679,13.7631,6490105.259423,0
+NLY.US,D,20070608,000000,13.6169,14.0768,13.5679,14.0279,4402843.3867374,0
+NLY.US,D,20070611,000000,13.9797,14.0088,13.6066,13.6659,3771342.2104831,0
+NLY.US,D,20070612,000000,13.5774,13.7049,13.4795,13.558,4503120.5817018,0
+NLY.US,D,20070613,000000,13.5483,13.7049,13.489,13.7049,3760283.6252512,0
+NLY.US,D,20070614,000000,13.6751,13.7535,13.4795,13.646,3811408.7770173,0
+NLY.US,D,20070615,000000,13.7737,13.9502,13.6264,13.7535,3300232.197839,0
+NLY.US,D,20070618,000000,13.7535,13.9697,13.6659,13.8429,3405193.5910999,0
+NLY.US,D,20070619,000000,13.9004,13.9697,13.7844,13.9502,2431694.8941341,0
+NLY.US,D,20070620,000000,14.2158,14.264,13.9697,13.9995,3424344.9895959,0
+NLY.US,D,20070621,000000,14.0179,14.0669,13.9697,13.9995,2181948.5481197,0
+NLY.US,D,20070622,000000,14.0378,14.1056,13.9888,14.0768,2258382.8153523,0
+NLY.US,D,20070625,000000,14.127,14.2039,13.9299,13.9697,2540484.3949641,0
+NLY.US,D,20070626,000000,13.9995,14.0378,13.8124,13.8905,2038710.4234263,0
+NLY.US,D,20070627,000000,13.8905,14.3914,13.7933,14.0971,3235844.8349783,0
+NLY.US,D,20070628,000000,13.9111,14.0971,13.8429,13.9406,2094718.7948984,0
+NLY.US,D,20070629,000000,14.0088,14.1553,13.9207,14.1362,2307193.8341437,0
+NLY.US,D,20070702,000000,14.2039,14.3038,14.1362,14.3038,2005621.2814128,0
+NLY.US,D,20070703,000000,14.3512,14.4013,14.2743,14.3325,823093.62941126,0
+NLY.US,D,20070705,000000,14.4308,14.4308,14.1553,14.3218,1360770.7373486,0
+NLY.US,D,20070706,000000,14.3218,14.3611,14.0179,14.1656,1563103.2871798,0
+NLY.US,D,20070709,000000,14.1656,14.4102,14.0378,14.3715,2318823.4180438,0
+NLY.US,D,20070710,000000,14.0179,14.127,13.7049,13.8905,3937242.4387491,0
+NLY.US,D,20070711,000000,13.9207,14.0088,13.8025,13.8223,2297604.9663576,0
+NLY.US,D,20070712,000000,13.7737,13.9207,13.6659,13.9111,3185677.8640483,0
+NLY.US,D,20070713,000000,13.7443,13.8223,13.7255,13.8025,16327085.406726,0
+NLY.US,D,20070716,000000,13.7844,14.0179,13.7844,13.9207,7667660.6343895,0
+NLY.US,D,20070717,000000,13.9697,14.0179,13.5867,13.8025,3290807.5973825,0
+NLY.US,D,20070718,000000,13.7049,13.8821,13.6555,13.8429,5088913.8983538,0
+NLY.US,D,20070719,000000,13.9697,13.9697,13.7255,13.7737,2513247.5141427,0
+NLY.US,D,20070720,000000,13.7844,13.8718,13.6751,13.7737,4145101.701792,0
+NLY.US,D,20070723,000000,13.8223,13.9888,13.7737,13.8718,4243908.9077936,0
+NLY.US,D,20070724,000000,13.7737,14.0485,13.7351,13.7443,3371318.6810669,0
+NLY.US,D,20070725,000000,13.8514,13.9797,13.597,13.7844,2961690.8074383,0
+NLY.US,D,20070726,000000,13.7844,14.0088,13.6555,13.9207,10703957.861685,0
+NLY.US,D,20070727,000000,14.1656,14.587,14.0378,14.0588,9975995.3798037,0
+NLY.US,D,20070730,000000,14.2158,14.3512,13.9004,14.1472,4446843.1376286,0
+NLY.US,D,20070731,000000,14.3611,14.4419,14.0378,14.1656,6725522.3354914,0
+NLY.US,D,20070801,000000,14.1159,14.4699,13.8615,14.4419,5649451.8597565,0
+NLY.US,D,20070802,000000,14.3611,14.7752,14.0669,14.6953,5083820.2535565,0
+NLY.US,D,20070803,000000,14.6573,14.8315,14.5976,14.6854,7958992.4088247,0
+NLY.US,D,20070806,000000,14.6739,15.4308,14.6739,15.2437,10475713.973351,0
+NLY.US,D,20070807,000000,14.4592,15.1943,14.4592,14.8614,8167579.6069263,0
+NLY.US,D,20070808,000000,14.7645,15.0179,14.6644,15.0179,4845026.3299214,0
+NLY.US,D,20070809,000000,14.7159,14.9804,13.9797,14.6168,7385843.6038048,0
+NLY.US,D,20070810,000000,14.3137,14.8724,14.1362,14.6739,9238545.5772139,0
+NLY.US,D,20070813,000000,14.7443,15.0179,14.4886,14.5292,4237470.4430238,0
+NLY.US,D,20070814,000000,14.4419,14.4699,12.1473,12.7735,20395989.87497,0
+NLY.US,D,20070815,000000,12.6851,13.2339,11.9002,12.8917,19698265.34299,0
+NLY.US,D,20070816,000000,12.5392,14.2039,12.2733,13.7535,12480855.485555,0
+NLY.US,D,20070817,000000,14.6253,14.9597,13.9888,14.4592,11497002.244985,0
+NLY.US,D,20070820,000000,14.7048,14.7645,14.1656,14.3715,8325910.5052529,0
+NLY.US,D,20070821,000000,14.3715,14.7752,14.2158,14.7752,5560704.3307135,0
+NLY.US,D,20070822,000000,14.8408,14.9984,14.577,14.734,6479175.3728921,0
+NLY.US,D,20070823,000000,14.7229,14.8614,14.0279,14.1362,4869405.5022413,0
+NLY.US,D,20070824,000000,14.1851,14.5292,14.0669,14.5181,2730521.8745734,0
+NLY.US,D,20070827,000000,14.3137,14.3137,13.7255,13.7255,5480119.6661263,0
+NLY.US,D,20070828,000000,13.7255,13.7631,13.3624,13.4006,3723151.3348006,0
+NLY.US,D,20070829,000000,13.6264,13.7255,13.4599,13.5774,4454236.2535235,0
+NLY.US,D,20070830,000000,13.6264,13.8615,13.5483,13.8223,3539233.0168543,0
+NLY.US,D,20070831,000000,14.0179,14.0768,13.597,13.8124,4253994.9218284,0
+NLY.US,D,20070904,000000,13.833,14.3417,13.7933,14.2935,3327772.3623087,0
+NLY.US,D,20070905,000000,14.1851,14.3417,13.9111,13.9888,2622090.2321571,0
+NLY.US,D,20070906,000000,13.9697,14.1159,13.8718,13.9888,2440006.2779771,0
+NLY.US,D,20070907,000000,14.127,15.0179,14.127,14.6739,6945451.5817873,0
+NLY.US,D,20070910,000000,14.8028,15.1943,14.7825,14.911,3595644.3184373,0
+NLY.US,D,20070911,000000,14.9693,15.1858,14.8135,14.9501,2356462.6293279,0
+NLY.US,D,20070912,000000,14.9804,15.047,14.7159,14.7159,1914976.125318,0
+NLY.US,D,20070913,000000,14.911,15.2544,14.8912,15.2437,4863998.2561782,0
+NLY.US,D,20070914,000000,15.1943,15.2941,15.0956,15.2941,3411522.3633056,0
+NLY.US,D,20070917,000000,15.2941,15.3888,15.1465,15.2142,2622701.9582621,0
+NLY.US,D,20070918,000000,15.3037,16.1453,15.2941,16.0955,6904748.852686,0
+NLY.US,D,20070919,000000,16.1357,16.4676,15.9184,16.0303,7225868.131569,0
+NLY.US,D,20070920,000000,15.6853,15.8414,15.2057,15.5295,4896317.9211472,0
+NLY.US,D,20070921,000000,15.7644,16.0186,15.6653,15.9704,3877691.0517672,0
+NLY.US,D,20070924,000000,15.9906,16.0013,15.704,15.7729,3000739.4595615,0
+NLY.US,D,20070925,000000,15.6853,15.949,15.6366,15.8532,3262778.4321516,0
+NLY.US,D,20070926,000000,15.7729,15.882,15.7353,15.8304,2629523.803973,0
+NLY.US,D,20070927,000000,15.8304,15.8414,15.4709,15.6477,2830387.7224232,0
+NLY.US,D,20070928,000000,15.6952,15.6952,15.4484,15.6164,1415141.5943339,0
+NLY.US,D,20071001,000000,15.539,15.9184,15.5192,15.7434,2383699.2386331,0
+NLY.US,D,20071002,000000,15.7434,15.8245,15.5767,15.704,1899879.8219737,0
+NLY.US,D,20071003,000000,15.7549,15.8632,15.4385,15.5961,2120825.8966154,0
+NLY.US,D,20071004,000000,15.5961,15.6366,15.4484,15.6252,1569886.3060674,0
+NLY.US,D,20071005,000000,15.566,15.675,14.577,15.4112,6720013.2708358,0
+NLY.US,D,20071008,000000,15.381,15.381,14.911,15.009,2969829.5069481,0
+NLY.US,D,20071009,000000,14.7932,14.9501,14.6854,14.9501,5956901.110142,0
+NLY.US,D,20071010,000000,14.9501,15.1465,14.8912,15.117,2775303.5922563,0
+NLY.US,D,20071011,000000,15.1055,15.2345,14.9597,15.0374,3920026.9510954,0
+NLY.US,D,20071012,000000,14.8238,15.655,14.8238,15.539,29920378.797199,0
+NLY.US,D,20071015,000000,15.6477,15.6853,15.1465,15.2227,6476016.0098396,0
+NLY.US,D,20071016,000000,15.272,15.4889,15.1465,15.381,4653149.3277374,0
+NLY.US,D,20071017,000000,15.381,15.6853,15.2142,15.6653,6253945.5864182,0
+NLY.US,D,20071018,000000,15.5884,16.2642,15.5884,16.108,8577867.8080681,0
+NLY.US,D,20071019,000000,16.1777,16.3227,15.8532,16.0303,6158363.9934332,0
+NLY.US,D,20071022,000000,15.8304,16.2734,15.7353,16.2734,3842830.2662405,0
+NLY.US,D,20071023,000000,16.2837,16.4093,16.1552,16.4093,3998979.8030371,0
+NLY.US,D,20071024,000000,16.3124,16.701,16.3124,16.6171,6616683.9617368,0
+NLY.US,D,20071025,000000,16.6171,16.7537,16.2734,16.7246,6206817.6968434,0
+NLY.US,D,20071026,000000,16.8623,16.989,16.6532,16.8623,6302386.2570486,0
+NLY.US,D,20071029,000000,17.3912,17.4527,16.5356,16.701,8698057.4615695,0
+NLY.US,D,20071030,000000,16.9489,17.0752,16.5253,16.8992,9506539.4441376,0
+NLY.US,D,20071031,000000,17.0064,17.136,16.0013,16.7537,14420446.730811,0
+NLY.US,D,20071101,000000,16.5356,16.7356,16.108,16.7128,5942926.711931,0
+NLY.US,D,20071102,000000,16.6171,16.7128,16.0362,16.6052,8565219.2236924,0
+NLY.US,D,20071105,000000,16.1453,16.9813,16.1453,16.8907,3693282.9185111,0
+NLY.US,D,20071106,000000,16.8907,17.0576,16.7622,16.9206,3787232.1558181,0
+NLY.US,D,20071107,000000,16.6955,17.0064,16.3124,16.701,7753345.7316804,0
+NLY.US,D,20071108,000000,16.5684,17.5972,16.5684,17.3732,8318529.0645563,0
+NLY.US,D,20071109,000000,17.0576,17.3993,16.8042,16.9309,7864805.3232854,0
+NLY.US,D,20071112,000000,16.813,17.136,16.1191,16.2428,6957117.2773483,0
+NLY.US,D,20071113,000000,16.1777,16.5099,16.0303,16.206,5901096.6473715,0
+NLY.US,D,20071114,000000,16.1777,16.3227,15.5295,16.0013,5647785.8360637,0
+NLY.US,D,20071115,000000,16.1191,16.5949,16.0473,16.3913,5020884.6880696,0
+NLY.US,D,20071116,000000,16.5784,16.6274,16.1552,16.4093,3356847.6796398,0
+NLY.US,D,20071119,000000,16.3596,17.1567,16.2539,17.0977,7882458.2236132,0
+NLY.US,D,20071120,000000,17.0576,17.1567,15.6853,16.0013,13536288.011339,0
+NLY.US,D,20071121,000000,15.7807,16.462,15.3416,16.1777,9633063.0286535,0
+NLY.US,D,20071123,000000,16.1243,16.666,16.0955,16.4779,2124094.4091991,0
+NLY.US,D,20071126,000000,16.4676,16.4676,15.5961,15.6366,5461891.6943867,0
+NLY.US,D,20071127,000000,15.566,16.2256,15.566,16.1552,6115422.0698412,0
+NLY.US,D,20071128,000000,16.3721,17.0185,16.2351,16.8203,6471249.54212,0
+NLY.US,D,20071129,000000,16.8429,17.1474,16.6274,17.0576,3880681.8032301,0
+NLY.US,D,20071130,000000,17.3117,17.6067,16.7128,16.8716,10419213.614438,0
+NLY.US,D,20071203,000000,17.3912,17.3912,16.8429,16.8623,5209444.8477777,0
+NLY.US,D,20071204,000000,17.0295,17.0295,16.6778,16.7832,4054471.2075744,0
+NLY.US,D,20071205,000000,16.7832,17.0576,16.7356,16.8907,3670025.6513247,0
+NLY.US,D,20071206,000000,16.813,17.0881,16.813,17.0663,3836972.3032072,0
+NLY.US,D,20071207,000000,17.0663,17.283,16.9404,17.125,4644452.1193071,0
+NLY.US,D,20071210,000000,17.1567,17.557,17.1567,17.3021,3887746.9274985,0
+NLY.US,D,20071211,000000,17.5758,17.645,16.6859,16.9588,8134576.5355633,0
+NLY.US,D,20071212,000000,17.2657,17.3993,16.9309,17.1739,3980915.0125622,0
+NLY.US,D,20071213,000000,17.1739,17.4299,17.0064,17.3993,4166919.9328681,0
+NLY.US,D,20071214,000000,17.4299,17.5972,17.1567,17.1654,4672397.6575338,0
+NLY.US,D,20071217,000000,17.3349,17.3349,16.9121,16.9309,3479877.3930868,0
+NLY.US,D,20071218,000000,17.0494,17.6354,17.0384,17.5282,4741225.6686175,0
+NLY.US,D,20071219,000000,17.4906,17.5282,17.0384,17.1654,3202120.6164625,0
+NLY.US,D,20071220,000000,17.4988,17.5401,17.0494,17.2439,3788129.5170149,0
+NLY.US,D,20071221,000000,17.4196,17.645,17.3231,17.6155,4675326.5032923,0
+NLY.US,D,20071224,000000,17.5485,17.8902,17.5485,17.8111,1786903.5406119,0
+NLY.US,D,20071226,000000,17.831,17.831,17.5282,17.6354,2532676.9452759,0
+NLY.US,D,20071227,000000,17.5282,17.6285,17.3021,17.441,4837734.7611028,0
+NLY.US,D,20071228,000000,17.6571,17.6866,17.3021,17.5865,3917926.7729232,0
+NLY.US,D,20071231,000000,17.645,17.9713,17.5972,17.8218,3421755.26763,0
+NLY.US,D,20080102,000000,17.8413,17.8987,17.4299,17.747,5687892.0439699,0
+NLY.US,D,20080103,000000,17.8111,17.8902,17.5087,17.5485,8027234.7593631,0
+NLY.US,D,20080104,000000,17.5972,17.8902,17.557,17.747,9298265.5757853,0
+NLY.US,D,20080107,000000,17.8715,18.0892,17.6648,18.0074,5258217.8542945,0
+NLY.US,D,20080108,000000,18.1366,18.2821,17.5401,17.6067,8150057.8489459,0
+NLY.US,D,20080109,000000,17.6936,18.1366,17.3993,18.0295,8292544.1451508,0
+NLY.US,D,20080110,000000,18.0185,18.4417,17.645,18.1053,8874538.6779885,0
+NLY.US,D,20080111,000000,18.0991,18.3517,17.8413,18.1492,5282887.2774823,0
+NLY.US,D,20080114,000000,18.4693,18.4693,18.1053,18.2339,7764282.4061176,0
+NLY.US,D,20080115,000000,18.2627,18.3819,17.9584,18.2921,7059455.5521446,0
+NLY.US,D,20080116,000000,18.4784,18.5787,18.2545,18.3517,8911156.1736343,0
+NLY.US,D,20080117,000000,18.4693,18.4693,17.8218,17.9238,7833459.0440626,0
+NLY.US,D,20080118,000000,18.0409,18.1053,17.4527,17.8803,8236105.4204269,0
+NLY.US,D,20080122,000000,18.0295,19.5067,17.831,19.4313,15057134.138903,0
+NLY.US,D,20080123,000000,19.1204,19.8246,18.6832,19.2821,16141112.253821,0
+NLY.US,D,20080124,000000,18.9201,19.3134,18.7878,19.2107,25540809.783169,0
+NLY.US,D,20080125,000000,19.2618,19.358,18.4417,18.667,11403324.25241,0
+NLY.US,D,20080128,000000,18.6737,19.5495,18.6154,19.5388,12023384.277039,0
+NLY.US,D,20080129,000000,19.5764,19.5764,18.8077,19.1672,10700683.375743,0
+NLY.US,D,20080130,000000,19.2047,19.608,18.8331,19.4132,18129984.512493,0
+NLY.US,D,20080131,000000,19.2545,19.8014,19.2047,19.3193,13965188.651227,0
+NLY.US,D,20080201,000000,19.4964,19.678,19.3447,19.5981,12136503.647463,0
+NLY.US,D,20080204,000000,19.7543,19.7543,19.2821,19.4217,8285780.1324006,0
+NLY.US,D,20080205,000000,19.2618,20.6283,19.2618,20.0378,14871153.112026,0
+NLY.US,D,20080206,000000,20.2437,20.6283,19.8618,20.0378,13758079.587575,0
+NLY.US,D,20080207,000000,20.3542,20.5859,20.0887,20.5859,11722156.00691,0
+NLY.US,D,20080208,000000,20.6765,20.6765,20.0043,20.0887,8777753.1819632,0
+NLY.US,D,20080211,000000,20.3203,20.4378,20.1181,20.2297,5246828.0192407,0
+NLY.US,D,20080212,000000,20.3435,20.5365,20.1181,20.2968,6193509.599503,0
+NLY.US,D,20080213,000000,20.4186,20.4765,20.0043,20.2437,6727612.7390786,0
+NLY.US,D,20080214,000000,20.2183,20.2297,19.6577,19.7838,8165633.3784666,0
+NLY.US,D,20080215,000000,19.6666,20.0176,19.6666,19.9984,5697969.0979684,0
+NLY.US,D,20080219,000000,20.2747,20.3649,20.0378,20.1369,5946330.7111223,0
+NLY.US,D,20080220,000000,20.0467,20.2846,19.7735,19.8371,9598531.863851,0
+NLY.US,D,20080221,000000,19.8371,20.0887,19.6577,19.8246,7627191.680777,0
+NLY.US,D,20080222,000000,19.8618,20.5678,19.6666,20.5038,9001698.1535551,0
+NLY.US,D,20080225,000000,20.5273,20.5859,20.3126,20.5859,8000167.5761961,0
+NLY.US,D,20080226,000000,20.489,20.5859,20.254,20.4592,6886404.1289603,0
+NLY.US,D,20080227,000000,20.489,20.78,20.3023,20.3649,7299232.0930782,0
+NLY.US,D,20080228,000000,20.1052,20.5273,19.8246,20.3885,9589333.1649121,0
+NLY.US,D,20080229,000000,20.2968,20.5038,19.8736,20.2846,18320392.61178,0
+NLY.US,D,20080303,000000,19.9984,20.0957,17.8413,19.6854,20229195.815217,0
+NLY.US,D,20080304,000000,19.3901,19.678,18.8696,19.3447,15714843.692434,0
+NLY.US,D,20080305,000000,19.4964,19.678,18.8457,18.9028,15863699.216766,0
+NLY.US,D,20080306,000000,16.4676,17.5401,14.243,15.4989,97347770.60446,0
+NLY.US,D,20080307,000000,14.5479,16.0083,13.2732,14.7048,65661396.918299,0
+NLY.US,D,20080310,000000,15.1055,15.1943,13.8514,14.2935,32439372.138163,0
+NLY.US,D,20080311,000000,15.7807,16.7448,14.6644,16.7448,42815769.541032,0
+NLY.US,D,20080312,000000,16.206,16.4502,15.0558,15.0956,24260874.319904,0
+NLY.US,D,20080313,000000,13.9697,15.2834,13.0876,15.0775,36026802.547091,0
+NLY.US,D,20080314,000000,15.0956,15.3416,13.6659,14.3038,25904775.954959,0
+NLY.US,D,20080317,000000,12.8618,14.0485,11.2737,13.8821,24858060.729806,0
+NLY.US,D,20080318,000000,14.7932,16.3227,14.7752,16.3007,29750457.141794,0
+NLY.US,D,20080319,000000,16.701,17.1739,15.6853,15.7729,18326614.406584,0
+NLY.US,D,20080320,000000,15.9011,16.7832,15.7729,16.7703,17498004.110062,0
+NLY.US,D,20080324,000000,17.0295,17.0384,16.108,16.6859,14850053.312941,0
+NLY.US,D,20080325,000000,16.7939,16.9121,16.5003,16.9121,13798043.792483,0
+NLY.US,D,20080326,000000,16.3007,16.3227,15.7549,15.7549,9202067.0978865,0
+NLY.US,D,20080327,000000,15.9302,16.4676,15.6252,15.6853,7028169.8210451,0
+NLY.US,D,20080328,000000,15.7239,15.882,15.4308,15.5884,11762140.575538,0
+NLY.US,D,20080331,000000,15.539,15.6164,14.9,15.0179,11509051.86452,0
+NLY.US,D,20080401,000000,15.5192,16.3227,15.4385,16.3227,7692842.9517684,0
+NLY.US,D,20080402,000000,16.3227,16.7356,16.0594,16.4093,7138335.0946997,0
+NLY.US,D,20080403,000000,16.4093,16.4093,15.675,15.8127,10895327.671518,0
+NLY.US,D,20080404,000000,15.7729,15.9302,15.5578,15.5578,5828161.1385003,0
+NLY.US,D,20080407,000000,15.6853,16.4204,15.4598,16.0303,5182293.7660905,0
+NLY.US,D,20080408,000000,15.7434,16.2428,15.6952,15.9704,5128481.4180254,0
+NLY.US,D,20080409,000000,15.9302,16.1453,15.4009,15.5884,6881963.209221,0
+NLY.US,D,20080410,000000,15.4598,15.8414,15.4205,15.7549,8441758.0709288,0
+NLY.US,D,20080411,000000,15.5884,15.7729,15.2654,15.4385,4622095.4715128,0
+NLY.US,D,20080414,000000,15.4385,15.4709,15.1943,15.3221,4390822.5479253,0
+NLY.US,D,20080415,000000,15.3888,15.5192,15.1943,15.4989,3741616.0687075,0
+NLY.US,D,20080416,000000,15.381,15.8304,15.2142,15.704,5410255.0060107,0
+NLY.US,D,20080417,000000,15.5884,16.462,15.5884,16.3324,5967657.7693071,0
+NLY.US,D,20080418,000000,16.7537,16.813,16.4502,16.6274,6189464.8219685,0
+NLY.US,D,20080421,000000,16.8992,16.9404,16.5206,16.8429,4778564.3114159,0
+NLY.US,D,20080422,000000,16.8429,17.0977,16.5846,16.6859,4436293.1023274,0
+NLY.US,D,20080423,000000,16.666,16.7832,16.206,16.3227,5541611.3082104,0
+NLY.US,D,20080424,000000,16.3227,16.666,16.1839,16.5099,5294011.0266139,0
+NLY.US,D,20080425,000000,16.6417,16.831,16.2351,16.7537,4842634.8148161,0
+NLY.US,D,20080428,000000,16.8804,16.8804,16.3507,16.7448,4377601.3357842,0
+NLY.US,D,20080429,000000,16.7622,16.831,16.1777,16.3124,4022536.8241603,0
+NLY.US,D,20080430,000000,16.4093,16.6388,16.1839,16.4281,5544661.7932478,0
+NLY.US,D,20080501,000000,16.4204,17.0064,16.2937,16.989,11430640.687491,0
+NLY.US,D,20080502,000000,17.2247,17.2247,16.4395,16.6532,7795488.3114406,0
+NLY.US,D,20080505,000000,16.666,16.7703,16.4886,16.6532,3862820.6499406,0
+NLY.US,D,20080506,000000,16.6388,17.0576,16.5356,16.9121,4146484.5340389,0
+NLY.US,D,20080507,000000,16.8203,16.8907,16.4281,16.4886,5381440.8873093,0
+NLY.US,D,20080508,000000,16.5206,16.6778,15.9302,16.1357,8144222.9647938,0
+NLY.US,D,20080509,000000,16.1677,16.3824,16.0955,16.2428,3611901.6252546,0
+NLY.US,D,20080512,000000,16.3824,16.5596,16.1677,16.4886,3423274.129517,0
+NLY.US,D,20080513,000000,16.0186,16.3507,16.0186,16.0594,5318851.7765538,0
+NLY.US,D,20080514,000000,15.9184,16.4676,15.8304,16.4502,30181598.60527,0
+NLY.US,D,20080515,000000,16.4395,16.9404,16.3124,16.8042,13270710.910532,0
+NLY.US,D,20080516,000000,16.8907,17.1567,16.6532,16.9979,9111397.7768458,0
+NLY.US,D,20080519,000000,17.136,17.3407,16.9206,17.3021,6886802.714811,0
+NLY.US,D,20080520,000000,17.2911,17.2911,16.9404,17.2247,6487071.0653604,0
+NLY.US,D,20080521,000000,17.2162,17.3993,16.5478,16.7832,10607922.56505,0
+NLY.US,D,20080522,000000,16.8538,17.3231,16.666,17.2439,7669208.820031,0
+NLY.US,D,20080523,000000,17.0752,17.4108,17.0752,17.3021,6411984.0617464,0
+NLY.US,D,20080527,000000,17.3993,17.3993,16.8992,17.3349,6233080.1058535,0
+NLY.US,D,20080528,000000,17.3349,17.5087,17.0384,17.1739,5973198.0583312,0
+NLY.US,D,20080529,000000,17.2332,17.6759,17.1567,17.5972,9416938.2680133,0
+NLY.US,D,20080530,000000,17.5865,17.6648,17.3611,17.4575,10241141.312811,0
+NLY.US,D,20080602,000000,17.5485,17.5485,17.2523,17.4792,6023549.9318256,0
+NLY.US,D,20080603,000000,17.5485,17.5485,16.9979,17.1946,3488165.4265324,0
+NLY.US,D,20080604,000000,17.1567,17.2332,16.7448,16.831,5334715.1132965,0
+NLY.US,D,20080605,000000,16.8992,17.2911,16.8429,17.2056,4804743.9079708,0
+NLY.US,D,20080606,000000,17.0977,17.3407,16.8429,16.8623,4463502.2884917,0
+NLY.US,D,20080609,000000,16.8804,17.4108,16.813,16.8429,10153300.648033,0
+NLY.US,D,20080610,000000,16.666,16.6778,15.7924,16.1453,11997421.078934,0
+NLY.US,D,20080611,000000,15.7549,15.978,15.0374,15.6853,16209699.158478,0
+NLY.US,D,20080612,000000,15.5961,15.6653,15.4385,15.6653,12068533.356204,0
+NLY.US,D,20080613,000000,15.6252,15.8632,15.5884,15.8127,4733719.3304475,0
+NLY.US,D,20080616,000000,15.8632,16.4204,15.7729,16.1191,4518283.1350103,0
+NLY.US,D,20080617,000000,16.1777,16.3913,15.9302,16.0362,4384447.3464413,0
+NLY.US,D,20080618,000000,16.1777,16.3007,15.7807,15.882,6326534.640558,0
+NLY.US,D,20080619,000000,16.0186,16.2141,15.7239,16.1932,5837978.6229663,0
+NLY.US,D,20080620,000000,16.1191,16.3445,15.9302,15.9302,8044290.3239471,0
+NLY.US,D,20080623,000000,16.1357,16.1453,15.5884,15.6164,8123718.3293215,0
+NLY.US,D,20080624,000000,15.6477,16.0013,15.4889,15.8304,6888027.5246021,0
+NLY.US,D,20080625,000000,15.5192,15.8304,15.2654,15.5578,8070676.0013336,0
+NLY.US,D,20080626,000000,15.5767,15.5767,15.156,15.2437,8757513.0033158,0
+NLY.US,D,20080627,000000,15.2437,15.3416,14.7825,15.2437,10431150.011698,0
+NLY.US,D,20080630,000000,15.2437,16.3227,15.156,15.2057,7882336.0413019,0
+NLY.US,D,20080701,000000,14.9891,15.2227,14.5582,15.1277,10778968.297717,0
+NLY.US,D,20080702,000000,15.0775,15.381,14.9302,15.1943,8693494.3595188,0
+NLY.US,D,20080703,000000,15.3416,15.5295,14.882,15.2941,4263731.4944527,0
+NLY.US,D,20080707,000000,15.4385,15.4889,13.0586,14.4419,16300564.514248,0
+NLY.US,D,20080708,000000,14.3715,16.1777,14.3611,15.7143,16952184.772904,0
+NLY.US,D,20080709,000000,15.7729,16.1552,14.587,14.7645,12409008.213802,0
+NLY.US,D,20080710,000000,13.6751,13.8514,12.4011,13.2828,34224572.457356,0
+NLY.US,D,20080711,000000,12.7244,15.1943,12.0777,14.0088,37500454.263599,0
+NLY.US,D,20080714,000000,14.587,15.2544,14.1159,14.264,24652839.790137,0
+NLY.US,D,20080715,000000,14.0179,14.5086,13.7844,14.1159,21176215.433208,0
+NLY.US,D,20080716,000000,14.1056,14.2537,13.5774,14.1159,24028703.763604,0
+NLY.US,D,20080717,000000,14.6168,15.1763,14.1159,14.4886,20271172.770067,0
+NLY.US,D,20080718,000000,14.4198,14.9207,14.3914,14.7443,10488642.219461,0
+NLY.US,D,20080721,000000,14.9,15.117,14.6953,14.7048,7925803.0773159,0
+NLY.US,D,20080722,000000,14.6739,15.381,14.4499,15.3129,10658602.158654,0
+NLY.US,D,20080723,000000,15.4308,15.5884,15.1277,15.4385,12699288.405812,0
+NLY.US,D,20080724,000000,15.4598,15.6853,14.2346,14.3715,10633380.742936,0
+NLY.US,D,20080725,000000,14.5383,15.0374,14.2158,14.5086,6880659.6597183,0
+NLY.US,D,20080728,000000,14.5181,14.6953,13.7737,13.7737,7412887.979607,0
+NLY.US,D,20080729,000000,13.7737,14.2158,13.411,13.9502,13028990.856301,0
+NLY.US,D,20080730,000000,14.2158,14.8408,13.8514,14.3914,10491268.053087,0
+NLY.US,D,20080731,000000,14.6573,14.9984,14.3512,14.7752,7346638.8298391,0
+NLY.US,D,20080801,000000,14.8912,15.1372,14.5675,15.0775,5794064.128177,0
+NLY.US,D,20080804,000000,14.9984,15.2057,14.6644,14.7229,6936855.1058849,0
+NLY.US,D,20080805,000000,14.8135,14.8238,14.2158,14.5383,13099909.814004,0
+NLY.US,D,20080806,000000,14.5582,14.6359,14.243,14.3417,7625284.822173,0
+NLY.US,D,20080807,000000,14.3611,14.4499,13.8429,13.8514,14059601.095251,0
+NLY.US,D,20080808,000000,13.9406,14.5976,13.8821,14.5383,5473062.9588614,0
+NLY.US,D,20080811,000000,14.5675,14.5675,13.6751,14.0669,10918052.223828,0
+NLY.US,D,20080812,000000,13.9502,14.127,13.5483,13.646,11018703.56818,0
+NLY.US,D,20080813,000000,13.5774,13.8223,13.4599,13.4599,7473194.7247885,0
+NLY.US,D,20080814,000000,13.4599,13.9598,13.4206,13.9598,8246595.4506373,0
+NLY.US,D,20080815,000000,13.9888,14.0971,13.6954,13.7737,6571411.6141953,0
+NLY.US,D,20080818,000000,13.7933,13.8429,13.3709,13.3709,9007092.0953222,0
+NLY.US,D,20080819,000000,13.3808,13.5189,12.8324,13.4006,11694373.106915,0
+NLY.US,D,20080820,000000,13.4997,13.8429,13.1373,13.7049,9202934.0492638,0
+NLY.US,D,20080821,000000,13.6264,13.9797,13.3919,13.7535,14762000.865491,0
+NLY.US,D,20080822,000000,13.9797,14.4308,13.7737,14.3914,7826206.8450999,0
+NLY.US,D,20080825,000000,14.3611,14.4419,14.1159,14.1159,5190810.1446999,0
+NLY.US,D,20080826,000000,14.3611,14.3611,13.9598,14.0875,4790406.7640538,0
+NLY.US,D,20080827,000000,14.2039,14.2834,13.9299,14.2346,5052398.2213004,0
+NLY.US,D,20080828,000000,14.3611,14.9693,14.0179,14.8238,8232254.2339765,0
+NLY.US,D,20080829,000000,14.7645,14.911,14.5479,14.6644,5512963.6289687,0
+NLY.US,D,20080902,000000,14.9302,14.9597,14.4499,14.6359,5706952.2130072,0
+NLY.US,D,20080903,000000,14.6854,14.753,14.2834,14.753,5078815.3945716,0
+NLY.US,D,20080904,000000,14.8408,14.8408,14.1553,14.2537,8956633.2444262,0
+NLY.US,D,20080905,000000,14.2039,15.1372,14.0378,15.0179,8762655.5210379,0
+NLY.US,D,20080908,000000,17.1474,17.4988,15.9117,16.5478,31098674.868486,0
+NLY.US,D,20080909,000000,16.6955,16.8716,15.6477,15.9117,21621334.824605,0
+NLY.US,D,20080910,000000,16.0594,16.2141,15.6477,15.7644,13430171.85948,0
+NLY.US,D,20080911,000000,15.6853,15.8304,15.1055,15.6252,10563365.66282,0
+NLY.US,D,20080912,000000,15.4709,15.8304,15.1943,15.6366,11330506.58159,0
+NLY.US,D,20080915,000000,15.1858,15.3416,14.1656,14.1656,24370613.856084,0
+NLY.US,D,20080916,000000,13.8223,14.4886,13.2636,14.4699,24824366.378078,0
+NLY.US,D,20080917,000000,14.6065,14.7048,12.5967,12.6655,25312110.56209,0
+NLY.US,D,20080918,000000,13.4206,16.666,12.4107,16.666,33710482.23733,0
+NLY.US,D,20080919,000000,16.0303,16.4395,14.2039,15.3037,30061329.125991,0
+NLY.US,D,20080922,000000,15.0956,15.0956,14.0588,14.1056,11249016.410318,0
+NLY.US,D,20080923,000000,14.4794,15.3221,14.1159,14.3325,8325740.5360821,0
+NLY.US,D,20080924,000000,14.753,14.7752,14.0669,14.1656,5726262.9915403,0
+NLY.US,D,20080925,000000,14.2834,15.1644,14.0669,14.7752,10038614.900379,0
+NLY.US,D,20080926,000000,14.2253,15.1644,14.1159,15.1644,6180920.2056693,0
+NLY.US,D,20080929,000000,14.7048,14.7048,12.7244,12.7444,16746129.735324,0
+NLY.US,D,20080930,000000,13.3624,14.0768,12.9702,13.1845,11501631.597,0
+NLY.US,D,20081001,000000,13.3624,14.2039,13.2339,13.7844,6454206.195767,0
+NLY.US,D,20081002,000000,14.1553,14.1553,12.9012,12.9012,6644397.6250884,0
+NLY.US,D,20081003,000000,13.4795,13.8718,12.8618,12.8618,8082151.6355215,0
+NLY.US,D,20081006,000000,12.8618,13.7737,12.4895,13.0876,12755604.676708,0
+NLY.US,D,20081007,000000,13.6264,14.0279,13.0291,13.0291,9906370.4685346,0
+NLY.US,D,20081008,000000,13.0876,13.8223,12.842,13.2537,9461441.1385105,0
+NLY.US,D,20081009,000000,13.5483,13.7737,11.0483,11.0483,19107463.09461,0
+NLY.US,D,20081010,000000,9.74419,12.7444,9.74419,12.7444,27702998.193367,0
+NLY.US,D,20081013,000000,13.5292,13.5292,12.2733,12.842,10584598.233351,0
+NLY.US,D,20081014,000000,13.4688,14.3325,12.6946,13.1373,14156762.912795,0
+NLY.US,D,20081015,000000,12.9395,13.0486,11.3422,11.5684,12703286.211035,0
+NLY.US,D,20081016,000000,12.1271,12.6269,11.0284,12.3521,13634915.20207,0
+NLY.US,D,20081017,000000,12.1558,12.7444,11.7647,12.2833,7201954.6096134,0
+NLY.US,D,20081020,000000,12.4011,12.7444,12.1849,12.6169,7472837.6809234,0
+NLY.US,D,20081021,000000,12.5878,13.0876,12.421,12.7149,7873742.2805618,0
+NLY.US,D,20081022,000000,12.4501,12.9012,11.6369,11.7831,11876513.807991,0
+NLY.US,D,20081023,000000,12.0869,12.2733,11.0284,11.8914,13944146.956617,0
+NLY.US,D,20081024,000000,10.7839,11.9989,10.7839,11.617,8106641.5864702,0
+NLY.US,D,20081027,000000,11.3617,12.1558,10.9795,10.9898,8540168.8632096,0
+NLY.US,D,20081028,000000,11.617,12.9211,11.0284,12.9211,12707637.530413,0
+NLY.US,D,20081029,000000,12.7539,13.3624,12.4796,13.1948,11478729.201549,0
+NLY.US,D,20081030,000000,13.5189,13.6847,13.0685,13.6847,10512866.899036,0
+NLY.US,D,20081031,000000,13.4401,13.646,13.1661,13.6264,10883404.578556,0
+NLY.US,D,20081103,000000,13.4795,13.5483,13.0876,13.2339,8349504.1810693,0
+NLY.US,D,20081104,000000,13.6264,13.9299,13.2051,13.8718,8900170.6262726,0
+NLY.US,D,20081105,000000,13.9697,14.3325,12.8523,12.99,12574477.545784,0
+NLY.US,D,20081106,000000,13.2051,13.5384,12.99,13.3709,11036923.122916,0
+NLY.US,D,20081107,000000,13.6847,14.3137,13.3023,14.2253,11269455.338858,0
+NLY.US,D,20081110,000000,14.577,14.7048,13.8429,13.9406,13177285.428066,0
+NLY.US,D,20081111,000000,14.2039,14.4886,13.7443,14.0088,12039474.872881,0
+NLY.US,D,20081112,000000,14.1056,14.1763,13.2339,13.2339,13587419.951012,0
+NLY.US,D,20081113,000000,13.5483,14.0378,12.7341,13.6555,18768851.924534,0
+NLY.US,D,20081114,000000,13.7737,13.7737,12.8814,13.0291,12147651.833058,0
+NLY.US,D,20081117,000000,12.9498,13.4688,12.548,12.5878,10817678.097563,0
+NLY.US,D,20081118,000000,12.7444,13.2339,12.4501,13.2339,11349709.02514,0
+NLY.US,D,20081119,000000,13.1163,13.1373,12.2056,12.224,14520014.453821,0
+NLY.US,D,20081120,000000,12.3234,12.372,10.7541,11.1466,20524420.046572,0
+NLY.US,D,20081121,000000,11.5879,12.1761,10.8325,11.8811,22288159.721587,0
+NLY.US,D,20081124,000000,12.1366,13.7255,11.666,13.5082,21049080.66562,0
+NLY.US,D,20081125,000000,14.0669,14.7825,13.5774,14.6573,20381449.908416,0
+NLY.US,D,20081126,000000,14.4794,14.7048,13.7631,14.6359,15034950.446958,0
+NLY.US,D,20081128,000000,14.6953,14.9501,14.0875,14.0875,8403055.8735369,0
+NLY.US,D,20081201,000000,14.1362,14.3038,12.2335,12.8523,17502636.448756,0
+NLY.US,D,20081202,000000,12.842,13.4688,12.548,13.3624,19124862.127247,0
+NLY.US,D,20081203,000000,13.3226,14.0088,12.8917,13.8718,16414519.340165,0
+NLY.US,D,20081204,000000,13.6847,13.9697,12.8814,13.1163,17280311.071579,0
+NLY.US,D,20081205,000000,13.1462,14.6644,13.0586,14.6065,20440033.06846,0
+NLY.US,D,20081208,000000,14.734,14.8507,14.2158,14.8507,20853300.07435,0
+NLY.US,D,20081209,000000,14.6573,14.7645,13.8223,13.8615,16842381.701923,0
+NLY.US,D,20081210,000000,14.1159,14.587,13.5082,14.587,14423794.254622,0
+NLY.US,D,20081211,000000,14.4308,14.5675,13.3429,13.4006,26834754.398726,0
+NLY.US,D,20081212,000000,13.1266,14.6573,13.018,14.6253,23348077.695777,0
+NLY.US,D,20081215,000000,14.6253,14.8315,14.0875,14.3715,15168017.301515,0
+NLY.US,D,20081216,000000,14.6253,15.5482,14.4794,15.5295,26745468.72448,0
+NLY.US,D,20081217,000000,15.3037,16.1777,14.9693,15.5767,19243409.107452,0
+NLY.US,D,20081218,000000,15.7353,15.8532,14.6359,14.6474,20392199.508158,0
+NLY.US,D,20081219,000000,14.8408,15.4889,14.7229,15.381,16771045.96678,0
+NLY.US,D,20081222,000000,15.5482,15.7644,14.882,15.566,14913094.769764,0
+NLY.US,D,20081223,000000,15.566,15.8705,15.4709,15.8031,9791049.6443784,0
+NLY.US,D,20081224,000000,15.8632,15.882,15.5295,15.7729,4591861.5943549,0
+NLY.US,D,20081226,000000,15.3888,15.6366,14.9597,15.4009,4941832.4611813,0
+NLY.US,D,20081229,000000,15.4385,15.539,14.5675,14.7048,9967296.8137924,0
+NLY.US,D,20081230,000000,14.8912,15.0956,14.5292,14.9891,9304054.5736918,0
+NLY.US,D,20081231,000000,15.0956,15.5767,14.9,15.5578,10636685.095665,0
+NLY.US,D,20090102,000000,15.5767,15.6853,14.7825,14.9693,10480663.171504,0
+NLY.US,D,20090105,000000,14.8912,15.4889,14.7825,15.0374,12430504.155093,0
+NLY.US,D,20090106,000000,15.1943,15.675,15.0179,15.6366,15045424.729227,0
+NLY.US,D,20090107,000000,15.4989,15.8127,15.3129,15.4484,13979558.64861,0
+NLY.US,D,20090108,000000,15.5767,15.7807,15.2544,15.655,9114913.3692145,0
+NLY.US,D,20090109,000000,15.7924,15.9704,15.4989,15.5767,13225246.601004,0
+NLY.US,D,20090112,000000,15.5767,15.7239,15.047,15.2345,12423962.785666,0
+NLY.US,D,20090113,000000,15.2057,15.655,14.911,15.539,10606064.036338,0
+NLY.US,D,20090114,000000,15.4112,15.4709,14.6168,14.6953,15849652.866749,0
+NLY.US,D,20090115,000000,14.7048,15.0374,13.8615,14.7229,17738455.911903,0
+NLY.US,D,20090116,000000,15.009,15.0956,14.4102,15.047,17062692.971579,0
+NLY.US,D,20090120,000000,14.8614,14.8724,13.7148,13.7255,19071757.350522,0
+NLY.US,D,20090121,000000,13.9697,14.6573,13.489,14.4592,20947366.878192,0
+NLY.US,D,20090122,000000,14.2039,14.734,14.0279,14.0768,12686633.576562,0
+NLY.US,D,20090123,000000,13.9697,14.6065,13.7737,14.5383,9472714.2215777,0
+NLY.US,D,20090126,000000,14.4592,14.9984,14.4308,14.587,8792765.3152709,0
+NLY.US,D,20090127,000000,14.7048,15.2142,14.5383,15.1943,9165727.6348779,0
+NLY.US,D,20090128,000000,15.4385,15.882,15.009,15.8245,17978322.053197,0
+NLY.US,D,20090129,000000,15.6164,15.6164,14.8507,14.8507,15688363.527394,0
+NLY.US,D,20090130,000000,15.0286,15.3729,14.6854,14.8408,13636654.535149,0
+NLY.US,D,20090202,000000,14.753,15.3888,14.5086,15.3888,12349207.574905,0
+NLY.US,D,20090203,000000,15.3221,15.4009,14.9891,15.1055,8849958.0406133,0
+NLY.US,D,20090204,000000,15.2227,15.3309,14.6573,14.7443,8300722.2145165,0
+NLY.US,D,20090205,000000,14.4499,14.8614,14.2158,14.5383,14093643.259293,0
+NLY.US,D,20090206,000000,14.5582,15.089,14.4013,15.0775,13484445.242131,0
+NLY.US,D,20090209,000000,15.0374,15.1055,14.5582,15.089,9034921.9676273,0
+NLY.US,D,20090210,000000,14.9804,15.0775,14.2253,14.3611,16809362.882617,0
+NLY.US,D,20090211,000000,14.4993,14.7159,14.1763,14.6065,12864822.901693,0
+NLY.US,D,20090212,000000,14.5479,14.9804,13.9697,14.9804,15183935.213024,0
+NLY.US,D,20090213,000000,14.8912,15.1465,14.0485,14.7159,16271957.562443,0
+NLY.US,D,20090217,000000,14.4102,14.7932,14.1159,14.4886,18568780.833525,0
+NLY.US,D,20090218,000000,14.5292,14.5675,13.8025,14.1553,15658983.840349,0
+NLY.US,D,20090219,000000,14.264,14.264,13.313,13.411,15303907.382011,0
+NLY.US,D,20090220,000000,13.1462,14.2537,12.99,14.1947,21575852.86652,0
+NLY.US,D,20090223,000000,14.2834,14.5976,13.8429,13.8615,20210963.499218,0
+NLY.US,D,20090224,000000,14.0179,14.4198,13.5384,14.4013,20931116.902312,0
+NLY.US,D,20090225,000000,14.4013,14.5976,13.9888,14.0378,15039249.3637,0
+NLY.US,D,20090226,000000,14.243,14.3611,13.7933,13.8223,12323939.458393,0
+NLY.US,D,20090227,000000,13.6751,14.2158,13.6264,13.6264,14187747.260861,0
+NLY.US,D,20090302,000000,13.489,13.7049,12.7046,12.8132,22854850.241151,0
+NLY.US,D,20090303,000000,12.99,13.2243,12.6169,13.0291,18330092.801227,0
+NLY.US,D,20090304,000000,13.2339,13.2339,12.372,12.4994,30936461.016308,0
+NLY.US,D,20090305,000000,12.372,12.7539,12.1271,12.2553,18577014.292206,0
+NLY.US,D,20090306,000000,12.4011,12.7735,11.8321,12.6269,19839065.794817,0
+NLY.US,D,20090309,000000,12.5392,12.7642,12.3326,12.7149,13957845.765837,0
+NLY.US,D,20090310,000000,12.9395,13.6264,12.656,13.6264,27679653.226434,0
+NLY.US,D,20090311,000000,13.7049,13.7049,12.9609,13.0971,17124408.614567,0
+NLY.US,D,20090312,000000,13.1565,13.7933,13.1266,13.7255,21926506.596709,0
+NLY.US,D,20090313,000000,14.1947,14.3417,13.6847,14.0875,16424662.372612,0
+NLY.US,D,20090316,000000,14.264,14.5292,13.5867,13.7535,18278949.457872,0
+NLY.US,D,20090317,000000,13.9697,14.5181,13.5384,14.4886,17254932.447952,0
+NLY.US,D,20090318,000000,14.3417,14.7048,13.8905,14.4013,25121055.168069,0
+NLY.US,D,20090319,000000,14.5181,14.5479,13.7737,13.833,19357259.671131,0
+NLY.US,D,20090320,000000,13.8025,13.8124,13.2636,13.2636,20405824.736475,0
+NLY.US,D,20090323,000000,13.7631,14.3038,13.3429,14.1851,31484975.695252,0
+NLY.US,D,20090324,000000,14.0088,14.4794,13.7351,13.9697,25392635.493103,0
+NLY.US,D,20090325,000000,14.2537,14.4886,13.411,14.4886,25955425.138744,0
+NLY.US,D,20090326,000000,14.0588,14.0588,13.3919,13.9299,23552828.640821,0
+NLY.US,D,20090327,000000,13.7631,13.7631,13.3524,13.3524,12182796.896095,0
+NLY.US,D,20090330,000000,13.2732,13.5292,13.0486,13.1948,18560958.178927,0
+NLY.US,D,20090331,000000,13.2445,13.6264,13.0586,13.597,20924598.34025,0
+NLY.US,D,20090401,000000,13.4795,13.7255,13.2339,13.3808,13813345.362111,0
+NLY.US,D,20090402,000000,13.5292,13.7737,13.3808,13.7049,22947527.153324,0
+NLY.US,D,20090403,000000,13.597,14.2537,13.2828,14.2158,22860461.1244,0
+NLY.US,D,20090406,000000,14.0588,14.1947,13.6751,13.8124,11917485.338177,0
+NLY.US,D,20090407,000000,13.7049,13.9299,13.3808,13.4006,16200244.691234,0
+NLY.US,D,20090408,000000,13.6364,13.7443,13.3023,13.7443,12303382.420284,0
+NLY.US,D,20090409,000000,13.8905,14.5086,13.6364,14.243,24452073.074503,0
+NLY.US,D,20090413,000000,14.0179,14.4198,13.8718,14.1056,14554116.622953,0
+NLY.US,D,20090414,000000,14.2346,14.2346,13.3808,13.411,23339956.373306,0
+NLY.US,D,20090415,000000,13.5082,14.2158,13.3709,14.1553,20573171.874822,0
+NLY.US,D,20090416,000000,14.1851,14.6168,13.7443,14.1851,20115886.111904,0
+NLY.US,D,20090417,000000,14.1553,14.2253,13.6659,13.6751,19967343.645806,0
+NLY.US,D,20090420,000000,13.6555,13.6659,12.9797,13.0382,27443555.730649,0
+NLY.US,D,20090421,000000,13.1749,13.9888,12.9498,13.9888,25963277.117096,0
+NLY.US,D,20090422,000000,13.5867,13.7631,12.99,12.99,22723078.247578,0
+NLY.US,D,20090423,000000,13.2935,13.8223,13.2243,13.7351,18042377.894721,0
+NLY.US,D,20090424,000000,13.6264,13.8615,13.313,13.6659,22769881.132205,0
+NLY.US,D,20090427,000000,13.3624,13.7049,13.1266,13.2828,16094622.427427,0
+NLY.US,D,20090428,000000,13.214,13.5774,13.1845,13.3709,10745029.852882,0
+NLY.US,D,20090429,000000,13.6066,13.9111,13.3919,13.9111,17433415.553662,0
+NLY.US,D,20090430,000000,14.0971,14.2935,13.7535,13.7933,17057877.630935,0
+NLY.US,D,20090501,000000,13.833,14.0875,13.6751,13.8905,15032347.963729,0
+NLY.US,D,20090504,000000,13.9406,14.5582,13.9406,14.5582,20895070.676851,0
+NLY.US,D,20090505,000000,14.4198,14.5582,14.0875,14.2537,14488769.178642,0
+NLY.US,D,20090506,000000,14.3819,14.577,13.9502,14.5292,16008560.465585,0
+NLY.US,D,20090507,000000,14.5675,14.6573,13.8905,14.1056,18506282.13768,0
+NLY.US,D,20090508,000000,14.1851,14.5675,14.0669,14.5675,22266918.462536,0
+NLY.US,D,20090511,000000,14.4198,14.4308,14.1159,14.1553,13686081.895821,0
+NLY.US,D,20090512,000000,14.2834,14.577,14.1159,14.3218,11206099.466221,0
+NLY.US,D,20090513,000000,14.2039,14.4592,14.1159,14.2253,15037150.543109,0
+NLY.US,D,20090514,000000,14.1947,14.3819,13.9697,14.3038,15081606.712812,0
+NLY.US,D,20090515,000000,14.2253,14.4102,13.9995,14.0971,12779670.790795,0
+NLY.US,D,20090518,000000,14.1553,14.6573,14.1553,14.6253,21626706.773555,0
+NLY.US,D,20090519,000000,14.4993,14.6474,14.243,14.3218,13687117.187272,0
+NLY.US,D,20090520,000000,14.4794,14.5976,14.0971,14.1656,12673489.203519,0
+NLY.US,D,20090521,000000,14.127,14.3137,13.8718,14.1159,13630397.714749,0
+NLY.US,D,20090522,000000,14.1656,14.2039,13.6847,13.6847,15080505.985945,0
+NLY.US,D,20090526,000000,13.6751,13.9111,13.6066,13.7443,20234613.92193,0
+NLY.US,D,20090527,000000,13.8429,13.8429,13.4006,13.5082,19142783.014111,0
+NLY.US,D,20090528,000000,13.6751,13.8124,13.4795,13.7049,16221285.299778,0
+NLY.US,D,20090529,000000,13.8615,13.8821,13.6264,13.6659,23912875.475581,0
+NLY.US,D,20090601,000000,13.8718,14.1656,13.6751,13.9697,17999370.264197,0
+NLY.US,D,20090602,000000,13.9888,14.2834,13.9406,14.1553,11613159.067667,0
+NLY.US,D,20090603,000000,14.1472,14.3218,14.0378,14.2935,9998404.1587176,0
+NLY.US,D,20090604,000000,14.3137,14.6359,14.1763,14.6359,14215237.737857,0
+NLY.US,D,20090605,000000,14.6065,14.6474,14.1763,14.4592,15197743.443291,0
+NLY.US,D,20090608,000000,14.3611,14.5383,14.3137,14.4886,9626769.5535596,0
+NLY.US,D,20090609,000000,14.587,14.587,14.3512,14.4993,6580290.7385111,0
+NLY.US,D,20090610,000000,14.5383,14.5383,14.0378,14.2253,14193061.376851,0
+NLY.US,D,20090611,000000,14.264,14.4499,14.1472,14.3137,11208119.818617,0
+NLY.US,D,20090612,000000,14.3512,14.5086,14.1947,14.5086,8048472.4887028,0
+NLY.US,D,20090615,000000,14.4993,14.4993,14.2039,14.2537,12706644.595498,0
+NLY.US,D,20090616,000000,14.3512,14.4419,14.2158,14.3611,8207533.2227017,0
+NLY.US,D,20090617,000000,14.4013,14.587,14.2743,14.4102,11521793.035936,0
+NLY.US,D,20090618,000000,14.4886,14.7048,14.3512,14.6953,13769403.987213,0
+NLY.US,D,20090619,000000,14.9804,15.2544,14.7752,15.2345,18521332.283262,0
+NLY.US,D,20090622,000000,15.0956,15.1372,14.8315,14.8507,16402042.89709,0
+NLY.US,D,20090623,000000,15.068,15.0956,14.9,15.089,14521547.434552,0
+NLY.US,D,20090624,000000,15.0956,15.1943,14.9597,15.1465,14688798.456149,0
+NLY.US,D,20090625,000000,14.4993,14.7159,14.4102,14.6739,12894917.491016,0
+NLY.US,D,20090626,000000,14.7932,14.8614,14.5582,14.8238,12031764.897526,0
+NLY.US,D,20090629,000000,14.8135,14.9,14.6359,14.753,7793899.6698782,0
+NLY.US,D,20090630,000000,14.7825,14.9207,14.6573,14.8408,7542759.3594506,0
+NLY.US,D,20090701,000000,14.9207,14.9984,14.8135,14.9597,7760225.1388358,0
+NLY.US,D,20090702,000000,14.8912,15.089,14.7229,14.8135,13491579.603043,0
+NLY.US,D,20090706,000000,14.8724,15.1943,14.7229,15.1943,12841934.896603,0
+NLY.US,D,20090707,000000,15.3416,15.4484,14.911,14.9891,13697209.989212,0
+NLY.US,D,20090708,000000,15.0286,15.0956,14.7752,14.9501,11644333.477106,0
+NLY.US,D,20090709,000000,14.9804,15.009,14.7825,14.7932,8952345.4598506,0
+NLY.US,D,20090710,000000,14.8507,14.9302,14.6644,14.882,7318956.9338885,0
+NLY.US,D,20090713,000000,14.9804,15.2345,14.8408,15.2345,12204639.835149,0
+NLY.US,D,20090714,000000,15.2057,15.2941,15.089,15.272,7052260.1000778,0
+NLY.US,D,20090715,000000,15.3309,15.5578,15.272,15.5073,11838129.556125,0
+NLY.US,D,20090716,000000,15.4798,15.6853,15.3309,15.6477,8883729.2314399,0
+NLY.US,D,20090717,000000,15.6853,15.7644,15.5073,15.6653,9707224.7048971,0
+NLY.US,D,20090720,000000,15.7644,15.949,15.7353,15.949,9292047.3106918,0
+NLY.US,D,20090721,000000,15.978,16.0594,15.704,15.9117,7403506.82175,0
+NLY.US,D,20090722,000000,15.9011,16.0779,15.8031,15.9419,6359526.5797551,0
+NLY.US,D,20090723,000000,15.949,16.2937,15.8632,16.1932,13052733.323021,0
+NLY.US,D,20090724,000000,16.1932,16.1932,15.9906,16.0955,7163867.6680374,0
+NLY.US,D,20090727,000000,16.1677,16.4676,16.0864,16.3721,8960727.7094343,0
+NLY.US,D,20090728,000000,16.2837,16.3721,16.1777,16.2937,7607395.1596774,0
+NLY.US,D,20090729,000000,16.3227,16.3596,15.9011,16.0013,11622915.189461,0
+NLY.US,D,20090730,000000,16.3227,16.6171,16.108,16.4676,14916687.472747,0
+NLY.US,D,20090731,000000,16.4886,16.6052,16.3721,16.5206,9838245.4130151,0
+NLY.US,D,20090803,000000,16.6274,16.9121,16.6052,16.8992,9329215.9843196,0
+NLY.US,D,20090804,000000,16.9309,16.9588,16.462,16.6388,22023636.646851,0
+NLY.US,D,20090805,000000,16.666,16.9979,16.3721,16.9404,13991867.56616,0
+NLY.US,D,20090806,000000,16.989,17.3349,16.6388,16.8042,12340580.960699,0
+NLY.US,D,20090807,000000,16.9404,16.9813,16.701,16.813,15048196.638594,0
+NLY.US,D,20090810,000000,16.7622,16.8538,16.5684,16.6274,8798839.676753,0
+NLY.US,D,20090811,000000,16.6052,16.6388,16.3445,16.4093,13439680.629973,0
+NLY.US,D,20090812,000000,16.3445,16.4281,16.1191,16.3324,10846438.184531,0
+NLY.US,D,20090813,000000,16.3124,16.4093,16.1453,16.3227,8759702.2388171,0
+NLY.US,D,20090814,000000,16.2937,16.3913,16.1357,16.3596,7083187.7012475,0
+NLY.US,D,20090817,000000,16.1357,16.5684,16.0303,16.4676,12755052.684178,0
+NLY.US,D,20090818,000000,16.5684,16.666,16.4281,16.6274,6477302.7253352,0
+NLY.US,D,20090819,000000,16.4676,16.701,16.462,16.6778,6334060.7994142,0
+NLY.US,D,20090820,000000,16.7246,16.8716,16.666,16.8716,9640589.1875094,0
+NLY.US,D,20090821,000000,16.8907,17.1739,16.831,17.136,10475857.876962,0
+NLY.US,D,20090824,000000,17.3231,17.3504,17.0295,17.1654,8513919.7584955,0
+NLY.US,D,20090825,000000,17.1739,17.3732,17.0494,17.136,8319978.9613164,0
+NLY.US,D,20090826,000000,17.1157,17.1654,16.989,17.1474,5850514.5280995,0
+NLY.US,D,20090827,000000,17.125,17.136,16.9121,17.0576,7900764.1205155,0
+NLY.US,D,20090828,000000,17.0185,17.1567,16.9206,17.0384,6880989.5519585,0
+NLY.US,D,20090831,000000,16.9813,17.0752,16.8716,16.9979,6949456.4464334,0
+NLY.US,D,20090901,000000,16.9813,17.0576,16.7537,16.8042,11462865.321774,0
+NLY.US,D,20090902,000000,16.7537,16.8538,16.6417,16.6859,8343229.1690803,0
+NLY.US,D,20090903,000000,16.6955,16.9489,16.6171,16.9489,7001803.9643447,0
+NLY.US,D,20090904,000000,16.9206,17.1157,16.7622,17.1157,6714126.5270801,0
+NLY.US,D,20090908,000000,17.1835,17.3021,16.9588,17.2911,7816700.518253,0
+NLY.US,D,20090909,000000,17.276,17.5683,17.1739,17.557,8870058.3883933,0
+NLY.US,D,20090910,000000,17.4988,17.5282,17.1654,17.2911,13673281.262347,0
+NLY.US,D,20090911,000000,17.3349,17.3407,17.0752,17.1946,9727117.342748,0
+NLY.US,D,20090914,000000,17.1567,17.5282,17.136,17.5165,7698978.6759224,0
+NLY.US,D,20090915,000000,17.4988,18.0472,17.4792,17.9124,11612665.722646,0
+NLY.US,D,20090916,000000,18.0295,18.1053,17.8413,18.0892,13503433.459364,0
+NLY.US,D,20090917,000000,18.0766,18.3632,18.0074,18.1053,9883080.3478825,0
+NLY.US,D,20090918,000000,18.2074,18.5006,18.1739,18.3819,8049821.9244513,0
+NLY.US,D,20090921,000000,18.5083,18.5083,18.1945,18.3293,8587468.0795365,0
+NLY.US,D,20090922,000000,18.8696,19.3318,18.6832,19.2047,16096980.003001,0
+NLY.US,D,20090923,000000,19.3521,19.3521,18.751,18.7599,14092629.689142,0
+NLY.US,D,20090924,000000,18.8795,18.9657,18.5289,18.6564,12402272.167225,0
+NLY.US,D,20090925,000000,18.6564,18.9101,17.7536,18.8533,13210341.98813,0
+NLY.US,D,20090928,000000,19.0276,19.292,18.9201,19.2821,13968714.289696,0
+NLY.US,D,20090929,000000,18.3819,18.4417,17.6648,17.9124,24370174.27128,0
+NLY.US,D,20090930,000000,17.9871,18.0766,17.645,17.7812,12297628.991005,0
+NLY.US,D,20091001,000000,17.9584,17.9584,17.3117,17.4108,17256987.011396,0
+NLY.US,D,20091002,000000,17.2056,17.6571,16.8538,17.5165,11905529.391748,0
+NLY.US,D,20091005,000000,17.5485,17.6866,17.3231,17.5165,12811517.474461,0
+NLY.US,D,20091006,000000,17.4988,17.6936,17.0185,17.2162,12127509.128743,0
+NLY.US,D,20091007,000000,17.1654,17.3504,16.813,16.9489,12066671.297781,0
+NLY.US,D,20091008,000000,17.0663,17.276,17.0064,17.1739,10068432.814646,0
+NLY.US,D,20091009,000000,17.1835,17.2911,16.9979,17.2911,7777917.4090195,0
+NLY.US,D,20091012,000000,17.4108,17.4196,17.1739,17.3117,7100427.6253631,0
+NLY.US,D,20091013,000000,17.2439,17.2439,16.813,16.8716,12206624.075883,0
+NLY.US,D,20091014,000000,16.9588,17.3349,16.8992,17.283,10186497.038965,0
+NLY.US,D,20091015,000000,17.2439,17.283,17.0576,17.136,6015124.5111587,0
+NLY.US,D,20091016,000000,17.0977,17.125,16.8804,16.8804,7238492.2794825,0
+NLY.US,D,20091019,000000,16.9309,17.2657,16.8992,17.2657,6889346.0074986,0
+NLY.US,D,20091020,000000,17.3021,17.3231,17.0752,17.1076,8254765.6460318,0
+NLY.US,D,20091021,000000,17.1567,17.3732,16.9309,16.9309,7345378.7229358,0
+NLY.US,D,20091022,000000,17.0185,17.2247,16.9695,17.1946,7056604.9030655,0
+NLY.US,D,20091023,000000,17.125,17.2162,16.989,17.1076,5680354.4814315,0
+NLY.US,D,20091026,000000,17.1654,17.1835,16.7703,16.8203,8233227.3482065,0
+NLY.US,D,20091027,000000,16.8203,16.9588,16.7622,16.7939,7492227.7422009,0
+NLY.US,D,20091028,000000,16.7939,16.9206,16.4093,16.4395,13904167.003766,0
+NLY.US,D,20091029,000000,16.8716,17.2332,16.8538,17.0977,15423688.675076,0
+NLY.US,D,20091030,000000,16.9979,17.1076,16.5206,16.5784,16902087.310134,0
+NLY.US,D,20091102,000000,16.6859,16.9404,16.4886,16.7939,10270235.364763,0
+NLY.US,D,20091103,000000,16.813,16.9121,16.5478,16.8716,8936222.8250919,0
+NLY.US,D,20091104,000000,16.9206,16.989,16.5099,16.5099,10030727.353398,0
+NLY.US,D,20091105,000000,16.6778,16.8907,16.6171,16.8716,9193860.519315,0
+NLY.US,D,20091106,000000,16.8429,16.9489,16.6859,16.7246,7277408.160161,0
+NLY.US,D,20091109,000000,16.8992,17.2911,16.8042,17.283,9003704.3871058,0
+NLY.US,D,20091110,000000,17.1567,17.4527,17.1567,17.276,9444719.2673943,0
+NLY.US,D,20091111,000000,17.3117,17.557,17.3117,17.5401,6701638.9518391,0
+NLY.US,D,20091112,000000,17.5865,17.5865,17.1739,17.2056,7252592.661232,0
+NLY.US,D,20091113,000000,17.2162,17.3504,17.1567,17.3407,4997708.604241,0
+NLY.US,D,20091116,000000,17.4988,17.5972,17.2911,17.4575,7821108.8560424,0
+NLY.US,D,20091117,000000,17.4575,17.5972,17.4527,17.4689,6947016.3299197,0
+NLY.US,D,20091118,000000,17.4906,17.831,17.4792,17.803,7731765.3488368,0
+NLY.US,D,20091119,000000,17.747,17.936,17.6571,17.8715,8213023.2812199,0
+NLY.US,D,20091120,000000,17.8413,17.8902,17.747,17.7536,4645881.6523487,0
+NLY.US,D,20091123,000000,17.8987,17.8987,17.645,17.7168,6623068.6662898,0
+NLY.US,D,20091124,000000,17.645,17.8413,17.5758,17.803,6147867.1753166,0
+NLY.US,D,20091125,000000,17.8413,17.8413,17.645,17.7213,3741542.2162882,0
+NLY.US,D,20091127,000000,17.6354,17.7213,17.5485,17.5758,3851312.9768358,0
+NLY.US,D,20091130,000000,17.7739,18.0652,17.5972,18.0472,8074909.7541762,0
+NLY.US,D,20091201,000000,18.0652,18.2074,17.8715,18.1253,8950268.6320758,0
+NLY.US,D,20091202,000000,18.1053,18.1566,17.996,18.1138,6083653.0398214,0
+NLY.US,D,20091203,000000,18.1492,18.431,17.996,18.0185,8029504.0921572,0
+NLY.US,D,20091204,000000,18.224,18.2339,17.6067,17.8111,13642307.503416,0
+NLY.US,D,20091207,000000,17.8218,18.1566,17.7945,18.0892,10567370.25595,0
+NLY.US,D,20091208,000000,18.0472,18.2821,17.996,18.1492,7324702.4891956,0
+NLY.US,D,20091209,000000,18.1856,18.3035,18.1253,18.2427,6161491.0460523,0
+NLY.US,D,20091210,000000,18.3145,18.3145,18.1642,18.2427,5190826.4356749,0
+NLY.US,D,20091211,000000,18.273,18.3418,18.2074,18.3418,5085269.3357678,0
+NLY.US,D,20091214,000000,18.3819,18.431,18.2427,18.431,6116792.9553736,0
+NLY.US,D,20091215,000000,18.1253,18.1253,17.6571,17.831,16439338.640321,0
+NLY.US,D,20091216,000000,18.1253,18.3418,18.0185,18.1739,9702425.1121953,0
+NLY.US,D,20091217,000000,18.2545,18.3293,18.1366,18.3035,7795038.4090189,0
+NLY.US,D,20091218,000000,18.6154,18.6154,18.2921,18.3219,8722891.6951193,0
+NLY.US,D,20091221,000000,18.2921,18.3897,18.2074,18.3145,9537692.6753087,0
+NLY.US,D,20091222,000000,18.3418,18.4784,18.3293,18.431,7964275.0289303,0
+NLY.US,D,20091223,000000,18.3517,18.4232,18.1856,18.1856,11252605.040557,0
+NLY.US,D,20091224,000000,17.4196,17.5865,17.2439,17.4906,5641026.9821222,0
+NLY.US,D,20091228,000000,17.5401,17.6285,17.2439,17.4527,9437951.9964489,0
+NLY.US,D,20091229,000000,17.4108,17.4988,17.283,17.3231,6607882.2195515,0
+NLY.US,D,20091230,000000,17.2523,17.3117,17.136,17.2247,5637975.6825363,0
+NLY.US,D,20091231,000000,17.136,17.2162,17.0064,17.0064,4700375.2346778,0
+NLY.US,D,20100104,000000,17.1076,17.1567,16.831,17.0663,8937188.3368671,0
+NLY.US,D,20100105,000000,16.9695,17.1076,16.9489,17.0752,7618517.2797114,0
+NLY.US,D,20100106,000000,17.0663,17.2162,17.0576,17.1835,5853879.4289511,0
+NLY.US,D,20100107,000000,17.1739,17.283,16.9121,17.0663,11504623.434528,0
+NLY.US,D,20100108,000000,16.9695,17.2247,16.8203,17.1835,9952484.7879589,0
+NLY.US,D,20100111,000000,17.2657,17.3504,17.1076,17.2657,7744987.3755265,0
+NLY.US,D,20100112,000000,17.2332,17.276,17.0663,17.0977,7485914.7179372,0
+NLY.US,D,20100113,000000,17.1076,17.2056,17.0576,17.1739,5819574.1656664,0
+NLY.US,D,20100114,000000,17.1739,17.2056,16.9309,16.9588,8216946.4194757,0
+NLY.US,D,20100115,000000,16.9404,16.9813,16.6955,16.8429,11430670.011247,0
+NLY.US,D,20100119,000000,16.8907,17.0295,16.813,16.9979,7641211.6937173,0
+NLY.US,D,20100120,000000,16.9695,17.0185,16.7622,16.9695,6021082.3921709,0
+NLY.US,D,20100121,000000,16.9404,17.0295,16.7622,16.7622,8607047.6591546,0
+NLY.US,D,20100122,000000,16.7622,16.9979,16.7356,16.7356,12348107.934104,0
+NLY.US,D,20100125,000000,16.7832,17.0295,16.7128,16.8716,9019239.4607056,0
+NLY.US,D,20100126,000000,16.9309,16.9979,16.7128,16.7128,6841017.7445947,0
+NLY.US,D,20100127,000000,16.7246,16.989,16.701,16.989,9423135.6263557,0
+NLY.US,D,20100128,000000,17.1076,17.136,16.9206,16.9695,7713474.1138119,0
+NLY.US,D,20100129,000000,16.9979,17.1654,16.9979,17.0384,7303483.7659933,0
+NLY.US,D,20100201,000000,17.0881,17.1739,17.0384,17.1076,5580238.5671182,0
+NLY.US,D,20100202,000000,17.1567,17.3504,17.0494,17.3349,8399638.5700495,0
+NLY.US,D,20100203,000000,17.3993,17.7945,17.3349,17.6936,12574344.231306,0
+NLY.US,D,20100204,000000,17.6936,17.803,17.3231,17.3231,14754106.530603,0
+NLY.US,D,20100205,000000,17.4527,17.6936,17.2439,17.645,10181268.993625,0
+NLY.US,D,20100208,000000,17.6936,17.831,17.4906,17.5282,7708639.7670304,0
+NLY.US,D,20100209,000000,16.9121,17.1946,16.9121,16.9489,35909466.529347,0
+NLY.US,D,20100210,000000,17.0494,17.136,16.7832,16.7939,16145666.667352,0
+NLY.US,D,20100211,000000,16.8907,17.0384,16.7703,16.8538,11862756.351262,0
+NLY.US,D,20100212,000000,16.8538,16.8623,16.6274,16.813,13638626.829169,0
+NLY.US,D,20100216,000000,16.8804,17.0494,16.8623,17.0384,8963193.0769587,0
+NLY.US,D,20100217,000000,17.0576,17.1567,17.0064,17.1567,8249955.4641966,0
+NLY.US,D,20100218,000000,17.1835,17.3231,17.1474,17.283,8828340.1885277,0
+NLY.US,D,20100219,000000,17.2162,17.4527,17.125,17.4108,10317208.218561,0
+NLY.US,D,20100222,000000,17.4906,17.5972,17.4196,17.5485,9101220.2618357,0
+NLY.US,D,20100223,000000,17.6067,17.645,17.5165,17.5485,9341307.4173562,0
+NLY.US,D,20100224,000000,17.5683,17.8987,17.557,17.8527,12049069.985541,0
+NLY.US,D,20100225,000000,17.7945,17.9871,17.7039,17.9816,9203336.1648261,0
+NLY.US,D,20100226,000000,17.9492,18.0295,17.8413,18.0185,7395514.7410136,0
+NLY.US,D,20100301,000000,18.0892,18.1053,17.8902,17.9713,7754559.9523379,0
+NLY.US,D,20100302,000000,17.7812,18.0295,17.747,17.9293,15080804.110785,0
+NLY.US,D,20100303,000000,18.0185,18.0185,17.6571,17.7643,10263212.597029,0
+NLY.US,D,20100304,000000,17.7643,17.8413,17.6648,17.7168,6930877.4041864,0
+NLY.US,D,20100305,000000,17.803,17.8902,17.7338,17.7812,12107737.044106,0
+NLY.US,D,20100308,000000,17.8902,17.936,17.7168,17.8902,8245935.1231242,0
+NLY.US,D,20100309,000000,17.9124,18.1739,17.8527,18.0472,8773987.7946471,0
+NLY.US,D,20100310,000000,17.9293,17.9584,17.6759,17.9124,12535849.472327,0
+NLY.US,D,20100311,000000,17.8218,17.8803,17.6759,17.7643,13323651.148411,0
+NLY.US,D,20100312,000000,17.8111,17.8987,17.6759,17.7536,12319379.614536,0
+NLY.US,D,20100315,000000,17.803,18.0564,17.7536,18.0074,8813828.7311799,0
+NLY.US,D,20100316,000000,18.0892,18.2339,17.9124,18.2339,11942412.430283,0
+NLY.US,D,20100317,000000,18.2339,18.3219,18.1642,18.2545,9692381.1831789,0
+NLY.US,D,20100318,000000,18.3145,18.3819,18.1253,18.1366,11998392.564066,0
+NLY.US,D,20100319,000000,18.1366,18.3418,18.0892,18.3293,11256555.601954,0
+NLY.US,D,20100322,000000,18.3145,18.3632,18.1566,18.2339,10076300.269425,0
+NLY.US,D,20100323,000000,17.8218,17.9293,17.6866,17.7536,21404853.291616,0
+NLY.US,D,20100324,000000,17.7643,17.8527,17.7213,17.7739,9912405.7316774,0
+NLY.US,D,20100325,000000,17.747,17.8111,17.4108,17.441,16413255.975067,0
+NLY.US,D,20100326,000000,17.5087,17.5087,17.2056,17.3407,14591092.520045,0
+NLY.US,D,20100329,000000,17.3732,17.6285,17.3732,17.5282,12967438.666094,0
+NLY.US,D,20100330,000000,16.8907,16.9206,16.666,16.7622,15301681.491816,0
+NLY.US,D,20100331,000000,16.7622,16.989,16.7622,16.8429,8673162.4083799,0
+NLY.US,D,20100401,000000,16.989,17.0881,16.8907,16.9979,6494053.6486896,0
+NLY.US,D,20100405,000000,17.0663,17.0752,16.7703,16.8907,9375082.1378938,0
+NLY.US,D,20100406,000000,16.8716,16.989,16.7703,16.989,8335045.9409061,0
+NLY.US,D,20100407,000000,16.989,17.0881,16.8716,16.8716,9330114.1600656,0
+NLY.US,D,20100408,000000,16.9206,16.9695,16.8538,16.8623,7184531.1405143,0
+NLY.US,D,20100409,000000,16.9309,16.9309,16.8623,16.8907,6141657.5987432,0
+NLY.US,D,20100412,000000,16.9489,16.9588,16.8623,16.8907,6758642.4303571,0
+NLY.US,D,20100413,000000,16.8907,17.0494,16.8623,17.0384,9333169.2608788,0
+NLY.US,D,20100414,000000,17.0384,17.0881,16.9695,17.0881,6196096.3347901,0
+NLY.US,D,20100415,000000,17.0881,17.1076,16.8804,16.8907,10191795.407012,0
+NLY.US,D,20100416,000000,16.8907,16.8907,16.5684,16.6388,14778479.729565,0
+NLY.US,D,20100419,000000,16.6171,16.701,16.3721,16.5596,13046178.920814,0
+NLY.US,D,20100420,000000,16.5784,16.8203,16.5253,16.7703,8697154.3985311,0
+NLY.US,D,20100421,000000,16.7703,16.8623,16.7128,16.8623,9365902.4450924,0
+NLY.US,D,20100422,000000,16.813,16.9309,16.701,16.9121,6777774.5511999,0
+NLY.US,D,20100423,000000,16.8745,16.9032,16.7426,16.7817,7621104.2865147,0
+NLY.US,D,20100426,000000,16.8042,16.8429,16.6171,16.6274,8399374.9277737,0
+NLY.US,D,20100427,000000,16.6859,16.7128,16.4093,16.4779,10749896.510096,0
+NLY.US,D,20100428,000000,16.6778,16.7703,16.5684,16.6274,7967539.4687703,0
+NLY.US,D,20100429,000000,16.6778,16.8992,16.6778,16.8429,10704750.417609,0
+NLY.US,D,20100430,000000,16.8992,16.9206,16.6171,16.6171,6242617.1140365,0
+NLY.US,D,20100503,000000,16.6778,16.8429,16.6388,16.7703,6049515.0305449,0
+NLY.US,D,20100504,000000,16.5206,16.5684,13.8124,15.8532,38640902.056093,0
+NLY.US,D,20100505,000000,15.7353,16.108,15.704,15.8911,12881306.924577,0
+NLY.US,D,20100506,000000,15.949,15.9581,14.6474,15.2142,31175847.388395,0
+NLY.US,D,20100507,000000,15.4385,15.6853,15.2227,15.4889,29225652.34762,0
+NLY.US,D,20100510,000000,16.0303,16.2642,15.7924,15.978,15298650.284432,0
+NLY.US,D,20100511,000000,15.9117,15.9117,15.6366,15.6477,12097913.586281,0
+NLY.US,D,20100512,000000,15.704,15.8414,15.6164,15.6366,14026157.624536,0
+NLY.US,D,20100513,000000,15.6653,15.8127,15.5961,15.6477,12205945.285266,0
+NLY.US,D,20100514,000000,15.675,15.6952,15.4385,15.655,14729203.603442,0
+NLY.US,D,20100517,000000,15.655,15.8911,15.5578,15.8245,12389166.077973,0
+NLY.US,D,20100518,000000,15.9581,15.9581,15.4798,15.6252,14442195.99676,0
+NLY.US,D,20100519,000000,15.5192,15.655,15.3037,15.5073,13150798.746635,0
+NLY.US,D,20100520,000000,15.3037,15.4798,15.0374,15.0374,18893987.246478,0
+NLY.US,D,20100521,000000,14.9501,15.5192,14.8135,15.4112,16162606.294498,0
+NLY.US,D,20100524,000000,15.7549,15.7549,15.4484,15.4484,14990711.490253,0
+NLY.US,D,20100525,000000,15.3221,16.0779,15.2227,16.0779,24071415.441418,0
+NLY.US,D,20100526,000000,16.2428,16.2937,15.8304,15.9117,18340236.376706,0
+NLY.US,D,20100527,000000,16.206,16.4395,16.0864,16.4281,13531892.434814,0
+NLY.US,D,20100528,000000,16.7622,16.7939,16.5478,16.6274,16647923.394777,0
+NLY.US,D,20100601,000000,16.7128,16.8907,16.5099,16.5099,14932239.108838,0
+NLY.US,D,20100602,000000,16.666,16.9121,16.5099,16.9121,12324915.016269,0
+NLY.US,D,20100603,000000,16.9695,17.0576,16.831,16.9206,13480393.405175,0
+NLY.US,D,20100604,000000,16.8203,17.0384,16.7356,16.7832,16484473.872158,0
+NLY.US,D,20100607,000000,16.9588,17.2247,16.8907,16.9404,17579398.164583,0
+NLY.US,D,20100608,000000,16.9979,17.0663,16.7832,17.0295,17392708.208785,0
+NLY.US,D,20100609,000000,17.0977,17.136,16.8623,16.9404,10799711.59597,0
+NLY.US,D,20100610,000000,17.0881,17.2056,16.9695,17.1474,10636709.532127,0
+NLY.US,D,20100611,000000,17.0064,17.2056,16.9588,17.125,9839107.4771,0
+NLY.US,D,20100614,000000,17.276,17.283,17.0977,17.2523,14915329.891511,0
+NLY.US,D,20100615,000000,17.1474,17.1946,16.9588,17.0494,17217820.792737,0
+NLY.US,D,20100616,000000,16.989,17.2911,16.9695,17.2332,11110977.550242,0
+NLY.US,D,20100617,000000,17.1835,17.1835,16.9309,17.1567,11854532.667166,0
+NLY.US,D,20100618,000000,17.4299,17.5865,17.3117,17.5401,12099430.276038,0
+NLY.US,D,20100621,000000,17.747,17.747,17.3504,17.4689,14387063.808218,0
+NLY.US,D,20100622,000000,17.5485,17.6155,17.3732,17.3993,12725443.565904,0
+NLY.US,D,20100623,000000,17.4988,17.6285,17.3993,17.5683,14027291.204868,0
+NLY.US,D,20100624,000000,17.5865,17.6067,17.4299,17.4299,16990665.956071,0
+NLY.US,D,20100625,000000,16.8429,17.1076,16.7703,17.0752,15826883.514259,0
+NLY.US,D,20100628,000000,17.1076,17.1076,16.8907,16.8992,9335110.6020463,0
+NLY.US,D,20100629,000000,16.6171,17.0752,16.6052,16.9206,16332870.874921,0
+NLY.US,D,20100630,000000,16.9327,17.0951,16.8078,16.8078,11773713.955574,0
+NLY.US,D,20100701,000000,16.831,17.0576,16.701,16.9206,12623885.357286,0
+NLY.US,D,20100702,000000,16.9404,17.2056,16.8804,17.0881,10423468.002516,0
+NLY.US,D,20100706,000000,17.2657,17.4108,16.989,17.1157,13155983.620893,0
+NLY.US,D,20100707,000000,17.1157,17.5683,17.1157,17.557,13330702.425351,0
+NLY.US,D,20100708,000000,17.6067,17.6285,17.3912,17.5758,12700932.436689,0
+NLY.US,D,20100709,000000,17.5485,17.7945,17.5485,17.7945,9460982.0045363,0
+NLY.US,D,20100712,000000,17.7945,17.8619,17.6571,17.8218,8800004.4814537,0
+NLY.US,D,20100713,000000,17.8619,18.0074,17.6648,17.8987,12560753.214037,0
+NLY.US,D,20100714,000000,17.1474,17.3021,17.0064,17.1739,45323766.473986,0
+NLY.US,D,20100715,000000,17.3021,17.3117,17.1739,17.276,24673815.506297,0
+NLY.US,D,20100716,000000,17.3117,17.3117,17.136,17.1567,16712581.18782,0
+NLY.US,D,20100719,000000,17.2332,17.2332,17.0576,17.125,11818103.332281,0
+NLY.US,D,20100720,000000,17.0752,17.1946,17.0295,17.1567,17201620.504332,0
+NLY.US,D,20100721,000000,17.3504,17.3504,17.1739,17.1946,20510365.822585,0
+NLY.US,D,20100722,000000,17.3732,17.4527,17.283,17.3349,20843820.084578,0
+NLY.US,D,20100723,000000,17.3504,17.5485,17.2911,17.5282,17282431.613469,0
+NLY.US,D,20100726,000000,17.6285,17.8218,17.4689,17.7945,12000548.403068,0
+NLY.US,D,20100727,000000,17.8413,17.8902,17.4299,17.6285,13605262.912713,0
+NLY.US,D,20100728,000000,17.645,17.7039,17.4527,17.4988,13840626.500081,0
+NLY.US,D,20100729,000000,17.0977,17.2523,16.989,17.1654,26858232.680137,0
+NLY.US,D,20100730,000000,17.2439,17.2439,17.0494,17.0576,16116331.780488,0
+NLY.US,D,20100802,000000,17.1474,17.1567,16.8716,16.9979,19515101.025663,0
+NLY.US,D,20100803,000000,17.0752,17.1946,16.9404,17.0977,16392392.666632,0
+NLY.US,D,20100804,000000,17.2162,17.2332,17.0295,17.0752,12102387.631003,0
+NLY.US,D,20100805,000000,17.0752,17.125,16.5099,16.7448,31713894.30146,0
+NLY.US,D,20100806,000000,16.7448,17.1567,16.7128,17.1567,12524723.822582,0
+NLY.US,D,20100809,000000,17.1474,17.2162,16.9588,17.0977,9738069.7651274,0
+NLY.US,D,20100810,000000,17.1076,17.2523,16.989,17.1654,10561974.142053,0
+NLY.US,D,20100811,000000,17.136,17.3021,16.9813,17.2523,18652254.430983,0
+NLY.US,D,20100812,000000,17.2056,17.5485,17.1076,17.3993,18573562.506155,0
+NLY.US,D,20100813,000000,17.4792,17.4906,17.0185,17.0494,17325565.227532,0
+NLY.US,D,20100816,000000,17.1157,17.1946,16.9489,17.0064,13408486.128331,0
+NLY.US,D,20100817,000000,17.0494,17.1946,16.8623,17.0185,15045529.534497,0
+NLY.US,D,20100818,000000,17.1076,17.283,17.0295,17.1835,10818581.160601,0
+NLY.US,D,20100819,000000,17.1567,17.2439,17.0576,17.1739,11238250.791117,0
+NLY.US,D,20100820,000000,17.1654,17.283,17.0881,17.2439,9422774.781263,0
+NLY.US,D,20100823,000000,17.3407,17.4906,17.2657,17.3407,11677681.102586,0
+NLY.US,D,20100824,000000,17.2911,17.2911,17.0185,17.0185,14926013.241289,0
+NLY.US,D,20100825,000000,16.8716,16.8907,16.4016,16.7356,25716582.342184,0
+NLY.US,D,20100826,000000,16.7939,16.8623,16.6778,16.6859,9679412.4811476,0
+NLY.US,D,20100827,000000,16.7246,16.8804,16.6171,16.8623,7703590.3793814,0
+NLY.US,D,20100830,000000,16.9206,17.0295,16.8716,16.8804,8435873.4993034,0
+NLY.US,D,20100831,000000,16.9327,17.1176,16.9154,17.0369,9092800.5430103,0
+NLY.US,D,20100901,000000,17.1474,17.2523,17.0494,17.2439,12232245.978067,0
+NLY.US,D,20100902,000000,17.2056,17.3732,17.1654,17.3349,7440974.4347659,0
+NLY.US,D,20100903,000000,17.3993,17.4299,17.1567,17.2911,11009055.238336,0
+NLY.US,D,20100907,000000,17.2911,17.3349,17.1567,17.2439,8828725.1985661,0
+NLY.US,D,20100908,000000,17.3407,17.3732,17.2056,17.3504,8275207.5612509,0
+NLY.US,D,20100909,000000,17.441,17.441,17.276,17.3349,7138749.4284929,0
+NLY.US,D,20100910,000000,17.2911,17.3231,17.1739,17.2439,10044855.429805,0
+NLY.US,D,20100913,000000,17.3504,17.5282,17.283,17.5165,9095198.3029893,0
+NLY.US,D,20100914,000000,17.5485,17.6285,17.4299,17.5485,9370868.74877,0
+NLY.US,D,20100915,000000,17.557,17.645,17.5485,17.6354,8264418.0486199,0
+NLY.US,D,20100916,000000,17.6155,17.6354,17.5485,17.5758,10974770.33877,0
+NLY.US,D,20100917,000000,17.6354,17.6354,17.5485,17.5683,7503907.0135739,0
+NLY.US,D,20100920,000000,17.5865,17.7338,17.5485,17.7338,8948896.6604788,0
+NLY.US,D,20100921,000000,17.747,17.7739,17.557,17.5865,10341085.900372,0
+NLY.US,D,20100922,000000,17.5865,17.747,17.557,17.6354,9695686.6219722,0
+NLY.US,D,20100923,000000,17.7536,18.0295,17.7213,17.9871,18179929.926165,0
+NLY.US,D,20100924,000000,18.0892,18.0991,17.9238,18.0409,10306503.690515,0
+NLY.US,D,20100927,000000,18.1138,18.1739,18.0409,18.0892,10554658.679804,0
+NLY.US,D,20100928,000000,18.1366,18.1366,17.9238,17.9816,14790353.949605,0
+NLY.US,D,20100929,000000,18.0564,18.0652,17.9238,18.0409,15482430.400608,0
+NLY.US,D,20100930,000000,17.4597,17.5209,17.2192,17.2469,14295752.894285,0
+NLY.US,D,20101001,000000,17.3231,17.3611,17.1157,17.1157,10996799.809486,0
+NLY.US,D,20101004,000000,17.1946,17.3611,17.1157,17.3021,9821651.4260515,0
+NLY.US,D,20101005,000000,17.3504,17.3732,17.2162,17.3611,10018006.5457,0
+NLY.US,D,20101006,000000,17.3912,17.4906,17.3117,17.4906,7376638.6599922,0
+NLY.US,D,20101007,000000,17.4527,17.4527,17.3021,17.3504,6888399.7733773,0
+NLY.US,D,20101008,000000,17.3349,17.4299,17.283,17.3611,6931087.2862454,0
+NLY.US,D,20101011,000000,17.3993,17.4792,17.3611,17.4196,6341858.4745176,0
+NLY.US,D,20101012,000000,17.4196,17.6936,17.4108,17.6648,10036158.221374,0
+NLY.US,D,20101013,000000,17.7536,17.7536,17.645,17.645,7397676.8248901,0
+NLY.US,D,20101014,000000,17.6866,17.747,17.5683,17.5683,9450434.6843977,0
+NLY.US,D,20101015,000000,17.5865,17.6936,17.557,17.645,6789932.2342006,0
+NLY.US,D,20101018,000000,17.6354,17.7213,17.6285,17.6866,6914796.0398972,0
+NLY.US,D,20101019,000000,17.6571,17.803,17.6571,17.7643,10977348.114021,0
+NLY.US,D,20101020,000000,17.831,17.9293,17.7812,17.831,10810356.118925,0
+NLY.US,D,20101021,000000,17.8715,17.936,17.831,17.9238,6712786.8659167,0
+NLY.US,D,20101022,000000,17.9238,17.936,17.7739,17.831,4963671.8705248,0
+NLY.US,D,20101025,000000,17.8413,17.9238,17.7739,17.8619,5530108.5223978,0
+NLY.US,D,20101026,000000,17.8619,17.8619,17.6936,17.747,5827538.5517453,0
+NLY.US,D,20101027,000000,17.7039,17.7213,17.4299,17.5683,10820029.971296,0
+NLY.US,D,20101028,000000,17.2439,17.2911,16.9121,17.2247,29421902.390481,0
+NLY.US,D,20101029,000000,17.2469,17.3912,17.1268,17.3379,11255276.488914,0
+NLY.US,D,20101101,000000,17.4108,17.4575,17.2056,17.3231,9181780.489961,0
+NLY.US,D,20101102,000000,17.3993,17.3993,17.2657,17.3504,6989705.2003695,0
+NLY.US,D,20101103,000000,17.3993,17.3993,17.2056,17.276,7165817.4262086,0
+NLY.US,D,20101104,000000,17.3831,17.5972,17.2523,17.5683,10792948.126253,0
+NLY.US,D,20101105,000000,17.6067,17.6155,17.4575,17.557,7522106.4761074,0
+NLY.US,D,20101108,000000,17.5683,17.5972,17.3993,17.4527,7438942.9502044,0
+NLY.US,D,20101109,000000,17.4988,17.5683,17.4299,17.441,8492632.0701664,0
+NLY.US,D,20101110,000000,17.4906,17.5972,17.4575,17.557,7098095.572316,0
+NLY.US,D,20101111,000000,17.5485,17.645,17.4988,17.5972,6357185.0236393,0
+NLY.US,D,20101112,000000,17.557,17.6866,17.4575,17.4575,5211594.1703906,0
+NLY.US,D,20101115,000000,17.5683,17.645,17.4108,17.441,6810386.9106834,0
+NLY.US,D,20101116,000000,17.4527,17.4988,17.2332,17.283,11142333.875566,0
+NLY.US,D,20101117,000000,17.3831,17.5401,17.3504,17.5401,9362006.4584612,0
+NLY.US,D,20101118,000000,17.5865,17.5972,17.3349,17.3993,9579848.8308812,0
+NLY.US,D,20101119,000000,17.3831,17.3831,17.3021,17.3611,5340671.0936951,0
+NLY.US,D,20101122,000000,17.4108,17.4988,17.3117,17.4906,11042742.259127,0
+NLY.US,D,20101123,000000,17.4906,17.5683,17.441,17.557,8184052.7691602,0
+NLY.US,D,20101124,000000,17.6067,17.747,17.5758,17.747,6585655.085007,0
+NLY.US,D,20101126,000000,17.7213,17.7643,17.645,17.645,2598571.4948248,0
+NLY.US,D,20101129,000000,17.6866,17.747,17.645,17.7338,4864344.4393935,0
+NLY.US,D,20101130,000000,17.7168,17.9212,17.7168,17.828,8228386.4850352,0
+NLY.US,D,20101201,000000,17.936,17.9816,17.8218,17.8527,13698820.080558,0
+NLY.US,D,20101202,000000,17.9238,17.936,17.747,17.9238,10085336.330132,0
+NLY.US,D,20101203,000000,17.8987,17.9124,17.747,17.8413,7817061.6348616,0
+NLY.US,D,20101206,000000,17.8803,17.8902,17.7945,17.8111,8080466.062659,0
+NLY.US,D,20101207,000000,17.8803,17.8902,17.7536,17.7643,12663941.606203,0
+NLY.US,D,20101208,000000,17.7536,17.7643,17.5087,17.5401,15666069.871369,0
+NLY.US,D,20101209,000000,17.5485,17.6571,17.4527,17.5758,16794384.417324,0
+NLY.US,D,20101210,000000,17.6354,17.8413,17.6067,17.7536,7529824.8684666,0
+NLY.US,D,20101213,000000,17.8527,17.936,17.7643,17.8619,9605005.0827003,0
+NLY.US,D,20101214,000000,17.8987,18.0074,17.7812,17.8527,9374907.552947,0
+NLY.US,D,20101215,000000,17.5401,17.7945,17.4299,17.4689,19163968.069299,0
+NLY.US,D,20101216,000000,17.5865,17.7168,17.5683,17.645,12618730.078301,0
+NLY.US,D,20101217,000000,17.6354,17.7213,17.6155,17.7213,9081044.1610226,0
+NLY.US,D,20101220,000000,17.8111,17.9584,17.7739,17.8987,11594296.562458,0
+NLY.US,D,20101221,000000,17.9584,18.0074,17.9293,17.936,10000755.489418,0
+NLY.US,D,20101222,000000,17.9584,17.996,17.9293,17.9584,13144455.584068,0
+NLY.US,D,20101223,000000,17.4527,17.5683,17.283,17.4988,15855546.669927,0
+NLY.US,D,20101227,000000,17.5165,17.5683,17.4575,17.4792,5697637.3051145,0
+NLY.US,D,20101228,000000,17.5282,17.5282,17.4299,17.4792,6121800.8010368,0
+NLY.US,D,20101229,000000,17.4818,17.5669,17.4527,17.4943,7233422.799631,0
+NLY.US,D,20101230,000000,17.5139,17.6174,17.5043,17.5555,6166303.1285013,0
+NLY.US,D,20101231,000000,17.5209,17.6034,17.5209,17.5683,5712219.6282028,0
+NLY.US,D,20110103,000000,17.5972,17.6285,17.4689,17.5165,11275168.583731,0
+NLY.US,D,20110104,000000,17.0752,17.1076,16.9695,17.0064,110320256.48607,0
+NLY.US,D,20110105,000000,17.0881,17.2523,17.0576,17.2056,23445828.43206,0
+NLY.US,D,20110106,000000,17.3407,17.3912,17.2439,17.3021,22257122.427854,0
+NLY.US,D,20110107,000000,17.3504,17.4299,17.2439,17.4299,12593033.509149,0
+NLY.US,D,20110110,000000,17.441,17.5401,17.3611,17.3732,9570927.8930633,0
+NLY.US,D,20110111,000000,17.4108,17.4527,17.2911,17.441,10768610.767435,0
+NLY.US,D,20110112,000000,17.441,17.4575,17.3611,17.441,11254314.50685,0
+NLY.US,D,20110113,000000,17.4196,17.4689,17.2911,17.3021,15706251.017759,0
+NLY.US,D,20110114,000000,17.3231,17.3993,17.2657,17.3993,14612088.328408,0
+NLY.US,D,20110118,000000,17.3732,17.4988,17.3504,17.4906,9327062.5889631,0
+NLY.US,D,20110119,000000,17.3611,17.3732,17.1835,17.276,15055434.990228,0
+NLY.US,D,20110120,000000,17.1946,17.276,17.1835,17.2657,12341007.512723,0
+NLY.US,D,20110121,000000,17.3407,17.3611,17.2162,17.2911,8370543.4320324,0
+NLY.US,D,20110124,000000,17.4196,17.4689,17.3831,17.4299,13209902.403326,0
+NLY.US,D,20110125,000000,17.4792,17.4988,17.3611,17.4196,13511693.526636,0
+NLY.US,D,20110126,000000,17.4527,17.5165,17.3993,17.4689,12572878.586603,0
+NLY.US,D,20110127,000000,17.5401,17.6648,17.4988,17.6354,14521978.059321,0
+NLY.US,D,20110128,000000,17.6285,17.6866,17.4689,17.4792,11639836.353502,0
+NLY.US,D,20110131,000000,17.512,17.5459,17.4557,17.4778,8206787.3675706,0
+NLY.US,D,20110201,000000,17.5758,17.5972,17.4988,17.5683,10182210.068937,0
+NLY.US,D,20110202,000000,17.5865,17.6648,17.557,17.6354,8431539.013933,0
+NLY.US,D,20110203,000000,17.6759,17.6936,17.5485,17.5683,9519393.2947961,0
+NLY.US,D,20110204,000000,17.5087,17.5165,17.1946,17.3117,24588025.603736,0
+NLY.US,D,20110207,000000,17.3349,17.5087,17.3231,17.5087,12000301.323284,0
+NLY.US,D,20110208,000000,17.4988,17.645,17.4575,17.5758,14570991.900749,0
+NLY.US,D,20110209,000000,17.5683,17.6648,17.557,17.645,12847289.196998,0
+NLY.US,D,20110210,000000,17.6155,17.645,17.5282,17.5683,9113005.9675779,0
+NLY.US,D,20110211,000000,17.5865,17.6285,17.5683,17.5972,6535550.562814,0
+NLY.US,D,20110214,000000,17.6866,17.6936,17.5683,17.5865,8972023.8713825,0
+NLY.US,D,20110215,000000,17.0977,17.1474,17.0185,17.0295,128042119.76859,0
+NLY.US,D,20110216,000000,17.125,17.1474,17.0384,17.0881,29338773.890174,0
+NLY.US,D,20110218,000000,17.3117,17.3231,17.1654,17.2523,14060774.588471,0
+NLY.US,D,20110222,000000,17.2332,17.2523,17.1157,17.2162,23728124.960338,0
+NLY.US,D,20110223,000000,17.1835,17.2911,17.1739,17.2332,12683765.278927,0
+NLY.US,D,20110224,000000,17.2657,17.3831,17.2056,17.3732,15912184.416061,0
+NLY.US,D,20110225,000000,17.4108,17.4299,17.2911,17.3993,15372869.793636,0
+NLY.US,D,20110228,000000,17.4597,17.5736,17.3986,17.5736,26122754.900051,0
+NLY.US,D,20110301,000000,17.5736,17.5949,17.5032,17.5526,13479173.754192,0
+NLY.US,D,20110302,000000,17.5629,17.5949,17.5139,17.5629,12658329.908406,0
+NLY.US,D,20110303,000000,17.6144,17.6244,17.5032,17.5526,12668332.566953,0
+NLY.US,D,20110304,000000,17.4988,17.5401,17.4527,17.5282,10155098.900139,0
+NLY.US,D,20110307,000000,17.5401,17.557,17.441,17.5485,12668552.766629,0
+NLY.US,D,20110308,000000,17.5485,17.557,17.3504,17.3912,16907429.935329,0
+NLY.US,D,20110309,000000,17.4299,17.557,17.3611,17.4988,10145642.803797,0
+NLY.US,D,20110310,000000,17.5139,17.5425,17.4527,17.4527,12555664.185015,0
+NLY.US,D,20110311,000000,17.4435,17.5209,17.3488,17.3595,15004382.876332,0
+NLY.US,D,20110314,000000,17.3993,17.5485,17.3231,17.5282,12920336.570563,0
+NLY.US,D,20110315,000000,17.3117,17.5401,17.3117,17.3993,12988236.539113,0
+NLY.US,D,20110316,000000,17.4906,17.5401,17.3993,17.4196,11320503.923043,0
+NLY.US,D,20110317,000000,17.4708,17.5139,17.3595,17.3912,12422020.901465,0
+NLY.US,D,20110318,000000,17.5209,17.5319,17.4108,17.5032,13035530.053598,0
+NLY.US,D,20110321,000000,17.5526,17.6759,17.5139,17.6759,13757561.534575,0
+NLY.US,D,20110322,000000,17.6329,17.6329,17.4597,17.4818,23979852.017376,0
+NLY.US,D,20110323,000000,17.5319,17.7492,17.4943,17.7238,15150411.101982,0
+NLY.US,D,20110324,000000,17.7492,17.81,17.7168,17.7492,9646881.5765383,0
+NLY.US,D,20110325,000000,17.7982,17.7982,17.7492,17.7677,10912650.40809,0
+NLY.US,D,20110328,000000,17.7492,17.81,17.6557,17.6759,19963787.869032,0
+NLY.US,D,20110329,000000,17.7573,17.7982,17.6888,17.7058,22830580.761395,0
+NLY.US,D,20110330,000000,17.81,17.849,17.7238,17.7768,12210921.092011,0
+NLY.US,D,20110331,000000,17.8373,17.8932,17.7025,17.7168,14094060.308249,0
+NLY.US,D,20110401,000000,17.7492,17.7768,17.645,17.6888,15368154.642487,0
+NLY.US,D,20110404,000000,17.7058,17.7871,17.6759,17.7677,10935221.282203,0
+NLY.US,D,20110405,000000,17.7677,17.849,17.7238,17.7238,7707461.9295499,0
+NLY.US,D,20110406,000000,17.7677,17.81,17.7238,17.7768,7769964.698139,0
+NLY.US,D,20110407,000000,17.7492,17.7677,17.5817,17.6759,19936940.070993,0
+NLY.US,D,20110408,000000,17.645,17.6557,17.4108,17.4943,20465265.073312,0
+NLY.US,D,20110411,000000,17.5319,17.7168,17.4708,17.6557,14273821.169418,0
+NLY.US,D,20110412,000000,17.6329,17.7168,17.4597,17.4597,10678585.754448,0
+NLY.US,D,20110413,000000,17.5032,17.6888,17.4818,17.5526,9371603.471735,0
+NLY.US,D,20110414,000000,17.5629,17.7374,17.5526,17.7374,11283757.185663,0
+NLY.US,D,20110415,000000,17.7168,17.7238,17.6329,17.6759,7627958.9856917,0
+NLY.US,D,20110418,000000,17.7168,17.7168,17.5425,17.6144,10983425.462182,0
+NLY.US,D,20110419,000000,17.6329,17.6962,17.5139,17.6144,7323839.610562,0
+NLY.US,D,20110420,000000,17.6244,17.7058,17.5736,17.6962,8056818.3551091,0
+NLY.US,D,20110421,000000,17.7168,17.8692,17.6759,17.849,10036713.4721,0
+NLY.US,D,20110425,000000,17.8785,17.9102,17.7768,17.8785,7464056.3024563,0
+NLY.US,D,20110426,000000,17.9102,18.0203,17.8877,17.9827,9987167.4588273,0
+NLY.US,D,20110427,000000,18.0203,18.0714,17.9827,18.0593,9308143.3368584,0
+NLY.US,D,20110428,000000,18.1006,18.144,18.0428,18.1006,11122659.265262,0
+NLY.US,D,20110429,000000,18.0892,18.1201,18.0185,18.1069,7219524.1544532,0
+NLY.US,D,20110502,000000,18.1201,18.1618,18.0593,18.1201,9507142.7532388,0
+NLY.US,D,20110503,000000,18.1529,18.2052,18.1105,18.1923,10970021.791123,0
+NLY.US,D,20110504,000000,18.1724,18.2052,18.0714,18.2052,7787531.7993326,0
+NLY.US,D,20110505,000000,18.2332,18.284,18.1618,18.2133,11538912.406838,0
+NLY.US,D,20110506,000000,18.273,18.273,18.1529,18.2225,7916733.0770782,0
+NLY.US,D,20110509,000000,18.2225,18.3436,18.2133,18.3436,9817054.38447,0
+NLY.US,D,20110510,000000,18.3436,18.3555,18.1618,18.2225,15823334.796909,0
+NLY.US,D,20110511,000000,18.1923,18.2225,18.0825,18.1812,16177273.602172,0
+NLY.US,D,20110512,000000,18.2052,18.2052,18.0428,18.0958,17030387.425455,0
+NLY.US,D,20110513,000000,18.0825,18.0825,17.936,17.936,14249682.288977,0
+NLY.US,D,20110516,000000,17.849,18.1006,17.8373,18.0343,14504498.929391,0
+NLY.US,D,20110517,000000,18.0203,18.1326,17.9871,18.1105,7527689.6646986,0
+NLY.US,D,20110518,000000,18.1529,18.1618,18.0714,18.1529,7486529.4307207,0
+NLY.US,D,20110519,000000,18.1618,18.2545,18.1529,18.2133,8116033.3334606,0
+NLY.US,D,20110520,000000,18.2225,18.3145,18.2052,18.273,9563652.3437034,0
+NLY.US,D,20110523,000000,18.2427,18.3436,18.1812,18.284,7880736.8106059,0
+NLY.US,D,20110524,000000,18.3145,18.3245,18.2427,18.284,6582623.3345908,0
+NLY.US,D,20110525,000000,18.2627,18.2627,18.1724,18.2225,8033288.4856107,0
+NLY.US,D,20110526,000000,18.2627,18.3245,18.2133,18.3245,7292701.0412681,0
+NLY.US,D,20110527,000000,18.3315,18.3945,18.3053,18.3436,7175187.1803831,0
+NLY.US,D,20110531,000000,18.3705,18.4254,18.3271,18.4037,7675776.2550183,0
+NLY.US,D,20110601,000000,18.3864,18.4383,18.3315,18.3436,10356897.649027,0
+NLY.US,D,20110602,000000,18.3555,18.4784,18.3436,18.4383,9092124.4675547,0
+NLY.US,D,20110603,000000,18.4188,18.558,18.3945,18.5006,15054396.983615,0
+NLY.US,D,20110606,000000,18.5289,18.6,18.4784,18.4784,12182831.378658,0
+NLY.US,D,20110607,000000,18.5226,18.6368,18.4917,18.565,13193157.996361,0
+NLY.US,D,20110608,000000,18.565,18.815,18.5558,18.7624,19609432.829363,0
+NLY.US,D,20110609,000000,18.7985,18.8015,18.5787,18.6979,14024411.232033,0
+NLY.US,D,20110610,000000,18.6173,18.6596,18.4619,18.4619,12400777.7418,0
+NLY.US,D,20110613,000000,18.5083,18.6295,18.4571,18.5886,11144962.424355,0
+NLY.US,D,20110614,000000,18.6173,18.6961,18.6173,18.6718,8569900.4353103,0
+NLY.US,D,20110615,000000,18.6394,18.7863,18.5514,18.6295,11550716.575685,0
+NLY.US,D,20110616,000000,18.6718,18.7252,18.5226,18.6979,13710674.479911,0
+NLY.US,D,20110617,000000,18.751,18.7624,18.6475,18.6788,11889177.868793,0
+NLY.US,D,20110620,000000,18.7329,18.8276,18.6979,18.7878,10865129.091472,0
+NLY.US,D,20110621,000000,18.8795,18.9344,18.7329,18.7878,21450838.912339,0
+NLY.US,D,20110622,000000,18.867,19.0088,18.867,18.867,15066407.233293,0
+NLY.US,D,20110623,000000,18.9201,19.0611,18.7985,19.0088,26640287.131544,0
+NLY.US,D,20110624,000000,19.0799,19.0799,18.8795,18.9856,20235283.480996,0
+NLY.US,D,20110627,000000,19.0088,19.0276,18.8931,18.9583,25514637.78907,0
+NLY.US,D,20110628,000000,19.0699,19.0799,18.7878,18.7985,29103019.862443,0
+NLY.US,D,20110629,000000,18.905,18.9956,18.8592,18.905,15908694.346219,0
+NLY.US,D,20110630,000000,19.0015,19.0331,18.9583,18.9756,14321487.204195,0
+NLY.US,D,20110701,000000,19.0699,19.1992,19.0088,19.1415,13580519.36559,0
+NLY.US,D,20110705,000000,19.1672,19.2994,19.116,19.2066,11767869.025321,0
+NLY.US,D,20110706,000000,19.2287,19.3738,19.1794,19.3215,9074991.7923565,0
+NLY.US,D,20110707,000000,19.3818,19.5229,19.3546,19.4902,13522545.216488,0
+NLY.US,D,20110708,000000,19.4088,19.5473,19.3948,19.4799,9293963.6723647,0
+NLY.US,D,20110711,000000,19.4379,19.5473,19.2688,19.2688,15313968.41655,0
+NLY.US,D,20110712,000000,18.8412,19.0898,18.8276,18.9856,142418596.6153,0
+NLY.US,D,20110713,000000,19.133,19.1992,19.0088,19.0368,43816292.521598,0
+NLY.US,D,20110714,000000,19.0898,19.1241,18.8015,18.815,35449814.230818,0
+NLY.US,D,20110715,000000,18.8486,18.8931,18.6718,18.8931,23475747.350372,0
+NLY.US,D,20110718,000000,18.867,18.8795,18.6788,18.7123,24686399.198291,0
+NLY.US,D,20110719,000000,18.7878,18.867,18.751,18.867,14385104.275462,0
+NLY.US,D,20110720,000000,18.9344,18.9583,18.8486,18.8931,15332953.647104,0
+NLY.US,D,20110721,000000,18.9344,19.0088,18.7783,18.815,16368277.679621,0
+NLY.US,D,20110722,000000,18.867,18.9856,18.815,18.9583,9053046.7631929,0
+NLY.US,D,20110725,000000,18.8015,18.8486,18.4398,18.4497,39547768.765382,0
+NLY.US,D,20110726,000000,18.4806,18.6213,18.3271,18.4899,22176084.331134,0
+NLY.US,D,20110727,000000,18.4497,18.4715,18.0958,18.0958,26989490.421938,0
+NLY.US,D,20110728,000000,18.2921,18.3767,18.1006,18.1642,20898374.758063,0
+NLY.US,D,20110729,000000,18.1006,18.1624,14.7774,17.6539,83642733.887905,0
+NLY.US,D,20110801,000000,18.5558,18.6265,18.0166,18.3963,30960900.19372,0
+NLY.US,D,20110802,000000,18.6,18.6213,18.1624,18.252,35800915.148267,0
+NLY.US,D,20110803,000000,18.3676,18.867,18.2708,18.8592,38926954.197101,0
+NLY.US,D,20110804,000000,18.7329,18.8276,18.3315,18.3555,31754616.308216,0
+NLY.US,D,20110805,000000,18.4398,18.7123,17.7982,18.4398,45683016.408562,0
+NLY.US,D,20110808,000000,17.4597,18.1477,17.1861,17.1861,57794198.993845,0
+NLY.US,D,20110809,000000,17.2285,18.815,17.1135,18.7878,58273976.891163,0
+NLY.US,D,20110810,000000,18.2708,18.8931,18.2074,18.3864,50484826.854996,0
+NLY.US,D,20110811,000000,18.6718,18.9738,18.5458,18.751,30823118.731045,0
+NLY.US,D,20110812,000000,18.9956,19.0501,18.7123,18.8015,20892344.382213,0
+NLY.US,D,20110815,000000,18.9956,19.3336,18.9119,19.2994,18615975.516097,0
+NLY.US,D,20110816,000000,19.2287,19.3336,19.0501,19.1992,14350979.570481,0
+NLY.US,D,20110817,000000,19.3215,19.4088,19.1992,19.26,17217808.846022,0
+NLY.US,D,20110818,000000,18.8795,19.3116,18.8276,19.0368,33546888.268069,0
+NLY.US,D,20110819,000000,18.8276,19.133,18.6718,18.7123,29483022.326823,0
+NLY.US,D,20110822,000000,18.9956,19.0368,18.6909,18.9856,16351366.833196,0
+NLY.US,D,20110823,000000,19.0368,19.2147,18.7985,19.2147,13565391.56636,0
+NLY.US,D,20110824,000000,19.0368,19.116,18.6718,18.8931,32353035.40188,0
+NLY.US,D,20110825,000000,18.7783,18.8015,18.1477,18.1871,36077464.763656,0
+NLY.US,D,20110826,000000,18.2708,18.6909,18.2177,18.5123,19314892.547433,0
+NLY.US,D,20110829,000000,18.8015,18.8276,18.4287,18.6265,21465988.704384,0
+NLY.US,D,20110830,000000,18.6368,19.1241,18.5307,18.9856,26755760.819347,0
+NLY.US,D,20110831,000000,19.0777,19.1171,18.9083,19.0699,19976194.260915,0
+NLY.US,D,20110901,000000,18.9119,18.9119,18.3219,18.3219,44634260.195778,0
+NLY.US,D,20110902,000000,17.9779,18.4011,17.9212,18.2667,23498101.283003,0
+NLY.US,D,20110906,000000,18.1006,18.4166,17.9326,18.4166,19803069.528344,0
+NLY.US,D,20110907,000000,18.5123,18.5484,18.1624,18.4037,20256740.866979,0
+NLY.US,D,20110908,000000,18.4383,18.6545,18.4037,18.4166,15306501.991269,0
+NLY.US,D,20110909,000000,18.3632,18.7985,18.3632,18.7307,21283687.537207,0
+NLY.US,D,20110912,000000,18.4806,18.8795,18.4715,18.8795,18841945.45586,0
+NLY.US,D,20110913,000000,18.8276,18.867,18.6265,18.8276,12774571.715672,0
+NLY.US,D,20110914,000000,18.867,18.9856,18.7624,18.9119,14886241.5414,0
+NLY.US,D,20110915,000000,18.9856,19.0088,18.8015,18.8486,14662741.856453,0
+NLY.US,D,20110916,000000,18.8434,18.8969,18.7756,18.8612,14517125.520951,0
+NLY.US,D,20110919,000000,18.8276,19.1867,18.7878,19.102,18724549.161511,0
+NLY.US,D,20110920,000000,19.1794,19.2287,19.0088,19.0611,15921144.452218,0
+NLY.US,D,20110921,000000,18.9201,19.0898,18.5123,18.5226,26189500.653034,0
+NLY.US,D,20110922,000000,18.3963,18.8276,18.3436,18.4715,26621036.086583,0
+NLY.US,D,20110923,000000,18.4037,18.614,18.3069,18.3842,16180804.39945,0
+NLY.US,D,20110926,000000,18.5484,18.5484,18.2605,18.3378,21628310.076995,0
+NLY.US,D,20110927,000000,18.4596,18.4693,18.1201,18.1982,29290492.871099,0
+NLY.US,D,20110928,000000,18.3842,18.4693,18.1624,18.1856,22955798.352763,0
+NLY.US,D,20110929,000000,18.4037,18.4166,18.091,18.1982,17876844.213389,0
+NLY.US,D,20110930,000000,18.1514,18.4287,18.112,18.1234,15638000.521733,0
+NLY.US,D,20111003,000000,18.045,18.252,17.2181,17.2616,30982174.577754,0
+NLY.US,D,20111004,000000,16.5846,17.2071,15.9637,17.2071,54548670.531908,0
+NLY.US,D,20111005,000000,17.2469,17.2469,16.4752,17.0859,27239183.550769,0
+NLY.US,D,20111006,000000,17.1636,17.512,17.0977,17.4988,16684318.518617,0
+NLY.US,D,20111007,000000,17.5532,17.5736,16.8469,16.8675,24554656.528471,0
+NLY.US,D,20111010,000000,17.1404,17.4233,17.1176,17.4126,13701472.251261,0
+NLY.US,D,20111011,000000,17.4233,17.4778,17.2181,17.2616,11945622.838391,0
+NLY.US,D,20111012,000000,17.4233,17.4778,17.1404,17.2181,18285734.377373,0
+NLY.US,D,20111013,000000,17.2181,17.3272,17.1511,17.2071,12899778.446389,0
+NLY.US,D,20111014,000000,17.3912,17.5658,17.3021,17.5658,11933200.427049,0
+NLY.US,D,20111017,000000,17.5839,17.5993,17.3566,17.3684,10234573.877823,0
+NLY.US,D,20111018,000000,17.3684,17.4778,17.3272,17.466,13229947.090276,0
+NLY.US,D,20111019,000000,17.4465,17.5425,17.3684,17.3993,11404910.993358,0
+NLY.US,D,20111020,000000,17.4557,17.5993,17.4126,17.5532,14985436.472603,0
+NLY.US,D,20111021,000000,17.5319,17.5319,17.3272,17.4465,16985500.087952,0
+NLY.US,D,20111024,000000,17.3021,17.8803,17.3021,17.8803,22169684.964703,0
+NLY.US,D,20111025,000000,17.8692,18.1982,17.7724,18.0652,17985052.940966,0
+NLY.US,D,20111026,000000,18.1739,18.1856,17.9871,18.1624,9730155.6095541,0
+NLY.US,D,20111027,000000,18.4383,18.5245,18.0376,18.4254,21567595.785927,0
+NLY.US,D,20111028,000000,18.4254,18.6213,18.273,18.502,14508374.280787,0
+NLY.US,D,20111031,000000,18.4417,18.6475,18.3613,18.3613,15884051.531624,0
+NLY.US,D,20111101,000000,18.1856,18.4254,18.0376,18.1529,15936115.858088,0
+NLY.US,D,20111102,000000,18.0243,18.0652,17.6623,17.7812,27961953.284422,0
+NLY.US,D,20111103,000000,17.9249,17.9249,17.7058,17.8373,13668658.969755,0
+NLY.US,D,20111104,000000,17.8151,17.8932,17.7374,17.828,7859186.0230334,0
+NLY.US,D,20111107,000000,17.8266,18.0115,17.7058,17.8619,10975121.137761,0
+NLY.US,D,20111108,000000,17.9326,18.045,17.8266,18.0243,8754947.4462961,0
+NLY.US,D,20111109,000000,17.8373,18.0516,17.726,17.7404,12203467.69951,0
+NLY.US,D,20111110,000000,17.849,17.9031,17.5532,17.6539,11382344.735021,0
+NLY.US,D,20111111,000000,17.7058,17.8619,17.5993,17.7614,8446961.9513225,0
+NLY.US,D,20111114,000000,17.8692,17.8914,17.6539,17.7812,10559045.567811,0
+NLY.US,D,20111115,000000,17.7404,17.751,17.6409,17.7058,9336039.7306442,0
+NLY.US,D,20111116,000000,17.6866,18.1529,17.6539,17.849,12764268.217124,0
+NLY.US,D,20111117,000000,17.8692,17.9871,17.7404,17.7724,8991025.6644267,0
+NLY.US,D,20111118,000000,17.726,17.7724,17.5658,17.5993,9747651.0304587,0
+NLY.US,D,20111121,000000,17.5425,17.5839,17.3272,17.3993,11500482.811758,0
+NLY.US,D,20111122,000000,17.3912,17.466,17.2911,17.3912,8525035.0906233,0
+NLY.US,D,20111123,000000,17.3912,17.4362,17.0738,17.0859,8954249.3317759,0
+NLY.US,D,20111125,000000,17.052,17.3791,17.0185,17.3684,5478976.3112092,0
+NLY.US,D,20111128,000000,17.4988,17.512,17.1824,17.2911,12600117.096523,0
+NLY.US,D,20111129,000000,17.3021,17.3021,17.1636,17.2181,8351370.8552689,0
+NLY.US,D,20111130,000000,17.3407,17.5165,17.1898,17.5072,15463113.648718,0
+NLY.US,D,20111201,000000,17.4465,17.6409,17.3791,17.6067,9987510.3838476,0
+NLY.US,D,20111202,000000,17.6741,17.849,17.6409,17.6866,10056131.499551,0
+NLY.US,D,20111205,000000,17.8266,17.9249,17.6409,17.726,10636500.736133,0
+NLY.US,D,20111206,000000,17.7724,17.8513,17.6244,17.7492,10751903.015163,0
+NLY.US,D,20111207,000000,17.7724,17.8373,17.666,17.8151,9609139.7321127,0
+NLY.US,D,20111208,000000,17.8048,17.8715,17.6115,17.6343,9646155.5420934,0
+NLY.US,D,20111209,000000,17.6115,17.6914,17.512,17.5683,12012779.395456,0
+NLY.US,D,20111212,000000,17.5736,17.6866,17.512,17.6067,7822208.76836,0
+NLY.US,D,20111213,000000,17.726,17.8048,17.62,17.6962,8350851.9877204,0
+NLY.US,D,20111214,000000,17.6539,17.7724,17.5993,17.6741,9899719.9495758,0
+NLY.US,D,20111215,000000,17.7963,17.8048,17.6623,17.7058,6851770.3310164,0
+NLY.US,D,20111216,000000,17.6803,17.8373,17.6464,17.8373,10703389.849694,0
+NLY.US,D,20111219,000000,17.9164,17.9699,17.7614,17.7812,10849745.523939,0
+NLY.US,D,20111220,000000,17.936,18.1326,17.8822,18.0991,13043325.556572,0
+NLY.US,D,20111221,000000,18.1466,18.3013,18.0486,18.2903,10666622.748596,0
+NLY.US,D,20111222,000000,18.3565,18.4806,18.3458,18.4011,12096693.935299,0
+NLY.US,D,20111223,000000,18.4806,18.4917,18.3687,18.4596,12434214.42461,0
+NLY.US,D,20111227,000000,18.5831,18.5941,18.3219,18.4596,11589333.788492,0
+NLY.US,D,20111228,000000,18.4596,18.4917,18.0991,18.1642,10050098.408538,0
+NLY.US,D,20111229,000000,18.1529,18.189,18.0185,18.1326,10686782.286919,0
+NLY.US,D,20111230,000000,18.0785,18.1234,17.9949,17.9949,9308318.7363541,0
+NLY.US,D,20120103,000000,18.1069,18.2026,18.0428,18.1201,9662062.5929517,0
+NLY.US,D,20120104,000000,18.0991,18.2759,18.0185,18.1642,11283233.973855,0
+NLY.US,D,20120105,000000,18.1529,18.2096,17.9061,17.9849,18820044.140813,0
+NLY.US,D,20120106,000000,18.0428,18.3219,17.9927,18.1069,12715427.874578,0
+NLY.US,D,20120109,000000,18.221,18.2586,18.1201,18.1753,8384408.6807118,0
+NLY.US,D,20120110,000000,18.2446,18.3565,18.2096,18.3565,9023205.2270119,0
+NLY.US,D,20120111,000000,18.3138,18.3805,18.2586,18.3565,10150049.240973,0
+NLY.US,D,20120112,000000,18.3805,18.4715,18.3219,18.4596,9527844.5095066,0
+NLY.US,D,20120113,000000,18.4486,18.5245,18.3805,18.4917,7633372.4766281,0
+NLY.US,D,20120117,000000,18.6265,18.6475,18.4596,18.5031,8422920.0021819,0
+NLY.US,D,20120118,000000,18.5359,18.6074,18.3315,18.3315,12127982.653077,0
+NLY.US,D,20120119,000000,18.4011,18.5941,18.3138,18.5514,9118428.9615831,0
+NLY.US,D,20120120,000000,18.5727,18.7197,18.4917,18.6475,10641991.880716,0
+NLY.US,D,20120123,000000,18.6737,18.7296,18.5941,18.6368,8525525.4489659,0
+NLY.US,D,20120124,000000,18.6475,18.6737,18.5031,18.5359,9064084.9847064,0
+NLY.US,D,20120125,000000,18.5175,18.8545,18.4917,18.8457,15914301.699757,0
+NLY.US,D,20120126,000000,19.0449,19.1455,19.0015,19.0331,17335722.107307,0
+NLY.US,D,20120127,000000,19.1241,19.1359,18.9326,18.9583,13108238.846404,0
+NLY.US,D,20120130,000000,19.0777,19.0777,18.9201,18.9436,9488886.815326,0
+NLY.US,D,20120131,000000,19.0151,19.0821,18.9756,18.9893,9778236.5211569,0
+NLY.US,D,20120201,000000,19.0331,19.0563,18.9201,19.0449,11563633.68963,0
+NLY.US,D,20120202,000000,19.0699,19.1716,19.0449,19.1716,7653281.4054541,0
+NLY.US,D,20120203,000000,19.183,19.3248,19.1171,19.3248,13155156.310888,0
+NLY.US,D,20120206,000000,19.316,19.3925,19.26,19.26,9648810.4279584,0
+NLY.US,D,20120207,000000,19.2107,19.3709,19.2107,19.3041,6196330.9248277,0
+NLY.US,D,20120208,000000,19.0898,19.0898,18.6074,18.6622,48176338.702904,0
+NLY.US,D,20120209,000000,18.681,18.7197,18.5031,18.5831,19466396.984272,0
+NLY.US,D,20120210,000000,18.5359,18.7038,18.4806,18.6475,10760965.955979,0
+NLY.US,D,20120213,000000,18.7296,18.7878,18.6368,18.7599,13462420.115675,0
+NLY.US,D,20120214,000000,18.6931,18.7411,18.5602,18.5941,10302356.551355,0
+NLY.US,D,20120215,000000,18.6737,18.7197,18.5602,18.5727,9578016.639245,0
+NLY.US,D,20120216,000000,18.5941,18.7474,18.5727,18.681,8210911.1563331,0
+NLY.US,D,20120217,000000,18.7296,18.815,18.681,18.7878,6149759.9150758,0
+NLY.US,D,20120221,000000,18.7985,18.8015,18.6622,18.7197,7837723.7497572,0
+NLY.US,D,20120222,000000,18.7474,18.863,18.6368,18.6622,5756638.057147,0
+NLY.US,D,20120223,000000,18.6931,18.7756,18.6737,18.7474,7828393.0939223,0
+NLY.US,D,20120224,000000,18.7197,18.8457,18.7038,18.7474,6643666.9748672,0
+NLY.US,D,20120227,000000,18.8015,18.9201,18.7878,18.8309,7919034.7203058,0
+NLY.US,D,20120228,000000,18.8743,18.9201,18.8309,18.863,5735379.6925726,0
+NLY.US,D,20120229,000000,18.8696,18.9064,18.6909,18.7411,8977823.7299389,0
+NLY.US,D,20120301,000000,18.7411,18.7985,18.5727,18.6074,9770762.7649365,0
+NLY.US,D,20120302,000000,18.5831,18.6737,18.5702,18.6059,9315066.4581294,0
+NLY.US,D,20120305,000000,18.5831,18.7296,18.5727,18.7197,6370230.5647685,0
+NLY.US,D,20120306,000000,18.5831,18.6475,18.5006,18.5226,11224672.263594,0
+NLY.US,D,20120307,000000,18.5484,18.5831,18.3341,18.5702,9679398.0907866,0
+NLY.US,D,20120308,000000,18.4188,18.4417,18.183,18.2074,34723406.994002,0
+NLY.US,D,20120309,000000,18.2306,18.2881,18.183,18.2177,13268036.475498,0
+NLY.US,D,20120312,000000,18.2667,18.4011,18.2446,18.3565,9262069.7448711,0
+NLY.US,D,20120313,000000,18.4251,18.4917,18.3315,18.4917,9137037.5991012,0
+NLY.US,D,20120314,000000,18.4365,18.4806,18.1529,18.2667,16340434.231503,0
+NLY.US,D,20120315,000000,18.2586,18.3565,18.2586,18.2903,8436421.1475739,0
+NLY.US,D,20120316,000000,18.3341,18.3341,18.1006,18.1963,12858287.777139,0
+NLY.US,D,20120319,000000,18.221,18.3013,18.1069,18.189,12597339.75683,0
+NLY.US,D,20120320,000000,18.112,18.2417,18.112,18.1595,9169356.7210379,0
+NLY.US,D,20120321,000000,18.3842,18.6368,18.3341,18.4287,14053269.879399,0
+NLY.US,D,20120322,000000,18.3013,18.3915,18.1963,18.2417,11933559.100011,0
+NLY.US,D,20120323,000000,18.2652,18.4188,18.2417,18.3705,10383838.848656,0
+NLY.US,D,20120326,000000,18.4766,18.5226,18.3219,18.3842,12989497.732082,0
+NLY.US,D,20120327,000000,18.4619,18.4766,18.3138,18.3138,15732860.696049,0
+NLY.US,D,20120328,000000,18.3473,18.3613,18.112,18.1724,20539976.569956,0
+NLY.US,D,20120329,000000,18.2545,18.3842,18.1234,18.3705,13517238.15992,0
+NLY.US,D,20120330,000000,18.3915,18.6059,18.3842,18.4619,12797074.167691,0
+NLY.US,D,20120402,000000,18.4059,18.5831,18.3842,18.5226,7758753.5207757,0
+NLY.US,D,20120403,000000,18.4619,18.5831,18.4188,18.4516,7380663.6168405,0
+NLY.US,D,20120404,000000,18.3915,18.5006,18.3613,18.3705,10929447.21769,0
+NLY.US,D,20120405,000000,18.3473,18.3705,18.1963,18.2074,6118336.2537225,0
+NLY.US,D,20120409,000000,18.1514,18.4619,18.1234,18.3842,9571512.7390596,0
+NLY.US,D,20120410,000000,18.4188,18.4766,18.2074,18.2417,10092769.358915,0
+NLY.US,D,20120411,000000,18.2744,18.3613,18.2545,18.3219,7166555.4073684,0
+NLY.US,D,20120412,000000,18.3219,18.4287,18.2744,18.4287,6775345.2953361,0
+NLY.US,D,20120413,000000,18.3842,18.4766,18.3219,18.3219,5371430.897824,0
+NLY.US,D,20120416,000000,18.3473,18.4188,18.2744,18.4059,6669386.351383,0
+NLY.US,D,20120417,000000,18.3613,18.4884,18.3013,18.4619,6380824.857218,0
+NLY.US,D,20120418,000000,18.4766,18.6059,18.4287,18.558,7103035.2674014,0
+NLY.US,D,20120419,000000,18.5006,18.6737,18.5006,18.5702,6858285.9064003,0
+NLY.US,D,20120420,000000,18.5831,18.6947,18.5831,18.6737,5160085.9091995,0
+NLY.US,D,20120423,000000,18.6622,18.8232,18.5926,18.8232,11379736.821466,0
+NLY.US,D,20120424,000000,18.8103,18.9064,18.7079,18.8696,7984844.5567856,0
+NLY.US,D,20120425,000000,18.8696,18.9639,18.8592,18.9639,9694182.1504465,0
+NLY.US,D,20120426,000000,18.9893,19.0224,18.8983,18.9893,6753832.2485217,0
+NLY.US,D,20120427,000000,19.0151,19.13,18.9639,19.0015,7495882.3508879,0
+NLY.US,D,20120430,000000,18.9756,19.0471,18.9179,19.0471,8460745.7451278,0
+NLY.US,D,20120501,000000,18.9893,19.1992,18.9756,19.1495,13705626.72136,0
+NLY.US,D,20120502,000000,19.1204,19.1399,18.9893,19.0151,6451072.0837258,0
+NLY.US,D,20120503,000000,19.1649,19.4113,19.092,19.2688,15547185.667984,0
+NLY.US,D,20120504,000000,19.2066,19.2688,19.0699,19.0821,7671466.4776265,0
+NLY.US,D,20120507,000000,19.0224,19.092,18.9893,19.0331,9911918.9030461,0
+NLY.US,D,20120508,000000,19.0331,19.221,19.0331,19.221,6573735.5217549,0
+NLY.US,D,20120509,000000,19.0331,19.4412,19.0224,19.2799,15870607.947676,0
+NLY.US,D,20120510,000000,19.3727,19.5495,19.316,19.4799,7461305.2998399,0
+NLY.US,D,20120511,000000,19.4331,19.4902,19.3727,19.4412,4679042.2031352,0
+NLY.US,D,20120514,000000,19.316,19.4331,19.2688,19.292,6176926.7447055,0
+NLY.US,D,20120515,000000,19.2446,19.3727,19.221,19.2346,6687601.561859,0
+NLY.US,D,20120516,000000,19.2688,19.3818,19.2688,19.316,7697812.7851571,0
+NLY.US,D,20120517,000000,19.316,19.341,19.0224,19.0331,8012963.322378,0
+NLY.US,D,20120518,000000,19.0611,19.0611,18.8232,18.8486,8331361.4654316,0
+NLY.US,D,20120521,000000,18.9421,19.2446,18.9179,19.221,6297886.1467674,0
+NLY.US,D,20120522,000000,19.2066,19.3041,19.1649,19.2446,7812470.2951215,0
+NLY.US,D,20120523,000000,19.2446,19.3248,19.1399,19.292,6559109.7560671,0
+NLY.US,D,20120524,000000,19.3248,19.4113,19.2559,19.3727,4904098.490727,0
+NLY.US,D,20120525,000000,19.4217,19.513,19.3598,19.4902,3876328.8547551,0
+NLY.US,D,20120529,000000,19.5697,19.5981,19.3521,19.5576,5999669.2633355,0
+NLY.US,D,20120530,000000,19.5576,19.5863,19.341,19.3521,6157552.1598539,0
+NLY.US,D,20120531,000000,19.341,19.47,19.2799,19.397,7081212.9635815,0
+NLY.US,D,20120601,000000,19.3041,19.316,19.0224,19.0611,11329438.979706,0
+NLY.US,D,20120604,000000,18.9893,19.1794,18.9893,19.1649,6742119.8521664,0
+NLY.US,D,20120605,000000,19.1256,19.4482,19.0888,19.4272,6152978.1971538,0
+NLY.US,D,20120606,000000,19.4618,19.5863,19.4272,19.5675,7671990.2324673,0
+NLY.US,D,20120607,000000,19.5675,19.5981,19.3661,19.3889,6166176.0588977,0
+NLY.US,D,20120608,000000,19.4272,19.5576,19.3764,19.5576,4641948.1964755,0
+NLY.US,D,20120611,000000,19.5981,19.608,19.4113,19.4113,4791508.5769847,0
+NLY.US,D,20120612,000000,19.4412,19.6261,19.4113,19.5863,6699138.0156863,0
+NLY.US,D,20120613,000000,19.5863,19.6875,19.4799,19.5981,6174053.2882615,0
+NLY.US,D,20120614,000000,19.5981,19.7141,19.5495,19.7141,5074568.337433,0
+NLY.US,D,20120615,000000,19.629,19.765,19.5576,19.7402,7364955.3158751,0
+NLY.US,D,20120618,000000,19.7373,19.7697,19.6681,19.678,6007447.3892692,0
+NLY.US,D,20120619,000000,19.7402,19.7999,19.7402,19.7759,7342718.4067459,0
+NLY.US,D,20120620,000000,19.8747,19.8942,19.7186,19.7878,10515057.763635,0
+NLY.US,D,20120621,000000,19.8857,19.8942,19.7878,19.7878,8715488.5331232,0
+NLY.US,D,20120622,000000,19.9083,20.0007,19.8467,19.9944,8415400.9027483,0
+NLY.US,D,20120625,000000,19.9944,20.0655,19.8942,19.9837,9141757.09451,0
+NLY.US,D,20120626,000000,20.0655,20.0655,19.9083,19.9674,9599254.640101,0
+NLY.US,D,20120627,000000,20.0655,20.1866,19.9674,20.162,7878983.901714,0
+NLY.US,D,20120628,000000,20.1999,20.2245,19.9837,20.0655,8557123.1522335,0
+NLY.US,D,20120629,000000,20.1999,20.2846,20.0758,20.233,9536760.2885156,0
+NLY.US,D,20120702,000000,20.1866,20.4499,20.1284,20.4378,12059546.439938,0
+NLY.US,D,20120703,000000,20.4632,20.5343,20.3609,20.4632,4985931.3155026,0
+NLY.US,D,20120705,000000,20.4186,20.5086,20.3907,20.4186,5683267.5792477,0
+NLY.US,D,20120706,000000,20.3907,20.5619,20.3797,20.549,4938535.710908,0
+NLY.US,D,20120709,000000,20.5086,20.5619,20.3288,20.3457,10523844.843942,0
+NLY.US,D,20120710,000000,20.4186,20.489,20.1999,20.2452,10663775.629229,0
+NLY.US,D,20120711,000000,20.2452,20.3609,20.0982,20.3074,7130580.5906798,0
+NLY.US,D,20120712,000000,20.3163,20.3907,20.2245,20.3163,8953967.7694277,0
+NLY.US,D,20120713,000000,20.3609,20.4743,20.2846,20.4378,8935856.5496747,0
+NLY.US,D,20120716,000000,20.4632,20.6091,20.4378,20.5619,6653901.7798055,0
+NLY.US,D,20120717,000000,20.6224,20.714,20.5958,20.6927,6591095.7275683,0
+NLY.US,D,20120718,000000,20.6327,20.6437,20.489,20.5262,6782449.2464279,0
+NLY.US,D,20120719,000000,20.5619,20.5815,20.3609,20.4632,6225198.8037462,0
+NLY.US,D,20120720,000000,20.4499,20.5958,20.3907,20.549,5297020.5126979,0
+NLY.US,D,20120723,000000,20.4632,20.7759,20.4632,20.7417,7109813.3989965,0
+NLY.US,D,20120724,000000,20.7891,20.8385,20.7082,20.8168,5759966.5748212,0
+NLY.US,D,20120725,000000,20.8024,20.9715,20.6842,20.9715,7406437.0250898,0
+NLY.US,D,20120726,000000,21.0776,21.0776,20.8385,20.9041,7646586.3578305,0
+NLY.US,D,20120727,000000,20.8879,21.0879,20.8621,21.029,6646896.3891114,0
+NLY.US,D,20120730,000000,20.8879,20.9962,20.7891,20.935,7811357.0785081,0
+NLY.US,D,20120731,000000,20.9715,21.029,20.8024,21.0131,7527853.6605119,0
+NLY.US,D,20120801,000000,20.9832,21.0879,20.8724,20.8724,6545424.7941759,0
+NLY.US,D,20120802,000000,20.8385,20.9192,20.6224,20.7656,9314778.6509075,0
+NLY.US,D,20120803,000000,20.7082,20.935,20.6672,20.8024,7006114.2847689,0
+NLY.US,D,20120806,000000,20.7291,20.7759,20.162,20.2555,18958728.938041,0
+NLY.US,D,20120807,000000,20.2142,20.233,19.5981,20.0655,24452251.460678,0
+NLY.US,D,20120808,000000,20.0176,20.0758,19.8942,20.0758,7675651.9005771,0
+NLY.US,D,20120809,000000,20.0758,20.2997,20.0655,20.2452,8110433.0393462,0
+NLY.US,D,20120810,000000,20.2452,20.401,20.2142,20.3457,5259810.5686005,0
+NLY.US,D,20120813,000000,20.3163,20.5343,20.3163,20.5262,6400392.4901209,0
+NLY.US,D,20120814,000000,20.549,20.6224,20.489,20.5958,9932522.3704323,0
+NLY.US,D,20120815,000000,20.5678,20.6842,20.549,20.6672,7882262.460399,0
+NLY.US,D,20120816,000000,20.6533,20.6842,20.3074,20.3694,10397877.867733,0
+NLY.US,D,20120817,000000,20.401,20.5262,20.3288,20.489,7118210.8534897,0
+NLY.US,D,20120820,000000,20.5001,20.6091,20.489,20.5958,6082469.228984,0
+NLY.US,D,20120821,000000,20.6224,20.7082,20.3907,20.4499,12765271.469657,0
+NLY.US,D,20120822,000000,20.4743,20.5958,20.3694,20.5958,7103203.3359584,0
+NLY.US,D,20120823,000000,20.5619,20.6437,20.5343,20.6091,5630041.1632445,0
+NLY.US,D,20120824,000000,20.5815,20.714,20.5619,20.6927,5431842.4482767,0
+NLY.US,D,20120827,000000,20.6927,20.7656,20.6672,20.7549,3768029.7122673,0
+NLY.US,D,20120828,000000,20.8256,20.8621,20.7656,20.7656,4487291.4560063,0
+NLY.US,D,20120829,000000,20.7549,20.9103,20.7549,20.8168,3842979.057144,0
+NLY.US,D,20120830,000000,20.8168,20.8385,20.7082,20.714,4711634.1989002,0
+NLY.US,D,20120831,000000,20.7417,20.9041,20.6842,20.8724,4597363.5995881,0
+NLY.US,D,20120904,000000,20.9041,21.0879,20.8385,21.0688,9272075.6616129,0
+NLY.US,D,20120905,000000,21.0688,21.1951,21.0076,21.1362,7112147.8956897,0
+NLY.US,D,20120906,000000,21.1844,21.2599,21.0393,21.2599,8990576.0335211,0
+NLY.US,D,20120907,000000,21.2816,21.2816,21.029,21.1497,6905949.4975311,0
+NLY.US,D,20120910,000000,21.0776,21.2683,21.0776,21.2087,4318207.6997419,0
+NLY.US,D,20120911,000000,21.1951,21.2816,21.1362,21.2816,5847295.702989,0
+NLY.US,D,20120912,000000,21.3339,21.4031,21.2374,21.4031,4750926.6726136,0
+NLY.US,D,20120913,000000,21.3339,21.3446,21.0393,21.1277,13800472.776831,0
+NLY.US,D,20120914,000000,21.1277,21.2599,20.9103,20.9586,12816630.939945,0
+NLY.US,D,20120917,000000,20.9041,20.9103,20.6437,20.714,11132624.997599,0
+NLY.US,D,20120918,000000,20.714,20.8466,20.5815,20.8385,8620096.7299951,0
+NLY.US,D,20120919,000000,20.8724,20.9192,20.7082,20.7549,7149683.6592837,0
+NLY.US,D,20120920,000000,20.7759,21.0076,20.7656,20.9715,10209789.331746,0
+NLY.US,D,20120921,000000,21.029,21.1741,20.9103,21.1741,12268032.090964,0
+NLY.US,D,20120924,000000,21.1951,21.3446,21.1362,21.3077,10276056.944619,0
+NLY.US,D,20120925,000000,21.3077,21.3339,21.0776,21.1015,13596586.068001,0
+NLY.US,D,20120926,000000,21.0879,21.1362,20.9103,20.935,12923151.92253,0
+NLY.US,D,20120927,000000,21.0076,21.0312,20.8603,20.9192,12310706.842569,0
+NLY.US,D,20120928,000000,20.9011,20.9608,20.8359,20.9103,9981940.2280362,0
+NLY.US,D,20121001,000000,21.0183,21.0183,20.7962,20.8256,7541469.3857602,0
+NLY.US,D,20121002,000000,20.8109,21.0076,20.7722,21.0076,9045051.9672941,0
+NLY.US,D,20121003,000000,20.9192,20.9832,20.8359,20.9715,9195170.0421753,0
+NLY.US,D,20121004,000000,20.8256,20.8359,20.5645,20.6584,16955400.611336,0
+NLY.US,D,20121005,000000,20.6735,20.7082,20.4868,20.5645,14172014.523433,0
+NLY.US,D,20121008,000000,20.4743,20.598,20.4352,20.5645,8017409.9439584,0
+NLY.US,D,20121009,000000,20.5086,20.6584,20.1424,20.3782,14902964.770098,0
+NLY.US,D,20121010,000000,20.2747,20.3373,19.9027,20.0758,20069553.2219,0
+NLY.US,D,20121011,000000,20.0758,20.2747,19.9627,20.0007,12273767.057138,0
+NLY.US,D,20121012,000000,20.0124,20.0982,19.8897,19.9163,15411234.767849,0
+NLY.US,D,20121015,000000,19.8666,19.8788,18.9617,19.3318,41449041.465703,0
+NLY.US,D,20121016,000000,19.2688,19.6062,19.1746,19.517,18886882.209322,0
+NLY.US,D,20121017,000000,19.9775,19.9775,19.7186,19.853,17123705.659003,0
+NLY.US,D,20121018,000000,19.9926,20.1152,19.8897,19.9926,11926915.097443,0
+NLY.US,D,20121019,000000,19.9027,20.0548,19.8183,19.8371,8904927.5909235,0
+NLY.US,D,20121022,000000,19.7778,19.8666,19.6803,19.7914,10391168.701265,0
+NLY.US,D,20121023,000000,19.6434,19.692,19.517,19.5818,9751145.1730437,0
+NLY.US,D,20121024,000000,19.6261,19.8261,19.5576,19.7428,8564589.5775152,0
+NLY.US,D,20121025,000000,19.7063,19.7914,19.5576,19.7299,8483916.3986312,0
+NLY.US,D,20121026,000000,19.7299,19.8183,19.5818,19.6187,6667161.8187698,0
+NLY.US,D,20121031,000000,19.5944,20.0982,19.5944,20.0404,10245921.627859,0
+NLY.US,D,20121101,000000,20.1152,20.1152,19.8047,19.8788,8114121.0445319,0
+NLY.US,D,20121102,000000,19.9524,19.9627,19.7568,19.7778,6086862.904896,0
+NLY.US,D,20121105,000000,19.7778,19.8261,19.6261,19.7299,4617205.7354172,0
+NLY.US,D,20121106,000000,19.5631,19.6187,18.8486,19.0224,26897127.382549,0
+NLY.US,D,20121107,000000,18.6368,18.9001,17.6914,18.5123,35289471.125584,0
+NLY.US,D,20121108,000000,18.4151,18.7373,18.4151,18.4619,10488491.799459,0
+NLY.US,D,20121109,000000,18.3882,18.7581,18.3517,18.6,11100529.062017,0
+NLY.US,D,20121112,000000,18.7101,18.8824,18.4497,18.4619,14971009.456808,0
+NLY.US,D,20121113,000000,18.2151,18.2744,17.3986,17.954,38853842.474185,0
+NLY.US,D,20121114,000000,17.6914,18.1263,17.3986,17.4708,23298315.827087,0
+NLY.US,D,20121115,000000,17.3212,17.867,17.0369,17.6571,21124101.147753,0
+NLY.US,D,20121116,000000,17.954,18.4254,17.8048,18.3767,21484639.155404,0
+NLY.US,D,20121119,000000,18.6464,18.6737,18.2652,18.3013,13571144.181089,0
+NLY.US,D,20121120,000000,18.3145,18.3271,18.0026,18.1263,10474819.870348,0
+NLY.US,D,20121121,000000,18.1263,18.2052,18.0147,18.2052,6545509.7787615,0
+NLY.US,D,20121123,000000,18.2744,18.365,18.1904,18.3271,2837046.9299017,0
+NLY.US,D,20121126,000000,18.365,18.3882,18.1263,18.3271,7520429.0487325,0
+NLY.US,D,20121127,000000,18.2151,18.3517,18.1414,18.252,9163594.0602073,0
+NLY.US,D,20121128,000000,18.1529,18.365,18.1529,18.2262,5608328.5519884,0
+NLY.US,D,20121129,000000,18.2395,18.3013,18.1414,18.2262,6209837.5005446,0
+NLY.US,D,20121130,000000,18.2151,18.3013,18.1529,18.2744,10687014.161794,0
+NLY.US,D,20121203,000000,18.2151,18.2903,18.0785,18.1753,9166686.630263,0
+NLY.US,D,20121204,000000,18.1642,18.1753,17.9053,17.9053,12194817.191874,0
+NLY.US,D,20121205,000000,17.9053,17.919,17.7945,17.8785,8228537.4480688,0
+NLY.US,D,20121206,000000,17.9816,18.1414,17.8048,17.867,6466325.3234607,0
+NLY.US,D,20121207,000000,17.9816,18.1904,17.8785,17.9407,9396127.6337304,0
+NLY.US,D,20121210,000000,17.9407,18.3013,17.9053,18.2262,12093572.856038,0
+NLY.US,D,20121211,000000,18.252,18.3013,17.9053,17.9267,9868793.9775037,0
+NLY.US,D,20121212,000000,17.9267,18.1138,17.7702,17.9053,11175668.468268,0
+NLY.US,D,20121213,000000,17.7566,17.8914,17.7058,17.7945,7515935.1833249,0
+NLY.US,D,20121214,000000,17.7566,17.8579,17.6914,17.7566,9722946.8531908,0
+NLY.US,D,20121217,000000,17.8413,17.8579,17.5175,17.62,7967755.8672193,0
+NLY.US,D,20121218,000000,17.5813,17.7168,17.5072,17.7168,11112300.377398,0
+NLY.US,D,20121219,000000,17.7702,18.1414,17.73,18.1138,16651787.342491,0
+NLY.US,D,20121220,000000,18.1138,18.4151,18.0026,18.3271,24474256.223415,0
+NLY.US,D,20121221,000000,18.1753,18.3271,18.0508,18.3271,19202656.419362,0
+NLY.US,D,20121224,000000,18.2652,18.2652,18.0428,18.1006,6826761.7840357,0
+NLY.US,D,20121226,000000,18.0958,18.365,18.0508,18.2998,18963053.37731,0
+NLY.US,D,20121227,000000,18.2339,18.3245,18.0652,18.1326,13461745.669317,0
+NLY.US,D,20121228,000000,18.0508,18.0958,17.9164,18.0026,10012756.236028,0
+NLY.US,D,20121231,000000,17.7573,18.0428,17.6936,18.0428,13975064.511686,0
+NLY.US,D,20130102,000000,18.2586,18.4151,18.1466,18.4011,9002303.0917539,0
+NLY.US,D,20130103,000000,18.3882,18.6578,18.3746,18.6173,8061713.2500136,0
+NLY.US,D,20130104,000000,18.6173,19.1101,18.5684,19.0699,12168266.161093,0
+NLY.US,D,20130107,000000,19.0563,19.1598,18.8232,18.863,6173410.0662718,0
+NLY.US,D,20130108,000000,18.9583,18.9756,18.681,18.8,7604437.8047129,0
+NLY.US,D,20130109,000000,18.863,18.9399,18.7079,18.8077,6829140.266361,0
+NLY.US,D,20130110,000000,18.905,18.9756,18.8077,18.9278,6142485.1802647,0
+NLY.US,D,20130111,000000,18.9583,19.0059,18.8,19.0059,4014709.5537858,0
+NLY.US,D,20130114,000000,18.9145,19.0198,18.8412,18.8887,4964486.9622989,0
+NLY.US,D,20130115,000000,18.9145,18.9583,18.6578,18.8533,9505938.5786825,0
+NLY.US,D,20130116,000000,18.8232,18.9933,18.7348,18.9399,5091699.6550501,0
+NLY.US,D,20130117,000000,19.0059,19.1219,18.9278,18.9278,5784183.6519415,0
+NLY.US,D,20130118,000000,18.9145,19.0198,18.8887,18.9933,4766370.2452381,0
+NLY.US,D,20130122,000000,19.0198,19.1219,19.0198,19.1101,5731273.8238824,0
+NLY.US,D,20130123,000000,19.1101,19.2066,19.092,19.1219,6054194.6130655,0
+NLY.US,D,20130124,000000,19.0563,19.26,19.0059,19.0313,5764319.25178,0
+NLY.US,D,20130125,000000,19.0313,19.1775,19.0198,19.0799,4839408.9302831,0
+NLY.US,D,20130128,000000,19.1455,19.1775,19.0198,19.0563,4939538.1488924,0
+NLY.US,D,20130129,000000,19.1219,19.26,19.0699,19.2066,6167472.2774617,0
+NLY.US,D,20130130,000000,19.2066,19.2762,19.092,19.2066,5565227.5198756,0
+NLY.US,D,20130131,000000,19.2482,19.26,19.0313,19.1101,8049760.8332958,0
+NLY.US,D,20130201,000000,19.1992,19.2066,19.0059,19.0799,5846391.2823698,0
+NLY.US,D,20130204,000000,19.0198,19.1101,18.9583,19.0427,5099980.6290735,0
+NLY.US,D,20130205,000000,19.0313,19.092,18.9583,19.0198,5812414.2822277,0
+NLY.US,D,20130206,000000,19.0059,19.2224,18.9756,19.1775,5106447.3315328,0
+NLY.US,D,20130207,000000,19.2367,19.2367,18.7581,18.8412,9980541.647847,0
+NLY.US,D,20130208,000000,19.0059,19.0313,18.8412,18.9145,6912390.9489797,0
+NLY.US,D,20130211,000000,18.9145,19.0563,18.8743,19.0313,20550868.987245,0
+NLY.US,D,20130212,000000,19.0563,19.4533,19.0563,19.3901,12824852.180394,0
+NLY.US,D,20130213,000000,19.3643,19.5495,19.3643,19.4821,5779251.2877948,0
+NLY.US,D,20130214,000000,19.47,19.517,19.3521,19.492,5072814.8855088,0
+NLY.US,D,20130215,000000,19.3901,19.5307,19.341,19.4821,4891499.5938246,0
+NLY.US,D,20130219,000000,19.492,19.6327,19.4821,19.5495,6670563.9173472,0
+NLY.US,D,20130220,000000,19.5307,19.5495,19.3134,19.3233,4868664.5344025,0
+NLY.US,D,20130221,000000,19.3134,19.3134,19.0799,19.2224,4753701.8401762,0
+NLY.US,D,20130222,000000,19.2858,19.3764,19.1867,19.2367,4081818.8670249,0
+NLY.US,D,20130225,000000,19.2367,19.4313,19.1992,19.1992,5965918.1647112,0
+NLY.US,D,20130226,000000,19.2994,19.4379,19.2066,19.4379,4653554.4299783,0
+NLY.US,D,20130227,000000,19.4379,19.7123,19.4313,19.6751,6862828.1016998,0
+NLY.US,D,20130228,000000,19.5495,19.9549,19.5307,19.9045,11356951.449518,0
+NLY.US,D,20130301,000000,19.8788,19.9045,19.5495,19.6106,7946881.4266185,0
+NLY.US,D,20130304,000000,19.6666,19.8261,19.6106,19.8261,4980313.644348,0
+NLY.US,D,20130305,000000,19.8788,19.9045,19.7388,19.8014,4397130.4133801,0
+NLY.US,D,20130306,000000,19.8165,19.8349,19.5675,19.6666,5534385.9893565,0
+NLY.US,D,20130307,000000,19.6666,19.724,19.5495,19.6751,7101170.4938156,0
+NLY.US,D,20130308,000000,19.724,19.7388,19.5576,19.6666,4970686.221255,0
+NLY.US,D,20130311,000000,19.6666,19.724,19.6106,19.6751,6369248.2189863,0
+NLY.US,D,20130312,000000,19.7388,19.8349,19.6666,19.7631,5658645.9429192,0
+NLY.US,D,20130313,000000,19.8014,19.8261,19.6854,19.7759,4397530.3568123,0
+NLY.US,D,20130314,000000,19.7759,19.9549,19.724,19.9045,6018605.0779316,0
+NLY.US,D,20130315,000000,19.9163,20.162,19.8349,20.124,8707199.956645,0
+NLY.US,D,20130318,000000,19.9549,20.2271,19.9163,20.162,7240247.9035369,0
+NLY.US,D,20130319,000000,20.2271,20.2271,19.9163,19.9163,6463851.5389324,0
+NLY.US,D,20130320,000000,19.9674,20.0713,19.8512,20.0445,5331573.9418326,0
+NLY.US,D,20130321,000000,20.1513,20.3023,20.1369,20.216,7585167.7536169,0
+NLY.US,D,20130322,000000,20.2769,20.7273,20.216,20.7273,13347995.295135,0
+NLY.US,D,20130325,000000,20.7656,20.7891,20.4574,20.5678,9088898.854538,0
+NLY.US,D,20130326,000000,20.6886,20.7534,20.4957,20.6765,11586211.351649,0
+NLY.US,D,20130327,000000,20.626,20.7568,20.5678,20.7033,8518829.3152771,0
+NLY.US,D,20130328,000000,20.7417,21.0076,20.6886,21.0076,9918423.3462641,0
+NLY.US,D,20130401,000000,20.9542,21.0599,20.8359,20.9431,4923913.4749312,0
+NLY.US,D,20130402,000000,20.9041,21.0165,20.8724,20.9832,5749209.6441398,0
+NLY.US,D,20130403,000000,20.9832,21.0165,20.6352,20.78,5984866.4690546,0
+NLY.US,D,20130404,000000,20.7679,21.0444,20.7114,21.0312,6031955.8033225,0
+NLY.US,D,20130405,000000,20.8879,21.1251,20.8238,21.0444,6001308.1354037,0
+NLY.US,D,20130408,000000,21.0599,21.1497,20.9939,21.1362,4088101.7529848,0
+NLY.US,D,20130409,000000,21.1497,21.1497,20.9542,20.9832,6465353.8383283,0
+NLY.US,D,20130410,000000,21.0444,21.0599,20.9832,21.0312,5861522.0682773,0
+NLY.US,D,20130411,000000,21.0599,21.1251,20.9126,21.0312,5428814.7706044,0
+NLY.US,D,20130412,000000,21.0076,21.0165,20.9261,21.0165,3885536.51373,0
+NLY.US,D,20130415,000000,20.9542,21.0076,20.5678,20.5678,5559840.9090473,0
+NLY.US,D,20130416,000000,20.7114,20.9939,20.6352,20.9678,4667600.5084785,0
+NLY.US,D,20130417,000000,20.9261,20.9261,20.5019,20.5318,5262124.7015753,0
+NLY.US,D,20130418,000000,20.626,20.8238,20.5572,20.8238,4690425.5217992,0
+NLY.US,D,20130419,000000,20.808,20.8879,20.5572,20.6765,7146010.3159755,0
+NLY.US,D,20130422,000000,20.626,20.626,20.1071,20.4242,11711196.253591,0
+NLY.US,D,20130423,000000,20.4632,20.661,20.4242,20.6352,5149365.9047275,0
+NLY.US,D,20130424,000000,20.6478,20.8238,20.5678,20.7114,6892535.2373383,0
+NLY.US,D,20130425,000000,20.8603,20.8879,20.6352,20.7033,6708916.4018127,0
+NLY.US,D,20130426,000000,20.7679,20.8238,20.6352,20.7114,3437978.3634003,0
+NLY.US,D,20130429,000000,20.8448,21.0864,20.7679,21.0076,8137038.1018602,0
+NLY.US,D,20130430,000000,20.9126,21.0732,20.7417,21.0732,6212456.546265,0
+NLY.US,D,20130501,000000,21.0444,21.0974,20.8603,20.9261,5490585.2598743,0
+NLY.US,D,20130502,000000,20.808,20.8448,20.4242,20.489,12483780.25857,0
+NLY.US,D,20130503,000000,20.3649,20.4117,19.9214,19.9874,14684590.768865,0
+NLY.US,D,20130506,000000,19.9874,20.0957,19.8014,19.8942,9573723.4243443,0
+NLY.US,D,20130507,000000,19.9734,20.0283,19.8714,19.9355,7900830.6419962,0
+NLY.US,D,20130508,000000,19.9355,20.1866,19.9355,20.1726,6466963.3866415,0
+NLY.US,D,20130509,000000,20.1339,20.2283,20.0283,20.0806,4943112.9318031,0
+NLY.US,D,20130510,000000,20.0806,20.1597,19.7531,19.8942,8423761.7025482,0
+NLY.US,D,20130513,000000,19.854,19.9083,19.2346,19.4747,15005439.889082,0
+NLY.US,D,20130514,000000,19.4887,19.629,19.4217,19.4887,9801979.2593931,0
+NLY.US,D,20130515,000000,19.443,19.6732,19.3661,19.5925,9306567.4565597,0
+NLY.US,D,20130516,000000,19.6452,20.0124,19.5925,19.8835,8993926.2724955,0
+NLY.US,D,20130517,000000,19.8714,19.9214,19.6835,19.8386,9344641.0938393,0
+NLY.US,D,20130520,000000,19.7896,19.8183,19.5624,19.5624,5591411.1891742,0
+NLY.US,D,20130521,000000,19.5624,19.5925,19.3661,19.3661,8538226.9790096,0
+NLY.US,D,20130522,000000,19.379,19.7631,19.102,19.1966,10655245.946323,0
+NLY.US,D,20130523,000000,19.0132,19.1852,18.5749,19.064,10267752.348682,0
+NLY.US,D,20130524,000000,19.0501,19.1415,18.877,19.064,4830624.5651374,0
+NLY.US,D,20130528,000000,19.1716,19.2066,18.2586,18.4011,18302851.576146,0
+NLY.US,D,20130529,000000,18.1904,18.6154,17.4527,18.4943,27824878.578539,0
+NLY.US,D,20130530,000000,18.365,18.7558,18.2586,18.3488,10179083.559351,0
+NLY.US,D,20130531,000000,18.2881,18.4865,17.9492,17.9492,15678378.517403,0
+NLY.US,D,20130603,000000,17.9146,18.1753,17.6067,17.8464,12722285.560434,0
+NLY.US,D,20130604,000000,17.8464,18.1529,17.6483,17.9886,9640422.7480499,0
+NLY.US,D,20130605,000000,18.045,18.0991,17.7677,17.8339,9278851.8925943,0
+NLY.US,D,20130606,000000,17.7945,18.1904,17.726,18.1753,9476786.9652859,0
+NLY.US,D,20130607,000000,18.3219,18.3219,17.7768,17.8339,9384767.9369803,0
+NLY.US,D,20130610,000000,17.8973,18.1087,17.7536,17.9146,9427332.996021,0
+NLY.US,D,20130611,000000,17.7945,17.8203,17.5282,17.5555,11323776.50837,0
+NLY.US,D,20130612,000000,17.6225,17.6623,17.1979,17.2247,10259950.329319,0
+NLY.US,D,20130613,000000,17.1316,18.2427,17.052,18.1529,17115929.705199,0
+NLY.US,D,20130614,000000,18.1529,18.4943,17.936,18.045,8995476.901783,0
+NLY.US,D,20130617,000000,18.0185,18.045,17.4608,17.5282,9047032.9498338,0
+NLY.US,D,20130618,000000,17.5139,17.7536,17.3349,17.6623,7043094.5261211,0
+NLY.US,D,20130619,000000,17.9146,18.0991,17.1702,17.1702,12803778.9899,0
+NLY.US,D,20130620,000000,17.0126,17.027,16.469,16.5891,16663059.61101,0
+NLY.US,D,20130621,000000,16.75,17.0399,16.6554,16.7378,20046229.161717,0
+NLY.US,D,20130624,000000,16.6417,16.8274,16.0741,16.4321,14249759.671107,0
+NLY.US,D,20130625,000000,16.6314,16.9463,16.5253,16.8429,9414097.9365513,0
+NLY.US,D,20130626,000000,17.1474,17.3437,17.0126,17.2247,14512199.130161,0
+NLY.US,D,20130627,000000,17.2822,17.4557,17.2372,17.3379,7678789.8138458,0
+NLY.US,D,20130628,000000,17.2921,17.3459,17.1157,17.1441,9298515.9137651,0
+NLY.US,D,20130701,000000,17.1441,17.3046,16.9658,16.9658,8111042.0502884,0
+NLY.US,D,20130702,000000,16.9121,17.0494,16.7059,16.75,7658823.0520592,0
+NLY.US,D,20130703,000000,16.7059,16.7059,16.3507,16.5423,6501105.7401781,0
+NLY.US,D,20130705,000000,16.3507,16.3647,15.2625,15.6978,19769225.028131,0
+NLY.US,D,20130708,000000,15.413,16.2686,15.3965,16.1777,18509475.983296,0
+NLY.US,D,20130709,000000,16.1619,16.3647,15.9839,16.0378,8899459.5252212,0
+NLY.US,D,20130710,000000,15.9839,16.108,15.6455,15.7239,9546975.0012517,0
+NLY.US,D,20130711,000000,15.9453,16.518,15.9302,16.5037,13249575.814334,0
+NLY.US,D,20130712,000000,16.4886,16.4886,16.0535,16.1191,8781388.7845134,0
+NLY.US,D,20130715,000000,16.0922,16.5037,15.9018,16.4638,7575821.8928721,0
+NLY.US,D,20130716,000000,16.4638,16.5037,16.3647,16.3647,5797697.558597,0
+NLY.US,D,20130717,000000,16.4638,16.7202,16.4337,16.5581,6458116.8442756,0
+NLY.US,D,20130718,000000,16.6137,16.627,16.2318,16.3249,6863061.3341561,0
+NLY.US,D,20130719,000000,16.3249,16.4337,16.2963,16.4093,4701393.4206048,0
+NLY.US,D,20130722,000000,16.3507,16.4337,16.3386,16.4204,3647916.3548317,0
+NLY.US,D,20130723,000000,16.3939,16.518,16.3102,16.3792,6986525.7451147,0
+NLY.US,D,20130724,000000,16.2856,16.3102,15.8208,15.9839,10060525.718495,0
+NLY.US,D,20130725,000000,15.9018,15.9994,15.7685,15.9453,6513084.7654883,0
+NLY.US,D,20130726,000000,15.9839,16.108,15.9155,16.0922,4344237.9623609,0
+NLY.US,D,20130729,000000,16.2963,16.3386,16.0535,16.2318,6735498.1139299,0
+NLY.US,D,20130730,000000,16.3647,16.666,16.2686,16.3792,9026619.2723044,0
+NLY.US,D,20130731,000000,16.3102,16.4093,16.0255,16.2573,8489100.7298552,0
+NLY.US,D,20130801,000000,16.2318,16.2573,15.8208,15.8208,8155100.7202053,0
+NLY.US,D,20130802,000000,16.0378,16.1887,15.9018,15.9994,9600644.8032866,0
+NLY.US,D,20130805,000000,16.0101,16.0255,15.7111,15.7685,9215636.936889,0
+NLY.US,D,20130806,000000,15.7379,15.861,15.6164,15.8208,6620233.4936366,0
+NLY.US,D,20130807,000000,15.7239,15.9302,15.6978,15.8757,6376804.7876619,0
+NLY.US,D,20130808,000000,15.9155,16.5581,15.8875,16.5269,12330499.290924,0
+NLY.US,D,20130809,000000,16.5581,16.5846,16.2418,16.2856,7089664.9928405,0
+NLY.US,D,20130812,000000,16.3102,16.4638,16.2856,16.3249,6886189.3596087,0
+NLY.US,D,20130813,000000,16.2573,16.2963,15.8473,15.8473,9780856.1099096,0
+NLY.US,D,20130814,000000,15.861,16.108,15.8208,16.0255,5704035.8569959,0
+NLY.US,D,20130815,000000,15.8337,15.8337,15.5759,15.6713,9669054.1363169,0
+NLY.US,D,20130816,000000,15.6713,15.6842,15.3416,15.3711,8685915.5265108,0
+NLY.US,D,20130819,000000,15.3416,15.3711,14.4979,14.5399,23698524.8021,0
+NLY.US,D,20130820,000000,14.6606,15.1519,14.6345,15.0433,11790747.798859,0
+NLY.US,D,20130821,000000,14.9748,15.1644,14.7439,14.9207,9261223.700245,0
+NLY.US,D,20130822,000000,15.0024,15.1259,14.8805,15.069,8268757.4212825,0
+NLY.US,D,20130823,000000,15.1644,15.6164,15.1104,15.5759,8709812.4859755,0
+NLY.US,D,20130826,000000,15.6842,15.7924,15.493,15.6013,6554263.4625709,0
+NLY.US,D,20130827,000000,15.5202,15.9155,15.493,15.7379,7271952.3126896,0
+NLY.US,D,20130828,000000,15.6455,15.6842,15.413,15.493,5383098.2224823,0
+NLY.US,D,20130829,000000,15.4267,15.9552,15.3825,15.9018,8889317.3073233,0
+NLY.US,D,20130830,000000,15.8875,16.0535,15.8208,15.9155,6756448.0360473,0
+NLY.US,D,20130903,000000,15.8717,15.8996,15.4503,15.7601,6947064.9313281,0
+NLY.US,D,20130904,000000,15.7464,15.9552,15.7324,15.8156,6329040.7355197,0
+NLY.US,D,20130905,000000,15.7324,15.8293,15.535,15.6606,8153145.2601927,0
+NLY.US,D,20130906,000000,15.9287,16.2256,15.9136,16.0676,9122901.9202396,0
+NLY.US,D,20130909,000000,16.1475,16.2016,15.9018,15.9994,7919256.0060473,0
+NLY.US,D,20130910,000000,15.9994,15.9994,15.6068,15.6606,9260471.328724,0
+NLY.US,D,20130911,000000,15.6558,16.0101,15.6558,16.0101,7874419.4420823,0
+NLY.US,D,20130912,000000,16.0255,16.1619,15.9839,16.0378,4822392.7355549,0
+NLY.US,D,20130913,000000,16.0955,16.4093,16.0565,16.3633,9960514.0664212,0
+NLY.US,D,20130916,000000,16.7059,16.7747,16.1777,16.2573,10435023.46248,0
+NLY.US,D,20130917,000000,16.3062,16.3762,16.1243,16.2937,5924028.3665773,0
+NLY.US,D,20130918,000000,16.2937,17.136,16.2256,17.1095,17677351.451987,0
+NLY.US,D,20130919,000000,17.1773,17.192,16.5754,16.6992,11064930.295331,0
+NLY.US,D,20130920,000000,16.5206,16.5459,16.2256,16.266,12564278.037958,0
+NLY.US,D,20130923,000000,16.2937,16.6417,16.2506,16.4664,8835708.0534116,0
+NLY.US,D,20130924,000000,16.4337,16.6572,16.336,16.4093,10009223.26662,0
+NLY.US,D,20130925,000000,16.4488,16.5872,16.4093,16.5069,7685343.4015044,0
+NLY.US,D,20130926,000000,16.5069,16.5754,16.3633,16.4337,9279252.3790589,0
+NLY.US,D,20130927,000000,16.4185,16.4488,16.2793,16.336,7928213.3270424,0
+NLY.US,D,20130930,000000,16.1795,16.3507,16.083,16.266,8984609.7355052,0
+NLY.US,D,20131001,000000,16.1802,16.5206,16.1375,16.4752,9494868.3182517,0
+NLY.US,D,20131002,000000,16.4093,16.5618,16.3762,16.5069,8135295.2390694,0
+NLY.US,D,20131003,000000,16.4337,16.5309,16.3507,16.4664,7715816.4844765,0
+NLY.US,D,20131004,000000,16.3633,16.3923,16.0392,16.1932,10001213.265811,0
+NLY.US,D,20131007,000000,16.083,16.266,16.083,16.1375,4939027.1553154,0
+NLY.US,D,20131008,000000,16.0955,16.2101,15.9552,16.0676,9191978.6402057,0
+NLY.US,D,20131009,000000,16.0676,16.3227,16.0565,16.2937,14225129.346258,0
+NLY.US,D,20131010,000000,16.4752,16.5618,16.1802,16.3762,9444263.1200989,0
+NLY.US,D,20131011,000000,16.4337,16.4752,16.3062,16.4185,4968269.998171,0
+NLY.US,D,20131014,000000,16.3762,16.4185,16.2101,16.3062,5835215.6736349,0
+NLY.US,D,20131015,000000,16.2366,16.3227,16.2101,16.3062,6931497.5472951,0
+NLY.US,D,20131016,000000,16.3062,16.5459,16.1932,16.49,11643085.316916,0
+NLY.US,D,20131017,000000,16.5459,16.8977,16.5206,16.7688,11407388.307597,0
+NLY.US,D,20131018,000000,16.8572,16.8693,16.6171,16.6749,7540460.7029018,0
+NLY.US,D,20131021,000000,16.7128,16.7128,16.336,16.4664,9902532.5863806,0
+NLY.US,D,20131022,000000,16.6572,16.8693,16.6171,16.813,21590295.630258,0
+NLY.US,D,20131023,000000,16.7868,16.9541,16.7128,16.8693,10050815.754463,0
+NLY.US,D,20131024,000000,16.9375,17.1511,16.9121,17.0649,13489512.821369,0
+NLY.US,D,20131025,000000,17.0498,17.1654,16.9942,17.08,11144635.518793,0
+NLY.US,D,20131028,000000,17.0384,17.136,16.8693,17.0498,11736733.442705,0
+NLY.US,D,20131029,000000,16.6171,16.6572,16.266,16.4488,18643614.240965,0
+NLY.US,D,20131030,000000,16.4488,16.7566,16.3062,16.49,8718077.1690241,0
+NLY.US,D,20131031,000000,16.6992,16.7566,16.4093,16.5618,8229415.5316121,0
+NLY.US,D,20131101,000000,16.4664,16.6171,16.4093,16.5618,5627316.4977036,0
+NLY.US,D,20131104,000000,16.4664,16.5069,16.2793,16.336,7789140.2615811,0
+NLY.US,D,20131105,000000,16.2793,16.336,16.1375,16.1526,7110994.7661881,0
+NLY.US,D,20131106,000000,16.1685,16.266,16.1526,16.266,5804373.8715996,0
+NLY.US,D,20131107,000000,15.8293,15.8717,15.3935,15.5062,19410251.768612,0
+NLY.US,D,20131108,000000,15.381,15.3935,14.8606,14.9733,16865195.040045,0
+NLY.US,D,20131111,000000,14.889,14.889,14.468,14.5796,16238157.862411,0
+NLY.US,D,20131112,000000,14.5656,14.7782,14.51,14.7623,17518569.83669,0
+NLY.US,D,20131113,000000,14.734,15.0558,14.6927,15.0558,12788740.248,0
+NLY.US,D,20131114,000000,15.0993,15.3682,15.0993,15.1991,9097545.2894299,0
+NLY.US,D,20131115,000000,15.212,15.2813,15.0296,15.0702,6566699.9927575,0
+NLY.US,D,20131118,000000,15.0444,15.0993,14.8474,14.8606,7379768.6992897,0
+NLY.US,D,20131119,000000,14.8474,14.8606,14.7487,14.7487,5409019.607086,0
+NLY.US,D,20131120,000000,14.7623,14.9317,14.6087,14.6359,13791794.031506,0
+NLY.US,D,20131121,000000,14.6087,14.6927,14.4963,14.5383,9111573.7193739,0
+NLY.US,D,20131122,000000,14.5233,14.5516,14.2713,14.3837,9987792.2177121,0
+NLY.US,D,20131125,000000,14.3284,14.4404,14.2713,14.3284,7977955.918078,0
+NLY.US,D,20131126,000000,14.2305,14.3284,13.8496,13.8496,31288393.588022,0
+NLY.US,D,20131127,000000,14.1022,14.3137,14.0746,14.2971,11748808.584767,0
+NLY.US,D,20131129,000000,14.3137,14.3417,14.2006,14.2713,4064701.3967364,0
+NLY.US,D,20131202,000000,14.2971,14.2971,13.9612,14.0606,10411866.384789,0
+NLY.US,D,20131203,000000,14.0179,14.1439,13.9907,14.1303,8041681.5958443,0
+NLY.US,D,20131204,000000,13.9612,14.2006,13.7933,14.1159,10944173.987422,0
+NLY.US,D,20131205,000000,13.8924,14.0036,13.8353,13.8496,11352284.628261,0
+NLY.US,D,20131206,000000,13.8924,13.92,13.569,13.6821,11822832.602273,0
+NLY.US,D,20131209,000000,13.6246,14.0746,13.6113,14.0606,10668050.924057,0
+NLY.US,D,20131210,000000,14.1303,14.4404,14.1159,14.3284,13910954.638431,0
+NLY.US,D,20131211,000000,14.2865,14.2971,14.0179,14.0179,7993666.3911733,0
+NLY.US,D,20131212,000000,14.0036,14.1439,13.8769,14.0036,7092291.0979835,0
+NLY.US,D,20131213,000000,14.0883,14.1737,13.92,13.9612,6623910.6381724,0
+NLY.US,D,20131216,000000,13.9612,13.9907,13.7513,13.7933,9394059.4944757,0
+NLY.US,D,20131217,000000,13.9067,14.2158,13.8353,14.1737,12827943.935901,0
+NLY.US,D,20131218,000000,14.1159,14.5656,13.9907,14.3549,14933009.943464,0
+NLY.US,D,20131219,000000,14.1737,14.1737,13.7933,13.8625,20797739.161653,0
+NLY.US,D,20131220,000000,13.9907,14.2419,13.9756,14.187,19019190.447483,0
+NLY.US,D,20131223,000000,14.2006,14.468,14.1737,14.3696,14520682.926822,0
+NLY.US,D,20131224,000000,14.3417,14.3969,14.187,14.2006,4251396.7828589,0
+NLY.US,D,20131226,000000,14.2006,14.3137,14.2006,14.2158,9459125.376438,0
+NLY.US,D,20131227,000000,14.2865,14.3314,14.2006,14.2305,8916668.4964849,0
+NLY.US,D,20131230,000000,14.2158,14.243,14.0703,14.142,16654038.483696,0
+NLY.US,D,20131231,000000,14.142,14.5479,14.1277,14.4316,14516834.184018,0
+NLY.US,D,20140102,000000,14.4316,14.6771,14.4316,14.4897,7508709.8644707,0
+NLY.US,D,20140103,000000,14.5479,14.6194,14.3593,14.4753,6263972.9529436,0
+NLY.US,D,20140106,000000,14.5181,14.6636,14.5181,14.6345,6345012.9502773,0
+NLY.US,D,20140107,000000,14.6194,14.882,14.6057,14.8363,10904406.360276,0
+NLY.US,D,20140108,000000,14.7782,14.8087,14.5612,14.6927,7671647.8504796,0
+NLY.US,D,20140109,000000,14.7354,14.7516,14.4316,14.5922,7997497.2139052,0
+NLY.US,D,20140110,000000,14.8666,14.8666,14.6194,14.8238,11131558.210264,0
+NLY.US,D,20140113,000000,14.8363,15.1277,14.7659,15.0396,10973086.938038,0
+NLY.US,D,20140114,000000,14.9962,15.0264,14.7211,14.7516,6096709.4416006,0
+NLY.US,D,20140115,000000,14.7078,14.8363,14.6771,14.6771,4820896.1380004,0
+NLY.US,D,20140116,000000,14.6927,14.8087,14.6345,14.7782,4149750.8744926,0
+NLY.US,D,20140117,000000,14.7932,14.7932,14.6636,14.7659,3517828.0335063,0
+NLY.US,D,20140121,000000,14.7782,15.0264,14.7782,14.9962,5128579.9784234,0
+NLY.US,D,20140122,000000,14.9516,15.069,14.9398,15.0396,6500214.3523387,0
+NLY.US,D,20140123,000000,15.0264,15.3277,15.0264,15.2282,7766165.0997756,0
+NLY.US,D,20140124,000000,15.3158,15.4598,15.2282,15.258,9868924.8483348,0
+NLY.US,D,20140127,000000,15.2437,15.3438,15.069,15.0831,7607588.7507618,0
+NLY.US,D,20140128,000000,15.0831,15.3015,15.0396,15.097,8125385.7105956,0
+NLY.US,D,20140129,000000,15.1118,15.258,15.0264,15.1998,4438390.0223046,0
+NLY.US,D,20140130,000000,15.2437,15.3015,15.156,15.2857,5247736.7841202,0
+NLY.US,D,20140131,000000,15.3438,15.6768,15.2857,15.5921,12046821.831014,0
+NLY.US,D,20140203,000000,15.6179,15.8808,15.5921,15.6768,12771350.718432,0
+NLY.US,D,20140204,000000,15.6919,15.7062,15.4889,15.6179,10688175.7083,0
+NLY.US,D,20140205,000000,15.6477,15.9228,15.6179,15.9088,10347769.544313,0
+NLY.US,D,20140206,000000,15.9383,16.0955,15.6179,15.6624,7664073.9047641,0
+NLY.US,D,20140207,000000,15.7206,15.8941,15.5921,15.7777,6976553.767904,0
+NLY.US,D,20140210,000000,15.823,15.8517,15.7353,15.8079,5880512.4576386,0
+NLY.US,D,20140211,000000,15.7924,15.8665,15.7353,15.7777,5825700.9297843,0
+NLY.US,D,20140212,000000,15.7924,15.7924,15.6768,15.7062,4812155.2154543,0
+NLY.US,D,20140213,000000,15.6768,15.8665,15.6768,15.823,4626049.834137,0
+NLY.US,D,20140214,000000,15.56,15.7062,15.518,15.6344,10409760.23326,0
+NLY.US,D,20140218,000000,15.6179,15.9088,15.5759,15.8941,7072247.4970991,0
+NLY.US,D,20140219,000000,15.9228,15.9803,15.7206,15.7206,5727868.4671101,0
+NLY.US,D,20140220,000000,15.7353,15.823,15.5468,15.7062,5450922.438,0
+NLY.US,D,20140221,000000,15.7062,15.7062,15.5335,15.5468,4110785.8493733,0
+NLY.US,D,20140224,000000,15.5921,15.7062,15.56,15.6042,5174284.8513466,0
+NLY.US,D,20140225,000000,15.6344,15.8665,15.6179,15.7353,6963109.9124402,0
+NLY.US,D,20140226,000000,16.1121,16.3556,15.9663,16.154,12541049.551494,0
+NLY.US,D,20140227,000000,16.0955,16.2406,16.083,16.1703,8379772.2692746,0
+NLY.US,D,20140228,000000,16.2127,16.2406,16.083,16.1814,9229191.5709816,0
+NLY.US,D,20140303,000000,16.1814,16.3869,16.154,16.2856,8531449.390447,0
+NLY.US,D,20140304,000000,16.3132,16.3445,16.1397,16.2285,9100867.0191983,0
+NLY.US,D,20140305,000000,16.2856,16.3272,16.2285,16.2686,6056268.9971942,0
+NLY.US,D,20140306,000000,16.2856,16.3272,16.1976,16.2285,5638480.702756,0
+NLY.US,D,20140307,000000,16.083,16.0955,15.7924,15.8665,10526682.731758,0
+NLY.US,D,20140310,000000,15.9088,16.0543,15.8808,15.9803,5900310.3363196,0
+NLY.US,D,20140311,000000,15.9803,16.0664,15.9383,15.9803,5695313.9405871,0
+NLY.US,D,20140312,000000,16.0083,16.2686,15.9663,16.2406,4959265.9763814,0
+NLY.US,D,20140313,000000,16.2406,16.4281,16.2406,16.4127,7046164.288812,0
+NLY.US,D,20140314,000000,16.4127,16.5037,16.3556,16.4016,5330122.1444589,0
+NLY.US,D,20140317,000000,16.4281,16.4698,16.3132,16.3272,5818537.7881508,0
+NLY.US,D,20140318,000000,16.3445,16.5298,16.3272,16.518,5722524.4843327,0
+NLY.US,D,20140319,000000,16.5298,16.6601,16.1243,16.1397,12343015.103855,0
+NLY.US,D,20140320,000000,16.1397,16.2406,15.9383,16.1703,10654193.277832,0
+NLY.US,D,20140321,000000,16.2686,16.6193,16.2285,16.6193,26636760.135492,0
+NLY.US,D,20140324,000000,16.5754,16.5872,16.3272,16.4281,9300054.3248217,0
+NLY.US,D,20140325,000000,16.4454,16.4863,16.154,16.1814,14180845.589373,0
+NLY.US,D,20140326,000000,16.2856,16.3132,16.1814,16.2127,6769814.2378644,0
+NLY.US,D,20140327,000000,16.1976,16.3272,16.0664,16.3272,8292192.8031269,0
+NLY.US,D,20140328,000000,16.3869,16.4469,16.2101,16.2539,7053166.1497946,0
+NLY.US,D,20140331,000000,16.2686,16.4042,16.1066,16.3132,6968102.8247098,0
+NLY.US,D,20140401,000000,16.3566,16.3566,16.1508,16.3566,6026108.9724553,0
+NLY.US,D,20140402,000000,16.3272,16.3721,16.1932,16.2366,6207747.0969573,0
+NLY.US,D,20140403,000000,16.2256,16.2366,16.0318,16.1342,6639118.8062105,0
+NLY.US,D,20140404,000000,16.2101,16.4638,16.1795,16.4163,9221086.5394867,0
+NLY.US,D,20140407,000000,16.3721,16.6992,16.3721,16.6112,7585301.3396105,0
+NLY.US,D,20140408,000000,16.582,16.8042,16.582,16.7905,7480550.6429574,0
+NLY.US,D,20140409,000000,16.7592,16.9367,16.6859,16.9224,7833451.4416077,0
+NLY.US,D,20140410,000000,16.9224,17.0881,16.8926,16.9224,5934027.2238966,0
+NLY.US,D,20140411,000000,16.8926,17.0881,16.876,17.0417,6162702.2800311,0
+NLY.US,D,20140414,000000,17.0126,17.0719,16.8042,16.9099,4421703.1767842,0
+NLY.US,D,20140415,000000,16.9224,17.0719,16.8042,16.9828,8141120.3486369,0
+NLY.US,D,20140416,000000,16.9828,17.0719,16.9367,16.968,5316593.847442,0
+NLY.US,D,20140417,000000,16.9828,17.0719,16.627,16.7305,7646958.6066054,0
+NLY.US,D,20140421,000000,16.7305,16.8325,16.6992,16.7905,3919353.3192861,0
+NLY.US,D,20140422,000000,16.7905,17.027,16.7905,16.968,6487395.2557596,0
+NLY.US,D,20140423,000000,17.027,17.0564,16.9224,16.9525,3558136.2495005,0
+NLY.US,D,20140424,000000,16.9525,17.1014,16.9099,16.9964,4888743.7039153,0
+NLY.US,D,20140425,000000,16.9964,17.2347,16.9099,17.1758,8794381.108458,0
+NLY.US,D,20140428,000000,17.1474,17.2071,16.968,17.027,6815141.9747206,0
+NLY.US,D,20140429,000000,17.0417,17.0881,16.8042,16.876,5451240.3835255,0
+NLY.US,D,20140430,000000,16.9224,17.2071,16.9099,17.1758,9357488.1565917,0
+NLY.US,D,20140501,000000,17.2347,17.3986,17.2218,17.3397,7529211.5132642,0
+NLY.US,D,20140502,000000,17.1898,17.2822,17.1297,17.1614,4643663.0930929,0
+NLY.US,D,20140505,000000,17.1898,17.3397,17.1297,17.3087,3524428.864992,0
+NLY.US,D,20140506,000000,17.2822,17.3256,17.2071,17.2943,3236189.9321284,0
+NLY.US,D,20140507,000000,17.3087,17.6516,17.3087,17.6067,8290645.9750666,0
+NLY.US,D,20140508,000000,16.7729,17.1758,16.7592,17.1157,15052501.800209,0
+NLY.US,D,20140509,000000,17.1157,17.3986,17.1014,17.2822,8859861.3242136,0
+NLY.US,D,20140512,000000,17.2657,17.3544,17.1157,17.1297,5765343.6825809,0
+NLY.US,D,20140513,000000,17.1297,17.2218,17.0719,17.1474,4290183.1502873,0
+NLY.US,D,20140514,000000,17.2071,17.414,16.6532,17.3684,5214637.3244892,0
+NLY.US,D,20140515,000000,17.3684,17.4885,17.2495,17.3684,7000441.4958162,0
+NLY.US,D,20140516,000000,17.3087,17.3857,17.2347,17.3857,4970575.442626,0
+NLY.US,D,20140519,000000,17.3857,17.4575,17.3397,17.4457,3372996.3799581,0
+NLY.US,D,20140520,000000,17.4281,17.5165,17.3256,17.3544,4110156.4747125,0
+NLY.US,D,20140521,000000,17.3544,17.4575,17.3087,17.4457,5010303.1568837,0
+NLY.US,D,20140522,000000,17.3986,17.5043,17.3544,17.3986,4318498.2221265,0
+NLY.US,D,20140523,000000,17.4281,17.4885,17.3986,17.4885,3600838.15273,0
+NLY.US,D,20140527,000000,17.5165,17.5758,17.414,17.5043,5588606.1548245,0
+NLY.US,D,20140528,000000,17.5165,17.5629,17.4575,17.4723,4438948.531225,0
+NLY.US,D,20140529,000000,17.4723,17.5319,17.3986,17.3986,3340558.8769381,0
+NLY.US,D,20140530,000000,17.3986,17.5758,17.3544,17.5319,10331080.798179,0
+NLY.US,D,20140602,000000,17.5485,17.6225,17.4723,17.4885,4268367.6343739,0
+NLY.US,D,20140603,000000,17.4885,17.4885,17.2822,17.3087,5832949.5990358,0
+NLY.US,D,20140604,000000,17.3256,17.3256,17.027,17.1014,8878325.5150881,0
+NLY.US,D,20140605,000000,17.1474,17.2822,17.1297,17.2071,5149213.3125965,0
+NLY.US,D,20140606,000000,17.2495,17.3684,17.2218,17.2943,3389109.7831645,0
+NLY.US,D,20140609,000000,17.2943,17.3544,17.2495,17.2822,3197842.8779879,0
+NLY.US,D,20140610,000000,17.2657,17.3087,17.1297,17.1614,2958657.9709571,0
+NLY.US,D,20140611,000000,17.1614,17.2822,17.1014,17.2071,3852971.1265573,0
+NLY.US,D,20140612,000000,17.1898,17.1898,17.027,17.1614,4722799.4900176,0
+NLY.US,D,20140613,000000,17.1614,17.3087,17.0417,17.3087,5447976.2152017,0
+NLY.US,D,20140616,000000,17.2943,17.3256,17.1898,17.2347,4162628.8900972,0
+NLY.US,D,20140617,000000,17.2218,17.2495,17.0719,17.0719,4496298.7359907,0
+NLY.US,D,20140618,000000,17.1157,17.1758,16.9828,17.1297,7640318.1337477,0
+NLY.US,D,20140619,000000,17.1898,17.2218,17.1297,17.2071,3496598.9926867,0
+NLY.US,D,20140620,000000,17.2657,17.3256,17.0564,17.3256,8089406.2781303,0
+NLY.US,D,20140623,000000,17.3397,17.4885,17.3087,17.4723,4483690.0645035,0
+NLY.US,D,20140624,000000,17.5319,17.5319,17.3857,17.3857,4779417.686981,0
+NLY.US,D,20140625,000000,17.3857,17.4575,17.3256,17.3684,6189559.3096226,0
+NLY.US,D,20140626,000000,17.3684,17.5319,17.2943,17.4885,8704281.4285038,0
+NLY.US,D,20140627,000000,17.551,17.5802,17.3986,17.4269,7817349.1705675,0
+NLY.US,D,20140630,000000,17.4557,17.4723,17.3379,17.4435,5755810.7471418,0
+NLY.US,D,20140701,000000,17.4557,17.5334,17.1979,17.2439,4941135.2074585,0
+NLY.US,D,20140702,000000,17.1979,17.2285,16.9099,17.1076,8325824.1630863,0
+NLY.US,D,20140703,000000,17.0001,17.0152,16.8171,16.876,5999111.5689639,0
+NLY.US,D,20140707,000000,16.8926,16.9224,16.7426,16.8926,5598646.5541294,0
+NLY.US,D,20140708,000000,16.9099,17.1529,16.8926,17.0457,5275472.9833201,0
+NLY.US,D,20140709,000000,17.122,17.1363,16.9695,17.0314,4754838.9502195,0
+NLY.US,D,20140710,000000,17.0457,17.1979,16.9842,17.0752,4670824.7639138,0
+NLY.US,D,20140711,000000,17.0752,17.1076,17.0001,17.0457,2668681.3341115,0
+NLY.US,D,20140714,000000,17.0152,17.122,17.0001,17.0925,4032685.2869318,0
+NLY.US,D,20140715,000000,17.0616,17.1529,17.0457,17.122,3183088.9566314,0
+NLY.US,D,20140716,000000,17.122,17.167,17.0752,17.1363,4863709.091375,0
+NLY.US,D,20140717,000000,17.1076,17.167,17.0457,17.0457,3984880.7788686,0
+NLY.US,D,20140718,000000,17.0925,17.1824,17.0752,17.167,2300102.9158319,0
+NLY.US,D,20140721,000000,17.167,17.2439,17.1363,17.1979,2378968.6110581,0
+NLY.US,D,20140722,000000,17.1979,17.2439,17.167,17.2439,1891073.7355284,0
+NLY.US,D,20140723,000000,17.2439,17.2911,17.1979,17.2439,2222397.1380136,0
+NLY.US,D,20140724,000000,17.2439,17.276,17.1824,17.2285,2272662.1263087,0
+NLY.US,D,20140725,000000,17.1979,17.3032,17.1979,17.2911,1625938.120139,0
+NLY.US,D,20140728,000000,17.2911,17.551,17.2911,17.5175,3692488.4619717,0
+NLY.US,D,20140729,000000,17.5658,17.5802,17.4126,17.4126,2536996.4972527,0
+NLY.US,D,20140730,000000,17.3504,17.4126,17.0314,17.0616,4391991.9684021,0
+NLY.US,D,20140731,000000,17.0616,17.122,16.9099,16.9375,6538394.4239872,0
+NLY.US,D,20140801,000000,16.9842,17.2439,16.9695,17.0752,3539454.8456283,0
+NLY.US,D,20140804,000000,17.167,17.1979,17.0314,17.1076,3324928.2296191,0
+NLY.US,D,20140805,000000,17.1076,17.2439,17.0925,17.167,3769332.7187377,0
+NLY.US,D,20140806,000000,17.1824,17.2285,17.0457,17.1824,4824262.124917,0
+NLY.US,D,20140807,000000,17.5175,17.551,17.3212,17.4557,6754912.0686368,0
+NLY.US,D,20140808,000000,17.4723,17.5334,17.4269,17.4723,3534323.4600724,0
+NLY.US,D,20140811,000000,17.4557,17.4885,17.4126,17.4557,3050215.4216425,0
+NLY.US,D,20140812,000000,17.4885,17.5658,17.4723,17.5334,4213001.6703427,0
+NLY.US,D,20140813,000000,17.551,17.6571,17.5175,17.5658,3571189.936117,0
+NLY.US,D,20140814,000000,17.5802,17.7492,17.551,17.701,5421573.1607753,0
+NLY.US,D,20140815,000000,17.7625,17.9602,17.7168,17.9455,6390996.3988705,0
+NLY.US,D,20140818,000000,17.9602,17.9886,17.8373,17.8987,4340633.5841793,0
+NLY.US,D,20140819,000000,17.9293,18.0056,17.8987,17.9602,5337130.2503154,0
+NLY.US,D,20140820,000000,17.9602,18.112,17.9455,18.1006,8970165.3426705,0
+NLY.US,D,20140821,000000,18.067,18.2339,18.067,18.1904,5451735.0861278,0
+NLY.US,D,20140822,000000,18.1595,18.221,17.9293,17.9602,5530631.7342064,0
+NLY.US,D,20140825,000000,18.0228,18.067,17.9802,18.0228,3618387.6053677,0
+NLY.US,D,20140826,000000,18.0508,18.1739,18.0228,18.1006,3358465.3734406,0
+NLY.US,D,20140827,000000,18.1466,18.1595,18.0508,18.1466,3089990.3797271,0
+NLY.US,D,20140828,000000,18.1466,18.1595,18.0844,18.0844,2645275.0045054,0
+NLY.US,D,20140829,000000,18.112,18.1739,18.067,18.1595,3392389.1563981,0
+NLY.US,D,20140902,000000,18.1739,18.1904,17.9293,17.9886,5241112.8737535,0
+NLY.US,D,20140903,000000,18.0844,18.1466,18.0391,18.0844,7001952.2122156,0
+NLY.US,D,20140904,000000,18.0844,18.1006,17.8561,17.9179,5573198.965377,0
+NLY.US,D,20140905,000000,17.9802,18.0391,17.9602,18.0391,4749633.7122445,0
+NLY.US,D,20140908,000000,18.0228,18.0391,17.9293,18.0056,2820071.1910944,0
+NLY.US,D,20140909,000000,18.0056,18.0844,17.9293,17.9802,5290824.2404207,0
+NLY.US,D,20140910,000000,17.9293,17.9802,17.7945,17.8692,6267440.7584529,0
+NLY.US,D,20140911,000000,17.8692,17.9802,17.81,17.884,3809429.4235754,0
+NLY.US,D,20140912,000000,17.7768,17.824,17.3379,17.3647,9666627.0525833,0
+NLY.US,D,20140915,000000,17.3647,17.4885,17.3212,17.3647,3530982.995683,0
+NLY.US,D,20140916,000000,17.3647,17.5334,17.1979,17.4435,6635164.9866188,0
+NLY.US,D,20140917,000000,17.4885,17.5334,17.3379,17.3986,5096114.2377133,0
+NLY.US,D,20140918,000000,17.3986,17.4126,17.0314,17.1529,7482006.7845912,0
+NLY.US,D,20140919,000000,17.276,17.3504,17.122,17.2594,8787429.2064647,0
+NLY.US,D,20140922,000000,17.3032,17.3813,17.1363,17.1529,4440368.8327139,0
+NLY.US,D,20140923,000000,17.167,17.1979,17.1076,17.122,3611430.5445656,0
+NLY.US,D,20140924,000000,17.1363,17.276,17.0925,17.1529,4423662.7095402,0
+NLY.US,D,20140925,000000,17.1529,17.276,17.1076,17.2439,5671201.3972222,0
+NLY.US,D,20140926,000000,17.2144,17.2285,16.6955,17.122,9195497.7622857,0
+NLY.US,D,20140929,000000,17.0907,17.122,16.9658,17.027,6340383.5982626,0
+NLY.US,D,20140930,000000,17.027,17.0594,16.7128,16.7463,8773484.1320086,0
+NLY.US,D,20141001,000000,16.7765,17.2454,16.7463,17.2001,8173148.1336401,0
+NLY.US,D,20141002,000000,17.1076,17.1835,16.8572,16.9327,5990340.7796305,0
+NLY.US,D,20141003,000000,16.8395,16.9813,16.7765,16.9184,5012925.1892828,0
+NLY.US,D,20141006,000000,16.9184,17.0907,16.9032,16.9813,4145404.98544,0
+NLY.US,D,20141007,000000,17.0126,17.2796,16.9489,17.1835,5969213.2858873,0
+NLY.US,D,20141008,000000,17.2321,17.5441,17.1692,17.5139,7447832.3921376,0
+NLY.US,D,20141009,000000,17.5611,17.7794,17.466,17.5923,10337328.387027,0
+NLY.US,D,20141010,000000,17.6075,17.7492,17.5139,17.5282,5617733.6032752,0
+NLY.US,D,20141013,000000,17.5611,17.828,17.5282,17.6697,5973391.1063829,0
+NLY.US,D,20141014,000000,17.7643,17.8597,17.6888,17.7643,5554870.2611099,0
+NLY.US,D,20141015,000000,17.8902,18.0343,17.5611,17.6394,9096794.0039739,0
+NLY.US,D,20141016,000000,17.5758,17.701,17.3902,17.5611,7103526.4402925,0
+NLY.US,D,20141017,000000,17.5758,17.6394,17.5139,17.5611,4291410.4037249,0
+NLY.US,D,20141020,000000,17.5441,17.701,17.4818,17.701,3373299.120574,0
+NLY.US,D,20141021,000000,17.701,17.8111,17.6075,17.7338,3698211.7529464,0
+NLY.US,D,20141022,000000,17.7492,17.8902,17.701,17.7643,3163345.6527163,0
+NLY.US,D,20141023,000000,17.7794,17.7963,17.6394,17.701,2473234.9793418,0
+NLY.US,D,20141024,000000,17.7492,17.8111,17.6888,17.8111,3735190.6367175,0
+NLY.US,D,20141027,000000,17.7963,17.936,17.7338,17.9061,5268311.4707841,0
+NLY.US,D,20141028,000000,17.9238,17.9849,17.828,17.936,3036898.0927498,0
+NLY.US,D,20141029,000000,17.8722,17.9238,17.5441,17.6557,5338201.3819103,0
+NLY.US,D,20141030,000000,17.6394,17.7963,17.5923,17.7794,2946179.0842358,0
+NLY.US,D,20141031,000000,17.8597,17.8902,17.7168,17.8902,4648084.7351784,0
+NLY.US,D,20141103,000000,17.8597,18.0147,17.8431,17.8722,3316070.2835707,0
+NLY.US,D,20141104,000000,17.8902,17.954,17.6697,17.7794,3093361.7969686,0
+NLY.US,D,20141105,000000,17.7794,17.7963,17.6394,17.7794,3533438.5886229,0
+NLY.US,D,20141106,000000,17.6697,17.8722,17.6557,17.6697,3758845.675206,0
+NLY.US,D,20141107,000000,17.6244,17.7168,17.5758,17.6888,6465312.0248262,0
+NLY.US,D,20141110,000000,17.6244,17.7643,17.6244,17.7338,3464319.7836385,0
+NLY.US,D,20141111,000000,17.7338,17.7794,17.6394,17.7168,2634626.1372903,0
+NLY.US,D,20141112,000000,17.7168,17.7643,17.6394,17.7643,2778260.4041884,0
+NLY.US,D,20141113,000000,17.7643,17.8722,17.7338,17.8111,1895966.4583029,0
+NLY.US,D,20141114,000000,17.7963,17.936,17.7794,17.936,3308274.2375646,0
+NLY.US,D,20141117,000000,17.8722,18.0343,17.8597,18.0343,3515849.2230968,0
+NLY.US,D,20141118,000000,18.0343,18.0785,17.954,18.0343,2817853.4463874,0
+NLY.US,D,20141119,000000,17.9849,18.0619,17.9238,17.9849,1881525.0521468,0
+NLY.US,D,20141120,000000,18.0147,18.0958,17.936,18.0619,1902652.0028577,0
+NLY.US,D,20141121,000000,18.0958,18.0958,17.9238,18.0343,2895406.6320747,0
+NLY.US,D,20141124,000000,18.0472,18.1566,17.9699,18.1087,3053432.6176554,0
+NLY.US,D,20141125,000000,18.0958,18.1253,18.0472,18.1253,3325719.4279636,0
+NLY.US,D,20141126,000000,18.1253,18.1566,18.0343,18.0619,2739046.3986704,0
+NLY.US,D,20141128,000000,18.0785,18.1414,18.0343,18.0619,2250703.5213328,0
+NLY.US,D,20141201,000000,18.0619,18.0958,17.9849,18.0958,3526224.4019349,0
+NLY.US,D,20141202,000000,18.1087,18.189,18.0472,18.189,3652878.0427331,0
+NLY.US,D,20141203,000000,18.1253,18.2667,18.1087,18.2181,3091398.4629851,0
+NLY.US,D,20141204,000000,18.189,18.2667,18.1414,18.2667,2806675.1224902,0
+NLY.US,D,20141205,000000,18.0785,18.1087,17.8597,17.954,5676469.6269666,0
+NLY.US,D,20141208,000000,17.954,18.0472,17.6888,17.7963,5231259.2776265,0
+NLY.US,D,20141209,000000,17.7168,17.954,17.6697,17.9238,3895415.6323842,0
+NLY.US,D,20141210,000000,17.8597,17.9061,17.7492,17.7643,3843242.4279039,0
+NLY.US,D,20141211,000000,17.7643,18.0619,17.6697,18.0619,6545264.3280739,0
+NLY.US,D,20141212,000000,18.0147,18.0343,17.8722,17.8902,3631008.4950862,0
+NLY.US,D,20141215,000000,17.9061,17.9061,17.5139,17.5441,4305517.3018643,0
+NLY.US,D,20141216,000000,17.5139,17.6697,17.3407,17.3566,4747134.4051889,0
+NLY.US,D,20141217,000000,17.3902,17.5758,17.3407,17.5611,5855497.1227518,0
+NLY.US,D,20141218,000000,17.5923,17.6697,17.4527,17.6075,4129891.0901077,0
+NLY.US,D,20141219,000000,17.5611,17.7643,17.466,17.7643,9962527.6309103,0
+NLY.US,D,20141222,000000,17.7794,17.7963,17.6888,17.7492,4524764.7708633,0
+NLY.US,D,20141223,000000,17.7963,17.8111,17.6394,17.6557,3425862.4939015,0
+NLY.US,D,20141224,000000,17.6244,17.6697,17.4362,17.5758,3087391.4262088,0
+NLY.US,D,20141226,000000,17.5923,17.8722,17.5611,17.7794,3593705.4209161,0
+NLY.US,D,20141229,000000,17.7794,17.9566,17.7643,17.7963,5019206.4461455,0
+NLY.US,D,20141230,000000,17.7963,17.8771,17.5555,17.6852,6241338.000996,0
+NLY.US,D,20141231,000000,17.6354,17.7963,17.3968,17.4108,5622985.2705285,0
+NLY.US,D,20150102,000000,17.4733,17.8619,17.4108,17.7794,4508463.2068978,0
+NLY.US,D,20150105,000000,17.6852,17.7168,17.5231,17.6034,4022161.0456741,0
+NLY.US,D,20150106,000000,17.6852,17.7322,17.5865,17.6987,6083405.4170042,0
+NLY.US,D,20150107,000000,17.6852,17.7322,17.5401,17.62,3825640.8441468,0
+NLY.US,D,20150108,000000,17.6516,17.6852,17.5072,17.572,3354166.1851824,0
+NLY.US,D,20150109,000000,17.572,17.5865,17.3776,17.4108,3619932.2612979,0
+NLY.US,D,20150112,000000,17.3968,17.4733,17.2469,17.4108,3808371.8677923,0
+NLY.US,D,20150113,000000,17.4108,17.4108,17.0229,17.136,5018769.5765038,0
+NLY.US,D,20150114,000000,17.0399,17.1206,16.8623,17.1206,6072906.6982737,0
+NLY.US,D,20150115,000000,17.136,17.2001,17.0229,17.0564,4336649.354768,0
+NLY.US,D,20150116,000000,17.0229,17.2822,16.943,17.0881,6031252.0332097,0
+NLY.US,D,20150120,000000,17.1051,17.1835,16.7342,16.8296,5688861.9000049,0
+NLY.US,D,20150121,000000,16.8296,16.943,16.6859,16.9283,4814428.8925084,0
+NLY.US,D,20150122,000000,16.9751,17.2332,16.943,17.1835,5199292.0407462,0
+NLY.US,D,20150123,000000,17.2001,17.2469,16.8469,16.9905,7471026.6675545,0
+NLY.US,D,20150126,000000,16.9905,17.2001,16.943,17.1835,4767767.4678461,0
+NLY.US,D,20150127,000000,17.136,17.2469,17.0229,17.1529,3397928.087841,0
+NLY.US,D,20150128,000000,17.1692,17.1835,16.9751,16.9905,3736163.2079149,0
+NLY.US,D,20150129,000000,17.1051,17.2332,16.75,16.9905,6300062.621005,0
+NLY.US,D,20150130,000000,16.9121,17.0881,16.7817,17.0064,6446149.4941638,0
+NLY.US,D,20150202,000000,16.9751,16.9751,16.7162,16.8623,5883507.010329,0
+NLY.US,D,20150203,000000,16.7817,17.0719,16.7658,17.0719,4293700.1002374,0
+NLY.US,D,20150204,000000,17.0229,17.0881,16.7817,16.8152,4298330.5383172,0
+NLY.US,D,20150205,000000,16.7994,17.0719,16.7342,17.0229,6410662.5921713,0
+NLY.US,D,20150206,000000,16.9588,16.9588,16.6992,16.9121,6017533.4033037,0
+NLY.US,D,20150209,000000,16.9121,17.0564,16.8786,16.9905,3535055.7393911,0
+NLY.US,D,20150210,000000,16.9588,17.1051,16.943,16.943,4794745.0506514,0
+NLY.US,D,20150211,000000,16.9283,17.0229,16.8786,16.9283,2570646.591833,0
+NLY.US,D,20150212,000000,16.9905,17.2001,16.9905,17.1692,3820393.2496371,0
+NLY.US,D,20150213,000000,17.1692,17.2657,17.0881,17.2181,4139719.7067399,0
+NLY.US,D,20150217,000000,17.136,17.4108,17.1206,17.2332,3625031.3364202,0
+NLY.US,D,20150218,000000,17.2001,17.2469,16.9905,17.2181,3053659.8767543,0
+NLY.US,D,20150219,000000,17.1835,17.3776,17.1206,17.2822,4424632.5655753,0
+NLY.US,D,20150220,000000,17.2977,17.3304,17.2001,17.2657,3429766.3545037,0
+NLY.US,D,20150223,000000,17.2657,17.3304,17.1692,17.2657,3070301.3790615,0
+NLY.US,D,20150224,000000,17.2332,17.2332,17.0881,17.1529,5015664.2451847,0
+NLY.US,D,20150225,000000,17.0399,17.4435,16.9905,17.136,5057671.0668212,0
+NLY.US,D,20150226,000000,17.1051,17.1529,16.9751,17.0229,4424615.4600517,0
+NLY.US,D,20150227,000000,17.0229,17.1835,17.0064,17.1051,6025758.9880126,0
+NLY.US,D,20150302,000000,17.1051,17.2181,17.0399,17.0881,4065310.679195,0
+NLY.US,D,20150303,000000,17.0881,17.1051,17.0064,17.0719,3770131.7910531,0
+NLY.US,D,20150304,000000,17.0719,17.2469,17.0399,17.2001,4456915.3043345,0
+NLY.US,D,20150305,000000,17.1835,17.2001,17.0229,17.0881,3587523.5389999,0
+NLY.US,D,20150306,000000,16.9283,16.9905,16.7342,16.7994,6619773.0020813,0
+NLY.US,D,20150309,000000,16.7994,16.9905,16.7658,16.7994,3716859.2172877,0
+NLY.US,D,20150310,000000,16.7658,16.7658,16.6388,16.6694,4519192.1714058,0
+NLY.US,D,20150311,000000,16.6859,16.7658,16.5739,16.5891,5450485.2968419,0
+NLY.US,D,20150312,000000,16.6218,16.8152,16.6218,16.7658,4226497.1138933,0
+NLY.US,D,20150313,000000,16.7658,16.9121,16.6694,16.9121,5670721.356497,0
+NLY.US,D,20150316,000000,16.8623,17.0719,16.8623,16.943,4205013.9338662,0
+NLY.US,D,20150317,000000,16.9588,17.136,16.9283,17.0881,3851594.8107002,0
+NLY.US,D,20150318,000000,17.1051,17.3776,17.0564,17.2657,6934694.3795895,0
+NLY.US,D,20150319,000000,17.2657,17.3459,17.1529,17.2332,3670725.62021,0
+NLY.US,D,20150320,000000,17.2822,17.4575,17.2469,17.2977,13164417.187046,0
+NLY.US,D,20150323,000000,17.2977,17.6034,17.2822,17.5072,6996351.6465845,0
+NLY.US,D,20150324,000000,17.5231,17.5555,17.3968,17.3968,4516396.6401248,0
+NLY.US,D,20150325,000000,17.4435,17.5865,17.3968,17.3968,5861773.2208059,0
+NLY.US,D,20150326,000000,17.3968,17.5231,17.3776,17.4251,4279473.7349493,0
+NLY.US,D,20150327,000000,17.4597,17.5758,17.3459,17.4435,4771286.3184098,0
+NLY.US,D,20150330,000000,17.4435,17.5087,17.2594,17.3087,6339338.5322272,0
+NLY.US,D,20150331,000000,17.3087,17.3595,17.2285,17.2285,5701015.510262,0
+NLY.US,D,20150401,000000,17.2285,17.3595,17.2108,17.2943,4478103.8892335,0
+NLY.US,D,20150402,000000,17.3272,17.3938,17.2594,17.3087,2517202.1482831,0
+NLY.US,D,20150406,000000,17.3087,17.4755,17.3087,17.4251,3171721.1143938,0
+NLY.US,D,20150407,000000,17.4597,17.4755,17.2439,17.2594,5533118.0084819,0
+NLY.US,D,20150408,000000,17.1791,17.3087,17.1614,17.2439,5980868.3923146,0
+NLY.US,D,20150409,000000,17.2439,17.2943,17.1268,17.1268,5906298.0841189,0
+NLY.US,D,20150410,000000,17.1791,17.3087,17.1791,17.2285,3433722.6177417,0
+NLY.US,D,20150413,000000,17.2108,17.2594,17.1441,17.1441,4973853.1867622,0
+NLY.US,D,20150414,000000,17.1938,17.2439,17.0774,17.0951,5523694.7656066,0
+NLY.US,D,20150415,000000,17.0774,17.1614,16.9964,16.9964,4854171.2686433,0
+NLY.US,D,20150416,000000,16.9964,17.1117,16.9121,17.0457,3292774.7325935,0
+NLY.US,D,20150417,000000,17.027,17.1268,17.0126,17.0457,3452738.8011468,0
+NLY.US,D,20150420,000000,17.0627,17.0951,17.0126,17.0951,3570078.3486009,0
+NLY.US,D,20150421,000000,17.0951,17.1441,16.9625,16.9779,3642321.4910418,0
+NLY.US,D,20150422,000000,16.9964,17.027,16.9463,17.0126,2531370.6806106,0
+NLY.US,D,20150423,000000,17.0126,17.027,16.9625,16.9964,2563081.8776698,0
+NLY.US,D,20150424,000000,16.9964,17.0126,16.9463,16.9779,2647816.6680954,0
+NLY.US,D,20150427,000000,16.9463,16.9964,16.9287,16.9463,3092034.0825195,0
+NLY.US,D,20150428,000000,16.9121,16.9625,16.7305,16.813,4846838.4293554,0
+NLY.US,D,20150429,000000,16.6642,16.813,16.6314,16.7305,7418974.8308364,0
+NLY.US,D,20150430,000000,16.7791,16.7975,16.582,16.6815,10374154.407151,0
+NLY.US,D,20150501,000000,16.6469,16.8296,16.6469,16.7644,4908474.2465668,0
+NLY.US,D,20150504,000000,16.7305,16.8469,16.7128,16.813,5142826.4359139,0
+NLY.US,D,20150505,000000,16.7791,16.7975,16.5972,16.6314,5191785.1595437,0
+NLY.US,D,20150506,000000,16.5972,16.6149,16.4664,16.532,6853998.9363734,0
+NLY.US,D,20150507,000000,16.399,16.697,16.1508,16.6642,8754933.8704838,0
+NLY.US,D,20150508,000000,16.7475,16.8296,16.5972,16.7305,4440193.161702,0
+NLY.US,D,20150511,000000,16.6815,16.6815,16.5478,16.582,5851556.6074561,0
+NLY.US,D,20150512,000000,16.5651,16.813,16.5478,16.7305,4373359.1659379,0
+NLY.US,D,20150513,000000,16.7644,16.813,16.6314,16.6469,3260282.6548075,0
+NLY.US,D,20150514,000000,16.6815,16.7975,16.6815,16.7644,2272104.431937,0
+NLY.US,D,20150515,000000,16.7644,16.8958,16.7305,16.8623,3467937.7376323,0
+NLY.US,D,20150518,000000,16.813,16.9121,16.7975,16.9121,2668926.5132828,0
+NLY.US,D,20150519,000000,16.8804,16.9779,16.813,16.8804,5392753.6117488,0
+NLY.US,D,20150520,000000,16.8958,16.9964,16.8958,16.9121,4905817.1885718,0
+NLY.US,D,20150521,000000,16.9287,17.0126,16.9121,16.9463,3952231.4931756,0
+NLY.US,D,20150522,000000,16.9779,16.9964,16.9121,16.9779,4407654.9261542,0
+NLY.US,D,20150526,000000,16.9779,16.9964,16.9287,16.9463,3320467.7607102,0
+NLY.US,D,20150527,000000,16.9287,17.0627,16.9121,16.9964,4252566.2033356,0
+NLY.US,D,20150528,000000,16.9779,17.1938,16.9779,17.1117,7879359.4086838,0
+NLY.US,D,20150529,000000,17.1938,17.2943,17.1117,17.2943,22507096.847516,0
+NLY.US,D,20150601,000000,17.3087,17.3272,17.0951,17.1441,4644676.120211,0
+NLY.US,D,20150602,000000,17.0774,17.0951,16.9121,16.9625,4394917.0129331,0
+NLY.US,D,20150603,000000,16.9287,16.9287,16.6815,16.7791,6404476.6375113,0
+NLY.US,D,20150604,000000,16.697,16.7791,16.6314,16.697,8742623.0523194,0
+NLY.US,D,20150605,000000,16.5478,16.7128,16.4321,16.4664,10828249.582647,0
+NLY.US,D,20150608,000000,16.4488,16.5162,16.3493,16.4163,8664144.810778,0
+NLY.US,D,20150609,000000,16.399,16.4664,16.2167,16.3007,6085738.5561163,0
+NLY.US,D,20150610,000000,16.266,16.3663,16.2337,16.3173,4951951.3286819,0
+NLY.US,D,20150611,000000,16.3324,16.5478,16.3173,16.532,5539008.8249813,0
+NLY.US,D,20150612,000000,16.4985,16.532,16.3824,16.4488,2467821.4884051,0
+NLY.US,D,20150615,000000,16.4321,16.4811,16.2834,16.3173,4779707.666333,0
+NLY.US,D,20150616,000000,16.3007,16.3493,16.2337,16.2834,4360445.581705,0
+NLY.US,D,20150617,000000,16.2506,16.5162,16.2337,16.4811,6982689.7635743,0
+NLY.US,D,20150618,000000,16.5162,16.582,16.4811,16.5651,5737399.5019353,0
+NLY.US,D,20150619,000000,16.582,16.6314,16.3824,16.3824,10220454.21842,0
+NLY.US,D,20150622,000000,16.4488,16.532,16.3663,16.3663,3504717.599994,0
+NLY.US,D,20150623,000000,16.4163,16.4664,16.3493,16.4163,3355319.8577168,0
+NLY.US,D,20150624,000000,16.4163,16.4664,16.3324,16.3324,4186221.2083326,0
+NLY.US,D,20150625,000000,16.3493,16.3493,16.1839,16.1839,4753569.6117638,0
+NLY.US,D,20150626,000000,16.1839,16.1839,15.8929,15.9099,6640421.2696482,0
+NLY.US,D,20150629,000000,15.8253,15.9446,15.7055,15.739,5865622.7781586,0
+NLY.US,D,20150630,000000,15.739,15.9099,15.7055,15.7055,8260387.9329627,0
+NLY.US,D,20150701,000000,15.7902,15.9622,15.672,15.9099,4308475.1998611,0
+NLY.US,D,20150702,000000,15.9276,16.0303,15.9099,15.9788,3674871.6733049,0
+NLY.US,D,20150706,000000,15.9276,16.0819,15.9099,16.0303,4902170.4538557,0
+NLY.US,D,20150707,000000,16.1839,16.5423,16.1839,16.5253,10154200.995909,0
+NLY.US,D,20150708,000000,16.4911,16.5766,16.3721,16.4226,6802741.5561948,0
+NLY.US,D,20150709,000000,16.4575,16.5084,16.2174,16.2351,3963759.8015152,0
+NLY.US,D,20150710,000000,16.2856,16.3556,16.1673,16.2524,2762970.7812762,0
+NLY.US,D,20150713,000000,16.2351,16.3375,16.1673,16.2351,3427703.91709,0
+NLY.US,D,20150714,000000,16.1839,16.3036,16.1673,16.2686,3657626.5903802,0
+NLY.US,D,20150715,000000,16.2686,16.7128,16.1839,16.6447,11501498.554039,0
+NLY.US,D,20150716,000000,16.6793,16.7817,16.5596,16.5935,5281523.4513729,0
+NLY.US,D,20150717,000000,16.5596,16.7305,16.5253,16.7128,6863540.2888161,0
+NLY.US,D,20150720,000000,16.7305,16.8675,16.5766,16.7658,7844781.0000545,0
+NLY.US,D,20150721,000000,16.697,16.8171,16.6623,16.697,8020150.9004737,0
+NLY.US,D,20150722,000000,16.6793,16.7475,16.5766,16.6112,3037875.8227558,0
+NLY.US,D,20150723,000000,16.5935,16.6274,16.4752,16.5423,4367867.4783221,0
+NLY.US,D,20150724,000000,16.4752,16.6623,16.3556,16.3556,3374219.0176194,0
+NLY.US,D,20150727,000000,16.3375,16.5596,16.2686,16.4575,4281967.3401635,0
+NLY.US,D,20150728,000000,16.4911,16.8675,16.4226,16.697,6163639.8256326,0
+NLY.US,D,20150729,000000,16.6623,16.8171,16.5935,16.8171,3004639.2474201,0
+NLY.US,D,20150730,000000,16.7475,17.0719,16.697,16.9872,4612870.435498,0
+NLY.US,D,20150731,000000,17.0719,17.2263,16.9872,17.0045,6237954.3655234,0
+NLY.US,D,20150803,000000,17.0211,17.1758,17.0045,17.125,4835502.3545186,0
+NLY.US,D,20150804,000000,17.0893,17.1758,16.9525,17.0211,2951915.6795065,0
+NLY.US,D,20150805,000000,17.0564,17.0719,16.8502,16.8851,8297220.1979601,0
+NLY.US,D,20150806,000000,17.1758,17.3109,17.1076,17.2439,10325335.242872,0
+NLY.US,D,20150807,000000,17.2263,17.2778,17.1404,17.2263,6240878.8670218,0
+NLY.US,D,20150810,000000,17.2439,17.2778,17.1577,17.2082,7270748.4096496,0
+NLY.US,D,20150811,000000,17.192,17.4299,17.1404,17.3611,9901936.8797343,0
+NLY.US,D,20150812,000000,17.4299,17.5683,17.347,17.5175,15888983.624254,0
+NLY.US,D,20150813,000000,17.5839,17.6372,17.4487,17.6008,5959480.5144902,0
+NLY.US,D,20150814,000000,17.5175,17.7901,17.4818,17.7573,4965133.1709674,0
+NLY.US,D,20150817,000000,17.7385,17.7739,17.6539,17.7213,9280743.8178048,0
+NLY.US,D,20150818,000000,17.6697,17.824,17.5683,17.7901,10209731.22727,0
+NLY.US,D,20150819,000000,17.7901,17.8932,17.6888,17.8413,10531390.008936,0
+NLY.US,D,20150820,000000,17.7901,17.9949,17.7901,17.8078,8256026.5674839,0
+NLY.US,D,20150821,000000,17.7901,17.9441,17.5334,17.5334,8632394.7868955,0
+NLY.US,D,20150824,000000,16.9014,17.551,16.6112,17.0384,13143884.042368,0
+NLY.US,D,20150825,000000,17.5334,17.5839,16.8675,16.8851,7776320.0789372,0
+NLY.US,D,20150826,000000,17.0045,17.1577,16.9184,17.0564,6047662.4751904,0
+NLY.US,D,20150827,000000,17.0893,17.5175,17.0893,17.4487,4945060.5178443,0
+NLY.US,D,20150828,000000,17.466,17.5175,17.2778,17.3791,3559069.4508421,0
+NLY.US,D,20150831,000000,17.3791,17.414,17.1577,17.192,4122337.7796267,0
+NLY.US,D,20150901,000000,17.0564,17.2263,17.0211,17.2082,4105016.9436691,0
+NLY.US,D,20150902,000000,17.2439,17.4487,17.192,17.3286,5276960.077806,0
+NLY.US,D,20150903,000000,17.414,17.4988,17.2778,17.466,4108819.8002274,0
+NLY.US,D,20150904,000000,17.3986,17.4299,17.1404,17.2594,3477031.902816,0
+NLY.US,D,20150908,000000,17.4299,17.4487,17.2594,17.3986,3753164.7407657,0
+NLY.US,D,20150909,000000,17.4487,17.5175,17.1076,17.1076,5105508.42835,0
+NLY.US,D,20150910,000000,17.1577,17.1758,16.9525,17.0045,5199003.1474591,0
+NLY.US,D,20150911,000000,17.0384,17.2439,17.0045,17.2439,2907502.6808872,0
+NLY.US,D,20150914,000000,17.2778,17.347,17.2082,17.2951,2424811.1427188,0
+NLY.US,D,20150915,000000,17.2778,17.4487,17.2439,17.3611,3305815.1149139,0
+NLY.US,D,20150916,000000,17.3611,17.5175,17.3109,17.4299,3140745.7263645,0
+NLY.US,D,20150917,000000,17.414,17.9802,17.3109,17.8078,7958185.4625381,0
+NLY.US,D,20150918,000000,17.8744,17.9802,17.7213,17.7213,8841880.4322592,0
+NLY.US,D,20150921,000000,17.7385,18.0641,17.7385,18.0295,6192955.4348427,0
+NLY.US,D,20150922,000000,17.9441,18.0295,17.7385,17.7739,5007672.4359645,0
+NLY.US,D,20150923,000000,17.8078,18.0129,17.7739,17.9602,3858315.6523671,0
+NLY.US,D,20150924,000000,17.9441,18.0991,17.824,18.0295,5443302.3345222,0
+NLY.US,D,20150925,000000,18.0793,18.0991,17.8078,17.8078,7180633.7963019,0
+NLY.US,D,20150928,000000,17.7374,17.7724,17.4026,17.4723,8511808.4481571,0
+NLY.US,D,20150929,000000,17.4723,17.5802,17.1385,17.1567,6261073.9739722,0
+NLY.US,D,20150930,000000,17.2263,17.4026,17.0498,17.3665,5874965.9237409,0
+NLY.US,D,20151001,000000,17.4196,17.5425,17.3143,17.4557,3591402.6916233,0
+NLY.US,D,20151002,000000,17.4196,17.6329,17.3857,17.6144,3867259.3975498,0
+NLY.US,D,20151005,000000,17.5949,17.9293,17.5949,17.9293,3330755.5113166,0
+NLY.US,D,20151006,000000,17.9146,17.9665,17.8597,17.9146,4018824.3825124,0
+NLY.US,D,20151007,000000,17.9146,18.0376,17.8771,17.9996,3029406.416457,0
+NLY.US,D,20151008,000000,17.9996,18.0892,17.8431,17.9293,4712727.0517951,0
+NLY.US,D,20151009,000000,18.0516,18.0892,17.8597,17.9665,5814670.0392094,0
+NLY.US,D,20151012,000000,18.0185,18.2133,18.0185,18.1234,2741764.2763048,0
+NLY.US,D,20151013,000000,18.0516,18.2133,18.0376,18.1595,4197727.7953726,0
+NLY.US,D,20151014,000000,18.1753,18.2133,17.9996,18.0185,3768828.2415504,0
+NLY.US,D,20151015,000000,18.0376,18.1069,17.7724,17.9146,5715046.6553684,0
+NLY.US,D,20151016,000000,17.9665,17.9849,17.7724,17.8431,2839593.7523005,0
+NLY.US,D,20151019,000000,17.8431,17.8954,17.7901,17.8078,2542172.9545055,0
+NLY.US,D,20151020,000000,17.8078,18.0376,17.8078,17.9665,3523731.3397529,0
+NLY.US,D,20151021,000000,17.9849,18.0892,17.8954,17.9146,2760087.0072145,0
+NLY.US,D,20151022,000000,17.9996,18.0892,17.8771,17.9477,3955686.5374211,0
+NLY.US,D,20151023,000000,17.9665,18.0185,17.8431,17.9146,2122505.2246042,0
+NLY.US,D,20151026,000000,17.9665,18.0185,17.8431,17.9477,2813734.8164335,0
+NLY.US,D,20151027,000000,17.9146,17.9477,17.5611,17.5611,6380417.8543634,0
+NLY.US,D,20151028,000000,17.5802,17.7901,17.4196,17.6144,5206866.8010106,0
+NLY.US,D,20151029,000000,17.5949,17.666,17.2616,17.526,4553601.6969297,0
+NLY.US,D,20151030,000000,17.526,17.6852,17.3327,17.5087,6842108.1538434,0
+NLY.US,D,20151102,000000,17.5087,17.666,17.3857,17.666,4582667.7827085,0
+NLY.US,D,20151103,000000,17.6144,17.666,17.4196,17.526,3191033.2505082,0
+NLY.US,D,20151104,000000,17.5425,17.5802,17.2796,17.3327,5027043.4911047,0
+NLY.US,D,20151105,000000,17.3327,17.3327,16.8926,16.9099,7173997.9392205,0
+NLY.US,D,20151106,000000,16.7868,16.8207,16.5754,16.7342,7739177.1993529,0
+NLY.US,D,20151109,000000,16.6635,16.8042,16.6274,16.7342,4946722.4687934,0
+NLY.US,D,20151110,000000,16.7519,16.9625,16.6988,16.8572,3605326.5878125,0
+NLY.US,D,20151111,000000,16.8926,16.9452,16.8395,16.8572,2018506.6279561,0
+NLY.US,D,20151112,000000,16.8395,16.9452,16.6988,16.7162,3700802.0179449,0
+NLY.US,D,20151113,000000,16.7342,16.9452,16.6635,16.8395,3057765.7454444,0
+NLY.US,D,20151116,000000,16.8395,16.9625,16.7519,16.9099,3557588.3297137,0
+NLY.US,D,20151117,000000,16.8572,16.8926,16.7162,16.7519,4007119.0455793,0
+NLY.US,D,20151118,000000,16.7868,16.9099,16.7519,16.9099,3023042.347139,0
+NLY.US,D,20151119,000000,16.9452,17.0152,16.7519,16.7868,3066289.4549928,0
+NLY.US,D,20151120,000000,16.8572,16.9283,16.7519,16.7868,3488483.6435742,0
+NLY.US,D,20151123,000000,16.8042,16.8926,16.7519,16.7868,2529071.2095131,0
+NLY.US,D,20151124,000000,16.7519,16.9625,16.7162,16.9099,3628968.0504884,0
+NLY.US,D,20151125,000000,16.8926,16.9452,16.7868,16.8042,1756516.7998066,0
+NLY.US,D,20151127,000000,16.8572,17.0679,16.8207,17.0332,1526807.809803,0
+NLY.US,D,20151130,000000,17.0152,17.0152,16.7868,16.8572,4580425.0585066,0
+NLY.US,D,20151201,000000,16.8926,17.0332,16.8207,16.8926,3923004.9412946,0
+NLY.US,D,20151202,000000,16.8395,16.8745,16.6635,16.6988,4749687.4724613,0
+NLY.US,D,20151203,000000,16.6635,16.7868,16.6454,16.6635,3413276.6297789,0
+NLY.US,D,20151204,000000,16.7162,16.8395,16.6988,16.7162,2751391.1563656,0
+NLY.US,D,20151207,000000,16.6815,16.7342,16.5581,16.6815,3074643.4668866,0
+NLY.US,D,20151208,000000,16.6108,16.6635,16.4528,16.5408,3376994.7282144,0
+NLY.US,D,20151209,000000,16.4698,16.6274,16.4528,16.4882,3104252.0421273,0
+NLY.US,D,20151210,000000,16.4698,16.5927,16.4528,16.5055,2518103.8537401,0
+NLY.US,D,20151211,000000,16.4882,16.5754,16.1703,16.2237,3652154.7234504,0
+NLY.US,D,20151214,000000,16.2064,16.2591,15.8013,15.9423,6081520.0081837,0
+NLY.US,D,20151215,000000,15.9423,16.1703,15.8374,16.1007,3901017.2840804,0
+NLY.US,D,20151216,000000,16.1007,16.5581,16.1007,16.5055,6281588.9270618,0
+NLY.US,D,20151217,000000,16.5227,16.6635,16.4698,16.6108,3459102.8704648,0
+NLY.US,D,20151218,000000,16.5754,16.7519,16.5754,16.6988,5899289.9782627,0
+NLY.US,D,20151221,000000,16.7519,16.8572,16.6274,16.8395,4351227.6051125,0
+NLY.US,D,20151222,000000,16.8395,17.2616,16.7868,17.1206,5395372.9289856,0
+NLY.US,D,20151223,000000,17.1567,17.2439,17.1206,17.192,2780942.9847106,0
+NLY.US,D,20151224,000000,17.2263,17.2263,17.1036,17.1567,1363311.5863899,0
+NLY.US,D,20151228,000000,17.1739,17.192,17.0152,17.1567,3625349.2819458,0
+NLY.US,D,20151229,000000,17.1743,17.1924,16.9382,17.0657,5635182.3233849,0
+NLY.US,D,20151230,000000,17.0292,17.1014,16.9751,17.0108,3674225.7361527,0
+NLY.US,D,20151231,000000,16.9559,17.2108,16.9382,17.0292,4212440.7177758,0
+NLY.US,D,20160104,000000,16.9202,17.3379,16.8657,17.3021,4528785.3834519,0
+NLY.US,D,20160105,000000,17.3021,17.5378,17.2295,17.4108,3975761.9057067,0
+NLY.US,D,20160106,000000,17.3566,17.5923,17.3201,17.5191,3659956.4712975,0
+NLY.US,D,20160107,000000,17.3379,17.4465,17.1567,17.1567,3943393.9108457,0
+NLY.US,D,20160108,000000,17.1924,17.283,17.0657,17.0833,4049240.7185883,0
+NLY.US,D,20160111,000000,17.0292,17.1567,16.9751,17.048,3276205.9966405,0
+NLY.US,D,20160112,000000,17.1194,17.1194,16.6841,16.8108,4995974.4299702,0
+NLY.US,D,20160113,000000,16.7935,16.83,16.4841,16.5931,5572163.9454426,0
+NLY.US,D,20160114,000000,16.5931,16.666,16.3386,16.4668,6984186.632645,0
+NLY.US,D,20160115,000000,16.2127,16.3036,15.7946,16.2672,8152049.4206191,0
+NLY.US,D,20160119,000000,16.2837,16.3754,15.9224,15.9762,8325295.2494366,0
+NLY.US,D,20160120,000000,15.8127,15.8848,14.9774,15.7946,11591907.490998,0
+NLY.US,D,20160121,000000,15.7946,16.1021,15.6679,15.7773,6726901.0949948,0
+NLY.US,D,20160122,000000,15.9033,16.4115,15.8495,16.3578,5628932.8339233,0
+NLY.US,D,20160125,000000,16.3939,16.5025,16.1209,16.1401,6382795.5221402,0
+NLY.US,D,20160126,000000,16.2672,16.7935,16.2299,16.7209,6037995.410725,0
+NLY.US,D,20160127,000000,16.7935,16.8837,16.5397,16.6484,4256682.1181269,0
+NLY.US,D,20160128,000000,16.7021,17.0086,16.6292,16.7935,4421306.2200309,0
+NLY.US,D,20160129,000000,16.9751,17.2657,16.8027,17.2469,6500697.6512586,0
+NLY.US,D,20160201,000000,17.2295,17.4465,17.1014,17.3021,4338819.5841319,0
+NLY.US,D,20160202,000000,17.2469,17.5555,17.1014,17.5013,5394706.0850825,0
+NLY.US,D,20160203,000000,17.5378,17.701,17.4648,17.5555,5666254.6427145,0
+NLY.US,D,20160204,000000,17.5555,17.8822,17.5555,17.6825,6419221.5988319,0
+NLY.US,D,20160205,000000,17.6464,17.7923,17.5378,17.6648,3868125.262862,0
+NLY.US,D,20160208,000000,17.6285,17.8822,17.5378,17.8464,4290169.0314425,0
+NLY.US,D,20160209,000000,17.81,17.8373,17.5013,17.7374,5154643.6375405,0
+NLY.US,D,20160210,000000,17.7566,17.8464,17.5923,17.701,3403184.3708705,0
+NLY.US,D,20160211,000000,17.5555,17.6097,17.283,17.4108,3807585.0137079,0
+NLY.US,D,20160212,000000,17.5013,17.7643,17.4281,17.6648,3318905.4562238,0
+NLY.US,D,20160216,000000,17.7374,17.8637,17.6285,17.8464,4453115.7059714,0
+NLY.US,D,20160217,000000,17.9002,18.1178,17.81,17.9739,5348514.1120115,0
+NLY.US,D,20160218,000000,18.0276,18.0825,17.9102,18.0472,4056223.0304015,0
+NLY.US,D,20160219,000000,17.9739,18.0472,17.9267,18.0096,3246718.24613,0
+NLY.US,D,20160222,000000,18.1006,18.1904,18.0096,18.1366,5021236.5731259,0
+NLY.US,D,20160223,000000,18.1543,18.4461,18.1543,18.228,6518983.9989912,0
+NLY.US,D,20160224,000000,18.1739,18.3186,18.0096,18.1543,5743349.2374603,0
+NLY.US,D,20160225,000000,18.4254,18.5197,18.1904,18.4461,5471629.8961089,0
+NLY.US,D,20160226,000000,18.5197,18.6622,18.4633,18.4821,5168363.896544,0
+NLY.US,D,20160229,000000,18.5197,18.6257,18.3731,18.3897,7229874.6253127,0
+NLY.US,D,20160301,000000,18.5197,18.5359,18.273,18.3555,4582865.7180526,0
+NLY.US,D,20160302,000000,18.3555,18.5197,18.2821,18.4633,4085555.4736186,0
+NLY.US,D,20160303,000000,18.5197,18.6979,18.4633,18.6257,3924179.5205801,0
+NLY.US,D,20160304,000000,18.6257,18.8059,18.5926,18.6622,3906196.7280117,0
+NLY.US,D,20160307,000000,18.6979,18.8059,18.5359,18.6622,4537483.4064308,0
+NLY.US,D,20160308,000000,18.6453,18.6979,18.4088,18.5727,3301957.9551061,0
+NLY.US,D,20160309,000000,18.5926,18.701,18.4821,18.6622,2808205.6595755,0
+NLY.US,D,20160310,000000,18.6979,18.6979,18.3731,18.5727,3525784.0025817,0
+NLY.US,D,20160311,000000,18.6788,18.7915,18.6453,18.7915,4325823.7304761,0
+NLY.US,D,20160314,000000,18.6788,18.7274,18.5359,18.5727,4398199.1013294,0
+NLY.US,D,20160315,000000,18.5926,18.6788,18.4254,18.6257,3160579.1736735,0
+NLY.US,D,20160316,000000,18.6453,18.8059,18.5536,18.7716,3213443.9300356,0
+NLY.US,D,20160317,000000,18.8457,19.0073,18.7348,18.864,6213861.9143607,0
+NLY.US,D,20160318,000000,18.9179,18.9812,18.8257,18.8983,5261836.0798047,0
+NLY.US,D,20160321,000000,18.8983,19.0276,18.8983,18.9536,3410599.2080652,0
+NLY.US,D,20160322,000000,18.9919,19.0276,18.881,18.9716,3190817.938124,0
+NLY.US,D,20160323,000000,18.9716,18.9919,18.8983,18.9179,3779531.1404987,0
+NLY.US,D,20160324,000000,18.881,18.9919,18.6979,18.9536,3764174.7245897,0
+NLY.US,D,20160328,000000,18.9716,18.9996,18.8059,18.8983,3780045.9353035,0
+NLY.US,D,20160329,000000,18.9359,18.9933,18.6564,18.9738,7207523.4078431,0
+NLY.US,D,20160330,000000,19.0482,19.2147,19.0107,19.0313,3716235.544468,0
+NLY.US,D,20160331,000000,19.0685,19.274,18.9933,19.1812,6494193.4795571,0
+NLY.US,D,20160401,000000,19.1415,19.3473,19.0685,19.3296,6322402.7063083,0
+NLY.US,D,20160404,000000,19.3093,19.3296,19.1241,19.1992,2902527.9602061,0
+NLY.US,D,20160405,000000,19.1241,19.3093,19.1241,19.2346,5188154.7158024,0
+NLY.US,D,20160406,000000,19.2346,19.3193,19.105,19.1992,2959326.9869901,0
+NLY.US,D,20160407,000000,19.1992,19.4051,19.1812,19.3473,3820456.5129227,0
+NLY.US,D,20160408,000000,19.3849,19.4799,19.3473,19.4603,2806993.3395317,0
+NLY.US,D,20160411,000000,18.9933,19.5358,18.9933,19.517,20124269.176036,0
+NLY.US,D,20160412,000000,19.4799,19.4964,19.2898,19.3643,4586499.6915051,0
+NLY.US,D,20160413,000000,19.4051,19.4603,19.2545,19.4051,5080159.3999955,0
+NLY.US,D,20160414,000000,19.4799,19.4799,19.2898,19.3473,3392395.1297557,0
+NLY.US,D,20160415,000000,19.4051,19.4799,19.3296,19.4603,2825455.6297927,0
+NLY.US,D,20160418,000000,19.4389,19.517,19.3643,19.4603,3300537.9251335,0
+NLY.US,D,20160419,000000,19.4799,19.5455,19.4235,19.5358,3341709.8343098,0
+NLY.US,D,20160420,000000,19.5543,19.6106,19.4389,19.4389,2876714.3675527,0
+NLY.US,D,20160421,000000,19.4051,19.4504,19.1617,19.2147,4971546.1132099,0
+NLY.US,D,20160422,000000,19.1992,19.2799,19.105,19.1241,3089290.4108419,0
+NLY.US,D,20160425,000000,19.1241,19.4051,19.105,19.4051,3533259.3878998,0
+NLY.US,D,20160426,000000,19.4389,19.517,19.1617,19.274,4412486.8292892,0
+NLY.US,D,20160427,000000,19.2346,19.3643,19.1415,19.3473,2810202.6615737,0
+NLY.US,D,20160428,000000,19.3296,19.4051,19.2545,19.3849,3044568.1552171,0
+NLY.US,D,20160429,000000,19.4051,19.5455,19.2644,19.4799,4202644.1400607,0
+NLY.US,D,20160502,000000,19.4964,19.5719,19.3473,19.4603,3959126.1052406,0
+NLY.US,D,20160503,000000,19.517,19.517,19.1992,19.2545,3818544.49551,0
+NLY.US,D,20160504,000000,19.2545,19.5358,19.1617,19.5358,4705850.0882862,0
+NLY.US,D,20160505,000000,19.4603,19.8512,19.3849,19.8512,7166044.6853075,0
+NLY.US,D,20160506,000000,19.8165,20.2846,19.8165,20.2846,6506944.1540418,0
+NLY.US,D,20160509,000000,20.3387,20.4702,20.2283,20.4117,5039920.6921605,0
+NLY.US,D,20160510,000000,20.4702,20.5645,20.3609,20.5454,4691460.5417335,0
+NLY.US,D,20160511,000000,20.5454,20.7314,20.5038,20.6371,6516460.5269899,0
+NLY.US,D,20160512,000000,20.6765,20.7679,20.5038,20.7501,4820653.1309593,0
+NLY.US,D,20160513,000000,20.7873,20.8061,20.6198,20.6533,3078368.9413143,0
+NLY.US,D,20160516,000000,20.6198,20.7873,20.6198,20.7873,3996860.0756951,0
+NLY.US,D,20160517,000000,20.7873,20.7873,20.4702,20.5454,4553064.0947599,0
+NLY.US,D,20160518,000000,20.5796,20.6006,19.8897,20.1133,6891818.4344457,0
+NLY.US,D,20160519,000000,19.9627,20.264,19.9083,20.2106,4833890.0910427,0
+NLY.US,D,20160520,000000,20.264,20.4323,20.264,20.4117,3645053.7590375,0
+NLY.US,D,20160523,000000,20.4868,20.5645,20.1528,20.1528,7033140.4689826,0
+NLY.US,D,20160524,000000,20.1678,20.2747,20.0592,20.0957,6312737.2709403,0
+NLY.US,D,20160525,000000,20.1133,20.1133,19.8165,19.9627,11283424.035228,0
+NLY.US,D,20160526,000000,19.9837,20.1528,19.9627,20.0007,3779442.3546857,0
+NLY.US,D,20160527,000000,20.0007,20.0592,19.8165,19.8326,4471648.0474238,0
+NLY.US,D,20160531,000000,19.8512,19.9083,19.7222,19.7778,6102796.0213142,0
+NLY.US,D,20160601,000000,19.7778,20.0758,19.7594,20.0592,4830128.7764701,0
+NLY.US,D,20160602,000000,20.0758,20.1881,20.0378,20.0957,4109811.9205947,0
+NLY.US,D,20160603,000000,20.1881,20.3387,20.1678,20.2106,7148351.6005752,0
+NLY.US,D,20160606,000000,20.2437,20.2437,20.0592,20.1339,4685211.3237879,0
+NLY.US,D,20160607,000000,20.1339,20.1881,20.0592,20.1133,5239643.9708562,0
+NLY.US,D,20160608,000000,20.1133,20.2076,20.0758,20.1528,4076509.0952947,0
+NLY.US,D,20160609,000000,20.1528,20.2106,20.0957,20.1881,5559192.2567328,0
+NLY.US,D,20160610,000000,20.1528,20.2283,20.0758,20.1881,5621049.6312022,0
+NLY.US,D,20160613,000000,20.1881,20.2106,19.7778,19.8326,7345434.1122502,0
+NLY.US,D,20160614,000000,19.8165,19.9462,19.7594,19.8897,5209106.5385338,0
+NLY.US,D,20160615,000000,19.7594,20.0378,19.7594,19.9462,4332759.8845268,0
+NLY.US,D,20160616,000000,19.9462,20.1678,19.8714,19.9083,6118667.503544,0
+NLY.US,D,20160617,000000,19.9255,20.0957,19.7778,19.7778,10025972.560877,0
+NLY.US,D,20160620,000000,19.8165,19.9837,19.7778,19.9837,4359225.1161737,0
+NLY.US,D,20160621,000000,20.0217,20.0957,19.9083,19.9083,3717386.2303238,0
+NLY.US,D,20160622,000000,19.9837,20.0283,19.8897,19.9627,3851316.2350307,0
+NLY.US,D,20160623,000000,20.0378,20.1881,19.9462,20.1133,3744268.7824426,0
+NLY.US,D,20160624,000000,19.8326,20.6091,19.8326,20.3609,11985445.583335,0
+NLY.US,D,20160627,000000,20.3929,20.5038,19.9837,20.4702,10864105.475221,0
+NLY.US,D,20160628,000000,20.6046,21.0264,20.3929,20.9715,10507327.153044,0
+NLY.US,D,20160629,000000,21.0264,21.1218,20.9892,21.0444,5447054.9605749,0
+NLY.US,D,20160630,000000,21.0661,21.2742,20.8945,21.2742,5757614.4295719,0
+NLY.US,D,20160701,000000,21.2742,21.3147,20.9494,21.1033,4528138.0887184,0
+NLY.US,D,20160705,000000,21.0661,21.1424,21.0046,21.1218,4061807.3050576,0
+NLY.US,D,20160706,000000,21.1218,21.2197,20.8529,21.198,6240921.2235565,0
+NLY.US,D,20160707,000000,21.2112,21.2506,20.7291,20.8433,3988671.9602285,0
+NLY.US,D,20160708,000000,20.8838,20.9192,20.7096,20.8061,3977899.0100882,0
+NLY.US,D,20160711,000000,20.8061,21.0378,20.5734,20.998,8442814.2691304,0
+NLY.US,D,20160712,000000,20.998,21.0183,20.6135,20.9192,12162493.182645,0
+NLY.US,D,20160713,000000,20.9413,20.9608,20.6135,20.7873,7452453.5986648,0
+NLY.US,D,20160714,000000,20.7873,20.8433,20.5546,20.5546,5683158.1582,0
+NLY.US,D,20160715,000000,20.5365,20.6135,20.3992,20.5365,4179588.6094462,0
+NLY.US,D,20160718,000000,20.5365,20.5546,20.3992,20.5365,3336294.4427596,0
+NLY.US,D,20160719,000000,20.5365,20.7483,20.4975,20.7096,5560304.1157651,0
+NLY.US,D,20160720,000000,20.7873,20.8256,20.671,20.8256,4925094.027574,0
+NLY.US,D,20160721,000000,20.8256,20.8433,20.7291,20.8256,2410880.4586239,0
+NLY.US,D,20160722,000000,20.7679,21.0569,20.7679,21.0183,4064588.9890101,0
+NLY.US,D,20160725,000000,21.0183,21.0569,20.8061,20.8643,3983495.5029755,0
+NLY.US,D,20160726,000000,20.9413,21.1715,20.8838,21.1535,8163074.8808691,0
+NLY.US,D,20160727,000000,21.1346,21.2112,20.8643,20.998,4898918.7752791,0
+NLY.US,D,20160728,000000,20.9608,21.1895,20.8838,21.1715,5456312.5785392,0
+NLY.US,D,20160729,000000,21.1895,21.3284,20.998,21.1715,4847846.5691812,0
+NLY.US,D,20160801,000000,21.1715,21.4443,21.0776,21.3284,6312423.1266426,0
+NLY.US,D,20160802,000000,21.2879,21.3412,20.998,21.0776,3163458.8749915,0
+NLY.US,D,20160803,000000,21.0378,21.2312,20.8433,21.1895,4083993.7121648,0
+NLY.US,D,20160804,000000,21.0945,21.3652,21.0776,21.2506,3840766.4712455,0
+NLY.US,D,20160805,000000,21.3077,21.4606,21.2989,21.4256,4230086.2871651,0
+NLY.US,D,20160808,000000,21.3829,21.4804,21.2665,21.3468,3821413.607694,0
+NLY.US,D,20160809,000000,21.3468,21.6352,21.2506,21.6352,3861710.6915221,0
+NLY.US,D,20160810,000000,21.6152,21.7714,21.5973,21.6919,4286795.9851036,0
+NLY.US,D,20160811,000000,21.6919,21.6919,21.3077,21.3829,3319783.8112834,0
+NLY.US,D,20160812,000000,21.4031,21.5365,21.3284,21.3652,2753599.3980041,0
+NLY.US,D,20160815,000000,21.3284,21.3767,20.9804,21.0945,8367709.6169603,0
+NLY.US,D,20160816,000000,21.0183,21.0776,20.8838,20.8838,4213296.8085032,0
+NLY.US,D,20160817,000000,20.9055,20.9608,20.6905,20.9192,4836709.5157536,0
+NLY.US,D,20160818,000000,20.9192,21.0569,20.8256,20.8838,4397255.3108539,0
+NLY.US,D,20160819,000000,20.8838,21.0945,20.8643,21.0945,3294708.1997899,0
+NLY.US,D,20160822,000000,21.0776,21.1453,20.9608,21.0569,3203799.6729353,0
+NLY.US,D,20160823,000000,21.0945,21.1346,20.9192,21.0776,2535856.6720469,0
+NLY.US,D,20160824,000000,21.1346,21.1453,20.8838,21.0183,2652141.3788809,0
+NLY.US,D,20160825,000000,21.0183,21.1535,20.9804,21.1122,2364271.165081,0
+NLY.US,D,20160826,000000,21.1346,21.1535,20.7483,20.7873,3786903.621159,0
+NLY.US,D,20160829,000000,20.8256,20.9192,20.7679,20.8256,3149047.607139,0
+NLY.US,D,20160830,000000,20.8643,20.9055,20.7679,20.7679,2618576.2688859,0
+NLY.US,D,20160831,000000,20.7483,20.7759,20.44,20.6514,6183860.7266264,0
+NLY.US,D,20160901,000000,20.6514,20.7096,20.4975,20.6514,3505789.5461382,0
+NLY.US,D,20160902,000000,20.671,20.998,20.671,20.998,2485652.2318748,0
+NLY.US,D,20160906,000000,21.0183,21.0945,20.9055,21.0569,3370761.2582112,0
+NLY.US,D,20160907,000000,21.0183,21.2989,21.0183,21.1895,3878435.549317,0
+NLY.US,D,20160908,000000,21.1895,21.2112,20.9192,20.9192,3087582.3021307,0
+NLY.US,D,20160909,000000,20.8643,20.9055,20.1678,20.1678,7233449.9512556,0
+NLY.US,D,20160912,000000,20.0732,20.6514,19.9182,20.5173,7710627.5374762,0
+NLY.US,D,20160913,000000,20.4592,20.5734,20.2283,20.2872,4318018.1814014,0
+NLY.US,D,20160914,000000,20.2872,20.4776,20.2452,20.2658,3442824.6568964,0
+NLY.US,D,20160915,000000,20.2658,20.4205,20.1513,20.3041,4187668.9329625,0
+NLY.US,D,20160916,000000,20.2452,20.3041,20.0548,20.1881,5506366.8702266,0
+NLY.US,D,20160919,000000,20.1881,20.5365,20.1881,20.3041,5713708.3517861,0
+NLY.US,D,20160920,000000,20.3649,20.4975,20.3229,20.3819,3741610.0953499,0
+NLY.US,D,20160921,000000,20.44,20.7096,20.2452,20.6514,3945002.1015776,0
+NLY.US,D,20160922,000000,20.7291,20.9055,20.7096,20.8838,3674158.9431558,0
+NLY.US,D,20160923,000000,20.8433,20.8643,20.7096,20.8061,3303932.9642885,0
+NLY.US,D,20160926,000000,20.8061,21.0864,20.7962,21.0569,4969594.9974573,0
+NLY.US,D,20160927,000000,21.0378,21.1346,20.9804,20.998,4946114.5439159,0
+NLY.US,D,20160928,000000,20.9892,21.0462,20.6327,20.7314,5035984.7926412,0
+NLY.US,D,20160929,000000,20.7679,20.8109,20.4938,20.6514,3970897.6921379,0
+NLY.US,D,20160930,000000,20.6327,20.7891,20.4743,20.7501,4102550.7615958,0
+NLY.US,D,20161003,000000,20.6905,20.6905,20.4938,20.4938,3149087.5200272,0
+NLY.US,D,20161004,000000,20.4743,20.4938,19.7811,19.8618,7604085.376624,0
+NLY.US,D,20161005,000000,19.9,20.0378,19.7222,19.7428,5481872.8465344,0
+NLY.US,D,20161006,000000,19.7811,19.8202,19.5251,19.5631,5049506.3017517,0
+NLY.US,D,20161007,000000,19.6434,19.9134,19.5844,19.8014,5642135.8544759,0
+NLY.US,D,20161010,000000,19.8618,20.0482,19.8217,19.881,1887738.4299478,0
+NLY.US,D,20161011,000000,19.8618,19.9104,19.7612,19.7811,2285800.7975106,0
+NLY.US,D,20161012,000000,19.8217,20.0784,19.7612,19.9601,2302502.033392,0
+NLY.US,D,20161013,000000,19.9,20.2769,19.8714,20.2769,2129354.2219399,0
+NLY.US,D,20161014,000000,20.2968,20.2968,20.0592,20.0592,2235145.0973358,0
+NLY.US,D,20161017,000000,20.0592,20.1387,19.9,19.9601,3050637.0863742,0
+NLY.US,D,20161018,000000,20.0592,20.0784,19.9,19.9601,2033185.8823446,0
+NLY.US,D,20161019,000000,20.0194,20.0592,19.9182,19.9797,2049156.739521,0
+NLY.US,D,20161020,000000,19.9797,20.0964,19.9182,20.0194,1930466.9417694,0
+NLY.US,D,20161021,000000,19.9984,20.0194,19.9182,19.9182,2251296.7843329,0
+NLY.US,D,20161024,000000,19.9797,20.1071,19.9182,20.0964,3037587.2009851,0
+NLY.US,D,20161025,000000,20.1387,20.513,20.1181,20.4938,3653386.3211477,0
+NLY.US,D,20161026,000000,20.4547,20.6113,20.4437,20.5704,2695607.6003462,0
+NLY.US,D,20161027,000000,20.5318,20.5925,20.0964,20.1387,3834199.0362584,0
+NLY.US,D,20161028,000000,20.0784,20.2555,19.9601,20.197,2876638.3430034,0
+NLY.US,D,20161031,000000,20.3141,20.513,20.2452,20.4743,4632893.6726638,0
+NLY.US,D,20161101,000000,20.4743,20.5318,20.1575,20.2183,3687519.4431319,0
+NLY.US,D,20161102,000000,20.2356,20.2555,20.0378,20.1181,3499948.9601447,0
+NLY.US,D,20161103,000000,20.1759,20.524,20.0887,20.1759,4010971.5896109,0
+NLY.US,D,20161104,000000,20.197,20.4323,20.1387,20.3564,3009306.0686769,0
+NLY.US,D,20161107,000000,20.4547,20.6032,20.2183,20.2769,2671024.5193249,0
+NLY.US,D,20161108,000000,20.3564,20.5427,20.3347,20.4142,3070414.6013365,0
+NLY.US,D,20161109,000000,20.0592,20.3841,20.0194,20.1575,6194675.4902685,0
+NLY.US,D,20161110,000000,20.2356,20.2356,19.6633,19.7612,7348379.2489837,0
+NLY.US,D,20161111,000000,19.7612,20.0378,19.7612,19.9402,3103073.9331306,0
+NLY.US,D,20161114,000000,19.9601,19.9601,19.6633,19.8014,3949361.837959,0
+NLY.US,D,20161115,000000,19.7811,19.9797,19.7612,19.9601,3562646.4058828,0
+NLY.US,D,20161116,000000,19.9797,20.0784,19.8618,19.881,2678434.7407434,0
+NLY.US,D,20161117,000000,19.881,20.0548,19.8217,19.8401,2335195.8477497,0
+NLY.US,D,20161118,000000,19.8217,19.9182,19.7222,19.7612,3076393.6606161,0
+NLY.US,D,20161121,000000,19.8217,20.0784,19.8014,20.0194,2916399.1822431,0
+NLY.US,D,20161122,000000,20.0964,20.1575,20.0592,20.0784,3313792.8052892,0
+NLY.US,D,20161123,000000,19.9797,20.1575,19.9,19.9182,2696743.0812919,0
+NLY.US,D,20161125,000000,19.9182,20.0482,19.881,19.9601,1186246.6100394,0
+NLY.US,D,20161128,000000,19.9797,20.3141,19.9797,20.197,2707725.0989424,0
+NLY.US,D,20161129,000000,20.2183,20.4938,20.1575,20.4938,2308209.5764244,0
+NLY.US,D,20161130,000000,20.3141,20.3564,20.0713,20.197,5197092.4876275,0
+NLY.US,D,20161201,000000,20.1575,20.1759,19.7428,19.7612,4235618.9737342,0
+NLY.US,D,20161202,000000,19.7811,19.9182,19.5844,19.6633,4346198.3096657,0
+NLY.US,D,20161205,000000,19.7222,20.0194,19.6633,20.0194,2824906.8954571,0
+NLY.US,D,20161206,000000,20.0592,20.3347,20.0283,20.2968,3773569.458259,0
+NLY.US,D,20161207,000000,20.3748,20.7406,20.2968,20.6113,5656859.3660126,0
+NLY.US,D,20161208,000000,20.5704,20.6415,20.3671,20.5542,3183722.6755524,0
+NLY.US,D,20161209,000000,20.4938,20.7314,20.4547,20.7096,2502771.602777,0
+NLY.US,D,20161212,000000,20.6905,20.7501,20.4743,20.5318,2514330.3209365,0
+NLY.US,D,20161213,000000,20.513,20.513,20.1575,20.2183,3902658.3282783,0
+NLY.US,D,20161214,000000,20.197,20.5318,19.9601,19.9601,6179007.1021916,0
+NLY.US,D,20161215,000000,19.7612,19.8014,19.4246,19.5455,11080368.166115,0
+NLY.US,D,20161216,000000,19.6835,20.1759,19.6732,20.1575,8132112.2541036,0
+NLY.US,D,20161219,000000,20.197,20.5542,20.1575,20.5542,3743596.7797307,0
+NLY.US,D,20161220,000000,20.4323,20.513,20.2356,20.2769,4141687.3849832,0
+NLY.US,D,20161221,000000,20.2555,20.4547,20.197,20.2356,3779028.0208928,0
+NLY.US,D,20161222,000000,20.3141,20.4142,20.1653,20.3748,2842408.0182027,0
+NLY.US,D,20161223,000000,20.4323,20.4547,20.2555,20.3564,2086873.0614193,0
+NLY.US,D,20161227,000000,20.4142,20.4142,20.0378,20.197,4434788.6308017,0
+NLY.US,D,20161228,000000,20.2577,20.3797,20.0548,20.2791,3987564.4454562,0
+NLY.US,D,20161229,000000,20.2364,20.524,20.2364,20.4419,2607318.1192121,0
+NLY.US,D,20161230,000000,20.4614,20.4717,20.2791,20.2997,3013520.0008334,0
+NLY.US,D,20170103,000000,20.3992,20.524,20.2577,20.524,3863734.0305961,0
+NLY.US,D,20170104,000000,20.5427,20.7063,20.524,20.5833,3727139.0939231,0
+NLY.US,D,20170105,000000,20.6046,20.8688,20.5427,20.808,3993418.3357457,0
+NLY.US,D,20170106,000000,20.7656,20.9103,20.7273,20.9103,2818303.3488089,0
+NLY.US,D,20170109,000000,20.8912,20.9494,20.808,20.808,3445597.9238455,0
+NLY.US,D,20170110,000000,20.8688,20.8794,20.4419,20.7063,4262189.0106526,0
+NLY.US,D,20170111,000000,20.7063,20.8466,20.5833,20.7273,3476377.0056278,0
+NLY.US,D,20170112,000000,20.7273,20.8278,20.6644,20.7273,2224483.1973408,0
+NLY.US,D,20170113,000000,20.7465,20.808,20.524,20.6644,2323182.3398762,0
+NLY.US,D,20170117,000000,20.6644,20.9494,20.6456,20.8466,2960392.6882604,0
+NLY.US,D,20170118,000000,20.8688,20.9715,20.808,20.9103,2292507.791849,0
+NLY.US,D,20170119,000000,20.8466,20.9103,20.524,20.6046,3696650.2630088,0
+NLY.US,D,20170120,000000,20.6238,20.7166,20.5427,20.686,2841376.2564632,0
+NLY.US,D,20170123,000000,20.686,20.9715,20.686,20.8688,2957933.022577,0
+NLY.US,D,20170124,000000,20.8466,20.9939,20.7273,20.8912,4131832.7027913,0
+NLY.US,D,20170125,000000,20.8912,20.9494,20.7656,20.8688,2005362.5264291,0
+NLY.US,D,20170126,000000,20.8688,20.9281,20.808,20.8466,2937197.869811,0
+NLY.US,D,20170127,000000,20.8688,20.9103,20.7873,20.8466,1883945.3479745,0
+NLY.US,D,20170130,000000,20.8688,20.882,20.7273,20.8688,2439360.340825,0
+NLY.US,D,20170131,000000,20.9939,21.0312,20.5833,20.808,3767218.9647531,0
+NLY.US,D,20170201,000000,20.7873,20.9494,20.7273,20.8278,4039378.4339414,0
+NLY.US,D,20170202,000000,20.8466,21.0094,20.8278,20.9494,2547071.6506375,0
+NLY.US,D,20170203,000000,21.0312,21.0732,20.9391,20.9939,2399266.3511499,0
+NLY.US,D,20170206,000000,20.9939,21.1741,20.9939,21.1741,3039040.6274565,0
+NLY.US,D,20170207,000000,21.1939,21.2356,21.1535,21.2356,2392843.9058387,0
+NLY.US,D,20170208,000000,21.1939,21.3767,21.1741,21.3767,2506590.2072776,0
+NLY.US,D,20170209,000000,21.3767,21.4392,21.2974,21.2974,2634836.2908657,0
+NLY.US,D,20170210,000000,21.3767,21.5008,21.2974,21.4197,1793980.0685627,0
+NLY.US,D,20170213,000000,21.4804,21.6021,21.4392,21.5387,1813360.6267714,0
+NLY.US,D,20170214,000000,21.5206,21.5387,21.1939,21.2974,3174663.2644483,0
+NLY.US,D,20170215,000000,21.2974,21.3767,21.1535,21.3767,3707938.8225024,0
+NLY.US,D,20170216,000000,21.5008,21.9891,21.4573,21.9891,4461086.3369239,0
+NLY.US,D,20170217,000000,21.8878,22.0896,21.7033,22.0299,3733346.2268503,0
+NLY.US,D,20170221,000000,22.0896,22.1522,21.865,22.0499,2616428.8468868,0
+NLY.US,D,20170222,000000,22.0299,22.2123,21.9891,22.1917,3139438.104118,0
+NLY.US,D,20170223,000000,22.1707,22.3563,22.0896,22.3563,4518031.9824817,0
+NLY.US,D,20170224,000000,22.3563,22.5394,22.3025,22.4974,3463760.188653,0
+NLY.US,D,20170227,000000,22.5585,22.6016,22.4167,22.4557,2658477.7535417,0
+NLY.US,D,20170228,000000,22.4373,22.6197,22.4167,22.6016,5395614.8499618,0
+NLY.US,D,20170301,000000,22.4167,22.5176,22.1707,22.2123,4291631.4179502,0
+NLY.US,D,20170302,000000,22.1707,22.3146,22.1707,22.2521,2323602.9185432,0
+NLY.US,D,20170303,000000,22.2521,22.335,22.131,22.3146,2225128.8629766,0
+NLY.US,D,20170306,000000,22.3146,22.3953,22.2337,22.3953,3145895.3035088,0
+NLY.US,D,20170307,000000,22.335,22.3953,22.293,22.3563,2647184.3067559,0
+NLY.US,D,20170308,000000,22.3563,22.3563,21.9467,21.9685,3881253.0734141,0
+NLY.US,D,20170309,000000,21.9891,22.2337,21.6311,21.8447,4277751.5073933,0
+NLY.US,D,20170310,000000,21.9685,22.3751,21.9685,22.335,4135190.8157365,0
+NLY.US,D,20170313,000000,22.3146,22.4764,21.9685,22.0089,2974515.8773746,0
+NLY.US,D,20170314,000000,22.0499,22.069,21.9265,21.9891,2461675.4466336,0
+NLY.US,D,20170315,000000,22.069,22.4557,22.069,22.293,5403623.7647054,0
+NLY.US,D,20170316,000000,22.4373,22.4373,22.2123,22.293,4349893.6457901,0
+NLY.US,D,20170317,000000,22.3563,22.5394,22.293,22.3953,7102711.0770023,0
+NLY.US,D,20170320,000000,22.4373,22.697,22.4167,22.5585,3804436.5113056,0
+NLY.US,D,20170321,000000,22.6197,22.7007,22.4488,22.5784,4858529.6474434,0
+NLY.US,D,20170322,000000,22.6016,22.7828,22.6016,22.7007,3784027.7210685,0
+NLY.US,D,20170323,000000,22.721,22.8664,22.7135,22.8042,3867904.7916694,0
+NLY.US,D,20170324,000000,22.8211,22.9238,22.6826,22.6826,3279795.7129449,0
+NLY.US,D,20170327,000000,22.6826,22.8664,22.6197,22.8664,3950210.3262315,0
+NLY.US,D,20170328,000000,22.9029,23.1486,22.8852,23.0288,6000069.4782839,0
+NLY.US,D,20170329,000000,23.0877,23.3194,23.0502,23.2554,4844468.3640335,0
+NLY.US,D,20170330,000000,23.2554,23.3194,23.1537,23.2362,2173457.4205211,0
+NLY.US,D,20170331,000000,23.2362,23.3853,23.1728,23.2362,2992010.7552465,0
+NLY.US,D,20170403,000000,23.2362,23.3853,23.1946,23.2554,3667140.5196821,0
+NLY.US,D,20170404,000000,23.2162,23.5084,23.2162,23.4664,3042097.0858512,0
+NLY.US,D,20170405,000000,23.5264,23.6737,23.4244,23.6557,5447665.3290987,0
+NLY.US,D,20170406,000000,23.6115,23.7172,23.5264,23.6557,3971535.2122864,0
+NLY.US,D,20170407,000000,23.6977,23.6977,23.5264,23.6557,3285352.8359763,0
+NLY.US,D,20170410,000000,23.6332,23.845,23.5912,23.8225,2955962.3576548,0
+NLY.US,D,20170411,000000,23.7982,24.0325,23.757,24.0325,3837907.6766789,0
+NLY.US,D,20170412,000000,23.9897,24.1772,23.9897,24.1135,3438489.6284938,0
+NLY.US,D,20170413,000000,24.1345,24.4048,24.122,24.3242,4254735.0751182,0
+NLY.US,D,20170417,000000,24.3242,24.5746,24.3242,24.5337,4092022.7191108,0
+NLY.US,D,20170418,000000,24.5543,24.6608,24.4678,24.5944,3092590.4193101,0
+NLY.US,D,20170419,000000,24.6173,24.6608,24.4048,24.5109,2580703.8251454,0
+NLY.US,D,20170420,000000,24.5543,24.6376,24.2376,24.4678,3414916.8594283,0
+NLY.US,D,20170421,000000,24.5109,24.6781,24.4276,24.5944,3033129.7187549,0
+NLY.US,D,20170424,000000,24.6376,24.6781,24.344,24.5944,4158107.8730652,0
+NLY.US,D,20170425,000000,24.5944,24.6781,24.4917,24.5746,3395552.8637104,0
+NLY.US,D,20170426,000000,24.5944,24.6781,24.5109,24.5746,3956927.3666709,0
+NLY.US,D,20170427,000000,24.6376,25.2349,24.5746,25.0785,6141664.3866494,0
+NLY.US,D,20170428,000000,25.0785,25.0817,24.5337,24.6991,6316078.8213948,0
+NLY.US,D,20170501,000000,24.7536,24.9712,24.6781,24.8257,4075105.6278127,0
+NLY.US,D,20170502,000000,24.7436,24.772,24.2608,24.4483,5698468.6878635,0
+NLY.US,D,20170503,000000,24.4276,24.5109,24.0486,24.1135,7310195.3761077,0
+NLY.US,D,20170504,000000,24.2,24.2,23.6115,23.9897,6349105.7861878,0
+NLY.US,D,20170505,000000,23.9481,24.2932,23.9282,24.1345,4412196.8499372,0
+NLY.US,D,20170508,000000,24.2177,24.2781,23.9057,23.9282,3585140.169382,0
+NLY.US,D,20170509,000000,23.8815,24.0115,23.4081,23.5084,6057863.3405977,0
+NLY.US,D,20170510,000000,23.4885,23.7076,23.4664,23.6332,3288740.00116,0
+NLY.US,D,20170511,000000,23.5912,23.6977,23.5264,23.6332,2737917.4341144,0
+NLY.US,D,20170512,000000,23.7393,23.8225,23.6115,23.6332,2131666.454301,0
+NLY.US,D,20170515,000000,23.6332,23.8225,23.5912,23.8225,2816262.3611788,0
+NLY.US,D,20170516,000000,23.757,23.9481,23.7393,23.7393,2540866.418324,0
+NLY.US,D,20170517,000000,23.7172,24.0711,23.7172,24.0325,3795498.4679641,0
+NLY.US,D,20170518,000000,23.9897,24.0711,23.845,23.9282,3214937.2693951,0
+NLY.US,D,20170519,000000,23.9481,24.1345,23.8815,24.0486,2674250.1323416,0
+NLY.US,D,20170522,000000,24.1135,24.3621,24.0413,24.3035,2242842.3114277,0
+NLY.US,D,20170523,000000,24.3621,24.5109,24.2932,24.4276,2912991.3818246,0
+NLY.US,D,20170524,000000,24.4917,24.6781,24.4276,24.6173,2904498.6251282,0
+NLY.US,D,20170525,000000,24.5944,24.8029,24.5337,24.6608,2334851.8366645,0
+NLY.US,D,20170526,000000,24.6781,24.7436,24.4678,24.7186,2089625.150101,0
+NLY.US,D,20170530,000000,24.6991,24.7186,24.5337,24.6781,1749596.1221818,0
+NLY.US,D,20170531,000000,24.6991,25.0523,24.6608,25.0523,6236605.2012911,0
+NLY.US,D,20170601,000000,24.9956,25.3053,24.9123,25.1624,4200412.2765087,0
+NLY.US,D,20170602,000000,25.1624,25.3053,25.1156,25.1624,3783832.5008868,0
+NLY.US,D,20170605,000000,25.1381,25.1624,24.8468,24.9712,2927133.3055597,0
+NLY.US,D,20170606,000000,25.0785,25.1381,24.8257,25.0972,2437873.7893716,0
+NLY.US,D,20170607,000000,25.1156,25.2486,24.9492,25.1988,2741052.9037374,0
+NLY.US,D,20170608,000000,25.1988,25.4132,25.0785,25.3683,2802877.6962567,0
+NLY.US,D,20170609,000000,25.3053,25.4751,25.2611,25.3683,4034343.7081695,0
+NLY.US,D,20170612,000000,25.3683,25.5583,25.3443,25.4132,2466919.2399157,0
+NLY.US,D,20170613,000000,25.4537,25.5373,25.225,25.4132,3174130.278055,0
+NLY.US,D,20170614,000000,25.4537,25.7753,25.4537,25.7053,4049989.0173658,0
+NLY.US,D,20170615,000000,25.5989,25.9089,25.5152,25.8124,2511783.2270215,0
+NLY.US,D,20170616,000000,25.8721,26.0382,25.8286,25.8475,6984361.7606247,0
+NLY.US,D,20170619,000000,25.9089,26.1819,25.8721,26.0618,3667862.4813833,0
+NLY.US,D,20170620,000000,26.0994,26.1694,25.7753,25.8986,2607029.2259251,0
+NLY.US,D,20170621,000000,25.8986,26.0994,25.8124,25.9089,2937781.6297424,0
+NLY.US,D,20170622,000000,25.9517,26.1819,25.8986,26.0382,2387464.354433,0
+NLY.US,D,20170623,000000,26.1446,26.4161,26.0994,26.3502,4154012.5935087,0
+NLY.US,D,20170626,000000,26.3745,26.6224,26.2647,26.4787,3672063.6522764,0
+NLY.US,D,20170627,000000,26.5376,26.5376,25.8475,25.8721,4807384.1319586,0
+NLY.US,D,20170628,000000,25.8986,26.102,25.5503,25.9547,4047262.1796951,0
+NLY.US,D,20170629,000000,25.8475,25.9329,25.4641,25.7215,3723968.055672,0
+NLY.US,D,20170630,000000,25.7215,25.8721,25.7215,25.8286,2898376.4767866,0
+NLY.US,D,20170703,000000,25.8286,26.278,25.8102,26.2146,2434408.6990249,0
+NLY.US,D,20170705,000000,26.1926,26.6636,26.1926,26.3199,3387244.7380623,0
+NLY.US,D,20170706,000000,26.2342,26.3199,26.0562,26.1738,3687309.8325889,0
+NLY.US,D,20170707,000000,26.128,26.128,25.8286,25.8721,2166324.1456746,0
+NLY.US,D,20170710,000000,25.8721,26.2588,25.8475,26.1738,3209463.2303356,0
+NLY.US,D,20170711,000000,26.2588,26.2945,26.0887,26.278,2721171.3980523,0
+NLY.US,D,20170712,000000,26.3199,26.5538,26.3086,26.4297,3280611.0762353,0
+NLY.US,D,20170713,000000,26.471,26.4927,26.0669,26.1045,2491511.5524895,0
+NLY.US,D,20170714,000000,26.128,26.4927,26.0854,26.4297,1919573.4384156,0
+NLY.US,D,20170717,000000,26.4297,26.5174,26.1926,26.278,3175468.3101213,0
+NLY.US,D,20170718,000000,25.1178,25.3134,25.0817,25.2302,32291983.887632,0
+NLY.US,D,20170719,000000,25.2302,25.3005,25.1178,25.2036,9521433.1963614,0
+NLY.US,D,20170720,000000,25.2559,25.2692,25.1178,25.1838,10873228.421127,0
+NLY.US,D,20170721,000000,25.2036,25.4884,25.1417,25.4416,8594728.1524704,0
+NLY.US,D,20170724,000000,25.5255,25.6795,25.4641,25.5255,6609500.9994171,0
+NLY.US,D,20170725,000000,25.6331,25.6681,25.1178,25.288,6048296.737144,0
+NLY.US,D,20170726,000000,25.355,25.5503,25.288,25.355,4543475.4984904,0
+NLY.US,D,20170727,000000,25.3396,25.5955,25.2036,25.5075,5453680.500039,0
+NLY.US,D,20170728,000000,25.5955,25.5955,25.355,25.5745,4813055.8348463,0
+NLY.US,D,20170731,000000,25.6566,25.8102,25.5503,25.7856,4092176.3973066,0
+NLY.US,D,20170801,000000,25.8721,25.9547,25.5503,25.8986,3851643.1405922,0
+NLY.US,D,20170802,000000,25.9329,26.0854,25.8102,26.0854,4428808.485457,0
+NLY.US,D,20170803,000000,26.1528,26.2588,25.7616,26.043,4379845.4175672,0
+NLY.US,D,20170804,000000,26.0183,26.043,25.6795,25.7428,2979088.2109775,0
+NLY.US,D,20170807,000000,25.7428,25.9811,25.6331,25.9329,3820835.2780876,0
+NLY.US,D,20170808,000000,25.8986,26.1738,25.8986,26.1045,3735408.9357802,0
+NLY.US,D,20170809,000000,26.128,26.4927,26.128,26.471,5310902.8669009,0
+NLY.US,D,20170810,000000,26.5174,26.6854,26.1528,26.2945,5192264.6572363,0
+NLY.US,D,20170811,000000,26.1738,26.278,25.9329,26.2588,3327333.3205369,0
+NLY.US,D,20170814,000000,26.3851,26.5347,26.2146,26.4077,2977846.567179,0
+NLY.US,D,20170815,000000,26.4077,26.4077,26.1738,26.3851,2567929.257231,0
+NLY.US,D,20170816,000000,26.3199,26.5786,26.261,26.471,4828831.7433572,0
+NLY.US,D,20170817,000000,26.5174,26.5174,26.2588,26.4077,3568125.3322351,0
+NLY.US,D,20170818,000000,26.471,26.5998,26.3439,26.4485,4741048.6400242,0
+NLY.US,D,20170821,000000,26.5174,26.5538,26.292,26.4927,4024964.7224427,0
+NLY.US,D,20170822,000000,26.5347,26.7745,26.4485,26.6854,3838928.0347358,0
+NLY.US,D,20170823,000000,26.5998,26.6854,26.5347,26.5538,2463599.4107612,0
+NLY.US,D,20170824,000000,26.6415,26.7745,26.4927,26.752,2716070.4223162,0
+NLY.US,D,20170825,000000,26.7273,26.752,26.471,26.5347,1877862.2979721,0
+NLY.US,D,20170828,000000,26.5347,26.6415,26.4927,26.6415,2517008.8287151,0
+NLY.US,D,20170829,000000,26.5538,26.7074,26.3635,26.471,4454978.8504597,0
+NLY.US,D,20170830,000000,26.471,26.5174,26.2945,26.4485,2697846.2518042,0
+NLY.US,D,20170831,000000,26.471,26.7958,26.471,26.7958,4531975.9708727,0
+NLY.US,D,20170901,000000,26.7273,26.8375,26.6636,26.7074,3061724.723845,0
+NLY.US,D,20170905,000000,26.7273,26.8849,26.4297,26.4297,3686484.6947139,0
+NLY.US,D,20170906,000000,26.5786,26.5786,26.3851,26.5174,3152798.3325778,0
+NLY.US,D,20170907,000000,26.5174,26.6205,26.2945,26.4485,2557989.8619698,0
+NLY.US,D,20170908,000000,26.4485,26.5427,26.3199,26.471,2281038.9455673,0
+NLY.US,D,20170911,000000,26.5786,26.6205,26.4297,26.6205,2256769.7373277,0
+NLY.US,D,20170912,000000,26.6415,26.6854,26.471,26.6636,2562082.6978801,0
+NLY.US,D,20170913,000000,26.4927,26.5174,26.0854,26.128,5377366.5145038,0
+NLY.US,D,20170914,000000,26.1926,26.2342,26.128,26.2342,2658542.3744086,0
+NLY.US,D,20170915,000000,26.3199,26.5347,26.2588,26.471,4465490.6019699,0
+NLY.US,D,20170918,000000,26.471,26.6205,26.4183,26.5174,2943978.4450523,0
+NLY.US,D,20170919,000000,26.5347,26.7745,26.5347,26.6205,3056817.0676768,0
+NLY.US,D,20170920,000000,26.6636,26.7074,26.3199,26.4927,3302883.2824766,0
+NLY.US,D,20170921,000000,26.5347,26.6337,26.3774,26.471,2338607.7209121,0
+NLY.US,D,20170922,000000,26.5347,26.7273,26.471,26.6636,2939895.9267593,0
+NLY.US,D,20170925,000000,26.7273,26.752,26.5347,26.7273,2882631.7926438,0
+NLY.US,D,20170926,000000,26.752,26.9697,26.7273,26.8787,3868395.9645606,0
+NLY.US,D,20170927,000000,26.8787,26.9413,26.5347,26.752,4950307.5693214,0
+NLY.US,D,20170928,000000,26.7745,26.9011,26.3962,26.882,3805623.8518546,0
+NLY.US,D,20170929,000000,26.815,26.9011,26.6389,26.7745,3664763.6664542,0
+NLY.US,D,20171002,000000,26.815,27.0341,26.7273,26.9723,2842267.1012704,0
+NLY.US,D,20171003,000000,26.9247,27.1026,26.9011,27.0341,2004666.3587714,0
+NLY.US,D,20171004,000000,27.0341,27.1026,26.8595,27.0801,2176642.8491331,0
+NLY.US,D,20171005,000000,27.1026,27.3008,27.0801,27.1877,3311894.9067213,0
+NLY.US,D,20171006,000000,26.4876,26.6614,26.4434,26.6205,22269078.645799,0
+NLY.US,D,20171009,000000,26.7192,26.752,26.6389,26.6389,6925853.2675484,0
+NLY.US,D,20171010,000000,26.6827,26.7074,26.4434,26.4876,10582982.983196,0
+NLY.US,D,20171011,000000,26.5288,26.6827,26.4876,26.4876,6106214.4108663,0
+NLY.US,D,20171012,000000,26.5096,26.7273,26.5096,26.7273,5988586.2416413,0
+NLY.US,D,20171013,000000,26.7745,26.882,26.7074,26.8375,2999268.6560506,0
+NLY.US,D,20171016,000000,26.882,27.0801,26.8595,26.9247,3855909.2038681,0
+NLY.US,D,20171017,000000,27.0149,27.1255,26.9468,27.0595,3201748.3676875,0
+NLY.US,D,20171018,000000,27.0801,27.2127,26.9921,27.0341,4284480.2230312,0
+NLY.US,D,20171019,000000,27.0149,27.1877,26.9247,27.1644,3301003.8470136,0
+NLY.US,D,20171020,000000,27.2127,27.2359,26.7745,26.9921,6493762.0402402,0
+NLY.US,D,20171023,000000,26.9247,26.9723,26.4658,26.5506,4968520.6076674,0
+NLY.US,D,20171024,000000,26.5954,26.7074,26.3962,26.4434,3731310.9410614,0
+NLY.US,D,20171025,000000,26.4434,26.4658,25.7428,26.0029,6140801.5080158,0
+NLY.US,D,20171026,000000,26.0243,26.1365,25.1881,25.2585,9215075.1697736,0
+NLY.US,D,20171027,000000,25.2585,25.6036,24.8961,25.502,6142038.8075542,0
+NLY.US,D,20171030,000000,25.4777,25.6732,25.1881,25.3863,4507910.942851,0
+NLY.US,D,20171031,000000,25.4132,25.5878,25.1466,25.1709,4021261.7838632,0
+NLY.US,D,20171101,000000,25.2585,25.4777,25.1881,25.2976,4207963.957892,0
+NLY.US,D,20171102,000000,25.3443,25.4537,24.7028,24.7952,5655844.1667643,0
+NLY.US,D,20171103,000000,24.7536,24.8596,24.6195,24.6681,3839593.792574,0
+NLY.US,D,20171106,000000,24.5967,24.6195,24.1801,24.2457,6240278.8161156,0
+NLY.US,D,20171107,000000,24.3337,24.772,24.0944,24.6828,6465624.2685106,0
+NLY.US,D,20171108,000000,24.7289,24.9956,24.7289,24.8596,3609100.3921323,0
+NLY.US,D,20171109,000000,24.8416,25.0239,24.6424,24.6828,3680014.7340592,0
+NLY.US,D,20171110,000000,24.7028,24.9094,24.5775,24.6828,4337828.2783133,0
+NLY.US,D,20171113,000000,24.6195,25.0844,24.5967,24.9956,4115534.1255045,0
+NLY.US,D,20171114,000000,25.0321,25.2777,24.9712,25.2386,3911984.6398534,0
+NLY.US,D,20171115,000000,25.2125,25.2976,24.9455,24.9956,3683231.1155236,0
+NLY.US,D,20171116,000000,25.0321,25.2125,24.9455,25.1881,3672574.6458534,0
+NLY.US,D,20171117,000000,25.1881,25.2976,25.0582,25.2386,5033366.5614695,0
+NLY.US,D,20171120,000000,25.2585,25.8102,25.2386,25.7616,4377349.9117394,0
+NLY.US,D,20171121,000000,25.8286,26.0243,25.6946,25.9575,3750006.4637785,0
+NLY.US,D,20171122,000000,25.9115,26.1365,25.8475,26.0917,2681708.6836521,0
+NLY.US,D,20171124,000000,26.1365,26.1789,25.8286,25.8986,1621998.6909083,0
+NLY.US,D,20171127,000000,25.8986,25.9704,25.7186,25.8286,2482647.0900509,0
+NLY.US,D,20171128,000000,25.7834,25.9575,25.6946,25.9115,2320406.3577648,0
+NLY.US,D,20171129,000000,25.9115,26.0243,25.7186,25.8475,2604288.2694096,0
+NLY.US,D,20171130,000000,25.8286,25.9575,25.3863,25.6284,6069369.1130891,0
+NLY.US,D,20171201,000000,25.7186,25.9115,25.4777,25.9115,4524759.6120545,0
+NLY.US,D,20171204,000000,26.0243,26.3524,25.9115,26.3332,5495493.4590752,0
+NLY.US,D,20171205,000000,26.3086,26.3804,26.113,26.292,3753109.079935,0
+NLY.US,D,20171206,000000,26.2647,26.3199,26.0699,26.2452,3473020.2502637,0
+NLY.US,D,20171207,000000,26.2006,26.3524,26.113,26.3332,3725028.8696497,0
+NLY.US,D,20171208,000000,26.3524,26.3804,26.0029,26.1583,3314577.4872434,0
+NLY.US,D,20171211,000000,26.292,26.3332,26.1712,26.3332,2991931.2009864,0
+NLY.US,D,20171212,000000,26.4876,26.4876,26.4876,26.4876,2578251.4904008,0
+NLY.US,D,20171213,000000,26.4212,26.815,26.3804,26.6205,4030326.8968087,0
+NLY.US,D,20171214,000000,26.6389,26.7958,26.5954,26.7074,2732866.9604004,0
+NLY.US,D,20171215,000000,26.7958,26.9011,26.7074,26.882,6753928.3652735,0
+NLY.US,D,20171218,000000,26.9247,27.1644,26.7074,26.752,3223069.7240314,0
+NLY.US,D,20171219,000000,26.7745,26.8375,26.0243,26.0243,5712530.5143059,0
+NLY.US,D,20171220,000000,26.1583,26.3524,26.0243,26.2006,3560195.4287193,0
+NLY.US,D,20171221,000000,26.292,26.5726,26.2006,26.4658,3162777.0976947,0
+NLY.US,D,20171222,000000,26.5096,26.5096,26.3524,26.4658,2029140.8332938,0
+NLY.US,D,20171226,000000,26.4876,26.5954,26.4212,26.5288,1713368.7953832,0
+NLY.US,D,20171227,000000,26.5726,26.6389,26.5726,26.5726,2805036.7934547,0
+NLY.US,D,20171228,000000,26.5954,27.0688,26.5096,27.0688,3770078.3023526,0
+NLY.US,D,20171229,000000,26.7766,27.0227,26.7766,26.7766,2625925.6706652,0
+NLY.US,D,20180102,000000,26.7766,26.8426,26.078,26.2838,6152127.2652351,0
+NLY.US,D,20180103,000000,26.3248,26.5096,25.7428,25.8316,4606224.5323155,0
+NLY.US,D,20180104,000000,25.8316,25.9892,25.7428,25.8102,3664312.6779675,0
+NLY.US,D,20180105,000000,25.8772,26.0994,25.7616,26.0585,2859704.417698,0
+NLY.US,D,20180108,000000,26.0585,26.2588,25.9892,26.148,3000994.6848338,0
+NLY.US,D,20180109,000000,26.148,26.2146,25.9038,25.92,2491754.0164981,0
+NLY.US,D,20180110,000000,25.9038,25.9089,25.3134,25.6036,5721122.9174646,0
+NLY.US,D,20180111,000000,25.6526,25.7616,25.3786,25.7616,3253971.5311575,0
+NLY.US,D,20180112,000000,25.7616,25.7856,25.3443,25.446,3396777.4019852,0
+NLY.US,D,20180116,000000,25.4729,25.6254,25.1344,25.1749,4664387.385209,0
+NLY.US,D,20180117,000000,25.1749,25.355,25.1576,25.2512,3237295.2747709,0
+NLY.US,D,20180118,000000,25.1988,25.2512,24.9123,24.9518,3639676.3797617,0
+NLY.US,D,20180119,000000,24.9308,25.2125,24.818,25.1988,3287782.3633563,0
+NLY.US,D,20180122,000000,25.288,25.3134,25.1075,25.1576,3305106.7290248,0
+NLY.US,D,20180123,000000,25.1576,25.3786,25.1344,25.2644,2545142.7992173,0
+NLY.US,D,20180124,000000,25.3134,25.3396,25.0192,25.0192,2756024.3096077,0
+NLY.US,D,20180125,000000,24.9978,25.0398,24.6634,24.818,7034926.2313403,0
+NLY.US,D,20180126,000000,24.863,24.8862,24.4354,24.569,5136963.3140718,0
+NLY.US,D,20180129,000000,24.5042,24.5042,23.579,23.646,9642633.976367,0
+NLY.US,D,20180130,000000,23.5135,23.9408,23.378,23.8715,5365850.4243952,0
+NLY.US,D,20180131,000000,24.0314,24.0966,23.442,23.736,6915071.0858558,0
+NLY.US,D,20180201,000000,23.67,24.2,23.6016,23.646,5799138.7668371,0
+NLY.US,D,20180202,000000,23.6016,23.6925,23.287,23.3316,4318968.2167504,0
+NLY.US,D,20180205,000000,23.2414,23.378,22.6344,23.0377,7828612.7505662,0
+NLY.US,D,20180206,000000,22.9029,23.6258,22.7442,23.2414,8108016.8162622,0
+NLY.US,D,20180207,000000,23.2653,23.6137,22.9928,22.9928,4932490.1301476,0
+NLY.US,D,20180208,000000,23.0377,23.2848,22.7681,22.7681,5827835.5905198,0
+NLY.US,D,20180209,000000,22.8594,23.0837,22.5876,22.9928,4445256.6681962,0
+NLY.US,D,20180212,000000,23.1946,23.2414,23.1946,23.1946,3348890.6244996,0
+NLY.US,D,20180213,000000,23.3066,23.6258,23.1754,23.533,3335439.4380968,0
+NLY.US,D,20180214,000000,23.4664,23.5552,23.287,23.378,3018519.9725258,0
+NLY.US,D,20180215,000000,23.6258,23.9875,23.533,23.9632,4258753.5155766,0
+NLY.US,D,20180216,000000,23.9156,24.1872,23.7812,24.0508,3376634.969187,0
+NLY.US,D,20180220,000000,23.8936,24.0508,23.2653,23.3562,4583901.8240519,0
+NLY.US,D,20180221,000000,23.4222,23.5552,22.8804,22.8804,5054626.8266577,0
+NLY.US,D,20180222,000000,22.9493,23.1946,22.8355,22.926,3038908.6705602,0
+NLY.US,D,20180223,000000,23.0616,23.442,23.0163,23.378,2673808.3754074,0
+NLY.US,D,20180226,000000,23.4885,23.646,23.3066,23.442,2281486.6758589,0
+NLY.US,D,20180227,000000,23.533,23.533,22.8594,22.8594,3671024.5595983,0
+NLY.US,D,20180228,000000,22.8804,23.0502,22.5876,22.5876,5426710.5196886,0
+NLY.US,D,20180301,000000,22.6557,22.8355,22.5209,22.7007,3566762.5921904,0
+NLY.US,D,20180302,000000,22.6771,22.8137,22.5556,22.7927,3035655.9059189,0
+NLY.US,D,20180305,000000,22.7442,23.1504,22.7442,22.8804,2556697.1731169,0
+NLY.US,D,20180306,000000,23.1072,23.1946,22.8594,23.1072,3147612.6437725,0
+NLY.US,D,20180307,000000,23.0837,23.3562,22.9928,23.1286,3337677.2750064,0
+NLY.US,D,20180308,000000,23.1286,23.3316,23.1072,23.2414,2950389.4866812,0
+NLY.US,D,20180309,000000,23.287,23.3441,23.0616,23.287,2054747.5305671,0
+NLY.US,D,20180312,000000,23.3066,23.757,23.287,23.6016,3596771.9254118,0
+NLY.US,D,20180313,000000,23.6925,23.8715,23.67,23.803,2305985.5868436,0
+NLY.US,D,20180314,000000,23.8715,24.0734,23.7146,23.7146,4122483.8553679,0
+NLY.US,D,20180315,000000,23.736,23.757,23.4001,23.6258,2451815.0626003,0
+NLY.US,D,20180316,000000,23.6925,23.9875,23.6258,23.9156,3578179.0358361,0
+NLY.US,D,20180319,000000,23.9156,23.9156,23.378,23.6258,3205431.7570972,0
+NLY.US,D,20180320,000000,23.646,23.803,23.579,23.646,3330923.3083572,0
+NLY.US,D,20180321,000000,23.646,23.757,23.533,23.736,2655002.8886099,0
+NLY.US,D,20180322,000000,23.646,24.1293,23.6016,23.757,4950920.3814913,0
+NLY.US,D,20180323,000000,23.803,24.0734,23.6016,23.6258,4115621.5537361,0
+NLY.US,D,20180326,000000,23.7812,23.9408,23.6258,23.803,3337265.3848593,0
+NLY.US,D,20180327,000000,23.757,24.0063,23.6016,23.8715,4744637.5417797,0
+NLY.US,D,20180328,000000,23.8936,24.0357,23.6877,23.8936,3965467.3671938,0
+NLY.US,D,20180329,000000,23.9875,24.2177,23.9875,24.1746,3545126.2769998,0
+NLY.US,D,20180402,000000,24.1013,24.1492,23.8248,23.9875,2917118.4287818,0
+NLY.US,D,20180403,000000,23.9875,24.1949,23.8793,24.0556,3318347.490336,0
+NLY.US,D,20180404,000000,24.0811,24.3138,23.9176,24.2177,3591408.1219485,0
+NLY.US,D,20180405,000000,24.1492,24.2663,24.0811,24.1492,2708536.9325214,0
+NLY.US,D,20180406,000000,24.1492,24.3801,24.1492,24.2891,2497658.4088098,0
+NLY.US,D,20180409,000000,24.3374,24.4984,24.2074,24.2431,2383846.6719553,0
+NLY.US,D,20180410,000000,24.3374,24.3569,24.0944,24.1492,3096666.6927295,0
+NLY.US,D,20180411,000000,24.1971,24.2891,24.0115,24.1746,2184484.7813848,0
+NLY.US,D,20180412,000000,24.2177,24.2663,23.8936,23.9176,2249710.3149006,0
+NLY.US,D,20180413,000000,23.9875,24.0556,23.7533,23.8248,2477563.2198383,0
+NLY.US,D,20180416,000000,23.8936,24.0115,23.7606,23.8715,2813624.8523534,0
+NLY.US,D,20180417,000000,23.9176,23.9176,23.7533,23.8,3862958.5801942,0
+NLY.US,D,20180418,000000,23.849,23.9875,23.8,23.8248,2969014.4151739,0
+NLY.US,D,20180419,000000,23.8248,23.9176,23.6877,23.7533,2531597.3966771,0
+NLY.US,D,20180420,000000,23.8248,23.9426,23.6877,23.7533,2540782.2482873,0
+NLY.US,D,20180423,000000,23.8248,23.9176,23.7342,23.8715,1967169.693517,0
+NLY.US,D,20180424,000000,23.9176,23.9875,23.6877,23.8715,2713594.7371742,0
+NLY.US,D,20180425,000000,23.7533,23.9548,23.7342,23.9176,1918339.1255558,0
+NLY.US,D,20180426,000000,24.0115,24.1971,23.8936,24.1238,2893277.1301479,0
+NLY.US,D,20180427,000000,24.1746,24.3374,24.1013,24.2431,2099799.1353997,0
+NLY.US,D,20180430,000000,24.3138,24.3801,24.0357,24.0357,3417204.383811,0
+NLY.US,D,20180501,000000,24.1238,24.1238,23.8715,23.9647,2998996.3252547,0
+NLY.US,D,20180502,000000,23.9647,24.0357,23.8248,23.8248,3552757.2411272,0
+NLY.US,D,20180503,000000,23.712,23.8248,23.0502,23.6638,11256326.442242,0
+NLY.US,D,20180504,000000,23.6877,24.0243,23.5945,23.9875,4218197.4052489,0
+NLY.US,D,20180507,000000,24.0115,24.3138,23.9647,24.2431,3480640.3537413,0
+NLY.US,D,20180508,000000,24.2177,24.2177,23.5477,23.6384,4350276.7552149,0
+NLY.US,D,20180509,000000,23.6877,23.7441,23.4303,23.5691,4756502.5302661,0
+NLY.US,D,20180510,000000,23.6181,24.0811,23.5691,24.0556,2880882.4134632,0
+NLY.US,D,20180511,000000,23.9426,24.2177,23.9426,24.1238,4113213.747656,0
+NLY.US,D,20180514,000000,24.1492,24.1971,24.0556,24.1971,2132351.2182764,0
+NLY.US,D,20180515,000000,24.1746,24.1746,23.9426,23.9426,2910200.4663196,0
+NLY.US,D,20180516,000000,23.9647,24.0115,23.7784,23.7784,3818234.9669881,0
+NLY.US,D,20180517,000000,23.8,23.9176,23.7784,23.849,3207008.994977,0
+NLY.US,D,20180518,000000,23.8936,24.1013,23.7784,24.1013,2933487.8718093,0
+NLY.US,D,20180521,000000,24.1746,24.3138,23.8936,24.2891,3645591.3612069,0
+NLY.US,D,20180522,000000,24.2891,24.3801,24.1492,24.2431,3201358.7418729,0
+NLY.US,D,20180523,000000,24.2431,24.4276,24.1492,24.3374,3152561.2988939,0
+NLY.US,D,20180524,000000,24.2177,24.2891,24.0811,24.1238,3264720.5878681,0
+NLY.US,D,20180525,000000,24.1238,24.2891,24.0556,24.2431,2862018.8221891,0
+NLY.US,D,20180529,000000,24.1746,24.5208,24.1238,24.4483,3945657.5417983,0
+NLY.US,D,20180530,000000,24.5208,24.7978,24.3801,24.6126,4606522.3856385,0
+NLY.US,D,20180531,000000,24.6126,24.6376,24.1013,24.1746,6666342.6542522,0
+NLY.US,D,20180601,000000,24.2663,24.4048,24.1013,24.1971,3453964.6970027,0
+NLY.US,D,20180604,000000,24.3374,24.4048,24.1621,24.3138,2438118.9685429,0
+NLY.US,D,20180605,000000,24.3374,24.3374,24.1238,24.1746,4872814.9317572,0
+NLY.US,D,20180606,000000,24.2177,24.2177,23.9176,24.1492,3902144.3480224,0
+NLY.US,D,20180607,000000,24.1746,24.2891,24.1238,24.2177,3275519.8750839,0
+NLY.US,D,20180608,000000,24.2891,24.4483,24.2663,24.4276,2741400.9875662,0
+NLY.US,D,20180611,000000,24.4483,24.5448,24.2891,24.4984,2823843.9093492,0
+NLY.US,D,20180612,000000,24.4984,24.5676,24.3374,24.3801,3123609.521455,0
+NLY.US,D,20180613,000000,24.4048,24.4276,24.0811,24.1492,3714691.4315702,0
+NLY.US,D,20180614,000000,24.1746,24.4276,24.1746,24.3801,2569298.2421494,0
+NLY.US,D,20180615,000000,24.3801,24.4483,24.1971,24.2891,6092444.4643896,0
+NLY.US,D,20180618,000000,24.2663,24.473,24.2177,24.4048,2428737.8106859,0
+NLY.US,D,20180619,000000,24.3569,24.6634,24.3569,24.5448,3784673.9297368,0
+NLY.US,D,20180620,000000,24.5208,24.5676,24.3801,24.4984,2720014.7388395,0
+NLY.US,D,20180621,000000,24.4984,24.5676,24.3801,24.5448,2633427.6645751,0
+NLY.US,D,20180622,000000,24.5676,24.7289,24.4501,24.6126,4021253.638376,0
+NLY.US,D,20180625,000000,24.6376,24.8678,24.6376,24.7536,3131446.2948982,0
+NLY.US,D,20180626,000000,24.7738,24.8943,24.5676,24.6814,4323270.6632036,0
+NLY.US,D,20180627,000000,24.7536,24.7536,24.3569,24.4048,3531078.8409186,0
+NLY.US,D,20180628,000000,24.5488,24.8342,24.4501,24.8107,2879500.395765,0
+NLY.US,D,20180629,000000,24.7613,24.8107,24.4984,24.5488,3877050.0019077,0
+NLY.US,D,20180702,000000,24.5716,24.7867,24.5109,24.7867,2495700.5051512,0
+NLY.US,D,20180703,000000,24.7867,25.0482,24.7389,24.9282,1912650.3171444,0
+NLY.US,D,20180705,000000,24.9543,25.0482,24.8342,25.0482,2185385.672293,0
+NLY.US,D,20180706,000000,25.0239,25.1576,24.9778,25.0947,2180534.4915043,0
+NLY.US,D,20180709,000000,25.1447,25.1709,24.9282,24.9778,3018656.2736816,0
+NLY.US,D,20180710,000000,25.0947,25.1207,24.9282,25.0007,2988905.4239276,0
+NLY.US,D,20180711,000000,25.0007,25.1447,24.9282,25.0947,3050178.4954327,0
+NLY.US,D,20180712,000000,25.1447,25.1447,24.9282,24.9543,2338833.3509135,0
+NLY.US,D,20180713,000000,24.9543,25.0239,24.8107,24.8832,2417820.6854185,0
+NLY.US,D,20180716,000000,24.8574,24.9282,24.6887,24.7613,2415518.2276422,0
+NLY.US,D,20180717,000000,24.7613,24.8832,24.6449,24.8342,3815381.8742625,0
+NLY.US,D,20180718,000000,24.8342,24.8574,24.6887,24.8342,2314067.810974,0
+NLY.US,D,20180719,000000,24.8574,25.0239,24.7389,24.9094,2168410.4765181,0
+NLY.US,D,20180720,000000,24.9094,25.0482,24.7613,25.0482,2038075.0754079,0
+NLY.US,D,20180723,000000,25.0239,25.0891,24.8574,24.9282,2297780.6373695,0
+NLY.US,D,20180724,000000,24.9778,25.0111,24.7867,25.0007,2449503.1017554,0
+NLY.US,D,20180725,000000,25.0239,25.1447,24.9094,25.0239,2256085.787901,0
+NLY.US,D,20180726,000000,25.0741,25.2427,25.0007,25.0947,3164753.4644579,0
+NLY.US,D,20180727,000000,25.1207,25.2611,24.9778,25.2427,3723614.8130344,0
+NLY.US,D,20180730,000000,25.2427,25.5989,25.1911,25.5503,4838944.3659842,0
+NLY.US,D,20180731,000000,25.5503,25.7137,25.3104,25.5771,5485562.4808175,0
+NLY.US,D,20180801,000000,25.4073,25.4806,24.9778,25.0482,5598855.62164,0
+NLY.US,D,20180802,000000,25.2169,25.4309,25.1207,25.2611,3900207.3511148,0
+NLY.US,D,20180803,000000,25.3104,25.4073,25.1207,25.1709,2888173.167733,0
+NLY.US,D,20180806,000000,25.1709,25.2611,25.0482,25.0741,5202094.6314497,0
+NLY.US,D,20180807,000000,25.1447,25.1709,24.8832,24.9543,6591946.1164548,0
+NLY.US,D,20180808,000000,25.0007,25.1709,24.8961,25.0947,4124295.4117691,0
+NLY.US,D,20180809,000000,25.0741,25.1709,24.8961,24.9543,7106824.2766309,0
+NLY.US,D,20180810,000000,24.9778,25.0947,24.8453,24.8574,4141615.9762102,0
+NLY.US,D,20180813,000000,24.8574,25.1447,24.726,25.0239,3769154.3325635,0
+NLY.US,D,20180814,000000,25.0482,25.1344,24.9543,24.9543,3507653.233659,0
+NLY.US,D,20180815,000000,24.9778,25.2169,24.8574,25.1447,4252372.8837676,0
+NLY.US,D,20180816,000000,25.1207,25.3237,25.0947,25.2611,3506664.9145191,0
+NLY.US,D,20180817,000000,25.288,25.5045,25.2169,25.4806,4041987.9765934,0
+NLY.US,D,20180820,000000,25.5045,25.6434,25.4537,25.5771,4415693.707685,0
+NLY.US,D,20180821,000000,25.5989,25.5989,25.4537,25.4806,3415260.327481,0
+NLY.US,D,20180822,000000,25.4806,25.5045,25.3374,25.4537,1975555.4728117,0
+NLY.US,D,20180823,000000,25.4309,25.5045,25.3374,25.4073,1991287.3956906,0
+NLY.US,D,20180824,000000,25.4309,25.4537,25.288,25.3104,2482686.7314231,0
+NLY.US,D,20180827,000000,25.3374,25.3941,25.2611,25.288,3021093.4035167,0
+NLY.US,D,20180828,000000,25.3104,25.4073,25.2611,25.4073,2608172.5808421,0
+NLY.US,D,20180829,000000,25.4309,25.5237,25.3576,25.4073,3492498.0112888,0
+NLY.US,D,20180830,000000,25.4806,25.5237,25.3816,25.4309,2684614.7220457,0
+NLY.US,D,20180831,000000,25.4537,25.4537,25.3104,25.3374,3210354.3466588,0
+NLY.US,D,20180904,000000,25.4309,25.6706,25.3816,25.4309,4180474.8384769,0
+NLY.US,D,20180905,000000,25.5255,25.7215,25.4309,25.6762,5548827.3955124,0
+NLY.US,D,20180906,000000,25.6496,25.8688,25.6221,25.7215,3460375.7386316,0
+NLY.US,D,20180907,000000,25.7215,25.7616,25.4537,25.5525,6178246.0421505,0
+NLY.US,D,20180910,000000,25.8213,25.8453,25.4806,25.6018,4542432.8761011,0
+NLY.US,D,20180911,000000,25.5793,25.7487,25.5255,25.5255,4031835.1695616,0
+NLY.US,D,20180912,000000,24.7978,24.9433,24.7238,24.8707,41483440.945127,0
+NLY.US,D,20180913,000000,24.8707,25.0139,24.7978,24.7978,19679576.608179,0
+NLY.US,D,20180914,000000,24.8239,25.0139,24.772,24.9433,11339537.483488,0
+NLY.US,D,20180917,000000,24.9694,25.0659,24.8453,24.9694,7417173.0490203,0
+NLY.US,D,20180918,000000,24.9433,25.0891,24.8453,25.0398,7866254.4054967,0
+NLY.US,D,20180919,000000,25.0891,25.2847,25.0398,25.0398,4572366.999322,0
+NLY.US,D,20180920,000000,25.0891,25.2386,24.993,25.1126,5120113.0157706,0
+NLY.US,D,20180921,000000,25.0891,25.2847,25.0659,25.0659,9947951.0096632,0
+NLY.US,D,20180924,000000,25.1381,25.1646,24.8453,24.8707,5474085.2175322,0
+NLY.US,D,20180925,000000,24.9433,25.0139,24.8707,24.9433,3546795.5588875,0
+NLY.US,D,20180926,000000,24.9694,25.0036,24.8239,24.8239,4470206.2961513,0
+NLY.US,D,20180927,000000,24.9197,25.0166,24.8453,24.8707,3280137.5519002,0
+NLY.US,D,20180928,000000,24.8707,25.1881,24.8453,25.1156,5359922.9532025,0
+NLY.US,D,20181001,000000,25.0681,25.2611,25.042,25.1675,2953397.0721514,0
+NLY.US,D,20181002,000000,25.1156,25.288,25.1156,25.2611,2881542.1979439,0
+NLY.US,D,20181003,000000,25.2611,25.4,24.9197,25.0166,4762034.9453189,0
+NLY.US,D,20181004,000000,24.9694,25.0555,24.772,24.9197,6087963.3602459,0
+NLY.US,D,20181005,000000,24.9197,24.9694,24.772,24.8239,7323130.4101242,0
+NLY.US,D,20181008,000000,24.7978,25.0681,24.772,24.9956,3087450.8882669,0
+NLY.US,D,20181009,000000,25.0166,25.092,24.8707,25.0166,2882221.2600781,0
+NLY.US,D,20181010,000000,24.9694,25.1417,24.7978,24.8239,5424258.9994924,0
+NLY.US,D,20181011,000000,24.772,24.7996,24.2582,24.2803,8115834.5835677,0
+NLY.US,D,20181012,000000,24.526,24.5518,24.0859,24.2074,5593564.3130143,0
+NLY.US,D,20181015,000000,24.2803,24.526,24.2332,24.4048,4037932.8814413,0
+NLY.US,D,20181016,000000,24.4048,24.6505,24.3057,24.5518,3140920.0397954,0
+NLY.US,D,20181017,000000,24.5775,24.7238,24.4276,24.5042,2573278.398817,0
+NLY.US,D,20181018,000000,24.526,24.5775,24.3057,24.4276,2784525.9131088,0
+NLY.US,D,20181019,000000,24.3801,24.4655,24.3057,24.453,2892525.0301432,0
+NLY.US,D,20181022,000000,24.453,24.6,24.2074,24.2582,3899108.7963788,0
+NLY.US,D,20181023,000000,24.2074,24.2582,23.9875,24.1345,3196768.7597141,0
+NLY.US,D,20181024,000000,24.0966,24.5518,24.0357,24.4276,5543472.8236014,0
+NLY.US,D,20181025,000000,24.4784,24.6126,24.3057,24.5518,3783761.3636302,0
+NLY.US,D,20181026,000000,24.4048,24.526,24.0115,24.1824,4431101.7116811,0
+NLY.US,D,20181029,000000,24.2332,24.526,24.1091,24.2582,3904077.00067,0
+NLY.US,D,20181030,000000,24.2074,24.4784,24.0611,24.3311,3063592.4841092,0
+NLY.US,D,20181031,000000,24.4048,24.4048,24.1466,24.2332,4240940.4206631,0
+NLY.US,D,20181101,000000,24.3057,24.3057,23.9875,24.1824,4387529.327363,0
+NLY.US,D,20181102,000000,24.2074,24.2074,23.8151,23.8884,4441219.2216004,0
+NLY.US,D,20181105,000000,23.9632,24.2332,23.9632,24.1091,3357130.8710857,0
+NLY.US,D,20181106,000000,24.0859,24.4276,24.0115,24.4276,2909611.8190956,0
+NLY.US,D,20181107,000000,24.4276,24.5518,24.2074,24.3801,3968417.1197035,0
+NLY.US,D,20181108,000000,24.4276,24.5518,24.3311,24.5518,3951449.5263838,0
+NLY.US,D,20181109,000000,24.5042,24.6991,24.4784,24.6991,3623430.4766268,0
+NLY.US,D,20181112,000000,24.6251,24.8453,24.4784,24.5518,2986900.2764419,0
+NLY.US,D,20181113,000000,24.6,24.6991,24.4276,24.6,5756280.7417655,0
+NLY.US,D,20181114,000000,24.6,24.7238,24.4276,24.5775,2820765.7296549,0
+NLY.US,D,20181115,000000,24.3057,24.3543,24.122,24.1824,5950281.5440353,0
+NLY.US,D,20181116,000000,24.1345,24.526,24.1091,24.526,5023989.7478726,0
+NLY.US,D,20181119,000000,24.526,24.6755,24.4276,24.526,4178020.3316022,0
+NLY.US,D,20181120,000000,24.4784,24.5518,24.3311,24.4276,4591564.2840641,0
+NLY.US,D,20181121,000000,24.4048,24.5518,24.3311,24.4276,3251048.9302726,0
+NLY.US,D,20181123,000000,24.4276,24.4655,24.3801,24.4048,1714729.0917816,0
+NLY.US,D,20181126,000000,24.4276,24.526,24.3057,24.4276,3793198.1823176,0
+NLY.US,D,20181127,000000,24.4048,24.5518,24.1824,24.3311,4212807.2647095,0
+NLY.US,D,20181128,000000,24.3543,24.5897,24.2803,24.526,4673648.8044009,0
+NLY.US,D,20181129,000000,24.4276,24.772,24.4048,24.6991,5108523.3447588,0
+NLY.US,D,20181130,000000,24.7238,24.8453,24.4784,24.6505,10289041.123076,0
+NLY.US,D,20181203,000000,24.7496,24.8961,24.6505,24.8707,4339039.512292,0
+NLY.US,D,20181204,000000,24.8453,24.9433,24.6,24.6251,5505621.5581281,0
+NLY.US,D,20181206,000000,24.6505,24.8453,24.5042,24.7978,5942181.3998324,0
+NLY.US,D,20181207,000000,24.8239,24.9433,24.7496,24.9433,4202807.8643575,0
+NLY.US,D,20181210,000000,24.9433,24.9956,24.7496,24.8961,4247878.7468438,0
+NLY.US,D,20181211,000000,24.9433,25.1417,24.772,24.7978,3898627.3980723,0
+NLY.US,D,20181212,000000,24.8961,24.8961,24.5518,24.5775,4575699.3182239,0
+NLY.US,D,20181213,000000,24.6,24.7978,24.5518,24.772,7569107.8391113,0
+NLY.US,D,20181214,000000,24.8707,25.1156,24.8239,25.092,7801819.7988089,0
+NLY.US,D,20181217,000000,25.092,25.2139,24.4276,24.453,6612767.8829034,0
+NLY.US,D,20181218,000000,24.5775,24.8961,24.5518,24.7238,5535035.9992521,0
+NLY.US,D,20181219,000000,24.7978,25.0166,24.6862,24.7978,6373295.9831993,0
+NLY.US,D,20181220,000000,24.8707,24.8707,24.0115,24.3057,8358012.4141917,0
+NLY.US,D,20181221,000000,24.3057,24.6,24.1824,24.2803,7629018.7136042,0
+NLY.US,D,20181224,000000,24.2582,24.3543,23.4958,23.8398,4846156.6520584,0
+NLY.US,D,20181226,000000,23.9382,24.6505,23.9382,24.6505,6223130.9360075,0
+NLY.US,D,20181227,000000,24.9694,24.9694,23.9879,24.9694,6836187.199041,0
+NLY.US,D,20181228,000000,25.0714,25.0714,24.8416,24.9694,5834875.4637773,0
+NLY.US,D,20181231,000000,24.9179,25.0192,24.5646,24.8416,5608449.6482347,0
+NLY.US,D,20190102,000000,24.7661,25.0947,24.5775,25.0192,4810201.6560557,0
+NLY.US,D,20190103,000000,25.0452,25.4486,25.0452,25.3237,5490502.7189352,0
+NLY.US,D,20190104,000000,25.4261,25.5503,25.271,25.3473,4195495.3887882,0
+NLY.US,D,20190107,000000,25.3735,25.7535,25.271,25.4,4700223.1855794,0
+NLY.US,D,20190108,000000,24.7414,24.9179,24.6652,24.7922,45061294.704498,0
+NLY.US,D,20190109,000000,24.9433,24.9956,24.818,24.8943,10235806.018553,0
+NLY.US,D,20190110,000000,24.9179,24.9433,24.6907,24.7161,14876253.544731,0
+NLY.US,D,20190111,000000,24.7922,25.1966,24.7436,25.1466,9572819.8182737,0
+NLY.US,D,20190114,000000,25.2486,25.4751,25.1838,25.4,9570975.4084065,0
+NLY.US,D,20190115,000000,25.4486,25.5503,25.4,25.5237,7836411.2402184,0
+NLY.US,D,20190116,000000,25.6526,25.7775,25.5503,25.7535,4807594.285534,0
+NLY.US,D,20190117,000000,25.7535,25.8047,25.6254,25.7775,3684981.309253,0
+NLY.US,D,20190118,000000,25.7775,25.9311,25.7675,25.8791,6261876.3044829,0
+NLY.US,D,20190122,000000,25.8791,25.9311,25.7137,25.9311,4067294.9199296,0
+NLY.US,D,20190123,000000,25.9311,26.0832,25.9064,26.0832,6974038.1698736,0
+NLY.US,D,20190124,000000,26.0562,26.1314,25.9547,26.1074,4485844.8174411,0
+NLY.US,D,20190125,000000,26.1583,26.2065,25.9547,26.0832,4915131.2819157,0
+NLY.US,D,20190128,000000,26.1074,26.1845,26.0055,26.1314,5349299.0654823,0
+NLY.US,D,20190129,000000,26.1314,26.3086,26.0964,26.3086,5453067.9593853,0
+NLY.US,D,20190130,000000,26.3086,26.4378,26.2342,26.3851,5339906.7754591,0
+NLY.US,D,20190131,000000,26.3851,26.4102,26.1314,26.4102,6815331.7645774,0
+NLY.US,D,20190201,000000,26.4102,26.5126,26.1845,26.3086,6126388.6110656,0
+NLY.US,D,20190204,000000,26.3086,26.3362,26.0316,26.3086,5850765.1375958,0
+NLY.US,D,20190205,000000,26.3086,26.4102,26.1845,26.4102,4534844.5400242,0
+NLY.US,D,20190206,000000,26.3612,26.3612,26.1926,26.2861,4745153.4226495,0
+NLY.US,D,20190207,000000,26.2861,26.3851,26.1314,26.3851,4336729.9950935,0
+NLY.US,D,20190208,000000,26.3086,26.3612,26.1583,26.3612,3620141.6003245,0
+NLY.US,D,20190211,000000,26.3362,26.4876,26.2478,26.4876,4638978.3517638,0
+NLY.US,D,20190212,000000,26.4378,26.5867,26.3962,26.4378,6877582.2945725,0
+NLY.US,D,20190213,000000,26.4378,26.4378,26.1583,26.2588,4632684.6051536,0
+NLY.US,D,20190214,000000,26.0562,26.2205,25.9311,25.9547,6435566.8769132,0
+NLY.US,D,20190215,000000,25.9811,26.0832,25.7775,25.7775,6364092.6684844,0
+NLY.US,D,20190219,000000,25.8047,25.8556,25.6795,25.7535,4235005.890048,0
+NLY.US,D,20190220,000000,25.7775,25.7775,25.4751,25.5771,4880533.5956326,0
+NLY.US,D,20190221,000000,25.5237,25.5503,25.3735,25.4261,7581475.6756874,0
+NLY.US,D,20190222,000000,25.502,25.7535,25.4261,25.6526,5440918.6933881,0
+NLY.US,D,20190225,000000,25.6795,25.7164,25.4751,25.5237,4222531.0760706,0
+NLY.US,D,20190226,000000,25.5771,25.6254,25.4751,25.5237,4381352.3327393,0
+NLY.US,D,20190227,000000,25.5503,25.5503,25.3473,25.4751,4464421.3709885,0
+NLY.US,D,20190228,000000,25.502,25.6526,25.4261,25.6254,6525140.9014125,0
+NLY.US,D,20190301,000000,25.5771,25.6036,25.3735,25.4486,4643976.6943583,0
+NLY.US,D,20190304,000000,25.4486,25.6036,25.3473,25.5503,4445747.0265388,0
+NLY.US,D,20190305,000000,25.5771,25.6795,25.4486,25.5503,5398018.311782,0
+NLY.US,D,20190306,000000,25.5503,25.6254,25.4486,25.5503,6041364.6558367,0
+NLY.US,D,20190307,000000,25.5503,25.6036,25.4751,25.5503,4701997.8157708,0
+NLY.US,D,20190308,000000,25.5237,25.7535,25.5237,25.7031,4650716.2706462,0
+NLY.US,D,20190311,000000,25.7535,26.1074,25.7535,26.0562,4951511.4723615,0
+NLY.US,D,20190312,000000,26.0562,26.1074,25.9311,25.9547,4815672.4369204,0
+NLY.US,D,20190313,000000,26.0316,26.2205,25.9686,26.1583,4256583.557729,0
+NLY.US,D,20190314,000000,26.1074,26.1845,25.9547,26.0832,4690661.4694178,0
+NLY.US,D,20190315,000000,26.1074,26.1845,26.0316,26.1074,6003663.5388482,0
+NLY.US,D,20190318,000000,26.1314,26.2342,26.1074,26.2065,4070636.1988676,0
+NLY.US,D,20190319,000000,26.2342,26.2588,26.0055,26.0562,6963708.3342489,0
+NLY.US,D,20190320,000000,26.0832,26.1074,25.9311,25.9811,5542898.023706,0
+NLY.US,D,20190321,000000,26.0562,26.3362,25.9811,26.1314,6335914.1693177,0
+NLY.US,D,20190322,000000,26.2065,26.2065,25.9064,25.9311,5753069.5191099,0
+NLY.US,D,20190325,000000,26.0055,26.0562,25.8791,25.9311,5285904.9090538,0
+NLY.US,D,20190326,000000,25.9811,26.0562,25.9064,25.9547,6210161.4194274,0
+NLY.US,D,20190327,000000,26.0562,26.0832,25.8791,25.9064,9780339.142975,0
+NLY.US,D,20190328,000000,26.0887,26.2452,26.0076,26.2176,11945105.056907,0
+NLY.US,D,20190329,000000,26.1926,26.2452,26.0076,26.0349,6662115.4177995,0
+NLY.US,D,20190401,000000,26.0887,26.1926,25.9575,26.1926,6243974.4237563,0
+NLY.US,D,20190402,000000,26.1395,26.1664,26.0349,26.0618,4159824.3987799,0
+NLY.US,D,20190403,000000,26.0887,26.0887,25.9575,26.0618,6363460.8501771,0
+NLY.US,D,20190404,000000,26.0076,26.1926,25.9841,26.1395,3091330.8554393,0
+NLY.US,D,20190405,000000,26.1926,26.2176,26.0618,26.0887,6143225.8765869,0
+NLY.US,D,20190408,000000,26.113,26.2945,26.113,26.2945,3819237.9480053,0
+NLY.US,D,20190409,000000,26.2452,26.3745,26.1395,26.1395,4690582.4581899,0
+NLY.US,D,20190410,000000,26.1664,26.2452,26.113,26.1395,2849427.5277416,0
+NLY.US,D,20190411,000000,26.1664,26.2562,26.1395,26.1926,2699167.4498631,0
+NLY.US,D,20190412,000000,26.2703,26.2703,26.113,26.1395,3335080.7651344,0
+NLY.US,D,20190415,000000,26.1395,26.1926,26.0618,26.113,3021890.5752184,0
+NLY.US,D,20190416,000000,26.0618,26.1926,26.0618,26.0887,4164362.792852,0
+NLY.US,D,20190417,000000,26.113,26.1395,26.0076,26.0076,5769051.2369364,0
+NLY.US,D,20190418,000000,26.0618,26.1395,26.0076,26.0349,5020307.9875604,0
+NLY.US,D,20190422,000000,26.0618,26.2703,26.0076,26.2452,2224185.8870501,0
+NLY.US,D,20190423,000000,26.2703,26.3218,26.1926,26.2703,3131935.8386918,0
+NLY.US,D,20190424,000000,26.2945,26.531,26.2945,26.4271,3274634.4606019,0
+NLY.US,D,20190425,000000,26.1664,26.3745,26.0349,26.1664,5598891.1902681,0
+NLY.US,D,20190426,000000,26.1926,26.4787,26.1926,26.3502,3314428.9678562,0
+NLY.US,D,20190429,000000,26.3218,26.3502,26.1926,26.1926,2642232.1219231,0
+NLY.US,D,20190430,000000,26.2176,26.2945,26.113,26.2945,6216463.5830413,0
+NLY.US,D,20190501,000000,26.3218,26.4519,26.0887,26.0887,5289292.8887865,0
+NLY.US,D,20190502,000000,25.9064,25.9311,25.4095,25.4357,15837955.946821,0
+NLY.US,D,20190503,000000,25.5388,25.5388,25.2799,25.2799,10829965.293814,0
+NLY.US,D,20190506,000000,25.2799,25.2799,25.0192,25.0192,9837054.2712387,0
+NLY.US,D,20190507,000000,25.0972,25.2799,25.0192,25.1487,8516467.3954429,0
+NLY.US,D,20190508,000000,25.1487,25.201,25.0192,25.0714,6984906.1507002,0
+NLY.US,D,20190509,000000,25.0452,25.0718,24.8107,24.9411,5837971.0205115,0
+NLY.US,D,20190510,000000,24.9672,25.1237,24.863,25.0714,5626179.9306931,0
+NLY.US,D,20190513,000000,24.9672,25.1237,24.7587,24.863,6282180.5609644,0
+NLY.US,D,20190514,000000,24.9411,25.0192,24.8368,24.8368,5086331.778843,0
+NLY.US,D,20190515,000000,24.8107,24.9672,24.7587,24.8368,5461787.4321478,0
+NLY.US,D,20190516,000000,24.8888,24.9411,24.7849,24.863,4057316.426329,0
+NLY.US,D,20190517,000000,24.8107,24.8368,24.3672,24.3938,8150417.0649409,0
+NLY.US,D,20190520,000000,24.4718,24.4718,24.1073,24.1333,8231731.8367171,0
+NLY.US,D,20190521,000000,24.2368,24.4972,24.1333,24.2368,9182034.0861357,0
+NLY.US,D,20190522,000000,24.2895,24.3414,24.1588,24.2368,6249282.2948727,0
+NLY.US,D,20190523,000000,24.1333,24.185,23.9511,24.0292,7068233.943933,0
+NLY.US,D,20190524,000000,24.0549,24.1073,23.9511,24.0026,4688585.1846756,0
+NLY.US,D,20190528,000000,24.0026,24.0807,23.5068,23.5068,10621501.364089,0
+NLY.US,D,20190529,000000,23.4815,23.5068,23.1684,23.3249,7202992.0731938,0
+NLY.US,D,20190530,000000,23.3508,23.4166,23.2207,23.2727,5153336.8298429,0
+NLY.US,D,20190531,000000,23.1684,23.195,22.7784,22.96,7254981.7326909,0
+NLY.US,D,20190603,000000,23.4295,23.7161,23.3249,23.5857,7589299.1448341,0
+NLY.US,D,20190604,000000,23.638,23.9772,23.6119,23.9249,5733643.0746554,0
+NLY.US,D,20190605,000000,24.0026,24.0549,23.403,23.4295,5895682.0703697,0
+NLY.US,D,20190606,000000,23.5068,23.6903,23.3249,23.5857,7115556.5106571,0
+NLY.US,D,20190607,000000,23.5334,23.638,23.3508,23.4553,5411533.5760189,0
+NLY.US,D,20190610,000000,23.5592,23.638,23.3249,23.3508,4365312.2389198,0
+NLY.US,D,20190611,000000,23.5592,23.5857,23.403,23.4553,3693586.4736754,0
+NLY.US,D,20190612,000000,23.4553,23.7028,23.4295,23.5592,4123994.0287346,0
+NLY.US,D,20190613,000000,23.5857,23.8328,23.5857,23.6903,4867167.6653316,0
+NLY.US,D,20190614,000000,23.6646,23.964,23.638,23.7687,4036121.8680725,0
+NLY.US,D,20190617,000000,24.0026,24.0546,23.7426,23.7687,5106510.8663349,0
+NLY.US,D,20190618,000000,23.8464,24.0026,23.638,23.638,4763750.656485,0
+NLY.US,D,20190619,000000,23.6903,24.0807,23.638,24.0026,4452483.8876641,0
+NLY.US,D,20190620,000000,24.0807,24.1201,23.7161,23.82,5753774.9183202,0
+NLY.US,D,20190621,000000,23.8726,23.8984,23.7426,23.8464,9333142.6522867,0
+NLY.US,D,20190624,000000,23.9772,24.185,23.8464,24.0549,5033491.1874269,0
+NLY.US,D,20190625,000000,24.1073,24.3414,23.8726,24.1588,8866356.8073952,0
+NLY.US,D,20190626,000000,24.2368,24.3672,24.0549,24.211,6575662.7440777,0
+NLY.US,D,20190627,000000,24.3179,24.3853,24.211,24.3716,3913392.7231112,0
+NLY.US,D,20190628,000000,24.3716,24.5864,24.3179,24.4523,7915820.2394553,0
+NLY.US,D,20190701,000000,24.4792,24.5587,24.3448,24.3716,4932509.1362851,0
+NLY.US,D,20190702,000000,24.4251,24.4792,24.2376,24.2376,5017215.1459884,0
+NLY.US,D,20190703,000000,24.291,24.5864,24.2649,24.4251,2467824.2035676,0
+NLY.US,D,20190705,000000,24.4523,24.5864,24.291,24.5864,2882071.9261423,0
+NLY.US,D,20190708,000000,24.5864,24.747,24.5326,24.5587,5111099.7624288,0
+NLY.US,D,20190709,000000,24.6129,24.7204,24.5064,24.6928,3290824.702906,0
+NLY.US,D,20190710,000000,24.7204,24.8806,24.6659,24.8,3233923.3144969,0
+NLY.US,D,20190711,000000,24.8,24.9613,24.5587,24.747,4844290.5208915,0
+NLY.US,D,20190712,000000,24.7738,24.8,24.6659,24.747,3379007.2066387,0
+NLY.US,D,20190715,000000,24.747,24.8545,24.7204,24.8545,3138579.8412607,0
+NLY.US,D,20190716,000000,24.8545,24.9076,24.7738,24.9076,4099385.4251861,0
+NLY.US,D,20190717,000000,24.9076,24.9613,24.68,24.9341,3337143.4740642,0
+NLY.US,D,20190718,000000,24.8806,25.2817,24.8085,25.1749,4622918.7087744,0
+NLY.US,D,20190719,000000,25.1484,25.2018,24.9613,25.0147,3441983.7710789,0
+NLY.US,D,20190722,000000,25.2817,25.4165,25.1749,25.3358,5337079.7482932,0
+NLY.US,D,20190723,000000,25.3897,25.6036,25.3631,25.5771,4432710.7169618,0
+NLY.US,D,20190724,000000,25.6036,25.6843,25.4434,25.5503,5929550.1924967,0
+NLY.US,D,20190725,000000,25.6036,25.6036,25.2018,25.4165,4543240.9084528,0
+NLY.US,D,20190726,000000,25.4703,25.7646,25.3631,25.7112,3805254.8612746,0
+NLY.US,D,20190729,000000,25.7112,25.8453,25.6659,25.7384,3621375.9131844,0
+NLY.US,D,20190730,000000,25.7646,25.8986,25.6566,25.8986,3253123.5859176,0
+NLY.US,D,20190731,000000,26.0316,26.0585,25.4703,25.5771,6370009.0075108,0
+NLY.US,D,20190801,000000,25.3631,25.59,25.0678,25.1484,6937303.9222415,0
+NLY.US,D,20190802,000000,25.2018,25.2725,24.8806,25.2283,5854641.8465732,0
+NLY.US,D,20190805,000000,25.1484,25.1484,24.4523,24.6928,5854920.693759,0
+NLY.US,D,20190806,000000,24.747,25.095,24.6129,25.0408,5849308.4529295,0
+NLY.US,D,20190807,000000,24.9341,25.1219,24.5064,24.9613,6981886.6185151,0
+NLY.US,D,20190808,000000,25.0147,25.6305,24.9076,25.5237,6282265.0025173,0
+NLY.US,D,20190809,000000,25.4434,25.4972,25.0678,25.2817,3759697.1501571,0
+NLY.US,D,20190812,000000,25.2283,25.2555,24.9341,24.9613,3261935.6457204,0
+NLY.US,D,20190813,000000,24.9341,25.095,24.6659,24.6659,5853718.1483003,0
+NLY.US,D,20190814,000000,24.4251,24.5326,23.7831,23.8097,8971108.5901134,0
+NLY.US,D,20190815,000000,23.9433,23.9975,23.5817,23.7562,5445853.501181,0
+NLY.US,D,20190816,000000,23.8361,24.1311,23.7831,23.9699,3443618.5704033,0
+NLY.US,D,20190819,000000,24.1039,24.2376,24.0019,24.1577,3154370.6831653,0
+NLY.US,D,20190820,000000,24.1838,24.2649,24.0034,24.1039,3553427.6147417,0
+NLY.US,D,20190821,000000,24.1039,24.1577,23.8361,23.8899,3775014.7392429,0
+NLY.US,D,20190822,000000,23.863,24.0502,23.7831,23.9699,2223395.5032545,0
+NLY.US,D,20190823,000000,23.916,24.077,23.515,23.5683,4055115.2441129,0
+NLY.US,D,20190826,000000,23.6222,23.6755,23.3813,23.4612,3723043.271334,0
+NLY.US,D,20190827,000000,23.5415,23.5683,22.5239,22.5507,11511807.754429,0
+NLY.US,D,20190828,000000,22.4701,22.5777,22.0289,22.1754,10654579.916968,0
+NLY.US,D,20190829,000000,22.2285,22.336,21.8812,22.2557,8580156.6900319,0
+NLY.US,D,20190830,000000,22.2827,22.4432,22.1754,22.2285,8911348.1356211,0
+NLY.US,D,20190903,000000,21.9615,22.0422,21.6138,21.935,10178548.129311,0
+NLY.US,D,20190904,000000,21.9615,22.3095,21.935,22.0422,7281774.6844483,0
+NLY.US,D,20190905,000000,22.0952,22.4966,22.0952,22.4171,5966403.9072777,0
+NLY.US,D,20190906,000000,22.4432,22.4701,22.0952,22.2557,5862300.7768742,0
+NLY.US,D,20190909,000000,22.2557,22.5507,22.2557,22.4432,5183985.3123103,0
+NLY.US,D,20190910,000000,22.5239,23.1397,22.5239,22.9526,8733813.1646467,0
+NLY.US,D,20190911,000000,23.0064,23.2469,22.9526,23.1662,5744732.884256,0
+NLY.US,D,20190912,000000,23.22,23.22,22.9526,23.0328,3262388.2633046,0
+NLY.US,D,20190913,000000,23.1662,23.4081,23.1397,23.1931,5174878.9288957,0
+NLY.US,D,20190916,000000,23.1931,23.354,23.02,23.2469,4925202.9055893,0
+NLY.US,D,20190917,000000,23.1662,23.5415,22.9526,23.4343,8165189.9924348,0
+NLY.US,D,20190918,000000,23.4612,23.4874,23.2469,23.4081,5220894.1448895,0
+NLY.US,D,20190919,000000,23.4343,23.7831,23.4081,23.6491,3857260.2687144,0
+NLY.US,D,20190920,000000,23.6755,23.9975,23.5953,23.9699,7067392.2435667,0
+NLY.US,D,20190923,000000,23.9433,24.1838,23.916,24.1039,5101263.5433415,0
+NLY.US,D,20190924,000000,24.1577,24.2376,23.6755,23.8361,5451425.0145735,0
+NLY.US,D,20190925,000000,23.8899,24.024,23.7562,23.916,3325856.8151846,0
+NLY.US,D,20190926,000000,23.9699,24.1577,23.8361,23.9975,5489584.1794709,0
+NLY.US,D,20190927,000000,24.052,24.1345,23.9146,24.0799,5584796.51036,0
+NLY.US,D,20190930,000000,24.052,24.3551,23.9146,24.245,7285295.4356258,0
+NLY.US,D,20191001,000000,24.1901,24.2726,23.6388,23.666,4760057.4924907,0
+NLY.US,D,20191002,000000,23.6388,23.7901,23.2531,23.5282,8480082.3177045,0
+NLY.US,D,20191003,000000,23.6388,23.9414,23.5555,23.8589,3924063.3116264,0
+NLY.US,D,20191004,000000,23.8589,23.9691,23.7213,23.8589,3331134.8195139,0
+NLY.US,D,20191007,000000,23.8589,24.1073,23.8041,23.8317,3402846.3331427,0
+NLY.US,D,20191008,000000,23.887,23.9146,23.5691,23.6111,3459367.3272895,0
+NLY.US,D,20191009,000000,23.7213,23.9146,23.6388,23.8317,3987311.9353462,0
+NLY.US,D,20191010,000000,23.8041,24.052,23.7485,23.9414,2591273.6811326,0
+NLY.US,D,20191011,000000,23.9975,24.1345,23.8892,23.9975,3314752.6152231,0
+NLY.US,D,20191014,000000,23.9414,23.9691,23.7238,23.887,1927267.9373449,0
+NLY.US,D,20191015,000000,23.9975,24.2173,23.7761,23.8317,3538621.019233,0
+NLY.US,D,20191016,000000,23.8317,23.9414,23.7485,23.8317,2963552.322829,0
+NLY.US,D,20191017,000000,23.887,24.052,23.8177,23.8589,4579147.5745634,0
+NLY.US,D,20191018,000000,23.8589,24.3275,23.8589,24.1901,8375545.0328219,0
+NLY.US,D,20191021,000000,24.245,24.6582,24.1901,24.6582,4499347.5919305,0
+NLY.US,D,20191022,000000,24.5204,24.6862,24.3138,24.4932,5668296.7164096,0
+NLY.US,D,20191023,000000,24.5204,24.6862,24.4376,24.6862,2248172.1753602,0
+NLY.US,D,20191024,000000,24.6862,24.6862,24.2726,24.3831,5848427.6542235,0
+NLY.US,D,20191025,000000,24.4104,24.4932,24.1621,24.2173,6397189.412953,0
+NLY.US,D,20191028,000000,24.2869,24.5474,24.231,24.4932,6376341.3094281,0
+NLY.US,D,20191029,000000,24.3831,24.7135,24.3831,24.6298,3542569.4084999,0
+NLY.US,D,20191030,000000,24.5757,24.6582,24.3963,24.5757,2307447.7018348,0
+NLY.US,D,20191031,000000,24.6029,24.8788,24.1345,24.7407,8480484.4332668,0
+NLY.US,D,20191101,000000,24.7407,25.2088,24.7135,25.0718,5169228.6757915,0
+NLY.US,D,20191104,000000,25.0995,25.2367,24.9064,24.9613,3809803.8444801,0
+NLY.US,D,20191105,000000,24.9889,25.0162,24.6582,24.7135,6444159.2800719,0
+NLY.US,D,20191106,000000,24.6298,24.9064,24.5204,24.9064,4180588.8753008,0
+NLY.US,D,20191107,000000,24.9333,25.0718,24.8788,25.0162,4013663.9447179,0
+NLY.US,D,20191108,000000,25.0162,25.1543,24.9889,25.1263,2988780.5264538,0
+NLY.US,D,20191111,000000,25.0162,25.1816,25.0162,25.0995,3294280.5617003,0
+NLY.US,D,20191112,000000,25.0718,25.1959,24.9333,25.1263,2864103.2524188,0
+NLY.US,D,20191113,000000,25.0995,25.1543,24.9613,24.9889,3425632.5196403,0
+NLY.US,D,20191114,000000,24.9889,25.1263,24.9333,25.0995,2658712.6150955,0
+NLY.US,D,20191115,000000,25.0718,25.2367,25.0162,25.0995,3405021.7213154,0
+NLY.US,D,20191118,000000,25.0995,25.4575,25.0162,25.3742,4569556.2631312,0
+NLY.US,D,20191119,000000,25.3469,25.4158,25.2088,25.292,3863804.3533042,0
+NLY.US,D,20191120,000000,25.3469,25.4022,25.2088,25.3742,4280956.7566915,0
+NLY.US,D,20191121,000000,25.2367,25.2648,24.9753,25.1543,3753181.8462893,0
+NLY.US,D,20191122,000000,25.1816,25.471,25.0718,25.3469,4011019.104954,0
+NLY.US,D,20191125,000000,25.292,25.5392,25.1263,25.4851,4788898.7628169,0
+NLY.US,D,20191126,000000,25.4575,25.4851,25.2367,25.4851,4993300.8094841,0
+NLY.US,D,20191127,000000,25.5947,25.6217,25.4022,25.5672,3130838.9130531,0
+NLY.US,D,20191129,000000,25.5947,25.7601,25.4851,25.7049,1729817.2496384,0
+NLY.US,D,20191202,000000,25.7601,25.8982,25.6217,25.7049,3455782.769794,0
+NLY.US,D,20191203,000000,25.5672,25.7878,25.5119,25.7049,4060165.9893433,0
+NLY.US,D,20191204,000000,25.7049,25.8982,25.6776,25.7878,3484782.6056087,0
+NLY.US,D,20191205,000000,25.815,25.815,25.5808,25.7601,2785662.7516357,0
+NLY.US,D,20191206,000000,25.8014,25.9944,25.7049,25.8982,2521068.8111594,0
+NLY.US,D,20191209,000000,25.9808,26.0221,25.8846,25.9808,2744348.5679457,0
+NLY.US,D,20191210,000000,25.9808,26.0076,25.7601,25.843,3172122.415407,0
+NLY.US,D,20191211,000000,25.7878,25.8982,25.7329,25.843,2654291.7875588,0
+NLY.US,D,20191212,000000,25.7878,25.9531,25.7601,25.7601,3316190.5652681,0
+NLY.US,D,20191213,000000,25.815,26.1462,25.7878,26.1462,3112880.5569471,0
+NLY.US,D,20191216,000000,26.1738,26.2283,25.9808,26.0076,4864543.1892863,0
+NLY.US,D,20191217,000000,26.0637,26.4485,26.0076,26.3111,5572661.6347238,0
+NLY.US,D,20191218,000000,26.3111,26.3663,26.2006,26.2283,4150455.7306704,0
+NLY.US,D,20191219,000000,26.2006,26.5586,26.187,26.2562,5683211.9184171,0
+NLY.US,D,20191220,000000,26.3387,26.4212,26.2562,26.2562,6610515.3841167,0
+NLY.US,D,20191223,000000,26.3111,26.3804,26.2283,26.3663,3098965.0777618,0
+NLY.US,D,20191224,000000,26.3663,26.6415,26.2975,26.6415,1974100.6887592,0
+NLY.US,D,20191226,000000,26.6415,26.9155,26.6279,26.9155,2989187.8008246,0
+NLY.US,D,20191227,000000,26.9155,27.001,26.8353,26.8625,4765672.9915153,0
+NLY.US,D,20191230,000000,26.9185,26.9763,26.5233,26.6356,4716582.039473,0
+NLY.US,D,20191231,000000,26.5233,26.7491,26.5233,26.6356,3818147.5387566,0
+NLY.US,D,20200102,000000,26.6644,26.8054,26.4949,26.8054,3745087.1324115,0
+NLY.US,D,20200103,000000,26.6083,26.8341,26.6083,26.6644,3339652.0126721,0
+NLY.US,D,20200106,000000,26.6934,26.8054,26.6356,26.7491,2953067.7229434,0
+NLY.US,D,20200107,000000,26.8054,26.9608,26.7207,26.9185,3173840.5702193,0
+NLY.US,D,20200108,000000,26.9185,27.0319,26.7207,26.7207,3564168.2544481,0
+NLY.US,D,20200109,000000,26.8341,27.0319,26.777,26.8625,3953065.3195706,0
+NLY.US,D,20200110,000000,26.8625,27.0319,26.8625,26.9752,2355511.7794302,0
+NLY.US,D,20200113,000000,27.0319,27.145,27.0036,27.0595,2970653.8302746,0
+NLY.US,D,20200114,000000,27.0883,27.145,27.0319,27.145,2608057.7294694,0
+NLY.US,D,20200115,000000,27.145,27.3432,27.131,27.2013,2501917.9556958,0
+NLY.US,D,20200116,000000,27.2296,27.2865,27.145,27.2865,2340099.7026904,0
+NLY.US,D,20200117,000000,27.3147,27.4275,27.2013,27.4275,3944261.6767715,0
+NLY.US,D,20200121,000000,27.4275,27.6396,27.3147,27.5405,4150822.006088,0
+NLY.US,D,20200122,000000,27.598,27.6536,27.3714,27.3991,3125403.4293003,0
+NLY.US,D,20200123,000000,27.3714,27.5121,27.3571,27.4275,3192609.6738394,0
+NLY.US,D,20200124,000000,27.4845,27.5394,27.2296,27.3147,2173347.7279572,0
+NLY.US,D,20200127,000000,27.0036,27.2013,26.9185,27.145,3435578.9743239,0
+NLY.US,D,20200128,000000,27.2013,27.4845,27.145,27.3714,2568182.5818896,0
+NLY.US,D,20200129,000000,27.5121,27.6536,27.3571,27.598,2728182.2190712,0
+NLY.US,D,20200130,000000,27.4845,27.7107,27.4275,27.7107,3242548.0280891,0
+NLY.US,D,20200131,000000,27.7107,27.8521,27.5405,27.598,3854182.0890198,0
+NLY.US,D,20200203,000000,27.598,28.0219,27.598,27.767,3819280.0330234,0
+NLY.US,D,20200204,000000,27.9088,27.9088,27.5692,27.7954,4616103.3794534,0
+NLY.US,D,20200205,000000,27.8234,28.1338,27.7387,28.1073,3263275.5784002,0
+NLY.US,D,20200206,000000,28.1338,28.3614,28.1073,28.2193,4136141.1226018,0
+NLY.US,D,20200207,000000,28.2753,28.3047,28.1073,28.2193,3150737.2527452,0
+NLY.US,D,20200210,000000,28.1338,28.2193,28.0488,28.1899,2773901.753872,0
+NLY.US,D,20200211,000000,28.1899,28.2492,28.0219,28.2492,3316559.0128156,0
+NLY.US,D,20200212,000000,28.1899,28.5291,28.0636,28.4171,3365835.4104546,0
+NLY.US,D,20200213,000000,28.7,29.5191,28.5025,29.2108,8760097.2949567,0
+NLY.US,D,20200214,000000,29.2108,29.5191,29.0955,29.4638,4246012.6156768,0
+NLY.US,D,20200218,000000,29.4063,29.6351,29.3514,29.6351,4603270.1640295,0
+NLY.US,D,20200219,000000,29.6627,29.6749,29.4333,29.4333,4017720.1259349,0
+NLY.US,D,20200220,000000,29.4638,29.69,29.4333,29.69,2630467.5944482,0
+NLY.US,D,20200221,000000,29.6041,29.69,29.1254,29.2354,3548455.8807392,0
+NLY.US,D,20200224,000000,28.4462,28.7563,27.8521,28.6436,6030628.0888738,0
+NLY.US,D,20200225,000000,28.6436,28.8413,27.5692,27.7107,8898337.6200879,0
+NLY.US,D,20200226,000000,27.6536,28.3905,27.6259,27.6824,6331939.9860075,0
+NLY.US,D,20200227,000000,27.2584,27.4845,26.0423,26.0423,11451594.410837,0
+NLY.US,D,20200228,000000,25.081,25.4762,24.0914,25.0519,17008643.046798,0
+NLY.US,D,20200302,000000,25.4486,26.777,25.3352,26.6934,9566977.0601503,0
+NLY.US,D,20200303,000000,26.8054,27.4845,26.099,26.5506,8718797.7731441,0
+NLY.US,D,20200304,000000,26.8625,27.3991,26.6356,27.1166,4292679.199148,0
+NLY.US,D,20200305,000000,26.5792,26.6934,26.1266,26.5506,4060013.9402448,0
+NLY.US,D,20200306,000000,25.646,25.9292,24.5577,25.759,8450903.0096506,0
+NLY.US,D,20200309,000000,24.3455,24.5153,23.2428,23.6951,9190565.3981389,0
+NLY.US,D,20200310,000000,24.7135,24.7414,23.3562,24.0623,7917536.2221377,0
+NLY.US,D,20200311,000000,23.554,23.6103,22.2532,22.5648,9818878.4306187,0
+NLY.US,D,20200312,000000,19.7366,20.2033,18.4641,18.7753,12587186.949798,0
+NLY.US,D,20200313,000000,20.5004,20.5851,18.2379,19.5108,10701856.868963,0
+NLY.US,D,20200316,000000,18.7753,22.2812,17.5032,18.7182,13560202.890877,0
+NLY.US,D,20200317,000000,19.6806,19.878,18.1953,18.832,12878057.41813,0
+NLY.US,D,20200318,000000,17.701,17.729,9.92463,15.0426,22356537.0157,0
+NLY.US,D,20200319,000000,14.5339,15.9758,13.2331,14.8448,15332261.823706,0
+NLY.US,D,20200320,000000,15.4385,16.5556,14.7885,15.0145,10905822.317505,0
+NLY.US,D,20200323,000000,16.2303,16.6266,12.8512,13.4309,17660814.483435,0
+NLY.US,D,20200324,000000,14.5623,15.4102,13.2894,14.2798,13138811.304321,0
+NLY.US,D,20200325,000000,15.5236,18.1959,14.9859,16.8237,15402589.962055,0
+NLY.US,D,20200326,000000,18.0968,19.4258,17.2483,17.9271,15045251.773376,0
+NLY.US,D,20200327,000000,17.3617,18.0119,16.9087,17.3334,11248116.87699,0
+NLY.US,D,20200330,000000,17.3036,17.5397,16.0359,16.7139,8073999.0886831,0
+NLY.US,D,20200331,000000,16.6554,16.7729,14.7391,14.9457,10939863.395482,0
+NLY.US,D,20200401,000000,14.0614,14.3855,12.7642,12.8818,9339921.0553979,0
+NLY.US,D,20200402,000000,12.8818,14.3855,12.7642,13.442,8751730.5217992,0
+NLY.US,D,20200403,000000,13.442,13.5892,11.2903,11.8501,13553933.852245,0
+NLY.US,D,20200406,000000,12.9705,13.2357,12.2332,12.5282,8288420.8994207,0
+NLY.US,D,20200407,000000,13.766,14.415,12.9705,13.1175,14472101.610776,0
+NLY.US,D,20200408,000000,16.4488,17.0977,15.5939,16.95,12492628.158517,0
+NLY.US,D,20200409,000000,18.6596,19.8681,17.1857,17.8932,16244509.170465,0
+NLY.US,D,20200413,000000,18.1591,18.2464,16.8322,17.9227,6393689.0254938,0
+NLY.US,D,20200414,000000,18.5716,18.6305,17.0679,17.6281,6649846.141621,0
+NLY.US,D,20200415,000000,16.95,17.2443,16.3015,16.8322,5848007.6185891,0
+NLY.US,D,20200416,000000,16.8322,17.4513,16.4488,16.5666,5389370.2477926,0
+NLY.US,D,20200417,000000,17.3916,17.761,16.8322,17.7463,6785144.0451814,0
+NLY.US,D,20200420,000000,17.0093,17.9227,16.8027,17.1563,6135750.4912692,0
+NLY.US,D,20200421,000000,16.6554,18.2762,16.6554,18.0995,7062085.7300313,0
+NLY.US,D,20200422,000000,18.4243,18.5716,17.2443,17.775,4825331.8989308,0
+NLY.US,D,20200423,000000,17.775,18.1289,17.2741,17.3036,4638174.1206395,0
+NLY.US,D,20200424,000000,17.3334,17.5397,16.95,17.4513,4107496.1585223,0
+NLY.US,D,20200427,000000,17.4218,17.775,17.1857,17.5397,4151934.4081526,0
+NLY.US,D,20200428,000000,18.0111,18.5422,17.5683,18.4526,6485206.2917748,0
+NLY.US,D,20200429,000000,18.9837,19.2198,18.3355,18.8069,6740562.4349725,0
+NLY.US,D,20200430,000000,19.8386,19.8979,18.203,18.4243,7827929.8872045,0
+NLY.US,D,20200501,000000,17.8637,18.8364,17.775,18.07,5444197.7951056,0
+NLY.US,D,20200504,000000,17.7463,18.3057,17.5397,18.0405,5378855.5096036,0
+NLY.US,D,20200505,000000,18.5422,19.0132,18.365,18.5119,4819726.9890399,0
+NLY.US,D,20200506,000000,18.5716,18.8217,17.775,17.8045,4255415.4948337,0
+NLY.US,D,20200507,000000,18.1289,18.4976,17.8637,17.9525,5287141.3940435,0
+NLY.US,D,20200508,000000,18.2177,18.3945,18.0405,18.3057,3908981.398643,0
+NLY.US,D,20200511,000000,18.0111,18.2464,17.775,17.775,5023792.627077,0
+NLY.US,D,20200512,000000,17.8932,17.9525,17.0977,17.0977,6069196.9717884,0
+NLY.US,D,20200513,000000,17.038,17.0977,16.1544,16.6554,7669313.3537862,0
+NLY.US,D,20200514,000000,16.2421,17.5102,16.1832,17.4803,6341616.5535413,0
+NLY.US,D,20200515,000000,17.1857,17.5982,17.0679,17.1272,6508701.6787097,0
+NLY.US,D,20200518,000000,17.8932,18.5119,17.6579,18.2762,9203554.7354049,0
+NLY.US,D,20200519,000000,18.2762,18.9245,18.1289,18.365,5637476.6356738,0
+NLY.US,D,20200520,000000,18.4243,19.1308,18.3355,18.9547,7388179.1865632,0
+NLY.US,D,20200521,000000,18.8663,19.043,18.2762,18.6891,5426819.3977037,0
+NLY.US,D,20200522,000000,18.7484,18.7775,18.1879,18.6891,5039745.0211487,0
+NLY.US,D,20200526,000000,18.8957,19.3082,18.8663,18.9547,8070700.1662796,0
+NLY.US,D,20200527,000000,19.4552,19.4552,18.4829,19.3082,8118797.9118897,0
+NLY.US,D,20200528,000000,19.3671,19.3859,18.5716,18.6891,8673558.8221009,0
+NLY.US,D,20200529,000000,18.4243,18.8364,18.1289,18.1591,42530172.461253,0
+NLY.US,D,20200601,000000,18.1879,18.7484,18.0405,18.5119,8958020.4209332,0
+NLY.US,D,20200602,000000,18.6891,18.9245,18.365,18.3945,6922946.686122,0
+NLY.US,D,20200603,000000,18.6596,19.4261,18.6596,19.2198,9393600.6320179,0
+NLY.US,D,20200604,000000,19.1903,20.0158,19.0132,19.6916,9564952.6350113,0
+NLY.US,D,20200605,000000,20.812,21.5188,19.9863,20.1042,9420615.9555816,0
+NLY.US,D,20200608,000000,20.7818,21.5781,20.664,21.5486,7931251.8653647,0
+NLY.US,D,20200609,000000,21.0768,21.3715,20.6938,20.8702,6966234.7929291,0
+NLY.US,D,20200610,000000,20.9299,20.9299,19.4552,19.8979,10181061.012179,0
+NLY.US,D,20200611,000000,19.78,19.8979,18.9547,19.3374,10017164.302301,0
+NLY.US,D,20200612,000000,20.2223,20.5907,19.5734,20.5461,7538135.7092771,0
+NLY.US,D,20200615,000000,19.7215,20.7818,19.5148,20.5166,8827415.9472219,0
+NLY.US,D,20200616,000000,21.2544,21.3424,20.31,20.7818,8284301.4549182,0
+NLY.US,D,20200617,000000,20.7528,20.8702,20.3988,20.6057,4258877.8700178,0
+NLY.US,D,20200618,000000,20.3988,20.8702,20.3694,20.5166,3712043.6051275,0
+NLY.US,D,20200619,000000,20.812,20.8702,19.6769,19.7215,12800050.80031,0
+NLY.US,D,20200622,000000,19.8681,19.8979,19.4261,19.8386,5248174.4683107,0
+NLY.US,D,20200623,000000,20.0743,20.1926,19.8979,20.1631,4881576.2180219,0
+NLY.US,D,20200624,000000,19.8979,20.0452,18.9245,19.485,7029001.7468266,0
+NLY.US,D,20200625,000000,19.1609,20.0743,19.1016,19.8386,7405508.9825569,0
+NLY.US,D,20200626,000000,19.7502,19.8235,19.1903,19.2787,7485947.2998868,0
+NLY.US,D,20200629,000000,19.4622,20.011,19.0957,19.9498,4789998.1321017,0
+NLY.US,D,20200630,000000,19.8275,20.0713,19.6445,20.011,7420487.7193659,0
+NLY.US,D,20200701,000000,19.8585,20.4073,19.4004,19.5229,7794190.1922627,0
+NLY.US,D,20200702,000000,19.8275,19.9189,19.1871,19.2176,5535417.4795796,0
+NLY.US,D,20200706,000000,19.5535,19.7362,19.2787,19.6143,4874322.3899616,0
+NLY.US,D,20200707,000000,19.5535,20.011,19.5535,19.7061,7134435.306841,0
+NLY.US,D,20200708,000000,19.7973,20.1634,19.6906,20.1022,4585075.860305,0
+NLY.US,D,20200709,000000,20.0415,20.0713,19.6143,19.7061,5044478.6354023,0
+NLY.US,D,20200710,000000,19.6143,20.2552,19.4622,20.2552,7370753.5453343,0
+NLY.US,D,20200713,000000,20.011,20.4993,19.9904,20.2854,5729366.4222459,0
+NLY.US,D,20200714,000000,20.1329,20.8952,20.0566,20.6212,5538769.8906836,0
+NLY.US,D,20200715,000000,20.8341,21.4753,20.8036,21.4134,4356897.9504192,0
+NLY.US,D,20200716,000000,21.2312,21.8112,21.1394,21.3221,3881079.8460483,0
+NLY.US,D,20200717,000000,21.3531,21.5969,21.2312,21.4134,5498631.1008277,0
+NLY.US,D,20200720,000000,21.2923,21.7803,21.2613,21.5052,4803943.4780741,0
+NLY.US,D,20200721,000000,21.7803,21.9633,21.5361,21.9018,3617213.5691147,0
+NLY.US,D,20200722,000000,21.8112,22.36,21.7803,22.0547,3564794.3709143,0
+NLY.US,D,20200723,000000,22.0547,22.2676,21.8112,21.872,3783432.828971,0
+NLY.US,D,20200724,000000,22.1766,22.36,21.6886,21.8112,3720873.0419702,0
+NLY.US,D,20200727,000000,21.9018,22.2071,21.9018,22.1766,3002187.1841918,0
+NLY.US,D,20200728,000000,22.2985,22.5733,22.1766,22.2679,5036158.2915232,0
+NLY.US,D,20200729,000000,22.4208,22.7559,22.2679,22.6646,3668549.689005,0
+NLY.US,D,20200730,000000,22.8778,23.0307,22.5883,22.8171,4141466.370758,0
+NLY.US,D,20200731,000000,23.1529,23.2752,22.5426,22.6038,5915752.822879,0
+NLY.US,D,20200803,000000,22.6956,23.1072,22.4664,22.848,4560059.7108693,0
+NLY.US,D,20200804,000000,22.8778,22.9699,22.2679,22.3291,4847425.4474817,0
+NLY.US,D,20200805,000000,22.4815,22.7106,22.4208,22.6646,2618419.8755276,0
+NLY.US,D,20200806,000000,22.6344,22.7864,22.2985,22.2985,2286867.5848459,0
+NLY.US,D,20200807,000000,22.3291,22.5426,22.1766,22.5124,3402084.1870368,0
+NLY.US,D,20200810,000000,22.6344,23.1831,22.5426,23.0612,3206514.2923747,0
+NLY.US,D,20200811,000000,23.3968,23.5496,23.0307,23.1224,4054411.7455164,0
+NLY.US,D,20200812,000000,23.2752,23.3356,22.6956,22.9084,2991539.6745578,0
+NLY.US,D,20200813,000000,22.8778,23.2899,22.6956,22.7559,2397275.5940255,0
+NLY.US,D,20200814,000000,22.7864,23.1529,22.5733,22.9084,2645198.1654074,0
+NLY.US,D,20200817,000000,22.9084,22.9699,22.5733,22.6038,2837955.1517486,0
+NLY.US,D,20200818,000000,22.6646,22.8023,22.4966,22.5733,2874817.5550495,0
+NLY.US,D,20200819,000000,22.5733,22.8635,22.4815,22.6038,2391885.9965186,0
+NLY.US,D,20200820,000000,22.5124,22.6038,22.3291,22.36,3100357.6845938,0
+NLY.US,D,20200821,000000,22.4513,22.5426,22.2679,22.2679,2545652.9782458,0
+NLY.US,D,20200824,000000,22.3905,22.8778,22.2377,22.8171,3052096.2146866,0
+NLY.US,D,20200825,000000,22.8778,23.0156,22.4296,22.7559,2611134.8230989,0
+NLY.US,D,20200826,000000,22.7559,22.7864,22.3291,22.3291,2724325.0592635,0
+NLY.US,D,20200827,000000,22.3905,22.7106,22.3291,22.5733,3167205.5276866,0
+NLY.US,D,20200828,000000,22.6956,22.8778,22.5733,22.7559,1982794.9105107,0
+NLY.US,D,20200831,000000,22.7559,22.7559,22.3905,22.4208,3859840.2160951,0
+NLY.US,D,20200901,000000,22.4208,22.7257,22.36,22.5426,2200191.4532527,0
+NLY.US,D,20200902,000000,22.5426,22.6956,22.4208,22.6646,2470908.0851033,0
+NLY.US,D,20200903,000000,22.6646,22.778,22.146,22.36,3516172.5989472,0
+NLY.US,D,20200904,000000,22.36,22.6956,21.841,22.3291,3823723.9394414,0
+NLY.US,D,20200908,000000,22.3291,22.8778,22.2071,22.5124,3860908.904044,0
+NLY.US,D,20200909,000000,22.6646,22.8171,22.5272,22.7257,2733826.498818,0
+NLY.US,D,20200910,000000,22.7257,22.7559,22.3905,22.4208,3275330.6282596,0
+NLY.US,D,20200911,000000,22.5426,22.7257,22.1615,22.6646,5053553.5229325,0
+NLY.US,D,20200914,000000,22.7257,23.3662,22.4815,23.1529,4426177.764538,0
+NLY.US,D,20200915,000000,23.2439,23.2752,22.6344,22.7559,5442466.064481,0
+NLY.US,D,20200916,000000,22.8778,23.3968,22.8171,23.1831,4796248.1645961,0
+NLY.US,D,20200917,000000,23.0612,23.3968,22.8318,23.2752,4625696.8630156,0
+NLY.US,D,20200918,000000,23.2752,23.3968,22.8778,22.9394,8011857.9797355,0
+NLY.US,D,20200921,000000,22.8171,22.9456,22.2985,22.4815,6696659.886898,0
+NLY.US,D,20200922,000000,22.5426,22.8778,22.4208,22.5124,5086572.8852705,0
+NLY.US,D,20200923,000000,22.5426,22.7864,21.872,21.9328,5430722.1722409,0
+NLY.US,D,20200924,000000,21.9328,22.2377,21.3836,21.7803,6311749.2233169,0
+NLY.US,D,20200925,000000,21.7803,22.2985,21.7803,22.2071,4234388.1905857,0
+NLY.US,D,20200928,000000,22.5124,22.8778,22.36,22.6956,6667035.0206824,0
+NLY.US,D,20200929,000000,22.852,22.8774,22.2241,22.3806,4110588.7285778,0
+NLY.US,D,20200930,000000,22.4123,22.711,22.2241,22.3806,3936681.214666,0
+NLY.US,D,20201001,000000,22.4436,22.4436,22.0344,22.3806,3550406.9964914,0
+NLY.US,D,20201002,000000,22.0042,22.6956,21.9722,22.6012,4096686.8252051,0
+NLY.US,D,20201005,000000,22.6322,22.9464,22.6167,22.852,3178139.4869611,0
+NLY.US,D,20201006,000000,22.852,23.104,22.6322,22.6956,3239424.7766978,0
+NLY.US,D,20201007,000000,22.8837,22.9154,22.6322,22.852,3160480.8847922,0
+NLY.US,D,20201008,000000,22.9464,23.2612,22.8211,23.1983,4268469.7244827,0
+NLY.US,D,20201009,000000,23.2295,23.2612,22.6635,22.7265,3135372.4198325,0
+NLY.US,D,20201012,000000,22.7265,22.978,22.6635,22.9154,4341297.9844364,0
+NLY.US,D,20201013,000000,22.9464,23.1353,22.6322,23.104,4956050.6809821,0
+NLY.US,D,20201014,000000,22.978,23.2295,22.9309,23.0096,2591696.4319295,0
+NLY.US,D,20201015,000000,22.8837,22.978,22.7265,22.978,3349701.1004975,0
+NLY.US,D,20201016,000000,22.852,22.978,22.6956,22.7581,2093663.1397293,0
+NLY.US,D,20201019,000000,22.8211,22.9154,22.3184,22.3184,2815424.1905236,0
+NLY.US,D,20201020,000000,22.6322,22.7898,22.4436,22.5695,2639655.4327372,0
+NLY.US,D,20201021,000000,22.5065,22.5176,22.2241,22.2551,3510206.8439637,0
+NLY.US,D,20201022,000000,22.2551,22.5378,22.2551,22.5378,2803921.6762273,0
+NLY.US,D,20201023,000000,22.5695,23.0096,22.5065,22.7265,3550469.173712,0
+NLY.US,D,20201026,000000,22.5065,22.6012,22.1298,22.4436,4253213.4980688,0
+NLY.US,D,20201027,000000,22.6322,22.7581,22.3334,22.3493,3694216.9344014,0
+NLY.US,D,20201028,000000,22.0664,22.3689,21.8775,21.9405,6190003.7817192,0
+NLY.US,D,20201029,000000,22.3184,22.4907,21.7519,22.3184,4778703.3277346,0
+NLY.US,D,20201030,000000,22.4436,22.5378,22.1607,22.2867,5854836.2522063,0
+NLY.US,D,20201102,000000,22.4436,22.9464,22.3493,22.7581,4005988.9949584,0
+NLY.US,D,20201103,000000,22.9154,23.0251,22.7898,22.9154,2715594.7258513,0
+NLY.US,D,20201104,000000,22.852,23.4652,22.5695,22.8211,3124529.6900168,0
+NLY.US,D,20201105,000000,23.0723,23.2925,22.9,23.2295,3413410.4872887,0
+NLY.US,D,20201106,000000,23.2295,23.3238,22.5695,22.6956,3141377.0016393,0
+NLY.US,D,20201109,000000,23.4184,23.6693,22.7265,22.7898,9388484.1798557,0
+NLY.US,D,20201110,000000,23.0096,23.9838,22.8211,23.9212,5458007.111438,0
+NLY.US,D,20201111,000000,23.9838,23.9838,23.1353,23.2612,4215220.2295985,0
+NLY.US,D,20201112,000000,23.1983,23.4184,22.978,23.2295,4305241.9843897,0
+NLY.US,D,20201113,000000,23.2925,23.9525,23.2925,23.7956,4564922.2953402,0
+NLY.US,D,20201116,000000,24.1411,24.4865,23.9212,24.3297,3789634.2600569,0
+NLY.US,D,20201117,000000,24.1725,24.8953,24.0468,24.8011,4142966.7695403,0
+NLY.US,D,20201118,000000,25.0214,25.6187,24.958,25.0523,6427687.2039032,0
+NLY.US,D,20201119,000000,24.9904,25.0523,24.3926,24.6439,3253316.6339693,0
+NLY.US,D,20201120,000000,24.7072,25.0214,24.5499,24.8011,3359326.3514606,0
+NLY.US,D,20201123,000000,24.9904,25.3602,24.864,25.2099,3343125.7915388,0
+NLY.US,D,20201124,000000,25.713,25.9955,25.4615,25.7759,5003999.907205,0
+NLY.US,D,20201125,000000,25.744,25.7914,25.2725,25.65,3930337.7805828,0
+NLY.US,D,20201127,000000,25.713,25.8378,25.3985,25.65,1820804.7877208,0
+NLY.US,D,20201130,000000,25.713,25.7759,25.0523,25.1473,6743691.116689,0
+NLY.US,D,20201201,000000,25.3985,25.9174,25.2412,25.3355,3901291.5154899,0
+NLY.US,D,20201202,000000,25.3985,25.65,25.2412,25.4615,3383205.9338854,0
+NLY.US,D,20201203,000000,25.5558,26.0279,25.4615,25.744,3703107.4623996,0
+NLY.US,D,20201204,000000,25.9329,26.2787,25.8703,26.2787,3679407.0806979,0
+NLY.US,D,20201207,000000,26.31,26.3572,25.8378,25.9955,2954580.0684404,0
+NLY.US,D,20201208,000000,25.9329,26.3417,25.9064,26.1528,3301805.9060078,0
+NLY.US,D,20201209,000000,26.3417,26.4356,25.8378,26.0743,3304580.2590217,0
+NLY.US,D,20201210,000000,25.9329,25.9955,25.6187,25.8378,3722295.5155894,0
+NLY.US,D,20201211,000000,25.8378,26.0279,25.7759,25.9016,3381170.1050639,0
+NLY.US,D,20201214,000000,26.2158,26.2471,25.8378,25.9016,3672196.6952375,0
+NLY.US,D,20201215,000000,26.0901,26.373,25.9801,26.373,3038520.4023266,0
+NLY.US,D,20201216,000000,26.4043,26.4519,26.0901,26.31,3166383.37649,0
+NLY.US,D,20201217,000000,26.373,26.5616,26.31,26.4356,3151198.8303654,0
+NLY.US,D,20201218,000000,26.7192,26.8603,26.2158,26.4043,6417739.3916383,0
+NLY.US,D,20201221,000000,26.2471,26.31,25.9329,26.2158,4170505.8479446,0
+NLY.US,D,20201222,000000,26.373,26.373,26.0901,26.1845,3136823.4026575,0
+NLY.US,D,20201223,000000,26.2787,26.8444,26.2158,26.6246,3044971.6283603,0
+NLY.US,D,20201224,000000,26.7192,26.7973,26.4043,26.53,1721614.7438105,0
+NLY.US,D,20201228,000000,26.7814,27.1428,26.7497,26.9074,6128613.1436791,0
+NLY.US,D,20201229,000000,26.9704,27.1277,26.5616,26.5933,5325469.1705306,0
+NLY.US,D,20201230,000000,26.7218,27.1413,26.5284,26.9804,4367415.1322542,0
+NLY.US,D,20201231,000000,27.0124,27.271,26.9479,27.271,5318478.1701977,0
+NLY.US,D,20210104,000000,27.3682,27.3682,26.3026,26.5605,6852464.8695766,0
+NLY.US,D,20210105,000000,26.5933,26.8511,26.3995,26.464,4295733.2138966,0
+NLY.US,D,20210106,000000,26.4964,26.9645,26.464,26.5284,4742304.6741837,0
+NLY.US,D,20210107,000000,26.6902,26.8511,26.5284,26.5284,3814444.3286609,0
+NLY.US,D,20210108,000000,26.5284,26.7542,26.3096,26.7542,3534549.090074,0
+NLY.US,D,20210111,000000,26.6253,26.9479,26.3995,26.3995,2892749.3025634,0
+NLY.US,D,20210112,000000,26.4964,26.5933,26.3675,26.5284,2914087.7644307,0
+NLY.US,D,20210113,000000,26.4964,26.7218,26.4964,26.4964,2276267.0475228,0
+NLY.US,D,20210114,000000,26.6573,26.8511,26.3995,26.8187,3558069.72802,0
+NLY.US,D,20210115,000000,26.7542,26.787,26.4964,26.7542,3163863.9772323,0
+NLY.US,D,20210119,000000,26.787,26.8511,26.5284,26.5605,3883103.7281551,0
+NLY.US,D,20210120,000000,26.6253,26.9155,26.5284,26.7218,3827262.0676588,0
+NLY.US,D,20210121,000000,26.787,27.2061,26.6573,26.9804,3936292.9464326,0
+NLY.US,D,20210122,000000,26.9155,27.0448,26.7218,26.9804,3261504.2064037,0
+NLY.US,D,20210125,000000,26.9804,27.271,26.787,27.1413,3580215.4076901,0
+NLY.US,D,20210126,000000,27.271,27.4967,27.0448,27.2061,3992744.7039363,0
+NLY.US,D,20210127,000000,27.1093,27.1737,26.464,26.4964,5248530.9691433,0
+NLY.US,D,20210128,000000,26.5605,26.9155,26.4964,26.8835,4370073.0047981,0
+NLY.US,D,20210129,000000,26.8511,26.9656,26.0769,26.2057,7608413.888637,0
+NLY.US,D,20210201,000000,26.3026,26.7542,26.141,26.7542,5077733.9453592,0
+NLY.US,D,20210202,000000,26.8835,27.1741,26.787,27.0772,4558509.0815814,0
+NLY.US,D,20210203,000000,27.1093,27.335,26.9479,26.9804,2897837.5170358,0
+NLY.US,D,20210204,000000,27.0124,27.335,26.9804,27.2061,4205381.0238326,0
+NLY.US,D,20210205,000000,27.335,27.7225,27.2544,27.658,4876889.8475951,0
+NLY.US,D,20210208,000000,27.7552,28.0705,27.7387,27.8517,5230069.4934312,0
+NLY.US,D,20210209,000000,27.8197,27.8517,27.335,27.6259,4454888.7070656,0
+NLY.US,D,20210210,000000,27.7225,28.0779,27.658,27.9486,6614816.2014724,0
+NLY.US,D,20210211,000000,27.9158,28.1261,27.1255,27.3033,9327649.3355734,0
+NLY.US,D,20210212,000000,27.271,27.5287,27.1413,27.3682,4529388.9640695,0
+NLY.US,D,20210216,000000,27.5619,27.5932,27.271,27.5932,5896445.0310243,0
+NLY.US,D,20210217,000000,27.5287,27.5619,26.787,26.9804,6504462.7670585,0
+NLY.US,D,20210218,000000,26.8511,26.9479,26.3675,26.464,6503536.3536232,0
+NLY.US,D,20210219,000000,26.6253,27.2385,26.6253,26.9155,5090020.3270613,0
+NLY.US,D,20210222,000000,26.8835,27.335,26.7542,26.9804,6556005.2392967,0
+NLY.US,D,20210223,000000,26.8511,27.0448,26.3026,26.9155,3967171.6746776,0
+NLY.US,D,20210224,000000,27.0124,27.5287,26.9479,27.5287,4177479.1997215,0
+NLY.US,D,20210225,000000,27.5619,27.9158,26.6573,26.8187,6373375.2659434,0
+NLY.US,D,20210226,000000,26.9155,27.2385,26.5605,26.8187,5417653.5522308,0
+NLY.US,D,20210301,000000,27.0448,27.4647,26.9155,26.9155,4388937.1391048,0
+NLY.US,D,20210302,000000,26.9155,27.4322,26.8511,27.1741,4607398.0255356,0
+NLY.US,D,20210303,000000,27.2385,27.4647,27.0772,27.1093,3675136.4016458,0
+NLY.US,D,20210304,000000,27.1741,27.335,26.3995,26.7542,6627651.8605424,0
+NLY.US,D,20210305,000000,26.8835,27.1093,25.9797,26.8511,6665673.638219,0
+NLY.US,D,20210308,000000,26.9804,27.8448,26.9479,27.7552,6852955.7709516,0
+NLY.US,D,20210309,000000,27.7552,27.7869,27.3682,27.4647,3300065.4868633,0
+NLY.US,D,20210310,000000,27.5932,27.9158,27.4967,27.8842,3260508.8278413,0
+NLY.US,D,20210311,000000,27.9158,27.9158,27.658,27.7869,4742988.3520942,0
+NLY.US,D,20210312,000000,27.7869,28.336,27.7387,28.2068,3566011.3067342,0
+NLY.US,D,20210315,000000,28.336,28.6263,28.0131,28.3033,4151646.3294144,0
+NLY.US,D,20210316,000000,28.2712,28.336,27.8842,28.1096,3219816.1448412,0
+NLY.US,D,20210317,000000,28.0779,28.6583,27.9486,28.5939,3429183.9521535,0
+NLY.US,D,20210318,000000,28.5618,28.8844,28.2712,28.3677,4616574.4601425,0
+NLY.US,D,20210319,000000,28.5618,29.0454,28.2551,28.7555,7550800.8561439,0
+NLY.US,D,20210322,000000,28.8844,28.9806,28.5618,28.7872,4493328.6197627,0
+NLY.US,D,20210323,000000,28.7555,28.9006,28.3033,28.4326,4798184.8899873,0
+NLY.US,D,20210324,000000,28.5618,29.1072,28.174,28.2068,6267154.3088121,0
+NLY.US,D,20210325,000000,28.4002,28.7228,27.7552,28.5939,5428561.717462,0
+NLY.US,D,20210326,000000,28.6907,28.9489,28.4974,28.9489,4743371.461519,0
+NLY.US,D,20210329,000000,28.8201,29.0454,28.3677,28.3677,5142517.993457,0
+NLY.US,D,20210330,000000,28.4676,28.9309,28.2686,28.8649,5011048.197466,0
+NLY.US,D,20210331,000000,28.6988,28.848,28.4676,28.4676,4414453.1499515,0
+NLY.US,D,20210401,000000,28.5003,28.8649,28.3677,28.8649,3937053.4634409,0
+NLY.US,D,20210405,000000,28.9309,28.9636,28.5666,28.7654,3897686.5942759,0
+NLY.US,D,20210406,000000,28.6988,28.8649,28.6661,28.8314,3269937.2295253,0
+NLY.US,D,20210407,000000,28.8649,28.8978,28.5335,28.7654,3309233.5044661,0
+NLY.US,D,20210408,000000,28.732,28.8978,28.5666,28.8978,2508971.1332493,0
+NLY.US,D,20210409,000000,28.8978,28.9309,28.6001,28.6661,1952909.9317303,0
+NLY.US,D,20210412,000000,28.6988,28.9309,28.6675,28.9309,2412106.35448,0
+NLY.US,D,20210413,000000,28.8978,29.0299,28.6661,28.9972,2662122.0446116,0
+NLY.US,D,20210414,000000,28.9636,29.2947,28.9309,29.262,4609258.997894,0
+NLY.US,D,20210415,000000,29.2947,29.3445,29.0631,29.1956,2689502.557528,0
+NLY.US,D,20210416,000000,29.2947,29.4601,29.2782,29.328,3457820.4992293,0
+NLY.US,D,20210419,000000,29.3611,29.3942,29.0962,29.1294,2152919.1170342,0
+NLY.US,D,20210420,000000,29.1625,29.1956,28.732,28.9972,2897873.3571806,0
+NLY.US,D,20210421,000000,28.8649,29.1956,28.5666,29.1294,2621281.6567731,0
+NLY.US,D,20210422,000000,29.1294,29.2947,28.9309,28.9972,2620394.070161,0
+NLY.US,D,20210423,000000,29.0631,29.4601,28.8314,29.4601,3373211.1493097,0
+NLY.US,D,20210426,000000,29.4601,29.4601,29.0962,29.0962,2585759.186152,0
+NLY.US,D,20210427,000000,29.2947,29.659,29.1791,29.4937,3517525.8359232,0
+NLY.US,D,20210428,000000,29.6262,29.9242,29.4601,29.5927,4592315.2980037,0
+NLY.US,D,20210429,000000,29.5927,29.7912,29.4601,29.7912,3839880.2422148,0
+NLY.US,D,20210430,000000,29.957,30.2546,29.8906,30.056,5532131.0469233,0
+NLY.US,D,20210503,000000,30.2885,30.5363,30.1559,30.1559,4795132.2328199,0
+NLY.US,D,20210504,000000,30.2546,30.2546,29.6922,29.9242,4060396.7781534,0
+NLY.US,D,20210505,000000,29.9242,30.2885,29.9242,30.1559,3127946.1789553,0
+NLY.US,D,20210506,000000,30.2546,30.2885,29.8575,30.2885,3515153.3269554,0
+NLY.US,D,20210507,000000,30.1559,30.4538,30.0892,30.3868,2736046.1441389,0
+NLY.US,D,20210510,000000,30.4538,30.7149,30.2217,30.2217,2988610.2857667,0
+NLY.US,D,20210511,000000,30.056,30.2217,29.7912,30.056,4126702.1317842,0
+NLY.US,D,20210512,000000,30.056,30.1061,28.9972,29.0631,6020718.0173671,0
+NLY.US,D,20210513,000000,29.1294,29.9242,29.0299,29.7584,4559968.2098938,0
+NLY.US,D,20210514,000000,29.8575,30.2546,29.8575,30.2217,4484926.549493,0
+NLY.US,D,20210517,000000,30.2546,30.4203,29.957,30.354,2783560.6728501,0
+NLY.US,D,20210518,000000,30.4538,30.8505,30.3208,30.586,5180995.10388,0
+NLY.US,D,20210519,000000,30.3208,30.7514,30.2217,30.7514,4632605.8654419,0
+NLY.US,D,20210520,000000,30.7179,30.7845,30.5197,30.5525,3200098.9064858,0
+NLY.US,D,20210521,000000,30.6188,30.7845,30.5197,30.586,3365188.6587537,0
+NLY.US,D,20210524,000000,30.6523,30.7514,30.4538,30.6523,4648445.8517873,0
+NLY.US,D,20210525,000000,30.7514,30.9502,30.4862,30.5525,4180990.9908627,0
+NLY.US,D,20210526,000000,30.6854,30.7514,30.354,30.4203,5158281.4122207,0
+NLY.US,D,20210527,000000,30.5197,30.5525,30.3208,30.5197,9082152.2188275,0
+NLY.US,D,20210528,000000,30.586,30.7179,30.4538,30.6854,5531958.3625901,0
+NLY.US,D,20210601,000000,30.8836,31.2151,30.7845,31.182,5400763.6125574,0
+NLY.US,D,20210602,000000,31.281,31.3473,31.0497,31.1481,4482632.7802368,0
+NLY.US,D,20210603,000000,31.2151,31.2151,30.983,31.182,3975715.204912,0
+NLY.US,D,20210604,000000,31.2478,31.3473,31.0158,31.281,4945675.7736604,0
+NLY.US,D,20210607,000000,31.281,31.3473,31.1156,31.2478,4988165.8942169,0
+NLY.US,D,20210608,000000,31.2151,31.4464,31.0821,31.4464,5468898.1711457,0
+NLY.US,D,20210609,000000,31.4464,31.9097,31.38,31.5789,6913391.7578669,0
+NLY.US,D,20210610,000000,31.7775,31.877,31.4795,31.4795,4564080.8664902,0
+NLY.US,D,20210611,000000,31.38,31.4795,30.6523,31.0821,8002849.613686,0
+NLY.US,D,20210614,000000,31.182,31.2478,30.6854,30.7845,5582800.5944266,0
+NLY.US,D,20210615,000000,30.8836,30.9502,30.4538,30.5525,5519025.7722198,0
+NLY.US,D,20210616,000000,30.7179,31.0497,30.586,30.8505,6837010.7078187,0
+NLY.US,D,20210617,000000,30.8836,30.9502,29.7249,29.9901,7839111.4692967,0
+NLY.US,D,20210618,000000,30.056,30.1223,29.5268,30.0232,12787960.453338,0
+NLY.US,D,20210621,000000,30.3868,30.4862,30.056,30.3868,6498471.2180317,0
+NLY.US,D,20210622,000000,30.4203,30.4862,30.1886,30.354,4356495.0203083,0
+NLY.US,D,20210623,000000,30.4538,30.5525,30.2885,30.3868,4809432.7220438,0
+NLY.US,D,20210624,000000,30.5197,30.5525,30.3208,30.4538,6165770.4136243,0
+NLY.US,D,20210625,000000,30.5525,30.7016,30.4538,30.5197,7023886.6522454,0
+NLY.US,D,20210628,000000,30.6188,30.6523,30.2217,30.4203,6748534.1519902,0
+NLY.US,D,20210629,000000,30.5223,30.59,30.0811,30.1154,6292573.6598748,0
+NLY.US,D,20210630,000000,30.1154,30.217,29.9455,30.1154,5738404.3835662,0
+NLY.US,D,20210701,000000,30.217,30.4881,30.0133,30.2508,3796146.0342136,0
+NLY.US,D,20210702,000000,30.3186,30.3525,30.0476,30.0811,4313657.9019877,0
+NLY.US,D,20210706,000000,30.3186,30.3186,29.8778,29.9794,7486497.3918037,0
+NLY.US,D,20210707,000000,29.9794,30.0133,29.708,29.9455,5236625.7962522,0
+NLY.US,D,20210708,000000,29.6063,29.8778,29.0812,29.5047,6788881.1948076,0
+NLY.US,D,20210709,000000,29.6745,30.2508,29.6745,30.217,5434174.501324,0
+NLY.US,D,20210712,000000,30.1154,30.4203,29.9455,30.2847,3839496.3182414,0
+NLY.US,D,20210713,000000,30.1831,30.1831,28.9279,28.9621,8791094.9473181,0
+NLY.US,D,20210714,000000,29.0299,29.3688,28.4871,28.5548,7027632.4903918,0
+NLY.US,D,20210715,000000,28.5213,28.9621,28.2156,28.7246,5803170.5115918,0
+NLY.US,D,20210716,000000,28.8263,28.9621,28.4871,28.7246,4709774.3126068,0
+NLY.US,D,20210719,000000,28.3176,28.4031,27.7074,28.0805,7649767.713699,0
+NLY.US,D,20210720,000000,28.1479,29.0638,28.0462,28.9961,5911446.303682,0
+NLY.US,D,20210721,000000,29.1655,29.4708,29.0638,29.1655,3591522.4302886,0
+NLY.US,D,20210722,000000,29.1655,29.1994,28.4871,28.623,4381628.736279,0
+NLY.US,D,20210723,000000,28.7755,28.8263,28.3854,28.4536,4512832.9893801,0
+NLY.US,D,20210726,000000,28.4871,28.894,28.4536,28.7246,3956964.8359131,0
+NLY.US,D,20210727,000000,28.5213,28.7928,28.1821,28.7246,4209246.87216,0
+NLY.US,D,20210728,000000,28.7581,29.013,28.4536,28.5548,5896600.8813503,0
+NLY.US,D,20210729,000000,28.6907,29.301,28.4871,29.2332,4877157.0195825,0
+NLY.US,D,20210730,000000,29.2332,29.5047,28.7246,28.7928,6560385.6109128,0
+NLY.US,D,20210802,000000,29.0299,29.1655,28.5213,28.5548,6329603.5887003,0
+NLY.US,D,20210803,000000,28.5213,28.5887,28.0462,28.5548,4624109.0360022,0
+NLY.US,D,20210804,000000,28.4193,28.5887,28.0462,28.0805,4152240.6784795,0
+NLY.US,D,20210805,000000,28.1144,28.5721,28.1144,28.4871,2927625.8360323,0
+NLY.US,D,20210806,000000,28.5887,28.8498,28.4871,28.6568,4308993.524377,0
+NLY.US,D,20210809,000000,28.5213,28.7581,28.3176,28.623,3746190.0314078,0
+NLY.US,D,20210810,000000,28.623,28.9279,28.4193,28.8605,2974421.3897207,0
+NLY.US,D,20210811,000000,28.9113,29.1994,28.7581,29.1316,3131869.5887275,0
+NLY.US,D,20210812,000000,29.1316,29.3242,28.9621,29.1655,4998021.3909579,0
+NLY.US,D,20210813,000000,29.1994,29.4708,29.1316,29.2671,5214074.4713087,0
+NLY.US,D,20210816,000000,29.1994,29.3688,28.9621,29.1655,3116439.3203989,0
+NLY.US,D,20210817,000000,29.0299,29.3352,28.9279,29.1655,3144728.0551623,0
+NLY.US,D,20210818,000000,29.0973,29.2671,28.9621,28.9961,2875226.1870017,0
+NLY.US,D,20210819,000000,28.8263,28.9279,28.3854,28.5548,3568326.5257741,0
+NLY.US,D,20210820,000000,28.5213,28.9621,28.3176,28.9279,3244595.2605931,0
+NLY.US,D,20210823,000000,28.9621,29.2332,28.9621,29.1655,3066673.9219988,0
+NLY.US,D,20210824,000000,29.2332,29.5047,29.2163,29.5047,3395786.3676831,0
+NLY.US,D,20210825,000000,29.5047,29.708,29.3128,29.5724,2874917.7445447,0
+NLY.US,D,20210826,000000,29.6398,29.6745,29.2671,29.3352,2424196.4299352,0
+NLY.US,D,20210827,000000,29.3352,29.7757,29.3352,29.6398,2319452.7927047,0
+NLY.US,D,20210830,000000,29.6571,29.708,29.3688,29.4708,2375511.937715,0
+NLY.US,D,20210831,000000,29.4708,29.7757,29.403,29.4708,5471227.2375141,0
+NLY.US,D,20210901,000000,29.6063,29.6745,29.3688,29.6063,3181604.577308,0
+NLY.US,D,20210902,000000,29.5893,29.6745,29.4366,29.4708,2448156.6526855,0
+NLY.US,D,20210903,000000,29.5047,29.5555,29.1994,29.301,3879678.0076642,0
+NLY.US,D,20210907,000000,29.3688,29.5047,28.9961,28.9961,3634824.1129081,0
+NLY.US,D,20210908,000000,29.0299,29.2671,28.8263,28.894,4272415.3985868,0
+NLY.US,D,20210909,000000,28.8263,29.2163,28.7581,28.9961,2492880.8089241,0
+NLY.US,D,20210910,000000,29.0973,29.1147,28.8263,28.894,3317476.1946986,0
+NLY.US,D,20210913,000000,29.0638,29.403,28.9113,29.1655,3736013.0594303,0
+NLY.US,D,20210914,000000,29.2332,29.4307,29.0973,29.301,4819270.298712,0
+NLY.US,D,20210915,000000,29.301,29.4708,29.1655,29.3688,3664035.7313955,0
+NLY.US,D,20210916,000000,29.4366,29.5724,29.3688,29.403,2763703.6036272,0
+NLY.US,D,20210917,000000,29.403,29.4708,29.2491,29.3688,6659225.6703806,0
+NLY.US,D,20210920,000000,29.0299,29.3179,28.7928,29.2332,6645114.9710137,0
+NLY.US,D,20210921,000000,29.3688,29.708,29.301,29.403,5062641.1717263,0
+NLY.US,D,20210922,000000,29.6398,30.1488,29.5132,30.0476,6524190.8660638,0
+NLY.US,D,20210923,000000,30.217,30.3186,30.0476,30.0476,5069223.540107,0
+NLY.US,D,20210924,000000,30.1154,30.2508,30.0133,30.0133,3984187.3263733,0
+NLY.US,D,20210927,000000,30.1831,30.3186,30.1154,30.1831,5862076.504454,0
+NLY.US,D,20210928,000000,30.1831,30.217,29.8439,29.8778,8591945.9254853,0
+NLY.US,D,20210929,000000,30.0167,30.0167,29.4951,29.4951,5374758.8724657,0
+NLY.US,D,20210930,000000,29.5298,29.6343,29.2517,29.2866,4867914.0634953,0
+NLY.US,D,20211001,000000,29.2866,29.5997,29.147,29.4255,4936187.9099182,0
+NLY.US,D,20211004,000000,29.4601,29.982,29.4255,29.5647,5574079.4925666,0
+NLY.US,D,20211005,000000,29.5647,29.9124,29.3927,29.7732,5157854.8601961,0
+NLY.US,D,20211006,000000,29.4255,29.4951,29.0429,29.4601,8817150.7324643,0
+NLY.US,D,20211007,000000,29.5298,29.7386,29.4601,29.4601,3166447.9973569,0
+NLY.US,D,20211008,000000,29.4601,29.7039,29.4255,29.5647,4002987.6543619,0
+NLY.US,D,20211011,000000,29.6343,29.7039,29.4601,29.4601,3031121.3130744,0
+NLY.US,D,20211012,000000,29.4601,29.7732,29.4255,29.5997,3322450.6438634,0
+NLY.US,D,20211013,000000,29.6343,29.669,29.3909,29.669,2294816.7660151,0
+NLY.US,D,20211014,000000,29.7386,29.9124,29.7039,29.8082,3272959.2053568,0
+NLY.US,D,20211015,000000,29.8778,30.1212,29.8082,29.8431,2688704.5712774,0
+NLY.US,D,20211018,000000,29.9474,29.9474,29.669,29.8431,2470381.3435837,0
+NLY.US,D,20211019,000000,29.9124,30.1908,29.8222,30.1212,2393522.1534242,0
+NLY.US,D,20211020,000000,30.0516,30.5735,30.0516,30.3646,4522965.161177,0
+NLY.US,D,20211021,000000,30.3646,30.5036,30.1562,30.295,2105931.0583265,0
+NLY.US,D,20211022,000000,30.295,30.3993,30.0863,30.2255,3146278.1414176,0
+NLY.US,D,20211025,000000,30.2605,30.4342,30.2255,30.3297,2348875.6508324,0
+NLY.US,D,20211026,000000,30.3297,30.4342,30.1908,30.2255,3473833.441424,0
+NLY.US,D,20211027,000000,30.3993,30.4693,29.9124,29.9124,5416982.3640675,0
+NLY.US,D,20211028,000000,30.0516,30.1212,29.3213,29.8082,6186832.2004359,0
+NLY.US,D,20211029,000000,29.8254,29.9124,29.3213,29.4255,5625635.5406172,0
+NLY.US,D,20211101,000000,29.5647,30.0516,29.5298,29.982,4049230.1294546,0
+NLY.US,D,20211102,000000,29.9124,29.9297,29.5298,29.5647,3430242.5940012,0
+NLY.US,D,20211103,000000,29.5647,29.8431,29.4601,29.5647,4504419.5154282,0
+NLY.US,D,20211104,000000,29.5997,29.8431,29.4951,29.6343,3383685.1600617,0
+NLY.US,D,20211105,000000,29.669,30.295,29.669,30.2605,6051463.4311351,0
+NLY.US,D,20211108,000000,30.3993,30.3993,29.9124,30.0863,3455882.1447406,0
+NLY.US,D,20211109,000000,29.9474,30.1455,29.9124,29.982,2816443.1909993,0
+NLY.US,D,20211110,000000,29.982,30.1212,29.8082,29.8431,3980930.2174719,0
+NLY.US,D,20211111,000000,29.8082,29.9124,29.7386,29.8778,2287533.0711678,0
+NLY.US,D,20211112,000000,29.8778,29.9474,29.7732,29.8431,2627969.644974,0
+NLY.US,D,20211115,000000,29.8431,29.9474,29.7039,29.7039,2516755.5040565,0
+NLY.US,D,20211116,000000,29.7562,29.7732,29.5997,29.669,2397927.2330188,0
+NLY.US,D,20211117,000000,29.6343,29.6888,29.2866,29.2866,6427743.1362503,0
+NLY.US,D,20211118,000000,29.3559,29.4255,29.1124,29.3559,5320144.4654067,0
+NLY.US,D,20211119,000000,29.2866,29.4601,29.0778,29.1821,3427052.8211292,0
+NLY.US,D,20211122,000000,29.2166,29.3213,28.9736,29.147,4081247.8683569,0
+NLY.US,D,20211123,000000,29.1821,29.3909,29.0951,29.3213,3692478.1443544,0
+NLY.US,D,20211124,000000,29.3213,29.4951,29.269,29.4255,4984744.5179861,0
+NLY.US,D,20211126,000000,29.2166,29.2866,28.7994,29.0429,5042850.8955004,0
+NLY.US,D,20211129,000000,29.2517,29.3559,28.8344,29.0429,4290010.1944378,0
+NLY.US,D,20211130,000000,28.9036,29.0027,28.1733,28.1733,11666493.27562,0
+NLY.US,D,20211201,000000,28.5213,28.7301,27.7387,27.756,7237835.4816804,0
+NLY.US,D,20211202,000000,27.8952,28.6255,27.8083,28.5559,7699186.3858517,0
+NLY.US,D,20211203,000000,28.5213,28.5906,28.2429,28.4171,6189982.603452,0
+NLY.US,D,20211206,000000,28.6082,29.2866,28.4863,29.0429,5172500.9896026,0
+NLY.US,D,20211207,000000,29.1821,29.5647,29.1124,29.4255,6652686.473083,0
+NLY.US,D,20211208,000000,29.4951,29.7039,29.3559,29.5647,5110860.5566149,0
+NLY.US,D,20211209,000000,29.5647,29.5647,29.2624,29.4601,3032484.3246353,0
+NLY.US,D,20211210,000000,29.5997,29.6343,28.9386,29.147,5619055.6158828,0
+NLY.US,D,20211213,000000,29.0429,29.0778,28.3824,28.6255,6334194.1138916,0
+NLY.US,D,20211214,000000,28.6605,28.8689,28.0694,28.104,6332843.0490455,0
+NLY.US,D,20211215,000000,28.2256,28.3125,27.8952,28.1733,6416593.5930751,0
+NLY.US,D,20211216,000000,28.4863,28.5559,27.9649,28.0341,6326122.7504112,0
+NLY.US,D,20211217,000000,27.9649,27.9994,27.5125,27.5821,12085597.337792,0
+NLY.US,D,20211220,000000,27.4952,27.5125,26.6779,27.0952,10210421.693086,0
+NLY.US,D,20211221,000000,27.6168,28.1733,27.5821,28.0341,9074785.4400084,0
+NLY.US,D,20211222,000000,28.0694,28.382,27.9649,28.3125,4906776.7269892,0
+NLY.US,D,20211223,000000,28.4863,28.5906,28.3209,28.4863,3837647.8356302,0
+NLY.US,D,20211227,000000,28.5906,28.6605,28.2429,28.6255,4577654.2352039,0
+NLY.US,D,20211228,000000,28.6952,28.9736,28.6605,28.6605,5655721.712937,0
+NLY.US,D,20211229,000000,28.7301,28.7648,28.5213,28.5559,4657214.4689906,0
+NLY.US,D,20211230,000000,28.5917,28.8417,28.3773,28.413,5307349.2622576,0
+NLY.US,D,20211231,000000,28.3773,28.4845,27.9125,27.9486,6505915.6504973,0
+NLY.US,D,20220103,000000,28.1092,28.7703,28.0557,28.7345,5594171.9663756,0
+NLY.US,D,20220104,000000,28.806,29.2351,28.7703,28.985,5616471.3242419,0
+NLY.US,D,20220105,000000,28.985,29.0921,28.3416,28.3773,6697052.2278751,0
+NLY.US,D,20220106,000000,28.6274,28.7345,28.2702,28.4845,5704759.1762784,0
+NLY.US,D,20220107,000000,28.5917,28.6988,28.4488,28.6274,4725103.305375,0
+NLY.US,D,20220110,000000,28.6274,28.7345,28.2345,28.4845,5511560.4330032,0
+NLY.US,D,20220111,000000,28.5202,28.9135,28.3773,28.8778,3665597.7643656,0
+NLY.US,D,20220112,000000,28.8778,28.9135,28.5559,28.8778,3647146.6062709,0
+NLY.US,D,20220113,000000,28.8417,28.9493,28.4845,28.5559,5340203.2712011,0
+NLY.US,D,20220114,000000,28.5559,28.5917,28.0915,28.3773,7005638.8598199,0
+NLY.US,D,20220118,000000,28.2702,28.3773,27.9843,28.02,5027998.1422299,0
+NLY.US,D,20220119,000000,28.1272,28.2345,27.8053,27.841,4966236.6129959,0
+NLY.US,D,20220120,000000,27.8768,28.0915,27.5196,27.5553,5239644.7854048,0
+NLY.US,D,20220121,000000,27.4124,27.5553,26.9832,27.1265,7055733.3359118,0
+NLY.US,D,20220124,000000,26.8046,27.198,26.054,27.1265,12905111.025484,0
+NLY.US,D,20220125,000000,26.8046,27.7696,26.5546,27.6267,8578727.4285068,0
+NLY.US,D,20220126,000000,27.9843,28.3059,27.3409,27.591,9374343.3421854,0
+NLY.US,D,20220127,000000,27.8768,28.0378,27.3767,27.5553,6485966.2657506,0
+NLY.US,D,20220128,000000,27.5196,27.841,27.1265,27.8053,7502671.3431331,0
+NLY.US,D,20220131,000000,27.9125,28.2345,27.7696,28.2345,6844302.2766371,0
+NLY.US,D,20220201,000000,28.1629,28.3773,27.5553,28.1987,7669916.9344037,0
+NLY.US,D,20220202,000000,28.1272,28.1987,27.4838,27.7339,6878981.6893105,0
+NLY.US,D,20220203,000000,27.5196,27.6267,27.142,27.2338,5731751.1494449,0
+NLY.US,D,20220204,000000,27.1622,27.2338,26.6617,27.0551,7004838.1584069,0
+NLY.US,D,20220207,000000,27.1265,27.4838,27.0908,27.2695,5538931.4428506,0
+NLY.US,D,20220208,000000,27.1265,27.2695,26.8761,27.0908,7248460.1839497,0
+NLY.US,D,20220209,000000,27.2157,27.3052,26.9832,27.1622,5664621.7440038,0
+NLY.US,D,20220210,000000,27.0551,27.8053,26.8046,26.8404,8523634.338304,0
+NLY.US,D,20220211,000000,26.8404,26.9118,26.1258,26.3403,11474576.632065,0
+NLY.US,D,20220214,000000,26.1258,26.1973,25.5896,25.6968,12782674.303521,0
+NLY.US,D,20220215,000000,25.8397,26.1435,25.804,25.9468,6534333.6269941,0
+NLY.US,D,20220216,000000,25.9111,26.1616,25.8935,26.0183,5279522.1051148,0
+NLY.US,D,20220217,000000,25.9111,25.9468,25.3039,25.3039,7485963.8623778,0
+NLY.US,D,20220218,000000,25.3039,25.5539,25.1966,25.411,8754051.7141965,0
+NLY.US,D,20220222,000000,25.2323,25.3215,24.5175,24.8033,10147980.287169,0
+NLY.US,D,20220223,000000,24.8033,24.8747,24.2314,24.2674,7369736.4454721,0
+NLY.US,D,20220224,000000,23.2307,24.9819,23.052,24.839,12864386.032051,0
+NLY.US,D,20220225,000000,24.8747,25.1966,24.7676,25.0891,8929894.8674349,0
+NLY.US,D,20220228,000000,24.7676,24.9819,24.4465,24.8747,8997090.7943566,0
+NLY.US,D,20220301,000000,24.8033,24.9819,24.2314,24.9104,10291331.362621,0
+NLY.US,D,20220302,000000,24.9819,25.4825,24.6961,25.4468,8176136.4414567,0
+NLY.US,D,20220303,000000,25.411,25.5539,25.1072,25.3396,4881201.2540846,0
+NLY.US,D,20220304,000000,25.0176,25.2681,24.8747,25.2323,4539552.6317509,0
+NLY.US,D,20220307,000000,25.0891,25.3396,24.9462,24.9462,5260022.3512734,0
+NLY.US,D,20220308,000000,24.8747,25.804,24.8747,25.3753,7451989.8489147,0
+NLY.US,D,20220309,000000,25.6968,25.9826,25.4825,25.5182,5945308.1809352,0
+NLY.US,D,20220310,000000,25.3753,25.5896,25.1606,25.5896,4694444.2337739,0
+NLY.US,D,20220311,000000,25.6611,25.6968,25.0176,25.3396,5945215.0508624,0
+NLY.US,D,20220314,000000,25.3396,25.5182,24.8033,25.0891,5495363.1312764,0
+NLY.US,D,20220315,000000,25.0891,25.411,25.0533,25.3396,3907968.9145574,0
+NLY.US,D,20220316,000000,25.411,25.5896,24.7676,25.3039,6840401.4027136,0
+NLY.US,D,20220317,000000,25.0176,25.5539,24.9462,25.3396,5541083.2091096,0
+NLY.US,D,20220318,000000,25.2681,25.8397,25.1606,25.8397,7150820.7693271,0
+NLY.US,D,20220321,000000,25.8754,25.965,25.3753,25.4468,5226935.3813897,0
+NLY.US,D,20220322,000000,25.5182,25.8397,25.4468,25.804,7297740.6543325,0
+NLY.US,D,20220323,000000,25.804,25.9111,25.6254,25.6611,3824438.8417203,0
+NLY.US,D,20220324,000000,25.6968,25.804,25.5896,25.7683,4107298.2231781,0
+NLY.US,D,20220325,000000,25.804,26.0183,25.7683,25.9826,7243808.0245702,0
+NLY.US,D,20220328,000000,26.054,26.1973,25.7325,26.1616,5598649.5408082,0
+NLY.US,D,20220329,000000,26.3403,26.6975,26.3222,26.5546,10509693.145623,0
+NLY.US,D,20220330,000000,26.4809,26.4809,26.039,26.1126,8447760.4806055,0
+NLY.US,D,20220331,000000,26.0758,26.1494,25.7811,25.9285,6374132.2532408,0
+NLY.US,D,20220401,000000,25.9285,26.039,25.597,26.0021,7516620.2188167,0
+NLY.US,D,20220404,000000,25.8917,25.9653,25.4496,25.8917,5739560.7712632,0
+NLY.US,D,20220405,000000,25.8548,26.0758,25.2287,25.2287,6563827.3508622,0
+NLY.US,D,20220406,000000,25.0446,25.1182,24.5658,24.7131,6275200.9643141,0
+NLY.US,D,20220407,000000,24.6762,24.8973,24.3079,24.6394,5840018.5245317,0
+NLY.US,D,20220408,000000,24.6762,25.0446,24.4552,24.8604,4166235.1688925,0
+NLY.US,D,20220411,000000,24.7498,25.1919,24.688,24.7131,4384037.8999402,0
+NLY.US,D,20220412,000000,24.7498,25.2287,24.7498,24.8973,5464210.7146541,0
+NLY.US,D,20220413,000000,24.8973,25.0446,24.7867,25.0077,3317648.6075155,0
+NLY.US,D,20220414,000000,25.0446,25.2656,24.7684,24.9341,4187604.8551283,0
+NLY.US,D,20220418,000000,24.8604,25.0077,24.6394,24.7867,4635299.5781303,0
+NLY.US,D,20220419,000000,24.9341,24.9341,24.0502,24.1238,7926682.5184406,0
+NLY.US,D,20220420,000000,24.1238,24.8604,24.1238,24.7131,5212225.9886978,0
+NLY.US,D,20220421,000000,24.8236,25.0446,24.4921,24.5658,5556750.782638,0
+NLY.US,D,20220422,000000,24.5289,24.5289,23.9765,24.0133,7323736.1628717,0
+NLY.US,D,20220425,000000,23.9396,24.1238,23.2767,24.0502,11105467.942554,0
+NLY.US,D,20220426,000000,24.0133,24.2343,23.2767,23.3135,8192795.0492876,0
+NLY.US,D,20220427,000000,23.3504,23.6818,23.2767,23.3135,8850969.1671178,0
+NLY.US,D,20220428,000000,23.6081,24.5289,23.2767,24.3816,8972231.0382791,0
+NLY.US,D,20220429,000000,24.3816,24.5289,23.645,23.645,10446606.888618,0
+NLY.US,D,20220502,000000,23.645,24.0133,23.424,23.9765,9478618.6138894,0
+NLY.US,D,20220503,000000,24.0502,24.5474,23.9029,24.4552,9593522.9321225,0
+NLY.US,D,20220504,000000,24.4552,24.8973,24.2343,24.8973,7704218.9394934,0
+NLY.US,D,20220505,000000,24.7131,24.9341,24.3079,24.6025,8390265.8291963,0
+NLY.US,D,20220506,000000,24.6025,25.0077,24.3816,24.9341,10639180.05846,0
+NLY.US,D,20220509,000000,24.6025,24.7498,24.1039,24.2711,8442771.3695632,0
+NLY.US,D,20220510,000000,24.5289,24.8604,23.9396,24.3816,8543611.4177077,0
+NLY.US,D,20220511,000000,24.3448,24.6762,24.0133,24.0502,7486641.0238984,0
+NLY.US,D,20220512,000000,23.9396,24.1975,23.5345,24.0869,10392325.088962,0
+NLY.US,D,20220513,000000,24.2343,24.8236,24.1053,24.7867,7483043.433623,0
+NLY.US,D,20220516,000000,24.8604,24.9709,24.4552,24.6394,6592945.024728,0
+NLY.US,D,20220517,000000,23.7554,24.0133,23.6818,23.7554,31453646.521554,0
+NLY.US,D,20220518,000000,23.6818,23.8292,23.424,23.424,15696298.589718,0
+NLY.US,D,20220519,000000,23.2767,23.5897,23.0925,23.0925,16604868.24891,0
+NLY.US,D,20220520,000000,23.424,23.424,22.761,23.2767,13496810.09203,0
+NLY.US,D,20220523,000000,23.2767,23.7923,23.2399,23.7186,13253608.373637,0
+NLY.US,D,20220524,000000,23.7186,23.7554,23.2399,23.7554,8515476.6326569,0
+NLY.US,D,20220525,000000,23.6081,23.7923,23.2951,23.4977,10652390.138434,0
+NLY.US,D,20220526,000000,23.645,24.1238,23.645,23.9396,6785957.5078579,0
+NLY.US,D,20220527,000000,24.0502,24.4921,23.9396,24.4552,7115266.8028213,0
+NLY.US,D,20220531,000000,24.3448,24.4552,24.1238,24.3448,19271079.59972,0
+NLY.US,D,20220601,000000,24.4184,24.4921,23.866,24.3079,7985295.0022396,0
+NLY.US,D,20220602,000000,24.3079,24.4921,24.0686,24.4921,7133271.0451732,0
+NLY.US,D,20220603,000000,24.4184,24.6025,24.1975,24.3816,6608936.7886556,0
+NLY.US,D,20220606,000000,24.5289,24.6025,24.3079,24.3448,5260018.0070134,0
+NLY.US,D,20220607,000000,24.3448,24.6394,24.2711,24.6394,5852647.2882212,0
+NLY.US,D,20220608,000000,24.5289,24.5841,24.0869,24.2711,5989329.3816097,0
+NLY.US,D,20220609,000000,24.5289,24.8973,24.3816,24.4921,10480559.723815,0
+NLY.US,D,20220610,000000,24.3448,24.4184,23.7554,24.0502,8392675.5358902,0
+NLY.US,D,20220613,000000,23.6818,23.7003,22.1718,22.1718,14558763.080491,0
+NLY.US,D,20220614,000000,22.2823,22.3559,21.6929,21.8035,12038301.37966,0
+NLY.US,D,20220615,000000,21.6562,21.8709,20.7722,21.3615,16546373.331646,0
+NLY.US,D,20220616,000000,20.8827,20.9196,20.1093,20.1829,14829204.123351,0
+NLY.US,D,20220617,000000,20.2935,21.1037,20.0725,21.03,16622840.995377,0
+NLY.US,D,20220621,000000,21.914,22.135,21.6193,21.914,11429781.881601,0
+NLY.US,D,20220622,000000,21.6929,22.2087,21.5825,22.135,8796818.2382927,0
+NLY.US,D,20220623,000000,22.2087,22.5033,22.0613,22.5033,7772767.2888424,0
+NLY.US,D,20220624,000000,22.6506,23.3135,22.5769,23.3135,10968666.1105,0
+NLY.US,D,20220627,000000,23.3135,23.4977,22.8716,23.0925,9391442.0778525,0
+NLY.US,D,20220628,000000,23.1294,23.3135,22.7242,22.7979,10370483.507489,0
+NLY.US,D,20220629,000000,22.7215,22.8361,22.3396,22.5306,7769496.303899,0
+NLY.US,D,20220630,000000,22.1487,22.8361,22.0723,22.5688,7989273.8265593,0
+NLY.US,D,20220701,000000,22.4924,23.4471,22.4542,23.218,8676551.4498267,0
+NLY.US,D,20220705,000000,22.9125,23.7144,22.7979,23.6762,9422855.0318339,0
+NLY.US,D,20220706,000000,23.5616,23.7908,23.027,23.1798,5670611.9804816,0
+NLY.US,D,20220707,000000,23.2943,23.7144,23.218,23.4471,4828684.0147068,0
+NLY.US,D,20220708,000000,23.4471,23.5616,23.218,23.3707,7139163.8502664,0
+NLY.US,D,20220711,000000,23.2943,23.3325,23.1034,23.1416,3486311.8666086,0
+NLY.US,D,20220712,000000,23.1416,23.4853,22.9888,23.218,5686389.9448834,0
+NLY.US,D,20220713,000000,22.9888,23.6762,22.8743,23.5616,6123901.1242384,0
+NLY.US,D,20220714,000000,23.2943,23.3325,22.9506,23.0652,5796452.0616612,0
+NLY.US,D,20220715,000000,23.2752,23.6762,22.8743,23.5616,6311296.2682569,0
+NLY.US,D,20220718,000000,23.5998,23.7144,22.9506,23.5616,5155473.6981038,0
+NLY.US,D,20220719,000000,23.6762,24.2872,23.638,24.249,5311439.3947104,0
+NLY.US,D,20220720,000000,24.1917,24.5545,24.1341,24.44,5498033.7517818,0
+NLY.US,D,20220721,000000,24.2108,24.7073,24.1345,24.7073,4457998.7417724,0
+NLY.US,D,20220722,000000,24.7073,24.8982,24.3636,24.5927,4365583.790583,0
+NLY.US,D,20220725,000000,24.5927,24.7455,24.4781,24.7455,4285326.2412279,0
+NLY.US,D,20220726,000000,24.44,24.7073,24.3636,24.4781,6825905.0571072,0
+NLY.US,D,20220727,000000,24.5545,25.051,24.5541,25.0128,6297255.5244593,0
+NLY.US,D,20220728,000000,25.0891,26.0053,24.7455,25.9293,13112513.886043,0
+NLY.US,D,20220729,000000,26.3111,26.693,26.1202,26.273,10317524.166704,0
+NLY.US,D,20220801,000000,26.273,26.5403,26.0056,26.3493,7494781.8637614,0
+NLY.US,D,20220802,000000,25.2801,25.3946,25.1655,25.2419,33046198.549527,0
+NLY.US,D,20220803,000000,25.3565,25.471,25.3183,25.3565,9470595.6033024,0
+NLY.US,D,20220804,000000,25.4328,25.4328,25.2037,25.2801,11909834.804831,0
+NLY.US,D,20220805,000000,25.1655,25.2801,24.86,25.0128,4909902.6131451,0
+NLY.US,D,20220808,000000,25.2037,25.5474,25.1273,25.2801,5115971.4383939,0
+NLY.US,D,20220809,000000,25.2801,25.3565,25.0891,25.3565,3848094.4731458,0
+NLY.US,D,20220810,000000,25.471,25.7765,25.3946,25.5474,7177283.9799871,0
+NLY.US,D,20220811,000000,25.7765,25.9293,25.6429,25.7765,4811170.4008983,0
+NLY.US,D,20220812,000000,25.8147,26.1202,25.7765,26.0438,3773330.8774046,0
+NLY.US,D,20220815,000000,26.0438,26.082,25.7001,25.9293,3441321.4143419,0
+NLY.US,D,20220816,000000,25.9675,26.082,25.8338,25.9293,5880159.6986648,0
+NLY.US,D,20220817,000000,25.7765,25.8911,25.471,25.7383,4926726.7331563,0
+NLY.US,D,20220818,000000,25.662,25.8911,25.6238,25.7001,3846173.946177,0
+NLY.US,D,20220819,000000,25.6238,25.6429,25.2801,25.5474,4352464.0303345,0
+NLY.US,D,20220822,000000,25.2419,25.2801,24.7836,24.7836,4844089.6053222,0
+NLY.US,D,20220823,000000,24.7836,25.2037,24.7836,25.0128,5026274.6587257,0
+NLY.US,D,20220824,000000,25.051,25.3565,24.9746,25.3183,2897349.8264077,0
+NLY.US,D,20220825,000000,25.4328,25.7383,25.3946,25.5856,4149072.5254741,0
+NLY.US,D,20220826,000000,25.5856,25.6944,25.051,25.051,6208435.9966788,0
+NLY.US,D,20220829,000000,24.9364,25.2037,24.86,24.9746,5198725.8823014,0
+NLY.US,D,20220830,000000,25.0128,25.2037,24.5163,24.5927,6272436.8901543,0
+NLY.US,D,20220831,000000,24.6309,24.9746,24.4781,24.6309,7981502.1604317,0
+NLY.US,D,20220901,000000,24.5163,24.6309,23.9053,24.3636,6511408.160388,0
+NLY.US,D,20220902,000000,24.4781,24.86,24.2983,24.3636,6219748.8799046,0
+NLY.US,D,20220906,000000,25.7001,25.8147,24.6691,24.9364,20986267.779751,0
+NLY.US,D,20220907,000000,24.86,25.3946,24.6309,25.1655,11792895.818852,0
+NLY.US,D,20220908,000000,25.0128,25.471,24.8982,25.4328,7991964.5021257,0
+NLY.US,D,20220909,000000,25.2801,25.5856,25.2037,25.3946,9600356.8694875,0
+NLY.US,D,20220912,000000,25.471,25.7001,25.2801,25.3565,10023885.177483,0
+NLY.US,D,20220913,000000,24.9746,25.0891,24.44,24.5927,13048060.225847,0
+NLY.US,D,20220914,000000,24.5927,24.7073,24.2872,24.4781,15335043.327857,0
+NLY.US,D,20220915,000000,24.44,24.7455,23.3707,23.4471,17368170.944692,0
+NLY.US,D,20220916,000000,23.3707,23.5807,22.9506,23.0652,78926239.746146,0
+NLY.US,D,20220919,000000,22.9125,23.5616,22.8743,23.5616,8138910.7399941,0
+NLY.US,D,20220920,000000,23.4089,23.5235,23.027,23.218,8354295.4565593,0
+NLY.US,D,20220921,000000,23.2943,23.4471,22.9506,22.9506,9048036.2003772,0
+NLY.US,D,20220922,000000,23.0652,23.0652,22.3396,22.416,9062159.6939051,0
+NLY.US,D,20220923,000000,22.1487,22.1869,21.3468,21.5759,9943229.0677177,0
+NLY.US,D,20220926,000000,21.4995,21.7477,19.3801,19.6665,21048005.625222,0
+NLY.US,D,20220927,000000,20.077,20.1534,17.9958,18.5209,21910576.244449,0
+NLY.US,D,20220928,000000,18.7118,19.0364,18.1677,18.54,19443360.563685,0
+NLY.US,D,20220929,000000,18.38,18.46,17.18,17.51,16844786,0
+NLY.US,D,20220930,000000,17.63,17.86,17.16,17.16,14455104,0
+NLY.US,D,20221003,000000,17.35,17.675,16.5201,17.38,19221013,0
+NLY.US,D,20221004,000000,17.8,18.71,17.72,18.68,14420320,0
+NLY.US,D,20221005,000000,18.26,18.28,17.01,17.34,16431610,0
+NLY.US,D,20221006,000000,17.24,17.52,16.58,16.69,14398940,0
+NLY.US,D,20221007,000000,16.51,16.75,16.18,16.27,11295609,0
+NLY.US,D,20221010,000000,16.25,16.48,15.11,15.12,12167582,0
+NLY.US,D,20221011,000000,15.34,17.02,15.3,16.88,17331445,0
+NLY.US,D,20221012,000000,16.88,17.075,16.38,16.96,11751225,0
+NLY.US,D,20221013,000000,16.6,17.11,16.2,17,10406329,0
+NLY.US,D,20221014,000000,17.08,17.41,16.63,16.64,7850210,0
+NLY.US,D,20221017,000000,17.03,17.18,16.79,16.96,5891779,0
+NLY.US,D,20221018,000000,17.3,17.56,16.925,17.16,6750256,0
+NLY.US,D,20221019,000000,16.99,17.275,16.71,17.03,7307289,0
+NLY.US,D,20221020,000000,17.03,17.19,16.6425,16.71,5283140,0
+NLY.US,D,20221021,000000,16.65,16.905,16.39,16.82,6123477,0
+NLY.US,D,20221024,000000,16.9,16.91,16.41,16.69,8350589,0
+NLY.US,D,20221025,000000,16.61,17.77,16.33,17.68,10757497,0
+NLY.US,D,20221026,000000,17.84,18.27,17.64,17.84,7891709,0
+NLY.US,D,20221027,000000,18.585,18.97,18.05,18.11,10203126,0
+NLY.US,D,20221028,000000,18,18.5,17.79,18.45,9179551,0
+NLY.US,D,20221031,000000,18.47,18.9,18.32,18.55,9375245,0
+NLY.US,D,20221101,000000,18.8,19.05,18.33,18.42,7671696,0
+NLY.US,D,20221102,000000,18.37,18.8894,18.15,18.17,10517818,0
+NLY.US,D,20221103,000000,17.92,17.92,17.435,17.61,7231484,0
+NLY.US,D,20221104,000000,17.85,18.62,17.74,18.22,7162129,0
+NLY.US,D,20221107,000000,18.345,18.6773,18.07,18.62,7203769,0
+NLY.US,D,20221108,000000,18.77,19.17,18.53,19.04,6379302,0
+NLY.US,D,20221109,000000,19,19.38,18.78,19.12,8329548,0
+NLY.US,D,20221110,000000,19.69,21.105,19.69,21.07,12470412,0
+NLY.US,D,20221111,000000,21.05,21.7169,20.76,21.54,7927311,0
+NLY.US,D,20221114,000000,21.5,21.76,20.915,20.93,7006686,0
+NLY.US,D,20221115,000000,21.23,21.5,20.602,21.01,6950774,0
+NLY.US,D,20221116,000000,20.8,20.9,20.235,20.46,6148363,0
+NLY.US,D,20221117,000000,20.18,20.24,19.645,19.91,6212478,0
+NLY.US,D,20221118,000000,20.12,20.3,19.63,19.91,5519593,0
+NLY.US,D,20221121,000000,19.91,20.595,19.79,20.51,5766450,0
+NLY.US,D,20221122,000000,20.52,20.835,20.44,20.79,5243324,0
+NLY.US,D,20221123,000000,20.75,21.2699,20.62,21.15,5295881,0
+NLY.US,D,20221125,000000,21.19,21.65,21.18,21.65,3490210,0
+NLY.US,D,20221128,000000,21.46,21.55,21,21.05,5894135,0
+NLY.US,D,20221129,000000,21.2,21.26,21.02,21.21,4512323,0
+NLY.US,D,20221130,000000,21.1,21.795,20.95,21.67,16444898,0
+NLY.US,D,20221201,000000,21.75,22.19,21.75,21.88,6627538,0
+NLY.US,D,20221202,000000,21.79,21.86,21.33,21.79,4547559,0
+NLY.US,D,20221205,000000,21.73,21.82,21.24,21.26,4681867,0
+NLY.US,D,20221206,000000,21.27,21.43,20.645,20.98,6091898,0
+NLY.US,D,20221207,000000,20.81,21.34,20.725,21.31,4774963,0
+NLY.US,D,20221208,000000,21.32,21.63,21.3,21.53,3686961,0
+NLY.US,D,20221209,000000,21.5,21.94,21.33,21.67,5055511,0
+NLY.US,D,20221212,000000,21.68,21.84,21.37,21.83,4563441,0
+NLY.US,D,20221213,000000,22.35,22.81,21.94,22.06,7196304,0
+NLY.US,D,20221214,000000,22,22.21,21.75,21.98,5252773,0
+NLY.US,D,20221215,000000,21.7,22.08,21.46,21.86,5371640,0
+NLY.US,D,20221216,000000,21.55,21.68,21.31,21.39,24267118,0
+NLY.US,D,20221219,000000,21.41,21.85,21.262,21.38,5792503,0
+NLY.US,D,20221220,000000,21.17,21.79,20.81,21.73,10179914,0
+NLY.US,D,20221221,000000,22.11,22.4399,22.06,22.28,6640620,0
+NLY.US,D,20221222,000000,22.21,22.34,21.73,22.33,5330303,0
+NLY.US,D,20221223,000000,22.41,22.49,22.2,22.49,4417634,0
+NLY.US,D,20221227,000000,22.49,22.56,22.105,22.49,6524113,0
+NLY.US,D,20221228,000000,22.48,22.62,21.77,21.85,7223222,0
+NLY.US,D,20221229,000000,21.12,21.4599,21,21.38,5849337,0
+NLY.US,D,20221230,000000,21.17,21.29,20.875,21.08,6050630,0
+NLY.US,D,20230103,000000,21.23,21.72,21.15,21.44,7087800,0
+NLY.US,D,20230104,000000,21.7,21.82,21.485,21.69,9152928,0
+NLY.US,D,20230105,000000,21.51,21.76,21.35,21.65,5877157,0
+NLY.US,D,20230106,000000,21.83,22.25,21.705,22.14,9202474,0
+NLY.US,D,20230109,000000,22.1,22.36,22.02,22.04,7520008,0
+NLY.US,D,20230110,000000,22.03,22.275,21.93,22.23,3910438,0
+NLY.US,D,20230111,000000,22.4,22.71,22.36,22.54,7016330,0
+NLY.US,D,20230112,000000,22.74,22.92,22.57,22.73,6399070,0
+NLY.US,D,20230113,000000,22.61,22.8,22.5,22.7,4913072,0
+NLY.US,D,20230117,000000,22.63,22.82,22.45,22.5,6819572,0
+NLY.US,D,20230118,000000,22.67,22.82,22.475,22.57,5804064,0
+NLY.US,D,20230119,000000,22.38,22.56,22.25,22.46,5578393,0
+NLY.US,D,20230120,000000,22.43,22.75,22.33,22.74,5766695,0
+NLY.US,D,20230123,000000,22.69,22.77,22.53,22.61,5946062,0
+NLY.US,D,20230124,000000,22,27.18,22,22.41,5113630,0
+NLY.US,D,20230125,000000,22.24,22.35,22.137,22.26,5042339,0
+NLY.US,D,20230126,000000,22.39,22.79,22.37,22.79,4365344,0
+NLY.US,D,20230127,000000,22.82,23.42,22.725,23.34,5659059,0
+NLY.US,D,20230130,000000,23.12,23.27,22.81,22.9,4609687,0
+NLY.US,D,20230131,000000,23.25,23.48,23.16,23.47,8029355,0
+NLY.US,D,20230201,000000,23.4,24.15,23.315,24,7094166,0
+NLY.US,D,20230202,000000,24.23,24.43,24,24.12,5639307,0
+NLY.US,D,20230203,000000,23.97,23.97,23.56,23.75,5090521,0
+NLY.US,D,20230206,000000,23.5,23.58,22.82,22.99,5571607,0
+NLY.US,D,20230207,000000,22.83,23.375,22.72,23.33,4727089,0
+NLY.US,D,20230208,000000,23.3,23.3899,23.035,23.11,4441954,0
+NLY.US,D,20230209,000000,23.47,23.62,21.76,21.77,13785954,0
+NLY.US,D,20230210,000000,21.62,21.97,21.45,21.66,9038886,0
+NLY.US,D,20230213,000000,21.54,21.945,21.51,21.93,6141177,0
+NLY.US,D,20230214,000000,21.85,21.9399,21.42,21.71,5094231,0
+NLY.US,D,20230215,000000,21.53,21.75,21.41,21.69,4607805,0
+NLY.US,D,20230216,000000,21.45,21.88,21.35,21.71,3880865,0
+NLY.US,D,20230217,000000,21.68,21.73,21.375,21.59,4317090,0
+NLY.US,D,20230221,000000,21.24,21.32,20.7701,20.88,5502161,0
+NLY.US,D,20230222,000000,20.8,21.24,20.8,21.24,4935359,0
+NLY.US,D,20230223,000000,21.37,21.4627,20.94,21.09,4117836,0
+NLY.US,D,20230224,000000,20.91,21.04,20.675,20.82,4464258,0
+NLY.US,D,20230227,000000,20.97,21.07,20.63,20.71,3491565,0
+NLY.US,D,20230228,000000,20.71,20.74,20.57,20.68,5261730,0
+NLY.US,D,20230301,000000,20.55,20.63,19.975,20.14,5826859,0
+NLY.US,D,20230302,000000,20,20.05,19.68,20,5290039,0
+NLY.US,D,20230303,000000,20.12,20.4172,20.01,20.33,3799197,0
+NLY.US,D,20230306,000000,20.46,20.68,20.34,20.34,4577388,0
+NLY.US,D,20230307,000000,20.37,20.515,20.09,20.11,3296238,0
+NLY.US,D,20230308,000000,20.26,20.43,20.05,20.37,4452519,0
+NLY.US,D,20230309,000000,20.39,20.52,19.25,19.25,5943293,0
+NLY.US,D,20230310,000000,19.2,19.28,18.29,18.4,8345353,0
+NLY.US,D,20230313,000000,18.185,18.77,17.55,18.49,9344711,0
+NLY.US,D,20230314,000000,18.83,19.55,18.69,18.92,6997981,0
+NLY.US,D,20230315,000000,18.61,18.945,18.3013,18.68,9993497,0
+NLY.US,D,20230316,000000,18.41,19.01,18.3,18.87,8941666,0
+NLY.US,D,20230317,000000,18.87,18.89,18.34,18.4,9176695,0
+NLY.US,D,20230320,000000,18.48,18.69,18.335,18.35,5516254,0
+NLY.US,D,20230321,000000,18.67,18.7903,18.52,18.59,5495236,0
+NLY.US,D,20230322,000000,18.55,18.77,18.25,18.25,5284446,0
+NLY.US,D,20230323,000000,18.36,19.21,18.245,18.35,7855519,0
+NLY.US,D,20230324,000000,18.22,18.93,18.075,18.93,6867361,0
+NLY.US,D,20230327,000000,19.14,19.32,18.845,19.13,5564092,0
+NLY.US,D,20230328,000000,19.08,19.215,18.79,18.92,4413592,0
+NLY.US,D,20230329,000000,19.17,19.31,19.01,19.29,4490919,0
+NLY.US,D,20230330,000000,18.81,18.83,18.56,18.81,4209138,0
+NLY.US,D,20230331,000000,18.85,19.15,18.73,19.11,4005420,0
+NLY.US,D,20230403,000000,18.95,19.14,18.64,18.85,5426954,0
+NLY.US,D,20230404,000000,19.05,19.05,18.635,18.99,4854240,0
+NLY.US,D,20230405,000000,18.89,19.42,18.76,19.31,4963945,0
+NLY.US,D,20230406,000000,19.4,19.43,19.095,19.18,3800644,0
+NLY.US,D,20230410,000000,19.15,19.19,18.3792,18.83,5068308,0
+NLY.US,D,20230411,000000,18.88,19.3,18.82,19.15,4003937,0
+NLY.US,D,20230412,000000,19.37,19.48,19.15,19.18,4114272,0
+NLY.US,D,20230413,000000,19.19,19.41,19,19.35,3537729,0
+NLY.US,D,20230414,000000,19.4,19.45,18.99,19.2,3193285,0
+NLY.US,D,20230417,000000,19.14,19.5864,19.0615,19.44,5173834,0
+NLY.US,D,20230418,000000,19.32,19.47,19.11,19.19,3867264,0
+NLY.US,D,20230419,000000,19.02,19.3085,18.97,19.21,2878292,0
+NLY.US,D,20230420,000000,19.04,19.315,18.96,19.25,4205434,0
+NLY.US,D,20230421,000000,19.3,19.35,19.015,19.35,3124418,0
+NLY.US,D,20230424,000000,19.3,19.46,18.92,19.46,4780147,0
+NLY.US,D,20230425,000000,19.38,19.5,18.975,18.98,3857370,0
+NLY.US,D,20230426,000000,19.15,19.43,19.03,19.06,5109981,0
+NLY.US,D,20230427,000000,19.34,19.81,19.3,19.73,4272482,0
+NLY.US,D,20230428,000000,19.8,20.12,19.75,19.98,4614903,0
+NLY.US,D,20230501,000000,19.91,19.97,19.25,19.32,4575374,0
+NLY.US,D,20230502,000000,19.61,19.64,18.5619,18.88,6516196,0
+NLY.US,D,20230503,000000,18.95,19.53,18.915,18.97,8229420,0
+NLY.US,D,20230504,000000,18.85,18.92,18.5,18.58,4718174,0
+NLY.US,D,20230505,000000,18.86,19.1999,18.785,19.07,3905153,0
+NLY.US,D,20230508,000000,19.13,19.135,18.82,19.01,3139638,0
+NLY.US,D,20230509,000000,18.84,19.005,18.72,18.73,3851417,0
+NLY.US,D,20230510,000000,19.02,19.06,18.655,18.83,2969441,0
+NLY.US,D,20230511,000000,18.74,18.93,18.64,18.92,2474757,0
+NLY.US,D,20230512,000000,18.95,18.98,18.67,18.74,2528786,0
+NLY.US,D,20230515,000000,18.77,18.92,18.69,18.83,2706035,0
+NLY.US,D,20230516,000000,18.7,18.815,18.58,18.65,3600926,0
+NLY.US,D,20230517,000000,18.75,19.1,18.615,18.98,3715623,0
+NLY.US,D,20230518,000000,18.93,19.15,18.81,19.11,3265260,0
+NLY.US,D,20230519,000000,19.2,19.265,18.98,19.16,4051654,0
+NLY.US,D,20230522,000000,19.25,19.305,18.99,19.1,3128061,0
+NLY.US,D,20230523,000000,19.11,19.3,18.73,18.73,3543233,0
+NLY.US,D,20230524,000000,18.68,18.68,18.12,18.21,4587365,0
+NLY.US,D,20230525,000000,18.15,18.17,17.51,17.79,6041290,0
+NLY.US,D,20230526,000000,17.82,18.49,17.7,18.44,3856891,0
+NLY.US,D,20230530,000000,18.51,18.98,18.48,18.91,4178306,0
+NLY.US,D,20230531,000000,18.86,19.0401,18.66,18.88,10088103,0
+NLY.US,D,20230601,000000,18.91,19.44,18.91,19.43,4121941,0
+NLY.US,D,20230602,000000,19.62,19.81,19.485,19.61,3939692,0
+NLY.US,D,20230605,000000,19.61,19.695,19.37,19.58,2497403,0
+NLY.US,D,20230606,000000,19.52,20,19.52,19.91,3297701,0
+NLY.US,D,20230607,000000,20,20.27,19.8,19.8,5028840,0
+NLY.US,D,20230608,000000,19.89,20.01,19.78,19.92,3150952,0
+NLY.US,D,20230609,000000,19.92,20.0775,19.86,20,4820572,0
+NLY.US,D,20230612,000000,20.09,20.55,20.07,20.54,4917466,0
+NLY.US,D,20230613,000000,20.62,20.83,20.58,20.73,4776966,0
+NLY.US,D,20230614,000000,20.82,20.87,20.4,20.65,4340734,0
+NLY.US,D,20230615,000000,20.55,21,20.55,20.89,5109871,0
+NLY.US,D,20230616,000000,20.93,21.04,20.59,20.59,10157594,0
+NLY.US,D,20230620,000000,20.58,20.65,20.425,20.53,5340443,0
+NLY.US,D,20230621,000000,20.47,20.72,20.325,20.6,3930286,0
+NLY.US,D,20230622,000000,20.56,20.575,20.36,20.44,3036572,0
+NLY.US,D,20230623,000000,20.36,20.41,20.075,20.12,4579615,0
+NLY.US,D,20230626,000000,20.15,20.61,20.075,20.32,4059606,0
+NLY.US,D,20230627,000000,20.37,20.6,20.3,20.6,4361485,0
+NLY.US,D,20230628,000000,20.58,20.71,20.4457,20.68,4254561,0
+NLY.US,D,20230629,000000,19.99,20.07,19.77,20.01,4025072,0
+NLY.US,D,20230630,000000,20.13,20.16,19.88,20.01,3784376,0
+NLY.US,D,20230703,000000,19.87,19.9692,19.69,19.76,2396153,0
+NLY.US,D,20230705,000000,19.63,19.63,19.31,19.32,4280529,0
+NLY.US,D,20230706,000000,19.03,19.065,18.39,18.78,6903129,0
+NLY.US,D,20230707,000000,18.72,19.38,18.71,19.23,5575950,0
+NLY.US,D,20230710,000000,19.21,19.56,19.15,19.54,3045214,0
+NLY.US,D,20230711,000000,19.62,19.79,19.555,19.66,2655509,0
+NLY.US,D,20230712,000000,20,20.0301,19.735,19.86,3299201,0
+NLY.US,D,20230713,000000,19.92,20.2,19.87,20.16,3837804,0
+NLY.US,D,20230714,000000,20.15,20.17,19.97,20,2214784,0
+NLY.US,D,20230717,000000,20.02,20.12,19.785,20.11,2268200,0
+NLY.US,D,20230718,000000,20.16,20.49,20.14,20.37,3389407,0
+NLY.US,D,20230719,000000,20.5,20.65,20.475,20.53,3535415,0
+NLY.US,D,20230720,000000,20.5,20.57,20.135,20.19,4092535,0
+NLY.US,D,20230721,000000,20.25,20.305,19.9928,20.09,2767449,0
+NLY.US,D,20230724,000000,20.1,20.455,20.079,20.34,3022920,0
+NLY.US,D,20230725,000000,20.34,20.75,20.3,20.58,3726798,0
+NLY.US,D,20230726,000000,20.62,20.86,20.6,20.8,4175406,0
+NLY.US,D,20230727,000000,20.86,21.05,20.02,20.07,5922809,0
+NLY.US,D,20230728,000000,20.29,20.41,19.97,20.35,3540208,0
+NLY.US,D,20230731,000000,20.4,20.55,20,20.09,5214375,0
+NLY.US,D,20230801,000000,19.95,20.295,19.94,20.02,4216216,0
+NLY.US,D,20230802,000000,19.89,19.96,19.67,19.86,3653842,0
+NLY.US,D,20230803,000000,19.73,19.73,19.3,19.44,5819912,0
+NLY.US,D,20230804,000000,19.5,19.96,19.49,19.83,3722447,0
+NLY.US,D,20230807,000000,19.88,20,19.77,19.96,2361194,0
+NLY.US,D,20230808,000000,19.79,20.07,19.64,20.03,2313911,0
+NLY.US,D,20230809,000000,20.01,20.085,19.81,19.97,3039533,0
+NLY.US,D,20230810,000000,20.05,20.125,19.8512,20,2902234,0
+NLY.US,D,20230811,000000,19.95,20,19.77,19.87,2449945,0
+NLY.US,D,20230814,000000,19.8,19.8,19.28,19.41,5013501,0
+NLY.US,D,20230815,000000,19.27,19.3599,19.105,19.3,4101089,0
+NLY.US,D,20230816,000000,19.25,19.34,19.17,19.17,2966984,0
+NLY.US,D,20230817,000000,19.18,19.34,19,19.08,3408039,0
+NLY.US,D,20230818,000000,19,19.18,18.88,19.1,2857175,0
+NLY.US,D,20230821,000000,19.08,19.14,18.86,19.09,3432246,0
+NLY.US,D,20230822,000000,19.25,19.27,18.925,18.93,3232984,0
+NLY.US,D,20230823,000000,19,19.55,18.965,19.55,3071005,0
+NLY.US,D,20230824,000000,19.49,19.77,19.46,19.66,2544406,0
+NLY.US,D,20230825,000000,19.77,19.88,19.5114,19.71,2206922,0
+NLY.US,D,20230828,000000,19.84,20.29,19.8,20.26,3001142,0
+NLY.US,D,20230829,000000,20.28,20.48,20.11,20.48,3135134,0
+NLY.US,D,20230830,000000,20.49,20.49,20.171,20.26,2617768,0
+NLY.US,D,20230831,000000,20.3,20.46,20.24,20.27,4789513,0
+NLY.US,D,20230901,000000,20.37,20.55,20.33,20.36,2474553,0
+NLY.US,D,20230905,000000,20.28,20.3,20.03,20.09,2816561,0
+NLY.US,D,20230906,000000,20.01,20.09,19.78,19.89,2934220,0
+NLY.US,D,20230907,000000,19.81,19.895,19.63,19.75,4030513,0
+NLY.US,D,20230908,000000,19.83,19.99,19.76,19.89,2094805,0
+NLY.US,D,20230911,000000,19.97,20.215,19.86,20.17,2228041,0
+NLY.US,D,20230912,000000,20.18,20.26,20.07,20.07,2500022,0
+NLY.US,D,20230913,000000,20.15,20.43,19.99,20.35,3150094,0
+NLY.US,D,20230914,000000,20.49,20.72,20.41,20.59,3941659,0
+NLY.US,D,20230915,000000,20.5,20.61,20.405,20.57,6280335,0
+NLY.US,D,20230918,000000,20.95,20.97,20.64,20.66,5368852,0
+NLY.US,D,20230919,000000,20.69,21.07,20.63,20.68,4190273,0
+NLY.US,D,20230920,000000,20.8,20.82,20.51,20.53,3198930,0
+NLY.US,D,20230921,000000,20.44,20.44,19.74,19.74,4037785,0
+NLY.US,D,20230922,000000,19.79,20.01,19.76,19.88,3204388,0
+NLY.US,D,20230925,000000,19.74,19.915,19.7,19.72,3327258,0
+NLY.US,D,20230926,000000,19.62,19.68,19.3,19.31,4994852,0
+NLY.US,D,20230927,000000,19.42,19.56,19.18,19.21,5997635,0
+NLY.US,D,20230928,000000,18.6,18.83,18.315,18.74,4876267,0
+NLY.US,D,20230929,000000,18.88,19.18,18.81,18.81,4519315,0
+NLY.US,D,20231002,000000,18.71,18.71,18.15,18.32,5487140,0
+NLY.US,D,20231003,000000,18.17,18.2,17.61,17.87,7094757,0
+NLY.US,D,20231004,000000,17.95,17.96,17.25,17.48,7467650,0
+NLY.US,D,20231005,000000,17.44,17.89,17.37,17.84,5081282,0
+NLY.US,D,20231006,000000,17.57,17.92,17.5532,17.72,5274514,0
+NLY.US,D,20231009,000000,17.55,18.12,17.55,18.07,3534796,0
+NLY.US,D,20231010,000000,18.02,18.19,17.91,17.98,5874303,0
+NLY.US,D,20231011,000000,18.05,18.145,17.965,18.09,3335325,0
+NLY.US,D,20231012,000000,18.04,18.05,17.61,17.78,3762447,0
+NLY.US,D,20231013,000000,17.88,17.9,17.45,17.53,3913787,0
+NLY.US,D,20231016,000000,17.58,17.78,17.355,17.74,4857916,0
+NLY.US,D,20231017,000000,17.54,17.735,17.41,17.58,4404367,0
+NLY.US,D,20231018,000000,17.48,17.48,17,17.03,5023349,0
+NLY.US,D,20231019,000000,16.98,17.01,16.285,16.34,6540648,0
+NLY.US,D,20231020,000000,16.3,16.51,16.22,16.24,5032088,0
+NLY.US,D,20231023,000000,16.1,16.21,15.82,16.09,5003033,0
+NLY.US,D,20231024,000000,15.7,15.84,15.46,15.67,7402994,0
+NLY.US,D,20231025,000000,15.48,15.66,15,15.07,10385370,0
+NLY.US,D,20231026,000000,15.205,15.78,15.015,15.07,9853344,0
+NLY.US,D,20231027,000000,15.17,15.375,14.69,14.73,8054836,0
+NLY.US,D,20231030,000000,14.84,15.2,14.5201,15.07,7457914,0
+NLY.US,D,20231031,000000,15.31,15.75,15.25,15.61,7856243,0
+NLY.US,D,20231101,000000,15.59,16.265,15.43,16.25,7687622,0
+NLY.US,D,20231102,000000,16.6,17.09,16.56,16.9,6847278,0
+NLY.US,D,20231103,000000,17.35,17.58,17.15,17.18,6790446,0
+NLY.US,D,20231106,000000,17.18,17.2,16.91,17.06,4572447,0
+NLY.US,D,20231107,000000,17.06,17.35,16.89,17.35,4480339,0
+NLY.US,D,20231108,000000,17.3,17.455,17.1175,17.39,4079609,0
+NLY.US,D,20231109,000000,17.44,17.57,16.82,16.86,3983027,0
+NLY.US,D,20231110,000000,17.02,17.075,16.895,17.01,4214454,0
+NLY.US,D,20231113,000000,16.89,17.14,16.762,17.12,3339191,0
+NLY.US,D,20231114,000000,17.75,17.945,17.64,17.7,5743033,0
+NLY.US,D,20231115,000000,17.7,17.85,17.58,17.83,3563782,0
+NLY.US,D,20231116,000000,17.83,17.96,17.62,17.75,2849573,0
+NLY.US,D,20231117,000000,17.87,17.99,17.675,17.81,3157667,0
+NLY.US,D,20231120,000000,17.81,17.88,17.6595,17.77,3438423,0
+NLY.US,D,20231121,000000,17.73,17.84,17.68,17.73,5085448,0
+NLY.US,D,20231122,000000,17.85,17.8988,17.6105,17.71,3377247,0
+NLY.US,D,20231124,000000,17.67,17.77,17.5,17.55,1653232,0
+NLY.US,D,20231127,000000,17.52,17.55,17.3025,17.44,3466643,0
+NLY.US,D,20231128,000000,17.4,17.745,17.225,17.69,3791486,0
+NLY.US,D,20231129,000000,17.84,18.23,17.825,18.1,4434689,0
+NLY.US,D,20231130,000000,18.15,18.165,17.94,18.07,8180297,0
+NLY.US,D,20231201,000000,18.07,18.51,17.97,18.5,6052471,0
+NLY.US,D,20231204,000000,18.41,18.55,18.3,18.53,5667678,0
+NLY.US,D,20231205,000000,18.53,18.595,18.31,18.36,3555848,0
+NLY.US,D,20231206,000000,18.47,18.53,17.905,17.93,4365777,0
+NLY.US,D,20231207,000000,17.93,18.1,17.9,18.05,4130524,0
+NLY.US,D,20231208,000000,17.95,18.4698,17.94,18.31,4152035,0
+NLY.US,D,20231211,000000,18.29,18.43,18.17,18.3,4113945,0
+NLY.US,D,20231212,000000,18.3,18.5,18.21,18.38,3170326,0
+NLY.US,D,20231213,000000,18.44,19.31,18.37,19.28,6830705,0
+NLY.US,D,20231214,000000,19.62,20.4,19.55,20.13,8176421,0
+NLY.US,D,20231215,000000,20.12,20.17,19.735,19.95,11965669,0
+NLY.US,D,20231218,000000,20,20.025,19.8,19.9,3573103,0
+NLY.US,D,20231219,000000,19.98,20.23,19.968,20.19,3761056,0
+NLY.US,D,20231220,000000,20.2,20.435,19.9213,19.98,5224354,0
+NLY.US,D,20231221,000000,20.14,20.3,20.08,20.3,4003005,0
+NLY.US,D,20231222,000000,20.34,20.475,20.17,20.26,3417205,0
+NLY.US,D,20231226,000000,20.3,20.5995,20.3,20.5,4079621,0
+NLY.US,D,20231227,000000,20.55,20.6,20.41,20.53,5903816,0
+NLY.US,D,20231228,000000,19.84,19.8992,19.71,19.88,4645369,0
+NLY.US,D,20231229,000000,19.7,19.805,19.36,19.37,5038712,0
+NLY.US,D,20240102,000000,19.19,19.39,19.08,19.26,5656469,0
+NLY.US,D,20240103,000000,19.01,19.07,18.58,18.92,3864673,0
+NLY.US,D,20240104,000000,18.87,18.9,18.69,18.69,3925374,0
+NLY.US,D,20240105,000000,18.63,19.23,18.58,19.1,7419646,0
+NLY.US,D,20240108,000000,19.09,19.6,18.98,19.6,3185738,0
+NLY.US,D,20240109,000000,19.4,19.605,19.355,19.52,2688623,0
+NLY.US,D,20240110,000000,19.59,19.67,19.445,19.51,2607490,0
+NLY.US,D,20240111,000000,19.38,19.56,19.06,19.56,3268950,0
+NLY.US,D,20240112,000000,19.7,20.02,19.5701,19.64,3072584,0
+NLY.US,D,20240116,000000,19.46,19.55,19.225,19.34,2406919,0
+NLY.US,D,20240117,000000,19.02,19.265,18.95,19.07,2763408,0
+NLY.US,D,20240118,000000,19.14,19.25,18.88,19.19,2815402,0
+NLY.US,D,20240119,000000,19.24,19.3,18.89,19.3,2894687,0
+NLY.US,D,20240122,000000,19.37,19.535,19.125,19.24,3110976,0
+NLY.US,D,20240123,000000,19.25,19.4,19.0686,19.38,3345297,0
+NLY.US,D,20240124,000000,19.52,19.675,19.405,19.45,2846720,0
+NLY.US,D,20240125,000000,19.62,19.68,19.4,19.64,2541411,0
+NLY.US,D,20240126,000000,19.69,19.77,19.5807,19.61,2323317,0
+NLY.US,D,20240129,000000,19.7,19.99,19.625,19.91,3916185,0
+NLY.US,D,20240130,000000,19.85,19.87,19.58,19.6,3208497,0
+NLY.US,D,20240131,000000,19.8,19.9,19.145,19.19,5617751,0
+NLY.US,D,20240201,000000,19.3,19.6075,18.95,19.57,5715444,0
+NLY.US,D,20240202,000000,19.27,19.385,19.05,19.26,5524366,0
+NLY.US,D,20240205,000000,19,19.03,18.56,18.9,5294193,0
+NLY.US,D,20240206,000000,18.9,19.07,18.82,18.91,3354772,0
+NLY.US,D,20240207,000000,18.95,18.97,18.46,18.58,5337255,0
+NLY.US,D,20240208,000000,18.72,18.93,18.535,18.81,6224274,0
+NLY.US,D,20240209,000000,18.86,18.99,18.76,18.92,2907409,0
+NLY.US,D,20240212,000000,18.88,19.19,18.75,19.08,3465782,0
+NLY.US,D,20240213,000000,18.58,18.615,18.28,18.37,4802166,0
+NLY.US,D,20240214,000000,18.6,18.63,18.33,18.36,4461203,0
+NLY.US,D,20240215,000000,18.5,19,18.49,18.88,4104217,0
+NLY.US,D,20240216,000000,18.66,18.89,18.5599,18.66,6556241,0
+NLY.US,D,20240220,000000,18.55,18.71,18.4342,18.7,3301226,0
+NLY.US,D,20240221,000000,18.67,18.77,18.565,18.74,2684028,0
+NLY.US,D,20240222,000000,18.74,18.875,18.675,18.71,2374997,0
+NLY.US,D,20240223,000000,18.77,18.98,18.72,18.88,3244211,0
+NLY.US,D,20240226,000000,18.83,19,18.72,18.83,2712129,0
+NLY.US,D,20240227,000000,18.93,18.96,18.774,18.91,2439481,0
+NLY.US,D,20240228,000000,18.78,18.9,18.72,18.75,2939070,0
+NLY.US,D,20240229,000000,18.88,19.11,18.8,19.09,4982127,0
+NLY.US,D,20240301,000000,19.09,19.32,18.95,19.29,3447896,0
+NLY.US,D,20240304,000000,19.35,19.38,19.12,19.13,3563545,0
+NLY.US,D,20240305,000000,19.05,19.32,19.05,19.21,2809903,0
+NLY.US,D,20240306,000000,19.41,19.57,19.25,19.42,3705812,0
+NLY.US,D,20240307,000000,19.59,19.7,19.49,19.62,3748168,0
+NLY.US,D,20240308,000000,19.73,19.955,19.545,19.64,3692664,0
+NLY.US,D,20240311,000000,19.62,19.89,19.58,19.81,2575310,0
+NLY.US,D,20240312,000000,19.8,19.91,19.655,19.77,2718532,0
+NLY.US,D,20240313,000000,19.79,20,19.76,19.93,3718009,0
+NLY.US,D,20240314,000000,19.85,19.91,19.35,19.41,3696880,0
+NLY.US,D,20240315,000000,19.29,19.605,19.24,19.48,7825943,0
+NLY.US,D,20240318,000000,19.51,19.605,19.39,19.48,2585871,0
+NLY.US,D,20240319,000000,19.48,19.67,19.424,19.61,2985591,0
+NLY.US,D,20240320,000000,19.56,19.94,19.52,19.85,3790898,0
+NLY.US,D,20240321,000000,19.95,20.12,19.88,20.01,3544938,0
+NLY.US,D,20240322,000000,20.07,20.13,19.95,19.96,2903677,0
+NLY.US,D,20240325,000000,20,20.17,19.985,20.12,2998885,0
+NLY.US,D,20240326,000000,20.18,20.18,19.72,19.73,4832448,0
+NLY.US,D,20240327,000000,19.13,19.44,19.09,19.44,3280185,0
+NLY.US,D,20240328,000000,19.405,19.72,19.4,19.69,3380883,0
+NLY.US,D,20240401,000000,19.65,19.68,19.305,19.44,2645420,0
+NLY.US,D,20240402,000000,19.36,19.545,19.28,19.3,3717160,0
+NLY.US,D,20240403,000000,19.25,19.355,19.145,19.29,2464647,0
+NLY.US,D,20240404,000000,19.45,19.5732,19.19,19.21,2507303,0
+NLY.US,D,20240405,000000,19.07,19.28,18.97,19.23,2327717,0
+NLY.US,D,20240408,000000,19.3,19.36,19.11,19.32,2493939,0
+NLY.US,D,20240409,000000,19.38,19.45,19.27,19.44,1854265,0
+NLY.US,D,20240410,000000,19,19.08,18.33,18.59,6233095,0
+NLY.US,D,20240411,000000,18.68,18.72,18.365,18.58,3897933,0
+NLY.US,D,20240412,000000,18.5,18.62,18.41,18.44,2566408,0
+NLY.US,D,20240415,000000,18.51,18.6,17.84,18.02,3581239,0
+NLY.US,D,20240416,000000,17.97,18.01,17.669,17.71,3377790,0
+NLY.US,D,20240417,000000,17.84,18.06,17.82,17.88,2483339,0
+NLY.US,D,20240418,000000,17.96,18.125,17.89,17.99,2531478,0
+NLY.US,D,20240419,000000,17.98,18.255,17.975,18.22,2227437,0
+NLY.US,D,20240422,000000,18.29,18.46,18.22,18.33,2569573,0
+NLY.US,D,20240423,000000,18.28,18.775,18.21,18.64,2903265,0
+NLY.US,D,20240424,000000,18.5,18.6297,18.33,18.58,2963252,0
+NLY.US,D,20240425,000000,18.6,18.865,18.5,18.69,5687568,0
+NLY.US,D,20240426,000000,18.77,19.08,18.73,18.88,4947414,0
+NLY.US,D,20240429,000000,18.97,19.23,18.92,19.09,4269171,0
+NLY.US,D,20240430,000000,19.08,19.09,18.72,18.74,4829053,0
+NLY.US,D,20240501,000000,18.72,19.2506,18.72,18.97,3297273,0
+NLY.US,D,20240502,000000,19.12,19.17,18.92,19.07,3281927,0
+NLY.US,D,20240503,000000,19.4,19.56,19.215,19.35,3084293,0
+NLY.US,D,20240506,000000,19.51,19.64,19.48,19.62,2868824,0
+NLY.US,D,20240507,000000,19.7,19.8299,19.57,19.64,4168595,0
+NLY.US,D,20240508,000000,19.5,19.77,19.485,19.68,2271408,0
+NLY.US,D,20240509,000000,19.67,19.86,19.67,19.84,2192508,0
+NLY.US,D,20240510,000000,19.9,19.98,19.86,19.97,2251354,0
+NLY.US,D,20240513,000000,20,20.13,19.88,19.94,2398927,0
+NLY.US,D,20240514,000000,20.04,20.18,20.03,20.16,3291397,0
+NLY.US,D,20240515,000000,20.41,20.53,20.28,20.39,2927151,0
+NLY.US,D,20240516,000000,20.33,20.42,20.26,20.32,2444769,0
+NLY.US,D,20240517,000000,20.37,20.385,20.265,20.35,1878200,0
+NLY.US,D,20240520,000000,20.36,20.39,20.1,20.12,3034993,0
+NLY.US,D,20240521,000000,20.09,20.2,20.055,20.17,2402849,0
+NLY.US,D,20240522,000000,20.1,20.135,19.835,19.89,2508874,0
+NLY.US,D,20240523,000000,19.89,19.9,19.28,19.32,3056206,0
+NLY.US,D,20240524,000000,19.4,19.485,19.315,19.48,2151168,0
+NLY.US,D,20240528,000000,19.51,19.61,19.32,19.34,2421663,0
+NLY.US,D,20240529,000000,19.11,19.23,19.0188,19.22,2985798,0
+NLY.US,D,20240530,000000,19.32,19.44,19.31,19.44,2712299,0
+NLY.US,D,20240531,000000,19.47,19.71,19.43,19.7,4549503,0
+NLY.US,D,20240603,000000,19.82,19.92,19.69,19.92,2501818,0
+NLY.US,D,20240604,000000,19.8,19.92,19.72,19.78,2804506,0
+NLY.US,D,20240605,000000,19.82,20.05,19.69,19.99,2518039,0
+NLY.US,D,20240606,000000,19.97,20.05,19.86,19.91,2480457,0
+NLY.US,D,20240607,000000,19.65,19.84,19.63,19.74,2535883,0
+NLY.US,D,20240610,000000,19.59,19.755,19.51,19.65,2184603,0
+NLY.US,D,20240611,000000,19.6,19.65,19.35,19.45,3360408,0
+NLY.US,D,20240612,000000,19.95,20.09,19.8073,19.88,3716821,0
+NLY.US,D,20240613,000000,19.85,20.17,19.81,20.15,2729009,0
+NLY.US,D,20240614,000000,20.01,20.23,19.95,20.22,2091672,0
+NLY.US,D,20240617,000000,20.1,20.2,19.965,20.11,3268210,0
+NLY.US,D,20240618,000000,20.09,20.17,19.9,19.92,3200283,0
+NLY.US,D,20240620,000000,19.9,20.07,19.89,19.94,2884772,0
+NLY.US,D,20240621,000000,19.99,20.04,19.91,19.99,7980118,0
+NLY.US,D,20240624,000000,20.02,20.21,19.985,20.17,3125278,0
+NLY.US,D,20240625,000000,20.17,20.17,20.02,20.05,4060011,0
+NLY.US,D,20240626,000000,20.01,20.05,19.86,19.92,3813046,0
+NLY.US,D,20240627,000000,19.96,20,19.61,19.68,5679229,0
+NLY.US,D,20240628,000000,19.19,19.21,18.94,19.06,8911135,0
+NLY.US,D,20240701,000000,19.05,19.05,18.56,18.66,6265482,0
+NLY.US,D,20240702,000000,18.66,19.005,18.65,18.95,3558115,0
+NLY.US,D,20240703,000000,18.98,19.09,18.865,18.95,2507043,0
+NLY.US,D,20240705,000000,18.95,19.015,18.87,19.01,3091435,0
+NLY.US,D,20240708,000000,19.05,19.11,18.98,18.99,2527351,0
+NLY.US,D,20240709,000000,18.99,19.06,18.82,19.02,2953312,0
+NLY.US,D,20240710,000000,19.11,19.4,19.05,19.38,3389185,0
+NLY.US,D,20240711,000000,19.625,19.94,19.6,19.93,4711057,0
+NLY.US,D,20240712,000000,20,20.51,19.99,20.42,7193527,0
+NLY.US,D,20240715,000000,20.38,20.59,20.28,20.38,5062208,0
+NLY.US,D,20240716,000000,20.45,20.765,20.415,20.73,3813443,0
+NLY.US,D,20240717,000000,20.61,20.82,20.42,20.42,3922622,0
+NLY.US,D,20240718,000000,20.36,20.635,20.09,20.14,3428365,0
+NLY.US,D,20240719,000000,20.12,20.23,19.92,20.07,3678067,0
+NLY.US,D,20240722,000000,20.08,20.28,20.03,20.22,4350041,0
+NLY.US,D,20240723,000000,20.09,20.37,20.07,20.32,3309763,0
+NLY.US,D,20240724,000000,20.14,20.335,19.86,19.9,4465091,0
+NLY.US,D,20240725,000000,19.8,20,19.57,19.64,4777549,0
+NLY.US,D,20240726,000000,19.93,19.93,19.63,19.86,2894811,0
+NLY.US,D,20240729,000000,19.95,20.145,19.915,19.97,3223631,0
+NLY.US,D,20240730,000000,20.06,20.1568,20.01,20.11,5412927,0
+NLY.US,D,20240731,000000,20.47,20.47,19.87,19.91,6162146,0
+NLY.US,D,20240801,000000,19.99,20.065,19.685,19.88,3589084,0
+NLY.US,D,20240802,000000,19.665,19.835,19.48,19.76,4416062,0
+NLY.US,D,20240805,000000,18.98,19.53,18.791,19.23,6299077,0
+NLY.US,D,20240806,000000,19.35,19.885,19.26,19.76,5125946,0
+NLY.US,D,20240807,000000,19.98,20.125,19.72,19.74,5258623,0
+NLY.US,D,20240808,000000,19.89,20.065,19.78,20.02,3797106,0
+NLY.US,D,20240809,000000,20.04,20.06,19.89,20.02,2953746,0
+NLY.US,D,20240812,000000,19.98,20.02,19.71,19.74,2525156,0
+NLY.US,D,20240813,000000,19.87,19.93,19.8,19.83,3470729,0
+NLY.US,D,20240814,000000,19.87,19.9,19.73,19.88,2749405,0
+NLY.US,D,20240815,000000,20.06,20.06,19.84,19.96,3886801,0
+NLY.US,D,20240816,000000,19.9,20.14,19.9,20.11,4671910,0
+NLY.US,D,20240819,000000,20.16,20.31,20.16,20.31,5011371,0
+NLY.US,D,20240820,000000,20.23,20.305,20.075,20.15,3451484,0
+NLY.US,D,20240821,000000,20.2,20.22,20.005,20.06,3788727,0
+NLY.US,D,20240822,000000,20.1,20.15,19.855,19.88,2381579,0
+NLY.US,D,20240823,000000,20,20.17,19.92,20.01,3746518,0
+NLY.US,D,20240826,000000,20.11,20.31,20.1,20.13,4187402,0
+NLY.US,D,20240827,000000,20.04,20.15,19.94,19.95,3245664,0
+NLY.US,D,20240828,000000,19.97,20.065,19.84,19.99,4100566,0
+NLY.US,D,20240829,000000,20.03,20.105,19.94,20.05,3564441,0
+NLY.US,D,20240830,000000,20.14,20.25,20.03,20.16,5649797,0
+NLY.US,D,20240903,000000,20.1,20.1999,20.05,20.1,3917466,0
+NLY.US,D,20240904,000000,20.1,20.15,19.935,20,3320425,0
+NLY.US,D,20240905,000000,20.09,20.21,20.04,20.14,6714363,0
+NLY.US,D,20240906,000000,20.21,20.27,20.01,20.17,6412255,0
+NLY.US,D,20240909,000000,20.21,20.32,20.16,20.22,6178964,0
+NLY.US,D,20240910,000000,20.27,20.38,20.23,20.3,6391120,0
+NLY.US,D,20240911,000000,20.23,20.268,20.03,20.22,3647349,0
+NLY.US,D,20240912,000000,20.23,20.38,20.17,20.32,4593792,0
+NLY.US,D,20240913,000000,20.45,20.5,20.345,20.45,6877712,0
+NLY.US,D,20240916,000000,20.5,20.865,20.42,20.84,7206275,0
+NLY.US,D,20240917,000000,20.88,20.92,20.67,20.71,6304071,0
+NLY.US,D,20240918,000000,20.74,20.99,20.58,20.82,7402747,0
+NLY.US,D,20240919,000000,21.09,21.11,20.775,20.8,7405974,0
+NLY.US,D,20240920,000000,20.9,21.03,20.82,20.88,8585901,0
+NLY.US,D,20240923,000000,20.8,20.85,20.25,20.31,10237302,0
+NLY.US,D,20240924,000000,20.37,20.65,20.37,20.57,7178241,0
+NLY.US,D,20240925,000000,20.45,20.505,20.3,20.3,8283251,0
+NLY.US,D,20240926,000000,20.5,20.51,20.26,20.4,6879888,0
+NLY.US,D,20240927,000000,20.62,20.7,20.43,20.66,6576277,0
+NLY.US,D,20240930,000000,19.98,20.1,19.86,20.07,9347158,0
+NLY.US,D,20241001,000000,20.05,20.05,19.56,19.65,9276005,0
+NLY.US,D,20241002,000000,19.58,19.7,19.54,19.59,4480990,0
+NLY.US,D,20241003,000000,19.55,19.7,19.29,19.67,7448716,0
+NLY.US,D,20241004,000000,19.67,19.735,19.45,19.63,5818794,0
+NLY.US,D,20241007,000000,19.59,19.63,19.27,19.36,4707585,0
+NLY.US,D,20241008,000000,19.46,19.68,19.38,19.67,4596468,0
+NLY.US,D,20241009,000000,19.66,19.8,19.6007,19.67,4330205,0
+NLY.US,D,20241010,000000,19.6,19.82,19.51,19.82,3972043,0
+NLY.US,D,20241011,000000,19.85,19.87,19.6,19.63,4391455,0
+NLY.US,D,20241014,000000,19.6,19.8,19.54,19.77,3886382,0
+NLY.US,D,20241015,000000,19.78,20.07,19.78,19.96,4392075,0
+NLY.US,D,20241016,000000,20.08,20.195,20.03,20.16,3657985,0
+NLY.US,D,20241017,000000,20.17,20.21,20.095,20.15,3336947,0
+NLY.US,D,20241018,000000,20.2,20.37,20.18,20.28,4021020,0
+NLY.US,D,20241021,000000,20.23,20.29,19.85,19.86,4562664,0
+NLY.US,D,20241022,000000,19.82,19.855,19.54,19.64,4542219,0
+NLY.US,D,20241023,000000,19.57,19.7299,19.46,19.55,5863668,0
+NLY.US,D,20241024,000000,19.49,19.725,19.35,19.7,6302354,0
+NLY.US,D,20241025,000000,19.77,19.89,19.46,19.49,5521665,0
+NLY.US,D,20241028,000000,19.54,19.55,19.1112,19.18,7585015,0
+NLY.US,D,20241029,000000,19.12,19.2357,18.718,19.18,8075747,0
+NLY.US,D,20241030,000000,19.23,19.375,19.19,19.33,8423838,0
+NLY.US,D,20241031,000000,19.34,19.43,19.01,19.01,10047315,0
+NLY.US,D,20241101,000000,19.2,19.28,18.92,18.96,6430411,0
+NLY.US,D,20241104,000000,19.04,19.13,18.96,19.04,4871087,0
+NLY.US,D,20241105,000000,19.04,19.29,19.01,19.27,2940060,0
+NLY.US,D,20241106,000000,19.16,19.34,18.615,19.05,10051111,0
+NLY.US,D,20241107,000000,19.14,19.48,19.11,19.47,7158321,0
+NLY.US,D,20241108,000000,19.54,20.03,19.51,19.83,8655087,0
+NLY.US,D,20241111,000000,19.885,19.96,19.76,19.83,5708926,0
+NLY.US,D,20241112,000000,19.71,19.74,19.42,19.48,4268049,0
+NLY.US,D,20241113,000000,19.605,19.7299,19.53,19.62,4191907,0
+NLY.US,D,20241114,000000,19.64,19.745,19.54,19.59,3397287,0
+NLY.US,D,20241115,000000,19.54,19.72,19.45,19.69,4679417,0
+NLY.US,D,20241118,000000,19.62,19.8,19.51,19.72,5327483,0
+NLY.US,D,20241119,000000,19.65,19.89,19.621,19.75,5047350,0
+NLY.US,D,20241120,000000,19.7,19.72,19.36,19.47,5486135,0
+NLY.US,D,20241121,000000,19.5,19.81,19.48,19.78,4359185,0
+NLY.US,D,20241122,000000,19.79,19.95,19.75,19.81,5763472,0
+NLY.US,D,20241125,000000,19.92,20.045,19.86,19.89,12983558,0
+NLY.US,D,20241126,000000,19.87,19.9,19.59,19.71,6818572,0
+NLY.US,D,20241127,000000,19.78,19.985,19.77,19.82,4821943,0
+NLY.US,D,20241129,000000,19.91,20.01,19.85,19.93,3873184,0
+NLY.US,D,20241202,000000,19.91,19.98,19.71,19.92,6553097,0
+NLY.US,D,20241203,000000,19.97,20.02,19.71,19.74,3297239,0
+NLY.US,D,20241204,000000,19.75,19.77,19.61,19.63,3334054,0
+NLY.US,D,20241205,000000,19.6,19.75,19.575,19.6,3548251,0
+NLY.US,D,20241206,000000,19.72,19.88,19.7,19.84,5258351,0
+NLY.US,D,20241209,000000,19.775,20.1,19.76,19.89,5458216,0
+NLY.US,D,20241210,000000,19.87,20.1,19.76,19.81,5700843,0
+NLY.US,D,20241211,000000,19.86,19.94,19.68,19.76,4797347,0
+NLY.US,D,20241212,000000,19.75,19.91,19.65,19.76,4851678,0
+NLY.US,D,20241213,000000,19.73,19.86,19.66,19.78,5760361,0
+NLY.US,D,20241216,000000,19.77,20,19.73,19.76,7164697,0
+NLY.US,D,20241217,000000,19.7,19.85,19.47,19.48,7548224,0
+NLY.US,D,20241218,000000,19.5,19.67,18.84,18.84,8979041,0
+NLY.US,D,20241219,000000,18.97,19.25,18.77,18.77,8328652,0
+NLY.US,D,20241220,000000,18.805,19.315,18.805,19.02,29168740,0
+NLY.US,D,20241223,000000,19.02,19.12,18.78,18.94,8299680,0
+NLY.US,D,20241224,000000,18.98,19.14,18.925,19.14,3395732,0
+NLY.US,D,20241226,000000,19.05,19.12,18.95,18.98,6960578,0
+NLY.US,D,20241227,000000,18.97,19.1399,18.88,18.94,6115645,0
+NLY.US,D,20241230,000000,18.92,18.92,18.62,18.71,8627419,0
+NLY.US,D,20241231,000000,18.13,18.325,18.03,18.3,9481616,0
+NLY.US,D,20250102,000000,18.34,18.49,18.2,18.38,8932767,0
+NLY.US,D,20250103,000000,18.44,19.04,18.41,18.98,8366440,0
+NLY.US,D,20250106,000000,19,19.025,18.78,18.8,5134930,0
+NLY.US,D,20250107,000000,18.815,18.93,18.58,18.64,4664242,0
+NLY.US,D,20250108,000000,18.54,18.54,18.3,18.51,6697081,0
+NLY.US,D,20250110,000000,18.28,18.355,18.11,18.14,7025788,0
+NLY.US,D,20250113,000000,18.11,18.16,17.76,18.12,9419346,0
+NLY.US,D,20250114,000000,18.14,18.4,18.14,18.39,5464026,0
+NLY.US,D,20250115,000000,18.73,18.84,18.51,18.73,5047019,0
+NLY.US,D,20250116,000000,18.73,19.23,18.73,19.16,8712954,0
+NLY.US,D,20250117,000000,19.28,19.38,19.2012,19.32,4642945,0
+NLY.US,D,20250121,000000,19.43,19.525,19.37,19.49,5204306,0
+NLY.US,D,20250122,000000,19.46,19.53,19.33,19.35,4865487,0
+NLY.US,D,20250123,000000,19.36,19.45,19.26,19.35,4722549,0
+NLY.US,D,20250124,000000,19.345,19.55,19.32,19.48,4548085,0
+NLY.US,D,20250127,000000,19.475,19.85,19.47,19.84,7323074,0
+NLY.US,D,20250128,000000,19.72,19.94,19.71,19.9,7018119,0
+NLY.US,D,20250129,000000,19.87,20.03,19.68,19.76,6209911,0
+NLY.US,D,20250130,000000,20,20.48,20,20.47,10829645,0
+NLY.US,D,20250131,000000,20.48,20.69,20.255,20.41,9412270,0
+NLY.US,D,20250203,000000,19.93,20.4,19.86,20.21,8108237,0
+NLY.US,D,20250204,000000,20.1203,20.5,20.07,20.5,4342830,0
+NLY.US,D,20250205,000000,20.59,20.635,20.46,20.54,4977292,0
+NLY.US,D,20250206,000000,20.54,20.7,20.54,20.69,5687679,0
+NLY.US,D,20250207,000000,20.7,20.7,20.43,20.53,7461411,0
+NLY.US,D,20250210,000000,20.61,20.69,20.46,20.69,5461281,0
+NLY.US,D,20250211,000000,20.66,20.82,20.635,20.76,8192357,0
+NLY.US,D,20250212,000000,20.55,20.74,20.45,20.7,7357037,0
+NLY.US,D,20250213,000000,20.78,20.95,20.67,20.93,6047388,0
+NLY.US,D,20250214,000000,20.98,21.29,20.98,21.23,8177294,0
+NLY.US,D,20250218,000000,21.24,21.5,21.24,21.41,9309720,0
+NLY.US,D,20250219,000000,21.37,21.59,21.3,21.55,6749272,0
+NLY.US,D,20250220,000000,21.56,21.73,21.55,21.73,7374504,0
+NLY.US,D,20250221,000000,21.8,21.88,21.57,21.63,14281366,0
+NLY.US,D,20250224,000000,21.65,21.73,21.42,21.58,10517317,0
+NLY.US,D,20250225,000000,21.65,21.72,21.38,21.66,10427340,0
+NLY.US,D,20250226,000000,21.7,22.05,21.68,21.88,11667570,0
+NLY.US,D,20250227,000000,21.92,21.95,21.66,21.73,8788107,0
+NLY.US,D,20250228,000000,21.74,22.01,21.69,21.96,13504354,0
+NLY.US,D,20250303,000000,21.905,21.99,21.485,21.64,7801804,0
+NLY.US,D,20250304,000000,21.3095,21.69,21.27,21.41,9662827,0
+NLY.US,D,20250305,000000,21.41,21.705,21.33,21.69,8502577,0
+NLY.US,D,20250306,000000,21.51,21.605,21.23,21.31,6093100,0
+NLY.US,D,20250307,000000,21.35,21.87,21.3365,21.85,7649247,0
+NLY.US,D,20250310,000000,21.74,22.11,21.605,21.67,8001897,0
+NLY.US,D,20250311,000000,21.75,21.79,20.94,20.97,11288453,0
+NLY.US,D,20250312,000000,21.02,21.28,20.88,21.17,7151306,0
+NLY.US,D,20250313,000000,21.445,21.68,21.075,21.1,8744139,0
+NLY.US,D,20250314,000000,21.21,21.64,21.19,21.61,6241182,0
+NLY.US,D,20250317,000000,21.675,21.91,21.62,21.84,6575483,0
+NLY.US,D,20250318,000000,21.86,21.9699,21.72,21.92,5623306,0
+NLY.US,D,20250319,000000,21.945,21.9505,21.65,21.8,6827455,0
+NLY.US,D,20250320,000000,21.775,21.83,21.69,21.76,5396977,0
+NLY.US,D,20250321,000000,21.81,21.81,21.57,21.68,12579384,0
+NLY.US,D,20250324,000000,21.8,21.8159,21.53,21.61,6687463,0
+NLY.US,D,20250325,000000,21.695,21.725,21.3,21.39,7651747,0
+NLY.US,D,20250326,000000,21.41,21.44,21.03,21.15,8247430,0
+NLY.US,D,20250327,000000,21.14,21.34,21.01,21.09,7383442,0
+NLY.US,D,20250328,000000,21.11,21.135,20.54,20.66,12405127,0
+NLY.US,D,20250331,000000,19.78,20.32,19.69,20.31,13029780,0
+NLY.US,D,20250401,000000,20.33,20.33,19.92,20.09,7143985,0
+NLY.US,D,20250402,000000,19.96,20.2,19.91,20.12,8396223,0
+NLY.US,D,20250403,000000,19.6345,19.99,19.55,19.63,12227570,0
+NLY.US,D,20250404,000000,19.35,19.35,18.64,18.83,15158277,0
+NLY.US,D,20250407,000000,18.12,19.29,17.875,18.13,14919615,0
+NLY.US,D,20250408,000000,18.7,18.8399,17.68,17.85,12184787,0
+NLY.US,D,20250409,000000,17.6,18.905,16.65,18.82,19794546,0
+NLY.US,D,20250410,000000,18.63,18.63,16.9201,17.3,16378071,0
+NLY.US,D,20250411,000000,17.305,17.5,16.595,17.5,12518106,0
+NLY.US,D,20250414,000000,17.84,17.985,17.505,17.83,10848817,0
+NLY.US,D,20250415,000000,17.92,18.315,17.81,17.96,8338812,0
+NLY.US,D,20250416,000000,17.96,17.9899,17.6,17.63,6073690,0
+NLY.US,D,20250417,000000,17.65,18.05,17.6,17.9,6903179,0
+NLY.US,D,20250421,000000,17.8,17.86,17.39,17.59,4955303,0
+NLY.US,D,20250422,000000,17.85,18.36,17.76,18.34,6374275,0
+NLY.US,D,20250423,000000,18.835,18.87,18.54,18.66,8628434,0
+NLY.US,D,20250424,000000,18.72,18.99,18.55,18.92,4801660,0
+NLY.US,D,20250425,000000,18.99,19.3,18.915,19.21,5779332,0
+NLY.US,D,20250428,000000,19.28,19.575,19.25,19.49,6730734,0
+NLY.US,D,20250429,000000,19.44,19.71,19.325,19.62,7890749,0
+NLY.US,D,20250430,000000,19.475,19.63,19.06,19.6,9147015,0
+NLY.US,D,20250501,000000,19.845,20.11,19.385,19.42,9245875,0
+NLY.US,D,20250502,000000,19.63,19.63,19.225,19.32,8560560,0
+NLY.US,D,20250505,000000,19.24,19.3599,19.12,19.26,5136678,0
+NLY.US,D,20250506,000000,19.14,19.1882,18.935,19.02,5415155,0
+NLY.US,D,20250507,000000,19.06,19.265,19.01,19.13,6540502,0
+NLY.US,D,20250508,000000,19.27,19.39,19.18,19.28,7649495,0
+NLY.US,D,20250509,000000,19.35,19.35,19.17,19.23,8817382,0
+NLY.US,D,20250512,000000,19.51,19.6,19.38,19.49,7162424,0
+NLY.US,D,20250513,000000,19.57,19.64,19.47,19.56,6201080,0
+NLY.US,D,20250514,000000,19.58,19.65,19.4101,19.53,7545678,0
+NLY.US,D,20250515,000000,19.55,19.73,19.5101,19.71,5351921,0
+NLY.US,D,20250516,000000,19.72,19.925,19.705,19.87,5000550,0
+NLY.US,D,20250519,000000,19.53,19.78,19.48,19.77,5220122,0
+NLY.US,D,20250520,000000,19.63,19.83,19.62,19.69,4903835,0
+NLY.US,D,20250521,000000,19.63,19.63,18.78,18.78,9378889,0
+NLY.US,D,20250522,000000,18.7,18.92,18.4284,18.73,8599668,0
+NLY.US,D,20250523,000000,18.55,18.9,18.54,18.79,6576794,0
+NLY.US,D,20250527,000000,18.985,19.05,18.79,19,6999164,0
+NLY.US,D,20250528,000000,19.025,19.255,19,19.08,8103067,0
+NLY.US,D,20250529,000000,19.14,19.26,18.9793,19.18,9457591,0
+NLY.US,D,20250530,000000,19.15,19.15,18.84,18.95,18872870,0
+NLY.US,D,20250602,000000,18.9,18.91,18.6301,18.69,7576183,0
+NLY.US,D,20250603,000000,18.69,19.05,18.58,18.93,9414326,0
+NLY.US,D,20250604,000000,18.95,19,18.81,18.99,5237895,0
+NLY.US,D,20250605,000000,19,19.075,18.85,18.88,5851619,0
+NLY.US,D,20250606,000000,18.96,19.08,18.91,19.06,4957973,0
+NLY.US,D,20250609,000000,19.12,19.28,19.06,19.19,6901575,0
+NLY.US,D,20250610,000000,19.26,19.41,19.185,19.37,6248831,0
+NLY.US,D,20250611,000000,19.5,19.505,19.225,19.32,7319443,0
+NLY.US,D,20250612,000000,19.31,19.495,19.26,19.48,6774419,0
+NLY.US,D,20250613,000000,19.31,19.405,19.14,19.18,5782072,0
+NLY.US,D,20250616,000000,19.28,19.44,19.195,19.22,7489203,0
+NLY.US,D,20250617,000000,19.2,19.3298,19.02,19.03,6104704,0
+NLY.US,D,20250618,000000,19.045,19.32,18.98,19.18,6188743,0
+NLY.US,D,20250620,000000,19.19,19.29,19.08,19.13,14528791,0
+NLY.US,D,20250623,000000,19.13,19.19,18.75,19.14,8661907,0
+NLY.US,D,20250624,000000,19.24,19.42,19.2,19.36,9298047,0
+NLY.US,D,20250625,000000,19.39,19.43,19.24,19.24,7828904,0
+NLY.US,D,20250626,000000,19.3,19.47,19.26,19.46,6870942,0
+NLY.US,D,20250627,000000,19.52,19.58,19.26,19.41,11428572,0
+NLY.US,D,20250630,000000,18.8,18.875,18.64,18.82,7934291,0
+NLY.US,D,20250701,000000,18.78,19.17,18.705,19.04,8637944,0
+NLY.US,D,20250702,000000,19.04,19.36,19.01,19.32,8303660,0
+NLY.US,D,20250703,000000,19.27,19.575,19.24,19.49,8570438,0
+NLY.US,D,20250707,000000,19.46,19.54,19.31,19.32,6972833,0
+NLY.US,D,20250708,000000,19.36,19.65,19.35,19.51,5477897,0
+NLY.US,D,20250709,000000,19.59,19.8,19.57,19.72,6105512,0
+NLY.US,D,20250710,000000,19.7,19.86,19.675,19.81,6529230,0
+NLY.US,D,20250711,000000,19.68,19.81,19.625,19.72,4340295,0
+NLY.US,D,20250714,000000,19.73,19.8,19.6147,19.65,5592632,0
+NLY.US,D,20250715,000000,19.69,19.78,19.45,19.47,6941927,0
+NLY.US,D,20250716,000000,19.5,19.7,19.3938,19.69,8134754,0
+NLY.US,D,20250717,000000,19.7,19.85,19.535,19.72,7170502,0
+NLY.US,D,20250718,000000,19.77,19.87,19.7,19.87,5180470,0
+NLY.US,D,20250721,000000,19.95,20.09,19.75,19.96,8618231,0
+NLY.US,D,20250722,000000,19.96,20.42,19.92,20.4,8790496,0
+NLY.US,D,20250723,000000,20.46,20.6298,20.31,20.45,9627204,0
+NLY.US,D,20250724,000000,20.25,20.64,20.15,20.56,7927914,0
+NLY.US,D,20250725,000000,20.5502,20.865,20.445,20.86,7148410,0
+NLY.US,D,20250728,000000,20.86,20.92,20.54,20.68,6462268,0
+NLY.US,D,20250729,000000,20.725,20.9,20.59,20.82,5865776,0
+NLY.US,D,20250730,000000,20.82,21,20.535,20.57,6119147,0
+NLY.US,D,20250731,000000,20.63,20.66,20.2742,20.33,6760412,0
+NLY.US,D,20250801,000000,20.34,20.555,20.21,20.51,6641648,0
+NLY.US,D,20250804,000000,20.6,20.935,20.55,20.91,7033962,0
+NLY.US,D,20250805,000000,20.945,20.99,20.7,20.79,6312896,0
+NLY.US,D,20250806,000000,20.77,20.79,20.48,20.58,5239382,0
+NLY.US,D,20250807,000000,20.67,20.785,20.56,20.58,4991462,0
+NLY.US,D,20250808,000000,20.64,20.7,20.54,20.6,4314927,0
+NLY.US,D,20250811,000000,20.62,20.675,20.395,20.41,4771345,0
+NLY.US,D,20250812,000000,20.47,20.6499,20.45,20.6,7617017,0
+NLY.US,D,20250813,000000,20.635,20.87,20.62,20.86,6605731,0
+NLY.US,D,20250814,000000,20.83,20.885,20.65,20.83,5070199,0
+NLY.US,D,20250815,000000,20.84,20.8665,20.76,20.83,5947353,0
+NLY.US,D,20250818,000000,20.79,20.853,20.63,20.65,6693439,0
+NLY.US,D,20250819,000000,20.68,20.85,20.63,20.74,6199812,0
+NLY.US,D,20250820,000000,20.75,20.95,20.73,20.91,5814052,0
+NLY.US,D,20250821,000000,20.84,20.87,20.515,20.54,5543540,0
+NLY.US,D,20250822,000000,20.58,21.2,20.57,21.13,8363030,0
+NLY.US,D,20250825,000000,21.1,21.16,21.04,21.05,4919154,0
+NLY.US,D,20250826,000000,21.05,21.1,20.91,21.08,8190225,0
+NLY.US,D,20250827,000000,21.06,21.17,20.96,20.97,6821686,0
+NLY.US,D,20250828,000000,21.02,21.07,20.8612,20.99,4398623,0
+NLY.US,D,20250829,000000,20.98,21.19,20.94,21.19,4999612,0
+NLY.US,D,20250902,000000,20.88,21.05,20.8135,21.05,5550062,0
+NLY.US,D,20250903,000000,21.035,21.49,21.01,21.49,6860913,0
+NLY.US,D,20250904,000000,21.52,21.86,21.47,21.8,8628218,0
+NLY.US,D,20250905,000000,22.005,22.175,21.915,22.09,8145093,0
+NLY.US,D,20250908,000000,22.09,22.26,22,22.16,8713846,0
+NLY.US,D,20250909,000000,22.145,22.355,22.125,22.27,9122866,0
+NLY.US,D,20250910,000000,22.325,22.45,22.08,22.1,9817176,0
+NLY.US,D,20250911,000000,22.19,22.2883,22.08,22.15,9347975,0
+NLY.US,D,20250912,000000,22.155,22.155,21.96,22,6183151,0
+NLY.US,D,20250915,000000,22.075,22.185,22.03,22.07,6337037,0
+NLY.US,D,20250916,000000,22.07,22.19,21.7835,21.84,8031596,0
+NLY.US,D,20250917,000000,21.89,22.14,21.785,21.9,8563959,0
+NLY.US,D,20250918,000000,21.9,21.91,21.5625,21.7,6781325,0
+NLY.US,D,20250919,000000,21.725,21.75,21.28,21.35,21162832,0
+NLY.US,D,20250922,000000,21.34,21.38,20.84,20.87,11005843,0
+NLY.US,D,20250923,000000,20.915,21.14,20.87,20.96,8693691,0
+NLY.US,D,20250924,000000,20.9,20.92,20.74,20.8,6816869,0
+NLY.US,D,20250925,000000,20.75,20.87,20.61,20.82,6344766,0
+NLY.US,D,20250926,000000,20.91,21.12,20.845,21.04,7176789,0
+NLY.US,D,20250929,000000,21.1,21.1196,20.81,20.92,12339776,0
+NLY.US,D,20250930,000000,20.23,20.24,20,20.21,8858049,0
+NLY.US,D,20251001,000000,20.22,20.64,20.22,20.63,7260204,0
+NLY.US,D,20251002,000000,20.62,20.77,20.2601,20.7,8833722,0
+NLY.US,D,20251003,000000,20.7,20.84,20.645,20.76,5106414,0
+NLY.US,D,20251006,000000,20.72,20.748,20.4,20.45,7332630,0
+NLY.US,D,20251007,000000,20.48,20.75,20.44,20.6,5986291,0
+NLY.US,D,20251008,000000,20.68,20.96,20.67,20.95,5241518,0
+NLY.US,D,20251009,000000,20.95,21.0556,20.83,20.89,8394082,0
+NLY.US,D,20251010,000000,20.99,21.02,20.51,20.53,5142017,0
+NLY.US,D,20251013,000000,20.65,20.85,20.57,20.8,3535918,0
+NLY.US,D,20251014,000000,20.75,20.8,20.59,20.72,9141809,0
+NLY.US,D,20251015,000000,20.78,20.92,20.66,20.8,6273997,0
+NLY.US,D,20251016,000000,20.83,20.93,20.45,20.51,4705155,0
+NLY.US,D,20251017,000000,20.475,20.81,20.39,20.8,5346917,0
+NLY.US,D,20251020,000000,20.9,21.13,20.68,21.11,4912177,0
+NLY.US,D,20251021,000000,21.12,21.14,20.9,21.05,5939845,0
+NLY.US,D,20251022,000000,21.09,21.39,21.09,21.3,8256306,0
+NLY.US,D,20251023,000000,21.25,21.32,20.85,20.89,8374369,0
+NLY.US,D,20251024,000000,21.07,21.23,20.94,20.95,7081832,0
+NLY.US,D,20251027,000000,21.05,21.19,21.03,21.16,6638548,0
+NLY.US,D,20251028,000000,21.19,21.215,20.9401,21.06,7521707,0
+NLY.US,D,20251029,000000,20.98,21.1399,20.615,20.66,6165487,0
+NLY.US,D,20251030,000000,20.6,20.875,20.5,20.74,6994511,0
+NLY.US,D,20251031,000000,20.8,21.18,20.58,21.17,10537201,0
+NLY.US,D,20251103,000000,21.17,21.355,20.92,21.3,7748948,0
+NLY.US,D,20251104,000000,21.18,21.6,21.13,21.51,7859657,0
+NLY.US,D,20251105,000000,21.495,21.76,21.48,21.7,6313182,0
+NLY.US,D,20251106,000000,21.74,21.805,21.575,21.61,4979638,0
+NLY.US,D,20251107,000000,21.56,21.915,21.56,21.9,6784943,0
+NLY.US,D,20251110,000000,21.91,21.95,21.69,21.7,7692217,0
+NLY.US,D,20251111,000000,21.8,22.1389,21.8,22,7595114,0
+NLY.US,D,20251112,000000,21.99,22.06,21.68,21.8,7499691,0
+NLY.US,D,20251113,000000,21.71,21.89,21.695,21.78,5037099,0
+NLY.US,D,20251114,000000,21.71,21.795,21.58,21.65,6159143,0
+NLY.US,D,20251117,000000,21.68,21.83,21.45,21.5,7035307,0
+NLY.US,D,20251118,000000,21.43,21.62,21.39,21.56,5169596,0
+NLY.US,D,20251119,000000,21.58,21.68,21.4774,21.6,4245058,0
+NLY.US,D,20251120,000000,21.73,21.955,21.57,21.62,6343583,0
+NLY.US,D,20251121,000000,21.72,22.105,21.67,21.99,7353034,0
+NLY.US,D,20251124,000000,22.03,22.07,21.765,21.92,11595621,0
+NLY.US,D,20251125,000000,21.99,22.46,21.975,22.44,10338343,0
+NLY.US,D,20251126,000000,22.45,22.8007,22.4447,22.67,7243627,0
+NLY.US,D,20251128,000000,22.68,22.85,22.68,22.8,4235774,0
+NLY.US,D,20251201,000000,22.675,22.939,22.63,22.88,7345285,0
+NLY.US,D,20251202,000000,22.925,22.975,22.7946,22.81,4532840,0
+NLY.US,D,20251203,000000,22.87,22.94,22.705,22.82,6782953,0
+NLY.US,D,20251204,000000,22.83,22.93,22.66,22.77,6321879,0
+NLY.US,D,20251205,000000,22.785,22.94,22.78,22.87,5100674,0
+NLY.US,D,20251208,000000,22.92,22.9243,22.615,22.62,8231219,0
+NLY.US,D,20251209,000000,22.65,22.78,22.29,22.29,6444717,0
+NLY.US,D,20251210,000000,22.315,22.506,22.26,22.39,7343267,0
+NLY.US,D,20251211,000000,22.48,22.515,22.2,22.23,6761249,0
+NLY.US,D,20251212,000000,22.27,22.505,22.15,22.17,5802718,0
+NLY.US,D,20251215,000000,22.24,22.36,22.125,22.36,6689268,0
+NLY.US,D,20251216,000000,22.36,22.45,22.1,22.12,7343999,0
+NLY.US,D,20251217,000000,22.18,22.585,22.16,22.42,8296708,0
+NLY.US,D,20251218,000000,22.6,22.75,22.47,22.6,6088032,0
+NLY.US,D,20251219,000000,22.6,22.945,22.56,22.7,24240026,0
+NLY.US,D,20251222,000000,22.8,23.27,22.74,23.26,8890694,0
+NLY.US,D,20251223,000000,23.25,23.31,22.8401,22.94,8121716,0
+NLY.US,D,20251224,000000,23,23.24,22.99,23.23,3683967,0
+NLY.US,D,20251226,000000,23.25,23.375,23.04,23.14,5403709,0
+NLY.US,D,20251229,000000,23.23,23.24,22.91,23.01,7658005,0
+NLY.US,D,20251230,000000,23.08,23.12,22.95,23.03,8981129,0
+NLY.US,D,20251231,000000,22.29,22.48,22.25,22.36,8375757,0
+NLY.US,D,20260102,000000,22.36,23.015,22.24,22.9,10850119,0
+NLY.US,D,20260105,000000,22.78,22.8665,22.42,22.77,10506210,0
+NLY.US,D,20260106,000000,22.97,23.34,22.83,23.23,14585077,0
+NLY.US,D,20260107,000000,23.29,23.34,22.905,23.04,7049383,0
+NLY.US,D,20260108,000000,22.95,23.6,22.95,23.26,9637500,0
+NLY.US,D,20260109,000000,23.7,23.93,23.29,23.3,15772725,0
+NLY.US,D,20260112,000000,23.1,23.35,22.99,23.19,10281267,0
+NLY.US,D,20260113,000000,23.24,23.3,23.03,23.18,7199810,0
+NLY.US,D,20260114,000000,23.13,23.47,23.01,23.33,10340385,0
+NLY.US,D,20260115,000000,23.38,23.835,23.26,23.83,7489220,0
+NLY.US,D,20260116,000000,23.78,24.4,23.78,24.4,9283376,0
+NLY.US,D,20260120,000000,23.93,24.14,23.7,23.72,7592608,0
+NLY.US,D,20260121,000000,23.8,23.88,23.52,23.84,5653036,0
+NLY.US,D,20260122,000000,23.925,23.96,23.778,23.86,4872198,0
+NLY.US,D,20260123,000000,23.85,23.95,23.705,23.88,5489162,0
+NLY.US,D,20260126,000000,23.88,23.9,23.56,23.87,5189213,0
+NLY.US,D,20260127,000000,23.88,24.39,23.84,24.36,5523100,0
+NLY.US,D,20260128,000000,24.38,24.52,24.21,24.25,5618132,0
+NLY.US,D,20260129,000000,24.26,24.285,23.72,24,10465988,0
+NLY.US,D,20260130,000000,24,24.399,22.825,23.01,20897933,0
+NLY.US,D,20260202,000000,22.95,23,22.48,22.54,10420138,0
+NLY.US,D,20260203,000000,22.66,22.945,22.555,22.83,8175588,0
+NLY.US,D,20260204,000000,22.85,23.05,22.73,23.05,6394415,0
+NLY.US,D,20260205,000000,22.95,23.22,22.91,22.98,7827088,0
+NLY.US,D,20260206,000000,23.09,23.17,22.81,22.85,7955853,0
+NLY.US,D,20260209,000000,22.8,22.81,22.27,22.63,7235901,0
+NLY.US,D,20260210,000000,22.7,22.7,22.44,22.63,7644035,0
+NLY.US,D,20260211,000000,22.7,23.17,22.685,22.81,9018542,0
+NLY.US,D,20260212,000000,23.03,23.34,22.84,22.93,7824352,0
+NLY.US,D,20260213,000000,23.02,23.325,22.65,23.07,7730766,0
+NLY.US,D,20260217,000000,23.13,23.15,22.73,22.98,5929666,0
+NLY.US,D,20260218,000000,22.97,23.285,22.92,23,6927454,0
diff --git a/daily/us/nyse stocks/2/nmco.us.txt b/daily/us/nyse stocks/2/nmco.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..613f800ce15b947525dd77cecba281911c4180ca
--- /dev/null
+++ b/daily/us/nyse stocks/2/nmco.us.txt	
@@ -0,0 +1,1613 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NMCO.US,D,20190919,000000,13.1367,13.2512,12.983,13.1491,156731.33990194,0
+NMCO.US,D,20190920,000000,13.1896,13.2788,13.0272,13.0272,43860.295007886,0
+NMCO.US,D,20190923,000000,13.0589,13.1022,13.0272,13.0347,64396.780076719,0
+NMCO.US,D,20190924,000000,13.0589,13.2414,12.9761,13.203,122137.49497605,0
+NMCO.US,D,20190925,000000,13.203,13.2212,13.085,13.1896,104020.92414293,0
+NMCO.US,D,20190926,000000,13.2212,13.3922,13.1809,13.3385,103988.65861979,0
+NMCO.US,D,20190927,000000,13.3922,13.4798,13.3568,13.445,85736.780754144,0
+NMCO.US,D,20190930,000000,13.4,13.4798,13.2788,13.3125,83097.252796384,0
+NMCO.US,D,20191001,000000,13.3836,13.4297,13.3182,13.4,47063.949208985,0
+NMCO.US,D,20191002,000000,13.3836,13.4798,13.35,13.4798,61692.721072673,0
+NMCO.US,D,20191003,000000,13.4297,13.4798,13.2877,13.3922,53395.277508296,0
+NMCO.US,D,20191004,000000,13.4,13.4798,13.3317,13.3922,17084.074092534,0
+NMCO.US,D,20191007,000000,13.4211,13.4316,13.203,13.229,49016.533770798,0
+NMCO.US,D,20191008,000000,13.3039,13.4297,13.229,13.4297,26675.261052613,0
+NMCO.US,D,20191009,000000,13.472,13.6316,13.3125,13.4798,32564.239437867,0
+NMCO.US,D,20191010,000000,13.4403,13.4403,13.229,13.3212,54706.714900557,0
+NMCO.US,D,20191011,000000,13.4374,13.472,13.229,13.4374,52911.294661151,0
+NMCO.US,D,20191014,000000,13.4374,13.4374,13.253,13.4297,15303.225379709,0
+NMCO.US,D,20191015,000000,13.4297,13.5067,13.4067,13.4413,12524.227096107,0
+NMCO.US,D,20191016,000000,13.4682,13.5152,13.4,13.4134,29552.096728973,0
+NMCO.US,D,20191017,000000,13.1195,13.1195,12.7716,12.8495,342440.24205624,0
+NMCO.US,D,20191018,000000,12.9608,12.9687,12.8495,12.8908,101017.10802065,0
+NMCO.US,D,20191021,000000,12.8533,12.884,12.6978,12.7649,160726.0198317,0
+NMCO.US,D,20191022,000000,12.7985,12.884,12.7409,12.7649,139796.10354518,0
+NMCO.US,D,20191023,000000,12.7985,12.8351,12.7226,12.7649,126601.58622636,0
+NMCO.US,D,20191024,000000,12.7985,12.7985,12.664,12.664,88076.551593672,0
+NMCO.US,D,20191025,000000,12.6594,12.8072,12.6584,12.7226,70740.598255955,0
+NMCO.US,D,20191028,000000,12.7312,12.7553,12.664,12.6899,86818.196191096,0
+NMCO.US,D,20191029,000000,12.7226,12.8744,12.6776,12.8254,98058.047301447,0
+NMCO.US,D,20191030,000000,12.7716,12.9263,12.7716,12.9071,129000.68399555,0
+NMCO.US,D,20191031,000000,12.8908,12.9687,12.7985,12.9687,79022.429470425,0
+NMCO.US,D,20191101,000000,12.8908,12.9166,12.8072,12.8908,123534.27988114,0
+NMCO.US,D,20191104,000000,12.884,12.9263,12.8657,12.884,57258.813698834,0
+NMCO.US,D,20191105,000000,12.884,12.884,12.8159,12.8495,112397.47028019,0
+NMCO.US,D,20191106,000000,12.8657,12.9918,12.8581,12.9687,122714.1110993,0
+NMCO.US,D,20191107,000000,12.9761,13.1022,12.9523,12.9608,102508.60784851,0
+NMCO.US,D,20191108,000000,12.9166,13.0886,12.8159,12.8254,84247.362572931,0
+NMCO.US,D,20191111,000000,12.8351,13.0234,12.8159,12.9321,68465.358462713,0
+NMCO.US,D,20191112,000000,12.9263,12.9263,12.664,12.7649,319060.22765751,0
+NMCO.US,D,20191113,000000,12.7898,12.8908,12.7649,12.7898,101337.68160542,0
+NMCO.US,D,20191114,000000,12.8437,13.0282,12.8437,12.9696,76437.02432568,0
+NMCO.US,D,20191115,000000,12.9446,13.1569,12.9446,13.1127,176537.16699508,0
+NMCO.US,D,20191118,000000,13.1127,13.1127,12.9273,13.0282,179946.90421495,0
+NMCO.US,D,20191119,000000,13.01,13.085,12.8437,12.984,189375.722736,0
+NMCO.US,D,20191120,000000,13.0195,13.1127,12.9175,13.1127,102542.95501831,0
+NMCO.US,D,20191121,000000,13.0446,13.1127,12.9273,13.0446,78812.183158332,0
+NMCO.US,D,20191122,000000,12.9771,13.1127,12.9003,13.0195,75934.306658645,0
+NMCO.US,D,20191125,000000,12.9533,13.1032,12.8744,12.9175,172929.67334302,0
+NMCO.US,D,20191126,000000,13.0195,13.0935,12.9273,13.0195,167726.5975304,0
+NMCO.US,D,20191127,000000,12.9696,13.0684,12.9003,12.9533,152560.76082988,0
+NMCO.US,D,20191129,000000,12.9533,12.9533,12.9003,12.9368,18779.575292531,0
+NMCO.US,D,20191202,000000,12.9533,13.0175,12.9175,12.9273,60915.22604726,0
+NMCO.US,D,20191203,000000,13.0012,13.1127,12.9003,13.0599,163429.03801243,0
+NMCO.US,D,20191204,000000,13.0012,13.0943,13.0012,13.0684,77561.113519046,0
+NMCO.US,D,20191205,000000,13.1127,13.1127,12.9569,13.0684,105791.3646225,0
+NMCO.US,D,20191206,000000,13.0012,13.1127,12.9446,12.9771,84254.648336221,0
+NMCO.US,D,20191209,000000,12.984,13.0599,12.984,12.9927,44156.929656136,0
+NMCO.US,D,20191210,000000,13.0282,13.0684,12.984,13.0205,86499.704252975,0
+NMCO.US,D,20191211,000000,13.01,13.1127,13.01,13.0599,91947.373547501,0
+NMCO.US,D,20191212,000000,13.1607,13.1694,13.0549,13.0876,42957.90118321,0
+NMCO.US,D,20191213,000000,13.1233,13.2098,13.0821,13.2098,116125.69943817,0
+NMCO.US,D,20191216,000000,13.2098,13.2098,13.0387,13.0387,50262.399293446,0
+NMCO.US,D,20191217,000000,13.1233,13.1233,13.0387,13.1233,85717.005110926,0
+NMCO.US,D,20191218,000000,13.1233,13.1233,13.0549,13.0973,53581.584883862,0
+NMCO.US,D,20191219,000000,13.1511,13.1876,13.0657,13.1165,143317.20886107,0
+NMCO.US,D,20191220,000000,13.0821,13.1607,13.0723,13.1607,37992.133089175,0
+NMCO.US,D,20191223,000000,13.0876,13.1252,13.0549,13.0876,79502.249024261,0
+NMCO.US,D,20191224,000000,13.1329,13.1329,13.0549,13.0821,18441.307711194,0
+NMCO.US,D,20191226,000000,13.0821,13.0821,12.9953,13.0224,112627.49223549,0
+NMCO.US,D,20191227,000000,13.0639,13.1233,12.956,12.9953,93095.401677394,0
+NMCO.US,D,20191230,000000,13.0387,13.0474,12.98,12.98,66044.403403663,0
+NMCO.US,D,20191231,000000,13.0474,13.1607,12.98,13.1607,111197.40098393,0
+NMCO.US,D,20200102,000000,13.1329,13.1694,13.0549,13.1694,40459.925197948,0
+NMCO.US,D,20200103,000000,13.1329,13.201,13.0876,13.1694,170545.14710043,0
+NMCO.US,D,20200106,000000,13.2261,13.5498,13.2261,13.5219,138159.92927484,0
+NMCO.US,D,20200107,000000,13.5315,13.5315,13.3366,13.374,138454.48227644,0
+NMCO.US,D,20200108,000000,13.301,13.5123,13.1694,13.1876,159107.53955793,0
+NMCO.US,D,20200109,000000,13.2098,13.3317,13.1876,13.2576,159828.83012365,0
+NMCO.US,D,20200110,000000,13.4124,13.4788,13.2155,13.2759,102696.99687073,0
+NMCO.US,D,20200113,000000,13.2675,13.3366,13.1415,13.1934,149483.04625138,0
+NMCO.US,D,20200114,000000,13.2183,13.302,13.1068,13.1934,240710.17005646,0
+NMCO.US,D,20200115,000000,13.1934,13.2847,13.1607,13.1934,99574.526889166,0
+NMCO.US,D,20200116,000000,13.2482,13.2759,13.1694,13.2384,99179.014024832,0
+NMCO.US,D,20200117,000000,13.1934,13.2942,13.1934,13.2759,70877.986935144,0
+NMCO.US,D,20200121,000000,13.4,13.4211,13.2183,13.302,121053.99789243,0
+NMCO.US,D,20200122,000000,13.2759,13.3654,13.1781,13.2759,500131.22106584,0
+NMCO.US,D,20200123,000000,13.2759,13.3202,13.2183,13.2384,86466.397906503,0
+NMCO.US,D,20200124,000000,13.2384,13.2942,13.2329,13.2329,141298.01160633,0
+NMCO.US,D,20200127,000000,13.328,13.3376,13.253,13.2942,82450.901510197,0
+NMCO.US,D,20200128,000000,13.3202,13.3462,13.2576,13.302,161547.22943685,0
+NMCO.US,D,20200129,000000,13.3376,13.3376,13.2759,13.2942,167388.32994905,0
+NMCO.US,D,20200130,000000,13.328,13.328,13.2847,13.2942,56907.015414242,0
+NMCO.US,D,20200131,000000,13.3376,13.3462,13.302,13.328,72822.24491034,0
+NMCO.US,D,20200203,000000,13.328,13.3922,13.3251,13.3836,104493.45793347,0
+NMCO.US,D,20200204,000000,13.3836,13.3836,13.328,13.3836,79709.372866372,0
+NMCO.US,D,20200205,000000,13.3922,13.3922,13.302,13.3376,103013.40716222,0
+NMCO.US,D,20200206,000000,13.328,13.3922,13.3107,13.3922,72886.775956626,0
+NMCO.US,D,20200207,000000,13.3836,13.4798,13.3836,13.472,90549.547819081,0
+NMCO.US,D,20200210,000000,13.4374,13.4893,13.3922,13.4893,88802.005452724,0
+NMCO.US,D,20200211,000000,13.497,13.497,13.375,13.4067,79485.595851025,0
+NMCO.US,D,20200212,000000,13.4067,13.445,13.3922,13.4297,103553.59446903,0
+NMCO.US,D,20200213,000000,13.4326,13.4835,13.4174,13.449,84734.467890058,0
+NMCO.US,D,20200214,000000,13.4413,13.4835,13.4326,13.4586,53804.321075881,0
+NMCO.US,D,20200218,000000,13.4682,13.5192,13.3597,13.4028,181028.31965191,0
+NMCO.US,D,20200219,000000,13.4028,13.4413,13.3597,13.4174,184370.40335552,0
+NMCO.US,D,20200220,000000,13.4682,13.5095,13.425,13.5095,138186.99068135,0
+NMCO.US,D,20200221,000000,13.5192,13.5461,13.4682,13.4835,137497.96563876,0
+NMCO.US,D,20200224,000000,13.5095,13.5998,13.4326,13.4912,261624.47399305,0
+NMCO.US,D,20200225,000000,13.4912,13.5471,13.1954,13.2962,507972.7840129,0
+NMCO.US,D,20200226,000000,13.3692,13.3876,13.1954,13.2212,285791.35082713,0
+NMCO.US,D,20200227,000000,13.2126,13.2877,13.0052,13.0993,323143.37757009,0
+NMCO.US,D,20200228,000000,13.0831,13.1723,12.9396,13.0993,306483.95939503,0
+NMCO.US,D,20200302,000000,13.2212,13.5653,13.1723,13.4835,300069.36522955,0
+NMCO.US,D,20200303,000000,13.5835,13.6652,13.3692,13.5279,243052.02254263,0
+NMCO.US,D,20200304,000000,13.4749,13.5279,13.378,13.501,140388.33201835,0
+NMCO.US,D,20200305,000000,13.4413,13.5192,13.3876,13.4104,123009.70492423,0
+NMCO.US,D,20200306,000000,13.4174,13.4174,13.1626,13.3317,146215.9018273,0
+NMCO.US,D,20200309,000000,13.1723,13.425,13.0559,13.1185,338622.50209208,0
+NMCO.US,D,20200310,000000,13.1357,13.6652,12.9396,12.9888,457561.54698368,0
+NMCO.US,D,20200311,000000,12.9657,13.0559,12.7822,12.8687,431143.36929287,0
+NMCO.US,D,20200312,000000,11.9887,12.5419,11.1577,11.69,550998.33871238,0
+NMCO.US,D,20200313,000000,11.9887,12.2529,11.1577,11.4756,409378.71269795,0
+NMCO.US,D,20200316,000000,10.2736,10.9077,9.77968,10.3966,410810.88559618,0
+NMCO.US,D,20200317,000000,10.6176,10.9011,9.76924,10.2073,319390.16865222,0
+NMCO.US,D,20200318,000000,9.4627,9.8489,7.89461,9.41851,368831.35834051,0
+NMCO.US,D,20200319,000000,9.20425,10.0373,8.46839,9.42621,491979.49276727,0
+NMCO.US,D,20200320,000000,9.41851,9.75189,9.01805,9.05841,424085.54631117,0
+NMCO.US,D,20200323,000000,8.79505,8.98922,7.80027,7.809,490265.25674738,0
+NMCO.US,D,20200324,000000,8.28018,9.50498,8.19401,9.33299,349714.55628996,0
+NMCO.US,D,20200325,000000,9.08492,10.8443,9.08492,10.8309,550105.31229766,0
+NMCO.US,D,20200326,000000,10.5484,11.7541,10.3871,11.511,376456.43003552,0
+NMCO.US,D,20200327,000000,11.466,11.5475,10.4955,11.5198,240493.67880439,0
+NMCO.US,D,20200330,000000,11.3198,11.6802,11.2794,11.6802,205527.21912735,0
+NMCO.US,D,20200331,000000,11.6368,11.8936,11.0893,11.0893,349210.79779962,0
+NMCO.US,D,20200401,000000,11.0816,11.1143,10.2236,10.5388,171116.55910706,0
+NMCO.US,D,20200402,000000,10.3591,10.5052,10.0621,10.1525,166362.07814844,0
+NMCO.US,D,20200403,000000,10.1525,10.3591,9.8489,10.0114,113928.52139447,0
+NMCO.US,D,20200406,000000,10.0114,10.2736,9.2129,9.71731,297327.83658572,0
+NMCO.US,D,20200407,000000,9.73459,9.76144,9.41851,9.41851,244649.68634988,0
+NMCO.US,D,20200408,000000,9.49537,9.77783,9.28207,9.59913,313066.12611621,0
+NMCO.US,D,20200409,000000,9.80477,10.5147,9.68367,9.69999,387227.91064865,0
+NMCO.US,D,20200413,000000,9.71731,9.90366,9.4627,9.8489,159027.39616171,0
+NMCO.US,D,20200414,000000,10.1055,10.5801,9.95942,10.2784,270304.94054185,0
+NMCO.US,D,20200415,000000,10.3216,10.4099,9.89891,10.0226,239410.18172079,0
+NMCO.US,D,20200416,000000,10.065,10.1055,9.627,9.71927,286055.71995223,0
+NMCO.US,D,20200417,000000,9.8604,10.1055,9.71927,9.93454,129448.23802623,0
+NMCO.US,D,20200420,000000,9.92484,9.93454,9.70289,9.82396,93009.013341235,0
+NMCO.US,D,20200421,000000,9.71927,9.89123,9.67691,9.71927,106163.97937362,0
+NMCO.US,D,20200422,000000,9.89123,9.89123,9.54724,9.59913,126749.38313884,0
+NMCO.US,D,20200423,000000,9.59913,9.66735,9.43581,9.4531,135311.19582831,0
+NMCO.US,D,20200424,000000,9.42621,9.79712,9.04083,9.18503,270337.20606497,0
+NMCO.US,D,20200427,000000,9.03323,9.16774,8.9873,9.1175,236897.63420893,0
+NMCO.US,D,20200428,000000,9.21194,9.55684,9.16774,9.26381,201326.45617881,0
+NMCO.US,D,20200429,000000,9.18503,9.64332,9.18503,9.4454,210593.94708415,0
+NMCO.US,D,20200430,000000,9.42621,9.65867,9.16774,9.52227,196389.83113794,0
+NMCO.US,D,20200501,000000,9.65294,9.71927,9.51266,9.71927,118906.77936843,0
+NMCO.US,D,20200504,000000,9.57319,9.78748,9.33299,9.63469,115134.83563069,0
+NMCO.US,D,20200505,000000,9.67691,9.67691,9.51266,9.59048,88001.612314113,0
+NMCO.US,D,20200506,000000,9.53957,9.66831,9.40121,9.54724,111913.48743304,0
+NMCO.US,D,20200507,000000,9.60777,9.65867,9.20425,9.25422,414864.89245559,0
+NMCO.US,D,20200508,000000,9.41851,9.42621,9.26381,9.33299,150009.70285492,0
+NMCO.US,D,20200511,000000,9.2398,9.41851,9.2398,9.40121,98080.945414645,0
+NMCO.US,D,20200512,000000,9.40121,9.41851,9.27246,9.33299,153404.86854822,0
+NMCO.US,D,20200513,000000,9.33299,9.37526,9.04791,9.20425,160213.93475473,0
+NMCO.US,D,20200514,000000,9.15332,9.26573,8.97607,9.26573,83751.930669187,0
+NMCO.US,D,20200515,000000,9.32723,9.32723,9.13605,9.30129,77705.787961526,0
+NMCO.US,D,20200518,000000,9.34548,9.34548,9.10213,9.16967,122184.33202577,0
+NMCO.US,D,20200519,000000,9.12931,9.22445,9.04178,9.10213,183808.35875886,0
+NMCO.US,D,20200520,000000,9.11941,9.46654,9.11941,9.46654,93790.671659957,0
+NMCO.US,D,20200521,000000,9.38775,9.5338,9.33588,9.46654,109742.32997251,0
+NMCO.US,D,20200522,000000,9.46654,9.5338,9.37432,9.37816,112490.1035563,0
+NMCO.US,D,20200526,000000,9.50016,9.67314,9.45405,9.64812,112026.93717569,0
+NMCO.US,D,20200527,000000,9.64812,9.848,9.64812,9.848,206827.20746302,0
+NMCO.US,D,20200528,000000,9.89517,10.0555,9.73275,9.91336,154732.95911373,0
+NMCO.US,D,20200529,000000,9.95663,10.1919,9.95663,10.1544,142612.57146857,0
+NMCO.US,D,20200601,000000,10.2457,10.3715,10.1218,10.2852,95248.865141354,0
+NMCO.US,D,20200602,000000,10.3457,10.3457,10.071,10.1371,88183.756396373,0
+NMCO.US,D,20200603,000000,10.1371,10.2948,10.0411,10.1371,73636.168752205,0
+NMCO.US,D,20200604,000000,10.0383,10.2006,9.98241,10.0775,144805.58621896,0
+NMCO.US,D,20200605,000000,10.0957,10.1976,9.92187,10.1469,293341.48324258,0
+NMCO.US,D,20200608,000000,10.2544,10.3629,10.1469,10.2265,142117.13956483,0
+NMCO.US,D,20200609,000000,10.1919,10.3803,10.0458,10.0872,194944.12753647,0
+NMCO.US,D,20200610,000000,10.0957,10.312,10.0957,10.2544,199843.28293757,0
+NMCO.US,D,20200611,000000,10.1834,10.312,10.1045,10.1469,156075.62120581,0
+NMCO.US,D,20200612,000000,10.264,10.288,10.1141,10.2563,47449.053840045,0
+NMCO.US,D,20200615,000000,10.167,10.4216,10.1573,10.1717,100066.83632293,0
+NMCO.US,D,20200616,000000,10.2486,10.3476,10.1938,10.1938,71175.662406722,0
+NMCO.US,D,20200617,000000,10.2486,10.3669,10.0034,10.1141,203588.16526879,0
+NMCO.US,D,20200618,000000,10.1237,10.264,10.0316,10.1938,137806.0493436,0
+NMCO.US,D,20200619,000000,10.1314,10.2168,10.0729,10.0795,145790.20508649,0
+NMCO.US,D,20200622,000000,10.0795,10.315,10.0795,10.1765,141478.07404193,0
+NMCO.US,D,20200623,000000,10.1862,10.3236,10.1573,10.2718,144851.38244536,0
+NMCO.US,D,20200624,000000,10.2026,10.2486,10.0401,10.1862,130278.81504135,0
+NMCO.US,D,20200625,000000,10.139,10.3053,10.139,10.288,135203.99102561,0
+NMCO.US,D,20200626,000000,10.2026,10.288,10.2026,10.2563,72783.734447234,0
+NMCO.US,D,20200629,000000,10.239,10.3274,10.2026,10.261,79834.271665636,0
+NMCO.US,D,20200630,000000,10.239,10.4118,10.239,10.315,148878.32789827,0
+NMCO.US,D,20200701,000000,10.3754,10.3754,10.288,10.3754,95454.948160139,0
+NMCO.US,D,20200702,000000,10.3851,10.8279,10.3851,10.4896,582153.30336523,0
+NMCO.US,D,20200706,000000,10.5147,10.9038,10.5147,10.9038,122028.20852668,0
+NMCO.US,D,20200707,000000,10.8894,11.1133,10.7674,11.1133,211814.83284693,0
+NMCO.US,D,20200708,000000,11.2083,11.2083,11.045,11.0981,217758.97486854,0
+NMCO.US,D,20200709,000000,11.0547,11.1729,11.0547,11.1729,71496.235991498,0
+NMCO.US,D,20200710,000000,11.1991,11.4084,11.072,11.3228,137140.96323753,0
+NMCO.US,D,20200713,000000,11.3228,11.3228,11.1729,11.2537,99630.731348835,0
+NMCO.US,D,20200714,000000,11.3006,11.3755,11.1084,11.1835,114153.33923315,0
+NMCO.US,D,20200715,000000,11.1835,11.2335,10.8452,11.0816,154938.00130918,0
+NMCO.US,D,20200716,000000,11.0374,11.1467,11.0374,11.0991,169174.38277851,0
+NMCO.US,D,20200717,000000,11.0547,11.1931,11.0547,11.1931,49336.066532244,0
+NMCO.US,D,20200720,000000,11.22,11.3238,11.1305,11.3238,124103.6102411,0
+NMCO.US,D,20200721,000000,11.3169,11.3661,11.2651,11.3084,107324.49738343,0
+NMCO.US,D,20200722,000000,11.2921,11.3459,11.2103,11.2557,189500.62153527,0
+NMCO.US,D,20200723,000000,11.2557,11.3159,11.0816,11.2008,98160.047987511,0
+NMCO.US,D,20200724,000000,11.2557,11.2739,11.1597,11.242,96831.957422013,0
+NMCO.US,D,20200727,000000,11.22,11.3323,11.1749,11.2651,132048.21469758,0
+NMCO.US,D,20200728,000000,11.3006,11.3834,11.2651,11.3661,112845.02431088,0
+NMCO.US,D,20200729,000000,11.3238,11.3928,11.2739,11.3661,242433.77348629,0
+NMCO.US,D,20200730,000000,11.3834,11.3834,11.1835,11.2833,201230.7004327,0
+NMCO.US,D,20200731,000000,11.2833,11.3315,11.1835,11.2285,129845.83253722,0
+NMCO.US,D,20200803,000000,11.2739,11.3755,11.22,11.2833,87163.749535723,0
+NMCO.US,D,20200804,000000,11.2651,11.4554,11.2651,11.4429,130034.22155946,0
+NMCO.US,D,20200805,000000,11.3661,11.4554,11.3661,11.3834,134954.19342708,0
+NMCO.US,D,20200806,000000,11.3755,11.4823,11.3498,11.4823,79483.514204371,0
+NMCO.US,D,20200807,000000,11.4303,11.512,11.4111,11.4736,77407.071666623,0
+NMCO.US,D,20200810,000000,11.4736,11.6206,11.4631,11.5754,122075.04557641,0
+NMCO.US,D,20200811,000000,11.6292,11.7715,11.535,11.5937,89351.560169482,0
+NMCO.US,D,20200812,000000,11.5937,11.5937,11.4303,11.5015,91704.861712264,0
+NMCO.US,D,20200813,000000,11.6255,11.6792,11.343,11.4861,160709.36665847,0
+NMCO.US,D,20200814,000000,11.5447,11.5447,11.441,11.4775,74044.171496464,0
+NMCO.US,D,20200817,000000,11.441,11.4678,11.2209,11.343,286089.02629871,0
+NMCO.US,D,20200818,000000,11.3784,11.4678,11.3104,11.4678,127855.77833564,0
+NMCO.US,D,20200819,000000,11.4046,11.4678,11.4016,11.4238,86629.807168875,0
+NMCO.US,D,20200820,000000,11.4678,11.4678,11.3516,11.3602,88734.351936458,0
+NMCO.US,D,20200821,000000,11.441,11.441,11.2017,11.3602,159650.84933471,0
+NMCO.US,D,20200824,000000,11.3602,11.3602,11.2469,11.343,124027.63013823,0
+NMCO.US,D,20200825,000000,11.3516,11.414,11.2758,11.3188,186980.78826012,0
+NMCO.US,D,20200826,000000,11.3104,11.441,11.2758,11.3342,177831.95121411,0
+NMCO.US,D,20200827,000000,11.3257,11.4046,11.1842,11.2469,112636.85964542,0
+NMCO.US,D,20200828,000000,11.2017,11.3016,11.1842,11.2295,101373.06959855,0
+NMCO.US,D,20200831,000000,11.2469,11.4238,11.1404,11.4238,57476.345774217,0
+NMCO.US,D,20200901,000000,11.4238,11.4332,11.3516,11.3784,100985.88332084,0
+NMCO.US,D,20200902,000000,11.4332,11.4332,11.3689,11.3863,60767.429134799,0
+NMCO.US,D,20200903,000000,11.3863,11.4592,11.3055,11.3784,156654.31897572,0
+NMCO.US,D,20200904,000000,11.414,11.414,11.2566,11.3689,55781.885397547,0
+NMCO.US,D,20200908,000000,11.414,11.414,11.2017,11.2853,66496.120727664,0
+NMCO.US,D,20200909,000000,11.3689,11.3689,11.1679,11.3188,107075.74060824,0
+NMCO.US,D,20200910,000000,11.3602,11.4371,11.3188,11.3948,44777.260359142,0
+NMCO.US,D,20200911,000000,11.3516,11.4775,11.3516,11.4775,82894.292247581,0
+NMCO.US,D,20200914,000000,11.4342,11.4794,11.3257,11.4064,43431.475797084,0
+NMCO.US,D,20200915,000000,11.4064,11.4342,11.3113,11.3612,89159.007853951,0
+NMCO.US,D,20200916,000000,11.3526,11.4064,11.2025,11.3188,127866.1865689,0
+NMCO.US,D,20200917,000000,11.3257,11.3257,11.0268,11.0268,273264.00126103,0
+NMCO.US,D,20200918,000000,11.0268,11.0951,10.8769,11.0076,162518.31760113,0
+NMCO.US,D,20200921,000000,10.9289,11.0268,10.8491,10.9634,185137.49014767,0
+NMCO.US,D,20200922,000000,10.9721,11.0076,10.9154,10.9634,95217.640441537,0
+NMCO.US,D,20200923,000000,10.9721,11.0991,10.3803,10.7608,149381.0455653,0
+NMCO.US,D,20200924,000000,10.7521,10.8769,10.7078,10.7251,147761.52446818,0
+NMCO.US,D,20200925,000000,10.7521,10.8491,10.7521,10.7876,97737.47371667,0
+NMCO.US,D,20200928,000000,10.7962,11.0634,10.7962,10.9817,147621.01331901,0
+NMCO.US,D,20200929,000000,10.9289,11.072,10.8328,11.0364,68355.03119003,0
+NMCO.US,D,20200930,000000,10.9913,11.1497,10.9202,11.1497,56010.866529528,0
+NMCO.US,D,20201001,000000,11.1404,11.2671,11.0009,11.2575,95516.356736442,0
+NMCO.US,D,20201002,000000,11.122,11.3113,11.0893,11.2814,74832.074755149,0
+NMCO.US,D,20201005,000000,11.2025,11.2391,11.1497,11.1497,64685.08813835,0
+NMCO.US,D,20201006,000000,11.1759,11.2391,11.1305,11.1842,65801.891568428,0
+NMCO.US,D,20201007,000000,11.1941,11.2123,11.0634,11.072,166858.55087552,0
+NMCO.US,D,20201008,000000,11.072,11.1497,10.8952,10.8952,148498.42738385,0
+NMCO.US,D,20201009,000000,10.9202,10.9836,10.8952,10.9289,85378.737529589,0
+NMCO.US,D,20201012,000000,11.0009,11.0173,10.8587,10.8856,113973.27679755,0
+NMCO.US,D,20201013,000000,10.9105,10.9289,10.8203,10.9202,89841.78795659,0
+NMCO.US,D,20201014,000000,10.8876,10.9212,10.8068,10.8962,98427.5395826,0
+NMCO.US,D,20201015,000000,10.8434,10.9836,10.7185,10.8434,154534.16185822,0
+NMCO.US,D,20201016,000000,10.8337,10.8511,10.7185,10.726,173172.18517825,0
+NMCO.US,D,20201019,000000,10.7616,10.8741,10.6829,10.8434,322579.25132676,0
+NMCO.US,D,20201020,000000,10.8164,10.9038,10.7616,10.8693,102486.75055865,0
+NMCO.US,D,20201021,000000,10.9307,10.9481,10.8511,10.9307,144191.50045591,0
+NMCO.US,D,20201022,000000,10.8789,10.9394,10.8511,10.8693,99730.650388243,0
+NMCO.US,D,20201023,000000,10.8164,10.8511,10.7348,10.7713,164146.16528485,0
+NMCO.US,D,20201026,000000,10.7433,10.7616,10.5128,10.5762,282328.53161756,0
+NMCO.US,D,20201027,000000,10.5839,10.6473,10.4418,10.4418,333627.5909449,0
+NMCO.US,D,20201028,000000,10.3177,10.432,10.3177,10.3437,323695.0139335,0
+NMCO.US,D,20201029,000000,10.3793,10.4236,10.3351,10.3437,186522.82599617,0
+NMCO.US,D,20201030,000000,10.3351,10.432,10.2812,10.3889,262973.3810251,0
+NMCO.US,D,20201102,000000,10.5033,10.5484,10.3793,10.4936,181675.71176143,0
+NMCO.US,D,20201103,000000,10.4792,10.5926,10.4792,10.5677,115670.8596442,0
+NMCO.US,D,20201104,000000,10.6099,10.8434,10.5926,10.8434,105567.58760714,0
+NMCO.US,D,20201105,000000,10.8876,10.8962,10.7531,10.8789,158837.96631617,0
+NMCO.US,D,20201106,000000,10.8789,10.9212,10.8242,10.8789,74040.008203155,0
+NMCO.US,D,20201109,000000,10.9125,10.9653,10.8511,10.9212,225205.02495127,0
+NMCO.US,D,20201110,000000,10.9202,10.9568,10.8511,10.9568,98383.825002857,0
+NMCO.US,D,20201111,000000,10.9212,11.0567,10.9038,11.0201,163927.59238614,0
+NMCO.US,D,20201112,000000,11.0047,11.1183,10.9038,10.9586,164455.28981303,0
+NMCO.US,D,20201113,000000,10.9414,11.0671,10.8971,10.9222,572871.24093333,0
+NMCO.US,D,20201116,000000,10.9317,10.9894,10.8952,10.9135,178554.28260317,0
+NMCO.US,D,20201117,000000,10.9586,10.9673,10.8607,10.9038,193541.09769143,0
+NMCO.US,D,20201118,000000,10.8971,10.9586,10.8884,10.9038,245370.97691562,0
+NMCO.US,D,20201119,000000,10.95,11.0769,10.9317,11.0671,346279.83931023,0
+NMCO.US,D,20201120,000000,11.0413,11.1276,10.9952,11.1276,301628.51857369,0
+NMCO.US,D,20201123,000000,11.1719,11.2547,11.146,11.2275,242096.54672826,0
+NMCO.US,D,20201124,000000,11.2449,11.3178,11.1815,11.2641,331178.53365601,0
+NMCO.US,D,20201125,000000,11.2191,11.2931,11.1183,11.2374,185041.73440157,0
+NMCO.US,D,20201127,000000,11.2449,11.2739,11.2275,11.2547,138900.9954838,0
+NMCO.US,D,20201130,000000,11.3006,11.3689,11.2191,11.3689,305224.56316914,0
+NMCO.US,D,20201201,000000,11.4332,11.5312,11.3178,11.5245,381936.3648532,0
+NMCO.US,D,20201202,000000,11.5658,11.5842,11.3507,11.4602,323941.68906203,0
+NMCO.US,D,20201203,000000,11.442,11.5312,11.3957,11.4696,339601.91684299,0
+NMCO.US,D,20201204,000000,11.4332,11.6935,11.3957,11.5072,342205.01598428,0
+NMCO.US,D,20201207,000000,11.4977,11.7032,11.4977,11.5312,343010.61323954,0
+NMCO.US,D,20201208,000000,11.5744,11.7119,11.488,11.6014,344085.78373652,0
+NMCO.US,D,20201209,000000,11.6206,11.7119,11.538,11.5572,421430.40600349,0
+NMCO.US,D,20201210,000000,11.5245,11.6378,11.442,11.6206,512936.47046028,0
+NMCO.US,D,20201211,000000,11.6206,11.6658,11.538,11.6283,269990.61189702,0
+NMCO.US,D,20201214,000000,11.6034,11.6762,11.5322,11.5592,387398.60567431,0
+NMCO.US,D,20201215,000000,11.5592,11.659,11.5168,11.586,519545.69858795,0
+NMCO.US,D,20201216,000000,11.5678,11.6302,11.5322,11.5946,694816.18359384,0
+NMCO.US,D,20201217,000000,11.5764,11.5946,11.4803,11.4986,505998.34216123,0
+NMCO.US,D,20201218,000000,11.4889,11.5592,11.416,11.5168,599842.09581086,0
+NMCO.US,D,20201221,000000,11.4429,11.5168,11.4256,11.4803,785464.609629,0
+NMCO.US,D,20201222,000000,11.4706,11.5273,11.4342,11.4611,582522.79564638,0
+NMCO.US,D,20201223,000000,11.4514,11.4803,11.4342,11.4706,458213.10238648,0
+NMCO.US,D,20201224,000000,11.4889,11.5168,11.4429,11.4706,347454.92884663,0
+NMCO.US,D,20201228,000000,11.4803,11.5168,11.4256,11.4514,1058041.6674941,0
+NMCO.US,D,20201229,000000,11.4514,11.5168,11.3516,11.4889,963243.47885341,0
+NMCO.US,D,20201230,000000,11.4986,11.5764,11.4611,11.5678,564072.12052524,0
+NMCO.US,D,20201231,000000,11.5678,11.659,11.5514,11.6398,666094.66387996,0
+NMCO.US,D,20210104,000000,11.6762,11.7486,11.54,11.6302,297837.84001604,0
+NMCO.US,D,20210105,000000,11.6302,11.7486,11.6302,11.7486,201861.43936899,0
+NMCO.US,D,20210106,000000,11.7052,11.81,11.7052,11.81,243964.82460058,0
+NMCO.US,D,20210107,000000,11.81,11.9194,11.81,11.9194,337297.53399658,0
+NMCO.US,D,20210108,000000,11.9291,11.9818,11.9194,11.9463,254308.52682622,0
+NMCO.US,D,20210111,000000,11.9291,12.0712,11.9291,12.0262,204223.06749838,0
+NMCO.US,D,20210112,000000,12.0712,12.0894,12.0262,12.0262,274270.47741843,0
+NMCO.US,D,20210113,000000,12.0347,12.1884,12.0262,12.1163,254347.03728931,0
+NMCO.US,D,20210114,000000,12.1539,12.2277,12.1086,12.1635,309830.20639196,0
+NMCO.US,D,20210115,000000,12.2183,12.3247,12.2085,12.2623,304966.438984,0
+NMCO.US,D,20210119,000000,12.3537,12.397,12.2539,12.3065,252578.67845643,0
+NMCO.US,D,20210120,000000,12.3614,12.4065,12.298,12.3065,259565.72545187,0
+NMCO.US,D,20210121,000000,12.3065,12.4162,12.2721,12.3537,211152.86921082,0
+NMCO.US,D,20210122,000000,12.397,12.4527,12.3537,12.397,135694.21881274,0
+NMCO.US,D,20210125,000000,12.4065,12.472,12.3614,12.4439,326135.74463577,0
+NMCO.US,D,20210126,000000,12.4815,12.568,12.4373,12.5333,152870.92618138,0
+NMCO.US,D,20210127,000000,12.5777,12.6786,12.4527,12.6141,223715.60677004,0
+NMCO.US,D,20210128,000000,12.6141,12.9416,12.541,12.6055,237163.04415738,0
+NMCO.US,D,20210129,000000,12.6515,12.6786,12.5505,12.6323,586575.76168247,0
+NMCO.US,D,20210201,000000,12.6786,12.9032,12.541,12.6227,197640.90077724,0
+NMCO.US,D,20210202,000000,12.6323,12.7235,12.6323,12.6687,148111.24110612,0
+NMCO.US,D,20210203,000000,12.6786,12.7504,12.6564,12.7062,220772.15840075,0
+NMCO.US,D,20210204,000000,12.715,12.7504,12.6515,12.6603,219535.66028806,0
+NMCO.US,D,20210205,000000,12.7062,12.7062,12.6419,12.6515,226046.01019963,0
+NMCO.US,D,20210208,000000,12.6968,12.7678,12.6687,12.6786,200017.10043322,0
+NMCO.US,D,20210209,000000,12.6687,12.8764,12.6687,12.8216,303713.28769805,0
+NMCO.US,D,20210210,000000,12.9032,12.9032,12.7841,12.8764,97713.534780146,0
+NMCO.US,D,20210211,000000,12.9051,12.9244,12.8235,12.9051,84003.809914369,0
+NMCO.US,D,20210212,000000,12.9051,12.9368,12.8697,12.8782,118060.59000344,0
+NMCO.US,D,20210216,000000,12.8782,12.9119,12.7592,12.86,335915.32061807,0
+NMCO.US,D,20210217,000000,12.8697,12.9149,12.7332,12.8331,238497.37966283,0
+NMCO.US,D,20210218,000000,12.8697,12.8782,12.7072,12.7072,497602.02038075,0
+NMCO.US,D,20210219,000000,12.7686,12.7784,12.6697,12.6889,192182.82324944,0
+NMCO.US,D,20210222,000000,12.6889,12.716,12.515,12.515,361588.26880659,0
+NMCO.US,D,20210223,000000,12.4892,12.5969,12.2893,12.569,454546.2818048,0
+NMCO.US,D,20210224,000000,12.4623,12.716,12.4344,12.5603,151255.56837758,0
+NMCO.US,D,20210225,000000,12.5505,12.5785,12.3527,12.4439,326156.56110233,0
+NMCO.US,D,20210226,000000,12.4257,12.5603,12.3796,12.5603,146114.94196457,0
+NMCO.US,D,20210301,000000,12.6613,12.7514,12.5785,12.6889,135332.01229485,0
+NMCO.US,D,20210302,000000,12.6889,12.7765,12.5969,12.7427,155304.37112034,0
+NMCO.US,D,20210303,000000,12.7332,12.7332,12.6063,12.6525,176983.68020244,0
+NMCO.US,D,20210304,000000,12.7072,12.7686,12.472,12.5603,173690.51519521,0
+NMCO.US,D,20210305,000000,12.6237,12.6649,12.5603,12.6333,55898.457610192,0
+NMCO.US,D,20210308,000000,12.6889,12.7072,12.6237,12.6697,218630.14399339,0
+NMCO.US,D,20210309,000000,12.6697,12.7514,12.6613,12.7072,100775.63700875,0
+NMCO.US,D,20210310,000000,12.7514,12.9051,12.7072,12.8965,147037.11143246,0
+NMCO.US,D,20210311,000000,12.9608,12.9696,12.8052,12.8782,196965.40643789,0
+NMCO.US,D,20210312,000000,12.9263,12.9263,12.7437,12.8706,127223.99857603,0
+NMCO.US,D,20210315,000000,12.9263,12.9446,12.8351,12.9071,118340.57147845,0
+NMCO.US,D,20210316,000000,12.8889,12.9446,12.8437,12.8889,98674.214711144,0
+NMCO.US,D,20210317,000000,12.9071,12.9071,12.7514,12.8437,114869.42568227,0
+NMCO.US,D,20210318,000000,12.8254,12.8254,12.7255,12.7649,160477.2630565,0
+NMCO.US,D,20210319,000000,12.8254,12.8427,12.7342,12.8159,77033.41609216,0
+NMCO.US,D,20210322,000000,12.8072,12.8072,12.7081,12.7255,101278.35467577,0
+NMCO.US,D,20210323,000000,12.7437,12.788,12.7081,12.7601,101730.07199978,0
+NMCO.US,D,20210324,000000,12.7784,12.8091,12.7255,12.7437,78461.425697067,0
+NMCO.US,D,20210325,000000,12.7342,12.7784,12.6073,12.7437,140312.35191549,0
+NMCO.US,D,20210326,000000,12.7437,12.7601,12.7081,12.7342,112494.2668496,0
+NMCO.US,D,20210329,000000,12.7437,12.7686,12.7169,12.7342,144271.64385212,0
+NMCO.US,D,20210330,000000,12.7437,12.7686,12.7081,12.7342,350855.29865658,0
+NMCO.US,D,20210331,000000,12.7686,12.8351,12.7255,12.7686,342699.40706469,0
+NMCO.US,D,20210401,000000,12.8524,12.9149,12.8254,12.8801,154251.05791323,0
+NMCO.US,D,20210405,000000,12.8801,12.8984,12.7784,12.8524,140123.96289324,0
+NMCO.US,D,20210406,000000,12.8801,12.9706,12.8072,12.9706,142015.13887876,0
+NMCO.US,D,20210407,000000,12.9706,13.0155,12.9071,12.9706,202170.56389718,0
+NMCO.US,D,20210408,000000,13.0244,13.1107,12.9706,13.0244,237615.8023047,0
+NMCO.US,D,20210409,000000,13.0531,13.1636,12.9706,13.0244,130693.06272557,0
+NMCO.US,D,20210412,000000,13.0338,13.0876,13.0185,13.0876,185855.65824342,0
+NMCO.US,D,20210413,000000,13.0876,13.2424,13.0347,13.1906,148926.20577132,0
+NMCO.US,D,20210414,000000,13.1925,13.2732,13.1925,13.2443,63116.567384272,0
+NMCO.US,D,20210415,000000,13.2635,13.3817,13.228,13.2635,127315.59102883,0
+NMCO.US,D,20210416,000000,13.2443,13.3942,13.2443,13.3846,63077.016097838,0
+NMCO.US,D,20210419,000000,13.3846,13.3846,13.2,13.2183,140616.27232699,0
+NMCO.US,D,20210420,000000,13.2818,13.4114,13.2,13.228,79571.984187181,0
+NMCO.US,D,20210421,000000,13.2818,13.3472,13.1925,13.2443,79694.801339792,0
+NMCO.US,D,20210422,000000,13.2443,13.3376,13.2,13.328,65029.600659651,0
+NMCO.US,D,20210423,000000,13.328,13.446,13.3,13.4297,112916.84112044,0
+NMCO.US,D,20210426,000000,13.473,13.5192,13.3664,13.5095,62739.789339829,0
+NMCO.US,D,20210427,000000,13.4384,13.5479,13.254,13.3097,185791.12719716,0
+NMCO.US,D,20210428,000000,13.3942,13.446,13.3568,13.4297,58528.618158008,0
+NMCO.US,D,20210429,000000,13.4817,13.5566,13.2443,13.3097,169614.65104593,0
+NMCO.US,D,20210430,000000,13.3192,13.5384,13.2905,13.5192,107906.31762333,0
+NMCO.US,D,20210503,000000,13.5663,13.7027,13.4384,13.5095,176925.39409612,0
+NMCO.US,D,20210504,000000,13.4817,13.7103,13.4817,13.6229,294187.6726076,0
+NMCO.US,D,20210505,000000,13.7103,13.7103,13.5287,13.6402,101615.58143379,0
+NMCO.US,D,20210506,000000,13.5758,13.7948,13.5296,13.5854,377603.4173421,0
+NMCO.US,D,20210507,000000,13.6402,13.7669,13.5758,13.7103,191497.96150013,0
+NMCO.US,D,20210510,000000,13.7103,13.7477,13.5854,13.6306,177429.15258647,0
+NMCO.US,D,20210511,000000,13.7027,13.7574,13.6132,13.6835,121650.38965892,0
+NMCO.US,D,20210512,000000,13.7027,13.7027,13.4912,13.6046,200907.00437796,0
+NMCO.US,D,20210513,000000,13.6325,13.7046,13.5402,13.6593,115751.00304039,0
+NMCO.US,D,20210514,000000,13.7314,13.7314,13.6066,13.6949,77578.807515611,0
+NMCO.US,D,20210517,000000,13.6854,13.6854,13.6469,13.6766,53665.891573364,0
+NMCO.US,D,20210518,000000,13.6325,13.718,13.5777,13.6593,124268.06032681,0
+NMCO.US,D,20210519,000000,13.6593,13.6766,13.5585,13.6766,172794.3663105,0
+NMCO.US,D,20210520,000000,13.6151,13.7122,13.6151,13.669,72613.039421574,0
+NMCO.US,D,20210521,000000,13.7219,13.7219,13.5585,13.6518,197166.28534003,0
+NMCO.US,D,20210524,000000,13.6949,13.7219,13.6287,13.6766,105003.4613638,0
+NMCO.US,D,20210525,000000,13.6766,13.7122,13.6421,13.6766,148912.67506806,0
+NMCO.US,D,20210526,000000,13.7314,13.7314,13.6593,13.6766,126333.05380796,0
+NMCO.US,D,20210527,000000,13.7122,13.7122,13.669,13.6766,153470.44041782,0
+NMCO.US,D,20210528,000000,13.7122,13.7122,13.6325,13.6854,81050.994135122,0
+NMCO.US,D,20210601,000000,13.7411,13.7697,13.7219,13.7697,166557.75293395,0
+NMCO.US,D,20210602,000000,13.7697,13.817,13.7314,13.7796,147237.99033461,0
+NMCO.US,D,20210603,000000,13.8264,13.8879,13.8071,13.8785,133738.51178092,0
+NMCO.US,D,20210604,000000,13.916,13.916,13.817,13.8621,117851.38451466,0
+NMCO.US,D,20210607,000000,13.8264,13.8879,13.7978,13.8071,144290.378672,0
+NMCO.US,D,20210608,000000,13.8447,13.916,13.8071,13.9063,100582.04386989,0
+NMCO.US,D,20210609,000000,13.9063,13.9427,13.8707,13.9063,167790.08775336,0
+NMCO.US,D,20210610,000000,13.9343,14.0899,13.8879,14.0368,241191.03043361,0
+NMCO.US,D,20210611,000000,14.0466,14.0466,13.9427,13.99,158925.39547566,0
+NMCO.US,D,20210614,000000,14.0668,14.1013,14.011,14.0206,86389.376980293,0
+NMCO.US,D,20210615,000000,14.0754,14.0754,13.8996,13.9437,142295.12035378,0
+NMCO.US,D,20210616,000000,13.9629,13.9821,13.8996,13.9535,86338.376637261,0
+NMCO.US,D,20210617,000000,13.9726,13.9918,13.8372,13.9821,159559.25688192,0
+NMCO.US,D,20210618,000000,13.9726,14.057,13.8899,13.9169,91905.740614412,0
+NMCO.US,D,20210621,000000,13.9629,14.058,13.9169,13.9821,97471.022944909,0
+NMCO.US,D,20210622,000000,14.0388,14.1485,14.0206,14.0754,111728.22088079,0
+NMCO.US,D,20210623,000000,14.0293,14.1302,14.0293,14.0668,68016.763608693,0
+NMCO.US,D,20210624,000000,14.111,14.2224,13.9437,14.1839,203504.89940264,0
+NMCO.US,D,20210625,000000,14.2224,14.2224,14.084,14.1485,74576.032216659,0
+NMCO.US,D,20210628,000000,14.2032,14.2224,14.1494,14.2032,63081.179391147,0
+NMCO.US,D,20210629,000000,14.232,14.2416,14.1936,14.2128,83992.360857769,0
+NMCO.US,D,20210630,000000,14.2416,14.2867,14.1936,14.2224,110962.17491197,0
+NMCO.US,D,20210701,000000,14.2867,14.4241,14.2224,14.4241,140856.70251561,0
+NMCO.US,D,20210702,000000,14.434,14.4531,14.3798,14.4531,65827.912151609,0
+NMCO.US,D,20210706,000000,14.3886,14.5357,14.3512,14.4531,118982.75947132,0
+NMCO.US,D,20210707,000000,14.5068,14.6009,14.4241,14.6009,202829.40506329,0
+NMCO.US,D,20210708,000000,14.4991,14.5625,14.4433,14.5165,90903.427750325,0
+NMCO.US,D,20210709,000000,14.554,14.747,14.4991,14.7288,108301.83048768,0
+NMCO.US,D,20210712,000000,14.7192,14.9776,14.6701,14.8315,327177.60878629,0
+NMCO.US,D,20210713,000000,14.8411,14.8768,14.7192,14.7374,192184.9048961,0
+NMCO.US,D,20210714,000000,14.8143,14.8143,14.4914,14.5635,147508.60439967,0
+NMCO.US,D,20210715,000000,14.6116,14.6653,14.5461,14.6211,122374.80269464,0
+NMCO.US,D,20210716,000000,14.694,14.7768,14.5367,14.5826,601609.41382043,0
+NMCO.US,D,20210719,000000,14.5924,14.6798,14.2608,14.4442,171666.11382383,0
+NMCO.US,D,20210720,000000,14.4991,14.7132,14.3522,14.6653,129030.86787204,0
+NMCO.US,D,20210721,000000,14.6845,14.6845,14.5846,14.6576,89352.60099281,0
+NMCO.US,D,20210722,000000,14.7037,14.7086,14.4442,14.5078,72186.301857426,0
+NMCO.US,D,20210723,000000,14.5461,14.6308,14.4624,14.5826,53937.546461762,0
+NMCO.US,D,20210726,000000,14.6116,14.6116,14.5461,14.5732,84456.568061697,0
+NMCO.US,D,20210727,000000,14.4991,14.6211,14.4078,14.5732,124641.71590127,0
+NMCO.US,D,20210728,000000,14.6308,14.7132,14.4991,14.6653,67451.596542028,0
+NMCO.US,D,20210729,000000,14.7132,14.7132,14.5846,14.7132,82969.231527138,0
+NMCO.US,D,20210730,000000,14.7585,14.7681,14.4816,14.6211,113610.02945635,0
+NMCO.US,D,20210802,000000,14.7132,14.7393,14.6211,14.6653,84254.648336221,0
+NMCO.US,D,20210803,000000,14.6211,14.6211,14.5174,14.5549,128756.09051366,0
+NMCO.US,D,20210804,000000,14.5924,14.7681,14.5924,14.7393,122199.94437569,0
+NMCO.US,D,20210805,000000,14.7489,14.7585,14.5174,14.5367,101382.4370085,0
+NMCO.US,D,20210806,000000,14.5269,14.5874,14.4816,14.5078,70630.270983275,0
+NMCO.US,D,20210809,000000,14.5461,14.6653,14.5461,14.6481,90119.68778495,0
+NMCO.US,D,20210810,000000,14.6481,14.6653,14.5682,14.6308,118489.40921423,0
+NMCO.US,D,20210811,000000,14.6481,14.7489,14.6211,14.7489,139193.46683876,0
+NMCO.US,D,20210812,000000,14.7413,14.8113,14.696,14.7508,115935.22876929,0
+NMCO.US,D,20210813,000000,14.77,14.7969,14.6596,14.7969,139700.34779908,0
+NMCO.US,D,20210816,000000,14.7882,14.8162,14.6768,14.6768,122230.12825216,0
+NMCO.US,D,20210817,000000,14.7605,14.7605,14.6126,14.6768,115360.69429267,0
+NMCO.US,D,20210818,000000,14.6768,14.7325,14.6028,14.6413,83618.705283307,0
+NMCO.US,D,20210819,000000,14.6221,14.8113,14.5836,14.6596,71027.865494261,0
+NMCO.US,D,20210820,000000,14.7325,14.7413,14.5461,14.5559,197916.71895894,0
+NMCO.US,D,20210823,000000,14.5643,14.7585,14.5279,14.7413,159668.54333127,0
+NMCO.US,D,20210824,000000,14.77,14.77,14.6318,14.7132,112534.85895935,0
+NMCO.US,D,20210825,000000,14.7508,14.7508,14.5461,14.65,78313.628784607,0
+NMCO.US,D,20210826,000000,14.6768,14.723,14.6335,14.696,108482.9337466,0
+NMCO.US,D,20210827,000000,14.6768,14.6778,14.5001,14.5279,199063.7062655,0
+NMCO.US,D,20210830,000000,14.5376,14.696,14.4924,14.6413,145598.69359428,0
+NMCO.US,D,20210831,000000,14.6126,14.723,14.5559,14.5559,177465.58140293,0
+NMCO.US,D,20210901,000000,14.5559,14.6865,14.5559,14.5836,158879.59924926,0
+NMCO.US,D,20210902,000000,14.5836,14.6221,14.5461,14.5836,88192.08298299,0
+NMCO.US,D,20210903,000000,14.5643,14.5884,14.4413,14.4732,103063.36668192,0
+NMCO.US,D,20210907,000000,14.4732,14.6028,14.4732,14.5279,103117.48949492,0
+NMCO.US,D,20210908,000000,14.5643,14.5789,14.4367,14.5184,112540.06307599,0
+NMCO.US,D,20210909,000000,14.5376,14.5643,14.4761,14.5461,96569.669943561,0
+NMCO.US,D,20210910,000000,14.5559,14.5836,14.5001,14.5643,63316.405463093,0
+NMCO.US,D,20210913,000000,14.5559,14.7787,14.5184,14.6768,156288.98998788,0
+NMCO.US,D,20210914,000000,14.7249,14.7527,14.4183,14.4462,165502.35808019,0
+NMCO.US,D,20210915,000000,14.5097,14.6335,14.5097,14.6143,79328.431528619,0
+NMCO.US,D,20210916,000000,14.6335,14.6335,14.4644,14.5009,43912.336174246,0
+NMCO.US,D,20210917,000000,14.5192,14.5855,14.4836,14.5192,72865.959490083,0
+NMCO.US,D,20210920,000000,14.5192,14.5192,14.3714,14.427,100028.32585982,0
+NMCO.US,D,20210921,000000,14.4183,14.5471,14.4088,14.427,91999.41471386,0
+NMCO.US,D,20210922,000000,14.4367,14.5192,14.427,14.4559,129197.3996044,0
+NMCO.US,D,20210923,000000,14.4836,14.4836,14.3616,14.3714,87759.100478878,0
+NMCO.US,D,20210924,000000,14.3616,14.4644,14.3051,14.3906,83649.929983123,0
+NMCO.US,D,20210927,000000,14.3906,14.4183,14.3329,14.3616,125912.56118377,0
+NMCO.US,D,20210928,000000,14.3424,14.3424,14.0726,14.1667,129868.73065043,0
+NMCO.US,D,20210929,000000,14.1754,14.3616,14.1667,14.2128,142793.67472751,0
+NMCO.US,D,20210930,000000,14.1754,14.2224,14.0639,14.0899,116302.63940379,0
+NMCO.US,D,20211001,000000,14.1754,14.1936,14.0899,14.1839,86995.136156719,0
+NMCO.US,D,20211004,000000,14.1667,14.2867,14.0899,14.1187,72858.673726792,0
+NMCO.US,D,20211005,000000,14.1839,14.2128,13.9418,13.9506,216093.65754501,0
+NMCO.US,D,20211006,000000,13.9792,13.9984,13.822,13.9984,186585.2753958,0
+NMCO.US,D,20211007,000000,14.0552,14.1839,14.0447,14.0994,113346.70115457,0
+NMCO.US,D,20211008,000000,14.1283,14.1283,14.0359,14.0639,38199.256931287,0
+NMCO.US,D,20211011,000000,14.0811,14.0811,14.0359,14.0552,17832.426064788,0
+NMCO.US,D,20211012,000000,14.0726,14.2867,14.0083,14.0811,93278.586582979,0
+NMCO.US,D,20211013,000000,14.1187,14.2684,14.0485,14.2032,90237.300820922,0
+NMCO.US,D,20211014,000000,14.2532,14.4118,14.2244,14.2532,76805.475783506,0
+NMCO.US,D,20211015,000000,14.2147,14.2983,14.135,14.2339,60772.633251435,0
+NMCO.US,D,20211018,000000,14.2704,14.2704,14.1859,14.2628,37339.536863027,0
+NMCO.US,D,20211019,000000,14.2628,14.2628,13.99,14.1013,92887.237011954,0
+NMCO.US,D,20211020,000000,14.0649,14.1773,14.0466,14.0735,102895.79412624,0
+NMCO.US,D,20211021,000000,14.0735,14.111,14.0368,14.0562,52482.475450347,0
+NMCO.US,D,20211022,000000,14.111,14.1494,13.9515,14.0284,122439.33374093,0
+NMCO.US,D,20211025,000000,14.0186,14.0466,13.9053,14.0368,109030.40681671,0
+NMCO.US,D,20211026,000000,13.99,14.0466,13.9343,13.9994,147369.13407384,0
+NMCO.US,D,20211027,000000,14.0368,14.0466,13.8958,13.9053,313122.33057587,0
+NMCO.US,D,20211028,000000,13.9053,14.0368,13.8861,13.9802,139527.57112677,0
+NMCO.US,D,20211029,000000,13.9802,14.2244,13.961,14.0821,65451.134107165,0
+NMCO.US,D,20211101,000000,14.1859,14.2532,14.1013,14.2339,79250.369779081,0
+NMCO.US,D,20211102,000000,14.2628,14.3551,14.2099,14.3358,82710.066518668,0
+NMCO.US,D,20211103,000000,14.3358,14.3743,14.0917,14.2051,115989.35158231,0
+NMCO.US,D,20211104,000000,14.2887,14.3936,14.2147,14.3645,66410.773214836,0
+NMCO.US,D,20211105,000000,14.3936,14.43,14.3645,14.43,70937.313864794,0
+NMCO.US,D,20211108,000000,14.4674,14.6461,14.4088,14.5991,83053.538216641,0
+NMCO.US,D,20211109,000000,14.6375,14.6557,14.5606,14.6086,78126.280585713,0
+NMCO.US,D,20211110,000000,14.7192,16.2093,14.4914,14.5702,121433.89840685,0
+NMCO.US,D,20211111,000000,14.5126,14.6461,14.5126,14.6183,24996.413025852,0
+NMCO.US,D,20211112,000000,14.6009,14.7306,14.5865,14.6653,99676.527575229,0
+NMCO.US,D,20211115,000000,14.7132,14.7132,14.478,14.6202,87730.998249045,0
+NMCO.US,D,20211116,000000,14.6653,14.6653,14.3079,14.5146,81315.36326023,0
+NMCO.US,D,20211117,000000,14.5146,14.5338,14.4128,14.4876,63710.877504099,0
+NMCO.US,D,20211118,000000,14.553,14.5722,14.4403,14.5048,41058.398611084,0
+NMCO.US,D,20211119,000000,14.5432,14.553,14.4502,14.553,30308.775287841,0
+NMCO.US,D,20211122,000000,14.5722,14.5961,14.3753,14.4403,39214.059675299,0
+NMCO.US,D,20211123,000000,14.4403,14.478,14.2896,14.4039,132757.01538338,0
+NMCO.US,D,20211124,000000,14.4039,14.4403,14.3655,14.4039,48596.04114661,0
+NMCO.US,D,20211126,000000,14.28,14.4375,14.28,14.3463,27301.836695583,0
+NMCO.US,D,20211129,000000,14.4502,14.5432,14.431,14.4876,42873.594493707,0
+NMCO.US,D,20211130,000000,14.524,14.6009,14.5126,14.6009,83360.581098163,0
+NMCO.US,D,20211201,000000,14.7211,14.7403,14.6202,14.7037,122591.29394669,0
+NMCO.US,D,20211202,000000,14.7306,14.7306,14.6394,14.7037,59320.684710002,0
+NMCO.US,D,20211203,000000,14.6748,14.7037,14.5722,14.5818,243275.79955798,0
+NMCO.US,D,20211206,000000,14.6009,14.7037,14.5914,14.6845,57234.874762307,0
+NMCO.US,D,20211207,000000,14.7306,14.7882,14.7132,14.7787,78291.771494734,0
+NMCO.US,D,20211208,000000,14.7882,14.7882,14.6748,14.7595,94502.594815757,0
+NMCO.US,D,20211209,000000,14.7595,14.9372,14.6481,14.892,120938.46650312,0
+NMCO.US,D,20211210,000000,14.9468,15.0239,14.9294,14.9855,140521.55740423,0
+NMCO.US,D,20211213,000000,14.9948,14.9948,14.7595,14.7787,71125.702887016,0
+NMCO.US,D,20211214,000000,14.7999,14.8758,14.5826,14.8383,83108.701852982,0
+NMCO.US,D,20211215,000000,14.8758,14.8758,14.6009,14.8191,71755.400999968,0
+NMCO.US,D,20211216,000000,14.9228,15.0072,14.649,14.723,99512.077489532,0
+NMCO.US,D,20211217,000000,14.7615,14.9881,14.6865,14.894,68134.376644665,0
+NMCO.US,D,20211220,000000,14.9228,14.9786,14.7642,14.9228,104389.37560075,0
+NMCO.US,D,20211221,000000,14.9402,14.9746,14.7902,14.9132,83785.237015658,0
+NMCO.US,D,20211222,000000,14.9496,14.9688,14.771,14.8191,83674.909742976,0
+NMCO.US,D,20211223,000000,14.8478,14.8758,14.771,14.8045,52258.698435,0
+NMCO.US,D,20211227,000000,14.8094,14.9402,14.7615,14.8478,113040.69909637,0
+NMCO.US,D,20211228,000000,14.8566,15.017,14.8018,14.8478,195688.31621543,0
+NMCO.US,D,20211229,000000,14.894,14.9948,14.6308,14.8844,205891.50729187,0
+NMCO.US,D,20211230,000000,14.9496,14.9496,14.8286,14.9402,96744.52826253,0
+NMCO.US,D,20211231,000000,14.9978,15.017,14.7807,14.7807,134267.25003113,0
+NMCO.US,D,20220103,000000,14.866,14.866,14.6586,14.7132,84921.816088952,0
+NMCO.US,D,20220104,000000,14.7423,14.771,14.6211,14.7132,120077.70561152,0
+NMCO.US,D,20220105,000000,14.723,14.7517,14.6116,14.7009,106663.57457068,0
+NMCO.US,D,20220106,000000,14.6768,14.7374,14.5826,14.6673,107892.78692008,0
+NMCO.US,D,20220107,000000,14.7057,14.7517,14.6116,14.6308,90763.957424483,0
+NMCO.US,D,20220110,000000,14.6308,14.6673,14.4886,14.649,140696.4157232,0
+NMCO.US,D,20220111,000000,14.696,14.696,14.5058,14.6019,87211.627408775,0
+NMCO.US,D,20220112,000000,14.6211,14.6768,14.4512,14.525,146552.08776199,0
+NMCO.US,D,20220113,000000,14.6038,14.6038,14.4157,14.4433,91256.266858244,0
+NMCO.US,D,20220114,000000,14.4049,14.4148,14.1389,14.1868,267769.49491679,0
+NMCO.US,D,20220118,000000,14.1197,14.1293,13.7988,13.8649,462743.80632976,0
+NMCO.US,D,20220119,000000,13.8649,14.0457,13.7219,13.9014,448775.95727883,0
+NMCO.US,D,20220120,000000,13.8727,14.1677,13.7411,13.7604,196818.65034874,0
+NMCO.US,D,20220121,000000,13.7314,14.0166,13.6929,13.9689,649184.40728307,0
+NMCO.US,D,20220124,000000,13.7796,13.9974,13.5421,13.9689,227995.47229147,0
+NMCO.US,D,20220125,000000,13.9398,14.1003,13.9303,13.9689,107142.35330119,0
+NMCO.US,D,20220126,000000,14.1197,14.158,13.9303,14.0811,238576.4822357,0
+NMCO.US,D,20220127,000000,14.1101,14.1293,14.0023,14.0457,64173.003061372,0
+NMCO.US,D,20220128,000000,14.0166,14.1177,13.8823,13.9111,110940.31762211,0
+NMCO.US,D,20220131,000000,13.9689,13.9689,13.8372,13.9303,95308.192071003,0
+NMCO.US,D,20220201,000000,13.9496,14.1197,13.8649,14.0639,154768.34710686,0
+NMCO.US,D,20220202,000000,14.0265,14.3089,13.8919,13.9689,224575.32683831,0
+NMCO.US,D,20220203,000000,13.9303,13.9974,13.8554,13.9303,134094.47335882,0
+NMCO.US,D,20220204,000000,13.9206,13.9782,13.7411,13.8554,147152.64282178,0
+NMCO.US,D,20220207,000000,13.9206,13.959,13.7604,13.7604,150403.1340726,0
+NMCO.US,D,20220208,000000,13.7411,13.8081,13.6469,13.6929,166053.99444359,0
+NMCO.US,D,20220209,000000,13.6747,13.7697,13.5614,13.7027,211180.97144068,0
+NMCO.US,D,20220210,000000,13.7122,13.818,13.5517,13.571,123407.29943522,0
+NMCO.US,D,20220211,000000,13.619,13.7027,13.447,13.5133,169532.42600308,0
+NMCO.US,D,20220214,000000,13.5152,13.7889,13.2684,13.4018,278089.25820591,0
+NMCO.US,D,20220215,000000,13.3538,13.3538,13.1252,13.1828,248489.28360389,0
+NMCO.US,D,20220216,000000,13.1347,13.3154,12.9446,13.2684,430727.03996199,0
+NMCO.US,D,20220217,000000,13.2118,13.4211,13.202,13.4211,199933.83456705,0
+NMCO.US,D,20220218,000000,13.4306,13.4864,13.2962,13.373,175481.77214132,0
+NMCO.US,D,20220222,000000,13.4018,13.4018,13.0867,13.2118,131525.72138731,0
+NMCO.US,D,20220223,000000,13.2118,13.2394,13.1271,13.1828,117488.13717347,0
+NMCO.US,D,20220224,000000,13.1252,13.5825,13.0492,13.4403,211645.17864461,0
+NMCO.US,D,20220225,000000,13.4306,13.5728,13.4259,13.496,145685.08193044,0
+NMCO.US,D,20220228,000000,13.496,13.6114,13.3423,13.5728,103329.81745368,0
+NMCO.US,D,20220301,000000,13.6681,13.8018,13.5825,13.6681,96779.916255655,0
+NMCO.US,D,20220302,000000,13.6681,13.7727,13.4682,13.5728,74137.845595912,0
+NMCO.US,D,20220303,000000,13.6584,13.8111,13.5633,13.7534,110743.60201327,0
+NMCO.US,D,20220304,000000,13.7534,13.7633,13.592,13.6766,81176.933757713,0
+NMCO.US,D,20220307,000000,13.6584,13.6584,13.5441,13.5441,99136.340268417,0
+NMCO.US,D,20220308,000000,13.5057,13.6863,13.4018,13.6402,91296.858968005,0
+NMCO.US,D,20220309,000000,13.6584,13.6584,13.4018,13.4864,156396.19479058,0
+NMCO.US,D,20220310,000000,13.449,13.449,13.1347,13.231,109106.38691959,0
+NMCO.US,D,20220311,000000,13.1636,13.2778,12.9638,13.1252,123433.3200184,0
+NMCO.US,D,20220314,000000,13.1559,13.2136,13.0126,13.0704,114516.58657433,0
+NMCO.US,D,20220315,000000,13.1464,13.1559,12.9166,12.9935,108212.31968155,0
+NMCO.US,D,20220316,000000,12.9935,13.1559,12.9263,13.1559,106082.79515411,0
+NMCO.US,D,20220317,000000,13.1848,13.302,13.0032,13.1078,107328.66067675,0
+NMCO.US,D,20220318,000000,13.0983,13.2895,13.0126,13.2895,123482.23871479,0
+NMCO.US,D,20220321,000000,13.2424,13.2521,13.0126,13.0126,185788.00472717,0
+NMCO.US,D,20220322,000000,13.0886,13.1175,13.0126,13.0511,104666.23460579,0
+NMCO.US,D,20220323,000000,12.984,13.1271,12.8408,12.9455,124220.18245375,0
+NMCO.US,D,20220324,000000,12.9455,12.9455,12.7927,12.8119,82540.412316335,0
+NMCO.US,D,20220325,000000,12.86,12.8697,12.6786,12.716,110416.78348853,0
+NMCO.US,D,20220328,000000,12.716,12.7302,12.3816,12.4958,230719.30693873,0
+NMCO.US,D,20220329,000000,12.4776,12.8216,12.4103,12.7352,210264.00608942,0
+NMCO.US,D,20220330,000000,12.7447,12.8677,12.6111,12.7447,200357.44966121,0
+NMCO.US,D,20220331,000000,12.8119,13.1078,12.8024,12.9071,229044.62220528,0
+NMCO.US,D,20220401,000000,13.0886,13.3856,12.936,13.0511,168163.74332781,0
+NMCO.US,D,20220404,000000,13.0319,13.0704,12.7352,12.8504,159588.39993508,0
+NMCO.US,D,20220405,000000,12.8889,13.0417,12.5823,12.6786,320181.19438089,0
+NMCO.US,D,20220406,000000,12.6594,12.7735,12.4958,12.6879,172871.38723671,0
+NMCO.US,D,20220407,000000,12.6402,12.7062,12.5584,12.6495,110596.84592414,0
+NMCO.US,D,20220408,000000,12.5823,12.616,12.4393,12.4393,168652.93029159,0
+NMCO.US,D,20220411,000000,12.42,12.468,12.1808,12.2671,188451.47162145,0
+NMCO.US,D,20220412,000000,12.3239,12.3719,12.1242,12.1999,398392.82247944,0
+NMCO.US,D,20220413,000000,12.2018,12.3453,12.0867,12.1539,273124.53093522,0
+NMCO.US,D,20220414,000000,12.1539,12.1539,11.9232,12.0288,240740.35393293,0
+NMCO.US,D,20220418,000000,11.9616,12.029,11.7982,11.9713,334503.96418639,0
+NMCO.US,D,20220419,000000,11.9713,12.0746,11.9137,11.9808,244133.43797957,0
+NMCO.US,D,20220420,000000,12.0097,12.2018,12.0097,12.106,372156.78887089,0
+NMCO.US,D,20220421,000000,12.106,12.1635,12.0097,12.0482,354831.24376645,0
+NMCO.US,D,20220422,000000,12.0867,12.1731,11.8819,11.9905,129740.70938118,0
+NMCO.US,D,20220425,000000,11.9521,12.1539,11.9329,12.1443,193556.71004132,0
+NMCO.US,D,20220426,000000,12.1635,12.1826,12.0529,12.1443,178028.66682293,0
+NMCO.US,D,20220427,000000,12.1346,12.2402,12.106,12.1154,173196.12411479,0
+NMCO.US,D,20220428,000000,12.1539,12.2018,12.0867,12.1539,203259.26509741,0
+NMCO.US,D,20220429,000000,12.1923,12.2499,12.1154,12.2018,145011.66923774,0
+NMCO.US,D,20220502,000000,12.2596,12.298,12.0192,12.0768,220030.05136846,0
+NMCO.US,D,20220503,000000,12.0768,12.106,11.9713,12.0576,201453.43662473,0
+NMCO.US,D,20220504,000000,12.0867,12.2498,12.0483,12.1923,158058.3896441,0
+NMCO.US,D,20220505,000000,12.221,12.221,12.029,12.106,219079.77967075,0
+NMCO.US,D,20220506,000000,12.0482,12.1731,11.9137,11.9329,152667.96563258,0
+NMCO.US,D,20220509,000000,11.9616,12.0452,11.7022,11.7598,195082.55703899,0
+NMCO.US,D,20220510,000000,11.8464,12.0675,11.779,11.8559,77122.926898298,0
+NMCO.US,D,20220511,000000,11.904,11.9521,11.635,11.683,175680.5693968,0
+NMCO.US,D,20220512,000000,11.7043,11.7138,11.5981,11.685,153670.64826572,0
+NMCO.US,D,20220513,000000,11.8008,11.8008,11.5402,11.7043,120894.48007903,0
+NMCO.US,D,20220516,000000,11.6464,11.685,11.5788,11.685,148652.53531765,0
+NMCO.US,D,20220517,000000,11.685,11.9071,11.6621,11.8394,169071.88513671,0
+NMCO.US,D,20220518,000000,11.8008,11.8008,11.4146,11.6367,116151.81451934,0
+NMCO.US,D,20220519,000000,11.5691,11.6174,11.4918,11.5691,81700.18063928,0
+NMCO.US,D,20220520,000000,11.5884,11.7815,11.5015,11.7236,386558.30860913,0
+NMCO.US,D,20220523,000000,11.7719,11.8878,11.5261,11.6945,127560.09977502,0
+NMCO.US,D,20220524,000000,11.7429,11.8974,11.6752,11.8878,148292.17557642,0
+NMCO.US,D,20220525,000000,11.8878,12.3536,11.7622,12.3416,229133.91303907,0
+NMCO.US,D,20220526,000000,12.3416,12.7377,12.2451,12.6991,246574.08189413,0
+NMCO.US,D,20220527,000000,12.7859,13.0755,12.7859,13.0369,233642.55187026,0
+NMCO.US,D,20220531,000000,13.066,13.0853,12.8052,12.9403,164694.75690074,0
+NMCO.US,D,20220601,000000,13.0273,13.0853,12.6699,12.9403,171070.43197737,0
+NMCO.US,D,20220602,000000,13.008,13.3364,12.9549,13.3075,192769.68018767,0
+NMCO.US,D,20220603,000000,13.2011,13.259,13.0466,13.0755,186601.10841059,0
+NMCO.US,D,20220606,000000,13.1432,13.1529,12.9983,13.0612,117072.38868585,0
+NMCO.US,D,20220607,000000,13.008,13.0369,12.8729,12.9887,61524.177197168,0
+NMCO.US,D,20220608,000000,12.9887,13.0562,12.9017,12.9887,151477.42432349,0
+NMCO.US,D,20220609,000000,12.9887,12.9887,12.757,12.7956,147328.10971703,0
+NMCO.US,D,20220610,000000,12.7377,12.8245,12.5541,12.6024,171959.94064894,0
+NMCO.US,D,20220613,000000,12.5734,12.5734,12.1292,12.2356,103578.57320368,0
+NMCO.US,D,20220614,000000,12.3246,12.3424,11.9365,12.1015,91711.013741219,0
+NMCO.US,D,20220615,000000,12.1113,12.1791,11.6261,11.8299,117699.97428737,0
+NMCO.US,D,20220616,000000,11.6551,11.6939,11.1214,11.4318,190168.37872528,0
+NMCO.US,D,20220617,000000,11.5483,11.7182,11.3474,11.5193,119763.96413605,0
+NMCO.US,D,20220621,000000,11.4999,11.6065,11.2765,11.4804,81192.187792407,0
+NMCO.US,D,20220622,000000,11.461,11.5725,11.3649,11.4318,211606.87538135,0
+NMCO.US,D,20220623,000000,11.49,11.6066,11.4331,11.5387,116386.15149301,0
+NMCO.US,D,20220624,000000,11.5775,11.6648,11.3835,11.4318,141341.57144093,0
+NMCO.US,D,20220627,000000,11.4124,11.4998,11.393,11.4804,209561.43361916,0
+NMCO.US,D,20220628,000000,11.5193,11.6163,11.4804,11.5775,167601.54013995,0
+NMCO.US,D,20220629,000000,11.5872,11.8299,11.5483,11.8105,246292.82760146,0
+NMCO.US,D,20220630,000000,11.7618,11.9074,11.6939,11.8783,169741.78323319,0
+NMCO.US,D,20220701,000000,11.9365,12.2374,11.9365,12.2082,150684.65479496,0
+NMCO.US,D,20220705,000000,12.2957,12.4315,12.2276,12.4315,300015.29927481,0
+NMCO.US,D,20220706,000000,12.4605,12.5382,12.4126,12.5382,169184.31018867,0
+NMCO.US,D,20220707,000000,12.5674,12.6256,12.4704,12.6256,342582.12736252,0
+NMCO.US,D,20220708,000000,12.6159,12.645,12.4704,12.6256,155316.52417582,0
+NMCO.US,D,20220711,000000,12.6256,12.6547,12.5187,12.5674,210396.09751203,0
+NMCO.US,D,20220712,000000,12.5674,12.6256,12.5382,12.6061,251349.24207353,0
+NMCO.US,D,20220713,000000,12.5092,12.645,12.4411,12.6159,227402.63194182,0
+NMCO.US,D,20220714,000000,12.4912,12.6569,12.4912,12.5788,263600.38844691,0
+NMCO.US,D,20220715,000000,12.5788,12.6274,12.5497,12.5984,214293.70078661,0
+NMCO.US,D,20220718,000000,12.5984,12.6469,12.5303,12.5984,259125.98011349,0
+NMCO.US,D,20220719,000000,12.5984,12.6469,12.569,12.6079,131156.6711363,0
+NMCO.US,D,20220720,000000,12.6079,12.6274,12.5398,12.6227,107492.45562098,0
+NMCO.US,D,20220721,000000,12.5984,12.6569,12.5788,12.6079,137375.51416491,0
+NMCO.US,D,20220722,000000,12.6079,12.6274,12.4617,12.5497,125846.45194072,0
+NMCO.US,D,20220725,000000,12.5302,12.5719,12.4179,12.4521,86418.741011044,0
+NMCO.US,D,20220726,000000,12.4717,12.6374,12.4717,12.5203,99083.070259094,0
+NMCO.US,D,20220727,000000,12.5203,12.5788,12.4326,12.5007,167914.91498099,0
+NMCO.US,D,20220728,000000,12.5302,12.7933,12.5302,12.764,169196.83348127,0
+NMCO.US,D,20220729,000000,12.8323,13.1346,12.8323,13.0761,132801.62895587,0
+NMCO.US,D,20220801,000000,13.1249,13.1736,13.0371,13.1736,195859.71275247,0
+NMCO.US,D,20220802,000000,13.1639,13.2126,13.0859,13.1639,107184.79518092,0
+NMCO.US,D,20220803,000000,13.2126,13.2322,13.1736,13.2322,63087.824305795,0
+NMCO.US,D,20220804,000000,13.1834,13.2126,12.8616,12.9981,137820.59626821,0
+NMCO.US,D,20220805,000000,12.9981,13.1931,12.8079,13.1931,72859.119882393,0
+NMCO.US,D,20220808,000000,13.1931,13.1931,13.0078,13.0859,107705.76685943,0
+NMCO.US,D,20220809,000000,12.9883,13.1444,12.9883,13.0663,80672.669525352,0
+NMCO.US,D,20220810,000000,13.0956,13.1444,13.0371,13.1444,137768.2939934,0
+NMCO.US,D,20220811,000000,13.1444,13.1834,13.0663,13.0956,93872.327939121,0
+NMCO.US,D,20220812,000000,13.176,13.3621,13.1711,13.3621,113750.84961938,0
+NMCO.US,D,20220815,000000,13.2054,13.2984,13.1466,13.2249,265819.4833975,0
+NMCO.US,D,20220816,000000,13.1858,13.2641,13.1269,13.1858,206632.45610953,0
+NMCO.US,D,20220817,000000,13.1564,13.1858,12.9506,13.1466,153909.13687743,0
+NMCO.US,D,20220818,000000,13.1466,13.1466,12.8331,13.0094,162966.69871882,0
+NMCO.US,D,20220819,000000,12.9604,12.9604,12.6681,12.8331,101431.83053879,0
+NMCO.US,D,20220822,000000,12.784,12.8723,12.6409,12.8036,164744.93299447,0
+NMCO.US,D,20220823,000000,12.8233,12.9506,12.8036,12.931,103734.75621379,0
+NMCO.US,D,20220824,000000,12.8625,12.9408,12.7461,12.8723,126879.36340754,0
+NMCO.US,D,20220825,000000,12.8625,12.8723,12.7743,12.8331,75217.676578786,0
+NMCO.US,D,20220826,000000,12.7547,12.8331,12.7547,12.8036,58413.260593986,0
+NMCO.US,D,20220829,000000,12.8036,12.8036,12.5099,12.5099,88300.254349482,0
+NMCO.US,D,20220830,000000,12.5784,12.6764,12.4803,12.5099,107259.57995303,0
+NMCO.US,D,20220831,000000,12.4707,12.6764,12.4707,12.6372,86549.581684318,0
+NMCO.US,D,20220901,000000,12.598,12.696,12.402,12.6664,101423.66413569,0
+NMCO.US,D,20220902,000000,12.7056,12.7056,12.5099,12.6664,151562.31678576,0
+NMCO.US,D,20220906,000000,12.6468,12.6568,12.3628,12.5784,197028.76606063,0
+NMCO.US,D,20220907,000000,12.5099,12.5295,12.402,12.4511,159108.07325276,0
+NMCO.US,D,20220908,000000,12.4315,12.4511,12.1081,12.2061,215588.95871255,0
+NMCO.US,D,20220909,000000,12.2453,12.2453,11.9025,12.0298,261953.71232872,0
+NMCO.US,D,20220912,000000,12.1179,12.1375,11.9515,12.0003,153465.08870871,0
+NMCO.US,D,20220913,000000,11.9515,12.0494,11.9025,11.9611,178880.97676543,0
+NMCO.US,D,20220914,000000,12.0025,12.1109,11.9878,12.0222,98782.968234256,0
+NMCO.US,D,20220915,000000,12.0025,12.0518,11.8648,11.9828,128890.93308564,0
+NMCO.US,D,20220916,000000,11.9337,12.0025,11.8648,11.9828,134090.8919333,0
+NMCO.US,D,20220919,000000,11.904,11.9671,11.786,11.8548,152065.28093447,0
+NMCO.US,D,20220920,000000,11.7957,11.9337,11.7957,11.8844,226818.75183752,0
+NMCO.US,D,20220921,000000,11.914,11.914,11.8351,11.8745,89027.96731007,0
+NMCO.US,D,20220922,000000,11.8648,11.8844,11.5102,11.6185,362602.6772472,0
+NMCO.US,D,20220923,000000,11.6087,11.6776,11.2937,11.4511,126869.8553304,0
+NMCO.US,D,20220926,000000,11.2838,11.3232,10.8702,11.0376,253550.80590577,0
+NMCO.US,D,20220927,000000,10.949,11.095,10.8899,10.9195,301901.2826364,0
+NMCO.US,D,20220928,000000,10.9786,11.1361,10.8866,10.9392,397851.69516242,0
+NMCO.US,D,20220929,000000,10.8309,10.8653,10.6339,10.7225,216727.58169878,0
+NMCO.US,D,20220930,000000,10.7816,10.8506,10.5453,10.5453,145434.31778673,0
+NMCO.US,D,20221003,000000,10.6832,10.8998,10.6142,10.6733,262624.32784817,0
+NMCO.US,D,20221004,000000,10.6832,11.1053,10.6486,10.8702,341521.51595795,0
+NMCO.US,D,20221005,000000,10.8604,10.8604,10.5748,10.7029,227831.32194907,0
+NMCO.US,D,20221006,000000,10.6832,10.8801,10.6438,10.7029,289194.89881938,0
+NMCO.US,D,20221007,000000,10.3681,10.6733,10.181,10.6044,474033.12351466,0
+NMCO.US,D,20221010,000000,10.6536,10.6536,10.4448,10.5748,178523.11842285,0
+NMCO.US,D,20221011,000000,10.5748,10.8013,10.5059,10.6635,228344.2085151,0
+NMCO.US,D,20221012,000000,10.7029,10.8112,10.6438,10.7127,224724.54966099,0
+NMCO.US,D,20221013,000000,10.5919,10.9384,10.5326,10.9087,211453.63552167,0
+NMCO.US,D,20221014,000000,10.9087,10.9582,10.8097,10.9087,197326.95917689,0
+NMCO.US,D,20221017,000000,10.9483,11.0572,10.8295,10.8592,160457.58656854,0
+NMCO.US,D,20221018,000000,10.8889,11.0077,10.7701,10.7701,213844.78561521,0
+NMCO.US,D,20221019,000000,10.6811,10.8394,10.6811,10.6909,160675.79037937,0
+NMCO.US,D,20221020,000000,10.7405,10.7899,10.5919,10.6117,168765.49462486,0
+NMCO.US,D,20221021,000000,10.4534,10.5919,10.2158,10.3148,250307.04648393,0
+NMCO.US,D,20221024,000000,10.3148,10.5326,10.1365,10.1861,323975.07750267,0
+NMCO.US,D,20221025,000000,10.3048,10.3544,10.1069,10.295,769401.78998463,0
+NMCO.US,D,20221026,000000,10.3148,10.5128,10.1563,10.2356,645081.17897424,0
+NMCO.US,D,20221027,000000,10.2257,10.4187,10.1162,10.2356,776316.62834132,0
+NMCO.US,D,20221028,000000,10.1761,10.4038,10.1663,10.384,347879.50701829,0
+NMCO.US,D,20221031,000000,10.384,10.4336,10.1861,10.2851,913739.57002903,0
+NMCO.US,D,20221101,000000,10.4434,10.5226,10.295,10.3642,497906.74938919,0
+NMCO.US,D,20221102,000000,10.3444,10.5177,10.3048,10.394,286467.25670712,0
+NMCO.US,D,20221103,000000,10.3642,10.6513,10.2702,10.6216,245478.27696677,0
+NMCO.US,D,20221104,000000,10.6909,10.7998,10.6315,10.6612,312058.72494526,0
+NMCO.US,D,20221107,000000,10.7207,10.978,10.6216,10.9285,269246.32910062,0
+NMCO.US,D,20221108,000000,10.978,10.9879,10.7998,10.8394,219819.12513917,0
+NMCO.US,D,20221109,000000,10.8889,11.0176,10.7899,10.8592,240209.05901665,0
+NMCO.US,D,20221110,000000,11.0275,11.2453,10.9681,10.9978,311049.53232023,0
+NMCO.US,D,20221111,000000,10.8988,11.0572,10.8592,11.0374,437973.43601802,0
+NMCO.US,D,20221114,000000,11.0254,11.1598,10.8563,10.9259,259648.40470941,0
+NMCO.US,D,20221115,000000,11.0155,11.3538,11.0155,11.2643,213102.22999514,0
+NMCO.US,D,20221116,000000,11.2842,11.722,11.2543,11.6822,268820.56475037,0
+NMCO.US,D,20221117,000000,11.5926,11.7917,11.4931,11.5031,251484.20747343,0
+NMCO.US,D,20221118,000000,11.5528,11.6722,11.3936,11.4434,164618.51561187,0
+NMCO.US,D,20221121,000000,11.4832,11.5827,11.3339,11.4135,244241.54751778,0
+NMCO.US,D,20221122,000000,11.4434,11.6026,11.3737,11.523,245884.63743418,0
+NMCO.US,D,20221123,000000,11.5429,11.6921,11.513,11.5429,301833.1052725,0
+NMCO.US,D,20221125,000000,11.4633,11.5926,11.4633,11.5528,63947.853608676,0
+NMCO.US,D,20221128,000000,11.5528,11.7817,11.5528,11.6921,215582.44156313,0
+NMCO.US,D,20221129,000000,11.712,11.8812,11.6125,11.7021,218182.2419385,0
+NMCO.US,D,20221130,000000,11.7419,11.931,11.732,11.8315,275206.0040952,0
+NMCO.US,D,20221201,000000,11.8713,11.9409,11.8016,11.8514,236314.51800063,0
+NMCO.US,D,20221202,000000,11.8116,12.1897,11.7917,12.1399,194997.08752796,0
+NMCO.US,D,20221205,000000,12.1399,12.1399,11.8812,12.0205,225484.19382385,0
+NMCO.US,D,20221206,000000,11.9907,12.2593,11.9409,12.1897,225959.53420945,0
+NMCO.US,D,20221207,000000,12.1499,12.2168,11.7917,11.8414,285099.71677223,0
+NMCO.US,D,20221208,000000,11.8514,11.8812,11.6822,11.722,224748.57191633,0
+NMCO.US,D,20221209,000000,11.722,11.8016,11.5628,11.6324,272277.58573655,0
+NMCO.US,D,20221212,000000,11.7718,11.8215,11.5926,11.6722,370790.62446726,0
+NMCO.US,D,20221213,000000,11.8016,12.0305,11.6921,11.722,275404.98379149,0
+NMCO.US,D,20221214,000000,11.75,11.89,11.55,11.65,252407,0
+NMCO.US,D,20221215,000000,11.68,11.8674,11.35,11.56,428198,0
+NMCO.US,D,20221216,000000,11.54,11.59,11.33,11.52,271796,0
+NMCO.US,D,20221219,000000,11.48,11.51,11.12,11.18,601039,0
+NMCO.US,D,20221220,000000,11.15,11.37,11.06,11.16,607570,0
+NMCO.US,D,20221221,000000,11.2,11.41,10.98,11,518548,0
+NMCO.US,D,20221222,000000,10.98,11.05,10.89,11.05,438769,0
+NMCO.US,D,20221223,000000,11.05,11.08,10.93,10.98,239355,0
+NMCO.US,D,20221227,000000,10.85,10.99,10.76,10.81,423907,0
+NMCO.US,D,20221228,000000,10.89,11.0197,10.69,10.75,691880,0
+NMCO.US,D,20221229,000000,10.78,10.97,10.78,10.92,707627,0
+NMCO.US,D,20221230,000000,10.92,11.0267,10.8506,10.99,493706,0
+NMCO.US,D,20230103,000000,11.12,11.21,11.075,11.13,321853,0
+NMCO.US,D,20230104,000000,11.12,11.24,11.1,11.24,291917,0
+NMCO.US,D,20230105,000000,11.22,11.47,11.1261,11.47,217403,0
+NMCO.US,D,20230106,000000,11.46,11.65,11.33,11.5,248463,0
+NMCO.US,D,20230109,000000,11.56,11.5862,11.45,11.53,169854,0
+NMCO.US,D,20230110,000000,11.45,11.65,11.45,11.59,305185,0
+NMCO.US,D,20230111,000000,11.68,11.71,11.52,11.65,341275,0
+NMCO.US,D,20230112,000000,11.68,11.83,11.53,11.72,189586,0
+NMCO.US,D,20230113,000000,11.74,11.8702,11.74,11.83,101646,0
+NMCO.US,D,20230117,000000,11.83,11.86,11.72,11.8,189383,0
+NMCO.US,D,20230118,000000,11.92,12.06,11.91,12.05,182333,0
+NMCO.US,D,20230119,000000,12.04,12.24,12.04,12.115,196120,0
+NMCO.US,D,20230120,000000,12.16,12.31,12.13,12.19,144447,0
+NMCO.US,D,20230123,000000,12.23,12.3453,12.2,12.32,101942,0
+NMCO.US,D,20230124,000000,12.28,12.53,12.25,12.49,193434,0
+NMCO.US,D,20230125,000000,12.45,12.45,11.94,12.08,209771,0
+NMCO.US,D,20230126,000000,12.05,12.07,11.96,12,169037,0
+NMCO.US,D,20230127,000000,11.91,12.08,11.89,11.91,102539,0
+NMCO.US,D,20230130,000000,11.9,12.02,11.82,11.96,177369,0
+NMCO.US,D,20230131,000000,11.95,12.0655,11.9324,12,126341,0
+NMCO.US,D,20230201,000000,12.04,12.07,11.91,12,288476,0
+NMCO.US,D,20230202,000000,12.1,12.26,12.06,12.25,140852,0
+NMCO.US,D,20230203,000000,12.18,12.31,12.08,12.22,117646,0
+NMCO.US,D,20230206,000000,12.18,12.3189,12.04,12.29,206463,0
+NMCO.US,D,20230207,000000,12.29,12.54,12.265,12.41,124253,0
+NMCO.US,D,20230208,000000,12.44,12.44,12.3,12.35,192944,0
+NMCO.US,D,20230209,000000,12.46,12.47,12.26,12.33,164271,0
+NMCO.US,D,20230210,000000,12.38,12.45,12.285,12.4,122924,0
+NMCO.US,D,20230213,000000,12.43,12.43,12.21,12.26,103603,0
+NMCO.US,D,20230214,000000,12.19,12.19,11.99,12.02,105279,0
+NMCO.US,D,20230215,000000,11.91,12.12,11.91,11.93,90884,0
+NMCO.US,D,20230216,000000,11.91,11.98,11.54,11.55,190900,0
+NMCO.US,D,20230217,000000,11.6,11.6,11.31,11.39,209014,0
+NMCO.US,D,20230221,000000,11.33,11.33,11.08,11.21,205264,0
+NMCO.US,D,20230222,000000,11.21,11.28,11.14,11.17,189632,0
+NMCO.US,D,20230223,000000,11.23,11.31,11.2,11.22,153429,0
+NMCO.US,D,20230224,000000,11.18,11.25,11.14,11.16,84611,0
+NMCO.US,D,20230227,000000,11.18,11.22,11.135,11.18,259959,0
+NMCO.US,D,20230228,000000,11.12,11.18,11.07,11.12,141236,0
+NMCO.US,D,20230301,000000,11.14,11.2371,11.05,11.09,103705,0
+NMCO.US,D,20230302,000000,11.06,11.1,11,11.05,145208,0
+NMCO.US,D,20230303,000000,11.1,11.23,10.98,11.02,399296,0
+NMCO.US,D,20230306,000000,11.01,11.06,10.96,11,250727,0
+NMCO.US,D,20230307,000000,11.08,11.11,10.96,11,167019,0
+NMCO.US,D,20230308,000000,10.99,11.05,10.97,10.97,115344,0
+NMCO.US,D,20230309,000000,11.02,11.15,10.94,10.94,253578,0
+NMCO.US,D,20230310,000000,11.03,11.07,10.94,10.97,108344,0
+NMCO.US,D,20230313,000000,10.99,11.03,10.9,10.9,137147,0
+NMCO.US,D,20230314,000000,10.88,11.04,10.82,10.93,140444,0
+NMCO.US,D,20230315,000000,10.9,11,10.88,11,123050,0
+NMCO.US,D,20230316,000000,11.05,11.16,11.01,11.16,127473,0
+NMCO.US,D,20230317,000000,11.15,11.15,11.02,11.07,61224,0
+NMCO.US,D,20230320,000000,11.05,11.14,10.96,10.99,72747,0
+NMCO.US,D,20230321,000000,11.01,11.01,10.85,10.86,134311,0
+NMCO.US,D,20230322,000000,10.82,11.01,10.81,10.96,121693,0
+NMCO.US,D,20230323,000000,10.96,11.03,10.8748,10.91,78271,0
+NMCO.US,D,20230324,000000,10.95,10.99,10.8801,10.99,65263,0
+NMCO.US,D,20230327,000000,10.93,11.08,10.89,10.91,152670,0
+NMCO.US,D,20230328,000000,10.94,11.08,10.91,11.04,83985,0
+NMCO.US,D,20230329,000000,11.07,11.15,10.98,11.15,68272,0
+NMCO.US,D,20230330,000000,11.23,11.29,11.12,11.15,152285,0
+NMCO.US,D,20230331,000000,11.17,11.41,11.121,11.41,109838,0
+NMCO.US,D,20230403,000000,11.47,11.59,11.235,11.38,289198,0
+NMCO.US,D,20230404,000000,11.31,11.36,11.23,11.34,137443,0
+NMCO.US,D,20230405,000000,11.32,11.54,11.26,11.4,183627,0
+NMCO.US,D,20230406,000000,11.41,11.46,11.1952,11.24,311189,0
+NMCO.US,D,20230410,000000,11.23,11.2494,11.16,11.19,95116,0
+NMCO.US,D,20230411,000000,11.22,11.2502,11.17,11.24,123188,0
+NMCO.US,D,20230412,000000,11.28,11.33,11.18,11.3,217109,0
+NMCO.US,D,20230413,000000,11.28,11.28,11.2,11.23,112569,0
+NMCO.US,D,20230414,000000,11.26,11.27,11.12,11.23,110019,0
+NMCO.US,D,20230417,000000,11.23,11.23,11.04,11.08,149706,0
+NMCO.US,D,20230418,000000,11.1,11.1,10.87,10.94,196283,0
+NMCO.US,D,20230419,000000,10.91,10.97,10.7705,10.83,236033,0
+NMCO.US,D,20230420,000000,10.89,10.93,10.79,10.88,134780,0
+NMCO.US,D,20230421,000000,10.88,10.9,10.79,10.87,82108,0
+NMCO.US,D,20230424,000000,10.87,10.94,10.82,10.86,205992,0
+NMCO.US,D,20230425,000000,10.88,11.05,10.85,11.04,207237,0
+NMCO.US,D,20230426,000000,10.97,11.11,10.97,11.01,129818,0
+NMCO.US,D,20230427,000000,11.02,11.09,10.9301,11.01,101102,0
+NMCO.US,D,20230428,000000,11.06,11.26,11.06,11.09,264463,0
+NMCO.US,D,20230501,000000,11.09,11.16,11.0471,11.16,159040,0
+NMCO.US,D,20230502,000000,11.15,11.2396,11.095,11.23,103937,0
+NMCO.US,D,20230503,000000,11.18,11.208,11.07,11.07,116682,0
+NMCO.US,D,20230504,000000,11.1,11.22,11.06,11.13,135275,0
+NMCO.US,D,20230505,000000,11.2,11.3899,11.1991,11.34,99707,0
+NMCO.US,D,20230508,000000,11.31,11.325,11.02,11.04,148702,0
+NMCO.US,D,20230509,000000,11.08,11.22,11.06,11.12,101544,0
+NMCO.US,D,20230510,000000,11.19,11.22,11.085,11.18,111973,0
+NMCO.US,D,20230511,000000,11.18,11.22,11.07,11.08,173276,0
+NMCO.US,D,20230512,000000,11.1,11.1099,10.99,11.04,87532,0
+NMCO.US,D,20230515,000000,11.05,11.0607,10.94,10.99,106109,0
+NMCO.US,D,20230516,000000,11.01,11.075,10.97,11.02,73602,0
+NMCO.US,D,20230517,000000,11.03,11.14,10.95,10.97,148821,0
+NMCO.US,D,20230518,000000,10.97,11.0198,10.86,10.97,201817,0
+NMCO.US,D,20230519,000000,10.95,11.1143,10.88,10.95,77702,0
+NMCO.US,D,20230522,000000,10.98,10.98,10.87,10.89,64616,0
+NMCO.US,D,20230523,000000,10.89,11.06,10.89,10.98,47512,0
+NMCO.US,D,20230524,000000,11.02,11.02,10.81,10.84,88638,0
+NMCO.US,D,20230525,000000,10.87,10.9293,10.7999,10.83,132217,0
+NMCO.US,D,20230526,000000,10.8,10.91,10.8,10.91,86414,0
+NMCO.US,D,20230530,000000,10.94,11.06,10.92,11,157542,0
+NMCO.US,D,20230531,000000,11.01,11.14,10.97,11.14,137887,0
+NMCO.US,D,20230601,000000,11.14,11.23,11.01,11.17,107440,0
+NMCO.US,D,20230602,000000,11.17,11.27,11.07,11.2,141133,0
+NMCO.US,D,20230605,000000,11.19,11.22,11.155,11.22,94358,0
+NMCO.US,D,20230606,000000,11.21,11.34,11.19,11.24,77394,0
+NMCO.US,D,20230607,000000,11.28,11.35,11.2,11.29,128182,0
+NMCO.US,D,20230608,000000,11.3,11.37,11.25,11.36,93945,0
+NMCO.US,D,20230609,000000,11.36,11.4,11.27,11.34,85889,0
+NMCO.US,D,20230612,000000,11.34,11.34,11.21,11.26,101468,0
+NMCO.US,D,20230613,000000,11.25,11.28,11.11,11.13,107437,0
+NMCO.US,D,20230614,000000,11.1,11.15,11,11.07,72472,0
+NMCO.US,D,20230615,000000,11.05,11.15,11.05,11.11,68792,0
+NMCO.US,D,20230616,000000,11.16,11.16,11.01,11.02,85630,0
+NMCO.US,D,20230620,000000,11.02,11.1432,11.02,11.09,116225,0
+NMCO.US,D,20230621,000000,11.1,11.12,11.03,11.09,129454,0
+NMCO.US,D,20230622,000000,11.09,11.15,10.95,10.99,138430,0
+NMCO.US,D,20230623,000000,11.03,11.05,10.9607,11.02,114833,0
+NMCO.US,D,20230626,000000,11.05,11.14,11,11.09,215610,0
+NMCO.US,D,20230627,000000,11.11,11.26,11.07,11.11,241448,0
+NMCO.US,D,20230628,000000,11.11,11.13,11.03,11.04,211175,0
+NMCO.US,D,20230629,000000,11.03,11.05,10.85,10.95,165378,0
+NMCO.US,D,20230630,000000,10.97,10.98,10.82,10.82,231664,0
+NMCO.US,D,20230703,000000,10.86,10.915,10.82,10.9,76763,0
+NMCO.US,D,20230705,000000,10.94,10.98,10.88,10.9,144307,0
+NMCO.US,D,20230706,000000,10.85,10.85,10.63,10.74,247700,0
+NMCO.US,D,20230707,000000,10.75,10.84,10.65,10.77,120000,0
+NMCO.US,D,20230710,000000,10.81,10.9204,10.79,10.89,91872,0
+NMCO.US,D,20230711,000000,10.86,10.9058,10.81,10.84,93230,0
+NMCO.US,D,20230712,000000,10.9,11.01,10.88,10.96,84072,0
+NMCO.US,D,20230713,000000,10.91,10.99,10.84,10.99,185901,0
+NMCO.US,D,20230714,000000,10.99,10.99,10.86,10.91,174405,0
+NMCO.US,D,20230717,000000,10.87,10.915,10.83,10.86,104807,0
+NMCO.US,D,20230718,000000,10.88,10.99,10.86,10.99,123602,0
+NMCO.US,D,20230719,000000,11.01,11.04,10.92,11.01,112210,0
+NMCO.US,D,20230720,000000,10.96,10.9887,10.82,10.84,110071,0
+NMCO.US,D,20230721,000000,10.92,10.98,10.87,10.92,73375,0
+NMCO.US,D,20230724,000000,10.97,11,10.85,10.86,106362,0
+NMCO.US,D,20230725,000000,10.88,10.89,10.82,10.88,117826,0
+NMCO.US,D,20230726,000000,10.9,10.97,10.8503,10.91,107031,0
+NMCO.US,D,20230727,000000,10.94,10.98,10.86,10.87,111519,0
+NMCO.US,D,20230728,000000,10.96,11.09,10.8959,11.05,222314,0
+NMCO.US,D,20230731,000000,11.17,11.43,11.13,11.43,725302,0
+NMCO.US,D,20230801,000000,11.43,11.56,11.38,11.53,325881,0
+NMCO.US,D,20230802,000000,11.49,11.64,11.37,11.54,371165,0
+NMCO.US,D,20230803,000000,11.47,11.52,11.35,11.4,342897,0
+NMCO.US,D,20230804,000000,11.42,11.55,11.4,11.49,270033,0
+NMCO.US,D,20230807,000000,11.52,11.52,11.27,11.28,267346,0
+NMCO.US,D,20230808,000000,11.32,11.38,11.21,11.28,248760,0
+NMCO.US,D,20230809,000000,11.3,11.48,11.28,11.45,218626,0
+NMCO.US,D,20230810,000000,11.48,11.48,11.32,11.35,186144,0
+NMCO.US,D,20230811,000000,11.39,11.54,11.34,11.48,120427,0
+NMCO.US,D,20230814,000000,11.42,11.54,11.33,11.5,124400,0
+NMCO.US,D,20230815,000000,11.49,11.51,11.42,11.49,88455,0
+NMCO.US,D,20230816,000000,11.49,11.54,11.4,11.43,115018,0
+NMCO.US,D,20230817,000000,11.42,11.4595,11.2719,11.28,117266,0
+NMCO.US,D,20230818,000000,11.27,11.345,11.25,11.26,129925,0
+NMCO.US,D,20230821,000000,11.22,11.27,11.13,11.13,136459,0
+NMCO.US,D,20230822,000000,11.19,11.2092,11.06,11.06,112197,0
+NMCO.US,D,20230823,000000,11.09,11.2,11.09,11.18,146249,0
+NMCO.US,D,20230824,000000,11.21,11.21,11.01,11.01,133017,0
+NMCO.US,D,20230825,000000,11.01,11.0561,10.97,11,122405,0
+NMCO.US,D,20230828,000000,11.09,11.09,10.91,10.91,193276,0
+NMCO.US,D,20230829,000000,10.95,11.05,10.95,11,161537,0
+NMCO.US,D,20230830,000000,11.01,11.11,10.97,10.98,99998,0
+NMCO.US,D,20230831,000000,11.01,11.05,10.97,11.01,125610,0
+NMCO.US,D,20230901,000000,11.03,11.14,11.03,11.12,111404,0
+NMCO.US,D,20230905,000000,11.12,11.12,11.05,11.09,77618,0
+NMCO.US,D,20230906,000000,11.13,11.15,11.04,11.1,90185,0
+NMCO.US,D,20230907,000000,11.12,11.12,11,11,97640,0
+NMCO.US,D,20230908,000000,11.02,11.0699,10.97,10.98,95242,0
+NMCO.US,D,20230911,000000,11.02,11.09,10.98,11.01,111587,0
+NMCO.US,D,20230912,000000,10.96,11,10.88,10.9,126334,0
+NMCO.US,D,20230913,000000,10.9,10.99,10.9,10.99,107190,0
+NMCO.US,D,20230914,000000,10.95,10.95,10.85,10.89,120336,0
+NMCO.US,D,20230915,000000,10.93,10.93,10.75,10.83,118012,0
+NMCO.US,D,20230918,000000,10.83,10.8696,10.73,10.77,138288,0
+NMCO.US,D,20230919,000000,10.77,10.8381,10.66,10.68,135762,0
+NMCO.US,D,20230920,000000,10.7,10.7796,10.61,10.64,175415,0
+NMCO.US,D,20230921,000000,10.61,10.61,10.42,10.46,195713,0
+NMCO.US,D,20230922,000000,10.45,10.53,10.38,10.41,342966,0
+NMCO.US,D,20230925,000000,10.35,10.35,9.87,10.03,555711,0
+NMCO.US,D,20230926,000000,10.05,10.05,9.77,9.8,298525,0
+NMCO.US,D,20230927,000000,9.86,9.86,9.67,9.7,243085,0
+NMCO.US,D,20230928,000000,9.7,9.79,9.63,9.73,237154,0
+NMCO.US,D,20230929,000000,9.84,9.9,9.64,9.69,415143,0
+NMCO.US,D,20231002,000000,9.75,9.86,9.66,9.69,295074,0
+NMCO.US,D,20231003,000000,9.66,9.83,9.66,9.72,347669,0
+NMCO.US,D,20231004,000000,9.79,9.84,9.68,9.75,225083,0
+NMCO.US,D,20231005,000000,9.76,9.76,9.61,9.67,147236,0
+NMCO.US,D,20231006,000000,9.6,9.71,9.55,9.63,192500,0
+NMCO.US,D,20231009,000000,9.61,9.68,9.59,9.67,93418,0
+NMCO.US,D,20231010,000000,9.63,9.71,9.6,9.63,191366,0
+NMCO.US,D,20231011,000000,9.71,9.76,9.66,9.71,190056,0
+NMCO.US,D,20231012,000000,9.66,9.68,9.41,9.48,244283,0
+NMCO.US,D,20231013,000000,9.55,9.64,9.53,9.63,176764,0
+NMCO.US,D,20231016,000000,9.62,9.65,9.35,9.36,259284,0
+NMCO.US,D,20231017,000000,9.27,9.3365,9.12,9.21,260602,0
+NMCO.US,D,20231018,000000,9.15,9.1736,9.05,9.1,212920,0
+NMCO.US,D,20231019,000000,9.11,9.11,8.88,8.94,280301,0
+NMCO.US,D,20231020,000000,8.93,9,8.86,8.91,177312,0
+NMCO.US,D,20231023,000000,8.85,9.0047,8.8493,8.85,308058,0
+NMCO.US,D,20231024,000000,8.95,9.02,8.87,8.94,196073,0
+NMCO.US,D,20231025,000000,8.83,8.86,8.62,8.64,395175,0
+NMCO.US,D,20231026,000000,8.63,8.72,8.57,8.62,398001,0
+NMCO.US,D,20231027,000000,8.6,8.67,8.521,8.62,211886,0
+NMCO.US,D,20231030,000000,8.62,8.73,8.5993,8.63,223976,0
+NMCO.US,D,20231031,000000,8.65,8.69,8.58,8.67,351900,0
+NMCO.US,D,20231101,000000,8.66,8.94,8.62,8.87,480307,0
+NMCO.US,D,20231102,000000,8.97,9.17,8.97,9.07,328410,0
+NMCO.US,D,20231103,000000,9.16,9.3099,9.15,9.18,338017,0
+NMCO.US,D,20231106,000000,9.15,9.2111,9.01,9.02,292280,0
+NMCO.US,D,20231107,000000,9.09,9.25,9.05,9.22,420625,0
+NMCO.US,D,20231108,000000,9.25,9.46,9.188,9.43,389315,0
+NMCO.US,D,20231109,000000,9.39,9.47,9.23,9.33,326491,0
+NMCO.US,D,20231110,000000,9.42,9.51,9.3,9.42,284744,0
+NMCO.US,D,20231113,000000,9.4,9.44,9.33,9.42,187871,0
+NMCO.US,D,20231114,000000,9.49,9.67,9.49,9.63,279295,0
+NMCO.US,D,20231115,000000,9.63,9.7809,9.58,9.68,341599,0
+NMCO.US,D,20231116,000000,9.73,9.97,9.71,9.91,310604,0
+NMCO.US,D,20231117,000000,9.95,10,9.77,9.94,399614,0
+NMCO.US,D,20231120,000000,9.88,9.94,9.76,9.92,316303,0
+NMCO.US,D,20231121,000000,9.95,10.06,9.88,9.95,273464,0
+NMCO.US,D,20231122,000000,9.99,10.01,9.83,9.92,200763,0
+NMCO.US,D,20231124,000000,9.92,9.9773,9.86,9.93,66247,0
+NMCO.US,D,20231127,000000,9.89,9.96,9.85,9.85,233073,0
+NMCO.US,D,20231128,000000,9.85,10.01,9.8,9.9,257094,0
+NMCO.US,D,20231129,000000,9.9,10.08,9.9,9.97,353090,0
+NMCO.US,D,20231130,000000,9.94,10.0095,9.86,9.93,239367,0
+NMCO.US,D,20231201,000000,9.97,10.19,9.93,10.15,355797,0
+NMCO.US,D,20231204,000000,10.13,10.15,10.01,10.06,360749,0
+NMCO.US,D,20231205,000000,10.1,10.3,10.07,10.13,287363,0
+NMCO.US,D,20231206,000000,10.16,10.21,9.97,9.99,385578,0
+NMCO.US,D,20231207,000000,10,10.1,9.97,10.06,378858,0
+NMCO.US,D,20231208,000000,10.03,10.07,9.91,10.05,195863,0
+NMCO.US,D,20231211,000000,10,10.07,9.97,10.02,377002,0
+NMCO.US,D,20231212,000000,9.98,10.089,9.93,9.98,371532,0
+NMCO.US,D,20231213,000000,9.98,10.207,9.92,10.19,289761,0
+NMCO.US,D,20231214,000000,10.22,10.375,10.1903,10.27,415278,0
+NMCO.US,D,20231215,000000,10.29,10.3089,10.13,10.17,559220,0
+NMCO.US,D,20231218,000000,10.1,10.18,10.04,10.11,648298,0
+NMCO.US,D,20231219,000000,10.12,10.14,10.03,10.05,635011,0
+NMCO.US,D,20231220,000000,10.05,10.1,9.97,10.02,605594,0
+NMCO.US,D,20231221,000000,10.05,10.09,9.9315,9.96,422839,0
+NMCO.US,D,20231222,000000,9.97,10.0589,9.96,9.99,475444,0
+NMCO.US,D,20231226,000000,10,10.03,9.92,9.97,566396,0
+NMCO.US,D,20231227,000000,9.98,10.07,9.97,10.01,468960,0
+NMCO.US,D,20231228,000000,9.98,10.04,9.895,9.91,517627,0
+NMCO.US,D,20231229,000000,9.9,9.98,9.88,9.97,554186,0
+NMCO.US,D,20240102,000000,9.95,10.04,9.9,9.99,248399,0
+NMCO.US,D,20240103,000000,9.99,10.09,9.97,10.07,229788,0
+NMCO.US,D,20240104,000000,10.04,10.09,10.03,10.03,203508,0
+NMCO.US,D,20240105,000000,10.02,10.1,9.97,10,273468,0
+NMCO.US,D,20240108,000000,10,10.13,10,10.13,431093,0
+NMCO.US,D,20240109,000000,10.09,10.15,10.08,10.08,120230,0
+NMCO.US,D,20240110,000000,10.07,10.12,10.02,10.02,183913,0
+NMCO.US,D,20240111,000000,10.01,10.0209,9.92,10.02,215859,0
+NMCO.US,D,20240112,000000,10.01,10.07,10.01,10.02,141067,0
+NMCO.US,D,20240116,000000,9.99,10.02,9.87,9.89,236194,0
+NMCO.US,D,20240117,000000,9.88,9.88,9.78,9.83,221547,0
+NMCO.US,D,20240118,000000,9.85,9.85,9.75,9.78,150727,0
+NMCO.US,D,20240119,000000,9.76,9.8,9.655,9.79,191010,0
+NMCO.US,D,20240122,000000,9.84,9.92,9.84,9.89,146796,0
+NMCO.US,D,20240123,000000,9.89,9.94,9.86,9.89,181831,0
+NMCO.US,D,20240124,000000,9.89,10,9.87,9.9,241871,0
+NMCO.US,D,20240125,000000,9.9,9.94,9.89,9.92,180431,0
+NMCO.US,D,20240126,000000,9.92,9.9787,9.89,9.96,211403,0
+NMCO.US,D,20240129,000000,9.95,10.18,9.95,10.16,305508,0
+NMCO.US,D,20240130,000000,10.16,10.2,10.09,10.2,236550,0
+NMCO.US,D,20240131,000000,10.2,10.25,10.08,10.2,377375,0
+NMCO.US,D,20240201,000000,10.24,10.3913,10.24,10.34,233247,0
+NMCO.US,D,20240202,000000,10.12,10.25,10.12,10.25,230291,0
+NMCO.US,D,20240205,000000,10.18,10.18,10.0666,10.17,190609,0
+NMCO.US,D,20240206,000000,10.18,10.23,10.14,10.22,209949,0
+NMCO.US,D,20240207,000000,10.25,10.275,10.19,10.2,170854,0
+NMCO.US,D,20240208,000000,10.2,10.2,10.1,10.19,376084,0
+NMCO.US,D,20240209,000000,10.22,10.255,10.16,10.19,152052,0
+NMCO.US,D,20240212,000000,10.21,10.3,10.21,10.29,123561,0
+NMCO.US,D,20240213,000000,10.22,10.25,10.1587,10.19,278188,0
+NMCO.US,D,20240214,000000,10.18,10.24,10.15,10.22,137807,0
+NMCO.US,D,20240215,000000,10.21,10.44,10.21,10.32,176364,0
+NMCO.US,D,20240216,000000,10.29,10.37,10.2754,10.31,153345,0
+NMCO.US,D,20240220,000000,10.29,10.36,10.26,10.32,185805,0
+NMCO.US,D,20240221,000000,10.36,10.41,10.337,10.39,113535,0
+NMCO.US,D,20240222,000000,10.44,10.45,10.39,10.4,227551,0
+NMCO.US,D,20240223,000000,10.47,10.51,10.42,10.44,70965,0
+NMCO.US,D,20240226,000000,10.45,10.4999,10.39,10.41,75123,0
+NMCO.US,D,20240227,000000,10.41,10.4599,10.4,10.41,130055,0
+NMCO.US,D,20240228,000000,10.42,10.45,10.34,10.42,238879,0
+NMCO.US,D,20240229,000000,10.4,10.47,10.3948,10.47,134038,0
+NMCO.US,D,20240301,000000,10.51,10.58,10.44,10.58,138560,0
+NMCO.US,D,20240304,000000,10.58,10.59,10.5,10.51,238701,0
+NMCO.US,D,20240305,000000,10.55,10.65,10.5,10.6,151496,0
+NMCO.US,D,20240306,000000,10.64,10.64,10.56,10.61,117471,0
+NMCO.US,D,20240307,000000,10.63,10.67,10.5985,10.66,88291,0
+NMCO.US,D,20240308,000000,10.69,10.71,10.62,10.66,155678,0
+NMCO.US,D,20240311,000000,10.7,10.7399,10.6516,10.69,154848,0
+NMCO.US,D,20240312,000000,10.69,10.69,10.57,10.62,147966,0
+NMCO.US,D,20240313,000000,10.64,10.69,10.59,10.68,89676,0
+NMCO.US,D,20240314,000000,10.63,10.65,10.495,10.51,95008,0
+NMCO.US,D,20240315,000000,10.5,10.57,10.47,10.54,101173,0
+NMCO.US,D,20240318,000000,10.58,10.6,10.55,10.59,104479,0
+NMCO.US,D,20240319,000000,10.59,10.6099,10.5368,10.57,44703,0
+NMCO.US,D,20240320,000000,10.61,10.6478,10.55,10.61,156039,0
+NMCO.US,D,20240321,000000,10.66,10.7,10.59,10.66,230733,0
+NMCO.US,D,20240322,000000,10.7,10.7,10.6,10.64,104417,0
+NMCO.US,D,20240325,000000,10.65,10.65,10.51,10.5701,142297,0
+NMCO.US,D,20240326,000000,10.55,10.59,10.51,10.54,198334,0
+NMCO.US,D,20240327,000000,10.54,10.57,10.5,10.57,181005,0
+NMCO.US,D,20240328,000000,10.53,10.57,10.51,10.57,136340,0
+NMCO.US,D,20240401,000000,10.52,10.55,10.41,10.48,207676,0
+NMCO.US,D,20240402,000000,10.42,10.5082,10.39,10.47,206013,0
+NMCO.US,D,20240403,000000,10.41,10.4306,10.36,10.4,228307,0
+NMCO.US,D,20240404,000000,10.4,10.415,10.35,10.38,195676,0
+NMCO.US,D,20240405,000000,10.37,10.4,10.34,10.37,108756,0
+NMCO.US,D,20240408,000000,10.37,10.3998,10.28,10.32,245107,0
+NMCO.US,D,20240409,000000,10.33,10.37,10.31,10.37,167537,0
+NMCO.US,D,20240410,000000,10.3,10.34,10.19,10.22,159176,0
+NMCO.US,D,20240411,000000,10.29,10.32,10.23,10.32,169487,0
+NMCO.US,D,20240412,000000,10.28,10.33,10.25,10.27,94322,0
+NMCO.US,D,20240415,000000,10.25,10.25,10.05,10.08,223869,0
+NMCO.US,D,20240416,000000,10.08,10.1538,10.01,10.15,125495,0
+NMCO.US,D,20240417,000000,10.25,10.25,10.15,10.22,182829,0
+NMCO.US,D,20240418,000000,10.26,10.26,10.11,10.16,90133,0
+NMCO.US,D,20240419,000000,10.2,10.21,10.15,10.16,32210,0
+NMCO.US,D,20240422,000000,10.2,10.22,10.14,10.21,158574,0
+NMCO.US,D,20240423,000000,10.24,10.25,10.16,10.18,186016,0
+NMCO.US,D,20240424,000000,10.19,10.24,10.15,10.22,132879,0
+NMCO.US,D,20240425,000000,10.1,10.15,10.052,10.13,88892,0
+NMCO.US,D,20240426,000000,10.12,10.19,10.115,10.16,103518,0
+NMCO.US,D,20240429,000000,10.17,10.21,10.14,10.2,118600,0
+NMCO.US,D,20240430,000000,10.13,10.19,10.1118,10.14,81993,0
+NMCO.US,D,20240501,000000,10.14,10.26,10.14,10.25,209372,0
+NMCO.US,D,20240502,000000,10.19,10.3,10.19,10.28,166110,0
+NMCO.US,D,20240503,000000,10.33,10.39,10.2629,10.39,143909,0
+NMCO.US,D,20240506,000000,10.37,10.46,10.35,10.42,119993,0
+NMCO.US,D,20240507,000000,10.46,10.57,10.425,10.57,151316,0
+NMCO.US,D,20240508,000000,10.55,10.64,10.5202,10.63,113055,0
+NMCO.US,D,20240509,000000,10.65,10.6695,10.581,10.65,66257,0
+NMCO.US,D,20240510,000000,10.59,10.68,10.5,10.6,172001,0
+NMCO.US,D,20240513,000000,10.62,10.6264,10.57,10.62,78328,0
+NMCO.US,D,20240514,000000,10.62,10.63,10.58,10.63,133747,0
+NMCO.US,D,20240515,000000,10.63,10.6998,10.585,10.63,163650,0
+NMCO.US,D,20240516,000000,10.63,10.696,10.6101,10.669,91549,0
+NMCO.US,D,20240517,000000,10.68,10.69,10.6,10.66,99613,0
+NMCO.US,D,20240520,000000,10.66,10.6672,10.58,10.6,108536,0
+NMCO.US,D,20240521,000000,10.65,10.67,10.56,10.58,115061,0
+NMCO.US,D,20240522,000000,10.53,10.5647,10.46,10.48,154068,0
+NMCO.US,D,20240523,000000,10.48,10.5393,10.4,10.45,94237,0
+NMCO.US,D,20240524,000000,10.5,10.55,10.43,10.46,119700,0
+NMCO.US,D,20240528,000000,10.5,10.56,10.43,10.46,166303,0
+NMCO.US,D,20240529,000000,10.42,10.45,10.3701,10.39,112966,0
+NMCO.US,D,20240530,000000,10.41,10.47,10.3787,10.39,92567,0
+NMCO.US,D,20240531,000000,10.44,10.52,10.4,10.48,96865,0
+NMCO.US,D,20240603,000000,10.57,10.63,10.55,10.6,86466,0
+NMCO.US,D,20240604,000000,10.76,10.8,10.6,10.68,318488,0
+NMCO.US,D,20240605,000000,10.7,10.87,10.69,10.8,157959,0
+NMCO.US,D,20240606,000000,10.8,10.89,10.75,10.87,274179,0
+NMCO.US,D,20240607,000000,10.81,10.8361,10.7306,10.82,105663,0
+NMCO.US,D,20240610,000000,10.81,10.89,10.79,10.83,136285,0
+NMCO.US,D,20240611,000000,10.82,10.93,10.82,10.9,140339,0
+NMCO.US,D,20240612,000000,10.97,11.03,10.85,10.88,191974,0
+NMCO.US,D,20240613,000000,10.95,11,10.925,11,125323,0
+NMCO.US,D,20240614,000000,10.9,11.06,10.9,11.05,236237,0
+NMCO.US,D,20240617,000000,11.05,11.0999,11.01,11.04,118777,0
+NMCO.US,D,20240618,000000,11.05,11.11,11.01,11.08,235582,0
+NMCO.US,D,20240620,000000,11.05,11.0999,11,11.02,73224,0
+NMCO.US,D,20240621,000000,11.05,11.05,10.92,10.99,107079,0
+NMCO.US,D,20240624,000000,11.04,11.05,10.95,10.97,143793,0
+NMCO.US,D,20240625,000000,11.01,11.035,10.94,11,144448,0
+NMCO.US,D,20240626,000000,11,11.03,10.965,10.98,210539,0
+NMCO.US,D,20240627,000000,10.99,11.07,10.93,10.93,242760,0
+NMCO.US,D,20240628,000000,10.94,11.045,10.94,11.03,299278,0
+NMCO.US,D,20240701,000000,10.98,11.0099,10.915,10.96,202816,0
+NMCO.US,D,20240702,000000,10.98,11.03,10.92,10.96,420460,0
+NMCO.US,D,20240703,000000,11.01,11.05,10.91,10.99,726652,0
+NMCO.US,D,20240705,000000,10.99,11.04,10.93,11.03,499195,0
+NMCO.US,D,20240708,000000,10.99,11.0299,10.96,11.01,533330,0
+NMCO.US,D,20240709,000000,11.05,11.07,10.98,11.01,460766,0
+NMCO.US,D,20240710,000000,11.11,11.11,10.97,11.02,826390,0
+NMCO.US,D,20240711,000000,11.06,11.17,11.06,11.11,376255,0
+NMCO.US,D,20240712,000000,11.09,11.22,11.09,11.2,128747,0
+NMCO.US,D,20240715,000000,11.18,11.18,11.01,11.04,144077,0
+NMCO.US,D,20240716,000000,11.05,11.09,11.03,11.06,234578,0
+NMCO.US,D,20240717,000000,11.05,11.07,11.02,11.07,146258,0
+NMCO.US,D,20240718,000000,11.09,11.09,10.97,11.01,97087,0
+NMCO.US,D,20240719,000000,10.98,11.0116,10.96,10.96,96537,0
+NMCO.US,D,20240722,000000,10.99,11.02,10.91,10.97,354574,0
+NMCO.US,D,20240723,000000,10.96,11.04,10.94,11,397176,0
+NMCO.US,D,20240724,000000,10.95,11,10.93,10.97,265880,0
+NMCO.US,D,20240725,000000,10.96,11.02,10.91,10.98,352226,0
+NMCO.US,D,20240726,000000,10.97,11.07,10.97,11.06,104055,0
+NMCO.US,D,20240729,000000,11.07,11.1004,11.03,11.03,149397,0
+NMCO.US,D,20240730,000000,11.04,11.0788,11,11.05,84807,0
+NMCO.US,D,20240731,000000,11.07,11.19,11.07,11.15,240498,0
+NMCO.US,D,20240801,000000,11.2,11.25,11.14,11.25,364076,0
+NMCO.US,D,20240802,000000,11.32,11.37,11.23,11.28,178195,0
+NMCO.US,D,20240805,000000,11.2,11.218,11.03,11.04,375469,0
+NMCO.US,D,20240806,000000,11.08,11.26,11.075,11.25,338274,0
+NMCO.US,D,20240807,000000,11.3,11.45,11.23,11.4,551237,0
+NMCO.US,D,20240808,000000,11.45,11.45,11.26,11.37,320397,0
+NMCO.US,D,20240809,000000,11.42,11.465,11.29,11.44,206278,0
+NMCO.US,D,20240812,000000,11.49,11.49,11.35,11.4,123548,0
+NMCO.US,D,20240813,000000,11.46,11.485,11.4,11.45,90996,0
+NMCO.US,D,20240814,000000,11.48,11.505,11.435,11.48,93844,0
+NMCO.US,D,20240815,000000,11.36,11.42,11.33,11.39,112631,0
+NMCO.US,D,20240816,000000,11.44,11.462,11.42,11.45,93006,0
+NMCO.US,D,20240819,000000,11.48,11.5,11.3639,11.41,161920,0
+NMCO.US,D,20240820,000000,11.47,11.47,11.35,11.41,148048,0
+NMCO.US,D,20240821,000000,11.45,11.4995,11.41,11.47,96307,0
+NMCO.US,D,20240822,000000,11.47,11.48,11.39,11.4,132207,0
+NMCO.US,D,20240823,000000,11.47,11.47,11.39,11.43,209271,0
+NMCO.US,D,20240826,000000,11.47,11.47,11.375,11.45,115731,0
+NMCO.US,D,20240827,000000,11.46,11.4677,11.38,11.44,211282,0
+NMCO.US,D,20240828,000000,11.41,11.5,11.3829,11.4,183718,0
+NMCO.US,D,20240829,000000,11.43,11.43,11.36,11.4,158365,0
+NMCO.US,D,20240830,000000,11.41,11.45,11.39,11.44,151331,0
+NMCO.US,D,20240903,000000,11.42,11.53,11.42,11.46,180680,0
+NMCO.US,D,20240904,000000,11.5,11.59,11.49,11.57,167807,0
+NMCO.US,D,20240905,000000,11.61,11.66,11.5552,11.63,129742,0
+NMCO.US,D,20240906,000000,11.68,11.765,11.655,11.74,119405,0
+NMCO.US,D,20240909,000000,11.75,11.87,11.7401,11.86,119907,0
+NMCO.US,D,20240910,000000,11.9,11.9,11.765,11.87,147286,0
+NMCO.US,D,20240911,000000,11.88,11.94,11.81,11.93,120840,0
+NMCO.US,D,20240912,000000,11.89,12.18,11.84,12.14,290187,0
+NMCO.US,D,20240913,000000,12.12,12.199,12.01,12.01,174007,0
+NMCO.US,D,20240916,000000,12.01,12.01,11.94,11.96,135089,0
+NMCO.US,D,20240917,000000,11.99,12.04,11.74,11.77,301529,0
+NMCO.US,D,20240918,000000,11.81,11.875,11.725,11.81,87502,0
+NMCO.US,D,20240919,000000,11.82,11.88,11.78,11.79,149120,0
+NMCO.US,D,20240920,000000,11.82,11.86,11.79,11.82,89176,0
+NMCO.US,D,20240923,000000,11.8,11.8,11.72,11.77,103334,0
+NMCO.US,D,20240924,000000,11.76,11.76,11.61,11.66,204952,0
+NMCO.US,D,20240925,000000,11.7,11.7,11.6,11.63,117322,0
+NMCO.US,D,20240926,000000,11.66,11.66,11.53,11.53,135747,0
+NMCO.US,D,20240927,000000,11.55,11.69,11.55,11.61,145328,0
+NMCO.US,D,20240930,000000,11.65,11.67,11.61,11.67,123897,0
+NMCO.US,D,20241001,000000,11.7,11.8399,11.65,11.78,275300,0
+NMCO.US,D,20241002,000000,11.73,11.76,11.67,11.76,188630,0
+NMCO.US,D,20241003,000000,11.74,11.83,11.715,11.76,197779,0
+NMCO.US,D,20241004,000000,11.69,11.73,11.65,11.73,109719,0
+NMCO.US,D,20241007,000000,11.69,11.72,11.6,11.67,237467,0
+NMCO.US,D,20241008,000000,11.7,11.73,11.67,11.69,147110,0
+NMCO.US,D,20241009,000000,11.7,11.7,11.6,11.66,116186,0
+NMCO.US,D,20241010,000000,11.69,11.73,11.6323,11.6508,130000,0
+NMCO.US,D,20241011,000000,11.69,11.74,11.64,11.64,158196,0
+NMCO.US,D,20241014,000000,11.64,11.645,11.56,11.58,170383,0
+NMCO.US,D,20241015,000000,11.59,11.59,11.53,11.58,298604,0
+NMCO.US,D,20241016,000000,11.66,11.66,11.54,11.59,176534,0
+NMCO.US,D,20241017,000000,11.6,11.62,11.48,11.55,296297,0
+NMCO.US,D,20241018,000000,11.6,11.63,11.55,11.57,107416,0
+NMCO.US,D,20241021,000000,11.57,11.57,11.48,11.48,138389,0
+NMCO.US,D,20241022,000000,11.51,11.5103,11.43,11.45,79744,0
+NMCO.US,D,20241023,000000,11.42,11.42,11.18,11.2,266240,0
+NMCO.US,D,20241024,000000,11.2,11.2,11.05,11.1,236590,0
+NMCO.US,D,20241025,000000,11.1,11.165,11.06,11.08,204892,0
+NMCO.US,D,20241028,000000,11.09,11.14,11.02,11.03,145641,0
+NMCO.US,D,20241029,000000,10.98,11.03,10.95,10.96,310472,0
+NMCO.US,D,20241030,000000,10.98,11.1,10.93,11.03,331163,0
+NMCO.US,D,20241031,000000,10.99,11.14,10.99,11.1,198659,0
+NMCO.US,D,20241101,000000,11.1,11.21,11.03,11.05,157392,0
+NMCO.US,D,20241104,000000,11.08,11.138,11.04,11.06,161298,0
+NMCO.US,D,20241105,000000,11.1,11.2,11.1,11.19,130408,0
+NMCO.US,D,20241106,000000,11.17,11.17,10.98,11.04,415129,0
+NMCO.US,D,20241107,000000,11.14,11.22,11.04,11.17,214689,0
+NMCO.US,D,20241108,000000,11.27,11.27,11.15,11.24,270850,0
+NMCO.US,D,20241111,000000,11.24,11.37,11.21,11.28,183220,0
+NMCO.US,D,20241112,000000,11.2388,11.275,11.04,11.08,190165,0
+NMCO.US,D,20241113,000000,11.19,11.22,11.13,11.16,128357,0
+NMCO.US,D,20241114,000000,11.2234,11.23,11.1,11.16,169395,0
+NMCO.US,D,20241115,000000,11.1,11.12,10.971979,11.1,206143,0
+NMCO.US,D,20241118,000000,11.1,11.15,11.05,11.09,162936,0
+NMCO.US,D,20241119,000000,11.1089,11.1488,11.04,11.1,302916,0
+NMCO.US,D,20241120,000000,11.0499,11.1,11.03,11.03,260545,0
+NMCO.US,D,20241121,000000,11.04,11.09,11,11.05,235051,0
+NMCO.US,D,20241122,000000,11.0758,11.08,10.96,11.01,155431,0
+NMCO.US,D,20241125,000000,11.1142,11.1799,11.0441,11.1,241188,0
+NMCO.US,D,20241126,000000,11.115,11.14,11,11.07,234731,0
+NMCO.US,D,20241127,000000,11.08,11.23,11.07,11.21,365961,0
+NMCO.US,D,20241129,000000,11.28,11.32,11.245,11.32,70070,0
+NMCO.US,D,20241202,000000,11.32,11.35,11.26,11.31,268049,0
+NMCO.US,D,20241203,000000,11.33,11.38,11.24,11.25,171675,0
+NMCO.US,D,20241204,000000,11.26,11.31,11.24,11.28,148003,0
+NMCO.US,D,20241205,000000,11.32,11.36,11.22,11.24,223305,0
+NMCO.US,D,20241206,000000,11.265,11.29,11.18,11.23,144484,0
+NMCO.US,D,20241209,000000,11.23,11.27,11.13,11.16,314365,0
+NMCO.US,D,20241210,000000,11.14,11.18,11.06,11.15,376582,0
+NMCO.US,D,20241211,000000,11.17,11.25,11.13,11.17,283172,0
+NMCO.US,D,20241212,000000,11.2,11.2,11.03,11.06,291890,0
+NMCO.US,D,20241213,000000,11.025,11.06,10.87,10.91,223332,0
+NMCO.US,D,20241216,000000,10.9,10.915,10.74,10.78,367568,0
+NMCO.US,D,20241217,000000,10.76,10.785,10.66,10.69,453732,0
+NMCO.US,D,20241218,000000,10.71,10.73,10.55,10.59,483519,0
+NMCO.US,D,20241219,000000,10.5565,10.595,10.4,10.44,770783,0
+NMCO.US,D,20241220,000000,10.48,10.54,10.44,10.48,600358,0
+NMCO.US,D,20241223,000000,10.45,10.48,10.38,10.46,623855,0
+NMCO.US,D,20241224,000000,10.42,10.49,10.41,10.48,255912,0
+NMCO.US,D,20241226,000000,10.49,10.56,10.45,10.52,401843,0
+NMCO.US,D,20241227,000000,10.53,10.56,10.45,10.52,513733,0
+NMCO.US,D,20241230,000000,10.52,10.61,10.46,10.5,639227,0
+NMCO.US,D,20241231,000000,10.51,10.65,10.48,10.61,621704,0
+NMCO.US,D,20250102,000000,10.6437,10.73,10.63,10.7,125689,0
+NMCO.US,D,20250103,000000,10.64,10.79,10.64,10.76,164114,0
+NMCO.US,D,20250106,000000,10.78,10.8,10.69,10.79,134916,0
+NMCO.US,D,20250107,000000,10.7913,10.82,10.62,10.72,153652,0
+NMCO.US,D,20250108,000000,10.7178,10.75,10.68,10.734,120847,0
+NMCO.US,D,20250110,000000,10.675,10.7255,10.64,10.67,98494,0
+NMCO.US,D,20250113,000000,10.69,10.725,10.6201,10.69,113017,0
+NMCO.US,D,20250114,000000,10.66,10.74,10.5973,10.68,64024,0
+NMCO.US,D,20250115,000000,10.678,10.75,10.65,10.75,134998,0
+NMCO.US,D,20250116,000000,10.7442,10.81,10.68,10.75,116483,0
+NMCO.US,D,20250117,000000,10.8174,10.82,10.75,10.79,56773,0
+NMCO.US,D,20250121,000000,10.8197,10.89,10.76,10.83,112656,0
+NMCO.US,D,20250122,000000,10.84,10.89,10.73,10.85,145812,0
+NMCO.US,D,20250123,000000,10.79,10.86,10.73,10.79,180031,0
+NMCO.US,D,20250124,000000,10.78,10.88,10.69,10.82,141747,0
+NMCO.US,D,20250127,000000,10.78,10.98,10.76,10.91,125505,0
+NMCO.US,D,20250128,000000,10.88,10.94,10.83,10.92,69074,0
+NMCO.US,D,20250129,000000,10.9201,10.96,10.87,10.91,104599,0
+NMCO.US,D,20250130,000000,10.95,11.02,10.92,11,112248,0
+NMCO.US,D,20250131,000000,10.96,11.02,10.95,11.01,161969,0
+NMCO.US,D,20250203,000000,10.995,11.12,10.995,11.06,155202,0
+NMCO.US,D,20250204,000000,11.04,11.14,11.04,11.13,238632,0
+NMCO.US,D,20250205,000000,11.155,11.21,11.14,11.16,157104,0
+NMCO.US,D,20250206,000000,11.2,11.225,11.1281,11.21,134855,0
+NMCO.US,D,20250207,000000,11.2193,11.23,11.11,11.19,102995,0
+NMCO.US,D,20250210,000000,11.19,11.24,11.18,11.19,89804,0
+NMCO.US,D,20250211,000000,11.19,11.23,11.16,11.2,125932,0
+NMCO.US,D,20250212,000000,10.97,11.12,10.96,11.05,210911,0
+NMCO.US,D,20250213,000000,11.06,11.19,11.05,11.15,168812,0
+NMCO.US,D,20250214,000000,11.19,11.24,11.09,11.17,101585,0
+NMCO.US,D,20250218,000000,11.16,11.2,11.0896,11.15,99731,0
+NMCO.US,D,20250219,000000,11.1,11.18,11,11.09,292466,0
+NMCO.US,D,20250220,000000,11.08,11.115,11.03,11.08,120470,0
+NMCO.US,D,20250221,000000,11.11,11.13,11.0401,11.11,85176,0
+NMCO.US,D,20250224,000000,11.12,11.2,11.07,11.085,67425,0
+NMCO.US,D,20250225,000000,11.16,11.18,11.14,11.178,88629,0
+NMCO.US,D,20250226,000000,11.185,11.27,11.18,11.21,151940,0
+NMCO.US,D,20250227,000000,11.19,11.28,11.06,11.17,122229,0
+NMCO.US,D,20250228,000000,11.21,11.26,11.1306,11.24,109866,0
+NMCO.US,D,20250303,000000,11.2891,11.32,11.2,11.23,219179,0
+NMCO.US,D,20250304,000000,11.2951,11.2951,11.1006,11.17,117945,0
+NMCO.US,D,20250305,000000,11.15,11.27,11.05,11.2,194822,0
+NMCO.US,D,20250306,000000,11.12,11.19,11.09,11.09,53127,0
+NMCO.US,D,20250307,000000,11.1499,11.15,11.05,11.09,102875,0
+NMCO.US,D,20250310,000000,11.145,11.145,11.05,11.07,125910,0
+NMCO.US,D,20250311,000000,11.0985,11.0985,11.02,11.03,74148,0
+NMCO.US,D,20250312,000000,11.05,11.05,10.91,10.95,115416,0
+NMCO.US,D,20250313,000000,10.9206,11.08,10.9,11.05,132725,0
+NMCO.US,D,20250314,000000,10.97,11.0015,10.86,10.92,64548,0
+NMCO.US,D,20250317,000000,10.89,10.96,10.85,10.87,91753,0
+NMCO.US,D,20250318,000000,10.8997,10.9,10.77,10.82,83947,0
+NMCO.US,D,20250319,000000,10.76,10.85,10.68,10.77,222615,0
+NMCO.US,D,20250320,000000,10.79,10.85,10.765,10.82,96897,0
+NMCO.US,D,20250321,000000,10.8496,10.94,10.8496,10.87,62746,0
+NMCO.US,D,20250324,000000,10.9178,10.94,10.8,10.88,83854,0
+NMCO.US,D,20250325,000000,10.89,10.94,10.78,10.81,125451,0
+NMCO.US,D,20250326,000000,10.77,10.7732,10.66,10.68,134623,0
+NMCO.US,D,20250327,000000,10.6813,10.69,10.62,10.66,87774,0
+NMCO.US,D,20250328,000000,10.6697,10.69,10.63,10.67,125661,0
+NMCO.US,D,20250331,000000,10.65,10.7,10.55,10.7,367698,0
+NMCO.US,D,20250401,000000,10.7689,10.77,10.6985,10.75,145726,0
+NMCO.US,D,20250402,000000,10.73,10.79,10.6116,10.74,156903,0
+NMCO.US,D,20250403,000000,10.73,10.78,10.6669,10.7,103780,0
+NMCO.US,D,20250404,000000,10.7099,10.71,10.5,10.55,189723,0
+NMCO.US,D,20250407,000000,10.48,10.5,10.14,10.21,465638,0
+NMCO.US,D,20250408,000000,10.33,10.44,10.03,10.06,380629,0
+NMCO.US,D,20250409,000000,9.93,10.2592,9.6932,10.23,752425,0
+NMCO.US,D,20250410,000000,10.1028,10.19,9.93,9.96,207653,0
+NMCO.US,D,20250411,000000,10.035,10.1,9.81,9.86,308401,0
+NMCO.US,D,20250414,000000,9.99,10.025,9.9201,9.96,194967,0
+NMCO.US,D,20250415,000000,9.982,10.04,9.95,9.97,221724,0
+NMCO.US,D,20250416,000000,9.97,10.0199,9.9,9.95,297831,0
+NMCO.US,D,20250417,000000,9.98,10.04,9.93,9.94,198245,0
+NMCO.US,D,20250421,000000,9.92,9.965,9.73,9.74,295359,0
+NMCO.US,D,20250422,000000,9.805,9.8808,9.75,9.79,246885,0
+NMCO.US,D,20250423,000000,9.89,10.0381,9.85,9.9,237360,0
+NMCO.US,D,20250424,000000,9.94,10.13,9.94,10.1,290052,0
+NMCO.US,D,20250425,000000,10.120102,10.16,10.08,10.14,128991,0
+NMCO.US,D,20250428,000000,10.1201,10.17,10.04,10.15,151594,0
+NMCO.US,D,20250429,000000,10.12,10.2004,10.09,10.2,234740,0
+NMCO.US,D,20250430,000000,10.1115,10.26,10.1115,10.26,241927,0
+NMCO.US,D,20250501,000000,10.29,10.41,10.24,10.26,255496,0
+NMCO.US,D,20250502,000000,10.363,10.363,10.23,10.24,177279,0
+NMCO.US,D,20250505,000000,10.22,10.255,10.18,10.23,215170,0
+NMCO.US,D,20250506,000000,10.22,10.35,10.16,10.25,182399,0
+NMCO.US,D,20250507,000000,11.2,11.2,10.2755,10.3,171527,0
+NMCO.US,D,20250508,000000,10.325,10.35,10.29,10.32,181707,0
+NMCO.US,D,20250509,000000,10.34,10.36,10.27,10.33,129039,0
+NMCO.US,D,20250512,000000,10.4,10.4,10.29,10.31,94048,0
+NMCO.US,D,20250513,000000,10.35,10.44,10.3211,10.41,141479,0
+NMCO.US,D,20250514,000000,10.35,10.46,10.35,10.38,177608,0
+NMCO.US,D,20250515,000000,10.35,10.485,10.345,10.45,136104,0
+NMCO.US,D,20250516,000000,10.49,10.51,10.43,10.48,76966,0
+NMCO.US,D,20250519,000000,10.41,10.61,10.38,10.53,138437,0
+NMCO.US,D,20250520,000000,10.52,10.52,10.4,10.45,75148,0
+NMCO.US,D,20250521,000000,10.3835,10.42,10.12,10.17,251356,0
+NMCO.US,D,20250522,000000,10.17,10.26,10.1,10.24,134922,0
+NMCO.US,D,20250523,000000,10.28,10.3325,10.245,10.31,62737,0
+NMCO.US,D,20250527,000000,10.39,10.45,10.3382,10.45,152624,0
+NMCO.US,D,20250528,000000,10.46,10.55,10.36,10.45,69943,0
+NMCO.US,D,20250529,000000,10.51,10.51,10.45,10.5,98186,0
+NMCO.US,D,20250530,000000,10.53,10.54,10.4605,10.54,139059,0
+NMCO.US,D,20250602,000000,10.52,10.6,10.5,10.57,187498,0
+NMCO.US,D,20250603,000000,10.62,10.62,10.5,10.53,120512,0
+NMCO.US,D,20250604,000000,10.585,10.6,10.47,10.5,215039,0
+NMCO.US,D,20250605,000000,10.54,10.6,10.51,10.56,109059,0
+NMCO.US,D,20250606,000000,10.54,10.54,10.485,10.51,88691,0
+NMCO.US,D,20250609,000000,10.54,10.59,10.515,10.57,101975,0
+NMCO.US,D,20250610,000000,10.6,10.64,10.46,10.6,167448,0
+NMCO.US,D,20250611,000000,10.64,10.68,10.5999,10.61,214959,0
+NMCO.US,D,20250612,000000,10.66,10.7,10.5923,10.62,160928,0
+NMCO.US,D,20250613,000000,10.545,10.5757,10.49,10.54,129698,0
+NMCO.US,D,20250616,000000,10.54,10.5729,10.44,10.47,188499,0
+NMCO.US,D,20250617,000000,10.505,10.53,10.41,10.44,149312,0
+NMCO.US,D,20250618,000000,10.49,10.5,10.35,10.38,189819,0
+NMCO.US,D,20250620,000000,10.5,10.58,10.35,10.4,106987,0
+NMCO.US,D,20250623,000000,10.4,10.45,10.35,10.45,119326,0
+NMCO.US,D,20250624,000000,10.45,10.54,10.4325,10.49,155763,0
+NMCO.US,D,20250625,000000,10.4823,10.55,10.44,10.51,72383,0
+NMCO.US,D,20250626,000000,10.5626,10.64,10.56,10.64,165867,0
+NMCO.US,D,20250627,000000,10.6,10.72,10.58,10.64,234883,0
+NMCO.US,D,20250630,000000,10.675,10.83,10.6647,10.73,206271,0
+NMCO.US,D,20250701,000000,10.8,10.91,10.763,10.84,318684,0
+NMCO.US,D,20250702,000000,10.86,10.873,10.7599,10.79,217539,0
+NMCO.US,D,20250703,000000,10.82,10.88,10.77,10.78,84121,0
+NMCO.US,D,20250707,000000,10.8,10.8,10.66,10.7,217916,0
+NMCO.US,D,20250708,000000,10.62,10.65,10.595,10.63,176062,0
+NMCO.US,D,20250709,000000,10.63,10.65,10.59,10.6,212803,0
+NMCO.US,D,20250710,000000,10.6,10.66,10.55,10.58,148549,0
+NMCO.US,D,20250711,000000,10.56,10.56,10.41,10.52,251688,0
+NMCO.US,D,20250714,000000,10.505,10.55,10.43,10.53,101977,0
+NMCO.US,D,20250715,000000,10.5001,10.52,10.39,10.44,85243,0
+NMCO.US,D,20250716,000000,10.425,10.47,10.31,10.31,133392,0
+NMCO.US,D,20250717,000000,10.31,10.31,10.1841,10.21,133465,0
+NMCO.US,D,20250718,000000,10.2184,10.2271,10.16,10.16,160690,0
+NMCO.US,D,20250721,000000,10.195,10.24,9.99,10.04,293290,0
+NMCO.US,D,20250722,000000,10.06,10.11,10.02,10.11,200686,0
+NMCO.US,D,20250723,000000,10.0625,10.11,9.9601,10.01,292102,0
+NMCO.US,D,20250724,000000,10.015,10.06,9.96,10.05,184092,0
+NMCO.US,D,20250725,000000,10.051,10.1,10,10.09,130442,0
+NMCO.US,D,20250728,000000,10.1,10.14,10.0239,10.07,170534,0
+NMCO.US,D,20250729,000000,10.11,10.118,10,10.02,169145,0
+NMCO.US,D,20250730,000000,10,10.055,9.95,9.99,179289,0
+NMCO.US,D,20250731,000000,10.025,10.07,10,10.04,264518,0
+NMCO.US,D,20250801,000000,10.1,10.19,10.07,10.16,205291,0
+NMCO.US,D,20250804,000000,10.1652,10.2,10.12,10.17,154129,0
+NMCO.US,D,20250805,000000,10.22,10.28,10.19,10.21,192192,0
+NMCO.US,D,20250806,000000,10.22,10.26,10.18,10.22,141604,0
+NMCO.US,D,20250807,000000,10.23,10.25,10.14,10.16,168360,0
+NMCO.US,D,20250808,000000,10.1776,10.22,10.15,10.21,145307,0
+NMCO.US,D,20250811,000000,10.24,10.285,10.2101,10.26,178077,0
+NMCO.US,D,20250812,000000,10.28,10.3191,10.21,10.25,229321,0
+NMCO.US,D,20250813,000000,10.35,10.35,10.3,10.32,136281,0
+NMCO.US,D,20250814,000000,10.38,10.4,10.33,10.35,148659,0
+NMCO.US,D,20250815,000000,10.34,10.3452,10.28,10.3,119804,0
+NMCO.US,D,20250818,000000,10.3,10.34,10.25,10.26,221959,0
+NMCO.US,D,20250819,000000,10.25,10.29,10.19,10.2,190907,0
+NMCO.US,D,20250820,000000,10.2,10.21,10.1,10.14,172548,0
+NMCO.US,D,20250821,000000,10.104,10.14,10.08,10.08,205606,0
+NMCO.US,D,20250822,000000,10.12,10.25,10.094,10.21,261177,0
+NMCO.US,D,20250825,000000,10.27,10.28,10.22,10.25,127806,0
+NMCO.US,D,20250826,000000,10.31,10.31,10.22,10.24,162031,0
+NMCO.US,D,20250827,000000,10.25,10.31,10.23,10.26,191262,0
+NMCO.US,D,20250828,000000,10.27,10.29,10.25,10.29,134069,0
+NMCO.US,D,20250829,000000,10.31,10.35,10.2609,10.34,262392,0
+NMCO.US,D,20250902,000000,10.2545,10.37,10.2545,10.33,207860,0
+NMCO.US,D,20250903,000000,10.33,10.37,10.2923,10.35,171567,0
+NMCO.US,D,20250904,000000,10.35,10.39,10.34,10.38,79393,0
+NMCO.US,D,20250905,000000,10.45,10.55,10.4233,10.55,181803,0
+NMCO.US,D,20250908,000000,10.6,10.68,10.59,10.66,129398,0
+NMCO.US,D,20250909,000000,10.7,10.75,10.66,10.75,244889,0
+NMCO.US,D,20250910,000000,10.78,10.825,10.7,10.75,285816,0
+NMCO.US,D,20250911,000000,10.8,10.84,10.75,10.83,203170,0
+NMCO.US,D,20250912,000000,10.785,10.86,10.7809,10.84,121548,0
+NMCO.US,D,20250915,000000,10.8,10.9,10.8,10.9,102783,0
+NMCO.US,D,20250916,000000,10.9,10.92,10.86,10.91,100197,0
+NMCO.US,D,20250917,000000,10.9,10.93,10.81,10.87,161562,0
+NMCO.US,D,20250918,000000,10.9,10.94,10.84,10.9,188360,0
+NMCO.US,D,20250919,000000,10.9101,10.93,10.86,10.9,241464,0
+NMCO.US,D,20250922,000000,10.88,10.92,10.83,10.91,77001,0
+NMCO.US,D,20250923,000000,10.91,10.94,10.86,10.88,148423,0
+NMCO.US,D,20250924,000000,10.909,10.91,10.83,10.87,82097,0
+NMCO.US,D,20250925,000000,10.87,10.91,10.84,10.9,182540,0
+NMCO.US,D,20250926,000000,10.8991,10.9,10.84,10.9,97110,0
+NMCO.US,D,20250929,000000,10.885,10.93,10.68,10.82,177876,0
+NMCO.US,D,20250930,000000,10.82,10.8799,10.81,10.86,113406,0
+NMCO.US,D,20251001,000000,10.895,10.99,10.8301,10.9,224967,0
+NMCO.US,D,20251002,000000,10.92,10.92,10.78,10.83,91449,0
+NMCO.US,D,20251003,000000,10.85,10.85,10.74,10.81,183094,0
+NMCO.US,D,20251006,000000,10.8,10.84,10.74,10.76,170125,0
+NMCO.US,D,20251007,000000,10.77,10.82,10.738459,10.79,134399,0
+NMCO.US,D,20251008,000000,10.82,10.87,10.78,10.86,119500,0
+NMCO.US,D,20251009,000000,10.8609,10.89,10.82,10.89,110648,0
+NMCO.US,D,20251010,000000,10.9,10.91,10.76,10.8,114459,0
+NMCO.US,D,20251013,000000,10.86,10.93,10.785,10.93,89835,0
+NMCO.US,D,20251014,000000,10.88,10.91,10.81,10.88,58258,0
+NMCO.US,D,20251015,000000,10.85,10.88,10.8118,10.86,77823,0
+NMCO.US,D,20251016,000000,10.86,10.86,10.81,10.86,59112,0
+NMCO.US,D,20251017,000000,10.84,10.85,10.75,10.81,125026,0
+NMCO.US,D,20251020,000000,10.82,10.93,10.8,10.93,78543,0
+NMCO.US,D,20251021,000000,10.94,10.98,10.88,10.91,119627,0
+NMCO.US,D,20251022,000000,10.94,10.95,10.71,10.77,206593,0
+NMCO.US,D,20251023,000000,10.781,10.8136,10.6,10.64,262135,0
+NMCO.US,D,20251024,000000,10.69,10.74,10.65,10.72,129354,0
+NMCO.US,D,20251027,000000,10.8,10.823,10.7,10.77,107189,0
+NMCO.US,D,20251028,000000,10.77,10.82,10.72,10.76,162107,0
+NMCO.US,D,20251029,000000,10.78,10.82,10.75,10.81,136831,0
+NMCO.US,D,20251030,000000,10.77,10.79,10.67,10.78,185687,0
+NMCO.US,D,20251031,000000,10.79,10.94,10.78,10.93,133153,0
+NMCO.US,D,20251103,000000,10.955,10.96,10.83,10.93,174613,0
+NMCO.US,D,20251104,000000,10.9245,10.97,10.8727,10.94,140494,0
+NMCO.US,D,20251105,000000,10.881,10.97,10.87,10.93,163147,0
+NMCO.US,D,20251106,000000,10.94,10.94,10.89,10.89,122883,0
+NMCO.US,D,20251107,000000,10.88,10.92,10.852,10.9,123607,0
+NMCO.US,D,20251110,000000,10.9,10.9,10.79,10.86,144208,0
+NMCO.US,D,20251111,000000,10.9,10.95,10.84,10.95,149372,0
+NMCO.US,D,20251112,000000,10.93,10.96,10.86,10.96,148484,0
+NMCO.US,D,20251113,000000,10.88,10.94,10.88,10.9,101003,0
+NMCO.US,D,20251114,000000,10.85,10.92,10.75,10.86,154640,0
+NMCO.US,D,20251117,000000,10.83,10.88,10.82,10.83,86500,0
+NMCO.US,D,20251118,000000,10.805,10.84,10.75,10.82,106249,0
+NMCO.US,D,20251119,000000,10.785,10.82,10.66,10.74,187642,0
+NMCO.US,D,20251120,000000,10.69,10.7,10.58,10.58,107811,0
+NMCO.US,D,20251121,000000,10.58,10.6,10.46,10.53,159678,0
+NMCO.US,D,20251124,000000,10.51,10.5698,10.5,10.52,198584,0
+NMCO.US,D,20251125,000000,10.54,10.63,10.5,10.62,280094,0
+NMCO.US,D,20251126,000000,10.6577,10.67,10.52,10.6,218023,0
+NMCO.US,D,20251128,000000,10.5876,10.6561,10.5293,10.65,114749,0
+NMCO.US,D,20251201,000000,10.6399,10.68,10.55,10.63,213758,0
+NMCO.US,D,20251202,000000,10.645,10.66,10.59,10.62,213320,0
+NMCO.US,D,20251203,000000,10.6,10.7,10.6,10.66,201902,0
+NMCO.US,D,20251204,000000,10.6604,10.74,10.66,10.71,185760,0
+NMCO.US,D,20251205,000000,10.6994,10.76,10.6934,10.75,100835,0
+NMCO.US,D,20251208,000000,10.75,10.78,10.67,10.78,273065,0
+NMCO.US,D,20251209,000000,10.745,10.77,10.71,10.74,232247,0
+NMCO.US,D,20251210,000000,10.743,10.755,10.6,10.68,324923,0
+NMCO.US,D,20251211,000000,10.65,10.72,10.63,10.64,134884,0
+NMCO.US,D,20251212,000000,10.63,10.69,10.57,10.6,188571,0
+NMCO.US,D,20251215,000000,10.6112,10.6112,10.46,10.54,196454,0
+NMCO.US,D,20251216,000000,10.51,10.5544,10.39,10.42,275881,0
+NMCO.US,D,20251217,000000,10.41,10.44,10.3,10.31,455537,0
+NMCO.US,D,20251218,000000,10.37,10.39,10.25,10.31,503839,0
+NMCO.US,D,20251219,000000,10.32,10.34,10.21,10.29,378704,0
+NMCO.US,D,20251222,000000,10.3,10.335,10.24,10.3,354901,0
+NMCO.US,D,20251223,000000,10.27,10.2808,10.16,10.19,665310,0
+NMCO.US,D,20251224,000000,10.21,10.25,10.18,10.22,230081,0
+NMCO.US,D,20251226,000000,10.225,10.24,10.15,10.22,371343,0
+NMCO.US,D,20251229,000000,10.19,10.25,10.17,10.22,483666,0
+NMCO.US,D,20251230,000000,10.2099,10.33,10.2,10.33,706801,0
+NMCO.US,D,20251231,000000,10.35,10.36,10.17,10.23,721409,0
+NMCO.US,D,20260102,000000,10.27,10.27,10.21,10.26,132636,0
+NMCO.US,D,20260105,000000,10.27,10.31,10.25,10.29,182422,0
+NMCO.US,D,20260106,000000,10.31,10.34,10.31,10.33,111447,0
+NMCO.US,D,20260107,000000,10.33,10.41,10.33,10.4,224916,0
+NMCO.US,D,20260108,000000,10.39,10.42,10.36,10.4,151253,0
+NMCO.US,D,20260109,000000,10.425,10.5,10.4,10.49,190735,0
+NMCO.US,D,20260112,000000,10.5299,10.56,10.39,10.56,114673,0
+NMCO.US,D,20260113,000000,10.5738,10.65,10.52,10.59,171665,0
+NMCO.US,D,20260114,000000,10.6,10.62,10.55,10.6,122050,0
+NMCO.US,D,20260115,000000,10.51,10.55,10.48,10.53,119354,0
+NMCO.US,D,20260116,000000,10.51,10.57,10.5,10.52,158658,0
+NMCO.US,D,20260120,000000,10.44,10.54,10.44,10.49,214554,0
+NMCO.US,D,20260121,000000,10.523,10.6,10.43,10.58,270357,0
+NMCO.US,D,20260122,000000,10.58,10.6,10.4201,10.51,113434,0
+NMCO.US,D,20260123,000000,10.54,10.62,10.48,10.59,258685,0
+NMCO.US,D,20260126,000000,10.57,10.6,10.44,10.57,178997,0
+NMCO.US,D,20260127,000000,10.5395,10.64,10.52,10.6,183159,0
+NMCO.US,D,20260128,000000,10.55,10.6385,10.55,10.61,107013,0
+NMCO.US,D,20260129,000000,10.59,10.64,10.52,10.64,168584,0
+NMCO.US,D,20260130,000000,10.6,10.6894,10.55,10.68,150979,0
+NMCO.US,D,20260202,000000,10.6999,10.7,10.61,10.69,174576,0
+NMCO.US,D,20260203,000000,10.71,10.7991,10.69,10.74,174406,0
+NMCO.US,D,20260204,000000,10.74,10.76,10.64,10.7,104268,0
+NMCO.US,D,20260205,000000,10.72,10.72,10.65,10.7,101599,0
+NMCO.US,D,20260206,000000,10.7,10.78,10.67,10.78,167992,0
+NMCO.US,D,20260209,000000,10.7805,10.8,10.75,10.8,120270,0
+NMCO.US,D,20260210,000000,10.775,10.8,10.77,10.78,86616,0
+NMCO.US,D,20260211,000000,10.775,10.81,10.74,10.81,114894,0
+NMCO.US,D,20260212,000000,10.79,10.8,10.77,10.79,137201,0
+NMCO.US,D,20260213,000000,10.73,10.75,10.69,10.73,127259,0
+NMCO.US,D,20260217,000000,10.73,10.78,10.69,10.78,108880,0
+NMCO.US,D,20260218,000000,10.747,10.8,10.747,10.8,172336,0
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/nms.us.txt b/daily/us/nyse stocks/2/nms.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ddd8b94923ee28148c846b3a0dc2eff9f87ec619
--- /dev/null
+++ b/daily/us/nyse stocks/2/nms.us.txt	
@@ -0,0 +1,2827 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NMS.US,D,20141010,000000,10.3486,10.3486,10.3193,10.3328,5749.5523688555,0
+NMS.US,D,20141013,000000,10.4816,10.54,10.3486,10.4534,20383.561465049,0
+NMS.US,D,20141014,000000,10.2474,10.411,10.2474,10.3281,19278.273768963,0
+NMS.US,D,20141015,000000,10.4624,10.4624,10.3486,10.4624,893.48372827888,0
+NMS.US,D,20141016,000000,10.411,10.4242,10.3281,10.4242,16290.398378424,0
+NMS.US,D,20141017,000000,10.4464,10.4464,10.3124,10.3124,3705.541262045,0
+NMS.US,D,20141020,000000,10.1733,10.2405,10.1412,10.1481,15678.634490821,0
+NMS.US,D,20141021,000000,10.1481,10.1733,10.0723,10.1481,44022.323716904,0
+NMS.US,D,20141022,000000,10.081,10.1062,9.81057,10.0168,59859.297096282,0
+NMS.US,D,20141023,000000,9.83778,9.97487,9.83778,9.8768,45628.332443681,0
+NMS.US,D,20141024,000000,10.0031,10.0031,9.8981,9.8981,11192.70870661,0
+NMS.US,D,20141027,000000,10.0986,10.0986,9.8981,10.0089,4820.0825295413,0
+NMS.US,D,20141028,000000,10.1412,10.3281,10.1062,10.2123,61307.995109106,0
+NMS.US,D,20141029,000000,10.2326,10.3846,10.0508,10.1589,73848.640717642,0
+NMS.US,D,20141030,000000,10.0654,10.1481,10.0654,10.1412,7054.3059375389,0
+NMS.US,D,20141031,000000,10.0294,10.1733,9.96919,10.0576,13740.525367916,0
+NMS.US,D,20141103,000000,10.0654,10.2551,10.0654,10.1267,21049.818606506,0
+NMS.US,D,20141104,000000,10.1198,10.2326,10.0916,10.1198,32882.051914945,0
+NMS.US,D,20141105,000000,10.0508,10.3416,10.0508,10.2054,35056.641196084,0
+NMS.US,D,20141106,000000,9.98862,10.6559,9.98862,10.6343,68828.064140903,0
+NMS.US,D,20141107,000000,10.411,10.5556,10.411,10.5207,16968.993615092,0
+NMS.US,D,20141110,000000,10.5342,10.54,10.4746,10.54,6552.5567322454,0
+NMS.US,D,20141111,000000,10.47,10.5108,10.4464,10.4464,11497.04838851,0
+NMS.US,D,20141112,000000,10.5197,10.5692,10.3638,10.389,9393.4031548397,0
+NMS.US,D,20141113,000000,10.4162,10.4242,10.3638,10.3836,9898.2368839364,0
+NMS.US,D,20141114,000000,10.411,10.4242,10.2989,10.4242,4221.6849117527,0
+NMS.US,D,20141118,000000,10.2989,10.4242,10.2173,10.3174,23788.875743599,0
+NMS.US,D,20141119,000000,10.411,10.411,10.2173,10.2531,7866.563872338,0
+NMS.US,D,20141120,000000,10.3261,10.5858,9.92134,9.97875,48845.490770248,0
+NMS.US,D,20141121,000000,10.0624,10.1238,9.99938,10.0548,17170.515836891,0
+NMS.US,D,20141124,000000,10.1238,10.1238,10.0624,10.1179,3183.2285647313,0
+NMS.US,D,20141125,000000,10.1179,10.1782,10.0906,10.1647,9503.4178371481,0
+NMS.US,D,20141126,000000,10.1647,10.2618,10.1647,10.2618,6260.5551455582,0
+NMS.US,D,20141128,000000,10.2687,10.2832,10.2687,10.2832,362.94563415702,0
+NMS.US,D,20141201,000000,10.2989,10.3114,10.2123,10.2123,8081.4523639495,0
+NMS.US,D,20141202,000000,10.2123,10.2989,10.191,10.2989,16539.216631869,0
+NMS.US,D,20141203,000000,10.392,10.397,10.389,10.397,8077.3396655453,0
+NMS.US,D,20141204,000000,10.389,10.389,10.2687,10.3261,7553.9987936306,0
+NMS.US,D,20141205,000000,10.3778,10.3778,10.1647,10.2765,10568.606723796,0
+NMS.US,D,20141208,000000,10.3114,10.3318,10.2385,10.2385,16011.76306155,0
+NMS.US,D,20141209,000000,10.3114,10.4162,10.291,10.3836,16941.232900864,0
+NMS.US,D,20141210,000000,10.397,10.397,10.2989,10.3114,3552.3432464943,0
+NMS.US,D,20141211,000000,10.3028,10.3628,10.224,10.3628,8036.2126815049,0
+NMS.US,D,20141212,000000,10.224,10.3466,10.224,10.3318,3091.7210252412,0
+NMS.US,D,20141215,000000,10.3628,10.3628,10.1947,10.2464,19317.3444038,0
+NMS.US,D,20141216,000000,10.2608,10.3104,10.2464,10.2823,9877.6733919162,0
+NMS.US,D,20141217,000000,10.2035,10.2521,10.1947,10.2103,6369.5416532654,0
+NMS.US,D,20141218,000000,10.0946,10.2989,10.0751,10.1559,5782.453956088,0
+NMS.US,D,20141219,000000,10.0751,10.1703,10.0674,10.1703,15029.856317584,0
+NMS.US,D,20141222,000000,10.1628,10.1628,9.85926,10.0188,15915.114649054,0
+NMS.US,D,20141223,000000,10.0887,10.1628,10.0109,10.0188,25426.757883011,0
+NMS.US,D,20141224,000000,10.0061,10.0401,9.99739,10.0401,4633.9829267582,0
+NMS.US,D,20141226,000000,10.1111,10.1111,9.93321,9.98264,6141.2868918409,0
+NMS.US,D,20141229,000000,10.0061,10.0061,9.82619,9.99151,23718.959870731,0
+NMS.US,D,20141230,000000,9.97676,10.0674,9.85926,9.96431,68746.838347423,0
+NMS.US,D,20141231,000000,10.0401,10.0401,9.86498,9.96431,45675.62847533,0
+NMS.US,D,20150102,000000,10.0188,10.0751,9.93906,10.0751,25138.868994729,0
+NMS.US,D,20150105,000000,10.1024,10.1307,10.1024,10.1307,10633.38172366,0
+NMS.US,D,20150106,000000,10.1628,10.2464,10.1307,10.2464,14943.489651099,0
+NMS.US,D,20150107,000000,10.2103,10.397,10.2035,10.3466,16621.470599952,0
+NMS.US,D,20150108,000000,10.3778,10.411,10.3396,10.3628,9264.8813297135,0
+NMS.US,D,20150109,000000,10.3778,10.4242,10.3553,10.402,5866.7642733709,0
+NMS.US,D,20150112,000000,10.402,10.4736,10.3778,10.4614,9700.8273605423,0
+NMS.US,D,20150113,000000,10.41,10.4876,10.41,10.4876,6762.3043508518,0
+NMS.US,D,20150114,000000,10.4796,10.5088,10.4604,10.4604,2311.3365030735,0
+NMS.US,D,20150115,000000,10.4876,10.5088,10.4876,10.5088,4820.0825295413,0
+NMS.US,D,20150116,000000,10.4876,10.5188,10.4796,10.5088,13433.101162214,0
+NMS.US,D,20150120,000000,10.4876,10.5916,10.4876,10.5692,13402.255924182,0
+NMS.US,D,20150121,000000,10.5916,10.614,10.5692,10.5692,8435.1444266972,0
+NMS.US,D,20150122,000000,10.5692,10.6071,10.4945,10.54,13751.835288527,0
+NMS.US,D,20150123,000000,10.5479,10.5692,10.54,10.5644,5738.2424482444,0
+NMS.US,D,20150126,000000,10.5692,10.6569,10.5566,10.614,12935.464655323,0
+NMS.US,D,20150127,000000,10.614,10.6422,10.5644,10.6422,13551.34124133,0
+NMS.US,D,20150128,000000,10.6422,10.7084,10.6071,10.6499,17541.686867854,0
+NMS.US,D,20150129,000000,10.6782,10.6782,10.6782,10.6782,383.50912617723,0
+NMS.US,D,20150130,000000,10.6352,10.7199,10.6352,10.7199,2536.506740695,0
+NMS.US,D,20150202,000000,10.7668,10.7803,10.6782,10.6782,15474.027745221,0
+NMS.US,D,20150203,000000,10.6276,10.7336,10.6071,10.6189,16818.880123343,0
+NMS.US,D,20150204,000000,10.6499,10.6916,10.5867,10.6821,12957.056321946,0
+NMS.US,D,20150205,000000,10.7803,10.8221,10.6995,10.8007,24185.75113959,0
+NMS.US,D,20150206,000000,10.7336,10.7668,10.6654,10.6654,22366.910270402,0
+NMS.US,D,20150209,000000,10.7268,10.8007,10.7268,10.753,7211.6166514939,0
+NMS.US,D,20150210,000000,10.753,10.7803,10.7268,10.7268,3465.9765800093,0
+NMS.US,D,20150211,000000,10.753,10.8522,10.7132,10.7132,23811.495584823,0
+NMS.US,D,20150212,000000,10.7132,10.7132,10.6257,10.6772,15222.124967973,0
+NMS.US,D,20150213,000000,10.5965,10.6821,10.5965,10.6772,7187.9686356706,0
+NMS.US,D,20150217,000000,10.7074,10.7074,10.5634,10.5634,12832.647195223,0
+NMS.US,D,20150218,000000,10.5332,10.539,10.5332,10.539,4234.0230069649,0
+NMS.US,D,20150219,000000,10.6051,10.6051,10.5459,10.5848,15687.888062232,0
+NMS.US,D,20150220,000000,10.5799,10.6713,10.5799,10.5848,23735.410664347,0
+NMS.US,D,20150223,000000,10.5254,10.6772,10.5254,10.6772,13187.367432572,0
+NMS.US,D,20150224,000000,10.6772,10.7258,10.6559,10.6559,11361.329341177,0
+NMS.US,D,20150225,000000,10.7462,10.789,10.7074,10.7326,19724.501545802,0
+NMS.US,D,20150226,000000,10.7658,10.7658,10.7588,10.7588,2712.3245974681,0
+NMS.US,D,20150227,000000,10.7794,10.794,10.7132,10.794,2604.3662643618,0
+NMS.US,D,20150302,000000,10.8718,10.8853,10.8007,10.8007,5574.7626866838,0
+NMS.US,D,20150303,000000,10.8162,10.8298,10.794,10.8298,1994.658725962,0
+NMS.US,D,20150304,000000,10.8298,10.8298,10.8007,10.8298,3139.0170568878,0
+NMS.US,D,20150305,000000,10.9115,10.9115,10.8377,10.859,3425.87777057,0
+NMS.US,D,20150306,000000,10.9115,10.9115,10.7794,10.7794,8001.2547450704,0
+NMS.US,D,20150309,000000,10.7794,10.789,10.7395,10.7395,8144.1710146111,0
+NMS.US,D,20150310,000000,10.7462,10.7658,10.6821,10.7189,10283.802359317,0
+NMS.US,D,20150311,000000,10.6811,10.7784,10.6811,10.7385,8100.9876813686,0
+NMS.US,D,20150312,000000,10.7578,10.8377,10.7578,10.794,4979.449592698,0
+NMS.US,D,20150313,000000,10.8007,10.8007,10.7248,10.7658,2413.1257885738,0
+NMS.US,D,20150316,000000,10.7248,10.7248,10.7248,10.7248,1854.8269802244,0
+NMS.US,D,20150317,000000,10.7248,10.7453,10.6713,10.7453,7113.9400643977,0
+NMS.US,D,20150318,000000,10.8718,10.8718,10.8718,10.8718,103.84563470216,0
+NMS.US,D,20150319,000000,10.8007,10.8007,10.7578,10.7578,2564.2674549223,0
+NMS.US,D,20150320,000000,10.8659,10.8659,10.8659,10.8659,874.97658546068,0
+NMS.US,D,20150323,000000,10.859,10.859,10.7453,10.7453,9668.953947911,0
+NMS.US,D,20150324,000000,10.8162,10.8162,10.794,10.794,3980.063880515,0
+NMS.US,D,20150325,000000,10.7453,10.7453,10.7453,10.7453,292.00158668722,0
+NMS.US,D,20150326,000000,10.7578,10.7578,10.7316,10.7316,9528.0940275724,0
+NMS.US,D,20150327,000000,10.7578,10.7784,10.7578,10.7784,984.9912677689,0
+NMS.US,D,20150330,000000,10.7385,10.9029,10.7385,10.788,4693.617053617,0
+NMS.US,D,20150331,000000,10.794,10.8162,10.7715,10.8162,9528.0940275724,0
+NMS.US,D,20150401,000000,10.859,10.859,10.7578,10.7715,6545.3595100384,0
+NMS.US,D,20150402,000000,10.8085,10.8718,10.7715,10.7715,13510.214257288,0
+NMS.US,D,20150406,000000,10.7715,10.794,10.7385,10.788,20189.236465459,0
+NMS.US,D,20150407,000000,10.788,10.788,10.7132,10.7248,21894.978128537,0
+NMS.US,D,20150408,000000,10.7715,10.7715,10.7578,10.7715,3268.5670566152,0
+NMS.US,D,20150409,000000,10.7784,10.788,10.7248,10.7578,17207.530122527,0
+NMS.US,D,20150410,000000,10.6898,10.6898,10.6811,10.6898,26164.987246538,0
+NMS.US,D,20150413,000000,10.6986,10.7132,10.6704,10.6753,10754.706326579,0
+NMS.US,D,20150414,000000,10.6801,10.7376,10.6392,10.6801,20952.14201941,0
+NMS.US,D,20150415,000000,10.6634,10.6634,10.5887,10.61,13078.380924864,0
+NMS.US,D,20150416,000000,10.61,10.61,10.4746,10.5653,32187.00588466,0
+NMS.US,D,20150417,000000,10.4454,10.4896,10.4162,10.47,15574.788856119,0
+NMS.US,D,20150420,000000,10.4896,10.5039,10.4242,10.4896,18894.764642786,0
+NMS.US,D,20150421,000000,10.543,10.543,10.5039,10.5303,4181.5861023134,0
+NMS.US,D,20150422,000000,10.5653,10.6023,10.5653,10.6023,5051.4218147688,0
+NMS.US,D,20150423,000000,10.6237,10.6753,10.6237,10.6704,10903.791643726,0
+NMS.US,D,20150424,000000,10.6753,10.7054,10.6471,10.7054,15421.590840569,0
+NMS.US,D,20150427,000000,10.6888,10.6986,10.61,10.6986,9054.1055365061,0
+NMS.US,D,20150428,000000,10.6392,10.7568,10.6323,10.7568,9198.0499806476,0
+NMS.US,D,20150429,000000,10.7568,10.7568,10.7568,10.7568,103.84563470216,0
+NMS.US,D,20150501,000000,10.7521,10.7521,10.6704,10.7443,4530.137292056,0
+NMS.US,D,20150504,000000,10.6549,10.6888,10.6549,10.6888,2121.1242018865,0
+NMS.US,D,20150505,000000,10.7316,10.7316,10.61,10.61,15006.20830176,0
+NMS.US,D,20150506,000000,10.61,10.61,10.5653,10.5653,3679.8368970197,0
+NMS.US,D,20150507,000000,10.6023,10.6323,10.543,10.5936,10264.267041896,0
+NMS.US,D,20150508,000000,10.6549,10.6753,10.5936,10.5936,8635.6384738945,0
+NMS.US,D,20150511,000000,10.6704,10.6704,10.61,10.6549,3257.257136004,0
+NMS.US,D,20150512,000000,10.6549,10.6704,10.6023,10.6549,4930.0972118494,0
+NMS.US,D,20150513,000000,10.7316,10.7316,10.6878,10.7132,6339.7245898359,0
+NMS.US,D,20150514,000000,10.7044,10.7376,10.7044,10.7376,1399.3456319764,0
+NMS.US,D,20150518,000000,10.7316,10.7316,10.6801,10.7316,8076.3114909443,0
+NMS.US,D,20150519,000000,10.7161,10.7161,10.7161,10.7161,4369.7420542983,0
+NMS.US,D,20150520,000000,10.7161,10.7161,10.6976,10.7161,5350.6206236632,0
+NMS.US,D,20150521,000000,10.7228,10.7228,10.6976,10.6976,4788.2091169099,0
+NMS.US,D,20150522,000000,10.7161,10.7161,10.6878,10.6878,1556.6563459312,0
+NMS.US,D,20150526,000000,10.6694,10.6878,10.6539,10.6743,8926.6118859807,0
+NMS.US,D,20150527,000000,10.6539,10.6976,10.6461,10.6461,13946.160288117,0
+NMS.US,D,20150528,000000,10.6461,10.6461,10.6461,10.6461,1.0281746010114,0
+NMS.US,D,20150529,000000,10.6382,10.6461,10.6013,10.609,10848.270215269,0
+NMS.US,D,20150601,000000,10.6461,10.6461,10.5926,10.5926,5636.4531627443,0
+NMS.US,D,20150602,000000,10.6461,10.6461,10.609,10.6382,7177.6868896605,0
+NMS.US,D,20150603,000000,10.6013,10.6539,10.5926,10.6013,9296.7547423448,0
+NMS.US,D,20150604,000000,10.609,10.609,10.4682,10.4886,9018.1194254707,0
+NMS.US,D,20150605,000000,10.4886,10.4886,10.4514,10.4514,7322.6595084031,0
+NMS.US,D,20150608,000000,10.4514,10.4514,10.4137,10.4137,1838.3761866082,0
+NMS.US,D,20150609,000000,10.3648,10.3648,10.19,10.19,15235.491237785,0
+NMS.US,D,20150610,000000,10.1947,10.2316,10.0498,10.081,52349.509810493,0
+NMS.US,D,20150611,000000,10.1431,10.1773,10.0644,10.0916,8472.1587123338,0
+NMS.US,D,20150612,000000,10.0644,10.1831,10.0644,10.1694,14727.572984886,0
+NMS.US,D,20150615,000000,10.2474,10.2628,10.19,10.2249,4346.094038475,0
+NMS.US,D,20150616,000000,10.2784,10.2784,10.2474,10.2541,3927.6269758633,0
+NMS.US,D,20150617,000000,10.2707,10.3356,10.1335,10.2707,36033.407067045,0
+NMS.US,D,20150618,000000,10.2989,10.2989,10.2784,10.293,4205.2341181365,0
+NMS.US,D,20150619,000000,10.2474,10.3212,10.2316,10.2707,5323.8880840368,0
+NMS.US,D,20150622,000000,10.3065,10.4,10.2163,10.3748,6444.5983991392,0
+NMS.US,D,20150623,000000,10.3065,10.3065,10.2163,10.2249,18488.635675386,0
+NMS.US,D,20150624,000000,10.3065,10.3065,10.1618,10.1618,30288.995571194,0
+NMS.US,D,20150625,000000,10.149,10.1831,10.1287,10.1618,15417.478142164,0
+NMS.US,D,20150626,000000,10.1694,10.1694,10.1287,10.1694,4066.430547,0
+NMS.US,D,20150629,000000,10.1618,10.1618,10.1287,10.1287,1394.2047589714,0
+NMS.US,D,20150630,000000,10.0858,10.1549,10.0858,10.1287,19488.021387569,0
+NMS.US,D,20150701,000000,10.1618,10.1618,10.08,10.1218,6444.5983991392,0
+NMS.US,D,20150702,000000,10.2035,10.2113,10.1549,10.1549,7994.0575228633,0
+NMS.US,D,20150706,000000,10.1831,10.2474,10.1831,10.2474,5745.4396704516,0
+NMS.US,D,20150707,000000,10.2707,10.2784,10.2395,10.2474,5044.2245925618,0
+NMS.US,D,20150708,000000,10.2628,10.2628,10.2541,10.2541,288.9170628842,0
+NMS.US,D,20150709,000000,10.409,10.409,10.2541,10.2541,3927.6269758633,0
+NMS.US,D,20150710,000000,10.3065,10.3065,10.2395,10.2474,20052.489243526,0
+NMS.US,D,20150713,000000,10.396,10.4143,10.2316,10.2385,13673.69401885,0
+NMS.US,D,20150714,000000,10.2832,10.2832,10.224,10.2464,10511.028946138,0
+NMS.US,D,20150715,000000,10.2316,10.2531,10.1763,10.2316,8688.0753785461,0
+NMS.US,D,20150716,000000,10.224,10.3202,10.2163,10.2163,2787.3813433417,0
+NMS.US,D,20150717,000000,10.2035,10.2103,10.1947,10.2035,2091.3071384571,0
+NMS.US,D,20150720,000000,10.2385,10.2385,10.2035,10.2103,3492.7091196356,0
+NMS.US,D,20150721,000000,10.2103,10.2103,10.1412,10.1539,20788.662257847,0
+NMS.US,D,20150722,000000,10.1412,10.1481,10.0906,10.1062,28744.677320475,0
+NMS.US,D,20150723,000000,10.1062,10.224,10.1062,10.224,8088.6495861565,0
+NMS.US,D,20150724,000000,10.2385,10.2385,10.224,10.224,856.46944264246,0
+NMS.US,D,20150727,000000,10.2103,10.2618,10.2103,10.2531,8791.9210132483,0
+NMS.US,D,20150728,000000,10.2697,10.2774,10.1947,10.2618,32098.582868975,0
+NMS.US,D,20150729,000000,10.2464,10.2531,10.2035,10.2103,13673.69401885,0
+NMS.US,D,20150730,000000,10.2385,10.3056,10.1891,10.2697,28187.406686726,0
+NMS.US,D,20150731,000000,10.2774,10.2832,10.2697,10.2832,8651.0610929096,0
+NMS.US,D,20150803,000000,10.2103,10.3202,10.2103,10.2316,11565.936086777,0
+NMS.US,D,20150804,000000,10.3202,10.4372,10.292,10.4,14098.330129068,0
+NMS.US,D,20150805,000000,10.4,10.4,10.2989,10.2989,8927.6400605816,0
+NMS.US,D,20150806,000000,10.3446,10.4624,10.3446,10.4312,22229.134873866,0
+NMS.US,D,20150807,000000,10.537,10.5721,10.4982,10.5313,7675.3233965499,0
+NMS.US,D,20150810,000000,10.5138,10.5653,10.5138,10.5138,4741.9412598645,0
+NMS.US,D,20150811,000000,10.4232,10.544,10.3864,10.5138,14030.470605402,0
+NMS.US,D,20150812,000000,10.4614,10.6343,10.4614,10.6266,5557.2837184664,0
+NMS.US,D,20150813,000000,10.6926,10.6926,10.4816,10.5303,6108.3853046086,0
+NMS.US,D,20150814,000000,10.6723,10.7142,10.5595,10.6723,19578.500752459,0
+NMS.US,D,20150817,000000,10.6831,10.7142,10.6792,10.7142,2917.9595176703,0
+NMS.US,D,20150818,000000,10.7268,10.7628,10.612,10.6926,22912.870983537,0
+NMS.US,D,20150819,000000,10.6926,10.7142,10.6926,10.6926,6664.6277637557,0
+NMS.US,D,20150820,000000,10.6926,10.6926,10.6189,10.6189,8888.5694257433,0
+NMS.US,D,20150821,000000,10.5818,10.5887,10.5818,10.5887,572.69325276334,0
+NMS.US,D,20150824,000000,10.5712,10.5771,10.2823,10.3738,25089.51661388,0
+NMS.US,D,20150825,000000,10.6189,10.6189,10.3337,10.392,34584.70905422,0
+NMS.US,D,20150826,000000,10.3638,10.5217,10.3592,10.4292,9861.2225983001,0
+NMS.US,D,20150827,000000,10.4362,10.5217,10.4362,10.4973,3609.9210241509,0
+NMS.US,D,20150828,000000,10.4524,10.5595,10.4362,10.4746,11526.865451938,0
+NMS.US,D,20150831,000000,10.4444,10.5217,10.4362,10.4362,20137.827735408,0
+NMS.US,D,20150901,000000,10.5039,10.5128,10.3592,10.3592,14029.4424308,0
+NMS.US,D,20150902,000000,10.3638,10.4,10.3638,10.3807,9170.2892664204,0
+NMS.US,D,20150903,000000,10.3638,10.407,10.3592,10.3592,7359.6737940393,0
+NMS.US,D,20150904,000000,10.3638,10.3855,10.3638,10.3738,1807.5309485779,0
+NMS.US,D,20150908,000000,10.4524,10.4614,10.4137,10.4524,1109.4003944913,0
+NMS.US,D,20150909,000000,10.4212,10.4973,10.4137,10.4896,4861.2095135817,0
+NMS.US,D,20150910,000000,10.4816,10.4973,10.4,10.4,9774.8559318151,0
+NMS.US,D,20150911,000000,10.4954,10.5098,10.4876,10.4954,5390.7194331026,0
+NMS.US,D,20150914,000000,10.4876,10.5098,10.4876,10.5098,3040.3122951907,0
+NMS.US,D,20150915,000000,10.4876,10.4876,10.4876,10.4876,285.83253908115,0
+NMS.US,D,20150916,000000,10.5197,10.5702,10.5098,10.5702,10227.252756259,0
+NMS.US,D,20150917,000000,10.5644,10.5644,10.5284,10.5644,390.70634838431,0
+NMS.US,D,20150918,000000,10.5644,10.5644,10.5644,10.5644,103.84563470216,0
+NMS.US,D,20150921,000000,10.5284,10.6169,10.5197,10.5284,2628.0142801852,0
+NMS.US,D,20150922,000000,10.5887,10.5887,10.5644,10.5818,7323.687683004,0
+NMS.US,D,20150923,000000,10.5936,10.5936,10.5284,10.5284,11892.895609898,0
+NMS.US,D,20150924,000000,10.5342,10.5342,10.5342,10.5342,572.69325276334,0
+NMS.US,D,20150925,000000,10.5342,10.6402,10.5284,10.6247,11335.62497615,0
+NMS.US,D,20150928,000000,10.5887,10.5887,10.5576,10.5702,3597.5829289388,0
+NMS.US,D,20150929,000000,10.541,10.5576,10.5284,10.5342,1102.2031722842,0
+NMS.US,D,20150930,000000,10.5342,10.5644,10.5284,10.5284,5390.7194331026,0
+NMS.US,D,20151001,000000,10.5936,10.5936,10.5644,10.5644,4010.9091185454,0
+NMS.US,D,20151002,000000,10.5887,10.6713,10.5761,10.5761,13409.453146391,0
+NMS.US,D,20151005,000000,10.5342,10.5761,10.5342,10.5342,4102.4166580354,0
+NMS.US,D,20151006,000000,10.5342,10.5342,10.5342,10.5342,1371.5849177492,0
+NMS.US,D,20151007,000000,10.5887,10.61,10.5887,10.61,964.42777574867,0
+NMS.US,D,20151008,000000,10.5644,10.5761,10.5342,10.5342,3454.6666593983,0
+NMS.US,D,20151009,000000,10.5489,10.6402,10.5489,10.5489,9260.7686313094,0
+NMS.US,D,20151012,000000,10.6995,10.6995,10.6995,10.6995,596.3412685866,0
+NMS.US,D,20151013,000000,10.5546,10.5916,10.5313,10.5313,11423.019817237,0
+NMS.US,D,20151014,000000,10.5313,10.5741,10.5235,10.538,17755.547184866,0
+NMS.US,D,20151015,000000,10.5624,10.6218,10.5624,10.5993,2894.311501847,0
+NMS.US,D,20151016,000000,10.6372,10.753,10.6372,10.6539,3992.4019757272,0
+NMS.US,D,20151019,000000,10.7238,10.7238,10.6149,10.6372,4127.0928484597,0
+NMS.US,D,20151020,000000,10.6149,10.6305,10.5148,10.5148,21190.678526844,0
+NMS.US,D,20151021,000000,10.5682,10.5993,10.5235,10.5546,8672.652759531,0
+NMS.US,D,20151022,000000,10.5546,10.5546,10.5148,10.5459,6193.7237964925,0
+NMS.US,D,20151023,000000,10.5313,10.5993,10.5313,10.5993,1926.7992022954,0
+NMS.US,D,20151026,000000,10.5916,10.6218,10.5858,10.608,9907.4904553456,0
+NMS.US,D,20151027,000000,10.6372,10.6372,10.4906,10.5058,13345.706321127,0
+NMS.US,D,20151028,000000,10.5058,10.5682,10.4906,10.4982,20503.857893369,0
+NMS.US,D,20151029,000000,10.5148,10.5682,10.3592,10.4143,50512.161798486,0
+NMS.US,D,20151030,000000,10.4534,10.687,10.4312,10.5682,14452.022191817,0
+NMS.US,D,20151102,000000,10.608,10.608,10.5235,10.5235,5484.2833217947,0
+NMS.US,D,20151103,000000,10.5682,10.5858,10.538,10.5858,4403.6718161317,0
+NMS.US,D,20151104,000000,10.5235,10.5682,10.5148,10.5546,21708.878525755,0
+NMS.US,D,20151105,000000,10.5459,10.5682,10.5459,10.5459,4541.4472126672,0
+NMS.US,D,20151106,000000,10.5459,10.5459,10.4826,10.538,3301.4686438474,0
+NMS.US,D,20151109,000000,10.5058,10.5058,10.4464,10.4826,4294.6853084245,0
+NMS.US,D,20151110,000000,10.5118,10.5517,10.5118,10.5118,388.64999918229,0
+NMS.US,D,20151111,000000,10.5217,10.5217,10.4,10.4886,9585.671805229,0
+NMS.US,D,20151112,000000,10.5118,10.536,10.405,10.405,7127.3063342108,0
+NMS.US,D,20151113,000000,10.4736,10.5118,10.4736,10.5118,8766.216648223,0
+NMS.US,D,20151116,000000,10.543,10.543,10.4886,10.5217,7395.6599050746,0
+NMS.US,D,20151117,000000,10.4192,10.5217,10.4192,10.503,2325.7309474876,0
+NMS.US,D,20151118,000000,10.4963,10.536,10.4963,10.536,3152.3833267009,0
+NMS.US,D,20151119,000000,10.536,10.536,10.5118,10.5118,9179.5428378296,0
+NMS.US,D,20151120,000000,10.5217,10.536,10.4504,10.5118,18629.495595726,0
+NMS.US,D,20151123,000000,10.4963,10.503,10.4963,10.4963,673.45436366246,0
+NMS.US,D,20151124,000000,10.503,10.6149,10.503,10.543,13456.749178036,0
+NMS.US,D,20151125,000000,10.5595,10.5653,10.5217,10.5517,2734.9444386902,0
+NMS.US,D,20151127,000000,10.4963,10.4963,10.4963,10.4963,103.84563470216,0
+NMS.US,D,20151130,000000,10.5965,10.5965,10.5653,10.5828,3971.8384837069,0
+NMS.US,D,20151201,000000,10.6792,10.6792,10.5897,10.5965,5077.1261797941,0
+NMS.US,D,20151202,000000,10.6723,10.6723,10.5517,10.5897,5721.7916546283,0
+NMS.US,D,20151203,000000,10.5828,10.5897,10.5293,10.5517,15938.762664878,0
+NMS.US,D,20151204,000000,10.4886,10.536,10.4886,10.5293,17124.247979844,0
+NMS.US,D,20151207,000000,10.536,10.7034,10.536,10.6664,18629.495595726,0
+NMS.US,D,20151208,000000,10.6946,10.7949,10.6352,10.6723,13943.075764315,0
+NMS.US,D,20151209,000000,10.5828,10.7113,10.5595,10.5595,6852.7837157408,0
+NMS.US,D,20151210,000000,10.5595,10.5828,10.536,10.5517,5338.2825284509,0
+NMS.US,D,20151211,000000,10.4963,10.5653,10.4736,10.5118,11232.807516048,0
+NMS.US,D,20151214,000000,10.4963,10.4963,10.4,10.4,25902.802723279,0
+NMS.US,D,20151215,000000,10.4673,10.4736,10.4,10.4,17537.574169451,0
+NMS.US,D,20151216,000000,10.5517,10.5517,10.4594,10.4673,2197.2091223612,0
+NMS.US,D,20151217,000000,10.4192,10.5721,10.4192,10.4673,79722.602213219,0
+NMS.US,D,20151218,000000,10.5118,10.5217,10.4192,10.4736,37401.907460991,0
+NMS.US,D,20151221,000000,10.4594,10.5779,10.4504,10.503,15484.309491232,0
+NMS.US,D,20151222,000000,10.536,10.5779,10.536,10.5595,11622.485689833,0
+NMS.US,D,20151223,000000,10.5779,10.6189,10.4886,10.5217,30681.75826878,0
+NMS.US,D,20151224,000000,10.5217,10.7113,10.5118,10.6051,8091.7341099595,0
+NMS.US,D,20151228,000000,10.613,10.6792,10.5779,10.6276,12796.661084187,0
+NMS.US,D,20151229,000000,10.5721,10.6276,10.5721,10.6051,28776.550733106,0
+NMS.US,D,20151230,000000,10.6664,10.6664,10.6051,10.6051,3335.3984056809,0
+NMS.US,D,20151231,000000,10.6851,10.6986,10.6276,10.6549,5761.8904640677,0
+NMS.US,D,20160104,000000,10.6723,10.6723,10.613,10.613,2581.7464231396,0
+NMS.US,D,20160105,000000,10.6519,10.753,10.6352,10.6519,18986.272182275,0
+NMS.US,D,20160106,000000,10.6851,10.7658,10.6431,10.6664,11581.358705792,0
+NMS.US,D,20160107,000000,10.7113,10.7228,10.6441,10.7132,16463.131711393,0
+NMS.US,D,20160108,000000,10.7511,10.753,10.7306,10.7453,15407.196396155,0
+NMS.US,D,20160111,000000,10.8182,10.8182,10.6946,10.7578,17702.082105613,0
+NMS.US,D,20160112,000000,10.7658,10.7658,10.6792,10.6792,5201.5353065165,0
+NMS.US,D,20160113,000000,10.7093,10.7142,10.6491,10.7005,12485.124180082,0
+NMS.US,D,20160114,000000,10.7346,10.794,10.6159,10.6713,7211.6166514939,0
+NMS.US,D,20160115,000000,10.6402,10.6821,10.6402,10.6772,6748.9380810388,0
+NMS.US,D,20160119,000000,10.7277,10.7346,10.6491,10.7093,11185.511484403,0
+NMS.US,D,20160120,000000,10.6644,10.7433,10.6402,10.7277,12389.503942188,0
+NMS.US,D,20160121,000000,10.7142,10.7433,10.687,10.7433,2120.0960272855,0
+NMS.US,D,20160122,000000,10.6644,10.7705,10.6644,10.6916,23577.071775792,0
+NMS.US,D,20160125,000000,10.7462,10.7462,10.7005,10.7346,6249.2452249471,0
+NMS.US,D,20160126,000000,10.7764,10.8007,10.7549,10.794,9453.0372816986,0
+NMS.US,D,20160127,000000,10.787,10.8298,10.7744,10.8085,7631.1118887064,0
+NMS.US,D,20160128,000000,10.8901,10.8901,10.794,10.794,3563.6531671054,0
+NMS.US,D,20160129,000000,10.8377,10.9077,10.794,10.8609,19191.907102479,0
+NMS.US,D,20160201,000000,10.787,10.9535,10.787,10.8804,12270.235688471,0
+NMS.US,D,20160202,000000,10.9173,10.9845,10.8737,10.9223,10589.170215816,0
+NMS.US,D,20160203,000000,10.9574,11.1858,10.9292,11.0477,25020.628915611,0
+NMS.US,D,20160204,000000,11.0273,11.1412,11.0273,11.0516,16699.611869627,0
+NMS.US,D,20160205,000000,11.0897,11.0897,10.9875,11.0273,8185.2979986516,0
+NMS.US,D,20160208,000000,11.0662,11.1518,10.9913,11.1518,20836.986464098,0
+NMS.US,D,20160209,000000,11.1479,11.5156,11.1479,11.4406,21128.988050784,0
+NMS.US,D,20160210,000000,11.5418,11.5545,11.3765,11.5545,22538.61542877,0
+NMS.US,D,20160211,000000,11.4835,11.5826,11.4835,11.5613,6807.5440332963,0
+NMS.US,D,20160212,000000,11.5906,11.5972,11.5127,11.5476,8555.4408550157,0
+NMS.US,D,20160216,000000,11.6041,11.6168,11.3336,11.3336,24962.022963355,0
+NMS.US,D,20160217,000000,11.2909,11.3657,11.252,11.2588,16309.933695844,0
+NMS.US,D,20160218,000000,11.2588,11.2666,11.2159,11.2529,5006.1821323243,0
+NMS.US,D,20160219,000000,11.3745,11.3765,11.2588,11.2588,7528.2944286052,0
+NMS.US,D,20160222,000000,11.4668,11.4678,11.3999,11.432,13637.707907815,0
+NMS.US,D,20160223,000000,11.4281,11.5243,11.323,11.3765,7966.2968086361,0
+NMS.US,D,20160224,000000,11.5156,11.5156,11.3842,11.4602,8552.3563312126,0
+NMS.US,D,20160225,000000,11.5486,11.5836,11.5476,11.5836,12372.024973969,0
+NMS.US,D,20160226,000000,11.5613,11.6128,11.5613,11.6128,3786.7670555249,0
+NMS.US,D,20160229,000000,11.6264,11.7995,11.6264,11.778,9283.3884725317,0
+NMS.US,D,20160301,000000,11.748,11.9008,11.6692,11.7849,9056.1618857082,0
+NMS.US,D,20160302,000000,11.7276,11.8998,11.7102,11.7102,6974.10831866,0
+NMS.US,D,20160303,000000,11.7102,11.7102,11.5797,11.6857,14269.007112835,0
+NMS.US,D,20160304,000000,11.5545,11.6692,11.5476,11.6692,2292.8293602554,0
+NMS.US,D,20160307,000000,11.6178,11.6264,11.5972,11.6002,9913.6595029517,0
+NMS.US,D,20160308,000000,11.5836,11.677,11.5836,11.6498,5740.2987974466,0
+NMS.US,D,20160309,000000,11.5866,11.6498,11.5068,11.6498,8307.6507761719,0
+NMS.US,D,20160310,000000,11.5846,11.6362,11.5846,11.6128,12721.604338314,0
+NMS.US,D,20160311,000000,11.6089,11.6168,11.6011,11.6011,8106.1285543737,0
+NMS.US,D,20160314,000000,11.6333,11.6478,11.5942,11.6089,7027.5733979127,0
+NMS.US,D,20160315,000000,11.6089,11.6741,11.5886,11.6168,8059.8606973281,0
+NMS.US,D,20160316,000000,11.7169,11.7246,11.6089,11.6168,9979.4626774163,0
+NMS.US,D,20160317,000000,11.7072,11.7072,11.7072,11.7072,1640.9666632141,0
+NMS.US,D,20160318,000000,11.7384,11.746,11.6234,11.7384,9784.1095032241,0
+NMS.US,D,20160321,000000,11.6585,11.6585,11.6333,11.6546,1343.8242035217,0
+NMS.US,D,20160322,000000,11.7384,11.746,11.6741,11.6837,3994.4583249292,0
+NMS.US,D,20160323,000000,11.6546,11.6935,11.6478,11.6673,12636.26584643,0
+NMS.US,D,20160324,000000,11.6478,11.6478,11.6478,11.6478,2550.9011851092,0
+NMS.US,D,20160328,000000,11.643,11.6478,11.643,11.6478,2829.5365019832,0
+NMS.US,D,20160329,000000,11.7246,11.7607,11.6478,11.7246,24682.359471879,0
+NMS.US,D,20160330,000000,11.7246,11.7246,11.6478,11.6478,13751.835288527,0
+NMS.US,D,20160331,000000,11.746,11.7607,11.6234,11.6915,21579.328526026,0
+NMS.US,D,20160401,000000,11.7518,11.8968,11.6546,11.8968,13355.988067139,0
+NMS.US,D,20160404,000000,11.8657,11.8822,11.8657,11.8822,5006.1821323243,0
+NMS.US,D,20160405,000000,11.8822,11.9406,11.8822,11.9191,2615.6761849729,0
+NMS.US,D,20160406,000000,11.9181,11.9921,11.9027,11.9921,3010.4952317614,0
+NMS.US,D,20160407,000000,11.929,11.9406,11.9124,11.9124,2096.4480114622,0
+NMS.US,D,20160408,000000,11.8725,12.279,11.8725,12.1534,8192.4952208586,0
+NMS.US,D,20160411,000000,12.0632,12.0632,12.0106,12.0387,930.4980139153,0
+NMS.US,D,20160412,000000,12.0349,12.1252,12.0106,12.0894,4156.909911889,0
+NMS.US,D,20160413,000000,12.1009,12.2849,12.1009,12.2839,2529.309518488,0
+NMS.US,D,20160414,000000,12.2537,12.2713,11.9319,12.177,9692.6019637342,0
+NMS.US,D,20160415,000000,12.1603,12.279,12.0747,12.279,3108.1718188574,0
+NMS.US,D,20160418,000000,12.1963,12.2188,12.1544,12.2118,2419.2948361797,0
+NMS.US,D,20160420,000000,12.0797,12.1925,12.0555,12.0555,14731.68568329,0
+NMS.US,D,20160421,000000,12.2118,12.2118,11.9698,12.1009,24685.443995682,0
+NMS.US,D,20160422,000000,12.0223,12.177,12.0164,12.177,8123.6075225909,0
+NMS.US,D,20160425,000000,12.177,12.177,11.9319,12.1009,4640.1519743643,0
+NMS.US,D,20160426,000000,12.0223,12.1351,11.9319,12.033,13079.409099466,0
+NMS.US,D,20160427,000000,12.1517,12.1517,12.1009,12.1439,1342.7960289209,0
+NMS.US,D,20160428,000000,12.1856,12.1856,12.0465,12.177,3017.6924539685,0
+NMS.US,D,20160502,000000,12.2713,12.2713,12.0689,12.1282,12401.842037401,0
+NMS.US,D,20160503,000000,12.2275,12.2537,12.0797,12.2537,21838.428525482,0
+NMS.US,D,20160504,000000,12.2537,12.2537,12.2411,12.2411,346.49484054083,0
+NMS.US,D,20160505,000000,12.177,12.177,12.0555,12.1439,7707.1968091812,0
+NMS.US,D,20160506,000000,12.1439,12.2713,12.1439,12.2625,9868.4198205071,0
+NMS.US,D,20160509,000000,12.2255,12.2343,12.1488,12.2188,6538.1622878313,0
+NMS.US,D,20160510,000000,12.2255,12.2713,12.1158,12.1158,12068.713466672,0
+NMS.US,D,20160511,000000,12.1129,12.1613,12.0213,12.0641,18944.117023633,0
+NMS.US,D,20160512,000000,12.0708,12.0708,12.0039,12.0349,10357.830930588,0
+NMS.US,D,20160513,000000,12.0455,12.0455,12.0039,12.0349,25433.955105217,0
+NMS.US,D,20160516,000000,12.0455,12.0455,12.0213,12.0349,3268.5670566152,0
+NMS.US,D,20160517,000000,12.0369,12.0455,12.0349,12.0397,9472.5725991178,0
+NMS.US,D,20160518,000000,12.0349,12.0349,11.994,12.0048,8912.2174415666,0
+NMS.US,D,20160519,000000,11.9748,11.995,11.8151,11.9027,21722.244795566,0
+NMS.US,D,20160520,000000,11.8151,11.928,11.7987,11.7987,8714.8079181725,0
+NMS.US,D,20160523,000000,11.8569,11.9144,11.7899,11.7899,5863.6797495678,0
+NMS.US,D,20160524,000000,11.8268,11.8657,11.6653,11.7869,16427.145600358,0
+NMS.US,D,20160525,000000,11.8268,11.9493,11.777,11.8413,16388.07496552,0
+NMS.US,D,20160526,000000,11.8657,11.9347,11.8657,11.928,3811.4432459491,0
+NMS.US,D,20160527,000000,11.8725,11.9426,11.8725,11.9191,2341.153566503,0
+NMS.US,D,20160531,000000,11.8657,11.9191,11.8423,11.9144,5464.7480043754,0
+NMS.US,D,20160601,000000,11.9493,12.0475,11.928,11.928,8627.4130770865,0
+NMS.US,D,20160602,000000,11.928,12.2906,11.8725,12.209,24442.794789844,0
+NMS.US,D,20160603,000000,12.2208,12.2694,12.2003,12.2694,5365.0150680773,0
+NMS.US,D,20160606,000000,12.0272,12.5515,12.0272,12.5515,12837.788068228,0
+NMS.US,D,20160607,000000,12.3676,12.5271,12.3676,12.4231,20560.407496424,0
+NMS.US,D,20160608,000000,12.4444,12.6573,12.4346,12.5008,20104.926148177,0
+NMS.US,D,20160609,000000,12.4804,12.5747,12.3053,12.4307,12521.110291118,0
+NMS.US,D,20160610,000000,12.4532,12.5668,12.4385,12.4385,17715.448375427,0
+NMS.US,D,20160613,000000,12.4425,12.6019,12.4425,12.596,13218.212670602,0
+NMS.US,D,20160614,000000,12.494,12.5717,12.4638,12.4638,6710.8956208011,0
+NMS.US,D,20160615,000000,12.4707,12.6069,12.4707,12.5242,11814.75434022,0
+NMS.US,D,20160616,000000,12.4784,12.8333,12.3821,12.7411,15298.209888448,0
+NMS.US,D,20160617,000000,12.7976,12.9512,12.6553,12.9346,11560.795213771,0
+NMS.US,D,20160620,000000,12.9667,12.9667,12.7645,12.8333,4705.955148829,0
+NMS.US,D,20160621,000000,12.8539,12.8539,12.8539,12.8539,580.91864957144,0
+NMS.US,D,20160622,000000,12.8412,12.8918,12.7244,12.8918,1373.6412669512,0
+NMS.US,D,20160623,000000,12.8753,12.9094,12.5057,12.5143,21286.298764738,0
+NMS.US,D,20160624,000000,12.3354,12.9871,12.3354,12.4503,4541.4472126672,0
+NMS.US,D,20160627,000000,12.5367,12.9433,12.4287,12.7167,7476.8856985547,0
+NMS.US,D,20160628,000000,12.596,12.7848,12.5563,12.6214,14324.528541291,0
+NMS.US,D,20160629,000000,12.6855,12.6855,12.6019,12.6019,1789.0238057598,0
+NMS.US,D,20160630,000000,12.6593,12.9433,12.6214,12.711,40921.349120253,0
+NMS.US,D,20160701,000000,12.8879,12.8879,12.6855,12.7976,15912.030125253,0
+NMS.US,D,20160705,000000,12.804,12.8587,12.804,12.8412,598.39761778862,0
+NMS.US,D,20160706,000000,12.7645,12.991,12.6553,12.991,9844.7718046839,0
+NMS.US,D,20160707,000000,12.8267,12.9346,12.6632,12.6855,20801.00035306,0
+NMS.US,D,20160708,000000,12.8596,12.8684,12.637,12.637,2911.7904700641,0
+NMS.US,D,20160711,000000,12.773,12.7976,12.672,12.672,2648.5777722053,0
+NMS.US,D,20160712,000000,12.7244,12.814,12.6214,12.6214,2352.463487114,0
+NMS.US,D,20160713,000000,12.7625,12.7665,12.424,12.4687,8051.63530052,0
+NMS.US,D,20160714,000000,12.709,12.709,12.424,12.4736,19664.867418944,0
+NMS.US,D,20160715,000000,12.4395,12.6487,12.4395,12.4746,7353.5047464333,0
+NMS.US,D,20160718,000000,12.5621,12.6835,12.5621,12.638,4397.5027685255,0
+NMS.US,D,20160719,000000,12.6262,12.7712,12.6185,12.7625,16479.58250501,0
+NMS.US,D,20160720,000000,12.7383,12.7383,12.6341,12.6875,3638.7099129792,0
+NMS.US,D,20160725,000000,12.6341,12.7536,12.6341,12.709,5712.5380832192,0
+NMS.US,D,20160726,000000,12.6544,12.7002,12.6544,12.7002,1732.4742027042,0
+NMS.US,D,20160727,000000,12.7536,12.7536,12.6553,12.6768,4467.4186413943,0
+NMS.US,D,20160728,000000,12.6613,12.7147,12.6613,12.7147,553.15793534412,0
+NMS.US,D,20160729,000000,12.8539,12.8733,12.742,12.8664,10002.082518639,0
+NMS.US,D,20160801,000000,12.8802,12.885,12.7788,12.7788,5822.5527655274,0
+NMS.US,D,20160802,000000,12.8471,12.8918,12.7467,12.8539,4440.6861017681,0
+NMS.US,D,20160803,000000,12.8539,12.9084,12.8539,12.9084,5321.8317348349,0
+NMS.US,D,20160804,000000,12.9084,12.9084,12.8539,12.8802,7151.982524635,0
+NMS.US,D,20160805,000000,12.8392,13.0882,12.8392,13.0366,9974.3218044112,0
+NMS.US,D,20160808,000000,13.1475,13.1475,12.9647,12.9647,9069.5281555213,0
+NMS.US,D,20160809,000000,12.9647,13.0728,12.8664,12.9112,10845.185691468,0
+NMS.US,D,20160810,000000,12.8869,13.0174,12.8869,12.9005,7200.3067308826,0
+NMS.US,D,20160811,000000,13.0786,13.0786,12.9628,13.0551,4517.7991968439,0
+NMS.US,D,20160812,000000,12.9871,13.1019,12.9871,13.0492,5384.5503854965,0
+NMS.US,D,20160815,000000,12.8975,13.0708,12.8975,13.0688,1455.8952350321,0
+NMS.US,D,20160816,000000,13.0786,13.0853,12.9939,13.0541,6650.2333193416,0
+NMS.US,D,20160817,000000,13.0239,13.0426,13.0134,13.0426,6266.7241931644,0
+NMS.US,D,20160818,000000,13.0259,13.0426,13.0114,13.0426,4448.9114985762,0
+NMS.US,D,20160819,000000,13.0289,13.0551,12.9939,12.9939,4807.7444343291,0
+NMS.US,D,20160822,000000,13.0551,13.0551,12.9939,13.0114,6171.1039552701,0
+NMS.US,D,20160823,000000,12.9871,12.9871,12.9725,12.9725,7521.0972063982,0
+NMS.US,D,20160824,000000,13.0259,13.0319,12.9628,13.0027,18654.17178615,0
+NMS.US,D,20160825,000000,13.0144,13.0144,12.9112,12.9628,8614.0468072732,0
+NMS.US,D,20160826,000000,12.9628,13.0484,12.9628,13.0183,12121.150371323,0
+NMS.US,D,20160829,000000,12.9939,13.0484,12.9705,13.0339,10268.379740299,0
+NMS.US,D,20160830,000000,12.9794,13.0027,12.9628,12.9628,7438.8432383171,0
+NMS.US,D,20160831,000000,12.991,13.0066,12.991,13.0007,2425.4638837859,0
+NMS.US,D,20160901,000000,13.4276,13.4276,13.0027,13.0027,2156.0821383208,0
+NMS.US,D,20160902,000000,12.9832,12.9832,12.9832,12.9832,505.8619036976,0
+NMS.US,D,20160906,000000,13.0259,13.0426,12.9541,13.023,5205.6480049206,0
+NMS.US,D,20160907,000000,12.9794,12.9794,12.9705,12.9705,379.39642777321,0
+NMS.US,D,20160908,000000,12.9541,13.0259,12.9541,12.9939,5449.3253853603,0
+NMS.US,D,20160909,000000,12.9541,12.9541,12.5874,12.638,16233.848775369,0
+NMS.US,D,20160912,000000,12.5649,12.7167,12.5649,12.673,5288.9301476025,0
+NMS.US,D,20160913,000000,12.6185,12.7497,12.5932,12.7497,7135.531731019,0
+NMS.US,D,20160914,000000,12.7401,12.7487,12.7244,12.7244,4430.4043557581,0
+NMS.US,D,20160915,000000,12.6778,12.742,12.6778,12.7411,1455.8952350321,0
+NMS.US,D,20160916,000000,12.711,12.8276,12.6553,12.6778,2614.6480103719,0
+NMS.US,D,20160919,000000,12.6845,12.7877,12.5747,12.5767,11913.459101919,0
+NMS.US,D,20160920,000000,12.6118,12.7808,12.5028,12.5114,8858.752362314,0
+NMS.US,D,20160921,000000,12.5475,12.5621,12.5475,12.5621,910.96269649607,0
+NMS.US,D,20160922,000000,12.6487,12.676,12.5767,12.5767,13548.256717527,0
+NMS.US,D,20160923,000000,12.5621,13.0174,12.5553,12.9541,20702.295591363,0
+NMS.US,D,20160926,000000,12.7976,12.7976,12.6195,12.6845,11054.933310075,0
+NMS.US,D,20160927,000000,12.6845,12.8549,12.6845,12.7976,10111.069026346,0
+NMS.US,D,20160928,000000,12.8501,12.8957,12.7877,12.8606,13791.934097966,0
+NMS.US,D,20160929,000000,12.8412,13.0639,12.7497,13.0639,35430.896750852,0
+NMS.US,D,20160930,000000,13.0416,13.4042,13.0094,13.4042,27574.614624524,0
+NMS.US,D,20161003,000000,13.8012,13.8012,12.9774,13.0249,15193.336079146,0
+NMS.US,D,20161004,000000,13.2487,13.2487,12.9774,13.0639,10902.763469124,0
+NMS.US,D,20161005,000000,13.0591,13.101,13.0319,13.101,8820.7099020766,0
+NMS.US,D,20161006,000000,12.9929,13.0833,12.9774,13.0007,16429.201949561,0
+NMS.US,D,20161007,000000,13.101,13.101,12.9939,13.0931,13524.608701703,0
+NMS.US,D,20161010,000000,13.0843,13.0843,12.9774,12.9871,3797.048801535,0
+NMS.US,D,20161011,000000,12.9774,13.0512,12.9774,13.0249,4945.5198308647,0
+NMS.US,D,20161012,000000,13.022,13.0756,12.9502,12.9832,8154.4527606213,0
+NMS.US,D,20161013,000000,13.0591,13.0591,12.9832,13.0426,13939.991240511,0
+NMS.US,D,20161014,000000,12.9578,12.9578,12.7605,12.8314,16586.512663516,0
+NMS.US,D,20161017,000000,12.7373,12.8859,12.5261,12.5698,16809.626551935,0
+NMS.US,D,20161018,000000,12.5787,12.6652,12.5787,12.596,2207.4908683715,0
+NMS.US,D,20161019,000000,12.596,12.7205,12.596,12.7205,3332.3138818779,0
+NMS.US,D,20161020,000000,12.7022,12.7458,12.6583,12.674,5250.887687365,0
+NMS.US,D,20161021,000000,12.7205,12.7234,12.6982,12.6982,3123.5944378726,0
+NMS.US,D,20161024,000000,12.8239,12.8382,12.6972,12.7516,7759.6337138327,0
+NMS.US,D,20161025,000000,12.8169,12.8169,12.8022,12.8022,2999.1853111502,0
+NMS.US,D,20161026,000000,13.0475,13.0475,12.7205,12.7506,4800.5472121221,0
+NMS.US,D,20161027,000000,12.8664,12.8664,12.6457,12.6457,3429.990468974,0
+NMS.US,D,20161028,000000,12.6982,12.708,12.6118,12.6457,5549.0583216584,0
+NMS.US,D,20161031,000000,12.7373,12.9151,12.7373,12.9151,2146.8285669116,0
+NMS.US,D,20161101,000000,13.3528,13.3528,12.7127,12.809,11232.807516048,0
+NMS.US,D,20161102,000000,12.8169,12.8169,12.67,12.676,7536.5198254133,0
+NMS.US,D,20161103,000000,12.6457,12.809,12.6138,12.6138,4405.7281653337,0
+NMS.US,D,20161104,000000,12.6223,12.6583,12.5787,12.5787,20447.308290313,0
+NMS.US,D,20161108,000000,12.6515,12.7526,12.6515,12.7526,1583.3888855575,0
+NMS.US,D,20161109,000000,12.6972,12.9151,12.6972,12.8022,34799.597545831,0
+NMS.US,D,20161110,000000,12.8286,12.8286,12.4211,12.5836,77973.677216899,0
+NMS.US,D,20161111,000000,12.4385,12.6438,12.4053,12.5922,9374.8960120216,0
+NMS.US,D,20161114,000000,12.4454,12.4454,12.0387,12.3141,32447.134058717,0
+NMS.US,D,20161115,000000,12.3831,13.0134,12.0417,12.8985,14156.936081325,0
+NMS.US,D,20161116,000000,12.7244,13.097,12.6934,12.8635,16311.990045043,0
+NMS.US,D,20161117,000000,13.098,13.2089,12.636,13.0134,26038.521770613,0
+NMS.US,D,20161118,000000,13.0601,13.169,12.852,13.0892,15962.410680701,0
+NMS.US,D,20161121,000000,13.132,13.2089,13.0813,13.0813,3800.133325338,0
+NMS.US,D,20161122,000000,13.2089,13.2089,13.1048,13.169,8378.5948236418,0
+NMS.US,D,20161123,000000,13.2089,13.2089,12.8431,12.8431,7258.9126831402,0
+NMS.US,D,20161125,000000,12.9871,12.9957,12.8248,12.9957,5736.1860990425,0
+NMS.US,D,20161128,000000,13.0037,13.2089,12.8957,12.8957,8321.017045985,0
+NMS.US,D,20161129,000000,13.1233,13.1233,12.7401,12.8635,20424.688449089,0
+NMS.US,D,20161130,000000,12.6233,12.7284,12.3218,12.4053,35264.332465487,0
+NMS.US,D,20161201,000000,13.6339,13.6339,12.0757,12.0757,8487.5813313488,0
+NMS.US,D,20161202,000000,12.247,12.346,12.0632,12.0904,5614.861496123,0
+NMS.US,D,20161205,000000,12.208,12.2751,12.208,12.2188,2054.2928528208,0
+NMS.US,D,20161206,000000,12.2995,12.2995,12.0837,12.143,5795.8202259011,0
+NMS.US,D,20161207,000000,12.176,12.4287,12.176,12.3296,5625.1432421332,0
+NMS.US,D,20161208,000000,12.3218,12.3218,12.2168,12.2644,3942.0214202775,0
+NMS.US,D,20161209,000000,12.3296,12.3296,12.1663,12.2654,7530.3507778072,0
+NMS.US,D,20161212,000000,12.3062,12.3072,12.1205,12.176,23946.186457554,0
+NMS.US,D,20161213,000000,12.1534,12.279,12.0747,12.0747,15091.546793644,0
+NMS.US,D,20161214,000000,12.1049,12.1049,12.0465,12.0495,22803.884475832,0
+NMS.US,D,20161215,000000,12.0689,12.1069,12.0302,12.0485,21099.170987354,0
+NMS.US,D,20161216,000000,12.0641,12.2168,11.8306,12.2168,18681.932500377,0
+NMS.US,D,20161219,000000,12.5114,12.5114,12.1915,12.1915,10166.590454801,0
+NMS.US,D,20161220,000000,12.1915,12.2245,11.5623,11.8385,68179.285967665,0
+NMS.US,D,20161221,000000,11.8978,11.9863,11.8268,11.8268,5178.9154652943,0
+NMS.US,D,20161222,000000,11.8306,11.8705,11.8268,11.8306,7792.5353010653,0
+NMS.US,D,20161223,000000,11.9163,11.9738,11.8657,11.9037,21229.749161683,0
+NMS.US,D,20161227,000000,12.0154,12.497,11.8112,11.8211,23611.001537624,0
+NMS.US,D,20161228,000000,12.0066,12.0066,11.78,11.8211,19743.00868862,0
+NMS.US,D,20161229,000000,11.8899,12.4736,11.8755,12.0066,10490.465454119,0
+NMS.US,D,20161230,000000,13.1894,13.1894,11.9522,12.0369,10337.267438568,0
+NMS.US,D,20170103,000000,12.1119,12.531,11.9201,12.3364,12969.394417157,0
+NMS.US,D,20170104,000000,12.4221,12.4221,12.0076,12.0495,1974.0952339417,0
+NMS.US,D,20170105,000000,12.2168,12.2168,12.0727,12.1119,8602.7368866622,0
+NMS.US,D,20170106,000000,12.1119,12.175,12.1119,12.175,4611.3630855361,0
+NMS.US,D,20170109,000000,12.2946,12.2946,12.247,12.2557,12889.196798278,0
+NMS.US,D,20170110,000000,12.142,12.2168,12.1195,12.1341,5502.7904646129,0
+NMS.US,D,20170111,000000,12.2849,12.2849,12.1458,12.2013,3501.9626910448,0
+NMS.US,D,20170112,000000,12.2615,12.3287,12.2615,12.3277,3195.5666599434,0
+NMS.US,D,20170113,000000,12.1799,12.2995,12.1799,12.2878,5908.9194320123,0
+NMS.US,D,20170117,000000,12.2926,12.3112,12.1391,12.3112,30409.291999512,0
+NMS.US,D,20170118,000000,12.2916,12.388,12.2392,12.3851,23119.534078342,0
+NMS.US,D,20170119,000000,12.2674,12.281,12.2654,12.279,1886.7003928558,0
+NMS.US,D,20170120,000000,12.2304,12.6632,12.2062,12.637,12722.632512914,0
+NMS.US,D,20170123,000000,12.6875,12.8314,12.6875,12.8199,3872.1055474088,0
+NMS.US,D,20170124,000000,12.6875,13.0639,12.6875,13.0639,2160.194836725,0
+NMS.US,D,20170125,000000,13.0796,13.2059,12.6953,12.8382,21768.512652613,0
+NMS.US,D,20170126,000000,12.7721,13.0863,12.7721,12.7937,2936.4666604884,0
+NMS.US,D,20170127,000000,12.8382,13.0863,12.5767,13.0541,9719.3345033606,0
+NMS.US,D,20170130,000000,12.9657,12.9755,12.1983,12.5553,40328.092375469,0
+NMS.US,D,20170131,000000,12.4579,12.5845,12.4113,12.5553,17351.474566669,0
+NMS.US,D,20170201,000000,12.8239,12.853,12.4444,12.4444,10399.986089228,0
+NMS.US,D,20170202,000000,12.3637,12.5649,12.248,12.4375,9044.851965097,0
+NMS.US,D,20170203,000000,12.5767,12.5767,12.4434,12.4434,3012.5515809633,0
+NMS.US,D,20170206,000000,12.4375,12.5621,12.4045,12.5621,3614.0337225548,0
+NMS.US,D,20170207,000000,12.4532,12.6088,12.4532,12.5845,29399.624541318,0
+NMS.US,D,20170208,000000,12.6496,12.6553,12.4736,12.4804,11416.850769629,0
+NMS.US,D,20170209,000000,12.5105,12.5621,12.495,12.5193,8456.7360933185,0
+NMS.US,D,20170210,000000,12.5387,12.5387,12.457,12.4638,8742.5686323997,0
+NMS.US,D,20170213,000000,12.4861,12.5213,12.4493,12.5213,3823.7813411612,0
+NMS.US,D,20170214,000000,12.5261,12.5261,12.5261,12.5261,1026.1182518093,0
+NMS.US,D,20170215,000000,12.5902,12.5902,12.4861,12.5747,3187.3412631353,0
+NMS.US,D,20170216,000000,12.5678,12.5678,12.5455,12.5455,1809.5872977799,0
+NMS.US,D,20170217,000000,12.5902,12.6341,12.5678,12.5678,6441.5138753362,0
+NMS.US,D,20170221,000000,12.6613,12.7897,12.5678,12.5816,6518.626970412,0
+NMS.US,D,20170222,000000,12.6039,12.6098,12.6039,12.6039,538.76349092996,0
+NMS.US,D,20170223,000000,12.6301,12.6301,12.6301,12.6301,767.01825235448,0
+NMS.US,D,20170224,000000,12.6934,12.7177,12.6808,12.6855,1851.7424564214,0
+NMS.US,D,20170227,000000,12.7506,12.7655,12.7506,12.7655,603.53849079368,0
+NMS.US,D,20170228,000000,12.6855,12.7294,12.6553,12.7294,3347.7365008929,0
+NMS.US,D,20170301,000000,13.0319,14.0102,12.6039,12.6623,13856.70909783,0
+NMS.US,D,20170302,000000,12.6613,13.0309,12.6613,13.0309,2034.7575354015,0
+NMS.US,D,20170303,000000,13.0416,13.0416,12.8928,12.8985,1196.7952355772,0
+NMS.US,D,20170306,000000,12.9403,12.9403,12.8908,12.8908,1685.1781710577,0
+NMS.US,D,20170307,000000,12.9161,12.9502,12.8392,12.8392,2954.9738033066,0
+NMS.US,D,20170308,000000,12.8362,12.8362,12.7586,12.7586,3604.7801511459,0
+NMS.US,D,20170309,000000,12.8898,12.8898,12.8898,12.8898,300.22698349531,0
+NMS.US,D,20170310,000000,12.8362,12.8362,12.6281,12.6553,2585.8591215437,0
+NMS.US,D,20170313,000000,12.8549,12.8549,12.4532,12.7937,11403.484499818,0
+NMS.US,D,20170314,000000,12.8402,12.9871,12.8402,12.9871,1073.4142834559,0
+NMS.US,D,20170315,000000,13.0027,13.0027,12.7284,12.7712,7850.1130787218,0
+NMS.US,D,20170316,000000,12.6895,12.9171,12.6895,12.7937,16223.567029359,0
+NMS.US,D,20170317,000000,12.9871,12.9871,12.8733,12.9473,5468.8607027794,0
+NMS.US,D,20170320,000000,12.8549,12.9948,12.7947,12.9948,4578.4614983036,0
+NMS.US,D,20170321,000000,12.8402,12.8402,12.8402,12.8402,103.84563470216,0
+NMS.US,D,20170322,000000,12.9112,12.9948,12.7137,12.7177,18979.07496007,0
+NMS.US,D,20170323,000000,12.9948,12.9948,12.6924,12.8481,4209.3468165406,0
+NMS.US,D,20170324,000000,12.9541,12.9541,12.7167,12.7167,2991.9880889431,0
+NMS.US,D,20170327,000000,12.7703,12.9628,12.7373,12.884,5110.0277670265,0
+NMS.US,D,20170328,000000,12.8869,12.8869,12.8869,12.8869,319.76230091454,0
+NMS.US,D,20170329,000000,12.9541,12.9541,12.9064,12.9064,884.23015686979,0
+NMS.US,D,20170330,000000,12.8159,12.9948,12.8159,12.9948,2155.0539637198,0
+NMS.US,D,20170331,000000,12.9948,13.0027,12.8362,13.0027,13086.606321672,0
+NMS.US,D,20170403,000000,13.0027,13.0027,12.9588,13.0027,5213.8734017287,0
+NMS.US,D,20170404,000000,13.0027,13.0027,12.8859,12.921,6596.768240089,0
+NMS.US,D,20170405,000000,12.9948,13.0027,12.9463,12.9628,2142.7158685077,0
+NMS.US,D,20170406,000000,12.9628,12.9628,12.4804,12.8549,19617.571387297,0
+NMS.US,D,20170407,000000,12.9306,12.9628,12.8022,12.9541,4732.6876884553,0
+NMS.US,D,20170410,000000,12.9541,12.9628,12.8763,12.9541,4104.4730072373,0
+NMS.US,D,20170411,000000,13.0154,13.0154,12.9832,13.0154,9343.0225993903,0
+NMS.US,D,20170412,000000,13.0531,13.1602,13.0027,13.1426,11576.217832787,0
+NMS.US,D,20170413,000000,13.0309,13.0309,12.9871,12.9871,2001.8559481692,0
+NMS.US,D,20170417,000000,13.0309,13.2477,13.0309,13.2477,10691.987675917,0
+NMS.US,D,20170418,000000,13.2477,13.2477,13.1564,13.2477,2020.3630909874,0
+NMS.US,D,20170419,000000,13.1292,13.1292,12.9608,12.9735,10126.491645361,0
+NMS.US,D,20170420,000000,13.023,13.2477,12.99,13.0796,7497.4491905749,0
+NMS.US,D,20170421,000000,12.9987,13.2477,12.99,13.0639,6326.3583200229,0
+NMS.US,D,20170424,000000,12.99,13.2409,12.9326,13.023,4244.304752975,0
+NMS.US,D,20170425,000000,13.1028,13.2769,12.9122,13.0591,26440.538039609,0
+NMS.US,D,20170426,000000,13.0475,13.0475,12.8782,12.8869,14350.232906316,0
+NMS.US,D,20170427,000000,12.9578,12.9735,12.8558,12.8782,12207.517037808,0
+NMS.US,D,20170428,000000,12.8616,12.8616,12.8422,12.8422,9814.9547412546,0
+NMS.US,D,20170501,000000,12.8869,13.1602,12.8422,12.8753,3146.2142790948,0
+NMS.US,D,20170502,000000,12.8782,12.8898,12.7635,12.7635,8450.5670457125,0
+NMS.US,D,20170503,000000,12.8219,12.8219,12.773,12.813,1110.4285690923,0
+NMS.US,D,20170504,000000,12.8276,12.8276,12.7392,12.7868,5587.1007818957,0
+NMS.US,D,20170505,000000,12.814,12.8219,12.7392,12.7477,6576.2047480688,0
+NMS.US,D,20170508,000000,12.7838,12.7838,12.7392,12.7392,1699.5726154719,0
+NMS.US,D,20170509,000000,12.7401,12.7477,12.7392,12.7477,1482.6277746584,0
+NMS.US,D,20170510,000000,12.7967,12.7967,12.673,12.673,2247.5896778109,0
+NMS.US,D,20170511,000000,12.711,12.7506,12.711,12.711,2313.3928522755,0
+NMS.US,D,20170512,000000,12.6778,12.7343,12.6778,12.7177,4860.1813389807,0
+NMS.US,D,20170515,000000,12.7675,12.7907,12.711,12.7506,5050.3936401678,0
+NMS.US,D,20170516,000000,12.7675,12.7759,12.6934,12.7595,2854.2126924075,0
+NMS.US,D,20170518,000000,12.7215,12.7333,12.669,12.6992,2498.4642804576,0
+NMS.US,D,20170519,000000,12.7177,12.7177,12.5884,12.6613,4327.5868956569,0
+NMS.US,D,20170522,000000,12.6088,12.64,12.5505,12.5659,3603.7519765449,0
+NMS.US,D,20170523,000000,12.6029,12.6613,12.6029,12.6448,8054.7198243232,0
+NMS.US,D,20170524,000000,12.6233,12.6321,12.5797,12.5797,6961.7702234479,0
+NMS.US,D,20170525,000000,12.6175,12.6233,12.5816,12.5816,5724.8761784314,0
+NMS.US,D,20170526,000000,12.6155,12.6155,12.5797,12.5797,759.8210301474,0
+NMS.US,D,20170530,000000,12.6019,12.6613,12.5797,12.6233,25430.870581416,0
+NMS.US,D,20170531,000000,12.6321,12.6544,12.5747,12.6544,15982.974172722,0
+NMS.US,D,20170601,000000,12.6544,12.9784,12.6233,12.669,6991.5872868774,0
+NMS.US,D,20170602,000000,12.6321,12.6934,12.6321,12.6934,9834.4900586738,0
+NMS.US,D,20170605,000000,12.597,12.7177,12.597,12.7177,6397.3023674928,0
+NMS.US,D,20170606,000000,12.711,12.7254,12.71,12.7177,6655.3741923467,0
+NMS.US,D,20170607,000000,12.6553,12.7177,12.6088,12.6321,16574.174568303,0
+NMS.US,D,20170608,000000,12.675,12.6934,12.6029,12.6029,17029.655916552,0
+NMS.US,D,20170609,000000,12.6778,12.6778,12.6146,12.6613,2494.3515820535,0
+NMS.US,D,20170612,000000,12.6477,12.6477,12.597,12.641,1236.8940450168,0
+NMS.US,D,20170613,000000,12.6972,12.6972,12.6496,12.6563,4239.1638799699,0
+NMS.US,D,20170614,000000,12.6496,12.6642,12.6438,12.6438,18471.15670717,0
+NMS.US,D,20170615,000000,12.6496,12.6642,12.6438,12.6438,12482.039656278,0
+NMS.US,D,20170616,000000,12.673,12.673,12.6563,12.6563,7512.8718095901,0
+NMS.US,D,20170619,000000,12.6563,12.6972,12.6563,12.6895,17649.645200961,0
+NMS.US,D,20170620,000000,12.6972,12.6972,12.6972,12.6972,2720.5499942762,0
+NMS.US,D,20170621,000000,12.7071,12.7137,12.7022,12.7071,9108.5987903598,0
+NMS.US,D,20170622,000000,12.7071,12.7071,12.673,12.673,12173.587275974,0
+NMS.US,D,20170623,000000,12.673,12.6972,12.6563,12.6895,8618.1595056773,0
+NMS.US,D,20170626,000000,12.6108,12.6583,12.6108,12.6341,16102.242426439,0
+NMS.US,D,20170627,000000,12.6467,12.6808,12.6351,12.6351,10657.029739482,0
+NMS.US,D,20170628,000000,12.6438,12.6972,12.5922,12.673,17656.842423168,0
+NMS.US,D,20170629,000000,12.673,12.673,12.5688,12.5688,2149.9130907148,0
+NMS.US,D,20170630,000000,12.5826,12.597,12.5611,12.5865,3493.7372942365,0
+NMS.US,D,20170703,000000,12.6049,12.6262,12.5865,12.6185,10402.042438431,0
+NMS.US,D,20170705,000000,12.6049,12.6049,12.5592,12.5865,7429.5896669081,0
+NMS.US,D,20170706,000000,12.5533,12.5688,12.5076,12.5533,11454.893229867,0
+NMS.US,D,20170707,000000,12.5688,12.5688,12.4861,12.5271,5026.7456243446,0
+NMS.US,D,20170710,000000,12.5183,12.5242,12.5183,12.5242,374.25555476814,0
+NMS.US,D,20170711,000000,12.5358,12.5611,12.5358,12.5611,1910.348408679,0
+NMS.US,D,20170712,000000,12.5611,12.6049,12.5611,12.6009,1668.7273774415,0
+NMS.US,D,20170713,000000,12.5173,12.6496,12.5173,12.6496,19494.190435175,0
+NMS.US,D,20170714,000000,12.6652,12.6652,12.6652,12.6652,684.76428427356,0
+NMS.US,D,20170717,000000,12.6175,12.6175,12.6175,12.6175,367.05833256107,0
+NMS.US,D,20170718,000000,12.6185,12.674,12.6185,12.6652,11524.809102736,0
+NMS.US,D,20170719,000000,12.6496,12.6652,12.5757,12.6262,21511.469002361,0
+NMS.US,D,20170720,000000,12.6185,12.6185,12.5757,12.5757,10768.072596392,0
+NMS.US,D,20170721,000000,12.6049,12.6185,12.6049,12.6108,5334.1698300469,0
+NMS.US,D,20170724,000000,12.6098,12.6098,12.5826,12.5826,498.66468149053,0
+NMS.US,D,20170725,000000,12.5912,12.5989,12.5533,12.5533,5608.6924485171,0
+NMS.US,D,20170726,000000,12.5757,12.5757,12.5688,12.5688,5347.5360998601,0
+NMS.US,D,20170727,000000,12.5826,12.5836,12.5688,12.5826,6612.1908591041,0
+NMS.US,D,20170728,000000,12.5826,12.5826,12.5826,12.5826,6595.7400654879,0
+NMS.US,D,20170731,000000,12.5912,12.5989,12.2198,12.3062,66607.207002719,0
+NMS.US,D,20170801,000000,13.4033,13.4033,12.3004,12.3831,21146.467019,0
+NMS.US,D,20170802,000000,12.3831,12.4861,12.351,12.4861,19119.934880408,0
+NMS.US,D,20170803,000000,12.4697,12.4861,12.4628,12.4784,8949.2317272029,0
+NMS.US,D,20170804,000000,12.4784,12.4861,12.4579,12.4784,8819.6817274756,0
+NMS.US,D,20170807,000000,12.4784,12.5173,12.4736,12.5048,16336.66623547,0
+NMS.US,D,20170808,000000,12.5076,12.5076,12.4162,12.4512,3136.9607076857,0
+NMS.US,D,20170809,000000,12.4473,12.4628,12.3579,12.4133,14964.05314312,0
+NMS.US,D,20170810,000000,12.4133,12.4133,12.3296,12.3354,8962.5979970162,0
+NMS.US,D,20170811,000000,12.2926,12.3977,12.2926,12.3959,4387.2210225155,0
+NMS.US,D,20170814,000000,12.4063,12.4221,12.3831,12.4221,7097.4892707815,0
+NMS.US,D,20170815,000000,12.3831,12.3831,12.3637,12.3637,3463.9202308073,0
+NMS.US,D,20170816,000000,12.3579,12.4053,12.3579,12.3899,3255.200786802,0
+NMS.US,D,20170817,000000,12.3889,12.4221,12.3841,12.4133,7785.3380788581,0
+NMS.US,D,20170818,000000,12.3929,12.4133,12.3929,12.4133,8657.2301405157,0
+NMS.US,D,20170821,000000,12.3889,12.4063,12.3686,12.4063,3462.8920562062,0
+NMS.US,D,20170822,000000,12.4045,12.4395,12.4045,12.4395,10120.322597754,0
+NMS.US,D,20170823,000000,12.3899,12.4297,12.3899,12.4201,8597.5960136571,0
+NMS.US,D,20170824,000000,12.4221,12.4221,12.4083,12.4221,4405.7281653337,0
+NMS.US,D,20170825,000000,12.4221,12.4221,12.3899,12.3899,1212.2178545925,0
+NMS.US,D,20170828,000000,12.3987,12.3987,12.0475,12.3296,22053.317017093,0
+NMS.US,D,20170829,000000,12.3354,12.3579,12.3354,12.3432,8442.3416489043,0
+NMS.US,D,20170830,000000,12.3062,12.4053,12.3062,12.3899,14492.121001256,0
+NMS.US,D,20170831,000000,12.4035,12.4221,12.3987,12.3987,3061.9039618119,0
+NMS.US,D,20170901,000000,12.528,12.528,12.4162,12.4162,4794.3781645161,0
+NMS.US,D,20170905,000000,12.4415,12.4415,12.3354,12.3831,16726.344409253,0
+NMS.US,D,20170907,000000,12.3831,12.4297,12.3831,12.4103,6068.2864951692,0
+NMS.US,D,20170908,000000,12.4133,12.4133,12.3987,12.3987,3035.1714221857,0
+NMS.US,D,20170911,000000,12.4133,12.4133,12.4035,12.4063,8514.3138709751,0
+NMS.US,D,20170912,000000,12.3899,12.4063,12.3296,12.3432,19576.444403257,0
+NMS.US,D,20170913,000000,12.351,12.3579,12.3432,12.3432,5105.9150686225,0
+NMS.US,D,20170914,000000,12.3267,12.352,12.3218,12.3354,2216.7444397806,0
+NMS.US,D,20170915,000000,12.3451,12.3657,12.3004,12.3004,6418.8940341139,0
+NMS.US,D,20170918,000000,12.2897,12.3122,12.2781,12.3122,7177.6868896605,0
+NMS.US,D,20170919,000000,12.2859,12.2926,12.1836,12.1836,30574.828110275,0
+NMS.US,D,20170920,000000,12.1905,12.2255,12.1905,12.211,2325.7309474876,0
+NMS.US,D,20170921,000000,12.211,12.2168,12.1925,12.2022,4596.968641122,0
+NMS.US,D,20170922,000000,12.1109,12.1925,12.1109,12.1497,5857.5107019618,0
+NMS.US,D,20170925,000000,12.1663,12.1663,12.1663,12.1663,2635.2115023922,0
+NMS.US,D,20170926,000000,12.176,12.1836,12.1584,12.176,8044.4380783129,0
+NMS.US,D,20170927,000000,12.1381,12.1381,12.1195,12.1195,1701.6289646739,0
+NMS.US,D,20170928,000000,12.1109,12.1109,12.0884,12.1109,10088.449185124,0
+NMS.US,D,20170929,000000,12.1109,12.1331,12.1109,12.1109,14373.880922139,0
+NMS.US,D,20171002,000000,12.1109,12.1584,12.1109,12.1534,15476.084094424,0
+NMS.US,D,20171003,000000,12.1497,12.1497,12.1109,12.1109,9111.6833141627,0
+NMS.US,D,20171004,000000,12.1039,12.1497,12.0884,12.0962,7784.3099042571,0
+NMS.US,D,20171005,000000,12.1109,12.1497,12.1039,12.1109,3195.5666599434,0
+NMS.US,D,20171006,000000,12.0747,12.1497,12.0602,12.0602,31027.22493472,0
+NMS.US,D,20171009,000000,12.0962,12.1225,12.0817,12.0817,7382.2936352616,0
+NMS.US,D,20171010,000000,12.2509,12.2509,12.0962,12.1262,5904.8067336082,0
+NMS.US,D,20171011,000000,12.0747,12.1119,12.0747,12.1039,4172.3325309042,0
+NMS.US,D,20171012,000000,12.1148,12.1497,12.0397,12.0817,10213.886486447,0
+NMS.US,D,20171013,000000,12.0233,12.1195,12.0233,12.1089,16435.370997166,0
+NMS.US,D,20171016,000000,12.1262,12.3364,12.1262,12.3364,23517.437648934,0
+NMS.US,D,20171017,000000,12.3364,12.3364,12.1925,12.211,15600.493221145,0
+NMS.US,D,20171018,000000,12.2022,12.2022,12.1584,12.176,12888.168623676,0
+NMS.US,D,20171019,000000,12.1836,12.243,12.1836,12.243,19179.569007266,0
+NMS.US,D,20171020,000000,12.177,12.177,12.177,12.177,302.28333269734,0
+NMS.US,D,20171023,000000,12.1836,12.1955,12.1836,12.1896,2433.6892805939,0
+NMS.US,D,20171024,000000,12.2013,12.2013,12.1663,12.1836,1937.0809483054,0
+NMS.US,D,20171025,000000,12.1584,12.1584,12.0679,12.1195,6357.2035580533,0
+NMS.US,D,20171026,000000,12.0679,12.0717,12.0641,12.0679,3801.161499939,0
+NMS.US,D,20171027,000000,12.032,12.0465,12.032,12.033,7170.4896674534,0
+NMS.US,D,20171030,000000,12.0857,12.1099,11.9688,12.0076,18464.987659564,0
+NMS.US,D,20171031,000000,12.0076,12.0076,11.9522,11.9765,18585.284087881,0
+NMS.US,D,20171101,000000,12.1039,12.1039,11.9522,11.996,8011.5364910806,0
+NMS.US,D,20171102,000000,11.9784,12.0076,11.961,11.9882,4829.3361009503,0
+NMS.US,D,20171103,000000,11.9882,12.279,11.9455,12.279,2583.8027723416,0
+NMS.US,D,20171107,000000,12.2868,12.2868,12.0767,12.1262,4173.3607055051,0
+NMS.US,D,20171108,000000,12.1381,12.1488,12.0962,12.1069,15732.099570074,0
+NMS.US,D,20171109,000000,12.0817,12.1195,12.0817,12.1089,2603.3380897609,0
+NMS.US,D,20171110,000000,12.0817,12.0817,11.998,11.998,2964.2273747158,0
+NMS.US,D,20171113,000000,12.0602,12.0602,12.0545,12.0545,1371.5849177492,0
+NMS.US,D,20171114,000000,12.0817,12.3296,12.0397,12.0807,12041.980927046,0
+NMS.US,D,20171115,000000,12.0076,12.1195,12.0076,12.0884,24205.286457011,0
+NMS.US,D,20171116,000000,12.2275,12.2275,12.0545,12.0545,978.82222016284,0
+NMS.US,D,20171117,000000,11.9446,12.032,11.9446,12.0173,10294.084105326,0
+NMS.US,D,20171120,000000,12.0173,12.0747,11.9522,11.9522,37290.864604082,0
+NMS.US,D,20171121,000000,12.0233,12.0349,11.9191,11.9191,13982.146399154,0
+NMS.US,D,20171122,000000,11.822,11.93,11.822,11.8502,22647.601936477,0
+NMS.US,D,20171124,000000,11.8345,11.8492,11.822,11.8492,1114.5412674965,0
+NMS.US,D,20171127,000000,11.8345,11.8345,11.7558,11.7723,10426.718628856,0
+NMS.US,D,20171128,000000,11.7869,11.7869,11.7324,11.7587,11247.201960463,0
+NMS.US,D,20171129,000000,11.8122,11.8122,11.6556,11.6556,22163.331699402,0
+NMS.US,D,20171130,000000,11.6061,11.7384,11.6061,11.6994,29724.527715238,0
+NMS.US,D,20171201,000000,11.6333,11.7344,11.6333,11.6625,17333.995598451,0
+NMS.US,D,20171204,000000,11.6498,11.6498,11.6061,11.6488,14251.528144619,0
+NMS.US,D,20171205,000000,11.6498,11.7062,11.642,11.6634,11197.849579615,0
+NMS.US,D,20171206,000000,11.7314,11.7723,11.7314,11.7723,20074.080910146,0
+NMS.US,D,20171207,000000,11.7723,11.8268,11.7451,11.8034,25017.544391808,0
+NMS.US,D,20171208,000000,11.7246,11.7324,11.676,11.7062,20720.802734182,0
+NMS.US,D,20171211,000000,11.6897,11.7149,11.6556,11.6653,43853.703082338,0
+NMS.US,D,20171212,000000,11.6625,11.676,11.6333,11.6625,38780.689600945,0
+NMS.US,D,20171213,000000,11.6333,11.822,11.6323,11.822,44275.254668752,0
+NMS.US,D,20171214,000000,11.7646,11.8268,11.7646,11.8268,9653.5313288958,0
+NMS.US,D,20171215,000000,11.8082,11.8812,11.8082,11.8627,17142.755122661,0
+NMS.US,D,20171218,000000,11.8268,11.9114,11.8131,11.8598,27549.9384341,0
+NMS.US,D,20171219,000000,11.7723,11.8268,11.7723,11.7957,17292.86861441,0
+NMS.US,D,20171220,000000,11.7723,11.7723,11.5448,11.6546,68030.200650519,0
+NMS.US,D,20171221,000000,11.6712,11.7032,11.5594,11.6224,35694.109448711,0
+NMS.US,D,20171222,000000,11.5291,11.6051,11.5291,11.5594,41743.888801061,0
+NMS.US,D,20171226,000000,11.5291,11.6148,11.5291,11.5982,23935.904711544,0
+NMS.US,D,20171227,000000,11.6148,11.7548,11.6148,11.7188,35466.882861886,0
+NMS.US,D,20171228,000000,11.8627,11.8627,11.6615,11.7082,12114.981323717,0
+NMS.US,D,20171229,000000,11.7062,12.1205,11.6887,11.8345,48475.347913882,0
+NMS.US,D,20180102,000000,11.9027,11.9027,11.78,11.7879,6391.1333198866,0
+NMS.US,D,20180103,000000,11.7237,11.999,11.7237,11.8569,16890.852345415,0
+NMS.US,D,20180104,000000,11.778,11.9114,11.778,11.8804,8392.9892680558,0
+NMS.US,D,20180105,000000,11.9748,11.9748,11.8413,11.8413,23523.60669654,0
+NMS.US,D,20180108,000000,11.7723,12.0407,11.7723,11.929,8555.4408550157,0
+NMS.US,D,20180109,000000,11.822,11.961,11.714,11.961,36504.311034306,0
+NMS.US,D,20180110,000000,11.9201,11.9201,11.7646,11.8063,8148.2837130151,0
+NMS.US,D,20180111,000000,11.8345,11.8345,11.747,11.7723,9183.6555362336,0
+NMS.US,D,20180112,000000,11.7626,11.779,11.7626,11.779,4020.1626899545,0
+NMS.US,D,20180116,000000,11.9708,11.9708,11.6877,11.8122,8978.0206160313,0
+NMS.US,D,20180117,000000,11.8345,11.8345,11.7646,11.7869,4119.8956262526,0
+NMS.US,D,20180118,000000,11.7528,11.7636,11.7528,11.7636,2596.1408675539,0
+NMS.US,D,20180119,000000,11.748,11.748,11.679,11.7314,6918.5868902055,0
+NMS.US,D,20180122,000000,11.748,11.748,11.714,11.7237,3567.7658655094,0
+NMS.US,D,20180123,000000,11.7646,11.7646,11.6975,11.6975,2589.9718199477,0
+NMS.US,D,20180124,000000,11.7237,11.7314,11.6653,11.6653,6927.8404616145,0
+NMS.US,D,20180125,000000,11.8034,11.8034,11.6847,11.7646,17941.646787648,0
+NMS.US,D,20180126,000000,11.714,11.714,11.6702,11.6702,9153.8384728043,0
+NMS.US,D,20180129,000000,11.7869,11.7869,11.567,11.567,28127.772559868,0
+NMS.US,D,20180130,000000,11.6313,11.6313,11.567,11.5972,10025.730534462,0
+NMS.US,D,20180131,000000,11.5759,11.6215,11.5438,11.5584,9192.9091076427,0
+NMS.US,D,20180201,000000,11.9464,11.9464,11.5438,11.5778,4660.7154663845,0
+NMS.US,D,20180202,000000,11.5515,11.9464,11.5515,11.6546,39920.935233469,0
+NMS.US,D,20180205,000000,11.5972,11.7869,11.5906,11.6605,10528.507914356,0
+NMS.US,D,20180206,000000,11.8705,11.8705,11.5584,11.5972,4291.6007846215,0
+NMS.US,D,20180207,000000,11.8502,11.9366,11.6605,11.6605,9006.8095048597,0
+NMS.US,D,20180208,000000,11.5137,11.5137,11.5137,11.5137,12390.532116787,0
+NMS.US,D,20180209,000000,11.5515,11.5759,11.4154,11.43,43782.759034867,0
+NMS.US,D,20180212,000000,11.4562,11.4602,11.3881,11.43,18083.534882586,0
+NMS.US,D,20180213,000000,11.4504,11.4504,11.4202,11.4202,628.21468121795,0
+NMS.US,D,20180214,000000,11.4816,11.4816,11.3727,11.4018,10381.478946411,0
+NMS.US,D,20180215,000000,11.393,11.43,11.3842,11.4261,2750.3670577055,0
+NMS.US,D,20180216,000000,11.43,11.4455,11.43,11.4455,1789.0238057598,0
+NMS.US,D,20180220,000000,11.3881,11.3881,11.3881,11.3881,8535.9055375963,0
+NMS.US,D,20180221,000000,11.4261,11.4261,11.3259,11.3259,10100.787280336,0
+NMS.US,D,20180222,000000,11.3795,11.3881,11.3444,11.3444,10988.101961007,0
+NMS.US,D,20180223,000000,11.3638,11.3638,11.2676,11.3483,19736.839641013,0
+NMS.US,D,20180226,000000,11.3395,11.3395,11.285,11.285,24951.741217344,0
+NMS.US,D,20180227,000000,11.2588,11.3541,11.2588,11.2763,7026.5452233117,0
+NMS.US,D,20180228,000000,11.3162,11.3405,11.2198,11.2676,23486.592410902,0
+NMS.US,D,20180301,000000,11.3541,11.3541,11.252,11.285,10265.295216498,0
+NMS.US,D,20180302,000000,11.1537,11.2929,11.1537,11.2763,1214.2742037945,0
+NMS.US,D,20180305,000000,11.3162,11.3162,11.2248,11.2676,5998.3706223002,0
+NMS.US,D,20180306,000000,11.285,11.285,11.2198,11.2676,3702.456738242,0
+NMS.US,D,20180307,000000,11.3006,11.3084,11.2763,11.2763,9613.4325194562,0
+NMS.US,D,20180308,000000,11.3326,11.5,11.3084,11.5,19533.261070013,0
+NMS.US,D,20180309,000000,11.3969,11.3969,11.3162,11.3259,15168.659888721,0
+NMS.US,D,20180312,000000,11.3444,11.3444,11.3259,11.3259,5990.1452254923,0
+NMS.US,D,20180313,000000,11.3259,11.3259,11.2326,11.2723,23539.029315553,0
+NMS.US,D,20180314,000000,11.2929,11.2929,11.2588,11.2588,2703.0710260589,0
+NMS.US,D,20180315,000000,11.2044,11.2676,11.2044,11.2277,7831.6059359036,0
+NMS.US,D,20180316,000000,11.1966,11.2549,11.1966,11.1966,8072.1987925403,0
+NMS.US,D,20180319,000000,11.2005,11.2198,11.1966,11.2169,2332.9281696948,0
+NMS.US,D,20180320,000000,11.2024,11.2024,11.1479,11.1479,9996.9416456335,0
+NMS.US,D,20180321,000000,11.0808,11.1479,11.0127,11.1479,7008.0380804935,0
+NMS.US,D,20180322,000000,11.105,11.105,10.9904,11.0205,87915.097434078,0
+NMS.US,D,20180323,000000,10.9981,11.1886,10.9904,11.1528,18337.494009037,0
+NMS.US,D,20180326,000000,11.1528,11.1624,11.105,11.1392,17635.250756548,0
+NMS.US,D,20180327,000000,11.18,11.2451,11.1694,11.2149,51838.507033792,0
+NMS.US,D,20180328,000000,11.2763,11.3064,11.2441,11.285,20516.195988582,0
+NMS.US,D,20180329,000000,11.2471,12.3423,11.2471,11.5379,14045.893224416,0
+NMS.US,D,20180402,000000,11.5856,11.5856,11.4464,11.4562,15410.280919958,0
+NMS.US,D,20180403,000000,11.4737,11.4737,11.252,11.2753,7881.9864913532,0
+NMS.US,D,20180404,000000,11.2588,11.2763,11.2451,11.2588,9099.3452189506,0
+NMS.US,D,20180405,000000,11.2676,11.2713,11.2451,11.2451,14394.44441416,0
+NMS.US,D,20180406,000000,11.2451,11.4912,11.2451,11.4912,5526.4384804362,0
+NMS.US,D,20180409,000000,11.5213,11.5213,11.2657,11.2763,12788.435687378,0
+NMS.US,D,20180410,000000,11.2676,11.3084,11.211,11.2218,8695.2726007532,0
+NMS.US,D,20180411,000000,11.1966,11.2588,11.1966,11.2588,7970.4095070401,0
+NMS.US,D,20180412,000000,11.2539,11.285,11.2539,11.285,4365.6293558943,0
+NMS.US,D,20180413,000000,11.2451,11.3006,11.2451,11.3006,2287.6884872502,0
+NMS.US,D,20180416,000000,11.2277,11.2676,11.2277,11.2549,9183.6555362336,0
+NMS.US,D,20180417,000000,11.2356,11.2375,11.2356,11.2375,521.28452271277,0
+NMS.US,D,20180418,000000,11.2198,11.6011,11.2198,11.3162,20904.845987764,0
+NMS.US,D,20180419,000000,11.2676,11.2763,11.2637,11.2676,4052.0361025858,0
+NMS.US,D,20180420,000000,11.2375,11.3697,11.2375,11.3697,2178.7019795432,0
+NMS.US,D,20180423,000000,11.285,11.4592,11.2375,11.2375,10091.533708926,0
+NMS.US,D,20180424,000000,11.4464,11.4464,11.3326,11.3326,3774.4289603129,0
+NMS.US,D,20180425,000000,11.2375,11.2929,11.1886,11.2657,7037.8551439229,0
+NMS.US,D,20180426,000000,11.2676,11.2676,11.2277,11.252,6695.4730017861,0
+NMS.US,D,20180427,000000,11.3006,11.3326,11.2929,11.3142,11605.006721615,0
+NMS.US,D,20180430,000000,11.2198,11.2763,11.1966,11.2763,11596.781324807,0
+NMS.US,D,20180501,000000,11.4572,11.4572,11.1614,11.1704,10390.732517821,0
+NMS.US,D,20180502,000000,11.1472,11.2287,11.1283,11.2198,7216.7575244988,0
+NMS.US,D,20180503,000000,11.1614,11.211,11.1614,11.18,7288.7297465697,0
+NMS.US,D,20180504,000000,11.252,11.2763,11.252,11.2763,608.67936379873,0
+NMS.US,D,20180507,000000,11.2198,11.3162,11.2198,11.2588,4752.2230058746,0
+NMS.US,D,20180508,000000,11.1528,11.252,11.1528,11.252,10470.930136701,0
+NMS.US,D,20180509,000000,11.2198,11.2198,11.0643,11.1704,29991.853111502,0
+NMS.US,D,20180510,000000,11.1966,11.2277,11.1472,11.2092,11781.852752989,0
+NMS.US,D,20180511,000000,11.2198,11.2375,11.211,11.2375,9176.4583140264,0
+NMS.US,D,20180514,000000,11.1528,11.285,11.1528,11.2451,38847.520950013,0
+NMS.US,D,20180515,000000,11.2198,11.2375,11.1704,11.1966,11027.172595846,0
+NMS.US,D,20180516,000000,11.2179,11.2179,11.2044,11.2044,1914.4611070832,0
+NMS.US,D,20180517,000000,11.1966,11.1966,11.1442,11.1694,1449.726187426,0
+NMS.US,D,20180518,000000,11.1886,11.1886,11.0595,11.0991,28154.505099494,0
+NMS.US,D,20180521,000000,11.1518,11.1518,11.0556,11.0633,20421.603925289,0
+NMS.US,D,20180522,000000,11.0293,11.0361,10.9961,11.0109,32196.259456071,0
+NMS.US,D,20180523,000000,10.9495,11.0788,10.9426,11.0633,15977.833299718,0
+NMS.US,D,20180524,000000,11.1273,11.1372,11.1273,11.1362,1910.348408679,0
+NMS.US,D,20180525,000000,11.11,11.1472,11.0953,11.11,15117.251158671,0
+NMS.US,D,20180529,000000,11.1372,11.1886,11.0556,11.1236,24865.374550858,0
+NMS.US,D,20180530,000000,11.1528,11.1528,11.0633,11.1472,17649.645200961,0
+NMS.US,D,20180531,000000,11.0867,11.18,11.0867,11.18,8233.6222048992,0
+NMS.US,D,20180601,000000,11.2044,11.2044,11.1614,11.2044,5557.2837184664,0
+NMS.US,D,20180604,000000,11.211,11.211,11.1499,11.1704,3259.3134852062,0
+NMS.US,D,20180605,000000,11.18,11.18,11.1634,11.1674,2715.409121271,0
+NMS.US,D,20180606,000000,11.1966,11.1966,11.18,11.1858,6264.6678439624,0
+NMS.US,D,20180607,000000,11.1472,11.1604,11.1402,11.1472,4010.9091185454,0
+NMS.US,D,20180608,000000,11.1966,11.1966,11.1528,11.18,4603.137688728,0
+NMS.US,D,20180611,000000,11.1372,11.1704,11.1031,11.1614,5788.6230036941,0
+NMS.US,D,20180612,000000,11.1614,11.1704,11.1499,11.1614,7038.8833185238,0
+NMS.US,D,20180613,000000,11.0729,11.2198,11.0729,11.1966,25749.604707728,0
+NMS.US,D,20180614,000000,11.1614,11.1704,11.1372,11.1528,1316.0634892945,0
+NMS.US,D,20180615,000000,11.1031,11.1614,11.1031,11.1372,960.31507734462,0
+NMS.US,D,20180618,000000,11.1372,11.1472,11.0962,11.1031,31605.059060489,0
+NMS.US,D,20180619,000000,11.1189,11.1772,11.1189,11.1189,17189.022979708,0
+NMS.US,D,20180621,000000,11.0624,11.1031,10.9777,11.0351,41439.549119162,0
+NMS.US,D,20180622,000000,11.0351,11.0624,10.9875,11.0565,9689.5174399312,0
+NMS.US,D,20180625,000000,11.1031,11.1031,11.0944,11.0944,859.55396644552,0
+NMS.US,D,20180626,000000,11.0419,11.0944,11.0419,11.0944,7432.6741907112,0
+NMS.US,D,20180627,000000,11.0788,11.1031,10.9797,11.1031,21271.904320323,0
+NMS.US,D,20180628,000000,11.11,11.11,11.0605,11.0605,4185.6988007174,0
+NMS.US,D,20180629,000000,11.1031,11.11,11.0447,11.0447,5226.2114969408,0
+NMS.US,D,20180702,000000,11.1528,11.1528,11.11,11.11,3075.270231625,0
+NMS.US,D,20180703,000000,11.0944,11.1372,11.0944,11.1273,2313.3928522755,0
+NMS.US,D,20180705,000000,11.0719,11.1273,11.0719,11.1031,7346.3075242262,0
+NMS.US,D,20180706,000000,11.0944,11.11,11.0858,11.0858,10161.449581794,0
+NMS.US,D,20180709,000000,11.0858,11.11,11.0808,11.0944,14805.714254564,0
+NMS.US,D,20180710,000000,11.0351,11.1273,11.0351,11.1031,8017.7055386866,0
+NMS.US,D,20180711,000000,11.0546,11.115,11.0546,11.115,5178.9154652943,0
+NMS.US,D,20180712,000000,11.0447,11.1528,11.0447,11.1452,10895.566246917,0
+NMS.US,D,20180713,000000,11.11,11.1372,11.1031,11.11,6088.8499871894,0
+NMS.US,D,20180716,000000,11.11,11.11,11.0944,11.1031,8167.8190304344,0
+NMS.US,D,20180717,000000,11.1528,11.18,11.1031,11.1031,28038.32136958,0
+NMS.US,D,20180718,000000,11.0858,11.1704,11.0858,11.1704,34061.368182303,0
+NMS.US,D,20180719,000000,11.1614,11.1704,11.1442,11.1674,11770.542832377,0
+NMS.US,D,20180720,000000,11.1528,11.1704,11.0351,11.0858,24096.299949302,0
+NMS.US,D,20180723,000000,11.0944,11.1273,11.0351,11.0788,19587.754323867,0
+NMS.US,D,20180724,000000,11.0624,11.1528,11.0185,11.0447,21006.635273263,0
+NMS.US,D,20180725,000000,11.0351,11.0351,11.0283,11.0283,7414.1670478929,0
+NMS.US,D,20180726,000000,11.0351,11.0351,11.0283,11.0283,24448.963837449,0
+NMS.US,D,20180727,000000,11.0351,11.0351,11.0283,11.0283,7778.1408566511,0
+NMS.US,D,20180730,000000,11.0351,11.0351,11.0283,11.0283,21951.527731592,0
+NMS.US,D,20180731,000000,11.0351,11.0351,11.0283,11.0331,15970.63607751,0
+NMS.US,D,20180801,000000,11.0351,11.0351,11.0283,11.0283,12300.052751899,0
+NMS.US,D,20180802,000000,11.0351,11.0546,11.0283,11.0283,4432.46070496,0
+NMS.US,D,20180803,000000,11.0719,11.0719,10.9865,10.9865,36928.947144526,0
+NMS.US,D,20180806,000000,11.0166,11.0185,11.002,11.002,1392.1484097693,0
+NMS.US,D,20180807,000000,11.002,11.0283,11.002,11.002,10470.930136701,0
+NMS.US,D,20180808,000000,11.0399,11.0487,11.0399,11.0487,1628.628568002,0
+NMS.US,D,20180809,000000,11.0575,11.0575,11.0283,11.0283,14054.118621225,0
+NMS.US,D,20180810,000000,11.0371,11.0371,11.0089,11.0089,11529.949975741,0
+NMS.US,D,20180813,000000,11.1472,11.1472,11.0313,11.0313,4221.6849117527,0
+NMS.US,D,20180814,000000,11.0089,11.0858,11.0089,11.0788,4121.9519754546,0
+NMS.US,D,20180815,000000,11.0858,11.0944,11.0351,11.0447,5090.4924496074,0
+NMS.US,D,20180816,000000,11.0351,11.0788,11.0351,11.0624,1381.8666637594,0
+NMS.US,D,20180817,000000,11.11,11.11,11.0546,11.0788,14813.939651371,0
+NMS.US,D,20180820,000000,11.0818,11.112,11.0447,11.0546,12818.252750809,0
+NMS.US,D,20180821,000000,11.0351,11.0624,11.0351,11.0624,15132.673777684,0
+NMS.US,D,20180822,000000,11.0624,11.0624,11.0546,11.0624,4220.6567371517,0
+NMS.US,D,20180823,000000,11.0624,11.0624,11.0556,11.0575,7730.8448250044,0
+NMS.US,D,20180824,000000,11.0546,11.0546,11.0496,11.0496,2248.6178524119,0
+NMS.US,D,20180827,000000,11.0615,11.1031,11.0615,11.0624,20490.491623556,0
+NMS.US,D,20180828,000000,11.0719,11.0778,10.9942,11.0089,42264.145149175,0
+NMS.US,D,20180829,000000,11.0185,11.0283,11.0137,11.0283,4755.3075296777,0
+NMS.US,D,20180830,000000,11.0624,11.0749,11.0546,11.0719,5761.8904640677,0
+NMS.US,D,20180831,000000,11.0536,11.11,11.0536,11.1031,5930.5110986335,0
+NMS.US,D,20180904,000000,11.1714,11.1724,11.0185,11.11,4011.9372931463,0
+NMS.US,D,20180905,000000,11.1189,11.1528,11.11,11.11,3224.3555487717,0
+NMS.US,D,20180906,000000,11.1189,11.1189,11.0447,11.0546,13848.483701023,0
+NMS.US,D,20180907,000000,11.0546,11.0546,10.9942,10.9942,18962.624166454,0
+NMS.US,D,20180910,000000,10.9865,11.0858,10.9865,11.0195,27726.784465473,0
+NMS.US,D,20180911,000000,11.0351,11.0351,11.002,11.002,6267.7523677652,0
+NMS.US,D,20180912,000000,11.002,11.0858,11.002,11.0858,29657.696366172,0
+NMS.US,D,20180913,000000,11.1031,11.1189,11.0719,11.0749,11814.75434022,0
+NMS.US,D,20180914,000000,11.0788,11.0788,11.0351,11.0536,10199.492042033,0
+NMS.US,D,20180917,000000,11.0788,11.0788,11.0351,11.0351,7002.8972074883,0
+NMS.US,D,20180918,000000,11.0351,11.0419,10.9787,10.9787,7570.4495872468,0
+NMS.US,D,20180919,000000,10.9525,10.9525,10.8775,10.8775,10565.522199993,0
+NMS.US,D,20180920,000000,10.898,10.9545,10.8951,10.9183,8313.819823778,0
+NMS.US,D,20180921,000000,10.902,10.9311,10.8269,10.8609,31551.593981236,0
+NMS.US,D,20180924,000000,10.8172,10.8532,10.7598,10.7598,27047.161054205,0
+NMS.US,D,20180925,000000,10.7511,10.7511,10.7113,10.7113,7376.1245876555,0
+NMS.US,D,20180926,000000,10.7034,10.7034,10.5779,10.5858,39144.663409704,0
+NMS.US,D,20180927,000000,10.611,10.7034,10.5595,10.6149,19942.474561217,0
+NMS.US,D,20180928,000000,10.5936,10.7511,10.5936,10.6772,692.98968108166,0
+NMS.US,D,20181001,000000,10.6851,10.7598,10.5712,10.6946,8845.3860925009,0
+NMS.US,D,20181002,000000,10.6713,10.7258,10.6644,10.7258,10935.665056357,0
+NMS.US,D,20181003,000000,10.7113,10.7113,10.6189,10.6189,8638.7229976976,0
+NMS.US,D,20181004,000000,10.6276,10.6276,10.5088,10.545,15650.873776596,0
+NMS.US,D,20181005,000000,10.5188,10.5779,10.5188,10.5284,20632.379718495,0
+NMS.US,D,20181008,000000,10.4153,10.441,10.3628,10.395,21774.68170022,0
+NMS.US,D,20181009,000000,10.3028,10.4322,10.295,10.3628,15198.47695215,0
+NMS.US,D,20181010,000000,10.3183,10.3281,10.2852,10.3183,13193.536480178,0
+NMS.US,D,20181011,000000,10.3154,10.3356,10.2852,10.2852,6585.4583194778,0
+NMS.US,D,20181012,000000,10.3028,10.3356,10.2074,10.3028,18359.085675659,0
+NMS.US,D,20181015,000000,10.3281,10.3446,10.3028,10.3028,4580.5178475056,0
+NMS.US,D,20181016,000000,10.3544,10.3544,10.2249,10.2326,12678.42100507,0
+NMS.US,D,20181017,000000,10.5789,10.5789,10.0848,10.1821,51608.195923164,0
+NMS.US,D,20181018,000000,10.2852,10.295,10.1723,10.2569,14754.305524514,0
+NMS.US,D,20181019,000000,10.224,10.2852,10.1985,10.2588,13913.258700886,0
+NMS.US,D,20181022,000000,10.2297,10.2588,10.1111,10.2326,16972.078138894,0
+NMS.US,D,20181023,000000,10.2677,10.295,10.2608,10.295,15873.987665014,0
+NMS.US,D,20181024,000000,10.3281,10.3356,10.296,10.3028,12983.788861571,0
+NMS.US,D,20181025,000000,10.3028,10.3028,10.2989,10.3028,3337.4547548828,0
+NMS.US,D,20181026,000000,10.3446,10.3446,10.2074,10.2249,31345.959061033,0
+NMS.US,D,20181029,000000,10.191,10.2326,10.1773,10.2163,20226.250751096,0
+NMS.US,D,20181030,000000,10.2163,10.2502,10.2064,10.2326,11560.795213771,0
+NMS.US,D,20181031,000000,10.2163,10.2326,10.1723,10.2326,11891.867435298,0
+NMS.US,D,20181101,000000,10.2588,10.293,10.2163,10.2326,23802.242013413,0
+NMS.US,D,20181102,000000,10.2326,10.2425,10.1422,10.2074,22505.713841538,0
+NMS.US,D,20181105,000000,10.2425,10.2425,10.149,10.2163,29888.007476801,0
+NMS.US,D,20181106,000000,10.2326,10.2326,10.1985,10.2202,19627.853133308,0
+NMS.US,D,20181107,000000,10.2074,10.2765,10.2074,10.2425,6799.3186364882,0
+NMS.US,D,20181108,000000,10.3065,10.3065,10.1957,10.2356,20452.44916332,0
+NMS.US,D,20181109,000000,10.3356,10.3376,10.1985,10.1985,26898.075737058,0
+NMS.US,D,20181112,000000,10.1422,10.2326,10.1422,10.2163,43126.783639421,0
+NMS.US,D,20181113,000000,10.2588,10.2588,10.1939,10.2249,33259.391993515,0
+NMS.US,D,20181114,000000,10.2249,10.2249,10.1248,10.1248,35486.418179306,0
+NMS.US,D,20181115,000000,10.1248,10.2316,10.1179,10.1248,27909.799544453,0
+NMS.US,D,20181116,000000,10.1179,10.2035,10.1179,10.19,16300.680124433,0
+NMS.US,D,20181119,000000,10.1335,10.2074,10.1248,10.2074,27542.741211893,0
+NMS.US,D,20181120,000000,10.1723,10.2163,10.0838,10.1111,40095.724915642,0
+NMS.US,D,20181121,000000,10.1111,10.149,10.0838,10.1179,43648.068162134,0
+NMS.US,D,20181123,000000,10.1647,10.1647,10.149,10.1637,6373.6543516695,0
+NMS.US,D,20181126,000000,10.1985,10.1985,10.1179,10.1335,15606.662268751,0
+NMS.US,D,20181127,000000,10.1422,10.1985,10.1364,10.1821,5152.182925668,0
+NMS.US,D,20181128,000000,10.1539,10.2502,10.1335,10.1947,48020.894740235,0
+NMS.US,D,20181129,000000,10.2502,10.2881,10.2163,10.2249,12958.084496547,0
+NMS.US,D,20181130,000000,10.2163,10.295,10.191,10.2677,19977.432497651,0
+NMS.US,D,20181203,000000,10.2163,10.4524,10.2163,10.411,19711.135275989,0
+NMS.US,D,20181204,000000,10.3718,10.4419,10.3281,10.3386,54826.382424331,0
+NMS.US,D,20181206,000000,10.2852,10.3366,10.1985,10.2326,61938.266139525,0
+NMS.US,D,20181207,000000,10.2249,10.3028,10.1985,10.3028,59311.280033942,0
+NMS.US,D,20181210,000000,10.3028,10.3718,10.291,10.3134,33256.307469712,0
+NMS.US,D,20181211,000000,10.3456,10.4342,10.2677,10.2677,44684.468159954,0
+NMS.US,D,20181212,000000,10.2852,10.396,10.2852,10.3094,23688.114632701,0
+NMS.US,D,20181213,000000,10.3104,10.3366,10.2502,10.2765,24155.934076162,0
+NMS.US,D,20181214,000000,10.295,10.3553,10.2425,10.2588,37824.487222006,0
+NMS.US,D,20181217,000000,10.2677,10.3202,10.2425,10.2588,7848.0567295198,0
+NMS.US,D,20181218,000000,10.2502,10.3104,10.2425,10.2425,10572.7194222,0
+NMS.US,D,20181219,000000,10.2502,10.3281,10.2502,10.3028,18005.393612912,0
+NMS.US,D,20181220,000000,10.2793,10.3028,10.2163,10.2163,73897.99309849,0
+NMS.US,D,20181221,000000,10.2163,10.2346,10.2074,10.2163,43771.449114256,0
+NMS.US,D,20181224,000000,10.2425,10.2425,10.2083,10.2425,26251.353913024,0
+NMS.US,D,20181226,000000,10.2163,10.3028,10.1975,10.2163,38157.615792734,0
+NMS.US,D,20181227,000000,10.2677,10.2677,10.0664,10.0664,88168.028385928,0
+NMS.US,D,20181228,000000,10.083,10.1811,10.0411,10.1628,58802.333606441,0
+NMS.US,D,20181231,000000,10.1713,10.3456,10.1713,10.2677,62675.467328451,0
+NMS.US,D,20190102,000000,10.3495,10.5936,10.3495,10.4614,39820.17412257,0
+NMS.US,D,20190103,000000,10.5313,10.5653,10.5313,10.539,20864.747178323,0
+NMS.US,D,20190104,000000,10.5731,10.5818,10.539,10.5489,34477.778895715,0
+NMS.US,D,20190107,000000,10.6402,10.6402,10.5818,10.6237,9121.9650601729,0
+NMS.US,D,20190108,000000,10.6305,10.6499,10.608,10.6149,14105.527351276,0
+NMS.US,D,20190109,000000,10.6587,10.6821,10.6237,10.6402,13325.142829107,0
+NMS.US,D,20190110,000000,10.6402,10.6674,10.6402,10.6499,5009.2666561274,0
+NMS.US,D,20190111,000000,10.6499,10.7316,10.6499,10.6821,5876.0178447799,0
+NMS.US,D,20190114,000000,10.6733,10.6906,10.6674,10.6674,15548.056316495,0
+NMS.US,D,20190115,000000,10.6906,10.7248,10.6587,10.6733,60218.130032033,0
+NMS.US,D,20190116,000000,10.7151,10.7151,10.6674,10.7142,12811.055528602,0
+NMS.US,D,20190117,000000,10.7084,10.7084,10.6733,10.7084,7772.999983646,0
+NMS.US,D,20190118,000000,10.6821,10.7084,10.6684,10.6733,18690.157897184,0
+NMS.US,D,20190122,000000,10.6733,10.6733,10.6587,10.6587,17528.320598042,0
+NMS.US,D,20190123,000000,10.6499,10.6499,10.611,10.6402,18521.537262618,0
+NMS.US,D,20190124,000000,10.6333,10.6733,10.6333,10.6499,15536.746395883,0
+NMS.US,D,20190125,000000,10.6733,10.6733,10.536,10.5818,59966.227254787,0
+NMS.US,D,20190128,000000,10.6237,10.6499,10.5576,10.5721,80771.34030625,0
+NMS.US,D,20190129,000000,10.5517,10.6237,10.5517,10.5983,9257.6841075065,0
+NMS.US,D,20190130,000000,10.5887,10.6149,10.4945,10.5303,57687.792338945,0
+NMS.US,D,20190131,000000,10.539,10.6149,10.5021,10.5721,24419.14677402,0
+NMS.US,D,20190201,000000,10.6237,10.6499,10.608,10.6237,8961.5698224151,0
+NMS.US,D,20190204,000000,10.6237,10.6733,10.6237,10.6499,5742.3551466485,0
+NMS.US,D,20190205,000000,10.6587,10.6733,10.6499,10.6733,38406.434046178,0
+NMS.US,D,20190206,000000,10.6906,10.7794,10.6811,10.7754,20384.589639652,0
+NMS.US,D,20190207,000000,10.7784,10.8269,10.7784,10.8269,13706.595606082,0
+NMS.US,D,20190208,000000,10.8269,10.9505,10.8269,10.9038,15352.703142302,0
+NMS.US,D,20190211,000000,10.9632,11.114,10.8853,10.9632,18417.691627916,0
+NMS.US,D,20190212,000000,11.0487,11.0487,10.9311,10.9311,9559.9674402037,0
+NMS.US,D,20190213,000000,11.0214,11.0214,10.9311,10.9632,4712.1241964351,0
+NMS.US,D,20190214,000000,10.9708,11.0848,10.9554,11.039,18700.439643195,0
+NMS.US,D,20190215,000000,11.003,11.0907,10.9396,11.0749,39980.569360327,0
+NMS.US,D,20190219,000000,11.0818,11.1772,11.0575,11.1684,18862.891230155,0
+NMS.US,D,20190220,000000,11.107,11.1772,11.0982,11.1684,15229.322190181,0
+NMS.US,D,20190221,000000,11.1694,11.1694,11.1236,11.1585,5935.6519716386,0
+NMS.US,D,20190222,000000,11.1868,11.2198,11.1664,11.1936,7280.5043497616,0
+NMS.US,D,20190225,000000,11.2084,11.2084,11.1508,11.1868,4482.8412604096,0
+NMS.US,D,20190226,000000,11.1772,11.2188,11.1432,11.1508,7863.4793485349,0
+NMS.US,D,20190227,000000,11.1772,11.252,11.1772,11.1848,7848.0567295198,0
+NMS.US,D,20190228,000000,11.1936,11.252,11.1936,11.2471,4478.7285620057,0
+NMS.US,D,20190301,000000,11.2783,11.2783,11.2024,11.2695,13213.071797596,0
+NMS.US,D,20190304,000000,11.1772,11.2628,11.107,11.107,24418.11859942,0
+NMS.US,D,20190305,000000,11.107,11.1724,11.107,11.1508,7725.7039519995,0
+NMS.US,D,20190306,000000,11.1332,11.1858,11.1332,11.1508,3846.4011823835,0
+NMS.US,D,20190307,000000,11.1684,11.2723,11.1684,11.2208,26917.611054477,0
+NMS.US,D,20190308,000000,11.252,11.252,11.1868,11.1868,21067.297574723,0
+NMS.US,D,20190311,000000,11.1684,11.2375,11.1684,11.1868,5013.3793545314,0
+NMS.US,D,20190312,000000,11.211,11.2471,11.211,11.2471,4998.9849101172,0
+NMS.US,D,20190313,000000,11.252,11.3211,11.252,11.2608,3927.6269758633,0
+NMS.US,D,20190314,000000,11.2287,11.2608,11.1868,11.1868,16699.611869627,0
+NMS.US,D,20190315,000000,11.2608,11.2657,11.1936,11.211,12614.674179809,0
+NMS.US,D,20190318,000000,11.2628,11.2628,11.2024,11.2024,727.94761751606,0
+NMS.US,D,20190319,000000,11.252,11.252,11.211,11.2208,4206.2622927376,0
+NMS.US,D,20190320,000000,11.2618,11.3035,11.2618,11.2919,8267.5519667325,0
+NMS.US,D,20190321,000000,11.3434,11.3434,11.3211,11.3211,9837.5745824769,0
+NMS.US,D,20190322,000000,11.4416,11.4416,11.3842,11.3842,10771.157120195,0
+NMS.US,D,20190325,000000,11.4446,11.4912,11.4416,11.4504,7264.0535561454,0
+NMS.US,D,20190327,000000,11.4864,11.4961,11.4776,11.4864,6591.6273670838,0
+NMS.US,D,20190328,000000,11.4864,11.5282,11.4776,11.4776,9920.8567251587,0
+NMS.US,D,20190329,000000,11.4776,11.4883,11.4688,11.4776,8874.1749813291,0
+NMS.US,D,20190401,000000,11.5282,11.5282,11.435,11.464,4577.4333237026,0
+NMS.US,D,20190402,000000,11.5107,11.5448,11.5107,11.537,8242.8757763081,0
+NMS.US,D,20190403,000000,11.5194,11.5613,11.5194,11.5321,3997.5428487321,0
+NMS.US,D,20190404,000000,11.5613,11.5613,11.5194,11.5331,3240.8063423878,0
+NMS.US,D,20190405,000000,11.5476,11.5661,11.5476,11.5661,4468.4468159954,0
+NMS.US,D,20190408,000000,11.5932,11.5932,11.5127,11.5175,3630.4845161712,0
+NMS.US,D,20190409,000000,11.5194,11.5448,11.5048,11.5448,7003.9253820894,0
+NMS.US,D,20190410,000000,11.5448,11.5448,11.5127,11.534,5336.226179249,0
+NMS.US,D,20190411,000000,11.5448,11.5525,11.5194,11.5448,3102.0027712514,0
+NMS.US,D,20190412,000000,11.5613,11.5769,11.5448,11.5525,5988.0888762902,0
+NMS.US,D,20190415,000000,11.6089,11.6371,11.6089,11.6089,8214.0868874799,0
+NMS.US,D,20190416,000000,11.57,11.6178,11.5448,11.6031,38954.451108517,0
+NMS.US,D,20190417,000000,11.6011,11.6089,11.5448,11.6011,13184.28290877,0
+NMS.US,D,20190418,000000,11.6178,11.6178,11.5194,11.535,7275.3634767565,0
+NMS.US,D,20190422,000000,11.5282,11.5282,11.3969,11.433,19568.219006448,0
+NMS.US,D,20190423,000000,11.4504,11.4854,11.433,11.433,5745.4396704516,0
+NMS.US,D,20190424,000000,11.5282,11.537,11.4416,11.5273,14527.07893769,0
+NMS.US,D,20190425,000000,11.5117,11.5282,11.4912,11.5194,10625.156326851,0
+NMS.US,D,20190426,000000,11.5194,11.5448,11.5194,11.5448,3634.5972145752,0
+NMS.US,D,20190429,000000,11.5194,11.6994,11.5194,11.6089,11883.642038489,0
+NMS.US,D,20190430,000000,11.6371,11.6556,11.6089,11.6546,7621.8583172973,0
+NMS.US,D,20190501,000000,11.6712,11.6897,11.6371,11.6546,10141.914264376,0
+NMS.US,D,20190502,000000,11.6615,11.6615,11.6178,11.6274,7851.1412533227,0
+NMS.US,D,20190503,000000,11.6274,11.6274,11.6089,11.6138,3861.8238013987,0
+NMS.US,D,20190506,000000,11.6274,11.6712,11.6274,11.6712,2205.4345191693,0
+NMS.US,D,20190507,000000,11.6809,11.6809,11.6089,11.6089,6882.60077917,0
+NMS.US,D,20190508,000000,11.7714,11.7714,11.6546,11.6546,5041.1400687587,0
+NMS.US,D,20190509,000000,11.7276,11.7276,11.6469,11.676,5463.7198297744,0
+NMS.US,D,20190510,000000,11.6809,11.8259,11.6526,11.6526,3937.9087218736,0
+NMS.US,D,20190513,000000,11.7947,11.7947,11.6615,11.6615,6934.0095092207,0
+NMS.US,D,20190514,000000,11.6702,11.7869,11.6702,11.746,5739.2706228456,0
+NMS.US,D,20190515,000000,11.779,11.7849,11.7111,11.7636,5270.4230047843,0
+NMS.US,D,20190516,000000,11.7626,11.7656,11.7626,11.7626,2280.4912650432,0
+NMS.US,D,20190517,000000,11.7237,11.7237,11.7082,11.7149,9918.8003759566,0
+NMS.US,D,20190520,000000,11.6897,11.7364,11.6371,11.6897,15535.718221282,0
+NMS.US,D,20190521,000000,11.6546,11.7032,11.6469,11.6897,14026.357906997,0
+NMS.US,D,20190522,000000,11.7276,11.7276,11.6897,11.6897,7668.1261743429,0
+NMS.US,D,20190523,000000,11.7412,11.747,11.6984,11.6994,23372.465030191,0
+NMS.US,D,20190524,000000,11.7188,11.7451,11.6897,11.6897,9218.613472668,0
+NMS.US,D,20190528,000000,11.7422,11.7451,11.6897,11.6994,10148.083311982,0
+NMS.US,D,20190529,000000,11.995,11.995,11.7528,11.7528,8915.3019653696,0
+NMS.US,D,20190530,000000,11.8355,11.9134,11.7957,11.822,48151.472914564,0
+NMS.US,D,20190531,000000,11.8532,11.8705,11.8532,11.8705,595.31309398558,0
+NMS.US,D,20190603,000000,11.8686,11.9854,11.8686,11.9658,7551.9424444285,0
+NMS.US,D,20190604,000000,11.9483,11.9502,11.8608,11.8861,7804.8733962773,0
+NMS.US,D,20190605,000000,11.9386,11.9386,11.9075,11.9386,10482.24005731,0
+NMS.US,D,20190606,000000,11.9037,11.9037,11.7178,11.7276,13891.667034266,0
+NMS.US,D,20190607,000000,11.7364,11.7879,11.7364,11.746,10900.707119924,0
+NMS.US,D,20190610,000000,11.779,11.8532,11.779,11.822,8221.2841096869,0
+NMS.US,D,20190611,000000,11.8268,11.8268,11.779,11.7947,2669.1412642257,0
+NMS.US,D,20190612,000000,11.8034,11.8034,11.779,11.779,2024.4757893913,0
+NMS.US,D,20190613,000000,11.8296,11.8296,11.8112,11.8122,4044.8388803788,0
+NMS.US,D,20190614,000000,11.8355,11.8433,11.8034,11.8034,7503.6182381811,0
+NMS.US,D,20190617,000000,11.8532,11.8532,11.8249,11.8296,7680.4642695548,0
+NMS.US,D,20190618,000000,11.8861,11.8861,11.8502,11.8502,2375.0833283363,0
+NMS.US,D,20190619,000000,11.8608,11.8647,11.779,11.779,7857.3103009288,0
+NMS.US,D,20190620,000000,11.822,11.8355,11.8073,11.8355,1174.175394355,0
+NMS.US,D,20190621,000000,11.9319,11.9319,11.7957,11.7977,11858.965848065,0
+NMS.US,D,20190624,000000,11.8774,11.8774,11.822,11.822,14345.092033311,0
+NMS.US,D,20190625,000000,11.7957,11.8774,11.7957,11.8268,3598.6111035399,0
+NMS.US,D,20190626,000000,11.8433,11.8433,11.7957,11.7957,552.1297607431,0
+NMS.US,D,20190627,000000,11.9037,11.9037,11.8569,11.8569,4371.7984035003,0
+NMS.US,D,20190628,000000,11.8608,11.8705,11.8433,11.8608,5136.7603066529,0
+NMS.US,D,20190701,000000,11.8958,11.8958,11.8637,11.8637,2969.3682477209,0
+NMS.US,D,20190702,000000,11.8433,11.8774,11.822,11.8355,10123.407121557,0
+NMS.US,D,20190703,000000,11.8433,11.8608,11.8433,11.8608,4395.4464193235,0
+NMS.US,D,20190705,000000,11.8532,11.8532,11.8433,11.8532,2387.4214235484,0
+NMS.US,D,20190708,000000,11.8433,11.922,11.8433,11.8861,9207.3035520569,0
+NMS.US,D,20190709,000000,11.8433,11.9572,11.8433,11.9027,4589.7714189148,0
+NMS.US,D,20190710,000000,11.8958,11.9493,11.8268,11.9493,18859.806706352,0
+NMS.US,D,20190711,000000,11.9765,11.9765,11.9037,11.9464,6285.2313359826,0
+NMS.US,D,20190712,000000,11.922,12.0057,11.922,11.9728,6611.1626845031,0
+NMS.US,D,20190715,000000,11.9037,12.0312,11.9037,12.0057,7886.0991897572,0
+NMS.US,D,20190716,000000,11.9396,11.9658,11.9396,11.9658,1009.6674581932,0
+NMS.US,D,20190717,000000,12.003,12.0312,11.9668,12.0233,9311.149186759,0
+NMS.US,D,20190718,000000,12.0564,12.0564,12.0066,12.0173,6998.7845090844,0
+NMS.US,D,20190719,000000,12.0397,12.0564,12.0397,12.0564,2076.9126940429,0
+NMS.US,D,20190722,000000,12.0564,12.0564,11.996,12.033,5432.8745917441,0
+NMS.US,D,20190723,000000,12.0564,12.0564,12.0164,12.0564,8576.0043470359,0
+NMS.US,D,20190724,000000,12.0564,12.0717,12.0495,12.0632,4845.7868945666,0
+NMS.US,D,20190725,000000,12.0535,12.0535,12.0535,12.0535,375.28372936915,0
+NMS.US,D,20190726,000000,12.0397,12.0797,12.0057,12.0737,10866.77735809,0
+NMS.US,D,20190729,000000,12.0797,12.175,12.0797,12.1391,14586.713064548,0
+NMS.US,D,20190730,000000,12.175,12.175,12.0475,12.0875,12113.953149117,0
+NMS.US,D,20190731,000000,12.1643,12.1653,12.1603,12.1653,6285.2313359826,0
+NMS.US,D,20190801,000000,12.0632,12.2372,12.0632,12.209,15757.803935101,0
+NMS.US,D,20190802,000000,12.2557,12.2557,12.2158,12.246,2486.1261852454,0
+NMS.US,D,20190805,000000,12.3169,12.348,12.2751,12.2751,3450.5539609942,0
+NMS.US,D,20190806,000000,12.3559,12.4707,12.3316,12.3316,12838.816242829,0
+NMS.US,D,20190807,000000,12.35,12.4532,12.3394,12.3404,5487.3678455977,0
+NMS.US,D,20190808,000000,12.3258,12.457,12.3169,12.4221,6205.0337171037,0
+NMS.US,D,20190809,000000,12.3831,12.4123,12.3743,12.3743,4971.2241958899,0
+NMS.US,D,20190812,000000,12.427,12.6875,12.3831,12.427,4934.2099102535,0
+NMS.US,D,20190813,000000,12.3647,12.5533,12.3647,12.5349,15194.364253746,0
+NMS.US,D,20190814,000000,12.5855,12.8229,12.5855,12.6438,15033.969015989,0
+NMS.US,D,20190815,000000,12.6438,12.6438,12.5533,12.6079,14249.471795418,0
+NMS.US,D,20190816,000000,12.6341,12.6341,12.497,12.5445,4138.4027690708,0
+NMS.US,D,20190819,000000,12.6079,12.6079,12.4707,12.5737,4231.9666577629,0
+NMS.US,D,20190820,000000,12.5698,12.6242,12.5153,12.5153,15804.071792145,0
+NMS.US,D,20190821,000000,12.5153,12.5153,12.5153,12.5153,1497.0222190725,0
+NMS.US,D,20190822,000000,12.5153,12.5252,12.4881,12.4891,3546.1741988883,0
+NMS.US,D,20190826,000000,12.4444,12.4444,12.3831,12.3831,619.98928440985,0
+NMS.US,D,20190827,000000,12.3637,12.5153,12.3637,12.4794,16008.678537747,0
+NMS.US,D,20190828,000000,12.4687,12.4687,12.4687,12.4687,956.20237894057,0
+NMS.US,D,20190829,000000,12.5153,12.5153,12.4618,12.5153,4736.8003868594,0
+NMS.US,D,20190903,000000,12.5153,12.9054,12.4842,12.8471,21204.044796658,0
+NMS.US,D,20190904,000000,12.8296,12.8471,12.5902,12.8471,6900.0797473873,0
+NMS.US,D,20190905,000000,12.8372,12.8372,12.3072,12.4287,18891.680118982,0
+NMS.US,D,20190906,000000,12.4794,12.5698,12.4794,12.5349,6853.8118903417,0
+NMS.US,D,20190909,000000,12.4861,12.4861,12.3987,12.4697,7139.644429423,0
+NMS.US,D,20190910,000000,12.5057,12.5057,12.4707,12.4707,946.94880753147,0
+NMS.US,D,20190911,000000,12.347,12.427,12.347,12.427,6631.7261765233,0
+NMS.US,D,20190912,000000,12.3627,12.3733,12.2926,12.3394,4793.3499899151,0
+NMS.US,D,20190913,000000,12.3316,12.3316,12.0535,12.0535,10522.33886675,0
+NMS.US,D,20190916,000000,12.1633,12.1633,12.1633,12.1633,682.70793507154,0
+NMS.US,D,20190917,000000,12.0972,12.1361,12.0972,12.1119,4249.44562598,0
+NMS.US,D,20190918,000000,12.0767,12.2324,12.0767,12.209,16631.752345961,0
+NMS.US,D,20190919,000000,12.1633,12.3394,12.1633,12.2353,15231.378539382,0
+NMS.US,D,20190920,000000,12.244,12.3394,12.244,12.2537,7829.5495867016,0
+NMS.US,D,20190923,000000,12.3316,12.3316,12.2606,12.2733,2934.4103112863,0
+NMS.US,D,20190924,000000,12.3394,12.3394,12.3043,12.3394,794.77896658178,0
+NMS.US,D,20190925,000000,12.244,12.4346,12.244,12.3637,10361.943628993,0
+NMS.US,D,20190926,000000,12.4891,12.5252,12.3899,12.5252,16908.331313631,0
+NMS.US,D,20190927,000000,12.5621,12.6088,12.5153,12.5153,7477.9138731557,0
+NMS.US,D,20190930,000000,12.5153,12.5153,12.5153,12.5153,1797.2492025678,0
+NMS.US,D,20191001,000000,12.5153,12.5153,12.497,12.497,3409.4269769536,0
+NMS.US,D,20191002,000000,12.4765,12.5153,12.4765,12.4794,2393.5904711544,0
+NMS.US,D,20191003,000000,12.5057,12.5153,12.4891,12.4891,2558.0984073164,0
+NMS.US,D,20191004,000000,12.4794,12.4891,12.4794,12.4891,745.42658573324,0
+NMS.US,D,20191007,000000,12.8491,12.8908,12.4707,12.5358,10723.861088549,0
+NMS.US,D,20191008,000000,12.4794,12.5621,12.3987,12.425,10226.224581658,0
+NMS.US,D,20191009,000000,12.457,12.4765,12.457,12.4765,2225.9980111896,0
+NMS.US,D,20191010,000000,12.4035,12.4794,12.4035,12.4794,2483.0416614425,0
+NMS.US,D,20191011,000000,12.4794,12.529,12.282,12.282,11534.062674146,0
+NMS.US,D,20191014,000000,12.315,12.3997,12.3062,12.3384,5865.7360987699,0
+NMS.US,D,20191015,000000,12.3861,12.3861,12.3811,12.3811,1628.628568002,0
+NMS.US,D,20191016,000000,12.3627,12.3733,12.2906,12.3336,21883.668207926,0
+NMS.US,D,20191017,000000,12.3441,12.4881,12.3102,12.3102,15225.209491777,0
+NMS.US,D,20191018,000000,12.3062,12.4794,12.3062,12.3062,6566.9511766595,0
+NMS.US,D,20191021,000000,12.4794,12.4794,12.3336,12.3831,8038.2690307069,0
+NMS.US,D,20191022,000000,12.3112,12.346,12.282,12.346,5281.7329253955,0
+NMS.US,D,20191023,000000,12.3831,12.427,12.282,12.3169,4283.3753878135,0
+NMS.US,D,20191024,000000,12.4415,12.4415,12.282,12.3316,14257.697192225,0
+NMS.US,D,20191025,000000,12.3772,12.4083,12.2537,12.2946,5172.7464176882,0
+NMS.US,D,20191028,000000,12.2527,12.2527,12.0593,12.1089,14639.149969199,0
+NMS.US,D,20191029,000000,12.1341,12.1341,12.1341,12.1341,961.34325194562,0
+NMS.US,D,20191030,000000,12.3316,12.3316,12.0193,12.1524,28739.536447471,0
+NMS.US,D,20191031,000000,12.1262,12.21,12.1262,12.1623,5379.4095124915,0
+NMS.US,D,20191101,000000,12.3549,12.3831,12.2527,12.2625,16130.003140666,0
+NMS.US,D,20191104,000000,12.208,12.2887,12.1983,12.282,8548.2436328086,0
+NMS.US,D,20191105,000000,12.282,12.282,12.1799,12.1925,7871.704745343,0
+NMS.US,D,20191106,000000,12.346,12.346,12.2733,12.3316,2560.1547565183,0
+NMS.US,D,20191107,000000,12.247,12.2906,12.1721,12.2226,4501.3484032277,0
+NMS.US,D,20191108,000000,12.1983,12.243,12.0593,12.1524,26006.648357981,0
+NMS.US,D,20191111,000000,12.1623,12.1623,12.1148,12.1272,984.9912677689,0
+NMS.US,D,20191112,000000,12.1401,12.208,12.1311,12.1721,8637.6948230966,0
+NMS.US,D,20191113,000000,12.1935,12.211,12.1711,12.211,4649.4055457735,0
+NMS.US,D,20191114,000000,12.1721,12.282,12.1721,12.282,5589.1571310978,0
+NMS.US,D,20191115,000000,12.282,12.2906,12.1886,12.1886,13602.749971381,0
+NMS.US,D,20191118,000000,12.2527,12.2615,12.1983,12.1983,3406.3424531507,0
+NMS.US,D,20191119,000000,12.1983,12.2032,12.1983,12.2032,1515.5293618908,0
+NMS.US,D,20191120,000000,12.3559,12.3559,12.2158,12.2168,4647.3491965715,0
+NMS.US,D,20191121,000000,12.2527,12.3102,12.2158,12.3102,691.96150648065,0
+NMS.US,D,20191122,000000,12.1623,12.3092,12.1623,12.2986,10526.451565154,0
+NMS.US,D,20191125,000000,12.2684,12.2684,12.2684,12.2684,923.30079170822,0
+NMS.US,D,20191126,000000,12.3062,12.347,12.1799,12.2527,7150.954350034,0
+NMS.US,D,20191127,000000,12.3559,12.3559,12.243,12.2509,13297.38211488,0
+NMS.US,D,20191129,000000,12.2158,12.3316,12.2158,12.2713,5027.7737989455,0
+NMS.US,D,20191202,000000,12.347,12.347,12.2684,12.2684,1333.5424575118,0
+NMS.US,D,20191203,000000,12.347,12.3647,12.3062,12.3277,8664.4273627229,0
+NMS.US,D,20191204,000000,12.2625,12.3831,12.2527,12.3345,13146.240448531,0
+NMS.US,D,20191205,000000,12.3316,12.3647,12.3248,12.351,6490.8662561847,0
+NMS.US,D,20191206,000000,12.3743,12.3743,12.3432,12.3743,2050.1801544167,0
+NMS.US,D,20191209,000000,12.4093,12.4093,12.3539,12.3801,3784.7107063229,0
+NMS.US,D,20191210,000000,12.3831,12.428,12.3179,12.428,7322.6595084031,0
+NMS.US,D,20191211,000000,12.3559,12.4901,12.3559,12.4736,8834.0761718898,0
+NMS.US,D,20191212,000000,12.5242,12.5349,12.3733,12.3772,13241.860686425,0
+NMS.US,D,20191213,000000,12.3831,12.4794,12.3637,12.4579,17588.982899501,0
+NMS.US,D,20191216,000000,12.4891,12.4891,12.3899,12.3959,4891.0265770111,0
+NMS.US,D,20191217,000000,12.346,12.5153,12.346,12.5153,5170.6900684863,0
+NMS.US,D,20191218,000000,12.5252,12.5252,12.3987,12.5096,10068.913867705,0
+NMS.US,D,20191219,000000,12.5252,12.5777,12.5153,12.5153,11467.23132508,0
+NMS.US,D,20191220,000000,12.5153,12.6291,12.5153,12.6291,15777.339252518,0
+NMS.US,D,20191223,000000,12.5543,12.7022,12.5543,12.7022,9917.7722013557,0
+NMS.US,D,20191224,000000,12.6185,12.7244,12.5707,12.7244,3272.6797550191,0
+NMS.US,D,20191226,000000,12.7274,12.7274,12.6438,12.6438,1210.1615053904,0
+NMS.US,D,20191227,000000,12.8257,12.8966,12.6553,12.8802,3634.5972145752,0
+NMS.US,D,20191230,000000,12.8713,12.8713,12.8713,12.8713,396.87539599039,0
+NMS.US,D,20191231,000000,12.9667,12.9667,12.8713,12.9122,10413.352359044,0
+NMS.US,D,20200102,000000,12.9094,12.9094,12.7274,12.7274,2471.7317408313,0
+NMS.US,D,20200103,000000,12.8947,12.8947,12.7778,12.8947,3988.2892773232,0
+NMS.US,D,20200106,000000,12.9112,12.9112,12.8431,12.8431,3864.9083252017,0
+NMS.US,D,20200107,000000,12.8159,12.9482,12.8159,12.9482,7206.4757784888,0
+NMS.US,D,20200108,000000,12.8888,12.9394,12.8229,12.8229,10725.91743775,0
+NMS.US,D,20200109,000000,12.9394,12.9394,12.7798,12.8179,9548.6575195926,0
+NMS.US,D,20200110,000000,12.92,12.92,12.9112,12.9112,558.29880834916,0
+NMS.US,D,20200113,000000,12.8481,12.9054,12.7635,12.7798,8820.7099020766,0
+NMS.US,D,20200114,000000,12.9151,12.9151,12.7712,12.7712,8144.1710146111,0
+NMS.US,D,20200115,000000,12.8938,12.8938,12.7177,12.773,11769.514657778,0
+NMS.US,D,20200116,000000,12.8703,12.8703,12.8229,12.8703,8704.5261721622,0
+NMS.US,D,20200117,000000,12.7712,12.8248,12.6914,12.7788,7580.7313332569,0
+NMS.US,D,20200121,000000,12.7985,12.7985,12.7487,12.7487,311.53690410645,0
+NMS.US,D,20200122,000000,12.8159,12.8159,12.7392,12.7392,3933.7960234695,0
+NMS.US,D,20200123,000000,12.7439,12.8248,12.7012,12.8248,40650.939200186,0
+NMS.US,D,20200124,000000,12.7887,12.8189,12.7749,12.8189,2344.2380903059,0
+NMS.US,D,20200127,000000,12.8248,12.8248,12.7897,12.8022,6300.6539549978,0
+NMS.US,D,20200128,000000,12.7439,12.8012,12.7439,12.7907,3672.6396748126,0
+NMS.US,D,20200129,000000,12.7887,12.8169,12.7586,12.7625,7126.2781596098,0
+NMS.US,D,20200130,000000,12.7625,12.8869,12.7536,12.8451,26641.032086805,0
+NMS.US,D,20200131,000000,12.9112,12.9296,12.851,12.851,1636.8539648101,0
+NMS.US,D,20200203,000000,12.9482,12.9765,12.8179,12.8179,8332.3269665963,0
+NMS.US,D,20200204,000000,12.8248,12.8743,12.7536,12.7907,1675.9245996486,0
+NMS.US,D,20200205,000000,12.7788,12.8938,12.7721,12.8372,4662.7718155866,0
+NMS.US,D,20200206,000000,12.8792,12.9394,12.8431,12.9394,10054.51942329,0
+NMS.US,D,20200207,000000,12.9122,12.9862,12.8938,12.9685,14610.361080372,0
+NMS.US,D,20200210,000000,12.9862,12.9862,12.9433,12.9862,7385.3781590646,0
+NMS.US,D,20200211,000000,12.9862,12.9862,12.9394,12.9765,8009.4801418787,0
+NMS.US,D,20200212,000000,12.9862,12.9862,12.9667,12.9667,2933.3821366854,0
+NMS.US,D,20200213,000000,13.0279,13.0279,13.0104,13.0279,6263.6396693612,0
+NMS.US,D,20200214,000000,13.0007,13.0279,13.0007,13.0249,2997.1289619482,0
+NMS.US,D,20200218,000000,13.0466,13.169,13.0466,13.1446,31647.21421913,0
+NMS.US,D,20200219,000000,13.1174,13.1174,13.1174,13.1174,570.63690356131,0
+NMS.US,D,20200221,000000,13.2146,13.2146,13.1544,13.2049,9286.4729963347,0
+NMS.US,D,20200224,000000,13.1174,13.2681,13.0892,13.2506,16091.960680429,0
+NMS.US,D,20200225,000000,13.099,13.2049,13.099,13.1544,7058.418635943,0
+NMS.US,D,20200226,000000,13.1602,13.1602,13.1602,13.1602,356.77658655094,0
+NMS.US,D,20200227,000000,13.2506,13.2506,13.1223,13.2428,10502.803549331,0
+NMS.US,D,20200228,000000,13.1282,13.168,13.0803,13.1087,7694.8587139691,0
+NMS.US,D,20200302,000000,13.2681,13.2681,13.1038,13.1622,5497.6495916079,0
+NMS.US,D,20200303,000000,13.2002,13.2002,13.2002,13.2002,473.98849106623,0
+NMS.US,D,20200304,000000,13.2049,13.2506,13.1564,13.1836,2584.8309469425,0
+NMS.US,D,20200305,000000,13.171,13.2681,13.171,13.2681,1243.0630926228,0
+NMS.US,D,20200306,000000,13.2681,13.2681,13.1874,13.2605,1704.713488477,0
+NMS.US,D,20200309,000000,13.2333,13.2333,13.1719,13.1719,5669.3547499767,0
+NMS.US,D,20200310,000000,13.2049,13.2049,13.2002,13.2002,2059.4337258258,0
+NMS.US,D,20200311,000000,13.2506,13.2506,12.6438,12.6438,30377.41858688,0
+NMS.US,D,20200312,000000,12.8229,12.8229,11.5311,11.9532,38990.437219554,0
+NMS.US,D,20200313,000000,12.0407,12.6505,12.0407,12.4667,6113.5261776136,0
+NMS.US,D,20200316,000000,12.4667,12.4667,11.7859,11.7987,9754.2924397949,0
+NMS.US,D,20200317,000000,11.7987,12.0233,11.7987,11.9774,8003.3110942725,0
+NMS.US,D,20200318,000000,11.5311,11.6526,11.3522,11.4173,24260.807885465,0
+NMS.US,D,20200319,000000,11.3074,11.3638,10.0996,10.8016,22630.122968261,0
+NMS.US,D,20200320,000000,11.0039,11.4708,10.9583,11.0399,7410.0543494888,0
+NMS.US,D,20200323,000000,11.4893,11.4893,9.80675,10.0099,15841.086077781,0
+NMS.US,D,20200324,000000,10.0079,10.5965,10.0079,10.3366,20391.786861857,0
+NMS.US,D,20200325,000000,10.7734,11.1772,10.6441,11.0633,18803.257103295,0
+NMS.US,D,20200326,000000,11.1313,11.5661,11.1313,11.5661,17166.403138487,0
+NMS.US,D,20200327,000000,11.6274,11.6274,11.5661,11.5661,4753.2511804756,0
+NMS.US,D,20200330,000000,11.748,11.923,11.6215,11.782,2885.0579304379,0
+NMS.US,D,20200331,000000,11.6381,11.6643,11.6381,11.6381,2016.2503925833,0
+NMS.US,D,20200401,000000,11.6381,11.6381,11.0487,11.1313,31580.382870064,0
+NMS.US,D,20200402,000000,10.9904,11.4396,10.9904,11.1189,9676.151170118,0
+NMS.US,D,20200403,000000,11.2228,11.2402,11.001,11.0399,6736.5999858265,0
+NMS.US,D,20200406,000000,11.2713,11.499,11.2228,11.2306,5744.4114958507,0
+NMS.US,D,20200407,000000,11.5915,11.6284,11.3074,11.6188,7233.2083181151,0
+NMS.US,D,20200408,000000,11.4941,11.6188,11.4941,11.5068,2950.8611049026,0
+NMS.US,D,20200409,000000,11.4446,11.6381,11.4446,11.6002,32479.007471348,0
+NMS.US,D,20200413,000000,11.6002,11.6002,11.3745,11.4446,10514.113469943,0
+NMS.US,D,20200414,000000,11.5184,11.679,11.5184,11.6653,11730.444022939,0
+NMS.US,D,20200415,000000,11.4114,11.679,11.4018,11.679,4274.1218164043,0
+NMS.US,D,20200416,000000,11.537,11.679,11.5291,11.6595,24109.666219116,0
+NMS.US,D,20200417,000000,11.679,11.679,11.4484,11.679,17459.432899775,0
+NMS.US,D,20200420,000000,11.4018,11.6595,11.4018,11.4668,14162.076954331,0
+NMS.US,D,20200421,000000,11.3561,11.5175,11.2968,11.3969,11261.596404877,0
+NMS.US,D,20200422,000000,11.3765,11.392,11.3463,11.3463,1867.1650754367,0
+NMS.US,D,20200423,000000,11.679,11.679,11.2578,11.285,22973.533284999,0
+NMS.US,D,20200424,000000,11.2676,11.2753,11.2578,11.2753,4995.9003863142,0
+NMS.US,D,20200427,000000,11.3288,11.3288,11.0615,11.0897,12440.912672238,0
+NMS.US,D,20200428,000000,11.1704,11.2529,11.1704,11.2169,4151.7690388838,0
+NMS.US,D,20200429,000000,11.3561,11.5886,11.3201,11.5886,8619.1876802784,0
+NMS.US,D,20200430,000000,11.6333,11.679,11.536,11.6478,13152.409496138,0
+NMS.US,D,20200501,000000,11.679,11.679,11.4416,11.6197,5363.9868934763,0
+NMS.US,D,20200504,000000,11.43,11.679,11.43,11.5886,4653.5182441775,0
+NMS.US,D,20200505,000000,11.5282,11.8832,11.5282,11.8832,4971.2241958899,0
+NMS.US,D,20200506,000000,11.929,11.929,11.9104,11.929,3143.1297552918,0
+NMS.US,D,20200507,000000,11.929,13.1456,11.929,12.3831,13129.789654915,0
+NMS.US,D,20200508,000000,12.3423,12.5573,12.2148,12.5096,27470.768989822,0
+NMS.US,D,20200511,000000,12.529,12.9025,12.5096,12.6098,7836.7468089088,0
+NMS.US,D,20200512,000000,12.5649,12.5649,12.5096,12.5096,22451.220587685,0
+NMS.US,D,20200513,000000,12.3831,12.6331,12.2723,12.3316,4053.0642771868,0
+NMS.US,D,20200514,000000,12.4326,12.4326,12.1195,12.2751,4574.3487998996,0
+NMS.US,D,20200515,000000,12.2178,12.2178,12.2178,12.2178,1489.8249968655,0
+NMS.US,D,20200518,000000,12.3529,12.3529,11.2441,11.6809,43464.024908553,0
+NMS.US,D,20200519,000000,11.6615,11.8588,11.6615,11.746,16560.80829849,0
+NMS.US,D,20200520,000000,11.8676,11.8705,11.781,11.781,4649.4055457735,0
+NMS.US,D,20200521,000000,11.7286,11.7286,11.7286,11.7286,216.9448408134,0
+NMS.US,D,20200522,000000,11.8063,11.8316,11.8063,11.8316,2273.2940428361,0
+NMS.US,D,20200526,000000,11.8794,12.0233,11.8794,11.922,1928.8555514973,0
+NMS.US,D,20200527,000000,11.922,12.388,11.922,12.388,15225.209491777,0
+NMS.US,D,20200528,000000,12.4697,12.5583,12.3968,12.3968,1893.8976150629,0
+NMS.US,D,20200529,000000,12.5435,12.5621,12.0747,12.142,7952.9305388229,0
+NMS.US,D,20200601,000000,12.3188,12.3432,12.2052,12.3432,2986.8472159381,0
+NMS.US,D,20200602,000000,12.388,12.639,12.3801,12.6049,19224.808689711,0
+NMS.US,D,20200603,000000,12.639,12.639,12.4784,12.4784,4052.0361025858,0
+NMS.US,D,20200604,000000,12.639,12.676,12.1905,12.1905,5239.5777667541,0
+NMS.US,D,20200605,000000,12.5048,12.5621,12.3705,12.5435,3478.3146752215,0
+NMS.US,D,20200608,000000,12.4881,12.639,12.4881,12.6049,5029.8301481476,0
+NMS.US,D,20200609,000000,12.5543,12.6138,12.4736,12.4736,3152.3833267009,0
+NMS.US,D,20200610,000000,12.3968,12.4181,12.0495,12.0495,24134.342409541,0
+NMS.US,D,20200611,000000,12.1019,12.1963,12.0593,12.0747,5720.7634800273,0
+NMS.US,D,20200612,000000,12.0737,12.1896,12.0737,12.1448,5263.2257825773,0
+NMS.US,D,20200615,000000,12.1448,12.3092,12.1448,12.3092,3609.9210241509,0
+NMS.US,D,20200617,000000,12.3287,12.4522,12.3287,12.4522,5460.6353059713,0
+NMS.US,D,20200618,000000,12.388,12.4881,12.388,12.4881,1427.1063462038,0
+NMS.US,D,20200619,000000,12.5048,12.5048,12.2986,12.4598,3856.6829283936,0
+NMS.US,D,20200622,000000,12.3354,12.5242,12.3354,12.5213,6280.0904629775,0
+NMS.US,D,20200623,000000,12.5525,12.7051,12.5525,12.7051,5242.6622905571,0
+NMS.US,D,20200624,000000,12.6768,12.7051,12.6059,12.6672,5397.9166553097,0
+NMS.US,D,20200625,000000,12.6835,12.7838,12.6835,12.7838,1418.8809493956,0
+NMS.US,D,20200626,000000,12.7304,12.7586,12.6623,12.7586,2941.6075334935,0
+NMS.US,D,20200629,000000,12.8305,12.8305,12.8305,12.8305,2665.0285658214,0
+NMS.US,D,20200630,000000,12.7127,12.8032,12.7127,12.8032,2258.8995984221,0
+NMS.US,D,20200701,000000,12.8305,12.8305,12.7392,12.7957,3025.9178507764,0
+NMS.US,D,20200702,000000,12.7392,12.8305,12.7392,12.8219,3004.3261841552,0
+NMS.US,D,20200706,000000,12.8219,12.9647,12.8219,12.8219,7187.9686356706,0
+NMS.US,D,20200707,000000,12.8219,13.0466,12.8219,13.0466,3665.4424526055,0
+NMS.US,D,20200708,000000,12.9695,13.0466,12.9647,13.0466,2384.3368997454,0
+NMS.US,D,20200709,000000,13.0456,13.0456,13.0124,13.0366,4226.8257847577,0
+NMS.US,D,20200710,000000,12.8674,13.0366,12.7937,13.0366,6235.878955134,0
+NMS.US,D,20200713,000000,13.0279,13.0279,13.0279,13.0279,149.08531714664,0
+NMS.US,D,20200714,000000,12.7818,12.9112,12.7818,12.9112,1066.2170612489,0
+NMS.US,D,20200715,000000,13.061,13.1174,13.061,13.1174,2266.0968206291,0
+NMS.US,D,20200716,000000,13.0892,13.17,13.0076,13.17,6215.3154631137,0
+NMS.US,D,20200717,000000,13.0259,13.0259,12.9997,13.0249,1718.07975829,0
+NMS.US,D,20200720,000000,13.3159,13.3159,13.0076,13.0076,2360.688883922,0
+NMS.US,D,20200721,000000,13.0027,13.0027,13.0027,13.0027,342.38214213677,0
+NMS.US,D,20200722,000000,13.0456,13.0456,12.9725,13.0076,10277.633311711,0
+NMS.US,D,20200723,000000,13.0357,13.0446,12.9997,13.0446,2245.5333286088,0
+NMS.US,D,20200724,000000,13.1622,13.17,12.9541,12.9725,9774.8559318151,0
+NMS.US,D,20200727,000000,13.0456,13.0456,12.9871,12.9997,4098.3039596313,0
+NMS.US,D,20200728,000000,13.0076,13.1446,13.0076,13.1048,4111.6702294444,0
+NMS.US,D,20200729,000000,12.9628,13.098,12.9628,13.0076,4879.7166563999,0
+NMS.US,D,20200730,000000,13.1446,13.1446,12.9628,13.0892,2521.0841216799,0
+NMS.US,D,20200731,000000,13.0708,13.1884,13.0708,13.1884,1474.4023778502,0
+NMS.US,D,20200803,000000,13.1972,13.1972,13.136,13.136,2166.363884331,0
+NMS.US,D,20200804,000000,13.1972,13.3061,13.136,13.3061,9191.8809330416,0
+NMS.US,D,20200805,000000,13.2887,13.3498,13.2887,13.3498,10914.073389734,0
+NMS.US,D,20200806,000000,13.3159,13.3723,13.3159,13.3723,2136.5468209017,0
+NMS.US,D,20200807,000000,13.4042,13.4042,13.4042,13.4042,830.76507761719,0
+NMS.US,D,20200810,000000,13.3246,13.45,13.3159,13.3945,4644.2646727684,0
+NMS.US,D,20200811,000000,13.3362,13.5319,13.3362,13.4958,7575.5904602519,0
+NMS.US,D,20200812,000000,13.5413,13.5413,13.5413,13.5413,2110.8424558763,0
+NMS.US,D,20200813,000000,13.6008,13.6008,13.3742,13.4142,12811.055528602,0
+NMS.US,D,20200814,000000,13.384,13.4464,13.384,13.4209,4883.829354804,0
+NMS.US,D,20200817,000000,13.4464,13.5834,13.4464,13.5834,5113.1122908296,0
+NMS.US,D,20200818,000000,13.4314,13.5337,13.4314,13.5337,360.889284955,0
+NMS.US,D,20200819,000000,13.629,13.629,13.629,13.629,227.22658682352,0
+NMS.US,D,20200820,000000,13.3742,13.5018,13.3742,13.4424,3081.439279231,0
+NMS.US,D,20200821,000000,13.5385,13.5385,13.4181,13.4181,1965.8698371338,0
+NMS.US,D,20200824,000000,13.3936,13.3936,13.3558,13.3742,26020.014627794,0
+NMS.US,D,20200825,000000,13.4033,13.4374,13.3742,13.4209,5286.8737984005,0
+NMS.US,D,20200826,000000,13.4656,13.4656,13.4464,13.4464,1105.2876960871,0
+NMS.US,D,20200827,000000,13.4464,13.4557,13.4464,13.4464,4083.9095152171,0
+NMS.US,D,20200828,000000,13.4557,13.4557,13.3936,13.4464,6718.0928430083,0
+NMS.US,D,20200831,000000,13.629,13.629,13.6202,13.6202,1628.628568002,0
+NMS.US,D,20200901,000000,13.629,13.629,13.4464,13.4928,5554.1991946634,0
+NMS.US,D,20200902,000000,13.4464,13.6202,13.3936,13.6202,5031.8864973496,0
+NMS.US,D,20200903,000000,13.5834,13.5834,13.3742,13.4938,2942.6357080946,0
+NMS.US,D,20200908,000000,13.5572,13.5572,13.3226,13.3226,561.38333215221,0
+NMS.US,D,20200909,000000,13.2663,13.6105,13.2663,13.4033,6653.3178431445,0
+NMS.US,D,20200910,000000,13.4033,13.4033,13.1164,13.1729,10705.353945731,0
+NMS.US,D,20200911,000000,13.166,13.166,12.9755,12.9939,4965.0551482839,0
+NMS.US,D,20200914,000000,13.0601,13.0601,12.9171,12.9171,3060.8757872109,0
+NMS.US,D,20200915,000000,13.0571,13.0571,12.7215,12.7635,18343.663056643,0
+NMS.US,D,20200916,000000,12.7546,12.7546,12.7167,12.7546,8442.3416489043,0
+NMS.US,D,20200917,000000,12.7635,12.7635,12.6252,12.6252,8509.1729979701,0
+NMS.US,D,20200918,000000,12.7264,12.7363,12.7196,12.7196,5029.8301481476,0
+NMS.US,D,20200921,000000,12.6808,12.6904,12.564,12.6438,4735.7722122584,0
+NMS.US,D,20200922,000000,12.6525,12.7635,12.564,12.7167,8569.8352994298,0
+NMS.US,D,20200923,000000,12.7546,12.773,12.6252,12.7167,13364.213463945,0
+NMS.US,D,20200924,000000,12.709,12.7244,12.674,12.6808,4632.9547521573,0
+NMS.US,D,20200925,000000,12.7002,12.7002,12.7002,12.7002,554.18610994513,0
+NMS.US,D,20200928,000000,12.7546,12.8558,12.7546,12.8199,12295.940053497,0
+NMS.US,D,20200929,000000,12.9453,12.9453,12.8229,12.8229,8888.5694257433,0
+NMS.US,D,20200930,000000,12.8995,12.9171,12.8549,12.8549,1719.1079328912,0
+NMS.US,D,20201001,000000,12.992,13.0738,12.9423,13.0738,1844.5452342144,0
+NMS.US,D,20201002,000000,13.3391,13.3391,12.7818,12.884,15033.969015989,0
+NMS.US,D,20201005,000000,12.8908,13.0094,12.8908,13.0094,1060.0480136428,0
+NMS.US,D,20201006,000000,13.1203,13.1292,13.0823,13.1292,1763.3194407344,0
+NMS.US,D,20201007,000000,13.0678,13.1388,12.9735,12.992,4980.477767299,0
+NMS.US,D,20201008,000000,13.099,13.099,13.0931,13.0931,1148.4710293296,0
+NMS.US,D,20201009,000000,13.1203,13.3471,13.0921,13.2284,3307.6376914536,0
+NMS.US,D,20201012,000000,13.1777,13.1913,13.1622,13.1622,666.25714145538,0
+NMS.US,D,20201013,000000,13.3471,13.5581,13.2565,13.5581,7482.0265715597,0
+NMS.US,D,20201014,000000,13.4577,13.523,13.4344,13.4344,4919.8154658394,0
+NMS.US,D,20201015,000000,13.3723,13.3723,13.3548,13.3567,3071.157533221,0
+NMS.US,D,20201016,000000,13.4122,13.5132,13.4122,13.5132,3450.5539609942,0
+NMS.US,D,20201019,000000,13.5132,13.523,13.3664,13.4726,6706.7829223973,0
+NMS.US,D,20201020,000000,13.3304,13.4908,13.3304,13.4908,1601.8960283758,0
+NMS.US,D,20201021,000000,13.2982,13.4295,13.2982,13.4033,8403.2710140659,0
+NMS.US,D,20201022,000000,13.3945,13.4042,13.3945,13.4042,3952.3031662877,0
+NMS.US,D,20201023,000000,13.4132,13.4676,13.3664,13.3664,5622.0587183302,0
+NMS.US,D,20201026,000000,13.56,13.56,13.4112,13.4577,6242.04800274,0
+NMS.US,D,20201027,000000,13.528,13.7225,13.528,13.7225,4325.5305464547,0
+NMS.US,D,20201028,000000,13.7038,13.7038,13.5863,13.5863,617.93293520784,0
+NMS.US,D,20201029,000000,13.6319,13.6319,13.2857,13.4334,9588.756329032,0
+NMS.US,D,20201030,000000,13.4132,13.4958,13.2671,13.38,3260.3416598072,0
+NMS.US,D,20201102,000000,13.5413,13.5413,13.2293,13.2293,13584.242828563,0
+NMS.US,D,20201103,000000,13.3567,13.3567,13.2109,13.239,1647.1357108203,0
+NMS.US,D,20201104,000000,13.2857,13.523,13.2857,13.519,3833.0349125704,0
+NMS.US,D,20201105,000000,13.4257,13.4948,13.4042,13.4042,4389.2773717175,0
+NMS.US,D,20201106,000000,13.523,13.523,13.379,13.379,3400.1734055446,0
+NMS.US,D,20201109,000000,13.4132,13.5084,13.4132,13.4948,3945.1059440806,0
+NMS.US,D,20201110,000000,13.4181,13.4978,13.4092,13.4978,6064.1737967652,0
+NMS.US,D,20201111,000000,13.4483,13.483,13.4483,13.4483,739.25753812717,0
+NMS.US,D,20201112,000000,13.45,13.5978,13.45,13.5978,2608.4789627658,0
+NMS.US,D,20201113,000000,13.562,13.6718,13.5433,13.6718,1153.6119023347,0
+NMS.US,D,20201116,000000,13.5882,13.6766,13.5882,13.6222,1241.0067434208,0
+NMS.US,D,20201117,000000,13.5882,13.7447,13.5122,13.7447,3293.2432470393,0
+NMS.US,D,20201118,000000,13.6805,13.6805,13.5794,13.5794,2221.8853127856,0
+NMS.US,D,20201119,000000,13.5794,13.6972,13.5794,13.6972,2280.4912650432,0
+NMS.US,D,20201120,000000,13.6465,13.6465,13.6174,13.6174,3058.8194380089,0
+NMS.US,D,20201123,000000,13.6972,13.7447,13.6932,13.6932,6075.4837173762,0
+NMS.US,D,20201124,000000,13.6164,13.7447,13.6164,13.7447,4819.0543549402,0
+NMS.US,D,20201125,000000,13.5882,13.7067,13.5882,13.6718,2013.1658687804,0
+NMS.US,D,20201127,000000,13.7447,13.7447,13.6076,13.6903,564.46785595525,0
+NMS.US,D,20201130,000000,13.6067,13.7253,13.6067,13.7253,2582.7745977406,0
+NMS.US,D,20201201,000000,13.7253,13.7447,13.6436,13.7447,6414.7813357099,0
+NMS.US,D,20201202,000000,13.6436,13.7447,13.6436,13.6972,2997.1289619482,0
+NMS.US,D,20201203,000000,13.7253,13.7253,13.6622,13.7165,4078.7686422122,0
+NMS.US,D,20201204,000000,13.7253,13.7631,13.7253,13.7253,37386.484841976,0
+NMS.US,D,20201207,000000,13.7729,13.7729,13.6766,13.7253,3727.1329286663,0
+NMS.US,D,20201208,000000,13.7215,13.7215,13.4227,13.4414,27882.038830226,0
+NMS.US,D,20201209,000000,13.562,13.6972,13.4414,13.4783,6123.8079236237,0
+NMS.US,D,20201210,000000,13.5056,13.5056,13.3965,13.3965,4580.5178475056,0
+NMS.US,D,20201211,000000,13.525,13.525,13.4052,13.4686,980.87856936485,0
+NMS.US,D,20201214,000000,13.452,13.5357,13.452,13.527,25682.773358663,0
+NMS.US,D,20201215,000000,13.6378,13.6378,13.5357,13.5542,14445.853144209,0
+NMS.US,D,20201216,000000,13.5639,13.5686,13.4616,13.5686,1413.7400763906,0
+NMS.US,D,20201217,000000,13.6192,13.6378,13.5074,13.5639,11007.637278428,0
+NMS.US,D,20201218,000000,13.6981,13.7749,13.5658,13.5658,3040.3122951907,0
+NMS.US,D,20201221,000000,13.5639,13.5639,13.527,13.5542,7729.8166504036,0
+NMS.US,D,20201222,000000,13.5639,13.5639,13.4918,13.5357,3514.3007862568,0
+NMS.US,D,20201223,000000,13.5639,13.5639,13.5038,13.5542,5533.6357026432,0
+NMS.US,D,20201224,000000,13.5357,13.5542,13.519,13.519,2349.3789633108,0
+NMS.US,D,20201228,000000,13.5453,13.5453,13.3985,13.5453,7509.787285787,0
+NMS.US,D,20201229,000000,13.5453,13.5453,13.4849,13.5357,19220.695991306,0
+NMS.US,D,20201230,000000,13.5357,13.5453,13.4978,13.4988,7832.6341105046,0
+NMS.US,D,20201231,000000,13.5453,13.7097,13.4978,13.665,22441.967016273,0
+NMS.US,D,20210104,000000,13.6192,13.6456,13.517,13.517,4722.4059424453,0
+NMS.US,D,20210105,000000,13.6192,13.6192,13.4898,13.4898,2130.3777732956,0
+NMS.US,D,20210106,000000,13.6096,13.6456,13.4898,13.5639,25015.488042607,0
+NMS.US,D,20210107,000000,13.517,13.5357,13.452,13.5074,10071.998391508,0
+NMS.US,D,20210108,000000,13.4616,13.5074,13.3985,13.5074,15946.988061686,0
+NMS.US,D,20210111,000000,13.5453,13.5725,13.5453,13.5725,1246.1476164258,0
+NMS.US,D,20210112,000000,13.5902,13.7972,13.5902,13.7379,8394.0174426568,0
+NMS.US,D,20210113,000000,13.6456,13.8215,13.4898,13.8215,5454.4662583653,0
+NMS.US,D,20210114,000000,13.9344,13.9344,13.5648,13.7584,19250.513054736,0
+NMS.US,D,20210115,000000,13.6844,13.7856,13.6387,13.7856,5338.2825284509,0
+NMS.US,D,20210119,000000,13.7399,13.7399,13.7215,13.7399,5351.6487982641,0
+NMS.US,D,20210120,000000,13.7127,13.9344,13.6932,13.9344,5535.6920518452,0
+NMS.US,D,20210121,000000,13.768,13.7808,13.7497,13.7769,8653.1174421118,0
+NMS.US,D,20210122,000000,13.7399,13.7769,13.6105,13.6202,7243.4900641251,0
+NMS.US,D,20210125,000000,13.6202,13.7769,13.6202,13.7769,4467.4186413943,0
+NMS.US,D,20210126,000000,13.7769,13.7856,13.7136,13.7856,5724.8761784314,0
+NMS.US,D,20210127,000000,13.7292,13.8149,13.7292,13.8149,6042.5821301438,0
+NMS.US,D,20210128,000000,13.8693,13.8693,13.8497,13.8693,5704.3126864111,0
+NMS.US,D,20210129,000000,13.8596,13.8789,13.768,13.8693,12821.337274611,0
+NMS.US,D,20210201,000000,13.8693,13.8789,13.8663,13.8789,5637.4813373453,0
+NMS.US,D,20210202,000000,13.8235,14.2203,13.8235,13.8878,13205.87457539,0
+NMS.US,D,20210203,000000,13.8693,13.9527,13.8693,13.9527,4101.3884834343,0
+NMS.US,D,20210204,000000,13.9151,13.9151,13.5648,13.8878,25771.196374349,0
+NMS.US,D,20210205,000000,13.8693,13.8693,13.7856,13.8693,3150.3269774988,0
+NMS.US,D,20210208,000000,13.8343,13.8693,13.7769,13.8235,3022.8333269734,0
+NMS.US,D,20210209,000000,13.8975,14.0919,13.8693,14.0073,13590.411876168,0
+NMS.US,D,20210210,000000,13.9695,14.1376,13.9695,14.0919,4943.4634816627,0
+NMS.US,D,20210211,000000,14.1766,14.1854,14.1766,14.1845,3270.6234058173,0
+NMS.US,D,20210212,000000,14.1845,14.1845,14.1845,14.1845,953.11785513753,0
+NMS.US,D,20210216,000000,14.1845,14.2038,14.0288,14.1017,6941.2067314278,0
+NMS.US,D,20210217,000000,14.1027,14.1027,13.9354,14.0482,5263.2257825773,0
+NMS.US,D,20210218,000000,14.019,14.0939,13.9275,13.9354,24103.49717151,0
+NMS.US,D,20210219,000000,13.9997,13.9997,13.7409,13.9161,11218.413071635,0
+NMS.US,D,20210222,000000,13.7866,13.8984,13.7866,13.8984,11376.751960189,0
+NMS.US,D,20210223,000000,13.769,13.8888,13.666,13.8888,4684.3634822078,0
+NMS.US,D,20210224,000000,13.8245,13.8245,13.7779,13.7866,3613.005547954,0
+NMS.US,D,20210225,000000,13.8245,13.8245,13.6844,13.7594,1082.667854865,0
+NMS.US,D,20210226,000000,13.8061,13.8061,13.8061,13.8061,3702.456738242,0
+NMS.US,D,20210301,000000,14.232,14.232,13.9626,14.1027,21526.891621375,0
+NMS.US,D,20210302,000000,14.0288,14.0288,13.9626,13.9958,4736.8003868594,0
+NMS.US,D,20210303,000000,14.0288,14.232,13.8333,13.9809,18859.806706352,0
+NMS.US,D,20210304,000000,13.9537,14.0092,13.8789,13.9072,7613.6329204892,0
+NMS.US,D,20210305,000000,13.6105,13.7779,13.6105,13.7779,17028.627741952,0
+NMS.US,D,20210308,000000,13.7312,13.9537,13.7312,13.769,2854.2126924075,0
+NMS.US,D,20210309,000000,13.8712,13.9052,13.8702,13.9052,7388.4626828676,0
+NMS.US,D,20210310,000000,13.9161,13.9161,13.9161,13.9161,221.05753921746,0
+NMS.US,D,20210311,000000,13.9393,14.0919,13.9393,14.0482,5701.228162608,0
+NMS.US,D,20210312,000000,14.1504,14.1504,14.1504,14.1504,678.5952366675,0
+NMS.US,D,20210315,000000,14.1504,14.1504,13.9354,13.9461,1804.4464247748,0
+NMS.US,D,20210316,000000,14.0433,14.0433,13.9518,13.9948,3784.7107063229,0
+NMS.US,D,20210317,000000,14.0404,14.0404,13.8176,13.918,4461.2495937882,0
+NMS.US,D,20210318,000000,13.8898,13.8898,13.7789,13.7789,14533.247985296,0
+NMS.US,D,20210319,000000,13.9013,13.9013,13.732,13.8254,15125.476555478,0
+NMS.US,D,20210322,000000,13.8712,13.8712,13.5552,13.6854,12084.136085686,0
+NMS.US,D,20210323,000000,13.6612,13.9557,13.6202,13.918,30872.998744568,0
+NMS.US,D,20210324,000000,13.7789,13.8993,13.6387,13.7972,26131.057484703,0
+NMS.US,D,20210325,000000,13.7038,13.8002,13.667,13.7517,10683.76227911,0
+NMS.US,D,20210326,000000,13.6572,13.7604,13.6387,13.6952,10107.984502543,0
+NMS.US,D,20210329,000000,13.5552,13.7038,13.5552,13.7038,8433.0880774952,0
+NMS.US,D,20210330,000000,13.5552,13.6952,13.5552,13.6952,11776.711879984,0
+NMS.US,D,20210331,000000,13.6202,13.8158,13.6017,13.8158,6586.4864940788,0
+NMS.US,D,20210401,000000,13.9081,13.9081,13.7972,13.8712,5409.2265759208,0
+NMS.US,D,20210405,000000,13.9646,13.9646,13.7789,13.844,5900.6940352042,0
+NMS.US,D,20210406,000000,13.8898,13.9255,13.8294,13.8615,4034.5571343687,0
+NMS.US,D,20210407,000000,13.9081,13.9081,13.8615,13.8712,2373.0269791342,0
+NMS.US,D,20210408,000000,13.9081,13.9275,13.8712,13.8712,18151.394406254,0
+NMS.US,D,20210409,000000,13.8945,13.9413,13.8945,13.9374,1703.6853138758,0
+NMS.US,D,20210412,000000,13.8615,14.1133,13.8615,14.1133,18601.734881498,0
+NMS.US,D,20210413,000000,13.9188,14.1046,13.9188,14.1046,3733.3019762723,0
+NMS.US,D,20210414,000000,14.1619,14.5734,14.1524,14.5734,26828.15986419,0
+NMS.US,D,20210415,000000,14.4422,14.5647,14.4422,14.5257,2495.3797566546,0
+NMS.US,D,20210416,000000,14.5734,14.7786,14.5257,14.7504,7748.3237932218,0
+NMS.US,D,20210419,000000,14.7504,14.7504,14.7135,14.7135,13221.297194404,0
+NMS.US,D,20210420,000000,14.6667,14.7056,14.6667,14.7056,1292.4154734712,0
+NMS.US,D,20210421,000000,14.7038,14.7806,14.7038,14.7806,11514.527356727,0
+NMS.US,D,20210422,000000,14.8467,14.8467,14.6211,14.6211,625.13015741492,0
+NMS.US,D,20210423,000000,14.6211,14.6211,14.5355,14.5355,4155.881737288,0
+NMS.US,D,20210426,000000,14.5257,14.6016,14.5257,14.5355,5633.3686389413,0
+NMS.US,D,20210427,000000,14.5617,14.5724,14.5355,14.5452,11803.444419611,0
+NMS.US,D,20210428,000000,14.5257,14.6562,14.5257,14.6299,11278.047198493,0
+NMS.US,D,20210429,000000,14.6667,14.6667,14.5432,14.6581,7614.6610950901,0
+NMS.US,D,20210430,000000,14.5257,14.6581,14.5257,14.6581,1555.6281713302,0
+NMS.US,D,20210503,000000,14.6581,14.6581,14.5929,14.6581,3856.6829283936,0
+NMS.US,D,20210504,000000,14.8536,15.6005,14.7038,15.4136,27908.771369853,0
+NMS.US,D,20210505,000000,15.4136,15.4136,14.583,14.6667,16382.934092516,0
+NMS.US,D,20210506,000000,14.6493,14.6726,14.5929,14.6211,999.38571218305,0
+NMS.US,D,20210507,000000,14.6755,14.6755,14.6211,14.6211,222.08571381847,0
+NMS.US,D,20210510,000000,14.6026,15.2639,14.6026,15.2639,15767.057506508,0
+NMS.US,D,20210511,000000,15.1062,15.125,14.6493,15.0024,1805.4745993759,0
+NMS.US,D,20210512,000000,14.8127,14.8127,14.8127,14.8127,780.38452216763,0
+NMS.US,D,20210513,000000,14.7056,15.0354,14.7056,15.0354,4403.6718161317,0
+NMS.US,D,20210514,000000,15.2125,15.222,15.0422,15.1745,4821.1107041424,0
+NMS.US,D,20210517,000000,15.1843,15.1843,14.8184,14.8408,5768.0595116739,0
+NMS.US,D,20210518,000000,15.0052,15.1364,14.9965,14.9965,7804.8733962773,0
+NMS.US,D,20210519,000000,15.0335,15.0431,14.978,14.9965,1877.4468214468,0
+NMS.US,D,20210520,000000,15.0899,15.222,15.0899,15.2192,6056.976574558,0
+NMS.US,D,20210521,000000,15.2017,15.2017,15.0159,15.1997,3867.9928490048,0
+NMS.US,D,20210524,000000,15.222,15.222,15.2037,15.222,2639.3242007962,0
+NMS.US,D,20210525,000000,15.1843,15.1843,15.0052,15.1833,2127.2932494925,0
+NMS.US,D,20210526,000000,15.1843,15.2309,15.1843,15.2309,1740.6995995123,0
+NMS.US,D,20210527,000000,15.2309,15.2309,15.222,15.222,5177.8872906933,0
+NMS.US,D,20210528,000000,15.222,15.222,15.222,15.222,724.86309371301,0
+NMS.US,D,20210601,000000,15.2309,15.3894,15.222,15.2775,7241.433714923,0
+NMS.US,D,20210602,000000,15.4457,15.4457,15.2775,15.2775,1634.7976156082,0
+NMS.US,D,20210603,000000,15.2037,15.2775,15.2037,15.2493,628.21468121795,0
+NMS.US,D,20210604,000000,15.2309,15.2309,15.2125,15.2125,2617.732534175,0
+NMS.US,D,20210607,000000,15.3805,15.3805,15.2513,15.2513,422.57976101568,0
+NMS.US,D,20210608,000000,15.33,15.33,15.2864,15.3243,3879.3027696158,0
+NMS.US,D,20210609,000000,15.3389,15.3389,15.0052,15.2339,12119.094022122,0
+NMS.US,D,20210610,000000,15.1843,15.1843,15.0052,15.1656,2880.9452320339,0
+NMS.US,D,20210611,000000,15.1413,15.3175,15.1413,15.2581,8281.9464111468,0
+NMS.US,D,20210614,000000,15.0441,15.2795,15.0441,15.2795,3616.090071757,0
+NMS.US,D,20210615,000000,15.3359,15.3359,15.3359,15.3359,1063.1325374458,0
+NMS.US,D,20210616,000000,15.373,15.3914,15.1384,15.3914,1091.9214262741,0
+NMS.US,D,20210617,000000,15.373,15.373,15.2057,15.2057,381.45277697522,0
+NMS.US,D,20210618,000000,15.2698,15.3438,15.2698,15.3438,6160.8222092602,0
+NMS.US,D,20210621,000000,15.4399,15.4399,15.3914,15.4012,3611.9773733529,0
+NMS.US,D,20210623,000000,15.3825,15.4205,15.3825,15.4205,1057.9916644407,0
+NMS.US,D,20210624,000000,15.3476,15.3476,15.3476,15.3476,904.79364889,0
+NMS.US,D,20210625,000000,15.3261,15.3261,15.1863,15.2513,10405.126962235,0
+NMS.US,D,20210628,000000,15.2795,15.4205,15.2795,15.4205,742.34206193021,0
+NMS.US,D,20210629,000000,15.4107,15.4107,15.2417,15.2417,3923.5142774594,0
+NMS.US,D,20210630,000000,15.3612,15.3612,15.3359,15.3359,842.07499822832,0
+NMS.US,D,20210701,000000,15.4205,15.4205,15.1958,15.2145,5248.831338163,0
+NMS.US,D,20210702,000000,15.3067,15.3844,15.1863,15.2057,3643.8507859844,0
+NMS.US,D,20210706,000000,15.1863,15.4012,15.1863,15.2979,2357.6043601191,0
+NMS.US,D,20210707,000000,15.3622,15.3914,15.3261,15.3261,4199.0650705305,0
+NMS.US,D,20210708,000000,15.1958,15.4205,15.1958,15.2057,2242.4488048059,0
+NMS.US,D,20210709,000000,15.2057,15.2057,15.081,15.1958,10114.153550149,0
+NMS.US,D,20210712,000000,15.1288,15.2057,15.0441,15.0528,13859.793621633,0
+NMS.US,D,20210713,000000,15.0159,15.1958,15.0159,15.1958,6165.9630822653,0
+NMS.US,D,20210714,000000,15.1201,15.1201,13.9705,14.5839,49136.464182333,0
+NMS.US,D,20210715,000000,14.5365,14.6404,14.5365,14.6122,13897.83608187,0
+NMS.US,D,20210716,000000,14.5647,14.659,14.517,14.6122,21360.32733601,0
+NMS.US,D,20210719,000000,14.6122,14.6122,14.5548,14.5839,847.21587123338,0
+NMS.US,D,20210720,000000,14.5548,14.6473,14.5082,14.6046,5356.7896712692,0
+NMS.US,D,20210721,000000,14.6132,14.6132,14.5548,14.5548,2644.4650738013,0
+NMS.US,D,20210722,000000,14.6036,14.6309,14.6036,14.6122,1959.7007895276,0
+NMS.US,D,20210723,000000,14.6122,14.6122,14.5267,14.5365,3077.326580827,0
+NMS.US,D,20210726,000000,14.4985,14.5839,14.479,14.5267,15149.124571301,0
+NMS.US,D,20210727,000000,14.5744,14.5744,14.4694,14.5033,11390.118230004,0
+NMS.US,D,20210728,000000,14.4412,14.5647,14.4412,14.517,14858.151159217,0
+NMS.US,D,20210729,000000,14.5939,14.6221,14.5082,14.6171,13560.59481274,0
+NMS.US,D,20210730,000000,14.5548,14.7115,14.5548,14.6775,3384.7507865295,0
+NMS.US,D,20210802,000000,14.6872,14.7902,14.6122,14.7679,3037.2277713876,0
+NMS.US,D,20210803,000000,14.7719,14.8679,14.7106,14.7524,6724.2618906145,0
+NMS.US,D,20210804,000000,14.6676,14.8477,14.6676,14.7902,4546.5880856724,0
+NMS.US,D,20210805,000000,14.7339,14.8097,14.725,14.8097,3542.061500484,0
+NMS.US,D,20210806,000000,14.8001,14.8769,14.8001,14.8194,7963.2122848331,0
+NMS.US,D,20210809,000000,14.8194,14.8818,14.7621,14.8194,2128.3214240936,0
+NMS.US,D,20210810,000000,14.8097,14.8467,14.6968,14.7855,10014.420613851,0
+NMS.US,D,20210811,000000,14.8769,14.8808,14.8575,14.8575,3799.105150737,0
+NMS.US,D,20210812,000000,14.8856,14.9333,14.8856,14.8971,4384.1364987125,0
+NMS.US,D,20210813,000000,14.9071,14.9353,14.8789,14.9353,2069.7154718359,0
+NMS.US,D,20210817,000000,14.7855,14.8389,14.7855,14.8389,2009.0531703762,0
+NMS.US,D,20210818,000000,14.9253,14.9625,14.7922,14.9625,2639.3242007962,0
+NMS.US,D,20210819,000000,14.9625,15.0665,14.9525,14.9625,7849.0849041207,0
+NMS.US,D,20210820,000000,15.0481,15.0958,14.8876,15.0958,12051.234498453,0
+NMS.US,D,20210823,000000,15.2095,15.2095,15.0383,15.0383,841.0468236273,0
+NMS.US,D,20210824,000000,14.9907,14.9907,14.9907,14.9907,108.98650770722,0
+NMS.US,D,20210825,000000,15.1052,15.2941,14.9847,15.1325,7712.3376821864,0
+NMS.US,D,20210826,000000,15.0578,15.0578,14.9837,14.9837,1067.2452358498,0
+NMS.US,D,20210827,000000,14.9723,15.2007,14.9723,15.2007,4230.9384831618,0
+NMS.US,D,20210830,000000,15.3038,15.3038,15.1052,15.1627,1950.4472181186,0
+NMS.US,D,20210831,000000,15.1335,15.2095,15.1335,15.2095,1474.4023778502,0
+NMS.US,D,20210901,000000,15.4457,15.4457,14.9625,15.2279,3734.3301508733,0
+NMS.US,D,20210902,000000,15.4606,15.4606,15.0481,15.1433,4688.4761806118,0
+NMS.US,D,20210903,000000,15.0958,15.0958,14.9168,14.9168,3542.061500484,0
+NMS.US,D,20210907,000000,14.9168,15.0763,14.6132,15.01,14436.599572801,0
+NMS.US,D,20210908,000000,14.8876,14.9994,14.8876,14.9215,3627.3999923682,0
+NMS.US,D,20210910,000000,14.9625,15.0665,14.8593,15.0578,6501.148002195,0
+NMS.US,D,20210913,000000,15.0859,15.5022,14.8789,15.0859,9860.1944236991,0
+NMS.US,D,20210914,000000,15.4586,15.5343,15.4586,15.5343,665.22896685437,0
+NMS.US,D,20210915,000000,15.4304,15.4304,15.1325,15.3778,5608.6924485171,0
+NMS.US,D,20210916,000000,15.5051,15.5527,15.5051,15.5527,593.25674478354,0
+NMS.US,D,20210920,000000,15.5527,15.5527,15.3533,15.3533,1064.1607120468,0
+NMS.US,D,20210921,000000,15.3251,15.3533,15.078,15.078,2886.0861050387,0
+NMS.US,D,20210922,000000,15.1929,15.1929,15.1715,15.1715,914.0472202991,0
+NMS.US,D,20210923,000000,15.0977,15.0977,15.0977,15.0977,532.5944433239,0
+NMS.US,D,20210927,000000,15.2115,15.4769,15.0977,15.4769,2557.0702327153,0
+NMS.US,D,20210928,000000,15.2873,15.2873,15.05,15.05,5427.733718739,0
+NMS.US,D,20210929,000000,15.2211,15.2397,15.2211,15.2397,440.05872923287,0
+NMS.US,D,20210930,000000,15.5527,15.5627,15.1151,15.1929,4237.107530768,0
+NMS.US,D,20211001,000000,15.5627,15.6483,15.1502,15.1833,4473.5876890005,0
+NMS.US,D,20211004,000000,15.4185,15.4185,15.0597,15.0597,2159.1666621239,0
+NMS.US,D,20211005,000000,15.1929,15.1929,15.1929,15.1929,1418.8809493956,0
+NMS.US,D,20211006,000000,15.2581,15.2581,15.1929,15.1929,3593.4702305347,0
+NMS.US,D,20211007,000000,15.0072,15.0072,14.7174,14.8496,16572.118219101,0
+NMS.US,D,20211008,000000,14.8311,14.9081,14.8311,14.8516,5916.1166542194,0
+NMS.US,D,20211011,000000,14.9263,14.9927,14.8789,14.8789,1606.0087267798,0
+NMS.US,D,20211012,000000,15.0119,15.05,14.8981,15.05,1124.8230135065,0
+NMS.US,D,20211013,000000,15.05,15.0733,15.05,15.0627,2108.7861066743,0
+NMS.US,D,20211014,000000,15.078,15.0996,15.0568,15.0996,2359.660709321,0
+NMS.US,D,20211015,000000,15.0704,15.2785,15.0704,15.0996,1088.8369024711,0
+NMS.US,D,20211018,000000,15.0518,15.0996,15.0518,15.0996,4854.0122913746,0
+NMS.US,D,20211019,000000,15.1948,15.1948,15.0062,15.0062,3627.3999923682,0
+NMS.US,D,20211020,000000,15.1279,15.1958,14.8417,15.0518,6210.1745901087,0
+NMS.US,D,20211021,000000,14.7942,14.8709,14.6706,14.6706,13280.931321264,0
+NMS.US,D,20211022,000000,14.6046,14.6046,14.2709,14.4225,5589.1571310978,0
+NMS.US,D,20211025,000000,14.4324,14.4324,14.337,14.4324,12601.307909995,0
+NMS.US,D,20211026,000000,14.519,14.519,14.2232,14.2991,18724.087659018,0
+NMS.US,D,20211027,000000,14.3662,14.376,14.2154,14.337,2859.3535654126,0
+NMS.US,D,20211028,000000,14.4225,14.4225,14.2514,14.3283,10387.647994018,0
+NMS.US,D,20211029,000000,14.3088,14.3468,14.2419,14.3468,8003.3110942725,0
+NMS.US,D,20211101,000000,14.4799,14.4799,14.3847,14.4422,10944.918627765,0
+NMS.US,D,20211102,000000,14.414,14.4799,14.3944,14.414,3940.9932456767,0
+NMS.US,D,20211103,000000,14.4225,14.5229,14.4225,14.518,4715.2087202382,0
+NMS.US,D,20211104,000000,14.518,14.5657,14.518,14.5657,3384.7507865295,0
+NMS.US,D,20211105,000000,14.4422,14.6132,14.4422,14.5548,1863.0523770325,0
+NMS.US,D,20211108,000000,14.6522,14.6522,14.5276,14.5375,6855.8682395437,0
+NMS.US,D,20211109,000000,14.5657,14.7855,14.5657,14.7855,19342.020594226,0
+NMS.US,D,20211110,000000,14.7679,14.7855,14.6522,14.766,3611.9773733529,0
+NMS.US,D,20211111,000000,14.6824,14.6824,14.6046,14.6046,927.41349011226,0
+NMS.US,D,20211112,000000,14.6834,14.7397,14.6824,14.7397,5732.0734006384,0
+NMS.US,D,20211115,000000,14.8264,14.835,14.7008,14.7008,1523.7547586989,0
+NMS.US,D,20211116,000000,14.835,14.835,14.7592,14.7592,1775.6575359465,0
+NMS.US,D,20211117,000000,14.6443,14.6443,14.5869,14.5869,7290.7860957718,0
+NMS.US,D,20211118,000000,14.624,14.6755,14.4819,14.5393,13843.342828015,0
+NMS.US,D,20211119,000000,14.626,14.6337,14.4431,14.4431,8177.0726018435,0
+NMS.US,D,20211122,000000,14.5422,14.5422,14.5422,14.5422,268.35357086398,0
+NMS.US,D,20211123,000000,14.52,14.5677,14.2806,14.377,36908.383652505,0
+NMS.US,D,20211124,000000,14.3857,14.3857,14.2806,14.2953,6234.850780533,0
+NMS.US,D,20211126,000000,14.2806,14.3097,14.1854,14.3097,14893.10909565,0
+NMS.US,D,20211129,000000,14.4917,14.4917,14.3196,14.3954,4945.5198308647,0
+NMS.US,D,20211130,000000,14.4052,14.4333,14.3585,14.4333,2030.6448369974,0
+NMS.US,D,20211201,000000,14.5492,14.5492,14.3954,14.4723,1710.8825360829,0
+NMS.US,D,20211202,000000,14.4062,14.4235,14.3088,14.4235,5471.9452265826,0
+NMS.US,D,20211203,000000,14.3478,14.6726,14.3478,14.5968,28954.424939082,0
+NMS.US,D,20211206,000000,14.4431,14.7689,14.4431,14.625,5095.6333226123,0
+NMS.US,D,20211207,000000,14.6347,14.6347,14.6151,14.625,1770.5166629416,0
+NMS.US,D,20211208,000000,14.6347,14.6726,14.5013,14.5101,21216.382891869,0
+NMS.US,D,20211209,000000,14.52,14.5219,14.5101,14.5101,2742.1416608974,0
+NMS.US,D,20211213,000000,14.6726,14.6726,14.5577,14.5577,3145.1861044939,0
+NMS.US,D,20211214,000000,14.5219,14.5784,14.4451,14.4451,7525.2099048023,0
+NMS.US,D,20211215,000000,14.4761,14.4761,14.3867,14.4451,14866.376556025,0
+NMS.US,D,20211216,000000,14.3963,14.3963,14.2914,14.3585,29555.907080673,0
+NMS.US,D,20211217,000000,14.3439,14.4158,14.3439,14.3867,5052.4499893699,0
+NMS.US,D,20211220,000000,14.3488,14.3915,14.3488,14.3681,7077.9539533623,0
+NMS.US,D,20211221,000000,14.3681,14.3681,14.3488,14.3488,2625.9579309831,0
+NMS.US,D,20211222,000000,14.4062,14.4062,14.196,14.3107,20059.686465733,0
+NMS.US,D,20211223,000000,14.3303,14.3303,14.2914,14.3303,1884.6440436538,0
+NMS.US,D,20211227,000000,14.378,14.378,14.3011,14.3389,1464.1206318403,0
+NMS.US,D,20211228,000000,14.4547,14.4547,14.3107,14.3963,14839.644016398,0
+NMS.US,D,20211229,000000,14.4062,14.4353,14.3963,14.4255,4959.9142752789,0
+NMS.US,D,20211230,000000,14.4158,14.4645,14.4022,14.4547,3936.8805472726,0
+NMS.US,D,20211231,000000,14.5033,14.5987,14.378,14.4062,22562.263444594,0
+NMS.US,D,20220103,000000,14.4742,14.5121,14.3867,14.4353,3719.9357064593,0
+NMS.US,D,20220104,000000,14.4547,14.4547,14.3011,14.3488,6945.3194298318,0
+NMS.US,D,20220105,000000,14.3488,14.6366,14.3107,14.6366,23982.17256859,0
+NMS.US,D,20220106,000000,14.6084,14.6084,14.5121,14.5889,1180.3444419611,0
+NMS.US,D,20220107,000000,14.4353,14.5413,14.4255,14.5413,4417.0380859448,0
+NMS.US,D,20220110,000000,14.3681,14.4353,14.3681,14.4255,2694.8456292508,0
+NMS.US,D,20220111,000000,14.5794,14.5794,14.3867,14.5082,6040.5257809418,0
+NMS.US,D,20220112,000000,14.4353,14.4498,14.3867,14.4148,13158.578543743,0
+NMS.US,D,20220113,000000,14.5627,14.5724,14.5432,14.553,4135.3182452678,0
+NMS.US,D,20220118,000000,14.5239,14.5239,14.3117,14.3409,8322.045220586,0
+NMS.US,D,20220119,000000,14.3886,14.3886,14.1007,14.1289,14769.728143528,0
+NMS.US,D,20220120,000000,14.2642,14.2933,14.1494,14.2446,4847.8432437686,0
+NMS.US,D,20220121,000000,14.3225,14.3886,14.3127,14.3652,10848.270215269,0
+NMS.US,D,20220124,000000,14.3127,14.4081,14.2786,14.4081,4268.9809433993,0
+NMS.US,D,20220125,000000,14.3409,14.4373,14.3409,14.4373,2860.3817400136,0
+NMS.US,D,20220126,000000,14.3508,14.4373,14.3409,14.4042,5587.1007818957,0
+NMS.US,D,20220127,000000,14.4373,14.4665,14.4178,14.4665,3311.7503898576,0
+NMS.US,D,20220128,000000,14.6775,14.6775,14.3409,14.3604,4938.3226086577,0
+NMS.US,D,20220131,000000,14.3409,14.4353,14.3409,14.3409,1630.6849172041,0
+NMS.US,D,20220201,000000,14.9665,14.9665,14.3409,14.4373,6127.9206220277,0
+NMS.US,D,20220202,000000,14.4275,14.4373,14.3508,14.4373,3839.2039601764,0
+NMS.US,D,20220203,000000,14.3409,14.4373,14.3409,14.4373,3004.3261841552,0
+NMS.US,D,20220204,000000,14.3409,14.3623,14.3409,14.3604,9406.769424653,0
+NMS.US,D,20220207,000000,14.4178,14.4373,14.3701,14.3701,8311.7634745759,0
+NMS.US,D,20220208,000000,14.3604,14.4373,14.3595,14.4373,12707.2098939,0
+NMS.US,D,20220209,000000,14.6872,14.6872,14.3604,14.5432,11679.035292888,0
+NMS.US,D,20220210,000000,14.521,14.5432,14.3429,14.5053,4808.7726089301,0
+NMS.US,D,20220211,000000,14.4469,14.5239,14.3886,14.5239,4697.7297520211,0
+NMS.US,D,20220214,000000,14.3906,14.4878,14.3809,14.4685,18839.243214332,0
+NMS.US,D,20220215,000000,14.4587,14.4878,14.4002,14.4878,2956.0019779076,0
+NMS.US,D,20220216,000000,14.4878,14.4878,14.3906,14.4002,1221.4714260015,0
+NMS.US,D,20220217,000000,14.3906,14.4878,14.3906,14.3906,8175.0162526414,0
+NMS.US,D,20220218,000000,14.3809,14.3906,14.379,14.3906,5050.3936401678,0
+NMS.US,D,20220222,000000,14.3906,14.3906,14.236,14.3137,9511.6432339561,0
+NMS.US,D,20220223,000000,14.2943,14.304,14.2748,14.304,18728.200357421,0
+NMS.US,D,20220224,000000,14.2748,14.2748,13.9471,14.2271,9835.5182332749,0
+NMS.US,D,20220225,000000,14.371,14.3906,14.024,14.1504,5304.3527666178,0
+NMS.US,D,20220228,000000,14.2068,14.236,14.1202,14.1786,2703.0710260589,0
+NMS.US,D,20220301,000000,14.3322,14.3419,14.2701,14.3419,4484.8976096116,0
+NMS.US,D,20220302,000000,14.3419,14.3419,14.2943,14.3419,3064.9884856149,0
+NMS.US,D,20220303,000000,14.304,14.3419,14.304,14.3419,3449.5257863932,0
+NMS.US,D,20220304,000000,14.3419,14.3419,14.3322,14.3322,1114.5412674965,0
+NMS.US,D,20220307,000000,14.2845,14.4393,14.1979,14.4393,9110.6551395618,0
+NMS.US,D,20220308,000000,14.4488,14.4488,14.2078,14.3322,4976.3650688951,0
+NMS.US,D,20220309,000000,14.4197,14.4488,14.3419,14.4294,2789.4376925438,0
+NMS.US,D,20220310,000000,14.4101,14.4393,14.4101,14.4393,1490.8531714664,0
+NMS.US,D,20220311,000000,14.4393,14.4488,14.1494,14.371,10098.730931134,0
+NMS.US,D,20220314,000000,14.4022,14.4022,14.0531,14.2963,4348.1503876771,0
+NMS.US,D,20220315,000000,14.2963,14.2963,13.9763,13.9859,7483.0547461607,0
+NMS.US,D,20220316,000000,13.9567,13.9567,13.9374,13.9567,6462.0773673564,0
+NMS.US,D,20220317,000000,13.9567,14.1697,13.9471,14.1504,8960.5416478141,0
+NMS.US,D,20220318,000000,14.2088,14.2963,13.9374,13.9374,9618.5733924614,0
+NMS.US,D,20220321,000000,14.0627,14.2963,13.9666,14.238,8236.706728702,0
+NMS.US,D,20220322,000000,14.238,14.2963,14.238,14.2865,2063.5464242299,0
+NMS.US,D,20220323,000000,14.1989,14.238,14.1989,14.238,1258.485711638,0
+NMS.US,D,20220324,000000,14.3157,14.3157,14.0279,14.1726,5156.2956240722,0
+NMS.US,D,20220325,000000,14.3829,14.3829,14.1309,14.2767,3497.8499926408,0
+NMS.US,D,20220328,000000,14.4121,14.4121,14.3157,14.3157,2206.4626937705,0
+NMS.US,D,20220329,000000,14.2767,14.4216,14.0627,14.4121,20324.955512793,0
+NMS.US,D,20220330,000000,14.4216,14.4216,14.229,14.4022,3372.4126913172,0
+NMS.US,D,20220331,000000,14.4022,14.4216,14.4022,14.4216,2661.9440420185,0
+NMS.US,D,20220401,000000,14.4605,14.4605,14.1113,14.2671,10711.522993336,0
+NMS.US,D,20220404,000000,14.4022,14.4121,13.9471,14.0442,9490.0515673348,0
+NMS.US,D,20220405,000000,14.0442,14.0442,13.9958,13.9958,1301.6690448803,0
+NMS.US,D,20220406,000000,13.9666,13.9666,13.9374,13.9374,8953.3444256069,0
+NMS.US,D,20220407,000000,13.9374,14.0627,13.9374,13.9958,3530.7515798731,0
+NMS.US,D,20220408,000000,13.9567,15.4399,13.9374,15.081,94738.06408639,0
+NMS.US,D,20220411,000000,14.945,14.945,14.6347,14.6443,12239.390450439,0
+NMS.US,D,20220412,000000,14.6443,14.7125,14.1667,14.4703,5399.9730045117,0
+NMS.US,D,20220413,000000,14.7154,14.9585,14.2147,14.6716,8876.2313305312,0
+NMS.US,D,20220414,000000,14.4527,14.7932,14.4527,14.5502,5366.0432426782,0
+NMS.US,D,20220418,000000,14.2193,14.7543,14.2193,14.6473,6930.9249854175,0
+NMS.US,D,20220419,000000,14.5695,14.5889,14.2973,14.4188,7787.3944280602,0
+NMS.US,D,20220420,000000,14.5695,14.5889,14.3264,14.3264,6583.4019702758,0
+NMS.US,D,20220421,000000,14.3068,14.3458,14.2776,14.3458,10694.044025118,0
+NMS.US,D,20220422,000000,14.6682,14.6682,14.3944,14.3944,6742.7690334327,0
+NMS.US,D,20220426,000000,14.3555,14.4055,14.1867,14.4055,4855.0404659756,0
+NMS.US,D,20220427,000000,14.5111,14.5889,14.5111,14.5502,1768.4603137396,0
+NMS.US,D,20220428,000000,14.5889,14.7543,14.3161,14.521,11043.623389463,0
+NMS.US,D,20220429,000000,14.414,14.7447,14.414,14.5111,1294.4718226733,0
+NMS.US,D,20220502,000000,14.7543,14.7543,14.3361,14.7543,5533.6357026432,0
+NMS.US,D,20220503,000000,14.7543,14.7543,14.4236,14.5111,3657.2170557975,0
+NMS.US,D,20220504,000000,14.4042,14.4042,14.0929,14.2583,13731.271796507,0
+NMS.US,D,20220505,000000,14.2098,14.2968,14.1998,14.2968,4673.0535615968,0
+NMS.US,D,20220506,000000,14.2485,14.2532,14.1998,14.229,3645.9071351864,0
+NMS.US,D,20220509,000000,14.1998,14.2583,14.1998,14.2583,463.70674505613,0
+NMS.US,D,20220510,000000,14.2973,14.375,14.2973,14.2973,1737.6150757092,0
+NMS.US,D,20220511,000000,14.2485,14.375,14.2485,14.3458,2256.8432492201,0
+NMS.US,D,20220512,000000,14.2208,14.3889,14.1915,14.3673,5234.4251830793,0
+NMS.US,D,20220513,000000,14.3185,14.3282,14.2113,14.3281,8152.3431555612,0
+NMS.US,D,20220516,000000,14.2599,14.3941,14.1916,14.1916,4365.606910374,0
+NMS.US,D,20220517,000000,14.2013,14.6211,14.2013,14.2013,10649.171139739,0
+NMS.US,D,20220518,000000,14.2208,14.3965,14.2208,14.2327,1921.0309685405,0
+NMS.US,D,20220519,000000,14.4747,14.7968,14.4747,14.5625,4058.2419554075,0
+NMS.US,D,20220520,000000,14.5528,14.5528,14.5528,14.5528,435.43368620251,0
+NMS.US,D,20220523,000000,14.6405,14.6917,14.5918,14.5918,3099.2632959121,0
+NMS.US,D,20220524,000000,14.6405,14.8065,14.5742,14.8065,12866.297014898,0
+NMS.US,D,20220525,000000,14.7381,15.0261,14.7284,14.7284,2743.7444980009,0
+NMS.US,D,20220526,000000,14.7187,14.7187,14.7187,14.7187,332.97870121369,0
+NMS.US,D,20220527,000000,14.8651,15.0775,14.8651,14.982,4670.9227656408,0
+NMS.US,D,20220531,000000,15.0505,15.0768,15.0505,15.0768,423.13908800386,0
+NMS.US,D,20220601,000000,15.0797,15.0797,14.8455,14.982,3802.1044929354,0
+NMS.US,D,20220602,000000,15.0603,15.0603,14.9527,15.0407,3198.6446313512,0
+NMS.US,D,20220603,000000,14.982,15.031,14.8382,14.8382,962.0523090451,0
+NMS.US,D,20220606,000000,14.7772,15.0797,14.7772,15.0018,6300.9815768129,0
+NMS.US,D,20220608,000000,15.0603,15.4115,15.0603,15.3629,16652.008710234,0
+NMS.US,D,20220609,000000,15.3141,15.3141,15.0896,15.2848,4837.9243911724,0
+NMS.US,D,20220610,000000,15.2262,15.3727,15.2262,15.3727,11252.631001324,0
+NMS.US,D,20220613,000000,14.7381,14.7381,14.4942,14.7381,4533.6330857556,0
+NMS.US,D,20220614,000000,14.6618,15.1216,14.6618,14.7304,913.81433089798,0
+NMS.US,D,20220615,000000,14.5933,14.5933,14.4561,14.5198,8616.4012720091,0
+NMS.US,D,20220616,000000,14.4365,14.6814,14.4365,14.6128,12320.667632342,0
+NMS.US,D,20220617,000000,14.6912,15.0732,14.6227,14.6227,2718.9805175211,0
+NMS.US,D,20220621,000000,14.6227,14.6227,14.2701,14.42,16077.006094211,0
+NMS.US,D,20220622,000000,14.3288,14.4757,14.319,14.319,602.40274327353,0
+NMS.US,D,20220623,000000,14.4464,14.5808,14.3876,14.4012,3260.1219648685,0
+NMS.US,D,20220624,000000,14.5639,15.0829,14.3484,14.5051,4152.4948421922,0
+NMS.US,D,20220627,000000,14.5933,14.5933,14.5442,14.5442,670.81119039103,0
+NMS.US,D,20220628,000000,14.5494,14.6323,14.5393,14.5639,3636.878934814,0
+NMS.US,D,20220629,000000,14.7107,14.7107,14.4855,14.7107,2580.1215800885,0
+NMS.US,D,20220630,000000,14.554,14.554,14.3288,14.4953,7113.4574786214,0
+NMS.US,D,20220701,000000,14.6716,14.6813,14.6373,14.6618,1922.5836704814,0
+NMS.US,D,20220705,000000,14.627,14.6618,14.5786,14.6618,759.64006948391,0
+NMS.US,D,20220706,000000,14.6109,14.7597,14.6109,14.7597,8366.2509803107,0
+NMS.US,D,20220707,000000,14.7891,14.8434,14.7891,14.8434,2741.4429926938,0
+NMS.US,D,20220708,000000,14.8871,14.9261,14.603,14.603,6150.6341109826,0
+NMS.US,D,20220712,000000,14.8184,14.8184,14.6912,14.7597,1330.3911431957,0
+NMS.US,D,20220713,000000,14.7891,14.7891,14.7206,14.7206,419.63987709393,0
+NMS.US,D,20220714,000000,14.6596,14.6596,14.4731,14.5614,480.38312174828,0
+NMS.US,D,20220715,000000,14.6105,14.6105,14.6105,14.6105,2443.643803639,0
+NMS.US,D,20220718,000000,14.7332,14.7332,14.7332,14.7332,1528.6767984447,0
+NMS.US,D,20220719,000000,14.7235,14.7284,14.7235,14.7284,534.32444685984,0
+NMS.US,D,20220720,000000,14.7284,14.7381,14.7284,14.7381,1073.7376979755,0
+NMS.US,D,20220721,000000,14.5711,14.6464,14.3158,14.4926,13972.838725597,0
+NMS.US,D,20220722,000000,14.4141,14.4274,14.3452,14.3943,8095.2698101395,0
+NMS.US,D,20220725,000000,14.3648,14.3648,14.3158,14.3165,2652.2847781272,0
+NMS.US,D,20220726,000000,14.2372,14.3207,14.2372,14.2372,2733.7056462201,0
+NMS.US,D,20220727,000000,14.3158,14.3452,14.2273,14.3059,6432.2485793412,0
+NMS.US,D,20220728,000000,14.3059,14.4731,14.3059,14.3845,4207.4233587021,0
+NMS.US,D,20220729,000000,14.4631,14.4631,14.4631,14.4631,272.75990811131,0
+NMS.US,D,20220801,000000,14.6006,14.6204,14.6006,14.6204,1194.8512392638,0
+NMS.US,D,20220802,000000,14.9838,14.9838,14.7873,14.866,8111.553983758,0
+NMS.US,D,20220803,000000,14.8856,14.8856,14.7687,14.7687,340.94988513914,0
+NMS.US,D,20220804,000000,14.9543,14.9837,14.7382,14.8611,5349.3510337055,0
+NMS.US,D,20220805,000000,14.7382,14.8267,14.7382,14.8267,571.98159835283,0
+NMS.US,D,20220808,000000,14.7873,14.9727,14.7873,14.8365,3462.4224156518,0
+NMS.US,D,20220809,000000,14.8856,14.8953,14.8365,14.8611,2270.6244589416,0
+NMS.US,D,20220810,000000,14.8922,14.8922,14.8922,14.8922,392.85568854839,0
+NMS.US,D,20220811,000000,14.9053,14.9348,14.8953,14.8953,2148.4931568021,0
+NMS.US,D,20220812,000000,14.8639,14.9329,14.8639,14.8953,4274.250234594,0
+NMS.US,D,20220815,000000,14.7851,14.7851,14.7851,14.7851,113.62829961418,0
+NMS.US,D,20220816,000000,14.7555,14.8641,14.7555,14.8641,2877.2308723732,0
+NMS.US,D,20220817,000000,14.7851,15.0019,14.7653,14.8935,906.99732013459,0
+NMS.US,D,20220819,000000,14.6372,14.9876,14.5879,14.7456,4104.8223235622,0
+NMS.US,D,20220822,000000,14.7456,14.7653,14.7456,14.7456,5226.9017822522,0
+NMS.US,D,20220823,000000,14.6864,14.6864,14.6864,14.6864,111.59922283536,0
+NMS.US,D,20220824,000000,14.6864,14.7456,14.5485,14.5583,6106.5065658726,0
+NMS.US,D,20220825,000000,14.7358,14.7358,14.5485,14.5879,5196.4656305697,0
+NMS.US,D,20220826,000000,14.6421,14.6421,14.6076,14.6273,1564.4181964737,0
+NMS.US,D,20220829,000000,14.6076,14.6076,14.5386,14.5682,1937.7683237774,0
+NMS.US,D,20220830,000000,14.6471,14.6471,14.4893,14.5386,2876.2163339838,0
+NMS.US,D,20220831,000000,14.4893,14.6372,14.4697,14.4697,4248.8867748587,0
+NMS.US,D,20220901,000000,14.6372,14.6372,14.4697,14.5966,7100.7541874967,0
+NMS.US,D,20220902,000000,14.5287,14.5977,14.3613,14.4905,8945.1849794482,0
+NMS.US,D,20220906,000000,14.371,14.5583,14.3317,14.5583,4213.3779312292,0
+NMS.US,D,20220907,000000,14.3317,14.4893,14.2232,14.4893,14978.644781283,0
+NMS.US,D,20220908,000000,14.4457,14.5386,14.2331,14.3909,5938.0931932302,0
+NMS.US,D,20220909,000000,14.2823,14.3613,14.2232,14.2528,5872.1481979183,0
+NMS.US,D,20220912,000000,14.2232,14.2276,13.8092,14.0951,11832.561235715,0
+NMS.US,D,20220913,000000,14.0951,14.1407,14.0951,14.1407,602.6358033109,0
+NMS.US,D,20220914,000000,14.2413,14.2413,14.2413,14.2413,405.46871847454,0
+NMS.US,D,20220915,000000,14.2413,14.2822,13.9941,13.9941,5836.3228005861,0
+NMS.US,D,20220916,000000,14.1226,14.1226,13.8457,13.9362,4274.1054189324,0
+NMS.US,D,20220919,000000,14.1424,14.1708,13.867,13.8952,1495.481881855,0
+NMS.US,D,20220920,000000,14.1423,14.182,14.1423,14.1434,2426.7454472292,0
+NMS.US,D,20220921,000000,14.177,14.3303,14.1563,14.3303,8431.9292851849,0
+NMS.US,D,20220922,000000,14.0929,14.1918,14.0929,14.1917,1115.2917617891,0
+NMS.US,D,20220923,000000,14.182,14.182,13.8556,14.0435,4365.1083732034,0
+NMS.US,D,20220926,000000,14.0435,14.0435,13.8457,13.911,2950.5180062561,0
+NMS.US,D,20220927,000000,13.8556,13.8557,13.5712,13.5712,5326.706256668,0
+NMS.US,D,20220928,000000,13.5293,13.5984,12.471,12.649,49082.948958081,0
+NMS.US,D,20220929,000000,12.56,12.704,12.424,12.6293,3508.6694591188,0
+NMS.US,D,20220930,000000,12.1446,12.293,11.8677,11.8974,70538.412143397,0
+NMS.US,D,20221003,000000,12.0062,12.1942,11.9321,12.1645,20952.92464895,0
+NMS.US,D,20221004,000000,12.4018,12.4993,12.2633,12.2733,3541.0260650819,0
+NMS.US,D,20221005,000000,12.3029,12.3029,12.0359,12.1842,5515.7901727646,0
+NMS.US,D,20221006,000000,12.1743,12.1743,11.9766,11.9766,8239.8119372793,0
+NMS.US,D,20221007,000000,11.9766,11.9766,11.8381,11.8381,6528.9563969828,0
+NMS.US,D,20221010,000000,11.9568,11.9568,11.8183,11.8183,1453.0138365284,0
+NMS.US,D,20221011,000000,11.7787,11.9271,11.7491,11.7491,10229.743204007,0
+NMS.US,D,20221012,000000,11.8381,11.8777,11.7689,11.7986,5561.2916499001,0
+NMS.US,D,20221013,000000,11.7518,11.7816,11.603,11.603,8975.8122507981,0
+NMS.US,D,20221014,000000,11.742,11.742,11.4739,11.4739,3987.6826679379,0
+NMS.US,D,20221017,000000,11.4243,11.5335,11.2953,11.4144,31358.419161083,0
+NMS.US,D,20221018,000000,11.4243,11.5633,11.3648,11.3945,7916.9303700496,0
+NMS.US,D,20221019,000000,11.3738,11.3867,11.2159,11.2457,9718.3393165561,0
+NMS.US,D,20221020,000000,11.2357,11.2357,11.1465,11.1465,8609.0824652677,0
+NMS.US,D,20221021,000000,11.1265,11.1265,11.1067,11.1067,1231.164279995,0
+NMS.US,D,20221024,000000,11.1167,11.1167,10.8387,10.8487,7459.5256375473,0
+NMS.US,D,20221025,000000,10.9181,10.9975,10.8387,10.9281,11994.280485548,0
+NMS.US,D,20221026,000000,10.9281,11.0011,10.4714,10.7891,19993.825807284,0
+NMS.US,D,20221027,000000,10.67,10.7196,10.2531,10.2928,51859.017171998,0
+NMS.US,D,20221028,000000,10.412,10.67,10.3707,10.6303,29736.345109699,0
+NMS.US,D,20221031,000000,10.5708,10.8487,10.5708,10.799,64247.229927168,0
+NMS.US,D,20221101,000000,10.9777,11.1167,10.8882,10.9975,9231.7171011408,0
+NMS.US,D,20221102,000000,10.8883,11.0173,10.4914,10.4914,31267.744214111,0
+NMS.US,D,20221103,000000,10.7097,10.7891,10.4416,10.7395,4651.6247796537,0
+NMS.US,D,20221104,000000,10.6636,10.8784,10.66,10.8784,4136.792580736,0
+NMS.US,D,20221107,000000,10.8685,10.9082,10.7197,10.8983,5157.3894838742,0
+NMS.US,D,20221108,000000,10.938,11.0075,10.9181,10.9181,12466.797709213,0
+NMS.US,D,20221109,000000,10.9181,11.0273,10.9181,10.9281,8856.927320324,0
+NMS.US,D,20221110,000000,11.1167,11.3052,11.1166,11.3052,8169.8127221598,0
+NMS.US,D,20221111,000000,11.4144,11.4586,11.2159,11.2655,46523.300292412,0
+NMS.US,D,20221114,000000,11.3681,11.4249,11.2585,11.3133,11368.711141733,0
+NMS.US,D,20221115,000000,11.398,11.408,11.2585,11.3482,23329.594930559,0
+NMS.US,D,20221116,000000,11.3084,11.5276,11.3084,11.4977,10363.021324127,0
+NMS.US,D,20221117,000000,11.4497,11.5674,11.4497,11.5176,7230.5283892508,0
+NMS.US,D,20221118,000000,11.5774,11.5873,11.4478,11.5176,17177.021495508,0
+NMS.US,D,20221121,000000,11.4777,11.6073,11.4678,11.5774,10362.017641675,0
+NMS.US,D,20221122,000000,11.5973,11.5973,11.5276,11.5873,19182.379036002,0
+NMS.US,D,20221123,000000,11.5973,11.6969,11.5475,11.6172,54882.360196089,0
+NMS.US,D,20221125,000000,11.5774,11.687,11.5774,11.6471,8150.9051983767,0
+NMS.US,D,20221128,000000,11.5973,11.6969,11.1988,11.3382,94870.072794109,0
+NMS.US,D,20221129,000000,11.2685,11.408,11.2585,11.3781,23278.407125471,0
+NMS.US,D,20221130,000000,11.408,11.5475,11.3681,11.5375,15300.135308959,0
+NMS.US,D,20221201,000000,11.6272,11.677,11.5475,11.677,8925.7480518611,0
+NMS.US,D,20221202,000000,11.667,11.7268,11.5997,11.7169,17838.448231837,0
+NMS.US,D,20221205,000000,11.7567,11.7567,11.5475,11.5774,22377.100282946,0
+NMS.US,D,20221206,000000,11.6172,11.7169,11.6073,11.6471,19626.006680096,0
+NMS.US,D,20221207,000000,11.6073,11.7866,11.5774,11.7368,24488.848163427,0
+NMS.US,D,20221208,000000,11.667,11.7667,11.667,11.7069,14778.220433555,0
+NMS.US,D,20221209,000000,11.667,11.6969,11.5276,11.6172,21644.412092475,0
+NMS.US,D,20221212,000000,11.6073,11.7069,11.5674,11.5873,12993.673032654,0
+NMS.US,D,20221213,000000,11.6172,11.7368,11.6172,11.677,32321.586024298,0
+NMS.US,D,20221214,000000,11.66,11.71,11.61,11.62,10134,0
+NMS.US,D,20221215,000000,11.6015,11.73,11.6,11.69,19166,0
+NMS.US,D,20221216,000000,11.6,11.67,11.59,11.67,10056,0
+NMS.US,D,20221219,000000,11.61,11.63,11.57,11.57,15313,0
+NMS.US,D,20221220,000000,11.55,11.65,11.5,11.57,27593,0
+NMS.US,D,20221221,000000,11.55,11.5677,11.43,11.49,27053,0
+NMS.US,D,20221222,000000,11.58,11.58,11.35,11.43,22008,0
+NMS.US,D,20221223,000000,11.423,11.4382,11.38,11.38,3253,0
+NMS.US,D,20221227,000000,11.35,11.37,11.23,11.23,19602,0
+NMS.US,D,20221228,000000,11.2,11.36,11.2,11.3118,36116,0
+NMS.US,D,20221229,000000,11.4,11.43,11.25,11.28,42602,0
+NMS.US,D,20221230,000000,11.37,11.4,11.25,11.25,51919,0
+NMS.US,D,20230103,000000,11.35,11.46,11.33,11.45,13736,0
+NMS.US,D,20230104,000000,11.56,11.565,11.45,11.56,34671,0
+NMS.US,D,20230105,000000,11.55,11.6,11.51,11.56,21018,0
+NMS.US,D,20230106,000000,11.52,11.67,11.52,11.6601,2365,0
+NMS.US,D,20230109,000000,11.66,11.82,11.66,11.75,16282,0
+NMS.US,D,20230110,000000,11.8,11.8,11.61,11.66,27949,0
+NMS.US,D,20230111,000000,11.79,11.82,11.7672,11.82,8799,0
+NMS.US,D,20230112,000000,11.83,11.94,11.83,11.9,13341,0
+NMS.US,D,20230113,000000,11.92,11.9848,11.91,11.92,13627,0
+NMS.US,D,20230117,000000,11.91,11.98,11.91,11.93,6124,0
+NMS.US,D,20230118,000000,12,12.1,12,12.05,6799,0
+NMS.US,D,20230119,000000,12.13,12.17,12.069,12.1,7911,0
+NMS.US,D,20230120,000000,12.32,12.32,12.2,12.28,7404,0
+NMS.US,D,20230123,000000,12.3,12.3,12.2,12.22,4562,0
+NMS.US,D,20230124,000000,12.36,12.42,12.27,12.27,15241,0
+NMS.US,D,20230125,000000,12.27,12.27,12.21,12.22,4202,0
+NMS.US,D,20230126,000000,12.2,12.29,11.95,12.03,32735,0
+NMS.US,D,20230127,000000,12.02,12.095,12.02,12.08,5416,0
+NMS.US,D,20230130,000000,12.08,12.15,12.0577,12.09,5537,0
+NMS.US,D,20230131,000000,12.15,12.1994,12.1365,12.1994,6215,0
+NMS.US,D,20230201,000000,12.24,12.29,12.17,12.28,6591,0
+NMS.US,D,20230202,000000,12.24,12.4,12.24,12.29,9415,0
+NMS.US,D,20230203,000000,12.29,12.35,12.14,12.35,35997,0
+NMS.US,D,20230206,000000,12.2836,12.38,12.28,12.38,9654,0
+NMS.US,D,20230207,000000,12.38,12.38,12.35,12.3601,6639,0
+NMS.US,D,20230208,000000,12.4,12.4,12.3434,12.35,12180,0
+NMS.US,D,20230209,000000,12.31,12.38,12.3,12.3,12891,0
+NMS.US,D,20230210,000000,12.35,12.35,12.3,12.3,5411,0
+NMS.US,D,20230213,000000,12.3,12.32,12.3,12.32,2575,0
+NMS.US,D,20230214,000000,12.23,12.25,12.18,12.22,11389,0
+NMS.US,D,20230215,000000,12.24,12.24,12.13,12.13,3577,0
+NMS.US,D,20230216,000000,12.13,12.14,12.01,12.11,26401,0
+NMS.US,D,20230217,000000,11.97,11.98,11.91,11.98,1796,0
+NMS.US,D,20230221,000000,11.91,11.91,11.76,11.85,3168,0
+NMS.US,D,20230222,000000,11.9,11.9,11.77,11.78,14727,0
+NMS.US,D,20230223,000000,11.79,11.89,11.79,11.85,2862,0
+NMS.US,D,20230224,000000,11.78,11.86,11.78,11.86,1170,0
+NMS.US,D,20230227,000000,11.87,11.88,11.56,11.87,16577,0
+NMS.US,D,20230228,000000,11.79,11.87,11.72,11.82,9048,0
+NMS.US,D,20230301,000000,11.81,11.84,11.5,11.62,30733,0
+NMS.US,D,20230302,000000,11.5919,11.71,11.59,11.71,6831,0
+NMS.US,D,20230303,000000,11.71,12.49,11.71,12,76005,0
+NMS.US,D,20230306,000000,11.99,12.0735,11.83,11.83,70364,0
+NMS.US,D,20230307,000000,11.84,11.84,11.75,11.78,6456,0
+NMS.US,D,20230308,000000,11.81,11.84,11.72,11.76,5171,0
+NMS.US,D,20230309,000000,11.82,11.82,11.82,11.82,118,0
+NMS.US,D,20230310,000000,11.85,11.9,11.85,11.8599,6020,0
+NMS.US,D,20230313,000000,11.86,11.9391,11.85,11.9,8364,0
+NMS.US,D,20230314,000000,11.84,11.9004,11.84,11.87,421,0
+NMS.US,D,20230315,000000,12,12,11.9,11.93,2306,0
+NMS.US,D,20230316,000000,11.86,12,11.86,11.97,6480,0
+NMS.US,D,20230317,000000,12.05,12.05,11.975,11.975,4229,0
+NMS.US,D,20230320,000000,11.89,12,11.89,12,947,0
+NMS.US,D,20230321,000000,11.92,11.94,11.82,11.86,6228,0
+NMS.US,D,20230322,000000,11.91,11.915,11.86,11.87,1844,0
+NMS.US,D,20230323,000000,11.99,11.99,11.9,11.9,3956,0
+NMS.US,D,20230324,000000,11.9,11.94,11.9,11.91,718,0
+NMS.US,D,20230327,000000,11.93,11.98,11.93,11.93,10002,0
+NMS.US,D,20230328,000000,11.9633,11.98,11.9633,11.98,2069,0
+NMS.US,D,20230329,000000,11.9301,11.9472,11.9201,11.94,6575,0
+NMS.US,D,20230330,000000,11.95,12.09,11.95,11.99,4885,0
+NMS.US,D,20230331,000000,11.99,12.1,11.99,12.1,12533,0
+NMS.US,D,20230403,000000,12.08,12.1399,12.04,12.04,1673,0
+NMS.US,D,20230404,000000,12.01,12.1,12.01,12.0475,11962,0
+NMS.US,D,20230405,000000,12.09,12.09,12.06,12.07,6648,0
+NMS.US,D,20230406,000000,12.06,12.14,12.05,12.08,34426,0
+NMS.US,D,20230410,000000,12.18,12.18,12,12.015,17202,0
+NMS.US,D,20230411,000000,12.04,12.08,11.98,11.99,19268,0
+NMS.US,D,20230412,000000,12.09,12.09,12.05,12.08,5652,0
+NMS.US,D,20230413,000000,12.04,12.04,11.5,11.8673,36305,0
+NMS.US,D,20230414,000000,11.86,11.87,11.69,11.7,13499,0
+NMS.US,D,20230417,000000,11.76,11.84,11.75,11.78,7167,0
+NMS.US,D,20230418,000000,11.75,11.75,11.576,11.6351,6979,0
+NMS.US,D,20230419,000000,11.64,11.64,11.51,11.55,11046,0
+NMS.US,D,20230420,000000,11.55,11.55,11.49,11.52,24764,0
+NMS.US,D,20230421,000000,11.5,11.55,11.4884,11.53,3775,0
+NMS.US,D,20230424,000000,11.55,11.5913,11.55,11.56,3267,0
+NMS.US,D,20230425,000000,11.58,11.5998,11.51,11.53,7469,0
+NMS.US,D,20230426,000000,11.53,11.6,11.53,11.5701,4798,0
+NMS.US,D,20230427,000000,11.65,11.65,11.5,11.51,10346,0
+NMS.US,D,20230428,000000,11.5,11.61,11.5,11.57,7208,0
+NMS.US,D,20230501,000000,11.67,11.67,11.51,11.5185,10018,0
+NMS.US,D,20230502,000000,11.64,11.64,11.45,11.56,30796,0
+NMS.US,D,20230503,000000,11.48,11.5299,11.3448,11.45,16081,0
+NMS.US,D,20230504,000000,11.42,11.45,11.37,11.4313,12018,0
+NMS.US,D,20230505,000000,11.39,11.5,11.39,11.5,3928,0
+NMS.US,D,20230508,000000,11.48,11.48,11.41,11.41,9022,0
+NMS.US,D,20230509,000000,11.44,11.44,11.35,11.35,10014,0
+NMS.US,D,20230510,000000,11.37,11.3948,11.37,11.37,3371,0
+NMS.US,D,20230511,000000,11.41,11.41,11.31,11.34,5215,0
+NMS.US,D,20230512,000000,11.31,11.34,11.17,11.29,12973,0
+NMS.US,D,20230515,000000,11.09,11.2,11.09,11.15,58347,0
+NMS.US,D,20230516,000000,11.13,11.19,11.13,11.16,2714,0
+NMS.US,D,20230517,000000,11.09,11.14,11.06,11.14,9666,0
+NMS.US,D,20230518,000000,11.09,11.18,11.09,11.15,12011,0
+NMS.US,D,20230519,000000,11.12,11.1484,11.11,11.12,9689,0
+NMS.US,D,20230522,000000,11.12,11.1247,11.06,11.08,3997,0
+NMS.US,D,20230523,000000,11.08,11.08,11,11,11596,0
+NMS.US,D,20230524,000000,11.01,11.01,10.86,10.89,23916,0
+NMS.US,D,20230525,000000,10.87,10.93,10.87,10.88,9798,0
+NMS.US,D,20230526,000000,10.91,10.94,10.9,10.91,7447,0
+NMS.US,D,20230530,000000,10.9,11.02,10.9,10.97,9078,0
+NMS.US,D,20230531,000000,10.95,11.0899,10.95,11.04,5811,0
+NMS.US,D,20230601,000000,11.12,11.15,11.0112,11.15,6778,0
+NMS.US,D,20230602,000000,11.15,11.15,11.0901,11.11,2901,0
+NMS.US,D,20230605,000000,11.1,11.13,11.08,11.13,1057,0
+NMS.US,D,20230606,000000,11.125,11.21,11.11,11.18,1549,0
+NMS.US,D,20230607,000000,11.17,11.175,11.17,11.175,1429,0
+NMS.US,D,20230608,000000,11.17,11.17,11.1,11.1,1259,0
+NMS.US,D,20230609,000000,11.15,11.18,11.13,11.1403,12255,0
+NMS.US,D,20230612,000000,11.16,11.16,11.09,11.13,8977,0
+NMS.US,D,20230613,000000,11.19,11.2165,11.15,11.165,6348,0
+NMS.US,D,20230614,000000,11.18,11.18,11.148,11.148,1158,0
+NMS.US,D,20230615,000000,11.13,11.13,11.11,11.13,7906,0
+NMS.US,D,20230616,000000,11.15,11.1502,11.09,11.14,30748,0
+NMS.US,D,20230620,000000,11.14,11.14,11.1299,11.1299,676,0
+NMS.US,D,20230621,000000,11.13,11.14,11.13,11.14,561,0
+NMS.US,D,20230622,000000,11.1304,11.1304,11.05,11.079,3568,0
+NMS.US,D,20230623,000000,11.12,11.18,11.12,11.15,5114,0
+NMS.US,D,20230626,000000,11.15,11.15,11.121,11.121,1880,0
+NMS.US,D,20230627,000000,11.11,11.19,11.11,11.16,6354,0
+NMS.US,D,20230628,000000,11.16,11.28,11.15,11.26,24496,0
+NMS.US,D,20230629,000000,11.25,11.25,11.12,11.17,5590,0
+NMS.US,D,20230630,000000,11.19,11.22,11.14,11.18,2505,0
+NMS.US,D,20230703,000000,11.24,11.37,11.23,11.3,8670,0
+NMS.US,D,20230705,000000,11.4,11.4,11.29,11.3,3511,0
+NMS.US,D,20230706,000000,11.2689,11.2689,11.2,11.2,1390,0
+NMS.US,D,20230707,000000,11.12,11.28,11.12,11.22,2622,0
+NMS.US,D,20230710,000000,11.21,11.27,11.21,11.27,830,0
+NMS.US,D,20230711,000000,11.27,11.2701,11.27,11.2701,445,0
+NMS.US,D,20230712,000000,11.32,11.4,11.23,11.23,14759,0
+NMS.US,D,20230713,000000,11.22,11.23,11.1925,11.22,21007,0
+NMS.US,D,20230714,000000,11.21,11.21,11.12,11.12,14801,0
+NMS.US,D,20230717,000000,11.15,11.15,11.11,11.11,7479,0
+NMS.US,D,20230718,000000,11.1,11.1501,11.1,11.12,16316,0
+NMS.US,D,20230719,000000,11.14,11.1535,11.125,11.14,5098,0
+NMS.US,D,20230720,000000,11.11,11.17,11.11,11.13,21056,0
+NMS.US,D,20230721,000000,11.12,11.1401,11.12,11.12,2753,0
+NMS.US,D,20230724,000000,11.13,11.21,11.0406,11.07,25158,0
+NMS.US,D,20230725,000000,11.11,11.1201,11.06,11.07,7041,0
+NMS.US,D,20230726,000000,11.07,11.1,11.0503,11.09,7378,0
+NMS.US,D,20230727,000000,11.07,11.0701,11,11,14625,0
+NMS.US,D,20230728,000000,11.09,11.09,10.99,11.0799,11107,0
+NMS.US,D,20230731,000000,11.05,11.1101,11.0303,11.05,40630,0
+NMS.US,D,20230801,000000,11.12,11.12,11.02,11.02,15112,0
+NMS.US,D,20230802,000000,11.01,11.0399,10.96,10.96,6076,0
+NMS.US,D,20230803,000000,10.92,10.95,10.835,10.835,19023,0
+NMS.US,D,20230804,000000,10.85,10.91,10.85,10.8801,9006,0
+NMS.US,D,20230807,000000,10.88,10.8847,10.83,10.88,15419,0
+NMS.US,D,20230808,000000,10.83,10.92,10.83,10.87,4487,0
+NMS.US,D,20230809,000000,10.87,10.8826,10.76,10.809,21272,0
+NMS.US,D,20230810,000000,10.84,10.8976,10.76,10.79,12811,0
+NMS.US,D,20230811,000000,10.71,10.8395,10.71,10.8,6476,0
+NMS.US,D,20230814,000000,10.7459,10.775,10.74,10.76,6244,0
+NMS.US,D,20230815,000000,10.77,10.79,10.75,10.77,12686,0
+NMS.US,D,20230816,000000,10.87,10.87,10.71,10.72,13434,0
+NMS.US,D,20230817,000000,10.7,10.72,10.6,10.64,21077,0
+NMS.US,D,20230818,000000,10.6599,10.6599,10.6,10.6,3894,0
+NMS.US,D,20230821,000000,10.62,10.62,10.55,10.55,4457,0
+NMS.US,D,20230822,000000,10.55,10.61,10.55,10.5514,4284,0
+NMS.US,D,20230823,000000,10.56,10.5999,10.55,10.5801,10179,0
+NMS.US,D,20230824,000000,10.56,10.56,10.51,10.54,5371,0
+NMS.US,D,20230825,000000,10.63,10.63,10.5293,10.54,3555,0
+NMS.US,D,20230828,000000,10.55,10.55,10.5238,10.53,4645,0
+NMS.US,D,20230829,000000,10.53,10.64,10.53,10.6397,7940,0
+NMS.US,D,20230830,000000,10.72,10.72,10.58,10.65,7706,0
+NMS.US,D,20230831,000000,10.61,10.62,10.5905,10.62,2752,0
+NMS.US,D,20230901,000000,10.68,10.68,10.595,10.6,2084,0
+NMS.US,D,20230905,000000,10.59,10.59,10.54,10.55,8997,0
+NMS.US,D,20230906,000000,10.52,10.56,10.5,10.53,10599,0
+NMS.US,D,20230907,000000,10.5,10.5,10.4357,10.461,16998,0
+NMS.US,D,20230908,000000,10.36,10.51,10.36,10.47,12378,0
+NMS.US,D,20230911,000000,10.43,10.43,10.37,10.38,8507,0
+NMS.US,D,20230912,000000,10.4,10.4,10.37,10.3747,15583,0
+NMS.US,D,20230913,000000,10.42,10.42,10.37,10.37,3913,0
+NMS.US,D,20230914,000000,10.35,10.54,10.35,10.51,34610,0
+NMS.US,D,20230915,000000,10.5,10.5,10.4,10.45,6990,0
+NMS.US,D,20230918,000000,10.455,10.455,10.35,10.35,9584,0
+NMS.US,D,20230919,000000,10.35,10.36,10.31,10.32,6423,0
+NMS.US,D,20230920,000000,10.35,10.37,10.35,10.3633,1485,0
+NMS.US,D,20230921,000000,10.3,10.3,10.2,10.2033,21204,0
+NMS.US,D,20230922,000000,10.2325,10.2325,10.12,10.12,18949,0
+NMS.US,D,20230925,000000,9.9971,10.0599,9.9,9.9,52386,0
+NMS.US,D,20230926,000000,9.9,9.9,9.81,9.81,15974,0
+NMS.US,D,20230927,000000,9.78,9.82,9.76,9.7841,17091,0
+NMS.US,D,20230928,000000,9.87,10.02,9.73,9.75,26669,0
+NMS.US,D,20230929,000000,9.75,9.8001,9.74,9.75,6782,0
+NMS.US,D,20231002,000000,9.87,9.87,9.66,9.67,15558,0
+NMS.US,D,20231003,000000,9.65,9.68,9.5801,9.59,15959,0
+NMS.US,D,20231004,000000,9.59,9.6701,9.59,9.65,15444,0
+NMS.US,D,20231005,000000,9.62,9.62,9.5901,9.5901,4380,0
+NMS.US,D,20231006,000000,9.7,9.7,9.5391,9.54,10794,0
+NMS.US,D,20231009,000000,9.49,9.63,9.49,9.63,11620,0
+NMS.US,D,20231010,000000,9.665,9.6999,9.665,9.68,7879,0
+NMS.US,D,20231011,000000,9.7,9.82,9.65,9.77,16976,0
+NMS.US,D,20231012,000000,9.7348,9.74,9.57,9.6348,54772,0
+NMS.US,D,20231013,000000,9.689,9.71,9.66,9.69,18135,0
+NMS.US,D,20231016,000000,9.69,9.71,9.635,9.64,11210,0
+NMS.US,D,20231017,000000,9.46,9.554,9.46,9.54,14714,0
+NMS.US,D,20231018,000000,9.51,9.51,9.39,9.4301,25641,0
+NMS.US,D,20231019,000000,9.42,9.435,9.42,9.42,7327,0
+NMS.US,D,20231020,000000,9.41,9.41,9.36,9.36,1751,0
+NMS.US,D,20231023,000000,9.28,9.38,9.28,9.35,9721,0
+NMS.US,D,20231024,000000,9.44,9.47,9.39,9.43,48719,0
+NMS.US,D,20231025,000000,9.35,9.35,9.22,9.22,15295,0
+NMS.US,D,20231026,000000,9.3495,9.35,9.22,9.23,69077,0
+NMS.US,D,20231027,000000,9.27,9.33,9.21,9.24,17639,0
+NMS.US,D,20231030,000000,9.25,9.36,9.25,9.36,14876,0
+NMS.US,D,20231031,000000,9.3786,9.42,9.35,9.39,17264,0
+NMS.US,D,20231101,000000,9.45,9.61,9.45,9.55,54605,0
+NMS.US,D,20231102,000000,9.64,9.79,9.6212,9.79,53951,0
+NMS.US,D,20231103,000000,9.88,10,9.855,10,28605,0
+NMS.US,D,20231106,000000,9.88,9.9638,9.88,9.96,4948,0
+NMS.US,D,20231107,000000,9.9,10,9.9,10,16739,0
+NMS.US,D,20231108,000000,10,10.1804,10,10.14,26507,0
+NMS.US,D,20231109,000000,10.15,10.15,9.94,9.99,26222,0
+NMS.US,D,20231110,000000,9.99,10.06,9.9815,10.05,23317,0
+NMS.US,D,20231113,000000,10.009,10.02,9.98,10.01,9305,0
+NMS.US,D,20231114,000000,10.04,10.18,10.04,10.17,15509,0
+NMS.US,D,20231115,000000,10.1838,10.19,10.12,10.18,18984,0
+NMS.US,D,20231116,000000,10.19,10.47,10.19,10.47,30475,0
+NMS.US,D,20231117,000000,10.52,10.52,10.4,10.4,34929,0
+NMS.US,D,20231120,000000,10.4,10.5635,10.4,10.49,15776,0
+NMS.US,D,20231121,000000,10.52,10.58,10.46,10.46,23010,0
+NMS.US,D,20231122,000000,10.44,10.6299,10.44,10.56,11169,0
+NMS.US,D,20231124,000000,10.58,10.65,10.54,10.6,8118,0
+NMS.US,D,20231127,000000,10.54,10.69,10.54,10.65,12355,0
+NMS.US,D,20231128,000000,10.602,10.74,10.5,10.52,15535,0
+NMS.US,D,20231129,000000,10.6,10.78,10.6,10.67,11852,0
+NMS.US,D,20231130,000000,10.695,10.71,10.65,10.69,4883,0
+NMS.US,D,20231201,000000,10.8,10.89,10.725,10.859,21311,0
+NMS.US,D,20231204,000000,10.83,10.9,10.7441,10.88,3725,0
+NMS.US,D,20231205,000000,10.81,10.8999,10.78,10.85,41204,0
+NMS.US,D,20231206,000000,10.81,11.015,10.81,10.9695,35810,0
+NMS.US,D,20231207,000000,10.95,11.1,10.95,11.1,12456,0
+NMS.US,D,20231208,000000,10.9897,10.9897,10.91,10.91,1238,0
+NMS.US,D,20231211,000000,11.08,11.08,10.95,10.95,5011,0
+NMS.US,D,20231212,000000,10.9,11.0599,10.9,11.03,6311,0
+NMS.US,D,20231213,000000,10.93,11.13,10.85,11.13,22440,0
+NMS.US,D,20231214,000000,11.1399,11.17,11.13,11.17,33656,0
+NMS.US,D,20231215,000000,11.08,11.1,11.0363,11.06,16544,0
+NMS.US,D,20231218,000000,11.14,11.24,10.999,11.02,31717,0
+NMS.US,D,20231219,000000,11.07,11.07,10.99,11.01,15682,0
+NMS.US,D,20231220,000000,10.99,11.06,10.99,11.04,12600,0
+NMS.US,D,20231221,000000,10.99,11.0301,10.99,11.02,6050,0
+NMS.US,D,20231222,000000,11.08,11.15,11,11.03,37275,0
+NMS.US,D,20231226,000000,11.01,11.07,11.01,11.06,7925,0
+NMS.US,D,20231227,000000,11.14,11.18,11,11.06,63331,0
+NMS.US,D,20231228,000000,11.03,11.09,11.02,11.0292,14931,0
+NMS.US,D,20231229,000000,10.97,11.0599,10.97,10.98,33096,0
+NMS.US,D,20240102,000000,10.99,11.09,10.92,11.05,16933,0
+NMS.US,D,20240103,000000,11,11.13,11,11.09,12662,0
+NMS.US,D,20240104,000000,11.095,11.135,11.0874,11.1,4932,0
+NMS.US,D,20240105,000000,11.1,11.12,11.09,11.09,5758,0
+NMS.US,D,20240108,000000,11.13,11.2,11.13,11.2,10457,0
+NMS.US,D,20240109,000000,11.15,11.2,11.13,11.14,10069,0
+NMS.US,D,20240110,000000,11.15,11.15,11.09,11.09,23857,0
+NMS.US,D,20240111,000000,11.0729,11.0729,11.0499,11.05,5573,0
+NMS.US,D,20240112,000000,11.07,11.18,11.07,11.08,24658,0
+NMS.US,D,20240116,000000,11.044,11.06,11.01,11.01,8708,0
+NMS.US,D,20240117,000000,10.947,10.95,10.9003,10.94,11334,0
+NMS.US,D,20240118,000000,10.87,10.9199,10.85,10.87,3822,0
+NMS.US,D,20240119,000000,10.88,10.915,10.79,10.87,8762,0
+NMS.US,D,20240122,000000,11.01,11.01,10.94,10.95,7069,0
+NMS.US,D,20240123,000000,10.93,10.94,10.91,10.91,5515,0
+NMS.US,D,20240124,000000,10.95,11.01,10.86,10.91,12045,0
+NMS.US,D,20240125,000000,10.955,10.99,10.9405,10.96,11367,0
+NMS.US,D,20240126,000000,10.94,10.95,10.925,10.94,2957,0
+NMS.US,D,20240129,000000,10.971,11.03,10.97,11.03,16284,0
+NMS.US,D,20240130,000000,11.03,11.08,11.02,11.05,9308,0
+NMS.US,D,20240131,000000,11.15,11.2,11.105,11.16,13768,0
+NMS.US,D,20240201,000000,11.22,11.2933,11.2,11.225,4250,0
+NMS.US,D,20240202,000000,11.14,11.25,11.06,11.17,19093,0
+NMS.US,D,20240205,000000,11.08,11.11,11.0464,11.08,6302,0
+NMS.US,D,20240206,000000,11.09,11.1609,11.09,11.15,11951,0
+NMS.US,D,20240207,000000,11.15,11.24,11.15,11.22,5300,0
+NMS.US,D,20240208,000000,11.2061,11.2061,11.181,11.181,2431,0
+NMS.US,D,20240209,000000,11.193,11.193,11.1495,11.15,5271,0
+NMS.US,D,20240212,000000,11.15,11.209,11.15,11.19,1415,0
+NMS.US,D,20240213,000000,11.12,11.1255,11.1,11.1,3800,0
+NMS.US,D,20240214,000000,11.12,11.12,11.06,11.07,21865,0
+NMS.US,D,20240215,000000,11.1201,11.2245,11.1201,11.19,13365,0
+NMS.US,D,20240216,000000,11.17,11.17,11.1025,11.14,9639,0
+NMS.US,D,20240220,000000,11.1442,11.2,11.1442,11.181,4803,0
+NMS.US,D,20240221,000000,11.2026,11.2026,11.2,11.2,2692,0
+NMS.US,D,20240222,000000,11.23,11.2399,11.1601,11.23,11384,0
+NMS.US,D,20240223,000000,11.24,11.25,11.21,11.25,13721,0
+NMS.US,D,20240226,000000,11.2,11.2001,11.165,11.165,9598,0
+NMS.US,D,20240227,000000,11.1699,11.17,11.09,11.1001,15209,0
+NMS.US,D,20240228,000000,11.15,11.26,11.14,11.1694,6035,0
+NMS.US,D,20240229,000000,11.1635,11.2,11.11,11.1501,38121,0
+NMS.US,D,20240301,000000,11.24,11.24,11.14,11.1717,15123,0
+NMS.US,D,20240304,000000,11.21,11.21,11.1501,11.19,6872,0
+NMS.US,D,20240305,000000,11.24,11.24,11.2144,11.23,3787,0
+NMS.US,D,20240306,000000,11.19,11.23,11.19,11.23,3168,0
+NMS.US,D,20240307,000000,11.26,11.3,11.2304,11.26,13874,0
+NMS.US,D,20240308,000000,11.27,11.28,11.245,11.245,24973,0
+NMS.US,D,20240311,000000,11.27,11.3,11.2458,11.27,12436,0
+NMS.US,D,20240312,000000,11.28,11.3107,11.2657,11.29,9060,0
+NMS.US,D,20240313,000000,11.33,11.33,11.2803,11.3,10853,0
+NMS.US,D,20240314,000000,11.35,11.3611,11.21,11.25,21573,0
+NMS.US,D,20240315,000000,11.3114,11.3114,11.1847,11.2459,16628,0
+NMS.US,D,20240318,000000,11.29,11.3111,11.23,11.31,10091,0
+NMS.US,D,20240319,000000,11.37,11.37,11.3,11.32,9409,0
+NMS.US,D,20240320,000000,11.31,11.31,11.29,11.29,3709,0
+NMS.US,D,20240321,000000,11.26,11.31,11.26,11.3,8515,0
+NMS.US,D,20240322,000000,11.3,11.35,11.3,11.35,13621,0
+NMS.US,D,20240325,000000,11.33,11.3449,11.29,11.2901,28374,0
+NMS.US,D,20240326,000000,11.35,11.35,11.29,11.31,14308,0
+NMS.US,D,20240327,000000,11.37,11.37,11.23,11.24,45516,0
+NMS.US,D,20240328,000000,11.2338,11.265,11.16,11.2437,17688,0
+NMS.US,D,20240401,000000,11.35,11.35,11.19,11.24,16886,0
+NMS.US,D,20240402,000000,11.23,11.23,11.16,11.23,6188,0
+NMS.US,D,20240403,000000,11.16,11.245,11.16,11.19,19759,0
+NMS.US,D,20240404,000000,11.1957,11.255,11.19,11.21,7291,0
+NMS.US,D,20240405,000000,11.19,11.19,11.04,11.09,44405,0
+NMS.US,D,20240408,000000,11.09,11.115,11.09,11.1,4667,0
+NMS.US,D,20240409,000000,11.07,11.1033,10.97,10.97,43216,0
+NMS.US,D,20240410,000000,10.9,10.91,10.81,10.9,21590,0
+NMS.US,D,20240411,000000,10.9,10.9,10.84,10.89,15359,0
+NMS.US,D,20240412,000000,10.87,10.9,10.86,10.87,8918,0
+NMS.US,D,20240415,000000,10.84,10.85,10.7901,10.7901,5020,0
+NMS.US,D,20240416,000000,10.75,10.84,10.75,10.83,13048,0
+NMS.US,D,20240417,000000,10.82,10.86,10.82,10.83,10808,0
+NMS.US,D,20240418,000000,10.81,10.84,10.7806,10.84,8239,0
+NMS.US,D,20240419,000000,10.8321,10.8606,10.8321,10.8506,17547,0
+NMS.US,D,20240422,000000,10.84,10.85,10.82,10.83,7627,0
+NMS.US,D,20240423,000000,10.79,10.87,10.79,10.85,9444,0
+NMS.US,D,20240424,000000,10.85,10.8501,10.82,10.845,18606,0
+NMS.US,D,20240425,000000,10.81,10.81,10.62,10.76,36082,0
+NMS.US,D,20240426,000000,10.76,10.7799,10.75,10.765,4616,0
+NMS.US,D,20240429,000000,10.83,10.83,10.765,10.765,7974,0
+NMS.US,D,20240430,000000,10.76,10.7754,10.7327,10.77,5900,0
+NMS.US,D,20240501,000000,10.9,10.9,10.7828,10.79,9939,0
+NMS.US,D,20240502,000000,10.79,10.81,10.77,10.81,16947,0
+NMS.US,D,20240503,000000,10.84,10.88,10.82,10.87,42290,0
+NMS.US,D,20240506,000000,10.89,10.9,10.88,10.8899,31194,0
+NMS.US,D,20240507,000000,10.94,11,10.9327,10.97,34465,0
+NMS.US,D,20240508,000000,11,11.01,10.96,10.99,8860,0
+NMS.US,D,20240509,000000,11,11.03,10.9601,10.99,15780,0
+NMS.US,D,20240510,000000,10.94,10.95,10.91,10.94,17244,0
+NMS.US,D,20240513,000000,10.95,10.95,10.92,10.94,8259,0
+NMS.US,D,20240514,000000,10.9,10.9047,10.895,10.8999,4319,0
+NMS.US,D,20240515,000000,10.92,10.99,10.91,10.99,24763,0
+NMS.US,D,20240516,000000,10.97,10.9801,10.97,10.98,7969,0
+NMS.US,D,20240517,000000,11,11,10.961,10.961,1841,0
+NMS.US,D,20240520,000000,11,11,10.9601,10.97,14879,0
+NMS.US,D,20240521,000000,10.98,11.01,10.95,10.9699,10917,0
+NMS.US,D,20240522,000000,10.94,10.94,10.9,10.9,19515,0
+NMS.US,D,20240523,000000,10.8884,10.8884,10.81,10.85,23401,0
+NMS.US,D,20240524,000000,10.86,10.9,10.8412,10.9,10352,0
+NMS.US,D,20240528,000000,10.8944,10.91,10.85,10.86,9295,0
+NMS.US,D,20240529,000000,10.82,10.82,10.7323,10.74,16367,0
+NMS.US,D,20240530,000000,10.75,10.775,10.75,10.77,9863,0
+NMS.US,D,20240531,000000,10.92,10.92,10.78,10.8,23271,0
+NMS.US,D,20240603,000000,10.9,10.9099,10.86,10.89,8356,0
+NMS.US,D,20240604,000000,11.02,11.15,11.01,11.03,19500,0
+NMS.US,D,20240605,000000,11.03,11.13,11.03,11.09,28466,0
+NMS.US,D,20240606,000000,11.1,11.14,11.1,11.13,11095,0
+NMS.US,D,20240607,000000,11.05,11.1,11.03,11.1,21684,0
+NMS.US,D,20240610,000000,11.09,11.15,11.0899,11.14,27366,0
+NMS.US,D,20240611,000000,11.17,11.23,11.168,11.21,26590,0
+NMS.US,D,20240612,000000,11.28,11.34,11.25,11.28,27694,0
+NMS.US,D,20240613,000000,11.3,11.45,11.3,11.42,17985,0
+NMS.US,D,20240614,000000,11.46,11.47,11.285,11.34,17133,0
+NMS.US,D,20240617,000000,11.35,11.35,11.2925,11.3157,3922,0
+NMS.US,D,20240618,000000,11.28,11.39,11.28,11.335,19241,0
+NMS.US,D,20240620,000000,11.27,11.32,11.27,11.32,8458,0
+NMS.US,D,20240621,000000,11.33,11.33,11.28,11.29,13035,0
+NMS.US,D,20240624,000000,11.2924,11.32,11.29,11.29,10662,0
+NMS.US,D,20240625,000000,11.31,11.39,11.31,11.37,14133,0
+NMS.US,D,20240626,000000,11.37,11.37,11.29,11.3,11205,0
+NMS.US,D,20240627,000000,11.3,11.3418,11.3,11.33,6839,0
+NMS.US,D,20240628,000000,11.34,11.35,11.32,11.35,13457,0
+NMS.US,D,20240701,000000,11.35,11.39,11.275,11.28,37061,0
+NMS.US,D,20240702,000000,11.34,11.35,11.28,11.335,28791,0
+NMS.US,D,20240703,000000,11.32,11.4,11.32,11.39,3011,0
+NMS.US,D,20240705,000000,11.48,11.48,11.39,11.415,8389,0
+NMS.US,D,20240708,000000,11.416,11.416,11.3,11.36,38677,0
+NMS.US,D,20240709,000000,11.32,11.37,11.27,11.35,22834,0
+NMS.US,D,20240710,000000,11.4187,11.4187,11.36,11.395,14268,0
+NMS.US,D,20240711,000000,11.46,11.58,11.45,11.51,23619,0
+NMS.US,D,20240712,000000,11.52,11.61,11.5033,11.61,17160,0
+NMS.US,D,20240715,000000,11.53,11.85,11.4946,11.75,36076,0
+NMS.US,D,20240716,000000,11.77,11.98,11.6906,11.87,53646,0
+NMS.US,D,20240717,000000,11.845,11.92,11.81,11.82,21492,0
+NMS.US,D,20240718,000000,11.66,11.8,11.66,11.74,4959,0
+NMS.US,D,20240719,000000,11.74,11.75,11.71,11.71,3606,0
+NMS.US,D,20240722,000000,11.76,11.76,11.66,11.66,3372,0
+NMS.US,D,20240723,000000,11.66,12.265,11.623,11.96,44998,0
+NMS.US,D,20240724,000000,12,12,11.83,11.94,13088,0
+NMS.US,D,20240725,000000,12,12,11.94,11.94,11720,0
+NMS.US,D,20240726,000000,11.98,12.05,11.98,12.01,27937,0
+NMS.US,D,20240729,000000,11.91,11.99,11.8101,11.88,21880,0
+NMS.US,D,20240730,000000,11.9,11.9496,11.846,11.846,3180,0
+NMS.US,D,20240731,000000,11.9,12.09,11.9,12,8682,0
+NMS.US,D,20240801,000000,12.07,12.09,12,12.06,17238,0
+NMS.US,D,20240802,000000,12.15,12.15,12.03,12.08,10791,0
+NMS.US,D,20240805,000000,12.08,12.12,12.03,12.07,13706,0
+NMS.US,D,20240806,000000,12.136,12.14,12.01,12.1399,15641,0
+NMS.US,D,20240807,000000,12.15,12.15,12.0599,12.08,13036,0
+NMS.US,D,20240808,000000,12.04,12.16,12.04,12.135,3265,0
+NMS.US,D,20240809,000000,12.14,12.3,12.14,12.28,8099,0
+NMS.US,D,20240812,000000,12.28,12.31,12.21,12.215,1720,0
+NMS.US,D,20240813,000000,12.25,12.32,12.2131,12.32,12194,0
+NMS.US,D,20240814,000000,12.45,12.49,12.2,12.36,11595,0
+NMS.US,D,20240815,000000,12.29,12.4,12.29,12.375,8191,0
+NMS.US,D,20240816,000000,12.5,12.82,12.48,12.61,30694,0
+NMS.US,D,20240819,000000,12.46,12.63,12.46,12.625,8163,0
+NMS.US,D,20240820,000000,12.65,12.72,12.64,12.7,5380,0
+NMS.US,D,20240821,000000,12.6,12.66,12.51,12.6499,25556,0
+NMS.US,D,20240822,000000,12.6815,12.75,12.65,12.75,7057,0
+NMS.US,D,20240823,000000,12.75,12.75,12.67,12.69,8915,0
+NMS.US,D,20240826,000000,12.75,12.8,12.67,12.74,8881,0
+NMS.US,D,20240827,000000,12.6997,12.71,12.6501,12.6501,1552,0
+NMS.US,D,20240828,000000,12.6,12.89,12.6,12.73,6069,0
+NMS.US,D,20240829,000000,12.69,12.98,12.69,12.917,16515,0
+NMS.US,D,20240830,000000,12.99,12.99,12.82,12.85,7542,0
+NMS.US,D,20240903,000000,12.97,13.29,12.85,13.05,20802,0
+NMS.US,D,20240904,000000,13.03,13.1199,12.9534,12.9998,9560,0
+NMS.US,D,20240905,000000,13.0387,13.065,12.77,12.81,37740,0
+NMS.US,D,20240906,000000,12.88,13.035,12.81,12.82,32427,0
+NMS.US,D,20240909,000000,12.92,13.19,12.92,13.18,22599,0
+NMS.US,D,20240910,000000,13.0091,13.18,13.0091,13.18,4197,0
+NMS.US,D,20240911,000000,13.25,13.54,13.16,13.35,41787,0
+NMS.US,D,20240912,000000,13.43,13.63,13.255,13.62,36354,0
+NMS.US,D,20240913,000000,13.48,13.6,13.29,13.29,14145,0
+NMS.US,D,20240916,000000,13.48,13.48,13.09,13.29,12433,0
+NMS.US,D,20240917,000000,13.31,13.38,13.23,13.31,29188,0
+NMS.US,D,20240918,000000,13.32,13.33,13.2,13.33,4030,0
+NMS.US,D,20240919,000000,13.27,13.27,12.99,13.2,8646,0
+NMS.US,D,20240920,000000,13.13,13.13,13.01,13.11,5467,0
+NMS.US,D,20240923,000000,12.96,13.06,12.92,13.02,17089,0
+NMS.US,D,20240924,000000,13,13,12.98,13,4191,0
+NMS.US,D,20240925,000000,13.01,13.01,12.918,12.93,5409,0
+NMS.US,D,20240926,000000,12.94,12.98,12.9,12.915,13278,0
+NMS.US,D,20240927,000000,12.9168,13.03,12.76,12.76,30326,0
+NMS.US,D,20240930,000000,12.9591,12.96,12.8,12.9095,4668,0
+NMS.US,D,20241001,000000,12.97,13.0889,12.91,12.9901,7324,0
+NMS.US,D,20241002,000000,13.03,13.085,13.02,13.0254,12607,0
+NMS.US,D,20241003,000000,12.8779,13.05,12.8779,13.05,4504,0
+NMS.US,D,20241004,000000,12.99,13,12.87,12.94,9735,0
+NMS.US,D,20241007,000000,12.9979,13.05,12.9244,12.9244,2923,0
+NMS.US,D,20241008,000000,12.91,13.01,12.9,12.936,3779,0
+NMS.US,D,20241009,000000,12.91,12.93,12.85,12.85,23623,0
+NMS.US,D,20241010,000000,12.88,12.8939,12.85,12.89,5646,0
+NMS.US,D,20241011,000000,12.9,12.9,12.87,12.9,4037,0
+NMS.US,D,20241014,000000,12.87,12.9,12.87,12.87,4279,0
+NMS.US,D,20241015,000000,12.84,12.87,12.8,12.845,4817,0
+NMS.US,D,20241016,000000,12.8,12.96,12.8,12.8899,6500,0
+NMS.US,D,20241017,000000,12.94,13.05,12.93,13.0324,6118,0
+NMS.US,D,20241018,000000,13,13,12.8865,12.97,18626,0
+NMS.US,D,20241021,000000,12.94,13.2,12.895,13,29702,0
+NMS.US,D,20241022,000000,13.2,13.2,12.925,13,13673,0
+NMS.US,D,20241023,000000,12.99,13,12.9,12.94,8291,0
+NMS.US,D,20241024,000000,13.13,13.14,12.9,13.06,20116,0
+NMS.US,D,20241025,000000,13.16,13.2,13.0501,13.1589,19415,0
+NMS.US,D,20241028,000000,13.06,13.26,13.06,13.1,7755,0
+NMS.US,D,20241029,000000,13.09,13.1,13.035,13.1,3387,0
+NMS.US,D,20241030,000000,13.0288,13.17,13.0288,13.17,13163,0
+NMS.US,D,20241031,000000,13.58,13.58,13.1515,13.3,22178,0
+NMS.US,D,20241101,000000,13.76,13.76,13.26,13.44,18000,0
+NMS.US,D,20241104,000000,13.49,13.49,13.26,13.37,25593,0
+NMS.US,D,20241105,000000,13.32,13.32,13.15,13.22,9942,0
+NMS.US,D,20241106,000000,13.12,13.28,12.95,13.025,4512,0
+NMS.US,D,20241107,000000,13.07,13.25,13.07,13.11,8654,0
+NMS.US,D,20241108,000000,13.376,13.4,13.1694,13.1694,2362,0
+NMS.US,D,20241111,000000,13.2,13.5999,13.2,13.2169,7409,0
+NMS.US,D,20241112,000000,13.2001,13.38,13.2001,13.38,18399,0
+NMS.US,D,20241113,000000,13.35,13.53,13.32,13.42,22968,0
+NMS.US,D,20241114,000000,13.5,13.71,13.3775,13.4,12845,0
+NMS.US,D,20241115,000000,13.345052,13.345052,13.145,13.16,13343,0
+NMS.US,D,20241118,000000,13.19,13.42,13.05,13.42,24377,0
+NMS.US,D,20241119,000000,13.55,13.55,13.3201,13.35,4891,0
+NMS.US,D,20241120,000000,13.56,13.56,13.35,13.35,18500,0
+NMS.US,D,20241121,000000,13.3588,13.39,13.09,13.3,22592,0
+NMS.US,D,20241122,000000,13.505,13.6,13.31,13.365,5214,0
+NMS.US,D,20241125,000000,13.4,13.4,13.3,13.3116,4265,0
+NMS.US,D,20241126,000000,13.3049,13.34,13.27,13.27,5745,0
+NMS.US,D,20241127,000000,13.25,13.29,13.25,13.26,5530,0
+NMS.US,D,20241129,000000,13.25,13.29,13.215,13.23,6123,0
+NMS.US,D,20241202,000000,13.1948,13.29,13.0655,13.29,27277,0
+NMS.US,D,20241203,000000,13.06,13.3,13.05,13.1751,4163,0
+NMS.US,D,20241204,000000,13.0598,13.1927,13.0598,13.115,4810,0
+NMS.US,D,20241205,000000,13.14,13.1732,13.11,13.1176,5112,0
+NMS.US,D,20241206,000000,13.14,13.14,13.0365,13.08,10193,0
+NMS.US,D,20241209,000000,13,13.0905,13,13.055,14908,0
+NMS.US,D,20241210,000000,13.037,13.0799,13,13.0299,3536,0
+NMS.US,D,20241211,000000,13.02,13.07,13,13.02,8776,0
+NMS.US,D,20241212,000000,13,13.05,13,13.025,18870,0
+NMS.US,D,20241213,000000,12.96,13.1,12.92,13.01,18449,0
+NMS.US,D,20241216,000000,12.975,13.02,12.92,12.92,22237,0
+NMS.US,D,20241217,000000,12.871,12.89,12.6901,12.8821,2713,0
+NMS.US,D,20241218,000000,12.69,12.825,12.69,12.75,5051,0
+NMS.US,D,20241219,000000,12.7519,12.77,12.53,12.73,4334,0
+NMS.US,D,20241220,000000,12.5671,12.6798,12.53,12.53,14257,0
+NMS.US,D,20241223,000000,12.5,12.5,12.25,12.27,33110,0
+NMS.US,D,20241224,000000,12.1512,12.25,12.1,12.22,17216,0
+NMS.US,D,20241226,000000,12.25,12.425,11.99,12.41,35050,0
+NMS.US,D,20241227,000000,12.14,12.38,12.11,12.27,28204,0
+NMS.US,D,20241230,000000,12.3656,12.43,12.264,12.38,8842,0
+NMS.US,D,20241231,000000,12.415,12.45,12.19,12.34,31343,0
+NMS.US,D,20250102,000000,12.35,12.41,12.22,12.3131,17115,0
+NMS.US,D,20250103,000000,12.5498,12.5498,12.3801,12.42,19606,0
+NMS.US,D,20250106,000000,12.49,12.49,12.38,12.4171,15178,0
+NMS.US,D,20250107,000000,12.4,12.49,12.4,12.46,19166,0
+NMS.US,D,20250108,000000,12.39,12.45,12.2702,12.2702,12320,0
+NMS.US,D,20250110,000000,12.2572,12.35,12.2,12.35,22509,0
+NMS.US,D,20250113,000000,12.3008,12.31,12.2093,12.2873,8403,0
+NMS.US,D,20250114,000000,12.28,12.28,12.25,12.26,20436,0
+NMS.US,D,20250115,000000,12.1952,12.25,12.1952,12.2175,8555,0
+NMS.US,D,20250116,000000,12.3,12.3,12.2,12.22,7706,0
+NMS.US,D,20250117,000000,12.25,12.25,12.21,12.2299,9306,0
+NMS.US,D,20250121,000000,12.2575,12.29,12.245,12.2859,7916,0
+NMS.US,D,20250122,000000,12.25,12.31,12.25,12.31,17825,0
+NMS.US,D,20250123,000000,12.3499,12.44,12.26,12.355,15519,0
+NMS.US,D,20250124,000000,12.35,12.35,12.2754,12.28,12412,0
+NMS.US,D,20250127,000000,12.2957,12.3158,12.26,12.29,14308,0
+NMS.US,D,20250128,000000,12.325,12.345,12.2928,12.345,945,0
+NMS.US,D,20250129,000000,12.35,12.3999,12.3001,12.39,15395,0
+NMS.US,D,20250130,000000,12.3413,12.3843,12.3413,12.3843,3615,0
+NMS.US,D,20250131,000000,12.4,12.4,12.374,12.4,6472,0
+NMS.US,D,20250203,000000,12.388,12.42,12.38,12.39,8437,0
+NMS.US,D,20250204,000000,12.37,12.4399,12.34,12.4311,27690,0
+NMS.US,D,20250205,000000,12.515,12.52,12.41,12.43,37361,0
+NMS.US,D,20250206,000000,12.4592,12.6,12.42,12.55,30864,0
+NMS.US,D,20250207,000000,12.5083,12.54,12.45,12.47,13949,0
+NMS.US,D,20250210,000000,12.49,12.52,12.45,12.5,25175,0
+NMS.US,D,20250211,000000,12.46,12.5,12.45,12.48,10720,0
+NMS.US,D,20250212,000000,12.5,12.5,12.4,12.4,10119,0
+NMS.US,D,20250213,000000,12.4,12.46,12.4,12.46,29736,0
+NMS.US,D,20250214,000000,12.4045,12.4099,12.37,12.3753,12352,0
+NMS.US,D,20250218,000000,12.3898,12.39,12.36,12.37,23323,0
+NMS.US,D,20250219,000000,12.38,12.41,12.37,12.37,12243,0
+NMS.US,D,20250220,000000,12.4,12.4394,12.3913,12.4052,20598,0
+NMS.US,D,20250221,000000,12.3697,12.44,12.3697,12.44,18697,0
+NMS.US,D,20250224,000000,12.37,12.41,12.3626,12.385,18304,0
+NMS.US,D,20250225,000000,12.4232,12.45,12.4,12.44,10245,0
+NMS.US,D,20250226,000000,12.3839,12.4461,12.38,12.4461,2409,0
+NMS.US,D,20250227,000000,12.38,12.4436,12.3662,12.4,17807,0
+NMS.US,D,20250228,000000,12.435,12.5,12.4162,12.44,26501,0
+NMS.US,D,20250303,000000,12.4731,12.5,12.45,12.4628,9097,0
+NMS.US,D,20250304,000000,12.48,12.49,12.381,12.47,14859,0
+NMS.US,D,20250305,000000,12.391,12.5,12.391,12.43,5674,0
+NMS.US,D,20250306,000000,12.42,12.45,12.39,12.425,21262,0
+NMS.US,D,20250307,000000,12.43,12.43,12.36,12.4,16992,0
+NMS.US,D,20250310,000000,12.385,12.3983,12.35,12.37,20472,0
+NMS.US,D,20250311,000000,12.37,12.3899,12.36,12.36,2327,0
+NMS.US,D,20250312,000000,12.3601,12.4,12.35,12.36,14820,0
+NMS.US,D,20250313,000000,12.34,12.36,12.3,12.3,18565,0
+NMS.US,D,20250314,000000,12.29,12.29,12.14,12.24,6223,0
+NMS.US,D,20250317,000000,12.23,12.23,12.16,12.19,8789,0
+NMS.US,D,20250318,000000,12.15,12.32,12.1341,12.1341,17317,0
+NMS.US,D,20250319,000000,12.1067,12.1868,12.09,12.1868,16630,0
+NMS.US,D,20250320,000000,12.19,12.21,12.16,12.205,19121,0
+NMS.US,D,20250321,000000,12.2143,12.27,12.2,12.2466,22700,0
+NMS.US,D,20250324,000000,12.21,12.24,12.21,12.24,665,0
+NMS.US,D,20250325,000000,12.23,12.23,12.2,12.2,8023,0
+NMS.US,D,20250326,000000,12.17,12.175,12.15,12.15,5077,0
+NMS.US,D,20250327,000000,12.13,12.15,12.04,12.075,42469,0
+NMS.US,D,20250328,000000,12.07,12.07,11.94,12.0055,15938,0
+NMS.US,D,20250331,000000,11.99,12.01,11.975,12.0025,14520,0
+NMS.US,D,20250401,000000,12.0259,12.05,12.0004,12.05,24282,0
+NMS.US,D,20250402,000000,12.1,12.1,12.03,12.03,18512,0
+NMS.US,D,20250403,000000,12.09,12.09,12.0001,12.03,26834,0
+NMS.US,D,20250404,000000,12.013,12.14,11.968,12,24763,0
+NMS.US,D,20250407,000000,11.803,11.8768,11.76,11.77,10698,0
+NMS.US,D,20250408,000000,11.805,11.89,11.7788,11.86,7889,0
+NMS.US,D,20250409,000000,11.8,11.85,11.76,11.8,14642,0
+NMS.US,D,20250410,000000,11.612,11.6179,11.5105,11.55,6883,0
+NMS.US,D,20250411,000000,11.6,11.8485,11.6,11.71,6228,0
+NMS.US,D,20250414,000000,11.7,11.71,11.62,11.63,3051,0
+NMS.US,D,20250415,000000,11.54,11.54,11.5044,11.54,5055,0
+NMS.US,D,20250416,000000,11.53,12,11.51,11.65,13805,0
+NMS.US,D,20250417,000000,11.6,11.65,11.555,11.585,2725,0
+NMS.US,D,20250421,000000,11.59,11.66,11.56,11.66,12714,0
+NMS.US,D,20250422,000000,11.5867,11.63,11.56,11.57,9929,0
+NMS.US,D,20250423,000000,11.6,11.79,11.6,11.72,52825,0
+NMS.US,D,20250424,000000,11.7115,11.75,11.7,11.74,29891,0
+NMS.US,D,20250425,000000,11.7381,11.75,11.7,11.71,4447,0
+NMS.US,D,20250428,000000,11.7299,11.73,11.68,11.68,2273,0
+NMS.US,D,20250429,000000,11.71,11.71,11.6874,11.69,12063,0
+NMS.US,D,20250430,000000,11.7197,11.73,11.71,11.73,9491,0
+NMS.US,D,20250501,000000,11.7999,11.82,11.75,11.81,13405,0
+NMS.US,D,20250502,000000,11.81,11.82,11.44,11.4883,62298,0
+NMS.US,D,20250505,000000,11.5,11.57,11.43,11.57,56576,0
+NMS.US,D,20250506,000000,11.56,11.6,11.5,11.575,12527,0
+NMS.US,D,20250507,000000,11.6407,11.65,11.5501,11.65,18502,0
+NMS.US,D,20250508,000000,11.71,11.84,11.55,11.67,26929,0
+NMS.US,D,20250509,000000,11.7078,11.72,11.6348,11.7,10082,0
+NMS.US,D,20250512,000000,11.69,11.8972,11.6184,11.7,25432,0
+NMS.US,D,20250513,000000,11.7091,11.71,11.7,11.71,17372,0
+NMS.US,D,20250514,000000,11.71,11.73,11.6901,11.71,18123,0
+NMS.US,D,20250515,000000,11.64,11.7,11.64,11.69,8398,0
+NMS.US,D,20250516,000000,11.69,11.7,11.64,11.67,13942,0
+NMS.US,D,20250519,000000,11.54,11.6749,11.54,11.65,26488,0
+NMS.US,D,20250520,000000,11.64,11.65,11.63,11.63,18126,0
+NMS.US,D,20250521,000000,11.6045,11.64,11.55,11.55,57196,0
+NMS.US,D,20250522,000000,11.5,11.53,11.46,11.5,9695,0
+NMS.US,D,20250523,000000,11.4922,11.5,11.4431,11.47,8488,0
+NMS.US,D,20250527,000000,11.4601,11.52,11.46,11.5,46331,0
+NMS.US,D,20250528,000000,11.4568,11.49,11.45,11.4851,9645,0
+NMS.US,D,20250529,000000,11.4583,11.5,11.351,11.39,72257,0
+NMS.US,D,20250530,000000,11.59,11.59,11.36,11.38,18242,0
+NMS.US,D,20250602,000000,11.5399,11.5399,11.34,11.36,25484,0
+NMS.US,D,20250603,000000,11.375,11.46,11.3558,11.38,14185,0
+NMS.US,D,20250604,000000,11.3833,11.43,11.35,11.3647,23958,0
+NMS.US,D,20250605,000000,11.454,11.49,11.4,11.42,12430,0
+NMS.US,D,20250606,000000,11.37,11.49,11.34,11.39,12268,0
+NMS.US,D,20250609,000000,11.4199,11.47,11.39,11.41,3148,0
+NMS.US,D,20250610,000000,11.4116,11.4461,11.403,11.424,11840,0
+NMS.US,D,20250611,000000,11.36,11.4519,11.36,11.4519,2649,0
+NMS.US,D,20250612,000000,11.4502,11.48,11.41,11.4501,30262,0
+NMS.US,D,20250613,000000,11.3346,11.37,11.33,11.35,9194,0
+NMS.US,D,20250616,000000,11.3106,11.43,11.3106,11.34,12227,0
+NMS.US,D,20250617,000000,11.395,11.49,11.34,11.3462,5656,0
+NMS.US,D,20250618,000000,11.41,11.41,11.35,11.3501,8703,0
+NMS.US,D,20250620,000000,11.405,11.4255,11.3334,11.36,9281,0
+NMS.US,D,20250623,000000,11.37,11.411,11.295,11.315,33125,0
+NMS.US,D,20250624,000000,11.32,11.37,11.27,11.31,39817,0
+NMS.US,D,20250625,000000,11.305,11.305,11.27,11.285,5209,0
+NMS.US,D,20250626,000000,11.27,11.33,11.27,11.3,14675,0
+NMS.US,D,20250627,000000,11.29,11.35,11.28,11.3138,12296,0
+NMS.US,D,20250630,000000,11.38,11.41,11.3428,11.41,15942,0
+NMS.US,D,20250701,000000,11.4432,11.45,11.37,11.45,11771,0
+NMS.US,D,20250702,000000,11.4,11.45,11.3974,11.43,2923,0
+NMS.US,D,20250703,000000,11.42,11.4499,11.39,11.43,1876,0
+NMS.US,D,20250707,000000,11.45,11.45,11.38,11.39,6899,0
+NMS.US,D,20250708,000000,11.41,11.44,11.3,11.38,6112,0
+NMS.US,D,20250709,000000,11.371,11.45,11.3564,11.4011,32948,0
+NMS.US,D,20250710,000000,11.44,11.44,11.39,11.3933,8080,0
+NMS.US,D,20250711,000000,11.4232,11.4232,11.36,11.37,7612,0
+NMS.US,D,20250714,000000,11.4,11.41,11.38,11.38,7981,0
+NMS.US,D,20250715,000000,11.38,11.38,11.21,11.27,14680,0
+NMS.US,D,20250716,000000,11.31,11.4,11.24,11.3038,42515,0
+NMS.US,D,20250717,000000,11.33,11.33,11.1401,11.15,41520,0
+NMS.US,D,20250718,000000,11.205,11.2298,11.14,11.1636,6953,0
+NMS.US,D,20250721,000000,11.195,11.23,11.16,11.1972,12010,0
+NMS.US,D,20250722,000000,11.16,11.22,11.1205,11.166,12136,0
+NMS.US,D,20250723,000000,11.17,11.17,11.07,11.16,36386,0
+NMS.US,D,20250724,000000,11.23,11.26,11.18,11.23,24766,0
+NMS.US,D,20250725,000000,11.205,11.205,11.17,11.1766,5723,0
+NMS.US,D,20250728,000000,11.23,11.248,11.15,11.18,9024,0
+NMS.US,D,20250729,000000,11.22,11.2209,11.1715,11.22,6334,0
+NMS.US,D,20250730,000000,11.205,11.24,11.1609,11.2,3945,0
+NMS.US,D,20250731,000000,11.23,11.3,11.23,11.3,24179,0
+NMS.US,D,20250801,000000,11.3398,11.36,11.328,11.355,20922,0
+NMS.US,D,20250804,000000,11.43,11.44,11.3013,11.39,17956,0
+NMS.US,D,20250805,000000,11.4279,11.4279,11.31,11.36,21120,0
+NMS.US,D,20250806,000000,11.422,11.422,11.28,11.305,31058,0
+NMS.US,D,20250807,000000,11.31,11.4,11.3,11.35,3335,0
+NMS.US,D,20250808,000000,11.25,11.39,11.25,11.3446,14227,0
+NMS.US,D,20250811,000000,11.35,11.373,11.25,11.3187,20665,0
+NMS.US,D,20250812,000000,11.35,11.35,11.2784,11.314,14860,0
+NMS.US,D,20250813,000000,11.36,11.4,11.3175,11.33,11993,0
+NMS.US,D,20250814,000000,11.33,11.45,11.3299,11.39,11776,0
+NMS.US,D,20250815,000000,11.3652,11.43,11.22,11.38,19389,0
+NMS.US,D,20250818,000000,11.29,11.35,11.26,11.27,5856,0
+NMS.US,D,20250819,000000,11.265,11.3,11.2101,11.23,18112,0
+NMS.US,D,20250820,000000,11.238,11.2554,11.2,11.2,4257,0
+NMS.US,D,20250821,000000,11.2366,11.2366,11.185,11.185,5089,0
+NMS.US,D,20250822,000000,11.1943,11.3,11.1943,11.27,14606,0
+NMS.US,D,20250825,000000,11.235,11.272,11.2185,11.26,7674,0
+NMS.US,D,20250826,000000,11.2684,11.2795,11.25,11.25,4012,0
+NMS.US,D,20250827,000000,11.247,11.2585,11.24,11.255,3735,0
+NMS.US,D,20250828,000000,11.2575,11.31,11.24,11.31,6760,0
+NMS.US,D,20250829,000000,11.29,11.3951,11.2838,11.36,14580,0
+NMS.US,D,20250902,000000,11.3798,11.38,11.29,11.34,14660,0
+NMS.US,D,20250903,000000,11.3376,11.44,11.32,11.44,16182,0
+NMS.US,D,20250904,000000,11.42,11.43,11.275,11.32,34897,0
+NMS.US,D,20250905,000000,11.354,11.45,11.34,11.43,11211,0
+NMS.US,D,20250908,000000,11.47,11.62,11.45,11.57,48355,0
+NMS.US,D,20250909,000000,11.5851,11.6271,11.5175,11.5601,19315,0
+NMS.US,D,20250910,000000,11.61,11.7257,11.61,11.68,19350,0
+NMS.US,D,20250911,000000,11.736,11.78,11.6848,11.78,10320,0
+NMS.US,D,20250912,000000,11.7699,11.77,11.6978,11.75,3338,0
+NMS.US,D,20250915,000000,11.78,11.79,11.71,11.76,11730,0
+NMS.US,D,20250916,000000,11.687,11.8697,11.68,11.84,12684,0
+NMS.US,D,20250917,000000,11.835,11.86,11.8,11.81,6847,0
+NMS.US,D,20250918,000000,11.85,11.92,11.8,11.88,17659,0
+NMS.US,D,20250919,000000,11.88,12.14,11.8699,11.94,24062,0
+NMS.US,D,20250922,000000,11.94,12.19,11.87,11.9912,25429,0
+NMS.US,D,20250923,000000,11.905,11.99,11.8,11.93,12837,0
+NMS.US,D,20250924,000000,11.9,11.923,11.89,11.9,16209,0
+NMS.US,D,20250925,000000,11.915,11.92,11.8871,11.8871,12950,0
+NMS.US,D,20250926,000000,11.8688,11.8688,11.81,11.825,5840,0
+NMS.US,D,20250929,000000,11.85,11.86,11.84,11.8401,15697,0
+NMS.US,D,20250930,000000,11.87,11.91,11.84,11.91,11245,0
+NMS.US,D,20251001,000000,11.88,11.92,11.81,11.89,14326,0
+NMS.US,D,20251002,000000,11.91,11.92,11.8201,11.9,8128,0
+NMS.US,D,20251003,000000,11.855,11.9,11.85,11.89,4703,0
+NMS.US,D,20251006,000000,11.81,11.93,11.81,11.88,24566,0
+NMS.US,D,20251007,000000,11.91,11.91,11.81,11.81,9216,0
+NMS.US,D,20251008,000000,11.97,11.97,11.87,11.92,9741,0
+NMS.US,D,20251009,000000,11.8584,11.92,11.64,11.67,54050,0
+NMS.US,D,20251010,000000,11.75,11.758,11.67,11.74,27706,0
+NMS.US,D,20251013,000000,11.8982,11.93,11.82,11.82,26092,0
+NMS.US,D,20251014,000000,11.86,11.9489,11.8,11.92,8256,0
+NMS.US,D,20251015,000000,11.79,11.86,11.71,11.85,6771,0
+NMS.US,D,20251016,000000,11.9069,11.95,11.8501,11.8945,14902,0
+NMS.US,D,20251017,000000,11.7988,11.9499,11.71,11.8,12019,0
+NMS.US,D,20251020,000000,11.835,11.9,11.82,11.82,3383,0
+NMS.US,D,20251021,000000,11.855,11.86,11.701,11.845,36245,0
+NMS.US,D,20251022,000000,11.7948,11.87,11.69,11.77,7535,0
+NMS.US,D,20251023,000000,11.77,11.8201,11.73,11.75,10380,0
+NMS.US,D,20251024,000000,11.82,11.82,11.76,11.772,8046,0
+NMS.US,D,20251027,000000,11.73,11.85,11.73,11.82,14092,0
+NMS.US,D,20251028,000000,11.77,11.82,11.735,11.75,10044,0
+NMS.US,D,20251029,000000,11.815,11.815,11.724,11.76,10600,0
+NMS.US,D,20251030,000000,11.7495,11.79,11.7,11.7812,26304,0
+NMS.US,D,20251031,000000,11.7685,12.04,11.7415,12.04,34726,0
+NMS.US,D,20251103,000000,12.02,12.04,11.88,11.96,24522,0
+NMS.US,D,20251104,000000,11.9011,11.96,11.8709,11.916,10235,0
+NMS.US,D,20251105,000000,12.0393,12.0393,11.8762,11.95,8609,0
+NMS.US,D,20251106,000000,11.97,11.9999,11.915,11.9999,6421,0
+NMS.US,D,20251107,000000,11.97,11.97,11.91,11.91,4703,0
+NMS.US,D,20251110,000000,11.9104,11.92,11.87,11.8835,8779,0
+NMS.US,D,20251111,000000,11.9505,12.04,11.9,12.03,7030,0
+NMS.US,D,20251112,000000,11.987,12.06,11.88,11.99,29371,0
+NMS.US,D,20251113,000000,12.04,12.07,12.0321,12.06,6168,0
+NMS.US,D,20251114,000000,12.05,12.05,11.9785,12.04,7150,0
+NMS.US,D,20251117,000000,11.918,12.04,11.837,11.98,11284,0
+NMS.US,D,20251118,000000,11.9969,12,11.96,11.9867,2327,0
+NMS.US,D,20251119,000000,11.955,12.02,11.955,11.99,5264,0
+NMS.US,D,20251120,000000,11.9183,12.01,11.905,12,14713,0
+NMS.US,D,20251121,000000,11.979,12.0436,11.979,12.03,12928,0
+NMS.US,D,20251124,000000,11.995,12.04,11.9,11.92,16072,0
+NMS.US,D,20251125,000000,11.96,12,11.92,11.9599,7579,0
+NMS.US,D,20251126,000000,11.99,11.99,11.92,11.97,2046,0
+NMS.US,D,20251128,000000,11.955,12.01,11.9101,12,8112,0
+NMS.US,D,20251201,000000,11.998625,12.02,11.96,11.96,10196,0
+NMS.US,D,20251202,000000,11.955,12,11.92,11.94,8709,0
+NMS.US,D,20251203,000000,11.975,12,11.97,12,23874,0
+NMS.US,D,20251204,000000,12,12.01,11.98,11.99,14415,0
+NMS.US,D,20251205,000000,11.995,12,11.945,11.98,45807,0
+NMS.US,D,20251208,000000,11.99,11.99,11.85,11.922,15245,0
+NMS.US,D,20251209,000000,11.9221,11.98,11.89,11.94,23249,0
+NMS.US,D,20251210,000000,11.837,11.95,11.837,11.936,15966,0
+NMS.US,D,20251211,000000,11.9335,11.96,11.93,11.95,13926,0
+NMS.US,D,20251212,000000,11.95,12,11.92,11.98,32248,0
+NMS.US,D,20251215,000000,11.915,11.96,11.915,11.92,1748,0
+NMS.US,D,20251216,000000,11.91,11.93,11.87,11.88,19648,0
+NMS.US,D,20251217,000000,11.88,11.9336,11.88,11.9,11939,0
+NMS.US,D,20251218,000000,11.93,11.93,11.91,11.91,8119,0
+NMS.US,D,20251219,000000,11.9,11.95,11.85,11.87,36349,0
+NMS.US,D,20251222,000000,11.88,11.89,11.84,11.84,30464,0
+NMS.US,D,20251223,000000,11.78,11.86,11.78,11.82,12721,0
+NMS.US,D,20251224,000000,11.8499,11.875,11.8,11.84,6723,0
+NMS.US,D,20251226,000000,11.85,11.91,11.81,11.81,28862,0
+NMS.US,D,20251229,000000,11.8618,11.87,11.73,11.76,17190,0
+NMS.US,D,20251230,000000,11.83,11.89,11.7616,11.82,42395,0
+NMS.US,D,20251231,000000,11.8299,11.8299,11.7,11.72,44597,0
+NMS.US,D,20260102,000000,11.72,11.73,11.64,11.72,17436,0
+NMS.US,D,20260105,000000,12.03,12.03,11.68,11.71,7835,0
+NMS.US,D,20260106,000000,11.6748,11.75,11.55,11.715,12876,0
+NMS.US,D,20260107,000000,11.75,11.76,11.71,11.72,15997,0
+NMS.US,D,20260108,000000,11.7314,11.76,11.72,11.7208,5310,0
+NMS.US,D,20260109,000000,11.72,11.8,11.72,11.78,10320,0
+NMS.US,D,20260112,000000,11.775,11.82,11.7469,11.78,9132,0
+NMS.US,D,20260113,000000,11.8,11.8424,11.7984,11.84,29679,0
+NMS.US,D,20260114,000000,11.82,11.9786,11.8,11.91,28182,0
+NMS.US,D,20260115,000000,11.8749,11.8749,11.85,11.8601,10583,0
+NMS.US,D,20260116,000000,11.81,11.86,11.74,11.84,5046,0
+NMS.US,D,20260120,000000,11.9,11.9,11.73,11.835,20303,0
+NMS.US,D,20260121,000000,11.78,11.83,11.67,11.79,36445,0
+NMS.US,D,20260122,000000,11.75,11.83,11.75,11.78,7973,0
+NMS.US,D,20260123,000000,11.78,11.82,11.755,11.82,21912,0
+NMS.US,D,20260126,000000,11.8104,11.88,11.775,11.88,11302,0
+NMS.US,D,20260127,000000,11.8799,11.95,11.8101,11.93,5767,0
+NMS.US,D,20260128,000000,11.88,11.96,11.8,11.955,14865,0
+NMS.US,D,20260129,000000,11.92,11.97,11.92,11.97,8363,0
+NMS.US,D,20260130,000000,11.97,12.06,11.97,12.04,28928,0
+NMS.US,D,20260202,000000,12.04,12.1,12.02,12.096,52701,0
+NMS.US,D,20260203,000000,12.08,12.09,12.02,12.09,9973,0
+NMS.US,D,20260204,000000,12.055,12.07,12.02,12.024,2840,0
+NMS.US,D,20260205,000000,12.06,12.08,12.0463,12.076,8996,0
+NMS.US,D,20260206,000000,12.08,12.1,12.05,12.1,9884,0
+NMS.US,D,20260209,000000,12.11,12.11,12.08,12.11,7073,0
+NMS.US,D,20260210,000000,12.11,12.11,12.03,12.086,31972,0
+NMS.US,D,20260211,000000,12.0707,12.09,12.01,12.09,11800,0
+NMS.US,D,20260212,000000,12.09,12.09,12.03,12.09,10054,0
+NMS.US,D,20260213,000000,12.0667,12.17,12.03,12.17,51134,0
+NMS.US,D,20260217,000000,12.15,12.17,12.055,12.09,14611,0
+NMS.US,D,20260218,000000,12.07,12.12,12.0241,12.12,35562,0
diff --git a/daily/us/nyse stocks/2/noa.us.txt b/daily/us/nyse stocks/2/noa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e56224af768508fe956536aae480c9e2447fa063
--- /dev/null
+++ b/daily/us/nyse stocks/2/noa.us.txt	
@@ -0,0 +1,4839 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NOA.US,D,20061121,000000,13.7199,13.7199,13.7199,13.7199,0,0
+NOA.US,D,20061122,000000,13.2922,14.6481,13.2095,13.8046,6221145.6530076,0
+NOA.US,D,20061124,000000,14.0637,14.2687,13.851,13.9337,195207.79834024,0
+NOA.US,D,20061127,000000,13.851,13.851,13.7199,13.7366,792832.13029428,0
+NOA.US,D,20061128,000000,13.7278,13.8046,13.7199,13.7366,176196.08150544,0
+NOA.US,D,20061129,000000,13.7966,14.3387,13.7366,14.0637,142615.78541671,0
+NOA.US,D,20061130,000000,14.0637,14.8629,14.0637,14.5938,748985.32443665,0
+NOA.US,D,20061201,000000,14.5781,14.6539,14.0637,14.1909,224823.97944702,0
+NOA.US,D,20061204,000000,14.2007,14.7486,14.2007,14.7486,296658.08659935,0
+NOA.US,D,20061205,000000,14.6205,14.7486,14.5249,14.6805,144827.20542328,0
+NOA.US,D,20061206,000000,14.7486,14.786,14.6205,14.6895,90138.453750977,0
+NOA.US,D,20061207,000000,14.8362,15.5615,14.8362,15.0057,510638.09047493,0
+NOA.US,D,20061208,000000,14.8816,15.1358,14.8718,15.0943,57722.223172823,0
+NOA.US,D,20061211,000000,15.0943,15.2254,14.5781,14.6481,135733.89507043,0
+NOA.US,D,20061212,000000,14.6481,14.6481,14.383,14.5682,85011.28813685,0
+NOA.US,D,20061213,000000,14.6618,14.6618,14.4845,14.5101,68099.354685976,0
+NOA.US,D,20061214,000000,14.4924,14.5781,14.4924,14.5337,42094.110882255,0
+NOA.US,D,20061215,000000,14.5022,14.6481,14.4234,14.4924,157309.1947123,0
+NOA.US,D,20061218,000000,14.4501,14.518,13.8233,13.8942,173281.35077626,0
+NOA.US,D,20061219,000000,13.8046,14.0637,13.5081,14.0223,359975.33432297,0
+NOA.US,D,20061220,000000,14.0223,14.0223,13.6686,13.7199,192175.34171811,0
+NOA.US,D,20061221,000000,13.7199,13.7966,13.5415,13.6371,319745.55503873,0
+NOA.US,D,20061222,000000,13.7199,13.7199,13.3789,13.5081,155905.61790226,0
+NOA.US,D,20061226,000000,13.5081,13.7278,13.2095,13.7278,155323.07770778,0
+NOA.US,D,20061227,000000,13.8046,13.8598,13.5158,13.7278,78945.360014198,0
+NOA.US,D,20061228,000000,13.851,13.851,13.6933,13.7799,41278.14865863,0
+NOA.US,D,20061229,000000,13.9337,13.9957,13.851,13.9593,42094.110882255,0
+NOA.US,D,20070103,000000,14.1603,14.4501,14.0223,14.1909,196487.559987,0
+NOA.US,D,20070104,000000,14.1909,14.2096,13.9337,14.0982,142146.91160164,0
+NOA.US,D,20070105,000000,14.2351,14.2351,13.6598,13.7889,156141.06968819,0
+NOA.US,D,20070108,000000,13.7632,13.7632,13.4637,13.6371,256776.41060205,0
+NOA.US,D,20070109,000000,13.6194,13.643,12.8696,12.897,239167.25569889,0
+NOA.US,D,20070110,000000,12.9927,13.2824,12.905,13.0774,137251.13825989,0
+NOA.US,D,20070111,000000,13.2489,13.4135,12.9661,13.1287,185293.45137184,0
+NOA.US,D,20070112,000000,13.0853,13.5001,13.0774,13.4726,389362.15291416,0
+NOA.US,D,20070116,000000,13.6371,13.7799,13.5572,13.71,101799.40642443,0
+NOA.US,D,20070117,000000,13.7632,14.2539,13.6371,14.2351,145291.00484641,0
+NOA.US,D,20070118,000000,14.2351,14.2687,14.1258,14.2539,225057.40147617,0
+NOA.US,D,20070119,000000,14.2539,14.8362,14.1909,14.7486,247564.35947786,0
+NOA.US,D,20070122,000000,14.5781,14.7141,14.2351,14.5249,239750.81077176,0
+NOA.US,D,20070123,000000,14.32,14.7239,14.2687,14.6718,162087.24216109,0
+NOA.US,D,20070124,000000,14.7407,14.7407,14.0824,14.2096,140980.8163343,0
+NOA.US,D,20070125,000000,14.0982,14.3111,14.0982,14.175,109844.3474029,0
+NOA.US,D,20070126,000000,14.175,14.4501,14.175,14.2776,71948.788410121,0
+NOA.US,D,20070129,000000,14.2776,14.3682,14.1525,14.1525,116030.03117529,0
+NOA.US,D,20070130,000000,14.1525,14.4756,14.1525,14.3909,155092.70031379,0
+NOA.US,D,20070131,000000,14.8362,14.8362,14.4924,14.6973,167102.77115259,0
+NOA.US,D,20070201,000000,14.7584,14.8629,14.6718,14.7761,163836.89250132,0
+NOA.US,D,20070202,000000,14.8362,14.8629,14.6539,14.786,134217.66675937,0
+NOA.US,D,20070205,000000,14.1909,14.922,14.1909,14.8816,72414.617590028,0
+NOA.US,D,20070206,000000,14.8362,14.9535,14.8362,14.8905,40345.47542043,0
+NOA.US,D,20070207,000000,14.9623,14.9623,14.7486,14.8362,85941.931618274,0
+NOA.US,D,20070208,000000,14.8362,14.9131,14.6618,14.8303,35798.820244007,0
+NOA.US,D,20070209,000000,14.988,15.0057,14.5781,14.5938,33701.066616849,0
+NOA.US,D,20070212,000000,14.5781,14.7584,14.5781,14.7062,62617.996514578,0
+NOA.US,D,20070213,000000,14.7486,15.1447,14.6618,15.1447,76962.287644838,0
+NOA.US,D,20070214,000000,15.1792,15.5802,15.1447,15.5802,124538.77157688,0
+NOA.US,D,20070215,000000,15.7378,16.0768,15.6689,15.9882,178998.16073358,0
+NOA.US,D,20070216,000000,15.8916,16.0413,15.8295,15.9695,34283.606811329,0
+NOA.US,D,20070220,000000,16.0493,16.1822,15.7605,15.7605,118124.74016729,0
+NOA.US,D,20070221,000000,15.7752,16.0186,15.7378,15.8669,155791.95152285,0
+NOA.US,D,20070222,000000,15.8206,16.1645,15.7694,16.1054,41980.444502845,0
+NOA.US,D,20070223,000000,16.1054,16.2423,16.0955,16.1902,44078.198130002,0
+NOA.US,D,20070226,000000,16.2423,16.6197,16.2256,16.4827,63200.536709057,0
+NOA.US,D,20070227,000000,16.4127,16.4552,16.2423,16.2513,55270.276988394,0
+NOA.US,D,20070228,000000,16.2513,16.5014,16.199,16.404,76728.865615691,0
+NOA.US,D,20070301,000000,16.4926,16.6384,16.395,16.5931,120923.77476027,0
+NOA.US,D,20070302,000000,16.6384,16.6384,16.4306,16.5202,54108.241234599,0
+NOA.US,D,20070305,000000,16.465,16.465,16.1902,16.1902,44312.635037537,0
+NOA.US,D,20070306,000000,16.1902,16.6858,16.13,16.5655,39650.283724928,0
+NOA.US,D,20070307,000000,16.5655,16.7202,16.4207,16.7123,46759.506830027,0
+NOA.US,D,20070308,000000,16.9292,16.9784,16.7035,16.9704,32067.112412822,0
+NOA.US,D,20070309,000000,16.9636,16.9636,16.5419,16.74,34168.92555353,0
+NOA.US,D,20070312,000000,16.74,16.9704,16.6611,16.9045,67167.696326164,0
+NOA.US,D,20070313,000000,16.9704,16.9784,16.8325,16.8325,26818.161392184,0
+NOA.US,D,20070314,000000,16.9784,17.3253,16.8504,16.9124,176780.65145669,0
+NOA.US,D,20070315,000000,16.8965,16.9784,16.7498,16.8325,135733.89507043,0
+NOA.US,D,20070316,000000,16.8325,16.9636,16.7498,16.8089,605906.75447519,0
+NOA.US,D,20070319,000000,16.8089,17.0405,16.8089,16.9873,7811.5189493145,0
+NOA.US,D,20070320,000000,16.937,16.937,16.6788,16.8414,31134.439174623,0
+NOA.US,D,20070321,000000,16.8888,16.9971,16.8237,16.9192,51773.006064743,0
+NOA.US,D,20070322,000000,17.7066,17.7066,16.8237,16.8965,58421.474381875,0
+NOA.US,D,20070323,000000,16.8965,17.2011,16.8089,17.1479,326039.8307986,0
+NOA.US,D,20070326,000000,17.209,17.538,17.0671,17.5293,235783.65115466,0
+NOA.US,D,20070327,000000,17.5755,17.9667,17.4513,17.7509,46759.506830027,0
+NOA.US,D,20070328,000000,17.5804,18.1972,17.5124,18.0938,33348.903816354,0
+NOA.US,D,20070329,000000,18.1885,18.3441,17.6573,17.684,51539.584035597,0
+NOA.US,D,20070330,000000,17.7243,18.1361,17.6573,18.0849,22389.232108722,0
+NOA.US,D,20070402,000000,18.0751,18.0938,17.3253,17.7066,62154.197091448,0
+NOA.US,D,20070403,000000,17.6661,17.8307,16.1822,16.1822,438338.1541427,0
+NOA.US,D,20070404,000000,16.1822,16.465,15.9536,16.465,175146.69725266,0
+NOA.US,D,20070405,000000,17.0671,17.0671,16.465,16.6118,90957.460609765,0
+NOA.US,D,20070409,000000,16.6197,16.7655,16.5488,16.74,35451.731835449,0
+NOA.US,D,20070410,000000,16.7202,17.0238,16.7202,17.0238,64716.765020124,0
+NOA.US,D,20070411,000000,17.0405,17.5203,17.0238,17.4947,93521.043416829,0
+NOA.US,D,20070412,000000,17.5124,17.7953,17.5124,17.7953,28453.130474599,0
+NOA.US,D,20070413,000000,17.7953,17.8543,17.6987,17.8376,80460.573446877,0
+NOA.US,D,20070416,000000,17.2622,18.0849,17.2622,18.0751,25305.992594668,0
+NOA.US,D,20070417,000000,18.1017,18.8053,18.1017,18.6525,114628.48412201,0
+NOA.US,D,20070418,000000,18.9353,19.5511,18.5402,19.5511,260272.66664731,0
+NOA.US,D,20070419,000000,19.5433,19.5433,19.089,19.1807,138997.74396494,0
+NOA.US,D,20070420,000000,18.8654,19.4073,18.7727,19.1165,145063.67208759,0
+NOA.US,D,20070423,000000,19.1265,19.1265,18.7461,19.0703,68099.354685976,0
+NOA.US,D,20070424,000000,19.0703,19.0703,18.8654,18.9875,41629.296580737,0
+NOA.US,D,20070425,000000,18.9944,19.0624,18.4002,18.483,88620.195683136,0
+NOA.US,D,20070426,000000,18.4456,18.5322,18.2613,18.2613,76963.302523226,0
+NOA.US,D,20070427,000000,18.2998,18.5402,18.2998,18.3569,26118.910183131,0
+NOA.US,D,20070430,000000,18.2682,18.5067,18.2062,18.3519,13061.484848341,0
+NOA.US,D,20070501,000000,18.3519,18.5766,18.3519,18.4978,11428.545522702,0
+NOA.US,D,20070502,000000,18.4978,18.6033,18.4101,18.4456,29501.499848983,0
+NOA.US,D,20070503,000000,18.3913,19.1087,18.3913,19.0387,35798.820244007,0
+NOA.US,D,20070504,000000,18.9096,19.2871,18.9018,19.2702,101335.60700131,0
+NOA.US,D,20070507,000000,19.2535,19.3738,19.2091,19.3205,20870.97404088,0
+NOA.US,D,20070508,000000,19.3205,19.6467,19.3205,19.626,131184.19525884,0
+NOA.US,D,20070509,000000,19.7146,19.7146,19.5511,19.561,76728.865615691,0
+NOA.US,D,20070510,000000,19.7146,20.3157,19.6063,19.6782,262953.97534733,0
+NOA.US,D,20070511,000000,19.7226,20.1955,19.6467,19.9393,129318.84878244,0
+NOA.US,D,20070514,000000,19.9127,20.1354,19.9059,20.0073,27987.301294692,0
+NOA.US,D,20070515,000000,20.092,20.3424,20.0497,20.0665,22389.232108722,0
+NOA.US,D,20070516,000000,20.0665,20.0665,19.5343,19.8064,175495.81541799,0
+NOA.US,D,20070517,000000,19.7146,19.9393,19.7146,19.7738,45829.878226991,0
+NOA.US,D,20070518,000000,19.8359,19.8359,19.424,19.626,21922.388050428,0
+NOA.US,D,20070521,000000,19.626,19.6378,18.9944,19.1165,40116.112904834,0
+NOA.US,D,20070522,000000,19.0387,19.1087,18.6761,18.8654,28571.871245947,0
+NOA.US,D,20070523,000000,18.7559,18.9353,18.1361,18.2514,276947.11855549,0
+NOA.US,D,20070524,000000,18.1608,18.1972,17.7321,17.9371,252346.4664402,0
+NOA.US,D,20070525,000000,18.012,18.2918,18.012,18.2741,23441.660996657,0
+NOA.US,D,20070529,000000,18.2613,18.2613,18.0514,18.1795,71249.537201069,0
+NOA.US,D,20070530,000000,18.1361,18.2514,17.9943,18.1115,78596.241848865,0
+NOA.US,D,20070531,000000,18.1017,18.1706,18.0751,18.1608,45829.878226991,0
+NOA.US,D,20070601,000000,18.1608,18.2998,18.1115,18.2998,60521.257765808,0
+NOA.US,D,20070604,000000,18.2998,18.7461,18.2149,18.7461,87807.278094673,0
+NOA.US,D,20070605,000000,18.7727,18.8486,18.7106,18.7372,26585.754241425,0
+NOA.US,D,20070606,000000,18.7372,18.821,18.4356,18.7559,95506.145542965,0
+NOA.US,D,20070607,000000,18.7204,18.7796,18.5668,18.6949,70899.404157349,0
+NOA.US,D,20070608,000000,18.6949,18.7372,18.6525,18.6949,28571.871245947,0
+NOA.US,D,20070611,000000,18.7204,18.8486,18.686,18.821,28337.434338412,0
+NOA.US,D,20070612,000000,18.2062,18.7796,18.1361,18.4456,38715.580729954,0
+NOA.US,D,20070613,000000,18.4544,18.6288,18.4002,18.4269,14574.668524244,0
+NOA.US,D,20070614,000000,18.4356,18.6288,18.3569,18.4189,27287.035207252,0
+NOA.US,D,20070615,000000,18.4356,18.4356,18.0347,18.3913,128737.32346636,0
+NOA.US,D,20070618,000000,18.2682,18.2741,17.9864,18.2317,46644.825572229,0
+NOA.US,D,20070619,000000,18.1017,18.1706,17.9568,17.9765,137951.40434733,0
+NOA.US,D,20070620,000000,18.1706,18.4633,17.9765,17.9765,121859.49263362,0
+NOA.US,D,20070621,000000,18.0584,18.3519,17.4513,17.8455,128153.76839349,0
+NOA.US,D,20070622,000000,17.6208,17.7509,17.5755,17.7144,40227.749527469,0
+NOA.US,D,20070625,000000,17.6406,17.7243,17.5203,17.6406,114858.861516,0
+NOA.US,D,20070626,000000,17.4681,17.5567,16.7577,17.3331,150079.20107908,0
+NOA.US,D,20070627,000000,17.2889,17.3647,16.7301,17.3558,112060.84180141,0
+NOA.US,D,20070628,000000,17.3893,17.4247,17.209,17.2789,67053.015068366,0
+NOA.US,D,20070629,000000,17.2986,17.3893,17.2178,17.3735,150192.86745849,0
+NOA.US,D,20070702,000000,16.9557,17.3331,16.9557,17.2178,41278.14865863,0
+NOA.US,D,20070703,000000,17.1922,17.2178,17.1479,17.209,21109.470461965,0
+NOA.US,D,20070705,000000,17.1242,17.3253,17.0572,17.2986,57722.223172823,0
+NOA.US,D,20070706,000000,17.2789,17.342,17.2178,17.2455,14226.565237299,0
+NOA.US,D,20070709,000000,17.1104,17.2455,16.9292,17.2455,27870.590280119,0
+NOA.US,D,20070710,000000,17.0315,17.1183,16.8325,16.9045,28100.967674103,0
+NOA.US,D,20070711,000000,16.9459,17.1479,16.9292,16.9636,29733.906999743,0
+NOA.US,D,20070712,000000,16.9557,17.0671,16.9292,16.9636,16444.074514193,0
+NOA.US,D,20070713,000000,17.0493,17.0671,16.8965,17.006,76612.154601118,0
+NOA.US,D,20070716,000000,17.0917,17.0917,16.8325,16.9459,41747.022473698,0
+NOA.US,D,20070717,000000,16.937,17.2365,16.8888,17.209,50493.244417987,0
+NOA.US,D,20070718,000000,17.1479,17.4947,17.1479,17.4612,39763.950104339,0
+NOA.US,D,20070719,000000,17.5755,18.3519,17.5755,18.2682,84077.600020263,0
+NOA.US,D,20070720,000000,18.3372,18.3746,17.8632,17.9765,35334.005942489,0
+NOA.US,D,20070723,000000,17.9765,18.0347,17.2889,17.4947,92586.340421854,0
+NOA.US,D,20070724,000000,17.405,17.405,16.6956,16.7655,102497.6427551,0
+NOA.US,D,20070725,000000,16.6788,16.6788,16.0186,16.6384,109729.6661451,0
+NOA.US,D,20070726,000000,16.5113,16.5931,15.3782,16.0019,301437.14892653,0
+NOA.US,D,20070727,000000,16.0019,16.2955,15.7458,15.8206,64249.92096183,0
+NOA.US,D,20070730,000000,15.8206,15.8206,15.0511,15.0511,102497.6427551,0
+NOA.US,D,20070731,000000,14.8816,15.8384,14.6895,14.786,337004.57689817,0
+NOA.US,D,20070801,000000,15.0943,15.2806,14.7062,15.2254,1265916.6757931,0
+NOA.US,D,20070802,000000,15.0589,15.6432,15.0057,15.4383,562293.37064671,0
+NOA.US,D,20070803,000000,15.4797,15.8206,15.2649,15.4797,350059.97247618,0
+NOA.US,D,20070806,000000,15.4472,15.5802,14.7486,15.1535,173631.48381998,0
+NOA.US,D,20070807,000000,15.0689,15.0689,14.3387,14.8362,200335.97883276,0
+NOA.US,D,20070808,000000,14.8362,15.1624,14.5781,15.0057,357408.70688075,0
+NOA.US,D,20070809,000000,14.6618,15.6344,14.3751,15.5171,405335.32385652,0
+NOA.US,D,20070810,000000,15.4383,16.2955,15.2254,15.9536,309715.51193414,0
+NOA.US,D,20070813,000000,16.0354,16.2768,15.8206,16.0354,77080.013537799,0
+NOA.US,D,20070814,000000,15.9959,15.9959,15.4885,15.6088,39763.950104339,0
+NOA.US,D,20070815,000000,14.8362,15.1792,14.4501,15.0412,100285.20787015,0
+NOA.US,D,20070816,000000,15.2649,15.3507,14.1525,14.4501,575706.00341716,0
+NOA.US,D,20070817,000000,14.4501,14.7141,14.0824,14.6481,163836.89250132,0
+NOA.US,D,20070820,000000,14.5337,14.7486,13.9337,14.6539,90840.749595192,0
+NOA.US,D,20070821,000000,14.6205,14.6205,14.4087,14.4924,518795.68295441,0
+NOA.US,D,20070822,000000,14.4924,14.6028,14.1426,14.383,78362.819819718,0
+NOA.US,D,20070823,000000,14.3584,14.3584,13.851,13.978,53873.804327064,0
+NOA.US,D,20070824,000000,14.0824,14.5337,13.8145,14.4145,56905.246070809,0
+NOA.US,D,20070827,000000,14.4087,14.9703,14.4087,14.8303,163836.89250132,0
+NOA.US,D,20070828,000000,14.7486,14.7948,14.2854,14.2854,56556.127905476,0
+NOA.US,D,20070829,000000,14.3584,14.5249,14.2351,14.4845,51190.465870265,0
+NOA.US,D,20070830,000000,14.5781,14.7948,14.5249,14.7584,129785.69284074,0
+NOA.US,D,20070831,000000,14.7948,14.8816,14.7948,14.8038,13992.128329765,0
+NOA.US,D,20070904,000000,14.7948,15.4885,14.7948,15.323,111830.46440742,0
+NOA.US,D,20070905,000000,15.4383,15.4383,14.6805,15.0057,172116.27038731,0
+NOA.US,D,20070906,000000,15.0057,15.2737,14.6718,15.1535,314613.31503267,0
+NOA.US,D,20070907,000000,15.0866,15.2649,14.8529,15.2649,58421.474381875,0
+NOA.US,D,20070910,000000,15.1792,15.4098,15.0689,15.1083,52240.865001425,0
+NOA.US,D,20070911,000000,15.0766,15.2876,14.922,14.988,44894.160353629,0
+NOA.US,D,20070912,000000,15.0314,15.1792,14.9299,14.9466,55391.047516518,0
+NOA.US,D,20070913,000000,14.9535,15.2324,14.8816,14.9299,67864.917778441,0
+NOA.US,D,20070914,000000,14.9131,14.9623,14.7329,14.786,19476.531136326,0
+NOA.US,D,20070917,000000,14.7948,14.7948,13.7632,14.2007,247912.4627648,0
+NOA.US,D,20070918,000000,14.2007,14.4501,13.9259,14.0549,1010892.9601664,0
+NOA.US,D,20070919,000000,14.0549,14.5525,13.9426,14.3751,116492.81572003,0
+NOA.US,D,20070920,000000,14.4234,14.5525,14.2174,14.5525,67167.696326164,0
+NOA.US,D,20070921,000000,14.6126,15.0943,14.4845,15.0057,82092.497894128,0
+NOA.US,D,20070924,000000,14.988,15.2649,14.6205,15.0766,75446.059333772,0
+NOA.US,D,20070925,000000,15.0057,15.0511,14.6392,14.9703,86874.604856474,0
+NOA.US,D,20070926,000000,15.1358,15.1624,14.7584,14.7948,61451.901247232,0
+NOA.US,D,20070927,000000,14.8038,15.0057,14.7329,14.8816,114628.48412201,0
+NOA.US,D,20070928,000000,14.7948,14.8452,14.6304,14.8038,35215.26517114,0
+NOA.US,D,20071001,000000,14.8905,15.4954,14.8905,15.4383,227387.56225409,0
+NOA.US,D,20071002,000000,15.4797,15.5615,15.0689,15.3939,275087.86134942,0
+NOA.US,D,20071003,000000,15.4383,15.5171,15.2974,15.4472,126406.14781005,0
+NOA.US,D,20071004,000000,15.3999,15.4954,15.0057,15.1792,78828.648999625,0
+NOA.US,D,20071005,000000,15.258,15.3694,14.8452,15.3594,76264.051314174,0
+NOA.US,D,20071008,000000,15.4383,15.4383,15.1447,15.3939,37083.656282702,0
+NOA.US,D,20071009,000000,15.3782,15.4383,14.6973,14.786,95039.301484671,0
+NOA.US,D,20071010,000000,14.6718,14.922,14.3751,14.922,169900.79086719,0
+NOA.US,D,20071011,000000,14.8629,15.5171,14.7407,15.4383,205231.75217451,0
+NOA.US,D,20071012,000000,15.5615,16.2167,15.5615,16.13,224940.6904616,0
+NOA.US,D,20071015,000000,16.1743,16.6956,16.1389,16.3616,214911.66223539,0
+NOA.US,D,20071016,000000,16.3616,16.465,15.8837,16.0768,139117.49961467,0
+NOA.US,D,20071017,000000,16.199,16.2513,16.0768,16.199,86404.716163017,0
+NOA.US,D,20071018,000000,16.199,16.2955,15.793,16.1556,183194.68286629,0
+NOA.US,D,20071019,000000,16.1556,16.3281,16.0413,16.1822,64603.098640713,0
+NOA.US,D,20071022,000000,16.0857,16.0857,15.5802,15.7291,100752.05192844,0
+NOA.US,D,20071023,000000,15.7525,15.7752,15.6088,15.6512,74748.837881495,0
+NOA.US,D,20071024,000000,15.6255,15.7131,15.3694,15.4383,89207.810269553,0
+NOA.US,D,20071025,000000,15.3507,15.3939,15.1624,15.2324,35215.26517114,0
+NOA.US,D,20071026,000000,15.4472,15.5526,15.0589,15.2077,248026.12914421,0
+NOA.US,D,20071029,000000,15.2974,15.7211,15.2324,15.457,170949.16024158,0
+NOA.US,D,20071030,000000,15.3063,15.7131,15.1624,15.7131,43960.472237042,0
+NOA.US,D,20071031,000000,15.7458,16.0266,15.7458,15.9172,68214.035943774,0
+NOA.US,D,20071101,000000,15.7694,16.395,15.6255,16.261,70782.693142776,0
+NOA.US,D,20071102,000000,16.2069,16.8011,16.0493,16.8011,102850.82043399,0
+NOA.US,D,20071105,000000,16.7202,16.7202,16.27,16.465,121743.79649745,0
+NOA.US,D,20071106,000000,16.465,17.2178,16.2167,16.6118,168966.08787222,0
+NOA.US,D,20071107,000000,16.465,16.602,15.9083,16.0493,261908.65060811,0
+NOA.US,D,20071108,000000,15.9438,15.9438,14.5938,15.1447,199634.69786693,0
+NOA.US,D,20071109,000000,15.0412,15.3782,15.0412,15.2413,63785.106660312,0
+NOA.US,D,20071112,000000,15.0943,15.1535,14.0223,14.0223,144247.70986396,0
+NOA.US,D,20071113,000000,14.0824,14.2776,13.5505,13.978,130020.12974828,0
+NOA.US,D,20071114,000000,14.1179,14.5781,13.9022,14.32,107745.57889735,0
+NOA.US,D,20071115,000000,14.0637,14.2776,12.8626,13.0449,331756.64075592,0
+NOA.US,D,20071116,000000,13.1188,13.1474,11.9177,12.5226,466091.01852986,0
+NOA.US,D,20071119,000000,12.6075,12.8212,11.8764,11.9275,249082.6175457,0
+NOA.US,D,20071120,000000,12.1167,12.2044,11.4142,11.7413,234268.43772198,0
+NOA.US,D,20071121,000000,11.4635,11.9552,11.3816,11.6133,72414.617590028,0
+NOA.US,D,20071123,000000,11.6133,11.6133,11.3137,11.4556,37429.729812872,0
+NOA.US,D,20071126,000000,11.6063,11.6615,10.9855,11.1255,245818.76865119,0
+NOA.US,D,20071127,000000,11.0634,11.2506,11.0279,11.1402,162669.78235558,0
+NOA.US,D,20071128,000000,11.1402,11.8014,11.1078,11.6537,271003.99071774,0
+NOA.US,D,20071129,000000,11.5512,11.622,11.1895,11.4053,386214.00015585,0
+NOA.US,D,20071130,000000,11.489,11.6368,10.6091,11.0634,726713.81822089,0
+NOA.US,D,20071203,000000,11.1895,11.3452,11.0033,11.2782,69850.019904577,0
+NOA.US,D,20071204,000000,11.3629,11.3816,10.547,10.9234,151009.84456051,0
+NOA.US,D,20071205,000000,10.9768,11.2259,10.8565,11.0723,328839.88026996,0
+NOA.US,D,20071206,000000,11.0723,11.6133,11.018,11.5413,307850.16545774,0
+NOA.US,D,20071207,000000,11.5334,11.7147,11.489,11.6063,254211.8129166,0
+NOA.US,D,20071210,000000,11.6615,11.6615,11.4053,11.5777,165703.2538561,0
+NOA.US,D,20071211,000000,11.6615,11.8764,11.3629,11.6467,217947.16349269,0
+NOA.US,D,20071212,000000,11.7689,11.7689,11.423,11.4979,162789.53800531,0
+NOA.US,D,20071213,000000,11.3452,11.559,11.3452,11.5245,84545.458956944,0
+NOA.US,D,20071214,000000,11.5157,11.827,11.489,11.7847,58306.793124077,0
+NOA.US,D,20071217,000000,12.2478,12.2478,11.0368,11.2595,239986.26255769,0
+NOA.US,D,20071218,000000,11.3305,11.4388,11.1796,11.4388,197306.56684579,0
+NOA.US,D,20071219,000000,11.4053,11.4053,10.8053,11.0092,164418.4178174,0
+NOA.US,D,20071220,000000,11.0536,11.2782,11.018,11.1324,161386.97607366,0
+NOA.US,D,20071221,000000,11.2339,11.3225,11.1255,11.3137,128269.46452968,0
+NOA.US,D,20071224,000000,11.5679,11.5777,11.3719,11.4457,28453.130474599,0
+NOA.US,D,20071226,000000,11.4822,11.8764,11.3305,11.8764,23205.194332347,0
+NOA.US,D,20071227,000000,11.7049,12.0104,11.6969,11.8369,121158.2116678,0
+NOA.US,D,20071228,000000,11.8014,12.0488,11.3896,11.7147,232405.12100235,0
+NOA.US,D,20071231,000000,11.628,11.8764,11.4635,11.622,199753.43863828,0
+NOA.US,D,20080102,000000,11.6615,12.5039,11.4457,12.2842,130020.12974828,0
+NOA.US,D,20080103,000000,12.2842,12.2842,11.6467,12.0921,115208.99455972,0
+NOA.US,D,20080104,000000,12.0034,12.0754,11.6891,11.8527,191940.90481058,0
+NOA.US,D,20080107,000000,11.9098,12.099,11.4556,11.5245,54458.374278319,0
+NOA.US,D,20080108,000000,11.489,11.489,10.7194,10.754,55507.758531091,0
+NOA.US,D,20080109,000000,10.754,10.9334,10.5914,10.8762,48393.461034054,0
+NOA.US,D,20080110,000000,10.7194,11.0092,10.6516,10.823,74279.964066426,0
+NOA.US,D,20080111,000000,10.7194,11.2851,10.547,11.2851,91889.118969577,0
+NOA.US,D,20080114,000000,11.3225,11.5413,11.0881,11.1895,134335.39265233,0
+NOA.US,D,20080115,000000,11.2259,11.3305,11.0881,11.1571,241733.88314112,0
+NOA.US,D,20080116,000000,11.1698,11.4733,10.9234,11.2851,95736.522936948,0
+NOA.US,D,20080117,000000,11.4053,11.5157,10.9855,11.1796,133636.14144328,0
+NOA.US,D,20080118,000000,11.1571,11.6615,11.0279,11.1402,271353.10888307,0
+NOA.US,D,20080122,000000,10.6239,11.018,10.4002,10.893,128850.98984577,0
+NOA.US,D,20080123,000000,10.7796,10.823,9.79132,10.5244,209317.65256297,0
+NOA.US,D,20080124,000000,10.48,10.6239,9.86128,10.1785,162203.95317567,0
+NOA.US,D,20080125,000000,10.2318,10.282,9.12513,9.41788,319276.68122367,0
+NOA.US,D,20080128,000000,9.27747,9.44152,9.17775,9.32732,137831.64869759,0
+NOA.US,D,20080129,000000,9.30201,10.1953,9.30201,10.0929,330121.6716735,0
+NOA.US,D,20080130,000000,10.1588,10.3323,10.0021,10.3243,215496.23218664,0
+NOA.US,D,20080131,000000,10.2574,10.4101,10.0859,10.2485,134684.51081766,0
+NOA.US,D,20080201,000000,10.3243,10.9334,10.2662,10.9334,77896.990639813,0
+NOA.US,D,20080204,000000,10.7974,10.893,10.5914,10.8762,44781.508852605,0
+NOA.US,D,20080205,000000,10.7708,10.8663,10.3835,10.4722,81856.031229819,0
+NOA.US,D,20080206,000000,10.4002,10.4189,9.40113,9.42477,139235.22550763,0
+NOA.US,D,20080207,000000,9.42477,9.65731,9.21756,9.37255,109966.13280941,0
+NOA.US,D,20080208,000000,9.36466,9.37255,8.50594,8.81406,274735.69854892,0
+NOA.US,D,20080211,000000,8.71405,8.87781,8.30158,8.72134,268324.71177448,0
+NOA.US,D,20080212,000000,8.7047,9.39127,8.7047,9.23519,342371.25381177,0
+NOA.US,D,20080213,000000,9.32732,9.63859,9.11568,9.52134,147373.53529776,0
+NOA.US,D,20080214,000000,9.46024,9.72432,9.37255,9.54498,50023.355724531,0
+NOA.US,D,20080215,000000,9.78442,12.6399,9.74205,12.2575,926407.3790343,0
+NOA.US,D,20080219,000000,12.5985,13.7199,12.5985,13.3337,612497.37472424,0
+NOA.US,D,20080220,000000,13.4371,13.7632,13.1474,13.5572,249189.17977639,0
+NOA.US,D,20080221,000000,13.5572,14.4845,13.3238,13.4312,313947.55481041,0
+NOA.US,D,20080222,000000,13.5001,13.5001,13.1188,13.2322,263189.42713326,0
+NOA.US,D,20080225,000000,13.2754,13.851,13.2754,13.5839,167331.1187898,0
+NOA.US,D,20080226,000000,13.5839,13.9337,13.4312,13.7799,267623.43080866,0
+NOA.US,D,20080227,000000,13.8598,14.2776,13.7722,14.0549,221327.72340176,0
+NOA.US,D,20080228,000000,14.1356,14.7329,13.9593,14.6718,203356.25691424,0
+NOA.US,D,20080229,000000,14.5781,15.0057,13.9514,14.2174,229892.28211467,0
+NOA.US,D,20080303,000000,14.0824,14.3584,13.6509,13.7012,144539.99483959,0
+NOA.US,D,20080304,000000,13.7455,13.7553,13.3238,13.5572,149958.43055096,0
+NOA.US,D,20080305,000000,13.5327,13.978,13.4726,13.7889,181794.15069141,0
+NOA.US,D,20080306,000000,13.7799,13.8333,13.2677,13.3001,140747.39430515,0
+NOA.US,D,20080307,000000,13.2824,13.3701,12.7543,13.102,104599.45589581,0
+NOA.US,D,20080310,000000,13.111,13.111,12.2378,12.3651,118476.90296777,0
+NOA.US,D,20080311,000000,12.3808,13.0617,12.3148,12.9927,166281.73453702,0
+NOA.US,D,20080312,000000,13.036,13.6371,12.7847,13.3612,152759.49490072,0
+NOA.US,D,20080313,000000,13.2824,13.6598,13.0686,13.575,266920.12008605,0
+NOA.US,D,20080314,000000,13.5662,13.5662,12.7443,13.241,213397.46368109,0
+NOA.US,D,20080317,000000,13.036,13.1375,12.6892,12.8548,125822.59273718,0
+NOA.US,D,20080318,000000,12.9927,13.2095,12.7178,13.0774,112994.52991799,0
+NOA.US,D,20080319,000000,13.2824,13.2824,12.3729,12.5226,162553.071341,0
+NOA.US,D,20080320,000000,12.3985,12.4773,12.1611,12.4773,115096.3430587,0
+NOA.US,D,20080324,000000,12.3552,12.9661,12.2211,12.9317,73581.727735761,0
+NOA.US,D,20080325,000000,12.8479,13.3967,12.838,13.3967,37782.907491754,0
+NOA.US,D,20080326,000000,13.3337,13.7199,13.102,13.1641,60286.820858274,0
+NOA.US,D,20080327,000000,13.0922,13.7966,13.0922,13.6371,71366.248215642,0
+NOA.US,D,20080328,000000,13.6006,13.6765,13.2242,13.4637,123956.2313824,0
+NOA.US,D,20080331,000000,13.4637,13.5158,12.7178,13.1544,75915.948027228,0
+NOA.US,D,20080401,000000,13.2183,13.4814,12.9927,13.1996,119176.15417683,0
+NOA.US,D,20080402,000000,13.1544,14.3909,12.7256,13.9337,313330.50875075,0
+NOA.US,D,20080403,000000,13.9593,14.3485,13.9179,14.3485,78477.501077517,0
+NOA.US,D,20080404,000000,14.3111,14.5938,14.0894,14.2539,75681.511119694,0
+NOA.US,D,20080407,000000,14.4924,14.5101,13.6006,13.7012,78362.819819718,0
+NOA.US,D,20080408,000000,13.6765,14.3584,13.6282,14.0894,77194.694795598,0
+NOA.US,D,20080409,000000,14.0549,14.1525,13.4903,13.6686,72297.906575454,0
+NOA.US,D,20080410,000000,13.71,14.0727,13.71,13.9337,85418.254370276,0
+NOA.US,D,20080411,000000,13.9022,14.0982,13.6282,13.8233,60286.820858274,0
+NOA.US,D,20080414,000000,14.0637,14.1356,13.3337,13.6371,95098.164431151,0
+NOA.US,D,20080415,000000,13.6006,13.8233,13.3001,13.8046,42303.1758301,0
+NOA.US,D,20080416,000000,13.8942,14.6618,13.8677,14.5781,89044.41484915,0
+NOA.US,D,20080417,000000,14.5337,14.5614,14.0145,14.2934,49791.963452159,0
+NOA.US,D,20080418,000000,14.3682,14.5781,14.2776,14.5781,68567.213622657,0
+NOA.US,D,20080421,000000,14.7584,16.0493,14.7584,15.9004,470923.86941158,0
+NOA.US,D,20080422,000000,15.7131,15.9438,15.2974,15.8581,209899.17787906,0
+NOA.US,D,20080423,000000,15.8482,16.261,15.0057,15.3063,131900.69940049,0
+NOA.US,D,20080424,000000,15.3507,15.3507,14.6973,14.8215,96367.777294032,0
+NOA.US,D,20080425,000000,14.8629,14.8629,14.1525,14.7062,160197.5386034,0
+NOA.US,D,20080428,000000,14.6028,14.9033,13.978,14.2351,138964.25297815,0
+NOA.US,D,20080429,000000,14.2351,14.5101,13.8233,13.843,89400.637163196,0
+NOA.US,D,20080430,000000,13.8775,14.0046,13.3238,13.8775,112209.014046,0
+NOA.US,D,20080501,000000,13.9179,14.045,13.4726,13.5839,69099.009897757,0
+NOA.US,D,20080502,000000,13.5327,14.4501,13.5327,14.4145,160722.23072978,0
+NOA.US,D,20080505,000000,14.383,14.4401,13.9859,14.2934,73885.176373652,0
+NOA.US,D,20080506,000000,14.3298,15.1713,14.2264,15.1447,112179.58257276,0
+NOA.US,D,20080507,000000,15.189,15.6088,14.6304,14.7141,110876.47872308,0
+NOA.US,D,20080508,000000,14.8905,15.258,14.786,15.0943,69109.158681633,0
+NOA.US,D,20080509,000000,15.0943,15.2876,15.0866,15.2876,18691.015264327,0
+NOA.US,D,20080512,000000,15.2737,15.5171,14.9623,15.1535,181068.51264428,0
+NOA.US,D,20080513,000000,15.2481,15.5526,14.9792,15.4098,80961.923370348,0
+NOA.US,D,20080514,000000,15.3141,15.5615,15.2176,15.3939,83310.351959241,0
+NOA.US,D,20080515,000000,15.525,15.6512,15.331,15.4797,49454.00894909,0
+NOA.US,D,20080516,000000,15.4954,15.7525,15.323,15.7131,88137.113570641,0
+NOA.US,D,20080519,000000,15.7131,16.3526,15.2254,15.3063,128755.59127734,0
+NOA.US,D,20080520,000000,15.4285,15.4954,15.0866,15.323,141849.55223408,0
+NOA.US,D,20080521,000000,15.3507,15.9882,15.3141,15.525,259296.35363844,0
+NOA.US,D,20080522,000000,15.457,15.8758,15.0589,15.6432,170724.87211792,0
+NOA.US,D,20080523,000000,15.7211,16.3202,15.5526,16.2513,210914.05626666,0
+NOA.US,D,20080527,000000,16.0768,16.2513,15.4797,15.6177,109220.19719452,0
+NOA.US,D,20080528,000000,15.6088,15.8019,15.2974,15.7752,95799.445396979,0
+NOA.US,D,20080529,000000,15.7458,15.8019,15.1792,15.3594,105967.51196229,0
+NOA.US,D,20080530,000000,15.4285,15.5024,15.127,15.3507,293348.5681774,0
+NOA.US,D,20080602,000000,15.3063,15.3507,15.0235,15.0766,123930.85942271,0
+NOA.US,D,20080603,000000,15.0511,15.323,14.8215,14.8215,131520.12000514,0
+NOA.US,D,20080604,000000,14.8362,15.0146,14.6895,14.8116,109490.15484563,0
+NOA.US,D,20080605,000000,14.9623,15.8482,14.8362,15.7458,170002.27870595,0
+NOA.US,D,20080606,000000,15.7458,16.0493,15.5171,15.7044,150137.04914717,0
+NOA.US,D,20080609,000000,15.7044,16.0186,15.5437,16.0186,117210.33474006,0
+NOA.US,D,20080610,000000,15.8669,16.2513,15.7291,15.7694,289371.25977642,0
+NOA.US,D,20080611,000000,15.793,16.0857,15.3999,15.9438,232331.03488006,0
+NOA.US,D,20080612,000000,15.9695,16.7035,15.9695,16.3202,298293.05568176,0
+NOA.US,D,20080613,000000,16.4749,17.2986,16.3449,16.9784,373012.46209001,0
+NOA.US,D,20080616,000000,17.1399,17.4149,16.3863,16.4749,357082.93091833,0
+NOA.US,D,20080617,000000,16.7035,16.8965,16.3449,16.8504,462821.08036502,0
+NOA.US,D,20080618,000000,16.8011,16.8325,16.5931,16.8148,157565.95894437,0
+NOA.US,D,20080619,000000,16.6788,17.0759,16.6788,16.937,337644.96516074,0
+NOA.US,D,20080620,000000,16.9784,17.881,16.8325,17.7509,966772.13714409,0
+NOA.US,D,20080623,000000,21.0006,21.0074,18.4356,18.813,1846600.6577014,0
+NOA.US,D,20080624,000000,19.1087,19.1333,17.0238,17.7864,857815.80833034,0
+NOA.US,D,20080625,000000,17.674,18.8053,17.5667,18.611,593152.77777829,0
+NOA.US,D,20080626,000000,19.2871,19.2871,17.1183,17.8711,596292.81150951,0
+NOA.US,D,20080627,000000,17.881,18.1706,17.4336,17.9667,356020.35324653,0
+NOA.US,D,20080630,000000,19.1165,19.1165,18.0022,18.5933,288607.05635056,0
+NOA.US,D,20080701,000000,18.2998,18.7372,17.6306,17.7607,338708.55771094,0
+NOA.US,D,20080702,000000,17.7607,18.1283,16.6384,16.7202,432226.5564926,0
+NOA.US,D,20080703,000000,16.5744,16.5744,15.3063,16.1556,377030.3656265,0
+NOA.US,D,20080707,000000,16.1556,16.2955,15.5901,16.0591,339696.03438207,0
+NOA.US,D,20080708,000000,15.9438,17.0238,15.7131,16.6541,426655.8890231,0
+NOA.US,D,20080709,000000,16.8089,17.2789,16.7301,16.74,709861.76259488,0
+NOA.US,D,20080710,000000,16.7744,16.8965,15.9349,16.8965,302077.5371891,0
+NOA.US,D,20080711,000000,16.9124,17.342,16.1902,16.4127,406728.75188268,0
+NOA.US,D,20080714,000000,16.5576,16.7498,16.1054,16.1202,319687.70697064,0
+NOA.US,D,20080715,000000,16.2167,16.2857,15.6177,16.1822,183570.1878697,0
+NOA.US,D,20080716,000000,15.9782,16.2513,15.4186,15.5802,365776.37918647,0
+NOA.US,D,20080717,000000,15.3939,15.7211,14.9792,15.2324,537258.35058153,0
+NOA.US,D,20080718,000000,15.0943,15.7752,14.8816,15.7458,247428.36577392,0
+NOA.US,D,20080721,000000,15.525,15.8019,15.3063,15.7694,142908.07039234,0
+NOA.US,D,20080722,000000,15.7044,15.7525,15.2413,15.2649,147780.50153118,0
+NOA.US,D,20080723,000000,15.2737,15.4954,14.5337,14.6895,262641.39280396,0
+NOA.US,D,20080724,000000,14.6618,15.2413,14.2618,15.2077,246663.14746967,0
+NOA.US,D,20080725,000000,15.0943,15.5437,14.8963,15.2077,156533.82762419,0
+NOA.US,D,20080728,000000,15.1535,15.5437,14.9131,15.0943,147745.995666,0
+NOA.US,D,20080729,000000,15.0057,15.1792,14.8116,15.0943,190936.17520686,0
+NOA.US,D,20080730,000000,15.0235,16.1113,15.0235,16.0955,163957.66302943,0
+NOA.US,D,20080731,000000,16.0109,16.0109,15.2737,15.5112,146820.42657652,0
+NOA.US,D,20080801,000000,15.5024,15.6954,15.1792,15.3507,101740.54347795,0
+NOA.US,D,20080804,000000,15.4472,15.4472,11.8764,13.4726,494944.01108917,0
+NOA.US,D,20080805,000000,13.3789,13.4814,12.0201,12.5129,806929.80597635,0
+NOA.US,D,20080806,000000,12.5039,13.0271,12.3148,12.905,150916.47574885,0
+NOA.US,D,20080807,000000,12.9139,13.1996,12.905,13.0853,121106.45287004,0
+NOA.US,D,20080808,000000,12.8479,12.905,11.6891,11.7502,519408.66950051,0
+NOA.US,D,20080811,000000,12.0576,12.433,11.7502,12.2842,576993.88409102,0
+NOA.US,D,20080812,000000,12.3651,12.3651,12.0104,12.1265,106126.84786914,0
+NOA.US,D,20080813,000000,12.3886,13.0686,12.0576,12.8793,245389.47509324,0
+NOA.US,D,20080814,000000,14.045,14.6481,13.4548,13.7366,642421.06398245,0
+NOA.US,D,20080815,000000,13.6765,13.6765,13.0006,13.2922,183549.89030195,0
+NOA.US,D,20080818,000000,13.2677,13.7553,13.1641,13.6095,154836.95096012,0
+NOA.US,D,20080819,000000,13.6933,13.6933,13.1188,13.3071,126379.76097198,0
+NOA.US,D,20080820,000000,13.3789,14.1525,13.2922,14.0372,179976.50349923,0
+NOA.US,D,20080821,000000,14.2687,15.0943,14.184,14.786,249616.44357757,0
+NOA.US,D,20080822,000000,14.7683,15.0689,14.1603,14.175,61429.573922705,0
+NOA.US,D,20080825,000000,14.175,14.2096,13.5505,13.6509,101427.96093458,0
+NOA.US,D,20080826,000000,13.7799,14.2351,13.7799,14.0894,148741.59136423,0
+NOA.US,D,20080827,000000,14.1081,14.2264,13.9022,14.2096,82649.666128918,0
+NOA.US,D,20080828,000000,14.1909,14.1909,13.643,14.0549,96804.175000697,0
+NOA.US,D,20080829,000000,14.0637,14.32,13.9022,14.1673,128531.30315368,0
+NOA.US,D,20080902,000000,13.71,13.7199,13.1818,13.3967,202530.14590673,0
+NOA.US,D,20080903,000000,13.5081,13.5081,12.9484,13.1287,360761.86507336,0
+NOA.US,D,20080904,000000,13.1818,13.2489,12.6075,12.8793,185858.73863373,0
+NOA.US,D,20080905,000000,12.8479,12.8873,12.099,12.2124,186762.99527707,0
+NOA.US,D,20080908,000000,12.2124,12.4162,11.9177,11.9453,109307.47673586,0
+NOA.US,D,20080909,000000,12.0034,12.0034,10.5816,10.7618,303963.18123325,0
+NOA.US,D,20080910,000000,10.8565,11.3629,10.8053,11.3629,304878.60153887,0
+NOA.US,D,20080911,000000,11.0457,11.5058,11.0092,11.2427,52414.409205704,0
+NOA.US,D,20080912,000000,11.2506,11.5245,11.1078,11.4053,125038.09174358,0
+NOA.US,D,20080915,000000,10.9334,10.9334,10.2988,10.6416,133113.47907366,0
+NOA.US,D,20080916,000000,10.1785,10.547,10.1785,10.3323,368281.09904705,0
+NOA.US,D,20080917,000000,10.1283,10.4279,9.80906,9.81694,120008.35445465,0
+NOA.US,D,20080918,000000,10.0121,10.1352,9.21756,9.42477,323040.86516326,0
+NOA.US,D,20080919,000000,10.2662,10.694,9.54498,10.4978,368836.23752507,0
+NOA.US,D,20080922,000000,10.8565,11.0536,10.6161,10.8476,213747.59672482,0
+NOA.US,D,20080923,000000,10.8397,10.8831,9.7588,9.86128,118717.42914564,0
+NOA.US,D,20080924,000000,10.0258,10.1007,9.74205,9.96766,135622.2584478,0
+NOA.US,D,20080925,000000,9.79921,10.0859,9.65731,9.80906,61549.329572441,0
+NOA.US,D,20080926,000000,9.69772,9.79132,9.14436,9.31185,93272.398211869,0
+NOA.US,D,20080929,000000,9.40113,9.40113,7.48641,7.93228,214207.3366344,0
+NOA.US,D,20080930,000000,8.00086,8.9528,7.93228,8.89338,166932.27158348,0
+NOA.US,D,20081001,000000,8.94363,9.03123,7.94973,8.14699,393523.1543033,0
+NOA.US,D,20081002,000000,8.23231,8.24956,7.68368,7.70092,226763.41204572,0
+NOA.US,D,20081003,000000,7.78664,8.2406,7.20352,7.29773,215176.54549456,0
+NOA.US,D,20081006,000000,7.28067,7.28067,4.37363,5.35985,1002221.8392228,0
+NOA.US,D,20081007,000000,5.52293,6.18281,4.92236,5.01666,682013.49963929,0
+NOA.US,D,20081008,000000,5.00819,5.02542,4.11617,4.36506,464041.97906531,0
+NOA.US,D,20081009,000000,4.57957,4.87093,4.03901,4.37363,228246.14936999,0
+NOA.US,D,20081010,000000,3.96206,4.71663,3.68754,4.03053,338567.48961506,0
+NOA.US,D,20081013,000000,4.52822,4.89685,4.45946,4.79377,285330.01403702,0
+NOA.US,D,20081014,000000,5.17963,5.48835,4.631,4.76815,393025.86389338,0
+NOA.US,D,20081015,000000,4.79377,4.80235,4.28791,4.35658,246811.31971426,0
+NOA.US,D,20081016,000000,4.39905,4.4421,3.7303,3.89327,231615.54561681,0
+NOA.US,D,20081017,000000,3.81632,4.07349,3.68754,3.85052,611229.79161812,0
+NOA.US,D,20081020,000000,3.91908,4.03901,3.73896,3.979,409416.14985303,0
+NOA.US,D,20081021,000000,4.07349,4.07349,3.80715,3.80715,194412.13368437,0
+NOA.US,D,20081022,000000,3.92727,3.92727,2.8898,3.00154,329049.9600962,0
+NOA.US,D,20081023,000000,3.16452,3.16452,2.59824,2.68416,319127.49410069,0
+NOA.US,D,20081024,000000,2.61549,2.65845,2.15238,2.27268,712849.56456796,0
+NOA.US,D,20081027,000000,2.22963,2.31545,2.11838,2.16104,733738.80641981,0
+NOA.US,D,20081028,000000,2.24667,2.40138,2.00665,2.08399,557799.48914644,0
+NOA.US,D,20081029,000000,2.44374,3.21575,2.10074,3.08707,815646.59644741,0
+NOA.US,D,20081030,000000,3.37036,3.43027,3.15585,3.34454,302648.91372132,0
+NOA.US,D,20081031,000000,3.43027,3.79041,3.09574,3.48199,570225.66012415,0
+NOA.US,D,20081103,000000,3.3272,3.77326,2.99288,3.60171,324827.05112542,0
+NOA.US,D,20081104,000000,3.85052,4.02197,3.44751,3.66162,453349.2203736,0
+NOA.US,D,20081105,000000,3.48199,3.7645,3.41321,3.41321,306523.71940516,0
+NOA.US,D,20081106,000000,3.41321,3.45578,3.06145,3.18156,306925.61124664,0
+NOA.US,D,20081107,000000,3.7303,3.7303,3.09574,3.39577,649370.9511807,0
+NOA.US,D,20081110,000000,3.18994,3.69601,3.0787,3.15585,388680.1546377,0
+NOA.US,D,20081111,000000,3.0787,3.13022,2.65845,2.88153,728049.39817896,0
+NOA.US,D,20081112,000000,2.77836,2.85571,2.22963,2.34117,609478.11152114,0
+NOA.US,D,20081113,000000,2.3926,2.53833,2.14401,2.52986,831473.62490194,0
+NOA.US,D,20081114,000000,2.10961,2.6755,2.10961,2.60711,227374.36883505,0
+NOA.US,D,20081117,000000,3.00154,3.03583,2.46128,2.53833,318638.32271787,0
+NOA.US,D,20081118,000000,2.59824,2.59824,2.14401,2.16982,368360.25956129,0
+NOA.US,D,20081119,000000,2.17789,2.22096,1.82682,1.92959,868534.95386012,0
+NOA.US,D,20081120,000000,2.22963,2.22963,1.3978,1.62955,889739.82289051,0
+NOA.US,D,20081121,000000,1.71479,1.8012,1.45781,1.61202,771133.01548912,0
+NOA.US,D,20081124,000000,1.70671,2.25544,1.70671,2.17789,709601.95372766,0
+NOA.US,D,20081125,000000,2.31545,2.31545,2.07522,2.22963,418126.85105376,0
+NOA.US,D,20081126,000000,2.21277,2.58987,2.07522,2.47842,501300.19443067,0
+NOA.US,D,20081128,000000,2.61549,2.61549,2.3926,2.43546,91185.808246974,0
+NOA.US,D,20081201,000000,2.37565,3.08707,2.37565,2.54691,861487.63833666,0
+NOA.US,D,20081202,000000,2.66692,2.66692,2.40945,2.55558,220649.78463885,0
+NOA.US,D,20081203,000000,2.487,2.85571,2.487,2.61549,215613.9580796,0
+NOA.US,D,20081204,000000,2.59824,2.72722,2.3926,2.43546,214002.3312001,0
+NOA.US,D,20081205,000000,2.43546,2.51271,2.30688,2.40138,553051.88804927,0
+NOA.US,D,20081208,000000,2.55558,2.65845,2.43546,2.58987,433879.79338599,0
+NOA.US,D,20081209,000000,2.51271,2.54691,2.40138,2.46128,2021702.700305,0
+NOA.US,D,20081210,000000,2.55558,2.87285,2.49547,2.77836,859817.14851068,0
+NOA.US,D,20081211,000000,2.78703,2.91582,2.43546,2.49547,1367940.3703412,0
+NOA.US,D,20081212,000000,2.487,2.6755,2.40138,2.55558,315496.25922988,0
+NOA.US,D,20081215,000000,2.62396,3.00154,2.43546,2.46986,113434.98713821,0
+NOA.US,D,20081216,000000,2.40945,2.52986,2.40945,2.47842,216319.29855898,0
+NOA.US,D,20081217,000000,2.44374,2.62396,2.41831,2.53833,200408.03519828,0
+NOA.US,D,20081218,000000,2.53833,2.65845,2.3926,2.46128,281625.7079223,0
+NOA.US,D,20081219,000000,2.3926,2.58987,2.34984,2.49547,147098.50325472,0
+NOA.US,D,20081222,000000,2.50395,2.55558,2.19514,2.22096,141341.09816189,0
+NOA.US,D,20081223,000000,2.27268,2.37565,2.05828,2.07522,192046.45216289,0
+NOA.US,D,20081224,000000,2.13523,2.15238,1.99817,2.0237,138253.83810684,0
+NOA.US,D,20081226,000000,2.0237,2.32403,1.97226,2.28954,103296.35204614,0
+NOA.US,D,20081229,000000,2.21277,2.43546,2.21277,2.34984,189843.15118342,0
+NOA.US,D,20081230,000000,2.35821,2.62396,2.2985,2.57262,449106.01383508,0
+NOA.US,D,20081231,000000,2.66692,2.95868,2.55558,2.86438,315798.69298938,0
+NOA.US,D,20090102,000000,2.86438,3.06145,2.75294,2.90735,151874.52094673,0
+NOA.US,D,20090105,000000,3.07021,3.27606,2.92419,3.21575,156648.50888198,0
+NOA.US,D,20090106,000000,3.30147,3.72182,3.30147,3.64468,397667.91763824,0
+NOA.US,D,20090107,000000,3.49875,3.73896,3.33617,3.33617,248565.02956802,0
+NOA.US,D,20090108,000000,3.27606,3.43884,3.25015,3.43884,111882.22320519,0
+NOA.US,D,20090109,000000,3.5079,3.5417,3.25015,3.25015,153480.05855591,0
+NOA.US,D,20090112,000000,3.16452,3.21575,2.70121,2.87285,182509.63995466,0
+NOA.US,D,20090113,000000,2.78703,2.96725,2.75294,2.87285,72410.558076477,0
+NOA.US,D,20090114,000000,2.85571,2.85571,2.44374,2.70121,219985.03929498,0
+NOA.US,D,20090115,000000,2.66692,2.66692,2.21277,2.47842,229304.66752826,0
+NOA.US,D,20090116,000000,2.38414,2.55558,2.34984,2.47842,56958.019746964,0
+NOA.US,D,20090120,000000,2.50395,2.52986,2.2042,2.25544,75547.547172532,0
+NOA.US,D,20090121,000000,2.34117,2.34984,2.11838,2.34117,77730.550584248,0
+NOA.US,D,20090122,000000,2.32403,2.32403,2.00665,2.08399,207176.25916515,0
+NOA.US,D,20090123,000000,2.10961,2.10961,1.92959,2.05828,408846.80307759,0
+NOA.US,D,20090126,000000,2.07522,2.16104,1.8951,1.92959,312843.3671247,0
+NOA.US,D,20090127,000000,1.99817,2.01521,1.92091,1.92091,176426.45889942,0
+NOA.US,D,20090128,000000,1.92959,2.24667,1.92959,2.22096,310862.32451212,0
+NOA.US,D,20090129,000000,2.24667,2.24667,1.76661,1.8012,574480.03032494,0
+NOA.US,D,20090130,000000,1.82682,1.87796,1.72365,1.77509,118745.84574049,0
+NOA.US,D,20090202,000000,1.71479,1.99817,1.71479,1.75804,297281.22192933,0
+NOA.US,D,20090203,000000,1.81795,1.84356,1.75804,1.8012,157392.41474009,0
+NOA.US,D,20090204,000000,1.8012,2.05828,1.8012,1.93836,384371.99588236,0
+NOA.US,D,20090205,000000,1.94665,2.27268,1.85234,2.16104,218048.65133145,0
+NOA.US,D,20090206,000000,2.22963,2.487,2.22096,2.4526,304709.11684814,0
+NOA.US,D,20090209,000000,2.46128,2.46128,2.22096,2.36678,130683.86021377,0
+NOA.US,D,20090210,000000,2.35821,2.52986,2.06665,2.17789,348013.97764679,0
+NOA.US,D,20090211,000000,2.2384,2.41831,2.21277,2.26382,200871.83462141,0
+NOA.US,D,20090212,000000,2.18666,2.22963,2.06665,2.12676,49360.640137431,0
+NOA.US,D,20090213,000000,2.06665,2.2384,2.06665,2.10074,66634.885172677,0
+NOA.US,D,20090217,000000,2.16104,2.16982,2.04961,2.10074,135678.07675912,0
+NOA.US,D,20090218,000000,2.04961,2.12676,1.98064,2.00665,234039.07520638,0
+NOA.US,D,20090219,000000,2.06665,2.11838,1.92959,1.92959,62691.067758485,0
+NOA.US,D,20090220,000000,2.01521,2.01521,1.78376,1.97226,95974.004479645,0
+NOA.US,D,20090223,000000,1.95511,1.97226,1.75804,1.78376,79473.096775747,0
+NOA.US,D,20090224,000000,1.8012,1.91265,1.76661,1.8611,65986.377883004,0
+NOA.US,D,20090225,000000,1.80938,1.92959,1.72365,1.85234,92984.172749792,0
+NOA.US,D,20090226,000000,1.8951,1.8951,1.8012,1.8012,22058.381754366,0
+NOA.US,D,20090227,000000,1.7405,1.8012,1.72365,1.73253,49168.828122177,0
+NOA.US,D,20090302,000000,1.72365,1.78376,1.47486,1.60354,147555.19852913,0
+NOA.US,D,20090303,000000,1.57752,1.62955,1.40637,1.4922,187606.35921717,0
+NOA.US,D,20090304,000000,1.4922,1.54383,1.37199,1.47486,134448.04415336,0
+NOA.US,D,20090305,000000,1.50943,1.66384,1.42351,1.42351,136333.68819751,0
+NOA.US,D,20090306,000000,1.38942,1.44087,1.33789,1.37199,43260.206149602,0
+NOA.US,D,20090309,000000,1.3036,1.56954,1.3036,1.54383,81805.287310439,0
+NOA.US,D,20090310,000000,1.58669,1.68089,1.52649,1.60354,127237.3332095,0
+NOA.US,D,20090311,000000,1.62069,1.68089,1.62069,1.63773,60291.895250212,0
+NOA.US,D,20090312,000000,1.67202,1.8611,1.66384,1.85234,52975.636954043,0
+NOA.US,D,20090313,000000,1.8611,1.96378,1.85234,1.90387,30444.321871059,0
+NOA.US,D,20090316,000000,1.86949,2.16982,1.82682,2.07522,117076.3707929,0
+NOA.US,D,20090317,000000,2.07522,2.09266,1.8951,1.96378,76470.071626854,0
+NOA.US,D,20090318,000000,1.88654,2.2384,1.88654,2.12676,219706.96261677,0
+NOA.US,D,20090319,000000,2.18666,2.40945,2.18666,2.34984,167803.03724003,0
+NOA.US,D,20090320,000000,2.35821,2.37565,2.19514,2.22096,60335.535020879,0
+NOA.US,D,20090323,000000,2.22963,2.47842,2.22096,2.46986,127616.89772645,0
+NOA.US,D,20090324,000000,2.47842,2.70121,2.34117,2.6415,126366.56755294,0
+NOA.US,D,20090325,000000,2.70121,2.78703,2.42689,2.55558,191160.46333052,0
+NOA.US,D,20090326,000000,2.53833,3.01001,2.53833,2.92419,301575.17238724,0
+NOA.US,D,20090327,000000,2.96725,2.96725,2.74447,2.84684,128830.69227802,0
+NOA.US,D,20090330,000000,2.78703,2.78703,2.46128,2.52986,126452.83221588,0
+NOA.US,D,20090331,000000,2.49547,2.75294,2.49547,2.61549,69614.568118654,0
+NOA.US,D,20090401,000000,2.62396,2.62396,2.40945,2.52986,64097.689203691,0
+NOA.US,D,20090402,000000,2.4526,2.90735,2.4526,2.85571,138298.49275588,0
+NOA.US,D,20090403,000000,2.9843,3.24147,2.8898,3.16452,252549.44211772,0
+NOA.US,D,20090406,000000,3.16452,3.16452,2.92419,2.94124,40890.465114569,0
+NOA.US,D,20090407,000000,2.92419,3.01001,2.82153,2.95868,144269.0223101,0
+NOA.US,D,20090408,000000,2.91582,3.233,2.91582,3.13022,132092.51141575,0
+NOA.US,D,20090409,000000,3.18994,3.3272,3.1387,3.25015,132995.7531807,0
+NOA.US,D,20090413,000000,3.233,3.233,2.99288,3.13022,76897.335428032,0
+NOA.US,D,20090414,000000,3.16452,3.1729,3.02726,3.05268,43799.106573414,0
+NOA.US,D,20090415,000000,3.03583,3.30147,2.80408,3.24147,306648.54944683,0
+NOA.US,D,20090416,000000,3.3272,3.43027,3.16452,3.43027,204989.19623988,0
+NOA.US,D,20090417,000000,3.36188,3.58467,3.36188,3.53303,267176.88431812,0
+NOA.US,D,20090420,000000,3.49875,3.49875,3.01001,3.07021,313207.70846585,0
+NOA.US,D,20090421,000000,3.02726,3.08707,3.01001,3.03583,252054.18146457,0
+NOA.US,D,20090422,000000,3.0443,3.30147,3.01001,3.1729,235470.05373289,0
+NOA.US,D,20090423,000000,3.18156,3.19881,3.02726,3.1729,158991.86307893,0
+NOA.US,D,20090424,000000,3.13022,3.36188,3.0443,3.25015,190538.34287892,0
+NOA.US,D,20090427,000000,3.21575,3.3272,3.0443,3.0787,149587.99993948,0
+NOA.US,D,20090428,000000,2.99288,3.22432,2.91582,3.13022,160450.2433219,0
+NOA.US,D,20090429,000000,3.09574,3.44751,3.09574,3.27606,212316.61819831,0
+NOA.US,D,20090430,000000,3.34454,3.43027,3.24147,3.3873,290199.4005407,0
+NOA.US,D,20090501,000000,3.43884,3.5417,3.27606,3.53303,326118.99131283,0
+NOA.US,D,20090504,000000,3.53303,3.95328,3.53303,3.90185,298262.60933013,0
+NOA.US,D,20090505,000000,3.91042,3.92727,3.7645,3.82459,134919.96260358,0
+NOA.US,D,20090506,000000,3.85898,4.29628,3.85898,4.21943,140583.99888474,0
+NOA.US,D,20090507,000000,4.3824,4.55336,3.66162,3.68754,247019.36978371,0
+NOA.US,D,20090508,000000,3.81632,4.35658,3.74764,4.33924,129111.81359138,0
+NOA.US,D,20090511,000000,4.18483,4.99941,4.10779,4.2277,399960.52791582,0
+NOA.US,D,20090512,000000,4.28791,4.35658,4.17626,4.26208,106850.4561595,0
+NOA.US,D,20090513,000000,4.20218,4.33924,3.68754,3.82459,126505.60589204,0
+NOA.US,D,20090514,000000,3.82459,3.8847,3.66162,3.82459,51746.619226666,0
+NOA.US,D,20090515,000000,3.78184,3.85052,3.69601,3.72182,37063.35871495,0
+NOA.US,D,20090518,000000,3.80715,3.96206,3.67049,3.75602,74792.477652162,0
+NOA.US,D,20090519,000000,3.7645,3.84184,3.7645,3.81632,111335.20375427,0
+NOA.US,D,20090520,000000,3.86746,4.45068,3.86746,4.37363,258702.64978171,0
+NOA.US,D,20090521,000000,4.40762,4.40762,4.11617,4.15942,140059.30675837,0
+NOA.US,D,20090522,000000,4.20218,4.20218,4.07349,4.09921,69531.348090871,0
+NOA.US,D,20090526,000000,4.12503,4.92236,4.05615,4.8794,228625.71388695,0
+NOA.US,D,20090527,000000,4.82807,5.95973,4.77663,5.76296,574048.70701022,0
+NOA.US,D,20090528,000000,5.76296,5.80562,5.31699,5.70275,212112.6276424,0
+NOA.US,D,20090529,000000,5.74532,6.14034,5.60865,5.92584,242040.37641418,0
+NOA.US,D,20090601,000000,5.98564,7.03207,5.98564,6.56019,644784.71574716,0
+NOA.US,D,20090602,000000,6.85175,7.34068,6.26883,6.42313,625473.60978801,0
+NOA.US,D,20090603,000000,6.4318,6.46599,5.9345,6.2172,163236.08449586,0
+NOA.US,D,20090604,000000,6.46599,6.68898,6.28577,6.64631,187876.31686826,0
+NOA.US,D,20090605,000000,6.73174,6.86052,6.45733,6.57743,154363.00275312,0
+NOA.US,D,20090608,000000,6.58601,7.0235,6.14881,6.95492,234358.76189847,0
+NOA.US,D,20090609,000000,6.98911,6.98911,6.66317,6.73174,320344.33328741,0
+NOA.US,D,20090610,000000,6.27751,7.04065,6.19169,6.38017,361815.30883968,0
+NOA.US,D,20090611,000000,6.30292,6.41436,5.78867,6.22586,389655.45276818,0
+NOA.US,D,20090612,000000,6.23454,6.3717,6.00298,6.13148,200898.22145948,0
+NOA.US,D,20090615,000000,6.13148,6.13148,5.63407,5.69428,297323.84682161,0
+NOA.US,D,20090616,000000,5.6258,5.74532,5.13658,5.27383,248656.3686229,0
+NOA.US,D,20090617,000000,5.27383,5.27383,4.52822,4.90522,367539.22294572,0
+NOA.US,D,20090618,000000,4.94818,4.94818,4.63938,4.70804,223571.61951673,0
+NOA.US,D,20090619,000000,4.71663,4.99105,4.71663,4.91369,159508.43617822,0
+NOA.US,D,20090622,000000,4.84541,4.85378,4.28791,4.28791,261312.91699459,0
+NOA.US,D,20090623,000000,4.39077,4.45068,4.07349,4.35658,303938.82415195,0
+NOA.US,D,20090624,000000,4.40762,4.8794,4.40762,4.76815,265180.61852972,0
+NOA.US,D,20090625,000000,4.75102,4.9739,4.66519,4.90522,254421.89274283,0
+NOA.US,D,20090626,000000,4.79377,5.0338,4.79377,4.90522,353828.21592932,0
+NOA.US,D,20090629,000000,5.00819,5.35118,5.00819,5.25698,114421.44893095,0
+NOA.US,D,20090630,000000,5.35118,5.38527,5.08553,5.22231,87080.625169155,0
+NOA.US,D,20090701,000000,5.25698,5.29974,5.00819,5.05972,126734.96840764,0
+NOA.US,D,20090702,000000,5.10238,5.16259,4.83674,5.00819,307377.23212912,0
+NOA.US,D,20090706,000000,4.76815,4.80235,4.34751,4.42476,288452.79483565,0
+NOA.US,D,20090707,000000,4.36506,4.3824,4.16739,4.29628,96180.024792327,0
+NOA.US,D,20090708,000000,4.24474,4.33924,3.90185,4.1938,201385.36308553,0
+NOA.US,D,20090709,000000,4.1938,4.25371,3.91042,4.03901,173929.85806594,0
+NOA.US,D,20090710,000000,4.06482,4.09921,3.89327,4.01338,98997.327196289,0
+NOA.US,D,20090713,000000,4.02197,4.39905,3.86746,4.36506,126956.21189613,0
+NOA.US,D,20090714,000000,4.43354,4.631,4.28791,4.57957,232451.80540818,0
+NOA.US,D,20090715,000000,4.64794,5.09401,4.60498,4.92236,162598.74086844,0
+NOA.US,D,20090716,000000,4.89685,5.10238,4.57957,4.96514,197768.33651214,0
+NOA.US,D,20090717,000000,4.92236,5.00819,4.84541,4.89685,85642.542493933,0
+NOA.US,D,20090720,000000,5.00819,5.20525,4.9739,5.1282,224560.11106625,0
+NOA.US,D,20090721,000000,5.21402,5.31699,4.80235,4.93124,98952.672547235,0
+NOA.US,D,20090722,000000,4.98267,5.25698,4.82807,5.05096,111421.46841722,0
+NOA.US,D,20090723,000000,5.11972,5.19678,4.89685,4.93124,116621.70527525,0
+NOA.US,D,20090724,000000,4.95695,5.02542,4.7851,4.93124,126957.22677452,0
+NOA.US,D,20090727,000000,4.8794,5.08553,4.58803,4.63938,138382.72766205,0
+NOA.US,D,20090728,000000,4.51059,4.89685,4.51059,4.84541,193711.86759693,0
+NOA.US,D,20090729,000000,4.73338,4.73338,4.41659,4.65662,185104.68399174,0
+NOA.US,D,20090730,000000,4.66519,4.80235,4.60498,4.65662,83059.676997505,0
+NOA.US,D,20090731,000000,4.63938,4.80235,4.5707,4.57957,102556.50570158,0
+NOA.US,D,20090803,000000,4.63938,5.04257,4.63938,4.94818,236619.91094604,0
+NOA.US,D,20090804,000000,4.99941,4.99941,4.75102,4.86225,102256.10169885,0
+NOA.US,D,20090805,000000,4.81103,5.05096,4.74234,5.02542,168523.60089522,0
+NOA.US,D,20090806,000000,4.9394,5.19678,4.76815,5.18811,142916.18941944,0
+NOA.US,D,20090807,000000,5.27383,5.35985,5.05972,5.28251,110610.58058554,0
+NOA.US,D,20090810,000000,5.30803,5.40263,4.95695,5.22231,251761.89648895,0
+NOA.US,D,20090811,000000,5.24832,5.24832,4.67366,4.75949,187752.50170497,0
+NOA.US,D,20090812,000000,4.81103,4.99105,4.68233,4.9739,127699.10287585,0
+NOA.US,D,20090813,000000,4.92236,4.9739,4.69081,4.82807,89028.176794949,0
+NOA.US,D,20090814,000000,4.75102,4.7851,4.55336,4.61385,78195.364885765,0
+NOA.US,D,20090817,000000,4.51906,4.631,4.32239,4.48507,114934.97739507,0
+NOA.US,D,20090818,000000,4.43354,4.60498,4.39077,4.51906,138480.15598726,0
+NOA.US,D,20090819,000000,4.41659,4.60498,4.41659,4.54508,128583.06195144,0
+NOA.US,D,20090820,000000,4.48507,4.93124,4.48507,4.91369,170341.2480874,0
+NOA.US,D,20090821,000000,4.91369,5.38527,4.85378,5.33414,218523.61441684,0
+NOA.US,D,20090824,000000,5.33414,5.46272,5.21402,5.28251,110190.42093307,0
+NOA.US,D,20090825,000000,5.31699,5.92584,5.29117,5.90012,382478.23281111,0
+NOA.US,D,20090826,000000,5.82266,5.91707,5.48835,5.91707,506974.37949571,0
+NOA.US,D,20090827,000000,5.91707,6.00298,5.77991,5.90848,686334.85181366,0
+NOA.US,D,20090828,000000,5.91707,6.0285,5.59999,5.72837,77953.823829518,0
+NOA.US,D,20090831,000000,5.64264,5.64264,5.17106,5.38527,174236.35133899,0
+NOA.US,D,20090901,000000,5.40263,5.5314,5.08553,5.19678,158206.34720694,0
+NOA.US,D,20090902,000000,5.15392,5.15392,4.96514,5.02542,111343.32278137,0
+NOA.US,D,20090903,000000,5.00819,5.34242,4.96514,5.32537,112553.05781939,0
+NOA.US,D,20090904,000000,5.27383,5.60865,5.26546,5.54835,117599.03316251,0
+NOA.US,D,20090908,000000,5.57417,5.71142,5.50549,5.60865,114624.42460846,0
+NOA.US,D,20090909,000000,5.55691,5.69428,5.51386,5.68541,132390.8856617,0
+NOA.US,D,20090910,000000,5.66009,5.87439,5.58264,5.84022,104253.38236564,0
+NOA.US,D,20090911,000000,5.85706,5.92584,5.76296,5.84022,102496.62787671,0
+NOA.US,D,20090914,000000,5.66866,5.78867,5.58264,5.78867,66722.16471401,0
+NOA.US,D,20090915,000000,5.77991,5.82266,5.59121,5.75419,114945.12617895,0
+NOA.US,D,20090916,000000,5.78867,5.78867,5.50549,5.56559,163226.95059037,0
+NOA.US,D,20090917,000000,5.6258,5.77991,5.45405,5.50549,92980.113236241,0
+NOA.US,D,20090918,000000,5.48835,5.57417,5.36833,5.5314,132370.58809395,0
+NOA.US,D,20090921,000000,5.39395,5.69428,5.31699,5.63407,58034.805716201,0
+NOA.US,D,20090922,000000,5.67674,5.68541,5.47129,5.66009,54730.361686194,0
+NOA.US,D,20090923,000000,5.59121,5.70275,5.40263,5.49701,67488.397896644,0
+NOA.US,D,20090924,000000,5.48835,5.48835,5.21402,5.35118,103573.41384595,0
+NOA.US,D,20090925,000000,5.27383,5.41977,5.13658,5.30803,63606.488064095,0
+NOA.US,D,20090928,000000,5.29117,5.47987,5.20525,5.29117,65094.299780309,0
+NOA.US,D,20090929,000000,5.29974,5.29974,5.11115,5.23964,102881.26678561,0
+NOA.US,D,20090930,000000,5.25698,5.27383,5.05096,5.14545,138898.28588295,0
+NOA.US,D,20091001,000000,5.0685,5.15392,4.94818,5.00819,155282.48257228,0
+NOA.US,D,20091002,000000,4.91369,4.99105,4.87093,4.9394,78442.995212339,0
+NOA.US,D,20091005,000000,4.95695,5.11972,4.84541,5.09401,153337.97558164,0
+NOA.US,D,20091006,000000,5.10238,5.55691,5.10238,5.40263,169723.18714936,0
+NOA.US,D,20091007,000000,5.40263,5.58264,5.32537,5.36833,145202.71042669,0
+NOA.US,D,20091008,000000,5.33414,5.44548,5.20525,5.38527,160602.47508004,0
+NOA.US,D,20091009,000000,5.41129,5.48835,5.22231,5.25698,114378.82403868,0
+NOA.US,D,20091012,000000,5.21402,5.38527,5.21402,5.38527,144143.17739004,0
+NOA.US,D,20091013,000000,5.36833,5.46272,5.23107,5.40263,112002.99373331,0
+NOA.US,D,20091014,000000,5.44548,5.77991,5.35118,5.73723,210366.02193735,0
+NOA.US,D,20091015,000000,5.73723,5.91707,5.70275,5.89124,161259.10139682,0
+NOA.US,D,20091016,000000,5.8142,5.90848,5.71142,5.79705,50510.497350576,0
+NOA.US,D,20091019,000000,5.91707,5.91707,5.84022,5.87439,128931.16523839,0
+NOA.US,D,20091020,000000,5.84848,5.84848,5.53978,5.74532,63371.036278173,0
+NOA.US,D,20091021,000000,5.75419,5.91707,5.6258,5.71142,127343.89544019,0
+NOA.US,D,20091022,000000,5.7198,5.76296,5.59999,5.74532,32288.355901318,0
+NOA.US,D,20091023,000000,5.76296,5.77123,5.71142,5.74532,94301.484896889,0
+NOA.US,D,20091026,000000,5.76296,5.79705,5.39395,5.49701,56717.493569104,0
+NOA.US,D,20091027,000000,5.42844,5.48835,5.23964,5.31699,97268.989302216,0
+NOA.US,D,20091028,000000,5.30803,5.41129,4.9739,5.01666,119465.3945173,0
+NOA.US,D,20091029,000000,5.10238,5.47129,5.0338,5.29117,95716.225369196,0
+NOA.US,D,20091030,000000,5.22231,5.30803,4.64794,4.86225,173884.1885385,0
+NOA.US,D,20091102,000000,4.86225,5.11972,4.76815,4.88827,83160.149957878,0
+NOA.US,D,20091103,000000,4.83674,4.93124,4.65662,4.81949,150837.31523462,0
+NOA.US,D,20091104,000000,4.9739,5.16259,4.69081,4.93124,609802.87260517,0
+NOA.US,D,20091105,000000,4.94818,4.98267,4.70804,4.79377,477430.25475445,0
+NOA.US,D,20091106,000000,4.83674,5.01666,4.82807,4.9394,89918.225140869,0
+NOA.US,D,20091109,000000,5.04257,5.31699,5.04257,5.30803,155140.39959801,0
+NOA.US,D,20091110,000000,5.24832,5.31699,5.1282,5.14545,223785.75885652,0
+NOA.US,D,20091111,000000,5.22231,5.48835,5.10238,5.27383,242816.75838068,0
+NOA.US,D,20091112,000000,5.18811,5.27383,5.13658,5.14545,45873.517997658,0
+NOA.US,D,20091113,000000,5.18811,5.20525,5.11972,5.17963,26836.42920316,0
+NOA.US,D,20091116,000000,5.20525,5.23107,5.13658,5.18811,63978.948432343,0
+NOA.US,D,20091117,000000,5.11115,5.21402,5.11115,5.17963,22064.471024692,0
+NOA.US,D,20091118,000000,5.18811,5.22231,5.13658,5.19678,44472.985822777,0
+NOA.US,D,20091119,000000,5.14545,5.3767,5.04257,5.36833,181252.20563243,0
+NOA.US,D,20091120,000000,5.38527,5.57417,5.26546,5.49701,254719.2521104,0
+NOA.US,D,20091123,000000,5.59999,5.65102,5.36833,5.39395,174271.87208256,0
+NOA.US,D,20091124,000000,5.41129,5.5314,5.31699,5.44548,88595.838601833,0
+NOA.US,D,20091125,000000,5.45405,5.53978,5.35985,5.48835,55005.393729232,0
+NOA.US,D,20091127,000000,5.29974,5.47129,5.25698,5.30803,56420.134201539,0
+NOA.US,D,20091130,000000,5.25698,5.48835,5.25698,5.47129,138594.83724506,0
+NOA.US,D,20091201,000000,5.5314,5.65102,5.35985,5.56559,183694.00303299,0
+NOA.US,D,20091202,000000,5.51386,5.59999,5.40263,5.44548,80323.564864551,0
+NOA.US,D,20091203,000000,5.50549,5.57417,5.33414,5.35118,100745.96265811,0
+NOA.US,D,20091204,000000,5.41129,5.51386,5.29974,5.38527,121182.56874911,0
+NOA.US,D,20091207,000000,5.35985,5.48835,5.22231,5.23107,65943.752990725,0
+NOA.US,D,20091208,000000,5.20525,5.41977,5.11115,5.27383,36009.914948626,0
+NOA.US,D,20091209,000000,5.23964,5.31699,5.11115,5.18811,65933.604206849,0
+NOA.US,D,20091210,000000,5.23964,5.39395,5.15392,5.15392,112454.6146158,0
+NOA.US,D,20091211,000000,5.11115,5.27383,5.11115,5.26546,41284.237928955,0
+NOA.US,D,20091214,000000,5.28251,5.50549,5.24832,5.46272,37701.717220746,0
+NOA.US,D,20091215,000000,5.48835,5.56559,5.35118,5.44548,57721.208294435,0
+NOA.US,D,20091216,000000,5.4372,5.57417,5.21402,5.50549,152259.15985564,0
+NOA.US,D,20091217,000000,5.50549,5.5314,5.38527,5.42844,70276.268827366,0
+NOA.US,D,20091218,000000,5.47129,5.47129,5.19678,5.35985,51064.620950203,0
+NOA.US,D,20091221,000000,5.35985,5.61693,5.32537,5.57417,73507.641613467,0
+NOA.US,D,20091222,000000,5.57417,5.64264,5.39395,5.60865,122769.8385473,0
+NOA.US,D,20091223,000000,5.61693,5.69428,5.50549,5.66009,131968.69625246,0
+NOA.US,D,20091224,000000,5.64264,5.66009,5.57417,5.63407,38203.067144218,0
+NOA.US,D,20091228,000000,5.70275,5.83134,5.6258,5.76296,120074.32154985,0
+NOA.US,D,20091229,000000,5.74532,5.92584,5.74532,5.90012,147872.85546445,0
+NOA.US,D,20091230,000000,5.91707,6.28577,5.84022,6.22586,220734.01954501,0
+NOA.US,D,20091231,000000,6.22586,6.4318,6.20005,6.22586,229931.86237178,0
+NOA.US,D,20100104,000000,6.38875,6.57743,6.32864,6.53438,149940.16273998,0
+NOA.US,D,20100105,000000,6.58601,6.93767,6.56917,6.83501,227953.86439437,0
+NOA.US,D,20100106,000000,6.93767,7.03207,6.81776,6.93767,210685.70862945,0
+NOA.US,D,20100107,000000,6.94635,6.94635,6.73174,6.809,107040.23841798,0
+NOA.US,D,20100108,000000,6.7747,6.7747,6.64631,6.73174,73066.169514863,0
+NOA.US,D,20100111,000000,6.7747,6.87787,6.7747,6.86052,59845.34875967,0
+NOA.US,D,20100112,000000,6.70613,6.84328,6.39752,6.55172,94796.745550035,0
+NOA.US,D,20100113,000000,6.52601,6.60315,6.20005,6.60315,80892.911639991,0
+NOA.US,D,20100114,000000,6.60315,6.7147,6.53438,6.58601,134091.82183931,0
+NOA.US,D,20100115,000000,6.58601,6.6203,6.22586,6.59448,44899.234745567,0
+NOA.US,D,20100119,000000,6.46599,6.69745,6.46599,6.6806,68218.095457325,0
+NOA.US,D,20100120,000000,6.65449,6.66317,6.28577,6.32016,143580.93476332,0
+NOA.US,D,20100121,000000,6.3456,6.3717,5.79705,6.03728,154024.03337166,0
+NOA.US,D,20100122,000000,5.94288,6.19169,5.94288,6.08851,126051.95525278,0
+NOA.US,D,20100125,000000,6.22586,6.27751,5.94288,6.08851,124629.09575338,0
+NOA.US,D,20100126,000000,6.01984,6.04614,5.76296,5.77991,87167.904710488,0
+NOA.US,D,20100127,000000,5.70275,5.89124,5.70275,5.86563,108486.4401203,0
+NOA.US,D,20100128,000000,5.88307,6.00298,5.67674,5.7198,112042.57399043,0
+NOA.US,D,20100129,000000,5.72837,5.92584,5.58264,5.58264,155498.65166883,0
+NOA.US,D,20100201,000000,5.58264,6.06309,5.58264,6.06309,104991.19895343,0
+NOA.US,D,20100202,000000,6.36323,8.10373,6.36323,7.25505,1669932.6577456,0
+NOA.US,D,20100203,000000,7.3062,7.95789,7.03207,7.90657,1817364.0411115,0
+NOA.US,D,20100204,000000,7.63224,7.89838,7.43508,7.53765,683695.15312754,0
+NOA.US,D,20100205,000000,7.66653,7.73512,6.98045,7.39202,363407.65302983,0
+NOA.US,D,20100208,000000,7.60652,7.7696,7.44375,7.51233,702555.65308259,0
+NOA.US,D,20100209,000000,7.69225,7.7696,7.26353,7.69225,1022892.8822213,0
+NOA.US,D,20100210,000000,7.71816,7.87227,7.58938,7.71816,596551.60549835,0
+NOA.US,D,20100211,000000,7.70092,7.95789,7.64101,7.88074,570967.53622548,0
+NOA.US,D,20100212,000000,7.7696,7.88972,7.71816,7.80389,261324.08065686,0
+NOA.US,D,20100216,000000,7.8639,8.37874,7.82962,8.35332,784305.12208171,0
+NOA.US,D,20100217,000000,8.37105,8.47294,8.06096,8.21517,364694.51882529,0
+NOA.US,D,20100218,000000,8.40485,8.40485,8.16384,8.30986,255841.70760707,0
+NOA.US,D,20100219,000000,8.15546,8.61915,8.15546,8.60123,334603.37463311,0
+NOA.US,D,20100222,000000,8.58468,8.63621,8.14699,8.55807,265795.6348326,0
+NOA.US,D,20100223,000000,8.54891,8.61915,8.2067,8.30986,229009.33791747,0
+NOA.US,D,20100224,000000,8.32711,8.54891,8.27538,8.34454,163344.67648333,0
+NOA.US,D,20100225,000000,8.12974,8.5758,8.08708,8.5758,175708.93987939,0
+NOA.US,D,20100226,000000,8.55807,8.9528,8.55807,8.74755,418284.15720384,0
+NOA.US,D,20100301,000000,8.75612,9.00542,8.75612,8.91861,173865.92072752,0
+NOA.US,D,20100302,000000,9.00542,9.09064,8.86924,8.91861,291444.65632228,0
+NOA.US,D,20100303,000000,8.87781,8.99724,8.74755,8.87781,191120.8830734,0
+NOA.US,D,20100304,000000,8.98768,9.03123,8.76331,8.91043,138131.03782194,0
+NOA.US,D,20100305,000000,8.91861,8.99724,8.75612,8.93516,186292.09170522,0
+NOA.US,D,20100308,000000,8.84106,8.9528,8.60123,8.60123,195794.39804827,0
+NOA.US,D,20100309,000000,8.55807,8.78913,8.42082,8.7047,261574.75561859,0
+NOA.US,D,20100310,000000,8.69661,8.79663,8.36208,8.49807,239809.67371824,0
+NOA.US,D,20100311,000000,8.3876,8.88442,8.36208,8.7047,337980.88990703,0
+NOA.US,D,20100312,000000,8.8321,8.8321,8.6101,8.73907,158585.91172389,0
+NOA.US,D,20100315,000000,8.55807,8.63621,8.36208,8.48102,120322.96675481,0
+NOA.US,D,20100316,000000,8.50594,8.71405,8.37874,8.56723,244366.47767855,0
+NOA.US,D,20100317,000000,8.52309,8.65365,8.29322,8.30158,196989.92478886,0
+NOA.US,D,20100318,000000,8.23231,8.26671,7.77817,7.82962,206684.04314716,0
+NOA.US,D,20100319,000000,7.75216,7.87227,7.49519,7.82962,295611.74698174,0
+NOA.US,D,20100322,000000,7.81227,8.3876,7.65817,8.05249,401622.8987147,0
+NOA.US,D,20100323,000000,8.09516,8.13811,7.84646,8.06096,125196.41277204,0
+NOA.US,D,20100324,000000,8.13811,8.2406,7.94973,7.96676,193850.90593603,0
+NOA.US,D,20100325,000000,8.12107,8.12974,7.59806,7.60652,152582.90606128,0
+NOA.US,D,20100326,000000,7.60652,7.65817,7.24619,7.35793,271967.11030757,0
+NOA.US,D,20100329,000000,7.5209,7.54681,7.34955,7.41794,470850.79816767,0
+NOA.US,D,20100330,000000,7.48641,7.8639,7.48641,7.78664,327720.46940845,0
+NOA.US,D,20100331,000000,7.79512,8.39618,7.79512,8.22354,432444.75534594,0
+NOA.US,D,20100401,000000,8.39618,8.54093,8.15546,8.27538,403915.50899226,0
+NOA.US,D,20100405,000000,8.31823,9.04641,8.30158,8.82264,720764.6011128,0
+NOA.US,D,20100406,000000,8.74755,9.04641,8.5758,8.91043,680176.56975775,0
+NOA.US,D,20100407,000000,8.99724,9.01478,8.77169,8.77997,309501.37259436,0
+NOA.US,D,20100408,000000,8.66182,9.03123,8.66182,8.98768,140628.6535338,0
+NOA.US,D,20100409,000000,9.00542,9.20908,8.94363,9.03123,125251.21620497,0
+NOA.US,D,20100412,000000,9.13449,9.20908,8.74755,8.77997,257002.72848249,0
+NOA.US,D,20100413,000000,8.73907,8.80599,8.61915,8.63621,137376.98317995,0
+NOA.US,D,20100414,000000,8.66182,8.86018,8.61915,8.84106,94163.461436177,0
+NOA.US,D,20100415,000000,8.84106,9.17775,8.8321,8.97064,115391.67266949,0
+NOA.US,D,20100416,000000,8.88442,9.11568,8.81406,8.89338,250345.12625986,0
+NOA.US,D,20100419,000000,8.77997,8.94363,8.4889,8.73907,177933.553305,0
+NOA.US,D,20100420,000000,8.78913,9.02275,8.78913,8.93516,115381.52388561,0
+NOA.US,D,20100421,000000,8.97064,9.03882,8.67906,8.7047,69950.492864948,0
+NOA.US,D,20100422,000000,8.62822,8.9528,8.54093,8.91861,77345.911675349,0
+NOA.US,D,20100423,000000,8.93516,9.36466,8.88442,9.25126,170622.36940077,0
+NOA.US,D,20100426,000000,9.25993,9.55287,9.25993,9.40113,154573.08257935,0
+NOA.US,D,20100427,000000,9.39127,9.63859,9.25126,9.3558,247293.38694837,0
+NOA.US,D,20100428,000000,9.3558,9.72432,9.31185,9.68294,279774.56974332,0
+NOA.US,D,20100429,000000,9.76768,10.0199,9.63859,9.74205,166258.39233411,0
+NOA.US,D,20100430,000000,9.69772,9.80906,9.41,9.67505,193759.56688114,0
+NOA.US,D,20100503,000000,9.7588,9.80906,9.22544,9.37255,264605.18248396,0
+NOA.US,D,20100504,000000,9.25993,9.25993,8.67906,8.72134,300538.98155351,0
+NOA.US,D,20100505,000000,8.47294,8.69661,8.27538,8.54891,297019.38330533,0
+NOA.US,D,20100506,000000,8.52309,8.56723,7.24619,8.2406,395973.07073096,0
+NOA.US,D,20100507,000000,8.14699,8.26671,7.46089,7.82094,395837.07702702,0
+NOA.US,D,20100510,000000,8.19802,8.59384,8.16384,8.5758,307002.7420041,0
+NOA.US,D,20100511,000000,8.47294,8.97064,8.47294,8.91861,157066.63877767,0
+NOA.US,D,20100512,000000,8.98768,9.37255,8.98768,9.09064,228719.08269861,0
+NOA.US,D,20100513,000000,9.06227,9.30201,8.93516,8.99724,143730.12188629,0
+NOA.US,D,20100514,000000,8.68843,8.68843,8.12107,8.40485,369138.67128457,0
+NOA.US,D,20100517,000000,8.3876,8.61915,8.28405,8.51502,231410.54018252,0
+NOA.US,D,20100518,000000,8.59384,8.82264,8.16384,8.29322,212834.20617599,0
+NOA.US,D,20100519,000000,8.21517,8.34454,7.49519,7.99268,333893.97464019,0
+NOA.US,D,20100520,000000,7.59806,7.68368,7.32354,7.42631,292520.42741312,0
+NOA.US,D,20100521,000000,7.14352,7.57215,7.14352,7.53765,175478.56248541,0
+NOA.US,D,20100524,000000,7.53765,8.00944,7.5209,7.62397,233232.24688825,0
+NOA.US,D,20100525,000000,7.24619,7.39202,6.98911,7.31526,427395.73536766,0
+NOA.US,D,20100526,000000,7.47775,7.76073,7.46927,7.48641,229362.51559635,0
+NOA.US,D,20100527,000000,7.91524,8.26671,7.7696,8.2406,240113.12235614,0
+NOA.US,D,20100528,000000,8.24956,8.46417,8.03535,8.36208,335657.83327783,0
+NOA.US,D,20100601,000000,8.30986,8.31823,7.82094,7.84646,296151.66228394,0
+NOA.US,D,20100602,000000,7.94973,8.32711,7.90657,8.31823,127732.59386264,0
+NOA.US,D,20100603,000000,8.35332,8.52309,8.27538,8.51502,130726.48510605,0
+NOA.US,D,20100604,000000,8.16384,8.30158,7.82094,7.88074,167578.74911638,0
+NOA.US,D,20100607,000000,7.89838,7.93228,7.29773,7.34068,273476.23446992,0
+NOA.US,D,20100608,000000,7.35793,7.59806,7.28924,7.58938,179133.13955913,0
+NOA.US,D,20100609,000000,7.63224,8.03535,7.54681,7.63224,276382.84617199,0
+NOA.US,D,20100610,000000,7.84646,8.27538,7.81227,8.23231,532110.88739965,0
+NOA.US,D,20100611,000000,7.94095,8.48102,7.94095,8.43845,409699.30092317,0
+NOA.US,D,20100614,000000,8.55807,8.77997,8.42082,8.47294,209360.27745525,0
+NOA.US,D,20100615,000000,8.52309,8.85081,8.51502,8.78913,311874.15826456,0
+NOA.US,D,20100616,000000,8.72134,8.75612,8.46417,8.67906,142188.52161553,0
+NOA.US,D,20100617,000000,8.7047,8.71405,8.37105,8.46417,259302.44290877,0
+NOA.US,D,20100618,000000,8.52309,9.02275,8.47294,9.00542,282106.76027802,0
+NOA.US,D,20100621,000000,9.16257,9.43265,8.91043,8.96225,301114.41759928,0
+NOA.US,D,20100622,000000,8.86924,9.04641,8.62822,8.7047,203387.71814426,0
+NOA.US,D,20100623,000000,8.6698,8.6698,8.42082,8.48102,161199.22357195,0
+NOA.US,D,20100624,000000,8.43845,8.46417,8.00086,8.06945,268264.83394962,0
+NOA.US,D,20100625,000000,8.18098,8.2406,8.03535,8.13811,266519.24312295,0
+NOA.US,D,20100628,000000,8.14699,8.30158,8.0184,8.08708,223336.16773081,0
+NOA.US,D,20100629,000000,7.95789,7.99268,7.6491,7.73512,358917.83104311,0
+NOA.US,D,20100630,000000,7.7093,7.83798,7.28067,7.57215,501679.75894763,0
+NOA.US,D,20100701,000000,7.51233,7.53765,7.03207,7.51233,192642.18577641,0
+NOA.US,D,20100702,000000,7.33182,7.64101,7.32354,7.40099,138687.19117833,0
+NOA.US,D,20100706,000000,7.68368,7.71816,7.09218,7.23792,163151.84958969,0
+NOA.US,D,20100707,000000,7.19475,7.46089,7.04902,7.44375,252755.4624304,0
+NOA.US,D,20100708,000000,7.5209,7.615,7.40099,7.45222,255058.22149185,0
+NOA.US,D,20100709,000000,7.46089,7.63224,7.39202,7.63224,147454.72556876,0
+NOA.US,D,20100712,000000,7.59806,7.66653,7.42631,7.49519,78867.214378353,0
+NOA.US,D,20100713,000000,7.56347,7.7093,7.55509,7.67531,123405.15241794,0
+NOA.US,D,20100714,000000,7.57215,7.75216,7.55509,7.7093,231446.06092608,0
+NOA.US,D,20100715,000000,7.71816,7.71816,7.55509,7.70092,147989.56647902,0
+NOA.US,D,20100716,000000,7.65817,7.73512,7.5209,7.68368,329921.74063115,0
+NOA.US,D,20100719,000000,7.71816,7.73512,7.55509,7.65817,80379.383175869,0
+NOA.US,D,20100720,000000,7.615,7.73512,7.50376,7.72683,195473.69647779,0
+NOA.US,D,20100721,000000,7.74399,7.91524,7.71816,7.82962,748025.24948199,0
+NOA.US,D,20100722,000000,7.94095,8.27538,7.93228,8.27538,346286.65463111,0
+NOA.US,D,20100723,000000,8.25823,8.27538,8.1126,8.23231,96689.493742899,0
+NOA.US,D,20100726,000000,8.23231,8.51502,8.19802,8.43845,119014.7885132,0
+NOA.US,D,20100727,000000,8.4889,8.65365,8.4889,8.6101,194338.04756208,0
+NOA.US,D,20100728,000000,8.61915,8.72134,8.37105,8.41175,120932.90866576,0
+NOA.US,D,20100729,000000,8.53186,8.60123,8.4552,8.52309,206939.79250084,0
+NOA.US,D,20100730,000000,8.35332,8.60123,8.23231,8.28405,108113.97975205,0
+NOA.US,D,20100802,000000,8.4889,8.71405,8.42958,8.43845,103347.09596552,0
+NOA.US,D,20100803,000000,8.41175,8.50594,8.36208,8.41175,104993.2287102,0
+NOA.US,D,20100804,000000,8.3876,8.46417,8.33597,8.35332,166925.16743476,0
+NOA.US,D,20100805,000000,8.0184,8.23231,7.95789,8.16384,363807.51511453,0
+NOA.US,D,20100806,000000,8.04401,8.04401,7.90657,7.95789,57556.797995645,0
+NOA.US,D,20100809,000000,8.06096,8.1126,7.94095,8.0783,101474.64534041,0
+NOA.US,D,20100810,000000,8.00086,8.05249,7.88972,8.00944,106182.66618046,0
+NOA.US,D,20100811,000000,7.85543,7.90657,7.49519,7.615,194684.12109225,0
+NOA.US,D,20100812,000000,7.46927,7.62397,7.37497,7.51233,292873.60509201,0
+NOA.US,D,20100813,000000,7.47775,7.62397,7.3663,7.3663,68464.71090551,0
+NOA.US,D,20100816,000000,7.33182,7.46089,7.2724,7.3663,107252.34800098,0
+NOA.US,D,20100817,000000,7.44375,7.60652,7.41794,7.50376,163356.85502398,0
+NOA.US,D,20100818,000000,7.5209,7.87227,7.46089,7.8639,223430.55142086,0
+NOA.US,D,20100819,000000,7.8639,7.8639,7.59806,7.62397,151563.96816013,0
+NOA.US,D,20100820,000000,7.58101,7.94973,7.41794,7.94095,143239.93562508,0
+NOA.US,D,20100823,000000,7.95789,8.00944,7.55509,7.58938,121636.21938836,0
+NOA.US,D,20100824,000000,7.5209,7.54681,7.29773,7.33182,180594.56443727,0
+NOA.US,D,20100825,000000,7.23792,7.35793,7.22087,7.34068,172072.63061664,0
+NOA.US,D,20100826,000000,7.37497,7.49519,7.1177,7.20352,139092.12765498,0
+NOA.US,D,20100827,000000,7.25505,7.40936,7.18648,7.3663,133335.73744055,0
+NOA.US,D,20100830,000000,7.35793,7.5209,7.2724,7.2724,73319.889111762,0
+NOA.US,D,20100831,000000,7.28067,7.3062,7.09218,7.2121,120961.32526061,0
+NOA.US,D,20100901,000000,7.32354,7.35793,7.07474,7.28067,233619.9304323,0
+NOA.US,D,20100902,000000,7.26353,7.34068,7.22087,7.28924,59391.698120416,0
+NOA.US,D,20100903,000000,7.33182,7.38355,7.26353,7.32354,146113.05634036,0
+NOA.US,D,20100907,000000,7.29773,7.42631,7.18648,7.41794,84815.416608044,0
+NOA.US,D,20100908,000000,7.47775,7.50376,7.34955,7.38355,53822.045529297,0
+NOA.US,D,20100909,000000,7.49519,7.615,7.41794,7.5209,54287.874709203,0
+NOA.US,D,20100910,000000,7.55509,7.68368,7.50376,7.59806,65522.578459873,0
+NOA.US,D,20100913,000000,7.6491,7.65817,7.40099,7.44375,151458.42080782,0
+NOA.US,D,20100914,000000,7.41794,7.42631,7.33182,7.33182,76909.513968683,0
+NOA.US,D,20100915,000000,7.28924,7.28924,7.08341,7.13466,171969.1130211,0
+NOA.US,D,20100916,000000,7.07474,7.13466,7.01483,7.10084,73821.239035233,0
+NOA.US,D,20100917,000000,7.16903,7.20352,7.05769,7.07474,186409.81759819,0
+NOA.US,D,20100920,000000,7.08341,7.22914,7.0235,7.18648,124098.31435666,0
+NOA.US,D,20100921,000000,7.19475,7.31526,7.14352,7.28067,207193.51209774,0
+NOA.US,D,20100922,000000,7.2724,7.35793,7.23792,7.2724,171284.07010947,0
+NOA.US,D,20100923,000000,7.28924,7.3663,7.28067,7.33182,139261.61234571,0
+NOA.US,D,20100924,000000,7.37497,7.42631,7.1779,7.2121,521180.64716525,0
+NOA.US,D,20100927,000000,7.20352,7.20352,7.03207,7.05769,381846.97845403,0
+NOA.US,D,20100928,000000,7.03207,7.10084,6.90319,6.99768,237224.77846504,0
+NOA.US,D,20100929,000000,6.98911,7.04902,6.92881,6.99768,169147.7511036,0
+NOA.US,D,20100930,000000,7.01483,7.05769,6.92881,6.98911,196698.65469162,0
+NOA.US,D,20101001,000000,7.01483,7.16057,6.94635,6.98911,109466.81264271,0
+NOA.US,D,20101004,000000,6.98045,6.98911,6.66317,6.7147,470700.59616631,0
+NOA.US,D,20101005,000000,6.75735,7.0235,6.75735,6.95492,288028.57566964,0
+NOA.US,D,20101006,000000,6.97197,7.04902,6.92063,6.9634,131417.61728799,0
+NOA.US,D,20101007,000000,7.01483,7.01483,6.65449,6.80023,152174.92494946,0
+NOA.US,D,20101008,000000,6.76613,7.08341,6.73174,6.98911,285573.58485004,0
+NOA.US,D,20101011,000000,6.95492,7.20352,6.88615,7.16057,206361.3118199,0
+NOA.US,D,20101012,000000,7.15199,7.44375,7.08341,7.39202,164445.81953387,0
+NOA.US,D,20101013,000000,7.42631,7.64101,7.37497,7.52917,157556.82503888,0
+NOA.US,D,20101014,000000,7.58101,7.71816,7.52917,7.69225,352738.23654104,0
+NOA.US,D,20101015,000000,7.78664,7.88972,7.70092,7.72683,143883.36852281,0
+NOA.US,D,20101018,000000,7.74399,7.88972,7.69225,7.87227,98082.921769066,0
+NOA.US,D,20101019,000000,7.75216,7.88972,7.615,7.7093,159611.95377376,0
+NOA.US,D,20101020,000000,7.69225,7.96676,7.64101,7.88074,148867.4362843,0
+NOA.US,D,20101021,000000,7.92361,7.97524,7.67531,7.84646,161974.59066008,0
+NOA.US,D,20101022,000000,7.89838,7.93228,7.72683,7.75216,116330.43517801,0
+NOA.US,D,20101025,000000,7.80389,7.90657,7.56347,7.6491,129113.84334816,0
+NOA.US,D,20101026,000000,7.615,7.75216,7.615,7.6491,152865.04225303,0
+NOA.US,D,20101027,000000,7.60652,7.64101,7.46089,7.54681,288923.69840749,0
+NOA.US,D,20101028,000000,7.6491,7.70092,7.35793,7.51233,107366.01438039,0
+NOA.US,D,20101029,000000,7.49519,7.56347,7.40936,7.42631,45037.258206279,0
+NOA.US,D,20101101,000000,7.50376,7.7093,7.39202,7.45222,77169.322835908,0
+NOA.US,D,20101102,000000,7.50376,7.57215,7.43508,7.5209,226664.96884212,0
+NOA.US,D,20101103,000000,7.31526,7.48641,7.3062,7.38355,718684.10041824,0
+NOA.US,D,20101104,000000,7.40936,7.73512,7.40099,7.69225,729325.10031217,0
+NOA.US,D,20101105,000000,7.71816,8.15546,7.67531,8.15546,232202.14532483,0
+NOA.US,D,20101108,000000,8.16384,8.31823,8.05249,8.24956,218735.72399985,0
+NOA.US,D,20101109,000000,8.32711,8.3876,8.06096,8.23231,206440.47233414,0
+NOA.US,D,20101110,000000,8.23231,8.42958,8.18926,8.27538,152733.10806264,0
+NOA.US,D,20101111,000000,8.18926,8.4552,8.13811,8.36208,144161.44520101,0
+NOA.US,D,20101112,000000,8.37874,8.37874,8.06096,8.14699,114397.09184965,0
+NOA.US,D,20101115,000000,8.18098,8.43845,8.18098,8.37105,109681.96686088,0
+NOA.US,D,20101116,000000,8.30986,8.40485,8.02687,8.22354,253941.85526549,0
+NOA.US,D,20101117,000000,8.22354,8.33597,7.52917,7.9838,400123.92333622,0
+NOA.US,D,20101118,000000,8.03535,8.25823,8.03535,8.15546,140368.84466657,0
+NOA.US,D,20101119,000000,8.14699,8.15546,7.92361,8.12107,464525.06117779,0
+NOA.US,D,20101122,000000,8.12974,8.12974,7.94973,8.06945,141532.91017715,0
+NOA.US,D,20101123,000000,8.00944,8.00944,7.84646,7.89838,271845.32490106,0
+NOA.US,D,20101124,000000,7.94095,8.12974,7.94095,8.12974,170619.32476561,0
+NOA.US,D,20101126,000000,8.12107,8.21517,7.93228,7.96676,78750.50336378,0
+NOA.US,D,20101129,000000,7.94973,8.00086,7.80389,7.9838,203499.35476689,0
+NOA.US,D,20101130,000000,7.89838,7.99268,7.7093,7.96676,233356.06205154,0
+NOA.US,D,20101201,000000,8.00086,8.30986,7.94973,8.30158,390014.71971739,0
+NOA.US,D,20101202,000000,8.33597,8.64429,8.33597,8.43845,354236.19704114,0
+NOA.US,D,20101203,000000,8.3876,8.48102,8.31823,8.44713,129608.08912291,0
+NOA.US,D,20101206,000000,8.42082,8.49807,8.19802,8.26671,319090.95847874,0
+NOA.US,D,20101207,000000,8.33597,8.71405,8.33597,8.47294,232688.2720725,0
+NOA.US,D,20101208,000000,8.4889,8.8321,8.23231,8.60123,168670.75826142,0
+NOA.US,D,20101209,000000,8.5758,8.9252,8.46417,8.8321,358831.56638016,0
+NOA.US,D,20101210,000000,8.82264,9.13449,8.72134,9.09834,303837.33631319,0
+NOA.US,D,20101213,000000,9.19263,9.27747,8.99724,9.03123,182908.48716099,0
+NOA.US,D,20101214,000000,9.03882,9.10602,8.91043,9.01478,72973.815581592,0
+NOA.US,D,20101215,000000,8.97064,9.03123,8.63621,8.65365,108363.6398354,0
+NOA.US,D,20101216,000000,8.65365,8.6698,8.41175,8.43845,484595.29617086,0
+NOA.US,D,20101217,000000,8.4889,8.79663,8.42958,8.79663,396588.08703383,0
+NOA.US,D,20101220,000000,8.89338,8.91043,8.48102,8.77997,349203.41511705,0
+NOA.US,D,20101221,000000,8.80599,8.98768,8.77169,8.86924,606923.66261957,0
+NOA.US,D,20101222,000000,8.89338,9.74896,8.86924,9.56075,525372.09490602,0
+NOA.US,D,20101223,000000,9.43265,10.2742,9.37255,10.1007,1681306.3998355,0
+NOA.US,D,20101227,000000,10.1352,10.2742,10.1194,10.2406,260778.07608434,0
+NOA.US,D,20101228,000000,10.282,10.3737,10.0258,10.1953,385169.69029501,0
+NOA.US,D,20101229,000000,10.2899,10.7875,10.1953,10.6693,788121.06481907,0
+NOA.US,D,20101230,000000,10.694,10.7284,10.4279,10.488,164651.83984655,0
+NOA.US,D,20101231,000000,10.4643,10.6091,10.4643,10.5166,130129.73661414,0
+NOA.US,D,20110103,000000,10.6752,10.8663,10.556,10.7284,207220.9138142,0
+NOA.US,D,20110104,000000,10.7618,10.7708,10.4722,10.6239,424422.141692,0
+NOA.US,D,20110105,000000,10.6239,10.754,10.4643,10.6752,655039.04697541,0
+NOA.US,D,20110106,000000,10.6752,10.7194,10.5402,10.5402,308579.86301843,0
+NOA.US,D,20110107,000000,10.4643,10.4978,10.0565,10.3243,410605.58732329,0
+NOA.US,D,20110110,000000,10.3146,10.3243,10.1007,10.2406,226453.8741375,0
+NOA.US,D,20110111,000000,10.2899,10.7194,10.2662,10.6239,254704.02893458,0
+NOA.US,D,20110112,000000,10.685,10.7461,10.6338,10.6693,259003.05378444,0
+NOA.US,D,20110113,000000,10.7194,10.7974,10.6416,10.7618,177132.81425718,0
+NOA.US,D,20110114,000000,10.7017,10.7382,10.2742,10.5727,237686.5481314,0
+NOA.US,D,20110118,000000,10.5402,10.7017,10.4367,10.5244,140340.42807172,0
+NOA.US,D,20110119,000000,10.48,10.5244,9.95791,10.0121,126293.49630903,0
+NOA.US,D,20110120,000000,10.0121,10.0121,9.50262,9.85242,309705.36315026,0
+NOA.US,D,20110121,000000,9.89675,10.0395,9.7588,9.81694,143187.16194893,0
+NOA.US,D,20110124,000000,9.83468,9.86128,9.68294,9.79132,144231.47180976,0
+NOA.US,D,20110125,000000,9.70658,9.70658,9.41,9.60608,342942.63034398,0
+NOA.US,D,20110126,000000,10.2662,10.348,9.97662,10.0395,412515.58844875,0
+NOA.US,D,20110127,000000,10.1588,10.7974,10.0199,10.48,587547.60444361,0
+NOA.US,D,20110128,000000,10.0328,10.3146,9.71446,9.87901,486517.47583697,0
+NOA.US,D,20110131,000000,9.95791,10.2899,9.87901,10.282,413616.73149928,0
+NOA.US,D,20110201,000000,10.4466,10.6338,10.2662,10.3658,492505.25832378,0
+NOA.US,D,20110202,000000,10.1194,10.2406,9.73319,9.84256,704408.82101833,0
+NOA.US,D,20110203,000000,9.80906,9.91254,9.43265,9.86128,482112.90363481,0
+NOA.US,D,20110204,000000,9.7588,9.9056,9.54498,9.64747,162494.20839452,0
+NOA.US,D,20110207,000000,9.58834,10.0199,9.58834,9.89675,144645.5421919,0
+NOA.US,D,20110208,000000,9.89675,9.89675,9.51149,9.66618,193090.76202373,0
+NOA.US,D,20110209,000000,9.62973,9.74896,9.57061,9.67505,292063.73213871,0
+NOA.US,D,20110210,000000,9.66618,9.91254,9.55287,9.91254,178537.40594562,0
+NOA.US,D,20110211,000000,9.97662,10.1865,9.83468,10.0859,206671.86460651,0
+NOA.US,D,20110214,000000,10.0328,10.3658,9.99434,10.3066,330503.26594724,0
+NOA.US,D,20110215,000000,10.2988,10.357,10.2239,10.348,176366.58107456,0
+NOA.US,D,20110216,000000,10.3066,10.8565,10.2662,10.685,620472.28909395,0
+NOA.US,D,20110218,000000,11.1571,11.3896,11.1255,11.3532,678914.06104357,0
+NOA.US,D,20110222,000000,11.3225,11.7049,11.2259,11.3629,575658.30413294,0
+NOA.US,D,20110223,000000,11.294,11.628,11.294,11.5157,515419.18255889,0
+NOA.US,D,20110224,000000,11.7147,11.7847,11.3629,11.5245,362093.38551789,0
+NOA.US,D,20110225,000000,11.6704,11.6792,11.3965,11.3965,200183.74707462,0
+NOA.US,D,20110228,000000,11.4635,11.5413,11.2259,11.3137,174780.32615475,0
+NOA.US,D,20110301,000000,11.3816,11.4733,11.1481,11.2693,276347.32542842,0
+NOA.US,D,20110302,000000,11.2339,11.6969,11.1481,11.6891,236796.49978548,0
+NOA.US,D,20110303,000000,11.6891,11.9275,11.5512,11.9098,995179.59809125,0
+NOA.US,D,20110304,000000,11.8822,11.9709,11.8093,11.8921,115533.75564375,0
+NOA.US,D,20110307,000000,11.9177,12.2044,11.5777,11.7049,354879.62993887,0
+NOA.US,D,20110308,000000,11.6969,11.7502,11.0536,11.1324,373001.29842775,0
+NOA.US,D,20110309,000000,11.1166,11.1984,10.754,10.7974,205545.34959628,0
+NOA.US,D,20110310,000000,10.6613,10.694,10.1283,10.3737,341235.60489605,0
+NOA.US,D,20110311,000000,10.2406,10.6516,10.1352,10.3924,159635.29597667,0
+NOA.US,D,20110314,000000,10.3146,10.3737,10.0199,10.2406,214487.44306938,0
+NOA.US,D,20110315,000000,9.87901,9.94898,9.63859,9.86128,331826.66736466,0
+NOA.US,D,20110316,000000,9.84256,10.3835,9.79921,9.91254,297858.68773187,0
+NOA.US,D,20110317,000000,10.0662,10.547,10.0121,10.488,214342.31545995,0
+NOA.US,D,20110318,000000,10.5993,10.6161,10.152,10.2052,96796.055973597,0
+NOA.US,D,20110321,000000,10.3066,10.6693,10.282,10.6613,135744.04385431,0
+NOA.US,D,20110322,000000,10.7097,10.7097,10.4466,10.5402,125505.95068025,0
+NOA.US,D,20110323,000000,10.5077,10.893,10.4367,10.5993,142212.87869683,0
+NOA.US,D,20110324,000000,10.6613,10.6613,10.282,10.5166,121022.21796386,0
+NOA.US,D,20110325,000000,10.48,10.7284,10.4367,10.5914,237991.01164768,0
+NOA.US,D,20110328,000000,10.5914,10.6239,10.2052,10.4564,235990.68634573,0
+NOA.US,D,20110329,000000,10.4101,10.6239,10.4101,10.5914,110116.33481078,0
+NOA.US,D,20110330,000000,10.6613,10.7284,10.5727,10.6516,243745.37210534,0
+NOA.US,D,20110331,000000,10.6752,10.6752,10.4002,10.5727,131392.2453283,0
+NOA.US,D,20110401,000000,10.6752,10.7284,10.5333,10.6239,167426.51735824,0
+NOA.US,D,20110404,000000,10.6516,10.6752,10.3658,10.3924,173627.42430643,0
+NOA.US,D,20110405,000000,10.3737,10.4643,9.87014,9.91254,1132877.2828417,0
+NOA.US,D,20110406,000000,10.0485,10.3924,10.0258,10.348,591620.31141303,0
+NOA.US,D,20110407,000000,10.3411,10.3411,10.0929,10.1865,198810.6166162,0
+NOA.US,D,20110408,000000,10.2662,10.357,9.91254,9.95791,346464.25834894,0
+NOA.US,D,20110411,000000,9.93224,10.0395,9.64747,9.68982,555228.80219067,0
+NOA.US,D,20110412,000000,9.61396,9.61396,8.78913,9.29373,982264.25573073,0
+NOA.US,D,20110413,000000,9.42477,9.47502,9.20032,9.36466,144550.14362347,0
+NOA.US,D,20110414,000000,9.3558,9.61396,9.28594,9.55287,181466.34497222,0
+NOA.US,D,20110415,000000,9.55287,9.77753,9.48291,9.71446,167696.47500933,0
+NOA.US,D,20110418,000000,9.49276,9.68294,9.39127,9.63859,160803.42100079,0
+NOA.US,D,20110419,000000,9.66618,9.66618,9.24298,9.59819,258147.51130369,0
+NOA.US,D,20110420,000000,9.76768,10.0258,9.67505,9.72432,155746.28199541,0
+NOA.US,D,20110421,000000,9.72432,9.80906,9.60608,9.73319,133659.48364619,0
+NOA.US,D,20110425,000000,9.66618,9.82581,9.46715,9.59819,178538.42082401,0
+NOA.US,D,20110426,000000,9.59819,9.64747,9.40113,9.51149,544136.18141426,0
+NOA.US,D,20110427,000000,9.5371,9.57948,9.37255,9.44152,113870.36996649,0
+NOA.US,D,20110428,000000,9.33619,9.77753,9.26762,9.77753,177428.14386798,0
+NOA.US,D,20110429,000000,9.76768,9.86128,9.63859,9.77753,91760.229414353,0
+NOA.US,D,20110502,000000,9.80906,9.94007,9.76768,9.83468,248705.08278551,0
+NOA.US,D,20110503,000000,9.73319,9.98538,9.73319,9.89675,622941.48821097,0
+NOA.US,D,20110504,000000,9.9056,9.9056,9.55287,9.85242,424117.67817572,0
+NOA.US,D,20110505,000000,9.57061,9.68982,9.18474,9.36466,416522.32832297,0
+NOA.US,D,20110506,000000,9.58834,9.74205,9.17017,9.5371,264571.69149717,0
+NOA.US,D,20110509,000000,9.57061,9.76768,9.52923,9.70658,111080.46927899,0
+NOA.US,D,20110510,000000,9.67505,9.80906,9.61396,9.74896,65644.363866385,0
+NOA.US,D,20110511,000000,9.70658,9.74896,9.54498,9.56075,189313.3846651,0
+NOA.US,D,20110512,000000,9.47502,9.48291,9.23519,9.41,124399.73323778,0
+NOA.US,D,20110513,000000,9.41788,9.41788,9.04641,9.21756,114865.96566471,0
+NOA.US,D,20110516,000000,9.13449,9.39127,8.6101,8.6698,318321.68066094,0
+NOA.US,D,20110517,000000,8.5758,8.87781,8.42958,8.72134,391352.32943223,0
+NOA.US,D,20110518,000000,8.35332,8.35332,6.48314,6.52601,2463934.9428208,0
+NOA.US,D,20110519,000000,6.20005,6.62888,6.13148,6.51762,1837849.3613651,0
+NOA.US,D,20110520,000000,6.55172,6.86052,6.32016,6.68898,2484537.9889674,0
+NOA.US,D,20110523,000000,6.56917,6.94635,6.50866,6.89462,641689.336665,0
+NOA.US,D,20110524,000000,6.87787,7.22087,6.87787,7.1779,572579.16310498,0
+NOA.US,D,20110525,000000,7.16057,7.67531,7.16057,7.58101,817657.07053323,0
+NOA.US,D,20110526,000000,7.59806,8.14699,7.53765,8.1126,1310165.3734921,0
+NOA.US,D,20110527,000000,8.13811,8.29322,8.08708,8.15546,371355.16568307,0
+NOA.US,D,20110531,000000,8.24956,8.24956,7.85543,8.06945,645984.3020013,0
+NOA.US,D,20110601,000000,8.14699,8.14699,7.50376,7.56347,579829.45430595,0
+NOA.US,D,20110602,000000,7.40099,7.58101,7.20352,7.25505,519031.13474034,0
+NOA.US,D,20110603,000000,6.70613,7.28924,6.65449,7.13466,762568.45677622,0
+NOA.US,D,20110606,000000,6.72327,6.72327,6.3717,6.41436,867339.42711952,0
+NOA.US,D,20110607,000000,6.50028,6.6203,6.39752,6.40608,298994.33664759,0
+NOA.US,D,20110608,000000,6.24321,6.43998,6.1231,6.26883,651991.36717747,0
+NOA.US,D,20110609,000000,6.29465,6.4318,6.25149,6.38875,460560.94619586,0
+NOA.US,D,20110610,000000,6.38017,6.41436,6.13148,6.14881,452416.54713541,0
+NOA.US,D,20110613,000000,6.1231,6.14034,5.9345,5.98564,610104.29148629,0
+NOA.US,D,20110614,000000,6.09729,6.25149,6.01146,6.2172,372229.99085318,0
+NOA.US,D,20110615,000000,6.2172,6.3456,6.15739,6.25149,894342.29637826,0
+NOA.US,D,20110616,000000,6.22586,6.40608,6.16566,6.35456,595239.36774319,0
+NOA.US,D,20110617,000000,6.41436,6.55172,6.39752,6.4318,701926.42848228,0
+NOA.US,D,20110620,000000,6.36323,6.52601,6.36323,6.43998,639163.30435828,0
+NOA.US,D,20110621,000000,6.48314,6.63754,6.38017,6.52601,1196464.4882164,0
+NOA.US,D,20110622,000000,6.50028,6.59448,6.35456,6.50866,552479.49663867,0
+NOA.US,D,20110623,000000,6.38875,6.38875,5.99431,6.1231,510117.45786209,0
+NOA.US,D,20110624,000000,6.13148,6.22586,5.98564,5.98564,272605.46881336,0
+NOA.US,D,20110627,000000,6.30292,6.30292,5.89124,5.96869,260038.22973978,0
+NOA.US,D,20110628,000000,6.04614,6.29465,6.04614,6.22586,494114.8554465,0
+NOA.US,D,20110629,000000,6.41436,6.50866,6.32016,6.45733,536863.56288876,0
+NOA.US,D,20110630,000000,6.50028,6.63754,6.38875,6.56917,520099.80168247,0
+NOA.US,D,20110701,000000,6.56917,6.69745,6.43998,6.54325,80500.153703992,0
+NOA.US,D,20110705,000000,6.56019,6.64631,6.45733,6.55172,205530.12642047,0
+NOA.US,D,20110706,000000,6.53438,6.53438,6.31198,6.4318,224664.64354017,0
+NOA.US,D,20110707,000000,6.55172,6.70613,6.4318,6.6203,207357.92239653,0
+NOA.US,D,20110708,000000,6.51762,6.58601,6.43998,6.56019,132942.97950454,0
+NOA.US,D,20110711,000000,6.50866,6.51762,6.28577,6.32016,226814.1559651,0
+NOA.US,D,20110712,000000,6.26006,6.33751,6.19169,6.26006,82035.664704423,0
+NOA.US,D,20110713,000000,6.28577,6.54325,6.28577,6.30292,182516.74410337,0
+NOA.US,D,20110714,000000,6.47467,6.51762,6.16566,6.19169,206679.98363361,0
+NOA.US,D,20110715,000000,6.32016,6.33751,6.18281,6.20863,185012.33005847,0
+NOA.US,D,20110718,000000,6.17424,6.17424,5.96869,6.00298,303800.80069124,0
+NOA.US,D,20110719,000000,6.08851,6.10596,5.74532,5.80562,387839.83533277,0
+NOA.US,D,20110720,000000,5.84022,5.84022,5.59121,5.67674,822332.61526488,0
+NOA.US,D,20110721,000000,5.83134,5.95155,5.6258,5.65102,1044235.7747124,0
+NOA.US,D,20110722,000000,5.65102,5.78867,5.60865,5.60865,1110360.1760562,0
+NOA.US,D,20110725,000000,5.58264,5.72837,5.56559,5.61693,521953.98449661,0
+NOA.US,D,20110726,000000,5.6258,5.66866,5.57417,5.60865,218960.0121235,0
+NOA.US,D,20110727,000000,5.54835,5.59999,5.32537,5.33414,310044.33253172,0
+NOA.US,D,20110728,000000,5.30803,5.42844,5.26546,5.27383,352106.98218396,0
+NOA.US,D,20110729,000000,5.27383,5.32537,5.10238,5.21402,275461.33659605,0
+NOA.US,D,20110801,000000,5.21402,5.29974,4.94818,5.0685,287738.32045078,0
+NOA.US,D,20110802,000000,5.01666,5.11115,4.83674,4.87093,338148.34484098,0
+NOA.US,D,20110803,000000,4.87093,4.93124,4.68233,4.81103,321282.08091756,0
+NOA.US,D,20110804,000000,4.81103,4.81103,4.41659,4.42476,948699.18281781,0
+NOA.US,D,20110805,000000,4.69081,5.09401,4.45946,4.92236,589716.3995579,0
+NOA.US,D,20110808,000000,4.80235,4.81103,4.31362,4.33924,589911.25620832,0
+NOA.US,D,20110809,000000,4.40762,4.56232,4.07349,4.27046,409045.71924156,0
+NOA.US,D,20110810,000000,4.34751,4.35658,4.09073,4.14198,293822.51638441,0
+NOA.US,D,20110811,000000,4.28791,4.51906,4.08197,4.46802,236330.67060557,0
+NOA.US,D,20110812,000000,4.48507,4.54508,4.25371,4.37363,299115.10717572,0
+NOA.US,D,20110815,000000,4.42476,5.26546,4.42476,5.19678,482910.59804746,0
+NOA.US,D,20110816,000000,5.1282,5.17106,4.87093,4.96514,454795.42207593,0
+NOA.US,D,20110817,000000,4.99105,5.14545,4.81103,4.84541,263035.16561834,0
+NOA.US,D,20110818,000000,4.75949,4.76815,4.50241,4.56232,288980.53159719,0
+NOA.US,D,20110819,000000,4.5707,4.73338,4.35658,4.37363,621711.45560521,0
+NOA.US,D,20110822,000000,4.61385,4.66519,4.1938,4.32239,210255.4001931,0
+NOA.US,D,20110823,000000,4.33924,4.62203,4.27924,4.56232,225476.54625025,0
+NOA.US,D,20110824,000000,4.54508,4.75102,4.4765,4.71663,284414.59373141,0
+NOA.US,D,20110825,000000,4.71663,4.7253,4.39905,4.51059,292362.10638466,0
+NOA.US,D,20110826,000000,4.45068,4.76815,4.34751,4.73338,142727.42203935,0
+NOA.US,D,20110829,000000,4.77663,5.23964,4.76815,5.1282,418328.81185289,0
+NOA.US,D,20110830,000000,5.08553,5.27383,4.9739,5.11115,266628.84998881,0
+NOA.US,D,20110831,000000,5.19678,5.61693,5.11115,5.3767,557614.7812799,0
+NOA.US,D,20110901,000000,5.40263,5.44548,4.9394,4.9739,252272.3803179,0
+NOA.US,D,20110902,000000,4.76815,4.88827,4.69938,4.83674,203290.28981905,0
+NOA.US,D,20110906,000000,4.62203,4.85378,4.50241,4.84541,324108.517227,0
+NOA.US,D,20110907,000000,4.9394,5.27383,4.91369,5.21402,163155.90910324,0
+NOA.US,D,20110908,000000,5.21402,5.29974,4.94818,5.05972,203468.90841526,0
+NOA.US,D,20110909,000000,4.94818,5.04257,4.631,4.68233,116798.29411469,0
+NOA.US,D,20110912,000000,4.631,4.79377,4.54508,4.77663,108501.66329611,0
+NOA.US,D,20110913,000000,4.80235,4.92236,4.69938,4.86225,83467.658109318,0
+NOA.US,D,20110914,000000,4.93124,5.10238,4.7253,4.99105,69544.54150991,0
+NOA.US,D,20110915,000000,5.08553,5.20525,4.87093,5.16259,117081.44518483,0
+NOA.US,D,20110916,000000,5.11972,5.21402,4.95695,5.02542,88077.235745773,0
+NOA.US,D,20110919,000000,4.88827,5.3767,4.74234,5.30803,295917.2253764,0
+NOA.US,D,20110920,000000,5.35118,5.4372,5.23107,5.25698,754550.91751422,0
+NOA.US,D,20110921,000000,5.22231,5.32537,4.8794,4.94818,588446.78669502,0
+NOA.US,D,20110922,000000,4.75102,4.8794,4.41659,4.50241,191411.13829225,0
+NOA.US,D,20110923,000000,4.40762,4.59631,4.39905,4.51059,149704.71095406,0
+NOA.US,D,20110926,000000,4.60498,5.07647,4.36506,5.00819,190042.06734739,0
+NOA.US,D,20110927,000000,5.17106,5.45405,5.02542,5.17106,446702.78181325,0
+NOA.US,D,20110928,000000,5.17106,5.35985,4.93124,5.08553,299541.3560985,0
+NOA.US,D,20110929,000000,5.24832,5.44548,5.01666,5.14545,164047.98720593,0
+NOA.US,D,20110930,000000,5.04257,5.16259,4.8794,4.99105,255419.51819784,0
+NOA.US,D,20111003,000000,4.92236,5.02542,4.20218,4.20218,306577.5079597,0
+NOA.US,D,20111004,000000,4.07349,4.34751,4.03053,4.27924,215176.54549456,0
+NOA.US,D,20111005,000000,4.32239,4.58803,4.28791,4.5366,267139.33381777,0
+NOA.US,D,20111006,000000,4.51906,4.69938,4.46802,4.65662,59375.460066214,0
+NOA.US,D,20111007,000000,4.7253,4.79377,4.54508,4.58803,93649.932972054,0
+NOA.US,D,20111010,000000,4.68233,4.75949,4.51906,4.61385,61229.642880349,0
+NOA.US,D,20111011,000000,4.51906,4.69938,4.51906,4.64794,74264.740890613,0
+NOA.US,D,20111012,000000,4.74234,4.90522,4.69938,4.83674,54494.909900272,0
+NOA.US,D,20111013,000000,4.75102,5.05972,4.69938,5.0338,54387.332791187,0
+NOA.US,D,20111014,000000,5.09401,5.16259,5.07647,5.11972,87748.415148192,0
+NOA.US,D,20111017,000000,5.11115,5.18811,5.00819,5.07647,56452.610309942,0
+NOA.US,D,20111018,000000,4.99105,5.18811,4.93124,5.11972,72805.345769251,0
+NOA.US,D,20111019,000000,5.10238,5.20525,4.81949,4.91369,45255.457059612,0
+NOA.US,D,20111020,000000,4.94818,5.01666,4.75102,5.00819,36884.740118733,0
+NOA.US,D,20111021,000000,5.08553,5.19678,5.00819,5.17106,81706.844106842,0
+NOA.US,D,20111024,000000,5.18811,5.21402,5.07647,5.16259,110080.81406721,0
+NOA.US,D,20111025,000000,5.0338,5.11972,4.81949,4.91369,111134.25783353,0
+NOA.US,D,20111026,000000,4.95695,5.27383,4.81103,5.23107,143636.75307464,0
+NOA.US,D,20111027,000000,5.41977,5.90012,5.41977,5.89124,128933.19499517,0
+NOA.US,D,20111028,000000,5.8142,6.23454,5.66009,6.19169,124232.27830382,0
+NOA.US,D,20111031,000000,6.0285,6.13148,5.91707,6.0285,54839.968552055,0
+NOA.US,D,20111101,000000,5.65102,5.84848,5.60865,5.79705,83302.232932141,0
+NOA.US,D,20111102,000000,5.94288,6.57743,5.86563,6.3717,227544.86840417,0
+NOA.US,D,20111103,000000,6.59448,6.88615,6.26006,6.28577,265875.81022522,0
+NOA.US,D,20111104,000000,6.17424,6.4318,6.05422,6.38875,129160.52775398,0
+NOA.US,D,20111107,000000,6.3717,6.56917,6.29465,6.42313,114597.022892,0
+NOA.US,D,20111108,000000,6.45733,6.58601,6.45733,6.57743,105328.1385781,0
+NOA.US,D,20111109,000000,6.20863,6.47467,6.20005,6.36323,94408.047127587,0
+NOA.US,D,20111110,000000,6.48314,6.48314,6.1231,6.2172,48849.141430084,0
+NOA.US,D,20111111,000000,6.30292,6.36323,6.24321,6.27751,62776.317543043,0
+NOA.US,D,20111114,000000,6.26006,6.27751,6.03728,6.15739,42371.172682069,0
+NOA.US,D,20111115,000000,6.11433,6.29465,6.01984,6.20863,58059.162797504,0
+NOA.US,D,20111116,000000,6.11433,6.56019,6.11433,6.38017,163153.87934646,0
+NOA.US,D,20111117,000000,6.40608,6.45733,6.25149,6.28577,74080.03302407,0
+NOA.US,D,20111118,000000,6.33751,6.3456,5.84848,6.08023,155366.71747845,0
+NOA.US,D,20111121,000000,6.00298,6.00298,5.70275,5.82266,49333.238420967,0
+NOA.US,D,20111122,000000,5.77991,5.90012,5.68541,5.68541,49970.582048376,0
+NOA.US,D,20111123,000000,5.58264,5.64264,5.40263,5.50549,49562.600936563,0
+NOA.US,D,20111125,000000,5.47987,5.47987,5.22231,5.23964,27696.031197453,0
+NOA.US,D,20111128,000000,5.4372,5.67674,5.23107,5.32537,90190.212548745,0
+NOA.US,D,20111129,000000,5.38527,5.53978,5.26546,5.5314,80295.148269699,0
+NOA.US,D,20111130,000000,5.86563,6.15739,5.74532,5.9345,337424.73655063,0
+NOA.US,D,20111201,000000,5.9345,6.01146,5.80562,5.85706,56894.082408545,0
+NOA.US,D,20111202,000000,5.90012,5.99431,5.78867,5.8142,55254.038934192,0
+NOA.US,D,20111205,000000,5.91707,5.95155,5.55691,5.65102,117299.64403817,0
+NOA.US,D,20111206,000000,5.60865,5.66009,5.49701,5.56559,58865.991115642,0
+NOA.US,D,20111207,000000,5.49701,5.49701,5.14545,5.29974,120549.28463524,0
+NOA.US,D,20111208,000000,5.27383,5.35118,5.13658,5.18811,89711.1899498,0
+NOA.US,D,20111209,000000,5.29117,5.30803,5.1282,5.21402,80653.40034052,0
+NOA.US,D,20111212,000000,5.13658,5.20525,4.85378,4.98267,82781.600319305,0
+NOA.US,D,20111213,000000,5.0338,5.15392,4.75949,4.80235,87056.268087853,0
+NOA.US,D,20111214,000000,4.76815,4.76815,4.51906,4.60498,72893.640188972,0
+NOA.US,D,20111215,000000,4.73338,4.99105,4.66519,4.66519,106910.33398437,0
+NOA.US,D,20111216,000000,4.74234,4.74234,4.60498,4.631,218470.84074069,0
+NOA.US,D,20111219,000000,4.63938,4.73338,4.37363,4.42476,153117.74697153,0
+NOA.US,D,20111220,000000,4.54508,4.65662,4.48507,4.54508,124718.40505148,0
+NOA.US,D,20111221,000000,4.48507,4.57957,4.41659,4.45946,134643.91568215,0
+NOA.US,D,20111222,000000,4.45946,4.58803,4.45946,4.49375,143814.35679246,0
+NOA.US,D,20111223,000000,4.73338,6.04614,4.7253,5.94288,533299.30999153,0
+NOA.US,D,20111227,000000,5.90012,5.95155,5.52293,5.65102,192357.00494949,0
+NOA.US,D,20111228,000000,5.72837,5.77123,5.34242,5.4372,167626.44840058,0
+NOA.US,D,20111229,000000,5.44548,5.46272,5.29974,5.40263,85512.638060321,0
+NOA.US,D,20111230,000000,5.35985,5.53978,5.26546,5.52293,127695.04336229,0
+NOA.US,D,20120103,000000,5.60865,5.7198,5.46272,5.66866,119941.37248108,0
+NOA.US,D,20120104,000000,5.66009,5.67674,5.48835,5.59121,103807.85075348,0
+NOA.US,D,20120105,000000,5.47987,5.6258,5.35118,5.6258,48991.224404348,0
+NOA.US,D,20120106,000000,5.66009,5.66009,5.3767,5.41129,108755.38289301,0
+NOA.US,D,20120109,000000,5.44548,5.64264,5.41977,5.58264,53148.166279934,0
+NOA.US,D,20120110,000000,5.64264,5.74532,5.59121,5.70275,68859.498598284,0
+NOA.US,D,20120111,000000,5.59121,5.76296,5.58264,5.68541,34764.659167048,0
+NOA.US,D,20120112,000000,5.68541,5.74532,5.59121,5.6258,72052.306005657,0
+NOA.US,D,20120113,000000,5.52293,5.59121,5.4372,5.55691,50663.743987103,0
+NOA.US,D,20120117,000000,5.59121,5.68541,5.56559,5.59121,82432.482153972,0
+NOA.US,D,20120118,000000,5.59999,5.80562,5.59121,5.77123,105381.92713264,0
+NOA.US,D,20120119,000000,5.84022,5.90848,5.65102,5.79705,98942.523763359,0
+NOA.US,D,20120120,000000,5.58264,5.77123,5.57417,5.69428,39119.502328216,0
+NOA.US,D,20120123,000000,5.7198,5.8142,5.67674,5.74532,137117.17431272,0
+NOA.US,D,20120124,000000,5.65102,5.9345,5.60865,5.75419,107971.89677779,0
+NOA.US,D,20120125,000000,5.72837,5.78867,5.57417,5.73723,47287.243591576,0
+NOA.US,D,20120126,000000,5.74532,5.77123,5.52293,5.66009,115665.68983414,0
+NOA.US,D,20120127,000000,5.67674,5.80562,5.59121,5.64264,112214.08843793,0
+NOA.US,D,20120130,000000,5.58264,5.64264,5.47129,5.54835,166590.25756685,0
+NOA.US,D,20120131,000000,5.65102,5.7198,5.41129,5.45405,164914.69334894,0
+NOA.US,D,20120201,000000,5.52293,5.54835,5.30803,5.33414,89810.648031784,0
+NOA.US,D,20120202,000000,5.32537,5.41129,5.20525,5.29117,175179.17336106,0
+NOA.US,D,20120203,000000,4.99105,5.11972,4.73338,4.7851,261975.6325817,0
+NOA.US,D,20120206,000000,4.80235,4.80235,4.69081,4.75102,241169.61075762,0
+NOA.US,D,20120207,000000,4.7253,4.7851,4.69938,4.73338,228499.86896689,0
+NOA.US,D,20120208,000000,4.77663,4.77663,4.51906,4.58803,127528.60330673,0
+NOA.US,D,20120209,000000,4.69081,4.75949,4.51906,4.68233,163703.94343254,0
+NOA.US,D,20120210,000000,4.63938,4.69081,4.56232,4.57957,58823.366223363,0
+NOA.US,D,20120213,000000,4.67366,4.69938,4.5366,4.56232,79636.492196149,0
+NOA.US,D,20120214,000000,4.60498,4.61385,4.45946,4.50241,91253.805098944,0
+NOA.US,D,20120215,000000,4.52822,4.52822,4.33924,4.35658,113763.80773579,0
+NOA.US,D,20120216,000000,4.33924,4.4765,4.33924,4.40762,105919.81267807,0
+NOA.US,D,20120217,000000,4.45946,4.55336,4.41659,4.46802,90856.987649394,0
+NOA.US,D,20120221,000000,4.45946,4.70804,4.4421,4.65662,177744.78592491,0
+NOA.US,D,20120222,000000,4.68233,4.68233,4.58803,4.64794,96560.604187675,0
+NOA.US,D,20120223,000000,4.66519,4.83674,4.631,4.83674,114029.70587334,0
+NOA.US,D,20120224,000000,4.91369,4.91369,4.75102,4.79377,115664.67495575,0
+NOA.US,D,20120227,000000,4.77663,4.83674,4.68233,4.77663,98551.795584135,0
+NOA.US,D,20120228,000000,4.80235,5.08553,4.76815,4.94818,149116.08148926,0
+NOA.US,D,20120229,000000,4.96514,5.0685,4.88827,4.99941,175455.22028249,0
+NOA.US,D,20120301,000000,5.0685,5.17106,4.9739,5.08553,187013.67023881,0
+NOA.US,D,20120302,000000,4.94818,5.1282,4.94818,5.01666,111967.47298975,0
+NOA.US,D,20120305,000000,5.0338,5.10238,4.90522,4.90522,147221.30353962,0
+NOA.US,D,20120306,000000,4.62203,4.62203,4.17626,4.21943,382129.11464578,0
+NOA.US,D,20120307,000000,4.20218,4.29628,3.91042,3.91042,224067.89504827,0
+NOA.US,D,20120308,000000,3.92727,4.14198,3.83316,4.14198,274239.42301738,0
+NOA.US,D,20120309,000000,4.16739,4.31362,4.12503,4.26208,137109.05528562,0
+NOA.US,D,20120312,000000,4.28791,4.28791,4.00471,4.04788,60980.997675388,0
+NOA.US,D,20120313,000000,4.03053,4.09921,3.92727,3.96206,86460.534474335,0
+NOA.US,D,20120314,000000,3.92727,3.99614,3.87623,3.93643,68412.952107742,0
+NOA.US,D,20120315,000000,3.94461,3.99614,3.84184,3.96206,80300.222661637,0
+NOA.US,D,20120316,000000,3.94461,4.10779,3.94461,4.05615,63782.062025149,0
+NOA.US,D,20120319,000000,4.09073,4.23627,3.98797,4.15064,76049.911974391,0
+NOA.US,D,20120320,000000,4.15942,4.15942,3.90185,3.96206,54753.703889109,0
+NOA.US,D,20120321,000000,3.93643,3.94461,3.77326,3.91908,75703.838444221,0
+NOA.US,D,20120322,000000,3.90185,4.01338,3.90185,3.93643,108686.37116266,0
+NOA.US,D,20120323,000000,3.979,4.2277,3.91908,4.07349,78412.548860711,0
+NOA.US,D,20120326,000000,4.12503,4.27046,4.07349,4.09073,60991.146459264,0
+NOA.US,D,20120327,000000,4.17626,4.48507,4.17626,4.29628,324993.49118099,0
+NOA.US,D,20120328,000000,4.27046,4.30505,3.99614,4.07349,201068.7210286,0
+NOA.US,D,20120329,000000,4.07349,4.08197,4.03901,4.08197,87841.78395985,0
+NOA.US,D,20120330,000000,4.09073,4.21035,4.04788,4.20218,149920.88005061,0
+NOA.US,D,20120402,000000,4.18483,4.27046,4.17626,4.20218,63642.008807661,0
+NOA.US,D,20120403,000000,4.18483,4.21035,4.03901,4.09921,40338.371271717,0
+NOA.US,D,20120404,000000,4.05615,4.05615,3.91042,3.91042,37035.956998485,0
+NOA.US,D,20120405,000000,3.94461,3.99614,3.85898,3.95328,40758.530924181,0
+NOA.US,D,20120409,000000,3.89327,3.95328,3.7645,3.79041,151638.05428242,0
+NOA.US,D,20120410,000000,3.79041,3.81632,3.67049,3.71325,47521.680499111,0
+NOA.US,D,20120411,000000,3.70478,3.80715,3.6359,3.66162,224455.57859232,0
+NOA.US,D,20120412,000000,3.67049,3.75602,3.64468,3.7303,220822.31396474,0
+NOA.US,D,20120413,000000,3.7303,3.75602,3.64468,3.67049,86226.0975668,0
+NOA.US,D,20120416,000000,3.71325,3.74764,3.64468,3.65344,104732.40496459,0
+NOA.US,D,20120417,000000,3.68754,3.71325,3.48988,3.55904,241136.11977083,0
+NOA.US,D,20120418,000000,3.55058,3.59304,3.43027,3.55904,63235.042574236,0
+NOA.US,D,20120419,000000,3.53303,3.58467,3.44751,3.46426,62303.384214424,0
+NOA.US,D,20120420,000000,3.51599,3.60171,3.43884,3.43884,63995.186486544,0
+NOA.US,D,20120423,000000,3.41321,3.41321,3.31025,3.37863,95616.767287212,0
+NOA.US,D,20120424,000000,3.37036,3.3873,3.33617,3.35282,51571.045265612,0
+NOA.US,D,20120425,000000,3.40435,3.48199,3.40435,3.43027,135596.88648811,0
+NOA.US,D,20120426,000000,3.43027,3.49875,3.37863,3.42179,62383.559607043,0
+NOA.US,D,20120427,000000,3.42179,3.49875,3.3873,3.44751,92047.439998042,0
+NOA.US,D,20120430,000000,3.46426,3.46426,3.36188,3.36188,145034.24061435,0
+NOA.US,D,20120501,000000,3.36188,3.48199,3.36188,3.42179,55370.749948766,0
+NOA.US,D,20120502,000000,3.41321,3.42179,3.31882,3.3873,63333.485777832,0
+NOA.US,D,20120503,000000,3.37863,3.42179,3.28443,3.30147,48141.771193931,0
+NOA.US,D,20120504,000000,3.28443,3.30147,3.25015,3.28443,52940.116210477,0
+NOA.US,D,20120507,000000,3.25862,3.26738,3.09574,3.12116,72872.327742832,0
+NOA.US,D,20120508,000000,3.07021,3.0787,2.94124,3.01839,101765.91543764,0
+NOA.US,D,20120509,000000,2.9843,3.19881,2.96725,3.1387,86092.133619638,0
+NOA.US,D,20120510,000000,3.18156,3.233,3.03583,3.03583,51282.819803536,0
+NOA.US,D,20120511,000000,3.03583,3.09574,2.97563,2.97563,43016.635336579,0
+NOA.US,D,20120514,000000,2.92419,2.97563,2.76988,2.82153,88184.812854858,0
+NOA.US,D,20120515,000000,2.78703,2.86438,2.63272,2.66692,70629.446506248,0
+NOA.US,D,20120516,000000,2.6415,2.79589,2.53833,2.54691,62733.692650763,0
+NOA.US,D,20120517,000000,2.61549,2.6415,2.47842,2.47842,90359.697239473,0
+NOA.US,D,20120518,000000,2.46128,2.52986,2.33259,2.38414,165851.42610068,0
+NOA.US,D,20120521,000000,2.35821,2.487,2.14401,2.22096,150444.55729862,0
+NOA.US,D,20120522,000000,2.19514,2.37565,2.04103,2.10074,224032.3743047,0
+NOA.US,D,20120523,000000,2.08399,2.10074,1.91265,2.01521,378085.83914961,0
+NOA.US,D,20120524,000000,2.10961,2.17789,1.98064,2.12676,158560.5397642,0
+NOA.US,D,20120525,000000,2.10961,2.24667,2.10961,2.15238,208835.58532886,0
+NOA.US,D,20120529,000000,2.42689,2.88153,2.40945,2.75294,292972.04829561,0
+NOA.US,D,20120530,000000,2.74447,2.76988,2.6415,2.74447,76990.704239691,0
+NOA.US,D,20120531,000000,2.75294,2.80408,2.59824,2.59824,132559.35547404,0
+NOA.US,D,20120601,000000,2.56425,2.57262,2.44374,2.55558,63282.741858452,0
+NOA.US,D,20120604,000000,2.56425,2.56425,2.38414,2.38414,51135.662437335,0
+NOA.US,D,20120605,000000,2.3926,2.55558,2.32403,2.35821,111627.4887299,0
+NOA.US,D,20120606,000000,2.46128,2.52986,2.31545,2.40138,114387.95794416,0
+NOA.US,D,20120607,000000,2.40138,2.57262,2.36678,2.3926,229483.28612447,0
+NOA.US,D,20120608,000000,2.27268,2.43546,2.26382,2.28954,177073.9513107,0
+NOA.US,D,20120611,000000,2.35821,2.44374,2.16104,2.25544,122462.33039586,0
+NOA.US,D,20120612,000000,2.28954,2.28954,2.19514,2.2042,224916.33338029,0
+NOA.US,D,20120613,000000,2.21277,2.28954,2.17789,2.24667,101237.16379771,0
+NOA.US,D,20120614,000000,2.19514,2.43546,2.19514,2.37565,157326.44764489,0
+NOA.US,D,20120615,000000,2.37565,2.47842,2.37565,2.44374,76199.099097367,0
+NOA.US,D,20120618,000000,2.41831,2.50395,2.31545,2.31545,133363.13915701,0
+NOA.US,D,20120619,000000,2.34984,2.36678,2.18666,2.2985,903827.34978872,0
+NOA.US,D,20120620,000000,2.25544,2.32403,2.22963,2.2985,174716.38881633,0
+NOA.US,D,20120621,000000,2.26382,2.28106,2.2042,2.24667,99130.276265064,0
+NOA.US,D,20120622,000000,2.22963,2.28954,2.18666,2.2042,291591.81368848,0
+NOA.US,D,20120625,000000,2.16982,2.16982,2.07522,2.09266,156878.88627596,0
+NOA.US,D,20120626,000000,2.06665,2.15238,2.06665,2.10961,69160.917479399,0
+NOA.US,D,20120627,000000,2.10074,2.13523,2.07522,2.10074,156888.02018145,0
+NOA.US,D,20120628,000000,2.10074,2.12676,2.07522,2.09266,182773.50833543,0
+NOA.US,D,20120629,000000,2.15238,2.22096,2.09266,2.21277,66645.033956553,0
+NOA.US,D,20120702,000000,2.22096,2.35821,2.17789,2.24667,135669.95773202,0
+NOA.US,D,20120703,000000,2.26382,2.37565,2.26382,2.36678,30011.983677943,0
+NOA.US,D,20120705,000000,2.35821,2.53833,2.32403,2.43546,181794.15069141,0
+NOA.US,D,20120706,000000,2.38414,2.52129,2.34117,2.50395,144298.45378334,0
+NOA.US,D,20120709,000000,2.50395,2.57262,2.4526,2.57262,88072.161353835,0
+NOA.US,D,20120710,000000,2.55558,2.57262,2.37565,2.42689,100959.08711951,0
+NOA.US,D,20120711,000000,2.42689,2.46986,2.36678,2.3926,49138.381770549,0
+NOA.US,D,20120712,000000,2.36678,2.36678,2.16104,2.25544,118631.16448269,0
+NOA.US,D,20120713,000000,2.27268,2.31545,2.24667,2.27268,201365.06551778,0
+NOA.US,D,20120716,000000,2.25544,2.30688,2.22096,2.28106,22041.128821777,0
+NOA.US,D,20120717,000000,2.2985,2.32403,2.18666,2.30688,18781.339440823,0
+NOA.US,D,20120718,000000,2.33259,2.35821,2.25544,2.28954,86428.058365932,0
+NOA.US,D,20120719,000000,2.34117,2.40138,2.27268,2.34117,73566.504559947,0
+NOA.US,D,20120720,000000,2.31545,2.31545,2.16104,2.28106,79053.95200167,0
+NOA.US,D,20120723,000000,2.2042,2.3926,2.19514,2.34984,63498.91095501,0
+NOA.US,D,20120724,000000,2.34984,2.40138,2.25544,2.32403,392970.04558206,0
+NOA.US,D,20120725,000000,2.32403,2.33259,2.16104,2.21277,224239.40949578,0
+NOA.US,D,20120726,000000,2.28106,2.34984,2.2042,2.27268,52834.568858168,0
+NOA.US,D,20120727,000000,2.28954,2.33259,2.2384,2.30688,75250.187804966,0
+NOA.US,D,20120730,000000,2.28106,2.34984,2.25544,2.2985,32874.955609348,0
+NOA.US,D,20120731,000000,2.31545,2.31545,2.22963,2.27268,45121.49311245,0
+NOA.US,D,20120801,000000,2.27268,2.33259,2.25544,2.2985,37697.657707196,0
+NOA.US,D,20120802,000000,2.28106,2.36678,2.25544,2.34984,23708.574012595,0
+NOA.US,D,20120803,000000,2.3926,2.40138,2.31545,2.3926,22061.426389529,0
+NOA.US,D,20120806,000000,2.3926,2.42689,2.34117,2.42689,16369.988391899,0
+NOA.US,D,20120807,000000,2.4526,2.56425,2.42689,2.49547,60738.441740753,0
+NOA.US,D,20120808,000000,2.46986,2.54691,2.42689,2.47842,47973.30138159,0
+NOA.US,D,20120809,000000,2.50395,2.68416,2.50395,2.59824,195801.50219699,0
+NOA.US,D,20120810,000000,2.3926,2.55558,2.3926,2.487,291163.53500891,0
+NOA.US,D,20120813,000000,2.54691,2.54691,2.42689,2.44374,75878.397526888,0
+NOA.US,D,20120814,000000,2.47842,2.487,2.40945,2.46128,155683.35953538,0
+NOA.US,D,20120815,000000,2.43546,2.51271,2.43546,2.44374,46829.533438771,0
+NOA.US,D,20120816,000000,2.4526,2.52986,2.42689,2.487,158950.25306504,0
+NOA.US,D,20120817,000000,2.487,2.68416,2.46128,2.68416,163433.98578144,0
+NOA.US,D,20120820,000000,2.63272,2.68416,2.5814,2.63272,51153.930248311,0
+NOA.US,D,20120821,000000,2.64968,2.66692,2.57262,2.57262,321906.23112592,0
+NOA.US,D,20120822,000000,2.57262,2.62396,2.47842,2.487,473252.00043273,0
+NOA.US,D,20120823,000000,2.44374,2.46986,2.32403,2.34984,304881.64617403,0
+NOA.US,D,20120824,000000,2.35821,2.36678,2.27268,2.31545,75947.409257243,0
+NOA.US,D,20120827,000000,2.33259,2.34984,2.27268,2.31545,65238.412511347,0
+NOA.US,D,20120828,000000,2.30688,2.37565,2.30688,2.35821,88328.925585896,0
+NOA.US,D,20120829,000000,2.35821,2.43546,2.34984,2.35821,93307.918955435,0
+NOA.US,D,20120830,000000,2.37565,2.38414,2.15238,2.16104,92700.006801266,0
+NOA.US,D,20120831,000000,2.16982,2.16982,2.04103,2.05828,178637.87890598,0
+NOA.US,D,20120904,000000,2.05828,2.27268,2.05828,2.19514,202109.98625428,0
+NOA.US,D,20120905,000000,2.2042,2.26382,2.16982,2.24667,72320.233899981,0
+NOA.US,D,20120906,000000,2.27268,2.35821,2.27268,2.33259,161594.01126473,0
+NOA.US,D,20120907,000000,2.37565,2.4526,2.37565,2.43546,66771.893755002,0
+NOA.US,D,20120910,000000,2.4526,2.52986,2.40138,2.4526,111827.41977226,0
+NOA.US,D,20120911,000000,2.487,2.52129,2.4526,2.47842,95129.625661167,0
+NOA.US,D,20120912,000000,2.36678,2.46986,2.36678,2.40945,133438.24015769,0
+NOA.US,D,20120913,000000,2.42689,2.43546,2.36678,2.38414,108286.50907794,0
+NOA.US,D,20120914,000000,2.36678,2.487,2.36678,2.46986,101989.18868291,0
+NOA.US,D,20120917,000000,2.47842,2.52986,2.37565,2.44374,116030.03117529,0
+NOA.US,D,20120918,000000,2.44374,2.49547,2.44374,2.49547,38757.190743844,0
+NOA.US,D,20120919,000000,2.50395,2.57262,2.41831,2.4526,154511.17499771,0
+NOA.US,D,20120920,000000,2.40945,2.56425,2.3926,2.54691,50648.520811289,0
+NOA.US,D,20120921,000000,2.59824,2.60711,2.50395,2.50395,75140.580939106,0
+NOA.US,D,20120924,000000,2.50395,2.57262,2.487,2.487,39601.569562324,0
+NOA.US,D,20120925,000000,2.55558,2.57262,2.487,2.487,52305.81721823,0
+NOA.US,D,20120926,000000,2.49547,2.52129,2.47842,2.47842,17827.353756485,0
+NOA.US,D,20120927,000000,2.49547,2.53833,2.49547,2.50395,23207.224089122,0
+NOA.US,D,20120928,000000,2.50395,2.51271,2.4526,2.46986,24196.730517027,0
+NOA.US,D,20121001,000000,2.52986,2.60711,2.44374,2.44374,360444.20813805,0
+NOA.US,D,20121002,000000,2.47842,2.57262,2.42689,2.55558,94863.727523617,0
+NOA.US,D,20121003,000000,2.52986,2.58987,2.4526,2.57262,34041.050876693,0
+NOA.US,D,20121004,000000,2.58987,2.60711,2.487,2.57262,193077.56860469,0
+NOA.US,D,20121005,000000,2.5814,2.63272,2.57262,2.61549,25789.074707163,0
+NOA.US,D,20121008,000000,2.60711,2.60711,2.54691,2.56425,70242.777840575,0
+NOA.US,D,20121009,000000,2.6415,2.64968,2.51271,2.63272,60049.339315576,0
+NOA.US,D,20121010,000000,2.63272,2.63272,2.57262,2.60711,76937.930563536,0
+NOA.US,D,20121011,000000,2.60711,2.61549,2.46986,2.52129,142882.69843265,0
+NOA.US,D,20121012,000000,2.50395,2.57262,2.50395,2.57262,58424.519017038,0
+NOA.US,D,20121015,000000,2.61549,2.61549,2.487,2.55558,84693.631201533,0
+NOA.US,D,20121016,000000,2.54691,2.6755,2.54691,2.6415,70184.929772483,0
+NOA.US,D,20121017,000000,2.66692,2.71845,2.62396,2.71845,25466.343379908,0
+NOA.US,D,20121018,000000,2.72722,2.74447,2.66692,2.66692,19246.153742341,0
+NOA.US,D,20121019,000000,2.6755,2.81266,2.62396,2.64968,121668.69549677,0
+NOA.US,D,20121022,000000,2.62396,2.68416,2.56425,2.57262,89367.146176405,0
+NOA.US,D,20121023,000000,2.57262,2.57262,2.43546,2.53833,87453.085537403,0
+NOA.US,D,20121024,000000,2.51271,2.54691,2.46986,2.50395,91313.682923811,0
+NOA.US,D,20121025,000000,2.49547,2.60711,2.46128,2.47842,78509.977185919,0
+NOA.US,D,20121026,000000,2.47842,2.56425,2.37565,2.46128,133784.31368786,0
+NOA.US,D,20121031,000000,2.46128,2.63272,2.40138,2.61549,204838.99423851,0
+NOA.US,D,20121101,000000,2.65845,2.65845,2.50395,2.60711,207518.27318177,0
+NOA.US,D,20121102,000000,2.61549,2.61549,2.55558,2.61549,18788.443589536,0
+NOA.US,D,20121105,000000,2.5814,2.64968,2.57262,2.5814,38432.429659814,0
+NOA.US,D,20121106,000000,2.59824,2.65845,2.59824,2.63272,58256.049204697,0
+NOA.US,D,20121107,000000,2.60711,2.62396,2.55558,2.60711,31830.645748512,0
+NOA.US,D,20121108,000000,2.60711,2.61549,2.55558,2.56425,45819.729443115,0
+NOA.US,D,20121109,000000,2.54691,2.63272,2.54691,2.58987,34925.009952288,0
+NOA.US,D,20121112,000000,2.60711,2.68416,2.58987,2.6415,50459.753431196,0
+NOA.US,D,20121113,000000,2.61549,2.63272,2.54691,2.58987,37667.211355568,0
+NOA.US,D,20121114,000000,2.57262,2.59824,2.53833,2.58987,21294.178328507,0
+NOA.US,D,20121115,000000,2.57262,2.61549,2.52986,2.52986,60711.040024289,0
+NOA.US,D,20121116,000000,2.52986,2.72722,2.52129,2.62396,37547.455705832,0
+NOA.US,D,20121119,000000,2.65845,2.69313,2.58987,2.62396,125328.34696243,0
+NOA.US,D,20121120,000000,2.65845,2.70121,2.63272,2.70121,29259.958792736,0
+NOA.US,D,20121121,000000,2.70121,2.90735,2.6755,2.83887,111386.96255204,0
+NOA.US,D,20121123,000000,2.88153,3.00154,2.73551,2.9843,53551.07299981,0
+NOA.US,D,20121126,000000,2.97563,3.15585,2.95868,3.12116,98863.363249126,0
+NOA.US,D,20121127,000000,3.0787,3.16452,3.07021,3.13022,24704.169710824,0
+NOA.US,D,20121128,000000,3.12116,3.1729,3.02726,3.1387,26318.841225487,0
+NOA.US,D,20121129,000000,3.1387,3.22432,3.13022,3.18994,42588.356657013,0
+NOA.US,D,20121130,000000,3.18156,3.29301,3.18156,3.29301,30834.035171895,0
+NOA.US,D,20121203,000000,3.36188,3.37863,3.1729,3.18994,104970.90138567,0
+NOA.US,D,20121204,000000,3.22432,3.29301,3.06145,3.26738,77649.36031324,0
+NOA.US,D,20121205,000000,3.22432,3.28443,3.21575,3.233,43744.303140484,0
+NOA.US,D,20121206,000000,3.22432,3.27606,3.18156,3.18994,51676.592617922,0
+NOA.US,D,20121207,000000,3.20747,3.26738,3.16452,3.233,23062.096479696,0
+NOA.US,D,20121210,000000,3.20747,3.25862,3.1387,3.16452,27195.696152369,0
+NOA.US,D,20121211,000000,3.16452,3.25015,3.16452,3.18156,45390.435885162,0
+NOA.US,D,20121212,000000,3.20747,3.30147,3.16452,3.233,41962.176691868,0
+NOA.US,D,20121213,000000,3.19881,3.22432,3.13022,3.13022,17232.635021354,0
+NOA.US,D,20121214,000000,3.1729,3.20747,3.10451,3.13022,29989.656353416,0
+NOA.US,D,20121217,000000,3.16452,3.16452,3.06145,3.0787,55848.757669323,0
+NOA.US,D,20121218,000000,3.12116,3.16452,3.06145,3.06145,134093.85159608,0
+NOA.US,D,20121219,000000,3.08707,3.16452,3.07021,3.08707,127432.18985991,0
+NOA.US,D,20121220,000000,3.06145,3.06145,2.91582,3.02726,128402.41359845,0
+NOA.US,D,20121221,000000,2.8898,2.9501,2.83887,2.8898,133408.80868445,0
+NOA.US,D,20121224,000000,2.84684,2.8898,2.76112,2.86438,15967.081672024,0
+NOA.US,D,20121226,000000,2.86438,2.9501,2.81266,2.82153,35306.604226023,0
+NOA.US,D,20121227,000000,2.82153,2.84684,2.76112,2.76112,53886.997746103,0
+NOA.US,D,20121228,000000,2.76988,2.81266,2.74447,2.80408,52023.68102648,0
+NOA.US,D,20121231,000000,2.8297,2.97563,2.79589,2.91582,105006.42212924,0
+NOA.US,D,20130102,000000,2.95868,3.06145,2.8898,3.0443,184335.40617394,0
+NOA.US,D,20130103,000000,3.02726,3.02726,2.95868,3.00154,30630.044615989,0
+NOA.US,D,20130104,000000,3.02726,3.03583,2.99288,3.01001,50942.835543692,0
+NOA.US,D,20130107,000000,3.03583,3.03583,2.93296,2.97563,19787.083922929,0
+NOA.US,D,20130108,000000,2.95868,3.03583,2.91582,2.94124,80559.016650473,0
+NOA.US,D,20130109,000000,3.08707,3.08707,2.95868,3.00154,40373.892015283,0
+NOA.US,D,20130110,000000,2.97563,3.01839,2.94124,2.94124,56072.030914594,0
+NOA.US,D,20130111,000000,2.93296,3.16452,2.93296,2.9843,126901.4084632,0
+NOA.US,D,20130114,000000,2.96725,3.01839,2.8898,2.9843,75972.781216933,0
+NOA.US,D,20130115,000000,2.93296,2.99288,2.90735,2.96725,13908.908301982,0
+NOA.US,D,20130116,000000,2.96725,3.11299,2.9501,3.0443,268058.81363694,0
+NOA.US,D,20130117,000000,3.03583,3.34454,3.01001,3.30147,163411.65845691,0
+NOA.US,D,20130118,000000,3.29301,3.37863,3.233,3.27606,39509.215629052,0
+NOA.US,D,20130122,000000,3.26738,3.36188,3.13022,3.29301,273010.40529001,0
+NOA.US,D,20130123,000000,3.33617,3.36188,3.22432,3.30147,71366.248215642,0
+NOA.US,D,20130124,000000,3.28443,3.33617,3.233,3.25015,107248.28848743,0
+NOA.US,D,20130125,000000,3.233,3.33617,3.18994,3.28443,165201.90393263,0
+NOA.US,D,20130128,000000,3.28443,3.29301,3.233,3.25015,110291.90877183,0
+NOA.US,D,20130129,000000,3.26738,3.27606,3.21575,3.25862,46545.367490245,0
+NOA.US,D,20130130,000000,3.25015,3.27606,3.22432,3.22432,38845.485163566,0
+NOA.US,D,20130131,000000,3.24147,3.29301,3.18156,3.18994,64080.436271102,0
+NOA.US,D,20130201,000000,3.19881,3.25862,3.18156,3.21575,36505.175601773,0
+NOA.US,D,20130204,000000,3.25862,3.26738,3.19881,3.21575,62101.423415293,0
+NOA.US,D,20130205,000000,3.24147,3.30147,3.21575,3.25015,56763.163096546,0
+NOA.US,D,20130206,000000,3.30147,3.37863,3.24147,3.34454,210840.98502275,0
+NOA.US,D,20130207,000000,3.48988,3.55058,3.31025,3.33617,147089.36934923,0
+NOA.US,D,20130208,000000,3.3272,3.39577,3.233,3.25862,87647.94218782,0
+NOA.US,D,20130211,000000,3.28443,3.37863,3.24147,3.3272,77072.909389086,0
+NOA.US,D,20130212,000000,3.3272,3.7303,3.27606,3.71325,883768.2784579,0
+NOA.US,D,20130213,000000,3.7645,3.85052,3.60171,3.75602,227831.06410947,0
+NOA.US,D,20130214,000000,3.73896,3.81632,3.68754,3.79041,151273.71294128,0
+NOA.US,D,20130215,000000,3.81632,3.81632,3.68754,3.70478,113646.08184283,0
+NOA.US,D,20130219,000000,3.7303,3.87623,3.68754,3.78184,299598.18928821,0
+NOA.US,D,20130220,000000,3.7645,3.78184,3.66162,3.68754,256534.8695458,0
+NOA.US,D,20130221,000000,3.62753,3.70478,3.62753,3.68754,126490.38271622,0
+NOA.US,D,20130222,000000,3.67049,3.7303,3.62753,3.67915,92728.423396118,0
+NOA.US,D,20130225,000000,3.69601,3.75602,3.68754,3.72182,73837.477089435,0
+NOA.US,D,20130226,000000,3.75602,3.7645,3.68754,3.68754,38455.771862729,0
+NOA.US,D,20130227,000000,3.68754,3.79917,3.68754,3.7645,65662.631677361,0
+NOA.US,D,20130228,000000,3.7645,3.79917,3.72182,3.73896,62324.696660564,0
+NOA.US,D,20130301,000000,3.72182,3.77326,3.69601,3.74764,74877.727436719,0
+NOA.US,D,20130304,000000,3.69601,3.79041,3.68754,3.7645,132750.15261091,0
+NOA.US,D,20130305,000000,3.74764,3.79041,3.70478,3.71325,136889.8415539,0
+NOA.US,D,20130306,000000,3.7645,3.77326,3.68754,3.72182,74688.960056626,0
+NOA.US,D,20130307,000000,3.72182,3.90185,3.71325,3.73896,116949.51099445,0
+NOA.US,D,20130308,000000,3.75602,3.79041,3.7303,3.77326,53216.163131903,0
+NOA.US,D,20130311,000000,3.78184,3.86746,3.7303,3.83316,295735.56214503,0
+NOA.US,D,20130312,000000,3.85898,3.96206,3.83316,3.93643,175860.15675914,0
+NOA.US,D,20130313,000000,3.90185,3.96206,3.85898,3.85898,48393.461034054,0
+NOA.US,D,20130314,000000,3.86746,3.91042,3.83316,3.87623,96423.59560535,0
+NOA.US,D,20130315,000000,3.84184,3.91042,3.84184,3.90185,76461.952599755,0
+NOA.US,D,20130318,000000,3.87623,3.90185,3.85898,3.90185,171587.51874737,0
+NOA.US,D,20130319,000000,3.91908,3.94461,3.87623,3.94461,42463.52661534,0
+NOA.US,D,20130320,000000,3.97023,3.979,3.87623,3.90185,85453.775113841,0
+NOA.US,D,20130321,000000,3.91042,3.979,3.8847,3.91042,273768.51944555,0
+NOA.US,D,20130322,000000,3.96206,3.96206,3.86746,3.91908,188954.11771589,0
+NOA.US,D,20130325,000000,3.94461,4.03053,3.91042,4.01338,43380.976677725,0
+NOA.US,D,20130326,000000,4.02197,4.03053,3.91908,3.94461,45519.325440386,0
+NOA.US,D,20130327,000000,3.93643,4.01338,3.89327,3.91042,94156.357287464,0
+NOA.US,D,20130328,000000,3.91042,3.94461,3.80715,3.89327,27296.169112741,0
+NOA.US,D,20130401,000000,3.90185,3.97023,3.68754,3.72182,63598.369036995,0
+NOA.US,D,20130402,000000,3.70478,3.71325,3.59304,3.68754,93505.820241015,0
+NOA.US,D,20130403,000000,3.68754,3.72182,3.42179,3.56732,113533.4303418,0
+NOA.US,D,20130404,000000,3.49875,3.51599,3.3873,3.45578,100449.61816894,0
+NOA.US,D,20130405,000000,3.42179,3.55904,3.42179,3.55904,78587.107943377,0
+NOA.US,D,20130408,000000,3.57599,3.59304,3.47332,3.51599,34304.919257468,0
+NOA.US,D,20130409,000000,3.55058,3.67049,3.48988,3.56732,54042.274139405,0
+NOA.US,D,20130410,000000,3.61895,3.64468,3.57599,3.59304,57851.112728047,0
+NOA.US,D,20130411,000000,3.58467,3.71325,3.58467,3.70478,93448.98705131,0
+NOA.US,D,20130412,000000,3.67915,3.78184,3.67915,3.70478,21991.399780784,0
+NOA.US,D,20130415,000000,3.65344,3.68754,3.58467,3.61895,36965.93038974,0
+NOA.US,D,20130416,000000,3.64468,3.69601,3.61895,3.64468,61107.857473837,0
+NOA.US,D,20130417,000000,3.67915,3.69601,3.60171,3.60171,25649.021489675,0
+NOA.US,D,20130418,000000,3.60171,3.61029,3.49875,3.51599,36393.538979137,0
+NOA.US,D,20130419,000000,3.53303,3.56732,3.49875,3.56732,14023.58955978,0
+NOA.US,D,20130422,000000,3.53303,3.6359,3.53303,3.61895,7133.5801864015,0
+NOA.US,D,20130423,000000,3.64468,3.75602,3.58467,3.75602,25778.925923287,0
+NOA.US,D,20130424,000000,3.71325,3.7645,3.68754,3.71325,20368.609239021,0
+NOA.US,D,20130425,000000,3.73896,3.78184,3.67049,3.70478,46650.914842554,0
+NOA.US,D,20130426,000000,3.56732,3.65344,3.56732,3.59304,15565.189830536,0
+NOA.US,D,20130429,000000,3.56732,3.62753,3.44751,3.48199,57853.142484822,0
+NOA.US,D,20130430,000000,3.48199,3.53303,3.43027,3.47332,38718.625365117,0
+NOA.US,D,20130501,000000,3.48988,3.48988,3.31882,3.37036,45305.186100605,0
+NOA.US,D,20130502,000000,3.33617,3.43884,3.29301,3.3272,43565.684544267,0
+NOA.US,D,20130503,000000,3.3272,3.37036,3.31025,3.36188,18910.228996048,0
+NOA.US,D,20130506,000000,3.36188,3.40435,3.33617,3.37863,61464.079787883,0
+NOA.US,D,20130507,000000,3.34454,3.34454,3.233,3.33617,43168.867094718,0
+NOA.US,D,20130508,000000,3.33617,3.43027,3.33617,3.3873,13716.081408339,0
+NOA.US,D,20130509,000000,3.40435,3.42179,3.36188,3.41321,17925.796960081,0
+NOA.US,D,20130510,000000,3.42179,3.48199,3.34454,3.39577,61975.578495231,0
+NOA.US,D,20130513,000000,3.31882,3.3873,3.31025,3.34454,21463.663019235,0
+NOA.US,D,20130514,000000,3.27606,3.30147,3.233,3.26738,50485.125390886,0
+NOA.US,D,20130515,000000,3.24147,3.27606,3.22432,3.24147,20535.049294586,0
+NOA.US,D,20130516,000000,3.21575,3.24147,3.14727,3.18994,39059.624503348,0
+NOA.US,D,20130517,000000,3.18994,3.21575,3.10451,3.16452,44364.393835304,0
+NOA.US,D,20130520,000000,3.1729,3.1729,3.10451,3.1387,10220.840241464,0
+NOA.US,D,20130521,000000,3.10451,3.1729,3.06145,3.13022,50497.303931537,0
+NOA.US,D,20130522,000000,3.1729,3.72182,3.1729,3.71325,328508.01503723,0
+NOA.US,D,20130523,000000,3.73896,3.73896,3.61895,3.66162,94923.605348485,0
+NOA.US,D,20130524,000000,3.66162,3.85052,3.60171,3.78184,94016.304069976,0
+NOA.US,D,20130528,000000,3.78184,3.85898,3.64468,3.64468,71026.263955798,0
+NOA.US,D,20130529,000000,3.39577,3.71325,3.3873,3.67915,180134.82452769,0
+NOA.US,D,20130530,000000,3.71325,3.72182,3.6359,3.68754,82975.442091335,0
+NOA.US,D,20130531,000000,3.67049,3.79917,3.62753,3.68754,51689.786036961,0
+NOA.US,D,20130603,000000,3.73896,3.78184,3.68754,3.68754,37570.797908747,0
+NOA.US,D,20130604,000000,3.69601,3.69601,3.55904,3.62753,48014.911395482,0
+NOA.US,D,20130605,000000,3.7303,3.7303,3.61029,3.61895,25928.113046263,0
+NOA.US,D,20130606,000000,3.64468,3.68754,3.52457,3.55058,33599.57877809,0
+NOA.US,D,20130607,000000,3.56732,3.70478,3.56732,3.67049,82148.316205445,0
+NOA.US,D,20130610,000000,3.69601,3.7645,3.55904,3.61895,79931.82180694,0
+NOA.US,D,20130611,000000,3.86746,4.56232,3.72182,4.26208,863768.07007358,0
+NOA.US,D,20130612,000000,4.32239,4.32239,4.06482,4.1938,422260.45072642,0
+NOA.US,D,20130613,000000,4.11617,4.20218,4.05615,4.09073,109380.54797977,0
+NOA.US,D,20130614,000000,4.03901,4.05615,3.94461,4.00471,154630.93064745,0
+NOA.US,D,20130617,000000,4.09921,4.09921,4.00471,4.03901,98015.939795485,0
+NOA.US,D,20130618,000000,4.04788,4.04788,3.96206,4.01338,91753.12526564,0
+NOA.US,D,20130619,000000,3.979,4.03053,3.96206,3.98797,63556.759023103,0
+NOA.US,D,20130620,000000,3.96206,3.97023,3.74764,3.79917,130227.16493935,0
+NOA.US,D,20130621,000000,3.79917,3.79917,3.69601,3.74764,167685.31134707,0
+NOA.US,D,20130624,000000,3.68754,3.68754,3.53303,3.59304,106628.19779261,0
+NOA.US,D,20130625,000000,3.62753,3.64468,3.55058,3.60171,114317.93133542,0
+NOA.US,D,20130626,000000,3.60171,3.61895,3.56732,3.59304,64132.195068869,0
+NOA.US,D,20130627,000000,3.59304,3.6359,3.55058,3.60171,132527.89424403,0
+NOA.US,D,20130628,000000,3.55058,3.68754,3.55058,3.62753,120349.35359289,0
+NOA.US,D,20130701,000000,3.67049,3.92727,3.64468,3.89327,111837.56855613,0
+NOA.US,D,20130702,000000,3.85898,4.05615,3.85898,4.05615,116101.07266242,0
+NOA.US,D,20130703,000000,4.02197,4.05615,3.979,4.00471,21306.356869158,0
+NOA.US,D,20130705,000000,4.01338,4.02197,3.94461,4.01338,18562.125709103,0
+NOA.US,D,20130708,000000,3.98797,4.04788,3.94461,4.03901,31278.551905661,0
+NOA.US,D,20130709,000000,4.00471,4.07349,4.00471,4.06482,26956.184852897,0
+NOA.US,D,20130710,000000,4.06482,4.09073,4.05615,4.06482,12971.160671845,0
+NOA.US,D,20130711,000000,4.07349,4.1335,4.07349,4.12503,26850.637500586,0
+NOA.US,D,20130712,000000,4.1335,4.24474,4.12503,4.1938,57399.491845568,0
+NOA.US,D,20130715,000000,4.16739,4.27046,4.16739,4.25371,28974.777965822,0
+NOA.US,D,20130716,000000,4.1938,4.27924,4.1938,4.27046,12268.864827629,0
+NOA.US,D,20130717,000000,4.28791,4.34751,4.28791,4.31362,49451.979192315,0
+NOA.US,D,20130718,000000,4.31362,4.33037,4.24474,4.32239,41708.457094969,0
+NOA.US,D,20130719,000000,4.27924,4.35658,4.2277,4.34751,34190.237999669,0
+NOA.US,D,20130722,000000,4.2277,4.35658,4.1335,4.21943,105096.74630574,0
+NOA.US,D,20130723,000000,4.1938,4.2277,4.15064,4.2277,21771.171170676,0
+NOA.US,D,20130724,000000,4.17626,4.2277,4.1335,4.17626,52430.647259905,0
+NOA.US,D,20130725,000000,4.16739,4.1938,4.1335,4.15942,27874.64979367,0
+NOA.US,D,20130726,000000,4.1335,4.17626,4.11617,4.1335,6664.7063713328,0
+NOA.US,D,20130729,000000,4.10779,4.33924,3.979,4.29628,86977.10757362,0
+NOA.US,D,20130730,000000,4.33037,4.42476,4.24474,4.27924,40178.020486477,0
+NOA.US,D,20130731,000000,4.26208,4.31362,4.24474,4.30505,96582.931512202,0
+NOA.US,D,20130801,000000,4.31362,4.40762,4.24474,4.35658,95877.591032824,0
+NOA.US,D,20130802,000000,4.18483,4.36506,4.17626,4.31362,143183.10243538,0
+NOA.US,D,20130805,000000,4.33924,4.33924,4.17626,4.30505,11872.04737808,0
+NOA.US,D,20130806,000000,4.30505,4.33037,4.23627,4.33037,61609.20739731,0
+NOA.US,D,20130807,000000,4.29628,4.30505,4.21035,4.24474,32089.439737349,0
+NOA.US,D,20130808,000000,4.21035,4.51906,4.21035,4.45946,212918.44108216,0
+NOA.US,D,20130809,000000,4.48507,4.48507,4.31362,4.46802,90934.118406852,0
+NOA.US,D,20130812,000000,4.48507,4.5707,4.39905,4.41659,102920.84704273,0
+NOA.US,D,20130813,000000,4.40762,4.46802,4.37363,4.41659,21760.007508413,0
+NOA.US,D,20130814,000000,4.41659,4.49375,4.3824,4.39077,27096.238070384,0
+NOA.US,D,20130815,000000,4.39077,4.45946,4.29628,4.30505,25890.562545923,0
+NOA.US,D,20130816,000000,4.31362,4.3824,4.26208,4.29628,81710.903620393,0
+NOA.US,D,20130819,000000,4.25371,4.31362,4.18483,4.31362,70826.332913442,0
+NOA.US,D,20130820,000000,4.25371,4.39077,4.25371,4.30505,79907.464725638,0
+NOA.US,D,20130821,000000,4.32239,4.32239,4.21035,4.21035,11416.36698205,0
+NOA.US,D,20130822,000000,4.21943,4.31362,4.21943,4.25371,19683.566327395,0
+NOA.US,D,20130823,000000,4.24474,4.36506,4.20218,4.24474,71850.345206525,0
+NOA.US,D,20130826,000000,4.26208,4.34751,4.23627,4.24474,84757.568539951,0
+NOA.US,D,20130827,000000,4.24474,4.27046,4.21035,4.24474,36978.108930392,0
+NOA.US,D,20130828,000000,4.25371,4.30505,4.21943,4.25371,79715.652710382,0
+NOA.US,D,20130829,000000,4.27046,4.28791,4.24474,4.25371,68683.92463723,0
+NOA.US,D,20130830,000000,4.25371,4.27046,4.24474,4.25371,14999.902568646,0
+NOA.US,D,20130903,000000,4.28791,4.30505,4.20218,4.26208,43238.893703462,0
+NOA.US,D,20130904,000000,4.25371,4.40762,4.25371,4.37363,29066.117020705,0
+NOA.US,D,20130905,000000,4.35658,4.41659,4.31362,4.37363,11246.882291322,0
+NOA.US,D,20130906,000000,4.3824,4.4421,4.36506,4.36506,31621.580800668,0
+NOA.US,D,20130909,000000,4.35658,4.43354,4.33037,4.41659,8619.3621458397,0
+NOA.US,D,20130910,000000,4.42476,4.42476,4.33037,4.37363,43288.622744454,0
+NOA.US,D,20130911,000000,4.34751,4.51059,4.32239,4.4765,70336.146652234,0
+NOA.US,D,20130912,000000,4.46802,4.46802,4.33924,4.37363,10669.416488781,0
+NOA.US,D,20130913,000000,4.35658,4.39905,4.33924,4.3824,14965.396703468,0
+NOA.US,D,20130916,000000,4.39905,4.42476,4.34751,4.34751,33074.886651703,0
+NOA.US,D,20130917,000000,4.35658,4.43354,4.31362,4.34751,37065.388471725,0
+NOA.US,D,20130918,000000,4.31362,4.48507,4.28791,4.4421,25090.838376498,0
+NOA.US,D,20130919,000000,4.45946,4.51059,4.41659,4.50241,32734.902391859,0
+NOA.US,D,20130920,000000,4.51906,4.51906,4.37363,4.40762,30093.173948951,0
+NOA.US,D,20130923,000000,4.3824,4.71663,4.3824,4.48507,33173.3298553,0
+NOA.US,D,20130924,000000,4.4765,4.51059,4.42476,4.4421,6316.6030843879,0
+NOA.US,D,20130925,000000,4.42476,4.4421,4.39905,4.40762,3833.1956699443,0
+NOA.US,D,20130926,000000,4.41659,4.58803,4.39077,4.55336,66344.629953825,0
+NOA.US,D,20130927,000000,4.55336,4.70804,4.55336,4.66519,53983.411192924,0
+NOA.US,D,20130930,000000,4.631,4.68233,4.52822,4.67366,67979.59903624,0
+NOA.US,D,20131001,000000,4.65662,4.68233,4.59631,4.67366,54781.105605574,0
+NOA.US,D,20131002,000000,4.55336,4.67366,4.5366,4.5707,76010.331717275,0
+NOA.US,D,20131003,000000,4.45946,4.71663,4.45946,4.58803,32767.378500262,0
+NOA.US,D,20131004,000000,4.55336,4.64794,4.52822,4.60498,18953.868766715,0
+NOA.US,D,20131007,000000,4.57957,4.57957,4.36506,4.40762,40151.6336484,0
+NOA.US,D,20131008,000000,4.42476,4.55336,4.28791,4.45946,38908.407623597,0
+NOA.US,D,20131009,000000,4.41659,4.48507,4.27924,4.40762,29063.072385542,0
+NOA.US,D,20131010,000000,4.43354,4.56232,4.35658,4.48507,9895.064279046,0
+NOA.US,D,20131011,000000,4.51059,4.65662,4.46802,4.58803,7535.4720278889,0
+NOA.US,D,20131014,000000,4.58803,4.71663,4.58803,4.69938,27810.712455251,0
+NOA.US,D,20131015,000000,4.70804,4.7851,4.67366,4.76815,35289.351293434,0
+NOA.US,D,20131016,000000,4.7851,4.83674,4.74234,4.82807,27131.75881395,0
+NOA.US,D,20131017,000000,4.86225,4.99105,4.81949,4.94818,22000.533686273,0
+NOA.US,D,20131018,000000,5.00819,5.17963,5.00819,5.09401,137824.54454888,0
+NOA.US,D,20131021,000000,5.08553,5.17963,5.0685,5.13658,29429.443483464,0
+NOA.US,D,20131022,000000,5.16259,5.17106,4.95695,5.01666,63919.070607474,0
+NOA.US,D,20131023,000000,4.99105,5.05972,4.93124,4.99941,78440.965455564,0
+NOA.US,D,20131024,000000,5.01666,5.05972,4.9739,5.00819,64488.417382915,0
+NOA.US,D,20131025,000000,5.02542,5.11972,4.9739,5.01666,83107.376281722,0
+NOA.US,D,20131028,000000,5.00819,5.01666,4.90522,4.9739,45949.633876727,0
+NOA.US,D,20131029,000000,4.98267,5.11972,4.9394,5.11115,28614.496138226,0
+NOA.US,D,20131030,000000,5.08553,5.08553,5.01666,5.05972,32314.742739396,0
+NOA.US,D,20131031,000000,5.16259,5.33414,5.10238,5.16259,123721.79447486,0
+NOA.US,D,20131101,000000,5.1282,5.17106,5.08553,5.15392,23115.885034239,0
+NOA.US,D,20131104,000000,5.1282,5.14545,4.95695,5.0685,49737.160019229,0
+NOA.US,D,20131105,000000,5.10238,5.10238,4.96514,5.01666,71484.988986991,0
+NOA.US,D,20131106,000000,4.98267,5.01666,4.98267,5.01666,8545.2760235453,0
+NOA.US,D,20131107,000000,5.04257,5.09401,4.99105,4.99105,53333.889024864,0
+NOA.US,D,20131108,000000,5.01666,5.04257,4.9739,5.01666,35217.294927916,0
+NOA.US,D,20131111,000000,5.04257,5.04257,4.96514,5.00819,15479.940045978,0
+NOA.US,D,20131112,000000,5.02542,5.04257,4.96514,5.02542,55425.553381696,0
+NOA.US,D,20131113,000000,5.02542,5.02542,4.8794,4.99941,28819.50157252,0
+NOA.US,D,20131114,000000,4.98267,4.98267,4.76815,4.8794,57463.429183986,0
+NOA.US,D,20131115,000000,4.85378,5.01666,4.85378,5.01666,18650.420128823,0
+NOA.US,D,20131118,000000,5.01666,5.01666,4.91369,4.95695,38395.894037861,0
+NOA.US,D,20131119,000000,4.93124,4.93124,4.84541,4.89685,29663.880390998,0
+NOA.US,D,20131120,000000,4.89685,4.89685,4.84541,4.85378,27720.388278755,0
+NOA.US,D,20131121,000000,4.87093,4.87093,4.7851,4.83674,36341.78018137,0
+NOA.US,D,20131122,000000,4.82807,4.85378,4.81949,4.85378,66982.988459622,0
+NOA.US,D,20131125,000000,4.86225,4.87093,4.7851,4.81103,23443.690753432,0
+NOA.US,D,20131126,000000,4.80235,4.81949,4.75949,4.80235,23650.725944501,0
+NOA.US,D,20131127,000000,4.76815,4.84541,4.75949,4.7851,33436.183357687,0
+NOA.US,D,20131129,000000,4.77663,4.8794,4.77663,4.83674,24670.678724033,0
+NOA.US,D,20131202,000000,4.81949,4.87093,4.7253,4.81949,44385.706281444,0
+NOA.US,D,20131203,000000,4.82807,4.82807,4.75949,4.79377,24359.111059042,0
+NOA.US,D,20131204,000000,4.76815,4.81949,4.7253,4.75102,18650.420128823,0
+NOA.US,D,20131205,000000,4.7851,4.7851,4.67366,4.7253,24246.45955802,0
+NOA.US,D,20131206,000000,4.7253,4.8794,4.71663,4.77663,39666.521779129,0
+NOA.US,D,20131209,000000,4.81103,4.84541,4.74234,4.7851,22801.272734085,0
+NOA.US,D,20131210,000000,4.81103,4.84541,4.76815,4.76815,19553.661893782,0
+NOA.US,D,20131211,000000,4.79377,4.8794,4.75102,4.76815,36092.120098022,0
+NOA.US,D,20131212,000000,4.76815,4.86225,4.65662,4.79377,20317.865319641,0
+NOA.US,D,20131213,000000,4.79377,4.82807,4.69081,4.76815,26985.616326137,0
+NOA.US,D,20131216,000000,4.74234,4.81103,4.74234,4.80235,51821.720227348,0
+NOA.US,D,20131217,000000,4.73338,4.80235,4.59631,4.68233,43308.920312206,0
+NOA.US,D,20131218,000000,4.68233,4.87093,4.68233,4.80235,51129.573167009,0
+NOA.US,D,20131219,000000,4.82807,5.15392,4.7851,5.09401,2322389.8541031,0
+NOA.US,D,20131220,000000,5.10238,5.15392,4.98267,5.05096,177381.45946215,0
+NOA.US,D,20131223,000000,5.15392,5.25698,5.04257,5.08553,86499.099853064,0
+NOA.US,D,20131224,000000,5.05096,5.07647,4.96514,5.02542,17920.722568143,0
+NOA.US,D,20131226,000000,5.02542,5.02542,4.9739,4.99941,11111.903465771,0
+NOA.US,D,20131227,000000,4.9394,5.17106,4.92236,5.07647,44426.301416947,0
+NOA.US,D,20131230,000000,4.9394,5.02542,4.80235,4.98267,86777.176531264,0
+NOA.US,D,20131231,000000,4.93124,5.04257,4.93124,4.98267,35559.308944535,0
+NOA.US,D,20140102,000000,4.99105,5.10238,4.90522,4.90522,38193.933238729,0
+NOA.US,D,20140103,000000,4.8794,4.95695,4.8794,4.92236,101646.15978792,0
+NOA.US,D,20140106,000000,4.94818,4.94818,4.82807,4.83674,26063.091871814,0
+NOA.US,D,20140107,000000,4.84541,4.9394,4.84541,4.84541,34248.086067763,0
+NOA.US,D,20140108,000000,4.86225,4.86225,4.76815,4.7851,63310.143574917,0
+NOA.US,D,20140109,000000,4.7851,4.80235,4.69938,4.71663,41939.849367341,0
+NOA.US,D,20140110,000000,4.69938,4.84541,4.631,4.83674,46510.861625066,0
+NOA.US,D,20140113,000000,4.81949,4.81949,4.65662,4.69081,45931.36606575,0
+NOA.US,D,20140114,000000,4.7253,4.83674,4.70804,4.7253,45104.240179861,0
+NOA.US,D,20140115,000000,4.71663,4.77663,4.68233,4.77663,70417.336923242,0
+NOA.US,D,20140116,000000,4.75102,4.83674,4.74234,4.79377,22523.196055884,0
+NOA.US,D,20140117,000000,4.75949,4.81103,4.7253,4.80235,21580.374033808,0
+NOA.US,D,20140121,000000,4.81103,4.96514,4.80235,4.96514,26254.903887069,0
+NOA.US,D,20140122,000000,4.99105,5.11115,4.91369,4.98267,117533.06606732,0
+NOA.US,D,20140123,000000,4.99105,5.05972,4.9394,5.04257,70025.59386563,0
+NOA.US,D,20140124,000000,5.04257,5.13658,5.04257,5.05972,112255.69845183,0
+NOA.US,D,20140127,000000,5.0338,5.0685,4.9394,4.99105,283252.55797761,0
+NOA.US,D,20140128,000000,4.99941,5.31699,4.99941,5.25698,210334.56070734,0
+NOA.US,D,20140129,000000,5.15392,5.29117,5.13658,5.19678,74842.206693153,0
+NOA.US,D,20140130,000000,5.24832,5.38527,5.14545,5.20525,98367.087717593,0
+NOA.US,D,20140131,000000,5.11972,5.23964,5.07647,5.17963,102173.89654946,0
+NOA.US,D,20140203,000000,5.17106,5.21402,5.0338,5.07647,79355.370882786,0
+NOA.US,D,20140204,000000,5.08553,5.1282,5.01666,5.1282,113051.36310769,0
+NOA.US,D,20140205,000000,5.07647,5.11972,4.99941,5.05096,84108.046371891,0
+NOA.US,D,20140206,000000,5.05972,5.10238,5.01666,5.08553,78582.033551439,0
+NOA.US,D,20140207,000000,5.09401,5.23964,5.05972,5.19678,38012.27000735,0
+NOA.US,D,20140210,000000,5.24832,5.26546,5.17963,5.23107,48727.356023573,0
+NOA.US,D,20140211,000000,5.23107,5.23107,5.11972,5.14545,28271.467243219,0
+NOA.US,D,20140212,000000,5.14545,5.31699,5.14545,5.27383,61399.127571077,0
+NOA.US,D,20140213,000000,5.26546,5.30803,5.20525,5.25698,56419.119323151,0
+NOA.US,D,20140214,000000,5.23964,5.29974,5.20525,5.24832,122942.36787319,0
+NOA.US,D,20140218,000000,5.17106,5.29974,5.01666,5.24832,69045.221343214,0
+NOA.US,D,20140219,000000,5.23964,5.29974,5.21402,5.29974,24864.520496064,0
+NOA.US,D,20140220,000000,5.42844,5.77123,5.42844,5.63407,693106.1204157,0
+NOA.US,D,20140221,000000,5.73723,5.77991,5.61693,5.65102,213449.22247886,0
+NOA.US,D,20140224,000000,5.72837,5.8142,5.55691,5.60865,143729.10700791,0
+NOA.US,D,20140225,000000,5.57417,5.65102,5.52293,5.61693,43057.230472083,0
+NOA.US,D,20140226,000000,5.61693,5.73723,5.59999,5.61693,41935.789853791,0
+NOA.US,D,20140227,000000,5.58264,5.60865,5.5314,5.54835,35488.267457403,0
+NOA.US,D,20140228,000000,5.59121,5.65102,5.55691,5.59121,153927.61992484,0
+NOA.US,D,20140303,000000,5.54835,5.59121,5.5314,5.59121,60370.040886056,0
+NOA.US,D,20140304,000000,5.58264,5.82266,5.58264,5.71142,81421.663279928,0
+NOA.US,D,20140305,000000,5.73723,5.82266,5.66866,5.69428,97148.218774092,0
+NOA.US,D,20140306,000000,5.69428,5.78867,5.69428,5.7198,50333.908511135,0
+NOA.US,D,20140307,000000,5.7198,5.79705,5.69428,5.74532,72017.800140478,0
+NOA.US,D,20140310,000000,5.66866,5.73723,5.61693,5.69428,62898.102949555,0
+NOA.US,D,20140311,000000,5.69428,5.73723,5.64264,5.70275,48526.410102829,0
+NOA.US,D,20140312,000000,5.65102,5.71142,5.63407,5.68541,27117.550516524,0
+NOA.US,D,20140313,000000,5.67674,5.73723,5.6258,5.67674,74313.455053216,0
+NOA.US,D,20140314,000000,5.69428,5.71142,5.59999,5.65102,38222.349833582,0
+NOA.US,D,20140317,000000,5.69428,5.74532,5.63407,5.65102,121470.79421118,0
+NOA.US,D,20140318,000000,5.7198,5.83134,5.66009,5.75419,161954.29309233,0
+NOA.US,D,20140319,000000,5.76296,5.78867,5.7198,5.78867,59549.004270493,0
+NOA.US,D,20140320,000000,5.76296,5.83134,5.74532,5.78867,165970.16687203,0
+NOA.US,D,20140321,000000,5.82266,5.84848,5.77123,5.77991,81832.689026904,0
+NOA.US,D,20140324,000000,5.8142,6.00298,5.77991,5.98564,84679.422904107,0
+NOA.US,D,20140325,000000,6.00298,6.08851,5.98564,6.06309,134372.94315267,0
+NOA.US,D,20140326,000000,6.1231,6.18281,6.04614,6.11433,112529.71561648,0
+NOA.US,D,20140327,000000,6.14881,6.23484,6.04595,6.20892,119611.53700511,0
+NOA.US,D,20140328,000000,6.22626,6.22626,6.09719,6.19197,45085.972368884,0
+NOA.US,D,20140331,000000,6.19197,6.24351,6.17443,6.19197,93917.860866379,0
+NOA.US,D,20140401,000000,6.22626,6.22626,5.98525,6.13158,156135.99529625,0
+NOA.US,D,20140402,000000,6.14881,6.23484,6.05402,6.2175,96115.072575521,0
+NOA.US,D,20140403,000000,6.23484,6.26055,6.20035,6.22626,42294.041924611,0
+NOA.US,D,20140404,000000,6.22626,6.27799,6.2175,6.26055,49951.299359011,0
+NOA.US,D,20140407,000000,6.28637,6.45013,6.26912,6.36381,108591.98747261,0
+NOA.US,D,20140408,000000,6.37219,6.79382,6.34637,6.75922,203254.76907548,0
+NOA.US,D,20140409,000000,6.77668,6.89718,6.69046,6.86269,220219.47620251,0
+NOA.US,D,20140410,000000,6.87964,6.89718,6.82791,6.82791,106076.10394976,0
+NOA.US,D,20140411,000000,6.8021,6.83717,6.68199,6.74209,62898.102949555,0
+NOA.US,D,20140414,000000,6.8021,6.82791,6.7078,6.75096,137293.76315217,0
+NOA.US,D,20140415,000000,6.74209,6.768,6.56147,6.69932,204438.11727541,0
+NOA.US,D,20140416,000000,6.74209,6.84535,6.64779,6.768,114681.25779817,0
+NOA.US,D,20140417,000000,6.79382,6.84535,6.73361,6.79382,47999.688219668,0
+NOA.US,D,20140421,000000,6.87117,6.87117,6.7078,6.77668,139035.29446528,0
+NOA.US,D,20140422,000000,6.75096,6.89718,6.75096,6.87117,257883.64292291,0
+NOA.US,D,20140423,000000,6.87964,6.87964,6.8021,6.81973,132647.64989376,0
+NOA.US,D,20140424,000000,6.87117,6.87117,6.78496,6.81973,63421.780197553,0
+NOA.US,D,20140425,000000,6.81973,6.88822,6.66455,6.74209,83434.167122528,0
+NOA.US,D,20140428,000000,6.77668,6.79382,6.72505,6.74209,181866.20705693,0
+NOA.US,D,20140429,000000,6.74209,6.78496,6.68199,6.768,101142.78010767,0
+NOA.US,D,20140430,000000,6.72505,6.768,6.66455,6.768,62403.857174795,0
+NOA.US,D,20140501,000000,6.73361,6.768,6.68199,6.68199,94701.346981602,0
+NOA.US,D,20140502,000000,6.72505,6.74209,6.63873,6.65596,109656.59490119,0
+NOA.US,D,20140505,000000,6.65596,6.69046,6.54433,6.68199,121282.02683109,0
+NOA.US,D,20140506,000000,6.69932,6.96547,6.69932,6.87117,97976.359538369,0
+NOA.US,D,20140507,000000,6.88822,7.26668,6.88822,7.2321,371283.10931755,0
+NOA.US,D,20140508,000000,7.19791,7.30974,7.18086,7.27526,229025.57597167,0
+NOA.US,D,20140509,000000,7.26668,7.26668,6.34637,6.69932,370263.15653803,0
+NOA.US,D,20140512,000000,6.71627,6.72505,6.57882,6.63035,273719.80528294,0
+NOA.US,D,20140513,000000,6.66455,6.6735,6.50974,6.63035,252668.18288907,0
+NOA.US,D,20140514,000000,6.59586,6.61311,6.30342,6.38944,220194.10424282,0
+NOA.US,D,20140515,000000,6.32933,6.47555,6.30342,6.44097,76726.835858916,0
+NOA.US,D,20140516,000000,6.42402,6.57882,6.37219,6.45013,65498.221378571,0
+NOA.US,D,20140519,000000,6.41526,6.73361,6.26055,6.71627,139886.77743247,0
+NOA.US,D,20140520,000000,6.60444,6.69046,6.54433,6.54433,110123.43895949,0
+NOA.US,D,20140521,000000,6.59586,6.69046,6.5529,6.65596,54214.803465296,0
+NOA.US,D,20140522,000000,6.63035,6.66455,6.60444,6.65596,38344.135240094,0
+NOA.US,D,20140523,000000,6.63873,6.64779,6.56147,6.61311,150273.04285111,0
+NOA.US,D,20140527,000000,6.57882,6.75096,6.5529,6.72505,142150.97111519,0
+NOA.US,D,20140528,000000,6.7078,6.75096,6.59586,6.69046,130432.17037364,0
+NOA.US,D,20140529,000000,6.68199,6.75096,6.68199,6.73361,57554.76823887,0
+NOA.US,D,20140530,000000,6.73361,6.74209,6.69046,6.73361,32788.690946402,0
+NOA.US,D,20140602,000000,6.63873,6.71627,6.62188,6.64779,84782.940499641,0
+NOA.US,D,20140603,000000,6.62188,6.7078,6.62188,6.69932,51828.824376061,0
+NOA.US,D,20140604,000000,6.6735,6.69046,6.59586,6.6735,24235.295895756,0
+NOA.US,D,20140605,000000,6.68199,6.69046,6.61311,6.66455,45887.726295083,0
+NOA.US,D,20140606,000000,6.63035,6.768,6.59586,6.6735,90145.55789969,0
+NOA.US,D,20140609,000000,6.69046,6.75096,6.64779,6.69932,190212.5669165,0
+NOA.US,D,20140610,000000,6.66455,6.81973,6.65596,6.72505,239776.18273145,0
+NOA.US,D,20140611,000000,6.72505,6.89718,6.7078,6.89718,126455.87685105,0
+NOA.US,D,20140612,000000,6.81107,6.90565,6.8021,6.84535,131108.07937977,0
+NOA.US,D,20140613,000000,6.82791,6.87964,6.74209,6.86269,68519.51433844,0
+NOA.US,D,20140616,000000,6.84535,6.89718,6.75096,6.83717,141671.94851625,0
+NOA.US,D,20140617,000000,6.81973,6.89718,6.78496,6.89718,99673.236202427,0
+NOA.US,D,20140618,000000,6.90565,6.96547,6.86269,6.95708,137007.56744686,0
+NOA.US,D,20140619,000000,6.97444,7.00882,6.87964,6.91423,109485.08045369,0
+NOA.US,D,20140620,000000,6.90565,7.02586,6.90565,7.01709,86508.233758552,0
+NOA.US,D,20140623,000000,7.06006,7.06006,6.96547,7.00035,125622.66169483,0
+NOA.US,D,20140624,000000,7.00035,7.01709,6.87117,6.87117,128634.82074921,0
+NOA.US,D,20140625,000000,6.87117,6.88822,6.75096,6.86269,71122.67740262,0
+NOA.US,D,20140626,000000,6.81963,6.91443,6.79372,6.88822,76740.029277955,0
+NOA.US,D,20140627,000000,6.87974,6.96576,6.87974,6.94004,55788.879844455,0
+NOA.US,D,20140630,000000,6.86269,6.97464,6.86269,6.94004,67016.479446412,0
+NOA.US,D,20140701,000000,6.92309,7.27624,6.92309,7.13849,131557.67050548,0
+NOA.US,D,20140702,000000,6.96576,7.00921,6.93157,6.95738,148698.96647195,0
+NOA.US,D,20140703,000000,6.9834,6.9834,6.89728,6.94871,49214.497649618,0
+NOA.US,D,20140707,000000,6.92309,6.94871,6.83708,6.86269,103014.21585439,0
+NOA.US,D,20140708,000000,6.85382,6.86269,6.65558,6.75076,89627.969922017,0
+NOA.US,D,20140709,000000,6.75076,6.77648,6.72465,6.74189,38522.753836311,0
+NOA.US,D,20140710,000000,6.72465,6.74189,6.55212,6.59518,88436.502694981,0
+NOA.US,D,20140711,000000,6.56975,6.60394,6.33672,6.55212,128951.46280614,0
+NOA.US,D,20140714,000000,6.46599,6.63824,6.46599,6.50896,82933.832077444,0
+NOA.US,D,20140715,000000,6.47477,6.51792,6.20735,6.36254,55684.347370533,0
+NOA.US,D,20140716,000000,6.35396,6.46599,6.345,6.43998,24709.244102762,0
+NOA.US,D,20140717,000000,6.43998,6.45723,6.41416,6.44906,16589.202123619,0
+NOA.US,D,20140718,000000,6.43998,6.47477,6.43998,6.45723,30925.374226778,0
+NOA.US,D,20140721,000000,6.44906,6.52629,6.38845,6.40588,24203.83466574,0
+NOA.US,D,20140722,000000,6.42284,6.43161,6.27641,6.35396,42989.233620113,0
+NOA.US,D,20140723,000000,6.32815,6.39702,6.22469,6.31948,42460.481980177,0
+NOA.US,D,20140724,000000,6.31948,6.31948,6.18143,6.23326,52272.326231441,0
+NOA.US,D,20140725,000000,6.22469,6.24193,6.14704,6.23326,55000.319337294,0
+NOA.US,D,20140728,000000,6.17276,6.19867,5.99176,6.09522,157667.44678313,0
+NOA.US,D,20140729,000000,6.09522,6.21592,6.0694,6.21592,35134.074900132,0
+NOA.US,D,20140730,000000,6.19867,6.40588,6.14704,6.35396,68234.333511525,0
+NOA.US,D,20140731,000000,6.33672,6.345,6.2504,6.2504,53868.729935126,0
+NOA.US,D,20140801,000000,6.2504,6.29356,6.13847,6.18143,84866.160527424,0
+NOA.US,D,20140804,000000,6.20735,6.26794,6.04378,6.11246,32382.739591364,0
+NOA.US,D,20140805,000000,6.10407,6.13847,5.93155,6.0089,68263.764984766,0
+NOA.US,D,20140806,000000,5.99176,6.00062,5.75901,5.80228,77769.115962975,0
+NOA.US,D,20140807,000000,5.69015,5.77636,5.53504,5.6729,96910.737231395,0
+NOA.US,D,20140808,000000,5.66413,5.74177,5.63831,5.7331,86494.025461126,0
+NOA.US,D,20140811,000000,5.7331,6.01767,5.7331,5.91401,92883.69978942,0
+NOA.US,D,20140812,000000,5.88859,5.90534,5.7936,5.82809,93495.67145714,0
+NOA.US,D,20140813,000000,5.8539,5.8539,5.60383,5.7331,64731.988195938,0
+NOA.US,D,20140814,000000,5.64678,5.77636,5.58668,5.62984,33065.752746215,0
+NOA.US,D,20140815,000000,5.65556,5.71606,5.62984,5.71606,38252.79618521,0
+NOA.US,D,20140818,000000,5.65556,5.81942,5.56934,5.6122,82345.202612639,0
+NOA.US,D,20140819,000000,5.57821,5.78503,5.57821,5.75063,52707.709059718,0
+NOA.US,D,20140820,000000,5.75901,5.77636,5.69851,5.71606,17851.710837787,0
+NOA.US,D,20140821,000000,5.69851,5.82809,5.69851,5.71606,74563.115136565,0
+NOA.US,D,20140822,000000,5.70758,5.91401,5.66413,5.86247,97268.989302216,0
+NOA.US,D,20140825,000000,5.87982,5.93993,5.7331,5.81942,27526.546506725,0
+NOA.US,D,20140826,000000,5.82809,6.0089,5.82809,5.96604,72477.540050058,0
+NOA.US,D,20140827,000000,5.93155,6.00062,5.93155,5.9747,15453.553207901,0
+NOA.US,D,20140828,000000,5.99176,5.99176,5.89696,5.91401,18789.458467923,0
+NOA.US,D,20140829,000000,5.94879,5.98318,5.87114,5.93155,27639.198007747,0
+NOA.US,D,20140902,000000,5.96604,5.96604,5.7936,5.81942,53865.685299964,0
+NOA.US,D,20140903,000000,5.87114,5.91401,5.78503,5.86247,23072.245263572,0
+NOA.US,D,20140904,000000,5.82809,5.82809,5.6122,5.62984,53189.776293826,0
+NOA.US,D,20140905,000000,5.63831,5.64678,5.40557,5.552,83052.572848793,0
+NOA.US,D,20140908,000000,5.58668,5.60383,5.46598,5.48272,63401.482629801,0
+NOA.US,D,20140909,000000,5.44854,5.49159,5.40557,5.49159,89900.97220828,0
+NOA.US,D,20140910,000000,5.49159,5.53504,5.45731,5.53504,31029.906700701,0
+NOA.US,D,20140911,000000,5.47474,5.6729,5.397,5.65556,80373.293905543,0
+NOA.US,D,20140912,000000,5.65556,5.65556,5.50075,5.53504,44096.465940979,0
+NOA.US,D,20140915,000000,5.52628,5.69015,5.48272,5.62116,32165.555616418,0
+NOA.US,D,20140916,000000,5.58668,5.69015,5.57821,5.62984,22615.549989155,0
+NOA.US,D,20140917,000000,5.65556,5.65556,5.54352,5.54352,53345.052687128,0
+NOA.US,D,20140918,000000,5.54352,5.70758,5.53504,5.66413,34820.477478366,0
+NOA.US,D,20140919,000000,5.68137,5.7936,5.58668,5.75901,89061.66778174,0
+NOA.US,D,20140922,000000,5.69015,5.72433,5.57821,5.62116,61848.718696781,0
+NOA.US,D,20140923,000000,5.57821,5.62116,5.49159,5.49159,74525.564636224,0
+NOA.US,D,20140924,000000,5.49159,5.5176,5.23314,5.35385,133102.3154114,0
+NOA.US,D,20140925,000000,5.28457,5.38833,5.19855,5.21589,51185.391478327,0
+NOA.US,D,20140926,000000,5.24181,5.32842,5.22438,5.26792,82593.8478176,0
+NOA.US,D,20140929,000000,5.30251,5.68314,5.23324,5.61368,75292.812697245,0
+NOA.US,D,20140930,000000,5.59643,5.63959,5.53604,5.57042,44065.004710963,0
+NOA.US,D,20141001,000000,5.55327,5.67447,5.38006,5.38902,61603.118126984,0
+NOA.US,D,20141002,000000,5.43208,5.54461,5.29394,5.48371,61259.07435359,0
+NOA.US,D,20141003,000000,5.49249,5.73497,5.46667,5.63959,51437.08131845,0
+NOA.US,D,20141006,000000,5.65713,5.66561,5.38006,5.38902,25928.113046263,0
+NOA.US,D,20141007,000000,5.35434,5.35434,5.07736,5.08642,49217.542284781,0
+NOA.US,D,20141008,000000,5.02572,5.12072,4.99095,5.12072,41727.739784334,0
+NOA.US,D,20141009,000000,5.06031,5.06917,4.81811,4.8526,22568.865583326,0
+NOA.US,D,20141010,000000,4.80057,4.93892,4.671,4.93892,44190.849631026,0
+NOA.US,D,20141013,000000,4.87842,5.04267,4.87842,4.9738,24717.363129863,0
+NOA.US,D,20141014,000000,4.93892,4.93892,4.68805,4.88729,47441.505106491,0
+NOA.US,D,20141015,000000,4.77456,4.80057,4.47177,4.77456,100956.04248435,0
+NOA.US,D,20141016,000000,4.671,5.07736,4.671,4.89605,56319.661241166,0
+NOA.US,D,20141017,000000,4.95655,4.99095,4.80057,4.84433,38550.155552776,0
+NOA.US,D,20141020,000000,4.83527,4.83527,4.71406,4.77456,60511.108981932,0
+NOA.US,D,20141021,000000,4.83527,5.04267,4.83527,5.04267,29077.280682969,0
+NOA.US,D,20141022,000000,5.01686,5.10357,4.84433,4.8526,27209.904449795,0
+NOA.US,D,20141023,000000,4.86974,4.92177,4.80934,4.86974,30630.044615989,0
+NOA.US,D,20141024,000000,4.86108,4.90453,4.66243,4.80057,38964.225934914,0
+NOA.US,D,20141027,000000,4.7055,4.7055,4.6105,4.69682,10584.166704222,0
+NOA.US,D,20141028,000000,4.7055,4.7055,4.43729,4.50645,50488.170026049,0
+NOA.US,D,20141029,000000,4.55838,4.55838,4.45472,4.52388,13896.729761331,0
+NOA.US,D,20141030,000000,4.44605,4.48931,4.3683,4.43729,33647.278062306,0
+NOA.US,D,20141031,000000,4.41136,4.71406,4.35087,4.67967,102581.87766127,0
+NOA.US,D,20141103,000000,4.62765,4.7055,4.34209,4.42043,89615.791381366,0
+NOA.US,D,20141104,000000,4.32505,4.3683,4.18651,4.19538,66658.227375592,0
+NOA.US,D,20141105,000000,4.32505,4.39422,4.07409,4.20416,128280.62819194,0
+NOA.US,D,20141106,000000,4.20416,4.53226,4.20416,4.49797,99219.585563172,0
+NOA.US,D,20141107,000000,4.53226,4.66243,4.48083,4.66243,38009.225372187,0
+NOA.US,D,20141110,000000,4.7055,4.73987,4.56725,4.57573,65649.438258323,0
+NOA.US,D,20141111,000000,4.59327,4.60154,4.48083,4.55838,43522.0447736,0
+NOA.US,D,20141112,000000,4.51542,4.64479,4.4634,4.58469,43455.06280002,0
+NOA.US,D,20141113,000000,4.58469,4.58469,4.54143,4.5499,73286.398124971,0
+NOA.US,D,20141114,000000,4.60154,4.60154,4.52388,4.57573,27913.215172398,0
+NOA.US,D,20141117,000000,4.55838,4.58469,4.47177,4.47177,25311.066986606,0
+NOA.US,D,20141118,000000,4.50645,4.53226,4.45472,4.45472,42959.802146873,0
+NOA.US,D,20141119,000000,4.43729,4.63671,4.34209,4.55838,28422.684122971,0
+NOA.US,D,20141120,000000,4.55838,4.66243,4.55838,4.57573,18957.928280264,0
+NOA.US,D,20141121,000000,4.57573,4.68805,4.48931,4.48931,41582.612174908,0
+NOA.US,D,20141124,000000,4.50645,4.54143,4.41136,4.42871,55231.711609665,0
+NOA.US,D,20141125,000000,4.40279,4.53226,4.38525,4.42871,34451.061745282,0
+NOA.US,D,20141126,000000,4.41136,4.43729,4.3683,4.40279,60452.246035452,0
+NOA.US,D,20141128,000000,4.17785,4.20416,3.74537,3.9789,97407.012762928,0
+NOA.US,D,20141201,000000,3.90116,3.94442,3.6503,3.69355,81147.646115278,0
+NOA.US,D,20141202,000000,3.67641,3.74537,3.63285,3.67641,39979.104322509,0
+NOA.US,D,20141203,000000,3.73709,3.97003,3.69355,3.72793,47361.32971387,0
+NOA.US,D,20141204,000000,3.73709,3.73709,3.49451,3.51185,41284.237928955,0
+NOA.US,D,20141205,000000,3.44288,3.60693,3.38228,3.41667,111856.8512455,0
+NOA.US,D,20141208,000000,3.38228,3.38228,3.07071,3.10549,35941.918096658,0
+NOA.US,D,20141209,000000,3.01011,3.20038,3.01011,3.07947,68967.075707369,0
+NOA.US,D,20141210,000000,3.00154,3.02755,2.88892,2.88892,41352.234780924,0
+NOA.US,D,20141211,000000,2.88044,2.90656,2.78526,2.81984,58793.934750122,0
+NOA.US,D,20141212,000000,2.78526,2.87168,2.62111,2.64692,146557.57307413,0
+NOA.US,D,20141215,000000,2.6813,2.81984,2.60357,2.61223,156667.79157134,0
+NOA.US,D,20141216,000000,2.58622,2.70733,2.52562,2.62111,186454.47224724,0
+NOA.US,D,20141217,000000,2.70733,2.88044,2.65549,2.75077,308896.50507535,0
+NOA.US,D,20141218,000000,2.97544,2.97544,2.69027,2.73344,168708.30876177,0
+NOA.US,D,20141219,000000,2.73344,2.82812,2.6813,2.7422,882126.20522677,0
+NOA.US,D,20141222,000000,2.91503,2.91503,2.72476,2.75915,191932.78578347,0
+NOA.US,D,20141223,000000,2.78526,2.83748,2.70733,2.81984,231260.33818115,0
+NOA.US,D,20141224,000000,2.81117,2.83748,2.78526,2.81117,82730.856399925,0
+NOA.US,D,20141226,000000,2.82812,2.97544,2.76781,2.88892,104499.99781383,0
+NOA.US,D,20141229,000000,2.89768,2.96735,2.83718,2.83718,82976.456969723,0
+NOA.US,D,20141230,000000,2.81078,2.88035,2.69767,2.73244,99331.222185808,0
+NOA.US,D,20141231,000000,2.69767,2.83718,2.68899,2.73244,180498.15099045,0
+NOA.US,D,20150102,000000,2.70603,2.79334,2.70603,2.76703,67808.084588736,0
+NOA.US,D,20150105,000000,2.75835,2.81078,2.66298,2.67146,111301.71276748,0
+NOA.US,D,20150106,000000,2.65421,2.68899,2.61075,2.61075,86410.805433342,0
+NOA.US,D,20150107,000000,2.62781,2.65421,2.35812,2.40186,145939.51213608,0
+NOA.US,D,20150108,000000,2.47143,2.47143,2.38432,2.38432,56194.831199493,0
+NOA.US,D,20150109,000000,2.42798,2.65421,2.41005,2.51478,307388.39579138,0
+NOA.US,D,20150112,000000,2.48029,2.54957,2.45399,2.45399,60659.281226521,0
+NOA.US,D,20150113,000000,2.49764,2.55843,2.46246,2.48857,93515.969024891,0
+NOA.US,D,20150114,000000,2.49764,2.65421,2.48857,2.57598,230524.55135014,0
+NOA.US,D,20150115,000000,2.63687,2.68899,2.6018,2.62781,204341.70382859,0
+NOA.US,D,20150116,000000,2.66298,2.802,2.6018,2.74988,132690.27478604,0
+NOA.US,D,20150120,000000,2.68899,2.70603,2.54957,2.59321,136118.53397933,0
+NOA.US,D,20150121,000000,2.6018,2.63687,2.5673,2.61075,41676.995864954,0
+NOA.US,D,20150122,000000,2.61943,2.71501,2.6018,2.69767,85357.36166702,0
+NOA.US,D,20150123,000000,2.69767,2.69767,2.55843,2.61943,55726.972262812,0
+NOA.US,D,20150126,000000,2.63687,2.63687,2.58425,2.62781,44175.626455212,0
+NOA.US,D,20150127,000000,2.61943,2.77589,2.61075,2.77589,32952.086366804,0
+NOA.US,D,20150128,000000,2.64525,2.71501,2.45399,2.53242,61266.178502302,0
+NOA.US,D,20150129,000000,2.5673,2.5673,2.30589,2.49764,690023.93475257,0
+NOA.US,D,20150130,000000,2.51478,2.61075,2.48857,2.59321,25702.810044218,0
+NOA.US,D,20150202,000000,2.59321,2.66298,2.45399,2.52375,67666.001614473,0
+NOA.US,D,20150203,000000,2.54957,2.66298,2.48029,2.6018,242625.96124382,0
+NOA.US,D,20150204,000000,2.53242,2.58425,2.46246,2.51478,68240.422781851,0
+NOA.US,D,20150205,000000,2.57598,2.65421,2.54957,2.63687,38221.334955195,0
+NOA.US,D,20150206,000000,2.68899,2.74132,2.59321,2.65421,63873.401080032,0
+NOA.US,D,20150209,000000,2.69767,2.71501,2.62781,2.69767,30729.502697972,0
+NOA.US,D,20150210,000000,2.72378,2.72378,2.41911,2.47143,136093.16201964,0
+NOA.US,D,20150211,000000,2.48029,2.48857,2.34964,2.47143,139410.79946869,0
+NOA.US,D,20150212,000000,2.5673,2.5673,2.44502,2.52375,60417.740170273,0
+NOA.US,D,20150213,000000,2.59321,2.64525,2.49764,2.64525,212126.83593983,0
+NOA.US,D,20150217,000000,2.69767,2.75835,2.63687,2.73244,195668.55312821,0
+NOA.US,D,20150218,000000,2.67146,2.71501,2.51478,2.69767,230720.42287895,0
+NOA.US,D,20150219,000000,2.63687,2.69767,2.59321,2.63687,95191.53324281,0
+NOA.US,D,20150220,000000,2.62781,2.68012,2.52375,2.53242,118008.02915271,0
+NOA.US,D,20150223,000000,2.52375,2.54099,2.44502,2.45399,88637.448615725,0
+NOA.US,D,20150224,000000,2.43655,2.58425,2.43655,2.50611,79241.704503375,0
+NOA.US,D,20150225,000000,2.48857,2.61075,2.47143,2.58425,44291.322591397,0
+NOA.US,D,20150226,000000,2.61075,2.61075,2.45399,2.52375,64729.958439163,0
+NOA.US,D,20150227,000000,2.50611,2.54099,2.45399,2.54099,27534.665533826,0
+NOA.US,D,20150302,000000,2.54099,2.6018,2.51478,2.57598,24246.45955802,0
+NOA.US,D,20150303,000000,2.6018,2.6018,2.48029,2.50611,46079.538310338,0
+NOA.US,D,20150304,000000,2.50611,2.58425,2.43655,2.54957,63894.713526172,0
+NOA.US,D,20150305,000000,2.53242,2.6018,2.48857,2.52375,20803.992067298,0
+NOA.US,D,20150306,000000,2.48857,2.51478,2.45399,2.47143,36201.726963882,0
+NOA.US,D,20150309,000000,2.43655,2.54099,2.43655,2.44502,17583.782943462,0
+NOA.US,D,20150310,000000,2.43655,2.48029,2.332,2.36688,77798.547436216,0
+NOA.US,D,20150311,000000,2.34087,2.36688,2.32343,2.34087,97448.62277682,0
+NOA.US,D,20150312,000000,2.36688,2.37585,2.27998,2.332,161568.63930504,0
+NOA.US,D,20150313,000000,2.30589,2.31476,2.27141,2.27141,17924.782081693,0
+NOA.US,D,20150316,000000,2.26243,2.26243,2.19288,2.23662,28156.78598542,0
+NOA.US,D,20150317,000000,2.21042,2.2449,2.20165,2.23662,15856.459927775,0
+NOA.US,D,20150318,000000,2.21889,2.27141,2.18401,2.27141,15051.661366414,0
+NOA.US,D,20150319,000000,2.29742,2.29742,2.21889,2.22756,162031.42384979,0
+NOA.US,D,20150320,000000,2.26243,2.40186,2.26243,2.35812,31948.371641474,0
+NOA.US,D,20150323,000000,2.38432,2.41911,2.32343,2.37585,79865.854711746,0
+NOA.US,D,20150324,000000,2.41005,2.50611,2.37585,2.43655,142612.74078155,0
+NOA.US,D,20150325,000000,2.41005,2.68012,2.32343,2.61943,83084.034078808,0
+NOA.US,D,20150326,000000,2.61075,2.67146,2.57598,2.63687,94876.920942656,0
+NOA.US,D,20150327,000000,2.60671,2.64535,2.58386,2.61066,36890.829389059,0
+NOA.US,D,20150330,000000,2.62771,2.64535,2.5668,2.58386,45096.12115276,0
+NOA.US,D,20150331,000000,2.5668,2.5668,2.50522,2.54898,8780.7278094673,0
+NOA.US,D,20150401,000000,2.52286,2.54898,2.43526,2.46167,26138.192872495,0
+NOA.US,D,20150402,000000,2.49675,2.514,2.41753,2.47911,521357.2360047,0
+NOA.US,D,20150406,000000,2.47034,2.61066,2.47034,2.57549,30249.465220641,0
+NOA.US,D,20150407,000000,2.55785,2.64535,2.55785,2.62771,42277.80387041,0
+NOA.US,D,20150408,000000,2.63687,2.63687,2.52286,2.55785,81055.292182006,0
+NOA.US,D,20150409,000000,2.5668,2.63687,2.5668,2.63687,49602.181193679,0
+NOA.US,D,20150410,000000,2.61933,2.70653,2.6015,2.68939,92580.25115153,0
+NOA.US,D,20150413,000000,2.67176,2.68939,2.64535,2.65431,45889.756051858,0
+NOA.US,D,20150414,000000,2.66318,2.69806,2.62771,2.64535,30593.508994035,0
+NOA.US,D,20150415,000000,2.67176,2.75068,2.63687,2.75068,138452.75427079,0
+NOA.US,D,20150416,000000,2.73304,2.742,2.66318,2.69806,56379.539066035,0
+NOA.US,D,20150417,000000,2.68042,2.69806,2.62771,2.66318,15526.624451807,0
+NOA.US,D,20150420,000000,2.65431,2.65431,2.61066,2.61933,26763.357959254,0
+NOA.US,D,20150421,000000,2.6015,2.61066,2.5668,2.58386,66426.83510322,0
+NOA.US,D,20150422,000000,2.58386,2.62771,2.54898,2.55785,30996.41571391,0
+NOA.US,D,20150423,000000,2.57549,2.58386,2.53163,2.54898,35388.809375419,0
+NOA.US,D,20150424,000000,2.6015,2.61066,2.53163,2.54898,23751.198904873,0
+NOA.US,D,20150427,000000,2.54898,2.6015,2.54898,2.5668,30934.508132267,0
+NOA.US,D,20150428,000000,2.5668,2.59293,2.54898,2.55785,31505.884664482,0
+NOA.US,D,20150429,000000,2.54031,2.59293,2.47911,2.53163,35273.113239233,0
+NOA.US,D,20150430,000000,2.47034,2.53163,2.46167,2.47034,25458.224352807,0
+NOA.US,D,20150501,000000,2.47034,2.64535,2.47034,2.6015,37102.938972065,0
+NOA.US,D,20150504,000000,2.62771,2.62771,2.514,2.55785,45550.786670402,0
+NOA.US,D,20150505,000000,2.53163,2.61066,2.514,2.57549,50913.404070451,0
+NOA.US,D,20150506,000000,2.66318,2.66318,2.52286,2.55785,16343.601553821,0
+NOA.US,D,20150507,000000,2.49675,2.52286,2.43526,2.47911,66314.183602197,0
+NOA.US,D,20150508,000000,2.47034,2.55785,2.46167,2.47911,34015.678917003,0
+NOA.US,D,20150511,000000,2.52286,2.54031,2.50522,2.50522,15526.624451807,0
+NOA.US,D,20150512,000000,2.514,2.59293,2.49675,2.49675,40153.663405175,0
+NOA.US,D,20150513,000000,2.55785,2.6015,2.49675,2.49675,17581.753186686,0
+NOA.US,D,20150514,000000,2.54031,2.54898,2.49675,2.49675,28539.395137544,0
+NOA.US,D,20150515,000000,2.49675,2.52286,2.49675,2.514,19873.348585874,0
+NOA.US,D,20150518,000000,2.57549,2.68042,2.5668,2.6015,34919.93556035,0
+NOA.US,D,20150519,000000,2.55785,2.55785,2.47911,2.55785,93951.351853169,0
+NOA.US,D,20150520,000000,2.59293,2.59293,2.4527,2.52286,46689.480221283,0
+NOA.US,D,20150521,000000,2.514,2.55785,2.43526,2.48769,79794.813224614,0
+NOA.US,D,20150522,000000,2.47034,2.5668,2.47034,2.53163,17123.028155494,0
+NOA.US,D,20150526,000000,2.49675,2.52286,2.44364,2.44364,20633.492498183,0
+NOA.US,D,20150527,000000,2.4527,2.4527,2.37418,2.39142,14495.508010012,0
+NOA.US,D,20150528,000000,2.40038,2.42639,2.26018,2.40038,40137.425350973,0
+NOA.US,D,20150529,000000,2.40886,2.42639,2.39142,2.41753,3196.8669209225,0
+NOA.US,D,20150601,000000,2.41753,2.41753,2.31289,2.3389,17188.995250687,0
+NOA.US,D,20150602,000000,2.33003,2.42639,2.33003,2.3389,30210.899841912,0
+NOA.US,D,20150603,000000,2.39142,2.39142,2.33003,2.3389,13013.785564124,0
+NOA.US,D,20150604,000000,2.30382,2.35625,2.26874,2.26874,133448.38894157,0
+NOA.US,D,20150605,000000,2.32116,2.32116,2.26018,2.28629,9019.224230552,0
+NOA.US,D,20150608,000000,2.26018,2.33003,2.25111,2.27771,119181.22856877,0
+NOA.US,D,20150609,000000,2.30382,2.31289,2.23397,2.25111,17352.39067109,0
+NOA.US,D,20150610,000000,2.27771,2.32116,2.27771,2.28629,32103.648034776,0
+NOA.US,D,20150611,000000,2.29515,2.29515,2.23397,2.26018,14541.177537454,0
+NOA.US,D,20150612,000000,2.27771,2.27771,2.17277,2.19858,59361.251768788,0
+NOA.US,D,20150615,000000,2.19002,2.22489,2.15484,2.19002,152282.50205855,0
+NOA.US,D,20150616,000000,2.19858,2.21652,2.15484,2.18105,23858.776013958,0
+NOA.US,D,20150617,000000,2.16371,2.24224,2.16371,2.19858,27169.309314292,0
+NOA.US,D,20150618,000000,2.19002,2.20746,2.1374,2.15484,53082.19918474,0
+NOA.US,D,20150619,000000,2.15484,2.21652,2.14607,2.19002,8561.5140777469,0
+NOA.US,D,20150622,000000,2.20746,2.20746,2.16371,2.17277,26030.61576341,0
+NOA.US,D,20150623,000000,2.17277,2.23397,2.17277,2.21652,59991.491247483,0
+NOA.US,D,20150624,000000,2.18105,2.21652,2.15484,2.15484,7076.7469966962,0
+NOA.US,D,20150625,000000,2.15484,2.19002,2.15484,2.19002,15526.624451807,0
+NOA.US,D,20150626,000000,2.20756,2.20756,2.09296,2.15454,29102.652642659,0
+NOA.US,D,20150629,000000,2.10133,2.1369,2.03975,2.03975,18462.667627118,0
+NOA.US,D,20150630,000000,2.11059,2.19868,2.09296,2.14578,80601.641542752,0
+NOA.US,D,20150701,000000,2.1369,2.15454,2.06626,2.11957,16079.733173046,0
+NOA.US,D,20150702,000000,2.10133,2.1369,2.08409,2.10133,4868.3716252906,0
+NOA.US,D,20150706,000000,2.05749,2.07512,1.95136,1.99561,105770.62555509,0
+NOA.US,D,20150707,000000,2.03975,2.04881,1.92515,2.04881,14493.478253237,0
+NOA.US,D,20150708,000000,1.98693,1.99561,1.9689,1.99561,5550.3699017541,0
+NOA.US,D,20150709,000000,1.98693,1.99561,1.95136,1.98693,41559.269971993,0
+NOA.US,D,20150710,000000,1.98693,2.03975,1.96063,2.02201,5891.3690399858,0
+NOA.US,D,20150713,000000,2.00448,2.10133,2.00448,2.09296,12909.253090202,0
+NOA.US,D,20150714,000000,2.11059,2.11059,1.99561,2.02201,25313.096743381,0
+NOA.US,D,20150715,000000,1.98693,1.99561,1.92515,1.98693,52440.796043781,0
+NOA.US,D,20150716,000000,1.99561,2.04881,1.99561,2.02201,34539.356165002,0
+NOA.US,D,20150717,000000,1.99561,1.99561,1.97787,1.99561,5434.6737655683,0
+NOA.US,D,20150720,000000,2.01334,2.01334,1.88978,1.93402,42579.222751526,0
+NOA.US,D,20150721,000000,1.98693,1.98693,1.96063,1.9689,3852.4783593086,0
+NOA.US,D,20150722,000000,1.93402,1.93402,1.7749,1.87204,51641.071874356,0
+NOA.US,D,20150723,000000,1.84554,1.88978,1.84554,1.85432,27742.715603283,0
+NOA.US,D,20150724,000000,1.87204,1.88978,1.80997,1.82801,5773.6431470249,0
+NOA.US,D,20150727,000000,1.81904,1.84554,1.73095,1.76613,46655.989234492,0
+NOA.US,D,20150728,000000,1.74839,1.80997,1.74839,1.76613,68967.075707369,0
+NOA.US,D,20150729,000000,1.76613,1.80169,1.64247,1.67774,98071.758106803,0
+NOA.US,D,20150730,000000,1.72168,1.76613,1.67774,1.67774,45977.035593192,0
+NOA.US,D,20150731,000000,1.70445,1.73942,1.64247,1.70445,18462.667627118,0
+NOA.US,D,20150803,000000,1.66887,1.66887,1.41308,1.57211,65322.647417517,0
+NOA.US,D,20150804,000000,1.519,1.63379,1.519,1.58965,39639.120062665,0
+NOA.US,D,20150805,000000,1.65153,1.65153,1.50117,1.5457,81875.313919183,0
+NOA.US,D,20150806,000000,1.50117,1.76613,1.50117,1.72168,121313.48806111,0
+NOA.US,D,20150807,000000,1.72168,1.87204,1.72168,1.80169,113470.50788177,0
+NOA.US,D,20150810,000000,1.82801,2.03108,1.74839,1.87204,48241.229275915,0
+NOA.US,D,20150811,000000,1.90722,1.90722,1.78366,1.85432,58046.984256853,0
+NOA.US,D,20150812,000000,1.80997,1.89855,1.80997,1.84554,69529.318334096,0
+NOA.US,D,20150813,000000,1.85432,1.85432,1.73095,1.7749,27178.44321978,0
+NOA.US,D,20150814,000000,1.7749,1.80997,1.67774,1.73095,86972.033181682,0
+NOA.US,D,20150817,000000,1.69557,1.72168,1.69557,1.69557,4530.4171222217,0
+NOA.US,D,20150818,000000,1.73942,1.80997,1.65153,1.6601,20381.80265806,0
+NOA.US,D,20150819,000000,1.67774,1.67774,1.60699,1.65153,6907.2623059679,0
+NOA.US,D,20150820,000000,1.63379,1.66887,1.519,1.60699,24345.917640003,0
+NOA.US,D,20150821,000000,1.59862,1.60699,1.56315,1.57211,14380.826752213,0
+NOA.US,D,20150824,000000,1.47456,1.62473,1.38647,1.58039,55937.052089044,0
+NOA.US,D,20150825,000000,1.6601,1.89855,1.60699,1.78366,33406.751884447,0
+NOA.US,D,20150826,000000,1.88091,1.88091,1.72168,1.74839,31597.223719365,0
+NOA.US,D,20150827,000000,1.74839,1.84554,1.73095,1.78366,32389.843740077,0
+NOA.US,D,20150828,000000,1.80169,1.9427,1.80169,1.91599,39294.061410882,0
+NOA.US,D,20150831,000000,1.91599,2.05749,1.85432,2.03108,42240.253370069,0
+NOA.US,D,20150901,000000,2.03108,2.03108,1.81904,1.85432,21516.436695391,0
+NOA.US,D,20150902,000000,1.98693,2.03108,1.79244,1.90722,16985.004694781,0
+NOA.US,D,20150903,000000,1.9427,1.9427,1.89855,1.92515,5773.6431470249,0
+NOA.US,D,20150904,000000,1.88978,1.93402,1.88978,1.89855,15288.128030723,0
+NOA.US,D,20150908,000000,1.91599,1.93402,1.82801,1.93402,8267.1993453445,0
+NOA.US,D,20150909,000000,1.97787,1.97787,1.79244,1.80169,10756.696030113,0
+NOA.US,D,20150910,000000,1.81904,1.9427,1.73942,1.85432,29485.261794782,0
+NOA.US,D,20150911,000000,1.84554,1.87204,1.80169,1.85432,15514.445911156,0
+NOA.US,D,20150914,000000,1.84554,1.86347,1.71302,1.79244,36577.231967292,0
+NOA.US,D,20150915,000000,1.83638,1.85432,1.76613,1.83638,2830.4958230009,0
+NOA.US,D,20150916,000000,1.82801,2.03975,1.82801,1.92515,21065.830691298,0
+NOA.US,D,20150917,000000,1.89855,1.99561,1.88978,1.96063,6484.058018341,0
+NOA.US,D,20150918,000000,1.88091,1.88091,1.6601,1.76613,15177.506286475,0
+NOA.US,D,20150921,000000,1.82801,1.92515,1.73095,1.89855,24573.250398825,0
+NOA.US,D,20150922,000000,1.85432,1.91599,1.85432,1.90722,3626.160478875,0
+NOA.US,D,20150923,000000,1.9689,2.01334,1.88978,1.9427,18231.275354746,0
+NOA.US,D,20150924,000000,1.89855,1.97787,1.89855,1.96063,12956.952374418,0
+NOA.US,D,20150925,000000,1.96063,2.03975,1.87204,2.01334,16757.67193596,0
+NOA.US,D,20150928,000000,1.80445,1.96428,1.76001,1.89343,31801.214275272,0
+NOA.US,D,20150929,000000,1.91126,2.00881,1.89343,1.93787,18334.792950282,0
+NOA.US,D,20150930,000000,1.96428,2.00014,1.92004,1.93787,4163.0311459125,0
+NOA.US,D,20151001,000000,1.98211,2.06212,1.98211,2.05335,8889.3197969399,0
+NOA.US,D,20151002,000000,2.01778,2.05335,1.91126,1.93787,22724.141976628,0
+NOA.US,D,20151005,000000,1.97343,2.01778,1.83115,1.99107,23799.913067478,0
+NOA.US,D,20151006,000000,2.05335,2.07986,1.91126,1.99107,54337.603750195,0
+NOA.US,D,20151007,000000,2.04439,2.08902,1.98211,2.00014,23510.672727014,0
+NOA.US,D,20151008,000000,2.05335,2.13326,1.96428,1.98211,40838.706316801,0
+NOA.US,D,20151009,000000,2.00014,2.25801,2.00014,2.17751,24524.53623622,0
+NOA.US,D,20151012,000000,2.22224,2.22224,2.09759,2.10665,3743.886371836,0
+NOA.US,D,20151013,000000,2.10665,2.18666,1.94675,2.07986,36790.356428687,0
+NOA.US,D,20151014,000000,2.00014,2.07986,2.00014,2.06212,21041.473609996,0
+NOA.US,D,20151015,000000,2.02665,2.10665,2.02665,2.10665,2249.9853852969,0
+NOA.US,D,20151016,000000,2.10665,2.13326,2.07986,2.09759,2249.9853852969,0
+NOA.US,D,20151019,000000,2.06212,2.06212,1.98211,1.98211,3415.0657742554,0
+NOA.US,D,20151020,000000,2.00014,2.05335,1.94675,1.95551,11371.712332996,0
+NOA.US,D,20151021,000000,2.00881,2.00881,1.929,1.929,9676.8654257132,0
+NOA.US,D,20151022,000000,2.01778,2.01778,1.94675,1.98211,12373.397301551,0
+NOA.US,D,20151023,000000,1.99107,2.07986,1.99107,2.07986,14399.09456319,0
+NOA.US,D,20151026,000000,2.00014,2.1245,1.929,2.08902,18790.473346311,0
+NOA.US,D,20151027,000000,2.02665,2.09759,1.93787,2.04439,18790.473346311,0
+NOA.US,D,20151028,000000,2.00014,2.04439,1.91126,1.96428,41290.327199281,0
+NOA.US,D,20151029,000000,2.00881,2.02665,1.93787,1.94675,13838.881693238,0
+NOA.US,D,20151030,000000,1.98211,2.02665,1.89343,2.00014,52985.785737919,0
+NOA.US,D,20151102,000000,2.04439,2.04439,1.88437,1.95551,10491.812770952,0
+NOA.US,D,20151103,000000,1.98211,1.98211,1.9023,1.93787,20815.155729562,0
+NOA.US,D,20151104,000000,1.86673,1.95551,1.74218,1.91126,59802.723867391,0
+NOA.US,D,20151105,000000,1.87569,1.929,1.79548,1.86673,36110.387908999,0
+NOA.US,D,20151106,000000,1.81332,1.91126,1.78662,1.83973,65700.182177702,0
+NOA.US,D,20151109,000000,1.81332,1.9023,1.77784,1.85796,46023.719999021,0
+NOA.US,D,20151110,000000,1.84909,1.93787,1.82219,1.9023,38923.63079941,0
+NOA.US,D,20151111,000000,1.86673,1.91126,1.82219,1.88437,9676.8654257132,0
+NOA.US,D,20151112,000000,1.83115,1.89343,1.83115,1.86673,41060.964683684,0
+NOA.US,D,20151113,000000,1.83115,1.9023,1.82219,1.85796,30261.643761292,0
+NOA.US,D,20151116,000000,1.83115,1.88437,1.83115,1.85796,34988.947290707,0
+NOA.US,D,20151117,000000,1.86673,1.94675,1.85796,1.929,40271.389298136,0
+NOA.US,D,20151118,000000,1.92004,1.95551,1.87569,1.91126,11475.22992853,0
+NOA.US,D,20151119,000000,1.87569,1.94675,1.87569,1.92004,18454.548600017,0
+NOA.US,D,20151120,000000,1.929,1.93787,1.89343,1.93787,75711.957471322,0
+NOA.US,D,20151123,000000,1.92004,1.95551,1.92004,1.929,160649.15948587,0
+NOA.US,D,20151124,000000,1.93787,1.98211,1.83115,1.85796,168522.58601684,0
+NOA.US,D,20151125,000000,1.85332,1.9157,1.82653,1.9157,129793.81186784,0
+NOA.US,D,20151127,000000,1.90674,1.94279,1.90674,1.9157,6257.7401379074,0
+NOA.US,D,20151130,000000,1.92485,1.94279,1.72789,1.85332,46578.858477036,0
+NOA.US,D,20151201,000000,1.90674,1.94279,1.85332,1.8623,12466.76611321,0
+NOA.US,D,20151202,000000,1.88003,1.96092,1.81735,1.9157,22120.289336009,0
+NOA.US,D,20151203,000000,1.88909,2.03237,1.78159,1.8623,87886.438608905,0
+NOA.US,D,20151204,000000,1.90674,1.95156,1.80829,1.82653,61321.99681362,0
+NOA.US,D,20151207,000000,1.71006,1.92485,1.60246,1.71863,45794.357483425,0
+NOA.US,D,20151208,000000,1.65606,1.85332,1.65606,1.79972,4410.6614724855,0
+NOA.US,D,20151209,000000,1.84416,1.85332,1.79057,1.79057,3798.6898047661,0
+NOA.US,D,20151210,000000,1.78159,1.78159,1.72789,1.72789,6812.8786159216,0
+NOA.US,D,20151211,000000,1.69202,1.79057,1.69202,1.74583,11284.432791662,0
+NOA.US,D,20151214,000000,1.7549,1.79972,1.68306,1.7549,16062.480240457,0
+NOA.US,D,20151215,000000,1.74583,1.74583,1.66532,1.71863,29710.564796828,0
+NOA.US,D,20151216,000000,1.71006,1.76366,1.65606,1.73686,12174.481137584,0
+NOA.US,D,20151217,000000,1.66532,1.71863,1.63823,1.64739,13069.603875442,0
+NOA.US,D,20151218,000000,1.60246,1.62955,1.59378,1.62039,6812.8786159216,0
+NOA.US,D,20151221,000000,1.59378,1.62955,1.53073,1.53073,23011.352560316,0
+NOA.US,D,20151222,000000,1.49496,1.60246,1.49496,1.58472,19130.457606156,0
+NOA.US,D,20151223,000000,1.58472,1.61132,1.51299,1.54876,34065.407957996,0
+NOA.US,D,20151224,000000,1.57555,1.60246,1.57555,1.60246,4029.06719875,0
+NOA.US,D,20151228,000000,1.62955,1.62955,1.56689,1.60246,8498.591617716,0
+NOA.US,D,20151229,000000,1.64729,1.64729,1.57555,1.60246,13703.902867688,0
+NOA.US,D,20151230,000000,1.55851,1.65606,1.53083,1.55753,17635.541741229,0
+NOA.US,D,20151231,000000,1.54876,1.60246,1.53073,1.54876,79511.662154476,0
+NOA.US,D,20160104,000000,1.54876,1.56689,1.53989,1.55753,24438.271573275,0
+NOA.US,D,20160105,000000,1.57555,1.57555,1.49496,1.49496,7935.3341126011,0
+NOA.US,D,20160106,000000,1.50402,1.61132,1.50402,1.57555,23546.193470579,0
+NOA.US,D,20160107,000000,1.53073,1.61132,1.50402,1.50402,4721.2142590894,0
+NOA.US,D,20160108,000000,1.50402,1.61132,1.50402,1.53989,31047.159633289,0
+NOA.US,D,20160111,000000,1.59378,1.59516,1.48639,1.52226,37790.011640468,0
+NOA.US,D,20160112,000000,1.5456,1.54876,1.51299,1.53073,3033.4715005198,0
+NOA.US,D,20160113,000000,1.53073,1.56689,1.45929,1.47731,7045.2857666807,0
+NOA.US,D,20160114,000000,1.52226,1.53989,1.45032,1.45032,7270.5887687267,0
+NOA.US,D,20160115,000000,1.45032,1.45032,1.37869,1.39662,18358.135153196,0
+NOA.US,D,20160119,000000,1.37869,1.42351,1.36962,1.36962,5025.6777753678,0
+NOA.US,D,20160120,000000,1.36962,1.38775,1.32499,1.34312,4301.0546066253,0
+NOA.US,D,20160121,000000,1.36962,1.37869,1.32499,1.32499,39779.173280153,0
+NOA.US,D,20160122,000000,1.32499,1.37869,1.28903,1.35188,19860.155166836,0
+NOA.US,D,20160125,000000,1.36076,1.36076,1.32499,1.33375,12429.215612869,0
+NOA.US,D,20160126,000000,1.32499,1.36962,1.28903,1.32499,50165.438698794,0
+NOA.US,D,20160127,000000,1.36076,1.44135,1.35188,1.39662,6749.9561558907,0
+NOA.US,D,20160128,000000,1.39662,1.44135,1.39662,1.43248,6242.5169620935,0
+NOA.US,D,20160129,000000,1.51299,1.62039,1.47731,1.50402,20633.492498183,0
+NOA.US,D,20160201,000000,1.45929,1.50412,1.42351,1.42351,2139.3636410491,0
+NOA.US,D,20160202,000000,1.46815,1.46815,1.34312,1.36076,11411.292590112,0
+NOA.US,D,20160203,000000,1.44135,1.47731,1.40559,1.43248,9662.6571282868,0
+NOA.US,D,20160204,000000,1.46815,1.73686,1.46815,1.56689,6269.9186785586,0
+NOA.US,D,20160205,000000,1.61132,1.61132,1.59378,1.59378,1452.2909726477,0
+NOA.US,D,20160208,000000,1.62039,1.62039,1.49496,1.54876,2696.5318758385,0
+NOA.US,D,20160209,000000,1.46815,1.51299,1.40667,1.47731,5472.2242659093,0
+NOA.US,D,20160210,000000,1.44135,1.44135,1.36863,1.38775,15972.156063962,0
+NOA.US,D,20160211,000000,1.32499,1.34312,1.25365,1.28025,136680.77660606,0
+NOA.US,D,20160212,000000,1.32105,1.34312,1.26252,1.28903,35744.016811077,0
+NOA.US,D,20160216,000000,1.36962,1.37869,1.29819,1.30696,12187.674556621,0
+NOA.US,D,20160217,000000,1.45032,1.49496,1.43248,1.44135,47464.847309405,0
+NOA.US,D,20160218,000000,1.44135,1.50402,1.42351,1.44135,30293.104991307,0
+NOA.US,D,20160219,000000,1.43248,1.49496,1.40559,1.46815,78632.777470819,0
+NOA.US,D,20160222,000000,1.54747,1.59378,1.50402,1.53989,48158.009248132,0
+NOA.US,D,20160223,000000,1.49496,1.58462,1.49496,1.53989,6767.2090884799,0
+NOA.US,D,20160224,000000,1.52226,1.61132,1.52136,1.61132,8995.8820276373,0
+NOA.US,D,20160225,000000,1.62955,1.67429,1.52226,1.63823,37718.970153336,0
+NOA.US,D,20160226,000000,1.56689,1.69202,1.56689,1.65606,18798.592373412,0
+NOA.US,D,20160229,000000,1.65606,1.68296,1.64739,1.66384,9402.8482610627,0
+NOA.US,D,20160301,000000,1.72789,1.72789,1.67429,1.68306,36463.565587881,0
+NOA.US,D,20160302,000000,1.71429,1.71429,1.6603,1.67833,14266.145494415,0
+NOA.US,D,20160303,000000,1.63339,1.67833,1.606,1.62413,90049.144452868,0
+NOA.US,D,20160304,000000,1.71429,1.77765,1.66926,1.66926,63720.154443506,0
+NOA.US,D,20160307,000000,1.71429,1.76859,1.71429,1.74139,35269.053725682,0
+NOA.US,D,20160308,000000,1.83185,1.83185,1.52501,1.61516,63425.839711104,0
+NOA.US,D,20160309,000000,1.67833,1.75962,1.67833,1.73263,8392.0293870186,0
+NOA.US,D,20160310,000000,1.73873,1.73873,1.62443,1.66926,24638.20261563,0
+NOA.US,D,20160311,000000,1.65143,1.75056,1.65143,1.71429,19734.310246774,0
+NOA.US,D,20160314,000000,1.76859,1.76859,1.63339,1.72326,81241.014926936,0
+NOA.US,D,20160315,000000,1.72326,1.75962,1.67833,1.70542,113952.57511588,0
+NOA.US,D,20160316,000000,1.76859,1.80475,1.71429,1.75962,45324.468789969,0
+NOA.US,D,20160317,000000,1.78652,1.83185,1.75962,1.76859,43272.384690253,0
+NOA.US,D,20160318,000000,1.79558,1.84988,1.76859,1.77765,21219.077327825,0
+NOA.US,D,20160321,000000,1.82269,1.93107,1.77765,1.87687,843996.20932646,0
+NOA.US,D,20160322,000000,1.87687,1.91313,1.80475,1.83185,38258.885455536,0
+NOA.US,D,20160323,000000,1.83185,1.83185,1.71429,1.75056,12322.653382172,0
+NOA.US,D,20160324,000000,1.73263,1.78652,1.72326,1.77765,24955.859550948,0
+NOA.US,D,20160328,000000,1.79558,1.83185,1.76859,1.77765,14002.277113641,0
+NOA.US,D,20160329,000000,1.75056,1.80475,1.74139,1.75962,136250.46816972,0
+NOA.US,D,20160330,000000,1.75962,1.81361,1.75056,1.76859,36218.979896471,0
+NOA.US,D,20160331,000000,1.85893,1.92181,1.84062,1.84062,24558.027223011,0
+NOA.US,D,20160401,000000,1.87687,1.87687,1.79558,1.79558,13635.90601572,0
+NOA.US,D,20160404,000000,1.76859,1.79558,1.75056,1.75056,14202.208155996,0
+NOA.US,D,20160405,000000,1.75056,1.84988,1.72326,1.78652,42863.388700052,0
+NOA.US,D,20160406,000000,1.78652,1.80475,1.75056,1.78652,25344.557973397,0
+NOA.US,D,20160407,000000,1.78652,1.83185,1.75056,1.80475,114157.58055018,0
+NOA.US,D,20160408,000000,1.84062,1.88584,1.80475,1.84988,68532.707757479,0
+NOA.US,D,20160411,000000,1.85893,1.8949,1.85893,1.86771,53328.814632926,0
+NOA.US,D,20160412,000000,1.88584,2.00733,1.84998,1.96703,86252.484404878,0
+NOA.US,D,20160413,000000,1.9761,1.9761,1.90397,1.94004,43727.050207895,0
+NOA.US,D,20160414,000000,1.93107,1.9761,1.88584,1.8949,37292.721230546,0
+NOA.US,D,20160415,000000,1.86771,1.9761,1.86771,1.9761,5975.6039461562,0
+NOA.US,D,20160418,000000,1.98526,1.98526,1.88584,1.91313,45556.875940727,0
+NOA.US,D,20160419,000000,1.94919,1.98526,1.94919,1.96279,79669.98318294,0
+NOA.US,D,20160420,000000,1.98526,1.99423,1.87687,1.91313,82216.313057415,0
+NOA.US,D,20160421,000000,1.91964,1.9761,1.91964,1.95816,9095.3401096215,0
+NOA.US,D,20160422,000000,1.94919,1.98526,1.93994,1.94004,19309.076202373,0
+NOA.US,D,20160425,000000,1.94919,1.98526,1.94919,1.96703,9530.7229378996,0
+NOA.US,D,20160426,000000,1.9761,1.98526,1.94004,1.94919,24868.580009614,0
+NOA.US,D,20160427,000000,1.94919,2.00329,1.94004,1.98526,27285.005450477,0
+NOA.US,D,20160428,000000,2.02123,2.0232,1.95816,1.95816,46558.560909284,0
+NOA.US,D,20160429,000000,1.98526,2.01217,1.94919,1.9761,12471.840505148,0
+NOA.US,D,20160502,000000,1.99423,2.03039,1.91313,1.94004,12887.940644062,0
+NOA.US,D,20160503,000000,1.93107,2.02113,1.84062,1.94004,43721.975815957,0
+NOA.US,D,20160504,000000,2.19258,2.25594,1.96703,2.05729,155598.10975082,0
+NOA.US,D,20160505,000000,2.09345,2.14755,2.05729,2.08439,103230.38495095,0
+NOA.US,D,20160506,000000,2.12941,2.12941,1.95816,1.96703,139304.23723799,0
+NOA.US,D,20160509,000000,2.04842,2.07532,1.90397,1.91313,64807.089196619,0
+NOA.US,D,20160510,000000,1.8949,2.09345,1.8949,2.08439,82635.457831491,0
+NOA.US,D,20160511,000000,2.04842,2.25594,2.04842,2.16578,329980.60357763,0
+NOA.US,D,20160512,000000,2.238,2.24647,2.11149,2.15651,35767.359013992,0
+NOA.US,D,20160513,000000,2.18342,2.2984,2.16578,2.2107,66429.879738383,0
+NOA.US,D,20160516,000000,2.30106,2.40895,2.30106,2.39112,109945.83524166,0
+NOA.US,D,20160517,000000,2.44502,2.44502,2.32797,2.37328,666366.10465936,0
+NOA.US,D,20160518,000000,2.31899,2.35496,2.28264,2.30106,50382.622673739,0
+NOA.US,D,20160519,000000,2.30106,2.36393,2.22873,2.3463,53253.713632244,0
+NOA.US,D,20160520,000000,2.30106,2.38225,2.30106,2.30993,70406.173260978,0
+NOA.US,D,20160523,000000,2.38225,2.77008,2.35496,2.50847,338360.45442399,0
+NOA.US,D,20160524,000000,2.52661,2.61667,2.49014,2.51755,263714.11925964,0
+NOA.US,D,20160525,000000,2.55342,2.59844,2.46326,2.50847,82753.183724452,0
+NOA.US,D,20160526,000000,2.54059,2.59509,2.41319,2.44079,82690.261264422,0
+NOA.US,D,20160527,000000,2.44079,2.57696,2.39546,2.568,63926.174756187,0
+NOA.US,D,20160531,000000,2.568,2.62228,2.55883,2.61312,88563.36249343,0
+NOA.US,D,20160601,000000,2.65855,2.66762,2.54059,2.55006,79455.843843158,0
+NOA.US,D,20160602,000000,2.49528,2.59509,2.4863,2.52257,57173.173965134,0
+NOA.US,D,20160603,000000,2.54059,2.57696,2.46808,2.568,75887.531432376,0
+NOA.US,D,20160606,000000,2.61312,2.63145,2.50434,2.58583,46094.761486152,0
+NOA.US,D,20160607,000000,2.58583,2.62228,2.55883,2.57696,42753.781834192,0
+NOA.US,D,20160608,000000,2.47704,2.61312,2.47704,2.60406,40470.305462104,0
+NOA.US,D,20160609,000000,2.54957,2.59509,2.52257,2.54059,39890.809902788,0
+NOA.US,D,20160610,000000,2.53154,2.568,2.4863,2.568,31594.179084204,0
+NOA.US,D,20160613,000000,2.49528,2.57696,2.49528,2.51331,94530.847412486,0
+NOA.US,D,20160614,000000,2.4863,2.54059,2.44986,2.46808,38759.22050062,0
+NOA.US,D,20160615,000000,2.50434,2.50434,2.37743,2.47704,41865.763245046,0
+NOA.US,D,20160616,000000,2.43202,2.59509,2.41319,2.55883,26945.021190633,0
+NOA.US,D,20160617,000000,2.58583,2.60406,2.47704,2.51331,29912.525595959,0
+NOA.US,D,20160620,000000,2.51331,2.58514,2.4863,2.53154,38292.376442327,0
+NOA.US,D,20160621,000000,2.52257,2.58583,2.44079,2.52247,20962.313095764,0
+NOA.US,D,20160622,000000,2.52257,2.58583,2.41319,2.54059,30016.043191494,0
+NOA.US,D,20160623,000000,2.59509,2.81285,2.58583,2.78556,98957.746939173,0
+NOA.US,D,20160624,000000,2.78556,2.78556,2.61312,2.67658,28186.217458661,0
+NOA.US,D,20160627,000000,2.61312,2.70378,2.44986,2.59509,43088.691702098,0
+NOA.US,D,20160628,000000,2.61312,2.67214,2.568,2.63145,34041.050876693,0
+NOA.US,D,20160629,000000,2.67658,2.67658,2.568,2.59509,27795.489279437,0
+NOA.US,D,20160630,000000,2.64929,2.64929,2.54059,2.55883,59285.135889718,0
+NOA.US,D,20160701,000000,2.55883,2.722,2.55883,2.64929,21990.384902397,0
+NOA.US,D,20160705,000000,2.63145,2.67658,2.55883,2.57696,113751.62919514,0
+NOA.US,D,20160706,000000,2.53154,2.64081,2.44986,2.54967,75258.306832067,0
+NOA.US,D,20160707,000000,2.55883,2.68584,2.55883,2.60406,26871.949946726,0
+NOA.US,D,20160708,000000,2.63145,2.68584,2.60406,2.65855,72441.004428104,0
+NOA.US,D,20160711,000000,2.64929,2.64929,2.59509,2.59509,64867.981899875,0
+NOA.US,D,20160712,000000,2.63145,2.66762,2.568,2.60406,42459.467101789,0
+NOA.US,D,20160713,000000,2.60406,2.65855,2.57696,2.64929,55503.699017541,0
+NOA.US,D,20160714,000000,2.63145,2.64929,2.57696,2.64081,34837.730410955,0
+NOA.US,D,20160715,000000,2.63145,2.66859,2.60406,2.62228,27024.181704865,0
+NOA.US,D,20160718,000000,2.59509,2.64081,2.58583,2.58583,24244.429801244,0
+NOA.US,D,20160719,000000,2.54957,2.61312,2.50434,2.53154,21315.490774647,0
+NOA.US,D,20160720,000000,2.54957,2.59509,2.52257,2.57696,137258.2424086,0
+NOA.US,D,20160721,000000,2.57696,2.57696,2.47704,2.49528,53084.228941516,0
+NOA.US,D,20160722,000000,2.44986,2.568,2.41319,2.47704,25850.982288806,0
+NOA.US,D,20160725,000000,2.49528,2.49528,2.43202,2.45911,48916.123403665,0
+NOA.US,D,20160726,000000,2.46808,2.4863,2.40462,2.44079,51207.718802853,0
+NOA.US,D,20160727,000000,2.45911,2.45911,2.37743,2.40462,26141.237507658,0
+NOA.US,D,20160728,000000,2.44079,2.44079,2.359,2.3863,15675.811574784,0
+NOA.US,D,20160729,000000,2.37743,2.38639,2.28648,2.28648,66757.685457575,0
+NOA.US,D,20160801,000000,2.31388,2.36817,2.25485,2.29575,23551.267862517,0
+NOA.US,D,20160802,000000,2.31388,2.31388,2.25022,2.28648,17538.11341602,0
+NOA.US,D,20160803,000000,2.24106,2.33181,2.24106,2.29575,28920.989411279,0
+NOA.US,D,20160804,000000,2.32273,2.32273,2.2322,2.25938,36583.321237617,0
+NOA.US,D,20160805,000000,2.27771,2.28648,2.14124,2.14124,22458.243839077,0
+NOA.US,D,20160808,000000,2.19573,2.27771,2.18666,2.25938,104344.72142052,0
+NOA.US,D,20160809,000000,2.25938,2.39546,2.24106,2.38639,43188.149784082,0
+NOA.US,D,20160810,000000,2.40462,2.41319,2.32273,2.33181,13886.580977455,0
+NOA.US,D,20160811,000000,2.30451,2.36817,2.26835,2.30461,19094.93686259,0
+NOA.US,D,20160812,000000,2.35014,2.35014,2.25485,2.26835,61560.493234705,0
+NOA.US,D,20160815,000000,2.25938,2.32273,2.25574,2.27771,60683.638307823,0
+NOA.US,D,20160816,000000,2.28648,2.36817,2.26835,2.359,25845.907896868,0
+NOA.US,D,20160817,000000,2.31388,2.36817,2.30451,2.32273,55539.219761107,0
+NOA.US,D,20160818,000000,2.32273,2.44986,2.32273,2.42275,86442.266663358,0
+NOA.US,D,20160819,000000,2.40462,2.42275,2.359,2.38639,37229.798770515,0
+NOA.US,D,20160822,000000,2.38639,2.44986,2.359,2.359,32882.05975806,0
+NOA.US,D,20160823,000000,2.36442,2.43202,2.33181,2.40462,201548.75850593,0
+NOA.US,D,20160824,000000,2.41319,2.44986,2.35014,2.40462,11163.662263539,0
+NOA.US,D,20160825,000000,2.44079,2.44986,2.359,2.41319,32662.84602634,0
+NOA.US,D,20160826,000000,2.39546,2.45911,2.39546,2.43202,12967.101158294,0
+NOA.US,D,20160829,000000,2.44611,2.45931,2.34944,2.3585,22767.781747294,0
+NOA.US,D,20160830,000000,2.3585,2.38511,2.27643,2.32186,23680.157417742,0
+NOA.US,D,20160831,000000,2.34037,2.34037,2.30363,2.33112,28914.900140954,0
+NOA.US,D,20160901,000000,2.3585,2.3585,2.26707,2.34037,16628.782380735,0
+NOA.US,D,20160902,000000,2.31299,2.37703,2.31299,2.32186,23623.324228036,0
+NOA.US,D,20160906,000000,2.36767,2.36767,2.32186,2.33112,10908.927788252,0
+NOA.US,D,20160907,000000,2.33112,2.33112,2.29465,2.31299,11200.197885493,0
+NOA.US,D,20160908,000000,2.33112,2.36767,2.33112,2.3585,15195.774097452,0
+NOA.US,D,20160909,000000,2.33112,2.33575,2.24874,2.25821,49323.089637091,0
+NOA.US,D,20160912,000000,2.2306,2.31299,2.2306,2.24874,13998.217600091,0
+NOA.US,D,20160913,000000,2.2306,2.25821,2.21248,2.21248,14345.306008648,0
+NOA.US,D,20160914,000000,2.24737,2.24737,2.1574,2.18479,30833.020293508,0
+NOA.US,D,20160915,000000,2.21248,2.21248,2.13907,2.16548,147068.05690309,0
+NOA.US,D,20160916,000000,2.14824,2.32186,2.14824,2.2853,62339.919836378,0
+NOA.US,D,20160919,000000,2.25821,2.42265,2.25821,2.3585,23421.363428905,0
+NOA.US,D,20160920,000000,2.34944,2.34944,2.23257,2.27643,13041.187280589,0
+NOA.US,D,20160921,000000,2.29465,2.32186,2.22135,2.22135,39980.119200896,0
+NOA.US,D,20160922,000000,2.32186,2.37703,2.27692,2.27692,14083.467384648,0
+NOA.US,D,20160923,000000,2.31299,2.3585,2.26707,2.29465,49588.98777464,0
+NOA.US,D,20160926,000000,2.30363,2.39517,2.27643,2.2853,30488.976520113,0
+NOA.US,D,20160927,000000,2.30363,2.30363,2.25821,2.25821,20204.198940231,0
+NOA.US,D,20160928,000000,2.30303,2.30303,2.23958,2.27643,19460.293082124,0
+NOA.US,D,20160929,000000,2.24874,2.33023,2.24874,2.29465,12668.726912342,0
+NOA.US,D,20160930,000000,2.33112,2.39517,2.24874,2.2853,43986.859075119,0
+NOA.US,D,20161003,000000,2.27643,2.40442,2.26707,2.37703,25104.031795537,0
+NOA.US,D,20161004,000000,2.38601,2.43202,2.34037,2.37703,39982.148957672,0
+NOA.US,D,20161005,000000,2.40442,2.47754,2.36767,2.43202,23470.07759151,0
+NOA.US,D,20161006,000000,2.42265,2.65096,2.42265,2.55055,64846.669453736,0
+NOA.US,D,20161007,000000,2.58701,2.58701,2.514,2.58701,134294.79751683,0
+NOA.US,D,20161010,000000,2.514,2.83403,2.514,2.78822,60738.441740753,0
+NOA.US,D,20161011,000000,2.78822,2.78822,2.514,2.69697,70064.159244358,0
+NOA.US,D,20161012,000000,2.65096,2.78822,2.60534,2.74269,56242.53048371,0
+NOA.US,D,20161013,000000,2.74269,2.78822,2.71875,2.74269,19074.639294838,0
+NOA.US,D,20161014,000000,2.74269,2.78822,2.70466,2.74269,27836.084414941,0
+NOA.US,D,20161017,000000,2.69697,2.78822,2.69697,2.74269,24230.221503818,0
+NOA.US,D,20161018,000000,2.74269,2.83403,2.69697,2.74269,73723.810710024,0
+NOA.US,D,20161019,000000,2.74269,2.83403,2.74269,2.78822,24195.71563864,0
+NOA.US,D,20161020,000000,2.78822,2.78822,2.69697,2.74269,184041.09144155,0
+NOA.US,D,20161021,000000,2.69697,2.78822,2.69697,2.74269,160627.84703973,0
+NOA.US,D,20161024,000000,2.69697,2.78822,2.69697,2.74269,84391.197442029,0
+NOA.US,D,20161025,000000,2.74269,2.83403,2.74269,2.83403,39887.765267625,0
+NOA.US,D,20161026,000000,2.78822,2.81107,2.69697,2.74269,31683.488382311,0
+NOA.US,D,20161027,000000,2.74269,2.83403,2.69697,2.74269,71486.003865379,0
+NOA.US,D,20161028,000000,2.74269,2.83403,2.69697,2.74269,11456.962117553,0
+NOA.US,D,20161031,000000,2.83403,2.83403,2.514,2.69697,24148.016354422,0
+NOA.US,D,20161101,000000,2.69697,2.74269,2.514,2.69697,92008.874619314,0
+NOA.US,D,20161102,000000,2.69697,2.74269,2.514,2.69697,54741.525348457,0
+NOA.US,D,20161103,000000,2.69697,2.92538,2.65569,2.87975,65128.805645486,0
+NOA.US,D,20161104,000000,2.87975,2.87975,2.78822,2.83403,30085.05492185,0
+NOA.US,D,20161107,000000,2.87975,3.01652,2.83403,2.9712,47267.960902212,0
+NOA.US,D,20161108,000000,3.01652,3.06244,2.9163,3.06244,57529.39627918,0
+NOA.US,D,20161109,000000,2.92538,3.01652,2.83493,2.9712,34328.261460383,0
+NOA.US,D,20161110,000000,2.9712,2.9712,2.78822,2.83403,29540.065227712,0
+NOA.US,D,20161111,000000,2.78822,2.83403,2.69697,2.74269,29047.849209728,0
+NOA.US,D,20161114,000000,2.74269,2.78822,2.69697,2.74269,18369.29881546,0
+NOA.US,D,20161115,000000,2.74269,2.87975,2.74269,2.87975,47883.992083482,0
+NOA.US,D,20161116,000000,2.87975,2.87975,2.78822,2.87975,28483.576826226,0
+NOA.US,D,20161117,000000,3.01652,3.06244,2.92538,2.92538,158399.17410059,0
+NOA.US,D,20161118,000000,2.92538,3.10825,2.92538,3.06244,120478.24314811,0
+NOA.US,D,20161121,000000,3.10825,3.45096,2.9712,3.4284,214733.04363918,0
+NOA.US,D,20161122,000000,3.56515,3.56515,3.24551,3.29114,266608.55242106,0
+NOA.US,D,20161123,000000,3.33705,3.35538,3.1586,3.1996,124249.53123641,0
+NOA.US,D,20161125,000000,3.1996,3.33705,3.15387,3.1996,63380.170183662,0
+NOA.US,D,20161128,000000,3.25912,3.44278,3.12116,3.39667,74873.667923169,0
+NOA.US,D,20161129,000000,3.30484,3.39577,3.12116,3.16737,93622.531255589,0
+NOA.US,D,20161130,000000,3.25912,3.35075,3.21329,3.30484,74242.413566085,0
+NOA.US,D,20161201,000000,3.30484,3.35075,3.25912,3.30484,62684.97848816,0
+NOA.US,D,20161202,000000,3.30484,3.30484,3.21329,3.25912,27933.512740149,0
+NOA.US,D,20161205,000000,3.25912,3.35075,3.23605,3.25912,33791.390793345,0
+NOA.US,D,20161206,000000,3.21329,3.30484,3.19014,3.25912,99974.655083542,0
+NOA.US,D,20161207,000000,3.25912,3.39667,3.25912,3.30484,32267.043455178,0
+NOA.US,D,20161208,000000,3.35075,3.44278,3.35075,3.44278,62401.82741802,0
+NOA.US,D,20161209,000000,3.39667,3.44278,3.2865,3.39667,111823.36025871,0
+NOA.US,D,20161212,000000,3.39667,3.47125,3.35075,3.35075,67042.86628449,0
+NOA.US,D,20161213,000000,3.4883,3.4883,3.35075,3.4883,74672.722002425,0
+NOA.US,D,20161214,000000,3.4883,3.53461,3.4079,3.4883,36500.101209835,0
+NOA.US,D,20161215,000000,3.4883,3.85603,3.44278,3.67227,183124.65625754,0
+NOA.US,D,20161216,000000,3.67227,3.7639,3.62644,3.7639,102881.26678561,0
+NOA.US,D,20161219,000000,3.7639,3.80982,3.58033,3.62644,113207.65437938,0
+NOA.US,D,20161220,000000,3.7639,3.7639,3.62644,3.67227,111337.23351105,0
+NOA.US,D,20161221,000000,3.67227,3.67227,3.53461,3.53461,90968.624272029,0
+NOA.US,D,20161222,000000,3.58033,3.58033,3.44278,3.4883,20027.610100789,0
+NOA.US,D,20161223,000000,3.4883,3.53461,3.44741,3.4883,14388.945779314,0
+NOA.US,D,20161227,000000,3.53461,3.58033,3.44278,3.58033,85515.682695484,0
+NOA.US,D,20161228,000000,3.58033,3.67227,3.53471,3.58033,62191.747591788,0
+NOA.US,D,20161229,000000,3.62644,3.62644,3.51165,3.58033,49818.350290237,0
+NOA.US,D,20161230,000000,3.58033,3.58033,3.4883,3.53461,22870.284464441,0
+NOA.US,D,20170103,000000,3.62644,3.69512,3.53461,3.62644,115157.23576195,0
+NOA.US,D,20170104,000000,3.67227,3.7639,3.62644,3.7639,80254.553134195,0
+NOA.US,D,20170105,000000,3.7639,3.80982,3.67227,3.80982,96635.705188356,0
+NOA.US,D,20170106,000000,3.85603,3.85603,3.63719,3.80982,104560.89051708,0
+NOA.US,D,20170109,000000,3.80982,3.80982,3.67227,3.7639,71296.221606899,0
+NOA.US,D,20170110,000000,3.7639,3.7639,3.71799,3.72725,56686.032339088,0
+NOA.US,D,20170111,000000,3.80982,3.80982,3.69512,3.71799,36681.764441214,0
+NOA.US,D,20170112,000000,3.71799,3.7639,3.71799,3.71799,39206.781869549,0
+NOA.US,D,20170113,000000,3.71799,3.7639,3.71799,3.7639,54649.171415187,0
+NOA.US,D,20170117,000000,3.7639,3.80982,3.71799,3.71799,35044.765602025,0
+NOA.US,D,20170118,000000,3.71799,3.94736,3.67227,3.80982,174216.05377124,0
+NOA.US,D,20170119,000000,3.80982,4.0393,3.80982,3.99349,95340.720365786,0
+NOA.US,D,20170120,000000,3.99349,4.13133,3.99349,4.08532,117654.85147383,0
+NOA.US,D,20170123,000000,4.17715,4.36101,4.0393,4.26898,203621.1401734,0
+NOA.US,D,20170124,000000,4.3151,4.36101,4.26898,4.3151,54177.252964955,0
+NOA.US,D,20170125,000000,4.40684,4.45275,4.3151,4.40684,163590.27705313,0
+NOA.US,D,20170126,000000,4.54458,4.81526,4.49768,4.68223,296577.91120673,0
+NOA.US,D,20170127,000000,4.8658,4.8658,4.72835,4.81989,172635.88812176,0
+NOA.US,D,20170130,000000,4.91152,4.91152,4.52143,4.77387,294130.02453585,0
+NOA.US,D,20170131,000000,4.81989,4.81989,4.68223,4.77387,98126.561539733,0
+NOA.US,D,20170201,000000,4.77387,4.95764,4.72707,4.91152,92231.132986196,0
+NOA.US,D,20170202,000000,5.00355,5.00355,4.81989,4.91152,136322.52453524,0
+NOA.US,D,20170203,000000,4.91152,5.18712,4.8658,5.18712,186415.90686851,0
+NOA.US,D,20170206,000000,5.18712,5.18712,4.95764,5.14111,183784.32720948,0
+NOA.US,D,20170207,000000,5.04937,5.04937,4.73151,4.81989,222120.34342248,0
+NOA.US,D,20170208,000000,4.81989,4.95764,4.5905,4.95764,118828.05088988,0
+NOA.US,D,20170209,000000,4.95764,5.09528,4.91152,4.95764,90841.76447358,0
+NOA.US,D,20170210,000000,5.04937,5.04937,4.97212,5.04937,79494.409221886,0
+NOA.US,D,20170213,000000,5.09528,5.14111,4.91152,5.09528,165460.69792147,0
+NOA.US,D,20170214,000000,5.09528,5.13648,4.91152,4.95764,111150.49588773,0
+NOA.US,D,20170215,000000,4.95764,5.04937,4.91152,5.00355,95085.9858905,0
+NOA.US,D,20170216,000000,5.00355,5.23295,5.00355,5.23295,204107.26692106,0
+NOA.US,D,20170217,000000,5.18712,5.18712,5.00355,5.04937,80025.190618598,0
+NOA.US,D,20170221,000000,5.14111,5.18712,4.84295,4.91152,354538.63080063,0
+NOA.US,D,20170222,000000,4.8658,5.09528,4.77387,5.09528,167043.90820611,0
+NOA.US,D,20170223,000000,5.09528,5.14111,4.95764,5.09528,144058.94248387,0
+NOA.US,D,20170224,000000,5.09528,5.09528,4.77387,4.91152,136435.17603627,0
+NOA.US,D,20170227,000000,4.81989,5.00355,4.70371,4.81989,132530.93887919,0
+NOA.US,D,20170228,000000,4.81989,4.91152,4.72835,4.91152,114813.19198856,0
+NOA.US,D,20170301,000000,4.81989,5.04937,4.75111,4.81989,148649.23743096,0
+NOA.US,D,20170302,000000,4.78776,4.926,4.46547,4.5575,179609.11752292,0
+NOA.US,D,20170303,000000,4.46547,4.60351,4.46547,4.60351,75436.925428284,0
+NOA.US,D,20170306,000000,4.60351,4.60351,4.46547,4.5575,140642.86183123,0
+NOA.US,D,20170307,000000,4.46547,4.58064,4.46547,4.51128,46500.71284119,0
+NOA.US,D,20170308,000000,4.51128,4.5575,4.28121,4.37344,141660.78485399,0
+NOA.US,D,20170309,000000,4.23538,4.41965,4.16474,4.32722,150093.40937651,0
+NOA.US,D,20170310,000000,4.23538,4.37344,4.23194,4.32722,104000.67764713,0
+NOA.US,D,20170313,000000,4.32722,4.41965,4.23538,4.28121,132897.3099771,0
+NOA.US,D,20170314,000000,4.23538,4.28121,4.07419,4.18927,142393.52704983,0
+NOA.US,D,20170315,000000,4.09714,4.23538,4.00501,4.14335,348406.73558279,0
+NOA.US,D,20170316,000000,4.09714,4.18927,4.05112,4.14335,120191.03256442,0
+NOA.US,D,20170317,000000,4.14335,4.32722,4.09714,4.14335,184169.98099676,0
+NOA.US,D,20170320,000000,4.18927,4.41965,4.05112,4.28121,168829.07928989,0
+NOA.US,D,20170321,000000,4.32722,4.37344,4.09714,4.14335,245489.94805361,0
+NOA.US,D,20170322,000000,4.14335,4.18927,4.05112,4.09714,218492.15318683,0
+NOA.US,D,20170323,000000,4.09714,4.14335,4.00501,4.05112,163629.85731025,0
+NOA.US,D,20170324,000000,4.05112,4.09714,3.98196,4.00501,116542.54476102,0
+NOA.US,D,20170327,000000,4.00501,4.09714,3.91298,4.05112,109105.51593673,0
+NOA.US,D,20170328,000000,4.05112,4.18927,4.05112,4.05112,53879.89359739,0
+NOA.US,D,20170329,000000,4.09714,4.32722,4.09714,4.28121,51020.981179536,0
+NOA.US,D,20170330,000000,4.32722,4.51128,4.28121,4.41965,161423.51169561,0
+NOA.US,D,20170331,000000,4.46547,4.60351,4.37344,4.5575,68206.931795061,0
+NOA.US,D,20170403,000000,4.60351,4.69554,4.25824,4.37344,243530.21788717,0
+NOA.US,D,20170404,000000,4.37344,4.5575,4.28121,4.51128,146294.71957174,0
+NOA.US,D,20170405,000000,4.51128,4.81073,4.41965,4.64963,317039.88925741,0
+NOA.US,D,20170406,000000,4.69554,4.83377,4.60351,4.74155,170643.68184691,0
+NOA.US,D,20170407,000000,4.74155,4.97173,4.69554,4.83377,164162.66846373,0
+NOA.US,D,20170410,000000,4.83377,4.926,4.74165,4.78776,100234.46395077,0
+NOA.US,D,20170411,000000,4.83377,4.9259,4.78708,4.87969,109812.88617288,0
+NOA.US,D,20170412,000000,4.87969,4.87969,4.65051,4.78776,84025.841222495,0
+NOA.US,D,20170413,000000,4.78776,4.83377,4.64963,4.69554,55924.873548393,0
+NOA.US,D,20170417,000000,4.64963,4.64963,4.32722,4.5575,335973.46045637,0
+NOA.US,D,20170418,000000,4.5575,4.78776,4.46547,4.64963,80186.556282226,0
+NOA.US,D,20170419,000000,4.64963,4.74155,4.46547,4.51128,85914.529901809,0
+NOA.US,D,20170420,000000,4.46547,4.78776,4.46547,4.60351,105632.60209438,0
+NOA.US,D,20170421,000000,4.60351,4.69554,4.46547,4.46547,41529.838498753,0
+NOA.US,D,20170424,000000,4.46547,4.60351,4.41965,4.51128,70745.142642435,0
+NOA.US,D,20170425,000000,4.5575,4.5575,4.46547,4.51128,15865.593833264,0
+NOA.US,D,20170426,000000,4.46547,4.51128,4.37344,4.41965,55607.216613075,0
+NOA.US,D,20170427,000000,4.37344,4.51128,4.32722,4.41965,106474.95115609,0
+NOA.US,D,20170428,000000,4.41965,4.46547,4.37344,4.37344,107675.55228861,0
+NOA.US,D,20170501,000000,4.37344,4.39628,4.23538,4.32722,135844.51681468,0
+NOA.US,D,20170502,000000,4.32722,4.32722,4.09714,4.18927,71709.277110649,0
+NOA.US,D,20170503,000000,4.18927,4.37344,4.18927,4.23538,114356.49671415,0
+NOA.US,D,20170504,000000,4.23538,4.28121,4.05112,4.18927,139587.38830813,0
+NOA.US,D,20170505,000000,4.18927,4.4423,4.17725,4.37344,127526.57354995,0
+NOA.US,D,20170508,000000,4.37344,4.37344,4.23538,4.28121,37325.197338949,0
+NOA.US,D,20170509,000000,4.28121,4.32722,4.14335,4.23538,28206.515026413,0
+NOA.US,D,20170510,000000,4.18927,4.37344,4.18927,4.32722,64037.811378822,0
+NOA.US,D,20170511,000000,4.32722,4.37344,4.18927,4.23538,86052.553362522,0
+NOA.US,D,20170512,000000,4.23538,4.23538,4.00501,4.09714,106297.34743826,0
+NOA.US,D,20170515,000000,4.14335,4.32722,4.02807,4.14335,201842.05835995,0
+NOA.US,D,20170516,000000,4.14335,4.23538,4.05112,4.09714,32937.878069378,0
+NOA.US,D,20170517,000000,4.09714,4.09714,3.91298,4.05112,69464.366117291,0
+NOA.US,D,20170518,000000,3.95929,4.28121,3.85179,4.23538,72544.52202364,0
+NOA.US,D,20170519,000000,4.32722,4.51128,4.23538,4.46547,80087.098200242,0
+NOA.US,D,20170522,000000,4.37344,4.4224,4.28121,4.37344,40185.124635191,0
+NOA.US,D,20170523,000000,4.37344,4.41965,4.28121,4.32722,35520.743565806,0
+NOA.US,D,20170524,000000,4.37344,4.37344,4.18927,4.28121,59649.477230864,0
+NOA.US,D,20170525,000000,4.32722,4.33648,4.14335,4.18927,38160.44225194,0
+NOA.US,D,20170526,000000,4.20316,4.29461,4.15675,4.24918,69298.940940113,0
+NOA.US,D,20170530,000000,4.24918,4.24918,4.06158,4.15675,101345.75578519,0
+NOA.US,D,20170531,000000,4.11063,4.29529,4.06423,4.24918,157030.10315571,0
+NOA.US,D,20170601,000000,4.24918,4.29529,4.1335,4.15675,180349.97874587,0
+NOA.US,D,20170602,000000,4.15675,4.20316,4.01822,4.06423,89576.21112425,0
+NOA.US,D,20170605,000000,4.17065,4.21716,3.93939,4.17065,90378.979928837,0
+NOA.US,D,20170606,000000,4.12453,4.40249,4.12453,4.35619,47694.209825002,0
+NOA.US,D,20170607,000000,4.35619,4.40249,4.30998,4.30998,20506.632699734,0
+NOA.US,D,20170608,000000,4.35619,4.49522,4.35619,4.40249,52593.02780192,0
+NOA.US,D,20170609,000000,4.40249,4.49522,4.40249,4.4488,8745.2070659015,0
+NOA.US,D,20170612,000000,4.35619,4.54173,4.30998,4.4488,38203.067144218,0
+NOA.US,D,20170613,000000,4.4488,4.54173,4.40249,4.4488,12852.419900496,0
+NOA.US,D,20170614,000000,4.4488,4.4488,4.21716,4.21716,17123.028155494,0
+NOA.US,D,20170615,000000,4.21716,4.35609,4.21716,4.26337,28517.067813016,0
+NOA.US,D,20170616,000000,4.30998,4.43669,4.03181,4.17065,46745.298532601,0
+NOA.US,D,20170619,000000,4.12453,4.22001,3.9854,4.03172,44716.5566358,0
+NOA.US,D,20170620,000000,4.03172,4.12453,3.9854,4.07813,9473.8897481943,0
+NOA.US,D,20170621,000000,4.07813,4.12453,3.75829,3.84656,74323.603837092,0
+NOA.US,D,20170622,000000,3.79997,3.89258,3.70744,3.79997,43663.112869477,0
+NOA.US,D,20170623,000000,3.79997,3.79997,3.70744,3.75366,26645.632066293,0
+NOA.US,D,20170626,000000,3.75366,3.84656,3.75366,3.79997,24607.756264003,0
+NOA.US,D,20170627,000000,3.84656,3.89268,3.82331,3.89258,26379.733928743,0
+NOA.US,D,20170628,000000,3.93939,4.07813,3.89258,4.03172,34945.30752004,0
+NOA.US,D,20170629,000000,4.03172,4.17065,4.03172,4.17065,48015.926273869,0
+NOA.US,D,20170630,000000,4.17065,4.21716,3.9854,4.07813,37777.833099816,0
+NOA.US,D,20170703,000000,4.07813,4.21716,4.03162,4.07813,8170.785898523,0
+NOA.US,D,20170705,000000,4.12453,4.20159,4.07813,4.12453,22666.293908534,0
+NOA.US,D,20170706,000000,4.17065,4.17065,3.84656,3.89258,60032.086382987,0
+NOA.US,D,20170707,000000,3.89258,4.03172,3.79997,3.93939,27747.789995221,0
+NOA.US,D,20170710,000000,3.89258,4.03172,3.89258,3.9854,9652.5083444109,0
+NOA.US,D,20170711,000000,4.03172,4.03172,3.89258,3.93939,13601.400150541,0
+NOA.US,D,20170712,000000,3.9854,4.12453,3.89258,4.12453,11880.166405181,0
+NOA.US,D,20170713,000000,4.12453,4.17065,3.89258,3.9854,19467.397230837,0
+NOA.US,D,20170714,000000,3.9854,4.03172,3.89258,3.93939,17720.791525787,0
+NOA.US,D,20170717,000000,3.9854,4.12453,3.89258,4.07813,40594.12062539,0
+NOA.US,D,20170718,000000,4.07813,4.07813,3.93939,3.9854,19870.303950712,0
+NOA.US,D,20170719,000000,3.9854,3.9854,3.84656,3.93939,17381.82214433,0
+NOA.US,D,20170720,000000,3.89258,3.93939,3.79997,3.84656,28917.944776116,0
+NOA.US,D,20170721,000000,3.79997,3.89258,3.79997,3.89258,13172.106592588,0
+NOA.US,D,20170724,000000,3.93939,3.93939,3.79997,3.84656,17466.057050501,0
+NOA.US,D,20170725,000000,3.84656,3.89258,3.84656,3.84656,26856.726770912,0
+NOA.US,D,20170726,000000,3.89258,4.07813,3.79997,3.89258,41040.667115932,0
+NOA.US,D,20170727,000000,3.89258,3.93939,3.84656,3.93939,22882.463005092,0
+NOA.US,D,20170728,000000,3.89258,4.03172,3.89258,3.93939,11210.346669369,0
+NOA.US,D,20170731,000000,3.9854,3.9854,3.84656,3.93939,13471.495716928,0
+NOA.US,D,20170801,000000,3.93939,3.9854,3.75366,3.84656,15200.84848939,0
+NOA.US,D,20170802,000000,3.84656,3.93939,3.84656,3.89258,8919.7661485677,0
+NOA.US,D,20170803,000000,3.70744,3.84656,3.63777,3.70744,122335.47059741,0
+NOA.US,D,20170804,000000,3.66083,3.70744,3.66083,3.66083,17520.86048343,0
+NOA.US,D,20170807,000000,3.66083,3.89258,3.66083,3.70744,42918.192132982,0
+NOA.US,D,20170808,000000,3.70744,3.70744,3.59166,3.70744,30835.050050283,0
+NOA.US,D,20170809,000000,3.70744,3.70744,3.56841,3.61482,39023.088881395,0
+NOA.US,D,20170810,000000,3.61482,3.70744,3.47046,3.47569,89994.341019939,0
+NOA.US,D,20170811,000000,3.42927,3.70744,3.42927,3.66083,63042.215680593,0
+NOA.US,D,20170814,000000,3.61482,3.75366,3.61482,3.61482,49580.868747539,0
+NOA.US,D,20170815,000000,3.56841,3.70744,3.56841,3.70744,34619.531557622,0
+NOA.US,D,20170816,000000,3.66083,3.75366,3.66083,3.75366,12301.340936033,0
+NOA.US,D,20170817,000000,3.70744,3.70744,3.59166,3.66083,43163.79270278,0
+NOA.US,D,20170818,000000,3.66083,3.66083,3.56841,3.61482,30190.60227416,0
+NOA.US,D,20170821,000000,3.61482,3.66083,3.522,3.61482,14289.48769733,0
+NOA.US,D,20170822,000000,3.62192,3.70744,3.522,3.66083,940369.06101244,0
+NOA.US,D,20170823,000000,3.56841,3.66083,3.56841,3.61482,19950.479343332,0
+NOA.US,D,20170824,000000,3.61482,3.70744,3.61482,3.68438,21102.366313252,0
+NOA.US,D,20170825,000000,3.66083,3.70744,3.66083,3.70744,31780.91670752,0
+NOA.US,D,20170828,000000,3.70744,3.70744,3.61482,3.66083,26316.811468712,0
+NOA.US,D,20170829,000000,3.67965,3.81948,3.67965,3.81948,34733.197937032,0
+NOA.US,D,20170830,000000,3.81948,3.81948,3.77286,3.81948,19606.435569937,0
+NOA.US,D,20170831,000000,3.81948,3.81948,3.72616,3.77286,28277.556513545,0
+NOA.US,D,20170901,000000,3.77286,3.86579,3.68891,3.86579,19722.131706123,0
+NOA.US,D,20170905,000000,3.86579,3.86579,3.81948,3.81948,48607.600373837,0
+NOA.US,D,20170906,000000,3.86579,3.86579,3.67965,3.77286,48556.856454457,0
+NOA.US,D,20170907,000000,3.81948,3.81948,3.72616,3.77286,9866.6476841933,0
+NOA.US,D,20170908,000000,3.72616,3.86579,3.58655,3.81948,77214.992363349,0
+NOA.US,D,20170911,000000,3.81948,3.91258,3.77286,3.81948,32362.442023612,0
+NOA.US,D,20170912,000000,3.81948,3.95929,3.81948,3.91258,31886.46405983,0
+NOA.US,D,20170913,000000,3.86579,3.91258,3.86579,3.91258,176005.28436857,0
+NOA.US,D,20170914,000000,3.9046,4.05232,3.9046,4.0056,64345.319530264,0
+NOA.US,D,20170915,000000,3.95929,4.09882,3.86579,3.91258,112770.24179433,0
+NOA.US,D,20170918,000000,3.95929,4.09882,3.86579,3.95929,32674.009688604,0
+NOA.US,D,20170919,000000,3.95929,3.95929,3.86579,3.86579,9839.2459677283,0
+NOA.US,D,20170920,000000,3.86579,3.87564,3.79632,3.81948,21726.516521622,0
+NOA.US,D,20170921,000000,3.95929,4.09882,3.91258,3.95929,129163.57238914,0
+NOA.US,D,20170922,000000,4.0056,4.0056,3.91258,3.95929,76743.073913118,0
+NOA.US,D,20170925,000000,4.0056,4.08492,4.00284,4.0056,57589.274104048,0
+NOA.US,D,20170926,000000,3.95929,4.09882,3.95929,4.05232,35831.29635241,0
+NOA.US,D,20170927,000000,4.05232,4.05232,3.91258,4.0056,67397.05884176,0
+NOA.US,D,20170928,000000,4.0056,4.09882,3.95929,4.05232,36720.329819943,0
+NOA.US,D,20170929,000000,4.0056,4.05232,3.95929,4.05232,26323.915617425,0
+NOA.US,D,20171002,000000,4.0056,4.0056,3.91258,4.0056,96544.366133473,0
+NOA.US,D,20171003,000000,4.0056,4.09882,3.97082,4.05232,14972.500852181,0
+NOA.US,D,20171004,000000,4.0056,4.14552,4.0056,4.05232,14099.70543885,0
+NOA.US,D,20171005,000000,4.0056,4.0056,3.95929,3.95929,19941.345437843,0
+NOA.US,D,20171006,000000,4.0056,4.0056,3.95929,3.95929,12042.546947196,0
+NOA.US,D,20171009,000000,4.0056,4.0056,3.95929,3.95929,18801.637008575,0
+NOA.US,D,20171010,000000,4.0056,4.05232,3.95929,4.0056,14889.280824399,0
+NOA.US,D,20171011,000000,3.95929,4.05232,3.91258,4.0056,11884.225918731,0
+NOA.US,D,20171012,000000,4.0056,4.0056,3.91258,3.95929,16946.439316052,0
+NOA.US,D,20171013,000000,3.95929,3.95929,3.91258,3.95929,12988.413604434,0
+NOA.US,D,20171016,000000,3.95929,4.0056,3.81948,3.86579,33941.592794709,0
+NOA.US,D,20171017,000000,3.88608,3.91258,3.77286,3.77286,44798.761785194,0
+NOA.US,D,20171018,000000,3.81948,3.81948,3.72616,3.81948,30902.032023863,0
+NOA.US,D,20171019,000000,3.77286,3.81948,3.67965,3.77286,50448.589768933,0
+NOA.US,D,20171020,000000,3.72616,3.77286,3.67965,3.72616,18321.599531243,0
+NOA.US,D,20171023,000000,3.81948,3.81948,3.69877,3.77286,6003.0056626212,0
+NOA.US,D,20171024,000000,3.77286,3.79632,3.67965,3.72616,13911.952937145,0
+NOA.US,D,20171025,000000,3.72616,3.81948,3.63295,3.67886,41281.193293793,0
+NOA.US,D,20171026,000000,3.63295,3.67965,3.58655,3.63295,14506.671672275,0
+NOA.US,D,20171027,000000,3.67965,3.77286,3.58655,3.77286,75601.335727074,0
+NOA.US,D,20171030,000000,3.63295,3.77286,3.58655,3.63295,44709.452487086,0
+NOA.US,D,20171031,000000,3.63295,3.81948,3.63295,3.81938,33249.445734369,0
+NOA.US,D,20171101,000000,3.81948,4.0056,3.81948,4.0056,69718.085714189,0
+NOA.US,D,20171102,000000,4.0056,4.33156,4.0056,4.23834,30965.969362282,0
+NOA.US,D,20171103,000000,4.28505,4.28505,4.19203,4.23834,39930.390159904,0
+NOA.US,D,20171106,000000,4.19203,4.28495,4.14552,4.19203,16149.759781791,0
+NOA.US,D,20171107,000000,4.14552,4.23834,4.09882,4.14552,24969.052969987,0
+NOA.US,D,20171108,000000,4.14315,4.26189,4.12226,4.19203,216467.47080357,0
+NOA.US,D,20171109,000000,4.14552,4.28505,4.14552,4.19203,46583.932868974,0
+NOA.US,D,20171110,000000,4.19203,4.28505,4.19203,4.23834,19520.170906991,0
+NOA.US,D,20171113,000000,4.19203,4.28505,4.19203,4.22937,80511.317366256,0
+NOA.US,D,20171114,000000,4.23834,4.23834,3.91258,4.05232,65216.08518682,0
+NOA.US,D,20171115,000000,4.0056,4.05232,3.95929,4.05232,19660.22412448,0
+NOA.US,D,20171116,000000,4.05232,4.05232,3.95929,4.0056,8382.8954815302,0
+NOA.US,D,20171117,000000,4.0056,4.09882,3.95929,4.09882,73580.712857373,0
+NOA.US,D,20171120,000000,4.05232,4.09882,4.0056,4.07093,29375.654928922,0
+NOA.US,D,20171121,000000,4.09882,4.14552,4.05232,4.09882,16323.303986069,0
+NOA.US,D,20171122,000000,4.14552,4.19203,4.09882,4.19203,21578.344277033,0
+NOA.US,D,20171124,000000,4.09882,4.14552,4.08956,4.08956,10382.205905091,0
+NOA.US,D,20171127,000000,4.05232,4.09882,4.05232,4.05232,19983.970330123,0
+NOA.US,D,20171128,000000,4.0056,4.08325,4.0056,4.05232,16240.083958286,0
+NOA.US,D,20171129,000000,4.07103,4.11784,4.07103,4.07103,11424.486009151,0
+NOA.US,D,20171130,000000,4.11784,4.14128,4.07103,4.11784,34301.874622305,0
+NOA.US,D,20171201,000000,4.16454,4.16454,4.11784,4.16454,63207.640857771,0
+NOA.US,D,20171204,000000,4.16454,4.21115,4.02423,4.21115,75573.934010609,0
+NOA.US,D,20171205,000000,4.07103,4.21115,3.97723,4.07103,27523.501871562,0
+NOA.US,D,20171206,000000,4.02423,4.02423,3.93051,3.97723,11550.330929213,0
+NOA.US,D,20171207,000000,3.93051,4.07103,3.93051,3.97723,21711.293345808,0
+NOA.US,D,20171208,000000,3.97723,3.97723,3.88391,3.93051,19665.298516418,0
+NOA.US,D,20171211,000000,3.93051,4.02423,3.93051,3.97723,65057.764158355,0
+NOA.US,D,20171212,000000,3.97723,4.11784,3.97723,4.07103,63465.419968219,0
+NOA.US,D,20171213,000000,4.07103,4.11784,4.07103,4.11784,19891.616396851,0
+NOA.US,D,20171214,000000,4.11784,4.21115,4.11784,4.21115,42754.79671258,0
+NOA.US,D,20171215,000000,4.16454,4.35166,4.14128,4.30495,36462.550709494,0
+NOA.US,D,20171218,000000,4.35166,4.44536,4.35166,4.35166,19816.51539617,0
+NOA.US,D,20171219,000000,4.30495,4.44536,4.29234,4.39845,35914.516380193,0
+NOA.US,D,20171220,000000,4.44536,4.53896,4.44536,4.53896,33804.584212383,0
+NOA.US,D,20171221,000000,4.49226,4.53896,4.44536,4.49226,10144.724362395,0
+NOA.US,D,20171222,000000,4.53896,4.58577,4.49226,4.53896,17022.555195122,0
+NOA.US,D,20171226,000000,4.53896,4.58577,4.53896,4.53896,12146.064542731,0
+NOA.US,D,20171227,000000,4.53896,4.58577,4.35166,4.58577,47287.243591576,0
+NOA.US,D,20171228,000000,4.58577,4.72628,4.53896,4.63268,45041.31771983,0
+NOA.US,D,20171229,000000,4.63268,4.67939,4.60203,4.63268,21604.731115111,0
+NOA.US,D,20180102,000000,4.72628,4.81979,4.60873,4.72628,26198.070697363,0
+NOA.US,D,20180103,000000,4.72628,4.72628,4.53896,4.63268,23583.74397092,0
+NOA.US,D,20180104,000000,4.67939,4.72628,4.58577,4.67939,14242.8032915,0
+NOA.US,D,20180105,000000,4.72628,4.72628,4.49226,4.49226,24179.477584438,0
+NOA.US,D,20180108,000000,4.49226,4.49226,4.44536,4.44536,24670.678724033,0
+NOA.US,D,20180109,000000,4.44536,4.58577,4.39845,4.39845,61188.032866458,0
+NOA.US,D,20180110,000000,4.39845,4.53896,4.39845,4.44536,55487.460963339,0
+NOA.US,D,20180111,000000,4.44536,4.53896,4.39845,4.49226,88491.306127911,0
+NOA.US,D,20180112,000000,4.53896,4.72628,4.45009,4.63268,52607.236099347,0
+NOA.US,D,20180116,000000,4.63268,4.72628,4.58577,4.63268,39576.197602634,0
+NOA.US,D,20180117,000000,4.63268,4.72628,4.53896,4.72628,22300.937689,0
+NOA.US,D,20180118,000000,4.72628,4.72628,4.63268,4.63268,75985.974635972,0
+NOA.US,D,20180119,000000,4.63268,4.72628,4.63268,4.63268,11245.867412935,0
+NOA.US,D,20180122,000000,4.63268,4.86649,4.63258,4.81979,27855.367104305,0
+NOA.US,D,20180123,000000,4.77299,4.81979,4.72628,4.77299,90583.985363131,0
+NOA.US,D,20180124,000000,4.77299,5.05351,4.72628,4.77299,51693.845550512,0
+NOA.US,D,20180125,000000,4.77299,4.86649,4.67939,4.72628,24677.782872747,0
+NOA.US,D,20180126,000000,4.77299,4.81979,4.72628,4.81979,17406.179225633,0
+NOA.US,D,20180129,000000,4.86649,4.86649,4.72628,4.72628,6781.4173859062,0
+NOA.US,D,20180130,000000,4.72628,4.77299,4.72628,4.72628,22620.624381092,0
+NOA.US,D,20180131,000000,4.72628,4.81979,4.49226,4.49226,52072.395189084,0
+NOA.US,D,20180201,000000,4.53896,4.58577,4.21115,4.35166,17378.777509167,0
+NOA.US,D,20180202,000000,4.30495,4.39845,4.11784,4.25814,41934.774975403,0
+NOA.US,D,20180205,000000,4.21115,4.30495,4.16454,4.21115,63220.834276809,0
+NOA.US,D,20180206,000000,4.21115,4.30495,4.21115,4.25814,9265.8396787374,0
+NOA.US,D,20180207,000000,4.25814,4.30495,4.21115,4.21115,25193.341093644,0
+NOA.US,D,20180208,000000,4.25814,4.25814,4.11784,4.11784,42408.723182409,0
+NOA.US,D,20180209,000000,4.11784,4.20296,3.93051,3.97723,14895.370094724,0
+NOA.US,D,20180212,000000,3.97723,4.07103,3.93051,3.93051,22943.355708348,0
+NOA.US,D,20180213,000000,3.93051,4.30495,3.93051,4.30495,60197.511560165,0
+NOA.US,D,20180214,000000,4.35166,4.35166,4.16454,4.25814,21680.846994181,0
+NOA.US,D,20180215,000000,4.35166,4.63268,4.30495,4.63268,22183.21179604,0
+NOA.US,D,20180216,000000,4.63268,4.86649,4.56242,4.77299,45994.288525781,0
+NOA.US,D,20180220,000000,4.9599,4.9599,4.9599,4.9599,56083.194576858,0
+NOA.US,D,20180221,000000,4.9599,4.9599,4.81979,4.81979,55267.232353231,0
+NOA.US,D,20180222,000000,4.86649,4.86649,4.58577,4.72628,33338.755032478,0
+NOA.US,D,20180223,000000,4.77299,4.77299,4.63268,4.72628,15891.980671341,0
+NOA.US,D,20180226,000000,4.67939,4.95034,4.67939,4.81979,32367.51641555,0
+NOA.US,D,20180227,000000,4.81979,4.86649,4.81979,4.81979,6170.4605965743,0
+NOA.US,D,20180228,000000,4.81979,4.86649,4.72628,4.81979,21036.399218058,0
+NOA.US,D,20180301,000000,4.86649,4.86649,4.58577,4.58577,34534.281773064,0
+NOA.US,D,20180302,000000,4.58577,4.72628,4.49226,4.53896,19677.477057069,0
+NOA.US,D,20180305,000000,4.51059,4.70617,4.46388,4.65178,32521.777930464,0
+NOA.US,D,20180306,000000,4.55769,4.65178,4.27589,4.60469,119832.78049361,0
+NOA.US,D,20180307,000000,4.55769,4.88659,4.55769,4.69859,31155.751620762,0
+NOA.US,D,20180308,000000,4.69859,4.74578,4.55769,4.60469,41101.559819188,0
+NOA.US,D,20180309,000000,4.69859,4.83989,4.55769,4.79279,43487.538908423,0
+NOA.US,D,20180312,000000,4.83989,4.88659,4.74578,4.79279,17079.388384827,0
+NOA.US,D,20180313,000000,4.79279,4.93389,4.74578,4.88659,54878.533930782,0
+NOA.US,D,20180314,000000,4.83989,5.03076,4.83989,4.98069,36374.256289773,0
+NOA.US,D,20180315,000000,4.98069,5.0744,4.83989,4.93389,47465.862187793,0
+NOA.US,D,20180316,000000,4.88659,5.12139,4.79279,5.02759,70688.309452729,0
+NOA.US,D,20180319,000000,4.98069,5.0744,4.86305,4.93389,50272.000929492,0
+NOA.US,D,20180320,000000,5.0744,5.1684,5.02759,5.02759,41209.136928273,0
+NOA.US,D,20180321,000000,5.0744,5.26063,5.0744,5.12139,28807.323031869,0
+NOA.US,D,20180322,000000,5.12139,5.4035,4.91852,4.98069,96008.510344824,0
+NOA.US,D,20180323,000000,4.98069,5.2624,4.98069,5.0744,57782.100997691,0
+NOA.US,D,20180326,000000,5.2624,5.2624,4.83989,4.98069,89967.954181861,0
+NOA.US,D,20180327,000000,4.98069,4.98069,4.83989,4.90985,49244.944001246,0
+NOA.US,D,20180328,000000,4.88659,5.02759,4.88659,4.93389,16762.746327897,0
+NOA.US,D,20180329,000000,5.00415,5.02759,4.98069,4.98069,35031.572182986,0
+NOA.US,D,20180402,000000,4.83989,4.93389,4.74578,4.88659,58703.610573626,0
+NOA.US,D,20180403,000000,4.83989,5.0744,4.83989,4.98069,26387.852955844,0
+NOA.US,D,20180404,000000,4.93389,5.3095,4.69859,5.2624,114356.49671415,0
+NOA.US,D,20180405,000000,5.2624,5.4035,5.1684,5.2156,116831.78510148,0
+NOA.US,D,20180406,000000,5.2624,5.3567,5.21412,5.2624,44843.416434249,0
+NOA.US,D,20180409,000000,5.3095,5.4035,4.98069,5.4035,50010.162305492,0
+NOA.US,D,20180410,000000,5.4035,5.82622,5.3567,5.4975,140560.65668183,0
+NOA.US,D,20180411,000000,5.4975,5.82631,5.4975,5.63831,79262.002071127,0
+NOA.US,D,20180412,000000,5.68541,5.73251,5.4975,5.4975,70362.533490312,0
+NOA.US,D,20180413,000000,5.63831,5.68541,5.45031,5.4975,78613.494781455,0
+NOA.US,D,20180416,000000,5.63831,5.73251,5.54441,5.63831,52713.798330044,0
+NOA.US,D,20180417,000000,5.63831,5.63831,5.54441,5.63831,23511.687605401,0
+NOA.US,D,20180418,000000,5.73251,5.92041,5.68541,5.87351,71760.021030029,0
+NOA.US,D,20180419,000000,5.87351,5.96732,5.4975,5.59131,53403.915633608,0
+NOA.US,D,20180420,000000,5.63831,5.73251,5.45031,5.54441,62707.305812687,0
+NOA.US,D,20180423,000000,5.54441,5.72275,5.50234,5.54441,41271.044509917,0
+NOA.US,D,20180424,000000,5.54441,5.63831,5.4035,5.45031,17418.357766284,0
+NOA.US,D,20180425,000000,5.4975,5.54441,5.45031,5.4975,25388.197744063,0
+NOA.US,D,20180426,000000,5.54441,5.54441,5.3095,5.3567,30970.028875833,0
+NOA.US,D,20180427,000000,5.3095,5.54441,5.2624,5.36596,25754.568841984,0
+NOA.US,D,20180430,000000,5.3567,5.59131,5.2156,5.3095,72317.189264818,0
+NOA.US,D,20180501,000000,5.2624,5.4975,5.2624,5.4035,25323.245527257,0
+NOA.US,D,20180502,000000,5.54441,6.20232,5.54441,6.20232,150891.10378916,0
+NOA.US,D,20180503,000000,6.24913,6.24913,5.96732,6.10842,51815.630957023,0
+NOA.US,D,20180504,000000,6.20232,6.29632,5.96732,6.24913,39422.950966107,0
+NOA.US,D,20180507,000000,6.15542,6.24913,5.99816,6.10842,51150.885613149,0
+NOA.US,D,20180508,000000,6.15542,6.24913,6.06142,6.20232,34879.340424847,0
+NOA.US,D,20180509,000000,6.12477,6.20232,5.92041,5.96732,48429.996656008,0
+NOA.US,D,20180510,000000,6.01431,6.24913,5.87351,6.20232,31986.937020202,0
+NOA.US,D,20180511,000000,6.15542,6.29632,6.06142,6.27761,63897.758161335,0
+NOA.US,D,20180514,000000,6.29632,6.59586,6.24913,6.29632,105799.04214994,0
+NOA.US,D,20180515,000000,6.34303,6.39012,6.24913,6.34303,58682.298127487,0
+NOA.US,D,20180516,000000,6.29632,6.37131,6.29632,6.34303,14618.30829491,0
+NOA.US,D,20180517,000000,6.39012,6.53093,6.29632,6.48423,35097.539278179,0
+NOA.US,D,20180518,000000,6.4726,6.48423,6.15542,6.20232,48476.681061837,0
+NOA.US,D,20180521,000000,6.20232,6.3112,6.10842,6.24913,36728.448847043,0
+NOA.US,D,20180522,000000,6.24913,6.31218,5.9214,6.06142,32709.530432169,0
+NOA.US,D,20180523,000000,6.01431,6.01431,5.73251,5.92041,98062.624201315,0
+NOA.US,D,20180524,000000,5.82631,5.96732,5.73251,5.73251,27098.26782716,0
+NOA.US,D,20180525,000000,5.73251,6.01431,5.68541,5.96732,20826.319391826,0
+NOA.US,D,20180529,000000,5.92041,6.06142,5.73251,5.77931,30244.390828703,0
+NOA.US,D,20180530,000000,5.79824,5.93963,5.79824,5.89263,27867.545644956,0
+NOA.US,D,20180531,000000,5.79824,6.03393,5.79824,5.98673,20662.923971423,0
+NOA.US,D,20180601,000000,5.98673,6.17522,5.89263,6.03393,46295.707406896,0
+NOA.US,D,20180604,000000,6.03393,6.17522,5.84543,5.98673,68850.364692796,0
+NOA.US,D,20180605,000000,6.03393,6.17522,5.89263,5.89263,40800.140938072,0
+NOA.US,D,20180606,000000,5.79824,6.12812,5.79824,6.08083,26913.559960617,0
+NOA.US,D,20180607,000000,6.08083,6.26962,6.0559,6.08083,22079.694200505,0
+NOA.US,D,20180608,000000,6.08083,6.17522,6.07343,6.12812,12165.347232095,0
+NOA.US,D,20180611,000000,5.89263,6.03393,5.89263,5.89263,61810.153318053,0
+NOA.US,D,20180612,000000,5.89263,5.93874,5.84543,5.84543,16117.283673388,0
+NOA.US,D,20180613,000000,5.84543,5.89263,5.84543,5.84543,12954.922617643,0
+NOA.US,D,20180614,000000,5.84543,5.84543,5.79824,5.79824,8028.7029242598,0
+NOA.US,D,20180615,000000,5.75103,5.79824,5.49653,5.51534,18476.875924545,0
+NOA.US,D,20180618,000000,5.46825,5.56245,5.32685,5.32685,40094.800458694,0
+NOA.US,D,20180619,000000,5.27964,5.37395,5.27964,5.32685,22052.29248404,0
+NOA.US,D,20180620,000000,5.37395,5.46825,5.34272,5.37395,10920.091450516,0
+NOA.US,D,20180621,000000,5.23255,5.63329,5.23255,5.56245,33844.1644695,0
+NOA.US,D,20180622,000000,5.65683,5.84543,5.60963,5.65683,42011.905732861,0
+NOA.US,D,20180625,000000,5.65683,5.70413,5.46825,5.51534,23498.494186362,0
+NOA.US,D,20180626,000000,5.51534,5.72739,5.46825,5.70413,18782.35431921,0
+NOA.US,D,20180627,000000,5.70413,5.89263,5.60963,5.60963,28586.079543373,0
+NOA.US,D,20180628,000000,5.65683,5.70413,5.56245,5.56245,37201.382175663,0
+NOA.US,D,20180629,000000,5.51534,5.60963,5.51534,5.60963,12282.058246668,0
+NOA.US,D,20180702,000000,5.51534,5.70413,5.32685,5.42104,17944.064771058,0
+NOA.US,D,20180703,000000,5.46825,5.51534,5.46825,5.51534,10756.696030113,0
+NOA.US,D,20180705,000000,5.46825,5.56245,5.04386,5.18544,51600.476738852,0
+NOA.US,D,20180706,000000,5.18544,5.37395,5.08386,5.27964,18416.998099676,0
+NOA.US,D,20180709,000000,5.42104,5.65683,5.37395,5.65683,25230.891593986,0
+NOA.US,D,20180710,000000,5.65683,5.65683,5.58599,5.60963,27805.638063313,0
+NOA.US,D,20180711,000000,5.56245,5.56245,5.27964,5.27964,20780.649864385,0
+NOA.US,D,20180712,000000,5.42104,5.42104,5.18544,5.32685,44418.182389846,0
+NOA.US,D,20180713,000000,5.37395,5.65683,5.37395,5.51534,36642.184184098,0
+NOA.US,D,20180716,000000,5.51534,5.75103,5.37395,5.70413,31429.768785412,0
+NOA.US,D,20180717,000000,5.65683,5.75103,5.60963,5.70413,19762.726841627,0
+NOA.US,D,20180718,000000,5.79824,5.84543,5.70413,5.75103,13418.722040774,0
+NOA.US,D,20180719,000000,5.75103,5.89263,5.75103,5.84543,14424.46652288,0
+NOA.US,D,20180720,000000,5.79824,5.98436,5.75103,5.88307,40579.912327964,0
+NOA.US,D,20180723,000000,5.89263,5.89263,5.75103,5.89263,58162.680393038,0
+NOA.US,D,20180724,000000,5.94061,5.94061,5.79824,5.84543,52070.365432309,0
+NOA.US,D,20180725,000000,5.89263,5.98673,5.79824,5.89263,62839.240003074,0
+NOA.US,D,20180726,000000,5.84543,6.08083,5.84543,5.98673,59267.882957128,0
+NOA.US,D,20180727,000000,5.98673,6.26962,5.98673,6.17522,52372.799191812,0
+NOA.US,D,20180730,000000,6.31672,6.39929,6.12812,6.17522,34751.465748009,0
+NOA.US,D,20180731,000000,6.26962,6.26962,6.12812,6.17522,18092.237015646,0
+NOA.US,D,20180801,000000,6.55232,6.8355,6.30193,6.6939,139879.67328376,0
+NOA.US,D,20180802,000000,6.6939,7.0708,6.50532,6.64681,166445.12995743,0
+NOA.US,D,20180803,000000,6.6939,6.74101,6.45821,6.64681,69805.365255522,0
+NOA.US,D,20180806,000000,6.74101,6.97681,6.68454,6.97681,94527.802777323,0
+NOA.US,D,20180807,000000,6.97681,6.97681,6.5996,6.6939,75885.501675601,0
+NOA.US,D,20180808,000000,6.5996,6.97681,6.5996,6.94832,30432.143330408,0
+NOA.US,D,20180809,000000,6.97681,7.25949,6.9295,7.23605,63510.074617273,0
+NOA.US,D,20180810,000000,7.16529,7.16529,6.97681,7.11809,20369.624117409,0
+NOA.US,D,20180813,000000,7.02389,7.35399,6.9295,7.16529,62237.41711923,0
+NOA.US,D,20180814,000000,7.25949,7.44799,6.8824,7.0708,42228.074829417,0
+NOA.US,D,20180815,000000,7.0708,7.0708,6.6939,6.8824,154356.91348279,0
+NOA.US,D,20180816,000000,6.8355,6.97681,6.6939,6.8355,39509.215629052,0
+NOA.US,D,20180817,000000,6.8824,6.9295,6.6939,6.7882,41222.330347312,0
+NOA.US,D,20180820,000000,6.74101,7.16529,6.73844,7.02389,135560.35086615,0
+NOA.US,D,20180821,000000,7.11809,7.25495,6.97681,7.0708,88160.455773556,0
+NOA.US,D,20180822,000000,7.02389,7.11809,6.74101,7.0708,28232.90186449,0
+NOA.US,D,20180823,000000,7.02389,7.11809,6.97681,7.0708,60505.019711607,0
+NOA.US,D,20180824,000000,7.16529,7.40109,7.0708,7.35399,161646.78494089,0
+NOA.US,D,20180827,000000,7.68388,7.91978,7.54237,7.58948,354844.1091953,0
+NOA.US,D,20180828,000000,7.77817,7.77817,7.40109,7.49519,144442.56651438,0
+NOA.US,D,20180829,000000,7.58948,7.63657,7.49519,7.54237,74451.478513929,0
+NOA.US,D,20180830,000000,7.5614,7.65678,7.32511,7.41951,133513.34115838,0
+NOA.US,D,20180831,000000,7.41951,7.41951,7.04153,7.27772,139161.13938534,0
+NOA.US,D,20180904,000000,7.27772,7.31054,6.99424,7.18333,112478.9716971,0
+NOA.US,D,20180905,000000,7.18333,7.20687,6.85245,7.18333,103495.2682101,0
+NOA.US,D,20180906,000000,7.13593,7.24106,6.94793,7.13593,76871.963468342,0
+NOA.US,D,20180907,000000,7.18333,7.23043,7.04153,7.18333,87963.569366362,0
+NOA.US,D,20180910,000000,7.18333,7.44325,7.13593,7.36758,122947.44226513,0
+NOA.US,D,20180911,000000,7.37232,8.22296,7.27772,8.17565,1043520.2854491,0
+NOA.US,D,20180912,000000,8.41194,8.64813,7.79778,7.93948,637974.88176641,0
+NOA.US,D,20180913,000000,7.98657,8.12856,7.76576,8.03397,189664.5325872,0
+NOA.US,D,20180914,000000,8.03397,8.2466,7.93948,7.98657,135712.58262429,0
+NOA.US,D,20180917,000000,7.93948,8.41194,7.84478,8.36475,323483.35214024,0
+NOA.US,D,20180918,000000,8.36475,8.50634,8.27005,8.36475,201725.34734538,0
+NOA.US,D,20180919,000000,8.41194,8.41194,8.12856,8.12856,137264.33167893,0
+NOA.US,D,20180920,000000,8.22296,8.97891,8.22296,8.74262,494294.4889211,0
+NOA.US,D,20180921,000000,8.83741,8.88452,8.45914,8.69543,323780.71150781,0
+NOA.US,D,20180924,000000,8.55363,8.97891,8.50634,8.88452,220989.76889869,0
+NOA.US,D,20180925,000000,8.93181,9.0736,8.69543,8.78992,256649.5508036,0
+NOA.US,D,20180926,000000,8.74262,9.0736,8.73888,8.93181,182315.79818263,0
+NOA.US,D,20180927,000000,8.97891,9.30791,8.93181,9.26278,309955.02323361,0
+NOA.US,D,20180928,000000,9.3558,9.68785,8.93181,9.26278,462619.11956589,0
+NOA.US,D,20181001,000000,9.4435,9.91056,9.39423,9.59327,466563.95185847,0
+NOA.US,D,20181002,000000,9.59327,9.59327,9.18671,9.25323,247784.58808797,0
+NOA.US,D,20181003,000000,9.7726,10.5116,9.73417,10.1885,863258.60112301,0
+NOA.US,D,20181004,000000,10.2357,10.619,10.1973,10.5579,678827.79638063,0
+NOA.US,D,20181005,000000,10.6525,11.3965,10.5864,11.0486,660107.34964307,0
+NOA.US,D,20181008,000000,11.1619,11.7974,10.9344,11.76,810211.92268184,0
+NOA.US,D,20181009,000000,11.7206,11.9827,9.9056,10.1323,1597083.6722058,0
+NOA.US,D,20181010,000000,10.0111,10.4722,9.68785,10.15,655180.11507129,0
+NOA.US,D,20181011,000000,9.97264,10.5677,9.75387,10.3392,479406.22297509,0
+NOA.US,D,20181012,000000,10.5116,11.0092,9.72432,10.1588,666999.38877322,0
+NOA.US,D,20181015,000000,10.0012,10.6623,9.82876,10.4919,522843.01796414,0
+NOA.US,D,20181016,000000,10.5767,11.1629,10.4446,10.8614,406421.24373124,0
+NOA.US,D,20181017,000000,10.9264,11.0486,10.4446,10.6062,248594.46104126,0
+NOA.US,D,20181018,000000,10.6062,10.7373,10.1687,10.6525,288745.07981127,0
+NOA.US,D,20181019,000000,10.5964,11.2575,10.5864,10.8033,305869.12284516,0
+NOA.US,D,20181022,000000,11.0003,11.0684,10.4693,10.5677,288599.95220184,0
+NOA.US,D,20181023,000000,10.3776,10.4446,9.87704,10.3677,390076.62729903,0
+NOA.US,D,20181024,000000,10.3963,10.5677,9.93521,9.97264,334767.78493191,0
+NOA.US,D,20181025,000000,9.94403,10.15,9.47208,9.85734,482942.05927747,0
+NOA.US,D,20181026,000000,9.69772,9.81595,9.27944,9.48093,346159.79483266,0
+NOA.US,D,20181029,000000,9.48093,9.56568,9.09251,9.26278,390640.89968254,0
+NOA.US,D,20181030,000000,9.15962,9.37452,8.76164,9.29864,273837.53117589,0
+NOA.US,D,20181031,000000,10.5017,11.1531,9.95195,10.0859,591287.43130189,0
+NOA.US,D,20181101,000000,10.2919,11.0674,10.0199,10.7461,481865.27330824,0
+NOA.US,D,20181102,000000,10.8713,11.1442,10.5017,11.0289,449891.52970707,0
+NOA.US,D,20181105,000000,11.0289,11.0594,9.8869,9.96278,456963.20231184,0
+NOA.US,D,20181106,000000,9.9056,10.0859,9.64056,9.89576,335160.54286791,0
+NOA.US,D,20181107,000000,10.0386,10.1588,9.7726,10.0111,261826.44545872,0
+NOA.US,D,20181108,000000,9.95294,10.1885,9.84749,9.87704,150812.95815332,0
+NOA.US,D,20181109,000000,9.73417,9.81891,9.21579,9.47208,311062.25555448,0
+NOA.US,D,20181112,000000,9.3558,9.50065,9.15962,9.3558,174727.55247859,0
+NOA.US,D,20181113,000000,9.27056,9.58342,9.27056,9.31767,155920.84107808,0
+NOA.US,D,20181114,000000,9.32634,9.49079,8.89397,9.05457,185541.08169841,0
+NOA.US,D,20181115,000000,9.06414,9.14977,8.95064,9.04542,120242.79136219,0
+NOA.US,D,20181116,000000,8.98847,9.2889,8.89407,9.22445,126248.84165997,0
+NOA.US,D,20181119,000000,9.22445,9.36566,8.71434,8.77129,246860.03387686,0
+NOA.US,D,20181120,000000,8.57276,8.62458,8.01495,8.57276,269455.28629827,0
+NOA.US,D,20181121,000000,8.61985,8.99822,8.60113,8.79947,95500.056272639,0
+NOA.US,D,20181123,000000,8.69543,8.79947,8.38357,8.47816,105265.21611808,0
+NOA.US,D,20181126,000000,8.55363,8.92226,8.37411,8.66725,161635.62127862,0
+NOA.US,D,20181127,000000,8.61049,8.78056,8.48751,8.56329,204179.32328658,0
+NOA.US,D,20181128,000000,8.51589,8.76164,8.29843,8.73355,284415.6086098,0
+NOA.US,D,20181129,000000,8.69543,8.86569,8.66715,8.84687,317405.24547695,0
+NOA.US,D,20181130,000000,8.79002,8.79957,8.39273,8.68597,230904.1158671,0
+NOA.US,D,20181203,000000,8.86569,9.1877,8.81357,9.14977,207927.26917196,0
+NOA.US,D,20181204,000000,9.01674,9.21667,8.5631,8.61039,245714.23617727,0
+NOA.US,D,20181206,000000,8.27902,8.62921,8.27902,8.52525,180411.8863275,0
+NOA.US,D,20181207,000000,8.55343,8.67906,8.33597,8.40229,155330.18185649,0
+NOA.US,D,20181210,000000,8.28868,8.4684,8.12787,8.213,220537.13313783,0
+NOA.US,D,20181211,000000,8.213,8.41155,8.0993,8.38318,265933.65829332,0
+NOA.US,D,20181212,000000,8.44948,9.27156,8.44948,8.91319,167300.67243817,0
+NOA.US,D,20181213,000000,8.96974,9.05734,8.5157,8.57256,69562.809320887,0
+NOA.US,D,20181214,000000,8.49688,8.49688,8.12787,8.17507,70072.278271459,0
+NOA.US,D,20181217,000000,8.10886,8.17507,7.8438,7.87227,128035.02762214,0
+NOA.US,D,20181218,000000,7.92883,8.09013,7.73058,7.86291,150856.59792398,0
+NOA.US,D,20181219,000000,7.86291,8.05199,7.73058,7.77768,180984.27773811,0
+NOA.US,D,20181220,000000,7.76822,7.93346,7.6356,7.72102,178500.87032367,0
+NOA.US,D,20181221,000000,7.67364,7.85336,7.57904,7.6356,137332.32853089,0
+NOA.US,D,20181224,000000,7.55066,7.72625,7.39931,7.67364,107740.50450541,0
+NOA.US,D,20181226,000000,7.71136,8.10886,7.71136,8.09013,100348.13033018,0
+NOA.US,D,20181227,000000,7.85336,8.05199,7.73974,7.91987,90378.979928837,0
+NOA.US,D,20181228,000000,7.90065,8.3548,7.90065,8.14669,77064.790361985,0
+NOA.US,D,20181231,000000,8.14669,8.4684,8.04264,8.42112,110485.75054386,0
+NOA.US,D,20190102,000000,8.32642,8.66715,8.12314,8.62921,81386.142536363,0
+NOA.US,D,20190103,000000,8.5631,8.71434,8.33597,8.54408,103699.25876601,0
+NOA.US,D,20190104,000000,8.69543,8.89417,8.58181,8.65759,159250.65706777,0
+NOA.US,D,20190107,000000,8.65759,9.21667,8.49688,9.15962,98511.200448631,0
+NOA.US,D,20190108,000000,9.28042,9.36369,9.13065,9.28042,77513.366609302,0
+NOA.US,D,20190109,000000,9.3755,9.80215,9.36663,9.68885,125246.14181304,0
+NOA.US,D,20190110,000000,9.66125,9.81201,9.54695,9.78245,68475.874567773,0
+NOA.US,D,20190111,000000,9.81989,9.86817,9.60312,9.75486,70964.356374155,0
+NOA.US,D,20190114,000000,9.71545,9.78245,9.61297,9.63268,75703.838444221,0
+NOA.US,D,20190115,000000,9.58439,9.78245,9.58439,9.74501,59252.659781314,0
+NOA.US,D,20190116,000000,9.74501,10.0692,9.74501,9.94501,94579.561575091,0
+NOA.US,D,20190117,000000,9.94501,10.0968,9.82975,10.0692,89190.557336964,0
+NOA.US,D,20190118,000000,10.1895,10.2386,9.99235,10.0208,64567.577897147,0
+NOA.US,D,20190122,000000,9.94501,10.0495,9.56568,9.66125,108181.97660402,0
+NOA.US,D,20190123,000000,9.67111,9.79231,9.55582,9.65141,60499.945319669,0
+NOA.US,D,20190124,000000,9.65141,9.79231,9.55582,9.64155,38706.446824465,0
+NOA.US,D,20190125,000000,9.71545,9.9362,9.64155,9.9263,70090.546082436,0
+NOA.US,D,20190128,000000,9.81201,9.86817,9.63268,9.69869,41478.079700986,0
+NOA.US,D,20190129,000000,9.76374,9.76374,9.60312,9.64155,32269.073211954,0
+NOA.US,D,20190130,000000,9.7253,9.9362,9.57553,9.74501,106034.49393587,0
+NOA.US,D,20190131,000000,9.73516,9.9362,9.73516,9.87803,47321.749456755,0
+NOA.US,D,20190201,000000,9.88788,10.1046,9.86817,10.0395,114956.28984121,0
+NOA.US,D,20190204,000000,9.9263,9.98339,9.55582,9.67111,107922.16773679,0
+NOA.US,D,20190205,000000,9.5105,9.62283,9.22544,9.49179,164740.13426627,0
+NOA.US,D,20190206,000000,9.42477,9.73516,9.42477,9.66125,88389.818289151,0
+NOA.US,D,20190207,000000,9.63268,9.65141,9.24396,9.34693,94550.13010185,0
+NOA.US,D,20190208,000000,9.28042,9.44448,9.24111,9.36663,112137.97255886,0
+NOA.US,D,20190211,000000,9.35678,9.66125,9.3089,9.60312,58379.864367983,0
+NOA.US,D,20190212,000000,9.69869,9.78245,9.55582,9.7253,46630.617274802,0
+NOA.US,D,20190213,000000,9.74501,9.78245,9.46418,9.66125,205205.36533644,0
+NOA.US,D,20190214,000000,9.55582,9.79231,9.50163,9.7253,54517.237224799,0
+NOA.US,D,20190215,000000,9.81989,10.1106,9.76374,10.0592,106168.45788303,0
+NOA.US,D,20190219,000000,10.0495,10.2465,9.99235,10.2189,58975.597981502,0
+NOA.US,D,20190220,000000,10.2939,10.9748,10.2939,10.7757,159273.99927069,0
+NOA.US,D,20190221,000000,10.8338,10.9648,10.7481,10.824,111748.25925803,0
+NOA.US,D,20190222,000000,10.8732,10.9294,10.6249,10.7658,75125.357763292,0
+NOA.US,D,20190225,000000,10.7855,10.821,10.55,10.7107,92160.091499065,0
+NOA.US,D,20190226,000000,10.8831,12.0251,10.7954,11.696,685188.03923569,0
+NOA.US,D,20190227,000000,11.7433,12.2842,11.696,12.1492,313167.11333035,0
+NOA.US,D,20190228,000000,12.0931,12.5562,11.968,12.4892,201455.38969428,0
+NOA.US,D,20190301,000000,12.1778,12.1867,11.6694,11.8477,206004.07462748,0
+NOA.US,D,20190304,000000,11.8477,11.9403,11.5245,11.7137,141693.26096239,0
+NOA.US,D,20190305,000000,11.6861,11.8724,11.5058,11.8093,89448.336447413,0
+NOA.US,D,20190306,000000,11.7817,11.824,11.5531,11.5816,101781.13861346,0
+NOA.US,D,20190307,000000,11.6003,11.6565,11.3916,11.4299,82981.531361661,0
+NOA.US,D,20190308,000000,11.2881,11.6467,11.223,11.6103,88785.620860313,0
+NOA.US,D,20190311,000000,11.62,11.8191,11.5245,11.7719,129851.65993593,0
+NOA.US,D,20190312,000000,11.829,11.9974,11.62,11.6861,203662.7501873,0
+NOA.US,D,20190313,000000,11.7916,11.8734,11.6103,11.829,53030.440386973,0
+NOA.US,D,20190314,000000,11.8654,12.0161,11.7531,11.8557,79050.907366507,0
+NOA.US,D,20190315,000000,11.8191,11.8191,11.6861,11.7817,93030.857155621,0
+NOA.US,D,20190318,000000,11.7817,12.2172,11.7433,12.0458,105531.11425562,0
+NOA.US,D,20190319,000000,12.1502,12.1807,11.8093,11.8654,39863.408186322,0
+NOA.US,D,20190320,000000,11.8477,12.0161,11.696,11.9512,45580.218143642,0
+NOA.US,D,20190321,000000,11.9512,12.0161,11.5157,11.6861,138599.911637,0
+NOA.US,D,20190322,000000,11.5344,11.7039,11.1078,11.1275,151413.76615876,0
+NOA.US,D,20190325,000000,11.1275,11.2319,10.5767,11.0881,140188.19631358,0
+NOA.US,D,20190326,000000,11.0881,11.2546,10.9915,11.0506,86831.979964194,0
+NOA.US,D,20190327,000000,11.0881,11.1629,10.7944,11.0506,76853.695657365,0
+NOA.US,D,20190328,000000,10.9925,11.021,10.7796,10.8624,54837.938795279,0
+NOA.US,D,20190329,000000,10.9551,11.0654,10.8427,11.0309,144248.72474235,0
+NOA.US,D,20190401,000000,11.1175,11.3354,11.0309,11.2221,90440.88751048,0
+NOA.US,D,20190402,000000,11.3738,11.9216,11.2595,11.763,229157.51016205,0
+NOA.US,D,20190403,000000,11.8093,11.829,11.5619,11.62,67979.59903624,0
+NOA.US,D,20190404,000000,11.5719,11.6103,11.0978,11.5058,96235.843103645,0
+NOA.US,D,20190405,000000,11.5058,11.5886,11.2791,11.3068,67016.479446412,0
+NOA.US,D,20190408,000000,11.2871,11.4566,10.9284,11.3916,200996.66466308,0
+NOA.US,D,20190409,000000,11.3836,11.4664,11.3068,11.3738,86770.072382551,0
+NOA.US,D,20190410,000000,11.4201,11.5619,11.4201,11.4664,72084.782114059,0
+NOA.US,D,20190411,000000,11.4201,11.5058,11.2693,11.4763,76406.134288437,0
+NOA.US,D,20190412,000000,11.5531,11.6103,11.3738,11.5816,74185.58037638,0
+NOA.US,D,20190415,000000,11.5906,11.7719,11.4664,11.5245,71734.649070339,0
+NOA.US,D,20190416,000000,11.5432,11.6103,11.5157,11.5344,36210.86086937,0
+NOA.US,D,20190417,000000,11.6861,11.9315,11.6003,11.6565,149801.12440088,0
+NOA.US,D,20190418,000000,11.7137,12.2655,11.7137,12.036,112413.0046019,0
+NOA.US,D,20190422,000000,12.2074,12.4429,12.2074,12.3128,183145.96870368,0
+NOA.US,D,20190423,000000,12.2852,12.3798,12.1601,12.3039,137447.00978869,0
+NOA.US,D,20190424,000000,12.3207,12.7197,12.2558,12.6616,130125.67710059,0
+NOA.US,D,20190425,000000,12.7,12.908,12.6803,12.8508,92203.731269732,0
+NOA.US,D,20190426,000000,12.8409,12.8596,12.4232,12.4625,117778.66663712,0
+NOA.US,D,20190429,000000,12.4429,12.7,12.3384,12.6252,89304.223716374,0
+NOA.US,D,20190430,000000,12.6518,12.6518,12.1502,12.3848,134061.37548768,0
+NOA.US,D,20190501,000000,12.2172,12.4528,11.6812,11.829,202207.41457949,0
+NOA.US,D,20190502,000000,11.763,11.9512,11.2693,11.3166,155496.62191206,0
+NOA.US,D,20190503,000000,11.3354,11.3639,10.9551,11.1175,177040.46032391,0
+NOA.US,D,20190506,000000,10.9925,11.1225,10.7184,11.1175,140552.53765473,0
+NOA.US,D,20190507,000000,10.9825,11.1629,10.7747,11.1372,109090.29276091,0
+NOA.US,D,20190508,000000,11.0604,11.4566,11.021,11.3542,155212.45596353,0
+NOA.US,D,20190509,000000,11.2221,11.5157,11.0407,11.4003,139309.31162993,0
+NOA.US,D,20190510,000000,11.3452,11.4673,11.0112,11.1462,146918.86978011,0
+NOA.US,D,20190513,000000,11.1372,11.3452,10.8624,11.0023,179866.89663337,0
+NOA.US,D,20190514,000000,11.0781,11.5816,11.0112,11.4103,84026.856100883,0
+NOA.US,D,20190515,000000,11.3738,11.5245,11.1826,11.496,121111.52726197,0
+NOA.US,D,20190516,000000,11.496,11.627,11.4201,11.5719,68933.584720579,0
+NOA.US,D,20190517,000000,11.6103,11.6103,11.0881,11.1629,185134.11546498,0
+NOA.US,D,20190520,000000,11.3738,11.3886,10.9097,10.9461,109632.23781989,0
+NOA.US,D,20190521,000000,11.1078,11.1078,10.8131,11.0604,168503.30332747,0
+NOA.US,D,20190522,000000,11.1078,11.1175,10.9461,10.9925,80660.504489233,0
+NOA.US,D,20190523,000000,10.9008,10.9008,10.3776,10.5864,142955.76967656,0
+NOA.US,D,20190524,000000,10.6426,10.8043,10.4633,10.6426,73513.730883793,0
+NOA.US,D,20190528,000000,10.7747,10.9008,10.6328,10.6623,114115.97053629,0
+NOA.US,D,20190529,000000,10.6229,10.6516,10.3017,10.4919,116061.49240531,0
+NOA.US,D,20190530,000000,10.4919,10.6229,10.4062,10.548,78938.255865485,0
+NOA.US,D,20190531,000000,10.5116,10.5767,10.3392,10.4633,115097.35793709,0
+NOA.US,D,20190603,000000,10.5392,10.5579,10.1579,10.3017,117005.32930576,0
+NOA.US,D,20190604,000000,10.2545,10.3392,10.148,10.3293,133973.08106796,0
+NOA.US,D,20190605,000000,10.482,10.6229,10.1716,10.5767,147469.94874457,0
+NOA.US,D,20190606,000000,10.5767,10.6997,10.1648,10.2446,122295.89034029,0
+NOA.US,D,20190607,000000,10.2742,10.3776,10.0652,10.3096,142420.92876629,0
+NOA.US,D,20190610,000000,10.2545,10.3865,10.2062,10.2742,123753.25570488,0
+NOA.US,D,20190611,000000,10.3865,10.4299,10.3056,10.358,110848.06212822,0
+NOA.US,D,20190612,000000,10.3677,10.4259,10.1579,10.2062,115724.55278062,0
+NOA.US,D,20190613,000000,10.3677,10.3677,10.1106,10.148,83391.542230249,0
+NOA.US,D,20190614,000000,10.1106,10.1106,9.75093,9.75093,156116.71260688,0
+NOA.US,D,20190617,000000,9.66618,9.83565,9.5509,9.81595,321251.63456593,0
+NOA.US,D,20190618,000000,9.81595,10.0652,9.81595,9.92234,222286.78347804,0
+NOA.US,D,20190619,000000,9.90264,9.91254,9.60805,9.80807,196340.4026208,0
+NOA.US,D,20190620,000000,9.96965,10.3608,9.96965,10.1678,105376.8527407,0
+NOA.US,D,20190621,000000,10.1678,10.2259,9.96965,10.0652,65039.496347379,0
+NOA.US,D,20190624,000000,10.0652,10.1678,10.0258,10.1401,73966.366644659,0
+NOA.US,D,20190625,000000,10.1579,10.1579,9.7795,9.84453,76325.958895816,0
+NOA.US,D,20190626,000000,9.85439,10.1776,9.85439,9.94997,57135.623464793,0
+NOA.US,D,20190627,000000,9.93224,10.216,9.92234,10.1401,115001.95936865,0
+NOA.US,D,20190628,000000,10.1963,10.3195,10.1579,10.2545,79480.20092446,0
+NOA.US,D,20190701,000000,10.416,10.6062,9.98936,10.1303,122126.40564956,0
+NOA.US,D,20190702,000000,10.1303,10.1776,9.66618,9.71249,108123.11365754,0
+NOA.US,D,20190703,000000,9.71249,9.82581,9.58933,9.79821,36089.075462859,0
+NOA.US,D,20190705,000000,9.9598,10.0358,9.75093,9.96965,94904.322659121,0
+NOA.US,D,20190708,000000,9.88394,10.0929,9.86423,9.89281,86023.121889281,0
+NOA.US,D,20190709,000000,9.88394,10.1007,9.7795,9.85439,77205.85845786,0
+NOA.US,D,20190710,000000,9.98936,10.1204,9.94105,10.0555,143524.10157361,0
+NOA.US,D,20190711,000000,9.99832,10.2919,9.98936,10.2545,60145.752762398,0
+NOA.US,D,20190712,000000,10.2742,10.3373,9.97951,10.0358,52934.026940152,0
+NOA.US,D,20190715,000000,9.9598,10.0555,9.76077,9.84453,59794.604840291,0
+NOA.US,D,20190716,000000,9.82581,9.84453,9.6179,9.65633,58142.382825287,0
+NOA.US,D,20190717,000000,9.72136,9.72136,9.56962,9.64647,81114.155128487,0
+NOA.US,D,20190718,000000,9.66618,9.85439,9.53217,9.81595,83658.455246186,0
+NOA.US,D,20190719,000000,9.7795,9.84453,9.60805,9.78837,76301.601814514,0
+NOA.US,D,20190722,000000,9.74107,9.94997,9.65633,9.85439,73655.813858056,0
+NOA.US,D,20190723,000000,9.86423,9.94105,9.74107,9.81595,52277.400623379,0
+NOA.US,D,20190724,000000,9.83565,9.83565,9.6179,9.65633,62477.94329709,0
+NOA.US,D,20190725,000000,9.50459,9.52429,9.28397,9.43857,142433.10730694,0
+NOA.US,D,20190726,000000,9.44842,9.54203,9.37058,9.49572,48365.044439202,0
+NOA.US,D,20190729,000000,9.43857,9.63761,9.37058,9.54203,57718.163659272,0
+NOA.US,D,20190730,000000,9.54203,10.1579,9.47602,10.017,115437.34219693,0
+NOA.US,D,20190731,000000,10.6997,11.9542,10.68,11.8674,551119.55959929,0
+NOA.US,D,20190801,000000,11.8951,11.9473,11.5452,11.8586,230308.38225358,0
+NOA.US,D,20190802,000000,11.8851,12.2201,11.488,11.9148,274594.63045304,0
+NOA.US,D,20190805,000000,11.8951,11.8951,11.1088,11.2891,179457.90064317,0
+NOA.US,D,20190806,000000,11.4309,11.6023,11.1836,11.4388,110002.66843136,0
+NOA.US,D,20190807,000000,11.3088,11.9443,11.2506,11.6881,597293.48159968,0
+NOA.US,D,20190808,000000,11.9148,12.0191,11.7256,11.832,233778.25146077,0
+NOA.US,D,20190809,000000,11.8674,11.8674,11.5078,11.5551,110972.8921699,0
+NOA.US,D,20190812,000000,11.6684,11.7256,11.4309,11.4388,133221.05618275,0
+NOA.US,D,20190813,000000,11.5265,11.5739,11.3185,11.3925,225710.98315779,0
+NOA.US,D,20190814,000000,11.2988,11.3334,11.0762,11.2801,113154.88070323,0
+NOA.US,D,20190815,000000,11.3758,11.4388,10.8732,11.0033,81039.054127806,0
+NOA.US,D,20190816,000000,11.022,11.2506,10.9205,11.1561,61489.451747573,0
+NOA.US,D,20190819,000000,11.2132,11.3758,11.1561,11.3275,81064.426087495,0
+NOA.US,D,20190820,000000,11.3659,11.3796,11.1639,11.223,97973.314903206,0
+NOA.US,D,20190821,000000,11.2988,11.4309,11.1639,11.2319,130216.00127708,0
+NOA.US,D,20190822,000000,11.223,11.4023,11.0614,11.0703,104823.74401947,0
+NOA.US,D,20190823,000000,11.0122,11.1955,10.69,10.7471,94834.296050376,0
+NOA.US,D,20190826,000000,10.7954,10.9107,10.5677,10.7184,122821.59734507,0
+NOA.US,D,20190827,000000,10.757,10.8131,10.482,10.6141,91568.417399098,0
+NOA.US,D,20190828,000000,10.5864,10.9107,10.548,10.757,251867.44384125,0
+NOA.US,D,20190829,000000,10.8043,11.2249,10.7658,11.1855,93294.725536396,0
+NOA.US,D,20190830,000000,11.3008,11.3492,11.0801,11.3008,108307.82152408,0
+NOA.US,D,20190903,000000,11.3205,11.6153,10.9668,11.5956,288073.23031869,0
+NOA.US,D,20190904,000000,11.7393,11.8537,11.5767,11.6714,196927.00232882,0
+NOA.US,D,20190905,000000,11.7679,11.836,11.5767,11.6517,159480.01958337,0
+NOA.US,D,20190906,000000,11.6517,11.7137,11.4516,11.557,127682.86482164,0
+NOA.US,D,20190909,000000,11.5856,11.8793,11.5561,11.8163,138518.72136599,0
+NOA.US,D,20190910,000000,11.8624,12.4528,11.7974,12.4528,305749.36719542,0
+NOA.US,D,20190911,000000,12.4812,12.5493,12.0734,12.0921,207952.64113165,0
+NOA.US,D,20190912,000000,12.0054,12.3119,12.0054,12.101,104440.11998896,0
+NOA.US,D,20190913,000000,12.1768,12.1857,11.5295,11.557,114376.7942819,0
+NOA.US,D,20190916,000000,11.7098,11.9285,11.6517,11.759,133553.93629388,0
+NOA.US,D,20190917,000000,11.826,11.826,11.3502,11.5956,117440.71213404,0
+NOA.US,D,20190918,000000,11.5009,11.623,11.4516,11.5393,117243.82572685,0
+NOA.US,D,20190919,000000,11.5393,11.6153,11.4615,11.491,66629.810780739,0
+NOA.US,D,20190920,000000,11.4418,11.5107,11.1472,11.3945,118669.72986142,0
+NOA.US,D,20190923,000000,11.2624,11.3492,11.1185,11.1392,57737.446348637,0
+NOA.US,D,20190924,000000,11.2152,11.2526,11.0042,11.023,76733.940007629,0
+NOA.US,D,20190925,000000,11.0042,11.0713,10.9117,10.9758,54370.079858598,0
+NOA.US,D,20190926,000000,10.9658,11.1195,10.8831,11.0526,78659.164308897,0
+NOA.US,D,20190927,000000,11.0624,11.1571,10.9382,11.1098,95253.440824453,0
+NOA.US,D,20190930,000000,11.023,11.0377,10.7885,10.9845,98260.525486896,0
+NOA.US,D,20191001,000000,10.9845,10.9845,10.557,10.7184,156771.30916687,0
+NOA.US,D,20191002,000000,10.6052,10.7658,10.5757,10.69,108458.02352545,0
+NOA.US,D,20191003,000000,10.6131,10.7658,10.547,10.6131,74592.546609805,0
+NOA.US,D,20191004,000000,10.5667,10.6141,10.1559,10.3273,155257.11061259,0
+NOA.US,D,20191007,000000,10.2899,10.5667,10.0997,10.146,214517.889421,0
+NOA.US,D,20191008,000000,10.0141,10.2426,9.96667,10.1943,101572.07366562,0
+NOA.US,D,20191009,000000,10.2426,10.281,9.71742,9.74698,146512.91842507,0
+NOA.US,D,20191010,000000,9.69969,10.2722,9.65239,10.2426,135716.64213785,0
+NOA.US,D,20191011,000000,10.3865,10.4052,10.1855,10.2722,89159.096106948,0
+NOA.US,D,20191014,000000,10.1559,10.1756,9.91937,10.0622,58330.135326992,0
+NOA.US,D,20191015,000000,10.0525,10.2998,9.95691,9.99534,69043.191586439,0
+NOA.US,D,20191016,000000,9.94799,10.0328,9.90957,9.94799,65233.338119409,0
+NOA.US,D,20191017,000000,9.94799,10.0997,9.94799,10.0141,52851.821790756,0
+NOA.US,D,20191018,000000,10.0051,10.2525,10.0051,10.1855,84491.670402402,0
+NOA.US,D,20191021,000000,10.1855,10.357,10.146,10.1756,80050.562578288,0
+NOA.US,D,20191022,000000,10.1756,10.1943,10.0328,10.0525,49190.140568315,0
+NOA.US,D,20191023,000000,10.0997,10.2623,9.99534,10.2426,90334.325279783,0
+NOA.US,D,20191024,000000,10.2426,10.3767,10.1943,10.2338,88445.636600469,0
+NOA.US,D,20191025,000000,10.1943,10.3954,10.1382,10.3767,99208.421900908,0
+NOA.US,D,20191028,000000,10.3767,10.5195,10.2899,10.4436,86206.814877436,0
+NOA.US,D,20191029,000000,10.5382,10.7373,10.4338,10.6052,85602.962236818,0
+NOA.US,D,20191030,000000,10.9561,11.623,10.9561,11.3679,252839.69733657,0
+NOA.US,D,20191031,000000,11.4043,11.4043,10.757,11.0042,137653.03010138,0
+NOA.US,D,20191101,000000,11.1195,11.1195,10.7184,10.7658,100261.86566723,0
+NOA.US,D,20191104,000000,10.9215,11.5393,10.8732,11.5295,271843.29514428,0
+NOA.US,D,20191105,000000,11.7196,11.7196,11.023,11.0801,132976.47049134,0
+NOA.US,D,20191106,000000,11.1098,11.1659,10.8141,10.8338,111319.98057846,0
+NOA.US,D,20191107,000000,10.9945,11.0476,10.824,11.0329,99286.567536754,0
+NOA.US,D,20191108,000000,10.9304,11.023,10.893,10.9945,85402.016316074,0
+NOA.US,D,20191111,000000,10.893,11.1571,10.7757,10.8535,103854.53515931,0
+NOA.US,D,20191112,000000,10.8634,10.9845,10.69,10.893,138995.71420816,0
+NOA.US,D,20191113,000000,10.8437,10.9481,10.5382,10.6131,126500.5315001,0
+NOA.US,D,20191114,000000,10.5954,10.7471,10.4909,10.5106,76678.121696311,0
+NOA.US,D,20191115,000000,10.6426,10.7658,10.5195,10.6703,87741.310999479,0
+NOA.US,D,20191118,000000,10.6328,10.6406,10.415,10.4623,84280.575697782,0
+NOA.US,D,20191119,000000,10.4722,10.5007,10.2623,10.3954,110228.9863118,0
+NOA.US,D,20191120,000000,10.4052,10.5176,10.3273,10.4623,85578.605155515,0
+NOA.US,D,20191121,000000,10.5007,10.6229,10.3865,10.547,91118.826273393,0
+NOA.US,D,20191122,000000,10.5293,10.5757,10.3273,10.3373,90910.776203937,0
+NOA.US,D,20191125,000000,10.3273,10.7954,10.3136,10.6426,229525.91101675,0
+NOA.US,D,20191126,000000,10.5855,10.5954,10.3373,10.415,98288.942081748,0
+NOA.US,D,20191127,000000,10.4535,10.6338,10.2416,10.6239,76019.465622763,0
+NOA.US,D,20191129,000000,10.6535,10.6535,10.3954,10.4722,44257.831604606,0
+NOA.US,D,20191202,000000,10.4249,10.4446,10.2712,10.2998,68974.179856082,0
+NOA.US,D,20191203,000000,10.2416,10.2998,10.1076,10.213,115268.87238459,0
+NOA.US,D,20191204,000000,10.28,10.4249,10.2328,10.415,82142.226935121,0
+NOA.US,D,20191205,000000,10.4909,10.548,10.3667,10.3954,71537.762663145,0
+NOA.US,D,20191206,000000,10.3865,10.6762,10.347,10.3667,123995.81163951,0
+NOA.US,D,20191209,000000,10.3076,10.4052,10.2328,10.3865,42182.405301976,0
+NOA.US,D,20191210,000000,10.4436,10.481,10.28,10.3176,58793.934750122,0
+NOA.US,D,20191211,000000,10.2032,10.3767,10.2032,10.3176,82364.485302003,0
+NOA.US,D,20191212,000000,10.357,10.4909,10.2613,10.3667,138890.16685585,0
+NOA.US,D,20191213,000000,10.347,10.4722,10.28,10.3865,102821.38896075,0
+NOA.US,D,20191216,000000,10.4909,10.8752,10.481,10.7284,104579.15832806,0
+NOA.US,D,20191217,000000,10.7284,11.025,10.6713,11.0152,95089.030525663,0
+NOA.US,D,20191218,000000,10.9491,11.3984,10.9491,11.2654,156845.39528917,0
+NOA.US,D,20191219,000000,11.2456,11.5097,11.1885,11.4457,103207.04274803,0
+NOA.US,D,20191220,000000,11.5334,11.5383,11.1688,11.2654,112353.12677704,0
+NOA.US,D,20191223,000000,11.2654,11.7728,11.2181,11.7147,230982.26150295,0
+NOA.US,D,20191224,000000,11.764,11.8073,11.5422,11.6103,33636.114400043,0
+NOA.US,D,20191226,000000,11.6467,11.9148,11.6467,11.7728,75033.003830021,0
+NOA.US,D,20191227,000000,11.831,11.8507,11.5906,11.627,82487.285586903,0
+NOA.US,D,20191230,000000,11.696,11.764,11.5522,11.62,72617.593267547,0
+NOA.US,D,20191231,000000,11.6368,11.6861,11.5235,11.5906,61521.927855976,0
+NOA.US,D,20200102,000000,11.6103,11.627,11.3984,11.4753,123575.65198706,0
+NOA.US,D,20200103,000000,11.5906,11.5906,11.3619,11.5048,67621.346965419,0
+NOA.US,D,20200106,000000,11.3522,11.7827,11.3522,11.7541,80226.136539342,0
+NOA.US,D,20200107,000000,11.7443,11.764,11.3719,11.495,62047.63486075,0
+NOA.US,D,20200108,000000,11.4368,11.5709,11.2082,11.294,122435.94355778,0
+NOA.US,D,20200109,000000,11.3816,11.4181,11.2654,11.3619,111418.42378206,0
+NOA.US,D,20200110,000000,11.3334,11.4083,11.1935,11.3137,99120.127481188,0
+NOA.US,D,20200113,000000,11.3522,11.3522,10.9777,11.0447,113263.4726907,0
+NOA.US,D,20200114,000000,10.9678,11.1225,10.9678,11.1127,129305.65536341,0
+NOA.US,D,20200115,000000,11.0447,11.1571,11.0062,11.025,84072.525628325,0
+NOA.US,D,20200116,000000,11.0929,11.3896,11.0762,11.294,100826.13805073,0
+NOA.US,D,20200117,000000,11.4083,11.4496,11.1599,11.3816,87082.654925931,0
+NOA.US,D,20200121,000000,11.4753,11.6565,11.4181,11.5334,127841.18585011,0
+NOA.US,D,20200122,000000,11.5422,11.5422,11.1885,11.4654,86996.390262985,0
+NOA.US,D,20200123,000000,11.2654,11.3569,11.0929,11.2082,107551.73712532,0
+NOA.US,D,20200124,000000,11.1501,11.1984,10.958,11.0062,62180.583929524,0
+NOA.US,D,20200127,000000,10.9491,10.9491,10.5579,10.6338,94955.066578501,0
+NOA.US,D,20200128,000000,10.6141,10.9047,10.5767,10.8752,201104.24177217,0
+NOA.US,D,20200129,000000,10.8654,10.8752,10.5579,10.6141,72525.239334275,0
+NOA.US,D,20200130,000000,10.5293,10.691,10.4535,10.5864,150315.66774339,0
+NOA.US,D,20200131,000000,10.6141,10.6141,10.2899,10.4249,156971.24020923,0
+NOA.US,D,20200203,000000,10.3954,10.4249,10.146,10.1648,111165.71906354,0
+NOA.US,D,20200204,000000,10.2416,10.2515,10.0515,10.0612,149847.80880671,0
+NOA.US,D,20200205,000000,10.1933,10.4623,10.1372,10.4535,115398.7768182,0
+NOA.US,D,20200206,000000,10.5195,10.5195,10.0612,10.1372,163603.47047217,0
+NOA.US,D,20200207,000000,10.0415,10.2416,9.92729,10.2229,162713.42212624,0
+NOA.US,D,20200210,000000,10.213,10.3176,10.0031,10.0809,242953.76696301,0
+NOA.US,D,20200211,000000,10.1549,10.6141,10.1076,10.3176,453076.21808735,0
+NOA.US,D,20200212,000000,10.4623,10.7194,10.4623,10.7007,319812.53701231,0
+NOA.US,D,20200213,000000,10.681,10.7284,10.4623,10.5293,72343.576102896,0
+NOA.US,D,20200214,000000,10.7194,10.7194,10.2613,10.3176,162095.36118819,0
+NOA.US,D,20200218,000000,10.3373,10.3373,10.0849,10.2712,183853.33893984,0
+NOA.US,D,20200219,000000,10.2998,10.7865,10.2416,10.691,255048.07270798,0
+NOA.US,D,20200220,000000,10.826,10.826,9.79231,10.0997,435494.46490066,0
+NOA.US,D,20200221,000000,10.0997,10.1845,9.80215,10.0712,213941.43849685,0
+NOA.US,D,20200224,000000,9.85931,9.97463,9.2947,9.81201,403577.5544892,0
+NOA.US,D,20200225,000000,9.84946,9.87901,9.07547,9.2947,341697.3745624,0
+NOA.US,D,20200226,000000,9.36172,9.42971,9.09449,9.17114,232097.61285091,0
+NOA.US,D,20200227,000000,8.98925,9.08966,8.56881,8.75021,304492.94775158,0
+NOA.US,D,20200228,000000,8.49215,8.83634,8.38692,8.80766,262626.16962815,0
+NOA.US,D,20200302,000000,8.80766,8.84588,8.4349,8.82678,231417.64433123,0
+NOA.US,D,20200303,000000,8.82678,8.82678,8.26267,8.32946,294889.15356977,0
+NOA.US,D,20200304,000000,8.39678,8.39678,8.13734,8.31026,239215.9698615,0
+NOA.US,D,20200305,000000,8.21419,8.29115,8.11811,8.27173,252699.64411908,0
+NOA.US,D,20200306,000000,8.11811,8.25261,7.8779,8.04136,291348.24287546,0
+NOA.US,D,20200309,000000,7.48415,7.48415,6.58099,6.71548,289563.07179168,0
+NOA.US,D,20200310,000000,7.02291,7.36876,6.95581,7.21505,312955.00374734,0
+NOA.US,D,20200311,000000,7.07089,7.27279,6.89797,7.07089,322665.36015985,0
+NOA.US,D,20200312,000000,6.65774,7.12855,6.48472,6.86929,430302.34706972,0
+NOA.US,D,20200313,000000,7.10922,7.19574,6.50403,7.18628,317568.64089735,0
+NOA.US,D,20200316,000000,6.70583,6.97483,6.36954,6.37929,214940.07883025,0
+NOA.US,D,20200317,000000,6.43673,6.74445,6.11029,6.23523,143461.17911358,0
+NOA.US,D,20200318,000000,5.88928,6.21592,5.1756,5.55298,222782.04413118,0
+NOA.US,D,20200319,000000,5.36084,6.13907,5.30339,6.11029,306353.21983604,0
+NOA.US,D,20200320,000000,6.05255,6.35031,5.45691,5.47622,455862.05926129,0
+NOA.US,D,20200323,000000,5.33207,5.33207,4.58272,4.68815,271972.18469951,0
+NOA.US,D,20200324,000000,4.89014,5.15913,4.64499,4.77476,270403.18271228,0
+NOA.US,D,20200325,000000,4.698,5.52421,4.63081,5.1686,363443.17377339,0
+NOA.US,D,20200326,000000,5.19747,5.52421,4.94778,5.18801,299829.58156058,0
+NOA.US,D,20200327,000000,5.29354,5.29354,4.57296,4.75564,366814.59977698,0
+NOA.US,D,20200330,000000,4.97655,5.14948,4.4289,4.84206,287028.92045785,0
+NOA.US,D,20200331,000000,4.89979,5.18801,4.85171,4.88039,185963.27110764,0
+NOA.US,D,20200401,000000,4.84206,4.88039,4.27529,4.39057,210178.26943565,0
+NOA.US,D,20200402,000000,4.44822,5.05331,4.32337,4.698,165150.14513486,0
+NOA.US,D,20200403,000000,4.62115,4.65958,4.18888,4.44822,202833.59454463,0
+NOA.US,D,20200406,000000,4.67889,4.82284,4.4289,4.75564,170568.58084623,0
+NOA.US,D,20200407,000000,5.07263,5.22634,4.79417,4.89014,166661.29905399,0
+NOA.US,D,20200408,000000,4.94778,5.08218,4.7653,5.04376,98276.763541097,0
+NOA.US,D,20200409,000000,5.19747,5.41848,4.89979,5.1015,256789.60402109,0
+NOA.US,D,20200413,000000,5.28399,5.28399,4.77476,4.87083,130235.28396645,0
+NOA.US,D,20200414,000000,4.87083,5.06307,4.5635,4.67889,234048.20911187,0
+NOA.US,D,20200415,000000,4.64016,4.66342,4.11664,4.2079,140995.02463172,0
+NOA.US,D,20200416,000000,4.26564,4.32337,3.94855,4.07349,120225.5384296,0
+NOA.US,D,20200417,000000,4.18888,4.63287,4.15034,4.4963,186906.09312972,0
+NOA.US,D,20200420,000000,4.32337,4.57296,4.21766,4.28475,145247.36507575,0
+NOA.US,D,20200421,000000,4.2079,4.28475,3.96777,4.15034,130961.93689196,0
+NOA.US,D,20200422,000000,4.15034,4.38092,4.15034,4.30397,101644.13003114,0
+NOA.US,D,20200423,000000,4.29451,4.67889,4.29451,4.61149,149156.67662476,0
+NOA.US,D,20200424,000000,4.698,4.72697,4.27529,4.51542,90739.261756433,0
+NOA.US,D,20200427,000000,4.53463,4.53463,4.2272,4.43846,95439.163569383,0
+NOA.US,D,20200428,000000,4.36171,4.64016,4.32337,4.61149,109522.63095403,0
+NOA.US,D,20200429,000000,4.79417,5.15913,4.61149,5.07263,210408.64682963,0
+NOA.US,D,20200430,000000,5.1686,5.24545,4.75564,4.84206,116290.8549209,0
+NOA.US,D,20200501,000000,4.8324,4.8324,4.39057,4.4963,75533.338875106,0
+NOA.US,D,20200504,000000,4.43846,4.61149,4.30397,4.5635,134016.72083863,0
+NOA.US,D,20200505,000000,4.63081,4.86128,4.604,4.68815,160961.74202926,0
+NOA.US,D,20200506,000000,4.85171,4.85171,4.43846,4.44822,100262.88054562,0
+NOA.US,D,20200507,000000,4.46744,5.28399,4.46744,4.98611,372231.00573157,0
+NOA.US,D,20200508,000000,5.22634,5.35128,5.00532,5.33207,114420.43405257,0
+NOA.US,D,20200511,000000,5.42814,5.42814,5.0342,5.22634,140498.74910019,0
+NOA.US,D,20200512,000000,5.29354,5.42804,5.19747,5.33207,122918.01079189,0
+NOA.US,D,20200513,000000,5.24545,5.24545,4.76175,4.77476,153663.75154406,0
+NOA.US,D,20200514,000000,4.75564,4.94778,4.48654,4.75564,96686.449107736,0
+NOA.US,D,20200515,000000,4.66913,4.93803,4.65958,4.80363,118469.79881906,0
+NOA.US,D,20200518,000000,5.08218,5.25521,5.02464,5.1686,43247.012730563,0
+NOA.US,D,20200519,000000,5.18801,5.18801,4.88039,5.02464,124716.37529471,0
+NOA.US,D,20200520,000000,5.0342,5.75487,5.0342,5.69704,157683.68483733,0
+NOA.US,D,20200521,000000,5.74502,5.83173,5.52421,5.62029,105294.64759132,0
+NOA.US,D,20200522,000000,5.56263,5.59131,5.33207,5.57229,81147.646115278,0
+NOA.US,D,20200526,000000,5.78365,6.22548,5.7671,6.22548,302314.00385341,0
+NOA.US,D,20200527,000000,6.24478,6.36954,5.92771,6.1967,158986.788687,0
+NOA.US,D,20200528,000000,6.27405,6.27405,6.02505,6.13867,99678.310594365,0
+NOA.US,D,20200529,000000,6.09029,6.23543,5.98397,6.23543,108311.88103763,0
+NOA.US,D,20200601,000000,6.25454,6.43733,6.12901,6.38047,104910.00868242,0
+NOA.US,D,20200602,000000,6.52532,6.55438,6.25454,6.35131,102569.69912062,0
+NOA.US,D,20200603,000000,6.53497,6.55438,6.20636,6.46738,105946.19951615,0
+NOA.US,D,20200604,000000,6.45762,6.68966,6.38047,6.63163,99772.694284411,0
+NOA.US,D,20200605,000000,6.76702,7.78202,6.75725,7.26984,231043.15420621,0
+NOA.US,D,20200608,000000,7.59835,7.63984,7.23101,7.40503,130974.11543261,0
+NOA.US,D,20200609,000000,7.25043,7.25043,6.90723,7.13436,210473.59904644,0
+NOA.US,D,20200610,000000,7.12479,7.12479,6.63163,6.86378,136378.34284656,0
+NOA.US,D,20200611,000000,6.20636,6.6606,6.08053,6.16764,239645.26341945,0
+NOA.US,D,20200612,000000,6.4866,6.57369,6.07108,6.28362,160397.46964575,0
+NOA.US,D,20200615,000000,5.98397,6.51575,5.96465,6.38047,97091.385584387,0
+NOA.US,D,20200616,000000,6.61242,6.76702,6.31288,6.47714,106779.41467237,0
+NOA.US,D,20200617,000000,6.506,6.506,6.20636,6.25454,70181.88513732,0
+NOA.US,D,20200618,000000,6.14842,6.4383,6.07108,6.11926,76898.35030642,0
+NOA.US,D,20200619,000000,6.1967,6.22567,5.99363,6.07108,83382.408324761,0
+NOA.US,D,20200622,000000,5.9744,6.12901,5.94535,6.10013,34862.087492258,0
+NOA.US,D,20200623,000000,6.12901,6.28362,6.08053,6.24508,44826.163501659,0
+NOA.US,D,20200624,000000,6.14842,6.14842,5.82936,5.91627,55534.145369169,0
+NOA.US,D,20200625,000000,5.94535,6.1967,5.89696,6.13867,98587.316327701,0
+NOA.US,D,20200626,000000,6.15797,6.15797,5.81952,5.93569,62165.360753711,0
+NOA.US,D,20200629,000000,5.98397,6.13867,5.85824,5.87775,62663.66604202,0
+NOA.US,D,20200630,000000,5.87775,6.12901,5.868,6.05166,78661.194065672,0
+NOA.US,D,20200701,000000,6.00338,6.20636,5.85824,5.93569,38502.456268559,0
+NOA.US,D,20200702,000000,6.03224,6.24508,5.955,6.00338,62827.061462423,0
+NOA.US,D,20200706,000000,6.04201,6.29346,6.03224,6.23543,71292.162093348,0
+NOA.US,D,20200707,000000,6.14842,6.14842,6.00338,6.03224,57519.247495304,0
+NOA.US,D,20200708,000000,6.04201,6.09029,5.84868,5.85824,63967.784770079,0
+NOA.US,D,20200709,000000,5.89696,5.89696,5.5586,5.58766,82230.521354841,0
+NOA.US,D,20200710,000000,5.54894,5.63594,5.42321,5.48125,76863.844441241,0
+NOA.US,D,20200713,000000,5.51022,5.75203,5.51022,5.63594,57507.068954652,0
+NOA.US,D,20200714,000000,5.54894,5.69399,5.52973,5.66511,61106.84259545,0
+NOA.US,D,20200715,000000,5.75203,5.88731,5.70374,5.70374,69512.065401507,0
+NOA.US,D,20200716,000000,5.59732,5.74237,5.57801,5.57801,34793.075761901,0
+NOA.US,D,20200717,000000,5.5586,5.71339,5.47169,5.51997,76290.43815225,0
+NOA.US,D,20200720,000000,5.491,5.53928,5.39434,5.39434,40871.182425204,0
+NOA.US,D,20200721,000000,5.404,5.75203,5.404,5.70374,76233.604962546,0
+NOA.US,D,20200722,000000,5.74237,5.77123,5.61673,5.69399,77103.355740714,0
+NOA.US,D,20200723,000000,5.72285,5.76177,5.59732,5.69399,51807.511929922,0
+NOA.US,D,20200724,000000,5.6456,5.68414,5.54894,5.56835,48832.903375882,0
+NOA.US,D,20200727,000000,5.57801,5.70374,5.4911,5.58766,41198.988144397,0
+NOA.US,D,20200728,000000,5.6263,5.77123,5.58766,5.6263,61181.943596132,0
+NOA.US,D,20200729,000000,5.60698,5.8004,5.60698,5.77123,45487.864210372,0
+NOA.US,D,20200730,000000,5.8004,6.07108,5.59732,5.94535,84967.648366183,0
+NOA.US,D,20200731,000000,5.9744,6.09029,5.87775,6.09029,112163.34451855,0
+NOA.US,D,20200803,000000,6.13867,6.37061,6.11926,6.23543,74163.253051853,0
+NOA.US,D,20200804,000000,6.29336,6.68002,6.21602,6.67036,197507.51276653,0
+NOA.US,D,20200805,000000,6.91216,7.16332,6.76702,6.88308,228029.98027343,0
+NOA.US,D,20200806,000000,6.94094,6.95078,6.55438,6.59301,132788.71798964,0
+NOA.US,D,20200807,000000,6.55438,6.6607,6.44836,6.59301,97351.19445161,0
+NOA.US,D,20200810,000000,6.64138,6.85402,6.54473,6.69952,117805.05347519,0
+NOA.US,D,20200811,000000,6.80564,6.99906,6.76702,6.89265,116889.63316958,0
+NOA.US,D,20200812,000000,6.98931,7.5211,6.77678,7.47262,256864.70502177,0
+NOA.US,D,20200813,000000,7.62752,7.79178,7.38581,7.58869,267790.88574261,0
+NOA.US,D,20200814,000000,7.62752,7.64673,7.24067,7.3664,147364.40139227,0
+NOA.US,D,20200817,000000,7.25043,7.46316,7.15376,7.46316,198139.78200201,0
+NOA.US,D,20200818,000000,7.54031,7.54031,7.30837,7.47262,76206.20324608,0
+NOA.US,D,20200819,000000,7.44375,7.58869,7.41477,7.46316,56278.051227276,0
+NOA.US,D,20200820,000000,7.33734,7.34718,7.11504,7.20205,104156.96891882,0
+NOA.US,D,20200821,000000,7.1923,7.20205,6.9702,7.04744,64756.345277239,0
+NOA.US,D,20200824,000000,7.08607,7.27939,6.94094,6.99906,171237.38570366,0
+NOA.US,D,20200825,000000,7.0572,7.11504,6.89265,6.9701,56285.155375989,0
+NOA.US,D,20200826,000000,7.00882,7.04744,6.94586,6.9701,58380.879246371,0
+NOA.US,D,20200827,000000,6.98931,7.02803,6.86378,6.95078,76967.362036776,0
+NOA.US,D,20200828,000000,7.05779,7.05779,6.94113,7.00931,48140.756315543,0
+NOA.US,D,20200831,000000,7.02853,7.06026,6.85382,6.92191,70174.780988607,0
+NOA.US,D,20200901,000000,6.88299,6.95098,6.79559,6.9023,63865.282052931,0
+NOA.US,D,20200902,000000,6.86358,6.98971,6.77618,6.9023,74017.110564039,0
+NOA.US,D,20200903,000000,6.89255,7.01877,6.71794,6.76643,94962.170727214,0
+NOA.US,D,20200904,000000,6.83451,6.83451,6.62079,6.77618,107350.79120458,0
+NOA.US,D,20200908,000000,6.71794,6.71794,6.44609,6.63045,92266.653729762,0
+NOA.US,D,20200909,000000,6.60147,6.68879,6.58207,6.62079,48555.841576069,0
+NOA.US,D,20200910,000000,6.65961,6.65961,6.50432,6.50432,42172.2565181,0
+NOA.US,D,20200911,000000,6.50432,6.59163,6.40738,6.48481,89261.598824096,0
+NOA.US,D,20200914,000000,6.48481,6.81501,6.43643,6.73735,63025.977626391,0
+NOA.US,D,20200915,000000,6.76643,6.88299,6.68879,6.81501,42352.904871092,0
+NOA.US,D,20200916,000000,6.83451,7.01877,6.69864,6.9023,50824.094772342,0
+NOA.US,D,20200917,000000,6.87324,6.96064,6.72889,6.96064,57213.769100638,0
+NOA.US,D,20200918,000000,6.84397,7.01877,6.7276,6.82467,102601.16035064,0
+NOA.US,D,20200921,000000,6.79559,6.81973,6.42678,6.68879,84131.388574806,0
+NOA.US,D,20200922,000000,6.76643,6.93137,6.65006,6.7082,116228.94733926,0
+NOA.US,D,20200923,000000,6.69864,6.7082,6.44609,6.49467,49899.540561245,0
+NOA.US,D,20200924,000000,6.47527,6.51891,6.31986,6.44609,56036.510171028,0
+NOA.US,D,20200925,000000,6.3782,6.39752,6.27139,6.30046,61158.601393217,0
+NOA.US,D,20200928,000000,6.39752,6.66946,6.39752,6.60147,48708.073334208,0
+NOA.US,D,20200929,000000,6.62079,6.62079,6.26164,6.40738,62492.151594517,0
+NOA.US,D,20200930,000000,6.41693,6.51891,6.28105,6.31986,65844.29490874,0
+NOA.US,D,20201001,000000,6.26164,6.3782,5.92189,6.04802,181044.15556297,0
+NOA.US,D,20201002,000000,5.8538,6.15482,5.82474,6.10634,74844.236449928,0
+NOA.US,D,20201005,000000,6.18399,6.29081,6.18399,6.23257,40210.49659488,0
+NOA.US,D,20201006,000000,6.25187,6.25187,6.11127,6.116,60353.802831854,0
+NOA.US,D,20201007,000000,6.13541,6.27139,6.116,6.2034,27059.702448431,0
+NOA.US,D,20201008,000000,6.30046,6.58207,6.26657,6.54315,69506.991009569,0
+NOA.US,D,20201009,000000,6.62079,6.64996,6.38795,6.41693,58806.113290773,0
+NOA.US,D,20201012,000000,6.41693,6.50432,6.2034,6.39752,42582.267386689,0
+NOA.US,D,20201013,000000,6.36834,6.44599,6.23257,6.24036,50396.830971166,0
+NOA.US,D,20201014,000000,6.21316,6.44756,6.21316,6.24233,34355.663176847,0
+NOA.US,D,20201015,000000,6.2034,6.36834,6.12567,6.33938,41592.760958784,0
+NOA.US,D,20201016,000000,6.34904,6.43643,6.22272,6.36834,40569.763544088,0
+NOA.US,D,20201019,000000,6.36834,6.60147,6.28115,6.39752,66495.846833577,0
+NOA.US,D,20201020,000000,6.39752,6.69864,6.31021,6.65006,96311.958982714,0
+NOA.US,D,20201021,000000,6.67903,6.77618,6.60147,6.61124,83029.230645878,0
+NOA.US,D,20201022,000000,6.65961,7.8636,6.62079,7.81492,481563.85442712,0
+NOA.US,D,20201023,000000,7.78577,8.26158,7.69314,8.05762,179467.03454865,0
+NOA.US,D,20201026,000000,7.96056,8.10609,7.80586,7.8636,127618.92748322,0
+NOA.US,D,20201027,000000,7.78577,8.18472,7.78577,8.10609,105303.78149681,0
+NOA.US,D,20201028,000000,7.98973,7.98973,7.6692,7.81492,63647.083199598,0
+NOA.US,D,20201029,000000,7.64013,7.6692,7.31989,7.57225,101102.18497216,0
+NOA.US,D,20201030,000000,7.46542,7.71787,7.31999,7.52376,80692.980597635,0
+NOA.US,D,20201102,000000,7.68871,7.73719,7.46542,7.67905,67676.150398348,0
+NOA.US,D,20201103,000000,7.74703,8.05762,7.64013,7.65964,80502.183460767,0
+NOA.US,D,20201104,000000,7.6692,7.83433,7.46542,7.71787,66172.100627934,0
+NOA.US,D,20201105,000000,7.71787,8.0382,7.71787,7.96056,120742.11152889,0
+NOA.US,D,20201106,000000,7.93139,7.93139,7.67905,7.75659,70478.229626497,0
+NOA.US,D,20201109,000000,8.23241,8.46534,8.08304,8.16442,166407.57945709,0
+NOA.US,D,20201110,000000,8.22276,8.8925,8.11584,8.86332,104433.01584025,0
+NOA.US,D,20201111,000000,8.95073,8.99941,8.72744,8.87308,59592.644041159,0
+NOA.US,D,20201112,000000,8.84391,8.84391,8.3877,8.51392,87458.15992934,0
+NOA.US,D,20201113,000000,8.66921,8.81476,8.62064,8.69838,43779.82388405,0
+NOA.US,D,20201116,000000,8.88275,8.99467,8.81476,8.95073,95770.013923739,0
+NOA.US,D,20201117,000000,8.78568,9.25707,8.75662,9.15459,63147.763032902,0
+NOA.US,D,20201118,000000,9.12543,9.46615,8.9119,9.31865,40315.029068802,0
+NOA.US,D,20201119,000000,9.22248,9.63958,9.18367,9.57258,47922.55746221,0
+NOA.US,D,20201120,000000,9.57258,9.65928,9.3089,9.56272,42623.877400579,0
+NOA.US,D,20201123,000000,9.63958,9.90758,9.59228,9.68885,57841.978822558,0
+NOA.US,D,20201124,000000,9.91254,10.0189,9.67899,9.98936,52009.472729053,0
+NOA.US,D,20201125,000000,9.87311,10.2318,9.73613,10.1056,71727.544921626,0
+NOA.US,D,20201127,000000,10.0583,10.0869,9.93126,10.0869,22082.738835667,0
+NOA.US,D,20201130,000000,9.93126,10.1352,9.93126,9.9598,45834.952618929,0
+NOA.US,D,20201201,000000,10.1253,10.1638,9.93126,10.0968,74532.668784937,0
+NOA.US,D,20201202,000000,10.0682,10.4466,10.0495,10.4279,76245.783503197,0
+NOA.US,D,20201203,000000,10.5737,10.8072,10.3982,10.7284,102697.57379746,0
+NOA.US,D,20201204,000000,10.9147,11.1472,10.8959,11.0397,63053.379342856,0
+NOA.US,D,20201207,000000,11.1185,11.1185,10.7776,10.9441,74612.844177557,0
+NOA.US,D,20201208,000000,10.6318,10.8565,10.1539,10.3106,134352.64558492,0
+NOA.US,D,20201209,000000,10.281,10.4761,9.99922,10.0781,115107.50672096,0
+NOA.US,D,20201210,000000,10.0968,10.3884,10.0968,10.2219,47190.830144754,0
+NOA.US,D,20201211,000000,10.1155,10.212,9.75486,9.85242,78638.866741145,0
+NOA.US,D,20201214,000000,9.88197,10.1451,9.678,9.98936,122056.37904082,0
+NOA.US,D,20201215,000000,10.281,10.6023,10.1155,10.5057,53342.008051965,0
+NOA.US,D,20201216,000000,10.4564,10.4564,9.95492,10.0968,49644.806085958,0
+NOA.US,D,20201217,000000,9.98936,10.0612,9.86226,10.0189,59050.698982184,0
+NOA.US,D,20201218,000000,9.99922,10.0238,9.54104,9.54104,60349.743318304,0
+NOA.US,D,20201221,000000,9.29767,9.42477,9.10315,9.15184,64690.378182046,0
+NOA.US,D,20201222,000000,9.03497,9.15184,8.95713,9.06424,54220.892735622,0
+NOA.US,D,20201223,000000,9.11301,9.30693,9.074,9.23953,47313.630429654,0
+NOA.US,D,20201224,000000,9.27845,9.31668,9.08375,9.12257,14987.724027995,0
+NOA.US,D,20201228,000000,9.22978,9.24535,9.06424,9.09341,37769.714072716,0
+NOA.US,D,20201229,000000,9.09341,9.15184,8.88904,9.04473,49338.312812905,0
+NOA.US,D,20201230,000000,9.04473,9.36566,9.04473,9.31668,49193.185203478,0
+NOA.US,D,20201231,000000,9.10315,9.63859,9.10315,9.61987,347974.39738967,0
+NOA.US,D,20210104,000000,9.70757,9.86226,9.26859,9.77457,85064.061813005,0
+NOA.US,D,20210105,000000,9.87212,10.3106,9.85242,10.212,83966.978276016,0
+NOA.US,D,20210106,000000,10.1638,10.212,9.80412,9.94105,49053.13198599,0
+NOA.US,D,20210107,000000,9.94997,10.0288,9.85242,9.86226,57157.95078932,0
+NOA.US,D,20210108,000000,10.0386,10.1451,9.76471,9.9598,113233.02633907,0
+NOA.US,D,20210111,000000,9.79428,9.81398,9.50262,9.71545,81585.058700331,0
+NOA.US,D,20210112,000000,9.82285,10.149,9.74501,9.86226,46947.259331732,0
+NOA.US,D,20210113,000000,9.93126,9.98936,9.54104,9.74501,42033.218179,0
+NOA.US,D,20210114,000000,9.89183,10.6023,9.86226,10.3598,229462.98855672,0
+NOA.US,D,20210115,000000,10.2712,10.3303,9.74501,9.98936,80156.109930598,0
+NOA.US,D,20210119,000000,10.1638,10.4959,10.0288,10.4179,81328.29446827,0
+NOA.US,D,20210120,000000,10.5638,10.6269,10.1736,10.2219,42624.892278967,0
+NOA.US,D,20210121,000000,10.1923,10.2613,9.8327,9.98936,47426.281930677,0
+NOA.US,D,20210122,000000,9.90167,10.0485,9.678,9.86226,67340.225652055,0
+NOA.US,D,20210125,000000,9.80412,9.81398,9.34595,9.61987,66222.844547313,0
+NOA.US,D,20210126,000000,9.7253,9.8327,9.11301,9.22978,58952.255778587,0
+NOA.US,D,20210127,000000,9.28791,9.28791,8.94747,8.9864,58947.181386649,0
+NOA.US,D,20210128,000000,9.02542,9.21037,8.97979,9.17134,28941.286979031,0
+NOA.US,D,20210129,000000,9.09341,9.21027,8.74292,8.97674,62313.5329983,0
+NOA.US,D,20210201,000000,9.01556,9.21253,8.84096,8.96688,45593.411562681,0
+NOA.US,D,20210202,000000,9.06424,9.10315,8.9188,8.96688,46975.675926585,0
+NOA.US,D,20210203,000000,8.95713,9.10315,8.86954,8.8987,92354.948149484,0
+NOA.US,D,20210204,000000,8.8987,8.93773,8.71868,8.84027,53445.525647499,0
+NOA.US,D,20210205,000000,8.9864,9.15184,8.85012,9.12257,30421.994546532,0
+NOA.US,D,20210208,000000,9.23953,9.32634,9.00571,9.25903,125535.38215349,0
+NOA.US,D,20210209,000000,9.32634,9.32634,8.77219,9.181,58695.491546526,0
+NOA.US,D,20210210,000000,9.15184,9.27845,9.01556,9.13233,48173.232423946,0
+NOA.US,D,20210211,000000,9.09341,9.30693,9.02542,9.19085,61481.332720472,0
+NOA.US,D,20210212,000000,9.20061,9.61987,9.19085,9.57061,35511.609660318,0
+NOA.US,D,20210216,000000,9.71545,10.1736,9.71545,10.1352,96750.386446155,0
+NOA.US,D,20210217,000000,10.212,10.4959,9.97951,10.4564,86937.527316504,0
+NOA.US,D,20210218,000000,10.4179,11.6832,10.4179,11.6437,551146.96131576,0
+NOA.US,D,20210219,000000,11.7324,12.3453,11.5956,12.2488,261900.53158101,0
+NOA.US,D,20210222,000000,12.4123,12.7256,12.2488,12.5009,284962.62806071,0
+NOA.US,D,20210223,000000,12.4715,12.5009,11.8497,12.2585,208215.49463404,0
+NOA.US,D,20210224,000000,12.3542,12.5601,12.0635,12.1108,140784.94480549,0
+NOA.US,D,20210225,000000,12.2783,12.3542,11.8497,11.9945,79849.616657544,0
+NOA.US,D,20210226,000000,11.8497,11.8497,11.1185,11.634,103211.10226158,0
+NOA.US,D,20210301,000000,11.6634,12.0832,11.5758,11.7423,93819.417662782,0
+NOA.US,D,20210302,000000,11.8201,11.8961,11.3334,11.3826,47472.966336506,0
+NOA.US,D,20210303,000000,11.5176,11.832,11.3532,11.763,37171.950702422,0
+NOA.US,D,20210304,000000,11.763,11.9373,11.488,11.7827,80386.487324582,0
+NOA.US,D,20210305,000000,12.036,12.1138,11.3916,11.7926,123530.997338,0
+NOA.US,D,20210308,000000,11.957,12.1237,11.626,11.8517,58245.900420821,0
+NOA.US,D,20210309,000000,11.8517,11.9847,11.557,11.6063,49991.894494515,0
+NOA.US,D,20210310,000000,11.5472,11.7531,11.4486,11.6447,47273.03529415,0
+NOA.US,D,20210311,000000,11.8024,11.8024,11.4683,11.626,62571.312108748,0
+NOA.US,D,20210312,000000,11.5866,11.7521,11.5373,11.6063,30443.306992671,0
+NOA.US,D,20210315,000000,11.5767,11.7236,11.3482,11.4683,45574.128873317,0
+NOA.US,D,20210316,000000,11.3334,11.3826,10.9815,11.1955,70669.026763365,0
+NOA.US,D,20210317,000000,11.1955,11.3137,11.0881,11.2349,29702.445769727,0
+NOA.US,D,20210318,000000,11.1955,11.2447,10.7284,10.8348,38733.848540931,0
+NOA.US,D,20210319,000000,10.7855,11.0881,10.5707,11.0092,45522.370075549,0
+NOA.US,D,20210322,000000,10.7757,10.9618,10.6486,10.6968,42763.930618068,0
+NOA.US,D,20210323,000000,10.5993,10.756,10.5224,10.5707,41670.906594628,0
+NOA.US,D,20210324,000000,10.7067,11.0584,10.5894,10.6772,52256.088177239,0
+NOA.US,D,20210325,000000,10.6486,10.6486,10.0535,10.4633,39348.864843812,0
+NOA.US,D,20210326,000000,10.6772,10.7954,10.4249,10.551,96280.497752698,0
+NOA.US,D,20210329,000000,10.415,10.6486,10.3363,10.5027,37054.224809462,0
+NOA.US,D,20210330,000000,10.551,10.551,10.2682,10.4535,37328.241974112,0
+NOA.US,D,20210331,000000,10.483,10.5707,10.415,10.5027,77705.178624558,0
+NOA.US,D,20210401,000000,10.6387,11.0684,10.5067,11.019,33803.569333996,0
+NOA.US,D,20210405,000000,10.9905,11.2052,10.825,11.1078,51784.169727007,0
+NOA.US,D,20210406,000000,11.0684,11.2831,10.7461,10.8151,38677.015351225,0
+NOA.US,D,20210407,000000,10.9421,11.1659,10.8594,11.0289,49443.860165214,0
+NOA.US,D,20210408,000000,11.1175,11.2249,10.8644,11.1659,23467.032956347,0
+NOA.US,D,20210409,000000,11.2546,11.2546,10.9718,11.1659,29980.522447928,0
+NOA.US,D,20210412,000000,11.2644,11.3729,11.1472,11.3334,20658.864457873,0
+NOA.US,D,20210413,000000,11.2546,11.3137,10.9324,10.9718,32744.036297347,0
+NOA.US,D,20210414,000000,10.9905,11.1758,10.8742,10.9618,53159.329942198,0
+NOA.US,D,20210415,000000,11.0781,11.0781,10.7757,10.9618,22041.128821777,0
+NOA.US,D,20210416,000000,11.0003,11.0003,10.8151,10.9521,40939.179277172,0
+NOA.US,D,20210419,000000,10.8841,11.0584,10.8841,11.0486,38974.37471879,0
+NOA.US,D,20210420,000000,10.9815,11.0387,10.4732,10.4929,73288.427881746,0
+NOA.US,D,20210421,000000,10.4535,10.6968,10.3166,10.6673,42034.233057387,0
+NOA.US,D,20210422,000000,10.6289,10.825,10.5796,10.6486,42616.773251866,0
+NOA.US,D,20210423,000000,10.6298,10.8644,10.6091,10.8348,32509.599389813,0
+NOA.US,D,20210426,000000,10.9127,11.1472,10.8545,11.1472,37892.514357614,0
+NOA.US,D,20210427,000000,11.1432,11.294,11.0584,11.2743,26504.563970417,0
+NOA.US,D,20210428,000000,11.4309,11.5719,11.3334,11.5275,59165.380239982,0
+NOA.US,D,20210429,000000,11.5669,13.111,11.5669,12.974,263757.75903031,0
+NOA.US,D,20210430,000000,13.1986,13.443,12.7493,13.1601,167374.75856047,0
+NOA.US,D,20210503,000000,13.0913,13.8333,13.0913,13.3148,100366.39814115,0
+NOA.US,D,20210504,000000,13.1888,13.5218,13.0331,13.4923,72008.66623499,0
+NOA.US,D,20210505,000000,13.5898,13.7159,13.4726,13.512,30931.463497104,0
+NOA.US,D,20210506,000000,13.4529,13.6135,13.1799,13.4824,82895.266698715,0
+NOA.US,D,20210507,000000,13.4529,13.8726,13.237,13.7258,74558.040744627,0
+NOA.US,D,20210510,000000,13.8923,14.0874,13.3445,13.5986,123209.28088913,0
+NOA.US,D,20210511,000000,13.3544,13.6282,12.9986,13.0715,65808.774165175,0
+NOA.US,D,20210512,000000,13.0528,13.3248,12.9838,13.0715,72782.003566337,0
+NOA.US,D,20210513,000000,12.9543,13.1691,12.7395,12.9838,52094.722513612,0
+NOA.US,D,20210514,000000,13.0814,13.5702,13.0814,13.3641,27172.353949454,0
+NOA.US,D,20210517,000000,13.2567,13.6578,13.2567,13.4824,39449.337804185,0
+NOA.US,D,20210518,000000,13.4135,13.5898,13.1691,13.2272,38900.288596496,0
+NOA.US,D,20210519,000000,13.043,13.2183,12.905,13.0913,35444.627686736,0
+NOA.US,D,20210520,000000,13.0715,13.242,12.895,13.0528,27215.99372012,0
+NOA.US,D,20210521,000000,13.1789,13.2272,13.0134,13.0233,29868.885825293,0
+NOA.US,D,20210524,000000,13.1307,13.1307,12.7109,13.0134,30390.533316516,0
+NOA.US,D,20210525,000000,12.9937,13.1986,12.7493,12.8173,36531.562439851,0
+NOA.US,D,20210526,000000,12.7207,12.905,12.701,12.8074,38706.446824465,0
+NOA.US,D,20210527,000000,12.7493,12.9494,12.6912,12.8557,57792.249781566,0
+NOA.US,D,20210528,000000,12.8754,12.9247,12.6715,12.8074,20025.580344014,0
+NOA.US,D,20210601,000000,12.9247,13.6282,12.8656,13.5317,67245.841962009,0
+NOA.US,D,20210602,000000,13.6085,13.8233,13.512,13.7356,68032.372712395,0
+NOA.US,D,20210603,000000,13.7356,14.1456,13.6233,14.0579,108139.35171174,0
+NOA.US,D,20210604,000000,14.0874,14.0874,13.5218,13.7553,66781.02766049,0
+NOA.US,D,20210607,000000,13.981,14.0293,13.7356,13.7553,76353.360612281,0
+NOA.US,D,20210608,000000,13.775,13.9712,13.5702,13.6962,56955.989990189,0
+NOA.US,D,20210609,000000,13.7455,13.912,13.512,13.8136,54080.839518134,0
+NOA.US,D,20210610,000000,14.0106,14.0972,13.7839,13.8233,49735.130262454,0
+NOA.US,D,20210611,000000,14.0204,14.6441,14.0204,14.4304,96740.237662279,0
+NOA.US,D,20210614,000000,14.517,14.7329,14.2244,14.2727,51982.071012588,0
+NOA.US,D,20210615,000000,14.2539,14.4885,14.1356,14.4598,31648.982517133,0
+NOA.US,D,20210616,000000,14.4598,14.5948,14.0066,14.0579,47008.152034987,0
+NOA.US,D,20210617,000000,14.0677,14.0677,13.2547,13.3051,56835.219462065,0
+NOA.US,D,20210618,000000,13.0627,13.9514,12.9444,13.7939,260928.2780857,0
+NOA.US,D,20210621,000000,14.0677,15.7488,14.0677,15.6709,180693.00764086,0
+NOA.US,D,20210622,000000,15.8659,16.3733,15.8659,16.1882,140151.66069163,0
+NOA.US,D,20210623,000000,16.3546,16.7055,16.2167,16.2955,67621.346965419,0
+NOA.US,D,20210624,000000,16.4414,16.9005,16.3152,16.5892,100681.01044131,0
+NOA.US,D,20210625,000000,16.6277,16.6571,16.1695,16.1793,75189.29510171,0
+NOA.US,D,20210628,000000,16.2266,16.2266,15.6018,15.7488,76497.47334332,0
+NOA.US,D,20210629,000000,15.8167,15.8236,15.0736,15.1033,80153.065295435,0
+NOA.US,D,20210630,000000,15.0639,15.3477,14.8303,14.8303,109599.76171149,0
+NOA.US,D,20210701,000000,14.8501,14.9959,14.6539,14.8106,61126.125284814,0
+NOA.US,D,20210702,000000,14.8501,15.328,14.7811,15.1821,59276.001984229,0
+NOA.US,D,20210706,000000,15.1723,15.1723,14.381,14.5072,58805.098412386,0
+NOA.US,D,20210707,000000,14.4785,14.6342,14.0106,14.2342,68003.956117542,0
+NOA.US,D,20210708,000000,13.912,14.4401,13.775,14.3121,53507.433229143,0
+NOA.US,D,20210709,000000,14.5662,14.6047,14.2342,14.4598,36217.965018083,0
+NOA.US,D,20210712,000000,14.4204,14.5072,14.1947,14.2727,25899.696451411,0
+NOA.US,D,20210713,000000,14.2539,14.2539,13.9317,14.0972,31446.006839614,0
+NOA.US,D,20210714,000000,14.0106,14.3219,13.8036,13.8825,37117.147269492,0
+NOA.US,D,20210715,000000,13.7455,13.8136,13.5071,13.6184,45815.669929564,0
+NOA.US,D,20210716,000000,13.6184,13.7553,13.2567,13.2864,32277.192239054,0
+NOA.US,D,20210719,000000,12.7306,13.2183,12.574,13.1888,96699.642526775,0
+NOA.US,D,20210720,000000,13.1888,13.6085,13.1404,13.5702,52721.917357144,0
+NOA.US,D,20210721,000000,13.6765,14.0204,13.5898,13.6184,58710.714722339,0
+NOA.US,D,20210722,000000,13.6282,15.3377,13.5986,15.1328,110766.87185723,0
+NOA.US,D,20210723,000000,15.1821,15.1821,14.175,15.1131,108196.18490145,0
+NOA.US,D,20210726,000000,15.054,15.255,14.585,14.8599,78496.783766881,0
+NOA.US,D,20210727,000000,14.791,15.1328,14.5751,14.7811,89482.842312591,0
+NOA.US,D,20210728,000000,14.7811,14.9575,14.4501,14.6047,48983.105377247,0
+NOA.US,D,20210729,000000,14.8983,15.2304,14.4401,14.5564,53823.060407684,0
+NOA.US,D,20210730,000000,14.5662,14.6539,14.0381,14.6342,39577.212481021,0
+NOA.US,D,20210802,000000,14.6145,14.7466,14.2047,14.4688,22818.525666673,0
+NOA.US,D,20210803,000000,14.4304,14.5072,14.0776,14.3121,73024.559500971,0
+NOA.US,D,20210804,000000,14.048,14.2342,13.6863,13.843,33323.531856664,0
+NOA.US,D,20210805,000000,13.9416,14.4304,13.8923,14.2144,30987.281808422,0
+NOA.US,D,20210806,000000,14.2638,14.4204,14.0776,14.1169,25676.42320614,0
+NOA.US,D,20210809,000000,13.9613,13.9613,13.4627,13.5218,49620.449004656,0
+NOA.US,D,20210810,000000,13.5898,14.1653,13.5317,14.048,28296.839202909,0
+NOA.US,D,20210811,000000,13.8627,14.0972,13.7061,13.9022,54644.097023249,0
+NOA.US,D,20210812,000000,13.8086,13.9169,13.6479,13.775,62404.872053183,0
+NOA.US,D,20210813,000000,13.6863,14.0579,13.5218,13.5505,27507.26381736,0
+NOA.US,D,20210816,000000,13.3641,13.3641,13.1307,13.237,23686.246688067,0
+NOA.US,D,20210817,000000,13.2567,13.3051,12.8262,12.9937,41735.858811434,0
+NOA.US,D,20210818,000000,12.905,13.0627,12.8656,12.8754,65271.903498138,0
+NOA.US,D,20210819,000000,12.8754,12.8754,12.4064,12.7779,68376.416485789,0
+NOA.US,D,20210820,000000,12.8262,12.8853,12.7109,12.8656,77571.214677394,0
+NOA.US,D,20210823,000000,13.1404,13.4135,13.0823,13.3641,32260.954184853,0
+NOA.US,D,20210824,000000,13.3346,13.6578,13.1888,13.5799,25169.998890731,0
+NOA.US,D,20210825,000000,13.6479,13.8381,13.4232,13.6479,27895.962239809,0
+NOA.US,D,20210826,000000,13.6479,13.7061,13.2272,13.3445,28714.969098597,0
+NOA.US,D,20210827,000000,13.3544,13.8136,13.3544,13.8136,14076.363235935,0
+NOA.US,D,20210830,000000,13.8548,14.0126,13.8351,13.8942,16358.824729635,0
+NOA.US,D,20210831,000000,13.8056,14.1002,13.708,14.0313,18488.039586808,0
+NOA.US,D,20210901,000000,13.983,14.1583,13.9139,14.0026,20867.929405717,0
+NOA.US,D,20210902,000000,14.0223,14.2854,14.0223,14.1002,24904.10075318,0
+NOA.US,D,20210903,000000,14.0313,14.1977,14.0026,14.1583,34406.407096227,0
+NOA.US,D,20210907,000000,14.0607,14.2953,13.9633,14.0026,34889.489208723,0
+NOA.US,D,20210908,000000,14.1288,14.1288,13.6696,13.6785,22413.589190024,0
+NOA.US,D,20210909,000000,13.5908,13.909,13.4045,13.5327,17653.809552206,0
+NOA.US,D,20210910,000000,13.5908,13.7672,13.2479,13.3061,20660.894214648,0
+NOA.US,D,20210913,000000,13.3454,13.8548,13.2774,13.8056,29374.640050534,0
+NOA.US,D,20210914,000000,13.9731,15.1772,13.9731,14.6678,159103.49970157,0
+NOA.US,D,20210915,000000,14.5889,14.9426,14.3938,14.6973,86178.398282583,0
+NOA.US,D,20210916,000000,14.6776,14.7554,14.4234,14.6382,46512.891381842,0
+NOA.US,D,20210917,000000,14.4628,14.6284,14.1386,14.384,44789.627879706,0
+NOA.US,D,20210920,000000,13.9436,14.0026,13.5809,13.9534,62668.740433958,0
+NOA.US,D,20210921,000000,13.9239,14.1199,13.4834,13.6006,49025.730269525,0
+NOA.US,D,20210922,000000,13.7573,13.9633,13.6203,13.777,29401.026888611,0
+NOA.US,D,20210923,000000,13.8056,14.2174,13.8056,14.0607,23713.648404533,0
+NOA.US,D,20210924,000000,13.9337,14.4135,13.9337,14.3051,15625.067655405,0
+NOA.US,D,20210927,000000,14.2953,14.7948,14.2953,14.5791,27687.912170352,0
+NOA.US,D,20210928,000000,14.7072,14.8639,14.3041,14.3051,29794.799702998,0
+NOA.US,D,20210929,000000,14.2953,14.4087,13.8942,14.2077,38929.720069735,0
+NOA.US,D,20210930,000000,14.1288,14.4135,14.051,14.4135,42224.015315867,0
+NOA.US,D,20211001,000000,14.4628,14.5111,14.1977,14.3544,22253.238404783,0
+NOA.US,D,20211004,000000,14.5111,14.7456,14.2371,14.6185,51326.459574202,0
+NOA.US,D,20211005,000000,14.6875,15.2649,14.6628,14.785,50866.719664622,0
+NOA.US,D,20211006,000000,14.6973,14.9526,14.1002,14.7456,46465.192097624,0
+NOA.US,D,20211007,000000,14.7653,15.2254,14.6185,15.0491,40006.506038974,0
+NOA.US,D,20211008,000000,15.187,15.4521,15.128,15.3043,26833.384567997,0
+NOA.US,D,20211011,000000,15.2846,15.4225,15.0491,15.1377,6979.3186714871,0
+NOA.US,D,20211012,000000,15.1772,15.6669,15.1772,15.6177,18637.226709784,0
+NOA.US,D,20211013,000000,15.6177,15.6866,15.187,15.598,15323.648774288,0
+NOA.US,D,20211014,000000,15.7251,15.8433,15.6373,15.7348,30753.859779275,0
+NOA.US,D,20211015,000000,15.8531,15.9892,15.7448,15.794,25462.283866357,0
+NOA.US,D,20211018,000000,15.794,16.0876,15.7251,15.8629,20281.329697687,0
+NOA.US,D,20211019,000000,15.9211,16.264,15.6964,16.0286,48472.621548286,0
+NOA.US,D,20211020,000000,15.9122,16.401,15.6767,16.2936,18250.558044111,0
+NOA.US,D,20211021,000000,16.4493,16.9095,16.1093,16.3034,33033.276637812,0
+NOA.US,D,20211022,000000,16.3526,16.734,16.3526,16.5183,19506.977487953,0
+NOA.US,D,20211025,000000,16.5675,16.9292,16.5675,16.7931,25130.418633614,0
+NOA.US,D,20211026,000000,16.8611,16.9686,16.3626,16.3713,28126.339633792,0
+NOA.US,D,20211027,000000,16.2542,16.3329,15.8039,15.8629,105947.21439453,0
+NOA.US,D,20211028,000000,16.803,17.4189,16.4591,17.3114,184042.10631993,0
+NOA.US,D,20211029,000000,17.3213,17.4189,16.7734,16.8513,46663.093383205,0
+NOA.US,D,20211101,000000,16.9883,16.9981,16.2936,16.6267,38274.10863135,0
+NOA.US,D,20211102,000000,16.4788,16.5281,16.1566,16.3034,25812.416910077,0
+NOA.US,D,20211103,000000,16.2246,16.2542,15.9892,16.0975,19651.090218992,0
+NOA.US,D,20211104,000000,16.1566,16.2246,15.7742,15.9024,19592.227272511,0
+NOA.US,D,20211105,000000,15.8433,16.1566,15.8334,15.9408,20953.179190276,0
+NOA.US,D,20211108,000000,16.0876,16.0876,15.9122,15.9792,14485.359226136,0
+NOA.US,D,20211109,000000,15.8531,15.9792,15.7054,15.9211,15418.032464335,0
+NOA.US,D,20211110,000000,15.8629,15.9498,15.5093,15.5191,23008.307925154,0
+NOA.US,D,20211111,000000,15.5191,15.5191,15.3733,15.4225,15072.973812553,0
+NOA.US,D,20211112,000000,15.4797,15.4797,15.2353,15.3141,18049.612123367,0
+NOA.US,D,20211115,000000,15.3634,15.3733,15.0589,15.2254,38622.211918295,0
+NOA.US,D,20211116,000000,15.1575,15.3733,14.9821,15.324,32505.539876263,0
+NOA.US,D,20211117,000000,15.2944,15.4423,14.7653,14.8342,48942.510241743,0
+NOA.US,D,20211118,000000,14.8934,15.0786,14.7554,15.0294,35112.762453993,0
+NOA.US,D,20211119,000000,14.8836,14.9328,14.3544,14.5505,59106.517293501,0
+NOA.US,D,20211122,000000,14.5692,14.7122,14.4924,14.6481,40890.465114569,0
+NOA.US,D,20211123,000000,14.6776,14.8934,14.4333,14.5988,44454.7180118,0
+NOA.US,D,20211124,000000,14.5022,14.7456,14.4628,14.5889,38089.400764808,0
+NOA.US,D,20211126,000000,14.0707,14.3741,13.708,14.3446,33012.97907006,0
+NOA.US,D,20211129,000000,14.7299,14.7299,13.8952,14.2293,49995.954008066,0
+NOA.US,D,20211130,000000,14.0617,14.2825,13.7869,13.974,45932.380944137,0
+NOA.US,D,20211201,000000,14.1505,14.1702,13.5228,13.5425,46370.808407579,0
+NOA.US,D,20211202,000000,13.4637,13.8361,13.3553,13.8066,47492.249025871,0
+NOA.US,D,20211203,000000,13.9839,14.0036,13.2824,13.3258,23126.033818115,0
+NOA.US,D,20211206,000000,13.2774,13.8755,13.2577,13.7288,25766.747382635,0
+NOA.US,D,20211207,000000,13.9149,14.5722,13.9149,14.5328,25425.748244404,0
+NOA.US,D,20211208,000000,14.6805,14.7978,14.2776,14.2776,31584.030300328,0
+NOA.US,D,20211209,000000,14.4992,14.6511,14.18,14.3071,44158.373522623,0
+NOA.US,D,20211210,000000,14.4845,14.4845,14.0914,14.1308,26080.344804403,0
+NOA.US,D,20211213,000000,13.7682,13.9149,13.5327,13.5908,32823.19681158,0
+NOA.US,D,20211214,000000,13.513,13.7485,13.3661,13.4342,24585.428939476,0
+NOA.US,D,20211215,000000,13.3258,13.5425,13.0617,13.5031,21482.9457086,0
+NOA.US,D,20211216,000000,13.6598,13.974,13.6598,13.6893,25083.734227785,0
+NOA.US,D,20211217,000000,13.5515,13.7288,13.3848,13.6893,24555.997466236,0
+NOA.US,D,20211220,000000,13.4439,13.7386,13.2183,13.6893,22337.473310954,0
+NOA.US,D,20211221,000000,13.8952,14.0323,13.6696,13.7189,62135.929280471,0
+NOA.US,D,20211222,000000,13.5908,14.2096,13.5908,14.1406,31846.883802714,0
+NOA.US,D,20211223,000000,14.2391,14.3367,14.052,14.1012,37230.813648903,0
+NOA.US,D,20211227,000000,14.1209,14.4155,13.9149,14.3958,19693.71511127,0
+NOA.US,D,20211228,000000,14.2588,14.4224,14.0667,14.2293,9295.2711519776,0
+NOA.US,D,20211229,000000,14.2293,14.3367,14.1406,14.18,21054.667029035,0
+NOA.US,D,20211230,000000,14.2194,14.3663,14.18,14.1997,27696.031197453,0
+NOA.US,D,20211231,000000,14.0914,14.9161,14.0914,14.8175,62148.107821122,0
+NOA.US,D,20220103,000000,15.0038,15.3574,14.8077,14.8077,22833.748842487,0
+NOA.US,D,20220104,000000,15.0629,15.0629,14.7683,14.9259,47669.8527437,0
+NOA.US,D,20220105,000000,15.1614,15.1614,14.4155,14.5032,42144.854801635,0
+NOA.US,D,20220106,000000,14.5919,14.9062,14.2874,14.7397,34464.25516432,0
+NOA.US,D,20220107,000000,14.7102,14.984,14.6805,14.8175,16741.433881759,0
+NOA.US,D,20220110,000000,14.9752,14.9752,14.4155,14.7199,30174.364219958,0
+NOA.US,D,20220111,000000,14.8865,15.0432,14.8077,14.9939,32792.750459952,0
+NOA.US,D,20220112,000000,14.9939,15.2688,14.9939,15.1319,51537.554278822,0
+NOA.US,D,20220113,000000,15.2107,15.3574,15.1319,15.2491,52448.915070882,0
+NOA.US,D,20220114,000000,15.2393,15.4462,15.1417,15.2294,37882.365573738,0
+NOA.US,D,20220118,000000,15.465,15.6225,15.1811,15.2491,39998.387011873,0
+NOA.US,D,20220119,000000,15.3674,15.4166,14.7397,14.8372,47666.808108537,0
+NOA.US,D,20220120,000000,14.7199,15.328,14.7199,14.7397,34030.902092817,0
+NOA.US,D,20220121,000000,14.5821,14.5821,13.9346,14.0036,78322.224684214,0
+NOA.US,D,20220124,000000,13.8066,14.052,13.3553,14.0273,49636.687058857,0
+NOA.US,D,20220125,000000,13.9346,14.3761,13.2677,14.2194,40625.581855406,0
+NOA.US,D,20220126,000000,14.4451,14.5377,13.7779,13.8755,46885.351750089,0
+NOA.US,D,20220127,000000,13.9249,14.1603,13.3553,13.4834,44024.40957546,0
+NOA.US,D,20220128,000000,13.3947,13.8657,13.3947,13.7189,35192.937846613,0
+NOA.US,D,20220131,000000,13.7189,14.2096,13.6253,14.0814,31774.827437195,0
+NOA.US,D,20220201,000000,14.052,14.2588,13.8755,14.2588,33802.554455608,0
+NOA.US,D,20220202,000000,14.2874,14.5919,14.1603,14.5032,17440.685090811,0
+NOA.US,D,20220203,000000,14.249,14.3268,14.0717,14.1308,31844.854045939,0
+NOA.US,D,20220204,000000,14.0814,14.4746,14.0814,14.3761,18331.748315119,0
+NOA.US,D,20220207,000000,14.3367,14.8175,14.3367,14.5821,57132.57882963,0
+NOA.US,D,20220208,000000,14.5427,14.5427,14.2194,14.4845,23398.02122599,0
+NOA.US,D,20220209,000000,14.6412,14.7978,14.3958,14.4254,15870.668225202,0
+NOA.US,D,20220210,000000,14.2194,14.7199,14.1553,14.5131,26519.787146231,0
+NOA.US,D,20220211,000000,14.5722,15.2206,14.5722,14.8668,74261.69625545,0
+NOA.US,D,20220214,000000,14.8668,14.8963,14.6313,14.7199,47327.83872708,0
+NOA.US,D,20220215,000000,14.7002,14.7002,14.3465,14.4451,36983.18332233,0
+NOA.US,D,20220216,000000,14.4451,14.9062,14.4451,14.7978,42030.173543837,0
+NOA.US,D,20220217,000000,14.5821,15.7497,14.5821,15.4068,89468.634015164,0
+NOA.US,D,20220218,000000,15.4363,15.8186,15.2491,15.328,56997.60000408,0
+NOA.US,D,20220222,000000,15.6127,15.6127,14.4254,14.7002,72752.572093097,0
+NOA.US,D,20220223,000000,14.8766,14.8766,14.3475,14.4351,51818.675592185,0
+NOA.US,D,20220224,000000,14.5722,14.5722,13.8657,14.3071,31295.80483825,0
+NOA.US,D,20220225,000000,14.386,14.4648,14.0036,14.4648,30213.944477075,0
+NOA.US,D,20220228,000000,14.5131,14.8372,14.386,14.7978,40742.29286998,0
+NOA.US,D,20220301,000000,14.9653,15.2107,14.6412,14.8077,71897.029612354,0
+NOA.US,D,20220302,000000,14.9939,15.2294,14.9752,15.1023,50573.419810607,0
+NOA.US,D,20220303,000000,15.0953,15.1939,14.9082,15.0265,25620.604894822,0
+NOA.US,D,20220304,000000,15.115,15.327,15.0166,15.3023,22191.330823141,0
+NOA.US,D,20220307,000000,15.2826,15.6324,15.1939,15.3417,242199.71232103,0
+NOA.US,D,20220308,000000,15.5782,15.6472,15.1545,15.4304,158022.65421879,0
+NOA.US,D,20220309,000000,15.322,15.5881,15.0166,15.0559,47377.567768072,0
+NOA.US,D,20220310,000000,15.1348,15.4994,15.1348,15.3023,44890.100840078,0
+NOA.US,D,20220311,000000,15.2924,15.4304,14.5831,14.5831,29310.702712116,0
+NOA.US,D,20220314,000000,14.7407,14.7407,13.6765,13.7849,81814.421215927,0
+NOA.US,D,20220315,000000,13.5779,14.0607,13.3612,13.9426,46669.182653531,0
+NOA.US,D,20220316,000000,14.189,14.2775,13.7258,13.9623,42340.726330441,0
+NOA.US,D,20220317,000000,14.0313,14.987,14.0313,14.8688,183447.3875848,0
+NOA.US,D,20220318,000000,14.6618,15.2924,14.6618,15.0756,84315.08156296,0
+NOA.US,D,20220321,000000,14.9378,15.5684,14.9378,15.1053,33190.582787889,0
+NOA.US,D,20220322,000000,15.1545,15.3086,14.918,15.1742,22847.957139914,0
+NOA.US,D,20220323,000000,15.2231,15.46,14.8293,14.8885,60955.625715698,0
+NOA.US,D,20220324,000000,14.8688,15.0166,14.5929,14.8688,29757.249202658,0
+NOA.US,D,20220325,000000,14.8786,15.189,14.8195,15.1545,31702.771071676,0
+NOA.US,D,20220328,000000,14.987,15.0756,14.6028,14.7112,57439.072102683,0
+NOA.US,D,20220329,000000,14.5634,14.8185,14.2578,14.6521,31557.64346225,0
+NOA.US,D,20220330,000000,14.6718,14.8491,14.5831,14.7801,50502.378323475,0
+NOA.US,D,20220331,000000,14.7407,14.79,14.179,14.2283,26269.112184495,0
+NOA.US,D,20220401,000000,14.0904,14.514,14.0904,14.3958,42560.954940549,0
+NOA.US,D,20220404,000000,14.386,14.6521,14.3564,14.5929,42759.871104518,0
+NOA.US,D,20220405,000000,14.8589,14.8589,14.2776,14.386,36773.103496097,0
+NOA.US,D,20220406,000000,14.2874,14.6028,13.8243,13.9721,48270.660749155,0
+NOA.US,D,20220407,000000,14.0904,14.5831,14.0854,14.5337,43890.445628297,0
+NOA.US,D,20220408,000000,14.4845,14.8195,14.3761,14.7703,21363.190058863,0
+NOA.US,D,20220411,000000,14.5436,14.6718,14.4057,14.5634,23457.899050858,0
+NOA.US,D,20220412,000000,14.5929,14.918,14.2381,14.2677,48104.220693589,0
+NOA.US,D,20220413,000000,14.4943,14.7112,14.041,14.5534,48792.308240379,0
+NOA.US,D,20220414,000000,14.5634,14.8293,14.5534,14.6521,37634.735247166,0
+NOA.US,D,20220418,000000,14.7604,15.0462,14.6815,14.7407,38955.092029425,0
+NOA.US,D,20220419,000000,14.7604,14.7801,14.4845,14.6126,19178.156890372,0
+NOA.US,D,20220420,000000,14.7209,14.8885,14.4648,14.7801,54621.769698722,0
+NOA.US,D,20220421,000000,14.918,14.9772,14.1586,14.3071,26654.76597178,0
+NOA.US,D,20220422,000000,14.0017,14.1199,13.6568,13.7455,68754.966124362,0
+NOA.US,D,20220425,000000,13.3119,13.6863,12.908,13.6272,55434.687287184,0
+NOA.US,D,20220426,000000,13.6863,13.8539,13.3894,13.7061,35354.303510241,0
+NOA.US,D,20220427,000000,13.6765,14.0214,13.6371,13.7159,42372.187560457,0
+NOA.US,D,20220428,000000,13.844,13.844,12.2378,12.8883,169213.71819879,0
+NOA.US,D,20220429,000000,12.908,13.0065,12.3266,12.435,120823.3017999,0
+NOA.US,D,20220502,000000,12.3364,12.435,11.7004,12.0507,141155.37541696,0
+NOA.US,D,20220503,000000,12.0507,12.3709,11.9128,12.1985,96758.505473256,0
+NOA.US,D,20220504,000000,12.1985,12.3661,11.8634,12.3561,153902.24796515,0
+NOA.US,D,20220505,000000,12.3364,12.3561,11.6226,11.8634,98130.621053283,0
+NOA.US,D,20220506,000000,12.0014,12.1689,11.5974,12.1689,40749.397018693,0
+NOA.US,D,20220509,000000,11.8831,11.8831,11.2033,11.5285,88905.37651005,0
+NOA.US,D,20220510,000000,11.6368,11.7304,11.1836,11.5777,100307.53519467,0
+NOA.US,D,20220511,000000,11.7453,12.0901,11.6467,11.6763,95543.696043305,0
+NOA.US,D,20220512,000000,11.5679,11.6565,11.2723,11.5088,45842.056767642,0
+NOA.US,D,20220513,000000,11.6073,12.0408,11.6073,11.8634,60520.242887421,0
+NOA.US,D,20220516,000000,12.1098,12.2575,11.8044,12.1985,36131.700355138,0
+NOA.US,D,20220517,000000,12.3167,12.6616,12.3167,12.5631,29860.766798192,0
+NOA.US,D,20220518,000000,12.6025,12.701,11.9029,12.0114,40970.640507188,0
+NOA.US,D,20220519,000000,11.8437,12.2281,11.824,12.0704,39340.745816711,0
+NOA.US,D,20220520,000000,12.2281,12.297,11.7255,11.9917,26084.404317953,0
+NOA.US,D,20220523,000000,11.8635,12.6025,11.8635,12.1985,11782.738079972,0
+NOA.US,D,20220524,000000,12.0803,12.297,11.9817,12.2773,14459.987266446,0
+NOA.US,D,20220525,000000,12.297,12.5039,12.2281,12.3858,22308.041837714,0
+NOA.US,D,20220526,000000,12.5561,12.7838,12.5561,12.5858,17157.735866533,0
+NOA.US,D,20220527,000000,12.7046,12.7937,12.6243,12.7244,29798.311489923,0
+NOA.US,D,20220531,000000,12.8729,13.3779,12.7343,13.2294,37531.916037652,0
+NOA.US,D,20220601,000000,13.3779,13.5165,12.9224,12.9917,36452.362203554,0
+NOA.US,D,20220602,000000,12.962,13.1866,12.9422,13.0511,18311.010402118,0
+NOA.US,D,20220603,000000,12.9819,13.3383,12.9819,13.2492,93492.997574324,0
+NOA.US,D,20220606,000000,13.2889,13.3383,13.16,13.2789,18442.293843121,0
+NOA.US,D,20220607,000000,13.1106,13.7641,13.1106,13.665,71858.496369572,0
+NOA.US,D,20220608,000000,13.5958,13.7641,13.4076,13.5958,84148.646192745,0
+NOA.US,D,20220609,000000,13.4374,13.4374,13.0017,13.0413,25281.15124678,0
+NOA.US,D,20220610,000000,12.8234,12.8234,12.4768,12.6748,26368.784061863,0
+NOA.US,D,20220613,000000,12.3085,12.4372,11.9917,12.2293,51976.124165905,0
+NOA.US,D,20220614,000000,12.0411,12.2589,12.0115,12.1798,61060.938283347,0
+NOA.US,D,20220615,000000,12.3184,12.4768,12.16,12.3976,56519.541097249,0
+NOA.US,D,20220616,000000,12.16,12.1748,11.6352,11.6648,50790.533706381,0
+NOA.US,D,20220617,000000,11.4866,11.4866,10.6152,10.8628,93105.206487052,0
+NOA.US,D,20220621,000000,11.338,11.5559,11.2093,11.4668,40240.394412816,0
+NOA.US,D,20220622,000000,11.0707,11.2984,10.9024,11.0113,30001.295887167,0
+NOA.US,D,20220623,000000,11.1301,11.1301,10.635,10.6845,25558.866218133,0
+NOA.US,D,20220624,000000,10.8132,11.0608,10.6449,10.7538,17797.995109581,0
+NOA.US,D,20220627,000000,10.8232,11.2687,10.8034,11.1004,16556.861655786,0
+NOA.US,D,20220628,000000,11.1796,11.3776,11.0806,11.338,15470.238713327,0
+NOA.US,D,20220629,000000,11.3578,11.4272,11.2391,11.2391,28076.478667531,0
+NOA.US,D,20220630,000000,11.1004,11.244,10.6548,10.9321,89062.686376768,0
+NOA.US,D,20220701,000000,10.9815,11.0212,10.6845,11.0014,9199.9395964754,0
+NOA.US,D,20220705,000000,10.9815,10.9915,10.5954,10.7143,32314.914066698,0
+NOA.US,D,20220706,000000,10.7637,10.8132,10.2587,10.536,52761.80506668,0
+NOA.US,D,20220707,000000,10.6053,10.9717,10.5656,10.9024,21698.123180008,0
+NOA.US,D,20220708,000000,11.0113,11.1796,10.7835,11.1301,15386.419285609,0
+NOA.US,D,20220711,000000,11.0806,11.1796,11.0014,11.1499,20995.251834327,0
+NOA.US,D,20220712,000000,11.0113,11.14,10.8974,10.9419,23754.223840647,0
+NOA.US,D,20220713,000000,10.7835,11.0509,10.7538,10.7538,12592.101737481,0
+NOA.US,D,20220714,000000,10.4073,10.5813,10.2587,10.5558,29257.019763939,0
+NOA.US,D,20220715,000000,10.635,10.635,10.4865,10.5558,17090.074400785,0
+NOA.US,D,20220718,000000,10.6746,11.1499,10.6746,10.9617,39416.338352363,0
+NOA.US,D,20220719,000000,10.9717,11.6352,10.9717,11.3578,21663.787510822,0
+NOA.US,D,20220720,000000,11.2093,11.4371,11.041,11.3678,18465.520913453,0
+NOA.US,D,20220721,000000,11.0906,11.3282,10.9419,11.2787,9265.5813169771,0
+NOA.US,D,20220722,000000,11.2886,11.5163,11.2489,11.338,11759.966696043,0
+NOA.US,D,20220725,000000,11.4074,11.7737,11.4074,11.7539,16830.537136647,0
+NOA.US,D,20220726,000000,11.7441,11.8728,11.5262,11.5361,15189.494124104,0
+NOA.US,D,20220727,000000,11.5163,11.8332,11.5064,11.6352,73581.339064587,0
+NOA.US,D,20220728,000000,11.14,11.2093,10.7637,10.9321,157898.63398539,0
+NOA.US,D,20220729,000000,10.9222,11.2193,10.843,11.0311,75967.668072981,0
+NOA.US,D,20220801,000000,11.0311,11.0311,10.739,10.8925,66004.26477344,0
+NOA.US,D,20220802,000000,10.9519,11.1004,10.8232,11.0608,35559.63480473,0
+NOA.US,D,20220803,000000,11.1895,11.1895,10.843,10.9222,133721.27351566,0
+NOA.US,D,20220804,000000,11.0311,11.0509,10.8232,10.9717,153666.25782196,0
+NOA.US,D,20220805,000000,10.8826,11.2787,10.833,11.14,58956.363736798,0
+NOA.US,D,20220808,000000,11.2787,11.5757,11.2489,11.4866,50627.944214061,0
+NOA.US,D,20220809,000000,11.6054,11.7837,11.5361,11.5757,34757.795941986,0
+NOA.US,D,20220810,000000,11.8628,11.9619,11.6549,11.8827,33291.460893239,0
+NOA.US,D,20220811,000000,12.0807,12.2146,11.9025,11.9025,18210.023139807,0
+NOA.US,D,20220812,000000,11.843,11.8926,11.7045,11.7045,24966.070988371,0
+NOA.US,D,20220815,000000,11.5559,11.5559,11.2093,11.2589,16118.576937359,0
+NOA.US,D,20220816,000000,11.1895,11.338,11.1301,11.2291,28171.406694103,0
+NOA.US,D,20220817,000000,11.1895,11.1895,10.8925,10.9815,33046.061845825,0
+NOA.US,D,20220818,000000,11.041,11.2601,10.9321,11.2489,20056.070294841,0
+NOA.US,D,20220819,000000,11.1103,11.2391,11.041,11.0806,16590.187452349,0
+NOA.US,D,20220822,000000,10.9123,11.2687,10.8726,11.2589,15661.104639093,0
+NOA.US,D,20220823,000000,11.2886,11.8035,11.2886,11.8035,26743.446805034,0
+NOA.US,D,20220824,000000,11.7045,11.9619,11.6549,11.853,63232.16442302,0
+NOA.US,D,20220825,000000,11.8728,11.9917,11.7936,11.952,27962.36306112,0
+NOA.US,D,20220826,000000,11.843,11.9223,11.4619,11.5113,25637.636282736,0
+NOA.US,D,20220829,000000,11.4173,11.8827,11.4173,11.8332,17968.663582885,0
+NOA.US,D,20220830,000000,11.657,11.7297,11.3384,11.428,22857.499035534,0
+NOA.US,D,20220831,000000,11.4081,11.662,11.3185,11.4479,21821.809420273,0
+NOA.US,D,20220901,000000,11.3285,11.3982,11.209,11.2488,31759.808803174,0
+NOA.US,D,20220902,000000,11.438,12.0751,11.438,11.9457,53247.10353685,0
+NOA.US,D,20220906,000000,12.0104,12.1149,11.866,11.9457,30617.637035424,0
+NOA.US,D,20220907,000000,11.7764,11.7764,11.1692,11.3882,20754.978798152,0
+NOA.US,D,20220908,000000,11.3185,11.657,11.3185,11.4977,28665.799089302,0
+NOA.US,D,20220909,000000,11.4977,11.9058,11.4977,11.9058,21022.188727987,0
+NOA.US,D,20220912,000000,12.0751,12.2144,11.9656,12.0153,30100.294502098,0
+NOA.US,D,20220913,000000,11.9258,11.9755,11.4579,11.5574,17423.895612698,0
+NOA.US,D,20220914,000000,11.5475,11.8362,11.4479,11.5972,22923.799243688,0
+NOA.US,D,20220915,000000,11.438,11.4977,11.1792,11.2289,20362.200292268,0
+NOA.US,D,20220916,000000,10.9502,11.0696,10.6914,10.8108,50175.193892363,0
+NOA.US,D,20220919,000000,10.6416,10.7511,10.4027,10.7411,46163.026750414,0
+NOA.US,D,20220920,000000,10.6117,10.7013,10.562,10.6316,23740.497262317,0
+NOA.US,D,20220921,000000,10.7511,10.7511,10.4724,10.4923,27941.519542646,0
+NOA.US,D,20220922,000000,10.5819,10.5819,10.1538,10.1936,41154.347388931,0
+NOA.US,D,20220923,000000,9.92486,9.95472,9.2778,9.62621,79276.967077711,0
+NOA.US,D,20220926,000000,9.41717,9.52667,9.22803,9.29771,42092.595789177,0
+NOA.US,D,20220927,000000,9.34241,9.46694,9.15834,9.25789,27027.380309002,0
+NOA.US,D,20220928,000000,9.22803,9.54658,9.22803,9.46694,26645.65183781,0
+NOA.US,D,20220929,000000,9.53662,9.57644,9.29771,9.48685,32288.201371193,0
+NOA.US,D,20220930,000000,9.36739,9.5864,9.15834,9.52667,26644.647289202,0
+NOA.US,D,20221003,000000,9.66603,10.323,9.64612,10.1837,35369.151953156,0
+NOA.US,D,20221004,000000,10.2932,10.333,9.88105,9.94477,117686.88766849,0
+NOA.US,D,20221005,000000,9.84522,10.5022,9.81535,10.3728,27626.091279608,0
+NOA.US,D,20221006,000000,10.333,10.4425,10.0742,10.0941,30185.681133812,0
+NOA.US,D,20221007,000000,10.0045,10.2155,10.0045,10.1339,15768.399506055,0
+NOA.US,D,20221010,000000,10.343,10.343,10.0941,10.2235,10720.542748845,0
+NOA.US,D,20221011,000000,9.99454,10.4823,9.83526,10.4724,28179.597562837,0
+NOA.US,D,20221012,000000,10.4424,10.4424,10.1588,10.3629,18600.222033134,0
+NOA.US,D,20221013,000000,10.0543,10.7013,10.0543,10.6516,15246.034229687,0
+NOA.US,D,20221014,000000,10.562,10.7312,10.4425,10.4525,22172.396884605,0
+NOA.US,D,20221017,000000,10.3927,10.7212,10.3927,10.7013,30247.963147532,0
+NOA.US,D,20221018,000000,10.6814,10.8537,10.4126,10.4624,22139.246780528,0
+NOA.US,D,20221019,000000,10.552,10.6366,10.3927,10.4624,14902.478605614,0
+NOA.US,D,20221020,000000,10.4624,10.7461,10.4624,10.5371,19607.78428736,0
+NOA.US,D,20221021,000000,10.5221,10.9701,10.4624,10.9203,13752.270448996,0
+NOA.US,D,20221024,000000,10.8307,10.9502,10.7013,10.8905,13160.591318648,0
+NOA.US,D,20221025,000000,10.99,11.1592,10.781,11.0896,8636.1043864148,0
+NOA.US,D,20221026,000000,11.204,11.5475,11.1493,11.4181,11159.530490716,0
+NOA.US,D,20221027,000000,11.8163,13.6877,11.8163,12.8018,109457.62546848,0
+NOA.US,D,20221028,000000,12.762,12.762,12.1746,12.4434,27832.02374433,0
+NOA.US,D,20221031,000000,12.2344,12.4733,12.2344,12.3837,66740.200444879,0
+NOA.US,D,20221101,000000,12.5131,12.5778,12.1448,12.3538,36111.513374763,0
+NOA.US,D,20221102,000000,12.3837,12.4334,11.9656,12.0054,25175.997223721,0
+NOA.US,D,20221103,000000,11.8959,12.4185,11.8959,12.3737,22606.361883434,0
+NOA.US,D,20221104,000000,12.7221,12.8764,12.5927,12.8515,134768.23220573,0
+NOA.US,D,20221107,000000,12.7719,12.8814,12.6425,12.7122,86329.902857288,0
+NOA.US,D,20221108,000000,12.8018,12.9013,12.5828,12.7719,73353.143933976,0
+NOA.US,D,20221109,000000,12.752,12.752,12.4832,12.5927,55960.389328139,0
+NOA.US,D,20221110,000000,12.742,13.1502,12.742,13.1303,26545.19697697,0
+NOA.US,D,20221111,000000,13.3891,13.6081,13.2995,13.5484,24160.398580628,0
+NOA.US,D,20221114,000000,13.4289,13.5285,13.1104,13.19,62979.17045503,0
+NOA.US,D,20221115,000000,13.1601,13.3791,13.1203,13.2199,30740.191965648,0
+NOA.US,D,20221116,000000,13.0954,13.1402,13.0108,13.0606,34244.057511748,0
+NOA.US,D,20221117,000000,12.8217,13.1004,12.8217,12.971,10030.417854874,0
+NOA.US,D,20221118,000000,12.8914,12.9909,12.7819,12.9411,8954.5462952776,0
+NOA.US,D,20221121,000000,12.7321,13.0108,12.6126,12.981,22038.791919688,0
+NOA.US,D,20221122,000000,13.0606,13.3791,13.0307,13.2896,11603.540975628,0
+NOA.US,D,20221123,000000,13.1702,13.3692,13.1402,13.3393,21722.359108042,0
+NOA.US,D,20221125,000000,13.1402,13.409,13.1402,13.3493,21765.554698203,0
+NOA.US,D,20221128,000000,13.2099,13.2367,12.971,12.971,34740.304524297,0
+NOA.US,D,20221129,000000,13.17,13.17,12.78,12.96,19518,0
+NOA.US,D,20221130,000000,13.17,13.48,13.11,13.48,12322,0
+NOA.US,D,20221201,000000,13.47,13.73,13.47,13.71,24820,0
+NOA.US,D,20221202,000000,13.55,13.5911,13.25,13.5,15749,0
+NOA.US,D,20221205,000000,13.46,13.58,13,13.02,30811,0
+NOA.US,D,20221206,000000,12.96,13.2,12.76,12.8,19016,0
+NOA.US,D,20221207,000000,12.74,13.18,12.74,13.13,21151,0
+NOA.US,D,20221208,000000,13.26,13.36,12.95,13.05,14149,0
+NOA.US,D,20221209,000000,13.15,13.19,12.82,12.9,17997,0
+NOA.US,D,20221212,000000,12.8765,13.12,12.79,13.05,15932,0
+NOA.US,D,20221213,000000,13.25,13.5458,13.15,13.41,16952,0
+NOA.US,D,20221214,000000,13.58,13.7,13.42,13.53,19756,0
+NOA.US,D,20221215,000000,13.35,13.35,13.16,13.17,14536,0
+NOA.US,D,20221216,000000,13.06,13.22,12.96,13.08,30702,0
+NOA.US,D,20221219,000000,12.79,13.1899,12.79,13.03,13511,0
+NOA.US,D,20221220,000000,13.16,13.4,13.16,13.21,24985,0
+NOA.US,D,20221221,000000,13.33,13.38,13.15,13.2,18868,0
+NOA.US,D,20221222,000000,13,13.05,12.585,12.69,50646,0
+NOA.US,D,20221223,000000,12.78,12.97,12.65,12.89,53219,0
+NOA.US,D,20221227,000000,12.48,12.91,12.48,12.8,29614,0
+NOA.US,D,20221228,000000,12.89,13,12.63,12.77,27944,0
+NOA.US,D,20221229,000000,12.74,13.13,12.7,13.06,75747,0
+NOA.US,D,20221230,000000,12.95,13.38,12.9,13.37,69268,0
+NOA.US,D,20230103,000000,13.16,13.36,12.78,12.9,36824,0
+NOA.US,D,20230104,000000,12.87,12.903,12.64,12.77,45457,0
+NOA.US,D,20230105,000000,12.8246,12.945,12.77,12.87,43853,0
+NOA.US,D,20230106,000000,13.09,13.43,13.09,13.43,33744,0
+NOA.US,D,20230109,000000,13.56,14,13.52,14,93413,0
+NOA.US,D,20230110,000000,14.02,14.02,13.78,13.9,48731,0
+NOA.US,D,20230111,000000,13.9,14,13.66,13.87,58104,0
+NOA.US,D,20230112,000000,13.93,14.34,13.9,14.31,47107,0
+NOA.US,D,20230113,000000,14.17,14.39,14.13,14.17,47611,0
+NOA.US,D,20230117,000000,14.27,14.27,14.09,14.21,18840,0
+NOA.US,D,20230118,000000,14.36,14.36,13.99,14.27,30522,0
+NOA.US,D,20230119,000000,14.27,14.52,14.27,14.48,18564,0
+NOA.US,D,20230120,000000,14.33,14.695,14.33,14.53,22972,0
+NOA.US,D,20230123,000000,14.48,14.76,14.48,14.76,30829,0
+NOA.US,D,20230124,000000,14.62,14.62,14.478,14.57,38600,0
+NOA.US,D,20230125,000000,14.58,14.77,14.28,14.62,52691,0
+NOA.US,D,20230126,000000,14.68,14.78,14.51,14.73,158289,0
+NOA.US,D,20230127,000000,14.79,14.92,14.7,14.81,70784,0
+NOA.US,D,20230130,000000,14.78,14.91,14.593,14.82,58279,0
+NOA.US,D,20230131,000000,14.85,14.92,14.55,14.82,54329,0
+NOA.US,D,20230201,000000,14.82,15.4616,14.77,15.36,60774,0
+NOA.US,D,20230202,000000,15.43,15.43,15.09,15.29,40995,0
+NOA.US,D,20230203,000000,15.17,15.3,14.95,14.95,19172,0
+NOA.US,D,20230206,000000,15,15,14.62,14.66,8844,0
+NOA.US,D,20230207,000000,14.59,15.19,14.59,15.17,22200,0
+NOA.US,D,20230208,000000,15.255,15.32,15.035,15.19,29683,0
+NOA.US,D,20230209,000000,15.26,15.4,15.2,15.29,28493,0
+NOA.US,D,20230210,000000,15.361,15.361,15.21,15.28,24156,0
+NOA.US,D,20230213,000000,15.22,15.57,15.22,15.53,15216,0
+NOA.US,D,20230214,000000,15.73,15.73,15.31,15.56,26878,0
+NOA.US,D,20230215,000000,15.53,15.62,15.06,15.41,39343,0
+NOA.US,D,20230216,000000,15.85,17.0484,15.76,16.3,141154,0
+NOA.US,D,20230217,000000,16.38,16.5869,16.2001,16.34,145902,0
+NOA.US,D,20230221,000000,16.37,16.85,16.2445,16.29,215147,0
+NOA.US,D,20230222,000000,16.39,16.39,15.763,15.98,85897,0
+NOA.US,D,20230223,000000,15.99,16.5,15.99,16.24,96272,0
+NOA.US,D,20230224,000000,16.22,16.87,15.9,16.79,110781,0
+NOA.US,D,20230227,000000,16.78,16.86,16.38,16.69,121774,0
+NOA.US,D,20230228,000000,16.86,16.86,16.5307,16.81,79863,0
+NOA.US,D,20230301,000000,16.84,17.02,16.68,17,68762,0
+NOA.US,D,20230302,000000,16.99,17.2599,16.86,17.22,73673,0
+NOA.US,D,20230303,000000,17.22,17.63,17.09,17.55,113147,0
+NOA.US,D,20230306,000000,17.69,18,17.49,17.89,117896,0
+NOA.US,D,20230307,000000,17.82,18,17.27,17.42,87814,0
+NOA.US,D,20230308,000000,17.51,17.56,17.25,17.47,77572,0
+NOA.US,D,20230309,000000,17.4,17.64,16.69,16.75,83538,0
+NOA.US,D,20230310,000000,16.79,17.03,16.6,16.74,83267,0
+NOA.US,D,20230313,000000,16.53,16.69,16.08,16.35,67800,0
+NOA.US,D,20230314,000000,16.37,16.72,16.04,16.33,74180,0
+NOA.US,D,20230315,000000,15.94,15.94,15.36,15.78,134388,0
+NOA.US,D,20230316,000000,15.64,16.34,15.32,16.15,75868,0
+NOA.US,D,20230317,000000,16.16,16.17,15.82,15.92,40936,0
+NOA.US,D,20230320,000000,15.8,16.14,15.8,16.1,67413,0
+NOA.US,D,20230321,000000,16.25,16.47,16.14,16.21,28826,0
+NOA.US,D,20230322,000000,16.16,16.29,15.94,15.97,46697,0
+NOA.US,D,20230323,000000,16.08,16.36,15.77,15.85,39058,0
+NOA.US,D,20230324,000000,15.49,15.78,15.36,15.66,65692,0
+NOA.US,D,20230327,000000,15.74,15.91,15.64,15.91,45900,0
+NOA.US,D,20230328,000000,15.9,16.22,15.8833,16.14,30816,0
+NOA.US,D,20230329,000000,16.3,16.67,16.21,16.57,34649,0
+NOA.US,D,20230330,000000,16.8,16.8,16.3,16.39,54367,0
+NOA.US,D,20230331,000000,16.48,16.72,16.38,16.7,41268,0
+NOA.US,D,20230403,000000,16.98,17.54,16.98,17.42,90806,0
+NOA.US,D,20230404,000000,17.41,17.41,16.6925,17.16,51602,0
+NOA.US,D,20230405,000000,17.24,17.48,17.15,17.46,49387,0
+NOA.US,D,20230406,000000,17.45,17.45,17.05,17.31,41384,0
+NOA.US,D,20230410,000000,17.2,17.7,17.2,17.62,64530,0
+NOA.US,D,20230411,000000,17.73,17.87,17.6001,17.78,66784,0
+NOA.US,D,20230412,000000,17.79,18.33,17.69,18.08,62598,0
+NOA.US,D,20230413,000000,18.06,18.16,17.92,17.95,73691,0
+NOA.US,D,20230414,000000,18.165,18.23,17.92,18.15,40201,0
+NOA.US,D,20230417,000000,18.28,18.28,17.79,18.01,72205,0
+NOA.US,D,20230418,000000,17.93,18.1732,17.93,18.12,56731,0
+NOA.US,D,20230419,000000,18,18.51,17.9,18.41,92728,0
+NOA.US,D,20230420,000000,18.35,18.78,18.35,18.68,49835,0
+NOA.US,D,20230421,000000,18.57,18.87,18.54,18.66,84326,0
+NOA.US,D,20230424,000000,18.51,18.65,18.26,18.38,106265,0
+NOA.US,D,20230425,000000,18.39,18.77,18.32,18.67,50787,0
+NOA.US,D,20230426,000000,18.68,18.79,18.1317,18.17,68814,0
+NOA.US,D,20230427,000000,18.45,19.14,18.45,18.91,121983,0
+NOA.US,D,20230428,000000,18.9,19.32,18.8,19.25,135389,0
+NOA.US,D,20230501,000000,19.16,19.4227,19.1385,19.29,69545,0
+NOA.US,D,20230502,000000,19.3,19.33,18.37,18.58,94529,0
+NOA.US,D,20230503,000000,18.72,18.7621,18.42,18.47,66529,0
+NOA.US,D,20230504,000000,18.35,18.63,18.33,18.58,53747,0
+NOA.US,D,20230505,000000,18.65,19.51,18.65,19.29,75192,0
+NOA.US,D,20230508,000000,19.39,19.475,18.84,19.19,89691,0
+NOA.US,D,20230509,000000,19.09,19.7,18.92,19.5,91978,0
+NOA.US,D,20230510,000000,19.58,19.58,19.04,19.35,43170,0
+NOA.US,D,20230511,000000,19.17,19.17,18.53,18.72,68676,0
+NOA.US,D,20230512,000000,18.84,19.25,18.84,19.25,48610,0
+NOA.US,D,20230515,000000,19.39,19.41,19.12,19.32,58542,0
+NOA.US,D,20230516,000000,19.4,19.53,19.15,19.22,52960,0
+NOA.US,D,20230517,000000,19.4,19.45,19.05,19.33,38247,0
+NOA.US,D,20230518,000000,19.17,19.23,18.94,19.09,42066,0
+NOA.US,D,20230519,000000,19.05,19.23,18.75,18.98,24378,0
+NOA.US,D,20230522,000000,18.94,19.29,18.94,19.07,33998,0
+NOA.US,D,20230523,000000,19.12,19.3,19.03,19.13,30711,0
+NOA.US,D,20230524,000000,19.06,19.18,18.81,18.85,50234,0
+NOA.US,D,20230525,000000,18.52,18.635,18.13,18.22,60631,0
+NOA.US,D,20230526,000000,18.22,18.45,18.22,18.36,26075,0
+NOA.US,D,20230530,000000,18.36,18.54,18.26,18.32,29137,0
+NOA.US,D,20230531,000000,18.18,18.39,18.0164,18.25,54402,0
+NOA.US,D,20230601,000000,18.16,18.74,18.1,18.49,45064,0
+NOA.US,D,20230602,000000,18.61,18.81,18.57,18.72,71134,0
+NOA.US,D,20230605,000000,18.73,18.81,18.42,18.45,31985,0
+NOA.US,D,20230606,000000,18.37,18.87,18.2,18.8,30451,0
+NOA.US,D,20230607,000000,18.98,19.14,18.85,19.13,28737,0
+NOA.US,D,20230608,000000,19.2,19.35,19.04,19.22,60595,0
+NOA.US,D,20230609,000000,19.05,19.245,19.05,19.19,29913,0
+NOA.US,D,20230612,000000,19.06,19.1,18.83,18.89,64040,0
+NOA.US,D,20230613,000000,19.2,19.39,19.195,19.28,70163,0
+NOA.US,D,20230614,000000,19.4,19.57,18.92,19.15,43074,0
+NOA.US,D,20230615,000000,19.04,19.69,19.04,19.57,47257,0
+NOA.US,D,20230616,000000,19.6,19.68,19.27,19.54,33710,0
+NOA.US,D,20230620,000000,19.6,19.68,19.51,19.64,83077,0
+NOA.US,D,20230621,000000,19.7,20.23,19.55,20.16,72510,0
+NOA.US,D,20230622,000000,20.15,20.2133,19.9181,20.07,32057,0
+NOA.US,D,20230623,000000,19.93,20.07,19.8101,19.87,36779,0
+NOA.US,D,20230626,000000,19.74,19.95,19.42,19.43,53046,0
+NOA.US,D,20230627,000000,19.4,19.42,18.96,19.07,82891,0
+NOA.US,D,20230628,000000,18.89,18.99,18.432,18.5,66482,0
+NOA.US,D,20230629,000000,18.46,19.11,18.43,18.97,73778,0
+NOA.US,D,20230630,000000,18.91,19.24,18.91,19.13,44165,0
+NOA.US,D,20230703,000000,19.12,19.49,19.12,19.29,18407,0
+NOA.US,D,20230705,000000,19.3,19.3,18.7,18.71,36686,0
+NOA.US,D,20230706,000000,18.58,18.67,18.47,18.52,47865,0
+NOA.US,D,20230707,000000,18.56,18.96,18.4101,18.91,60901,0
+NOA.US,D,20230710,000000,18.81,19.08,18.51,18.51,28456,0
+NOA.US,D,20230711,000000,18.63,18.79,18.41,18.74,28153,0
+NOA.US,D,20230712,000000,18.8,18.875,18.56,18.82,44545,0
+NOA.US,D,20230713,000000,18.93,19.305,18.85,19.25,49568,0
+NOA.US,D,20230714,000000,19.32,19.53,18.93,19.44,62301,0
+NOA.US,D,20230717,000000,19.42,19.48,18.99,19.05,72001,0
+NOA.US,D,20230718,000000,19.09,19.47,19.08,19.1,60946,0
+NOA.US,D,20230719,000000,19.1,19.395,18.67,18.9,154046,0
+NOA.US,D,20230720,000000,18.78,19.11,18.3038,19.03,280205,0
+NOA.US,D,20230721,000000,19.22,19.41,19.15,19.21,84302,0
+NOA.US,D,20230724,000000,19.37,19.42,19.14,19.19,65458,0
+NOA.US,D,20230725,000000,19.24,19.4,19.058,19.19,88765,0
+NOA.US,D,20230726,000000,19.11,19.135,18.78,18.88,61963,0
+NOA.US,D,20230727,000000,21.39,26.3,21.39,24.85,551508,0
+NOA.US,D,20230728,000000,25.055,25.32,24.58,24.6,251311,0
+NOA.US,D,20230731,000000,24.6,25.12,24.16,24.31,143152,0
+NOA.US,D,20230801,000000,24.29,25.07,24.18,25.03,169880,0
+NOA.US,D,20230802,000000,24.8,25.53,24.57,25.29,135834,0
+NOA.US,D,20230803,000000,25.21,25.4453,24.84,25.24,76863,0
+NOA.US,D,20230804,000000,25.3,25.4,24.77,24.91,59162,0
+NOA.US,D,20230807,000000,25.13,25.3436,24.69,24.71,46525,0
+NOA.US,D,20230808,000000,24.53,25.03,24.24,25,56186,0
+NOA.US,D,20230809,000000,25.2,25.32,25.02,25.08,109608,0
+NOA.US,D,20230810,000000,25.19,25.23,23.87,24.01,97194,0
+NOA.US,D,20230811,000000,24.02,24.87,23.99,24.7,57724,0
+NOA.US,D,20230814,000000,24.49,24.86,24.49,24.7,50483,0
+NOA.US,D,20230815,000000,24.68,24.68,23.755,24.22,106680,0
+NOA.US,D,20230816,000000,24.37,24.47,24.08,24.08,40913,0
+NOA.US,D,20230817,000000,23.9,24.3,23.62,23.63,53561,0
+NOA.US,D,20230818,000000,23.44,23.89,23.2,23.73,26320,0
+NOA.US,D,20230821,000000,23.95,24.11,23.65,23.98,56640,0
+NOA.US,D,20230822,000000,24,24.22,23.95,24.16,57362,0
+NOA.US,D,20230823,000000,24.21,24.8,24.02,24.46,92828,0
+NOA.US,D,20230824,000000,24.26,24.75,24,24.22,52697,0
+NOA.US,D,20230825,000000,24.31,24.58,24.17,24.44,72236,0
+NOA.US,D,20230828,000000,24.27,24.65,24.27,24.47,26623,0
+NOA.US,D,20230829,000000,24.26,24.65,24.07,24.33,41941,0
+NOA.US,D,20230830,000000,24.44,24.67,24.41,24.53,19291,0
+NOA.US,D,20230831,000000,24.47,24.86,24.37,24.71,46952,0
+NOA.US,D,20230901,000000,24.94,25.09,24.4201,24.47,50175,0
+NOA.US,D,20230905,000000,24.47,24.55,23.83,24.28,56555,0
+NOA.US,D,20230906,000000,24.41,24.41,23.9627,24.18,24578,0
+NOA.US,D,20230907,000000,24,24.05,23.57,23.58,43975,0
+NOA.US,D,20230908,000000,23.73,24.0543,23.66,23.73,37792,0
+NOA.US,D,20230911,000000,24.07,24.08,23.51,23.57,31172,0
+NOA.US,D,20230912,000000,23.74,23.96,23.595,23.77,26826,0
+NOA.US,D,20230913,000000,23.74,23.9213,22.85,23.1,57082,0
+NOA.US,D,20230914,000000,23.23,23.48,23.17,23.17,24759,0
+NOA.US,D,20230915,000000,23.01,23.01,22.55,22.85,46120,0
+NOA.US,D,20230918,000000,22.96,23.17,22.69,23.06,41868,0
+NOA.US,D,20230919,000000,23.21,23.52,22.9,23.27,34885,0
+NOA.US,D,20230920,000000,23.38,23.77,23.36,23.42,39620,0
+NOA.US,D,20230921,000000,23.28,23.37,22.71,22.72,39948,0
+NOA.US,D,20230922,000000,22.89,23.085,22.46,22.5,37515,0
+NOA.US,D,20230925,000000,22.31,22.81,22.25,22.77,41250,0
+NOA.US,D,20230926,000000,22.75,22.9,22.19,22.23,47251,0
+NOA.US,D,20230927,000000,22.1,22.73,22.1,22.51,74867,0
+NOA.US,D,20230928,000000,22.29,22.29,21.31,21.75,110943,0
+NOA.US,D,20230929,000000,21.74,22.3,21.67,21.72,74658,0
+NOA.US,D,20231002,000000,21.75,21.77,21.26,21.51,64085,0
+NOA.US,D,20231003,000000,21.32,21.43,20.91,21.09,73123,0
+NOA.US,D,20231004,000000,20.67,21.5,20.572,21.47,83489,0
+NOA.US,D,20231005,000000,21.18,21.76,21.15,21.49,63983,0
+NOA.US,D,20231006,000000,21.41,21.64,21.14,21.61,71010,0
+NOA.US,D,20231009,000000,21.52,22.71,21.52,22.34,70036,0
+NOA.US,D,20231010,000000,22.28,22.7,22.28,22.59,42902,0
+NOA.US,D,20231011,000000,22.69,22.71,22.43,22.62,24663,0
+NOA.US,D,20231012,000000,22.63,22.63,21.89,22,56173,0
+NOA.US,D,20231013,000000,21.97,21.99,21.4082,21.97,50693,0
+NOA.US,D,20231016,000000,22.04,22.09,21.78,21.95,26272,0
+NOA.US,D,20231017,000000,21.75,22.05,21.68,21.7,26311,0
+NOA.US,D,20231018,000000,21.66,21.99,21.4298,21.56,45173,0
+NOA.US,D,20231019,000000,21.4,21.5,20.93,21.18,41170,0
+NOA.US,D,20231020,000000,21.28,21.28,20.81,20.84,29236,0
+NOA.US,D,20231023,000000,20.65,21,20.46,20.88,47006,0
+NOA.US,D,20231024,000000,20.89,20.97,20.64,20.78,31375,0
+NOA.US,D,20231025,000000,20.63,20.76,20.57,20.67,34412,0
+NOA.US,D,20231026,000000,20.62,20.64,20.29,20.6,51488,0
+NOA.US,D,20231027,000000,20.5,20.91,20.5,20.79,48119,0
+NOA.US,D,20231030,000000,20.79,20.88,20.3,20.54,59096,0
+NOA.US,D,20231031,000000,20.45,20.76,20.35,20.61,74851,0
+NOA.US,D,20231101,000000,20.5,20.8,19.9,20.1,77534,0
+NOA.US,D,20231102,000000,20.25,21.36,19.4301,19.91,165504,0
+NOA.US,D,20231103,000000,20.02,21.6,20.02,21.39,67251,0
+NOA.US,D,20231106,000000,21.55,21.55,20.65,20.84,44798,0
+NOA.US,D,20231107,000000,20.59,20.6,20.19,20.25,48053,0
+NOA.US,D,20231108,000000,20.2,20.3,19.63,19.79,45661,0
+NOA.US,D,20231109,000000,19.85,19.94,19.51,19.53,27797,0
+NOA.US,D,20231110,000000,19.52,19.84,19.45,19.56,49243,0
+NOA.US,D,20231113,000000,19.63,19.73,19.47,19.47,18264,0
+NOA.US,D,20231114,000000,19.6,20.41,19.45,20.3,61824,0
+NOA.US,D,20231115,000000,20.47,20.6,20.14,20.26,58255,0
+NOA.US,D,20231116,000000,20.11,20.11,19.5,19.87,49841,0
+NOA.US,D,20231117,000000,19.92,20.38,19.86,20.14,28672,0
+NOA.US,D,20231120,000000,20.25,20.25,19.545,19.62,79303,0
+NOA.US,D,20231121,000000,19.6,19.67,19.31,19.34,36738,0
+NOA.US,D,20231122,000000,19.19,19.28,19.01,19.11,28420,0
+NOA.US,D,20231124,000000,19.08,19.581,19.08,19.44,10137,0
+NOA.US,D,20231127,000000,19.3,19.3,18.94,19.09,45402,0
+NOA.US,D,20231128,000000,19.17,19.77,18.96,19.72,60944,0
+NOA.US,D,20231129,000000,19.83,20.68,19.7,20.46,82021,0
+NOA.US,D,20231130,000000,20.38,20.84,20.32,20.6,82612,0
+NOA.US,D,20231201,000000,20.6,20.8299,20.405,20.55,55447,0
+NOA.US,D,20231204,000000,20.47,20.5943,20.04,20.16,26479,0
+NOA.US,D,20231205,000000,20.05,20.19,20,20.04,48095,0
+NOA.US,D,20231206,000000,20.1,20.26,19.87,19.91,55237,0
+NOA.US,D,20231207,000000,19.91,20.06,19.8674,20,28526,0
+NOA.US,D,20231208,000000,20.12,20.54,20.0405,20.15,29710,0
+NOA.US,D,20231211,000000,20.12,20.24,19.78,19.85,63501,0
+NOA.US,D,20231212,000000,19.84,19.84,19.54,19.74,34810,0
+NOA.US,D,20231213,000000,19.68,20.04,19.59,20,53248,0
+NOA.US,D,20231214,000000,20.28,20.8,20.28,20.75,38925,0
+NOA.US,D,20231215,000000,20.62,20.64,20.15,20.48,39540,0
+NOA.US,D,20231218,000000,20.48,20.94,20.31,20.44,72422,0
+NOA.US,D,20231219,000000,20.56,21.23,20.49,21.05,120211,0
+NOA.US,D,20231220,000000,21.15,21.235,20.5,20.55,70924,0
+NOA.US,D,20231221,000000,20.73,21.13,20.73,21.03,40691,0
+NOA.US,D,20231222,000000,21.24,21.68,21.04,21.17,49901,0
+NOA.US,D,20231226,000000,21.41,21.5247,21.06,21.3,50998,0
+NOA.US,D,20231227,000000,21.4,21.6,21.2,21.24,23752,0
+NOA.US,D,20231228,000000,21.15,21.15,20.8259,20.88,35178,0
+NOA.US,D,20231229,000000,20.8,21.12,20.67,20.85,32807,0
+NOA.US,D,20240102,000000,20.88,21.06,20.83,20.9,49849,0
+NOA.US,D,20240103,000000,20.95,21.13,20.563,21.08,56247,0
+NOA.US,D,20240104,000000,21.22,21.34,20.455,20.65,44077,0
+NOA.US,D,20240105,000000,20.59,20.93,20.59,20.83,30133,0
+NOA.US,D,20240108,000000,20.76,20.76,20.1001,20.29,58155,0
+NOA.US,D,20240109,000000,20.29,21,20.13,20.75,69564,0
+NOA.US,D,20240110,000000,20.61,20.99,20.61,20.89,27460,0
+NOA.US,D,20240111,000000,21.03,21.61,20.8682,21.51,50073,0
+NOA.US,D,20240112,000000,21.79,22,21.63,21.68,50307,0
+NOA.US,D,20240116,000000,21.7,21.82,21.34,21.73,33853,0
+NOA.US,D,20240117,000000,21.57,22.44,21.561,22.44,94853,0
+NOA.US,D,20240118,000000,22.49,22.88,22.1213,22.8,50539,0
+NOA.US,D,20240119,000000,22.88,23.32,22.64,23.25,60921,0
+NOA.US,D,20240122,000000,23.5,23.7287,23.32,23.43,76257,0
+NOA.US,D,20240123,000000,23.33,23.455,23.3,23.38,38081,0
+NOA.US,D,20240124,000000,23.45,23.7395,23.24,23.47,64999,0
+NOA.US,D,20240125,000000,23.93,23.95,22.92,23.37,109894,0
+NOA.US,D,20240126,000000,23.53,23.93,23.44,23.91,86738,0
+NOA.US,D,20240129,000000,23.77,23.78,23.5,23.7,65579,0
+NOA.US,D,20240130,000000,23.48,23.78,23.43,23.78,56112,0
+NOA.US,D,20240131,000000,23.87,24.67,22.95,22.99,98653,0
+NOA.US,D,20240201,000000,23.02,23.55,22.57,22.63,89179,0
+NOA.US,D,20240202,000000,22.74,22.74,22.23,22.42,45121,0
+NOA.US,D,20240205,000000,22.31,22.41,22.03,22.07,60221,0
+NOA.US,D,20240206,000000,21.93,22.8,21.73,22.44,119987,0
+NOA.US,D,20240207,000000,22.59,22.6282,22.18,22.3,40422,0
+NOA.US,D,20240208,000000,22.27,23.41,22.27,23.38,56553,0
+NOA.US,D,20240209,000000,23.5,23.67,23.25,23.6,58836,0
+NOA.US,D,20240212,000000,23.6,23.75,23.4585,23.72,60153,0
+NOA.US,D,20240213,000000,23.63,23.63,23.18,23.49,109847,0
+NOA.US,D,20240214,000000,23.69,24.02,23.36,23.86,47579,0
+NOA.US,D,20240215,000000,24.15,24.5,24,24.44,77860,0
+NOA.US,D,20240216,000000,24.33,24.48,24.02,24.36,57275,0
+NOA.US,D,20240220,000000,24.37,24.37,23.6998,24.02,42972,0
+NOA.US,D,20240221,000000,24.07,24.35,24.05,24.22,25570,0
+NOA.US,D,20240222,000000,24.32,24.63,24.245,24.55,52954,0
+NOA.US,D,20240223,000000,24.42,24.93,24.33,24.69,50384,0
+NOA.US,D,20240226,000000,24.69,25.07,24.422,24.99,34240,0
+NOA.US,D,20240227,000000,25,25.1537,24.89,25.1,43377,0
+NOA.US,D,20240228,000000,25.03,25.12,24.67,24.94,47200,0
+NOA.US,D,20240229,000000,25.08,25.18,24.91,25.03,37466,0
+NOA.US,D,20240301,000000,25.21,25.56,24.91,25.35,73393,0
+NOA.US,D,20240304,000000,25.42,25.42,25.095,25.25,44314,0
+NOA.US,D,20240305,000000,25.35,25.35,24.59,24.61,39422,0
+NOA.US,D,20240306,000000,24.93,25.35,24.66,24.79,60812,0
+NOA.US,D,20240307,000000,24.94,25.24,24.85,25.13,48333,0
+NOA.US,D,20240308,000000,25.32,25.32,24.72,25.17,56788,0
+NOA.US,D,20240311,000000,25.28,25.33,24.7998,25.31,56467,0
+NOA.US,D,20240312,000000,25.44,25.44,24.94,25.17,70681,0
+NOA.US,D,20240313,000000,25.21,25.92,25.21,25.38,118164,0
+NOA.US,D,20240314,000000,24.53,24.8,22.92,23.13,301930,0
+NOA.US,D,20240315,000000,23.13,23.57,22.895,23.11,115632,0
+NOA.US,D,20240318,000000,23.08,23.29,22.98,23.06,54890,0
+NOA.US,D,20240319,000000,23.09,23.75,22.89,23.54,73856,0
+NOA.US,D,20240320,000000,23.54,23.54,22.85,22.91,102046,0
+NOA.US,D,20240321,000000,22.91,23.1656,22.82,22.9,62611,0
+NOA.US,D,20240322,000000,23.06,23.06,22.38,22.51,79104,0
+NOA.US,D,20240325,000000,22.41,22.91,22.41,22.68,69195,0
+NOA.US,D,20240326,000000,22.69,22.71,22.01,22.06,44847,0
+NOA.US,D,20240327,000000,22.03,22.65,21.87,22.62,38651,0
+NOA.US,D,20240328,000000,22.73,22.79,22.26,22.28,55147,0
+NOA.US,D,20240401,000000,22.27,22.59,22.045,22.53,85057,0
+NOA.US,D,20240402,000000,22.51,23.125,22.44,23.04,88238,0
+NOA.US,D,20240403,000000,23.19,23.59,22.96,23.4,51902,0
+NOA.US,D,20240404,000000,23.59,23.71,23.14,23.16,41932,0
+NOA.US,D,20240405,000000,23.27,23.27,22.69,22.74,63399,0
+NOA.US,D,20240408,000000,22.81,22.85,22.12,22.66,70522,0
+NOA.US,D,20240409,000000,22.66,22.66,22.12,22.21,49745,0
+NOA.US,D,20240410,000000,22.18,22.25,21.75,22,60002,0
+NOA.US,D,20240411,000000,22.14,22.14,21.53,21.8,60696,0
+NOA.US,D,20240412,000000,21.76,21.76,20.91,21.05,80306,0
+NOA.US,D,20240415,000000,21.16,21.47,20.83,20.91,85714,0
+NOA.US,D,20240416,000000,20.9,20.96,20.52,20.91,103417,0
+NOA.US,D,20240417,000000,21.08,21.08,20.535,20.79,49795,0
+NOA.US,D,20240418,000000,21.37,21.72,20.6,20.65,68665,0
+NOA.US,D,20240419,000000,20.62,20.62,20.36,20.54,98050,0
+NOA.US,D,20240422,000000,20.73,21.03,20.37,20.94,70394,0
+NOA.US,D,20240423,000000,21.01,21.38,20.865,21.35,70963,0
+NOA.US,D,20240424,000000,21.35,21.51,21.26,21.42,39200,0
+NOA.US,D,20240425,000000,21.17,21.83,21.13,21.79,65312,0
+NOA.US,D,20240426,000000,21.84,22.09,21.7,22.07,36264,0
+NOA.US,D,20240429,000000,21.99,22.155,21.81,22.15,38288,0
+NOA.US,D,20240430,000000,22.02,22.02,20.93,21.1,95916,0
+NOA.US,D,20240501,000000,21.13,21.36,20.83,21.12,58727,0
+NOA.US,D,20240502,000000,21.52,21.595,20.082,20.63,136343,0
+NOA.US,D,20240503,000000,20.67,21.08,20.445,20.47,50825,0
+NOA.US,D,20240506,000000,20.68,20.98,20.36,20.58,84822,0
+NOA.US,D,20240507,000000,20.73,20.83,20.37,20.49,43413,0
+NOA.US,D,20240508,000000,20.49,20.61,20.35,20.45,30972,0
+NOA.US,D,20240509,000000,20.45,20.84,20.45,20.8,34865,0
+NOA.US,D,20240510,000000,20.8,21.11,20.52,20.57,29641,0
+NOA.US,D,20240513,000000,20.57,20.63,20.33,20.57,37245,0
+NOA.US,D,20240514,000000,20.65,20.71,20.4,20.58,47727,0
+NOA.US,D,20240515,000000,20.55,20.63,20.18,20.49,29213,0
+NOA.US,D,20240516,000000,20.56,20.56,20.2,20.23,46315,0
+NOA.US,D,20240517,000000,20.3,20.39,19.88,19.93,52058,0
+NOA.US,D,20240520,000000,19.93,20.7394,19.88,20.09,56554,0
+NOA.US,D,20240521,000000,19.88,20.13,19.62,20.07,90381,0
+NOA.US,D,20240522,000000,20.11,20.11,19.54,19.9,61706,0
+NOA.US,D,20240523,000000,19.99,20.0135,19.71,19.74,97232,0
+NOA.US,D,20240524,000000,19.74,19.94,19.615,19.89,66845,0
+NOA.US,D,20240528,000000,20.06,21.2,20.06,21.05,78189,0
+NOA.US,D,20240529,000000,20.87,21.61,20.83,21.43,88243,0
+NOA.US,D,20240530,000000,21.47,21.51,21.1,21.28,80493,0
+NOA.US,D,20240531,000000,21.2,21.275,21.04,21.25,60147,0
+NOA.US,D,20240603,000000,21.16,21.17,20.1,20.32,73568,0
+NOA.US,D,20240604,000000,20.28,20.32,19.98,20,36258,0
+NOA.US,D,20240605,000000,19.98,20.68,19.94,20.62,57967,0
+NOA.US,D,20240606,000000,20.5,20.9,20.5,20.84,15285,0
+NOA.US,D,20240607,000000,20.81,20.8841,20.55,20.62,19790,0
+NOA.US,D,20240610,000000,20.61,21.06,20.54,21.04,44046,0
+NOA.US,D,20240611,000000,20.96,21.07,20.68,20.86,49267,0
+NOA.US,D,20240612,000000,21.12,21.2099,20.75,20.86,66255,0
+NOA.US,D,20240613,000000,20.7,20.8,19.99,20.09,52879,0
+NOA.US,D,20240614,000000,20.1,20.1,19.87,19.96,28315,0
+NOA.US,D,20240617,000000,20.17,20.24,20,20.19,43964,0
+NOA.US,D,20240618,000000,20.31,20.4728,20.02,20.16,37361,0
+NOA.US,D,20240620,000000,20.27,20.37,19.86,20.1,55493,0
+NOA.US,D,20240621,000000,20.2,20.2,18.99,19.04,144557,0
+NOA.US,D,20240624,000000,19.09,19.6,19.08,19.32,86666,0
+NOA.US,D,20240625,000000,19.39,19.39,19.05,19.09,70812,0
+NOA.US,D,20240626,000000,19.01,19.37,18.92,19.07,89778,0
+NOA.US,D,20240627,000000,19.09,19.24,19,19.23,69679,0
+NOA.US,D,20240628,000000,19.24,19.58,19.23,19.28,66125,0
+NOA.US,D,20240701,000000,19.43,19.43,18.985,19.13,29488,0
+NOA.US,D,20240702,000000,19.19,19.34,19.07,19.32,68663,0
+NOA.US,D,20240703,000000,19.44,19.89,19.35,19.89,34237,0
+NOA.US,D,20240705,000000,19.97,20.205,19.6,19.92,326025,0
+NOA.US,D,20240708,000000,19.94,20.01,19.805,19.95,55610,0
+NOA.US,D,20240709,000000,19.86,20.01,19.43,19.45,64944,0
+NOA.US,D,20240710,000000,19.77,19.9,19.2,19.47,94590,0
+NOA.US,D,20240711,000000,19.52,19.52,18.97,19.09,143719,0
+NOA.US,D,20240712,000000,19.13,19.35,19,19.35,68890,0
+NOA.US,D,20240715,000000,19.44,19.8183,19.3,19.52,60219,0
+NOA.US,D,20240716,000000,19.5,19.93,19.43,19.92,104850,0
+NOA.US,D,20240717,000000,19.97,19.985,19.71,19.83,82291,0
+NOA.US,D,20240718,000000,19.93,19.93,19.552,19.65,44757,0
+NOA.US,D,20240719,000000,19.73,19.87,19.38,19.75,36358,0
+NOA.US,D,20240722,000000,19.8,19.8,19.58,19.71,33590,0
+NOA.US,D,20240723,000000,19.65,19.81,19.51,19.72,41587,0
+NOA.US,D,20240724,000000,19.79,19.93,19.5,19.5,51805,0
+NOA.US,D,20240725,000000,19.57,19.74,19.2969,19.53,24685,0
+NOA.US,D,20240726,000000,19.57,19.81,19.57,19.78,38479,0
+NOA.US,D,20240729,000000,19.92,19.92,19.14,19.18,28760,0
+NOA.US,D,20240730,000000,19.28,19.53,19.22,19.53,44966,0
+NOA.US,D,20240731,000000,19.65,20.0885,19.52,19.96,67869,0
+NOA.US,D,20240801,000000,19,20.335,17.35,18.54,246724,0
+NOA.US,D,20240802,000000,18.5,18.66,17.74,18.05,161099,0
+NOA.US,D,20240805,000000,17.4,17.91,17.158,17.81,105974,0
+NOA.US,D,20240806,000000,17.98,18.21,17.63,17.95,125261,0
+NOA.US,D,20240807,000000,18.15,18.15,17.36,17.48,143713,0
+NOA.US,D,20240808,000000,17.66,17.8,17.39,17.5,58026,0
+NOA.US,D,20240809,000000,17.47,17.6,17.17,17.27,116584,0
+NOA.US,D,20240812,000000,17.25,17.98,17.25,17.89,46152,0
+NOA.US,D,20240813,000000,17.9,18.12,17.7433,17.94,60831,0
+NOA.US,D,20240814,000000,18,18.2766,17.995,18.03,58124,0
+NOA.US,D,20240815,000000,18.23,18.54,18.09,18.42,64599,0
+NOA.US,D,20240816,000000,18.39,19.095,18.28,18.95,356412,0
+NOA.US,D,20240819,000000,18.96,19.49,18.96,19.26,145943,0
+NOA.US,D,20240820,000000,19.13,19.45,18.7,18.73,74124,0
+NOA.US,D,20240821,000000,18.93,19.11,18.74,18.75,31676,0
+NOA.US,D,20240822,000000,18.82,18.99,18.68,18.68,23303,0
+NOA.US,D,20240823,000000,18.69,19.27,18.69,19.12,30317,0
+NOA.US,D,20240826,000000,19.31,19.5806,19.24,19.25,37723,0
+NOA.US,D,20240827,000000,19.11,19.46,18.91,19.03,39334,0
+NOA.US,D,20240828,000000,18.84,19.22,18.84,18.95,16589,0
+NOA.US,D,20240829,000000,19.3,20.28,19.2,20.05,45737,0
+NOA.US,D,20240830,000000,20.11,20.11,19.33,19.74,65466,0
+NOA.US,D,20240903,000000,19.54,19.69,18.91,19.15,66462,0
+NOA.US,D,20240904,000000,19.08,19.52,19.08,19.36,24123,0
+NOA.US,D,20240905,000000,19.37,19.45,19.02,19.15,63371,0
+NOA.US,D,20240906,000000,19.08,19.22,17.89,18.05,82819,0
+NOA.US,D,20240909,000000,17.95,18.51,17.95,18.09,61911,0
+NOA.US,D,20240910,000000,18.14,18.2299,17.66,17.89,70157,0
+NOA.US,D,20240911,000000,17.875,18.05,17.55,18,36785,0
+NOA.US,D,20240912,000000,18.24,18.24,17.895,18.11,34768,0
+NOA.US,D,20240913,000000,18.27,18.3,18.14,18.19,38782,0
+NOA.US,D,20240916,000000,18.25,18.4332,18.15,18.37,39769,0
+NOA.US,D,20240917,000000,18.36,18.81,18.21,18.68,41269,0
+NOA.US,D,20240918,000000,18.71,18.93,18.41,18.42,36674,0
+NOA.US,D,20240919,000000,18.81,18.94,18.64,18.68,25922,0
+NOA.US,D,20240920,000000,18.42,18.88,18.41,18.78,36551,0
+NOA.US,D,20240923,000000,18.88,19.14,18.74,18.85,28832,0
+NOA.US,D,20240924,000000,18.96,19.35,18.96,19.25,45730,0
+NOA.US,D,20240925,000000,19.1,19.105,18.48,18.5,34000,0
+NOA.US,D,20240926,000000,18.45,18.64,18.11,18.35,54323,0
+NOA.US,D,20240927,000000,18.455,18.91,18.4,18.78,34622,0
+NOA.US,D,20240930,000000,18.71,18.98,18.575,18.7,34594,0
+NOA.US,D,20241001,000000,18.62,19.01,18.62,18.82,33457,0
+NOA.US,D,20241002,000000,18.95,19.01,18.66,18.8,35357,0
+NOA.US,D,20241003,000000,18.7,19.0456,18.7,18.97,41509,0
+NOA.US,D,20241004,000000,19.23,19.2759,18.93,19.03,35544,0
+NOA.US,D,20241007,000000,19,19.26,18.95,19.09,38567,0
+NOA.US,D,20241008,000000,18.91,19,18.49,18.58,49603,0
+NOA.US,D,20241009,000000,18.41,18.8699,18.41,18.57,20863,0
+NOA.US,D,20241010,000000,18.535,18.98,18.53,18.78,34907,0
+NOA.US,D,20241011,000000,18.66,19.08,18.66,18.94,28252,0
+NOA.US,D,20241014,000000,18.88,18.98,18.66,18.75,17180,0
+NOA.US,D,20241015,000000,18.59,18.59,17.42,17.47,124082,0
+NOA.US,D,20241016,000000,17.4,17.6,16.84,17.02,119378,0
+NOA.US,D,20241017,000000,17.18,17.18,16.78,16.92,57597,0
+NOA.US,D,20241018,000000,16.86,16.985,16.4603,16.87,95059,0
+NOA.US,D,20241021,000000,17,17.64,17,17.57,72929,0
+NOA.US,D,20241022,000000,17.75,17.75,17.39,17.46,27949,0
+NOA.US,D,20241023,000000,17.32,17.405,17,17.01,25990,0
+NOA.US,D,20241024,000000,17.12,17.47,17.0146,17.28,63600,0
+NOA.US,D,20241025,000000,17.39,17.45,17.25,17.42,36913,0
+NOA.US,D,20241028,000000,17.26,17.26,16.75,17.01,56276,0
+NOA.US,D,20241029,000000,16.97,17.27,16.8,16.8,33913,0
+NOA.US,D,20241030,000000,16.95,17.2388,16.8,17.18,60251,0
+NOA.US,D,20241031,000000,18.72,19.99,18.7,19.53,188496,0
+NOA.US,D,20241101,000000,19.62,20.19,19.3818,19.64,92685,0
+NOA.US,D,20241104,000000,19.75,20.4,19.61,20.18,95099,0
+NOA.US,D,20241105,000000,20.29,20.86,20.285,20.86,63536,0
+NOA.US,D,20241106,000000,21.15,21.15,20.64,21.06,145760,0
+NOA.US,D,20241107,000000,21.21,21.21,20.83,21.04,113717,0
+NOA.US,D,20241108,000000,21.02,21.04,20.52,20.68,57295,0
+NOA.US,D,20241111,000000,20.52,20.77,20.43,20.52,22776,0
+NOA.US,D,20241112,000000,20.43,20.59,19.97,20.1,43325,0
+NOA.US,D,20241113,000000,20.2,20.2,19.75,19.92,42546,0
+NOA.US,D,20241114,000000,19.88,20.055,19.735,19.96,23883,0
+NOA.US,D,20241115,000000,19.89,20.11,19.8,19.9,50114,0
+NOA.US,D,20241118,000000,20.288,20.288,19.59,19.64,48026,0
+NOA.US,D,20241119,000000,19.48,19.7647,19.41,19.72,64262,0
+NOA.US,D,20241120,000000,19.8,19.8488,19.58,19.61,29944,0
+NOA.US,D,20241121,000000,19.66,19.91,19.59,19.74,52023,0
+NOA.US,D,20241122,000000,19.89,20.41,19.59,20.34,69692,0
+NOA.US,D,20241125,000000,20.16,20.3656,19.73,20.04,78062,0
+NOA.US,D,20241126,000000,19.92,20.17,19.4,19.41,35701,0
+NOA.US,D,20241127,000000,19.38,19.57,19.22,19.52,42218,0
+NOA.US,D,20241129,000000,19.98,20.29,19.87,20.28,21988,0
+NOA.US,D,20241202,000000,20.38,20.38,19.89,20.28,37238,0
+NOA.US,D,20241203,000000,20.295,20.295,19.845,19.99,32267,0
+NOA.US,D,20241204,000000,19.985,20.22,19.89,20.2,41061,0
+NOA.US,D,20241205,000000,20.7,21.7,20.58,21.04,161924,0
+NOA.US,D,20241206,000000,21.03,21.27,20.57,20.74,88240,0
+NOA.US,D,20241209,000000,21,21.4004,20.92,21.02,50039,0
+NOA.US,D,20241210,000000,21.1,21.3,20.86,20.96,50107,0
+NOA.US,D,20241211,000000,20.99,21.14,20.87,21.07,65384,0
+NOA.US,D,20241212,000000,20.76,21.07,20.19,20.89,37346,0
+NOA.US,D,20241213,000000,20.75,21.08,20.74,20.83,40306,0
+NOA.US,D,20241216,000000,20.825,21.44,20.825,21.02,45160,0
+NOA.US,D,20241217,000000,20.83,21.06,20.7201,20.88,58341,0
+NOA.US,D,20241218,000000,20.87,20.9355,20.29,20.35,56296,0
+NOA.US,D,20241219,000000,20.59,20.7,20.39,20.43,43356,0
+NOA.US,D,20241220,000000,20.32,20.57,20.26,20.27,67622,0
+NOA.US,D,20241223,000000,20.21,21.38,20.15,21.24,51840,0
+NOA.US,D,20241224,000000,21.24,21.48,21.2063,21.27,17315,0
+NOA.US,D,20241226,000000,21.21,21.6,21.17,21.34,13709,0
+NOA.US,D,20241227,000000,21.27,21.37,20.84,21.16,37170,0
+NOA.US,D,20241230,000000,21.12,21.5,20.9505,21.44,23743,0
+NOA.US,D,20241231,000000,21.57,21.7,21.35,21.61,45792,0
+NOA.US,D,20250102,000000,21.55,21.9752,21.38,21.72,52403,0
+NOA.US,D,20250103,000000,21.56,21.9,21.4874,21.77,65781,0
+NOA.US,D,20250106,000000,22,22.07,21.71,21.74,66746,0
+NOA.US,D,20250107,000000,22.08,22.08,21.75,22.03,46711,0
+NOA.US,D,20250108,000000,21.66,22,20.22,20.41,112192,0
+NOA.US,D,20250110,000000,20.88,20.88,20.01,20.29,55754,0
+NOA.US,D,20250113,000000,20.47,20.63,20.28,20.32,38831,0
+NOA.US,D,20250114,000000,20.21,20.88,20.21,20.86,55900,0
+NOA.US,D,20250115,000000,21.06,21.22,20.8968,21.1,60816,0
+NOA.US,D,20250116,000000,21.055,21.17,20.87,20.87,49991,0
+NOA.US,D,20250117,000000,20.8694,21.14,20.42,20.49,26067,0
+NOA.US,D,20250121,000000,20.9666,21.1479,20.41,20.87,50882,0
+NOA.US,D,20250122,000000,21.09,21.7287,20.9,20.92,82582,0
+NOA.US,D,20250123,000000,21.11,21.11,20.21,20.3,49182,0
+NOA.US,D,20250124,000000,20.29,20.54,20.18,20.32,39487,0
+NOA.US,D,20250127,000000,20.22,20.29,19.58,19.92,112480,0
+NOA.US,D,20250128,000000,19.85,20,19.61,19.64,47868,0
+NOA.US,D,20250129,000000,19.68,19.96,19.59,19.75,62344,0
+NOA.US,D,20250130,000000,19.74,19.76,18.91,19.5,85458,0
+NOA.US,D,20250131,000000,19.3223,19.6424,19,19.02,58257,0
+NOA.US,D,20250203,000000,18.43,18.8497,18.07,18.55,99733,0
+NOA.US,D,20250204,000000,18.57,19.11,18.55,18.88,32950,0
+NOA.US,D,20250205,000000,18.805,19.12,18.805,18.95,23234,0
+NOA.US,D,20250206,000000,18.84,18.96,18.63,18.72,44965,0
+NOA.US,D,20250207,000000,18.81,18.98,18.78,18.91,37144,0
+NOA.US,D,20250210,000000,19,19.33,18.91,19.28,29728,0
+NOA.US,D,20250211,000000,19.21,19.28,18.87,18.95,45671,0
+NOA.US,D,20250212,000000,18.81,19.02,18.6,18.8,51998,0
+NOA.US,D,20250213,000000,18.67,18.88,18.65,18.75,47033,0
+NOA.US,D,20250214,000000,19.01,19.04,18.49,18.66,49453,0
+NOA.US,D,20250218,000000,18.66,19.11,18.65,18.87,64638,0
+NOA.US,D,20250219,000000,18.935,18.97,18.59,18.9,74267,0
+NOA.US,D,20250220,000000,18.84,19.168,18.66,18.87,30701,0
+NOA.US,D,20250221,000000,18.92,18.97,18.39,18.47,47765,0
+NOA.US,D,20250224,000000,18.58,18.65,18.01,18.08,48647,0
+NOA.US,D,20250225,000000,18.16,18.21,17.86,18.13,74046,0
+NOA.US,D,20250226,000000,18.31,18.34,18.03,18.05,42534,0
+NOA.US,D,20250227,000000,18.31,18.31,17.72,17.72,50793,0
+NOA.US,D,20250228,000000,17.81,17.81,17.5,17.6,85724,0
+NOA.US,D,20250303,000000,17.69,17.83,16.56,16.73,95183,0
+NOA.US,D,20250304,000000,16.57,16.57,16,16.02,101236,0
+NOA.US,D,20250305,000000,16.215,16.58,15.98,16.54,135905,0
+NOA.US,D,20250306,000000,16.64,17.09,16.43,16.75,99705,0
+NOA.US,D,20250307,000000,16.75,17.43,16.69,16.91,66537,0
+NOA.US,D,20250310,000000,16.58,16.68,15.78,15.88,95664,0
+NOA.US,D,20250311,000000,15.99,16.095,15.62,15.93,109507,0
+NOA.US,D,20250312,000000,15.93,16.31,15.93,16.3,52240,0
+NOA.US,D,20250313,000000,16.33,16.33,15.84,15.99,76308,0
+NOA.US,D,20250314,000000,16.24,16.97,16.16,16.74,99130,0
+NOA.US,D,20250317,000000,16.76,17.215,16.59,16.79,122547,0
+NOA.US,D,20250318,000000,16.844,17.27,16.74,16.95,117258,0
+NOA.US,D,20250319,000000,16.994,17.5,16.8,17.4,114545,0
+NOA.US,D,20250320,000000,15.91,17.3482,15.09,16.57,236820,0
+NOA.US,D,20250321,000000,16.4129,16.72,16.035,16.12,105294,0
+NOA.US,D,20250324,000000,16.3007,16.59,16.13,16.36,177184,0
+NOA.US,D,20250325,000000,16.48,16.56,16.2,16.36,142674,0
+NOA.US,D,20250326,000000,16.461,17.066,16.31,16.99,97307,0
+NOA.US,D,20250327,000000,16.8,16.88,16.08,16.09,109150,0
+NOA.US,D,20250328,000000,16.126,16.15,15.91,15.99,57481,0
+NOA.US,D,20250331,000000,15.89,16,15.71,15.79,40490,0
+NOA.US,D,20250401,000000,15.72,16.08,15.71,16.01,84496,0
+NOA.US,D,20250402,000000,15.97,16.32,15.8,16.28,72419,0
+NOA.US,D,20250403,000000,15.97,16.275,15.61,15.64,158702,0
+NOA.US,D,20250404,000000,15.16,15.17,14.06,14.27,194192,0
+NOA.US,D,20250407,000000,13.725,14.5,13.6,13.93,167993,0
+NOA.US,D,20250408,000000,14.45,14.45,13.35,13.44,206771,0
+NOA.US,D,20250409,000000,13.49,15.04,13.19,14.83,166360,0
+NOA.US,D,20250410,000000,14.24,14.44,13.66,13.75,156590,0
+NOA.US,D,20250411,000000,13.865,14.37,13.58,14.32,90675,0
+NOA.US,D,20250414,000000,14.525,14.73,14.251,14.4,118937,0
+NOA.US,D,20250415,000000,14.48,14.945,14.29,14.79,89077,0
+NOA.US,D,20250416,000000,14.92,15.38,14.88,15.15,77393,0
+NOA.US,D,20250417,000000,15.2,15.495,15.12,15.35,85923,0
+NOA.US,D,20250421,000000,15.205,15.34,14.89,15.24,68260,0
+NOA.US,D,20250422,000000,15.58,15.58,15.1578,15.31,58456,0
+NOA.US,D,20250423,000000,15.495,15.73,15.31,15.39,78546,0
+NOA.US,D,20250424,000000,15.58,15.59,15.13,15.23,73281,0
+NOA.US,D,20250425,000000,14.98,15.5,14.98,15.36,71641,0
+NOA.US,D,20250428,000000,15.36,15.49,15.2,15.38,94554,0
+NOA.US,D,20250429,000000,15.33,15.4,15.12,15.25,102829,0
+NOA.US,D,20250430,000000,15.025,15.21,14.75,15.19,83938,0
+NOA.US,D,20250501,000000,15.32,15.62,15.17,15.45,122118,0
+NOA.US,D,20250502,000000,15.51,15.82,15.41,15.75,69556,0
+NOA.US,D,20250505,000000,15.585,15.61,15.31,15.31,56912,0
+NOA.US,D,20250506,000000,15.4,15.775,15.29,15.63,92427,0
+NOA.US,D,20250507,000000,15.6026,15.88,15.5,15.77,64423,0
+NOA.US,D,20250508,000000,15.77,16.06,15.725,15.94,78895,0
+NOA.US,D,20250509,000000,16.19,16.19,15.69,15.78,56493,0
+NOA.US,D,20250512,000000,16.15,16.48,16.1,16.21,54450,0
+NOA.US,D,20250513,000000,16.2,16.61,16.19,16.44,91561,0
+NOA.US,D,20250514,000000,16.415,16.975,16.38,16.78,197490,0
+NOA.US,D,20250515,000000,15.7,17.67,15.6,17.25,181196,0
+NOA.US,D,20250516,000000,17.3,17.46,17.095,17.27,79074,0
+NOA.US,D,20250519,000000,17.315,17.365,17.16,17.21,40407,0
+NOA.US,D,20250520,000000,17.095,17.25,16.925,17.01,67365,0
+NOA.US,D,20250521,000000,16.995,17.09,16.53,16.53,52765,0
+NOA.US,D,20250522,000000,16.421,17.13,16.235,17.01,88221,0
+NOA.US,D,20250523,000000,16.94,17.23,16.79,17.13,34060,0
+NOA.US,D,20250527,000000,17.341,17.4433,17.0562,17.17,88419,0
+NOA.US,D,20250528,000000,17.226,17.56,17.09,17.32,29306,0
+NOA.US,D,20250529,000000,17.411,17.48,17.2,17.39,39544,0
+NOA.US,D,20250530,000000,17.24,17.35,16.94,17.14,47174,0
+NOA.US,D,20250602,000000,17.22,17.32,17.13,17.13,31877,0
+NOA.US,D,20250603,000000,17.12,17.79,17.11,17.6,42691,0
+NOA.US,D,20250604,000000,17.66,17.66,17.29,17.45,55481,0
+NOA.US,D,20250605,000000,17.51,17.61,17.3,17.41,67192,0
+NOA.US,D,20250606,000000,17.565,17.88,17.48,17.85,53828,0
+NOA.US,D,20250609,000000,17.95,18.08,17.86,17.97,37044,0
+NOA.US,D,20250610,000000,18.06,18.24,17.8,17.83,93463,0
+NOA.US,D,20250611,000000,17.91,18.15,17.87,18.1,48243,0
+NOA.US,D,20250612,000000,18,18.06,17.91,17.94,50281,0
+NOA.US,D,20250613,000000,17.94,18.07,17.86,17.95,35215,0
+NOA.US,D,20250616,000000,17.92,17.92,17.64,17.7,51891,0
+NOA.US,D,20250617,000000,17.66,18.05,17.66,17.96,68334,0
+NOA.US,D,20250618,000000,17.84,18.04,17.61,17.61,46589,0
+NOA.US,D,20250620,000000,17.57,17.68,17.45,17.55,58598,0
+NOA.US,D,20250623,000000,17.545,17.6622,16.81,16.81,114433,0
+NOA.US,D,20250624,000000,16.72,16.9239,16.65,16.76,46084,0
+NOA.US,D,20250625,000000,16.74,16.78,16.32,16.32,43734,0
+NOA.US,D,20250626,000000,16.58,16.83,16.34,16.78,56049,0
+NOA.US,D,20250627,000000,16.74,16.81,15.89,16.14,86253,0
+NOA.US,D,20250630,000000,16.115,16.2,15.8101,15.98,52230,0
+NOA.US,D,20250701,000000,15.885,16.29,15.877,16.06,18841,0
+NOA.US,D,20250702,000000,16.11,16.59,16.02,16.56,39126,0
+NOA.US,D,20250703,000000,16.45,16.62,16.38,16.55,18906,0
+NOA.US,D,20250707,000000,16.527,16.53,15.96,16.12,41965,0
+NOA.US,D,20250708,000000,16.2,16.605,16.2,16.54,66777,0
+NOA.US,D,20250709,000000,16.41,16.74,16.35,16.66,42455,0
+NOA.US,D,20250710,000000,16.62,17.035,16.56,16.71,47671,0
+NOA.US,D,20250711,000000,16.39,16.67,15.332506,15.98,201126,0
+NOA.US,D,20250714,000000,15.95,15.97,15.45,15.55,60299,0
+NOA.US,D,20250715,000000,15.69,15.71,15.19,15.22,53407,0
+NOA.US,D,20250716,000000,15.2,15.2,14.9801,15.16,62296,0
+NOA.US,D,20250717,000000,15.21,15.291,15.0101,15.22,65434,0
+NOA.US,D,20250718,000000,15.3922,15.5,15.245,15.31,90483,0
+NOA.US,D,20250721,000000,15.26,15.41,15.22,15.36,58245,0
+NOA.US,D,20250722,000000,15.4441,15.4441,15.25,15.33,66226,0
+NOA.US,D,20250723,000000,15.4,15.8,15.36,15.78,83183,0
+NOA.US,D,20250724,000000,15.62,15.85,15.62,15.83,50097,0
+NOA.US,D,20250725,000000,15.75,15.8,15.36,15.39,37664,0
+NOA.US,D,20250728,000000,15.495,15.59,15.41,15.42,47830,0
+NOA.US,D,20250729,000000,15.37,15.66,15.28,15.62,70129,0
+NOA.US,D,20250730,000000,15.49,15.66,15.13,15.25,44751,0
+NOA.US,D,20250731,000000,15.11,15.26,14.9167,15.03,41072,0
+NOA.US,D,20250801,000000,14.94,14.94,14.605,14.94,64564,0
+NOA.US,D,20250804,000000,14.97,15.077,14.54,14.58,49738,0
+NOA.US,D,20250805,000000,14.74,15.05,14.615,14.67,275257,0
+NOA.US,D,20250806,000000,14.84,15.2,14.84,15.2,79613,0
+NOA.US,D,20250807,000000,15.61,16.69,15.55,16.02,159385,0
+NOA.US,D,20250808,000000,16.575,16.575,16.1,16.4,143132,0
+NOA.US,D,20250811,000000,16.32,16.395,16.19,16.26,54290,0
+NOA.US,D,20250812,000000,16.31,16.715,16.25,16.48,43449,0
+NOA.US,D,20250813,000000,16.32,16.795,16.22,16.77,152983,0
+NOA.US,D,20250814,000000,13.6,13.7973,12.39,12.9,998533,0
+NOA.US,D,20250815,000000,12.8,12.81,12.23,12.31,269276,0
+NOA.US,D,20250818,000000,12.3,12.705,12.12,12.5,365884,0
+NOA.US,D,20250819,000000,12.5483,12.575,12.24,12.37,406869,0
+NOA.US,D,20250820,000000,12.44,13.1,12.275,12.98,241759,0
+NOA.US,D,20250821,000000,12.9,13.37,12.9,13.31,232985,0
+NOA.US,D,20250822,000000,13.31,13.76,13.22,13.56,177278,0
+NOA.US,D,20250825,000000,13.4707,13.49,13.07,13.07,71717,0
+NOA.US,D,20250826,000000,13.17,13.2821,13.05,13.15,99360,0
+NOA.US,D,20250827,000000,13.1,13.49,13.1,13.44,53578,0
+NOA.US,D,20250828,000000,13.5,13.6719,13.4,13.61,56728,0
+NOA.US,D,20250829,000000,13.68,13.71,13.46,13.67,87527,0
+NOA.US,D,20250902,000000,13.49,13.68,13.33,13.65,133183,0
+NOA.US,D,20250903,000000,13.565,13.62,13.33,13.37,116488,0
+NOA.US,D,20250904,000000,13.32,13.5,13.285,13.47,95944,0
+NOA.US,D,20250905,000000,13.49,13.59,13.21,13.37,111055,0
+NOA.US,D,20250908,000000,13.39,13.48,13.1,13.48,96213,0
+NOA.US,D,20250909,000000,13.5,13.59,13.35,13.36,201680,0
+NOA.US,D,20250910,000000,13.43,13.77,13.43,13.71,82921,0
+NOA.US,D,20250911,000000,13.6,13.715,13.46,13.49,97333,0
+NOA.US,D,20250912,000000,13.565,13.77,13.485,13.67,114534,0
+NOA.US,D,20250915,000000,13.69,13.81,13.495,13.68,76165,0
+NOA.US,D,20250916,000000,13.59,13.92,13.59,13.86,102361,0
+NOA.US,D,20250917,000000,13.97,14.2282,13.82,13.87,106040,0
+NOA.US,D,20250918,000000,13.91,13.91,13.64,13.73,63830,0
+NOA.US,D,20250919,000000,13.7,13.7,13.47,13.52,68521,0
+NOA.US,D,20250922,000000,13.45,13.79,13.37,13.74,85066,0
+NOA.US,D,20250923,000000,13.82,14.065,13.58,13.59,133464,0
+NOA.US,D,20250924,000000,13.555,13.86,13.555,13.78,116465,0
+NOA.US,D,20250925,000000,13.68,13.8,13.6,13.76,80621,0
+NOA.US,D,20250926,000000,13.93,13.98,13.75,13.83,57918,0
+NOA.US,D,20250929,000000,13.7,14.17,13.66,14.11,58685,0
+NOA.US,D,20250930,000000,14.075,14.26,13.93,14.2,126822,0
+NOA.US,D,20251001,000000,14.17,14.705,14.12,14.61,193897,0
+NOA.US,D,20251002,000000,14.562,14.625,14.24,14.54,106939,0
+NOA.US,D,20251003,000000,14.5375,14.6,14.29,14.34,78048,0
+NOA.US,D,20251006,000000,14.48,14.86,14.3,14.73,253546,0
+NOA.US,D,20251007,000000,14.62,15.13,14.385,14.59,225479,0
+NOA.US,D,20251008,000000,14.57,14.73,14.42,14.51,114166,0
+NOA.US,D,20251009,000000,14.63,14.815,14.28,14.36,80584,0
+NOA.US,D,20251010,000000,14.17,14.32,13.44,13.45,224771,0
+NOA.US,D,20251013,000000,13.64,13.67,13.45,13.62,54537,0
+NOA.US,D,20251014,000000,13.45,14.45,13.41,14.41,120811,0
+NOA.US,D,20251015,000000,14.59,14.73,14.44,14.63,88373,0
+NOA.US,D,20251016,000000,14.65,14.72,14.35,14.43,63379,0
+NOA.US,D,20251017,000000,14.47,14.5,14.05,14.38,85198,0
+NOA.US,D,20251020,000000,14.44,14.955,14.43,14.83,87032,0
+NOA.US,D,20251021,000000,14.9,14.98,14.61,14.79,76841,0
+NOA.US,D,20251022,000000,14.88,15.07,14.78,15.03,74064,0
+NOA.US,D,20251023,000000,15.21,15.69,15.19,15.44,126504,0
+NOA.US,D,20251024,000000,15.5766,15.5766,15.24,15.24,50994,0
+NOA.US,D,20251027,000000,15.38,15.39,15.1312,15.28,77168,0
+NOA.US,D,20251028,000000,15.2799,15.4,15.18,15.2,74914,0
+NOA.US,D,20251029,000000,15.39,15.72,15.33,15.72,73393,0
+NOA.US,D,20251030,000000,15.65,15.79,15.4,15.4,56806,0
+NOA.US,D,20251031,000000,15.4,15.64,15.38,15.58,91380,0
+NOA.US,D,20251103,000000,15.46,15.59,15.12,15.44,73963,0
+NOA.US,D,20251104,000000,15.12,15.26,14.16,14.17,99260,0
+NOA.US,D,20251105,000000,14.06,14.315,14.02,14.04,109831,0
+NOA.US,D,20251106,000000,13.97,14.32,13.94,14,114340,0
+NOA.US,D,20251107,000000,13.94,13.99,13.63,13.8,72495,0
+NOA.US,D,20251110,000000,13.996,14.19,13.62,13.67,87632,0
+NOA.US,D,20251111,000000,13.741,14.23,13.741,14.17,70137,0
+NOA.US,D,20251112,000000,14.28,14.5,13.96,14.44,128953,0
+NOA.US,D,20251113,000000,15.285,15.52,13.15,13.34,147379,0
+NOA.US,D,20251114,000000,13.24,14.17,13.24,13.9,200575,0
+NOA.US,D,20251117,000000,13.71,13.98,13.36,13.47,146317,0
+NOA.US,D,20251118,000000,13.41,13.854,13.26,13.51,357777,0
+NOA.US,D,20251119,000000,13.38,13.74,13.29,13.69,221589,0
+NOA.US,D,20251120,000000,13.99,14.12,13.46,13.51,156659,0
+NOA.US,D,20251121,000000,13.4,13.7,13.14,13.57,130468,0
+NOA.US,D,20251124,000000,13.5,13.78,13.44,13.77,230731,0
+NOA.US,D,20251125,000000,13.685,14.1,13.55,14.08,125759,0
+NOA.US,D,20251126,000000,13.96,14.1825,13.96,14.14,93004,0
+NOA.US,D,20251128,000000,14.15,14.575,14.02,14.35,48661,0
+NOA.US,D,20251201,000000,14.29,14.62,14.2,14.37,123246,0
+NOA.US,D,20251202,000000,14.37,14.48,14.01,14.19,96495,0
+NOA.US,D,20251203,000000,14.235,14.5,14.17,14.42,136751,0
+NOA.US,D,20251204,000000,14.42,14.57,14.2,14.22,98471,0
+NOA.US,D,20251205,000000,14.41,14.47,14.01,14.08,102244,0
+NOA.US,D,20251208,000000,13.91,14.13,13.6,13.69,122381,0
+NOA.US,D,20251209,000000,13.79,13.815,13.56,13.61,113422,0
+NOA.US,D,20251210,000000,13.57,14.07,13.36,13.94,250081,0
+NOA.US,D,20251211,000000,13.81,13.95,13.7,13.88,167765,0
+NOA.US,D,20251212,000000,13.93,13.94,13.54,13.74,98610,0
+NOA.US,D,20251215,000000,13.755,13.88,13.61,13.83,236033,0
+NOA.US,D,20251216,000000,13.68,13.95,13.56,13.94,165912,0
+NOA.US,D,20251217,000000,13.99,14.435,13.85,13.97,203387,0
+NOA.US,D,20251218,000000,13.93,14.06,13.72,13.82,170636,0
+NOA.US,D,20251219,000000,13.78,14.055,12.46,13.09,419226,0
+NOA.US,D,20251222,000000,13.44,14.03,13.24,13.85,236610,0
+NOA.US,D,20251223,000000,14,14.11,13.61,13.63,117517,0
+NOA.US,D,20251224,000000,13.59,13.93,13.55,13.83,61544,0
+NOA.US,D,20251226,000000,13.75,13.88,13.64,13.8,64698,0
+NOA.US,D,20251229,000000,13.82,14.28,13.7,14.13,121589,0
+NOA.US,D,20251230,000000,14.16,14.37,14.12,14.29,107823,0
+NOA.US,D,20251231,000000,14.29,14.4,14.21,14.37,100574,0
+NOA.US,D,20260102,000000,14.38,14.73,14.185,14.69,151961,0
+NOA.US,D,20260105,000000,14.83,15.05,14.29,14.61,167382,0
+NOA.US,D,20260106,000000,14.6,15.4,14.6,15.28,192774,0
+NOA.US,D,20260107,000000,15.14,15.39,14.52,14.65,124715,0
+NOA.US,D,20260108,000000,14.66,15.195,14.655,15.01,86099,0
+NOA.US,D,20260109,000000,15.16,15.31,14.87,15.13,71173,0
+NOA.US,D,20260112,000000,15.0689,15.4,14.94,15.31,103040,0
+NOA.US,D,20260113,000000,15.37,15.83,15.355,15.66,69205,0
+NOA.US,D,20260114,000000,15.89,16.08,15.64,15.94,208037,0
+NOA.US,D,20260115,000000,15.76,16.12,15.62,15.92,140307,0
+NOA.US,D,20260116,000000,15.96,16.06,15.51,15.6,130681,0
+NOA.US,D,20260120,000000,15.59,15.92,15.51,15.75,154259,0
+NOA.US,D,20260121,000000,15.68,15.79,14.81,15.41,239687,0
+NOA.US,D,20260122,000000,15.555,15.74,15.23,15.23,124234,0
+NOA.US,D,20260123,000000,15.38,15.485,15.13,15.14,88382,0
+NOA.US,D,20260126,000000,15.3994,15.3994,14.9566,15.05,70608,0
+NOA.US,D,20260127,000000,15.01,15.105,14.81,14.95,84888,0
+NOA.US,D,20260128,000000,14.992,15.0075,14.76,14.89,101038,0
+NOA.US,D,20260129,000000,15.09,15.34,14.72,15.22,89142,0
+NOA.US,D,20260130,000000,15.13,15.1875,14.67,14.95,85755,0
+NOA.US,D,20260202,000000,14.82,14.99,14.56,14.8,97986,0
+NOA.US,D,20260203,000000,14.86,14.99,14.71,14.93,88149,0
+NOA.US,D,20260204,000000,14.95,15.26,14.8016,15.18,78274,0
+NOA.US,D,20260205,000000,15.03,15.71,15.02,15.33,133153,0
+NOA.US,D,20260206,000000,15.555,16.309982,15.43,16.03,129440,0
+NOA.US,D,20260209,000000,16.0137,16.495,16.0137,16.2,78316,0
+NOA.US,D,20260210,000000,16.04,16.36,15.9,16.1,68440,0
+NOA.US,D,20260211,000000,16.32,16.38,15.95,15.95,48767,0
+NOA.US,D,20260212,000000,15.91,16.085,15.6,15.85,88683,0
+NOA.US,D,20260213,000000,16,16.38,15.93,16.2,65904,0
+NOA.US,D,20260217,000000,16.2,16.31,15.8,16.12,92174,0
+NOA.US,D,20260218,000000,16.29,16.48,16.16,16.32,54290,0
diff --git a/daily/us/nyse stocks/2/nomd.us.txt b/daily/us/nyse stocks/2/nomd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4d455b0ef50e492a3ca144812c06a154bea3502f
--- /dev/null
+++ b/daily/us/nyse stocks/2/nomd.us.txt	
@@ -0,0 +1,2541 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NOMD.US,D,20160112,000000,12.5,12.93,12.3,12.3,678496,0
+NOMD.US,D,20160113,000000,12.95,13,11.55,11.93,468308,0
+NOMD.US,D,20160114,000000,11.94,11.94,11.01,11.47,878954,0
+NOMD.US,D,20160115,000000,11.47,11.47,10.51,10.75,406260,0
+NOMD.US,D,20160119,000000,10.85,11,9.27,9.62,344000,0
+NOMD.US,D,20160120,000000,9.52,9.52,8.16,9.01,1090010,0
+NOMD.US,D,20160121,000000,8.96,9.0985,8.52,9,1114712,0
+NOMD.US,D,20160122,000000,9.05,9.55,8.97,9.07,306408,0
+NOMD.US,D,20160125,000000,9.12,9.95,9.04,9.5,237389,0
+NOMD.US,D,20160126,000000,10,10,9.34,9.41,236996,0
+NOMD.US,D,20160127,000000,9.55,9.55,8.71,8.96,311102,0
+NOMD.US,D,20160128,000000,8.98,9.1,8.56,8.73,597305,0
+NOMD.US,D,20160129,000000,8.9,9.14,7.82,8.75,445642,0
+NOMD.US,D,20160201,000000,8.75,9.05,8.75,8.99,477886,0
+NOMD.US,D,20160202,000000,8.99,9.4694,8.37,8.67,269814,0
+NOMD.US,D,20160203,000000,8.92,9.01,8.06,8.63,277446,0
+NOMD.US,D,20160204,000000,8.9,8.9,8.3,8.3,1073569,0
+NOMD.US,D,20160205,000000,8.3,8.67,8.16,8.32,599026,0
+NOMD.US,D,20160208,000000,8.2,8.59,7.5,7.61,495004,0
+NOMD.US,D,20160209,000000,7.66,8.0485,6.4,6.81,994991,0
+NOMD.US,D,20160210,000000,6.92,7.33,6.75,7.04,481545,0
+NOMD.US,D,20160211,000000,6.91,7.04,6.475,6.61,755941,0
+NOMD.US,D,20160212,000000,6.99,7.25,6.65,7.19,1000526,0
+NOMD.US,D,20160216,000000,7.1,7.6293,6.96,7.06,422890,0
+NOMD.US,D,20160217,000000,7.1,7.55,6.99,7.11,3778385,0
+NOMD.US,D,20160218,000000,7.38,7.38,6.79,7.07,761003,0
+NOMD.US,D,20160219,000000,6.91,7.1,6.91,6.96,200594,0
+NOMD.US,D,20160222,000000,6.99,7.15,6.86,6.92,299130,0
+NOMD.US,D,20160223,000000,6.9,6.95,6.42,6.49,1167921,0
+NOMD.US,D,20160224,000000,6.43,7.29,6.43,7.18,868474,0
+NOMD.US,D,20160225,000000,7.42,8.07,7.18,7.99,686297,0
+NOMD.US,D,20160226,000000,8,9.07,8,8.33,682986,0
+NOMD.US,D,20160229,000000,8.24,8.24,7.75,7.82,1496541,0
+NOMD.US,D,20160301,000000,8,8.39,7.95,8.11,311840,0
+NOMD.US,D,20160302,000000,8.08,8.51,8.02,8.35,115007,0
+NOMD.US,D,20160303,000000,8.52,8.75,8.36,8.37,401000,0
+NOMD.US,D,20160304,000000,8.31,8.41,8.2,8.28,357050,0
+NOMD.US,D,20160307,000000,8.25,8.66,8.25,8.52,387467,0
+NOMD.US,D,20160308,000000,8.53,8.63,8.17,8.17,87935,0
+NOMD.US,D,20160309,000000,8.3,8.41,7.76,7.96,1137526,0
+NOMD.US,D,20160310,000000,8,8.18,7.79,8,146848,0
+NOMD.US,D,20160311,000000,8,8.28,7.96,7.99,130798,0
+NOMD.US,D,20160314,000000,7.93,8.25,7.82,8,420147,0
+NOMD.US,D,20160315,000000,7.89,7.9999,7.6,7.76,573370,0
+NOMD.US,D,20160316,000000,7.68,7.76,7.4,7.65,982756,0
+NOMD.US,D,20160317,000000,7.66,7.83,7.4,7.8,433336,0
+NOMD.US,D,20160318,000000,7.75,8.195,7.52,8.02,349564,0
+NOMD.US,D,20160321,000000,7.94,8.49,7.94,8.38,256895,0
+NOMD.US,D,20160322,000000,8.27,8.6,8.22,8.44,330787,0
+NOMD.US,D,20160323,000000,8.63,8.94,8.57,8.93,211399,0
+NOMD.US,D,20160324,000000,8.89,9.03,8.46,8.88,286787,0
+NOMD.US,D,20160328,000000,8.88,9.04,8.7,8.85,230948,0
+NOMD.US,D,20160329,000000,8.76,9.41,8.735,9.25,488803,0
+NOMD.US,D,20160330,000000,9.25,9.38,8.94,9.17,241899,0
+NOMD.US,D,20160331,000000,9.29,9.29,8.543,9.01,841315,0
+NOMD.US,D,20160401,000000,9.11,9.13,8.86,8.97,281410,0
+NOMD.US,D,20160404,000000,8.9,9.06,8.69,9,171977,0
+NOMD.US,D,20160405,000000,8.9,9.0299,8.72,8.88,78207,0
+NOMD.US,D,20160406,000000,8.81,9.23,8.81,9.1,256445,0
+NOMD.US,D,20160407,000000,9.12,9.2,8.66,8.72,335387,0
+NOMD.US,D,20160408,000000,8.77,8.87,8.2,8.69,331278,0
+NOMD.US,D,20160411,000000,8.76,8.97,8.74,8.89,86693,0
+NOMD.US,D,20160412,000000,8.84,9.055,8.62,8.66,258664,0
+NOMD.US,D,20160413,000000,8.75,8.85,8.53,8.59,249836,0
+NOMD.US,D,20160414,000000,8.59,8.66,8.4,8.5,143618,0
+NOMD.US,D,20160415,000000,8.3,8.63,8.25,8.46,1086383,0
+NOMD.US,D,20160418,000000,8.5,8.51,8.27,8.38,87293,0
+NOMD.US,D,20160419,000000,8.35,8.58,8.3,8.35,158925,0
+NOMD.US,D,20160420,000000,8.36,8.445,8.252,8.35,94858,0
+NOMD.US,D,20160421,000000,8.25,8.36,8.25,8.28,99577,0
+NOMD.US,D,20160422,000000,8.3,8.52,8.3,8.43,135649,0
+NOMD.US,D,20160425,000000,8.33,8.57,8.3,8.33,148086,0
+NOMD.US,D,20160426,000000,8.33,8.43,8.2,8.25,155983,0
+NOMD.US,D,20160427,000000,8.27,8.38,8,8.22,248814,0
+NOMD.US,D,20160428,000000,8.2,8.61,8.09,8.32,367296,0
+NOMD.US,D,20160429,000000,8.3,8.5,7.92,8.14,421764,0
+NOMD.US,D,20160502,000000,8.15,8.39,8.05,8.34,389637,0
+NOMD.US,D,20160503,000000,8.25,8.3488,8.03,8.09,227493,0
+NOMD.US,D,20160504,000000,8.1,8.2,7.91,8,129302,0
+NOMD.US,D,20160505,000000,8,8.11,7.96,8.02,246214,0
+NOMD.US,D,20160506,000000,7.92,8.24,7.85,8.17,308868,0
+NOMD.US,D,20160509,000000,8.2,8.35,8,8.26,177255,0
+NOMD.US,D,20160510,000000,8.22,8.34,8.01,8.27,244603,0
+NOMD.US,D,20160511,000000,8.22,8.9,8.22,8.6,370500,0
+NOMD.US,D,20160512,000000,8.6,8.7,8.4,8.44,417338,0
+NOMD.US,D,20160513,000000,8.39,8.49,8.03,8.18,396404,0
+NOMD.US,D,20160516,000000,8.2,8.5,8.14,8.27,185447,0
+NOMD.US,D,20160517,000000,8.34,8.4,8.18,8.24,283100,0
+NOMD.US,D,20160518,000000,8.4,8.4,8.15,8.24,700196,0
+NOMD.US,D,20160519,000000,8.17,8.68,8.17,8.66,242952,0
+NOMD.US,D,20160520,000000,8.66,9.24,8.66,8.79,561748,0
+NOMD.US,D,20160523,000000,8.75,8.85,8.66,8.76,75504,0
+NOMD.US,D,20160524,000000,8.76,8.9999,8.68,8.69,618959,0
+NOMD.US,D,20160525,000000,9.25,10.13,9.2,9.89,853613,0
+NOMD.US,D,20160526,000000,10.1,10.1,9.7381,9.77,356860,0
+NOMD.US,D,20160527,000000,9.87,9.89,9.75,9.8,131033,0
+NOMD.US,D,20160531,000000,9.77,9.8498,9.6,9.72,194998,0
+NOMD.US,D,20160601,000000,9.7,10.025,9.69,9.96,452377,0
+NOMD.US,D,20160602,000000,9.96,10.02,9.88,9.99,158871,0
+NOMD.US,D,20160603,000000,10.24,10.43,10.02,10.17,532540,0
+NOMD.US,D,20160606,000000,10.23,10.3248,9.99,9.99,199129,0
+NOMD.US,D,20160607,000000,10,10,9.58,9.82,569680,0
+NOMD.US,D,20160608,000000,9.89,10.03,9.77,9.93,378404,0
+NOMD.US,D,20160609,000000,9.84,9.95,9.78,9.9,118037,0
+NOMD.US,D,20160610,000000,9.8,9.85,9.59,9.61,139332,0
+NOMD.US,D,20160613,000000,9.62,9.919,9.29,9.45,493652,0
+NOMD.US,D,20160614,000000,9.43,9.45,8.9,9.1,459797,0
+NOMD.US,D,20160615,000000,9.03,9.1,8.87,8.9,430147,0
+NOMD.US,D,20160616,000000,8.77,9.03,8.51,8.98,888362,0
+NOMD.US,D,20160617,000000,8.84,8.97,8.59,8.73,682103,0
+NOMD.US,D,20160620,000000,8.95,9.265,8.89,9.23,586621,0
+NOMD.US,D,20160621,000000,9.13,9.53,9.13,9.35,490278,0
+NOMD.US,D,20160622,000000,9.37,9.5,9.1975,9.47,1251217,0
+NOMD.US,D,20160623,000000,9.45,9.96,9.39,9.79,1218315,0
+NOMD.US,D,20160624,000000,9.11,9.5,8.76,9.02,1977020,0
+NOMD.US,D,20160627,000000,8.9,8.9,7.9,8.07,820915,0
+NOMD.US,D,20160628,000000,8.1,8.25,7.905,8.01,878258,0
+NOMD.US,D,20160629,000000,8.2,8.31,8,8.06,812790,0
+NOMD.US,D,20160630,000000,8.1,8.17,7.85,7.98,1354128,0
+NOMD.US,D,20160701,000000,8.05,8.74,7.95,8.57,2807227,0
+NOMD.US,D,20160705,000000,8.57,8.57,8.23,8.33,200044,0
+NOMD.US,D,20160706,000000,8.28,8.335,8.09,8.3,671827,0
+NOMD.US,D,20160707,000000,8.27,8.44,8.16,8.22,343230,0
+NOMD.US,D,20160708,000000,8.24,8.596,8.2,8.5,259476,0
+NOMD.US,D,20160711,000000,8.5,8.6,8.485,8.51,200392,0
+NOMD.US,D,20160712,000000,8.52,8.8,8.52,8.57,402603,0
+NOMD.US,D,20160713,000000,8.6,8.68,8.34,8.49,219478,0
+NOMD.US,D,20160714,000000,8.5,8.66,8.47,8.51,272249,0
+NOMD.US,D,20160715,000000,8.59,8.68,8.46,8.5,328340,0
+NOMD.US,D,20160718,000000,8.49,8.8599,8.47,8.63,492224,0
+NOMD.US,D,20160719,000000,8.69,9.33,8.69,8.84,1046007,0
+NOMD.US,D,20160720,000000,8.8,9.18,8.7,9.06,1024807,0
+NOMD.US,D,20160721,000000,8.96,9.31,8.96,9.01,1331408,0
+NOMD.US,D,20160722,000000,8.99,9.09,8.83,8.86,454809,0
+NOMD.US,D,20160725,000000,8.81,9.075,8.74,8.74,293326,0
+NOMD.US,D,20160726,000000,8.67,8.81,8.6501,8.73,370875,0
+NOMD.US,D,20160727,000000,8.65,8.79,8.58,8.72,506744,0
+NOMD.US,D,20160728,000000,8.78,8.86,8.7,8.72,599866,0
+NOMD.US,D,20160729,000000,8.78,9.05,8.73,8.85,2058542,0
+NOMD.US,D,20160801,000000,8.81,8.93,8.64,8.65,1312170,0
+NOMD.US,D,20160802,000000,8.65,8.83,8.53,8.75,470512,0
+NOMD.US,D,20160803,000000,8.7,8.9075,8.65,8.75,473192,0
+NOMD.US,D,20160804,000000,8.7,8.87,8.64,8.72,571084,0
+NOMD.US,D,20160805,000000,8.77,9.165,8.68,9.1,2265742,0
+NOMD.US,D,20160808,000000,9.16,9.92,9.1,9.49,1198855,0
+NOMD.US,D,20160809,000000,9.52,9.64,9.33,9.33,280397,0
+NOMD.US,D,20160810,000000,9.38,9.71,9.32,9.64,654861,0
+NOMD.US,D,20160811,000000,9.73,10.13,9.7,9.83,542880,0
+NOMD.US,D,20160812,000000,9.85,10.23,9.81,10.05,579757,0
+NOMD.US,D,20160815,000000,10.17,10.61,10.12,10.14,797008,0
+NOMD.US,D,20160816,000000,10.19,10.19,9.59,9.6,756008,0
+NOMD.US,D,20160817,000000,9.54,9.85,9.47,9.51,1296577,0
+NOMD.US,D,20160818,000000,9.62,9.9,9.53,9.7,357812,0
+NOMD.US,D,20160819,000000,9.69,9.69,9.4,9.58,296693,0
+NOMD.US,D,20160822,000000,9.5,10,9.47,9.93,491920,0
+NOMD.US,D,20160823,000000,10.01,10.2,9.955,10.13,419358,0
+NOMD.US,D,20160824,000000,10.27,10.33,9.78,9.88,563799,0
+NOMD.US,D,20160825,000000,10,10.97,10,10.7,2816184,0
+NOMD.US,D,20160826,000000,10.9,11.44,10.8771,11.06,1516377,0
+NOMD.US,D,20160829,000000,11.06,11.22,10.69,11.07,1184994,0
+NOMD.US,D,20160830,000000,11.03,11.82,11.02,11.54,1693670,0
+NOMD.US,D,20160831,000000,11.57,12.145,11.47,11.69,1522090,0
+NOMD.US,D,20160901,000000,11.7,11.91,11.4,11.57,789424,0
+NOMD.US,D,20160902,000000,11.73,11.88,11.47,11.71,2511884,0
+NOMD.US,D,20160906,000000,11.75,12.22,11.75,11.84,1301780,0
+NOMD.US,D,20160907,000000,11.99,12.315,11.52,11.65,549874,0
+NOMD.US,D,20160908,000000,11.66,11.71,11.35,11.59,582270,0
+NOMD.US,D,20160909,000000,11.46,11.7,11.24,11.25,822193,0
+NOMD.US,D,20160912,000000,11.25,11.43,11.05,11.2,612208,0
+NOMD.US,D,20160913,000000,11.2,11.405,11.02,11.05,1310678,0
+NOMD.US,D,20160914,000000,11.05,11.28,10.85,11.05,1132737,0
+NOMD.US,D,20160915,000000,11.1,11.76,11.05,11.44,1402530,0
+NOMD.US,D,20160916,000000,11.43,11.5,11.3,11.4,1498105,0
+NOMD.US,D,20160919,000000,11.53,12.26,11.53,11.84,2035893,0
+NOMD.US,D,20160920,000000,11.97,12.03,11.61,11.69,2844441,0
+NOMD.US,D,20160921,000000,11.72,12.14,11.67,11.99,1638839,0
+NOMD.US,D,20160922,000000,12,12.19,11.65,11.83,1117763,0
+NOMD.US,D,20160923,000000,11.86,11.98,11.75,11.75,1034571,0
+NOMD.US,D,20160926,000000,11.73,11.875,11.7,11.74,628866,0
+NOMD.US,D,20160927,000000,11.76,11.88,11.59,11.62,689078,0
+NOMD.US,D,20160928,000000,11.74,11.9,11.63,11.73,784770,0
+NOMD.US,D,20160929,000000,11.7,12.39,11.7,11.96,1242970,0
+NOMD.US,D,20160930,000000,12.06,12.06,11.75,11.82,483640,0
+NOMD.US,D,20161003,000000,11.87,12.11,11.77,12.01,866637,0
+NOMD.US,D,20161004,000000,11.99,12.12,11.85,11.92,307219,0
+NOMD.US,D,20161005,000000,11.93,12.1,11.93,12.07,237739,0
+NOMD.US,D,20161006,000000,12.11,12.1292,11.93,12.03,456388,0
+NOMD.US,D,20161007,000000,11.99,12.23,11.8185,11.86,1267270,0
+NOMD.US,D,20161010,000000,11.95,11.99,11.79,11.89,320217,0
+NOMD.US,D,20161011,000000,11.91,12,11.5,11.72,927629,0
+NOMD.US,D,20161012,000000,11.67,12.2,11.67,12.05,1167590,0
+NOMD.US,D,20161013,000000,11.87,12.27,11.85,12.09,1786722,0
+NOMD.US,D,20161014,000000,12.17,12.28,12.08,12.2,606206,0
+NOMD.US,D,20161017,000000,12.17,12.38,12.17,12.22,238268,0
+NOMD.US,D,20161018,000000,12.28,12.52,12.23,12.28,830590,0
+NOMD.US,D,20161019,000000,12.36,12.43,12.19,12.35,680536,0
+NOMD.US,D,20161020,000000,12.4,12.73,12.36,12.66,1104682,0
+NOMD.US,D,20161021,000000,12.61,12.89,12.53,12.62,759152,0
+NOMD.US,D,20161024,000000,12.74,12.97,12.68,12.79,1085858,0
+NOMD.US,D,20161025,000000,12.84,12.94,11.5,12.79,1765344,0
+NOMD.US,D,20161026,000000,12.69,12.83,12.42,12.5,686045,0
+NOMD.US,D,20161027,000000,12.61,12.61,12.44,12.47,632691,0
+NOMD.US,D,20161028,000000,12.5,12.57,11.88,12.3,404328,0
+NOMD.US,D,20161031,000000,12.33,12.52,12.16,12.29,1145668,0
+NOMD.US,D,20161101,000000,12.4,12.44,11.94,11.95,340617,0
+NOMD.US,D,20161102,000000,11.97,12.02,11.64,11.69,229959,0
+NOMD.US,D,20161103,000000,11.65,11.77,11.48,11.52,385999,0
+NOMD.US,D,20161104,000000,11.48,11.59,11.12,11.27,483162,0
+NOMD.US,D,20161107,000000,11.41,11.89,11.41,11.7,861310,0
+NOMD.US,D,20161108,000000,11.65,11.96,11.55,11.75,429392,0
+NOMD.US,D,20161109,000000,11.66,11.94,11.6,11.73,155423,0
+NOMD.US,D,20161110,000000,11.69,11.69,11.28,11.4,368076,0
+NOMD.US,D,20161111,000000,11.28,11.48,11.2,11.34,467950,0
+NOMD.US,D,20161114,000000,11.33,11.43,10.765,11.05,474664,0
+NOMD.US,D,20161115,000000,10.94,11.43,10.94,11.28,266513,0
+NOMD.US,D,20161116,000000,11.17,11.33,11.1,11.27,318726,0
+NOMD.US,D,20161117,000000,11.2,11.29,11.02,11.03,599598,0
+NOMD.US,D,20161118,000000,11.02,11.3221,10.67,10.75,536073,0
+NOMD.US,D,20161121,000000,10.78,10.96,10.66,10.68,515282,0
+NOMD.US,D,20161122,000000,10.66,10.87,10.61,10.71,519727,0
+NOMD.US,D,20161123,000000,10.76,10.7762,10.46,10.46,380974,0
+NOMD.US,D,20161125,000000,10.61,10.89,10.5864,10.84,411842,0
+NOMD.US,D,20161128,000000,10.84,11.05,10.74,10.74,1162094,0
+NOMD.US,D,20161129,000000,10.3,10.84,9.99,10,4998014,0
+NOMD.US,D,20161130,000000,10.1,10.12,9,9.41,5695763,0
+NOMD.US,D,20161201,000000,9.43,9.55,9.11,9.22,2472959,0
+NOMD.US,D,20161202,000000,9.2,9.32,9,9.06,10285333,0
+NOMD.US,D,20161205,000000,9.17,9.32,9.1,9.28,2018148,0
+NOMD.US,D,20161206,000000,9.27,9.41,9.22,9.34,1771221,0
+NOMD.US,D,20161207,000000,9.38,9.48,9.23,9.34,1337594,0
+NOMD.US,D,20161208,000000,9.31,9.48,9.3,9.38,928058,0
+NOMD.US,D,20161209,000000,9.38,9.86,9.36,9.76,3483698,0
+NOMD.US,D,20161212,000000,9.75,9.84,9.53,9.66,425065,0
+NOMD.US,D,20161213,000000,9.55,9.77,9.43,9.5,746742,0
+NOMD.US,D,20161214,000000,9.51,9.55,9.25,9.32,593638,0
+NOMD.US,D,20161215,000000,9.31,9.34,9.15,9.23,991649,0
+NOMD.US,D,20161216,000000,9.2,9.48,9.18,9.43,470538,0
+NOMD.US,D,20161219,000000,9.4,9.45,9.31,9.42,374774,0
+NOMD.US,D,20161220,000000,9.42,9.56,9.38,9.52,286487,0
+NOMD.US,D,20161221,000000,9.56,9.761,9.5,9.55,347185,0
+NOMD.US,D,20161222,000000,9.51,9.54,9.29,9.4,588041,0
+NOMD.US,D,20161223,000000,9.35,9.56,9.25,9.52,419213,0
+NOMD.US,D,20161227,000000,9.53,9.6,9.46,9.59,306979,0
+NOMD.US,D,20161228,000000,9.57,9.61,9.51,9.59,314352,0
+NOMD.US,D,20161229,000000,9.54,9.64,9.49,9.62,329446,0
+NOMD.US,D,20161230,000000,9.61,9.62,9.5,9.57,934893,0
+NOMD.US,D,20170103,000000,9.69,9.94,9.66,9.9,500915,0
+NOMD.US,D,20170104,000000,9.93,10,9.855,9.96,443147,0
+NOMD.US,D,20170105,000000,10.02,10.09,9.85,9.95,230886,0
+NOMD.US,D,20170106,000000,10,10.0381,9.78,9.83,144866,0
+NOMD.US,D,20170109,000000,9.85,9.85,9.661,9.77,205047,0
+NOMD.US,D,20170110,000000,9.8,9.84,9.61,9.78,209976,0
+NOMD.US,D,20170111,000000,9.79,10.1,9.78,9.95,487639,0
+NOMD.US,D,20170112,000000,9.97,10.09,9.83,9.92,462251,0
+NOMD.US,D,20170113,000000,9.96,10.3,9.86,10.26,564025,0
+NOMD.US,D,20170117,000000,10.22,10.49,10.13,10.37,1012410,0
+NOMD.US,D,20170118,000000,10.33,10.45,10.26,10.28,362860,0
+NOMD.US,D,20170119,000000,10.28,10.3599,10.2,10.28,337043,0
+NOMD.US,D,20170120,000000,10.31,10.39,10.26,10.3,298263,0
+NOMD.US,D,20170123,000000,10.3,10.35,10.18,10.24,308593,0
+NOMD.US,D,20170124,000000,10.25,10.26,10.05,10.22,1244114,0
+NOMD.US,D,20170125,000000,10.22,10.5,10.17,10.47,1363774,0
+NOMD.US,D,20170126,000000,10.42,10.61,10.34,10.35,1192882,0
+NOMD.US,D,20170127,000000,10.35,10.52,10.32,10.33,583475,0
+NOMD.US,D,20170130,000000,10.32,10.37,10.09,10.29,602923,0
+NOMD.US,D,20170131,000000,10.32,10.32,10.15,10.27,394518,0
+NOMD.US,D,20170201,000000,10.3,10.44,10.21,10.34,717081,0
+NOMD.US,D,20170202,000000,10.35,10.35,10.17,10.28,798632,0
+NOMD.US,D,20170203,000000,10.35,10.6,10.17,10.57,448081,0
+NOMD.US,D,20170206,000000,10.58,10.72,10.52,10.62,461554,0
+NOMD.US,D,20170207,000000,10.66,10.67,10.45,10.49,331119,0
+NOMD.US,D,20170208,000000,10.45,10.52,10.34,10.39,564531,0
+NOMD.US,D,20170209,000000,10.44,10.67,10.43,10.63,415276,0
+NOMD.US,D,20170210,000000,10.69,10.75,10.52,10.69,328975,0
+NOMD.US,D,20170213,000000,10.7,10.71,10.53,10.6,477712,0
+NOMD.US,D,20170214,000000,10.54,10.68,10.405,10.61,405128,0
+NOMD.US,D,20170215,000000,10.78,10.92,10.59,10.72,806179,0
+NOMD.US,D,20170216,000000,10.75,10.77,10.5,10.66,608267,0
+NOMD.US,D,20170217,000000,10.63,10.765,10.51,10.62,803225,0
+NOMD.US,D,20170221,000000,10.69,10.88,10.64,10.78,510230,0
+NOMD.US,D,20170222,000000,10.79,10.86,10.68,10.79,360579,0
+NOMD.US,D,20170223,000000,10.82,10.885,10.7,10.86,336162,0
+NOMD.US,D,20170224,000000,10.63,10.92,10.585,10.87,739128,0
+NOMD.US,D,20170227,000000,10.87,10.95,10.73,10.78,931120,0
+NOMD.US,D,20170228,000000,10.71,10.87,10.5,10.76,1313626,0
+NOMD.US,D,20170301,000000,10.8,11.095,10.75,10.99,1151899,0
+NOMD.US,D,20170302,000000,11,11.079,10.76,10.8,398435,0
+NOMD.US,D,20170303,000000,10.8,11.22,10.7,11.12,1361408,0
+NOMD.US,D,20170306,000000,11.01,11.01,10.4,10.72,953267,0
+NOMD.US,D,20170307,000000,10.71,10.76,10.58,10.61,491111,0
+NOMD.US,D,20170308,000000,10.66,10.75,10.43,10.48,512585,0
+NOMD.US,D,20170309,000000,10.44,10.8,10.43,10.74,1094972,0
+NOMD.US,D,20170310,000000,10.82,11.65,10.76,11.46,2225869,0
+NOMD.US,D,20170313,000000,11.42,11.61,11.37,11.38,1172927,0
+NOMD.US,D,20170314,000000,11.18,11.33,11.18,11.28,371392,0
+NOMD.US,D,20170315,000000,11.33,11.46,11.28,11.39,470659,0
+NOMD.US,D,20170316,000000,11.43,11.45,11.38,11.38,406935,0
+NOMD.US,D,20170317,000000,11.44,11.54,11.29,11.44,546655,0
+NOMD.US,D,20170320,000000,11.44,11.46,11.285,11.33,346855,0
+NOMD.US,D,20170321,000000,11.36,11.36,11,11,844910,0
+NOMD.US,D,20170322,000000,10.96,10.96,10.81,10.89,371937,0
+NOMD.US,D,20170323,000000,10.87,11.05,10.85,10.91,503239,0
+NOMD.US,D,20170324,000000,11,11.34,10.942,11.14,956583,0
+NOMD.US,D,20170327,000000,11.11,11.12,10.95,11.04,1317417,0
+NOMD.US,D,20170328,000000,11,11.29,11,11.24,683012,0
+NOMD.US,D,20170329,000000,11.2,11.53,11.2,11.47,628795,0
+NOMD.US,D,20170330,000000,11.32,12,11.21,11.6,2772980,0
+NOMD.US,D,20170331,000000,11.5,11.59,11.34,11.45,2075707,0
+NOMD.US,D,20170403,000000,11.43,11.46,11.13,11.23,1317665,0
+NOMD.US,D,20170404,000000,11.16,11.16,10.765,10.93,1645104,0
+NOMD.US,D,20170405,000000,11,11.33,10.82,11.24,3208795,0
+NOMD.US,D,20170406,000000,11.28,11.44,11.19,11.23,687027,0
+NOMD.US,D,20170407,000000,11.27,11.41,11.11,11.25,3517481,0
+NOMD.US,D,20170410,000000,11.26,11.3,11.1,11.23,1606132,0
+NOMD.US,D,20170411,000000,11.2,11.205,11.05,11.16,648714,0
+NOMD.US,D,20170412,000000,11.14,11.3,11.12,11.26,2833261,0
+NOMD.US,D,20170413,000000,11.27,11.45,11.22,11.26,811095,0
+NOMD.US,D,20170417,000000,11.3,11.49,11.27,11.47,850481,0
+NOMD.US,D,20170418,000000,11.43,11.5,11.31,11.36,916619,0
+NOMD.US,D,20170419,000000,11.41,11.4985,11.3,11.36,2423900,0
+NOMD.US,D,20170420,000000,11.43,11.55,11.405,11.54,1479630,0
+NOMD.US,D,20170421,000000,11.56,11.56,11.35,11.37,415793,0
+NOMD.US,D,20170424,000000,11.41,11.55,11.37,11.38,1236265,0
+NOMD.US,D,20170425,000000,11.45,11.52,11.38,11.42,699517,0
+NOMD.US,D,20170426,000000,11.45,11.6,11.39,11.55,849928,0
+NOMD.US,D,20170427,000000,11.56,11.65,11.46,11.53,282724,0
+NOMD.US,D,20170428,000000,11.61,11.8,11.54,11.8,803036,0
+NOMD.US,D,20170501,000000,11.8,11.85,11.57,11.6,5229420,0
+NOMD.US,D,20170502,000000,11.56,11.72,11.5,11.55,395979,0
+NOMD.US,D,20170503,000000,11.5,11.57,11.37,11.57,606926,0
+NOMD.US,D,20170504,000000,11.61,11.64,11.33,11.48,538706,0
+NOMD.US,D,20170505,000000,11.53,11.71,11.51,11.65,854802,0
+NOMD.US,D,20170508,000000,11.7,11.97,11.64,11.73,757459,0
+NOMD.US,D,20170509,000000,11.75,11.83,11.712,11.78,832344,0
+NOMD.US,D,20170510,000000,11.8,11.85,11.73,11.79,1160713,0
+NOMD.US,D,20170511,000000,11.86,12.21,11.78,12.2,3039772,0
+NOMD.US,D,20170512,000000,12.26,12.6,12.205,12.45,1493925,0
+NOMD.US,D,20170515,000000,12.47,12.87,12.45,12.81,1278111,0
+NOMD.US,D,20170516,000000,12.87,13.17,12.79,12.85,1982228,0
+NOMD.US,D,20170517,000000,12.79,12.895,12.5,12.61,753563,0
+NOMD.US,D,20170518,000000,12.63,12.74,12.48,12.7,519469,0
+NOMD.US,D,20170519,000000,12.76,13.17,12.68,13.12,1068355,0
+NOMD.US,D,20170522,000000,13.19,13.23,13.05,13.2,859781,0
+NOMD.US,D,20170523,000000,13.23,13.29,13.12,13.21,572305,0
+NOMD.US,D,20170524,000000,13.19,13.35,13.1,13.17,821349,0
+NOMD.US,D,20170525,000000,13.99,14.27,13.73,13.91,2762016,0
+NOMD.US,D,20170526,000000,14.05,14.4,13.94,14.21,1182096,0
+NOMD.US,D,20170530,000000,14.2,14.26,13.97,14.22,631450,0
+NOMD.US,D,20170531,000000,14.29,14.4,14.14,14.15,760259,0
+NOMD.US,D,20170601,000000,14.1,14.55,14.1,14.33,576270,0
+NOMD.US,D,20170602,000000,14.34,14.41,14.16,14.38,586367,0
+NOMD.US,D,20170605,000000,14.33,14.41,14.23,14.33,427932,0
+NOMD.US,D,20170606,000000,14.34,14.71,14.28,14.58,3043955,0
+NOMD.US,D,20170607,000000,14.4,14.53,14.02,14.41,1921131,0
+NOMD.US,D,20170608,000000,14.4,14.72,14.33,14.39,3978748,0
+NOMD.US,D,20170609,000000,14.45,14.47,14.205,14.35,1239809,0
+NOMD.US,D,20170612,000000,14.43,14.61,14.2,14.29,2503871,0
+NOMD.US,D,20170613,000000,14.56,14.67,14.04,14.19,1234700,0
+NOMD.US,D,20170614,000000,14.19,14.24,14.05,14.14,1210531,0
+NOMD.US,D,20170615,000000,14.02,14.19,13.865,14.06,831807,0
+NOMD.US,D,20170616,000000,14.09,14.45,13.98,14.28,1166835,0
+NOMD.US,D,20170619,000000,14.44,14.54,14.27,14.38,798586,0
+NOMD.US,D,20170620,000000,14.26,14.31,13.86,14,1247494,0
+NOMD.US,D,20170621,000000,14.06,14.06,13.77,13.87,681716,0
+NOMD.US,D,20170622,000000,13.94,13.94,13.62,13.74,734023,0
+NOMD.US,D,20170623,000000,13.71,13.91,13.67,13.9,582867,0
+NOMD.US,D,20170626,000000,13.95,14.18,13.87,14.06,790294,0
+NOMD.US,D,20170627,000000,14.07,14.07,13.76,13.78,311761,0
+NOMD.US,D,20170628,000000,13.78,14.06,13.75,14.03,504628,0
+NOMD.US,D,20170629,000000,14.04,14.115,13.87,14.06,623994,0
+NOMD.US,D,20170630,000000,14.1,14.16,13.96,14.11,687717,0
+NOMD.US,D,20170703,000000,14.15,14.18,13.84,13.94,327592,0
+NOMD.US,D,20170705,000000,13.94,14.17,13.91,14.03,823369,0
+NOMD.US,D,20170706,000000,13.99,14,13.78,13.85,665560,0
+NOMD.US,D,20170707,000000,13.91,13.965,13.79,13.88,478773,0
+NOMD.US,D,20170710,000000,13.83,13.87,13.61,13.63,471663,0
+NOMD.US,D,20170711,000000,13.63,13.8,13.54,13.59,691423,0
+NOMD.US,D,20170712,000000,13.67,13.99,13.67,13.95,633763,0
+NOMD.US,D,20170713,000000,13.95,14.14,13.9,14.13,432973,0
+NOMD.US,D,20170714,000000,14.17,14.37,14.0983,14.37,381349,0
+NOMD.US,D,20170717,000000,14.3,14.43,14.12,14.24,648711,0
+NOMD.US,D,20170718,000000,14.23,14.23,14.035,14.19,265878,0
+NOMD.US,D,20170719,000000,14.32,14.62,14.315,14.53,2227822,0
+NOMD.US,D,20170720,000000,14.56,14.59,14.4425,14.54,732426,0
+NOMD.US,D,20170721,000000,14.55,14.65,14.51,14.61,625242,0
+NOMD.US,D,20170724,000000,14.6,14.72,14.557,14.65,772429,0
+NOMD.US,D,20170725,000000,14.72,14.72,14.575,14.6,674398,0
+NOMD.US,D,20170726,000000,14.71,14.72,14.58,14.63,636845,0
+NOMD.US,D,20170727,000000,14.66,14.69,14.33,14.54,528592,0
+NOMD.US,D,20170728,000000,14.56,14.59,14.24,14.28,458665,0
+NOMD.US,D,20170731,000000,14.34,14.56,14.22,14.25,548580,0
+NOMD.US,D,20170801,000000,14.25,14.36,14.07,14.09,454323,0
+NOMD.US,D,20170802,000000,14.12,14.16,13.79,13.95,973510,0
+NOMD.US,D,20170803,000000,13.87,14.12,13.82,14.02,450891,0
+NOMD.US,D,20170804,000000,14.01,14.11,13.92,13.99,493306,0
+NOMD.US,D,20170807,000000,14.03,14.15,14.0071,14.06,269135,0
+NOMD.US,D,20170808,000000,14,14.28,13.99,14.16,421967,0
+NOMD.US,D,20170809,000000,14.12,14.19,14.02,14.17,466035,0
+NOMD.US,D,20170810,000000,14.1,14.1,13.92,14,460845,0
+NOMD.US,D,20170811,000000,13.78,14.46,13.73,14.39,721494,0
+NOMD.US,D,20170814,000000,14.44,14.55,14.43,14.53,610350,0
+NOMD.US,D,20170815,000000,14.61,14.94,14.47,14.83,1363096,0
+NOMD.US,D,20170816,000000,14.94,15.03,14.83,14.91,1148335,0
+NOMD.US,D,20170817,000000,14.88,14.99,14.851,14.92,555392,0
+NOMD.US,D,20170818,000000,14.92,15.125,14.91,15.1,1127588,0
+NOMD.US,D,20170821,000000,15.16,15.24,14.91,14.94,678308,0
+NOMD.US,D,20170822,000000,14.97,15.02,14.69,14.93,429076,0
+NOMD.US,D,20170823,000000,14.91,15.11,14.88,15.02,1128845,0
+NOMD.US,D,20170824,000000,15.15,15.369,14.36,14.85,1366122,0
+NOMD.US,D,20170825,000000,14.92,15.305,14.59,15.28,1655661,0
+NOMD.US,D,20170828,000000,15.28,15.29,14.96,15.04,467224,0
+NOMD.US,D,20170829,000000,14.98,15.22,14.8,15.2,908667,0
+NOMD.US,D,20170830,000000,15.22,15.26,14.93,15.13,660652,0
+NOMD.US,D,20170831,000000,15.16,15.16,14.96,15.02,1135804,0
+NOMD.US,D,20170901,000000,15.05,15.1,14.8,14.97,521866,0
+NOMD.US,D,20170905,000000,15.07,15.28,14.84,14.92,602263,0
+NOMD.US,D,20170906,000000,14.15,14.48,14,14.25,3694628,0
+NOMD.US,D,20170907,000000,14.6,15.33,14.5,15.1,9369797,0
+NOMD.US,D,20170908,000000,15.08,15.3,15.04,15.12,2499943,0
+NOMD.US,D,20170911,000000,15.23,15.39,15.17,15.36,2085122,0
+NOMD.US,D,20170912,000000,15.4,15.49,15.26,15.28,1277567,0
+NOMD.US,D,20170913,000000,15.24,15.32,15.17,15.19,764542,0
+NOMD.US,D,20170914,000000,15.17,15.25,14.83,14.98,1169037,0
+NOMD.US,D,20170915,000000,15,15.05,14.93,14.97,769036,0
+NOMD.US,D,20170918,000000,14.92,15.08,14.84,14.98,732475,0
+NOMD.US,D,20170919,000000,15.26,15.43,15.04,15.09,1766864,0
+NOMD.US,D,20170920,000000,15.01,15.14,14.75,15.01,1186876,0
+NOMD.US,D,20170921,000000,14.94,15.28,14.911,15.01,2412290,0
+NOMD.US,D,20170922,000000,15.03,15.155,14.87,14.94,865286,0
+NOMD.US,D,20170925,000000,14.95,14.95,14.3331,14.49,2895643,0
+NOMD.US,D,20170926,000000,14.42,14.86,14.4,14.64,1580708,0
+NOMD.US,D,20170927,000000,14.69,14.78,14.55,14.69,914587,0
+NOMD.US,D,20170928,000000,14.67,14.76,14.47,14.52,536241,0
+NOMD.US,D,20170929,000000,14.55,14.78,14.46,14.57,719482,0
+NOMD.US,D,20171002,000000,14.62,15.07,14.55,15.03,1221659,0
+NOMD.US,D,20171003,000000,14.99,15.08,14.84,15.04,540738,0
+NOMD.US,D,20171004,000000,15.04,15.04,14.53,14.62,903246,0
+NOMD.US,D,20171005,000000,14.74,14.81,14.62,14.66,677040,0
+NOMD.US,D,20171006,000000,14.59,14.74,14.49,14.68,714010,0
+NOMD.US,D,20171009,000000,14.67,14.75,14.59,14.62,348166,0
+NOMD.US,D,20171010,000000,14.65,14.75,14.6,14.69,374466,0
+NOMD.US,D,20171011,000000,14.69,15.01,14.67,14.99,685292,0
+NOMD.US,D,20171012,000000,14.98,15,14.78,14.87,342077,0
+NOMD.US,D,20171013,000000,14.98,15.075,14.81,14.91,420276,0
+NOMD.US,D,20171016,000000,14.93,15.03,14.78,14.95,273271,0
+NOMD.US,D,20171017,000000,14.9,14.94,14.78,14.83,378724,0
+NOMD.US,D,20171018,000000,14.8,15.01,14.701,15,418641,0
+NOMD.US,D,20171019,000000,14.92,15.035,14.74,15,459910,0
+NOMD.US,D,20171020,000000,15.0055,15.25,15,15.06,738576,0
+NOMD.US,D,20171023,000000,15.06,15.16,15.02,15.12,371205,0
+NOMD.US,D,20171024,000000,15.15,15.32,15,15,642498,0
+NOMD.US,D,20171025,000000,15.02,15.21,14.935,15.01,589758,0
+NOMD.US,D,20171026,000000,15.07,15.18,14.99,15.01,442588,0
+NOMD.US,D,20171027,000000,15,15.13,14.95,15,534299,0
+NOMD.US,D,20171030,000000,15.09,15.1282,14.925,14.94,427774,0
+NOMD.US,D,20171031,000000,14.91,15.22,14.9,15.1,736344,0
+NOMD.US,D,20171101,000000,15.12,15.3625,15.035,15.15,702688,0
+NOMD.US,D,20171102,000000,15.14,15.25,14.98,15.09,669863,0
+NOMD.US,D,20171103,000000,15.1,15.258,15.09,15.15,423276,0
+NOMD.US,D,20171106,000000,15.1,15.2,14.73,14.92,521665,0
+NOMD.US,D,20171107,000000,15,15,14.66,14.81,613465,0
+NOMD.US,D,20171108,000000,14.89,14.89,14.6,14.77,961417,0
+NOMD.US,D,20171109,000000,14.76,14.8,14.39,14.43,1125232,0
+NOMD.US,D,20171110,000000,14.5,14.89,14.46,14.81,594896,0
+NOMD.US,D,20171113,000000,14.71,14.91,14.63,14.69,450571,0
+NOMD.US,D,20171114,000000,14.69,14.75,14.52,14.64,474859,0
+NOMD.US,D,20171115,000000,14.64,14.64,14.325,14.34,396742,0
+NOMD.US,D,20171116,000000,14.72,14.72,14.37,14.67,735319,0
+NOMD.US,D,20171117,000000,14.62,14.82,14.62,14.78,399862,0
+NOMD.US,D,20171120,000000,14.74,15.16,14.74,15.05,799480,0
+NOMD.US,D,20171121,000000,15.1,15.42,14.99,15.26,953508,0
+NOMD.US,D,20171122,000000,15.22,15.43,15.11,15.39,630860,0
+NOMD.US,D,20171124,000000,15.44,15.65,15.41,15.56,261879,0
+NOMD.US,D,20171127,000000,15.46,15.78,15.3,15.56,1407346,0
+NOMD.US,D,20171128,000000,16.51,16.9,16,16.27,3123322,0
+NOMD.US,D,20171129,000000,16.41,16.81,16.32,16.56,1969251,0
+NOMD.US,D,20171130,000000,16.57,16.62,16.28,16.43,1191029,0
+NOMD.US,D,20171201,000000,16.44,16.8,16.44,16.62,4935694,0
+NOMD.US,D,20171204,000000,16.72,16.75,16.49,16.62,6404646,0
+NOMD.US,D,20171205,000000,16.61,16.69,16.53,16.59,645438,0
+NOMD.US,D,20171206,000000,16.55,16.73,16.5,16.69,1163808,0
+NOMD.US,D,20171207,000000,16.62,16.64,16.36,16.39,1835395,0
+NOMD.US,D,20171208,000000,16.4,16.58,16.32,16.56,1747504,0
+NOMD.US,D,20171211,000000,16.49,16.73,16.44,16.7,1693825,0
+NOMD.US,D,20171212,000000,16.74,16.7499,16.49,16.53,738040,0
+NOMD.US,D,20171213,000000,16.52,16.63,16.485,16.59,1011137,0
+NOMD.US,D,20171214,000000,16.58,16.66,16.49,16.62,644505,0
+NOMD.US,D,20171215,000000,16.66,16.7,16.43,16.52,1576915,0
+NOMD.US,D,20171218,000000,16.63,16.71,16.2805,16.3,607417,0
+NOMD.US,D,20171219,000000,16.39,16.47,16.18,16.37,671744,0
+NOMD.US,D,20171220,000000,16.45,16.68,16.41,16.65,864072,0
+NOMD.US,D,20171221,000000,16.73,16.85,16.62,16.69,473217,0
+NOMD.US,D,20171222,000000,16.72,16.91,16.62,16.8,910873,0
+NOMD.US,D,20171226,000000,16.71,17.02,16.67,16.85,387242,0
+NOMD.US,D,20171227,000000,16.85,16.92,16.77,16.83,643487,0
+NOMD.US,D,20171228,000000,16.82,16.88,16.76,16.82,394841,0
+NOMD.US,D,20171229,000000,16.84,16.95,16.65,16.91,458428,0
+NOMD.US,D,20180102,000000,16.9,16.915,16.59,16.76,1086051,0
+NOMD.US,D,20180103,000000,16.83,16.83,16.15,16.26,1665842,0
+NOMD.US,D,20180104,000000,16.33,16.9,16.3,16.89,1515059,0
+NOMD.US,D,20180105,000000,16.85,16.99,16.49,16.6,1786405,0
+NOMD.US,D,20180108,000000,16.62,16.97,16.61,16.93,1470713,0
+NOMD.US,D,20180109,000000,17,17.05,16.71,16.74,496997,0
+NOMD.US,D,20180110,000000,16.75,16.81,16.5,16.6,476318,0
+NOMD.US,D,20180111,000000,16.6,16.79,16.28,16.31,779090,0
+NOMD.US,D,20180112,000000,16.38,16.38,16,16.3,1026830,0
+NOMD.US,D,20180116,000000,16.35,16.5,16.13,16.24,1131622,0
+NOMD.US,D,20180117,000000,16.6,17.12,16.37,16.88,1457784,0
+NOMD.US,D,20180118,000000,16.93,17.07,16.775,16.94,5769592,0
+NOMD.US,D,20180119,000000,17.05,17.23,16.95,17.16,1399317,0
+NOMD.US,D,20180122,000000,17.09,17.32,16.97,17.15,1192244,0
+NOMD.US,D,20180123,000000,17.1,17.2599,16.89,17.06,4018635,0
+NOMD.US,D,20180124,000000,17.05,17.08,16.64,16.88,1030088,0
+NOMD.US,D,20180125,000000,16.99,17.05,16.66,16.74,764826,0
+NOMD.US,D,20180126,000000,16.75,16.94,16.6675,16.93,1201224,0
+NOMD.US,D,20180129,000000,16.9,17.21,16.86,16.98,1114798,0
+NOMD.US,D,20180130,000000,16.88,16.99,16.79,16.87,1177319,0
+NOMD.US,D,20180131,000000,16.86,17.15,16.86,17.04,2308604,0
+NOMD.US,D,20180201,000000,17,17.2,16.76,17.1,1600507,0
+NOMD.US,D,20180202,000000,17.08,17.16,16.87,16.87,2062515,0
+NOMD.US,D,20180205,000000,16.82,16.82,16.12,16.15,1290143,0
+NOMD.US,D,20180206,000000,15.91,16.32,15.72,16.25,1351625,0
+NOMD.US,D,20180207,000000,16.26,16.36,16.05,16.09,560766,0
+NOMD.US,D,20180208,000000,16.21,16.26,15.71,15.72,874638,0
+NOMD.US,D,20180209,000000,15.87,15.89,15.265,15.7,1478203,0
+NOMD.US,D,20180212,000000,15.73,16.06,15.54,15.92,1536543,0
+NOMD.US,D,20180213,000000,15.93,16.265,15.8,16.08,1073518,0
+NOMD.US,D,20180214,000000,16.05,16.69,16,16.58,1029586,0
+NOMD.US,D,20180215,000000,16.69,16.88,16.48,16.79,1437602,0
+NOMD.US,D,20180216,000000,16.78,17.165,16.66,17.06,1061882,0
+NOMD.US,D,20180220,000000,16.86,17.14,16.86,16.86,1580574,0
+NOMD.US,D,20180221,000000,16.95,17.11,16.8093,16.86,1066118,0
+NOMD.US,D,20180222,000000,16.82,16.95,16.7,16.8,962374,0
+NOMD.US,D,20180223,000000,16.86,16.99,16.71,16.8,687024,0
+NOMD.US,D,20180226,000000,16.79,16.84,16.63,16.73,676647,0
+NOMD.US,D,20180227,000000,16.73,16.755,16.56,16.58,470645,0
+NOMD.US,D,20180228,000000,16.65,16.65,16.3,16.39,1216539,0
+NOMD.US,D,20180301,000000,16.39,16.48,16.03,16.08,937578,0
+NOMD.US,D,20180302,000000,16.05,16.335,15.96,16.25,1041580,0
+NOMD.US,D,20180305,000000,16.25,16.36,16.075,16.24,758276,0
+NOMD.US,D,20180306,000000,16.28,16.55,16.2,16.48,1031322,0
+NOMD.US,D,20180307,000000,16.43,16.55,16.29,16.55,941893,0
+NOMD.US,D,20180308,000000,16.63,16.74,16.485,16.56,484253,0
+NOMD.US,D,20180309,000000,16.58,16.76,16.525,16.74,401276,0
+NOMD.US,D,20180312,000000,16.8,16.93,16.72,16.79,1065145,0
+NOMD.US,D,20180313,000000,16.81,16.89,16.51,16.53,496062,0
+NOMD.US,D,20180314,000000,16.68,16.75,16.475,16.64,1059016,0
+NOMD.US,D,20180315,000000,16.68,16.82,16.38,16.51,853385,0
+NOMD.US,D,20180316,000000,16.46,16.64,16.445,16.53,1123339,0
+NOMD.US,D,20180319,000000,16.5,16.6,16.21,16.38,517226,0
+NOMD.US,D,20180320,000000,16.31,16.382,16.07,16.24,714177,0
+NOMD.US,D,20180321,000000,16.14,16.21,15.75,16.16,1234420,0
+NOMD.US,D,20180322,000000,16.09,16.22,15.68,15.89,1710866,0
+NOMD.US,D,20180323,000000,16,16.41,15.985,15.99,1654537,0
+NOMD.US,D,20180326,000000,16.18,16.42,16.16,16.4,977082,0
+NOMD.US,D,20180327,000000,16.39,16.51,15.87,15.97,1077120,0
+NOMD.US,D,20180328,000000,15.92,16.06,15.73,15.78,1097319,0
+NOMD.US,D,20180329,000000,15.9,16.02,15.71,15.74,1185066,0
+NOMD.US,D,20180402,000000,15.7,15.72,15.35,15.45,950398,0
+NOMD.US,D,20180403,000000,15.57,15.74,15.51,15.63,857241,0
+NOMD.US,D,20180404,000000,15.57,15.7,15.44,15.6,652123,0
+NOMD.US,D,20180405,000000,15.61,15.78,15.61,15.65,1601086,0
+NOMD.US,D,20180406,000000,15.54,15.82,15.345,15.53,733332,0
+NOMD.US,D,20180409,000000,15.65,15.91,15.65,15.76,2340383,0
+NOMD.US,D,20180410,000000,15.87,16.03,15.71,15.73,738722,0
+NOMD.US,D,20180411,000000,15.68,15.785,15.41,15.44,2949573,0
+NOMD.US,D,20180412,000000,15.52,15.81,15.45,15.63,873754,0
+NOMD.US,D,20180413,000000,15.71,16.08,15.64,16.08,955109,0
+NOMD.US,D,20180416,000000,16.07,16.3,16.0334,16.29,567661,0
+NOMD.US,D,20180417,000000,16.39,16.75,16.39,16.74,945368,0
+NOMD.US,D,20180418,000000,16.67,16.81,16.61,16.68,886746,0
+NOMD.US,D,20180419,000000,16.57,16.64,16.34,16.34,537588,0
+NOMD.US,D,20180420,000000,16.4,16.52,16.28,16.43,445455,0
+NOMD.US,D,20180423,000000,16.45,16.64,16.39,16.57,893817,0
+NOMD.US,D,20180424,000000,16.55,16.6,16.305,16.39,1107768,0
+NOMD.US,D,20180425,000000,16.41,16.64,16.26,16.52,583077,0
+NOMD.US,D,20180426,000000,16.59,16.72,16.45,16.71,654664,0
+NOMD.US,D,20180427,000000,16.76,16.87,16.72,16.81,1437296,0
+NOMD.US,D,20180430,000000,16.81,16.86,16.46,16.49,837166,0
+NOMD.US,D,20180501,000000,16.51,16.51,16.13,16.3,430071,0
+NOMD.US,D,20180502,000000,16.35,16.51,16.265,16.4,1019490,0
+NOMD.US,D,20180503,000000,16.47,16.47,16.1,16.13,981661,0
+NOMD.US,D,20180504,000000,16.06,16.66,16,16.51,573816,0
+NOMD.US,D,20180507,000000,16.56,16.94,16.49,16.82,911173,0
+NOMD.US,D,20180508,000000,16.81,16.825,16.66,16.81,2122339,0
+NOMD.US,D,20180509,000000,16.83,16.87,16.65,16.67,1096352,0
+NOMD.US,D,20180510,000000,16.58,17.8,16.58,17.28,5225209,0
+NOMD.US,D,20180511,000000,17.37,17.75,17.34,17.64,3549986,0
+NOMD.US,D,20180514,000000,17.65,17.779,17.45,17.47,804440,0
+NOMD.US,D,20180515,000000,17.45,17.6,17.37,17.48,795874,0
+NOMD.US,D,20180516,000000,17.46,17.86,17.39,17.78,2125059,0
+NOMD.US,D,20180517,000000,17.85,18.11,17.76,17.9,1582780,0
+NOMD.US,D,20180518,000000,17.86,17.93,17.55,17.86,675761,0
+NOMD.US,D,20180521,000000,18.02,18.06,17.59,17.73,1393766,0
+NOMD.US,D,20180522,000000,17.74,17.74,17.45,17.46,572358,0
+NOMD.US,D,20180523,000000,17.47,17.57,17.35,17.55,811338,0
+NOMD.US,D,20180524,000000,17.55,17.86,17.43,17.85,1472111,0
+NOMD.US,D,20180525,000000,17.8,17.97,17.67,17.83,529425,0
+NOMD.US,D,20180529,000000,17.75,17.79,17.34,17.39,1249918,0
+NOMD.US,D,20180530,000000,17.51,17.66,17.51,17.54,807689,0
+NOMD.US,D,20180531,000000,17.49,17.615,17.36,17.4,833693,0
+NOMD.US,D,20180601,000000,17.47,17.83,17.4,17.71,1130068,0
+NOMD.US,D,20180604,000000,17.78,18.4,17.72,18.31,1462750,0
+NOMD.US,D,20180605,000000,18.4,18.4,18.07,18.18,2034817,0
+NOMD.US,D,20180606,000000,18.16,18.16,17.74,18.13,721916,0
+NOMD.US,D,20180607,000000,18.04,18.35,18,18.25,1050095,0
+NOMD.US,D,20180608,000000,18.36,18.38,18.16,18.24,791141,0
+NOMD.US,D,20180611,000000,18.15,18.165,17.905,17.98,728861,0
+NOMD.US,D,20180612,000000,17.98,18.115,17.83,17.85,974723,0
+NOMD.US,D,20180613,000000,17.86,17.98,17.6,17.94,1296127,0
+NOMD.US,D,20180614,000000,17.94,18.11,17.9,18.07,599586,0
+NOMD.US,D,20180615,000000,18.04,18.18,17.98,18.16,411368,0
+NOMD.US,D,20180618,000000,18.08,18.55,17.99,18.52,1010559,0
+NOMD.US,D,20180619,000000,18.4,18.91,18.3773,18.8,2282111,0
+NOMD.US,D,20180620,000000,18.83,18.95,18.68,18.75,933969,0
+NOMD.US,D,20180621,000000,18.81,19,18.68,18.9,1024948,0
+NOMD.US,D,20180622,000000,18.95,19.31,18.85,19.31,1806247,0
+NOMD.US,D,20180625,000000,19.15,19.41,19.03,19.13,1740108,0
+NOMD.US,D,20180626,000000,19.25,19.58,19.13,19.56,1309029,0
+NOMD.US,D,20180627,000000,19.46,19.59,18.725,18.78,1302324,0
+NOMD.US,D,20180628,000000,19.1,19.81,18.92,19.53,2208997,0
+NOMD.US,D,20180629,000000,19.6,19.77,19.18,19.19,1045250,0
+NOMD.US,D,20180702,000000,19.06,19.08,18.88,19.05,797431,0
+NOMD.US,D,20180703,000000,19.04,19.195,18.93,19.12,683774,0
+NOMD.US,D,20180705,000000,19.1,19.45,18.92,19.43,977254,0
+NOMD.US,D,20180706,000000,19.4,19.45,19.13,19.15,599890,0
+NOMD.US,D,20180709,000000,19.23,19.27,19.03,19.11,674888,0
+NOMD.US,D,20180710,000000,19.09,19.13,18.805,18.86,1321041,0
+NOMD.US,D,20180711,000000,18.84,18.925,18.5,18.85,1289540,0
+NOMD.US,D,20180712,000000,18.89,18.91,18.48,18.57,1149124,0
+NOMD.US,D,20180713,000000,18.49,18.63,18.485,18.53,744751,0
+NOMD.US,D,20180716,000000,18.59,18.6,18.35,18.39,744046,0
+NOMD.US,D,20180717,000000,18.46,18.87,18.43,18.76,1753047,0
+NOMD.US,D,20180718,000000,18.81,19.19,18.74,19.1,1187370,0
+NOMD.US,D,20180719,000000,19.11,19.28,18.995,19.24,927244,0
+NOMD.US,D,20180720,000000,19.24,19.68,19.24,19.48,849961,0
+NOMD.US,D,20180723,000000,19.55,19.55,19.12,19.3,302263,0
+NOMD.US,D,20180724,000000,19.3,19.42,18.97,19.08,682127,0
+NOMD.US,D,20180725,000000,19.04,19.29,19.005,19.2,791755,0
+NOMD.US,D,20180726,000000,19.3,19.54,19.24,19.34,949784,0
+NOMD.US,D,20180727,000000,19.27,19.43,18.98,19.07,484061,0
+NOMD.US,D,20180730,000000,19.06,19.07,18.82,18.85,557080,0
+NOMD.US,D,20180731,000000,18.81,19.06,18.81,19,618056,0
+NOMD.US,D,20180801,000000,19,19,18.85,18.96,580588,0
+NOMD.US,D,20180802,000000,18.91,19.28,18.88,19.12,778545,0
+NOMD.US,D,20180803,000000,19.04,19.485,19.04,19.32,991971,0
+NOMD.US,D,20180806,000000,19.38,19.38,18.95,18.96,665476,0
+NOMD.US,D,20180807,000000,18.97,19.08,18.68,18.81,708176,0
+NOMD.US,D,20180808,000000,18.82,18.88,18.43,18.82,1829586,0
+NOMD.US,D,20180809,000000,19.81,20.065,19.37,19.84,1757852,0
+NOMD.US,D,20180810,000000,19.75,20.05,19.6346,19.78,948679,0
+NOMD.US,D,20180813,000000,19.78,19.83,19.46,19.5,994821,0
+NOMD.US,D,20180814,000000,19.5,19.88,19.28,19.54,1360286,0
+NOMD.US,D,20180815,000000,19.52,19.66,19.33,19.5,843782,0
+NOMD.US,D,20180816,000000,19.62,19.845,19.43,19.76,1398506,0
+NOMD.US,D,20180817,000000,19.85,19.95,19.62,19.88,1240604,0
+NOMD.US,D,20180820,000000,19.95,20.4,19.86,20.39,870701,0
+NOMD.US,D,20180821,000000,20.5,20.65,20.41,20.48,1541007,0
+NOMD.US,D,20180822,000000,20.56,20.67,20.26,20.41,945685,0
+NOMD.US,D,20180823,000000,20.33,20.419,20.11,20.31,1250088,0
+NOMD.US,D,20180824,000000,20.31,20.46,20.18,20.19,477670,0
+NOMD.US,D,20180827,000000,20.29,20.33,20.12,20.13,414371,0
+NOMD.US,D,20180828,000000,20.12,20.36,20.01,20.2,606630,0
+NOMD.US,D,20180829,000000,20.24,20.82,20.24,20.82,1500695,0
+NOMD.US,D,20180830,000000,20.79,20.85,20.64,20.73,773056,0
+NOMD.US,D,20180831,000000,20.67,20.88,20.64,20.85,637074,0
+NOMD.US,D,20180904,000000,20.92,20.9299,20.58,20.72,789905,0
+NOMD.US,D,20180905,000000,20.62,20.73,20.33,20.46,1180545,0
+NOMD.US,D,20180906,000000,20.42,20.51,19.93,20.15,1486187,0
+NOMD.US,D,20180907,000000,20.09,20.635,19.95,20.42,1722488,0
+NOMD.US,D,20180910,000000,20.64,20.7,20.125,20.48,1351776,0
+NOMD.US,D,20180911,000000,20.5,20.72,20.38,20.63,1348051,0
+NOMD.US,D,20180912,000000,20.75,20.78,20.425,20.7,887586,0
+NOMD.US,D,20180913,000000,20.7,21.02,20.62,21,853347,0
+NOMD.US,D,20180914,000000,20.92,21.09,20.88,21,600417,0
+NOMD.US,D,20180917,000000,21.01,21.15,20.83,20.87,827505,0
+NOMD.US,D,20180918,000000,20.75,20.91,20.64,20.73,489229,0
+NOMD.US,D,20180919,000000,20.78,20.78,20.45,20.46,337768,0
+NOMD.US,D,20180920,000000,20.51,20.77,20.37,20.66,578782,0
+NOMD.US,D,20180921,000000,20.7,20.71,20.4,20.44,1140787,0
+NOMD.US,D,20180924,000000,20.43,20.43,20.24,20.41,769506,0
+NOMD.US,D,20180925,000000,20.43,20.59,20.22,20.29,925549,0
+NOMD.US,D,20180926,000000,20.36,20.59,20.2099,20.34,682651,0
+NOMD.US,D,20180927,000000,20.17,20.26,20.0602,20.08,394111,0
+NOMD.US,D,20180928,000000,20.09,20.28,20.05,20.26,813595,0
+NOMD.US,D,20181001,000000,20.38,20.49,19.86,19.99,759963,0
+NOMD.US,D,20181002,000000,19.93,20,19.52,19.55,1351755,0
+NOMD.US,D,20181003,000000,19.66,19.67,19.12,19.48,1271844,0
+NOMD.US,D,20181004,000000,19.18,19.36,18.9,19.03,890379,0
+NOMD.US,D,20181005,000000,19.41,19.69,19.03,19.17,972452,0
+NOMD.US,D,20181008,000000,19.24,19.281,18.96,19.11,608168,0
+NOMD.US,D,20181009,000000,19.04,19.25,19.02,19.18,728914,0
+NOMD.US,D,20181010,000000,19.27,19.36,19.13,19.3,1444930,0
+NOMD.US,D,20181011,000000,19.29,19.775,19.2,19.5,1683360,0
+NOMD.US,D,20181012,000000,19.71,20.09,19.55,19.95,1866976,0
+NOMD.US,D,20181015,000000,19.91,20.205,19.85,20.17,1007176,0
+NOMD.US,D,20181016,000000,20.28,20.83,20.28,20.64,1020572,0
+NOMD.US,D,20181017,000000,20.64,20.645,20.26,20.41,1379536,0
+NOMD.US,D,20181018,000000,20.39,20.4,19.85,19.96,1178623,0
+NOMD.US,D,20181019,000000,20.07,20.25,19.92,20.2,1529820,0
+NOMD.US,D,20181022,000000,20.25,20.295,19.62,19.62,948083,0
+NOMD.US,D,20181023,000000,19.5,19.65,18.88,19.53,969523,0
+NOMD.US,D,20181024,000000,19.45,19.65,18.62,18.63,2021934,0
+NOMD.US,D,20181025,000000,18.62,19.03,18.44,18.9,873530,0
+NOMD.US,D,20181026,000000,18.78,18.78,18.32,18.53,657764,0
+NOMD.US,D,20181029,000000,18.66,18.85,18.235,18.46,1117179,0
+NOMD.US,D,20181030,000000,18.46,18.85,18.4358,18.75,1128961,0
+NOMD.US,D,20181031,000000,18.78,19.265,18.78,19.1,769063,0
+NOMD.US,D,20181101,000000,19.17,19.7,19.09,19.58,1141231,0
+NOMD.US,D,20181102,000000,19.63,19.78,19.42,19.48,1128678,0
+NOMD.US,D,20181105,000000,19.43,19.4623,18.9,18.92,768423,0
+NOMD.US,D,20181106,000000,18.87,19.18,18.55,18.97,1427770,0
+NOMD.US,D,20181107,000000,19.03,19.49,18.97,19.29,894396,0
+NOMD.US,D,20181108,000000,21.45,21.45,19.91,20.5,2131122,0
+NOMD.US,D,20181109,000000,20.52,20.53,20.12,20.51,1245927,0
+NOMD.US,D,20181112,000000,20.42,20.61,20.01,20.01,1533159,0
+NOMD.US,D,20181113,000000,20.15,20.48,19.79,20.07,1412522,0
+NOMD.US,D,20181114,000000,20.12,20.12,19.42,19.47,937829,0
+NOMD.US,D,20181115,000000,19.35,19.45,19.2001,19.34,542597,0
+NOMD.US,D,20181116,000000,19.25,19.78,19.16,19.73,536305,0
+NOMD.US,D,20181119,000000,19.71,19.88,19.56,19.8,601392,0
+NOMD.US,D,20181120,000000,19.61,19.81,19.33,19.46,658677,0
+NOMD.US,D,20181121,000000,19.5,19.95,19.485,19.78,390270,0
+NOMD.US,D,20181123,000000,19.71,20.19,19.69,19.94,199015,0
+NOMD.US,D,20181126,000000,20.01,20.16,19.795,19.86,872737,0
+NOMD.US,D,20181127,000000,19.94,19.94,19.23,19.34,1114709,0
+NOMD.US,D,20181128,000000,19.3,20.11,19.3,20.06,1305031,0
+NOMD.US,D,20181129,000000,20.16,20.38,19.745,19.78,946881,0
+NOMD.US,D,20181130,000000,19.78,20.22,19.53,20.22,627247,0
+NOMD.US,D,20181203,000000,20.34,20.67,20.12,20.17,816157,0
+NOMD.US,D,20181204,000000,20.17,20.19,19.48,19.51,1026600,0
+NOMD.US,D,20181206,000000,19.32,19.32,18.73,19.04,1431151,0
+NOMD.US,D,20181207,000000,19.07,19.26,18.83,19.08,772188,0
+NOMD.US,D,20181210,000000,19.01,19.29,18.8,18.84,644009,0
+NOMD.US,D,20181211,000000,18.96,19.03,18.42,18.54,970043,0
+NOMD.US,D,20181212,000000,18.76,18.82,18.465,18.48,1153989,0
+NOMD.US,D,20181213,000000,18.57,18.9,18.41,18.51,1024810,0
+NOMD.US,D,20181214,000000,18.4,18.42,17.57,17.6,1546017,0
+NOMD.US,D,20181217,000000,17.46,17.78,16.84,17.02,1624946,0
+NOMD.US,D,20181218,000000,17.14,17.33,17,17.19,669003,0
+NOMD.US,D,20181219,000000,17.36,17.57,16.94,16.99,707929,0
+NOMD.US,D,20181220,000000,16.85,17.15,16.4,16.56,1186593,0
+NOMD.US,D,20181221,000000,16.57,16.8307,16.17,16.17,1012792,0
+NOMD.US,D,20181224,000000,16.1,16.56,15.87,16.4,638467,0
+NOMD.US,D,20181226,000000,16.42,16.94,16.28,16.94,698714,0
+NOMD.US,D,20181227,000000,16.7,16.7,16.055,16.59,964489,0
+NOMD.US,D,20181228,000000,16.61,16.87,16.39,16.56,916909,0
+NOMD.US,D,20181231,000000,16.65,16.845,16.55,16.72,758069,0
+NOMD.US,D,20190102,000000,16.54,17.19,16.27,17.11,1135237,0
+NOMD.US,D,20190103,000000,17.09,17.22,16.85,17.12,602541,0
+NOMD.US,D,20190104,000000,17.25,17.6228,17.24,17.25,972862,0
+NOMD.US,D,20190107,000000,17.38,17.96,17.32,17.71,850126,0
+NOMD.US,D,20190108,000000,17.85,18.18,17.845,18.14,827775,0
+NOMD.US,D,20190109,000000,18.17,18.38,18.02,18.09,716020,0
+NOMD.US,D,20190110,000000,18.1,18.2,17.84,18.09,320218,0
+NOMD.US,D,20190111,000000,18.03,18.28,17.77,18.24,709191,0
+NOMD.US,D,20190114,000000,18.17,18.28,17.71,17.75,420913,0
+NOMD.US,D,20190115,000000,17.73,17.88,17.6,17.84,700878,0
+NOMD.US,D,20190116,000000,18.06,18.17,17.73,17.8,786064,0
+NOMD.US,D,20190117,000000,17.8,17.95,17.69,17.84,446121,0
+NOMD.US,D,20190118,000000,18,18.22,17.93,17.97,528444,0
+NOMD.US,D,20190122,000000,17.94,17.99,17.45,17.71,572364,0
+NOMD.US,D,20190123,000000,17.83,18.13,17.57,17.63,631766,0
+NOMD.US,D,20190124,000000,17.49,17.7,17.22,17.6,573037,0
+NOMD.US,D,20190125,000000,17.66,17.8,17.48,17.64,661088,0
+NOMD.US,D,20190128,000000,17.58,17.73,17.3,17.5,794391,0
+NOMD.US,D,20190129,000000,17.48,17.76,17.33,17.76,655836,0
+NOMD.US,D,20190130,000000,17.84,18.16,17.79,18.1,1070030,0
+NOMD.US,D,20190131,000000,18.05,18.39,17.9944,18.33,507370,0
+NOMD.US,D,20190201,000000,18.44,18.56,18.22,18.45,663617,0
+NOMD.US,D,20190204,000000,18.47,18.7,18.33,18.62,610888,0
+NOMD.US,D,20190205,000000,18.65,18.86,18.64,18.71,438909,0
+NOMD.US,D,20190206,000000,18.79,18.89,18.56,18.62,398317,0
+NOMD.US,D,20190207,000000,18.47,18.58,18.07,18.21,772683,0
+NOMD.US,D,20190208,000000,18.17,18.47,18.17,18.44,244774,0
+NOMD.US,D,20190211,000000,18.43,18.78,18.365,18.75,828793,0
+NOMD.US,D,20190212,000000,18.75,19.35,18.66,19.15,846061,0
+NOMD.US,D,20190213,000000,19.25,19.27,18.93,18.94,439054,0
+NOMD.US,D,20190214,000000,18.96,19.115,18.78,19.04,371126,0
+NOMD.US,D,20190215,000000,19.17,19.36,19.07,19.25,402188,0
+NOMD.US,D,20190219,000000,19.17,19.24,19.05,19.12,574837,0
+NOMD.US,D,20190220,000000,19.15,19.15,18.955,18.98,490378,0
+NOMD.US,D,20190221,000000,19,19.19,18.92,18.99,812076,0
+NOMD.US,D,20190222,000000,18.93,19.01,18.62,19,944701,0
+NOMD.US,D,20190225,000000,19.03,19.16,18.645,18.7,1756564,0
+NOMD.US,D,20190226,000000,18.7,18.84,18.475,18.58,1357074,0
+NOMD.US,D,20190227,000000,18.57,19.065,18.46,18.85,2306824,0
+NOMD.US,D,20190228,000000,19.65,20.46,19.6,20.1,2130809,0
+NOMD.US,D,20190301,000000,20.23,21.105,20.17,21.05,1745842,0
+NOMD.US,D,20190304,000000,21.01,21.16,20.7,20.8,952370,0
+NOMD.US,D,20190305,000000,20.73,21.17,20.62,21.05,862135,0
+NOMD.US,D,20190306,000000,21.04,21.32,20.97,21.23,756282,0
+NOMD.US,D,20190307,000000,21.25,21.59,21.13,21.41,1260628,0
+NOMD.US,D,20190308,000000,21.38,21.46,21.12,21.24,1247834,0
+NOMD.US,D,20190311,000000,21.19,21.47,21.08,21.47,804163,0
+NOMD.US,D,20190312,000000,21.54,21.73,21.47,21.5,734100,0
+NOMD.US,D,20190313,000000,21.54,21.8,21.41,21.41,1212604,0
+NOMD.US,D,20190314,000000,21.5,21.76,21.42,21.42,531069,0
+NOMD.US,D,20190315,000000,21.39,21.81,21.24,21.55,1415310,0
+NOMD.US,D,20190318,000000,21.55,21.65,21.27,21.45,1138430,0
+NOMD.US,D,20190319,000000,21.25,21.4175,20.79,20.8,2616518,0
+NOMD.US,D,20190320,000000,19.52,20.7,19.5,20.65,15891490,0
+NOMD.US,D,20190321,000000,20.6,20.95,20.42,20.95,2715250,0
+NOMD.US,D,20190322,000000,20.85,20.99,20.23,20.23,1521797,0
+NOMD.US,D,20190325,000000,20.23,20.59,20.1,20.51,994738,0
+NOMD.US,D,20190326,000000,20.6,20.79,20.55,20.74,1341487,0
+NOMD.US,D,20190327,000000,20.8,20.855,20.44,20.72,1569841,0
+NOMD.US,D,20190328,000000,20.74,20.91,20.65,20.74,1016669,0
+NOMD.US,D,20190329,000000,20.79,20.825,20.45,20.45,1032725,0
+NOMD.US,D,20190401,000000,20.42,20.5728,20.295,20.37,928425,0
+NOMD.US,D,20190402,000000,20.35,20.54,20.24,20.3,1628608,0
+NOMD.US,D,20190403,000000,20.41,20.62,20.31,20.5,1583567,0
+NOMD.US,D,20190404,000000,20.5,20.58,20.37,20.44,1135997,0
+NOMD.US,D,20190405,000000,20.44,20.73,20.42,20.65,1294815,0
+NOMD.US,D,20190408,000000,20.53,20.75,20.53,20.58,814829,0
+NOMD.US,D,20190409,000000,20.52,20.8,20.47,20.68,802722,0
+NOMD.US,D,20190410,000000,20.67,20.96,20.67,20.8,959203,0
+NOMD.US,D,20190411,000000,20.84,20.97,20.62,20.72,802513,0
+NOMD.US,D,20190412,000000,20.71,20.8,20.52,20.7,878397,0
+NOMD.US,D,20190415,000000,20.71,20.83,20.51,20.72,848341,0
+NOMD.US,D,20190416,000000,20.68,20.85,20.65,20.71,1143171,0
+NOMD.US,D,20190417,000000,20.77,20.77,20.27,20.36,1056915,0
+NOMD.US,D,20190418,000000,20.42,20.49,20.2,20.4,826619,0
+NOMD.US,D,20190422,000000,20.36,20.905,20.21,20.9,1438994,0
+NOMD.US,D,20190423,000000,20.9,21.08,20.77,20.9,938930,0
+NOMD.US,D,20190424,000000,20.95,21.355,20.94,21.18,1265788,0
+NOMD.US,D,20190425,000000,21.1,21.355,21.04,21.21,875241,0
+NOMD.US,D,20190426,000000,21.28,21.28,20.935,21.1,685297,0
+NOMD.US,D,20190429,000000,21.16,21.2699,20.91,21.1,669582,0
+NOMD.US,D,20190430,000000,21.09,21.19,20.66,20.8,1061348,0
+NOMD.US,D,20190501,000000,20.94,21,20.6,20.66,863810,0
+NOMD.US,D,20190502,000000,20.53,20.71,20.32,20.67,667603,0
+NOMD.US,D,20190503,000000,20.66,20.97,20.45,20.83,1193558,0
+NOMD.US,D,20190506,000000,20.62,20.83,20.39,20.78,1215067,0
+NOMD.US,D,20190507,000000,20.66,20.9,20.51,20.77,1207113,0
+NOMD.US,D,20190508,000000,20.78,20.9,20.54,20.68,1512071,0
+NOMD.US,D,20190509,000000,20.7,21.64,20.7,21.37,1761601,0
+NOMD.US,D,20190510,000000,21.35,21.66,21.185,21.63,1016619,0
+NOMD.US,D,20190513,000000,21.52,21.52,21.065,21.34,1354857,0
+NOMD.US,D,20190514,000000,21.39,21.91,21.34,21.86,1410559,0
+NOMD.US,D,20190515,000000,21.82,21.895,21.53,21.81,1140265,0
+NOMD.US,D,20190516,000000,21.86,22.3,21.86,22.09,820338,0
+NOMD.US,D,20190517,000000,22.35,22.67,22.03,22.04,1042722,0
+NOMD.US,D,20190520,000000,21.93,22.05,21.85,21.89,1024599,0
+NOMD.US,D,20190521,000000,22,22.05,21.73,21.87,902157,0
+NOMD.US,D,20190522,000000,21.79,22.07,21.76,21.99,1481383,0
+NOMD.US,D,20190523,000000,21.81,21.98,21.6287,21.71,872997,0
+NOMD.US,D,20190524,000000,21.78,21.9,21.52,21.54,540656,0
+NOMD.US,D,20190528,000000,21.48,21.56,21.27,21.28,614991,0
+NOMD.US,D,20190529,000000,21.2,21.24,20.9,21.01,834206,0
+NOMD.US,D,20190530,000000,21,21.16,20.82,21.03,624637,0
+NOMD.US,D,20190531,000000,20.86,21.2699,20.86,21.22,897016,0
+NOMD.US,D,20190603,000000,21.26,21.725,21.23,21.58,1037019,0
+NOMD.US,D,20190604,000000,21.71,21.81,21.31,21.4,1183214,0
+NOMD.US,D,20190605,000000,21.52,21.605,21.25,21.31,681842,0
+NOMD.US,D,20190606,000000,21.35,21.4,21.12,21.29,655426,0
+NOMD.US,D,20190607,000000,21.35,21.53,20.9,20.92,815894,0
+NOMD.US,D,20190610,000000,20.89,21.215,20.82,20.92,511912,0
+NOMD.US,D,20190611,000000,21.06,21.12,20.675,20.71,673408,0
+NOMD.US,D,20190612,000000,20.8,20.85,20.58,20.63,611270,0
+NOMD.US,D,20190613,000000,20.59,20.665,20.1,20.15,1439609,0
+NOMD.US,D,20190614,000000,20.1,20.755,20.1,20.74,2273277,0
+NOMD.US,D,20190617,000000,20.81,21.02,20.7,20.89,940134,0
+NOMD.US,D,20190618,000000,20.86,21.03,20.27,20.31,696095,0
+NOMD.US,D,20190619,000000,20.33,20.37,20,20.32,744156,0
+NOMD.US,D,20190620,000000,20.76,20.76,20.23,20.67,1168493,0
+NOMD.US,D,20190621,000000,20.55,20.595,20.3,20.48,1072285,0
+NOMD.US,D,20190624,000000,20.49,20.75,20.43,20.56,923387,0
+NOMD.US,D,20190625,000000,20.65,20.82,20.56,20.58,799462,0
+NOMD.US,D,20190626,000000,20.51,20.62,20.22,20.34,1231271,0
+NOMD.US,D,20190627,000000,20.52,20.81,20.37,20.75,1450451,0
+NOMD.US,D,20190628,000000,20.75,21.38,20.73,21.36,1451760,0
+NOMD.US,D,20190701,000000,21.37,21.78,21.29,21.68,957121,0
+NOMD.US,D,20190702,000000,21.77,21.94,21.71,21.87,592578,0
+NOMD.US,D,20190703,000000,21.84,22.09,21.72,21.96,478402,0
+NOMD.US,D,20190705,000000,21.9,22.24,21.77,22.13,449917,0
+NOMD.US,D,20190708,000000,22.16,22.28,21.98,22.1,562328,0
+NOMD.US,D,20190709,000000,22.1,22.13,21.9,22.05,653003,0
+NOMD.US,D,20190710,000000,22.15,22.26,21.98,22.15,688833,0
+NOMD.US,D,20190711,000000,22.16,22.36,21.92,22.03,985267,0
+NOMD.US,D,20190712,000000,22.01,22.58,21.97,22.51,1117781,0
+NOMD.US,D,20190715,000000,22.51,22.63,22.26,22.33,972196,0
+NOMD.US,D,20190716,000000,22.28,22.35,22.135,22.15,300783,0
+NOMD.US,D,20190717,000000,22.25,22.36,21.97,22.24,524992,0
+NOMD.US,D,20190718,000000,22.31,22.82,22.18,22.75,916803,0
+NOMD.US,D,20190719,000000,22.78,22.97,22.73,22.73,861577,0
+NOMD.US,D,20190722,000000,22.77,22.9,22.5,22.53,608446,0
+NOMD.US,D,20190723,000000,22.56,22.655,22.37,22.63,803981,0
+NOMD.US,D,20190724,000000,22.62,22.93,22.62,22.86,964608,0
+NOMD.US,D,20190725,000000,22.86,23.06,22.58,22.75,1034470,0
+NOMD.US,D,20190726,000000,22.8,22.8,22.49,22.57,1063968,0
+NOMD.US,D,20190729,000000,22.54,22.715,22.47,22.67,665442,0
+NOMD.US,D,20190730,000000,22.61,22.82,22.37,22.82,1046449,0
+NOMD.US,D,20190731,000000,22.84,22.84,22.11,22.27,895904,0
+NOMD.US,D,20190801,000000,22.26,22.63,22.13,22.18,1262235,0
+NOMD.US,D,20190802,000000,22.21,22.335,22.12,22.26,806126,0
+NOMD.US,D,20190805,000000,22.04,22.11,21.42,21.66,888905,0
+NOMD.US,D,20190806,000000,21.66,21.82,21.45,21.55,612180,0
+NOMD.US,D,20190807,000000,21.4,22.24,21.15,21.94,1538098,0
+NOMD.US,D,20190808,000000,22.63,22.69,21.47,22.05,1542398,0
+NOMD.US,D,20190809,000000,22.05,22.05,21.22,21.29,835157,0
+NOMD.US,D,20190812,000000,21.15,21.31,20.59,20.68,597486,0
+NOMD.US,D,20190813,000000,20.57,20.76,20.11,20.32,1925350,0
+NOMD.US,D,20190814,000000,20.11,20.2,19.88,20,831552,0
+NOMD.US,D,20190815,000000,20.06,20.715,20.035,20.6,1139202,0
+NOMD.US,D,20190816,000000,20.6,21.06,20.6,20.95,1106944,0
+NOMD.US,D,20190819,000000,21.06,21.06,20.68,20.72,1124397,0
+NOMD.US,D,20190820,000000,20.7,20.77,20.33,20.33,684895,0
+NOMD.US,D,20190821,000000,20.42,20.52,20.35,20.41,705488,0
+NOMD.US,D,20190822,000000,20.45,20.7,20.39,20.57,827787,0
+NOMD.US,D,20190823,000000,20.54,20.705,20.39,20.44,562476,0
+NOMD.US,D,20190826,000000,20.52,20.63,20.38,20.46,462663,0
+NOMD.US,D,20190827,000000,20.46,20.55,20.27,20.49,668149,0
+NOMD.US,D,20190828,000000,20.41,20.475,19.99,20.04,1503352,0
+NOMD.US,D,20190829,000000,20.16,20.29,20.11,20.15,1155218,0
+NOMD.US,D,20190830,000000,20.13,20.28,20,20.15,513197,0
+NOMD.US,D,20190903,000000,20.1,20.14,19.57,19.77,1117721,0
+NOMD.US,D,20190904,000000,19.99,20.34,19.9,20.33,935142,0
+NOMD.US,D,20190905,000000,20.42,20.69,20.22,20.55,942850,0
+NOMD.US,D,20190906,000000,20.66,20.93,20.48,20.72,980856,0
+NOMD.US,D,20190909,000000,20.67,20.88,20.51,20.65,515956,0
+NOMD.US,D,20190910,000000,20.65,20.65,20.36,20.43,576740,0
+NOMD.US,D,20190911,000000,20.36,21.15,20.32,20.95,1076577,0
+NOMD.US,D,20190912,000000,20.99,21,20.75,20.79,811331,0
+NOMD.US,D,20190913,000000,20.76,21.24,20.7,21.11,905543,0
+NOMD.US,D,20190916,000000,21.04,21.35,20.9,21.16,1040054,0
+NOMD.US,D,20190917,000000,21.12,21.59,21.085,21.37,866661,0
+NOMD.US,D,20190918,000000,21.4,21.465,20.47,20.8,817696,0
+NOMD.US,D,20190919,000000,20.76,20.89,20.595,20.62,710397,0
+NOMD.US,D,20190920,000000,20.58,20.9,20.58,20.76,636433,0
+NOMD.US,D,20190923,000000,20.71,21.1,20.71,21.08,861269,0
+NOMD.US,D,20190924,000000,21.08,21.17,20.68,20.76,795059,0
+NOMD.US,D,20190925,000000,20.7,20.8,20.21,20.29,697562,0
+NOMD.US,D,20190926,000000,20.41,20.66,20.31,20.53,871367,0
+NOMD.US,D,20190927,000000,20.62,20.65,19.97,20.11,1059866,0
+NOMD.US,D,20190930,000000,20.15,20.61,20.12,20.5,740484,0
+NOMD.US,D,20191001,000000,20.51,20.59,20.25,20.51,849516,0
+NOMD.US,D,20191002,000000,20.5,20.59,20.09,20.5,1190827,0
+NOMD.US,D,20191003,000000,20.45,20.71,20.17,20.58,1264909,0
+NOMD.US,D,20191004,000000,20.64,20.75,20.34,20.42,1821872,0
+NOMD.US,D,20191007,000000,20.34,20.34,19.935,20.07,1010796,0
+NOMD.US,D,20191008,000000,19.97,20.145,19.48,19.8,1851113,0
+NOMD.US,D,20191009,000000,19.84,20.145,19.84,20.05,1314168,0
+NOMD.US,D,20191010,000000,19.99,20.1,19.62,19.63,1374767,0
+NOMD.US,D,20191011,000000,19.7,20.39,19.52,20.28,1274520,0
+NOMD.US,D,20191014,000000,20.29,20.41,19.63,19.67,592228,0
+NOMD.US,D,20191015,000000,19.62,19.76,19.265,19.29,1255677,0
+NOMD.US,D,20191016,000000,19.29,19.75,18.95,19.2,1025550,0
+NOMD.US,D,20191017,000000,19.28,19.605,19.2,19.55,1259971,0
+NOMD.US,D,20191018,000000,19.58,19.84,19.5,19.6,828588,0
+NOMD.US,D,20191021,000000,19.64,19.7,19.3,19.36,858185,0
+NOMD.US,D,20191022,000000,19.36,19.36,18.72,18.74,1845001,0
+NOMD.US,D,20191023,000000,18.78,19.015,18.59,18.89,908682,0
+NOMD.US,D,20191024,000000,18.95,19.2,18.79,19.19,1139507,0
+NOMD.US,D,20191025,000000,19.13,19.225,18.89,19.11,887637,0
+NOMD.US,D,20191028,000000,19.17,19.4401,19.13,19.2,827777,0
+NOMD.US,D,20191029,000000,19.15,19.4,19.1,19.33,991460,0
+NOMD.US,D,20191030,000000,19.4,19.49,19.12,19.17,790811,0
+NOMD.US,D,20191031,000000,19.19,19.525,19.12,19.51,983946,0
+NOMD.US,D,20191101,000000,19.68,20.58,19.57,19.96,1883534,0
+NOMD.US,D,20191104,000000,19.95,20.12,19.9,20.03,769534,0
+NOMD.US,D,20191105,000000,20.03,20.145,19.48,19.54,878146,0
+NOMD.US,D,20191106,000000,19.47,19.62,19.235,19.47,2039102,0
+NOMD.US,D,20191107,000000,19.4,20.68,19.05,19.8,1539059,0
+NOMD.US,D,20191108,000000,19.78,20.41,19.76,20.33,1531290,0
+NOMD.US,D,20191111,000000,20.31,20.39,20.09,20.2,1175939,0
+NOMD.US,D,20191112,000000,20.22,20.31,19.88,19.92,833532,0
+NOMD.US,D,20191113,000000,19.9,20.33,19.835,20.27,1055663,0
+NOMD.US,D,20191114,000000,20.3,20.6,20.165,20.46,728426,0
+NOMD.US,D,20191115,000000,20.52,20.54,20.215,20.53,669593,0
+NOMD.US,D,20191118,000000,20.49,20.655,20.46,20.61,724177,0
+NOMD.US,D,20191119,000000,20.56,20.63,20.23,20.56,961753,0
+NOMD.US,D,20191120,000000,20.5,20.92,20.37,20.72,732321,0
+NOMD.US,D,20191121,000000,20.73,20.85,20.4,20.6,1467437,0
+NOMD.US,D,20191122,000000,20.65,20.81,20.56,20.78,1061076,0
+NOMD.US,D,20191125,000000,20.74,20.9,20.62,20.67,722096,0
+NOMD.US,D,20191126,000000,20.67,20.94,20.57,20.81,1096240,0
+NOMD.US,D,20191127,000000,20.85,21.06,20.83,20.96,264737,0
+NOMD.US,D,20191129,000000,20.93,21.12,20.875,21,605022,0
+NOMD.US,D,20191202,000000,21,21,20.62,20.65,531213,0
+NOMD.US,D,20191203,000000,20.53,20.93,20.27,20.79,936505,0
+NOMD.US,D,20191204,000000,20.79,20.93,20.49,20.81,556812,0
+NOMD.US,D,20191205,000000,20.87,20.87,20.66,20.7,776829,0
+NOMD.US,D,20191206,000000,20.74,20.81,20.62,20.71,421884,0
+NOMD.US,D,20191209,000000,20.74,20.81,20.62,20.68,411114,0
+NOMD.US,D,20191210,000000,20.72,20.7764,20.59,20.65,318745,0
+NOMD.US,D,20191211,000000,20.67,20.72,20.52,20.53,412168,0
+NOMD.US,D,20191212,000000,20.55,20.67,20.01,20.12,1112365,0
+NOMD.US,D,20191213,000000,20.18,20.7,20.12,20.63,1169347,0
+NOMD.US,D,20191216,000000,20.79,21.3,20.68,21.12,908429,0
+NOMD.US,D,20191217,000000,21.18,21.28,20.92,21.23,527680,0
+NOMD.US,D,20191218,000000,21.23,21.52,21.2,21.49,938161,0
+NOMD.US,D,20191219,000000,21.57,21.84,21.52,21.68,1156994,0
+NOMD.US,D,20191220,000000,21.7,21.85,21.625,21.69,727788,0
+NOMD.US,D,20191223,000000,21.73,21.8,21.41,21.59,597626,0
+NOMD.US,D,20191224,000000,21.6,21.675,21.46,21.65,120956,0
+NOMD.US,D,20191226,000000,21.65,21.81,21.56,21.75,514905,0
+NOMD.US,D,20191227,000000,21.76,21.98,21.71,21.97,460556,0
+NOMD.US,D,20191230,000000,21.95,22.15,21.9,22.08,522237,0
+NOMD.US,D,20191231,000000,22.03,22.465,21.91,22.37,935195,0
+NOMD.US,D,20200102,000000,22.44,22.59,22.08,22.21,1291069,0
+NOMD.US,D,20200103,000000,22.05,22.37,21.91,22.25,616198,0
+NOMD.US,D,20200106,000000,22.17,22.17,21.83,21.99,542731,0
+NOMD.US,D,20200107,000000,21.94,22.06,21.71,21.81,396107,0
+NOMD.US,D,20200108,000000,21.9,22.02,21.66,21.89,730103,0
+NOMD.US,D,20200109,000000,21.87,22,21.73,21.75,755883,0
+NOMD.US,D,20200110,000000,21.83,21.87,21.37,21.4,2215906,0
+NOMD.US,D,20200113,000000,21.53,21.61,21.25,21.27,868090,0
+NOMD.US,D,20200114,000000,21.23,21.24,20.79,20.96,787286,0
+NOMD.US,D,20200115,000000,20.8,21.26,20.47,20.83,1518607,0
+NOMD.US,D,20200116,000000,20.92,21.11,20.77,20.78,1330875,0
+NOMD.US,D,20200117,000000,20.81,20.94,20.7,20.77,1816873,0
+NOMD.US,D,20200121,000000,20.7,20.7,20.3,20.56,920537,0
+NOMD.US,D,20200122,000000,20.57,20.72,20.35,20.58,1028724,0
+NOMD.US,D,20200123,000000,20.9,21.19,20.6,21.13,570384,0
+NOMD.US,D,20200124,000000,21.13,21.3,20.64,20.67,680561,0
+NOMD.US,D,20200127,000000,20.48,20.58,20.33,20.34,631255,0
+NOMD.US,D,20200128,000000,20.34,20.64,20.24,20.6,783413,0
+NOMD.US,D,20200129,000000,20.7,20.7,20.51,20.56,915351,0
+NOMD.US,D,20200130,000000,20.46,20.7,20.24,20.39,522318,0
+NOMD.US,D,20200131,000000,20.39,20.51,20.18,20.18,614640,0
+NOMD.US,D,20200203,000000,20.22,20.31,19.84,20.18,1079165,0
+NOMD.US,D,20200204,000000,20.32,20.74,20.32,20.54,810309,0
+NOMD.US,D,20200205,000000,20.64,20.69,20.15,20.2,484904,0
+NOMD.US,D,20200206,000000,20.19,20.2582,19.945,19.99,640048,0
+NOMD.US,D,20200207,000000,20,20,19.785,19.86,669738,0
+NOMD.US,D,20200210,000000,19.83,19.91,19.62,19.77,534029,0
+NOMD.US,D,20200211,000000,19.81,20.21,19.77,20.04,980638,0
+NOMD.US,D,20200212,000000,20.1,20.26,19.88,20.15,1215773,0
+NOMD.US,D,20200213,000000,20.09,20.26,19.925,20.15,670906,0
+NOMD.US,D,20200214,000000,20.2,20.325,20.02,20.08,809833,0
+NOMD.US,D,20200218,000000,20.03,20.245,19.9401,20.12,912913,0
+NOMD.US,D,20200219,000000,19.5,20.16,19.17,19.96,1378860,0
+NOMD.US,D,20200220,000000,19.98,20.15,19.75,20.03,2563165,0
+NOMD.US,D,20200221,000000,19.96,20.035,19.46,19.46,918587,0
+NOMD.US,D,20200224,000000,19.12,19.63,18.95,19.53,1510809,0
+NOMD.US,D,20200225,000000,19.58,19.74,18.52,18.55,1650115,0
+NOMD.US,D,20200226,000000,18.38,18.9,18.31,18.76,1806869,0
+NOMD.US,D,20200227,000000,18.59,18.88,17.95,18.37,2125133,0
+NOMD.US,D,20200228,000000,17.91,18.48,17.44,18.46,2015330,0
+NOMD.US,D,20200302,000000,18.41,19.43,18.27,19.41,1720825,0
+NOMD.US,D,20200303,000000,19.41,19.98,19.16,19.66,1696560,0
+NOMD.US,D,20200304,000000,19.95,20.24,19.455,20.23,1077480,0
+NOMD.US,D,20200305,000000,19.89,20.08,19.69,19.98,1058478,0
+NOMD.US,D,20200306,000000,19.54,19.75,19.11,19.53,946416,0
+NOMD.US,D,20200309,000000,18.63,19.05,18.21,18.51,1210127,0
+NOMD.US,D,20200310,000000,18.94,19.02,18.08,18.66,747525,0
+NOMD.US,D,20200311,000000,18.25,18.43,17.51,17.89,1535298,0
+NOMD.US,D,20200312,000000,16.84,17.3,15.52,15.58,2146393,0
+NOMD.US,D,20200313,000000,16.23,17.64,14.62,17.64,2775073,0
+NOMD.US,D,20200316,000000,15.98,18.66,15.98,17.2,2166896,0
+NOMD.US,D,20200317,000000,17.37,18.69,16.34,16.65,2928626,0
+NOMD.US,D,20200318,000000,15.87,16.77,15.11,15.42,2183634,0
+NOMD.US,D,20200319,000000,15.51,16.1,14.08,15.84,3215852,0
+NOMD.US,D,20200320,000000,15.75,17.36,15.75,16.65,2366786,0
+NOMD.US,D,20200323,000000,16.73,17.03,16.24,16.38,3635863,0
+NOMD.US,D,20200324,000000,16.89,17.82,16.08,16.62,2270911,0
+NOMD.US,D,20200325,000000,16.6,16.99,16.13,16.49,2486324,0
+NOMD.US,D,20200326,000000,16.47,17.355,16.415,16.9,2726710,0
+NOMD.US,D,20200327,000000,16.5,18.04,16.26,17.6,2091883,0
+NOMD.US,D,20200330,000000,17.78,18.08,17.33,17.69,1299404,0
+NOMD.US,D,20200331,000000,17.8,18.81,17.75,18.56,1565305,0
+NOMD.US,D,20200401,000000,18.45,18.62,17.85,18.38,1598307,0
+NOMD.US,D,20200402,000000,18.25,19.09,18.22,19.08,1096402,0
+NOMD.US,D,20200403,000000,18.95,19.23,18.52,18.94,967071,0
+NOMD.US,D,20200406,000000,19.07,19.41,18.66,18.83,787251,0
+NOMD.US,D,20200407,000000,18.83,19.29,18.52,18.78,1683131,0
+NOMD.US,D,20200408,000000,18.94,19.28,18.6,19,904293,0
+NOMD.US,D,20200409,000000,19,19.27,18.86,18.98,1091956,0
+NOMD.US,D,20200413,000000,18.91,19.3327,18.74,19.13,835477,0
+NOMD.US,D,20200414,000000,19.11,19.46,18.95,19.18,933925,0
+NOMD.US,D,20200415,000000,19,19.33,18.6345,19.17,1236438,0
+NOMD.US,D,20200416,000000,19.22,19.76,19.085,19.61,976599,0
+NOMD.US,D,20200417,000000,19.74,20.39,19.55,20.33,2404031,0
+NOMD.US,D,20200420,000000,20.32,20.9,20.15,20.58,1930516,0
+NOMD.US,D,20200421,000000,20.42,20.76,20.19,20.72,1495453,0
+NOMD.US,D,20200422,000000,20.89,21.21,20.755,20.82,2065251,0
+NOMD.US,D,20200423,000000,20.74,21.07,20.45,20.75,1975989,0
+NOMD.US,D,20200424,000000,20.95,21.05,20.58,20.92,1031981,0
+NOMD.US,D,20200427,000000,21.15,21.2,20.65,20.79,1872264,0
+NOMD.US,D,20200428,000000,20.8,21.06,20.53,20.7,1537276,0
+NOMD.US,D,20200429,000000,20.61,21.17,20.61,20.9,1173425,0
+NOMD.US,D,20200430,000000,20.95,20.95,20.445,20.61,3192523,0
+NOMD.US,D,20200501,000000,20.47,21.28,20.47,21.17,940984,0
+NOMD.US,D,20200504,000000,21.18,21.18,20.47,20.66,1204861,0
+NOMD.US,D,20200505,000000,20.68,21.17,20.22,20.25,1285477,0
+NOMD.US,D,20200506,000000,20.37,21.43,20.22,20.72,1951167,0
+NOMD.US,D,20200507,000000,20.9,21.045,19.75,20.65,3375061,0
+NOMD.US,D,20200508,000000,20.84,21.82,20.69,21.65,1736714,0
+NOMD.US,D,20200511,000000,21.7,22.22,21.61,22.19,1654473,0
+NOMD.US,D,20200512,000000,22.27,22.938,21.9,22.31,1769215,0
+NOMD.US,D,20200513,000000,22.37,22.82,21.98,22.35,1319204,0
+NOMD.US,D,20200514,000000,22.28,22.48,21.87,22,1951337,0
+NOMD.US,D,20200515,000000,21.98,22.34,21.87,22,1358355,0
+NOMD.US,D,20200518,000000,22.12,22.2318,21.735,21.83,1665883,0
+NOMD.US,D,20200519,000000,21.81,21.96,21.44,21.44,781001,0
+NOMD.US,D,20200520,000000,21.74,21.88,21.27,21.61,1993260,0
+NOMD.US,D,20200521,000000,21.61,21.72,21.11,21.41,913642,0
+NOMD.US,D,20200522,000000,21.31,21.38,21.14,21.28,716566,0
+NOMD.US,D,20200526,000000,21.45,21.597,20.9,20.9,1454330,0
+NOMD.US,D,20200527,000000,20.87,21.3,20.21,21.29,1594478,0
+NOMD.US,D,20200528,000000,21.3,21.48,20.87,21.12,1261520,0
+NOMD.US,D,20200529,000000,21,21.26,20.91,21.18,1199065,0
+NOMD.US,D,20200601,000000,21.18,21.79,21.12,21.61,1039987,0
+NOMD.US,D,20200602,000000,21.55,21.66,21.15,21.26,1067157,0
+NOMD.US,D,20200603,000000,21.35,21.57,20.985,21.3,1598993,0
+NOMD.US,D,20200604,000000,21.22,21.82,21.03,21.08,1344714,0
+NOMD.US,D,20200605,000000,21.16,21.43,20.56,20.62,1949379,0
+NOMD.US,D,20200608,000000,20.6,21.51,20.58,21.37,888417,0
+NOMD.US,D,20200609,000000,21.36,21.4,20.83,21.04,830059,0
+NOMD.US,D,20200610,000000,21.36,21.54,20.76,21.29,1889690,0
+NOMD.US,D,20200611,000000,21.08,21.53,20.87,20.89,1202128,0
+NOMD.US,D,20200612,000000,21.11,21.3,20.765,21.08,1115313,0
+NOMD.US,D,20200615,000000,20.96,21.53,20.73,21.52,773614,0
+NOMD.US,D,20200616,000000,21.78,21.86,21.4301,21.62,630479,0
+NOMD.US,D,20200617,000000,21.73,22.1,21.53,21.78,722094,0
+NOMD.US,D,20200618,000000,21.75,21.93,21.45,21.63,512191,0
+NOMD.US,D,20200619,000000,22.01,22.12,21.76,21.93,1018822,0
+NOMD.US,D,20200622,000000,22.02,22.11,21.6,21.67,508424,0
+NOMD.US,D,20200623,000000,21.76,21.91,21.6,21.61,872942,0
+NOMD.US,D,20200624,000000,21.47,21.66,20.91,21.39,1102735,0
+NOMD.US,D,20200625,000000,21.4,21.54,21.17,21.37,792431,0
+NOMD.US,D,20200626,000000,21.39,21.4389,20.875,20.96,733919,0
+NOMD.US,D,20200629,000000,20.95,21.18,20.72,21.07,1493236,0
+NOMD.US,D,20200630,000000,21.17,21.46,21.08,21.45,808535,0
+NOMD.US,D,20200701,000000,21.41,21.69,21.22,21.3,553132,0
+NOMD.US,D,20200702,000000,21.32,21.42,21.13,21.26,555948,0
+NOMD.US,D,20200706,000000,21.48,21.51,21.06,21.3,862129,0
+NOMD.US,D,20200707,000000,21.23,21.435,21.07,21.2,861248,0
+NOMD.US,D,20200708,000000,21.28,21.28,20.87,21.01,963465,0
+NOMD.US,D,20200709,000000,21.03,21.145,20.79,20.83,578987,0
+NOMD.US,D,20200710,000000,20.81,21.235,20.66,21.13,524852,0
+NOMD.US,D,20200713,000000,21.33,21.48,21.01,21.04,605212,0
+NOMD.US,D,20200714,000000,21,21.44,21,21.4,659789,0
+NOMD.US,D,20200715,000000,21.56,21.61,21.24,21.49,832584,0
+NOMD.US,D,20200716,000000,21.56,21.68,21.37,21.47,546212,0
+NOMD.US,D,20200717,000000,21.56,21.72,21.42,21.56,559285,0
+NOMD.US,D,20200720,000000,21.52,21.57,21.17,21.29,635872,0
+NOMD.US,D,20200721,000000,21.43,21.64,21.265,21.33,559336,0
+NOMD.US,D,20200722,000000,21.3,21.505,21.11,21.43,1473668,0
+NOMD.US,D,20200723,000000,21.52,21.93,21.45,21.73,695395,0
+NOMD.US,D,20200724,000000,21.73,21.82,21.52,21.75,668179,0
+NOMD.US,D,20200727,000000,21.66,22.16,21.6,22.11,526180,0
+NOMD.US,D,20200728,000000,22,22.5,21.96,22.37,770530,0
+NOMD.US,D,20200729,000000,22.46,22.77,22.15,22.63,983871,0
+NOMD.US,D,20200730,000000,22.43,22.885,22.29,22.78,1213423,0
+NOMD.US,D,20200731,000000,22.77,23.12,22.76,23.06,949013,0
+NOMD.US,D,20200803,000000,23.32,23.6,23.225,23.45,1136571,0
+NOMD.US,D,20200804,000000,23.78,23.86,23.4,23.48,1039876,0
+NOMD.US,D,20200805,000000,23.41,23.63,22.92,23.34,1550481,0
+NOMD.US,D,20200806,000000,24.94,25,24,24.56,2173204,0
+NOMD.US,D,20200807,000000,24.54,24.74,24.295,24.5,1732096,0
+NOMD.US,D,20200810,000000,24.55,24.59,24.14,24.15,1298801,0
+NOMD.US,D,20200811,000000,24.39,24.57,24.12,24.31,1599005,0
+NOMD.US,D,20200812,000000,24.65,24.72,24.34,24.46,715926,0
+NOMD.US,D,20200813,000000,24.45,24.645,24.33,24.45,926883,0
+NOMD.US,D,20200814,000000,24.39,24.5825,24.25,24.3,697055,0
+NOMD.US,D,20200817,000000,24.25,24.56,24.1,24.49,887166,0
+NOMD.US,D,20200818,000000,24.5,24.99,24.46,24.91,1179997,0
+NOMD.US,D,20200819,000000,24.78,24.96,24.48,24.73,970894,0
+NOMD.US,D,20200820,000000,24.67,25.13,24.67,24.81,902725,0
+NOMD.US,D,20200821,000000,24.72,25.02,24.61,24.87,743773,0
+NOMD.US,D,20200824,000000,24.97,25,24.6,25,1147835,0
+NOMD.US,D,20200825,000000,25.08,25.14,24.842,24.96,614600,0
+NOMD.US,D,20200826,000000,25.01,25.24,24.85,24.86,689551,0
+NOMD.US,D,20200827,000000,24.91,25.04,24.61,24.85,1009021,0
+NOMD.US,D,20200828,000000,24.79,24.92,24.44,24.53,1232879,0
+NOMD.US,D,20200831,000000,24.47,24.82,24.26,24.66,1598426,0
+NOMD.US,D,20200901,000000,24.67,24.93,24.425,24.86,1909489,0
+NOMD.US,D,20200902,000000,24.84,25.08,24.62,24.83,2236779,0
+NOMD.US,D,20200903,000000,24.6,24.72,24.3,24.6,3397240,0
+NOMD.US,D,20200904,000000,24.65,24.97,24.57,24.9,2273671,0
+NOMD.US,D,20200908,000000,24.84,24.925,24.53,24.82,4275521,0
+NOMD.US,D,20200909,000000,24.9,25.25,24.7,24.9,4107917,0
+NOMD.US,D,20200910,000000,25.1,26.4,25.07,26.36,3105735,0
+NOMD.US,D,20200911,000000,26.24,26.39,25.62,25.62,1675275,0
+NOMD.US,D,20200914,000000,25.71,25.87,25.3,25.3,1923059,0
+NOMD.US,D,20200915,000000,25.45,25.84,25.2,25.45,1135799,0
+NOMD.US,D,20200916,000000,25.64,26.02,25.56,25.83,1424651,0
+NOMD.US,D,20200917,000000,25.64,26.13,25.3,26.12,1136219,0
+NOMD.US,D,20200918,000000,26.12,26.24,25.4,25.62,783544,0
+NOMD.US,D,20200921,000000,25.44,25.69,24.96,25.49,1566538,0
+NOMD.US,D,20200922,000000,25.46,25.68,25.255,25.29,830186,0
+NOMD.US,D,20200923,000000,25.31,25.39,24.7,24.71,917289,0
+NOMD.US,D,20200924,000000,24.65,25.145,24.47,24.85,1288043,0
+NOMD.US,D,20200925,000000,24.8,25.24,24.6,25.01,1339902,0
+NOMD.US,D,20200928,000000,25.12,25.24,24.83,25.1,1155460,0
+NOMD.US,D,20200929,000000,25.4,25.63,25.2,25.3,1239409,0
+NOMD.US,D,20200930,000000,25.25,25.53,25.09,25.48,1021859,0
+NOMD.US,D,20201001,000000,25.61,25.72,25.25,25.63,916178,0
+NOMD.US,D,20201002,000000,25.53,25.91,25.505,25.83,1092646,0
+NOMD.US,D,20201005,000000,25.86,26.12,25.68,26.05,1461936,0
+NOMD.US,D,20201006,000000,26.1,26.31,25.69,25.74,1267074,0
+NOMD.US,D,20201007,000000,25.74,25.81,25.42,25.72,1381131,0
+NOMD.US,D,20201008,000000,25.78,25.97,25.5,25.51,1159449,0
+NOMD.US,D,20201009,000000,25.68,25.89,25.43,25.58,768885,0
+NOMD.US,D,20201012,000000,25.61,26.41,25.58,26.12,1022487,0
+NOMD.US,D,20201013,000000,26.2,26.3,25.985,26.13,379164,0
+NOMD.US,D,20201014,000000,26.12,26.21,25.63,25.68,575015,0
+NOMD.US,D,20201015,000000,25.54,25.85,25.36,25.74,1035937,0
+NOMD.US,D,20201016,000000,25.76,25.98,25.61,25.63,457857,0
+NOMD.US,D,20201019,000000,25.63,25.75,25.33,25.37,568251,0
+NOMD.US,D,20201020,000000,25.42,25.57,25.3,25.31,921664,0
+NOMD.US,D,20201021,000000,25.28,25.48,25.15,25.19,1296374,0
+NOMD.US,D,20201022,000000,25.15,25.27,24.89,24.89,1392482,0
+NOMD.US,D,20201023,000000,24.9,25.3,24.87,25.2,1135478,0
+NOMD.US,D,20201026,000000,25.33,25.39,25.11,25.18,768839,0
+NOMD.US,D,20201027,000000,25.2,25.55,25.11,25.3,1313128,0
+NOMD.US,D,20201028,000000,25.15,25.25,24.5,24.54,1025595,0
+NOMD.US,D,20201029,000000,24.55,24.91,24.4062,24.77,1245287,0
+NOMD.US,D,20201030,000000,24.64,24.72,24.02,24.25,1795523,0
+NOMD.US,D,20201102,000000,24.28,25.01,24.28,24.9,922288,0
+NOMD.US,D,20201103,000000,25.07,25.63,25.055,25.43,1012307,0
+NOMD.US,D,20201104,000000,25.47,25.98,25.36,25.64,1036830,0
+NOMD.US,D,20201105,000000,25.25,25.7,23.93,24.74,2740715,0
+NOMD.US,D,20201106,000000,24.94,25.25,24.34,24.49,1400310,0
+NOMD.US,D,20201109,000000,24.79,24.89,22.55,22.61,3190645,0
+NOMD.US,D,20201110,000000,22.49,23.52,22.44,23.07,1822467,0
+NOMD.US,D,20201111,000000,23.26,23.79,23.21,23.68,2538306,0
+NOMD.US,D,20201112,000000,23.7,23.9,23.35,23.53,921332,0
+NOMD.US,D,20201113,000000,23.6,23.77,23.365,23.41,1018591,0
+NOMD.US,D,20201116,000000,23.2,23.51,23.13,23.28,1194343,0
+NOMD.US,D,20201117,000000,23.28,23.72,23.18,23.5,1488850,0
+NOMD.US,D,20201118,000000,23.58,23.72,23.33,23.34,982460,0
+NOMD.US,D,20201119,000000,23.35,23.47,23.22,23.25,627187,0
+NOMD.US,D,20201120,000000,23.22,23.5,23.05,23.35,962549,0
+NOMD.US,D,20201123,000000,23.41,23.62,23.31,23.46,853715,0
+NOMD.US,D,20201124,000000,23.5,23.655,23.08,23.48,1510407,0
+NOMD.US,D,20201125,000000,23.58,23.7,23.32,23.4,692498,0
+NOMD.US,D,20201127,000000,23.42,23.75,23.39,23.58,413482,0
+NOMD.US,D,20201130,000000,23.62,24.18,23.59,24.15,1619375,0
+NOMD.US,D,20201201,000000,24.14,24.43,24.02,24.28,901446,0
+NOMD.US,D,20201202,000000,24.23,24.34,23.79,23.84,868592,0
+NOMD.US,D,20201203,000000,24.03,24.725,24.03,24.46,1198015,0
+NOMD.US,D,20201204,000000,24.5,24.68,24.16,24.31,713983,0
+NOMD.US,D,20201207,000000,24.32,24.49,24.1,24.32,480193,0
+NOMD.US,D,20201208,000000,24.9,25.49,24.44,25.39,1752701,0
+NOMD.US,D,20201209,000000,25.33,25.57,25.09,25.2,1329882,0
+NOMD.US,D,20201210,000000,25.1,25.35,25.025,25.05,930291,0
+NOMD.US,D,20201211,000000,25.13,25.3,25.02,25.02,1529318,0
+NOMD.US,D,20201214,000000,25.03,25.245,24.68,24.75,1569421,0
+NOMD.US,D,20201215,000000,24.85,25.14,24.61,24.66,1464355,0
+NOMD.US,D,20201216,000000,24.66,24.985,24.66,24.79,1391573,0
+NOMD.US,D,20201217,000000,25.01,25.27,24.94,25.08,795067,0
+NOMD.US,D,20201218,000000,25.08,25.4,25.08,25.21,909709,0
+NOMD.US,D,20201221,000000,24.89,25.07,24.63,25.07,1573909,0
+NOMD.US,D,20201222,000000,24.97,25.42,24.97,25.19,902459,0
+NOMD.US,D,20201223,000000,25.27,25.48,25.21,25.22,790692,0
+NOMD.US,D,20201224,000000,25.13,25.33,25.08,25.17,434896,0
+NOMD.US,D,20201228,000000,25.28,25.55,25.15,25.52,1370952,0
+NOMD.US,D,20201229,000000,25.59,25.78,25.195,25.23,730289,0
+NOMD.US,D,20201230,000000,25.17,25.31,25.05,25.07,949881,0
+NOMD.US,D,20201231,000000,25.11,25.51,25,25.42,986478,0
+NOMD.US,D,20210104,000000,25.51,25.52,25.1301,25.4,560099,0
+NOMD.US,D,20210105,000000,25.38,25.85,25.29,25.58,691875,0
+NOMD.US,D,20210106,000000,25.51,25.95,24.9,25.02,940591,0
+NOMD.US,D,20210107,000000,25.03,25.42,24.98,25.07,753136,0
+NOMD.US,D,20210108,000000,25.13,25.49,24.8,25.48,1186762,0
+NOMD.US,D,20210111,000000,25.42,25.7,25.11,25.45,1064586,0
+NOMD.US,D,20210112,000000,25.45,25.65,25,25.25,976851,0
+NOMD.US,D,20210113,000000,25.22,25.49,25.02,25.04,1008362,0
+NOMD.US,D,20210114,000000,25.12,25.74,25.03,25.61,740481,0
+NOMD.US,D,20210115,000000,25.65,25.86,25.29,25.4,783852,0
+NOMD.US,D,20210119,000000,25.55,25.79,25.28,25.63,724219,0
+NOMD.US,D,20210120,000000,25.6,25.88,25.44,25.76,607431,0
+NOMD.US,D,20210121,000000,25.88,25.91,25.46,25.65,514070,0
+NOMD.US,D,20210122,000000,25.62,25.98,25.51,25.9,436131,0
+NOMD.US,D,20210125,000000,25.94,26.74,25.69,26.61,712814,0
+NOMD.US,D,20210126,000000,26.64,26.99,26.33,26.51,1120968,0
+NOMD.US,D,20210127,000000,26.35,26.71,25.64,25.67,1278764,0
+NOMD.US,D,20210128,000000,25.52,25.82,25.34,25.46,1375238,0
+NOMD.US,D,20210129,000000,25.25,25.5,24.99,25.1,1053392,0
+NOMD.US,D,20210201,000000,25.25,25.58,24.76,25.41,945727,0
+NOMD.US,D,20210202,000000,25.59,26.05,25.28,25.8,628258,0
+NOMD.US,D,20210203,000000,25.85,25.95,25.37,25.64,662159,0
+NOMD.US,D,20210204,000000,25.74,25.91,25.4807,25.77,492308,0
+NOMD.US,D,20210205,000000,25.85,26.28,25.82,26.09,518788,0
+NOMD.US,D,20210208,000000,26.26,26.4,26.09,26.24,434462,0
+NOMD.US,D,20210209,000000,26.33,26.3744,26.12,26.35,367470,0
+NOMD.US,D,20210210,000000,26.43,26.67,26.04,26.21,432227,0
+NOMD.US,D,20210211,000000,26.21,26.35,26.03,26.17,571093,0
+NOMD.US,D,20210212,000000,26.13,26.59,25.9,26.54,616316,0
+NOMD.US,D,20210216,000000,26.62,26.71,26.12,26.32,768207,0
+NOMD.US,D,20210217,000000,26.59,26.67,25.9,26.1,1298877,0
+NOMD.US,D,20210218,000000,26.22,26.41,26.04,26.07,750049,0
+NOMD.US,D,20210219,000000,26.15,26.37,25.71,26.37,2561323,0
+NOMD.US,D,20210222,000000,26.14,26.37,25.26,25.38,853469,0
+NOMD.US,D,20210223,000000,25.31,26.02,24.9,25.89,902488,0
+NOMD.US,D,20210224,000000,25.81,25.96,25.07,25.07,701902,0
+NOMD.US,D,20210225,000000,24.79,25.5,24.07,24.43,1485021,0
+NOMD.US,D,20210226,000000,24,24.31,23.18,23.62,1501690,0
+NOMD.US,D,20210301,000000,23.89,24.53,23.63,24.17,2477615,0
+NOMD.US,D,20210302,000000,24.26,24.43,23.92,23.95,1500331,0
+NOMD.US,D,20210303,000000,24,24.24,23.57,24.12,1220821,0
+NOMD.US,D,20210304,000000,24.2,24.89,24.15,24.7,992552,0
+NOMD.US,D,20210305,000000,24.74,25.03,24.55,24.95,917594,0
+NOMD.US,D,20210308,000000,24.92,25.17,24.53,25.13,988647,0
+NOMD.US,D,20210309,000000,25.36,25.89,25.26,25.36,952421,0
+NOMD.US,D,20210310,000000,25.4,25.97,25.12,25.89,835396,0
+NOMD.US,D,20210311,000000,25.93,26.35,25.88,26.02,555847,0
+NOMD.US,D,20210312,000000,26.13,26.17,25.6,25.75,463275,0
+NOMD.US,D,20210315,000000,25.69,25.98,25.47,25.98,713551,0
+NOMD.US,D,20210316,000000,26.1,26.688,25.91,26.65,811155,0
+NOMD.US,D,20210317,000000,26.59,26.98,26.56,26.95,853384,0
+NOMD.US,D,20210318,000000,26.98,27.18,26.69,27.08,1230051,0
+NOMD.US,D,20210319,000000,27.13,27.58,27.005,27.06,770237,0
+NOMD.US,D,20210322,000000,27.1,27.32,26.86,27.27,841460,0
+NOMD.US,D,20210323,000000,27.37,27.48,26.88,26.99,366055,0
+NOMD.US,D,20210324,000000,26.86,27.06,26.49,27.01,1109680,0
+NOMD.US,D,20210325,000000,27.14,27.24,26.71,26.84,497104,0
+NOMD.US,D,20210326,000000,26.94,27.53,26.84,27.47,474785,0
+NOMD.US,D,20210329,000000,28.03,28.34,27.7,27.9,711656,0
+NOMD.US,D,20210330,000000,28,28.33,27.865,27.9,718746,0
+NOMD.US,D,20210331,000000,27.85,28.09,27.42,27.46,1113489,0
+NOMD.US,D,20210401,000000,27.49,28.02,27.33,27.92,697794,0
+NOMD.US,D,20210405,000000,27.99,28.04,27.66,27.85,404154,0
+NOMD.US,D,20210406,000000,27.69,28.11,27.69,28.03,748271,0
+NOMD.US,D,20210407,000000,28.07,28.07,27.77,27.81,401680,0
+NOMD.US,D,20210408,000000,27.96,28.45,27.72,28.42,506375,0
+NOMD.US,D,20210409,000000,28.35,28.75,28.32,28.53,1007130,0
+NOMD.US,D,20210412,000000,28.58,29.21,28.485,29.13,738978,0
+NOMD.US,D,20210413,000000,29.04,29.37,28.71,28.79,609710,0
+NOMD.US,D,20210414,000000,28.96,29.03,28.61,28.75,467688,0
+NOMD.US,D,20210415,000000,28.9,29.18,28.82,29.03,895245,0
+NOMD.US,D,20210416,000000,29.15,29.29,28.78,29.11,289965,0
+NOMD.US,D,20210419,000000,29.02,29.41,28.8,29.38,511824,0
+NOMD.US,D,20210420,000000,29.3,29.56,29.19,29.43,449536,0
+NOMD.US,D,20210421,000000,29.56,29.56,29.23,29.37,663990,0
+NOMD.US,D,20210422,000000,29.4,29.45,29.0601,29.26,565441,0
+NOMD.US,D,20210423,000000,29.26,29.26,28.86,29.04,370784,0
+NOMD.US,D,20210426,000000,28.98,29.17,28.8891,29.06,434453,0
+NOMD.US,D,20210427,000000,29,29.26,28.95,29.21,712538,0
+NOMD.US,D,20210428,000000,29.29,29.54,29.15,29.31,657566,0
+NOMD.US,D,20210429,000000,29.33,29.66,29.24,29.26,631234,0
+NOMD.US,D,20210430,000000,29.23,29.34,29.07,29.16,445044,0
+NOMD.US,D,20210503,000000,29,29.5167,28.95,29.17,1080913,0
+NOMD.US,D,20210504,000000,29.06,29.33,28.84,29.05,932009,0
+NOMD.US,D,20210505,000000,29.34,29.34,28.84,29.17,294176,0
+NOMD.US,D,20210506,000000,29.31,29.63,28.91,29.01,623954,0
+NOMD.US,D,20210507,000000,28.98,29.27,28.615,28.74,513671,0
+NOMD.US,D,20210510,000000,28.8,28.97,28.59,28.7,612611,0
+NOMD.US,D,20210511,000000,28.7,28.86,28.28,28.36,662961,0
+NOMD.US,D,20210512,000000,28.3,28.71,28.27,28.48,808299,0
+NOMD.US,D,20210513,000000,28.42,28.84,28.42,28.73,490341,0
+NOMD.US,D,20210514,000000,28.86,29.24,28.8,28.85,711619,0
+NOMD.US,D,20210517,000000,28.89,29.1,28.75,28.95,378535,0
+NOMD.US,D,20210518,000000,28.93,29.26,28.75,29,887610,0
+NOMD.US,D,20210519,000000,29.01,29.18,28.7,28.85,648765,0
+NOMD.US,D,20210520,000000,28.94,29.9876,28.94,29.78,2140254,0
+NOMD.US,D,20210521,000000,30.02,30.58,29.97,30.44,1197427,0
+NOMD.US,D,20210524,000000,30.32,30.74,30.29,30.5,574451,0
+NOMD.US,D,20210525,000000,30.52,30.94,30.33,30.94,1102713,0
+NOMD.US,D,20210526,000000,31.17,31.17,30.21,30.21,732894,0
+NOMD.US,D,20210527,000000,30.13,30.585,30.13,30.41,749359,0
+NOMD.US,D,20210528,000000,30.45,30.81,30.36,30.67,979795,0
+NOMD.US,D,20210601,000000,30.71,31.1,30.71,31.07,723377,0
+NOMD.US,D,20210602,000000,31.11,31.24,31,31.14,1204244,0
+NOMD.US,D,20210603,000000,31.1,31.4,31,31.39,610430,0
+NOMD.US,D,20210604,000000,31.41,31.85,31.39,31.64,695590,0
+NOMD.US,D,20210607,000000,31.67,31.7137,31.02,31.32,585238,0
+NOMD.US,D,20210608,000000,31.38,31.65,31.1593,31.35,931399,0
+NOMD.US,D,20210609,000000,31.3,31.42,30.872,31.07,640742,0
+NOMD.US,D,20210610,000000,30.98,31.29,30.86,31.23,631113,0
+NOMD.US,D,20210611,000000,31.25,31.32,30.99,31.16,369603,0
+NOMD.US,D,20210614,000000,31,31.0806,30.715,30.85,609767,0
+NOMD.US,D,20210615,000000,30.95,30.95,30.32,30.44,480167,0
+NOMD.US,D,20210616,000000,30.41,30.58,30.09,30.1,332030,0
+NOMD.US,D,20210617,000000,30.05,30.3,29.77,30.14,488084,0
+NOMD.US,D,20210618,000000,30.04,30.1,28.98,29.2,1091221,0
+NOMD.US,D,20210621,000000,29.22,29.55,29.08,29.19,559580,0
+NOMD.US,D,20210622,000000,29.13,29.21,28.72,28.95,1445769,0
+NOMD.US,D,20210623,000000,28.89,28.99,27.89,28.08,942375,0
+NOMD.US,D,20210624,000000,28.07,28.3,28.01,28.09,755648,0
+NOMD.US,D,20210625,000000,27.97,28.47,27.88,28.41,941417,0
+NOMD.US,D,20210628,000000,28.49,28.915,28.49,28.58,660753,0
+NOMD.US,D,20210629,000000,28.66,28.85,28.22,28.39,625724,0
+NOMD.US,D,20210630,000000,28.36,28.47,28.07,28.27,577305,0
+NOMD.US,D,20210701,000000,28.26,28.56,28.13,28.29,402810,0
+NOMD.US,D,20210702,000000,28.28,28.46,28.05,28.16,805714,0
+NOMD.US,D,20210706,000000,28.12,28.6,28.11,28.57,891410,0
+NOMD.US,D,20210707,000000,28.67,28.7714,27.94,28.06,501520,0
+NOMD.US,D,20210708,000000,27.74,28.47,27.63,28.26,573056,0
+NOMD.US,D,20210709,000000,28.38,28.63,28.275,28.51,387237,0
+NOMD.US,D,20210712,000000,28.41,28.515,28.21,28.41,651775,0
+NOMD.US,D,20210713,000000,28.27,28.43,27.89,28,845828,0
+NOMD.US,D,20210714,000000,27.96,28.15,27.52,27.58,734497,0
+NOMD.US,D,20210715,000000,27.52,27.67,27.11,27.39,645968,0
+NOMD.US,D,20210716,000000,27.38,27.57,27.28,27.41,511630,0
+NOMD.US,D,20210719,000000,27.18,27.38,26.78,27,641225,0
+NOMD.US,D,20210720,000000,27.02,27.34,26.75,26.83,795671,0
+NOMD.US,D,20210721,000000,26.98,27.05,26.69,26.7,934698,0
+NOMD.US,D,20210722,000000,26.82,26.85,26.2,26.34,832655,0
+NOMD.US,D,20210723,000000,26.32,26.83,26.16,26.69,412810,0
+NOMD.US,D,20210726,000000,26.56,27.21,26.53,26.91,989016,0
+NOMD.US,D,20210727,000000,26.865,26.98,26.465,26.53,536410,0
+NOMD.US,D,20210728,000000,26.33,26.56,26.29,26.43,1009530,0
+NOMD.US,D,20210729,000000,26.64,26.68,26.18,26.31,829245,0
+NOMD.US,D,20210730,000000,26.41,26.59,25.99,26.12,509051,0
+NOMD.US,D,20210802,000000,26.12,26.41,26.01,26.26,990482,0
+NOMD.US,D,20210803,000000,26.4,26.4,25.881,26.01,725211,0
+NOMD.US,D,20210804,000000,26.03,26.19,25.61,25.94,997946,0
+NOMD.US,D,20210805,000000,26.26,27.81,26.26,27.31,1558209,0
+NOMD.US,D,20210806,000000,27.24,27.5653,26.71,27.18,928256,0
+NOMD.US,D,20210809,000000,27.31,27.46,26.85,27.36,697033,0
+NOMD.US,D,20210810,000000,27.29,27.56,26.99,27.22,2132913,0
+NOMD.US,D,20210811,000000,27.16,27.5,27.07,27.22,648092,0
+NOMD.US,D,20210812,000000,27.34,27.39,27.03,27.03,447257,0
+NOMD.US,D,20210813,000000,27.1,27.76,27.07,27.64,754373,0
+NOMD.US,D,20210816,000000,27.7,27.735,27.215,27.46,582681,0
+NOMD.US,D,20210817,000000,27.36,27.6562,27.36,27.39,497761,0
+NOMD.US,D,20210818,000000,27.37,27.5,26.96,26.96,370017,0
+NOMD.US,D,20210819,000000,26.83,27.05,26.78,26.89,436573,0
+NOMD.US,D,20210820,000000,26.81,27.19,26.75,27.18,368324,0
+NOMD.US,D,20210823,000000,27.25,27.39,26.98,27,357781,0
+NOMD.US,D,20210824,000000,26.8,27.085,26.6,26.69,528591,0
+NOMD.US,D,20210825,000000,26.73,26.77,26.33,26.6,705064,0
+NOMD.US,D,20210826,000000,26.5,26.72,26.095,26.17,579084,0
+NOMD.US,D,20210827,000000,26.16,26.51,26.05,26.37,358296,0
+NOMD.US,D,20210830,000000,26.37,26.7,26.285,26.37,452321,0
+NOMD.US,D,20210831,000000,26.43,26.61,26.34,26.39,475517,0
+NOMD.US,D,20210901,000000,26.46,26.95,26.46,26.85,368962,0
+NOMD.US,D,20210902,000000,26.97,27.205,26.95,27.15,571085,0
+NOMD.US,D,20210903,000000,27.21,27.45,26.955,26.96,558129,0
+NOMD.US,D,20210907,000000,26.88,27.06,26.68,26.83,550491,0
+NOMD.US,D,20210908,000000,26.79,27.11,26.79,26.9,376279,0
+NOMD.US,D,20210909,000000,26.85,26.98,26.232,26.32,555009,0
+NOMD.US,D,20210910,000000,26.37,26.4,25.886,26.3,645952,0
+NOMD.US,D,20210913,000000,26.48,27.33,26.46,26.6,746709,0
+NOMD.US,D,20210914,000000,26.6,26.66,25.96,26.42,591770,0
+NOMD.US,D,20210915,000000,26.48,26.88,26.4,26.82,517393,0
+NOMD.US,D,20210916,000000,26.9,27.05,26.6,26.85,656239,0
+NOMD.US,D,20210917,000000,26.86,27.71,26.82,27.62,1261090,0
+NOMD.US,D,20210920,000000,27.32,27.55,27.0864,27.38,803475,0
+NOMD.US,D,20210921,000000,27.53,28.23,27.515,28.2,1179018,0
+NOMD.US,D,20210922,000000,28.33,28.61,27.73,27.78,1090293,0
+NOMD.US,D,20210923,000000,27.92,28.19,27.61,28.07,463503,0
+NOMD.US,D,20210924,000000,28.03,28.3,28.03,28.06,422238,0
+NOMD.US,D,20210927,000000,28.18,28.42,27.885,27.89,649314,0
+NOMD.US,D,20210928,000000,27.87,27.93,27.52,27.59,445431,0
+NOMD.US,D,20210929,000000,27.64,27.985,27.61,27.81,479120,0
+NOMD.US,D,20210930,000000,27.87,28.28,27.12,27.56,964345,0
+NOMD.US,D,20211001,000000,27.75,28.36,27.75,28.31,602926,0
+NOMD.US,D,20211004,000000,28.38,28.86,28.31,28.79,531360,0
+NOMD.US,D,20211005,000000,28.8,28.92,28.575,28.71,432357,0
+NOMD.US,D,20211006,000000,28.73,28.82,28.18,28.75,1036245,0
+NOMD.US,D,20211007,000000,28.71,28.86,27.81,27.85,903953,0
+NOMD.US,D,20211008,000000,27.86,27.99,27.5,27.61,712838,0
+NOMD.US,D,20211011,000000,27.71,28.09,27.6369,27.95,278955,0
+NOMD.US,D,20211012,000000,27.98,28.06,27.6,27.69,253367,0
+NOMD.US,D,20211013,000000,27.78,28.01,27.59,27.94,313002,0
+NOMD.US,D,20211014,000000,28.1,28.2,27.45,27.53,517283,0
+NOMD.US,D,20211015,000000,27.5,27.7,27.19,27.35,458143,0
+NOMD.US,D,20211018,000000,27.37,27.39,27.03,27.06,364281,0
+NOMD.US,D,20211019,000000,27.02,27.36,27,27.04,545383,0
+NOMD.US,D,20211020,000000,27.04,27.51,26.94,27.29,895560,0
+NOMD.US,D,20211021,000000,27.35,28.28,27.25,27.8,994138,0
+NOMD.US,D,20211022,000000,27.78,28.2701,27.57,28.23,321725,0
+NOMD.US,D,20211025,000000,28.08,28.08,27.15,27.15,625874,0
+NOMD.US,D,20211026,000000,27.18,27.48,27.01,27.06,464015,0
+NOMD.US,D,20211027,000000,27.24,27.3,26.88,27,404094,0
+NOMD.US,D,20211028,000000,27.16,27.33,27.04,27.18,289331,0
+NOMD.US,D,20211029,000000,27.1,27.59,27.1,27.23,436258,0
+NOMD.US,D,20211101,000000,27.28,27.43,27.19,27.33,274619,0
+NOMD.US,D,20211102,000000,27.32,27.43,27.08,27.18,395614,0
+NOMD.US,D,20211103,000000,27.29,27.94,27.13,27.86,661442,0
+NOMD.US,D,20211104,000000,27.9,28,27.18,27.48,500525,0
+NOMD.US,D,20211105,000000,26.65,26.805,25.44,25.49,1885045,0
+NOMD.US,D,20211108,000000,25.3,25.73,24.54,24.84,1310780,0
+NOMD.US,D,20211109,000000,25,25.64,24.9,25.57,812816,0
+NOMD.US,D,20211110,000000,25.44,25.8,25.26,25.79,766138,0
+NOMD.US,D,20211111,000000,25.845,25.86,25.31,25.62,612184,0
+NOMD.US,D,20211112,000000,25.65,25.73,24.98,25.04,1562660,0
+NOMD.US,D,20211115,000000,25.11,25.34,24.89,25.14,620562,0
+NOMD.US,D,20211116,000000,25.2,25.275,24.89,24.9,593730,0
+NOMD.US,D,20211117,000000,24.84,24.92,24.39,24.73,819865,0
+NOMD.US,D,20211118,000000,24.61,24.625,23.61,24,1642170,0
+NOMD.US,D,20211119,000000,24.05,24.28,23.83,23.99,1126853,0
+NOMD.US,D,20211122,000000,23.88,24.5,23.85,24.32,1083535,0
+NOMD.US,D,20211123,000000,24.25,24.44,23.9,24,891240,0
+NOMD.US,D,20211124,000000,23.62,24.39,23.54,24.22,815971,0
+NOMD.US,D,20211126,000000,24.21,24.52,24.04,24.29,578190,0
+NOMD.US,D,20211129,000000,24.39,24.425,23.87,23.99,1034432,0
+NOMD.US,D,20211130,000000,23.76,24.22,23.51,23.89,1430244,0
+NOMD.US,D,20211201,000000,24,24.445,23.82,23.86,1074183,0
+NOMD.US,D,20211202,000000,23.87,24.33,23.87,24,770239,0
+NOMD.US,D,20211203,000000,24,24.18,23.83,24,707615,0
+NOMD.US,D,20211206,000000,24.12,24.59,24.04,24.23,795787,0
+NOMD.US,D,20211207,000000,24.26,24.875,24.26,24.68,556874,0
+NOMD.US,D,20211208,000000,24.61,24.9,24.55,24.8,667214,0
+NOMD.US,D,20211209,000000,24.82,24.92,24.15,24.2,476430,0
+NOMD.US,D,20211210,000000,24.3,24.5,24.115,24.21,295523,0
+NOMD.US,D,20211213,000000,24.11,24.32,23.97,24.03,581553,0
+NOMD.US,D,20211214,000000,24.14,24.41,23.83,23.83,686847,0
+NOMD.US,D,20211215,000000,23.92,24.68,23.62,24.51,776388,0
+NOMD.US,D,20211216,000000,24.62,25.29,24.51,25.17,784921,0
+NOMD.US,D,20211217,000000,25.23,25.5,24.76,24.77,2049867,0
+NOMD.US,D,20211220,000000,24.62,24.985,24.46,24.48,447135,0
+NOMD.US,D,20211221,000000,24.42,24.49,24.01,24.24,764568,0
+NOMD.US,D,20211222,000000,24.28,24.97,24.28,24.84,761220,0
+NOMD.US,D,20211223,000000,24.8,25.195,24.72,25.13,429998,0
+NOMD.US,D,20211227,000000,25.09,25.09,24.74,24.83,354498,0
+NOMD.US,D,20211228,000000,24.75,25.26,24.75,25.1,675416,0
+NOMD.US,D,20211229,000000,25.19,25.39,24.88,25.09,427386,0
+NOMD.US,D,20211230,000000,25.1,25.49,25.04,25.34,503825,0
+NOMD.US,D,20211231,000000,25.25,25.441,25.09,25.39,232904,0
+NOMD.US,D,20220103,000000,25.45,26.02,25.2905,25.94,612651,0
+NOMD.US,D,20220104,000000,26.03,26.46,25.96,26.23,914967,0
+NOMD.US,D,20220105,000000,26.23,26.61,25.81,25.88,677971,0
+NOMD.US,D,20220106,000000,26.04,26.528,25.99,26.15,574780,0
+NOMD.US,D,20220107,000000,26.26,26.89,26.15,26.42,615496,0
+NOMD.US,D,20220110,000000,26.38,26.84,26.075,26.55,1024435,0
+NOMD.US,D,20220111,000000,26.55,26.83,26.485,26.76,566786,0
+NOMD.US,D,20220112,000000,26.67,26.76,26.08,26.1,546518,0
+NOMD.US,D,20220113,000000,26.08,26.15,25.84,26.12,565558,0
+NOMD.US,D,20220114,000000,26.17,26.54,25.91,26.54,430661,0
+NOMD.US,D,20220118,000000,26.47,26.74,26.21,26.24,665232,0
+NOMD.US,D,20220119,000000,26.24,26.42,26.03,26.28,443583,0
+NOMD.US,D,20220120,000000,26.19,26.51,25.95,26.08,485095,0
+NOMD.US,D,20220121,000000,26.1,26.13,25.44,26.05,1414568,0
+NOMD.US,D,20220124,000000,25.88,25.9525,25.37,25.81,763402,0
+NOMD.US,D,20220125,000000,25.81,25.93,25.11,25.27,850794,0
+NOMD.US,D,20220126,000000,25.59,25.68,24.88,25.09,1061618,0
+NOMD.US,D,20220127,000000,25.44,25.66,24.68,25.13,938334,0
+NOMD.US,D,20220128,000000,24.95,25.61,24.68,25.61,1212330,0
+NOMD.US,D,20220131,000000,25.51,25.8,25.325,25.8,774940,0
+NOMD.US,D,20220201,000000,25.83,26.181,25.66,26.14,542764,0
+NOMD.US,D,20220202,000000,26.1,26.4,25.9,26.3,807345,0
+NOMD.US,D,20220203,000000,26.12,26.3,25.92,25.97,1312788,0
+NOMD.US,D,20220204,000000,25.82,26.225,25.53,26,950878,0
+NOMD.US,D,20220207,000000,26.04,26.58,25.85,26.31,736038,0
+NOMD.US,D,20220208,000000,26.24,26.67,26.16,26.64,817271,0
+NOMD.US,D,20220209,000000,26.65,26.77,26.425,26.68,717011,0
+NOMD.US,D,20220210,000000,26.51,26.79,25.8,25.9,720644,0
+NOMD.US,D,20220211,000000,26.04,26.2,25.87,26.02,355383,0
+NOMD.US,D,20220214,000000,26.04,26.19,25.77,26.16,550884,0
+NOMD.US,D,20220215,000000,26.2,26.66,25.88,26.02,1066271,0
+NOMD.US,D,20220216,000000,25.98,25.99,25.61,25.95,464342,0
+NOMD.US,D,20220217,000000,25.83,26.08,25.64,25.86,244757,0
+NOMD.US,D,20220218,000000,25.85,25.97,25.17,25.25,941345,0
+NOMD.US,D,20220222,000000,25.19,25.49,24.93,25.17,731805,0
+NOMD.US,D,20220223,000000,25.37,25.45,24.6,24.68,1197716,0
+NOMD.US,D,20220224,000000,24.4,24.4,23.6,24.24,1218135,0
+NOMD.US,D,20220225,000000,24.34,25.18,24.23,25.14,805103,0
+NOMD.US,D,20220228,000000,24.8,25.18,24.7,25.18,888407,0
+NOMD.US,D,20220301,000000,25.21,25.42,24.88,24.97,998293,0
+NOMD.US,D,20220302,000000,24.92,25.17,24.81,25.07,419985,0
+NOMD.US,D,20220303,000000,25.06,25.18,24.68,24.88,574262,0
+NOMD.US,D,20220304,000000,24.56,24.56,22.82,22.91,1656530,0
+NOMD.US,D,20220307,000000,22.7,22.9,21.23,21.3,2988056,0
+NOMD.US,D,20220308,000000,21.12,21.79,20.22,20.32,1559186,0
+NOMD.US,D,20220309,000000,20.9,21.355,20.795,20.85,1055840,0
+NOMD.US,D,20220310,000000,20.56,20.72,20.25,20.5,781502,0
+NOMD.US,D,20220311,000000,20.62,20.87,20.105,20.35,787525,0
+NOMD.US,D,20220314,000000,20.6,20.75,19.83,19.87,996475,0
+NOMD.US,D,20220315,000000,19.9,20.24,19.75,19.91,786412,0
+NOMD.US,D,20220316,000000,19.98,20.55,19.93,20.4,1277754,0
+NOMD.US,D,20220317,000000,20.36,21.09,20.27,21.08,2033670,0
+NOMD.US,D,20220318,000000,20.89,21.27,20.86,20.92,679467,0
+NOMD.US,D,20220321,000000,20.95,21.1,20.54,20.63,591646,0
+NOMD.US,D,20220322,000000,20.76,21.31,20.6,21.27,1504067,0
+NOMD.US,D,20220323,000000,21.35,21.5,20.71,21,895085,0
+NOMD.US,D,20220324,000000,21,21.07,20.65,20.84,816931,0
+NOMD.US,D,20220325,000000,20.83,21.265,20.69,21.23,717171,0
+NOMD.US,D,20220328,000000,21.22,21.44,21.08,21.43,626447,0
+NOMD.US,D,20220329,000000,21.59,22.16,21.45,22.16,1260519,0
+NOMD.US,D,20220330,000000,22.23,22.52,22.04,22.46,1243313,0
+NOMD.US,D,20220331,000000,22.39,22.78,22.21,22.58,2364449,0
+NOMD.US,D,20220401,000000,22.84,23.22,22.29,23.21,3959172,0
+NOMD.US,D,20220404,000000,23.1,23.165,22.75,23.01,1487391,0
+NOMD.US,D,20220405,000000,23.03,23.57,22.86,23.36,1808337,0
+NOMD.US,D,20220406,000000,23.16,23.23,22.4115,22.56,1564372,0
+NOMD.US,D,20220407,000000,22.53,22.91,21.94,22.1,1672049,0
+NOMD.US,D,20220408,000000,22.15,22.18,21.64,21.87,1723454,0
+NOMD.US,D,20220411,000000,21.85,22.32,21.78,21.89,1203270,0
+NOMD.US,D,20220412,000000,21.74,21.94,21.42,21.49,1003468,0
+NOMD.US,D,20220413,000000,21.27,21.62,20.7,21.41,1902205,0
+NOMD.US,D,20220414,000000,21.45,21.5,20.74,20.84,825362,0
+NOMD.US,D,20220418,000000,20.8,20.87,20.48,20.64,512565,0
+NOMD.US,D,20220419,000000,20.63,21.3,20.49,21.22,946042,0
+NOMD.US,D,20220420,000000,21.23,21.36,20.93,20.94,1041110,0
+NOMD.US,D,20220421,000000,21.26,21.5,20.88,20.93,941162,0
+NOMD.US,D,20220422,000000,20.88,20.88,20.03,20.11,1322164,0
+NOMD.US,D,20220425,000000,20.05,20.41,19.75,20.28,1793861,0
+NOMD.US,D,20220426,000000,20.24,20.57,18.91,18.94,1529800,0
+NOMD.US,D,20220427,000000,19.02,19.32,18.8,18.85,1405722,0
+NOMD.US,D,20220428,000000,18.87,19.33,18.75,19.27,1046741,0
+NOMD.US,D,20220429,000000,19.04,19.205,18.44,18.46,772599,0
+NOMD.US,D,20220502,000000,18.57,18.585,18.12,18.48,946064,0
+NOMD.US,D,20220503,000000,18.39,18.81,18.39,18.67,699153,0
+NOMD.US,D,20220504,000000,18.68,19,18.3,18.94,1148870,0
+NOMD.US,D,20220505,000000,18.74,18.84,17.965,18.24,876431,0
+NOMD.US,D,20220506,000000,18.14,18.31,17.57,17.65,1199882,0
+NOMD.US,D,20220509,000000,17.39,17.96,17.3,17.71,1917889,0
+NOMD.US,D,20220510,000000,18.07,18.355,17.43,17.97,1678730,0
+NOMD.US,D,20220511,000000,18.39,20.38,18.39,18.99,2437998,0
+NOMD.US,D,20220512,000000,19.11,20.61,18.91,20.39,2670413,0
+NOMD.US,D,20220513,000000,20.33,21.31,20.33,21.05,1294545,0
+NOMD.US,D,20220516,000000,20.75,21.15,20.56,20.7,1020023,0
+NOMD.US,D,20220517,000000,20.77,21.15,20.69,21.1,769106,0
+NOMD.US,D,20220518,000000,20.85,20.98,20.42,20.49,958427,0
+NOMD.US,D,20220519,000000,20.35,20.57,19.79,20.19,1240970,0
+NOMD.US,D,20220520,000000,20.44,20.88,20.15,20.52,1102457,0
+NOMD.US,D,20220523,000000,20.73,20.89,20.33,20.71,432621,0
+NOMD.US,D,20220524,000000,20.66,21.16,20.51,20.88,1111552,0
+NOMD.US,D,20220525,000000,20.98,21.06,20.54,20.67,544044,0
+NOMD.US,D,20220526,000000,20.83,21.385,20.65,21.1,450614,0
+NOMD.US,D,20220527,000000,21.29,21.45,21.13,21.4,360144,0
+NOMD.US,D,20220531,000000,21.24,21.38,20.785,20.87,594561,0
+NOMD.US,D,20220601,000000,20.82,20.92,20.27,20.63,432054,0
+NOMD.US,D,20220602,000000,20.69,20.96,20.4,20.9,362051,0
+NOMD.US,D,20220603,000000,20.89,20.89,20.55,20.56,241831,0
+NOMD.US,D,20220606,000000,20.81,21.15,20.6,20.73,268289,0
+NOMD.US,D,20220607,000000,20.47,20.7125,20.44,20.68,254834,0
+NOMD.US,D,20220608,000000,20.62,20.745,20.35,20.36,419699,0
+NOMD.US,D,20220609,000000,20.16,20.16,19.56,19.58,595747,0
+NOMD.US,D,20220610,000000,19.35,19.75,19.325,19.62,317974,0
+NOMD.US,D,20220613,000000,19.36,19.585,19.08,19.31,741434,0
+NOMD.US,D,20220614,000000,19.47,19.59,18.95,19.1,598059,0
+NOMD.US,D,20220615,000000,19.34,19.6,19.21,19.34,490680,0
+NOMD.US,D,20220616,000000,19.01,19.3,18.74,19.13,630921,0
+NOMD.US,D,20220617,000000,19.22,19.345,18.96,19.29,582798,0
+NOMD.US,D,20220621,000000,19.5,19.73,19.3168,19.54,394267,0
+NOMD.US,D,20220622,000000,19.39,19.67,19.01,19.01,407006,0
+NOMD.US,D,20220623,000000,19.12,19.6,19.12,19.42,463005,0
+NOMD.US,D,20220624,000000,19.66,19.86,19.6,19.83,622565,0
+NOMD.US,D,20220627,000000,19.82,19.95,19.61,19.87,461402,0
+NOMD.US,D,20220628,000000,19.92,20.01,19.56,19.64,491137,0
+NOMD.US,D,20220629,000000,19.64,19.93,19.54,19.76,299311,0
+NOMD.US,D,20220630,000000,19.6,19.99,19.5,19.99,371805,0
+NOMD.US,D,20220701,000000,19.97,20.23,19.88,20.22,399402,0
+NOMD.US,D,20220705,000000,20.23,20.32,19.895,20.05,425966,0
+NOMD.US,D,20220706,000000,20,20.1,19.92,20.02,209499,0
+NOMD.US,D,20220707,000000,20.07,20.21,19.49,19.72,391347,0
+NOMD.US,D,20220708,000000,19.72,19.83,19.16,19.16,400170,0
+NOMD.US,D,20220711,000000,18.88,19.32,18.76,19.23,367821,0
+NOMD.US,D,20220712,000000,19.21,19.4,18.99,19.1,781938,0
+NOMD.US,D,20220713,000000,18.86,18.99,18.46,18.6,468257,0
+NOMD.US,D,20220714,000000,18.37,18.45,17.68,17.88,343179,0
+NOMD.US,D,20220715,000000,17.97,18.32,17.71,17.95,674823,0
+NOMD.US,D,20220718,000000,18.01,18.48,17.79,17.91,753363,0
+NOMD.US,D,20220719,000000,18.21,18.58,18.14,18.45,842975,0
+NOMD.US,D,20220720,000000,18.4,18.65,18.1,18.47,571587,0
+NOMD.US,D,20220721,000000,18.46,18.7,18.28,18.7,470182,0
+NOMD.US,D,20220722,000000,18.8,18.84,18.5,18.59,259242,0
+NOMD.US,D,20220725,000000,18.81,19.17,18.64,19.14,384612,0
+NOMD.US,D,20220726,000000,19.08,19.08,18.57,18.67,258600,0
+NOMD.US,D,20220727,000000,18.68,18.68,18.24,18.6,267478,0
+NOMD.US,D,20220728,000000,18.67,18.84,18.43,18.64,294092,0
+NOMD.US,D,20220729,000000,18.53,18.69,18.3,18.44,318022,0
+NOMD.US,D,20220801,000000,18.35,18.77,18.35,18.57,361954,0
+NOMD.US,D,20220802,000000,18.51,18.805,18.43,18.65,339483,0
+NOMD.US,D,20220803,000000,18.62,19.01,18.57,18.99,278827,0
+NOMD.US,D,20220804,000000,18.86,19.08,18.6,18.65,670670,0
+NOMD.US,D,20220805,000000,18.6,18.96,18.49,18.94,390907,0
+NOMD.US,D,20220808,000000,19.12,19.8,19.04,19.46,826126,0
+NOMD.US,D,20220809,000000,19.3,19.39,17.83,18.13,1026003,0
+NOMD.US,D,20220810,000000,17.92,18.66,17.7737,18.2,606995,0
+NOMD.US,D,20220811,000000,18.49,19.45,18.29,19.31,1536512,0
+NOMD.US,D,20220812,000000,19.46,19.8164,19.29,19.41,717434,0
+NOMD.US,D,20220815,000000,19.15,19.225,18.85,18.85,410822,0
+NOMD.US,D,20220816,000000,18.93,19.44,18.84,19.44,442354,0
+NOMD.US,D,20220817,000000,19.27,19.275,18.81,18.88,689719,0
+NOMD.US,D,20220818,000000,18.83,18.89,18.56,18.59,622796,0
+NOMD.US,D,20220819,000000,18.51,18.72,18.47,18.5,420701,0
+NOMD.US,D,20220822,000000,18.33,18.43,17.98,18.09,642140,0
+NOMD.US,D,20220823,000000,18.14,18.305,18.0201,18.14,420601,0
+NOMD.US,D,20220824,000000,18.1,18.39,17.94,18.21,378007,0
+NOMD.US,D,20220825,000000,18.22,18.52,18.2,18.52,398918,0
+NOMD.US,D,20220826,000000,18.43,18.53,17.73,17.84,381562,0
+NOMD.US,D,20220829,000000,17.71,17.82,17.56,17.59,366361,0
+NOMD.US,D,20220830,000000,17.58,18.06,17.53,18.02,466045,0
+NOMD.US,D,20220831,000000,18.17,18.19,17.63,17.69,649813,0
+NOMD.US,D,20220901,000000,17.5,17.62,17.265,17.58,417428,0
+NOMD.US,D,20220902,000000,17.53,17.74,17.34,17.48,717117,0
+NOMD.US,D,20220906,000000,17.54,17.7,16.83,16.97,626642,0
+NOMD.US,D,20220907,000000,16.96,17.15,16.47,17.13,1459743,0
+NOMD.US,D,20220908,000000,17,17.4,16.92,17.12,1005923,0
+NOMD.US,D,20220909,000000,17.15,17.53,17,17.44,1234120,0
+NOMD.US,D,20220912,000000,17.59,18,17.5,17.69,386450,0
+NOMD.US,D,20220913,000000,17.44,17.87,17.34,17.46,694851,0
+NOMD.US,D,20220914,000000,17.36,17.45,17.22,17.25,593263,0
+NOMD.US,D,20220915,000000,17.21,17.53,17.21,17.36,641961,0
+NOMD.US,D,20220916,000000,17.22,17.245,16.76,16.91,895008,0
+NOMD.US,D,20220919,000000,16.82,17.1,16.75,16.95,411707,0
+NOMD.US,D,20220920,000000,16.78,16.9,16.39,16.45,702000,0
+NOMD.US,D,20220921,000000,16.45,17,16.45,16.77,1719992,0
+NOMD.US,D,20220922,000000,16.86,17.035,16.69,16.88,582199,0
+NOMD.US,D,20220923,000000,16.7,16.84,16.26,16.42,920401,0
+NOMD.US,D,20220926,000000,16.31,16.48,15.51,15.51,933569,0
+NOMD.US,D,20220927,000000,15.51,15.55,14.47,14.49,4616462,0
+NOMD.US,D,20220928,000000,14.6,15.34,14.5,15.2,3093191,0
+NOMD.US,D,20220929,000000,15.09,15.22,14.16,14.8,1728571,0
+NOMD.US,D,20220930,000000,14.7,14.725,14.1,14.2,969287,0
+NOMD.US,D,20221003,000000,14.2,14.54,14.01,14.27,1555011,0
+NOMD.US,D,20221004,000000,14.52,14.81,14.38,14.48,2568440,0
+NOMD.US,D,20221005,000000,14.27,14.8687,14.2,14.59,2450079,0
+NOMD.US,D,20221006,000000,14.56,14.82,13.77,14.13,1355215,0
+NOMD.US,D,20221007,000000,14.04,14.075,13.67,13.73,927877,0
+NOMD.US,D,20221010,000000,13.66,13.78,13.57,13.69,1647060,0
+NOMD.US,D,20221011,000000,13.68,14.15,13.56,14.04,1430480,0
+NOMD.US,D,20221012,000000,14.04,14.23,13.77,13.78,649484,0
+NOMD.US,D,20221013,000000,13.52,13.975,13.43,13.84,635490,0
+NOMD.US,D,20221014,000000,13.99,14.04,13.6898,13.74,497721,0
+NOMD.US,D,20221017,000000,13.86,14.24,13.86,14.11,511701,0
+NOMD.US,D,20221018,000000,14.27,14.415,14.015,14.14,505114,0
+NOMD.US,D,20221019,000000,14.03,14.13,13.42,13.44,495524,0
+NOMD.US,D,20221020,000000,13.43,13.52,13.04,13.1,693704,0
+NOMD.US,D,20221021,000000,13.01,13.18,12.68,13.09,778870,0
+NOMD.US,D,20221024,000000,13.13,13.165,12.5,12.96,5767689,0
+NOMD.US,D,20221025,000000,13.25,13.75,13.15,13.46,5088271,0
+NOMD.US,D,20221026,000000,13.54,14.095,13.4,13.71,2202243,0
+NOMD.US,D,20221027,000000,13.79,14.26,13.76,13.99,1687789,0
+NOMD.US,D,20221028,000000,14.01,14.66,13.915,14.58,1513314,0
+NOMD.US,D,20221031,000000,15.02,15.54,14.64,15.4,2466042,0
+NOMD.US,D,20221101,000000,15.43,15.5,15.212,15.4,832320,0
+NOMD.US,D,20221102,000000,15.41,15.655,15.19,15.33,1072438,0
+NOMD.US,D,20221103,000000,15.2,15.31,14.97,15.16,1715003,0
+NOMD.US,D,20221104,000000,15.33,15.62,15.14,15.62,1016685,0
+NOMD.US,D,20221107,000000,15.63,15.83,15.54,15.65,1141378,0
+NOMD.US,D,20221108,000000,15.8,16.15,15.6,15.81,1154034,0
+NOMD.US,D,20221109,000000,15.73,16.1221,15.43,15.84,812205,0
+NOMD.US,D,20221110,000000,16.55,17.05,15.895,16.66,1389733,0
+NOMD.US,D,20221111,000000,16.56,17,16.33,16.82,782930,0
+NOMD.US,D,20221114,000000,16.77,17.15,16.54,16.9,1071551,0
+NOMD.US,D,20221115,000000,17.18,17.33,16.475,16.61,966851,0
+NOMD.US,D,20221116,000000,16.6,16.88,16.3,16.57,1292001,0
+NOMD.US,D,20221117,000000,16.41,16.71,16.31,16.68,866454,0
+NOMD.US,D,20221118,000000,16.9,16.9,16.56,16.85,426192,0
+NOMD.US,D,20221121,000000,16.85,17.2,16.45,16.51,697990,0
+NOMD.US,D,20221122,000000,16.52,16.69,16.38,16.58,354681,0
+NOMD.US,D,20221123,000000,16.6,17.02,16.44,17.02,506849,0
+NOMD.US,D,20221125,000000,17.03,17.22,16.94,17.2,294447,0
+NOMD.US,D,20221128,000000,17.13,17.4,16.84,16.88,1010492,0
+NOMD.US,D,20221129,000000,16.81,17.14,16.76,17.13,802100,0
+NOMD.US,D,20221130,000000,17.22,17.61,17.11,17.49,1135325,0
+NOMD.US,D,20221201,000000,17.48,17.71,17.28,17.39,543317,0
+NOMD.US,D,20221202,000000,17.26,17.5,17.03,17.48,536384,0
+NOMD.US,D,20221205,000000,17.35,17.35,16.88,16.94,458903,0
+NOMD.US,D,20221206,000000,17.1,17.19,16.91,17.15,410629,0
+NOMD.US,D,20221207,000000,17.29,17.64,17.2,17.59,541366,0
+NOMD.US,D,20221208,000000,17.51,17.68,16.93,17.35,368833,0
+NOMD.US,D,20221209,000000,17.26,17.5,17.16,17.25,419977,0
+NOMD.US,D,20221212,000000,17.24,17.275,16.99,17.06,754590,0
+NOMD.US,D,20221213,000000,17.42,17.54,17.1,17.2,481444,0
+NOMD.US,D,20221214,000000,17.24,17.46,17.04,17.2,738878,0
+NOMD.US,D,20221215,000000,17.14,17.24,16.94,17.01,776615,0
+NOMD.US,D,20221216,000000,16.69,17.18,16.6304,16.99,656681,0
+NOMD.US,D,20221219,000000,16.97,17.06,16.79,17,538635,0
+NOMD.US,D,20221220,000000,16.91,17.12,16.63,17.02,876801,0
+NOMD.US,D,20221221,000000,17.11,17.48,17,17.22,710238,0
+NOMD.US,D,20221222,000000,17.15,17.49,16.81,17.07,599400,0
+NOMD.US,D,20221223,000000,16.97,17.11,16.73,17.11,456334,0
+NOMD.US,D,20221227,000000,17.16,17.38,17.03,17.27,301985,0
+NOMD.US,D,20221228,000000,17.27,17.405,16.9,16.95,277558,0
+NOMD.US,D,20221229,000000,17.01,17.29,16.95,17.21,258061,0
+NOMD.US,D,20221230,000000,17.07,17.33,16.99,17.24,373681,0
+NOMD.US,D,20230103,000000,17.4,17.75,17.27,17.6,879082,0
+NOMD.US,D,20230104,000000,17.69,18,17.69,17.94,547696,0
+NOMD.US,D,20230105,000000,17.36,17.5,16.23,16.23,1447252,0
+NOMD.US,D,20230106,000000,16.29,16.96,15.7,16.58,2294063,0
+NOMD.US,D,20230109,000000,16.73,17.28,16.54,17.21,837675,0
+NOMD.US,D,20230110,000000,17.25,17.49,17.02,17.11,327359,0
+NOMD.US,D,20230111,000000,17.16,17.26,17,17.16,322785,0
+NOMD.US,D,20230112,000000,17.19,17.21,16.775,16.94,939700,0
+NOMD.US,D,20230113,000000,16.88,17.1,16.73,17.1,607777,0
+NOMD.US,D,20230117,000000,17.16,17.41,17.14,17.27,276370,0
+NOMD.US,D,20230118,000000,17.45,17.45,16.7652,16.94,322634,0
+NOMD.US,D,20230119,000000,16.79,17.099,16.69,17.07,311140,0
+NOMD.US,D,20230120,000000,17.17,17.3,16.94,17.28,608222,0
+NOMD.US,D,20230123,000000,17.28,17.51,17.28,17.43,284210,0
+NOMD.US,D,20230124,000000,17.53,17.75,17.24,17.36,1049090,0
+NOMD.US,D,20230125,000000,17.17,17.46,17.05,17.44,598266,0
+NOMD.US,D,20230126,000000,17.53,17.59,17.165,17.17,767201,0
+NOMD.US,D,20230127,000000,17,17.52,16.96,17.42,869762,0
+NOMD.US,D,20230130,000000,17.3,17.7,17.25,17.58,405001,0
+NOMD.US,D,20230131,000000,17.69,17.8,17.46,17.79,488200,0
+NOMD.US,D,20230201,000000,17.75,18.12,17.45,18,470055,0
+NOMD.US,D,20230202,000000,17.94,18.19,17.7527,17.87,1072729,0
+NOMD.US,D,20230203,000000,17.7,17.89,17.61,17.69,460763,0
+NOMD.US,D,20230206,000000,17.58,17.58,17.34,17.53,316705,0
+NOMD.US,D,20230207,000000,17.36,17.6,17.31,17.6,388793,0
+NOMD.US,D,20230208,000000,17.54,17.62,17.48,17.56,258576,0
+NOMD.US,D,20230209,000000,17.66,17.845,17.64,17.75,725452,0
+NOMD.US,D,20230210,000000,17.71,17.93,17.615,17.92,397147,0
+NOMD.US,D,20230213,000000,17.99,18.26,17.93,18.26,392230,0
+NOMD.US,D,20230214,000000,18.14,18.19,17.82,18.1,459489,0
+NOMD.US,D,20230215,000000,18.09,18.135,17.41,17.68,2318868,0
+NOMD.US,D,20230216,000000,17.55,17.62,17.03,17.28,1185895,0
+NOMD.US,D,20230217,000000,17.32,17.82,17.13,17.77,965729,0
+NOMD.US,D,20230221,000000,17.67,17.98,17.54,17.75,731636,0
+NOMD.US,D,20230222,000000,17.86,18.02,17.47,17.49,965472,0
+NOMD.US,D,20230223,000000,16.59,17.1,15.3,16.87,3281081,0
+NOMD.US,D,20230224,000000,16.67,17.5,16.51,17.42,821383,0
+NOMD.US,D,20230227,000000,17.82,18.87,17.67,18.86,1310306,0
+NOMD.US,D,20230228,000000,18.65,18.695,17.87,17.92,746086,0
+NOMD.US,D,20230301,000000,17.77,17.895,17.48,17.54,536030,0
+NOMD.US,D,20230302,000000,17.44,17.72,17.32,17.48,842846,0
+NOMD.US,D,20230303,000000,17.61,17.815,17.42,17.79,478199,0
+NOMD.US,D,20230306,000000,17.71,17.94,17.55,17.55,355683,0
+NOMD.US,D,20230307,000000,17.55,17.73,17.32,17.45,447901,0
+NOMD.US,D,20230308,000000,17.46,17.68,17.39,17.68,633320,0
+NOMD.US,D,20230309,000000,17.69,17.99,17.53,17.54,556279,0
+NOMD.US,D,20230310,000000,17.59,17.61,17.2317,17.49,353886,0
+NOMD.US,D,20230313,000000,17.31,17.7,17.31,17.61,495223,0
+NOMD.US,D,20230314,000000,17.85,18.01,17.72,17.99,389980,0
+NOMD.US,D,20230315,000000,17.8,17.99,17.645,17.93,459143,0
+NOMD.US,D,20230316,000000,17.88,18.12,17.8,18.11,479067,0
+NOMD.US,D,20230317,000000,18.04,18.075,17.88,17.89,607992,0
+NOMD.US,D,20230320,000000,18,18.06,17.59,17.74,332003,0
+NOMD.US,D,20230321,000000,17.87,18.04,17.73,17.91,246494,0
+NOMD.US,D,20230322,000000,17.89,18.025,17.63,17.79,307465,0
+NOMD.US,D,20230323,000000,17.93,18.22,17.78,17.88,470355,0
+NOMD.US,D,20230324,000000,17.85,18.17,17.79,17.99,411073,0
+NOMD.US,D,20230327,000000,18.1,18.27,17.84,18.03,404316,0
+NOMD.US,D,20230328,000000,18.15,18.62,18.04,18.55,459051,0
+NOMD.US,D,20230329,000000,18.65,19.06,18.59,18.86,558942,0
+NOMD.US,D,20230330,000000,18.91,19.08,18.7,19.04,526742,0
+NOMD.US,D,20230331,000000,19.14,19.22,18.61,18.74,535227,0
+NOMD.US,D,20230403,000000,18.68,18.99,18.63,18.95,418210,0
+NOMD.US,D,20230404,000000,18.97,19.03,18.71,18.85,348476,0
+NOMD.US,D,20230405,000000,18.9,19.03,18.79,18.91,491638,0
+NOMD.US,D,20230406,000000,18.99,19.315,18.91,19.24,600733,0
+NOMD.US,D,20230410,000000,19.18,19.2,18.81,18.9,1032310,0
+NOMD.US,D,20230411,000000,18.9,19.205,18.6,18.63,425323,0
+NOMD.US,D,20230412,000000,18.71,18.81,18.61,18.67,264732,0
+NOMD.US,D,20230413,000000,18.7,19.065,18.7,18.94,303249,0
+NOMD.US,D,20230414,000000,19.08,19.2,18.605,18.67,198154,0
+NOMD.US,D,20230417,000000,18.66,18.81,18.57,18.62,282993,0
+NOMD.US,D,20230418,000000,18.63,18.76,18.48,18.71,198105,0
+NOMD.US,D,20230419,000000,18.96,19.1,18.6975,18.99,262753,0
+NOMD.US,D,20230420,000000,19,19.06,18.72,18.84,168640,0
+NOMD.US,D,20230421,000000,18.9,19.02,18.71,18.71,215876,0
+NOMD.US,D,20230424,000000,18.8,18.89,18.58,18.67,428223,0
+NOMD.US,D,20230425,000000,18.58,18.69,18.43,18.45,311622,0
+NOMD.US,D,20230426,000000,18.41,18.575,18.28,18.4,355614,0
+NOMD.US,D,20230427,000000,18.41,18.66,18.31,18.66,468689,0
+NOMD.US,D,20230428,000000,18.64,18.98,18.51,18.8,313163,0
+NOMD.US,D,20230501,000000,18.75,19.16,18.6,19.1,357916,0
+NOMD.US,D,20230502,000000,19.02,19.16,18.7,19.14,330311,0
+NOMD.US,D,20230503,000000,19.17,19.265,18.75,18.78,238943,0
+NOMD.US,D,20230504,000000,18.79,18.96,18.43,18.71,804889,0
+NOMD.US,D,20230505,000000,18.77,19.52,18.77,19.48,368961,0
+NOMD.US,D,20230508,000000,19.4,19.5,19.2,19.39,221821,0
+NOMD.US,D,20230509,000000,19.22,19.76,18.985,19.63,1287561,0
+NOMD.US,D,20230510,000000,19.67,19.73,18.6,19.35,1716950,0
+NOMD.US,D,20230511,000000,19.34,19.34,18.6,18.68,630618,0
+NOMD.US,D,20230512,000000,18.77,18.77,18.1,18.24,714712,0
+NOMD.US,D,20230515,000000,18.28,18.305,18.02,18.15,364795,0
+NOMD.US,D,20230516,000000,18.03,18.04,17.77,17.85,668910,0
+NOMD.US,D,20230517,000000,17.84,18.13,17.58,17.6,532204,0
+NOMD.US,D,20230518,000000,17.55,17.73,17.39,17.62,566060,0
+NOMD.US,D,20230519,000000,17.65,17.92,17.65,17.8,703168,0
+NOMD.US,D,20230522,000000,17.88,17.88,17.46,17.6,458138,0
+NOMD.US,D,20230523,000000,17.53,17.81,17.38,17.78,371409,0
+NOMD.US,D,20230524,000000,17.67,17.72,17.37,17.48,563323,0
+NOMD.US,D,20230525,000000,17.47,17.665,17.3,17.37,411200,0
+NOMD.US,D,20230526,000000,17.28,17.475,17.15,17.39,481917,0
+NOMD.US,D,20230530,000000,17.4,17.405,17.08,17.13,457604,0
+NOMD.US,D,20230531,000000,17.14,17.185,16.83,17.05,659854,0
+NOMD.US,D,20230601,000000,17.09,17.38,17.075,17.38,446697,0
+NOMD.US,D,20230602,000000,17.37,17.89,17.16,17.88,425386,0
+NOMD.US,D,20230605,000000,17.82,17.825,17.54,17.65,309501,0
+NOMD.US,D,20230606,000000,17.73,17.79,17.47,17.54,723913,0
+NOMD.US,D,20230607,000000,17.49,17.66,17.27,17.3,2712387,0
+NOMD.US,D,20230608,000000,17.29,17.81,17.24,17.68,2143650,0
+NOMD.US,D,20230609,000000,17.62,18.045,17.57,17.82,1149303,0
+NOMD.US,D,20230612,000000,17.84,18.07,17.72,17.73,447217,0
+NOMD.US,D,20230613,000000,17.63,17.8,17.63,17.76,323414,0
+NOMD.US,D,20230614,000000,17.75,17.96,17.63,17.67,365747,0
+NOMD.US,D,20230615,000000,17.68,18.04,17.6277,18.04,354708,0
+NOMD.US,D,20230616,000000,18.09,18.19,17.98,18.03,305126,0
+NOMD.US,D,20230620,000000,18.03,18.03,17.45,17.56,275576,0
+NOMD.US,D,20230621,000000,17.45,17.58,17.41,17.47,786988,0
+NOMD.US,D,20230622,000000,17.5,17.65,17.44,17.56,552392,0
+NOMD.US,D,20230623,000000,17.5,17.78,17.5,17.5,273105,0
+NOMD.US,D,20230626,000000,17.5,17.64,17.4122,17.49,199562,0
+NOMD.US,D,20230627,000000,17.34,17.67,17.34,17.48,292286,0
+NOMD.US,D,20230628,000000,17.34,17.375,16.98,17.34,293128,0
+NOMD.US,D,20230629,000000,17.38,17.58,17.27,17.4,613668,0
+NOMD.US,D,20230630,000000,17.49,17.68,17.47,17.52,371991,0
+NOMD.US,D,20230703,000000,17.37,17.66,17.26,17.58,158096,0
+NOMD.US,D,20230705,000000,17.49,17.525,17.35,17.44,222133,0
+NOMD.US,D,20230706,000000,17.27,17.27,16.96,17.1,199073,0
+NOMD.US,D,20230707,000000,17.11,17.295,17.05,17.13,225913,0
+NOMD.US,D,20230710,000000,16.89,17.29,16.89,16.96,555319,0
+NOMD.US,D,20230711,000000,17.07,17.23,16.995,17.12,331370,0
+NOMD.US,D,20230712,000000,17.23,17.51,17.2044,17.37,602748,0
+NOMD.US,D,20230713,000000,17.44,17.635,17.44,17.58,462957,0
+NOMD.US,D,20230714,000000,17.65,17.91,17.41,17.82,451231,0
+NOMD.US,D,20230717,000000,17.85,18.56,17.85,18.16,1381224,0
+NOMD.US,D,20230718,000000,18.2,18.33,18.005,18.15,1179522,0
+NOMD.US,D,20230719,000000,18.27,18.315,18,18.1,234817,0
+NOMD.US,D,20230720,000000,18.29,18.43,18.1791,18.27,338124,0
+NOMD.US,D,20230721,000000,18.27,18.58,18.12,18.18,254482,0
+NOMD.US,D,20230724,000000,18.18,18.53,18.16,18.32,321050,0
+NOMD.US,D,20230725,000000,18.36,18.39,18.1,18.1,410921,0
+NOMD.US,D,20230726,000000,18.13,18.255,17.82,17.87,462311,0
+NOMD.US,D,20230727,000000,17.89,18.15,17.83,17.86,332712,0
+NOMD.US,D,20230728,000000,18.07,18.1,17.84,17.88,245596,0
+NOMD.US,D,20230731,000000,17.89,18.05,17.685,17.78,287622,0
+NOMD.US,D,20230801,000000,17.67,17.88,17.56,17.78,400462,0
+NOMD.US,D,20230802,000000,17.69,17.82,17.62,17.67,240076,0
+NOMD.US,D,20230803,000000,17.75,17.875,17.57,17.72,584565,0
+NOMD.US,D,20230804,000000,17.7,18.16,17.53,18.11,340678,0
+NOMD.US,D,20230807,000000,18.1,18.1519,17.805,17.84,220420,0
+NOMD.US,D,20230808,000000,17.7,17.85,17.28,17.84,780000,0
+NOMD.US,D,20230809,000000,18.19,18.55,18.055,18.12,382805,0
+NOMD.US,D,20230810,000000,18.25,18.35,17.79,18,642657,0
+NOMD.US,D,20230811,000000,17.76,18.14,17.64,18.07,287755,0
+NOMD.US,D,20230814,000000,18.08,18.28,17.845,17.89,398657,0
+NOMD.US,D,20230815,000000,17.81,17.81,16.9,17.2,548017,0
+NOMD.US,D,20230816,000000,17.1,17.415,17.1,17.38,399296,0
+NOMD.US,D,20230817,000000,17.6,17.87,17.5253,17.85,417145,0
+NOMD.US,D,20230818,000000,17.72,18.075,17.72,18.02,289475,0
+NOMD.US,D,20230821,000000,18.06,18.165,17.95,18.1,384337,0
+NOMD.US,D,20230822,000000,18.1,18.3,18.035,18.24,441087,0
+NOMD.US,D,20230823,000000,18.27,18.48,18.26,18.41,510765,0
+NOMD.US,D,20230824,000000,18.395,18.6899,18.35,18.36,386092,0
+NOMD.US,D,20230825,000000,18.45,18.61,18.27,18.53,314069,0
+NOMD.US,D,20230828,000000,18.63,18.75,18.605,18.65,306375,0
+NOMD.US,D,20230829,000000,18.66,18.805,18.4,18.46,734411,0
+NOMD.US,D,20230830,000000,18.49,18.65,18.45,18.6,231567,0
+NOMD.US,D,20230831,000000,18.62,18.77,18.31,18.34,309485,0
+NOMD.US,D,20230901,000000,18.39,18.41,17.7,17.79,224749,0
+NOMD.US,D,20230905,000000,17.59,17.59,16.39,16.78,877122,0
+NOMD.US,D,20230906,000000,16.74,16.97,16.54,16.74,493801,0
+NOMD.US,D,20230907,000000,16.83,16.83,16.55,16.58,543936,0
+NOMD.US,D,20230908,000000,16.6,16.77,16.43,16.5,570367,0
+NOMD.US,D,20230911,000000,16.48,16.63,15.95,16,3286145,0
+NOMD.US,D,20230912,000000,16.1,16.39,15.98,16.13,671743,0
+NOMD.US,D,20230913,000000,16.11,16.295,15.95,16.11,539672,0
+NOMD.US,D,20230914,000000,16.16,16.47,16.16,16.19,2252629,0
+NOMD.US,D,20230915,000000,16.3,16.5,15.67,15.76,1170706,0
+NOMD.US,D,20230918,000000,15.83,16.04,15.55,15.74,401136,0
+NOMD.US,D,20230919,000000,15.71,15.85,15.54,15.71,447501,0
+NOMD.US,D,20230920,000000,15.74,15.835,15.61,15.68,657128,0
+NOMD.US,D,20230921,000000,15.66,15.79,15.55,15.67,283647,0
+NOMD.US,D,20230922,000000,15.6,15.88,15.52,15.74,551204,0
+NOMD.US,D,20230925,000000,15.69,15.93,15.43,15.48,366524,0
+NOMD.US,D,20230926,000000,15.38,15.47,15.18,15.29,414896,0
+NOMD.US,D,20230927,000000,15.34,15.455,15.02,15.4,564655,0
+NOMD.US,D,20230928,000000,15.45,15.525,15.215,15.28,340896,0
+NOMD.US,D,20230929,000000,15.25,15.3799,15.12,15.22,2592828,0
+NOMD.US,D,20231002,000000,15.13,15.3057,14.71,14.78,771327,0
+NOMD.US,D,20231003,000000,14.75,15.19,14.69,14.96,633727,0
+NOMD.US,D,20231004,000000,14.93,15.415,14.82,15.31,747855,0
+NOMD.US,D,20231005,000000,15.19,15.37,15.005,15.08,775587,0
+NOMD.US,D,20231006,000000,15.1,15.1,14.53,14.71,768072,0
+NOMD.US,D,20231009,000000,14.63,14.85,14.51,14.69,307665,0
+NOMD.US,D,20231010,000000,14.76,14.91,14.71,14.81,367193,0
+NOMD.US,D,20231011,000000,14.8,15.02,14.6,14.73,531247,0
+NOMD.US,D,20231012,000000,14.77,14.77,14.09,14.34,949306,0
+NOMD.US,D,20231013,000000,14.42,14.575,14.33,14.33,544343,0
+NOMD.US,D,20231016,000000,14.36,14.78,14.28,14.75,482373,0
+NOMD.US,D,20231017,000000,14.65,15.05,14.65,14.99,522998,0
+NOMD.US,D,20231018,000000,14.94,15.04,14.55,14.55,572810,0
+NOMD.US,D,20231019,000000,14.64,14.765,14.4,14.42,1329435,0
+NOMD.US,D,20231020,000000,14.44,14.53,14.09,14.12,815396,0
+NOMD.US,D,20231023,000000,14.01,14.107,13.7586,13.77,1174298,0
+NOMD.US,D,20231024,000000,13.78,13.93,13.56,13.64,2070060,0
+NOMD.US,D,20231025,000000,13.64,13.92,13.59,13.7,832249,0
+NOMD.US,D,20231026,000000,13.72,13.97,13.65,13.77,948888,0
+NOMD.US,D,20231027,000000,13.69,13.93,13.59,13.6,514352,0
+NOMD.US,D,20231030,000000,13.64,13.92,13.6,13.79,424934,0
+NOMD.US,D,20231031,000000,13.72,13.91,13.6674,13.82,549480,0
+NOMD.US,D,20231101,000000,13.85,13.94,13.69,13.91,701571,0
+NOMD.US,D,20231102,000000,14,14.5,14,14.43,1146158,0
+NOMD.US,D,20231103,000000,14.61,14.68,14.4,14.46,451212,0
+NOMD.US,D,20231106,000000,14.52,14.58,14.28,14.34,408500,0
+NOMD.US,D,20231107,000000,14.22,14.41,14.19,14.3,364889,0
+NOMD.US,D,20231108,000000,14.42,14.47,14.2,14.24,977547,0
+NOMD.US,D,20231109,000000,14.54,16.28,14.54,16.25,2411064,0
+NOMD.US,D,20231110,000000,16.04,16.1,15.7,16.02,1464609,0
+NOMD.US,D,20231113,000000,15.98,16.22,15.835,15.93,1489395,0
+NOMD.US,D,20231114,000000,16.15,16.54,16,16.44,1019088,0
+NOMD.US,D,20231115,000000,16.5,16.7,16.43,16.46,641103,0
+NOMD.US,D,20231116,000000,16.5,16.52,16.33,16.38,417025,0
+NOMD.US,D,20231117,000000,16.56,16.6,16.08,16.18,659353,0
+NOMD.US,D,20231120,000000,16.2,16.385,16.1219,16.24,1037184,0
+NOMD.US,D,20231121,000000,16.26,16.26,16.07,16.1,525200,0
+NOMD.US,D,20231122,000000,16.2,16.36,16.085,16.25,499072,0
+NOMD.US,D,20231124,000000,16.25,16.36,16.0027,16.25,388868,0
+NOMD.US,D,20231127,000000,16.22,16.22,16.01,16.11,716381,0
+NOMD.US,D,20231128,000000,16.07,16.26,15.9,16.18,1347361,0
+NOMD.US,D,20231129,000000,16.18,16.24,15.81,15.85,754640,0
+NOMD.US,D,20231130,000000,15.81,16.195,15.76,16.15,466771,0
+NOMD.US,D,20231201,000000,16.12,16.35,16.1,16.25,564962,0
+NOMD.US,D,20231204,000000,16.21,16.54,16.145,16.5,515883,0
+NOMD.US,D,20231205,000000,16.38,16.49,16.28,16.42,388156,0
+NOMD.US,D,20231206,000000,16.5,16.55,16.42,16.44,360104,0
+NOMD.US,D,20231207,000000,16.54,16.66,16.34,16.5,584959,0
+NOMD.US,D,20231208,000000,16.53,16.775,16.505,16.51,296432,0
+NOMD.US,D,20231211,000000,16.46,16.49,16.27,16.32,466335,0
+NOMD.US,D,20231212,000000,16.3,16.4122,16.1,16.21,600480,0
+NOMD.US,D,20231213,000000,16.2,16.68,16.13,16.54,752773,0
+NOMD.US,D,20231214,000000,16.7,17.03,16.6303,16.72,587486,0
+NOMD.US,D,20231215,000000,16.69,16.69,16.2,16.3,779683,0
+NOMD.US,D,20231218,000000,16.44,16.44,16.2,16.2,439180,0
+NOMD.US,D,20231219,000000,16.2,16.49,16.11,16.49,925480,0
+NOMD.US,D,20231220,000000,16.25,16.61,16.25,16.45,652557,0
+NOMD.US,D,20231221,000000,16.51,16.695,16.41,16.67,239273,0
+NOMD.US,D,20231222,000000,16.76,16.99,16.66,16.66,868720,0
+NOMD.US,D,20231226,000000,16.7,16.775,16.56,16.64,739331,0
+NOMD.US,D,20231227,000000,16.58,17.08,16.58,17.05,377826,0
+NOMD.US,D,20231228,000000,17.06,17.22,16.94,16.98,409016,0
+NOMD.US,D,20231229,000000,16.95,17.05,16.8669,16.95,437514,0
+NOMD.US,D,20240102,000000,16.76,17.345,16.76,17.26,458014,0
+NOMD.US,D,20240103,000000,17.26,17.395,17.11,17.36,579539,0
+NOMD.US,D,20240104,000000,17.35,17.63,17.35,17.52,1030100,0
+NOMD.US,D,20240105,000000,17.52,17.765,17.47,17.71,420923,0
+NOMD.US,D,20240108,000000,17.71,18.01,17.67,17.91,454718,0
+NOMD.US,D,20240109,000000,17.87,18.01,17.84,17.91,465821,0
+NOMD.US,D,20240110,000000,17.81,17.96,17.75,17.94,266613,0
+NOMD.US,D,20240111,000000,17.87,17.935,17.71,17.84,515351,0
+NOMD.US,D,20240112,000000,18.17,18.17,17.795,17.85,470854,0
+NOMD.US,D,20240116,000000,17.74,18.01,17.66,18,645060,0
+NOMD.US,D,20240117,000000,17.82,18.18,17.64,17.76,996752,0
+NOMD.US,D,20240118,000000,17.8,17.83,17.595,17.82,476941,0
+NOMD.US,D,20240119,000000,17.84,17.84,17.505,17.67,461499,0
+NOMD.US,D,20240122,000000,17.67,17.7852,17.47,17.56,414179,0
+NOMD.US,D,20240123,000000,17.68,17.77,17.4,17.51,305052,0
+NOMD.US,D,20240124,000000,17.64,17.64,17.29,17.31,293093,0
+NOMD.US,D,20240125,000000,17.37,17.45,17.175,17.33,285783,0
+NOMD.US,D,20240126,000000,17.4,17.59,17.29,17.58,375212,0
+NOMD.US,D,20240129,000000,17.65,18.185,17.56,18.13,844173,0
+NOMD.US,D,20240130,000000,18.15,18.2,17.93,17.99,350676,0
+NOMD.US,D,20240131,000000,18.19,18.315,17.93,17.99,521242,0
+NOMD.US,D,20240201,000000,18.04,18.57,17.96,18.57,442346,0
+NOMD.US,D,20240202,000000,18.54,18.575,18.08,18.19,727242,0
+NOMD.US,D,20240205,000000,18.25,18.25,17.66,17.69,294190,0
+NOMD.US,D,20240206,000000,17.59,17.9,17.51,17.69,311787,0
+NOMD.US,D,20240207,000000,17.68,17.8,17.42,17.43,589830,0
+NOMD.US,D,20240208,000000,17.38,17.7,17.3,17.35,675907,0
+NOMD.US,D,20240209,000000,17.31,17.31,17.095,17.16,597182,0
+NOMD.US,D,20240212,000000,17.15,17.46,17.13,17.34,803952,0
+NOMD.US,D,20240213,000000,17.14,17.27,16.93,17.2,1183074,0
+NOMD.US,D,20240214,000000,17.19,17.43,17.11,17.35,1247798,0
+NOMD.US,D,20240215,000000,17.43,17.55,17.3,17.49,2083491,0
+NOMD.US,D,20240216,000000,17.49,17.99,17.32,17.95,1130217,0
+NOMD.US,D,20240220,000000,17.94,18.19,17.94,18.13,1134562,0
+NOMD.US,D,20240221,000000,18.21,18.62,18.12,18.6,1010208,0
+NOMD.US,D,20240222,000000,18.7,19.09,18.41,18.5,1200288,0
+NOMD.US,D,20240223,000000,18.47,18.725,18.3,18.59,564799,0
+NOMD.US,D,20240226,000000,18.61,18.64,18.43,18.59,643258,0
+NOMD.US,D,20240227,000000,18.64,18.75,18.43,18.43,868944,0
+NOMD.US,D,20240228,000000,18.31,18.47,18.24,18.4,667569,0
+NOMD.US,D,20240229,000000,18.57,18.98,18.1,18.43,759702,0
+NOMD.US,D,20240301,000000,18.46,19.61,18.37,19.5,1138372,0
+NOMD.US,D,20240304,000000,19.51,19.61,19.3,19.56,610822,0
+NOMD.US,D,20240305,000000,19.51,19.58,19.29,19.33,947549,0
+NOMD.US,D,20240306,000000,19.48,19.96,19.38,19.91,718270,0
+NOMD.US,D,20240307,000000,20.02,20.035,19.48,19.52,770987,0
+NOMD.US,D,20240308,000000,19.71,19.7864,19.4,19.52,750752,0
+NOMD.US,D,20240311,000000,19.49,19.73,19.46,19.71,325354,0
+NOMD.US,D,20240312,000000,19.69,19.87,19.6,19.84,506191,0
+NOMD.US,D,20240313,000000,19.85,20,19.83,19.93,799608,0
+NOMD.US,D,20240314,000000,19.86,19.88,19.5,19.58,398193,0
+NOMD.US,D,20240315,000000,19.47,19.695,19.37,19.64,1106459,0
+NOMD.US,D,20240318,000000,19.62,19.7013,19.36,19.36,480050,0
+NOMD.US,D,20240319,000000,19.38,19.78,19.21,19.78,457756,0
+NOMD.US,D,20240320,000000,19.81,19.86,19.57,19.82,379369,0
+NOMD.US,D,20240321,000000,19.9,20.05,19.66,19.72,594807,0
+NOMD.US,D,20240322,000000,19.77,19.79,19.555,19.57,533506,0
+NOMD.US,D,20240325,000000,19.65,19.87,19.62,19.69,401171,0
+NOMD.US,D,20240326,000000,19.76,19.76,19.25,19.36,741149,0
+NOMD.US,D,20240327,000000,19.45,19.73,19.405,19.7,427740,0
+NOMD.US,D,20240328,000000,19.73,19.8,19.49,19.56,1119616,0
+NOMD.US,D,20240401,000000,19.71,19.8,19.4201,19.61,587689,0
+NOMD.US,D,20240402,000000,19.44,19.44,18.82,19.01,1200077,0
+NOMD.US,D,20240403,000000,18.96,19,18.86,18.89,602295,0
+NOMD.US,D,20240404,000000,18.97,19.03,18.64,18.85,790216,0
+NOMD.US,D,20240405,000000,18.77,19.02,18.72,18.98,388703,0
+NOMD.US,D,20240408,000000,18.96,19.08,18.91,19.01,363294,0
+NOMD.US,D,20240409,000000,18.99,18.99,18.71,18.78,396037,0
+NOMD.US,D,20240410,000000,18.6,18.87,18.44,18.79,437031,0
+NOMD.US,D,20240411,000000,18.92,18.92,18.6,18.74,453777,0
+NOMD.US,D,20240412,000000,18.68,18.74,18.14,18.38,441936,0
+NOMD.US,D,20240415,000000,18.64,18.64,18.1,18.29,507622,0
+NOMD.US,D,20240416,000000,18.29,18.38,18.13,18.27,458553,0
+NOMD.US,D,20240417,000000,18.37,18.42,18.08,18.23,280485,0
+NOMD.US,D,20240418,000000,18.31,18.42,18.22,18.35,244041,0
+NOMD.US,D,20240419,000000,18.35,18.61,18.23,18.56,353670,0
+NOMD.US,D,20240422,000000,18.65,18.675,18.475,18.59,362938,0
+NOMD.US,D,20240423,000000,18.63,18.84,18.47,18.75,416127,0
+NOMD.US,D,20240424,000000,18.62,19.03,18.52,18.81,377588,0
+NOMD.US,D,20240425,000000,18.82,18.99,18.595,18.64,299157,0
+NOMD.US,D,20240426,000000,18.56,18.84,18.56,18.69,331317,0
+NOMD.US,D,20240429,000000,18.58,18.58,18.24,18.46,812944,0
+NOMD.US,D,20240430,000000,18.43,18.43,18.05,18.06,466961,0
+NOMD.US,D,20240501,000000,18.05,18.23,17.86,18.03,1528566,0
+NOMD.US,D,20240502,000000,18.13,18.27,17.96,18.08,1147253,0
+NOMD.US,D,20240503,000000,18.24,18.2707,18.08,18.09,362990,0
+NOMD.US,D,20240506,000000,18.19,18.19,17.75,17.86,377447,0
+NOMD.US,D,20240507,000000,17.94,18,17.85,17.88,671837,0
+NOMD.US,D,20240508,000000,17.62,17.96,17.56,17.85,810133,0
+NOMD.US,D,20240509,000000,19.14,19.27,18.32,18.92,2479514,0
+NOMD.US,D,20240510,000000,18.95,19.26,18.94,19.08,1327572,0
+NOMD.US,D,20240513,000000,19.15,19.39,18.775,18.86,573550,0
+NOMD.US,D,20240514,000000,18.75,18.94,18.28,18.29,539630,0
+NOMD.US,D,20240515,000000,18.4,18.4,18.16,18.26,812159,0
+NOMD.US,D,20240516,000000,18.25,18.34,18.18,18.27,350640,0
+NOMD.US,D,20240517,000000,18.24,18.45,18.14,18.15,431267,0
+NOMD.US,D,20240520,000000,18.14,18.52,18.02,18.49,568816,0
+NOMD.US,D,20240521,000000,18.49,18.7,18.47,18.56,495167,0
+NOMD.US,D,20240522,000000,18.4,18.65,18.36,18.6,500385,0
+NOMD.US,D,20240523,000000,18.52,18.72,18.27,18.35,601087,0
+NOMD.US,D,20240524,000000,18.42,18.42,18.22,18.36,341411,0
+NOMD.US,D,20240528,000000,17.99,18.24,17.7619,17.84,350001,0
+NOMD.US,D,20240529,000000,17.75,17.7653,17.42,17.44,1142056,0
+NOMD.US,D,20240530,000000,17.45,17.915,17.45,17.55,1228412,0
+NOMD.US,D,20240531,000000,17.6,17.6,17.43,17.56,1103081,0
+NOMD.US,D,20240603,000000,17.65,17.71,17.41,17.58,1280741,0
+NOMD.US,D,20240604,000000,17.52,17.74,17.47,17.61,1017752,0
+NOMD.US,D,20240605,000000,17.61,17.67,17.41,17.57,1273096,0
+NOMD.US,D,20240606,000000,17.57,17.815,17.44,17.48,480852,0
+NOMD.US,D,20240607,000000,17.34,17.71,17.3,17.6,633607,0
+NOMD.US,D,20240610,000000,17.47,17.47,17.2115,17.29,428758,0
+NOMD.US,D,20240611,000000,17.15,17.34,17.11,17.32,357785,0
+NOMD.US,D,20240612,000000,17.55,17.55,17.14,17.14,589603,0
+NOMD.US,D,20240613,000000,17.13,17.3,16.8406,16.95,703341,0
+NOMD.US,D,20240614,000000,16.9,16.94,16.6,16.6,426998,0
+NOMD.US,D,20240617,000000,16.6,16.73,16.47,16.71,482294,0
+NOMD.US,D,20240618,000000,16.75,16.8398,16.5301,16.61,614910,0
+NOMD.US,D,20240620,000000,16.52,16.84,16.42,16.64,543639,0
+NOMD.US,D,20240621,000000,16.59,16.79,16.48,16.58,502086,0
+NOMD.US,D,20240624,000000,16.61,16.875,16.51,16.85,389162,0
+NOMD.US,D,20240625,000000,16.8,16.96,16.605,16.72,525418,0
+NOMD.US,D,20240626,000000,16.53,16.57,16.39,16.57,423821,0
+NOMD.US,D,20240627,000000,16.83,16.8935,16.53,16.59,598098,0
+NOMD.US,D,20240628,000000,16.59,16.62,16.29,16.48,427424,0
+NOMD.US,D,20240701,000000,16.53,16.7,16.41,16.42,337953,0
+NOMD.US,D,20240702,000000,16.41,16.66,16.29,16.62,381207,0
+NOMD.US,D,20240703,000000,16.7,16.78,16.605,16.7,249584,0
+NOMD.US,D,20240705,000000,16.67,16.815,16.56,16.8,356345,0
+NOMD.US,D,20240708,000000,16.8,16.875,16.59,16.6,417387,0
+NOMD.US,D,20240709,000000,16.63,16.6581,16.355,16.39,405148,0
+NOMD.US,D,20240710,000000,16.48,16.66,16.2,16.33,639744,0
+NOMD.US,D,20240711,000000,16.36,16.735,16.3,16.7,577272,0
+NOMD.US,D,20240712,000000,16.76,17.28,16.66,17.24,634549,0
+NOMD.US,D,20240715,000000,17.19,17.59,17.16,17.57,684837,0
+NOMD.US,D,20240716,000000,17.56,18.06,17.5,18,634678,0
+NOMD.US,D,20240717,000000,17.92,18.41,17.92,18.4,484351,0
+NOMD.US,D,20240718,000000,18.4,18.53,18,18.03,522247,0
+NOMD.US,D,20240719,000000,18.01,18.1,17.95,18.03,338287,0
+NOMD.US,D,20240722,000000,18.07,18.085,17.82,17.9,613325,0
+NOMD.US,D,20240723,000000,17.9,18.1,17.7,17.97,782740,0
+NOMD.US,D,20240724,000000,17.8,17.97,17.55,17.61,981374,0
+NOMD.US,D,20240725,000000,17.74,17.9699,17.63,17.7,533249,0
+NOMD.US,D,20240726,000000,17.79,18.13,17.73,18.07,371649,0
+NOMD.US,D,20240729,000000,18.02,18.2,17.87,18.06,623572,0
+NOMD.US,D,20240730,000000,18.09,18.51,18.03,18.47,639896,0
+NOMD.US,D,20240731,000000,18.56,19.2,18.35,19.11,782388,0
+NOMD.US,D,20240801,000000,19.07,19.175,18.5,18.75,555456,0
+NOMD.US,D,20240802,000000,18.71,18.98,18.44,18.95,255151,0
+NOMD.US,D,20240805,000000,18.65,18.8,18.19,18.4,788762,0
+NOMD.US,D,20240806,000000,18.35,18.6,18.27,18.5,643129,0
+NOMD.US,D,20240807,000000,18.7,18.74,17.88,18.61,1147189,0
+NOMD.US,D,20240808,000000,18.66,19.11,18.56,18.86,644835,0
+NOMD.US,D,20240809,000000,18.77,18.89,18.51,18.75,278402,0
+NOMD.US,D,20240812,000000,18.71,18.81,18.39,18.67,362743,0
+NOMD.US,D,20240813,000000,18.67,18.71,18.29,18.57,681092,0
+NOMD.US,D,20240814,000000,18.67,18.76,18.28,18.28,402922,0
+NOMD.US,D,20240815,000000,18.42,18.473,17.99,18.03,389645,0
+NOMD.US,D,20240816,000000,17.98,18.12,17.87,18.08,477065,0
+NOMD.US,D,20240819,000000,18.16,18.44,18.04,18.39,561034,0
+NOMD.US,D,20240820,000000,18.36,18.46,18.23,18.36,337395,0
+NOMD.US,D,20240821,000000,18.46,18.4751,18.29,18.33,220114,0
+NOMD.US,D,20240822,000000,18.35,18.385,18.14,18.18,149806,0
+NOMD.US,D,20240823,000000,18.28,18.67,18.17,18.65,390562,0
+NOMD.US,D,20240826,000000,18.7,18.71,18.48,18.57,336379,0
+NOMD.US,D,20240827,000000,18.68,18.71,18.34,18.48,428517,0
+NOMD.US,D,20240828,000000,18.41,18.75,18.41,18.75,635576,0
+NOMD.US,D,20240829,000000,18.83,18.99,18.6,18.6,414776,0
+NOMD.US,D,20240830,000000,18.7,18.81,18.645,18.8,285314,0
+NOMD.US,D,20240903,000000,18.75,19.15,18.57,19.02,566853,0
+NOMD.US,D,20240904,000000,19.07,19.46,19.07,19.38,365305,0
+NOMD.US,D,20240905,000000,19.41,19.9,19.4,19.77,844257,0
+NOMD.US,D,20240906,000000,19.72,19.75,18.96,19,613584,0
+NOMD.US,D,20240909,000000,19.22,19.325,19.08,19.18,229330,0
+NOMD.US,D,20240910,000000,19.25,19.58,19,19.06,760267,0
+NOMD.US,D,20240911,000000,19.07,19.07,18.64,19.02,429032,0
+NOMD.US,D,20240912,000000,18.96,19.16,18.77,19.13,596146,0
+NOMD.US,D,20240913,000000,19.23,19.49,19.14,19.49,462732,0
+NOMD.US,D,20240916,000000,19.48,19.65,19.42,19.43,443457,0
+NOMD.US,D,20240917,000000,19.43,19.7399,19.38,19.46,678796,0
+NOMD.US,D,20240918,000000,19.53,19.8,19.52,19.64,234727,0
+NOMD.US,D,20240919,000000,19.8,19.8,19.54,19.78,515771,0
+NOMD.US,D,20240920,000000,19.8,19.88,19.53,19.73,531162,0
+NOMD.US,D,20240923,000000,19.5,19.645,17.85,18.99,868451,0
+NOMD.US,D,20240924,000000,19.1,19.19,18.81,18.84,713097,0
+NOMD.US,D,20240925,000000,18.9,19.345,18.9,19.07,373206,0
+NOMD.US,D,20240926,000000,19.12,19.46,19.12,19.41,323890,0
+NOMD.US,D,20240927,000000,19.48,19.58,19.19,19.28,401423,0
+NOMD.US,D,20240930,000000,19.305,19.38,18.985,19.06,266154,0
+NOMD.US,D,20241001,000000,18.99,19.05,18.54,18.57,682726,0
+NOMD.US,D,20241002,000000,18.35,18.585,18.31,18.45,388973,0
+NOMD.US,D,20241003,000000,18.5,18.5,18.13,18.13,254286,0
+NOMD.US,D,20241004,000000,18.11,18.32,18.07,18.23,426322,0
+NOMD.US,D,20241007,000000,18.26,18.3,17.95,18.03,339798,0
+NOMD.US,D,20241008,000000,17.95,18.1,17.87,17.99,446100,0
+NOMD.US,D,20241009,000000,18,18,17.56,17.61,545191,0
+NOMD.US,D,20241010,000000,17.71,17.7781,17.535,17.68,296491,0
+NOMD.US,D,20241011,000000,17.77,17.84,17.6,17.63,337840,0
+NOMD.US,D,20241014,000000,17.6,17.72,17.24,17.66,342882,0
+NOMD.US,D,20241015,000000,17.67,17.86,17.55,17.57,401840,0
+NOMD.US,D,20241016,000000,17.71,17.999,17.68,17.87,428358,0
+NOMD.US,D,20241017,000000,17.96,18.02,17.77,17.94,384883,0
+NOMD.US,D,20241018,000000,17.96,18.125,17.77,18.01,291584,0
+NOMD.US,D,20241021,000000,17.92,17.95,17.7,17.7,234844,0
+NOMD.US,D,20241022,000000,17.69,17.7,17.45,17.5,300009,0
+NOMD.US,D,20241023,000000,17.43,17.56,17.32,17.52,284077,0
+NOMD.US,D,20241024,000000,17.5,17.57,17.3,17.56,304751,0
+NOMD.US,D,20241025,000000,17.55,17.7,17.47,17.56,264507,0
+NOMD.US,D,20241028,000000,17.62,18.005,17.59,17.83,360658,0
+NOMD.US,D,20241029,000000,17.83,17.965,17.61,17.61,413033,0
+NOMD.US,D,20241030,000000,17.73,17.74,17.51,17.56,394875,0
+NOMD.US,D,20241031,000000,17.49,17.66,17.38,17.55,458880,0
+NOMD.US,D,20241101,000000,17.85,17.85,17.59,17.63,551271,0
+NOMD.US,D,20241104,000000,17.62,17.81,17.5635,17.68,815583,0
+NOMD.US,D,20241105,000000,17.61,17.81,17.6,17.7,311436,0
+NOMD.US,D,20241106,000000,17.83,17.88,17.12,17.29,808999,0
+NOMD.US,D,20241107,000000,17.4,17.66,17.17,17.5,1074853,0
+NOMD.US,D,20241108,000000,17.31,17.74,17.14,17.45,529186,0
+NOMD.US,D,20241111,000000,17.51,17.645,16.87,16.9,961904,0
+NOMD.US,D,20241112,000000,17.03,17.03,16.45,16.5,1672659,0
+NOMD.US,D,20241113,000000,16.585,16.6,16.14,16.25,1342399,0
+NOMD.US,D,20241114,000000,17.48,17.6572,16.49,16.77,1978287,0
+NOMD.US,D,20241115,000000,16.65,16.67,15.99,16.47,1237851,0
+NOMD.US,D,20241118,000000,16.445,16.83,16.19,16.74,1069533,0
+NOMD.US,D,20241119,000000,16.77,16.91,16.65,16.83,670153,0
+NOMD.US,D,20241120,000000,16.89,17.14,16.83,17.1,886932,0
+NOMD.US,D,20241121,000000,17.015,17.59,16.9237,17.59,1167475,0
+NOMD.US,D,20241122,000000,17.57,17.835,17.41,17.77,1509297,0
+NOMD.US,D,20241125,000000,17.95,18.05,17.48,17.69,1353920,0
+NOMD.US,D,20241126,000000,17.58,18.05,17.5,17.96,777762,0
+NOMD.US,D,20241127,000000,17.99,18.4,17.98,18.09,767108,0
+NOMD.US,D,20241129,000000,18.17,18.38,18.11,18.31,532819,0
+NOMD.US,D,20241202,000000,18.15,18.26,17.86,17.92,1191765,0
+NOMD.US,D,20241203,000000,17.975,18.09,17.81,17.93,771035,0
+NOMD.US,D,20241204,000000,17.7806,17.9,17.555,17.57,737455,0
+NOMD.US,D,20241205,000000,17.55,17.96,17.45,17.73,1073655,0
+NOMD.US,D,20241206,000000,17.785,17.79,17.01,17.07,1200360,0
+NOMD.US,D,20241209,000000,17.24,17.7,17.19,17.53,844416,0
+NOMD.US,D,20241210,000000,17.42,17.83,17.19,17.66,487453,0
+NOMD.US,D,20241211,000000,17.67,17.84,17.515,17.74,688988,0
+NOMD.US,D,20241212,000000,17.74,18.05,17.73,17.74,663746,0
+NOMD.US,D,20241213,000000,17.67,18,17.67,17.76,996256,0
+NOMD.US,D,20241216,000000,17.62,17.77,17.32,17.36,885885,0
+NOMD.US,D,20241217,000000,17.18,17.59,17.07,17.3,724693,0
+NOMD.US,D,20241218,000000,17.33,17.33,16.92,16.95,773349,0
+NOMD.US,D,20241219,000000,16.89,17.07,16.79,16.79,617646,0
+NOMD.US,D,20241220,000000,16.7,16.99,16.66,16.82,568993,0
+NOMD.US,D,20241223,000000,16.8,16.85,16.6,16.62,349774,0
+NOMD.US,D,20241224,000000,16.65,16.745,16.61,16.67,159429,0
+NOMD.US,D,20241226,000000,16.66,16.935,16.61,16.79,485088,0
+NOMD.US,D,20241227,000000,16.61,16.88,16.55,16.56,374241,0
+NOMD.US,D,20241230,000000,16.535,16.69,16.445,16.64,398588,0
+NOMD.US,D,20241231,000000,16.7,16.87,16.62,16.78,313579,0
+NOMD.US,D,20250102,000000,16.83,17.09,16.64,16.66,453310,0
+NOMD.US,D,20250103,000000,16.655,16.67,16.41,16.43,321607,0
+NOMD.US,D,20250106,000000,16.485,16.64,16.37,16.52,406960,0
+NOMD.US,D,20250107,000000,16.54,16.7,16.4,16.63,561502,0
+NOMD.US,D,20250108,000000,16.62,16.62,15.85,16.01,942071,0
+NOMD.US,D,20250110,000000,15.85,15.91,15.43,15.61,804465,0
+NOMD.US,D,20250113,000000,15.67,15.96,15.6,15.81,518356,0
+NOMD.US,D,20250114,000000,15.92,16.8,15.7,16.63,808182,0
+NOMD.US,D,20250115,000000,16.65,16.975,16.59,16.77,775458,0
+NOMD.US,D,20250116,000000,16.73,16.94,16.55,16.89,486535,0
+NOMD.US,D,20250117,000000,16.87,17.04,16.82,16.97,522244,0
+NOMD.US,D,20250121,000000,16.915,17.03,16.7,16.87,386429,0
+NOMD.US,D,20250122,000000,16.82,16.82,16.34,16.39,455235,0
+NOMD.US,D,20250123,000000,16.3145,16.63,16.24,16.57,499099,0
+NOMD.US,D,20250124,000000,16.52,16.63,16.47,16.51,362492,0
+NOMD.US,D,20250127,000000,16.71,17.33,16.67,17.22,625817,0
+NOMD.US,D,20250128,000000,17.37,17.37,17,17.2,917554,0
+NOMD.US,D,20250129,000000,17.05,17.48,16.985,17.38,677920,0
+NOMD.US,D,20250130,000000,17.67,18,17.53,17.73,1254944,0
+NOMD.US,D,20250131,000000,17.68,18.11,17.55,17.86,1017390,0
+NOMD.US,D,20250203,000000,17.66,17.87,17.405,17.78,601940,0
+NOMD.US,D,20250204,000000,17.78,17.98,17.64,17.67,596372,0
+NOMD.US,D,20250205,000000,17.62,17.695,17.11,17.55,554093,0
+NOMD.US,D,20250206,000000,17.655,17.92,17.53,17.83,397740,0
+NOMD.US,D,20250207,000000,17.845,17.9,17.52,17.87,394651,0
+NOMD.US,D,20250210,000000,17.7,17.79,17.35,17.41,741183,0
+NOMD.US,D,20250211,000000,17.38,17.68,17.33,17.65,319091,0
+NOMD.US,D,20250212,000000,17.38,18.07,17.37,17.98,484732,0
+NOMD.US,D,20250213,000000,18.025,18.395,17.94,18.3,486371,0
+NOMD.US,D,20250214,000000,18.38,18.44,17.89,18.04,415752,0
+NOMD.US,D,20250218,000000,17.89,17.95,17.635,17.86,682100,0
+NOMD.US,D,20250219,000000,17.825,18.19,17.6768,18.09,521508,0
+NOMD.US,D,20250220,000000,18.085,18.5,18.0053,18.35,382595,0
+NOMD.US,D,20250221,000000,18.34,18.93,18.14,18.85,923667,0
+NOMD.US,D,20250224,000000,18.78,19.22,18.78,19.02,543540,0
+NOMD.US,D,20250225,000000,19.025,19.3,18.91,19.06,713065,0
+NOMD.US,D,20250226,000000,19.06,19.15,18.6,18.78,866408,0
+NOMD.US,D,20250227,000000,18.69,18.72,18.48,18.61,433130,0
+NOMD.US,D,20250228,000000,18.665,18.92,18.6,18.9,665281,0
+NOMD.US,D,20250303,000000,20.38,20.67,19.443,19.84,1838342,0
+NOMD.US,D,20250304,000000,19.86,20.58,19.75,20.29,1825128,0
+NOMD.US,D,20250305,000000,20.345,20.81,20.23,20.54,1333799,0
+NOMD.US,D,20250306,000000,20.485,20.65,20.3393,20.43,1244395,0
+NOMD.US,D,20250307,000000,20.395,20.5735,20.16,20.38,1226481,0
+NOMD.US,D,20250310,000000,20.415,20.8,20.26,20.33,1321899,0
+NOMD.US,D,20250311,000000,20.27,20.37,19.95,20.16,693535,0
+NOMD.US,D,20250312,000000,20.14,20.14,19.67,19.76,505829,0
+NOMD.US,D,20250313,000000,19.82,20.2195,19.37,19.42,1066437,0
+NOMD.US,D,20250314,000000,19.46,19.64,19.06,19.51,534778,0
+NOMD.US,D,20250317,000000,19.58,20.12,19.57,19.83,606686,0
+NOMD.US,D,20250318,000000,19.88,19.95,19.64,19.66,477033,0
+NOMD.US,D,20250319,000000,19.605,19.725,19.44,19.57,500342,0
+NOMD.US,D,20250320,000000,19.525,19.61,19.37,19.55,290660,0
+NOMD.US,D,20250321,000000,19.67,19.67,19.31,19.37,815248,0
+NOMD.US,D,20250324,000000,19.34,19.47,19.1384,19.23,341791,0
+NOMD.US,D,20250325,000000,19.23,19.535,19.17,19.32,417741,0
+NOMD.US,D,20250326,000000,19.525,19.61,19.29,19.58,582771,0
+NOMD.US,D,20250327,000000,19.76,19.84,19.61,19.71,367105,0
+NOMD.US,D,20250328,000000,19.5429,19.89,19.5429,19.84,383389,0
+NOMD.US,D,20250331,000000,19.89,20.07,19.63,19.65,507775,0
+NOMD.US,D,20250401,000000,19.82,19.82,19.58,19.65,441876,0
+NOMD.US,D,20250402,000000,19.54,19.74,19.5,19.66,301510,0
+NOMD.US,D,20250403,000000,19.855,20.14,19.69,19.89,741243,0
+NOMD.US,D,20250404,000000,19.84,20.105,19.2,19.4,1026869,0
+NOMD.US,D,20250407,000000,18.92,19.45,18.65,18.82,1029474,0
+NOMD.US,D,20250408,000000,18.92,19.11,18.4,18.42,683967,0
+NOMD.US,D,20250409,000000,18.21,19.195,18.091,19.14,601901,0
+NOMD.US,D,20250410,000000,18.965,19.26,18.625,18.88,524693,0
+NOMD.US,D,20250411,000000,18.94,19.24,18.8,19.15,551885,0
+NOMD.US,D,20250414,000000,19.16,19.52,19.16,19.4,539336,0
+NOMD.US,D,20250415,000000,19.4604,19.55,19.27,19.4,504614,0
+NOMD.US,D,20250416,000000,19.405,19.64,19.21,19.25,690295,0
+NOMD.US,D,20250417,000000,19.29,19.8023,19.29,19.62,1207777,0
+NOMD.US,D,20250421,000000,19.68,19.78,19.5,19.65,697034,0
+NOMD.US,D,20250422,000000,19.855,19.94,19.59,19.66,496643,0
+NOMD.US,D,20250423,000000,19.68,19.85,19.57,19.65,550553,0
+NOMD.US,D,20250424,000000,19.64,19.695,19.26,19.34,754249,0
+NOMD.US,D,20250425,000000,19.35,19.56,18.92,19.38,983550,0
+NOMD.US,D,20250428,000000,19.38,19.5,19.17,19.42,858423,0
+NOMD.US,D,20250429,000000,19.42,19.61,19.19,19.58,692673,0
+NOMD.US,D,20250430,000000,19.785,20,19.55,19.99,893368,0
+NOMD.US,D,20250501,000000,19.85,20,19.66,19.71,1004175,0
+NOMD.US,D,20250502,000000,19.85,20.13,19.62,20.13,1160138,0
+NOMD.US,D,20250505,000000,20.26,20.29,19.98,20,941832,0
+NOMD.US,D,20250506,000000,20.05,20.1,19.55,19.6,1227561,0
+NOMD.US,D,20250507,000000,19.7044,19.708,18.99,19.13,2484447,0
+NOMD.US,D,20250508,000000,18.4697,19.6,18.4697,19.41,1457384,0
+NOMD.US,D,20250509,000000,19.32,19.32,18.845,18.95,1166540,0
+NOMD.US,D,20250512,000000,18.78,18.861,18.53,18.66,1338414,0
+NOMD.US,D,20250513,000000,18.67,18.7,18.26,18.4,1594520,0
+NOMD.US,D,20250514,000000,18.28,18.34,17.585,17.87,1545287,0
+NOMD.US,D,20250515,000000,18.07,18.18,17.9,18.17,658220,0
+NOMD.US,D,20250516,000000,18.08,18.14,17.89,18.14,617558,0
+NOMD.US,D,20250519,000000,18.1,18.24,17.87,17.93,448629,0
+NOMD.US,D,20250520,000000,17.925,18.18,17.8613,18.04,479097,0
+NOMD.US,D,20250521,000000,18.105,18.115,17.61,17.9,1992683,0
+NOMD.US,D,20250522,000000,17.77,17.88,17.54,17.66,1373182,0
+NOMD.US,D,20250523,000000,17.66,17.8,17.43,17.6,716440,0
+NOMD.US,D,20250527,000000,17.63,17.74,17.49,17.5,1497167,0
+NOMD.US,D,20250528,000000,17.575,17.575,17.215,17.3,989784,0
+NOMD.US,D,20250529,000000,17.315,17.48,17.19,17.48,589498,0
+NOMD.US,D,20250530,000000,17.45,17.59,17.38,17.5,646893,0
+NOMD.US,D,20250602,000000,17.47,17.48,17.17,17.35,745605,0
+NOMD.US,D,20250603,000000,17.33,17.33,17.08,17.2,944713,0
+NOMD.US,D,20250604,000000,17.25,17.32,17.05,17.09,664748,0
+NOMD.US,D,20250605,000000,17.02,17.0961,16.8,16.99,634952,0
+NOMD.US,D,20250606,000000,16.99,17.115,16.97,17.04,354766,0
+NOMD.US,D,20250609,000000,16.965,17.38,16.82,17.38,1231657,0
+NOMD.US,D,20250610,000000,17.465,17.52,17.27,17.34,940656,0
+NOMD.US,D,20250611,000000,17.48,17.51,17.4,17.43,687085,0
+NOMD.US,D,20250612,000000,17.63,17.63,17.3,17.56,722182,0
+NOMD.US,D,20250613,000000,17.54,17.59,17.1,17.1,960285,0
+NOMD.US,D,20250616,000000,17.24,17.35,16.87,17.17,888319,0
+NOMD.US,D,20250617,000000,17.09,17.09,16.85,16.95,840700,0
+NOMD.US,D,20250618,000000,17.02,17.25,16.975,17.15,825355,0
+NOMD.US,D,20250620,000000,17.28,17.4388,17.01,17.04,727317,0
+NOMD.US,D,20250623,000000,17.065,17.34,17,17.32,678598,0
+NOMD.US,D,20250624,000000,17.325,17.38,17.155,17.29,1696657,0
+NOMD.US,D,20250625,000000,17.35,17.35,16.88,16.89,1178313,0
+NOMD.US,D,20250626,000000,17.015,17.15,16.92,17.15,543938,0
+NOMD.US,D,20250627,000000,17.145,17.21,17.02,17.05,609500,0
+NOMD.US,D,20250630,000000,16.98,17.08,16.86,16.99,666636,0
+NOMD.US,D,20250701,000000,17.08,17.52,17.01,17.39,2674230,0
+NOMD.US,D,20250702,000000,17.24,17.44,17.18,17.34,664598,0
+NOMD.US,D,20250703,000000,17.42,17.49,17.24,17.3,450221,0
+NOMD.US,D,20250707,000000,17.24,17.31,17.06,17.1,590968,0
+NOMD.US,D,20250708,000000,17.05,17.29,17.0097,17.21,573603,0
+NOMD.US,D,20250709,000000,17.27,17.27,16.93,17.11,413866,0
+NOMD.US,D,20250710,000000,17.115,17.4298,16.89,17.38,428833,0
+NOMD.US,D,20250711,000000,17.3,17.69,17.09,17.55,789061,0
+NOMD.US,D,20250714,000000,17.43,17.47,17.1,17.33,567128,0
+NOMD.US,D,20250715,000000,17.36,17.365,17.01,17.01,1787169,0
+NOMD.US,D,20250716,000000,17.165,17.61,17.05,17.58,596176,0
+NOMD.US,D,20250717,000000,17.6,17.75,17.4401,17.59,579463,0
+NOMD.US,D,20250718,000000,17.54,17.68,17.42,17.43,350284,0
+NOMD.US,D,20250721,000000,17.51,17.61,17.385,17.42,475154,0
+NOMD.US,D,20250722,000000,17.44,17.925,17.43,17.91,803219,0
+NOMD.US,D,20250723,000000,18.04,18.33,18.03,18.18,444370,0
+NOMD.US,D,20250724,000000,18.215,18.215,17.95,18.02,410287,0
+NOMD.US,D,20250725,000000,17.97,18.05,17.765,17.98,552041,0
+NOMD.US,D,20250728,000000,17.85,17.85,17.42,17.42,414989,0
+NOMD.US,D,20250729,000000,17.475,17.66,17.37,17.49,796173,0
+NOMD.US,D,20250730,000000,17.52,17.71,17.34,17.36,431088,0
+NOMD.US,D,20250731,000000,17.21,17.21,16.8,16.84,743447,0
+NOMD.US,D,20250801,000000,16.97,17.09,16.875,16.97,435422,0
+NOMD.US,D,20250804,000000,16.97,17.17,16.97,17.12,414543,0
+NOMD.US,D,20250805,000000,17.2,17.295,16.69,16.71,2645512,0
+NOMD.US,D,20250806,000000,16.01,16.25,15.215,15.28,3567953,0
+NOMD.US,D,20250807,000000,15.38,15.78,14.87,15.78,4568554,0
+NOMD.US,D,20250808,000000,15.9,16.29,15.77,16.15,1005700,0
+NOMD.US,D,20250811,000000,16.1,16.19,15.3,15.35,648278,0
+NOMD.US,D,20250812,000000,15.39,15.4599,15.21,15.22,950596,0
+NOMD.US,D,20250813,000000,15.2,15.485,15.1,15.4,939543,0
+NOMD.US,D,20250814,000000,15.27,15.27,14.91,15.01,1522380,0
+NOMD.US,D,20250815,000000,15.03,15.06,14.72,15.05,1011394,0
+NOMD.US,D,20250818,000000,15.22,15.23,14.74,14.74,558325,0
+NOMD.US,D,20250819,000000,14.855,15.2177,14.855,15.04,1078743,0
+NOMD.US,D,20250820,000000,15.1,15.2146,14.98,15.05,1217567,0
+NOMD.US,D,20250821,000000,15.02,15.49,14.97,15.47,577906,0
+NOMD.US,D,20250822,000000,15.62,15.75,15.53,15.59,905169,0
+NOMD.US,D,20250825,000000,15.5,15.91,15.39,15.7,791279,0
+NOMD.US,D,20250826,000000,15.585,15.73,15.41,15.43,1425618,0
+NOMD.US,D,20250827,000000,15.485,15.57,15.26,15.56,412296,0
+NOMD.US,D,20250828,000000,15.57,15.6,15.3,15.39,724758,0
+NOMD.US,D,20250829,000000,15.4699,15.57,15.38,15.54,564547,0
+NOMD.US,D,20250902,000000,15.48,15.58,15.265,15.38,388066,0
+NOMD.US,D,20250903,000000,15.39,15.49,15.28,15.35,547753,0
+NOMD.US,D,20250904,000000,15.3788,15.42,14.885,14.94,998440,0
+NOMD.US,D,20250905,000000,15.09,15.27,14.4557,14.71,4137521,0
+NOMD.US,D,20250908,000000,14.7582,14.76,14.49,14.53,1139439,0
+NOMD.US,D,20250909,000000,14.5,14.64,14,14.15,2912905,0
+NOMD.US,D,20250910,000000,14.15,14.23,13.96,14.11,4722670,0
+NOMD.US,D,20250911,000000,14.15,14.33,14.05,14.23,3568456,0
+NOMD.US,D,20250912,000000,14.21,14.23,14.01,14.13,2664814,0
+NOMD.US,D,20250915,000000,14.165,14.17,13.655,13.66,989637,0
+NOMD.US,D,20250916,000000,13.7,13.82,13.58,13.76,1277310,0
+NOMD.US,D,20250917,000000,13.76,13.9377,13.51,13.58,1861361,0
+NOMD.US,D,20250918,000000,13.57,13.75,13.49,13.67,1006991,0
+NOMD.US,D,20250919,000000,13.695,13.79,13.31,13.36,1384010,0
+NOMD.US,D,20250922,000000,13.4982,13.55,13.14,13.22,1315862,0
+NOMD.US,D,20250923,000000,13.31,13.4,13.07,13.08,1929220,0
+NOMD.US,D,20250924,000000,13.15,13.375,13.07,13.2,1106852,0
+NOMD.US,D,20250925,000000,13.24,13.28,12.895,12.91,1101740,0
+NOMD.US,D,20250926,000000,12.9907,13.1267,12.92,13.02,1060459,0
+NOMD.US,D,20250929,000000,13.065,13.075,12.93,12.97,1030264,0
+NOMD.US,D,20250930,000000,12.98,13.185,12.885,13.15,1430311,0
+NOMD.US,D,20251001,000000,13.22,13.48,13.16,13.37,1493493,0
+NOMD.US,D,20251002,000000,13.17,13.34,13.065,13.23,1694217,0
+NOMD.US,D,20251003,000000,13.255,13.36,13.07,13.09,904205,0
+NOMD.US,D,20251006,000000,13.15,13.18,12.66,12.77,2443093,0
+NOMD.US,D,20251007,000000,12.82,12.85,12.575,12.69,6208615,0
+NOMD.US,D,20251008,000000,12.76,12.8,12.555,12.75,2721375,0
+NOMD.US,D,20251009,000000,12.77,12.7943,12.425,12.49,1513672,0
+NOMD.US,D,20251010,000000,12.51,12.5525,12.11,12.14,2510220,0
+NOMD.US,D,20251013,000000,12.35,12.35,11.94,12.13,2740161,0
+NOMD.US,D,20251014,000000,12.07,12.43,12.02,12.42,2829578,0
+NOMD.US,D,20251015,000000,12.31,12.46,11.86,11.96,2651429,0
+NOMD.US,D,20251016,000000,12.02,12.34,12,12.07,2340595,0
+NOMD.US,D,20251017,000000,12.19,12.25,12.06,12.22,1802643,0
+NOMD.US,D,20251020,000000,12.26,12.3487,11.91,12.03,1429045,0
+NOMD.US,D,20251021,000000,12.098,12.13,12,12.03,1763693,0
+NOMD.US,D,20251022,000000,12.04,12.245,11.93,12.12,1732735,0
+NOMD.US,D,20251023,000000,12.23,12.23,11.83,11.88,2633731,0
+NOMD.US,D,20251024,000000,11.92,11.93,11.81,11.83,1660454,0
+NOMD.US,D,20251027,000000,11.872,12.06,11.79,11.85,1804380,0
+NOMD.US,D,20251028,000000,11.8,11.925,11.64,11.75,2026573,0
+NOMD.US,D,20251029,000000,11.62,11.67,11.36,11.43,2297177,0
+NOMD.US,D,20251030,000000,11.45,11.505,11.305,11.31,1983856,0
+NOMD.US,D,20251031,000000,11.3,11.32,11.1,11.3,2459455,0
+NOMD.US,D,20251103,000000,11.255,11.3,11.075,11.2,1828310,0
+NOMD.US,D,20251104,000000,11.145,11.24,11.04,11.15,1696059,0
+NOMD.US,D,20251105,000000,11.16,11.36,11.121,11.35,2661611,0
+NOMD.US,D,20251106,000000,11.75,12.215,11.65,12.03,3861399,0
+NOMD.US,D,20251107,000000,12.07,12.35,11.92,12.12,3735145,0
+NOMD.US,D,20251110,000000,12.11,12.1947,11.82,11.89,2459133,0
+NOMD.US,D,20251111,000000,12.005,12.04,11.805,11.95,1323205,0
+NOMD.US,D,20251112,000000,11.95,12.13,11.92,12.13,1717547,0
+NOMD.US,D,20251113,000000,12.12,12.415,12.09,12.19,1964712,0
+NOMD.US,D,20251114,000000,12.2,12.2891,12.06,12.2,1570154,0
+NOMD.US,D,20251117,000000,12.11,12.22,11.975,12.07,2360493,0
+NOMD.US,D,20251118,000000,12.03,12.1,11.82,12.07,2137105,0
+NOMD.US,D,20251119,000000,12.12,12.2877,12.09,12.15,3292283,0
+NOMD.US,D,20251120,000000,12.14,12.265,12.09,12.16,1878788,0
+NOMD.US,D,20251121,000000,12.23,12.38,12.15,12.19,1402013,0
+NOMD.US,D,20251124,000000,12.15,12.15,11.96,12.03,2297403,0
+NOMD.US,D,20251125,000000,12.15,12.245,12.06,12.09,1446945,0
+NOMD.US,D,20251126,000000,12.08,12.2,12,12.17,1434284,0
+NOMD.US,D,20251128,000000,12.25,12.25,12.14,12.23,692907,0
+NOMD.US,D,20251201,000000,12.19,12.26,12.065,12.26,1800816,0
+NOMD.US,D,20251202,000000,12.225,12.25,12.06,12.23,1720409,0
+NOMD.US,D,20251203,000000,12.26,12.45,12.19,12.21,1599347,0
+NOMD.US,D,20251204,000000,12.252,12.315,12.08,12.08,899751,0
+NOMD.US,D,20251205,000000,12.115,12.15,11.95,12.03,1497923,0
+NOMD.US,D,20251208,000000,12,12.12,11.83,11.97,2180382,0
+NOMD.US,D,20251209,000000,12.01,12.215,12,12.13,1950485,0
+NOMD.US,D,20251210,000000,12.18,12.415,12.12,12.34,1654633,0
+NOMD.US,D,20251211,000000,12.44,12.71,12.4,12.44,2445849,0
+NOMD.US,D,20251212,000000,12.6307,12.6307,12.34,12.35,2832856,0
+NOMD.US,D,20251215,000000,12.455,12.4949,12.22,12.4,1628446,0
+NOMD.US,D,20251216,000000,12.41,12.7,12.375,12.55,1404019,0
+NOMD.US,D,20251217,000000,12.605,12.915,12.57,12.77,2355929,0
+NOMD.US,D,20251218,000000,12.71,12.95,12.7,12.89,1524939,0
+NOMD.US,D,20251219,000000,12.92,12.925,12.72,12.81,1977526,0
+NOMD.US,D,20251222,000000,12.81,12.89,12.57,12.58,1322686,0
+NOMD.US,D,20251223,000000,12.57,12.71,12.37,12.6,1076423,0
+NOMD.US,D,20251224,000000,12.59,12.66,12.36,12.49,814557,0
+NOMD.US,D,20251226,000000,12.52,12.554,12.385,12.45,1133225,0
+NOMD.US,D,20251229,000000,12.43,12.53,12.42,12.49,1366810,0
+NOMD.US,D,20251230,000000,12.49,12.68,12.45,12.53,1260124,0
+NOMD.US,D,20251231,000000,12.51,12.56,12.45,12.51,1023604,0
+NOMD.US,D,20260102,000000,12.51,12.52,12.13,12.16,1145007,0
+NOMD.US,D,20260105,000000,12.1,12.165,11.954,12.01,1148361,0
+NOMD.US,D,20260106,000000,12,12.07,11.865,11.96,3056187,0
+NOMD.US,D,20260107,000000,12,12.03,11.64,11.67,5054106,0
+NOMD.US,D,20260108,000000,11.59,12.145,11.51,12.01,6551780,0
+NOMD.US,D,20260109,000000,12.08,12.1125,11.83,12.04,1299540,0
+NOMD.US,D,20260112,000000,12.07,12.1921,11.95,12.04,1302948,0
+NOMD.US,D,20260113,000000,12.02,12.09,11.9,11.92,1346794,0
+NOMD.US,D,20260114,000000,12,12.12,11.79,11.85,2438911,0
+NOMD.US,D,20260115,000000,11.93,12.04,11.71,11.91,3425755,0
+NOMD.US,D,20260116,000000,11.9,11.9,11.57,11.65,2498236,0
+NOMD.US,D,20260120,000000,11.67,12,11.59,11.95,1826925,0
+NOMD.US,D,20260121,000000,11.9,11.98,11.75,11.86,1796686,0
+NOMD.US,D,20260122,000000,11.86,11.98,11.8,11.84,1260364,0
+NOMD.US,D,20260123,000000,11.87,11.925,11.79,11.9,864335,0
+NOMD.US,D,20260126,000000,11.98,12.12,11.91,12.1,2081170,0
+NOMD.US,D,20260127,000000,12.07,12.6,12.03,12.52,2040070,0
+NOMD.US,D,20260128,000000,12.43,12.62,12.28,12.28,1293609,0
+NOMD.US,D,20260129,000000,12.38,12.63,12.35,12.55,1879920,0
+NOMD.US,D,20260130,000000,12.605,12.74,12.5,12.7,1588044,0
+NOMD.US,D,20260202,000000,12.755,12.79,12.545,12.59,973862,0
+NOMD.US,D,20260203,000000,12.55,12.79,12.44,12.6,1803520,0
+NOMD.US,D,20260204,000000,12.74,13,12.74,12.9,1762763,0
+NOMD.US,D,20260205,000000,12.99,13.04,12.82,12.86,1337012,0
+NOMD.US,D,20260206,000000,12.87,13.02,12.835,12.9,1319374,0
+NOMD.US,D,20260209,000000,13.03,13.06,12.8,12.96,1132094,0
+NOMD.US,D,20260210,000000,12.965,13.075,12.8862,12.99,1337007,0
+NOMD.US,D,20260211,000000,12.915,12.935,12.63,12.88,1364179,0
+NOMD.US,D,20260212,000000,12.89,12.9399,12.75,12.78,1025007,0
+NOMD.US,D,20260213,000000,12.75,12.94,12.705,12.9,1129177,0
+NOMD.US,D,20260217,000000,12.88,12.885,12.48,12.68,1083107,0
+NOMD.US,D,20260218,000000,12.71,12.73,12.55,12.55,1352499,0
diff --git a/daily/us/nyse stocks/2/npv.us.txt b/daily/us/nyse stocks/2/npv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8eba5414be205dd1a869f765abb2238c6618a91e
--- /dev/null
+++ b/daily/us/nyse stocks/2/npv.us.txt	
@@ -0,0 +1,5273 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NPV.US,D,20050225,000000,10.4633,10.4682,10.4148,10.4564,4402.9769084545,0
+NPV.US,D,20050228,000000,10.4791,10.495,10.4514,10.495,3600.0454281346,0
+NPV.US,D,20050301,000000,10.495,10.495,10.4257,10.4514,5374.7869243077,0
+NPV.US,D,20050302,000000,10.4445,10.5523,10.4445,10.5454,1953.7325188641,0
+NPV.US,D,20050303,000000,10.4257,10.5849,10.4257,10.5849,7333.5756867506,0
+NPV.US,D,20050304,000000,10.6512,10.6512,10.5029,10.5088,4071.2873296826,0
+NPV.US,D,20050308,000000,10.4682,10.4682,10.4682,10.4682,2442.1656485801,0
+NPV.US,D,20050309,000000,10.4386,10.4445,10.4257,10.4317,4243.1996113632,0
+NPV.US,D,20050310,000000,10.5573,10.5621,10.4257,10.5621,11250.14196292,0
+NPV.US,D,20050311,000000,10.5621,10.6215,10.5621,10.6215,3918.5887736015,0
+NPV.US,D,20050314,000000,10.5454,10.5454,10.4386,10.4386,2768.7989837732,0
+NPV.US,D,20050315,000000,10.5384,10.5454,10.4386,10.5088,10918.452384148,0
+NPV.US,D,20050316,000000,10.5621,10.5621,10.4445,10.4445,1779.797739752,0
+NPV.US,D,20050317,000000,10.3842,10.399,10.2714,10.2714,5707.4877517955,0
+NPV.US,D,20050318,000000,10.2191,10.2586,10.1815,10.2586,3094.4210702505,0
+NPV.US,D,20050321,000000,10.2249,10.2249,10.1439,10.2191,6518.5092218415,0
+NPV.US,D,20050322,000000,10.1578,10.2913,10.0815,10.2191,10918.452384148,0
+NPV.US,D,20050323,000000,10.2102,10.2526,9.97381,9.98069,18592.818888113,0
+NPV.US,D,20050324,000000,9.91843,9.94714,9.86107,9.88679,11902.397384592,0
+NPV.US,D,20050328,000000,9.91843,9.94018,9.88679,9.88679,3415.9981618648,0
+NPV.US,D,20050329,000000,9.91349,9.97381,9.88679,9.97381,4243.1996113632,0
+NPV.US,D,20050330,000000,9.89372,9.91349,9.88679,9.88679,5544.6767085568,0
+NPV.US,D,20050331,000000,9.93422,9.94714,9.86107,9.86997,19731.484942069,0
+NPV.US,D,20050401,000000,9.86997,9.90854,9.82745,9.82745,9947.6536170113,0
+NPV.US,D,20050404,000000,9.82745,9.82745,9.71967,9.71967,10266.196962479,0
+NPV.US,D,20050405,000000,9.73846,9.82745,9.73846,9.82745,11250.14196292,0
+NPV.US,D,20050406,000000,9.88679,9.94714,9.7968,9.82745,4726.5764975003,0
+NPV.US,D,20050407,000000,9.7968,9.91843,9.79086,9.85514,7009.9760977048,0
+NPV.US,D,20050408,000000,9.94018,9.94018,9.86107,9.86107,1779.797739752,0
+NPV.US,D,20050411,000000,9.8769,9.97381,9.80867,9.80867,6845.1425570346,0
+NPV.US,D,20050412,000000,9.92437,9.92437,9.82151,9.82745,8476.2867355686,0
+NPV.US,D,20050413,000000,9.79086,9.92437,9.79086,9.86107,7009.9760977048,0
+NPV.US,D,20050414,000000,9.70681,9.86107,9.70681,9.82745,11411.941757443,0
+NPV.US,D,20050415,000000,9.7256,9.82745,9.71274,9.75131,19561.595157819,0
+NPV.US,D,20050418,000000,9.76416,9.86701,9.76416,9.86107,1953.7325188641,0
+NPV.US,D,20050419,000000,9.74538,9.9521,9.74538,9.91843,8644.1540223862,0
+NPV.US,D,20050420,000000,9.88679,9.88679,9.80372,9.82745,6037.1548331358,0
+NPV.US,D,20050421,000000,9.82745,9.82745,9.82745,9.82745,1638.2229195444,0
+NPV.US,D,20050422,000000,9.74538,9.84229,9.73846,9.83438,4898.488779181,0
+NPV.US,D,20050425,000000,9.83438,9.86701,9.779,9.84229,10266.196962479,0
+NPV.US,D,20050426,000000,9.78493,9.84229,9.71274,9.71967,12875.21864916,0
+NPV.US,D,20050427,000000,9.78493,9.94714,9.71274,9.84229,30807.692125876,0
+NPV.US,D,20050428,000000,9.83438,9.90854,9.74538,9.80372,16143.574498523,0
+NPV.US,D,20050429,000000,9.88185,9.88679,9.80372,9.83438,11411.941757443,0
+NPV.US,D,20050502,000000,9.91349,10.0341,9.8146,9.89964,17602.806395376,0
+NPV.US,D,20050503,000000,9.90854,9.94018,9.89964,9.92437,2768.7989837732,0
+NPV.US,D,20050504,000000,9.94018,9.94714,9.94018,9.94714,1311.5895843513,0
+NPV.US,D,20050505,000000,9.9521,10.1222,9.94018,10.1024,19401.817860728,0
+NPV.US,D,20050506,000000,10.1024,10.1093,9.99563,10.0024,3271.38959551,0
+NPV.US,D,20050509,000000,9.86701,10.0756,9.86701,9.86701,10442.154239022,0
+NPV.US,D,20050510,000000,9.94714,10.1093,9.86701,10.1093,9453.1529950007,0
+NPV.US,D,20050511,000000,10.131,10.2389,10.131,10.2191,9453.1529950007,0
+NPV.US,D,20050512,000000,10.2191,10.2389,10.1578,10.2389,3600.0454281346,0
+NPV.US,D,20050513,000000,10.2389,10.2389,10.2249,10.2389,9294.3869466251,0
+NPV.US,D,20050516,000000,10.2526,10.316,10.2319,10.316,4071.2873296826,0
+NPV.US,D,20050517,000000,10.2586,10.4445,10.2487,10.4445,10768.787574215,0
+NPV.US,D,20050518,000000,10.4317,10.5029,10.4317,10.5029,1953.7325188641,0
+NPV.US,D,20050519,000000,10.5088,10.5849,10.5088,10.5849,2281.3771027729,0
+NPV.US,D,20050520,000000,10.581,10.581,10.495,10.581,9947.6536170113,0
+NPV.US,D,20050523,000000,10.4682,10.5849,10.4633,10.581,15972.673465557,0
+NPV.US,D,20050524,000000,10.581,10.7214,10.5751,10.7214,6192.8871353641,0
+NPV.US,D,20050525,000000,10.5157,10.5207,10.3367,10.399,18096.295768671,0
+NPV.US,D,20050526,000000,10.399,10.5325,10.2982,10.2982,10918.452384148,0
+NPV.US,D,20050527,000000,10.3041,10.3673,10.3041,10.3673,2281.3771027729,0
+NPV.US,D,20050531,000000,10.399,10.6403,10.399,10.5157,17451.119088011,0
+NPV.US,D,20050601,000000,10.5751,10.7214,10.5325,10.5325,14348.608028035,0
+NPV.US,D,20050602,000000,10.5918,10.6512,10.5918,10.6512,983.94500044241,0
+NPV.US,D,20050603,000000,10.6048,10.7214,10.6048,10.7214,3271.38959551,0
+NPV.US,D,20050606,000000,10.758,10.7767,10.7342,10.7342,3094.4210702505,0
+NPV.US,D,20050607,000000,10.7511,10.7767,10.7342,10.7342,6192.8871353641,0
+NPV.US,D,20050608,000000,10.7342,10.7412,10.7342,10.7412,807.98772389875,0
+NPV.US,D,20050609,000000,10.7342,10.7639,10.7342,10.7639,9294.3869466251,0
+NPV.US,D,20050610,000000,10.7214,10.7639,10.7214,10.7639,1953.7325188641,0
+NPV.US,D,20050613,000000,10.8678,10.8678,10.6917,10.6917,16796.841168908,0
+NPV.US,D,20050615,000000,10.6917,10.7472,10.6048,10.6116,7825.0425626139,0
+NPV.US,D,20050616,000000,10.5454,10.5454,10.3673,10.3673,11250.14196292,0
+NPV.US,D,20050617,000000,10.3625,10.3625,10.3625,10.3625,323.5995890458,0
+NPV.US,D,20050620,000000,10.4257,10.4257,10.2526,10.2913,19888.228493012,0
+NPV.US,D,20050621,000000,10.3496,10.3673,10.3041,10.3673,3094.4210702505,0
+NPV.US,D,20050622,000000,10.4148,10.4148,10.2843,10.41,14022.985941557,0
+NPV.US,D,20050623,000000,10.2793,10.3673,10.2793,10.3229,7333.5756867506,0
+NPV.US,D,20050624,000000,10.399,10.399,10.3308,10.3308,2604.9766918187,0
+NPV.US,D,20050627,000000,10.3367,10.3901,10.3308,10.3901,3271.38959551,0
+NPV.US,D,20050628,000000,10.2714,10.3625,10.2714,10.3625,12875.21864916,0
+NPV.US,D,20050629,000000,10.3733,10.3783,10.3229,10.3673,4726.5764975003,0
+NPV.US,D,20050630,000000,10.399,10.4317,10.309,10.4317,4565.7879516932,0
+NPV.US,D,20050701,000000,10.4386,10.7214,10.4386,10.665,14503.329081547,0
+NPV.US,D,20050705,000000,10.7214,10.7214,10.6334,10.6334,13688.262616638,0
+NPV.US,D,20050706,000000,10.671,10.7511,10.5207,10.6472,22663.09496908,0
+NPV.US,D,20050707,000000,10.5454,10.6215,10.5384,10.5384,3738.5865021949,0
+NPV.US,D,20050708,000000,10.5454,10.6917,10.5454,10.6917,1779.797739752,0
+NPV.US,D,20050711,000000,10.8144,10.847,10.7827,10.7827,5222.0883682268,0
+NPV.US,D,20050712,000000,10.7896,10.7896,10.665,10.665,7009.9760977048,0
+NPV.US,D,20050713,000000,10.6166,10.6166,10.399,10.399,8803.9313194775,0
+NPV.US,D,20050714,000000,10.4257,10.4257,10.3041,10.3041,10442.154239022,0
+NPV.US,D,20050715,000000,10.2843,10.2913,10.1962,10.1962,7009.9760977048,0
+NPV.US,D,20050718,000000,10.2447,10.2447,10.2042,10.2042,9453.1529950007,0
+NPV.US,D,20050719,000000,10.2447,10.2447,10.1379,10.1439,8476.2867355686,0
+NPV.US,D,20050720,000000,10.2319,10.2319,10.131,10.1617,21519.372671546,0
+NPV.US,D,20050721,000000,10.1024,10.131,10.0341,10.0341,5374.7869243077,0
+NPV.US,D,20050722,000000,10.0341,10.0341,9.91349,9.97381,16300.318049467,0
+NPV.US,D,20050725,000000,10.0094,10.0094,9.91349,9.95696,58532.086917376,0
+NPV.US,D,20050726,000000,9.94714,10.0341,9.94714,10.0094,57392.409614705,0
+NPV.US,D,20050727,000000,10.0341,10.0668,9.94018,9.99563,6192.8871353641,0
+NPV.US,D,20050728,000000,10.0529,10.0925,10.0391,10.0925,5863.2200540238,0
+NPV.US,D,20050729,000000,10.131,10.1815,10.0391,10.1815,11735.541346489,0
+NPV.US,D,20050801,000000,10.2102,10.2447,10.0865,10.0975,7987.8536058526,0
+NPV.US,D,20050802,000000,10.1498,10.1755,10.0668,10.0815,12550.607811398,0
+NPV.US,D,20050803,000000,10.0529,10.1755,10.0154,10.0154,12227.008222352,0
+NPV.US,D,20050804,000000,10.0094,10.131,10.0094,10.048,17933.484725432,0
+NPV.US,D,20050805,000000,10.0865,10.131,10.0865,10.0865,6192.8871353641,0
+NPV.US,D,20050808,000000,10.0925,10.0925,10.0925,10.0925,323.5995890458,0
+NPV.US,D,20050809,000000,10.0391,10.1439,10.0391,10.0815,7825.0425626139,0
+NPV.US,D,20050810,000000,10.048,10.1142,10.048,10.1024,7497.397978705,0
+NPV.US,D,20050811,000000,10.0094,10.0154,9.94714,9.99563,7661.2202706595,0
+NPV.US,D,20050812,000000,9.96192,10.131,9.96192,10.0391,3738.5865021949,0
+NPV.US,D,20050815,000000,10.0341,10.0341,10.0341,10.0341,142.58606892331,0
+NPV.US,D,20050816,000000,10.1093,10.1093,10.0281,10.0588,5707.4877517955,0
+NPV.US,D,20050817,000000,10.0391,10.0391,9.86997,9.88185,20535.427671104,0
+NPV.US,D,20050818,000000,9.88679,9.99563,9.88679,9.97381,3094.4210702505,0
+NPV.US,D,20050819,000000,9.86107,9.96192,9.86107,9.92437,12227.008222352,0
+NPV.US,D,20050822,000000,9.85514,9.93422,9.80867,9.91843,13042.074687262,0
+NPV.US,D,20050823,000000,9.91843,9.94714,9.86701,9.94714,17451.119088011,0
+NPV.US,D,20050824,000000,9.98766,10.0341,9.98069,10.0341,7170.764643512,0
+NPV.US,D,20050825,000000,10.0094,10.0925,10.0094,10.0925,2768.7989837732,0
+NPV.US,D,20050826,000000,10.1222,10.2447,10.1222,10.2447,5863.2200540238,0
+NPV.US,D,20050829,000000,10.2714,10.4257,10.2714,10.4207,2604.9766918187,0
+NPV.US,D,20050830,000000,10.4257,10.4257,10.2487,10.2586,3918.5887736015,0
+NPV.US,D,20050831,000000,10.399,10.399,10.2982,10.2982,8970.7873575792,0
+NPV.US,D,20050901,000000,10.3625,10.3625,10.2526,10.2526,2604.9766918187,0
+NPV.US,D,20050902,000000,10.3041,10.399,10.3041,10.3901,2281.3771027729,0
+NPV.US,D,20050906,000000,10.3565,10.4445,10.2714,10.3673,7333.5756867506,0
+NPV.US,D,20050907,000000,10.2793,10.2793,10.2793,10.2793,4898.488779181,0
+NPV.US,D,20050908,000000,10.3041,10.4732,10.3041,10.4564,8150.6646490913,0
+NPV.US,D,20050909,000000,10.2793,10.3783,10.2793,10.3783,9947.6536170113,0
+NPV.US,D,20050912,000000,10.4257,10.4564,10.3367,10.4445,8476.2867355686,0
+NPV.US,D,20050913,000000,10.2793,10.4207,10.2714,10.4207,5863.2200540238,0
+NPV.US,D,20050914,000000,10.3041,10.4514,10.3041,10.4445,5863.2200540238,0
+NPV.US,D,20050915,000000,10.4564,10.4682,10.4564,10.4633,5544.6767085568,0
+NPV.US,D,20050916,000000,10.4514,10.4514,10.4257,10.4257,3094.4210702505,0
+NPV.US,D,20050919,000000,10.3367,10.3367,10.3367,10.3367,1311.5895843513,0
+NPV.US,D,20050920,000000,10.399,10.399,10.3041,10.3041,1458.2206481377,0
+NPV.US,D,20050921,000000,10.2447,10.2447,10.2447,10.2447,478.32064255833,0
+NPV.US,D,20050922,000000,10.1962,10.1962,10.1142,10.1578,3415.9981618648,0
+NPV.US,D,20050923,000000,10.1845,10.1845,10.0024,10.0024,7170.764643512,0
+NPV.US,D,20050926,000000,9.99563,9.99563,9.84229,9.90854,12227.008222352,0
+NPV.US,D,20050927,000000,9.93422,9.93422,9.8769,9.89964,2768.7989837732,0
+NPV.US,D,20050928,000000,9.92437,10.1142,9.86107,10.1142,9618.9977843867,0
+NPV.US,D,20050929,000000,10.131,10.131,10.131,10.131,1638.2229195444,0
+NPV.US,D,20050930,000000,10.1845,10.3367,10.1845,10.1845,8644.1540223862,0
+NPV.US,D,20051003,000000,10.2714,10.399,10.2714,10.399,13538.597806704,0
+NPV.US,D,20051004,000000,10.399,10.399,10.3041,10.3367,5544.6767085568,0
+NPV.US,D,20051005,000000,10.399,10.4386,10.3308,10.4386,2768.7989837732,0
+NPV.US,D,20051006,000000,10.3783,10.5088,10.3783,10.4514,3600.0454281346,0
+NPV.US,D,20051007,000000,10.5157,10.6917,10.5157,10.5454,6192.8871353641,0
+NPV.US,D,20051010,000000,10.4514,10.4564,10.3673,10.4514,8644.1540223862,0
+NPV.US,D,20051011,000000,10.5157,10.6561,10.5157,10.6561,6037.1548331358,0
+NPV.US,D,20051012,000000,10.7214,10.7214,10.6048,10.6512,1779.797739752,0
+NPV.US,D,20051013,000000,10.5751,10.5751,10.4791,10.4791,1133.6098103761,0
+NPV.US,D,20051014,000000,10.4791,10.4791,10.4791,10.4791,1638.2229195444,0
+NPV.US,D,20051017,000000,10.4732,10.4732,10.4682,10.4682,1779.797739752,0
+NPV.US,D,20051018,000000,10.4791,10.5454,10.4791,10.5454,2768.7989837732,0
+NPV.US,D,20051019,000000,10.4791,10.4791,10.4445,10.4445,2939.700016738,0
+NPV.US,D,20051020,000000,10.3229,10.3229,10.131,10.1676,18260.118060625,0
+NPV.US,D,20051021,000000,10.1845,10.2389,10.1845,10.2389,6518.5092218415,0
+NPV.US,D,20051024,000000,10.1755,10.2913,10.1755,10.1815,9132.5871521021,0
+NPV.US,D,20051025,000000,10.2982,10.3041,10.2191,10.2714,8803.9313194775,0
+NPV.US,D,20051026,000000,10.2487,10.2487,10.131,10.131,2281.3771027729,0
+NPV.US,D,20051027,000000,10.2487,10.3625,10.1845,10.1962,15159.62949808,0
+NPV.US,D,20051028,000000,10.2447,10.2447,10.1845,10.1845,7009.9760977048,0
+NPV.US,D,20051031,000000,10.2447,10.2447,9.98069,10.1142,16143.574498523,0
+NPV.US,D,20051101,000000,10.1222,10.1222,10.0588,10.0975,1953.7325188641,0
+NPV.US,D,20051102,000000,10.1222,10.1222,9.91843,9.91843,11902.397384592,0
+NPV.US,D,20051103,000000,9.97381,10.1222,9.97381,10.1222,8150.6646490913,0
+NPV.US,D,20051104,000000,9.99563,10.0975,9.93422,10.0094,12875.21864916,0
+NPV.US,D,20051107,000000,10.1093,10.1676,10.1024,10.1024,8970.7873575792,0
+NPV.US,D,20051108,000000,10.1617,10.1755,10.0213,10.0213,8315.4981897615,0
+NPV.US,D,20051109,000000,10.0094,10.131,10.0094,10.0213,4243.1996113632,0
+NPV.US,D,20051110,000000,9.98069,10.0529,9.96192,9.96192,8970.7873575792,0
+NPV.US,D,20051111,000000,9.96192,10.0341,9.96192,10.0341,17768.651184762,0
+NPV.US,D,20051114,000000,9.97381,9.98069,9.91843,9.91843,6845.1425570346,0
+NPV.US,D,20051115,000000,9.88185,9.88185,9.82745,9.82745,10117.54340126,0
+NPV.US,D,20051116,000000,9.82745,9.88679,9.79086,9.79086,8150.6646490913,0
+NPV.US,D,20051117,000000,9.82745,9.82745,9.80867,9.8146,3271.38959551,0
+NPV.US,D,20051118,000000,9.80867,9.80867,9.68111,9.80372,11735.541346489,0
+NPV.US,D,20051121,000000,9.73846,9.73846,9.51892,9.61781,24133.450601808,0
+NPV.US,D,20051122,000000,9.5654,9.64846,9.5654,9.59705,11571.719054535,0
+NPV.US,D,20051123,000000,9.59705,9.62374,9.4507,9.53277,20863.072255012,0
+NPV.US,D,20051125,000000,9.60396,9.60396,9.60396,9.60396,2768.7989837732,0
+NPV.US,D,20051128,000000,9.61781,9.61781,9.53277,9.601,10117.54340126,0
+NPV.US,D,20051129,000000,9.59705,9.64155,9.48233,9.64155,43041.77908924,0
+NPV.US,D,20051130,000000,9.66923,9.66923,9.57034,9.59705,11735.541346489,0
+NPV.US,D,20051201,000000,9.61781,9.69495,9.46948,9.69495,27228.882920774,0
+NPV.US,D,20051202,000000,9.68901,9.76416,9.61781,9.73351,9132.5871521021,0
+NPV.US,D,20051205,000000,9.73846,9.73846,9.65836,9.73351,6692.4440009536,0
+NPV.US,D,20051206,000000,9.64846,9.69989,9.64846,9.69989,5048.1535891146,0
+NPV.US,D,20051207,000000,9.64846,9.68111,9.53277,9.57034,21519.372671546,0
+NPV.US,D,20051208,000000,9.59012,9.59012,9.59012,9.59012,142.58606892331,0
+NPV.US,D,20051209,000000,9.37662,9.53869,9.37662,9.53869,21037.007034125,0
+NPV.US,D,20051212,000000,9.5654,9.65836,9.5031,9.62968,5863.2200540238,0
+NPV.US,D,20051213,000000,9.601,9.61187,9.53869,9.55847,7987.8536058526,0
+NPV.US,D,20051214,000000,9.55847,9.61781,9.46552,9.46552,14186.808233512,0
+NPV.US,D,20051215,000000,9.46552,9.58518,9.46552,9.57034,7009.9760977048,0
+NPV.US,D,20051216,000000,9.62968,9.62968,9.46552,9.53277,7825.0425626139,0
+NPV.US,D,20051219,000000,9.52585,9.52585,9.3963,9.3963,13538.597806704,0
+NPV.US,D,20051220,000000,9.51892,9.51892,9.2013,9.20713,49719.054359457,0
+NPV.US,D,20051221,000000,9.34122,9.34122,9.20713,9.20713,7987.8536058526,0
+NPV.US,D,20051222,000000,9.26192,9.30721,9.20713,9.22958,22339.495380033,0
+NPV.US,D,20051223,000000,9.31215,9.31215,9.22958,9.30128,13207.919476647,0
+NPV.US,D,20051227,000000,9.25628,9.52585,9.19665,9.52585,20390.819104749,0
+NPV.US,D,20051228,000000,9.55847,9.59012,9.43289,9.55847,22011.850796125,0
+NPV.US,D,20051229,000000,9.59012,9.64846,9.49519,9.61781,39621.735932511,0
+NPV.US,D,20051230,000000,9.73846,9.76416,9.61781,9.65836,18420.906606433,0
+NPV.US,D,20060103,000000,9.67517,9.73351,9.65836,9.66429,3738.5865021949,0
+NPV.US,D,20060104,000000,9.61781,9.78493,9.58518,9.78493,13538.597806704,0
+NPV.US,D,20060105,000000,9.82745,9.82745,9.62968,9.63561,7009.9760977048,0
+NPV.US,D,20060106,000000,9.61781,9.62374,9.59012,9.59012,8803.9313194775,0
+NPV.US,D,20060109,000000,9.62968,9.77307,9.62968,9.75824,3600.0454281346,0
+NPV.US,D,20060110,000000,9.73351,9.73351,9.62374,9.73351,12390.830514307,0
+NPV.US,D,20060111,000000,9.65836,9.65836,9.3963,9.43289,18420.906606433,0
+NPV.US,D,20060112,000000,9.50804,9.52585,9.35398,9.52585,7497.397978705,0
+NPV.US,D,20060113,000000,9.52585,9.55847,9.52585,9.53277,2442.1656485801,0
+NPV.US,D,20060117,000000,9.52585,9.54365,9.44575,9.54365,7333.5756867506,0
+NPV.US,D,20060118,000000,9.55847,9.55847,9.55057,9.55057,2442.1656485801,0
+NPV.US,D,20060119,000000,9.61187,9.70681,9.59705,9.70681,9132.5871521021,0
+NPV.US,D,20060120,000000,9.68111,9.68111,9.61781,9.67517,983.94500044241,0
+NPV.US,D,20060123,000000,9.61781,9.64846,9.52585,9.59012,6845.1425570346,0
+NPV.US,D,20060124,000000,9.64846,9.76416,9.64846,9.73846,13207.919476647,0
+NPV.US,D,20060125,000000,9.7968,9.84229,9.77307,9.84229,4402.9769084545,0
+NPV.US,D,20060126,000000,9.91843,9.91843,9.91843,9.91843,4071.2873296826,0
+NPV.US,D,20060127,000000,9.86997,9.97381,9.86997,9.97381,5048.1535891146,0
+NPV.US,D,20060130,000000,9.88679,9.94714,9.61781,9.73846,17451.119088011,0
+NPV.US,D,20060131,000000,9.78493,9.82151,9.61781,9.61781,9132.5871521021,0
+NPV.US,D,20060201,000000,9.67517,9.73846,9.55847,9.55847,15814.918665898,0
+NPV.US,D,20060202,000000,9.61781,9.64846,9.47542,9.53277,15483.229087126,0
+NPV.US,D,20060203,000000,9.49519,9.51398,9.43289,9.43883,14186.808233512,0
+NPV.US,D,20060206,000000,9.49519,9.49519,9.37662,9.37662,7987.8536058526,0
+NPV.US,D,20060207,000000,9.4507,9.45761,9.35398,9.41509,20062.163272125,0
+NPV.US,D,20060208,000000,9.37069,9.46552,9.34122,9.40224,11571.719054535,0
+NPV.US,D,20060209,000000,9.46552,9.5031,9.40224,9.5031,4898.488779181,0
+NPV.US,D,20060210,000000,9.40817,9.53277,9.31809,9.52585,15323.451790035,0
+NPV.US,D,20060213,000000,9.46948,9.53277,9.46948,9.53277,6192.8871353641,0
+NPV.US,D,20060214,000000,9.49519,9.73846,9.49519,9.64846,7987.8536058526,0
+NPV.US,D,20060215,000000,9.53277,9.7256,9.53277,9.7256,3271.38959551,0
+NPV.US,D,20060216,000000,9.58518,9.73846,9.58518,9.73846,2442.1656485801,0
+NPV.US,D,20060217,000000,9.77307,9.83438,9.46948,9.46948,18420.906606433,0
+NPV.US,D,20060221,000000,9.51398,9.61187,9.51398,9.59705,10117.54340126,0
+NPV.US,D,20060222,000000,9.53277,9.53277,9.53277,9.53277,983.94500044241,0
+NPV.US,D,20060223,000000,9.60396,9.68901,9.59012,9.64846,8970.7873575792,0
+NPV.US,D,20060224,000000,9.68901,9.82745,9.68901,9.78493,4071.2873296826,0
+NPV.US,D,20060227,000000,9.73846,9.82151,9.67517,9.76416,9781.8088276253,0
+NPV.US,D,20060228,000000,9.67517,9.91843,9.67517,9.91843,11902.397384592,0
+NPV.US,D,20060301,000000,9.92437,9.97381,9.91843,9.97381,6845.1425570346,0
+NPV.US,D,20060302,000000,9.96883,9.97381,9.86107,9.86107,6692.4440009536,0
+NPV.US,D,20060303,000000,9.96192,9.96192,9.55847,9.55847,5544.6767085568,0
+NPV.US,D,20060306,000000,9.57034,9.58518,9.57034,9.57727,983.94500044241,0
+NPV.US,D,20060307,000000,9.35695,9.59012,9.26192,9.50804,55921.042733263,0
+NPV.US,D,20060308,000000,9.38938,9.48826,9.31215,9.31215,9781.8088276253,0
+NPV.US,D,20060309,000000,9.30128,9.34122,9.30128,9.34122,6845.1425570346,0
+NPV.US,D,20060310,000000,9.42597,9.52585,9.42597,9.52585,11571.719054535,0
+NPV.US,D,20060313,000000,9.58518,9.66923,9.50804,9.52585,10117.54340126,0
+NPV.US,D,20060314,000000,9.73351,9.76416,9.67517,9.76416,7497.397978705,0
+NPV.US,D,20060315,000000,9.67517,9.82151,9.61781,9.79086,14348.608028035,0
+NPV.US,D,20060316,000000,9.79086,9.79086,9.59012,9.78493,9781.8088276253,0
+NPV.US,D,20060317,000000,9.7968,9.84822,9.59012,9.67517,9132.5871521021,0
+NPV.US,D,20060320,000000,9.59012,9.59012,9.59012,9.59012,478.32064255833,0
+NPV.US,D,20060321,000000,9.67517,9.75824,9.67517,9.75824,3094.4210702505,0
+NPV.US,D,20060322,000000,9.64155,9.70681,9.38938,9.3963,14348.608028035,0
+NPV.US,D,20060323,000000,9.43289,9.43289,9.37069,9.37069,9781.8088276253,0
+NPV.US,D,20060324,000000,9.37069,9.37069,9.37069,9.37069,2939.700016738,0
+NPV.US,D,20060327,000000,9.37069,9.37069,9.31809,9.31809,3094.4210702505,0
+NPV.US,D,20060328,000000,9.35398,9.37069,9.35398,9.37069,10442.154239022,0
+NPV.US,D,20060329,000000,9.37069,9.37069,9.31809,9.31809,8803.9313194775,0
+NPV.US,D,20060330,000000,9.34122,9.34122,9.31215,9.31809,8803.9313194775,0
+NPV.US,D,20060331,000000,9.33628,9.33628,9.32579,9.33628,1311.5895843513,0
+NPV.US,D,20060403,000000,9.33628,9.36278,9.22385,9.23422,25269.082909614,0
+NPV.US,D,20060404,000000,9.27566,9.37069,9.22958,9.37069,6692.4440009536,0
+NPV.US,D,20060405,000000,9.22958,9.48826,9.22958,9.40224,9618.9977843867,0
+NPV.US,D,20060406,000000,9.37069,9.37069,9.25628,9.35695,7333.5756867506,0
+NPV.US,D,20060407,000000,9.37069,9.37069,9.14137,9.18893,17451.119088011,0
+NPV.US,D,20060410,000000,9.19665,9.28772,9.16668,9.28772,5707.4877517955,0
+NPV.US,D,20060411,000000,9.13276,9.2013,9.11942,9.13276,8150.6646490913,0
+NPV.US,D,20060412,000000,9.13276,9.15384,9.0421,9.0421,23483.217677568,0
+NPV.US,D,20060413,000000,9.00935,9.10064,9.00935,9.10064,11902.397384592,0
+NPV.US,D,20060417,000000,9.07136,9.10064,9.00935,9.00935,15972.673465557,0
+NPV.US,D,20060418,000000,9.11942,9.25628,9.11942,9.2013,9294.3869466251,0
+NPV.US,D,20060419,000000,9.29445,9.30721,9.24214,9.24214,7333.5756867506,0
+NPV.US,D,20060420,000000,9.10064,9.31809,9.10064,9.23422,14348.608028035,0
+NPV.US,D,20060421,000000,9.31215,9.40224,9.31215,9.37069,8476.2867355686,0
+NPV.US,D,20060424,000000,9.22385,9.40817,9.22385,9.31215,16630.996379523,0
+NPV.US,D,20060425,000000,9.36278,9.49519,9.31215,9.43289,9453.1529950007,0
+NPV.US,D,20060426,000000,9.46552,9.59012,9.4507,9.52585,8315.4981897615,0
+NPV.US,D,20060427,000000,9.43289,9.67517,9.37069,9.46552,12875.21864916,0
+NPV.US,D,20060428,000000,9.34122,9.46948,9.24214,9.25628,15323.451790035,0
+NPV.US,D,20060501,000000,9.31215,9.37662,9.29445,9.37662,3918.5887736015,0
+NPV.US,D,20060502,000000,9.37069,9.601,9.31215,9.601,11250.14196292,0
+NPV.US,D,20060503,000000,9.61781,9.61781,9.46552,9.54365,9453.1529950007,0
+NPV.US,D,20060504,000000,9.47542,9.60396,9.19665,9.28772,15483.229087126,0
+NPV.US,D,20060505,000000,9.37069,9.38345,9.29445,9.30128,3738.5865021949,0
+NPV.US,D,20060508,000000,9.37069,9.37069,9.0852,9.13276,22987.705806842,0
+NPV.US,D,20060509,000000,9.10775,9.24906,9.10775,9.18893,4071.2873296826,0
+NPV.US,D,20060510,000000,9.13276,9.1472,9.0852,9.14137,11735.541346489,0
+NPV.US,D,20060511,000000,9.07699,9.10064,9.01549,9.01549,11250.14196292,0
+NPV.US,D,20060512,000000,9.05801,9.06492,9.00935,9.06492,1133.6098103761,0
+NPV.US,D,20060515,000000,9.06492,9.14137,8.89653,9.14137,43368.412424433,0
+NPV.US,D,20060516,000000,9.17232,9.19665,9.1472,9.1472,5863.2200540238,0
+NPV.US,D,20060517,000000,9.15384,9.19665,9.00935,9.00935,11091.375914545,0
+NPV.US,D,20060518,000000,9.07136,9.16668,9.07136,9.16668,12875.21864916,0
+NPV.US,D,20060519,000000,9.10064,9.16668,8.99264,9.05801,5707.4877517955,0
+NPV.US,D,20060522,000000,9.11942,9.11942,8.95745,9.02232,12721.508844363,0
+NPV.US,D,20060523,000000,8.96386,9.03655,8.96386,8.98177,10592.830297671,0
+NPV.US,D,20060524,000000,8.98177,9.16668,8.98177,9.13276,11091.375914545,0
+NPV.US,D,20060525,000000,9.08136,9.13276,9.07136,9.13276,2939.700016738,0
+NPV.US,D,20060526,000000,9.12615,9.18893,9.12615,9.18893,3918.5887736015,0
+NPV.US,D,20060530,000000,9.17232,9.17232,8.91927,9.10064,31133.314212354,0
+NPV.US,D,20060531,000000,9.14137,9.17232,9.01549,9.01549,20390.819104749,0
+NPV.US,D,20060601,000000,9.16668,9.16668,9.02232,9.07136,12390.830514307,0
+NPV.US,D,20060602,000000,9.07136,9.07136,9.07136,9.07136,13861.186147034,0
+NPV.US,D,20060605,000000,9.02232,9.12615,8.95745,8.95745,35708.203402489,0
+NPV.US,D,20060606,000000,9.03655,9.03655,8.96386,8.97059,6692.4440009536,0
+NPV.US,D,20060607,000000,8.97059,9.03655,8.97059,8.97059,8803.9313194775,0
+NPV.US,D,20060608,000000,8.95745,9.08136,8.95745,8.96386,17451.119088011,0
+NPV.US,D,20060609,000000,9.0421,9.06492,8.97723,8.97723,13207.919476647,0
+NPV.US,D,20060612,000000,9.04674,9.04674,8.99621,8.99621,2117.5548108185,0
+NPV.US,D,20060613,000000,8.99621,8.99621,8.88031,8.88031,5863.2200540238,0
+NPV.US,D,20060614,000000,8.94518,8.94518,8.79082,8.79082,10768.787574215,0
+NPV.US,D,20060615,000000,8.82711,8.82711,8.77876,8.77876,6361.7656708974,0
+NPV.US,D,20060616,000000,8.73475,8.81939,8.73475,8.76817,8803.9313194775,0
+NPV.US,D,20060619,000000,8.77361,8.80851,8.71734,8.77361,10918.452384148,0
+NPV.US,D,20060620,000000,8.73475,8.79082,8.72832,8.79082,6845.1425570346,0
+NPV.US,D,20060621,000000,8.72832,8.79635,8.70982,8.77361,6192.8871353641,0
+NPV.US,D,20060622,000000,8.78458,8.90365,8.69618,8.69618,18420.906606433,0
+NPV.US,D,20060623,000000,8.69618,8.77361,8.61143,8.61143,8803.9313194775,0
+NPV.US,D,20060626,000000,8.6848,8.6848,8.62429,8.62429,1953.7325188641,0
+NPV.US,D,20060627,000000,8.69034,8.69034,8.59185,8.67216,12227.008222352,0
+NPV.US,D,20060628,000000,8.73475,8.73475,8.58484,8.64208,18260.118060625,0
+NPV.US,D,20060629,000000,8.64901,8.64901,8.61716,8.64208,12065.208427829,0
+NPV.US,D,20060630,000000,8.64208,8.64901,8.60402,8.64901,5374.7869243077,0
+NPV.US,D,20060703,000000,8.70982,8.74019,8.69618,8.74019,2442.1656485801,0
+NPV.US,D,20060705,000000,8.77361,8.88031,8.75996,8.88031,25109.305612523,0
+NPV.US,D,20060706,000000,8.8728,8.8728,8.69034,8.7037,32767.492137036,0
+NPV.US,D,20060707,000000,8.76817,8.801,8.69618,8.75996,19401.817860728,0
+NPV.US,D,20060710,000000,8.75996,8.77361,8.75996,8.77361,9294.3869466251,0
+NPV.US,D,20060711,000000,8.77361,8.79635,8.72209,8.79635,10918.452384148,0
+NPV.US,D,20060712,000000,8.74572,8.74572,8.65554,8.67808,12390.830514307,0
+NPV.US,D,20060713,000000,8.66098,8.74572,8.66098,8.72209,4565.7879516932,0
+NPV.US,D,20060714,000000,8.78458,8.78458,8.65554,8.71734,3918.5887736015,0
+NPV.US,D,20060717,000000,8.73475,8.73475,8.65554,8.65554,7333.5756867506,0
+NPV.US,D,20060718,000000,8.69618,8.81425,8.69034,8.72209,14832.996162887,0
+NPV.US,D,20060719,000000,8.78458,8.86083,8.66662,8.67808,12227.008222352,0
+NPV.US,D,20060720,000000,8.67216,8.76817,8.67216,8.74572,3918.5887736015,0
+NPV.US,D,20060721,000000,8.74019,8.82711,8.74019,8.82711,7333.5756867506,0
+NPV.US,D,20060724,000000,8.85479,8.86083,8.79635,8.86083,25269.082909614,0
+NPV.US,D,20060725,000000,8.78458,8.90365,8.72209,8.84193,20390.819104749,0
+NPV.US,D,20060726,000000,8.84193,8.86735,8.83254,8.86735,13861.186147034,0
+NPV.US,D,20060727,000000,8.89653,8.95072,8.83254,8.91264,9947.6536170113,0
+NPV.US,D,20060728,000000,8.94518,8.95072,8.86083,8.88604,4898.488779181,0
+NPV.US,D,20060731,000000,8.84193,8.95072,8.84193,8.95072,8150.6646490913,0
+NPV.US,D,20060801,000000,9.00935,9.08136,8.89653,9.08136,9294.3869466251,0
+NPV.US,D,20060802,000000,9.07136,9.07136,8.95072,9.05247,8315.4981897615,0
+NPV.US,D,20060803,000000,8.95745,8.99621,8.93222,8.95072,13207.919476647,0
+NPV.US,D,20060804,000000,8.95745,9.0421,8.95745,9.03655,9453.1529950007,0
+NPV.US,D,20060807,000000,9.03655,9.04674,9.03655,9.04674,2117.5548108185,0
+NPV.US,D,20060808,000000,9.04674,9.11269,8.99264,9.11269,9294.3869466251,0
+NPV.US,D,20060809,000000,9.00935,9.09183,8.89653,9.05247,15159.62949808,0
+NPV.US,D,20060810,000000,8.96386,9.10775,8.96386,9.02873,7170.764643512,0
+NPV.US,D,20060811,000000,8.96386,9.09183,8.96386,9.00935,10918.452384148,0
+NPV.US,D,20060814,000000,9.00935,9.07699,9.00935,9.07136,8476.2867355686,0
+NPV.US,D,20060815,000000,9.07136,9.09183,9.02232,9.02232,15159.62949808,0
+NPV.US,D,20060816,000000,9.05801,9.07136,8.96386,8.96386,28373.616467023,0
+NPV.US,D,20060817,000000,9.09183,9.15384,9.0421,9.06492,18911.36223358,0
+NPV.US,D,20060818,000000,8.98671,9.03655,8.96386,8.96386,18420.906606433,0
+NPV.US,D,20060821,000000,9.0421,9.0421,8.89286,8.93846,30807.692125876,0
+NPV.US,D,20060822,000000,8.99621,8.99621,8.90365,8.96386,20711.384947647,0
+NPV.US,D,20060823,000000,8.91927,8.95072,8.91927,8.95072,1953.7325188641,0
+NPV.US,D,20060824,000000,8.99621,8.99621,8.91264,8.95745,20062.163272125,0
+NPV.US,D,20060825,000000,8.95745,8.95745,8.89286,8.89286,14832.996162887,0
+NPV.US,D,20060828,000000,8.89286,8.98177,8.86735,8.9258,33421.770056138,0
+NPV.US,D,20060829,000000,8.95072,8.98177,8.95072,8.97723,5707.4877517955,0
+NPV.US,D,20060830,000000,8.99264,8.99621,8.98177,8.99621,5707.4877517955,0
+NPV.US,D,20060831,000000,8.99621,9.00293,8.97723,8.97723,3738.5865021949,0
+NPV.US,D,20060901,000000,9.00293,9.02232,8.98177,9.01549,13861.186147034,0
+NPV.US,D,20060905,000000,9.02232,9.02232,8.96386,9.00293,2768.7989837732,0
+NPV.US,D,20060906,000000,8.97059,8.98177,8.93222,8.95072,21037.007034125,0
+NPV.US,D,20060907,000000,9.25628,9.25628,8.88604,8.88604,13688.262616638,0
+NPV.US,D,20060908,000000,8.89286,9.00293,8.86083,9.00293,29995.659407115,0
+NPV.US,D,20060911,000000,9.00293,9.00293,8.91927,9.00293,14186.808233512,0
+NPV.US,D,20060912,000000,9.00293,9.03655,8.9258,9.00935,24945.483320568,0
+NPV.US,D,20060913,000000,9.00293,9.07699,9.00293,9.03655,22169.605595785,0
+NPV.US,D,20060914,000000,9.09183,9.09183,9.03655,9.0421,13207.919476647,0
+NPV.US,D,20060915,000000,9.0421,9.0421,9.00293,9.01549,4071.2873296826,0
+NPV.US,D,20060918,000000,9.11942,9.15384,9.06492,9.06492,11735.541346489,0
+NPV.US,D,20060919,000000,9.03655,9.1472,9.03655,9.1472,6692.4440009536,0
+NPV.US,D,20060920,000000,9.17727,9.17727,9.05247,9.05247,4565.7879516932,0
+NPV.US,D,20060921,000000,9.07699,9.14137,9.07699,9.08136,4898.488779181,0
+NPV.US,D,20060922,000000,9.07699,9.11942,9.02873,9.11942,17768.651184762,0
+NPV.US,D,20060925,000000,9.15877,9.35695,9.11942,9.25628,30162.515445217,0
+NPV.US,D,20060926,000000,9.25628,9.35398,9.25628,9.35398,14832.996162887,0
+NPV.US,D,20060927,000000,9.34814,9.36278,9.29445,9.29445,12721.508844363,0
+NPV.US,D,20060928,000000,9.36278,9.37069,9.35695,9.37069,11571.719054535,0
+NPV.US,D,20060929,000000,9.40224,9.40224,9.29445,9.37662,6192.8871353641,0
+NPV.US,D,20061002,000000,9.34814,9.38345,9.31809,9.36278,4565.7879516932,0
+NPV.US,D,20061003,000000,9.43289,9.43289,9.31809,9.40817,3271.38959551,0
+NPV.US,D,20061004,000000,9.37069,9.3963,9.34122,9.37069,7333.5756867506,0
+NPV.US,D,20061005,000000,9.37069,9.43289,9.37069,9.38938,9132.5871521021,0
+NPV.US,D,20061006,000000,9.4507,9.4507,9.33628,9.35398,7825.0425626139,0
+NPV.US,D,20061009,000000,9.33628,9.38345,9.24214,9.38345,17768.651184762,0
+NPV.US,D,20061010,000000,9.34814,9.38345,9.2818,9.38345,18747.539941626,0
+NPV.US,D,20061011,000000,9.30721,9.38938,9.30721,9.37069,12390.830514307,0
+NPV.US,D,20061012,000000,9.37069,9.37069,9.36278,9.37069,4243.1996113632,0
+NPV.US,D,20061013,000000,9.38938,9.42597,9.24214,9.24906,11735.541346489,0
+NPV.US,D,20061016,000000,9.33628,9.41905,9.31215,9.41905,8644.1540223862,0
+NPV.US,D,20061017,000000,9.34122,9.4507,9.31215,9.31809,7825.0425626139,0
+NPV.US,D,20061018,000000,9.35398,9.35398,9.35398,9.35398,1953.7325188641,0
+NPV.US,D,20061019,000000,9.31215,9.31215,9.27566,9.30128,7987.8536058526,0
+NPV.US,D,20061020,000000,9.24214,9.30128,9.22958,9.24214,7333.5756867506,0
+NPV.US,D,20061023,000000,9.24214,9.33628,9.21881,9.33628,3600.0454281346,0
+NPV.US,D,20061024,000000,9.34122,9.34122,9.24906,9.24906,13042.074687262,0
+NPV.US,D,20061025,000000,9.1472,9.34122,9.1472,9.34122,15972.673465557,0
+NPV.US,D,20061026,000000,9.30721,9.37662,9.24906,9.37069,12875.21864916,0
+NPV.US,D,20061027,000000,9.43289,9.48826,9.31809,9.31809,2281.3771027729,0
+NPV.US,D,20061030,000000,9.24214,9.31809,9.19665,9.23422,21359.595374455,0
+NPV.US,D,20061031,000000,9.32579,9.32966,9.12615,9.12615,34721.2246559,0
+NPV.US,D,20061101,000000,9.18893,9.23422,9.1472,9.20713,15814.918665898,0
+NPV.US,D,20061102,000000,9.21881,9.22385,9.19665,9.19665,8315.4981897615,0
+NPV.US,D,20061103,000000,9.16668,9.17232,9.14137,9.15384,13042.074687262,0
+NPV.US,D,20061106,000000,9.21109,9.21881,9.11269,9.11942,8644.1540223862,0
+NPV.US,D,20061107,000000,9.11942,9.19665,9.07699,9.1472,9294.3869466251,0
+NPV.US,D,20061108,000000,9.19665,9.19665,9.0852,9.11942,5048.1535891146,0
+NPV.US,D,20061109,000000,9.11942,9.2013,9.10064,9.10064,9618.9977843867,0
+NPV.US,D,20061110,000000,9.11942,9.17727,9.07699,9.15877,12390.830514307,0
+NPV.US,D,20061113,000000,9.06492,9.15384,9.06492,9.13276,13207.919476647,0
+NPV.US,D,20061114,000000,9.17727,9.17727,9.10064,9.17232,8803.9313194775,0
+NPV.US,D,20061115,000000,9.18319,9.21109,9.16668,9.17232,39451.846148263,0
+NPV.US,D,20061116,000000,9.19665,9.2013,9.19665,9.2013,2939.700016738,0
+NPV.US,D,20061117,000000,9.13276,9.18893,9.13276,9.18893,5863.2200540238,0
+NPV.US,D,20061120,000000,9.20713,9.20713,9.13276,9.17232,10768.787574215,0
+NPV.US,D,20061121,000000,9.17727,9.21109,9.14137,9.15384,9618.9977843867,0
+NPV.US,D,20061122,000000,9.24214,9.24906,9.15384,9.19665,6361.7656708974,0
+NPV.US,D,20061127,000000,9.1472,9.19665,9.14137,9.1472,16300.318049467,0
+NPV.US,D,20061128,000000,9.17727,9.2013,9.1472,9.19665,29023.849391262,0
+NPV.US,D,20061129,000000,9.16668,9.30128,9.14137,9.16668,28204.737931489,0
+NPV.US,D,20061130,000000,9.14137,9.26774,9.14137,9.25628,9294.3869466251,0
+NPV.US,D,20061201,000000,9.29445,9.29445,9.15384,9.26774,10918.452384148,0
+NPV.US,D,20061204,000000,9.32579,9.40817,9.18893,9.19665,11250.14196292,0
+NPV.US,D,20061205,000000,9.20713,9.28772,9.18319,9.28772,13363.651778876,0
+NPV.US,D,20061206,000000,9.31215,9.31215,9.21881,9.26774,18592.818888113,0
+NPV.US,D,20061207,000000,9.25628,9.28772,9.2013,9.21109,16300.318049467,0
+NPV.US,D,20061208,000000,9.29445,9.29445,9.2818,9.28772,6518.5092218415,0
+NPV.US,D,20061211,000000,9.20713,9.24214,9.2013,9.2013,7170.764643512,0
+NPV.US,D,20061212,000000,9.23422,9.23422,9.14137,9.19665,34571.559845965,0
+NPV.US,D,20061213,000000,9.11942,9.17232,8.98177,9.05801,57720.054198614,0
+NPV.US,D,20061214,000000,9.05801,9.07699,9.00935,9.0421,27876.082098865,0
+NPV.US,D,20061215,000000,9.0421,9.08136,8.99621,8.99621,29023.849391262,0
+NPV.US,D,20061218,000000,9.04674,9.07136,8.96386,8.96386,37988.569256546,0
+NPV.US,D,20061219,000000,8.99264,8.99264,8.88031,8.91927,66848.596355854,0
+NPV.US,D,20061220,000000,8.91927,8.9258,8.86083,8.88604,48429.712246852,0
+NPV.US,D,20061221,000000,8.90365,9.04674,8.85479,8.93846,56734.086700741,0
+NPV.US,D,20061222,000000,9.01549,9.01549,8.88031,8.89653,21196.784331215,0
+NPV.US,D,20061226,000000,8.94518,8.98671,8.91927,8.98177,14348.608028035,0
+NPV.US,D,20061227,000000,8.99264,9.04674,8.91927,8.97059,17451.119088011,0
+NPV.US,D,20061228,000000,9.02232,9.02232,8.94518,9.01549,25433.916450285,0
+NPV.US,D,20061229,000000,9.05247,9.09183,9.00935,9.09183,27712.25980691,0
+NPV.US,D,20070103,000000,9.16668,9.17727,8.91927,9.17727,24293.227898898,0
+NPV.US,D,20070104,000000,9.14137,9.15877,9.12615,9.15877,9294.3869466251,0
+NPV.US,D,20070105,000000,9.12615,9.26774,9.12615,9.26774,25109.305612523,0
+NPV.US,D,20070108,000000,9.22385,9.26192,9.22385,9.23422,8970.7873575792,0
+NPV.US,D,20070109,000000,9.26192,9.30128,9.22958,9.30128,17273.139314035,0
+NPV.US,D,20070110,000000,9.25628,9.31809,9.22385,9.22385,17451.119088011,0
+NPV.US,D,20070111,000000,9.17727,9.35398,9.1472,9.29445,14832.996162887,0
+NPV.US,D,20070112,000000,9.35695,9.35695,9.21881,9.25628,10918.452384148,0
+NPV.US,D,20070116,000000,9.38938,9.43289,9.2818,9.43289,25759.538536762,0
+NPV.US,D,20070118,000000,9.37662,9.46552,9.37662,9.4507,8315.4981897615,0
+NPV.US,D,20070119,000000,9.4507,9.47542,9.44575,9.47542,9781.8088276253,0
+NPV.US,D,20070122,000000,9.44575,9.57034,9.44575,9.53869,12875.21864916,0
+NPV.US,D,20070123,000000,9.47542,9.59012,9.44575,9.57727,9781.8088276253,0
+NPV.US,D,20070124,000000,9.57727,9.57727,9.57727,9.57727,807.98772389875,0
+NPV.US,D,20070125,000000,9.66429,9.68901,9.44575,9.51398,20535.427671104,0
+NPV.US,D,20070126,000000,9.57727,9.65143,9.51398,9.51398,5374.7869243077,0
+NPV.US,D,20070129,000000,9.62968,9.65836,9.53869,9.54365,10117.54340126,0
+NPV.US,D,20070130,000000,9.55057,9.62968,9.54365,9.55847,6845.1425570346,0
+NPV.US,D,20070131,000000,9.601,9.8146,9.601,9.71967,15648.062627796,0
+NPV.US,D,20070201,000000,9.86997,9.86997,9.80372,9.80372,3738.5865021949,0
+NPV.US,D,20070202,000000,9.80867,9.80867,9.75131,9.80372,8970.7873575792,0
+NPV.US,D,20070205,000000,9.80372,9.8146,9.73351,9.75131,9947.6536170113,0
+NPV.US,D,20070206,000000,9.80372,9.80372,9.77307,9.77307,2939.700016738,0
+NPV.US,D,20070207,000000,9.79086,9.89964,9.79086,9.84822,6692.4440009536,0
+NPV.US,D,20070208,000000,9.76416,9.91843,9.76416,9.91843,19072.150779387,0
+NPV.US,D,20070209,000000,9.88185,10.0756,9.88185,10.0756,1638.2229195444,0
+NPV.US,D,20070212,000000,10.1617,10.2982,10.1093,10.1093,12721.508844363,0
+NPV.US,D,20070213,000000,10.1024,10.1142,9.98069,9.98766,9453.1529950007,0
+NPV.US,D,20070214,000000,9.91349,9.91349,9.75131,9.80372,27067.083126251,0
+NPV.US,D,20070215,000000,9.79086,9.86997,9.79086,9.8146,2442.1656485801,0
+NPV.US,D,20070216,000000,9.8146,9.8146,9.77307,9.77307,9294.3869466251,0
+NPV.US,D,20070220,000000,9.7256,9.7256,9.63561,9.65836,12875.21864916,0
+NPV.US,D,20070221,000000,9.71967,9.71967,9.67517,9.67517,5374.7869243077,0
+NPV.US,D,20070222,000000,9.68901,9.68901,9.65836,9.65836,7497.397978705,0
+NPV.US,D,20070223,000000,9.62374,9.62374,9.601,9.601,10918.452384148,0
+NPV.US,D,20070226,000000,9.51398,9.66429,9.51398,9.64155,9132.5871521021,0
+NPV.US,D,20070227,000000,9.62374,9.65143,9.53277,9.53277,18911.36223358,0
+NPV.US,D,20070228,000000,9.601,9.601,9.52585,9.57034,3271.38959551,0
+NPV.US,D,20070301,000000,9.62968,9.62968,9.47542,9.48233,15001.87469842,0
+NPV.US,D,20070302,000000,9.47542,9.57034,9.38938,9.48826,7009.9760977048,0
+NPV.US,D,20070305,000000,9.46948,9.49519,9.38938,9.4507,7333.5756867506,0
+NPV.US,D,20070306,000000,9.44575,9.52585,9.44575,9.45761,4402.9769084545,0
+NPV.US,D,20070307,000000,9.49519,9.49519,9.49519,9.49519,3600.0454281346,0
+NPV.US,D,20070308,000000,9.59012,9.601,9.55057,9.57034,7497.397978705,0
+NPV.US,D,20070309,000000,9.42597,9.50804,9.38938,9.4507,12390.830514307,0
+NPV.US,D,20070312,000000,9.38938,9.50804,9.38938,9.50804,4071.2873296826,0
+NPV.US,D,20070313,000000,9.46552,9.50804,9.38938,9.45761,7825.0425626139,0
+NPV.US,D,20070314,000000,9.48233,9.48233,9.42597,9.42597,6361.7656708974,0
+NPV.US,D,20070315,000000,9.42597,9.47542,9.3963,9.41905,9453.1529950007,0
+NPV.US,D,20070316,000000,9.44575,9.47542,9.44575,9.44575,3271.38959551,0
+NPV.US,D,20070319,000000,9.41905,9.44575,9.41509,9.43883,1311.5895843513,0
+NPV.US,D,20070320,000000,9.41509,9.41509,9.31809,9.40817,34241.892764625,0
+NPV.US,D,20070321,000000,9.35695,9.44575,9.35695,9.44575,9781.8088276253,0
+NPV.US,D,20070322,000000,9.38938,9.45761,9.38938,9.43883,8476.2867355686,0
+NPV.US,D,20070323,000000,9.46552,9.47542,9.38938,9.46948,10918.452384148,0
+NPV.US,D,20070326,000000,9.46948,9.48233,9.3963,9.48233,7987.8536058526,0
+NPV.US,D,20070327,000000,9.4507,9.55847,9.4507,9.55847,16796.841168908,0
+NPV.US,D,20070328,000000,9.55847,9.68901,9.55847,9.62968,24293.227898898,0
+NPV.US,D,20070329,000000,9.62968,9.64155,9.53869,9.53869,18096.295768671,0
+NPV.US,D,20070330,000000,9.58518,9.68111,9.52585,9.65143,15323.451790035,0
+NPV.US,D,20070402,000000,9.65143,9.67517,9.61187,9.62968,10117.54340126,0
+NPV.US,D,20070403,000000,9.64846,9.67517,9.61187,9.67517,5374.7869243077,0
+NPV.US,D,20070404,000000,9.77307,9.97381,9.60396,9.71274,37169.457796775,0
+NPV.US,D,20070405,000000,9.68901,9.76416,9.68901,9.73351,1953.7325188641,0
+NPV.US,D,20070409,000000,9.74538,9.82151,9.61187,9.67517,17933.484725432,0
+NPV.US,D,20070410,000000,9.74538,9.82745,9.67517,9.82151,7825.0425626139,0
+NPV.US,D,20070411,000000,9.71274,9.73846,9.71274,9.7256,807.98772389875,0
+NPV.US,D,20070412,000000,9.82151,9.84229,9.71967,9.71967,8644.1540223862,0
+NPV.US,D,20070413,000000,9.71967,9.77307,9.69495,9.69495,5544.6767085568,0
+NPV.US,D,20070416,000000,9.66923,9.75824,9.66429,9.66429,2442.1656485801,0
+NPV.US,D,20070417,000000,9.75131,9.75131,9.65143,9.65836,8803.9313194775,0
+NPV.US,D,20070418,000000,9.73846,9.73846,9.64155,9.66429,11411.941757443,0
+NPV.US,D,20070419,000000,9.68901,9.76416,9.65836,9.65836,7825.0425626139,0
+NPV.US,D,20070420,000000,9.64846,9.68111,9.61187,9.61187,39951.403013853,0
+NPV.US,D,20070423,000000,9.64155,9.64155,9.55057,9.5654,21841.961011877,0
+NPV.US,D,20070424,000000,9.53869,9.61187,9.48826,9.61187,31627.814834365,0
+NPV.US,D,20070425,000000,9.60396,9.60396,9.52585,9.58518,4898.488779181,0
+NPV.US,D,20070426,000000,9.60396,9.60396,9.48233,9.54365,10592.830297671,0
+NPV.US,D,20070427,000000,9.51892,9.55847,9.51892,9.55847,1133.6098103761,0
+NPV.US,D,20070430,000000,9.58518,9.60396,9.48826,9.59705,7170.764643512,0
+NPV.US,D,20070501,000000,9.59012,9.601,9.48233,9.52585,7170.764643512,0
+NPV.US,D,20070502,000000,9.55847,9.59012,9.48826,9.59012,8150.6646490913,0
+NPV.US,D,20070503,000000,9.49519,9.55847,9.49519,9.55847,1458.2206481377,0
+NPV.US,D,20070504,000000,9.54365,9.57034,9.48233,9.57034,2117.5548108185,0
+NPV.US,D,20070507,000000,9.55847,9.55847,9.53869,9.53869,3415.9981618648,0
+NPV.US,D,20070508,000000,9.53869,9.53869,9.48233,9.53277,8315.4981897615,0
+NPV.US,D,20070509,000000,9.53869,9.53869,9.48826,9.48826,2442.1656485801,0
+NPV.US,D,20070510,000000,9.48233,9.49519,9.47542,9.49519,7170.764643512,0
+NPV.US,D,20070511,000000,9.48233,9.48233,9.44575,9.44575,7009.9760977048,0
+NPV.US,D,20070514,000000,9.44575,9.46948,9.38345,9.46948,18747.539941626,0
+NPV.US,D,20070515,000000,9.40817,9.46948,9.38938,9.43883,13363.651778876,0
+NPV.US,D,20070516,000000,9.45761,9.46948,9.41905,9.46552,10266.196962479,0
+NPV.US,D,20070517,000000,9.48233,9.48233,9.45761,9.45761,1779.797739752,0
+NPV.US,D,20070518,000000,9.41509,9.41905,9.41509,9.41905,4402.9769084545,0
+NPV.US,D,20070521,000000,9.42597,9.4507,9.31215,9.36278,26252.016661341,0
+NPV.US,D,20070522,000000,9.36278,9.38938,9.31809,9.35695,11250.14196292,0
+NPV.US,D,20070523,000000,9.35398,9.37662,9.32966,9.37662,9947.6536170113,0
+NPV.US,D,20070524,000000,9.32966,9.35398,9.30128,9.30128,12550.607811398,0
+NPV.US,D,20070525,000000,9.34122,9.34122,9.23422,9.32966,5863.2200540238,0
+NPV.US,D,20070529,000000,9.32966,9.35695,9.2818,9.31215,6845.1425570346,0
+NPV.US,D,20070530,000000,9.27566,9.34814,9.26774,9.30128,19072.150779387,0
+NPV.US,D,20070531,000000,9.1472,9.24906,9.1472,9.22958,22169.605595785,0
+NPV.US,D,20070601,000000,9.26774,9.29445,9.2013,9.23422,18420.906606433,0
+NPV.US,D,20070604,000000,9.2013,9.23422,9.1472,9.23422,7661.2202706595,0
+NPV.US,D,20070605,000000,9.19665,9.21109,9.19665,9.21109,3271.38959551,0
+NPV.US,D,20070606,000000,9.23422,9.24214,9.1472,9.1472,18096.295768671,0
+NPV.US,D,20070607,000000,9.11269,9.15384,9.08136,9.10064,13042.074687262,0
+NPV.US,D,20070608,000000,9.11269,9.11269,8.91264,9.02873,29349.471477739,0
+NPV.US,D,20070611,000000,8.93222,8.98177,8.91927,8.96386,11735.541346489,0
+NPV.US,D,20070612,000000,8.93222,8.93222,8.82711,8.82711,13207.919476647,0
+NPV.US,D,20070613,000000,8.72832,8.81425,8.72832,8.81425,9781.8088276253,0
+NPV.US,D,20070614,000000,8.84193,8.8728,8.84193,8.84193,24622.894980239,0
+NPV.US,D,20070615,000000,8.8728,8.8728,8.81425,8.84193,14348.608028035,0
+NPV.US,D,20070618,000000,8.81425,8.85479,8.79082,8.85479,13861.186147034,0
+NPV.US,D,20070619,000000,8.84827,8.86083,8.79082,8.801,7825.0425626139,0
+NPV.US,D,20070620,000000,8.86735,8.90365,8.76817,8.801,19072.150779387,0
+NPV.US,D,20070621,000000,8.79082,8.8728,8.78458,8.8728,7987.8536058526,0
+NPV.US,D,20070622,000000,8.86735,8.8728,8.79082,8.85479,4565.7879516932,0
+NPV.US,D,20070625,000000,8.84827,8.97059,8.76817,8.88604,32933.336926421,0
+NPV.US,D,20070626,000000,8.83254,8.91927,8.78458,8.81425,13861.186147034,0
+NPV.US,D,20070627,000000,8.81425,8.91927,8.81425,8.91927,9294.3869466251,0
+NPV.US,D,20070628,000000,8.91264,8.91927,8.88031,8.88031,2117.5548108185,0
+NPV.US,D,20070629,000000,8.86735,8.89286,8.86083,8.88604,6361.7656708974,0
+NPV.US,D,20070702,000000,8.91927,8.91927,8.89286,8.89286,2604.9766918187,0
+NPV.US,D,20070703,000000,8.84193,8.89653,8.84193,8.88031,2939.700016738,0
+NPV.US,D,20070705,000000,8.89653,9.02232,8.81939,9.02232,26252.016661341,0
+NPV.US,D,20070706,000000,9.02232,9.02232,8.93846,9.00293,4402.9769084545,0
+NPV.US,D,20070709,000000,9.05247,9.05247,8.8728,8.91264,22011.850796125,0
+NPV.US,D,20070710,000000,8.89286,8.96386,8.8728,8.8728,25595.716244807,0
+NPV.US,D,20070711,000000,8.88604,8.88604,8.81425,8.8728,16796.841168908,0
+NPV.US,D,20070712,000000,8.80851,8.83254,8.78458,8.80851,14677.263860659,0
+NPV.US,D,20070713,000000,8.77361,8.77361,8.69034,8.74019,11902.397384592,0
+NPV.US,D,20070716,000000,8.70982,8.70982,8.63567,8.65554,24293.227898898,0
+NPV.US,D,20070717,000000,8.64901,8.69034,8.50819,8.5689,45659.902014364,0
+NPV.US,D,20070718,000000,8.53193,8.5608,8.50819,8.55646,9947.6536170113,0
+NPV.US,D,20070719,000000,8.53915,8.55646,8.53915,8.55646,1779.797739752,0
+NPV.US,D,20070720,000000,8.48358,8.60402,8.47823,8.60402,18911.36223358,0
+NPV.US,D,20070723,000000,8.55646,8.57376,8.49662,8.50276,16300.318049467,0
+NPV.US,D,20070724,000000,8.53193,8.54468,8.47823,8.48358,8150.6646490913,0
+NPV.US,D,20070725,000000,8.48358,8.54468,8.47823,8.47823,9294.3869466251,0
+NPV.US,D,20070726,000000,8.47289,8.47823,8.39378,8.45233,16464.140341421,0
+NPV.US,D,20070727,000000,8.36144,8.54468,8.36144,8.54468,11411.941757443,0
+NPV.US,D,20070730,000000,8.49662,8.50276,8.38706,8.47823,13042.074687262,0
+NPV.US,D,20070731,000000,8.54468,8.58484,8.47823,8.58484,7825.0425626139,0
+NPV.US,D,20070801,000000,8.64901,8.64901,8.50819,8.59641,15483.229087126,0
+NPV.US,D,20070802,000000,8.64208,8.64208,8.59641,8.59641,2939.700016738,0
+NPV.US,D,20070803,000000,8.66098,8.66098,8.53915,8.53915,19072.150779387,0
+NPV.US,D,20070806,000000,8.5157,8.53193,8.49148,8.49148,8150.6646490913,0
+NPV.US,D,20070807,000000,8.50276,8.50276,8.47823,8.47823,1311.5895843513,0
+NPV.US,D,20070808,000000,8.48358,8.57376,8.48358,8.50276,7825.0425626139,0
+NPV.US,D,20070809,000000,8.5257,8.5257,8.48358,8.49662,2442.1656485801,0
+NPV.US,D,20070810,000000,8.49662,8.49662,8.39922,8.39922,11411.941757443,0
+NPV.US,D,20070813,000000,8.4189,9.05247,8.4189,8.62983,72387.205572116,0
+NPV.US,D,20070814,000000,8.52095,8.66098,8.52095,8.57376,21196.784331215,0
+NPV.US,D,20070815,000000,8.53193,8.66662,8.47823,8.53193,15972.673465557,0
+NPV.US,D,20070816,000000,8.34068,8.38706,8.23605,8.38172,36520.236121251,0
+NPV.US,D,20070817,000000,8.47289,8.49148,8.45233,8.46557,6845.1425570346,0
+NPV.US,D,20070820,000000,8.55646,8.6848,8.55646,8.59641,12065.208427829,0
+NPV.US,D,20070821,000000,8.50276,8.70982,8.49148,8.58484,27712.25980691,0
+NPV.US,D,20070822,000000,8.58484,8.62983,8.58484,8.62429,7170.764643512,0
+NPV.US,D,20070823,000000,8.62983,8.70982,8.59185,8.61716,12721.508844363,0
+NPV.US,D,20070824,000000,8.66662,8.66662,8.55102,8.64901,8970.7873575792,0
+NPV.US,D,20070827,000000,8.53915,8.57376,8.47823,8.47823,18260.118060625,0
+NPV.US,D,20070828,000000,8.46557,8.46557,8.29955,8.33287,43700.102003205,0
+NPV.US,D,20070829,000000,8.34068,8.45233,8.34068,8.44539,15648.062627796,0
+NPV.US,D,20070830,000000,8.47823,8.47823,8.34068,8.45233,29995.659407115,0
+NPV.US,D,20070831,000000,8.45233,8.5689,8.45233,8.5257,14677.263860659,0
+NPV.US,D,20070904,000000,8.5689,8.61143,8.49662,8.57376,14503.329081547,0
+NPV.US,D,20070905,000000,8.59185,8.72209,8.49148,8.69034,46796.545570887,0
+NPV.US,D,20070906,000000,8.75274,8.83254,8.5689,8.63567,30162.515445217,0
+NPV.US,D,20070907,000000,8.63567,8.73475,8.61143,8.72832,21037.007034125,0
+NPV.US,D,20070910,000000,8.72209,8.84193,8.70982,8.84193,24622.894980239,0
+NPV.US,D,20070911,000000,8.82711,8.91264,8.79082,8.90365,25269.082909614,0
+NPV.US,D,20070912,000000,8.83818,8.93222,8.83818,8.91264,22497.250179693,0
+NPV.US,D,20070913,000000,8.86735,8.89286,8.70982,8.72209,13538.597806704,0
+NPV.US,D,20070914,000000,8.67808,8.74572,8.67216,8.70982,11735.541346489,0
+NPV.US,D,20070917,000000,8.71734,8.74019,8.59641,8.66662,12721.508844363,0
+NPV.US,D,20070918,000000,8.59641,8.71734,8.59641,8.71734,9781.8088276253,0
+NPV.US,D,20070919,000000,8.70982,8.72832,8.69618,8.69618,4565.7879516932,0
+NPV.US,D,20070920,000000,8.69034,8.69034,8.55102,8.60402,8644.1540223862,0
+NPV.US,D,20070921,000000,8.53193,8.7037,8.5157,8.5608,20062.163272125,0
+NPV.US,D,20070924,000000,8.50276,8.77876,8.50276,8.67808,24945.483320568,0
+NPV.US,D,20070925,000000,8.65554,8.7037,8.61143,8.64208,8315.4981897615,0
+NPV.US,D,20070926,000000,8.71734,8.71734,8.65554,8.65554,5707.4877517955,0
+NPV.US,D,20070927,000000,8.60402,8.70982,8.59641,8.70982,9294.3869466251,0
+NPV.US,D,20070928,000000,8.67808,8.67808,8.62983,8.64208,7497.397978705,0
+NPV.US,D,20071001,000000,8.67808,8.67808,8.5793,8.62983,10918.452384148,0
+NPV.US,D,20071002,000000,8.5793,8.62429,8.55646,8.5608,12390.830514307,0
+NPV.US,D,20071003,000000,8.5608,8.5689,8.49148,8.52095,11735.541346489,0
+NPV.US,D,20071004,000000,8.48358,8.50819,8.44539,8.47289,10918.452384148,0
+NPV.US,D,20071005,000000,8.44539,8.47289,8.43897,8.43897,3738.5865021949,0
+NPV.US,D,20071008,000000,8.47823,8.49148,8.46557,8.47823,2442.1656485801,0
+NPV.US,D,20071009,000000,8.49148,8.52095,8.43897,8.52095,4071.2873296826,0
+NPV.US,D,20071010,000000,8.50819,8.50819,8.39378,8.4189,15323.451790035,0
+NPV.US,D,20071011,000000,8.38172,8.42641,8.36144,8.42641,14186.808233512,0
+NPV.US,D,20071012,000000,8.38706,8.38706,8.37568,8.37568,2281.3771027729,0
+NPV.US,D,20071015,000000,8.38172,8.4189,8.32011,8.37568,30807.692125876,0
+NPV.US,D,20071016,000000,8.35729,8.36144,8.20066,8.27482,52665.833117205,0
+NPV.US,D,20071017,000000,8.28084,8.34592,8.20066,8.24872,36847.880705159,0
+NPV.US,D,20071018,000000,8.26117,8.34592,8.17347,8.21757,33254.914018036,0
+NPV.US,D,20071019,000000,8.24268,8.29955,8.24268,8.29955,17119.429509239,0
+NPV.US,D,20071022,000000,8.23001,8.38172,8.23001,8.37133,19401.817860728,0
+NPV.US,D,20071023,000000,8.35729,8.38706,8.35729,8.38706,5222.0883682268,0
+NPV.US,D,20071024,000000,8.33287,8.38172,8.33287,8.38172,14503.329081547,0
+NPV.US,D,20071025,000000,8.37568,8.38706,8.37568,8.38172,3918.5887736015,0
+NPV.US,D,20071026,000000,8.28817,8.47823,8.28817,8.43897,27067.083126251,0
+NPV.US,D,20071029,000000,8.42641,8.44539,8.38706,8.42641,12875.21864916,0
+NPV.US,D,20071030,000000,8.39922,8.44539,8.37568,8.40634,7009.9760977048,0
+NPV.US,D,20071031,000000,8.43897,8.44539,8.37568,8.40634,17451.119088011,0
+NPV.US,D,20071101,000000,8.43275,8.43275,8.35729,8.37568,12065.208427829,0
+NPV.US,D,20071102,000000,8.33287,8.35275,8.28084,8.28817,11571.719054535,0
+NPV.US,D,20071105,000000,8.15684,8.33287,8.15684,8.33287,5225.122114374,0
+NPV.US,D,20071106,000000,8.33287,8.33287,8.25445,8.33287,15159.62949808,0
+NPV.US,D,20071107,000000,8.24268,8.29331,8.10453,8.17347,42383.456175275,0
+NPV.US,D,20071108,000000,8.16753,8.20589,8.07922,8.14993,58532.086917376,0
+NPV.US,D,20071109,000000,8.14993,8.21757,8.14993,8.21757,12390.830514307,0
+NPV.US,D,20071112,000000,8.21123,8.21123,7.90419,8.06547,52665.833117205,0
+NPV.US,D,20071113,000000,8.02889,8.08575,7.89657,7.9471,35708.203402489,0
+NPV.US,D,20071114,000000,7.9471,7.99843,7.91902,7.91902,23638.949979797,0
+NPV.US,D,20071115,000000,7.92871,7.97262,7.8766,7.95936,23638.949979797,0
+NPV.US,D,20071116,000000,7.92871,7.9394,7.90853,7.9394,12065.208427829,0
+NPV.US,D,20071119,000000,7.9471,7.9471,7.90853,7.92871,16300.318049467,0
+NPV.US,D,20071120,000000,7.92871,8.23001,7.90853,7.91338,23958.504573979,0
+NPV.US,D,20071121,000000,7.91902,7.98538,7.89005,7.98538,13688.262616638,0
+NPV.US,D,20071123,000000,8.07121,8.10453,8.00297,8.10453,14677.263860659,0
+NPV.US,D,20071126,000000,8.07121,8.07121,7.9471,8.05944,26252.016661341,0
+NPV.US,D,20071127,000000,8.08575,8.08575,7.99843,8.06547,17768.651184762,0
+NPV.US,D,20071128,000000,8.08575,8.13519,8.02265,8.06547,21037.007034125,0
+NPV.US,D,20071129,000000,7.99843,8.05944,7.91902,7.98538,42229.746370478,0
+NPV.US,D,20071130,000000,7.9916,8.08575,7.9916,8.04767,43041.77908924,0
+NPV.US,D,20071203,000000,7.9916,8.0984,7.93494,8.0984,30324.31523974,0
+NPV.US,D,20071204,000000,8.07121,8.11739,8.0545,8.11739,22987.705806842,0
+NPV.US,D,20071205,000000,8.11156,8.13519,7.9916,8.0984,61296.840906285,0
+NPV.US,D,20071206,000000,8.10453,8.14043,8.02265,8.08575,70433.473053251,0
+NPV.US,D,20071207,000000,8.02265,8.13519,8.02265,8.13519,25433.916450285,0
+NPV.US,D,20071210,000000,8.16753,8.23001,8.02889,8.2237,60001.431301387,0
+NPV.US,D,20071211,000000,8.23605,8.23605,8.02889,8.14538,60490.875679818,0
+NPV.US,D,20071212,000000,8.11156,8.2237,8.11156,8.14043,37337.325083592,0
+NPV.US,D,20071213,000000,8.0984,8.11156,7.97855,8.06547,36847.880705159,0
+NPV.US,D,20071214,000000,7.9659,8.02889,7.82646,7.92199,96836.165773243,0
+NPV.US,D,20071217,000000,7.86542,8.02889,7.85227,8.02889,72067.650977933,0
+NPV.US,D,20071218,000000,7.9659,8.02265,7.90419,8.0099,67170.173447468,0
+NPV.US,D,20071219,000000,8.01524,8.07121,7.95304,7.9659,46460.810997252,0
+NPV.US,D,20071220,000000,8.01524,8.02889,7.99843,8.02265,9294.3869466251,0
+NPV.US,D,20071221,000000,8.0099,8.06547,7.92199,7.92199,68802.328874717,0
+NPV.US,D,20071224,000000,7.91902,7.97262,7.90419,7.95936,26901.238336865,0
+NPV.US,D,20071226,000000,7.9659,8.02265,7.91338,7.91902,53308.987300434,0
+NPV.US,D,20071227,000000,7.90419,7.97855,7.87136,7.97855,78912.793534967,0
+NPV.US,D,20071228,000000,7.98538,8.04115,7.95936,8.02889,41899.068040422,0
+NPV.US,D,20071231,000000,8.04767,8.15684,8.01524,8.14538,108091.36397975,0
+NPV.US,D,20080102,000000,8.16753,8.20589,8.10453,8.20066,27067.083126251,0
+NPV.US,D,20080103,000000,8.2237,8.36144,8.21757,8.34592,41734.234499751,0
+NPV.US,D,20080104,000000,8.37133,8.42641,8.35729,8.42641,9294.3869466251,0
+NPV.US,D,20080107,000000,8.43897,8.44539,8.37568,8.44539,15972.673465557,0
+NPV.US,D,20080108,000000,8.44539,8.55646,8.44539,8.50276,33421.770056138,0
+NPV.US,D,20080109,000000,8.57376,8.57376,8.48358,8.49662,13861.186147034,0
+NPV.US,D,20080110,000000,8.49662,8.7037,8.47823,8.53193,14832.996162887,0
+NPV.US,D,20080111,000000,8.50819,8.53193,8.45925,8.49148,7661.2202706595,0
+NPV.US,D,20080114,000000,8.47823,8.53193,8.47823,8.53193,1953.7325188641,0
+NPV.US,D,20080115,000000,8.58484,8.58484,8.5157,8.54468,23722.883623205,0
+NPV.US,D,20080116,000000,8.5793,8.59641,8.5157,8.59641,29349.471477739,0
+NPV.US,D,20080117,000000,8.58484,8.71734,8.55646,8.59641,30807.692125876,0
+NPV.US,D,20080118,000000,8.5689,8.61716,8.45925,8.45925,33254.914018036,0
+NPV.US,D,20080122,000000,8.46557,8.55102,8.17347,8.50819,32443.892547989,0
+NPV.US,D,20080123,000000,8.5257,8.5793,8.5257,8.5689,16143.574498523,0
+NPV.US,D,20080124,000000,8.5689,8.62429,8.49148,8.49148,42229.746370478,0
+NPV.US,D,20080125,000000,8.49148,8.49148,8.40634,8.40634,27397.761456307,0
+NPV.US,D,20080128,000000,8.4189,8.50276,8.41267,8.50276,84455.447746093,0
+NPV.US,D,20080129,000000,8.50276,8.55102,8.45925,8.54468,16143.574498523,0
+NPV.US,D,20080130,000000,8.5689,8.61716,8.53193,8.57376,22169.605595785,0
+NPV.US,D,20080131,000000,8.57376,8.57376,8.52095,8.5689,15001.87469842,0
+NPV.US,D,20080201,000000,8.5608,8.60402,8.55102,8.57376,7987.8536058526,0
+NPV.US,D,20080204,000000,8.61143,8.81939,8.58484,8.63567,47276.888710876,0
+NPV.US,D,20080205,000000,8.63567,8.71734,8.60402,8.63567,27228.882920774,0
+NPV.US,D,20080206,000000,8.64208,8.70982,8.35275,8.59641,49891.977889853,0
+NPV.US,D,20080207,000000,8.61143,8.61143,8.59185,8.60402,3600.0454281346,0
+NPV.US,D,20080208,000000,8.60402,8.60402,8.53193,8.59185,8476.2867355686,0
+NPV.US,D,20080211,000000,8.61716,8.71734,8.59185,8.59185,28536.427510261,0
+NPV.US,D,20080212,000000,8.58484,8.65554,8.50276,8.53193,75798.147490401,0
+NPV.US,D,20080213,000000,8.48358,8.5257,8.38172,8.38706,20535.427671104,0
+NPV.US,D,20080214,000000,8.35729,8.35729,8.11739,8.11739,26252.016661341,0
+NPV.US,D,20080215,000000,8.11156,8.11156,8.0099,8.07121,15814.918665898,0
+NPV.US,D,20080219,000000,8.13015,8.50276,8.07922,8.32575,61949.096327956,0
+NPV.US,D,20080220,000000,8.27482,8.29331,8.23001,8.23001,7009.9760977048,0
+NPV.US,D,20080221,000000,8.19372,8.19372,8.11156,8.13015,25269.082909614,0
+NPV.US,D,20080222,000000,8.13015,8.14993,8.0545,8.13015,14503.329081547,0
+NPV.US,D,20080225,000000,8.0984,8.23001,8.0984,8.16753,16300.318049467,0
+NPV.US,D,20080226,000000,8.15684,8.24268,8.09179,8.19372,34891.114440148,0
+NPV.US,D,20080227,000000,8.19372,8.20066,8.12431,8.12431,16954.595968569,0
+NPV.US,D,20080228,000000,8.04767,8.07922,7.97262,7.99843,22663.09496908,0
+NPV.US,D,20080229,000000,7.9471,8.10453,7.84703,7.89657,41243.778872603,0
+NPV.US,D,20080303,000000,7.99843,8.18058,7.8766,8.0099,43203.578883763,0
+NPV.US,D,20080304,000000,8.02265,8.04115,7.87136,7.90853,22819.838520024,0
+NPV.US,D,20080305,000000,7.92871,8.14538,7.91902,7.92199,39294.091348603,0
+NPV.US,D,20080306,000000,7.9471,8.13015,7.85227,8.11739,46460.810997252,0
+NPV.US,D,20080307,000000,8.05944,8.23001,8.05944,8.21123,29673.071066785,0
+NPV.US,D,20080310,000000,8.24872,8.25445,8.12431,8.14993,50867.83290057,0
+NPV.US,D,20080311,000000,8.23001,8.37568,8.11739,8.14538,63589.341744933,0
+NPV.US,D,20080312,000000,8.13015,8.23001,8.02889,8.04115,28697.216056068,0
+NPV.US,D,20080313,000000,8.0099,8.04115,7.95304,7.95936,12550.607811398,0
+NPV.US,D,20080314,000000,7.97855,7.9916,7.97262,7.97262,4898.488779181,0
+NPV.US,D,20080317,000000,7.97262,8.04767,7.89005,7.91338,30903.760753874,0
+NPV.US,D,20080318,000000,7.9394,8.0545,7.92199,7.95304,26252.016661341,0
+NPV.US,D,20080319,000000,7.9916,7.9916,7.90853,7.93494,7987.8536058526,0
+NPV.US,D,20080320,000000,7.90419,7.95936,7.89657,7.92199,5374.7869243077,0
+NPV.US,D,20080324,000000,8.02889,8.0545,7.9471,7.95936,19348.221678792,0
+NPV.US,D,20080325,000000,8.02265,8.03551,7.98538,7.9916,3271.38959551,0
+NPV.US,D,20080326,000000,8.07922,8.10453,8.03551,8.09179,8803.9313194775,0
+NPV.US,D,20080327,000000,8.08575,8.13015,8.07922,8.09179,8476.2867355686,0
+NPV.US,D,20080328,000000,8.06547,8.20589,8.04115,8.13015,21196.784331215,0
+NPV.US,D,20080331,000000,8.21123,8.21123,8.06547,8.11739,25433.916450285,0
+NPV.US,D,20080401,000000,8.11739,8.14538,8.08575,8.13015,48753.311835898,0
+NPV.US,D,20080402,000000,8.13015,8.15684,8.09179,8.14043,17768.651184762,0
+NPV.US,D,20080403,000000,8.11156,8.14993,8.07922,8.13015,8150.6646490913,0
+NPV.US,D,20080404,000000,8.14043,8.16753,8.14043,8.16347,4071.2873296826,0
+NPV.US,D,20080407,000000,8.2237,8.2237,8.17347,8.2237,15972.673465557,0
+NPV.US,D,20080408,000000,8.18058,8.20066,8.14043,8.16753,14832.996162887,0
+NPV.US,D,20080409,000000,8.15684,8.21757,8.15684,8.21757,20390.819104749,0
+NPV.US,D,20080410,000000,8.23001,8.31359,8.2237,8.25445,19236.984320058,0
+NPV.US,D,20080411,000000,8.23605,8.26117,8.23001,8.23605,11411.941757443,0
+NPV.US,D,20080414,000000,8.28817,8.37133,8.28817,8.29331,13042.074687262,0
+NPV.US,D,20080415,000000,8.26117,8.26117,8.14043,8.16347,23958.504573979,0
+NPV.US,D,20080416,000000,8.14993,8.14993,8.08575,8.13015,24133.450601808,0
+NPV.US,D,20080417,000000,8.13015,8.14993,8.13015,8.14993,22359.720354349,0
+NPV.US,D,20080418,000000,8.14538,8.14538,8.0984,8.14043,25109.305612523,0
+NPV.US,D,20080421,000000,8.08575,8.18731,8.07922,8.15684,19072.150779387,0
+NPV.US,D,20080422,000000,8.18058,8.21123,8.18058,8.20066,15972.673465557,0
+NPV.US,D,20080423,000000,8.21757,8.32011,8.21757,8.28817,29586.103677229,0
+NPV.US,D,20080424,000000,8.20066,8.32011,8.20066,8.24268,27554.50500725,0
+NPV.US,D,20080425,000000,8.21757,8.24872,8.20066,8.20589,10442.154239022,0
+NPV.US,D,20080428,000000,8.2237,8.29331,8.17347,8.26651,13190.728248479,0
+NPV.US,D,20080429,000000,8.27482,8.32575,8.26651,8.26651,13618.48645525,0
+NPV.US,D,20080430,000000,8.20589,8.29331,8.20589,8.23605,12437.347955232,0
+NPV.US,D,20080501,000000,8.20589,8.32011,8.20589,8.23001,22122.076906144,0
+NPV.US,D,20080502,000000,8.28084,8.28084,8.21123,8.21123,12869.151156866,0
+NPV.US,D,20080505,000000,8.25445,8.38706,8.24872,8.32575,22339.495380033,0
+NPV.US,D,20080506,000000,8.27482,8.30616,8.27482,8.30616,6361.7656708974,0
+NPV.US,D,20080507,000000,8.34068,8.38706,8.32011,8.32575,23181.865560269,0
+NPV.US,D,20080508,000000,8.34068,8.38706,8.27482,8.29955,14751.08501691,0
+NPV.US,D,20080509,000000,8.38172,8.46557,8.35729,8.40634,31875.570769728,0
+NPV.US,D,20080512,000000,8.50276,8.5157,8.46557,8.48358,10442.154239022,0
+NPV.US,D,20080513,000000,8.45233,8.52095,8.41267,8.44539,9877.8774556233,0
+NPV.US,D,20080514,000000,8.44539,8.50276,8.40634,8.40634,19236.984320058,0
+NPV.US,D,20080515,000000,8.38706,8.44539,8.38706,8.40634,16768.526204868,0
+NPV.US,D,20080516,000000,8.36589,8.41267,8.36144,8.37568,15648.062627796,0
+NPV.US,D,20080519,000000,8.45925,8.50819,8.35729,8.4189,31950.403174694,0
+NPV.US,D,20080520,000000,8.5157,8.57376,8.42641,8.54468,37337.325083592,0
+NPV.US,D,20080521,000000,8.59185,8.64901,8.54468,8.5689,28697.216056068,0
+NPV.US,D,20080522,000000,8.59641,8.59641,8.53915,8.53915,12390.830514307,0
+NPV.US,D,20080523,000000,8.59185,8.59185,8.48358,8.53193,21037.007034125,0
+NPV.US,D,20080527,000000,8.59185,8.7037,8.5608,8.61716,15972.673465557,0
+NPV.US,D,20080528,000000,8.61143,8.70982,8.5608,8.65554,42408.737393169,0
+NPV.US,D,20080529,000000,8.7037,8.7037,8.59641,8.61716,26043.699425893,0
+NPV.US,D,20080530,000000,8.62983,8.65554,8.55646,8.55646,13244.324430416,0
+NPV.US,D,20080602,000000,8.64208,8.71734,8.5793,8.5793,49935.461584631,0
+NPV.US,D,20080603,000000,8.61716,8.73475,8.61143,8.73475,17329.769242118,0
+NPV.US,D,20080604,000000,8.74572,8.74572,8.59641,8.64208,19002.374617999,0
+NPV.US,D,20080605,000000,8.61143,8.64901,8.5608,8.5793,7742.1201679209,0
+NPV.US,D,20080606,000000,8.55102,8.58484,8.53915,8.53915,13688.262616638,0
+NPV.US,D,20080609,000000,8.55102,8.55102,8.45233,8.45233,23403.329029023,0
+NPV.US,D,20080610,000000,8.43897,8.43897,8.31359,8.32011,22339.495380033,0
+NPV.US,D,20080611,000000,8.29955,8.38706,8.29955,8.31359,12642.631444534,0
+NPV.US,D,20080612,000000,8.2237,8.38172,8.2237,8.26117,8557.1866328301,0
+NPV.US,D,20080613,000000,8.35729,8.35729,8.20066,8.21757,8817.0775527825,0
+NPV.US,D,20080616,000000,8.2237,8.35729,8.2237,8.35729,8383.251853718,0
+NPV.US,D,20080617,000000,8.37568,8.5257,8.34592,8.38706,13042.074687262,0
+NPV.US,D,20080618,000000,8.47289,8.47289,8.23001,8.23001,31115.111735471,0
+NPV.US,D,20080619,000000,8.33287,8.33287,8.10453,8.12431,31168.707917406,0
+NPV.US,D,20080620,000000,8.07922,8.18058,8.05944,8.07121,17933.484725432,0
+NPV.US,D,20080623,000000,7.83942,8.07121,7.77038,7.91902,12227.008222352,0
+NPV.US,D,20080624,000000,7.9394,8.02265,7.91338,7.9394,16320.543023783,0
+NPV.US,D,20080625,000000,7.92199,8.15684,7.89657,8.00297,15917.054786191,0
+NPV.US,D,20080626,000000,8.0984,8.15684,7.98538,7.99843,12390.830514307,0
+NPV.US,D,20080627,000000,8.11156,8.14538,7.8593,7.91902,48572.298315777,0
+NPV.US,D,20080630,000000,7.83338,7.95936,7.83338,7.9394,21147.233144144,0
+NPV.US,D,20080701,000000,7.9659,7.9916,7.91338,7.98538,15843.23362994,0
+NPV.US,D,20080702,000000,7.98538,8.07121,7.97262,8.07121,27330.00779235,0
+NPV.US,D,20080707,000000,7.9659,8.05944,7.9659,8.00297,26521.008819735,0
+NPV.US,D,20080708,000000,7.97262,8.0099,7.90419,7.95936,15940.313506654,0
+NPV.US,D,20080709,000000,7.98538,8.04767,7.98538,8.04767,7987.8536058526,0
+NPV.US,D,20080710,000000,8.02265,8.07922,8.01524,8.07922,9947.6536170113,0
+NPV.US,D,20080711,000000,8.04767,8.06547,7.93494,7.93494,12065.208427829,0
+NPV.US,D,20080714,000000,7.9394,7.97262,7.89657,7.92199,23405.351526453,0
+NPV.US,D,20080715,000000,7.89657,7.89657,7.77702,7.86542,15483.229087126,0
+NPV.US,D,20080716,000000,7.83942,7.91902,7.83338,7.8593,20524.30393523,0
+NPV.US,D,20080717,000000,7.88203,8.13519,7.80105,7.90419,5707.4877517955,0
+NPV.US,D,20080718,000000,7.90419,7.91902,7.83942,7.91902,7170.764643512,0
+NPV.US,D,20080721,000000,7.92871,7.9659,7.83942,7.90419,17451.119088011,0
+NPV.US,D,20080722,000000,7.90853,8.14043,7.90853,8.10453,62751.016559561,0
+NPV.US,D,20080723,000000,8.07922,8.2237,7.97855,8.0984,16282.115572583,0
+NPV.US,D,20080724,000000,8.16347,8.19372,8.0545,8.16347,20176.434377006,0
+NPV.US,D,20080725,000000,8.19372,8.19372,8.10453,8.16753,4898.488779181,0
+NPV.US,D,20080728,000000,8.14538,8.28817,8.14538,8.19372,6361.7656708974,0
+NPV.US,D,20080729,000000,8.32575,8.34068,8.21123,8.21123,5007.7036404838,0
+NPV.US,D,20080730,000000,8.21123,8.53193,8.18058,8.36144,20062.163272125,0
+NPV.US,D,20080731,000000,8.47289,8.5157,8.37568,8.38172,13095.670869197,0
+NPV.US,D,20080801,000000,8.52095,8.52095,8.41267,8.41267,6873.4575210761,0
+NPV.US,D,20080804,000000,8.44539,8.48358,8.38172,8.38172,6192.8871353641,0
+NPV.US,D,20080805,000000,8.43275,8.46557,8.35729,8.41267,9453.1529950007,0
+NPV.US,D,20080806,000000,8.40634,8.5257,8.36144,8.36144,17543.142721146,0
+NPV.US,D,20080807,000000,8.50819,8.5157,8.43897,8.44539,4726.5764975003,0
+NPV.US,D,20080808,000000,8.52095,8.5257,8.37568,8.37568,10918.452384148,0
+NPV.US,D,20080811,000000,8.36144,8.38172,8.14043,8.24872,33132.552923427,0
+NPV.US,D,20080812,000000,8.26117,8.27482,8.14043,8.14043,16796.841168908,0
+NPV.US,D,20080813,000000,8.13015,8.13015,8.07922,8.10453,14754.118763057,0
+NPV.US,D,20080814,000000,8.10453,8.14538,8.0984,8.10453,17342.915475424,0
+NPV.US,D,20080815,000000,8.16753,8.23605,8.11156,8.23605,13538.597806704,0
+NPV.US,D,20080818,000000,8.14993,8.30616,8.14993,8.29955,4951.0737124009,0
+NPV.US,D,20080819,000000,8.26117,8.26117,8.11156,8.14043,15814.918665898,0
+NPV.US,D,20080820,000000,8.14538,8.19372,8.13015,8.14043,12121.838355912,0
+NPV.US,D,20080821,000000,8.16753,8.19372,8.14043,8.19372,18451.244067906,0
+NPV.US,D,20080822,000000,8.20066,8.25445,8.20066,8.25445,16032.337139788,0
+NPV.US,D,20080825,000000,8.23001,8.34592,8.20066,8.23001,3584.8766973981,0
+NPV.US,D,20080826,000000,8.20589,8.24872,8.18731,8.24872,16954.595968569,0
+NPV.US,D,20080827,000000,8.37568,8.37568,8.14043,8.29331,41875.809319959,0
+NPV.US,D,20080828,000000,8.29955,8.30616,8.11739,8.15684,20373.627876581,0
+NPV.US,D,20080829,000000,8.16753,8.18731,8.11156,8.18731,18587.762644534,0
+NPV.US,D,20080902,000000,8.23001,8.23001,8.13519,8.20589,3677.9115792487,0
+NPV.US,D,20080903,000000,8.2237,8.2237,8.14043,8.20066,4071.2873296826,0
+NPV.US,D,20080904,000000,8.16753,8.19372,8.15684,8.19372,7084.8085026716,0
+NPV.US,D,20080905,000000,8.17347,8.19372,8.14043,8.18731,14503.329081547,0
+NPV.US,D,20080908,000000,8.18731,8.26117,8.14993,8.18731,21486.001463926,0
+NPV.US,D,20080909,000000,8.21123,8.21757,8.12431,8.21757,15699.6363123,0
+NPV.US,D,20080910,000000,8.23001,8.23001,8.19372,8.20066,5825.8038515404,0
+NPV.US,D,20080911,000000,8.16753,8.2237,8.11156,8.20066,13365.674276307,0
+NPV.US,D,20080912,000000,8.2237,8.23001,8.21123,8.21123,4402.9769084545,0
+NPV.US,D,20080915,000000,8.20066,8.23001,8.20066,8.21757,10968.003571222,0
+NPV.US,D,20080916,000000,8.20066,8.20066,8.04115,8.04115,28293.727818478,0
+NPV.US,D,20080917,000000,8.04115,8.04115,7.83942,7.83942,10986.206048105,0
+NPV.US,D,20080918,000000,7.90419,7.91338,7.53257,7.66705,34889.091942716,0
+NPV.US,D,20080919,000000,8.53193,8.53193,7.8593,7.97262,18174.161919786,0
+NPV.US,D,20080922,000000,7.83942,7.83942,7.56866,7.80105,21741.847389015,0
+NPV.US,D,20080923,000000,7.64817,7.83942,7.62443,7.83942,12875.21864916,0
+NPV.US,D,20080924,000000,7.80105,7.9916,7.77702,7.8593,21738.813642868,0
+NPV.US,D,20080925,000000,7.9659,7.97855,7.86542,7.97855,2604.9766918187,0
+NPV.US,D,20080926,000000,7.93494,7.93494,7.6358,7.8766,12353.414311824,0
+NPV.US,D,20080929,000000,7.80105,7.80639,7.40451,7.40451,12646.676439397,0
+NPV.US,D,20080930,000000,7.43486,7.68011,7.40451,7.45277,29589.137423376,0
+NPV.US,D,20081001,000000,7.58113,7.6984,7.44021,7.54542,24377.161542307,0
+NPV.US,D,20081002,000000,7.68693,7.69157,7.43486,7.52535,10605.976530976,0
+NPV.US,D,20081003,000000,7.58794,7.61168,7.44643,7.58113,4352.4144726661,0
+NPV.US,D,20081006,000000,7.30503,7.44021,6.81435,7.18804,39148.471533532,0
+NPV.US,D,20081007,000000,7.18804,7.36625,6.82691,6.82691,55313.282255086,0
+NPV.US,D,20081008,000000,6.69756,7.26162,6.37361,6.96762,128576.22921506,0
+NPV.US,D,20081009,000000,6.71644,6.99858,6.42799,6.63625,26482.581368535,0
+NPV.US,D,20081010,000000,6.16999,6.16999,4.96237,5.42161,110117.90640614,0
+NPV.US,D,20081013,000000,5.7782,6.58127,5.7782,6.51363,42307.612521592,0
+NPV.US,D,20081014,000000,6.55684,7.01617,6.55042,6.55042,32933.336926421,0
+NPV.US,D,20081015,000000,6.44055,6.59403,6.22567,6.39743,22819.838520024,0
+NPV.US,D,20081016,000000,6.47694,6.64278,6.32386,6.4896,38619.588455185,0
+NPV.US,D,20081017,000000,6.52639,6.67363,6.33622,6.5875,22339.495380033,0
+NPV.US,D,20081020,000000,6.77114,7.39857,6.77114,6.94913,44931.802939011,0
+NPV.US,D,20081021,000000,7.07234,7.43486,6.98592,7.17024,35217.747775342,0
+NPV.US,D,20081022,000000,7.25044,7.49668,7.07917,7.32806,27067.083126251,0
+NPV.US,D,20081023,000000,7.4764,7.65499,7.4764,7.61702,20733.632419395,0
+NPV.US,D,20081024,000000,7.15225,7.48846,7.15225,7.3784,45087.535241239,0
+NPV.US,D,20081027,000000,7.34784,7.44021,7.26162,7.32806,15972.673465557,0
+NPV.US,D,20081028,000000,7.3346,7.42844,7.28604,7.29247,13186.683253616,0
+NPV.US,D,20081029,000000,7.42844,7.43486,7.28604,7.31699,12491.955385884,0
+NPV.US,D,20081030,000000,7.35991,8.21123,7.34784,7.40451,62666.071667437,0
+NPV.US,D,20081031,000000,7.86542,7.86542,7.28604,7.29247,15208.169436437,0
+NPV.US,D,20081103,000000,7.57569,7.57569,7.31699,7.49668,9957.766104169,0
+NPV.US,D,20081104,000000,7.53257,7.58794,7.3784,7.47017,10168.105837049,0
+NPV.US,D,20081105,000000,7.58794,7.68011,7.50162,7.50715,13996.693474946,0
+NPV.US,D,20081106,000000,7.53257,7.53257,7.35477,7.3784,17119.429509239,0
+NPV.US,D,20081107,000000,7.38563,7.43486,7.34784,7.36625,10494.739172241,0
+NPV.US,D,20081110,000000,7.3784,7.42182,7.31699,7.34093,20863.072255012,0
+NPV.US,D,20081111,000000,7.31699,7.48272,7.2008,7.25588,16449.9828594,0
+NPV.US,D,20081112,000000,7.23897,7.31699,7.12654,7.12654,34641.336007354,0
+NPV.US,D,20081113,000000,7.23897,7.31699,7.15729,7.2008,19741.597429226,0
+NPV.US,D,20081114,000000,7.35477,7.61702,7.15225,7.31125,15814.918665898,0
+NPV.US,D,20081117,000000,7.16342,7.3346,7.15729,7.15729,5863.2200540238,0
+NPV.US,D,20081118,000000,7.20812,7.23274,7.12654,7.17024,11991.387271578,0
+NPV.US,D,20081119,000000,7.16342,7.16342,7.07917,7.10903,15814.918665898,0
+NPV.US,D,20081120,000000,7.04782,7.04782,6.77767,6.77767,16796.841168908,0
+NPV.US,D,20081121,000000,6.70399,6.88901,6.69182,6.7656,18042.699586735,0
+NPV.US,D,20081124,000000,6.61825,6.94319,6.61825,6.77767,41428.837387589,0
+NPV.US,D,20081125,000000,6.96199,7.08421,6.73495,6.86953,7903.9199624439,0
+NPV.US,D,20081126,000000,6.94319,7.08421,6.75897,7.00352,30148.357963196,0
+NPV.US,D,20081128,000000,6.91205,7.03526,6.85736,7.00352,6717.7252188478,0
+NPV.US,D,20081201,000000,6.88901,7.31699,6.88901,7.13306,30707.578503016,0
+NPV.US,D,20081202,000000,7.31699,7.49668,7.07234,7.23897,16443.915367105,0
+NPV.US,D,20081203,000000,7.42182,7.54542,7.26883,7.26883,8969.7761088635,0
+NPV.US,D,20081204,000000,6.98592,7.41094,6.98592,7.14612,44165.276412458,0
+NPV.US,D,20081205,000000,7.60535,7.60535,6.91868,7.08421,61165.378573236,0
+NPV.US,D,20081208,000000,7.00995,7.00995,6.82691,6.85736,47778.468073898,0
+NPV.US,D,20081209,000000,6.82691,6.85736,6.61212,6.69182,148642.43748204,0
+NPV.US,D,20081210,000000,6.75897,6.75897,6.58127,6.59957,17119.429509239,0
+NPV.US,D,20081211,000000,6.71644,6.79585,6.52005,6.70399,30600.386139145,0
+NPV.US,D,20081212,000000,6.68589,6.70399,6.58127,6.59957,3655.6641075019,0
+NPV.US,D,20081215,000000,6.63625,6.79585,6.61212,6.71644,111995.79527132,0
+NPV.US,D,20081216,000000,6.71644,6.79585,6.63625,6.73495,119729.82544952,0
+NPV.US,D,20081217,000000,6.73495,7.10903,6.66681,6.92431,41987.046678693,0
+NPV.US,D,20081218,000000,6.94913,7.09687,6.89355,7.04159,7742.1201679209,0
+NPV.US,D,20081219,000000,7.05326,7.07234,6.61825,6.73495,77931.882280672,0
+NPV.US,D,20081222,000000,6.74681,6.7656,6.55042,6.67966,26296.511604835,0
+NPV.US,D,20081223,000000,6.60579,6.72821,6.60579,6.69182,7620.7703220288,0
+NPV.US,D,20081224,000000,6.61212,6.70399,6.61212,6.62468,10266.196962479,0
+NPV.US,D,20081226,000000,6.67363,6.82691,6.67363,6.82691,30982.638153704,0
+NPV.US,D,20081229,000000,6.82691,6.96199,6.75897,6.83264,35456.402472263,0
+NPV.US,D,20081230,000000,6.85736,6.92431,6.74078,6.84501,16143.574498523,0
+NPV.US,D,20081231,000000,6.94913,7.02291,6.67363,6.86953,44486.853504073,0
+NPV.US,D,20090102,000000,6.92431,7.09074,6.92431,7.09074,13363.651778876,0
+NPV.US,D,20090105,000000,7.14612,7.26162,7.14612,7.26162,7584.3653682611,0
+NPV.US,D,20090106,000000,7.41094,7.56312,7.28604,7.49668,8178.9796131328,0
+NPV.US,D,20090107,000000,7.44021,7.56866,7.35477,7.49668,10713.168894848,0
+NPV.US,D,20090108,000000,7.53257,7.80105,7.53257,7.62919,7497.397978705,0
+NPV.US,D,20090109,000000,7.66171,8.04767,7.66171,8.04767,8097.0684671556,0
+NPV.US,D,20090112,000000,8.26651,8.26651,7.87136,7.97855,10283.388190647,0
+NPV.US,D,20090113,000000,8.08575,8.2237,7.95936,7.95936,6845.1425570346,0
+NPV.US,D,20090114,000000,7.93494,7.93494,7.74023,7.7512,1312.6008330671,0
+NPV.US,D,20090115,000000,7.80639,7.95936,7.80639,7.80639,12721.508844363,0
+NPV.US,D,20090116,000000,7.70997,8.01524,7.59329,7.74023,9890.0124402125,0
+NPV.US,D,20090120,000000,7.71531,7.72214,7.6358,7.72214,8150.6646490913,0
+NPV.US,D,20090121,000000,7.83942,8.48358,7.83942,7.95304,21037.007034125,0
+NPV.US,D,20090122,000000,7.83942,8.09179,7.83942,7.8766,7419.531827591,0
+NPV.US,D,20090123,000000,7.72214,7.82646,7.66171,7.66171,13575.002760472,0
+NPV.US,D,20090126,000000,7.68693,8.13015,7.66171,7.72758,27372.480238412,0
+NPV.US,D,20090127,000000,7.87136,8.23605,7.77702,7.78365,17933.484725432,0
+NPV.US,D,20090128,000000,7.8766,8.04115,7.8593,7.8593,13371.741768602,0
+NPV.US,D,20090129,000000,7.84703,8.11739,7.84703,8.11739,31828.042080086,0
+NPV.US,D,20090130,000000,8.18731,8.26651,8.02889,8.0545,12249.2556941,0
+NPV.US,D,20090202,000000,8.21757,8.2237,8.02265,8.11739,14735.916286174,0
+NPV.US,D,20090203,000000,8.26651,8.26651,8.06547,8.06547,2326.8832949825,0
+NPV.US,D,20090204,000000,8.14538,8.34068,8.07121,8.26651,8967.753611432,0
+NPV.US,D,20090205,000000,8.26651,8.66662,8.26651,8.38706,26665.61738609,0
+NPV.US,D,20090206,000000,8.61716,9.11269,8.36589,8.45925,29054.186852734,0
+NPV.US,D,20090209,000000,8.44539,8.5689,8.44539,8.49148,13207.919476647,0
+NPV.US,D,20090210,000000,8.5608,8.5608,8.42641,8.42641,11571.719054535,0
+NPV.US,D,20090211,000000,8.47823,8.48358,8.40634,8.40634,2725.3152889951,0
+NPV.US,D,20090212,000000,8.49148,8.49148,8.4189,8.4189,20443.40403797,0
+NPV.US,D,20090213,000000,8.4189,8.45233,8.39922,8.4189,12453.527934685,0
+NPV.US,D,20090217,000000,8.26651,8.40634,7.90853,7.97262,28121.815536796,0
+NPV.US,D,20090218,000000,8.41267,8.4189,7.9659,8.19372,12807.464985203,0
+NPV.US,D,20090219,000000,8.02265,8.5157,8.02265,8.25445,31483.20626801,0
+NPV.US,D,20090220,000000,8.11739,8.11739,7.9659,8.01524,10346.085611023,0
+NPV.US,D,20090223,000000,8.16753,8.45233,8.04115,8.04115,18453.266565336,0
+NPV.US,D,20090224,000000,7.99843,8.26651,7.99843,8.26117,21293.864207929,0
+NPV.US,D,20090225,000000,8.21123,8.40634,8.0984,8.27482,16880.774812318,0
+NPV.US,D,20090226,000000,8.36144,8.36144,8.14043,8.26117,14773.332488657,0
+NPV.US,D,20090227,000000,8.13015,8.33287,8.02265,8.20589,19422.042835043,0
+NPV.US,D,20090302,000000,8.29955,8.29955,8.01524,8.01524,9750.4601174365,0
+NPV.US,D,20090303,000000,8.07121,8.07121,7.68693,7.81281,27628.326163501,0
+NPV.US,D,20090304,000000,7.81281,7.90419,7.72214,7.90419,10117.54340126,0
+NPV.US,D,20090305,000000,7.7512,7.7512,7.59951,7.74023,27128.769297912,0
+NPV.US,D,20090306,000000,7.80105,7.90419,7.72214,7.8593,7253.687038205,0
+NPV.US,D,20090309,000000,7.80639,7.95936,7.80639,7.9471,6192.8871353641,0
+NPV.US,D,20090310,000000,8.07922,8.26117,7.85227,8.04115,24275.025422014,0
+NPV.US,D,20090311,000000,7.97262,8.26651,7.92871,8.26117,17525.951492977,0
+NPV.US,D,20090312,000000,8.26651,8.5793,8.20589,8.20589,7462.0042736532,0
+NPV.US,D,20090313,000000,8.14538,8.5793,8.14538,8.24872,13861.186147034,0
+NPV.US,D,20090316,000000,8.24872,8.39378,8.17347,8.21123,4565.7879516932,0
+NPV.US,D,20090317,000000,8.09179,8.30616,8.08575,8.08575,8577.4116071455,0
+NPV.US,D,20090318,000000,8.08575,8.21123,7.9916,7.9916,1502.7155916315,0
+NPV.US,D,20090319,000000,7.99843,8.35729,7.99843,8.0545,9294.3869466251,0
+NPV.US,D,20090320,000000,8.26651,8.26651,8.0545,8.11739,15274.911851678,0
+NPV.US,D,20090323,000000,8.16753,8.39378,8.16753,8.16753,10117.54340126,0
+NPV.US,D,20090324,000000,8.20066,8.20066,8.08575,8.16753,2939.700016738,0
+NPV.US,D,20090325,000000,8.16753,9.13276,8.11739,8.38706,31627.814834365,0
+NPV.US,D,20090326,000000,8.40634,8.55646,8.39922,8.39922,6361.7656708974,0
+NPV.US,D,20090327,000000,8.55646,8.65554,8.39378,8.46557,9138.6546443968,0
+NPV.US,D,20090330,000000,8.49148,8.49148,8.33287,8.37568,12064.197179114,0
+NPV.US,D,20090331,000000,8.37568,8.37568,8.14043,8.17347,28886.319565917,0
+NPV.US,D,20090401,000000,8.17347,8.2237,8.14538,8.20066,5407.1468832123,0
+NPV.US,D,20090402,000000,8.20066,8.25445,8.14993,8.14993,1654.4028989967,0
+NPV.US,D,20090403,000000,8.16753,8.36144,8.16347,8.20066,3504.9880488524,0
+NPV.US,D,20090406,000000,8.26651,8.47823,8.25445,8.37568,4726.5764975003,0
+NPV.US,D,20090407,000000,8.43275,8.5689,8.28084,8.33287,7909.9874547385,0
+NPV.US,D,20090408,000000,8.36144,8.36144,8.0984,8.27482,18747.539941626,0
+NPV.US,D,20090409,000000,8.27482,8.45233,8.27482,8.33287,7497.397978705,0
+NPV.US,D,20090413,000000,8.20589,8.5689,8.20589,8.35275,10655.527718049,0
+NPV.US,D,20090414,000000,8.29955,8.45925,8.29955,8.39922,2978.1274679372,0
+NPV.US,D,20090415,000000,8.39922,8.39922,8.12431,8.17347,51325.928568812,0
+NPV.US,D,20090416,000000,8.23001,8.23001,8.17347,8.2237,9078.9909701664,0
+NPV.US,D,20090417,000000,8.21123,8.31359,8.21123,8.31359,4243.1996113632,0
+NPV.US,D,20090420,000000,8.25445,8.31359,8.20066,8.31359,3745.6652432052,0
+NPV.US,D,20090421,000000,8.26117,8.36589,8.26117,8.36589,10440.13174159,0
+NPV.US,D,20090422,000000,8.36144,8.37133,8.25445,8.37133,12390.830514307,0
+NPV.US,D,20090423,000000,8.32011,8.37568,8.27482,8.37568,6192.8871353641,0
+NPV.US,D,20090424,000000,8.38706,8.42641,8.38706,8.4189,7446.8355429167,0
+NPV.US,D,20090427,000000,8.42641,8.49662,8.42641,8.47823,12325.099347782,0
+NPV.US,D,20090428,000000,8.5608,8.5608,8.39378,8.49662,17875.843548634,0
+NPV.US,D,20090429,000000,8.48358,8.53193,8.48358,8.53193,2768.7989837732,0
+NPV.US,D,20090430,000000,8.53915,8.66098,8.33287,8.54468,35586.853556597,0
+NPV.US,D,20090501,000000,8.90365,8.90365,8.55102,8.61716,22987.705806842,0
+NPV.US,D,20090504,000000,8.66662,8.72209,8.5257,8.61716,24580.422534176,0
+NPV.US,D,20090505,000000,8.5689,8.61143,8.54468,8.61143,6361.7656708974,0
+NPV.US,D,20090506,000000,8.63567,8.76817,8.62429,8.72209,7909.9874547385,0
+NPV.US,D,20090507,000000,8.78458,8.88604,8.61716,8.77876,21909.714675833,0
+NPV.US,D,20090508,000000,8.86735,8.86735,8.6848,8.85479,5893.5575154968,0
+NPV.US,D,20090511,000000,8.79082,8.84193,8.70982,8.83818,10519.009141421,0
+NPV.US,D,20090512,000000,8.78458,8.86735,8.67808,8.85479,15250.641882499,0
+NPV.US,D,20090513,000000,8.75996,8.80851,8.63567,8.80851,4898.488779181,0
+NPV.US,D,20090514,000000,8.83254,8.83254,8.61143,8.73475,6546.824185883,0
+NPV.US,D,20090515,000000,8.80851,8.81425,8.69618,8.75274,5169.5034350068,0
+NPV.US,D,20090518,000000,8.801,8.80851,8.75274,8.80851,6037.1548331358,0
+NPV.US,D,20090519,000000,8.67808,8.801,8.67808,8.78458,7009.9760977048,0
+NPV.US,D,20090520,000000,8.86735,8.86735,8.66662,8.78458,19401.817860728,0
+NPV.US,D,20090521,000000,8.83818,8.86083,8.78458,8.78458,8803.9313194775,0
+NPV.US,D,20090522,000000,8.73475,8.78458,8.67216,8.7037,9983.0473220632,0
+NPV.US,D,20090526,000000,8.73475,8.78458,8.71734,8.78458,8583.4790994401,0
+NPV.US,D,20090527,000000,8.78458,8.82711,8.75274,8.81425,7028.1785745886,0
+NPV.US,D,20090528,000000,8.81425,8.81425,8.76817,8.81425,7170.764643512,0
+NPV.US,D,20090529,000000,8.81425,8.81425,8.70982,8.79082,14732.882540026,0
+NPV.US,D,20090601,000000,8.801,8.84193,8.74572,8.75996,21875.332219497,0
+NPV.US,D,20090602,000000,8.69618,8.83818,8.69034,8.72209,29150.255480733,0
+NPV.US,D,20090603,000000,8.72209,8.74572,8.69034,8.74572,2978.1274679372,0
+NPV.US,D,20090604,000000,8.72209,8.82711,8.57376,8.6848,28426.201400243,0
+NPV.US,D,20090605,000000,8.86735,8.86735,8.7037,8.74019,9618.9977843867,0
+NPV.US,D,20090608,000000,8.60402,8.6848,8.44539,8.53193,46763.174363266,0
+NPV.US,D,20090609,000000,8.53915,8.53915,8.5157,8.5157,3686.0015689749,0
+NPV.US,D,20090610,000000,8.53915,8.53915,8.48358,8.53193,5518.3842419468,0
+NPV.US,D,20090611,000000,8.35729,8.45925,8.34592,8.4189,22747.028612489,0
+NPV.US,D,20090612,000000,8.29955,8.40634,8.19372,8.35729,23100.965663008,0
+NPV.US,D,20090615,000000,8.26651,8.35275,8.26651,8.34068,7825.0425626139,0
+NPV.US,D,20090616,000000,8.34592,8.48358,8.34592,8.48358,17946.630958737,0
+NPV.US,D,20090617,000000,8.50819,8.53193,8.33287,8.4189,12797.352498045,0
+NPV.US,D,20090618,000000,8.36589,8.44539,8.35729,8.44539,5954.2324384428,0
+NPV.US,D,20090619,000000,8.40634,8.44539,8.34068,8.44539,9453.1529950007,0
+NPV.US,D,20090622,000000,8.39922,8.44539,8.36589,8.4189,10361.254341761,0
+NPV.US,D,20090623,000000,8.4189,8.43897,8.23605,8.29955,14503.329081547,0
+NPV.US,D,20090624,000000,8.35275,8.43897,8.30616,8.43897,13241.290684268,0
+NPV.US,D,20090625,000000,8.46557,8.49662,8.4189,8.49662,7600.5453477134,0
+NPV.US,D,20090626,000000,8.50276,8.5689,8.49148,8.5689,15970.650968126,0
+NPV.US,D,20090629,000000,8.54468,8.5689,8.49148,8.5689,4243.1996113632,0
+NPV.US,D,20090630,000000,8.53915,8.5608,8.48358,8.53915,6859.3000390554,0
+NPV.US,D,20090701,000000,8.58484,8.59641,8.5608,8.59641,9828.3262685506,0
+NPV.US,D,20090702,000000,8.59185,8.85479,8.5157,8.85479,1867.7763780238,0
+NPV.US,D,20090706,000000,8.74019,8.77876,8.63567,8.67216,27681.922345437,0
+NPV.US,D,20090707,000000,8.64901,8.66098,8.64901,8.66098,15483.229087126,0
+NPV.US,D,20090708,000000,8.5689,8.59641,8.50276,8.5157,18921.474720738,0
+NPV.US,D,20090709,000000,8.52095,8.54468,8.45233,8.54468,10772.832569078,0
+NPV.US,D,20090710,000000,8.5608,8.5689,8.5608,8.5689,6553.9029268933,0
+NPV.US,D,20090713,000000,8.5689,8.79082,8.53915,8.79082,26251.005412626,0
+NPV.US,D,20090714,000000,8.77361,8.83818,8.64901,8.82711,9064.8334881456,0
+NPV.US,D,20090715,000000,8.78458,8.93846,8.77876,8.9258,9618.9977843867,0
+NPV.US,D,20090716,000000,8.81939,9.04674,8.64901,8.64901,71736.972647877,0
+NPV.US,D,20090717,000000,8.66098,8.6848,8.59641,8.64208,10182.26331907,0
+NPV.US,D,20090720,000000,8.64901,8.6848,8.57376,8.57376,8845.392516824,0
+NPV.US,D,20090721,000000,8.64901,8.801,8.62429,8.62429,34017.395549725,0
+NPV.US,D,20090722,000000,8.66662,8.801,8.66662,8.79635,3600.0454281346,0
+NPV.US,D,20090723,000000,8.801,8.97059,8.801,8.93846,9546.1878768513,0
+NPV.US,D,20090724,000000,8.93846,8.93846,8.81425,8.91927,6205.0221199533,0
+NPV.US,D,20090727,000000,8.85479,8.99264,8.80851,8.80851,13861.186147034,0
+NPV.US,D,20090728,000000,8.69618,8.99621,8.69618,8.99621,9453.1529950007,0
+NPV.US,D,20090729,000000,8.99621,8.99621,8.76817,8.76817,10717.213889711,0
+NPV.US,D,20090730,000000,8.77361,8.77361,8.75996,8.75996,323.5995890458,0
+NPV.US,D,20090731,000000,8.75996,8.8728,8.75996,8.8728,3196.5571905431,0
+NPV.US,D,20090803,000000,9.00293,9.00293,8.88031,8.91927,7481.2179992527,0
+NPV.US,D,20090804,000000,8.91927,8.91927,8.50819,8.74572,20139.018174522,0
+NPV.US,D,20090805,000000,8.74572,8.82711,8.52095,8.62983,16718.975017795,0
+NPV.US,D,20090806,000000,8.81425,8.99621,8.63567,8.84193,22922.985889032,0
+NPV.US,D,20090807,000000,8.86735,8.86735,8.75274,8.86083,2939.700016738,0
+NPV.US,D,20090810,000000,8.74572,8.78458,8.7037,8.77876,10178.218324206,0
+NPV.US,D,20090811,000000,8.74572,8.8728,8.72209,8.84193,25539.086316724,0
+NPV.US,D,20090812,000000,8.83818,8.84193,8.72832,8.80851,10847.664974045,0
+NPV.US,D,20090813,000000,8.83818,8.91264,8.81425,8.8728,10642.381484743,0
+NPV.US,D,20090814,000000,8.83818,8.85479,8.74019,8.84193,17383.365424055,0
+NPV.US,D,20090817,000000,8.79635,8.80851,8.72209,8.73475,7453.914283927,0
+NPV.US,D,20090818,000000,8.83818,8.8728,8.80851,8.8728,21519.372671546,0
+NPV.US,D,20090819,000000,8.8728,8.8728,8.75274,8.86735,5374.7869243077,0
+NPV.US,D,20090820,000000,8.86083,8.86083,8.7037,8.81425,9041.574767683,0
+NPV.US,D,20090821,000000,8.77876,8.85479,8.74572,8.85479,7925.156185475,0
+NPV.US,D,20090824,000000,8.84193,8.86735,8.67216,8.72832,22663.09496908,0
+NPV.US,D,20090825,000000,8.72209,8.79635,8.7037,8.79635,5241.3020938263,0
+NPV.US,D,20090826,000000,8.66098,8.79082,8.43275,8.73475,37100.692884101,0
+NPV.US,D,20090827,000000,8.73475,8.76817,8.67216,8.75996,40236.575151699,0
+NPV.US,D,20090828,000000,8.77361,8.81425,8.77361,8.81425,4514.214267189,0
+NPV.US,D,20090831,000000,8.77361,8.83254,8.77361,8.83254,12003.522256167,0
+NPV.US,D,20090901,000000,8.69034,8.84827,8.69034,8.84193,8803.9313194775,0
+NPV.US,D,20090902,000000,8.85479,8.8728,8.82711,8.84193,20519.247691651,0
+NPV.US,D,20090903,000000,8.86735,8.86735,8.84193,8.86735,2470.4806126216,0
+NPV.US,D,20090904,000000,8.8728,8.91264,8.6848,8.80851,57346.903422497,0
+NPV.US,D,20090908,000000,8.801,8.90365,8.801,8.89286,14485.126604663,0
+NPV.US,D,20090909,000000,8.91927,9.00935,8.90365,8.97059,23044.335734924,0
+NPV.US,D,20090910,000000,8.83254,9.17727,8.83254,9.17232,17299.431780646,0
+NPV.US,D,20090911,000000,9.09183,9.2013,8.98671,9.14137,7872.5712522551,0
+NPV.US,D,20090914,000000,9.15384,9.15384,9.05801,9.1472,18393.602891108,0
+NPV.US,D,20090915,000000,9.20713,9.26774,9.17727,9.17727,19711.259967753,0
+NPV.US,D,20090916,000000,9.15384,9.26192,9.15384,9.25628,12629.485211229,0
+NPV.US,D,20090917,000000,9.20713,9.20713,9.15384,9.15384,9412.7030463699,0
+NPV.US,D,20090918,000000,9.0852,9.30721,9.06492,9.24214,26471.457632663,0
+NPV.US,D,20090921,000000,9.22385,9.34122,9.17232,9.18319,14867.378619223,0
+NPV.US,D,20090922,000000,9.41905,9.4507,9.18319,9.18319,38588.239744997,0
+NPV.US,D,20090923,000000,9.22385,9.35398,9.18319,9.33628,12875.21864916,0
+NPV.US,D,20090924,000000,9.30128,9.30128,9.21109,9.24906,6610.5328549764,0
+NPV.US,D,20090925,000000,9.22958,9.26774,9.12615,9.26774,24193.114276038,0
+NPV.US,D,20090928,000000,9.34814,9.71967,9.22958,9.53869,37923.849338737,0
+NPV.US,D,20090929,000000,9.53277,9.61187,9.47542,9.47542,15283.001841404,0
+NPV.US,D,20090930,000000,9.37662,9.40817,9.2818,9.36278,25880.888382654,0
+NPV.US,D,20091001,000000,9.48233,9.53277,9.32966,9.50804,26408.760212285,0
+NPV.US,D,20091002,000000,9.54365,9.61187,9.43883,9.61187,5630.632849397,0
+NPV.US,D,20091005,000000,9.53277,9.66923,9.53277,9.66923,7998.9773417261,0
+NPV.US,D,20091006,000000,9.64155,9.96192,9.55057,9.71967,38480.03613241,0
+NPV.US,D,20091007,000000,9.66923,9.66923,9.57727,9.63561,8158.7546388174,0
+NPV.US,D,20091008,000000,9.68901,9.68901,9.55057,9.55057,4310.9532753197,0
+NPV.US,D,20091009,000000,9.51398,9.55057,9.26774,9.26774,8414.6005639068,0
+NPV.US,D,20091012,000000,9.22385,9.22385,8.93846,8.99621,39810.83944236,0
+NPV.US,D,20091013,000000,8.94518,9.36278,8.83254,9.14137,34335.938895191,0
+NPV.US,D,20091014,000000,9.08136,9.21881,9.02232,9.05801,13948.15353659,0
+NPV.US,D,20091015,000000,9.05247,9.40224,8.8728,9.2818,22295.000436541,0
+NPV.US,D,20091016,000000,9.21109,9.33628,9.11942,9.33628,18626.190095734,0
+NPV.US,D,20091019,000000,9.33628,9.48826,9.24214,9.24906,25212.452981532,0
+NPV.US,D,20091020,000000,9.30721,9.3963,9.07136,9.38938,29544.642479882,0
+NPV.US,D,20091021,000000,9.33628,9.38938,9.27566,9.31215,11091.375914545,0
+NPV.US,D,20091022,000000,9.37069,9.37069,9.34814,9.36278,3094.4210702505,0
+NPV.US,D,20091023,000000,9.36278,9.3963,9.36278,9.3963,5707.4877517955,0
+NPV.US,D,20091026,000000,9.36278,9.43883,9.13276,9.18319,30108.919263281,0
+NPV.US,D,20091027,000000,9.33628,9.35695,9.2818,9.32579,10646.426479606,0
+NPV.US,D,20091028,000000,9.35398,9.45761,9.30721,9.45761,20035.870805514,0
+NPV.US,D,20091029,000000,9.53869,9.53869,9.38345,9.51892,7825.0425626139,0
+NPV.US,D,20091030,000000,9.59012,9.7968,9.57034,9.78493,25543.131311588,0
+NPV.US,D,20091102,000000,9.78493,9.86107,9.5654,9.65836,44604.158355101,0
+NPV.US,D,20091103,000000,9.61781,9.69989,9.43883,9.43883,2801.1589426778,0
+NPV.US,D,20091104,000000,9.5654,9.66923,9.48826,9.53869,17102.238281071,0
+NPV.US,D,20091105,000000,9.58518,9.77307,9.58518,9.68111,33931.439408884,0
+NPV.US,D,20091106,000000,9.68111,9.76416,9.50804,9.53869,37980.47926682,0
+NPV.US,D,20091109,000000,9.59705,9.73351,9.48826,9.60396,21049.142018714,0
+NPV.US,D,20091110,000000,9.48233,9.55057,9.10775,9.31215,24787.728520909,0
+NPV.US,D,20091111,000000,9.33628,9.33628,9.18319,9.19665,20017.668328631,0
+NPV.US,D,20091112,000000,9.18319,9.27566,9.18319,9.27566,8803.9313194775,0
+NPV.US,D,20091113,000000,9.28772,9.35695,9.11942,9.11942,22160.504357343,0
+NPV.US,D,20091116,000000,9.24906,9.35695,9.18319,9.30721,24754.357313289,0
+NPV.US,D,20091117,000000,9.18319,9.22958,9.11942,9.12615,27397.761456307,0
+NPV.US,D,20091118,000000,9.15384,9.23422,9.13276,9.21881,6690.4215035221,0
+NPV.US,D,20091119,000000,9.18893,9.22958,9.18893,9.22958,1388.4444867497,0
+NPV.US,D,20091120,000000,9.18319,9.22385,9.14137,9.22385,20168.34438728,0
+NPV.US,D,20091123,000000,9.21881,9.40817,9.04674,9.15877,37180.581532647,0
+NPV.US,D,20091124,000000,9.10064,9.1472,8.97723,9.05247,18645.403821333,0
+NPV.US,D,20091125,000000,9.04674,9.14137,8.8728,8.95745,34865.833222253,0
+NPV.US,D,20091127,000000,8.97059,8.98671,8.74572,8.89653,20126.883189934,0
+NPV.US,D,20091130,000000,8.88031,9.05801,8.8728,8.94518,27931.700778232,0
+NPV.US,D,20091201,000000,9.10775,9.10775,8.91264,9.02873,10297.545672667,0
+NPV.US,D,20091202,000000,9.07136,9.12615,9.02232,9.11269,22964.447086379,0
+NPV.US,D,20091203,000000,9.18319,9.18319,8.91264,8.99264,42811.214382044,0
+NPV.US,D,20091204,000000,8.99621,9.00935,8.88031,8.93846,33556.266135335,0
+NPV.US,D,20091207,000000,8.93222,8.99621,8.78458,8.99621,26912.362072738,0
+NPV.US,D,20091208,000000,8.99621,9.00935,8.9258,9.00935,37612.38473428,0
+NPV.US,D,20091209,000000,8.97059,8.97059,8.88604,8.97059,21234.2005337,0
+NPV.US,D,20091210,000000,8.95745,9.1472,8.95072,9.1472,20704.306206637,0
+NPV.US,D,20091211,000000,9.11942,9.19665,9.03655,9.19665,27844.733388675,0
+NPV.US,D,20091214,000000,9.18893,9.2013,9.10064,9.2013,24892.898387349,0
+NPV.US,D,20091215,000000,9.17232,9.17727,9.07136,9.16668,13277.695638036,0
+NPV.US,D,20091216,000000,9.18319,9.18319,8.99264,9.10775,12354.42556054,0
+NPV.US,D,20091217,000000,9.13276,9.19665,9.0852,9.19665,14928.05354217,0
+NPV.US,D,20091218,000000,9.18893,9.2013,9.15877,9.2013,5481.9792881792,0
+NPV.US,D,20091221,000000,9.19665,9.2013,9.17727,9.2013,9490.5691974841,0
+NPV.US,D,20091222,000000,9.15877,9.2013,8.97059,8.97723,16499.534046474,0
+NPV.US,D,20091223,000000,9.08136,9.0852,8.98671,9.0852,12383.751773297,0
+NPV.US,D,20091224,000000,9.12615,9.12615,9.04674,9.09183,10148.892111449,0
+NPV.US,D,20091228,000000,9.12615,9.2013,9.02232,9.2013,19593.955116724,0
+NPV.US,D,20091229,000000,9.17232,9.17232,9.04674,9.10775,10442.154239022,0
+NPV.US,D,20091230,000000,9.05801,9.15384,8.93222,9.0852,61753.925325813,0
+NPV.US,D,20091231,000000,9.12615,9.22958,9.11269,9.16668,7271.8895150887,0
+NPV.US,D,20100104,000000,9.18319,9.2013,9.11942,9.2013,12983.422261748,0
+NPV.US,D,20100105,000000,9.18319,9.18319,9.11269,9.11942,7349.7556662029,0
+NPV.US,D,20100106,000000,9.12615,9.12615,9.12615,9.12615,650.23292423892,0
+NPV.US,D,20100107,000000,9.11269,9.2013,9.05801,9.2013,22336.461633887,0
+NPV.US,D,20100108,000000,9.16668,9.16668,9.04674,9.11269,6371.8781580551,0
+NPV.US,D,20100111,000000,9.15877,9.18319,9.0852,9.16668,9003.1473164839,0
+NPV.US,D,20100112,000000,9.17232,9.18319,9.04674,9.14137,26574.605001672,0
+NPV.US,D,20100113,000000,9.10775,9.12615,8.98177,9.02873,18468.435296074,0
+NPV.US,D,20100114,000000,9.02232,9.1472,8.91927,8.98177,84139.938146772,0
+NPV.US,D,20100115,000000,8.93846,9.05247,8.89286,9.04674,36601.136018512,0
+NPV.US,D,20100119,000000,9.05247,9.11942,8.98671,9.0421,23869.514686991,0
+NPV.US,D,20100120,000000,8.95745,9.13276,8.91927,9.07699,42006.260404293,0
+NPV.US,D,20100121,000000,9.0852,9.13276,9.02873,9.11942,31788.603380171,0
+NPV.US,D,20100122,000000,9.02232,9.08136,9.02232,9.08136,17123.474504102,0
+NPV.US,D,20100125,000000,9.13276,9.17727,9.0852,9.15877,17718.088748974,0
+NPV.US,D,20100126,000000,9.15384,9.15384,9.02232,9.11942,22864.333463518,0
+NPV.US,D,20100127,000000,9.14137,9.17727,9.02232,9.11269,28147.09675469,0
+NPV.US,D,20100128,000000,9.11942,9.11942,9.01549,9.09183,8522.8041764939,0
+NPV.US,D,20100129,000000,9.0421,9.13276,9.00935,9.13276,34996.284306588,0
+NPV.US,D,20100201,000000,9.0852,9.18319,9.0852,9.17727,20636.552542681,0
+NPV.US,D,20100202,000000,9.17232,9.18893,9.17232,9.18893,4474.775567274,0
+NPV.US,D,20100203,000000,9.18893,9.2013,9.1472,9.2013,4982.4224225897,0
+NPV.US,D,20100204,000000,9.17727,9.17727,9.12615,9.17727,21805.556058109,0
+NPV.US,D,20100205,000000,9.10064,9.19665,9.07699,9.19665,11398.795524139,0
+NPV.US,D,20100208,000000,9.20713,9.24214,9.2013,9.24214,18088.205778945,0
+NPV.US,D,20100209,000000,9.2013,9.26192,9.2013,9.26192,8644.1540223862,0
+NPV.US,D,20100210,000000,9.22385,9.26774,9.21881,9.26774,3546.4492461989,0
+NPV.US,D,20100211,000000,9.26774,9.31215,9.2013,9.31215,16118.293280629,0
+NPV.US,D,20100212,000000,9.26192,9.30721,9.21881,9.30721,9483.4904564737,0
+NPV.US,D,20100216,000000,9.26192,9.29445,9.2013,9.21109,11133.848360608,0
+NPV.US,D,20100217,000000,9.17727,9.25628,9.17727,9.24214,10020.463524547,0
+NPV.US,D,20100218,000000,9.22958,9.29445,9.21881,9.27566,22762.197343226,0
+NPV.US,D,20100219,000000,9.22385,9.29445,9.22385,9.28772,5099.7272736188,0
+NPV.US,D,20100222,000000,9.29445,9.31215,9.22958,9.27566,16630.996379523,0
+NPV.US,D,20100223,000000,9.27566,9.33628,9.23422,9.33628,18911.36223358,0
+NPV.US,D,20100224,000000,9.34122,9.37662,9.29445,9.37662,8006.0560827364,0
+NPV.US,D,20100225,000000,9.30721,9.36278,9.23422,9.35695,13526.462822115,0
+NPV.US,D,20100226,000000,9.34814,9.36278,9.24906,9.32579,9326.7469055297,0
+NPV.US,D,20100301,000000,9.35695,9.44575,9.30721,9.38345,23543.892600514,0
+NPV.US,D,20100302,000000,9.37662,9.5031,9.37662,9.5031,1903.1700830756,0
+NPV.US,D,20100303,000000,9.50804,9.58518,9.50804,9.5654,8633.0302865127,0
+NPV.US,D,20100304,000000,9.5654,9.64155,9.44575,9.61781,21927.917152716,0
+NPV.US,D,20100305,000000,9.5654,9.62374,9.47542,9.53869,14999.852200989,0
+NPV.US,D,20100308,000000,9.59705,9.62374,9.50804,9.61187,24400.42026277,0
+NPV.US,D,20100309,000000,9.58518,9.65143,9.57034,9.65143,23685.467420722,0
+NPV.US,D,20100310,000000,9.68111,9.68111,9.4507,9.55057,40919.168034843,0
+NPV.US,D,20100311,000000,9.50804,9.57034,9.42597,9.51398,19005.408364146,0
+NPV.US,D,20100312,000000,9.57034,9.57034,9.37069,9.46948,32440.858801842,0
+NPV.US,D,20100315,000000,9.38938,9.50804,9.37662,9.49519,12993.534748905,0
+NPV.US,D,20100316,000000,9.44575,9.53277,9.38345,9.49519,14575.127740366,0
+NPV.US,D,20100317,000000,9.43289,9.50804,9.43289,9.50804,43007.396632904,0
+NPV.US,D,20100318,000000,9.46552,9.51892,9.40817,9.43289,7987.8536058526,0
+NPV.US,D,20100319,000000,9.47542,9.66429,9.40224,9.52585,42074.01406825,0
+NPV.US,D,20100322,000000,9.40224,9.64846,9.40224,9.44575,25833.359693013,0
+NPV.US,D,20100323,000000,9.41905,9.51398,9.38345,9.51398,39633.870917101,0
+NPV.US,D,20100324,000000,9.55057,9.601,9.5031,9.57727,12229.030719784,0
+NPV.US,D,20100325,000000,9.601,9.71274,9.59705,9.59705,12922.747338802,0
+NPV.US,D,20100326,000000,9.68111,9.68901,9.51892,9.62374,10155.970852459,0
+NPV.US,D,20100329,000000,9.68111,9.80867,9.65836,9.80867,19181.36564069,0
+NPV.US,D,20100330,000000,9.79086,9.8146,9.74538,9.8146,19519.122711757,0
+NPV.US,D,20100331,000000,9.80867,9.80867,9.68901,9.78493,21491.057707505,0
+NPV.US,D,20100401,000000,9.8146,9.8146,9.63561,9.71274,23584.342549145,0
+NPV.US,D,20100405,000000,9.76416,9.76416,9.64846,9.73846,3612.1804127239,0
+NPV.US,D,20100406,000000,9.62968,9.75824,9.62968,9.75824,12065.208427829,0
+NPV.US,D,20100407,000000,9.67517,9.7968,9.63561,9.7968,6192.8871353641,0
+NPV.US,D,20100408,000000,9.69989,9.7968,9.69495,9.78493,23044.335734924,0
+NPV.US,D,20100409,000000,9.71967,9.78493,9.68901,9.78493,25509.760103968,0
+NPV.US,D,20100412,000000,9.80867,9.97381,9.68111,9.8146,32695.693478216,0
+NPV.US,D,20100413,000000,9.93422,9.93422,9.59705,9.66429,29346.437731591,0
+NPV.US,D,20100414,000000,9.60396,9.68901,9.57034,9.65836,18848.664813202,0
+NPV.US,D,20100415,000000,9.71274,9.7968,9.62374,9.78493,21648.812507164,0
+NPV.US,D,20100416,000000,9.86701,9.86701,9.69495,9.8146,9832.3712634137,0
+NPV.US,D,20100419,000000,9.8146,10.0865,9.80372,9.8146,44674.945765205,0
+NPV.US,D,20100420,000000,9.83438,9.91349,9.8146,9.84822,22148.369372754,0
+NPV.US,D,20100421,000000,9.84822,9.89964,9.80372,9.89964,18750.573687773,0
+NPV.US,D,20100422,000000,9.92931,9.9521,9.75131,9.83438,33415.702563843,0
+NPV.US,D,20100423,000000,9.83141,9.89766,9.81262,9.89272,7189.9783691115,0
+NPV.US,D,20100426,000000,9.779,10.3565,9.779,9.78493,26816.29344474,0
+NPV.US,D,20100427,000000,9.68901,9.8146,9.68901,9.75131,29505.203779967,0
+NPV.US,D,20100428,000000,9.79086,9.7968,9.69495,9.76416,22979.615817115,0
+NPV.US,D,20100429,000000,9.75131,9.80867,9.73351,9.79086,11731.496351626,0
+NPV.US,D,20100430,000000,9.80867,9.86107,9.80867,9.86107,2380.4794769182,0
+NPV.US,D,20100503,000000,9.8769,9.94714,9.8769,9.94714,19083.274515261,0
+NPV.US,D,20100504,000000,9.98069,9.98069,9.84229,9.89372,11989.364774147,0
+NPV.US,D,20100505,000000,9.88679,9.88679,9.73351,9.84229,15447.835382075,0
+NPV.US,D,20100506,000000,9.76416,9.82745,8.76817,9.48233,54624.621879648,0
+NPV.US,D,20100507,000000,9.38938,9.59705,9.38938,9.57034,33585.592348092,0
+NPV.US,D,20100510,000000,9.78493,9.86107,9.70681,9.80867,23881.649671581,0
+NPV.US,D,20100511,000000,9.7968,9.8769,9.66429,9.8769,15844.244878655,0
+NPV.US,D,20100512,000000,9.84822,9.84822,9.75824,9.84229,9326.7469055297,0
+NPV.US,D,20100513,000000,9.75131,9.86701,9.75131,9.85514,4278.593316415,0
+NPV.US,D,20100514,000000,9.74538,9.86997,9.74538,9.76416,9139.6658931126,0
+NPV.US,D,20100517,000000,9.86701,9.86701,9.69989,9.73846,8660.3340018385,0
+NPV.US,D,20100518,000000,9.80867,9.84822,9.57727,9.65836,45519.338442871,0
+NPV.US,D,20100519,000000,9.60396,9.66923,9.57034,9.65143,8251.7895206681,0
+NPV.US,D,20100520,000000,9.61781,9.89964,9.4507,9.70681,27302.704077025,0
+NPV.US,D,20100521,000000,9.73351,9.84822,9.68111,9.7256,13458.709158159,0
+NPV.US,D,20100524,000000,9.7968,9.83438,9.79086,9.83438,6708.6239804059,0
+NPV.US,D,20100525,000000,9.68901,9.8146,9.64846,9.68901,17907.192258822,0
+NPV.US,D,20100526,000000,9.83438,9.86997,9.68901,9.71967,14168.605756628,0
+NPV.US,D,20100527,000000,9.80867,9.8146,9.73846,9.73846,6374.9119042024,0
+NPV.US,D,20100528,000000,9.7256,9.8146,9.69495,9.71967,6539.7454448727,0
+NPV.US,D,20100601,000000,9.80867,9.80867,9.65143,9.779,20785.206103898,0
+NPV.US,D,20100602,000000,9.77307,9.84229,9.73846,9.82151,9688.7739457746,0
+NPV.US,D,20100603,000000,9.82151,9.82151,9.68901,9.77307,25125.485591975,0
+NPV.US,D,20100604,000000,9.75824,9.80372,9.71967,9.78493,8880.7862218759,0
+NPV.US,D,20100607,000000,9.71967,9.82745,9.71967,9.80867,16300.318049467,0
+NPV.US,D,20100608,000000,9.8146,9.8146,9.80867,9.8146,983.94500044241,0
+NPV.US,D,20100609,000000,9.84229,9.86107,9.82745,9.86107,17629.098861986,0
+NPV.US,D,20100610,000000,9.84229,9.8769,9.779,9.86701,9132.5871521021,0
+NPV.US,D,20100611,000000,9.85514,9.86107,9.75824,9.84229,3271.38959551,0
+NPV.US,D,20100614,000000,9.779,9.78493,9.68901,9.75131,9586.6378254821,0
+NPV.US,D,20100615,000000,9.78493,9.84822,9.69495,9.71967,19785.081124003,0
+NPV.US,D,20100616,000000,9.67517,9.68111,9.66429,9.66429,983.94500044241,0
+NPV.US,D,20100617,000000,9.66923,9.73846,9.66429,9.73846,6638.8478190179,0
+NPV.US,D,20100618,000000,9.74538,9.80372,9.74538,9.80372,3271.38959551,0
+NPV.US,D,20100621,000000,9.8146,9.84822,9.71967,9.79086,14137.257046438,0
+NPV.US,D,20100622,000000,9.82745,9.83438,9.74538,9.82745,4941.972473959,0
+NPV.US,D,20100623,000000,9.75131,9.82151,9.61781,9.67517,24993.012010209,0
+NPV.US,D,20100624,000000,9.70681,9.71274,9.57034,9.64846,16566.276461714,0
+NPV.US,D,20100625,000000,9.59012,9.64846,9.49519,9.64846,30528.587480325,0
+NPV.US,D,20100628,000000,9.65143,9.68901,9.5654,9.62968,10263.163216332,0
+NPV.US,D,20100629,000000,9.62374,9.65836,9.52585,9.601,13590.171491208,0
+NPV.US,D,20100630,000000,9.60199,9.63067,9.51398,9.63067,20128.905687365,0
+NPV.US,D,20100701,000000,9.68111,9.68111,9.59012,9.66923,7227.394571595,0
+NPV.US,D,20100702,000000,9.68111,9.69989,9.63561,9.69989,8380.2181075707,0
+NPV.US,D,20100706,000000,9.69989,9.71274,9.65143,9.69495,9412.7030463699,0
+NPV.US,D,20100707,000000,9.70681,9.71967,9.65836,9.71274,5044.1085942515,0
+NPV.US,D,20100708,000000,9.69495,9.69495,9.61187,9.66923,18592.818888113,0
+NPV.US,D,20100709,000000,9.60396,9.71274,9.60396,9.70681,8313.4756923299,0
+NPV.US,D,20100712,000000,9.65836,9.70681,9.62968,9.68111,15443.790387212,0
+NPV.US,D,20100713,000000,9.66923,9.66923,9.57727,9.62968,9701.9201790797,0
+NPV.US,D,20100714,000000,9.53869,9.67517,9.53869,9.62968,16311.44178534,0
+NPV.US,D,20100715,000000,9.62968,9.68111,9.62968,9.65836,17044.597104272,0
+NPV.US,D,20100716,000000,9.68111,9.68111,9.601,9.65836,9696.8639355008,0
+NPV.US,D,20100719,000000,9.65836,9.71274,9.65836,9.71274,3700.1590509956,0
+NPV.US,D,20100720,000000,9.67517,9.71274,9.62968,9.70681,10827.439999729,0
+NPV.US,D,20100721,000000,9.71967,9.71967,9.64846,9.70681,14677.263860659,0
+NPV.US,D,20100722,000000,9.64846,9.68901,9.53869,9.58518,28956.095727305,0
+NPV.US,D,20100723,000000,9.58518,9.60396,9.57727,9.57727,6192.8871353641,0
+NPV.US,D,20100726,000000,9.59705,9.59705,9.51398,9.59012,7497.397978705,0
+NPV.US,D,20100727,000000,9.59012,9.61187,9.50804,9.55847,15159.62949808,0
+NPV.US,D,20100728,000000,9.55847,9.63561,9.52585,9.5654,14527.599050726,0
+NPV.US,D,20100729,000000,9.58518,9.601,9.58518,9.601,1458.2206481377,0
+NPV.US,D,20100730,000000,9.61187,9.70681,9.601,9.66923,23581.308802998,0
+NPV.US,D,20100802,000000,9.8146,9.8146,9.67517,9.73351,19030.689582041,0
+NPV.US,D,20100803,000000,9.75824,9.779,9.65143,9.73846,14673.218865796,0
+NPV.US,D,20100804,000000,9.68111,9.8146,9.65143,9.8146,24945.483320568,0
+NPV.US,D,20100805,000000,9.79086,9.84229,9.77307,9.80867,15432.666651338,0
+NPV.US,D,20100806,000000,9.84822,9.91349,9.79086,9.82151,32365.015148159,0
+NPV.US,D,20100809,000000,9.82151,9.89964,9.82151,9.89964,4565.7879516932,0
+NPV.US,D,20100810,000000,9.82151,9.93422,9.82151,9.90854,13376.798012181,0
+NPV.US,D,20100811,000000,9.92437,9.92437,9.89372,9.89372,4726.5764975003,0
+NPV.US,D,20100812,000000,9.90854,10.0925,9.88185,10.0529,18724.281221164,0
+NPV.US,D,20100813,000000,9.98069,10.0588,9.98069,9.99563,4565.7879516932,0
+NPV.US,D,20100816,000000,10.0588,10.1222,10.0588,10.0756,9864.7312223183,0
+NPV.US,D,20100817,000000,10.0925,10.1962,10.0154,10.1439,21086.558221198,0
+NPV.US,D,20100818,000000,10.0756,10.1439,10.0281,10.0391,6391.0918836547,0
+NPV.US,D,20100819,000000,10.0865,10.0925,9.93422,10.0024,35945.846850695,0
+NPV.US,D,20100820,000000,9.92931,10.0588,9.89964,10.0588,6361.7656708974,0
+NPV.US,D,20100823,000000,10.0154,10.1142,9.9521,9.96192,17218.531883384,0
+NPV.US,D,20100824,000000,10.0529,10.1142,10.0281,10.1024,28475.752587315,0
+NPV.US,D,20100825,000000,10.0341,10.2042,10.0341,10.2042,18437.086585885,0
+NPV.US,D,20100826,000000,10.1142,10.1815,10.0391,10.1024,12889.376131181,0
+NPV.US,D,20100827,000000,10.1755,10.1914,9.94714,10.048,21208.919315806,0
+NPV.US,D,20100830,000000,10.048,10.0975,9.94018,10.0756,13646.801419291,0
+NPV.US,D,20100831,000000,10.1182,10.1182,10.0164,10.1102,3822.5201456036,0
+NPV.US,D,20100901,000000,10.3367,10.3367,10.0094,10.0925,10848.67622276,0
+NPV.US,D,20100902,000000,10.0024,10.1222,9.97381,10.048,12146.108325091,0
+NPV.US,D,20100903,000000,10.048,10.0815,9.98766,10.0588,8803.9313194775,0
+NPV.US,D,20100907,000000,10.0815,10.0975,9.95696,10.0024,20166.321889849,0
+NPV.US,D,20100908,000000,10.0094,10.0094,9.9521,9.98766,5139.1659735338,0
+NPV.US,D,20100909,000000,10.0024,10.0529,9.91349,9.96192,31462.981293695,0
+NPV.US,D,20100910,000000,9.92437,9.92437,9.82151,9.89964,17272.12806532,0
+NPV.US,D,20100913,000000,9.82745,9.86107,9.78493,9.84822,11419.020498454,0
+NPV.US,D,20100914,000000,9.80372,9.88679,9.76416,9.88679,11647.562708218,0
+NPV.US,D,20100915,000000,9.8769,9.8769,9.7968,9.86107,1921.3725599595,0
+NPV.US,D,20100916,000000,9.83438,9.88185,9.70681,9.79086,8971.7986062951,0
+NPV.US,D,20100917,000000,9.7256,9.83438,9.69495,9.80867,14192.875725805,0
+NPV.US,D,20100920,000000,9.80372,9.86997,9.78493,9.86997,9261.0157390047,0
+NPV.US,D,20100921,000000,9.86107,9.86701,9.86107,9.86701,8966.7423627162,0
+NPV.US,D,20100922,000000,9.89372,9.90854,9.8146,9.90854,12220.940730057,0
+NPV.US,D,20100923,000000,9.90854,9.91843,9.84229,9.91843,10287.433185509,0
+NPV.US,D,20100924,000000,9.95696,9.99563,9.84229,9.92931,12065.208427829,0
+NPV.US,D,20100927,000000,9.90854,10.0341,9.8769,9.98766,35747.642102404,0
+NPV.US,D,20100928,000000,10.0213,10.0341,9.86997,9.99563,10811.260020277,0
+NPV.US,D,20100929,000000,10.0391,10.0588,10.0391,10.048,5544.6767085568,0
+NPV.US,D,20100930,000000,9.99563,10.1152,9.95696,10.0985,13304.999353361,0
+NPV.US,D,20101001,000000,10.3901,10.3901,9.95696,10.0529,22606.465040997,0
+NPV.US,D,20101004,000000,10.0925,10.1815,9.99563,9.99563,14792.546214256,0
+NPV.US,D,20101005,000000,9.95696,10.1498,9.95696,10.0588,15968.628470694,0
+NPV.US,D,20101006,000000,10.0975,10.2526,10.0975,10.1093,25855.607164759,0
+NPV.US,D,20101007,000000,10.131,10.3041,10.131,10.2982,21049.142018714,0
+NPV.US,D,20101008,000000,10.2913,10.399,10.2913,10.3041,41307.487541697,0
+NPV.US,D,20101011,000000,10.2191,10.3367,10.1815,10.2714,63591.364242364,0
+NPV.US,D,20101012,000000,10.316,10.8421,10.2447,10.7639,49357.027319212,0
+NPV.US,D,20101013,000000,10.7214,10.7214,10.4317,10.4564,26786.967231983,0
+NPV.US,D,20101014,000000,10.4564,10.4791,10.1379,10.2042,43777.968154319,0
+NPV.US,D,20101015,000000,10.2191,10.2319,9.96883,9.96883,21300.94294894,0
+NPV.US,D,20101018,000000,9.94018,10.0341,9.8146,9.88679,40917.145537412,0
+NPV.US,D,20101019,000000,9.89372,9.89372,9.7256,9.84822,39304.20383576,0
+NPV.US,D,20101020,000000,9.8146,9.8769,9.8146,9.86107,19545.415178366,0
+NPV.US,D,20101021,000000,9.80867,9.98069,9.80867,9.91843,25543.131311588,0
+NPV.US,D,20101022,000000,9.91349,9.96883,9.90854,9.90854,9618.9977843867,0
+NPV.US,D,20101025,000000,9.89372,9.92437,9.83438,9.89964,12464.651670558,0
+NPV.US,D,20101026,000000,9.92437,10.1528,9.89372,10.1093,38025.98545903,0
+NPV.US,D,20101027,000000,10.1578,10.3367,10.0865,10.3041,27612.146184049,0
+NPV.US,D,20101028,000000,10.2913,10.3367,10.2714,10.3308,9708.99892009,0
+NPV.US,D,20101029,000000,10.2873,10.3199,10.2873,10.3199,12355.436809255,0
+NPV.US,D,20101101,000000,10.6166,10.6166,10.2319,10.2586,27135.848038922,0
+NPV.US,D,20101102,000000,10.2526,10.2526,10.131,10.1617,7518.6342017362,0
+NPV.US,D,20101103,000000,10.1962,10.2656,10.0529,10.0668,16688.637556322,0
+NPV.US,D,20101104,000000,10.1815,10.1815,10.0588,10.0815,23324.451629193,0
+NPV.US,D,20101105,000000,10.0815,10.131,10.0341,10.1142,18207.533127405,0
+NPV.US,D,20101108,000000,10.1142,10.1142,10.0024,10.0341,12355.436809255,0
+NPV.US,D,20101109,000000,9.98766,10.048,9.92931,9.98069,40812.986919687,0
+NPV.US,D,20101110,000000,9.89964,9.89964,9.64846,9.64846,49290.284903971,0
+NPV.US,D,20101111,000000,9.62968,9.67517,9.52585,9.57034,50071.980161261,0
+NPV.US,D,20101112,000000,9.52585,9.8769,9.52585,9.62968,21103.749449366,0
+NPV.US,D,20101115,000000,9.61781,9.68901,9.42597,9.50804,15803.794930024,0
+NPV.US,D,20101116,000000,9.35398,9.3963,8.95745,9.30721,72371.025592664,0
+NPV.US,D,20101117,000000,9.34814,9.35398,9.14137,9.15877,20477.786494305,0
+NPV.US,D,20101118,000000,9.15877,9.22958,9.03655,9.12615,25276.161650625,0
+NPV.US,D,20101119,000000,9.17232,9.21881,9.10064,9.18893,40691.637073795,0
+NPV.US,D,20101122,000000,9.22958,9.31215,9.17727,9.29445,13807.589965098,0
+NPV.US,D,20101123,000000,9.27566,9.35398,9.18319,9.35398,37920.815592591,0
+NPV.US,D,20101124,000000,9.31215,9.31809,9.19665,9.26192,9456.186741148,0
+NPV.US,D,20101126,000000,9.29445,9.29445,9.29445,9.29445,850.46016996101,0
+NPV.US,D,20101129,000000,9.2818,9.32579,9.2013,9.29445,41967.832953093,0
+NPV.US,D,20101130,000000,9.27863,9.30325,9.11269,9.26379,36683.047164489,0
+NPV.US,D,20101201,000000,9.31215,9.32579,9.17232,9.21109,13158.368289576,0
+NPV.US,D,20101202,000000,9.20713,9.21881,9.10775,9.17232,19675.866262701,0
+NPV.US,D,20101203,000000,9.18319,9.20713,9.10775,9.11269,17797.97739752,0
+NPV.US,D,20101206,000000,9.00935,9.10064,8.96386,9.03655,49497.590890704,0
+NPV.US,D,20101207,000000,9.02232,9.02232,8.70982,8.85479,83598.920083838,0
+NPV.US,D,20101208,000000,8.79635,8.85479,8.77876,8.85479,35298.647672603,0
+NPV.US,D,20101209,000000,8.81939,8.94518,8.74572,8.9258,37336.313834875,0
+NPV.US,D,20101210,000000,8.91264,8.95745,8.50819,8.66098,102406.1236997,0
+NPV.US,D,20101213,000000,8.59185,8.62983,8.47289,8.62983,43279.422537445,0
+NPV.US,D,20101214,000000,8.58484,8.76817,8.58484,8.67808,73155.7545961,0
+NPV.US,D,20101215,000000,8.69618,8.79082,8.64901,8.77361,23232.427996057,0
+NPV.US,D,20101216,000000,8.77459,8.95269,8.77459,8.89286,38403.181230011,0
+NPV.US,D,20101217,000000,8.89653,8.94518,8.79635,8.801,41138.609006163,0
+NPV.US,D,20101220,000000,8.84827,8.84827,8.53193,8.73475,54691.364294889,0
+NPV.US,D,20101221,000000,8.73475,8.73475,8.49148,8.59185,62570.003039438,0
+NPV.US,D,20101222,000000,8.5608,8.75996,8.5608,8.75274,31131.291714922,0
+NPV.US,D,20101223,000000,8.73475,8.77876,8.67808,8.77876,14090.739605514,0
+NPV.US,D,20101227,000000,8.70982,8.77361,8.63567,8.77361,18810.237362003,0
+NPV.US,D,20101228,000000,8.76817,8.80851,8.69618,8.75274,29581.04743365,0
+NPV.US,D,20101229,000000,8.75047,8.83176,8.68757,8.73109,31919.054464506,0
+NPV.US,D,20101230,000000,8.68095,8.83176,8.67403,8.83176,47288.012446751,0
+NPV.US,D,20101231,000000,8.83818,9.04287,8.8187,9.01736,14849.176142339,0
+NPV.US,D,20110103,000000,8.93846,8.95745,8.86083,8.89286,4804.4426486144,0
+NPV.US,D,20110104,000000,8.89653,8.91927,8.88031,8.89286,10318.781895698,0
+NPV.US,D,20110105,000000,8.86083,8.99264,8.86083,8.89286,24387.274029465,0
+NPV.US,D,20110106,000000,8.88604,8.91927,8.81939,8.89653,11325.985616603,0
+NPV.US,D,20110107,000000,8.89286,8.9258,8.78458,8.88031,13444.551676137,0
+NPV.US,D,20110110,000000,8.8728,8.88031,8.801,8.88031,18263.151806773,0
+NPV.US,D,20110111,000000,8.86083,8.88031,8.62983,8.88031,41396.477428685,0
+NPV.US,D,20110112,000000,8.81939,8.83254,8.62983,8.72209,22273.76421351,0
+NPV.US,D,20110113,000000,8.75996,8.75996,8.59185,8.72832,27685.9673403,0
+NPV.US,D,20110114,000000,8.69034,8.69618,8.52095,8.67216,33366.151376769,0
+NPV.US,D,20110118,000000,8.64901,8.66098,8.53193,8.62429,22980.627065831,0
+NPV.US,D,20110119,000000,8.58484,8.63467,8.5257,8.62983,28072.264349724,0
+NPV.US,D,20110120,000000,8.61716,8.69034,8.53915,8.61143,30319.258996161,0
+NPV.US,D,20110121,000000,8.59185,8.7037,8.5793,8.7037,31472.082532136,0
+NPV.US,D,20110124,000000,8.7037,8.7037,8.49148,8.55646,78243.346885129,0
+NPV.US,D,20110125,000000,8.5793,8.61143,8.55646,8.61143,20792.284844909,0
+NPV.US,D,20110126,000000,8.63567,8.69618,8.61716,8.67216,8587.5240943031,0
+NPV.US,D,20110127,000000,8.67808,8.67808,8.61716,8.61716,8659.3227531227,0
+NPV.US,D,20110128,000000,8.63567,8.64901,8.62429,8.64901,14797.602457836,0
+NPV.US,D,20110131,000000,8.63834,8.68382,8.63834,8.67036,13647.812668007,0
+NPV.US,D,20110201,000000,8.71734,8.84827,8.7037,8.76817,13975.457251915,0
+NPV.US,D,20110202,000000,8.76817,8.801,8.74019,8.74019,14180.740741217,0
+NPV.US,D,20110203,000000,8.79724,8.86083,8.72832,8.77459,37403.056250117,0
+NPV.US,D,20110204,000000,8.70982,8.83818,8.70982,8.75274,10412.828026264,0
+NPV.US,D,20110207,000000,8.81939,8.82711,8.72832,8.79082,16313.464282772,0
+NPV.US,D,20110208,000000,8.75274,8.801,8.70982,8.72209,35056.959229535,0
+NPV.US,D,20110209,000000,8.70982,8.801,8.70982,8.77361,26132.689312881,0
+NPV.US,D,20110210,000000,8.77459,8.77459,8.74019,8.74019,8386.2855998652,0
+NPV.US,D,20110211,000000,8.74019,8.76817,8.74019,8.75996,5822.770105393,0
+NPV.US,D,20110214,000000,8.75996,8.86083,8.75996,8.801,31325.45146835,0
+NPV.US,D,20110215,000000,8.77361,8.83254,8.75996,8.78458,51801.215465223,0
+NPV.US,D,20110216,000000,8.79082,8.84827,8.78458,8.84827,4756.9139589733,0
+NPV.US,D,20110218,000000,8.87378,8.8813,8.77459,8.8813,14832.996162887,0
+NPV.US,D,20110222,000000,8.83818,8.85479,8.77876,8.82711,10840.586233034,0
+NPV.US,D,20110223,000000,8.82711,8.86735,8.74019,8.74019,35644.494733395,0
+NPV.US,D,20110224,000000,8.81939,8.81939,8.74019,8.74019,11166.208319512,0
+NPV.US,D,20110225,000000,8.78458,8.81425,8.64901,8.64901,38968.469262125,0
+NPV.US,D,20110228,000000,8.70715,8.73109,8.68095,8.68095,10737.438864026,0
+NPV.US,D,20110301,000000,8.80851,8.81425,8.7393,8.81425,12673.980154722,0
+NPV.US,D,20110302,000000,8.801,8.83353,8.65999,8.70893,22257.584234057,0
+NPV.US,D,20110303,000000,8.72209,8.74572,8.70893,8.74572,5556.811693146,0
+NPV.US,D,20110304,000000,8.77459,8.88704,8.77459,8.88704,16825.15613295,0
+NPV.US,D,20110307,000000,8.88704,8.95842,8.86825,8.89286,9804.0562993722,0
+NPV.US,D,20110308,000000,8.8813,9.01736,8.87378,8.979,11561.606567377,0
+NPV.US,D,20110309,000000,8.85579,8.8813,8.79082,8.801,23634.904984934,0
+NPV.US,D,20110310,000000,8.82809,8.84193,8.70281,8.73475,21513.305179251,0
+NPV.US,D,20110311,000000,8.75996,8.88704,8.75996,8.88704,14411.305448411,0
+NPV.US,D,20110314,000000,8.90464,8.90464,8.78458,8.89821,17772.696179625,0
+NPV.US,D,20110315,000000,8.84193,8.84193,8.63467,8.77876,52026.723928839,0
+NPV.US,D,20110316,000000,8.77876,8.77876,8.58484,8.63467,33944.585642189,0
+NPV.US,D,20110317,000000,8.63071,8.71369,8.61796,8.70014,14331.416799866,0
+NPV.US,D,20110318,000000,8.6773,8.74572,8.66662,8.72832,6485.1380142211,0
+NPV.US,D,20110321,000000,8.72832,8.75996,8.65554,8.72209,23968.617061137,0
+NPV.US,D,20110322,000000,8.66662,8.69618,8.66098,8.6848,8086.9559799979,0
+NPV.US,D,20110323,000000,8.69034,8.69034,8.63467,8.69034,4723.542751353,0
+NPV.US,D,20110324,000000,8.66662,8.66662,8.5793,8.62429,41731.200753604,0
+NPV.US,D,20110325,000000,8.59008,8.64812,8.59008,8.6413,21638.700020006,0
+NPV.US,D,20110328,000000,8.65554,8.69618,8.65554,8.69618,12446.449193674,0
+NPV.US,D,20110329,000000,8.69034,8.74019,8.65554,8.74019,11257.220703931,0
+NPV.US,D,20110330,000000,8.71734,8.79082,8.67216,8.77876,22970.514578674,0
+NPV.US,D,20110331,000000,8.78805,8.80674,8.70982,8.76253,23237.484239637,0
+NPV.US,D,20110401,000000,8.801,8.81939,8.73475,8.73475,7767.4013858151,0
+NPV.US,D,20110404,000000,8.74019,8.79724,8.71734,8.77459,11337.109352476,0
+NPV.US,D,20110405,000000,8.76253,8.83541,8.69815,8.80377,29006.658163093,0
+NPV.US,D,20110406,000000,8.77876,8.88704,8.77876,8.86825,29562.844956766,0
+NPV.US,D,20110407,000000,8.85192,8.87754,8.74849,8.83541,14683.331352954,0
+NPV.US,D,20110408,000000,8.84193,8.84193,8.7393,8.7393,31317.361478624,0
+NPV.US,D,20110411,000000,8.75274,8.81425,8.71635,8.72209,24197.1592709,0
+NPV.US,D,20110412,000000,8.7117,8.81603,8.7117,8.81603,13544.665298998,0
+NPV.US,D,20110413,000000,8.89286,8.89286,8.75274,8.75996,18257.084314478,0
+NPV.US,D,20110414,000000,8.75996,8.78458,8.73475,8.76817,16752.346225416,0
+NPV.US,D,20110415,000000,8.80851,8.83353,8.801,8.801,6794.5801212462,0
+NPV.US,D,20110418,000000,8.801,8.801,8.76817,8.77876,13069.378402587,0
+NPV.US,D,20110419,000000,8.82809,8.93282,8.82809,8.92115,23722.883623205,0
+NPV.US,D,20110420,000000,8.98374,8.99344,8.90562,8.92115,32420.633827526,0
+NPV.US,D,20110421,000000,8.92115,8.95932,8.89286,8.95269,19303.726735298,0
+NPV.US,D,20110425,000000,8.99344,9.07412,8.979,9.03833,20222.951817931,0
+NPV.US,D,20110426,000000,9.08136,9.08136,8.99067,9.00866,8376.1731127076,0
+NPV.US,D,20110427,000000,9.05624,9.05624,8.96585,8.979,21524.428915125,0
+NPV.US,D,20110428,000000,9.0058,9.08333,9.0058,9.07936,21453.64150502,0
+NPV.US,D,20110429,000000,9.07512,9.07512,8.98177,9.06295,10915.418638002,0
+NPV.US,D,20110502,000000,9.09578,9.17529,9.04951,9.17045,24011.089507199,0
+NPV.US,D,20110503,000000,9.17232,9.2013,9.07936,9.1394,20714.418693795,0
+NPV.US,D,20110504,000000,9.10874,9.15384,9.10151,9.10874,7788.6376088462,0
+NPV.US,D,20110505,000000,9.15778,9.22958,9.1394,9.22958,16133.462011365,0
+NPV.US,D,20110506,000000,9.22671,9.22671,9.13465,9.20219,17433.927859843,0
+NPV.US,D,20110509,000000,9.18409,9.27171,9.15977,9.24609,12729.598834089,0
+NPV.US,D,20110510,000000,9.1919,9.27863,9.1919,9.27863,5424.3381113803,0
+NPV.US,D,20110511,000000,9.31996,9.35111,9.2818,9.35111,6902.7837338334,0
+NPV.US,D,20110512,000000,9.31512,9.36179,9.28475,9.28475,21589.148832935,0
+NPV.US,D,20110513,000000,9.33361,9.36179,9.02232,9.24609,28910.589535096,0
+NPV.US,D,20110516,000000,9.24609,9.31017,9.23719,9.23719,12723.531341795,0
+NPV.US,D,20110517,000000,9.23719,9.27171,9.08136,9.1482,31851.300800549,0
+NPV.US,D,20110518,000000,9.12031,9.20219,9.10874,9.20219,14726.815047731,0
+NPV.US,D,20110519,000000,9.23047,9.23719,9.09282,9.13465,33797.954578404,0
+NPV.US,D,20110520,000000,9.13099,9.18222,9.09767,9.17232,10775.866315226,0
+NPV.US,D,20110523,000000,9.15384,9.18409,9.10874,9.10874,16612.793902639,0
+NPV.US,D,20110524,000000,9.12031,9.12713,9.09282,9.09282,6822.8950852877,0
+NPV.US,D,20110525,000000,9.11269,9.14137,9.06582,9.09282,9217.5320442267,0
+NPV.US,D,20110526,000000,9.1482,9.21406,9.14137,9.17331,12704.317616195,0
+NPV.US,D,20110527,000000,9.24313,9.39235,9.21881,9.35991,12689.148885459,0
+NPV.US,D,20110531,000000,9.28674,9.38543,9.28674,9.28674,10590.80780024,0
+NPV.US,D,20110601,000000,9.34023,9.46552,9.34023,9.46552,10695.97766668,0
+NPV.US,D,20110602,000000,9.47442,9.47442,9.30226,9.30226,9536.0753896937,0
+NPV.US,D,20110603,000000,9.27665,9.27665,9.18222,9.20713,10895.193663686,0
+NPV.US,D,20110606,000000,9.24313,9.33727,9.24313,9.33727,8948.5398858323,0
+NPV.US,D,20110607,000000,9.26092,9.34122,9.26092,9.34122,21677.127471206,0
+NPV.US,D,20110608,000000,9.34814,9.36377,9.22671,9.29346,21680.161217354,0
+NPV.US,D,20110609,000000,9.30028,9.32966,9.28674,9.31709,8978.8773473054,0
+NPV.US,D,20110610,000000,9.31512,9.31512,9.2818,9.31512,2253.0621387315,0
+NPV.US,D,20110613,000000,9.35111,9.36674,9.24313,9.24313,17363.140449739,0
+NPV.US,D,20110614,000000,9.26874,9.35497,9.26874,9.2818,8522.8041764939,0
+NPV.US,D,20110615,000000,9.2896,9.38058,9.2896,9.36674,14821.872427014,0
+NPV.US,D,20110616,000000,9.35991,9.35991,9.25628,9.29445,17777.752423204,0
+NPV.US,D,20110617,000000,9.31512,9.31512,9.22385,9.26874,20139.018174522,0
+NPV.US,D,20110620,000000,9.32778,9.32778,9.25727,9.2818,1602.8292144925,0
+NPV.US,D,20110621,000000,9.3432,9.3432,9.18222,9.22385,23728.9511155,0
+NPV.US,D,20110622,000000,9.18893,9.24313,9.18893,9.24313,21560.833868892,0
+NPV.US,D,20110623,000000,9.24906,9.29544,9.2013,9.2896,20772.059870593,0
+NPV.US,D,20110624,000000,9.28674,9.28674,9.25331,9.25331,1325.7470663721,0
+NPV.US,D,20110627,000000,9.27665,9.31512,9.27665,9.31512,10403.726787823,0
+NPV.US,D,20110628,000000,9.33727,9.35497,9.27665,9.32778,8463.1405022637,0
+NPV.US,D,20110629,000000,9.37366,9.37366,9.3432,9.37366,1371.2532585816,0
+NPV.US,D,20110630,000000,9.37267,9.37267,9.34814,9.37267,5575.0141700298,0
+NPV.US,D,20110701,000000,9.3786,9.3786,9.22671,9.30028,29267.560331762,0
+NPV.US,D,20110705,000000,9.26479,9.34814,9.26479,9.34814,7229.4170690265,0
+NPV.US,D,20110706,000000,9.35596,9.35596,9.29445,9.32778,5254.4483271313,0
+NPV.US,D,20110707,000000,9.35398,9.35695,9.29929,9.34122,20523.292686516,0
+NPV.US,D,20110708,000000,9.34122,9.34122,9.29257,9.31709,11844.756207793,0
+NPV.US,D,20110711,000000,9.32579,9.46157,9.32579,9.41015,35777.979563877,0
+NPV.US,D,20110712,000000,9.46157,9.52485,9.3963,9.40322,11770.935051541,0
+NPV.US,D,20110713,000000,9.44673,9.46848,9.44673,9.46848,1597.7729709137,0
+NPV.US,D,20110714,000000,9.53772,9.53772,9.35794,9.35794,6430.5305835697,0
+NPV.US,D,20110715,000000,9.35398,9.37168,9.35398,9.35794,954.61878768513,0
+NPV.US,D,20110718,000000,9.35794,9.35794,9.31215,9.32579,4768.0376948468,0
+NPV.US,D,20110719,000000,9.33727,9.40027,9.09282,9.16945,73892.954909894,0
+NPV.US,D,20110720,000000,9.18596,9.26092,9.17331,9.24708,27965.071985852,0
+NPV.US,D,20110721,000000,9.20911,9.25331,9.11358,9.16945,43519.088483082,0
+NPV.US,D,20110722,000000,9.17825,9.20219,9.17232,9.18409,5384.8994114654,0
+NPV.US,D,20110725,000000,9.19289,9.26577,9.01322,9.08619,52810.44168356,0
+NPV.US,D,20110726,000000,9.11358,9.21109,9.08619,9.12812,27353.266512813,0
+NPV.US,D,20110727,000000,9.10151,9.16945,9.04584,9.10874,36957.095566463,0
+NPV.US,D,20110728,000000,9.12119,9.19942,9.06492,9.06492,13050.164676987,0
+NPV.US,D,20110729,000000,9.08886,9.08886,9.0421,9.07314,8503.5904508944,0
+NPV.US,D,20110801,000000,9.21504,9.21504,9.12119,9.17925,24686.603649332,0
+NPV.US,D,20110802,000000,9.2013,9.30325,9.2013,9.22958,11318.906875593,0
+NPV.US,D,20110803,000000,9.30424,9.40322,9.30424,9.36278,12512.1803602,0
+NPV.US,D,20110804,000000,9.33262,9.35991,9.24115,9.24115,8404.4880767491,0
+NPV.US,D,20110805,000000,9.22671,9.23719,9.11942,9.23719,9392.4780720545,0
+NPV.US,D,20110808,000000,9.11269,9.41015,8.91927,9.09864,44648.653298595,0
+NPV.US,D,20110809,000000,9.0058,9.21307,8.89653,8.91264,38622.622201333,0
+NPV.US,D,20110810,000000,8.95842,9.07412,8.95842,9.07412,4298.8182907304,0
+NPV.US,D,20110811,000000,9.09084,9.23719,9.09084,9.20812,7690.5464834168,0
+NPV.US,D,20110812,000000,9.27269,9.30424,9.22671,9.22671,2404.7494460967,0
+NPV.US,D,20110815,000000,9.22671,9.34814,9.22671,9.31017,6584.2403883664,0
+NPV.US,D,20110816,000000,9.34814,9.51794,9.29929,9.34814,25824.258454571,0
+NPV.US,D,20110817,000000,9.41509,9.50607,9.3963,9.50607,6773.343898215,0
+NPV.US,D,20110818,000000,9.46848,9.49223,9.37168,9.49223,10263.163216332,0
+NPV.US,D,20110819,000000,9.42795,9.49223,9.33558,9.40322,10256.084475321,0
+NPV.US,D,20110822,000000,9.37762,9.49914,9.37762,9.49914,18341.017957887,0
+NPV.US,D,20110823,000000,9.512,9.51794,9.42102,9.49914,4756.9139589733,0
+NPV.US,D,20110824,000000,9.49914,9.49914,9.45464,9.48629,3911.5100325912,0
+NPV.US,D,20110825,000000,9.48629,9.53869,9.3963,9.45464,21242.290523426,0
+NPV.US,D,20110826,000000,9.48332,9.52188,9.46651,9.52188,5153.3234555544,0
+NPV.US,D,20110829,000000,9.5575,9.5575,9.46848,9.49914,11375.536803676,0
+NPV.US,D,20110830,000000,9.45464,9.49223,9.4408,9.49223,3679.9340766803,0
+NPV.US,D,20110831,000000,9.49717,9.58419,9.49717,9.5476,6543.7904397357,0
+NPV.US,D,20110901,000000,9.57727,9.57727,9.49223,9.51794,7695.6027269957,0
+NPV.US,D,20110902,000000,9.48233,9.59803,9.45564,9.59803,11674.866423544,0
+NPV.US,D,20110906,000000,9.57134,9.65143,9.46157,9.46157,23992.887030316,0
+NPV.US,D,20110907,000000,9.49322,9.58617,9.48729,9.58617,16761.447463857,0
+NPV.US,D,20110908,000000,9.57134,9.59112,9.50707,9.59112,20204.749341048,0
+NPV.US,D,20110909,000000,9.55453,9.59902,9.47048,9.59902,9001.1248190523,0
+NPV.US,D,20110912,000000,9.54662,9.69593,9.54662,9.65143,9115.3959239341,0
+NPV.US,D,20110913,000000,9.70978,9.74241,9.70978,9.70978,6904.806231265,0
+NPV.US,D,20110914,000000,9.69,9.69,9.58815,9.58815,21168.469367175,0
+NPV.US,D,20110915,000000,9.67022,9.67022,9.51497,9.53969,9596.7503126398,0
+NPV.US,D,20110916,000000,9.58221,9.63462,9.56244,9.63462,2068.0036237459,0
+NPV.US,D,20110919,000000,9.56244,9.56244,9.51497,9.56244,6230.3033378475,0
+NPV.US,D,20110920,000000,9.52782,9.52782,9.52188,9.52782,947.54004667475,0
+NPV.US,D,20110921,000000,9.55453,9.59902,9.52782,9.52782,9946.6423682955,0
+NPV.US,D,20110922,000000,9.50904,9.53969,9.48926,9.49618,15204.124441573,0
+NPV.US,D,20110923,000000,9.48135,9.48729,9.44179,9.44673,24400.42026277,0
+NPV.US,D,20110926,000000,9.45761,9.57431,9.45761,9.57431,13552.755288725,0
+NPV.US,D,20110927,000000,9.56936,9.64155,9.43883,9.43883,34425.940030895,0
+NPV.US,D,20110928,000000,9.48926,9.59902,9.44476,9.59902,38285.876378982,0
+NPV.US,D,20110929,000000,9.61682,9.65935,9.61682,9.62968,15115.134554587,0
+NPV.US,D,20110930,000000,9.65539,9.65539,9.65044,9.65539,888.88762116021,0
+NPV.US,D,20111003,000000,9.69,9.74241,9.68308,9.72263,15887.728573434,0
+NPV.US,D,20111004,000000,9.71274,9.71967,9.62671,9.62671,27264.276625825,0
+NPV.US,D,20111005,000000,9.70384,9.70978,9.65935,9.70384,8048.5285287987,0
+NPV.US,D,20111006,000000,9.72362,9.75724,9.68406,9.69792,20201.7155949,0
+NPV.US,D,20111007,000000,9.71274,9.71274,9.65539,9.65539,11613.180251881,0
+NPV.US,D,20111010,000000,9.63858,9.75329,9.63265,9.65539,6896.7162415388,0
+NPV.US,D,20111011,000000,9.71274,9.74637,9.67319,9.74043,12594.091506177,0
+NPV.US,D,20111012,000000,9.78097,9.78097,9.67319,9.73449,10599.909038683,0
+NPV.US,D,20111013,000000,9.73449,9.73449,9.73449,9.73449,315.50959931966,0
+NPV.US,D,20111014,000000,9.73449,9.79976,9.70681,9.72659,24169.855555575,0
+NPV.US,D,20111017,000000,9.70681,9.74637,9.58617,9.58617,35469.548705568,0
+NPV.US,D,20111018,000000,9.59705,9.63265,9.54365,9.57925,15774.468717267,0
+NPV.US,D,20111019,000000,9.58617,9.65143,9.56639,9.59705,6820.8725878562,0
+NPV.US,D,20111020,000000,9.65143,9.68802,9.35695,9.39037,44092.466504924,0
+NPV.US,D,20111021,000000,9.41708,9.50904,9.35893,9.39927,34834.484512065,0
+NPV.US,D,20111024,000000,9.48135,9.58617,9.48135,9.54365,16889.87605076,0
+NPV.US,D,20111025,000000,9.56837,9.61584,9.51398,9.61584,14262.651887194,0
+NPV.US,D,20111026,000000,9.65143,9.75329,9.61484,9.73449,18375.400414222,0
+NPV.US,D,20111027,000000,9.73449,9.74637,9.66923,9.70681,14843.108650045,0
+NPV.US,D,20111028,000000,9.74438,9.77208,9.7167,9.72362,12886.342385034,0
+NPV.US,D,20111031,000000,9.73549,9.7968,9.70879,9.78493,26944.722031642,0
+NPV.US,D,20111101,000000,9.7968,9.88085,9.59409,9.87394,32359.95890458,0
+NPV.US,D,20111102,000000,9.86602,9.86602,9.83141,9.86009,7747.1764114997,0
+NPV.US,D,20111103,000000,9.79186,9.92535,9.76416,9.92535,6858.2887903396,0
+NPV.US,D,20111104,000000,9.86207,9.86207,9.74637,9.78197,8462.1292535479,0
+NPV.US,D,20111107,000000,9.77208,9.86404,9.73648,9.86404,13411.180468517,0
+NPV.US,D,20111108,000000,9.87394,9.94812,9.80965,9.89172,14628.723922302,0
+NPV.US,D,20111109,000000,9.83735,9.93026,9.7968,9.93026,6580.1953935033,0
+NPV.US,D,20111110,000000,9.95994,10.2259,9.95994,10.1815,18694.955008405,0
+NPV.US,D,20111111,000000,10.1884,10.2239,10.0747,10.0747,8829.2125373717,0
+NPV.US,D,20111114,000000,10.0865,10.0865,9.94812,9.99952,14379.956738223,0
+NPV.US,D,20111115,000000,9.85712,9.91843,9.85712,9.91843,4098.5910450083,0
+NPV.US,D,20111116,000000,9.8502,9.91349,9.84327,9.84327,7767.4013858151,0
+NPV.US,D,20111117,000000,9.84327,9.87394,9.78493,9.80965,7039.3023104621,0
+NPV.US,D,20111118,000000,9.91843,9.91843,9.75032,9.79779,14104.897087534,0
+NPV.US,D,20111121,000000,9.779,9.78493,9.58815,9.58815,28646.65362028,0
+NPV.US,D,20111122,000000,9.61781,9.779,9.61781,9.70978,15233.450654331,0
+NPV.US,D,20111123,000000,9.75032,9.75032,9.60298,9.65935,28828.678389118,0
+NPV.US,D,20111125,000000,9.70978,9.7434,9.70978,9.7434,4540.506733799,0
+NPV.US,D,20111128,000000,9.76416,9.78493,9.70384,9.74438,24007.044512336,0
+NPV.US,D,20111129,000000,9.70978,9.8047,9.70978,9.8047,23285.012929278,0
+NPV.US,D,20111130,000000,9.82053,9.89766,9.78097,9.84327,20854.982265287,0
+NPV.US,D,20111201,000000,9.89172,9.96392,9.81559,9.96392,19158.106920228,0
+NPV.US,D,20111202,000000,9.89866,9.90756,9.7434,9.8047,24993.012010209,0
+NPV.US,D,20111205,000000,9.80965,9.96594,9.80965,9.86404,14407.260453549,0
+NPV.US,D,20111206,000000,9.86305,9.87294,9.80273,9.87294,25115.373104818,0
+NPV.US,D,20111207,000000,9.81262,9.84822,9.80174,9.84822,11214.748257868,0
+NPV.US,D,20111208,000000,9.88975,9.88975,9.83339,9.86207,11957.004815243,0
+NPV.US,D,20111209,000000,9.8047,9.87394,9.79186,9.87394,8756.4026298364,0
+NPV.US,D,20111212,000000,9.8581,9.8858,9.85119,9.8858,15094.909580271,0
+NPV.US,D,20111213,000000,9.86404,9.86404,9.64155,9.73648,73016.202273323,0
+NPV.US,D,20111214,000000,9.75724,9.78493,9.7167,9.75724,10566.537831061,0
+NPV.US,D,20111215,000000,9.73054,9.78493,9.7167,9.78493,16330.65551094,0
+NPV.US,D,20111216,000000,9.8057,9.82646,9.78197,9.78197,6416.3731015489,0
+NPV.US,D,20111219,000000,9.7968,9.82251,9.77208,9.82251,9231.6895262474,0
+NPV.US,D,20111220,000000,9.83735,9.8581,9.79186,9.83735,7988.8648545684,0
+NPV.US,D,20111221,000000,9.86404,9.89272,9.86404,9.89272,11840.71121293,0
+NPV.US,D,20111222,000000,9.91843,9.95994,9.868,9.89866,17579.547674914,0
+NPV.US,D,20111223,000000,9.83339,9.90459,9.83339,9.86701,10495.750420958,0
+NPV.US,D,20111227,000000,9.8858,9.89866,9.84426,9.89866,8055.6072698091,0
+NPV.US,D,20111228,000000,9.92535,9.93026,9.8581,9.8581,8474.2642381371,0
+NPV.US,D,20111229,000000,9.82251,9.86404,9.7968,9.8581,10708.112651269,0
+NPV.US,D,20111230,000000,9.91349,9.94216,9.8057,9.91349,24176.934296584,0
+NPV.US,D,20120103,000000,9.89569,9.89569,9.80174,9.88975,39581.28598388,0
+NPV.US,D,20120104,000000,9.84822,9.92238,9.84822,9.92238,20344.301663824,0
+NPV.US,D,20120105,000000,9.87195,9.9758,9.87195,9.9115,13502.192852936,0
+NPV.US,D,20120106,000000,9.89569,9.9115,9.89569,9.89569,10342.040616161,0
+NPV.US,D,20120109,000000,9.89569,9.99753,9.89569,9.99753,28501.033805209,0
+NPV.US,D,20120110,000000,9.98168,10.0114,9.93918,10.0044,17148.755721996,0
+NPV.US,D,20120111,000000,10.0134,10.1202,10.0134,10.1202,17978.990917643,0
+NPV.US,D,20120112,000000,10.1429,10.222,10.1202,10.222,13051.175925704,0
+NPV.US,D,20120113,000000,10.2191,10.4297,10.2191,10.3367,46604.408314891,0
+NPV.US,D,20120117,000000,10.3021,10.4524,10.3021,10.4257,18175.173168501,0
+NPV.US,D,20120118,000000,10.49,10.581,10.4445,10.49,19590.921370577,0
+NPV.US,D,20120119,000000,10.49,10.5621,10.49,10.4979,13652.868911586,0
+NPV.US,D,20120120,000000,10.4633,10.5187,10.4564,10.4564,5621.5316109551,0
+NPV.US,D,20120123,000000,10.4247,10.5849,10.3506,10.581,17969.8896792,0
+NPV.US,D,20120124,000000,10.4979,10.5573,10.4297,10.4514,18277.309288793,0
+NPV.US,D,20120125,000000,10.4811,10.7491,10.4564,10.7491,14138.268295154,0
+NPV.US,D,20120126,000000,10.7362,10.7362,10.5256,10.5256,22151.403118902,0
+NPV.US,D,20120127,000000,10.5227,10.5227,10.487,10.5088,2608.0104379661,0
+NPV.US,D,20120130,000000,10.5048,10.5256,10.4811,10.49,9605.8515510816,0
+NPV.US,D,20120131,000000,10.4742,10.5374,10.4742,10.4742,4985.456168737,0
+NPV.US,D,20120201,000000,10.581,10.7807,10.5573,10.5938,19015.520851304,0
+NPV.US,D,20120202,000000,10.6245,10.6838,10.6126,10.6443,6505.3629885365,0
+NPV.US,D,20120203,000000,10.6808,10.7155,10.6749,10.7155,7807.8513344459,0
+NPV.US,D,20120206,000000,10.7155,10.7214,10.6967,10.7214,5098.716024903,0
+NPV.US,D,20120207,000000,10.7472,10.7847,10.5523,10.5631,24706.828623647,0
+NPV.US,D,20120208,000000,10.5701,10.5701,10.492,10.492,33057.720518461,0
+NPV.US,D,20120209,000000,10.5631,10.6472,10.5325,10.5958,17943.59721259,0
+NPV.US,D,20120210,000000,10.6038,10.6482,10.5088,10.6166,24485.365154895,0
+NPV.US,D,20120213,000000,10.6808,10.7007,10.5651,10.5908,27921.588291074,0
+NPV.US,D,20120214,000000,10.5908,10.6423,10.5651,10.6285,8640.1090275231,0
+NPV.US,D,20120215,000000,10.6106,10.7599,10.5908,10.6482,18823.383595308,0
+NPV.US,D,20120216,000000,10.7095,10.7155,10.6285,10.6532,3844.7676173505,0
+NPV.US,D,20120217,000000,10.7155,10.7342,10.6532,10.6888,10150.91460888,0
+NPV.US,D,20120221,000000,10.7095,10.7342,10.6344,10.6344,3148.0172521862,0
+NPV.US,D,20120222,000000,10.6888,10.752,10.5344,10.6344,20921.724680527,0
+NPV.US,D,20120223,000000,10.6482,10.6601,10.5908,10.5988,3884.2063172655,0
+NPV.US,D,20120224,000000,10.6018,10.757,10.5325,10.757,13220.054461237,0
+NPV.US,D,20120227,000000,10.752,10.752,10.6166,10.7007,20631.496299102,0
+NPV.US,D,20120228,000000,10.6532,10.6601,10.5988,10.5988,3463.5268515059,0
+NPV.US,D,20120229,000000,10.6749,10.7095,10.5958,10.5958,4701.2952796062,0
+NPV.US,D,20120301,000000,10.7264,10.7264,10.6749,10.6967,6354.686929887,0
+NPV.US,D,20120302,000000,10.756,10.7757,10.6967,10.6967,8463.1405022637,0
+NPV.US,D,20120305,000000,10.7312,10.8094,10.6947,10.7847,19804.294849603,0
+NPV.US,D,20120306,000000,10.7956,10.8569,10.7035,10.7293,13045.108433409,0
+NPV.US,D,20120307,000000,10.7896,10.8846,10.6838,10.756,24661.322431438,0
+NPV.US,D,20120308,000000,10.7491,10.7827,10.7165,10.7827,4161.2884653859,0
+NPV.US,D,20120309,000000,10.757,10.7639,10.7244,10.7402,2001.2612085051,0
+NPV.US,D,20120312,000000,10.7501,10.757,10.7402,10.7472,2311.714564246,0
+NPV.US,D,20120313,000000,10.8509,10.8589,10.7195,10.8252,17918.315994697,0
+NPV.US,D,20120314,000000,10.8252,10.8252,10.5958,10.5958,14591.307719819,0
+NPV.US,D,20120315,000000,10.666,10.666,10.4138,10.4138,18785.967392825,0
+NPV.US,D,20120316,000000,10.4138,10.4138,10.1498,10.2181,33580.536104513,0
+NPV.US,D,20120319,000000,10.1795,10.3693,10.1449,10.2823,22151.403118902,0
+NPV.US,D,20120320,000000,10.3506,10.4138,10.3506,10.4138,2457.3343793166,0
+NPV.US,D,20120321,000000,10.4257,10.5573,10.4197,10.4386,9267.0832312993,0
+NPV.US,D,20120322,000000,10.4445,10.5761,10.4445,10.4999,10199.454547238,0
+NPV.US,D,20120323,000000,10.5097,10.7115,10.5097,10.5918,7195.0346126903,0
+NPV.US,D,20120326,000000,10.6571,10.666,10.5444,10.5444,2923.5200372857,0
+NPV.US,D,20120327,000000,10.5068,10.7195,10.4257,10.7195,17590.671410786,0
+NPV.US,D,20120328,000000,10.8094,10.8094,10.4752,10.5384,20857.004762718,0
+NPV.US,D,20120329,000000,10.5958,10.673,10.4692,10.5761,13304.999353361,0
+NPV.US,D,20120330,000000,10.6275,10.6522,10.491,10.5384,18802.147372277,0
+NPV.US,D,20120402,000000,10.6631,10.8381,10.6631,10.7372,9081.013467598,0
+NPV.US,D,20120403,000000,10.6631,10.7293,10.6058,10.6126,11892.284897433,0
+NPV.US,D,20120404,000000,10.6265,10.7472,10.4554,10.5187,39766.344498867,0
+NPV.US,D,20120405,000000,10.5434,10.5434,10.4435,10.5127,9628.0990228286,0
+NPV.US,D,20120409,000000,10.4217,10.9231,10.4217,10.7896,23227.371752478,0
+NPV.US,D,20120410,000000,10.7442,10.8381,10.7165,10.7491,6679.2977676486,0
+NPV.US,D,20120411,000000,10.8163,11.0389,10.8084,10.8736,15802.783681309,0
+NPV.US,D,20120412,000000,10.9231,10.9518,10.8736,10.8974,6090.7510150715,0
+NPV.US,D,20120413,000000,10.9657,11.0853,10.8489,10.9518,29716.554761563,0
+NPV.US,D,20120416,000000,10.9587,11.0754,10.8489,10.929,14221.190689848,0
+NPV.US,D,20120417,000000,10.8955,10.9478,10.8421,10.8421,8457.0730099691,0
+NPV.US,D,20120418,000000,10.9123,10.9231,10.8489,10.8489,4283.6495599938,0
+NPV.US,D,20120419,000000,10.8786,11.1644,10.8489,11.02,18029.553353431,0
+NPV.US,D,20120420,000000,10.9835,11.0893,10.9478,10.9478,10758.675087058,0
+NPV.US,D,20120423,000000,10.9924,11.0636,10.8786,10.8786,26715.168573163,0
+NPV.US,D,20120424,000000,10.845,11.0754,10.8035,10.9657,26316.73657915,0
+NPV.US,D,20120425,000000,11.0329,11.1061,10.8786,10.8786,18374.389165507,0
+NPV.US,D,20120426,000000,10.9924,11.0675,10.7757,10.7757,29539.586236303,0
+NPV.US,D,20120427,000000,10.7589,10.9093,10.7402,10.8193,15389.182956559,0
+NPV.US,D,20120430,000000,10.8144,11.1071,10.8144,10.848,21055.209511009,0
+NPV.US,D,20120501,000000,10.9755,11.3701,10.9755,11.2287,24712.896115941,0
+NPV.US,D,20120502,000000,11.196,11.3364,11.0675,11.0675,20685.092481037,0
+NPV.US,D,20120503,000000,11.0971,11.0971,10.9548,11.0477,8826.1787912244,0
+NPV.US,D,20120504,000000,10.9963,11.826,10.9963,11.4512,49081.967668523,0
+NPV.US,D,20120507,000000,11.3641,11.3701,11.1348,11.3029,10700.022661543,0
+NPV.US,D,20120508,000000,10.9211,11.2505,10.9211,11.1555,4151.1759782283,0
+NPV.US,D,20120509,000000,11.1901,11.3207,11.1258,11.201,13485.001624767,0
+NPV.US,D,20120510,000000,11.3325,11.3325,11.1456,11.1456,14379.956738223,0
+NPV.US,D,20120511,000000,11.1773,11.201,11.1348,11.1773,12111.725868755,0
+NPV.US,D,20120514,000000,11.1703,11.208,11.1041,11.1041,12658.811423985,0
+NPV.US,D,20120515,000000,11.1496,11.1496,11.0547,11.0547,9138.6546443968,0
+NPV.US,D,20120516,000000,11.1101,11.1258,11.0893,11.1258,6404.2381169597,0
+NPV.US,D,20120517,000000,11.1634,11.2208,11.0606,11.0665,19558.561411671,0
+NPV.US,D,20120518,000000,11.2425,11.2425,11.0171,11.1041,14992.773459979,0
+NPV.US,D,20120521,000000,11.3641,11.4324,11.2702,11.3364,12170.378294269,0
+NPV.US,D,20120522,000000,11.2564,11.4156,11.2564,11.3137,11729.473854195,0
+NPV.US,D,20120523,000000,11.5075,11.5075,11.1703,11.4008,17926.405984422,0
+NPV.US,D,20120524,000000,11.4156,11.4601,11.3137,11.3276,6797.6138673935,0
+NPV.US,D,20120525,000000,11.2564,11.3207,11.1901,11.1901,13494.10286321,0
+NPV.US,D,20120529,000000,11.3137,11.4778,11.1634,11.1703,26518.986322304,0
+NPV.US,D,20120530,000000,11.1634,11.2425,11.0309,11.0834,8654.2665095439,0
+NPV.US,D,20120531,000000,11.1585,11.2099,11.0922,11.1921,10833.507492025,0
+NPV.US,D,20120601,000000,11.38,11.38,11.1585,11.1585,14680.297606806,0
+NPV.US,D,20120604,000000,11.2505,11.2564,11.0834,11.1555,10542.267861883,0
+NPV.US,D,20120605,000000,11.1486,11.1615,11.1239,11.1545,6982.6723823791,0
+NPV.US,D,20120606,000000,11.1239,11.1239,11.0022,11.0022,15652.107622659,0
+NPV.US,D,20120607,000000,11.1101,11.1101,10.9192,10.9231,14623.667678723,0
+NPV.US,D,20120608,000000,11.0062,11.1001,10.9706,11.0754,8089.9897261452,0
+NPV.US,D,20120611,000000,11.113,11.1298,11.0636,11.0636,3355.3232389187,0
+NPV.US,D,20120612,000000,11.113,11.1921,11.0121,11.1001,12420.156727064,0
+NPV.US,D,20120613,000000,11.1298,11.2178,11.1298,11.1456,16431.780382517,0
+NPV.US,D,20120614,000000,11.1456,11.1456,11.0399,11.0399,25347.960309445,0
+NPV.US,D,20120615,000000,11.0399,11.0399,10.9577,10.9775,21835.893519582,0
+NPV.US,D,20120618,000000,11.0339,11.0754,11.0339,11.0399,19968.117141558,0
+NPV.US,D,20120619,000000,11.027,11.205,11.027,11.1378,27859.902119413,0
+NPV.US,D,20120620,000000,11.1456,11.1456,10.9123,10.9123,37640.699698323,0
+NPV.US,D,20120621,000000,10.9033,10.9993,10.8776,10.9854,19338.109191635,0
+NPV.US,D,20120622,000000,10.9864,10.9934,10.8796,10.8984,17962.810938189,0
+NPV.US,D,20120625,000000,10.8776,11.027,10.8678,10.936,12396.898006603,0
+NPV.US,D,20120626,000000,10.9123,10.9775,10.9123,10.9123,6564.015414051,0
+NPV.US,D,20120627,000000,10.9854,11.027,10.9221,10.9775,4545.5629773779,0
+NPV.US,D,20120628,000000,11.027,11.0863,11.027,11.0824,9542.1428819882,0
+NPV.US,D,20120629,000000,11.0437,11.0636,10.943,10.943,19321.929212181,0
+NPV.US,D,20120702,000000,10.943,11.0121,10.936,10.9924,18188.319401806,0
+NPV.US,D,20120703,000000,11.0576,11.1298,11.0576,11.0824,7142.4496794704,0
+NPV.US,D,20120705,000000,11.1159,11.1842,11.0447,11.1693,11211.714511722,0
+NPV.US,D,20120706,000000,11.1941,11.201,11.1615,11.1615,3903.420042865,0
+NPV.US,D,20120709,000000,11.201,11.201,11.1753,11.201,9457.1979898638,0
+NPV.US,D,20120710,000000,11.1941,11.3751,11.1901,11.3276,9972.9348349055,0
+NPV.US,D,20120711,000000,11.4611,11.4611,11.2208,11.2979,5424.3381113803,0
+NPV.US,D,20120712,000000,11.2554,11.3087,11.1941,11.3087,2960.9362397691,0
+NPV.US,D,20120713,000000,11.2287,11.3651,11.1021,11.2356,14216.134446268,0
+NPV.US,D,20120716,000000,11.2356,11.3364,11.2356,11.2356,16944.483481411,0
+NPV.US,D,20120717,000000,11.3029,11.5026,11.3029,11.4531,9769.6738430361,0
+NPV.US,D,20120718,000000,11.4018,11.4245,11.2702,11.3364,14011.862205684,0
+NPV.US,D,20120719,000000,11.3364,11.3711,11.2287,11.2356,27687.989837732,0
+NPV.US,D,20120720,000000,11.2168,11.2287,11.1406,11.2287,9367.1968541603,0
+NPV.US,D,20120723,000000,11.1842,11.1941,11.1406,11.1901,1498.6705967684,0
+NPV.US,D,20120724,000000,11.2168,11.2287,11.1693,11.1842,2418.9069281174,0
+NPV.US,D,20120725,000000,11.208,11.2564,11.208,11.2564,5176.5821760172,0
+NPV.US,D,20120726,000000,11.1901,11.2702,11.1901,11.2425,18277.309288793,0
+NPV.US,D,20120727,000000,11.3029,11.3147,11.1901,11.2208,19934.745933937,0
+NPV.US,D,20120730,000000,11.2564,11.3217,11.2208,11.2208,4749.835217963,0
+NPV.US,D,20120731,000000,11.2821,11.29,11.022,11.1941,24665.367426301,0
+NPV.US,D,20120801,000000,11.2208,11.3374,11.208,11.208,20060.140774693,0
+NPV.US,D,20120802,000000,11.2564,11.2633,11.1328,11.1693,10453.277974895,0
+NPV.US,D,20120803,000000,11.2564,11.3889,11.208,11.3503,16565.265212998,0
+NPV.US,D,20120806,000000,11.4028,11.4028,11.2782,11.3661,3704.2040458587,0
+NPV.US,D,20120807,000000,11.3771,11.4186,11.3286,11.3771,26743.483537204,0
+NPV.US,D,20120808,000000,11.29,11.3829,11.1159,11.1406,53886.410317137,0
+NPV.US,D,20120809,000000,11.1328,11.1406,11.0339,11.0824,32482.319999188,0
+NPV.US,D,20120810,000000,11.0764,11.1159,10.9934,11.021,17064.822078588,0
+NPV.US,D,20120813,000000,11.0883,11.0883,10.928,10.9775,26355.16403035,0
+NPV.US,D,20120814,000000,11.0121,11.0339,10.9172,10.9577,31638.938570238,0
+NPV.US,D,20120815,000000,10.8421,10.9577,10.5988,10.6502,125677.99039566,0
+NPV.US,D,20120816,000000,10.6927,10.7639,10.5651,10.6502,61139.086106626,0
+NPV.US,D,20120817,000000,10.6502,10.6848,10.6116,10.67,69836.836310949,0
+NPV.US,D,20120820,000000,10.7185,10.7709,10.6542,10.7312,46013.839064882,0
+NPV.US,D,20120821,000000,10.6927,10.6927,10.3663,10.4119,82142.721933132,0
+NPV.US,D,20120822,000000,10.4564,10.5078,10.3406,10.4752,86871.320928062,0
+NPV.US,D,20120823,000000,10.5078,10.6048,10.4633,10.6048,48190.046301215,0
+NPV.US,D,20120824,000000,10.5394,10.6166,10.4564,10.5908,65129.473539047,0
+NPV.US,D,20120827,000000,10.5651,10.5829,10.4633,10.5651,29209.919154962,0
+NPV.US,D,20120828,000000,10.5592,10.5651,10.3328,10.5592,25315.60035054,0
+NPV.US,D,20120829,000000,10.5731,10.7234,10.5731,10.7115,55724.860482404,0
+NPV.US,D,20120830,000000,10.7115,10.7857,10.7045,10.7392,16165.821970269,0
+NPV.US,D,20120831,000000,10.7709,10.7976,10.6848,10.7926,18452.255316622,0
+NPV.US,D,20120904,000000,10.8193,10.8766,10.757,10.8668,19980.252126147,0
+NPV.US,D,20120905,000000,10.8668,10.9172,10.7501,10.8826,27086.296851851,0
+NPV.US,D,20120906,000000,10.8421,10.8905,10.6542,10.7709,26843.597160065,0
+NPV.US,D,20120907,000000,10.7926,10.7926,10.6116,10.6542,14346.585530603,0
+NPV.US,D,20120910,000000,10.6235,10.6542,10.5829,10.6542,29783.297176804,0
+NPV.US,D,20120911,000000,10.7115,10.7501,10.5908,10.7462,35703.14715891,0
+NPV.US,D,20120912,000000,10.757,10.7639,10.6927,10.7392,21796.454819666,0
+NPV.US,D,20120913,000000,10.7639,10.7709,10.6542,10.6631,28912.612032527,0
+NPV.US,D,20120914,000000,10.67,10.7501,10.6631,10.67,10797.102538257,0
+NPV.US,D,20120917,000000,10.6235,10.7115,10.5988,10.6502,42636.268354218,0
+NPV.US,D,20120918,000000,10.6048,10.6631,10.5988,10.6542,55684.410533773,0
+NPV.US,D,20120919,000000,10.6305,10.6542,10.5908,10.6433,33623.008550575,0
+NPV.US,D,20120920,000000,10.6502,10.67,10.5908,10.6305,25645.26743188,0
+NPV.US,D,20120921,000000,10.6542,10.6542,10.392,10.6502,59155.016126289,0
+NPV.US,D,20120924,000000,10.6433,10.6631,10.6305,10.6542,19468.560275969,0
+NPV.US,D,20120925,000000,10.6542,10.7185,10.6542,10.7185,16461.106595273,0
+NPV.US,D,20120926,000000,10.7501,10.7926,10.7115,10.7787,30989.716894714,0
+NPV.US,D,20120927,000000,10.7787,10.8064,10.757,10.8064,17753.482454026,0
+NPV.US,D,20120928,000000,10.7976,10.8114,10.7234,10.7639,6543.7904397357,0
+NPV.US,D,20121001,000000,10.8331,10.8766,10.7787,10.8766,28007.544431915,0
+NPV.US,D,20121002,000000,10.8766,10.9103,10.7045,10.8193,51224.803697235,0
+NPV.US,D,20121003,000000,10.8262,10.9696,10.7185,10.9647,72434.734261757,0
+NPV.US,D,20121004,000000,10.9577,10.9577,10.8974,10.942,4495.0005415894,0
+NPV.US,D,20121005,000000,10.9765,10.9765,10.9033,10.9577,5656.925316007,0
+NPV.US,D,20121008,000000,10.8905,10.9765,10.8905,10.9647,7748.1876602156,0
+NPV.US,D,20121009,000000,10.9993,11.0339,10.8608,10.8608,33897.056952549,0
+NPV.US,D,20121010,000000,10.8826,10.9271,10.757,10.8262,22951.300853074,0
+NPV.US,D,20121011,000000,10.8035,10.9468,10.8035,10.9013,20622.39506066,0
+NPV.US,D,20121012,000000,10.9013,10.9677,10.8876,10.933,15171.76448267,0
+NPV.US,D,20121015,000000,10.9835,11.0991,10.9153,10.9755,32662.322270596,0
+NPV.US,D,20121016,000000,11.0319,11.0319,10.933,11.0032,55585.308159628,0
+NPV.US,D,20121017,000000,11.0032,11.0032,10.9073,10.939,27850.80088097,0
+NPV.US,D,20121018,000000,10.9251,11.018,10.9251,11.0112,22382.979074812,0
+NPV.US,D,20121019,000000,11.0379,11.0636,10.9153,10.9153,23076.695693829,0
+NPV.US,D,20121022,000000,10.8678,11.0032,10.8678,10.8796,21528.473909989,0
+NPV.US,D,20121023,000000,10.8678,11.018,10.8499,10.8955,48007.010283661,0
+NPV.US,D,20121024,000000,10.8499,10.9073,10.7669,10.8796,37182.604030079,0
+NPV.US,D,20121025,000000,10.8499,10.9202,10.7956,10.8035,39870.503116591,0
+NPV.US,D,20121026,000000,10.8391,10.8746,10.8233,10.8233,22680.286197247,0
+NPV.US,D,20121031,000000,10.8035,10.8084,10.7422,10.8035,49537.029590619,0
+NPV.US,D,20121101,000000,10.8589,10.8658,10.754,10.8312,18685.853769964,0
+NPV.US,D,20121102,000000,10.8312,10.8391,10.7007,10.8084,23165.685580817,0
+NPV.US,D,20121105,000000,10.7817,10.7956,10.7095,10.7491,35591.909800176,0
+NPV.US,D,20121106,000000,10.7956,10.8391,10.7609,10.8312,26044.710674609,0
+NPV.US,D,20121107,000000,10.7757,10.939,10.7757,10.9013,26839.552165202,0
+NPV.US,D,20121108,000000,10.9548,10.9548,10.9013,10.9468,18561.470177924,0
+NPV.US,D,20121109,000000,10.9468,11.025,10.9013,11.025,37781.263269814,0
+NPV.US,D,20121112,000000,11.0319,11.1071,10.9468,11.1071,52352.346015317,0
+NPV.US,D,20121113,000000,11.0784,11.1268,10.9864,10.9864,24605.703752071,0
+NPV.US,D,20121114,000000,10.9716,11.0408,10.9113,10.9113,24354.91407056,0
+NPV.US,D,20121115,000000,10.9716,10.9785,10.6908,10.8341,62870.343908022,0
+NPV.US,D,20121116,000000,10.8836,11.0656,10.8421,10.9518,13995.682226231,0
+NPV.US,D,20121119,000000,10.9864,11.1101,10.9518,11.0457,45363.606140643,0
+NPV.US,D,20121120,000000,11.0962,11.1268,10.9587,11.0457,27882.149591159,0
+NPV.US,D,20121121,000000,11.0151,11.0151,10.9934,11.0151,5987.6036460633,0
+NPV.US,D,20121123,000000,11.0349,11.0962,11.0349,11.0784,8261.9020078258,0
+NPV.US,D,20121126,000000,11.0962,11.0962,10.9934,11.0012,14191.86447709,0
+NPV.US,D,20121127,000000,11.0704,11.2455,11.0349,11.0784,33026.371808273,0
+NPV.US,D,20121128,000000,11.1041,11.203,11.0457,11.0527,41778.729443245,0
+NPV.US,D,20121129,000000,11.0784,11.0784,11.0151,11.0151,50940.642808105,0
+NPV.US,D,20121130,000000,11.022,11.1713,11.022,11.1041,18594.841385544,0
+NPV.US,D,20121203,000000,11.1862,11.2178,11.0072,11.0408,49759.504308087,0
+NPV.US,D,20121204,000000,11.0072,11.1358,10.9785,11.0349,34215.600298015,0
+NPV.US,D,20121205,000000,11.0606,11.0962,10.9113,11.0606,42979.081668862,0
+NPV.US,D,20121206,000000,11.0408,11.1179,11.0299,11.1101,32538.949927271,0
+NPV.US,D,20121207,000000,11.1101,11.2178,11.0349,11.1506,53336.29101576,0
+NPV.US,D,20121210,000000,11.1862,11.1862,11.022,11.0606,19415.975342749,0
+NPV.US,D,20121211,000000,11.0349,11.1783,11.0299,11.1179,31542.869942241,0
+NPV.US,D,20121212,000000,11.1644,11.1783,10.9657,10.9775,46132.155164627,0
+NPV.US,D,20121213,000000,11.021,11.021,10.9033,11.0072,34711.112168741,0
+NPV.US,D,20121214,000000,10.9854,10.9854,10.7906,10.8401,34358.186366939,0
+NPV.US,D,20121217,000000,10.8183,10.8183,10.6265,10.7491,68901.431248863,0
+NPV.US,D,20121218,000000,10.6808,10.7837,10.581,10.5859,75165.105794331,0
+NPV.US,D,20121219,000000,10.6512,10.7757,10.494,10.6205,50432.995952789,0
+NPV.US,D,20121220,000000,10.6403,10.7105,10.6076,10.6076,11474.639177821,0
+NPV.US,D,20121221,000000,10.5611,10.7224,10.5217,10.5741,61807.52150775,0
+NPV.US,D,20121224,000000,10.5741,10.7619,10.5484,10.5938,38624.644698764,0
+NPV.US,D,20121226,000000,10.6403,10.7224,10.581,10.5859,35192.466557447,0
+NPV.US,D,20121227,000000,10.5671,10.5938,10.4752,10.494,24350.869075698,0
+NPV.US,D,20121228,000000,10.4178,10.5553,10.3605,10.5414,72639.006502341,0
+NPV.US,D,20121231,000000,10.6205,10.6205,10.4564,10.494,35601.011038618,0
+NPV.US,D,20130102,000000,10.494,10.7105,10.494,10.6403,26684.831111689,0
+NPV.US,D,20130103,000000,10.667,10.7689,10.667,10.667,44743.710677878,0
+NPV.US,D,20130104,000000,10.7224,10.8321,10.6808,10.7283,31749.164680257,0
+NPV.US,D,20130107,000000,10.7966,10.8905,10.7619,10.8668,42177.161437258,0
+NPV.US,D,20130108,000000,10.8668,10.8668,10.755,10.7837,29499.136287673,0
+NPV.US,D,20130109,000000,10.7966,10.8401,10.7757,10.8183,17122.463255387,0
+NPV.US,D,20130110,000000,10.8668,10.9033,10.7619,10.8905,29589.137423376,0
+NPV.US,D,20130111,000000,10.9043,10.9182,10.8104,10.8678,18911.36223358,0
+NPV.US,D,20130114,000000,10.8678,10.8974,10.8054,10.8539,14526.587802009,0
+NPV.US,D,20130115,000000,10.8421,10.9597,10.7491,10.9231,71661.128994194,0
+NPV.US,D,20130116,000000,10.8974,10.9231,10.8539,10.8836,17915.282248549,0
+NPV.US,D,20130117,000000,10.9449,10.9597,10.8104,10.8836,53997.647675872,0
+NPV.US,D,20130118,000000,10.7916,10.9597,10.7916,10.9597,27365.401497402,0
+NPV.US,D,20130122,000000,10.9043,11.0417,10.847,10.8925,28422.15640538,0
+NPV.US,D,20130123,000000,10.8726,11.0022,10.8726,10.9597,20965.208375306,0
+NPV.US,D,20130124,000000,10.9597,11.0734,10.929,11.0417,23172.764321827,0
+NPV.US,D,20130125,000000,11.0557,11.0557,10.9725,11.023,9769.6738430361,0
+NPV.US,D,20130128,000000,10.9657,10.9657,10.8974,10.8974,7198.0683588377,0
+NPV.US,D,20130129,000000,10.9528,10.9864,10.8539,10.9043,15726.940027627,0
+NPV.US,D,20130130,000000,10.9231,10.9231,10.8678,10.8678,2956.8912449061,0
+NPV.US,D,20130131,000000,10.8925,10.9805,10.8836,10.929,10822.383756151,0
+NPV.US,D,20130201,000000,11.023,11.0557,10.8836,10.9123,20516.213945504,0
+NPV.US,D,20130204,000000,10.9123,10.9231,10.8678,10.8836,12638.58644967,0
+NPV.US,D,20130205,000000,10.8678,11.0417,10.8678,10.8678,27469.560115125,0
+NPV.US,D,20130206,000000,10.8836,10.9597,10.8421,10.8421,10969.014819937,0
+NPV.US,D,20130207,000000,10.847,10.8678,10.7847,10.8421,22735.904876615,0
+NPV.US,D,20130208,000000,10.8776,10.8974,10.8054,10.8193,19062.03829223,0
+NPV.US,D,20130211,000000,10.8054,10.8776,10.7916,10.8776,21013.748313662,0
+NPV.US,D,20130212,000000,10.8726,10.8836,10.7017,10.7847,35745.619604972,0
+NPV.US,D,20130213,000000,10.7996,10.8638,10.7501,10.7501,51993.352721219,0
+NPV.US,D,20130214,000000,10.7501,10.7501,10.6482,10.6532,18611.021364996,0
+NPV.US,D,20130215,000000,10.7035,10.7035,10.6018,10.6076,21684.206212217,0
+NPV.US,D,20130219,000000,10.6156,10.6532,10.5484,10.6076,34052.789254777,0
+NPV.US,D,20130220,000000,10.6205,10.7719,10.6205,10.6759,38473.968640116,0
+NPV.US,D,20130221,000000,10.7392,10.7719,10.6601,10.6828,39381.05873816,0
+NPV.US,D,20130222,000000,10.6759,10.7392,10.5869,10.6759,52348.301020454,0
+NPV.US,D,20130225,000000,10.6076,10.6601,10.5563,10.5751,24189.069281174,0
+NPV.US,D,20130226,000000,10.6334,10.6532,10.5611,10.5948,9673.6052150381,0
+NPV.US,D,20130227,000000,10.6076,10.6076,10.5563,10.5611,28628.451143397,0
+NPV.US,D,20130228,000000,10.5227,10.6076,10.5088,10.5563,27033.71191863,0
+NPV.US,D,20130301,000000,10.5484,10.6334,10.5484,10.6018,23521.645128768,0
+NPV.US,D,20130304,000000,10.6205,10.6275,10.494,10.494,74668.582674889,0
+NPV.US,D,20130305,000000,10.5751,10.5869,10.4564,10.5019,33107.271705534,0
+NPV.US,D,20130306,000000,10.5157,10.5157,10.4564,10.5157,30586.228657123,0
+NPV.US,D,20130307,000000,10.5424,10.5424,10.494,10.5286,31090.841766291,0
+NPV.US,D,20130308,000000,10.5227,10.5484,10.3713,10.4702,68404.90812942,0
+NPV.US,D,20130311,000000,10.4702,10.4851,10.3021,10.3456,65510.714304893,0
+NPV.US,D,20130312,000000,10.3456,10.3773,10.2883,10.314,40865.571852906,0
+NPV.US,D,20130313,000000,10.3219,10.3456,10.2042,10.2419,44671.912019057,0
+NPV.US,D,20130314,000000,10.2359,10.4524,10.1845,10.1894,55330.473483254,0
+NPV.US,D,20130315,000000,10.2042,10.3318,9.99952,10.1637,90905.192055261,0
+NPV.US,D,20130318,000000,10.1043,10.307,10.0341,10.1715,68329.064475738,0
+NPV.US,D,20130319,000000,10.1845,10.2467,10.1498,10.1952,62644.835444405,0
+NPV.US,D,20130320,000000,10.2042,10.3021,10.1715,10.2656,25729.201075289,0
+NPV.US,D,20130321,000000,10.2526,10.3318,10.1952,10.2656,52941.90401661,0
+NPV.US,D,20130322,000000,10.2724,10.2873,10.2112,10.2724,36893.38689737,0
+NPV.US,D,20130325,000000,10.3318,10.3318,10.2042,10.2419,27564.617494408,0
+NPV.US,D,20130326,000000,10.2942,10.3377,10.2269,10.2803,17199.318157784,0
+NPV.US,D,20130327,000000,10.2803,10.314,10.2467,10.2873,13108.817102502,0
+NPV.US,D,20130328,000000,10.314,10.3377,10.3021,10.3377,17784.831164214,0
+NPV.US,D,20130401,000000,10.4119,10.4761,10.3318,10.4287,73610.816518195,0
+NPV.US,D,20130402,000000,10.4445,10.4524,10.399,10.4524,12599.147749755,0
+NPV.US,D,20130403,000000,10.5088,10.5494,10.4564,10.5019,46815.759296486,0
+NPV.US,D,20130404,000000,10.5494,10.5681,10.4445,10.5227,23260.7429601,0
+NPV.US,D,20130405,000000,10.5621,10.5958,10.4761,10.5167,40483.319838347,0
+NPV.US,D,20130408,000000,10.4564,10.5494,10.4564,10.5344,22460.845225926,0
+NPV.US,D,20130409,000000,10.5434,10.5434,10.495,10.5227,19758.788657394,0
+NPV.US,D,20130410,000000,10.5344,10.5681,10.4702,10.5227,31076.684284271,0
+NPV.US,D,20130411,000000,10.5286,10.5424,10.5088,10.5424,12015.657240758,0
+NPV.US,D,20130412,000000,10.5227,10.6838,10.5227,10.6433,30933.086966632,0
+NPV.US,D,20130415,000000,10.5621,10.5681,10.4752,10.5019,32327.598945676,0
+NPV.US,D,20130416,000000,10.5227,10.5751,10.4514,10.5227,29247.335357447,0
+NPV.US,D,20130417,000000,10.4702,10.5227,10.4514,10.4643,56181.944901931,0
+NPV.US,D,20130418,000000,10.5088,10.5157,10.3575,10.399,46306.089943739,0
+NPV.US,D,20130419,000000,10.3516,10.405,10.314,10.3209,45461.697266073,0
+NPV.US,D,20130422,000000,10.3061,10.3901,10.2932,10.3773,47524.64464624,0
+NPV.US,D,20130423,000000,10.3644,10.4168,10.2932,10.3693,58026.462559492,0
+NPV.US,D,20130424,000000,10.3367,10.3823,10.314,10.3298,69017.724851176,0
+NPV.US,D,20130425,000000,10.3061,10.3823,10.3001,10.3367,30819.827110466,0
+NPV.US,D,20130426,000000,10.3823,10.411,10.314,10.405,38236.32519191,0
+NPV.US,D,20130429,000000,10.3436,10.4168,10.3298,10.4168,22712.646156153,0
+NPV.US,D,20130430,000000,10.3901,10.411,10.3061,10.3901,54210.009906183,0
+NPV.US,D,20130501,000000,10.4277,10.4277,10.3901,10.411,22608.487538429,0
+NPV.US,D,20130502,000000,10.405,10.405,10.3209,10.3209,37376.763783506,0
+NPV.US,D,20130503,000000,10.3436,10.3436,10.2793,10.2853,57766.571639539,0
+NPV.US,D,20130506,000000,10.2932,10.3693,10.2932,10.3436,43574.70716245,0
+NPV.US,D,20130507,000000,10.3516,10.3823,10.2409,10.2793,36283.603921762,0
+NPV.US,D,20130508,000000,10.3001,10.3298,10.2793,10.3061,53837.870378781,0
+NPV.US,D,20130509,000000,10.2853,10.3436,10.2793,10.3001,39758.25450914,0
+NPV.US,D,20130510,000000,10.3061,10.3516,10.2092,10.2092,37263.503927341,0
+NPV.US,D,20130513,000000,10.2516,10.2646,10.2092,10.2181,26418.872699443,0
+NPV.US,D,20130514,000000,10.2339,10.2409,10.2012,10.2339,35708.203402489,0
+NPV.US,D,20130515,000000,10.1825,10.2409,10.1518,10.1865,54787.432922886,0
+NPV.US,D,20130516,000000,10.1943,10.405,10.1865,10.2339,24136.484347953,0
+NPV.US,D,20130517,000000,10.2409,10.2516,10.2339,10.2409,8613.8165609131,0
+NPV.US,D,20130520,000000,10.2516,10.2705,10.134,10.2092,20593.068847902,0
+NPV.US,D,20130521,000000,10.2516,10.3001,10.2092,10.3001,35065.04921926,0
+NPV.US,D,20130522,000000,10.3209,10.3209,10.1825,10.2646,31472.082532136,0
+NPV.US,D,20130523,000000,10.2259,10.2646,10.2181,10.2457,22837.029748192,0
+NPV.US,D,20130524,000000,10.2457,10.2566,10.1518,10.1825,18903.272243854,0
+NPV.US,D,20130528,000000,10.1825,10.1943,10.1152,10.1251,25365.151537613,0
+NPV.US,D,20130529,000000,10.1419,10.1478,9.97281,10.0252,62422.360726935,0
+NPV.US,D,20130530,000000,10.0252,10.047,9.9115,9.92931,30106.89676585,0
+NPV.US,D,20130531,000000,9.91843,9.9758,9.83537,9.8581,66235.779634098,0
+NPV.US,D,20130603,000000,9.92337,9.92337,9.6989,9.71274,86591.205033795,0
+NPV.US,D,20130604,000000,9.71274,9.92931,9.71274,9.91645,49112.305129996,0
+NPV.US,D,20130605,000000,9.85712,9.94118,9.77999,9.89469,84280.501718265,0
+NPV.US,D,20130606,000000,9.84327,9.97969,9.84327,9.92337,36456.527452157,0
+NPV.US,D,20130607,000000,9.96594,10.0252,9.86404,9.9115,34640.324758638,0
+NPV.US,D,20130610,000000,9.89469,9.99563,9.78592,9.79383,41102.204052396,0
+NPV.US,D,20130611,000000,9.76416,9.77307,9.66528,9.6722,53788.319191708,0
+NPV.US,D,20130612,000000,9.74241,9.75724,9.47245,9.53079,66023.417403787,0
+NPV.US,D,20130613,000000,9.5031,9.58815,9.3608,9.53772,74449.141703567,0
+NPV.US,D,20130614,000000,9.53772,9.63265,9.53079,9.56738,43684.933272468,0
+NPV.US,D,20130617,000000,9.57232,9.64649,9.48826,9.50904,43629.314593101,0
+NPV.US,D,20130618,000000,9.54266,9.56738,9.45267,9.53079,42021.42913503,0
+NPV.US,D,20130619,000000,9.43883,9.56738,9.3963,9.55057,63182.819761194,0
+NPV.US,D,20130620,000000,9.43289,9.47245,9.32966,9.35497,91172.161716224,0
+NPV.US,D,20130621,000000,9.38345,9.43883,9.36872,9.39037,32178.945384458,0
+NPV.US,D,20130624,000000,9.32966,9.32966,8.82424,9.13563,139400.63546863,0
+NPV.US,D,20130625,000000,8.99531,9.42399,8.99531,9.26577,87577.172531669,0
+NPV.US,D,20130626,000000,9.36872,9.63957,9.34221,9.48233,63430.575696556,0
+NPV.US,D,20130627,000000,9.47245,9.75724,9.47245,9.72757,80384.16041641,0
+NPV.US,D,20130628,000000,9.65143,9.6989,9.50904,9.64649,25944.597051748,0
+NPV.US,D,20130701,000000,9.71274,9.71274,9.55947,9.59506,52091.443846649,0
+NPV.US,D,20130702,000000,9.61979,9.63957,9.51497,9.54266,64440.813163609,0
+NPV.US,D,20130703,000000,9.51497,9.51497,9.29544,9.33628,32212.316592078,0
+NPV.US,D,20130705,000000,9.15778,9.26577,9.06682,9.15107,72641.028999773,0
+NPV.US,D,20130708,000000,9.17825,9.22958,9.11269,9.17825,95946.266903367,0
+NPV.US,D,20130709,000000,9.20515,9.21109,9.06682,9.15778,69183.569640562,0
+NPV.US,D,20130710,000000,9.20515,9.21781,9.15107,9.15107,36862.038187181,0
+NPV.US,D,20130711,000000,9.19863,9.32491,9.13563,9.16481,83412.850320136,0
+NPV.US,D,20130712,000000,9.17825,9.18409,9.07799,9.16481,48081.842688628,0
+NPV.US,D,20130715,000000,9.19863,9.20515,9.08886,9.11269,42363.231200959,0
+NPV.US,D,20130716,000000,9.12031,9.15007,9.08333,9.12031,60639.529241037,0
+NPV.US,D,20130717,000000,9.12031,9.17232,9.08886,9.09767,71243.483274581,0
+NPV.US,D,20130718,000000,9.07799,9.13563,9.07799,9.09767,61724.599113056,0
+NPV.US,D,20130719,000000,9.08333,9.08333,9.01638,9.02429,59900.30642981,0
+NPV.US,D,20130722,000000,9.02429,9.07235,8.94894,8.94894,51623.235691249,0
+NPV.US,D,20130723,000000,8.94894,8.99432,8.87557,8.95645,61880.331415285,0
+NPV.US,D,20130724,000000,8.92115,8.92115,8.84193,8.88516,55692.5005235,0
+NPV.US,D,20130725,000000,8.88516,8.91264,8.6756,8.74572,78972.457209197,0
+NPV.US,D,20130726,000000,8.80851,8.88516,8.80851,8.83719,32397.375107065,0
+NPV.US,D,20130729,000000,8.85579,8.89653,8.79537,8.84193,49909.169118021,0
+NPV.US,D,20130730,000000,8.79537,8.87557,8.75354,8.76906,40917.145537412,0
+NPV.US,D,20130731,000000,8.7827,8.801,8.71269,8.75354,65309.475810454,0
+NPV.US,D,20130801,000000,8.73297,8.85579,8.68283,8.68283,71782.478840086,0
+NPV.US,D,20130802,000000,8.71932,8.84193,8.68946,8.7393,84011.509559871,0
+NPV.US,D,20130805,000000,8.76185,8.76185,8.71269,8.71269,64136.427300164,0
+NPV.US,D,20130806,000000,8.76185,8.76185,8.64208,8.64991,66082.069829301,0
+NPV.US,D,20130807,000000,8.57376,8.73297,8.57376,8.68283,48606.680772112,0
+NPV.US,D,20130808,000000,8.71269,8.77648,8.65732,8.68946,84638.483763647,0
+NPV.US,D,20130809,000000,8.92115,8.92115,8.57376,8.6756,114410.65720458,0
+NPV.US,D,20130812,000000,8.62884,8.72466,8.62884,8.68283,37030.916722714,0
+NPV.US,D,20130813,000000,8.68283,8.72466,8.62073,8.66849,70340.438171401,0
+NPV.US,D,20130814,000000,8.68283,8.72466,8.64208,8.64208,54347.539731528,0
+NPV.US,D,20130815,000000,8.62073,8.78993,8.5783,8.7393,71410.339312684,0
+NPV.US,D,20130816,000000,8.66849,8.78993,8.65652,8.68946,53049.096380482,0
+NPV.US,D,20130819,000000,8.68946,8.801,8.68283,8.801,65168.912238962,0
+NPV.US,D,20130820,000000,8.75274,8.82236,8.68283,8.82236,76803.328713875,0
+NPV.US,D,20130821,000000,8.84193,8.92965,8.76185,8.88604,64241.597166603,0
+NPV.US,D,20130822,000000,8.88604,8.96486,8.85579,8.95072,38176.66151768,0
+NPV.US,D,20130823,000000,8.86271,8.91353,8.80951,8.85579,44987.421618377,0
+NPV.US,D,20130826,000000,8.92213,8.95745,8.69618,8.76906,92115.656768036,0
+NPV.US,D,20130827,000000,8.68946,8.78993,8.68946,8.7393,81775.638649307,0
+NPV.US,D,20130828,000000,8.77648,8.81515,8.61212,8.62073,76798.272470297,0
+NPV.US,D,20130829,000000,8.62804,8.62804,8.55199,8.60599,93882.308274484,0
+NPV.US,D,20130830,000000,8.61212,8.61212,8.54468,8.54468,42514.918508325,0
+NPV.US,D,20130903,000000,8.59729,8.59729,8.51007,8.57277,48559.152082471,0
+NPV.US,D,20130904,000000,8.53004,8.61282,8.53004,8.57277,45780.240611539,0
+NPV.US,D,20130905,000000,8.54468,8.5783,8.51818,8.5783,33012.21432625,0
+NPV.US,D,20130906,000000,8.63368,8.63368,8.55102,8.57277,47603.52204607,0
+NPV.US,D,20130909,000000,8.59729,8.62073,8.54468,8.54468,35863.935704717,0
+NPV.US,D,20130910,000000,8.53004,8.53815,8.47536,8.53004,55407.328385652,0
+NPV.US,D,20130911,000000,8.48178,8.55102,8.48178,8.4897,53282.694833824,0
+NPV.US,D,20130912,000000,8.48178,8.52244,8.46113,8.46113,54334.393498222,0
+NPV.US,D,20130913,000000,8.41534,8.52244,8.41534,8.47536,116053.9363677,0
+NPV.US,D,20130916,000000,8.53815,8.69717,8.50276,8.62804,65429.814407631,0
+NPV.US,D,20130917,000000,8.60599,8.7393,8.50276,8.64208,103298.04506699,0
+NPV.US,D,20130918,000000,8.62073,8.82424,8.62073,8.7393,93762.980926023,0
+NPV.US,D,20130919,000000,8.76253,8.87833,8.68946,8.79724,66603.874166637,0
+NPV.US,D,20130920,000000,8.76253,8.80189,8.70558,8.76253,22204.999300836,0
+NPV.US,D,20130923,000000,8.78993,8.81702,8.71932,8.73297,35012.464286041,0
+NPV.US,D,20130924,000000,8.74661,8.78993,8.7393,8.7836,31107.021745744,0
+NPV.US,D,20130925,000000,8.73297,8.80189,8.71932,8.7836,39619.71343508,0
+NPV.US,D,20130926,000000,8.78993,8.83818,8.78993,8.83818,61565.833064681,0
+NPV.US,D,20130927,000000,8.82424,8.89286,8.77005,8.80189,38321.270084033,0
+NPV.US,D,20130930,000000,8.82424,8.84925,8.71269,8.73297,36037.870483829,0
+NPV.US,D,20131001,000000,8.79724,8.89821,8.74661,8.81702,24353.902821844,0
+NPV.US,D,20131002,000000,8.83086,8.83086,8.77005,8.78993,31627.814834365,0
+NPV.US,D,20131003,000000,8.76253,8.76253,8.6756,8.68946,48421.622257126,0
+NPV.US,D,20131004,000000,8.69717,8.74661,8.62073,8.64208,82199.351861215,0
+NPV.US,D,20131007,000000,8.6756,8.6756,8.5783,8.59096,38613.52096289,0
+NPV.US,D,20131008,000000,8.63368,8.63368,8.51818,8.55102,61189.648542415,0
+NPV.US,D,20131009,000000,8.55102,8.55714,8.51007,8.53004,28882.274571054,0
+NPV.US,D,20131010,000000,8.52244,8.63368,8.52244,8.62073,60946.948850631,0
+NPV.US,D,20131011,000000,8.62073,8.66949,8.61282,8.62804,34304.590185003,0
+NPV.US,D,20131014,000000,8.59096,8.65732,8.55714,8.65732,69795.375113603,0
+NPV.US,D,20131015,000000,8.63368,8.66949,8.5174,8.55714,64359.913266348,0
+NPV.US,D,20131016,000000,8.53004,8.58404,8.53004,8.56347,38883.524370001,0
+NPV.US,D,20131017,000000,8.59096,8.79082,8.55714,8.78458,49630.064472469,0
+NPV.US,D,20131018,000000,8.74019,8.83254,8.73386,8.75531,30930.053220485,0
+NPV.US,D,20131021,000000,8.77094,8.78458,8.66949,8.69815,53321.122285023,0
+NPV.US,D,20131022,000000,8.71369,8.72643,8.62804,8.69034,73423.735505778,0
+NPV.US,D,20131023,000000,8.73386,8.77786,8.66949,8.74751,56669.366782932,0
+NPV.US,D,20131024,000000,8.76352,8.77786,8.69815,8.73386,43639.427080259,0
+NPV.US,D,20131025,000000,8.69815,8.76352,8.69815,8.74019,45903.612954864,0
+NPV.US,D,20131028,000000,8.72643,8.77094,8.70558,8.73386,61335.268357486,0
+NPV.US,D,20131029,000000,8.74751,8.77094,8.72021,8.75531,58907.260190927,0
+NPV.US,D,20131030,000000,8.75531,8.77094,8.73386,8.73386,47035.200267808,0
+NPV.US,D,20131031,000000,8.76352,8.76352,8.66375,8.66375,92713.304759056,0
+NPV.US,D,20131101,000000,8.73386,8.73386,8.58404,8.58404,105073.79781189,0
+NPV.US,D,20131104,000000,8.61282,8.6756,8.61282,8.64991,33921.326921726,0
+NPV.US,D,20131105,000000,8.62804,8.65732,8.5783,8.5783,48158.697591027,0
+NPV.US,D,20131106,000000,8.62073,8.65732,8.56347,8.57277,114141.66504619,0
+NPV.US,D,20131107,000000,8.55714,8.62073,8.55714,8.60599,43379.536160306,0
+NPV.US,D,20131108,000000,8.56347,8.56347,8.43719,8.53727,139610.97520152,0
+NPV.US,D,20131111,000000,8.49564,8.54468,8.46023,8.49564,78782.342450634,0
+NPV.US,D,20131112,000000,8.44441,8.49564,8.42137,8.43719,76437.256678767,0
+NPV.US,D,20131113,000000,8.49564,8.50276,8.42908,8.45143,80204.158145004,0
+NPV.US,D,20131114,000000,8.48091,8.48091,8.42908,8.4362,72116.19091629,0
+NPV.US,D,20131115,000000,8.48091,8.50918,8.41366,8.42137,81426.757842367,0
+NPV.US,D,20131118,000000,8.41366,8.46735,8.41366,8.44441,63692.489113941,0
+NPV.US,D,20131119,000000,8.46023,8.52244,8.42137,8.45143,84319.94041818,0
+NPV.US,D,20131120,000000,8.46735,8.46735,8.34928,8.34928,91804.19216358,0
+NPV.US,D,20131121,000000,8.32733,8.42137,8.32733,8.36055,73030.359755344,0
+NPV.US,D,20131122,000000,8.39219,8.40634,8.32011,8.33564,88251.675425086,0
+NPV.US,D,20131125,000000,8.34928,8.40634,8.34928,8.39219,99347.096334494,0
+NPV.US,D,20131126,000000,8.40634,8.47388,8.35729,8.36589,116374.50221059,0
+NPV.US,D,20131127,000000,8.40634,8.40634,8.32011,8.37133,108179.34261801,0
+NPV.US,D,20131129,000000,8.38429,8.39754,8.34226,8.39754,22605.453792281,0
+NPV.US,D,20131202,000000,8.36055,8.42137,8.32733,8.33564,118040.02884547,0
+NPV.US,D,20131203,000000,8.3032,8.37133,8.28965,8.35729,72454.959236073,0
+NPV.US,D,20131204,000000,8.3119,8.36055,8.3119,8.35729,61914.713871621,0
+NPV.US,D,20131205,000000,8.29578,8.35729,8.25949,8.25949,102752.9820092,0
+NPV.US,D,20131206,000000,8.25949,8.36589,8.25949,8.32011,70785.387606338,0
+NPV.US,D,20131209,000000,8.36589,8.36589,8.26651,8.29578,89065.73064128,0
+NPV.US,D,20131210,000000,8.26651,8.32011,8.24545,8.28254,111979.61529187,0
+NPV.US,D,20131211,000000,8.23605,8.31042,8.22171,8.27314,143409.22537794,0
+NPV.US,D,20131212,000000,8.28084,8.31042,8.20125,8.24357,185575.26307932,0
+NPV.US,D,20131213,000000,8.24357,8.27314,8.18681,8.22934,227642.19840657,0
+NPV.US,D,20131216,000000,8.20767,8.28084,8.20767,8.25702,222037.85802378,0
+NPV.US,D,20131217,000000,8.25702,8.41267,8.25702,8.35976,218336.68772407,0
+NPV.US,D,20131218,000000,8.35976,8.4362,8.35976,8.39655,91464.412595082,0
+NPV.US,D,20131219,000000,8.40545,8.50918,8.39655,8.46657,189107.55484351,0
+NPV.US,D,20131220,000000,8.48772,8.52244,8.45925,8.5174,152487.2050994,0
+NPV.US,D,20131223,000000,8.54468,8.6135,8.53004,8.60699,145531.83643234,0
+NPV.US,D,20131224,000000,8.57277,8.60699,8.50918,8.57277,58256.016017972,0
+NPV.US,D,20131226,000000,8.52244,8.59185,8.50918,8.52244,127186.77347959,0
+NPV.US,D,20131227,000000,8.53004,8.53004,8.4282,8.45925,82088.114502479,0
+NPV.US,D,20131230,000000,8.38429,8.47388,8.36589,8.45054,362331.42610844,0
+NPV.US,D,20131231,000000,8.41267,8.50918,8.3834,8.41267,246597.04433493,0
+NPV.US,D,20140102,000000,8.4362,8.48772,8.37133,8.4362,155433.98385715,0
+NPV.US,D,20140103,000000,8.41267,8.56436,8.41267,8.53004,103028.04165989,0
+NPV.US,D,20140106,000000,8.57277,8.64298,8.55714,8.58404,77400.976704894,0
+NPV.US,D,20140107,000000,8.59828,8.65079,8.56436,8.6225,60313.90715456,0
+NPV.US,D,20140108,000000,8.64298,8.64298,8.56436,8.5783,55088.785040186,0
+NPV.US,D,20140109,000000,8.58404,8.63467,8.58404,8.59828,85226.019267507,0
+NPV.US,D,20140110,000000,8.62983,8.6857,8.62983,8.67136,99556.424818659,0
+NPV.US,D,20140113,000000,8.66473,8.7293,8.66473,8.69381,75649.493929183,0
+NPV.US,D,20140114,000000,8.75047,8.76817,8.69381,8.69381,70516.395447945,0
+NPV.US,D,20140115,000000,8.68757,8.74474,8.68757,8.68757,38902.738095601,0
+NPV.US,D,20140116,000000,8.7293,8.78171,8.68757,8.71734,33155.81164389,0
+NPV.US,D,20140117,000000,8.7293,8.80851,8.7293,8.78903,46108.896444164,0
+NPV.US,D,20140121,000000,8.84925,8.88604,8.76817,8.76817,109175.42260305,0
+NPV.US,D,20140122,000000,8.78171,8.82236,8.77549,8.78171,46346.539892369,0
+NPV.US,D,20140123,000000,8.83086,8.88604,8.83086,8.84925,65617.906668763,0
+NPV.US,D,20140124,000000,8.82236,8.86458,8.78903,8.81515,67426.019372558,0
+NPV.US,D,20140127,000000,8.85707,8.87092,8.78903,8.801,45850.016772928,0
+NPV.US,D,20140128,000000,8.84925,8.84925,8.76817,8.83086,60706.271656277,0
+NPV.US,D,20140129,000000,8.83086,8.83086,8.78171,8.801,62650.9029367,0
+NPV.US,D,20140130,000000,8.84193,8.91729,8.79537,8.84193,57368.139645527,0
+NPV.US,D,20140131,000000,8.86458,8.90779,8.84925,8.87932,25796.954739245,0
+NPV.US,D,20140203,000000,8.94034,8.96862,8.93222,8.96119,90366.196489758,0
+NPV.US,D,20140204,000000,8.91729,8.96862,8.87092,8.90779,117410.02089554,0
+NPV.US,D,20140205,000000,8.88604,8.94034,8.87833,8.93222,57415.668335168,0
+NPV.US,D,20140206,000000,8.96862,8.96862,8.87833,8.90779,31217.247855762,0
+NPV.US,D,20140207,000000,8.8992,8.96862,8.8992,8.90779,46799.579317034,0
+NPV.US,D,20140210,000000,8.89286,8.98276,8.89286,8.96119,33948.630637052,0
+NPV.US,D,20140211,000000,8.96119,8.96119,8.90779,8.96119,32407.487594222,0
+NPV.US,D,20140212,000000,8.9258,8.979,8.9258,8.979,30522.519988031,0
+NPV.US,D,20140213,000000,9.00105,9.00105,8.94705,8.98374,7758.3001473733,0
+NPV.US,D,20140214,000000,8.979,8.979,8.96209,8.97059,19008.442110293,0
+NPV.US,D,20140218,000000,8.9258,8.979,8.91828,8.96209,42500.761026303,0
+NPV.US,D,20140219,000000,8.94705,9.00105,8.94705,8.979,32445.91504542,0
+NPV.US,D,20140220,000000,9.00935,9.00935,8.93222,8.98967,27830.575906655,0
+NPV.US,D,20140221,000000,8.98374,9.00935,8.98374,8.98967,36288.660165339,0
+NPV.US,D,20140224,000000,9.04584,9.04584,9.00105,9.0326,52036.836415997,0
+NPV.US,D,20140225,000000,9.00935,9.02499,9.00105,9.01638,36617.315997965,0
+NPV.US,D,20140226,000000,9.00105,9.07412,9.00105,9.05247,54649.903097542,0
+NPV.US,D,20140227,000000,9.07412,9.11071,9.07412,9.11071,30934.098215348,0
+NPV.US,D,20140228,000000,9.10973,9.14137,9.09282,9.14137,39851.289390991,0
+NPV.US,D,20140303,000000,9.14908,9.17143,9.13276,9.14908,24790.762267055,0
+NPV.US,D,20140304,000000,9.16274,9.22483,9.13276,9.16274,54195.852424162,0
+NPV.US,D,20140305,000000,9.17232,9.21881,9.15581,9.19863,33581.547353229,0
+NPV.US,D,20140306,000000,9.18319,9.23819,9.10231,9.14137,61991.568774019,0
+NPV.US,D,20140307,000000,9.14137,9.14137,9.01638,9.0326,58001.181341599,0
+NPV.US,D,20140310,000000,8.99432,9.18319,8.99432,9.10973,41975.92294282,0
+NPV.US,D,20140311,000000,9.17825,9.17825,9.05247,9.14908,33168.957877195,0
+NPV.US,D,20140312,000000,9.14137,9.2003,9.07412,9.19289,33629.076042869,0
+NPV.US,D,20140313,000000,9.17232,9.19289,9.11171,9.19289,50076.025156123,0
+NPV.US,D,20140314,000000,9.16481,9.2003,9.1568,9.16481,17136.620737407,0
+NPV.US,D,20140317,000000,9.14137,9.2003,9.14137,9.18509,32307.37397136,0
+NPV.US,D,20140318,000000,9.17825,9.18509,9.14137,9.1568,47756.22060215,0
+NPV.US,D,20140319,000000,9.12615,9.18509,9.07412,9.08619,37527.439842157,0
+NPV.US,D,20140320,000000,9.06779,9.0938,8.99432,9.05998,60528.291882302,0
+NPV.US,D,20140321,000000,9.07412,9.0938,9.05346,9.08036,10883.058679097,0
+NPV.US,D,20140324,000000,9.06779,9.12615,9.04674,9.11171,18860.799797792,0
+NPV.US,D,20140325,000000,9.07412,9.11171,9.05998,9.0938,25843.472180171,0
+NPV.US,D,20140326,000000,9.11745,9.17232,9.08036,9.11171,79990.784665976,0
+NPV.US,D,20140327,000000,9.12615,9.17232,9.11745,9.1568,52601.113199396,0
+NPV.US,D,20140328,000000,9.1568,9.18509,9.14137,9.16481,10872.94619194,0
+NPV.US,D,20140331,000000,9.14908,9.19289,9.12615,9.19289,67178.263437193,0
+NPV.US,D,20140401,000000,9.23126,9.23126,9.11745,9.12615,30151.391709343,0
+NPV.US,D,20140402,000000,9.11171,9.14908,9.08619,9.08619,33103.226710671,0
+NPV.US,D,20140403,000000,9.08036,9.1568,9.07412,9.14137,100744.64205969,0
+NPV.US,D,20140404,000000,9.11171,9.20614,9.1033,9.13376,87531.666339459,0
+NPV.US,D,20140407,000000,9.13376,9.17825,9.0938,9.12615,47549.925864133,0
+NPV.US,D,20140408,000000,9.12615,9.17825,9.12615,9.14908,39707.692073352,0
+NPV.US,D,20140409,000000,9.1033,9.16481,9.1033,9.16481,43816.395605519,0
+NPV.US,D,20140410,000000,9.1568,9.22671,9.11171,9.14137,89966.753247029,0
+NPV.US,D,20140411,000000,9.15778,9.23324,9.15778,9.22671,27440.233902369,0
+NPV.US,D,20140414,000000,9.18696,9.24906,9.18696,9.23324,59467.491979462,0
+NPV.US,D,20140415,000000,9.20713,9.2809,9.19477,9.26479,58804.112821918,0
+NPV.US,D,20140416,000000,9.35299,9.35299,9.26479,9.30325,70521.451691523,0
+NPV.US,D,20140417,000000,9.29633,9.31017,9.22186,9.25915,31216.236607047,0
+NPV.US,D,20140421,000000,9.27368,9.2809,9.22186,9.26479,69871.218767285,0
+NPV.US,D,20140422,000000,9.27368,9.32679,9.22671,9.31017,44203.703863658,0
+NPV.US,D,20140423,000000,9.31709,9.34517,9.28862,9.30325,29928.916991875,0
+NPV.US,D,20140424,000000,9.31709,9.42399,9.26479,9.3874,69488.966752724,0
+NPV.US,D,20140425,000000,9.38058,9.42399,9.38058,9.38058,42762.674443688,0
+NPV.US,D,20140428,000000,9.42399,9.47542,9.39532,9.4319,90314.622805253,0
+NPV.US,D,20140429,000000,9.4319,9.44673,9.37366,9.39532,35358.311346832,0
+NPV.US,D,20140430,000000,9.41015,9.51892,9.3874,9.42399,49000.056522545,0
+NPV.US,D,20140501,000000,9.47542,9.48332,9.45464,9.48332,35209.657785615,0
+NPV.US,D,20140502,000000,9.42399,9.46848,9.42399,9.45464,30994.773138294,0
+NPV.US,D,20140505,000000,9.49025,9.51892,9.43981,9.46256,36252.255211573,0
+NPV.US,D,20140506,000000,9.47542,9.58815,9.47542,9.58024,88082.796889554,0
+NPV.US,D,20140507,000000,9.58024,9.61484,9.5575,9.59606,32468.162517168,0
+NPV.US,D,20140508,000000,9.36377,9.60693,9.36377,9.58815,58705.010447773,0
+NPV.US,D,20140509,000000,9.54859,9.61484,9.53969,9.61484,34506.839928157,0
+NPV.US,D,20140512,000000,9.66923,9.69098,9.61484,9.62177,40391.296205212,0
+NPV.US,D,20140513,000000,9.61484,9.67616,9.61484,9.6366,70072.457261723,0
+NPV.US,D,20140514,000000,9.65638,9.6989,9.6366,9.67616,52038.858913429,0
+NPV.US,D,20140515,000000,9.67616,9.70681,9.57232,9.58815,70259.538274139,0
+NPV.US,D,20140516,000000,9.61484,9.64352,9.58122,9.60199,69449.528052809,0
+NPV.US,D,20140519,000000,9.64352,9.6633,9.60199,9.60199,53095.613821406,0
+NPV.US,D,20140520,000000,9.56738,9.61484,9.56738,9.59705,32366.026396875,0
+NPV.US,D,20140521,000000,9.57232,9.6989,9.53573,9.67022,49794.89801314,0
+NPV.US,D,20140522,000000,9.67616,9.67616,9.6366,9.67022,9254.9482467101,0
+NPV.US,D,20140523,000000,9.64352,9.6989,9.6366,9.65638,71199.999579803,0
+NPV.US,D,20140527,000000,9.67022,9.6989,9.60199,9.65638,49811.077992592,0
+NPV.US,D,20140528,000000,9.68506,9.70681,9.65044,9.70681,47076.661465154,0
+NPV.US,D,20140529,000000,9.73746,9.85218,9.71373,9.76021,64290.13710496,0
+NPV.US,D,20140530,000000,9.79976,9.79976,9.74538,9.76911,29590.148672092,0
+NPV.US,D,20140602,000000,9.8057,9.83635,9.73746,9.79284,61150.2098425,0
+NPV.US,D,20140603,000000,9.81262,9.83635,9.74538,9.76911,38061.379164081,0
+NPV.US,D,20140604,000000,9.76911,9.76911,9.67022,9.68506,31911.975723495,0
+NPV.US,D,20140605,000000,9.67022,9.78493,9.67022,9.72956,56705.771736698,0
+NPV.US,D,20140606,000000,9.73746,9.81262,9.72956,9.73746,33820.202050149,0
+NPV.US,D,20140609,000000,9.71373,9.83635,9.69297,9.82845,36362.481321591,0
+NPV.US,D,20140610,000000,9.81262,9.81262,9.74538,9.79284,6032.098589557,0
+NPV.US,D,20140611,000000,9.78493,9.85416,9.7612,9.83833,29405.090157106,0
+NPV.US,D,20140612,000000,9.79383,10.1419,9.79383,9.8146,24410.532749927,0
+NPV.US,D,20140613,000000,9.82151,9.82151,9.72362,9.73054,25913.248341559,0
+NPV.US,D,20140616,000000,9.7078,9.75427,9.63759,9.69395,69098.624748438,0
+NPV.US,D,20140617,000000,9.65736,9.7078,9.63759,9.63759,34164.026613511,0
+NPV.US,D,20140618,000000,9.63759,9.65736,9.62276,9.65736,36329.11011397,0
+NPV.US,D,20140619,000000,9.66429,9.67714,9.62276,9.66429,32874.684500907,0
+NPV.US,D,20140620,000000,9.62968,9.65736,9.61484,9.65736,23624.792497776,0
+NPV.US,D,20140623,000000,9.64452,9.66429,9.62968,9.65143,23858.390951118,0
+NPV.US,D,20140624,000000,9.65143,9.69395,9.62968,9.67121,21653.868750743,0
+NPV.US,D,20140625,000000,9.69395,9.73054,9.67714,9.73054,23917.043376632,0
+NPV.US,D,20140626,000000,9.75427,9.83833,9.69989,9.78493,35649.550976975,0
+NPV.US,D,20140627,000000,9.75427,9.7701,9.71473,9.72362,24517.725113798,0
+NPV.US,D,20140630,000000,9.71473,9.78493,9.67121,9.7701,32126.360451238,0
+NPV.US,D,20140701,000000,9.80075,9.84624,9.74538,9.75427,57493.534486282,0
+NPV.US,D,20140702,000000,9.779,9.779,9.64452,9.65736,81595.6363779,0
+NPV.US,D,20140703,000000,9.62968,9.65143,9.56738,9.59705,24216.372996499,0
+NPV.US,D,20140707,000000,9.59705,9.71473,9.59705,9.65143,42063.901581093,0
+NPV.US,D,20140708,000000,9.67714,9.69395,9.62968,9.66429,31486.240014158,0
+NPV.US,D,20140709,000000,9.62276,9.65736,9.57232,9.60693,41867.719330233,0
+NPV.US,D,20140710,000000,9.66429,9.71473,9.58815,9.63759,36389.785036916,0
+NPV.US,D,20140711,000000,9.6109,9.66033,9.60298,9.61781,44883.263000654,0
+NPV.US,D,20140714,000000,9.6109,9.64846,9.60298,9.60298,66925.451258251,0
+NPV.US,D,20140715,000000,9.6109,9.6722,9.6109,9.6109,34676.729712405,0
+NPV.US,D,20140716,000000,9.61781,9.69593,9.6109,9.66033,45730.689424468,0
+NPV.US,D,20140717,000000,9.65242,9.68011,9.6109,9.65242,41061.754103765,0
+NPV.US,D,20140718,000000,9.63363,9.69593,9.63363,9.69,13750.960037015,0
+NPV.US,D,20140721,000000,9.69,9.76516,9.6722,9.6722,49740.290582488,0
+NPV.US,D,20140722,000000,9.66725,9.69,9.63363,9.69,40103.090321217,0
+NPV.US,D,20140723,000000,9.66725,9.69,9.64055,9.64055,16130.428265217,0
+NPV.US,D,20140724,000000,9.69,9.69,9.6109,9.6109,13400.056732644,0
+NPV.US,D,20140725,000000,9.61781,9.66033,9.61781,9.64055,27315.850310329,0
+NPV.US,D,20140728,000000,9.66033,9.69593,9.63363,9.65242,21312.066684814,0
+NPV.US,D,20140729,000000,9.66725,9.68011,9.66033,9.68011,16526.837761799,0
+NPV.US,D,20140730,000000,9.66033,9.66725,9.6109,9.61781,15049.403388062,0
+NPV.US,D,20140731,000000,9.60298,9.62572,9.58518,9.60298,21783.308586362,0
+NPV.US,D,20140801,000000,9.65242,9.6722,9.60298,9.61781,40422.644915401,0
+NPV.US,D,20140804,000000,9.68011,9.68011,9.60298,9.6109,26272.241635656,0
+NPV.US,D,20140805,000000,9.62572,9.69593,9.60298,9.6109,44494.943493798,0
+NPV.US,D,20140806,000000,9.62572,9.62572,9.57628,9.57628,35488.762431167,0
+NPV.US,D,20140807,000000,9.6109,9.63363,9.59209,9.61781,40856.470614465,0
+NPV.US,D,20140808,000000,9.64055,9.6722,9.6109,9.6109,27747.653511962,0
+NPV.US,D,20140811,000000,9.64846,9.69,9.63363,9.66725,15185.92196469,0
+NPV.US,D,20140812,000000,9.66725,9.66725,9.65242,9.66725,13910.737334107,0
+NPV.US,D,20140813,000000,9.72263,9.779,9.67517,9.70582,38222.167709888,0
+NPV.US,D,20140814,000000,9.72956,9.79383,9.6989,9.7701,60803.351532992,0
+NPV.US,D,20140815,000000,9.7701,9.80669,9.75427,9.79383,17433.927859843,0
+NPV.US,D,20140818,000000,9.78493,9.8146,9.72956,9.72956,21076.445734041,0
+NPV.US,D,20140819,000000,9.74538,9.74538,9.69198,9.70582,22484.103946389,0
+NPV.US,D,20140820,000000,9.71373,9.73746,9.6989,9.72263,13224.0994561,0
+NPV.US,D,20140821,000000,9.70582,9.72956,9.69198,9.69198,26574.605001672,0
+NPV.US,D,20140822,000000,9.68406,9.72956,9.66231,9.72263,44006.510364082,0
+NPV.US,D,20140825,000000,9.72956,9.75427,9.67517,9.68406,35218.759024058,0
+NPV.US,D,20140826,000000,9.71373,9.74538,9.66923,9.74538,20950.039644569,0
+NPV.US,D,20140827,000000,9.7612,9.7701,9.72263,9.7701,12470.719162853,0
+NPV.US,D,20140828,000000,9.7701,9.7701,9.65539,9.67517,48888.819163811,0
+NPV.US,D,20140829,000000,9.69198,9.7612,9.69198,9.7612,24990.989512778,0
+NPV.US,D,20140902,000000,9.7701,9.7701,9.72956,9.75427,48414.543516117,0
+NPV.US,D,20140903,000000,9.75427,9.75427,9.72263,9.73746,21589.148832935,0
+NPV.US,D,20140904,000000,9.73746,9.7701,9.72263,9.7612,29373.741446917,0
+NPV.US,D,20140905,000000,9.72263,9.7612,9.71373,9.73746,37355.527560475,0
+NPV.US,D,20140908,000000,9.6989,9.75427,9.69198,9.71373,10979.127307094,0
+NPV.US,D,20140909,000000,9.72956,9.78493,9.72263,9.78493,26331.905309887,0
+NPV.US,D,20140910,000000,9.74538,9.7701,9.74538,9.7701,18064.947058482,0
+NPV.US,D,20140911,000000,9.78889,9.8769,9.77405,9.82448,38835.99568036,0
+NPV.US,D,20140912,000000,9.78097,9.84921,9.78097,9.82448,18512.930239567,0
+NPV.US,D,20140915,000000,9.86899,9.86899,9.74143,9.77405,21918.815914274,0
+NPV.US,D,20140916,000000,9.73351,9.8047,9.70187,9.7968,40543.994761293,0
+NPV.US,D,20140917,000000,9.77405,9.7968,9.75724,9.76416,26313.702833003,0
+NPV.US,D,20140918,000000,9.77405,9.77405,9.6722,9.73351,37330.24634258,0
+NPV.US,D,20140919,000000,9.73351,9.78097,9.69495,9.70187,32230.519068963,0
+NPV.US,D,20140922,000000,9.73351,9.74143,9.68703,9.70978,38546.77854765,0
+NPV.US,D,20140923,000000,9.70978,9.7968,9.70187,9.70978,19478.672763127,0
+NPV.US,D,20140924,000000,9.70187,9.81064,9.70187,9.74933,26577.638747819,0
+NPV.US,D,20140925,000000,9.74933,9.8047,9.73351,9.74933,13958.266023747,0
+NPV.US,D,20140926,000000,9.74143,9.78889,9.66528,9.66528,31537.813698661,0
+NPV.US,D,20140929,000000,9.74143,9.74933,9.70187,9.74933,51262.219899719,0
+NPV.US,D,20140930,000000,9.77405,9.8047,9.73351,9.78097,46235.302533635,0
+NPV.US,D,20141001,000000,9.82448,9.84921,9.78097,9.84921,18293.489268246,0
+NPV.US,D,20141002,000000,9.78097,9.84921,9.74143,9.84921,29985.546919958,0
+NPV.US,D,20141003,000000,9.7968,9.89866,9.7968,9.88382,57318.588458454,0
+NPV.US,D,20141006,000000,9.94118,9.94812,9.8324,9.8324,29500.147536388,0
+NPV.US,D,20141007,000000,9.84921,9.96793,9.84921,9.93422,74249.925706561,0
+NPV.US,D,20141008,000000,9.89075,10.0164,9.89075,9.95498,54390.01217759,0
+NPV.US,D,20141009,000000,10.0164,10.0391,9.94812,10.0164,60424.133264579,0
+NPV.US,D,20141010,000000,9.96392,10.0421,9.89372,9.93621,37737.779575036,0
+NPV.US,D,20141013,000000,9.94416,10.0114,9.86009,9.8858,18319.781734856,0
+NPV.US,D,20141014,000000,9.89372,9.92931,9.81954,9.89372,41109.282793407,0
+NPV.US,D,20141015,000000,9.86701,9.93621,9.71967,9.85218,58818.270303938,0
+NPV.US,D,20141016,000000,9.84327,9.92337,9.79086,9.79086,98733.268364023,0
+NPV.US,D,20141017,000000,9.82745,9.91053,9.81262,9.87888,36289.671414056,0
+NPV.US,D,20141020,000000,9.90162,9.91645,9.86701,9.8858,16629.985130807,0
+NPV.US,D,20141021,000000,9.89372,9.90162,9.86701,9.86701,21820.724788845,0
+NPV.US,D,20141022,000000,9.84327,9.91053,9.84327,9.90162,24122.326865933,0
+NPV.US,D,20141023,000000,9.9511,9.9511,9.86009,9.91053,22298.034182688,0
+NPV.US,D,20141024,000000,9.91053,9.93621,9.90162,9.91053,15478.172843547,0
+NPV.US,D,20141027,000000,9.90162,9.95696,9.89372,9.92337,29681.16105651,0
+NPV.US,D,20141028,000000,9.89372,9.96983,9.89372,9.95696,45716.531942446,0
+NPV.US,D,20141029,000000,9.95696,9.96392,9.90162,9.92931,13843.994918866,0
+NPV.US,D,20141030,000000,9.93621,9.95696,9.87195,9.8858,27853.834627118,0
+NPV.US,D,20141031,000000,9.90162,9.98567,9.90162,9.93621,25972.912015789,0
+NPV.US,D,20141103,000000,10.0034,10.0114,9.92337,9.92337,51475.593378746,0
+NPV.US,D,20141104,000000,9.92931,10.0341,9.91645,10.0341,36963.163058758,0
+NPV.US,D,20141105,000000,10.0114,10.0905,9.98567,10.0905,31874.559521012,0
+NPV.US,D,20141106,000000,10.0668,10.0766,10.0271,10.0271,26083.138125808,0
+NPV.US,D,20141107,000000,10.0034,10.1192,9.98567,10.0034,24237.60921953,0
+NPV.US,D,20141110,000000,10.0114,10.0568,9.98567,10.0271,31192.977886585,0
+NPV.US,D,20141111,000000,10.0825,10.0905,9.98567,10.0668,22703.54491771,0
+NPV.US,D,20141112,000000,10.0538,10.0708,9.98965,10.0708,14938.166029328,0
+NPV.US,D,20141113,000000,10.0994,10.1231,10.0144,10.0608,28758.902227731,0
+NPV.US,D,20141114,000000,10.0538,10.1409,9.99952,10.0461,25778.752262362,0
+NPV.US,D,20141117,000000,10.0538,10.0925,9.93124,9.97281,35289.546434161,0
+NPV.US,D,20141118,000000,9.98965,10.0925,9.98965,9.98965,43821.451849096,0
+NPV.US,D,20141119,000000,10.0461,10.0608,10.0064,10.0538,28427.212648958,0
+NPV.US,D,20141120,000000,10.0301,10.0855,9.99952,10.0538,28746.767243141,0
+NPV.US,D,20141121,000000,10.0144,10.0538,9.98965,9.98965,27879.115845013,0
+NPV.US,D,20141124,000000,9.97969,10.0786,9.97281,10.0461,32714.907203815,0
+NPV.US,D,20141125,000000,10.0538,10.0608,10.0223,10.0381,16748.301230553,0
+NPV.US,D,20141126,000000,10.0301,10.0608,10.0223,10.0301,32075.79801545,0
+NPV.US,D,20141128,000000,10.0381,10.133,10.0223,10.0608,11520.145370031,0
+NPV.US,D,20141201,000000,10.0994,10.1409,9.99952,10.0223,64083.842366943,0
+NPV.US,D,20141202,000000,10.0064,10.0064,9.91349,9.97281,92612.179887479,0
+NPV.US,D,20141203,000000,9.97281,10.0301,9.97281,9.99952,33526.939922577,0
+NPV.US,D,20141204,000000,10.0223,10.0994,10.0223,10.0538,52407.964694684,0
+NPV.US,D,20141205,000000,10.0381,10.0708,9.96594,9.96594,28484.853825757,0
+NPV.US,D,20141208,000000,10.0064,10.0144,9.92535,9.95308,42257.050085804,0
+NPV.US,D,20141209,000000,9.93124,9.99952,9.88185,9.88679,156306.69149885,0
+NPV.US,D,20141210,000000,9.90459,10.0064,9.90459,9.97281,28671.934838174,0
+NPV.US,D,20141211,000000,10.0154,10.0154,9.87491,9.89569,98502.703656828,0
+NPV.US,D,20141212,000000,9.94714,9.94714,9.87491,9.93224,52671.9006095,0
+NPV.US,D,20141215,000000,9.91349,9.94714,9.87491,9.90557,29469.810074916,0
+NPV.US,D,20141216,000000,9.91843,9.92634,9.87491,9.87491,30883.535779559,0
+NPV.US,D,20141217,000000,9.85514,9.95398,9.85514,9.92634,57042.517559049,0
+NPV.US,D,20141218,000000,9.90557,9.94714,9.868,9.91349,63196.977243214,0
+NPV.US,D,20141219,000000,9.91349,9.95398,9.90557,9.91843,19429.121576054,0
+NPV.US,D,20141222,000000,9.94714,10.0233,9.88185,9.91843,47772.400581603,0
+NPV.US,D,20141223,000000,9.92634,9.93918,9.88185,9.93918,23710.748638616,0
+NPV.US,D,20141224,000000,9.95398,9.95398,9.93918,9.93918,394.38699914958,0
+NPV.US,D,20141226,000000,9.95398,9.96694,9.88778,9.89569,17865.731061476,0
+NPV.US,D,20141229,000000,9.88185,9.92634,9.81361,9.82943,54218.099895908,0
+NPV.US,D,20141230,000000,9.868,9.90557,9.82943,9.89569,55876.547789769,0
+NPV.US,D,20141231,000000,9.95398,9.95398,9.868,9.88185,92682.967297582,0
+NPV.US,D,20150102,000000,9.89569,9.94714,9.88778,9.89569,24760.424805583,0
+NPV.US,D,20150105,000000,9.89569,9.95398,9.89569,9.93918,21322.179171971,0
+NPV.US,D,20150106,000000,9.95398,10.0628,9.95398,10.0074,29305.987782961,0
+NPV.US,D,20150107,000000,10.0233,10.0538,10.0154,10.048,44363.481160749,0
+NPV.US,D,20150108,000000,10.0311,10.22,9.99065,10.1073,150454.59518069,0
+NPV.US,D,20150109,000000,10.0865,10.1429,10.0806,10.135,8679.547727438,0
+NPV.US,D,20150112,000000,10.1815,10.2359,10.135,10.1657,43918.53172581,0
+NPV.US,D,20150113,000000,10.1588,10.2506,10.136,10.1952,39799.715706487,0
+NPV.US,D,20150114,000000,10.2566,10.2724,10.1588,10.1755,45410.123581568,0
+NPV.US,D,20150115,000000,10.1874,10.3041,10.1874,10.2447,49081.967668523,0
+NPV.US,D,20150116,000000,10.2646,10.3288,10.1952,10.2042,31819.952090361,0
+NPV.US,D,20150120,000000,10.2042,10.2646,10.2042,10.2447,40774.559468487,0
+NPV.US,D,20150121,000000,10.2042,10.3446,10.2042,10.3367,36331.132611402,0
+NPV.US,D,20150122,000000,10.3041,10.3733,10.2883,10.3288,81893.954749052,0
+NPV.US,D,20150123,000000,10.3367,10.3367,10.2566,10.3041,34182.229090395,0
+NPV.US,D,20150126,000000,10.2803,10.3288,10.2566,10.2566,16550.096482262,0
+NPV.US,D,20150127,000000,10.2803,10.3526,10.2803,10.2952,35792.137045897,0
+NPV.US,D,20150128,000000,10.3367,10.5404,10.3288,10.4544,50007.260243451,0
+NPV.US,D,20150129,000000,10.5621,10.6373,10.4544,10.5701,103570.07097155,0
+NPV.US,D,20150130,000000,10.5701,10.6373,10.5474,10.6305,37202.829004395,0
+NPV.US,D,20150202,000000,10.6305,10.7976,10.6076,10.6581,63886.648867369,0
+NPV.US,D,20150203,000000,10.5771,10.6453,10.5771,10.6305,40872.650593917,0
+NPV.US,D,20150204,000000,10.6008,10.6008,10.4633,10.486,45571.923376091,0
+NPV.US,D,20150205,000000,10.5335,10.5335,10.4178,10.4317,12957.129795137,0
+NPV.US,D,20150206,000000,10.4178,10.4386,10.4178,10.4178,7773.4688781097,0
+NPV.US,D,20150209,000000,10.411,10.4178,10.3526,10.3803,43430.098596094,0
+NPV.US,D,20150210,000000,10.3803,10.3882,10.2646,10.2724,47580.263325607,0
+NPV.US,D,20150211,000000,10.312,10.3683,10.312,10.3683,6980.6498849475,0
+NPV.US,D,20150212,000000,10.3683,10.3683,10.2734,10.2734,21498.136448515,0
+NPV.US,D,20150213,000000,10.2813,10.2962,10.2516,10.2516,30989.716894714,0
+NPV.US,D,20150217,000000,10.2656,10.2656,10.1261,10.1261,25903.135854401,0
+NPV.US,D,20150218,000000,10.1261,10.2457,10.1261,10.2132,19743.619926657,0
+NPV.US,D,20150219,000000,10.1755,10.2656,10.1755,10.222,11194.523283553,0
+NPV.US,D,20150220,000000,10.222,10.2516,10.1815,10.2132,14859.288629497,0
+NPV.US,D,20150223,000000,10.2656,10.2813,10.2457,10.2813,5949.176194864,0
+NPV.US,D,20150224,000000,10.2516,10.3298,10.2457,10.2962,5707.4877517955,0
+NPV.US,D,20150225,000000,10.3753,10.405,10.2893,10.398,49510.737124009,0
+NPV.US,D,20150226,000000,10.3625,10.3891,10.2656,10.3536,40286.126338771,0
+NPV.US,D,20150227,000000,10.3625,10.3891,10.2734,10.3891,55924.076479411,0
+NPV.US,D,20150302,000000,10.3891,10.3891,10.3536,10.3536,34155.936623785,0
+NPV.US,D,20150303,000000,10.3051,10.3377,10.2656,10.3377,23126.246880903,0
+NPV.US,D,20150304,000000,10.3199,10.3683,10.3199,10.3625,17867.753558908,0
+NPV.US,D,20150305,000000,10.3377,10.3456,10.1962,10.3456,78704.47629952,0
+NPV.US,D,20150306,000000,10.2813,10.2813,10.136,10.1429,32323.553950813,0
+NPV.US,D,20150309,000000,10.2052,10.2893,10.2052,10.2052,14319.281815277,0
+NPV.US,D,20150310,000000,10.222,10.3051,10.2132,10.222,32189.057871616,0
+NPV.US,D,20150311,000000,10.2516,10.2516,10.1597,10.2229,20144.074418102,0
+NPV.US,D,20150312,000000,10.2309,10.2516,10.1894,10.1894,21579.036345777,0
+NPV.US,D,20150313,000000,10.2309,10.2389,10.1755,10.2142,19355.300419803,0
+NPV.US,D,20150316,000000,10.2142,10.2457,10.2052,10.2142,8636.06403266,0
+NPV.US,D,20150317,000000,10.2309,10.2734,10.2052,10.2457,78865.264845326,0
+NPV.US,D,20150318,000000,10.2309,10.314,10.2052,10.314,7718.8614474583,0
+NPV.US,D,20150319,000000,10.3051,10.3051,10.2052,10.2457,17526.962741694,0
+NPV.US,D,20150320,000000,10.2389,10.3823,10.2389,10.3823,27729.451035078,0
+NPV.US,D,20150323,000000,10.3555,10.3634,10.3318,10.3318,9153.8233751333,0
+NPV.US,D,20150324,000000,10.3555,10.3555,10.3318,10.3476,3129.8147753024,0
+NPV.US,D,20150325,000000,10.4574,10.4643,10.4138,10.4267,38317.22508917,0
+NPV.US,D,20150326,000000,10.399,10.4425,10.3219,10.3219,13075.445894882,0
+NPV.US,D,20150327,000000,10.3693,10.4267,10.2972,10.3634,34268.185231235,0
+NPV.US,D,20150330,000000,10.3773,10.4357,10.2052,10.2457,90508.782558682,0
+NPV.US,D,20150331,000000,10.2309,10.3901,10.2309,10.3901,44651.687044742,0
+NPV.US,D,20150401,000000,10.4357,10.4425,10.3901,10.4357,22231.291767447,0
+NPV.US,D,20150402,000000,10.407,10.407,10.3219,10.3634,21184.649346627,0
+NPV.US,D,20150406,000000,10.3555,10.407,10.3476,10.3693,11899.363638444,0
+NPV.US,D,20150407,000000,10.4267,10.4504,10.3901,10.4425,23147.483103933,0
+NPV.US,D,20150408,000000,10.4357,10.4357,10.3318,10.3634,64739.131534761,0
+NPV.US,D,20150409,000000,10.3476,10.3823,10.3476,10.3555,3404.8744259914,0
+NPV.US,D,20150410,000000,10.3555,10.3823,10.3318,10.3318,14648.948896617,0
+NPV.US,D,20150413,000000,10.3693,10.4217,10.3406,10.4217,14319.281815277,0
+NPV.US,D,20150414,000000,10.4217,10.4594,10.3911,10.4594,34894.148186296,0
+NPV.US,D,20150415,000000,10.4445,10.4524,10.3061,10.3773,50093.216384291,0
+NPV.US,D,20150416,000000,10.314,10.4445,10.314,10.4277,43201.556386331,0
+NPV.US,D,20150417,000000,10.3911,10.4148,10.3773,10.3833,21478.922722915,0
+NPV.US,D,20150420,000000,10.408,10.4663,10.408,10.4524,42081.09280926,0
+NPV.US,D,20150421,000000,10.4594,10.5167,10.4445,10.4594,54861.254079138,0
+NPV.US,D,20150422,000000,10.493,10.5454,10.4217,10.5454,41709.964530573,0
+NPV.US,D,20150423,000000,10.5256,10.5751,10.4742,10.5611,33459.186258621,0
+NPV.US,D,20150424,000000,10.5751,10.5751,10.5019,10.5543,46410.248561463,0
+NPV.US,D,20150427,000000,10.5088,10.5751,10.4524,10.5019,23049.391978503,0
+NPV.US,D,20150428,000000,10.5384,10.6067,10.5088,10.6067,21355.550379591,0
+NPV.US,D,20150429,000000,10.5751,10.5998,10.5325,10.5751,34109.41918286,0
+NPV.US,D,20150430,000000,10.5384,10.5751,10.493,10.5384,30992.750640862,0
+NPV.US,D,20150501,000000,10.6146,10.6146,10.5256,10.5256,24216.372996499,0
+NPV.US,D,20150504,000000,10.5325,10.5829,10.5167,10.5611,29033.961878419,0
+NPV.US,D,20150505,000000,10.5384,10.5611,10.4831,10.5088,31247.585317236,0
+NPV.US,D,20150506,000000,10.4831,10.5325,10.4663,10.4663,30346.562711487,0
+NPV.US,D,20150507,000000,10.5019,10.5681,10.4217,10.4445,25497.625119378,0
+NPV.US,D,20150508,000000,10.4742,10.4831,10.4148,10.4831,12371.616788708,0
+NPV.US,D,20150511,000000,10.4524,10.4742,10.408,10.4594,19267.32178153,0
+NPV.US,D,20150512,000000,10.3911,10.5167,10.3911,10.4663,45058.209028482,0
+NPV.US,D,20150513,000000,10.4673,10.5266,10.409,10.409,32271.980266309,0
+NPV.US,D,20150514,000000,10.3693,10.4534,10.3693,10.4158,37596.204754828,0
+NPV.US,D,20150515,000000,10.4841,10.5394,10.4534,10.5097,14203.99946168,0
+NPV.US,D,20150518,000000,10.4445,10.4445,10.3773,10.392,40725.008281415,0
+NPV.US,D,20150519,000000,10.409,10.4227,10.2982,10.3842,32016.13434122,0
+NPV.US,D,20150520,000000,10.4,10.4,10.2982,10.3693,22293.989187825,0
+NPV.US,D,20150521,000000,10.314,10.3565,10.2457,10.3061,86711.543630971,0
+NPV.US,D,20150522,000000,10.2903,10.3328,10.2586,10.3328,20092.500733597,0
+NPV.US,D,20150526,000000,10.3773,10.3773,10.2666,10.2744,23670.298689985,0
+NPV.US,D,20150527,000000,10.3328,10.3406,10.2586,10.314,19958.0046544,0
+NPV.US,D,20150528,000000,10.3406,10.3406,10.2833,10.2982,11346.210590919,0
+NPV.US,D,20150529,000000,10.3565,10.3565,10.2982,10.3328,18015.395871409,0
+NPV.US,D,20150601,000000,10.3842,10.4227,10.3406,10.4158,37086.535402081,0
+NPV.US,D,20150602,000000,10.3486,10.392,10.314,10.3693,18236.859340162,0
+NPV.US,D,20150603,000000,10.3486,10.3565,10.3229,10.3229,12829.712456951,0
+NPV.US,D,20150604,000000,10.2982,10.2982,10.2586,10.2586,33439.972533021,0
+NPV.US,D,20150605,000000,10.2586,10.2903,10.2229,10.2526,22163.53810349,0
+NPV.US,D,20150608,000000,10.2586,10.2833,10.2142,10.2309,18791.023636404,0
+NPV.US,D,20150609,000000,10.2142,10.2666,10.1884,10.2389,34634.257266343,0
+NPV.US,D,20150610,000000,10.2229,10.2903,10.1962,10.2903,39515.554817357,0
+NPV.US,D,20150611,000000,10.3239,10.3239,10.2526,10.2754,19066.083287092,0
+NPV.US,D,20150612,000000,10.2992,10.3406,10.2526,10.2992,11101.488401702,0
+NPV.US,D,20150615,000000,10.2913,10.3406,10.2596,10.2992,13028.928453956,0
+NPV.US,D,20150616,000000,10.3328,10.3486,10.2992,10.2992,15871.54859398,0
+NPV.US,D,20150617,000000,10.307,10.3862,10.307,10.3783,12126.894599492,0
+NPV.US,D,20150618,000000,10.3862,10.486,10.307,10.4237,33680.649727375,0
+NPV.US,D,20150619,000000,10.4623,10.5414,10.3328,10.5197,38189.807750984,0
+NPV.US,D,20150622,000000,10.495,10.5039,10.402,10.4465,21932.973396296,0
+NPV.US,D,20150623,000000,10.4237,10.486,10.3862,10.4623,23828.053489645,0
+NPV.US,D,20150624,000000,10.4544,10.4692,10.402,10.4386,11224.860745027,0
+NPV.US,D,20150625,000000,10.4761,10.5117,10.3565,10.402,18448.210321759,0
+NPV.US,D,20150626,000000,10.4168,10.4168,10.3239,10.3239,29418.236390411,0
+NPV.US,D,20150629,000000,10.3862,10.3862,10.2052,10.2833,38574.082262975,0
+NPV.US,D,20150630,000000,10.2526,10.4386,10.2399,10.402,31007.919371599,0
+NPV.US,D,20150701,000000,10.4692,10.486,10.3406,10.3703,20900.488457495,0
+NPV.US,D,20150702,000000,10.4237,10.495,10.3703,10.3703,33031.42805185,0
+NPV.US,D,20150706,000000,10.4386,10.5573,10.4386,10.4544,20389.807856033,0
+NPV.US,D,20150707,000000,10.4544,10.5266,10.394,10.394,25160.879297027,0
+NPV.US,D,20150708,000000,10.4237,10.4237,10.3644,10.402,11739.586341353,0
+NPV.US,D,20150709,000000,10.3862,10.4168,10.3703,10.3703,18710.123739142,0
+NPV.US,D,20150710,000000,10.3862,10.4386,10.3486,10.4386,31222.304099341,0
+NPV.US,D,20150713,000000,10.4317,10.4959,10.4247,10.4959,24533.905093251,0
+NPV.US,D,20150714,000000,10.4692,10.4692,10.4178,10.4247,3187.4559521012,0
+NPV.US,D,20150715,000000,10.4465,10.5344,10.315,10.3793,53356.515990075,0
+NPV.US,D,20150716,000000,10.4178,10.4178,10.3575,10.3653,7709.7602090163,0
+NPV.US,D,20150717,000000,10.4178,10.4544,10.3713,10.3872,19394.739119718,0
+NPV.US,D,20150720,000000,10.4178,10.4178,10.3872,10.395,4745.7902230999,0
+NPV.US,D,20150721,000000,10.403,10.41,10.3575,10.3713,10014.396032252,0
+NPV.US,D,20150722,000000,10.3793,10.403,10.3575,10.3653,15416.486671884,0
+NPV.US,D,20150723,000000,10.3328,10.395,10.2992,10.3239,27745.63101453,0
+NPV.US,D,20150724,000000,10.3328,10.4692,10.2992,10.4386,24533.905093251,0
+NPV.US,D,20150727,000000,10.395,10.4178,10.3653,10.3653,17852.584828171,0
+NPV.US,D,20150728,000000,10.3793,10.5048,10.3793,10.403,24918.179605243,0
+NPV.US,D,20150729,000000,10.4544,10.487,10.395,10.487,11944.869830653,0
+NPV.US,D,20150730,000000,10.4692,10.4771,10.3713,10.3872,20294.750476751,0
+NPV.US,D,20150731,000000,10.395,10.6798,10.395,10.5889,28773.059709751,0
+NPV.US,D,20150803,000000,10.6551,10.6551,10.5434,10.5741,28628.451143397,0
+NPV.US,D,20150804,000000,10.5889,10.6502,10.4386,10.4771,19264.288035383,0
+NPV.US,D,20150805,000000,10.5514,10.6126,10.3328,10.3328,75266.230665908,0
+NPV.US,D,20150806,000000,10.395,10.4959,10.395,10.4247,16339.756749382,0
+NPV.US,D,20150807,000000,10.5514,10.5514,10.4317,10.4771,13872.309882907,0
+NPV.US,D,20150810,000000,10.5127,10.5207,10.4386,10.5127,8609.77156605,0
+NPV.US,D,20150811,000000,10.487,10.6038,10.487,10.5344,3320.9407825826,0
+NPV.US,D,20150812,000000,10.5978,10.6908,10.5354,10.581,27747.653511962,0
+NPV.US,D,20150813,000000,10.5286,10.5978,10.5137,10.5286,11379.581798539,0
+NPV.US,D,20150814,000000,10.5137,10.6126,10.5058,10.5741,17903.147263959,0
+NPV.US,D,20150817,000000,10.5354,10.5898,10.5207,10.5286,12145.097076375,0
+NPV.US,D,20150818,000000,10.488,10.5741,10.488,10.5592,9330.7919003927,0
+NPV.US,D,20150819,000000,10.5741,10.5741,10.5207,10.5207,10231.814506141,0
+NPV.US,D,20150820,000000,10.5592,10.5978,10.5592,10.5592,28896.432053074,0
+NPV.US,D,20150821,000000,10.5592,10.5592,10.488,10.4969,46154.402636374,0
+NPV.US,D,20150824,000000,10.5661,10.5661,10.4386,10.5137,42643.347095227,0
+NPV.US,D,20150825,000000,10.5207,10.5354,10.4633,10.4633,16620.883892365,0
+NPV.US,D,20150826,000000,10.5207,10.5207,10.4386,10.4554,10739.461361458,0
+NPV.US,D,20150827,000000,10.4969,10.5434,10.4386,10.488,27871.025855286,0
+NPV.US,D,20150828,000000,10.5286,10.5741,10.4386,10.488,17259.99308073,0
+NPV.US,D,20150831,000000,10.4475,10.5978,10.3575,10.5592,47820.940519961,0
+NPV.US,D,20150901,000000,10.6285,10.6285,10.5434,10.6048,19820.474829056,0
+NPV.US,D,20150902,000000,10.6126,10.6354,10.581,10.581,31196.011632731,0
+NPV.US,D,20150903,000000,10.5898,10.6126,10.5741,10.5741,12784.206264741,0
+NPV.US,D,20150904,000000,10.5741,10.6205,10.5741,10.6048,8822.1337963614,0
+NPV.US,D,20150908,000000,10.6126,10.6354,10.5741,10.5978,30553.868698219,0
+NPV.US,D,20150909,000000,10.6285,10.6285,10.5592,10.5661,6269.7420377625,0
+NPV.US,D,20150910,000000,10.5898,10.6354,10.5592,10.5592,14440.631661169,0
+NPV.US,D,20150911,000000,10.5573,10.5573,10.5266,10.5494,10310.691905972,0
+NPV.US,D,20150914,000000,10.6265,10.7204,10.5029,10.5029,21262.515497741,0
+NPV.US,D,20150915,000000,10.5187,10.5266,10.4445,10.4445,38067.446656376,0
+NPV.US,D,20150916,000000,10.5187,10.5266,10.4752,10.495,11077.218432524,0
+NPV.US,D,20150917,000000,10.5187,10.5791,10.5029,10.5791,6805.7038571197,0
+NPV.US,D,20150918,000000,10.6185,10.6185,10.5107,10.5573,11464.526690664,0
+NPV.US,D,20150921,000000,10.5029,10.5414,10.5029,10.5029,12606.226490766,0
+NPV.US,D,20150922,000000,10.5573,10.5641,10.4534,10.4752,32462.095024873,0
+NPV.US,D,20150923,000000,10.4445,10.4752,10.4277,10.4604,18332.927968161,0
+NPV.US,D,20150924,000000,10.4851,10.4851,10.3911,10.4217,22088.705698524,0
+NPV.US,D,20150925,000000,10.4367,10.4752,10.4277,10.4445,8783.7063451621,0
+NPV.US,D,20150928,000000,10.4445,10.5494,10.4148,10.5029,29242.279113868,0
+NPV.US,D,20150929,000000,10.5641,10.5641,10.5266,10.5641,27881.138342444,0
+NPV.US,D,20150930,000000,10.5791,10.6106,10.5335,10.6106,22791.523555983,0
+NPV.US,D,20151001,000000,10.665,10.6888,10.6185,10.6265,17696.852525943,0
+NPV.US,D,20151002,000000,10.6423,10.6423,10.5869,10.6106,19861.936026402,0
+NPV.US,D,20151005,000000,10.6106,10.6492,10.5641,10.6018,10633.280246303,0
+NPV.US,D,20151006,000000,10.6106,10.6551,10.5731,10.5791,18210.566873553,0
+NPV.US,D,20151007,000000,10.5958,10.6492,10.5958,10.6185,13878.377375201,0
+NPV.US,D,20151008,000000,10.6265,10.6334,10.6018,10.6185,18078.093291788,0
+NPV.US,D,20151009,000000,10.6265,10.6265,10.6018,10.6018,14135.234549006,0
+NPV.US,D,20151012,000000,10.6018,10.6423,10.6018,10.6265,9029.4397830938,0
+NPV.US,D,20151013,000000,10.6166,10.6532,10.6008,10.6076,11792.171274572,0
+NPV.US,D,20151014,000000,10.6235,10.6868,10.6076,10.6532,6212.1008609638,0
+NPV.US,D,20151015,000000,10.5701,10.7352,10.5701,10.6868,26493.70510441,0
+NPV.US,D,20151016,000000,10.6393,10.7352,10.6008,10.6076,32836.257049707,0
+NPV.US,D,20151019,000000,10.6472,10.8074,10.5384,10.5771,33915.259429432,0
+NPV.US,D,20151020,000000,10.6393,10.6393,10.5701,10.5701,5634.6778442601,0
+NPV.US,D,20151021,000000,10.6166,10.6532,10.5701,10.5771,24720.986105669,0
+NPV.US,D,20151022,000000,10.5701,10.6076,10.5236,10.5928,24342.779085971,0
+NPV.US,D,20151023,000000,10.5621,10.5928,10.5384,10.5701,9378.3205900339,0
+NPV.US,D,20151026,000000,10.5621,10.5928,10.5621,10.5701,12933.871074674,0
+NPV.US,D,20151027,000000,10.5701,10.5839,10.5464,10.5771,15844.244878655,0
+NPV.US,D,20151028,000000,10.5928,10.6472,10.5771,10.6235,24473.230170304,0
+NPV.US,D,20151029,000000,10.6008,10.7185,10.6008,10.6868,18129.666976291,0
+NPV.US,D,20151030,000000,10.6314,10.8401,10.6314,10.8312,40445.903635864,0
+NPV.US,D,20151102,000000,10.8153,10.847,10.7432,10.758,53450.562120641,0
+NPV.US,D,20151103,000000,10.7837,10.7916,10.6621,10.67,50587.717006301,0
+NPV.US,D,20151104,000000,10.7432,10.8312,10.6779,10.7986,25613.918721691,0
+NPV.US,D,20151105,000000,10.7837,10.8312,10.6868,10.8233,17118.418260523,0
+NPV.US,D,20151106,000000,10.7757,10.7757,10.6472,10.7264,38672.173388405,0
+NPV.US,D,20151109,000000,10.7185,10.7185,10.6868,10.7115,9301.4656876355,0
+NPV.US,D,20151110,000000,10.7481,10.756,10.6927,10.7085,19567.662650114,0
+NPV.US,D,20151111,000000,10.7639,10.8213,10.7639,10.7639,3406.8969234229,0
+NPV.US,D,20151112,000000,10.8054,10.8213,10.6927,10.6987,19945.869669811,0
+NPV.US,D,20151113,000000,10.7322,10.8054,10.6927,10.7896,15407.385433444,0
+NPV.US,D,20151116,000000,10.7896,10.8608,10.7729,10.7817,53027.86015745,0
+NPV.US,D,20151117,000000,10.7817,10.7896,10.7639,10.7817,18175.173168501,0
+NPV.US,D,20151118,000000,10.756,10.7729,10.667,10.7481,44439.324814432,0
+NPV.US,D,20151119,000000,10.7481,10.7639,10.7412,10.756,14142.313290017,0
+NPV.US,D,20151120,000000,10.7412,10.7639,10.7234,10.756,22471.9689618,0
+NPV.US,D,20151123,000000,10.7322,10.7817,10.7165,10.7481,20958.129634295,0
+NPV.US,D,20151124,000000,10.7402,10.7729,10.7402,10.7639,9430.9055232538,0
+NPV.US,D,20151125,000000,10.7322,10.7817,10.5978,10.7817,39389.148727885,0
+NPV.US,D,20151127,000000,10.7322,10.7729,10.7322,10.756,7068.6285232193,0
+NPV.US,D,20151130,000000,10.7085,10.7817,10.7085,10.7817,21716.56617112,0
+NPV.US,D,20151201,000000,10.7817,10.7817,10.7322,10.7481,45517.315945439,0
+NPV.US,D,20151202,000000,10.7729,10.7817,10.7481,10.7817,27392.705212727,0
+NPV.US,D,20151203,000000,10.7639,10.7729,10.6987,10.7322,14494.227843105,0
+NPV.US,D,20151204,000000,10.7085,10.7817,10.7085,10.756,30684.319782553,0
+NPV.US,D,20151207,000000,10.7729,10.7896,10.7165,10.7729,25626.053706281,0
+NPV.US,D,20151208,000000,10.7729,10.7896,10.7481,10.7729,7748.1876602156,0
+NPV.US,D,20151209,000000,10.7817,10.8213,10.7639,10.8134,28276.536590309,0
+NPV.US,D,20151210,000000,10.8213,10.8519,10.8213,10.8213,21970.389598779,0
+NPV.US,D,20151211,000000,10.7412,10.8806,10.7412,10.7896,19189.455630416,0
+NPV.US,D,20151214,000000,10.7817,10.8213,10.6987,10.6987,13336.34806355,0
+NPV.US,D,20151215,000000,10.7085,10.845,10.6215,10.6215,55299.124773066,0
+NPV.US,D,20151216,000000,10.6363,10.6591,10.5661,10.6591,20198.681848753,0
+NPV.US,D,20151217,000000,10.6591,10.7412,10.6512,10.7165,85468.718959292,0
+NPV.US,D,20151218,000000,10.7322,10.756,10.6295,10.6295,65144.642269784,0
+NPV.US,D,20151221,000000,10.667,10.7412,10.667,10.7165,48228.473752415,0
+NPV.US,D,20151222,000000,10.7412,10.756,10.6927,10.7085,29369.696452054,0
+NPV.US,D,20151223,000000,10.6927,10.7896,10.6759,10.7481,15525.701533189,0
+NPV.US,D,20151224,000000,10.7322,10.753,10.6512,10.6987,12790.273757036,0
+NPV.US,D,20151228,000000,10.7322,10.7729,10.6927,10.756,10505.862908115,0
+NPV.US,D,20151229,000000,10.7729,10.7729,10.667,10.6759,34722.235904616,0
+NPV.US,D,20151230,000000,10.6838,10.7639,10.6512,10.756,40183.990218479,0
+NPV.US,D,20151231,000000,10.7896,10.8292,10.7085,10.7729,60123.792395995,0
+NPV.US,D,20160104,000000,10.7085,10.8292,10.7085,10.7412,32843.335790718,0
+NPV.US,D,20160105,000000,10.7322,10.8134,10.7085,10.7729,31676.354772721,0
+NPV.US,D,20160106,000000,10.7729,10.929,10.7412,10.8974,50768.730526424,0
+NPV.US,D,20160107,000000,10.937,10.937,10.8895,10.8974,10525.076633714,0
+NPV.US,D,20160108,000000,10.9143,10.9696,10.8895,10.9696,20416.100322643,0
+NPV.US,D,20160111,000000,10.9538,10.9854,10.929,10.9696,28294.739067193,0
+NPV.US,D,20160112,000000,10.9538,11.0022,10.9538,10.9943,25255.93667631,0
+NPV.US,D,20160113,000000,10.9657,11.0171,10.9657,11.0062,14276.809369214,0
+NPV.US,D,20160114,000000,11.0309,11.0902,10.9884,11.0902,20140.029423239,0
+NPV.US,D,20160115,000000,11.0389,11.1149,11.0141,11.0606,32103.101730775,0
+NPV.US,D,20160119,000000,11.0824,11.0991,11.0389,11.0447,14841.086152614,0
+NPV.US,D,20160120,000000,11.0527,11.0606,10.9577,10.9725,15785.592453141,0
+NPV.US,D,20160121,000000,11.022,11.0389,11.0141,11.0389,18910.350984864,0
+NPV.US,D,20160122,000000,11.0784,11.1338,11.0527,11.1149,17609.885136386,0
+NPV.US,D,20160125,000000,11.0764,11.1239,11.0764,11.0764,16123.349524208,0
+NPV.US,D,20160126,000000,11.0527,11.1426,11.0527,11.1426,23928.167112506,0
+NPV.US,D,20160127,000000,11.1239,11.1832,11.1081,11.1081,14066.469636335,0
+NPV.US,D,20160128,000000,11.1338,11.1911,11.0824,11.1911,22703.54491771,0
+NPV.US,D,20160129,000000,11.196,11.3612,11.1901,11.2999,46147.323895364,0
+NPV.US,D,20160201,000000,11.3059,11.4551,11.292,11.3859,50578.61576786,0
+NPV.US,D,20160202,000000,11.3364,11.4038,11.291,11.291,30376.90017296,0
+NPV.US,D,20160203,000000,11.3523,11.3781,11.3414,11.3731,15144.460767344,0
+NPV.US,D,20160204,000000,11.3059,11.3612,11.3059,11.3523,15371.991728392,0
+NPV.US,D,20160205,000000,11.3523,11.3909,11.3444,11.3711,16707.851281922,0
+NPV.US,D,20160208,000000,11.3938,11.4778,11.3444,11.4225,24569.298798303,0
+NPV.US,D,20160209,000000,11.4838,11.6015,11.4028,11.4927,56356.890929759,0
+NPV.US,D,20160210,000000,11.4878,11.4878,11.4166,11.4166,18273.264293931,0
+NPV.US,D,20160211,000000,11.4344,11.4413,11.3484,11.3484,20592.057599187,0
+NPV.US,D,20160212,000000,11.3316,11.3691,11.2,11.2208,31128.257968776,0
+NPV.US,D,20160216,000000,11.209,11.2109,10.9904,11.1358,53466.742100094,0
+NPV.US,D,20160217,000000,11.0932,11.1358,11.0932,11.1219,17995.170897094,0
+NPV.US,D,20160218,000000,11.1179,11.1921,11.0824,11.1773,41877.831817391,0
+NPV.US,D,20160219,000000,11.1723,11.2,11.1101,11.1179,30602.408636577,0
+NPV.US,D,20160222,000000,11.1358,11.1456,11.0932,11.0932,7996.9548442945,0
+NPV.US,D,20160223,000000,11.0883,11.1644,11.0784,11.1358,28152.15299827,0
+NPV.US,D,20160224,000000,11.1605,11.1773,11.1278,11.1693,15675.366343121,0
+NPV.US,D,20160225,000000,11.1773,11.209,11.1693,11.1921,17893.034776802,0
+NPV.US,D,20160226,000000,11.1921,11.2,11.1773,11.1773,25017.281979389,0
+NPV.US,D,20160229,000000,11.1862,11.2702,11.1862,11.2702,14779.399980951,0
+NPV.US,D,20160301,000000,11.3484,11.3819,11.2702,11.3553,45108.77146427,0
+NPV.US,D,20160302,000000,11.3484,11.3651,11.2633,11.3157,22652.982481922,0
+NPV.US,D,20160303,000000,11.3484,11.3484,11.2702,11.3157,14547.82402504,0
+NPV.US,D,20160304,000000,11.3484,11.3484,11.287,11.3079,7845.2675369293,0
+NPV.US,D,20160307,000000,11.3226,11.3226,11.2208,11.3019,38609.475968028,0
+NPV.US,D,20160308,000000,11.2782,11.4166,11.2782,11.4067,22075.559465219,0
+NPV.US,D,20160309,000000,11.4591,11.5145,11.3771,11.4878,31708.714731626,0
+NPV.US,D,20160310,000000,11.5085,11.5332,11.4769,11.5332,9287.3082056147,0
+NPV.US,D,20160311,000000,11.4977,11.4977,11.3424,11.3424,27718.327299205,0
+NPV.US,D,20160314,000000,11.3592,11.3691,11.3039,11.3513,22909.839655727,0
+NPV.US,D,20160315,000000,11.3256,11.3513,11.29,11.3039,30282.854042393,0
+NPV.US,D,20160316,000000,11.3107,11.3256,11.29,11.3187,11869.02617697,0
+NPV.US,D,20160317,000000,11.2979,11.4106,11.2979,11.3187,22408.260292707,0
+NPV.US,D,20160318,000000,11.3107,11.3721,11.2979,11.2979,5115.907253071,0
+NPV.US,D,20160321,000000,11.3107,11.3107,11.2801,11.3039,20453.516525127,0
+NPV.US,D,20160322,000000,11.3107,11.3513,11.2979,11.3217,35032.689260356,0
+NPV.US,D,20160323,000000,11.3503,11.3761,11.3355,11.3691,13297.920612351,0
+NPV.US,D,20160324,000000,11.3691,11.3919,11.3276,11.3424,26073.02563865,0
+NPV.US,D,20160328,000000,11.3849,11.3849,11.3424,11.3849,10308.66940854,0
+NPV.US,D,20160329,000000,11.3761,11.5185,11.3761,11.5175,33490.534968809,0
+NPV.US,D,20160330,000000,11.5303,11.5926,11.4908,11.5342,32977.831869915,0
+NPV.US,D,20160331,000000,11.5362,11.6114,11.5362,11.6015,19240.018066205,0
+NPV.US,D,20160401,000000,11.5758,11.6421,11.4106,11.4106,55588.341905775,0
+NPV.US,D,20160404,000000,11.4621,11.4621,11.4186,11.4443,12557.686552408,0
+NPV.US,D,20160405,000000,11.4621,11.5175,11.4621,11.4621,32315.463961087,0
+NPV.US,D,20160406,000000,11.5273,11.5273,11.476,11.4828,25499.64761681,0
+NPV.US,D,20160407,000000,11.4977,11.5273,11.476,11.4828,31979.729387452,0
+NPV.US,D,20160408,000000,11.5055,11.5214,11.4621,11.5055,15347.721759213,0
+NPV.US,D,20160411,000000,11.5412,11.5442,11.4977,11.5115,15320.418043887,0
+NPV.US,D,20160412,000000,11.5244,11.5442,11.5055,11.5105,883.83137758136,0
+NPV.US,D,20160413,000000,11.5412,11.56,11.473,11.5075,40372.082479612,0
+NPV.US,D,20160414,000000,11.5016,11.5412,11.4788,11.5135,12859.038669708,0
+NPV.US,D,20160415,000000,11.5323,11.6292,11.5323,11.555,33197.272841236,0
+NPV.US,D,20160418,000000,11.5619,11.6974,11.5619,11.6154,28667.889843312,0
+NPV.US,D,20160419,000000,11.6608,11.6974,11.6074,11.6974,18106.408255828,0
+NPV.US,D,20160420,000000,11.6776,11.7835,11.6776,11.7835,52338.188533297,0
+NPV.US,D,20160421,000000,11.7765,11.8042,11.7449,11.7953,13737.81380371,0
+NPV.US,D,20160422,000000,11.8052,11.8052,11.6292,11.6876,22572.082584661,0
+NPV.US,D,20160425,000000,11.6974,11.6974,11.6688,11.6688,6360.7544221816,0
+NPV.US,D,20160426,000000,11.6776,11.7033,11.6371,11.7013,50348.051060665,0
+NPV.US,D,20160427,000000,11.6441,11.7201,11.6441,11.7201,28186.535454606,0
+NPV.US,D,20160428,000000,11.7133,11.7201,11.7033,11.7201,11622.281490324,0
+NPV.US,D,20160429,000000,11.7133,11.7201,11.7023,11.7201,14745.017524615,0
+NPV.US,D,20160502,000000,11.7439,11.822,11.729,11.7765,38823.860695771,0
+NPV.US,D,20160503,000000,11.7993,11.8655,11.7993,11.8527,13815.679954825,0
+NPV.US,D,20160504,000000,11.8527,11.8527,11.7835,11.8141,27428.09891778,0
+NPV.US,D,20160505,000000,11.822,11.822,11.7904,11.822,15686.490078996,0
+NPV.US,D,20160506,000000,11.822,11.822,11.7518,11.8141,12866.117410719,0
+NPV.US,D,20160509,000000,11.7835,11.822,11.7439,11.8141,44055.050302439,0
+NPV.US,D,20160510,000000,11.822,11.822,11.7716,11.8052,34929.541891347,0
+NPV.US,D,20160511,000000,11.8013,11.8665,11.8013,11.8567,10659.572712912,0
+NPV.US,D,20160512,000000,11.8299,11.8567,11.819,11.8329,14666.140124785,0
+NPV.US,D,20160513,000000,11.8102,11.9081,11.8102,11.8892,26440.108922475,0
+NPV.US,D,20160516,000000,11.8991,11.9021,11.8399,11.8665,12992.523500188,0
+NPV.US,D,20160517,000000,11.8665,11.8665,11.8417,11.8665,26148.869292332,0
+NPV.US,D,20160518,000000,11.8487,11.8665,11.7548,11.7864,24924.247097537,0
+NPV.US,D,20160519,000000,11.7231,11.7478,11.6232,11.6717,54797.545410044,0
+NPV.US,D,20160520,000000,11.6479,11.732,11.6173,11.6479,42937.620471515,0
+NPV.US,D,20160523,000000,11.6232,11.6816,11.557,11.5827,39686.45585032,0
+NPV.US,D,20160524,000000,11.6173,11.6322,11.5827,11.6173,20631.496299102,0
+NPV.US,D,20160525,000000,11.6322,11.6411,11.6005,11.6104,12414.08923477,0
+NPV.US,D,20160526,000000,11.6322,11.7073,11.6242,11.7013,32460.072527442,0
+NPV.US,D,20160527,000000,11.6479,11.7004,11.6479,11.6816,23444.790226368,0
+NPV.US,D,20160531,000000,11.6559,11.6816,11.5916,11.6479,24870.650915602,0
+NPV.US,D,20160601,000000,11.6717,11.7478,11.6717,11.7478,36509.112385377,0
+NPV.US,D,20160602,000000,11.732,11.7478,11.6935,11.7231,24065.69693785,0
+NPV.US,D,20160603,000000,11.732,11.8665,11.7163,11.7478,34385.490082265,0
+NPV.US,D,20160606,000000,11.7163,11.7943,11.7163,11.7864,13524.440324683,0
+NPV.US,D,20160607,000000,11.7864,11.8487,11.7864,11.8487,22757.141099646,0
+NPV.US,D,20160608,000000,11.8487,11.8567,11.7835,11.7943,29943.074473895,0
+NPV.US,D,20160609,000000,11.8013,11.8892,11.7805,11.819,42618.065877332,0
+NPV.US,D,20160610,000000,11.8013,11.9169,11.8013,11.826,22747.028612489,0
+NPV.US,D,20160613,000000,11.913,11.9506,11.8042,11.8042,85062.196975554,0
+NPV.US,D,20160614,000000,11.8774,11.8774,11.8131,11.8527,12173.412040417,0
+NPV.US,D,20160615,000000,11.8834,11.8834,11.7745,11.8359,16569.310207861,0
+NPV.US,D,20160616,000000,11.8437,11.8942,11.8437,11.8854,12085.433402145,0
+NPV.US,D,20160617,000000,11.9031,11.9358,11.9031,11.913,5701.4202595009,0
+NPV.US,D,20160620,000000,11.8694,11.9506,11.8694,11.9358,15223.338167173,0
+NPV.US,D,20160621,000000,11.8942,11.9773,11.8359,11.9031,55036.200106966,0
+NPV.US,D,20160622,000000,11.9506,11.9506,11.822,11.8437,56013.066366397,0
+NPV.US,D,20160623,000000,11.8616,11.9031,11.8359,11.8774,34784.933324993,0
+NPV.US,D,20160624,000000,11.8854,11.9931,11.8854,11.9931,28368.560223444,0
+NPV.US,D,20160627,000000,12.0178,12.0178,11.9605,12.0108,22257.584234057,0
+NPV.US,D,20160628,000000,12.0405,12.0722,11.9684,11.9931,26757.641019225,0
+NPV.US,D,20160629,000000,12.001,12.088,11.9358,11.9358,64807.896447433,0
+NPV.US,D,20160630,000000,11.9911,12.0722,11.9861,12.0405,41054.675362755,0
+NPV.US,D,20160701,000000,12.0722,12.1454,12.0375,12.1395,44159.208920163,0
+NPV.US,D,20160705,000000,12.1681,12.1681,12.088,12.1533,25713.021095836,0
+NPV.US,D,20160706,000000,12.178,12.2769,12.1137,12.261,42435.029859779,0
+NPV.US,D,20160707,000000,12.2453,12.2581,12.1859,12.2363,24185.024286311,0
+NPV.US,D,20160708,000000,12.2363,12.3076,12.2363,12.2541,21572.968853482,0
+NPV.US,D,20160711,000000,12.2453,12.3402,12.2126,12.2769,24708.851121078,0
+NPV.US,D,20160712,000000,12.2769,12.3006,12.1533,12.1602,42907.283010043,0
+NPV.US,D,20160713,000000,12.1572,12.2413,11.9961,11.9961,39599.488460765,0
+NPV.US,D,20160714,000000,11.9545,11.9812,11.7845,11.7845,57765.560390825,0
+NPV.US,D,20160715,000000,11.816,11.8883,11.7845,11.8577,38079.581640966,0
+NPV.US,D,20160718,000000,11.9159,12.1157,11.9159,12.0831,42212.55514231,0
+NPV.US,D,20160719,000000,12.0831,12.1899,12.0752,12.1731,38886.558116149,0
+NPV.US,D,20160720,000000,12.2166,12.2413,12.1652,12.1899,19419.009088896,0
+NPV.US,D,20160721,000000,12.2086,12.2166,12.1899,12.2166,11993.40976901,0
+NPV.US,D,20160722,000000,12.2056,12.2226,12.1899,12.2066,11425.087990748,0
+NPV.US,D,20160725,000000,12.1652,12.2324,12.1424,12.2066,34146.835385343,0
+NPV.US,D,20160726,000000,12.2166,12.2324,12.0525,12.0525,58388.489599738,0
+NPV.US,D,20160727,000000,12.09,12.1731,12.09,12.1493,16101.102052461,0
+NPV.US,D,20160728,000000,12.1741,12.1741,12.1325,12.1325,10941.711104611,0
+NPV.US,D,20160729,000000,12.1503,12.2166,12.1503,12.1988,30438.586344621,0
+NPV.US,D,20160801,000000,12.2166,12.2226,12.1741,12.1988,16611.782653923,0
+NPV.US,D,20160802,000000,12.1078,12.1731,12.0979,12.1424,22043.199506313,0
+NPV.US,D,20160803,000000,12.1276,12.2413,12.1276,12.2324,13445.562924853,0
+NPV.US,D,20160804,000000,12.2977,12.2977,12.1998,12.1998,29921.838250864,0
+NPV.US,D,20160805,000000,12.1572,12.2066,12.1157,12.1157,21748.926130025,0
+NPV.US,D,20160808,000000,12.0525,12.09,12.0525,12.0525,28490.921318052,0
+NPV.US,D,20160809,000000,12.0831,12.1414,12.0525,12.1246,34988.194316862,0
+NPV.US,D,20160810,000000,12.1325,12.1572,12.1325,12.1572,11626.326485187,0
+NPV.US,D,20160811,000000,12.1602,12.3076,12.1602,12.2937,33564.35612506,0
+NPV.US,D,20160812,000000,12.2848,12.2937,12.2769,12.2848,7938.30241878,0
+NPV.US,D,20160815,000000,12.261,12.2937,12.2028,12.2196,33214.464069404,0
+NPV.US,D,20160816,000000,12.2453,12.3076,12.1949,12.2196,40844.335629875,0
+NPV.US,D,20160817,000000,12.1949,12.3076,12.1949,12.2848,49785.796774698,0
+NPV.US,D,20160818,000000,12.2848,12.3323,12.178,12.2453,63322.37208397,0
+NPV.US,D,20160819,000000,12.271,12.275,12.1859,12.2196,11677.90016969,0
+NPV.US,D,20160822,000000,12.2196,12.2937,12.2186,12.2274,27522.145048346,0
+NPV.US,D,20160823,000000,12.2363,12.2848,12.2028,12.2274,44239.097568709,0
+NPV.US,D,20160824,000000,12.2541,12.3006,12.2541,12.2848,20211.828082058,0
+NPV.US,D,20160825,000000,12.271,12.3006,12.1276,12.1602,32667.378514174,0
+NPV.US,D,20160826,000000,12.1949,12.2937,12.1949,12.2028,31190.955389153,0
+NPV.US,D,20160829,000000,12.261,12.271,12.2028,12.2363,24169.855555575,0
+NPV.US,D,20160830,000000,12.1949,12.2769,12.1602,12.2541,28579.91120504,0
+NPV.US,D,20160831,000000,12.261,12.261,12.1602,12.2116,29477.900064642,0
+NPV.US,D,20160901,000000,12.2116,12.271,12.1949,12.2453,27550.460012387,0
+NPV.US,D,20160902,000000,12.2196,12.2601,12.2028,12.2028,21089.591967345,0
+NPV.US,D,20160906,000000,12.2086,12.2541,12.1859,12.2541,7490.3192376947,0
+NPV.US,D,20160907,000000,12.2522,12.3402,12.2453,12.3006,16979.877186463,0
+NPV.US,D,20160908,000000,12.3026,12.3174,12.2769,12.3006,15055.470880356,0
+NPV.US,D,20160909,000000,12.2453,12.2591,12.0623,12.0712,27117.645562039,0
+NPV.US,D,20160912,000000,12.1859,12.2116,11.9417,11.9911,31786.580882741,0
+NPV.US,D,20160913,000000,11.999,11.999,11.8734,11.8734,18319.781734856,0
+NPV.US,D,20160914,000000,11.8399,11.9911,11.8399,11.9476,16743.244986973,0
+NPV.US,D,20160915,000000,11.9189,11.9575,11.9169,11.9169,14328.38305372,0
+NPV.US,D,20160916,000000,11.8991,11.9248,11.819,11.8399,12779.150021162,0
+NPV.US,D,20160919,000000,11.9407,12.0554,11.8003,11.8003,27150.005520943,0
+NPV.US,D,20160920,000000,11.8734,11.8734,11.7033,11.7795,67527.144244135,0
+NPV.US,D,20160921,000000,11.7706,11.7933,11.6608,11.7795,40258.822623445,0
+NPV.US,D,20160922,000000,11.8092,11.9328,11.8092,11.9248,20951.050893284,0
+NPV.US,D,20160923,000000,11.9051,11.9328,11.8399,11.8567,14377.934240791,0
+NPV.US,D,20160926,000000,11.8892,11.8892,11.7706,11.7795,28485.865074473,0
+NPV.US,D,20160927,000000,11.7933,11.8734,11.7607,11.8399,53663.935599668,0
+NPV.US,D,20160928,000000,11.8003,11.9407,11.8003,11.9328,11994.421017726,0
+NPV.US,D,20160929,000000,11.9169,11.9476,11.8329,11.8399,34642.34725607,0
+NPV.US,D,20160930,000000,11.8804,11.9169,11.8734,11.8991,13731.746311416,0
+NPV.US,D,20161003,000000,11.9476,12.0089,11.8892,11.9476,33570.423617355,0
+NPV.US,D,20161004,000000,11.9328,11.9407,11.825,11.8991,25322.67909155,0
+NPV.US,D,20161005,000000,11.8734,11.8991,11.8675,11.8675,5371.7531781604,0
+NPV.US,D,20161006,000000,11.8497,11.9239,11.825,11.9111,20517.22519422,0
+NPV.US,D,20161007,000000,11.8804,11.9328,11.8487,11.8804,8060.663513388,0
+NPV.US,D,20161010,000000,11.8804,11.9832,11.8399,11.9664,19485.751504137,0
+NPV.US,D,20161011,000000,11.8991,11.9169,11.8339,11.8507,16470.207833716,0
+NPV.US,D,20161012,000000,11.8399,12.0089,11.8399,11.9832,51405.817217358,0
+NPV.US,D,20161013,000000,11.9575,11.9753,11.8013,11.817,17952.698451032,0
+NPV.US,D,20161014,000000,11.8082,11.8082,11.6371,11.6371,57360.049655801,0
+NPV.US,D,20161017,000000,11.5946,11.6371,11.4275,11.4344,41628.053384596,0
+NPV.US,D,20161018,000000,11.4344,11.5115,11.4076,11.468,14560.970258346,0
+NPV.US,D,20161019,000000,11.5045,11.6866,11.4611,11.5669,25068.855663892,0
+NPV.US,D,20161020,000000,11.6519,11.7123,11.4977,11.5452,10698.000164112,0
+NPV.US,D,20161021,000000,11.553,11.6361,11.5452,11.559,31507.476237188,0
+NPV.US,D,20161024,000000,11.6431,11.6431,11.5185,11.5452,15964.583475832,0
+NPV.US,D,20161025,000000,11.5857,11.6816,11.5115,11.5115,20161.26564627,0
+NPV.US,D,20161026,000000,11.5767,11.6846,11.4601,11.4601,16492.455305463,0
+NPV.US,D,20161027,000000,11.4798,11.4798,11.3306,11.3691,32912.10070339,0
+NPV.US,D,20161028,000000,11.3721,11.4275,11.288,11.3721,38519.474832324,0
+NPV.US,D,20161031,000000,11.4076,11.4076,11.3543,11.3889,12557.686552408,0
+NPV.US,D,20161101,000000,11.4076,11.5283,11.3632,11.4977,43117.622742922,0
+NPV.US,D,20161102,000000,11.5293,11.553,11.4601,11.5452,8514.7141867678,0
+NPV.US,D,20161103,000000,11.5452,11.559,11.4878,11.553,40020.167926525,0
+NPV.US,D,20161104,000000,11.5045,11.5283,11.475,11.475,19504.965229735,0
+NPV.US,D,20161107,000000,11.4423,11.4977,11.4423,11.4977,14998.840952274,0
+NPV.US,D,20161108,000000,11.5135,11.5372,11.4601,11.5115,19587.887624429,0
+NPV.US,D,20161109,000000,11.4977,11.5452,11.4344,11.5452,28157.209241849,0
+NPV.US,D,20161110,000000,11.5175,11.5175,11.2732,11.2732,63112.03235109,0
+NPV.US,D,20161111,000000,11.2465,11.2465,11.0339,11.0991,76033.768441175,0
+NPV.US,D,20161114,000000,11.027,11.0754,10.7956,10.8391,77933.904778104,0
+NPV.US,D,20161115,000000,10.8391,10.9844,10.7115,10.9677,72868.559960821,0
+NPV.US,D,20161116,000000,10.9647,10.9844,10.8846,10.9103,40832.200645286,0
+NPV.US,D,20161117,000000,10.9093,10.9093,10.8302,10.8302,17920.338492128,0
+NPV.US,D,20161118,000000,10.8836,10.8836,10.6532,10.7035,76594.000229712,0
+NPV.US,D,20161121,000000,10.7204,10.8678,10.7204,10.8044,55641.938087711,0
+NPV.US,D,20161122,000000,10.8736,10.9013,10.7699,10.8302,26135.723059027,0
+NPV.US,D,20161123,000000,10.7244,10.7699,10.6462,10.671,61043.017478628,0
+NPV.US,D,20161125,000000,10.7362,10.7362,10.6373,10.6373,56243.631073593,0
+NPV.US,D,20161128,000000,10.6878,10.7075,10.5325,10.5869,97432.802515546,0
+NPV.US,D,20161129,000000,10.5869,10.6373,10.5641,10.5791,43270.321299003,0
+NPV.US,D,20161130,000000,10.5791,10.5791,10.5246,10.5641,54479.002064577,0
+NPV.US,D,20161201,000000,10.5731,10.5731,10.4712,10.4712,52452.459638179,0
+NPV.US,D,20161202,000000,10.4475,10.4999,10.4227,10.4307,100521.1560935,0
+NPV.US,D,20161205,000000,10.4307,10.4554,10.409,10.4554,97189.091575045,0
+NPV.US,D,20161206,000000,10.4712,10.6373,10.4158,10.6373,71306.18069496,0
+NPV.US,D,20161207,000000,10.7204,10.7699,10.6967,10.7472,53924.837768336,0
+NPV.US,D,20161208,000000,10.7204,10.7472,10.6532,10.7204,21143.18814928,0
+NPV.US,D,20161209,000000,10.6927,10.846,10.671,10.8044,86436.483980282,0
+NPV.US,D,20161212,000000,10.7382,10.8213,10.6967,10.6967,28747.778491857,0
+NPV.US,D,20161213,000000,10.6947,10.7362,10.6344,10.7185,40299.272572076,0
+NPV.US,D,20161214,000000,10.7599,10.7777,10.5384,10.6106,64215.304699993,0
+NPV.US,D,20161215,000000,10.5938,10.5938,10.4781,10.488,78181.660713467,0
+NPV.US,D,20161216,000000,10.4692,10.5701,10.4692,10.5464,21821.736037561,0
+NPV.US,D,20161219,000000,10.5464,10.7452,10.5464,10.7452,87525.598847165,0
+NPV.US,D,20161220,000000,10.6789,10.8678,10.6344,10.8678,97899.99942223,0
+NPV.US,D,20161221,000000,10.8361,10.845,10.7689,10.7866,34601.897307439,0
+NPV.US,D,20161222,000000,10.7511,10.7777,10.6848,10.6848,33652.334763332,0
+NPV.US,D,20161223,000000,10.7283,10.7283,10.6433,10.6947,30926.008225622,0
+NPV.US,D,20161227,000000,10.6106,10.668,10.5839,10.6106,43300.658760477,0
+NPV.US,D,20161228,000000,10.6205,10.6759,10.5354,10.668,87735.938580045,0
+NPV.US,D,20161229,000000,10.6848,10.7511,10.6344,10.6848,44628.428324281,0
+NPV.US,D,20161230,000000,10.7777,10.7777,10.6888,10.7362,59059.958747007,0
+NPV.US,D,20170103,000000,10.7452,10.7946,10.6759,10.7274,23994.909527747,0
+NPV.US,D,20170104,000000,10.7115,10.7946,10.7115,10.7511,33357.050138328,0
+NPV.US,D,20170105,000000,10.7866,10.8193,10.7679,10.8193,36636.529723565,0
+NPV.US,D,20170106,000000,10.8183,10.8193,10.7679,10.7896,15830.087396634,0
+NPV.US,D,20170109,000000,10.8519,10.8746,10.8025,10.8678,27157.084261953,0
+NPV.US,D,20170110,000000,10.8678,10.942,10.8371,10.9251,60868.0714508,0
+NPV.US,D,20170111,000000,10.8796,10.9488,10.8341,10.8885,31063.538050965,0
+NPV.US,D,20170112,000000,10.9231,10.9488,10.8796,10.9153,19711.259967753,0
+NPV.US,D,20170113,000000,10.9053,10.942,10.8885,10.8885,6157.4934303122,0
+NPV.US,D,20170117,000000,10.9153,10.9657,10.8589,10.8589,21875.332219497,0
+NPV.US,D,20170118,000000,10.8726,10.9735,10.844,10.9735,59202.544815931,0
+NPV.US,D,20170119,000000,10.9231,10.94,10.757,10.8341,43585.830898322,0
+NPV.US,D,20170120,000000,10.7996,10.8252,10.7749,10.7837,11509.021634157,0
+NPV.US,D,20170123,000000,10.8044,10.843,10.8044,10.8341,16378.184200581,0
+NPV.US,D,20170124,000000,10.843,10.8589,10.7837,10.8589,59503.896933229,0
+NPV.US,D,20170125,000000,10.8499,10.8885,10.8084,10.8173,32307.37397136,0
+NPV.US,D,20170126,000000,10.8262,10.8589,10.7996,10.8589,16609.760156492,0
+NPV.US,D,20170127,000000,10.8589,10.8885,10.843,10.8589,29741.835979457,0
+NPV.US,D,20170130,000000,10.8668,10.8885,10.8341,10.8341,29810.60089213,0
+NPV.US,D,20170131,000000,10.8589,10.8796,10.843,10.8499,42169.071447532,0
+NPV.US,D,20170201,000000,10.8796,10.8816,10.7986,10.7996,82334.859189127,0
+NPV.US,D,20170202,000000,10.8173,10.8499,10.7837,10.843,28343.279005549,0
+NPV.US,D,20170203,000000,10.843,10.8658,10.7916,10.8341,14318.270566561,0
+NPV.US,D,20170206,000000,10.8173,10.845,10.7996,10.845,14411.305448411,0
+NPV.US,D,20170207,000000,10.8262,10.9153,10.8262,10.8974,16026.269647494,0
+NPV.US,D,20170208,000000,10.8974,10.932,10.8974,10.932,16308.408039193,0
+NPV.US,D,20170209,000000,10.9093,10.9153,10.8499,10.8678,25877.854636507,0
+NPV.US,D,20170210,000000,10.8974,10.9053,10.8589,10.8796,24075.809425007,0
+NPV.US,D,20170213,000000,10.8668,10.9033,10.8559,10.8955,18341.017957887,0
+NPV.US,D,20170214,000000,10.8955,10.93,10.8411,10.848,16226.496893216,0
+NPV.US,D,20170215,000000,10.848,10.93,10.8064,10.8411,43953.925430862,0
+NPV.US,D,20170216,000000,10.848,10.848,10.7896,10.7896,52634.484407017,0
+NPV.US,D,20170217,000000,10.8064,10.8638,10.7966,10.8411,28658.788604869,0
+NPV.US,D,20170221,000000,10.8233,10.8648,10.8144,10.8559,20494.977722473,0
+NPV.US,D,20170222,000000,10.8698,10.8866,10.848,10.8866,26840.563413918,0
+NPV.US,D,20170223,000000,10.8736,10.93,10.8658,10.9133,39024.087941493,0
+NPV.US,D,20170224,000000,10.9211,10.9973,10.9211,10.9973,30201.954145132,0
+NPV.US,D,20170227,000000,10.9716,10.9874,10.9498,10.9716,24096.034399323,0
+NPV.US,D,20170228,000000,10.9874,11.0131,10.9805,11.0052,21794.432322235,0
+NPV.US,D,20170301,000000,10.9716,10.9874,10.938,10.9557,30921.963230758,0
+NPV.US,D,20170302,000000,10.9211,10.9716,10.9033,10.9577,13728.712565269,0
+NPV.US,D,20170303,000000,10.938,10.9716,10.8866,10.8866,17854.607325603,0
+NPV.US,D,20170306,000000,10.8955,10.8955,10.8648,10.8648,3002.3974371156,0
+NPV.US,D,20170307,000000,10.8766,10.9557,10.755,10.848,38846.108167518,0
+NPV.US,D,20170308,000000,10.8411,10.8411,10.7719,10.8064,16568.298959145,0
+NPV.US,D,20170309,000000,10.7402,10.7827,10.6038,10.6038,39332.518799802,0
+NPV.US,D,20170310,000000,10.5958,10.6363,10.5325,10.6295,46883.512960443,0
+NPV.US,D,20170313,000000,10.6334,10.6581,10.6086,10.6334,18263.151806773,0
+NPV.US,D,20170314,000000,10.6018,10.6334,10.5029,10.5444,49710.96436973,0
+NPV.US,D,20170315,000000,10.5444,10.667,10.5364,10.6581,22690.398684406,0
+NPV.US,D,20170316,000000,10.6334,10.6334,10.5829,10.6265,13537.586557988,0
+NPV.US,D,20170317,000000,10.6581,10.6838,10.6265,10.6759,26088.194369386,0
+NPV.US,D,20170320,000000,10.6838,10.7017,10.6492,10.6838,36099.556655491,0
+NPV.US,D,20170321,000000,10.6581,10.7115,10.6334,10.7115,38873.411882843,0
+NPV.US,D,20170322,000000,10.7115,10.7362,10.7115,10.7274,14230.29192829,0
+NPV.US,D,20170323,000000,10.7452,10.7876,10.7452,10.7787,42459.299828957,0
+NPV.US,D,20170324,000000,10.7787,10.7956,10.752,10.7787,18831.473585035,0
+NPV.US,D,20170327,000000,10.7956,10.8381,10.7956,10.8381,17682.695043923,0
+NPV.US,D,20170328,000000,10.845,10.845,10.7609,10.7956,23262.765457531,0
+NPV.US,D,20170329,000000,10.8035,10.8381,10.7787,10.8035,18319.781734856,0
+NPV.US,D,20170330,000000,10.8519,10.8519,10.7787,10.7787,9732.2576405527,0
+NPV.US,D,20170331,000000,10.8203,10.8618,10.7452,10.7956,51178.28625631,0
+NPV.US,D,20170403,000000,10.7787,10.8312,10.7452,10.8114,21625.553786702,0
+NPV.US,D,20170404,000000,10.7956,10.8272,10.7876,10.8114,23895.807153602,0
+NPV.US,D,20170405,000000,10.7956,10.8529,10.7886,10.8529,21227.121792689,0
+NPV.US,D,20170406,000000,10.8371,10.936,10.8292,10.9271,42976.047922714,0
+NPV.US,D,20170407,000000,10.9271,10.9627,10.9271,10.9271,6904.806231265,0
+NPV.US,D,20170410,000000,10.9696,10.9953,10.9468,10.9864,17529.996487841,0
+NPV.US,D,20170411,000000,11.0161,11.0656,10.9844,11.0656,15170.753233954,0
+NPV.US,D,20170412,000000,11.0576,11.0991,10.9914,11.0339,33401.545081822,0
+NPV.US,D,20170413,000000,11.0417,11.0656,11.026,11.0656,21794.432322235,0
+NPV.US,D,20170417,000000,11.0694,11.0843,11.0576,11.0824,29674.082315501,0
+NPV.US,D,20170418,000000,11.0883,11.1169,11.0656,11.0893,16188.069442016,0
+NPV.US,D,20170419,000000,11.1081,11.1169,11.0744,11.0824,29021.826893831,0
+NPV.US,D,20170420,000000,11.0656,11.0962,11.0092,11.0092,27427.087669065,0
+NPV.US,D,20170421,000000,11.026,11.0606,11.026,11.0487,8364.0381281184,0
+NPV.US,D,20170424,000000,11.0161,11.0161,11.0012,11.0102,10733.393869163,0
+NPV.US,D,20170425,000000,10.9924,11.0092,10.9587,10.9667,32606.703591228,0
+NPV.US,D,20170426,000000,10.9745,10.9844,10.941,10.941,27974.173224295,0
+NPV.US,D,20170427,000000,10.9577,11.0161,10.9577,11.0161,11749.69882851,0
+NPV.US,D,20170428,000000,10.9844,11.0339,10.9745,11.0339,12458.584178263,0
+NPV.US,D,20170501,000000,11.0824,11.0824,11.0349,11.0389,30885.558276991,0
+NPV.US,D,20170502,000000,11.0576,11.0576,11.0092,11.0417,24588.512523902,0
+NPV.US,D,20170503,000000,11.0824,11.0824,11.0417,11.0586,11886.217405138,0
+NPV.US,D,20170504,000000,11.0487,11.0824,11.0427,11.0824,13869.27613676,0
+NPV.US,D,20170505,000000,11.0774,11.1081,11.0576,11.1081,29180.592942206,0
+NPV.US,D,20170508,000000,11.0656,11.0893,11.0339,11.0893,37435.416209021,0
+NPV.US,D,20170509,000000,11.0656,11.0656,11.026,11.0339,22367.810344076,0
+NPV.US,D,20170510,000000,11.0339,11.0487,10.9667,10.9667,19529.235198915,0
+NPV.US,D,20170511,000000,10.9637,11.0052,10.9123,10.9123,54595.29566689,0
+NPV.US,D,20170512,000000,10.9725,11.022,10.9725,11.022,20110.703210481,0
+NPV.US,D,20170515,000000,11.0131,11.0616,10.9874,11.0389,36432.257482979,0
+NPV.US,D,20170516,000000,11.0309,11.0537,10.9874,10.9973,25156.834302165,0
+NPV.US,D,20170517,000000,11.0547,11.0962,11.0309,11.0309,65253.857131087,0
+NPV.US,D,20170518,000000,11.0457,11.0962,10.9973,10.9973,68969.18491282,0
+NPV.US,D,20170519,000000,11.0131,11.1051,11.0131,11.0863,46776.320596572,0
+NPV.US,D,20170522,000000,11.1516,11.1516,11.0616,11.114,37791.375756971,0
+NPV.US,D,20170523,000000,11.1051,11.1101,11.0704,11.1051,26765.731008951,0
+NPV.US,D,20170524,000000,11.0863,11.1328,11.0547,11.0547,52517.179555988,0
+NPV.US,D,20170525,000000,11.0457,11.1051,11.0309,11.0457,42560.424700534,0
+NPV.US,D,20170526,000000,11.0784,11.1051,11.0784,11.1051,10977.104809662,0
+NPV.US,D,20170530,000000,11.1229,11.1229,11.0784,11.1229,30799.602136151,0
+NPV.US,D,20170531,000000,11.114,11.1693,11.114,11.1693,26975.059493114,0
+NPV.US,D,20170601,000000,11.1693,11.209,11.1535,11.1871,25253.914178878,0
+NPV.US,D,20170602,000000,11.2148,11.2375,11.1426,11.209,40215.338928667,0
+NPV.US,D,20170605,000000,11.1931,11.2218,11.1693,11.1931,40350.846256581,0
+NPV.US,D,20170606,000000,11.2148,11.2475,11.209,11.2307,14250.516902606,0
+NPV.US,D,20170607,000000,11.209,11.2662,11.209,11.2148,27365.401497402,0
+NPV.US,D,20170608,000000,11.2821,11.2821,11.1773,11.1773,46610.475807186,0
+NPV.US,D,20170609,000000,11.201,11.201,11.1812,11.1931,23322.429131761,0
+NPV.US,D,20170612,000000,11.1773,11.2148,11.1773,11.1871,13258.481912436,0
+NPV.US,D,20170613,000000,11.206,11.2277,11.1832,11.2277,21169.48061589,0
+NPV.US,D,20170614,000000,11.2435,11.288,11.2188,11.2188,31251.630312099,0
+NPV.US,D,20170615,000000,11.2128,11.2356,11.206,11.2188,16588.52393346,0
+NPV.US,D,20170616,000000,11.2435,11.2435,11.2188,11.2356,16775.604945879,0
+NPV.US,D,20170619,000000,11.2277,11.2515,11.2128,11.2128,18512.930239567,0
+NPV.US,D,20170620,000000,11.2277,11.2623,11.2188,11.2623,16954.595968569,0
+NPV.US,D,20170621,000000,11.2594,11.288,11.2524,11.2792,12278.581906858,0
+NPV.US,D,20170622,000000,11.288,11.288,11.2712,11.2792,7059.5272847774,0
+NPV.US,D,20170623,000000,11.2435,11.2792,11.2435,11.2524,8415.6118126226,0
+NPV.US,D,20170626,000000,11.288,11.3197,11.2445,11.288,24294.239147613,0
+NPV.US,D,20170627,000000,11.288,11.288,11.2435,11.2623,26066.958146356,0
+NPV.US,D,20170628,000000,11.2959,11.2959,11.2524,11.2712,13371.741768602,0
+NPV.US,D,20170629,000000,11.2435,11.2435,11.1832,11.1931,29305.987782961,0
+NPV.US,D,20170630,000000,11.1743,11.1911,11.1387,11.1565,43460.436057568,0
+NPV.US,D,20170703,000000,11.2435,11.2435,11.1288,11.1387,38679.252129416,0
+NPV.US,D,20170705,000000,11.206,11.206,11.1387,11.1654,17362.129201024,0
+NPV.US,D,20170706,000000,11.1565,11.1654,11.0922,11.1288,25119.418099681,0
+NPV.US,D,20170707,000000,11.1111,11.1387,11.0586,11.0754,29090.591806502,0
+NPV.US,D,20170710,000000,11.0586,11.1288,11.0586,11.0824,19284.513009698,0
+NPV.US,D,20170711,000000,11.0586,11.1654,11.0586,11.1654,34837.518258213,0
+NPV.US,D,20170712,000000,11.1911,11.2128,11.1832,11.197,16319.531775066,0
+NPV.US,D,20170713,000000,11.1565,11.2128,11.1387,11.1733,22045.222003745,0
+NPV.US,D,20170714,000000,11.1911,11.2792,11.1911,11.2623,11341.154347339,0
+NPV.US,D,20170717,000000,11.2613,11.3117,11.2356,11.2712,19309.794227593,0
+NPV.US,D,20170718,000000,11.2969,11.3117,11.2672,11.3039,12742.745067394,0
+NPV.US,D,20170719,000000,11.3039,11.3374,11.2959,11.3374,8906.0674397701,0
+NPV.US,D,20170720,000000,11.3039,11.3286,11.2524,11.2623,29894.534535538,0
+NPV.US,D,20170721,000000,11.3374,11.3374,11.2435,11.2623,29313.066523971,0
+NPV.US,D,20170724,000000,11.2623,11.2623,11.2188,11.2277,18561.470177924,0
+NPV.US,D,20170725,000000,11.2277,11.289,11.2277,11.2277,27577.763727713,0
+NPV.US,D,20170726,000000,11.2702,11.289,11.2128,11.2623,46196.875082436,0
+NPV.US,D,20170727,000000,11.289,11.289,11.206,11.206,41519.849772008,0
+NPV.US,D,20170728,000000,11.2435,11.3039,11.2277,11.2792,26701.011091142,0
+NPV.US,D,20170731,000000,11.2524,11.3117,11.2524,11.3117,80021.122127449,0
+NPV.US,D,20170801,000000,11.3829,11.3829,11.2623,11.3117,41433.893631168,0
+NPV.US,D,20170802,000000,11.289,11.3711,11.289,11.3374,29600.261159249,0
+NPV.US,D,20170803,000000,11.3513,11.3641,11.3374,11.3374,16162.788224123,0
+NPV.US,D,20170804,000000,11.3374,11.3553,11.2969,11.2969,20038.904551662,0
+NPV.US,D,20170807,000000,11.3039,11.3286,11.3039,11.3039,15762.333732678,0
+NPV.US,D,20170808,000000,11.2969,11.3374,11.289,11.289,22982.649563263,0
+NPV.US,D,20170809,000000,11.3187,11.3187,11.197,11.2188,40036.347905976,0
+NPV.US,D,20170810,000000,11.2277,11.2277,11.1486,11.1832,35648.539728259,0
+NPV.US,D,20170811,000000,11.1881,11.2277,11.1446,11.2277,16262.901846984,0
+NPV.US,D,20170814,000000,11.2524,11.2524,11.2128,11.2128,14885.581096107,0
+NPV.US,D,20170815,000000,11.197,11.2188,11.1486,11.1486,50683.7856343,0
+NPV.US,D,20170816,000000,11.1565,11.197,11.1565,11.197,13451.630417148,0
+NPV.US,D,20170817,000000,11.1832,11.2128,11.1733,11.1822,30846.119577076,0
+NPV.US,D,20170818,000000,11.206,11.2188,11.1733,11.197,33377.275112644,0
+NPV.US,D,20170821,000000,11.197,11.2188,11.197,11.2128,6365.8106657605,0
+NPV.US,D,20170822,000000,11.206,11.2277,11.1832,11.206,26561.458768366,0
+NPV.US,D,20170823,000000,11.2138,11.2435,11.197,11.2435,33987.058088252,0
+NPV.US,D,20170824,000000,11.2356,11.2435,11.197,11.197,23020.065765746,0
+NPV.US,D,20170825,000000,11.2524,11.2524,11.206,11.2188,23662.208700259,0
+NPV.US,D,20170828,000000,11.197,11.2515,11.197,11.2277,23758.277328257,0
+NPV.US,D,20170829,000000,11.2712,11.3296,11.2524,11.3217,43075.15029686,0
+NPV.US,D,20170830,000000,11.3296,11.3296,11.2445,11.2979,18532.143965167,0
+NPV.US,D,20170831,000000,11.2712,11.3217,11.2524,11.3049,33334.802666581,0
+NPV.US,D,20170901,000000,11.3384,11.3384,11.2979,11.2979,10101.363421808,0
+NPV.US,D,20170905,000000,11.3355,11.3651,11.3049,11.3651,27656.641127544,0
+NPV.US,D,20170906,000000,11.3661,11.3928,11.3553,11.3651,14208.044456543,0
+NPV.US,D,20170907,000000,11.3651,11.4314,11.3484,11.4215,53411.123420726,0
+NPV.US,D,20170908,000000,11.3839,11.472,11.3651,11.3651,46875.422970717,0
+NPV.US,D,20170911,000000,11.3889,11.4106,11.3651,11.3751,11626.326485187,0
+NPV.US,D,20170912,000000,11.3751,11.4116,11.3484,11.3928,12590.046511314,0
+NPV.US,D,20170913,000000,11.3651,11.3651,11.3049,11.3217,39223.3039385,0
+NPV.US,D,20170914,000000,11.3751,11.3751,11.2623,11.2979,27348.210269234,0
+NPV.US,D,20170915,000000,11.2792,11.3553,11.2792,11.3553,21734.768648005,0
+NPV.US,D,20170918,000000,11.3553,11.3553,11.3117,11.3217,22010.83954741,0
+NPV.US,D,20170919,000000,11.3217,11.3651,11.3217,11.3217,23370.969070117,0
+NPV.US,D,20170920,000000,11.3296,11.3651,11.2979,11.2979,67921.531243284,0
+NPV.US,D,20170921,000000,11.3049,11.3069,11.2435,11.2524,22108.930672839,0
+NPV.US,D,20170922,000000,11.2524,11.289,11.2356,11.2524,21084.535723766,0
+NPV.US,D,20170925,000000,11.2712,11.2792,11.2356,11.2623,44356.402419738,0
+NPV.US,D,20170926,000000,11.2435,11.3117,11.2356,11.3049,32332.655189255,0
+NPV.US,D,20170927,000000,11.2949,11.3039,11.2277,11.2277,29815.657135707,0
+NPV.US,D,20170928,000000,11.2524,11.2524,11.196,11.205,17483.479046916,0
+NPV.US,D,20170929,000000,11.2712,11.2712,11.2277,11.2356,19487.774001568,0
+NPV.US,D,20171002,000000,11.2712,11.2801,11.2188,11.2435,50266.139914688,0
+NPV.US,D,20171003,000000,11.2524,11.2979,11.205,11.2435,59984.240073219,0
+NPV.US,D,20171004,000000,11.2327,11.2792,11.205,11.2188,53230.109900603,0
+NPV.US,D,20171005,000000,11.2188,11.289,11.1901,11.1901,57562.299398955,0
+NPV.US,D,20171006,000000,11.2356,11.289,11.1644,11.289,44019.656597387,0
+NPV.US,D,20171009,000000,11.2712,11.2712,11.2435,11.2435,7526.7241914623,0
+NPV.US,D,20171010,000000,11.2188,11.3217,11.2188,11.289,47345.65362355,0
+NPV.US,D,20171011,000000,11.2999,11.3553,11.2979,11.3553,16833.246122677,0
+NPV.US,D,20171012,000000,11.3484,11.3484,11.2435,11.289,24916.157107812,0
+NPV.US,D,20171013,000000,11.3117,11.3296,11.2979,11.3117,8637.0752813757,0
+NPV.US,D,20171016,000000,11.3384,11.3651,11.2811,11.3049,29366.662705907,0
+NPV.US,D,20171017,000000,11.3751,11.4116,11.3117,11.4116,38610.487216744,0
+NPV.US,D,20171018,000000,11.4018,11.4018,11.3217,11.3484,27917.543296212,0
+NPV.US,D,20171019,000000,11.3296,11.3394,11.3117,11.3117,9249.8920031313,0
+NPV.US,D,20171020,000000,11.3553,11.3553,11.2712,11.2712,21957.243365474,0
+NPV.US,D,20171023,000000,11.2792,11.289,11.2712,11.2712,19119.679469029,0
+NPV.US,D,20171024,000000,11.2979,11.3296,11.2712,11.3049,33054.686772313,0
+NPV.US,D,20171025,000000,11.289,11.3384,11.2524,11.2792,34131.666654607,0
+NPV.US,D,20171026,000000,11.3384,11.3384,11.2118,11.2435,67804.226392255,0
+NPV.US,D,20171027,000000,11.2356,11.2356,11.0991,11.1179,48175.888819195,0
+NPV.US,D,20171030,000000,11.1693,11.1891,11.1466,11.1891,32037.370564251,0
+NPV.US,D,20171031,000000,11.1644,11.1812,11.1466,11.1466,33901.101947411,0
+NPV.US,D,20171101,000000,11.2356,11.2356,11.1091,11.1723,52356.39101018,0
+NPV.US,D,20171102,000000,11.1644,11.204,11.1545,11.1891,14560.970258346,0
+NPV.US,D,20171103,000000,11.1812,11.2267,11.1644,11.2218,20389.807856033,0
+NPV.US,D,20171106,000000,11.196,11.2267,11.1368,11.1368,61658.867946531,0
+NPV.US,D,20171107,000000,11.1545,11.196,11.1545,11.1812,12938.927318253,0
+NPV.US,D,20171108,000000,11.2118,11.2356,11.1951,11.204,9556.300364009,0
+NPV.US,D,20171109,000000,11.2178,11.2356,11.1812,11.2356,4352.4144726661,0
+NPV.US,D,20171110,000000,11.1891,11.2356,11.1723,11.2356,19995.420856883,0
+NPV.US,D,20171113,000000,11.2178,11.2356,11.196,11.2118,21071.389490461,0
+NPV.US,D,20171114,000000,11.1812,11.209,11.1406,11.1723,35515.054897778,0
+NPV.US,D,20171115,000000,11.1723,11.2178,11.1644,11.1812,22109.941921555,0
+NPV.US,D,20171116,000000,11.1891,11.2178,11.1891,11.2118,7627.8490630392,0
+NPV.US,D,20171117,000000,11.2118,11.2178,11.1644,11.2118,37197.772760815,0
+NPV.US,D,20171120,000000,11.2178,11.2178,11.1773,11.196,32802.885842087,0
+NPV.US,D,20171121,000000,11.196,11.3306,11.1723,11.2118,87913.91835402,0
+NPV.US,D,20171122,000000,11.2118,11.2643,11.196,11.196,6682.3315137959,0
+NPV.US,D,20171124,000000,11.1812,11.2347,11.1812,11.2178,4646.6878489546,0
+NPV.US,D,20171127,000000,11.2178,11.2178,11.1723,11.2099,29934.984484169,0
+NPV.US,D,20171128,000000,11.1723,11.196,11.1644,11.1891,52673.923106931,0
+NPV.US,D,20171129,000000,11.1179,11.1615,11.0636,11.1091,50913.339092779,0
+NPV.US,D,20171130,000000,11.1179,11.1506,11.0734,11.0814,48238.586239572,0
+NPV.US,D,20171201,000000,11.0814,11.1368,11.0636,11.0991,78650.880117584,0
+NPV.US,D,20171204,000000,11.0991,11.1268,11.0309,11.1091,44482.808509209,0
+NPV.US,D,20171205,000000,11.1179,11.1812,11.0893,11.1644,33467.276248346,0
+NPV.US,D,20171206,000000,11.2178,11.2712,11.196,11.2524,40922.201780989,0
+NPV.US,D,20171207,000000,11.2178,11.3217,11.1891,11.289,57859.606521391,0
+NPV.US,D,20171208,000000,11.2524,11.3761,11.2178,11.2178,60236.041003446,0
+NPV.US,D,20171211,000000,11.2178,11.2524,11.1812,11.1891,32022.201833515,0
+NPV.US,D,20171212,000000,11.1466,11.1891,11.1466,11.1644,25758.527288047,0
+NPV.US,D,20171213,000000,11.1545,11.2178,11.1466,11.1812,54631.700620658,0
+NPV.US,D,20171214,000000,11.1723,11.2435,11.1723,11.1812,59900.30642981,0
+NPV.US,D,20171215,000000,11.1723,11.2267,11.1723,11.1723,25860.663408339,0
+NPV.US,D,20171218,000000,11.1891,11.2118,11.1091,11.1644,124903.37387938,0
+NPV.US,D,20171219,000000,11.112,11.1466,11.0724,11.0804,56176.888658353,0
+NPV.US,D,20171220,000000,11.0626,11.1268,11.0379,11.0991,69567.844152554,0
+NPV.US,D,20171221,000000,11.1179,11.1268,11.0299,11.0626,79825.951125306,0
+NPV.US,D,20171222,000000,11.0804,11.1179,11.0299,11.0893,45609.339578576,0
+NPV.US,D,20171226,000000,11.0804,11.1011,11.0299,11.0379,66362.185723569,0
+NPV.US,D,20171227,000000,11.0547,11.1466,11.0547,11.1091,78613.463915101,0
+NPV.US,D,20171228,000000,11.1545,11.1545,11.0991,11.0991,54744.960476825,0
+NPV.US,D,20171229,000000,11.1723,11.1723,11.0447,11.0991,81308.441742622,0
+NPV.US,D,20180102,000000,11.0626,11.1179,11.0447,11.1179,66434.995631105,0
+NPV.US,D,20180103,000000,11.1278,11.204,11.1268,11.204,42397.613657296,0
+NPV.US,D,20180104,000000,11.1723,11.196,11.1466,11.1812,27270.344118119,0
+NPV.US,D,20180105,000000,11.196,11.204,11.1368,11.1891,65280.149597697,0
+NPV.US,D,20180108,000000,11.1545,11.204,11.1545,11.1812,48488.364672367,0
+NPV.US,D,20180109,000000,11.1368,11.204,11.1368,11.1545,69554.697919249,0
+NPV.US,D,20180110,000000,11.1545,11.1545,11.1179,11.1466,24900.988377075,0
+NPV.US,D,20180111,000000,11.1268,11.1466,11.1268,11.1368,13102.749610208,0
+NPV.US,D,20180112,000000,11.1091,11.1358,11.0447,11.0991,28871.15083518,0
+NPV.US,D,20180116,000000,11.1258,11.1268,11.0724,11.1091,17144.710727133,0
+NPV.US,D,20180117,000000,11.0991,11.1179,11.0893,11.1179,11804.306259162,0
+NPV.US,D,20180118,000000,11.1071,11.1091,11.0547,11.0626,56237.563581299,0
+NPV.US,D,20180119,000000,11.0626,11.0893,11.0359,11.0804,35451.346228684,0
+NPV.US,D,20180122,000000,11.0724,11.0991,11.0547,11.0724,36639.563469712,0
+NPV.US,D,20180123,000000,11.0893,11.1179,11.0626,11.0804,38580.14975527,0
+NPV.US,D,20180124,000000,11.0804,11.0804,11.0379,11.0379,29055.198101451,0
+NPV.US,D,20180125,000000,11.0724,11.0724,11.0022,11.0151,31825.00833394,0
+NPV.US,D,20180126,000000,11.0112,11.0112,10.943,10.943,40088.932839197,0
+NPV.US,D,20180129,000000,10.9083,10.9518,10.8223,10.8411,74067.900937722,0
+NPV.US,D,20180130,000000,10.8658,10.8905,10.7342,10.7342,89590.568724763,0
+NPV.US,D,20180131,000000,10.8312,10.8312,10.6739,10.7777,68739.631454339,0
+NPV.US,D,20180201,000000,10.7679,10.7946,10.7432,10.7599,32178.945384458,0
+NPV.US,D,20180202,000000,10.7599,10.7599,10.6739,10.6987,54331.359752076,0
+NPV.US,D,20180205,000000,10.6828,10.6828,10.5938,10.6126,63440.688183715,0
+NPV.US,D,20180206,000000,10.6126,10.6808,10.6126,10.6739,14828.951168024,0
+NPV.US,D,20180207,000000,10.6987,10.7599,10.6987,10.7432,68198.613391404,0
+NPV.US,D,20180208,000000,10.6908,10.7342,10.6908,10.7085,24626.939975102,0
+NPV.US,D,20180209,000000,10.7085,10.7085,10.6126,10.6215,25702.908608679,0
+NPV.US,D,20180212,000000,10.6472,10.6908,10.6305,10.6383,60967.173824946,0
+NPV.US,D,20180213,000000,10.6383,10.7085,10.6383,10.6908,34940.665627222,0
+NPV.US,D,20180214,000000,10.6551,10.7085,10.6383,10.6987,51581.774493901,0
+NPV.US,D,20180215,000000,10.6739,10.7599,10.665,10.7254,41726.144510026,0
+NPV.US,D,20180216,000000,10.7165,10.7866,10.6908,10.7501,46177.661356837,0
+NPV.US,D,20180220,000000,10.7085,10.8044,10.7085,10.7085,68425.133103736,0
+NPV.US,D,20180221,000000,10.7165,10.7432,10.6739,10.6908,26944.722031642,0
+NPV.US,D,20180222,000000,10.6908,10.6908,10.6028,10.6126,14265.685633341,0
+NPV.US,D,20180223,000000,10.6551,10.6551,10.6305,10.6472,17926.405984422,0
+NPV.US,D,20180226,000000,10.665,10.7342,10.665,10.6739,31405.340116896,0
+NPV.US,D,20180227,000000,10.6739,10.7254,10.6472,10.6987,31484.217516725,0
+NPV.US,D,20180228,000000,10.665,10.7165,10.6551,10.6987,58052.755026102,0
+NPV.US,D,20180301,000000,10.7599,10.7599,10.6126,10.6383,89890.909593346,0
+NPV.US,D,20180302,000000,10.6373,10.6472,10.6305,10.6383,30927.019474337,0
+NPV.US,D,20180305,000000,10.6908,10.6908,10.6136,10.6551,24345.812832118,0
+NPV.US,D,20180306,000000,10.6383,10.6798,10.6305,10.6383,26346.062791907,0
+NPV.US,D,20180307,000000,10.6551,10.7501,10.6551,10.7165,61574.934303122,0
+NPV.US,D,20180308,000000,10.7501,10.9528,10.6987,10.7679,45670.014501522,0
+NPV.US,D,20180309,000000,10.7501,10.8025,10.7342,10.7432,35921.576881517,0
+NPV.US,D,20180312,000000,10.7866,10.8044,10.7165,10.7165,34491.671197419,0
+NPV.US,D,20180313,000000,10.7165,10.7342,10.665,10.6808,24780.649779898,0
+NPV.US,D,20180314,000000,10.8242,10.8242,10.6808,10.7085,53935.961504211,0
+NPV.US,D,20180315,000000,10.6908,10.7085,10.665,10.6739,20795.318591056,0
+NPV.US,D,20180316,000000,10.7165,10.7254,10.7085,10.7085,53816.634155749,0
+NPV.US,D,20180319,000000,10.6739,10.6987,10.6472,10.6987,21791.398576088,0
+NPV.US,D,20180320,000000,10.665,10.6987,10.665,10.6908,18404.72662698,0
+NPV.US,D,20180321,000000,10.6908,10.7342,10.6808,10.6908,38366.776276244,0
+NPV.US,D,20180322,000000,10.7085,10.7085,10.6908,10.6908,12425.212970643,0
+NPV.US,D,20180323,000000,10.6908,10.6908,10.669,10.6739,31445.790065527,0
+NPV.US,D,20180326,000000,10.6908,10.7432,10.6908,10.7254,31899.840738906,0
+NPV.US,D,20180327,000000,10.7432,10.8054,10.6908,10.8054,37778.229523666,0
+NPV.US,D,20180328,000000,10.8509,10.8598,10.8054,10.8598,25493.580124515,0
+NPV.US,D,20180329,000000,10.8054,10.8668,10.8054,10.8331,16816.054894508,0
+NPV.US,D,20180402,000000,10.9103,10.9627,10.8846,10.9103,27209.669195174,0
+NPV.US,D,20180403,000000,10.8836,10.9657,10.7956,10.7956,51091.318866754,0
+NPV.US,D,20180404,000000,10.7599,10.8509,10.7599,10.8242,8581.4566020086,0
+NPV.US,D,20180405,000000,10.8144,10.8193,10.7501,10.7501,26792.023475561,0
+NPV.US,D,20180406,000000,10.6908,10.8054,10.6908,10.8054,27377.536481991,0
+NPV.US,D,20180409,000000,10.8331,10.8331,10.7501,10.7956,30644.881082637,0
+NPV.US,D,20180410,000000,10.7599,10.7956,10.7501,10.7777,16214.361908626,0
+NPV.US,D,20180411,000000,10.7956,10.8054,10.7481,10.7599,32700.749721794,0
+NPV.US,D,20180412,000000,10.7599,10.7866,10.7432,10.7432,15447.835382075,0
+NPV.US,D,20180413,000000,10.7432,10.7599,10.7432,10.7501,6437.60932458,0
+NPV.US,D,20180416,000000,10.7432,10.7679,10.7342,10.7599,25569.423778197,0
+NPV.US,D,20180417,000000,10.7432,10.7432,10.7254,10.7254,18102.363260965,0
+NPV.US,D,20180418,000000,10.7342,10.7501,10.6987,10.7165,24352.891573129,0
+NPV.US,D,20180419,000000,10.7342,10.7342,10.7085,10.7165,21891.512198948,0
+NPV.US,D,20180420,000000,10.7244,10.7312,10.6739,10.7165,27237.984159215,0
+NPV.US,D,20180423,000000,10.665,10.7254,10.665,10.665,42715.145754047,0
+NPV.US,D,20180424,000000,10.6305,10.7342,10.6305,10.7065,13512.305340094,0
+NPV.US,D,20180425,000000,10.6908,10.6987,10.6551,10.6551,27352.255264096,0
+NPV.US,D,20180426,000000,10.6739,10.7165,10.665,10.6739,56178.911155784,0
+NPV.US,D,20180427,000000,10.7254,10.7254,10.7085,10.7085,32624.906068112,0
+NPV.US,D,20180430,000000,10.7342,10.7342,10.7035,10.7342,18655.51630849,0
+NPV.US,D,20180501,000000,10.7342,10.7342,10.7085,10.7165,32598.613601502,0
+NPV.US,D,20180502,000000,10.7342,10.7342,10.7165,10.7254,14869.401116654,0
+NPV.US,D,20180503,000000,10.7342,10.7342,10.7035,10.7342,23945.358340674,0
+NPV.US,D,20180504,000000,10.7165,10.756,10.7165,10.7501,30155.436704206,0
+NPV.US,D,20180507,000000,10.7432,10.7777,10.7342,10.7342,53098.647567553,0
+NPV.US,D,20180508,000000,10.7085,10.7777,10.7085,10.7777,30566.003682808,0
+NPV.US,D,20180509,000000,10.7679,10.7679,10.7342,10.755,13962.311018611,0
+NPV.US,D,20180510,000000,10.7599,10.7777,10.7342,10.7777,21672.071227627,0
+NPV.US,D,20180511,000000,10.7777,10.7866,10.7501,10.7866,31612.646103627,0
+NPV.US,D,20180514,000000,10.8233,10.8331,10.7254,10.7254,30572.071175103,0
+NPV.US,D,20180515,000000,10.7342,10.7501,10.7302,10.7432,28179.456713595,0
+NPV.US,D,20180516,000000,10.7432,10.7501,10.7422,10.7432,12378.695529717,0
+NPV.US,D,20180517,000000,10.7501,10.754,10.7432,10.7432,19430.132824769,0
+NPV.US,D,20180518,000000,10.7342,10.7777,10.7254,10.7777,28091.478075324,0
+NPV.US,D,20180521,000000,10.7866,10.8144,10.7866,10.8054,20967.230872737,0
+NPV.US,D,20180522,000000,10.9637,10.9637,10.8242,10.8746,42484.581046852,0
+NPV.US,D,20180523,000000,10.9033,10.9093,10.8331,10.9033,14014.895951832,0
+NPV.US,D,20180524,000000,10.9202,10.9548,10.9123,10.9202,28450.471369421,0
+NPV.US,D,20180525,000000,10.9468,10.9468,10.9033,10.9123,17412.691636812,0
+NPV.US,D,20180529,000000,10.938,10.9627,10.929,10.929,12908.58985678,0
+NPV.US,D,20180530,000000,10.9123,10.9637,10.9033,10.9123,38456.777411947,0
+NPV.US,D,20180531,000000,10.9468,10.9548,10.9123,10.9123,15839.188635077,0
+NPV.US,D,20180601,000000,11.1793,11.1793,10.9202,10.938,26505.840088998,0
+NPV.US,D,20180604,000000,10.9874,10.9874,10.9033,10.9073,15974.695962989,0
+NPV.US,D,20180605,000000,10.9123,10.9468,10.8935,10.9033,23853.334707539,0
+NPV.US,D,20180606,000000,10.9884,10.9884,10.8638,10.8746,24688.626146763,0
+NPV.US,D,20180607,000000,10.8846,10.929,10.8678,10.8678,9482.479207758,0
+NPV.US,D,20180608,000000,10.8678,10.9202,10.8509,10.9033,29495.09129281,0
+NPV.US,D,20180611,000000,10.8598,10.938,10.8598,10.8935,10417.884269844,0
+NPV.US,D,20180612,000000,10.8846,10.8895,10.8509,10.8668,16940.438486548,0
+NPV.US,D,20180613,000000,10.8509,10.8678,10.7956,10.8598,64175.866000079,0
+NPV.US,D,20180614,000000,10.8678,10.9123,10.8678,10.9033,15057.493377788,0
+NPV.US,D,20180615,000000,10.8935,10.929,10.8935,10.9033,17172.014442458,0
+NPV.US,D,20180618,000000,10.9033,10.9468,10.9033,10.9033,22702.533668995,0
+NPV.US,D,20180619,000000,10.937,10.9627,10.9033,10.938,22703.54491771,0
+NPV.US,D,20180620,000000,10.929,11.027,10.929,11.0171,93046.005586543,0
+NPV.US,D,20180621,000000,11.027,11.0744,11.027,11.027,17645.278841438,0
+NPV.US,D,20180622,000000,10.9894,11.027,10.9815,11.027,6313.2257325405,0
+NPV.US,D,20180625,000000,11.027,11.0339,10.9993,11.0032,24804.919749077,0
+NPV.US,D,20180626,000000,11.0171,11.1258,11.0171,11.0349,12734.655077668,0
+NPV.US,D,20180627,000000,11.0694,11.0774,10.9993,11.027,55894.750266653,0
+NPV.US,D,20180628,000000,11.027,11.0427,11.0002,11.0349,6637.8365703021,0
+NPV.US,D,20180629,000000,11.0517,11.1803,11.0427,11.0517,28069.230603576,0
+NPV.US,D,20180702,000000,11.0873,11.1625,11.0873,11.1169,15864.469852971,0
+NPV.US,D,20180703,000000,11.0774,11.1535,11.0774,11.1071,9572.4803434613,0
+NPV.US,D,20180705,000000,11.0971,11.1456,11.0971,11.1169,15775.479965983,0
+NPV.US,D,20180706,000000,11.1071,11.204,11.1071,11.1358,15476.150346115,0
+NPV.US,D,20180709,000000,11.1358,11.196,11.1169,11.1258,34705.044676448,0
+NPV.US,D,20180710,000000,11.1506,11.1506,11.1071,11.1071,5355.5731987081,0
+NPV.US,D,20180711,000000,11.1071,11.199,11.0971,11.0971,13903.658593096,0
+NPV.US,D,20180712,000000,11.0873,11.1803,11.0873,11.1456,25840.438434024,0
+NPV.US,D,20180713,000000,11.2287,11.2287,11.0971,11.0971,10237.881998437,0
+NPV.US,D,20180716,000000,11.1071,11.1248,11.1071,11.112,8004.0335853049,0
+NPV.US,D,20180717,000000,11.1169,11.1634,11.0971,11.1634,16806.953656067,0
+NPV.US,D,20180718,000000,11.1565,11.196,11.1358,11.1456,17538.086477567,0
+NPV.US,D,20180719,000000,11.196,11.196,11.027,11.0606,54489.114551736,0
+NPV.US,D,20180720,000000,11.027,11.0606,11.027,11.0517,36348.32383957,0
+NPV.US,D,20180723,000000,11.0694,11.0774,11.0082,11.0171,24652.221192995,0
+NPV.US,D,20180724,000000,11.027,11.027,10.9894,11.0082,31913.998220927,0
+NPV.US,D,20180725,000000,11.0349,11.0349,10.9518,10.9518,24522.781357378,0
+NPV.US,D,20180726,000000,10.9538,10.9538,10.8925,10.9023,54356.64096997,0
+NPV.US,D,20180727,000000,10.9023,10.9993,10.8736,10.9538,39700.613332342,0
+NPV.US,D,20180730,000000,10.9538,10.9548,10.8668,10.928,15153.562005785,0
+NPV.US,D,20180731,000000,10.9202,10.9587,10.8589,10.9202,55525.644485397,0
+NPV.US,D,20180801,000000,11.1456,11.1456,10.8836,10.9458,18638.325080322,0
+NPV.US,D,20180802,000000,10.9993,10.9993,10.9548,10.9627,18853.721056781,0
+NPV.US,D,20180803,000000,10.937,11.0171,10.937,11.0171,14780.411229668,0
+NPV.US,D,20180806,000000,10.9993,11.0517,10.9458,10.9993,39413.418697063,0
+NPV.US,D,20180807,000000,10.9706,11.0082,10.9113,10.9113,38916.895577621,0
+NPV.US,D,20180808,000000,10.9607,10.9607,10.9113,10.9202,15603.567684303,0
+NPV.US,D,20180809,000000,10.9241,10.942,10.9113,10.937,28371.593969592,0
+NPV.US,D,20180810,000000,10.9113,10.9627,10.9113,10.9113,40609.725927817,0
+NPV.US,D,20180813,000000,10.9113,10.9627,10.9113,10.9488,19020.577094884,0
+NPV.US,D,20180814,000000,10.937,10.9805,10.937,10.9538,8932.3599063801,0
+NPV.US,D,20180815,000000,10.9538,10.9627,10.9538,10.9538,3460.4931053586,0
+NPV.US,D,20180816,000000,10.9627,10.9894,10.9627,10.9805,18571.582665081,0
+NPV.US,D,20180817,000000,10.9894,11.0082,10.9894,10.9993,3515.1005360101,0
+NPV.US,D,20180820,000000,10.9706,10.9894,10.9023,10.9023,58081.069990144,0
+NPV.US,D,20180821,000000,10.9488,10.9488,10.8836,10.9083,64678.456611815,0
+NPV.US,D,20180822,000000,10.9113,10.9538,10.9023,10.9113,76542.426545207,0
+NPV.US,D,20180823,000000,10.9202,10.9458,10.9202,10.9458,9369.2193515919,0
+NPV.US,D,20180824,000000,10.9706,10.9706,10.8312,10.9023,85162.310598415,0
+NPV.US,D,20180827,000000,10.9023,10.9458,10.9023,10.9458,13165.447030586,0
+NPV.US,D,20180828,000000,10.9202,10.937,10.8836,10.9023,40764.446981329,0
+NPV.US,D,20180829,000000,10.9023,10.9113,10.8876,10.9113,51676.831873184,0
+NPV.US,D,20180830,000000,10.9023,10.9202,10.8736,10.9033,32689.625985922,0
+NPV.US,D,20180831,000000,10.9113,10.928,10.8736,10.9202,71884.614960379,0
+NPV.US,D,20180904,000000,10.9894,10.9894,10.8925,10.9202,27125.735551765,0
+NPV.US,D,20180905,000000,10.9023,10.9023,10.8114,10.8223,54739.904233245,0
+NPV.US,D,20180906,000000,10.8223,10.8223,10.7749,10.7847,27766.867237561,0
+NPV.US,D,20180907,000000,10.757,10.7847,10.7312,10.7757,32989.966854505,0
+NPV.US,D,20180910,000000,10.8035,10.8736,10.7709,10.8124,84459.492740956,0
+NPV.US,D,20180911,000000,10.8035,10.8124,10.7757,10.7946,8079.8772389875,0
+NPV.US,D,20180912,000000,10.7946,10.8312,10.7946,10.8124,20896.443462633,0
+NPV.US,D,20180913,000000,10.8312,10.8312,10.7669,10.7946,20253.289279404,0
+NPV.US,D,20180914,000000,10.7847,10.8312,10.7669,10.7946,34344.028884918,0
+NPV.US,D,20180917,000000,10.7847,10.7847,10.7224,10.7312,18579.672654808,0
+NPV.US,D,20180918,000000,10.7481,10.7481,10.6245,10.6492,57622.974321901,0
+NPV.US,D,20180919,000000,10.6146,10.6868,10.6146,10.6591,49157.811322205,0
+NPV.US,D,20180920,000000,10.6146,10.6769,10.5859,10.5859,78570.991469038,0
+NPV.US,D,20180921,000000,10.5859,10.6591,10.5761,10.5771,34958.868104105,0
+NPV.US,D,20180924,000000,10.5533,10.6413,10.5533,10.6048,54429.450877505,0
+NPV.US,D,20180925,000000,10.6048,10.6146,10.5533,10.5859,24929.303341117,0
+NPV.US,D,20180926,000000,10.5611,10.6492,10.5611,10.6116,30306.112762856,0
+NPV.US,D,20180927,000000,10.6048,10.6739,10.5681,10.6245,31159.606678964,0
+NPV.US,D,20180928,000000,10.6146,10.6631,10.6146,10.6245,40361.969992454,0
+NPV.US,D,20181001,000000,10.6868,10.7669,10.6245,10.6413,33889.978211538,0
+NPV.US,D,20181002,000000,10.672,10.6967,10.6324,10.6967,12109.703371323,0
+NPV.US,D,20181003,000000,10.6769,10.6868,10.6413,10.668,65960.719983409,0
+NPV.US,D,20181004,000000,10.6492,10.6492,10.6146,10.6146,22083.649454944,0
+NPV.US,D,20181005,000000,10.5771,10.6492,10.5533,10.6324,31433.655080937,0
+NPV.US,D,20181008,000000,10.5859,10.6492,10.5859,10.6324,33667.503494069,0
+NPV.US,D,20181009,000000,10.6245,10.6245,10.5533,10.5829,24143.563088964,0
+NPV.US,D,20181010,000000,10.5681,10.5958,10.4989,10.5246,48368.026075191,0
+NPV.US,D,20181011,000000,10.5157,10.5157,10.307,10.307,141120.76953417,0
+NPV.US,D,20181012,000000,10.3169,10.41,10.3169,10.3169,50940.642808105,0
+NPV.US,D,20181015,000000,10.3743,10.4445,10.3546,10.3546,61557.743074954,0
+NPV.US,D,20181016,000000,10.3823,10.4357,10.3377,10.4357,15010.975936862,0
+NPV.US,D,20181017,000000,10.4217,10.4357,10.392,10.4188,8644.1540223862,0
+NPV.US,D,20181018,000000,10.3723,10.402,10.3269,10.3269,58031.518803071,0
+NPV.US,D,20181019,000000,10.3269,10.401,10.3269,10.3644,27208.657946458,0
+NPV.US,D,20181022,000000,10.3723,10.4158,10.3536,10.3546,47947.346609431,0
+NPV.US,D,20181023,000000,10.41,10.41,10.3536,10.393,34586.728576703,0
+NPV.US,D,20181024,000000,10.4188,10.4534,10.4188,10.4217,40978.831709073,0
+NPV.US,D,20181025,000000,10.4188,10.4623,10.4188,10.4188,20664.867506721,0
+NPV.US,D,20181026,000000,10.4445,10.4712,10.3644,10.4267,80417.531624031,0
+NPV.US,D,20181029,000000,10.4267,10.4445,10.3318,10.3723,55325.417239675,0
+NPV.US,D,20181030,000000,10.3723,10.392,10.3644,10.3644,43630.325841817,0
+NPV.US,D,20181031,000000,10.3456,10.3644,10.2012,10.3546,75262.185671044,0
+NPV.US,D,20181101,000000,10.3723,10.392,10.3367,10.392,44590.00087308,0
+NPV.US,D,20181102,000000,10.3644,10.3723,10.3456,10.3546,44726.51944971,0
+NPV.US,D,20181105,000000,10.3723,10.3823,10.3546,10.3546,21342.404146287,0
+NPV.US,D,20181106,000000,10.3723,10.3723,10.3269,10.3456,30823.872105328,0
+NPV.US,D,20181107,000000,10.3546,10.4445,10.3269,10.401,71582.251594364,0
+NPV.US,D,20181108,000000,10.41,10.4188,10.397,10.41,25421.781465696,0
+NPV.US,D,20181109,000000,10.4267,10.4623,10.392,10.4574,69663.912780552,0
+NPV.US,D,20181112,000000,10.5078,10.5078,10.4604,10.5078,20928.803421538,0
+NPV.US,D,20181113,000000,10.5078,10.5454,10.49,10.5444,39913.986811369,0
+NPV.US,D,20181114,000000,10.5444,10.5869,10.4623,10.4811,100617.2247215,0
+NPV.US,D,20181115,000000,10.4999,10.5167,10.4712,10.4712,37245.301450457,0
+NPV.US,D,20181116,000000,10.491,10.5167,10.4445,10.491,40480.286092199,0
+NPV.US,D,20181119,000000,10.5078,10.5078,10.4712,10.4999,15695.591317437,0
+NPV.US,D,20181120,000000,10.4534,10.4623,10.4347,10.4357,26824.383434466,0
+NPV.US,D,20181121,000000,10.4376,10.5354,10.4376,10.5078,43609.089618785,0
+NPV.US,D,20181123,000000,10.5374,10.5543,10.5256,10.5543,13612.418962955,0
+NPV.US,D,20181126,000000,10.5167,10.5167,10.3259,10.3813,153309.35030531,0
+NPV.US,D,20181127,000000,10.4188,10.4188,10.3713,10.3911,49712.986867162,0
+NPV.US,D,20181128,000000,10.3911,10.4376,10.3911,10.41,38587.228496281,0
+NPV.US,D,20181129,000000,10.4267,10.5167,10.4267,10.4357,108252.15252554,0
+NPV.US,D,20181130,000000,10.4445,10.4999,10.4445,10.4811,38167.560279237,0
+NPV.US,D,20181203,000000,10.5078,10.5781,10.4969,10.5691,44232.018827699,0
+NPV.US,D,20181204,000000,10.5781,10.6888,10.5781,10.669,73745.312597391,0
+NPV.US,D,20181206,000000,10.6601,10.8519,10.6601,10.8519,104534.80224638,0
+NPV.US,D,20181207,000000,10.8153,10.8678,10.8153,10.8519,43993.364130778,0
+NPV.US,D,20181210,000000,10.8341,10.9221,10.8341,10.8678,30285.887788541,0
+NPV.US,D,20181211,000000,10.9143,10.9143,10.8153,10.8618,44022.690343535,0
+NPV.US,D,20181212,000000,10.845,10.8618,10.8153,10.8341,43595.943385481,0
+NPV.US,D,20181213,000000,10.8341,10.8489,10.6048,10.6492,79866.401073936,0
+NPV.US,D,20181214,000000,10.6413,10.6413,10.5246,10.6245,63271.809648181,0
+NPV.US,D,20181217,000000,10.5859,10.5859,10.4168,10.5078,127420.37193293,0
+NPV.US,D,20181218,000000,10.491,10.5681,10.491,10.5078,44052.016556293,0
+NPV.US,D,20181219,000000,10.5157,10.6492,10.49,10.5958,145044.41455134,0
+NPV.US,D,20181220,000000,10.6245,10.6245,10.49,10.49,36304.840144792,0
+NPV.US,D,20181221,000000,10.5147,10.5335,10.4801,10.4989,56994.988869409,0
+NPV.US,D,20181224,000000,10.5681,10.5681,10.4613,10.5344,48644.096974595,0
+NPV.US,D,20181226,000000,10.5602,10.5681,10.5246,10.5434,29105.760537239,0
+NPV.US,D,20181227,000000,10.5533,10.5602,10.4712,10.5533,105147.61896814,0
+NPV.US,D,20181228,000000,10.5602,10.5771,10.4347,10.5771,155928.48447916,0
+NPV.US,D,20181231,000000,10.5958,10.6591,10.5344,10.6245,82836.438552149,0
+NPV.US,D,20190102,000000,10.6492,10.7787,10.6413,10.7679,13184.660756185,0
+NPV.US,D,20190103,000000,10.7689,10.8628,10.7689,10.8618,29477.900064642,0
+NPV.US,D,20190104,000000,10.844,10.8856,10.8341,10.8618,39060.492895261,0
+NPV.US,D,20190107,000000,10.931,11.0586,10.8856,11.0052,56450.937060325,0
+NPV.US,D,20190108,000000,11.0141,11.0408,11.0141,11.0408,19425.07658119,0
+NPV.US,D,20190109,000000,11.0754,11.0754,11.0052,11.0052,57007.123853998,0
+NPV.US,D,20190110,000000,11.0052,11.0764,10.9775,11.0586,23120.179388607,0
+NPV.US,D,20190111,000000,11.0408,11.1526,11.0408,11.0586,37335.30258616,0
+NPV.US,D,20190114,000000,11.0487,11.0487,11.0141,11.0141,67620.179125984,0
+NPV.US,D,20190115,000000,11.0141,11.024,11.0052,11.0052,8676.5139812907,0
+NPV.US,D,20190116,000000,10.9775,11.0487,10.9775,11.0141,20285.649238309,0
+NPV.US,D,20190117,000000,10.9963,11.0487,10.9963,11.0487,8250.7782719523,0
+NPV.US,D,20190118,000000,11.0408,11.0487,11.0052,11.024,60539.415618176,0
+NPV.US,D,20190122,000000,10.9597,11.0329,10.9597,11.0052,41637.154623037,0
+NPV.US,D,20190123,000000,10.9963,10.9963,10.9775,10.9963,22310.169167277,0
+NPV.US,D,20190124,000000,10.9963,11.0289,10.9864,11.025,21501.170194663,0
+NPV.US,D,20190125,000000,10.9775,11.024,10.9597,11.0052,26116.509333428,0
+NPV.US,D,20190128,000000,10.9775,11.0052,10.9775,10.9963,21715.554922405,0
+NPV.US,D,20190129,000000,10.9835,11.0052,10.9775,11.0052,21752.971124888,0
+NPV.US,D,20190130,000000,10.9963,11.0052,10.94,11.0052,31810.850851918,0
+NPV.US,D,20190131,000000,11.0408,11.0586,10.9963,11.0586,45951.141644504,0
+NPV.US,D,20190201,000000,11.0952,11.1466,10.9963,11.0032,73329.689375211,0
+NPV.US,D,20190204,000000,10.9687,11.0052,10.9687,11.0052,29826.780871581,0
+NPV.US,D,20190205,000000,10.9963,11.0052,10.9805,10.9963,19822.497326488,0
+NPV.US,D,20190206,000000,10.9963,11.0052,10.9864,11.0042,27857.879621981,0
+NPV.US,D,20190207,000000,10.9963,11.0408,10.9864,11.0052,54282.819813719,0
+NPV.US,D,20190208,000000,11.0408,11.1051,11.0408,11.0962,30727.803477331,0
+NPV.US,D,20190211,000000,11.0971,11.1308,11.0952,11.1051,22227.246772584,0
+NPV.US,D,20190212,000000,11.1219,11.1783,11.0952,11.1526,28122.826785512,0
+NPV.US,D,20190213,000000,11.1615,11.1783,11.1051,11.1693,26359.209025213,0
+NPV.US,D,20190214,000000,11.1911,11.204,11.1881,11.1881,7512.5667094415,0
+NPV.US,D,20190215,000000,11.1783,11.203,11.1693,11.1693,11817.452492467,0
+NPV.US,D,20190219,000000,11.204,11.2395,11.1783,11.2267,11355.311829361,0
+NPV.US,D,20190220,000000,11.2307,11.2495,11.1881,11.2495,12727.576336658,0
+NPV.US,D,20190221,000000,11.2633,11.2633,11.2218,11.2307,6847.1650544662,0
+NPV.US,D,20190222,000000,11.2307,11.2969,11.2307,11.289,13047.130930842,0
+NPV.US,D,20190225,000000,11.2702,11.288,11.2218,11.2792,22481.070200241,0
+NPV.US,D,20190226,000000,11.3226,11.3226,11.2692,11.2792,10200.465795953,0
+NPV.US,D,20190227,000000,11.3325,11.3503,11.29,11.3325,25668.526152343,0
+NPV.US,D,20190228,000000,11.3325,11.3325,11.288,11.3226,13319.156835382,0
+NPV.US,D,20190301,000000,11.3503,11.3503,11.3127,11.3127,11554.527826367,0
+NPV.US,D,20190304,000000,11.2792,11.3226,11.2692,11.3217,13933.99605457,0
+NPV.US,D,20190305,000000,11.3127,11.3414,11.285,11.2969,9265.0607338678,0
+NPV.US,D,20190306,000000,11.286,11.3217,11.286,11.2969,15510.532802452,0
+NPV.US,D,20190307,000000,11.3049,11.3325,11.2969,11.2969,30019.929376293,0
+NPV.US,D,20190308,000000,11.3127,11.3127,11.2594,11.2969,18235.848091448,0
+NPV.US,D,20190311,000000,11.3226,11.4067,11.3157,11.3869,42969.980430421,0
+NPV.US,D,20190312,000000,11.3869,11.4156,11.3869,11.4156,29500.147536388,0
+NPV.US,D,20190313,000000,11.4255,11.4255,11.3503,11.3582,29913.748261137,0
+NPV.US,D,20190314,000000,11.3681,11.3681,11.3503,11.3582,16108.180793471,0
+NPV.US,D,20190315,000000,11.3909,11.4146,11.3681,11.3958,11402.840519002,0
+NPV.US,D,20190318,000000,11.3958,11.4057,11.3582,11.3582,36886.308156359,0
+NPV.US,D,20190319,000000,11.4057,11.4156,11.3503,11.4057,27777.990973436,0
+NPV.US,D,20190320,000000,11.4156,11.472,11.4057,11.472,40164.776492879,0
+NPV.US,D,20190321,000000,11.4987,11.4987,11.4413,11.472,29042.051868146,0
+NPV.US,D,20190322,000000,11.5244,11.5293,11.472,11.4888,41431.871133737,0
+NPV.US,D,20190325,000000,11.5244,11.5442,11.4788,11.5432,17832.359853855,0
+NPV.US,D,20190326,000000,11.5432,11.5689,11.5422,11.5432,20552.618899272,0
+NPV.US,D,20190327,000000,11.5916,11.6173,11.553,11.6084,23909.964635622,0
+NPV.US,D,20190328,000000,11.5689,11.6005,11.553,11.5689,22007.805801262,0
+NPV.US,D,20190329,000000,11.559,11.6252,11.559,11.6252,22973.54832482,0
+NPV.US,D,20190401,000000,11.6895,11.6895,11.6431,11.6519,35772.923320297,0
+NPV.US,D,20190402,000000,11.7073,11.7073,11.6658,11.6658,7167.7308973646,0
+NPV.US,D,20190403,000000,11.7271,11.7271,11.6431,11.6796,29550.709972177,0
+NPV.US,D,20190404,000000,11.6608,11.7163,11.6252,11.6431,22072.525719071,0
+NPV.US,D,20190405,000000,11.6173,11.6846,11.6173,11.6519,5109.8397607765,0
+NPV.US,D,20190408,000000,11.6895,11.6895,11.6252,11.6519,27267.310371973,0
+NPV.US,D,20190409,000000,11.6519,11.6796,11.6519,11.6519,15256.709374794,0
+NPV.US,D,20190410,000000,11.6519,11.6608,11.6341,11.6519,15436.711646201,0
+NPV.US,D,20190411,000000,11.6509,11.6569,11.6252,11.6519,23930.189609937,0
+NPV.US,D,20190412,000000,11.6608,11.6608,11.6084,11.6173,16376.161703149,0
+NPV.US,D,20190415,000000,11.6431,11.6796,11.5985,11.6698,22376.911582518,0
+NPV.US,D,20190416,000000,11.6658,11.6698,11.5985,11.6252,5410.1806293596,0
+NPV.US,D,20190417,000000,11.6084,11.6252,11.5976,11.5985,15637.950140638,0
+NPV.US,D,20190418,000000,11.6173,11.6421,11.5886,11.5886,12383.751773297,0
+NPV.US,D,20190422,000000,11.6341,11.6519,11.5847,11.6252,20289.694233172,0
+NPV.US,D,20190423,000000,11.6608,11.6698,11.553,11.5787,71136.29091071,0
+NPV.US,D,20190424,000000,11.6431,11.6698,11.6252,11.6252,31042.301827935,0
+NPV.US,D,20190425,000000,11.6608,11.6698,11.6381,11.6608,17401.567900938,0
+NPV.US,D,20190426,000000,11.7073,11.7271,11.6895,11.7271,8409.544320328,0
+NPV.US,D,20190429,000000,11.7548,11.7637,11.737,11.7637,40609.725927817,0
+NPV.US,D,20190430,000000,11.741,11.8013,11.741,11.7735,5336.3594731086,0
+NPV.US,D,20190501,000000,11.827,11.8567,11.7914,11.819,24046.483212251,0
+NPV.US,D,20190502,000000,11.819,11.827,11.737,11.7637,18611.021364996,0
+NPV.US,D,20190503,000000,11.827,11.9387,11.827,11.9278,66080.047331869,0
+NPV.US,D,20190506,000000,11.9387,12.0118,11.8102,11.9189,26385.501491823,0
+NPV.US,D,20190507,000000,11.8734,11.9654,11.8734,11.9011,18050.789576462,0
+NPV.US,D,20190508,000000,11.9456,11.9456,11.8547,11.8912,43244.028832394,0
+NPV.US,D,20190509,000000,11.8734,11.9654,11.8734,11.8814,43260.208811846,0
+NPV.US,D,20190510,000000,11.8814,11.8962,11.8547,11.8912,24533.905093251,0
+NPV.US,D,20190513,000000,11.9011,11.9189,11.8547,11.9081,42245.92634993,0
+NPV.US,D,20190514,000000,11.8814,11.9516,11.8814,11.9199,9298.4319414881,0
+NPV.US,D,20190515,000000,11.9278,11.9377,11.8734,11.9011,23780.524800004,0
+NPV.US,D,20190516,000000,11.8734,11.9011,11.819,11.8447,24665.367426301,0
+NPV.US,D,20190517,000000,11.8734,11.9011,11.8734,11.8734,4620.3953823447,0
+NPV.US,D,20190520,000000,11.8912,11.9011,11.8399,11.8734,14696.477586259,0
+NPV.US,D,20190521,000000,11.8359,11.8814,11.8359,11.8814,14117.032072123,0
+NPV.US,D,20190522,000000,11.8814,11.8912,11.8547,11.8734,16587.512684745,0
+NPV.US,D,20190523,000000,11.8645,11.8912,11.8547,11.8734,15407.385433444,0
+NPV.US,D,20190524,000000,11.8912,11.9011,11.8645,11.9011,13324.213078962,0
+NPV.US,D,20190528,000000,11.8814,11.9111,11.8547,11.9111,18945.744689917,0
+NPV.US,D,20190529,000000,11.8922,11.9189,11.8922,11.9071,7569.1966375246,0
+NPV.US,D,20190530,000000,11.9189,11.9278,11.8814,11.9011,10124.622142271,0
+NPV.US,D,20190531,000000,11.9011,11.9011,11.8814,11.9011,45292.81873054,0
+NPV.US,D,20190603,000000,11.9011,11.9189,11.8814,11.9111,31900.851987622,0
+NPV.US,D,20190604,000000,11.9011,11.9011,11.8645,11.8645,44694.159490805,0
+NPV.US,D,20190605,000000,11.8744,11.8962,11.8734,11.8962,3385.6607003918,0
+NPV.US,D,20190606,000000,11.9189,11.9248,11.8834,11.9189,14772.321239941,0
+NPV.US,D,20190607,000000,11.9278,11.9743,11.9111,11.9456,29329.246503424,0
+NPV.US,D,20190610,000000,11.9189,11.9743,11.8912,11.9189,31570.173657567,0
+NPV.US,D,20190611,000000,11.9011,11.9189,11.8814,11.8814,44208.760107236,0
+NPV.US,D,20190612,000000,11.8912,11.9832,11.8912,11.8912,25379.309019633,0
+NPV.US,D,20190613,000000,11.9654,11.9654,11.9189,11.9456,12790.273757036,0
+NPV.US,D,20190614,000000,11.9011,11.9654,11.9011,11.9278,22087.694449808,0
+NPV.US,D,20190617,000000,11.9278,11.9654,11.9278,11.9545,2297.5570822252,0
+NPV.US,D,20190618,000000,11.9377,12.002,11.9278,11.9832,31226.349094205,0
+NPV.US,D,20190619,000000,11.9278,11.9654,11.9278,11.9555,17808.089884677,0
+NPV.US,D,20190620,000000,11.9555,12.002,11.9387,12.002,28856.99335316,0
+NPV.US,D,20190621,000000,11.9921,12.002,11.9456,11.9456,11874.08242055,0
+NPV.US,D,20190624,000000,11.9921,11.9921,11.9555,11.9654,15154.573254502,0
+NPV.US,D,20190625,000000,11.9456,12.0118,11.9456,11.9555,8836.2912783821,0
+NPV.US,D,20190626,000000,11.9861,11.9921,11.9654,11.9832,15738.0637635,0
+NPV.US,D,20190627,000000,12.002,12.0395,11.9822,12.0118,16572.343954008,0
+NPV.US,D,20190628,000000,11.9743,12.0395,11.9654,12.0395,18817.316103013,0
+NPV.US,D,20190701,000000,12.0395,12.0395,11.9931,12.0297,19782.047377857,0
+NPV.US,D,20190702,000000,11.9832,12.0228,11.9832,12.0208,12143.074578943,0
+NPV.US,D,20190703,000000,12.0118,12.0395,12.0089,12.0238,9731.2463918369,0
+NPV.US,D,20190705,000000,12.0208,12.0208,11.9743,11.9921,10007.317291242,0
+NPV.US,D,20190708,000000,12.0118,12.0208,11.9832,12.0118,17925.394735706,0
+NPV.US,D,20190709,000000,12.0128,12.0128,11.9832,11.9832,20259.356771699,0
+NPV.US,D,20190710,000000,11.9921,12.0593,11.9832,12.0495,33433.905040727,0
+NPV.US,D,20190711,000000,12.0495,12.0682,12.0238,12.0682,22608.487538429,0
+NPV.US,D,20190712,000000,12.0782,12.1049,12.0593,12.1049,11538.347846915,0
+NPV.US,D,20190715,000000,12.0821,12.1049,12.0495,12.0782,22106.908175407,0
+NPV.US,D,20190716,000000,12.0782,12.1137,12.0495,12.0593,15908.964796464,0
+NPV.US,D,20190717,000000,12.1049,12.1049,12.0593,12.0593,8446.9605228114,0
+NPV.US,D,20190718,000000,12.0949,12.1226,12.0782,12.1226,13561.856527166,0
+NPV.US,D,20190719,000000,12.1137,12.1226,12.0495,12.1049,27819.452170782,0
+NPV.US,D,20190722,000000,12.09,12.1315,12.087,12.1256,24830.200966971,0
+NPV.US,D,20190723,000000,12.1315,12.1414,12.1049,12.1226,20844.869778129,0
+NPV.US,D,20190724,000000,12.1414,12.1503,12.0949,12.0949,40402.419941085,0
+NPV.US,D,20190725,000000,12.1049,12.1315,12.0949,12.0949,9656.4139868701,0
+NPV.US,D,20190726,000000,12.1315,12.1879,12.1226,12.1879,40458.038620452,0
+NPV.US,D,20190729,000000,12.1691,12.262,12.1503,12.262,28009.566929346,0
+NPV.US,D,20190730,000000,12.262,12.3273,12.262,12.2897,17189.205670627,0
+NPV.US,D,20190731,000000,12.3363,12.364,12.2897,12.364,31754.220923835,0
+NPV.US,D,20190801,000000,12.3737,12.5024,12.3737,12.4569,30392.068903696,0
+NPV.US,D,20190802,000000,12.4934,12.5311,12.4381,12.5311,16613.805151355,0
+NPV.US,D,20190805,000000,12.5598,12.5785,12.5024,12.5123,31583.319890871,0
+NPV.US,D,20190806,000000,12.54,12.7149,12.54,12.5785,30914.884489748,0
+NPV.US,D,20190807,000000,12.6606,12.6606,12.4658,12.54,30637.802341628,0
+NPV.US,D,20190808,000000,12.4291,12.539,12.4291,12.5211,25212.452981532,0
+NPV.US,D,20190809,000000,12.5311,12.54,12.5123,12.54,26579.66124525,0
+NPV.US,D,20190812,000000,12.5963,12.7624,12.5963,12.6517,11197.5570297,0
+NPV.US,D,20190813,000000,12.6141,12.6784,12.6141,12.6606,12962.186038716,0
+NPV.US,D,20190814,000000,12.7249,12.7249,12.6428,12.6517,12978.366018168,0
+NPV.US,D,20190815,000000,12.7149,12.9029,12.6833,12.894,26582.694991397,0
+NPV.US,D,20190816,000000,12.8277,12.8426,12.7624,12.7713,27453.380135673,0
+NPV.US,D,20190819,000000,12.7803,12.7803,12.6606,12.7149,42790.989407729,0
+NPV.US,D,20190820,000000,12.7436,12.9217,12.7436,12.7803,69211.884604604,0
+NPV.US,D,20190821,000000,12.6872,12.795,12.6042,12.623,52184.478728499,0
+NPV.US,D,20190822,000000,12.6546,12.6586,12.5865,12.6042,13303.988104646,0
+NPV.US,D,20190823,000000,12.5498,12.6329,12.5498,12.6329,26333.927807318,0
+NPV.US,D,20190826,000000,12.6418,12.6872,12.6418,12.6606,25175.036779048,0
+NPV.US,D,20190827,000000,12.6606,12.7436,12.6606,12.7436,20752.846144994,0
+NPV.US,D,20190828,000000,12.6695,12.7249,12.6606,12.6872,17576.513928766,0
+NPV.US,D,20190829,000000,12.6418,12.9305,12.6418,12.9029,29811.612140845,0
+NPV.US,D,20190830,000000,12.894,12.9573,12.8653,12.9217,12393.864260455,0
+NPV.US,D,20190903,000000,12.894,12.9394,12.8089,12.8089,52164.253754184,0
+NPV.US,D,20190904,000000,12.8089,12.8563,12.7713,12.8563,21866.230981054,0
+NPV.US,D,20190905,000000,12.7713,12.8,12.7348,12.799,10287.433185509,0
+NPV.US,D,20190906,000000,12.7348,12.7644,12.7348,12.7446,8539.9954046621,0
+NPV.US,D,20190909,000000,12.7536,12.7901,12.6872,12.6872,56689.591757247,0
+NPV.US,D,20190910,000000,12.7219,12.7713,12.6695,12.6872,30912.861992317,0
+NPV.US,D,20190911,000000,12.6695,13.0888,12.6606,12.977,26273.252884372,0
+NPV.US,D,20190912,000000,12.8376,13.0117,12.6962,12.8376,16675.491323017,0
+NPV.US,D,20190913,000000,12.8178,12.8752,12.6794,12.6794,29348.460229023,0
+NPV.US,D,20190916,000000,12.7239,12.8713,12.7239,12.7713,25729.201075289,0
+NPV.US,D,20190917,000000,12.7338,12.7793,12.6774,12.6774,22122.076906144,0
+NPV.US,D,20190918,000000,12.6962,12.7486,12.6774,12.7091,19581.820132134,0
+NPV.US,D,20190919,000000,12.7526,12.7526,12.6962,12.6962,3882.1838198339,0
+NPV.US,D,20190920,000000,12.7614,12.7713,12.6972,12.7139,9611.9190433762,0
+NPV.US,D,20190923,000000,12.7376,12.9573,12.7376,12.8079,24129.405606944,0
+NPV.US,D,20190924,000000,12.7614,12.888,12.7239,12.7526,18106.408255828,0
+NPV.US,D,20190925,000000,12.7713,12.799,12.7091,12.799,1909.2375753703,0
+NPV.US,D,20190926,000000,12.8178,12.8178,12.6774,12.7891,38526.553573335,0
+NPV.US,D,20190927,000000,12.8653,12.9295,12.7891,12.8563,23776.479805142,0
+NPV.US,D,20190930,000000,12.898,12.898,12.8336,12.894,14466.92412778,0
+NPV.US,D,20191001,000000,12.8653,12.977,12.8643,12.894,44019.656597387,0
+NPV.US,D,20191002,000000,12.9394,13.0117,12.9127,12.9859,19263.276786667,0
+NPV.US,D,20191003,000000,13.0492,13.0492,12.9573,12.9671,18637.313831607,0
+NPV.US,D,20191004,000000,13.0314,13.0314,12.9217,12.9394,27272.366615551,0
+NPV.US,D,20191007,000000,12.9721,13.0017,12.9217,12.9217,6595.3641242398,0
+NPV.US,D,20191008,000000,12.977,13.1392,12.9671,12.9671,29104.749288522,0
+NPV.US,D,20191009,000000,12.9671,13.0778,12.9671,13.0166,20608.237578639,0
+NPV.US,D,20191010,000000,13.0117,13.0968,13.0117,13.0888,28453.505115569,0
+NPV.US,D,20191011,000000,13.0808,13.1045,12.9948,12.9948,7694.5914782798,0
+NPV.US,D,20191014,000000,13.0137,13.1244,13.0117,13.0117,14322.315561424,0
+NPV.US,D,20191015,000000,13.0482,13.1244,12.9948,12.9948,21048.130769998,0
+NPV.US,D,20191016,000000,13.0691,13.0738,12.977,12.977,21007.680821367,0
+NPV.US,D,20191017,000000,12.9928,12.9948,12.9671,12.9671,25712.009847121,0
+NPV.US,D,20191018,000000,12.9671,13.0057,12.893,12.893,15684.467581564,0
+NPV.US,D,20191021,000000,12.9394,13.0215,12.8563,12.8563,11828.57622834,0
+NPV.US,D,20191022,000000,12.9394,12.9898,12.9019,12.9019,15879.638583707,0
+NPV.US,D,20191023,000000,13.0195,13.0195,12.8366,12.8366,32663.333519311,0
+NPV.US,D,20191024,000000,12.8366,12.9494,12.8366,12.9394,15656.152617523,0
+NPV.US,D,20191025,000000,12.8643,12.9859,12.8643,12.9859,9360.11811315,0
+NPV.US,D,20191028,000000,12.9107,12.9107,12.8366,12.8366,17331.79173955,0
+NPV.US,D,20191029,000000,12.8534,12.8643,12.8208,12.8643,10790.023797246,0
+NPV.US,D,20191030,000000,12.8267,13.0888,12.8267,12.9394,34314.70267216,0
+NPV.US,D,20191031,000000,12.9494,13.1155,12.9305,13.0314,22895.682173706,0
+NPV.US,D,20191101,000000,13.0968,13.0968,12.9504,13.0788,11807.340005309,0
+NPV.US,D,20191104,000000,13.0314,13.0968,13.0166,13.0788,27462.481374116,0
+NPV.US,D,20191105,000000,13.0404,13.0888,13.0314,13.0888,7375.0368840971,0
+NPV.US,D,20191106,000000,13.0968,13.1342,13.0404,13.1244,31398.261375885,0
+NPV.US,D,20191107,000000,13.1342,13.2015,13.0888,13.2015,50102.317622732,0
+NPV.US,D,20191108,000000,13.329,13.329,13.2242,13.2856,38663.072149964,0
+NPV.US,D,20191111,000000,13.2202,13.3776,13.2202,13.2856,30364.76518837,0
+NPV.US,D,20191112,000000,13.3676,13.7415,13.2756,13.2756,16078.854580714,0
+NPV.US,D,20191113,000000,13.2756,13.51,13.2756,13.5021,46592.273330302,0
+NPV.US,D,20191114,000000,13.52,13.5377,13.3123,13.3123,14617.600186428,0
+NPV.US,D,20191115,000000,13.428,13.4577,13.339,13.4053,26711.1235783,0
+NPV.US,D,20191118,000000,13.4626,13.4724,13.3676,13.3676,22916.918396738,0
+NPV.US,D,20191119,000000,13.3676,13.4527,13.3577,13.3776,7303.2382252776,0
+NPV.US,D,20191120,000000,13.431,13.4724,13.3676,13.3776,20058.118277261,0
+NPV.US,D,20191121,000000,13.3676,13.4527,13.2649,13.3676,47047.335252397,0
+NPV.US,D,20191122,000000,13.3123,13.3874,13.1728,13.1828,36702.260890089,0
+NPV.US,D,20191125,000000,13.3192,13.3864,13.1916,13.2649,23783.558546151,0
+NPV.US,D,20191126,000000,13.4053,13.4427,13.3577,13.4427,13529.496568262,0
+NPV.US,D,20191127,000000,13.4724,13.4923,13.423,13.4923,20590.035101755,0
+NPV.US,D,20191129,000000,13.426,13.51,13.3806,13.51,4329.1557522034,0
+NPV.US,D,20191202,000000,13.51,13.5288,13.3696,13.4043,15228.394410753,0
+NPV.US,D,20191203,000000,13.435,13.4923,13.3943,13.4923,15793.682442866,0
+NPV.US,D,20191204,000000,13.4517,13.5021,13.4427,13.5021,10454.289223611,0
+NPV.US,D,20191205,000000,13.5021,13.5674,13.4427,13.519,72279.001959529,0
+NPV.US,D,20191206,000000,13.4824,13.5288,13.4734,13.5288,11029.689742883,0
+NPV.US,D,20191209,000000,13.5288,13.5674,13.4724,13.5574,24200.193017047,0
+NPV.US,D,20191210,000000,13.5288,13.5951,13.4724,13.5764,39052.402905534,0
+NPV.US,D,20191211,000000,13.5377,13.5764,13.5377,13.5764,9696.8639355008,0
+NPV.US,D,20191212,000000,13.5891,13.7088,13.5318,13.7088,15662.220109817,0
+NPV.US,D,20191213,000000,13.6989,14.8025,13.6989,13.6989,42689.864536152,0
+NPV.US,D,20191216,000000,13.7662,13.8986,13.7285,13.7285,4955.1187072639,0
+NPV.US,D,20191217,000000,13.8383,13.871,13.7375,13.7375,24601.658757207,0
+NPV.US,D,20191218,000000,13.7464,13.7522,13.7088,13.7088,9659.4477330174,0
+NPV.US,D,20191219,000000,13.7285,13.7375,13.6989,13.7187,19522.156457903,0
+NPV.US,D,20191220,000000,13.7464,13.7464,13.5891,13.5891,10974.071063517,0
+NPV.US,D,20191223,000000,13.6415,13.7759,13.6248,13.6248,36686.080910636,0
+NPV.US,D,20191224,000000,13.6248,13.6248,13.6248,13.6248,423.71321190686,0
+NPV.US,D,20191226,000000,13.7512,13.7562,13.5604,13.5792,26457.300150642,0
+NPV.US,D,20191227,000000,13.6248,13.6901,13.6248,13.6415,16016.157160336,0
+NPV.US,D,20191230,000000,13.6288,13.6989,13.6168,13.6901,19772.946139415,0
+NPV.US,D,20191231,000000,13.7759,13.7759,13.6901,13.7285,22941.188365916,0
+NPV.US,D,20200102,000000,13.7285,13.7759,13.5614,13.6041,47265.764975003,0
+NPV.US,D,20200103,000000,13.6515,13.6989,13.5891,13.6989,16678.525069164,0
+NPV.US,D,20200106,000000,13.6702,13.6989,13.6327,13.6989,18697.988754553,0
+NPV.US,D,20200107,000000,13.7088,13.7662,13.6989,13.7662,19988.342115874,0
+NPV.US,D,20200108,000000,13.7662,13.8235,13.7187,13.8235,39161.617766838,0
+NPV.US,D,20200109,000000,13.7759,13.7759,13.7168,13.7375,10658.561464197,0
+NPV.US,D,20200110,000000,13.8423,13.8423,13.6801,13.7759,45963.276629094,0
+NPV.US,D,20200113,000000,13.7642,13.7722,13.7355,13.7722,11123.73587345,0
+NPV.US,D,20200114,000000,13.7662,13.8809,13.7612,13.8046,20189.58061031,0
+NPV.US,D,20200115,000000,13.8046,13.8046,13.7285,13.7464,30612.521123734,0
+NPV.US,D,20200116,000000,13.7759,13.7759,13.7375,13.7375,10459.34546719,0
+NPV.US,D,20200117,000000,13.7662,13.7759,13.7285,13.7375,7295.1482355515,0
+NPV.US,D,20200121,000000,13.7285,13.775,13.6989,13.7662,21120.940677534,0
+NPV.US,D,20200122,000000,13.7632,13.7759,13.7493,13.7493,6141.31345086,0
+NPV.US,D,20200123,000000,13.7464,13.7759,13.7375,13.7732,18443.154078179,0
+NPV.US,D,20200124,000000,13.7732,13.8146,13.7562,13.8146,21391.95533336,0
+NPV.US,D,20200127,000000,13.8333,13.871,13.7939,13.871,18724.281221164,0
+NPV.US,D,20200128,000000,13.7899,13.9353,13.7899,13.8522,16052.562114103,0
+NPV.US,D,20200129,000000,13.865,13.8897,13.7949,13.7949,28194.625444332,0
+NPV.US,D,20200130,000000,13.8809,13.8809,13.8146,13.8423,15768.401224973,0
+NPV.US,D,20200131,000000,13.8522,13.8522,13.8235,13.8235,31377.025152853,0
+NPV.US,D,20200203,000000,13.8522,13.8522,13.8235,13.8423,25930.439569727,0
+NPV.US,D,20200204,000000,13.8235,13.8333,13.7759,13.8333,25771.67352135,0
+NPV.US,D,20200205,000000,13.7949,13.8235,13.7849,13.8235,7337.6206816137,0
+NPV.US,D,20200206,000000,13.8235,13.8333,13.8235,13.8333,10841.59748175,0
+NPV.US,D,20200207,000000,13.861,13.8809,13.8146,13.861,11802.28376173,0
+NPV.US,D,20200210,000000,13.8463,13.8986,13.8245,13.8809,21610.385055965,0
+NPV.US,D,20200211,000000,13.8897,13.8897,13.8235,13.8542,33038.506792861,0
+NPV.US,D,20200212,000000,13.866,13.871,13.8522,13.8522,11371.491808814,0
+NPV.US,D,20200213,000000,13.8453,13.8749,13.8076,13.8285,28555.64123586,0
+NPV.US,D,20200214,000000,13.8245,13.8839,13.8176,13.8176,12784.206264741,0
+NPV.US,D,20200218,000000,13.8552,13.8839,13.8176,13.8353,5861.1975565922,0
+NPV.US,D,20200219,000000,13.8839,13.8839,13.8552,13.865,8007.0673314522,0
+NPV.US,D,20200220,000000,13.9116,13.9303,13.8859,13.9086,50486.592134725,0
+NPV.US,D,20200221,000000,13.947,13.947,13.9016,13.9016,28250.244123699,0
+NPV.US,D,20200224,000000,13.9757,13.9757,13.9303,13.9303,20423.179063654,0
+NPV.US,D,20200225,000000,13.9303,14.0034,13.8839,13.8839,43749.653190277,0
+NPV.US,D,20200226,000000,13.9213,13.9303,13.8749,13.8749,27906.419560338,0
+NPV.US,D,20200227,000000,13.8839,13.8839,13.8265,13.8265,37410.134991126,0
+NPV.US,D,20200228,000000,13.8186,13.8186,13.5812,13.6001,41912.214273727,0
+NPV.US,D,20200302,000000,13.6919,13.8927,13.6355,13.6732,30690.387274848,0
+NPV.US,D,20200303,000000,13.7789,13.8265,13.6782,13.8265,14535.689040451,0
+NPV.US,D,20200304,000000,13.7592,13.861,13.7592,13.8353,14360.743012623,0
+NPV.US,D,20200305,000000,13.8275,13.8275,13.7592,13.7592,20679.024988744,0
+NPV.US,D,20200306,000000,13.7592,13.8265,13.7592,13.7979,11167.219568228,0
+NPV.US,D,20200309,000000,13.7405,13.7405,13.3806,13.4664,50576.593270428,0
+NPV.US,D,20200310,000000,13.4961,13.5624,13.431,13.4467,40053.539134144,0
+NPV.US,D,20200311,000000,13.2401,13.3547,12.7376,12.8227,100665.76465985,0
+NPV.US,D,20200312,000000,12.625,12.6635,11.9318,12.2561,64336.654545885,0
+NPV.US,D,20200313,000000,12.2947,12.2947,12.1602,12.275,32325.576448245,0
+NPV.US,D,20200316,000000,11.82,12.1988,11.82,11.9634,16404.476667191,0
+NPV.US,D,20200317,000000,12.0682,12.1602,11.8022,11.9911,39208.135207763,0
+NPV.US,D,20200318,000000,11.7073,11.7073,10.0401,10.3308,107195.39761757,0
+NPV.US,D,20200319,000000,10.1765,11.1693,10.1637,11.1693,83632.291291458,0
+NPV.US,D,20200320,000000,11.3781,11.9159,11.1871,11.4245,79030.098385996,0
+NPV.US,D,20200323,000000,10.9805,11.2821,9.53375,10.6185,129646.13035634,0
+NPV.US,D,20200324,000000,10.9211,10.9993,10.668,10.7719,100317.89510163,0
+NPV.US,D,20200325,000000,10.7075,11.7172,10.7075,11.5175,60958.072586504,0
+NPV.US,D,20200326,000000,11.5085,12.0949,11.4997,12.087,52094.477592796,0
+NPV.US,D,20200327,000000,11.9911,12.1602,11.8675,12.1226,24376.150293591,0
+NPV.US,D,20200330,000000,12.1602,12.2947,12.0949,12.1049,33030.416803135,0
+NPV.US,D,20200331,000000,12.1503,12.3036,12.0999,12.2176,30151.391709343,0
+NPV.US,D,20200401,000000,12.4064,12.4064,11.8022,11.8112,30216.111627152,0
+NPV.US,D,20200402,000000,11.6786,11.8477,11.6223,11.8477,37386.876270664,0
+NPV.US,D,20200403,000000,11.7073,11.8022,11.6411,11.6411,7645.0402912072,0
+NPV.US,D,20200406,000000,11.6945,11.7647,11.6509,11.7271,26598.87497085,0
+NPV.US,D,20200407,000000,11.7755,11.9338,11.7755,11.9061,12087.455899577,0
+NPV.US,D,20200408,000000,11.9091,12.0395,11.9091,11.9911,4914.6687586332,0
+NPV.US,D,20200409,000000,11.9911,12.3422,11.9911,12.2799,18412.816616707,0
+NPV.US,D,20200413,000000,12.2809,12.3461,12.1049,12.1137,28052.039375409,0
+NPV.US,D,20200414,000000,12.2601,12.3076,12.0425,12.1256,41922.326760885,0
+NPV.US,D,20200415,000000,12.1355,12.1741,12.1355,12.1543,13348.483048139,0
+NPV.US,D,20200416,000000,12.1444,12.1652,12.1444,12.1642,9801.0225532249,0
+NPV.US,D,20200417,000000,12.1939,12.1939,12.0979,12.1642,11049.914717199,0
+NPV.US,D,20200420,000000,12.1424,12.2116,12.1424,12.1741,29609.362397691,0
+NPV.US,D,20200421,000000,12.1177,12.1355,12.085,12.1355,19967.105892843,0
+NPV.US,D,20200422,000000,12.1444,12.1444,12.089,12.089,16318.520526351,0
+NPV.US,D,20200423,000000,12.1444,12.1444,11.9753,11.9753,32432.768812117,0
+NPV.US,D,20200424,000000,12.0425,12.0613,11.8606,11.9565,41139.62025488,0
+NPV.US,D,20200427,000000,11.9268,11.9268,11.5857,11.8092,51606.044463081,0
+NPV.US,D,20200428,000000,11.8606,11.8704,11.7191,11.8675,21401.056571801,0
+NPV.US,D,20200429,000000,11.8892,12.0969,11.8892,11.9753,20570.821376156,0
+NPV.US,D,20200430,000000,11.9368,12.0425,11.9091,11.9664,13110.839599933,0
+NPV.US,D,20200501,000000,12.0228,12.0792,11.9803,12.0613,12631.50770866,0
+NPV.US,D,20200504,000000,12.004,12.1404,11.9664,12.1177,20011.600836336,0
+NPV.US,D,20200505,000000,12.1078,12.2206,12.1078,12.2086,9976.9798297686,0
+NPV.US,D,20200506,000000,12.1543,12.2206,12.0525,12.1839,16687.626307606,0
+NPV.US,D,20200507,000000,12.1939,12.2888,12.1276,12.2888,18546.301447188,0
+NPV.US,D,20200508,000000,12.2116,12.4301,12.2116,12.3937,23667.264943837,0
+NPV.US,D,20200511,000000,12.4767,12.5963,12.1642,12.2186,27294.614087298,0
+NPV.US,D,20200512,000000,12.1642,12.3937,12.1642,12.2789,42935.597974083,0
+NPV.US,D,20200513,000000,12.1939,12.3273,12.1939,12.2086,8867.6399885709,0
+NPV.US,D,20200514,000000,12.1998,12.2086,12.1424,12.1998,17741.347469437,0
+NPV.US,D,20200515,000000,12.2274,12.6438,12.2086,12.2086,19814.40733676,0
+NPV.US,D,20200518,000000,12.2373,12.3817,12.2086,12.2086,19964.072146695,0
+NPV.US,D,20200519,000000,12.2373,12.3243,12.2086,12.2473,16139.52950366,0
+NPV.US,D,20200520,000000,12.2473,12.3917,12.2473,12.3432,15840.199883792,0
+NPV.US,D,20200521,000000,12.4757,12.5518,12.3847,12.4846,12568.810288283,0
+NPV.US,D,20200522,000000,12.448,12.5518,12.3917,12.4569,35784.047056172,0
+NPV.US,D,20200526,000000,12.5231,12.6161,12.5044,12.5953,16778.638692025,0
+NPV.US,D,20200527,000000,12.6102,12.6477,12.5904,12.6002,18059.890814903,0
+NPV.US,D,20200528,000000,12.6002,12.6774,12.5815,12.6102,54135.177501217,0
+NPV.US,D,20200529,000000,12.5904,12.7614,12.5904,12.7614,24152.664327407,0
+NPV.US,D,20200601,000000,12.8563,12.8563,12.7614,12.8188,21382.854094917,0
+NPV.US,D,20200602,000000,12.8217,12.9147,12.8159,12.9147,21577.013848345,0
+NPV.US,D,20200603,000000,12.9247,13.0107,12.9048,12.983,42362.219952243,0
+NPV.US,D,20200604,000000,13.0008,13.0462,12.9147,13.0097,9858.6637300237,0
+NPV.US,D,20200605,000000,13.0462,13.0758,13.0008,13.0462,17172.014442458,0
+NPV.US,D,20200608,000000,13.1025,13.1224,13.0601,13.1175,11390.705534413,0
+NPV.US,D,20200609,000000,13.1501,13.1906,13.1025,13.1906,15256.709374794,0
+NPV.US,D,20200610,000000,13.2776,13.3143,13.1955,13.2292,16977.854689031,0
+NPV.US,D,20200611,000000,13.2202,13.2776,13.1322,13.1788,29136.097998712,0
+NPV.US,D,20200612,000000,13.2846,13.6355,13.2746,13.3686,11868.014928255,0
+NPV.US,D,20200615,000000,13.6455,13.6455,13.3883,13.3883,15980.763455284,0
+NPV.US,D,20200616,000000,13.3973,13.6001,13.3973,13.4547,13908.714836675,0
+NPV.US,D,20200617,000000,13.5714,13.6455,12.7576,13.4597,47051.38024726,0
+NPV.US,D,20200618,000000,13.3587,13.5041,13.3587,13.425,22070.503221639,0
+NPV.US,D,20200619,000000,13.5219,13.5318,13.4447,13.4606,10784.967553668,0
+NPV.US,D,20200622,000000,13.5041,13.5417,13.4646,13.5318,20799.363585919,0
+NPV.US,D,20200623,000000,13.5802,13.6355,13.5318,13.5318,20816.554814087,0
+NPV.US,D,20200624,000000,13.5318,13.5318,13.4941,13.4941,5604.3403827871,0
+NPV.US,D,20200625,000000,13.5219,13.5565,13.511,13.5219,11437.222975338,0
+NPV.US,D,20200626,000000,13.5219,13.6188,13.517,13.517,25512.793850115,0
+NPV.US,D,20200629,000000,13.5219,13.6108,13.4744,13.5417,14948.278516485,0
+NPV.US,D,20200630,000000,13.6188,13.6604,13.5901,13.6455,44581.910883355,0
+NPV.US,D,20200701,000000,13.7702,13.8285,13.6268,13.7602,41859.629340507,0
+NPV.US,D,20200702,000000,13.7315,13.8373,13.7128,13.7128,27643.494894239,0
+NPV.US,D,20200706,000000,13.7602,13.9293,13.7325,13.9243,17654.38007988,0
+NPV.US,D,20200707,000000,13.9373,14.2942,13.9333,14.2942,66803.090163644,0
+NPV.US,D,20200708,000000,14.2211,14.3338,14.2111,14.2299,22354.664110771,0
+NPV.US,D,20200709,000000,14.1924,14.3674,14.1924,14.2842,44480.786011778,0
+NPV.US,D,20200710,000000,14.4277,14.4277,14.2488,14.2488,75921.519833725,0
+NPV.US,D,20200713,000000,14.3338,14.4703,14.2498,14.3822,27708.214812047,0
+NPV.US,D,20200714,000000,14.3693,14.5711,14.1399,14.5424,21907.692178401,0
+NPV.US,D,20200715,000000,14.4277,14.6077,14.4277,14.6077,15341.654266918,0
+NPV.US,D,20200716,000000,14.5977,14.6027,14.5424,14.58,22679.274948532,0
+NPV.US,D,20200717,000000,14.5147,14.6176,14.5147,14.5157,19333.052948055,0
+NPV.US,D,20200720,000000,14.5147,14.6186,14.5147,14.5147,12571.84403443,0
+NPV.US,D,20200721,000000,14.6176,14.6492,14.4563,14.6176,44775.059388066,0
+NPV.US,D,20200722,000000,14.5424,14.6671,14.4179,14.4366,12892.409877328,0
+NPV.US,D,20200723,000000,14.4179,14.4663,14.4179,14.4277,26658.538645081,0
+NPV.US,D,20200724,000000,14.4179,14.5147,14.3506,14.3605,16240.654375237,0
+NPV.US,D,20200727,000000,14.3309,14.6374,14.0243,14.4179,26729.326055184,0
+NPV.US,D,20200728,000000,14.4663,14.5602,14.3605,14.4,5571.9804238825,0
+NPV.US,D,20200729,000000,14.3309,14.5286,14.2814,14.311,27021.57693404,0
+NPV.US,D,20200730,000000,14.2912,14.5948,14.2912,14.3406,12891.398628612,0
+NPV.US,D,20200731,000000,14.3506,14.4366,14.3506,14.4277,6575.1391499245,0
+NPV.US,D,20200803,000000,14.4563,14.4563,14.3605,14.4277,20717.452439942,0
+NPV.US,D,20200804,000000,14.5117,14.5117,14.4633,14.5048,11362.390570371,0
+NPV.US,D,20200805,000000,14.5048,14.6077,14.5048,14.5424,22348.596618476,0
+NPV.US,D,20200806,000000,14.5424,14.5424,14.4277,14.481,11678.911418407,0
+NPV.US,D,20200807,000000,14.4277,14.5424,14.4277,14.4563,28016.645670356,0
+NPV.US,D,20200810,000000,14.485,14.5335,14.4752,14.5058,4754.8914615418,0
+NPV.US,D,20200811,000000,14.5424,14.6077,14.4277,14.485,35153.027857533,0
+NPV.US,D,20200812,000000,14.5247,14.5247,14.4366,14.5147,11901.386135876,0
+NPV.US,D,20200813,000000,14.5889,14.5889,14.5087,14.5325,15476.150346115,0
+NPV.US,D,20200814,000000,14.4801,14.8085,14.4801,14.6818,26965.958254674,0
+NPV.US,D,20200817,000000,14.7293,14.756,14.4703,14.4801,14379.956738223,0
+NPV.US,D,20200818,000000,14.6127,14.7887,14.6127,14.7639,14697.488834974,0
+NPV.US,D,20200819,000000,14.7194,14.8085,14.7105,14.759,18855.743554213,0
+NPV.US,D,20200820,000000,14.7491,14.8085,14.6234,14.7194,35549.437354114,0
+NPV.US,D,20200821,000000,14.757,14.7985,14.5187,14.5187,15211.203182585,0
+NPV.US,D,20200824,000000,14.671,14.6928,14.5929,14.6027,15904.919801601,0
+NPV.US,D,20200825,000000,14.5929,14.759,14.5929,14.6818,11244.074470626,0
+NPV.US,D,20200826,000000,14.6443,14.7293,14.6443,14.6908,23673.332436133,0
+NPV.US,D,20200827,000000,14.7688,14.7808,14.6424,14.6719,14597.375212114,0
+NPV.US,D,20200828,000000,14.6127,14.6621,14.499,14.5938,17488.535290494,0
+NPV.US,D,20200831,000000,14.5286,14.6621,14.5247,14.6424,11070.139691514,0
+NPV.US,D,20200901,000000,14.7491,14.8045,14.4703,14.7105,23976.707050862,0
+NPV.US,D,20200902,000000,14.6531,14.7491,14.5711,14.5977,3053.9711216198,0
+NPV.US,D,20200903,000000,14.6521,14.8085,14.6127,14.6127,21624.542537986,0
+NPV.US,D,20200904,000000,14.6127,14.758,14.5464,14.7293,3370.4919696552,0
+NPV.US,D,20200908,000000,14.7145,14.8075,14.4505,14.4801,10429.008005717,0
+NPV.US,D,20200909,000000,14.6127,14.7788,14.5286,14.6719,16586.501436029,0
+NPV.US,D,20200910,000000,14.7194,14.8085,14.6521,14.7342,14601.420206977,0
+NPV.US,D,20200911,000000,14.7778,14.936,14.759,14.9212,17198.306909069,0
+NPV.US,D,20200914,000000,14.9449,14.9449,14.7521,14.8105,36565.742313461,0
+NPV.US,D,20200915,000000,14.9429,14.9429,14.7323,14.8727,7411.4418378648,0
+NPV.US,D,20200916,000000,14.7915,15.0043,14.6047,14.8302,55014.963883935,0
+NPV.US,D,20200917,000000,14.6938,14.7718,14.6858,14.7422,16591.557679608,0
+NPV.US,D,20200918,000000,14.7768,14.7768,14.6147,14.6244,3682.9678228276,0
+NPV.US,D,20200921,000000,14.6344,14.6938,14.49,14.576,16582.456441165,0
+NPV.US,D,20200922,000000,14.5711,14.5711,14.4713,14.5484,50456.254673251,0
+NPV.US,D,20200923,000000,14.575,14.6838,14.5583,14.6838,30904.77200259,0
+NPV.US,D,20200924,000000,14.6244,14.7491,14.6047,14.6641,38510.373593883,0
+NPV.US,D,20200925,000000,14.6541,14.7036,14.5681,14.6888,18517.986483147,0
+NPV.US,D,20200928,000000,14.6938,14.7224,14.586,14.6641,21965.333355199,0
+NPV.US,D,20200929,000000,14.6641,14.7877,14.6147,14.6147,10682.831433374,0
+NPV.US,D,20200930,000000,14.6254,14.6691,14.5484,14.6047,25423.803963127,0
+NPV.US,D,20201001,000000,14.7422,14.8648,14.6047,14.6938,24349.857826982,0
+NPV.US,D,20201002,000000,14.8015,14.8372,14.4119,14.4713,17834.382351287,0
+NPV.US,D,20201005,000000,14.5484,14.8302,14.5484,14.5671,7852.3462779397,0
+NPV.US,D,20201006,000000,14.7115,14.7915,14.6344,14.6541,19697.102485731,0
+NPV.US,D,20201007,000000,14.6729,14.6838,14.6631,14.6838,9871.8099633286,0
+NPV.US,D,20201008,000000,14.6047,14.6838,14.6047,14.6838,24415.588993506,0
+NPV.US,D,20201009,000000,14.6838,14.7323,14.6127,14.7323,14630.746419733,0
+NPV.US,D,20201012,000000,14.6147,14.7323,14.6147,14.6641,15618.736415038,0
+NPV.US,D,20201013,000000,14.7224,14.7224,14.6641,14.7224,8057.6297672406,0
+NPV.US,D,20201014,000000,14.7036,14.7718,14.6739,14.7521,8752.3576349733,0
+NPV.US,D,20201015,000000,14.6254,14.8015,14.5987,14.7818,20033.848308082,0
+NPV.US,D,20201016,000000,14.7818,14.7818,14.6254,14.6788,13877.366126486,0
+NPV.US,D,20201019,000000,14.6384,14.7521,14.6244,14.6344,16603.692664197,0
+NPV.US,D,20201020,000000,14.6739,14.7036,14.6147,14.6147,28248.221626267,0
+NPV.US,D,20201021,000000,14.6462,14.6739,14.6244,14.6244,6884.5812569496,0
+NPV.US,D,20201022,000000,14.6739,14.6739,14.5573,14.576,18102.363260965,0
+NPV.US,D,20201023,000000,14.6244,14.6244,14.5671,14.5671,7709.7602090163,0
+NPV.US,D,20201026,000000,14.5573,14.5573,14.4613,14.489,23568.162569693,0
+NPV.US,D,20201027,000000,14.499,14.585,14.4801,14.4801,8280.1044847096,0
+NPV.US,D,20201028,000000,14.4603,14.586,14.4208,14.4208,11617.225246744,0
+NPV.US,D,20201029,000000,14.489,14.6641,14.489,14.5671,23197.034291006,0
+NPV.US,D,20201030,000000,14.6414,14.6482,14.5087,14.5384,7307.2832201406,0
+NPV.US,D,20201102,000000,14.6541,14.6938,14.5948,14.6739,20038.904551662,0
+NPV.US,D,20201103,000000,14.6739,14.7511,14.6147,14.6641,28430.246395106,0
+NPV.US,D,20201104,000000,14.7521,14.7521,14.6541,14.6541,14076.582123492,0
+NPV.US,D,20201105,000000,14.6611,14.8687,14.6443,14.8015,54701.476782047,0
+NPV.US,D,20201106,000000,14.8105,14.9449,14.7521,14.7915,36878.218166632,0
+NPV.US,D,20201109,000000,14.7036,14.8974,14.7036,14.8105,6973.5711439372,0
+NPV.US,D,20201110,000000,14.84,14.9459,14.8202,14.8876,5438.4955934011,0
+NPV.US,D,20201111,000000,14.8876,14.9854,14.762,14.9656,15542.892761356,0
+NPV.US,D,20201112,000000,14.8974,14.9854,14.845,14.8974,12293.750637594,0
+NPV.US,D,20201113,000000,14.9756,14.9854,14.8302,14.9024,14535.689040451,0
+NPV.US,D,20201116,000000,14.8589,15.0734,14.8589,14.9854,16036.382134651,0
+NPV.US,D,20201117,000000,14.8974,15.0537,14.8876,14.9606,14978.615977959,0
+NPV.US,D,20201118,000000,14.9558,14.9854,14.9261,14.936,10086.194691072,0
+NPV.US,D,20201119,000000,14.9113,14.9459,14.8382,14.9459,2899.2500681073,0
+NPV.US,D,20201120,000000,14.935,14.9548,14.9024,14.9459,2670.7078583437,0
+NPV.US,D,20201123,000000,14.7718,15.0053,14.7718,14.8747,6808.7376032669,0
+NPV.US,D,20201124,000000,14.9162,15.0537,14.8697,15.0349,13579.047755335,0
+NPV.US,D,20201125,000000,14.9073,15.0349,14.9073,15.025,9124.497162376,0
+NPV.US,D,20201127,000000,15.0438,15.0734,15.0438,15.0635,1696.875345059,0
+NPV.US,D,20201130,000000,15.0932,15.1327,14.7718,15.1327,63721.815326699,0
+NPV.US,D,20201201,000000,15.1604,15.1802,15.0982,15.1417,25158.856799597,0
+NPV.US,D,20201202,000000,15.1604,15.1901,15.1417,15.1417,12182.513278858,0
+NPV.US,D,20201203,000000,15.1704,15.2475,15.112,15.2089,35771.912071582,0
+NPV.US,D,20201204,000000,15.1802,15.2475,15.1516,15.2475,16258.85685212,0
+NPV.US,D,20201207,000000,15.2594,15.4621,15.2188,15.4621,56100.033755954,0
+NPV.US,D,20201208,000000,15.4621,15.5887,15.3562,15.564,12542.517821672,0
+NPV.US,D,20201209,000000,15.3612,15.554,15.3612,15.554,5205.9083887745,0
+NPV.US,D,20201210,000000,15.5788,15.8507,15.5788,15.6777,55183.842419468,0
+NPV.US,D,20201211,000000,15.6777,15.7746,15.6579,15.6777,29544.642479882,0
+NPV.US,D,20201214,000000,15.647,15.6777,15.2871,15.5016,34039.643021471,0
+NPV.US,D,20201215,000000,15.4819,15.6193,15.4819,15.5788,16480.320320874,0
+NPV.US,D,20201216,000000,15.2998,15.6767,15.2998,15.6767,18236.859340162,0
+NPV.US,D,20201217,000000,15.6777,15.6777,15.1704,15.3464,42453.232336663,0
+NPV.US,D,20201218,000000,15.3464,15.4819,15.3167,15.4819,24969.753289747,0
+NPV.US,D,20201221,000000,15.3652,15.6777,15.3562,15.4819,15507.499056304,0
+NPV.US,D,20201222,000000,15.4819,15.6677,15.3167,15.638,23660.186202828,0
+NPV.US,D,20201223,000000,15.6777,15.6777,15.5788,15.6282,9232.7007749632,0
+NPV.US,D,20201224,000000,15.6282,15.6282,15.5788,15.6282,3207.6809264166,0
+NPV.US,D,20201228,000000,15.6282,15.6777,15.5788,15.6628,22707.589912573,0
+NPV.US,D,20201229,000000,15.6777,15.6777,15.5788,15.6579,37222.042729994,0
+NPV.US,D,20201230,000000,15.6282,15.6777,15.5788,15.6183,34938.64312979,0
+NPV.US,D,20201231,000000,15.6777,15.6777,15.4719,15.4819,33186.149105364,0
+NPV.US,D,20210104,000000,15.4819,15.559,15.4819,15.4918,11626.326485187,0
+NPV.US,D,20210105,000000,15.5076,15.5402,15.3652,15.4166,38103.851610144,0
+NPV.US,D,20210106,000000,15.3464,15.5076,15.3464,15.4245,34911.339414464,0
+NPV.US,D,20210107,000000,15.4245,15.4245,15.2376,15.2475,26571.571255524,0
+NPV.US,D,20210108,000000,15.2089,15.3217,15.1901,15.2376,21425.32654098,0
+NPV.US,D,20210111,000000,15.2188,15.3435,15.2188,15.2871,14927.042293453,0
+NPV.US,D,20210112,000000,15.1704,15.2663,15.1604,15.1704,21042.063277703,0
+NPV.US,D,20210113,000000,15.1229,15.3652,15.1229,15.3068,7897.8524701492,0
+NPV.US,D,20210114,000000,15.2574,15.4631,15.1407,15.1604,44550.562173165,0
+NPV.US,D,20210115,000000,15.0922,15.1704,15.0339,15.1317,28093.500572755,0
+NPV.US,D,20210119,000000,15.0922,15.1901,15.0339,15.1407,24075.809425007,0
+NPV.US,D,20210120,000000,15.2089,15.375,15.1407,15.2475,35709.214651206,0
+NPV.US,D,20210121,000000,15.3038,15.3849,15.2841,15.3464,23794.682282025,0
+NPV.US,D,20210122,000000,15.3068,15.3949,15.3068,15.3365,9494.6141923472,0
+NPV.US,D,20210125,000000,15.3187,15.3652,15.297,15.3167,10314.736900835,0
+NPV.US,D,20210126,000000,15.3068,15.4433,15.2673,15.2771,21712.521176257,0
+NPV.US,D,20210127,000000,15.3849,15.4047,15.292,15.3652,5081.524796735,0
+NPV.US,D,20210128,000000,15.4442,15.5698,15.2425,15.5698,31745.119685395,0
+NPV.US,D,20210129,000000,15.5718,15.5896,15.4146,15.5214,26095.273110397,0
+NPV.US,D,20210201,000000,15.6193,15.6193,15.4245,15.4245,36612.259754386,0
+NPV.US,D,20210202,000000,15.3949,15.6292,15.3949,15.4442,23564.117574829,0
+NPV.US,D,20210203,000000,15.4146,15.5214,15.3849,15.4344,12825.667462088,0
+NPV.US,D,20210204,000000,15.4047,15.5214,15.297,15.4829,29840.938353602,0
+NPV.US,D,20210205,000000,15.5026,15.5798,15.4631,15.5798,13853.096157308,0
+NPV.US,D,20210208,000000,15.5313,15.644,15.5313,15.5798,31332.530209361,0
+NPV.US,D,20210209,000000,15.5798,15.6767,15.5798,15.5847,8025.2698083361,0
+NPV.US,D,20210210,000000,15.6045,15.6787,15.5867,15.6342,5171.5259324383,0
+NPV.US,D,20210211,000000,15.5214,15.7271,15.5214,15.6875,15862.44735554,0
+NPV.US,D,20210212,000000,15.6875,15.7766,15.5798,15.5896,15828.064899204,0
+NPV.US,D,20210216,000000,15.6589,15.6727,15.5698,15.5995,15853.346117097,0
+NPV.US,D,20210217,000000,15.5698,15.7538,15.5411,15.6787,13395.000489065,0
+NPV.US,D,20210218,000000,15.639,15.6787,15.4729,15.4729,10163.04959347,0
+NPV.US,D,20210219,000000,15.5698,15.6875,15.56,15.6787,7389.1943661179,0
+NPV.US,D,20210222,000000,15.6292,15.7172,15.4047,15.5116,7113.1234667132,0
+NPV.US,D,20210223,000000,15.4829,15.5798,15.3849,15.4966,48812.975510128,0
+NPV.US,D,20210224,000000,15.3849,15.4631,15.3849,15.4047,29582.058682365,0
+NPV.US,D,20210225,000000,15.4829,15.4829,15.0428,15.1407,63414.395717105,0
+NPV.US,D,20210226,000000,15.1407,15.2761,15.0527,15.2376,19384.62663256,0
+NPV.US,D,20210301,000000,15.4344,15.6183,15.2376,15.4344,16619.872643649,0
+NPV.US,D,20210302,000000,15.3562,15.4631,15.3395,15.3395,7888.7512317074,0
+NPV.US,D,20210303,000000,15.375,15.4442,15.2771,15.4245,10012.37353482,0
+NPV.US,D,20210304,000000,15.3464,15.3652,15.3365,15.3652,582.47926028245,0
+NPV.US,D,20210305,000000,15.4442,15.4442,15.2771,15.3513,10286.421936794,0
+NPV.US,D,20210308,000000,15.4047,15.4136,15.3365,15.3849,6533.677952578,0
+NPV.US,D,20210309,000000,15.4284,15.4442,15.4097,15.4442,17977.979668926,0
+NPV.US,D,20210310,000000,15.4442,15.5411,15.3652,15.5411,10673.730194932,0
+NPV.US,D,20210311,000000,15.5363,15.639,15.5363,15.6193,23929.178361222,0
+NPV.US,D,20210312,000000,15.6787,15.6787,15.5411,15.6787,14907.828567854,0
+NPV.US,D,20210315,000000,15.639,15.6787,15.639,15.6787,7106.0447257028,0
+NPV.US,D,20210316,000000,15.6589,15.6787,15.56,15.5847,10904.294902128,0
+NPV.US,D,20210317,000000,15.5698,15.6055,15.5313,15.561,4397.9206648756,0
+NPV.US,D,20210318,000000,15.5313,15.6787,15.5313,15.6787,14427.485427865,0
+NPV.US,D,20210319,000000,15.6609,15.9278,15.639,15.9219,9381.3543361811,0
+NPV.US,D,20210322,000000,15.8725,15.9417,15.8725,15.8735,9192.2508263325,0
+NPV.US,D,20210323,000000,15.9219,16.2344,15.7864,16.001,22323.315400581,0
+NPV.US,D,20210324,000000,15.7923,16.0198,15.7271,15.9812,19950.925913391,0
+NPV.US,D,20210325,000000,15.8635,15.9812,15.639,15.8725,20895.432213918,0
+NPV.US,D,20210326,000000,15.8725,15.8745,15.6292,15.8507,9019.3272959362,0
+NPV.US,D,20210329,000000,15.8823,15.8823,15.6292,15.6787,8962.6973678531,0
+NPV.US,D,20210330,000000,15.7568,15.8725,15.6974,15.7914,6893.6824953915,0
+NPV.US,D,20210331,000000,15.7568,15.9694,15.7271,15.9219,13924.894816127,0
+NPV.US,D,20210401,000000,16.0099,16.0099,15.6875,15.6974,29021.826893831,0
+NPV.US,D,20210405,000000,15.7271,15.9882,15.6589,15.7172,10667.662702638,0
+NPV.US,D,20210406,000000,15.7369,15.9911,15.7369,15.9565,12858.027420991,0
+NPV.US,D,20210407,000000,15.8725,15.9022,15.7369,15.8339,7391.2168635494,0
+NPV.US,D,20210408,000000,15.8003,15.8962,15.6974,15.8507,5151.3009581229,0
+NPV.US,D,20210409,000000,15.8053,16.0198,15.7746,15.912,15915.032288759,0
+NPV.US,D,20210412,000000,16.0049,16.0198,15.7864,16.0099,9251.9145005628,0
+NPV.US,D,20210413,000000,16.0198,16.0297,15.8339,16.0297,15111.089559724,0
+NPV.US,D,20210414,000000,15.9911,16.089,15.9911,16.089,11021.599753157,0
+NPV.US,D,20210415,000000,16.089,16.3333,15.9812,16.2354,38580.14975527,0
+NPV.US,D,20210416,000000,16.1276,16.1563,16.0693,16.1177,46503.283443314,0
+NPV.US,D,20210419,000000,16.0693,16.2651,16.0267,16.1088,37640.699698323,0
+NPV.US,D,20210420,000000,16.1662,16.1662,16.0416,16.0693,48438.813485294,0
+NPV.US,D,20210421,000000,16.0643,16.2651,16.0494,16.2156,22751.073607352,0
+NPV.US,D,20210422,000000,16.2651,16.5093,15.7558,16.1958,38474.97988883,0
+NPV.US,D,20210423,000000,16.2156,16.363,16.1177,16.1563,15648.062627796,0
+NPV.US,D,20210426,000000,16.176,16.3333,16.0791,16.2651,33665.480996637,0
+NPV.US,D,20210427,000000,16.2354,16.3145,16.176,16.2849,32123.326705091,0
+NPV.US,D,20210428,000000,16.2651,16.2849,16.2156,16.2749,24950.539564148,0
+NPV.US,D,20210429,000000,16.2651,16.2849,16.1662,16.2651,35154.039106248,0
+NPV.US,D,20210430,000000,16.2651,16.2651,16.1305,16.2651,7835.1550497716,0
+NPV.US,D,20210503,000000,16.2849,16.363,16.2255,16.353,28615.304910091,0
+NPV.US,D,20210504,000000,16.3333,16.4123,16.2156,16.2947,40949.505496315,0
+NPV.US,D,20210505,000000,16.2947,16.3431,16.2849,16.3431,9115.3959239341,0
+NPV.US,D,20210506,000000,16.3145,16.6378,16.2849,16.3046,46702.49944032,0
+NPV.US,D,20210507,000000,16.3145,16.3728,15.6282,16.353,34493.693694851,0
+NPV.US,D,20210510,000000,16.353,16.353,16.1958,16.2849,25726.167329142,0
+NPV.US,D,20210511,000000,16.2552,16.2849,16.2354,16.2749,4734.6664872265,0
+NPV.US,D,20210512,000000,16.2849,16.2849,16.176,16.1958,6064.4585484616,0
+NPV.US,D,20210513,000000,16.1563,16.1563,15.8527,15.9417,26197.40923069,0
+NPV.US,D,20210514,000000,15.9417,16.1563,15.9219,15.9219,5665.0153057332,0
+NPV.US,D,20210517,000000,15.9219,15.9714,15.8675,15.9318,11187.444542543,0
+NPV.US,D,20210518,000000,15.8823,15.8922,15.6865,15.8922,33513.793689272,0
+NPV.US,D,20210519,000000,15.8823,15.912,15.7943,15.912,21827.803529855,0
+NPV.US,D,20210520,000000,15.912,15.9614,15.8428,15.8428,21171.503113322,0
+NPV.US,D,20210521,000000,15.912,15.9367,15.7261,15.7311,12814.543726214,0
+NPV.US,D,20210524,000000,15.7756,15.8101,15.6865,15.8043,21588.137584218,0
+NPV.US,D,20210525,000000,15.8043,15.8043,15.7558,15.7943,7458.9705275059,0
+NPV.US,D,20210526,000000,15.8121,15.8121,15.7122,15.7756,8571.3441148509,0
+NPV.US,D,20210527,000000,15.8141,15.8428,15.7261,15.7854,7667.2877629541,0
+NPV.US,D,20210528,000000,15.7943,15.8043,15.7756,15.8043,13744.892544721,0
+NPV.US,D,20210601,000000,15.8725,15.8725,15.7617,15.8043,20052.050784966,0
+NPV.US,D,20210602,000000,15.8043,15.8725,15.7261,15.8043,12422.179224496,0
+NPV.US,D,20210603,000000,15.8329,15.8329,15.736,15.7943,13286.796876478,0
+NPV.US,D,20210604,000000,15.8487,15.8715,15.7756,15.8141,4932.871235517,0
+NPV.US,D,20210607,000000,15.823,15.8428,15.8141,15.8428,12034.870966357,0
+NPV.US,D,20210608,000000,15.8428,15.8725,15.823,15.8329,14968.5034908,0
+NPV.US,D,20210609,000000,15.8725,15.8725,15.8329,15.8329,10833.507492025,0
+NPV.US,D,20210610,000000,15.8478,15.8725,15.8329,15.8329,11451.380457358,0
+NPV.US,D,20210611,000000,15.8725,15.8725,15.8329,15.8329,4133.9847500602,0
+NPV.US,D,20210614,000000,15.8725,15.8725,15.7261,15.736,14066.469636335,0
+NPV.US,D,20210615,000000,15.8329,16.0693,15.7746,15.9714,21788.36482994,0
+NPV.US,D,20210616,000000,15.8922,16.0297,15.7162,15.7854,25394.477750371,0
+NPV.US,D,20210617,000000,15.7854,15.8625,15.7459,15.8043,24883.797148906,0
+NPV.US,D,20210618,000000,15.7261,15.7656,15.6964,15.7459,11537.336598199,0
+NPV.US,D,20210621,000000,15.7943,15.912,15.7726,15.823,12571.84403443,0
+NPV.US,D,20210622,000000,15.8725,15.9219,15.8329,15.9219,9594.7278152082,0
+NPV.US,D,20210623,000000,15.8823,15.9219,15.8823,15.9219,8477.2979842844,0
+NPV.US,D,20210624,000000,16.0376,16.0594,15.8625,16.0594,2194.4097132169,0
+NPV.US,D,20210625,000000,16.0099,16.0989,15.9614,16.0989,27609.112437902,0
+NPV.US,D,20210628,000000,16.089,16.1068,15.9714,16.0198,7496.3867299893,0
+NPV.US,D,20210629,000000,16.1563,16.2452,16.1177,16.1958,27167.196749111,0
+NPV.US,D,20210630,000000,16.1543,16.363,16.1543,16.2057,9404.6130566438,0
+NPV.US,D,20210701,000000,16.3431,16.362,16.1889,16.2651,10579.684064367,0
+NPV.US,D,20210702,000000,16.2017,16.2651,16.1276,16.2651,7568.1853888088,0
+NPV.US,D,20210706,000000,16.2552,16.2651,16.2482,16.2651,8210.3283233216,0
+NPV.US,D,20210707,000000,16.2631,16.2651,16.176,16.176,8982.9223421685,0
+NPV.US,D,20210708,000000,16.176,16.3145,16.0999,16.3145,23508.498895462,0
+NPV.US,D,20210709,000000,16.3145,16.363,16.2749,16.353,25602.794985818,0
+NPV.US,D,20210712,000000,16.2947,16.3194,16.2354,16.3145,30721.735985037,0
+NPV.US,D,20210713,000000,16.2947,16.4025,16.2651,16.2749,15348.733007929,0
+NPV.US,D,20210714,000000,16.3046,16.3421,16.2452,16.3333,17436.96160599,0
+NPV.US,D,20210715,000000,16.3431,16.4707,16.2651,16.4707,19251.141802078,0
+NPV.US,D,20210716,000000,16.4905,16.4905,16.363,16.363,19072.150779387,0
+NPV.US,D,20210719,000000,16.3669,16.3827,16.2552,16.3827,6090.7510150715,0
+NPV.US,D,20210720,000000,16.353,16.3827,16.3441,16.3827,7186.9446229642,0
+NPV.US,D,20210721,000000,16.3827,16.538,16.3827,16.4223,7961.5611392427,0
+NPV.US,D,20210722,000000,16.3728,16.5498,16.3728,16.5498,1786.8764807623,0
+NPV.US,D,20210723,000000,16.4707,16.629,16.4707,16.629,3519.1455308732,0
+NPV.US,D,20210726,000000,16.6191,16.629,16.2156,16.4608,40032.302911114,0
+NPV.US,D,20210727,000000,16.5449,16.5449,16.4608,16.4807,12827.689959519,0
+NPV.US,D,20210728,000000,16.4608,16.629,16.4608,16.5301,13495.114111926,0
+NPV.US,D,20210729,000000,16.5301,16.5301,16.4608,16.5301,5680.1840364697,0
+NPV.US,D,20210730,000000,16.4657,16.5103,16.4025,16.4608,5141.1884709653,0
+NPV.US,D,20210802,000000,16.4608,16.6775,16.4322,16.6775,10713.168894848,0
+NPV.US,D,20210803,000000,16.4807,16.6408,16.2749,16.2749,20476.77524559,0
+NPV.US,D,20210804,000000,16.2947,16.4015,16.2947,16.353,2632.2804071445,0
+NPV.US,D,20210805,000000,16.4302,16.442,16.2156,16.2156,7181.8883793854,0
+NPV.US,D,20210806,000000,16.3154,16.3154,16.2947,16.3046,7568.1853888088,0
+NPV.US,D,20210809,000000,16.3145,16.4608,16.1662,16.4608,14855.243634634,0
+NPV.US,D,20210810,000000,16.3946,16.4608,16.3728,16.4608,3862.9700942344,0
+NPV.US,D,20210811,000000,16.4608,16.6972,16.2849,16.6775,26702.022339857,0
+NPV.US,D,20210812,000000,16.5301,16.5301,16.3827,16.4322,6772.3326494993,0
+NPV.US,D,20210813,000000,16.3728,17.6217,16.3728,16.4608,14709.623819563,0
+NPV.US,D,20210816,000000,16.4123,16.4707,16.2265,16.3333,8126.3946799128,0
+NPV.US,D,20210817,000000,16.4055,16.6675,16.4055,16.6675,46035.075287913,0
+NPV.US,D,20210818,000000,16.5993,16.8841,16.5914,16.8841,79090.773308942,0
+NPV.US,D,20210819,000000,16.7565,16.7714,16.4925,16.5597,26423.928943021,0
+NPV.US,D,20210820,000000,16.5004,16.8643,16.5004,16.8446,4020.7248938942,0
+NPV.US,D,20210823,000000,16.7654,16.8673,16.5914,16.8613,8278.081987278,0
+NPV.US,D,20210824,000000,16.7367,16.9336,16.7367,16.9336,10427.996757001,0
+NPV.US,D,20210825,000000,17.0779,17.0779,16.8366,16.9434,8864.6062424236,0
+NPV.US,D,20210826,000000,16.9919,16.9919,16.5993,16.6091,6067.4922946089,0
+NPV.US,D,20210827,000000,16.7268,17.5724,16.7268,17.0314,16492.455305463,0
+NPV.US,D,20210830,000000,16.9137,17.2776,16.9137,17.1788,6727.8377060055,0
+NPV.US,D,20210831,000000,17.1591,17.1985,17.1491,17.1886,6910.8737235595,0
+NPV.US,D,20210901,000000,17.248,17.248,17.1551,17.1688,16013.123414188,0
+NPV.US,D,20210902,000000,17.2075,17.2371,17.1095,17.1571,19861.936026402,0
+NPV.US,D,20210903,000000,17.1688,17.248,16.9137,16.9137,28031.814401093,0
+NPV.US,D,20210907,000000,17.0611,17.1581,16.6972,16.6972,8041.4497877883,0
+NPV.US,D,20210908,000000,16.8149,17.1985,16.8149,17.071,14752.096265625,0
+NPV.US,D,20210909,000000,16.9533,16.9533,16.7071,16.7268,10649.460225754,0
+NPV.US,D,20210910,000000,17.1521,17.1521,16.5399,16.5548,23755.24358211,0
+NPV.US,D,20210913,000000,16.5399,16.7752,16.5399,16.7752,19685.978749858,0
+NPV.US,D,20210914,000000,16.6191,16.6191,16.363,16.4807,17653.368831164,0
+NPV.US,D,20210915,000000,16.3728,16.7268,16.3728,16.5439,4945.0062201062,0
+NPV.US,D,20210916,000000,16.451,16.451,16.0584,16.176,48038.35899385,0
+NPV.US,D,20210917,000000,16.0683,16.3926,16.0683,16.363,12257.345683826,0
+NPV.US,D,20210920,000000,16.4025,16.4123,16.363,16.4123,3227.905900732,0
+NPV.US,D,20210921,000000,16.3431,16.3471,16.3046,16.3046,3031.7236498729,0
+NPV.US,D,20210922,000000,16.3145,16.3431,16.3046,16.3046,17957.754694611,0
+NPV.US,D,20210923,000000,16.3827,16.3827,16.1662,16.2067,12815.55497493,0
+NPV.US,D,20210924,000000,16.1563,16.3827,15.9012,16.1859,37521.372349861,0
+NPV.US,D,20210927,000000,16.3056,16.3056,15.9496,16.0683,10759.686335774,0
+NPV.US,D,20210928,000000,16.0188,16.2452,15.8912,15.9506,3963.0837170954,0
+NPV.US,D,20210929,000000,15.9209,16.4608,15.9209,16.0188,9961.8110990321,0
+NPV.US,D,20210930,000000,16.2077,16.4717,16.1088,16.353,13752.982534447,0
+NPV.US,D,20211001,000000,16.4322,16.7071,16.2651,16.442,16189.080690732,0
+NPV.US,D,20211004,000000,16.2749,16.2749,16.0089,16.0089,10281.365693215,0
+NPV.US,D,20211005,000000,16.176,16.5399,16.1276,16.3145,10339.006870014,0
+NPV.US,D,20211006,000000,16.2255,16.441,16.0781,16.2888,2674.7528532068,0
+NPV.US,D,20211007,000000,16.2156,16.2156,15.9941,16.1958,10873.957440655,0
+NPV.US,D,20211008,000000,16.2156,16.4608,16.2156,16.3244,4652.7553412492,0
+NPV.US,D,20211011,000000,16.6972,16.6972,16.1533,16.4104,1433.9506789592,0
+NPV.US,D,20211012,000000,16.1958,16.2156,16.1493,16.1662,5700.409010785,0
+NPV.US,D,20211013,000000,16.1958,16.2661,16.1276,16.1662,18965.969664231,0
+NPV.US,D,20211014,000000,16.2057,16.2156,16.1078,16.1276,10346.085611023,0
+NPV.US,D,20211015,000000,16.0781,16.438,16.0781,16.1315,3962.0724683796,0
+NPV.US,D,20211018,000000,16.1276,16.1276,16.0277,16.093,5523.4404855256,0
+NPV.US,D,20211019,000000,16.1563,16.1563,15.906,15.9199,17801.011143667,0
+NPV.US,D,20211020,000000,15.8705,15.9377,15.8705,15.8903,7651.1077835018,0
+NPV.US,D,20211021,000000,15.9545,16.0781,15.7726,15.7726,13756.016280595,0
+NPV.US,D,20211022,000000,15.7726,15.7726,15.6143,15.6242,22461.856474642,0
+NPV.US,D,20211025,000000,15.554,15.6342,15.4215,15.5253,16343.801744245,0
+NPV.US,D,20211026,000000,15.4571,15.4868,15.4176,15.4374,22981.638314547,0
+NPV.US,D,20211027,000000,15.3968,15.5253,15.3919,15.4571,7160.6521563543,0
+NPV.US,D,20211028,000000,15.5353,15.6045,15.4739,15.4966,14408.271702265,0
+NPV.US,D,20211029,000000,15.5214,15.7528,15.4769,15.5066,26456.288901927,0
+NPV.US,D,20211101,000000,15.6638,15.7528,15.4205,15.6638,13542.642801567,0
+NPV.US,D,20211102,000000,15.555,15.7212,15.555,15.7212,8838.3137758136,0
+NPV.US,D,20211103,000000,15.6292,15.6667,15.5165,15.565,9699.8976816481,0
+NPV.US,D,20211104,000000,15.5016,15.6737,15.5016,15.5155,15177.831974965,0
+NPV.US,D,20211105,000000,15.6737,15.7231,15.6292,15.6934,9955.7436067374,0
+NPV.US,D,20211108,000000,15.5946,15.7231,15.5946,15.6865,9053.7097522722,0
+NPV.US,D,20211109,000000,15.7231,15.7231,15.5066,15.7231,7870.5487548235,0
+NPV.US,D,20211110,000000,15.5698,15.8705,15.4769,15.8606,17459.209077737,0
+NPV.US,D,20211111,000000,15.7479,15.9199,15.6539,15.7034,11785.092533562,0
+NPV.US,D,20211112,000000,15.7627,15.8705,15.6687,15.6737,6755.1414213312,0
+NPV.US,D,20211115,000000,15.7331,15.7627,15.5253,15.5847,8535.950409799,0
+NPV.US,D,20211116,000000,15.468,15.6737,15.468,15.5253,9984.0585707789,0
+NPV.US,D,20211117,000000,15.5253,15.6539,15.5155,15.6539,4548.5967235251,0
+NPV.US,D,20211118,000000,15.6143,15.6638,15.5708,15.5708,9061.7997419984,0
+NPV.US,D,20211119,000000,15.4868,15.6737,15.4868,15.565,15399.295443717,0
+NPV.US,D,20211122,000000,15.5253,15.6737,15.5253,15.6638,15186.933213406,0
+NPV.US,D,20211123,000000,15.6539,15.6638,15.5383,15.5383,5416.2481216542,0
+NPV.US,D,20211124,000000,15.644,15.6539,15.5096,15.644,4672.9803155646,0
+NPV.US,D,20211126,000000,15.6114,15.821,15.6114,15.7726,19041.813317915,0
+NPV.US,D,20211129,000000,15.8507,16.1365,15.5698,16.1276,14262.651887194,0
+NPV.US,D,20211130,000000,15.7627,16.5607,15.6579,16.5607,40612.759673964,0
+NPV.US,D,20211201,000000,16.6299,16.6299,16.4253,16.5311,23017.032019598,0
+NPV.US,D,20211202,000000,16.452,16.5014,16.0356,16.5014,16078.854580714,0
+NPV.US,D,20211203,000000,16.4133,16.8069,16.4133,16.6596,15004.908444567,0
+NPV.US,D,20211206,000000,16.6003,16.6596,16.3145,16.3936,31431.632583506,0
+NPV.US,D,20211207,000000,16.438,16.443,16.2849,16.3936,16931.337248107,0
+NPV.US,D,20211208,000000,16.5112,16.6101,16.5014,16.6003,17708.987510532,0
+NPV.US,D,20211209,000000,16.5805,16.5805,16.2849,16.2947,13857.141152171,0
+NPV.US,D,20211210,000000,16.3441,16.5112,16.2849,16.2849,9517.8729128098,0
+NPV.US,D,20211213,000000,16.4944,16.4944,16.4045,16.4055,2594.8642046611,0
+NPV.US,D,20211214,000000,16.4035,16.4035,16.3244,16.3293,15070.639611093,0
+NPV.US,D,20211215,000000,16.3145,16.6101,16.3145,16.6101,11156.095832354,0
+NPV.US,D,20211216,000000,16.6003,16.6003,16.5805,16.5805,3662.7428485122,0
+NPV.US,D,20211217,000000,16.5014,16.6101,16.4934,16.6003,4588.0354234401,0
+NPV.US,D,20211220,000000,16.4233,16.4332,16.3659,16.4233,7039.3023104621,0
+NPV.US,D,20211221,000000,16.443,16.6101,16.2651,16.6101,14460.856635485,0
+NPV.US,D,20211222,000000,16.5014,17.1619,16.5014,17.1521,24573.343793166,0
+NPV.US,D,20211223,000000,16.9948,17.069,16.4618,16.4618,14345.574281887,0
+NPV.US,D,20211227,000000,16.443,16.7041,16.443,16.4915,1988.1149752002,0
+NPV.US,D,20211228,000000,16.5706,16.9443,16.5112,16.6101,3059.0273651986,0
+NPV.US,D,20211229,000000,16.6101,16.7486,16.536,16.6596,4010.6124067365,0
+NPV.US,D,20211230,000000,16.6645,16.9157,16.4618,16.6794,8254.8232668154,0
+NPV.US,D,20211231,000000,16.6498,16.9256,16.5409,16.7772,11278.456926962,0
+NPV.US,D,20220103,000000,16.7674,16.7674,16.4717,16.5607,16762.458712573,0
+NPV.US,D,20220104,000000,16.4885,16.536,16.1276,16.2651,17390.444165064,0
+NPV.US,D,20220105,000000,16.4618,16.4618,16.1177,16.1909,12322.065601634,0
+NPV.US,D,20220106,000000,16.0771,16.1662,15.8033,15.8033,27888.217083453,0
+NPV.US,D,20220107,000000,15.8705,16.0326,15.7726,15.821,13362.640530161,0
+NPV.US,D,20220110,000000,15.7923,15.821,15.7726,15.7726,16940.438486548,0
+NPV.US,D,20220111,000000,15.7627,15.8121,15.6539,15.7429,11783.070036131,0
+NPV.US,D,20220112,000000,15.7409,15.7409,15.6539,15.6638,9249.8920031313,0
+NPV.US,D,20220113,000000,15.5946,15.6737,15.5847,15.6539,4344.32448294,0
+NPV.US,D,20220114,000000,15.5946,15.6737,15.3078,15.3177,35584.831059166,0
+NPV.US,D,20220118,000000,15.2781,15.3182,15.0408,15.0408,42637.279602932,0
+NPV.US,D,20220119,000000,15.0413,15.1297,14.8727,14.8727,34987.183068146,0
+NPV.US,D,20220120,000000,14.8727,15.1358,14.8332,14.843,19906.430969896,0
+NPV.US,D,20220121,000000,14.843,14.971,14.8134,14.8826,25896.05711339,0
+NPV.US,D,20220124,000000,14.7441,14.8629,14.586,14.8629,16695.716297333,0
+NPV.US,D,20220125,000000,14.9094,14.9616,14.7145,14.7786,24497.500139483,0
+NPV.US,D,20220126,000000,14.8332,14.9616,14.6354,14.6651,11606.101510871,0
+NPV.US,D,20220127,000000,14.6651,14.7535,14.6551,14.6651,24049.516958399,0
+NPV.US,D,20220128,000000,14.6453,14.6551,14.5958,14.6057,8770.5601118572,0
+NPV.US,D,20220131,000000,14.586,14.6395,14.3924,14.497,51295.591107339,0
+NPV.US,D,20220201,000000,14.6156,14.6749,14.5365,14.6551,17931.462228001,0
+NPV.US,D,20220202,000000,14.6453,14.8134,14.6453,14.7738,19515.077716894,0
+NPV.US,D,20220203,000000,14.7654,14.8332,14.6325,14.6651,8504.6016996101,0
+NPV.US,D,20220204,000000,14.7342,14.7441,14.5193,14.5563,15079.740849536,0
+NPV.US,D,20220207,000000,14.4885,14.6354,14.4771,14.5068,21411.16905896,0
+NPV.US,D,20220208,000000,14.4376,14.5365,14.4079,14.4673,17728.201236131,0
+NPV.US,D,20220209,000000,14.4573,14.576,14.4376,14.4475,19029.678333324,0
+NPV.US,D,20220210,000000,14.4376,14.4376,14.3189,14.3387,21860.16348876,0
+NPV.US,D,20220211,000000,14.3387,14.3387,14.2002,14.2002,54956.31145842,0
+NPV.US,D,20220214,000000,14.0914,14.3685,13.8245,13.8245,52334.143538434,0
+NPV.US,D,20220215,000000,13.8673,13.8739,13.7552,13.7552,34084.137964965,0
+NPV.US,D,20220216,000000,13.7949,13.8839,13.7602,13.864,29514.30501841,0
+NPV.US,D,20220217,000000,13.8839,13.963,13.7355,13.963,29650.823595038,0
+NPV.US,D,20220218,000000,13.8937,13.9827,13.8937,13.9827,8753.3688836891,0
+NPV.US,D,20220222,000000,13.963,13.9728,13.6365,13.6662,75414.884227126,0
+NPV.US,D,20220223,000000,13.7668,13.7668,13.6268,13.6959,47201.045057194,0
+NPV.US,D,20220224,000000,13.6465,13.7455,13.5674,13.7355,37595.193506112,0
+NPV.US,D,20220225,000000,13.8343,13.8542,13.6861,13.8443,22227.246772584,0
+NPV.US,D,20220228,000000,13.7635,13.8739,13.7635,13.8443,20894.420965202,0
+NPV.US,D,20220301,000000,13.9432,14.0817,13.9108,13.9728,25750.43729832,0
+NPV.US,D,20220302,000000,13.9577,14.0321,13.953,14.0024,20515.202696788,0
+NPV.US,D,20220303,000000,14.0321,14.0817,13.9636,14.0124,12411.055488623,0
+NPV.US,D,20220304,000000,14.0717,14.3387,13.953,14.0618,21659.936243038,0
+NPV.US,D,20220307,000000,13.9983,14.3007,13.8542,13.9827,25484.478886073,0
+NPV.US,D,20220308,000000,14.1103,14.2738,13.9036,14.0321,12019.702235621,0
+NPV.US,D,20220309,000000,14.052,14.0817,13.953,13.963,10413.83927498,0
+NPV.US,D,20220310,000000,13.9432,14.0419,13.9432,13.9827,6641.8815651652,0
+NPV.US,D,20220311,000000,13.953,14.0321,13.9136,13.9136,14501.306584115,0
+NPV.US,D,20220314,000000,13.864,13.864,13.5377,13.5377,12083.410904714,0
+NPV.US,D,20220315,000000,13.6268,13.6268,13.3937,13.5971,36277.536429467,0
+NPV.US,D,20220316,000000,13.5278,13.864,13.419,13.518,23953.4483304,0
+NPV.US,D,20220317,000000,13.6959,14.0124,13.4981,13.6268,13760.061275457,0
+NPV.US,D,20220318,000000,13.5871,13.7552,13.5871,13.7455,5424.3381113803,0
+NPV.US,D,20220321,000000,13.6762,13.8343,13.5871,13.6068,18712.146236573,0
+NPV.US,D,20220322,000000,13.6959,13.7058,13.5971,13.6465,6210.0783635322,0
+NPV.US,D,20220323,000000,13.7056,13.8236,13.6365,13.8046,11141.938350333,0
+NPV.US,D,20220324,000000,13.7849,13.7849,13.493,13.5971,18612.032613712,0
+NPV.US,D,20220325,000000,13.5477,13.6861,13.4306,13.5574,8729.0989145107,0
+NPV.US,D,20220328,000000,13.6008,13.7652,13.4092,13.6365,18315.736739993,0
+NPV.US,D,20220329,000000,13.518,13.518,13.3003,13.3597,23793.671033309,0
+NPV.US,D,20220330,000000,13.3597,13.8739,13.3581,13.6465,56358.913427191,0
+NPV.US,D,20220331,000000,13.7455,14.1904,13.6485,14.0618,10055.857229598,0
+NPV.US,D,20220401,000000,14.1904,14.3156,13.7264,14.2201,19751.709916384,0
+NPV.US,D,20220404,000000,14.2695,14.3189,14.1975,14.2595,10570.582825924,0
+NPV.US,D,20220405,000000,14.2595,14.2992,13.8962,14.2992,9011.23730621,0
+NPV.US,D,20220406,000000,14.3387,14.3387,13.429,13.4981,48829.155489582,0
+NPV.US,D,20220407,000000,13.429,13.4981,13.3003,13.3993,17731.234982278,0
+NPV.US,D,20220408,000000,13.3993,13.4981,13.2509,13.3003,19370.469150538,0
+NPV.US,D,20220411,000000,13.2509,13.2509,12.8159,12.9344,55633.848097985,0
+NPV.US,D,20220412,000000,12.9444,13.1025,12.8462,12.9543,61807.52150775,0
+NPV.US,D,20220413,000000,12.9444,13.0631,12.8752,12.9641,17328.757993404,0
+NPV.US,D,20220414,000000,12.8257,13.0037,12.4851,12.806,48631.961990006,0
+NPV.US,D,20220418,000000,12.8455,12.8455,12.5982,12.6379,28352.380243992,0
+NPV.US,D,20220419,000000,12.7169,12.7169,12.4895,12.5982,37499.124878115,0
+NPV.US,D,20220420,000000,12.6379,12.6477,12.5191,12.6279,20521.270189084,0
+NPV.US,D,20220421,000000,12.6872,12.6872,12.4104,12.4654,47922.065391538,0
+NPV.US,D,20220422,000000,12.4104,12.4796,12.3313,12.361,32409.510091654,0
+NPV.US,D,20220425,000000,12.4401,12.4643,12.0742,12.272,44093.477753639,0
+NPV.US,D,20220426,000000,12.2818,12.3115,12.2126,12.2917,21738.813642868,0
+NPV.US,D,20220427,000000,12.2226,12.3313,12.2126,12.2126,30157.459201638,0
+NPV.US,D,20220428,000000,12.2126,12.3412,12.1632,12.2917,34849.653242802,0
+NPV.US,D,20220429,000000,12.2917,12.3709,12.2423,12.3709,36840.801964149,0
+NPV.US,D,20220502,000000,12.4895,12.8455,12.3461,12.361,22662.083720364,0
+NPV.US,D,20220503,000000,12.7094,12.7094,12.3313,12.3709,14768.276245078,0
+NPV.US,D,20220504,000000,12.3115,12.4204,12.2874,12.4204,24795.818510635,0
+NPV.US,D,20220505,000000,12.3313,12.3907,12.2854,12.3757,31668.264782996,0
+NPV.US,D,20220506,000000,12.361,12.4301,12.361,12.4257,31675.343524006,0
+NPV.US,D,20220509,000000,12.361,12.45,12.0445,12.084,61820.667741054,0
+NPV.US,D,20220510,000000,12.1112,12.1741,12.0346,12.1236,56152.618689173,0
+NPV.US,D,20220511,000000,12.084,12.1828,12.084,12.0939,23986.819538021,0
+NPV.US,D,20220512,000000,12.1138,12.1833,12.1138,12.1635,26802.336062949,0
+NPV.US,D,20220513,000000,12.1833,12.2162,12.1142,12.1734,17351.574344438,0
+NPV.US,D,20220516,000000,12.2131,12.4217,12.1186,12.1535,25960.388407719,0
+NPV.US,D,20220517,000000,12.0916,12.1635,12.084,12.0939,36817.081856732,0
+NPV.US,D,20220518,000000,12.1535,12.1535,11.9967,12.0145,17521.77668144,0
+NPV.US,D,20220519,000000,12.0443,12.0476,11.9352,11.9841,20044.598303869,0
+NPV.US,D,20220520,000000,11.945,12.0361,11.9152,12.0145,28091.442520716,0
+NPV.US,D,20220523,000000,12.0046,12.1436,12.0046,12.0543,17422.072353847,0
+NPV.US,D,20220524,000000,12.0245,12.1833,12.0245,12.1039,25233.251796384,0
+NPV.US,D,20220525,000000,12.1337,12.3422,12.0443,12.2329,69066.899818169,0
+NPV.US,D,20220526,000000,12.3025,12.5408,12.3025,12.5309,7891.7485961471,0
+NPV.US,D,20220527,000000,12.65,12.7791,12.6104,12.7791,25110.383837128,0
+NPV.US,D,20220531,000000,12.6798,12.7295,12.5993,12.6798,26726.802481438,0
+NPV.US,D,20220601,000000,12.7593,12.8354,12.6798,12.7393,8978.4250554686,0
+NPV.US,D,20220602,000000,12.7195,13.0671,12.6604,12.8983,39910.937355374,0
+NPV.US,D,20220603,000000,12.8089,12.8535,12.7195,12.7295,24964.352246209,0
+NPV.US,D,20220606,000000,13.0075,13.0769,12.6907,12.8089,33527.846160584,0
+NPV.US,D,20220607,000000,13.0074,13.0074,12.7891,12.8983,27630.184116297,0
+NPV.US,D,20220608,000000,12.9876,12.9876,12.8287,12.8287,11026.895786015,0
+NPV.US,D,20220609,000000,12.9372,12.9372,12.7593,12.7593,30113.728276339,0
+NPV.US,D,20220610,000000,12.65,12.7075,12.5011,12.5209,18890.445178398,0
+NPV.US,D,20220613,000000,12.3819,12.4117,11.9152,11.9549,65976.065662787,0
+NPV.US,D,20220614,000000,11.9053,11.9549,11.8259,11.8259,17604.360063891,0
+NPV.US,D,20220615,000000,11.8358,11.8954,11.6918,11.7266,22354.918783649,0
+NPV.US,D,20220616,000000,11.6173,11.6471,11.4188,11.4585,31395.784933167,0
+NPV.US,D,20220617,000000,11.4287,11.5775,11.4287,11.5528,18252.941750456,0
+NPV.US,D,20220621,000000,11.5379,11.6273,11.4188,11.4585,28596.006845202,0
+NPV.US,D,20220622,000000,11.5556,11.5975,11.5379,11.5478,21138.324564131,0
+NPV.US,D,20220623,000000,11.5876,11.7365,11.5578,11.6471,25108.369608288,0
+NPV.US,D,20220624,000000,11.6571,11.8159,11.6471,11.6571,55334.894699682,0
+NPV.US,D,20220627,000000,11.7067,11.8159,11.5975,11.7266,23674.238674021,0
+NPV.US,D,20220628,000000,11.7954,11.8159,11.7266,11.7564,10318.894348663,0
+NPV.US,D,20220629,000000,11.7861,12.0145,11.7599,11.9748,23555.399172446,0
+NPV.US,D,20220630,000000,11.9649,12.5805,11.938,12.2528,93477.339133306,0
+NPV.US,D,20220701,000000,12.3422,12.5507,12.2362,12.4217,26680.475218113,0
+NPV.US,D,20220705,000000,12.3323,12.5011,12.2956,12.4017,25931.182089535,0
+NPV.US,D,20220706,000000,12.4702,13.0373,12.4017,12.5011,53760.774861017,0
+NPV.US,D,20220707,000000,12.511,12.5408,12.383,12.511,18332.503789646,0
+NPV.US,D,20220708,000000,12.511,12.708,12.4551,12.6003,19801.883728617,0
+NPV.US,D,20220711,000000,13.0441,13.0441,12.6798,12.7989,14882.129786277,0
+NPV.US,D,20220712,000000,12.7393,13.3649,12.6897,13.2557,60361.402770557,0
+NPV.US,D,20220713,000000,13.1564,13.2874,12.7393,12.8486,58538.525670119,0
+NPV.US,D,20220714,000000,12.9081,12.9081,12.6004,12.6202,17730.249366407,0
+NPV.US,D,20220715,000000,12.6599,12.789,12.6599,12.7295,35830.109725003,0
+NPV.US,D,20220718,000000,12.5246,12.9081,12.4813,12.6599,28564.786298178,0
+NPV.US,D,20220719,000000,12.7195,12.7344,12.6599,12.7245,7285.4657152282,0
+NPV.US,D,20220720,000000,12.7728,12.8585,12.7493,12.7989,20277.24173492,0
+NPV.US,D,20220721,000000,12.7691,12.8387,12.6998,12.7691,16732.198976058,0
+NPV.US,D,20220722,000000,12.8983,12.8983,12.7195,12.8188,16924.557830303,0
+NPV.US,D,20220725,000000,12.6897,12.9081,12.6384,12.8983,13454.041538531,0
+NPV.US,D,20220726,000000,12.8387,12.8883,12.6699,12.7593,18914.615924482,0
+NPV.US,D,20220727,000000,12.7886,12.8486,12.7095,12.7393,13891.129196868,0
+NPV.US,D,20220728,000000,12.8685,12.9529,12.7593,12.9081,17237.770414963,0
+NPV.US,D,20220729,000000,12.9379,13.2159,12.9379,13.0571,20536.070140893,0
+NPV.US,D,20220801,000000,13.1564,13.4643,13.102,13.3351,28382.498588134,0
+NPV.US,D,20220802,000000,13.1597,13.4047,13.1597,13.3749,12937.391841003,0
+NPV.US,D,20220803,000000,13.2557,13.3922,13.2159,13.3847,31452.183340694,0
+NPV.US,D,20220804,000000,13.2955,13.4047,13.2457,13.4047,14691.785160872,0
+NPV.US,D,20220805,000000,13.2359,13.6081,13.2263,13.4047,25455.824083233,0
+NPV.US,D,20220808,000000,13.4741,13.6975,13.4741,13.6409,16156.129527743,0
+NPV.US,D,20220809,000000,13.573,13.6925,13.573,13.6924,6785.9369628432,0
+NPV.US,D,20220810,000000,13.6158,13.9721,13.5834,13.7919,23865.590413846,0
+NPV.US,D,20220811,000000,13.712,14.1989,13.4246,14.0997,55392.30022163,0
+NPV.US,D,20220812,000000,14.1196,14.1296,14.0399,14.1296,3283.6752897872,0
+NPV.US,D,20220815,000000,14.1395,14.5979,14.1395,14.4584,19986.061551379,0
+NPV.US,D,20220816,000000,14.4385,14.5481,14.3588,14.5331,21213.425512079,0
+NPV.US,D,20220817,000000,14.4584,14.8371,14.4285,14.568,36308.095449025,0
+NPV.US,D,20220818,000000,14.6278,14.6428,14.5013,14.6079,16403.322925297,0
+NPV.US,D,20220819,000000,14.3787,14.568,14.2548,14.4684,15238.180195638,0
+NPV.US,D,20220822,000000,14.5282,14.5282,14.279,14.4086,38472.792148314,0
+NPV.US,D,20220823,000000,14.086,14.495,13.6812,13.6812,19750.223014368,0
+NPV.US,D,20220824,000000,13.8406,13.8705,13.6862,13.7609,19346.788580843,0
+NPV.US,D,20220825,000000,13.6613,13.8705,13.4221,13.6812,45970.450488778,0
+NPV.US,D,20220826,000000,13.5716,13.6992,13.5118,13.5118,9545.9411236112,0
+NPV.US,D,20220829,000000,13.5915,13.6896,13.442,13.5218,15941.681533701,0
+NPV.US,D,20220830,000000,13.5915,14.0598,13.4737,13.8406,24486.061551197,0
+NPV.US,D,20220831,000000,13.8506,14.3236,13.8506,14.2292,23121.208741261,0
+NPV.US,D,20220901,000000,14.1993,14.3563,13.6513,13.7011,29568.131131724,0
+NPV.US,D,20220902,000000,13.6698,14,13.5915,13.9702,18103.367528261,0
+NPV.US,D,20220906,000000,13.9502,14.1097,13.6181,14.01,12783.452274239,0
+NPV.US,D,20220907,000000,14.0997,14.3588,14.0036,14.289,10872.658340328,0
+NPV.US,D,20220908,000000,14.1296,14.2373,13.9602,14.0997,10234.388938035,0
+NPV.US,D,20220909,000000,14.2667,14.4484,14.0698,14.1495,21168.264941162,0
+NPV.US,D,20220912,000000,14.0798,14.2143,14.0399,14.0698,12590.76717166,0
+NPV.US,D,20220913,000000,14.01,14.0499,13.731,14.0399,13803.07760872,0
+NPV.US,D,20220914,000000,13.8904,13.9403,13.731,13.741,20340.321141017,0
+NPV.US,D,20220915,000000,13.6413,13.741,13.4221,13.4221,16843.889383798,0
+NPV.US,D,20220916,000000,13.442,13.442,13.0435,13.2627,21477.363959883,0
+NPV.US,D,20220919,000000,13.1132,13.1865,12.9647,13.0833,10345.785012963,0
+NPV.US,D,20220920,000000,13.0136,13.1032,13.0136,13.0933,16496.654771859,0
+NPV.US,D,20220921,000000,13.0734,13.0832,12.904,12.9438,25790.700266577,0
+NPV.US,D,20220922,000000,12.9438,12.9438,12.7545,12.7545,15745.985726394,0
+NPV.US,D,20220923,000000,12.6947,12.7545,12.5054,12.5153,16754.571810207,0
+NPV.US,D,20220926,000000,12.4556,12.5136,12.1068,12.2324,32826.717215446,0
+NPV.US,D,20220927,000000,12.1865,12.5054,12.1168,12.326,32082.069579437,0
+NPV.US,D,20220928,000000,12.2463,12.5452,12.2463,12.4755,14561.775200126,0
+NPV.US,D,20220929,000000,12.4556,12.4556,12.1168,12.2563,10656.891168169,0
+NPV.US,D,20220930,000000,12.336,12.4157,12.2097,12.3459,5864.8528097544,0
+NPV.US,D,20221003,000000,12.4954,12.7046,12.3709,12.5153,13096.56556593,0
+NPV.US,D,20221004,000000,12.6846,12.8541,12.6846,12.7346,18500.780552331,0
+NPV.US,D,20221005,000000,12.7645,12.7645,12.4854,12.6349,6842.3282780468,0
+NPV.US,D,20221006,000000,12.615,12.615,12.5054,12.5054,6867.4174841118,0
+NPV.US,D,20221007,000000,12.5054,12.6449,12.3858,12.4953,11620.316681065,0
+NPV.US,D,20221010,000000,12.7246,12.7445,12.4057,12.4057,5646.0749328676,0
+NPV.US,D,20221011,000000,12.4255,12.4954,12.336,12.4854,7194.5807311994,0
+NPV.US,D,20221012,000000,12.3759,12.3858,12.2164,12.2164,10768.287243098,0
+NPV.US,D,20221013,000000,11.9474,12.1566,11.8577,11.8577,41245.651202617,0
+NPV.US,D,20221014,000000,11.9872,11.9872,11.7282,11.7282,15603.479035945,0
+NPV.US,D,20221017,000000,11.7979,11.8577,11.7282,11.7282,9307.0918818724,0
+NPV.US,D,20221018,000000,11.7381,11.7381,11.5643,11.6484,15113.737733556,0
+NPV.US,D,20221019,000000,11.5787,11.6044,11.5588,11.5637,12064.897412537,0
+NPV.US,D,20221020,000000,11.6185,11.8278,11.4392,11.4392,15637.600356193,0
+NPV.US,D,20221021,000000,11.6229,11.6229,11.3196,11.3196,13706.735057431,0
+NPV.US,D,20221024,000000,11.2698,11.3107,11.21,11.2399,12964.094557907,0
+NPV.US,D,20221025,000000,11.2499,11.3095,11.2499,11.2499,17446.030329358,0
+NPV.US,D,20221026,000000,11.1986,11.3231,11.1602,11.2703,15389.719000271,0
+NPV.US,D,20221027,000000,11.2997,11.3495,11.2598,11.3296,26223.238179138,0
+NPV.US,D,20221028,000000,11.2798,11.3595,11.2798,11.3395,18653.322925206,0
+NPV.US,D,20221031,000000,11.2299,11.3495,11.1602,11.2,31530.107046007,0
+NPV.US,D,20221101,000000,11.2997,11.3495,11.1104,11.1701,27304.081176418,0
+NPV.US,D,20221102,000000,11.1522,11.1801,11.0605,11.1602,95143.287239693,0
+NPV.US,D,20221103,000000,11.1602,11.2598,10.9609,11.0007,44452.051737724,0
+NPV.US,D,20221104,000000,11.0406,11.1203,10.9875,11.0705,14759.478143918,0
+NPV.US,D,20221107,000000,11.0306,11.0306,10.9509,10.9609,59008.809096637,0
+NPV.US,D,20221108,000000,11.0306,11.0406,10.9609,11.0406,22307.314896513,0
+NPV.US,D,20221109,000000,10.9709,11.1701,10.9709,11.1004,24970.785012373,0
+NPV.US,D,20221110,000000,11.1602,11.4093,11.1602,11.2399,40576.271184803,0
+NPV.US,D,20221111,000000,11.2997,11.3585,11.2,11.21,28022.63603812,0
+NPV.US,D,20221114,000000,11.27,11.27,11.15,11.18,64557,0
+NPV.US,D,20221115,000000,11.41,11.6,11.35,11.39,27715,0
+NPV.US,D,20221116,000000,11.41,11.56,11.4012,11.49,28948,0
+NPV.US,D,20221117,000000,11.56,11.65,11.45,11.61,45527,0
+NPV.US,D,20221118,000000,11.61,11.63,11.52,11.52,18064,0
+NPV.US,D,20221121,000000,11.62,11.72,11.61,11.66,23337,0
+NPV.US,D,20221122,000000,11.67,11.9,11.67,11.82,47133,0
+NPV.US,D,20221123,000000,11.91,11.91,11.8,11.88,9674,0
+NPV.US,D,20221125,000000,11.8909,11.8966,11.82,11.845,6115,0
+NPV.US,D,20221128,000000,11.787,11.94,11.77,11.93,42815,0
+NPV.US,D,20221129,000000,11.95,12.05,11.95,12.02,23973,0
+NPV.US,D,20221130,000000,11.97,12.25,11.97,12.06,53183,0
+NPV.US,D,20221201,000000,12.25,12.4399,11.93,11.98,73600,0
+NPV.US,D,20221202,000000,11.91,12.07,11.8501,11.96,40684,0
+NPV.US,D,20221205,000000,11.97,11.97,11.84,11.84,23867,0
+NPV.US,D,20221206,000000,11.86,11.915,11.75,11.79,53335,0
+NPV.US,D,20221207,000000,11.83,11.91,11.81,11.82,30617,0
+NPV.US,D,20221208,000000,11.85,11.91,11.7612,11.85,40368,0
+NPV.US,D,20221209,000000,11.86,11.9279,11.72,11.72,36400,0
+NPV.US,D,20221212,000000,11.77,11.84,11.69,11.72,39429,0
+NPV.US,D,20221213,000000,11.75,12.0499,11.75,12,76105,0
+NPV.US,D,20221214,000000,11.9008,12.05,11.8605,11.89,52035,0
+NPV.US,D,20221215,000000,11.89,11.89,11.68,11.78,62454,0
+NPV.US,D,20221216,000000,11.7982,11.7982,11.63,11.64,63442,0
+NPV.US,D,20221219,000000,11.66,11.6897,11.47,11.48,69071,0
+NPV.US,D,20221220,000000,11.5,11.57,11.43,11.48,67863,0
+NPV.US,D,20221221,000000,11.53,11.5388,11.41,11.44,27551,0
+NPV.US,D,20221222,000000,11.45,11.472,11.33,11.34,29410,0
+NPV.US,D,20221223,000000,11.27,11.3257,11.195,11.27,53142,0
+NPV.US,D,20221227,000000,11.16,11.24,11.07,11.08,129000,0
+NPV.US,D,20221228,000000,11.05,11.1722,10.9,10.9,98991,0
+NPV.US,D,20221229,000000,11,11.07,10.81,11.01,222731,0
+NPV.US,D,20221230,000000,11.03,11.19,10.9885,11.16,99335,0
+NPV.US,D,20230103,000000,11.2,11.39,11.2,11.38,37363,0
+NPV.US,D,20230104,000000,11.45,11.52,11.4043,11.5,17267,0
+NPV.US,D,20230105,000000,11.49,11.7,11.45,11.57,45024,0
+NPV.US,D,20230106,000000,11.54,11.75,11.48,11.71,35956,0
+NPV.US,D,20230109,000000,11.73,11.92,11.73,11.84,21883,0
+NPV.US,D,20230110,000000,11.86,11.905,11.8059,11.88,2199,0
+NPV.US,D,20230111,000000,11.88,11.8807,11.77,11.77,54307,0
+NPV.US,D,20230112,000000,11.76,11.91,11.76,11.83,13904,0
+NPV.US,D,20230113,000000,11.87,11.95,11.78,11.79,24735,0
+NPV.US,D,20230117,000000,11.91,11.9429,11.79,11.9,37475,0
+NPV.US,D,20230118,000000,11.95,12.1,11.95,12.09,18539,0
+NPV.US,D,20230119,000000,11.95,12.09,11.95,12.06,24865,0
+NPV.US,D,20230120,000000,12.12,12.23,12.05,12.23,31105,0
+NPV.US,D,20230123,000000,12.26,12.29,12.18,12.18,22758,0
+NPV.US,D,20230124,000000,12.3,12.36,12.1,12.15,27440,0
+NPV.US,D,20230125,000000,12.0901,12.19,12.09,12.14,16569,0
+NPV.US,D,20230126,000000,12.22,12.4396,12.22,12.3754,47634,0
+NPV.US,D,20230127,000000,12.3399,12.34,12.26,12.33,16957,0
+NPV.US,D,20230130,000000,12.32,12.36,12.28,12.31,13401,0
+NPV.US,D,20230131,000000,12.25,12.4116,12.25,12.29,24695,0
+NPV.US,D,20230201,000000,12.42,12.42,12.35,12.405,27543,0
+NPV.US,D,20230202,000000,12.4,12.48,12.3995,12.455,9090,0
+NPV.US,D,20230203,000000,12.26,12.35,12.26,12.28,15603,0
+NPV.US,D,20230206,000000,12.33,12.33,12.1813,12.27,32605,0
+NPV.US,D,20230207,000000,12.26,12.3175,12.2,12.29,22507,0
+NPV.US,D,20230208,000000,12.26,12.41,12.23,12.25,57763,0
+NPV.US,D,20230209,000000,12.25,12.3,12.15,12.17,17191,0
+NPV.US,D,20230210,000000,12.12,12.2029,12.11,12.15,8912,0
+NPV.US,D,20230213,000000,12.16,12.1699,12.07,12.1,15644,0
+NPV.US,D,20230214,000000,12.01,12.11,11.99,12.02,11729,0
+NPV.US,D,20230215,000000,12,12,11.9,11.98,12559,0
+NPV.US,D,20230216,000000,11.93,11.93,11.86,11.86,20067,0
+NPV.US,D,20230217,000000,11.86,11.86,11.7706,11.81,10555,0
+NPV.US,D,20230221,000000,11.8,11.81,11.71,11.72,21151,0
+NPV.US,D,20230222,000000,11.82,11.8396,11.7001,11.71,12938,0
+NPV.US,D,20230223,000000,11.82,11.82,11.65,11.65,21720,0
+NPV.US,D,20230224,000000,11.61,11.64,11.56,11.58,12720,0
+NPV.US,D,20230227,000000,11.64,11.67,11.57,11.61,8696,0
+NPV.US,D,20230228,000000,11.55,11.6199,11.48,11.58,38935,0
+NPV.US,D,20230301,000000,11.66,11.66,11.55,11.55,16958,0
+NPV.US,D,20230302,000000,11.5357,11.5357,11.495,11.5,2378,0
+NPV.US,D,20230303,000000,11.54,11.57,11.4601,11.51,10821,0
+NPV.US,D,20230306,000000,11.55,11.5685,11.36,11.36,36640,0
+NPV.US,D,20230307,000000,11.46,11.46,11.3516,11.37,10522,0
+NPV.US,D,20230308,000000,11.34,11.3802,11.29,11.29,21953,0
+NPV.US,D,20230309,000000,11.26,11.36,11.26,11.26,19884,0
+NPV.US,D,20230310,000000,11.31,11.38,11.21,11.22,26159,0
+NPV.US,D,20230313,000000,11.29,11.2904,11.15,11.18,17765,0
+NPV.US,D,20230314,000000,11.13,11.2224,11.09,11.1,32824,0
+NPV.US,D,20230315,000000,11.26,11.26,11.08,11.12,17233,0
+NPV.US,D,20230316,000000,11.08,11.1999,11.08,11.135,18963,0
+NPV.US,D,20230317,000000,11.23,11.23,11.08,11.12,36405,0
+NPV.US,D,20230320,000000,11.11,11.1575,11.08,11.1,37435,0
+NPV.US,D,20230321,000000,11.12,11.13,11.07,11.07,13645,0
+NPV.US,D,20230322,000000,11.1,11.19,11.0702,11.13,34405,0
+NPV.US,D,20230323,000000,11.1,11.14,11.1,11.12,31671,0
+NPV.US,D,20230324,000000,11.15,11.19,11.13,11.13,12465,0
+NPV.US,D,20230327,000000,11.14,11.24,11.1201,11.17,16441,0
+NPV.US,D,20230328,000000,11.15,11.205,11.13,11.1834,16767,0
+NPV.US,D,20230329,000000,11.16,11.205,11.16,11.16,14928,0
+NPV.US,D,20230330,000000,11.17,11.28,11.17,11.28,16294,0
+NPV.US,D,20230331,000000,11.26,11.41,11.26,11.4,13575,0
+NPV.US,D,20230403,000000,11.43,11.4591,11.34,11.35,19621,0
+NPV.US,D,20230404,000000,11.35,11.3913,11.32,11.39,13857,0
+NPV.US,D,20230405,000000,11.38,11.5,11.38,11.46,9255,0
+NPV.US,D,20230406,000000,11.4605,11.5,11.45,11.47,33343,0
+NPV.US,D,20230410,000000,11.4001,11.4699,11.33,11.4,26154,0
+NPV.US,D,20230411,000000,11.48,11.49,11.3801,11.47,19184,0
+NPV.US,D,20230412,000000,11.47,11.54,11.4135,11.53,40508,0
+NPV.US,D,20230413,000000,11.47,11.55,11.45,11.54,9480,0
+NPV.US,D,20230414,000000,11.5204,11.54,11.4297,11.45,21142,0
+NPV.US,D,20230417,000000,11.48,11.48,11.3179,11.36,5010,0
+NPV.US,D,20230418,000000,11.41,11.41,11.2213,11.24,27268,0
+NPV.US,D,20230419,000000,11.1264,11.16,11.09,11.13,19957,0
+NPV.US,D,20230420,000000,11.165,11.21,11.13,11.13,8028,0
+NPV.US,D,20230421,000000,11.1493,11.2,11.1493,11.19,11564,0
+NPV.US,D,20230424,000000,11.22,11.24,11.19,11.22,3793,0
+NPV.US,D,20230425,000000,11.22,11.28,11.18,11.2,14461,0
+NPV.US,D,20230426,000000,11.17,11.27,11.17,11.23,23143,0
+NPV.US,D,20230427,000000,11.29,11.29,11.2259,11.28,3260,0
+NPV.US,D,20230428,000000,11.27,11.35,11.27,11.34,7667,0
+NPV.US,D,20230501,000000,11.35,11.4,11.26,11.26,17743,0
+NPV.US,D,20230502,000000,11.32,11.32,11.21,11.2467,22065,0
+NPV.US,D,20230503,000000,11.25,11.29,11.22,11.23,16083,0
+NPV.US,D,20230504,000000,11.29,11.29,11.23,11.2735,20562,0
+NPV.US,D,20230505,000000,11.2387,11.34,11.2387,11.285,16620,0
+NPV.US,D,20230508,000000,11.25,11.3,11.24,11.28,14972,0
+NPV.US,D,20230509,000000,11.28,11.3,11.24,11.26,9253,0
+NPV.US,D,20230510,000000,11.3,11.3,11.24,11.28,2668,0
+NPV.US,D,20230511,000000,11.3,11.3,11.243,11.28,10495,0
+NPV.US,D,20230512,000000,11.21,11.212,11.11,11.11,47178,0
+NPV.US,D,20230515,000000,11.11,11.1284,11.08,11.09,12311,0
+NPV.US,D,20230516,000000,11.11,11.11,11.08,11.08,11081,0
+NPV.US,D,20230517,000000,11.08,11.12,11.07,11.0832,7315,0
+NPV.US,D,20230518,000000,11.07,11.07,10.95,10.9707,65194,0
+NPV.US,D,20230519,000000,10.97,10.9937,10.88,10.91,44796,0
+NPV.US,D,20230522,000000,10.89,10.9142,10.75,10.77,41956,0
+NPV.US,D,20230523,000000,10.81,10.8237,10.67,10.71,42698,0
+NPV.US,D,20230524,000000,10.66,10.7,10.62,10.62,21612,0
+NPV.US,D,20230525,000000,10.66,10.67,10.62,10.63,21349,0
+NPV.US,D,20230526,000000,10.65,10.7,10.63,10.64,18313,0
+NPV.US,D,20230530,000000,10.65,10.76,10.65,10.72,22034,0
+NPV.US,D,20230531,000000,10.73,10.9166,10.64,10.86,50202,0
+NPV.US,D,20230601,000000,10.99,10.99,10.7525,10.96,21357,0
+NPV.US,D,20230602,000000,10.94,10.9627,10.89,10.9,14452,0
+NPV.US,D,20230605,000000,10.93,10.95,10.87,10.92,6109,0
+NPV.US,D,20230606,000000,10.9212,10.9557,10.9,10.92,14622,0
+NPV.US,D,20230607,000000,10.92,10.93,10.81,10.88,26877,0
+NPV.US,D,20230608,000000,10.92,10.98,10.9,10.92,10581,0
+NPV.US,D,20230609,000000,10.85,10.97,10.85,10.89,13683,0
+NPV.US,D,20230612,000000,10.87,10.92,10.87,10.88,21565,0
+NPV.US,D,20230613,000000,10.9115,10.9325,10.8104,10.82,21322,0
+NPV.US,D,20230614,000000,10.87,10.89,10.8,10.81,9957,0
+NPV.US,D,20230615,000000,10.81,10.8665,10.81,10.82,14381,0
+NPV.US,D,20230616,000000,10.79,10.815,10.77,10.77,25774,0
+NPV.US,D,20230620,000000,10.76,10.8074,10.74,10.76,27547,0
+NPV.US,D,20230621,000000,10.78,10.8,10.71,10.74,60841,0
+NPV.US,D,20230622,000000,10.77,10.77,10.74,10.74,4912,0
+NPV.US,D,20230623,000000,10.8,10.8012,10.76,10.77,14801,0
+NPV.US,D,20230626,000000,10.81,10.84,10.76,10.83,29080,0
+NPV.US,D,20230627,000000,10.88,10.89,10.83,10.86,16125,0
+NPV.US,D,20230628,000000,10.83,10.9,10.83,10.85,27155,0
+NPV.US,D,20230629,000000,10.84,10.84,10.74,10.79,30624,0
+NPV.US,D,20230630,000000,10.83,10.89,10.75,10.79,57040,0
+NPV.US,D,20230703,000000,10.89,10.89,10.81,10.83,9486,0
+NPV.US,D,20230705,000000,10.86,10.88,10.78,10.81,19666,0
+NPV.US,D,20230706,000000,10.76,10.76,10.61,10.71,32932,0
+NPV.US,D,20230707,000000,10.69,10.78,10.69,10.78,41137,0
+NPV.US,D,20230710,000000,10.775,10.81,10.72,10.81,19156,0
+NPV.US,D,20230711,000000,10.785,10.84,10.75,10.79,30230,0
+NPV.US,D,20230712,000000,10.83,10.9,10.83,10.86,22103,0
+NPV.US,D,20230713,000000,10.85,10.93,10.79,10.84,55541,0
+NPV.US,D,20230714,000000,10.86,10.89,10.79,10.79,21291,0
+NPV.US,D,20230717,000000,10.85,10.85,10.7793,10.8301,31722,0
+NPV.US,D,20230718,000000,10.84,10.94,10.79,10.83,37859,0
+NPV.US,D,20230719,000000,10.87,10.9632,10.87,10.94,54026,0
+NPV.US,D,20230720,000000,10.91,10.9502,10.86,10.89,27760,0
+NPV.US,D,20230721,000000,10.94,10.94,10.88,10.91,14772,0
+NPV.US,D,20230724,000000,10.91,10.95,10.8808,10.94,29855,0
+NPV.US,D,20230725,000000,10.9592,10.9592,10.84,10.88,62359,0
+NPV.US,D,20230726,000000,10.935,10.96,10.89,10.89,10925,0
+NPV.US,D,20230727,000000,10.86,10.99,10.82,10.82,27815,0
+NPV.US,D,20230728,000000,10.9,10.93,10.83,10.88,19095,0
+NPV.US,D,20230731,000000,10.88,10.95,10.88,10.93,2768,0
+NPV.US,D,20230801,000000,10.95,10.95,10.85,10.87,20693,0
+NPV.US,D,20230802,000000,10.85,10.856,10.6,10.83,21246,0
+NPV.US,D,20230803,000000,10.76,10.79,10.6644,10.68,28876,0
+NPV.US,D,20230804,000000,10.76,10.85,10.6856,10.75,54387,0
+NPV.US,D,20230807,000000,10.699,10.7347,10.699,10.71,17087,0
+NPV.US,D,20230808,000000,10.73,10.73,10.7,10.72,15365,0
+NPV.US,D,20230809,000000,10.65,10.73,10.65,10.65,29001,0
+NPV.US,D,20230810,000000,10.7,10.7299,10.64,10.64,2102,0
+NPV.US,D,20230811,000000,10.71,10.75,10.7047,10.74,31638,0
+NPV.US,D,20230814,000000,10.7,10.74,10.68,10.69,19051,0
+NPV.US,D,20230815,000000,10.6123,10.69,10.56,10.6,45937,0
+NPV.US,D,20230816,000000,10.57,10.61,10.53,10.53,24723,0
+NPV.US,D,20230817,000000,10.555,10.58,10.49,10.5,16836,0
+NPV.US,D,20230818,000000,10.52,10.5364,10.495,10.51,13448,0
+NPV.US,D,20230821,000000,10.53,10.53,10.38,10.42,18122,0
+NPV.US,D,20230822,000000,10.49,10.4912,10.4305,10.44,20727,0
+NPV.US,D,20230823,000000,10.48,10.5,10.4445,10.48,9913,0
+NPV.US,D,20230824,000000,10.45,10.4834,10.425,10.44,40765,0
+NPV.US,D,20230825,000000,10.45,10.45,10.38,10.42,5761,0
+NPV.US,D,20230828,000000,10.47,10.47,10.3801,10.42,10709,0
+NPV.US,D,20230829,000000,10.38,10.5014,10.38,10.47,20364,0
+NPV.US,D,20230830,000000,10.5,10.53,10.4403,10.51,22960,0
+NPV.US,D,20230831,000000,10.51,10.53,10.45,10.48,30092,0
+NPV.US,D,20230901,000000,10.55,10.55,10.4,10.43,23562,0
+NPV.US,D,20230905,000000,10.43,10.489,10.4,10.44,22827,0
+NPV.US,D,20230906,000000,10.4,10.43,10.36,10.4,87651,0
+NPV.US,D,20230907,000000,10.44,10.44,10.3,10.35,34550,0
+NPV.US,D,20230908,000000,10.47,10.47,10.317,10.32,11504,0
+NPV.US,D,20230911,000000,10.33,10.39,10.28,10.29,43003,0
+NPV.US,D,20230912,000000,10.31,10.3199,10.18,10.18,95112,0
+NPV.US,D,20230913,000000,10.21,10.22,10.17,10.2,30025,0
+NPV.US,D,20230914,000000,10.2,10.22,10.04,10.15,49816,0
+NPV.US,D,20230915,000000,10.16,10.2,10.13,10.16,17446,0
+NPV.US,D,20230918,000000,10.17,10.17,10.1,10.11,15002,0
+NPV.US,D,20230919,000000,10.07,10.13,10.07,10.08,27353,0
+NPV.US,D,20230920,000000,10.12,10.12,10.06,10.08,24197,0
+NPV.US,D,20230921,000000,10.05,10.05,9.96,9.96,51459,0
+NPV.US,D,20230922,000000,10.01,10.05,9.96,9.96,18107,0
+NPV.US,D,20230925,000000,10.01,10.01,9.73,9.77,87584,0
+NPV.US,D,20230926,000000,9.79,9.79,9.6,9.65,17310,0
+NPV.US,D,20230927,000000,9.66,9.689,9.54,9.56,42125,0
+NPV.US,D,20230928,000000,9.54,9.57,9.39,9.42,47940,0
+NPV.US,D,20230929,000000,9.49,9.56,9.46,9.5,30118,0
+NPV.US,D,20231002,000000,9.5,9.51,9.41,9.43,31219,0
+NPV.US,D,20231003,000000,9.43,9.52,9.33,9.35,56181,0
+NPV.US,D,20231004,000000,9.37,9.41,9.35,9.38,37995,0
+NPV.US,D,20231005,000000,9.33,9.3899,9.31,9.34,74326,0
+NPV.US,D,20231006,000000,9.27,9.37,9.21,9.29,67521,0
+NPV.US,D,20231009,000000,9.33,9.3699,9.2852,9.33,73765,0
+NPV.US,D,20231010,000000,9.29,9.4,9.29,9.37,122808,0
+NPV.US,D,20231011,000000,9.43,9.48,9.41,9.47,71196,0
+NPV.US,D,20231012,000000,9.47,9.47,9.3901,9.4,61562,0
+NPV.US,D,20231013,000000,9.47,9.48,9.4,9.44,29265,0
+NPV.US,D,20231016,000000,9.42,9.44,9.35,9.35,23831,0
+NPV.US,D,20231017,000000,9.34,9.34,9.24,9.26,24543,0
+NPV.US,D,20231018,000000,9.25,9.25,9.2,9.21,26589,0
+NPV.US,D,20231019,000000,9.18,9.21,9.1,9.18,110367,0
+NPV.US,D,20231020,000000,9.15,9.1825,9.12,9.16,49730,0
+NPV.US,D,20231023,000000,9.15,9.19,9.1324,9.15,23469,0
+NPV.US,D,20231024,000000,9.2,9.24,9.12,9.175,49750,0
+NPV.US,D,20231025,000000,9.1206,9.15,9.02,9.0599,30423,0
+NPV.US,D,20231026,000000,8.93,9.0925,8.9201,9.01,206859,0
+NPV.US,D,20231027,000000,8.98,9.04,8.96,9,51315,0
+NPV.US,D,20231030,000000,9,9.05,8.97,9.005,37635,0
+NPV.US,D,20231031,000000,9.02,9.1,9.02,9.07,30553,0
+NPV.US,D,20231101,000000,9.14,9.21,9.0661,9.2,74481,0
+NPV.US,D,20231102,000000,9.27,9.4,9.27,9.4,57059,0
+NPV.US,D,20231103,000000,9.47,9.59,9.47,9.54,40940,0
+NPV.US,D,20231106,000000,9.6,9.6,9.45,9.49,30693,0
+NPV.US,D,20231107,000000,9.5,9.64,9.49,9.64,48286,0
+NPV.US,D,20231108,000000,9.66,9.88,9.66,9.84,47640,0
+NPV.US,D,20231109,000000,9.86,9.97,9.755,9.84,39359,0
+NPV.US,D,20231110,000000,9.89,9.89,9.76,9.79,76183,0
+NPV.US,D,20231113,000000,9.79,9.79,9.65,9.74,81654,0
+NPV.US,D,20231114,000000,9.78,9.89,9.78,9.88,57465,0
+NPV.US,D,20231115,000000,9.93,9.94,9.85,9.91,30452,0
+NPV.US,D,20231116,000000,9.98,10.19,9.94,10.15,68221,0
+NPV.US,D,20231117,000000,10.15,10.25,10.1,10.23,47740,0
+NPV.US,D,20231120,000000,10.14,10.405,10.14,10.4,105600,0
+NPV.US,D,20231121,000000,10.33,10.38,10.295,10.35,41672,0
+NPV.US,D,20231122,000000,10.44,10.5971,10.435,10.58,143113,0
+NPV.US,D,20231124,000000,10.56,10.7,10.55,10.58,88325,0
+NPV.US,D,20231127,000000,10.67,10.67,10.41,10.46,34885,0
+NPV.US,D,20231128,000000,10.38,10.44,10.38,10.4,28410,0
+NPV.US,D,20231129,000000,10.49,10.5899,10.4301,10.54,32698,0
+NPV.US,D,20231130,000000,10.52,10.575,10.48,10.52,29449,0
+NPV.US,D,20231201,000000,10.56,10.7299,10.56,10.65,67239,0
+NPV.US,D,20231204,000000,10.62,10.82,10.62,10.66,97249,0
+NPV.US,D,20231205,000000,10.69,10.73,10.65,10.68,34615,0
+NPV.US,D,20231206,000000,10.7,10.7612,10.6301,10.67,51986,0
+NPV.US,D,20231207,000000,10.6704,10.76,10.66,10.69,23014,0
+NPV.US,D,20231208,000000,10.6635,10.6635,10.5,10.57,68977,0
+NPV.US,D,20231211,000000,10.54,10.67,10.54,10.63,73324,0
+NPV.US,D,20231212,000000,10.59,10.67,10.54,10.61,94220,0
+NPV.US,D,20231213,000000,10.59,10.669,10.54,10.64,60981,0
+NPV.US,D,20231214,000000,10.7473,10.7962,10.64,10.72,81410,0
+NPV.US,D,20231215,000000,10.81,10.88,10.66,10.69,129288,0
+NPV.US,D,20231218,000000,10.73,10.8,10.69,10.73,99993,0
+NPV.US,D,20231219,000000,10.73,10.78,10.6846,10.71,122654,0
+NPV.US,D,20231220,000000,10.7427,10.83,10.69,10.69,72533,0
+NPV.US,D,20231221,000000,10.71,10.85,10.68,10.68,52388,0
+NPV.US,D,20231222,000000,10.6976,10.75,10.68,10.69,68629,0
+NPV.US,D,20231226,000000,10.73,10.74,10.64,10.69,60682,0
+NPV.US,D,20231227,000000,10.68,10.78,10.68,10.71,81881,0
+NPV.US,D,20231228,000000,10.71,10.73,10.64,10.69,93441,0
+NPV.US,D,20231229,000000,10.71,10.8,10.65,10.78,139116,0
+NPV.US,D,20240102,000000,10.66,10.78,10.66,10.77,34922,0
+NPV.US,D,20240103,000000,10.71,10.83,10.69,10.83,41345,0
+NPV.US,D,20240104,000000,10.81,10.83,10.76,10.82,29028,0
+NPV.US,D,20240105,000000,10.8,10.85,10.77,10.8,54766,0
+NPV.US,D,20240108,000000,10.84,10.9,10.7988,10.89,26038,0
+NPV.US,D,20240109,000000,10.83,10.92,10.83,10.86,40539,0
+NPV.US,D,20240110,000000,10.81,10.86,10.78,10.78,29924,0
+NPV.US,D,20240111,000000,10.78,10.91,10.771,10.81,90474,0
+NPV.US,D,20240112,000000,10.9,10.9,10.8,10.835,33087,0
+NPV.US,D,20240116,000000,10.795,10.81,10.7583,10.81,35736,0
+NPV.US,D,20240117,000000,10.75,10.75,10.6505,10.69,79519,0
+NPV.US,D,20240118,000000,10.6828,10.69,10.6,10.61,46605,0
+NPV.US,D,20240119,000000,10.63,10.645,10.548,10.64,28750,0
+NPV.US,D,20240122,000000,10.605,10.78,10.605,10.681,67119,0
+NPV.US,D,20240123,000000,10.68,10.76,10.67,10.73,67775,0
+NPV.US,D,20240124,000000,10.78,10.78,10.7297,10.73,35729,0
+NPV.US,D,20240125,000000,10.79,10.83,10.7712,10.8,50298,0
+NPV.US,D,20240126,000000,10.75,10.7961,10.75,10.77,13206,0
+NPV.US,D,20240129,000000,10.81,10.93,10.76,10.84,80418,0
+NPV.US,D,20240130,000000,10.89,10.92,10.84,10.84,39290,0
+NPV.US,D,20240131,000000,10.96,11.03,10.9226,11,22468,0
+NPV.US,D,20240201,000000,11.07,11.162,11.0369,11.1,24949,0
+NPV.US,D,20240202,000000,11.05,11.05,11.01,11.011,10438,0
+NPV.US,D,20240205,000000,11.02,11.02,10.91,10.91,20682,0
+NPV.US,D,20240206,000000,10.9662,10.97,10.9176,10.969,33861,0
+NPV.US,D,20240207,000000,10.9,10.98,10.9,10.94,18224,0
+NPV.US,D,20240208,000000,10.9775,10.9775,10.8001,10.89,34332,0
+NPV.US,D,20240209,000000,10.9409,10.9409,10.9,10.9,20597,0
+NPV.US,D,20240212,000000,10.96,10.98,10.91,10.95,50488,0
+NPV.US,D,20240213,000000,10.81,10.8599,10.81,10.83,13285,0
+NPV.US,D,20240214,000000,10.81,10.87,10.81,10.86,32382,0
+NPV.US,D,20240215,000000,10.92,10.94,10.9,10.93,16196,0
+NPV.US,D,20240216,000000,10.88,10.99,10.8,10.84,112292,0
+NPV.US,D,20240220,000000,10.85,10.913,10.84,10.84,18253,0
+NPV.US,D,20240221,000000,10.88,10.9199,10.85,10.85,33928,0
+NPV.US,D,20240222,000000,10.92,10.9358,10.85,10.85,31497,0
+NPV.US,D,20240223,000000,10.89,10.9,10.86,10.88,30959,0
+NPV.US,D,20240226,000000,10.88,10.88,10.79,10.79,13278,0
+NPV.US,D,20240227,000000,10.84,10.86,10.781,10.79,14887,0
+NPV.US,D,20240228,000000,10.8,10.86,10.7999,10.86,29816,0
+NPV.US,D,20240229,000000,10.86,11.0314,10.86,10.94,55293,0
+NPV.US,D,20240301,000000,11.02,11.06,10.95,10.99,30759,0
+NPV.US,D,20240304,000000,11.02,11.063,10.9823,11.04,12736,0
+NPV.US,D,20240305,000000,11.1,11.1,11.01,11.05,41506,0
+NPV.US,D,20240306,000000,11.04,11.11,11.03,11.07,41904,0
+NPV.US,D,20240307,000000,11.12,11.12,11.08,11.08,6481,0
+NPV.US,D,20240308,000000,11.0968,11.12,11.08,11.12,15200,0
+NPV.US,D,20240311,000000,11.16,11.16,11.09,11.12,27856,0
+NPV.US,D,20240312,000000,11.09,11.15,11.09,11.12,10685,0
+NPV.US,D,20240313,000000,11.15,11.23,11.15,11.17,40811,0
+NPV.US,D,20240314,000000,11.15,11.15,11.05,11.06,4872,0
+NPV.US,D,20240315,000000,11.05,11.0518,10.98,11.02,37671,0
+NPV.US,D,20240318,000000,11.02,11.0999,11.02,11.02,27144,0
+NPV.US,D,20240319,000000,11,11.07,11,11.05,30601,0
+NPV.US,D,20240320,000000,11.02,11.04,11,11.01,39798,0
+NPV.US,D,20240321,000000,11.03,11.05,11,11,22484,0
+NPV.US,D,20240322,000000,11.01,11.06,11.01,11.04,43378,0
+NPV.US,D,20240325,000000,11.01,11.03,10.97,10.99,30002,0
+NPV.US,D,20240326,000000,11.07,11.07,10.98,10.999,26191,0
+NPV.US,D,20240327,000000,11,11.04,10.99,11.04,38148,0
+NPV.US,D,20240328,000000,11,11.07,10.99,11.07,32668,0
+NPV.US,D,20240401,000000,11.07,11.0899,10.95,10.98,44433,0
+NPV.US,D,20240402,000000,10.95,11.05,10.9158,11.03,80191,0
+NPV.US,D,20240403,000000,10.96,10.98,10.92,10.96,34812,0
+NPV.US,D,20240404,000000,10.98,11.06,10.97,10.99,18242,0
+NPV.US,D,20240405,000000,10.94,11.03,10.92,10.93,59713,0
+NPV.US,D,20240408,000000,10.98,10.98,10.85,10.88,56230,0
+NPV.US,D,20240409,000000,10.891,10.906,10.85,10.85,25685,0
+NPV.US,D,20240410,000000,10.78,10.7813,10.68,10.68,27719,0
+NPV.US,D,20240411,000000,10.78,10.78,10.6801,10.708,23743,0
+NPV.US,D,20240412,000000,10.7,10.7413,10.68,10.68,27517,0
+NPV.US,D,20240415,000000,10.67,10.71,10.59,10.595,40191,0
+NPV.US,D,20240416,000000,10.56,10.65,10.555,10.61,43134,0
+NPV.US,D,20240417,000000,10.62,10.66,10.6,10.65,43979,0
+NPV.US,D,20240418,000000,10.62,10.6503,10.62,10.62,20845,0
+NPV.US,D,20240419,000000,10.68,10.68,10.56,10.64,25698,0
+NPV.US,D,20240422,000000,10.57,10.63,10.56,10.56,29580,0
+NPV.US,D,20240423,000000,10.54,10.65,10.54,10.6,25078,0
+NPV.US,D,20240424,000000,10.63,10.6498,10.57,10.6,20572,0
+NPV.US,D,20240425,000000,10.55,10.57,10.51,10.51,14750,0
+NPV.US,D,20240426,000000,10.56,10.56,10.51,10.54,24101,0
+NPV.US,D,20240429,000000,10.54,10.57,10.52,10.55,40047,0
+NPV.US,D,20240430,000000,10.5,10.55,10.5,10.53,44935,0
+NPV.US,D,20240501,000000,10.56,10.63,10.51,10.6,35122,0
+NPV.US,D,20240502,000000,10.63,10.64,10.59,10.62,28871,0
+NPV.US,D,20240503,000000,10.63,10.71,10.63,10.69,16530,0
+NPV.US,D,20240506,000000,10.7,10.76,10.68,10.75,23128,0
+NPV.US,D,20240507,000000,10.77,10.84,10.77,10.81,12412,0
+NPV.US,D,20240508,000000,10.8,10.86,10.79,10.81,58037,0
+NPV.US,D,20240509,000000,10.82,10.86,10.761,10.82,27494,0
+NPV.US,D,20240510,000000,10.79,10.8299,10.75,10.77,53462,0
+NPV.US,D,20240513,000000,10.8,10.8199,10.76,10.78,17554,0
+NPV.US,D,20240514,000000,10.77,10.77,10.7,10.745,52626,0
+NPV.US,D,20240515,000000,10.77,10.84,10.7601,10.84,22928,0
+NPV.US,D,20240516,000000,10.84,10.87,10.84,10.85,45937,0
+NPV.US,D,20240517,000000,10.85,10.87,10.811,10.84,33785,0
+NPV.US,D,20240520,000000,10.87,10.87,10.8346,10.85,10544,0
+NPV.US,D,20240521,000000,10.83,10.86,10.78,10.782,50924,0
+NPV.US,D,20240522,000000,10.77,10.79,10.71,10.71,45215,0
+NPV.US,D,20240523,000000,10.7199,10.7199,10.55,10.6289,60850,0
+NPV.US,D,20240524,000000,10.65,10.67,10.61,10.66,49542,0
+NPV.US,D,20240528,000000,10.68,10.6855,10.59,10.6,39119,0
+NPV.US,D,20240529,000000,10.55,10.56,10.4703,10.48,44227,0
+NPV.US,D,20240530,000000,10.52,10.5296,10.48,10.48,41994,0
+NPV.US,D,20240531,000000,10.51,10.5801,10.48,10.54,89963,0
+NPV.US,D,20240603,000000,10.63,10.64,10.585,10.595,45336,0
+NPV.US,D,20240604,000000,10.75,10.81,10.71,10.72,59388,0
+NPV.US,D,20240605,000000,10.77,10.85,10.76,10.845,72580,0
+NPV.US,D,20240606,000000,10.88,10.895,10.865,10.87,35035,0
+NPV.US,D,20240607,000000,10.81,10.87,10.75,10.84,24364,0
+NPV.US,D,20240610,000000,10.87,10.93,10.8366,10.9,52430,0
+NPV.US,D,20240611,000000,10.89,10.98,10.89,10.96,29775,0
+NPV.US,D,20240612,000000,11.02,11.12,11.02,11.09,84674,0
+NPV.US,D,20240613,000000,11.13,11.19,11.1,11.17,47984,0
+NPV.US,D,20240614,000000,11.14,11.19,11.1144,11.18,13415,0
+NPV.US,D,20240617,000000,11.13,11.14,11.08,11.12,27659,0
+NPV.US,D,20240618,000000,11.14,11.15,11.115,11.13,36977,0
+NPV.US,D,20240620,000000,11.07,11.14,11.07,11.105,18192,0
+NPV.US,D,20240621,000000,11.15,11.2,11.0901,11.18,29860,0
+NPV.US,D,20240624,000000,11.2,11.28,11.1775,11.245,50571,0
+NPV.US,D,20240625,000000,11.25,11.3,11.25,11.27,38804,0
+NPV.US,D,20240626,000000,11.27,11.36,11.27,11.35,22031,0
+NPV.US,D,20240627,000000,11.36,11.4383,11.36,11.401,31748,0
+NPV.US,D,20240628,000000,11.4,11.53,11.4,11.5,48787,0
+NPV.US,D,20240701,000000,11.52,11.64,11.36,11.38,55990,0
+NPV.US,D,20240702,000000,11.41,11.41,11.36,11.37,22247,0
+NPV.US,D,20240703,000000,11.34,11.39,11.34,11.39,10496,0
+NPV.US,D,20240705,000000,11.38,11.51,11.38,11.47,18181,0
+NPV.US,D,20240708,000000,11.44,11.5,11.42,11.44,27760,0
+NPV.US,D,20240709,000000,11.43,11.465,11.39,11.4,12843,0
+NPV.US,D,20240710,000000,11.4853,11.4999,11.42,11.44,23457,0
+NPV.US,D,20240711,000000,11.54,11.63,11.53,11.62,36911,0
+NPV.US,D,20240712,000000,11.6,11.6799,11.6,11.6499,23764,0
+NPV.US,D,20240715,000000,11.5173,11.7,11.4112,11.67,25728,0
+NPV.US,D,20240716,000000,11.7,11.83,11.65,11.66,14887,0
+NPV.US,D,20240717,000000,11.641,11.68,11.64,11.66,10187,0
+NPV.US,D,20240718,000000,11.61,11.66,11.61,11.62,41415,0
+NPV.US,D,20240719,000000,11.61,11.62,11.57,11.57,9413,0
+NPV.US,D,20240722,000000,11.63,11.66,11.57,11.605,15031,0
+NPV.US,D,20240723,000000,11.59,11.64,11.56,11.6,6204,0
+NPV.US,D,20240724,000000,11.58,11.63,11.58,11.6,14060,0
+NPV.US,D,20240725,000000,11.63,11.7,11.62,11.63,28243,0
+NPV.US,D,20240726,000000,11.7,11.789,11.7,11.745,21040,0
+NPV.US,D,20240729,000000,11.79,11.82,11.72,11.751,14154,0
+NPV.US,D,20240730,000000,11.8,11.81,11.64,11.68,45776,0
+NPV.US,D,20240731,000000,11.83,11.83,11.65,11.78,44753,0
+NPV.US,D,20240801,000000,11.86,11.89,11.7925,11.87,18798,0
+NPV.US,D,20240802,000000,12.02,12.02,11.88,11.92,125061,0
+NPV.US,D,20240805,000000,11.86,11.99,11.82,11.83,24929,0
+NPV.US,D,20240806,000000,11.87,11.9983,11.83,11.92,6095,0
+NPV.US,D,20240807,000000,11.92,12.04,11.9,11.92,20027,0
+NPV.US,D,20240808,000000,11.9,11.9,11.84,11.8699,101591,0
+NPV.US,D,20240809,000000,11.8974,11.905,11.84,11.86,23253,0
+NPV.US,D,20240812,000000,11.97,12,11.86,11.95,16003,0
+NPV.US,D,20240813,000000,11.94,12,11.72,11.82,81100,0
+NPV.US,D,20240814,000000,11.91,11.91,11.82,11.875,38303,0
+NPV.US,D,20240815,000000,11.74,11.8058,11.6696,11.75,27737,0
+NPV.US,D,20240816,000000,11.79,11.88,11.77,11.78,14248,0
+NPV.US,D,20240819,000000,11.92,11.92,11.7845,11.83,14901,0
+NPV.US,D,20240820,000000,11.88,11.88,11.71,11.75,70631,0
+NPV.US,D,20240821,000000,11.77,11.79,11.72,11.77,49617,0
+NPV.US,D,20240822,000000,11.73,11.77,11.68,11.69,45126,0
+NPV.US,D,20240823,000000,11.73,11.77,11.7,11.72,36253,0
+NPV.US,D,20240826,000000,11.7525,11.77,11.72,11.7299,26919,0
+NPV.US,D,20240827,000000,11.73,11.82,11.712,11.82,49867,0
+NPV.US,D,20240828,000000,11.86,11.9,11.8299,11.86,38165,0
+NPV.US,D,20240829,000000,11.88,11.9244,11.8484,11.875,31811,0
+NPV.US,D,20240830,000000,11.91,11.955,11.78,11.92,41644,0
+NPV.US,D,20240903,000000,11.98,11.99,11.9,11.98,40045,0
+NPV.US,D,20240904,000000,11.97,12.094,11.91,12.08,97062,0
+NPV.US,D,20240905,000000,12.04,12.1828,12.04,12.06,44250,0
+NPV.US,D,20240906,000000,12.1,12.26,12.09,12.13,38083,0
+NPV.US,D,20240909,000000,12.185,12.44,12.16,12.32,44976,0
+NPV.US,D,20240910,000000,12.47,12.5,12.36,12.4,52018,0
+NPV.US,D,20240911,000000,12.4,12.49,12.24,12.36,64050,0
+NPV.US,D,20240912,000000,12.33,12.44,12.31,12.31,45123,0
+NPV.US,D,20240913,000000,12.25,12.3899,12.25,12.29,32492,0
+NPV.US,D,20240916,000000,12.4,12.4,12.25,12.25,28394,0
+NPV.US,D,20240917,000000,12.2903,12.44,12.2903,12.38,30479,0
+NPV.US,D,20240918,000000,12.38,12.448,12.38,12.42,61360,0
+NPV.US,D,20240919,000000,12.42,12.57,12.38,12.57,23287,0
+NPV.US,D,20240920,000000,12.62,12.64,12.4995,12.55,39356,0
+NPV.US,D,20240923,000000,12.47,12.55,12.435,12.51,23117,0
+NPV.US,D,20240924,000000,12.51,13,12.4101,12.84,113911,0
+NPV.US,D,20240925,000000,12.75,12.9,12.55,12.65,88954,0
+NPV.US,D,20240926,000000,12.7,12.9,12.66,12.75,49132,0
+NPV.US,D,20240927,000000,12.73,12.74,12.66,12.67,42231,0
+NPV.US,D,20240930,000000,12.72,13.09,12.72,13.03,56678,0
+NPV.US,D,20241001,000000,13.23,13.23,13.0244,13.08,83492,0
+NPV.US,D,20241002,000000,13.03,13.21,13.03,13.12,26096,0
+NPV.US,D,20241003,000000,13.115,13.2,13.05,13.16,75684,0
+NPV.US,D,20241004,000000,13.03,13.1599,13.03,13.06,44435,0
+NPV.US,D,20241007,000000,13.05,13.17,13.05,13.17,11254,0
+NPV.US,D,20241008,000000,13.1,13.1,12.9,12.9,84156,0
+NPV.US,D,20241009,000000,12.879,13.0264,12.87,13.02,13581,0
+NPV.US,D,20241010,000000,12.995,13.04,12.99,13.04,11137,0
+NPV.US,D,20241011,000000,13.04,13.0699,13.0165,13.045,9240,0
+NPV.US,D,20241014,000000,13.0599,13.07,13.01,13.01,14566,0
+NPV.US,D,20241015,000000,12.99,13.03,12.96,12.96,22614,0
+NPV.US,D,20241016,000000,12.965,13,12.92,12.98,25962,0
+NPV.US,D,20241017,000000,13.02,13.1456,12.95,13.09,22785,0
+NPV.US,D,20241018,000000,13.01,13.0756,13.01,13.06,22632,0
+NPV.US,D,20241021,000000,12.99,13.04,12.95,12.97,42594,0
+NPV.US,D,20241022,000000,12.99,13.02,12.95,12.965,11570,0
+NPV.US,D,20241023,000000,12.94,13.005,12.717,12.83,57986,0
+NPV.US,D,20241024,000000,12.85,12.87,12.76,12.82,35970,0
+NPV.US,D,20241025,000000,12.85,13.03,12.84,12.934,36699,0
+NPV.US,D,20241028,000000,12.99,13.05,12.74,12.8,34638,0
+NPV.US,D,20241029,000000,12.74,12.8075,12.65,12.72,37839,0
+NPV.US,D,20241030,000000,12.855,12.91,12.74,12.75,12436,0
+NPV.US,D,20241031,000000,12.89,13.03,12.64,12.9,49177,0
+NPV.US,D,20241101,000000,13.09,13.1199,12.86,12.88,29884,0
+NPV.US,D,20241104,000000,13.03,13.08,12.9,12.92,80984,0
+NPV.US,D,20241105,000000,12.94,12.961,12.7701,12.83,25771,0
+NPV.US,D,20241106,000000,12.76,12.97,12.67,12.76,18882,0
+NPV.US,D,20241107,000000,12.85,12.97,12.68,12.83,76331,0
+NPV.US,D,20241108,000000,12.92,13.11,12.9,12.93,23111,0
+NPV.US,D,20241111,000000,13.05,13.18,13.02,13.1,17351,0
+NPV.US,D,20241112,000000,13.0506,13.08,12.96,13,39259,0
+NPV.US,D,20241113,000000,13.0889,13.6,12.99,13.3,185515,0
+NPV.US,D,20241114,000000,13.36,13.36,13.23,13.33,38747,0
+NPV.US,D,20241115,000000,13.23,13.31,13.22,13.22,55139,0
+NPV.US,D,20241118,000000,13.22,13.2201,13.04,13.22,45843,0
+NPV.US,D,20241119,000000,13.12,13.2032,13.08,13.16,21575,0
+NPV.US,D,20241120,000000,13.1,13.18,13.05,13.13,16996,0
+NPV.US,D,20241121,000000,13.2,13.3624,13.155,13.24,44327,0
+NPV.US,D,20241122,000000,13.35,13.5,13.14,13.37,6265,0
+NPV.US,D,20241125,000000,13.26,13.36,13.1894,13.27,24295,0
+NPV.US,D,20241126,000000,13.236,13.265,13.18,13.26,8501,0
+NPV.US,D,20241127,000000,13.27,13.28,13.23,13.28,9995,0
+NPV.US,D,20241129,000000,13.28,13.38,13.26,13.33,21743,0
+NPV.US,D,20241202,000000,13.5,13.55,13.35,13.46,51157,0
+NPV.US,D,20241203,000000,13.466,13.51,13.425,13.48,25056,0
+NPV.US,D,20241204,000000,13.44,13.53,13.3805,13.48,17951,0
+NPV.US,D,20241205,000000,13.2951,13.5,13.2951,13.44,9512,0
+NPV.US,D,20241206,000000,13.412,13.49,13.3865,13.45,16525,0
+NPV.US,D,20241209,000000,13.3701,13.48,13.3001,13.43,13666,0
+NPV.US,D,20241210,000000,13.424,13.4857,13.424,13.455,13521,0
+NPV.US,D,20241211,000000,13.48,13.67,13.4375,13.52,57020,0
+NPV.US,D,20241212,000000,13.53,13.715,13.442,13.62,93671,0
+NPV.US,D,20241213,000000,13.5,13.55,13.45,13.48,48265,0
+NPV.US,D,20241216,000000,13.49,13.49,13.3,13.35,49044,0
+NPV.US,D,20241217,000000,13.33,13.33,13.15,13.2,24272,0
+NPV.US,D,20241218,000000,13.12,13.22,13.07,13.07,25350,0
+NPV.US,D,20241219,000000,13,13.05,12.87,12.93,60516,0
+NPV.US,D,20241220,000000,12.99,13,12.8579,12.96,40635,0
+NPV.US,D,20241223,000000,12.925,13,12.85,12.91,43017,0
+NPV.US,D,20241224,000000,12.8501,12.9361,12.8501,12.92,9669,0
+NPV.US,D,20241226,000000,12.9,12.9386,12.86,12.88,16623,0
+NPV.US,D,20241227,000000,12.8998,12.8999,12.83,12.86,9453,0
+NPV.US,D,20241230,000000,12.82,12.9,12.61,12.66,77826,0
+NPV.US,D,20241231,000000,12.698,12.75,12.62,12.65,43910,0
+NPV.US,D,20250102,000000,12.663,12.7045,12.66,12.66,20296,0
+NPV.US,D,20250103,000000,12.6825,12.7,12.61,12.66,12200,0
+NPV.US,D,20250106,000000,12.69,12.7,12.62,12.7,27816,0
+NPV.US,D,20250107,000000,12.6679,12.7,12.6252,12.69,23458,0
+NPV.US,D,20250108,000000,12.68,12.72,12.68,12.71,13946,0
+NPV.US,D,20250110,000000,12.69,12.7,12.6301,12.69,17850,0
+NPV.US,D,20250113,000000,12.67,12.69,12.6201,12.69,28787,0
+NPV.US,D,20250114,000000,12.6375,12.69,12.61,12.66,19226,0
+NPV.US,D,20250115,000000,12.65,12.65,12.51,12.54,22571,0
+NPV.US,D,20250116,000000,12.54,12.59,12.54,12.56,18329,0
+NPV.US,D,20250117,000000,12.561,12.68,12.561,12.67,26112,0
+NPV.US,D,20250121,000000,12.632,12.68,12.6,12.63,17939,0
+NPV.US,D,20250122,000000,12.6684,12.67,12.61,12.65,22562,0
+NPV.US,D,20250123,000000,12.68,12.69,12.565,12.62,37771,0
+NPV.US,D,20250124,000000,12.63,12.63,12.56,12.61,12328,0
+NPV.US,D,20250127,000000,12.585,12.65,12.54,12.6,26591,0
+NPV.US,D,20250128,000000,12.65,12.67,12.6,12.64,19960,0
+NPV.US,D,20250129,000000,12.6,12.67,12.569,12.6493,21824,0
+NPV.US,D,20250130,000000,12.662,12.67,12.53,12.58,52076,0
+NPV.US,D,20250131,000000,12.6222,12.63,12.56,12.6,11990,0
+NPV.US,D,20250203,000000,12.57,12.68,12.57,12.62,41637,0
+NPV.US,D,20250204,000000,12.64,12.67,12.6,12.62,59486,0
+NPV.US,D,20250205,000000,12.57,12.71,12.57,12.71,30765,0
+NPV.US,D,20250206,000000,12.73,12.74,12.69,12.73,10585,0
+NPV.US,D,20250207,000000,12.6775,12.73,12.66,12.68,17340,0
+NPV.US,D,20250210,000000,12.704,12.73,12.61,12.61,54779,0
+NPV.US,D,20250211,000000,12.6499,12.65,12.56,12.59,23342,0
+NPV.US,D,20250212,000000,12.53,12.62,12.53,12.59,28996,0
+NPV.US,D,20250213,000000,12.59,12.59,12.13,12.42,116975,0
+NPV.US,D,20250214,000000,12.35,12.4,12.33,12.4,20274,0
+NPV.US,D,20250218,000000,12.4093,12.41,12.34,12.35,12358,0
+NPV.US,D,20250219,000000,12.3891,12.39,12.3,12.315,10979,0
+NPV.US,D,20250220,000000,12.31,12.405,12.31,12.38,19216,0
+NPV.US,D,20250221,000000,12.4,12.4,12.38,12.38,25473,0
+NPV.US,D,20250224,000000,12.365,12.42,12.365,12.41,22243,0
+NPV.US,D,20250225,000000,12.41,12.45,12.4,12.43,11824,0
+NPV.US,D,20250226,000000,12.44,12.51,12.44,12.51,33733,0
+NPV.US,D,20250227,000000,12.53,12.55,12.475,12.54,24561,0
+NPV.US,D,20250228,000000,12.55,12.61,12.49,12.61,39923,0
+NPV.US,D,20250303,000000,12.62,12.6492,12.57,12.58,35349,0
+NPV.US,D,20250304,000000,12.59,12.6813,12.58,12.61,34336,0
+NPV.US,D,20250305,000000,12.62,12.62,12.4,12.46,39907,0
+NPV.US,D,20250306,000000,12.49,12.51,12.42,12.51,44526,0
+NPV.US,D,20250307,000000,12.5,12.5,12.44,12.45,16175,0
+NPV.US,D,20250310,000000,12.4599,12.46,12.3808,12.42,8779,0
+NPV.US,D,20250311,000000,12.43,12.45,12.21,12.35,57672,0
+NPV.US,D,20250312,000000,12.2616,12.396,12.2616,12.364,21860,0
+NPV.US,D,20250313,000000,12.32,12.35,12.305,12.32,15976,0
+NPV.US,D,20250314,000000,12.275,12.275,12.18,12.223,19667,0
+NPV.US,D,20250317,000000,12.2,12.23,12.18,12.2,10118,0
+NPV.US,D,20250318,000000,12.195,12.2,12.1,12.15,40953,0
+NPV.US,D,20250319,000000,12.13,12.16,12.1,12.16,23899,0
+NPV.US,D,20250320,000000,12.4,12.4,12.1183,12.14,20005,0
+NPV.US,D,20250321,000000,12.1,12.24,12.1,12.17,27308,0
+NPV.US,D,20250324,000000,12.19,12.2,12.14,12.16,28339,0
+NPV.US,D,20250325,000000,12.16,12.16,12.13,12.14,24671,0
+NPV.US,D,20250326,000000,12.1,12.13,12.08,12.1,9470,0
+NPV.US,D,20250327,000000,12.1,12.1,12.02,12.04,26077,0
+NPV.US,D,20250328,000000,12.02,12.02,11.99,12.01,12116,0
+NPV.US,D,20250331,000000,12.03,12.04,11.92,11.94,35860,0
+NPV.US,D,20250401,000000,11.942,11.97,11.935,11.965,31013,0
+NPV.US,D,20250402,000000,11.97,11.97,11.9,11.95,17203,0
+NPV.US,D,20250403,000000,11.955,11.9799,11.95,11.95,21564,0
+NPV.US,D,20250404,000000,11.92,11.99,11.71,11.79,64277,0
+NPV.US,D,20250407,000000,11.54,11.731016,11.42,11.55,32069,0
+NPV.US,D,20250408,000000,11.58,11.7319,11.12,11.24,50659,0
+NPV.US,D,20250409,000000,11.12,11.17,10.68,11.1,99106,0
+NPV.US,D,20250410,000000,11.01,11.0425,10.7901,10.88,41787,0
+NPV.US,D,20250411,000000,10.935,11.07,10.81,10.94,33217,0
+NPV.US,D,20250414,000000,10.958,11,10.85,10.97,41448,0
+NPV.US,D,20250415,000000,10.9748,10.983,10.83,10.88,51200,0
+NPV.US,D,20250416,000000,10.857,10.98,10.854,10.95,25219,0
+NPV.US,D,20250417,000000,11.0074,11.09,10.86,10.94,19150,0
+NPV.US,D,20250421,000000,10.85,10.963,10.76,10.82,27797,0
+NPV.US,D,20250422,000000,10.7964,10.9,10.7964,10.87,31094,0
+NPV.US,D,20250423,000000,10.972,11,10.91,10.92,42326,0
+NPV.US,D,20250424,000000,11,11.12,10.98,11.04,46285,0
+NPV.US,D,20250425,000000,11.01,11.16,11.01,11.1,8115,0
+NPV.US,D,20250428,000000,11.115,11.1586,11.08,11.11,32631,0
+NPV.US,D,20250429,000000,11.1032,11.22,11.0684,11.14,22119,0
+NPV.US,D,20250430,000000,11.11,11.25,11.07,11.25,27320,0
+NPV.US,D,20250501,000000,11.274,11.4,11.23,11.39,86766,0
+NPV.US,D,20250502,000000,11.4,11.4,11.3,11.34,26114,0
+NPV.US,D,20250505,000000,11.35,11.35,11.26,11.27,35366,0
+NPV.US,D,20250506,000000,11.3055,11.31,11.22,11.29,15771,0
+NPV.US,D,20250507,000000,11.252,11.33,11.22,11.277,20533,0
+NPV.US,D,20250508,000000,11.294,11.34,11.07,11.1,86906,0
+NPV.US,D,20250509,000000,11.173,11.32,11.11,11.28,43420,0
+NPV.US,D,20250512,000000,11.2288,11.34,11.08,11.12,98663,0
+NPV.US,D,20250513,000000,11.2054,11.22,11.1275,11.18,26170,0
+NPV.US,D,20250514,000000,11.155,11.19,11.07,11.1,30218,0
+NPV.US,D,20250515,000000,11.1268,11.25,11.05,11.25,98454,0
+NPV.US,D,20250516,000000,11.23,11.25,11.1601,11.2,18200,0
+NPV.US,D,20250519,000000,11.16,11.23,11.13,11.205,20477,0
+NPV.US,D,20250520,000000,11.21,11.25,11.1648,11.22,89866,0
+NPV.US,D,20250521,000000,11.08,11.21,11.08,11.1,37295,0
+NPV.US,D,20250522,000000,11.09,11.17,11.09,11.13,17592,0
+NPV.US,D,20250523,000000,11.0854,11.14,11.08,11.1,28724,0
+NPV.US,D,20250527,000000,11.1138,11.18,11.11,11.18,33612,0
+NPV.US,D,20250528,000000,11.18,11.19,11.1001,11.15,21065,0
+NPV.US,D,20250529,000000,11.13,11.17,11.08,11.08,64240,0
+NPV.US,D,20250530,000000,11.13,11.16,11.09,11.14,30794,0
+NPV.US,D,20250602,000000,11.1559,11.17,11.08,11.16,34638,0
+NPV.US,D,20250603,000000,11.1521,11.16,11.105,11.15,33019,0
+NPV.US,D,20250604,000000,11.1599,11.16,11.1215,11.16,12005,0
+NPV.US,D,20250605,000000,11.1438,11.18,11.1438,11.15,12513,0
+NPV.US,D,20250606,000000,11.1,11.18,11.1,11.14,19652,0
+NPV.US,D,20250609,000000,11.149,11.15,11.1175,11.14,11754,0
+NPV.US,D,20250610,000000,11.12,11.17,11.11,11.17,60676,0
+NPV.US,D,20250611,000000,11.21,11.259,11.18,11.25,64348,0
+NPV.US,D,20250612,000000,11.25,11.27,11.224,11.26,23824,0
+NPV.US,D,20250613,000000,11.115,11.2,11.115,11.17,11687,0
+NPV.US,D,20250616,000000,11.19,11.25,11.17,11.24,75057,0
+NPV.US,D,20250617,000000,11.195,11.24,11.195,11.24,15468,0
+NPV.US,D,20250618,000000,11.21,11.25,11.17,11.17,44118,0
+NPV.US,D,20250620,000000,11.19,11.21,11.1633,11.19,45434,0
+NPV.US,D,20250623,000000,11.19,11.2,11.18,11.2,43848,0
+NPV.US,D,20250624,000000,11.2,11.24,11.17,11.23,36598,0
+NPV.US,D,20250625,000000,11.2156,11.25,11.2,11.2175,43531,0
+NPV.US,D,20250626,000000,11.2299,11.24,11.215,11.23,25634,0
+NPV.US,D,20250627,000000,11.24,11.25,11.2145,11.235,29783,0
+NPV.US,D,20250630,000000,11.25,11.26,11.2448,11.26,33807,0
+NPV.US,D,20250701,000000,11.28,11.3,11.2432,11.3,44452,0
+NPV.US,D,20250702,000000,11.3072,11.32,11.29,11.31,37376,0
+NPV.US,D,20250703,000000,11.3,11.3,11.29,11.3,23633,0
+NPV.US,D,20250707,000000,11.31,11.33,11.2801,11.3,57513,0
+NPV.US,D,20250708,000000,11.3099,11.31,11.28,11.3,20347,0
+NPV.US,D,20250709,000000,11.32,11.34,11.3,11.33,39526,0
+NPV.US,D,20250710,000000,11.33,11.34,11.32,11.34,10514,0
+NPV.US,D,20250711,000000,11.28,11.33,11.28,11.314,28442,0
+NPV.US,D,20250714,000000,11.3048,11.35,11.3048,11.35,51151,0
+NPV.US,D,20250715,000000,11.28,11.3,11.24,11.28,44287,0
+NPV.US,D,20250716,000000,11.29,11.29,11.18,11.2,42219,0
+NPV.US,D,20250717,000000,11.18,11.2,11.15,11.15,53044,0
+NPV.US,D,20250718,000000,11.14,11.14,11.06,11.06,56375,0
+NPV.US,D,20250721,000000,11.1,11.11,10.95,10.95,85376,0
+NPV.US,D,20250722,000000,11,11,10.9,10.91,39400,0
+NPV.US,D,20250723,000000,10.92,10.9298,10.8735,10.91,49509,0
+NPV.US,D,20250724,000000,10.88,10.91,10.87,10.91,32830,0
+NPV.US,D,20250725,000000,10.95,10.95,10.87,10.91,45405,0
+NPV.US,D,20250728,000000,10.9291,10.93,10.91,10.91,13791,0
+NPV.US,D,20250729,000000,10.93,10.95,10.9,10.95,74886,0
+NPV.US,D,20250730,000000,10.945,10.98,10.9,10.9,31396,0
+NPV.US,D,20250731,000000,10.915,10.94,10.91,10.93,40834,0
+NPV.US,D,20250801,000000,10.9683,11,10.95,10.99,121196,0
+NPV.US,D,20250804,000000,10.96,10.99,10.9,10.9486,68215,0
+NPV.US,D,20250805,000000,10.91,10.9758,10.91,10.93,19590,0
+NPV.US,D,20250806,000000,10.9997,11.02,10.92,10.95,43584,0
+NPV.US,D,20250807,000000,11.0059,11.03,10.97,11,69949,0
+NPV.US,D,20250808,000000,10.9607,11.03,10.95,10.98,33058,0
+NPV.US,D,20250811,000000,11,11.06,11,11.03,50123,0
+NPV.US,D,20250812,000000,11.0108,11.05,11,11.04,34329,0
+NPV.US,D,20250813,000000,11.07,11.1,10.9975,11.05,84067,0
+NPV.US,D,20250814,000000,11.08,11.12,11.08,11.12,163650,0
+NPV.US,D,20250815,000000,11.0671,11.11,11.04,11.11,43367,0
+NPV.US,D,20250818,000000,11.1,11.12,11.02,11.03,47441,0
+NPV.US,D,20250819,000000,11.04,11.06,11,11.02,82068,0
+NPV.US,D,20250820,000000,11.02,11.05,11,11.0319,64182,0
+NPV.US,D,20250821,000000,11.015,11.05,11.0001,11.05,44567,0
+NPV.US,D,20250822,000000,11.0245,11.12,11.0245,11.11,58147,0
+NPV.US,D,20250825,000000,11.08,11.13,11.08,11.13,39634,0
+NPV.US,D,20250826,000000,11.14,11.245,11.115,11.24,45675,0
+NPV.US,D,20250827,000000,11.2,11.32,11.19,11.25,34709,0
+NPV.US,D,20250828,000000,11.2755,11.34,11.25,11.32,37456,0
+NPV.US,D,20250829,000000,11.32,11.36,11.25,11.34,83755,0
+NPV.US,D,20250902,000000,11.29,11.37,11.29,11.32,49585,0
+NPV.US,D,20250903,000000,11.27,11.31,11.2501,11.27,22062,0
+NPV.US,D,20250904,000000,11.32,11.345,11.27,11.33,19429,0
+NPV.US,D,20250905,000000,11.34,11.37,11.32,11.37,48955,0
+NPV.US,D,20250908,000000,11.388,11.47,11.38,11.47,107624,0
+NPV.US,D,20250909,000000,11.48,11.52,11.41,11.52,87906,0
+NPV.US,D,20250910,000000,11.52,11.6,11.45,11.6,122093,0
+NPV.US,D,20250911,000000,11.6322,11.69,11.63,11.68,69455,0
+NPV.US,D,20250912,000000,11.65,11.69,11.64,11.65,41485,0
+NPV.US,D,20250915,000000,11.575,11.64,11.5502,11.63,50203,0
+NPV.US,D,20250916,000000,11.55,11.6,11.55,11.59,29464,0
+NPV.US,D,20250917,000000,11.5855,11.62,11.55,11.61,57956,0
+NPV.US,D,20250918,000000,11.5848,11.5848,11.52,11.57,24130,0
+NPV.US,D,20250919,000000,11.58,11.58,11.51,11.53,18773,0
+NPV.US,D,20250922,000000,11.5,11.54,11.47,11.51,45035,0
+NPV.US,D,20250923,000000,11.5035,11.59,11.485,11.59,71747,0
+NPV.US,D,20250924,000000,11.51,11.53,11.4775,11.48,21311,0
+NPV.US,D,20250925,000000,11.425,11.5,11.409,11.5,34102,0
+NPV.US,D,20250926,000000,11.47,11.54,11.4403,11.54,64910,0
+NPV.US,D,20250929,000000,11.52,11.58,11.5,11.58,38161,0
+NPV.US,D,20250930,000000,11.59,11.6,11.5,11.6,41604,0
+NPV.US,D,20251001,000000,11.599,11.61,11.525,11.61,19192,0
+NPV.US,D,20251002,000000,11.61,11.63,11.6,11.61,31624,0
+NPV.US,D,20251003,000000,11.61,11.61,11.55,11.57,37541,0
+NPV.US,D,20251006,000000,11.535,11.57,11.4594,11.46,34129,0
+NPV.US,D,20251007,000000,11.49,11.51,11.38,11.45,117436,0
+NPV.US,D,20251008,000000,11.46,11.5001,11.36,11.41,109543,0
+NPV.US,D,20251009,000000,11.4281,11.46,11.32,11.39,65763,0
+NPV.US,D,20251010,000000,11.36,11.46,11.36,11.41,79014,0
+NPV.US,D,20251013,000000,11.3504,11.51,11.3504,11.51,43712,0
+NPV.US,D,20251014,000000,11.526,11.56,11.48,11.55,105584,0
+NPV.US,D,20251015,000000,11.495,11.55,11.45,11.47,61251,0
+NPV.US,D,20251016,000000,11.5,11.5124,11.4,11.44,38581,0
+NPV.US,D,20251017,000000,11.459,11.459,11.34,11.35,62754,0
+NPV.US,D,20251020,000000,11.42,11.46,11.4005,11.46,79803,0
+NPV.US,D,20251021,000000,11.45,11.48,11.42,11.45,33657,0
+NPV.US,D,20251022,000000,11.47,11.49,11.41,11.45,44034,0
+NPV.US,D,20251023,000000,11.45,11.49,11.4164,11.4375,26926,0
+NPV.US,D,20251024,000000,11.477,11.51,11.46,11.51,24320,0
+NPV.US,D,20251027,000000,11.485,11.569,11.485,11.53,36948,0
+NPV.US,D,20251028,000000,11.53,11.5455,11.42,11.51,26203,0
+NPV.US,D,20251029,000000,11.485,11.54,11.4301,11.47,36065,0
+NPV.US,D,20251030,000000,11.44,11.4468,11.38,11.4276,32782,0
+NPV.US,D,20251031,000000,11.465,11.49,11.33,11.42,121596,0
+NPV.US,D,20251103,000000,11.521,11.5784,11.4352,11.49,36641,0
+NPV.US,D,20251104,000000,11.4241,11.5,11.415,11.465,48013,0
+NPV.US,D,20251105,000000,11.47,11.5789,11.42,11.49,71716,0
+NPV.US,D,20251106,000000,11.534,11.5405,11.45,11.45,20444,0
+NPV.US,D,20251107,000000,11.525,11.54,11.32,11.37,118538,0
+NPV.US,D,20251110,000000,11.4985,11.4985,11.37,11.41,44758,0
+NPV.US,D,20251111,000000,11.42,11.4599,11.38,11.44,64226,0
+NPV.US,D,20251112,000000,11.4315,11.467,11.42,11.43,42687,0
+NPV.US,D,20251113,000000,11.4515,11.4799,11.39,11.403,34782,0
+NPV.US,D,20251114,000000,11.39,11.39,11.31,11.32,36918,0
+NPV.US,D,20251117,000000,11.29,11.36,11.23,11.27,134283,0
+NPV.US,D,20251118,000000,11.271,11.2905,11.23,11.25,72698,0
+NPV.US,D,20251119,000000,11.22,11.3,11.2,11.21,63782,0
+NPV.US,D,20251120,000000,11.22,11.22,11.14,11.14,81755,0
+NPV.US,D,20251121,000000,11.1625,11.2135,11.12,11.17,42590,0
+NPV.US,D,20251124,000000,11.2428,11.2428,11.11,11.16,120285,0
+NPV.US,D,20251125,000000,11.165,11.24,11.1601,11.21,51993,0
+NPV.US,D,20251126,000000,11.205,11.25,11.1701,11.2,21048,0
+NPV.US,D,20251128,000000,11.24,11.36,11.22,11.34,34195,0
+NPV.US,D,20251201,000000,11.32,11.32,11.25,11.26,56104,0
+NPV.US,D,20251202,000000,11.28,11.31,11.23,11.28,41448,0
+NPV.US,D,20251203,000000,11.3,11.33,11.2301,11.25,29653,0
+NPV.US,D,20251204,000000,11.2399,11.298,11.22,11.27,68599,0
+NPV.US,D,20251205,000000,11.31,11.33,11.26,11.29,74291,0
+NPV.US,D,20251208,000000,11.3,11.315,11.18,11.23,108480,0
+NPV.US,D,20251209,000000,11.23,11.2511,11.17,11.2,54733,0
+NPV.US,D,20251210,000000,11.24,11.25,11.2,11.217,17311,0
+NPV.US,D,20251211,000000,11.25,11.26,11.19,11.22,51142,0
+NPV.US,D,20251212,000000,11.23,11.2398,11.17,11.21,57223,0
+NPV.US,D,20251215,000000,11.195,11.195,11.12,11.16,48056,0
+NPV.US,D,20251216,000000,11.13,11.1469,11.03,11.08,78790,0
+NPV.US,D,20251217,000000,11.11,11.15,11.09,11.15,60870,0
+NPV.US,D,20251218,000000,11.18,11.21,11.115,11.14,148064,0
+NPV.US,D,20251219,000000,11.1544,11.3,11.11,11.22,132448,0
+NPV.US,D,20251222,000000,11.2301,11.261,11.173,11.18,50812,0
+NPV.US,D,20251223,000000,11.2,11.21,11.105,11.17,79765,0
+NPV.US,D,20251224,000000,11.17,11.17,11.03,11.1,94340,0
+NPV.US,D,20251226,000000,11.12,11.145,11.0813,11.09,44487,0
+NPV.US,D,20251229,000000,11.1,11.11,11,11.01,108377,0
+NPV.US,D,20251230,000000,11.03,11.11,10.9901,11.07,115077,0
+NPV.US,D,20251231,000000,11.08,11.1008,11.01,11.07,93428,0
+NPV.US,D,20260102,000000,11.1,11.1199,11.06,11.11,40926,0
+NPV.US,D,20260105,000000,11.1199,11.141,11.0635,11.09,27464,0
+NPV.US,D,20260106,000000,11.1,11.14,11.08,11.14,33978,0
+NPV.US,D,20260107,000000,11.16,11.18,11.14,11.16,36269,0
+NPV.US,D,20260108,000000,11.1908,11.1908,11.1491,11.16,27435,0
+NPV.US,D,20260109,000000,11.18,11.23,11.1792,11.22,28719,0
+NPV.US,D,20260112,000000,11.22,11.2308,11.18,11.21,33044,0
+NPV.US,D,20260113,000000,11.23,11.25,11.21,11.23,43450,0
+NPV.US,D,20260114,000000,11.22,11.27,11.22,11.25,45929,0
+NPV.US,D,20260115,000000,11.22,11.29,11.21,11.285,70459,0
+NPV.US,D,20260116,000000,11.2538,11.27,11.24,11.24,22483,0
+NPV.US,D,20260120,000000,11.1924,11.27,11.19,11.21,35096,0
+NPV.US,D,20260121,000000,11.23,11.23,11.13,11.17,71108,0
+NPV.US,D,20260122,000000,11.2167,11.2167,11.04,11.07,184990,0
+NPV.US,D,20260123,000000,11.05,11.1247,11.039,11.053,45331,0
+NPV.US,D,20260126,000000,11.06,11.135,11.05,11.12,114981,0
+NPV.US,D,20260127,000000,11.09,11.15,11.07,11.13,47733,0
+NPV.US,D,20260128,000000,11.17,11.19,11.1008,11.16,51558,0
+NPV.US,D,20260129,000000,11.145,11.1899,11.12,11.18,11963,0
+NPV.US,D,20260130,000000,11.17,11.31,11.17,11.3,50821,0
+NPV.US,D,20260202,000000,11.35,11.39,11.2624,11.33,58667,0
+NPV.US,D,20260203,000000,11.36,11.4,11.332,11.36,27781,0
+NPV.US,D,20260204,000000,11.36,11.41,11.35,11.38,46302,0
+NPV.US,D,20260205,000000,11.41,11.415,11.3,11.33,36151,0
+NPV.US,D,20260206,000000,11.3618,11.42,11.31,11.38,35529,0
+NPV.US,D,20260209,000000,11.425,11.44,11.4,11.44,29055,0
+NPV.US,D,20260210,000000,11.4399,11.54,11.41,11.51,54990,0
+NPV.US,D,20260211,000000,11.51,11.55,11.47,11.47,40468,0
+NPV.US,D,20260212,000000,11.52,11.55,11.47,11.52,36128,0
+NPV.US,D,20260213,000000,11.48,11.65,11.45,11.59,76198,0
+NPV.US,D,20260217,000000,11.56,11.59,11.5,11.58,30424,0
+NPV.US,D,20260218,000000,11.63,11.63,11.59,11.6,10963,0
diff --git a/daily/us/nyse stocks/2/npwr-ws.us.txt b/daily/us/nyse stocks/2/npwr-ws.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ae15cb22691527c6c70cd41a68f9fdcf74cb6767
--- /dev/null
+++ b/daily/us/nyse stocks/2/npwr-ws.us.txt	
@@ -0,0 +1,659 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NPWR-WS.US,D,20230612,000000,4,4.2633,3.5,4.15,503141,0
+NPWR-WS.US,D,20230613,000000,4.55,4.55,3.46,3.87,242683,0
+NPWR-WS.US,D,20230614,000000,3.78,3.78,2.96,3.74,110710,0
+NPWR-WS.US,D,20230615,000000,3.4,3.5,3.25,3.325,24091,0
+NPWR-WS.US,D,20230616,000000,3.4,3.4,3.03,3.38,32611,0
+NPWR-WS.US,D,20230620,000000,3.37,3.41,3.06,3.1312,36731,0
+NPWR-WS.US,D,20230621,000000,3.19,3.2899,3.06,3.155,7784,0
+NPWR-WS.US,D,20230622,000000,3.2001,3.25,2.95,3.25,59579,0
+NPWR-WS.US,D,20230623,000000,3.1781,3.2,3.1781,3.18,1971,0
+NPWR-WS.US,D,20230626,000000,3.15,3.2246,2.96,3.21,12078,0
+NPWR-WS.US,D,20230627,000000,3.4101,3.69,3.31,3.615,37869,0
+NPWR-WS.US,D,20230628,000000,3.61,3.72,3.355,3.4,10421,0
+NPWR-WS.US,D,20230629,000000,3.31,3.68,3.31,3.59,27360,0
+NPWR-WS.US,D,20230630,000000,3.58,3.58,3.25,3.36,30543,0
+NPWR-WS.US,D,20230703,000000,3.6,3.6,3.35,3.395,3719,0
+NPWR-WS.US,D,20230705,000000,3.6,3.6,3.1499,3.29,4714,0
+NPWR-WS.US,D,20230706,000000,3.2,3.3,3.2,3.3,26248,0
+NPWR-WS.US,D,20230707,000000,3.23,3.265,3.2,3.2,37000,0
+NPWR-WS.US,D,20230710,000000,3.2,3.36,3.19,3.34,132579,0
+NPWR-WS.US,D,20230711,000000,3.4,3.4,3.16,3.25,6504,0
+NPWR-WS.US,D,20230712,000000,3.35,3.38,3.2108,3.35,35303,0
+NPWR-WS.US,D,20230713,000000,3.4,3.4,3.21,3.2198,62271,0
+NPWR-WS.US,D,20230714,000000,3.4,3.5,3.2,3.23,59798,0
+NPWR-WS.US,D,20230717,000000,3.28,3.28,3.19,3.215,29407,0
+NPWR-WS.US,D,20230718,000000,3.2,3.2486,3.1101,3.19,9743,0
+NPWR-WS.US,D,20230719,000000,3.25,3.25,3.11,3.11,18479,0
+NPWR-WS.US,D,20230720,000000,3.14,3.23,3.12,3.12,6162,0
+NPWR-WS.US,D,20230721,000000,3.11,3.19,2.99,3.1,38398,0
+NPWR-WS.US,D,20230724,000000,3.1,3.23,2.98,3,32803,0
+NPWR-WS.US,D,20230725,000000,3.15,3.15,2.935,2.95,37763,0
+NPWR-WS.US,D,20230726,000000,2.95,2.96,2.79,2.8701,41244,0
+NPWR-WS.US,D,20230727,000000,2.95,2.95,2.76,2.76,3613,0
+NPWR-WS.US,D,20230728,000000,2.8,2.8799,2.75,2.85,34756,0
+NPWR-WS.US,D,20230731,000000,2.8001,2.84,2.8,2.84,10136,0
+NPWR-WS.US,D,20230801,000000,2.66,3,2.66,2.9,24335,0
+NPWR-WS.US,D,20230802,000000,2.9,3.2,2.9,3.07,18223,0
+NPWR-WS.US,D,20230803,000000,3.15,3.35,3.15,3.2,80338,0
+NPWR-WS.US,D,20230804,000000,3.09,3.46,3.09,3.46,28400,0
+NPWR-WS.US,D,20230807,000000,3.5,3.95,3.45,3.65,270462,0
+NPWR-WS.US,D,20230808,000000,3.44,3.51,3.38,3.5,8302,0
+NPWR-WS.US,D,20230809,000000,3.5,3.7799,3.5,3.7,54520,0
+NPWR-WS.US,D,20230810,000000,3.8,3.8,3.1701,3.55,20511,0
+NPWR-WS.US,D,20230811,000000,3.26,3.35,3.2,3.35,9115,0
+NPWR-WS.US,D,20230814,000000,3.35,4.39,3.35,3.59,73902,0
+NPWR-WS.US,D,20230815,000000,3.84,3.93,3.635,3.64,60520,0
+NPWR-WS.US,D,20230816,000000,3.75,3.95,3.75,3.84,50274,0
+NPWR-WS.US,D,20230817,000000,3.93,3.95,3.7,3.8,24809,0
+NPWR-WS.US,D,20230818,000000,4.09,4.4001,3.8,4.25,249432,0
+NPWR-WS.US,D,20230821,000000,4.45,4.67,4,4.62,178940,0
+NPWR-WS.US,D,20230822,000000,4.6,4.75,4.45,4.55,76925,0
+NPWR-WS.US,D,20230823,000000,4.75,4.75,4.25,4.5,34245,0
+NPWR-WS.US,D,20230824,000000,4.5,4.5,4.15,4.3,69125,0
+NPWR-WS.US,D,20230825,000000,4.5,4.72,4.3,4.58,83694,0
+NPWR-WS.US,D,20230828,000000,4.75,4.95,4.54,4.55,110795,0
+NPWR-WS.US,D,20230829,000000,4.6,4.63,4.29,4.3,38002,0
+NPWR-WS.US,D,20230830,000000,4.55,4.55,4.11,4.18,97772,0
+NPWR-WS.US,D,20230831,000000,4.51,4.51,4.16,4.27,26974,0
+NPWR-WS.US,D,20230901,000000,4.59,4.59,4.25,4.26,12182,0
+NPWR-WS.US,D,20230905,000000,4.5,5,4.5,4.99,224988,0
+NPWR-WS.US,D,20230906,000000,5,5,4.61,4.73,86037,0
+NPWR-WS.US,D,20230907,000000,4.65,4.79,4.4,4.79,32502,0
+NPWR-WS.US,D,20230908,000000,4.75,4.9299,4.75,4.88,12235,0
+NPWR-WS.US,D,20230911,000000,4.88,4.92,4.76,4.92,20361,0
+NPWR-WS.US,D,20230912,000000,5,5,4.6,4.94,5670,0
+NPWR-WS.US,D,20230913,000000,4.94,4.94,4.69,4.85,6498,0
+NPWR-WS.US,D,20230914,000000,4.85,4.95,4.82,4.94,45107,0
+NPWR-WS.US,D,20230915,000000,4.9,5.35,4.82,5.31,47300,0
+NPWR-WS.US,D,20230918,000000,5.49,5.5,5.1323,5.1323,27291,0
+NPWR-WS.US,D,20230919,000000,5.15,5.16,4.26,4.79,73148,0
+NPWR-WS.US,D,20230920,000000,4.8,5.18,4.51,4.74,42695,0
+NPWR-WS.US,D,20230921,000000,4.73,4.73,4.25,4.42,30631,0
+NPWR-WS.US,D,20230922,000000,4.75,4.75,4.35,4.4,18135,0
+NPWR-WS.US,D,20230925,000000,4.3,4.6,4.2,4.21,17330,0
+NPWR-WS.US,D,20230926,000000,4.11,4.22,3.98,3.98,33974,0
+NPWR-WS.US,D,20230927,000000,4.25,4.43,4.25,4.43,31114,0
+NPWR-WS.US,D,20230928,000000,4.43,4.6,4.41,4.41,18911,0
+NPWR-WS.US,D,20230929,000000,4.275,4.35,4.12,4.34,48695,0
+NPWR-WS.US,D,20231002,000000,4.22,4.61,4.22,4.33,15619,0
+NPWR-WS.US,D,20231003,000000,4.2975,4.6,4.245,4.6,10849,0
+NPWR-WS.US,D,20231004,000000,4.39,4.6,4.325,4.39,79888,0
+NPWR-WS.US,D,20231005,000000,4.39,4.4,4.25,4.4,3899,0
+NPWR-WS.US,D,20231006,000000,4.2701,4.58,4.2701,4.53,4475,0
+NPWR-WS.US,D,20231009,000000,4.37,4.58,4.18,4.58,10228,0
+NPWR-WS.US,D,20231010,000000,4.3547,4.38,4.29,4.34,16936,0
+NPWR-WS.US,D,20231011,000000,4.25,4.34,4.25,4.295,32495,0
+NPWR-WS.US,D,20231012,000000,4.11,4.17,3.74,3.7651,40931,0
+NPWR-WS.US,D,20231013,000000,3.45,3.96,3.45,3.73,53178,0
+NPWR-WS.US,D,20231016,000000,3.7979,3.951,3.7979,3.87,15931,0
+NPWR-WS.US,D,20231017,000000,3.77,4.05,3.76,4.05,5760,0
+NPWR-WS.US,D,20231018,000000,3.95,4.02,3.92,3.95,12226,0
+NPWR-WS.US,D,20231019,000000,4,4.4,3.92,4.28,45165,0
+NPWR-WS.US,D,20231020,000000,4.58,4.58,4.01,4.15,13344,0
+NPWR-WS.US,D,20231023,000000,4.1,4.25,3.98,4.25,6518,0
+NPWR-WS.US,D,20231024,000000,4.1,4.1,4.1,4.1,571,0
+NPWR-WS.US,D,20231025,000000,4.3,4.3,3.77,3.93,17788,0
+NPWR-WS.US,D,20231026,000000,3.77,4.06,3.61,3.93,31626,0
+NPWR-WS.US,D,20231027,000000,3.73,3.83,3.7,3.7,14692,0
+NPWR-WS.US,D,20231030,000000,3.65,3.65,3.5,3.51,5147,0
+NPWR-WS.US,D,20231031,000000,3.51,3.73,3.51,3.705,545,0
+NPWR-WS.US,D,20231101,000000,3.7,3.9,3.7,3.8,31084,0
+NPWR-WS.US,D,20231102,000000,3.9,3.9846,3.89,3.9846,19676,0
+NPWR-WS.US,D,20231103,000000,4.14,4.2067,3.84,3.87,26296,0
+NPWR-WS.US,D,20231106,000000,3.9,3.9599,3.8,3.8,1991,0
+NPWR-WS.US,D,20231107,000000,3.84,3.9067,3.84,3.9067,7306,0
+NPWR-WS.US,D,20231108,000000,3.7001,3.81,3.7001,3.8,1485,0
+NPWR-WS.US,D,20231109,000000,3.89,3.91,3.84,3.88,1406,0
+NPWR-WS.US,D,20231110,000000,3.82,3.84,3.7,3.83,4356,0
+NPWR-WS.US,D,20231113,000000,3.9,3.9,3.825,3.84,1659,0
+NPWR-WS.US,D,20231114,000000,3.75,3.7501,2.75,2.95,60657,0
+NPWR-WS.US,D,20231115,000000,2.8602,2.98,2.8291,2.95,33489,0
+NPWR-WS.US,D,20231116,000000,2.83,2.95,2.81,2.95,5293,0
+NPWR-WS.US,D,20231117,000000,2.98,2.98,2.95,2.95,3123,0
+NPWR-WS.US,D,20231120,000000,2.85,2.87,2.76,2.76,11136,0
+NPWR-WS.US,D,20231122,000000,2.76,2.76,2.68,2.76,6817,0
+NPWR-WS.US,D,20231124,000000,2.7975,3,2.7975,2.935,2997,0
+NPWR-WS.US,D,20231127,000000,2.68,2.78,2.63,2.78,1771,0
+NPWR-WS.US,D,20231128,000000,2.6301,2.69,2.48,2.48,24005,0
+NPWR-WS.US,D,20231129,000000,2.42,2.42,1.95,1.95,118827,0
+NPWR-WS.US,D,20231130,000000,1.9,2.23,1.9,2.2,7718,0
+NPWR-WS.US,D,20231201,000000,2.3099,2.31,2.2,2.3,15554,0
+NPWR-WS.US,D,20231204,000000,2.3,2.3,2.11,2.2,10976,0
+NPWR-WS.US,D,20231205,000000,2.25,2.3,2.2,2.2,40981,0
+NPWR-WS.US,D,20231206,000000,2.21,2.315,2.2005,2.315,47725,0
+NPWR-WS.US,D,20231207,000000,2.25,2.27,2.2,2.2,14985,0
+NPWR-WS.US,D,20231208,000000,2.3309,2.3309,2.2501,2.2501,850,0
+NPWR-WS.US,D,20231211,000000,2.23,2.349,2.23,2.25,37976,0
+NPWR-WS.US,D,20231212,000000,2.36,2.36,2.21,2.3001,11482,0
+NPWR-WS.US,D,20231213,000000,2.34,2.36,2.24,2.2999,137327,0
+NPWR-WS.US,D,20231214,000000,2.45,2.63,2.42,2.6,26733,0
+NPWR-WS.US,D,20231215,000000,2.6001,2.628,2.44,2.44,42982,0
+NPWR-WS.US,D,20231218,000000,2.2,2.46,2.2,2.4,46850,0
+NPWR-WS.US,D,20231219,000000,2.39,2.65,2.39,2.47,9378,0
+NPWR-WS.US,D,20231220,000000,2.45,2.51,2.36,2.37,41037,0
+NPWR-WS.US,D,20231221,000000,2.4,2.425,2.34,2.39,31054,0
+NPWR-WS.US,D,20231222,000000,2.4001,2.6,2.4,2.575,30544,0
+NPWR-WS.US,D,20231226,000000,2.41,2.73,2.39,2.53,7017,0
+NPWR-WS.US,D,20231227,000000,2.54,2.6,2.5,2.51,91272,0
+NPWR-WS.US,D,20231228,000000,2.56,2.5841,2.39,2.425,86850,0
+NPWR-WS.US,D,20231229,000000,2.4,2.5099,1.9,2.2,93206,0
+NPWR-WS.US,D,20240102,000000,2.04,2.37,2.04,2.3,34188,0
+NPWR-WS.US,D,20240103,000000,2.3,2.3001,2.05,2.05,22493,0
+NPWR-WS.US,D,20240104,000000,2.1383,2.18,2.0893,2.115,11104,0
+NPWR-WS.US,D,20240105,000000,2.02,2.25,2.02,2.25,28247,0
+NPWR-WS.US,D,20240108,000000,2.14,2.3,2.14,2.25,3500,0
+NPWR-WS.US,D,20240109,000000,2.24,2.31,2.24,2.3,24896,0
+NPWR-WS.US,D,20240110,000000,2.28,2.44,2.28,2.34,29831,0
+NPWR-WS.US,D,20240111,000000,2.2801,2.38,2.22,2.28,29722,0
+NPWR-WS.US,D,20240112,000000,2.3,2.38,2.14,2.24,16239,0
+NPWR-WS.US,D,20240116,000000,2.18,2.19,2.13,2.15,4268,0
+NPWR-WS.US,D,20240117,000000,2.15,2.15,2.01,2.11,15068,0
+NPWR-WS.US,D,20240118,000000,2.01,2.01,1.94,1.96,29330,0
+NPWR-WS.US,D,20240119,000000,1.98,1.98,1.89,1.9301,34255,0
+NPWR-WS.US,D,20240122,000000,2.01,2.08,1.9735,1.9735,4534,0
+NPWR-WS.US,D,20240123,000000,2.03,2.09,1.99,2,2588,0
+NPWR-WS.US,D,20240124,000000,1.91,1.94,1.91,1.91,3302,0
+NPWR-WS.US,D,20240125,000000,1.8101,1.9508,1.8101,1.8201,4246,0
+NPWR-WS.US,D,20240126,000000,1.92,2,1.91,1.9999,11660,0
+NPWR-WS.US,D,20240129,000000,1.88,2.12,1.88,2.11,13672,0
+NPWR-WS.US,D,20240130,000000,2.1,2.1188,2.05,2.05,1203,0
+NPWR-WS.US,D,20240131,000000,2.07,2.07,2.07,2.07,237,0
+NPWR-WS.US,D,20240202,000000,2.12,2.13,2.065,2.08,18836,0
+NPWR-WS.US,D,20240205,000000,2.05,2.05,1.9234,2,11322,0
+NPWR-WS.US,D,20240206,000000,2.0199,2.0498,1.9001,2.0498,10001,0
+NPWR-WS.US,D,20240207,000000,1.93,1.93,1.84,1.84,10914,0
+NPWR-WS.US,D,20240208,000000,1.816,1.816,1.8,1.8,1078,0
+NPWR-WS.US,D,20240209,000000,1.76,1.8201,1.76,1.8201,3616,0
+NPWR-WS.US,D,20240212,000000,1.7601,1.84,1.7601,1.83,4130,0
+NPWR-WS.US,D,20240213,000000,1.85,1.85,1.71,1.71,31224,0
+NPWR-WS.US,D,20240214,000000,1.6719,1.76,1.63,1.76,14170,0
+NPWR-WS.US,D,20240215,000000,1.85,1.85,1.78,1.78,679,0
+NPWR-WS.US,D,20240216,000000,1.8,1.85,1.73,1.75,5849,0
+NPWR-WS.US,D,20240220,000000,1.75,1.9,1.7,1.71,15804,0
+NPWR-WS.US,D,20240221,000000,1.7,1.72,1.7,1.7,844,0
+NPWR-WS.US,D,20240222,000000,1.705,1.705,1.45,1.46,22956,0
+NPWR-WS.US,D,20240223,000000,1.38,1.5,1.35,1.4,41001,0
+NPWR-WS.US,D,20240226,000000,1.42,1.52,1.36,1.36,7582,0
+NPWR-WS.US,D,20240227,000000,1.39,1.52,1.3,1.4,15688,0
+NPWR-WS.US,D,20240228,000000,1.48,1.63,1.37,1.37,16709,0
+NPWR-WS.US,D,20240229,000000,1.43,1.48,1.42,1.46,72625,0
+NPWR-WS.US,D,20240301,000000,1.485,1.485,1.37,1.37,16069,0
+NPWR-WS.US,D,20240304,000000,1.45,1.45,1.45,1.45,1631,0
+NPWR-WS.US,D,20240305,000000,1.36,1.43,1.36,1.38,3992,0
+NPWR-WS.US,D,20240306,000000,1.4,1.47,1.4,1.47,1187,0
+NPWR-WS.US,D,20240307,000000,1.4,1.5998,1.35,1.48,147812,0
+NPWR-WS.US,D,20240308,000000,1.48,1.68,1.48,1.55,27642,0
+NPWR-WS.US,D,20240311,000000,1.55,1.96,1.55,1.92,38588,0
+NPWR-WS.US,D,20240312,000000,1.82,1.95,1.82,1.9,11953,0
+NPWR-WS.US,D,20240313,000000,1.9,1.92,1.85,1.92,16631,0
+NPWR-WS.US,D,20240314,000000,2.25,2.26,1.9997,2.04,32249,0
+NPWR-WS.US,D,20240315,000000,2.01,2.08,2,2.01,24310,0
+NPWR-WS.US,D,20240318,000000,2.1,2.1,2.05,2.05,13152,0
+NPWR-WS.US,D,20240319,000000,2.092,2.1499,2.06,2.125,11889,0
+NPWR-WS.US,D,20240320,000000,2.13,2.13,2.0399,2.11,1824,0
+NPWR-WS.US,D,20240321,000000,2.4,2.4,2.3,2.3857,25885,0
+NPWR-WS.US,D,20240322,000000,2.4,2.56,2.3999,2.55,17927,0
+NPWR-WS.US,D,20240325,000000,2.41,2.54,2.34,2.5,31636,0
+NPWR-WS.US,D,20240326,000000,2.5,2.8,2.48,2.74,86684,0
+NPWR-WS.US,D,20240327,000000,2.75,3.33,2.7,3,164875,0
+NPWR-WS.US,D,20240328,000000,3,3.21,2.9,2.9,10639,0
+NPWR-WS.US,D,20240401,000000,2.88,3.15,2.88,2.96,6867,0
+NPWR-WS.US,D,20240402,000000,3.22,3.22,2.71,2.71,18900,0
+NPWR-WS.US,D,20240403,000000,2.7999,2.7999,2.55,2.74,121718,0
+NPWR-WS.US,D,20240404,000000,2.77,2.77,2.6408,2.7501,734,0
+NPWR-WS.US,D,20240405,000000,2.64,2.8219,2.64,2.72,4372,0
+NPWR-WS.US,D,20240408,000000,2.72,2.84,2.63,2.725,2972,0
+NPWR-WS.US,D,20240409,000000,2.75,2.7788,2.75,2.7788,2120,0
+NPWR-WS.US,D,20240410,000000,2.99,2.99,2.46,2.58,10312,0
+NPWR-WS.US,D,20240411,000000,2.76,2.76,2.55,2.66,9784,0
+NPWR-WS.US,D,20240412,000000,2.66,2.66,2.44,2.45,18136,0
+NPWR-WS.US,D,20240415,000000,2.48,2.48,2.06,2.29,33262,0
+NPWR-WS.US,D,20240416,000000,2.29,2.49,2.29,2.41,20461,0
+NPWR-WS.US,D,20240417,000000,2.51,2.54,2.51,2.54,3446,0
+NPWR-WS.US,D,20240418,000000,2.575,2.575,2.575,2.575,127,0
+NPWR-WS.US,D,20240419,000000,2.6,2.71,2.48,2.7,64316,0
+NPWR-WS.US,D,20240422,000000,2.7299,2.7899,2.66,2.7,1421,0
+NPWR-WS.US,D,20240423,000000,2.7799,2.78,2.715,2.74,7120,0
+NPWR-WS.US,D,20240424,000000,2.83,2.83,2.62,2.64,15015,0
+NPWR-WS.US,D,20240425,000000,2.49,2.6601,2.49,2.6601,2133,0
+NPWR-WS.US,D,20240426,000000,2.63,2.89,2.63,2.75,6272,0
+NPWR-WS.US,D,20240429,000000,2.79,2.8,2.63,2.63,1876,0
+NPWR-WS.US,D,20240430,000000,2.55,2.6014,2.5111,2.55,1753,0
+NPWR-WS.US,D,20240501,000000,2.5,2.61,2.5,2.55,12300,0
+NPWR-WS.US,D,20240502,000000,2.61,2.62,2.6,2.62,2939,0
+NPWR-WS.US,D,20240503,000000,2.6503,2.725,2.65,2.65,2500,0
+NPWR-WS.US,D,20240506,000000,2.78,2.78,2.68,2.68,1102,0
+NPWR-WS.US,D,20240507,000000,2.7299,2.73,2.625,2.7,6779,0
+NPWR-WS.US,D,20240508,000000,2.64,2.64,2.64,2.64,3170,0
+NPWR-WS.US,D,20240509,000000,2.7,2.7,2.53,2.6101,4625,0
+NPWR-WS.US,D,20240510,000000,2.6999,2.6999,2.5,2.54,4847,0
+NPWR-WS.US,D,20240513,000000,2.63,2.7,2.55,2.6,7995,0
+NPWR-WS.US,D,20240514,000000,2.7,2.92,2.6999,2.92,21273,0
+NPWR-WS.US,D,20240515,000000,2.92,3.17,2.83,3.09,76455,0
+NPWR-WS.US,D,20240516,000000,3.11,3.15,2.94,3.02,13323,0
+NPWR-WS.US,D,20240517,000000,2.73,2.88,2.73,2.88,845,0
+NPWR-WS.US,D,20240520,000000,2.81,2.83,2.8,2.83,4258,0
+NPWR-WS.US,D,20240521,000000,2.88,2.88,2.81,2.81,1479,0
+NPWR-WS.US,D,20240522,000000,2.75,2.82,2.6498,2.65,3042,0
+NPWR-WS.US,D,20240523,000000,2.5,2.5299,2.4198,2.5299,23425,0
+NPWR-WS.US,D,20240524,000000,2.5,2.5699,2.4,2.48,2530,0
+NPWR-WS.US,D,20240528,000000,2.4,2.5,2.4,2.42,6185,0
+NPWR-WS.US,D,20240529,000000,2.325,2.45,2.325,2.45,3605,0
+NPWR-WS.US,D,20240530,000000,2.59,2.59,2.28,2.45,1952,0
+NPWR-WS.US,D,20240531,000000,2.41,2.47,2.35,2.47,3350,0
+NPWR-WS.US,D,20240603,000000,2.495,2.495,2.34,2.4,15679,0
+NPWR-WS.US,D,20240604,000000,2.33,2.34,2.19,2.1901,18715,0
+NPWR-WS.US,D,20240605,000000,2.22,2.31,2.05,2.05,24972,0
+NPWR-WS.US,D,20240606,000000,2.07,2.17,2.05,2.17,5170,0
+NPWR-WS.US,D,20240607,000000,2.26,2.38,2.21,2.38,4805,0
+NPWR-WS.US,D,20240610,000000,2.17,2.35,2.17,2.325,10903,0
+NPWR-WS.US,D,20240611,000000,2.3,2.3,2.2999,2.2999,1080,0
+NPWR-WS.US,D,20240612,000000,2.3201,2.47,2.3201,2.375,7526,0
+NPWR-WS.US,D,20240613,000000,2.38,2.38,2.325,2.37,6977,0
+NPWR-WS.US,D,20240614,000000,2.457,2.52,2.2849,2.52,18538,0
+NPWR-WS.US,D,20240617,000000,2.7,2.7,2.37,2.44,8647,0
+NPWR-WS.US,D,20240618,000000,2.4,2.5,2.28,2.5,8342,0
+NPWR-WS.US,D,20240620,000000,2.65,2.65,2.5,2.6,24803,0
+NPWR-WS.US,D,20240621,000000,2.6,2.6,2.6,2.6,852,0
+NPWR-WS.US,D,20240624,000000,2.37,2.43,2.37,2.43,1628,0
+NPWR-WS.US,D,20240625,000000,2.4,2.4,2.3294,2.35,3628,0
+NPWR-WS.US,D,20240627,000000,2.45,2.4651,2.4001,2.4102,33326,0
+NPWR-WS.US,D,20240628,000000,2.38,2.38,2.25,2.2858,16814,0
+NPWR-WS.US,D,20240701,000000,2.28,2.28,1.86,1.86,108413,0
+NPWR-WS.US,D,20240702,000000,2,2.09,1.95,2.0899,6629,0
+NPWR-WS.US,D,20240703,000000,2.15,2.15,2.05,2.14,6510,0
+NPWR-WS.US,D,20240705,000000,2,2.15,2,2.14,3559,0
+NPWR-WS.US,D,20240708,000000,2.13,2.1366,1.8701,2.04,29974,0
+NPWR-WS.US,D,20240709,000000,1.88,2.02,1.88,1.91,5322,0
+NPWR-WS.US,D,20240710,000000,1.89,1.89,1.82,1.87,3795,0
+NPWR-WS.US,D,20240711,000000,1.9,1.99,1.885,1.9899,14936,0
+NPWR-WS.US,D,20240712,000000,1.9999,2.0698,1.95,2.0698,21010,0
+NPWR-WS.US,D,20240715,000000,2.01,2.0799,1.98,2.03,64201,0
+NPWR-WS.US,D,20240716,000000,1.99,2.03,1.99,2.0101,29580,0
+NPWR-WS.US,D,20240717,000000,1.96,2.065,1.9484,1.95,9203,0
+NPWR-WS.US,D,20240718,000000,1.9501,1.952,1.9329,1.9329,16912,0
+NPWR-WS.US,D,20240719,000000,2.1439,2.1439,1.96,1.96,350,0
+NPWR-WS.US,D,20240722,000000,2.07,2.17,2.0201,2.17,85578,0
+NPWR-WS.US,D,20240723,000000,2.19,2.24,2.19,2.24,2071,0
+NPWR-WS.US,D,20240724,000000,2.17,2.24,2.14,2.14,47111,0
+NPWR-WS.US,D,20240725,000000,2.14,2.14,2.12,2.12,3739,0
+NPWR-WS.US,D,20240726,000000,2.23,2.23,2.1701,2.19,7035,0
+NPWR-WS.US,D,20240729,000000,2.02,2.09,1.94,2.0399,10410,0
+NPWR-WS.US,D,20240730,000000,2.3,2.3,1.9,2.03,5760,0
+NPWR-WS.US,D,20240731,000000,2.02,2.12,2.02,2.0502,4444,0
+NPWR-WS.US,D,20240801,000000,2.1012,2.1012,2.02,2.02,4073,0
+NPWR-WS.US,D,20240802,000000,1.95,1.95,1.84,1.89,9407,0
+NPWR-WS.US,D,20240805,000000,1.81,1.84,1.7,1.8,20957,0
+NPWR-WS.US,D,20240806,000000,1.78,1.83,1.7008,1.8,6329,0
+NPWR-WS.US,D,20240807,000000,1.8,1.93,1.79,1.8,17179,0
+NPWR-WS.US,D,20240809,000000,1.81,1.84,1.79,1.84,33360,0
+NPWR-WS.US,D,20240812,000000,1.76,1.83,1.66,1.66,12203,0
+NPWR-WS.US,D,20240813,000000,2.18,2.18,1.79,2.01,4683,0
+NPWR-WS.US,D,20240814,000000,1.95,1.95,1.67,1.67,12506,0
+NPWR-WS.US,D,20240815,000000,1.9,1.9,1.9,1.9,396,0
+NPWR-WS.US,D,20240816,000000,1.81,1.81,1.75,1.78,18838,0
+NPWR-WS.US,D,20240819,000000,1.76,1.77,1.67,1.75,10660,0
+NPWR-WS.US,D,20240820,000000,1.7899,1.79,1.6497,1.7597,5516,0
+NPWR-WS.US,D,20240821,000000,1.66,1.76,1.65,1.76,8800,0
+NPWR-WS.US,D,20240822,000000,1.79,1.79,1.7017,1.7017,1000,0
+NPWR-WS.US,D,20240823,000000,1.72,1.87,1.68,1.7101,22569,0
+NPWR-WS.US,D,20240826,000000,1.78,1.78,1.6499,1.6499,532,0
+NPWR-WS.US,D,20240827,000000,1.6,1.6,1.46,1.46,6215,0
+NPWR-WS.US,D,20240828,000000,1.4401,1.5,1.44,1.4799,28465,0
+NPWR-WS.US,D,20240829,000000,1.5887,1.69,1.5887,1.6882,6524,0
+NPWR-WS.US,D,20240830,000000,1.67,1.72,1.665,1.7001,5884,0
+NPWR-WS.US,D,20240903,000000,1.6,1.6,1.6,1.6,1000,0
+NPWR-WS.US,D,20240904,000000,1.6,1.62,1.51,1.6183,4300,0
+NPWR-WS.US,D,20240905,000000,1.6,1.61,1.5699,1.6,55236,0
+NPWR-WS.US,D,20240909,000000,1.5603,1.59,1.31,1.31,48469,0
+NPWR-WS.US,D,20240910,000000,1.29,1.3,1.205,1.2075,125613,0
+NPWR-WS.US,D,20240911,000000,1.29,1.42,1.2,1.35,60166,0
+NPWR-WS.US,D,20240912,000000,1.1901,1.362,1.1901,1.35,6065,0
+NPWR-WS.US,D,20240913,000000,1.35,1.35,1.35,1.35,1206,0
+NPWR-WS.US,D,20240916,000000,1.31,1.31,1.2,1.2723,2250,0
+NPWR-WS.US,D,20240917,000000,1.2926,1.31,1.21,1.3,15778,0
+NPWR-WS.US,D,20240918,000000,1.2001,1.22,1.1998,1.1998,1705,0
+NPWR-WS.US,D,20240919,000000,1.2799,1.41,1.27,1.31,11136,0
+NPWR-WS.US,D,20240920,000000,1.2,1.27,1.2,1.2288,6385,0
+NPWR-WS.US,D,20240923,000000,1.2595,1.2595,1.21,1.225,2270,0
+NPWR-WS.US,D,20240924,000000,1.3,1.38,1.235,1.27,22250,0
+NPWR-WS.US,D,20240925,000000,1.29,1.2999,1.185,1.25,11578,0
+NPWR-WS.US,D,20240926,000000,1.225,1.225,1.16,1.1901,2957,0
+NPWR-WS.US,D,20240927,000000,1.23,1.23,1.16,1.16,4145,0
+NPWR-WS.US,D,20241001,000000,1.2199,1.2199,1.2199,1.2199,331,0
+NPWR-WS.US,D,20241002,000000,1.22,1.22,1.2199,1.22,3618,0
+NPWR-WS.US,D,20241003,000000,1.18,1.28,1.18,1.28,6485,0
+NPWR-WS.US,D,20241004,000000,1.248,1.248,1.2,1.2,839,0
+NPWR-WS.US,D,20241007,000000,1.23,1.28,1.15,1.23,11499,0
+NPWR-WS.US,D,20241008,000000,1.17,1.24,1.17,1.198,302,0
+NPWR-WS.US,D,20241009,000000,1.25,1.27,1.21,1.21,57677,0
+NPWR-WS.US,D,20241010,000000,1.21,1.26,1.16,1.205,15617,0
+NPWR-WS.US,D,20241011,000000,1.44,1.44,1.24,1.265,62784,0
+NPWR-WS.US,D,20241014,000000,1.26,1.26,1.21,1.235,826,0
+NPWR-WS.US,D,20241015,000000,1.2,1.239,1.16,1.2,6376,0
+NPWR-WS.US,D,20241016,000000,1.25,1.46,1.24,1.4213,32701,0
+NPWR-WS.US,D,20241017,000000,1.65,1.9,1.5,1.89,74112,0
+NPWR-WS.US,D,20241018,000000,1.9,1.95,1.69,1.7821,7157,0
+NPWR-WS.US,D,20241021,000000,1.87,2.1658,1.83,2.1499,35722,0
+NPWR-WS.US,D,20241022,000000,1.7801,2,1.78,2,6988,0
+NPWR-WS.US,D,20241023,000000,2.02,2.5484,2.02,2.22,36736,0
+NPWR-WS.US,D,20241024,000000,2.21,2.4,2.21,2.3899,7149,0
+NPWR-WS.US,D,20241025,000000,2.4,2.4343,2.2,2.2001,13263,0
+NPWR-WS.US,D,20241028,000000,2.25,2.45,2.22,2.45,5931,0
+NPWR-WS.US,D,20241029,000000,2.29,2.44,2.25,2.28,24698,0
+NPWR-WS.US,D,20241030,000000,2.34,2.5001,2.31,2.5,45049,0
+NPWR-WS.US,D,20241031,000000,2.45,2.45,2.3,2.3515,11270,0
+NPWR-WS.US,D,20241101,000000,2.27,2.47,2.27,2.27,20626,0
+NPWR-WS.US,D,20241104,000000,2.3,2.44,2.3,2.3503,19599,0
+NPWR-WS.US,D,20241105,000000,2.32,2.45,2.31,2.44,20600,0
+NPWR-WS.US,D,20241106,000000,2.3617,2.3617,2.29,2.29,10965,0
+NPWR-WS.US,D,20241107,000000,2.3,2.3801,2.2999,2.3801,11590,0
+NPWR-WS.US,D,20241108,000000,2.5,2.54,2.31,2.31,41436,0
+NPWR-WS.US,D,20241111,000000,2.52,2.63,2.455,2.63,16773,0
+NPWR-WS.US,D,20241112,000000,2.4,3.29,2.4,3.15,297737,0
+NPWR-WS.US,D,20241113,000000,3.33,4.18,3.17,4.04,350909,0
+NPWR-WS.US,D,20241114,000000,4.22,4.8987,4,4.3,241835,0
+NPWR-WS.US,D,20241115,000000,4.3,4.35,4,4.12,97177,0
+NPWR-WS.US,D,20241118,000000,4.24,4.65,3.73,4.01,71512,0
+NPWR-WS.US,D,20241119,000000,4.0641,4.49,3.92,4.2,57890,0
+NPWR-WS.US,D,20241120,000000,3.99,4.23,3.99,4.23,3224,0
+NPWR-WS.US,D,20241121,000000,4.24,4.29,4.1196,4.13,10136,0
+NPWR-WS.US,D,20241122,000000,4.28,4.38,4.05,4.2,57926,0
+NPWR-WS.US,D,20241125,000000,4.65,4.65,4.14,4.35,35312,0
+NPWR-WS.US,D,20241126,000000,4.52,4.52,4,4.1,119279,0
+NPWR-WS.US,D,20241127,000000,4.3624,4.4499,4.22,4.4086,20814,0
+NPWR-WS.US,D,20241129,000000,4.55,4.93,4.2,4.4,13173,0
+NPWR-WS.US,D,20241202,000000,4.265,4.275,3.47,3.96,216239,0
+NPWR-WS.US,D,20241203,000000,4,4.125,3.75,3.845,51364,0
+NPWR-WS.US,D,20241204,000000,3.85,3.9325,3.6,3.6303,13051,0
+NPWR-WS.US,D,20241205,000000,3.9,3.9,3.62,3.89,19387,0
+NPWR-WS.US,D,20241206,000000,3.99,3.99,3.6,3.7,5879,0
+NPWR-WS.US,D,20241209,000000,3.92,3.99,3.74,3.87,6790,0
+NPWR-WS.US,D,20241210,000000,3.66,3.84,3.53,3.76,9800,0
+NPWR-WS.US,D,20241211,000000,3.58,3.96,3.58,3.79,13535,0
+NPWR-WS.US,D,20241212,000000,3.62,3.63,3.115,3.25,22476,0
+NPWR-WS.US,D,20241213,000000,3.2805,3.2805,2.96,3.09,24389,0
+NPWR-WS.US,D,20241216,000000,2.92,3.14,2.57,3.14,33566,0
+NPWR-WS.US,D,20241217,000000,2.9,3.13,2.85,3.13,4949,0
+NPWR-WS.US,D,20241218,000000,3.13,3.13,2.85,2.85,8290,0
+NPWR-WS.US,D,20241219,000000,2.73,2.9,2.66,2.74,5955,0
+NPWR-WS.US,D,20241220,000000,2.8399,2.92,2.75,2.92,1976,0
+NPWR-WS.US,D,20241223,000000,2.77,3.0565,2.77,3.05,5045,0
+NPWR-WS.US,D,20241224,000000,3.035,3.0618,3.035,3.0618,1200,0
+NPWR-WS.US,D,20241226,000000,3.12,3.37,3.12,3.37,705,0
+NPWR-WS.US,D,20241227,000000,3.28,3.32,2.7,3.3199,16670,0
+NPWR-WS.US,D,20241230,000000,3.3,3.7993,3.3,3.72,9950,0
+NPWR-WS.US,D,20241231,000000,3.85,3.86,3.2,3.5993,20558,0
+NPWR-WS.US,D,20250102,000000,3.7299,3.82,3.5076,3.63,3551,0
+NPWR-WS.US,D,20250103,000000,3.4501,3.7001,3.4,3.7001,21049,0
+NPWR-WS.US,D,20250106,000000,3.97,3.97,3.6,3.6201,4945,0
+NPWR-WS.US,D,20250107,000000,3.51,3.59,3.51,3.555,1109,0
+NPWR-WS.US,D,20250108,000000,3.41,3.42,3.01,3.23,5220,0
+NPWR-WS.US,D,20250110,000000,3.24,3.29,3.1,3.15,2106,0
+NPWR-WS.US,D,20250113,000000,3.0616,3.1,2.9513,3.07,8005,0
+NPWR-WS.US,D,20250114,000000,3,3.06,2.66,2.66,3535,0
+NPWR-WS.US,D,20250115,000000,3.0729,3.08,2.95,3.02,2006,0
+NPWR-WS.US,D,20250116,000000,2.73,2.8999,2.67,2.8999,3910,0
+NPWR-WS.US,D,20250117,000000,3.0001,3.235,3,3.19,31072,0
+NPWR-WS.US,D,20250121,000000,3.5,3.5,3.33,3.46,3773,0
+NPWR-WS.US,D,20250123,000000,3.22,3.47,3.13,3.4005,4231,0
+NPWR-WS.US,D,20250124,000000,3.4,3.45,3.2905,3.34,2350,0
+NPWR-WS.US,D,20250127,000000,3.11,3.11,2.7801,2.7801,3314,0
+NPWR-WS.US,D,20250128,000000,2.71,2.98,2.51,2.95,11428,0
+NPWR-WS.US,D,20250129,000000,3.14,3.14,2.94,2.95,7870,0
+NPWR-WS.US,D,20250130,000000,3.12,3.17,3.015,3.015,1700,0
+NPWR-WS.US,D,20250131,000000,3.31,3.31,3.1165,3.27,8232,0
+NPWR-WS.US,D,20250203,000000,3.1884,3.1884,2.8,3.01,6596,0
+NPWR-WS.US,D,20250204,000000,3.2,3.28,2.9501,3.28,3036,0
+NPWR-WS.US,D,20250205,000000,3.18,3.49,2.99,2.99,3729,0
+NPWR-WS.US,D,20250206,000000,3.03,3.1232,2.95,3,5338,0
+NPWR-WS.US,D,20250207,000000,2.93,3.1,2.61,2.9599,4900,0
+NPWR-WS.US,D,20250210,000000,3.1,3.1,2.7901,2.7901,1191,0
+NPWR-WS.US,D,20250211,000000,2.76,2.9499,2.76,2.7605,1645,0
+NPWR-WS.US,D,20250212,000000,2.75,2.75,2.61,2.7,6923,0
+NPWR-WS.US,D,20250213,000000,2.5842,2.64,2.5,2.5592,3632,0
+NPWR-WS.US,D,20250214,000000,2.5733,2.627,2.5501,2.627,2114,0
+NPWR-WS.US,D,20250218,000000,2.7,2.7,2.5,2.5,5752,0
+NPWR-WS.US,D,20250219,000000,2.54,2.79,2.45,2.62,10330,0
+NPWR-WS.US,D,20250220,000000,2.68,3.3,2.58,2.77,11077,0
+NPWR-WS.US,D,20250221,000000,2.985,2.985,2.61,2.66,894,0
+NPWR-WS.US,D,20250224,000000,2.44,2.46,2.29,2.46,12471,0
+NPWR-WS.US,D,20250225,000000,2.12,2.27,2.0101,2.1,71175,0
+NPWR-WS.US,D,20250226,000000,2.64,2.64,2.1,2.21,983,0
+NPWR-WS.US,D,20250227,000000,2.25,2.25,2.2,2.205,3297,0
+NPWR-WS.US,D,20250228,000000,2.2,2.53,2.15,2.16,1748,0
+NPWR-WS.US,D,20250303,000000,1.9816,2.29,1.8,1.9,12657,0
+NPWR-WS.US,D,20250304,000000,1.85,1.9,1.76,1.83,9450,0
+NPWR-WS.US,D,20250305,000000,1.9,2.0007,1.8,1.95,11934,0
+NPWR-WS.US,D,20250306,000000,2.05,2.05,1.83,1.9501,1507,0
+NPWR-WS.US,D,20250307,000000,1.9,1.955,1.77,1.955,8819,0
+NPWR-WS.US,D,20250310,000000,1.76,1.76,0.35,0.4184,233641,0
+NPWR-WS.US,D,20250311,000000,0.6,0.6,0.2502,0.4175,877551,0
+NPWR-WS.US,D,20250312,000000,0.43,0.4623,0.39,0.4476,37505,0
+NPWR-WS.US,D,20250313,000000,0.4719,0.5055,0.4,0.405,123483,0
+NPWR-WS.US,D,20250314,000000,0.4992,0.5,0.46,0.5,12641,0
+NPWR-WS.US,D,20250317,000000,0.47,0.4801,0.47,0.4801,1553,0
+NPWR-WS.US,D,20250318,000000,0.5,0.5,0.4201,0.4315,7489,0
+NPWR-WS.US,D,20250319,000000,0.43,0.48,0.43,0.48,400,0
+NPWR-WS.US,D,20250320,000000,0.4651,0.496,0.4651,0.496,710,0
+NPWR-WS.US,D,20250321,000000,0.41,0.44,0.3876,0.41,37405,0
+NPWR-WS.US,D,20250324,000000,0.418,0.4566,0.418,0.4566,27615,0
+NPWR-WS.US,D,20250325,000000,0.43,0.43039,0.41,0.420001,10847,0
+NPWR-WS.US,D,20250326,000000,0.46,0.5,0.358,0.3701,110213,0
+NPWR-WS.US,D,20250327,000000,0.42875,0.42875,0.328,0.36,214622,0
+NPWR-WS.US,D,20250328,000000,0.336,0.336,0.29,0.295,200117,0
+NPWR-WS.US,D,20250331,000000,0.29,0.3224,0.29,0.305,68098,0
+NPWR-WS.US,D,20250401,000000,0.31,0.3292,0.29,0.309275,18092,0
+NPWR-WS.US,D,20250402,000000,0.28,0.29,0.28,0.29,2151,0
+NPWR-WS.US,D,20250403,000000,0.27,0.2883,0.2151,0.2151,82933,0
+NPWR-WS.US,D,20250404,000000,0.21,0.2153,0.1925,0.1925,13238,0
+NPWR-WS.US,D,20250407,000000,0.2349,0.5,0.229462,0.29,148458,0
+NPWR-WS.US,D,20250408,000000,0.24,0.2666,0.23,0.23,9972,0
+NPWR-WS.US,D,20250409,000000,0.2527,0.2533,0.1313,0.24,80151,0
+NPWR-WS.US,D,20250410,000000,0.2341,0.258178,0.2341,0.245,4440,0
+NPWR-WS.US,D,20250414,000000,0.2589,0.2589,0.24,0.24,18740,0
+NPWR-WS.US,D,20250415,000000,0.2087,0.214999,0.1876,0.209,25278,0
+NPWR-WS.US,D,20250416,000000,0.21,0.233,0.209,0.2215,24875,0
+NPWR-WS.US,D,20250417,000000,0.2166,0.251301,0.2,0.25,20160,0
+NPWR-WS.US,D,20250421,000000,0.25,0.25,0.19,0.2206,6075,0
+NPWR-WS.US,D,20250422,000000,0.202,0.2212,0.202,0.2212,2179,0
+NPWR-WS.US,D,20250423,000000,0.2389,0.2537,0.21,0.235,12961,0
+NPWR-WS.US,D,20250424,000000,0.2375,0.2375,0.2287,0.23,3372,0
+NPWR-WS.US,D,20250425,000000,0.2375,0.2399,0.2367,0.2367,5425,0
+NPWR-WS.US,D,20250428,000000,0.24,0.26,0.2275,0.249999,14465,0
+NPWR-WS.US,D,20250429,000000,0.2475,0.2475,0.237,0.237,219,0
+NPWR-WS.US,D,20250430,000000,0.2275,0.2375,0.1901,0.23,70204,0
+NPWR-WS.US,D,20250501,000000,0.22,0.22,0.2,0.2099,14784,0
+NPWR-WS.US,D,20250502,000000,0.21,0.245,0.21,0.245,776,0
+NPWR-WS.US,D,20250505,000000,0.245,0.2537,0.21,0.2537,13097,0
+NPWR-WS.US,D,20250506,000000,0.23535,0.3475,0.23535,0.3475,6553,0
+NPWR-WS.US,D,20250507,000000,0.2925,0.2925,0.253949,0.2591,11515,0
+NPWR-WS.US,D,20250508,000000,0.2975,0.2975,0.2974,0.2974,1676,0
+NPWR-WS.US,D,20250509,000000,0.3,0.3,0.3,0.3,500,0
+NPWR-WS.US,D,20250512,000000,0.3,0.3,0.29,0.29,2384,0
+NPWR-WS.US,D,20250513,000000,0.2,0.3,0.2,0.2601,4335,0
+NPWR-WS.US,D,20250516,000000,0.2975,0.3,0.2975,0.2975,10989,0
+NPWR-WS.US,D,20250521,000000,0.26,0.27,0.2501,0.2501,2545,0
+NPWR-WS.US,D,20250522,000000,0.207,0.2408,0.207,0.23,2739,0
+NPWR-WS.US,D,20250523,000000,0.23,0.23,0.23,0.23,400,0
+NPWR-WS.US,D,20250527,000000,0.27,0.27,0.23,0.269899,5650,0
+NPWR-WS.US,D,20250528,000000,0.2452,0.2499,0.2031,0.22,81749,0
+NPWR-WS.US,D,20250529,000000,0.22,0.2989,0.22,0.29,52310,0
+NPWR-WS.US,D,20250530,000000,0.2599,0.3336,0.2599,0.2899,6092,0
+NPWR-WS.US,D,20250602,000000,0.2888,0.35,0.28,0.33,9100,0
+NPWR-WS.US,D,20250603,000000,0.3236,0.45,0.2976,0.38,544665,0
+NPWR-WS.US,D,20250604,000000,0.39,0.419899,0.33,0.36,5478,0
+NPWR-WS.US,D,20250605,000000,0.3879,0.4875,0.35,0.35,5162,0
+NPWR-WS.US,D,20250606,000000,0.3465,0.5525,0.3098,0.530799,36586,0
+NPWR-WS.US,D,20250609,000000,0.5675,0.5675,0.475003,0.475003,10218,0
+NPWR-WS.US,D,20250610,000000,0.5075,0.52,0.448486,0.4499,19647,0
+NPWR-WS.US,D,20250611,000000,0.47,0.47,0.4375,0.4699,47103,0
+NPWR-WS.US,D,20250612,000000,0.47,0.47,0.4699,0.4699,710,0
+NPWR-WS.US,D,20250613,000000,0.44,0.4674,0.415,0.44,2700,0
+NPWR-WS.US,D,20250616,000000,0.39,0.46,0.3899,0.419,5262,0
+NPWR-WS.US,D,20250617,000000,0.3601,0.4122,0.2801,0.32,46895,0
+NPWR-WS.US,D,20250618,000000,0.319999,0.3818,0.319999,0.37,24876,0
+NPWR-WS.US,D,20250620,000000,0.37,0.42,0.303,0.36,4272,0
+NPWR-WS.US,D,20250623,000000,0.3117,0.3749,0.3117,0.344,7244,0
+NPWR-WS.US,D,20250624,000000,0.3151,0.4375,0.3151,0.4375,9599,0
+NPWR-WS.US,D,20250625,000000,0.38,0.38,0.38,0.38,300,0
+NPWR-WS.US,D,20250626,000000,0.3892,0.4,0.38,0.3819,7181,0
+NPWR-WS.US,D,20250627,000000,0.399999,0.45,0.37,0.4,38479,0
+NPWR-WS.US,D,20250630,000000,0.3999,0.4,0.3175,0.33,19964,0
+NPWR-WS.US,D,20250701,000000,0.3869,0.387,0.35975,0.35975,11025,0
+NPWR-WS.US,D,20250702,000000,0.38,0.465,0.355,0.4253,72090,0
+NPWR-WS.US,D,20250703,000000,0.471249,0.6715,0.471249,0.67,75729,0
+NPWR-WS.US,D,20250707,000000,0.67,0.9435,0.5701,0.6334,31264,0
+NPWR-WS.US,D,20250708,000000,0.7028,0.79,0.6101,0.77,36173,0
+NPWR-WS.US,D,20250709,000000,0.8175,0.8375,0.7219,0.795,7509,0
+NPWR-WS.US,D,20250710,000000,0.888799,0.9,0.66,0.8975,48751,0
+NPWR-WS.US,D,20250711,000000,0.987399,0.9899,0.725001,0.95,30548,0
+NPWR-WS.US,D,20250714,000000,0.93,1,0.93,1,39378,0
+NPWR-WS.US,D,20250715,000000,0.9975,0.9975,0.8868,0.8868,35325,0
+NPWR-WS.US,D,20250716,000000,0.8975,0.9115,0.72,0.8338,6731,0
+NPWR-WS.US,D,20250717,000000,0.78,0.78,0.6775,0.7259,19964,0
+NPWR-WS.US,D,20250718,000000,0.743,0.7924,0.706255,0.7241,8608,0
+NPWR-WS.US,D,20250721,000000,0.73,0.7959,0.66,0.7922,8170,0
+NPWR-WS.US,D,20250722,000000,0.73,0.7632,0.667601,0.7515,21752,0
+NPWR-WS.US,D,20250723,000000,0.667,0.8613,0.667,0.8,8430,0
+NPWR-WS.US,D,20250724,000000,0.799,0.879,0.75,0.79,2311,0
+NPWR-WS.US,D,20250725,000000,0.7723,0.8423,0.68,0.76,17815,0
+NPWR-WS.US,D,20250728,000000,0.7,0.8276,0.6997,0.8276,2744,0
+NPWR-WS.US,D,20250729,000000,0.75,0.773548,0.75,0.773548,730,0
+NPWR-WS.US,D,20250730,000000,0.79,0.9299,0.72,0.78,37033,0
+NPWR-WS.US,D,20250731,000000,0.89,0.89,0.82,0.83,8132,0
+NPWR-WS.US,D,20250801,000000,0.75,0.8,0.72,0.8,17708,0
+NPWR-WS.US,D,20250804,000000,0.7025,0.7794,0.68,0.711,16787,0
+NPWR-WS.US,D,20250805,000000,0.68,0.7199,0.67,0.69,16779,0
+NPWR-WS.US,D,20250806,000000,0.668,0.6762,0.55,0.65,46587,0
+NPWR-WS.US,D,20250807,000000,0.6601,0.6601,0.6601,0.6601,632,0
+NPWR-WS.US,D,20250808,000000,0.69,0.7389,0.69,0.7389,299,0
+NPWR-WS.US,D,20250811,000000,0.705,0.74,0.67,0.67,2915,0
+NPWR-WS.US,D,20250812,000000,0.699999,0.699999,0.58,0.608,31040,0
+NPWR-WS.US,D,20250813,000000,0.61,0.6613,0.5502,0.5669,36987,0
+NPWR-WS.US,D,20250814,000000,0.598,0.645,0.58,0.645,3694,0
+NPWR-WS.US,D,20250818,000000,0.5801,0.6401,0.5801,0.5801,4759,0
+NPWR-WS.US,D,20250819,000000,0.59,0.62,0.59,0.6,1044,0
+NPWR-WS.US,D,20250820,000000,0.59,0.619,0.5287,0.5945,3967,0
+NPWR-WS.US,D,20250821,000000,0.565,0.58,0.533754,0.58,3578,0
+NPWR-WS.US,D,20250822,000000,0.5546,0.6,0.5546,0.6,1209,0
+NPWR-WS.US,D,20250825,000000,0.6,0.6,0.560101,0.5995,3423,0
+NPWR-WS.US,D,20250826,000000,0.6058,0.6058,0.5989,0.599,3542,0
+NPWR-WS.US,D,20250827,000000,0.67,0.67,0.60005,0.608137,7102,0
+NPWR-WS.US,D,20250828,000000,0.62,0.63,0.62,0.62,1027,0
+NPWR-WS.US,D,20250829,000000,0.6101,0.63,0.5434,0.5725,7699,0
+NPWR-WS.US,D,20250903,000000,0.5999,0.6,0.52,0.52,3614,0
+NPWR-WS.US,D,20250904,000000,0.5025,0.51,0.4825,0.489999,10880,0
+NPWR-WS.US,D,20250905,000000,0.48,0.53,0.46,0.46,5274,0
+NPWR-WS.US,D,20250908,000000,0.425,0.49,0.4001,0.4899,9279,0
+NPWR-WS.US,D,20250909,000000,0.49,0.49,0.49,0.49,405,0
+NPWR-WS.US,D,20250910,000000,0.49,0.54,0.45,0.51,5035,0
+NPWR-WS.US,D,20250911,000000,0.54,0.5486,0.4287,0.43,23335,0
+NPWR-WS.US,D,20250912,000000,0.44,0.45,0.4225,0.43,3011,0
+NPWR-WS.US,D,20250915,000000,0.4699,0.4699,0.43,0.4499,5325,0
+NPWR-WS.US,D,20250916,000000,0.46,0.46,0.42,0.44,2486,0
+NPWR-WS.US,D,20250917,000000,0.4425,0.517,0.4425,0.517,2884,0
+NPWR-WS.US,D,20250918,000000,0.458,0.6,0.458,0.6,6921,0
+NPWR-WS.US,D,20250919,000000,0.59,0.6625,0.57,0.65,12125,0
+NPWR-WS.US,D,20250922,000000,0.593751,0.6875,0.593751,0.6875,6206,0
+NPWR-WS.US,D,20250923,000000,0.65,0.72,0.6121,0.6325,29525,0
+NPWR-WS.US,D,20250924,000000,0.7,0.73,0.6855,0.7,6892,0
+NPWR-WS.US,D,20250925,000000,0.7,0.7499,0.7,0.7172,2796,0
+NPWR-WS.US,D,20250926,000000,0.75,0.75,0.6125,0.7198,4130,0
+NPWR-WS.US,D,20250929,000000,0.74,0.75,0.6837,0.75,1143,0
+NPWR-WS.US,D,20250930,000000,0.75,0.7506,0.7499,0.75,4205,0
+NPWR-WS.US,D,20251001,000000,0.7732,0.8,0.7028,0.7028,3099,0
+NPWR-WS.US,D,20251002,000000,0.7036,0.75,0.6595,0.7,8917,0
+NPWR-WS.US,D,20251003,000000,0.74,0.8,0.7225,0.7562,12582,0
+NPWR-WS.US,D,20251006,000000,0.79,1.26,0.79,0.93,78878,0
+NPWR-WS.US,D,20251007,000000,1.13,1.13,0.8501,0.88,27309,0
+NPWR-WS.US,D,20251008,000000,1.0169,1.25,0.9,1.1785,110284,0
+NPWR-WS.US,D,20251009,000000,1.3,1.32,1.04,1.18,76260,0
+NPWR-WS.US,D,20251010,000000,1.2289,1.2289,1.11,1.15,3403,0
+NPWR-WS.US,D,20251013,000000,1.2,1.27,1.05,1.1399,29482,0
+NPWR-WS.US,D,20251014,000000,1.15,1.31,1.11,1.2,75310,0
+NPWR-WS.US,D,20251015,000000,1.21,1.35,1.15,1.35,221778,0
+NPWR-WS.US,D,20251016,000000,1.4,1.4,1.08,1.229,49564,0
+NPWR-WS.US,D,20251017,000000,1.02,1.18,1,1.06,12836,0
+NPWR-WS.US,D,20251020,000000,1.07,1.255,1,1.078,45329,0
+NPWR-WS.US,D,20251021,000000,1.08,1.1,0.95,1.1,51669,0
+NPWR-WS.US,D,20251022,000000,1.02,1.1,1,1.028,13733,0
+NPWR-WS.US,D,20251023,000000,1.1,1.2003,0.968179,0.973,29230,0
+NPWR-WS.US,D,20251024,000000,1.055,1.1028,1,1.03,16784,0
+NPWR-WS.US,D,20251027,000000,1.16,1.16,0.9901,1.14,29764,0
+NPWR-WS.US,D,20251028,000000,1.1751,1.1751,0.945,0.97,321937,0
+NPWR-WS.US,D,20251029,000000,1.0641,1.3799,0.97,1.2671,116388,0
+NPWR-WS.US,D,20251030,000000,1.224,1.34,1.18,1.34,25714,0
+NPWR-WS.US,D,20251031,000000,1.29,1.3,1.14,1.24,2454,0
+NPWR-WS.US,D,20251103,000000,1.32,1.32,1.07,1.21,8561,0
+NPWR-WS.US,D,20251104,000000,1.2,1.22,1.05,1.05,2677,0
+NPWR-WS.US,D,20251105,000000,1.0773,1.1,1.02,1.0317,16473,0
+NPWR-WS.US,D,20251106,000000,1.05,1.05,0.9205,0.9625,40847,0
+NPWR-WS.US,D,20251107,000000,0.93,1.03,0.92,1.02,14691,0
+NPWR-WS.US,D,20251110,000000,1.12,1.12,0.95,1.08,8800,0
+NPWR-WS.US,D,20251111,000000,1.12,1.12,0.95,1.01,19878,0
+NPWR-WS.US,D,20251112,000000,1.09,1.09,0.985,0.985,2719,0
+NPWR-WS.US,D,20251113,000000,0.9601,1.1757,0.552,0.896099,50323,0
+NPWR-WS.US,D,20251114,000000,0.75,0.900001,0.73,0.8765,24679,0
+NPWR-WS.US,D,20251117,000000,0.87,0.9,0.6932,0.7652,27040,0
+NPWR-WS.US,D,20251118,000000,0.77,0.7799,0.53,0.77,14682,0
+NPWR-WS.US,D,20251119,000000,0.8,0.8,0.6778,0.71,2344,0
+NPWR-WS.US,D,20251120,000000,0.745,0.775,0.4802,0.69,40071,0
+NPWR-WS.US,D,20251121,000000,0.5544,0.7675,0.5544,0.68,1461,0
+NPWR-WS.US,D,20251124,000000,0.65,0.65,0.62,0.62,19825,0
+NPWR-WS.US,D,20251125,000000,0.7126,0.720001,0.67,0.67,7605,0
+NPWR-WS.US,D,20251126,000000,0.65,0.79,0.65,0.79,20198,0
+NPWR-WS.US,D,20251128,000000,0.805749,0.88,0.7515,0.7515,2200,0
+NPWR-WS.US,D,20251201,000000,0.85,0.9,0.76,0.7601,9382,0
+NPWR-WS.US,D,20251202,000000,0.799,0.809,0.5,0.6889,30652,0
+NPWR-WS.US,D,20251203,000000,0.8,0.8,0.69,0.69,1626,0
+NPWR-WS.US,D,20251204,000000,0.61,0.819,0.61,0.819,17164,0
+NPWR-WS.US,D,20251205,000000,0.81,0.81,0.7493,0.75,1018,0
+NPWR-WS.US,D,20251208,000000,0.71,0.8025,0.6,0.7,14289,0
+NPWR-WS.US,D,20251209,000000,0.653,0.8935,0.653,0.8935,1103,0
+NPWR-WS.US,D,20251210,000000,0.77,0.77,0.61,0.7499,21057,0
+NPWR-WS.US,D,20251211,000000,0.74,0.74,0.74,0.74,154,0
+NPWR-WS.US,D,20251215,000000,0.626,0.74,0.626,0.6995,3781,0
+NPWR-WS.US,D,20251216,000000,0.72,0.72,0.72,0.72,368,0
+NPWR-WS.US,D,20251217,000000,0.61,0.61,0.57,0.6099,8515,0
+NPWR-WS.US,D,20251218,000000,0.5819,0.6503,0.5819,0.6503,12497,0
+NPWR-WS.US,D,20251219,000000,0.63,0.64,0.490001,0.64,44828,0
+NPWR-WS.US,D,20251222,000000,0.59,0.63,0.5344,0.5344,2896,0
+NPWR-WS.US,D,20251223,000000,0.6,0.6078,0.5728,0.5728,6053,0
+NPWR-WS.US,D,20251224,000000,0.46,0.65,0.45,0.61,2080,0
+NPWR-WS.US,D,20251226,000000,0.5,0.605,0.5,0.605,500,0
+NPWR-WS.US,D,20251229,000000,0.58,0.61,0.45,0.605,7238,0
+NPWR-WS.US,D,20251230,000000,0.525,0.6,0.46,0.54,4361,0
+NPWR-WS.US,D,20251231,000000,0.43,0.5001,0.41,0.5,38127,0
+NPWR-WS.US,D,20260102,000000,0.526,0.63,0.5,0.51,19532,0
+NPWR-WS.US,D,20260105,000000,0.59,0.69,0.51,0.57,27694,0
+NPWR-WS.US,D,20260106,000000,0.57,0.6299,0.57,0.58,13597,0
+NPWR-WS.US,D,20260107,000000,0.57,0.63,0.57,0.6149,25962,0
+NPWR-WS.US,D,20260108,000000,0.6301,0.69,0.6,0.6,12982,0
+NPWR-WS.US,D,20260109,000000,0.63,0.68,0.6,0.6325,14487,0
+NPWR-WS.US,D,20260112,000000,0.64,0.74,0.62,0.649151,8587,0
+NPWR-WS.US,D,20260113,000000,0.61,0.65,0.6,0.63,12564,0
+NPWR-WS.US,D,20260114,000000,0.7134,0.81,0.61,0.61,838,0
+NPWR-WS.US,D,20260115,000000,0.61,0.61,0.51,0.54,21918,0
+NPWR-WS.US,D,20260116,000000,0.55,0.5999,0.51,0.58,50758,0
+NPWR-WS.US,D,20260120,000000,0.59,0.67,0.52,0.529,32663,0
+NPWR-WS.US,D,20260121,000000,0.6,0.6,0.55,0.5999,2594,0
+NPWR-WS.US,D,20260122,000000,0.56625,0.59,0.549,0.585,22318,0
+NPWR-WS.US,D,20260123,000000,0.58,0.5874,0.58,0.58,9722,0
+NPWR-WS.US,D,20260126,000000,0.58,0.58,0.52,0.54,14684,0
+NPWR-WS.US,D,20260127,000000,0.5599,0.58,0.5599,0.58,898,0
+NPWR-WS.US,D,20260128,000000,0.629,0.65,0.6,0.64,13153,0
+NPWR-WS.US,D,20260129,000000,0.6,0.6,0.5696,0.58,10513,0
+NPWR-WS.US,D,20260130,000000,0.58,0.5899,0.5548,0.5548,2795,0
+NPWR-WS.US,D,20260202,000000,0.55,0.55,0.31,0.5099,82684,0
+NPWR-WS.US,D,20260203,000000,0.48,0.5295,0.44,0.5041,12928,0
+NPWR-WS.US,D,20260204,000000,0.42,0.4944,0.38,0.4466,36227,0
+NPWR-WS.US,D,20260205,000000,0.4604,0.4604,0.3502,0.39,9323,0
+NPWR-WS.US,D,20260206,000000,0.3988,0.4,0.3502,0.3851,5574,0
+NPWR-WS.US,D,20260209,000000,0.3713,0.3713,0.36,0.36,2200,0
+NPWR-WS.US,D,20260210,000000,0.36,0.375,0.3501,0.375,1811,0
+NPWR-WS.US,D,20260212,000000,0.34,0.36,0.3219,0.36,13200,0
+NPWR-WS.US,D,20260213,000000,0.3599,0.386,0.3599,0.381,5073,0
+NPWR-WS.US,D,20260217,000000,0.45,0.46,0.381,0.4249,7884,0
+NPWR-WS.US,D,20260218,000000,0.382,0.4355,0.382,0.4355,1000,0
diff --git a/daily/us/nyse stocks/2/nruc.us.txt b/daily/us/nyse stocks/2/nruc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..93b2f55ac391e91a2a196d5484c25a7c8d33c64d
--- /dev/null
+++ b/daily/us/nyse stocks/2/nruc.us.txt	
@@ -0,0 +1,1705 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NRUC.US,D,20190509,000000,25.1,26.32,24.96,25.02,536317,0
+NRUC.US,D,20190510,000000,25.06,25.19,25.03,25.18,135000,0
+NRUC.US,D,20190513,000000,25.05,25.17,25.05,25.1267,77934,0
+NRUC.US,D,20190514,000000,25.17,25.3,25.17,25.17,235087,0
+NRUC.US,D,20190515,000000,25.16,25.44,25.16,25.29,335931,0
+NRUC.US,D,20190516,000000,25.35,25.45,25.326,25.4,97471,0
+NRUC.US,D,20190517,000000,25.39,25.4,25.32,25.37,138667,0
+NRUC.US,D,20190520,000000,25.36,25.45,25.27,25.3,126841,0
+NRUC.US,D,20190521,000000,25.33,25.37,25.3,25.35,62857,0
+NRUC.US,D,20190522,000000,25.34,25.43,25.339,25.4,67325,0
+NRUC.US,D,20190523,000000,25.37,25.3795,25.3,25.37,63281,0
+NRUC.US,D,20190524,000000,25.38,25.51,25.36,25.5,177161,0
+NRUC.US,D,20190528,000000,25.55,25.675,25.5,25.63,203987,0
+NRUC.US,D,20190529,000000,25.55,25.63,25.5,25.6,276632,0
+NRUC.US,D,20190530,000000,25.63,25.69,25.61,25.64,136359,0
+NRUC.US,D,20190531,000000,25.59,25.69,25.53,25.6,654100,0
+NRUC.US,D,20190603,000000,25.63,25.715,25.6,25.67,88881,0
+NRUC.US,D,20190604,000000,25.68,25.88,25.675,25.83,69318,0
+NRUC.US,D,20190605,000000,25.84,25.92,25.7984,25.92,28398,0
+NRUC.US,D,20190606,000000,25.96,26.17,25.96,26.05,113760,0
+NRUC.US,D,20190607,000000,26.1,26.13,26.0897,26.11,24665,0
+NRUC.US,D,20190610,000000,26.17,26.17,26.0804,26.1197,32474,0
+NRUC.US,D,20190611,000000,26.11,26.12,26,26.0899,11841,0
+NRUC.US,D,20190612,000000,26.12,26.14,26.09,26.125,83636,0
+NRUC.US,D,20190613,000000,26.09,26.09,26.02,26.04,28529,0
+NRUC.US,D,20190614,000000,26.06,26.13,25.5,26.13,80088,0
+NRUC.US,D,20190617,000000,26.17,26.17,26.09,26.15,14834,0
+NRUC.US,D,20190618,000000,26.15,26.19,26.02,26.14,90984,0
+NRUC.US,D,20190619,000000,26.19,26.19,26.044,26.11,49302,0
+NRUC.US,D,20190620,000000,26.16,26.16,26.1,26.1,23334,0
+NRUC.US,D,20190621,000000,26.04,26.14,26.04,26.1343,15009,0
+NRUC.US,D,20190624,000000,26.06,26.2,26.04,26.13,34439,0
+NRUC.US,D,20190625,000000,26.19,26.26,26.0589,26.24,41651,0
+NRUC.US,D,20190626,000000,26.27,26.63,26.25,26.29,38071,0
+NRUC.US,D,20190627,000000,26.36,26.59,26.33,26.58,16135,0
+NRUC.US,D,20190628,000000,26.64,26.89,26.42,26.69,231769,0
+NRUC.US,D,20190701,000000,26.69,26.69,26.51,26.67,14266,0
+NRUC.US,D,20190702,000000,26.5,26.71,26.46,26.69,13577,0
+NRUC.US,D,20190703,000000,26.69,26.69,26.44,26.69,9026,0
+NRUC.US,D,20190705,000000,26.69,26.8,26.5498,26.8,17435,0
+NRUC.US,D,20190708,000000,26.8,26.84,26.7253,26.84,5885,0
+NRUC.US,D,20190709,000000,26.84,27.2,26.815,26.94,15506,0
+NRUC.US,D,20190710,000000,26.9,27.29,26.8705,26.942,11384,0
+NRUC.US,D,20190711,000000,26.99,27.0056,26.95,27.0056,8839,0
+NRUC.US,D,20190712,000000,26.85,26.9829,26.85,26.9,3448,0
+NRUC.US,D,20190715,000000,26.95,26.95,26.7601,26.8,17498,0
+NRUC.US,D,20190716,000000,26.85,26.86,26.6,26.86,4450,0
+NRUC.US,D,20190717,000000,26.93,26.965,26.81,26.82,43796,0
+NRUC.US,D,20190718,000000,26.94,26.94,26.8,26.84,18368,0
+NRUC.US,D,20190719,000000,26.84,27.05,26.8,27.05,11749,0
+NRUC.US,D,20190722,000000,27.05,27.0599,26.8223,27,9573,0
+NRUC.US,D,20190723,000000,27.18,27.18,26.9368,27.15,8363,0
+NRUC.US,D,20190724,000000,27.13,27.15,27,27.15,32852,0
+NRUC.US,D,20190725,000000,27.2,27.2,26.68,26.95,19143,0
+NRUC.US,D,20190726,000000,26.95,27.1097,26.827,27.05,5131,0
+NRUC.US,D,20190729,000000,27.13,27.45,27.07,27.1,21086,0
+NRUC.US,D,20190730,000000,27.16,27.28,27.088,27.265,49266,0
+NRUC.US,D,20190731,000000,27.37,27.45,26.83,27.4,99078,0
+NRUC.US,D,20190801,000000,27.46,27.56,27.11,27.42,23059,0
+NRUC.US,D,20190802,000000,27.72,27.75,27.21,27.52,11550,0
+NRUC.US,D,20190805,000000,27.32,27.4,26.92,27.05,24829,0
+NRUC.US,D,20190806,000000,27.1,27.15,27.05,27.075,8212,0
+NRUC.US,D,20190807,000000,27.16,27.5202,26.67,26.67,12077,0
+NRUC.US,D,20190808,000000,26.67,27.23,26.39,26.47,30460,0
+NRUC.US,D,20190809,000000,26.55,27,26.55,27,17263,0
+NRUC.US,D,20190812,000000,27.26,27.3655,27.1743,27.28,7848,0
+NRUC.US,D,20190813,000000,27.26,27.3914,26.6895,27.19,11866,0
+NRUC.US,D,20190814,000000,27.07,27.19,26.4652,27.18,11580,0
+NRUC.US,D,20190815,000000,27.18,27.78,27.18,27.69,14987,0
+NRUC.US,D,20190816,000000,27.66,27.715,27.494,27.58,10990,0
+NRUC.US,D,20190819,000000,27.64,27.64,27.415,27.62,13852,0
+NRUC.US,D,20190820,000000,27.5,27.695,27.5,27.59,11710,0
+NRUC.US,D,20190821,000000,27.5,27.71,27.32,27.68,11622,0
+NRUC.US,D,20190822,000000,27.6,27.7,27.58,27.7,8912,0
+NRUC.US,D,20190823,000000,27.6,27.6,27.51,27.6,4598,0
+NRUC.US,D,20190826,000000,27.5,27.71,27.5,27.71,10207,0
+NRUC.US,D,20190827,000000,27.69,28.2,27.69,28.18,23226,0
+NRUC.US,D,20190828,000000,28.15,28.15,27.8067,27.94,21544,0
+NRUC.US,D,20190829,000000,27.9,27.98,27.54,27.98,15126,0
+NRUC.US,D,20190830,000000,27.98,28.12,27.8757,28.03,76305,0
+NRUC.US,D,20190903,000000,28,28.06,27.736,27.97,7373,0
+NRUC.US,D,20190904,000000,28,28.23,27.6685,28.23,20127,0
+NRUC.US,D,20190905,000000,28.37,28.37,27.78,27.9,17041,0
+NRUC.US,D,20190906,000000,27.95,27.95,27.858,27.95,5643,0
+NRUC.US,D,20190909,000000,27.99,27.99,27.8866,27.92,3756,0
+NRUC.US,D,20190910,000000,27.92,27.95,27.69,27.72,56607,0
+NRUC.US,D,20190911,000000,27.79,27.79,26.9,26.99,13662,0
+NRUC.US,D,20190912,000000,26.97,27.3,26.97,27.15,20028,0
+NRUC.US,D,20190913,000000,27.24,27.38,26.61,27.1582,11899,0
+NRUC.US,D,20190916,000000,27.34,27.34,27.0286,27.05,17251,0
+NRUC.US,D,20190917,000000,27.12,27.2965,26.9174,27.03,20203,0
+NRUC.US,D,20190918,000000,27.2,27.7399,27.19,27.3,36225,0
+NRUC.US,D,20190919,000000,27.42,27.58,27.23,27.29,30135,0
+NRUC.US,D,20190920,000000,27.37,27.42,27.26,27.26,11770,0
+NRUC.US,D,20190923,000000,27.33,27.33,27.2,27.28,23641,0
+NRUC.US,D,20190924,000000,27.28,27.28,27.08,27.17,16210,0
+NRUC.US,D,20190925,000000,27.19,27.2064,26.92,27.1,16299,0
+NRUC.US,D,20190926,000000,27.1,27.1,26.995,27.03,13619,0
+NRUC.US,D,20190927,000000,27.09,27.42,27.09,27.26,68890,0
+NRUC.US,D,20190930,000000,27.3,27.44,27.19,27.43,148009,0
+NRUC.US,D,20191001,000000,27.39,27.48,27.3452,27.48,7952,0
+NRUC.US,D,20191002,000000,27.44,27.47,27.16,27.44,2287,0
+NRUC.US,D,20191003,000000,27.63,27.63,27.37,27.44,10364,0
+NRUC.US,D,20191004,000000,27.29,27.46,27.29,27.39,47045,0
+NRUC.US,D,20191007,000000,27.49,27.49,27.375,27.47,27935,0
+NRUC.US,D,20191008,000000,27.54,27.72,27.46,27.72,15845,0
+NRUC.US,D,20191009,000000,27.71,27.89,27.57,27.57,29127,0
+NRUC.US,D,20191010,000000,27.65,27.7663,27.27,27.56,14095,0
+NRUC.US,D,20191011,000000,27.66,27.6692,27.33,27.36,16199,0
+NRUC.US,D,20191014,000000,27.46,27.78,27.39,27.74,22426,0
+NRUC.US,D,20191015,000000,27.76,27.95,27.68,27.94,10953,0
+NRUC.US,D,20191016,000000,28.02,28.2,28.01,28.115,13036,0
+NRUC.US,D,20191017,000000,28.22,28.22,27.77,27.8,13902,0
+NRUC.US,D,20191018,000000,27.85,28.22,27.85,28.06,16913,0
+NRUC.US,D,20191021,000000,28.19,28.19,27.9,28.11,28312,0
+NRUC.US,D,20191022,000000,28.13,28.1535,27.8,28.03,37814,0
+NRUC.US,D,20191023,000000,28.1,28.1,28,28.02,17847,0
+NRUC.US,D,20191024,000000,28.12,28.14,28.01,28.04,14693,0
+NRUC.US,D,20191025,000000,28.09,28.2357,27.9,27.9,27972,0
+NRUC.US,D,20191028,000000,28.04,28.05,27.63,27.68,28818,0
+NRUC.US,D,20191029,000000,27.77,27.7727,27.35,27.49,10983,0
+NRUC.US,D,20191030,000000,27.49,27.79,27.45,27.79,15702,0
+NRUC.US,D,20191031,000000,27.58,27.73,27.48,27.6,90152,0
+NRUC.US,D,20191101,000000,27.6,27.6,27.3,27.43,17779,0
+NRUC.US,D,20191104,000000,27.57,27.6,27.5,27.54,12463,0
+NRUC.US,D,20191105,000000,27.66,27.66,27.3983,27.53,22385,0
+NRUC.US,D,20191106,000000,27.56,27.56,27.26,27.26,9649,0
+NRUC.US,D,20191107,000000,27.37,27.37,27.02,27.02,6488,0
+NRUC.US,D,20191108,000000,27.21,27.21,26.74,26.89,14824,0
+NRUC.US,D,20191111,000000,26.93,27.52,26.88,27.1,7031,0
+NRUC.US,D,20191112,000000,27.35,27.35,27.05,27.09,32367,0
+NRUC.US,D,20191113,000000,27.16,27.16,27.065,27.07,4602,0
+NRUC.US,D,20191114,000000,27.12,27.4,26.915,27.4,48099,0
+NRUC.US,D,20191115,000000,27.1,27.1489,26.95,26.95,9488,0
+NRUC.US,D,20191118,000000,27.06,27.06,26.8,26.89,24343,0
+NRUC.US,D,20191119,000000,27.08,27.19,26.79,26.81,14384,0
+NRUC.US,D,20191120,000000,26.94,26.94,26.86,26.92,20222,0
+NRUC.US,D,20191121,000000,27.07,27.07,26.85,26.85,7644,0
+NRUC.US,D,20191122,000000,26.84,26.89,26.56,26.68,10570,0
+NRUC.US,D,20191125,000000,26.78,26.88,26.7607,26.78,48374,0
+NRUC.US,D,20191126,000000,26.9,26.92,26.7064,26.77,27639,0
+NRUC.US,D,20191127,000000,26.87,26.912,26.53,26.62,17589,0
+NRUC.US,D,20191129,000000,26.72,26.7659,26.51,26.51,34845,0
+NRUC.US,D,20191202,000000,26.64,26.64,26.2,26.31,15954,0
+NRUC.US,D,20191203,000000,26.31,26.68,26.2593,26.42,15263,0
+NRUC.US,D,20191204,000000,26.58,26.65,26.42,26.42,19464,0
+NRUC.US,D,20191205,000000,26.61,26.76,26.49,26.64,23762,0
+NRUC.US,D,20191206,000000,26.49,26.65,26.28,26.28,73953,0
+NRUC.US,D,20191209,000000,26.37,26.37,26.11,26.12,59592,0
+NRUC.US,D,20191210,000000,26.2,26.33,26.1797,26.3,41355,0
+NRUC.US,D,20191211,000000,26.37,26.435,26.27,26.43,13822,0
+NRUC.US,D,20191212,000000,26.46,26.46,26.28,26.33,13327,0
+NRUC.US,D,20191213,000000,26.35,26.51,26.35,26.49,16657,0
+NRUC.US,D,20191216,000000,26.52,26.6638,26.49,26.6,16821,0
+NRUC.US,D,20191217,000000,26.69,26.86,26.68,26.74,35955,0
+NRUC.US,D,20191218,000000,26.71,26.89,26.66,26.89,10982,0
+NRUC.US,D,20191219,000000,26.88,26.8894,26.77,26.81,12449,0
+NRUC.US,D,20191220,000000,26.87,27.0037,26.87,26.97,8934,0
+NRUC.US,D,20191223,000000,27.01,27.13,26.97,27.13,11315,0
+NRUC.US,D,20191224,000000,27.13,27.29,27.13,27.27,8113,0
+NRUC.US,D,20191226,000000,27.32,27.3284,27.03,27.16,14943,0
+NRUC.US,D,20191227,000000,27.2,27.22,27.02,27.17,8777,0
+NRUC.US,D,20191230,000000,27.17,27.4773,27.17,27.46,28253,0
+NRUC.US,D,20191231,000000,27.55,27.65,27.48,27.55,11921,0
+NRUC.US,D,20200102,000000,27.75,27.75,27.46,27.6,19191,0
+NRUC.US,D,20200103,000000,27.75,27.75,27.62,27.69,16560,0
+NRUC.US,D,20200106,000000,27.75,27.75,27.6542,27.7,21289,0
+NRUC.US,D,20200107,000000,27.69,27.69,27.1799,27.48,19532,0
+NRUC.US,D,20200108,000000,27.58,27.71,27.3932,27.54,14967,0
+NRUC.US,D,20200109,000000,27.67,27.836,27.65,27.69,23486,0
+NRUC.US,D,20200110,000000,27.84,27.9,27.4054,27.7,13039,0
+NRUC.US,D,20200113,000000,27.82,28.04,27.5,27.7,27272,0
+NRUC.US,D,20200114,000000,27.7,28.1,27.5,27.9,28277,0
+NRUC.US,D,20200115,000000,28.05,28.37,27.914,28.37,25679,0
+NRUC.US,D,20200116,000000,28.38,28.38,27.77,28.06,32636,0
+NRUC.US,D,20200117,000000,28.19,28.87,28.0923,28.1,7078,0
+NRUC.US,D,20200121,000000,28.1,28.1,27.88,27.88,7405,0
+NRUC.US,D,20200122,000000,27.98,28.042,27.84,27.84,6427,0
+NRUC.US,D,20200123,000000,27.99,28.0674,27.829,27.9,7242,0
+NRUC.US,D,20200124,000000,27.95,28.3604,27.87,28.03,14018,0
+NRUC.US,D,20200127,000000,28.16,28.29,27.9,28.04,9596,0
+NRUC.US,D,20200128,000000,28.23,28.23,27.91,27.94,12339,0
+NRUC.US,D,20200129,000000,28.27,28.27,27.8544,27.92,16336,0
+NRUC.US,D,20200130,000000,27.89,28.11,27.85,28.09,8209,0
+NRUC.US,D,20200131,000000,28.12,28.3176,27.83,27.83,19354,0
+NRUC.US,D,20200203,000000,28.05,28.34,28.035,28.05,10157,0
+NRUC.US,D,20200204,000000,28.09,28.15,27.9259,27.97,40583,0
+NRUC.US,D,20200205,000000,28.1,28.1,27.74,27.99,5494,0
+NRUC.US,D,20200206,000000,28.18,28.18,27.94,27.97,14719,0
+NRUC.US,D,20200207,000000,27.99,27.99,27.82,27.95,12898,0
+NRUC.US,D,20200210,000000,27.98,27.98,27.78,27.82,10719,0
+NRUC.US,D,20200211,000000,27.89,27.89,27.83,27.84,4284,0
+NRUC.US,D,20200212,000000,27.89,27.98,27.76,27.76,9071,0
+NRUC.US,D,20200213,000000,27.93,27.97,27.77,27.78,7976,0
+NRUC.US,D,20200214,000000,27.85,27.9199,27.5,27.5,9734,0
+NRUC.US,D,20200218,000000,27.73,27.85,27.65,27.85,108729,0
+NRUC.US,D,20200219,000000,27.9,27.9,27.5,27.64,19293,0
+NRUC.US,D,20200220,000000,27.7,27.849,27.65,27.7,12778,0
+NRUC.US,D,20200221,000000,27.75,27.9132,27.48,27.48,11239,0
+NRUC.US,D,20200224,000000,27.48,28.0152,27.43,27.43,10703,0
+NRUC.US,D,20200225,000000,27.77,27.77,26.84,26.84,12950,0
+NRUC.US,D,20200226,000000,26.83,27.43,26.83,27.13,41343,0
+NRUC.US,D,20200227,000000,27.23,27.4997,26.8659,26.91,18480,0
+NRUC.US,D,20200228,000000,26.54,27.4763,26.21,26.21,50015,0
+NRUC.US,D,20200302,000000,26.56,27.94,26.2557,27.94,17340,0
+NRUC.US,D,20200303,000000,28.14,28.24,26.936,27.375,17070,0
+NRUC.US,D,20200304,000000,27.6,28.5,27.31,28.5,6778,0
+NRUC.US,D,20200305,000000,28.32,28.32,27.36,27.6,3546,0
+NRUC.US,D,20200306,000000,27.43,27.43,26.62,26.84,13299,0
+NRUC.US,D,20200309,000000,26.58,26.58,25.755,26.2,87525,0
+NRUC.US,D,20200310,000000,26.59,26.6,25.95,26.3,36337,0
+NRUC.US,D,20200311,000000,26.52,26.52,25.79,26,20094,0
+NRUC.US,D,20200312,000000,25.84,25.84,23.75,23.7699,62386,0
+NRUC.US,D,20200313,000000,24.76,25.3,24.15,24.88,42322,0
+NRUC.US,D,20200316,000000,24.47,24.7,24.15,24.15,102050,0
+NRUC.US,D,20200317,000000,24.5262,24.7,24.15,24.3,37278,0
+NRUC.US,D,20200318,000000,24.23,24.356,21.12,21.55,56118,0
+NRUC.US,D,20200319,000000,21.55,23.8,21,23.19,75792,0
+NRUC.US,D,20200320,000000,24.19,25.39,23.24,24.0121,89214,0
+NRUC.US,D,20200323,000000,24.02,24.253,23.02,23.52,52866,0
+NRUC.US,D,20200324,000000,23.7,25.87,23.7,25.09,27484,0
+NRUC.US,D,20200325,000000,25.17,25.53,25.11,25.27,51501,0
+NRUC.US,D,20200326,000000,25.5,26.38,25.5,26.05,43131,0
+NRUC.US,D,20200327,000000,26.09,26.09,25.1001,25.5,71238,0
+NRUC.US,D,20200330,000000,25.818,25.818,25.4898,25.645,10063,0
+NRUC.US,D,20200331,000000,25.32,25.65,25.1196,25.16,20315,0
+NRUC.US,D,20200401,000000,24.98,25.07,24.65,24.88,38216,0
+NRUC.US,D,20200402,000000,24.68,25.5,24.34,25.5,19171,0
+NRUC.US,D,20200403,000000,25.87,25.87,25,25.55,11093,0
+NRUC.US,D,20200406,000000,25.62,25.88,25.52,25.585,14350,0
+NRUC.US,D,20200407,000000,25.59,25.81,25.5,25.72,15247,0
+NRUC.US,D,20200408,000000,25.1,26.5,25.1,25.9,20321,0
+NRUC.US,D,20200409,000000,25.9,26.44,25.65,26.13,17631,0
+NRUC.US,D,20200413,000000,26.1,26.5,25.8183,26.05,11393,0
+NRUC.US,D,20200414,000000,26.37,26.37,25.98,26.11,13555,0
+NRUC.US,D,20200415,000000,26.21,26.21,25.83,25.89,9958,0
+NRUC.US,D,20200416,000000,25.95,26.18,25.87,26.1,11044,0
+NRUC.US,D,20200417,000000,26.18,26.5,26.0035,26.32,18091,0
+NRUC.US,D,20200420,000000,26.45,26.94,26.45,26.75,17295,0
+NRUC.US,D,20200421,000000,26.62,26.6896,26.1803,26.635,11977,0
+NRUC.US,D,20200422,000000,26.8,26.8,26.69,26.75,13948,0
+NRUC.US,D,20200423,000000,26.7,26.84,26.6652,26.84,6802,0
+NRUC.US,D,20200424,000000,27,27.05,26.7,26.96,6750,0
+NRUC.US,D,20200427,000000,27.07,27.19,27,27.1171,6372,0
+NRUC.US,D,20200428,000000,27.25,27.55,27.01,27.3575,12078,0
+NRUC.US,D,20200429,000000,27.6,27.6,27.11,27.4571,5247,0
+NRUC.US,D,20200430,000000,27.53,27.59,27.2,27.43,28873,0
+NRUC.US,D,20200501,000000,27.43,27.43,26.6788,26.96,6030,0
+NRUC.US,D,20200504,000000,27.28,27.28,26.7,27.22,3653,0
+NRUC.US,D,20200505,000000,27.39,27.42,27.1972,27.42,8526,0
+NRUC.US,D,20200506,000000,27.41,27.41,26.7,27.0575,25916,0
+NRUC.US,D,20200507,000000,27.03,27.285,26.68,26.68,7455,0
+NRUC.US,D,20200508,000000,26.76,27.2351,26.76,27,7118,0
+NRUC.US,D,20200511,000000,27.06,27.06,26.6002,27,4711,0
+NRUC.US,D,20200512,000000,27.13,27.13,26.61,26.95,52309,0
+NRUC.US,D,20200513,000000,26.88,26.88,26.57,26.765,9435,0
+NRUC.US,D,20200514,000000,26.57,26.87,26.02,26.3,40952,0
+NRUC.US,D,20200515,000000,26.41,26.51,26.345,26.4,5221,0
+NRUC.US,D,20200518,000000,26.72,27,26.0894,26.46,7506,0
+NRUC.US,D,20200519,000000,26.6,27.0981,26.6,27,9417,0
+NRUC.US,D,20200520,000000,27.14,27.14,26.53,26.58,16094,0
+NRUC.US,D,20200521,000000,26.78,26.78,26.58,26.69,6258,0
+NRUC.US,D,20200522,000000,26.76,26.76,26.35,26.47,5635,0
+NRUC.US,D,20200526,000000,26.95,27.2105,26.58,26.72,3770,0
+NRUC.US,D,20200527,000000,26.77,27.2562,26.58,27,9208,0
+NRUC.US,D,20200528,000000,27.26,27.26,26.56,26.58,17308,0
+NRUC.US,D,20200529,000000,26.68,26.98,26.52,26.7,19481,0
+NRUC.US,D,20200601,000000,26.86,26.94,26.765,26.8,14846,0
+NRUC.US,D,20200602,000000,27.04,27.07,26.8,26.95,48688,0
+NRUC.US,D,20200603,000000,27.16,27.3254,26.9545,27.05,7264,0
+NRUC.US,D,20200604,000000,27.08,27.08,26.823,26.93,17716,0
+NRUC.US,D,20200605,000000,27.33,27.33,26.88,27.03,13091,0
+NRUC.US,D,20200608,000000,27.08,27.12,26.93,27.01,13207,0
+NRUC.US,D,20200609,000000,27.18,27.18,26.95,27.05,9378,0
+NRUC.US,D,20200610,000000,27.13,27.14,27.02,27.05,8913,0
+NRUC.US,D,20200611,000000,26.95,26.95,26.44,26.44,7538,0
+NRUC.US,D,20200612,000000,26.88,26.9536,26.47,26.47,6815,0
+NRUC.US,D,20200615,000000,26.63,26.99,26.515,26.67,7376,0
+NRUC.US,D,20200616,000000,27.12,27.12,26.44,26.5,8809,0
+NRUC.US,D,20200617,000000,26.72,26.9294,26.67,26.9,3876,0
+NRUC.US,D,20200618,000000,26.89,26.9,26.4,26.8,134290,0
+NRUC.US,D,20200619,000000,26.89,26.89,26.5,26.68,32472,0
+NRUC.US,D,20200622,000000,26.82,26.83,26.56,26.56,78140,0
+NRUC.US,D,20200623,000000,26.48,26.562,26.42,26.48,22453,0
+NRUC.US,D,20200624,000000,26.53,26.5469,26.43,26.43,95823,0
+NRUC.US,D,20200625,000000,26.54,26.57,26.45,26.517,38622,0
+NRUC.US,D,20200626,000000,26.68,26.68,26.37,26.37,41468,0
+NRUC.US,D,20200629,000000,26.55,26.56,26.25,26.56,10133,0
+NRUC.US,D,20200630,000000,26.52,26.8554,26.2,26.23,77879,0
+NRUC.US,D,20200701,000000,26.4329,26.48,26.34,26.45,26795,0
+NRUC.US,D,20200702,000000,26.53,26.77,26.53,26.75,5964,0
+NRUC.US,D,20200706,000000,26.87,26.87,26.7,26.85,2796,0
+NRUC.US,D,20200707,000000,26.66,26.88,26.66,26.76,18725,0
+NRUC.US,D,20200708,000000,26.81,26.82,26.64,26.82,11059,0
+NRUC.US,D,20200709,000000,26.84,27.01,26.8,26.94,21226,0
+NRUC.US,D,20200710,000000,27.02,27.15,26.85,26.86,24020,0
+NRUC.US,D,20200713,000000,26.86,27.1,26.8,26.86,8949,0
+NRUC.US,D,20200714,000000,26.88,27.085,26.82,26.82,23646,0
+NRUC.US,D,20200715,000000,26.91,26.96,26.8,26.85,17450,0
+NRUC.US,D,20200716,000000,26.9,27.11,26.9,26.97,21653,0
+NRUC.US,D,20200717,000000,26.98,27.1108,26.88,26.94,11824,0
+NRUC.US,D,20200720,000000,26.98,27.01,26.93,26.96,6717,0
+NRUC.US,D,20200721,000000,27.12,27.12,26.88,26.9,9874,0
+NRUC.US,D,20200722,000000,27,27.13,27,27.065,6461,0
+NRUC.US,D,20200723,000000,27.15,27.189,27.0699,27.1,8226,0
+NRUC.US,D,20200724,000000,27.17,27.19,27.01,27.09,14513,0
+NRUC.US,D,20200727,000000,27.14,27.27,27.08,27.15,10895,0
+NRUC.US,D,20200728,000000,27.29,27.35,27.22,27.25,24771,0
+NRUC.US,D,20200729,000000,27.27,27.285,27.25,27.25,10435,0
+NRUC.US,D,20200730,000000,27.09,27.19,26.875,27.19,17463,0
+NRUC.US,D,20200731,000000,27.29,27.29,26.99,27.01,18641,0
+NRUC.US,D,20200803,000000,27.1,27.195,27.1,27.15,8773,0
+NRUC.US,D,20200804,000000,27.28,27.29,27.12,27.29,12716,0
+NRUC.US,D,20200805,000000,27.29,27.29,26.96,27.1506,17988,0
+NRUC.US,D,20200806,000000,27.22,27.22,27.01,27.1,14421,0
+NRUC.US,D,20200807,000000,27.13,27.1808,27.045,27.1,8613,0
+NRUC.US,D,20200810,000000,27.11,27.15,27.075,27.1,9735,0
+NRUC.US,D,20200811,000000,27.24,27.24,27.095,27.15,12389,0
+NRUC.US,D,20200812,000000,27.22,27.22,27.1,27.15,17132,0
+NRUC.US,D,20200813,000000,27.24,27.3583,27.19,27.2,16445,0
+NRUC.US,D,20200814,000000,27.3,27.3,27.152,27.2,10238,0
+NRUC.US,D,20200817,000000,27.36,27.36,27.12,27.28,10889,0
+NRUC.US,D,20200818,000000,27.34,27.3874,27.07,27.25,25630,0
+NRUC.US,D,20200819,000000,27.33,27.33,27.26,27.27,5693,0
+NRUC.US,D,20200820,000000,27.3,27.4,27.255,27.34,16525,0
+NRUC.US,D,20200821,000000,27.39,27.39,27.14,27.34,13610,0
+NRUC.US,D,20200824,000000,27.4,27.471,27.17,27.215,15842,0
+NRUC.US,D,20200825,000000,27.37,27.44,27.25,27.41,27320,0
+NRUC.US,D,20200826,000000,27.41,27.45,27.27,27.27,24791,0
+NRUC.US,D,20200827,000000,27.37,27.4283,27.37,27.4,12300,0
+NRUC.US,D,20200828,000000,27.41,27.42,27.34,27.36,4031,0
+NRUC.US,D,20200831,000000,27.42,27.4345,27.25,27.25,29377,0
+NRUC.US,D,20200901,000000,27.36,27.446,27,27.01,14086,0
+NRUC.US,D,20200902,000000,27.12,27.2599,27.055,27.06,23397,0
+NRUC.US,D,20200903,000000,26.88,27.22,26.88,27.21,16743,0
+NRUC.US,D,20200904,000000,27.24,27.4278,27.0756,27.1,27918,0
+NRUC.US,D,20200908,000000,27.2,27.3759,27,27,18290,0
+NRUC.US,D,20200909,000000,27.21,27.3,27.05,27.25,22223,0
+NRUC.US,D,20200910,000000,27.42,27.4799,27.253,27.34,25141,0
+NRUC.US,D,20200911,000000,27.4,27.4,27.235,27.3,20936,0
+NRUC.US,D,20200914,000000,27.37,27.46,27.34,27.35,35881,0
+NRUC.US,D,20200915,000000,27.46,27.46,27.38,27.4,19840,0
+NRUC.US,D,20200916,000000,27.45,27.47,27.38,27.44,32383,0
+NRUC.US,D,20200917,000000,27.43,27.75,27.33,27.35,71835,0
+NRUC.US,D,20200918,000000,27.52,27.5384,27.38,27.4,26853,0
+NRUC.US,D,20200921,000000,27.37,27.7982,27.23,27.424,37373,0
+NRUC.US,D,20200922,000000,27.54,27.67,27.4,27.42,41624,0
+NRUC.US,D,20200923,000000,27.58,27.65,27.31,27.5,44411,0
+NRUC.US,D,20200924,000000,27.57,27.6,27.37,27.37,9818,0
+NRUC.US,D,20200925,000000,27.5,27.8365,27.36,27.5,25937,0
+NRUC.US,D,20200928,000000,27.57,27.725,27.36,27.57,23759,0
+NRUC.US,D,20200929,000000,27.53,27.742,27.4641,27.55,18427,0
+NRUC.US,D,20200930,000000,27.61,27.75,27.14,27.21,70013,0
+NRUC.US,D,20201001,000000,27.39,27.775,27.21,27.5,20236,0
+NRUC.US,D,20201002,000000,27.61,27.7999,27.29,27.34,40588,0
+NRUC.US,D,20201005,000000,27.43,27.79,27.43,27.625,8567,0
+NRUC.US,D,20201006,000000,27.59,27.7899,27.5,27.6,27927,0
+NRUC.US,D,20201007,000000,27.73,27.77,27.5,27.6,21914,0
+NRUC.US,D,20201008,000000,27.65,27.77,27.5265,27.625,17206,0
+NRUC.US,D,20201009,000000,27.68,27.73,27.59,27.6,8567,0
+NRUC.US,D,20201012,000000,27.64,27.7377,27.57,27.57,13416,0
+NRUC.US,D,20201013,000000,27.67,27.77,27.47,27.59,25511,0
+NRUC.US,D,20201014,000000,27.665,27.665,27.49,27.49,4384,0
+NRUC.US,D,20201015,000000,27.45,27.6999,27.45,27.5,16883,0
+NRUC.US,D,20201016,000000,27.55,27.58,27.4,27.4,25034,0
+NRUC.US,D,20201019,000000,27.53,27.53,27.3123,27.4,25375,0
+NRUC.US,D,20201020,000000,27.4,27.448,27.28,27.4,16997,0
+NRUC.US,D,20201021,000000,27.42,27.42,27.33,27.4,17279,0
+NRUC.US,D,20201022,000000,27.39,27.4598,27.38,27.39,47368,0
+NRUC.US,D,20201023,000000,27.41,27.55,27.38,27.4,37887,0
+NRUC.US,D,20201026,000000,27.38,27.4494,27.3,27.38,30230,0
+NRUC.US,D,20201027,000000,27.45,27.45,27.38,27.4,19725,0
+NRUC.US,D,20201028,000000,27.49,27.5255,27.4,27.41,36779,0
+NRUC.US,D,20201029,000000,27.35,27.4332,27.09,27.09,20209,0
+NRUC.US,D,20201030,000000,27.25,27.29,27.05,27.2,31253,0
+NRUC.US,D,20201102,000000,27.34,27.6144,27.15,27.21,24915,0
+NRUC.US,D,20201103,000000,27.27,27.59,27.2,27.2,47051,0
+NRUC.US,D,20201104,000000,27.32,27.487,27.32,27.39,19084,0
+NRUC.US,D,20201105,000000,27.41,27.64,27.41,27.6,41200,0
+NRUC.US,D,20201106,000000,27.63,27.64,27.543,27.6,66527,0
+NRUC.US,D,20201109,000000,27.75,27.9,27.7,27.85,24789,0
+NRUC.US,D,20201110,000000,27.84,27.8783,27.82,27.85,25675,0
+NRUC.US,D,20201111,000000,27.88,27.88,27.6,27.72,12334,0
+NRUC.US,D,20201112,000000,27.78,27.78,27.45,27.6,107842,0
+NRUC.US,D,20201113,000000,27.67,27.67,27.55,27.6,17932,0
+NRUC.US,D,20201116,000000,27.75,27.75,27.55,27.57,40637,0
+NRUC.US,D,20201117,000000,27.65,27.75,27.53,27.55,52654,0
+NRUC.US,D,20201118,000000,27.58,27.6112,27.54,27.56,16567,0
+NRUC.US,D,20201119,000000,27.63,27.63,27.5,27.5,22960,0
+NRUC.US,D,20201120,000000,27.59,27.64,27.534,27.55,11731,0
+NRUC.US,D,20201123,000000,27.64,27.74,27.57,27.67,18414,0
+NRUC.US,D,20201124,000000,27.74,27.74,27.35,27.74,65036,0
+NRUC.US,D,20201125,000000,27.64,27.64,27.5125,27.61,14198,0
+NRUC.US,D,20201127,000000,27.69,27.73,27.61,27.7,5127,0
+NRUC.US,D,20201130,000000,27.72,27.77,27.64,27.77,21999,0
+NRUC.US,D,20201201,000000,27.85,27.89,27.46,27.705,25014,0
+NRUC.US,D,20201202,000000,27.78,27.85,27.5958,27.6,20174,0
+NRUC.US,D,20201203,000000,27.69,27.89,27.53,27.65,32872,0
+NRUC.US,D,20201204,000000,27.74,27.82,27.54,27.77,16414,0
+NRUC.US,D,20201207,000000,27.77,27.8,27.5501,27.66,15938,0
+NRUC.US,D,20201208,000000,27.75,27.8052,27.69,27.7,18453,0
+NRUC.US,D,20201209,000000,27.79,27.8056,27.6,27.77,21740,0
+NRUC.US,D,20201210,000000,27.74,27.841,27.36,27.44,47319,0
+NRUC.US,D,20201211,000000,27.52,27.6,27.41,27.55,17725,0
+NRUC.US,D,20201214,000000,27.55,27.7348,27.55,27.69,18595,0
+NRUC.US,D,20201215,000000,27.74,27.77,27.72,27.77,14669,0
+NRUC.US,D,20201216,000000,27.8,27.9,27.79,27.89,23116,0
+NRUC.US,D,20201217,000000,27.89,27.9,27.74,27.88,14304,0
+NRUC.US,D,20201218,000000,27.87,27.87,27.75,27.85,8612,0
+NRUC.US,D,20201221,000000,27.82,28.51,27.79,28.295,26176,0
+NRUC.US,D,20201222,000000,28.29,28.5,28.11,28.11,18680,0
+NRUC.US,D,20201223,000000,28.36,28.69,28.16,28.33,23088,0
+NRUC.US,D,20201224,000000,28.55,28.69,28.1,28.31,12768,0
+NRUC.US,D,20201228,000000,28.53,28.84,28.2942,28.78,16864,0
+NRUC.US,D,20201229,000000,28.735,29.24,28.7142,28.99,25506,0
+NRUC.US,D,20201230,000000,29.08,29.42,28.55,29.35,16355,0
+NRUC.US,D,20201231,000000,29.33,29.3889,28.8584,29.28,41306,0
+NRUC.US,D,20210104,000000,29.28,29.28,28.04,28.11,63801,0
+NRUC.US,D,20210105,000000,28.19,28.32,27.78,28,20664,0
+NRUC.US,D,20210106,000000,27.9,27.9,27.5,27.76,18929,0
+NRUC.US,D,20210107,000000,27.68,27.78,27.52,27.55,24938,0
+NRUC.US,D,20210108,000000,27.6,27.6,27.5,27.6,17339,0
+NRUC.US,D,20210111,000000,27.6,27.6,27.33,27.49,17278,0
+NRUC.US,D,20210112,000000,27.58,27.61,27.3952,27.57,21764,0
+NRUC.US,D,20210113,000000,27.62,27.62,27.47,27.6,54297,0
+NRUC.US,D,20210114,000000,27.74,27.74,27.21,27.31,33807,0
+NRUC.US,D,20210115,000000,27.23,27.5199,27.08,27.13,19636,0
+NRUC.US,D,20210119,000000,27.33,27.51,27.05,27.19,29419,0
+NRUC.US,D,20210120,000000,27.25,27.32,27.09,27.17,57267,0
+NRUC.US,D,20210121,000000,27.23,27.43,27.09,27.21,35113,0
+NRUC.US,D,20210122,000000,27.31,27.43,27.26,27.3,17363,0
+NRUC.US,D,20210125,000000,27.39,27.55,27.15,27.24,20619,0
+NRUC.US,D,20210126,000000,27.3,27.41,27.19,27.31,18159,0
+NRUC.US,D,20210127,000000,27.31,27.35,27.12,27.28,25325,0
+NRUC.US,D,20210128,000000,27.29,27.38,27.15,27.28,19783,0
+NRUC.US,D,20210129,000000,27.07,27.07,26.79,27.02,57546,0
+NRUC.US,D,20210201,000000,27,27.23,26.93,27.07,21249,0
+NRUC.US,D,20210202,000000,27.14,27.31,27.12,27.16,10621,0
+NRUC.US,D,20210203,000000,27.25,27.47,27.2,27.38,19422,0
+NRUC.US,D,20210204,000000,27.37,27.58,27.195,27.57,13402,0
+NRUC.US,D,20210205,000000,27.58,27.63,27.38,27.62,18958,0
+NRUC.US,D,20210208,000000,27.73,27.74,27.38,27.38,27568,0
+NRUC.US,D,20210209,000000,27.45,27.53,27.25,27.26,9059,0
+NRUC.US,D,20210210,000000,27.4,27.4876,27.015,27.25,16930,0
+NRUC.US,D,20210211,000000,27.41,27.41,27.1,27.15,20526,0
+NRUC.US,D,20210212,000000,27.19,27.205,27.06,27.08,21512,0
+NRUC.US,D,20210216,000000,27.17,27.23,27,27,18449,0
+NRUC.US,D,20210217,000000,27.18,27.2098,26.8459,26.9,23815,0
+NRUC.US,D,20210218,000000,26.94,27.03,26.67,26.73,18058,0
+NRUC.US,D,20210219,000000,26.88,27.17,26.67,26.84,14274,0
+NRUC.US,D,20210222,000000,26.85,26.85,26.68,26.74,12585,0
+NRUC.US,D,20210223,000000,26.81,26.91,26.69,26.84,9043,0
+NRUC.US,D,20210224,000000,26.99,26.99,26.54,26.65,14538,0
+NRUC.US,D,20210225,000000,26.73,26.73,26.23,26.54,23538,0
+NRUC.US,D,20210226,000000,26.71,26.71,26.16,26.25,63839,0
+NRUC.US,D,20210301,000000,26.35,26.5378,26.22,26.32,85734,0
+NRUC.US,D,20210302,000000,26.44,26.5699,26.34,26.4,130358,0
+NRUC.US,D,20210303,000000,26.43,26.5,26.23,26.37,626403,0
+NRUC.US,D,20210304,000000,26.39,26.45,26.12,26.28,154403,0
+NRUC.US,D,20210305,000000,26.33,26.4,26.28,26.37,97352,0
+NRUC.US,D,20210308,000000,26.37,26.4,26.28,26.29,32276,0
+NRUC.US,D,20210309,000000,26.37,26.4,26.29,26.37,101106,0
+NRUC.US,D,20210310,000000,26.44,26.5,26.38,26.39,45152,0
+NRUC.US,D,20210311,000000,26.41,26.56,26.39,26.42,171167,0
+NRUC.US,D,20210312,000000,26.34,26.43,26.2,26.29,340858,0
+NRUC.US,D,20210315,000000,26.32,26.39,26.2794,26.33,80714,0
+NRUC.US,D,20210316,000000,26.35,26.38,26.28,26.34,45881,0
+NRUC.US,D,20210317,000000,26.29,26.38,26.254,26.34,27709,0
+NRUC.US,D,20210318,000000,26.26,26.3,26.07,26.19,38562,0
+NRUC.US,D,20210319,000000,26.2,26.26,26.1,26.24,89872,0
+NRUC.US,D,20210322,000000,26.29,26.37,26.25,26.31,178216,0
+NRUC.US,D,20210323,000000,26.33,26.35,26.22,26.26,83405,0
+NRUC.US,D,20210324,000000,26.31,26.41,26.3,26.35,70480,0
+NRUC.US,D,20210325,000000,26.33,26.45,26.3,26.41,125144,0
+NRUC.US,D,20210326,000000,26.41,26.48,26.41,26.46,56326,0
+NRUC.US,D,20210329,000000,26.5,26.5021,26.37,26.45,52105,0
+NRUC.US,D,20210330,000000,26.43,26.48,26.3806,26.45,44419,0
+NRUC.US,D,20210331,000000,26.48,26.48,26.38,26.43,42164,0
+NRUC.US,D,20210401,000000,26.48,26.67,26.48,26.64,58373,0
+NRUC.US,D,20210405,000000,26.69,26.73,26.57,26.67,27460,0
+NRUC.US,D,20210406,000000,26.72,26.86,26.7062,26.8,64423,0
+NRUC.US,D,20210407,000000,26.83,26.87,26.76,26.79,72977,0
+NRUC.US,D,20210408,000000,26.81,26.82,26.71,26.75,55140,0
+NRUC.US,D,20210409,000000,26.76,26.7855,26.65,26.71,30054,0
+NRUC.US,D,20210412,000000,26.76,26.95,26.735,26.76,233375,0
+NRUC.US,D,20210413,000000,26.79,26.79,26.71,26.76,49037,0
+NRUC.US,D,20210414,000000,26.79,26.87,26.72,26.81,82810,0
+NRUC.US,D,20210415,000000,26.85,27.07,26.81,26.9,43341,0
+NRUC.US,D,20210416,000000,26.94,26.99,26.87,26.88,23916,0
+NRUC.US,D,20210419,000000,26.92,26.92,26.76,26.79,24945,0
+NRUC.US,D,20210420,000000,26.81,26.81,26.65,26.77,71572,0
+NRUC.US,D,20210421,000000,26.79,26.855,26.77,26.83,31487,0
+NRUC.US,D,20210422,000000,26.87,26.87,26.68,26.82,54040,0
+NRUC.US,D,20210423,000000,26.8,26.91,26.8,26.84,65225,0
+NRUC.US,D,20210426,000000,26.85,26.9,26.85,26.89,28087,0
+NRUC.US,D,20210427,000000,26.9,26.9,26.8,26.84,50777,0
+NRUC.US,D,20210428,000000,26.84,26.92,26.78,26.86,87284,0
+NRUC.US,D,20210429,000000,26.63,26.63,26.52,26.6,62845,0
+NRUC.US,D,20210430,000000,26.6,26.63,26.51,26.54,62188,0
+NRUC.US,D,20210503,000000,26.58,26.67,26.58,26.63,43778,0
+NRUC.US,D,20210504,000000,26.62,26.77,26.59,26.72,48244,0
+NRUC.US,D,20210505,000000,26.74,26.75,26.64,26.68,18878,0
+NRUC.US,D,20210506,000000,26.66,26.7,26.57,26.67,53612,0
+NRUC.US,D,20210507,000000,26.7,26.83,26.69,26.8,40377,0
+NRUC.US,D,20210510,000000,26.83,26.83,26.63,26.77,60291,0
+NRUC.US,D,20210511,000000,26.67,26.7,26.57,26.64,61481,0
+NRUC.US,D,20210512,000000,26.47,26.68,26.43,26.45,54684,0
+NRUC.US,D,20210513,000000,26.55,26.63,26.48,26.48,53851,0
+NRUC.US,D,20210514,000000,26.52,26.6,26.52,26.59,48959,0
+NRUC.US,D,20210517,000000,26.6,26.6,26.54,26.57,37992,0
+NRUC.US,D,20210518,000000,26.58,26.58,26.5,26.51,23314,0
+NRUC.US,D,20210519,000000,26.46,26.5,26.39,26.48,30694,0
+NRUC.US,D,20210520,000000,26.54,26.57,26.45,26.52,21909,0
+NRUC.US,D,20210521,000000,26.57,26.57,26.52,26.55,27616,0
+NRUC.US,D,20210524,000000,26.56,26.56,26.48,26.5,81557,0
+NRUC.US,D,20210525,000000,26.53,26.54,26.45,26.53,44727,0
+NRUC.US,D,20210526,000000,26.53,26.6,26.5,26.54,153481,0
+NRUC.US,D,20210527,000000,26.55,26.6,26.51,26.54,91419,0
+NRUC.US,D,20210528,000000,26.57,26.62,26.46,26.52,120615,0
+NRUC.US,D,20210601,000000,26.54,26.655,26.52,26.61,62261,0
+NRUC.US,D,20210602,000000,26.66,26.78,26.63,26.74,82439,0
+NRUC.US,D,20210603,000000,26.7,26.75,26.657,26.72,53344,0
+NRUC.US,D,20210604,000000,26.75,26.84,26.72,26.79,35754,0
+NRUC.US,D,20210607,000000,26.81,26.81,26.7,26.78,38597,0
+NRUC.US,D,20210608,000000,26.78,26.8297,26.71,26.8,54303,0
+NRUC.US,D,20210609,000000,26.81,26.93,26.81,26.92,83266,0
+NRUC.US,D,20210610,000000,26.9,27.02,26.86,27,104736,0
+NRUC.US,D,20210611,000000,27,27,26.9526,27,37598,0
+NRUC.US,D,20210614,000000,27,27.15,26.92,27.03,42877,0
+NRUC.US,D,20210615,000000,27.03,27.05,26.965,27.04,60478,0
+NRUC.US,D,20210616,000000,27.12,27.13,27.042,27.1,35410,0
+NRUC.US,D,20210617,000000,27.15,27.16,27.09,27.15,32313,0
+NRUC.US,D,20210618,000000,27.18,27.2,27.1655,27.2,33597,0
+NRUC.US,D,20210621,000000,27.24,27.26,27.22,27.26,22063,0
+NRUC.US,D,20210622,000000,27.26,27.31,27.2185,27.31,39678,0
+NRUC.US,D,20210623,000000,27.34,27.44,27.33,27.4089,166527,0
+NRUC.US,D,20210624,000000,27.32,27.47,27.32,27.41,16818,0
+NRUC.US,D,20210625,000000,27.45,27.45,27.17,27.35,24167,0
+NRUC.US,D,20210628,000000,27.4,27.42,27.229,27.42,27126,0
+NRUC.US,D,20210629,000000,27.47,27.47,27.36,27.43,13854,0
+NRUC.US,D,20210630,000000,27.43,27.44,27.38,27.38,29684,0
+NRUC.US,D,20210701,000000,27.44,27.45,27.39,27.44,22018,0
+NRUC.US,D,20210702,000000,27.48,27.48,27.3897,27.4,9406,0
+NRUC.US,D,20210706,000000,27.47,27.5,27.4003,27.45,38501,0
+NRUC.US,D,20210707,000000,27.49,27.5,27.45,27.48,38383,0
+NRUC.US,D,20210708,000000,27.49,27.49,27.4,27.46,30210,0
+NRUC.US,D,20210709,000000,27.46,27.48,27.34,27.44,38028,0
+NRUC.US,D,20210712,000000,27.36,27.49,27.35,27.45,43016,0
+NRUC.US,D,20210713,000000,27.46,27.48,27.37,27.4,21672,0
+NRUC.US,D,20210714,000000,27.45,27.45,27.3791,27.41,11464,0
+NRUC.US,D,20210715,000000,27.48,27.4892,27.3057,27.35,15309,0
+NRUC.US,D,20210716,000000,27.46,27.46,27.28,27.43,11742,0
+NRUC.US,D,20210719,000000,27.39,27.39,27.31,27.34,14266,0
+NRUC.US,D,20210720,000000,27.28,27.42,27.28,27.4,12605,0
+NRUC.US,D,20210721,000000,27.42,27.47,27.42,27.47,14521,0
+NRUC.US,D,20210722,000000,27.5,27.5,27.28,27.31,16080,0
+NRUC.US,D,20210723,000000,27.41,27.41,27.29,27.34,12238,0
+NRUC.US,D,20210726,000000,27.41,27.41,27.2263,27.35,11626,0
+NRUC.US,D,20210727,000000,27.45,27.45,27.24,27.35,19747,0
+NRUC.US,D,20210728,000000,27.3,27.35,27.2001,27.32,11688,0
+NRUC.US,D,20210729,000000,27.15,27.22,27.08,27.2,11041,0
+NRUC.US,D,20210730,000000,27.18,27.37,27.16,27.27,36760,0
+NRUC.US,D,20210802,000000,27.35,27.35,27.31,27.33,15092,0
+NRUC.US,D,20210803,000000,27.36,27.36,27.3,27.3199,13579,0
+NRUC.US,D,20210804,000000,27.31,27.31,27.235,27.28,74218,0
+NRUC.US,D,20210805,000000,27.28,27.33,27.16,27.28,26679,0
+NRUC.US,D,20210806,000000,27.25,27.35,27.25,27.35,18905,0
+NRUC.US,D,20210809,000000,27.33,27.3372,27.23,27.23,21939,0
+NRUC.US,D,20210810,000000,27.19,27.19,26.805,27.03,8214,0
+NRUC.US,D,20210811,000000,26.95,27.11,26.95,27.02,19411,0
+NRUC.US,D,20210812,000000,27.11,27.15,26.97,27.03,31321,0
+NRUC.US,D,20210813,000000,27.03,27.34,27.01,27.34,22323,0
+NRUC.US,D,20210816,000000,27.3,27.3299,27.21,27.25,18823,0
+NRUC.US,D,20210817,000000,27.07,27.2991,27.03,27.25,11421,0
+NRUC.US,D,20210818,000000,27.23,27.26,27.0818,27.2,13412,0
+NRUC.US,D,20210819,000000,27.16,27.2,27.11,27.18,24250,0
+NRUC.US,D,20210820,000000,27.17,27.24,27.16,27.16,23894,0
+NRUC.US,D,20210823,000000,27.169,27.195,27.07,27.16,23028,0
+NRUC.US,D,20210824,000000,27.2,27.2,27,27.17,208412,0
+NRUC.US,D,20210825,000000,27.23,27.23,27.15,27.17,8726,0
+NRUC.US,D,20210826,000000,27.22,27.22,27.031,27.13,5060,0
+NRUC.US,D,20210827,000000,27.17,27.17,27.13,27.15,7907,0
+NRUC.US,D,20210830,000000,27.15,27.185,27.11,27.15,23985,0
+NRUC.US,D,20210831,000000,27.18,27.28,27.11,27.11,55826,0
+NRUC.US,D,20210901,000000,27.12,27.37,27.12,27.37,15219,0
+NRUC.US,D,20210902,000000,27.38,27.47,27.34,27.45,96671,0
+NRUC.US,D,20210903,000000,27.39,27.55,27.2,27.48,28225,0
+NRUC.US,D,20210907,000000,27.47,27.47,27.35,27.39,7767,0
+NRUC.US,D,20210908,000000,27.4,27.4,27.2,27.27,104914,0
+NRUC.US,D,20210909,000000,27.3,27.38,27.1839,27.28,12397,0
+NRUC.US,D,20210910,000000,27.36,27.36,27.16,27.27,11960,0
+NRUC.US,D,20210913,000000,27.35,27.3699,27.172,27.2,14533,0
+NRUC.US,D,20210914,000000,27.27,27.4279,27.22,27.33,9567,0
+NRUC.US,D,20210915,000000,27.37,27.509,27.3562,27.47,16599,0
+NRUC.US,D,20210916,000000,27.5,27.53,27.34,27.53,15746,0
+NRUC.US,D,20210917,000000,27.43,27.67,27.43,27.64,23761,0
+NRUC.US,D,20210920,000000,27.5,27.6294,27.33,27.39,13210,0
+NRUC.US,D,20210921,000000,27.47,27.47,27.36,27.42,12077,0
+NRUC.US,D,20210922,000000,27.44,27.48,27.41,27.48,28089,0
+NRUC.US,D,20210923,000000,27.5,27.67,27.27,27.33,40314,0
+NRUC.US,D,20210924,000000,27.33,27.38,27.185,27.3,20083,0
+NRUC.US,D,20210927,000000,27.3,27.3,27.22,27.28,20922,0
+NRUC.US,D,20210928,000000,27.15,27.229,27.11,27.13,14359,0
+NRUC.US,D,20210929,000000,27.26,27.2755,27.135,27.2,15009,0
+NRUC.US,D,20210930,000000,27.28,27.5,27.21,27.41,28258,0
+NRUC.US,D,20211001,000000,27.33,27.375,27.2,27.23,10665,0
+NRUC.US,D,20211004,000000,27.19,27.19,27.05,27.05,17789,0
+NRUC.US,D,20211005,000000,27.15,27.32,27.09,27.27,24129,0
+NRUC.US,D,20211006,000000,27.25,27.42,27.22,27.41,14519,0
+NRUC.US,D,20211007,000000,27.42,27.48,27.3352,27.48,11817,0
+NRUC.US,D,20211008,000000,27.48,27.5986,27.34,27.56,25674,0
+NRUC.US,D,20211011,000000,27.65,27.7,27.4304,27.61,14833,0
+NRUC.US,D,20211012,000000,27.67,27.8031,27.6,27.8,15040,0
+NRUC.US,D,20211013,000000,27.8,27.97,27.6,27.67,20811,0
+NRUC.US,D,20211014,000000,27.85,27.98,27.7677,27.94,33224,0
+NRUC.US,D,20211015,000000,28,28,27.8866,27.93,7513,0
+NRUC.US,D,20211018,000000,27.9,28,27.7625,27.93,18353,0
+NRUC.US,D,20211019,000000,27.97,28.03,27.85,27.94,8984,0
+NRUC.US,D,20211020,000000,27.94,28,27.85,27.97,11660,0
+NRUC.US,D,20211021,000000,28,28,27.886,27.9657,11488,0
+NRUC.US,D,20211022,000000,27.97,27.97,27.5,27.65,8221,0
+NRUC.US,D,20211025,000000,27.77,27.9612,27.77,27.925,6869,0
+NRUC.US,D,20211026,000000,27.96,27.97,27.86,27.95,16649,0
+NRUC.US,D,20211027,000000,27.88,27.94,27.88,27.94,10395,0
+NRUC.US,D,20211028,000000,27.94,27.955,27.7374,27.79,9851,0
+NRUC.US,D,20211029,000000,27.65,27.89,26.46,27.79,23936,0
+NRUC.US,D,20211101,000000,27.75,27.8,27.66,27.7604,11871,0
+NRUC.US,D,20211102,000000,27.68,27.7248,27.52,27.68,15660,0
+NRUC.US,D,20211103,000000,27.65,27.65,27.48,27.56,14901,0
+NRUC.US,D,20211104,000000,27.52,27.71,27.52,27.71,13670,0
+NRUC.US,D,20211105,000000,27.64,27.75,27.64,27.75,6144,0
+NRUC.US,D,20211108,000000,27.86,27.9095,27.6,27.79,11891,0
+NRUC.US,D,20211109,000000,27.88,27.88,27.48,27.85,18541,0
+NRUC.US,D,20211110,000000,27.78,27.9354,27.47,27.638,32291,0
+NRUC.US,D,20211111,000000,27.74,27.74,27.58,27.6,25101,0
+NRUC.US,D,20211112,000000,27.55,27.65,27.55,27.62,18657,0
+NRUC.US,D,20211115,000000,27.65,27.6999,27.6,27.655,22455,0
+NRUC.US,D,20211116,000000,27.6,27.73,27.6,27.63,15884,0
+NRUC.US,D,20211117,000000,27.6,27.6,27.41,27.5,15205,0
+NRUC.US,D,20211118,000000,27.5,27.5,27.31,27.36,11848,0
+NRUC.US,D,20211119,000000,27.39,27.41,27.26,27.26,16190,0
+NRUC.US,D,20211122,000000,27.27,27.31,26.95,26.96,19381,0
+NRUC.US,D,20211123,000000,27,27.27,26.895,27.13,45067,0
+NRUC.US,D,20211124,000000,27.1,27.366,27.0401,27.16,12353,0
+NRUC.US,D,20211126,000000,27.12,27.12,26.71,26.84,36417,0
+NRUC.US,D,20211129,000000,26.88,27.1981,26.88,27.05,5828,0
+NRUC.US,D,20211130,000000,27.14,27.14,26.62,26.62,50137,0
+NRUC.US,D,20211201,000000,26.75,26.92,26.59,26.69,24944,0
+NRUC.US,D,20211202,000000,26.69,26.83,26.56,26.7,12965,0
+NRUC.US,D,20211203,000000,26.81,27.2,26.35,26.71,14726,0
+NRUC.US,D,20211206,000000,26.65,26.87,26.61,26.71,11793,0
+NRUC.US,D,20211207,000000,26.81,26.9588,26.71,26.88,13157,0
+NRUC.US,D,20211208,000000,26.95,26.95,26.66,26.82,11502,0
+NRUC.US,D,20211209,000000,26.81,26.81,26.71,26.74,5215,0
+NRUC.US,D,20211210,000000,26.74,26.76,26.6601,26.68,11906,0
+NRUC.US,D,20211213,000000,26.76,26.9,26.68,26.77,9837,0
+NRUC.US,D,20211214,000000,26.75,26.8158,26.65,26.72,10050,0
+NRUC.US,D,20211215,000000,26.79,26.92,26.65,26.84,19039,0
+NRUC.US,D,20211216,000000,26.84,26.94,26.725,26.9,13583,0
+NRUC.US,D,20211217,000000,26.87,26.891,26.7,26.78,22257,0
+NRUC.US,D,20211220,000000,26.7,26.8651,26.67,26.73,16189,0
+NRUC.US,D,20211221,000000,26.79,26.9337,26.79,26.82,8012,0
+NRUC.US,D,20211222,000000,26.8,26.96,26.8,26.89,22856,0
+NRUC.US,D,20211223,000000,26.89,26.95,26.77,26.84,8379,0
+NRUC.US,D,20211227,000000,26.89,26.95,26.82,26.89,10009,0
+NRUC.US,D,20211228,000000,26.94,27.04,26.9025,27,14606,0
+NRUC.US,D,20211229,000000,27,27,26.75,27,24045,0
+NRUC.US,D,20211230,000000,27,27.06,26.71,27,4503,0
+NRUC.US,D,20211231,000000,27.07,27.29,27.07,27.29,22274,0
+NRUC.US,D,20220103,000000,27.29,27.29,26.96,27.095,18331,0
+NRUC.US,D,20220104,000000,26.97,27.11,26.725,26.8,19699,0
+NRUC.US,D,20220105,000000,26.85,26.9173,26.4425,26.64,15334,0
+NRUC.US,D,20220106,000000,26.53,26.86,26.53,26.7,10352,0
+NRUC.US,D,20220107,000000,26.61,26.7,26.6,26.62,11162,0
+NRUC.US,D,20220110,000000,26.53,26.57,26.41,26.53,9742,0
+NRUC.US,D,20220111,000000,26.6,26.78,26.585,26.73,11824,0
+NRUC.US,D,20220112,000000,26.73,26.935,26.7,26.76,3738,0
+NRUC.US,D,20220113,000000,26.76,26.93,26.76,26.87,13534,0
+NRUC.US,D,20220114,000000,26.72,26.9,26.56,26.82,4028,0
+NRUC.US,D,20220118,000000,26.74,26.77,26.43,26.57,19078,0
+NRUC.US,D,20220119,000000,26.64,26.8,26.57,26.65,17183,0
+NRUC.US,D,20220120,000000,26.8,26.87,26.7,26.7817,23954,0
+NRUC.US,D,20220121,000000,26.74,26.83,26.72,26.83,10333,0
+NRUC.US,D,20220124,000000,26.83,26.83,26.41,26.78,9624,0
+NRUC.US,D,20220125,000000,26.64,27.14,26.6186,27,17130,0
+NRUC.US,D,20220126,000000,27.1,27.1199,26.83,26.85,11408,0
+NRUC.US,D,20220127,000000,26.91,26.91,26.1125,26.28,20230,0
+NRUC.US,D,20220128,000000,26.24,26.805,26.235,26.28,10461,0
+NRUC.US,D,20220131,000000,26.14,26.55,26.085,26.53,89363,0
+NRUC.US,D,20220201,000000,26.4,26.52,26.3832,26.52,17539,0
+NRUC.US,D,20220202,000000,26.44,26.6279,26.42,26.49,19667,0
+NRUC.US,D,20220203,000000,26.35,26.4585,26.04,26.21,18167,0
+NRUC.US,D,20220204,000000,26.19,26.2,25.89,25.89,87932,0
+NRUC.US,D,20220207,000000,25.93,26.125,25.76,25.76,25279,0
+NRUC.US,D,20220208,000000,25.78,25.85,25.63,25.68,38344,0
+NRUC.US,D,20220209,000000,25.78,25.79,25.66,25.7,35577,0
+NRUC.US,D,20220210,000000,25.6,25.618,25.37,25.57,25636,0
+NRUC.US,D,20220211,000000,25.62,25.62,25.2,25.4235,31074,0
+NRUC.US,D,20220214,000000,25.49,25.52,25.21,25.37,23793,0
+NRUC.US,D,20220215,000000,25.34,25.69,25.34,25.52,26183,0
+NRUC.US,D,20220216,000000,25.52,25.7,25.48,25.57,29229,0
+NRUC.US,D,20220217,000000,25.57,25.85,25.56,25.61,29947,0
+NRUC.US,D,20220218,000000,25.62,25.9251,25.48,25.58,21545,0
+NRUC.US,D,20220222,000000,25.47,25.756,25.45,25.6518,14956,0
+NRUC.US,D,20220223,000000,25.58,25.597,25.42,25.45,17334,0
+NRUC.US,D,20220224,000000,25.3,25.597,25.25,25.5,10430,0
+NRUC.US,D,20220225,000000,25.48,25.8509,25.4,25.47,9201,0
+NRUC.US,D,20220228,000000,25.46,25.64,25.36,25.36,19602,0
+NRUC.US,D,20220301,000000,25.45,25.64,25.39,25.43,32190,0
+NRUC.US,D,20220302,000000,25.48,25.74,25.48,25.71,18825,0
+NRUC.US,D,20220303,000000,25.64,25.98,25.6301,25.77,46293,0
+NRUC.US,D,20220304,000000,25.68,25.6804,25.46,25.49,3718,0
+NRUC.US,D,20220307,000000,25.63,25.63,25.3711,25.58,27345,0
+NRUC.US,D,20220308,000000,25.47,25.68,25.4463,25.46,5264,0
+NRUC.US,D,20220309,000000,25.55,25.79,25.5013,25.71,4721,0
+NRUC.US,D,20220310,000000,25.68,25.761,25.5,25.5,21363,0
+NRUC.US,D,20220311,000000,25.5,25.66,25.48,25.51,10640,0
+NRUC.US,D,20220314,000000,25.49,25.49,25.3,25.31,15446,0
+NRUC.US,D,20220315,000000,25.35,25.5378,25.3,25.31,14825,0
+NRUC.US,D,20220316,000000,25.4,25.56,25.36,25.39,9010,0
+NRUC.US,D,20220317,000000,25.42,25.81,25.42,25.59,3495,0
+NRUC.US,D,20220318,000000,25.52,25.69,25.52,25.57,10507,0
+NRUC.US,D,20220321,000000,25.57,25.7036,25.4,25.4,6502,0
+NRUC.US,D,20220322,000000,25.44,25.55,25.41,25.5,9927,0
+NRUC.US,D,20220323,000000,25.52,25.56,25.37,25.49,15140,0
+NRUC.US,D,20220324,000000,25.5,25.625,25.3915,25.6,18622,0
+NRUC.US,D,20220325,000000,25.56,25.56,25.41,25.45,15569,0
+NRUC.US,D,20220328,000000,25.45,25.6482,25.4203,25.54,10641,0
+NRUC.US,D,20220329,000000,25.58,25.93,25.53,25.9,10869,0
+NRUC.US,D,20220330,000000,25.76,26.25,25.6886,25.75,13318,0
+NRUC.US,D,20220331,000000,25.78,25.95,25.66,25.88,12199,0
+NRUC.US,D,20220401,000000,25.92,25.99,25.62,25.65,9616,0
+NRUC.US,D,20220404,000000,25.69,25.885,25.68,25.7,4428,0
+NRUC.US,D,20220405,000000,25.58,25.645,25.38,25.38,24726,0
+NRUC.US,D,20220406,000000,25.41,25.58,25.2908,25.55,16228,0
+NRUC.US,D,20220407,000000,25.43,25.7648,25.418,25.6713,10043,0
+NRUC.US,D,20220408,000000,25.58,25.625,25.3846,25.52,10587,0
+NRUC.US,D,20220411,000000,25.5,25.5,25.33,25.33,8167,0
+NRUC.US,D,20220412,000000,25.43,25.51,25.12,25.25,10676,0
+NRUC.US,D,20220413,000000,25.3,25.411,25.25,25.25,7779,0
+NRUC.US,D,20220414,000000,25.25,25.25,25.03,25.08,11897,0
+NRUC.US,D,20220418,000000,25.1,25.13,24.76,24.81,28384,0
+NRUC.US,D,20220419,000000,24.82,25.3,24.8,24.97,22025,0
+NRUC.US,D,20220420,000000,25,25.29,25,25.155,13235,0
+NRUC.US,D,20220421,000000,25.2,25.28,24.83,24.8645,32186,0
+NRUC.US,D,20220422,000000,24.83,25.03,24.53,24.7,27285,0
+NRUC.US,D,20220425,000000,24.7,24.7,24.36,24.5,20797,0
+NRUC.US,D,20220426,000000,24.56,24.59,24.4,24.42,48444,0
+NRUC.US,D,20220427,000000,24.45,24.5,23.63,23.66,92276,0
+NRUC.US,D,20220428,000000,23.56,24,23.36,23.99,46411,0
+NRUC.US,D,20220429,000000,23.99,24.05,23.63,24.05,41456,0
+NRUC.US,D,20220502,000000,24,24.0481,23.15,23.23,38044,0
+NRUC.US,D,20220503,000000,23.4,23.74,23.22,23.52,24650,0
+NRUC.US,D,20220504,000000,23.37,23.7162,23.11,23.66,61388,0
+NRUC.US,D,20220505,000000,23.38,23.38,23.05,23.18,15551,0
+NRUC.US,D,20220506,000000,23.1,23.39,23.02,23.25,17549,0
+NRUC.US,D,20220509,000000,23.25,23.25,23.035,23.05,27204,0
+NRUC.US,D,20220510,000000,23.2,23.5574,23.081,23.18,25963,0
+NRUC.US,D,20220511,000000,23.13,23.2686,22.97,23.14,37585,0
+NRUC.US,D,20220512,000000,23.16,23.345,23.0143,23.19,35720,0
+NRUC.US,D,20220513,000000,23.35,23.6,23.2708,23.48,10925,0
+NRUC.US,D,20220516,000000,23.54,23.55,23.3,23.405,12256,0
+NRUC.US,D,20220517,000000,23.46,23.5784,23.25,23.25,35647,0
+NRUC.US,D,20220518,000000,23.3,23.55,23.3,23.47,32189,0
+NRUC.US,D,20220519,000000,23.5,23.55,23.3,23.47,24466,0
+NRUC.US,D,20220520,000000,23.47,23.74,23.38,23.5,35903,0
+NRUC.US,D,20220523,000000,23.54,23.84,23.36,23.45,25027,0
+NRUC.US,D,20220524,000000,23.44,23.96,23.41,23.75,13533,0
+NRUC.US,D,20220525,000000,23.75,24.86,23.75,24.84,22478,0
+NRUC.US,D,20220526,000000,24.81,25.57,24.81,25.57,25145,0
+NRUC.US,D,20220527,000000,25.54,25.69,25.34,25.35,22630,0
+NRUC.US,D,20220531,000000,25.31,25.31,24.7,25.08,46627,0
+NRUC.US,D,20220601,000000,25.09,25.11,25,25.02,10953,0
+NRUC.US,D,20220602,000000,24.85,24.9382,24.76,24.86,8592,0
+NRUC.US,D,20220603,000000,24.76,24.95,24.7,24.79,17216,0
+NRUC.US,D,20220606,000000,24.86,25.33,24.7734,24.85,5260,0
+NRUC.US,D,20220607,000000,24.78,25.33,24.78,25.075,4149,0
+NRUC.US,D,20220608,000000,25.08,25.08,24.9,24.95,9592,0
+NRUC.US,D,20220609,000000,24.88,25.335,24.85,25.1,10769,0
+NRUC.US,D,20220610,000000,24.95,24.98,24.31,24.63,53238,0
+NRUC.US,D,20220613,000000,24.34,24.34,23.42,23.475,29124,0
+NRUC.US,D,20220614,000000,23.55,23.55,23.224,23.3,18498,0
+NRUC.US,D,20220615,000000,23.3,23.59,23.285,23.4,32993,0
+NRUC.US,D,20220616,000000,23.35,23.675,23.1686,23.38,20401,0
+NRUC.US,D,20220617,000000,23.36,23.91,23.21,23.34,19577,0
+NRUC.US,D,20220621,000000,23.76,23.98,23.33,23.59,16162,0
+NRUC.US,D,20220622,000000,23.58,23.874,23.57,23.57,7832,0
+NRUC.US,D,20220623,000000,23.66,24,23.66,23.99,8534,0
+NRUC.US,D,20220624,000000,23.94,24.18,23.765,24.15,13177,0
+NRUC.US,D,20220627,000000,24.17,24.18,23.8,24.18,10026,0
+NRUC.US,D,20220628,000000,24.18,24.18,23.97,24.12,7436,0
+NRUC.US,D,20220629,000000,24.19,24.4,24.06,24.3,11911,0
+NRUC.US,D,20220630,000000,24.3,24.54,23.87,24.02,16205,0
+NRUC.US,D,20220701,000000,24.14,24.42,24.0496,24.42,7251,0
+NRUC.US,D,20220705,000000,24.35,24.61,24.26,24.53,4348,0
+NRUC.US,D,20220706,000000,24.56,24.6199,24.28,24.49,7330,0
+NRUC.US,D,20220707,000000,24.56,24.56,24.28,24.28,3961,0
+NRUC.US,D,20220708,000000,24.17,24.72,24.07,24.69,8360,0
+NRUC.US,D,20220711,000000,24.67,24.9571,24.65,24.8228,6009,0
+NRUC.US,D,20220712,000000,24.93,25.1617,24.752,25.08,10172,0
+NRUC.US,D,20220713,000000,24.89,25,24.7,24.8,27833,0
+NRUC.US,D,20220714,000000,24.86,25,24.5758,24.9,7220,0
+NRUC.US,D,20220715,000000,24.9,25.0656,24.9,24.9894,2219,0
+NRUC.US,D,20220718,000000,25,25.05,24.76,24.9,5130,0
+NRUC.US,D,20220719,000000,25,25.01,24.93,24.975,5772,0
+NRUC.US,D,20220720,000000,25,25.077,24.97,25.077,4226,0
+NRUC.US,D,20220721,000000,25.06,25.3,25.06,25.2823,6650,0
+NRUC.US,D,20220722,000000,25.24,25.24,25.04,25.1,9184,0
+NRUC.US,D,20220725,000000,25.02,25.3038,25.02,25.255,4206,0
+NRUC.US,D,20220726,000000,25.255,25.2895,25.15,25.15,6528,0
+NRUC.US,D,20220727,000000,25.31,25.36,25.21,25.21,1503,0
+NRUC.US,D,20220728,000000,25.28,25.45,25.28,25.4045,12285,0
+NRUC.US,D,20220729,000000,25.28,25.73,25.11,25.6,28248,0
+NRUC.US,D,20220801,000000,25.45,25.5263,25.1,25.14,36474,0
+NRUC.US,D,20220802,000000,25.11,25.21,25.04,25.14,54503,0
+NRUC.US,D,20220803,000000,25.14,25.21,25.08,25.21,29701,0
+NRUC.US,D,20220804,000000,25.14,25.3,25.01,25.22,29937,0
+NRUC.US,D,20220805,000000,25.2,25.2,25.052,25.0926,5833,0
+NRUC.US,D,20220808,000000,25.07,25.29,25.07,25.1025,12455,0
+NRUC.US,D,20220809,000000,25.15,25.15,24.53,24.81,26250,0
+NRUC.US,D,20220810,000000,24.96,25.3399,24.61,24.93,14475,0
+NRUC.US,D,20220811,000000,24.93,25.28,24.7,24.84,10277,0
+NRUC.US,D,20220812,000000,24.935,25.04,24.87,24.8993,3848,0
+NRUC.US,D,20220815,000000,24.88,25.05,24.8655,25.015,11286,0
+NRUC.US,D,20220816,000000,25,25.05,24.915,24.9899,10560,0
+NRUC.US,D,20220817,000000,24.88,25.0283,24.8212,24.92,25646,0
+NRUC.US,D,20220818,000000,24.9,25.0199,24.6943,24.92,7071,0
+NRUC.US,D,20220819,000000,24.78,24.87,24.77,24.79,6313,0
+NRUC.US,D,20220822,000000,24.72,24.8599,24.65,24.72,10375,0
+NRUC.US,D,20220823,000000,24.65,24.72,23.56,24.17,31986,0
+NRUC.US,D,20220824,000000,24.22,24.3157,23.9,24.04,19653,0
+NRUC.US,D,20220825,000000,24.05,24.58,24.05,24.58,11058,0
+NRUC.US,D,20220826,000000,24.46,24.7581,24.2835,24.67,18270,0
+NRUC.US,D,20220829,000000,24.54,24.85,24.54,24.7,12431,0
+NRUC.US,D,20220830,000000,24.67,24.78,24.51,24.62,10246,0
+NRUC.US,D,20220831,000000,24.63,24.7,24.33,24.33,14545,0
+NRUC.US,D,20220901,000000,24.28,24.5953,24.1837,24.42,4225,0
+NRUC.US,D,20220902,000000,24.42,24.79,24.42,24.5,16084,0
+NRUC.US,D,20220906,000000,24.46,24.6409,24.21,24.22,35558,0
+NRUC.US,D,20220907,000000,24.4,24.79,24.12,24.23,18731,0
+NRUC.US,D,20220908,000000,24.25,24.5159,23.61,23.62,21982,0
+NRUC.US,D,20220909,000000,23.68,23.98,23.57,23.57,14827,0
+NRUC.US,D,20220912,000000,23.72,24.2358,23.72,23.93,10718,0
+NRUC.US,D,20220913,000000,23.58,23.97,23.48,23.72,10013,0
+NRUC.US,D,20220914,000000,23.75,24.0393,23.6,23.6,32989,0
+NRUC.US,D,20220915,000000,23.67,23.8,23.42,23.42,10921,0
+NRUC.US,D,20220916,000000,23.42,23.499,23.32,23.32,18306,0
+NRUC.US,D,20220919,000000,23.39,23.4,23.21,23.3,19590,0
+NRUC.US,D,20220920,000000,23.29,23.5,23.15,23.42,15656,0
+NRUC.US,D,20220921,000000,23.38,23.59,23.28,23.4,12195,0
+NRUC.US,D,20220922,000000,23.19,23.33,23.15,23.15,15383,0
+NRUC.US,D,20220923,000000,23.26,23.3316,22.97,23.11,29077,0
+NRUC.US,D,20220926,000000,23.11,23.4742,22.36,22.49,32155,0
+NRUC.US,D,20220927,000000,22.58,22.861,22.25,22.4,23690,0
+NRUC.US,D,20220928,000000,22.47,23.0805,22.405,22.71,34601,0
+NRUC.US,D,20220929,000000,22.79,22.79,21.64,22,93902,0
+NRUC.US,D,20220930,000000,22.09,22.5753,21.56,22.15,177079,0
+NRUC.US,D,20221003,000000,22.3,22.85,22.2,22.69,18279,0
+NRUC.US,D,20221004,000000,22.79,23.2427,22.73,23.13,23652,0
+NRUC.US,D,20221005,000000,22.99,23,22.74,22.98,19533,0
+NRUC.US,D,20221006,000000,23.03,23.32,23.03,23.21,15244,0
+NRUC.US,D,20221007,000000,23.09,23.2395,22.94,23.13,11215,0
+NRUC.US,D,20221010,000000,23.18,23.18,22.7,22.82,23010,0
+NRUC.US,D,20221011,000000,22.89,23.22,22.675,23.06,22299,0
+NRUC.US,D,20221012,000000,23,23.1,22.76,22.99,14664,0
+NRUC.US,D,20221013,000000,22.72,23.1986,22.72,22.89,9966,0
+NRUC.US,D,20221014,000000,22.97,23.12,22.8101,22.86,13439,0
+NRUC.US,D,20221017,000000,22.86,23.2109,22.7403,22.93,11014,0
+NRUC.US,D,20221018,000000,22.95,23.174,22.75,22.78,15997,0
+NRUC.US,D,20221019,000000,22.84,22.84,22.47,22.84,15159,0
+NRUC.US,D,20221020,000000,22.69,23.1468,22.15,22.3,13938,0
+NRUC.US,D,20221021,000000,22.35,23.05,22.15,22.9433,17057,0
+NRUC.US,D,20221024,000000,22.83,23.096,22.43,22.8,19756,0
+NRUC.US,D,20221025,000000,22.89,23.162,22.6501,22.6927,10297,0
+NRUC.US,D,20221026,000000,22.79,23.34,22.69,22.85,7963,0
+NRUC.US,D,20221027,000000,22.85,22.915,22.41,22.47,33791,0
+NRUC.US,D,20221028,000000,22.56,22.99,22.49,22.93,22735,0
+NRUC.US,D,20221031,000000,22.68,22.9499,22.58,22.85,12675,0
+NRUC.US,D,20221101,000000,22.97,22.97,22.41,22.43,22002,0
+NRUC.US,D,20221102,000000,22.52,22.755,22,22.36,22381,0
+NRUC.US,D,20221103,000000,22.16,22.665,22.09,22.33,14411,0
+NRUC.US,D,20221104,000000,22.4,22.86,22.09,22.41,14978,0
+NRUC.US,D,20221107,000000,22.59,22.85,22.15,22.55,21095,0
+NRUC.US,D,20221108,000000,22.66,22.9474,22.45,22.83,34701,0
+NRUC.US,D,20221109,000000,22.78,22.99,22.39,22.81,16170,0
+NRUC.US,D,20221110,000000,23,23.58,22.916,23.52,35129,0
+NRUC.US,D,20221111,000000,23.49,23.83,23.3405,23.435,24075,0
+NRUC.US,D,20221114,000000,23.36,23.65,22.56,23,37124,0
+NRUC.US,D,20221115,000000,23.17,24.0249,22.835,23.45,34630,0
+NRUC.US,D,20221116,000000,23.58,24.2817,23.34,23.9,25365,0
+NRUC.US,D,20221117,000000,23.75,24.44,23.42,23.73,8612,0
+NRUC.US,D,20221118,000000,23.86,23.92,23.3901,23.5,11895,0
+NRUC.US,D,20221121,000000,23.71,23.71,23.2,23.47,18462,0
+NRUC.US,D,20221122,000000,23.54,23.54,23.22,23.3,23071,0
+NRUC.US,D,20221123,000000,23.41,23.85,23.3,23.75,13330,0
+NRUC.US,D,20221125,000000,23.8,23.9,23.4,23.9,6353,0
+NRUC.US,D,20221128,000000,23.94,23.94,23.42,23.42,16467,0
+NRUC.US,D,20221129,000000,23.53,23.65,23.3,23.58,80602,0
+NRUC.US,D,20221130,000000,23.64,23.81,23.51,23.62,88833,0
+NRUC.US,D,20221201,000000,23.75,23.75,23.5,23.51,43539,0
+NRUC.US,D,20221202,000000,23.48,23.66,23.3439,23.58,46414,0
+NRUC.US,D,20221205,000000,23.57,23.57,23.07,23.07,32601,0
+NRUC.US,D,20221206,000000,23.06,23.4495,22.705,23.07,22641,0
+NRUC.US,D,20221207,000000,23.08,23.38,23.08,23.26,24035,0
+NRUC.US,D,20221208,000000,23.32,23.4356,23.2,23.32,30934,0
+NRUC.US,D,20221209,000000,23.16,23.5382,23.1,23.29,31970,0
+NRUC.US,D,20221212,000000,23.31,23.525,23.17,23.24,22666,0
+NRUC.US,D,20221213,000000,23.5,23.9172,23.444,23.7,31446,0
+NRUC.US,D,20221214,000000,23.68,23.7,23.3,23.65,37514,0
+NRUC.US,D,20221215,000000,23.65,24.268,23.55,23.76,64850,0
+NRUC.US,D,20221216,000000,23.65,24.07,23.2,23.68,52615,0
+NRUC.US,D,20221219,000000,23.57,23.75,23.438,23.67,64290,0
+NRUC.US,D,20221220,000000,23.67,23.72,23.5,23.65,17294,0
+NRUC.US,D,20221221,000000,23.65,23.75,23.2681,23.64,31654,0
+NRUC.US,D,20221222,000000,23.61,23.74,23.4842,23.65,44508,0
+NRUC.US,D,20221223,000000,23.68,23.73,23.5,23.68,53558,0
+NRUC.US,D,20221227,000000,23.63,23.68,23.3291,23.61,18329,0
+NRUC.US,D,20221228,000000,23.65,23.95,23.51,23.65,45219,0
+NRUC.US,D,20221229,000000,23.65,23.74,23.4821,23.7,85969,0
+NRUC.US,D,20221230,000000,23.74,24.61,23.54,24.08,235878,0
+NRUC.US,D,20230103,000000,24.19,24.19,24.01,24.09,14014,0
+NRUC.US,D,20230104,000000,24.22,24.3,24.01,24.2,23649,0
+NRUC.US,D,20230105,000000,24.03,24.16,23.88,24.08,21258,0
+NRUC.US,D,20230106,000000,24.19,24.3,24.04,24.17,67408,0
+NRUC.US,D,20230109,000000,24.23,24.3,23.935,24.09,14899,0
+NRUC.US,D,20230110,000000,24.09,24.175,23.8501,24.12,16984,0
+NRUC.US,D,20230111,000000,24.12,24.24,23.87,24.17,10226,0
+NRUC.US,D,20230112,000000,24.24,24.25,24.0104,24.14,13711,0
+NRUC.US,D,20230113,000000,24.14,24.3,24.14,24.17,35040,0
+NRUC.US,D,20230117,000000,24.33,24.33,24.11,24.19,21429,0
+NRUC.US,D,20230118,000000,24.25,24.35,24.11,24.16,26745,0
+NRUC.US,D,20230119,000000,24.18,24.25,24.12,24.15,23674,0
+NRUC.US,D,20230120,000000,24.2,24.22,24.1,24.12,85950,0
+NRUC.US,D,20230123,000000,24.19,24.24,24.15,24.17,23712,0
+NRUC.US,D,20230124,000000,24.15,24.25,24.15,24.17,27281,0
+NRUC.US,D,20230125,000000,24.11,24.25,24.075,24.18,48330,0
+NRUC.US,D,20230126,000000,24.16,24.23,24.13,24.13,35304,0
+NRUC.US,D,20230127,000000,24.05,24.22,24.05,24.15,116261,0
+NRUC.US,D,20230130,000000,24.13,24.22,24.13,24.18,43111,0
+NRUC.US,D,20230131,000000,24.05,24.09,23.81,24.03,66317,0
+NRUC.US,D,20230201,000000,24.03,24.1,23.83,24.05,24599,0
+NRUC.US,D,20230202,000000,24.03,24.15,23.95,24.06,33898,0
+NRUC.US,D,20230203,000000,23.85,24.12,23.85,24.03,105541,0
+NRUC.US,D,20230206,000000,23.92,24.11,23.78,23.98,13735,0
+NRUC.US,D,20230207,000000,23.98,24.3,23.95,24.05,38058,0
+NRUC.US,D,20230208,000000,24.11,24.12,23.98,24.05,20614,0
+NRUC.US,D,20230209,000000,24.12,24.14,24,24.04,25535,0
+NRUC.US,D,20230210,000000,24.05,24.11,23.94,24.05,66477,0
+NRUC.US,D,20230213,000000,24.08,24.11,24.012,24.05,18155,0
+NRUC.US,D,20230214,000000,24.1,24.13,24,24.03,22070,0
+NRUC.US,D,20230215,000000,24.04,24.06,23.96,24.02,14073,0
+NRUC.US,D,20230216,000000,24,24,23.91,23.97,16571,0
+NRUC.US,D,20230217,000000,23.97,24.1,23.8435,24.04,63740,0
+NRUC.US,D,20230221,000000,23.94,23.94,23.45,23.53,13657,0
+NRUC.US,D,20230222,000000,23.61,23.6999,23.46,23.52,27348,0
+NRUC.US,D,20230223,000000,23.54,23.7,23.5028,23.59,42563,0
+NRUC.US,D,20230224,000000,23.51,23.61,23.45,23.52,56967,0
+NRUC.US,D,20230227,000000,23.59,23.66,23.48,23.49,21528,0
+NRUC.US,D,20230228,000000,23.56,23.6,23.46,23.55,55768,0
+NRUC.US,D,20230301,000000,23.57,23.57,23.3,23.53,13789,0
+NRUC.US,D,20230302,000000,23.48,23.56,23.1537,23.53,18320,0
+NRUC.US,D,20230303,000000,23.58,23.59,23.48,23.52,37606,0
+NRUC.US,D,20230306,000000,23.56,23.61,23.5308,23.56,26217,0
+NRUC.US,D,20230307,000000,23.57,23.6,23.31,23.56,17639,0
+NRUC.US,D,20230308,000000,23.56,23.62,23.5,23.51,18591,0
+NRUC.US,D,20230309,000000,23.58,23.58,23.04,23.26,14358,0
+NRUC.US,D,20230310,000000,23.38,23.4199,23.15,23.35,44634,0
+NRUC.US,D,20230313,000000,23.35,23.4,23,23.22,18662,0
+NRUC.US,D,20230314,000000,23.4,23.47,23.11,23.3161,26327,0
+NRUC.US,D,20230315,000000,23.35,23.4,23.03,23.35,42531,0
+NRUC.US,D,20230316,000000,23.37,23.5,23.2507,23.42,37238,0
+NRUC.US,D,20230317,000000,23.42,23.42,23.0443,23.212,53500,0
+NRUC.US,D,20230320,000000,23.28,23.3475,23.08,23.08,8292,0
+NRUC.US,D,20230321,000000,23.12,23.375,23.12,23.34,16875,0
+NRUC.US,D,20230322,000000,23.35,23.5,23.212,23.34,46825,0
+NRUC.US,D,20230323,000000,23.36,23.42,23.23,23.3,36164,0
+NRUC.US,D,20230324,000000,23.32,23.35,23.26,23.3,53440,0
+NRUC.US,D,20230327,000000,23.36,23.4899,23.315,23.37,38310,0
+NRUC.US,D,20230328,000000,23.4,23.4,23.3,23.35,15870,0
+NRUC.US,D,20230329,000000,23.43,23.43,23.3,23.33,35142,0
+NRUC.US,D,20230330,000000,23.36,23.45,23.33,23.39,215426,0
+NRUC.US,D,20230331,000000,23.46,23.53,23.33,23.38,158707,0
+NRUC.US,D,20230403,000000,23.39,23.47,23.3,23.39,49293,0
+NRUC.US,D,20230404,000000,23.5,23.5,23.34,23.38,26954,0
+NRUC.US,D,20230405,000000,23.44,23.45,23.28,23.36,27384,0
+NRUC.US,D,20230406,000000,23.41,23.54,23.348,23.45,160749,0
+NRUC.US,D,20230410,000000,23.45,23.52,23.3387,23.41,40454,0
+NRUC.US,D,20230411,000000,23.41,23.45,23.36,23.4,79763,0
+NRUC.US,D,20230412,000000,23.41,23.45,23.364,23.4,22759,0
+NRUC.US,D,20230413,000000,23.43,23.88,23.4,23.79,377372,0
+NRUC.US,D,20230414,000000,23.78,23.79,23.6001,23.79,18246,0
+NRUC.US,D,20230417,000000,23.82,23.95,23.7299,23.83,24589,0
+NRUC.US,D,20230418,000000,23.86,24.2,23.8468,24.06,33464,0
+NRUC.US,D,20230419,000000,24.1,24.61,23.9416,24.61,18222,0
+NRUC.US,D,20230420,000000,24.46,24.5,24.1713,24.48,21569,0
+NRUC.US,D,20230421,000000,24.48,24.66,24.47,24.6399,9706,0
+NRUC.US,D,20230424,000000,24.63,24.7,24.6,24.7,15466,0
+NRUC.US,D,20230425,000000,24.7,24.7,24.45,24.6499,15389,0
+NRUC.US,D,20230426,000000,24.64,24.77,24.44,24.62,30423,0
+NRUC.US,D,20230427,000000,24.71,24.88,24.7,24.86,14981,0
+NRUC.US,D,20230428,000000,24.54,25.13,24.54,25.02,86274,0
+NRUC.US,D,20230501,000000,24.92,24.97,24.83,24.89,26822,0
+NRUC.US,D,20230502,000000,24.81,24.86,24.58,24.85,30681,0
+NRUC.US,D,20230503,000000,24.82,24.9,24.52,24.63,39960,0
+NRUC.US,D,20230504,000000,24.59,24.69,24.3159,24.3159,22828,0
+NRUC.US,D,20230505,000000,24.42,24.6951,24.33,24.51,5110,0
+NRUC.US,D,20230508,000000,24.51,24.97,24.4,24.5,6441,0
+NRUC.US,D,20230509,000000,24.5,24.5,24.2,24.38,11166,0
+NRUC.US,D,20230510,000000,24.43,24.5,24.42,24.45,8251,0
+NRUC.US,D,20230511,000000,24.45,24.45,24.23,24.3,22565,0
+NRUC.US,D,20230512,000000,24.29,24.51,24.29,24.45,4472,0
+NRUC.US,D,20230515,000000,24.53,24.8,24.4901,24.66,11112,0
+NRUC.US,D,20230516,000000,24.56,24.69,24.5,24.54,11708,0
+NRUC.US,D,20230517,000000,24.6,24.64,24.39,24.48,44365,0
+NRUC.US,D,20230518,000000,24.33,24.43,24.2401,24.3,10831,0
+NRUC.US,D,20230519,000000,24.3,24.3,24.05,24.105,20991,0
+NRUC.US,D,20230522,000000,24.06,24.2,24.04,24.115,11364,0
+NRUC.US,D,20230523,000000,24.04,24.19,23.96,24.01,10585,0
+NRUC.US,D,20230524,000000,24.01,24.15,23.95,24.03,16259,0
+NRUC.US,D,20230525,000000,24.03,24.15,23.93,24.08,8796,0
+NRUC.US,D,20230526,000000,24.01,24.06,23.83,24.02,12695,0
+NRUC.US,D,20230530,000000,24.1,24.1,23.9,23.9,13369,0
+NRUC.US,D,20230531,000000,23.92,24.3,23.92,24.1,54633,0
+NRUC.US,D,20230601,000000,24.1,24.19,23.96,24.04,30676,0
+NRUC.US,D,20230602,000000,24.14,24.32,24.033,24.3,45831,0
+NRUC.US,D,20230605,000000,24.3,24.46,24.11,24.42,21234,0
+NRUC.US,D,20230606,000000,24.54,24.725,24.48,24.59,14866,0
+NRUC.US,D,20230607,000000,24.59,24.65,24.44,24.5799,12108,0
+NRUC.US,D,20230608,000000,24.57,24.69,24.5243,24.6899,6970,0
+NRUC.US,D,20230609,000000,24.7,24.99,24.65,24.8,21604,0
+NRUC.US,D,20230612,000000,24.8,24.8722,24.62,24.62,10332,0
+NRUC.US,D,20230613,000000,24.6,24.8499,24.6,24.78,7388,0
+NRUC.US,D,20230614,000000,24.78,24.78,24.43,24.43,11774,0
+NRUC.US,D,20230615,000000,24.5,24.58,24.5,24.56,5883,0
+NRUC.US,D,20230616,000000,24.5,24.74,24.4,24.4,6073,0
+NRUC.US,D,20230620,000000,24.4,24.4,24.0301,24.3712,7827,0
+NRUC.US,D,20230621,000000,24.2,24.24,24.07,24.12,4995,0
+NRUC.US,D,20230622,000000,24.29,24.3467,24.0663,24.21,7180,0
+NRUC.US,D,20230623,000000,24.26,24.3,24.2,24.27,8871,0
+NRUC.US,D,20230626,000000,24.37,24.46,24.2201,24.4,3549,0
+NRUC.US,D,20230627,000000,24.4,24.429,24.11,24.11,19492,0
+NRUC.US,D,20230628,000000,24.2,24.32,24.2,24.3,4127,0
+NRUC.US,D,20230629,000000,24.33,24.3899,24.16,24.2,9593,0
+NRUC.US,D,20230630,000000,24.31,24.5,24.24,24.24,138670,0
+NRUC.US,D,20230703,000000,24.31,24.61,24.31,24.44,6754,0
+NRUC.US,D,20230705,000000,24.49,24.56,24.26,24.4,14412,0
+NRUC.US,D,20230706,000000,24.26,24.4077,24.02,24.4,12621,0
+NRUC.US,D,20230707,000000,24.3,24.7,24.26,24.45,36256,0
+NRUC.US,D,20230710,000000,24.45,24.45,24.2997,24.35,9932,0
+NRUC.US,D,20230711,000000,24.35,24.37,24.31,24.36,17534,0
+NRUC.US,D,20230712,000000,24.36,24.661,24.3496,24.36,20016,0
+NRUC.US,D,20230713,000000,24.44,24.57,24.3022,24.38,13921,0
+NRUC.US,D,20230714,000000,24.38,24.4905,24.1554,24.28,14646,0
+NRUC.US,D,20230717,000000,24.29,24.46,24.26,24.36,18711,0
+NRUC.US,D,20230718,000000,24.39,24.4399,24.35,24.35,22049,0
+NRUC.US,D,20230719,000000,24.4,24.4,24.35,24.37,17446,0
+NRUC.US,D,20230720,000000,24.4,24.4,24.26,24.32,40375,0
+NRUC.US,D,20230721,000000,24.41,24.4299,24.2515,24.3176,8768,0
+NRUC.US,D,20230724,000000,24.35,24.37,24.25,24.37,16205,0
+NRUC.US,D,20230725,000000,24.37,24.45,24.2642,24.38,28152,0
+NRUC.US,D,20230726,000000,24.38,24.44,24.35,24.44,16041,0
+NRUC.US,D,20230727,000000,24.46,24.46,24.37,24.38,28607,0
+NRUC.US,D,20230728,000000,24.35,24.478,24.2403,24.37,16760,0
+NRUC.US,D,20230731,000000,24.15,24.2446,24.01,24.01,12628,0
+NRUC.US,D,20230801,000000,24.1,24.115,23.71,23.81,14992,0
+NRUC.US,D,20230802,000000,23.81,24.0599,23.73,23.8887,5075,0
+NRUC.US,D,20230803,000000,23.87,23.87,23.7017,23.76,5466,0
+NRUC.US,D,20230804,000000,23.9,23.925,23.76,23.92,9722,0
+NRUC.US,D,20230807,000000,23.99,24.21,23.8409,24.18,21361,0
+NRUC.US,D,20230808,000000,24.18,24.26,24.05,24.25,18186,0
+NRUC.US,D,20230809,000000,24.26,24.31,24.146,24.31,3905,0
+NRUC.US,D,20230810,000000,24.31,24.5087,24.31,24.36,33319,0
+NRUC.US,D,20230811,000000,24.29,24.33,24.195,24.255,5106,0
+NRUC.US,D,20230814,000000,24.2,24.33,24.1801,24.25,23921,0
+NRUC.US,D,20230815,000000,24.27,24.27,23.86,23.86,21869,0
+NRUC.US,D,20230816,000000,23.94,23.94,23.4,23.4,40526,0
+NRUC.US,D,20230817,000000,23.4,23.5799,23.27,23.57,8472,0
+NRUC.US,D,20230818,000000,23.57,23.57,23.3,23.35,17668,0
+NRUC.US,D,20230821,000000,23.28,23.3317,23.119,23.24,6322,0
+NRUC.US,D,20230822,000000,23.38,23.41,23.2,23.39,17592,0
+NRUC.US,D,20230823,000000,23.44,23.65,23.39,23.64,13146,0
+NRUC.US,D,20230824,000000,23.7,23.7,23.46,23.67,12323,0
+NRUC.US,D,20230825,000000,23.72,23.72,23.3395,23.7,12923,0
+NRUC.US,D,20230828,000000,23.72,23.88,23.72,23.86,10128,0
+NRUC.US,D,20230829,000000,23.76,24.13,23.76,24.1,18437,0
+NRUC.US,D,20230830,000000,24.12,24.2089,23.84,23.98,15113,0
+NRUC.US,D,20230831,000000,23.89,24.25,23.85,24.2,52303,0
+NRUC.US,D,20230901,000000,24.13,24.2399,24.03,24.19,5182,0
+NRUC.US,D,20230905,000000,24.15,24.16,23.93,24.05,11985,0
+NRUC.US,D,20230906,000000,24.07,24.18,23.93,23.96,15801,0
+NRUC.US,D,20230907,000000,23.93,24.13,23.83,23.94,11356,0
+NRUC.US,D,20230908,000000,23.9,24.08,23.9,24.05,7529,0
+NRUC.US,D,20230911,000000,24.06,24.09,24.04,24.07,7179,0
+NRUC.US,D,20230912,000000,24.07,24.07,23.895,23.9149,9835,0
+NRUC.US,D,20230913,000000,23.93,24.1,23.9201,24.1,6346,0
+NRUC.US,D,20230914,000000,23.97,24.27,23.95,24.22,14629,0
+NRUC.US,D,20230915,000000,24.12,24.1894,24.05,24.18,9462,0
+NRUC.US,D,20230918,000000,24.1,24.3399,24.0503,24.3399,11583,0
+NRUC.US,D,20230919,000000,24.16,24.3299,24.1209,24.23,10318,0
+NRUC.US,D,20230920,000000,24.25,24.3099,24,24.07,14182,0
+NRUC.US,D,20230921,000000,23.95,24.0999,23.58,23.62,15839,0
+NRUC.US,D,20230922,000000,23.66,23.9233,23.51,23.54,12189,0
+NRUC.US,D,20230925,000000,23.41,23.4999,23.33,23.4999,11435,0
+NRUC.US,D,20230926,000000,23.5,23.73,23.4101,23.51,48954,0
+NRUC.US,D,20230927,000000,23.49,23.95,23.3701,23.652,36409,0
+NRUC.US,D,20230928,000000,23.55,23.7536,23.55,23.64,14110,0
+NRUC.US,D,20230929,000000,23.89,23.97,23.26,23.27,72400,0
+NRUC.US,D,20231002,000000,23.39,23.39,22.88,22.9461,8303,0
+NRUC.US,D,20231003,000000,22.94,22.94,22.05,22.15,10813,0
+NRUC.US,D,20231004,000000,22.24,22.5853,22.23,22.29,12419,0
+NRUC.US,D,20231005,000000,22.34,22.34,22.1668,22.18,12317,0
+NRUC.US,D,20231006,000000,22.12,22.47,22.05,22.36,14960,0
+NRUC.US,D,20231009,000000,22.42,22.6583,22.1879,22.6499,16543,0
+NRUC.US,D,20231010,000000,22.64,22.7493,22.33,22.37,28410,0
+NRUC.US,D,20231011,000000,22.49,22.5985,22.28,22.37,15945,0
+NRUC.US,D,20231012,000000,22.33,22.3467,22.05,22.17,6482,0
+NRUC.US,D,20231013,000000,22.21,22.4,21.89,22.15,14020,0
+NRUC.US,D,20231016,000000,22.1,22.2799,21.98,22.07,17642,0
+NRUC.US,D,20231017,000000,21.97,22.2945,21.8,21.92,17059,0
+NRUC.US,D,20231018,000000,22.01,22.01,21.8,21.95,9167,0
+NRUC.US,D,20231019,000000,22.03,22.4955,21.75,21.75,14853,0
+NRUC.US,D,20231020,000000,21.87,22.22,21.64,22.15,5979,0
+NRUC.US,D,20231023,000000,22.14,22.24,21.9,22.08,11014,0
+NRUC.US,D,20231024,000000,22.02,22.33,21.9108,22.27,10149,0
+NRUC.US,D,20231025,000000,22.22,22.4058,21.81,22.095,19835,0
+NRUC.US,D,20231026,000000,22.2,22.2,21.8401,22.04,6093,0
+NRUC.US,D,20231027,000000,22.1,22.34,21.83,22.16,8025,0
+NRUC.US,D,20231030,000000,22.03,22.24,22.03,22.15,3726,0
+NRUC.US,D,20231031,000000,21.85,22.98,21.85,22.6,63089,0
+NRUC.US,D,20231101,000000,22.51,23.085,22.4999,22.79,39191,0
+NRUC.US,D,20231102,000000,22.98,23.15,22.9,22.98,49617,0
+NRUC.US,D,20231103,000000,22.98,23.24,22.98,23.06,16828,0
+NRUC.US,D,20231106,000000,23.035,23.19,22.8696,23.13,6843,0
+NRUC.US,D,20231107,000000,23.16,23.2279,23.06,23.06,5150,0
+NRUC.US,D,20231108,000000,23.085,23.35,23.085,23.17,10979,0
+NRUC.US,D,20231109,000000,23.2,23.2,22.6349,22.75,8795,0
+NRUC.US,D,20231110,000000,22.9,23.1372,22.65,23.0303,5911,0
+NRUC.US,D,20231113,000000,23.08,23.15,22.77,23.11,6470,0
+NRUC.US,D,20231114,000000,23.28,23.8799,23.28,23.3001,14925,0
+NRUC.US,D,20231115,000000,23.43,23.6599,23.2541,23.3218,7529,0
+NRUC.US,D,20231116,000000,23.45,23.48,23.32,23.4475,4223,0
+NRUC.US,D,20231117,000000,23.49,23.5699,23.37,23.5,4865,0
+NRUC.US,D,20231120,000000,23.55,23.689,23.35,23.3872,14442,0
+NRUC.US,D,20231121,000000,23.51,23.62,23.35,23.46,5664,0
+NRUC.US,D,20231122,000000,23.49,23.49,22.99,23.03,13593,0
+NRUC.US,D,20231124,000000,23.23,23.23,23.07,23.145,3939,0
+NRUC.US,D,20231127,000000,23.25,23.3621,23.09,23.33,2824,0
+NRUC.US,D,20231128,000000,23.3,23.45,23.165,23.45,17861,0
+NRUC.US,D,20231129,000000,23.5,23.615,23.389,23.5301,12219,0
+NRUC.US,D,20231130,000000,23.55,23.7989,23.51,23.51,21211,0
+NRUC.US,D,20231201,000000,23.51,23.82,23.51,23.7621,9416,0
+NRUC.US,D,20231204,000000,23.7,23.7,23.29,23.3,33566,0
+NRUC.US,D,20231205,000000,23.31,23.5699,23.31,23.46,19265,0
+NRUC.US,D,20231206,000000,23.58,23.68,23.5006,23.68,20353,0
+NRUC.US,D,20231207,000000,23.67,23.84,23.615,23.81,16262,0
+NRUC.US,D,20231208,000000,23.8,23.99,23.54,23.72,19286,0
+NRUC.US,D,20231211,000000,23.79,23.79,23.6001,23.742,36081,0
+NRUC.US,D,20231212,000000,23.87,23.9799,23.6801,23.93,22320,0
+NRUC.US,D,20231213,000000,24.01,24.4726,23.95,24.43,15781,0
+NRUC.US,D,20231214,000000,24.38,24.94,24.3372,24.52,16418,0
+NRUC.US,D,20231215,000000,24.45,24.75,24.45,24.5429,12839,0
+NRUC.US,D,20231218,000000,24.6,24.6768,24.26,24.26,9688,0
+NRUC.US,D,20231219,000000,24.26,24.538,24.26,24.46,12465,0
+NRUC.US,D,20231220,000000,24.46,24.74,24.4007,24.73,13684,0
+NRUC.US,D,20231221,000000,24.75,24.75,24.51,24.69,16715,0
+NRUC.US,D,20231222,000000,24.75,24.82,24.6771,24.8097,13025,0
+NRUC.US,D,20231226,000000,24.75,24.89,24.7311,24.8,8979,0
+NRUC.US,D,20231227,000000,24.85,25,24.8,24.95,17926,0
+NRUC.US,D,20231228,000000,25.04,25.17,24.81,25.07,26106,0
+NRUC.US,D,20231229,000000,25.09,25.22,24.9,25.16,60074,0
+NRUC.US,D,20240102,000000,25.03,25.13,25.01,25.0901,9756,0
+NRUC.US,D,20240103,000000,25.01,25.19,24.8701,25.05,10945,0
+NRUC.US,D,20240104,000000,25,25.15,24.94,25.01,381639,0
+NRUC.US,D,20240105,000000,24.98,25.11,24.895,24.99,14068,0
+NRUC.US,D,20240108,000000,24.94,24.97,24.8401,24.97,5605,0
+NRUC.US,D,20240109,000000,24.91,25.0999,24.91,25,3498,0
+NRUC.US,D,20240110,000000,25,25.0882,24.98,24.98,7249,0
+NRUC.US,D,20240111,000000,24.91,25.0585,24.91,24.98,8077,0
+NRUC.US,D,20240112,000000,25.1,25.1,24.91,24.9672,5155,0
+NRUC.US,D,20240116,000000,24.98,24.98,24.93,24.95,8348,0
+NRUC.US,D,20240117,000000,24.88,24.8972,24.81,24.81,25255,0
+NRUC.US,D,20240118,000000,24.84,24.885,24.72,24.72,15220,0
+NRUC.US,D,20240119,000000,24.83,24.91,24.66,24.7,11459,0
+NRUC.US,D,20240122,000000,24.89,25.09,24.86,25.055,6293,0
+NRUC.US,D,20240123,000000,24.97,25.071,24.97,25.04,5791,0
+NRUC.US,D,20240124,000000,25.1,25.1,24.9177,24.9301,7925,0
+NRUC.US,D,20240125,000000,24.95,25.08,24.94,25.08,14364,0
+NRUC.US,D,20240126,000000,24.96,25.08,24.94,25.0698,4537,0
+NRUC.US,D,20240129,000000,25.07,25.18,25.05,25.11,19971,0
+NRUC.US,D,20240130,000000,25.08,25.2,25.08,25.18,6834,0
+NRUC.US,D,20240131,000000,24.93,24.96,24.66,24.75,7662,0
+NRUC.US,D,20240201,000000,24.76,25,24.7,24.91,8474,0
+NRUC.US,D,20240202,000000,24.85,24.947,24.85,24.91,8603,0
+NRUC.US,D,20240205,000000,24.78,24.8739,24.65,24.72,16721,0
+NRUC.US,D,20240206,000000,24.83,24.83,24.62,24.7184,13317,0
+NRUC.US,D,20240207,000000,24.8,24.85,24.7,24.8354,9421,0
+NRUC.US,D,20240208,000000,24.84,24.9,24.77,24.9,6867,0
+NRUC.US,D,20240209,000000,24.8,24.9034,24.74,24.87,20225,0
+NRUC.US,D,20240212,000000,24.92,25,24.881,25,10594,0
+NRUC.US,D,20240213,000000,24.83,24.892,24.738,24.738,12991,0
+NRUC.US,D,20240214,000000,24.73,24.94,24.7101,24.76,17172,0
+NRUC.US,D,20240215,000000,24.91,24.99,24.7576,24.965,11222,0
+NRUC.US,D,20240216,000000,24.9,24.96,24.7998,24.96,7382,0
+NRUC.US,D,20240220,000000,24.95,24.9788,24.79,24.92,8168,0
+NRUC.US,D,20240221,000000,25,25,24.89,24.99,24122,0
+NRUC.US,D,20240222,000000,25,25,24.912,24.95,2973,0
+NRUC.US,D,20240223,000000,25,25.1,24.92,25.1,21668,0
+NRUC.US,D,20240226,000000,25,25.04,24.99,25.03,7499,0
+NRUC.US,D,20240227,000000,24.95,25,24.93,25,4207,0
+NRUC.US,D,20240228,000000,24.94,24.94,24.83,24.89,2901,0
+NRUC.US,D,20240229,000000,24.85,25.35,24.83,25.3,102414,0
+NRUC.US,D,20240301,000000,25.21,25.32,25.08,25.26,16832,0
+NRUC.US,D,20240304,000000,25.21,25.222,25.17,25.21,8948,0
+NRUC.US,D,20240305,000000,25.21,25.21,25.135,25.18,16385,0
+NRUC.US,D,20240306,000000,25.215,25.34,25.1,25.34,21593,0
+NRUC.US,D,20240307,000000,25.36,25.369,25.23,25.3,9761,0
+NRUC.US,D,20240308,000000,25.3,25.37,25.2901,25.35,8966,0
+NRUC.US,D,20240311,000000,25.34,25.34,25.19,25.2,21138,0
+NRUC.US,D,20240312,000000,25.24,25.24,24.92,24.92,25992,0
+NRUC.US,D,20240313,000000,24.92,25.07,24.92,25,8604,0
+NRUC.US,D,20240314,000000,24.95,25.08,24.86,24.95,8484,0
+NRUC.US,D,20240315,000000,24.9974,25.0403,24.87,24.98,6739,0
+NRUC.US,D,20240318,000000,25.04,25.04,24.66,24.7,34390,0
+NRUC.US,D,20240319,000000,24.7,24.8591,24.69,24.8,14309,0
+NRUC.US,D,20240320,000000,24.84,24.96,24.796,24.96,13290,0
+NRUC.US,D,20240321,000000,25.1199,25.12,25.02,25.12,9133,0
+NRUC.US,D,20240322,000000,25.12,25.15,24.94,25.05,12204,0
+NRUC.US,D,20240325,000000,25.1,25.13,24.8814,25.08,15042,0
+NRUC.US,D,20240326,000000,25.08,25.15,25.05,25.15,4310,0
+NRUC.US,D,20240327,000000,25.12,25.15,25.0516,25.14,5136,0
+NRUC.US,D,20240328,000000,25.16,25.21,24.8,24.8,122543,0
+NRUC.US,D,20240401,000000,24.87,25.06,24.8068,24.96,12725,0
+NRUC.US,D,20240402,000000,24.83,24.8399,24.69,24.69,9601,0
+NRUC.US,D,20240403,000000,24.65,25.08,24.62,25.04,20917,0
+NRUC.US,D,20240404,000000,25.11,25.15,25.0285,25.0285,6647,0
+NRUC.US,D,20240405,000000,25.03,25.2,25.03,25.18,4064,0
+NRUC.US,D,20240408,000000,25.14,25.21,25.08,25.13,10157,0
+NRUC.US,D,20240409,000000,25.08,25.165,25.06,25.1,14807,0
+NRUC.US,D,20240410,000000,24.99,24.99,24.64,24.9809,27553,0
+NRUC.US,D,20240411,000000,24.99,24.99,24.7601,24.88,40473,0
+NRUC.US,D,20240412,000000,24.8,24.8843,24.7506,24.82,5110,0
+NRUC.US,D,20240415,000000,24.7684,24.77,24.26,24.28,19414,0
+NRUC.US,D,20240416,000000,24.27,24.4,24.2,24.2732,13373,0
+NRUC.US,D,20240417,000000,24.4,24.62,24.386,24.62,8560,0
+NRUC.US,D,20240418,000000,24.45,24.64,24.39,24.4,3026,0
+NRUC.US,D,20240419,000000,24.36,24.76,24.36,24.76,12479,0
+NRUC.US,D,20240422,000000,24.75,24.79,24.56,24.67,11435,0
+NRUC.US,D,20240423,000000,24.8076,24.98,24.7701,24.98,4696,0
+NRUC.US,D,20240424,000000,24.93,25.05,24.79,24.96,8960,0
+NRUC.US,D,20240425,000000,24.8,24.8668,24.4732,24.6779,6024,0
+NRUC.US,D,20240426,000000,24.9847,25.1299,24.71,24.84,6612,0
+NRUC.US,D,20240429,000000,24.95,25.06,24.95,24.95,3244,0
+NRUC.US,D,20240430,000000,24.51,24.68,24.4,24.6,14535,0
+NRUC.US,D,20240501,000000,24.48,24.58,24.4,24.57,11333,0
+NRUC.US,D,20240502,000000,24.64,24.73,24.56,24.6151,13638,0
+NRUC.US,D,20240503,000000,24.6,24.83,24.6,24.817,2473,0
+NRUC.US,D,20240506,000000,24.75,25.04,24.75,24.95,27790,0
+NRUC.US,D,20240507,000000,24.95,24.95,24.61,24.69,20949,0
+NRUC.US,D,20240508,000000,24.66,24.71,24.33,24.42,33857,0
+NRUC.US,D,20240509,000000,24.42,24.42,24.16,24.25,116586,0
+NRUC.US,D,20240510,000000,24.24,24.27,24.09,24.19,7748,0
+NRUC.US,D,20240513,000000,24.28,24.4197,24.15,24.25,13859,0
+NRUC.US,D,20240514,000000,24.25,24.3699,24.18,24.19,11048,0
+NRUC.US,D,20240515,000000,24.31,24.4744,24.2813,24.4001,8913,0
+NRUC.US,D,20240516,000000,24.45,24.46,24.262,24.39,12037,0
+NRUC.US,D,20240517,000000,24.44,24.44,24.275,24.35,3433,0
+NRUC.US,D,20240520,000000,24.37,24.58,24.2901,24.58,10782,0
+NRUC.US,D,20240521,000000,24.4724,24.5799,24.39,24.51,7966,0
+NRUC.US,D,20240522,000000,24.57,24.6622,24.35,24.46,21441,0
+NRUC.US,D,20240523,000000,24.4,24.497,24.06,24.2,11206,0
+NRUC.US,D,20240524,000000,24.27,24.43,24.0401,24.43,10222,0
+NRUC.US,D,20240528,000000,24.33,24.38,24.2,24.2786,5649,0
+NRUC.US,D,20240529,000000,24.2,24.35,24.05,24.2,26863,0
+NRUC.US,D,20240530,000000,24.1784,24.3464,24.13,24.2729,8651,0
+NRUC.US,D,20240531,000000,24.19,24.75,24.19,24.75,69449,0
+NRUC.US,D,20240603,000000,24.68,24.805,24.61,24.77,25199,0
+NRUC.US,D,20240604,000000,24.75,24.85,24.7,24.73,22819,0
+NRUC.US,D,20240605,000000,24.61,24.6899,24.448,24.6025,10197,0
+NRUC.US,D,20240606,000000,24.52,24.78,24.52,24.67,24214,0
+NRUC.US,D,20240607,000000,24.7178,24.7178,24.61,24.7,9349,0
+NRUC.US,D,20240610,000000,24.7,24.7,24.51,24.5113,8916,0
+NRUC.US,D,20240611,000000,24.5492,24.5544,24.43,24.47,9036,0
+NRUC.US,D,20240612,000000,24.69,24.75,24.44,24.48,12419,0
+NRUC.US,D,20240613,000000,24.52,24.7252,24.455,24.72,6352,0
+NRUC.US,D,20240614,000000,24.72,24.75,24.6318,24.7,10951,0
+NRUC.US,D,20240617,000000,24.74,24.74,24.4,24.64,11068,0
+NRUC.US,D,20240618,000000,24.57,24.7197,24.57,24.6211,9491,0
+NRUC.US,D,20240620,000000,24.76,24.77,24.53,24.53,15222,0
+NRUC.US,D,20240621,000000,24.59,24.69,24.52,24.69,5278,0
+NRUC.US,D,20240624,000000,24.56,24.75,24.56,24.71,8442,0
+NRUC.US,D,20240625,000000,24.74,24.75,24.62,24.71,12367,0
+NRUC.US,D,20240626,000000,24.6,24.79,24.6,24.79,26744,0
+NRUC.US,D,20240627,000000,24.73,24.7649,24.59,24.66,19936,0
+NRUC.US,D,20240628,000000,24.61,24.7628,24.43,24.43,17954,0
+NRUC.US,D,20240701,000000,24.43,24.6463,24.2601,24.4,13523,0
+NRUC.US,D,20240702,000000,24.33,24.6499,24.3184,24.46,11732,0
+NRUC.US,D,20240703,000000,24.45,24.6604,24.45,24.5301,11550,0
+NRUC.US,D,20240705,000000,24.5659,24.72,24.55,24.6203,9352,0
+NRUC.US,D,20240708,000000,24.68,24.72,24.645,24.68,23846,0
+NRUC.US,D,20240709,000000,24.58,24.7,24.56,24.56,8442,0
+NRUC.US,D,20240710,000000,24.65,24.6699,24.46,24.54,13026,0
+NRUC.US,D,20240711,000000,24.54,24.78,24.54,24.66,26246,0
+NRUC.US,D,20240712,000000,24.59,24.79,24.45,24.57,45683,0
+NRUC.US,D,20240715,000000,24.49,24.62,24.42,24.44,20823,0
+NRUC.US,D,20240716,000000,24.46,24.63,24.32,24.37,20521,0
+NRUC.US,D,20240717,000000,24.37,24.51,24.37,24.4111,12405,0
+NRUC.US,D,20240718,000000,24.38,24.5,24.38,24.41,19366,0
+NRUC.US,D,20240719,000000,24.45,24.4595,24.35,24.405,4736,0
+NRUC.US,D,20240722,000000,24.49,24.64,24.4313,24.6225,8580,0
+NRUC.US,D,20240723,000000,24.51,24.6,24.48,24.56,7743,0
+NRUC.US,D,20240724,000000,24.5,24.59,24.33,24.38,11296,0
+NRUC.US,D,20240725,000000,24.45,24.54,24.4117,24.48,7574,0
+NRUC.US,D,20240726,000000,24.61,24.64,24.5,24.64,7888,0
+NRUC.US,D,20240729,000000,24.6,24.7,24.48,24.56,8572,0
+NRUC.US,D,20240730,000000,24.48,24.65,24.48,24.65,7187,0
+NRUC.US,D,20240731,000000,24.72,24.75,24.47,24.55,25959,0
+NRUC.US,D,20240801,000000,24.31,24.45,24.19,24.28,17415,0
+NRUC.US,D,20240802,000000,24.18,24.43,24.16,24.39,28453,0
+NRUC.US,D,20240805,000000,24.25,24.25,23.864,24.125,13043,0
+NRUC.US,D,20240806,000000,24.07,24.37,24.01,24.35,14459,0
+NRUC.US,D,20240807,000000,24.315,24.404,24.1801,24.29,12776,0
+NRUC.US,D,20240808,000000,24.38,24.55,24.2301,24.55,12594,0
+NRUC.US,D,20240809,000000,24.55,24.55,24.31,24.52,6010,0
+NRUC.US,D,20240812,000000,24.39,24.51,24.37,24.42,11388,0
+NRUC.US,D,20240813,000000,24.36,24.46,24.33,24.35,10203,0
+NRUC.US,D,20240814,000000,24.43,24.6412,24.43,24.6,18773,0
+NRUC.US,D,20240815,000000,24.44,24.54,24.3763,24.54,7367,0
+NRUC.US,D,20240816,000000,24.44,24.68,24.44,24.67,7157,0
+NRUC.US,D,20240819,000000,24.7,24.82,24.65,24.71,14509,0
+NRUC.US,D,20240820,000000,24.65,24.83,24.65,24.8,12520,0
+NRUC.US,D,20240821,000000,24.73,24.94,24.73,24.92,11613,0
+NRUC.US,D,20240822,000000,24.84,24.9299,24.84,24.885,4996,0
+NRUC.US,D,20240823,000000,24.77,25.08,24.77,24.99,16835,0
+NRUC.US,D,20240826,000000,25.04,25.09,24.9716,24.99,9403,0
+NRUC.US,D,20240827,000000,24.9,25.08,24.9,25.07,6904,0
+NRUC.US,D,20240828,000000,25.06,25.08,24.97,25.02,6896,0
+NRUC.US,D,20240829,000000,25.01,25.19,25.01,25.1699,12363,0
+NRUC.US,D,20240830,000000,25.11,25.11,24.61,24.8,94360,0
+NRUC.US,D,20240903,000000,24.87,24.97,24.64,24.64,11342,0
+NRUC.US,D,20240904,000000,24.64,24.99,24.64,24.93,13360,0
+NRUC.US,D,20240905,000000,24.85,25.12,24.85,25.11,13843,0
+NRUC.US,D,20240906,000000,25.05,25.15,25.0407,25.1359,33012,0
+NRUC.US,D,20240909,000000,25.11,25.36,25.11,25.35,3999,0
+NRUC.US,D,20240910,000000,25.25,25.44,25.17,25.32,16439,0
+NRUC.US,D,20240911,000000,25.26,25.35,25.225,25.26,5088,0
+NRUC.US,D,20240912,000000,25.26,25.355,25.26,25.33,6963,0
+NRUC.US,D,20240913,000000,25.27,25.3402,25.27,25.33,5807,0
+NRUC.US,D,20240916,000000,25.31,25.5,25.31,25.41,8820,0
+NRUC.US,D,20240917,000000,25.35,25.47,25.24,25.35,9707,0
+NRUC.US,D,20240918,000000,25.27,25.44,25.23,25.284,7835,0
+NRUC.US,D,20240919,000000,25.31,25.45,25.2501,25.29,16905,0
+NRUC.US,D,20240920,000000,25.4298,25.4298,25.38,25.4063,2287,0
+NRUC.US,D,20240923,000000,25.35,25.3694,25.29,25.31,5070,0
+NRUC.US,D,20240924,000000,25.25,25.34,25.1701,25.32,14454,0
+NRUC.US,D,20240925,000000,25.33,25.33,25.2,25.2,11322,0
+NRUC.US,D,20240926,000000,25.2,25.34,25.2,25.2,9831,0
+NRUC.US,D,20240927,000000,25.2,25.29,25.08,25.18,13049,0
+NRUC.US,D,20240930,000000,25.1001,25.21,24.84,24.86,19029,0
+NRUC.US,D,20241001,000000,24.94,25.1,24.8456,25.1,12016,0
+NRUC.US,D,20241002,000000,24.95,25.1699,24.95,25.11,12507,0
+NRUC.US,D,20241003,000000,24.98,25.1157,24.98,25.065,9142,0
+NRUC.US,D,20241004,000000,24.97,25.18,24.97,25.0848,8067,0
+NRUC.US,D,20241007,000000,25,25.07,24.91,25.015,6822,0
+NRUC.US,D,20241008,000000,24.97,25.2999,24.9632,25.225,7814,0
+NRUC.US,D,20241009,000000,25.22,25.3,25.05,25.17,4482,0
+NRUC.US,D,20241010,000000,25.17,25.3,25.07,25.23,6747,0
+NRUC.US,D,20241011,000000,25.16,25.33,25.16,25.33,4146,0
+NRUC.US,D,20241014,000000,25.33,25.41,25.16,25.41,11430,0
+NRUC.US,D,20241015,000000,25.49,25.68,25.4,25.4,16936,0
+NRUC.US,D,20241016,000000,25.42,25.705,25.37,25.43,11722,0
+NRUC.US,D,20241017,000000,25.32,25.32,25.0014,25.24,5900,0
+NRUC.US,D,20241018,000000,25.18,25.3099,25.1301,25.2,3780,0
+NRUC.US,D,20241021,000000,25.11,25.2199,24.96,25.12,11325,0
+NRUC.US,D,20241022,000000,25.03,25.25,25.03,25.176,8820,0
+NRUC.US,D,20241023,000000,25.08,25.08,24.85,24.97,7403,0
+NRUC.US,D,20241024,000000,24.92,25.035,24.85,24.95,9840,0
+NRUC.US,D,20241025,000000,25.06,25.06,24.85,24.87,7053,0
+NRUC.US,D,20241028,000000,24.89,25.01,24.8,24.97,8534,0
+NRUC.US,D,20241029,000000,24.85,24.87,24.7374,24.85,10212,0
+NRUC.US,D,20241030,000000,24.88,25,24.8701,24.965,4892,0
+NRUC.US,D,20241031,000000,25,25.1,24.78,24.81,30511,0
+NRUC.US,D,20241101,000000,24.59,24.6682,24.31,24.38,9311,0
+NRUC.US,D,20241104,000000,24.44,24.6148,24.41,24.52,15312,0
+NRUC.US,D,20241105,000000,24.5174,24.75,24.42,24.63,12715,0
+NRUC.US,D,20241106,000000,24.46,24.46,24.3131,24.39,7997,0
+NRUC.US,D,20241107,000000,24.6921,24.6921,24.35,24.58,11094,0
+NRUC.US,D,20241108,000000,24.409,24.8499,24.409,24.76,10542,0
+NRUC.US,D,20241111,000000,24.72,24.72,24.4001,24.47,4760,0
+NRUC.US,D,20241112,000000,24.5087,24.52,24.12,24.12,17568,0
+NRUC.US,D,20241113,000000,24.2,24.255,23.94,23.98,13057,0
+NRUC.US,D,20241114,000000,24.083,24.09,23.84,23.98,7542,0
+NRUC.US,D,20241115,000000,23.95,23.97,23.85,23.93,9363,0
+NRUC.US,D,20241118,000000,23.97,24.07,23.81,23.9,19862,0
+NRUC.US,D,20241119,000000,23.9,23.91,23.65,23.81,20079,0
+NRUC.US,D,20241120,000000,23.7,23.82,23.65,23.72,19518,0
+NRUC.US,D,20241121,000000,23.78,23.98,23.72,23.91,10363,0
+NRUC.US,D,20241122,000000,24,24.0799,23.8701,24,10911,0
+NRUC.US,D,20241125,000000,24.18,24.266,24.03,24.07,15156,0
+NRUC.US,D,20241126,000000,24.15,24.15,23.945,24.02,13020,0
+NRUC.US,D,20241127,000000,24.1099,24.18,24.05,24.0726,22689,0
+NRUC.US,D,20241129,000000,24.06,24.75,24,24.75,38909,0
+NRUC.US,D,20241202,000000,24.55,24.68,24.412,24.54,28896,0
+NRUC.US,D,20241203,000000,24.5,24.5495,24.38,24.38,17889,0
+NRUC.US,D,20241204,000000,24.35,24.56,24.3,24.56,16248,0
+NRUC.US,D,20241205,000000,24.56,24.79,24.41,24.73,27151,0
+NRUC.US,D,20241206,000000,24.71,24.76,24.5111,24.65,14164,0
+NRUC.US,D,20241209,000000,24.57,24.58,24.35,24.51,11085,0
+NRUC.US,D,20241210,000000,24.609,24.61,24.39,24.47,19154,0
+NRUC.US,D,20241211,000000,24.535,24.535,24.2,24.21,10520,0
+NRUC.US,D,20241212,000000,24.2375,24.2375,23.86,23.87,20455,0
+NRUC.US,D,20241213,000000,23.81,23.9593,23.66,23.66,32791,0
+NRUC.US,D,20241216,000000,23.89,23.89,23.4,23.59,23641,0
+NRUC.US,D,20241217,000000,23.5779,23.7099,23.5,23.58,9929,0
+NRUC.US,D,20241218,000000,23.5604,23.69,23.3126,23.35,30515,0
+NRUC.US,D,20241219,000000,23.25,23.32,23.04,23.29,21960,0
+NRUC.US,D,20241220,000000,23.3,23.5235,23.275,23.42,10326,0
+NRUC.US,D,20241223,000000,23.3883,23.41,23.21,23.23,12476,0
+NRUC.US,D,20241224,000000,23.17,23.33,23.1185,23.1835,9805,0
+NRUC.US,D,20241226,000000,23.24,23.25,22.9501,23.1,17832,0
+NRUC.US,D,20241227,000000,23.0411,23.22,22.9,22.93,21331,0
+NRUC.US,D,20241230,000000,22.9899,23.01,22.66,22.68,77214,0
+NRUC.US,D,20241231,000000,22.825,22.9232,22.56,22.73,567693,0
+NRUC.US,D,20250102,000000,22.96,23.44,22.91,23.44,104165,0
+NRUC.US,D,20250103,000000,23.51,23.78,23.418,23.69,31467,0
+NRUC.US,D,20250106,000000,23.6128,23.671896,23.5196,23.61,36083,0
+NRUC.US,D,20250107,000000,23.6,23.66,23.39,23.45,201652,0
+NRUC.US,D,20250108,000000,23.28,23.43,23.14,23.26,44368,0
+NRUC.US,D,20250110,000000,23.26,23.26,22.971,23.04,16119,0
+NRUC.US,D,20250113,000000,22.8517,23.11,22.8517,22.93,10769,0
+NRUC.US,D,20250114,000000,22.95,23.16,22.94,23.03,15711,0
+NRUC.US,D,20250115,000000,23.34,23.53,23.2295,23.53,13898,0
+NRUC.US,D,20250116,000000,23.47,23.76,23.3308,23.6,7623,0
+NRUC.US,D,20250117,000000,23.6734,23.8599,23.5,23.7117,20565,0
+NRUC.US,D,20250121,000000,23.7,23.9999,23.7,23.86,22907,0
+NRUC.US,D,20250122,000000,23.96,24.02,23.83,23.84,10279,0
+NRUC.US,D,20250123,000000,23.83,23.94,23.62,23.6701,6904,0
+NRUC.US,D,20250124,000000,23.7,23.96,23.7,23.81,5953,0
+NRUC.US,D,20250127,000000,23.865,24.0193,23.81,24,17642,0
+NRUC.US,D,20250128,000000,24.0945,24.0945,23.87,23.955,5002,0
+NRUC.US,D,20250129,000000,23.9117,24.03,23.76,23.82,15997,0
+NRUC.US,D,20250130,000000,23.978,24.01,23.8046,23.915,13749,0
+NRUC.US,D,20250131,000000,23.66,23.7,23.43,23.43,11697,0
+NRUC.US,D,20250203,000000,23.6582,23.6582,23.22,23.26,8448,0
+NRUC.US,D,20250204,000000,22.75,23.43,22.75,23.43,15823,0
+NRUC.US,D,20250205,000000,23.56,23.65,23.5,23.57,16446,0
+NRUC.US,D,20250206,000000,23.54,23.6099,23.46,23.54,8916,0
+NRUC.US,D,20250207,000000,23.4703,23.5938,23.47,23.55,10252,0
+NRUC.US,D,20250210,000000,23.66,23.79,23.5499,23.7,18045,0
+NRUC.US,D,20250211,000000,23.7,23.79,23.65,23.68,17704,0
+NRUC.US,D,20250212,000000,23.4014,23.56,23.4,23.49,9781,0
+NRUC.US,D,20250213,000000,23.56,23.78,23.45,23.58,21458,0
+NRUC.US,D,20250214,000000,23.6656,23.7199,23.6208,23.63,10930,0
+NRUC.US,D,20250218,000000,23.73,23.73,23.55,23.61,26896,0
+NRUC.US,D,20250219,000000,23.55,23.65,23.46,23.57,35378,0
+NRUC.US,D,20250220,000000,23.5499,23.64,23.48,23.53,9642,0
+NRUC.US,D,20250221,000000,23.52,23.7167,23.43,23.43,32150,0
+NRUC.US,D,20250224,000000,23.4761,23.53,23.35,23.37,17481,0
+NRUC.US,D,20250225,000000,23.532,23.62,23.39,23.56,55329,0
+NRUC.US,D,20250226,000000,23.5606,23.64,23.5,23.54,11625,0
+NRUC.US,D,20250227,000000,23.5,23.61,23.43,23.57,36887,0
+NRUC.US,D,20250228,000000,23.615,23.67,23.44,23.5,10638,0
+NRUC.US,D,20250303,000000,23.54,23.64,23.51,23.5929,11601,0
+NRUC.US,D,20250304,000000,23.5144,23.59,23.36,23.4,22947,0
+NRUC.US,D,20250305,000000,23.5173,23.65,23.41,23.55,21476,0
+NRUC.US,D,20250306,000000,23.39,23.7,23.37,23.67,20244,0
+NRUC.US,D,20250307,000000,23.61,23.74,23.53,23.71,10257,0
+NRUC.US,D,20250310,000000,23.46,23.6999,23.45,23.55,10997,0
+NRUC.US,D,20250311,000000,23.48,23.6399,23.42,23.5,12246,0
+NRUC.US,D,20250312,000000,23.54,23.6,23.32,23.5,18372,0
+NRUC.US,D,20250313,000000,23.42,23.58,23.34,23.55,10200,0
+NRUC.US,D,20250314,000000,23.5,23.68,23.37,23.52,22609,0
+NRUC.US,D,20250317,000000,23.5139,23.74,23.49,23.59,8965,0
+NRUC.US,D,20250318,000000,23.53,23.59,23.45,23.5,5921,0
+NRUC.US,D,20250319,000000,23.49,23.6252,23.46,23.6252,7571,0
+NRUC.US,D,20250320,000000,23.5706,23.67,23.52,23.59,27521,0
+NRUC.US,D,20250321,000000,23.6199,23.74,23.5382,23.63,7881,0
+NRUC.US,D,20250324,000000,23.67,23.71,23.5464,23.7,13339,0
+NRUC.US,D,20250325,000000,23.6979,23.79,23.61,23.77,12904,0
+NRUC.US,D,20250326,000000,23.75,23.76,23.57,23.66,17233,0
+NRUC.US,D,20250327,000000,23.59,23.61,23.5072,23.61,6007,0
+NRUC.US,D,20250328,000000,23.62,23.71,23.54,23.68,10684,0
+NRUC.US,D,20250331,000000,23.69,24.01,23.6,23.78,210836,0
+NRUC.US,D,20250401,000000,23.8,23.8,23.5237,23.63,65162,0
+NRUC.US,D,20250402,000000,23.65,23.65,23.39,23.46,7600,0
+NRUC.US,D,20250403,000000,22.99,23.28,22.94,23.095,8841,0
+NRUC.US,D,20250404,000000,23.0419,23.1365,22.6617,22.83,34061,0
+NRUC.US,D,20250407,000000,22.65,22.98,22.4101,22.61,19149,0
+NRUC.US,D,20250408,000000,22.81,22.81,22.55,22.6,11732,0
+NRUC.US,D,20250409,000000,22.62,22.99,22.45,22.99,8504,0
+NRUC.US,D,20250410,000000,22.91,22.95,22.5226,22.7,21944,0
+NRUC.US,D,20250411,000000,22.6792,22.6792,22.38,22.4876,18971,0
+NRUC.US,D,20250414,000000,22.675,22.72,22.55,22.7,17970,0
+NRUC.US,D,20250415,000000,22.73,22.8212,22.63,22.65,10454,0
+NRUC.US,D,20250416,000000,22.5988,22.8592,22.5988,22.72,18165,0
+NRUC.US,D,20250417,000000,22.8684,23.2,22.7077,23.2,27145,0
+NRUC.US,D,20250421,000000,22.81,23.14,22.77,22.9501,12965,0
+NRUC.US,D,20250422,000000,23.05,23.4,23.031,23.21,25365,0
+NRUC.US,D,20250423,000000,23.355,23.65,23.3,23.465,7109,0
+NRUC.US,D,20250424,000000,23.333,23.65,23.333,23.605,7863,0
+NRUC.US,D,20250425,000000,23.574,23.64,23.5351,23.6,11241,0
+NRUC.US,D,20250428,000000,23.5404,23.79,23.46,23.7609,22908,0
+NRUC.US,D,20250429,000000,23.745,23.85,23.64,23.74,15722,0
+NRUC.US,D,20250430,000000,23.64,23.79,23.57,23.6,25699,0
+NRUC.US,D,20250501,000000,23.31,23.38,23.12,23.15,20564,0
+NRUC.US,D,20250502,000000,23.16,23.45,23.15,23.29,20248,0
+NRUC.US,D,20250505,000000,23.3,23.3491,23.12,23.33,24211,0
+NRUC.US,D,20250506,000000,23.15,23.4008,23.14,23.28,11014,0
+NRUC.US,D,20250507,000000,23.2801,23.54,23.28,23.53,13127,0
+NRUC.US,D,20250508,000000,23.4712,23.6,23.46,23.47,8498,0
+NRUC.US,D,20250509,000000,23.52,23.61,23.42,23.61,6989,0
+NRUC.US,D,20250512,000000,23.6371,23.79,23.45,23.45,8134,0
+NRUC.US,D,20250513,000000,23.53,23.56,23.35,23.41,8437,0
+NRUC.US,D,20250514,000000,23.51,23.54,23.37,23.37,17609,0
+NRUC.US,D,20250515,000000,25.75,25.75,23.3801,23.52,12313,0
+NRUC.US,D,20250516,000000,23.53,23.99,23.53,23.98,40359,0
+NRUC.US,D,20250519,000000,23.78,24.1,23.78,23.94,18734,0
+NRUC.US,D,20250520,000000,23.83,23.89,23.72,23.76,33490,0
+NRUC.US,D,20250521,000000,23.71,23.71,23.54,23.64,16049,0
+NRUC.US,D,20250522,000000,23.5,23.61,23.37,23.43,18229,0
+NRUC.US,D,20250523,000000,23.4,23.54,23.37,23.54,7351,0
+NRUC.US,D,20250527,000000,23.744,23.78,23.65,23.78,12965,0
+NRUC.US,D,20250528,000000,23.72,23.77,23.67,23.69,17162,0
+NRUC.US,D,20250529,000000,23.65,23.7699,23.65,23.69,7658,0
+NRUC.US,D,20250530,000000,23.59,24.03,23.59,23.99,65099,0
+NRUC.US,D,20250602,000000,23.7608,23.95,23.6802,23.72,28740,0
+NRUC.US,D,20250603,000000,23.745,23.8,23.66,23.76,44325,0
+NRUC.US,D,20250604,000000,23.76,23.78,23.6801,23.74,20667,0
+NRUC.US,D,20250605,000000,23.78,24.06,23.78,23.92,21392,0
+NRUC.US,D,20250606,000000,23.84,23.9,23.7999,23.82,16439,0
+NRUC.US,D,20250609,000000,23.71,23.89,23.71,23.885,33339,0
+NRUC.US,D,20250610,000000,23.85,23.94,23.82,23.92,7148,0
+NRUC.US,D,20250611,000000,23.993,24.05,23.76,23.84,6427,0
+NRUC.US,D,20250612,000000,23.9909,23.9909,23.81,23.9,14039,0
+NRUC.US,D,20250613,000000,23.93,23.93,23.6991,23.6991,4188,0
+NRUC.US,D,20250616,000000,23.7083,23.88,23.598,23.798,17964,0
+NRUC.US,D,20250617,000000,23.74,23.8518,23.74,23.82,2208,0
+NRUC.US,D,20250618,000000,23.89,23.98,23.89,23.8901,12984,0
+NRUC.US,D,20250620,000000,23.8472,24,23.8472,23.93,7444,0
+NRUC.US,D,20250623,000000,23.965,24.07,23.965,23.9985,2363,0
+NRUC.US,D,20250624,000000,24.03,24.1599,23.97,24.15,15279,0
+NRUC.US,D,20250625,000000,24.08,24.1,24.03,24.03,3675,0
+NRUC.US,D,20250626,000000,24.07,24.32,24.0304,24.19,19640,0
+NRUC.US,D,20250627,000000,24.1,24.195,24.05,24.05,14589,0
+NRUC.US,D,20250630,000000,24.05,24.18,23.805,23.86,41427,0
+NRUC.US,D,20250701,000000,23.97,24.1066,23.9274,24.0095,8390,0
+NRUC.US,D,20250702,000000,24.15,24.2,24.005,24.2,19257,0
+NRUC.US,D,20250703,000000,24.1401,24.3299,24.06,24.25,6613,0
+NRUC.US,D,20250707,000000,24.133,24.26,24.0586,24.13,13838,0
+NRUC.US,D,20250708,000000,24.145,24.22,24.1,24.22,3396,0
+NRUC.US,D,20250709,000000,24.3401,24.36,24.14,24.35,4454,0
+NRUC.US,D,20250710,000000,24.256,24.4586,24.1801,24.45,10993,0
+NRUC.US,D,20250711,000000,24.3201,24.48,24.3201,24.43,21575,0
+NRUC.US,D,20250714,000000,24.345,24.39,24.24,24.251,13954,0
+NRUC.US,D,20250715,000000,24.3,24.35,24.2,24.2201,13196,0
+NRUC.US,D,20250716,000000,24.232,24.255,24.03,24.08,8026,0
+NRUC.US,D,20250717,000000,24.1,24.26,24.08,24.14,17494,0
+NRUC.US,D,20250718,000000,24.14,24.37,24.14,24.17,5882,0
+NRUC.US,D,20250721,000000,24.2,24.41,24.18,24.2,25069,0
+NRUC.US,D,20250722,000000,24.2,24.39,24.2,24.2803,16094,0
+NRUC.US,D,20250723,000000,24.17,24.3699,24.17,24.31,13370,0
+NRUC.US,D,20250724,000000,24.3,24.36,24.16,24.3,15034,0
+NRUC.US,D,20250725,000000,24.3,24.4,24.3,24.3509,11086,0
+NRUC.US,D,20250728,000000,24.3927,24.3965,24.35,24.385,3711,0
+NRUC.US,D,20250729,000000,24.42,24.5399,24.4,24.4501,6644,0
+NRUC.US,D,20250730,000000,24.4804,24.510175,24.4801,24.4801,2986,0
+NRUC.US,D,20250731,000000,24.52,24.66,24.52,24.66,11986,0
+NRUC.US,D,20250801,000000,24.4033,24.45,24.37,24.45,4586,0
+NRUC.US,D,20250804,000000,24.45,24.52,24.37,24.46,114569,0
+NRUC.US,D,20250805,000000,24.5,24.51,24.35,24.36,223909,0
+NRUC.US,D,20250806,000000,24.4457,24.54,24.365,24.373,9629,0
+NRUC.US,D,20250807,000000,25.75,25.75,24.3535,24.37,9321,0
+NRUC.US,D,20250808,000000,24.405,24.46,24.3601,24.45,9663,0
+NRUC.US,D,20250811,000000,24.3601,24.55,24.3601,24.5,8743,0
+NRUC.US,D,20250812,000000,24.54,24.55,24.47,24.5,6773,0
+NRUC.US,D,20250813,000000,24.55,24.74,24.55,24.7257,18844,0
+NRUC.US,D,20250814,000000,24.744,24.75,24.5298,24.7,11226,0
+NRUC.US,D,20250815,000000,24.65,24.74,24.62,24.68,8124,0
+NRUC.US,D,20250818,000000,24.7063,24.7842,24.61,24.7842,14718,0
+NRUC.US,D,20250819,000000,24.74,24.89,24.6207,24.71,89296,0
+NRUC.US,D,20250820,000000,24.6754,24.79,24.5203,24.57,15785,0
+NRUC.US,D,20250821,000000,24.58,24.58,24.07,24.17,32239,0
+NRUC.US,D,20250822,000000,24.15,24.41,24.15,24.21,29300,0
+NRUC.US,D,20250825,000000,24.18,24.25,23.93,23.96,25380,0
+NRUC.US,D,20250826,000000,24.15,24.19,23.6009,23.7,30418,0
+NRUC.US,D,20250827,000000,23.7355,23.74,23.61,23.68,13907,0
+NRUC.US,D,20250828,000000,23.7453,23.84,23.62,23.69,13949,0
+NRUC.US,D,20250829,000000,23.73,23.8,23.55,23.63,42973,0
+NRUC.US,D,20250902,000000,23.5769,23.7864,23.4301,23.62,49427,0
+NRUC.US,D,20250903,000000,23.6461,23.7798,23.6461,23.77,7596,0
+NRUC.US,D,20250904,000000,23.855,23.9087,23.79,23.85,13926,0
+NRUC.US,D,20250905,000000,23.84,24.1432,23.84,24.09,9251,0
+NRUC.US,D,20250908,000000,24.16,24.29,24.09,24.26,9810,0
+NRUC.US,D,20250909,000000,24.2,24.25,24.13,24.13,7843,0
+NRUC.US,D,20250910,000000,24.22,24.2907,24.11,24.22,12528,0
+NRUC.US,D,20250911,000000,24.18,24.39,24.17,24.33,5608,0
+NRUC.US,D,20250912,000000,24.261,24.4,24.261,24.4,4592,0
+NRUC.US,D,20250915,000000,24.33,24.5,24.32,24.355,4371,0
+NRUC.US,D,20250916,000000,24.31,24.51,24.31,24.37,6215,0
+NRUC.US,D,20250917,000000,24.31,24.41,24.2476,24.2476,8155,0
+NRUC.US,D,20250918,000000,24.13,24.2783,24.02,24.05,11781,0
+NRUC.US,D,20250919,000000,24.1,24.1,23.8,23.9,14130,0
+NRUC.US,D,20250922,000000,23.9323,23.97,23.84,23.93,5517,0
+NRUC.US,D,20250923,000000,23.885,23.9599,23.8224,23.8306,6507,0
+NRUC.US,D,20250924,000000,23.9899,24.2,23.81,24.1999,29236,0
+NRUC.US,D,20250925,000000,24.1593,24.29,24.1501,24.22,23264,0
+NRUC.US,D,20250926,000000,24.16,24.28,24.08,24.18,4188,0
+NRUC.US,D,20250929,000000,24.18,24.35,24.05,24.21,17511,0
+NRUC.US,D,20250930,000000,24.07,24.23,23.9412,24.23,33012,0
+NRUC.US,D,20251001,000000,24,24.1495,24,24.13,9524,0
+NRUC.US,D,20251002,000000,24.04,24.1699,24.04,24.06,10710,0
+NRUC.US,D,20251003,000000,24.04,24.1205,24.01,24.01,5875,0
+NRUC.US,D,20251006,000000,23.94,24.09,23.87,23.95,9188,0
+NRUC.US,D,20251007,000000,23.98,24.0499,23.83,23.85,10642,0
+NRUC.US,D,20251008,000000,23.83,23.945,23.73,23.79,22915,0
+NRUC.US,D,20251009,000000,23.8,23.87,23.7,23.79,14492,0
+NRUC.US,D,20251010,000000,23.88,23.88,23.55,23.55,4323,0
+NRUC.US,D,20251013,000000,23.82,23.82,23.62,23.65,4534,0
+NRUC.US,D,20251014,000000,23.55,23.608,23.12,23.25,89536,0
+NRUC.US,D,20251015,000000,23.27,23.43,23.21,23.26,18767,0
+NRUC.US,D,20251016,000000,23.35,23.42,23.28,23.32,17935,0
+NRUC.US,D,20251017,000000,23.41,23.44,23.33,23.4,13631,0
+NRUC.US,D,20251020,000000,23.53,23.59,23.4,23.57,10933,0
+NRUC.US,D,20251021,000000,23.48,23.6463,23.48,23.55,8822,0
+NRUC.US,D,20251022,000000,23.5,23.53,23.3803,23.53,28061,0
+NRUC.US,D,20251023,000000,23.6199,23.6199,23.4109,23.48,5999,0
+NRUC.US,D,20251024,000000,23.531938,23.61,23.4601,23.5,10898,0
+NRUC.US,D,20251027,000000,23.555,23.75,23.555,23.74,20442,0
+NRUC.US,D,20251028,000000,23.7599,23.7599,23.6,23.67,10201,0
+NRUC.US,D,20251029,000000,23.6899,23.7444,23.61,23.72,13797,0
+NRUC.US,D,20251030,000000,23.6567,23.72,23.55,23.62,15694,0
+NRUC.US,D,20251031,000000,23.35,23.47,23.22,23.35,81216,0
+NRUC.US,D,20251103,000000,23.36,23.45,23.3,23.34,14424,0
+NRUC.US,D,20251104,000000,23.3,23.35,23.25,23.35,17739,0
+NRUC.US,D,20251105,000000,23.39,23.53,23.3,23.36,7986,0
+NRUC.US,D,20251106,000000,23.41,23.59,23.38,23.51,13728,0
+NRUC.US,D,20251107,000000,23.58,23.64,23.49,23.5499,14318,0
+NRUC.US,D,20251110,000000,23.6,23.68,23.48,23.6,5265,0
+NRUC.US,D,20251111,000000,23.52,23.69,23.51,23.52,9387,0
+NRUC.US,D,20251112,000000,23.55,23.5783,23.48,23.51,13092,0
+NRUC.US,D,20251113,000000,23.47,23.49,23.34,23.3693,21680,0
+NRUC.US,D,20251114,000000,23.45,23.5337,23.43,23.4601,9649,0
+NRUC.US,D,20251117,000000,23.4988,23.53,23.2,23.45,21671,0
+NRUC.US,D,20251118,000000,23.47,23.54,23.45,23.48,19855,0
+NRUC.US,D,20251119,000000,23.44,23.4728,23.3001,23.38,8661,0
+NRUC.US,D,20251120,000000,23.47,23.51,23.37,23.44,12923,0
+NRUC.US,D,20251121,000000,23.38,23.4915,23.35,23.38,5645,0
+NRUC.US,D,20251124,000000,23.45,23.5,23.4119,23.45,7755,0
+NRUC.US,D,20251125,000000,23.43,23.55,23.39,23.44,5550,0
+NRUC.US,D,20251126,000000,23.525,23.525,23.44,23.5,5534,0
+NRUC.US,D,20251128,000000,23.5318,23.5387,23.5,23.51,989,0
+NRUC.US,D,20251201,000000,23.5,23.5,23.4029,23.49,10329,0
+NRUC.US,D,20251202,000000,23.53,23.54,23.35,23.455,24590,0
+NRUC.US,D,20251203,000000,23.36,23.5,23.36,23.42,7917,0
+NRUC.US,D,20251204,000000,23.47,23.501,23.26,23.26,15053,0
+NRUC.US,D,20251205,000000,23.26,23.3375,23.13,23.21,17963,0
+NRUC.US,D,20251208,000000,23.2754,23.3,23.19,23.26,9896,0
+NRUC.US,D,20251209,000000,23.34,23.49,23.315,23.4,23921,0
+NRUC.US,D,20251210,000000,23.375,23.5863,23.34,23.51,13345,0
+NRUC.US,D,20251211,000000,23.51,23.71,23.5,23.64,18536,0
+NRUC.US,D,20251212,000000,23.594,23.71,23.51,23.61,10278,0
+NRUC.US,D,20251215,000000,23.5101,23.84,23.5101,23.8,18095,0
+NRUC.US,D,20251216,000000,23.74,23.97,23.71,23.97,13645,0
+NRUC.US,D,20251217,000000,23.77,24.06,23.76,24.01,26215,0
+NRUC.US,D,20251218,000000,23.84,23.98,23.83,23.8652,22481,0
+NRUC.US,D,20251219,000000,23.8375,23.92,23.81,23.92,10101,0
+NRUC.US,D,20251222,000000,23.96,24.09,23.8022,23.86,6270,0
+NRUC.US,D,20251223,000000,23.98,23.98,23.73,23.74,14586,0
+NRUC.US,D,20251224,000000,23.91,23.91,23.67,23.7001,4260,0
+NRUC.US,D,20251226,000000,23.815,23.92,23.7301,23.8137,7556,0
+NRUC.US,D,20251229,000000,23.67,23.74,23.64,23.65,8588,0
+NRUC.US,D,20251230,000000,23.65,23.82,23.65,23.79,25676,0
+NRUC.US,D,20251231,000000,23.67,23.7899,23.66,23.66,22050,0
+NRUC.US,D,20260102,000000,23.72,23.89,23.68,23.89,15011,0
+NRUC.US,D,20260105,000000,24.1899,24.1899,23.8501,23.97,14030,0
+NRUC.US,D,20260106,000000,23.88,24.035,23.7401,23.832,9711,0
+NRUC.US,D,20260107,000000,23.7901,23.85,23.76,23.76,17651,0
+NRUC.US,D,20260108,000000,23.92,24.07,23.7001,24.01,48009,0
+NRUC.US,D,20260109,000000,24.01,24.22,23.8426,24.22,21459,0
+NRUC.US,D,20260112,000000,24.0712,24.3,23.92,24.28,20817,0
+NRUC.US,D,20260113,000000,24.2528,24.43,24.13,24.42,10312,0
+NRUC.US,D,20260114,000000,24.4099,24.42,24.2048,24.41,13847,0
+NRUC.US,D,20260115,000000,24.46,24.68,24.38,24.6,20814,0
+NRUC.US,D,20260116,000000,24.545,24.67,24.4201,24.57,9486,0
+NRUC.US,D,20260120,000000,24,24.6,23.74,24.58,26995,0
+NRUC.US,D,20260121,000000,24.526479,24.74,24.5,24.74,12794,0
+NRUC.US,D,20260122,000000,24.664,24.82,24.61,24.73,11353,0
+NRUC.US,D,20260123,000000,24.681,24.78,24.63,24.78,17161,0
+NRUC.US,D,20260126,000000,24.71,24.7825,24.685,24.71,14847,0
+NRUC.US,D,20260127,000000,24.75,24.8,24.72,24.75,13715,0
+NRUC.US,D,20260128,000000,24.7352,24.7499,24.5055,24.61,15513,0
+NRUC.US,D,20260129,000000,24.545,24.87,24.52,24.85,23284,0
+NRUC.US,D,20260130,000000,24.3912,24.532,24.3601,24.51,16195,0
+NRUC.US,D,20260202,000000,24.3901,24.5,24.3901,24.49,7760,0
+NRUC.US,D,20260203,000000,24.5,24.55,24.26,24.3,13473,0
+NRUC.US,D,20260204,000000,24.2702,24.29,24.04,24.14,18412,0
+NRUC.US,D,20260205,000000,24.09,24.2,24.04,24.12,12028,0
+NRUC.US,D,20260206,000000,24.0501,24.2,24.05,24.19,7362,0
+NRUC.US,D,20260209,000000,24.1806,24.1806,24.07,24.17,2279,0
+NRUC.US,D,20260210,000000,24.1401,24.36,24.1401,24.28,18356,0
+NRUC.US,D,20260211,000000,24.27,24.4099,24.17,24.38,9757,0
+NRUC.US,D,20260212,000000,24.34,24.39,24.266,24.38,9131,0
+NRUC.US,D,20260213,000000,24.3001,24.49,24.3001,24.43,5500,0
+NRUC.US,D,20260217,000000,24.43,24.67,24.43,24.66,14077,0
+NRUC.US,D,20260218,000000,24.6,24.67,24.51,24.54,13671,0
diff --git a/daily/us/nyse stocks/2/nsa_b.us.txt b/daily/us/nyse stocks/2/nsa_b.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d49d056ea65bba49c77498fd076bbf3ac2859c2c
--- /dev/null
+++ b/daily/us/nyse stocks/2/nsa_b.us.txt	
@@ -0,0 +1,249 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NSA_B.US,D,20240805,000000,23.5,25.33,23.03,25.33,1017,0
+NSA_B.US,D,20240806,000000,25,27.6,25,25.35,20983,0
+NSA_B.US,D,20240807,000000,25.9,28.5,25.8,26.99,10020,0
+NSA_B.US,D,20240813,000000,25.2,25.2,24.3,24.89,600,0
+NSA_B.US,D,20240821,000000,23.33,23.33,20.96,20.96,1459,0
+NSA_B.US,D,20240829,000000,21.41,21.57,21.41,21.53,1117,0
+NSA_B.US,D,20240905,000000,22.23,22.5,21.54,22.24,1627,0
+NSA_B.US,D,20240906,000000,22.1,22.1,22.1,22.1,695,0
+NSA_B.US,D,20240910,000000,22.14,22.14,22.14,22.14,200,0
+NSA_B.US,D,20240911,000000,22.1,22.1,21.64,21.65,919,0
+NSA_B.US,D,20240912,000000,20.9711,22.39,20.9711,22.39,40053,0
+NSA_B.US,D,20240913,000000,21.8,21.97,21.8,21.97,1576,0
+NSA_B.US,D,20240916,000000,21.785,21.98,21.785,21.98,2257,0
+NSA_B.US,D,20240917,000000,22.01,22.5,21.98,22.5,44333,0
+NSA_B.US,D,20240918,000000,22.52,22.52,22,22.32,69034,0
+NSA_B.US,D,20240919,000000,22.35,22.73,22.31,22.63,4680,0
+NSA_B.US,D,20240920,000000,22.55,22.6,22.06,22.43,41098,0
+NSA_B.US,D,20240923,000000,22.33,22.73,22.3001,22.72,11889,0
+NSA_B.US,D,20240924,000000,22.65,23.27,22.54,23.27,11623,0
+NSA_B.US,D,20240925,000000,23.1111,23.22,23.09,23.22,1067,0
+NSA_B.US,D,20240926,000000,23.01,23.01,22.92,22.96,1084,0
+NSA_B.US,D,20240927,000000,22.65,22.96,22.55,22.76,21613,0
+NSA_B.US,D,20240930,000000,22.95,23.11,22.9,23.0999,1903,0
+NSA_B.US,D,20241001,000000,22.94,23,22.8705,23,1159,0
+NSA_B.US,D,20241003,000000,22.9,22.99,22.86,22.92,1102,0
+NSA_B.US,D,20241004,000000,22.57,22.83,22.57,22.83,907,0
+NSA_B.US,D,20241007,000000,22.8,22.8,22.8,22.8,361,0
+NSA_B.US,D,20241009,000000,22.7111,22.83,22.65,22.83,2612,0
+NSA_B.US,D,20241010,000000,22.79,22.8,22.45,22.63,5855,0
+NSA_B.US,D,20241011,000000,22.6,22.64,22.5956,22.64,3226,0
+NSA_B.US,D,20241014,000000,22.65,22.65,22.64,22.64,660,0
+NSA_B.US,D,20241015,000000,22.62,22.69,22.62,22.68,2338,0
+NSA_B.US,D,20241016,000000,22.65,22.79,22.65,22.79,923,0
+NSA_B.US,D,20241017,000000,22.725,22.73,22.57,22.73,1972,0
+NSA_B.US,D,20241018,000000,22.73,22.73,22.5,22.71,3720,0
+NSA_B.US,D,20241021,000000,22.61,22.65,22.495,22.54,1900,0
+NSA_B.US,D,20241022,000000,22.48,22.62,22.48,22.62,601,0
+NSA_B.US,D,20241023,000000,22.48,22.59,22.36,22.53,2813,0
+NSA_B.US,D,20241024,000000,22.43,22.47,22.4,22.46,1022,0
+NSA_B.US,D,20241025,000000,22.46,22.47,22.4,22.47,4340,0
+NSA_B.US,D,20241028,000000,22.43,22.46,22.412,22.46,410,0
+NSA_B.US,D,20241029,000000,22.385,22.45,22.385,22.45,253,0
+NSA_B.US,D,20241030,000000,22.45,22.46,22.38,22.46,1541,0
+NSA_B.US,D,20241031,000000,22.35,22.52,22.34,22.52,469,0
+NSA_B.US,D,20241105,000000,22.43,22.6,22.02,22.54,2502,0
+NSA_B.US,D,20241106,000000,22.36,22.36,22.36,22.36,379,0
+NSA_B.US,D,20241107,000000,22.34,22.34,22.34,22.34,103,0
+NSA_B.US,D,20241108,000000,22.25,22.43,22.25,22.4,1510,0
+NSA_B.US,D,20241111,000000,22.25,22.4,22.25,22.4,453,0
+NSA_B.US,D,20241112,000000,22.25,22.25,22.24,22.24,455,0
+NSA_B.US,D,20241113,000000,22.25,22.39,22.25,22.39,365,0
+NSA_B.US,D,20241114,000000,22.35,22.35,22.2133,22.32,1085,0
+NSA_B.US,D,20241115,000000,22.29,22.29,22.29,22.29,101,0
+NSA_B.US,D,20241119,000000,22.33,22.33,22.33,22.33,752,0
+NSA_B.US,D,20241120,000000,22.25,22.25,22.25,22.25,1349,0
+NSA_B.US,D,20241121,000000,22.24,22.24,22.18,22.18,947,0
+NSA_B.US,D,20241122,000000,22.3,22.3,22.18,22.26,831,0
+NSA_B.US,D,20241125,000000,22.23,22.36,22.23,22.36,469,0
+NSA_B.US,D,20241129,000000,22.28,22.324,22.28,22.324,428,0
+NSA_B.US,D,20241202,000000,22.28,22.28,22.1475,22.27,705,0
+NSA_B.US,D,20241204,000000,22.1542,22.27,22.1542,22.27,3529,0
+NSA_B.US,D,20241205,000000,22.27,22.27,22.25,22.25,1550,0
+NSA_B.US,D,20241206,000000,22.29,22.29,22.28,22.28,355,0
+NSA_B.US,D,20241209,000000,22.43,22.43,21.76,21.76,53200,0
+NSA_B.US,D,20241210,000000,21.99,22.16,21.93,22.16,3021,0
+NSA_B.US,D,20241211,000000,22.18,22.2,22.1,22.1,2055,0
+NSA_B.US,D,20241212,000000,22.1,22.16,21.92,22.16,4733,0
+NSA_B.US,D,20241213,000000,21.84,22.05,21.84,22.05,919,0
+NSA_B.US,D,20241216,000000,21.98,22.11,21.8336,22,970,0
+NSA_B.US,D,20241217,000000,22,22,22,22,429,0
+NSA_B.US,D,20241218,000000,21.815,21.9999,21.58,21.82,1940,0
+NSA_B.US,D,20241219,000000,21.61,21.81,21.48,21.8,1586,0
+NSA_B.US,D,20241220,000000,21.58,21.75,21.51,21.7,1932,0
+NSA_B.US,D,20241224,000000,21.42,21.62,21.42,21.62,886,0
+NSA_B.US,D,20241227,000000,21.48,21.48,21.3,21.33,2892,0
+NSA_B.US,D,20241230,000000,21.42,21.47,21.21,21.47,2853,0
+NSA_B.US,D,20241231,000000,21.4,21.4,21.21,21.38,1794,0
+NSA_B.US,D,20250102,000000,21.56,21.56,21.23,21.56,2104,0
+NSA_B.US,D,20250103,000000,21.54,21.65,21.54,21.54,2234,0
+NSA_B.US,D,20250106,000000,21.54,21.54,21.54,21.54,1054,0
+NSA_B.US,D,20250107,000000,21.2,21.27,21.2,21.2,2999,0
+NSA_B.US,D,20250108,000000,21.2,21.23,20.99,21,3823,0
+NSA_B.US,D,20250110,000000,21,21.246,20.89,21.246,1037,0
+NSA_B.US,D,20250113,000000,21.22,21.22,21.22,21.22,100,0
+NSA_B.US,D,20250116,000000,21.21,21.21,21.21,21.21,585,0
+NSA_B.US,D,20250117,000000,21.1704,21.1704,21.1704,21.1704,2551,0
+NSA_B.US,D,20250122,000000,21.59,21.59,21.59,21.59,1070,0
+NSA_B.US,D,20250124,000000,21.3,21.46,21.3,21.34,3649,0
+NSA_B.US,D,20250127,000000,21.3,21.3,21,21,23133,0
+NSA_B.US,D,20250128,000000,21.15,21.225,20.92,21.08,11954,0
+NSA_B.US,D,20250129,000000,21.07,21.07,21.07,21.07,323,0
+NSA_B.US,D,20250131,000000,21.2,21.2,21.2,21.2,589,0
+NSA_B.US,D,20250203,000000,21.1834,21.2,21.1834,21.2,823,0
+NSA_B.US,D,20250204,000000,21.1569,21.2001,21.15,21.2001,2392,0
+NSA_B.US,D,20250205,000000,21.32,21.32,21.31,21.31,301,0
+NSA_B.US,D,20250206,000000,21.35,21.35,21.35,21.35,631,0
+NSA_B.US,D,20250207,000000,21.2,21.2,21.2,21.2,100,0
+NSA_B.US,D,20250210,000000,21.25,21.28,21.25,21.2799,1890,0
+NSA_B.US,D,20250211,000000,21.28,21.28,21.28,21.28,970,0
+NSA_B.US,D,20250212,000000,21.28,21.39,21.15,21.39,1193,0
+NSA_B.US,D,20250213,000000,21.39,21.47,21.38,21.47,751,0
+NSA_B.US,D,20250214,000000,21.46,21.46,21.3,21.3,1025,0
+NSA_B.US,D,20250218,000000,21.4,21.4,21.15,21.15,300,0
+NSA_B.US,D,20250219,000000,21.3,21.3,21.15,21.15,2582,0
+NSA_B.US,D,20250220,000000,21.15,21.15,21.15,21.15,400,0
+NSA_B.US,D,20250221,000000,21.15,21.255,21.135,21.145,1075,0
+NSA_B.US,D,20250225,000000,21.2031,21.2031,21.2031,21.2031,214,0
+NSA_B.US,D,20250226,000000,21.17,21.24,21.17,21.22,2747,0
+NSA_B.US,D,20250227,000000,21.11,21.21,21.11,21.21,257,0
+NSA_B.US,D,20250303,000000,21.4,21.45,21.4,21.4,951,0
+NSA_B.US,D,20250304,000000,21.4,21.4,21.4,21.4,217,0
+NSA_B.US,D,20250305,000000,21.46,21.48,21.185,21.2217,2468,0
+NSA_B.US,D,20250307,000000,21.29,21.29,21.2899,21.2899,1327,0
+NSA_B.US,D,20250310,000000,21.17,21.29,21.17,21.22,2507,0
+NSA_B.US,D,20250311,000000,21.22,21.22,21.22,21.22,1765,0
+NSA_B.US,D,20250312,000000,21.2001,21.2001,21.2001,21.2001,274,0
+NSA_B.US,D,20250313,000000,21.32,21.32,21.32,21.32,976,0
+NSA_B.US,D,20250314,000000,21.0282,21.15,21.0282,21.15,2413,0
+NSA_B.US,D,20250317,000000,21.3,21.35,21.1763,21.31,3825,0
+NSA_B.US,D,20250318,000000,21.35,21.35,21.35,21.35,406,0
+NSA_B.US,D,20250319,000000,21.2052,21.572,21.005,21.3958,17302,0
+NSA_B.US,D,20250320,000000,21.74,21.97,21.38,21.78,13737,0
+NSA_B.US,D,20250321,000000,21.9,22,21.8999,21.98,8076,0
+NSA_B.US,D,20250324,000000,22,22,21.2659,21.2659,4080,0
+NSA_B.US,D,20250325,000000,21.27,22.09,21.27,21.93,628,0
+NSA_B.US,D,20250326,000000,21.93,21.93,21.56,21.93,2283,0
+NSA_B.US,D,20250328,000000,21.56,21.56,21.56,21.56,275,0
+NSA_B.US,D,20250401,000000,21.86,22.09,21.56,21.56,4821,0
+NSA_B.US,D,20250402,000000,21.83,21.8999,21.81,21.8999,877,0
+NSA_B.US,D,20250403,000000,21.1899,21.8535,21.189,21.5,1814,0
+NSA_B.US,D,20250404,000000,21.8465,21.89,21.42,21.42,2552,0
+NSA_B.US,D,20250408,000000,21.49,21.5,21.49,21.5,210,0
+NSA_B.US,D,20250409,000000,21.5,21.5,21.5,21.5,350,0
+NSA_B.US,D,20250415,000000,21.5,21.5,21.5,21.5,520,0
+NSA_B.US,D,20250417,000000,21.045,21.045,21.045,21.045,106,0
+NSA_B.US,D,20250425,000000,21.5,21.5,21.5,21.5,458,0
+NSA_B.US,D,20250428,000000,21.4717,21.5857,21.325,21.5857,966,0
+NSA_B.US,D,20250430,000000,21.8,21.8,21.8,21.8,100,0
+NSA_B.US,D,20250501,000000,21.65,21.89,21.65,21.89,752,0
+NSA_B.US,D,20250509,000000,21.59,21.6,21.59,21.6,261,0
+NSA_B.US,D,20250512,000000,21.9,21.9,21.9,21.9,829,0
+NSA_B.US,D,20250514,000000,21.658,22,21.62,21.84,1727,0
+NSA_B.US,D,20250515,000000,21.6505,22,21.62,22,2506,0
+NSA_B.US,D,20250516,000000,21.81,22.15,21.81,22.15,2192,0
+NSA_B.US,D,20250521,000000,21.885,22.15,21.885,21.885,550,0
+NSA_B.US,D,20250527,000000,21.68,21.68,21.62,21.62,1260,0
+NSA_B.US,D,20250606,000000,21.885,21.885,21.6201,21.6608,1191,0
+NSA_B.US,D,20250611,000000,21.62,21.62,21.435,21.51,33300,0
+NSA_B.US,D,20250613,000000,21.1534,21.425,21.1534,21.1534,483,0
+NSA_B.US,D,20250616,000000,21.1646,21.77,21.1646,21.72,1081,0
+NSA_B.US,D,20250617,000000,21.41,21.71,21.0701,21.45,11632,0
+NSA_B.US,D,20250618,000000,21.45,21.45,21.45,21.45,100,0
+NSA_B.US,D,20250620,000000,21.35,21.35,21.35,21.35,1047,0
+NSA_B.US,D,20250624,000000,21.35,21.35,21.35,21.35,101,0
+NSA_B.US,D,20250626,000000,21.415,21.495,21.25,21.495,1446,0
+NSA_B.US,D,20250627,000000,21.49,21.56,21.4,21.46,2481,0
+NSA_B.US,D,20250630,000000,21.47,21.47,21.47,21.47,528,0
+NSA_B.US,D,20250702,000000,21.5,21.69,21.43,21.565,3674,0
+NSA_B.US,D,20250707,000000,21.57,21.57,21.57,21.57,527,0
+NSA_B.US,D,20250710,000000,21.57,21.57,21.57,21.57,566,0
+NSA_B.US,D,20250711,000000,21.52,21.52,21.435,21.435,382,0
+NSA_B.US,D,20250716,000000,21.4259,21.4259,21.4259,21.4259,200,0
+NSA_B.US,D,20250721,000000,21.69,21.7,21.4001,21.6881,1597,0
+NSA_B.US,D,20250722,000000,21.4,21.43,21.4,21.43,460,0
+NSA_B.US,D,20250723,000000,21.5664,21.5664,21.5664,21.5664,1100,0
+NSA_B.US,D,20250725,000000,21.5664,21.5664,21.4,21.4,1730,0
+NSA_B.US,D,20250728,000000,21.41,21.41,21.41,21.41,390,0
+NSA_B.US,D,20250729,000000,21.565,21.565,21.38,21.396,2719,0
+NSA_B.US,D,20250731,000000,21.41,21.41,21.38,21.38,2174,0
+NSA_B.US,D,20250801,000000,21.5,21.5,21.5,21.5,302,0
+NSA_B.US,D,20250805,000000,21.5,21.5,21.5,21.5,125,0
+NSA_B.US,D,20250807,000000,21.6,21.6,21.6,21.6,240,0
+NSA_B.US,D,20250808,000000,21.6,21.6001,21.6,21.6001,320,0
+NSA_B.US,D,20250811,000000,21.45,21.4501,21.45,21.4501,360,0
+NSA_B.US,D,20250812,000000,21.43,21.43,21.41,21.41,693,0
+NSA_B.US,D,20250818,000000,21.62,21.6201,21.62,21.62,700,0
+NSA_B.US,D,20250819,000000,21.6763,21.6763,21.6763,21.6763,103,0
+NSA_B.US,D,20250822,000000,21.75,21.75,21.74,21.75,1610,0
+NSA_B.US,D,20250909,000000,22.0919,22.1499,21.73,21.98,3715,0
+NSA_B.US,D,20250910,000000,21.77,22.15,21.75,22,4622,0
+NSA_B.US,D,20250911,000000,22.15,22.15,21.9127,21.9127,466,0
+NSA_B.US,D,20250912,000000,23.42,23.42,22.72,22.72,528,0
+NSA_B.US,D,20250916,000000,22.0801,22.35,22.0801,22.35,803,0
+NSA_B.US,D,20250917,000000,22.3,22.3,22.3,22.3,1581,0
+NSA_B.US,D,20250918,000000,22.28,22.28,22.28,22.28,150,0
+NSA_B.US,D,20250919,000000,22.2503,22.27,22.2503,22.27,600,0
+NSA_B.US,D,20250922,000000,22.2771,22.2771,22.21,22.21,704,0
+NSA_B.US,D,20250923,000000,22.12,22.15,22.12,22.15,942,0
+NSA_B.US,D,20250924,000000,22.1755,22.2699,21.55,21.9131,1000,0
+NSA_B.US,D,20251002,000000,22.14,22.16,21.95,22.16,380,0
+NSA_B.US,D,20251003,000000,22.01,22.01,22.01,22.01,374,0
+NSA_B.US,D,20251006,000000,22.12,22.12,21.75,22.0039,1742,0
+NSA_B.US,D,20251007,000000,22,22,21.8,22,1177,0
+NSA_B.US,D,20251008,000000,21.7989,21.7989,21.7989,21.7989,349,0
+NSA_B.US,D,20251013,000000,21.7701,21.9335,21.7701,21.9335,200,0
+NSA_B.US,D,20251014,000000,22.1462,22.1462,22.1462,22.1462,300,0
+NSA_B.US,D,20251015,000000,22.15,22.15,22.01,22.01,405,0
+NSA_B.US,D,20251016,000000,22,22.55,21.9,21.9065,1590,0
+NSA_B.US,D,20251017,000000,21.9001,22.595,21.8253,21.8253,1017,0
+NSA_B.US,D,20251022,000000,21.8155,21.85,21.8155,21.85,983,0
+NSA_B.US,D,20251028,000000,21.87,22.686,21.87,22.686,1000,0
+NSA_B.US,D,20251030,000000,21.8501,22.255,21.8501,22.255,300,0
+NSA_B.US,D,20251031,000000,21.9001,22.28,21.85,21.8501,4072,0
+NSA_B.US,D,20251103,000000,21.88,22.27,21.83,21.83,1800,0
+NSA_B.US,D,20251104,000000,21.83,22.23,21.75,21.75,2228,0
+NSA_B.US,D,20251106,000000,22.63,22.63,21.79,21.835,1722,0
+NSA_B.US,D,20251107,000000,21.45,21.7381,21.45,21.4501,737,0
+NSA_B.US,D,20251110,000000,21.57,21.8,21.46,21.46,1855,0
+NSA_B.US,D,20251111,000000,21.47,21.4701,21.47,21.4701,660,0
+NSA_B.US,D,20251114,000000,21.58,21.58,21.45,21.45,1190,0
+NSA_B.US,D,20251118,000000,21.49,21.7,21.48,21.48,1216,0
+NSA_B.US,D,20251119,000000,21.46,21.46,21.242,21.242,1491,0
+NSA_B.US,D,20251120,000000,21.16,21.41,20.58,20.58,2620,0
+NSA_B.US,D,20251121,000000,21.17,21.17,21.17,21.17,483,0
+NSA_B.US,D,20251124,000000,21.13,21.16,20.875,21.15,708,0
+NSA_B.US,D,20251125,000000,21.24,21.25,21.24,21.25,554,0
+NSA_B.US,D,20251126,000000,21.2196,21.2225,20.57,20.7537,2011,0
+NSA_B.US,D,20251128,000000,20.8353,20.8353,20.8353,20.8353,571,0
+NSA_B.US,D,20251201,000000,21.77,21.77,21.74,21.74,253,0
+NSA_B.US,D,20251203,000000,21.73,21.73,21.2113,21.68,559,0
+NSA_B.US,D,20251204,000000,21.02,21.71,21.02,21.6,3904,0
+NSA_B.US,D,20251209,000000,21.25,21.25,21.25,21.25,800,0
+NSA_B.US,D,20251210,000000,21.08,21.2,21.08,21.2,708,0
+NSA_B.US,D,20251211,000000,21.1653,21.56,21.1653,21.2,1647,0
+NSA_B.US,D,20251215,000000,21.16,21.18,21.16,21.16,1145,0
+NSA_B.US,D,20251216,000000,21.1799,21.18,21.1799,21.18,306,0
+NSA_B.US,D,20251217,000000,21,21.18,21,21.18,1354,0
+NSA_B.US,D,20251222,000000,21.095,21.095,21.05,21.05,1529,0
+NSA_B.US,D,20251223,000000,21.095,21.095,20.92,20.92,1966,0
+NSA_B.US,D,20251229,000000,20.81,20.82,20.78,20.81,1659,0
+NSA_B.US,D,20251231,000000,21,21,21,21,166,0
+NSA_B.US,D,20260102,000000,21,21.29,21,21.29,1992,0
+NSA_B.US,D,20260105,000000,21.54,21.54,21.54,21.54,318,0
+NSA_B.US,D,20260109,000000,21.26,21.26,21.21,21.26,423,0
+NSA_B.US,D,20260113,000000,21.42,21.42,21.42,21.42,301,0
+NSA_B.US,D,20260115,000000,21.1465,21.1465,21.1465,21.1465,111,0
+NSA_B.US,D,20260120,000000,21.1499,21.15,20.91,20.91,8603,0
+NSA_B.US,D,20260121,000000,20.8731,21.3925,20.8731,21.3925,1584,0
+NSA_B.US,D,20260123,000000,21.155,21.155,21.155,21.155,127,0
+NSA_B.US,D,20260128,000000,21.14,21.14,21.14,21.14,173,0
+NSA_B.US,D,20260130,000000,21.1,21.1,21,21,411,0
+NSA_B.US,D,20260202,000000,20.855,20.855,20.855,20.855,317,0
+NSA_B.US,D,20260203,000000,21.0856,21.47,21.0856,21.47,406,0
+NSA_B.US,D,20260206,000000,21.195,21.195,20.18,20.75,2719,0
+NSA_B.US,D,20260209,000000,20.75,20.99,20.75,20.75,1014,0
+NSA_B.US,D,20260213,000000,20.88,20.96,20.88,20.91,1051,0
+NSA_B.US,D,20260217,000000,20.808,20.9999,20.47,20.9999,6140,0
+NSA_B.US,D,20260218,000000,20.9,21.17,20.734,21,2505,0
diff --git a/daily/us/nyse stocks/2/ntr.us.txt b/daily/us/nyse stocks/2/ntr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a327e073ecbe958738bbf358b78c3c0147f784b7
--- /dev/null
+++ b/daily/us/nyse stocks/2/ntr.us.txt	
@@ -0,0 +1,2043 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NTR.US,D,20180103,000000,46.8228,47.4359,46.6359,47.1709,3028794.8492948,0
+NTR.US,D,20180104,000000,47.4517,47.6287,46.8317,47.3321,2333028.4272054,0
+NTR.US,D,20180105,000000,47.2065,47.871,46.6932,47.4873,1899293.0166562,0
+NTR.US,D,20180108,000000,47.1976,47.2806,45.834,45.8764,1793104.4607808,0
+NTR.US,D,20180109,000000,45.8408,45.8408,44.59,44.8876,2753928.6586074,0
+NTR.US,D,20180110,000000,44.759,45.0755,43.9334,44.2241,2346181.1486038,0
+NTR.US,D,20180111,000000,43.8898,45.4503,43.8898,45.3741,2240274.7401427,0
+NTR.US,D,20180112,000000,45.3395,45.6817,45.0834,45.5254,1553472.3133228,0
+NTR.US,D,20180116,000000,45.8676,45.9456,45.1576,45.2031,2520693.8751018,0
+NTR.US,D,20180117,000000,45.1685,45.4047,44.8966,44.9984,2083105.483734,0
+NTR.US,D,20180118,000000,45.3109,45.5877,45.1081,45.3207,1502355.0898472,0
+NTR.US,D,20180119,000000,45.3297,45.4137,45.0577,45.1615,1673897.6838873,0
+NTR.US,D,20180122,000000,45.3663,45.4047,44.948,45.2179,1395653.8144769,0
+NTR.US,D,20180123,000000,45.1615,45.9793,45.0834,45.74,2944736.156741,0
+NTR.US,D,20180124,000000,46.01,46.3086,45.4403,45.6718,3053561.1223262,0
+NTR.US,D,20180125,000000,45.7657,45.9091,45.1338,45.2031,1248430.507242,0
+NTR.US,D,20180126,000000,45.3485,46.0713,44.9904,46.01,1780493.7860278,0
+NTR.US,D,20180129,000000,45.6461,46.0713,45.5877,45.7479,1729469.6004093,0
+NTR.US,D,20180130,000000,45.4947,45.7479,45.1012,45.1941,1841982.7080012,0
+NTR.US,D,20180131,000000,45.2545,45.3663,44.4792,44.5979,1640747.8909118,0
+NTR.US,D,20180201,000000,44.2389,44.5119,43.4667,43.9156,1374050.8285848,0
+NTR.US,D,20180202,000000,43.346,43.4716,42.4699,42.5876,2545235.6437391,0
+NTR.US,D,20180205,000000,42.1169,42.5718,41.0944,41.1488,2737409.3825776,0
+NTR.US,D,20180206,000000,39.4084,40.3617,34.4326,39.9286,5495722.9558385,0
+NTR.US,D,20180207,000000,39.4332,40.5426,39.4332,39.8841,2938569.364869,0
+NTR.US,D,20180208,000000,39.5024,39.6982,38.3266,38.385,3957021.4136018,0
+NTR.US,D,20180209,000000,38.4641,38.743,37.6285,37.9232,3160441.3944431,0
+NTR.US,D,20180212,000000,38.1991,39.0515,38.0369,38.8112,2242331.685808,0
+NTR.US,D,20180213,000000,38.7934,38.9486,37.9232,38.0883,1724024.8632103,0
+NTR.US,D,20180214,000000,37.941,38.2426,37.6176,37.9509,2424062.9364751,0
+NTR.US,D,20180215,000000,38.3009,38.3355,37.6444,37.9943,2161064.1289655,0
+NTR.US,D,20180216,000000,37.9509,38.1723,37.6444,37.85,1737043.0842284,0
+NTR.US,D,20180220,000000,38.3702,38.6124,38.3702,38.3702,2746107.4109298,0
+NTR.US,D,20180221,000000,38.5392,41.0697,38.3454,40.1145,4592897.7490654,0
+NTR.US,D,20180222,000000,40.2855,40.8482,40.1521,40.5426,2259279.745005,0
+NTR.US,D,20180223,000000,40.9688,43.1749,40.9322,42.8763,3756226.5037713,0
+NTR.US,D,20180226,000000,43.0296,43.1987,41.845,42.7162,2338650.1385889,0
+NTR.US,D,20180227,000000,42.5243,43.5151,42.0853,42.2889,2780088.4769323,0
+NTR.US,D,20180228,000000,42.3908,42.9712,41.9567,41.9656,4086324.8205461,0
+NTR.US,D,20180301,000000,42.1781,42.6894,41.6076,42.1703,1987217.8366825,0
+NTR.US,D,20180302,000000,42.0239,42.2959,41.4632,42.1623,1705860.2329045,0
+NTR.US,D,20180305,000000,42.0506,44.5336,41.9656,44.1381,3405430.2976483,0
+NTR.US,D,20180306,000000,44.497,44.7749,43.5992,43.9334,3415376.246822,0
+NTR.US,D,20180307,000000,43.5754,44.0817,42.7754,43.4904,2514983.1709855,0
+NTR.US,D,20180308,000000,43.6694,43.6772,43.0197,43.0899,2003447.8863305,0
+NTR.US,D,20180309,000000,43.4577,45.7994,43.1502,44.4337,4725838.7339638,0
+NTR.US,D,20180312,000000,44.3507,44.5119,43.1127,43.1819,2140202.4120865,0
+NTR.US,D,20180313,000000,43.3292,43.5992,42.9712,43.0741,1845437.2440843,0
+NTR.US,D,20180314,000000,43.4033,43.4815,42.8684,42.988,1069613.7685749,0
+NTR.US,D,20180315,000000,42.8427,43.2609,42.5342,42.6044,1155299.6123458,0
+NTR.US,D,20180316,000000,42.5718,42.91,42.2119,42.2375,2989998.0629095,0
+NTR.US,D,20180319,000000,41.9735,42.1099,41.2734,41.5117,2113058.6172953,0
+NTR.US,D,20180320,000000,41.4959,41.7016,40.7898,40.8056,1523562.6648468,0
+NTR.US,D,20180321,000000,41.1122,41.8212,40.9767,41.4019,1256342.7702145,0
+NTR.US,D,20180322,000000,40.8244,41.1122,40.2707,40.331,1739540.9484337,0
+NTR.US,D,20180323,000000,40.4764,41.0647,40.0116,40.0383,2237956.8839651,0
+NTR.US,D,20180326,000000,40.2331,40.4823,39.9108,40.1916,2073625.7351265,0
+NTR.US,D,20180327,000000,40.3716,40.8986,39.9641,40.2253,2011080.024451,0
+NTR.US,D,20180328,000000,40.1511,40.2094,39.3333,39.3679,2426548.6653077,0
+NTR.US,D,20180329,000000,39.6844,40.8808,39.4351,40.6118,2519115.2653753,0
+NTR.US,D,20180402,000000,40.6198,40.6198,39.1651,39.3837,1594733.5916386,0
+NTR.US,D,20180403,000000,39.4351,39.6844,38.9298,39.3333,2167140.9168236,0
+NTR.US,D,20180404,000000,38.6994,38.8784,37.8471,38.7568,2998000.3298959,0
+NTR.US,D,20180405,000000,38.9457,39.9266,38.7993,39.6151,1847692.4008365,0
+NTR.US,D,20180406,000000,39.3679,39.5646,38.4196,38.6262,983300.93054994,0
+NTR.US,D,20180409,000000,38.7835,39.9612,38.5066,39.7368,1859995.6461488,0
+NTR.US,D,20180410,000000,40.3132,40.7246,40.1233,40.1767,1252177.30355,0
+NTR.US,D,20180411,000000,39.9523,40.2865,39.6586,39.8989,793008.17447322,0
+NTR.US,D,20180412,000000,40.0453,40.689,39.6516,40.4072,688843.1919884,0
+NTR.US,D,20180413,000000,40.7512,40.8205,39.9612,40.1135,743396.74848815,0
+NTR.US,D,20180416,000000,40.0977,40.4319,39.8494,40.2253,837344.7584766,0
+NTR.US,D,20180417,000000,40.2253,40.6604,40.1589,40.4764,965836.106734,0
+NTR.US,D,20180418,000000,40.4418,41.5938,40.3903,41.4563,1183176.5859017,0
+NTR.US,D,20180419,000000,41.4217,41.6175,40.5357,40.9224,937889.35478534,0
+NTR.US,D,20180420,000000,40.6988,40.9224,39.9938,40.1679,980157.86903171,0
+NTR.US,D,20180423,000000,40.1511,40.1511,39.4628,39.531,1442240.4988272,0
+NTR.US,D,20180424,000000,39.796,39.8811,38.8952,39.2027,1643794.8807298,0
+NTR.US,D,20180425,000000,39.0149,40.0631,38.9881,39.8316,1132904.7933879,0
+NTR.US,D,20180426,000000,40.1511,40.3488,39.5786,40.0729,900586.23051791,0
+NTR.US,D,20180427,000000,40.0907,40.2865,39.531,39.7555,804765.32801603,0
+NTR.US,D,20180430,000000,39.8989,39.9612,39.1257,39.1257,1227154.1651306,0
+NTR.US,D,20180501,000000,38.9971,39.4539,38.6164,39.3768,1661656.1267192,0
+NTR.US,D,20180502,000000,39.3422,39.979,39.3422,39.5468,817809.84234155,0
+NTR.US,D,20180503,000000,39.5736,39.8722,39.0149,39.531,1231301.4287362,0
+NTR.US,D,20180504,000000,39.3155,40.243,39.1177,39.9879,1231957.7501408,0
+NTR.US,D,20180507,000000,39.9612,40.2707,39.444,39.7368,2316873.2123554,0
+NTR.US,D,20180508,000000,39.9078,41.1973,39.7624,40.9481,2839795.5216871,0
+NTR.US,D,20180509,000000,41.8172,42.5114,41.6778,41.842,2872578.2196397,0
+NTR.US,D,20180510,000000,42.0991,42.457,41.7382,42.2969,1523312.8784263,0
+NTR.US,D,20180511,000000,42.2475,42.6084,41.757,41.9962,1747136.6804361,0
+NTR.US,D,20180514,000000,42.2741,43.5359,42.0991,43.3965,2151947.4302567,0
+NTR.US,D,20180515,000000,43.1809,44.7056,43.0642,44.4278,2472919.9467933,0
+NTR.US,D,20180516,000000,44.4812,44.6513,43.7336,44.4446,1767542.3095593,0
+NTR.US,D,20180517,000000,44.4634,44.6186,43.8701,44.2815,1673192.8209922,0
+NTR.US,D,20180518,000000,43.9047,44.3279,43.5359,44.2073,1894360.9989521,0
+NTR.US,D,20180521,000000,44.6691,45.3119,44.5653,44.7798,1995997.7788,0
+NTR.US,D,20180522,000000,44.6879,44.9024,43.8286,43.879,1407858.965527,0
+NTR.US,D,20180523,000000,43.4686,44.2162,43.3123,44.1529,1679163.4243395,0
+NTR.US,D,20180524,000000,43.9403,44.1529,43.698,43.9462,1498025.7956517,0
+NTR.US,D,20180525,000000,43.612,43.7662,43.3707,43.5695,1337567.8532528,0
+NTR.US,D,20180529,000000,42.8902,43.5616,42.5747,43.0276,1388293.7109603,0
+NTR.US,D,20180530,000000,43.3301,43.968,43.1671,43.9136,1593127.6773236,0
+NTR.US,D,20180531,000000,43.708,43.8632,43.4153,43.527,1572307.422968,0
+NTR.US,D,20180601,000000,43.5843,44.0204,43.5695,43.6199,1496682.8144109,0
+NTR.US,D,20180604,000000,43.6654,43.8701,43.1403,43.3123,1398311.4610889,0
+NTR.US,D,20180605,000000,43.6031,43.964,43.2609,43.4736,1708351.0181424,0
+NTR.US,D,20180606,000000,43.783,45.3119,43.5527,45.2624,2534922.5995425,0
+NTR.US,D,20180607,000000,45.2624,45.5017,44.4307,45.116,3327801.3300407,0
+NTR.US,D,20180608,000000,45.116,45.6411,44.848,45.2624,1975956.2108565,0
+NTR.US,D,20180611,000000,45.0814,46.2137,44.9608,45.3119,2756726.873286,0
+NTR.US,D,20180612,000000,45.2456,45.6451,45.031,45.2802,1522923.5352202,0
+NTR.US,D,20180613,000000,45.1932,46.2849,45.1932,46.0169,2967999.666125,0
+NTR.US,D,20180614,000000,46.1148,46.4025,45.8972,46.1741,2730851.2249375,0
+NTR.US,D,20180615,000000,45.822,46.1049,45.5235,46.0169,3235497.6630473,0
+NTR.US,D,20180618,000000,45.7954,46.1741,45.6362,45.9596,3204125.7021661,0
+NTR.US,D,20180619,000000,44.7996,45.4067,44.1529,45.3495,2560842.7442574,0
+NTR.US,D,20180620,000000,45.3919,45.5897,44.6364,44.9529,2048415.5097121,0
+NTR.US,D,20180621,000000,45.0389,45.5017,44.9024,45.3307,1968079.3427209,0
+NTR.US,D,20180622,000000,45.3593,46.5519,45.3593,46.1395,2042302.315736,0
+NTR.US,D,20180625,000000,46.4143,46.6468,46.1049,46.3699,2974406.131607,0
+NTR.US,D,20180626,000000,46.5855,47.4191,46.4827,46.9316,2921072.1800593,0
+NTR.US,D,20180627,000000,47.1778,47.2895,46.0861,46.1741,2598281.3801862,0
+NTR.US,D,20180628,000000,46.1978,46.9088,46.1088,46.2166,2257206.6188427,0
+NTR.US,D,20180629,000000,46.5538,47.3587,46.4659,47.0809,2036652.288483,0
+NTR.US,D,20180702,000000,46.7585,47.1867,46.5202,46.5538,1323383.6251786,0
+NTR.US,D,20180703,000000,46.7882,47.3775,46.7882,47.0324,937788.22667986,0
+NTR.US,D,20180705,000000,46.7506,46.9078,46.2255,46.3135,1387711.2130728,0
+NTR.US,D,20180706,000000,46.1494,46.8416,46.0159,46.7585,1185264.8812797,0
+NTR.US,D,20180709,000000,46.9286,47.2045,46.3719,46.4341,1596606.484152,0
+NTR.US,D,20180710,000000,46.4341,47.1184,46.2255,47.0492,1671781.0726397,0
+NTR.US,D,20180711,000000,46.3471,46.6735,45.2031,45.4651,2196927.1890109,0
+NTR.US,D,20180712,000000,45.7845,46.1879,45.2199,45.9318,1376846.0094203,0
+NTR.US,D,20180713,000000,45.7311,46.1395,45.4918,45.9506,969920.67091423,0
+NTR.US,D,20180716,000000,45.8854,46.2077,45.56,45.6619,1515875.9175495,0
+NTR.US,D,20180717,000000,45.474,45.8952,45.3851,45.6273,1890467.5668913,0
+NTR.US,D,20180718,000000,46.0614,46.3887,45.2565,45.2821,1644434.0103565,0
+NTR.US,D,20180719,000000,44.9014,45.2999,44.589,45.0211,1603194.9802239,0
+NTR.US,D,20180720,000000,45.0735,45.7568,44.8748,45.4097,1359406.4676307,0
+NTR.US,D,20180723,000000,45.5125,45.6619,44.8302,44.945,1648074.6221537,0
+NTR.US,D,20180724,000000,45.2031,45.8191,45.1685,45.4562,3500575.6644056,0
+NTR.US,D,20180725,000000,45.4957,45.9576,45.1685,45.8518,1270139.6776448,0
+NTR.US,D,20180726,000000,45.8013,46.8732,45.5413,46.5291,1912889.6904377,0
+NTR.US,D,20180727,000000,46.5884,47.1343,46.2077,46.5627,1051976.0156985,0
+NTR.US,D,20180730,000000,46.6636,46.9692,46.0159,46.094,1195316.0036832,0
+NTR.US,D,20180731,000000,46.181,47.1422,46.181,46.9374,1844298.5416166,0
+NTR.US,D,20180801,000000,46.711,47.3172,46.5538,47.0809,2052613.3373705,0
+NTR.US,D,20180802,000000,47.9134,50.2373,47.6277,49.9396,3800190.9363465,0
+NTR.US,D,20180803,000000,49.4017,50.085,48.9004,50,3022419.7335255,0
+NTR.US,D,20180806,000000,50.085,50.8237,49.6617,49.7468,1168822.4626102,0
+NTR.US,D,20180807,000000,49.8279,50.4845,48.9606,49.022,2079881.5197314,0
+NTR.US,D,20180808,000000,49.108,49.3681,48.8114,49.2376,1154193.2708718,0
+NTR.US,D,20180809,000000,49.5411,50.5211,49.2633,50.258,2452619.4908997,0
+NTR.US,D,20180810,000000,49.9139,50.3549,49.3335,49.4017,1550050.1382335,0
+NTR.US,D,20180813,000000,49.3681,49.463,48.2349,48.5019,1341371.2812998,0
+NTR.US,D,20180814,000000,48.8568,48.9192,48.3812,48.7876,1357067.3745511,0
+NTR.US,D,20180815,000000,48.1636,48.1636,47.0126,47.6109,1778544.0361542,0
+NTR.US,D,20180816,000000,48.0084,48.4069,47.5595,47.6109,942053.81016889,0
+NTR.US,D,20180817,000000,47.7563,48.6799,47.6079,48.4505,1265497.8976034,0
+NTR.US,D,20180820,000000,48.7609,48.7777,47.9224,48.0796,2067120.1641011,0
+NTR.US,D,20180821,000000,48.0529,48.3891,47.5417,47.5862,1282984.9696026,0
+NTR.US,D,20180822,000000,47.7849,48.0866,47.4457,47.6534,841812.59817659,0
+NTR.US,D,20180823,000000,47.4043,47.7236,47.076,47.6435,1292516.2935438,0
+NTR.US,D,20180824,000000,47.8255,48.2092,47.6198,47.8255,610369.8047001,0
+NTR.US,D,20180827,000000,48.3288,49.1782,48.2695,48.6571,2667578.4031835,0
+NTR.US,D,20180828,000000,49.0991,49.1347,48.5711,48.8311,1286567.9383796,0
+NTR.US,D,20180829,000000,48.8924,50.2956,48.8736,49.7923,3287453.2385174,0
+NTR.US,D,20180830,000000,49.4996,49.7468,49.1169,49.3948,1582976.4380958,0
+NTR.US,D,20180831,000000,48.9606,49.2909,48.2428,49.0318,3059603.5266285,0
+NTR.US,D,20180904,000000,48.0707,48.4505,47.6722,47.9224,1702759.6451905,0
+NTR.US,D,20180905,000000,47.8433,48.0964,47.0126,47.4547,1695915.2950119,0
+NTR.US,D,20180906,000000,47.5061,48.2942,47.0226,47.3953,1202727.6825336,0
+NTR.US,D,20180907,000000,47.0404,47.6435,46.5894,47.4635,1453431.3349794,0
+NTR.US,D,20180910,000000,47.6198,48.3644,47.5674,47.8808,1967451.3371859,0
+NTR.US,D,20180911,000000,47.5199,48.7283,47.4971,48.4593,3060465.1380872,0
+NTR.US,D,20180912,000000,48.5019,48.848,48.3505,48.7194,2331714.7731153,0
+NTR.US,D,20180913,000000,48.7688,49.1347,48.6057,48.8736,2542969.3628953,0
+NTR.US,D,20180914,000000,48.8924,48.8924,48.1044,48.4593,1622307.180878,0
+NTR.US,D,20180917,000000,49.2909,50.3549,49.1782,50.077,3329832.9936797,0
+NTR.US,D,20180918,000000,50.258,50.6941,50.258,50.5725,3409194.2857342,0
+NTR.US,D,20180919,000000,50.6585,50.8345,50.5033,50.7535,1989324.3351195,0
+NTR.US,D,20180920,000000,50.7535,50.9186,49.8121,50.0612,2376248.5569243,0
+NTR.US,D,20180921,000000,49.8022,50.0444,49.2118,49.5925,2677925.8309359,0
+NTR.US,D,20180924,000000,49.6025,49.6281,49.2376,49.2554,966121.28799144,0
+NTR.US,D,20180925,000000,49.4373,50.3045,49.2909,49.9654,1904794.3855943,0
+NTR.US,D,20180926,000000,50.0444,50.5121,49.7389,49.8022,1234618.4305959,0
+NTR.US,D,20180927,000000,49.7735,50.002,49.2692,49.9149,1456558.2160007,0
+NTR.US,D,20180928,000000,49.992,50.5171,49.8279,50.3085,2170029.135516,0
+NTR.US,D,20181001,000000,50.7416,51.2568,50.4024,50.9077,2114242.8274105,0
+NTR.US,D,20181002,000000,51.0046,51.2291,50.6111,50.8128,1390966.5267881,0
+NTR.US,D,20181003,000000,50.6635,51.1094,50.3164,50.6021,1281334.5589212,0
+NTR.US,D,20181004,000000,50.5507,50.7001,50.1492,50.5775,1822301.1561132,0
+NTR.US,D,20181005,000000,50.4895,50.7703,50.1324,50.5853,1198358.948377,0
+NTR.US,D,20181008,000000,50.4805,51.4308,49.8279,51.1608,1547723.1805264,0
+NTR.US,D,20181009,000000,50.4805,50.882,50.1058,50.2016,1399138.6889917,0
+NTR.US,D,20181010,000000,49.8892,50.1582,47.866,47.8928,2858710.5225357,0
+NTR.US,D,20181011,000000,47.4467,48.04,47.0206,47.1343,2431324.9457294,0
+NTR.US,D,20181012,000000,47.6821,47.779,46.8456,47.1422,1927622.0328437,0
+NTR.US,D,20181015,000000,46.7566,47.4389,46.6923,46.976,1558591.418022,0
+NTR.US,D,20181016,000000,47.1264,48.6957,46.8614,48.6324,2369182.7361947,0
+NTR.US,D,20181017,000000,48.5019,48.8252,48.0756,48.5275,2346255.9834019,0
+NTR.US,D,20181018,000000,48.2408,48.3437,47.1946,47.5515,1583585.2292908,0
+NTR.US,D,20181019,000000,47.9086,49.4067,47.9086,48.6858,3443099.5056576,0
+NTR.US,D,20181022,000000,48.6413,48.8855,47.4735,47.5871,1804583.5120335,0
+NTR.US,D,20181023,000000,46.8702,47.0878,45.4947,46.0248,2141983.2780239,0
+NTR.US,D,20181024,000000,46.0248,46.0248,44.1173,44.2053,2953399.8015372,0
+NTR.US,D,20181025,000000,44.4921,45.5086,44.3181,44.7878,2130523.4411113,0
+NTR.US,D,20181026,000000,44.3359,45.7826,44.0204,45.0755,2246096.685175,0
+NTR.US,D,20181029,000000,45.4047,45.6154,44.0639,44.4733,1451046.7342522,0
+NTR.US,D,20181030,000000,44.4921,45.2139,44.0718,45.1467,1642488.3056071,0
+NTR.US,D,20181031,000000,45.7746,46.6458,45.5323,46.1504,2303925.7810111,0
+NTR.US,D,20181101,000000,46.8386,48.1518,46.5746,48.1102,2037875.9385592,0
+NTR.US,D,20181102,000000,48.3881,48.7194,47.8928,48.1004,1757002.7384065,0
+NTR.US,D,20181105,000000,48.0302,48.6511,46.7328,47.2539,2966032.7244735,0
+NTR.US,D,20181106,000000,48.4495,49.9832,48.3881,49.6795,4143891.9945891,0
+NTR.US,D,20181107,000000,50.1246,50.5429,49.4511,50.087,1989617.6066255,0
+NTR.US,D,20181108,000000,50.0198,50.3085,48.9399,49.2949,2160627.2555497,0
+NTR.US,D,20181109,000000,48.8687,49.3997,48.6511,48.9558,1193649.4125049,0
+NTR.US,D,20181112,000000,48.9636,48.9636,47.6752,48.0144,1040127.8468608,0
+NTR.US,D,20181113,000000,47.959,48.6769,47.3172,47.5347,965441.70712264,0
+NTR.US,D,20181114,000000,47.3875,47.6129,45.3959,45.7558,2592950.9177464,0
+NTR.US,D,20181115,000000,45.6233,47.1066,45.3721,46.6685,1921269.1652575,0
+NTR.US,D,20181116,000000,46.3491,47.0977,46.2087,46.8614,797731.86828008,0
+NTR.US,D,20181119,000000,46.7328,46.8614,45.4947,45.5472,1342598.9765004,0
+NTR.US,D,20181120,000000,44.9272,44.9796,43.6882,44.2637,1830007.1177505,0
+NTR.US,D,20181121,000000,44.945,45.1714,44.5999,44.6572,1309627.1689906,0
+NTR.US,D,20181123,000000,44.6839,45.119,44.1173,44.143,673111.70390034,0
+NTR.US,D,20181126,000000,44.6216,44.9964,44.2903,44.9964,1555679.9398654,0
+NTR.US,D,20181127,000000,44.6473,44.8392,43.9423,44.1351,1307856.4158637,0
+NTR.US,D,20181128,000000,44.2903,44.5277,43.4647,44.4466,1858496.9276256,0
+NTR.US,D,20181129,000000,44.3279,45.3019,44.3279,44.769,1359496.4716446,0
+NTR.US,D,20181130,000000,44.6216,45.1101,44.1955,44.9529,2025068.0640006,0
+NTR.US,D,20181203,000000,45.8686,46.1039,44.7017,45.5828,2622284.1360212,0
+NTR.US,D,20181204,000000,45.3721,45.7558,44.5,44.6473,1968982.4167028,0
+NTR.US,D,20181206,000000,44.6839,45.119,43.6782,45.1022,2448434.8098951,0
+NTR.US,D,20181207,000000,45.2673,46.1405,42.809,43.4696,2584271.0924534,0
+NTR.US,D,20181210,000000,43.1037,43.5151,41.9448,42.6162,1870162.0545924,0
+NTR.US,D,20181211,000000,43.4103,43.7574,41.5809,41.7628,2492036.1925716,0
+NTR.US,D,20181212,000000,42.0239,42.6093,41.4227,41.482,2753254.1341439,0
+NTR.US,D,20181213,000000,41.7194,42.1277,40.9787,40.9955,1823062.6507475,0
+NTR.US,D,20181214,000000,40.6178,41.4148,40.5594,40.9599,2299443.7833764,0
+NTR.US,D,20181217,000000,40.9787,41.2991,39.5122,39.7486,2121243.9261527,0
+NTR.US,D,20181218,000000,39.9929,40.6662,39.6448,39.7921,2446692.3726377,0
+NTR.US,D,20181219,000000,39.8623,41.0905,39.4776,39.6062,2142209.8049803,0
+NTR.US,D,20181220,000000,39.714,40.3874,38.7281,39.2621,3246292.0770259,0
+NTR.US,D,20181221,000000,39.356,39.9849,38.7973,39.0159,4497898.0067799,0
+NTR.US,D,20181224,000000,38.5986,39.5478,38.4314,38.4938,1243613.7755781,0
+NTR.US,D,20181226,000000,38.7123,40.4645,38.3276,40.4645,1298245.2007191,0
+NTR.US,D,20181227,000000,39.714,41.2912,39.3807,41.2319,2634928.183049,0
+NTR.US,D,20181228,000000,41.5018,41.575,40.4388,40.6504,1883187.3545779,0
+NTR.US,D,20181231,000000,40.9303,41.5156,40.8096,41.3535,1589752.0211628,0
+NTR.US,D,20190102,000000,40.6604,41.3456,40.3488,40.7028,1465131.8567831,0
+NTR.US,D,20190103,000000,40.4764,40.5614,39.4915,39.6388,1317111.6600769,0
+NTR.US,D,20190104,000000,40.4289,41.5107,40.3676,41.4692,1748558.5415991,0
+NTR.US,D,20190107,000000,41.6264,42.3295,41.2151,42.0041,1085010.5226338,0
+NTR.US,D,20190108,000000,42.8585,43.5369,42.6914,43.2985,2184137.5175111,0
+NTR.US,D,20190109,000000,43.7218,43.7218,42.9208,43.4726,2090878.189921,0
+NTR.US,D,20190110,000000,43.1749,44.0639,42.726,44.0392,2054939.2837964,0
+NTR.US,D,20190111,000000,43.8176,44.1173,43.3599,43.879,939451.78401496,0
+NTR.US,D,20190114,000000,43.4914,44.1074,43.2887,43.7128,867617.45685124,0
+NTR.US,D,20190115,000000,43.879,44.1351,43.2887,43.704,1020681.9234586,0
+NTR.US,D,20190116,000000,43.5705,43.9749,43.0058,43.614,1655856.4298702,0
+NTR.US,D,20190117,000000,43.5191,44.9786,43.3855,44.8728,1509231.8010196,0
+NTR.US,D,20190118,000000,44.9519,45.5047,44.5613,45.1279,1475165.7874085,0
+NTR.US,D,20190122,000000,45.1378,45.2683,44.3201,44.7076,2040074.4635724,0
+NTR.US,D,20190123,000000,44.7166,45.0132,44.2013,44.5297,1086967.3514748,0
+NTR.US,D,20190124,000000,44.4239,45.2604,44.4239,44.8382,1763410.2151695,0
+NTR.US,D,20190125,000000,45.2782,45.6648,44.9519,45.4553,1775566.8247289,0
+NTR.US,D,20190128,000000,44.9608,45.656,44.4129,45.3119,1695938.5544761,0
+NTR.US,D,20190129,000000,45.5235,45.6648,45.1022,45.4087,1321309.4877352,0
+NTR.US,D,20190130,000000,45.4957,46.2107,45.3495,45.7984,1456062.6882839,0
+NTR.US,D,20190131,000000,45.5323,46.1692,45.2683,45.5937,2543753.1057127,0
+NTR.US,D,20190201,000000,45.7528,46.1909,45.4809,45.9388,1322822.3641932,0
+NTR.US,D,20190204,000000,45.9032,46.095,45.648,45.8152,1176280.6603892,0
+NTR.US,D,20190205,000000,45.7716,46.004,45.2436,45.7172,1962091.5475956,0
+NTR.US,D,20190206,000000,45.3119,46.2008,45.3119,45.5877,2121862.8301582,0
+NTR.US,D,20190207,000000,45.3029,46.2997,44.1777,46.0248,3399313.058548,0
+NTR.US,D,20190208,000000,45.8072,46.3383,45.1991,46.3333,2784990.1562047,0
+NTR.US,D,20190211,000000,46.4135,46.449,45.648,45.8408,1422028.0243854,0
+NTR.US,D,20190212,000000,46.3333,47.689,46.3333,47.4427,2253633.7628762,0
+NTR.US,D,20190213,000000,47.4507,47.7582,47.2055,47.5931,1718403.1518268,0
+NTR.US,D,20190214,000000,47.2836,47.8374,47.1274,47.3627,1183455.6994728,0
+NTR.US,D,20190215,000000,47.5397,47.5743,46.8732,47.0206,1371021.0305448,0
+NTR.US,D,20190219,000000,46.7476,46.976,46.1959,46.9414,1807874.2205858,0
+NTR.US,D,20190220,000000,46.9928,48.2705,46.9246,47.9174,1696584.7630701,0
+NTR.US,D,20190221,000000,48.2092,48.2349,47.3479,47.6623,1409010.8146484,0
+NTR.US,D,20190222,000000,47.8918,48.3387,47.4765,47.6801,1855811.9764253,0
+NTR.US,D,20190225,000000,47.9362,48.4375,47.9264,48.2705,1600609.1345669,0
+NTR.US,D,20190226,000000,48.2606,48.9468,48.1528,48.4099,1609822.9162569,0
+NTR.US,D,20190227,000000,48.4197,49.2731,48.3387,48.8944,1595745.8839744,0
+NTR.US,D,20190228,000000,48.4543,48.6838,47.7029,47.9016,1568858.9545712,0
+NTR.US,D,20190301,000000,47.951,48.2793,47.6435,48.1122,1958041.3669712,0
+NTR.US,D,20190304,000000,48.2171,48.578,47.7246,48.4979,1945399.3425055,0
+NTR.US,D,20190305,000000,48.2349,48.578,47.7493,47.8047,1850450.1642729,0
+NTR.US,D,20190306,000000,47.6722,47.9442,47.4072,47.5743,1596536.7057593,0
+NTR.US,D,20190307,000000,47.3627,47.5476,46.0861,46.2463,3354864.2223475,0
+NTR.US,D,20190308,000000,45.911,46.6349,45.8754,46.4925,1916890.3182903,0
+NTR.US,D,20190311,000000,46.6171,47.0799,46.4925,46.9928,1453152.2214082,0
+NTR.US,D,20190312,000000,47.0987,47.5575,46.9978,47.248,1761872.0566853,0
+NTR.US,D,20190313,000000,47.5743,47.9876,47.2183,47.4349,1885930.9600796,0
+NTR.US,D,20190314,000000,47.4003,47.6435,47.0304,47.2144,3285103.0213461,0
+NTR.US,D,20190315,000000,47.5031,47.9442,46.8644,47.071,3672531.8723972,0
+NTR.US,D,20190318,000000,47.0572,47.3281,46.887,47.2569,2270927.6801939,0
+NTR.US,D,20190319,000000,47.5121,47.689,47.0888,47.3024,2472723.7582687,0
+NTR.US,D,20190320,000000,47.1511,47.5842,46.5281,47.071,2145286.1219488,0
+NTR.US,D,20190321,000000,46.6072,47.065,46.4569,46.7822,2538860.5279697,0
+NTR.US,D,20190322,000000,46.3264,46.3422,44.3705,44.4081,3413994.8369012,0
+NTR.US,D,20190325,000000,44.3023,44.9924,44.0896,44.4871,2344979.7467108,0
+NTR.US,D,20190326,000000,44.8916,45.1724,44.6434,44.9687,2293804.880215,0
+NTR.US,D,20190327,000000,44.7946,45.7094,44.7749,45.5323,1753002.1105538,0
+NTR.US,D,20190328,000000,45.8696,46.626,45.7104,46.2157,1598005.0858508,0
+NTR.US,D,20190329,000000,46.5271,46.988,46.2691,46.8129,1745804.823287,0
+NTR.US,D,20190401,000000,47.1926,47.4843,46.7486,47.3697,1502707.0156542,0
+NTR.US,D,20190402,000000,47.5021,47.5921,47.1076,47.3499,1506851.2454167,0
+NTR.US,D,20190403,000000,47.5565,48.3793,47.5467,47.867,1195911.6482244,0
+NTR.US,D,20190404,000000,47.8304,48.4168,47.7691,48.3011,1087867.3916135,0
+NTR.US,D,20190405,000000,48.221,48.6017,47.8344,47.9718,1515339.9385904,0
+NTR.US,D,20190408,000000,48.0638,48.2487,47.6406,47.9718,1318747.9128236,0
+NTR.US,D,20190409,000000,47.9472,47.9472,46.98,47.2707,1786963.9622162,0
+NTR.US,D,20190410,000000,47.4487,47.6188,47.0245,47.0433,1572291.2424711,0
+NTR.US,D,20190411,000000,46.8722,46.9178,46.1731,46.3323,2187193.6088587,0
+NTR.US,D,20190412,000000,46.713,46.713,45.7638,46.2522,2245590.0333665,0
+NTR.US,D,20190415,000000,46.3057,47.2381,46.2255,47.0512,1453184.582402,0
+NTR.US,D,20190416,000000,47.0245,47.5219,47.0146,47.2895,1333737.1206174,0
+NTR.US,D,20190417,000000,47.5467,47.8848,47.2668,47.7691,1901572.4441537,0
+NTR.US,D,20190418,000000,47.5199,47.9866,47.4329,47.9293,1370251.4456622,0
+NTR.US,D,20190422,000000,47.8057,48.1231,47.5021,47.7424,1300600.4742957,0
+NTR.US,D,20190423,000000,47.4745,48.0174,47.1956,47.9472,1411481.3742653,0
+NTR.US,D,20190424,000000,47.7691,47.7691,46.8346,47.0146,1583885.5797641,0
+NTR.US,D,20190425,000000,46.8802,47.4329,46.8802,47.1224,1202567.900127,0
+NTR.US,D,20190426,000000,47.3083,47.783,46.9968,47.7256,1291443.3243447,0
+NTR.US,D,20190429,000000,47.7157,47.8393,47.3983,47.6722,1478599.0865895,0
+NTR.US,D,20190430,000000,47.6534,48.2131,47.3499,48.0717,1214439.328429,0
+NTR.US,D,20190501,000000,48.1943,48.3357,47.4231,47.5921,1600652.6196522,0
+NTR.US,D,20190502,000000,47.4487,48.2853,46.5183,46.7941,2133639.198041,0
+NTR.US,D,20190503,000000,46.9612,48.0717,46.9612,47.9036,1898468.8225966,0
+NTR.US,D,20190506,000000,46.9178,47.7345,46.7407,47.2895,1766266.0728682,0
+NTR.US,D,20190507,000000,46.7318,47.1392,45.3385,45.5521,3701288.6604707,0
+NTR.US,D,20190508,000000,45.5423,45.9644,45.3099,45.7904,2452501.1710163,0
+NTR.US,D,20190509,000000,45.3475,45.3731,44.6009,44.8956,3277476.9509121,0
+NTR.US,D,20190510,000000,44.6256,46.9612,44.1094,46.2522,3430149.0404702,0
+NTR.US,D,20190513,000000,45.5423,45.5423,44.2815,44.4407,2912066.7222665,0
+NTR.US,D,20190514,000000,44.7522,44.849,43.9798,44.2133,2230857.6909606,0
+NTR.US,D,20190515,000000,44.0946,45.0369,44.0066,44.7254,1089859.6152914,0
+NTR.US,D,20190516,000000,44.948,45.0616,44.3447,44.3893,2321713.2034835,0
+NTR.US,D,20190517,000000,44.1411,44.2311,43.7614,43.8316,1684544.450832,0
+NTR.US,D,20190520,000000,43.4736,43.6536,42.9426,43.0019,3508924.8007938,0
+NTR.US,D,20190521,000000,43.2175,43.4884,42.7656,43.3945,1789026.9755679,0
+NTR.US,D,20190522,000000,43.3945,43.6248,42.9258,42.9336,1271739.5242734,0
+NTR.US,D,20190523,000000,42.2059,42.4471,41.5868,42.0012,2044566.5740177,0
+NTR.US,D,20190524,000000,42.4818,42.7468,42.0733,42.7378,2519563.2628826,0
+NTR.US,D,20190528,000000,42.8546,42.898,42.0546,42.4649,2478123.9991011,0
+NTR.US,D,20190529,000000,42.1337,43.3509,42.0911,43.0849,3358490.6762099,0
+NTR.US,D,20190530,000000,43.2075,43.707,43.1057,43.4489,2311863.3260101,0
+NTR.US,D,20190531,000000,42.907,43.8118,42.6944,43.2451,2901821.4339006,0
+NTR.US,D,20190603,000000,43.4577,44.4673,43.3757,44.1489,2418336.0518619,0
+NTR.US,D,20190604,000000,44.761,45.5047,44.4773,45.5047,2474703.8465739,0
+NTR.US,D,20190605,000000,45.6658,45.8774,45.3197,45.5788,2285160.4497587,0
+NTR.US,D,20190606,000000,45.7104,46.181,45.6035,45.9596,2140654.454718,0
+NTR.US,D,20190607,000000,46.2067,46.2157,45.7736,45.828,2135711.3129222,0
+NTR.US,D,20190610,000000,45.9596,46.3749,45.5788,46.0298,2305792.6058382,0
+NTR.US,D,20190611,000000,46.3235,47.156,46.3235,46.5449,1862000.0051994,0
+NTR.US,D,20190612,000000,46.3847,47.4379,46.3847,46.9968,1923651.7434226,0
+NTR.US,D,20190613,000000,47.334,47.7503,46.889,47.066,1892347.5383721,0
+NTR.US,D,20190614,000000,46.7318,47.6623,46.2255,47.2628,2339257.9185028,0
+NTR.US,D,20190617,000000,47.4072,47.7296,47.1837,47.4072,1940829.363419,0
+NTR.US,D,20190618,000000,47.5654,48.2309,47.1748,48.0717,1566986.0620578,0
+NTR.US,D,20190619,000000,47.9906,48.3723,47.7503,48.1063,1678869.1415526,0
+NTR.US,D,20190620,000000,48.7273,48.754,48.3545,48.6215,4067622.1887192,0
+NTR.US,D,20190621,000000,48.6294,48.8875,48.3812,48.5849,1294237.493899,0
+NTR.US,D,20190624,000000,48.7184,49.0942,48.5127,48.6937,1020722.3747007,0
+NTR.US,D,20190625,000000,48.6937,49.0991,47.9293,48.0084,1841225.2584912,0
+NTR.US,D,20190626,000000,48.2042,48.6017,47.7157,47.9036,2357728.9669683,0
+NTR.US,D,20190627,000000,48.045,48.3664,47.7998,48.0183,999604.80371499,0
+NTR.US,D,20190628,000000,48.2072,48.6077,47.5269,47.8136,1338132.1480814,0
+NTR.US,D,20190701,000000,48.3209,48.5009,47.6425,48.1251,1024789.7471031,0
+NTR.US,D,20190702,000000,48.0648,48.1251,47.5891,48.0727,2049559.268585,0
+NTR.US,D,20190703,000000,48.1696,48.2962,47.2411,47.3133,1308151.7099316,0
+NTR.US,D,20190705,000000,47.4033,47.8986,47.0779,47.8571,1463679.6571884,0
+NTR.US,D,20190708,000000,47.7058,47.7058,46.8812,46.9088,799919.26920155,0
+NTR.US,D,20190709,000000,46.5953,46.5953,45.7509,46.0139,1509889.1337052,0
+NTR.US,D,20190710,000000,46.2117,46.625,45.1922,45.3079,2010030.3147161,0
+NTR.US,D,20190711,000000,45.2456,45.4057,44.5029,44.763,2759613.0694163,0
+NTR.US,D,20190712,000000,44.7264,45.0221,44.4061,44.6642,8798153.2667771,0
+NTR.US,D,20190715,000000,44.7364,44.9608,44.4397,44.9232,3667806.1560282,0
+NTR.US,D,20190716,000000,44.942,46.1514,44.8254,45.5778,1605217.5423334,0
+NTR.US,D,20190717,000000,45.6115,45.8013,45.2011,45.6569,1069034.3045305,0
+NTR.US,D,20190718,000000,45.4147,45.7648,45.2139,45.6846,1222939.1456943,0
+NTR.US,D,20190719,000000,45.8616,46.3283,45.6658,46.0515,946174.7804671,0
+NTR.US,D,20190722,000000,46.1039,46.2206,45.8191,45.9803,777312.08122209,0
+NTR.US,D,20190723,000000,46.1039,46.7486,46.0376,46.5953,1958125.3032987,0
+NTR.US,D,20190724,000000,46.3995,46.6853,46.2394,46.3897,1247617.437274,0
+NTR.US,D,20190725,000000,46.2483,46.3373,45.0854,45.2921,1518008.709294,0
+NTR.US,D,20190726,000000,45.3355,45.5413,44.7898,45.4611,1631039.592786,0
+NTR.US,D,20190729,000000,45.5125,45.7192,45.1289,45.2011,1855287.1215578,0
+NTR.US,D,20190730,000000,44.3873,49.0734,44.3595,48.4841,4915566.1839308,0
+NTR.US,D,20190731,000000,48.5463,49.4125,48.2695,49.02,2898621.7406433,0
+NTR.US,D,20190801,000000,49.0022,49.1812,47.6237,48.1518,2060734.9355213,0
+NTR.US,D,20190802,000000,47.9293,48.224,47.0453,47.867,1775999.6530204,0
+NTR.US,D,20190805,000000,47.248,47.4725,46.1514,46.5953,1349064.0962836,0
+NTR.US,D,20190806,000000,47.4893,47.6603,45.4057,46.0851,2612796.2971653,0
+NTR.US,D,20190807,000000,45.7192,46.3205,45.4057,46.2552,1092628.5028194,0
+NTR.US,D,20190808,000000,46.5341,47.158,46.2829,47.158,916627.17060873,0
+NTR.US,D,20190809,000000,46.9534,47.3647,46.5953,47.0621,974352.10449625,0
+NTR.US,D,20190812,000000,47.0068,47.0621,44.9746,45.0577,1813146.0287244,0
+NTR.US,D,20190813,000000,44.7996,45.2367,44.0303,44.9074,2674047.5680909,0
+NTR.US,D,20190814,000000,44.057,44.5029,43.699,43.7178,1206968.9952773,0
+NTR.US,D,20190815,000000,44.0916,44.0916,43.4033,43.6792,1575973.3167915,0
+NTR.US,D,20190816,000000,44.4307,44.6107,43.797,44.5227,958424.42788357,0
+NTR.US,D,20190819,000000,44.8076,44.9776,44.3071,44.8422,760952.58759902,0
+NTR.US,D,20190820,000000,44.7364,44.7364,43.9798,44.0738,865176.22438502,0
+NTR.US,D,20190821,000000,44.5573,44.7186,44.0916,44.1371,670261.91388799,0
+NTR.US,D,20190822,000000,44.146,44.8332,44.146,44.3517,667408.07875142,0
+NTR.US,D,20190823,000000,44.1005,44.1183,42.7864,42.9574,1307615.7309727,0
+NTR.US,D,20190826,000000,43.3055,43.617,43.1641,43.608,1004850.3185461,0
+NTR.US,D,20190827,000000,43.8246,44.1371,43.4221,43.5725,1233966.1543155,0
+NTR.US,D,20190828,000000,43.4577,44.1005,43.2056,44.0402,1000056.8463465,0
+NTR.US,D,20190829,000000,44.3961,45.1289,44.3961,44.6196,931295.80230821,0
+NTR.US,D,20190830,000000,44.8422,45.1576,44.763,45.0399,802784.22842972,0
+NTR.US,D,20190903,000000,44.674,44.9509,43.9482,43.9937,1974027.697885,0
+NTR.US,D,20190904,000000,44.5129,44.942,44.3773,44.6642,792104.08921026,0
+NTR.US,D,20190905,000000,45.2011,46.1138,45.0488,45.9714,1277700.0148103,0
+NTR.US,D,20190906,000000,46.0139,46.2829,45.8794,46.2018,570140.03306015,0
+NTR.US,D,20190909,000000,46.2552,46.3283,45.5867,45.7014,934355.93877996,0
+NTR.US,D,20190910,000000,45.837,46.7644,45.56,46.7644,1120750.2063905,0
+NTR.US,D,20190911,000000,46.7041,46.803,46.0851,46.3017,1269866.63176,0
+NTR.US,D,20190912,000000,46.094,46.3719,45.5413,45.6757,1291169.2671788,0
+NTR.US,D,20190913,000000,45.837,46.7219,45.824,46.2552,1013438.1172632,0
+NTR.US,D,20190916,000000,46.3283,46.8722,46.0604,46.3373,1079335.2133544,0
+NTR.US,D,20190917,000000,46.094,46.3283,45.6115,46.2483,840164.21005731,0
+NTR.US,D,20190918,000000,46.0228,46.8119,45.9358,46.273,899326.17432366,0
+NTR.US,D,20190919,000000,46.273,46.8297,46.1415,46.5875,1079515.2213821,0
+NTR.US,D,20190920,000000,46.5063,46.7644,46.0139,46.1227,906807.63156688,0
+NTR.US,D,20190923,000000,45.9625,45.9714,44.7008,45.031,1586823.3512282,0
+NTR.US,D,20190924,000000,45.1032,45.2011,44.4397,44.4495,1720702.8049454,0
+NTR.US,D,20190925,000000,44.3171,44.5504,43.8414,44.1717,961404.67315198,0
+NTR.US,D,20190926,000000,44.2181,44.4663,43.5428,43.699,1293446.6721142,0
+NTR.US,D,20190927,000000,43.9601,44.7294,43.9601,44.6364,969589.98200932,0
+NTR.US,D,20190930,000000,44.674,45.2238,44.3655,45.026,796209.89029264,0
+NTR.US,D,20191001,000000,45.0706,45.922,45.0577,45.2595,1361061.9347174,0
+NTR.US,D,20191002,000000,44.8994,45.2595,44.0333,44.4377,1505867.2689504,0
+NTR.US,D,20191003,000000,44.2845,44.3229,43.5715,43.879,1487156.546875,0
+NTR.US,D,20191004,000000,43.9601,44.1143,43.5715,43.7514,1040186.501162,0
+NTR.US,D,20191007,000000,43.7089,44.3567,43.6456,43.879,957582.03076494,0
+NTR.US,D,20191008,000000,43.528,44.0382,43.3816,43.699,1235107.8906264,0
+NTR.US,D,20191009,000000,44.0609,44.5821,43.7782,44.4842,761155.85509103,0
+NTR.US,D,20191010,000000,44.7106,45.2051,44.4298,44.8807,970841.94795513,0
+NTR.US,D,20191011,000000,45.5857,46.099,45.4325,45.9378,864237.75556619,0
+NTR.US,D,20191014,000000,45.6302,45.7558,45.1655,45.2426,571628.63877278,0
+NTR.US,D,20191015,000000,45.1615,45.9012,44.9262,44.9538,879677.99471047,0
+NTR.US,D,20191016,000000,44.9538,45.2051,44.5494,44.6562,911560.65252432,0
+NTR.US,D,20191017,000000,44.5643,45.2011,44.2231,44.3229,930507.00308549,0
+NTR.US,D,20191018,000000,44.591,44.674,44.0432,44.2231,910672.74775822,0
+NTR.US,D,20191021,000000,44.5395,44.7274,44.142,44.1667,789585.99938387,0
+NTR.US,D,20191022,000000,44.1045,44.5207,43.528,43.8701,1519909.917677,0
+NTR.US,D,20191023,000000,43.8701,44.1806,43.5992,43.6892,1795941.1041395,0
+NTR.US,D,20191024,000000,43.798,44.5821,43.3292,43.5537,3189487.4088983,0
+NTR.US,D,20191025,000000,43.5982,44.6829,43.4459,44.5494,2054657.1363821,0
+NTR.US,D,20191028,000000,44.7106,44.8086,44.1045,44.1321,1270521.9418836,0
+NTR.US,D,20191029,000000,44.0946,44.9894,43.8434,44.7106,1123322.9053938,0
+NTR.US,D,20191030,000000,44.7274,44.7274,43.8879,44.0689,1085974.273479,0
+NTR.US,D,20191031,000000,43.699,43.699,43.1018,43.1383,1765038.3776678,0
+NTR.US,D,20191101,000000,43.4657,43.7436,43.3292,43.5814,1372924.2614899,0
+NTR.US,D,20191104,000000,43.8345,44.5643,43.8345,44.4199,1536997.5336595,0
+NTR.US,D,20191105,000000,43.436,45.8388,43.3371,44.9172,2273756.2333041,0
+NTR.US,D,20191106,000000,44.7106,45.035,43.9334,44.3042,1343910.6080284,0
+NTR.US,D,20191107,000000,44.5395,44.7056,44.1707,44.5109,1328102.2625802,0
+NTR.US,D,20191108,000000,44.2943,44.41,44.0609,44.3329,748872.83539975,0
+NTR.US,D,20191111,000000,44.0234,44.1589,43.7436,43.7692,678093.27437616,0
+NTR.US,D,20191112,000000,43.7178,44.1767,43.6634,44.1667,913464.89475045,0
+NTR.US,D,20191113,000000,43.9601,44.7186,43.7178,44.6364,1481582.3657011,0
+NTR.US,D,20191114,000000,44.2943,44.8718,44.1855,44.5109,1761912.5079274,0
+NTR.US,D,20191115,000000,44.5573,44.9262,44.5158,44.5643,721565.2130777,0
+NTR.US,D,20191118,000000,44.3329,44.501,43.2007,43.2195,1288211.2700936,0
+NTR.US,D,20191119,000000,43.2827,43.2827,42.7052,43.0306,1011082.8436867,0
+NTR.US,D,20191120,000000,42.8506,42.8585,42.1357,42.1723,984645.93435278,0
+NTR.US,D,20191121,000000,42.1723,42.3354,41.6758,42.02,1270359.1256337,0
+NTR.US,D,20191122,000000,42.1357,42.2128,41.7994,42.0387,937967.22342656,0
+NTR.US,D,20191125,000000,42.372,42.8278,42.3255,42.8042,3096902.6057717,0
+NTR.US,D,20191126,000000,42.8506,43.1295,42.2465,42.3354,1205662.4201546,0
+NTR.US,D,20191127,000000,42.3255,42.5974,42.1999,42.5332,728608.7856242,0
+NTR.US,D,20191129,000000,42.7052,42.9693,42.5332,42.8042,475081.63647356,0
+NTR.US,D,20191202,000000,42.9307,42.9307,41.8647,41.9221,1220607.131582,0
+NTR.US,D,20191203,000000,41.6758,41.9033,41.3604,41.7392,1642508.5312282,0
+NTR.US,D,20191204,000000,42.0101,42.463,41.8647,42.1109,1272302.807821,0
+NTR.US,D,20191205,000000,42.2553,42.4254,41.749,41.7758,954429.86771722,0
+NTR.US,D,20191206,000000,41.9033,42.5974,41.8479,42.2187,893818.73769936,0
+NTR.US,D,20191209,000000,42.1357,42.5055,42.0101,42.372,1129647.4571104,0
+NTR.US,D,20191210,000000,42.2465,42.2899,41.7758,41.8479,1147465.2180144,0
+NTR.US,D,20191211,000000,41.749,41.9913,41.6224,41.8568,3682132.9747311,0
+NTR.US,D,20191212,000000,41.8568,42.633,41.6126,42.3354,1762307.9188198,0
+NTR.US,D,20191213,000000,42.4452,43.0503,42.2325,42.9851,1452988.3938774,0
+NTR.US,D,20191216,000000,43.3292,44.142,43.2481,43.7356,1335126.6207866,0
+NTR.US,D,20191217,000000,43.7356,43.9601,43.5191,43.7782,984355.69669006,0
+NTR.US,D,20191218,000000,43.7692,44.0333,43.436,43.8532,1781357.4200486,0
+NTR.US,D,20191219,000000,43.7782,44.4377,43.5003,43.6071,1100935.1654033,0
+NTR.US,D,20191220,000000,43.4558,44.1955,43.436,43.9967,1159767.4520458,0
+NTR.US,D,20191223,000000,43.9601,44.1489,43.7178,43.8701,1279525.3771142,0
+NTR.US,D,20191224,000000,43.788,44.1223,43.788,43.9334,543209.61857154,0
+NTR.US,D,20191226,000000,44.0609,44.3843,43.9423,44.1489,1057775.7125476,0
+NTR.US,D,20191227,000000,44.1767,44.3843,43.3717,43.4192,1346684.5519617,0
+NTR.US,D,20191230,000000,43.5013,43.7296,43.1087,43.1651,1112697.3753514,0
+NTR.US,D,20191231,000000,43.2273,43.7109,42.9989,43.6575,1160157.8065329,0
+NTR.US,D,20200102,000000,44.0827,44.1015,43.079,43.1265,1102703.8959681,0
+NTR.US,D,20200103,000000,42.8268,43.1907,42.6488,42.6894,1016003.7372992,0
+NTR.US,D,20200106,000000,42.5243,43.1354,42.2721,43.0909,1711314.0716329,0
+NTR.US,D,20200107,000000,43.1354,43.5952,42.9643,43.5102,1298826.6873256,0
+NTR.US,D,20200108,000000,43.3283,43.6575,43.1354,43.4914,1839073.2524066,0
+NTR.US,D,20200109,000000,43.4657,43.7296,42.909,43.4014,1145220.1740729,0
+NTR.US,D,20200110,000000,43.3451,43.3549,42.6449,43.0167,1404284.0869984,0
+NTR.US,D,20200113,000000,43.1265,43.7544,42.9188,43.7198,1345880.5835232,0
+NTR.US,D,20200114,000000,43.618,44.1747,43.5734,44.058,1332193.9057278,0
+NTR.US,D,20200115,000000,43.966,44.2745,43.4657,43.6822,1484781.0476773,0
+NTR.US,D,20200116,000000,43.792,43.8148,42.8368,42.9268,2464156.1851726,0
+NTR.US,D,20200117,000000,43.0365,43.0741,42.4926,42.7082,2224788.9933509,0
+NTR.US,D,20200121,000000,42.6894,42.8268,42.1871,42.4719,1666237.2298974,0
+NTR.US,D,20200122,000000,42.5727,42.5896,41.752,41.8687,1705388.975933,0
+NTR.US,D,20200123,000000,41.6512,41.7056,40.95,41.3229,1644455.2472586,0
+NTR.US,D,20200124,000000,41.0677,41.2051,40.2421,40.3488,1929001.4202024,0
+NTR.US,D,20200127,000000,39.6922,39.7565,38.9981,39.0079,2405800.2119069,0
+NTR.US,D,20200128,000000,39.2176,40.0185,39.1355,39.9671,1487720.8417035,0
+NTR.US,D,20200129,000000,40.0373,40.2113,39.4272,39.4559,1619862.9145687,0
+NTR.US,D,20200130,000000,39.1819,39.6002,38.9941,39.2265,3249418.9580473,0
+NTR.US,D,20200131,000000,38.9981,39.0821,38.6054,38.9002,2995168.7429425,0
+NTR.US,D,20200203,000000,38.9002,39.3085,38.6618,38.9357,1596427.4874054,0
+NTR.US,D,20200204,000000,39.3728,39.4361,38.9269,39.0633,3459340.6793972,0
+NTR.US,D,20200205,000000,39.4816,40.4724,39.446,40.3647,2776164.7064397,0
+NTR.US,D,20200206,000000,40.7118,40.7118,40.1925,40.2371,1681386.2200979,0
+NTR.US,D,20200207,000000,40.0185,40.1095,39.4094,39.4272,1529170.2182955,0
+NTR.US,D,20200210,000000,39.1819,39.5449,38.7983,39.1454,1399007.2224546,0
+NTR.US,D,20200211,000000,39.2729,39.7842,39.1909,39.5746,1790069.6063355,0
+NTR.US,D,20200212,000000,39.8287,39.9473,39.4094,39.618,1852102.5975163,0
+NTR.US,D,20200213,000000,39.354,39.628,38.9308,38.9545,1616722.8868936,0
+NTR.US,D,20200214,000000,38.9447,39.2453,37.5049,37.6127,2650897.322185,0
+NTR.US,D,20200218,000000,37.497,38.0805,37.3131,37.6226,2711503.3957975,0
+NTR.US,D,20200219,000000,37.761,38.9625,37.761,38.2693,3250987.4549633,0
+NTR.US,D,20200220,000000,38.5254,39.4361,38.3889,39.3916,2510531.5117824,0
+NTR.US,D,20200221,000000,39.2829,39.537,38.7271,38.7805,2237724.2893225,0
+NTR.US,D,20200224,000000,37.8065,38.3563,37.4782,38.2881,1866897.6393477,0
+NTR.US,D,20200225,000000,38.6816,38.7983,36.8671,36.9769,2254118.1665015,0
+NTR.US,D,20200226,000000,37.3131,38.0251,36.8137,36.8671,2742960.3042874,0
+NTR.US,D,20200227,000000,36.6752,37.1766,35.545,36.0197,3178686.9272333,0
+NTR.US,D,20200228,000000,35.2177,36.8493,35.2177,36.8404,3756050.5408677,0
+NTR.US,D,20200302,000000,38.2693,38.2693,36.6396,37.3665,2885228.3343538,0
+NTR.US,D,20200303,000000,37.4406,37.8698,36.8404,37.0391,2086643.9561447,0
+NTR.US,D,20200304,000000,37.5968,37.6127,36.8305,37.3131,1534195.2738567,0
+NTR.US,D,20200305,000000,36.5665,37.14,36.3558,36.8137,2320537.0836168,0
+NTR.US,D,20200306,000000,36.1463,36.6209,35.0091,35.1001,2101682.7167102,0
+NTR.US,D,20200309,000000,32.6665,34.0795,31.473,31.4818,2737023.0732147,0
+NTR.US,D,20200310,000000,32.6467,32.7317,30.6512,30.8885,3918887.0163073,0
+NTR.US,D,20200311,000000,30.3714,30.5059,28.8673,29.159,4435881.196096,0
+NTR.US,D,20200312,000000,27.2724,27.4464,25.1324,25.4865,4149712.9283404,0
+NTR.US,D,20200313,000000,26.7888,28.5657,24.8289,28.5123,4166376.8175609,0
+NTR.US,D,20200316,000000,25.3026,26.3824,24.7122,24.9862,3857123.0258871,0
+NTR.US,D,20200317,000000,25.1671,25.969,23.7095,24.1377,3245740.9288511,0
+NTR.US,D,20200318,000000,22.9244,24.378,21.7298,22.872,4207141.5568788,0
+NTR.US,D,20200319,000000,22.6159,25.2136,22.1056,24.9684,3874786.0607897,0
+NTR.US,D,20200320,000000,25.2778,26.7354,24.8289,25.2867,3260620.9182911,0
+NTR.US,D,20200323,000000,25.0574,25.441,23.3169,23.4999,3682986.4959414,0
+NTR.US,D,20200324,000000,24.8388,26.2252,24.2198,26.1154,3686588.6790585,0
+NTR.US,D,20200325,000000,26.5979,28.7655,26.0788,27.92,3730106.1254075,0
+NTR.US,D,20200326,000000,28.4945,30.2874,28.3808,29.7593,3504657.1947426,0
+NTR.US,D,20200327,000000,28.6853,28.9761,27.3257,28.2196,2641320.4905963,0
+NTR.US,D,20200330,000000,28.1554,30.0401,27.925,30.0045,2361250.247601,0
+NTR.US,D,20200331,000000,29.7475,31.6599,29.6337,31.382,2960588.9985556,0
+NTR.US,D,20200401,000000,30.3278,30.9489,29.1354,29.2362,2159096.1760329,0
+NTR.US,D,20200402,000000,29.2738,31.0863,29.2738,30.3278,2720243.8979539,0
+NTR.US,D,20200403,000000,30.2903,30.7155,29.6989,30.1796,2151490.3312199,0
+NTR.US,D,20200406,000000,31.5214,32.001,31.0764,31.8071,1680631.8044311,0
+NTR.US,D,20200407,000000,33.2588,33.6197,32.0752,32.3154,2675564.489673,0
+NTR.US,D,20200408,000000,32.6773,33.2143,31.9456,33.1125,1513023.093694,0
+NTR.US,D,20200409,000000,33.7216,34.4148,33.2489,33.9895,2025550.4450637,0
+NTR.US,D,20200413,000000,33.8976,34.1112,32.7337,33.066,1420755.8328186,0
+NTR.US,D,20200414,000000,33.4358,34.0529,32.5557,32.9909,1429679.3768459,0
+NTR.US,D,20200415,000000,31.8269,32.4736,31.5016,32.001,1671122.728673,0
+NTR.US,D,20200416,000000,31.9931,32.2244,31.1595,31.5768,1651178.2437108,0
+NTR.US,D,20200417,000000,32.7337,33.5624,32.363,33.1125,1440687.1711271,0
+NTR.US,D,20200420,000000,32.6863,33.9985,32.0574,33.0462,2811477.6295913,0
+NTR.US,D,20200421,000000,32.0208,32.3302,31.0319,31.0665,1614754.933961,0
+NTR.US,D,20200422,000000,31.8269,31.9288,31.2624,31.7153,1371700.6114136,0
+NTR.US,D,20200423,000000,32.0307,32.4005,31.6974,31.7795,1494841.2716102,0
+NTR.US,D,20200424,000000,32.1582,32.2244,31.4838,31.9634,953035.31114268,0
+NTR.US,D,20200427,000000,31.9189,32.7773,31.6499,32.6299,1201541.4498563,0
+NTR.US,D,20200428,000000,33.3606,33.5288,32.085,32.9621,1273833.8873379,0
+NTR.US,D,20200429,000000,33.5624,34.2852,33.3152,34.1567,2104918.8160855,0
+NTR.US,D,20200430,000000,33.7493,33.8689,32.7495,33.0185,1575620.3797034,0
+NTR.US,D,20200501,000000,32.3808,32.4736,31.7429,32.0672,1099783.3162819,0
+NTR.US,D,20200504,000000,31.8071,32.8711,31.5293,32.7427,1362140.9716028,0
+NTR.US,D,20200505,000000,33.4358,34.1933,32.8711,33.0096,2105491.2011624,0
+NTR.US,D,20200506,000000,33.2044,33.6069,32.7239,32.7585,1435372.8891843,0
+NTR.US,D,20200507,000000,33.1955,33.2954,31.7429,31.8457,3244500.0869969,0
+NTR.US,D,20200508,000000,32.1968,33.4813,32.1968,32.8345,1939682.5707029,0
+NTR.US,D,20200511,000000,32.1681,32.2976,31.2802,32.001,1544032.0046765,0
+NTR.US,D,20200512,000000,31.9634,32.1127,30.4752,30.494,1622194.928681,0
+NTR.US,D,20200513,000000,30.4119,30.4653,28.6825,28.9227,2101791.9350641,0
+NTR.US,D,20200514,000000,28.275,29.2006,27.4622,29.2006,2232794.2941805,0
+NTR.US,D,20200515,000000,29.1076,29.8107,28.9692,29.3014,1315826.3218563,0
+NTR.US,D,20200518,000000,30.0886,30.7353,30.0589,30.3822,1247436.4179651,0
+NTR.US,D,20200519,000000,30.7253,30.8085,29.9017,29.9867,1283366.2225602,0
+NTR.US,D,20200520,000000,30.4218,30.6433,29.6614,29.8374,1532110.0123218,0
+NTR.US,D,20200521,000000,29.8196,30.3922,29.7563,30.1528,1227631.4897885,0
+NTR.US,D,20200522,000000,30.0401,30.494,29.6801,30.4495,1403849.2361448,0
+NTR.US,D,20200526,000000,31.4196,31.6401,31.0023,31.022,1131329.2175045,0
+NTR.US,D,20200527,000000,31.557,32.0445,31.3266,31.9832,1704488.9357943,0
+NTR.US,D,20200528,000000,32.1206,32.1681,31.3346,31.8369,1356904.5583013,0
+NTR.US,D,20200529,000000,31.6687,31.8457,31.2158,31.4394,1165445.7951683,0
+NTR.US,D,20200601,000000,31.4196,32.6121,31.3365,32.4262,1590603.5198109,0
+NTR.US,D,20200602,000000,32.6675,33.9807,32.4084,33.6761,3235819.2504227,0
+NTR.US,D,20200603,000000,34.1468,34.8034,33.9807,34.6551,1574427.0680587,0
+NTR.US,D,20200604,000000,34.5087,34.5334,33.7591,33.9065,1286384.8965087,0
+NTR.US,D,20200605,000000,34.9151,35.552,34.7757,35.3492,2394437.4579755,0
+NTR.US,D,20200608,000000,35.634,36.2461,35.4135,36.1245,1723886.3177058,0
+NTR.US,D,20200609,000000,35.3957,35.6172,34.9705,35.4313,1790423.5547047,0
+NTR.US,D,20200610,000000,35.4788,35.5322,34.6936,34.8855,1424837.3631556,0
+NTR.US,D,20200611,000000,33.7127,33.8323,32.7051,32.8711,1828515.4781948,0
+NTR.US,D,20200612,000000,33.8511,34.2842,32.977,33.4991,1275243.6131283,0
+NTR.US,D,20200615,000000,32.5656,33.7127,32.4924,33.4526,1141071.8991862,0
+NTR.US,D,20200616,000000,34.4434,34.7015,33.6464,34.1112,1382923.8085595,0
+NTR.US,D,20200617,000000,34.3514,34.4434,33.8611,33.8976,911556.6074001,0
+NTR.US,D,20200618,000000,33.7315,33.9065,33.2954,33.4714,824733.07244253,0
+NTR.US,D,20200619,000000,34.0825,34.0825,32.8533,32.9909,1008263.3921059,0
+NTR.US,D,20200622,000000,32.8435,33.0096,32.5112,32.9355,1239490.7827178,0
+NTR.US,D,20200623,000000,33.3686,33.4022,32.5112,32.53,1016407.2384401,0
+NTR.US,D,20200624,000000,32.3352,32.4638,30.9568,30.9934,1992481.5545725,0
+NTR.US,D,20200625,000000,30.8639,31.1694,30.5296,31.1595,2215948.3743701,0
+NTR.US,D,20200626,000000,30.9845,31.1595,30.2824,30.5405,1904757.9794763,0
+NTR.US,D,20200629,000000,30.5691,31.0557,30.3625,30.6077,2041923.0853405,0
+NTR.US,D,20200630,000000,30.3803,30.4564,29.8879,30.0916,3273134.5100628,0
+NTR.US,D,20200701,000000,30.232,31.0468,29.8374,30.1558,1850420.8371222,0
+NTR.US,D,20200702,000000,30.7946,31.029,30.1667,30.5217,1452919.6267656,0
+NTR.US,D,20200706,000000,31.114,31.4423,30.8045,31.1872,1360324.7108285,0
+NTR.US,D,20200707,000000,30.9063,31.0744,30.5316,30.5593,993213.50744883,0
+NTR.US,D,20200708,000000,30.5118,30.7185,29.6407,29.7899,1613563.6448785,0
+NTR.US,D,20200709,000000,29.8572,29.8572,28.6469,29.3034,1950904.7565676,0
+NTR.US,D,20200710,000000,29.0592,29.8572,29.0592,29.7721,1532305.1895653,0
+NTR.US,D,20200713,000000,30.579,31.4552,30.5118,31.1585,1752819.0686829,0
+NTR.US,D,20200714,000000,31.0191,31.1872,30.7085,30.9815,1480731.8783339,0
+NTR.US,D,20200715,000000,31.3474,31.9387,31.3474,31.5521,1668093.941914,0
+NTR.US,D,20200716,000000,31.3662,31.6757,31.0942,31.3384,966516.69888386,0
+NTR.US,D,20200717,000000,31.5521,31.6559,31.1684,31.2456,1326740.0669994,0
+NTR.US,D,20200720,000000,31.114,31.3879,30.4297,30.4386,1248101.8408992,0
+NTR.US,D,20200721,000000,30.7383,31.201,30.671,30.8865,1263283.1920935,0
+NTR.US,D,20200722,000000,30.8124,31.1684,30.7085,31.114,787898.17130346,0
+NTR.US,D,20200723,000000,31.029,31.7865,30.8965,31.1219,1437799.9637157,0
+NTR.US,D,20200724,000000,31.0468,31.0744,30.5217,30.5593,1913865.5766555,0
+NTR.US,D,20200727,000000,30.6443,31.3474,30.579,31.3474,1922784.0642776,0
+NTR.US,D,20200728,000000,31.1496,31.3088,30.5118,31.0557,3248236.7704943,0
+NTR.US,D,20200729,000000,31.0942,31.5244,30.8411,31.4225,2735479.8583252,0
+NTR.US,D,20200730,000000,30.935,31.2634,30.5019,31.206,2172768.6958934,0
+NTR.US,D,20200731,000000,30.9627,31.029,30.1647,30.5504,1473515.3767272,0
+NTR.US,D,20200803,000000,30.5504,31.1684,30.4564,30.9449,825828.28982484,0
+NTR.US,D,20200804,000000,31.1407,32.7841,30.9993,32.7525,3937332.7827464,0
+NTR.US,D,20200805,000000,33.2133,33.597,32.9582,33.503,2573528.2538085,0
+NTR.US,D,20200806,000000,33.513,33.6158,32.8939,33.0343,1315016.2857314,0
+NTR.US,D,20200807,000000,32.9394,33.2588,32.4816,33.2588,1490358.2626944,0
+NTR.US,D,20200810,000000,33.4092,34.4216,33.3062,34.3832,2149519.3444441,0
+NTR.US,D,20200811,000000,35.1238,36.4241,34.6936,36.0335,3935773.3873599,0
+NTR.US,D,20200812,000000,36.3707,36.9719,36.0909,36.1007,2231532.2154241,0
+NTR.US,D,20200813,000000,35.8377,36.607,35.7052,36.1848,2486636.9630203,0
+NTR.US,D,20200814,000000,36.0157,36.5882,35.8417,36.0157,1414858.0417071,0
+NTR.US,D,20200817,000000,36.3608,36.7929,36.0059,36.5398,2219955.0699091,0
+NTR.US,D,20200818,000000,36.7662,37.4782,36.6338,37.0757,2612446.3939204,0
+NTR.US,D,20200819,000000,37.2152,37.2626,36.3608,36.4468,1054988.6219607,0
+NTR.US,D,20200820,000000,36.0909,36.1363,35.7062,35.8733,1801932.944389,0
+NTR.US,D,20200821,000000,35.639,35.8466,34.9279,35.0131,1876592.7908198,0
+NTR.US,D,20200824,000000,35.3502,36.9145,35.2355,36.615,1838314.7916156,0
+NTR.US,D,20200825,000000,36.3707,36.4686,35.452,35.6488,1476936.5405355,0
+NTR.US,D,20200826,000000,35.6963,35.9317,35.3314,35.6874,1186040.5338488,0
+NTR.US,D,20200827,000000,35.7803,35.8634,35.0219,35.1069,1300902.847331,0
+NTR.US,D,20200828,000000,35.1069,35.2602,34.402,34.8617,1523678.9621682,0
+NTR.US,D,20200831,000000,34.9457,34.9557,34.4692,34.5621,1445619.1888313,0
+NTR.US,D,20200901,000000,34.5918,35.1337,34.2714,35.1238,1036565.1037049,0
+NTR.US,D,20200902,000000,35.1999,36.0157,35.191,35.9495,1261634.8039741,0
+NTR.US,D,20200903,000000,36.0157,36.1363,34.488,35.0041,1697872.1238528,0
+NTR.US,D,20200904,000000,35.3225,35.6587,35.0397,35.3225,1158054.341939,0
+NTR.US,D,20200908,000000,35.0131,35.0575,34.3,34.5997,1790679.4088115,0
+NTR.US,D,20200909,000000,34.9191,35.8595,34.8707,35.639,1260591.1619257,0
+NTR.US,D,20200910,000000,35.81,36.0573,35.4718,35.7428,1194911.4912613,0
+NTR.US,D,20200911,000000,36.0157,37.2854,35.9267,37.2626,2400993.5930535,0
+NTR.US,D,20200914,000000,37.2992,38.0211,37.0461,37.2152,2451494.9463668,0
+NTR.US,D,20200915,000000,37.6068,37.676,37.0361,37.4318,1144720.6012318,0
+NTR.US,D,20200916,000000,37.6266,38.2089,37.3091,37.581,1255216.2031195,0
+NTR.US,D,20200917,000000,37.2715,38.472,37.1291,38.2653,1773268.1828915,0
+NTR.US,D,20200918,000000,38.5274,39.4272,38.3118,38.9862,2747134.8724814,0
+NTR.US,D,20200921,000000,37.8243,37.8905,36.9245,37.497,3266296.2275704,0
+NTR.US,D,20200922,000000,37.497,38.2189,37.4684,37.9449,1486811.7000353,0
+NTR.US,D,20200923,000000,37.9351,38.4997,36.9057,37.0263,1626746.7047085,0
+NTR.US,D,20200924,000000,36.8206,37.6008,36.5536,37.318,1149555.5359546,0
+NTR.US,D,20200925,000000,37.0263,37.2854,36.5299,37.2429,971912.89459213,0
+NTR.US,D,20200928,000000,37.767,38.2367,37.3635,37.3932,907260.68547941,0
+NTR.US,D,20200929,000000,37.6018,37.6196,36.3687,36.4726,982081.32559788,0
+NTR.US,D,20200930,000000,36.7296,37.5692,36.608,37.1944,1232169.1078812,0
+NTR.US,D,20201001,000000,37.1261,37.1944,35.9525,36.2273,1678711.381708,0
+NTR.US,D,20201002,000000,35.6024,36.8533,35.5638,36.6446,1169807.4503576,0
+NTR.US,D,20201005,000000,37.0125,38.8537,37.0125,38.8349,2566168.1502919,0
+NTR.US,D,20201006,000000,39.1089,39.2225,37.849,38.0191,1233793.2252552,0
+NTR.US,D,20201007,000000,38.56,38.7024,38.0477,38.3039,957703.38449152,0
+NTR.US,D,20201008,000000,38.5876,38.6738,38.0665,38.644,922067.86268341,0
+NTR.US,D,20201009,000000,38.8438,39.1473,38.5214,38.8824,1138584.1477915,0
+NTR.US,D,20201012,000000,38.8824,39.1375,38.5876,38.9763,857960.73405921,0
+NTR.US,D,20201013,000000,38.6935,38.7667,37.9419,38.029,1156374.6041071,0
+NTR.US,D,20201014,000000,38.0863,38.475,37.7917,37.9519,952265.72626,0
+NTR.US,D,20201015,000000,37.4505,38.1901,37.0619,38.1704,1157145.2002707,0
+NTR.US,D,20201016,000000,38.4453,38.7222,38.0863,38.1319,731685.10259282,0
+NTR.US,D,20201019,000000,38.3889,38.7439,37.9153,38.0003,918235.10748582,0
+NTR.US,D,20201020,000000,38.1605,38.9199,38.0003,38.4255,894030.09543981,0
+NTR.US,D,20201021,000000,38.3702,39.6784,38.0863,39.5746,1351008.7897519,0
+NTR.US,D,20201022,000000,39.6022,39.9741,39.3273,39.706,947146.62156073,0
+NTR.US,D,20201023,000000,39.9147,39.9997,39.0237,39.4124,837154.6376383,0
+NTR.US,D,20201026,000000,39.0623,39.1849,38.3415,38.6144,830395.2350682,0
+NTR.US,D,20201027,000000,38.4354,38.8824,38.2287,38.3128,1742919.6384377,0
+NTR.US,D,20201028,000000,37.593,38.56,37.2705,38.0765,1944152.432965,0
+NTR.US,D,20201029,000000,37.9232,39.0139,37.6098,38.8438,1139448.7930933,0
+NTR.US,D,20201030,000000,38.644,38.8725,38.0577,38.5698,1743518.3168222,0
+NTR.US,D,20201102,000000,38.9199,39.5834,38.5876,39.4312,1712128.152882,0
+NTR.US,D,20201103,000000,38.1229,38.1605,36.3984,36.4082,4099753.6216725,0
+NTR.US,D,20201104,000000,36.4082,36.9957,35.8288,36.4914,1717834.8118741,0
+NTR.US,D,20201105,000000,37.2132,38.3702,36.8335,38.2841,2532200.230943,0
+NTR.US,D,20201106,000000,38.4552,38.5362,37.579,37.7333,1295740.2575465,0
+NTR.US,D,20201109,000000,39.706,40.4556,38.1803,38.7578,1581360.4109703,0
+NTR.US,D,20201110,000000,38.7766,40.0571,38.5016,40.0185,2004589.6226413,0
+NTR.US,D,20201111,000000,40.3983,40.7493,39.8208,40.2559,1311880.3031805,0
+NTR.US,D,20201112,000000,39.8949,40.2262,38.9565,39.1375,1436042.3572425,0
+NTR.US,D,20201113,000000,39.4608,40.0324,39.3659,39.801,1963605.4353345,0
+NTR.US,D,20201116,000000,40.4171,41.1478,39.9444,41.0993,1769254.4083851,0
+NTR.US,D,20201117,000000,40.863,41.6926,40.334,41.6116,1231999.212664,0
+NTR.US,D,20201118,000000,41.7164,43.083,41.3841,42.0496,1915726.3337963,0
+NTR.US,D,20201119,000000,41.755,42.6835,41.4227,42.6746,2147888.1481028,0
+NTR.US,D,20201120,000000,42.636,43.1907,42.1327,42.9762,1326397.2427219,0
+NTR.US,D,20201123,000000,43.3559,44.7976,43.3105,44.1717,2347611.1000152,0
+NTR.US,D,20201124,000000,44.7778,46.3343,44.3705,45.5857,2276435.1168182,0
+NTR.US,D,20201125,000000,45.2713,46.2008,44.4575,46.0683,1430892.9141116,0
+NTR.US,D,20201127,000000,46.1543,47.1877,46.0683,46.8466,1375969.2287458,0
+NTR.US,D,20201130,000000,46.7041,46.9414,45.8774,46.712,1875807.0254402,0
+NTR.US,D,20201201,000000,47.2253,47.4447,46.5331,46.892,1431920.3756633,0
+NTR.US,D,20201202,000000,46.712,47.2075,46.2285,46.4005,1377121.0778672,0
+NTR.US,D,20201203,000000,46.096,47.2717,46.0772,46.7318,1355859.9049716,0
+NTR.US,D,20201204,000000,47.1204,48.1726,47.0502,48.0212,2294833.3530477,0
+NTR.US,D,20201207,000000,47.87,47.8888,47.0631,47.4991,1100410.3105359,0
+NTR.US,D,20201208,000000,47.1679,47.7464,47.1481,47.5091,795111.63906716,0
+NTR.US,D,20201209,000000,47.6712,47.9076,46.974,47.5091,869037.29545215,0
+NTR.US,D,20201210,000000,47.3567,47.3765,46.2769,46.6468,1202670.0395135,0
+NTR.US,D,20201211,000000,46.2285,46.6339,45.9932,46.5143,626531.08723643,0
+NTR.US,D,20201214,000000,46.8644,47.3301,46.2769,46.2869,1565720.9494582,0
+NTR.US,D,20201215,000000,46.8278,46.9118,45.9269,46.6557,896532.00476932,0
+NTR.US,D,20201216,000000,47.0166,47.0166,45.0824,45.8132,1315331.8054206,0
+NTR.US,D,20201217,000000,46.1454,46.1454,45.4533,45.9368,1045464.3769869,0
+NTR.US,D,20201218,000000,45.9932,46.3155,45.1586,45.3099,1504347.313525,0
+NTR.US,D,20201221,000000,44.4575,45.2999,44.1321,45.2051,1149259.2306057,0
+NTR.US,D,20201222,000000,45.2811,45.3395,44.0303,44.0955,1468607.6297683,0
+NTR.US,D,20201223,000000,44.2855,44.5534,43.8504,44.5139,4715508.4979893,0
+NTR.US,D,20201224,000000,44.5139,44.9222,44.4091,44.8451,450811.90244006,0
+NTR.US,D,20201228,000000,45.036,45.2624,44.1767,44.2755,680077.40780563,0
+NTR.US,D,20201229,000000,44.5623,45.566,44.4278,44.7136,1149180.3506834,0
+NTR.US,D,20201230,000000,44.7986,45.736,44.7986,45.1526,892737.67825182,0
+NTR.US,D,20201231,000000,45.2287,46.5024,44.9144,46.1,1732650.0793265,0
+NTR.US,D,20210104,000000,46.6942,47.7088,46.3779,47.3162,3195842.2990465,0
+NTR.US,D,20210105,000000,47.4131,48.4178,47.2025,47.9856,3004355.2200441,0
+NTR.US,D,20210106,000000,48.6175,49.7755,48.2645,49.5471,3767656.0022523,0
+NTR.US,D,20210107,000000,49.9198,50.3985,49.2494,49.4799,2677148.1558048,0
+NTR.US,D,20210108,000000,49.5371,49.7329,48.2161,49.202,1197114.0613985,0
+NTR.US,D,20210111,000000,48.3021,49.4601,48.2932,49.1644,1115803.0194706,0
+NTR.US,D,20210112,000000,48.8202,52.4483,48.5217,52.122,3195672.4038293,0
+NTR.US,D,20210113,000000,52.389,52.7627,50.9453,50.9532,3199152.2219388,0
+NTR.US,D,20210114,000000,50.9057,51.9588,50.4746,51.6711,1881419.6352942,0
+NTR.US,D,20210115,000000,51.2598,51.9114,50.8335,51.3468,1352628.8620016,0
+NTR.US,D,20210119,000000,51.5179,51.6809,50.8385,51.1846,1213728.3978474,0
+NTR.US,D,20210120,000000,51.6335,51.6809,50.2541,51.1262,1248320.277607,0
+NTR.US,D,20210121,000000,51.3843,51.8619,51.0778,51.6711,2117308.0202875,0
+NTR.US,D,20210122,000000,51.0688,51.327,50.4459,50.4459,1606650.527588,0
+NTR.US,D,20210125,000000,50.2738,50.8098,49.374,50.6665,1603573.1993384,0
+NTR.US,D,20210126,000000,50.7337,51.2024,50.1008,50.4845,1391622.8481926,0
+NTR.US,D,20210127,000000,49.4601,49.8437,47.872,48.8371,1990026.1641716,0
+NTR.US,D,20210128,000000,49.0586,49.9298,48.3683,49.5283,1270026.4141666,0
+NTR.US,D,20210129,000000,49.2979,49.4215,46.9998,47.067,2310079.4262294,0
+NTR.US,D,20210201,000000,47.4873,47.8423,47.1728,47.6227,1810800.8679584,0
+NTR.US,D,20210202,000000,48.1014,48.9428,47.603,48.5711,1101039.3273519,0
+NTR.US,D,20210203,000000,48.7807,49.5371,48.5809,49.2593,1213273.3213728,0
+NTR.US,D,20210204,000000,49.374,50.5715,48.925,49.9762,1590696.557668,0
+NTR.US,D,20210205,000000,50.2353,51.4229,50.179,51.2696,2057933.6869996,0
+NTR.US,D,20210208,000000,51.6809,52.8488,51.5949,52.4285,1787249.1434737,0
+NTR.US,D,20210209,000000,52.6767,52.9922,51.4703,52.2743,1667116.033134,0
+NTR.US,D,20210210,000000,52.9823,53.5578,51.9203,52.8389,3247546.0655339,0
+NTR.US,D,20210211,000000,53.3956,53.3956,52.0824,52.5907,2060232.3288371,0
+NTR.US,D,20210212,000000,52.5719,53.9286,52.217,53.6141,2138037.2593482,0
+NTR.US,D,20210216,000000,54.1214,54.6099,53.7011,54.2174,2607265.6010768,0
+NTR.US,D,20210217,000000,53.8159,53.9128,53.0318,53.4609,2365672.5796535,0
+NTR.US,D,20210218,000000,54.3508,55.2606,52.8963,53.2226,3801380.2028669,0
+NTR.US,D,20210219,000000,54.0068,54.4666,53.6339,54.0848,2586217.8084837,0
+NTR.US,D,20210222,000000,53.6429,54.2084,53.5093,54.0848,3985121.8802708,0
+NTR.US,D,20210223,000000,53.6627,53.9128,52.5333,53.6053,2274101.0801437,0
+NTR.US,D,20210224,000000,53.6053,54.6199,53.4708,54.0948,2285921.944393,0
+NTR.US,D,20210225,000000,54.2758,54.515,53.1554,53.2898,2680405.4920822,0
+NTR.US,D,20210226,000000,53.2898,53.2898,51.3082,51.6533,2095484.5751255,0
+NTR.US,D,20210301,000000,52.6481,53.5281,52.5907,53.3076,1380364.2562099,0
+NTR.US,D,20210302,000000,53.4233,54.0068,53.097,53.3264,1599095.2468278,0
+NTR.US,D,20210303,000000,53.4332,53.5381,52.4661,52.4849,1759423.7452516,0
+NTR.US,D,20210304,000000,52.5521,52.6669,50.3411,50.973,2797935.5649869,0
+NTR.US,D,20210305,000000,51.5475,52.4948,50.6665,52.2555,2608597.4582259,0
+NTR.US,D,20210308,000000,52.3613,53.9781,52.217,53.0782,3019601.2932258,0
+NTR.US,D,20210309,000000,53.4708,54.5813,53.1256,54.0166,1624129.5093387,0
+NTR.US,D,20210310,000000,54.7257,54.8493,54.0463,54.6683,1587433.1537042,0
+NTR.US,D,20210311,000000,54.7533,56.0695,54.7533,56.0368,1779668.5806871,0
+NTR.US,D,20210312,000000,55.7026,56.2178,55.4238,55.9321,1404421.6212218,0
+NTR.US,D,20210315,000000,56.0932,56.4383,55.8451,56.295,1595367.6648599,0
+NTR.US,D,20210316,000000,56.382,56.382,55.5009,55.5009,3284117.0223177,0
+NTR.US,D,20210317,000000,55.6047,55.8351,54.9066,55.6146,1377250.5218422,0
+NTR.US,D,20210318,000000,55.5948,57.2086,55.1083,55.1281,2131049.3072598,0
+NTR.US,D,20210319,000000,55.0688,55.2032,53.8446,54.5536,1954514.0186522,0
+NTR.US,D,20210322,000000,54.5536,54.7445,53.3907,53.6053,3978980.3704251,0
+NTR.US,D,20210323,000000,53.3076,53.5193,52.1556,52.217,2897922.9454345,0
+NTR.US,D,20210324,000000,52.6293,52.9259,51.9302,52.1122,2000710.3485153,0
+NTR.US,D,20210325,000000,51.9688,52.743,51.145,52.6579,1510512.082835,0
+NTR.US,D,20210326,000000,52.8874,53.9128,52.7331,53.6429,1948258.2340473,0
+NTR.US,D,20210329,000000,53.5677,54.515,52.7331,52.7825,1588536.461335,0
+NTR.US,D,20210330,000000,52.4819,53.0762,52.3188,52.5887,1039102.4078713,0
+NTR.US,D,20210331,000000,52.5601,52.6569,51.3527,52.0192,4058669.3175413,0
+NTR.US,D,20210401,000000,52.5403,52.7727,51.5465,52.5987,2901833.5692733,0
+NTR.US,D,20210405,000000,53.7181,53.9682,53.1484,53.178,2654198.1435477,0
+NTR.US,D,20210406,000000,53.4392,54.162,52.8973,53.8337,1387172.2002706,0
+NTR.US,D,20210407,000000,53.7575,53.893,53.2266,53.6805,773405.5025075,0
+NTR.US,D,20210408,000000,53.6805,53.7377,52.4819,52.7825,1508626.0436678,0
+NTR.US,D,20210409,000000,52.6085,53.0436,52.4731,53.014,1312479.9928461,0
+NTR.US,D,20210412,000000,53.2166,53.2928,52.5699,52.5789,1219593.8279651,0
+NTR.US,D,20210413,000000,52.83,52.8399,52.2604,52.4631,1272918.6779833,0
+NTR.US,D,20210414,000000,52.6471,54.8195,52.5116,54.7127,2707350.0645056,0
+NTR.US,D,20210415,000000,55.0025,55.0984,53.9316,54.2786,1358221.2462345,0
+NTR.US,D,20210416,000000,54.694,54.8473,53.9029,54.076,1895413.7425302,0
+NTR.US,D,20210419,000000,53.6023,53.988,51.9519,52.0766,2887363.1486605,0
+NTR.US,D,20210420,000000,51.9134,52.116,50.8415,50.9967,2385228.7326907,0
+NTR.US,D,20210421,000000,50.7742,52.4919,50.4667,52.2416,2288478.4628995,0
+NTR.US,D,20210422,000000,52.1932,52.3662,51.6049,51.8738,1343532.3889139,0
+NTR.US,D,20210423,000000,52.029,52.1458,51.4793,51.9816,1118535.5008806,0
+NTR.US,D,20210426,000000,52.4819,53.1434,52.3376,53.1386,1888576.4713188,0
+NTR.US,D,20210427,000000,53.1386,53.6853,52.5789,53.6705,2300577.4294388,0
+NTR.US,D,20210428,000000,53.7477,54.694,53.5449,54.3845,2105499.2914109,0
+NTR.US,D,20210429,000000,55.5048,55.5048,53.6705,54.2204,1508697.8446227,0
+NTR.US,D,20210430,000000,53.7477,54.0077,52.9467,53.275,1397541.8762063,0
+NTR.US,D,20210503,000000,53.8831,54.423,53.7477,54.0176,1282158.7529808,0
+NTR.US,D,20210504,000000,54.7425,56.3592,54.3262,56.3246,3623030.676047,0
+NTR.US,D,20210505,000000,56.5471,57.6487,56.5471,57.0009,1435315.2461642,0
+NTR.US,D,20210506,000000,57.0583,57.6091,56.0359,57.5013,2612094.4681133,0
+NTR.US,D,20210507,000000,57.6091,59.7994,57.1068,59.2595,2927305.7164809,0
+NTR.US,D,20210510,000000,59.7994,60.2048,59.3554,59.6056,2880075.8573799,0
+NTR.US,D,20210511,000000,58.5634,59.8874,58.2064,59.3356,2550756.2270171,0
+NTR.US,D,20210512,000000,59.3356,59.7994,57.5409,57.8395,1777613.6575838,0
+NTR.US,D,20210513,000000,57.6655,57.9849,56.7983,57.2324,2113959.6687151,0
+NTR.US,D,20210514,000000,57.7337,58.7571,57.6388,58.4388,1907775.6421437,0
+NTR.US,D,20210517,000000,58.1589,59.0479,57.8306,59.0083,1698931.9463982,0
+NTR.US,D,20210518,000000,59.2694,60.1564,58.8937,58.9015,1835251.6213006,0
+NTR.US,D,20210519,000000,58.2262,58.2262,56.8259,57.7831,1985019.3116695,0
+NTR.US,D,20210520,000000,57.7733,57.9759,57.1167,57.8395,1427286.6858703,0
+NTR.US,D,20210521,000000,58.3804,59.123,57.8543,57.8781,1741694.9770804,0
+NTR.US,D,20210524,000000,58.6415,59.3158,58.5544,58.9687,1435838.0784695,0
+NTR.US,D,20210525,000000,58.8739,59.4514,58.1688,58.3032,2049941.5328238,0
+NTR.US,D,20210526,000000,58.1787,59.4246,57.4924,58.8343,3238820.7325933,0
+NTR.US,D,20210527,000000,59.0953,59.6254,58.8244,59.4711,1892362.7075879,0
+NTR.US,D,20210528,000000,59.6056,60.2246,59.123,59.9923,3293332.8265698,0
+NTR.US,D,20210601,000000,60.1089,61.9521,60.1089,61.2965,5451012.1978449,0
+NTR.US,D,20210602,000000,61.6337,61.6337,60.2434,60.813,1797651.1804031,0
+NTR.US,D,20210603,000000,60.3403,60.7072,59.6352,60.5044,1970328.4317868,0
+NTR.US,D,20210604,000000,61.789,62.3773,61.5852,62.2903,4321101.8076602,0
+NTR.US,D,20210607,000000,62.937,63.642,62.2557,62.2606,3497493.2797506,0
+NTR.US,D,20210608,000000,62.2606,62.7828,61.789,62.319,2406574.8531949,0
+NTR.US,D,20210609,000000,62.4337,63.0803,61.7395,62.7828,2629599.7431714,0
+NTR.US,D,20210610,000000,63.1871,63.4492,62.2319,62.3289,1607818.5572063,0
+NTR.US,D,20210611,000000,62.676,63.1496,62.4337,62.6472,1068083.7003389,0
+NTR.US,D,20210614,000000,62.4634,62.8885,61.2273,61.519,3190598.8067774,0
+NTR.US,D,20210615,000000,61.2965,61.6337,60.1376,60.9485,1816541.9105062,0
+NTR.US,D,20210616,000000,60.9385,61.0829,59.4336,59.6452,2642585.6031958,0
+NTR.US,D,20210617,000000,59.5779,59.5779,56.9911,57.174,3713516.059704,0
+NTR.US,D,20210618,000000,56.4986,56.8547,55.6295,56.0161,3662624.3519036,0
+NTR.US,D,20210621,000000,56.8547,58.2064,56.8259,57.531,3350514.7025309,0
+NTR.US,D,20210622,000000,58.5258,59.5384,57.9177,59.1725,2593495.998235,0
+NTR.US,D,20210623,000000,59.481,59.7114,59.0667,59.1725,1696436.104755,0
+NTR.US,D,20210624,000000,59.211,59.5779,58.7137,58.7769,2138351.7677562,0
+NTR.US,D,20210625,000000,59.2644,59.4414,58.8689,58.9489,1894701.8006676,0
+NTR.US,D,20210628,000000,59.1824,59.1824,57.3668,57.3768,2164300.2283407,0
+NTR.US,D,20210629,000000,58.4852,59.1369,57.27,57.707,1359903.0066286,0
+NTR.US,D,20210630,000000,57.6675,58.9717,57.446,58.9619,1832741.6217227,0
+NTR.US,D,20210701,000000,59.5858,60.2859,59.3514,59.7599,1197760.2699925,0
+NTR.US,D,20210702,000000,59.7312,59.9635,58.505,59.1863,1164190.7953794,0
+NTR.US,D,20210706,000000,59.1764,59.1764,56.9585,57.4648,1544369.7725487,0
+NTR.US,D,20210707,000000,57.3966,58.243,57.085,57.8435,1252686.9892016,0
+NTR.US,D,20210708,000000,57.1532,58.2232,56.5896,57.9611,1668909.0344441,0
+NTR.US,D,20210709,000000,58.6316,59.746,58.3932,59.5462,1163408.063843,0
+NTR.US,D,20210712,000000,59.3316,60.1307,58.8759,59.7312,1008022.7072149,0
+NTR.US,D,20210713,000000,59.8379,60.1979,59.3812,59.9171,1092401.9758631,0
+NTR.US,D,20210714,000000,60.3245,60.7526,59.6827,59.8182,1125571.9944596,0
+NTR.US,D,20210715,000000,59.3316,60.188,59.0746,59.5364,1016096.7751563,0
+NTR.US,D,20210716,000000,59.9071,60.0327,57.5913,57.7565,1615199.8976251,0
+NTR.US,D,20210719,000000,56.4235,56.5995,55.5296,55.9469,2274820.1009737,0
+NTR.US,D,20210720,000000,56.112,57.5122,55.6947,56.9881,1977004.9093103,0
+NTR.US,D,20210721,000000,57.532,58.3201,57.532,58.0481,1036329.4752191,0
+NTR.US,D,20210722,000000,58.2628,58.2815,57.4262,57.9413,1207638.4633356,0
+NTR.US,D,20210723,000000,58.2726,58.3201,56.9495,57.5221,1345075.6038035,0
+NTR.US,D,20210726,000000,57.3866,58.408,57.2017,57.7861,1332921.0168062,0
+NTR.US,D,20210727,000000,57.3966,57.6724,56.4136,57.0553,928445.00101481,0
+NTR.US,D,20210728,000000,57.3768,58.1401,56.5896,57.8533,965963.52814691,0
+NTR.US,D,20210729,000000,58.408,58.6514,58.0551,58.3013,867298.90331899,0
+NTR.US,D,20210730,000000,58.4852,59.2358,57.5715,57.7861,1750280.7532354,0
+NTR.US,D,20210802,000000,57.9019,58.243,56.3068,56.3166,1103801.1359126,0
+NTR.US,D,20210803,000000,56.8417,57.707,55.9667,57.5419,1641684.3371686,0
+NTR.US,D,20210804,000000,57.27,57.532,56.1812,56.199,1736995.5540189,0
+NTR.US,D,20210805,000000,56.2772,57.0356,56.1318,56.4422,1361798.1473252,0
+NTR.US,D,20210806,000000,56.8903,57.9117,56.7053,57.8821,1492562.8553938,0
+NTR.US,D,20210809,000000,57.7367,58.8857,57.6773,58.681,1914050.6410886,0
+NTR.US,D,20210810,000000,59.5077,62.7768,59.1369,62.2893,4674008.5573445,0
+NTR.US,D,20210811,000000,62.4544,62.5524,61.3024,61.8997,1598338.8085989,0
+NTR.US,D,20210812,000000,61.7741,62.1539,60.7714,61.8997,1279336.267557,0
+NTR.US,D,20210813,000000,61.7544,62.1924,61.3934,61.8809,1166319.5419996,0
+NTR.US,D,20210816,000000,61.2481,61.3074,60.1683,60.539,1414972.3164663,0
+NTR.US,D,20210817,000000,60.1683,60.2562,58.2628,59.0409,2824126.7330245,0
+NTR.US,D,20210818,000000,59.0409,59.5858,58.6128,58.6612,2698366.854896,0
+NTR.US,D,20210819,000000,57.9019,58.1263,55.8885,56.4818,2244319.8643618,0
+NTR.US,D,20210820,000000,56.297,58.3102,56.0922,57.7169,1989520.5236442,0
+NTR.US,D,20210823,000000,58.7384,59.1171,58.3596,58.6415,943445.33290026,0
+NTR.US,D,20210824,000000,58.9431,59.5947,58.8165,59.1369,875136.33149349,0
+NTR.US,D,20210825,000000,59.0706,59.5264,58.6128,59.0894,726496.21950078,0
+NTR.US,D,20210826,000000,59.0311,59.0795,58.3013,58.418,881563.02259657,0
+NTR.US,D,20210827,000000,58.3686,59.8874,58.3596,59.6135,1141536.0771903,0
+NTR.US,D,20210830,000000,59.7509,59.9171,59.0993,59.2456,891497.84767866,0
+NTR.US,D,20210831,000000,59.2259,59.6926,58.8461,59.0409,1578134.4244055,0
+NTR.US,D,20210901,000000,59.3514,59.5264,58.1935,58.6227,1205235.6595494,0
+NTR.US,D,20210902,000000,58.7581,60.0229,58.6415,59.9833,1223722.8885118,0
+NTR.US,D,20210903,000000,60.1109,60.2078,59.2259,59.4978,702066.70306061,0
+NTR.US,D,20210907,000000,59.3416,60.5668,59.2951,60.461,1569831.8069459,0
+NTR.US,D,20210908,000000,60.3828,60.6745,58.505,58.9519,1680635.8495553,0
+NTR.US,D,20210909,000000,58.6909,61.4626,58.5436,60.9277,2473773.4680035,0
+NTR.US,D,20210910,000000,61.4231,61.4231,60.276,60.3245,1136666.7589116,0
+NTR.US,D,20210913,000000,60.8891,61.0731,60.1307,60.5668,1104544.4274877,0
+NTR.US,D,20210914,000000,60.9959,61.0533,59.1764,59.3812,1389490.0564481,0
+NTR.US,D,20210915,000000,59.5947,61.784,59.5858,61.7059,1742529.2839506,0
+NTR.US,D,20210916,000000,61.5892,62.6058,60.9673,61.4428,1671907.4827715,0
+NTR.US,D,20210917,000000,60.9771,61.6574,60.2958,61.337,1681171.8285143,0
+NTR.US,D,20210920,000000,59.5176,60.5292,58.9519,60.0427,1549538.4300197,0
+NTR.US,D,20210921,000000,60.5588,60.8891,59.7599,60.5094,1156022.6783,0
+NTR.US,D,20210922,000000,61.347,62.0361,61.0533,61.3667,1370113.9114387,0
+NTR.US,D,20210923,000000,62.0085,62.8628,61.9096,62.8253,2229488.4164125,0
+NTR.US,D,20210924,000000,62.4644,63.3395,62.1241,63.1457,1216100.8632019,0
+NTR.US,D,20210927,000000,63.6232,64.6636,63.3395,64.4588,2148164.2278307,0
+NTR.US,D,20210928,000000,64.6102,64.9622,63.916,64.3955,1891973.3643818,0
+NTR.US,D,20210929,000000,64.2195,64.4836,63.4759,63.4848,1750808.641946,0
+NTR.US,D,20210930,000000,63.6718,64.1217,62.938,63.4176,1648207.0999719,0
+NTR.US,D,20211001,000000,63.828,66.0489,63.7597,65.7364,3768610.651568,0
+NTR.US,D,20211004,000000,66.4296,66.7045,65.6968,66.2833,3187906.7766096,0
+NTR.US,D,20211005,000000,66.5186,67.0951,65.8531,66.831,2435900.9925022,0
+NTR.US,D,20211006,000000,66.4593,66.7926,65.1293,66.5186,2352041.5223163,0
+NTR.US,D,20211007,000000,67.0555,68.3865,66.9191,67.986,2407529.5025106,0
+NTR.US,D,20211008,000000,68.3469,68.8898,68.0829,68.6604,2182339.4597957,0
+NTR.US,D,20211011,000000,69.4337,70.5877,69.3051,69.8046,2328196.5263257,0
+NTR.US,D,20211012,000000,69.5009,70.3623,68.8166,69.0807,1630852.5057908,0
+NTR.US,D,20211013,000000,69.0807,69.3151,68.2787,68.9442,1214721.4758432,0
+NTR.US,D,20211014,000000,69.8638,70.4403,69.3645,70.1763,1272807.4370673,0
+NTR.US,D,20211015,000000,70.4305,70.6361,69.2281,69.6878,1463843.4847193,0
+NTR.US,D,20211018,000000,69.4535,70.2258,69.1203,69.8638,1220208.6868464,0
+NTR.US,D,20211019,000000,70.2841,70.5195,69.4921,70.2555,1426022.5845518,0
+NTR.US,D,20211020,000000,70.0992,70.4503,69.5504,70.2357,1414877.2560471,0
+NTR.US,D,20211021,000000,69.9608,69.9608,68.1373,68.3865,1354248.9342513,0
+NTR.US,D,20211022,000000,68.5329,69.3151,68.0345,68.5527,814460.47948813,0
+NTR.US,D,20211025,000000,68.7978,69.3645,68.6318,69.052,984225.241434,0
+NTR.US,D,20211026,000000,69.3151,69.3151,68.5032,68.7089,738773.17150573,0
+NTR.US,D,20211027,000000,68.4162,69.2577,67.6726,68.2985,1248147.3485466,0
+NTR.US,D,20211028,000000,68.4745,68.7089,67.7704,68.6219,1701188.1144314,0
+NTR.US,D,20211029,000000,68.1423,68.6516,67.6914,68.3865,1541832.4683823,0
+NTR.US,D,20211101,000000,68.1225,70.1368,68.0829,69.9904,1851985.288914,0
+NTR.US,D,20211102,000000,70.8468,71.898,65.5496,66.2635,4996776.0977534,0
+NTR.US,D,20211103,000000,66.5087,68.0147,65.6474,66.7332,2239351.4405397,0
+NTR.US,D,20211104,000000,66.7232,67.3987,65.598,65.687,2110110.7330207,0
+NTR.US,D,20211105,000000,65.7839,65.8828,64.8158,65.5011,2401051.2360737,0
+NTR.US,D,20211108,000000,65.8729,67.5945,65.7552,67.4669,1888821.2013341,0
+NTR.US,D,20211109,000000,67.4669,67.6627,65.8926,67.017,1381811.3993992,0
+NTR.US,D,20211110,000000,67.0269,67.4471,65.8926,66.2051,1624097.148345,0
+NTR.US,D,20211111,000000,66.6353,67.3937,66.484,66.8113,1302554.2692935,0
+NTR.US,D,20211112,000000,66.6254,66.9982,66.1853,66.8212,945861.28334012,0
+NTR.US,D,20211115,000000,67.6429,67.6429,65.9945,67.4185,1461368.8799782,0
+NTR.US,D,20211116,000000,67.1939,67.3403,66.1805,66.2535,1535448.2510836,0
+NTR.US,D,20211117,000000,66.039,67.1445,66.039,66.1171,1358191.9190839,0
+NTR.US,D,20211118,000000,66.2733,67.6914,65.6276,67.5648,2905830.1520018,0
+NTR.US,D,20211119,000000,67.017,67.0961,66.039,66.3999,1620307.8782327,0
+NTR.US,D,20211122,000000,66.8113,68.6416,66.3811,68.0345,3980131.2082654,0
+NTR.US,D,20211123,000000,67.907,69.5009,67.0269,68.0434,1920097.090515,0
+NTR.US,D,20211124,000000,67.6815,68.4261,67.4471,68.1709,1602800.5806126,0
+NTR.US,D,20211126,000000,66.1953,66.7628,65.1877,66.2051,2206239.0649632,0
+NTR.US,D,20211129,000000,67.2029,68.1126,66.5958,66.9388,1908738.3817079,0
+NTR.US,D,20211130,000000,66.4395,67.369,64.4054,64.6794,2397786.8208289,0
+NTR.US,D,20211201,000000,65.7642,67.2029,64.4638,64.4934,1694610.7424512,0
+NTR.US,D,20211202,000000,64.8356,66.753,64.6794,65.9114,2201477.9537574,0
+NTR.US,D,20211203,000000,66.3999,67.5846,65.417,66.0588,2021829.9420632,0
+NTR.US,D,20211206,000000,66.577,67.7507,66.1468,67.2513,1718275.7304139,0
+NTR.US,D,20211207,000000,68.3085,69.7027,68.2303,68.699,2729414.1945586,0
+NTR.US,D,20211208,000000,69.0807,70.0102,68.8166,69.1104,1312077.5029863,0
+NTR.US,D,20211209,000000,68.7286,69.0807,67.8872,67.907,1419479.5961274,0
+NTR.US,D,20211210,000000,68.7781,70.3237,68.4844,68.788,1784323.5073822,0
+NTR.US,D,20211213,000000,68.6219,69.0421,67.1505,67.8476,2138558.0690914,0
+NTR.US,D,20211214,000000,67.4966,68.3569,67.4085,67.7902,2193400.8519729,0
+NTR.US,D,20211215,000000,67.4273,69.942,67.0852,69.3941,2908691.0661057,0
+NTR.US,D,20211216,000000,69.9706,71.4875,69.7462,69.844,3336510.4824844,0
+NTR.US,D,20211217,000000,69.8342,71.1256,68.9927,69.2963,3200576.1056639,0
+NTR.US,D,20211220,000000,68.3865,68.7682,66.6254,68.1126,2442093.0664006,0
+NTR.US,D,20211221,000000,68.8662,70.9012,68.8662,70.6263,2814132.2423602,0
+NTR.US,D,20211222,000000,70.4701,72.6712,70.4503,72.6029,3182139.4407543,0
+NTR.US,D,20211223,000000,73.0232,74.011,72.5149,73.3555,2240805.6626964,0
+NTR.US,D,20211227,000000,73.8548,74.6281,73.3555,74.5293,1142161.0488822,0
+NTR.US,D,20211228,000000,74.5885,75.174,74.285,74.8724,1262872.6119852,0
+NTR.US,D,20211229,000000,74.8921,75.6645,74.373,74.3928,1790546.9309933,0
+NTR.US,D,20211230,000000,74.639,74.9139,73.3792,73.4475,1533968.7469005,0
+NTR.US,D,20211231,000000,73.4089,74.2356,73.222,74.0091,1248864.3468145,0
+NTR.US,D,20220103,000000,74.5203,75.2689,73.9062,74.9139,2156423.360205,0
+NTR.US,D,20220104,000000,74.639,75.5053,69.8758,70.6332,6615780.4347065,0
+NTR.US,D,20220105,000000,70.83,71.3323,68.8028,68.8324,3587211.101087,0
+NTR.US,D,20220106,000000,68.793,69.2103,67.3561,68.1531,3161171.5393646,0
+NTR.US,D,20220107,000000,68.1136,69.0194,67.9366,68.0355,2074385.2071987,0
+NTR.US,D,20220110,000000,67.7694,67.907,66.1655,67.5134,3567070.4276001,0
+NTR.US,D,20220111,000000,67.7794,68.9502,66.8637,68.9008,2573935.8000735,0
+NTR.US,D,20220112,000000,70.0725,71.4995,69.9736,71.1553,5709740.3654603,0
+NTR.US,D,20220113,000000,71.5687,71.8436,69.7373,69.9054,2182022.9288256,0
+NTR.US,D,20220114,000000,69.8758,71.5192,69.7373,70.8398,2476052.895501,0
+NTR.US,D,20220118,000000,71.1513,73.3792,70.6925,73.0154,5843449.9239603,0
+NTR.US,D,20220119,000000,73.4673,73.7233,72.1688,72.6504,3170870.7359609,0
+NTR.US,D,20220120,000000,73.044,73.044,70.8398,70.8498,2138107.037741,0
+NTR.US,D,20220121,000000,70.2693,70.5254,69.1469,69.6987,4158242.0727564,0
+NTR.US,D,20220124,000000,68.0157,69.679,66.3426,68.5269,3841518.9592119,0
+NTR.US,D,20220125,000000,67.8674,68.704,66.3623,68.5566,3384817.3559088,0
+NTR.US,D,20220126,000000,69.934,70.6134,68.2907,68.9205,2301234.7621244,0
+NTR.US,D,20220127,000000,69.8312,70.4167,67.7892,68.2026,1491192.5695646,0
+NTR.US,D,20220128,000000,68.1631,68.2709,66.7944,67.4936,3125079.9298008,0
+NTR.US,D,20220131,000000,67.3463,68.8128,66.7757,68.694,2036530.9347565,0
+NTR.US,D,20220201,000000,69.5009,72.0206,69.3041,71.9523,2893288.2443604,0
+NTR.US,D,20220202,000000,71.982,72.8768,71.3619,72.6405,2272907.7684991,0
+NTR.US,D,20220203,000000,72.2074,72.2173,70.7608,70.9388,1426365.4088294,0
+NTR.US,D,20220204,000000,70.5057,71.9128,70.4167,71.2631,2061275.9708856,0
+NTR.US,D,20220207,000000,71.3323,71.7753,70.2791,71.4499,2882745.6393644,0
+NTR.US,D,20220208,000000,71.5489,73.31,71.1553,73.1231,3503688.3874922,0
+NTR.US,D,20220209,000000,73.93,74.7369,73.5759,73.9794,2422555.1164224,0
+NTR.US,D,20220210,000000,73.5463,76.6859,73.2566,74.6489,2377886.8322331,0
+NTR.US,D,20220211,000000,74.6885,75.4755,74.0091,75.0722,4754585.4092268,0
+NTR.US,D,20220214,000000,74.8358,75.0524,71.182,72.2272,3056548.446562,0
+NTR.US,D,20220215,000000,72.07,73.4475,69.4327,73.2319,2881252.9885276,0
+NTR.US,D,20220216,000000,73.0154,74.2652,72.5179,73.8706,2931945.4739602,0
+NTR.US,D,20220217,000000,76.2429,77.5126,75.1018,75.9472,4429648.6709554,0
+NTR.US,D,20220218,000000,76.4595,76.5583,73.9102,74.5797,3055477.499925,0
+NTR.US,D,20220222,000000,75.1304,75.7999,73.5661,74.5401,3588292.1605345,0
+NTR.US,D,20220223,000000,75.0424,75.2194,73.7233,73.9201,1589787.4159997,0
+NTR.US,D,20220224,000000,73.5859,76.4397,73.3199,76.2528,5588678.8991122,0
+NTR.US,D,20220225,000000,76.8135,79.9926,75.6229,79.9333,6165705.7561554,0
+NTR.US,D,20220228,000000,80.219,84.7559,79.7761,84.6283,8427096.0447217,0
+NTR.US,D,20220301,000000,84.5986,87.0095,82.8069,83.5851,4947169.7281736,0
+NTR.US,D,20220302,000000,85.0021,88.4166,84.6669,86.606,6877601.0997874,0
+NTR.US,D,20220303,000000,87.5898,89.5082,86.3113,88.2593,5289164.7552769,0
+NTR.US,D,20220304,000000,88.0131,93.5645,87.7778,93.4854,8147582.0063066,0
+NTR.US,D,20220307,000000,94.6957,100.021,94.4891,97.8155,11519869.589947,0
+NTR.US,D,20220308,000000,95.7588,97.7859,92.629,93.3083,9199991.8615776,0
+NTR.US,D,20220309,000000,89.3223,93.5744,87.5019,93.5249,7396408.5065072,0
+NTR.US,D,20220310,000000,95.9358,100.497,95.2267,100.289,8586400.115437,0
+NTR.US,D,20220311,000000,96.9296,100.635,96.891,99.7947,4718890.2218364,0
+NTR.US,D,20220314,000000,98.0716,98.6373,94.2705,97.4912,5733210.1761794,0
+NTR.US,D,20220315,000000,94.1351,96.7624,92.993,95.8863,4102433.5164676,0
+NTR.US,D,20220316,000000,96.713,97.9441,91.3109,92.3343,6288630.0022063,0
+NTR.US,D,20220317,000000,93.8394,97.063,93.6525,96.6843,6470928.581545,0
+NTR.US,D,20220318,000000,96.6843,98.8449,96.2809,98.0716,3360934.9425193,0
+NTR.US,D,20220321,000000,99.9627,103.799,99.4675,103.552,4699599.0244355,0
+NTR.US,D,20220322,000000,103.848,104.066,101.495,102.899,4379860.2707858,0
+NTR.US,D,20220323,000000,103.928,106.133,102.355,103.828,2742335.3325955,0
+NTR.US,D,20220324,000000,104.126,106.627,103.374,105.144,2764593.6286111,0
+NTR.US,D,20220325,000000,105.302,107.112,105.084,106.716,2165947.605179,0
+NTR.US,D,20220328,000000,104.64,105.362,102.602,104.996,4312304.6737648,0
+NTR.US,D,20220329,000000,98.6768,100.862,94.3517,99.7251,7091344.4522432,0
+NTR.US,D,20220330,000000,101.772,103.572,100.121,100.921,2997564.4677613,0
+NTR.US,D,20220331,000000,101.703,104.324,100.882,102.83,3727121.8350149,0
+NTR.US,D,20220401,000000,103.077,105.633,101.97,102.612,2891489.175364,0
+NTR.US,D,20220404,000000,103.809,104.136,99.7847,101.653,3549828.0856162,0
+NTR.US,D,20220405,000000,103.028,103.818,99.7052,100.071,3287648.415761,0
+NTR.US,D,20220406,000000,99.9727,103.226,99.5272,100.051,3488841.770327,0
+NTR.US,D,20220407,000000,100.635,103.522,100.477,103.186,2950166.7360051,0
+NTR.US,D,20220408,000000,104.867,106.617,103.334,104.838,3112053.6185343,0
+NTR.US,D,20220411,000000,104.926,106.667,102.395,106.558,2765672.6654965,0
+NTR.US,D,20220412,000000,107.211,108.971,106.588,107.646,2651213.8531551,0
+NTR.US,D,20220413,000000,109.217,109.911,105.836,108.525,3235043.5978538,0
+NTR.US,D,20220414,000000,108.615,111.621,108.031,110.751,2882154.0399473,0
+NTR.US,D,20220418,000000,111.037,115.942,110.661,113.223,4583207.6539985,0
+NTR.US,D,20220419,000000,112.422,112.642,110.177,112.076,2455255.9006096,0
+NTR.US,D,20220420,000000,111.848,113.53,108.535,111.858,2756116.0595289,0
+NTR.US,D,20220421,000000,112.491,112.857,105.836,106.706,3576041.501837,0
+NTR.US,D,20220422,000000,105.668,107.675,102.583,102.652,3181757.1765156,0
+NTR.US,D,20220425,000000,98.8746,99.5769,94.939,98.4691,7707978.1317966,0
+NTR.US,D,20220426,000000,98.9438,99.9916,96.0168,97.8363,4172517.3161255,0
+NTR.US,D,20220427,000000,98.8746,100.753,96.0465,99.9627,3338215.5023428,0
+NTR.US,D,20220428,000000,100.733,101.011,97.5595,100.17,2974424.334666,0
+NTR.US,D,20220429,000000,101.268,103.582,96.798,97.154,4636242.266354,0
+NTR.US,D,20220502,000000,96.5805,99.1712,95.6609,98.1033,4201056.6787723,0
+NTR.US,D,20220503,000000,101.851,105.747,98.2393,104.442,8209696.9112529,0
+NTR.US,D,20220504,000000,105.282,106.459,102.958,106.113,4110727.0323979,0
+NTR.US,D,20220505,000000,106.518,106.617,100.904,102.365,3963949.7001081,0
+NTR.US,D,20220506,000000,101.495,103.136,99.1812,102.632,3080179.0509689,0
+NTR.US,D,20220509,000000,99.4675,99.8732,91.4088,91.834,5270812.0266949,0
+NTR.US,D,20220510,000000,94.6522,98.1393,92.2395,93.2381,3341570.9328826,0
+NTR.US,D,20220511,000000,93.9204,98.8054,93.9007,95.9476,3265631.8159175,0
+NTR.US,D,20220512,000000,94.4347,95.3939,91.9724,94.3457,3015945.5122129,0
+NTR.US,D,20220513,000000,96.7585,99.7449,96.5409,97.8462,2628516.6611618,0
+NTR.US,D,20220516,000000,99.2306,100.961,97.9352,100.229,2877345.3985319,0
+NTR.US,D,20220517,000000,101.821,103.265,100.051,102.988,2748770.113947,0
+NTR.US,D,20220518,000000,102.583,103.482,99.9031,100.319,2916020.8311907,0
+NTR.US,D,20220519,000000,99.3888,101.722,99.1218,100.229,2724045.3034388,0
+NTR.US,D,20220520,000000,101.851,102.049,94.3447,95.9378,3494441.2335273,0
+NTR.US,D,20220523,000000,96.6398,101.06,95.9574,100.348,2651819.6105069,0
+NTR.US,D,20220524,000000,98.5681,99.5122,96.6596,98.212,1949042.9881458,0
+NTR.US,D,20220525,000000,97.1244,98.3901,95.6707,97.1936,2442807.0308253,0
+NTR.US,D,20220526,000000,96.9364,96.9662,94.0589,94.7709,2899892.9209291,0
+NTR.US,D,20220527,000000,94.4247,95.174,92.1405,94.5039,3608876.7864045,0
+NTR.US,D,20220531,000000,94.5731,98.3901,93.7622,96.1058,4382553.3122346,0
+NTR.US,D,20220601,000000,97.421,97.6187,93.3469,93.3767,3209334.8108792,0
+NTR.US,D,20220602,000000,93.6139,96.6789,93.2579,94.8104,1959557.2772723,0
+NTR.US,D,20220603,000000,94.0589,94.2369,92.2493,92.457,2857430.2407203,0
+NTR.US,D,20220606,000000,92.9811,93.6337,90.5485,91.2209,3090064.3232793,0
+NTR.US,D,20220607,000000,90.4397,90.4397,87.587,88.5214,6206715.2254886,0
+NTR.US,D,20220608,000000,87.2755,89.4707,85.8812,87.315,4949879.9614004,0
+NTR.US,D,20220609,000000,87.5128,89.619,86.0295,88.2445,4327806.6010534,0
+NTR.US,D,20220610,000000,88.0072,89.2235,85.1,85.4956,4048228.8519317,0
+NTR.US,D,20220613,000000,83.5574,85.8465,82.7564,83.33,5221424.0938228,0
+NTR.US,D,20220614,000000,84.3979,87.8391,84.1803,86.2471,4774762.4888316,0
+NTR.US,D,20220615,000000,87.2755,87.9528,85.3274,86.9985,3850303.9577347,0
+NTR.US,D,20220616,000000,84.9319,86.8107,83.8738,84.2792,3885155.7367254,0
+NTR.US,D,20220617,000000,83.8639,85.0407,81.6094,82.1137,4020280.077421,0
+NTR.US,D,20220621,000000,84.4078,86.6327,84.299,85.3274,3311331.6067827,0
+NTR.US,D,20220622,000000,82.5488,86.0097,82.1631,85.3175,3111028.1795447,0
+NTR.US,D,20220623,000000,85.535,85.8119,78.0001,78.0693,4732772.0768753,0
+NTR.US,D,20220624,000000,79.0878,81.2237,77.7381,79.2954,5107114.9510776,0
+NTR.US,D,20220627,000000,80.3238,82.9839,78.9988,82.7465,3653391.3558735,0
+NTR.US,D,20220628,000000,85.446,88.0072,83.0234,83.676,3801234.578395,0
+NTR.US,D,20220629,000000,84.1932,84.7153,81.7467,81.8064,2870865.1583926,0
+NTR.US,D,20220630,000000,80.5534,80.5534,78.3257,79.2506,4166490.3294153,0
+NTR.US,D,20220701,000000,78.4152,80.4539,76.8837,78.7832,3563942.838916,0
+NTR.US,D,20220705,000000,76.1776,76.2373,72.6074,74.2583,4632762.3873102,0
+NTR.US,D,20220706,000000,74.0892,74.8251,71.2947,73.7113,3650134.1037925,0
+NTR.US,D,20220707,000000,75.7202,77.1721,75.3721,76.5456,2671203.2079382,0
+NTR.US,D,20220708,000000,76.9235,77.3213,74.5168,75.8395,2355144.4369861,0
+NTR.US,D,20220711,000000,74.9246,76.0185,74.5666,75.3224,1624865.6267393,0
+NTR.US,D,20220712,000000,74.1787,75.3721,73.7312,74.0096,1882050.7642128,0
+NTR.US,D,20220713,000000,73.4328,76.645,73.413,75.1831,1932849.874184,0
+NTR.US,D,20220714,000000,72.6969,73.5621,70.5986,71.5035,2586137.1475205,0
+NTR.US,D,20220715,000000,72.4781,73.3036,71.6736,72.8461,1804597.68231,0
+NTR.US,D,20220718,000000,74.2483,76.4461,74.1688,74.4969,3065871.437136,0
+NTR.US,D,20220719,000000,74.6362,78.6648,74.5069,78.0174,3286270.7348249,0
+NTR.US,D,20220720,000000,77.0925,79.9567,77.0925,79.4694,3153806.3164287,0
+NTR.US,D,20220721,000000,79.0318,79.6384,77.4392,78.8329,1895429.5357278,0
+NTR.US,D,20220722,000000,79.8373,81.5777,77.5401,77.8881,2929607.0655226,0
+NTR.US,D,20220725,000000,78.813,81.6274,78.3108,81.6274,2011532.7371889,0
+NTR.US,D,20220726,000000,81.8561,82.7114,81.2098,82.055,2475692.1457825,0
+NTR.US,D,20220727,000000,82.3434,83.5268,80.4937,83.0495,1773654.0569186,0
+NTR.US,D,20220728,000000,83.5965,84.2131,82.0252,82.9501,2098390.6781657,0
+NTR.US,D,20220729,000000,83.865,85.4164,82.6915,85.1877,2399359.2406153,0
+NTR.US,D,20220801,000000,84.5214,84.7948,82.413,83.1987,1688132.4847763,0
+NTR.US,D,20220802,000000,82.5224,83.497,79.4196,81.7169,4340145.8786902,0
+NTR.US,D,20220803,000000,82.602,83.2882,80.434,81.4385,2430118.8513365,0
+NTR.US,D,20220804,000000,81.9854,83.4672,79.8871,82.0053,2841230.7521303,0
+NTR.US,D,20220805,000000,80.8219,83.4374,80.3395,83.3379,2833550.4021242,0
+NTR.US,D,20220808,000000,84.5114,85.7545,83.4274,85.0584,2535984.6027566,0
+NTR.US,D,20220809,000000,85.9833,88.191,85.7048,87.8529,3238285.1387731,0
+NTR.US,D,20220810,000000,88.738,90.5181,87.8429,89.8717,2654027.4998399,0
+NTR.US,D,20220811,000000,90.8562,92.1988,89.8667,90.0209,2224263.7514074,0
+NTR.US,D,20220812,000000,89.7722,91.9004,89.643,91.8706,1446345.252467,0
+NTR.US,D,20220815,000000,89.3446,90.4087,88.3501,88.8971,2145973.0508144,0
+NTR.US,D,20220816,000000,89.4242,91.3584,89.3963,90.9457,1335676.0142729,0
+NTR.US,D,20220817,000000,90.1004,91.7314,89.9413,91.1347,1740677.220253,0
+NTR.US,D,20220818,000000,92.0993,92.9745,91.2689,91.3933,1515561.9181744,0
+NTR.US,D,20220819,000000,90.3789,90.6474,89.6131,89.8319,2030194.640274,0
+NTR.US,D,20220822,000000,89.1258,91.4609,89.0265,91.075,2272074.3826907,0
+NTR.US,D,20220823,000000,92.0894,96.1966,91.8209,95.8088,3283685.47954,0
+NTR.US,D,20220824,000000,95.7789,98.0762,95.0828,97.937,2847774.8366865,0
+NTR.US,D,20220825,000000,99.5381,101.408,99.3094,101.129,3767102.0736492,0
+NTR.US,D,20220826,000000,101.288,102.164,99.6773,99.8563,2476369.8828739,0
+NTR.US,D,20220829,000000,98.3944,100.125,96.6441,98.474,2182301.3677851,0
+NTR.US,D,20220830,000000,97.4497,97.6983,93.3773,93.5215,3067080.1018005,0
+NTR.US,D,20220831,000000,92.1789,93.0143,90.5579,91.264,2690171.8021403,0
+NTR.US,D,20220901,000000,89.2054,90.4982,87.9026,89.2651,2361398.9246842,0
+NTR.US,D,20220902,000000,91.0154,92.4772,89.9612,91.4629,2154305.9992958,0
+NTR.US,D,20220906,000000,92.0496,92.9347,89.9413,90.1601,1812973.8692111,0
+NTR.US,D,20220907,000000,88.5789,90.3192,87.9374,89.7822,1620206.9383944,0
+NTR.US,D,20220908,000000,89.7921,91.7214,89.3198,90.6573,1896226.9326321,0
+NTR.US,D,20220909,000000,93.0143,94.7845,92.4474,94.5358,3038317.5027463,0
+NTR.US,D,20220912,000000,94.9734,95.1922,87.833,90.4187,4040912.8862996,0
+NTR.US,D,20220913,000000,88.728,92.6662,88.6286,89.1059,2779162.5033113,0
+NTR.US,D,20220914,000000,89.2153,92.0198,89.1954,91.2739,1994819.5796277,0
+NTR.US,D,20220915,000000,89.7822,90.9258,88.1811,88.3601,1981224.6160138,0
+NTR.US,D,20220916,000000,86.5103,88.0418,84.5313,85.5855,2862981.688368,0
+NTR.US,D,20220919,000000,83.7854,89.6991,83.5885,89.275,1854297.7319832,0
+NTR.US,D,20220920,000000,88.4496,90.0209,87.1468,89.4142,2095959.2712117,0
+NTR.US,D,20220921,000000,90.4883,90.9209,88.1512,88.191,3169632.5836121,0
+NTR.US,D,20220922,000000,88.9866,90.1601,87.6341,87.6838,1791586.9401354,0
+NTR.US,D,20220923,000000,84.9888,85.1678,81.5677,82.4827,2800314.13494,0
+NTR.US,D,20220926,000000,81.3688,84.2131,81.1998,81.2992,2003615.0786463,0
+NTR.US,D,20220927,000000,82.9103,84.9588,82.5622,84.1733,2236478.1022223,0
+NTR.US,D,20220928,000000,83.7954,87.0572,83.5667,86.57,1971485.9161173,0
+NTR.US,D,20220929,000000,85.95,86.85,82.96,83.58,1927958,0
+NTR.US,D,20220930,000000,83.02,85,82,83.38,2152194,0
+NTR.US,D,20221003,000000,85.5,86.08,84.41,84.71,1806215,0
+NTR.US,D,20221004,000000,86.52,89.13,86.37,88.19,1895538,0
+NTR.US,D,20221005,000000,87.36,87.62,84.06,84.13,2109578,0
+NTR.US,D,20221006,000000,83.5,86.04,82.5,85.48,2123242,0
+NTR.US,D,20221007,000000,84.97,85.31,82.24,83.74,1409372,0
+NTR.US,D,20221010,000000,84.62,86.49,84.02,85.08,1823623,0
+NTR.US,D,20221011,000000,84.01,84.46,80.84,82.51,1789501,0
+NTR.US,D,20221012,000000,82.1,82.98,80.17,82.75,1924008,0
+NTR.US,D,20221013,000000,81.34,86.91,80.91,86.58,1711888,0
+NTR.US,D,20221014,000000,86.02,86.88,77.78,77.92,3088278,0
+NTR.US,D,20221017,000000,79.57,81.38,79.51,79.73,1944167,0
+NTR.US,D,20221018,000000,81.38,83.4,80.25,81.9,1861475,0
+NTR.US,D,20221019,000000,81.74,83.23,81.18,81.7,1417186,0
+NTR.US,D,20221020,000000,82.09,84,81.08,82.59,1367409,0
+NTR.US,D,20221021,000000,80.92,83.66,79.77,82.88,2291116,0
+NTR.US,D,20221024,000000,82.76,83.22,78.62,79.02,3424536,0
+NTR.US,D,20221025,000000,79,83.26,78.63,83.21,2222310,0
+NTR.US,D,20221026,000000,83.76,84.02,81.93,82.07,1316257,0
+NTR.US,D,20221027,000000,82.54,84.12,81.915,83.4,1477861,0
+NTR.US,D,20221028,000000,83.53,84.37,81.4,82.36,1306087,0
+NTR.US,D,20221031,000000,82.76,86.01,82.58,84.5,2959732,0
+NTR.US,D,20221101,000000,85.99,86.32,84.22,85.78,2046236,0
+NTR.US,D,20221102,000000,85.23,86.22,82.83,82.98,2380399,0
+NTR.US,D,20221103,000000,74,74.67,69.155,71.31,8838252,0
+NTR.US,D,20221104,000000,73.25,75.74,72.6798,73.29,3962839,0
+NTR.US,D,20221107,000000,74.08,74.24,72.163,73.16,2754522,0
+NTR.US,D,20221108,000000,73.52,78.29,73.3,77.76,3356131,0
+NTR.US,D,20221109,000000,77.02,78.19,74.41,74.48,2373302,0
+NTR.US,D,20221110,000000,77.5,79.6,77.37,79.18,2194542,0
+NTR.US,D,20221111,000000,80.14,81.72,76.46,76.68,3165382,0
+NTR.US,D,20221114,000000,76.27,78.69,75.99,77.79,2022937,0
+NTR.US,D,20221115,000000,79.53,79.72,76.385,79.52,2716272,0
+NTR.US,D,20221116,000000,78.32,79.44,77.61,77.73,1797944,0
+NTR.US,D,20221117,000000,76.47,78.95,75.71,78.94,1738790,0
+NTR.US,D,20221118,000000,78.04,78.92,77.31,77.8,1426129,0
+NTR.US,D,20221121,000000,76.97,77.685,74.79,76.79,1676481,0
+NTR.US,D,20221122,000000,77.83,81.51,77.76,80.93,2212466,0
+NTR.US,D,20221123,000000,79.95,80.4,78.76,80.05,1400597,0
+NTR.US,D,20221125,000000,80.97,83.2,80.47,82.36,985461,0
+NTR.US,D,20221128,000000,81,82.34,80.1,80.2,1509791,0
+NTR.US,D,20221129,000000,81.32,82.28,80,81.64,1457344,0
+NTR.US,D,20221130,000000,81.21,82.07,78.29,80.4,3153451,0
+NTR.US,D,20221201,000000,80.75,81.32,78.44,78.56,2180930,0
+NTR.US,D,20221202,000000,77.89,79.79,77.265,79.44,2836908,0
+NTR.US,D,20221205,000000,79.82,81.63,78.02,78.6,2182037,0
+NTR.US,D,20221206,000000,78.78,79.99,77.15,77.42,1558308,0
+NTR.US,D,20221207,000000,76.82,77.66,75.39,76.25,1791545,0
+NTR.US,D,20221208,000000,77.44,78.09,76.13,76.38,1687126,0
+NTR.US,D,20221209,000000,76.44,78.6042,76.44,76.84,1422414,0
+NTR.US,D,20221212,000000,76.88,77.94,75.83,77.58,1347013,0
+NTR.US,D,20221213,000000,79.49,80.62,76.765,77.05,1932634,0
+NTR.US,D,20221214,000000,77.23,77.86,75.89,76.06,1519725,0
+NTR.US,D,20221215,000000,75.29,75.52,73.53,74.8,1978608,0
+NTR.US,D,20221216,000000,73.5,74.32,72.96,73.7,2391997,0
+NTR.US,D,20221219,000000,74,75.05,72.86,72.89,1554193,0
+NTR.US,D,20221220,000000,72.72,74.13,72.64,73.33,1432620,0
+NTR.US,D,20221221,000000,73.95,75.34,73.72,74.13,1458378,0
+NTR.US,D,20221222,000000,73.58,73.81,71.77,72.97,1597360,0
+NTR.US,D,20221223,000000,73.35,74.61,73.03,74.05,1481089,0
+NTR.US,D,20221227,000000,74.32,75.12,74.08,74.4,1658208,0
+NTR.US,D,20221228,000000,74.24,74.74,73.1,73.13,1864246,0
+NTR.US,D,20221229,000000,73.13,73.96,72.72,73.37,1800149,0
+NTR.US,D,20221230,000000,72.96,73.76,72.38,73.03,1522039,0
+NTR.US,D,20230103,000000,72.87,73.17,71.25,71.62,2097659,0
+NTR.US,D,20230104,000000,71.8,72.47,71.01,71.98,2253363,0
+NTR.US,D,20230105,000000,71.85,74.67,71.76,74.52,2019751,0
+NTR.US,D,20230106,000000,75.39,77.64,75.315,77.33,2137761,0
+NTR.US,D,20230109,000000,77.67,78.26,76.66,76.87,1619194,0
+NTR.US,D,20230110,000000,77.58,78.2,73.99,74.32,3031537,0
+NTR.US,D,20230111,000000,74.96,75.39,73.755,74.09,2329089,0
+NTR.US,D,20230112,000000,74.72,76.5445,73.95,76.26,2606632,0
+NTR.US,D,20230113,000000,75.4,75.55,74.57,75.17,2475532,0
+NTR.US,D,20230117,000000,76.19,77.14,75.285,76.27,2445712,0
+NTR.US,D,20230118,000000,76.75,79.37,76.66,77.35,2878465,0
+NTR.US,D,20230119,000000,76.73,77.05,74.85,76.23,1765777,0
+NTR.US,D,20230120,000000,76.05,78.97,75.95,78.82,2080629,0
+NTR.US,D,20230123,000000,79.3,79.67,78.56,79.1,1443549,0
+NTR.US,D,20230124,000000,80.94,80.94,68.82,78.71,1506277,0
+NTR.US,D,20230125,000000,78.33,79.83,78,79.23,1319062,0
+NTR.US,D,20230126,000000,79.81,81.83,79.5,81.73,1697053,0
+NTR.US,D,20230127,000000,81.79,82.96,80.52,80.81,1408974,0
+NTR.US,D,20230130,000000,79.82,80.84,79.6,79.67,1341033,0
+NTR.US,D,20230131,000000,79.7,83.09,79.58,82.79,2411060,0
+NTR.US,D,20230201,000000,82.17,84.39,82.17,83.65,2253682,0
+NTR.US,D,20230202,000000,84,85.16,83.23,84.5,2364748,0
+NTR.US,D,20230203,000000,83.48,83.61,82.22,82.96,2902395,0
+NTR.US,D,20230206,000000,82.71,83.58,81.485,82.74,2352681,0
+NTR.US,D,20230207,000000,82.49,82.7,80.25,81.2,2893061,0
+NTR.US,D,20230208,000000,80.81,81.14,78.14,78.17,3083316,0
+NTR.US,D,20230209,000000,79.07,79.34,78.01,78.56,1674876,0
+NTR.US,D,20230210,000000,78.73,80.67,78.52,80.06,1516968,0
+NTR.US,D,20230213,000000,80.06,80.13,77.88,78.63,2115628,0
+NTR.US,D,20230214,000000,78.32,78.365,75.83,76.97,2992824,0
+NTR.US,D,20230215,000000,75.71,77.11,74.78,77.05,3076460,0
+NTR.US,D,20230216,000000,75.04,81.63,74.31,77.92,4348171,0
+NTR.US,D,20230217,000000,77.01,77.15,74.66,74.71,1823524,0
+NTR.US,D,20230221,000000,74.15,75.8,73.88,75.09,2127238,0
+NTR.US,D,20230222,000000,75.49,77.67,75.33,77.59,2751250,0
+NTR.US,D,20230223,000000,77.91,78.86,76.425,77.71,1599233,0
+NTR.US,D,20230224,000000,77.12,77.12,75.31,76.87,1518066,0
+NTR.US,D,20230227,000000,78.09,78.75,77.56,77.75,1054968,0
+NTR.US,D,20230228,000000,77.87,78.595,77.32,77.78,1372983,0
+NTR.US,D,20230301,000000,77.99,79.395,77.71,78.58,1375345,0
+NTR.US,D,20230302,000000,78.32,82.905,77.92,82.55,2617194,0
+NTR.US,D,20230303,000000,81.75,83.29,80.78,82.81,2040561,0
+NTR.US,D,20230306,000000,82.51,82.68,80.55,81.17,1575623,0
+NTR.US,D,20230307,000000,80.6,81,78.835,79.59,2900156,0
+NTR.US,D,20230308,000000,79.55,81.58,79.195,81.32,2768211,0
+NTR.US,D,20230309,000000,81.34,81.9,78.58,78.79,3716375,0
+NTR.US,D,20230310,000000,78.48,79.22,75.67,75.77,3036270,0
+NTR.US,D,20230313,000000,74.75,75.4,72.72,74.07,2638535,0
+NTR.US,D,20230314,000000,76.79,79.09,75.23,76.11,3851604,0
+NTR.US,D,20230315,000000,73.82,73.85,71.42,72.98,2584018,0
+NTR.US,D,20230316,000000,72.12,73.74,71.29,72.68,1928055,0
+NTR.US,D,20230317,000000,72.09,73.13,71.66,72.71,1921564,0
+NTR.US,D,20230320,000000,73.3,74.61,72.77,73.83,2005648,0
+NTR.US,D,20230321,000000,75.45,76.45,74.665,75.22,2556753,0
+NTR.US,D,20230322,000000,75.44,75.88,74.22,74.37,3231914,0
+NTR.US,D,20230323,000000,75.07,76.08,72.86,73.23,2175577,0
+NTR.US,D,20230324,000000,72.45,72.54,70.68,71.77,1977436,0
+NTR.US,D,20230327,000000,72.94,73.44,71.018,72.51,1853114,0
+NTR.US,D,20230328,000000,72.49,73.27,71.77,72.15,1753425,0
+NTR.US,D,20230329,000000,73.22,73.85,72.42,72.71,1980516,0
+NTR.US,D,20230330,000000,73.39,73.73,72.36,72.68,1387208,0
+NTR.US,D,20230331,000000,72.54,73.88,72.51,73.85,1471912,0
+NTR.US,D,20230403,000000,74.89,75.29,73.421,74.14,1136125,0
+NTR.US,D,20230404,000000,74.09,74.6,72.315,73.04,1583365,0
+NTR.US,D,20230405,000000,72.64,72.77,71.11,71.43,1826816,0
+NTR.US,D,20230406,000000,70.6,70.84,67.52,68.01,2972685,0
+NTR.US,D,20230410,000000,68.97,72.33,68.6,71.19,2732096,0
+NTR.US,D,20230411,000000,71.55,73.31,71.42,73.3,2882308,0
+NTR.US,D,20230412,000000,74.03,74.4,72.18,72.21,2188475,0
+NTR.US,D,20230413,000000,72,73.41,71.53,72.95,1278576,0
+NTR.US,D,20230414,000000,73.45,74.73,72.49,72.93,832198,0
+NTR.US,D,20230417,000000,72.86,74.94,72.81,74.88,1837788,0
+NTR.US,D,20230418,000000,74.72,75.29,73.585,73.91,1379566,0
+NTR.US,D,20230419,000000,73.08,73.4121,72.03,73.15,1283204,0
+NTR.US,D,20230420,000000,72.44,72.96,71.845,72.1,1554006,0
+NTR.US,D,20230421,000000,71.7,71.74,70.23,70.62,2431293,0
+NTR.US,D,20230424,000000,70.87,71.54,70.5865,71.23,1330415,0
+NTR.US,D,20230425,000000,70.5,71.25,69.46,69.48,1541258,0
+NTR.US,D,20230426,000000,69.75,69.95,68.675,69.07,1128233,0
+NTR.US,D,20230427,000000,69.72,69.72,68.71,69,1106422,0
+NTR.US,D,20230428,000000,68.75,69.775,68.1,69.4,1154720,0
+NTR.US,D,20230501,000000,69.44,70.07,69.08,69.85,2093139,0
+NTR.US,D,20230502,000000,69.48,69.62,67.79,68.77,3687711,0
+NTR.US,D,20230503,000000,69.04,69.55,66.92,67.05,2122644,0
+NTR.US,D,20230504,000000,66.93,67.04,63.07,63.26,3547004,0
+NTR.US,D,20230505,000000,64.42,65.24,63.18,65.04,2257748,0
+NTR.US,D,20230508,000000,65.91,66.95,64.39,64.5,2289990,0
+NTR.US,D,20230509,000000,64.27,64.46,63.26,63.84,2650459,0
+NTR.US,D,20230510,000000,64.28,64.45,62.5,63.36,2936388,0
+NTR.US,D,20230511,000000,59.5,61.76,58.75,61.74,6838821,0
+NTR.US,D,20230512,000000,60.27,62.05,58.81,59.89,8573583,0
+NTR.US,D,20230515,000000,60.11,62.31,59.79,62.22,3001670,0
+NTR.US,D,20230516,000000,61.97,62.57,61.04,62.06,3388020,0
+NTR.US,D,20230517,000000,61.26,61.46,60.28,61.1,4842887,0
+NTR.US,D,20230518,000000,60.83,61.51,60.35,61.46,4121021,0
+NTR.US,D,20230519,000000,61.42,62.35,61.17,61.95,4028764,0
+NTR.US,D,20230522,000000,62.13,62.23,60.28,60.96,2403379,0
+NTR.US,D,20230523,000000,61.13,61.15,59.47,60.26,4063059,0
+NTR.US,D,20230524,000000,60.26,60.26,57.581,57.68,2679796,0
+NTR.US,D,20230525,000000,57.26,57.58,56.115,56.37,3751657,0
+NTR.US,D,20230526,000000,56.85,56.9,55.79,55.89,3027759,0
+NTR.US,D,20230530,000000,56.04,56.27,53.805,54.43,4421313,0
+NTR.US,D,20230531,000000,53.93,53.97,52.35,52.7,4043299,0
+NTR.US,D,20230601,000000,53.02,53.96,52.229,53.43,4505300,0
+NTR.US,D,20230602,000000,54.48,55.338,53.771362,54.79,6305670,0
+NTR.US,D,20230605,000000,55.24,55.77,54.43,55.35,3880870,0
+NTR.US,D,20230606,000000,53,57.295,52.82,57.22,6397954,0
+NTR.US,D,20230607,000000,57.61,59.75,57.52,59.34,2925465,0
+NTR.US,D,20230608,000000,59.4,60.08,57.91,58.94,2828409,0
+NTR.US,D,20230609,000000,58.96,59.35,58.29,58.79,1688889,0
+NTR.US,D,20230612,000000,58.28,59.65,58.28,59.61,1563061,0
+NTR.US,D,20230613,000000,60.4,60.74,59.98,60.42,1963692,0
+NTR.US,D,20230614,000000,60.05,60.2,57.98,58.51,2475750,0
+NTR.US,D,20230615,000000,58.73,60.07,58.7,59.63,1931669,0
+NTR.US,D,20230616,000000,59.59,60.17,59.28,60.07,2205181,0
+NTR.US,D,20230620,000000,59.43,59.43,58.07,58.67,2980358,0
+NTR.US,D,20230621,000000,58.67,61.32,58.51,60.6,3372128,0
+NTR.US,D,20230622,000000,60.28,60.38,59.11,59.7,1770309,0
+NTR.US,D,20230623,000000,59.19,59.52,58.6218,58.76,1588429,0
+NTR.US,D,20230626,000000,59.09,59.9,58.83,59.65,1391299,0
+NTR.US,D,20230627,000000,59.34,59.43,57.96,59.1,3199929,0
+NTR.US,D,20230628,000000,59.04,59.8,58.56,59.27,2762537,0
+NTR.US,D,20230629,000000,58.99,59.13,58.21,59,2335956,0
+NTR.US,D,20230630,000000,59.6,59.79,58.75,59.05,2618333,0
+NTR.US,D,20230703,000000,59.22,60.57,58.84,60.06,1169092,0
+NTR.US,D,20230705,000000,59.56,60.09,59.28,59.82,1630219,0
+NTR.US,D,20230706,000000,59.26,59.26,57.91,58.92,2823709,0
+NTR.US,D,20230707,000000,58.7,61.3699,58.64,60.89,2301607,0
+NTR.US,D,20230710,000000,60.45,60.5,59.33,59.36,2158047,0
+NTR.US,D,20230711,000000,59.08,60.279,58.45,60.25,2051658,0
+NTR.US,D,20230712,000000,61.2,61.59,59.36,59.38,2070795,0
+NTR.US,D,20230713,000000,59.62,61.38,59.62,61.2,1922147,0
+NTR.US,D,20230714,000000,61.24,61.46,60.43,60.59,1265722,0
+NTR.US,D,20230717,000000,60.87,61.4873,60.26,60.61,1712422,0
+NTR.US,D,20230718,000000,60.75,63.59,60.66,63.04,2614746,0
+NTR.US,D,20230719,000000,63.66,65.4,63.45,64.45,3052858,0
+NTR.US,D,20230720,000000,65,65.5,63.93,64.3,1849458,0
+NTR.US,D,20230721,000000,64.17,64.62,63.79,64.26,1105305,0
+NTR.US,D,20230724,000000,65.82,67.16,65.5821,66.22,2591689,0
+NTR.US,D,20230725,000000,66.03,67.12,65.7675,66.81,1593892,0
+NTR.US,D,20230726,000000,66.11,67.73,66.08,67.33,1880236,0
+NTR.US,D,20230727,000000,67.64,67.92,66.94,67.25,2554981,0
+NTR.US,D,20230728,000000,67.62,68.35,67.28,67.74,2228081,0
+NTR.US,D,20230731,000000,68.44,69.12,68.41,68.89,1754634,0
+NTR.US,D,20230801,000000,68.24,68.32,66.56,67.06,2493535,0
+NTR.US,D,20230802,000000,66.18,67.53,65.5,67.38,2946082,0
+NTR.US,D,20230803,000000,65,66.09,63.88,64.55,3698353,0
+NTR.US,D,20230804,000000,64.61,66.79,64.54,65.47,2055548,0
+NTR.US,D,20230807,000000,65.55,67.22,65.4691,66.35,2104408,0
+NTR.US,D,20230808,000000,65.37,66.405,64.5,66.3,1724887,0
+NTR.US,D,20230809,000000,66.71,68.3,66.57,67.87,2034712,0
+NTR.US,D,20230810,000000,68.35,69.09,66.89,66.89,1719049,0
+NTR.US,D,20230811,000000,66.66,67.44,66.15,66.49,1249044,0
+NTR.US,D,20230814,000000,64.57,64.773,63.7,63.83,2854943,0
+NTR.US,D,20230815,000000,63.11,63.33,61.25,61.3,2851064,0
+NTR.US,D,20230816,000000,61.25,62.26,60.96,61.29,2023048,0
+NTR.US,D,20230817,000000,61.81,62.05,61.28,61.31,1610671,0
+NTR.US,D,20230818,000000,60.66,61.585,60.42,61.47,1833844,0
+NTR.US,D,20230821,000000,61.85,62.1,61.34,61.7,1224287,0
+NTR.US,D,20230822,000000,61.74,62,60.115,60.36,1519726,0
+NTR.US,D,20230823,000000,60.25,60.56,59.65,60.36,1937274,0
+NTR.US,D,20230824,000000,60,61.45,59.78,60.85,1279293,0
+NTR.US,D,20230825,000000,61.16,61.4663,60.26,60.96,1424929,0
+NTR.US,D,20230828,000000,61.25,62.77,61.25,62.38,2199779,0
+NTR.US,D,20230829,000000,62.32,63.96,61.63,63.89,1660388,0
+NTR.US,D,20230830,000000,64,64.2,63.095,63.86,891446,0
+NTR.US,D,20230831,000000,63.95,64.359,62.82,63.32,1197605,0
+NTR.US,D,20230901,000000,64,64.93,63.83,64.59,858405,0
+NTR.US,D,20230905,000000,64.83,65.69,64.04,64.14,1824054,0
+NTR.US,D,20230906,000000,64,64.5,62.79,63.32,1630843,0
+NTR.US,D,20230907,000000,63.21,63.7,62.13,62.46,1059348,0
+NTR.US,D,20230908,000000,62.71,63.19,62.4,62.88,661784,0
+NTR.US,D,20230911,000000,63.3,63.71,62.73,62.79,1256192,0
+NTR.US,D,20230912,000000,62.92,63.6113,62.55,62.98,1201130,0
+NTR.US,D,20230913,000000,62.93,63.04,62.01,62.95,1380616,0
+NTR.US,D,20230914,000000,63.69,64.75,63.69,64.4,1369321,0
+NTR.US,D,20230915,000000,64.12,65,63.66,64.03,1488629,0
+NTR.US,D,20230918,000000,64.4,64.54,62.43,62.65,941443,0
+NTR.US,D,20230919,000000,63.01,63.2713,62.345,62.87,902397,0
+NTR.US,D,20230920,000000,63.14,64.29,62.64,62.93,1631546,0
+NTR.US,D,20230921,000000,62.57,62.9,61.66,62.25,1748099,0
+NTR.US,D,20230922,000000,62.39,63.1,61.76,61.99,1302056,0
+NTR.US,D,20230925,000000,61.8,62.57,61.56,62.37,925953,0
+NTR.US,D,20230926,000000,61.75,62.705,61.57,62.32,1205329,0
+NTR.US,D,20230927,000000,62.75,63.12,61.96,62.53,1489934,0
+NTR.US,D,20230928,000000,62.24,63.465,61.39,62.94,1768856,0
+NTR.US,D,20230929,000000,63.15,63.6,61.66,61.76,2024690,0
+NTR.US,D,20231002,000000,61.87,61.87,59.495,59.9,3082713,0
+NTR.US,D,20231003,000000,59.25,59.53,57.15,57.21,3880910,0
+NTR.US,D,20231004,000000,57.4,58.27,57.09,58.16,2129999,0
+NTR.US,D,20231005,000000,57.75,59.18,57.75,58.67,1875937,0
+NTR.US,D,20231006,000000,58.51,58.98,57.2449,58.71,1223174,0
+NTR.US,D,20231009,000000,58.73,61.16,58.7,61.03,1414446,0
+NTR.US,D,20231010,000000,60.71,62.13,60.71,61.94,1583645,0
+NTR.US,D,20231011,000000,62.08,62.31,60.58,60.74,1592558,0
+NTR.US,D,20231012,000000,61.09,61.09,59.51,59.9,1838007,0
+NTR.US,D,20231013,000000,60.64,61.18,59.94,60.41,1794109,0
+NTR.US,D,20231016,000000,60.9,61.71,60.3,61.36,1134288,0
+NTR.US,D,20231017,000000,60.98,62.53,60.85,62.33,1423231,0
+NTR.US,D,20231018,000000,61.89,61.98,60.9,61.35,1162898,0
+NTR.US,D,20231019,000000,61.17,61.89,60.73,60.87,990611,0
+NTR.US,D,20231020,000000,60.23,60.54,59.17,59.4,1459495,0
+NTR.US,D,20231023,000000,57.99,58.54,56.63,56.79,2126821,0
+NTR.US,D,20231024,000000,56.85,57.72,56.274,56.73,1413116,0
+NTR.US,D,20231025,000000,56.09,56.8399,55.64,56.07,1316164,0
+NTR.US,D,20231026,000000,56.05,56.55,55.48,56.17,1652945,0
+NTR.US,D,20231027,000000,56.28,56.46,55.06,55.49,1931218,0
+NTR.US,D,20231030,000000,56.2,57.13,55.515,56.05,1452211,0
+NTR.US,D,20231031,000000,55.54,55.71,53.51,53.7,3363663,0
+NTR.US,D,20231101,000000,54.03,54.46,53.14,54.16,1895963,0
+NTR.US,D,20231102,000000,53.5,55.79,53.18,55.39,2425997,0
+NTR.US,D,20231103,000000,55.94,57.28,55.84,56.22,2647515,0
+NTR.US,D,20231106,000000,55.43,55.52,53.385,53.82,3160574,0
+NTR.US,D,20231107,000000,53.27,53.61,52.59,53.07,2743477,0
+NTR.US,D,20231108,000000,53.73,54.08,52.54,53.2,2182768,0
+NTR.US,D,20231109,000000,53.68,54.64,53.655,54.29,2249453,0
+NTR.US,D,20231110,000000,54.2,54.3,52.62,53.55,1712023,0
+NTR.US,D,20231113,000000,53.22,54.51,53.205,54.3,1482332,0
+NTR.US,D,20231114,000000,56,56.88,55.9,56.3,1790513,0
+NTR.US,D,20231115,000000,56.63,58.48,56.55,58.25,2433092,0
+NTR.US,D,20231116,000000,57.76,58.16,56.76,57.19,1645806,0
+NTR.US,D,20231117,000000,57.71,57.97,56.14,56.54,1450640,0
+NTR.US,D,20231120,000000,56.51,57,55.5,56.75,1129069,0
+NTR.US,D,20231121,000000,56.59,56.77,55.92,56.28,1208433,0
+NTR.US,D,20231122,000000,56.1,56.17,55.05,55.51,1743900,0
+NTR.US,D,20231124,000000,55.31,56.66,55.31,55.99,723475,0
+NTR.US,D,20231127,000000,55.28,55.46,54.5,55.11,1129636,0
+NTR.US,D,20231128,000000,55.04,55.83,54.44,55.41,1219350,0
+NTR.US,D,20231129,000000,55.4,55.81,55.0803,55.51,1011075,0
+NTR.US,D,20231130,000000,54.99,55.32,53.4,53.47,2894214,0
+NTR.US,D,20231201,000000,53.67,55.7025,53.6,55.65,1735293,0
+NTR.US,D,20231204,000000,54.99,55.45,54.0186,54.27,1094166,0
+NTR.US,D,20231205,000000,54,54.21,53.22,53.36,1443592,0
+NTR.US,D,20231206,000000,53.67,54.4,53.28,53.39,1363862,0
+NTR.US,D,20231207,000000,53.98,54.9,53.5,54.28,2357545,0
+NTR.US,D,20231208,000000,54.21,55.02,53.88,54.42,899804,0
+NTR.US,D,20231211,000000,54.17,54.87,53.83,54.58,1615537,0
+NTR.US,D,20231212,000000,54.09,54.14,52.52,52.61,2245637,0
+NTR.US,D,20231213,000000,52.48,55.32,52.29,55.26,1957010,0
+NTR.US,D,20231214,000000,55.75,57.53,55.3301,55.46,2732432,0
+NTR.US,D,20231215,000000,55.34,55.695,54.62,54.89,2403409,0
+NTR.US,D,20231218,000000,55.57,56.39,54.84,54.94,1690603,0
+NTR.US,D,20231219,000000,55.35,57.06,55.35,56.97,1616634,0
+NTR.US,D,20231220,000000,56.53,57.14,55.45,55.48,1384539,0
+NTR.US,D,20231221,000000,55.8,56.92,55.4075,56.68,1198428,0
+NTR.US,D,20231222,000000,57.07,57.73,56.97,57.07,863225,0
+NTR.US,D,20231226,000000,57.35,57.8,57.06,57.37,748983,0
+NTR.US,D,20231227,000000,57.12,57.87,57.04,57.49,1062506,0
+NTR.US,D,20231228,000000,57,57.16,56.45,56.54,1007574,0
+NTR.US,D,20231229,000000,56.25,56.58,55.86,56.33,1139521,0
+NTR.US,D,20240102,000000,56.33,57.71,55.9,57.03,1589524,0
+NTR.US,D,20240103,000000,56.43,57.17,56.18,56.81,1462302,0
+NTR.US,D,20240104,000000,56.85,57.01,55.6,55.79,1285575,0
+NTR.US,D,20240105,000000,56,56.6173,55.27,56.18,1429602,0
+NTR.US,D,20240108,000000,55.63,55.77,54.83,55.74,1020528,0
+NTR.US,D,20240109,000000,55.11,55.2,53.22,53.25,3112474,0
+NTR.US,D,20240110,000000,53.25,53.775,52.12,53.29,2807899,0
+NTR.US,D,20240111,000000,53.3,53.44,52.37,52.88,1712942,0
+NTR.US,D,20240112,000000,52.56,53.13,50.72,51.23,3187644,0
+NTR.US,D,20240116,000000,49.97,50.35,49.12,49.44,3549739,0
+NTR.US,D,20240117,000000,48.78,49.03,48.29,48.92,3138014,0
+NTR.US,D,20240118,000000,49.29,50.04,48.82,49.99,2651748,0
+NTR.US,D,20240119,000000,50.22,51.5,49.64,51.45,2481023,0
+NTR.US,D,20240122,000000,51.29,51.29,50.57,51.05,1906159,0
+NTR.US,D,20240123,000000,51.45,52.16,51.22,51.48,2343688,0
+NTR.US,D,20240124,000000,51.95,51.95,50.775,51.16,1992591,0
+NTR.US,D,20240125,000000,51.44,51.53,50.12,50.52,2233458,0
+NTR.US,D,20240126,000000,50.72,51.04,50.3001,50.86,1566285,0
+NTR.US,D,20240129,000000,50.62,51.265,49.69,51.18,1453659,0
+NTR.US,D,20240130,000000,50.81,51.71,50.67,51.12,1569814,0
+NTR.US,D,20240131,000000,51.18,51.45,49.71,49.87,1638744,0
+NTR.US,D,20240201,000000,50.36,52.33,50.2,51.99,2530510,0
+NTR.US,D,20240202,000000,51.3,51.54,50.42,50.99,1495738,0
+NTR.US,D,20240205,000000,50.33,50.7,49.8,50.12,1373669,0
+NTR.US,D,20240206,000000,49.95,50.7,49.58,50.41,2100000,0
+NTR.US,D,20240207,000000,50.72,50.99,49.4,49.68,2292526,0
+NTR.US,D,20240208,000000,49.35,49.38,48.525,49.05,1869814,0
+NTR.US,D,20240209,000000,49.04,49.71,48.88,49.11,1217998,0
+NTR.US,D,20240212,000000,49.3,50.34,49.2,50.06,1288758,0
+NTR.US,D,20240213,000000,49.17,49.72,48.27,48.81,1365104,0
+NTR.US,D,20240214,000000,49.26,49.48,47.9,48.85,1546215,0
+NTR.US,D,20240215,000000,48.99,50.455,48.96,50.4,2025954,0
+NTR.US,D,20240216,000000,50.3,51.35,50.06,51.12,1611618,0
+NTR.US,D,20240220,000000,51,51.14,50.33,50.57,2143488,0
+NTR.US,D,20240221,000000,50.61,50.95,50.06,50.44,2109493,0
+NTR.US,D,20240222,000000,51.95,54.22,51.81,54.15,3691075,0
+NTR.US,D,20240223,000000,52.83,53.75,52.48,53.24,2660010,0
+NTR.US,D,20240226,000000,53.18,53.77,52.66,53.57,1497959,0
+NTR.US,D,20240227,000000,53.86,53.97,52.66,53.18,1827807,0
+NTR.US,D,20240228,000000,52.95,53.715,52.675,52.76,1752603,0
+NTR.US,D,20240229,000000,52.09,52.61,51.89,52.24,2394387,0
+NTR.US,D,20240301,000000,52.9,53.355,52.08,52.24,1740339,0
+NTR.US,D,20240304,000000,52.12,52.12,50.89,50.96,1881996,0
+NTR.US,D,20240305,000000,50.75,51.35,50.6,50.89,1725045,0
+NTR.US,D,20240306,000000,51.46,52.58,51.3,52.46,1990743,0
+NTR.US,D,20240307,000000,52.8,53.77,52.8,53.76,2022056,0
+NTR.US,D,20240308,000000,53.65,54.01,52.705,52.9,1377844,0
+NTR.US,D,20240311,000000,52.77,53.475,52.77,53.23,1373764,0
+NTR.US,D,20240312,000000,53.33,53.68,52.61,52.98,2751904,0
+NTR.US,D,20240313,000000,52.87,53.92,52.72,53.68,2636947,0
+NTR.US,D,20240314,000000,53.61,53.76,52.88,53.09,1648887,0
+NTR.US,D,20240315,000000,52.96,54.07,52.96,53.76,3273940,0
+NTR.US,D,20240318,000000,54.01,54.49,53.64,53.81,2002478,0
+NTR.US,D,20240319,000000,53.7,53.7468,53.03,53.07,1103035,0
+NTR.US,D,20240320,000000,52.97,53.9099,52.69,53.65,1486571,0
+NTR.US,D,20240321,000000,54,54.16,53.44,53.62,2523045,0
+NTR.US,D,20240322,000000,53.6,53.64,51.9484,52.23,2885055,0
+NTR.US,D,20240325,000000,52.47,53.01,52.24,52.55,1279959,0
+NTR.US,D,20240326,000000,53.29,53.91,52.72,53.06,2389245,0
+NTR.US,D,20240327,000000,52.75,53.715,52.4799,53.63,3249504,0
+NTR.US,D,20240328,000000,53.76,54.91,53.63,54.31,3274077,0
+NTR.US,D,20240401,000000,54.75,55.205,54.49,54.86,1729769,0
+NTR.US,D,20240402,000000,54.87,55.73,54.41,54.6,2229532,0
+NTR.US,D,20240403,000000,54.63,56.36,54.59,56.19,3446421,0
+NTR.US,D,20240404,000000,56.6,57.1,55.96,56.19,2560410,0
+NTR.US,D,20240405,000000,55.41,57.09,55.33,56.76,2053409,0
+NTR.US,D,20240408,000000,57.13,57.43,55.72,55.73,2533973,0
+NTR.US,D,20240409,000000,56.38,56.49,55.27,56.24,1723057,0
+NTR.US,D,20240410,000000,55.84,56.09,54.83,55.48,1645988,0
+NTR.US,D,20240411,000000,55.52,55.69,54.28,54.59,1660599,0
+NTR.US,D,20240412,000000,54.25,54.37,52.5,52.92,2302624,0
+NTR.US,D,20240415,000000,53.45,53.705,52.26,52.36,1668565,0
+NTR.US,D,20240416,000000,52.12,52.25,51.39,51.67,1471560,0
+NTR.US,D,20240417,000000,51.93,52.38,51.54,51.81,1262407,0
+NTR.US,D,20240418,000000,52.32,52.96,52.05,52.65,1536626,0
+NTR.US,D,20240419,000000,52.63,53.08,52.425,52.77,1238572,0
+NTR.US,D,20240422,000000,52.78,52.78,51.9,52.3,977976,0
+NTR.US,D,20240423,000000,52,52.63,51.73,52.27,1510713,0
+NTR.US,D,20240424,000000,52.26,52.57,51.82,52.29,1138902,0
+NTR.US,D,20240425,000000,52.11,52.31,51.4402,52.05,1536461,0
+NTR.US,D,20240426,000000,52.21,52.6283,51.759,52.55,1227851,0
+NTR.US,D,20240429,000000,53.51,54.63,53,54.08,1911187,0
+NTR.US,D,20240430,000000,53.75,53.84,52.74,52.77,1447120,0
+NTR.US,D,20240501,000000,52.63,53.04,51.67,52.47,1824956,0
+NTR.US,D,20240502,000000,52.5,52.75,51.595,52.62,2136168,0
+NTR.US,D,20240503,000000,53.16,53.79,52.91,52.93,989216,0
+NTR.US,D,20240506,000000,53.27,54.26,53.27,54.01,1554149,0
+NTR.US,D,20240507,000000,54.13,55.34,54.04,55.26,1682124,0
+NTR.US,D,20240508,000000,54.81,55.62,54.63,55.43,1749755,0
+NTR.US,D,20240509,000000,56.14,58.31,56.14,58.17,3298696,0
+NTR.US,D,20240510,000000,58.47,59.1,58.14,58.17,2178392,0
+NTR.US,D,20240513,000000,58.23,58.42,56.85,56.96,1365662,0
+NTR.US,D,20240514,000000,57.4,57.96,57.245,57.5,901875,0
+NTR.US,D,20240515,000000,57.9,58.17,57.155,57.34,1522510,0
+NTR.US,D,20240516,000000,57.21,57.4,56.76,57.17,1855480,0
+NTR.US,D,20240517,000000,57.42,57.98,56.84,57.76,1151523,0
+NTR.US,D,20240520,000000,58,60.6723,58,59.97,2281714,0
+NTR.US,D,20240521,000000,59.29,59.99,59.1,59.58,1491026,0
+NTR.US,D,20240522,000000,59.09,60.84,58.7,60.33,1877467,0
+NTR.US,D,20240523,000000,60.5,60.87,58.92,59.21,1204155,0
+NTR.US,D,20240524,000000,59.41,59.64,58.76,58.86,902709,0
+NTR.US,D,20240528,000000,59.45,59.83,59.18,59.3,1135415,0
+NTR.US,D,20240529,000000,58.51,58.56,56.94,57.04,1475570,0
+NTR.US,D,20240530,000000,57.04,58.11,57.04,57.31,1386829,0
+NTR.US,D,20240531,000000,57.5,58.75,57.15,58.61,1427699,0
+NTR.US,D,20240603,000000,58.77,59.257,57.21,57.67,905929,0
+NTR.US,D,20240604,000000,57.23,57.41,56.78,57.21,1733260,0
+NTR.US,D,20240605,000000,57.43,57.55,55.5699,55.74,1481056,0
+NTR.US,D,20240606,000000,55.59,56.01,55.03,55.87,1568017,0
+NTR.US,D,20240607,000000,55.25,55.92,55.01,55.41,1290319,0
+NTR.US,D,20240610,000000,55.56,55.87,54.81,55.12,1415399,0
+NTR.US,D,20240611,000000,54.49,54.82,53.0194,53.2,2142365,0
+NTR.US,D,20240612,000000,54.09,54.47,51.77,52.42,2653318,0
+NTR.US,D,20240613,000000,52.5,52.5,51.06,51.28,2086095,0
+NTR.US,D,20240614,000000,50.92,51.25,50.4,51.22,1729975,0
+NTR.US,D,20240617,000000,51.15,51.15,50.14,50.74,1423905,0
+NTR.US,D,20240618,000000,50.78,51.52,50.45,51.01,1702316,0
+NTR.US,D,20240620,000000,51.06,52.1,50.8552,51.94,1731772,0
+NTR.US,D,20240621,000000,51.9,52.12,51.14,51.57,2744094,0
+NTR.US,D,20240624,000000,51.56,52.75,51.49,52.65,1714479,0
+NTR.US,D,20240625,000000,52.26,52.26,51.41,52.12,1723947,0
+NTR.US,D,20240626,000000,51.97,52.25,51.6875,52.15,1385700,0
+NTR.US,D,20240627,000000,51.95,52.37,51.61,51.97,1170940,0
+NTR.US,D,20240628,000000,51.8,52.05,50.68,50.91,2118419,0
+NTR.US,D,20240701,000000,51.14,51.2,50.15,50.17,1377882,0
+NTR.US,D,20240702,000000,50.49,50.79,49.57,49.98,2009297,0
+NTR.US,D,20240703,000000,50.38,51.36,50.32,50.9,1165672,0
+NTR.US,D,20240705,000000,51.4,51.4,49.88,49.93,2027745,0
+NTR.US,D,20240708,000000,50.02,50.1,48.64,49.08,2538019,0
+NTR.US,D,20240709,000000,49.11,49.37,48.51,48.56,2821739,0
+NTR.US,D,20240710,000000,48.68,48.72,47.86,48.29,2939950,0
+NTR.US,D,20240711,000000,48.78,49.77,48.69,49.67,2221256,0
+NTR.US,D,20240712,000000,49.91,50.44,49.54,49.68,2447545,0
+NTR.US,D,20240715,000000,49.63,50.03,48.95,50.01,1592453,0
+NTR.US,D,20240716,000000,49.7,51.16,49.4273,50.91,1513883,0
+NTR.US,D,20240717,000000,50.92,52.43,50.5,52.2,2649395,0
+NTR.US,D,20240718,000000,52.04,52.38,50.02,50.8,2218191,0
+NTR.US,D,20240719,000000,50.61,50.78,49.9,50.53,1400388,0
+NTR.US,D,20240722,000000,50.75,50.79,49.785,50.43,1476072,0
+NTR.US,D,20240723,000000,50.42,50.42,49.34,49.59,1752538,0
+NTR.US,D,20240724,000000,49.73,50.25,49.38,49.45,1708232,0
+NTR.US,D,20240725,000000,49.34,50.93,49.11,50.75,1747824,0
+NTR.US,D,20240726,000000,51.17,51.53,50.5791,51.22,1484768,0
+NTR.US,D,20240729,000000,51,51.15,49.72,50.36,1303875,0
+NTR.US,D,20240730,000000,50.4,50.92,50.13,50.75,1069700,0
+NTR.US,D,20240731,000000,51.22,51.8,50.75,51.2,1731741,0
+NTR.US,D,20240801,000000,51,51.41,49.41,49.89,1367678,0
+NTR.US,D,20240802,000000,48.9,49.06,47.51,47.92,2077544,0
+NTR.US,D,20240805,000000,46.4,47.55,45.9044,47.24,1693287,0
+NTR.US,D,20240806,000000,47.09,47.65,46.48,47.18,7409060,0
+NTR.US,D,20240807,000000,47.47,48.1,46.5701,47.08,4040830,0
+NTR.US,D,20240808,000000,46.65,46.73,44.9,46.03,4417632,0
+NTR.US,D,20240809,000000,46.06,46.33,45.34,45.94,2470954,0
+NTR.US,D,20240812,000000,46.05,46.76,45.76,46.17,1698586,0
+NTR.US,D,20240813,000000,46.36,46.98,45.93,46.5,2806985,0
+NTR.US,D,20240814,000000,46.48,46.67,45.55,45.89,1866984,0
+NTR.US,D,20240815,000000,46.33,46.99,46.2801,46.34,2624676,0
+NTR.US,D,20240816,000000,46.47,46.88,46.175,46.78,1491068,0
+NTR.US,D,20240819,000000,46.82,47.98,46.81,47.34,1215389,0
+NTR.US,D,20240820,000000,47.21,47.38,46.72,46.8,1327624,0
+NTR.US,D,20240821,000000,47.15,48.015,47.03,47.75,1682395,0
+NTR.US,D,20240822,000000,47.66,47.71,46.83,47.17,1615499,0
+NTR.US,D,20240823,000000,47.5,48.4,47.5,48.24,1234543,0
+NTR.US,D,20240826,000000,48.62,49.25,48.55,48.58,1344898,0
+NTR.US,D,20240827,000000,48.26,48.5786,48.05,48.44,1342062,0
+NTR.US,D,20240828,000000,48.09,48.37,47.65,47.79,1180328,0
+NTR.US,D,20240829,000000,48.2,48.545,47.54,48.26,1297891,0
+NTR.US,D,20240830,000000,48.26,48.52,47.84,48.42,1374918,0
+NTR.US,D,20240903,000000,47.84,47.95,45.98,46.44,2594410,0
+NTR.US,D,20240904,000000,46.58,47.43,46.55,46.97,1255653,0
+NTR.US,D,20240905,000000,47.39,47.55,46.4,46.51,1396348,0
+NTR.US,D,20240906,000000,46.34,46.9,46.04,46.33,2093498,0
+NTR.US,D,20240909,000000,46.35,46.75,46.08,46.09,1520080,0
+NTR.US,D,20240910,000000,45.53,45.93,44.645,45.25,3695654,0
+NTR.US,D,20240911,000000,45.57,45.71,44.96,45.66,2488377,0
+NTR.US,D,20240912,000000,45.66,46.45,45.54,46.17,1751956,0
+NTR.US,D,20240913,000000,46.42,46.8399,46.33,46.74,2178108,0
+NTR.US,D,20240916,000000,46.95,47.14,46.13,46.58,1746032,0
+NTR.US,D,20240917,000000,46.81,47.29,46.61,46.9,1170450,0
+NTR.US,D,20240918,000000,46.79,47.65,46.59,46.82,1803327,0
+NTR.US,D,20240919,000000,47.73,48.15,47.035,47.9,2989467,0
+NTR.US,D,20240920,000000,47.85,47.86,46.81,47.06,3290116,0
+NTR.US,D,20240923,000000,47.24,47.56,46.87,47.48,1717069,0
+NTR.US,D,20240924,000000,47.83,48.42,47.6,47.69,2274187,0
+NTR.US,D,20240925,000000,47.85,48,47.145,47.19,1953412,0
+NTR.US,D,20240926,000000,47.35,49.395,47.35,48.66,3111755,0
+NTR.US,D,20240927,000000,48.51,48.93,47.96,48.25,1998178,0
+NTR.US,D,20240930,000000,48.11,48.35,47.68,48.06,1904574,0
+NTR.US,D,20241001,000000,47.81,49.33,47.66,49.3,2218335,0
+NTR.US,D,20241002,000000,49.52,50.71,49.41,49.83,1990916,0
+NTR.US,D,20241003,000000,49.6,50.19,48.94,49.94,1548763,0
+NTR.US,D,20241004,000000,50.13,50.53,49.77,49.82,1258525,0
+NTR.US,D,20241007,000000,49.83,50.33,49.525,49.61,2023228,0
+NTR.US,D,20241008,000000,49.04,49.16,47.83,48.57,1929903,0
+NTR.US,D,20241009,000000,48.95,49.91,48.79,49.03,2207532,0
+NTR.US,D,20241010,000000,48.72,49.11,48.11,49.03,1963949,0
+NTR.US,D,20241011,000000,49.19,49.69,49.03,49.05,1897950,0
+NTR.US,D,20241014,000000,48.87,48.885,48.06,48.54,1243110,0
+NTR.US,D,20241015,000000,48.55,48.82,47.87,47.9,3358594,0
+NTR.US,D,20241016,000000,48,48.55,47.96,48,2348356,0
+NTR.US,D,20241017,000000,48,48.31,47.43,48.3,2296182,0
+NTR.US,D,20241018,000000,48.48,48.7,47.611,47.68,1660752,0
+NTR.US,D,20241021,000000,47.74,48.08,46.71,47.31,2129608,0
+NTR.US,D,20241022,000000,47.36,48.22,47.06,48.12,1750155,0
+NTR.US,D,20241023,000000,47.85,47.97,47.48,47.77,2066351,0
+NTR.US,D,20241024,000000,47.77,47.93,46.48,47.8,1996829,0
+NTR.US,D,20241025,000000,48,48.842,47.87,47.89,1935985,0
+NTR.US,D,20241028,000000,47.7,48.36,47.59,48.35,1847562,0
+NTR.US,D,20241029,000000,48.35,48.445,47.33,47.67,2167312,0
+NTR.US,D,20241030,000000,47.61,48.84,47.45,47.96,2109311,0
+NTR.US,D,20241031,000000,48,48.18,47.275,47.68,1801074,0
+NTR.US,D,20241101,000000,47.88,48.57,47.77,48.36,1610656,0
+NTR.US,D,20241104,000000,50.5,51.69,50.08,50.78,3604720,0
+NTR.US,D,20241105,000000,50.25,50.94,49.8,50.63,1768383,0
+NTR.US,D,20241106,000000,50.15,50.62,48.92,49.51,2090308,0
+NTR.US,D,20241107,000000,48.62,50.4,48.38,48.94,2200354,0
+NTR.US,D,20241108,000000,49,49,47.66,48.32,2325769,0
+NTR.US,D,20241111,000000,48.19,49.16,48.145,48.83,3369009,0
+NTR.US,D,20241112,000000,48.5,49.03,46.95,46.99,2520774,0
+NTR.US,D,20241113,000000,46.88,47.52,46.615,46.81,1800090,0
+NTR.US,D,20241114,000000,47.08,47.53,46.16,46.37,3938173,0
+NTR.US,D,20241115,000000,46.7,46.91,45.93,46.19,2484966,0
+NTR.US,D,20241118,000000,45.93,45.98,45.3,45.6,2229530,0
+NTR.US,D,20241119,000000,45.41,45.78,45.16,45.56,2483745,0
+NTR.US,D,20241120,000000,45.3,45.94,45.15,45.89,2043941,0
+NTR.US,D,20241121,000000,45.95,46.89,45.85,46.87,2075335,0
+NTR.US,D,20241122,000000,46.74,47.12,46.459,46.93,1403974,0
+NTR.US,D,20241125,000000,47.215,47.46,46.73,46.8,1595940,0
+NTR.US,D,20241126,000000,46.21,46.56,45.7,45.9,1991723,0
+NTR.US,D,20241127,000000,45.96,46.5,45.7,46.09,1276160,0
+NTR.US,D,20241129,000000,46.44,47.12,46.38,46.66,933850,0
+NTR.US,D,20241202,000000,46.48,47.79,46.48,47.77,1554950,0
+NTR.US,D,20241203,000000,48.41,48.9,48.16,48.78,2148843,0
+NTR.US,D,20241204,000000,48.99,49.55,47.935,48.05,1485134,0
+NTR.US,D,20241205,000000,48.2,48.655,47.83,48.08,2175209,0
+NTR.US,D,20241206,000000,48.07,48.54,47.735,47.93,1544052,0
+NTR.US,D,20241209,000000,48.48,49.7085,48.39,48.78,1693596,0
+NTR.US,D,20241210,000000,48.86,48.96,47.6001,48.55,1969015,0
+NTR.US,D,20241211,000000,48.56,48.93,47.85,47.88,1973969,0
+NTR.US,D,20241212,000000,48.05,48.34,47.59,47.93,2404583,0
+NTR.US,D,20241213,000000,47.81,48.335,47.58,48.18,1478614,0
+NTR.US,D,20241216,000000,47.85,47.95,46.83,46.89,2291475,0
+NTR.US,D,20241217,000000,46.745,47,46.11,46.38,1658392,0
+NTR.US,D,20241218,000000,46.15,46.4529,44.86,44.92,2042603,0
+NTR.US,D,20241219,000000,45.1,45.37,44,44.04,2096879,0
+NTR.US,D,20241220,000000,43.96,45.225,43.87,44.58,2958716,0
+NTR.US,D,20241223,000000,44.36,44.54,43.7475,44.47,1794289,0
+NTR.US,D,20241224,000000,44.405,44.68,43.96,44.5,847767,0
+NTR.US,D,20241226,000000,44.365,44.78,44.22,44.42,1333935,0
+NTR.US,D,20241227,000000,44.26,44.7305,44.1,44.31,1263976,0
+NTR.US,D,20241230,000000,44.18,44.555,43.9,44.18,1536852,0
+NTR.US,D,20241231,000000,43.79,44.76,43.695,44.75,3477161,0
+NTR.US,D,20250102,000000,45,45.725,45,45.28,2145137,0
+NTR.US,D,20250103,000000,45.47,47.32,45.28,46.83,3131113,0
+NTR.US,D,20250106,000000,47.5,48.8698,47.49,48.44,3021180,0
+NTR.US,D,20250107,000000,48.6,48.94,48.13,48.24,1612626,0
+NTR.US,D,20250108,000000,48.31,48.39,47.465,47.83,1986797,0
+NTR.US,D,20250110,000000,47.99,48.75,47.11,48.47,2286686,0
+NTR.US,D,20250113,000000,49.1,51.23,49.1,51.2,3856176,0
+NTR.US,D,20250114,000000,50.97,52.01,50.56,51.69,2332115,0
+NTR.US,D,20250115,000000,52.07,52.88,51.88,52.04,2280413,0
+NTR.US,D,20250116,000000,51.75,52.1299,51.29,51.5,1618445,0
+NTR.US,D,20250117,000000,51.735,51.89,51.41,51.62,1444381,0
+NTR.US,D,20250121,000000,51.49,51.72,51.08,51.29,2472305,0
+NTR.US,D,20250122,000000,52.15,53.86,52.14,52.59,3719592,0
+NTR.US,D,20250123,000000,52.585,53.92,52.26,53.84,2107620,0
+NTR.US,D,20250124,000000,53.83,53.83,52.5,52.77,1863371,0
+NTR.US,D,20250127,000000,52.795,53.3,52.455,52.54,2762473,0
+NTR.US,D,20250128,000000,52.54,52.725,51.83,52.45,1797679,0
+NTR.US,D,20250129,000000,52.28,53.33,52.165,53.09,1296693,0
+NTR.US,D,20250130,000000,53,53.41,52.05,52.32,1531253,0
+NTR.US,D,20250131,000000,52.13,52.32,51.41,51.63,1676185,0
+NTR.US,D,20250203,000000,49.8,51.41,48.86,50.96,3013313,0
+NTR.US,D,20250204,000000,51.63,53.1,51.55,52.86,2035815,0
+NTR.US,D,20250205,000000,52.78,52.98,51.75,51.75,1624289,0
+NTR.US,D,20250206,000000,51.93,52.08,50.08,50.5,4074147,0
+NTR.US,D,20250207,000000,50.775,50.78,50.04,50.28,1926491,0
+NTR.US,D,20250210,000000,50.81,52.02,50.72,51.98,2129578,0
+NTR.US,D,20250211,000000,51.7,52.18,51.54,51.75,1570749,0
+NTR.US,D,20250212,000000,51.19,51.59,49.38,49.93,3846154,0
+NTR.US,D,20250213,000000,50.165,50.94,49.95,50.7,1362166,0
+NTR.US,D,20250214,000000,50.84,51.15,50.51,50.9,1211630,0
+NTR.US,D,20250218,000000,50.97,51.77,50.91,51.66,2702735,0
+NTR.US,D,20250219,000000,51.365,52.48,51.27,52.45,2814738,0
+NTR.US,D,20250220,000000,53.62,55.1,52.51,53.15,6049238,0
+NTR.US,D,20250221,000000,53.435,54.04,52.49,52.59,2747831,0
+NTR.US,D,20250224,000000,52.59,52.59,51.63,52.2,2323256,0
+NTR.US,D,20250225,000000,52.455,54.1,52.375,53.56,3294984,0
+NTR.US,D,20250226,000000,53.67,53.71,52.76,53.19,2469347,0
+NTR.US,D,20250227,000000,53.2,53.34,52.51,52.53,1854025,0
+NTR.US,D,20250228,000000,52.42,52.6,51.62,52.36,2464701,0
+NTR.US,D,20250303,000000,52.97,53.4,49.245,49.6,3469581,0
+NTR.US,D,20250304,000000,48.98,49.315,48.192,48.49,3567138,0
+NTR.US,D,20250305,000000,49.19,50.1,48.99,49.87,2730814,0
+NTR.US,D,20250306,000000,49.87,51.91,49.77,51.14,3270195,0
+NTR.US,D,20250307,000000,51.125,51.9362,50.8,51.08,2899948,0
+NTR.US,D,20250310,000000,50.845,51.28,49.9,50.54,2021370,0
+NTR.US,D,20250311,000000,50.5,51.34,50.42,51.18,3411769,0
+NTR.US,D,20250312,000000,51.02,51.15,50.5,50.76,1452754,0
+NTR.US,D,20250313,000000,50.27,51.28,49.37,50.07,1699230,0
+NTR.US,D,20250314,000000,50.37,50.92,49.97,50.79,1671011,0
+NTR.US,D,20250317,000000,50.93,52.48,50.75,52.15,1638225,0
+NTR.US,D,20250318,000000,52.25,52.5,51.48,52.07,1714292,0
+NTR.US,D,20250319,000000,52.07,52.73,51.96,52.35,1213632,0
+NTR.US,D,20250320,000000,51.84,52.59,51.45,52.45,1284978,0
+NTR.US,D,20250321,000000,52.035,52.525,51.61,52.48,2457872,0
+NTR.US,D,20250324,000000,52.5,53.14,52.48,52.53,1445110,0
+NTR.US,D,20250325,000000,52.65,53.29,49.63,50.14,3702571,0
+NTR.US,D,20250326,000000,50.27,51.2,50.04,50.51,2054388,0
+NTR.US,D,20250327,000000,50.385,51.08,50.24,50.9,1482535,0
+NTR.US,D,20250328,000000,50.83,50.91,49.87,50.1,1505034,0
+NTR.US,D,20250331,000000,49,50,48.94,49.67,2073409,0
+NTR.US,D,20250401,000000,49.86,50.065,49.05,49.56,1667494,0
+NTR.US,D,20250402,000000,49.265,49.98,49,49.95,1538041,0
+NTR.US,D,20250403,000000,49.15,50.96,48.99,50.71,3410218,0
+NTR.US,D,20250404,000000,49.44,49.95,46.64,47.4,5469182,0
+NTR.US,D,20250407,000000,46.1,48.74,45.78,47.53,3902190,0
+NTR.US,D,20250408,000000,48.06,48.42,46.3,46.88,4431437,0
+NTR.US,D,20250409,000000,46.68,49.675,46.5,48.41,3862616,0
+NTR.US,D,20250410,000000,48.14,48.75,46.98,48.32,3145450,0
+NTR.US,D,20250411,000000,48.99,51.3,48.63,51.16,2559900,0
+NTR.US,D,20250414,000000,51.45,52.6,50.68,52.12,1984570,0
+NTR.US,D,20250415,000000,52.195,52.75,52.1,52.22,1786718,0
+NTR.US,D,20250416,000000,52.53,53.55,52.35,53.27,2587215,0
+NTR.US,D,20250417,000000,53.13,53.58,52.46,52.5,2808632,0
+NTR.US,D,20250421,000000,52.615,53.3,51.98,52.56,1647664,0
+NTR.US,D,20250422,000000,52.53,53.56,52.39,53.47,1260702,0
+NTR.US,D,20250423,000000,53.38,53.58,52.34,53.08,2302807,0
+NTR.US,D,20250424,000000,53.35,54.05,53.15,53.68,2817122,0
+NTR.US,D,20250425,000000,53.53,54.07,53.36,54.05,1708999,0
+NTR.US,D,20250428,000000,54.25,56.26,54.02,55.57,2943908,0
+NTR.US,D,20250429,000000,55.74,57.1,55.6,56.81,3117392,0
+NTR.US,D,20250430,000000,56.45,57.27,55.32,57.05,3357657,0
+NTR.US,D,20250501,000000,56.91,57.35,56.62,56.74,2184437,0
+NTR.US,D,20250502,000000,57.25,57.33,56.5,56.83,2166127,0
+NTR.US,D,20250505,000000,56.83,56.88,56.06,56.2,1588767,0
+NTR.US,D,20250506,000000,56.275,56.742,55.8401,56.47,1594548,0
+NTR.US,D,20250507,000000,56.385,57.12,55.87,56.62,2657847,0
+NTR.US,D,20250508,000000,56.79,56.79,53.7,54.75,4791700,0
+NTR.US,D,20250509,000000,55.1,55.645,54.13,55.63,1998851,0
+NTR.US,D,20250512,000000,55.87,56.22,54.66,56.2,2146433,0
+NTR.US,D,20250513,000000,56.25,58.29,56.2,58.06,2309068,0
+NTR.US,D,20250514,000000,57.57,57.715,56.45,56.98,1677884,0
+NTR.US,D,20250515,000000,56.73,58.075,56.73,57.46,2079921,0
+NTR.US,D,20250516,000000,57.53,57.94,56.93,57.9,1753025,0
+NTR.US,D,20250519,000000,57.37,58.07,57.13,57.98,1176560,0
+NTR.US,D,20250520,000000,58,58.91,57.77,58.68,1969016,0
+NTR.US,D,20250521,000000,58.715,59.75,58.715,59.68,3138119,0
+NTR.US,D,20250522,000000,59.53,59.62,58.67,58.89,1473433,0
+NTR.US,D,20250523,000000,58.81,59.7,58.62,59.67,1544708,0
+NTR.US,D,20250527,000000,59.21,60.5,59,59.8,1942677,0
+NTR.US,D,20250528,000000,59.72,60.12,59.425,59.56,1361106,0
+NTR.US,D,20250529,000000,59.75,59.96,58.74,58.78,1774278,0
+NTR.US,D,20250530,000000,58.67,59.13,58.21,59.03,2553557,0
+NTR.US,D,20250602,000000,59.2,60.37,59.14,60.22,2675173,0
+NTR.US,D,20250603,000000,60.06,60.09,59.555,59.75,1682210,0
+NTR.US,D,20250604,000000,60.14,60.84,59.84,60.3,2156230,0
+NTR.US,D,20250605,000000,60.575,60.73,60.21,60.29,1449937,0
+NTR.US,D,20250606,000000,59.82,60.255,59.18,59.75,1376035,0
+NTR.US,D,20250609,000000,60.25,60.9225,60.02,60.46,1488913,0
+NTR.US,D,20250610,000000,60.55,60.85,59.75,59.84,1823823,0
+NTR.US,D,20250611,000000,59.94,60.32,58.93,60.23,2059982,0
+NTR.US,D,20250612,000000,60.1,60.49,59.51,60.44,1784193,0
+NTR.US,D,20250613,000000,60.85,62.915,60.53,62.89,4158143,0
+NTR.US,D,20250616,000000,62.96,65.08,62.435,62.84,2733853,0
+NTR.US,D,20250617,000000,62.6,62.95,61.71,61.97,2724391,0
+NTR.US,D,20250618,000000,62.15,62.58,61.85,62.34,2087036,0
+NTR.US,D,20250620,000000,62.14,62.18,60.67,60.94,2617255,0
+NTR.US,D,20250623,000000,61,61.24,60.3,60.33,2280577,0
+NTR.US,D,20250624,000000,60.25,60.25,59.4,59.42,1939848,0
+NTR.US,D,20250625,000000,59.42,59.63,58.63,58.64,1970217,0
+NTR.US,D,20250626,000000,58.87,59.075,57.94,58.05,2258686,0
+NTR.US,D,20250627,000000,58,58.32,57.23,58.12,4120774,0
+NTR.US,D,20250630,000000,57.56,58.78,57.28,58.24,2855651,0
+NTR.US,D,20250701,000000,58.13,59.12,58.07,58.52,1114232,0
+NTR.US,D,20250702,000000,59,60,58.57,59.99,1781307,0
+NTR.US,D,20250703,000000,59.79,60.21,59.51,60.14,1143524,0
+NTR.US,D,20250707,000000,60.26,60.805,59.85,60.75,1438784,0
+NTR.US,D,20250708,000000,60.75,62.04,60.67,61.37,2221567,0
+NTR.US,D,20250709,000000,61.505,62.775,61.25,62.11,1752035,0
+NTR.US,D,20250710,000000,62.08,62.15,60.74,60.8,1847963,0
+NTR.US,D,20250711,000000,60.27,61.025,58.99,60.99,2660635,0
+NTR.US,D,20250714,000000,60.89,61.655,60.7,60.92,1697485,0
+NTR.US,D,20250715,000000,61.08,61.2297,59.57,59.88,1486589,0
+NTR.US,D,20250716,000000,59.6,59.825,58.45,58.46,2610979,0
+NTR.US,D,20250717,000000,58.145,58.5525,57.77,58.32,1731496,0
+NTR.US,D,20250718,000000,59.045,60.94,58.86,60.01,2566904,0
+NTR.US,D,20250721,000000,60.01,60.03,59.04,59.24,1191682,0
+NTR.US,D,20250722,000000,59.47,60.245,59.42,60.03,1202098,0
+NTR.US,D,20250723,000000,60.25,61.98,60.15,60.68,1935637,0
+NTR.US,D,20250724,000000,60.39,60.82,60.09,60.29,1412483,0
+NTR.US,D,20250725,000000,60.23,60.25,59.64,60.09,986946,0
+NTR.US,D,20250728,000000,59.755,59.815,59.14,59.61,998572,0
+NTR.US,D,20250729,000000,59.425,60.47,59.425,60.43,1690234,0
+NTR.US,D,20250730,000000,59.905,60.005,59.02,59.35,1881429,0
+NTR.US,D,20250731,000000,59.01,59.4,58.865,59.32,1857982,0
+NTR.US,D,20250801,000000,59.06,59.25,58.15,58.56,1521922,0
+NTR.US,D,20250804,000000,58.55,59.21,58.51,59.06,920187,0
+NTR.US,D,20250805,000000,59.11,59.55,58.43,59.13,1447169,0
+NTR.US,D,20250806,000000,58.6,59.5,57.95,57.95,3037148,0
+NTR.US,D,20250807,000000,57.9,58.14,55.1,55.71,6070189,0
+NTR.US,D,20250808,000000,55.99,56.035,54.67,55.69,3801098,0
+NTR.US,D,20250811,000000,56.3,57.23,55.64,56.31,2285607,0
+NTR.US,D,20250812,000000,56.3965,56.47,55.295,56.05,2678230,0
+NTR.US,D,20250813,000000,56.37,57.22,56.27,56.88,1711844,0
+NTR.US,D,20250814,000000,56.3,56.95,56.26,56.91,1715113,0
+NTR.US,D,20250815,000000,57.01,57.38,56.66,57.13,1677710,0
+NTR.US,D,20250818,000000,56.99,57.18,56.31,56.7,1421523,0
+NTR.US,D,20250819,000000,56.7,57.355,56.61,56.79,1180823,0
+NTR.US,D,20250820,000000,57.15,57.57,56.67,57.04,1428452,0
+NTR.US,D,20250821,000000,56.84,57.61,56.77,57.61,1985414,0
+NTR.US,D,20250822,000000,57.56,58.13,57.48,57.9,1314005,0
+NTR.US,D,20250825,000000,57.8,59.56,57.5,58.27,2455521,0
+NTR.US,D,20250826,000000,58.28,58.69,57.92,58.55,1605590,0
+NTR.US,D,20250827,000000,58.36,58.75,58.02,58.17,2463343,0
+NTR.US,D,20250828,000000,58.39,58.9,57.88,58.82,3321882,0
+NTR.US,D,20250829,000000,58.73,58.87,57.61,57.62,2417228,0
+NTR.US,D,20250902,000000,57.55,57.74,57.06,57.6,2673787,0
+NTR.US,D,20250903,000000,57.21,57.54,56.72,56.78,2371166,0
+NTR.US,D,20250904,000000,56.45,57.06,55.81,56.98,2711129,0
+NTR.US,D,20250905,000000,57,57.69,56.22,56.43,2574818,0
+NTR.US,D,20250908,000000,56.695,57.5,56.61,57.32,2980986,0
+NTR.US,D,20250909,000000,57.51,57.75,56.45,56.45,2844828,0
+NTR.US,D,20250910,000000,56.67,57.53,56.51,57.41,2462908,0
+NTR.US,D,20250911,000000,57.395,57.655,56.82,57.12,2922391,0
+NTR.US,D,20250912,000000,56.99,57.42,56.8,56.95,2447670,0
+NTR.US,D,20250915,000000,57.145,57.285,56.65,57.1,4564311,0
+NTR.US,D,20250916,000000,57.19,57.2,56.47,56.71,3150296,0
+NTR.US,D,20250917,000000,56.65,57.13,56.34,56.48,2809154,0
+NTR.US,D,20250918,000000,56.425,56.5,55.67,56.23,2042488,0
+NTR.US,D,20250919,000000,56.365,56.79,55.885,56.61,2312986,0
+NTR.US,D,20250922,000000,56.5,57.1,56.04,57,2227563,0
+NTR.US,D,20250923,000000,57.25,57.29,56.32,56.37,3644581,0
+NTR.US,D,20250924,000000,56.625,59.73,56.35,59.03,6139442,0
+NTR.US,D,20250925,000000,59.03,60.59,56.84,58.15,8083789,0
+NTR.US,D,20250926,000000,58.22,59.15,57.59,58.82,3915609,0
+NTR.US,D,20250929,000000,58.49,58.88,57.54,57.75,1880585,0
+NTR.US,D,20250930,000000,57.805,58.84,57.44,58.71,2178532,0
+NTR.US,D,20251001,000000,58.69,58.92,56.61,56.63,3927523,0
+NTR.US,D,20251002,000000,56.825,59.77,56.67,59.75,3017911,0
+NTR.US,D,20251003,000000,59.7,60.295,59.23,59.35,2092480,0
+NTR.US,D,20251006,000000,59.41,60.465,59.06,60.37,3056116,0
+NTR.US,D,20251007,000000,60.55,61.38,60.5,60.64,1668525,0
+NTR.US,D,20251008,000000,60.595,60.9,59.91,60.44,1914340,0
+NTR.US,D,20251009,000000,60.84,61.722,60.495,61.11,3265081,0
+NTR.US,D,20251010,000000,60.39,60.7,59.11,59.84,3993918,0
+NTR.US,D,20251013,000000,59.945,60.79,59.93,60.04,1739186,0
+NTR.US,D,20251014,000000,58.86,59.92,57.85,58.02,3059249,0
+NTR.US,D,20251015,000000,58.275,58.83,57.835,58.13,2172607,0
+NTR.US,D,20251016,000000,58.05,58.145,55.99,56.42,3065847,0
+NTR.US,D,20251017,000000,56.62,57.64,56,57.42,2089964,0
+NTR.US,D,20251020,000000,57.42,58.14,57.21,57.57,1869891,0
+NTR.US,D,20251021,000000,57.63,57.73,55.98,56.01,2944918,0
+NTR.US,D,20251022,000000,56,57.025,55.65,56.83,2776409,0
+NTR.US,D,20251023,000000,57.16,58.08,57.12,57.83,1430617,0
+NTR.US,D,20251024,000000,58.01,58.3,57.77,58.16,1139387,0
+NTR.US,D,20251027,000000,58.275,58.75,57.46,57.51,1548397,0
+NTR.US,D,20251028,000000,57.5,57.65,56.85,57.01,1051594,0
+NTR.US,D,20251029,000000,57.125,57.1799,56.005,56.44,1026070,0
+NTR.US,D,20251030,000000,56,56.25,54.3,54.32,2115311,0
+NTR.US,D,20251031,000000,54.28,55.145,54.12,54.45,2167158,0
+NTR.US,D,20251103,000000,54.38,55.06,53.97,54.53,1953277,0
+NTR.US,D,20251104,000000,54,54.08,53.03,53.64,2456774,0
+NTR.US,D,20251105,000000,53.87,54.75,53.65,54,2474111,0
+NTR.US,D,20251106,000000,54.6,56.26,54.29,55.59,3829325,0
+NTR.US,D,20251107,000000,55.98,57.15,55.3,56.88,1878229,0
+NTR.US,D,20251110,000000,57.06,59.22,56.885,58.94,3138191,0
+NTR.US,D,20251111,000000,59.14,59.725,58.7,59.33,1777690,0
+NTR.US,D,20251112,000000,59.255,60.485,59.05,60.13,1570160,0
+NTR.US,D,20251113,000000,60.11,60.8592,58.53,58.87,2138936,0
+NTR.US,D,20251114,000000,58.86,59.68,58.62,59.37,1943150,0
+NTR.US,D,20251117,000000,59.64,59.64,56.96,56.99,2391679,0
+NTR.US,D,20251118,000000,56.9,57.555,56.625,57.32,1709774,0
+NTR.US,D,20251119,000000,57,57.04,55.62,55.94,1935581,0
+NTR.US,D,20251120,000000,56.05,56.33,54.52,55.06,3008881,0
+NTR.US,D,20251121,000000,55.295,56.255,55.21,56.19,2205483,0
+NTR.US,D,20251124,000000,56.36,56.36,55.48,56.23,3063354,0
+NTR.US,D,20251125,000000,56.36,56.97,55.98,56.83,2537639,0
+NTR.US,D,20251126,000000,56.83,57.41,56.475,57.4,1790356,0
+NTR.US,D,20251128,000000,57.52,58.21,57.34,58.17,858979,0
+NTR.US,D,20251201,000000,58.43,60.35,58.33,60.17,8926952,0
+NTR.US,D,20251202,000000,60.205,60.205,58.65,59.29,2517333,0
+NTR.US,D,20251203,000000,59.41,60.1,59.41,60.07,1798175,0
+NTR.US,D,20251204,000000,59.97,60.4999,59.73,60.05,1538517,0
+NTR.US,D,20251205,000000,60.25,61.415,60.02,60.34,2638661,0
+NTR.US,D,20251208,000000,60.205,60.28,58.85,59.12,4027835,0
+NTR.US,D,20251209,000000,59.16,59.25,58.32,58.66,2486160,0
+NTR.US,D,20251210,000000,58.51,59.21,58.04,59,1594003,0
+NTR.US,D,20251211,000000,59.125,62.09,59.1,61,2887449,0
+NTR.US,D,20251212,000000,61.475,62.9,61.44,62.84,2276183,0
+NTR.US,D,20251215,000000,62.3,62.34,59.35,61.85,4995230,0
+NTR.US,D,20251216,000000,61.94,62.56,61.6,61.85,3220204,0
+NTR.US,D,20251217,000000,61.86,63.38,61.745,63.3,2854872,0
+NTR.US,D,20251218,000000,63.69,63.775,61.42,61.63,2739018,0
+NTR.US,D,20251219,000000,62.03,62.89,61.73,62.28,2458731,0
+NTR.US,D,20251222,000000,62.5,62.89,62.27,62.67,2601189,0
+NTR.US,D,20251223,000000,62.62,63.7899,62.62,63.61,2237067,0
+NTR.US,D,20251224,000000,63.65,63.94,63.31,63.54,1192643,0
+NTR.US,D,20251226,000000,63.6251,63.77,62.3,62.77,1557791,0
+NTR.US,D,20251229,000000,62.96,63.35,62.63,62.69,1533173,0
+NTR.US,D,20251230,000000,62.97,63.2899,62.47,62.48,2345112,0
+NTR.US,D,20251231,000000,61.86,62.05,61.52,61.72,1400985,0
+NTR.US,D,20260102,000000,61.72,63.24,61.67,63.16,1759262,0
+NTR.US,D,20260105,000000,63,63.1899,61.54,62.11,2226079,0
+NTR.US,D,20260106,000000,61.85,62.04,60.55,60.6,3544916,0
+NTR.US,D,20260107,000000,60.81,61.04,58.76,58.99,2878737,0
+NTR.US,D,20260108,000000,58.75,60.7,58.74,59.8,3096804,0
+NTR.US,D,20260109,000000,60.18,61.15,59.69,59.82,2647374,0
+NTR.US,D,20260112,000000,59.88,60.9,59.07,59.34,2727936,0
+NTR.US,D,20260113,000000,59.83,61.5,59.3,61.33,2677203,0
+NTR.US,D,20260114,000000,63.63,66.25,63.51,66.2,6672760,0
+NTR.US,D,20260115,000000,66.31,67.945,65.81,67.83,3929144,0
+NTR.US,D,20260116,000000,66.37,66.835,65.8004,66.38,2848220,0
+NTR.US,D,20260120,000000,66.45,67.77,66.45,67.22,3211304,0
+NTR.US,D,20260121,000000,67.56,69.21,67.39,68.68,4597091,0
+NTR.US,D,20260122,000000,68.68,69.71,68.055,68.1,1752829,0
+NTR.US,D,20260123,000000,68.85,70.92,68.75,70.88,2604220,0
+NTR.US,D,20260126,000000,71.43,71.81,69.86,70.23,2330776,0
+NTR.US,D,20260127,000000,70.65,72.06,70.255,70.32,2090273,0
+NTR.US,D,20260128,000000,71.2,72.36,70.86,71.6,3130729,0
+NTR.US,D,20260129,000000,72.32,73.065,70.53,71.13,2289295,0
+NTR.US,D,20260130,000000,70.12,70.395,68.15,68.89,3184146,0
+NTR.US,D,20260202,000000,68.31,69.925,68.18,68.69,2564411,0
+NTR.US,D,20260203,000000,68.99,70.61,68.8362,70.41,4182212,0
+NTR.US,D,20260204,000000,70.77,71.5,69.46,71.5,4491503,0
+NTR.US,D,20260205,000000,70.6,70.78,67.785,67.98,3288727,0
+NTR.US,D,20260206,000000,68.5,68.8,67.96,68.61,3422083,0
+NTR.US,D,20260209,000000,69,70.3103,68.96,70.08,3040474,0
+NTR.US,D,20260210,000000,70.46,71.36,69.89,71.14,1943401,0
+NTR.US,D,20260211,000000,71.65,73.075,70.98,73.07,2708381,0
+NTR.US,D,20260212,000000,73.26,73.55,69.98,70.43,3058084,0
+NTR.US,D,20260213,000000,70.295,71.07,69.73,70.81,1906016,0
+NTR.US,D,20260217,000000,70.27,70.32,69.03,69.86,2265779,0
+NTR.US,D,20260218,000000,70.085,71,69.83,70.28,2561643,0
diff --git a/daily/us/nyse stocks/2/ntz.us.txt b/daily/us/nyse stocks/2/ntz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ab8d66b7967271ecaffe460541085366deb8311c
--- /dev/null
+++ b/daily/us/nyse stocks/2/ntz.us.txt	
@@ -0,0 +1,5074 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NTZ.US,D,20050225,000000,55.3,55.9,54.9,54.9,2640,0
+NTZ.US,D,20050228,000000,55,55,54.1,54.95,980,0
+NTZ.US,D,20050301,000000,54.75,54.75,54,54.45,1600,0
+NTZ.US,D,20050302,000000,54.45,55.95,54.45,55.05,2840,0
+NTZ.US,D,20050303,000000,55.5,55.75,55,55.5,2660,0
+NTZ.US,D,20050304,000000,55,55.6,54.6,55.15,2940,0
+NTZ.US,D,20050307,000000,55.4,55.4,54.5,55,1180,0
+NTZ.US,D,20050308,000000,54.5,55.1,54.25,54.65,2380,0
+NTZ.US,D,20050309,000000,54.9,55.6,54.5,55,2980,0
+NTZ.US,D,20050310,000000,55.65,56.75,55.5,56.1,4840,0
+NTZ.US,D,20050311,000000,56.25,59.2,56.25,58.2,4300,0
+NTZ.US,D,20050314,000000,58.2,59.15,58,58.25,7260,0
+NTZ.US,D,20050315,000000,58.45,58.45,56.25,56.3,3560,0
+NTZ.US,D,20050316,000000,56.8,57.25,56.65,57,1300,0
+NTZ.US,D,20050317,000000,56.75,57.1,56.4,57,2840,0
+NTZ.US,D,20050318,000000,57,57.25,56.65,57.2,3260,0
+NTZ.US,D,20050321,000000,57.25,57.95,56.6,57.75,3360,0
+NTZ.US,D,20050322,000000,57.3,57.65,56.5,57.25,4880,0
+NTZ.US,D,20050323,000000,57.05,57.55,56.7,56.7,38660,0
+NTZ.US,D,20050324,000000,56.5,57.15,56.25,56.35,9580,0
+NTZ.US,D,20050328,000000,56.3,56.65,55.8,56.25,5020,0
+NTZ.US,D,20050329,000000,55.75,55.95,54.25,54.5,1680,0
+NTZ.US,D,20050330,000000,54,55.05,53.75,54.45,1180,0
+NTZ.US,D,20050331,000000,53.95,53.95,51.25,51.95,6080,0
+NTZ.US,D,20050401,000000,51.75,51.75,50.7,50.8,900,0
+NTZ.US,D,20050404,000000,50.95,51,50.05,50.45,7720,0
+NTZ.US,D,20050405,000000,50.6,51.3,50.25,51.25,2140,0
+NTZ.US,D,20050406,000000,50.75,50.9,50.35,50.75,27780,0
+NTZ.US,D,20050407,000000,50.5,50.5,50.1,50.15,2740,0
+NTZ.US,D,20050408,000000,50.15,50.4,49.75,50,3900,0
+NTZ.US,D,20050411,000000,50,50.6,50,50.6,11140,0
+NTZ.US,D,20050412,000000,50.5,50.65,50.5,50.65,920,0
+NTZ.US,D,20050413,000000,50.5,51.15,50.5,51.05,2180,0
+NTZ.US,D,20050414,000000,51,51.35,50,51.35,5120,0
+NTZ.US,D,20050415,000000,50.85,51.25,50.5,50.5,3140,0
+NTZ.US,D,20050418,000000,50.4,50.65,50.25,50.4,2120,0
+NTZ.US,D,20050419,000000,50.15,50.25,49.75,49.8,22060,0
+NTZ.US,D,20050420,000000,49.55,49.75,49.25,49.7,22240,0
+NTZ.US,D,20050421,000000,49.7,49.75,49.25,49.5,5480,0
+NTZ.US,D,20050422,000000,49.5,49.75,49.45,49.5,1060,0
+NTZ.US,D,20050425,000000,49.5,49.5,48.25,49.3,5000,0
+NTZ.US,D,20050426,000000,49,49.25,48.5,49,5380,0
+NTZ.US,D,20050427,000000,48.75,48.75,46.95,47.15,3820,0
+NTZ.US,D,20050428,000000,47,47,45.5,45.55,2540,0
+NTZ.US,D,20050429,000000,45.75,45.8,44.5,45.75,2680,0
+NTZ.US,D,20050502,000000,45.5,45.5,43.5,44.25,5020,0
+NTZ.US,D,20050503,000000,44.25,44.85,44.2,44.8,480,0
+NTZ.US,D,20050504,000000,44.5,46.95,44.5,46,3020,0
+NTZ.US,D,20050505,000000,45.5,46.2,45.5,46,800,0
+NTZ.US,D,20050506,000000,45.95,45.95,44.5,45.1,6980,0
+NTZ.US,D,20050509,000000,45.15,46.55,45.15,46.35,8080,0
+NTZ.US,D,20050510,000000,46.85,46.85,45.1,45.15,2560,0
+NTZ.US,D,20050511,000000,45.1,46.6,45.05,46.05,2760,0
+NTZ.US,D,20050512,000000,46.25,46.3,44.9,45.05,2140,0
+NTZ.US,D,20050513,000000,44.75,45.05,44.75,44.75,1480,0
+NTZ.US,D,20050516,000000,44.75,46,44.75,45.5,2620,0
+NTZ.US,D,20050517,000000,45.4,45.65,45,45.6,24980,0
+NTZ.US,D,20050518,000000,45.75,45.75,44.8,45.45,22920,0
+NTZ.US,D,20050519,000000,44.5,45.2,44.5,45,10980,0
+NTZ.US,D,20050520,000000,45,45.35,45,45.2,14820,0
+NTZ.US,D,20050523,000000,45.2,45.25,45,45.15,38760,0
+NTZ.US,D,20050524,000000,45,45.95,45,45.3,41020,0
+NTZ.US,D,20050525,000000,46.25,46.5,45.35,45.45,4780,0
+NTZ.US,D,20050526,000000,45.05,45.5,45.05,45.35,4420,0
+NTZ.US,D,20050527,000000,45.1,45.85,45.1,45.5,7300,0
+NTZ.US,D,20050531,000000,45.25,45.5,45.25,45.25,5680,0
+NTZ.US,D,20050601,000000,45.25,45.25,44.75,45,38900,0
+NTZ.US,D,20050602,000000,45,45.1,44.65,44.8,12960,0
+NTZ.US,D,20050603,000000,44.55,45.05,44.5,44.75,29460,0
+NTZ.US,D,20050606,000000,44.65,45.1,44.6,45.1,4020,0
+NTZ.US,D,20050607,000000,45.2,45.2,44.75,44.8,3200,0
+NTZ.US,D,20050608,000000,44.8,44.95,44.75,44.75,3380,0
+NTZ.US,D,20050609,000000,44.75,44.75,44,44,2680,0
+NTZ.US,D,20050610,000000,44,45.2,44,45.1,6920,0
+NTZ.US,D,20050613,000000,44.9,44.9,44.75,44.8,4580,0
+NTZ.US,D,20050614,000000,44.9,44.95,44.5,44.8,1500,0
+NTZ.US,D,20050615,000000,44.75,45.1,44.75,44.85,19900,0
+NTZ.US,D,20050616,000000,44.8,45,44.75,45,4520,0
+NTZ.US,D,20050617,000000,45,45,44.75,44.8,1980,0
+NTZ.US,D,20050620,000000,44.75,44.85,44.5,44.5,8160,0
+NTZ.US,D,20050621,000000,44.5,44.8,44,44.4,3760,0
+NTZ.US,D,20050622,000000,44.7,44.85,44,44.05,880,0
+NTZ.US,D,20050623,000000,44.05,45,43.95,44.9,33900,0
+NTZ.US,D,20050624,000000,44.6,44.6,40.6,40.6,6740,0
+NTZ.US,D,20050627,000000,40.9,43,40.9,41.1,7460,0
+NTZ.US,D,20050628,000000,40.9,41.15,40.5,40.5,3700,0
+NTZ.US,D,20050629,000000,40.5,41,40,40.65,39220,0
+NTZ.US,D,20050630,000000,40.25,40.8,40.15,40.7,2580,0
+NTZ.US,D,20050701,000000,40.5,40.95,40.25,40.95,4620,0
+NTZ.US,D,20050705,000000,40.75,42.25,40.75,42.25,3940,0
+NTZ.US,D,20050706,000000,42.25,43.2,42.25,43,3760,0
+NTZ.US,D,20050707,000000,43,43.05,43,43,1360,0
+NTZ.US,D,20050708,000000,43,43.65,42.75,43.2,33220,0
+NTZ.US,D,20050711,000000,43.25,43.25,43,43.2,860,0
+NTZ.US,D,20050712,000000,43.2,43.4,43,43.4,740,0
+NTZ.US,D,20050713,000000,43.25,43.4,42.9,43.2,1760,0
+NTZ.US,D,20050714,000000,43.2,43.25,43,43.25,1160,0
+NTZ.US,D,20050715,000000,43.4,43.65,43,43.25,23780,0
+NTZ.US,D,20050718,000000,43.3,45,43.3,44.05,78020,0
+NTZ.US,D,20050719,000000,44.25,44.8,43.25,43.5,1900,0
+NTZ.US,D,20050720,000000,43,43.6,42.25,43,4020,0
+NTZ.US,D,20050721,000000,42.9,45,42.9,45,5680,0
+NTZ.US,D,20050722,000000,45,45,44.5,44.9,3460,0
+NTZ.US,D,20050725,000000,44.75,44.75,43.6,43.6,2100,0
+NTZ.US,D,20050726,000000,43.45,45.1,43.4,44.9,2180,0
+NTZ.US,D,20050727,000000,44.6,44.75,43.75,44.45,2060,0
+NTZ.US,D,20050728,000000,44.25,44.25,40.1,42.9,8220,0
+NTZ.US,D,20050729,000000,42.75,42.75,41.35,41.95,1400,0
+NTZ.US,D,20050801,000000,41.95,41.95,41.55,41.7,4620,0
+NTZ.US,D,20050802,000000,41.9,41.9,40.5,41.05,1860,0
+NTZ.US,D,20050803,000000,41.25,42,40.5,42,4460,0
+NTZ.US,D,20050804,000000,42,42,40.75,41.25,2480,0
+NTZ.US,D,20050805,000000,41,41.25,40.5,41.25,380,0
+NTZ.US,D,20050808,000000,41.2,41.2,40.5,40.7,1220,0
+NTZ.US,D,20050809,000000,40.6,41.25,40.5,41,6040,0
+NTZ.US,D,20050810,000000,40.85,41.6,40.75,41.3,3620,0
+NTZ.US,D,20050811,000000,41.1,41.85,41.1,41.65,1680,0
+NTZ.US,D,20050812,000000,41.4,42.5,41.4,42.05,1380,0
+NTZ.US,D,20050815,000000,42.35,42.75,42.3,42.5,1880,0
+NTZ.US,D,20050816,000000,42.75,42.75,42,42.7,3360,0
+NTZ.US,D,20050817,000000,42.4,42.55,42,42.5,1960,0
+NTZ.US,D,20050818,000000,42.9,42.9,41.85,42.1,4620,0
+NTZ.US,D,20050819,000000,41.9,42.4,41.85,42.35,6540,0
+NTZ.US,D,20050822,000000,42.5,43.15,42.35,42.8,4080,0
+NTZ.US,D,20050823,000000,42.7,43.05,42.2,42.2,7780,0
+NTZ.US,D,20050824,000000,42,42.4,40.9,41.25,35260,0
+NTZ.US,D,20050825,000000,41.5,42,41.25,41.35,2980,0
+NTZ.US,D,20050826,000000,41.25,42.65,41.25,42.45,7600,0
+NTZ.US,D,20050829,000000,42.55,43.7,42.55,43.5,7120,0
+NTZ.US,D,20050830,000000,43.2,43.75,43.1,43.65,3500,0
+NTZ.US,D,20050831,000000,43.75,43.85,43.3,43.75,2740,0
+NTZ.US,D,20050901,000000,43.75,43.75,42.75,43.2,23980,0
+NTZ.US,D,20050902,000000,43.65,44.4,43.5,44,1880,0
+NTZ.US,D,20050906,000000,43.75,44.95,43.5,44.95,3480,0
+NTZ.US,D,20050907,000000,45.25,45.65,44.5,44.5,30060,0
+NTZ.US,D,20050908,000000,44.25,44.5,43.95,44.5,2640,0
+NTZ.US,D,20050909,000000,44,45,43.85,44.8,49660,0
+NTZ.US,D,20050912,000000,44.45,44.9,43.4,44.3,3080,0
+NTZ.US,D,20050913,000000,44,44,42.85,43.05,1580,0
+NTZ.US,D,20050914,000000,42.9,43.75,42.35,42.75,1060,0
+NTZ.US,D,20050915,000000,42.95,43.4,42.45,42.75,1400,0
+NTZ.US,D,20050916,000000,42.5,43.1,42.25,42.8,1320,0
+NTZ.US,D,20050919,000000,42.9,43.5,41.95,42.5,1160,0
+NTZ.US,D,20050920,000000,42.5,43.4,41.55,41.75,1560,0
+NTZ.US,D,20050921,000000,41.65,41.9,41.2,41.2,2940,0
+NTZ.US,D,20050922,000000,41.2,41.3,40.45,40.6,2200,0
+NTZ.US,D,20050923,000000,40.5,41.2,40.05,40.6,12500,0
+NTZ.US,D,20050926,000000,40.5,40.65,40.35,40.45,1580,0
+NTZ.US,D,20050927,000000,40.75,41,39.55,40.25,10120,0
+NTZ.US,D,20050928,000000,40.25,41.9,40.25,40.25,8700,0
+NTZ.US,D,20050929,000000,40.5,41.3,40.25,40.25,3880,0
+NTZ.US,D,20050930,000000,40.5,41.55,40.3,41.15,1700,0
+NTZ.US,D,20051003,000000,40.85,42,40.25,41.85,12980,0
+NTZ.US,D,20051004,000000,42,42.75,41.65,41.7,2640,0
+NTZ.US,D,20051005,000000,41.2,43.2,41.2,42,1780,0
+NTZ.US,D,20051006,000000,42.35,42.35,41.55,41.6,2320,0
+NTZ.US,D,20051007,000000,42.05,42.05,41.6,41.7,940,0
+NTZ.US,D,20051010,000000,41.65,41.65,40.85,40.85,2600,0
+NTZ.US,D,20051011,000000,40.65,40.65,40.4,40.4,80,0
+NTZ.US,D,20051012,000000,40.4,40.45,40.25,40.25,5000,0
+NTZ.US,D,20051013,000000,40.25,40.5,40.25,40.5,360,0
+NTZ.US,D,20051014,000000,40.5,40.5,40.2,40.3,4740,0
+NTZ.US,D,20051017,000000,40.25,40.5,40.1,40.4,520,0
+NTZ.US,D,20051018,000000,40.35,40.6,39.25,39.9,3760,0
+NTZ.US,D,20051019,000000,39.75,41,39.5,40.3,2640,0
+NTZ.US,D,20051020,000000,40.05,40.3,40,40.25,660,0
+NTZ.US,D,20051021,000000,40.75,40.9,40,40.4,6680,0
+NTZ.US,D,20051024,000000,40.4,42,40,40.55,2360,0
+NTZ.US,D,20051025,000000,40,40.7,39.95,40,1900,0
+NTZ.US,D,20051026,000000,40.2,40.35,39.5,39.75,6620,0
+NTZ.US,D,20051027,000000,40,40.65,40,40.25,1920,0
+NTZ.US,D,20051028,000000,40.2,40.2,39.75,40.2,6360,0
+NTZ.US,D,20051031,000000,40.05,40.5,39.95,40,4300,0
+NTZ.US,D,20051101,000000,39.75,39.9,38.2,38.4,1960,0
+NTZ.US,D,20051102,000000,38.75,39.2,38,39.2,3680,0
+NTZ.US,D,20051103,000000,38.75,39.3,38.75,39.05,1880,0
+NTZ.US,D,20051104,000000,39.35,39.35,38,38,1200,0
+NTZ.US,D,20051107,000000,37.65,37.65,34.45,35.3,3520,0
+NTZ.US,D,20051108,000000,35.5,35.6,34.4,34.5,7740,0
+NTZ.US,D,20051109,000000,34.25,34.9,32.9,33.8,4040,0
+NTZ.US,D,20051110,000000,33.8,36.5,33.8,36.2,9860,0
+NTZ.US,D,20051111,000000,36.35,40,36.35,38.7,3500,0
+NTZ.US,D,20051114,000000,38.2,39.75,37.55,39.5,1480,0
+NTZ.US,D,20051115,000000,39.65,39.9,38.75,39,2100,0
+NTZ.US,D,20051116,000000,37.5,39.1,37.5,38.6,4140,0
+NTZ.US,D,20051117,000000,38.9,39.65,38.25,38.5,5060,0
+NTZ.US,D,20051118,000000,38.5,38.5,34.5,36,15360,0
+NTZ.US,D,20051121,000000,35.75,36.05,34.75,35.75,25720,0
+NTZ.US,D,20051122,000000,35.25,35.4,34.7,35.25,3660,0
+NTZ.US,D,20051123,000000,35.7,36.75,35.55,36.65,2560,0
+NTZ.US,D,20051125,000000,36.65,36.65,36.05,36.3,900,0
+NTZ.US,D,20051128,000000,36.25,36.25,35.05,36.05,8500,0
+NTZ.US,D,20051129,000000,36.5,36.7,36.05,36.55,2220,0
+NTZ.US,D,20051130,000000,36.6,36.75,36.3,36.75,3880,0
+NTZ.US,D,20051201,000000,36.75,37.15,36.5,37,1140,0
+NTZ.US,D,20051202,000000,36.55,37.2,36.5,36.75,3640,0
+NTZ.US,D,20051205,000000,36.55,37.55,36.55,37.55,2620,0
+NTZ.US,D,20051206,000000,37.6,37.8,37.45,37.5,2400,0
+NTZ.US,D,20051207,000000,37.5,37.95,37.25,37.7,2640,0
+NTZ.US,D,20051208,000000,37.45,38.45,37.25,38.25,11160,0
+NTZ.US,D,20051209,000000,38,38.35,37.55,38.3,3680,0
+NTZ.US,D,20051212,000000,38.25,38.5,38,38.1,12680,0
+NTZ.US,D,20051213,000000,38,38.25,37.85,38.1,8400,0
+NTZ.US,D,20051214,000000,38.15,38.15,36.5,37.75,5080,0
+NTZ.US,D,20051215,000000,37.5,37.5,36.05,36.85,6220,0
+NTZ.US,D,20051216,000000,36.5,36.5,35.3,35.4,2880,0
+NTZ.US,D,20051219,000000,35.5,35.5,34.6,34.9,6820,0
+NTZ.US,D,20051220,000000,35.1,35.45,34.25,34.95,2660,0
+NTZ.US,D,20051221,000000,35.35,35.4,34.8,35,5380,0
+NTZ.US,D,20051222,000000,35,36.25,35,35.7,2940,0
+NTZ.US,D,20051223,000000,35.55,36.4,34.6,35.3,10920,0
+NTZ.US,D,20051227,000000,35.45,35.8,35.25,35.25,2440,0
+NTZ.US,D,20051228,000000,35.45,35.5,35.35,35.5,7720,0
+NTZ.US,D,20051229,000000,35.45,35.8,35.45,35.55,4260,0
+NTZ.US,D,20051230,000000,35.85,35.9,35,35,1860,0
+NTZ.US,D,20060103,000000,35,35.5,35,35.5,920,0
+NTZ.US,D,20060104,000000,35.3,36.75,35.25,36.75,14440,0
+NTZ.US,D,20060105,000000,36.6,37.05,36.6,37,600,0
+NTZ.US,D,20060106,000000,36.7,37.45,36.7,36.75,980,0
+NTZ.US,D,20060109,000000,37.05,41.1,36.75,38,47020,0
+NTZ.US,D,20060110,000000,38.3,38.95,37.85,38.95,2200,0
+NTZ.US,D,20060111,000000,38.25,38.25,37.2,38.05,1020,0
+NTZ.US,D,20060112,000000,37.75,37.75,36.75,37.65,8820,0
+NTZ.US,D,20060113,000000,37.25,37.85,36.5,37.8,2040,0
+NTZ.US,D,20060117,000000,37.45,38.25,37,38,1660,0
+NTZ.US,D,20060118,000000,38.5,38.5,36.7,36.7,3060,0
+NTZ.US,D,20060119,000000,36.65,38.7,35.6,38.65,10400,0
+NTZ.US,D,20060120,000000,38.75,38.9,38.25,38.45,7900,0
+NTZ.US,D,20060123,000000,38.25,38.25,37.75,37.9,440,0
+NTZ.US,D,20060124,000000,37.9,37.9,36.55,37.15,640,0
+NTZ.US,D,20060125,000000,37.1,37.5,37.05,37.25,700,0
+NTZ.US,D,20060126,000000,37.35,37.6,36.3,36.65,2520,0
+NTZ.US,D,20060127,000000,36.25,36.25,35.55,35.75,2100,0
+NTZ.US,D,20060130,000000,35.85,35.9,35.55,35.6,1580,0
+NTZ.US,D,20060131,000000,35.5,37.1,35.5,37.05,15700,0
+NTZ.US,D,20060201,000000,37.45,37.45,36.95,37.3,380,0
+NTZ.US,D,20060202,000000,37,37.3,35.5,36.05,28080,0
+NTZ.US,D,20060203,000000,36.5,37,36.25,36.25,5160,0
+NTZ.US,D,20060206,000000,36,36.3,35.4,35.55,5280,0
+NTZ.US,D,20060207,000000,35.55,35.95,35.5,35.75,17240,0
+NTZ.US,D,20060208,000000,36,36.9,36,36.85,1780,0
+NTZ.US,D,20060209,000000,36.95,36.95,36,36.05,1460,0
+NTZ.US,D,20060210,000000,35.75,35.85,35.6,35.6,340,0
+NTZ.US,D,20060213,000000,35.6,36,35,35.5,34200,0
+NTZ.US,D,20060214,000000,35.25,36.65,35.25,36.65,21200,0
+NTZ.US,D,20060215,000000,36.65,36.65,36.1,36.55,6420,0
+NTZ.US,D,20060216,000000,36.55,37.25,36.55,37.05,3100,0
+NTZ.US,D,20060217,000000,37,37.6,37,37,3240,0
+NTZ.US,D,20060221,000000,37.05,37.75,37,37.65,24080,0
+NTZ.US,D,20060222,000000,37.3,37.65,36.9,37.3,2080,0
+NTZ.US,D,20060223,000000,37.05,37.1,36.75,37.1,2880,0
+NTZ.US,D,20060224,000000,37.45,37.65,36.95,37.55,19180,0
+NTZ.US,D,20060227,000000,36.9,37.2,36.9,37.15,1580,0
+NTZ.US,D,20060228,000000,37.15,37.15,36.8,37.15,4240,0
+NTZ.US,D,20060301,000000,37.15,37.5,37.05,37.5,8680,0
+NTZ.US,D,20060302,000000,37.25,37.95,37.25,37.8,13320,0
+NTZ.US,D,20060303,000000,37.8,38.6,37.8,38.5,18040,0
+NTZ.US,D,20060306,000000,38.5,39.4,38.5,38.95,1780,0
+NTZ.US,D,20060307,000000,39.15,39.15,37.5,37.9,31780,0
+NTZ.US,D,20060308,000000,38.4,38.8,37,38.4,2300,0
+NTZ.US,D,20060309,000000,38.75,38.75,38.25,38.6,1060,0
+NTZ.US,D,20060310,000000,38.95,39.05,37.5,37.5,2920,0
+NTZ.US,D,20060313,000000,38,38,37.45,37.75,2100,0
+NTZ.US,D,20060314,000000,38.25,38.75,37.9,38.75,2840,0
+NTZ.US,D,20060315,000000,39.15,39.15,37.35,37.35,3340,0
+NTZ.US,D,20060316,000000,38,38,37.4,37.85,4220,0
+NTZ.US,D,20060317,000000,37.5,38.05,37.1,37.6,2220,0
+NTZ.US,D,20060320,000000,38.1,38.1,37.5,37.5,5460,0
+NTZ.US,D,20060321,000000,38,39.9,37.85,38.9,5320,0
+NTZ.US,D,20060322,000000,39.4,39.4,38,38.7,1980,0
+NTZ.US,D,20060323,000000,39.2,39.2,38.3,39.05,2200,0
+NTZ.US,D,20060324,000000,39.05,39.15,37.5,39,54460,0
+NTZ.US,D,20060327,000000,39.5,39.5,36.2,37.2,4040,0
+NTZ.US,D,20060328,000000,38.25,38.25,37.15,37.2,6740,0
+NTZ.US,D,20060329,000000,38.2,38.2,36.5,36.75,7400,0
+NTZ.US,D,20060330,000000,37,37,36.6,36.65,4660,0
+NTZ.US,D,20060331,000000,37,37,35.75,36.5,13660,0
+NTZ.US,D,20060403,000000,36.7,36.75,36.5,36.65,3500,0
+NTZ.US,D,20060404,000000,36.75,37,36.55,36.7,1680,0
+NTZ.US,D,20060405,000000,37.2,37.9,36.65,37.5,7220,0
+NTZ.US,D,20060406,000000,38.75,38.75,37.75,37.85,3360,0
+NTZ.US,D,20060407,000000,38,38,37.3,37.5,2240,0
+NTZ.US,D,20060410,000000,38.75,38.75,37.35,37.6,23480,0
+NTZ.US,D,20060411,000000,38.15,38.15,36.7,37.15,3980,0
+NTZ.US,D,20060412,000000,37.65,37.65,36.15,36.35,27540,0
+NTZ.US,D,20060413,000000,36.5,36.5,35.5,35.75,58700,0
+NTZ.US,D,20060417,000000,35.5,35.6,34.5,34.9,35420,0
+NTZ.US,D,20060418,000000,35,35,33.25,34.35,10700,0
+NTZ.US,D,20060419,000000,35,35,33.85,34.3,17340,0
+NTZ.US,D,20060420,000000,34.5,34.7,34.15,34.4,4440,0
+NTZ.US,D,20060421,000000,34.5,36,34.4,36,95920,0
+NTZ.US,D,20060424,000000,35.5,37.1,35.05,37.1,9300,0
+NTZ.US,D,20060425,000000,37.6,37.6,36.25,37.5,5220,0
+NTZ.US,D,20060426,000000,38,38,36.75,37.5,7220,0
+NTZ.US,D,20060427,000000,37.5,37.8,36.75,37.6,7360,0
+NTZ.US,D,20060428,000000,38,38,37.05,37.5,4220,0
+NTZ.US,D,20060501,000000,37.1,37.75,37.1,37.6,3540,0
+NTZ.US,D,20060502,000000,37.9,38.15,36.9,38,17740,0
+NTZ.US,D,20060503,000000,37.85,37.85,36.65,36.95,3540,0
+NTZ.US,D,20060504,000000,37,37,36.5,36.75,38820,0
+NTZ.US,D,20060505,000000,37.25,37.5,36.65,37.25,79360,0
+NTZ.US,D,20060508,000000,36.6,37.2,36.5,37,2520,0
+NTZ.US,D,20060509,000000,36.95,37,36.6,37,680,0
+NTZ.US,D,20060510,000000,36.75,37,36.5,36.8,1420,0
+NTZ.US,D,20060511,000000,36.85,37.55,36.5,37.5,5300,0
+NTZ.US,D,20060512,000000,36.5,36.95,36.35,36.5,31920,0
+NTZ.US,D,20060515,000000,36.75,36.75,36,36.05,6960,0
+NTZ.US,D,20060516,000000,36.25,36.75,36.25,36.45,5680,0
+NTZ.US,D,20060517,000000,36.75,36.75,36.25,36.25,2080,0
+NTZ.US,D,20060518,000000,36.3,36.75,36.25,36.7,3780,0
+NTZ.US,D,20060519,000000,36.25,36.3,35.8,36,13580,0
+NTZ.US,D,20060522,000000,35.9,36,34.15,35.65,10840,0
+NTZ.US,D,20060523,000000,35.5,36,35.25,35.55,3020,0
+NTZ.US,D,20060524,000000,35.5,35.85,35.3,35.5,8780,0
+NTZ.US,D,20060525,000000,36,37.65,35.7,36.5,9140,0
+NTZ.US,D,20060526,000000,36.5,36.5,36.1,36.25,920,0
+NTZ.US,D,20060530,000000,36.2,36.2,35.5,35.75,2800,0
+NTZ.US,D,20060531,000000,35.75,35.95,35.5,35.75,1200,0
+NTZ.US,D,20060601,000000,35.9,36,35.55,35.6,2100,0
+NTZ.US,D,20060602,000000,35.5,36,35.5,35.9,3200,0
+NTZ.US,D,20060605,000000,36,36.05,35.75,36.05,1140,0
+NTZ.US,D,20060606,000000,35.65,36.25,35.55,36.1,3300,0
+NTZ.US,D,20060607,000000,35.75,35.95,35.5,35.6,9020,0
+NTZ.US,D,20060608,000000,35.75,35.75,35.25,35.7,1600,0
+NTZ.US,D,20060609,000000,35.95,36.9,35.55,36.75,6200,0
+NTZ.US,D,20060612,000000,36.75,36.75,35.6,36.05,2380,0
+NTZ.US,D,20060613,000000,35.8,37,35.8,36.5,4160,0
+NTZ.US,D,20060614,000000,36.05,36.4,35.75,36,1120,0
+NTZ.US,D,20060615,000000,35.95,36.25,35.55,36.05,2580,0
+NTZ.US,D,20060616,000000,36.05,36.05,35.5,35.55,2000,0
+NTZ.US,D,20060619,000000,35.5,35.85,35.5,35.7,3040,0
+NTZ.US,D,20060620,000000,35.5,36.2,35.5,36,4060,0
+NTZ.US,D,20060621,000000,35.6,36.25,35.5,36.2,18760,0
+NTZ.US,D,20060622,000000,35.7,36.25,35.55,36,5760,0
+NTZ.US,D,20060623,000000,36.15,36.25,35.75,35.85,1080,0
+NTZ.US,D,20060626,000000,36.05,36.05,35.5,35.65,1460,0
+NTZ.US,D,20060627,000000,35.55,36,35.5,35.6,4660,0
+NTZ.US,D,20060628,000000,35.55,35.75,35.5,35.5,3080,0
+NTZ.US,D,20060629,000000,35.75,35.95,35.55,35.6,1220,0
+NTZ.US,D,20060630,000000,35.25,35.75,35.1,35.75,1360,0
+NTZ.US,D,20060703,000000,35.75,35.75,35.5,35.5,240,0
+NTZ.US,D,20060705,000000,35.5,36,35.5,35.95,1660,0
+NTZ.US,D,20060706,000000,35.55,35.95,35.25,35.95,2320,0
+NTZ.US,D,20060707,000000,35.2,35.75,35,35.45,2220,0
+NTZ.US,D,20060710,000000,35.45,35.8,35.35,35.7,2360,0
+NTZ.US,D,20060711,000000,35.95,35.95,35.5,35.5,4660,0
+NTZ.US,D,20060712,000000,35.5,35.7,35.5,35.5,1980,0
+NTZ.US,D,20060713,000000,35.5,35.75,35.5,35.5,2540,0
+NTZ.US,D,20060714,000000,35.5,35.75,35.5,35.5,1000,0
+NTZ.US,D,20060717,000000,35.5,35.75,35.5,35.5,2740,0
+NTZ.US,D,20060718,000000,35.5,35.85,34.75,35.25,8860,0
+NTZ.US,D,20060719,000000,35.4,35.75,35.1,35.5,2120,0
+NTZ.US,D,20060720,000000,35.25,35.25,35,35.05,640,0
+NTZ.US,D,20060721,000000,35,35.15,33.75,33.75,2220,0
+NTZ.US,D,20060724,000000,34.05,35.25,34.05,35,1160,0
+NTZ.US,D,20060725,000000,34.75,35.05,34.55,34.8,940,0
+NTZ.US,D,20060726,000000,34.5,34.5,33.9,34.05,2320,0
+NTZ.US,D,20060727,000000,34.5,34.75,33.25,33.75,3660,0
+NTZ.US,D,20060728,000000,34.05,35,34.05,34.95,16300,0
+NTZ.US,D,20060731,000000,34.45,34.95,34.45,34.5,2100,0
+NTZ.US,D,20060801,000000,34,34.75,34,34.5,3420,0
+NTZ.US,D,20060802,000000,34.5,34.85,34.25,34.55,5300,0
+NTZ.US,D,20060803,000000,34.05,35,34,35,4200,0
+NTZ.US,D,20060804,000000,34.75,35,34.55,34.75,1640,0
+NTZ.US,D,20060807,000000,34.5,35,34.5,35,2700,0
+NTZ.US,D,20060808,000000,35.25,35.25,35,35,6700,0
+NTZ.US,D,20060809,000000,35,35,34.25,34.25,6140,0
+NTZ.US,D,20060810,000000,34.25,34.35,33.75,34,2900,0
+NTZ.US,D,20060811,000000,33.9,34.45,33.9,34.1,580,0
+NTZ.US,D,20060814,000000,33.85,34.95,33.85,34.25,1700,0
+NTZ.US,D,20060815,000000,33.9,34.75,33,33.85,4020,0
+NTZ.US,D,20060816,000000,33.85,34.6,33.75,34.3,4940,0
+NTZ.US,D,20060817,000000,33.25,33.75,32.8,33,3480,0
+NTZ.US,D,20060818,000000,33,33.25,32.95,33,1420,0
+NTZ.US,D,20060821,000000,32.8,34.35,32.7,33.2,4060,0
+NTZ.US,D,20060822,000000,32.7,33,32.2,32.55,2360,0
+NTZ.US,D,20060823,000000,32.25,32.35,31.25,31.5,5780,0
+NTZ.US,D,20060824,000000,31.5,32.2,31.5,31.8,6780,0
+NTZ.US,D,20060825,000000,32,33.8,32,32.5,5680,0
+NTZ.US,D,20060828,000000,32.5,33,32.25,33,1120,0
+NTZ.US,D,20060829,000000,32.75,34.2,32.75,33.8,3720,0
+NTZ.US,D,20060830,000000,33.8,35,33.8,34.95,2240,0
+NTZ.US,D,20060831,000000,34.75,35,34.75,34.95,16700,0
+NTZ.US,D,20060901,000000,34.5,35.1,34.5,35,14320,0
+NTZ.US,D,20060905,000000,35.05,35.45,35,35.25,2160,0
+NTZ.US,D,20060906,000000,35,35.5,35,35,6440,0
+NTZ.US,D,20060907,000000,36,36.25,35.55,36.25,8820,0
+NTZ.US,D,20060908,000000,36.25,36.25,35.7,35.75,820,0
+NTZ.US,D,20060911,000000,35.75,36.05,35.75,36.05,900,0
+NTZ.US,D,20060912,000000,35.75,36.15,35.65,36.1,560,0
+NTZ.US,D,20060913,000000,35.75,36.2,35.75,36.2,2540,0
+NTZ.US,D,20060914,000000,36,36.15,35.05,35.5,2760,0
+NTZ.US,D,20060915,000000,35.25,36.1,35.25,35.85,2300,0
+NTZ.US,D,20060918,000000,35.65,36.15,35.65,36.15,1220,0
+NTZ.US,D,20060919,000000,36.2,36.25,36,36.05,4200,0
+NTZ.US,D,20060920,000000,35.85,36,35.5,35.95,2280,0
+NTZ.US,D,20060921,000000,35.75,36.25,35.55,36,1180,0
+NTZ.US,D,20060922,000000,36,36.25,35.85,36.1,3360,0
+NTZ.US,D,20060925,000000,35.85,37.55,35.5,36.25,8580,0
+NTZ.US,D,20060926,000000,36.25,36.25,35,36.2,7220,0
+NTZ.US,D,20060927,000000,36.5,36.5,36.05,36.05,460,0
+NTZ.US,D,20060928,000000,35.8,36.2,35.8,36.05,300,0
+NTZ.US,D,20060929,000000,36.25,36.55,36.05,36.2,1600,0
+NTZ.US,D,20061002,000000,35.75,36.1,35.25,35.75,600,0
+NTZ.US,D,20061003,000000,35.25,36,35.25,36,2920,0
+NTZ.US,D,20061004,000000,35.75,36.25,35.75,36.25,3400,0
+NTZ.US,D,20061005,000000,35.85,36.25,35.75,36.2,1440,0
+NTZ.US,D,20061006,000000,36,36.25,35,35.6,2280,0
+NTZ.US,D,20061009,000000,36.2,36.2,35,35.75,1480,0
+NTZ.US,D,20061010,000000,35.25,36,35.05,35.95,1420,0
+NTZ.US,D,20061011,000000,35.45,35.75,35,35.75,2440,0
+NTZ.US,D,20061012,000000,35.25,36,35.1,35.9,3040,0
+NTZ.US,D,20061013,000000,35.5,36.15,35.5,36,2060,0
+NTZ.US,D,20061016,000000,36,36.5,35.8,36.05,3660,0
+NTZ.US,D,20061017,000000,35.75,36,35.5,36,1480,0
+NTZ.US,D,20061018,000000,35.75,35.85,34.95,35,4120,0
+NTZ.US,D,20061019,000000,35.5,36,35,35.1,2280,0
+NTZ.US,D,20061020,000000,35.5,35.55,34,34.5,6260,0
+NTZ.US,D,20061023,000000,34,34.5,33.85,34.2,3300,0
+NTZ.US,D,20061024,000000,34,35.6,34,35.6,5640,0
+NTZ.US,D,20061025,000000,35.35,35.65,34.5,35,12660,0
+NTZ.US,D,20061026,000000,35,35.5,34.9,35.15,4100,0
+NTZ.US,D,20061027,000000,35,35.5,35,35.2,1820,0
+NTZ.US,D,20061030,000000,35.1,35.5,35.1,35.2,7300,0
+NTZ.US,D,20061031,000000,35,35.5,35,35.2,13380,0
+NTZ.US,D,20061101,000000,35.2,35.7,35,35.2,2460,0
+NTZ.US,D,20061102,000000,35.2,35.5,35,35.2,1300,0
+NTZ.US,D,20061103,000000,35.2,36,35.2,35.5,2480,0
+NTZ.US,D,20061106,000000,35.5,35.75,35.1,35.3,8720,0
+NTZ.US,D,20061107,000000,35.2,35.5,35.15,35.25,1760,0
+NTZ.US,D,20061108,000000,35.2,35.75,35.1,35.5,3740,0
+NTZ.US,D,20061109,000000,35.75,36,35.5,35.8,6820,0
+NTZ.US,D,20061110,000000,35.6,35.8,35.2,35.5,1640,0
+NTZ.US,D,20061113,000000,35.55,36,35.5,35.95,3200,0
+NTZ.US,D,20061114,000000,35.95,36.25,35.95,36.15,36340,0
+NTZ.US,D,20061115,000000,36,37,35.95,37,59880,0
+NTZ.US,D,20061116,000000,36.5,36.65,36,36.35,7580,0
+NTZ.US,D,20061117,000000,37,37.25,36.35,36.35,4200,0
+NTZ.US,D,20061120,000000,36.25,37.25,36.25,36.8,2120,0
+NTZ.US,D,20061121,000000,37.05,37.25,37.05,37.2,2780,0
+NTZ.US,D,20061122,000000,37.05,37.25,36.95,37,4720,0
+NTZ.US,D,20061124,000000,36.55,37.4,36.55,37.35,860,0
+NTZ.US,D,20061127,000000,37.25,37.25,36.5,36.55,1080,0
+NTZ.US,D,20061128,000000,36.65,36.7,36.5,36.7,2060,0
+NTZ.US,D,20061129,000000,36.15,37.45,36.15,36.3,14840,0
+NTZ.US,D,20061130,000000,36.3,37.45,36.3,36.65,10400,0
+NTZ.US,D,20061201,000000,36.2,36.75,36.2,36.7,4480,0
+NTZ.US,D,20061204,000000,36.7,37.2,36.35,36.75,5520,0
+NTZ.US,D,20061205,000000,36.5,36.65,36.2,36.65,26120,0
+NTZ.US,D,20061206,000000,36.3,36.75,36,36.4,4380,0
+NTZ.US,D,20061207,000000,36,36.35,36,36.3,43460,0
+NTZ.US,D,20061208,000000,36.3,37.5,36.05,36.4,4980,0
+NTZ.US,D,20061211,000000,36.25,37.2,36.2,36.65,6140,0
+NTZ.US,D,20061212,000000,36.4,37.15,36.4,36.9,3180,0
+NTZ.US,D,20061213,000000,36.5,37.5,36.25,37,6640,0
+NTZ.US,D,20061214,000000,36.25,37,36.25,36.9,2760,0
+NTZ.US,D,20061215,000000,37.15,37.15,36.5,36.75,16720,0
+NTZ.US,D,20061218,000000,36.35,36.95,36.35,36.75,1220,0
+NTZ.US,D,20061219,000000,36.75,37.5,36,36.35,9900,0
+NTZ.US,D,20061220,000000,36.5,37.25,36.3,36.65,7720,0
+NTZ.US,D,20061221,000000,37.45,38.7,37,38.45,21260,0
+NTZ.US,D,20061222,000000,38.4,39,38.35,38.9,1720,0
+NTZ.US,D,20061226,000000,38.75,40.8,38.55,40.75,4220,0
+NTZ.US,D,20061227,000000,40.7,44.35,40.7,43.25,22740,0
+NTZ.US,D,20061228,000000,42.75,43.25,42.7,43,4060,0
+NTZ.US,D,20061229,000000,41.25,42.6,41,42.55,6060,0
+NTZ.US,D,20070103,000000,42.05,45.2,41.85,43.8,10100,0
+NTZ.US,D,20070104,000000,43.75,44.25,42.5,43.8,7660,0
+NTZ.US,D,20070105,000000,43.85,44.3,43.55,44.05,1420,0
+NTZ.US,D,20070108,000000,43.85,44.65,43.75,44.45,3160,0
+NTZ.US,D,20070109,000000,43.95,44.5,43.65,44.1,3060,0
+NTZ.US,D,20070110,000000,43.75,44,42.35,42.4,4800,0
+NTZ.US,D,20070111,000000,42.5,43.4,42.5,42.9,3360,0
+NTZ.US,D,20070112,000000,42.4,43.75,42.4,43.1,1340,0
+NTZ.US,D,20070116,000000,42.25,42.65,42.05,42.15,1900,0
+NTZ.US,D,20070117,000000,43.1,44.6,43.1,44.5,4660,0
+NTZ.US,D,20070118,000000,43.55,48.9,43.55,48,11160,0
+NTZ.US,D,20070119,000000,46.5,47.95,45.15,45.5,4260,0
+NTZ.US,D,20070122,000000,45,47,44.55,46.65,2960,0
+NTZ.US,D,20070123,000000,46.25,46.75,45.9,46.05,1740,0
+NTZ.US,D,20070124,000000,45.95,46.65,45.95,46.45,1460,0
+NTZ.US,D,20070125,000000,46.85,46.85,44.5,45.4,4980,0
+NTZ.US,D,20070126,000000,45.4,46.4,40.95,45.55,7660,0
+NTZ.US,D,20070129,000000,45.55,46.15,45.25,45.55,5640,0
+NTZ.US,D,20070130,000000,45.6,46.5,45.1,45.3,2260,0
+NTZ.US,D,20070131,000000,45.3,45.45,45.1,45.3,1300,0
+NTZ.US,D,20070201,000000,46,47.85,46,47.15,4740,0
+NTZ.US,D,20070202,000000,47.15,47.9,46.4,47.35,1880,0
+NTZ.US,D,20070205,000000,47.55,47.85,47,47.4,4040,0
+NTZ.US,D,20070206,000000,47,47.5,47,47.05,2340,0
+NTZ.US,D,20070207,000000,47.1,47.3,46.45,46.45,3180,0
+NTZ.US,D,20070208,000000,47.15,47.15,46,46.85,540,0
+NTZ.US,D,20070209,000000,47.45,47.5,47,47.5,1720,0
+NTZ.US,D,20070212,000000,47.35,47.35,45.5,45.5,2340,0
+NTZ.US,D,20070213,000000,46,46.75,45.4,46.1,2040,0
+NTZ.US,D,20070214,000000,46.6,46.6,45.05,45.25,7366,0
+NTZ.US,D,20070215,000000,45.5,45.5,45.1,45.45,780,0
+NTZ.US,D,20070216,000000,45.15,45.15,44.5,45,1280,0
+NTZ.US,D,20070220,000000,45.05,45.05,43.6,44.5,2700,0
+NTZ.US,D,20070221,000000,44.25,44.4,42.75,43,2000,0
+NTZ.US,D,20070222,000000,43.25,43.85,42.15,43.8,5900,0
+NTZ.US,D,20070223,000000,43.55,43.95,43,43,1320,0
+NTZ.US,D,20070226,000000,43.5,44.5,43.4,44,600,0
+NTZ.US,D,20070227,000000,44,44.25,43.25,44.1,1380,0
+NTZ.US,D,20070228,000000,43,44.2,43,43.75,3920,0
+NTZ.US,D,20070301,000000,44,44.05,42.75,43.75,4640,0
+NTZ.US,D,20070302,000000,43.5,43.65,41.75,43.55,2100,0
+NTZ.US,D,20070305,000000,43.05,43.25,35.5,42.9,3500,0
+NTZ.US,D,20070306,000000,43,43,42,43,2420,0
+NTZ.US,D,20070307,000000,42.5,43.5,41,41.45,1860,0
+NTZ.US,D,20070308,000000,41.95,43.25,41.85,43.2,2480,0
+NTZ.US,D,20070309,000000,43.25,44.2,42.75,43.15,1480,0
+NTZ.US,D,20070312,000000,44,44.75,43.7,44.55,1500,0
+NTZ.US,D,20070313,000000,43.75,44.65,42.5,42.75,2380,0
+NTZ.US,D,20070314,000000,42.75,43.4,41.4,42.55,3780,0
+NTZ.US,D,20070315,000000,42.55,43,42,42.8,800,0
+NTZ.US,D,20070316,000000,42.55,44,42.55,43.5,740,0
+NTZ.US,D,20070319,000000,43.15,43.95,43.15,43.5,1120,0
+NTZ.US,D,20070320,000000,43.1,43.75,43.1,43.75,2180,0
+NTZ.US,D,20070321,000000,43.75,45.6,43.1,44.25,2500,0
+NTZ.US,D,20070322,000000,43.8,44.3,43.75,44.3,580,0
+NTZ.US,D,20070323,000000,43.75,45.55,43.75,45.2,360,0
+NTZ.US,D,20070326,000000,45,45.5,44.55,45.35,920,0
+NTZ.US,D,20070327,000000,44.6,44.6,42.35,42.55,8820,0
+NTZ.US,D,20070328,000000,42.6,42.85,40.5,40.75,3380,0
+NTZ.US,D,20070329,000000,40.75,45.35,40.5,40.95,2220,0
+NTZ.US,D,20070330,000000,40.45,40.95,40.05,40.85,1820,0
+NTZ.US,D,20070402,000000,41.35,44.3,40.65,41.75,2500,0
+NTZ.US,D,20070403,000000,41.75,42.25,35,41.5,6360,0
+NTZ.US,D,20070404,000000,41,41.2,39.95,40.1,3360,0
+NTZ.US,D,20070405,000000,39.55,40.1,39.3,39.8,2200,0
+NTZ.US,D,20070409,000000,39.3,39.75,39.15,39.6,660,0
+NTZ.US,D,20070410,000000,39.55,39.55,38.25,39.2,1340,0
+NTZ.US,D,20070411,000000,38.7,38.7,36.1,37.8,2820,0
+NTZ.US,D,20070412,000000,36.5,38,36.5,37.8,4720,0
+NTZ.US,D,20070413,000000,37.3,37.8,37.3,37.55,5000,0
+NTZ.US,D,20070416,000000,37.05,38.2,36.8,38.1,2440,0
+NTZ.US,D,20070417,000000,38.1,39.95,38,39,3880,0
+NTZ.US,D,20070418,000000,38.5,38.8,37.5,37.6,2320,0
+NTZ.US,D,20070419,000000,38.6,38.75,37.55,37.95,1480,0
+NTZ.US,D,20070420,000000,37.45,38.2,37.45,38.05,1520,0
+NTZ.US,D,20070423,000000,37.65,38.4,37.55,37.65,3660,0
+NTZ.US,D,20070424,000000,37.6,38.05,37.3,38.05,10000,0
+NTZ.US,D,20070425,000000,37.75,38,37.5,37.6,1400,0
+NTZ.US,D,20070426,000000,37.6,37.95,37.55,37.95,2300,0
+NTZ.US,D,20070427,000000,37.95,38.4,37.25,38.3,2620,0
+NTZ.US,D,20070430,000000,37.55,38.4,37.55,38.25,1400,0
+NTZ.US,D,20070501,000000,38.1,40.05,37.5,39.45,6320,0
+NTZ.US,D,20070502,000000,39.5,41.1,39.5,40.7,5100,0
+NTZ.US,D,20070503,000000,40.5,40.5,36.65,40.3,1220,0
+NTZ.US,D,20070504,000000,40,42.85,39.65,41.15,5280,0
+NTZ.US,D,20070507,000000,41.35,41.55,38.55,39.8,3840,0
+NTZ.US,D,20070508,000000,39.3,39.75,37,39.75,2200,0
+NTZ.US,D,20070509,000000,39.25,40.9,39.25,40.9,1100,0
+NTZ.US,D,20070510,000000,40.35,40.7,39.6,39.75,1340,0
+NTZ.US,D,20070511,000000,39.25,39.95,39.15,39.95,50400,0
+NTZ.US,D,20070514,000000,40.45,42.9,40.3,42.1,3000,0
+NTZ.US,D,20070515,000000,41.6,42.1,41.1,41.8,1240,0
+NTZ.US,D,20070516,000000,41.25,42,41,41.3,3360,0
+NTZ.US,D,20070517,000000,40.8,41.5,40.8,41.5,820,0
+NTZ.US,D,20070518,000000,41,42.45,41,41.4,1960,0
+NTZ.US,D,20070521,000000,40.9,42,40.5,41.25,3860,0
+NTZ.US,D,20070522,000000,41.25,42.65,40.75,42.65,2500,0
+NTZ.US,D,20070523,000000,42,42,41.5,42,580,0
+NTZ.US,D,20070524,000000,41.25,41.35,39,40,5880,0
+NTZ.US,D,20070525,000000,37.6,40,37.6,39.1,11780,0
+NTZ.US,D,20070529,000000,39,40.2,39,39,3920,0
+NTZ.US,D,20070530,000000,39,40.35,39,39.1,5220,0
+NTZ.US,D,20070531,000000,39.15,40.35,39,39,4240,0
+NTZ.US,D,20070601,000000,39,39.05,38,38,4400,0
+NTZ.US,D,20070604,000000,36.8,38.7,36.8,37.25,3800,0
+NTZ.US,D,20070605,000000,36.6,38.05,36.6,37.75,15840,0
+NTZ.US,D,20070606,000000,36.5,38,32.25,35.9,29500,0
+NTZ.US,D,20070607,000000,37,37,35.85,36.5,16700,0
+NTZ.US,D,20070608,000000,36.5,37.25,36.2,37.25,16440,0
+NTZ.US,D,20070611,000000,37,38.25,37,37.9,3600,0
+NTZ.US,D,20070612,000000,37.75,38.25,37.7,38.05,6500,0
+NTZ.US,D,20070613,000000,37.85,38.7,37.75,38.25,4160,0
+NTZ.US,D,20070614,000000,38.25,44.1,38.25,40.9,5980,0
+NTZ.US,D,20070615,000000,41.3,42.65,38.1,41.05,5000,0
+NTZ.US,D,20070618,000000,40.95,41.15,39.1,39.2,1960,0
+NTZ.US,D,20070619,000000,39.2,42.5,38.4,39.25,6320,0
+NTZ.US,D,20070620,000000,40.05,40.35,39.3,39.8,1660,0
+NTZ.US,D,20070621,000000,39.5,39.5,38.95,39.25,1240,0
+NTZ.US,D,20070622,000000,39.25,39.25,37.9,38.8,4260,0
+NTZ.US,D,20070625,000000,38.8,39.25,38.2,39.1,920,0
+NTZ.US,D,20070626,000000,38.6,40.2,38.6,39.1,740,0
+NTZ.US,D,20070627,000000,38.6,39.75,38.35,38.4,1280,0
+NTZ.US,D,20070628,000000,38,40,38,39.35,1980,0
+NTZ.US,D,20070629,000000,38.35,39.95,38.35,39.75,760,0
+NTZ.US,D,20070702,000000,40,40.5,40,40.45,1240,0
+NTZ.US,D,20070703,000000,40.45,41.7,40,41.55,920,0
+NTZ.US,D,20070705,000000,40.1,41.45,39.85,39.9,1740,0
+NTZ.US,D,20070706,000000,39.3,39.6,38.6,38.6,3800,0
+NTZ.US,D,20070709,000000,39.85,40.7,39.25,39.65,2140,0
+NTZ.US,D,20070710,000000,39,40.25,38.5,39.25,1820,0
+NTZ.US,D,20070711,000000,39.65,39.65,38.65,39.3,3880,0
+NTZ.US,D,20070712,000000,39.1,41.2,37.5,40.5,10580,0
+NTZ.US,D,20070713,000000,40.1,40.6,38.1,38.9,3900,0
+NTZ.US,D,20070716,000000,38.85,40.9,38.85,39.05,3440,0
+NTZ.US,D,20070717,000000,39.2,40.45,37.9,39.05,3340,0
+NTZ.US,D,20070718,000000,40,40,38.25,38.25,3320,0
+NTZ.US,D,20070719,000000,38.4,40,38.25,39.1,2940,0
+NTZ.US,D,20070720,000000,39.2,40,38.15,38.6,720,0
+NTZ.US,D,20070723,000000,38.1,39.05,37.6,38.5,2720,0
+NTZ.US,D,20070724,000000,37.6,39.8,37.4,38.75,960,0
+NTZ.US,D,20070725,000000,38.5,40,37.95,40,3700,0
+NTZ.US,D,20070726,000000,39.35,40,36.25,38.15,1700,0
+NTZ.US,D,20070727,000000,37.05,38.35,36.25,38.15,3000,0
+NTZ.US,D,20070730,000000,37.7,38.35,36.75,36.75,4480,0
+NTZ.US,D,20070731,000000,38.35,40,37.35,37.35,2940,0
+NTZ.US,D,20070801,000000,36.6,37.1,35.8,36.25,9120,0
+NTZ.US,D,20070802,000000,36.25,37.75,36.25,36.8,6740,0
+NTZ.US,D,20070803,000000,35.55,37.25,35.55,36.4,5600,0
+NTZ.US,D,20070806,000000,36,38.95,35.8,36.35,6640,0
+NTZ.US,D,20070807,000000,36.3,39.75,36,38.9,9020,0
+NTZ.US,D,20070808,000000,38.35,40,35.55,38.15,10440,0
+NTZ.US,D,20070809,000000,37.75,40,36.25,37.8,14180,0
+NTZ.US,D,20070810,000000,33.5,36.8,33.5,36.45,17240,0
+NTZ.US,D,20070813,000000,37.25,39.95,36.8,37.7,5960,0
+NTZ.US,D,20070814,000000,38,39.2,36,37.6,4300,0
+NTZ.US,D,20070815,000000,36.05,38.6,36.05,37.8,5300,0
+NTZ.US,D,20070816,000000,37.05,37.55,36.05,37.45,2780,0
+NTZ.US,D,20070817,000000,37.5,37.65,36.9,37.15,1060,0
+NTZ.US,D,20070820,000000,38.6,39.25,36.25,36.85,2600,0
+NTZ.US,D,20070821,000000,36.55,37.7,36.25,37.7,260,0
+NTZ.US,D,20070822,000000,37.15,37.55,36.5,37.55,960,0
+NTZ.US,D,20070823,000000,37.95,37.95,36.25,37.25,2620,0
+NTZ.US,D,20070824,000000,37.25,39.5,36.5,38.95,2080,0
+NTZ.US,D,20070827,000000,38.5,39,38,38.4,1380,0
+NTZ.US,D,20070828,000000,37.9,38.5,37.3,37.75,1460,0
+NTZ.US,D,20070829,000000,38.35,39,36.35,37.45,1080,0
+NTZ.US,D,20070830,000000,36.85,38.55,36.85,38,1220,0
+NTZ.US,D,20070831,000000,37.7,38.45,37.65,38.3,540,0
+NTZ.US,D,20070904,000000,37.5,38.5,37.5,38.15,800,0
+NTZ.US,D,20070905,000000,38.3,39,37.5,38.25,1620,0
+NTZ.US,D,20070906,000000,38,38.5,37.7,38.3,900,0
+NTZ.US,D,20070907,000000,37.75,37.75,36.55,37.25,800,0
+NTZ.US,D,20070910,000000,36.55,38,36.1,36.85,720,0
+NTZ.US,D,20070911,000000,37.45,37.8,37.1,37.5,880,0
+NTZ.US,D,20070912,000000,36.25,37.5,34.2,34.6,6020,0
+NTZ.US,D,20070913,000000,35,35.6,34,34.25,1540,0
+NTZ.US,D,20070914,000000,34.25,34.6,33.75,33.75,2240,0
+NTZ.US,D,20070917,000000,33.85,33.85,33.05,33.45,1900,0
+NTZ.US,D,20070918,000000,33.75,34.25,33.75,33.85,1020,0
+NTZ.US,D,20070919,000000,33.9,33.9,32.5,32.9,8780,0
+NTZ.US,D,20070920,000000,32.4,32.75,31.5,32.65,3960,0
+NTZ.US,D,20070921,000000,32.25,32.25,30.85,31,7280,0
+NTZ.US,D,20070924,000000,31.5,31.5,30,30.25,3840,0
+NTZ.US,D,20070925,000000,30.1,30.1,23.1,26.3,18820,0
+NTZ.US,D,20070926,000000,27.5,27.9,26.5,26.9,12280,0
+NTZ.US,D,20070927,000000,26.55,28.1,26.55,27.45,10160,0
+NTZ.US,D,20070928,000000,30,30,27.95,29.5,6100,0
+NTZ.US,D,20071001,000000,29.75,30.5,29.3,29.8,17200,0
+NTZ.US,D,20071002,000000,30,30,27.45,27.45,6660,0
+NTZ.US,D,20071003,000000,27.5,28.25,26.35,28,2320,0
+NTZ.US,D,20071004,000000,27.5,28.75,27.5,27.75,2700,0
+NTZ.US,D,20071005,000000,27.75,28.7,27.75,28.25,6900,0
+NTZ.US,D,20071008,000000,29.5,29.8,28.95,29.05,1390,0
+NTZ.US,D,20071009,000000,29.35,29.45,28.5,28.5,1760,0
+NTZ.US,D,20071010,000000,28.7,28.95,28.5,28.5,1940,0
+NTZ.US,D,20071011,000000,28.5,28.65,27.8,28.65,6300,0
+NTZ.US,D,20071012,000000,28.5,29.9,28.5,28.6,1220,0
+NTZ.US,D,20071015,000000,28.5,28.65,27.3,28.6,3920,0
+NTZ.US,D,20071016,000000,28.5,30,28.5,29.25,6880,0
+NTZ.US,D,20071017,000000,29.3,30.2,29.3,29.6,6960,0
+NTZ.US,D,20071018,000000,29.85,30,28.5,28.75,8920,0
+NTZ.US,D,20071019,000000,28.75,29.75,28.75,29.75,3820,0
+NTZ.US,D,20071022,000000,30,30.5,29.75,30.5,8520,0
+NTZ.US,D,20071023,000000,30.55,32.5,30.5,31.9,7560,0
+NTZ.US,D,20071024,000000,31.9,33.75,31.75,33.65,11360,0
+NTZ.US,D,20071025,000000,33.4,34.5,30.7,34.2,19380,0
+NTZ.US,D,20071026,000000,34.2,34.35,30.55,31.05,18580,0
+NTZ.US,D,20071029,000000,31.05,32.95,30.35,32.5,5400,0
+NTZ.US,D,20071030,000000,32.55,33,32.25,32.35,12660,0
+NTZ.US,D,20071031,000000,32.4,33,31.75,32.45,1120,0
+NTZ.US,D,20071101,000000,31.95,32.4,29.75,29.9,1880,0
+NTZ.US,D,20071102,000000,29.25,31.75,29,31.25,19320,0
+NTZ.US,D,20071105,000000,31.25,32.85,30.5,30.85,9140,0
+NTZ.US,D,20071106,000000,31.25,31.25,30.3,30.85,10120,0
+NTZ.US,D,20071107,000000,31.25,31.65,29.5,29.65,9300,0
+NTZ.US,D,20071108,000000,29.5,30.4,29.5,29.95,6180,0
+NTZ.US,D,20071109,000000,29.55,30.75,29.55,30,7060,0
+NTZ.US,D,20071112,000000,30.65,32.85,30,30.05,4720,0
+NTZ.US,D,20071113,000000,30.25,31.7,30.25,30.85,8200,0
+NTZ.US,D,20071114,000000,30.45,30.45,29.25,30,5800,0
+NTZ.US,D,20071115,000000,29.6,30.55,27.3,27.5,9260,0
+NTZ.US,D,20071116,000000,28,28.9,24.25,24.5,16520,0
+NTZ.US,D,20071119,000000,24.15,26.05,24.15,24.55,15480,0
+NTZ.US,D,20071120,000000,25.05,26.85,23.75,25.05,9700,0
+NTZ.US,D,20071121,000000,25,27.9,25,27.4,6280,0
+NTZ.US,D,20071123,000000,27.25,27.95,26.1,26.3,1380,0
+NTZ.US,D,20071126,000000,26.3,26.85,26.1,26.25,12920,0
+NTZ.US,D,20071127,000000,26.3,28,23.75,25.5,4940,0
+NTZ.US,D,20071128,000000,25,26.5,24.9,25.75,9340,0
+NTZ.US,D,20071129,000000,25.75,26.75,23.5,24.8,9160,0
+NTZ.US,D,20071130,000000,26,26.35,25.25,25.95,10320,0
+NTZ.US,D,20071203,000000,25.9,25.95,24.65,24.85,7060,0
+NTZ.US,D,20071204,000000,25.5,26.1,25.25,25.75,8500,0
+NTZ.US,D,20071205,000000,25.5,26.25,23.5,23.5,7360,0
+NTZ.US,D,20071206,000000,23.95,26.25,23.5,25.95,7535,0
+NTZ.US,D,20071207,000000,26,26.25,23.6,25.55,10000,0
+NTZ.US,D,20071210,000000,25.4,25.5,24.5,25,8540,0
+NTZ.US,D,20071211,000000,24.8,26.25,24.5,24.55,10360,0
+NTZ.US,D,20071212,000000,24.1,25.15,22.75,24.5,22600,0
+NTZ.US,D,20071213,000000,24.75,25.1,24,24.65,9880,0
+NTZ.US,D,20071214,000000,23.5,27.55,23,23.7,7820,0
+NTZ.US,D,20071217,000000,23.5,25.15,23.5,23.75,7180,0
+NTZ.US,D,20071218,000000,23.95,24.25,23.6,23.75,5020,0
+NTZ.US,D,20071219,000000,24.75,24.75,20.45,21.8,9560,0
+NTZ.US,D,20071220,000000,22.4,23.65,21.3,23.15,5140,0
+NTZ.US,D,20071221,000000,23,23.3,22.5,22.7,1100,0
+NTZ.US,D,20071224,000000,22.5,22.7,22.5,22.7,1340,0
+NTZ.US,D,20071226,000000,22.7,22.7,22.1,22.25,1320,0
+NTZ.US,D,20071227,000000,22.7,23.15,22.5,22.5,3120,0
+NTZ.US,D,20071228,000000,22.5,22.9,22.25,22.6,2540,0
+NTZ.US,D,20071231,000000,22.35,23.85,22.35,23.05,5520,0
+NTZ.US,D,20080102,000000,23.45,23.45,20,21.5,6460,0
+NTZ.US,D,20080103,000000,21.1,22.6,21,21.85,1300,0
+NTZ.US,D,20080104,000000,22.35,22.35,21.1,21.35,11840,0
+NTZ.US,D,20080107,000000,21,21.2,20.1,20.4,7822,0
+NTZ.US,D,20080108,000000,20.55,21,20.05,20.3,9503,0
+NTZ.US,D,20080109,000000,20.65,20.65,18.8,19,15000,0
+NTZ.US,D,20080110,000000,19.3,19.5,18.75,18.9,22360,0
+NTZ.US,D,20080111,000000,18.45,18.75,17.8,17.8,6060,0
+NTZ.US,D,20080114,000000,17.5,18.2,15.45,16,10940,0
+NTZ.US,D,20080115,000000,16,18.25,16,17.5,20120,0
+NTZ.US,D,20080116,000000,17.75,20.7,17.75,20.3,10944,0
+NTZ.US,D,20080117,000000,20.6,23.5,18.7,21.9,10520,0
+NTZ.US,D,20080118,000000,21.75,21.75,19.5,21.1,1220,0
+NTZ.US,D,20080122,000000,19.55,22.5,19.55,22.05,5440,0
+NTZ.US,D,20080123,000000,21.5,23.5,21.35,22.85,2760,0
+NTZ.US,D,20080124,000000,22,23.7,22,23.15,2320,0
+NTZ.US,D,20080125,000000,22.75,23.95,18.95,21.7,3300,0
+NTZ.US,D,20080128,000000,21.5,21.5,20.2,20.7,1560,0
+NTZ.US,D,20080129,000000,20.2,20.6,19.8,20.35,980,0
+NTZ.US,D,20080130,000000,20.85,21,20.05,20.2,1035,0
+NTZ.US,D,20080131,000000,20.25,20.35,19.65,19.75,1960,0
+NTZ.US,D,20080201,000000,19.75,20.65,19.7,20.25,2480,0
+NTZ.US,D,20080204,000000,20.25,21.25,19.8,20.6,5320,0
+NTZ.US,D,20080205,000000,20.5,21,20.4,20.95,480,0
+NTZ.US,D,20080206,000000,20.95,20.95,20.25,20.35,3820,0
+NTZ.US,D,20080207,000000,20,20.5,19.65,20.25,5260,0
+NTZ.US,D,20080208,000000,20,20,18.65,18.9,1640,0
+NTZ.US,D,20080211,000000,18.7,19.45,18.7,19.15,2960,0
+NTZ.US,D,20080212,000000,19.75,19.75,19.05,19.1,3260,0
+NTZ.US,D,20080213,000000,19.05,19.4,18.1,19.15,14620,0
+NTZ.US,D,20080214,000000,19.25,19.65,18.95,19.65,10860,0
+NTZ.US,D,20080215,000000,20,20,19.25,19.85,3204,0
+NTZ.US,D,20080219,000000,19.35,19.75,19,19.75,760,0
+NTZ.US,D,20080220,000000,19,20.35,18.15,20.1,6980,0
+NTZ.US,D,20080221,000000,19.75,20.75,19.75,20.55,7600,0
+NTZ.US,D,20080222,000000,20.55,21.15,19.45,19.45,880,0
+NTZ.US,D,20080225,000000,19.8,19.8,18.8,19.15,1000,0
+NTZ.US,D,20080226,000000,19.5,20.05,18.9,19.05,2680,0
+NTZ.US,D,20080227,000000,19.25,20.6,19.25,20.4,660,0
+NTZ.US,D,20080228,000000,20.25,20.75,19.05,19.05,920,0
+NTZ.US,D,20080229,000000,19.05,19.5,18.45,19.25,1060,0
+NTZ.US,D,20080303,000000,19.5,20.35,18.65,19.85,9014,0
+NTZ.US,D,20080304,000000,19.35,20.25,18.45,20,4660,0
+NTZ.US,D,20080305,000000,20.3,21.8,20.1,20.9,8396,0
+NTZ.US,D,20080306,000000,20.75,21.7,18.35,18.35,5660,0
+NTZ.US,D,20080307,000000,18.35,20.05,18.35,18.7,6820,0
+NTZ.US,D,20080310,000000,18.25,19.95,17.3,17.65,5206,0
+NTZ.US,D,20080311,000000,18,20,16.45,17.05,19450,0
+NTZ.US,D,20080312,000000,16.8,18.4,16.75,17,2000,0
+NTZ.US,D,20080313,000000,16.65,17.15,15.65,16.85,5240,0
+NTZ.US,D,20080314,000000,16.6,24.75,16.25,16.35,1580,0
+NTZ.US,D,20080317,000000,16.85,16.85,15.45,16.15,2040,0
+NTZ.US,D,20080318,000000,16.45,22.8,15.3,16.5,6340,0
+NTZ.US,D,20080319,000000,16.75,16.75,16.1,16.75,45000,0
+NTZ.US,D,20080320,000000,17.15,19.3,16.95,19,3380,0
+NTZ.US,D,20080324,000000,19,21,19,21,560,0
+NTZ.US,D,20080325,000000,20.65,20.65,17.75,19,4840,0
+NTZ.US,D,20080326,000000,18.55,19.05,18.5,19,1120,0
+NTZ.US,D,20080327,000000,18.8,19.2,18.75,18.85,700,0
+NTZ.US,D,20080328,000000,18.9,19.2,18.45,18.5,1300,0
+NTZ.US,D,20080331,000000,18.45,20.5,18.35,18.5,2440,0
+NTZ.US,D,20080401,000000,18.5,18.85,18.05,18.05,2546,0
+NTZ.US,D,20080402,000000,18.05,18.95,18.05,18.3,5780,0
+NTZ.US,D,20080403,000000,18.45,18.75,18.45,18.5,3600,0
+NTZ.US,D,20080404,000000,18.7,18.7,16.3,17.3,2820,0
+NTZ.US,D,20080407,000000,16.55,18.7,16.45,16.95,3240,0
+NTZ.US,D,20080408,000000,16.75,17.9,16.75,17.45,1540,0
+NTZ.US,D,20080409,000000,17.75,17.9,17.2,17.9,1360,0
+NTZ.US,D,20080410,000000,17.4,17.85,17.1,17.5,3680,0
+NTZ.US,D,20080411,000000,17.65,20.5,17.65,20.5,12980,0
+NTZ.US,D,20080414,000000,20.55,20.55,19.55,20.4,1820,0
+NTZ.US,D,20080415,000000,20.2,20.4,20,20.15,660,0
+NTZ.US,D,20080416,000000,20,20.2,19.6,19.6,840,0
+NTZ.US,D,20080417,000000,19.45,23.15,19.45,20.4,4040,0
+NTZ.US,D,20080418,000000,20.5,20.5,19.9,20,3520,0
+NTZ.US,D,20080421,000000,20.05,20.45,20.05,20.05,440,0
+NTZ.US,D,20080422,000000,20.5,20.5,19.75,19.8,1460,0
+NTZ.US,D,20080423,000000,19.4,19.95,19.25,19.6,740,0
+NTZ.US,D,20080424,000000,18.8,20.75,18.8,20.25,15840,0
+NTZ.US,D,20080425,000000,19.75,20.2,19.75,20.2,309,0
+NTZ.US,D,20080428,000000,20.5,20.85,20,20,69949,0
+NTZ.US,D,20080429,000000,20.05,20.5,19.75,20.1,129960,0
+NTZ.US,D,20080430,000000,20.1,20.1,19.65,19.85,180,0
+NTZ.US,D,20080501,000000,19.75,20.1,16.9,20.1,4312,0
+NTZ.US,D,20080502,000000,20,20,19.6,19.6,3352,0
+NTZ.US,D,20080505,000000,19.4,20.05,19.15,20,2800,0
+NTZ.US,D,20080506,000000,20,20,19.5,19.55,1468,0
+NTZ.US,D,20080507,000000,19.55,20,19.55,20,260,0
+NTZ.US,D,20080508,000000,19.75,20.45,19.15,19.15,11100,0
+NTZ.US,D,20080509,000000,19.1,19.9,19.1,19.9,540,0
+NTZ.US,D,20080512,000000,19.65,20,19.5,19.95,508,0
+NTZ.US,D,20080513,000000,19.55,19.75,18.85,19.5,10872,0
+NTZ.US,D,20080514,000000,19.85,20,18.5,19.6,2060,0
+NTZ.US,D,20080515,000000,19.1,19.75,19.1,19.5,725,0
+NTZ.US,D,20080516,000000,19.2,19.95,16.5,18.85,4860,0
+NTZ.US,D,20080519,000000,19,19.5,18.95,19.3,1994,0
+NTZ.US,D,20080520,000000,19.5,19.5,19.05,19.4,10320,0
+NTZ.US,D,20080521,000000,19,20,17.45,18.55,5847,0
+NTZ.US,D,20080522,000000,18.5,18.95,17.95,18.3,1020,0
+NTZ.US,D,20080523,000000,18.15,19.7,17.5,17.5,3296,0
+NTZ.US,D,20080527,000000,17.4,18.4,17.35,17.35,1412,0
+NTZ.US,D,20080528,000000,17.3,17.75,17.25,17.35,740,0
+NTZ.US,D,20080529,000000,17.5,19.55,17.5,18.6,53115,0
+NTZ.US,D,20080530,000000,18.55,19,17.75,18.45,2500,0
+NTZ.US,D,20080602,000000,17.95,17.95,16.7,17,2564,0
+NTZ.US,D,20080603,000000,17.25,17.9,17.25,17.5,620,0
+NTZ.US,D,20080604,000000,17.85,17.95,17.15,17.6,1980,0
+NTZ.US,D,20080605,000000,17.75,18.3,17.2,17.65,1316,0
+NTZ.US,D,20080606,000000,17,17.45,16.8,17.25,1580,0
+NTZ.US,D,20080609,000000,18.45,18.45,16.75,17,5532,0
+NTZ.US,D,20080610,000000,16.55,17.05,16.1,16.3,1140,0
+NTZ.US,D,20080611,000000,16.75,16.8,15.95,16.8,1815,0
+NTZ.US,D,20080612,000000,16.75,17.05,16.15,16.35,2956,0
+NTZ.US,D,20080613,000000,16.6,17.3,16.55,17,913,0
+NTZ.US,D,20080616,000000,17,17.4,16.55,17,861,0
+NTZ.US,D,20080617,000000,16.75,17.15,16.75,17,1925,0
+NTZ.US,D,20080618,000000,16.6,18.5,16.55,17,37616,0
+NTZ.US,D,20080619,000000,16.75,17,16.5,16.75,1280,0
+NTZ.US,D,20080620,000000,16.55,16.75,16.05,16.1,21865,0
+NTZ.US,D,20080623,000000,16.1,16.5,16.05,16.05,1680,0
+NTZ.US,D,20080624,000000,16.05,17.15,15.6,16.25,24179,0
+NTZ.US,D,20080625,000000,16,17,15.75,16.7,3267,0
+NTZ.US,D,20080626,000000,16.45,16.7,15.3,15.8,4273,0
+NTZ.US,D,20080627,000000,15.8,16.3,13.55,16,7927,0
+NTZ.US,D,20080630,000000,16.2,16.45,15.8,15.95,36200,0
+NTZ.US,D,20080701,000000,15.9,16,15.85,15.9,460,0
+NTZ.US,D,20080702,000000,16,16,15.3,15.3,340,0
+NTZ.US,D,20080703,000000,15.3,15.75,15,15.1,960,0
+NTZ.US,D,20080707,000000,15.5,16.25,12.6,13.65,3829,0
+NTZ.US,D,20080708,000000,13.5,14.3,13,13.65,1236,0
+NTZ.US,D,20080709,000000,13.55,13.9,13.55,13.75,2835,0
+NTZ.US,D,20080710,000000,13.85,14.55,13.75,13.75,1267,0
+NTZ.US,D,20080711,000000,13.75,14.8,12.6,14.8,5959,0
+NTZ.US,D,20080714,000000,14.3,14.8,13.75,14.25,580,0
+NTZ.US,D,20080716,000000,13.8,16.75,13.5,15,1475,0
+NTZ.US,D,20080717,000000,15.1,15.45,15,15.1,454,0
+NTZ.US,D,20080718,000000,15.5,15.5,15,15.25,340,0
+NTZ.US,D,20080721,000000,14.95,15.45,14.95,15.2,116,0
+NTZ.US,D,20080722,000000,14.95,16.25,14.7,16.2,1405,0
+NTZ.US,D,20080723,000000,15.8,15.8,14.25,15,1505,0
+NTZ.US,D,20080724,000000,14.7,15,14.6,14.95,200,0
+NTZ.US,D,20080725,000000,14.65,15.2,14.65,15.2,220,0
+NTZ.US,D,20080728,000000,14.75,15.7,14.75,15.7,1880,0
+NTZ.US,D,20080729,000000,15.5,15.55,15.05,15.25,16138,0
+NTZ.US,D,20080730,000000,15,15.75,14.25,14.8,10444,0
+NTZ.US,D,20080731,000000,15,15.1,13.6,14,2630,0
+NTZ.US,D,20080801,000000,13.95,14.7,12,13.5,10541,0
+NTZ.US,D,20080804,000000,14.35,14.35,12.25,13.4,1820,0
+NTZ.US,D,20080805,000000,14,14.2,12.55,13.05,1280,0
+NTZ.US,D,20080806,000000,13.4,15,13.4,14.15,1674,0
+NTZ.US,D,20080807,000000,14,15,13.75,13.75,6560,0
+NTZ.US,D,20080808,000000,14.05,14.05,13.5,13.5,7900,0
+NTZ.US,D,20080811,000000,13.5,15,13.5,14,1240,0
+NTZ.US,D,20080812,000000,14.75,16.3,13.8,16.1,20876,0
+NTZ.US,D,20080813,000000,16,16.3,15.5,16.3,1955,0
+NTZ.US,D,20080814,000000,16.8,17.65,16.35,17.05,2866,0
+NTZ.US,D,20080815,000000,17.85,18.2,16.95,17.25,955,0
+NTZ.US,D,20080818,000000,17.4,17.8,15.9,16.55,4434,0
+NTZ.US,D,20080819,000000,16.2,17.2,16.2,17.2,938,0
+NTZ.US,D,20080820,000000,16.7,17.15,16.5,17.1,640,0
+NTZ.US,D,20080821,000000,17.3,17.3,16.5,16.6,398,0
+NTZ.US,D,20080822,000000,16.5,16.95,16.5,16.5,966,0
+NTZ.US,D,20080825,000000,16.5,17.4,14.75,14.75,1489,0
+NTZ.US,D,20080826,000000,15.25,16.25,14.5,16.25,2101,0
+NTZ.US,D,20080827,000000,16.05,16.05,15.3,15.8,1211,0
+NTZ.US,D,20080828,000000,15.9,16.45,15.9,16.45,80,0
+NTZ.US,D,20080829,000000,15.75,16,14.5,16,3858,0
+NTZ.US,D,20080902,000000,15.75,15.85,13.8,15.75,1696,0
+NTZ.US,D,20080903,000000,15.7,16.35,14.75,16.35,3781,0
+NTZ.US,D,20080904,000000,16.5,20.75,16.5,18.2,13996,0
+NTZ.US,D,20080905,000000,19.5,20.2,18.75,19.5,8023,0
+NTZ.US,D,20080908,000000,20.25,20.3,19.55,20.2,2458,0
+NTZ.US,D,20080909,000000,20.4,20.4,19.75,20.1,3285,0
+NTZ.US,D,20080910,000000,20.35,20.4,19.25,20.2,3466,0
+NTZ.US,D,20080911,000000,20.2,20.85,18.75,19,7166,0
+NTZ.US,D,20080912,000000,18.85,20.5,18.75,19.95,1641,0
+NTZ.US,D,20080915,000000,18.75,20.25,18.75,19.65,1640,0
+NTZ.US,D,20080916,000000,20.45,20.45,16.75,20,6099,0
+NTZ.US,D,20080917,000000,19.5,19.5,15.35,16.55,4163,0
+NTZ.US,D,20080918,000000,18.05,20,16.6,19,6468,0
+NTZ.US,D,20080919,000000,13.5,20.7,13.5,19.5,8555,0
+NTZ.US,D,20080922,000000,18.85,19.5,17.5,18,5398,0
+NTZ.US,D,20080923,000000,18.75,19.5,15.55,18.7,4332,0
+NTZ.US,D,20080924,000000,19.85,19.85,15.95,16.95,4350,0
+NTZ.US,D,20080925,000000,16.6,18.05,16.45,17.75,9100,0
+NTZ.US,D,20080926,000000,18.5,18.5,15,15.35,3060,0
+NTZ.US,D,20080929,000000,16.5,17.5,16,16.9,10200,0
+NTZ.US,D,20080930,000000,17.55,17.55,13.65,16.15,10630,0
+NTZ.US,D,20081001,000000,15.6,18.5,15.6,15.9,10811,0
+NTZ.US,D,20081002,000000,15.3,18.75,15.3,16.25,11116,0
+NTZ.US,D,20081003,000000,16.2,17.95,16,17.15,5700,0
+NTZ.US,D,20081006,000000,16,17.15,14.7,15.25,9675,0
+NTZ.US,D,20081007,000000,16,17.15,14.25,15.4,11691,0
+NTZ.US,D,20081008,000000,14.45,15.95,13.15,15.25,8848,0
+NTZ.US,D,20081009,000000,15.5,17.05,15.5,16.05,6874,0
+NTZ.US,D,20081010,000000,15.85,16,14.4,15.7,7046,0
+NTZ.US,D,20081013,000000,15.45,16.05,13.8,16.05,6192,0
+NTZ.US,D,20081014,000000,16.05,16.5,15,16,5913,0
+NTZ.US,D,20081015,000000,15.95,16.25,14.2,14.2,4815,0
+NTZ.US,D,20081016,000000,14.4,16.15,14.3,16.1,4170,0
+NTZ.US,D,20081017,000000,16,16,14.2,14.2,9225,0
+NTZ.US,D,20081020,000000,14.7,15,13.75,13.75,7236,0
+NTZ.US,D,20081021,000000,14.15,15.55,14.15,15,1720,0
+NTZ.US,D,20081022,000000,15.55,16.4,13.9,15.8,4379,0
+NTZ.US,D,20081023,000000,14.5,15.7,13.7,13.7,5152,0
+NTZ.US,D,20081024,000000,13,15.75,11.6,15.75,8779,0
+NTZ.US,D,20081027,000000,15.05,15.25,13.8,14.75,6284,0
+NTZ.US,D,20081028,000000,15,15,13.8,14.75,1587,0
+NTZ.US,D,20081029,000000,14.1,14.75,13.8,14.65,2880,0
+NTZ.US,D,20081030,000000,14.5,15.4,14.1,15,650,0
+NTZ.US,D,20081031,000000,15,15.6,15,15.55,520,0
+NTZ.US,D,20081103,000000,15.55,15.55,14.5,15.1,1815,0
+NTZ.US,D,20081104,000000,15.15,15.5,14.35,14.35,3070,0
+NTZ.US,D,20081105,000000,14.7,15.2,14.65,14.75,909,0
+NTZ.US,D,20081106,000000,14.3,15,13.85,13.85,2240,0
+NTZ.US,D,20081107,000000,14.35,15.05,13.75,14,3005,0
+NTZ.US,D,20081110,000000,14.15,14.3,13.5,13.8,524,0
+NTZ.US,D,20081111,000000,13.5,13.7,12.5,13.4,1900,0
+NTZ.US,D,20081112,000000,12.7,13.45,11.35,12.95,820,0
+NTZ.US,D,20081113,000000,13,13.35,11.35,13.15,2567,0
+NTZ.US,D,20081114,000000,13.85,13.85,12.25,13.4,1152,0
+NTZ.US,D,20081117,000000,13,13,11.25,11.25,1079,0
+NTZ.US,D,20081118,000000,11.15,11.5,11,11,2838,0
+NTZ.US,D,20081119,000000,10.85,12.95,10.8,12.8,2309,0
+NTZ.US,D,20081120,000000,10.75,12.05,10.75,11,4320,0
+NTZ.US,D,20081121,000000,10.25,11.7,10.25,11.25,2700,0
+NTZ.US,D,20081124,000000,12,12.7,9.85,12.45,1720,0
+NTZ.US,D,20081125,000000,10.75,12.7,9.5,11,4478,0
+NTZ.US,D,20081126,000000,10.45,10.45,9.5,10,4918,0
+NTZ.US,D,20081128,000000,9.55,10,9.5,10,783,0
+NTZ.US,D,20081201,000000,9.4,10,9.4,10,14271,0
+NTZ.US,D,20081202,000000,9.75,10.95,9.05,10,2272,0
+NTZ.US,D,20081203,000000,9.5,10.45,8.7,10.45,1399,0
+NTZ.US,D,20081204,000000,10,10,8.7,9,2460,0
+NTZ.US,D,20081205,000000,8.8,10.45,8.35,9.85,4605,0
+NTZ.US,D,20081208,000000,10.15,10.15,8.8,9.5,2094,0
+NTZ.US,D,20081209,000000,10.35,10.4,9.25,9.5,4020,0
+NTZ.US,D,20081210,000000,8.95,9.75,8.75,9.5,2110,0
+NTZ.US,D,20081211,000000,9.55,10.15,9.25,9.25,2680,0
+NTZ.US,D,20081212,000000,9.45,10.2,9.45,10,1300,0
+NTZ.US,D,20081215,000000,9.75,10,9.5,9.5,1911,0
+NTZ.US,D,20081216,000000,9.8,10.15,9.5,10.15,1233,0
+NTZ.US,D,20081217,000000,9.2,10.05,8.8,9.8,2389,0
+NTZ.US,D,20081218,000000,9.95,10,8.65,9.35,2736,0
+NTZ.US,D,20081219,000000,9.65,10,9.25,9.25,2460,0
+NTZ.US,D,20081222,000000,8.6,8.6,7.65,8.15,5637,0
+NTZ.US,D,20081223,000000,8.75,10,8.75,8.95,3156,0
+NTZ.US,D,20081224,000000,9.45,9.55,8.55,8.75,1260,0
+NTZ.US,D,20081226,000000,9.25,9.75,7.55,8.7,2859,0
+NTZ.US,D,20081229,000000,9,10.8,9,9.5,4168,0
+NTZ.US,D,20081230,000000,9.5,10.1,8.2,9.6,6488,0
+NTZ.US,D,20081231,000000,9.85,12,9.1,12,6388,0
+NTZ.US,D,20090102,000000,11.5,11.7,9.3,9.8,18358,0
+NTZ.US,D,20090105,000000,10,10,8.25,8.25,22011,0
+NTZ.US,D,20090106,000000,8.9,9.15,8.25,8.95,10738,0
+NTZ.US,D,20090107,000000,9.1,9.1,7.6,8.85,10274,0
+NTZ.US,D,20090108,000000,8.5,8.7,8,8.15,4820,0
+NTZ.US,D,20090109,000000,8.95,8.95,8,8.1,5597,0
+NTZ.US,D,20090112,000000,8.2,8.5,7.9,8.1,5314,0
+NTZ.US,D,20090113,000000,8.35,8.35,7.55,8.3,4237,0
+NTZ.US,D,20090114,000000,8.25,8.25,7.9,8.05,1010,0
+NTZ.US,D,20090115,000000,7.65,8.05,7,7.9,5164,0
+NTZ.US,D,20090116,000000,7.7,8.5,7.1,8.4,2335,0
+NTZ.US,D,20090120,000000,9,9,7.45,7.75,2040,0
+NTZ.US,D,20090121,000000,7.25,8,6.35,7.45,4944,0
+NTZ.US,D,20090122,000000,7.6,8.05,6.75,7.4,3684,0
+NTZ.US,D,20090123,000000,7.35,8.2,6.85,7.5,3319,0
+NTZ.US,D,20090126,000000,7.25,7.5,7.1,7.3,3814,0
+NTZ.US,D,20090127,000000,7,9.15,6.75,8.95,9756,0
+NTZ.US,D,20090128,000000,9.15,9.15,8.55,8.9,1174,0
+NTZ.US,D,20090129,000000,8.85,8.85,8.4,8.8,8544,0
+NTZ.US,D,20090130,000000,8.75,8.95,8.1,8.95,120,0
+NTZ.US,D,20090202,000000,8.9,9.5,8.5,8.75,12364,0
+NTZ.US,D,20090203,000000,8.75,8.75,8.3,8.6,1480,0
+NTZ.US,D,20090204,000000,8.45,9.05,7.55,7.6,849,0
+NTZ.US,D,20090205,000000,8.05,9.05,7.8,8.2,3631,0
+NTZ.US,D,20090206,000000,8.8,8.9,7.55,7.7,3496,0
+NTZ.US,D,20090209,000000,8.75,9,8.2,8.6,5723,0
+NTZ.US,D,20090210,000000,8.3,8.8,7.95,8.8,220,0
+NTZ.US,D,20090211,000000,8.5,8.5,8,8.25,326,0
+NTZ.US,D,20090212,000000,8.4,8.45,8.4,8.45,1560,0
+NTZ.US,D,20090213,000000,7.95,8.25,7.75,8.25,464,0
+NTZ.US,D,20090217,000000,7.75,8.2,7.3,8.2,160,0
+NTZ.US,D,20090218,000000,7.1,7.7,7.05,7.25,5489,0
+NTZ.US,D,20090219,000000,7.55,7.75,6.85,7.5,10050,0
+NTZ.US,D,20090220,000000,7.1,7.4,6.9,7.3,4537,0
+NTZ.US,D,20090223,000000,7.25,8.45,7,7.15,2324,0
+NTZ.US,D,20090224,000000,7.65,7.95,7.4,7.5,2860,0
+NTZ.US,D,20090225,000000,7.1,7.85,6.5,7,5267,0
+NTZ.US,D,20090226,000000,7.5,7.85,7,7,960,0
+NTZ.US,D,20090227,000000,7.45,7.45,7.1,7.4,360,0
+NTZ.US,D,20090302,000000,7.05,7.05,6.45,6.45,5100,0
+NTZ.US,D,20090303,000000,6.35,7.4,6.3,6.35,6380,0
+NTZ.US,D,20090304,000000,7,7.15,7,7,4440,0
+NTZ.US,D,20090305,000000,6.6,7.05,6.55,6.55,2256,0
+NTZ.US,D,20090306,000000,6.85,7.15,6.65,7.15,3387,0
+NTZ.US,D,20090309,000000,7,7.35,7,7,2040,0
+NTZ.US,D,20090310,000000,7.45,7.5,7,7.4,1418,0
+NTZ.US,D,20090311,000000,7.5,7.5,6.95,7,1171,0
+NTZ.US,D,20090312,000000,7,7,6.35,7,3383,0
+NTZ.US,D,20090313,000000,7,7.45,7,7,184,0
+NTZ.US,D,20090316,000000,6.95,8.45,6.95,7.15,1393,0
+NTZ.US,D,20090317,000000,7.15,7.65,6.45,7.1,4143,0
+NTZ.US,D,20090318,000000,7,7.6,6.65,7.5,1196,0
+NTZ.US,D,20090319,000000,8,8.25,7.4,8.15,940,0
+NTZ.US,D,20090320,000000,8.1,8.15,8,8,2200,0
+NTZ.US,D,20090323,000000,7.7,8.3,6.5,7.45,5966,0
+NTZ.US,D,20090324,000000,7,7,6.45,6.45,848,0
+NTZ.US,D,20090325,000000,6.35,6.5,5.75,5.95,2029,0
+NTZ.US,D,20090326,000000,6.4,6.85,6.4,6.85,1280,0
+NTZ.US,D,20090327,000000,6,6.5,5.55,5.6,3590,0
+NTZ.US,D,20090330,000000,6.1,7.5,3.95,5,9336,0
+NTZ.US,D,20090331,000000,5.65,6.25,5,5.75,9840,0
+NTZ.US,D,20090401,000000,5.25,5.6,4.6,5,7000,0
+NTZ.US,D,20090402,000000,4.6,6.1,4.6,5.1,30166,0
+NTZ.US,D,20090403,000000,5.35,5.75,4.75,5.15,1810,0
+NTZ.US,D,20090406,000000,5.2,5.5,5,5.15,15490,0
+NTZ.US,D,20090407,000000,5,5.45,4.95,5.25,10332,0
+NTZ.US,D,20090408,000000,5.45,5.7,5.15,5.55,2967,0
+NTZ.US,D,20090409,000000,5.55,6.25,5.5,5.75,5796,0
+NTZ.US,D,20090413,000000,5.65,6.25,5.05,5.6,4002,0
+NTZ.US,D,20090414,000000,5.75,6,5.5,5.5,2261,0
+NTZ.US,D,20090415,000000,5.7,5.9,5.1,5.8,2436,0
+NTZ.US,D,20090416,000000,5.8,6.65,5.6,6.65,12064,0
+NTZ.US,D,20090417,000000,6,6.95,6,6.55,5226,0
+NTZ.US,D,20090420,000000,6.4,7.25,5.55,7.25,5984,0
+NTZ.US,D,20090421,000000,5.9,6.75,5.9,6.4,3797,0
+NTZ.US,D,20090422,000000,6.4,6.55,6.2,6.45,1467,0
+NTZ.US,D,20090423,000000,6.7,6.9,6.7,6.85,1289,0
+NTZ.US,D,20090424,000000,6.85,7.1,6.75,6.75,59146,0
+NTZ.US,D,20090427,000000,6.85,7,6.5,6.5,1442,0
+NTZ.US,D,20090428,000000,6.6,7.1,6.15,6.5,1404,0
+NTZ.US,D,20090429,000000,6.7,7.2,6.7,6.95,2503,0
+NTZ.US,D,20090430,000000,7.1,7.75,7,7.75,3165,0
+NTZ.US,D,20090501,000000,8,8.15,7.5,7.7,1926,0
+NTZ.US,D,20090504,000000,7.85,8.3,7.75,7.85,2029,0
+NTZ.US,D,20090505,000000,8.5,8.8,8.25,8.8,4469,0
+NTZ.US,D,20090506,000000,8.25,8.75,8,8.25,1455,0
+NTZ.US,D,20090507,000000,8,9.15,8,8.9,2739,0
+NTZ.US,D,20090508,000000,8.8,8.95,8.8,8.95,1880,0
+NTZ.US,D,20090511,000000,8.9,9.4,8.75,9.25,1721,0
+NTZ.US,D,20090512,000000,9.25,9.25,8.75,8.75,4838,0
+NTZ.US,D,20090513,000000,8.55,9,8.3,9,1503,0
+NTZ.US,D,20090514,000000,8.5,9,8.5,8.7,400,0
+NTZ.US,D,20090515,000000,8.75,8.75,8.5,8.5,500,0
+NTZ.US,D,20090518,000000,8.3,9.2,8.25,9.2,280,0
+NTZ.US,D,20090519,000000,9,9.15,8.25,8.4,4691,0
+NTZ.US,D,20090520,000000,8.75,9.6,8.75,9.6,6559,0
+NTZ.US,D,20090521,000000,9.5,9.6,9.45,9.6,5090,0
+NTZ.US,D,20090522,000000,9.6,9.65,9.15,9.65,492,0
+NTZ.US,D,20090526,000000,9.6,10,9.5,9.5,824,0
+NTZ.US,D,20090527,000000,9,9.95,9,9.95,930,0
+NTZ.US,D,20090528,000000,8.25,11,8.25,10.55,4653,0
+NTZ.US,D,20090529,000000,10.5,11.4,10.25,10.5,2660,0
+NTZ.US,D,20090601,000000,10.5,11.25,10,10.5,5182,0
+NTZ.US,D,20090602,000000,10.55,11.5,10.05,11.5,2300,0
+NTZ.US,D,20090603,000000,11.25,11.4,10.5,10.65,2632,0
+NTZ.US,D,20090604,000000,10.5,11.15,10.05,11.15,414,0
+NTZ.US,D,20090605,000000,11,11,10.15,10.15,9910,0
+NTZ.US,D,20090608,000000,10.5,10.5,10,10.45,2600,0
+NTZ.US,D,20090609,000000,10,10,10,10,64087,0
+NTZ.US,D,20090610,000000,10,10,9.95,9.95,440,0
+NTZ.US,D,20090611,000000,9.6,10.4,9.6,10.4,205399,0
+NTZ.US,D,20090612,000000,10.5,10.5,10.45,10.45,440,0
+NTZ.US,D,20090615,000000,10,10,9.6,9.6,290,0
+NTZ.US,D,20090616,000000,9.95,9.95,9.95,9.95,71780,0
+NTZ.US,D,20090617,000000,10.45,11,9.55,11,3670,0
+NTZ.US,D,20090618,000000,11.05,11.2,10.55,10.6,854,0
+NTZ.US,D,20090619,000000,10.5,11.25,10.5,11.1,2760,0
+NTZ.US,D,20090622,000000,10.6,11,9.75,10.6,3015,0
+NTZ.US,D,20090623,000000,10.5,10.5,10,10.25,30053,0
+NTZ.US,D,20090624,000000,10,10.95,10,10.75,6800,0
+NTZ.US,D,20090625,000000,10.4,10.45,9.6,10,21061,0
+NTZ.US,D,20090626,000000,9.75,10.25,9.75,10.25,760,0
+NTZ.US,D,20090629,000000,10.25,10.25,9.75,9.75,40760,0
+NTZ.US,D,20090630,000000,10,10,9.5,9.5,630,0
+NTZ.US,D,20090701,000000,9.5,10,9.5,10,51897,0
+NTZ.US,D,20090702,000000,10.1,10.5,9.55,9.55,46024,0
+NTZ.US,D,20090706,000000,9.5,9.5,9.35,9.45,540,0
+NTZ.US,D,20090707,000000,9.35,9.7,9.25,9.5,63148,0
+NTZ.US,D,20090708,000000,9.5,9.9,9.1,9.25,14240,0
+NTZ.US,D,20090709,000000,9.15,9.4,9.15,9.4,460,0
+NTZ.US,D,20090710,000000,9.25,9.4,9.25,9.4,20600,0
+NTZ.US,D,20090713,000000,9.4,9.45,9,9.45,80,0
+NTZ.US,D,20090714,000000,9.45,9.5,8.75,9,59560,0
+NTZ.US,D,20090715,000000,9,9.35,8.5,8.75,66653,0
+NTZ.US,D,20090716,000000,9,9,8.3,9,17693,0
+NTZ.US,D,20090720,000000,9,9.3,9,9,820,0
+NTZ.US,D,20090721,000000,9,9.25,8.5,9.25,953,0
+NTZ.US,D,20090722,000000,9.25,9.5,8.55,9.05,25254,0
+NTZ.US,D,20090723,000000,9.1,9.2,8.8,8.9,12388,0
+NTZ.US,D,20090724,000000,8.75,9.05,8.65,8.75,4780,0
+NTZ.US,D,20090727,000000,8.85,9.25,8.7,8.75,43970,0
+NTZ.US,D,20090728,000000,8.75,9.1,8.75,8.85,14040,0
+NTZ.US,D,20090729,000000,8.9,9,8.45,8.95,12560,0
+NTZ.US,D,20090730,000000,8.8,9.2,8.75,9.15,720,0
+NTZ.US,D,20090731,000000,9.25,9.95,9.25,9.7,2116,0
+NTZ.US,D,20090803,000000,9.65,10,9.65,10,140,0
+NTZ.US,D,20090804,000000,9.65,11.1,9.6,10.2,1950,0
+NTZ.US,D,20090805,000000,10.6,10.6,9.95,10.5,6940,0
+NTZ.US,D,20090806,000000,10.55,10.75,10.5,10.55,2420,0
+NTZ.US,D,20090807,000000,11.35,11.45,9.75,10,15440,0
+NTZ.US,D,20090810,000000,10.3,11.1,10.3,10.6,1850,0
+NTZ.US,D,20090811,000000,10.5,11,10.5,10.5,438,0
+NTZ.US,D,20090812,000000,9.75,11,9.75,10.6,3470,0
+NTZ.US,D,20090813,000000,10.6,10.6,10.1,10.2,120,0
+NTZ.US,D,20090814,000000,10.25,10.7,10.25,10.3,500,0
+NTZ.US,D,20090817,000000,10.25,10.3,9.3,9.3,5900,0
+NTZ.US,D,20090818,000000,9.75,10,9.55,9.55,36680,0
+NTZ.US,D,20090819,000000,9.7,10,9.7,10,452,0
+NTZ.US,D,20090820,000000,9.55,11.1,9.55,10.6,7424,0
+NTZ.US,D,20090821,000000,10.75,11.05,9.9,10.6,7231,0
+NTZ.US,D,20090824,000000,10.5,10.95,10.5,10.6,400,0
+NTZ.US,D,20090825,000000,11,11,10,10.6,1894,0
+NTZ.US,D,20090826,000000,10.55,10.6,10,10.55,2320,0
+NTZ.US,D,20090827,000000,10.3,10.75,9.9,10,2920,0
+NTZ.US,D,20090828,000000,10,10.3,9.55,10.3,8228,0
+NTZ.US,D,20090831,000000,10,10.2,10,10.2,3204,0
+NTZ.US,D,20090901,000000,10,10,10,10,3100,0
+NTZ.US,D,20090902,000000,9.95,10.55,9.95,10.15,3392,0
+NTZ.US,D,20090903,000000,10.05,10.15,10,10,3067,0
+NTZ.US,D,20090904,000000,10.5,10.75,10.5,10.75,180,0
+NTZ.US,D,20090908,000000,10.2,10.8,9.85,10.3,1357,0
+NTZ.US,D,20090909,000000,10.3,10.55,10.25,10.55,440,0
+NTZ.US,D,20090910,000000,10.8,16.25,10.4,13.85,38006,0
+NTZ.US,D,20090911,000000,14.75,14.75,12.35,12.35,11375,0
+NTZ.US,D,20090914,000000,11.15,14.55,11.15,13.3,7395,0
+NTZ.US,D,20090915,000000,13.7,13.7,11.2,12.65,6427,0
+NTZ.US,D,20090916,000000,12.65,13.3,11.75,12.65,20731,0
+NTZ.US,D,20090917,000000,12.5,13,11.85,12.4,3877,0
+NTZ.US,D,20090918,000000,11.95,12.45,11.95,12.1,629,0
+NTZ.US,D,20090921,000000,12.1,12.5,12,12.45,2648,0
+NTZ.US,D,20090922,000000,12.1,12.3,11.65,11.75,11240,0
+NTZ.US,D,20090923,000000,11.55,12,10.75,11.3,10534,0
+NTZ.US,D,20090924,000000,11.05,11.4,10.75,10.85,6515,0
+NTZ.US,D,20090925,000000,10.55,11.55,10.5,11.55,11165,0
+NTZ.US,D,20090928,000000,11.65,12,11.4,11.65,5033,0
+NTZ.US,D,20090929,000000,10,13.95,10,13.95,57416,0
+NTZ.US,D,20090930,000000,15,15,13.25,13.35,19505,0
+NTZ.US,D,20091001,000000,12.95,13.35,12.8,13,12858,0
+NTZ.US,D,20091002,000000,12.65,13.5,12.65,13,3878,0
+NTZ.US,D,20091005,000000,13.3,13.7,13.25,13.5,10480,0
+NTZ.US,D,20091006,000000,13.8,14.8,13.7,13.7,7186,0
+NTZ.US,D,20091007,000000,13.9,14.7,13.9,14.25,51806,0
+NTZ.US,D,20091008,000000,14.8,14.8,13.1,13.1,11640,0
+NTZ.US,D,20091009,000000,13.3,13.75,13.1,13.5,18691,0
+NTZ.US,D,20091012,000000,13.8,13.8,13.1,13.7,3709,0
+NTZ.US,D,20091013,000000,13.75,13.9,13.25,13.75,6677,0
+NTZ.US,D,20091014,000000,13.25,14.25,13.25,14.05,4595,0
+NTZ.US,D,20091015,000000,13.75,14.35,13.75,14.2,1340,0
+NTZ.US,D,20091016,000000,13.9,14,13.75,13.75,384,0
+NTZ.US,D,20091019,000000,13.95,14.1,13.85,14.1,4893,0
+NTZ.US,D,20091020,000000,14.5,14.5,13.4,14.05,3390,0
+NTZ.US,D,20091021,000000,14.2,14.25,13.9,14.1,8800,0
+NTZ.US,D,20091022,000000,14.05,16.1,13.95,16,25687,0
+NTZ.US,D,20091023,000000,15.8,16.1,14.25,14.25,19014,0
+NTZ.US,D,20091026,000000,14.75,15.25,14.25,14.4,6387,0
+NTZ.US,D,20091027,000000,14.1,14.5,13.65,14.25,4518,0
+NTZ.US,D,20091028,000000,14.2,14.45,13.75,13.95,4954,0
+NTZ.US,D,20091029,000000,14.5,14.6,13.15,14.15,11976,0
+NTZ.US,D,20091030,000000,14.95,16.7,14.65,15.9,20670,0
+NTZ.US,D,20091102,000000,15.95,16.6,15.5,15.75,4221,0
+NTZ.US,D,20091103,000000,15.75,15.75,15.2,15.75,12688,0
+NTZ.US,D,20091104,000000,18.25,18.25,15.6,15.95,7773,0
+NTZ.US,D,20091105,000000,16,17.4,16,17,4801,0
+NTZ.US,D,20091106,000000,17,17,16.2,16.95,3769,0
+NTZ.US,D,20091109,000000,16.95,17.65,16.9,17.3,19517,0
+NTZ.US,D,20091110,000000,17.9,18.55,17.35,17.55,11287,0
+NTZ.US,D,20091111,000000,17.3,17.3,16,17.15,5208,0
+NTZ.US,D,20091112,000000,17.3,17.6,16.85,17,5380,0
+NTZ.US,D,20091113,000000,17.1,17.25,16.6,16.85,3559,0
+NTZ.US,D,20091116,000000,16.95,18.2,16.95,17.4,9208,0
+NTZ.US,D,20091117,000000,17.4,17.4,17.15,17.2,860,0
+NTZ.US,D,20091118,000000,17.2,17.5,17.2,17.4,2160,0
+NTZ.US,D,20091119,000000,17.2,17.5,14.15,14.75,44907,0
+NTZ.US,D,20091120,000000,14.75,16.25,14.75,14.85,35722,0
+NTZ.US,D,20091123,000000,14.8,15.95,14.8,15.05,12038,0
+NTZ.US,D,20091124,000000,15.2,16.75,14.85,14.85,22825,0
+NTZ.US,D,20091125,000000,15,16.5,15,16.5,28904,0
+NTZ.US,D,20091127,000000,16.55,16.7,15.9,16.6,3620,0
+NTZ.US,D,20091130,000000,16.5,16.85,16.1,16.45,10870,0
+NTZ.US,D,20091201,000000,16.4,16.95,16.4,16.95,5366,0
+NTZ.US,D,20091202,000000,16.7,16.7,16.35,16.5,4557,0
+NTZ.US,D,20091203,000000,16.45,16.45,16.15,16.15,564,0
+NTZ.US,D,20091204,000000,15.5,16.6,15.5,16.6,4060,0
+NTZ.US,D,20091207,000000,16.6,16.6,16.1,16.4,7117,0
+NTZ.US,D,20091208,000000,16.3,16.5,16,16.25,14564,0
+NTZ.US,D,20091209,000000,16.15,16.55,16.05,16.3,8060,0
+NTZ.US,D,20091210,000000,16.2,16.25,15.95,16.25,2906,0
+NTZ.US,D,20091211,000000,16.2,16.2,15.7,15.95,11982,0
+NTZ.US,D,20091214,000000,16.15,16.15,15.35,15.55,8377,0
+NTZ.US,D,20091215,000000,13.85,15.85,13.85,15.15,13440,0
+NTZ.US,D,20091216,000000,15.15,15.8,15.1,15.75,2126,0
+NTZ.US,D,20091217,000000,13.05,16.4,13.05,16.4,9012,0
+NTZ.US,D,20091218,000000,16.25,16.25,15.8,15.9,5450,0
+NTZ.US,D,20091221,000000,15.7,16.05,15.5,16,3238,0
+NTZ.US,D,20091222,000000,16.25,16.5,16,16.25,12008,0
+NTZ.US,D,20091223,000000,16.3,16.75,15.35,16.25,17236,0
+NTZ.US,D,20091224,000000,16.3,16.3,15.65,16.3,9423,0
+NTZ.US,D,20091228,000000,16.2,16.5,15.55,15.65,1950,0
+NTZ.US,D,20091229,000000,15.7,15.8,15.45,15.6,1840,0
+NTZ.US,D,20091230,000000,15.4,16.05,15.4,16.05,13981,0
+NTZ.US,D,20091231,000000,16.5,16.5,15.85,16.15,7740,0
+NTZ.US,D,20100104,000000,16.25,16.55,16.2,16.3,3502,0
+NTZ.US,D,20100105,000000,16.4,16.45,16.4,16.45,260,0
+NTZ.US,D,20100106,000000,16.2,16.65,16.2,16.6,2997,0
+NTZ.US,D,20100107,000000,16.65,17.05,16.65,16.8,2785,0
+NTZ.US,D,20100111,000000,16.75,17,16.55,16.7,16249,0
+NTZ.US,D,20100112,000000,16.75,17.05,16.6,17.05,3271,0
+NTZ.US,D,20100113,000000,17.05,17.3,16.85,17.25,12400,0
+NTZ.US,D,20100114,000000,17.3,17.3,16.65,17.25,6285,0
+NTZ.US,D,20100115,000000,17.25,17.35,16.8,16.8,4831,0
+NTZ.US,D,20100119,000000,17.25,17.25,16.65,17.05,6439,0
+NTZ.US,D,20100120,000000,17.25,17.6,17.05,17.5,15455,0
+NTZ.US,D,20100121,000000,17.25,19.3,16.25,17.9,7740,0
+NTZ.US,D,20100122,000000,18.5,18.55,18.25,18.25,5630,0
+NTZ.US,D,20100125,000000,18,18,17.6,17.8,1645,0
+NTZ.US,D,20100126,000000,18,18.4,17.7,18.15,3864,0
+NTZ.US,D,20100127,000000,18.4,18.7,18.1,18.25,11010,0
+NTZ.US,D,20100128,000000,18.75,18.9,18.45,18.65,1714,0
+NTZ.US,D,20100129,000000,18.75,19.3,18.45,19,23480,0
+NTZ.US,D,20100201,000000,18.9,19.05,18.4,18.75,11552,0
+NTZ.US,D,20100202,000000,18.8,19.8,18.8,19.2,9312,0
+NTZ.US,D,20100203,000000,19.35,19.35,18,18.9,3742,0
+NTZ.US,D,20100204,000000,18.5,19.25,17.75,17.8,34410,0
+NTZ.US,D,20100205,000000,17.6,18.6,17.5,17.85,12198,0
+NTZ.US,D,20100208,000000,17.65,18.55,17.3,17.5,17543,0
+NTZ.US,D,20100209,000000,17.5,17.95,16.85,17.55,49816,0
+NTZ.US,D,20100210,000000,17.55,17.65,16.65,17,10380,0
+NTZ.US,D,20100211,000000,17.05,19.8,16.5,18.55,11909,0
+NTZ.US,D,20100212,000000,18.25,18.65,18.05,18.15,4491,0
+NTZ.US,D,20100216,000000,18.6,18.65,17.65,18.2,10382,0
+NTZ.US,D,20100217,000000,18,18.75,17.95,18.35,2717,0
+NTZ.US,D,20100218,000000,18.4,19.2,18.1,19,5310,0
+NTZ.US,D,20100219,000000,19.15,20.8,18.75,20.5,6879,0
+NTZ.US,D,20100222,000000,20.7,20.75,19.5,19.85,3147,0
+NTZ.US,D,20100223,000000,22.25,23.1,21.35,22,38762,0
+NTZ.US,D,20100224,000000,22.3,22.5,22.1,22.25,11060,0
+NTZ.US,D,20100225,000000,22.1,22.5,21.75,22.1,6355,0
+NTZ.US,D,20100226,000000,22.3,23.85,21.95,23.25,20216,0
+NTZ.US,D,20100301,000000,23.7,24.15,23.3,23.8,8904,0
+NTZ.US,D,20100302,000000,23.9,23.9,23.5,23.65,15069,0
+NTZ.US,D,20100303,000000,23.5,23.5,22.65,23.5,11064,0
+NTZ.US,D,20100304,000000,23.5,23.75,23.4,23.75,20555,0
+NTZ.US,D,20100305,000000,23.6,24.75,23.6,24.7,13632,0
+NTZ.US,D,20100308,000000,25,27.25,25,26.25,58768,0
+NTZ.US,D,20100309,000000,26.6,28.75,26.25,27.15,58989,0
+NTZ.US,D,20100310,000000,27.9,28.75,27.55,28.35,37708,0
+NTZ.US,D,20100311,000000,28.85,29.75,28.75,28.8,24352,0
+NTZ.US,D,20100312,000000,28.75,29,26.95,27.4,17377,0
+NTZ.US,D,20100315,000000,27.55,28.85,25.65,26.25,24148,0
+NTZ.US,D,20100316,000000,26.5,28.5,26.3,27.5,36913,0
+NTZ.US,D,20100317,000000,27.9,28.7,27.65,28.25,28384,0
+NTZ.US,D,20100318,000000,28.4,29,27.5,27.65,17881,0
+NTZ.US,D,20100319,000000,27.75,28.2,26.1,26.1,13689,0
+NTZ.US,D,20100322,000000,25.5,27.05,24.25,26.8,30254,0
+NTZ.US,D,20100323,000000,27.3,28.9,26.55,26.85,20499,0
+NTZ.US,D,20100324,000000,26.25,27.15,25.5,26.25,31951,0
+NTZ.US,D,20100325,000000,26.45,26.65,25.15,26.25,19005,0
+NTZ.US,D,20100326,000000,26.25,26.25,23.5,23.8,40831,0
+NTZ.US,D,20100329,000000,23.4,23.4,21.15,22.65,47229,0
+NTZ.US,D,20100330,000000,22.65,22.8,21.85,22.55,13988,0
+NTZ.US,D,20100331,000000,22.55,23.15,22.15,22.5,20663,0
+NTZ.US,D,20100401,000000,22.9,23.35,21.9,23,11961,0
+NTZ.US,D,20100405,000000,22.75,23.9,21.9,23.45,23190,0
+NTZ.US,D,20100406,000000,24.2,24.85,23.75,24.4,21586,0
+NTZ.US,D,20100407,000000,24.5,24.5,23.8,23.95,3334,0
+NTZ.US,D,20100408,000000,24.15,24.15,23.5,23.5,4470,0
+NTZ.US,D,20100409,000000,23.8,24.5,22.45,22.65,8782,0
+NTZ.US,D,20100412,000000,23.4,24.35,22.5,22.55,4149,0
+NTZ.US,D,20100413,000000,22.35,22.8,21.8,22.75,21581,0
+NTZ.US,D,20100414,000000,22.6,23.55,22.6,23,81654,0
+NTZ.US,D,20100415,000000,23.25,23.75,23,23.5,16240,0
+NTZ.US,D,20100416,000000,23.2,23.2,23,23.05,5076,0
+NTZ.US,D,20100419,000000,22.55,23.3,22.5,23.2,5613,0
+NTZ.US,D,20100420,000000,23,23.4,22.55,23.3,4436,0
+NTZ.US,D,20100421,000000,23.1,23.45,23.05,23.35,3644,0
+NTZ.US,D,20100422,000000,23.35,23.75,23.05,23.75,7805,0
+NTZ.US,D,20100423,000000,24.1,24.7,23.9,24.2,4964,0
+NTZ.US,D,20100426,000000,24.5,25.25,24.45,24.9,3822,0
+NTZ.US,D,20100427,000000,25,25.25,24.75,24.95,8974,0
+NTZ.US,D,20100428,000000,24.95,25.3,24.5,24.7,32963,0
+NTZ.US,D,20100429,000000,24.6,24.6,22.95,24.45,20530,0
+NTZ.US,D,20100430,000000,24.6,24.6,23.45,23.45,1294,0
+NTZ.US,D,20100503,000000,23.9,25,23.5,24.85,8305,0
+NTZ.US,D,20100504,000000,24.3,24.3,23,23.2,12217,0
+NTZ.US,D,20100505,000000,22.95,22.95,21.75,22.5,12255,0
+NTZ.US,D,20100506,000000,22.05,22.1,19.9,20.25,43932,0
+NTZ.US,D,20100507,000000,20.25,21.15,18.8,18.8,38919,0
+NTZ.US,D,20100510,000000,19.55,22.95,19.55,22.75,19875,0
+NTZ.US,D,20100511,000000,22.75,22.75,21.45,21.45,9148,0
+NTZ.US,D,20100512,000000,21.35,22.3,20.95,22,29790,0
+NTZ.US,D,20100513,000000,22.25,22.65,21.9,21.9,6360,0
+NTZ.US,D,20100514,000000,21.45,21.45,19.75,20,11359,0
+NTZ.US,D,20100517,000000,19.7,21.45,19.05,21.05,47475,0
+NTZ.US,D,20100518,000000,21.3,21.3,19.75,19.85,12912,0
+NTZ.US,D,20100519,000000,19.7,19.85,19.2,19.6,3256,0
+NTZ.US,D,20100520,000000,18.85,18.85,17.75,18.1,29901,0
+NTZ.US,D,20100521,000000,17.55,18.75,17.55,18.45,44251,0
+NTZ.US,D,20100524,000000,18.25,18.45,17.15,17.2,19562,0
+NTZ.US,D,20100525,000000,16.8,17.5,16.35,17.35,12240,0
+NTZ.US,D,20100526,000000,17.8,18.5,16.85,17.5,25290,0
+NTZ.US,D,20100527,000000,17.5,18.4,17.5,17.75,38790,0
+NTZ.US,D,20100528,000000,15.7,20.5,15,18.5,10732,0
+NTZ.US,D,20100601,000000,18.25,18.45,16.6,18.35,9505,0
+NTZ.US,D,20100602,000000,18.35,18.5,18,18.4,8010,0
+NTZ.US,D,20100603,000000,18.5,18.5,18.05,18.35,6927,0
+NTZ.US,D,20100604,000000,19.85,19.85,18,18.65,10274,0
+NTZ.US,D,20100607,000000,18.5,18.85,17.75,18,22443,0
+NTZ.US,D,20100608,000000,18.4,18.7,17.65,17.7,3700,0
+NTZ.US,D,20100609,000000,17.5,18.25,16.5,16.75,3908,0
+NTZ.US,D,20100610,000000,16.65,17.6,16.65,17.4,14107,0
+NTZ.US,D,20100611,000000,17.05,17.4,16.8,17.25,3661,0
+NTZ.US,D,20100614,000000,17.05,17.55,17,17.3,4380,0
+NTZ.US,D,20100615,000000,16.9,16.9,15.7,16.3,39334,0
+NTZ.US,D,20100616,000000,16.25,16.25,15.65,15.95,23283,0
+NTZ.US,D,20100617,000000,15.95,16.3,15.9,15.95,9366,0
+NTZ.US,D,20100618,000000,16,16.3,15.9,16,10837,0
+NTZ.US,D,20100621,000000,15.8,15.9,15.45,15.55,6797,0
+NTZ.US,D,20100622,000000,15.3,15.5,15.05,15.1,10794,0
+NTZ.US,D,20100623,000000,14.75,15.3,14.7,15.25,12923,0
+NTZ.US,D,20100624,000000,15,15.05,14.45,14.95,38193,0
+NTZ.US,D,20100625,000000,14.8,15.2,14.7,15.05,10650,0
+NTZ.US,D,20100628,000000,14.95,16.05,14.8,15.3,9668,0
+NTZ.US,D,20100629,000000,15.05,15.1,14.45,14.75,21306,0
+NTZ.US,D,20100630,000000,14.5,14.95,14.5,14.75,3445,0
+NTZ.US,D,20100701,000000,14.8,14.8,13.2,13.9,7148,0
+NTZ.US,D,20100702,000000,13.7,13.95,13.2,13.95,7295,0
+NTZ.US,D,20100706,000000,14,14.7,13.9,14.15,6298,0
+NTZ.US,D,20100707,000000,14,15.05,13.85,15.05,19011,0
+NTZ.US,D,20100708,000000,15,15.45,14.95,15.15,3726,0
+NTZ.US,D,20100709,000000,14.75,17.5,14.55,17.5,58620,0
+NTZ.US,D,20100712,000000,17.45,17.45,17.05,17.2,11320,0
+NTZ.US,D,20100713,000000,17.65,17.8,17.2,17.6,10319,0
+NTZ.US,D,20100714,000000,17.55,17.95,17.25,17.25,5775,0
+NTZ.US,D,20100715,000000,17.6,17.9,17.2,17.3,11781,0
+NTZ.US,D,20100716,000000,17.55,17.6,17,17,29555,0
+NTZ.US,D,20100719,000000,17.2,17.75,16.8,16.95,8138,0
+NTZ.US,D,20100720,000000,17,17.45,16.85,17.45,3592,0
+NTZ.US,D,20100721,000000,17.7,17.95,17.5,17.8,2860,0
+NTZ.US,D,20100722,000000,18.05,18.15,17.75,18,2525,0
+NTZ.US,D,20100723,000000,18.15,18.2,18,18.2,653,0
+NTZ.US,D,20100726,000000,18.1,18.1,17.1,17.45,11523,0
+NTZ.US,D,20100727,000000,17.5,17.55,17.15,17.15,2523,0
+NTZ.US,D,20100728,000000,17.2,17.6,17.05,17.05,1857,0
+NTZ.US,D,20100729,000000,17.25,17.5,17.05,17.05,2596,0
+NTZ.US,D,20100730,000000,17.2,17.45,17.05,17.45,2958,0
+NTZ.US,D,20100802,000000,17.45,17.75,17.45,17.55,1114,0
+NTZ.US,D,20100803,000000,17.45,17.85,17.45,17.5,745,0
+NTZ.US,D,20100804,000000,18.1,18.15,17.55,17.75,1989,0
+NTZ.US,D,20100805,000000,17.8,17.8,17.35,17.4,2400,0
+NTZ.US,D,20100806,000000,17.35,17.55,17.15,17.5,8740,0
+NTZ.US,D,20100809,000000,17.7,17.7,17.5,17.5,3040,0
+NTZ.US,D,20100810,000000,17.5,17.95,17.15,17.85,10515,0
+NTZ.US,D,20100811,000000,17.15,17.4,17.05,17.05,6762,0
+NTZ.US,D,20100812,000000,17,17.55,16.95,16.95,8633,0
+NTZ.US,D,20100813,000000,16.9,17.05,16.85,17.05,3524,0
+NTZ.US,D,20100816,000000,17.25,17.3,16.75,16.75,6333,0
+NTZ.US,D,20100817,000000,16.8,17.05,16.75,16.75,4444,0
+NTZ.US,D,20100818,000000,16.85,17.05,16.75,16.8,3087,0
+NTZ.US,D,20100819,000000,16.85,16.85,16.5,16.5,5320,0
+NTZ.US,D,20100820,000000,16.5,16.6,16,16.1,7279,0
+NTZ.US,D,20100823,000000,16.1,17.5,15.65,16.6,58651,0
+NTZ.US,D,20100824,000000,16.75,16.85,16.5,16.5,12471,0
+NTZ.US,D,20100825,000000,16.75,17.45,16.5,17,8665,0
+NTZ.US,D,20100826,000000,17.1,17.35,17.05,17.15,7728,0
+NTZ.US,D,20100827,000000,17.35,17.55,17,17.15,3675,0
+NTZ.US,D,20100830,000000,17.25,17.5,17,17.1,3925,0
+NTZ.US,D,20100831,000000,17,17.6,16.75,16.9,2616,0
+NTZ.US,D,20100901,000000,17.3,17.3,16.75,16.95,2726,0
+NTZ.US,D,20100902,000000,17.1,17.3,16.95,17.05,4687,0
+NTZ.US,D,20100903,000000,17,17.15,16.9,17.15,5896,0
+NTZ.US,D,20100907,000000,17,17.75,17,17.55,6188,0
+NTZ.US,D,20100908,000000,17.35,17.45,17.05,17.05,2545,0
+NTZ.US,D,20100909,000000,16.9,17.35,16.9,17.35,5601,0
+NTZ.US,D,20100910,000000,17.4,17.95,17.3,17.65,5017,0
+NTZ.US,D,20100913,000000,17.9,17.9,17.25,17.6,5552,0
+NTZ.US,D,20100914,000000,17.45,17.6,17.35,17.55,2183,0
+NTZ.US,D,20100915,000000,17.6,17.65,17.4,17.55,3671,0
+NTZ.US,D,20100916,000000,17.55,17.7,17.35,17.55,6240,0
+NTZ.US,D,20100917,000000,17.5,17.5,17.25,17.45,4428,0
+NTZ.US,D,20100920,000000,17.45,17.7,17.45,17.55,1060,0
+NTZ.US,D,20100921,000000,17.75,17.75,17.35,17.5,5272,0
+NTZ.US,D,20100922,000000,17.5,17.65,17.4,17.65,2225,0
+NTZ.US,D,20100923,000000,17.5,17.9,17.45,17.7,1910,0
+NTZ.US,D,20100924,000000,17.85,18.6,17.55,18.4,7008,0
+NTZ.US,D,20100927,000000,18.15,18.4,17.9,18.35,4886,0
+NTZ.US,D,20100928,000000,18.25,18.25,17.55,17.6,1864,0
+NTZ.US,D,20100929,000000,17.6,18.1,17.6,18.1,1938,0
+NTZ.US,D,20100930,000000,18.4,18.8,18.3,18.55,1984,0
+NTZ.US,D,20101001,000000,19,19.85,18.65,18.95,3063,0
+NTZ.US,D,20101004,000000,19,19.25,18.5,18.6,1432,0
+NTZ.US,D,20101005,000000,18.9,19.25,18.5,18.8,3343,0
+NTZ.US,D,20101006,000000,18.6,18.6,18.25,18.4,2176,0
+NTZ.US,D,20101007,000000,18.15,18.45,18.05,18.2,1660,0
+NTZ.US,D,20101008,000000,18.1,18.5,18.1,18.45,1540,0
+NTZ.US,D,20101011,000000,18.2,19,18.05,19,4719,0
+NTZ.US,D,20101012,000000,18.8,18.8,18.3,18.3,540,0
+NTZ.US,D,20101013,000000,18.4,18.55,18.15,18.3,6341,0
+NTZ.US,D,20101014,000000,18.25,18.25,17.95,17.95,7140,0
+NTZ.US,D,20101015,000000,17.95,17.95,17.5,17.75,3900,0
+NTZ.US,D,20101018,000000,17.75,17.9,17.75,17.75,2085,0
+NTZ.US,D,20101019,000000,17.8,17.8,17.5,17.5,4020,0
+NTZ.US,D,20101020,000000,17.5,17.65,17.25,17.25,6440,0
+NTZ.US,D,20101021,000000,17.8,18.05,17.25,17.25,3701,0
+NTZ.US,D,20101022,000000,17.3,17.45,17,17.15,37216,0
+NTZ.US,D,20101025,000000,17.2,17.3,17,17,7393,0
+NTZ.US,D,20101026,000000,16.95,16.95,16.6,16.6,6556,0
+NTZ.US,D,20101027,000000,16.55,16.65,16.1,16.5,9199,0
+NTZ.US,D,20101028,000000,16.6,17,16.2,16.25,1688,0
+NTZ.US,D,20101029,000000,16.3,17,16.05,16.7,3564,0
+NTZ.US,D,20101101,000000,16.75,17.45,16.75,16.95,8449,0
+NTZ.US,D,20101102,000000,16.9,17,16.45,16.65,2452,0
+NTZ.US,D,20101103,000000,16.6,16.65,16.3,16.4,7200,0
+NTZ.US,D,20101104,000000,16.5,17.2,16.25,16.95,4255,0
+NTZ.US,D,20101105,000000,17.25,17.5,17.1,17.35,7068,0
+NTZ.US,D,20101108,000000,17.5,17.7,17.25,17.7,8476,0
+NTZ.US,D,20101109,000000,17.7,17.7,16.85,16.95,2145,0
+NTZ.US,D,20101110,000000,17.05,17.05,16.1,16.6,1480,0
+NTZ.US,D,20101111,000000,16.3,16.8,16.3,16.55,10968,0
+NTZ.US,D,20101112,000000,16.5,16.5,16.1,16.15,3344,0
+NTZ.US,D,20101115,000000,16.05,16.3,15.6,15.9,4550,0
+NTZ.US,D,20101116,000000,15.8,16.45,15.8,16.2,3172,0
+NTZ.US,D,20101117,000000,16.3,16.3,15.6,16.05,1540,0
+NTZ.US,D,20101118,000000,16.15,17,16.05,16.45,22240,0
+NTZ.US,D,20101119,000000,16.25,16.95,16.25,16.25,1773,0
+NTZ.US,D,20101122,000000,16.25,16.65,15.6,16,5314,0
+NTZ.US,D,20101123,000000,16,16.15,15.6,15.75,5757,0
+NTZ.US,D,20101124,000000,15.65,16.5,15.5,15.9,3753,0
+NTZ.US,D,20101126,000000,15.7,16.2,15.7,15.9,1158,0
+NTZ.US,D,20101129,000000,15.65,15.85,15.55,15.75,13589,0
+NTZ.US,D,20101130,000000,15.4,15.5,15.2,15.2,4313,0
+NTZ.US,D,20101201,000000,15.45,15.5,15.15,15.35,2179,0
+NTZ.US,D,20101202,000000,15.15,15.45,15.15,15.35,3677,0
+NTZ.US,D,20101203,000000,15.35,15.75,15.2,15.75,22643,0
+NTZ.US,D,20101206,000000,15.55,15.55,15.25,15.35,1937,0
+NTZ.US,D,20101207,000000,15.6,16,15.25,15.4,2852,0
+NTZ.US,D,20101208,000000,15.55,16.25,15.55,16.1,35370,0
+NTZ.US,D,20101209,000000,16.05,16.35,15.65,16,2149,0
+NTZ.US,D,20101210,000000,16.15,16.25,15.95,15.95,660,0
+NTZ.US,D,20101213,000000,16,16.15,15.6,16.1,4228,0
+NTZ.US,D,20101214,000000,15.6,16.2,15.6,15.75,5391,0
+NTZ.US,D,20101215,000000,15.75,15.95,15.65,15.75,2344,0
+NTZ.US,D,20101216,000000,15.5,16.1,15.5,15.75,1798,0
+NTZ.US,D,20101217,000000,15.55,16.55,15.4,16.5,3865,0
+NTZ.US,D,20101220,000000,16.4,16.5,15.3,16.25,6643,0
+NTZ.US,D,20101221,000000,16.05,16.5,15.6,16,6624,0
+NTZ.US,D,20101222,000000,16.05,16.3,16,16.05,3665,0
+NTZ.US,D,20101223,000000,16.1,16.4,16,16.35,6795,0
+NTZ.US,D,20101227,000000,16.35,16.7,16.35,16.55,2680,0
+NTZ.US,D,20101228,000000,16.5,16.55,16.3,16.5,1911,0
+NTZ.US,D,20101229,000000,16.5,16.5,16.2,16.35,1995,0
+NTZ.US,D,20101230,000000,16.05,16.5,15.9,16.5,2683,0
+NTZ.US,D,20101231,000000,16.4,16.5,16.25,16.35,1020,0
+NTZ.US,D,20110103,000000,16.5,16.7,16.4,16.5,719,0
+NTZ.US,D,20110104,000000,16.5,16.75,16.5,16.7,1136,0
+NTZ.US,D,20110105,000000,16.55,16.55,16.45,16.5,101757,0
+NTZ.US,D,20110106,000000,16.6,17.7,16.45,17,67517,0
+NTZ.US,D,20110107,000000,17,17.25,16.85,17.05,2605,0
+NTZ.US,D,20110110,000000,17.05,17.05,16.85,16.85,1260,0
+NTZ.US,D,20110111,000000,16.65,16.8,16.5,16.75,1947,0
+NTZ.US,D,20110112,000000,16.65,16.7,16.45,16.5,1460,0
+NTZ.US,D,20110113,000000,16.5,16.6,16.3,16.45,4119,0
+NTZ.US,D,20110114,000000,16.25,16.65,15.9,15.9,19665,0
+NTZ.US,D,20110118,000000,16,16.25,15.35,16,15430,0
+NTZ.US,D,20110119,000000,16.05,16.6,15.45,15.85,52155,0
+NTZ.US,D,20110120,000000,16,16.05,15.5,15.6,32481,0
+NTZ.US,D,20110121,000000,15.7,15.95,15.55,15.8,6053,0
+NTZ.US,D,20110124,000000,15.85,16,15.7,16,4209,0
+NTZ.US,D,20110125,000000,16,16.25,15.85,16.25,5050,0
+NTZ.US,D,20110126,000000,17.5,19.8,17.3,18.35,51570,0
+NTZ.US,D,20110127,000000,18.7,19.25,18.5,18.95,17242,0
+NTZ.US,D,20110128,000000,18.95,18.95,18.2,18.95,7982,0
+NTZ.US,D,20110131,000000,18.9,18.9,18.65,18.75,11506,0
+NTZ.US,D,20110201,000000,18.85,18.95,18.6,18.8,12745,0
+NTZ.US,D,20110202,000000,18.8,18.95,18.25,18.75,7680,0
+NTZ.US,D,20110203,000000,18.75,19.35,18.6,19.35,26159,0
+NTZ.US,D,20110204,000000,19.5,19.9,19.15,19.2,5739,0
+NTZ.US,D,20110207,000000,19.3,19.35,18.7,19.35,3617,0
+NTZ.US,D,20110208,000000,19.45,19.8,18.75,19.55,3573,0
+NTZ.US,D,20110209,000000,19.55,19.55,19.15,19.3,776,0
+NTZ.US,D,20110210,000000,19.3,19.95,19.3,19.95,8399,0
+NTZ.US,D,20110211,000000,19.95,20.25,19.8,20.1,8762,0
+NTZ.US,D,20110214,000000,19.85,20.7,19.85,20.7,4668,0
+NTZ.US,D,20110215,000000,20.5,21.5,20.3,21.4,7489,0
+NTZ.US,D,20110216,000000,22,22.4,20.9,20.9,9441,0
+NTZ.US,D,20110218,000000,22.6,23.2,22.05,22.65,14031,0
+NTZ.US,D,20110222,000000,19.65,22.6,19.65,22,16575,0
+NTZ.US,D,20110223,000000,21.8,21.9,20.45,21.05,3210,0
+NTZ.US,D,20110224,000000,21.15,22.2,21.1,22.2,2790,0
+NTZ.US,D,20110225,000000,23,23.75,22.85,23.6,10869,0
+NTZ.US,D,20110228,000000,23.4,23.75,22.85,23.1,5386,0
+NTZ.US,D,20110301,000000,23,23.2,22.8,23,6276,0
+NTZ.US,D,20110302,000000,22.9,22.9,22.5,22.6,960,0
+NTZ.US,D,20110303,000000,22.75,22.75,22.35,22.55,5308,0
+NTZ.US,D,20110304,000000,22.55,22.55,22.15,22.25,854,0
+NTZ.US,D,20110307,000000,22.3,22.3,21.9,22.2,10097,0
+NTZ.US,D,20110308,000000,22.2,22.2,21.5,21.85,1063,0
+NTZ.US,D,20110309,000000,22.7,22.7,21.5,22.05,2974,0
+NTZ.US,D,20110310,000000,21.95,22.55,20,22.4,16359,0
+NTZ.US,D,20110311,000000,21.8,21.85,20.8,20.95,1330,0
+NTZ.US,D,20110314,000000,21.05,21.05,19.7,20.35,9359,0
+NTZ.US,D,20110315,000000,20.1,20.9,20,20.75,1135,0
+NTZ.US,D,20110316,000000,20.7,20.7,19.8,20,2364,0
+NTZ.US,D,20110317,000000,20.5,20.85,20.4,20.65,6750,0
+NTZ.US,D,20110318,000000,20.65,21,19.9,20.15,4560,0
+NTZ.US,D,20110321,000000,20.15,20.25,20,20.25,4600,0
+NTZ.US,D,20110322,000000,20.1,20.7,20.1,20.5,1269,0
+NTZ.US,D,20110323,000000,20.5,22.25,19.6,22.25,14904,0
+NTZ.US,D,20110324,000000,21.9,22,21.65,21.95,1344,0
+NTZ.US,D,20110325,000000,21.95,22.2,21.2,22.05,4159,0
+NTZ.US,D,20110328,000000,21.9,22.15,21.25,21.25,11765,0
+NTZ.US,D,20110329,000000,21.3,23.25,21.15,23.25,4769,0
+NTZ.US,D,20110330,000000,22.75,23.25,22.45,22.85,11642,0
+NTZ.US,D,20110331,000000,22.8,23.15,22,23.1,3391,0
+NTZ.US,D,20110401,000000,23,23,22.15,22.2,1271,0
+NTZ.US,D,20110404,000000,22.25,22.4,22.25,22.4,180,0
+NTZ.US,D,20110405,000000,22.5,24.15,22.5,23.5,10904,0
+NTZ.US,D,20110406,000000,23.7,23.75,23.5,23.75,2978,0
+NTZ.US,D,20110407,000000,23.5,23.5,23.2,23.25,1813,0
+NTZ.US,D,20110408,000000,23.4,23.4,22.6,22.75,6987,0
+NTZ.US,D,20110411,000000,22.5,22.7,22.5,22.65,1733,0
+NTZ.US,D,20110412,000000,22.75,22.75,21.55,21.55,9923,0
+NTZ.US,D,20110413,000000,21.95,22.05,21.55,21.85,1238,0
+NTZ.US,D,20110414,000000,21.95,22.05,21.95,21.95,373,0
+NTZ.US,D,20110415,000000,21.95,21.95,21.25,21.65,2714,0
+NTZ.US,D,20110418,000000,20.75,21.5,20.55,21.45,1508,0
+NTZ.US,D,20110419,000000,21.5,21.8,20.75,21,4814,0
+NTZ.US,D,20110420,000000,20.9,21.9,20.9,21.85,2977,0
+NTZ.US,D,20110421,000000,21.85,22.15,21.8,22.15,3247,0
+NTZ.US,D,20110425,000000,22.15,22.75,22.15,22.55,1752,0
+NTZ.US,D,20110426,000000,22.75,22.75,22.5,22.5,5663,0
+NTZ.US,D,20110427,000000,22.55,22.55,21.6,22,17446,0
+NTZ.US,D,20110428,000000,21.95,22,21.5,21.95,7493,0
+NTZ.US,D,20110429,000000,21.3,22.05,21.25,22.05,6503,0
+NTZ.US,D,20110502,000000,22.1,22.8,21.75,22.8,4901,0
+NTZ.US,D,20110503,000000,22.45,22.5,21.8,21.8,2419,0
+NTZ.US,D,20110504,000000,21.75,21.9,21.75,21.8,3105,0
+NTZ.US,D,20110505,000000,21.55,21.8,20.9,21.6,4580,0
+NTZ.US,D,20110506,000000,21.65,21.85,21.55,21.75,290,0
+NTZ.US,D,20110509,000000,21.55,21.95,21.55,21.85,348,0
+NTZ.US,D,20110510,000000,21.85,22.5,21.85,22.45,1758,0
+NTZ.US,D,20110511,000000,22.5,22.5,21.5,21.5,2675,0
+NTZ.US,D,20110512,000000,21.9,21.9,21,21.45,1162,0
+NTZ.US,D,20110513,000000,21.35,21.35,21.15,21.3,5747,0
+NTZ.US,D,20110516,000000,21.05,21.3,21.05,21.05,3077,0
+NTZ.US,D,20110517,000000,20.85,21.2,20.6,20.8,2588,0
+NTZ.US,D,20110518,000000,20.85,21.1,20.85,21.1,3980,0
+NTZ.US,D,20110519,000000,20.95,21.35,20.7,21.25,864,0
+NTZ.US,D,20110520,000000,21.3,21.35,21,21.25,623,0
+NTZ.US,D,20110523,000000,20.85,21,20.1,20.6,3502,0
+NTZ.US,D,20110524,000000,20.65,20.8,20.5,20.6,480,0
+NTZ.US,D,20110525,000000,20.25,20.25,18.25,19.75,41581,0
+NTZ.US,D,20110526,000000,18.65,18.9,18.4,18.8,7967,0
+NTZ.US,D,20110527,000000,18.3,18.75,17.45,18.6,6894,0
+NTZ.US,D,20110531,000000,18.5,18.5,17.5,18.2,8035,0
+NTZ.US,D,20110601,000000,18.15,18.25,17.85,18.25,3629,0
+NTZ.US,D,20110602,000000,18.2,18.2,17.95,18.05,1320,0
+NTZ.US,D,20110603,000000,17.75,17.95,17.7,17.85,2763,0
+NTZ.US,D,20110606,000000,17.75,18.6,17.5,18.15,10025,0
+NTZ.US,D,20110607,000000,18,19.5,17.9,18.55,3669,0
+NTZ.US,D,20110608,000000,18.65,18.65,17.9,17.95,1928,0
+NTZ.US,D,20110609,000000,17.9,18.5,17.75,17.75,1728,0
+NTZ.US,D,20110610,000000,17.85,17.9,17.75,17.8,642,0
+NTZ.US,D,20110613,000000,17.75,17.75,17.5,17.6,2028,0
+NTZ.US,D,20110614,000000,17.6,17.7,17.5,17.7,1446,0
+NTZ.US,D,20110615,000000,17.5,17.5,17.5,17.5,940,0
+NTZ.US,D,20110616,000000,17.5,17.5,17.3,17.5,2008,0
+NTZ.US,D,20110617,000000,17.5,17.55,17.45,17.45,740,0
+NTZ.US,D,20110620,000000,17.25,17.4,17.25,17.35,1038,0
+NTZ.US,D,20110621,000000,17.4,17.4,17.3,17.4,1197,0
+NTZ.US,D,20110622,000000,17.35,17.35,17,17.35,946,0
+NTZ.US,D,20110623,000000,17.3,17.3,16.95,17.25,1066,0
+NTZ.US,D,20110624,000000,17.25,17.25,17.1,17.1,1200,0
+NTZ.US,D,20110627,000000,16.75,17.1,16.75,17.1,3904,0
+NTZ.US,D,20110628,000000,17,17.6,17,17.5,4700,0
+NTZ.US,D,20110629,000000,17.5,17.6,17.4,17.55,2076,0
+NTZ.US,D,20110630,000000,17.55,17.6,17.5,17.6,628,0
+NTZ.US,D,20110701,000000,17.5,17.55,16.95,17.5,3672,0
+NTZ.US,D,20110705,000000,17.5,17.6,17.45,17.6,744,0
+NTZ.US,D,20110706,000000,17.5,17.75,17.5,17.75,806,0
+NTZ.US,D,20110707,000000,17.75,17.85,17.4,17.85,3460,0
+NTZ.US,D,20110708,000000,17.8,17.85,17.65,17.75,2234,0
+NTZ.US,D,20110711,000000,17.85,17.9,17.4,17.8,1877,0
+NTZ.US,D,20110712,000000,17.75,17.75,17.4,17.7,3950,0
+NTZ.US,D,20110713,000000,17.6,17.75,17.6,17.75,8773,0
+NTZ.US,D,20110714,000000,17.6,17.9,17.6,17.65,2650,0
+NTZ.US,D,20110715,000000,17.7,17.75,17.35,17.4,1231,0
+NTZ.US,D,20110718,000000,17.35,17.35,17,17.1,864,0
+NTZ.US,D,20110719,000000,17.1,17.3,16.6,17.25,2460,0
+NTZ.US,D,20110720,000000,17.55,17.55,16.5,17.2,2627,0
+NTZ.US,D,20110721,000000,17.2,17.2,16.75,17.1,5087,0
+NTZ.US,D,20110722,000000,16.9,17.1,16.75,17.1,3069,0
+NTZ.US,D,20110725,000000,16.85,17.1,16.8,17.1,1523,0
+NTZ.US,D,20110726,000000,16.9,16.95,16.75,16.75,727,0
+NTZ.US,D,20110727,000000,16.75,16.75,16.2,16.75,1499,0
+NTZ.US,D,20110728,000000,16.7,16.8,16.35,16.75,1090,0
+NTZ.US,D,20110729,000000,16.75,17,16.75,16.9,495,0
+NTZ.US,D,20110801,000000,16.9,17,16.5,17,514,0
+NTZ.US,D,20110802,000000,17,17,16.15,16.5,1605,0
+NTZ.US,D,20110803,000000,16.5,16.55,16.4,16.4,1309,0
+NTZ.US,D,20110804,000000,16.5,16.5,15.9,16.2,4630,0
+NTZ.US,D,20110805,000000,16.15,16.25,16.1,16.25,11668,0
+NTZ.US,D,20110808,000000,16.2,16.25,15.5,15.55,10093,0
+NTZ.US,D,20110809,000000,15.25,16,15.15,15.4,9920,0
+NTZ.US,D,20110810,000000,15.2,15.8,15.15,15.25,4080,0
+NTZ.US,D,20110811,000000,15.25,15.85,15.25,15.5,12640,0
+NTZ.US,D,20110812,000000,15.35,15.55,15.15,15.55,7500,0
+NTZ.US,D,20110815,000000,15.5,15.85,15.4,15.85,1579,0
+NTZ.US,D,20110816,000000,15.55,15.65,15.25,15.25,175,0
+NTZ.US,D,20110817,000000,15.55,15.55,15.5,15.5,40,0
+NTZ.US,D,20110818,000000,15.4,15.4,14.75,14.75,6436,0
+NTZ.US,D,20110819,000000,14.75,14.95,14.35,14.75,2050,0
+NTZ.US,D,20110822,000000,14.35,14.95,14.05,14.55,2417,0
+NTZ.US,D,20110823,000000,15.05,15.45,14.05,14.35,2639,0
+NTZ.US,D,20110824,000000,14.7,15,14.45,14.45,4592,0
+NTZ.US,D,20110825,000000,14.5,14.5,13.95,14.25,1456,0
+NTZ.US,D,20110826,000000,14.15,14.15,13.9,14.1,3140,0
+NTZ.US,D,20110829,000000,14,14,13.65,13.75,3255,0
+NTZ.US,D,20110830,000000,13.85,13.85,13.5,13.85,1794,0
+NTZ.US,D,20110831,000000,14,14,13.65,14,2556,0
+NTZ.US,D,20110901,000000,14,14,13.5,13.65,636,0
+NTZ.US,D,20110902,000000,13.75,13.95,13.45,13.7,820,0
+NTZ.US,D,20110906,000000,13.45,13.65,13,13.45,1193,0
+NTZ.US,D,20110907,000000,13.35,14.15,13.25,13.9,1126,0
+NTZ.US,D,20110908,000000,13.95,13.95,13.6,13.85,380,0
+NTZ.US,D,20110909,000000,13.8,13.8,13.3,13.4,1001,0
+NTZ.US,D,20110912,000000,13.35,13.55,13.25,13.45,415,0
+NTZ.US,D,20110913,000000,13.4,14.25,13.2,13.85,8594,0
+NTZ.US,D,20110914,000000,13.95,14.25,13.85,14,2629,0
+NTZ.US,D,20110915,000000,13.75,14.05,13.75,13.95,607,0
+NTZ.US,D,20110916,000000,13.9,14.25,13.1,13.25,5787,0
+NTZ.US,D,20110919,000000,13.5,14.25,13,14.25,1075,0
+NTZ.US,D,20110920,000000,14.25,14.45,14.25,14.35,987,0
+NTZ.US,D,20110921,000000,14.3,14.3,13.5,14.25,1000,0
+NTZ.US,D,20110922,000000,14.25,14.25,12.4,12.9,8149,0
+NTZ.US,D,20110926,000000,12.35,14,12.35,13,816,0
+NTZ.US,D,20110927,000000,13.1,13.25,13.1,13.1,958,0
+NTZ.US,D,20110928,000000,13,13.45,12.4,13.45,1265,0
+NTZ.US,D,20110929,000000,13.75,13.75,13.65,13.75,200,0
+NTZ.US,D,20110930,000000,14.2,14.25,14.1,14.25,1456,0
+NTZ.US,D,20111003,000000,13.7,15.6,13.3,15.5,3461,0
+NTZ.US,D,20111004,000000,15.6,16.15,15.5,15.65,3237,0
+NTZ.US,D,20111005,000000,15.65,15.85,15.65,15.65,1840,0
+NTZ.US,D,20111006,000000,15.3,15.65,14.3,14.6,1645,0
+NTZ.US,D,20111007,000000,14.6,14.8,14.6,14.75,138,0
+NTZ.US,D,20111010,000000,14.75,15,14.55,15,204,0
+NTZ.US,D,20111011,000000,15.1,15.5,14.85,15.4,1192,0
+NTZ.US,D,20111012,000000,15.25,15.25,15.25,15.25,40,0
+NTZ.US,D,20111013,000000,15.15,15.5,15,15.2,704,0
+NTZ.US,D,20111014,000000,15.1,15.2,15,15.1,1240,0
+NTZ.US,D,20111017,000000,15.1,15.15,13.3,14.8,2641,0
+NTZ.US,D,20111018,000000,14.9,15,14.9,15,630,0
+NTZ.US,D,20111019,000000,15.1,15.6,14.6,14.6,2450,0
+NTZ.US,D,20111020,000000,14.95,15.25,14.95,15,662,0
+NTZ.US,D,20111021,000000,14.85,14.85,13.85,13.85,1219,0
+NTZ.US,D,20111024,000000,14.25,15.2,14.05,14.7,2255,0
+NTZ.US,D,20111025,000000,14.75,15.05,14.45,14.85,1248,0
+NTZ.US,D,20111026,000000,14.7,15.05,14.35,14.85,2322,0
+NTZ.US,D,20111027,000000,15,15.15,14.5,15.05,2565,0
+NTZ.US,D,20111028,000000,15.05,15.05,11.9,13.9,2616,0
+NTZ.US,D,20111031,000000,13.5,13.5,11.1,12.25,5771,0
+NTZ.US,D,20111101,000000,12.2,12.3,12.2,12.2,1299,0
+NTZ.US,D,20111102,000000,12.25,13.4,12.25,13.25,1300,0
+NTZ.US,D,20111103,000000,13.15,13.3,13.15,13.3,483,0
+NTZ.US,D,20111104,000000,13.55,13.9,13.15,13.15,1749,0
+NTZ.US,D,20111107,000000,13.25,13.25,12.5,13,847,0
+NTZ.US,D,20111108,000000,12.9,13,12.9,12.95,16181,0
+NTZ.US,D,20111109,000000,12.9,13.55,11.45,11.45,1370,0
+NTZ.US,D,20111110,000000,12,12.9,11.95,12.5,1067,0
+NTZ.US,D,20111111,000000,12.95,13.05,12.55,12.65,1207,0
+NTZ.US,D,20111114,000000,12.7,13.5,12.7,13.35,911,0
+NTZ.US,D,20111115,000000,13.35,14.95,13.3,14.1,2871,0
+NTZ.US,D,20111116,000000,13.75,14.4,13.75,14.4,1661,0
+NTZ.US,D,20111117,000000,14.35,14.8,14.35,14.5,935,0
+NTZ.US,D,20111118,000000,14.15,14.15,13.2,13.55,3111,0
+NTZ.US,D,20111121,000000,13.3,13.45,13.25,13.45,1800,0
+NTZ.US,D,20111122,000000,13.35,13.35,13.3,13.3,262,0
+NTZ.US,D,20111123,000000,12.9,13.2,12.6,12.6,257,0
+NTZ.US,D,20111125,000000,12.5,12.5,11.95,11.95,1580,0
+NTZ.US,D,20111128,000000,11.65,11.7,10.8,11.1,4958,0
+NTZ.US,D,20111129,000000,11.15,11.6,11.05,11.6,1074,0
+NTZ.US,D,20111130,000000,11.6,12,11.6,11.8,1440,0
+NTZ.US,D,20111201,000000,11.85,12.25,11.85,12.25,913,0
+NTZ.US,D,20111202,000000,11.8,12.35,11.8,12.2,1455,0
+NTZ.US,D,20111205,000000,12.1,12.3,12.1,12.25,927,0
+NTZ.US,D,20111207,000000,12,12,11.55,11.55,271,0
+NTZ.US,D,20111208,000000,11.5,11.5,11.2,11.25,1242,0
+NTZ.US,D,20111209,000000,11.45,12.2,11,11,2035,0
+NTZ.US,D,20111212,000000,10.7,11.45,10,10.85,2930,0
+NTZ.US,D,20111213,000000,11,11.25,10.25,10.6,2961,0
+NTZ.US,D,20111214,000000,10.45,10.9,10.1,10.7,2794,0
+NTZ.US,D,20111215,000000,10.45,10.8,10.25,10.8,1447,0
+NTZ.US,D,20111216,000000,10.6,10.95,10.25,10.85,490,0
+NTZ.US,D,20111219,000000,11.45,11.45,10.3,10.5,2829,0
+NTZ.US,D,20111220,000000,11,11,10.45,10.8,3639,0
+NTZ.US,D,20111221,000000,11.25,11.25,10.85,11.05,2259,0
+NTZ.US,D,20111222,000000,11.25,11.25,11.1,11.25,460,0
+NTZ.US,D,20111223,000000,11.35,11.35,11.25,11.25,719,0
+NTZ.US,D,20111227,000000,11.45,11.45,11.1,11.2,1572,0
+NTZ.US,D,20111228,000000,11.4,11.4,11.05,11.05,5514,0
+NTZ.US,D,20111229,000000,11.1,11.45,11.1,11.45,1536,0
+NTZ.US,D,20111230,000000,11.55,11.55,11.25,11.25,3676,0
+NTZ.US,D,20120103,000000,11.5,12.2,11.45,12,4749,0
+NTZ.US,D,20120104,000000,11.95,11.95,11.55,11.8,120,0
+NTZ.US,D,20120105,000000,11.75,12,11.6,11.75,2300,0
+NTZ.US,D,20120106,000000,11.95,12.5,11.8,12.4,2887,0
+NTZ.US,D,20120109,000000,12.75,13.1,12.55,13.1,1346,0
+NTZ.US,D,20120110,000000,13.1,14.25,13.1,14.2,5400,0
+NTZ.US,D,20120111,000000,14.35,14.35,14.1,14.15,1296,0
+NTZ.US,D,20120112,000000,14.25,14.7,14.25,14.5,1353,0
+NTZ.US,D,20120113,000000,14.4,14.4,14,14.35,1300,0
+NTZ.US,D,20120117,000000,14.45,14.75,13.5,14.35,8243,0
+NTZ.US,D,20120118,000000,14.65,14.85,14.4,14.85,5956,0
+NTZ.US,D,20120119,000000,14.85,15.15,14.75,14.75,43700,0
+NTZ.US,D,20120120,000000,14.65,15,14.65,14.95,1133,0
+NTZ.US,D,20120123,000000,15.05,15.05,15,15,945,0
+NTZ.US,D,20120124,000000,15,15,14.95,15,715,0
+NTZ.US,D,20120125,000000,14.9,15.05,14.8,14.8,2640,0
+NTZ.US,D,20120126,000000,14.9,15,14.9,15,21210,0
+NTZ.US,D,20120127,000000,15.05,15.05,14.95,15.05,644,0
+NTZ.US,D,20120130,000000,15,15.35,15,15,1490,0
+NTZ.US,D,20120131,000000,15,15,14.85,15,1775,0
+NTZ.US,D,20120201,000000,15.05,15.05,14.75,14.8,240,0
+NTZ.US,D,20120202,000000,15.15,15.6,14.75,15.6,600,0
+NTZ.US,D,20120203,000000,15.55,15.6,15,15.35,2828,0
+NTZ.US,D,20120206,000000,15.55,15.65,15.55,15.65,100,0
+NTZ.US,D,20120207,000000,15.55,15.85,15.55,15.8,600,0
+NTZ.US,D,20120208,000000,15.75,16.15,15.75,16.15,533,0
+NTZ.US,D,20120209,000000,16,16.25,15.9,16.15,1827,0
+NTZ.US,D,20120210,000000,16,16.5,16,16.25,1531,0
+NTZ.US,D,20120213,000000,16.4,17.1,16.4,17.05,2650,0
+NTZ.US,D,20120214,000000,16.75,16.75,16.25,16.3,2589,0
+NTZ.US,D,20120215,000000,16.35,16.45,16.35,16.45,840,0
+NTZ.US,D,20120216,000000,16.5,17.35,16.5,17.05,1542,0
+NTZ.US,D,20120217,000000,17.2,17.35,17.15,17.35,1984,0
+NTZ.US,D,20120221,000000,18.35,19.1,18.25,18.8,5786,0
+NTZ.US,D,20120222,000000,18.5,18.55,16.95,17.9,2645,0
+NTZ.US,D,20120223,000000,17.6,17.85,17.6,17.7,310,0
+NTZ.US,D,20120224,000000,18.05,19,17.85,18.95,1873,0
+NTZ.US,D,20120227,000000,18.5,18.5,18.1,18.25,833,0
+NTZ.US,D,20120228,000000,18.25,18.25,17.95,17.95,980,0
+NTZ.US,D,20120229,000000,18.05,18.05,17.2,17.25,791,0
+NTZ.US,D,20120301,000000,17.9,17.9,17.25,17.25,427,0
+NTZ.US,D,20120302,000000,17.25,17.25,16.05,16.15,640,0
+NTZ.US,D,20120305,000000,16.2,16.2,15.45,15.45,5074,0
+NTZ.US,D,20120306,000000,15.3,15.3,14.75,15,163,0
+NTZ.US,D,20120307,000000,15.7,16,15.45,16,819,0
+NTZ.US,D,20120309,000000,15.1,15.6,14.1,14.9,1168,0
+NTZ.US,D,20120312,000000,14.8,15,14.7,14.75,1814,0
+NTZ.US,D,20120313,000000,14.8,15.05,14.15,14.15,704,0
+NTZ.US,D,20120314,000000,14.15,14.25,14.15,14.25,549,0
+NTZ.US,D,20120315,000000,14.25,14.25,14.25,14.25,109,0
+NTZ.US,D,20120316,000000,14.25,14.45,14.25,14.45,370,0
+NTZ.US,D,20120319,000000,14.45,14.45,14.3,14.45,660,0
+NTZ.US,D,20120320,000000,14.4,14.4,14.15,14.15,60,0
+NTZ.US,D,20120322,000000,14.15,14.15,13.9,14,1340,0
+NTZ.US,D,20120323,000000,14.05,14.1,14.05,14.1,80,0
+NTZ.US,D,20120326,000000,13.5,14.1,13.5,14,634,0
+NTZ.US,D,20120327,000000,14,14,13.35,13.35,2912,0
+NTZ.US,D,20120328,000000,13.45,13.45,13.45,13.45,81,0
+NTZ.US,D,20120330,000000,13.7,13.9,13.5,13.5,758,0
+NTZ.US,D,20120402,000000,13.7,14.25,13.65,14.25,673,0
+NTZ.US,D,20120403,000000,14,14.8,14,14.1,2019,0
+NTZ.US,D,20120409,000000,14,14.15,14,14.15,180,0
+NTZ.US,D,20120410,000000,14,14,13.1,13.4,1362,0
+NTZ.US,D,20120411,000000,13.4,13.4,12.9,13,908,0
+NTZ.US,D,20120412,000000,12.95,12.95,11.95,12.7,1748,0
+NTZ.US,D,20120413,000000,12.7,13.4,12.7,13.4,259,0
+NTZ.US,D,20120416,000000,13.15,13.3,13.15,13.25,370,0
+NTZ.US,D,20120417,000000,13.25,13.65,13.25,13.65,402,0
+NTZ.US,D,20120419,000000,13.6,13.6,13.6,13.6,31,0
+NTZ.US,D,20120420,000000,13.75,14.15,13.75,14.15,220,0
+NTZ.US,D,20120423,000000,14.25,14.7,13.3,13.5,780,0
+NTZ.US,D,20120424,000000,13.25,13.5,13.25,13.5,514,0
+NTZ.US,D,20120425,000000,13.75,13.95,13.75,13.9,488,0
+NTZ.US,D,20120426,000000,13.7,13.9,13.6,13.8,120,0
+NTZ.US,D,20120501,000000,13.75,13.75,13.05,13.25,1750,0
+NTZ.US,D,20120502,000000,13.2,13.95,12.4,13.7,515,0
+NTZ.US,D,20120503,000000,14.35,14.4,13.25,13.7,644,0
+NTZ.US,D,20120504,000000,13.35,13.5,13.25,13.25,423,0
+NTZ.US,D,20120507,000000,13.75,13.75,13.55,13.55,368,0
+NTZ.US,D,20120508,000000,13.55,13.55,13,13.2,4220,0
+NTZ.US,D,20120509,000000,13.25,13.3,13.25,13.3,180,0
+NTZ.US,D,20120510,000000,13.55,14.7,13.55,14.3,1160,0
+NTZ.US,D,20120511,000000,14.3,14.3,14.2,14.2,80,0
+NTZ.US,D,20120514,000000,14.2,14.6,13.45,13.45,1929,0
+NTZ.US,D,20120515,000000,13.55,14.2,12.5,12.85,2504,0
+NTZ.US,D,20120516,000000,12.55,13,12.55,13,960,0
+NTZ.US,D,20120517,000000,12.8,13.25,12.55,12.9,1110,0
+NTZ.US,D,20120518,000000,13.35,13.35,12.25,13.35,620,0
+NTZ.US,D,20120521,000000,13.05,13.65,12.8,13.65,999,0
+NTZ.US,D,20120522,000000,13.8,14.5,13.8,14.1,1150,0
+NTZ.US,D,20120523,000000,14.35,14.5,13.5,13.75,1860,0
+NTZ.US,D,20120524,000000,13.85,13.85,13.35,13.65,280,0
+NTZ.US,D,20120525,000000,13.45,13.5,13.45,13.45,538,0
+NTZ.US,D,20120529,000000,14.25,14.25,13.65,13.9,2050,0
+NTZ.US,D,20120530,000000,14.15,14.15,13.9,14.15,141,0
+NTZ.US,D,20120531,000000,14.15,14.15,13.6,13.6,426,0
+NTZ.US,D,20120601,000000,13.5,13.85,13.25,13.6,786,0
+NTZ.US,D,20120604,000000,13.5,13.5,13.1,13.1,100,0
+NTZ.US,D,20120605,000000,13.2,14.9,13.2,14.45,2480,0
+NTZ.US,D,20120606,000000,14.25,14.85,14.25,14.35,37094,0
+NTZ.US,D,20120607,000000,14.15,14.15,13.65,14,1523,0
+NTZ.US,D,20120608,000000,14,14,13.95,13.95,40,0
+NTZ.US,D,20120611,000000,14.2,15.45,13.45,15.25,2703,0
+NTZ.US,D,20120612,000000,15.35,15.35,13.75,14.1,2489,0
+NTZ.US,D,20120613,000000,14.35,14.35,13.1,13.25,200,0
+NTZ.US,D,20120614,000000,13.5,13.5,12.3,12.85,1660,0
+NTZ.US,D,20120615,000000,13.05,13.6,12.65,13.4,970,0
+NTZ.US,D,20120618,000000,13.65,14.4,13.15,14.4,1183,0
+NTZ.US,D,20120619,000000,14.15,16,14.15,15.4,3132,0
+NTZ.US,D,20120620,000000,16.4,16.8,15.65,15.65,5909,0
+NTZ.US,D,20120621,000000,15.55,15.7,14.25,14.45,37601,0
+NTZ.US,D,20120622,000000,14.8,15,13.75,14.1,3641,0
+NTZ.US,D,20120625,000000,13.75,14.5,13.5,13.5,1352,0
+NTZ.US,D,20120626,000000,14.25,14.25,13.2,13.6,4652,0
+NTZ.US,D,20120627,000000,13.65,13.65,13.1,13.1,260,0
+NTZ.US,D,20120628,000000,13.25,14.25,13.25,13.85,560,0
+NTZ.US,D,20120629,000000,13.75,13.85,12.15,12.15,2524,0
+NTZ.US,D,20120702,000000,12.15,13.25,12.1,12.75,5980,0
+NTZ.US,D,20120703,000000,13.25,13.5,13.2,13.3,4453,0
+NTZ.US,D,20120705,000000,12.9,13.7,12.9,13.6,3588,0
+NTZ.US,D,20120706,000000,13.7,14,13.7,13.75,2460,0
+NTZ.US,D,20120709,000000,13.65,13.8,13.2,13.25,4330,0
+NTZ.US,D,20120710,000000,13.2,13.3,12.9,12.9,3540,0
+NTZ.US,D,20120711,000000,12.95,13.05,12.9,13.05,1351,0
+NTZ.US,D,20120712,000000,12.95,13,12.95,13,2815,0
+NTZ.US,D,20120713,000000,13,13.25,13,13.25,1972,0
+NTZ.US,D,20120716,000000,13.15,13.25,13.15,13.15,3640,0
+NTZ.US,D,20120717,000000,12.85,13.3,12.85,13.3,320,0
+NTZ.US,D,20120718,000000,13.25,13.25,13.2,13.2,1040,0
+NTZ.US,D,20120720,000000,13.1,13.15,13.1,13.15,85,0
+NTZ.US,D,20120723,000000,13.4,13.5,11.6,12.6,2376,0
+NTZ.US,D,20120724,000000,12.4,12.4,11,11.25,8066,0
+NTZ.US,D,20120725,000000,12,12,10.7,10.75,3511,0
+NTZ.US,D,20120726,000000,10.7,11,10.25,11,2158,0
+NTZ.US,D,20120727,000000,10.75,11.55,10.75,11,1691,0
+NTZ.US,D,20120730,000000,10.7,11.3,10.7,10.95,3694,0
+NTZ.US,D,20120731,000000,11,11.1,10.75,10.75,1565,0
+NTZ.US,D,20120801,000000,10.7,10.7,10.7,10.7,1064,0
+NTZ.US,D,20120802,000000,10.6,10.6,10.45,10.6,1714,0
+NTZ.US,D,20120803,000000,10.5,10.7,10.5,10.7,6762,0
+NTZ.US,D,20120806,000000,10.6,10.7,10.6,10.7,102,0
+NTZ.US,D,20120807,000000,10.8,11.5,10.8,10.95,1286,0
+NTZ.US,D,20120808,000000,10.85,10.85,10.5,10.5,520,0
+NTZ.US,D,20120809,000000,10.7,11.2,10.7,10.85,1710,0
+NTZ.US,D,20120810,000000,10.75,10.75,10.75,10.75,20,0
+NTZ.US,D,20120813,000000,10.65,10.85,10.65,10.7,988,0
+NTZ.US,D,20120814,000000,10.75,10.75,10.6,10.65,1229,0
+NTZ.US,D,20120815,000000,10.65,11.15,10.65,10.75,1895,0
+NTZ.US,D,20120816,000000,10.75,10.8,10.75,10.8,602,0
+NTZ.US,D,20120817,000000,11.05,11.05,10.8,10.9,1049,0
+NTZ.US,D,20120820,000000,11,11.25,11,11.25,100,0
+NTZ.US,D,20120821,000000,11.3,11.45,11.3,11.45,60,0
+NTZ.US,D,20120822,000000,11.35,11.35,11.15,11.15,1204,0
+NTZ.US,D,20120823,000000,11.4,11.4,10.1,10.1,53156,0
+NTZ.US,D,20120824,000000,10.25,10.35,10.25,10.25,510,0
+NTZ.US,D,20120827,000000,10.4,11,10,10.1,4869,0
+NTZ.US,D,20120828,000000,9.8,10.55,9.8,10.4,1075,0
+NTZ.US,D,20120829,000000,10.25,10.25,10.05,10.15,4626,0
+NTZ.US,D,20120830,000000,9.95,10.15,9.9,10,4219,0
+NTZ.US,D,20120904,000000,10.15,10.3,10.15,10.3,281,0
+NTZ.US,D,20120905,000000,10.5,10.5,10.45,10.5,470,0
+NTZ.US,D,20120906,000000,10.65,10.65,9.8,10.15,10260,0
+NTZ.US,D,20120907,000000,10.05,10.05,9.75,10.05,1120,0
+NTZ.US,D,20120910,000000,9.95,10.1,9.95,10.1,80,0
+NTZ.US,D,20120911,000000,10.1,10.15,9.95,10,1130,0
+NTZ.US,D,20120912,000000,9.95,9.95,9.6,9.8,366,0
+NTZ.US,D,20120913,000000,10,10,10,10,400,0
+NTZ.US,D,20120914,000000,10,10.2,10,10.2,451,0
+NTZ.US,D,20120917,000000,10.3,10.45,10.3,10.45,800,0
+NTZ.US,D,20120918,000000,10.55,11.7,10.55,11.6,20730,0
+NTZ.US,D,20120919,000000,11.65,12.3,11.4,11.55,5268,0
+NTZ.US,D,20120920,000000,11.4,11.5,11.35,11.5,956,0
+NTZ.US,D,20120921,000000,11.6,12.2,11.6,12.2,960,0
+NTZ.US,D,20120924,000000,12.05,12.05,11.85,11.9,1964,0
+NTZ.US,D,20120925,000000,12.1,12.5,11.9,12.2,1463,0
+NTZ.US,D,20120926,000000,12.3,12.3,11.95,12,1070,0
+NTZ.US,D,20120927,000000,11.9,11.9,11.65,11.85,244,0
+NTZ.US,D,20120928,000000,11.6,11.6,11.25,11.25,1680,0
+NTZ.US,D,20121001,000000,11.4,11.4,11.4,11.4,26,0
+NTZ.US,D,20121002,000000,11.3,11.3,11.2,11.25,1396,0
+NTZ.US,D,20121003,000000,11.15,11.25,11.1,11.15,922,0
+NTZ.US,D,20121004,000000,11.15,11.8,11.15,11.6,640,0
+NTZ.US,D,20121005,000000,11.75,11.85,11.65,11.7,3458,0
+NTZ.US,D,20121008,000000,11.65,11.7,11.6,11.7,2030,0
+NTZ.US,D,20121009,000000,11.65,11.65,11.6,11.6,580,0
+NTZ.US,D,20121010,000000,11.55,11.55,11.15,11.15,3110,0
+NTZ.US,D,20121011,000000,11.15,11.15,10.95,11.05,1320,0
+NTZ.US,D,20121012,000000,10.9,10.9,10.55,10.55,5313,0
+NTZ.US,D,20121015,000000,10.5,10.6,10,10.05,6366,0
+NTZ.US,D,20121016,000000,9.8,10.2,9.8,10.15,10678,0
+NTZ.US,D,20121017,000000,10.1,10.5,10,10.2,4077,0
+NTZ.US,D,20121018,000000,10.25,10.6,9.85,9.85,10328,0
+NTZ.US,D,20121019,000000,10,10.1,9.85,9.85,3060,0
+NTZ.US,D,20121022,000000,10.15,10.35,9.85,9.85,5964,0
+NTZ.US,D,20121023,000000,9.9,10.1,9.9,10.05,260,0
+NTZ.US,D,20121024,000000,10.15,10.25,9.95,10.05,1128,0
+NTZ.US,D,20121025,000000,10.2,10.25,9.95,9.95,6170,0
+NTZ.US,D,20121026,000000,9.95,10,9.9,9.9,760,0
+NTZ.US,D,20121031,000000,10,10,9.95,9.95,1573,0
+NTZ.US,D,20121101,000000,9.95,9.95,9.95,9.95,35,0
+NTZ.US,D,20121102,000000,10.05,10.25,9.8,10,4140,0
+NTZ.US,D,20121105,000000,10.25,10.25,9.8,9.85,32526,0
+NTZ.US,D,20121106,000000,9.95,10,9.95,10,2195,0
+NTZ.US,D,20121107,000000,9.95,10,9.9,10,2015,0
+NTZ.US,D,20121108,000000,9.95,10,9.65,10,376,0
+NTZ.US,D,20121109,000000,9.95,10.15,9.7,9.95,55040,0
+NTZ.US,D,20121112,000000,10.05,10.05,10,10,1420,0
+NTZ.US,D,20121113,000000,9.95,9.95,9.4,9.75,2200,0
+NTZ.US,D,20121114,000000,9.75,9.75,9.45,9.5,2750,0
+NTZ.US,D,20121115,000000,9.65,9.65,9.15,9.35,9463,0
+NTZ.US,D,20121116,000000,9.2,9.5,8.9,8.9,3440,0
+NTZ.US,D,20121119,000000,8.9,9.15,8.85,8.9,22651,0
+NTZ.US,D,20121120,000000,8.9,9.15,8.9,9.15,9916,0
+NTZ.US,D,20121121,000000,9.25,9.25,9.2,9.25,1130,0
+NTZ.US,D,20121123,000000,9.1,9.2,9.1,9.2,640,0
+NTZ.US,D,20121126,000000,9.25,9.5,8.9,9.5,5307,0
+NTZ.US,D,20121127,000000,9.5,9.5,9.45,9.5,480,0
+NTZ.US,D,20121128,000000,9.55,9.6,9.5,9.55,1002,0
+NTZ.US,D,20121129,000000,9.55,9.6,9.55,9.6,200,0
+NTZ.US,D,20121130,000000,9.75,9.8,9.75,9.8,220,0
+NTZ.US,D,20121203,000000,9.75,9.8,9.1,9.2,1664,0
+NTZ.US,D,20121204,000000,9.25,9.6,9.25,9.35,3080,0
+NTZ.US,D,20121205,000000,9.4,9.4,8.9,9.1,1800,0
+NTZ.US,D,20121206,000000,9.5,10.5,9.45,10,3238,0
+NTZ.US,D,20121207,000000,10,10,9.05,9.3,2077,0
+NTZ.US,D,20121210,000000,9.45,10.5,9.25,9.65,3681,0
+NTZ.US,D,20121211,000000,9.75,10,9.75,10,2052,0
+NTZ.US,D,20121212,000000,9.75,9.9,9.05,9.05,3873,0
+NTZ.US,D,20121213,000000,9.05,9.45,9.05,9.4,908,0
+NTZ.US,D,20121214,000000,9.25,9.25,9.25,9.25,563,0
+NTZ.US,D,20121217,000000,9.6,9.85,9.6,9.6,2725,0
+NTZ.US,D,20121218,000000,9.6,9.75,9.55,9.55,2673,0
+NTZ.US,D,20121219,000000,9.5,9.55,9.3,9.3,3766,0
+NTZ.US,D,20121220,000000,9.4,9.5,9.25,9.45,1528,0
+NTZ.US,D,20121221,000000,9.4,9.5,9.4,9.5,240,0
+NTZ.US,D,20121224,000000,9.45,9.5,9.35,9.4,2458,0
+NTZ.US,D,20121226,000000,9.55,9.65,9.5,9.55,3651,0
+NTZ.US,D,20121227,000000,9.55,9.55,9.45,9.55,9180,0
+NTZ.US,D,20121228,000000,9.45,9.55,9.35,9.45,3287,0
+NTZ.US,D,20121231,000000,9.4,9.7,9.4,9.6,1956,0
+NTZ.US,D,20130102,000000,9.65,9.95,9.65,9.65,5750,0
+NTZ.US,D,20130103,000000,9.6,10,9.35,9.5,2640,0
+NTZ.US,D,20130104,000000,9.55,9.6,9.35,9.35,820,0
+NTZ.US,D,20130107,000000,9.55,10.05,9.55,9.95,19020,0
+NTZ.US,D,20130108,000000,10,10.05,10,10.05,2780,0
+NTZ.US,D,20130109,000000,10,10,9.7,9.9,7234,0
+NTZ.US,D,20130110,000000,10,10.25,10,10.15,3934,0
+NTZ.US,D,20130111,000000,10.2,10.2,9.95,10.05,3920,0
+NTZ.US,D,20130114,000000,10.15,10.25,10.1,10.25,3257,0
+NTZ.US,D,20130115,000000,10.3,12,10.3,10.95,11069,0
+NTZ.US,D,20130116,000000,11.25,11.5,11.15,11.4,1595,0
+NTZ.US,D,20130117,000000,11.5,11.65,11.3,11.6,3927,0
+NTZ.US,D,20130118,000000,11.7,12,11.5,11.5,8117,0
+NTZ.US,D,20130122,000000,11.5,11.5,11,11.25,2257,0
+NTZ.US,D,20130123,000000,11.4,11.85,11.4,11.6,4200,0
+NTZ.US,D,20130124,000000,11.65,11.9,11.55,11.7,2128,0
+NTZ.US,D,20130125,000000,11.6,11.6,11.3,11.3,1030,0
+NTZ.US,D,20130128,000000,11.15,11.3,11.15,11.3,460,0
+NTZ.US,D,20130129,000000,11.25,11.35,11.15,11.25,3300,0
+NTZ.US,D,20130130,000000,11.25,11.3,11.15,11.25,1505,0
+NTZ.US,D,20130131,000000,11.2,11.2,11.1,11.15,525,0
+NTZ.US,D,20130201,000000,11,11.65,10.65,11.6,5653,0
+NTZ.US,D,20130204,000000,11.3,11.3,10.9,11.15,3140,0
+NTZ.US,D,20130205,000000,11.2,11.3,11.2,11.3,2809,0
+NTZ.US,D,20130206,000000,11.1,11.1,10.95,11.05,2533,0
+NTZ.US,D,20130207,000000,11.05,11.05,10.95,10.95,1772,0
+NTZ.US,D,20130208,000000,11,11.7,11,11.5,11790,0
+NTZ.US,D,20130211,000000,11.5,11.55,11.45,11.55,1480,0
+NTZ.US,D,20130212,000000,11.5,11.5,11.4,11.4,1393,0
+NTZ.US,D,20130213,000000,11.35,11.55,11.25,11.5,3184,0
+NTZ.US,D,20130214,000000,11.45,11.5,11,11.05,2250,0
+NTZ.US,D,20130215,000000,10.9,11.1,10.8,11,3000,0
+NTZ.US,D,20130219,000000,11.1,11.3,11.1,11.1,980,0
+NTZ.US,D,20130220,000000,11.05,11.25,10.8,11.25,5681,0
+NTZ.US,D,20130221,000000,11,11.25,10.75,11.25,8875,0
+NTZ.US,D,20130222,000000,11,11.25,10.85,11.25,3427,0
+NTZ.US,D,20130225,000000,11.4,11.4,11.2,11.25,4692,0
+NTZ.US,D,20130226,000000,11.15,11.2,11.15,11.15,980,0
+NTZ.US,D,20130227,000000,11.1,11.1,10.95,11,2384,0
+NTZ.US,D,20130228,000000,10.9,11.25,10.8,11.25,2982,0
+NTZ.US,D,20130301,000000,11.15,11.2,10.9,10.9,1302,0
+NTZ.US,D,20130304,000000,10.9,11.25,10.85,11.25,1010,0
+NTZ.US,D,20130305,000000,11.15,11.15,11,11,5542,0
+NTZ.US,D,20130306,000000,10.9,11,10.9,10.95,8744,0
+NTZ.US,D,20130307,000000,10.9,10.9,10.4,10.85,17853,0
+NTZ.US,D,20130308,000000,10.8,10.85,10.7,10.75,7297,0
+NTZ.US,D,20130311,000000,10.9,10.9,10.55,10.75,1060,0
+NTZ.US,D,20130312,000000,10.55,10.75,10.55,10.75,4732,0
+NTZ.US,D,20130313,000000,10.75,10.75,10.65,10.7,500,0
+NTZ.US,D,20130314,000000,10.75,10.75,10.65,10.65,1529,0
+NTZ.US,D,20130315,000000,10.8,11.05,10.7,11,1921,0
+NTZ.US,D,20130318,000000,10.9,11,10.85,11,860,0
+NTZ.US,D,20130319,000000,10.9,10.95,10.75,10.75,2693,0
+NTZ.US,D,20130320,000000,10.75,11.15,10.75,11.15,3430,0
+NTZ.US,D,20130321,000000,11.1,11.1,10.9,11,2474,0
+NTZ.US,D,20130322,000000,11.15,11.5,11.05,11.4,1675,0
+NTZ.US,D,20130325,000000,11.3,11.3,11,11.2,1208,0
+NTZ.US,D,20130326,000000,11.1,11.1,10.95,11,5317,0
+NTZ.US,D,20130327,000000,11.1,11.4,10.85,11.4,1486,0
+NTZ.US,D,20130328,000000,10.7,11.2,10.7,11.2,153345,0
+NTZ.US,D,20130401,000000,11.15,11.6,11,11.6,1033,0
+NTZ.US,D,20130402,000000,11.45,11.45,10.8,10.95,3297,0
+NTZ.US,D,20130403,000000,10.75,11.15,10.75,10.85,22880,0
+NTZ.US,D,20130404,000000,10.85,11,10.7,10.9,15935,0
+NTZ.US,D,20130405,000000,10.85,10.85,10.5,10.8,3310,0
+NTZ.US,D,20130408,000000,10.8,10.8,10.45,10.45,1470,0
+NTZ.US,D,20130409,000000,10.35,10.35,10.1,10.15,3964,0
+NTZ.US,D,20130410,000000,10.2,10.55,10.1,10.4,3091,0
+NTZ.US,D,20130411,000000,10.35,10.35,9.6,10.15,6248,0
+NTZ.US,D,20130412,000000,9.85,11.25,9.75,11.05,25346,0
+NTZ.US,D,20130415,000000,10.95,10.95,9.75,10.5,14115,0
+NTZ.US,D,20130416,000000,10.35,10.55,10.35,10.5,1352,0
+NTZ.US,D,20130417,000000,10.35,10.95,10.1,10.1,5754,0
+NTZ.US,D,20130418,000000,10,10.3,10,10,9214,0
+NTZ.US,D,20130419,000000,10.1,10.25,10.05,10.05,3909,0
+NTZ.US,D,20130422,000000,10.05,10.15,10,10,4060,0
+NTZ.US,D,20130423,000000,10.1,10.45,10,10.15,8191,0
+NTZ.US,D,20130424,000000,10.1,10.2,10,10,3480,0
+NTZ.US,D,20130425,000000,10.15,10.25,10.05,10.2,9104,0
+NTZ.US,D,20130426,000000,10.05,10.2,10,10,5753,0
+NTZ.US,D,20130429,000000,10.1,10.5,10.1,10.35,7514,0
+NTZ.US,D,20130430,000000,10.2,10.75,10.2,10.4,5389,0
+NTZ.US,D,20130501,000000,10.45,10.45,10.2,10.2,2448,0
+NTZ.US,D,20130502,000000,10.25,10.7,10.25,10.25,7075,0
+NTZ.US,D,20130503,000000,10.45,10.55,10.15,10.35,8348,0
+NTZ.US,D,20130506,000000,10.25,10.35,10.15,10.3,960,0
+NTZ.US,D,20130507,000000,10.25,10.45,10.1,10.2,9595,0
+NTZ.US,D,20130508,000000,10.25,10.25,10.2,10.25,2122,0
+NTZ.US,D,20130509,000000,10.2,10.25,10.15,10.25,2781,0
+NTZ.US,D,20130510,000000,10.15,10.25,10.1,10.25,1687,0
+NTZ.US,D,20130513,000000,10.3,10.35,10.25,10.35,4240,0
+NTZ.US,D,20130514,000000,10.3,10.4,10.25,10.35,1106,0
+NTZ.US,D,20130515,000000,10.3,10.5,10.3,10.3,3842,0
+NTZ.US,D,20130516,000000,10.4,10.5,10.35,10.4,17200,0
+NTZ.US,D,20130517,000000,10.45,10.55,10.25,10.25,11430,0
+NTZ.US,D,20130520,000000,10.25,10.3,10.25,10.25,3551,0
+NTZ.US,D,20130521,000000,10.2,10.4,10.2,10.35,6010,0
+NTZ.US,D,20130522,000000,10.4,10.4,10.35,10.35,2040,0
+NTZ.US,D,20130523,000000,10.45,10.45,10.25,10.3,458,0
+NTZ.US,D,20130524,000000,10.2,10.5,10.2,10.25,216100,0
+NTZ.US,D,20130528,000000,10.35,10.5,10.2,10.4,236736,0
+NTZ.US,D,20130529,000000,10.45,10.95,10.4,10.95,21879,0
+NTZ.US,D,20130530,000000,11,11,10.8,10.95,26026,0
+NTZ.US,D,20130531,000000,10.95,10.95,10.6,10.6,6989,0
+NTZ.US,D,20130603,000000,10.75,10.75,10.5,10.5,19817,0
+NTZ.US,D,20130604,000000,10.6,10.65,10.4,10.45,14818,0
+NTZ.US,D,20130605,000000,10.45,10.6,10.25,10.25,17072,0
+NTZ.US,D,20130606,000000,10.3,10.9,10.3,10.8,10469,0
+NTZ.US,D,20130607,000000,10.7,10.75,10.35,10.55,6671,0
+NTZ.US,D,20130610,000000,10.5,10.7,10.4,10.4,4393,0
+NTZ.US,D,20130611,000000,10.4,11.35,10.25,10.65,27654,0
+NTZ.US,D,20130612,000000,10.8,11.15,10.8,11.05,9988,0
+NTZ.US,D,20130613,000000,11,11.4,11,11.25,8465,0
+NTZ.US,D,20130614,000000,11.5,11.5,11.15,11.2,8170,0
+NTZ.US,D,20130617,000000,11.2,11.2,10.9,11.15,6292,0
+NTZ.US,D,20130618,000000,11.05,11.75,10.9,11.75,21907,0
+NTZ.US,D,20130619,000000,11.75,11.75,10.8,11.1,28754,0
+NTZ.US,D,20130620,000000,11.05,11.1,10.8,10.85,4254,0
+NTZ.US,D,20130621,000000,10.95,11.05,10.7,10.85,4479,0
+NTZ.US,D,20130624,000000,10.9,10.9,10.7,10.85,4770,0
+NTZ.US,D,20130625,000000,10.75,10.85,10.7,10.85,4397,0
+NTZ.US,D,20130626,000000,10.9,10.9,10.7,10.8,1707,0
+NTZ.US,D,20130627,000000,10.8,10.8,10.55,10.7,5849,0
+NTZ.US,D,20130628,000000,10.65,10.85,10.55,10.85,9157,0
+NTZ.US,D,20130701,000000,10.95,11.6,10.8,11,4981,0
+NTZ.US,D,20130702,000000,10.8,10.95,10.6,10.9,12914,0
+NTZ.US,D,20130703,000000,10.95,12,10.65,10.9,7801,0
+NTZ.US,D,20130705,000000,10.8,10.85,10.65,10.7,8013,0
+NTZ.US,D,20130708,000000,10.65,10.65,10.55,10.55,5400,0
+NTZ.US,D,20130709,000000,10.55,10.7,10.5,10.7,8476,0
+NTZ.US,D,20130710,000000,10.7,10.7,10.4,10.7,10198,0
+NTZ.US,D,20130711,000000,10.6,10.75,10.6,10.7,4964,0
+NTZ.US,D,20130712,000000,10.7,10.7,10.6,10.65,1801,0
+NTZ.US,D,20130715,000000,10.65,10.9,10.55,10.9,3627,0
+NTZ.US,D,20130716,000000,10.7,10.8,10.65,10.65,816,0
+NTZ.US,D,20130717,000000,10.65,10.7,10.55,10.55,468,0
+NTZ.US,D,20130718,000000,10.65,10.65,10.4,10.45,7766,0
+NTZ.US,D,20130719,000000,10.45,10.65,10.3,10.3,551,0
+NTZ.US,D,20130722,000000,10.3,10.5,10.3,10.4,2448,0
+NTZ.US,D,20130723,000000,10.4,11.2,10.4,10.8,6172,0
+NTZ.US,D,20130724,000000,11,11,10.8,10.85,4540,0
+NTZ.US,D,20130725,000000,10.85,10.85,10.5,10.5,1408,0
+NTZ.US,D,20130726,000000,10.6,10.7,10.6,10.7,5068,0
+NTZ.US,D,20130729,000000,10.7,10.7,10.4,10.4,1412,0
+NTZ.US,D,20130730,000000,10.5,10.6,10.4,10.4,3561,0
+NTZ.US,D,20130731,000000,10.5,10.6,10.3,10.35,8134,0
+NTZ.US,D,20130801,000000,10.45,10.55,10.35,10.55,5873,0
+NTZ.US,D,20130802,000000,10.5,10.7,10.45,10.45,2527,0
+NTZ.US,D,20130805,000000,10.5,10.6,10.35,10.6,225,0
+NTZ.US,D,20130806,000000,10.55,10.55,10.3,10.5,3220,0
+NTZ.US,D,20130807,000000,10.35,10.4,10.3,10.35,1065,0
+NTZ.US,D,20130808,000000,10.45,10.6,10.4,10.6,2376,0
+NTZ.US,D,20130809,000000,10.5,10.5,10.4,10.4,623,0
+NTZ.US,D,20130812,000000,10.45,11,10.3,10.3,1252,0
+NTZ.US,D,20130813,000000,10.45,10.55,10.3,10.55,2600,0
+NTZ.US,D,20130814,000000,10.45,10.75,10.35,10.4,6399,0
+NTZ.US,D,20130815,000000,10.4,10.45,10.25,10.35,6955,0
+NTZ.US,D,20130816,000000,10.25,10.4,10.15,10.15,1638,0
+NTZ.US,D,20130819,000000,10.2,10.45,10.15,10.45,9040,0
+NTZ.US,D,20130820,000000,10.65,10.65,9.95,10.5,14314,0
+NTZ.US,D,20130821,000000,10.4,10.5,10.15,10.5,239826,0
+NTZ.US,D,20130822,000000,10.45,10.5,9.9,10.5,12408,0
+NTZ.US,D,20130823,000000,10.45,10.45,10.25,10.35,3109,0
+NTZ.US,D,20130826,000000,10.35,10.55,10.35,10.4,7687,0
+NTZ.US,D,20130827,000000,10.35,10.4,10.35,10.35,1728,0
+NTZ.US,D,20130828,000000,10.4,11.1,10.4,10.75,6124,0
+NTZ.US,D,20130829,000000,10.75,10.8,10.55,10.55,1089,0
+NTZ.US,D,20130830,000000,10.65,10.65,10.35,10.35,1200,0
+NTZ.US,D,20130903,000000,10.35,10.9,10.35,10.9,4792,0
+NTZ.US,D,20130904,000000,10.7,10.85,10.35,10.35,7648,0
+NTZ.US,D,20130905,000000,10.25,10.75,10.25,10.35,22694,0
+NTZ.US,D,20130906,000000,10.45,10.55,10.3,10.35,1856,0
+NTZ.US,D,20130909,000000,10.35,10.35,10.1,10.3,5473,0
+NTZ.US,D,20130910,000000,10.35,10.35,10.2,10.35,20039,0
+NTZ.US,D,20130911,000000,10.3,10.7,10.25,10.7,8393,0
+NTZ.US,D,20130912,000000,10.55,10.65,10.3,10.65,5854,0
+NTZ.US,D,20130913,000000,10.6,10.6,10.2,10.5,3595,0
+NTZ.US,D,20130916,000000,10.5,10.5,10.2,10.5,1169,0
+NTZ.US,D,20130917,000000,10.5,10.6,10.2,10.25,3372,0
+NTZ.US,D,20130918,000000,10.2,10.55,10.2,10.55,2944,0
+NTZ.US,D,20130919,000000,10.5,10.5,10.05,10.45,1786,0
+NTZ.US,D,20130920,000000,10.15,10.15,10.15,10.15,166,0
+NTZ.US,D,20130923,000000,10.1,10.3,10.1,10.1,4275,0
+NTZ.US,D,20130924,000000,10,10,9.6,9.6,10469,0
+NTZ.US,D,20130925,000000,9.7,9.8,9.5,9.5,3645,0
+NTZ.US,D,20130926,000000,9.9,9.9,9.5,9.5,257,0
+NTZ.US,D,20130927,000000,9.55,9.75,9.5,9.75,1665,0
+NTZ.US,D,20130930,000000,9.45,9.45,8.5,9,63403,0
+NTZ.US,D,20131001,000000,9,9.25,8.6,9.25,38524,0
+NTZ.US,D,20131002,000000,9.3,9.3,8.5,9.1,16407,0
+NTZ.US,D,20131003,000000,9.1,9.2,9,9.1,6774,0
+NTZ.US,D,20131004,000000,9.05,9.2,9,9.05,707,0
+NTZ.US,D,20131007,000000,9.05,9.1,8.85,9,3039,0
+NTZ.US,D,20131008,000000,9,9,8.75,9,3288,0
+NTZ.US,D,20131009,000000,8.85,9.25,8.85,9,3887,0
+NTZ.US,D,20131010,000000,9.2,9.2,9,9.15,3983,0
+NTZ.US,D,20131011,000000,9.3,9.3,9,9.1,3068,0
+NTZ.US,D,20131014,000000,9.15,9.25,9.05,9.15,973,0
+NTZ.US,D,20131015,000000,9.2,9.2,9.1,9.1,593,0
+NTZ.US,D,20131016,000000,9.15,9.35,9.15,9.25,2848,0
+NTZ.US,D,20131017,000000,9.55,9.55,9.25,9.35,2622,0
+NTZ.US,D,20131018,000000,9.3,9.7,9.25,9.45,1130,0
+NTZ.US,D,20131021,000000,9.75,10,9.55,9.85,9210,0
+NTZ.US,D,20131022,000000,9.95,10.6,9.9,10.4,7743,0
+NTZ.US,D,20131023,000000,10.55,10.55,10.25,10.5,2874,0
+NTZ.US,D,20131024,000000,10.6,11.75,10.35,11.25,16696,0
+NTZ.US,D,20131025,000000,11.75,11.75,11.05,11.45,7679,0
+NTZ.US,D,20131028,000000,11.5,11.5,10.7,10.7,4725,0
+NTZ.US,D,20131029,000000,10.65,10.95,10.65,10.95,1890,0
+NTZ.US,D,20131030,000000,10.75,10.75,10.5,10.6,5678,0
+NTZ.US,D,20131031,000000,10.4,10.75,10.4,10.7,1120,0
+NTZ.US,D,20131101,000000,10.4,10.75,10.4,10.75,917,0
+NTZ.US,D,20131104,000000,10.85,11.75,10.75,11.5,13245,0
+NTZ.US,D,20131105,000000,11.4,11.65,10.9,10.95,8373,0
+NTZ.US,D,20131106,000000,10.9,11.5,10.85,10.95,9591,0
+NTZ.US,D,20131107,000000,11.15,11.15,10.85,10.85,1770,0
+NTZ.US,D,20131108,000000,11,11,10.85,10.85,543,0
+NTZ.US,D,20131111,000000,11,11.05,10.8,11,3233,0
+NTZ.US,D,20131112,000000,10.85,11,10.8,10.9,2922,0
+NTZ.US,D,20131113,000000,11,11.1,10.9,11,1429,0
+NTZ.US,D,20131114,000000,10.85,11.3,10.85,11.05,9595,0
+NTZ.US,D,20131115,000000,11,11.2,10.75,11.2,2509,0
+NTZ.US,D,20131118,000000,11.1,13,10.8,13,11399,0
+NTZ.US,D,20131119,000000,12.4,12.75,12.1,12.3,5514,0
+NTZ.US,D,20131120,000000,12.25,12.25,11.5,11.55,1362,0
+NTZ.US,D,20131121,000000,11.55,12.35,11.55,11.75,3078,0
+NTZ.US,D,20131122,000000,11.95,12.1,10.95,11.75,9232,0
+NTZ.US,D,20131125,000000,11.45,11.75,10.8,11.75,2581,0
+NTZ.US,D,20131126,000000,11.25,11.6,10.8,11.6,6372,0
+NTZ.US,D,20131127,000000,11.8,11.8,11.25,11.55,1107,0
+NTZ.US,D,20131129,000000,11.5,11.6,11.35,11.6,1693,0
+NTZ.US,D,20131202,000000,11.7,11.7,11.2,11.7,2248,0
+NTZ.US,D,20131203,000000,11.6,11.65,11.5,11.6,939,0
+NTZ.US,D,20131204,000000,11.45,11.7,11,11.7,2346,0
+NTZ.US,D,20131205,000000,11.5,11.5,11.05,11.05,1205,0
+NTZ.US,D,20131206,000000,11,11.2,10.9,10.95,9351,0
+NTZ.US,D,20131209,000000,11.25,11.4,10.95,11.1,3127,0
+NTZ.US,D,20131210,000000,11.1,11.15,10.8,11.15,1112,0
+NTZ.US,D,20131211,000000,11,11.1,11,11.05,23086,0
+NTZ.US,D,20131212,000000,11.05,11.75,10.9,11.75,10754,0
+NTZ.US,D,20131213,000000,11.55,11.65,11.3,11.55,794,0
+NTZ.US,D,20131216,000000,11.3,11.75,11.05,11.75,25595,0
+NTZ.US,D,20131217,000000,11.5,11.7,11.25,11.6,33834,0
+NTZ.US,D,20131218,000000,11.5,11.75,11.5,11.7,54560,0
+NTZ.US,D,20131219,000000,11.5,11.7,11.5,11.7,6411,0
+NTZ.US,D,20131220,000000,11.55,11.7,11.5,11.65,4308,0
+NTZ.US,D,20131223,000000,11.65,12.15,11.5,12,2276,0
+NTZ.US,D,20131224,000000,11.8,12.25,11.75,12.25,827,0
+NTZ.US,D,20131226,000000,12.45,12.45,12,12,1191,0
+NTZ.US,D,20131227,000000,12.05,12.5,12.05,12.25,2630,0
+NTZ.US,D,20131230,000000,12.25,13,12.15,13,10483,0
+NTZ.US,D,20131231,000000,13,13,12.75,12.95,8371,0
+NTZ.US,D,20140102,000000,12.95,13.5,12.75,12.8,7036,0
+NTZ.US,D,20140103,000000,12.55,13.25,12.05,13.1,7256,0
+NTZ.US,D,20140106,000000,13.2,15.95,12.95,13.95,17720,0
+NTZ.US,D,20140107,000000,13.95,13.95,13.5,13.65,6571,0
+NTZ.US,D,20140108,000000,13.7,13.7,13.2,13.45,8443,0
+NTZ.US,D,20140109,000000,13.3,13.7,13.05,13.05,3353,0
+NTZ.US,D,20140110,000000,13.35,13.5,13,13,4423,0
+NTZ.US,D,20140113,000000,13,13.45,12.8,13.25,3715,0
+NTZ.US,D,20140114,000000,13,13.35,12.75,13.35,4665,0
+NTZ.US,D,20140115,000000,13.45,13.45,13.1,13.25,6823,0
+NTZ.US,D,20140116,000000,13.45,13.45,12.8,12.9,2219,0
+NTZ.US,D,20140117,000000,12.8,13,12.75,12.9,1037,0
+NTZ.US,D,20140121,000000,12.9,13.45,12.75,13.4,3558,0
+NTZ.US,D,20140122,000000,13.15,13.35,13.15,13.35,120,0
+NTZ.US,D,20140123,000000,13.4,14,13.15,14,2676,0
+NTZ.US,D,20140124,000000,13.75,14,13.45,13.45,6677,0
+NTZ.US,D,20140127,000000,13.1,13.1,12.8,12.95,1028,0
+NTZ.US,D,20140128,000000,12.9,12.9,12.75,12.8,1292,0
+NTZ.US,D,20140129,000000,12.85,13.05,12.8,12.85,659,0
+NTZ.US,D,20140130,000000,12.85,12.85,12.5,12.6,958,0
+NTZ.US,D,20140131,000000,12.45,13.2,12.05,13.05,7729,0
+NTZ.US,D,20140203,000000,13.1,13.1,13,13,120,0
+NTZ.US,D,20140204,000000,13.1,13.3,12.5,12.5,1672,0
+NTZ.US,D,20140205,000000,12.5,12.5,11.75,11.75,4399,0
+NTZ.US,D,20140206,000000,11.75,12.25,11.75,12.25,2100,0
+NTZ.US,D,20140207,000000,12.2,12.25,12.2,12.25,348,0
+NTZ.US,D,20140210,000000,12.5,12.5,12.25,12.25,844,0
+NTZ.US,D,20140211,000000,12.3,12.9,12.3,12.7,2890,0
+NTZ.US,D,20140212,000000,12.7,12.7,12.05,12.25,1260,0
+NTZ.US,D,20140214,000000,12.05,13.1,12.05,12.5,1096,0
+NTZ.US,D,20140218,000000,12.5,12.7,12.5,12.7,1368,0
+NTZ.US,D,20140219,000000,12.7,13.75,12.7,12.85,3774,0
+NTZ.US,D,20140220,000000,13.05,13.05,12.55,12.85,1678,0
+NTZ.US,D,20140221,000000,12.9,12.9,12.65,12.8,280,0
+NTZ.US,D,20140224,000000,13,13.5,13,13.4,4512,0
+NTZ.US,D,20140225,000000,13.4,13.4,13.15,13.4,6140,0
+NTZ.US,D,20140226,000000,13.5,13.5,13.35,13.35,4246,0
+NTZ.US,D,20140227,000000,13.65,13.65,13.55,13.65,2866,0
+NTZ.US,D,20140228,000000,13.7,14,13.4,13.6,731,0
+NTZ.US,D,20140303,000000,13.6,13.6,13.25,13.25,2286,0
+NTZ.US,D,20140304,000000,13.3,13.6,13.05,13.5,3942,0
+NTZ.US,D,20140305,000000,13.55,13.55,13.45,13.45,299,0
+NTZ.US,D,20140306,000000,13.5,13.55,13.5,13.5,1166,0
+NTZ.US,D,20140307,000000,13.55,13.65,13.5,13.5,5336,0
+NTZ.US,D,20140310,000000,13.65,13.85,13.5,13.75,6967,0
+NTZ.US,D,20140311,000000,13.95,14.25,13.9,13.9,6238,0
+NTZ.US,D,20140312,000000,13.7,14.25,13.7,14.25,5279,0
+NTZ.US,D,20140313,000000,14.75,14.75,14.1,14.1,5820,0
+NTZ.US,D,20140314,000000,14.15,14.15,14.1,14.1,1700,0
+NTZ.US,D,20140317,000000,14.05,14.1,13.95,14,4520,0
+NTZ.US,D,20140318,000000,14,14.15,13.9,14.05,5045,0
+NTZ.US,D,20140319,000000,14.15,14.15,14,14.1,285,0
+NTZ.US,D,20140320,000000,13.85,13.9,13.8,13.9,1040,0
+NTZ.US,D,20140321,000000,13.8,14.25,13.8,14.1,4589,0
+NTZ.US,D,20140324,000000,14.1,14.1,14.1,14.1,80,0
+NTZ.US,D,20140325,000000,14.1,14.45,14.1,14.35,4224,0
+NTZ.US,D,20140326,000000,14.45,14.45,13.75,14.25,4700,0
+NTZ.US,D,20140327,000000,13.95,14.25,12.6,14.15,49850,0
+NTZ.US,D,20140328,000000,14.2,14.45,13.7,14,13781,0
+NTZ.US,D,20140331,000000,13.95,14.1,13.7,14.1,2015,0
+NTZ.US,D,20140401,000000,14.2,14.25,14.15,14.25,1794,0
+NTZ.US,D,20140402,000000,14.15,14.25,13.95,14.1,3303,0
+NTZ.US,D,20140403,000000,14.15,14.2,13.75,14.2,4313,0
+NTZ.US,D,20140404,000000,14.15,14.25,13.9,14.2,1927,0
+NTZ.US,D,20140407,000000,14.25,14.25,13.85,14.15,2423,0
+NTZ.US,D,20140408,000000,13.8,14.05,13.75,14,6239,0
+NTZ.US,D,20140409,000000,14.1,14.1,13.8,14,3872,0
+NTZ.US,D,20140410,000000,13.9,14,13.9,14,462,0
+NTZ.US,D,20140411,000000,13.85,14.1,13.85,14.1,1188,0
+NTZ.US,D,20140414,000000,13.8,13.8,13.75,13.8,343,0
+NTZ.US,D,20140415,000000,13.1,13.75,12.3,13.5,14668,0
+NTZ.US,D,20140416,000000,13.2,13.9,13.2,13.5,82294,0
+NTZ.US,D,20140417,000000,13.9,14,13.6,13.95,1298,0
+NTZ.US,D,20140421,000000,13.95,14.3,13.45,14,4842,0
+NTZ.US,D,20140422,000000,14.15,14.35,14.05,14.35,1400,0
+NTZ.US,D,20140423,000000,13.8,14.2,13.55,14.15,1500,0
+NTZ.US,D,20140424,000000,14.4,14.75,13.3,13.5,5710,0
+NTZ.US,D,20140425,000000,13.9,14.05,13.85,14.05,630,0
+NTZ.US,D,20140428,000000,14.05,14.65,14.05,14.65,1079,0
+NTZ.US,D,20140429,000000,14.75,15.1,14.75,15,5218,0
+NTZ.US,D,20140430,000000,15,15.4,15,15.25,585,0
+NTZ.US,D,20140501,000000,14.9,15.35,14.55,14.85,3330,0
+NTZ.US,D,20140502,000000,14.6,15.7,14.6,15.5,2497,0
+NTZ.US,D,20140505,000000,15.65,15.65,14.55,14.8,2518,0
+NTZ.US,D,20140506,000000,16.1,16.1,14.9,14.95,8340,0
+NTZ.US,D,20140507,000000,14.9,15.4,14.6,15.15,3953,0
+NTZ.US,D,20140508,000000,14.9,15.35,14.9,15.3,2023,0
+NTZ.US,D,20140509,000000,15.2,15.35,15.05,15.3,2820,0
+NTZ.US,D,20140512,000000,15.1,15.15,14.95,14.95,4381,0
+NTZ.US,D,20140513,000000,15.2,15.3,14.8,15.3,1740,0
+NTZ.US,D,20140514,000000,15.25,15.3,14.85,14.9,1795,0
+NTZ.US,D,20140515,000000,15.1,15.1,14.7,14.7,498,0
+NTZ.US,D,20140516,000000,14.55,14.9,14.55,14.9,120,0
+NTZ.US,D,20140519,000000,14.5,14.85,14.4,14.4,4254,0
+NTZ.US,D,20140520,000000,14.85,14.85,14.45,14.8,680,0
+NTZ.US,D,20140521,000000,14.9,15.05,14.45,14.45,3991,0
+NTZ.US,D,20140522,000000,14.7,14.7,13.45,14,11681,0
+NTZ.US,D,20140523,000000,15.25,15.25,13.8,14.45,10924,0
+NTZ.US,D,20140527,000000,14.35,14.8,14.05,14.25,5238,0
+NTZ.US,D,20140528,000000,14.4,15.1,14.15,14.5,850,0
+NTZ.US,D,20140529,000000,14.3,14.5,14.2,14.25,1140,0
+NTZ.US,D,20140530,000000,14.15,14.15,13.7,14.15,1797,0
+NTZ.US,D,20140602,000000,13.9,14,13.25,13.5,13423,0
+NTZ.US,D,20140603,000000,13.5,13.5,12.95,13,50634,0
+NTZ.US,D,20140604,000000,12.65,12.65,12,12.45,12740,0
+NTZ.US,D,20140605,000000,12.3,12.7,12.25,12.6,2423,0
+NTZ.US,D,20140606,000000,12.75,12.75,12.25,12.5,1620,0
+NTZ.US,D,20140609,000000,12.5,12.75,12.4,12.55,3576,0
+NTZ.US,D,20140610,000000,12.6,12.7,12.25,12.7,6320,0
+NTZ.US,D,20140611,000000,12.85,12.9,12.55,12.85,103,0
+NTZ.US,D,20140612,000000,12.6,12.6,12.4,12.45,840,0
+NTZ.US,D,20140613,000000,12.3,12.6,12.3,12.6,1131,0
+NTZ.US,D,20140616,000000,12.85,12.85,12.45,12.75,723,0
+NTZ.US,D,20140617,000000,12.7,12.9,12.35,12.6,1263,0
+NTZ.US,D,20140618,000000,12.35,12.4,12.3,12.4,1723,0
+NTZ.US,D,20140619,000000,12.2,12.35,12.15,12.35,4396,0
+NTZ.US,D,20140620,000000,12.4,12.55,12.4,12.55,948,0
+NTZ.US,D,20140623,000000,12.4,12.4,12.25,12.35,5125,0
+NTZ.US,D,20140624,000000,12.5,12.55,12.4,12.5,1668,0
+NTZ.US,D,20140625,000000,12.4,12.8,12.15,12.8,3871,0
+NTZ.US,D,20140626,000000,12.55,12.9,12.5,12.5,1090,0
+NTZ.US,D,20140627,000000,12.75,12.75,12,12.05,1014,0
+NTZ.US,D,20140630,000000,12.15,12.9,12,12.85,2080,0
+NTZ.US,D,20140701,000000,13,13,12.2,12.75,2036,0
+NTZ.US,D,20140702,000000,12.9,12.9,12.6,12.6,340,0
+NTZ.US,D,20140703,000000,12.75,12.8,12.75,12.8,128,0
+NTZ.US,D,20140707,000000,12.8,12.8,12,12,1846,0
+NTZ.US,D,20140708,000000,12,12.25,11.7,12.15,4150,0
+NTZ.US,D,20140710,000000,11.85,11.95,11.55,11.65,5698,0
+NTZ.US,D,20140711,000000,11.9,12.1,11.85,11.95,520,0
+NTZ.US,D,20140714,000000,11.95,11.95,11.7,11.85,4455,0
+NTZ.US,D,20140715,000000,11.9,12.05,11.6,12.05,2570,0
+NTZ.US,D,20140716,000000,11.8,12.35,11.8,12.05,3772,0
+NTZ.US,D,20140717,000000,11.95,12,11.95,12,320,0
+NTZ.US,D,20140718,000000,12.3,12.3,11.85,12,2088,0
+NTZ.US,D,20140721,000000,12,12.45,11.85,12.3,9777,0
+NTZ.US,D,20140722,000000,12.05,12.2,12.05,12.2,1060,0
+NTZ.US,D,20140723,000000,12.45,12.45,12.1,12.4,1535,0
+NTZ.US,D,20140725,000000,12.5,12.55,12.25,12.55,2358,0
+NTZ.US,D,20140728,000000,12.55,12.55,12.15,12.3,2633,0
+NTZ.US,D,20140729,000000,12.25,12.3,11.9,12.25,3792,0
+NTZ.US,D,20140730,000000,12,12.2,11.85,11.9,1508,0
+NTZ.US,D,20140731,000000,11.9,12.3,11.55,11.8,10753,0
+NTZ.US,D,20140801,000000,11.6,12.1,11.6,11.6,634,0
+NTZ.US,D,20140804,000000,11.8,12.25,11.6,12.1,1443,0
+NTZ.US,D,20140805,000000,12.3,12.3,11.85,11.85,1214,0
+NTZ.US,D,20140806,000000,12,12,11.8,11.8,132,0
+NTZ.US,D,20140807,000000,11.75,12.25,11.75,12.15,1733,0
+NTZ.US,D,20140808,000000,11.95,11.95,11.6,11.95,6245,0
+NTZ.US,D,20140811,000000,12.25,12.3,11.55,11.7,19533,0
+NTZ.US,D,20140812,000000,12,12,11.7,12,1110,0
+NTZ.US,D,20140813,000000,11.95,12.1,11.35,11.65,16215,0
+NTZ.US,D,20140814,000000,11.7,11.9,11.7,11.85,1136,0
+NTZ.US,D,20140815,000000,11.55,11.75,11.4,11.65,520,0
+NTZ.US,D,20140818,000000,11.75,11.9,11.6,11.85,1320,0
+NTZ.US,D,20140819,000000,12.1,12.1,11.75,12,204,0
+NTZ.US,D,20140820,000000,11.8,11.8,11.15,11.5,532,0
+NTZ.US,D,20140821,000000,11.65,11.9,11.3,11.9,2255,0
+NTZ.US,D,20140825,000000,11.8,11.8,11.25,11.3,2102,0
+NTZ.US,D,20140826,000000,11.65,11.65,11.2,11.6,1920,0
+NTZ.US,D,20140827,000000,10.6,12.5,10.3,11.65,7244,0
+NTZ.US,D,20140828,000000,11.4,11.4,11.1,11.4,656,0
+NTZ.US,D,20140829,000000,11.15,11.4,11.1,11.15,1346,0
+NTZ.US,D,20140902,000000,11.1,11.9,11.1,11.25,3130,0
+NTZ.US,D,20140903,000000,11.25,11.55,11.25,11.55,5694,0
+NTZ.US,D,20140904,000000,11.45,12.15,11.35,11.85,2872,0
+NTZ.US,D,20140905,000000,11.5,11.65,11.25,11.5,911,0
+NTZ.US,D,20140908,000000,11.6,11.7,11.1,11.45,1047,0
+NTZ.US,D,20140909,000000,11.25,12,11.25,12,3222,0
+NTZ.US,D,20140910,000000,11.7,11.9,11.7,11.9,110,0
+NTZ.US,D,20140911,000000,12.05,12.05,11.5,11.6,1202,0
+NTZ.US,D,20140912,000000,11.35,12,11.35,11.4,301,0
+NTZ.US,D,20140915,000000,11.45,11.55,11.2,11.45,1230,0
+NTZ.US,D,20140916,000000,11.2,11.45,10.55,10.9,2293,0
+NTZ.US,D,20140917,000000,10.75,10.9,10.65,10.9,703,0
+NTZ.US,D,20140918,000000,10.9,11.45,10.85,10.9,2467,0
+NTZ.US,D,20140919,000000,10.8,11.25,10.7,10.9,2349,0
+NTZ.US,D,20140922,000000,10.75,10.8,10.25,10.4,1850,0
+NTZ.US,D,20140923,000000,10.2,10.9,10.15,10.9,2585,0
+NTZ.US,D,20140924,000000,10.3,10.65,10.1,10.3,2100,0
+NTZ.US,D,20140925,000000,10.1,10.45,10.1,10.45,1072,0
+NTZ.US,D,20140926,000000,10.15,10.4,10.1,10.4,356,0
+NTZ.US,D,20140929,000000,10.45,10.9,10.45,10.9,80,0
+NTZ.US,D,20140930,000000,10.15,10.6,10.15,10.15,518,0
+NTZ.US,D,20141001,000000,10.1,10.3,9.7,9.7,916,0
+NTZ.US,D,20141002,000000,9.65,10.1,9.6,10,858,0
+NTZ.US,D,20141003,000000,10,10.05,9.75,9.75,900,0
+NTZ.US,D,20141006,000000,10,10.1,10,10.1,74,0
+NTZ.US,D,20141007,000000,9.6,10,9.35,10,1252,0
+NTZ.US,D,20141008,000000,9.7,9.7,9.1,9.35,1281,0
+NTZ.US,D,20141009,000000,9.25,9.45,9.15,9.25,610,0
+NTZ.US,D,20141010,000000,9.45,9.5,9.45,9.45,502,0
+NTZ.US,D,20141013,000000,9.35,9.55,9.1,9.55,429,0
+NTZ.US,D,20141014,000000,9.55,9.9,9.55,9.9,1040,0
+NTZ.US,D,20141015,000000,9.55,9.85,9.45,9.5,593,0
+NTZ.US,D,20141016,000000,9.25,9.55,9.25,9.5,796,0
+NTZ.US,D,20141020,000000,9.5,9.85,9.45,9.45,410,0
+NTZ.US,D,20141021,000000,9.25,9.25,8.9,9.25,569,0
+NTZ.US,D,20141022,000000,8.5,9.55,8.3,9.55,6138,0
+NTZ.US,D,20141023,000000,9.5,9.6,9.25,9.25,1927,0
+NTZ.US,D,20141024,000000,9.2,9.35,9.2,9.35,160,0
+NTZ.US,D,20141028,000000,9.35,9.55,9.25,9.35,210,0
+NTZ.US,D,20141029,000000,9.3,9.55,9.2,9.55,459,0
+NTZ.US,D,20141030,000000,9.5,9.5,9.35,9.35,421,0
+NTZ.US,D,20141103,000000,9.7,9.7,9.2,9.2,3110,0
+NTZ.US,D,20141104,000000,9.2,9.6,9.2,9.6,414,0
+NTZ.US,D,20141106,000000,9.65,9.75,9.35,9.35,2209,0
+NTZ.US,D,20141107,000000,9.35,9.75,9.35,9.75,495,0
+NTZ.US,D,20141111,000000,9.6,9.85,9.4,9.85,1600,0
+NTZ.US,D,20141112,000000,9.6,9.65,8.9,8.9,5418,0
+NTZ.US,D,20141113,000000,9.05,9.15,9.05,9.05,261,0
+NTZ.US,D,20141117,000000,9.05,9.35,9.05,9.35,600,0
+NTZ.US,D,20141118,000000,9.1,9.3,9.05,9.3,720,0
+NTZ.US,D,20141119,000000,9.05,9.4,9.05,9.05,324,0
+NTZ.US,D,20141120,000000,9.05,9.35,9.05,9.15,500,0
+NTZ.US,D,20141121,000000,9.1,9.2,9.05,9.1,1040,0
+NTZ.US,D,20141124,000000,9.05,9.25,9.05,9.1,1701,0
+NTZ.US,D,20141126,000000,9.05,9.2,9.05,9.05,1820,0
+NTZ.US,D,20141201,000000,9.05,9.4,9.05,9.4,370,0
+NTZ.US,D,20141202,000000,9.25,9.25,9.2,9.2,103,0
+NTZ.US,D,20141203,000000,9.2,9.2,9.2,9.2,900,0
+NTZ.US,D,20141204,000000,9.15,9.3,9.15,9.3,140,0
+NTZ.US,D,20141205,000000,9.25,9.25,8.4,8.7,2178,0
+NTZ.US,D,20141208,000000,8.95,8.95,8.75,8.9,990,0
+NTZ.US,D,20141209,000000,8.7,9.05,8.7,9.05,260,0
+NTZ.US,D,20141210,000000,8.9,8.95,8.65,8.65,72,0
+NTZ.US,D,20141212,000000,8.7,8.7,8.5,8.6,222,0
+NTZ.US,D,20141215,000000,8.8,8.8,8.5,8.5,2892,0
+NTZ.US,D,20141216,000000,7.9,8.35,6.65,8.2,4652,0
+NTZ.US,D,20141217,000000,8.15,8.15,8,8.15,316,0
+NTZ.US,D,20141219,000000,8.15,8.2,7.35,7.55,2563,0
+NTZ.US,D,20141222,000000,7.55,8.3,7.55,7.65,2933,0
+NTZ.US,D,20141223,000000,7.55,7.8,7.55,7.75,820,0
+NTZ.US,D,20141226,000000,7.65,7.7,7.65,7.7,70,0
+NTZ.US,D,20141229,000000,7.65,7.7,7.65,7.7,1353,0
+NTZ.US,D,20141230,000000,7.7,8.25,7.65,7.75,1692,0
+NTZ.US,D,20141231,000000,7.8,8.25,7.75,7.75,1054,0
+NTZ.US,D,20150102,000000,7.75,8.2,7.75,8,1331,0
+NTZ.US,D,20150105,000000,8,8.65,8,8.25,1269,0
+NTZ.US,D,20150106,000000,8.3,8.3,8.25,8.25,892,0
+NTZ.US,D,20150107,000000,7.65,8.05,7.65,7.95,2759,0
+NTZ.US,D,20150108,000000,8.1,8.6,8.1,8.6,110,0
+NTZ.US,D,20150112,000000,8.3,8.5,8,8.4,320,0
+NTZ.US,D,20150113,000000,8.65,8.65,8,8,300,0
+NTZ.US,D,20150114,000000,8.25,8.25,6.75,6.95,3402,0
+NTZ.US,D,20150115,000000,6.95,7.2,6.85,6.9,871,0
+NTZ.US,D,20150116,000000,7.15,7.15,7.15,7.15,30,0
+NTZ.US,D,20150120,000000,7.1,7.75,7.1,7.75,1080,0
+NTZ.US,D,20150121,000000,7.75,8.05,7.75,8,308,0
+NTZ.US,D,20150122,000000,8.1,8.85,8.1,8.6,2748,0
+NTZ.US,D,20150123,000000,8.9,8.9,8.6,8.85,2003,0
+NTZ.US,D,20150127,000000,8.85,8.85,8.1,8.35,466,0
+NTZ.US,D,20150128,000000,8.55,9,7.5,8.35,1430,0
+NTZ.US,D,20150129,000000,8.5,8.75,8.5,8.75,106,0
+NTZ.US,D,20150130,000000,8.55,8.7,8.55,8.6,193,0
+NTZ.US,D,20150202,000000,8.8,8.95,8.8,8.9,70,0
+NTZ.US,D,20150203,000000,9.1,9.25,8.7,8.7,3586,0
+NTZ.US,D,20150204,000000,8.45,8.45,7.8,7.8,310,0
+NTZ.US,D,20150205,000000,8.25,8.25,8.05,8.2,300,0
+NTZ.US,D,20150206,000000,8.2,8.25,8,8,226,0
+NTZ.US,D,20150209,000000,8.2,8.2,8.2,8.2,67,0
+NTZ.US,D,20150210,000000,7.75,7.95,7.65,7.9,350,0
+NTZ.US,D,20150211,000000,7.75,7.95,7.75,7.85,91,0
+NTZ.US,D,20150212,000000,7.9,7.9,7.9,7.9,20,0
+NTZ.US,D,20150213,000000,7.8,8.5,7.8,8.5,703,0
+NTZ.US,D,20150217,000000,8.75,9.25,8.45,8.65,3220,0
+NTZ.US,D,20150218,000000,8.6,8.7,8.5,8.5,1074,0
+NTZ.US,D,20150219,000000,8.4,8.6,8.4,8.5,140,0
+NTZ.US,D,20150220,000000,8.2,9.1,8.2,8.6,1049,0
+NTZ.US,D,20150223,000000,8.5,8.55,8.5,8.55,100,0
+NTZ.US,D,20150224,000000,8.6,8.75,8.6,8.75,460,0
+NTZ.US,D,20150225,000000,8.75,8.85,8.45,8.55,1412,0
+NTZ.US,D,20150226,000000,8.55,8.55,8.25,8.25,643,0
+NTZ.US,D,20150227,000000,8.35,8.35,8.35,8.35,172,0
+NTZ.US,D,20150302,000000,8.4,8.4,8.4,8.4,40,0
+NTZ.US,D,20150303,000000,8.35,8.55,8.35,8.5,460,0
+NTZ.US,D,20150304,000000,8.5,8.5,8.5,8.5,20,0
+NTZ.US,D,20150305,000000,8.65,8.75,8.5,8.5,3560,0
+NTZ.US,D,20150306,000000,8.65,8.65,8.35,8.35,1380,0
+NTZ.US,D,20150309,000000,8.15,8.2,8.05,8.2,760,0
+NTZ.US,D,20150310,000000,8,8.45,7.8,8.35,820,0
+NTZ.US,D,20150311,000000,8.25,8.6,8.25,8.6,1760,0
+NTZ.US,D,20150316,000000,7.85,8.3,7.85,8.3,2740,0
+NTZ.US,D,20150317,000000,8.15,8.15,7.6,7.85,2620,0
+NTZ.US,D,20150318,000000,7.85,8.1,7.85,8,320,0
+NTZ.US,D,20150319,000000,8,8.05,7.95,8,300,0
+NTZ.US,D,20150320,000000,8,8.05,8,8.05,540,0
+NTZ.US,D,20150323,000000,8.05,8.4,8,8.4,400,0
+NTZ.US,D,20150324,000000,8.15,8.75,8.15,8.45,580,0
+NTZ.US,D,20150325,000000,8.4,8.75,7.95,8.5,4760,0
+NTZ.US,D,20150326,000000,8.5,8.55,8.2,8.55,740,0
+NTZ.US,D,20150327,000000,8.3,8.55,8,8.25,3660,0
+NTZ.US,D,20150330,000000,8.5,8.5,8.5,8.5,2360,0
+NTZ.US,D,20150331,000000,8.5,8.5,8.5,8.5,814,0
+NTZ.US,D,20150401,000000,8.25,8.25,8.15,8.2,1620,0
+NTZ.US,D,20150402,000000,8.2,8.2,8.1,8.1,4280,0
+NTZ.US,D,20150407,000000,8.25,8.25,8.1,8.15,2361,0
+NTZ.US,D,20150408,000000,8.4,8.5,8.2,8.5,1140,0
+NTZ.US,D,20150413,000000,8.25,8.5,8.25,8.5,280,0
+NTZ.US,D,20150414,000000,8.45,8.5,8.15,8.2,2080,0
+NTZ.US,D,20150415,000000,8.25,8.5,8.25,8.5,1620,0
+NTZ.US,D,20150416,000000,8.5,8.5,8,8.4,1626,0
+NTZ.US,D,20150417,000000,8.1,8.25,7.95,8.05,300,0
+NTZ.US,D,20150420,000000,8.05,8.05,8.05,8.05,6,0
+NTZ.US,D,20150421,000000,8,8.2,7.95,8.15,800,0
+NTZ.US,D,20150423,000000,8.4,9.15,8.4,8.5,2980,0
+NTZ.US,D,20150424,000000,8.45,8.45,8.45,8.45,100,0
+NTZ.US,D,20150427,000000,8.7,9,8.45,9,11300,0
+NTZ.US,D,20150428,000000,9.05,9.55,8.8,9.25,2220,0
+NTZ.US,D,20150429,000000,9.25,9.7,9.25,9.5,3300,0
+NTZ.US,D,20150430,000000,9.6,9.95,9.2,9.75,4160,0
+NTZ.US,D,20150501,000000,9.9,12.9,9.9,12.75,9300,0
+NTZ.US,D,20150504,000000,13.25,14.35,12.75,13.2,26940,0
+NTZ.US,D,20150505,000000,13.2,14.1,13,13.7,21980,0
+NTZ.US,D,20150506,000000,14.35,14.5,13,13.45,10585,0
+NTZ.US,D,20150507,000000,13.2,13.45,11,12.2,7820,0
+NTZ.US,D,20150508,000000,12,12,10.5,11.25,7720,0
+NTZ.US,D,20150511,000000,10.9,11.7,10.9,11.55,10100,0
+NTZ.US,D,20150512,000000,11.5,12.5,11.5,11.7,8910,0
+NTZ.US,D,20150513,000000,12.05,12.05,11.75,11.85,4600,0
+NTZ.US,D,20150514,000000,11.9,11.95,11.2,11.4,12300,0
+NTZ.US,D,20150515,000000,11.7,11.75,11.5,11.65,6670,0
+NTZ.US,D,20150518,000000,12.2,12.4,11.8,12,7656,0
+NTZ.US,D,20150519,000000,12,12.35,11.4,12.15,11540,0
+NTZ.US,D,20150520,000000,12.25,12.45,11.95,12.1,2660,0
+NTZ.US,D,20150521,000000,11.95,12.4,11.75,12.1,2560,0
+NTZ.US,D,20150522,000000,11.8,12.1,11.8,12.05,480,0
+NTZ.US,D,20150526,000000,12.25,12.4,11.25,11.35,9498,0
+NTZ.US,D,20150527,000000,11.05,11.25,10.1,11.2,7260,0
+NTZ.US,D,20150528,000000,11.35,11.35,11.1,11.25,660,0
+NTZ.US,D,20150529,000000,11,11.8,11,11.55,1500,0
+NTZ.US,D,20150601,000000,11.8,12,11.05,12,699,0
+NTZ.US,D,20150602,000000,11.8,12,11.5,12,3453,0
+NTZ.US,D,20150603,000000,11.5,11.75,11.45,11.7,2760,0
+NTZ.US,D,20150604,000000,11.45,11.45,11.1,11.25,1680,0
+NTZ.US,D,20150605,000000,11.45,11.45,10.95,10.95,3900,0
+NTZ.US,D,20150608,000000,11,11.05,10.95,10.95,3440,0
+NTZ.US,D,20150609,000000,10.95,11.2,10.2,10.4,3827,0
+NTZ.US,D,20150610,000000,10.4,11.05,10.4,11.05,493,0
+NTZ.US,D,20150611,000000,10.95,11,10.2,10.25,5090,0
+NTZ.US,D,20150612,000000,10.45,10.65,10.25,10.45,1080,0
+NTZ.US,D,20150615,000000,10.7,10.7,10.4,10.7,120,0
+NTZ.US,D,20150616,000000,10.6,11.15,10.6,11.05,1480,0
+NTZ.US,D,20150617,000000,11.05,11.05,11.05,11.05,60,0
+NTZ.US,D,20150618,000000,10.85,10.9,10.65,10.7,2200,0
+NTZ.US,D,20150619,000000,10.5,11.15,10.5,11.15,1940,0
+NTZ.US,D,20150622,000000,10.55,10.7,10.5,10.65,1480,0
+NTZ.US,D,20150623,000000,10.7,10.75,10.65,10.75,483,0
+NTZ.US,D,20150624,000000,11,11.5,11,11.5,1620,0
+NTZ.US,D,20150625,000000,11.5,11.5,11.2,11.2,3580,0
+NTZ.US,D,20150626,000000,11.35,11.35,11,11.2,1900,0
+NTZ.US,D,20150629,000000,11,11,10.7,10.7,640,0
+NTZ.US,D,20150701,000000,10.65,10.65,9.95,10.45,2960,0
+NTZ.US,D,20150702,000000,10.2,10.95,9.95,10.9,6300,0
+NTZ.US,D,20150707,000000,11.05,11.1,11.05,11.1,60,0
+NTZ.US,D,20150708,000000,10.95,11,10.75,11,100,0
+NTZ.US,D,20150709,000000,11.35,12.45,11.3,11.5,20760,0
+NTZ.US,D,20150710,000000,11.9,12,10.5,10.5,6940,0
+NTZ.US,D,20150713,000000,10.75,11,10.55,10.6,540,0
+NTZ.US,D,20150714,000000,10.5,11.15,10.4,11,1933,0
+NTZ.US,D,20150715,000000,11.1,11.1,11,11,1340,0
+NTZ.US,D,20150716,000000,10.7,10.85,10.5,10.6,1340,0
+NTZ.US,D,20150717,000000,10.5,10.6,10.3,10.35,780,0
+NTZ.US,D,20150720,000000,10.3,10.3,10.1,10.3,1800,0
+NTZ.US,D,20150721,000000,10.05,10.4,10.05,10.05,540,0
+NTZ.US,D,20150722,000000,10.35,10.65,10.15,10.5,800,0
+NTZ.US,D,20150723,000000,10.35,10.35,10.2,10.35,620,0
+NTZ.US,D,20150724,000000,10.6,10.6,10.25,10.25,1960,0
+NTZ.US,D,20150727,000000,10.25,10.45,10.25,10.45,120,0
+NTZ.US,D,20150728,000000,10.3,10.7,10.3,10.7,260,0
+NTZ.US,D,20150729,000000,10.7,10.7,10.7,10.7,20,0
+NTZ.US,D,20150730,000000,10.5,10.65,10.5,10.65,500,0
+NTZ.US,D,20150731,000000,10.65,10.9,10.4,10.4,280,0
+NTZ.US,D,20150803,000000,10.55,10.55,10.35,10.55,813,0
+NTZ.US,D,20150804,000000,10.5,11,10.5,10.8,1740,0
+NTZ.US,D,20150805,000000,10.7,10.7,10.25,10.25,1540,0
+NTZ.US,D,20150806,000000,10.4,10.4,10.3,10.3,1160,0
+NTZ.US,D,20150807,000000,10.45,10.7,10.45,10.65,120,0
+NTZ.US,D,20150810,000000,11.1,11.4,10.7,11.35,11480,0
+NTZ.US,D,20150811,000000,11.35,11.4,11,11.35,1699,0
+NTZ.US,D,20150812,000000,11.4,11.4,10.55,11,1840,0
+NTZ.US,D,20150814,000000,11,11.35,11,11.25,640,0
+NTZ.US,D,20150817,000000,11.1,11.95,10.6,11.8,12060,0
+NTZ.US,D,20150818,000000,11.6,11.85,10.5,11.05,3820,0
+NTZ.US,D,20150819,000000,11.3,11.3,11.1,11.25,300,0
+NTZ.US,D,20150820,000000,10.9,11.3,10.6,11.05,1120,0
+NTZ.US,D,20150821,000000,11.5,11.75,10.85,11,980,0
+NTZ.US,D,20150824,000000,10.35,10.6,10.3,10.3,1626,0
+NTZ.US,D,20150825,000000,10.25,11,10.25,10.5,380,0
+NTZ.US,D,20150826,000000,10.65,10.75,10.5,10.5,260,0
+NTZ.US,D,20150827,000000,11,11.15,10.6,10.65,1520,0
+NTZ.US,D,20150828,000000,10.65,10.9,10.4,10.9,520,0
+NTZ.US,D,20150831,000000,10.9,10.9,10.6,10.7,120,0
+NTZ.US,D,20150901,000000,11,11.1,10.75,11.1,200,0
+NTZ.US,D,20150902,000000,10.85,10.95,10.65,10.85,460,0
+NTZ.US,D,20150903,000000,10.45,10.7,10,10.45,1880,0
+NTZ.US,D,20150904,000000,10.3,10.75,10.3,10.75,80,0
+NTZ.US,D,20150908,000000,10.45,10.45,8,9.1,11500,0
+NTZ.US,D,20150909,000000,9.25,9.4,8.8,9.05,3080,0
+NTZ.US,D,20150910,000000,8.5,8.95,8.35,8.8,4407,0
+NTZ.US,D,20150911,000000,8.4,8.8,7.95,8.35,6260,0
+NTZ.US,D,20150914,000000,8.55,8.8,8.2,8.7,940,0
+NTZ.US,D,20150915,000000,8.55,8.65,7.2,7.45,13180,0
+NTZ.US,D,20150916,000000,8,8.15,7.5,7.8,4440,0
+NTZ.US,D,20150917,000000,8.1,8.6,8,8.5,5206,0
+NTZ.US,D,20150918,000000,8.45,11.35,8.45,10.7,19120,0
+NTZ.US,D,20150921,000000,12,12,10.1,11.35,9420,0
+NTZ.US,D,20150922,000000,11.6,11.75,10.2,10.75,4700,0
+NTZ.US,D,20150923,000000,10.95,10.95,9.95,9.95,1140,0
+NTZ.US,D,20150924,000000,9.55,11,9.55,10.45,4682,0
+NTZ.US,D,20150925,000000,10.95,10.95,9.3,9.75,3260,0
+NTZ.US,D,20150928,000000,9.95,10.5,9.55,9.55,1794,0
+NTZ.US,D,20150929,000000,9.45,10.3,9.25,10.1,980,0
+NTZ.US,D,20150930,000000,10,10.25,9.95,10.25,100,0
+NTZ.US,D,20151001,000000,9.95,10.2,9.15,9.3,380,0
+NTZ.US,D,20151002,000000,9.7,9.7,8.9,9.2,5820,0
+NTZ.US,D,20151005,000000,8.9,9.65,8.9,9.6,590,0
+NTZ.US,D,20151006,000000,9.5,9.5,8.5,8.5,2980,0
+NTZ.US,D,20151007,000000,8.7,9,8.5,8.95,760,0
+NTZ.US,D,20151008,000000,9,9.1,8.8,9.1,2780,0
+NTZ.US,D,20151009,000000,9,9.2,9,9.15,2200,0
+NTZ.US,D,20151012,000000,9.15,9.15,9.15,9.15,255,0
+NTZ.US,D,20151013,000000,9.4,9.65,9.3,9.5,2460,0
+NTZ.US,D,20151014,000000,9.45,9.7,7.9,8.75,6980,0
+NTZ.US,D,20151015,000000,9.05,9.4,8.85,9,2680,0
+NTZ.US,D,20151016,000000,9,9.35,8.75,9,12540,0
+NTZ.US,D,20151019,000000,9.35,9.45,8.8,9.05,3442,0
+NTZ.US,D,20151020,000000,9.1,9.295,9.05,9.2495,2732,0
+NTZ.US,D,20151021,000000,9.25,9.25,8.85,9,1040,0
+NTZ.US,D,20151022,000000,9.1,9.1,8.8,8.8,1380,0
+NTZ.US,D,20151023,000000,8.9,8.95,8.8,8.9,1340,0
+NTZ.US,D,20151026,000000,9,9.15,8.75,8.8,1160,0
+NTZ.US,D,20151027,000000,8.75,9.05,8.75,8.8,1460,0
+NTZ.US,D,20151028,000000,9.05,9.25,8.9,9,1500,0
+NTZ.US,D,20151029,000000,9.15,9.15,8.95,8.95,2420,0
+NTZ.US,D,20151030,000000,9.15,9.15,8.8,8.95,3640,0
+NTZ.US,D,20151102,000000,8.6,9.05,8.6,8.95,4264,0
+NTZ.US,D,20151103,000000,8.95,8.95,8.75,8.85,580,0
+NTZ.US,D,20151104,000000,9,9,8.75,8.75,1870,0
+NTZ.US,D,20151105,000000,8.95,8.95,8.75,8.75,1440,0
+NTZ.US,D,20151106,000000,8.65,8.8,8.65,8.8,820,0
+NTZ.US,D,20151109,000000,8.65,8.85,8.65,8.7,1429,0
+NTZ.US,D,20151110,000000,8.65,8.75,8.65,8.75,1180,0
+NTZ.US,D,20151111,000000,8.65,8.7,8,8.2,7100,0
+NTZ.US,D,20151112,000000,8.3,8.55,8.3,8.4,2040,0
+NTZ.US,D,20151113,000000,8.35,8.65,8.35,8.55,3320,0
+NTZ.US,D,20151116,000000,8.4,8.65,8.4,8.6,2140,0
+NTZ.US,D,20151117,000000,8.55,8.7,8.3,8.65,1260,0
+NTZ.US,D,20151118,000000,8.5,8.75,8.5,8.6,1520,0
+NTZ.US,D,20151119,000000,8.6,8.6,8.6,8.6,20,0
+NTZ.US,D,20151120,000000,8.6,8.75,8.6,8.6,1540,0
+NTZ.US,D,20151123,000000,8.6,8.75,8.6,8.75,900,0
+NTZ.US,D,20151124,000000,8.7,8.75,8.5,8.7,1480,0
+NTZ.US,D,20151125,000000,8.7,8.7,8.7,8.7,340,0
+NTZ.US,D,20151127,000000,8.55,8.75,8.3,8.55,1860,0
+NTZ.US,D,20151130,000000,8.25,8.5,8.25,8.35,2480,0
+NTZ.US,D,20151201,000000,8.5,8.5,7.9,8.25,7636,0
+NTZ.US,D,20151202,000000,8.1,8.1,7.4,7.9,22265,0
+NTZ.US,D,20151203,000000,8,8.05,8,8,1465,0
+NTZ.US,D,20151204,000000,8.1,8.3,8.1,8.2,260,0
+NTZ.US,D,20151207,000000,8.1,8.25,8.1,8.25,260,0
+NTZ.US,D,20151208,000000,8.2,8.25,8,8.1,2426,0
+NTZ.US,D,20151209,000000,8.25,8.25,8,8,1860,0
+NTZ.US,D,20151210,000000,7.9,8,7.9,7.9,1180,0
+NTZ.US,D,20151211,000000,7.9,7.9,7.8,7.8,460,0
+NTZ.US,D,20151214,000000,7.7,8,7.7,7.95,1380,0
+NTZ.US,D,20151215,000000,7.8,7.85,7.8,7.8,1300,0
+NTZ.US,D,20151216,000000,7.85,7.85,7.85,7.85,280,0
+NTZ.US,D,20151217,000000,7.9,8.05,7.8,8,2720,0
+NTZ.US,D,20151218,000000,8.1,8.1,7.25,8,65880,0
+NTZ.US,D,20151221,000000,7.8,8,7.25,7.55,64640,0
+NTZ.US,D,20151222,000000,7.75,7.8,7.75,7.75,484,0
+NTZ.US,D,20151223,000000,7.75,7.95,7.75,7.95,1160,0
+NTZ.US,D,20151224,000000,7.85,7.85,7.85,7.85,593,0
+NTZ.US,D,20151228,000000,7.8505,8.1,7.8505,8.1,1228,0
+NTZ.US,D,20151229,000000,8.25,8.25,8.125,8.25,1571,0
+NTZ.US,D,20151230,000000,8.2,8.5,8.2,8.5,1576,0
+NTZ.US,D,20151231,000000,8.45,8.45,7.6,8.05,3150,0
+NTZ.US,D,20160104,000000,8,8,7.8,7.95,1786,0
+NTZ.US,D,20160105,000000,8.145,8.35,7.8505,8.3,3230,0
+NTZ.US,D,20160106,000000,8.3,8.3,7.95,8,1362,0
+NTZ.US,D,20160107,000000,7.8,7.95,7.7995,7.85,861,0
+NTZ.US,D,20160108,000000,8.06,8.15,7.736,8,5385,0
+NTZ.US,D,20160111,000000,7.7,7.8,7.6,7.8,1624,0
+NTZ.US,D,20160112,000000,7.7,7.7005,7.3,7.5,5117,0
+NTZ.US,D,20160113,000000,7.6495,7.6495,7.1505,7.3,1366,0
+NTZ.US,D,20160114,000000,7.55,7.55,7.466,7.55,110,0
+NTZ.US,D,20160115,000000,7.55,7.7,7.55,7.7,1280,0
+NTZ.US,D,20160119,000000,7.7,7.7,7.5,7.5,140,0
+NTZ.US,D,20160120,000000,7.6,7.6,7.15,7.2,2401,0
+NTZ.US,D,20160121,000000,7.2,7.2,7,7,215,0
+NTZ.US,D,20160122,000000,7.2,7.3,7.15,7.2,677,0
+NTZ.US,D,20160125,000000,8.2,8.2,7.05,7.2,7059,0
+NTZ.US,D,20160126,000000,6.9,7.15,6.9,7.05,1935,0
+NTZ.US,D,20160127,000000,6.9,6.925,6.9,6.925,359,0
+NTZ.US,D,20160128,000000,6.8,7.1995,6.8,7.05,1769,0
+NTZ.US,D,20160129,000000,7.9,7.9,7.4005,7.6,2320,0
+NTZ.US,D,20160201,000000,7.85,7.85,7.85,7.85,378,0
+NTZ.US,D,20160202,000000,7.7675,7.7675,7.55,7.6,767,0
+NTZ.US,D,20160203,000000,7.435,7.85,7.35,7.85,1152,0
+NTZ.US,D,20160204,000000,7.95,8.1,7.74,7.9,2541,0
+NTZ.US,D,20160205,000000,8,8,7.5505,7.75,430,0
+NTZ.US,D,20160208,000000,7.6,7.6,7.15,7.15,120,0
+NTZ.US,D,20160209,000000,6.9,7.2,6.8,7.15,270,0
+NTZ.US,D,20160210,000000,7,7,7,7,160,0
+NTZ.US,D,20160211,000000,7.05,7.1,6.6,6.9,3560,0
+NTZ.US,D,20160212,000000,7.15,7.15,6.4,6.8,1300,0
+NTZ.US,D,20160216,000000,6.95,7,6.85,6.85,2767,0
+NTZ.US,D,20160217,000000,6.9,7,6.9,6.95,786,0
+NTZ.US,D,20160218,000000,7,7,6.95,6.95,2273,0
+NTZ.US,D,20160219,000000,7,7,6.9,6.9505,456,0
+NTZ.US,D,20160222,000000,6.9,6.95,6.9,6.95,1990,0
+NTZ.US,D,20160223,000000,6.9,6.9,6.9,6.9,20,0
+NTZ.US,D,20160224,000000,6.98,7,6.9,6.9,2780,0
+NTZ.US,D,20160225,000000,6.926,6.926,6.926,6.926,144,0
+NTZ.US,D,20160226,000000,6.9995,6.9995,6.9,6.9,1040,0
+NTZ.US,D,20160301,000000,6.91,7.2,6.9,7.2,1425,0
+NTZ.US,D,20160302,000000,7,7,6.95,6.9995,6358,0
+NTZ.US,D,20160303,000000,7,7.19,6.999,7.15,5520,0
+NTZ.US,D,20160304,000000,6.965,7.2495,6.9,7.2,16584,0
+NTZ.US,D,20160307,000000,7.25,7.3,7.138,7.2,17170,0
+NTZ.US,D,20160308,000000,7.186,7.2995,7.0005,7.15,13490,0
+NTZ.US,D,20160309,000000,7.2,7.8,7.15,7.5,19826,0
+NTZ.US,D,20160310,000000,7.725,7.725,7.4995,7.5,11534,0
+NTZ.US,D,20160311,000000,7.45,7.5,7.3505,7.45,3220,0
+NTZ.US,D,20160314,000000,7.25,7.9,7.25,7.9,2280,0
+NTZ.US,D,20160315,000000,7.75,7.75,7.5,7.5,8503,0
+NTZ.US,D,20160316,000000,7.7995,8.15,7.55,7.75,5318,0
+NTZ.US,D,20160317,000000,7.8,7.85,7.5,7.5,3286,0
+NTZ.US,D,20160318,000000,7.31,8.15,7.3005,8.15,747,0
+NTZ.US,D,20160321,000000,7.8005,8.05,7.8005,8,920,0
+NTZ.US,D,20160322,000000,7.9,8.15,7.65,8.05,1636,0
+NTZ.US,D,20160323,000000,8.05,8.1,7.3,7.45,5144,0
+NTZ.US,D,20160324,000000,7.65,8.2,7.2,7.45,18959,0
+NTZ.US,D,20160328,000000,7.85,8.2,7.25,7.35,3922,0
+NTZ.US,D,20160329,000000,7.3,7.6,7.2,7.4,2194,0
+NTZ.US,D,20160330,000000,7.55,7.6,7.29,7.3,4864,0
+NTZ.US,D,20160331,000000,7.2,7.9,7,7.3,235414,0
+NTZ.US,D,20160401,000000,7.2,7.8,7.05,7.8,3905,0
+NTZ.US,D,20160404,000000,7.85,7.95,7.616,7.7,424,0
+NTZ.US,D,20160405,000000,7.55,8,7.5,8,3629,0
+NTZ.US,D,20160406,000000,8,8.2,7.8005,8.16,6159,0
+NTZ.US,D,20160407,000000,8.1,8.1,7.55,7.9,3206,0
+NTZ.US,D,20160408,000000,7.925,8.2,7.6,7.65,2021,0
+NTZ.US,D,20160411,000000,7.7,8,7.65,8,15527,0
+NTZ.US,D,20160412,000000,8.105,8.105,7.9685,8,881,0
+NTZ.US,D,20160413,000000,7.75,8,7.75,7.8,1930,0
+NTZ.US,D,20160415,000000,7.95,8,7.9275,7.95,4252,0
+NTZ.US,D,20160418,000000,8,8.2,7.2,7.214,6995,0
+NTZ.US,D,20160419,000000,8,8.2,7.55,7.95,3999,0
+NTZ.US,D,20160420,000000,8.055,8.2,7.85,8.05,1970,0
+NTZ.US,D,20160421,000000,7.75,8.2,7.75,8.15,1298,0
+NTZ.US,D,20160425,000000,8.05,8.1,8.05,8.05,1385,0
+NTZ.US,D,20160426,000000,8.2,8.2,7.95,7.95,420,0
+NTZ.US,D,20160427,000000,7.75,8,7.5505,8,2272,0
+NTZ.US,D,20160428,000000,8.05,8.2,7.8,8.05,728,0
+NTZ.US,D,20160429,000000,7.8005,7.8005,7.65,7.65,400,0
+NTZ.US,D,20160502,000000,7.95,8,7.95,8,962,0
+NTZ.US,D,20160503,000000,8.1,8.1,7.65,7.65,552,0
+NTZ.US,D,20160505,000000,7.59,7.6495,7.59,7.5995,1640,0
+NTZ.US,D,20160506,000000,7.8,7.8495,7.35,7.6,1072,0
+NTZ.US,D,20160509,000000,7.4,7.6,7.4,7.56,1600,0
+NTZ.US,D,20160510,000000,7.4995,7.6,7.4995,7.6,1020,0
+NTZ.US,D,20160511,000000,7.45,7.55,7.3,7.55,3870,0
+NTZ.US,D,20160512,000000,7.45,7.55,7.45,7.55,640,0
+NTZ.US,D,20160513,000000,7.45,7.505,7.3,7.4,8984,0
+NTZ.US,D,20160516,000000,7.3665,7.3995,7.3665,7.3995,977,0
+NTZ.US,D,20160517,000000,7.4,7.85,7.35,7.5,4946,0
+NTZ.US,D,20160518,000000,7.4575,7.75,7.45,7.75,3143,0
+NTZ.US,D,20160519,000000,7.305,7.5995,7.15,7.55,6094,0
+NTZ.US,D,20160520,000000,7.6,7.65,7.25,7.25,1300,0
+NTZ.US,D,20160523,000000,7.5,7.645,7.3005,7.4,11325,0
+NTZ.US,D,20160524,000000,7.3,7.5,7.2,7.45,670,0
+NTZ.US,D,20160525,000000,7.4,7.4,7.4,7.4,1820,0
+NTZ.US,D,20160526,000000,7.4,7.55,7.25,7.25,2610,0
+NTZ.US,D,20160527,000000,7.4,7.45,7.233,7.3,4134,0
+NTZ.US,D,20160531,000000,7.65,7.65,7.15,7.2,9983,0
+NTZ.US,D,20160601,000000,7.2,7.6,7.2,7.45,5827,0
+NTZ.US,D,20160602,000000,7.315,7.5,7.25,7.45,4681,0
+NTZ.US,D,20160603,000000,7.496,7.6,7.496,7.55,2298,0
+NTZ.US,D,20160606,000000,7.5,7.7,7.4,7.65,9559,0
+NTZ.US,D,20160607,000000,7.7,7.8,7.5,7.75,5297,0
+NTZ.US,D,20160608,000000,7.95,7.95,7.6,7.65,2948,0
+NTZ.US,D,20160609,000000,7.4505,7.75,7.4505,7.6895,390,0
+NTZ.US,D,20160610,000000,7.55,7.9,7.45,7.45,253,0
+NTZ.US,D,20160613,000000,7.4875,7.6995,7.4875,7.65,517,0
+NTZ.US,D,20160614,000000,7.7495,7.75,7.488,7.65,2635,0
+NTZ.US,D,20160615,000000,7.8,7.8,7.45,7.5,1520,0
+NTZ.US,D,20160616,000000,7.5,7.7,7.4,7.55,2448,0
+NTZ.US,D,20160617,000000,7.8,7.8,7.25,7.6,210730,0
+NTZ.US,D,20160620,000000,7.7,7.8,7.5,7.65,2946,0
+NTZ.US,D,20160621,000000,7.6,7.7,7.4,7.5,2434,0
+NTZ.US,D,20160622,000000,7.55,7.55,7.4005,7.5,4462,0
+NTZ.US,D,20160623,000000,7.5,7.5,7.45,7.45,3390,0
+NTZ.US,D,20160624,000000,7.5,7.55,7.35,7.35,3100,0
+NTZ.US,D,20160627,000000,7.45,7.45,7.2,7.3,2589,0
+NTZ.US,D,20160628,000000,7.25,7.35,6.95,7.35,1636,0
+NTZ.US,D,20160629,000000,7.1,7.4,6.95,7.25,1132,0
+NTZ.US,D,20160630,000000,7.05,7.4,6.95,7.35,1690,0
+NTZ.US,D,20160701,000000,7.1,7.4,7.1,7.4,1332,0
+NTZ.US,D,20160705,000000,7.3,7.75,7.25,7.5,10317,0
+NTZ.US,D,20160706,000000,7.2,7.6,7.2,7.3,1870,0
+NTZ.US,D,20160707,000000,7.55,7.85,7.4995,7.75,17728,0
+NTZ.US,D,20160708,000000,7.85,7.95,7.625,7.95,9707,0
+NTZ.US,D,20160712,000000,7.755,7.95,7.755,7.9,790,0
+NTZ.US,D,20160713,000000,7.75,7.95,7.7,7.8,940,0
+NTZ.US,D,20160714,000000,7.9,7.95,7.65,7.9,748,0
+NTZ.US,D,20160715,000000,7.6,7.7,7.6,7.7,260,0
+NTZ.US,D,20160718,000000,7.6005,7.8,7.6005,7.8,780,0
+NTZ.US,D,20160719,000000,7.65,7.825,7.65,7.7505,758,0
+NTZ.US,D,20160720,000000,7.95,8,7.55,8,4673,0
+NTZ.US,D,20160721,000000,7.75,8,7.555,7.9005,1484,0
+NTZ.US,D,20160722,000000,7.82,8.05,7.8005,7.8005,787,0
+NTZ.US,D,20160725,000000,7.8,7.8,7.55,7.55,5271,0
+NTZ.US,D,20160726,000000,7.6,7.6,7.35,7.55,4507,0
+NTZ.US,D,20160727,000000,7.5,7.55,7.3005,7.55,3927,0
+NTZ.US,D,20160728,000000,7.6,7.75,7.5,7.75,870,0
+NTZ.US,D,20160729,000000,7.5195,8.3435,7.5,8.25,4784,0
+NTZ.US,D,20160801,000000,8,8,7.6,7.6,510,0
+NTZ.US,D,20160802,000000,7.45,7.55,7.2,7.4,9121,0
+NTZ.US,D,20160803,000000,7.25,7.75,7.25,7.585,2659,0
+NTZ.US,D,20160804,000000,7.65,8.4,7.3,8.25,31524,0
+NTZ.US,D,20160805,000000,8.25,8.35,7.8,8.35,8737,0
+NTZ.US,D,20160808,000000,8.3,8.45,7.75,8.15,11861,0
+NTZ.US,D,20160809,000000,8.05,8.3,7.85,8.25,8172,0
+NTZ.US,D,20160810,000000,8.3,8.6,7.75,7.95,24878,0
+NTZ.US,D,20160811,000000,8.05,8.3,8,8.05,3432,0
+NTZ.US,D,20160812,000000,8.05,8.05,7.55,7.55,4338,0
+NTZ.US,D,20160815,000000,7.55,8.3,7.55,7.8,2162,0
+NTZ.US,D,20160816,000000,7.8,8.25,7.75,8.2,2280,0
+NTZ.US,D,20160817,000000,8,8.25,7.9,8.25,2322,0
+NTZ.US,D,20160818,000000,8.0005,8.25,8.0005,8.25,586,0
+NTZ.US,D,20160819,000000,8,8.45,7.9,8.05,11078,0
+NTZ.US,D,20160822,000000,8,8.45,8,8.25,1052,0
+NTZ.US,D,20160823,000000,8.2,8.225,7.75,7.75,3312,0
+NTZ.US,D,20160824,000000,7.75,8.2,7.75,7.9,1634,0
+NTZ.US,D,20160825,000000,7.8,8.1,7.7,7.75,1890,0
+NTZ.US,D,20160826,000000,7.85,7.9,7.5,7.6,1245,0
+NTZ.US,D,20160829,000000,7.85,7.9,7.7,7.7,359,0
+NTZ.US,D,20160830,000000,7.75,7.85,7.65,7.7,400,0
+NTZ.US,D,20160831,000000,7.7,7.795,7.45,7.7,7381,0
+NTZ.US,D,20160901,000000,7.85,7.85,7.85,7.85,131,0
+NTZ.US,D,20160902,000000,7.6,7.8,7.5,7.655,1130,0
+NTZ.US,D,20160906,000000,7.5,8,7.5,8,9290,0
+NTZ.US,D,20160907,000000,7.85,8.25,7.8,8.25,3880,0
+NTZ.US,D,20160908,000000,8.3005,8.319,8.1995,8.2,2189,0
+NTZ.US,D,20160909,000000,7.9,7.9,7.5,7.6005,12969,0
+NTZ.US,D,20160912,000000,7.75,8.2,7.6985,7.85,20780,0
+NTZ.US,D,20160913,000000,7.75,8.1,7.75,7.9,1580,0
+NTZ.US,D,20160914,000000,7.8,7.9,7.5,7.895,2059,0
+NTZ.US,D,20160915,000000,7.945,7.945,7.85,7.85,860,0
+NTZ.US,D,20160916,000000,7.7,8.1,7.7,7.75,1680,0
+NTZ.US,D,20160919,000000,7.9,7.9,7.65,7.85,3270,0
+NTZ.US,D,20160920,000000,7.95,7.95,7.85,7.9,424,0
+NTZ.US,D,20160921,000000,7.95,8.0005,7.7505,7.95,2895,0
+NTZ.US,D,20160922,000000,7.9,8.2,7.8005,8.2,5643,0
+NTZ.US,D,20160923,000000,8,8.051,7.9,7.95,5928,0
+NTZ.US,D,20160926,000000,8,8.75,8,8.55,10408,0
+NTZ.US,D,20160927,000000,8.3,8.9,8.25,8.9,6789,0
+NTZ.US,D,20160928,000000,8.75,8.8475,8.3,8.5,3397,0
+NTZ.US,D,20160929,000000,8.6,8.6,8,8.3,4062,0
+NTZ.US,D,20160930,000000,8.1,8.8,7.95,8.75,1948,0
+NTZ.US,D,20161003,000000,8.6,8.8,8.45,8.5,1623,0
+NTZ.US,D,20161004,000000,8.7,8.85,8.4,8.85,1163,0
+NTZ.US,D,20161005,000000,8.75,8.7935,8.55,8.55,2220,0
+NTZ.US,D,20161006,000000,8.55,8.75,8.5,8.65,1495,0
+NTZ.US,D,20161007,000000,8.6,8.9,8.6,8.75,1934,0
+NTZ.US,D,20161010,000000,8.85,8.85,8.617,8.75,882,0
+NTZ.US,D,20161011,000000,8.75,8.75,8.55,8.55,1168,0
+NTZ.US,D,20161012,000000,8.75,8.75,8.65,8.65,318,0
+NTZ.US,D,20161013,000000,8.5,8.5,8.5,8.5,40,0
+NTZ.US,D,20161014,000000,8.55,8.55,8.5,8.5,310,0
+NTZ.US,D,20161017,000000,8.495,8.495,8.45,8.45,55,0
+NTZ.US,D,20161018,000000,8.45,8.45,8.29,8.45,636,0
+NTZ.US,D,20161020,000000,8.55,8.55,8.475,8.55,917,0
+NTZ.US,D,20161021,000000,8.55,8.55,8.3,8.3,1820,0
+NTZ.US,D,20161024,000000,8.3995,8.4495,8.3995,8.445,1040,0
+NTZ.US,D,20161025,000000,8.45,8.45,8.3,8.3,1087,0
+NTZ.US,D,20161026,000000,8.3105,8.4,8.2495,8.4,5159,0
+NTZ.US,D,20161027,000000,8.4,8.511,8.35,8.5,4180,0
+NTZ.US,D,20161028,000000,8.25,8.35,8.25,8.35,1480,0
+NTZ.US,D,20161031,000000,8.5,8.5,8,8.3465,16904,0
+NTZ.US,D,20161101,000000,8.2,8.5,7.933,8.15,11912,0
+NTZ.US,D,20161102,000000,8.25,8.458,7.95,7.95,10344,0
+NTZ.US,D,20161103,000000,8.15,8.4995,8,8.3495,1974,0
+NTZ.US,D,20161104,000000,8.35,8.35,7.9,8,4540,0
+NTZ.US,D,20161107,000000,8.35,8.35,7.5,7.5,62923,0
+NTZ.US,D,20161108,000000,7.75,8.1,7.75,8.075,1360,0
+NTZ.US,D,20161109,000000,8,8.2,8,8,6150,0
+NTZ.US,D,20161110,000000,8.4,8.4,7.95,8,8923,0
+NTZ.US,D,20161111,000000,7.75,8.1,7.7,7.75,11406,0
+NTZ.US,D,20161114,000000,8,8.45,7.9,8.35,12637,0
+NTZ.US,D,20161115,000000,8.55,8.55,8,8.168,11586,0
+NTZ.US,D,20161116,000000,8.3,8.7,8.3,8.4,20577,0
+NTZ.US,D,20161117,000000,8.505,8.55,7.817,7.95,13703,0
+NTZ.US,D,20161118,000000,7.75,8,7.7,7.9,12000,0
+NTZ.US,D,20161121,000000,7.85,8,7.713,7.95,2901,0
+NTZ.US,D,20161122,000000,7.8,8.3,7.8,7.8,17082,0
+NTZ.US,D,20161123,000000,8.2,8.425,7.9,8.25,39191,0
+NTZ.US,D,20161125,000000,8.45,8.45,8,8,3336,0
+NTZ.US,D,20161128,000000,8.25,8.35,7.95,7.95,1890,0
+NTZ.US,D,20161129,000000,8.15,8.4,8.05,8.2,7131,0
+NTZ.US,D,20161130,000000,8.236,8.45,8.05,8.25,4132,0
+NTZ.US,D,20161201,000000,8.155,8.45,7.95,8,5052,0
+NTZ.US,D,20161202,000000,8,8.295,7.9,7.95,6297,0
+NTZ.US,D,20161205,000000,8.15,8.25,7.8,7.95,8289,0
+NTZ.US,D,20161206,000000,8.15,8.4,7.8,8.05,4301,0
+NTZ.US,D,20161207,000000,8,8.35,7.8,7.95,8869,0
+NTZ.US,D,20161208,000000,7.85,8.5,7.7,8.4,21775,0
+NTZ.US,D,20161209,000000,8,8.25,7.9,8,24575,0
+NTZ.US,D,20161212,000000,8,8.2,7.85,7.95,14227,0
+NTZ.US,D,20161213,000000,8.2,8.3,8,8.1,43887,0
+NTZ.US,D,20161214,000000,8.1,8.4,7.85,8.3,4692,0
+NTZ.US,D,20161215,000000,8.3495,9.35,8.3495,8.95,21425,0
+NTZ.US,D,20161216,000000,8.9,11,8.8,9.75,21586,0
+NTZ.US,D,20161219,000000,9.95,10.349,9.35,10.349,43688,0
+NTZ.US,D,20161220,000000,10.2,10.35,10.15,10.25,25703,0
+NTZ.US,D,20161221,000000,10.25,10.4,10,10.35,13088,0
+NTZ.US,D,20161222,000000,10.25,10.3,9.75,10.25,12708,0
+NTZ.US,D,20161223,000000,10.074,10.25,10.025,10.25,1622,0
+NTZ.US,D,20161227,000000,10.15,10.4,10.15,10.3,5474,0
+NTZ.US,D,20161228,000000,10.15,10.4,10.15,10.25,5057,0
+NTZ.US,D,20161229,000000,10.2,11.9,10.2,11.5,65356,0
+NTZ.US,D,20161230,000000,11.4,11.5,10.874,11.3,6088,0
+NTZ.US,D,20170103,000000,11.25,11.25,10.421,11,11380,0
+NTZ.US,D,20170104,000000,11,11.25,10.22,10.85,18070,0
+NTZ.US,D,20170105,000000,10.75,10.75,10.25,10.75,9570,0
+NTZ.US,D,20170106,000000,10.85,10.85,10.5,10.7,1678,0
+NTZ.US,D,20170109,000000,10.684,10.85,10.5,10.5,2451,0
+NTZ.US,D,20170110,000000,10.525,10.6,10.5,10.6,719,0
+NTZ.US,D,20170111,000000,10.507,10.55,10.5,10.5,645,0
+NTZ.US,D,20170112,000000,10.5,10.5,10.3,10.35,6360,0
+NTZ.US,D,20170113,000000,10.3,10.6,10.3,10.5,1803,0
+NTZ.US,D,20170117,000000,10.5,10.7,10.4,10.7,3652,0
+NTZ.US,D,20170118,000000,10.5,10.7,10.1,10.4,12553,0
+NTZ.US,D,20170119,000000,10.25,10.65,10.25,10.5,2370,0
+NTZ.US,D,20170120,000000,10.5,10.75,10.4,10.5,649,0
+NTZ.US,D,20170123,000000,10.6,10.9,10.4,10.5,2315,0
+NTZ.US,D,20170124,000000,10.55,10.75,10.5,10.75,4241,0
+NTZ.US,D,20170125,000000,10.85,10.85,10.5,10.55,443,0
+NTZ.US,D,20170126,000000,10.65,10.95,10.56,10.6,2730,0
+NTZ.US,D,20170127,000000,10.7,10.736,10.5,10.65,551,0
+NTZ.US,D,20170130,000000,10.6,10.85,10.325,10.7,2661,0
+NTZ.US,D,20170131,000000,10.85,12.2,10.85,11.55,54943,0
+NTZ.US,D,20170201,000000,11.3,11.6,11,11,5108,0
+NTZ.US,D,20170202,000000,11,11.25,10.716,10.787,2181,0
+NTZ.US,D,20170203,000000,10.761,11,10.761,10.918,191,0
+NTZ.US,D,20170206,000000,10.9,11,10.7,10.95,497,0
+NTZ.US,D,20170207,000000,10.65,11.25,10.55,10.8,4171,0
+NTZ.US,D,20170208,000000,11.1,11.1,10.15,10.55,11262,0
+NTZ.US,D,20170209,000000,10.75,10.75,10.45,10.65,2408,0
+NTZ.US,D,20170210,000000,10.6,10.9,10.6,10.9,500,0
+NTZ.US,D,20170213,000000,11.15,11.65,10.95,11.05,4014,0
+NTZ.US,D,20170214,000000,10.95,11.15,10.85,10.85,2082,0
+NTZ.US,D,20170215,000000,10.75,11.15,10.35,11.1,6262,0
+NTZ.US,D,20170216,000000,11,11.1,10.95,11.05,5100,0
+NTZ.US,D,20170217,000000,11.25,12.7,11.25,12.7,14649,0
+NTZ.US,D,20170221,000000,13.05,13.45,12.75,13.15,27323,0
+NTZ.US,D,20170222,000000,13,13.1,12.75,12.9,2703,0
+NTZ.US,D,20170223,000000,12.7,12.831,12.15,12.55,12182,0
+NTZ.US,D,20170224,000000,12.8,13.1,12.35,13,1950,0
+NTZ.US,D,20170227,000000,13.149,13.5,12.9,12.95,10798,0
+NTZ.US,D,20170228,000000,13.205,13.224,12.352,12.5,9397,0
+NTZ.US,D,20170301,000000,12.75,13.25,12.75,13.25,2823,0
+NTZ.US,D,20170302,000000,13.15,13.3,12.8,12.95,2629,0
+NTZ.US,D,20170303,000000,12.65,13.4,12.5,12.955,3491,0
+NTZ.US,D,20170306,000000,12.7,13.15,12.55,13.15,2925,0
+NTZ.US,D,20170307,000000,13.08,13.45,13,13.45,573,0
+NTZ.US,D,20170308,000000,13.15,13.6,12.96,13.45,2336,0
+NTZ.US,D,20170309,000000,13.55,13.55,13,13.1,2760,0
+NTZ.US,D,20170310,000000,13,13.5,13,13.1,1420,0
+NTZ.US,D,20170313,000000,13,14,13,14,13079,0
+NTZ.US,D,20170314,000000,14,14.4,13.555,13.6,11563,0
+NTZ.US,D,20170315,000000,13.75,14.05,13.6,13.815,6317,0
+NTZ.US,D,20170316,000000,13.9,14.4,13.9,14.1,5987,0
+NTZ.US,D,20170317,000000,14,14.45,13.744,14.05,7537,0
+NTZ.US,D,20170320,000000,13.95,14.25,13.636,14.25,2120,0
+NTZ.US,D,20170321,000000,14.15,14.15,13.699,14.1,1775,0
+NTZ.US,D,20170322,000000,13.9,13.9,13.4,13.9,2979,0
+NTZ.US,D,20170323,000000,13.85,14.1,13.75,13.95,27060,0
+NTZ.US,D,20170324,000000,13.85,14.25,13.65,14,1250,0
+NTZ.US,D,20170327,000000,14.1,14.1,13.5,13.6,1568,0
+NTZ.US,D,20170328,000000,13.5,13.5,13.2,13.2,2320,0
+NTZ.US,D,20170329,000000,13.25,13.8,13.25,13.4,2223,0
+NTZ.US,D,20170330,000000,13.572,13.95,13.3,13.764,907,0
+NTZ.US,D,20170331,000000,14.25,14.45,13.754,14.374,38987,0
+NTZ.US,D,20170403,000000,14.1,14.645,14.1,14.35,2301,0
+NTZ.US,D,20170404,000000,14.5,14.8,14.4,14.5,11269,0
+NTZ.US,D,20170405,000000,14.5,14.8,14.42,14.55,6675,0
+NTZ.US,D,20170406,000000,14.35,14.35,13.45,13.45,1571,0
+NTZ.US,D,20170407,000000,13.75,14.75,13.25,13.25,2607,0
+NTZ.US,D,20170410,000000,13.6,15.5,13.25,15.5,29564,0
+NTZ.US,D,20170411,000000,15.5,15.75,14.75,15.3,8382,0
+NTZ.US,D,20170412,000000,15,15,14.5,14.75,2293,0
+NTZ.US,D,20170413,000000,14.932,15.45,14.932,15.35,2589,0
+NTZ.US,D,20170417,000000,15.2,15.45,15.2,15.25,1587,0
+NTZ.US,D,20170418,000000,15.4,15.8,15.1,15.8,4152,0
+NTZ.US,D,20170419,000000,15.45,15.7,15.15,15.5,2919,0
+NTZ.US,D,20170420,000000,15.45,15.62,15,15.4,3628,0
+NTZ.US,D,20170421,000000,15.3,15.972,14.993,15.55,5599,0
+NTZ.US,D,20170424,000000,15.55,16.5,15.35,16.4,7469,0
+NTZ.US,D,20170425,000000,15.95,16.4,15.65,16.2,5183,0
+NTZ.US,D,20170426,000000,16,16.1,14.692,15.55,8445,0
+NTZ.US,D,20170427,000000,15.45,16.3,15.15,16,2904,0
+NTZ.US,D,20170428,000000,16.2,16.3,15.95,16.2,4048,0
+NTZ.US,D,20170501,000000,16.2,16.2,15.65,15.95,5849,0
+NTZ.US,D,20170502,000000,15.7,15.725,15.35,15.4,2528,0
+NTZ.US,D,20170503,000000,15.1,15.1,14.572,14.572,2811,0
+NTZ.US,D,20170504,000000,14.621,15.25,14.621,15.25,1238,0
+NTZ.US,D,20170505,000000,15.25,15.25,15,15.022,641,0
+NTZ.US,D,20170508,000000,15.45,15.55,15.25,15.55,4782,0
+NTZ.US,D,20170509,000000,15.3,15.8,15.216,15.35,1850,0
+NTZ.US,D,20170510,000000,15.25,15.45,15.2,15.4,4474,0
+NTZ.US,D,20170511,000000,15.3,15.4,15.144,15.2,24745,0
+NTZ.US,D,20170512,000000,15.2,15.5,15.2,15.4,398,0
+NTZ.US,D,20170515,000000,15.5,15.5,15.242,15.292,1592,0
+NTZ.US,D,20170516,000000,15.495,15.5,14.8,14.8,3860,0
+NTZ.US,D,20170517,000000,14.8,14.8,14.558,14.65,2135,0
+NTZ.US,D,20170518,000000,14.5,14.5,12.9,13.34,9791,0
+NTZ.US,D,20170519,000000,13,13.4,12.206,13,19123,0
+NTZ.US,D,20170522,000000,12.75,13.5,12.519,13.05,11955,0
+NTZ.US,D,20170523,000000,12.6,13.45,12.3,13.3,28215,0
+NTZ.US,D,20170524,000000,13.4,13.9,13.05,13.65,18658,0
+NTZ.US,D,20170525,000000,13.5,13.724,12.8,13.4,2852,0
+NTZ.US,D,20170526,000000,13.4,13.65,12,12.7,18680,0
+NTZ.US,D,20170530,000000,12.45,12.45,11.55,12.2,11694,0
+NTZ.US,D,20170531,000000,11.8,12.5,11.8,12.5,6139,0
+NTZ.US,D,20170601,000000,12.45,12.7,12.35,12.6,2180,0
+NTZ.US,D,20170602,000000,12.65,12.7,12.4,12.55,6813,0
+NTZ.US,D,20170605,000000,12.5,13.45,12.217,13.3,7452,0
+NTZ.US,D,20170606,000000,13,15,13,13.7,2583,0
+NTZ.US,D,20170607,000000,13.75,13.75,13.45,13.5,453,0
+NTZ.US,D,20170608,000000,13.5,13.5,13.162,13.35,2555,0
+NTZ.US,D,20170609,000000,13.35,13.5,13.2,13.25,1620,0
+NTZ.US,D,20170612,000000,13.45,13.45,13.05,13.05,239,0
+NTZ.US,D,20170613,000000,13.15,13.25,12.85,12.95,2084,0
+NTZ.US,D,20170614,000000,13.15,13.25,12.75,12.825,2930,0
+NTZ.US,D,20170615,000000,12.85,13.15,12.401,12.8,3413,0
+NTZ.US,D,20170616,000000,12.6,13.5,12.286,13.45,3134,0
+NTZ.US,D,20170619,000000,13.35,13.5,12.75,13.2,7450,0
+NTZ.US,D,20170620,000000,13.2,13.5,12.6,13.45,10992,0
+NTZ.US,D,20170621,000000,13.5,13.9,13.35,13.75,3242,0
+NTZ.US,D,20170622,000000,13.9,13.9,13.15,13.15,240,0
+NTZ.US,D,20170623,000000,13.05,13.5,12.975,13.3,2156,0
+NTZ.US,D,20170626,000000,13.6,13.95,13.455,13.7,2762,0
+NTZ.US,D,20170627,000000,13.8,13.95,13,13.2,3353,0
+NTZ.US,D,20170628,000000,12.85,13.25,12.35,13.2,12891,0
+NTZ.US,D,20170629,000000,13.05,13.25,13,13,2220,0
+NTZ.US,D,20170630,000000,13.075,13.45,13,13.25,1280,0
+NTZ.US,D,20170703,000000,13.15,13.15,13.15,13.15,27,0
+NTZ.US,D,20170705,000000,13,13.1,12.65,13,5778,0
+NTZ.US,D,20170706,000000,13.05,13.75,12.65,13.6,3971,0
+NTZ.US,D,20170707,000000,13.65,14,13.5,13.9,4178,0
+NTZ.US,D,20170710,000000,13.754,13.95,13.754,13.95,180,0
+NTZ.US,D,20170711,000000,13.95,14,13.7,13.7,460,0
+NTZ.US,D,20170712,000000,13.6,13.9,13.6,13.9,681,0
+NTZ.US,D,20170713,000000,13.651,13.658,13.299,13.55,1670,0
+NTZ.US,D,20170714,000000,13.2,14.1,13,14.1,23316,0
+NTZ.US,D,20170717,000000,14,14.05,13.9,13.9,262,0
+NTZ.US,D,20170718,000000,13.9,13.9,13.5,13.6,307,0
+NTZ.US,D,20170719,000000,13.9,14.2,13.4,13.6,9680,0
+NTZ.US,D,20170720,000000,13.4,14,13,13.75,2438,0
+NTZ.US,D,20170721,000000,13.7,13.7,13.7,13.7,22,0
+NTZ.US,D,20170724,000000,13.75,13.95,13.75,13.9,828,0
+NTZ.US,D,20170725,000000,13.75,13.9,13,13.1,7580,0
+NTZ.US,D,20170726,000000,13.25,13.4,12.75,13.1,4871,0
+NTZ.US,D,20170727,000000,13.214,13.6,12.95,13.05,2827,0
+NTZ.US,D,20170728,000000,13.1,13.1,13.05,13.05,60,0
+NTZ.US,D,20170731,000000,13.345,13.55,13,13,280,0
+NTZ.US,D,20170801,000000,13.1,13.4,13.1,13.4,437,0
+NTZ.US,D,20170803,000000,13.5,13.7,13,13,974,0
+NTZ.US,D,20170804,000000,13.175,13.55,13.175,13.4,346,0
+NTZ.US,D,20170807,000000,13.3,13.35,13,13,562,0
+NTZ.US,D,20170808,000000,13.05,13.05,13,13,1793,0
+NTZ.US,D,20170809,000000,12.85,13.15,12.85,13,799,0
+NTZ.US,D,20170810,000000,13.2,13.25,12.75,12.872,22567,0
+NTZ.US,D,20170811,000000,13,13.05,12.75,13,10434,0
+NTZ.US,D,20170814,000000,13.05,13.05,13,13.05,1831,0
+NTZ.US,D,20170815,000000,13,13.05,12.875,13,13586,0
+NTZ.US,D,20170816,000000,12.8,12.85,12.15,12.75,5270,0
+NTZ.US,D,20170817,000000,12.7,13,12.15,12.8,873,0
+NTZ.US,D,20170821,000000,13,13,12.55,12.8,2570,0
+NTZ.US,D,20170822,000000,12.8,12.8,12.75,12.8,1160,0
+NTZ.US,D,20170823,000000,13,13,12.4,12.8,9197,0
+NTZ.US,D,20170824,000000,12.755,13.05,12.755,13.05,186,0
+NTZ.US,D,20170825,000000,13,13,12.8,12.85,123,0
+NTZ.US,D,20170828,000000,12.994,13,12.8,13,198,0
+NTZ.US,D,20170829,000000,12.8,12.85,12.8,12.85,80,0
+NTZ.US,D,20170830,000000,12.95,13,12.849,12.849,324,0
+NTZ.US,D,20170831,000000,12.8,12.9,12.75,12.8,628,0
+NTZ.US,D,20170901,000000,12.75,12.774,12.575,12.75,4521,0
+NTZ.US,D,20170905,000000,12.75,12.85,12.569,12.75,3635,0
+NTZ.US,D,20170906,000000,13,13,12.725,12.85,1560,0
+NTZ.US,D,20170907,000000,12.8,13.2,12.75,12.8,5560,0
+NTZ.US,D,20170908,000000,12.717,13.1,12.717,13.05,760,0
+NTZ.US,D,20170911,000000,12.75,12.75,12.45,12.75,820,0
+NTZ.US,D,20170912,000000,13.05,13.25,12.75,13.1,7888,0
+NTZ.US,D,20170913,000000,12.902,13.15,12.75,13.15,1108,0
+NTZ.US,D,20170914,000000,13.2,13.2,12.1,12.955,1621,0
+NTZ.US,D,20170915,000000,12.6,13.1,12.55,13.1,950,0
+NTZ.US,D,20170918,000000,12.85,13,12.85,12.9,420,0
+NTZ.US,D,20170919,000000,12.8,13,12.8,12.85,4376,0
+NTZ.US,D,20170920,000000,12.85,13,12.7,12.8,2490,0
+NTZ.US,D,20170921,000000,12.85,12.95,12.55,12.8,2466,0
+NTZ.US,D,20170922,000000,12.85,12.85,12.45,12.85,7666,0
+NTZ.US,D,20170925,000000,12.65,12.65,11.75,11.95,11836,0
+NTZ.US,D,20170926,000000,11.95,11.95,10.45,10.9,6853,0
+NTZ.US,D,20170927,000000,10.7,10.975,9.5,10.15,8825,0
+NTZ.US,D,20170928,000000,10.1,10.4,9.5,10,29942,0
+NTZ.US,D,20170929,000000,9.75,10.3,9.7,10.25,5310,0
+NTZ.US,D,20171002,000000,10.3,10.3,10,10,6392,0
+NTZ.US,D,20171003,000000,9.75,9.95,9.574,9.7,9994,0
+NTZ.US,D,20171004,000000,9.65,10.55,9.65,10.2,10277,0
+NTZ.US,D,20171005,000000,10.5,10.7,10.3,10.65,2677,0
+NTZ.US,D,20171006,000000,10.718,10.718,10.678,10.7,655,0
+NTZ.US,D,20171009,000000,10.4,10.6,10.4,10.5,2919,0
+NTZ.US,D,20171010,000000,10.7,10.7,10.3,10.3,204,0
+NTZ.US,D,20171011,000000,10.39,10.5,10.39,10.5,2300,0
+NTZ.US,D,20171012,000000,10.25,10.5,10.25,10.4,911,0
+NTZ.US,D,20171013,000000,10.24,10.45,10.2,10.2,360,0
+NTZ.US,D,20171016,000000,10.2,10.5,9.85,10,3909,0
+NTZ.US,D,20171017,000000,10,10.2,10,10,2383,0
+NTZ.US,D,20171018,000000,10,10.5,9.95,10.2,2717,0
+NTZ.US,D,20171019,000000,10.25,10.45,9.975,10.05,2093,0
+NTZ.US,D,20171020,000000,10,10.15,9.7,10,2799,0
+NTZ.US,D,20171023,000000,10.15,10.15,10.001,10.001,570,0
+NTZ.US,D,20171024,000000,9.929,10.15,9.929,10.15,293,0
+NTZ.US,D,20171025,000000,9.949,9.95,9.85,9.85,460,0
+NTZ.US,D,20171026,000000,9.9,10.2,9.9,10.2,2560,0
+NTZ.US,D,20171027,000000,9.85,10.45,9.8,10.05,4798,0
+NTZ.US,D,20171030,000000,10.25,10.25,10,10,1195,0
+NTZ.US,D,20171031,000000,9.95,10.35,9.91,10,4726,0
+NTZ.US,D,20171101,000000,10.205,10.65,10.15,10.4,665,0
+NTZ.US,D,20171102,000000,10.106,10.55,9.85,10.55,4067,0
+NTZ.US,D,20171103,000000,10.262,10.4,9.9,10,2471,0
+NTZ.US,D,20171106,000000,9.985,10.25,9.985,10,3426,0
+NTZ.US,D,20171107,000000,9.85,10.3,9.85,10.05,144,0
+NTZ.US,D,20171108,000000,10.3,10.45,10,10.05,312,0
+NTZ.US,D,20171109,000000,10,10.35,9.9,9.9,628,0
+NTZ.US,D,20171110,000000,10,10.25,10,10,515,0
+NTZ.US,D,20171113,000000,10.13,10.13,9.75,9.8,1357,0
+NTZ.US,D,20171114,000000,9.8,9.85,9.75,9.8,343,0
+NTZ.US,D,20171116,000000,9.8,9.8,9.447,9.45,873,0
+NTZ.US,D,20171117,000000,9.618,9.9,9.5,9.65,632,0
+NTZ.US,D,20171120,000000,9.45,9.7,9.054,9.2,2547,0
+NTZ.US,D,20171121,000000,9.052,9.2,9.05,9.1,220,0
+NTZ.US,D,20171122,000000,9.2055,9.488,9.2055,9.4,569,0
+NTZ.US,D,20171124,000000,9.15,9.28,8.8,9.05,850,0
+NTZ.US,D,20171127,000000,9,9,7.99,8,10250,0
+NTZ.US,D,20171128,000000,8.15,8.19,7.75,7.75,5403,0
+NTZ.US,D,20171129,000000,7.9,8.15,7.85,7.95,784,0
+NTZ.US,D,20171130,000000,8.0995,8.1,7.85,8,1690,0
+NTZ.US,D,20171201,000000,7.8005,8.1,7.8005,7.95,1449,0
+NTZ.US,D,20171204,000000,7.85,7.9,7.65,7.7,5439,0
+NTZ.US,D,20171205,000000,7.55,7.75,7.55,7.7,1931,0
+NTZ.US,D,20171206,000000,7.75,7.75,7.6945,7.75,1302,0
+NTZ.US,D,20171207,000000,7.95,8.25,7.7,8.15,1516,0
+NTZ.US,D,20171208,000000,7.995,7.995,7.75,7.75,244,0
+NTZ.US,D,20171211,000000,7.85,8.75,7.85,7.85,3961,0
+NTZ.US,D,20171212,000000,7.8,8.4995,7.65,7.7,11535,0
+NTZ.US,D,20171213,000000,8,8.222,7.5,7.5,11203,0
+NTZ.US,D,20171214,000000,7.5,7.6,7.462,7.5,12622,0
+NTZ.US,D,20171215,000000,7.55,7.65,7.3,7.3,12132,0
+NTZ.US,D,20171218,000000,7.25,7.758,7.25,7.758,6624,0
+NTZ.US,D,20171219,000000,7.75,8.05,7.5,7.672,4358,0
+NTZ.US,D,20171220,000000,7.55,7.7,7.5,7.65,1780,0
+NTZ.US,D,20171221,000000,7.5505,7.95,7.5505,7.95,2720,0
+NTZ.US,D,20171222,000000,7.7,8.25,7.7,8,4536,0
+NTZ.US,D,20171226,000000,7.75,7.75,7.75,7.75,20,0
+NTZ.US,D,20171227,000000,8,8.3,8,8.2495,4920,0
+NTZ.US,D,20171228,000000,7.9,8,7.7495,7.85,2043,0
+NTZ.US,D,20171229,000000,8,8.15,7.85,8,1923,0
+NTZ.US,D,20180102,000000,8,8,7.95,7.95,205,0
+NTZ.US,D,20180103,000000,8,9.15,8,9.05,13523,0
+NTZ.US,D,20180104,000000,9.25,9.25,8.05,8.7,10552,0
+NTZ.US,D,20180105,000000,8.7885,9.25,8.635,9.25,9749,0
+NTZ.US,D,20180108,000000,9.25,9.45,8.6,8.65,1180,0
+NTZ.US,D,20180109,000000,8.5,9.295,8.5,9.1,503,0
+NTZ.US,D,20180110,000000,9.05,9.15,8.7,8.9,5660,0
+NTZ.US,D,20180111,000000,8.9,8.95,8.7,8.725,1596,0
+NTZ.US,D,20180112,000000,8.8,8.8,8.452,8.55,1069,0
+NTZ.US,D,20180116,000000,8.85,9.15,8.85,8.9,1221,0
+NTZ.US,D,20180117,000000,9.1225,9.25,9.1,9.1,848,0
+NTZ.US,D,20180118,000000,9.1,9.2,8.915,8.95,2746,0
+NTZ.US,D,20180119,000000,8.901,8.947,8.901,8.947,1000,0
+NTZ.US,D,20180122,000000,8.95,8.95,8.88,8.88,305,0
+NTZ.US,D,20180123,000000,8.85,9.35,8.85,9.2,452,0
+NTZ.US,D,20180124,000000,8.9005,9,8.7,8.7,1080,0
+NTZ.US,D,20180125,000000,8.75,8.75,8.55,8.6,1680,0
+NTZ.US,D,20180126,000000,8.6005,8.95,8.6,8.6,2200,0
+NTZ.US,D,20180129,000000,8.5,8.55,7.95,7.95,11697,0
+NTZ.US,D,20180130,000000,8.25,8.25,7.755,7.8,2776,0
+NTZ.US,D,20180131,000000,7.96,8.35,7.8,7.9,10653,0
+NTZ.US,D,20180201,000000,8.1,8.35,7.9,8,820,0
+NTZ.US,D,20180202,000000,7.8,8.2,7.8,7.8,5940,0
+NTZ.US,D,20180205,000000,7.8495,7.9,7.491,7.494,4158,0
+NTZ.US,D,20180206,000000,7.5,7.55,7.244,7.55,4043,0
+NTZ.US,D,20180207,000000,7.45,7.85,7.3,7.85,484,0
+NTZ.US,D,20180208,000000,7.85,7.85,7.2,7.2,2794,0
+NTZ.US,D,20180209,000000,7.45,7.55,7.05,7.05,8680,0
+NTZ.US,D,20180212,000000,7.225,7.7,7.225,7.5,2208,0
+NTZ.US,D,20180213,000000,7.6615,7.75,7.65,7.7,2264,0
+NTZ.US,D,20180214,000000,7.45,7.75,7.45,7.45,462,0
+NTZ.US,D,20180215,000000,7.35,7.75,7.35,7.5,853,0
+NTZ.US,D,20180216,000000,7.6535,7.8175,7.5,7.5,547,0
+NTZ.US,D,20180220,000000,7.75,7.8,7.75,7.75,834,0
+NTZ.US,D,20180221,000000,7.6775,7.85,7.6775,7.85,438,0
+NTZ.US,D,20180222,000000,7.75,7.8,7.75,7.8,674,0
+NTZ.US,D,20180223,000000,7.75,7.85,7.75,7.85,1420,0
+NTZ.US,D,20180226,000000,7.8495,7.9005,7.7005,7.9005,680,0
+NTZ.US,D,20180227,000000,8,8.25,8,8.25,4620,0
+NTZ.US,D,20180228,000000,8.34,8.5,8.1215,8.25,1038,0
+NTZ.US,D,20180302,000000,8.3,8.3,8.0505,8.25,533,0
+NTZ.US,D,20180305,000000,8.1,8.25,8.0005,8.0005,895,0
+NTZ.US,D,20180306,000000,8.15,8.15,8.093,8.15,333,0
+NTZ.US,D,20180307,000000,8,8.3,7.7,8.15,11036,0
+NTZ.US,D,20180308,000000,7.9,8.3,7.8495,8.2505,3509,0
+NTZ.US,D,20180312,000000,7.9505,8.3,7.95,8.0915,2095,0
+NTZ.US,D,20180313,000000,8.25,8.3,8.25,8.3,115,0
+NTZ.US,D,20180314,000000,8.0005,8.074,8.0005,8.05,60,0
+NTZ.US,D,20180315,000000,8.1,8.1,8.05,8.05,60,0
+NTZ.US,D,20180316,000000,7.8,8.3,7.55,7.95,3207,0
+NTZ.US,D,20180319,000000,7.7,8.3,7.61,8,1808,0
+NTZ.US,D,20180320,000000,7.9315,7.9315,7.85,7.85,1023,0
+NTZ.US,D,20180321,000000,7.85,8.3,7.75,8.2,3260,0
+NTZ.US,D,20180322,000000,8.1165,8.25,8.05,8.05,2476,0
+NTZ.US,D,20180323,000000,7.979,7.979,7.979,7.979,88,0
+NTZ.US,D,20180326,000000,8.25,8.25,8.2185,8.25,61,0
+NTZ.US,D,20180327,000000,8.2765,8.3,8.2,8.25,3917,0
+NTZ.US,D,20180328,000000,8.245,8.55,8.2,8.25,20243,0
+NTZ.US,D,20180329,000000,8.35,8.35,8.2,8.2,3517,0
+NTZ.US,D,20180402,000000,8.3,8.5,8.25,8.3,12718,0
+NTZ.US,D,20180403,000000,7.9,8.55,7.9,7.9,7154,0
+NTZ.US,D,20180404,000000,8.15,8.5,8.15,8.25,6312,0
+NTZ.US,D,20180405,000000,8,8.5,8,8.25,4710,0
+NTZ.US,D,20180406,000000,8.1505,8.25,8.1505,8.243,260,0
+NTZ.US,D,20180409,000000,8.15,8.2,8.05,8.05,2100,0
+NTZ.US,D,20180410,000000,8,8.5,7.95,8.25,18804,0
+NTZ.US,D,20180411,000000,8.2645,8.5,7.966,8.1,17575,0
+NTZ.US,D,20180412,000000,8.25,8.6,8.25,8.455,1566,0
+NTZ.US,D,20180413,000000,8.467,8.7,8.4005,8.517,2614,0
+NTZ.US,D,20180416,000000,8.4,8.4,7.95,8.1,4014,0
+NTZ.US,D,20180417,000000,8.35,8.601,8.25,8.6,1171,0
+NTZ.US,D,20180418,000000,8.45,8.7,8.3,8.55,1515,0
+NTZ.US,D,20180420,000000,8.3,8.7,8.1,8.1,1420,0
+NTZ.US,D,20180423,000000,8.15,8.35,7.9,8.35,863,0
+NTZ.US,D,20180425,000000,8.05,8.5,8.05,8.45,1270,0
+NTZ.US,D,20180426,000000,8.1915,8.45,8.15,8.35,1170,0
+NTZ.US,D,20180427,000000,8.35,8.6,8.2,8.5,1755,0
+NTZ.US,D,20180430,000000,8.35,8.6,8.134,8.2,1136,0
+NTZ.US,D,20180501,000000,8.2,8.32,8.2,8.25,1355,0
+NTZ.US,D,20180502,000000,8.35,8.35,8.25,8.25,784,0
+NTZ.US,D,20180503,000000,8.25,8.55,8.25,8.45,1082,0
+NTZ.US,D,20180507,000000,8.6,8.6,8.414,8.414,566,0
+NTZ.US,D,20180508,000000,8.2,8.2,8.1,8.1,580,0
+NTZ.US,D,20180509,000000,8.05,8.05,7.65,8,8175,0
+NTZ.US,D,20180510,000000,7.85,8,7.5655,7.75,17451,0
+NTZ.US,D,20180511,000000,8.05,8.3,7.875,8,6664,0
+NTZ.US,D,20180514,000000,7.55,7.95,7.55,7.75,11946,0
+NTZ.US,D,20180515,000000,7.75,7.8,7.45,7.75,10879,0
+NTZ.US,D,20180516,000000,7.8,8.004,7.705,7.8,10904,0
+NTZ.US,D,20180517,000000,8.05,8.164,7.75,8.016,1726,0
+NTZ.US,D,20180518,000000,8.3,8.3,7.95,8,5487,0
+NTZ.US,D,20180521,000000,7.75,8.35,7.75,8.1,3181,0
+NTZ.US,D,20180522,000000,8.2,8.2,8.2,8.2,156,0
+NTZ.US,D,20180524,000000,8.1965,8.685,8.1965,8.5,6310,0
+NTZ.US,D,20180525,000000,8.5505,8.5505,8,8.25,5120,0
+NTZ.US,D,20180529,000000,8.35,8.6,7.5,7.777,4852,0
+NTZ.US,D,20180530,000000,7.85,8.15,7.85,8.05,2100,0
+NTZ.US,D,20180531,000000,8.185,8.185,7.75,7.95,2334,0
+NTZ.US,D,20180601,000000,8.15,8.4,8.15,8.3,208,0
+NTZ.US,D,20180604,000000,8.1005,8.25,8.1005,8.25,100,0
+NTZ.US,D,20180605,000000,8.05,8.35,7.966,8.3,6103,0
+NTZ.US,D,20180606,000000,8.1,8.45,8.1,8.4,310,0
+NTZ.US,D,20180607,000000,8.15,8.25,8.15,8.1995,3560,0
+NTZ.US,D,20180608,000000,8.05,8.35,8.05,8.15,1905,0
+NTZ.US,D,20180611,000000,8.1005,8.45,8,8.3,10912,0
+NTZ.US,D,20180612,000000,8.15,8.2,7.8955,7.9,22779,0
+NTZ.US,D,20180613,000000,7.8,8.05,7.4,7.8,70771,0
+NTZ.US,D,20180614,000000,8.005,8.4,8,8,36999,0
+NTZ.US,D,20180615,000000,8.05,8.25,7.8,8,3708,0
+NTZ.US,D,20180618,000000,8.1,8.25,8.1,8.25,334,0
+NTZ.US,D,20180619,000000,8.225,8.25,8.225,8.25,140,0
+NTZ.US,D,20180620,000000,8.1,8.45,8.1,8.15,1860,0
+NTZ.US,D,20180621,000000,8.3,8.35,8.1,8.3,661,0
+NTZ.US,D,20180622,000000,8.2145,8.25,8,8.2,1442,0
+NTZ.US,D,20180626,000000,8.35,8.6,7.99,8.5,7332,0
+NTZ.US,D,20180627,000000,8.5,8.8,7.85,7.95,1170,0
+NTZ.US,D,20180702,000000,8.0505,8.2,8,8,773,0
+NTZ.US,D,20180703,000000,8,8.25,8,8.25,151,0
+NTZ.US,D,20180705,000000,8.05,8.2,7.9,8.1,943,0
+NTZ.US,D,20180706,000000,8.15,8.15,8.15,8.15,1216,0
+NTZ.US,D,20180709,000000,8.35,8.35,7.9,8.1,4678,0
+NTZ.US,D,20180710,000000,8,8.1,7.86,7.8995,5720,0
+NTZ.US,D,20180711,000000,8,8.1175,7.55,8,15348,0
+NTZ.US,D,20180712,000000,7.75,8.05,7.55,8,910,0
+NTZ.US,D,20180713,000000,7.75,7.9,7.55,7.55,10141,0
+NTZ.US,D,20180716,000000,7.75,7.9,7.1,7.9,3788,0
+NTZ.US,D,20180717,000000,7.95,8.05,7.6,7.65,1122,0
+NTZ.US,D,20180718,000000,7.45,7.882,7.45,7.55,2635,0
+NTZ.US,D,20180719,000000,7.75,8,7.625,7.95,6003,0
+NTZ.US,D,20180720,000000,7.9425,8,7.7155,7.7155,175,0
+NTZ.US,D,20180723,000000,7.95,7.95,7.8715,7.95,1317,0
+NTZ.US,D,20180725,000000,7.6655,7.8,7.6655,7.8,103,0
+NTZ.US,D,20180727,000000,7.75,7.9,7.65,7.65,2060,0
+NTZ.US,D,20180730,000000,7.9,7.9,7.85,7.85,67,0
+NTZ.US,D,20180731,000000,7.6,7.6,7.5,7.5,67,0
+NTZ.US,D,20180801,000000,7.6,7.8,7.35,7.8,228,0
+NTZ.US,D,20180803,000000,7.5,7.5,7.5,7.5,54,0
+NTZ.US,D,20180806,000000,7.65,7.8,7.65,7.7575,196,0
+NTZ.US,D,20180807,000000,7.55,7.5725,7.4,7.5725,300,0
+NTZ.US,D,20180809,000000,7.4975,7.4975,7.1,7.1,1240,0
+NTZ.US,D,20180810,000000,7.35,7.85,7.35,7.85,1228,0
+NTZ.US,D,20180813,000000,8,8,7.25,7.55,1242,0
+NTZ.US,D,20180814,000000,7.35,7.558,7.35,7.558,580,0
+NTZ.US,D,20180815,000000,7.35,7.5,7.25,7.4,3181,0
+NTZ.US,D,20180817,000000,7.5,7.7,7.4,7.7,2175,0
+NTZ.US,D,20180820,000000,7.45,7.68,7.4,7.68,581,0
+NTZ.US,D,20180821,000000,7.4,7.7,7.4,7.5,4881,0
+NTZ.US,D,20180822,000000,7.45,7.7,7.45,7.65,798,0
+NTZ.US,D,20180824,000000,7.5005,7.7,7.5,7.6945,750,0
+NTZ.US,D,20180827,000000,7.5,7.7,7.5,7.6995,3810,0
+NTZ.US,D,20180828,000000,8,8,7.55,7.55,3836,0
+NTZ.US,D,20180829,000000,7.7,7.866,7.55,7.7,3932,0
+NTZ.US,D,20180830,000000,7.65,7.65,7.6,7.6,581,0
+NTZ.US,D,20180831,000000,7.6,7.708,7.3,7.708,8932,0
+NTZ.US,D,20180904,000000,7.5,7.75,7.45,7.45,1380,0
+NTZ.US,D,20180906,000000,7.55,7.75,7.5,7.6125,3311,0
+NTZ.US,D,20180907,000000,7.6,7.75,7.55,7.7495,5402,0
+NTZ.US,D,20180910,000000,7.6,7.75,7.55,7.745,2761,0
+NTZ.US,D,20180911,000000,7.55,7.95,7.55,7.55,3077,0
+NTZ.US,D,20180912,000000,7.6,8,7.6,7.95,1610,0
+NTZ.US,D,20180913,000000,8.25,8.25,7.55,7.8,19695,0
+NTZ.US,D,20180914,000000,8.05,8.05,7.65,7.9,7407,0
+NTZ.US,D,20180917,000000,7.75,7.75,7.4225,7.5,55158,0
+NTZ.US,D,20180918,000000,7.55,7.85,7.341,7.5,3679,0
+NTZ.US,D,20180919,000000,7.305,7.75,7.305,7.5,1840,0
+NTZ.US,D,20180920,000000,7.5,7.5,7.4005,7.5,1590,0
+NTZ.US,D,20180921,000000,7.5,7.5,7.1,7.3925,37426,0
+NTZ.US,D,20180924,000000,7.2,7.795,7,7.15,4848,0
+NTZ.US,D,20180925,000000,7.15,7.4,7.05,7.15,8319,0
+NTZ.US,D,20180926,000000,7.2,7.35,6.95,7.1,13929,0
+NTZ.US,D,20180927,000000,7.15,7.15,6.8,6.9,3107,0
+NTZ.US,D,20180928,000000,6.835,6.9,6.835,6.85,585,0
+NTZ.US,D,20181001,000000,6.85,6.9,6.35,6.35,9371,0
+NTZ.US,D,20181002,000000,6.6175,6.65,6.5,6.545,865,0
+NTZ.US,D,20181003,000000,6.65,6.675,6.35,6.495,4468,0
+NTZ.US,D,20181004,000000,6.618,6.65,6.35,6.5,704,0
+NTZ.US,D,20181005,000000,6.65,6.65,6.25,6.4,3338,0
+NTZ.US,D,20181008,000000,6.2815,6.6,6.2815,6.55,340,0
+NTZ.US,D,20181009,000000,6.4,6.5,6.4,6.5,483,0
+NTZ.US,D,20181010,000000,6.2635,6.3,6.0635,6.0635,8473,0
+NTZ.US,D,20181011,000000,6.2,6.25,6.2,6.2435,10455,0
+NTZ.US,D,20181012,000000,6.1135,6.4,6.1135,6.2195,5220,0
+NTZ.US,D,20181015,000000,6.1005,6.4,6.1005,6.4,182,0
+NTZ.US,D,20181016,000000,6.4,6.4,6.25,6.25,164,0
+NTZ.US,D,20181017,000000,6.2,6.4,6.1,6.4,2270,0
+NTZ.US,D,20181019,000000,6.15,6.4,6.1,6.1305,1238,0
+NTZ.US,D,20181022,000000,6.1,6.15,6.1,6.15,1309,0
+NTZ.US,D,20181023,000000,6.0075,6.0075,5.9,6,4293,0
+NTZ.US,D,20181024,000000,6.168,6.25,6.15,6.2,530,0
+NTZ.US,D,20181025,000000,6.25,6.25,6.2,6.2,41,0
+NTZ.US,D,20181026,000000,6.107,6.25,6.1,6.1695,2613,0
+NTZ.US,D,20181030,000000,6.15,6.15,5.937,5.95,1624,0
+NTZ.US,D,20181031,000000,5.8,6.023,5.8,5.9635,1990,0
+NTZ.US,D,20181101,000000,6.2,6.2,6.2,6.2,109,0
+NTZ.US,D,20181102,000000,6.25,6.25,6.25,6.25,220,0
+NTZ.US,D,20181105,000000,5.9,6.25,5.9,6.25,303,0
+NTZ.US,D,20181106,000000,5.95,6.1,5.8,6.0705,9324,0
+NTZ.US,D,20181107,000000,5.854,6.15,5.854,6.15,320,0
+NTZ.US,D,20181108,000000,5.85,6.003,5.829,6,660,0
+NTZ.US,D,20181109,000000,5.8,5.8,5.4455,5.4455,4901,0
+NTZ.US,D,20181112,000000,5.4,5.4,5.3335,5.35,2192,0
+NTZ.US,D,20181113,000000,5.255,5.255,4.9,4.95,6171,0
+NTZ.US,D,20181114,000000,4.25,5.05,4.1,5,50260,0
+NTZ.US,D,20181115,000000,5.2,5.2,4.975,5.044,4339,0
+NTZ.US,D,20181119,000000,5.059,5.187,5.059,5.1,367,0
+NTZ.US,D,20181120,000000,5.15,5.176,5.1,5.1,1540,0
+NTZ.US,D,20181121,000000,5.15,5.15,5.094,5.094,2402,0
+NTZ.US,D,20181123,000000,5.05,5.2,5.05,5.0745,2540,0
+NTZ.US,D,20181126,000000,4.9,4.9,4.9,4.9,860,0
+NTZ.US,D,20181127,000000,4.85,5,4.7235,5,1160,0
+NTZ.US,D,20181128,000000,4.75,5.05,4.75,5,414,0
+NTZ.US,D,20181129,000000,4.65,4.8,4.65,4.8,526,0
+NTZ.US,D,20181130,000000,4.55,4.9495,4.55,4.9495,1990,0
+NTZ.US,D,20181203,000000,5,5.05,4.7005,5,2961,0
+NTZ.US,D,20181204,000000,4.85,5,4.5,4.5,2593,0
+NTZ.US,D,20181206,000000,4.5,4.5505,4.3,4.5,10313,0
+NTZ.US,D,20181207,000000,4.221,4.5,4.221,4.5,920,0
+NTZ.US,D,20181210,000000,4.5,4.7,4.25,4.35,5883,0
+NTZ.US,D,20181211,000000,4.4995,4.5,4.4985,4.5,460,0
+NTZ.US,D,20181212,000000,4.5,4.5,4.372,4.5,424,0
+NTZ.US,D,20181213,000000,4.45,4.45,4.45,4.45,28,0
+NTZ.US,D,20181214,000000,4.494,4.494,4.434,4.494,169,0
+NTZ.US,D,20181217,000000,4.35,4.35,4.1005,4.3,4821,0
+NTZ.US,D,20181218,000000,4.1,4.5,4.1,4.35,8050,0
+NTZ.US,D,20181219,000000,4.1,4.25,4.1,4.1055,15868,0
+NTZ.US,D,20181221,000000,4.1005,4.5,4.045,4.045,4021,0
+NTZ.US,D,20181224,000000,4,4.1008,4,4.05,4201,0
+NTZ.US,D,20181226,000000,4.005,4.2,3.7505,3.7505,7700,0
+NTZ.US,D,20181227,000000,3.9459,4.1,3.75,3.75,9575,0
+NTZ.US,D,20181228,000000,3.745,4.2045,3.745,4.1,5462,0
+NTZ.US,D,20181231,000000,4.067,4.0995,3.85,3.9402,9221,0
+NTZ.US,D,20190102,000000,4.1845,4.422,4.1845,4.25,5487,0
+NTZ.US,D,20190103,000000,4.4,4.5,4.4,4.5,104,0
+NTZ.US,D,20190104,000000,4.5,4.5,4.275,4.355,4638,0
+NTZ.US,D,20190107,000000,4.289,4.8,4.289,4.6,3409,0
+NTZ.US,D,20190108,000000,4.9,4.9,4.7,4.75,374,0
+NTZ.US,D,20190109,000000,4.845,4.9,4.35,4.9,8480,0
+NTZ.US,D,20190110,000000,4.95,4.95,4.9,4.9,66,0
+NTZ.US,D,20190111,000000,4.9,5.1,4.876,5.1,2284,0
+NTZ.US,D,20190114,000000,5.1005,5.2,4.704,4.704,1084,0
+NTZ.US,D,20190115,000000,4.75,5.2,4.75,5.2,726,0
+NTZ.US,D,20190116,000000,4.9575,4.9575,4.9575,4.9575,29,0
+NTZ.US,D,20190117,000000,4.96,5.15,4.96,4.975,906,0
+NTZ.US,D,20190118,000000,5.15,5.45,5.109,5.2585,3681,0
+NTZ.US,D,20190122,000000,5.4,5.7625,5.35,5.7,2070,0
+NTZ.US,D,20190124,000000,5.65,6,5.65,6,2217,0
+NTZ.US,D,20190125,000000,5.729,6.53,5.729,6.25,1922,0
+NTZ.US,D,20190128,000000,6.4,6.4,6,6,2609,0
+NTZ.US,D,20190129,000000,6.35,6.35,5.8,5.8,1516,0
+NTZ.US,D,20190130,000000,6,6,5.628,6,481,0
+NTZ.US,D,20190131,000000,5.9,6.1,5.55,5.85,1446,0
+NTZ.US,D,20190201,000000,5.95,6.05,5.95,6.05,3820,0
+NTZ.US,D,20190205,000000,6.2325,6.2325,5.75,5.75,155,0
+NTZ.US,D,20190206,000000,6.15,6.15,5.8,5.8,615,0
+NTZ.US,D,20190207,000000,5.75,5.75,5.75,5.75,27,0
+NTZ.US,D,20190208,000000,5.75,5.75,5.75,5.75,76,0
+NTZ.US,D,20190211,000000,5.65,5.65,5.15,5.15,5618,0
+NTZ.US,D,20190212,000000,5.25,5.3,5.15,5.15,226,0
+NTZ.US,D,20190213,000000,5.3,5.6,5.3,5.41,2883,0
+NTZ.US,D,20190214,000000,5.2,6.2,4.468,5.55,6031,0
+NTZ.US,D,20190215,000000,5.65,5.65,5.65,5.65,36,0
+NTZ.US,D,20190219,000000,5.7365,5.75,4.59,5.75,2980,0
+NTZ.US,D,20190220,000000,6.05,6.088,5.75,5.828,2674,0
+NTZ.US,D,20190221,000000,5.9798,6.0582,5.9001,5.9295,1520,0
+NTZ.US,D,20190222,000000,5.9305,6.014,5.93,5.9478,1867,0
+NTZ.US,D,20190225,000000,5.79,5.79,5.64,5.64,810,0
+NTZ.US,D,20190226,000000,5.8,5.86,5.6682,5.83,1059,0
+NTZ.US,D,20190227,000000,5.6717,5.6717,5.3601,5.3601,336,0
+NTZ.US,D,20190301,000000,5.41,5.41,5.41,5.41,389,0
+NTZ.US,D,20190304,000000,5.6,5.63,5.6,5.63,342,0
+NTZ.US,D,20190307,000000,5.63,5.63,5.4941,5.5,2189,0
+NTZ.US,D,20190308,000000,5.4,5.4232,5.36,5.36,1842,0
+NTZ.US,D,20190311,000000,5.16,5.16,5.16,5.16,181,0
+NTZ.US,D,20190312,000000,5.1,5.1,5.1,5.1,134,0
+NTZ.US,D,20190313,000000,4.9748,5.24,4.9501,5.24,9445,0
+NTZ.US,D,20190314,000000,5.15,5.15,5.15,5.15,137,0
+NTZ.US,D,20190315,000000,5,5,4.98,4.98,496,0
+NTZ.US,D,20190318,000000,5,5.0001,4.9692,4.9692,2524,0
+NTZ.US,D,20190319,000000,4.8401,4.944,4.68,4.86,1782,0
+NTZ.US,D,20190321,000000,5.06,5.06,4.6532,5.04,910,0
+NTZ.US,D,20190325,000000,5.226,5.226,5.226,5.226,200,0
+NTZ.US,D,20190329,000000,5.1453,5.1453,5.1453,5.1453,324,0
+NTZ.US,D,20190401,000000,4.9739,4.9739,4.97,4.97,293,0
+NTZ.US,D,20190403,000000,4.87,4.87,4.87,4.87,704,0
+NTZ.US,D,20190410,000000,4.92,4.9699,4.8976,4.8976,2635,0
+NTZ.US,D,20190411,000000,4.87,4.87,4.37,4.5401,3258,0
+NTZ.US,D,20190412,000000,4.59,4.59,4.59,4.59,202,0
+NTZ.US,D,20190415,000000,4.5499,4.5499,4.5499,4.5499,1141,0
+NTZ.US,D,20190417,000000,4.3701,4.45,4.17,4.17,1698,0
+NTZ.US,D,20190418,000000,4.0725,4.2263,4.0725,4.17,4925,0
+NTZ.US,D,20190422,000000,4.02,4.02,4.02,4.02,626,0
+NTZ.US,D,20190423,000000,4.2913,4.3087,4.25,4.25,1410,0
+NTZ.US,D,20190424,000000,4.02,4.06,4,4,1735,0
+NTZ.US,D,20190425,000000,3.8,3.92,3.8,3.92,889,0
+NTZ.US,D,20190426,000000,3.9001,3.9001,3.9001,3.9001,500,0
+NTZ.US,D,20190429,000000,4,4,4,4,428,0
+NTZ.US,D,20190501,000000,4.07,4.14,4.07,4.14,495,0
+NTZ.US,D,20190502,000000,4.14,4.14,4.1205,4.1205,513,0
+NTZ.US,D,20190506,000000,4.25,4.25,4.25,4.25,327,0
+NTZ.US,D,20190507,000000,4.25,4.422,4.25,4.4001,28490,0
+NTZ.US,D,20190508,000000,4.2389,4.2389,4.1901,4.191,3689,0
+NTZ.US,D,20190509,000000,4.2,4.2,4.1,4.1,400,0
+NTZ.US,D,20190513,000000,4.0147,4.02,4,4,4316,0
+NTZ.US,D,20190516,000000,3.9,3.9415,3.8701,3.8701,1102,0
+NTZ.US,D,20190517,000000,3.88,3.88,3.7028,3.75,17103,0
+NTZ.US,D,20190520,000000,3.6955,3.75,3.65,3.74,25894,0
+NTZ.US,D,20190521,000000,3.88,3.94,3.76,3.85,1799,0
+NTZ.US,D,20190522,000000,3.77,3.775,3.5,3.52,72410,0
+NTZ.US,D,20190523,000000,3.6132,3.62,3.51,3.56,1800,0
+NTZ.US,D,20190524,000000,3.66,3.66,3.45,3.45,16916,0
+NTZ.US,D,20190528,000000,3.31,3.4,3.168,3.168,16138,0
+NTZ.US,D,20190529,000000,3.2,3.235,3.2,3.235,1053,0
+NTZ.US,D,20190530,000000,3.25,3.25,3.25,3.25,4402,0
+NTZ.US,D,20190531,000000,3.31,3.31,3.31,3.31,118,0
+NTZ.US,D,20190603,000000,3.15,3.17,3.05,3.05,4847,0
+NTZ.US,D,20190604,000000,3.2,3.2599,3.1153,3.1153,1985,0
+NTZ.US,D,20190605,000000,3.25,3.25,3.02,3.02,9922,0
+NTZ.US,D,20190606,000000,3.15,3.15,3.15,3.15,100,0
+NTZ.US,D,20190607,000000,3.0395,3.0395,3,3.02,2274,0
+NTZ.US,D,20190610,000000,2.9853,2.9999,2.9853,2.9999,1272,0
+NTZ.US,D,20190612,000000,2.98,2.98,2.93,2.93,1000,0
+NTZ.US,D,20190613,000000,2.93,2.9301,2.93,2.93,2343,0
+NTZ.US,D,20190614,000000,2.89,2.9,2.89,2.9,500,0
+NTZ.US,D,20190617,000000,2.84,2.8404,2.637,2.6866,31281,0
+NTZ.US,D,20190618,000000,2.72,2.7799,2.6201,2.6201,10202,0
+NTZ.US,D,20190619,000000,2.77,2.77,2.57,2.58,16256,0
+NTZ.US,D,20190620,000000,2.6649,2.6711,2.55,2.55,10431,0
+NTZ.US,D,20190621,000000,2.66,2.74,2.4344,2.4644,23690,0
+NTZ.US,D,20190624,000000,2.5685,2.5685,2.27,2.27,33357,0
+NTZ.US,D,20190625,000000,2.27,2.33,2.18,2.205,98124,0
+NTZ.US,D,20190626,000000,2.29,2.38,2.2602,2.2673,3052,0
+NTZ.US,D,20190627,000000,2.3084,2.44,2.3084,2.3386,4100,0
+NTZ.US,D,20190628,000000,2.34,2.48,2.34,2.42,22205,0
+NTZ.US,D,20190701,000000,2.46,2.5,2.46,2.5,865,0
+NTZ.US,D,20190702,000000,2.5369,2.5369,2.5,2.5,1338,0
+NTZ.US,D,20190703,000000,2.5,2.5,2.47,2.47,3862,0
+NTZ.US,D,20190705,000000,2.402,2.4579,2.395,2.4579,1318,0
+NTZ.US,D,20190708,000000,2.4587,2.4587,2.34,2.34,1000,0
+NTZ.US,D,20190710,000000,2.45,2.65,2.45,2.57,3815,0
+NTZ.US,D,20190711,000000,2.65,2.65,2.517,2.555,1931,0
+NTZ.US,D,20190712,000000,2.5543,2.5543,2.28,2.46,10834,0
+NTZ.US,D,20190715,000000,2.54,2.54,2.31,2.33,2731,0
+NTZ.US,D,20190716,000000,2.32,2.33,2.17,2.21,13131,0
+NTZ.US,D,20190717,000000,2.18,2.18,2.18,2.18,457,0
+NTZ.US,D,20190718,000000,2.2522,2.2891,2.179,2.18,5454,0
+NTZ.US,D,20190719,000000,2.19,2.2,2.16,2.1799,17581,0
+NTZ.US,D,20190722,000000,2.18,2.26,2.11,2.12,9877,0
+NTZ.US,D,20190723,000000,2.16,2.16,2.08,2.08,16446,0
+NTZ.US,D,20190724,000000,2.06,2.06,1.9609,2,30444,0
+NTZ.US,D,20190725,000000,2.01,2.07,1.985,2,12144,0
+NTZ.US,D,20190726,000000,2.06,2.13,1.988,2.0332,10561,0
+NTZ.US,D,20190729,000000,2.06,2.07,2,2.07,2769,0
+NTZ.US,D,20190730,000000,2.07,2.07,1.975,1.98,9666,0
+NTZ.US,D,20190731,000000,1.97,2.0301,1.87,1.8929,28070,0
+NTZ.US,D,20190801,000000,1.87,1.94,1.69,1.69,17648,0
+NTZ.US,D,20190802,000000,1.7,1.7,1.6,1.62,22451,0
+NTZ.US,D,20190805,000000,1.61,1.6367,1.61,1.63,10860,0
+NTZ.US,D,20190806,000000,1.63,1.66,1.616,1.6519,37316,0
+NTZ.US,D,20190807,000000,1.6999,1.7,1.631,1.65,34093,0
+NTZ.US,D,20190808,000000,1.65,1.68,1.61,1.61,75131,0
+NTZ.US,D,20190809,000000,1.61,1.61,1.56,1.61,27410,0
+NTZ.US,D,20190812,000000,1.635,1.66,1.451,1.5,40445,0
+NTZ.US,D,20190813,000000,1.45,1.5427,1.4401,1.47,28040,0
+NTZ.US,D,20190814,000000,1.46,1.5,1.35,1.38,53747,0
+NTZ.US,D,20190815,000000,1.35,1.38,1.31,1.33,15460,0
+NTZ.US,D,20190816,000000,1.31,1.62,1.21,1.44,54921,0
+NTZ.US,D,20190819,000000,1.42,1.45,1.265,1.39,25635,0
+NTZ.US,D,20190820,000000,1.39,1.42,1.34,1.39,12831,0
+NTZ.US,D,20190821,000000,1.3826,1.41,1.28,1.31,20724,0
+NTZ.US,D,20190822,000000,1.2901,1.37,1.25,1.27,19043,0
+NTZ.US,D,20190823,000000,1.2451,1.34,1.24,1.29,29203,0
+NTZ.US,D,20190826,000000,1.2663,1.4,1.15,1.2671,36194,0
+NTZ.US,D,20190827,000000,1.3137,1.3137,1.2,1.29,13326,0
+NTZ.US,D,20190828,000000,1.35,1.42,1.18,1.25,25326,0
+NTZ.US,D,20190829,000000,1.2916,1.3266,1.22,1.2462,19040,0
+NTZ.US,D,20190830,000000,1.29,1.29,1.16,1.183,11169,0
+NTZ.US,D,20190903,000000,1.18,1.3958,1.11,1.32,147978,0
+NTZ.US,D,20190904,000000,1.29,1.74,1.18,1.38,875255,0
+NTZ.US,D,20190905,000000,1.3801,1.39,1.3,1.32,85290,0
+NTZ.US,D,20190906,000000,1.36,1.6,1.36,1.48,84686,0
+NTZ.US,D,20190909,000000,1.57,1.57,1.4145,1.47,21626,0
+NTZ.US,D,20190910,000000,1.4582,1.55,1.31,1.51,38083,0
+NTZ.US,D,20190911,000000,1.52,1.52,1.46,1.47,15382,0
+NTZ.US,D,20190912,000000,1.43,1.56,1.41,1.47,37425,0
+NTZ.US,D,20190913,000000,1.43,1.43,1.37,1.37,32014,0
+NTZ.US,D,20190916,000000,1.35,1.4,1.31,1.38,76057,0
+NTZ.US,D,20190917,000000,1.38,1.44,1.3101,1.4168,12356,0
+NTZ.US,D,20190918,000000,1.41,1.46,1.4018,1.4279,6010,0
+NTZ.US,D,20190919,000000,1.38,1.54,1.38,1.455,15335,0
+NTZ.US,D,20190920,000000,1.4699,1.4699,1.4,1.46,1960,0
+NTZ.US,D,20190923,000000,1.47,1.47,1.3901,1.465,3506,0
+NTZ.US,D,20190924,000000,1.4121,1.45,1.36,1.411,15451,0
+NTZ.US,D,20190925,000000,1.396,1.396,1.35,1.38,30277,0
+NTZ.US,D,20190926,000000,1.4194,1.5,1.3501,1.5,30798,0
+NTZ.US,D,20190927,000000,1.5,1.6,1.48,1.5252,102851,0
+NTZ.US,D,20190930,000000,1.51,2.01,1.31,1.7534,350242,0
+NTZ.US,D,20191001,000000,1.8,1.8592,1.65,1.85,70112,0
+NTZ.US,D,20191002,000000,1.8,1.8,1.62,1.66,43845,0
+NTZ.US,D,20191003,000000,1.66,1.85,1.63,1.8,100454,0
+NTZ.US,D,20191004,000000,1.8,2.05,1.66,1.8,116126,0
+NTZ.US,D,20191007,000000,1.73,1.85,1.73,1.7311,28516,0
+NTZ.US,D,20191008,000000,1.71,1.8303,1.71,1.78,36890,0
+NTZ.US,D,20191009,000000,1.74,1.85,1.74,1.8,24311,0
+NTZ.US,D,20191010,000000,1.8,1.8,1.71,1.725,11460,0
+NTZ.US,D,20191011,000000,1.72,1.761,1.68,1.68,14163,0
+NTZ.US,D,20191014,000000,1.7,1.7,1.54,1.7,13854,0
+NTZ.US,D,20191015,000000,1.6783,1.69,1.63,1.69,5635,0
+NTZ.US,D,20191016,000000,1.7,1.7,1.66,1.7,2443,0
+NTZ.US,D,20191017,000000,1.74,1.74,1.6884,1.7,5973,0
+NTZ.US,D,20191018,000000,1.68,1.68,1.6355,1.6355,3448,0
+NTZ.US,D,20191021,000000,1.66,1.66,1.62,1.66,2530,0
+NTZ.US,D,20191022,000000,1.67,1.67,1.63,1.63,4505,0
+NTZ.US,D,20191023,000000,1.65,1.71,1.65,1.71,4157,0
+NTZ.US,D,20191024,000000,1.69,1.74,1.69,1.7,7902,0
+NTZ.US,D,20191025,000000,1.7,1.7,1.7,1.7,300,0
+NTZ.US,D,20191028,000000,1.76,1.8021,1.7,1.71,8547,0
+NTZ.US,D,20191029,000000,1.7,1.77,1.65,1.65,14480,0
+NTZ.US,D,20191030,000000,1.6617,1.6617,1.55,1.5799,14855,0
+NTZ.US,D,20191031,000000,1.59,1.68,1.59,1.6,17223,0
+NTZ.US,D,20191101,000000,1.656,1.66,1.59,1.59,8840,0
+NTZ.US,D,20191104,000000,1.64,1.7008,1.59,1.6,7801,0
+NTZ.US,D,20191105,000000,1.57,1.63,1.57,1.61,9271,0
+NTZ.US,D,20191106,000000,1.597,1.6,1.58,1.6,4327,0
+NTZ.US,D,20191107,000000,1.5771,1.5982,1.5771,1.5982,1970,0
+NTZ.US,D,20191108,000000,1.6508,1.66,1.6444,1.66,1426,0
+NTZ.US,D,20191111,000000,1.7,1.7,1.6115,1.685,7015,0
+NTZ.US,D,20191112,000000,1.6167,1.77,1.6167,1.6907,7993,0
+NTZ.US,D,20191113,000000,1.7,1.75,1.6566,1.72,4756,0
+NTZ.US,D,20191114,000000,1.7,1.7,1.6363,1.644,6601,0
+NTZ.US,D,20191115,000000,1.67,1.67,1.62,1.63,1195,0
+NTZ.US,D,20191118,000000,1.69,1.69,1.69,1.69,220,0
+NTZ.US,D,20191119,000000,1.67,1.69,1.63,1.63,1168,0
+NTZ.US,D,20191120,000000,1.6,1.6,1.55,1.59,10142,0
+NTZ.US,D,20191121,000000,1.55,1.555,1.55,1.555,5480,0
+NTZ.US,D,20191122,000000,1.44,1.45,1.38,1.4391,6346,0
+NTZ.US,D,20191125,000000,1.53,1.57,1.53,1.55,10978,0
+NTZ.US,D,20191126,000000,1.55,1.57,1.5417,1.5699,25730,0
+NTZ.US,D,20191127,000000,1.5651,1.572,1.54,1.547,22355,0
+NTZ.US,D,20191129,000000,1.55,1.572,1.51,1.5358,2571,0
+NTZ.US,D,20191202,000000,1.55,1.6,1.45,1.54,32571,0
+NTZ.US,D,20191203,000000,1.6,1.6,1.48,1.48,9308,0
+NTZ.US,D,20191204,000000,1.49,1.57,1.49,1.57,13130,0
+NTZ.US,D,20191205,000000,1.57,1.59,1.52,1.58,4287,0
+NTZ.US,D,20191206,000000,1.5826,1.5826,1.46,1.4796,9362,0
+NTZ.US,D,20191209,000000,1.47,1.485,1.47,1.4799,6241,0
+NTZ.US,D,20191210,000000,1.53,1.53,1.4201,1.4599,17402,0
+NTZ.US,D,20191211,000000,1.4083,1.48,1.4083,1.4676,2457,0
+NTZ.US,D,20191212,000000,1.5,1.53,1.4712,1.5175,6441,0
+NTZ.US,D,20191213,000000,1.5408,1.56,1.5408,1.56,990,0
+NTZ.US,D,20191216,000000,1.5,1.55,1.5,1.55,3789,0
+NTZ.US,D,20191217,000000,1.4991,1.505,1.485,1.505,4411,0
+NTZ.US,D,20191218,000000,1.52,1.542,1.51,1.51,3505,0
+NTZ.US,D,20191219,000000,1.542,1.6001,1.542,1.6001,3093,0
+NTZ.US,D,20191220,000000,1.5377,1.64,1.5276,1.64,9353,0
+NTZ.US,D,20191223,000000,1.6223,1.6223,1.61,1.61,2664,0
+NTZ.US,D,20191224,000000,1.62,1.62,1.6173,1.6173,1039,0
+NTZ.US,D,20191226,000000,1.5931,1.68,1.5931,1.67,27155,0
+NTZ.US,D,20191227,000000,1.67,1.69,1.67,1.6858,8821,0
+NTZ.US,D,20191230,000000,1.69,1.69,1.5,1.5424,38756,0
+NTZ.US,D,20191231,000000,1.6,1.7013,1.6,1.7,29826,0
+NTZ.US,D,20200102,000000,1.71,1.86,1.65,1.8399,24076,0
+NTZ.US,D,20200103,000000,1.8799,1.9128,1.8799,1.9,16721,0
+NTZ.US,D,20200106,000000,1.9,1.95,1.9,1.9002,39646,0
+NTZ.US,D,20200107,000000,1.95,1.95,1.85,1.85,12334,0
+NTZ.US,D,20200108,000000,1.9129,1.9129,1.85,1.85,24065,0
+NTZ.US,D,20200109,000000,1.85,1.85,1.78,1.797,6360,0
+NTZ.US,D,20200110,000000,1.78,1.79,1.73,1.755,952,0
+NTZ.US,D,20200113,000000,1.7368,1.84,1.7368,1.84,325,0
+NTZ.US,D,20200114,000000,1.76,1.79,1.705,1.7534,11058,0
+NTZ.US,D,20200115,000000,1.71,1.82,1.71,1.81,9611,0
+NTZ.US,D,20200116,000000,1.84,1.84,1.76,1.76,5328,0
+NTZ.US,D,20200117,000000,1.7201,1.7735,1.7201,1.727,1401,0
+NTZ.US,D,20200121,000000,1.71,1.75,1.71,1.7414,3301,0
+NTZ.US,D,20200123,000000,1.75,1.75,1.688,1.75,3561,0
+NTZ.US,D,20200124,000000,1.76,1.76,1.75,1.75,4567,0
+NTZ.US,D,20200127,000000,1.69,1.71,1.67,1.67,3140,0
+NTZ.US,D,20200128,000000,1.71,1.72,1.7,1.71,2782,0
+NTZ.US,D,20200129,000000,1.7,1.71,1.7,1.71,345,0
+NTZ.US,D,20200130,000000,1.7003,1.7003,1.67,1.6999,13500,0
+NTZ.US,D,20200131,000000,1.6624,1.6624,1.49,1.5477,20370,0
+NTZ.US,D,20200203,000000,1.5825,1.59,1.5351,1.57,6674,0
+NTZ.US,D,20200204,000000,1.63,1.644,1.5938,1.5938,3067,0
+NTZ.US,D,20200205,000000,1.59,1.59,1.57,1.57,600,0
+NTZ.US,D,20200206,000000,1.6,1.75,1.5806,1.75,15094,0
+NTZ.US,D,20200207,000000,1.79,1.85,1.75,1.85,9035,0
+NTZ.US,D,20200210,000000,1.81,1.85,1.71,1.7399,9941,0
+NTZ.US,D,20200211,000000,1.7547,1.79,1.7248,1.79,2445,0
+NTZ.US,D,20200212,000000,1.7001,1.79,1.7001,1.79,211,0
+NTZ.US,D,20200213,000000,1.7538,1.79,1.739,1.78,1201,0
+NTZ.US,D,20200214,000000,1.7,1.95,1.7,1.95,55099,0
+NTZ.US,D,20200218,000000,1.95,1.95,1.83,1.83,21462,0
+NTZ.US,D,20200219,000000,1.8813,1.9399,1.7844,1.79,34593,0
+NTZ.US,D,20200220,000000,1.78,1.83,1.7756,1.82,21610,0
+NTZ.US,D,20200221,000000,1.7257,1.819,1.7,1.7285,7917,0
+NTZ.US,D,20200224,000000,1.76,1.775,1.65,1.74,19513,0
+NTZ.US,D,20200225,000000,1.7006,1.715,1.53,1.53,69346,0
+NTZ.US,D,20200226,000000,1.5531,1.57,1.48,1.53,24364,0
+NTZ.US,D,20200227,000000,1.57,1.57,1.49,1.49,9350,0
+NTZ.US,D,20200228,000000,1.4974,1.4974,1.41,1.41,31491,0
+NTZ.US,D,20200302,000000,1.41,1.44,1.41,1.44,6732,0
+NTZ.US,D,20200303,000000,1.46,1.48,1.45,1.46,8631,0
+NTZ.US,D,20200304,000000,1.45,1.45,0.7,0.99,760015,0
+NTZ.US,D,20200305,000000,0.85,0.8964,0.8201,0.87,77851,0
+NTZ.US,D,20200306,000000,0.8442,0.89,0.84,0.8543,14743,0
+NTZ.US,D,20200309,000000,0.84,0.84,0.8,0.81,52914,0
+NTZ.US,D,20200310,000000,0.84,0.84,0.7103,0.77,71117,0
+NTZ.US,D,20200311,000000,0.77,0.77,0.72,0.76,5450,0
+NTZ.US,D,20200312,000000,0.55,0.735051,0.5,0.5,51202,0
+NTZ.US,D,20200313,000000,0.6,0.69,0.5801,0.5801,7792,0
+NTZ.US,D,20200316,000000,0.65,0.6769,0.51,0.51,5609,0
+NTZ.US,D,20200317,000000,0.593331,0.62,0.5202,0.56,6426,0
+NTZ.US,D,20200318,000000,0.58,0.58,0.51,0.53,8169,0
+NTZ.US,D,20200319,000000,0.5,0.54,0.480799,0.53,5529,0
+NTZ.US,D,20200320,000000,0.53,0.53,0.4802,0.5,18635,0
+NTZ.US,D,20200323,000000,0.4803,0.488,0.4,0.457,34290,0
+NTZ.US,D,20200324,000000,0.5484,0.5484,0.4509,0.475,6504,0
+NTZ.US,D,20200325,000000,0.52,0.52,0.455,0.46,27703,0
+NTZ.US,D,20200326,000000,0.4977,0.721,0.46,0.6979,18505,0
+NTZ.US,D,20200327,000000,0.65,0.665,0.570017,0.5701,30860,0
+NTZ.US,D,20200330,000000,0.55,0.57,0.4905,0.4921,3103,0
+NTZ.US,D,20200331,000000,0.5,0.69,0.5,0.511,30650,0
+NTZ.US,D,20200401,000000,0.52,0.575899,0.5,0.55,9855,0
+NTZ.US,D,20200402,000000,0.5602,0.598,0.5602,0.562,3382,0
+NTZ.US,D,20200403,000000,0.5,0.57,0.5,0.5285,15489,0
+NTZ.US,D,20200406,000000,0.53,0.53,0.5,0.5,9304,0
+NTZ.US,D,20200407,000000,0.5,0.66,0.36955,0.5195,58248,0
+NTZ.US,D,20200408,000000,0.5426,0.589899,0.49,0.4999,20362,0
+NTZ.US,D,20200409,000000,0.5,0.57,0.5,0.57,14169,0
+NTZ.US,D,20200413,000000,0.6074,0.6074,0.53,0.53,6471,0
+NTZ.US,D,20200414,000000,0.55,0.57,0.5025,0.55,25063,0
+NTZ.US,D,20200415,000000,0.56,1.19,0.545,0.749,744284,0
+NTZ.US,D,20200416,000000,0.65,0.7245,0.5317,0.58,120639,0
+NTZ.US,D,20200417,000000,0.58,0.6,0.509359,0.55,62950,0
+NTZ.US,D,20200420,000000,0.66,0.66,0.5417,0.546,41585,0
+NTZ.US,D,20200421,000000,0.55,0.57,0.51,0.511,52670,0
+NTZ.US,D,20200422,000000,0.51,0.525,0.47,0.5,62594,0
+NTZ.US,D,20200423,000000,0.5201,0.57,0.4917,0.52,34307,0
+NTZ.US,D,20200424,000000,0.51,0.58,0.51,0.55,83453,0
+NTZ.US,D,20200427,000000,0.6,0.63,0.515051,0.58786,73162,0
+NTZ.US,D,20200428,000000,0.6,0.64,0.59,0.61,40912,0
+NTZ.US,D,20200429,000000,0.615001,0.6897,0.61,0.65,30172,0
+NTZ.US,D,20200430,000000,0.65,1.1101,0.6401,0.84,2505507,0
+NTZ.US,D,20200501,000000,0.8,0.82,0.66,0.7368,415479,0
+NTZ.US,D,20200504,000000,0.71,0.79,0.67,0.7558,139779,0
+NTZ.US,D,20200505,000000,0.752,0.79,0.73,0.73,121599,0
+NTZ.US,D,20200506,000000,0.7629,0.7629,0.69,0.6901,66554,0
+NTZ.US,D,20200507,000000,0.7,0.7112,0.67,0.68,20921,0
+NTZ.US,D,20200508,000000,0.72,0.72,0.67,0.7019,33502,0
+NTZ.US,D,20200511,000000,0.72,0.9,0.7,0.77,147254,0
+NTZ.US,D,20200512,000000,0.77,0.8,0.68,0.71,152106,0
+NTZ.US,D,20200513,000000,0.7103,0.76,0.6,0.7099,51533,0
+NTZ.US,D,20200514,000000,0.6713,0.75,0.63,0.74,30987,0
+NTZ.US,D,20200515,000000,0.69,0.73,0.66,0.67,36047,0
+NTZ.US,D,20200518,000000,0.65,0.7,0.65,0.6901,13293,0
+NTZ.US,D,20200519,000000,0.69,0.74,0.69,0.71,7486,0
+NTZ.US,D,20200520,000000,0.74,0.77,0.668,0.71253,54580,0
+NTZ.US,D,20200521,000000,0.72,0.72,0.68,0.6999,14260,0
+NTZ.US,D,20200522,000000,0.7499,0.8,0.7,0.7447,165450,0
+NTZ.US,D,20200526,000000,0.76,0.76,0.7,0.72,63433,0
+NTZ.US,D,20200527,000000,0.749899,0.9525,0.6901,0.82,293506,0
+NTZ.US,D,20200528,000000,0.94,1.09,0.8,0.89,112712,0
+NTZ.US,D,20200529,000000,0.8681,0.8681,0.74,0.766,52147,0
+NTZ.US,D,20200601,000000,0.7948,0.85,0.78,0.8241,46250,0
+NTZ.US,D,20200602,000000,0.8042,0.87,0.77,0.789999,59652,0
+NTZ.US,D,20200603,000000,0.78,0.8257,0.7289,0.736341,46694,0
+NTZ.US,D,20200604,000000,0.76,0.8,0.73,0.7601,89531,0
+NTZ.US,D,20200605,000000,0.78,0.85,0.78,0.8309,152220,0
+NTZ.US,D,20200608,000000,0.87,0.97,0.87,0.9,317259,0
+NTZ.US,D,20200609,000000,0.929,1.93,0.87,1.62,5048071,0
+NTZ.US,D,20200610,000000,1.32,1.46,1.01,1.28,725448,0
+NTZ.US,D,20200611,000000,1.13,1.15,0.95,1.02,260541,0
+NTZ.US,D,20200612,000000,1.17,1.17,0.96,0.98,164016,0
+NTZ.US,D,20200615,000000,0.97,1.18,0.8,1.03,262371,0
+NTZ.US,D,20200616,000000,1.11,1.11,1.01,1.04,100493,0
+NTZ.US,D,20200617,000000,1.04,1.36,1.01,1.18,605730,0
+NTZ.US,D,20200618,000000,1.17,1.7,1.15,1.35,1931959,0
+NTZ.US,D,20200619,000000,1.26,1.41,1.15,1.24,361889,0
+NTZ.US,D,20200622,000000,1.15,1.29,1.15,1.26,260522,0
+NTZ.US,D,20200623,000000,1.23,1.31,1.185,1.26,154269,0
+NTZ.US,D,20200624,000000,1.2,1.445,1.1566,1.3,430234,0
+NTZ.US,D,20200625,000000,1.41,1.4499,1.22,1.24,352346,0
+NTZ.US,D,20200626,000000,1.23,1.28,1.05,1.1384,382558,0
+NTZ.US,D,20200629,000000,1.15,1.18,1.07,1.1099,123196,0
+NTZ.US,D,20200630,000000,1.08,1.2,1.01,1.1,246153,0
+NTZ.US,D,20200701,000000,1.15,1.154,1.05,1.08,128419,0
+NTZ.US,D,20200702,000000,1.07,1.1901,1.07,1.14,158168,0
+NTZ.US,D,20200706,000000,1.12,1.2,1.11,1.14,55266,0
+NTZ.US,D,20200707,000000,1.12,1.19,1.11,1.11,146477,0
+NTZ.US,D,20200708,000000,1.11,1.23,1.11,1.19,114905,0
+NTZ.US,D,20200709,000000,1.2,1.221,1.11,1.12,124111,0
+NTZ.US,D,20200710,000000,1.11,1.15,1.05,1.07,102648,0
+NTZ.US,D,20200713,000000,1.05,1.0656,1.01,1.03,76845,0
+NTZ.US,D,20200714,000000,1.01,1.03,0.96,0.9963,89028,0
+NTZ.US,D,20200715,000000,1,1.1,1,1.08,54802,0
+NTZ.US,D,20200716,000000,1.09,1.16,1.0604,1.15,72667,0
+NTZ.US,D,20200717,000000,1.18,1.24,1.16,1.19,172776,0
+NTZ.US,D,20200720,000000,1.17,1.2281,1.1,1.12,60303,0
+NTZ.US,D,20200721,000000,1.2,1.2,1.1,1.1573,30638,0
+NTZ.US,D,20200722,000000,1.1,1.165,1.1,1.14,31894,0
+NTZ.US,D,20200723,000000,1.11,1.19,1.1,1.145,51809,0
+NTZ.US,D,20200724,000000,2.04,2.48,1.62,1.77,60656780,0
+NTZ.US,D,20200727,000000,1.61,1.86,1.57,1.86,1429325,0
+NTZ.US,D,20200728,000000,1.75,1.8,1.61,1.71,373826,0
+NTZ.US,D,20200729,000000,1.79,1.95,1.63,1.7095,254144,0
+NTZ.US,D,20200730,000000,1.61,1.8101,1.55,1.8,403766,0
+NTZ.US,D,20200731,000000,1.79,1.8,1.7,1.7812,259979,0
+NTZ.US,D,20200803,000000,1.7,1.838,1.7,1.75,80540,0
+NTZ.US,D,20200804,000000,1.77,1.81,1.75,1.81,48844,0
+NTZ.US,D,20200805,000000,1.77,1.83,1.75,1.75,63865,0
+NTZ.US,D,20200806,000000,1.75,1.78,1.74,1.7401,44851,0
+NTZ.US,D,20200807,000000,1.74,1.74,1.615,1.667,98102,0
+NTZ.US,D,20200810,000000,1.69,1.725,1.65,1.67,123085,0
+NTZ.US,D,20200811,000000,1.65,1.72,1.6,1.62,81010,0
+NTZ.US,D,20200812,000000,1.63,1.7,1.6,1.6,31084,0
+NTZ.US,D,20200813,000000,1.57,1.6856,1.57,1.65,34511,0
+NTZ.US,D,20200814,000000,1.69,1.69,1.56,1.6,56771,0
+NTZ.US,D,20200817,000000,1.57,1.6168,1.47,1.51,85170,0
+NTZ.US,D,20200818,000000,1.76,1.76,1.47,1.47,52574,0
+NTZ.US,D,20200819,000000,1.5435,1.58,1.49,1.5797,55027,0
+NTZ.US,D,20200820,000000,1.58,1.61,1.41,1.4799,50281,0
+NTZ.US,D,20200821,000000,1.5,1.52,1.45,1.5,28880,0
+NTZ.US,D,20200824,000000,1.5,1.5,1.44,1.48,38847,0
+NTZ.US,D,20200825,000000,1.52,1.52,1.42,1.46,36249,0
+NTZ.US,D,20200826,000000,1.485,1.505,1.46,1.48,21967,0
+NTZ.US,D,20200827,000000,1.46,1.485,1.45,1.46,10845,0
+NTZ.US,D,20200828,000000,1.45,1.49,1.45,1.45,14659,0
+NTZ.US,D,20200831,000000,1.42,1.4744,1.42,1.44,14014,0
+NTZ.US,D,20200901,000000,1.44,1.5,1.44,1.46,18706,0
+NTZ.US,D,20200902,000000,1.48,1.48,1.44,1.46,40667,0
+NTZ.US,D,20200903,000000,1.43,1.47,1.38,1.39,35234,0
+NTZ.US,D,20200904,000000,1.39,1.42,1.26,1.33,98958,0
+NTZ.US,D,20200908,000000,1.29,1.4,1.27,1.38,14718,0
+NTZ.US,D,20200909,000000,1.4,1.4,1.33,1.38,47495,0
+NTZ.US,D,20200910,000000,1.33,1.3869,1.3001,1.31,34534,0
+NTZ.US,D,20200911,000000,1.335,1.36,1.27,1.36,44316,0
+NTZ.US,D,20200914,000000,1.34,1.399,1.34,1.34,9903,0
+NTZ.US,D,20200915,000000,1.375,1.38,1.29,1.3544,15995,0
+NTZ.US,D,20200916,000000,1.29,1.35,1.29,1.35,3695,0
+NTZ.US,D,20200917,000000,1.35,1.56,1.3301,1.53,73656,0
+NTZ.US,D,20200918,000000,1.535,1.54,1.47,1.51,18383,0
+NTZ.US,D,20200921,000000,1.525,1.6,1.5175,1.6,69842,0
+NTZ.US,D,20200922,000000,1.68,1.68,1.51,1.58,88653,0
+NTZ.US,D,20200923,000000,1.585,1.5878,1.35,1.47,81566,0
+NTZ.US,D,20200924,000000,1.47,1.47,1.41,1.46,17571,0
+NTZ.US,D,20200925,000000,1.465,1.566,1.465,1.51,172954,0
+NTZ.US,D,20200928,000000,1.48,1.7235,1.48,1.6499,112167,0
+NTZ.US,D,20200929,000000,1.62,1.68,1.62,1.6652,79486,0
+NTZ.US,D,20200930,000000,1.7,1.74,1.63,1.7,289495,0
+NTZ.US,D,20201001,000000,1.7105,1.8896,1.7105,1.8501,39918,0
+NTZ.US,D,20201002,000000,1.81,1.94,1.805,1.9,87715,0
+NTZ.US,D,20201005,000000,1.96,2.29,1.9365,2.26,340886,0
+NTZ.US,D,20201006,000000,2.26,2.2899,2.08,2.25,202025,0
+NTZ.US,D,20201007,000000,2.15,2.8,2.15,2.79,443942,0
+NTZ.US,D,20201008,000000,2.75,3.0699,2.6,2.77,236620,0
+NTZ.US,D,20201009,000000,2.79,3.1899,2.49,3.1,285753,0
+NTZ.US,D,20201012,000000,3.1,3.39,3.1,3.2,135518,0
+NTZ.US,D,20201013,000000,3.15,3.3,2.96,3.3,164064,0
+NTZ.US,D,20201014,000000,3.3,3.32,3.16,3.3,75869,0
+NTZ.US,D,20201015,000000,3.35,3.67,3.08,3.57,98733,0
+NTZ.US,D,20201016,000000,3.81,4.43,3.7102,4.21,299519,0
+NTZ.US,D,20201019,000000,4.3,5.8,4.3,5.66,997785,0
+NTZ.US,D,20201020,000000,5.9,7.4799,5.7,7.4,1943276,0
+NTZ.US,D,20201021,000000,6.84,7.37,5.735,6.03,705396,0
+NTZ.US,D,20201022,000000,5.91,6.6,5.7001,6.07,300925,0
+NTZ.US,D,20201023,000000,6.05,7.87,5.94,6.87,620021,0
+NTZ.US,D,20201026,000000,6.59,7.49,6.25,6.76,369987,0
+NTZ.US,D,20201027,000000,6.75,7.24,6.72,7.1,212145,0
+NTZ.US,D,20201028,000000,6.57,7.97,6.22,6.34,534907,0
+NTZ.US,D,20201029,000000,6.21,6.7,5.91,6.5,162578,0
+NTZ.US,D,20201030,000000,6.31,6.7699,6.035,6.16,114534,0
+NTZ.US,D,20201102,000000,6.16,6.72,6.03,6.03,112285,0
+NTZ.US,D,20201103,000000,6.2,6.61,6.1819,6.25,94098,0
+NTZ.US,D,20201104,000000,6.38,6.6,5.75,5.91,137048,0
+NTZ.US,D,20201105,000000,5.81,5.98,5.64,5.86,79532,0
+NTZ.US,D,20201106,000000,5.78,6.18,5.65,5.65,48690,0
+NTZ.US,D,20201109,000000,5.82,5.8202,5.18,5.7,119381,0
+NTZ.US,D,20201110,000000,5.7,5.7,4.8,4.8,74705,0
+NTZ.US,D,20201111,000000,4.7,4.9252,4.57,4.77,30160,0
+NTZ.US,D,20201112,000000,4.67,5.013,4.56,4.87,21823,0
+NTZ.US,D,20201113,000000,5.27,5.55,4.75,4.99,54097,0
+NTZ.US,D,20201116,000000,5.08,5.5,4.9729,5.35,277023,0
+NTZ.US,D,20201117,000000,5.45,5.8,5.3712,5.5,35951,0
+NTZ.US,D,20201118,000000,5.61,6.57,5.61,6.45,92767,0
+NTZ.US,D,20201119,000000,6.02,6.66,5.48,6.25,111967,0
+NTZ.US,D,20201120,000000,6.32,7.68,6.12,7.52,139835,0
+NTZ.US,D,20201123,000000,7.67,7.8153,6.8,6.94,94702,0
+NTZ.US,D,20201124,000000,7.18,8.4999,6.5001,8.13,174567,0
+NTZ.US,D,20201125,000000,8,9.76,7.24,8.49,260320,0
+NTZ.US,D,20201127,000000,8.4,8.7,8,8.58,78187,0
+NTZ.US,D,20201130,000000,9,9.5,8.05,9.49,210855,0
+NTZ.US,D,20201201,000000,9.5,9.5,9,9.11,74209,0
+NTZ.US,D,20201202,000000,9.43,11.52,8.71,11.35,222657,0
+NTZ.US,D,20201203,000000,11.11,12.2,10.22,11.87,209268,0
+NTZ.US,D,20201204,000000,11.88,14.41,11.88,14.41,326923,0
+NTZ.US,D,20201207,000000,14.5,14.5,11.23,11.79,225705,0
+NTZ.US,D,20201208,000000,11.58,12.47,11,11.95,82379,0
+NTZ.US,D,20201209,000000,12.6,13.52,12.01,12.85,112124,0
+NTZ.US,D,20201210,000000,12.32,13.198,12.1,12.61,51781,0
+NTZ.US,D,20201211,000000,12.43,12.8,11.131,12.2,48287,0
+NTZ.US,D,20201214,000000,12.4,12.75,12.2,12.31,24914,0
+NTZ.US,D,20201215,000000,12.6757,12.8,11.42,12.12,38922,0
+NTZ.US,D,20201216,000000,11.8,12.41,11.5968,12.1,29722,0
+NTZ.US,D,20201217,000000,11.94,12.8,11.84,12.0695,25685,0
+NTZ.US,D,20201218,000000,12.19,12.68,11.72,11.9,28177,0
+NTZ.US,D,20201221,000000,11.75,12.39,11.2642,12.18,62510,0
+NTZ.US,D,20201222,000000,12.09,12.6048,11.61,12.18,46529,0
+NTZ.US,D,20201223,000000,12.32,12.5,11.8,12.35,24650,0
+NTZ.US,D,20201224,000000,12.65,13.9999,10.71,11.4771,161796,0
+NTZ.US,D,20201228,000000,11.27,11.93,11.21,11.78,20372,0
+NTZ.US,D,20201229,000000,11.15,11.76,10.7101,11.68,23582,0
+NTZ.US,D,20201230,000000,11.425,12.77,11.425,12.77,23299,0
+NTZ.US,D,20201231,000000,12.72,12.72,12.1,12.55,10179,0
+NTZ.US,D,20210104,000000,12.48,12.51,11.08,11.45,28498,0
+NTZ.US,D,20210105,000000,11.3,12.16,11.3,12.08,10246,0
+NTZ.US,D,20210106,000000,12.2,12.335,12.02,12.24,16543,0
+NTZ.US,D,20210107,000000,12.5,13.4,11.9233,13.4,58743,0
+NTZ.US,D,20210108,000000,13.4,13.4,12.89,13,14606,0
+NTZ.US,D,20210111,000000,13,15.11,12.07,12.7,224844,0
+NTZ.US,D,20210112,000000,12.37,13.5,11.77,12.54,34952,0
+NTZ.US,D,20210113,000000,12.43,13.3,12.43,13.29,11097,0
+NTZ.US,D,20210114,000000,13.8393,13.99,12.76,12.8,42674,0
+NTZ.US,D,20210115,000000,12.9,12.9,12.03,12.45,6012,0
+NTZ.US,D,20210119,000000,12.4,12.4,11.74,12,29402,0
+NTZ.US,D,20210120,000000,11.8,12.1644,11.21,11.4425,34793,0
+NTZ.US,D,20210121,000000,11.5,12.23,11,12.23,27652,0
+NTZ.US,D,20210122,000000,12.3,12.34,11.5,11.97,50644,0
+NTZ.US,D,20210125,000000,11.84,12.33,11.3,11.75,23323,0
+NTZ.US,D,20210126,000000,11.88,12.341,10.8,11.26,51467,0
+NTZ.US,D,20210127,000000,11.12,11.87,10.84,11.35,15469,0
+NTZ.US,D,20210128,000000,11.75,11.7739,11.08,11.27,10268,0
+NTZ.US,D,20210129,000000,11.44,12,11.06,11.25,5138,0
+NTZ.US,D,20210201,000000,10.77,11.4864,10.77,11.4864,12733,0
+NTZ.US,D,20210202,000000,10.75,11.35,10.75,11.2,17005,0
+NTZ.US,D,20210203,000000,11.2,11.6401,11.15,11.495,30008,0
+NTZ.US,D,20210204,000000,11.5,12.14,11.5,12.14,22272,0
+NTZ.US,D,20210205,000000,12.25,13.4999,12.25,13.39,50704,0
+NTZ.US,D,20210208,000000,13.49,13.8,12.9,12.9,24695,0
+NTZ.US,D,20210209,000000,12.54,13.52,12.5,13.25,20075,0
+NTZ.US,D,20210210,000000,12.5001,13.25,12.5001,12.8,18532,0
+NTZ.US,D,20210211,000000,12.72,13.25,11.25,12.44,64523,0
+NTZ.US,D,20210212,000000,12.3,13.25,12.2277,13.2,13297,0
+NTZ.US,D,20210216,000000,13.2,13.5,12.5389,13.088,10203,0
+NTZ.US,D,20210217,000000,12.32,13.01,12.26,12.56,4891,0
+NTZ.US,D,20210218,000000,12.5,12.916,11.69,12.1075,5165,0
+NTZ.US,D,20210219,000000,11.5393,12.99,11.5393,12.51,10561,0
+NTZ.US,D,20210222,000000,13.0604,13.0604,11.81,12.2,10870,0
+NTZ.US,D,20210223,000000,11.91,12.25,11.47,11.5967,21015,0
+NTZ.US,D,20210224,000000,11.37,12.7,11.37,12.2,9418,0
+NTZ.US,D,20210225,000000,12.21,12.8727,12,12.2,4979,0
+NTZ.US,D,20210226,000000,11.4662,11.9,11.25,11.82,10724,0
+NTZ.US,D,20210301,000000,12.099,12.099,11.5,11.915,11242,0
+NTZ.US,D,20210302,000000,11.82,11.99,11.75,11.8,6165,0
+NTZ.US,D,20210303,000000,12.1,12.1,11.3027,11.7,10613,0
+NTZ.US,D,20210304,000000,11.31,11.7,11.2,11.56,18583,0
+NTZ.US,D,20210305,000000,11.9805,11.9805,11.31,11.7007,10501,0
+NTZ.US,D,20210308,000000,12.06,12.49,11.7966,12.39,19026,0
+NTZ.US,D,20210309,000000,12.479,12.479,11.76,12.41,4194,0
+NTZ.US,D,20210310,000000,12.21,12.2217,11.7201,12.19,3440,0
+NTZ.US,D,20210311,000000,11.93,12.075,11.814,11.9,5443,0
+NTZ.US,D,20210312,000000,11.9,13.66,11.9,12.98,40577,0
+NTZ.US,D,20210315,000000,13.5,13.9,13.1,13.39,23703,0
+NTZ.US,D,20210316,000000,13.59,13.59,12.45,12.61,8638,0
+NTZ.US,D,20210317,000000,12.65,12.65,11.7927,12.1717,11615,0
+NTZ.US,D,20210318,000000,12.2899,12.2899,11.95,11.97,10405,0
+NTZ.US,D,20210319,000000,12.2035,12.44,12.02,12.4273,4513,0
+NTZ.US,D,20210322,000000,12.63,13.19,12.09,12.44,6580,0
+NTZ.US,D,20210323,000000,11.67,12.16,11.67,12.03,12442,0
+NTZ.US,D,20210324,000000,11.95,12.5,11.95,12.46,24164,0
+NTZ.US,D,20210325,000000,12.43,12.43,11.8169,12.2,5974,0
+NTZ.US,D,20210326,000000,12.517,12.791,12.09,12.09,2253,0
+NTZ.US,D,20210329,000000,12.23,12.7616,11.67,12.26,5377,0
+NTZ.US,D,20210330,000000,11.76,12.29,11.76,12.2,2258,0
+NTZ.US,D,20210331,000000,12.18,12.536,12.065,12.13,1714,0
+NTZ.US,D,20210401,000000,12.11,12.4785,12.02,12.13,5427,0
+NTZ.US,D,20210405,000000,12.6399,12.6399,12.1,12.4976,5154,0
+NTZ.US,D,20210406,000000,12.36,15.89,12.13,15,128724,0
+NTZ.US,D,20210407,000000,15.54,15.54,12.61,13.85,53629,0
+NTZ.US,D,20210408,000000,13.67,15.79,12.7,14.2,163016,0
+NTZ.US,D,20210409,000000,14.36,17,14.36,16.4,164152,0
+NTZ.US,D,20210412,000000,16.5,18.25,16,17.2,121019,0
+NTZ.US,D,20210413,000000,17.52,18.13,16.51,17.17,31591,0
+NTZ.US,D,20210414,000000,17.12,17.38,14.28,15,67993,0
+NTZ.US,D,20210415,000000,14.61,15.44,13.3,15.44,40268,0
+NTZ.US,D,20210416,000000,15.56,16.5,14.39,16.5,23809,0
+NTZ.US,D,20210419,000000,17.38,17.38,14.5301,14.85,39644,0
+NTZ.US,D,20210420,000000,14.47,15.82,14.3033,15.53,16079,0
+NTZ.US,D,20210421,000000,15.69,16.0203,14.94,15.3,7196,0
+NTZ.US,D,20210422,000000,15.11,16.09,14.8101,15.08,10813,0
+NTZ.US,D,20210423,000000,14.75,15.82,14.52,15.22,49615,0
+NTZ.US,D,20210426,000000,15.23,16.2599,15.05,15.15,20219,0
+NTZ.US,D,20210427,000000,15.1062,15.6634,14.39,15.38,19583,0
+NTZ.US,D,20210428,000000,14.65,15.94,14.63,14.93,8840,0
+NTZ.US,D,20210429,000000,14.705,14.97,14.655,14.83,9808,0
+NTZ.US,D,20210430,000000,14.86,14.99,14.0866,14.39,18196,0
+NTZ.US,D,20210503,000000,14.39,15.729,14.33,15.44,24928,0
+NTZ.US,D,20210504,000000,15.7,15.7,14.27,15.28,6810,0
+NTZ.US,D,20210505,000000,15.45,15.45,14.765,15.0299,983,0
+NTZ.US,D,20210506,000000,14.8,15.585,14.8,15.201,6597,0
+NTZ.US,D,20210507,000000,15.4,16.1289,15.2,15.25,46490,0
+NTZ.US,D,20210510,000000,15.2661,16.1199,14.75,16,18178,0
+NTZ.US,D,20210511,000000,15.99,15.99,14.6601,15.52,2536,0
+NTZ.US,D,20210512,000000,15.1,15.74,14.34,15.03,17146,0
+NTZ.US,D,20210513,000000,15.29,15.44,14.55,15.05,27449,0
+NTZ.US,D,20210514,000000,15.0675,15.4,14.5,15.1726,18046,0
+NTZ.US,D,20210517,000000,14.82,15.25,14.755,14.7701,26890,0
+NTZ.US,D,20210518,000000,14.6,15.0619,14.6,14.78,5015,0
+NTZ.US,D,20210519,000000,15.1061,15.54,15,15.3999,26227,0
+NTZ.US,D,20210520,000000,15.67,16.1599,15.16,16.01,13731,0
+NTZ.US,D,20210521,000000,16.16,17.6,15.59,16.01,73070,0
+NTZ.US,D,20210524,000000,16.78,18.65,16.78,17.25,113828,0
+NTZ.US,D,20210525,000000,17.4,18.39,16.88,17.19,67287,0
+NTZ.US,D,20210526,000000,17.06,17.66,16.88,16.95,33399,0
+NTZ.US,D,20210527,000000,16.63,18.14,16.5,16.5,188209,0
+NTZ.US,D,20210528,000000,16.5,18.82,16.5,18,62536,0
+NTZ.US,D,20210601,000000,18.3,23.11,18.14,22.75,69165,0
+NTZ.US,D,20210602,000000,22.8,22.8,19.1301,19.95,64326,0
+NTZ.US,D,20210603,000000,19.68,20.9821,19.2201,20.14,45895,0
+NTZ.US,D,20210604,000000,19.86,21.04,18.81,19.2,29066,0
+NTZ.US,D,20210607,000000,19.02,19.88,18.6,19.54,17495,0
+NTZ.US,D,20210608,000000,19.5,19.51,18.5377,19.49,12198,0
+NTZ.US,D,20210609,000000,18.9312,20.1499,18.9,19.98,18388,0
+NTZ.US,D,20210610,000000,20,21.0299,19.6,20.15,9810,0
+NTZ.US,D,20210611,000000,19.83,20.36,19.52,20.28,12424,0
+NTZ.US,D,20210614,000000,20.28,20.5,19.0209,20.37,22628,0
+NTZ.US,D,20210615,000000,20.37,20.9999,19.765,20.42,11678,0
+NTZ.US,D,20210616,000000,20.12,21,19.9,21,15687,0
+NTZ.US,D,20210617,000000,21,21.81,19.2,20.3,74435,0
+NTZ.US,D,20210618,000000,20.2,20.2,19.39,19.705,12398,0
+NTZ.US,D,20210621,000000,19.79,20.66,19.26,20,25782,0
+NTZ.US,D,20210622,000000,20.19,20.94,19.5159,20.75,31278,0
+NTZ.US,D,20210623,000000,20.9,21,20.3,20.57,9924,0
+NTZ.US,D,20210624,000000,20.56,20.7,20.2,20.26,12235,0
+NTZ.US,D,20210625,000000,20.29,20.67,20.19,20.19,10784,0
+NTZ.US,D,20210628,000000,20.27,20.9,20.2,20.21,7551,0
+NTZ.US,D,20210629,000000,20.17,20.39,19.3283,19.755,15942,0
+NTZ.US,D,20210630,000000,19.44,20.36,19.44,20.18,4701,0
+NTZ.US,D,20210701,000000,19.79,20.38,19.19,19.72,23598,0
+NTZ.US,D,20210702,000000,20.1064,20.1413,19.49,19.94,17147,0
+NTZ.US,D,20210706,000000,19.62,19.68,19.02,19.4,22169,0
+NTZ.US,D,20210707,000000,19.4,19.4,18.9,19.19,12983,0
+NTZ.US,D,20210708,000000,19.02,19.8,18.67,19.35,14396,0
+NTZ.US,D,20210709,000000,19.61,19.73,18.8959,19.42,7881,0
+NTZ.US,D,20210712,000000,19.15,19.368,18.75,19.17,13999,0
+NTZ.US,D,20210713,000000,18.93,19.2347,18.8,18.8,6083,0
+NTZ.US,D,20210714,000000,18.7,19.3,18.7,18.8,27671,0
+NTZ.US,D,20210715,000000,18.67,18.77,18.2,18.49,11762,0
+NTZ.US,D,20210716,000000,18.33,18.3509,17,17.49,30270,0
+NTZ.US,D,20210719,000000,17.07,17.1699,16.4,16.75,12035,0
+NTZ.US,D,20210720,000000,16.53,16.75,16.4,16.75,4633,0
+NTZ.US,D,20210721,000000,16.3735,16.755,16.3735,16.51,12499,0
+NTZ.US,D,20210722,000000,16.3692,17.12,16.3692,16.75,5794,0
+NTZ.US,D,20210723,000000,16.3481,16.7056,16.3481,16.5,2732,0
+NTZ.US,D,20210726,000000,16.45,16.55,16.4,16.4,3467,0
+NTZ.US,D,20210727,000000,16.3,16.3027,14.39,15.6,45227,0
+NTZ.US,D,20210728,000000,15.12,16.51,15.12,16.29,12434,0
+NTZ.US,D,20210729,000000,16,16.7039,15.85,16.14,12609,0
+NTZ.US,D,20210730,000000,15.72,16.2,15.28,15.96,18911,0
+NTZ.US,D,20210802,000000,15.82,16.95,15.49,16.95,2071,0
+NTZ.US,D,20210803,000000,16.22,16.72,16.22,16.32,4722,0
+NTZ.US,D,20210804,000000,16.93,17.7,15.15,15.15,15170,0
+NTZ.US,D,20210805,000000,15.15,16.5,15.15,15.61,17314,0
+NTZ.US,D,20210806,000000,16.25,16.6,15.8,16.31,27799,0
+NTZ.US,D,20210809,000000,16.2,16.87,15.91,16.11,7537,0
+NTZ.US,D,20210810,000000,16,18.34,16,17.04,34699,0
+NTZ.US,D,20210811,000000,17,17.36,16.51,16.9106,11221,0
+NTZ.US,D,20210812,000000,16.95,16.95,16.811,16.9006,827,0
+NTZ.US,D,20210813,000000,17,17,16.5,16.95,3795,0
+NTZ.US,D,20210816,000000,16.39,16.561,15.57,16.28,8548,0
+NTZ.US,D,20210817,000000,16.2,16.2,15.49,15.52,4081,0
+NTZ.US,D,20210818,000000,15.15,15.16,14.52,15.1036,6835,0
+NTZ.US,D,20210819,000000,14.5,14.7625,14.5,14.7625,1035,0
+NTZ.US,D,20210820,000000,14.2779,14.76,14.2779,14.73,6105,0
+NTZ.US,D,20210823,000000,15.15,15.21,14.5,14.8,13455,0
+NTZ.US,D,20210824,000000,14.75,15.46,14.75,15.35,10767,0
+NTZ.US,D,20210825,000000,15.54,15.96,15.1,15.6,10490,0
+NTZ.US,D,20210826,000000,15.66,15.91,15.31,15.5,7055,0
+NTZ.US,D,20210827,000000,15.5,16.5113,15.2,15.2,11289,0
+NTZ.US,D,20210830,000000,15.86,16,15.11,15.21,15090,0
+NTZ.US,D,20210831,000000,15.24,15.74,15.11,15.49,26833,0
+NTZ.US,D,20210901,000000,15.7,15.8,15.5001,15.69,7752,0
+NTZ.US,D,20210902,000000,15.52,15.7,15.2867,15.35,1948,0
+NTZ.US,D,20210903,000000,15.11,15.3634,14.93,15.1,35277,0
+NTZ.US,D,20210907,000000,15.02,15.4,15,15.4,14878,0
+NTZ.US,D,20210908,000000,15.28,15.28,15.28,15.28,892,0
+NTZ.US,D,20210909,000000,15.3001,15.61,15.3001,15.6005,3791,0
+NTZ.US,D,20210910,000000,15.7,16.9799,15.6,15.6,15052,0
+NTZ.US,D,20210913,000000,15.7,16.3899,15.25,15.25,6541,0
+NTZ.US,D,20210914,000000,15.82,15.98,15.25,15.25,7943,0
+NTZ.US,D,20210915,000000,15.5,15.625,15.1,15.57,8745,0
+NTZ.US,D,20210916,000000,16.5,17.84,16.39,16.88,29815,0
+NTZ.US,D,20210917,000000,16.79,17.8,16.5801,17.42,18653,0
+NTZ.US,D,20210920,000000,17.42,17.83,16.7369,17.75,48121,0
+NTZ.US,D,20210921,000000,18.09,18.22,17.61,18,11557,0
+NTZ.US,D,20210922,000000,17.43,18.4058,17.43,17.99,11994,0
+NTZ.US,D,20210923,000000,17.84,18.27,17.84,18.22,22959,0
+NTZ.US,D,20210924,000000,18.32,21,18.2,21,105601,0
+NTZ.US,D,20210927,000000,20.5,20.5,18.15,18.15,73894,0
+NTZ.US,D,20210928,000000,17.54,17.9073,16.89,16.89,33684,0
+NTZ.US,D,20210929,000000,17.33,17.33,16.23,16.75,17796,0
+NTZ.US,D,20210930,000000,16.72,17.2122,16.27,16.27,22296,0
+NTZ.US,D,20211001,000000,17,17.89,16.8016,17.5,20934,0
+NTZ.US,D,20211004,000000,17.5,18.6,16.55,16.91,45486,0
+NTZ.US,D,20211005,000000,17.12,17.2234,16.55,17,4514,0
+NTZ.US,D,20211006,000000,16.75,17.14,16.25,16.48,16210,0
+NTZ.US,D,20211007,000000,16.3,18.14,16.26,17.53,8663,0
+NTZ.US,D,20211008,000000,17.41,18.41,17,18.01,31457,0
+NTZ.US,D,20211011,000000,18.4132,18.8,18.3,18.69,5140,0
+NTZ.US,D,20211012,000000,18.42,18.6139,17.8304,18.29,5573,0
+NTZ.US,D,20211013,000000,17.6692,18.501,17.6692,18.1374,961,0
+NTZ.US,D,20211014,000000,18.17,18.87,17.6142,18.87,10868,0
+NTZ.US,D,20211015,000000,18.65,19.49,18.3776,18.75,8538,0
+NTZ.US,D,20211018,000000,18.83,18.83,18.51,18.75,2681,0
+NTZ.US,D,20211019,000000,19.045,19.5,18.51,18.51,9309,0
+NTZ.US,D,20211020,000000,18.51,18.91,18,18.91,8288,0
+NTZ.US,D,20211021,000000,18.76,18.9,18.35,18.41,9950,0
+NTZ.US,D,20211022,000000,18.6,18.6,17.5,18.22,4891,0
+NTZ.US,D,20211025,000000,17.79,17.9,17.2531,17.625,4154,0
+NTZ.US,D,20211026,000000,17.86,18.08,17.2001,17.89,7701,0
+NTZ.US,D,20211027,000000,18.5035,18.5035,17.39,17.5,4331,0
+NTZ.US,D,20211028,000000,17.33,18.08,17.32,17.705,1580,0
+NTZ.US,D,20211029,000000,17.34,17.5,17.34,17.5,961,0
+NTZ.US,D,20211101,000000,17.2,17.2,17.2,17.2,830,0
+NTZ.US,D,20211102,000000,17,17,16.8,16.98,17653,0
+NTZ.US,D,20211103,000000,17.09,17.45,16.74,17.39,8051,0
+NTZ.US,D,20211104,000000,17.09,17.32,16.78,17.32,2441,0
+NTZ.US,D,20211105,000000,16.3,17.3533,16.3,17,6990,0
+NTZ.US,D,20211108,000000,16.97,17.4,16.899,17.4,1176,0
+NTZ.US,D,20211109,000000,17.01,17.3999,17.0007,17.195,1961,0
+NTZ.US,D,20211110,000000,17.05,17.19,16.58,17.19,3970,0
+NTZ.US,D,20211111,000000,17.3676,18.0914,17,17.8,7413,0
+NTZ.US,D,20211112,000000,17.5,17.85,17.2,17.75,11425,0
+NTZ.US,D,20211115,000000,17.84,17.84,16.04,16.04,18275,0
+NTZ.US,D,20211116,000000,16.46,16.75,16.46,16.52,9355,0
+NTZ.US,D,20211117,000000,16.04,16.04,16.04,16.04,429,0
+NTZ.US,D,20211118,000000,16.57,17,16.25,17,779,0
+NTZ.US,D,20211119,000000,16.15,16.9336,16.15,16.9336,755,0
+NTZ.US,D,20211122,000000,16.3,16.79,16.02,16.2,5977,0
+NTZ.US,D,20211123,000000,16.79,16.79,16.25,16.25,3200,0
+NTZ.US,D,20211124,000000,16.27,16.94,16.27,16.94,2620,0
+NTZ.US,D,20211126,000000,16.02,17,16.02,17,1784,0
+NTZ.US,D,20211129,000000,16.25,16.93,14.59,16.5,22949,0
+NTZ.US,D,20211130,000000,16.7,16.7,15.6,15.8501,10729,0
+NTZ.US,D,20211201,000000,15.8,15.95,15.7,15.85,3801,0
+NTZ.US,D,20211202,000000,15.75,15.75,15.16,15.16,2875,0
+NTZ.US,D,20211203,000000,15.15,15.8,14.89,15.68,3439,0
+NTZ.US,D,20211206,000000,14.89,15.66,14,15.4,22725,0
+NTZ.US,D,20211207,000000,15.1101,15.923,15.1101,15.58,3849,0
+NTZ.US,D,20211208,000000,15.77,15.91,15.42,15.43,7032,0
+NTZ.US,D,20211209,000000,15.8486,15.8486,15.42,15.42,529,0
+NTZ.US,D,20211210,000000,15.6,15.9,15.4,15.62,4516,0
+NTZ.US,D,20211213,000000,15.42,15.62,15.35,15.42,3693,0
+NTZ.US,D,20211214,000000,15.42,15.47,15.2769,15.33,4338,0
+NTZ.US,D,20211215,000000,15.4,15.4,15.4,15.4,100,0
+NTZ.US,D,20211216,000000,15.42,15.8993,15.22,15.369,11287,0
+NTZ.US,D,20211217,000000,14.7179,14.7179,14.65,14.69,833,0
+NTZ.US,D,20211220,000000,14.42,14.42,13.96,14.2,2099,0
+NTZ.US,D,20211221,000000,13.122,14.55,13.01,14.53,7152,0
+NTZ.US,D,20211222,000000,14.36,14.3601,14.36,14.3601,542,0
+NTZ.US,D,20211223,000000,14.29,14.9,13.25,14.7,27546,0
+NTZ.US,D,20211227,000000,13.92,14.1368,13.41,13.87,18965,0
+NTZ.US,D,20211228,000000,13.94,13.94,13.6,13.8,13133,0
+NTZ.US,D,20211229,000000,13.72,14,13.72,13.8,8952,0
+NTZ.US,D,20211230,000000,13.85,14.175,13.8,13.9,4253,0
+NTZ.US,D,20211231,000000,13.9,15.93,13.9,15.93,4665,0
+NTZ.US,D,20220103,000000,15.29,15.77,14.75,15.19,4737,0
+NTZ.US,D,20220104,000000,14.75,15.4736,14.75,15.18,6059,0
+NTZ.US,D,20220105,000000,15.47,16.09,14.92,14.92,9451,0
+NTZ.US,D,20220106,000000,15.53,15.53,14.74,14.77,8390,0
+NTZ.US,D,20220107,000000,15.51,15.51,14.76,15.07,4277,0
+NTZ.US,D,20220110,000000,15.25,15.49,14.67,14.75,11503,0
+NTZ.US,D,20220111,000000,14.75,15.72,14.75,14.8,7923,0
+NTZ.US,D,20220112,000000,14.75,15.14,13.94,13.98,13194,0
+NTZ.US,D,20220113,000000,14.01,14.29,12.54,12.54,13381,0
+NTZ.US,D,20220114,000000,12.6,12.82,12.6,12.82,965,0
+NTZ.US,D,20220118,000000,12.8,13,12.56,12.56,1906,0
+NTZ.US,D,20220119,000000,12.51,13.3,12.25,12.25,4289,0
+NTZ.US,D,20220120,000000,12.3001,12.62,12,12.2,5734,0
+NTZ.US,D,20220121,000000,12,12.5917,10.06,12.01,18346,0
+NTZ.US,D,20220124,000000,11.205,12.1,9.9,11.33,11520,0
+NTZ.US,D,20220125,000000,10.5098,10.98,10.2223,10.77,13341,0
+NTZ.US,D,20220126,000000,11.03,11.62,9.45,11,12986,0
+NTZ.US,D,20220127,000000,10.78,12.51,10.17,11.47,16287,0
+NTZ.US,D,20220128,000000,11.13,11.5,10.13,11.25,19451,0
+NTZ.US,D,20220131,000000,10.46,12.1001,10.46,11.85,5637,0
+NTZ.US,D,20220201,000000,11.18,12.15,11.01,11.14,20108,0
+NTZ.US,D,20220202,000000,12,12.47,10.7277,11.05,16138,0
+NTZ.US,D,20220203,000000,10.78,11.4599,10.77,11.1,6058,0
+NTZ.US,D,20220204,000000,11,12.1,11,11.27,10100,0
+NTZ.US,D,20220207,000000,11.28,11.35,10.6912,11.03,2339,0
+NTZ.US,D,20220208,000000,11.01,11.325,10.99,10.99,4671,0
+NTZ.US,D,20220209,000000,11,13.29,10.9001,12.46,24549,0
+NTZ.US,D,20220210,000000,12.1,12.97,11.8167,12.46,5594,0
+NTZ.US,D,20220211,000000,12.4,12.91,11.95,11.95,4067,0
+NTZ.US,D,20220214,000000,11.98,12.71,11.06,11.7,10720,0
+NTZ.US,D,20220215,000000,11.9,11.9,11.1,11.61,3382,0
+NTZ.US,D,20220216,000000,11.3425,11.88,11.16,11.485,3083,0
+NTZ.US,D,20220217,000000,10.74,10.74,10.74,10.74,139,0
+NTZ.US,D,20220218,000000,10.74,10.9,10.3772,10.65,3069,0
+NTZ.US,D,20220222,000000,10.03,10.3,9.9902,10.3,2429,0
+NTZ.US,D,20220223,000000,11,12.04,10,11.29,11789,0
+NTZ.US,D,20220224,000000,10.28,11,10.12,10.44,2510,0
+NTZ.US,D,20220225,000000,9.9,11.24,9.9,10.9,16075,0
+NTZ.US,D,20220228,000000,10.78,11.7027,10.58,10.81,7783,0
+NTZ.US,D,20220301,000000,10.3,10.65,9.72,10.65,16067,0
+NTZ.US,D,20220302,000000,10.2,10.2,10.2,10.2,895,0
+NTZ.US,D,20220303,000000,10.61,10.61,9.52,10.09,5181,0
+NTZ.US,D,20220304,000000,10.31,10.31,9.42,10.28,9123,0
+NTZ.US,D,20220307,000000,9.75,10.92,9.63,9.8,18873,0
+NTZ.US,D,20220308,000000,10.08,10.4,10,10.4,8890,0
+NTZ.US,D,20220309,000000,10.25,10.65,10.25,10.65,1629,0
+NTZ.US,D,20220310,000000,10.84,10.84,10.84,10.84,669,0
+NTZ.US,D,20220311,000000,10.5,10.84,10.43,10.43,676,0
+NTZ.US,D,20220314,000000,10.01,10.62,9.3201,10.31,8376,0
+NTZ.US,D,20220315,000000,10.41,10.43,9.57,10.43,28724,0
+NTZ.US,D,20220316,000000,10.31,10.7,10.31,10.7,4970,0
+NTZ.US,D,20220317,000000,10.97,11.71,10.97,11.7,6177,0
+NTZ.US,D,20220318,000000,11.7212,12.26,11.3001,12.03,2025,0
+NTZ.US,D,20220321,000000,11.9257,12.6,11.3,12.0894,9634,0
+NTZ.US,D,20220322,000000,12.22,12.9,11.8,12.9,14318,0
+NTZ.US,D,20220323,000000,12.56,13,12.01,13,7402,0
+NTZ.US,D,20220324,000000,13,13.18,12.71,12.935,12405,0
+NTZ.US,D,20220325,000000,12.56,13.27,12.56,13.14,4166,0
+NTZ.US,D,20220328,000000,13,13.29,12.8,12.8,2897,0
+NTZ.US,D,20220329,000000,13.0813,13.0813,12.7,12.96,5119,0
+NTZ.US,D,20220330,000000,12.64,13.51,11.7,12.68,12497,0
+NTZ.US,D,20220331,000000,12.64,13.42,10.25,11,25105,0
+NTZ.US,D,20220401,000000,11.61,11.61,11.12,11.13,11081,0
+NTZ.US,D,20220404,000000,11.52,12.27,10.54,12,11783,0
+NTZ.US,D,20220405,000000,12.03,12.7529,11.98,12.6,13486,0
+NTZ.US,D,20220406,000000,12.29,12.6,12.19,12.56,9165,0
+NTZ.US,D,20220407,000000,12.61,12.61,11.7501,12.4014,3972,0
+NTZ.US,D,20220408,000000,11.75,11.995,11.75,11.995,1393,0
+NTZ.US,D,20220411,000000,12.5,12.96,12.11,12.25,2718,0
+NTZ.US,D,20220412,000000,12.04,13,12.04,12.65,10056,0
+NTZ.US,D,20220413,000000,13.35,13.6,12.8796,13.2,6144,0
+NTZ.US,D,20220414,000000,13.1658,13.19,12.9,13.19,4640,0
+NTZ.US,D,20220418,000000,12.79,13.5,12.09,13.5,8341,0
+NTZ.US,D,20220419,000000,13.8732,14,12.95,13.99,4646,0
+NTZ.US,D,20220420,000000,13.4,13.75,13.06,13.31,1945,0
+NTZ.US,D,20220421,000000,13.14,13.22,12.4,13,18733,0
+NTZ.US,D,20220425,000000,12.87,12.98,10.91,12.4,12267,0
+NTZ.US,D,20220426,000000,12.775,12.85,11.89,12.03,5884,0
+NTZ.US,D,20220427,000000,11.71,13.03,10.98,12.24,11932,0
+NTZ.US,D,20220428,000000,11.96,13.33,11.1718,12.21,10354,0
+NTZ.US,D,20220429,000000,12.7,12.7,11.9,11.92,4498,0
+NTZ.US,D,20220502,000000,11.72,12.34,11.34,11.5,7751,0
+NTZ.US,D,20220503,000000,11.17,11.33,10.36,10.96,20016,0
+NTZ.US,D,20220504,000000,10.68,10.7076,10.68,10.68,1131,0
+NTZ.US,D,20220505,000000,10.9,10.9,9.55,10.52,11251,0
+NTZ.US,D,20220506,000000,10.42,12.22,10.01,11.06,14874,0
+NTZ.US,D,20220509,000000,11.32,11.32,10.2,10.2,3988,0
+NTZ.US,D,20220510,000000,10.19,11.2,10.01,10.49,5524,0
+NTZ.US,D,20220511,000000,10.46,10.66,9.57,9.81,5792,0
+NTZ.US,D,20220512,000000,9.8,10.125,9.8,9.9,5361,0
+NTZ.US,D,20220513,000000,10.5,10.899,9.965,10.15,9538,0
+NTZ.US,D,20220516,000000,10,10.15,9.89,10.15,3467,0
+NTZ.US,D,20220517,000000,10.1,10.53,9.949,10.11,10496,0
+NTZ.US,D,20220518,000000,9.96,10.04,9.785,10.04,2622,0
+NTZ.US,D,20220519,000000,9.6,10.17,9.509,10.14,3787,0
+NTZ.US,D,20220520,000000,10.05,10.05,9.55,9.78,2011,0
+NTZ.US,D,20220523,000000,9.7,10.31,9.7,10.3,2587,0
+NTZ.US,D,20220524,000000,10.12,10.2,9.79,10,2991,0
+NTZ.US,D,20220525,000000,9.6328,9.77,9.6328,9.77,785,0
+NTZ.US,D,20220526,000000,9.9,10.16,9.4418,9.57,9823,0
+NTZ.US,D,20220527,000000,10.39,10.39,10.39,10.39,820,0
+NTZ.US,D,20220531,000000,10.1116,10.1116,9.2,9.6,12049,0
+NTZ.US,D,20220601,000000,9.58,9.58,9.0813,9.4,4565,0
+NTZ.US,D,20220602,000000,9.4,9.6065,9.4,9.45,2320,0
+NTZ.US,D,20220603,000000,9.77,9.77,9.1801,9.5,6910,0
+NTZ.US,D,20220606,000000,9.1951,9.25,8.65,9.25,5268,0
+NTZ.US,D,20220607,000000,8.9544,9.25,8.9544,9.25,1146,0
+NTZ.US,D,20220608,000000,8.75,9.19,8.55,8.75,10120,0
+NTZ.US,D,20220609,000000,8.655,8.6599,7.85,8.5,6482,0
+NTZ.US,D,20220610,000000,8,9.15,8,8.99,11025,0
+NTZ.US,D,20220613,000000,8.8197,8.8197,8.0004,8.13,3728,0
+NTZ.US,D,20220614,000000,8.0511,8.4,7.47,8.4,5553,0
+NTZ.US,D,20220615,000000,8.4,8.95,8.4,8.95,729,0
+NTZ.US,D,20220616,000000,8.52,8.52,8.1403,8.1403,932,0
+NTZ.US,D,20220617,000000,8.4,8.8786,8.4,8.5,3223,0
+NTZ.US,D,20220621,000000,8.5099,8.6,8.5099,8.5593,1055,0
+NTZ.US,D,20220622,000000,8.71,8.88,8.19,8.79,3864,0
+NTZ.US,D,20220623,000000,9,9,7.94,8.12,12856,0
+NTZ.US,D,20220624,000000,8.5355,8.73,8.22,8.37,5086,0
+NTZ.US,D,20220627,000000,8.37,8.59,8.06,8.59,12600,0
+NTZ.US,D,20220628,000000,8.5,9,8.1,8.195,6231,0
+NTZ.US,D,20220629,000000,8.24,8.33,7.6558,7.8,6264,0
+NTZ.US,D,20220630,000000,7.6,7.88,7.0476,7.52,10220,0
+NTZ.US,D,20220701,000000,7.56,8.17,7.25,7.95,7422,0
+NTZ.US,D,20220705,000000,7.96,7.96,6.6301,7.68,21019,0
+NTZ.US,D,20220706,000000,7.1036,7.42,6.62,7.2,20623,0
+NTZ.US,D,20220707,000000,6.97,7.81,6.81,7.41,13504,0
+NTZ.US,D,20220708,000000,7.45,7.625,7.21,7.42,4351,0
+NTZ.US,D,20220711,000000,7.43,7.5,6.91,6.91,2456,0
+NTZ.US,D,20220712,000000,6.7,6.8873,6.025,6.53,10962,0
+NTZ.US,D,20220713,000000,6.715,7.72,6.4867,7.71,13899,0
+NTZ.US,D,20220714,000000,7.79,8.3108,7.18,8.2,12123,0
+NTZ.US,D,20220715,000000,8.49,9.5,8.43,8.87,24000,0
+NTZ.US,D,20220718,000000,9.39,10.16,9.36,9.96,20250,0
+NTZ.US,D,20220719,000000,10.0223,10.74,9.39,9.8,32446,0
+NTZ.US,D,20220720,000000,9.16,9.89,9.16,9.65,8861,0
+NTZ.US,D,20220721,000000,9.7,9.77,9.05,9.31,8606,0
+NTZ.US,D,20220722,000000,9.41,9.87,8.174,8.46,9949,0
+NTZ.US,D,20220725,000000,8.6,8.9,8.53,8.6,2661,0
+NTZ.US,D,20220726,000000,8.5,8.65,7.7,8.2,11022,0
+NTZ.US,D,20220727,000000,8.0296,9.22,8.0296,8.95,9441,0
+NTZ.US,D,20220728,000000,8.54,9.13,8.33,9.1,8196,0
+NTZ.US,D,20220729,000000,8.91,9.22,8.85,9.14,3195,0
+NTZ.US,D,20220801,000000,9.04,9.63,9.04,9.59,2905,0
+NTZ.US,D,20220802,000000,9.5,9.5,9.03,9.11,3187,0
+NTZ.US,D,20220803,000000,9.2,9.41,8.74,8.85,7257,0
+NTZ.US,D,20220804,000000,8.5,8.8,7.7101,8.21,14265,0
+NTZ.US,D,20220805,000000,8.04,8.295,7.81,7.84,4425,0
+NTZ.US,D,20220808,000000,7.91,7.91,7.6,7.65,2682,0
+NTZ.US,D,20220809,000000,7.7,7.81,7.17,7.3029,6385,0
+NTZ.US,D,20220810,000000,7.55,7.98,6.85,7.35,15190,0
+NTZ.US,D,20220811,000000,7.6548,7.6955,7.35,7.45,1700,0
+NTZ.US,D,20220812,000000,7.6588,8.9,7.48,8.58,6920,0
+NTZ.US,D,20220815,000000,8.2,8.48,7.96,8.05,3870,0
+NTZ.US,D,20220816,000000,8.43,8.43,7.88,8.05,2477,0
+NTZ.US,D,20220817,000000,7.88,7.93,7.01,7.88,15391,0
+NTZ.US,D,20220818,000000,8,8.9,7.91,8.8,6727,0
+NTZ.US,D,20220819,000000,8.51,9,7.9401,8.6,5856,0
+NTZ.US,D,20220822,000000,8.6,9.37,7.5,7.5,8606,0
+NTZ.US,D,20220823,000000,7.92,8.17,7.85,8.17,737,0
+NTZ.US,D,20220824,000000,7.8,8.1,7.6116,8.1,2328,0
+NTZ.US,D,20220825,000000,7.8,8.8776,7.7,8.05,2479,0
+NTZ.US,D,20220826,000000,7.53,8.59,7.05,8.5,2659,0
+NTZ.US,D,20220829,000000,8.0001,8.13,7.3915,8.13,3586,0
+NTZ.US,D,20220830,000000,7.77,8.78,7.75,8.78,2853,0
+NTZ.US,D,20220831,000000,8.01,8.5952,8.01,8.52,1429,0
+NTZ.US,D,20220901,000000,8.6345,8.6345,8,8.35,1961,0
+NTZ.US,D,20220902,000000,8.25,8.25,8.05,8.08,897,0
+NTZ.US,D,20220906,000000,7.3,8.49,7.3,8.49,7936,0
+NTZ.US,D,20220907,000000,8.28,8.28,7.8,8.2,4363,0
+NTZ.US,D,20220909,000000,8.12,8.47,7.86,8.24,6792,0
+NTZ.US,D,20220912,000000,8.24,8.24,8.05,8.05,759,0
+NTZ.US,D,20220913,000000,7.8,7.8,7.72,7.72,644,0
+NTZ.US,D,20220914,000000,7.52,7.52,7.52,7.52,323,0
+NTZ.US,D,20220915,000000,7.26,7.26,7.26,7.26,322,0
+NTZ.US,D,20220916,000000,7.2,7.22,7.2,7.22,1040,0
+NTZ.US,D,20220919,000000,7.2,7.2,6.8,7.2,11165,0
+NTZ.US,D,20220920,000000,6.75,6.94,6.75,6.94,706,0
+NTZ.US,D,20220921,000000,7.04,7.35,6.8,6.8,1687,0
+NTZ.US,D,20220922,000000,6.99,7.04,6.66,6.66,589,0
+NTZ.US,D,20220923,000000,6.5,7.4,6.25,6.98,7569,0
+NTZ.US,D,20220926,000000,6.6,6.79,6.45,6.45,5830,0
+NTZ.US,D,20220927,000000,6.2,6.65,6.2,6.45,30184,0
+NTZ.US,D,20220928,000000,6.44,6.84,6.2001,6.3398,102633,0
+NTZ.US,D,20220929,000000,6.57,6.9,6.3,6.31,64854,0
+NTZ.US,D,20220930,000000,6.48,6.61,5.77,6.2,88479,0
+NTZ.US,D,20221003,000000,6.2,7,5.9,6.07,124554,0
+NTZ.US,D,20221004,000000,6.18,6.5558,5.8,6.5,19837,0
+NTZ.US,D,20221005,000000,6.43,6.5,5.8,6.46,10812,0
+NTZ.US,D,20221006,000000,6.65,6.65,5.8,6.005,26309,0
+NTZ.US,D,20221007,000000,5.71,6.1,5.71,5.81,34478,0
+NTZ.US,D,20221010,000000,5.68,5.8,5.1,5.39,56553,0
+NTZ.US,D,20221011,000000,5.19,5.8,5.05,5.55,16708,0
+NTZ.US,D,20221012,000000,5.55,5.9,5.5,5.51,17449,0
+NTZ.US,D,20221013,000000,5.06,5.52,5.06,5.51,3253,0
+NTZ.US,D,20221014,000000,5.1,5.1,5.1,5.1,538,0
+NTZ.US,D,20221017,000000,5.21,5.625,4.98,5.1,12792,0
+NTZ.US,D,20221018,000000,5.11,5.7998,5.07,5.07,21088,0
+NTZ.US,D,20221019,000000,5.13,5.2253,4.85,5.07,12176,0
+NTZ.US,D,20221020,000000,5,5.3,5,5.25,3862,0
+NTZ.US,D,20221021,000000,5.02,5.5099,5.02,5.29,1870,0
+NTZ.US,D,20221024,000000,5.3191,5.3191,5.15,5.15,381,0
+NTZ.US,D,20221025,000000,5.2,5.335,5.2,5.2,1401,0
+NTZ.US,D,20221026,000000,5.1,5.695,5.1,5.45,12025,0
+NTZ.US,D,20221027,000000,5.2,5.22,5.18,5.2,3025,0
+NTZ.US,D,20221028,000000,4.9973,5.15,4.9973,5.15,1467,0
+NTZ.US,D,20221031,000000,5.15,5.68,5.15,5.24,21156,0
+NTZ.US,D,20221101,000000,5.15,5.8,5.15,5.8,7309,0
+NTZ.US,D,20221102,000000,5.35,5.35,5.35,5.35,818,0
+NTZ.US,D,20221103,000000,5.3,5.3,5.2501,5.2501,905,0
+NTZ.US,D,20221104,000000,5.2797,5.2797,4.59,5,12599,0
+NTZ.US,D,20221107,000000,5.09,5.32,4.871,5,21814,0
+NTZ.US,D,20221108,000000,5.01,5.5,4.95,5.02,12407,0
+NTZ.US,D,20221109,000000,4.8,4.8,4.8,4.8,486,0
+NTZ.US,D,20221110,000000,5.03,5.08,4.8,5.08,782,0
+NTZ.US,D,20221111,000000,5.0799,5.09,4.8,4.8,4658,0
+NTZ.US,D,20221114,000000,4.8,4.965,4.4,4.75,12373,0
+NTZ.US,D,20221115,000000,5.22,5.22,4.5,4.7918,6708,0
+NTZ.US,D,20221116,000000,4.82,4.98,4.82,4.86,1527,0
+NTZ.US,D,20221117,000000,5.01,5.3259,4.93,4.94,2886,0
+NTZ.US,D,20221118,000000,5.0101,5.27,5,5.05,4031,0
+NTZ.US,D,20221121,000000,4.85,5.0071,4.8,4.8,3908,0
+NTZ.US,D,20221122,000000,4.9519,5.1284,4.79,5.1093,1901,0
+NTZ.US,D,20221123,000000,5.15,5.2532,5.11,5.11,2330,0
+NTZ.US,D,20221125,000000,5.235,5.6214,5.235,5.4253,4226,0
+NTZ.US,D,20221128,000000,5.3101,6.4419,5.2582,5.85,26772,0
+NTZ.US,D,20221129,000000,5.75,6.39,5.75,5.75,12683,0
+NTZ.US,D,20221130,000000,5.92,5.92,5.75,5.9,4289,0
+NTZ.US,D,20221201,000000,6,6.155,5.85,6.155,536,0
+NTZ.US,D,20221202,000000,5.85,5.99,5.85,5.96,1286,0
+NTZ.US,D,20221205,000000,6.1244,6.1244,5.98,5.99,1212,0
+NTZ.US,D,20221206,000000,5.87,6.1499,5.51,5.86,5226,0
+NTZ.US,D,20221207,000000,5.85,5.85,5.52,5.7,3584,0
+NTZ.US,D,20221208,000000,5.849,5.85,5.8,5.8,3485,0
+NTZ.US,D,20221209,000000,5.83,6.15,5.83,6.15,3620,0
+NTZ.US,D,20221212,000000,6.1,6.68,6.1,6.61,13179,0
+NTZ.US,D,20221213,000000,6.615,6.68,6.3,6.63,3017,0
+NTZ.US,D,20221214,000000,6.68,8.4,6.68,6.9606,9081,0
+NTZ.US,D,20221215,000000,7.58,7.58,6.4245,6.75,4048,0
+NTZ.US,D,20221219,000000,6.52,6.67,6.47,6.47,3086,0
+NTZ.US,D,20221220,000000,6.46,6.68,6.35,6.38,6923,0
+NTZ.US,D,20221221,000000,6.38,7.33,6.38,6.84,13583,0
+NTZ.US,D,20221222,000000,6.9,7.88,6.9,7.52,15985,0
+NTZ.US,D,20221223,000000,7.5402,8,7.395,8,10173,0
+NTZ.US,D,20221227,000000,7.92,7.98,7.56,7.7,17754,0
+NTZ.US,D,20221228,000000,7.4,7.9,7.23,7.43,5377,0
+NTZ.US,D,20221229,000000,7.08,7.9199,7.08,7.35,5108,0
+NTZ.US,D,20221230,000000,6.85,7.69,6.85,7.69,712,0
+NTZ.US,D,20230103,000000,7.14,7.14,7.14,7.14,233,0
+NTZ.US,D,20230104,000000,7.505,8.71,7.505,8.1415,2781,0
+NTZ.US,D,20230105,000000,8,8,7.5,7.9,2614,0
+NTZ.US,D,20230106,000000,7.53,7.8,7.3099,7.42,10650,0
+NTZ.US,D,20230109,000000,7.41,8.07,7.41,7.8,6745,0
+NTZ.US,D,20230110,000000,7.5,7.7999,7.12,7.7999,7525,0
+NTZ.US,D,20230111,000000,7.77,8.01,7.2,7.7,13922,0
+NTZ.US,D,20230112,000000,7.74,7.74,7.35,7.6,1996,0
+NTZ.US,D,20230113,000000,7.7,8.0506,7.595,8.0506,1796,0
+NTZ.US,D,20230117,000000,8.06,8.06,7.2208,8,7417,0
+NTZ.US,D,20230118,000000,7.585,7.8778,7.53,7.53,2191,0
+NTZ.US,D,20230119,000000,7.28,7.82,7.28,7.7524,8506,0
+NTZ.US,D,20230120,000000,7.3687,7.66,7.3687,7.66,1648,0
+NTZ.US,D,20230123,000000,7.55,7.75,7.55,7.66,1123,0
+NTZ.US,D,20230124,000000,7.97,7.97,7.7,7.7,306,0
+NTZ.US,D,20230125,000000,7.7,7.7,7.7,7.7,102,0
+NTZ.US,D,20230126,000000,7.5335,7.8865,7.5335,7.8865,1201,0
+NTZ.US,D,20230130,000000,7.55,7.95,7.2,7.2,6334,0
+NTZ.US,D,20230131,000000,7.2,7.2,6.8,6.8,11476,0
+NTZ.US,D,20230201,000000,6.9984,7.07,6.87,6.89,4728,0
+NTZ.US,D,20230202,000000,6.745,6.9499,6.7,6.8,3009,0
+NTZ.US,D,20230203,000000,7,7,6.905,6.91,2280,0
+NTZ.US,D,20230206,000000,6.74,6.8299,6.69,6.81,3795,0
+NTZ.US,D,20230207,000000,6.81,6.84,6.7101,6.82,6080,0
+NTZ.US,D,20230208,000000,7.19,7.2,7,7.2,5442,0
+NTZ.US,D,20230209,000000,7.2,7.21,6.8,6.8,6761,0
+NTZ.US,D,20230210,000000,6.79,6.79,6.79,6.79,2107,0
+NTZ.US,D,20230213,000000,6.79,7.21,6.6,6.6,2812,0
+NTZ.US,D,20230214,000000,6.5,6.5,5.6201,6.03,11360,0
+NTZ.US,D,20230215,000000,6.24,6.392,6.1,6.24,18898,0
+NTZ.US,D,20230216,000000,6.26,6.5,5.75,6.339,22294,0
+NTZ.US,D,20230217,000000,6.05,6.05,6.05,6.05,9403,0
+NTZ.US,D,20230221,000000,6.11,6.3,6.04,6.26,25818,0
+NTZ.US,D,20230222,000000,6.31,6.31,6.31,6.31,14670,0
+NTZ.US,D,20230223,000000,6.21,6.26,6.15,6.26,2742,0
+NTZ.US,D,20230224,000000,6.23,6.23,6.23,6.23,1087,0
+NTZ.US,D,20230227,000000,6.29,6.6,6.15,6.15,7139,0
+NTZ.US,D,20230228,000000,6.38,6.38,5.95,5.95,7387,0
+NTZ.US,D,20230301,000000,5.94,6.3884,5.8,5.8115,11496,0
+NTZ.US,D,20230302,000000,5.8,5.8,5.39,5.4858,11699,0
+NTZ.US,D,20230303,000000,5.38,5.46,5.261,5.4,13115,0
+NTZ.US,D,20230306,000000,5.4,5.4,5.034,5.19,24303,0
+NTZ.US,D,20230307,000000,5.19,5.3289,5.02,5.18,10123,0
+NTZ.US,D,20230308,000000,5.3596,5.54,5.1901,5.48,6095,0
+NTZ.US,D,20230309,000000,5.1,5.34,4.99,5.165,18812,0
+NTZ.US,D,20230310,000000,5.1566,5.75,5.1001,5.46,3707,0
+NTZ.US,D,20230313,000000,5.38,5.38,5.025,5.13,11269,0
+NTZ.US,D,20230314,000000,5.2855,5.495,4.95,5.1021,8375,0
+NTZ.US,D,20230315,000000,4.95,5.48,4.95,5.245,15132,0
+NTZ.US,D,20230316,000000,5.1,5.7956,4.95,5.51,5922,0
+NTZ.US,D,20230317,000000,5.0903,5.54,4.96,5.3402,13691,0
+NTZ.US,D,20230320,000000,5.425,5.425,5.07,5.16,5480,0
+NTZ.US,D,20230321,000000,5.2,5.87,5.1101,5.87,4470,0
+NTZ.US,D,20230322,000000,5.89,5.89,5.34,5.41,4814,0
+NTZ.US,D,20230323,000000,5.4101,5.705,5.4101,5.4465,926,0
+NTZ.US,D,20230324,000000,5.3857,5.3857,5.3,5.37,1765,0
+NTZ.US,D,20230327,000000,5.33,5.69,5.1001,5.36,7813,0
+NTZ.US,D,20230328,000000,5.4,5.46,4.95,5.15,9824,0
+NTZ.US,D,20230329,000000,5.05,5.05,4.78,4.9,4948,0
+NTZ.US,D,20230331,000000,5.1,5.3661,5.1,5.3,1087,0
+NTZ.US,D,20230403,000000,5.5,5.5,5.4265,5.4707,1751,0
+NTZ.US,D,20230404,000000,5.3635,5.61,5.3635,5.61,423,0
+NTZ.US,D,20230405,000000,5.8,5.8,5.2101,5.3501,4545,0
+NTZ.US,D,20230406,000000,5.23,5.4997,4.99,5.15,8289,0
+NTZ.US,D,20230411,000000,5.15,5.15,5.15,5.15,602,0
+NTZ.US,D,20230412,000000,5.04,5.2499,4.91,5.15,3234,0
+NTZ.US,D,20230413,000000,5.1,5.1,4.965,5,1673,0
+NTZ.US,D,20230414,000000,5.01,5.15,5,5,8375,0
+NTZ.US,D,20230418,000000,4.83,5.15,4.83,5.15,3138,0
+NTZ.US,D,20230419,000000,5.2,5.2,5.2,5.2,2001,0
+NTZ.US,D,20230421,000000,4.96,5.1,4.96,5.1,251,0
+NTZ.US,D,20230426,000000,4.78,4.88,4.76,4.84,9887,0
+NTZ.US,D,20230428,000000,4.94,5,4.94,5,379,0
+NTZ.US,D,20230501,000000,5,5,5,5,199,0
+NTZ.US,D,20230502,000000,5.4779,5.4779,5.4428,5.4428,530,0
+NTZ.US,D,20230503,000000,5,5.44,5,5.44,411,0
+NTZ.US,D,20230505,000000,5.7221,5.7221,5.7221,5.7221,218,0
+NTZ.US,D,20230511,000000,4.94,5.092,4.94,5.09,1588,0
+NTZ.US,D,20230512,000000,5.27,5.27,5.27,5.27,733,0
+NTZ.US,D,20230516,000000,4.94,5.32,4.94,5.2,26161,0
+NTZ.US,D,20230517,000000,5.03,5.03,4.94,4.94,201,0
+NTZ.US,D,20230518,000000,5.15,5.25,5.15,5.25,501,0
+NTZ.US,D,20230519,000000,5.25,5.6477,5.1077,5.1077,517,0
+NTZ.US,D,20230523,000000,5.216,6.11,5.216,5.9,13659,0
+NTZ.US,D,20230524,000000,6.12,6.199,5.4,5.4,16616,0
+NTZ.US,D,20230525,000000,5.41,6.17,5.26,6,11487,0
+NTZ.US,D,20230526,000000,5.76,5.76,5.76,5.76,181,0
+NTZ.US,D,20230530,000000,6.33,6.9,5.7465,6,16372,0
+NTZ.US,D,20230531,000000,6,6.28,5.58,6,2309,0
+NTZ.US,D,20230601,000000,5.95,6,5.95,5.981,761,0
+NTZ.US,D,20230602,000000,6,7.2092,5.98,6.73,8738,0
+NTZ.US,D,20230605,000000,7,7,4.7701,6.4078,5810,0
+NTZ.US,D,20230606,000000,5.74,7.44,5.69,7,20843,0
+NTZ.US,D,20230607,000000,6.72,6.99,6.53,6.73,5341,0
+NTZ.US,D,20230608,000000,6.7,6.91,6.42,6.55,2033,0
+NTZ.US,D,20230609,000000,6.57,7.4,6.13,6.7,13880,0
+NTZ.US,D,20230612,000000,6.45,6.65,6.45,6.6,2054,0
+NTZ.US,D,20230613,000000,6.5804,7.09,6.5,7.04,1054,0
+NTZ.US,D,20230614,000000,6.55,6.749,6.3625,6.7,2673,0
+NTZ.US,D,20230615,000000,6.7,7.25,6.6,6.87,2300,0
+NTZ.US,D,20230616,000000,6.98,7,6.65,6.65,5056,0
+NTZ.US,D,20230620,000000,6.68,7,6.5273,6.73,5898,0
+NTZ.US,D,20230621,000000,6.89,6.89,6.7,6.7,641,0
+NTZ.US,D,20230622,000000,6.89,7.49,6.89,7.49,1118,0
+NTZ.US,D,20230623,000000,7.06,7.12,6.3833,6.75,3993,0
+NTZ.US,D,20230626,000000,6.2601,6.2601,6.2601,6.2601,763,0
+NTZ.US,D,20230627,000000,6.575,6.575,6.26,6.261,761,0
+NTZ.US,D,20230629,000000,6.28,6.5,6.28,6.5,696,0
+NTZ.US,D,20230630,000000,6.92,7,6.6,7,42224,0
+NTZ.US,D,20230703,000000,6.95,7,6.95,7,1085,0
+NTZ.US,D,20230706,000000,6.81,7.23,6.8062,6.8062,1847,0
+NTZ.US,D,20230707,000000,7.25,7.25,6.8044,7.2,613,0
+NTZ.US,D,20230710,000000,7.2,7.2,6.7,7.07,2801,0
+NTZ.US,D,20230711,000000,6.87,6.87,6.87,6.87,262,0
+NTZ.US,D,20230712,000000,6.88,6.92,6.3501,6.6501,4422,0
+NTZ.US,D,20230713,000000,6.82,6.95,6.82,6.95,429,0
+NTZ.US,D,20230717,000000,7.02,7.02,6.85,6.85,347,0
+NTZ.US,D,20230718,000000,7.15,7.15,6.9015,6.9015,847,0
+NTZ.US,D,20230719,000000,6.8,6.8,6.8,6.8,1014,0
+NTZ.US,D,20230720,000000,7.16,7.16,6.8462,6.8462,503,0
+NTZ.US,D,20230721,000000,6.8899,7.25,6.8899,7.25,502,0
+NTZ.US,D,20230724,000000,6.82,7.1,6.82,7.1,781,0
+NTZ.US,D,20230725,000000,6.75,7.08,6.75,7.08,416,0
+NTZ.US,D,20230726,000000,6.88,7.14,6.85,6.85,410,0
+NTZ.US,D,20230727,000000,7.135,7.25,7,7.0001,27136,0
+NTZ.US,D,20230728,000000,7,7.145,7,7,44261,0
+NTZ.US,D,20230731,000000,7,7.3,7,7.015,1624,0
+NTZ.US,D,20230801,000000,7,7,7,7,586,0
+NTZ.US,D,20230802,000000,6.8,7.0002,6.8,7.0002,2283,0
+NTZ.US,D,20230803,000000,6.8,6.8,6.8,6.8,232,0
+NTZ.US,D,20230804,000000,7,7,7,7,950,0
+NTZ.US,D,20230807,000000,6.9,7.01,6.8,6.8,9126,0
+NTZ.US,D,20230808,000000,6.81,6.9507,6.8,6.8,1583,0
+NTZ.US,D,20230811,000000,6.8,6.8052,6.8,6.8052,423,0
+NTZ.US,D,20230815,000000,6.85,6.85,6.85,6.85,264,0
+NTZ.US,D,20230816,000000,6.9,6.9,6.8,6.8,1043,0
+NTZ.US,D,20230818,000000,6.8,6.8001,6.8,6.8,1209,0
+NTZ.US,D,20230822,000000,6.8,7.32,6.8,7.32,962,0
+NTZ.US,D,20230823,000000,6.85,7.26,6.8,7.25,3410,0
+NTZ.US,D,20230825,000000,7.2,7.2,6.82,6.82,408,0
+NTZ.US,D,20230829,000000,6.8,6.8,6.8,6.8,307,0
+NTZ.US,D,20230830,000000,6.8001,6.8001,6.8,6.8,382,0
+NTZ.US,D,20230901,000000,7.145,7.145,6.75,7.1,3881,0
+NTZ.US,D,20230905,000000,6.9,6.945,6.9,6.9,924,0
+NTZ.US,D,20230906,000000,7.1,7.15,6.9,7.1125,1257,0
+NTZ.US,D,20230907,000000,6.9,6.9,6.9,6.9,572,0
+NTZ.US,D,20230913,000000,7.125,7.125,7.05,7.05,2609,0
+NTZ.US,D,20230914,000000,7.05,7.1002,7.05,7.05,3303,0
+NTZ.US,D,20230918,000000,7.14,7.5,7.07,7.288,3379,0
+NTZ.US,D,20230919,000000,7.3,7.3,7.05,7.05,1951,0
+NTZ.US,D,20230920,000000,7.39,7.45,7,7,10685,0
+NTZ.US,D,20230921,000000,7.05,7.4,7.05,7.06,4868,0
+NTZ.US,D,20230922,000000,7.39,7.495,7.05,7.16,4868,0
+NTZ.US,D,20230925,000000,7.445,7.55,7.06,7.27,4217,0
+NTZ.US,D,20230926,000000,7.14,7.55,7.05,7.24,2175,0
+NTZ.US,D,20230927,000000,7.34,7.4,7.05,7.24,2977,0
+NTZ.US,D,20230928,000000,7.24,7.35,7.05,7.05,5474,0
+NTZ.US,D,20230929,000000,7.596,7.596,7.05,7.05,528,0
+NTZ.US,D,20231002,000000,7.24,7.3,6.695,6.98,8012,0
+NTZ.US,D,20231003,000000,6.69,7.02,6.69,6.88,3716,0
+NTZ.US,D,20231004,000000,6.74,7.003,6.71,6.7699,3156,0
+NTZ.US,D,20231005,000000,6.66,7.13,6.66,6.85,5853,0
+NTZ.US,D,20231006,000000,6.8,6.85,6.7,6.7,1907,0
+NTZ.US,D,20231009,000000,6.4,6.7,6.4,6.46,2588,0
+NTZ.US,D,20231010,000000,6.5,6.9,6.5,6.6,3153,0
+NTZ.US,D,20231011,000000,6.7,6.7,6.39,6.5,13847,0
+NTZ.US,D,20231012,000000,6.75,7,6.51,7,2132,0
+NTZ.US,D,20231013,000000,6.5001,7,6.5001,6.85,1763,0
+NTZ.US,D,20231016,000000,6.94,6.94,6.7,6.7,1325,0
+NTZ.US,D,20231017,000000,6.52,6.52,6.52,6.52,8445,0
+NTZ.US,D,20231018,000000,6.51,6.51,6.5,6.5,1686,0
+NTZ.US,D,20231019,000000,6.85,6.85,6.5,6.5,2680,0
+NTZ.US,D,20231020,000000,6.55,6.55,6.55,6.55,695,0
+NTZ.US,D,20231023,000000,6.8,6.98,6.65,6.77,2561,0
+NTZ.US,D,20231024,000000,6.5,6.51,6.5,6.51,578,0
+NTZ.US,D,20231025,000000,6.678,6.678,6.678,6.678,472,0
+NTZ.US,D,20231026,000000,6.51,6.51,6.5,6.5,5235,0
+NTZ.US,D,20231027,000000,6.51,6.51,6.51,6.51,381,0
+NTZ.US,D,20231030,000000,6.1723,6.71,6.1723,6.71,784,0
+NTZ.US,D,20231031,000000,6.53,6.53,6.53,6.53,313,0
+NTZ.US,D,20231101,000000,6.51,6.65,6.45,6.65,1317,0
+NTZ.US,D,20231102,000000,6.5,6.5,6.5,6.5,1339,0
+NTZ.US,D,20231103,000000,6.5101,6.55,6.5,6.5,5660,0
+NTZ.US,D,20231106,000000,6.5,6.5,6.5,6.5,1237,0
+NTZ.US,D,20231107,000000,6.5,6.51,6.5,6.5,4733,0
+NTZ.US,D,20231109,000000,6.5,6.532,6.34,6.44,10121,0
+NTZ.US,D,20231110,000000,6.5,6.5,6.5,6.5,144,0
+NTZ.US,D,20231114,000000,6.6,6.6,6.6,6.6,8706,0
+NTZ.US,D,20231115,000000,6.6,6.6,6.475,6.5999,22247,0
+NTZ.US,D,20231116,000000,6.35,6.35,6.35,6.35,6536,0
+NTZ.US,D,20231117,000000,6.28,6.28,6.28,6.28,305,0
+NTZ.US,D,20231121,000000,6.2623,6.2623,6.2623,6.2623,499,0
+NTZ.US,D,20231122,000000,6.25,6.2501,6.25,6.25,745,0
+NTZ.US,D,20231124,000000,6.38,6.4279,6.3,6.4279,3521,0
+NTZ.US,D,20231127,000000,6.41,6.741,6.41,6.41,10809,0
+NTZ.US,D,20231128,000000,6.37,6.37,6.238,6.25,1037,0
+NTZ.US,D,20231129,000000,6.26,6.26,6.2,6.2,9820,0
+NTZ.US,D,20231130,000000,6.5,6.5,6.4,6.48,4270,0
+NTZ.US,D,20231201,000000,6.515,6.63,6.35,6.4,4202,0
+NTZ.US,D,20231204,000000,6.35,6.35,6.29,6.29,336,0
+NTZ.US,D,20231205,000000,6.25,6.34,6.25,6.29,1078,0
+NTZ.US,D,20231206,000000,6.25,6.37,6.25,6.37,5286,0
+NTZ.US,D,20231208,000000,6.495,6.495,6.25,6.41,7854,0
+NTZ.US,D,20231211,000000,6.25,6.25,6.1,6.1,9509,0
+NTZ.US,D,20231212,000000,6.1,6.15,6.1,6.1,8794,0
+NTZ.US,D,20231213,000000,6.1,6.19,6.1,6.19,10900,0
+NTZ.US,D,20231214,000000,6.15,6.21,6.1,6.1,3416,0
+NTZ.US,D,20231215,000000,6.1,6.15,6.07,6.15,12956,0
+NTZ.US,D,20231218,000000,6.15,6.15,6.05,6.08,26360,0
+NTZ.US,D,20231219,000000,6.1,6.2,6.05,6.2,8657,0
+NTZ.US,D,20231220,000000,6.25,7.2,6.25,6.55,10652,0
+NTZ.US,D,20231221,000000,6.66,6.69,6.66,6.69,1446,0
+NTZ.US,D,20231222,000000,6.54,6.66,6.54,6.66,358,0
+NTZ.US,D,20231226,000000,6.5201,6.6674,6.5201,6.6674,1505,0
+NTZ.US,D,20231228,000000,6.711,6.93,6.7101,6.93,2786,0
+NTZ.US,D,20231229,000000,6.7,7.1212,6.67,6.77,12593,0
+NTZ.US,D,20240102,000000,6.67,6.67,6.67,6.67,274,0
+NTZ.US,D,20240103,000000,6.6,6.62,6.6,6.6,788,0
+NTZ.US,D,20240104,000000,6.5,6.5,6.3,6.48,4402,0
+NTZ.US,D,20240105,000000,6.5,6.77,6.5,6.51,6348,0
+NTZ.US,D,20240108,000000,6.4,6.4,6.25,6.35,3829,0
+NTZ.US,D,20240109,000000,6.34,6.51,6.25,6.25,3510,0
+NTZ.US,D,20240110,000000,6.26,6.5,6.26,6.45,4113,0
+NTZ.US,D,20240111,000000,6.4999,6.4999,6.359,6.49,4483,0
+NTZ.US,D,20240116,000000,6.26,6.26,6.25,6.26,860,0
+NTZ.US,D,20240117,000000,6.33,6.33,6.33,6.33,806,0
+NTZ.US,D,20240118,000000,6.27,6.4831,6.27,6.4831,735,0
+NTZ.US,D,20240119,000000,6.25,6.46,6.25,6.46,4516,0
+NTZ.US,D,20240122,000000,6.25,6.4899,6.25,6.27,4769,0
+NTZ.US,D,20240123,000000,6.25,6.25,6.25,6.25,457,0
+NTZ.US,D,20240126,000000,6.45,6.49,6.45,6.49,367,0
+NTZ.US,D,20240129,000000,6.5,6.5,6.5,6.5,334,0
+NTZ.US,D,20240131,000000,6.25,6.31,6.2,6.2,11383,0
+NTZ.US,D,20240201,000000,6.21,6.5,6.21,6.5,908,0
+NTZ.US,D,20240202,000000,6.2653,6.5,6.2653,6.5,789,0
+NTZ.US,D,20240205,000000,6.26,6.3999,6.1,6.3999,3324,0
+NTZ.US,D,20240206,000000,6.25,6.5,6.25,6.4999,3702,0
+NTZ.US,D,20240207,000000,6.25,6.39,6.25,6.39,3468,0
+NTZ.US,D,20240209,000000,6.25,6.2999,6.2,6.2999,4318,0
+NTZ.US,D,20240212,000000,6.26,6.3,6.25,6.2501,5957,0
+NTZ.US,D,20240213,000000,6.25,6.25,6.25,6.25,577,0
+NTZ.US,D,20240214,000000,6.25,6.25,6.25,6.25,141,0
+NTZ.US,D,20240215,000000,6.4,6.4,6.25,6.25,8541,0
+NTZ.US,D,20240216,000000,6.25,6.25,6.25,6.25,1311,0
+NTZ.US,D,20240220,000000,6.25,6.25,6.1,6.18,6268,0
+NTZ.US,D,20240222,000000,6.15,6.4001,6.15,6.4,1298,0
+NTZ.US,D,20240223,000000,6.3,6.3,6.25,6.29,1177,0
+NTZ.US,D,20240227,000000,6.25,6.25,6.25,6.25,470,0
+NTZ.US,D,20240228,000000,6.25,6.25,6.25,6.25,198,0
+NTZ.US,D,20240229,000000,6.3,6.3,6.195,6.25,987,0
+NTZ.US,D,20240301,000000,6.25,6.3,6.25,6.3,2810,0
+NTZ.US,D,20240304,000000,6.31,6.31,6.25,6.275,6752,0
+NTZ.US,D,20240305,000000,6.27,6.27,6.1,6.125,5109,0
+NTZ.US,D,20240307,000000,6.25,6.25,6.205,6.25,750,0
+NTZ.US,D,20240308,000000,6.3,6.3,6.25,6.25,2463,0
+NTZ.US,D,20240311,000000,6.28,6.3,6.21,6.2799,2108,0
+NTZ.US,D,20240312,000000,6.3,6.37,6.3,6.35,1387,0
+NTZ.US,D,20240313,000000,6.25,6.28,6.25,6.25,5785,0
+NTZ.US,D,20240314,000000,6.25,6.25,6.25,6.25,273,0
+NTZ.US,D,20240318,000000,6.25,6.26,6.16,6.2,3763,0
+NTZ.US,D,20240319,000000,6.2,6.2,6.15,6.15,6337,0
+NTZ.US,D,20240320,000000,6.2999,6.2999,6.28,6.29,1103,0
+NTZ.US,D,20240321,000000,6.25,6.28,6.25,6.26,3807,0
+NTZ.US,D,20240322,000000,6.25,6.27,6.25,6.25,1629,0
+NTZ.US,D,20240325,000000,6.28,6.2801,6.25,6.25,1877,0
+NTZ.US,D,20240327,000000,6.25,6.49,6.25,6.25,1492,0
+NTZ.US,D,20240328,000000,6.338,6.338,6.25,6.25,547,0
+NTZ.US,D,20240401,000000,6.25,6.3364,6.25,6.25,1265,0
+NTZ.US,D,20240402,000000,6.25,6.25,6.25,6.25,500,0
+NTZ.US,D,20240403,000000,6.25,6.2797,6.25,6.27,898,0
+NTZ.US,D,20240404,000000,6.29,6.295,6.29,6.29,1073,0
+NTZ.US,D,20240405,000000,6.25,6.3992,6.25,6.3,4462,0
+NTZ.US,D,20240408,000000,6.15,6.25,5.5001,6.25,16133,0
+NTZ.US,D,20240409,000000,6.11,6.11,6.11,6.11,113,0
+NTZ.US,D,20240411,000000,5.952,6.11,5.95,6.11,2089,0
+NTZ.US,D,20240412,000000,5.95,5.95,5.95,5.95,221,0
+NTZ.US,D,20240415,000000,5.952,6.1083,5.952,6.08,828,0
+NTZ.US,D,20240416,000000,6.11,6.11,6.11,6.11,436,0
+NTZ.US,D,20240417,000000,6.25,6.25,5.96,6.06,4823,0
+NTZ.US,D,20240418,000000,6.1,6.4,6,6,11955,0
+NTZ.US,D,20240419,000000,6.0051,6.245,5.96,6.245,1603,0
+NTZ.US,D,20240422,000000,6.24,6.24,5.95,5.95,2420,0
+NTZ.US,D,20240423,000000,6,6,5.7,5.85,7689,0
+NTZ.US,D,20240424,000000,5.94,6.112,5.9,5.9,1231,0
+NTZ.US,D,20240426,000000,5.9,5.9,5.9,5.9,2586,0
+NTZ.US,D,20240429,000000,5.9,6.3345,5.9,5.91,2211,0
+NTZ.US,D,20240430,000000,6.136,6.136,6.136,6.136,400,0
+NTZ.US,D,20240501,000000,6.14,6.43,5.9,6.43,1944,0
+NTZ.US,D,20240502,000000,6.195,6.195,6.195,6.195,241,0
+NTZ.US,D,20240503,000000,5.9,5.9,5.9,5.9,2011,0
+NTZ.US,D,20240507,000000,5.9,5.9,5.65,5.65,13751,0
+NTZ.US,D,20240508,000000,5.65,5.66,5.45,5.65,9670,0
+NTZ.US,D,20240509,000000,5.67,5.67,5.35,5.4,61073,0
+NTZ.US,D,20240510,000000,5.39,5.45,5.35,5.35,13511,0
+NTZ.US,D,20240513,000000,5.35,5.55,5.2,5.26,25420,0
+NTZ.US,D,20240514,000000,5.33,5.35,5.27,5.35,7214,0
+NTZ.US,D,20240515,000000,5.335,5.4,5.3,5.36,2315,0
+NTZ.US,D,20240516,000000,5.36,5.5,5.3,5.34,8713,0
+NTZ.US,D,20240517,000000,5.41,5.41,5.35,5.35,2156,0
+NTZ.US,D,20240520,000000,5.35,5.4,5.35,5.4,5107,0
+NTZ.US,D,20240521,000000,5.3,5.3,5.3,5.3,270,0
+NTZ.US,D,20240522,000000,5.59,5.59,5.3,5.3,8096,0
+NTZ.US,D,20240523,000000,5.3,5.498,5.3,5.498,5634,0
+NTZ.US,D,20240524,000000,5.3,5.525,5.3,5.4499,2565,0
+NTZ.US,D,20240528,000000,5.3,5.5,5.2,5.4,6159,0
+NTZ.US,D,20240529,000000,5.3,5.6426,5.3,5.375,4727,0
+NTZ.US,D,20240530,000000,5.3,5.32,5.3,5.3,1723,0
+NTZ.US,D,20240531,000000,5.3,5.3,5.18,5.2,3265,0
+NTZ.US,D,20240603,000000,5.33,5.33,5.33,5.33,206,0
+NTZ.US,D,20240604,000000,5.1,5.3,5.1,5.1,968,0
+NTZ.US,D,20240605,000000,5.1,5.4595,5.1,5.2,4423,0
+NTZ.US,D,20240606,000000,5.1,5.5,5.1,5.1,8436,0
+NTZ.US,D,20240607,000000,5.1,5.3,5.1,5.256,2675,0
+NTZ.US,D,20240610,000000,5.1,5.2,5.1,5.2,2437,0
+NTZ.US,D,20240611,000000,5.1,5.175,5.1,5.175,2430,0
+NTZ.US,D,20240612,000000,5.1,5.25,5.01,5.1,17901,0
+NTZ.US,D,20240613,000000,5.1,5.11,4.95,5.08,26864,0
+NTZ.US,D,20240614,000000,5.08,5.21,4.9,5.09,9248,0
+NTZ.US,D,20240617,000000,4.97,5.05,4.97,4.9727,1615,0
+NTZ.US,D,20240618,000000,5.04,5.05,4.94,5.04,2032,0
+NTZ.US,D,20240620,000000,4.95,4.95,4.8,4.93,9687,0
+NTZ.US,D,20240621,000000,4.9,5.09,4.851,5,5500,0
+NTZ.US,D,20240624,000000,4.9,5.0912,4.9,5.06,24133,0
+NTZ.US,D,20240625,000000,5,5.04,4.94,4.99,11224,0
+NTZ.US,D,20240626,000000,5,5,4.9405,4.9405,1502,0
+NTZ.US,D,20240627,000000,4.94,5.0988,4.93,5.09,3297,0
+NTZ.US,D,20240628,000000,5.011,5.011,4.9,4.9,4240,0
+NTZ.US,D,20240701,000000,4.97,4.97,4.85,4.95,3173,0
+NTZ.US,D,20240702,000000,4.85,4.95,4.75,4.86,12404,0
+NTZ.US,D,20240703,000000,4.8,4.8,4.75,4.8,4590,0
+NTZ.US,D,20240705,000000,4.75,4.95,4.7,4.7007,4713,0
+NTZ.US,D,20240708,000000,4.78,4.85,4.7,4.72,6659,0
+NTZ.US,D,20240709,000000,4.65,4.65,4.6,4.6,5780,0
+NTZ.US,D,20240710,000000,4.625,4.648,4.5,4.56,15756,0
+NTZ.US,D,20240711,000000,4.575,4.58,4.5001,4.5792,2694,0
+NTZ.US,D,20240712,000000,4.5,4.57,4.5,4.57,5461,0
+NTZ.US,D,20240715,000000,4.59,4.6,4.45,4.59,2110,0
+NTZ.US,D,20240718,000000,4.4501,4.59,4.4501,4.52,2000,0
+NTZ.US,D,20240719,000000,4.57,4.57,4.52,4.57,353,0
+NTZ.US,D,20240722,000000,4.45,4.45,4.45,4.45,321,0
+NTZ.US,D,20240723,000000,4.39,4.55,4.35,4.55,4731,0
+NTZ.US,D,20240725,000000,4.55,4.55,4.45,4.45,655,0
+NTZ.US,D,20240726,000000,4.565,4.57,4.565,4.57,541,0
+NTZ.US,D,20240730,000000,4.37,4.5372,4.37,4.5372,347,0
+NTZ.US,D,20240805,000000,4.36,4.4913,4.3,4.3,16709,0
+NTZ.US,D,20240806,000000,4.2818,4.3006,4.2818,4.3006,3192,0
+NTZ.US,D,20240807,000000,4.25,4.25,4.25,4.25,239,0
+NTZ.US,D,20240808,000000,4.25,4.25,4.25,4.25,4515,0
+NTZ.US,D,20240809,000000,4.251,4.2705,4.2,4.2705,11615,0
+NTZ.US,D,20240812,000000,4.2001,4.56,4.1,4.26,9787,0
+NTZ.US,D,20240813,000000,4.1001,4.365,4.1001,4.365,604,0
+NTZ.US,D,20240814,000000,4.15,4.345,4.15,4.25,11549,0
+NTZ.US,D,20240815,000000,4.365,4.41,4.1,4.3616,9867,0
+NTZ.US,D,20240816,000000,4.2229,4.5501,4.2106,4.24,3333,0
+NTZ.US,D,20240819,000000,4.11,4.27,4.1,4.27,723,0
+NTZ.US,D,20240821,000000,4.12,4.12,4.12,4.12,291,0
+NTZ.US,D,20240822,000000,4.1,4.1,4,4.0999,6173,0
+NTZ.US,D,20240823,000000,4,4.25,4,4.21,7083,0
+NTZ.US,D,20240826,000000,4.13,4.14,4.04,4.14,588,0
+NTZ.US,D,20240827,000000,4.0605,4.23,4,4,1818,0
+NTZ.US,D,20240828,000000,4.007,4.007,4.007,4.007,617,0
+NTZ.US,D,20240829,000000,4.01,4.228,4.01,4.228,1233,0
+NTZ.US,D,20240830,000000,4.23,4.23,4.23,4.23,272,0
+NTZ.US,D,20240903,000000,4.03,4.03,4.02,4.02,252,0
+NTZ.US,D,20240904,000000,4.02,4.23,4.02,4.23,440,0
+NTZ.US,D,20240905,000000,4.03,4.18,3.97,4,8533,0
+NTZ.US,D,20240906,000000,3.9,4.06,3.9,4.06,442,0
+NTZ.US,D,20240909,000000,3.93,4,3.9,4,3402,0
+NTZ.US,D,20240910,000000,4.055,4.18,3.9,4.15,2834,0
+NTZ.US,D,20240911,000000,3.9,4,3.9,3.9,13381,0
+NTZ.US,D,20240912,000000,4.04,4.04,3.9,3.99,953,0
+NTZ.US,D,20240913,000000,3.9,4.75,3.9,4.605,23675,0
+NTZ.US,D,20240916,000000,4.5,4.5,4.35,4.4999,4858,0
+NTZ.US,D,20240917,000000,4.34,4.4,3.94,4.4,8731,0
+NTZ.US,D,20240918,000000,4.13,4.4799,4.13,4.4516,1270,0
+NTZ.US,D,20240919,000000,4.45,4.45,4.199637,4.31,3240,0
+NTZ.US,D,20240923,000000,4.3399,4.3399,4.1,4.145,3702,0
+NTZ.US,D,20240924,000000,4.1566,4.48,4.1566,4.41,925,0
+NTZ.US,D,20240925,000000,4.35,4.37,4.35,4.37,531,0
+NTZ.US,D,20240926,000000,4.3509,4.3509,4.3509,4.3509,260,0
+NTZ.US,D,20240927,000000,4.4378,4.49,4.4,4.49,1345,0
+NTZ.US,D,20240930,000000,4.14,4.35,4.14,4.35,698,0
+NTZ.US,D,20241001,000000,4.11,4.35,4.11,4.35,1111,0
+NTZ.US,D,20241002,000000,4.3,4.3,4.25,4.28,801,0
+NTZ.US,D,20241003,000000,4.4,4.4,4.4,4.4,267,0
+NTZ.US,D,20241004,000000,4.2,4.33,3.82,4.33,6701,0
+NTZ.US,D,20241007,000000,4.0641,4.24,3.89,4.1,4542,0
+NTZ.US,D,20241008,000000,4.1,4.2,4.1,4.2,852,0
+NTZ.US,D,20241009,000000,4.35,4.35,4.35,4.35,106,0
+NTZ.US,D,20241014,000000,4.101,4.101,4.101,4.101,577,0
+NTZ.US,D,20241015,000000,4.39,4.5,4.28,4.4999,2130,0
+NTZ.US,D,20241016,000000,4.22,4.22,3.81,3.81,3030,0
+NTZ.US,D,20241017,000000,3.95,3.95,3.8,3.9,2243,0
+NTZ.US,D,20241021,000000,3.9,4.11,3.8,3.99,9399,0
+NTZ.US,D,20241025,000000,4.25,4.77,4.25,4.45,5741,0
+NTZ.US,D,20241028,000000,4.41,4.41,4.3,4.38,3185,0
+NTZ.US,D,20241029,000000,4.3,4.5,4.3,4.45,721,0
+NTZ.US,D,20241030,000000,4.36,4.5,4.3,4.3,7903,0
+NTZ.US,D,20241031,000000,4.25,4.407,4,4.099,12391,0
+NTZ.US,D,20241101,000000,4.05,4.32,4.05,4.12,4143,0
+NTZ.US,D,20241104,000000,4,4.2,4,4.2,678,0
+NTZ.US,D,20241105,000000,4.2,4.21,4.19,4.2,2926,0
+NTZ.US,D,20241106,000000,4.2,4.2,4,4.1999,820,0
+NTZ.US,D,20241107,000000,4.01,4.01,4.01,4.01,110,0
+NTZ.US,D,20241108,000000,4.09,4.09,4.09,4.09,100,0
+NTZ.US,D,20241111,000000,4.01,4.33,4.0071,4.04,3821,0
+NTZ.US,D,20241112,000000,4.05,4.0501,4.05,4.05,5462,0
+NTZ.US,D,20241114,000000,4.08,4.1956,4,4,2958,0
+NTZ.US,D,20241115,000000,4,4,4,4,136,0
+NTZ.US,D,20241118,000000,4.1,4.35,4.1,4.35,2003,0
+NTZ.US,D,20241119,000000,4,4.41,4,4.325,3915,0
+NTZ.US,D,20241125,000000,4.25,4.5,4,4.5,13900,0
+NTZ.US,D,20241126,000000,4.7969,4.9243,4.5,4.86,2783,0
+NTZ.US,D,20241127,000000,4.57,4.8868,4.57,4.7,848,0
+NTZ.US,D,20241129,000000,4.54,4.54,4.54,4.54,101,0
+NTZ.US,D,20241202,000000,4.5,4.9,4.5,4.75,6905,0
+NTZ.US,D,20241203,000000,4.76,4.76,4.76,4.76,303,0
+NTZ.US,D,20241204,000000,4.9,4.9,4.75,4.8999,1133,0
+NTZ.US,D,20241205,000000,4.8,4.98,4.8,4.95,705,0
+NTZ.US,D,20241206,000000,5,5.065,4.92,5.065,464,0
+NTZ.US,D,20241209,000000,5.5,5.5,4.75,4.76,2861,0
+NTZ.US,D,20241210,000000,5.09,5.09,4.76,4.7837,883,0
+NTZ.US,D,20241212,000000,4.925,4.925,4.75,4.75,5718,0
+NTZ.US,D,20241213,000000,4.0687,4.4378,3.85,4.25,23399,0
+NTZ.US,D,20241216,000000,4.25,4.45,4.2,4.45,6430,0
+NTZ.US,D,20241217,000000,4.25,4.28,4.25,4.28,1059,0
+NTZ.US,D,20241218,000000,4.28,4.28,4.1,4.15,1485,0
+NTZ.US,D,20241219,000000,4.1502,4.49,4.035,4.43,17643,0
+NTZ.US,D,20241220,000000,4.66,6.27,4.1,4.1,47263,0
+NTZ.US,D,20241223,000000,4.1,4.12,3.95,4,6847,0
+NTZ.US,D,20241224,000000,4.37,4.81,4.37,4.7,7793,0
+NTZ.US,D,20241226,000000,4.63,4.63,4.53,4.58,15813,0
+NTZ.US,D,20241227,000000,4.21,4.4413,3.85,4.44,33862,0
+NTZ.US,D,20241230,000000,4.3868,4.3868,4.25,4.2794,2939,0
+NTZ.US,D,20241231,000000,4.269327,4.82,4.269327,4.8,17759,0
+NTZ.US,D,20250102,000000,4.8,4.88,4.4661,4.65,3157,0
+NTZ.US,D,20250103,000000,4.3449,4.88,4.28,4.75,23309,0
+NTZ.US,D,20250106,000000,4.65,4.91,4.51,4.67,28471,0
+NTZ.US,D,20250107,000000,4.55,4.85,4.55,4.7718,8059,0
+NTZ.US,D,20250108,000000,4.7,4.9,4.66,4.87,1683,0
+NTZ.US,D,20250110,000000,4.53,4.85,4.5001,4.54,3409,0
+NTZ.US,D,20250113,000000,4.66,4.66,4.545,4.545,12798,0
+NTZ.US,D,20250114,000000,4.4845,4.93,4.4845,4.7921,17301,0
+NTZ.US,D,20250115,000000,4.7162,4.85,4.67,4.67,2002,0
+NTZ.US,D,20250116,000000,4.63,4.63,4.63,4.63,20288,0
+NTZ.US,D,20250117,000000,4.69,5,4.69,4.91,36497,0
+NTZ.US,D,20250121,000000,5,5.35,4.9,4.95,49891,0
+NTZ.US,D,20250122,000000,4.8076,5.1,4.63,4.85,13085,0
+NTZ.US,D,20250123,000000,5.2199,5.2199,4.93,5.2,822,0
+NTZ.US,D,20250124,000000,5,5.25,5,5.02,3812,0
+NTZ.US,D,20250127,000000,4.95,5.05,4.44,4.8,6330,0
+NTZ.US,D,20250128,000000,4.68,5,4.5,4.94,6199,0
+NTZ.US,D,20250129,000000,4.9,4.9,4.8999,4.8999,346,0
+NTZ.US,D,20250130,000000,4.85,5.48,4.7,5,41594,0
+NTZ.US,D,20250131,000000,4.8727,4.9,4.705,4.71,6167,0
+NTZ.US,D,20250203,000000,4.76,4.76,4.76,4.76,400,0
+NTZ.US,D,20250205,000000,4.75,4.75,4.75,4.75,1321,0
+NTZ.US,D,20250206,000000,4.81,5.2,4.79,5,28037,0
+NTZ.US,D,20250207,000000,4.94,5.3,4.86,4.86,14247,0
+NTZ.US,D,20250210,000000,4.75,5.08,4.75,4.88,1107,0
+NTZ.US,D,20250211,000000,4.75,4.88,4.75,4.88,378,0
+NTZ.US,D,20250212,000000,5,5,4.79,5,1231,0
+NTZ.US,D,20250213,000000,4.875,4.9,4.7,4.9,9696,0
+NTZ.US,D,20250214,000000,4.81,4.8475,4.81,4.8475,1230,0
+NTZ.US,D,20250219,000000,4.85,5.42,4.75,4.77,8609,0
+NTZ.US,D,20250220,000000,5,5,4.75,4.75,2484,0
+NTZ.US,D,20250221,000000,4.7502,5,4.7501,4.9,8726,0
+NTZ.US,D,20250226,000000,4.88,4.88,4.88,4.88,440,0
+NTZ.US,D,20250227,000000,4.9,4.9,4.75,4.75,4600,0
+NTZ.US,D,20250228,000000,4.75,4.75,4.74,4.74,2476,0
+NTZ.US,D,20250303,000000,4.75,4.8,4.75,4.8,4015,0
+NTZ.US,D,20250304,000000,4.75,4.93,4.75,4.93,23612,0
+NTZ.US,D,20250305,000000,4.79,4.8,4.75,4.75,1500,0
+NTZ.US,D,20250306,000000,4.75,4.75,4.75,4.75,547,0
+NTZ.US,D,20250307,000000,4.75,4.77,4.75,4.75,65197,0
+NTZ.US,D,20250310,000000,4.75,4.757,4.75,4.757,1079,0
+NTZ.US,D,20250311,000000,4.75,4.75,4.57,4.57,3654,0
+NTZ.US,D,20250312,000000,4.75,4.75,4.58,4.6505,3094,0
+NTZ.US,D,20250314,000000,4.75,4.75,4.57,4.57,250,0
+NTZ.US,D,20250317,000000,4.63,4.63,4.3071,4.5,847,0
+NTZ.US,D,20250318,000000,4.395,4.55,4.2401,4.55,6593,0
+NTZ.US,D,20250320,000000,4.5,4.69,4.5,4.69,415,0
+NTZ.US,D,20250321,000000,4.7,4.81,4.7,4.79,591,0
+NTZ.US,D,20250324,000000,4.39,4.74,4.39,4.73,496,0
+NTZ.US,D,20250325,000000,4.9,5.1,4.6,4.9,1801,0
+NTZ.US,D,20250326,000000,4.89,5.2,4.89,4.91,1481,0
+NTZ.US,D,20250401,000000,4.74,5.31,4.74,5,3142,0
+NTZ.US,D,20250402,000000,4.7,5.5,4.7,4.97,11078,0
+NTZ.US,D,20250403,000000,5.45,5.45,4.45,4.5,19860,0
+NTZ.US,D,20250404,000000,4.15,4.55,3.86,3.86,3441,0
+NTZ.US,D,20250407,000000,3.86,4.84,3.86,4.3,77584,0
+NTZ.US,D,20250408,000000,4.54,4.97,3.9,3.9,12445,0
+NTZ.US,D,20250409,000000,3.98,4.64,3.9,4.46,11571,0
+NTZ.US,D,20250410,000000,4.24,4.35,4.24,4.35,569,0
+NTZ.US,D,20250411,000000,4.2,4.2,4.18,4.18,1946,0
+NTZ.US,D,20250414,000000,4.2,4.55,4.13,4.18,2749,0
+NTZ.US,D,20250415,000000,4.01,4.01,4.01,4.01,357,0
+NTZ.US,D,20250416,000000,4.06,4.08,4.06,4.08,416,0
+NTZ.US,D,20250417,000000,4.4853,4.4853,3.95,4.03,3222,0
+NTZ.US,D,20250421,000000,4,4.1085,4,4.06,3413,0
+NTZ.US,D,20250422,000000,4.27,4.31,4,4.01,3626,0
+NTZ.US,D,20250423,000000,4,4.15,3.8,3.95,6088,0
+NTZ.US,D,20250424,000000,3.81,5,3.81,4.49,36439,0
+NTZ.US,D,20250425,000000,4.45,4.47,4.2,4.33,5089,0
+NTZ.US,D,20250428,000000,4.45,4.45,4.45,4.45,194,0
+NTZ.US,D,20250430,000000,4.15,4.31,4.02,4.045,2356,0
+NTZ.US,D,20250501,000000,4.27,4.27,4.0327,4.12,3305,0
+NTZ.US,D,20250502,000000,4.07,4.13,3.85,4,2088,0
+NTZ.US,D,20250505,000000,3.93,4.03,3.7208,3.85,7371,0
+NTZ.US,D,20250506,000000,3.72,3.849,3.72,3.849,2678,0
+NTZ.US,D,20250507,000000,3.7501,3.9,3.64,3.81,7102,0
+NTZ.US,D,20250508,000000,3.9,4.35,3.61,3.69,16367,0
+NTZ.US,D,20250509,000000,3.72,3.729,3.6,3.6999,3914,0
+NTZ.US,D,20250512,000000,3.6,3.74,3.6,3.726,1691,0
+NTZ.US,D,20250513,000000,3.7357,3.8,3.5,3.6697,5738,0
+NTZ.US,D,20250514,000000,3.6,3.6,3.5,3.5,3091,0
+NTZ.US,D,20250515,000000,3.5,3.5001,3.5,3.5,1572,0
+NTZ.US,D,20250516,000000,3.58,3.75,3.4,3.42,4145,0
+NTZ.US,D,20250519,000000,3.6,3.6,3.435,3.5,7270,0
+NTZ.US,D,20250520,000000,3.27,3.5,3.27,3.35,6173,0
+NTZ.US,D,20250521,000000,3.4,3.4,3.4,3.4,379,0
+NTZ.US,D,20250522,000000,3.14,3.14,3.14,3.14,310,0
+NTZ.US,D,20250523,000000,3.07,3.25,3.07,3.25,4385,0
+NTZ.US,D,20250527,000000,3.21,3.7599,3.21,3.54,34243,0
+NTZ.US,D,20250528,000000,3.8525,4.12,3.64,4.12,4666,0
+NTZ.US,D,20250529,000000,4.32,4.32,4.19,4.19,9356,0
+NTZ.US,D,20250530,000000,4.28,4.28,4.28,4.28,3098,0
+NTZ.US,D,20250602,000000,4.35,4.35,4.35,4.35,297,0
+NTZ.US,D,20250603,000000,4.4291,4.4291,4.2963,4.2963,2240,0
+NTZ.US,D,20250604,000000,4.37,4.46,4.37,4.38,7549,0
+NTZ.US,D,20250605,000000,4.32,4.34,4.15,4.15,5370,0
+NTZ.US,D,20250609,000000,3.86,4.04,3.68,4.04,954,0
+NTZ.US,D,20250610,000000,3.96,3.96,3.96,3.96,108,0
+NTZ.US,D,20250612,000000,4.19,4.4,4.1,4.1,2972,0
+NTZ.US,D,20250613,000000,3.91,3.91,3.91,3.91,831,0
+NTZ.US,D,20250616,000000,3.57,3.61,3.51,3.61,2866,0
+NTZ.US,D,20250618,000000,3.51,3.51,3.51,3.51,204,0
+NTZ.US,D,20250623,000000,3.25,3.53,3.25,3.29,562,0
+NTZ.US,D,20250624,000000,3.4168,3.53,3.4168,3.53,1142,0
+NTZ.US,D,20250625,000000,3.64,3.64,3.64,3.64,267,0
+NTZ.US,D,20250701,000000,3.78,3.78,3.78,3.78,412,0
+NTZ.US,D,20250702,000000,3.64,3.64,3.51,3.57,6540,0
+NTZ.US,D,20250703,000000,3.45,3.45,3.45,3.45,721,0
+NTZ.US,D,20250707,000000,3.1601,3.1601,3.1601,3.1601,851,0
+NTZ.US,D,20250709,000000,3.07,3.32,3.07,3.11,16614,0
+NTZ.US,D,20250710,000000,3.0501,3.0501,3.0501,3.0501,625,0
+NTZ.US,D,20250711,000000,3.25,3.25,3.04,3.25,2045,0
+NTZ.US,D,20250714,000000,3.02,3.15,2.8101,3,4682,0
+NTZ.US,D,20250715,000000,2.99,2.99,2.15,2.75,366605,0
+NTZ.US,D,20250716,000000,2.53,2.9,2.53,2.9,13586,0
+NTZ.US,D,20250717,000000,2.83,2.95,2.6401,2.89,5882,0
+NTZ.US,D,20250718,000000,2.8,2.8,2.6,2.75,3316,0
+NTZ.US,D,20250721,000000,2.71,2.75,2.7,2.75,2988,0
+NTZ.US,D,20250722,000000,2.72,2.755,2.5475,2.755,2138,0
+NTZ.US,D,20250724,000000,3,3,2.76,2.85,5356,0
+NTZ.US,D,20250728,000000,2.8,2.8,2.73,2.75,8242,0
+NTZ.US,D,20250729,000000,2.7612,2.79,2.7,2.7,5400,0
+NTZ.US,D,20250730,000000,2.79,2.83,2.66,2.66,5126,0
+NTZ.US,D,20250801,000000,2.66,2.66,2.5292,2.62,11283,0
+NTZ.US,D,20250804,000000,2.6,3.52,2.575,2.87,45980,0
+NTZ.US,D,20250805,000000,2.93,3.1,2.7,2.77,6602,0
+NTZ.US,D,20250806,000000,2.7,3.2,2.7,2.8,10026,0
+NTZ.US,D,20250807,000000,2.98,3,2.505,2.65,20432,0
+NTZ.US,D,20250808,000000,2.68,2.68,2.68,2.68,193,0
+NTZ.US,D,20250811,000000,2.76,3,2.65,2.835,8511,0
+NTZ.US,D,20250812,000000,3.05,3.2881,2.71,2.84,11483,0
+NTZ.US,D,20250813,000000,2.92,2.92,2.77,2.77,2234,0
+NTZ.US,D,20250814,000000,2.7,2.73,2.7,2.73,210,0
+NTZ.US,D,20250818,000000,2.72,3.24,2.72,2.85,16071,0
+NTZ.US,D,20250819,000000,2.83,2.84,2.71,2.73,2571,0
+NTZ.US,D,20250820,000000,2.73,2.73,2.72,2.72,1046,0
+NTZ.US,D,20250821,000000,2.72,2.72,2.7,2.7,451,0
+NTZ.US,D,20250822,000000,2.99,3.2,2.88,3.11,3316,0
+NTZ.US,D,20250825,000000,3.11,3.141,3.11,3.11,1137,0
+NTZ.US,D,20250826,000000,3.235,3.235,2.7001,3,12357,0
+NTZ.US,D,20250827,000000,2.9624,2.9624,2.9624,2.9624,2686,0
+NTZ.US,D,20250829,000000,3,3.07,3,3.07,622,0
+NTZ.US,D,20250902,000000,3,3.04,2.77,2.915,4771,0
+NTZ.US,D,20250903,000000,3.165,3.165,3.0722,3.0722,935,0
+NTZ.US,D,20250904,000000,3.37,3.37,3.37,3.37,396,0
+NTZ.US,D,20250905,000000,3.48,3.48,3.48,3.48,676,0
+NTZ.US,D,20250908,000000,3.5,3.5,3.48,3.49,2978,0
+NTZ.US,D,20250910,000000,2.94,3.45,2.94,3.45,894,0
+NTZ.US,D,20250911,000000,3.51,4.06,3.31,3.92,13084,0
+NTZ.US,D,20250912,000000,4,4.06,4,4,1654,0
+NTZ.US,D,20250915,000000,3.8,3.81,3.8,3.8,4174,0
+NTZ.US,D,20250916,000000,3.81,3.84,3.8,3.8,1213,0
+NTZ.US,D,20250917,000000,3.95,3.95,3.68,3.68,1111,0
+NTZ.US,D,20250918,000000,3.4342,3.62,3.21,3.62,4809,0
+NTZ.US,D,20250919,000000,3.38,3.62,3.38,3.515,2077,0
+NTZ.US,D,20250923,000000,3.5,3.57,3.5,3.57,2463,0
+NTZ.US,D,20250924,000000,3.38,3.38,3.38,3.38,1392,0
+NTZ.US,D,20250929,000000,3.39,3.4,3.22,3.34,2772,0
+NTZ.US,D,20250930,000000,3.05,3.22,3.05,3.22,1239,0
+NTZ.US,D,20251003,000000,3.1,3.1,3.1,3.1,269,0
+NTZ.US,D,20251006,000000,2.91,2.91,2.85,2.85,2325,0
+NTZ.US,D,20251007,000000,2.8,2.8,2.8,2.8,347,0
+NTZ.US,D,20251008,000000,2.9174,2.9174,2.87,2.87,2927,0
+NTZ.US,D,20251009,000000,2.8,2.86,2.8,2.86,501,0
+NTZ.US,D,20251010,000000,2.9,2.9,2.8,2.8,709,0
+NTZ.US,D,20251013,000000,2.8019,2.8019,2.8,2.8,791,0
+NTZ.US,D,20251014,000000,2.72,2.72,2.7,2.72,959,0
+NTZ.US,D,20251015,000000,2.8198,2.845,2.74,2.74,1256,0
+NTZ.US,D,20251016,000000,2.76,2.95,2.76,2.95,713,0
+NTZ.US,D,20251017,000000,2.77,3.16,2.77,3.16,9122,0
+NTZ.US,D,20251020,000000,3.15,3.23,2.89,3.23,4566,0
+NTZ.US,D,20251021,000000,3.215,3.27,2.96,3.1999,6726,0
+NTZ.US,D,20251022,000000,2.99,3.02,2.99,3.02,292,0
+NTZ.US,D,20251023,000000,3.05,3.31,3.05,3.31,519,0
+NTZ.US,D,20251024,000000,3.25,3.41,3.05,3.25,4148,0
+NTZ.US,D,20251027,000000,3.24,3.25,3.24,3.25,711,0
+NTZ.US,D,20251029,000000,3.1,3.1,3.1,3.1,1166,0
+NTZ.US,D,20251031,000000,3.1,3.1,3.1,3.1,1085,0
+NTZ.US,D,20251103,000000,3.06,3.06,2.9,2.9,1859,0
+NTZ.US,D,20251105,000000,2.88,3.03,2.88,3,1653,0
+NTZ.US,D,20251106,000000,2.85,3.15,2.74,2.75,4886,0
+NTZ.US,D,20251107,000000,2.825,2.825,2.61,2.67,11432,0
+NTZ.US,D,20251110,000000,2.825,2.825,2.69,2.69,796,0
+NTZ.US,D,20251112,000000,2.71,2.71,2.71,2.71,719,0
+NTZ.US,D,20251113,000000,2.67,2.67,2.67,2.67,248,0
+NTZ.US,D,20251114,000000,2.67,2.67,2.67,2.67,241,0
+NTZ.US,D,20251117,000000,2.67,2.67,2.67,2.67,961,0
+NTZ.US,D,20251119,000000,3.01,3.03,2.62,2.62,4061,0
+NTZ.US,D,20251120,000000,2.775,2.775,2.62,2.62,2502,0
+NTZ.US,D,20251121,000000,2.49,2.49,2.33,2.36,555,0
+NTZ.US,D,20251124,000000,2.4,3.09,2.275,2.5399,31312,0
+NTZ.US,D,20251125,000000,2.39,2.525,2.37,2.46,2162,0
+NTZ.US,D,20251126,000000,2.4122,2.53,2.4122,2.4122,601,0
+NTZ.US,D,20251128,000000,2.29,2.82,2.29,2.66,5035,0
+NTZ.US,D,20251201,000000,2.67,2.67,2.27,2.27,1584,0
+NTZ.US,D,20251202,000000,2.3,2.6,2.27,2.6,4626,0
+NTZ.US,D,20251203,000000,2.63,2.75,2.42,2.7,11019,0
+NTZ.US,D,20251204,000000,2.56,2.66,2.51,2.65,4236,0
+NTZ.US,D,20251205,000000,2.5,2.7,2.5,2.7,4101,0
+NTZ.US,D,20251208,000000,2.7,2.7,2.7,2.7,255,0
+NTZ.US,D,20251209,000000,2.5,2.51,2.5,2.51,2459,0
+NTZ.US,D,20251210,000000,2.6539,2.6539,2.5,2.5,1576,0
+NTZ.US,D,20251211,000000,2.2,2.3474,2.2,2.3474,3010,0
+NTZ.US,D,20251215,000000,2.33,2.58,2.1701,2.5,12193,0
+NTZ.US,D,20251216,000000,2.48,2.48,2.3401,2.395,3240,0
+NTZ.US,D,20251217,000000,2.6,2.69,2.36,2.46,23592,0
+NTZ.US,D,20251218,000000,2.33,2.4051,2.33,2.33,6222,0
+NTZ.US,D,20251219,000000,2.25,2.25,2.25,2.25,355,0
+NTZ.US,D,20251222,000000,2.3,2.31,2.24,2.3013,44308,0
+NTZ.US,D,20251223,000000,2.31,2.73,2.25,2.4999,14594,0
+NTZ.US,D,20251224,000000,2.7,2.88,2.45,2.52,13427,0
+NTZ.US,D,20251226,000000,2.35,2.5663,2.34,2.39,15620,0
+NTZ.US,D,20251229,000000,2.33,2.39,2.25,2.29,8989,0
+NTZ.US,D,20251230,000000,2.2,2.2,2.16,2.19,16447,0
+NTZ.US,D,20251231,000000,2.21,2.36,2.2,2.36,4105,0
+NTZ.US,D,20260102,000000,2.43,2.95,2.31,2.51,46643,0
+NTZ.US,D,20260105,000000,2.695,2.91,2.635,2.91,12598,0
+NTZ.US,D,20260106,000000,2.93,3.62,2.36,2.8,110099,0
+NTZ.US,D,20260107,000000,2.67,3,2.55,3,12729,0
+NTZ.US,D,20260108,000000,2.85,3.3,2.84,3.03,24132,0
+NTZ.US,D,20260109,000000,2.89,2.89,2.89,2.89,452,0
+NTZ.US,D,20260112,000000,2.9,3.19,2.85,2.86,3640,0
+NTZ.US,D,20260113,000000,3.15,3.38,3,3.17,5065,0
+NTZ.US,D,20260114,000000,3.01,3.02,3,3.02,2374,0
+NTZ.US,D,20260115,000000,3.056,3.056,3.01,3.01,523,0
+NTZ.US,D,20260120,000000,3.108,3.108,3.07,3.07,3190,0
+NTZ.US,D,20260122,000000,3.1,3.1,3.1,3.1,1763,0
+NTZ.US,D,20260123,000000,3.02,3.11,3.02,3.11,3267,0
+NTZ.US,D,20260127,000000,3.1,3.1,3.03,3.1,10481,0
+NTZ.US,D,20260128,000000,3.1,3.1,2.87,2.87,12322,0
+NTZ.US,D,20260129,000000,2.95,2.95,2.95,2.95,327,0
+NTZ.US,D,20260130,000000,2.82,3.1875,2.82,3.1875,2382,0
+NTZ.US,D,20260202,000000,3.0861,3.18,3.0861,3.18,7596,0
+NTZ.US,D,20260203,000000,2.99,2.99,2.99,2.99,439,0
+NTZ.US,D,20260205,000000,2.87,3.0799,2.87,3.0799,560,0
+NTZ.US,D,20260206,000000,2.88,3.16,2.87,3.16,7044,0
+NTZ.US,D,20260209,000000,3.1562,3.2,3.1562,3.2,450,0
+NTZ.US,D,20260210,000000,3.15,3.2,3.15,3.2,1063,0
+NTZ.US,D,20260211,000000,3.15,3.15,3.15,3.15,214,0
+NTZ.US,D,20260212,000000,3.14,3.14,3.14,3.14,159,0
+NTZ.US,D,20260213,000000,3.2,3.23,3.18,3.21,6124,0
+NTZ.US,D,20260217,000000,3.2,3.24,3.15,3.2,1918,0
diff --git a/daily/us/nyse stocks/2/numi.us.txt b/daily/us/nyse stocks/2/numi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f5051fbc7509cd07c276083e702325ff251f6e6e
--- /dev/null
+++ b/daily/us/nyse stocks/2/numi.us.txt	
@@ -0,0 +1,190 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NUMI.US,D,20250127,000000,25.06,25.0628,25.06,25.0628,25020,0
+NUMI.US,D,20250128,000000,25.07,25.07,25.0645,25.0645,400000,0
+NUMI.US,D,20250129,000000,25.08,25.08,25.055,25.055,100023,0
+NUMI.US,D,20250130,000000,25.1,25.1,25.0828,25.0828,95008,0
+NUMI.US,D,20250131,000000,25.08,25.08,25.0518,25.0518,125029,0
+NUMI.US,D,20250205,000000,25.19,25.19,25.17,25.17,101,0
+NUMI.US,D,20250210,000000,25.14,25.145,25.14,25.145,100,0
+NUMI.US,D,20250221,000000,25.16,25.175,25.16,25.174,75456,0
+NUMI.US,D,20250225,000000,25.32,25.32,25.315,25.315,75001,0
+NUMI.US,D,20250226,000000,25.33,25.33,25.305,25.305,100002,0
+NUMI.US,D,20250227,000000,25.29,25.2953,25.29,25.2953,125003,0
+NUMI.US,D,20250228,000000,25.34,25.3619,25.34,25.3619,125000,0
+NUMI.US,D,20250304,000000,25.25,25.25,25.225,25.225,75101,0
+NUMI.US,D,20250306,000000,25.1378,25.15,25.09,25.09,200401,0
+NUMI.US,D,20250307,000000,25.0554,25.075,25.0554,25.075,7993,0
+NUMI.US,D,20250310,000000,25.1684,25.1684,25.135,25.135,866,0
+NUMI.US,D,20250311,000000,25.13,25.13,25.02,25.02,105,0
+NUMI.US,D,20250312,000000,24.95,24.95,24.925,24.925,102,0
+NUMI.US,D,20250317,000000,24.97,24.99,24.95,24.99,473,0
+NUMI.US,D,20250320,000000,25.01,25.01,24.965,24.965,108,0
+NUMI.US,D,20250321,000000,24.99,24.99,24.935,24.935,125104,0
+NUMI.US,D,20250325,000000,24.845,24.845,24.835,24.835,220,0
+NUMI.US,D,20250328,000000,24.78,24.79,24.736,24.736,218,0
+NUMI.US,D,20250331,000000,24.82,24.8237,24.82,24.8237,40000,0
+NUMI.US,D,20250401,000000,24.83,24.83,24.785,24.785,100,0
+NUMI.US,D,20250402,000000,24.82,24.82,24.755,24.755,108,0
+NUMI.US,D,20250407,000000,24.62,24.62,24.46,24.46,381,0
+NUMI.US,D,20250408,000000,24.32,24.32,24.0951,24.0951,126,0
+NUMI.US,D,20250409,000000,23.5882,24.28,23.5882,24.2179,6827,0
+NUMI.US,D,20250410,000000,24.45,24.45,24.2364,24.2364,200,0
+NUMI.US,D,20250411,000000,23.93,24.0412,23.8221,24.0412,8553,0
+NUMI.US,D,20250414,000000,24.235,24.34,24.235,24.2773,3347,0
+NUMI.US,D,20250415,000000,24.33,24.33,24.295,24.295,1222,0
+NUMI.US,D,20250416,000000,24.33,24.335,24.315,24.335,724,0
+NUMI.US,D,20250417,000000,24.34,24.35,24.34,24.35,1820,0
+NUMI.US,D,20250421,000000,24.24,24.24,24.1499,24.165,1541,0
+NUMI.US,D,20250422,000000,24.14,24.14,24.13,24.13,967,0
+NUMI.US,D,20250423,000000,24.43,24.43,24.215,24.215,209,0
+NUMI.US,D,20250424,000000,24.39,24.39,24.325,24.325,704,0
+NUMI.US,D,20250425,000000,24.43,24.45,24.4035,24.425,5365,0
+NUMI.US,D,20250428,000000,24.45,24.45,24.435,24.435,444,0
+NUMI.US,D,20250429,000000,24.49,24.49,24.4354,24.4898,3510,0
+NUMI.US,D,20250430,000000,24.54,24.55,24.5388,24.5388,1370,0
+NUMI.US,D,20250501,000000,24.46,24.48,24.46,24.475,837,0
+NUMI.US,D,20250506,000000,24.39,24.455,24.39,24.455,200414,0
+NUMI.US,D,20250508,000000,24.45,24.45,24.425,24.425,819,0
+NUMI.US,D,20250509,000000,24.4538,24.47,24.44,24.44,579,0
+NUMI.US,D,20250515,000000,24.5,24.5,24.45,24.45,112,0
+NUMI.US,D,20250521,000000,24.36,24.36,24.285,24.285,115,0
+NUMI.US,D,20250528,000000,24.37,24.3831,24.3699,24.3831,830,0
+NUMI.US,D,20250602,000000,24.25,24.26,24.24,24.24,329,0
+NUMI.US,D,20250606,000000,24.25,24.26,24.175,24.175,5722,0
+NUMI.US,D,20250610,000000,24.2592,24.263,24.235,24.235,1789,0
+NUMI.US,D,20250611,000000,24.231,24.27,24.19,24.27,2683,0
+NUMI.US,D,20250612,000000,24.36,24.3799,24.3494,24.365,12580,0
+NUMI.US,D,20250613,000000,24.309,24.31,24.304,24.304,783,0
+NUMI.US,D,20250616,000000,24.3308,24.34,24.31,24.31,1618,0
+NUMI.US,D,20250617,000000,24.37,24.4,24.356,24.37,3652,0
+NUMI.US,D,20250618,000000,24.39,24.41,24.328,24.328,899,0
+NUMI.US,D,20250620,000000,24.36,24.42,24.3175,24.37,5990,0
+NUMI.US,D,20250623,000000,24.44,24.44,24.37,24.3971,2374,0
+NUMI.US,D,20250624,000000,24.4,24.44,24.3768,24.41,71535,0
+NUMI.US,D,20250625,000000,24.4,24.4,24.375,24.385,3927,0
+NUMI.US,D,20250627,000000,24.39,24.4,24.39,24.4,205,0
+NUMI.US,D,20250630,000000,24.45,24.61,24.45,24.58,5100,0
+NUMI.US,D,20250701,000000,24.41,24.41,24.385,24.385,1240,0
+NUMI.US,D,20250702,000000,24.367,24.37,24.367,24.369,1412,0
+NUMI.US,D,20250707,000000,24.38,24.405,24.38,24.39,2366,0
+NUMI.US,D,20250708,000000,24.32,24.38,24.32,24.3754,1764,0
+NUMI.US,D,20250709,000000,24.399,24.399,24.34,24.37,303,0
+NUMI.US,D,20250710,000000,24.4,24.4,24.385,24.385,284,0
+NUMI.US,D,20250714,000000,24.3,24.38,24.29,24.3,1119,0
+NUMI.US,D,20250716,000000,24.23,24.23,24.185,24.185,365,0
+NUMI.US,D,20250717,000000,24.13,24.13,24.1001,24.12,469,0
+NUMI.US,D,20250718,000000,24.0985,24.0985,24.08,24.08,148,0
+NUMI.US,D,20250721,000000,24.1839,24.1839,24.1598,24.1598,208,0
+NUMI.US,D,20250722,000000,24.15,24.17,24.145,24.17,1471,0
+NUMI.US,D,20250723,000000,24.1264,24.1264,24.0101,24.115,2306,0
+NUMI.US,D,20250724,000000,24.12,24.1205,24.12,24.1205,106,0
+NUMI.US,D,20250729,000000,24.18,24.235,24.1581,24.21,4083,0
+NUMI.US,D,20250801,000000,24.32,24.33,24.3,24.3,4914,0
+NUMI.US,D,20250804,000000,24.3,24.3,24.28,24.28,7729,0
+NUMI.US,D,20250806,000000,24.26,24.3,24.26,24.3,4541,0
+NUMI.US,D,20250807,000000,24.2605,24.275,24.2605,24.275,128,0
+NUMI.US,D,20250811,000000,24.33,24.33,24.3001,24.3001,206,0
+NUMI.US,D,20250813,000000,24.32,24.33,24.32,24.33,1079,0
+NUMI.US,D,20250814,000000,24.28,24.28,24.265,24.265,535,0
+NUMI.US,D,20250815,000000,24.2541,24.28,24.24,24.265,2890,0
+NUMI.US,D,20250818,000000,24.25,24.27,24.25,24.27,474,0
+NUMI.US,D,20250819,000000,24.28,24.3,24.28,24.285,1938,0
+NUMI.US,D,20250820,000000,24.28,24.28,24.265,24.265,172,0
+NUMI.US,D,20250821,000000,24.25,24.2599,24.24,24.24,367,0
+NUMI.US,D,20250822,000000,24.34,24.36,24.3399,24.34,382,0
+NUMI.US,D,20250828,000000,24.32,24.35,24.31,24.3481,1745,0
+NUMI.US,D,20250829,000000,24.3586,24.359,24.3444,24.3444,589,0
+NUMI.US,D,20250902,000000,24.22,24.22,24.1999,24.2081,474,0
+NUMI.US,D,20250904,000000,24.34,24.36,24.3101,24.36,15016,0
+NUMI.US,D,20250908,000000,24.63,24.7056,24.6299,24.67,3145,0
+NUMI.US,D,20250909,000000,24.71,24.77,24.679,24.68,1544,0
+NUMI.US,D,20250910,000000,24.79,24.79,24.77,24.77,4512,0
+NUMI.US,D,20250912,000000,24.838,24.85,24.838,24.85,270,0
+NUMI.US,D,20250915,000000,24.91,24.92,24.9085,24.9085,872,0
+NUMI.US,D,20250916,000000,24.92,24.92,24.92,24.92,341,0
+NUMI.US,D,20250917,000000,25.01,25.01,24.94,24.94,207,0
+NUMI.US,D,20250918,000000,24.87,24.925,24.87,24.925,516,0
+NUMI.US,D,20250919,000000,24.93,24.94,24.9299,24.9332,824,0
+NUMI.US,D,20250924,000000,24.89,24.92,24.88,24.8814,851,0
+NUMI.US,D,20250925,000000,24.84,24.87,24.84,24.865,10613,0
+NUMI.US,D,20250926,000000,24.87,24.88,24.84,24.8422,3647,0
+NUMI.US,D,20250929,000000,24.9,24.93,24.9,24.93,1015,0
+NUMI.US,D,20250930,000000,24.93,24.93,24.93,24.93,711,0
+NUMI.US,D,20251001,000000,24.92,24.92,24.88,24.88,679,0
+NUMI.US,D,20251002,000000,24.88,24.881,24.8799,24.881,307,0
+NUMI.US,D,20251003,000000,24.88,24.91,24.86,24.89,1637,0
+NUMI.US,D,20251006,000000,24.91,24.919,24.9099,24.9148,615,0
+NUMI.US,D,20251007,000000,24.9399,24.9399,24.92,24.92,183,0
+NUMI.US,D,20251009,000000,24.94,24.95,24.94,24.95,408,0
+NUMI.US,D,20251013,000000,25.06,25.06,25.06,25.06,114,0
+NUMI.US,D,20251015,000000,25.09,25.11,25.09,25.11,1788,0
+NUMI.US,D,20251016,000000,25.14,25.27,25.11,25.11,8268,0
+NUMI.US,D,20251017,000000,25.17,25.17,25.16,25.16,876,0
+NUMI.US,D,20251021,000000,25.21,25.24,25.195,25.2,1054,0
+NUMI.US,D,20251022,000000,25.2783,25.2783,25.2195,25.2195,556,0
+NUMI.US,D,20251023,000000,25.21,25.28,25.19,25.2059,2604,0
+NUMI.US,D,20251024,000000,25.25,25.31,25.2317,25.255,2199,0
+NUMI.US,D,20251027,000000,25.25,25.32,25.22,25.32,4617,0
+NUMI.US,D,20251028,000000,25.25,25.25,25.236,25.236,758,0
+NUMI.US,D,20251029,000000,25.194,25.194,25.165,25.165,1392,0
+NUMI.US,D,20251030,000000,25.1376,25.17,25.115,25.13,21056,0
+NUMI.US,D,20251031,000000,25.174,25.19,25.17,25.1791,19503,0
+NUMI.US,D,20251103,000000,25.0899,25.11,25.075,25.075,1121,0
+NUMI.US,D,20251104,000000,25.086,25.12,25.086,25.09,5820,0
+NUMI.US,D,20251105,000000,25.08,25.12,25.0666,25.1,6428,0
+NUMI.US,D,20251106,000000,25.13,25.18,25.1166,25.12,5583,0
+NUMI.US,D,20251110,000000,25.1,25.1249,25.1,25.1249,759,0
+NUMI.US,D,20251114,000000,25.1,25.1,25.07,25.07,630,0
+NUMI.US,D,20251117,000000,25.13,25.15,25.11,25.115,2396,0
+NUMI.US,D,20251118,000000,25.1435,25.15,25.14,25.14,326,0
+NUMI.US,D,20251119,000000,25.15,25.15,25.1248,25.1248,110,0
+NUMI.US,D,20251120,000000,25.15,25.17,25.11,25.11,2508,0
+NUMI.US,D,20251121,000000,25.15,25.19,25.15,25.1546,330,0
+NUMI.US,D,20251124,000000,25.18,25.39,25.18,25.39,1292,0
+NUMI.US,D,20251125,000000,25.19,25.2,25.1748,25.1748,2558,0
+NUMI.US,D,20251204,000000,25.0835,25.0838,25.0743,25.0838,490,0
+NUMI.US,D,20251208,000000,25.0586,25.1699,25.05,25.1514,3494,0
+NUMI.US,D,20251209,000000,25.06,25.06,25.06,25.06,717,0
+NUMI.US,D,20251210,000000,25.09,25.17,25.0859,25.1081,10717,0
+NUMI.US,D,20251211,000000,25.1,25.105,25.01,25.0941,9560,0
+NUMI.US,D,20251212,000000,25.06,25.075,25.06,25.0749,10900,0
+NUMI.US,D,20251215,000000,25.07,25.13,25.06,25.0732,1060,0
+NUMI.US,D,20251217,000000,25.11,25.15,25.05,25.11,2497,0
+NUMI.US,D,20251218,000000,25.08,25.08,25.035,25.035,1296,0
+NUMI.US,D,20251219,000000,25.06,25.11,25.045,25.06,2377,0
+NUMI.US,D,20251222,000000,25.07,25.08,25.07,25.07,2057,0
+NUMI.US,D,20251223,000000,25.075,25.11,25.075,25.08,1769,0
+NUMI.US,D,20251224,000000,25.11,25.11,25.11,25.11,158,0
+NUMI.US,D,20251226,000000,25.09,25.095,25.0899,25.095,284,0
+NUMI.US,D,20251229,000000,25.1,25.1051,25.086,25.1051,487,0
+NUMI.US,D,20251230,000000,25.1,25.16,25.1,25.1,2726,0
+NUMI.US,D,20251231,000000,25.13,25.13,25.095,25.095,400014,0
+NUMI.US,D,20260105,000000,25.1599,25.1599,25.1551,25.1551,871,0
+NUMI.US,D,20260106,000000,25.18,25.23,25.18,25.23,4893,0
+NUMI.US,D,20260107,000000,25.22,25.22,25.19,25.2,11976,0
+NUMI.US,D,20260108,000000,25.225,25.35,25.215,25.215,3257,0
+NUMI.US,D,20260109,000000,25.2493,25.2493,25.24,25.245,445,0
+NUMI.US,D,20260112,000000,25.2499,25.27,25.235,25.235,3691,0
+NUMI.US,D,20260114,000000,25.28,25.34,25.27,25.27,1191,0
+NUMI.US,D,20260115,000000,25.261,25.275,25.261,25.275,362,0
+NUMI.US,D,20260116,000000,25.26,25.351,25.25,25.25,1762,0
+NUMI.US,D,20260120,000000,25.212,25.26,25.1,25.155,8777,0
+NUMI.US,D,20260122,000000,25.218,25.29,25.192,25.225,3988,0
+NUMI.US,D,20260123,000000,25.22,25.2351,25.22,25.2351,530,0
+NUMI.US,D,20260126,000000,25.2625,25.35,25.245,25.245,2967,0
+NUMI.US,D,20260127,000000,25.2793,25.2793,25.265,25.265,1237,0
+NUMI.US,D,20260128,000000,25.2484,25.285,25.2484,25.285,1114,0
+NUMI.US,D,20260129,000000,25.3,25.3,25.2812,25.2812,245,0
+NUMI.US,D,20260130,000000,25.31,25.31,25.28,25.2999,442,0
+NUMI.US,D,20260202,000000,25.22,25.24,25.17,25.2398,2199,0
+NUMI.US,D,20260203,000000,25.25,25.255,25.23,25.255,658,0
+NUMI.US,D,20260204,000000,25.2701,25.28,25.2701,25.28,349,0
+NUMI.US,D,20260205,000000,25.33,25.4,25.315,25.346,3752,0
+NUMI.US,D,20260206,000000,25.35,25.35,25.3023,25.3023,532,0
+NUMI.US,D,20260209,000000,25.35,25.37,25.35,25.35,608,0
+NUMI.US,D,20260210,000000,25.4,25.4,25.37,25.37,336,0
+NUMI.US,D,20260211,000000,25.36,25.49,25.35,25.35,281,0
+NUMI.US,D,20260212,000000,25.4,25.41,25.38,25.41,677,0
+NUMI.US,D,20260213,000000,25.4399,25.47,25.4399,25.47,1221,0
+NUMI.US,D,20260217,000000,25.41,25.4299,25.405,25.405,1026,0
+NUMI.US,D,20260218,000000,25.46,25.46,25.46,25.46,5055,0
diff --git a/daily/us/nyse stocks/2/nvri.us.txt b/daily/us/nyse stocks/2/nvri.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c226111cb57382f3b69435dd22dc80426eae5c65
--- /dev/null
+++ b/daily/us/nyse stocks/2/nvri.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NVRI.US,D,20050225,000000,22.8964,23.4706,22.7494,23.4527,1064144.6728211,0
+NVRI.US,D,20050228,000000,23.4706,23.8859,23.3057,23.8769,434856.96982696,0
+NVRI.US,D,20050301,000000,23.8859,24.0836,23.7885,23.9365,425560.83092703,0
+NVRI.US,D,20050302,000000,24.0001,24.3289,23.7299,24.2286,715629.55659482,0
+NVRI.US,D,20050303,000000,24.2207,24.4015,23.9276,24.0508,530971.09375147,0
+NVRI.US,D,20050304,000000,24.1004,24.8187,24.0836,24.8107,556652.99865173,0
+NVRI.US,D,20050307,000000,24.7859,24.9021,24.5157,24.8346,418956.39483365,0
+NVRI.US,D,20050308,000000,24.6975,24.9339,24.5982,24.8107,473985.30931576,0
+NVRI.US,D,20050309,000000,24.778,24.8505,24.4899,24.6637,376155.90432081,0
+NVRI.US,D,20050310,000000,24.6637,24.8187,24.4899,24.6558,363926.47373118,0
+NVRI.US,D,20050311,000000,24.6558,25.0889,24.476,24.6637,431429.42754713,0
+NVRI.US,D,20050314,000000,24.7362,24.778,24.4173,24.4352,591383.41384667,0
+NVRI.US,D,20050315,000000,24.5326,24.6796,24.4173,24.467,225985.2611689,0
+NVRI.US,D,20050316,000000,24.4352,24.4352,24.0836,24.1233,242864.27113902,0
+NVRI.US,D,20050317,000000,24.1392,24.4432,24.1054,24.3776,198593.10829995,0
+NVRI.US,D,20050318,000000,24.3866,24.3866,24.1233,24.2952,273436.33768257,0
+NVRI.US,D,20050321,000000,24.3031,24.476,24.165,24.4432,188079.9654011,0
+NVRI.US,D,20050322,000000,24.4352,25.0303,24.3428,24.7362,458334.37616838,0
+NVRI.US,D,20050323,000000,24.7362,24.7362,24.3289,24.3518,384470.5883829,0
+NVRI.US,D,20050324,000000,24.3945,24.6975,24.321,24.3289,262917.15506164,0
+NVRI.US,D,20050328,000000,24.3866,24.467,24.0508,24.0667,321371.5985829,0
+NVRI.US,D,20050329,000000,23.9673,24.1809,23.4438,23.4776,504557.37585931,0
+NVRI.US,D,20050330,000000,23.5253,24.1392,23.5253,24.1233,422379.91063209,0
+NVRI.US,D,20050331,000000,24.1054,24.4829,24.0836,24.3687,457601.55655613,0
+NVRI.US,D,20050401,000000,24.3687,24.5882,24.3687,24.4015,686278.52053157,0
+NVRI.US,D,20050404,000000,24.4015,24.5733,24.1233,24.4432,476677.0121223,0
+NVRI.US,D,20050405,000000,24.4263,24.926,24.4263,24.7939,522167.19220098,0
+NVRI.US,D,20050406,000000,24.8028,24.9826,24.6796,24.778,388385.33491044,0
+NVRI.US,D,20050407,000000,24.7362,24.7362,24.4015,24.4591,782154.07543397,0
+NVRI.US,D,20050408,000000,24.5236,24.5326,24.2375,24.3111,601653.96124201,0
+NVRI.US,D,20050411,000000,24.2703,24.2882,24.0329,24.0756,253133.81191401,0
+NVRI.US,D,20050412,000000,24.0418,24.3687,23.8372,24.0836,1013028.4916258,0
+NVRI.US,D,20050413,000000,23.9365,23.9365,23.2332,23.3057,544914.79879119,0
+NVRI.US,D,20050414,000000,23.267,23.267,21.9964,22.209,1133604.4965906,0
+NVRI.US,D,20050415,000000,22.209,22.6749,21.8335,21.8404,542952.89573586,0
+NVRI.US,D,20050418,000000,21.8404,22.2169,21.6854,22.1275,448550.0264004,0
+NVRI.US,D,20050419,000000,22.2,22.4156,22.1533,22.3649,525350.12573662,0
+NVRI.US,D,20050420,000000,22.3649,22.4156,21.9874,22.0043,537085.30573611,0
+NVRI.US,D,20050421,000000,22.0947,23.4706,21.8662,23.1418,992483.37035375,0
+NVRI.US,D,20050422,000000,23.1418,23.3792,22.4881,22.6918,503578.94088252,0
+NVRI.US,D,20050425,000000,22.7494,22.8815,22.5199,22.6918,515809.37809249,0
+NVRI.US,D,20050426,000000,22.6918,22.7832,22.2169,22.2686,269028.34718524,0
+NVRI.US,D,20050427,000000,22.2249,22.2249,21.5722,21.6854,759158.84023852,0
+NVRI.US,D,20050428,000000,21.6467,21.6854,21.4083,21.6119,543687.72858881,0
+NVRI.US,D,20050429,000000,21.7113,21.9318,21.4242,21.9318,501132.85344052,0
+NVRI.US,D,20050502,000000,21.9576,22.0788,21.8752,22.0788,920824.08112711,0
+NVRI.US,D,20050503,000000,22.0947,22.3719,22.0629,22.0868,582576.49243514,0
+NVRI.US,D,20050504,000000,22.0947,22.3421,22.0947,22.2517,504068.15837091,0
+NVRI.US,D,20050505,000000,22.1782,22.3242,22.0391,22.1623,550536.77342639,0
+NVRI.US,D,20050506,000000,22.1782,22.4156,22.1355,22.3649,580130.40499315,0
+NVRI.US,D,20050509,000000,22.3898,22.8964,22.3898,22.8646,604342.64418751,0
+NVRI.US,D,20050510,000000,22.8646,22.8646,22.654,22.7087,586982.46969177,0
+NVRI.US,D,20050511,000000,22.6918,23.0842,22.6451,23.0514,658395.13693352,0
+NVRI.US,D,20050512,000000,23.0921,23.0921,22.0391,22.0699,1707620.6895991,0
+NVRI.US,D,20050513,000000,22.0788,22.2994,21.4907,21.5146,1308474.5831846,0
+NVRI.US,D,20050516,000000,21.5235,21.8911,21.4172,21.8186,974142.74764052,0
+NVRI.US,D,20050517,000000,21.7282,22.0947,21.6387,22.0788,418956.39483365,0
+NVRI.US,D,20050518,000000,22.1782,23.2153,22.1782,23.1259,1129933.3521869,0
+NVRI.US,D,20050519,000000,23.0842,23.4269,23.0117,23.3454,594316.70553637,0
+NVRI.US,D,20050520,000000,23.3226,23.4945,23.0842,23.3951,323572.07066035,0
+NVRI.US,D,20050523,000000,23.3951,23.7637,23.3951,23.6733,425316.22218283,0
+NVRI.US,D,20050524,000000,23.6574,23.8282,23.4776,23.7557,308408.34176067,0
+NVRI.US,D,20050525,000000,23.7299,23.7299,23.1011,23.3057,938675.48635194,0
+NVRI.US,D,20050526,000000,23.3454,23.715,23.3454,23.715,271232.84574408,0
+NVRI.US,D,20050527,000000,23.7557,23.8859,23.6246,23.6981,159218.14682625,0
+NVRI.US,D,20050531,000000,23.715,23.9028,23.6484,23.7299,436078.00030727,0
+NVRI.US,D,20050601,000000,23.7299,23.9097,23.6574,23.8124,437055.42866372,0
+NVRI.US,D,20050602,000000,23.8124,24.0259,23.715,23.9584,329685.27602464,0
+NVRI.US,D,20050603,000000,23.9365,24.165,23.6822,23.7299,411374.53038381,0
+NVRI.US,D,20050606,000000,23.7557,23.8044,23.5521,23.715,691165.66231383,0
+NVRI.US,D,20050607,000000,23.7806,24.1392,23.715,23.7299,310856.44244336,0
+NVRI.US,D,20050608,000000,23.7726,23.9365,23.5988,23.7299,288597.0467212,0
+NVRI.US,D,20050609,000000,23.7637,23.8461,23.5839,23.7557,462246.10283488,0
+NVRI.US,D,20050610,000000,23.8769,24.1312,23.7726,24.0836,286394.56140306,0
+NVRI.US,D,20050613,000000,24.0756,24.2703,23.863,24.1481,212779.40884317,0
+NVRI.US,D,20050614,000000,24.1054,24.1392,23.8769,24.0259,206421.59473468,0
+NVRI.US,D,20050615,000000,24.1233,24.1312,23.6733,24.1312,330909.32636598,0
+NVRI.US,D,20050616,000000,24.1233,24.2952,24.0081,24.2375,311343.64669106,0
+NVRI.US,D,20050617,000000,24.2882,24.3518,23.9584,23.9832,919846.65277066,0
+NVRI.US,D,20050620,000000,23.9365,23.9584,23.4527,23.6663,577684.31755115,0
+NVRI.US,D,20050621,000000,23.6663,23.6663,23.3792,23.4865,793402.05118576,0
+NVRI.US,D,20050622,000000,23.5253,23.7557,23.1338,23.3385,553718.70034168,0
+NVRI.US,D,20050623,000000,23.267,23.267,22.5855,22.6361,1705174.6021571,0
+NVRI.US,D,20050624,000000,22.6272,22.7087,21.9576,22.0788,1136538.7949007,0
+NVRI.US,D,20050627,000000,22.0947,22.5616,21.9874,22.3898,952129.97390326,0
+NVRI.US,D,20050628,000000,22.5855,22.8299,22.5696,22.6361,336535.32748257,0
+NVRI.US,D,20050629,000000,22.5855,22.654,22.4881,22.5855,641520.1534448,0
+NVRI.US,D,20050630,000000,22.6361,22.7335,22.2994,22.2994,713422.03817495,0
+NVRI.US,D,20050701,000000,22.2994,22.506,22.1702,22.2427,583803.56263753,0
+NVRI.US,D,20050705,000000,22.2249,22.4543,22.1275,22.4325,417978.9664772,0
+NVRI.US,D,20050706,000000,22.5368,22.5924,22.3322,22.357,657906.92606547,0
+NVRI.US,D,20050707,000000,22.2,22.3242,21.9874,22.2994,253380.4338989,0
+NVRI.US,D,20050708,000000,22.3242,22.5289,22.2825,22.506,471787.85709935,0
+NVRI.US,D,20050711,000000,22.5467,22.7663,22.4971,22.654,409663.27579476,0
+NVRI.US,D,20050712,000000,22.654,22.654,22.4245,22.506,324551.51225749,0
+NVRI.US,D,20050713,000000,22.4375,22.5547,22.2825,22.4881,247752.41954162,0
+NVRI.US,D,20050714,000000,22.4881,22.6918,22.1126,22.2825,295938.32890823,0
+NVRI.US,D,20050715,000000,22.2249,22.3719,22.1702,22.2338,234546.56721589,0
+NVRI.US,D,20050718,000000,22.1355,22.2904,21.899,21.9149,259979.83689056,0
+NVRI.US,D,20050719,000000,22.0222,22.5616,21.9715,22.506,564723.07396962,0
+NVRI.US,D,20050720,000000,22.3808,22.7921,22.3808,22.654,349007.35357571,0
+NVRI.US,D,20050721,000000,22.5696,23.1905,22.4454,22.9044,451242.73582729,0
+NVRI.US,D,20050722,000000,22.9858,23.3623,22.8964,23.2153,333111.81168413,0
+NVRI.US,D,20050725,000000,23.1418,23.3951,22.815,22.8964,332866.19631958,0
+NVRI.US,D,20050726,000000,23.5094,24.4899,23.413,24.4263,1434920.1913899,0
+NVRI.US,D,20050727,000000,24.5157,26.0635,24.476,25.5141,1548647.1515171,0
+NVRI.US,D,20050728,000000,25.523,25.523,24.8843,24.926,601898.56998621,0
+NVRI.US,D,20050729,000000,24.8594,24.926,24.5733,24.6309,775055.38875045,0
+NVRI.US,D,20050801,000000,24.6558,25.4237,24.6309,25.0889,611438.31100999,0
+NVRI.US,D,20050802,000000,25.0392,25.2777,24.9995,25.0959,423850.58295833,0
+NVRI.US,D,20050803,000000,25.0392,25.227,24.9021,24.9409,510918.20982885,0
+NVRI.US,D,20050804,000000,24.8505,25.0482,24.6558,24.6886,614372.60932004,0
+NVRI.US,D,20050805,000000,24.6796,24.7114,24.3428,24.6796,389850.97413495,0
+NVRI.US,D,20050808,000000,24.6796,25.072,24.5326,24.5813,230634.84054939,0
+NVRI.US,D,20050809,000000,24.6796,24.6975,24.4591,24.5326,260718.69622489,0
+NVRI.US,D,20050810,000000,24.7362,24.9578,24.476,24.6637,254112.24689081,0
+NVRI.US,D,20050811,000000,24.6637,25.1118,24.614,24.9906,236503.43716948,0
+NVRI.US,D,20050812,000000,24.9021,25.1286,24.4899,24.9995,296179.91779139,0
+NVRI.US,D,20050815,000000,25.0641,25.2359,24.8028,24.926,233568.13223909,0
+NVRI.US,D,20050816,000000,24.9021,24.9409,24.4015,24.4511,327975.02805594,0
+NVRI.US,D,20050817,000000,24.3687,24.5495,24.321,24.321,152856.30623637,0
+NVRI.US,D,20050818,000000,24.2455,24.2455,23.8124,23.8372,416020.08328291,0
+NVRI.US,D,20050819,000000,23.863,24.0081,23.7299,23.9187,416020.08328291,0
+NVRI.US,D,20050822,000000,23.9584,24.174,23.8461,24.0756,164355.93707479,0
+NVRI.US,D,20050823,000000,24.1561,24.1561,23.6325,23.6892,314035.34949761,0
+NVRI.US,D,20050824,000000,23.6166,23.7885,23.2332,23.267,474476.54004485,0
+NVRI.US,D,20050825,000000,23.3623,23.8124,23.3454,23.6981,285173.53092276,0
+NVRI.US,D,20050826,000000,23.7637,23.7806,23.3623,23.5173,237238.27002243,0
+NVRI.US,D,20050829,000000,23.3057,23.4527,23.1011,23.4527,578664.76576864,0
+NVRI.US,D,20050830,000000,23.3872,23.6166,23.1756,23.2729,392296.05495659,0
+NVRI.US,D,20050831,000000,23.2064,24.0081,23.1756,23.9763,415533.88565555,0
+NVRI.US,D,20050901,000000,24.0329,24.1561,23.6325,24.1004,496974.50478913,0
+NVRI.US,D,20050902,000000,24.2882,24.3687,24.0836,24.2544,328952.45641239,0
+NVRI.US,D,20050906,000000,24.3687,25.0889,24.3428,24.8266,732743.10910567,0
+NVRI.US,D,20050907,000000,24.926,25.1038,24.6309,24.926,306206.86306287,0
+NVRI.US,D,20050908,000000,25.0561,25.1455,24.9101,24.9826,348275.5405838,0
+NVRI.US,D,20050909,000000,24.9409,25.4714,24.9021,25.375,293003.02397783,0
+NVRI.US,D,20050912,000000,25.3094,25.4406,25.219,25.2687,357566.646382,0
+NVRI.US,D,20050913,000000,25.2687,25.2687,24.9409,25.0889,219381.83169586,0
+NVRI.US,D,20050914,000000,25.0889,25.2935,25.0213,25.0641,308161.71977578,0
+NVRI.US,D,20050915,000000,25.081,25.2935,24.9826,25.1873,390095.58287915,0
+NVRI.US,D,20050916,000000,25.2041,25.3422,25.1197,25.2111,510674.60770499,0
+NVRI.US,D,20050919,000000,25.1038,25.3333,25.081,25.1455,298136.78774498,0
+NVRI.US,D,20050920,000000,25.3094,25.5389,24.9578,25.0392,404282.89004272,0
+NVRI.US,D,20050921,000000,24.9409,25.2041,24.4173,24.4263,632715.24527396,0
+NVRI.US,D,20050922,000000,24.2455,24.778,24.2207,24.6975,339226.02366877,0
+NVRI.US,D,20050923,000000,25.0392,26.0942,25.0392,25.9214,656438.26697993,0
+NVRI.US,D,20050926,000000,25.9641,26.7807,25.8896,26.3724,1077107.9296433,0
+NVRI.US,D,20050927,000000,26.2105,26.5592,26.1111,26.3148,703395.09290346,0
+NVRI.US,D,20050928,000000,26.3724,26.3724,25.4972,25.8737,529504.44790662,0
+NVRI.US,D,20050929,000000,25.9462,26.6506,25.9303,26.5592,494775.03933203,0
+NVRI.US,D,20050930,000000,26.5115,27.0678,26.5035,26.8055,355857.40503364,0
+NVRI.US,D,20051003,000000,26.6992,27.0827,26.5353,26.6764,338001.97332742,0
+NVRI.US,D,20051004,000000,26.7807,26.8701,26.1111,26.1111,308408.34176067,0
+NVRI.US,D,20051005,000000,26.1111,26.1111,25.3502,25.3502,401591.18723618,0
+NVRI.US,D,20051006,000000,25.4316,25.5707,24.9409,25.2598,543687.72858881,0
+NVRI.US,D,20051007,000000,25.3094,25.8002,25.3094,25.6124,749625.13893682,0
+NVRI.US,D,20051010,000000,25.7098,25.834,25.1873,25.3094,261694.11134064,0
+NVRI.US,D,20051011,000000,25.3094,25.5528,24.9021,24.9995,361235.77754499,0
+NVRI.US,D,20051012,000000,24.8415,25.2359,24.6051,24.7939,486704.96401414,0
+NVRI.US,D,20051013,000000,24.6886,24.8843,24.4432,24.6886,394253.93153054,0
+NVRI.US,D,20051014,000000,24.6975,25.4495,24.4084,25.383,312810.29253591,0
+NVRI.US,D,20051017,000000,25.3094,25.7426,25.3094,25.5061,259248.02389865,0
+NVRI.US,D,20051018,000000,25.4068,25.5797,24.9409,25.1038,317700.45417921,0
+NVRI.US,D,20051019,000000,25.0889,25.6124,24.4352,25.5886,434611.35446241,0
+NVRI.US,D,20051020,000000,26.3317,26.3317,24.5882,24.7193,724919.65577267,0
+NVRI.US,D,20051021,000000,24.8594,25.2518,24.5882,25.2111,644697.04725835,0
+NVRI.US,D,20051024,000000,25.2518,26.3565,25.2359,26.3406,428005.91174868,0
+NVRI.US,D,20051025,000000,26.2482,26.4618,25.7515,26.1926,415290.28353169,0
+NVRI.US,D,20051026,000000,26.1668,26.5592,25.9303,26.0187,312078.47954401,0
+NVRI.US,D,20051027,000000,25.9373,26.0048,25.2687,25.2935,297893.18562113,0
+NVRI.US,D,20051028,000000,25.4316,25.8826,25.1118,25.8826,363926.47373118,0
+NVRI.US,D,20051031,000000,25.7754,26.3227,25.7754,26.2651,313790.74075341,0
+NVRI.US,D,20051101,000000,26.2323,26.2323,25.8409,26.0456,338001.97332742,0
+NVRI.US,D,20051102,000000,26.0456,26.8542,26.0366,26.7976,257291.15394505,0
+NVRI.US,D,20051103,000000,26.8612,27.0012,26.3148,26.3804,319661.35061419,0
+NVRI.US,D,20051104,000000,26.4052,26.4131,26.1111,26.3645,249467.70061206,0
+NVRI.US,D,20051107,000000,26.3645,26.3883,26.0545,26.3724,318192.69152865,0
+NVRI.US,D,20051108,000000,26.3724,26.4131,25.5797,25.7674,593580.86606308,0
+NVRI.US,D,20051109,000000,25.8002,26.2909,25.7177,25.8558,529993.66539502,0
+NVRI.US,D,20051110,000000,25.8558,26.0366,25.4068,26.0048,352432.88261485,0
+NVRI.US,D,20051111,000000,26.0187,26.0366,25.6512,25.7257,525835.31674363,0
+NVRI.US,D,20051114,000000,25.7605,26.0545,25.7018,25.9959,218894.62744816,0
+NVRI.US,D,20051115,000000,25.9462,26.5353,25.9462,26.3078,332377.98545153,0
+NVRI.US,D,20051116,000000,26.3486,26.3804,26.0714,26.3804,250934.34645691,0
+NVRI.US,D,20051117,000000,26.4787,26.9218,26.4787,26.9218,282238.22599236,0
+NVRI.US,D,20051118,000000,26.9933,27.0509,26.7161,27.0509,318192.69152865,0
+NVRI.US,D,20051121,000000,27.0827,27.3698,26.8542,27.3698,311343.64669106,0
+NVRI.US,D,20051122,000000,27.3132,27.5178,27.2546,27.493,328705.8344275,0
+NVRI.US,D,20051123,000000,27.4105,27.5993,27.3777,27.4433,274412.75941867,0
+NVRI.US,D,20051125,000000,27.4354,27.493,27.4105,27.493,63099.996420353,0
+NVRI.US,D,20051128,000000,27.493,27.493,26.8949,26.9695,339716.24777751,0
+NVRI.US,D,20051129,000000,26.9695,27.64,26.9695,27.4433,265608.85786818,0
+NVRI.US,D,20051130,000000,27.4761,27.5178,27.0827,27.1741,364905.91532833,0
+NVRI.US,D,20051201,000000,27.3281,27.8526,27.3281,27.8526,300828.49055153,0
+NVRI.US,D,20051202,000000,27.942,27.942,27.5089,27.7612,300339.27306313,0
+NVRI.US,D,20051205,000000,27.7612,27.9659,27.6162,27.9102,406485.37536086,0
+NVRI.US,D,20051206,000000,27.9927,28.0076,27.6221,27.6966,304741.22383837,0
+NVRI.US,D,20051207,000000,27.6718,27.6718,27.0827,27.1085,247022.61979041,0
+NVRI.US,D,20051208,000000,27.1572,27.5417,27.0827,27.3539,228678.97721614,0
+NVRI.US,D,20051209,000000,27.3857,27.5009,27.0827,27.2883,228187.74648705,0
+NVRI.US,D,20051212,000000,27.4026,27.8457,27.3539,27.8457,474722.1554094,0
+NVRI.US,D,20051213,000000,27.8764,28.3006,27.8457,28.0245,552496.66324103,0
+NVRI.US,D,20051214,000000,27.9927,28.4904,27.9837,28.2778,610212.24742795,0
+NVRI.US,D,20051215,000000,28.5559,28.6444,28.3523,28.3761,827397.63352775,0
+NVRI.US,D,20051216,000000,28.4338,28.852,28.2609,28.2609,852340.67909368,0
+NVRI.US,D,20051219,000000,28.2609,28.2609,27.4105,27.4354,673802.46795705,0
+NVRI.US,D,20051220,000000,27.3539,27.64,27.0907,27.5665,542708.28699166,0
+NVRI.US,D,20051221,000000,27.6082,27.8288,27.493,27.7612,393031.89442989,0
+NVRI.US,D,20051222,000000,27.8039,27.8457,27.493,27.6162,291042.12754285,0
+NVRI.US,D,20051223,000000,27.6162,27.6639,27.3857,27.5496,394499.54689508,0
+NVRI.US,D,20051227,000000,27.5993,27.7215,27.3777,27.3777,396454.40360799,0
+NVRI.US,D,20051228,000000,27.3777,27.6221,27.2973,27.5744,376889.73055341,0
+NVRI.US,D,20051229,000000,27.5993,28.1308,27.5993,27.8457,273190.72231802,0
+NVRI.US,D,20051230,000000,27.8198,27.8288,27.5993,27.6082,204463.71816073,0
+NVRI.US,D,20060103,000000,27.7612,28.3523,27.6082,28.2778,417735.36435334,0
+NVRI.US,D,20060104,000000,28.2778,28.9076,28.2778,28.7844,491348.50367254,0
+NVRI.US,D,20060105,000000,28.704,28.852,28.3106,28.6861,593338.27055957,0
+NVRI.US,D,20060106,000000,28.6613,28.9076,28.4983,28.8093,487437.78362639,0
+NVRI.US,D,20060109,000000,28.8252,29.1282,28.8252,28.8738,282974.06546565,0
+NVRI.US,D,20060110,000000,28.7844,29.308,28.6861,29.2513,363683.87822768,0
+NVRI.US,D,20060111,000000,29.0954,29.1282,28.7586,28.7844,285909.37039605,0
+NVRI.US,D,20060112,000000,28.7586,28.7844,28.3523,28.3692,304252.00634997,0
+NVRI.US,D,20060113,000000,28.3692,28.6861,28.3602,28.4665,299115.22272178,0
+NVRI.US,D,20060117,000000,28.3692,28.3692,27.9341,28.0324,480587.73216846,0
+NVRI.US,D,20060118,000000,27.95,28.3195,27.8685,28.2778,528526.01292982,0
+NVRI.US,D,20060119,000000,28.3275,29.2742,28.3275,29.1937,663531.92056171,0
+NVRI.US,D,20060120,000000,29.1848,29.2355,28.7278,28.852,484990.68956405,0
+NVRI.US,D,20060123,000000,28.8907,29.1699,28.8252,29.0467,396943.62109638,0
+NVRI.US,D,20060124,000000,29.0288,29.456,29.0129,29.4232,527305.98906987,0
+NVRI.US,D,20060125,000000,29.4133,29.4471,29.0467,29.3249,444147.06900481,0
+NVRI.US,D,20060126,000000,29.3169,29.6596,29.3,29.6279,280525.96478297,0
+NVRI.US,D,20060127,000000,29.6418,29.8315,29.5375,29.6418,522657.41630973,0
+NVRI.US,D,20060130,000000,29.5375,30.1742,29.5375,29.9219,339716.24777751,0
+NVRI.US,D,20060131,000000,31.8094,32.4472,31.0574,32.3916,1863906.551356,0
+NVRI.US,D,20060201,000000,32.4005,32.4005,31.7607,32.171,740082.378052,0
+NVRI.US,D,20060202,000000,32.1631,32.1631,30.355,30.4047,1348585.3841316,0
+NVRI.US,D,20060203,000000,30.3968,31.2293,30.355,30.7643,960198.03598046,0
+NVRI.US,D,20060206,000000,30.7951,31.9644,30.7713,31.9078,777259.88730928,0
+NVRI.US,D,20060207,000000,31.7041,31.7697,30.8716,30.8786,520454.93099159,0
+NVRI.US,D,20060208,000000,30.8875,31.4101,30.7643,31.1389,669892.75453125,0
+NVRI.US,D,20060209,000000,31.1478,31.566,30.959,30.959,508713.71127001,0
+NVRI.US,D,20060210,000000,30.9441,31.115,30.5418,30.8537,506516.2590536,0
+NVRI.US,D,20060213,000000,30.8289,30.9362,30.2398,30.4693,585512.80398588,0
+NVRI.US,D,20060214,000000,30.4534,31.7955,30.4047,31.6395,1374509.8845354,0
+NVRI.US,D,20060215,000000,31.6554,32.4313,31.3614,32.2853,1246106.3997562,0
+NVRI.US,D,20060216,000000,32.2922,32.922,32.2266,32.8306,658883.34780158,0
+NVRI.US,D,20060217,000000,32.7253,32.9797,32.5535,32.6449,624398.54797118,0
+NVRI.US,D,20060221,000000,32.6449,32.8306,32.4551,32.785,349986.79517285,0
+NVRI.US,D,20060222,000000,32.8008,33.1187,32.7681,33.0939,377868.16553021,0
+NVRI.US,D,20060223,000000,33.0204,33.1525,32.8485,32.9558,401591.18723618,0
+NVRI.US,D,20060224,000000,32.9558,33.3065,32.8406,33.2658,383249.5579026,0
+NVRI.US,D,20060227,000000,33.2817,33.5519,33.2817,33.3631,352920.08686255,0
+NVRI.US,D,20060228,000000,33.3234,33.3631,32.3747,32.621,422136.30850824,0
+NVRI.US,D,20060301,000000,32.7104,33.5767,32.6608,33.5121,454175.02089664,0
+NVRI.US,D,20060302,000000,33.4625,33.4873,33.1923,33.4873,227210.31813059,0
+NVRI.US,D,20060303,000000,33.4873,33.9214,33.3631,33.4535,385450.02998005,0
+NVRI.US,D,20060306,000000,33.5121,33.5121,32.5614,32.7253,251669.17930985,0
+NVRI.US,D,20060307,000000,32.7253,32.8068,32.171,32.4472,576218.67832665,0
+NVRI.US,D,20060308,000000,32.4084,32.6538,31.9813,32.5227,442923.01866347,0
+NVRI.US,D,20060309,000000,32.5227,32.9071,32.5227,32.8008,1325596.1886582,0
+NVRI.US,D,20060310,000000,32.8068,33.2082,32.6608,33.1764,396212.81472483,0
+NVRI.US,D,20060313,000000,33.1346,33.2171,32.9558,33.0532,319415.73524965,0
+NVRI.US,D,20060314,000000,33.0532,33.838,32.9876,33.691,266585.27960429,0
+NVRI.US,D,20060315,000000,33.691,33.8698,33.527,33.7744,396454.40360799,0
+NVRI.US,D,20060316,000000,33.9214,34.2453,33.7744,34.0436,417735.36435334,0
+NVRI.US,D,20060317,000000,34.0436,34.0675,33.5926,33.6254,513363.2906505,0
+NVRI.US,D,20060320,000000,33.5439,33.5678,32.9876,33.1605,603854.43331946,0
+NVRI.US,D,20060321,000000,33.1605,34.0108,33.1605,33.4048,559342.68821758,0
+NVRI.US,D,20060322,000000,33.3631,33.7655,33.1923,33.7655,598963.26505582,0
+NVRI.US,D,20060323,000000,33.7247,33.8141,33.527,33.7317,477898.04260261,0
+NVRI.US,D,20060324,000000,33.7317,34.133,33.691,34.133,316726.0456838,0
+NVRI.US,D,20060327,000000,34.133,34.133,33.7078,33.7804,391567.26182573,0
+NVRI.US,D,20060328,000000,33.7893,34.281,33.691,33.8956,507492.68078971,0
+NVRI.US,D,20060329,000000,33.8956,34.3069,33.8956,34.2711,408193.61008887,0
+NVRI.US,D,20060330,000000,34.2711,34.5672,33.6254,33.9691,483280.44159534,0
+NVRI.US,D,20060331,000000,34.0595,34.1906,33.5678,33.7804,426052.06165613,0
+NVRI.US,D,20060403,000000,33.7744,34.4748,33.4952,33.5598,704863.751989,0
+NVRI.US,D,20060404,000000,34.3864,34.3864,33.5926,34.14,525835.31674363,0
+NVRI.US,D,20060405,000000,34.0595,34.2304,33.7744,33.7744,405748.52926722,0
+NVRI.US,D,20060406,000000,33.8698,34.0347,33.6254,33.9214,405262.33163986,0
+NVRI.US,D,20060407,000000,33.984,34.0267,33.2817,33.7565,599453.48916456,0
+NVRI.US,D,20060410,000000,33.7744,34.2979,33.6671,34.281,941613.81114338,0
+NVRI.US,D,20060411,000000,35.2268,35.2268,33.8956,33.9761,1245866.8241137,0
+NVRI.US,D,20060412,000000,34.0188,34.1251,33.6254,33.7247,374445.65635211,0
+NVRI.US,D,20060413,000000,33.691,34.0347,33.3313,33.5439,410642.7173919,0
+NVRI.US,D,20060417,000000,33.5121,33.7744,33.3154,33.4794,378601.99176281,0
+NVRI.US,D,20060418,000000,33.7158,34.7122,33.6254,34.6734,772365.6991846,0
+NVRI.US,D,20060419,000000,34.6069,35.0966,34.4102,35.0966,603363.20259037,0
+NVRI.US,D,20060420,000000,35.0966,35.5248,34.6566,35.1225,1064878.4990537,0
+NVRI.US,D,20060421,000000,35.352,35.5884,34.9993,35.5715,1015473.5724475,0
+NVRI.US,D,20060424,000000,36.4864,36.5937,34.2453,34.2453,1994020.2841039,0
+NVRI.US,D,20060425,000000,34.2453,34.8215,33.6492,34.7539,1674603.5422339,0
+NVRI.US,D,20060426,000000,34.8125,34.9188,33.9522,34.0754,1078576.5887289,0
+NVRI.US,D,20060427,000000,34.0019,34.1817,33.4128,33.8549,809544.21506223,0
+NVRI.US,D,20060428,000000,33.8549,34.2622,33.7973,34.0754,576218.67832665,0
+NVRI.US,D,20060501,000000,34.0347,34.5344,34.0347,34.1251,454907.84050889,0
+NVRI.US,D,20060502,000000,34.1251,34.3615,33.8062,34.3377,461269.68109877,0
+NVRI.US,D,20060503,000000,34.281,34.281,33.7247,34.0108,363683.87822768,0
+NVRI.US,D,20060504,000000,34.0347,34.9993,33.984,34.886,563012.82600092,0
+NVRI.US,D,20060505,000000,35.1632,35.8407,34.9755,35.4165,688722.59473287,0
+NVRI.US,D,20060508,000000,35.2705,35.4811,35.1721,35.3688,458334.37616838,0
+NVRI.US,D,20060509,000000,35.4722,35.9818,35.4434,35.9818,513851.50151855,0
+NVRI.US,D,20060510,000000,35.9142,35.9957,35.5884,35.9311,473985.30931576,0
+NVRI.US,D,20060511,000000,36.0215,36.6752,35.9073,35.9897,1003001.5463543,0
+NVRI.US,D,20060512,000000,35.9401,35.9401,34.8364,34.9268,652034.30296399,0
+NVRI.US,D,20060515,000000,34.9188,34.9417,33.527,34.1082,885361.85294026,0
+NVRI.US,D,20060516,000000,34.1251,34.4668,33.6333,34.0595,414068.24643104,0
+NVRI.US,D,20060517,000000,33.9522,34.1658,32.4084,32.7104,1099119.6967602,0
+NVRI.US,D,20060518,000000,32.9141,33.1764,32.3012,32.6697,834244.66512465,0
+NVRI.US,D,20060519,000000,32.6697,33.2986,32.4313,32.9558,965580.4349732,0
+NVRI.US,D,20060522,000000,32.6846,32.7929,31.1239,31.8422,1338072.2412327,0
+NVRI.US,D,20060523,000000,32.0806,32.7929,31.7607,31.7607,635164.352577,0
+NVRI.US,D,20060524,000000,31.6872,31.9982,30.3223,31.0008,1244395.1451671,0
+NVRI.US,D,20060525,000000,31.1965,32.6757,31.1965,32.6359,1127980.5087147,0
+NVRI.US,D,20060526,000000,32.7929,33.1446,32.6449,32.9707,622685.28014144,0
+NVRI.US,D,20060530,000000,32.9707,33.077,32.3747,32.4641,823238.27825602,0
+NVRI.US,D,20060531,000000,32.5058,33.1923,32.2177,33.1267,2291421.2323756,0
+NVRI.US,D,20060601,000000,33.1098,33.3065,32.7502,33.2012,754512.28071908,0
+NVRI.US,D,20060602,000000,33.2817,33.527,32.8823,33.4535,577684.31755115,0
+NVRI.US,D,20060605,000000,33.4048,33.4535,31.9644,32.015,379825.03548381,0
+NVRI.US,D,20060606,000000,32.0548,32.0975,31.4687,31.8511,1079064.7995969,0
+NVRI.US,D,20060607,000000,31.8511,32.0975,31.573,31.5809,1070750.1155348,0
+NVRI.US,D,20060608,000000,31.6693,31.6693,29.9954,31.0266,1069281.4564493,0
+NVRI.US,D,20060609,000000,31.0335,31.264,30.2656,30.4444,922048.13146846,0
+NVRI.US,D,20060612,000000,30.363,30.3968,29.1282,29.1848,879490.23645913,0
+NVRI.US,D,20060613,000000,29.5613,30.6501,29.5613,29.9765,1845561.9021614,0
+NVRI.US,D,20060614,000000,29.7669,30.0272,29.4043,30.0044,859925.56340456,0
+NVRI.US,D,20060615,000000,30.0838,31.1736,30.0838,31.0743,638339.23314986,0
+NVRI.US,D,20060616,000000,31.0743,31.271,30.5339,30.7872,618041.74048303,0
+NVRI.US,D,20060619,000000,30.7951,30.9441,29.9219,30.1742,454663.23176469,0
+NVRI.US,D,20060620,000000,30.0928,30.1583,29.5126,29.6845,789975.51552627,0
+NVRI.US,D,20060621,000000,29.8067,30.6501,29.8067,30.4782,478142.65134681,0
+NVRI.US,D,20060622,000000,30.3968,30.4534,29.7828,30.2239,363191.64087824,0
+NVRI.US,D,20060623,000000,30.0928,30.7643,29.9765,30.5418,373707.80363813,0
+NVRI.US,D,20060626,000000,30.6253,31.1567,30.6163,31.1478,525105.51699242,0
+NVRI.US,D,20060627,000000,31.115,31.3197,30.665,30.7226,520454.93099159,0
+NVRI.US,D,20060628,000000,30.7306,30.82,30.1017,30.4782,508469.10252581,0
+NVRI.US,D,20060629,000000,30.5845,31.6693,30.5587,31.6624,400614.76550007,0
+NVRI.US,D,20060630,000000,31.7369,31.9644,31.417,31.876,447079.35407416,0
+NVRI.US,D,20060703,000000,31.9574,32.2088,31.8929,32.1372,149432.79043793,0
+NVRI.US,D,20060705,000000,32.0468,32.0468,31.1816,31.7955,670870.1828877,0
+NVRI.US,D,20060706,000000,31.8094,32.0468,31.5164,31.8094,541975.46737941,0
+NVRI.US,D,20060707,000000,31.7697,31.9902,31.4021,31.5322,363441.28272417,0
+NVRI.US,D,20060710,000000,31.6217,31.7607,31.3852,31.4339,259979.83689056,0
+NVRI.US,D,20060711,000000,31.2938,31.3197,30.6888,30.9362,480344.1300446,0
+NVRI.US,D,20060712,000000,30.7951,30.811,29.9765,30.3382,945526.54443022,0
+NVRI.US,D,20060713,000000,30.216,30.2328,29.4321,29.5047,389117.14790235,0
+NVRI.US,D,20060714,000000,29.456,29.456,28.5629,29.0288,911531.96870857,0
+NVRI.US,D,20060717,000000,29.0288,29.3328,28.4576,28.4983,390832.42897278,0
+NVRI.US,D,20060718,000000,28.7586,28.9404,27.6877,28.399,1111102.505365,0
+NVRI.US,D,20060719,000000,28.4248,29.7411,28.4248,29.6676,602142.17211006,0
+NVRI.US,D,20060720,000000,29.7252,29.8395,28.5222,28.5798,528279.39094493,0
+NVRI.US,D,20060721,000000,28.704,28.7199,27.8764,28.1397,501868.69291381,0
+NVRI.US,D,20060724,000000,28.1953,28.7199,28.1397,28.695,738618.75206819,0
+NVRI.US,D,20060725,000000,28.7586,29.3894,28.4983,29.1351,718561.84166417,0
+NVRI.US,D,20060726,000000,29.1103,29.2742,28.5391,29.1103,444147.06900481,0
+NVRI.US,D,20060727,000000,31.4339,32.3747,31.1736,31.9078,1758738.8840351,0
+NVRI.US,D,20060728,000000,31.9157,33.6989,31.9078,33.1346,1246106.3997562,0
+NVRI.US,D,20060731,000000,33.0363,33.3313,32.7412,32.9558,817855.87926328,0
+NVRI.US,D,20060801,000000,32.9141,32.922,32.2614,32.5614,560077.52107052,0
+NVRI.US,D,20060802,000000,32.7929,33.2578,32.7025,32.9797,546869.65550409,0
+NVRI.US,D,20060803,000000,32.8744,33.527,32.7502,33.389,432654.48450882,0
+NVRI.US,D,20060804,000000,33.4714,33.527,32.4313,32.7591,656929.49770902,0
+NVRI.US,D,20060807,000000,32.7929,32.9876,32.3747,32.6131,382759.33379385,0
+NVRI.US,D,20060808,000000,32.6449,32.8744,31.9078,31.9902,569367.62024837,0
+NVRI.US,D,20060809,000000,32.2177,32.6131,31.7289,31.7607,641766.77542969,0
+NVRI.US,D,20060810,000000,31.6693,32.0468,31.5581,31.8511,674048.0833216,0
+NVRI.US,D,20060811,000000,31.7955,31.8342,31.4687,31.5899,366125.93918829,0
+NVRI.US,D,20060814,000000,31.8094,32.4005,31.6693,31.9008,284196.10256631,0
+NVRI.US,D,20060815,000000,32.5863,32.922,32.2614,32.8485,427515.68763994,0
+NVRI.US,D,20060816,000000,32.8485,33.527,32.8485,33.4794,272948.12681451,0
+NVRI.US,D,20060817,000000,33.4446,33.527,33.0204,33.2429,281261.80425626,0
+NVRI.US,D,20060818,000000,33.2171,33.3462,32.9876,33.2578,164599.53919864,0
+NVRI.US,D,20060821,000000,33.0532,33.1098,32.621,32.7502,229899.0010761,0
+NVRI.US,D,20060822,000000,32.6936,32.9071,32.3657,32.8217,287621.63160544,0
+NVRI.US,D,20060823,000000,32.776,32.9797,31.8591,32.1939,209843.09729243,0
+NVRI.US,D,20060824,000000,32.3657,32.3657,31.7876,32.015,284929.9287989,0
+NVRI.US,D,20060825,000000,31.8511,32.5227,31.8263,32.3657,297650.59011762,0
+NVRI.US,D,20060828,000000,32.3012,32.785,32.1372,32.326,212537.81996001,0
+NVRI.US,D,20060829,000000,32.4005,32.6538,31.9078,32.6131,234546.56721589,0
+NVRI.US,D,20060830,000000,32.776,32.8217,32.3836,32.5475,188323.56752495,0
+NVRI.US,D,20060831,000000,32.5475,32.7104,32.2763,32.5296,283950.48720176,0
+NVRI.US,D,20060901,000000,32.6131,33.1605,32.4551,33.0204,217917.19909171,0
+NVRI.US,D,20060905,000000,32.9628,33.2499,32.785,33.1446,249467.70061206,0
+NVRI.US,D,20060906,000000,33.0363,33.0363,32.0806,32.2356,456619.09509794,0
+NVRI.US,D,20060907,000000,32.0975,32.2853,31.7876,31.8849,183429.37940027,0
+NVRI.US,D,20060908,000000,32.4979,32.4979,32.2614,32.3012,281995.63048886,0
+NVRI.US,D,20060911,000000,32.3091,32.3091,31.3435,31.573,413575.00246126,0
+NVRI.US,D,20060912,000000,31.5233,32.1869,31.5233,31.8094,424093.17846184,0
+NVRI.US,D,20060913,000000,31.8094,32.4641,31.8025,32.3657,296425.53315593,0
+NVRI.US,D,20060914,000000,32.2853,32.5128,32.1541,32.5058,465916.24061822,0
+NVRI.US,D,20060915,000000,32.5227,32.9558,32.481,32.5296,368818.64861517,0
+NVRI.US,D,20060918,000000,32.5475,32.776,32.2763,32.3419,228432.35523125,0
+NVRI.US,D,20060919,000000,32.3498,32.4313,31.4985,31.9415,482297.98013716,0
+NVRI.US,D,20060920,000000,32.0319,32.3419,31.9326,32.1124,237972.09625503,0
+NVRI.US,D,20060921,000000,32.179,32.7184,32.0319,32.0727,378601.99176281,0
+NVRI.US,D,20060922,000000,32.0319,32.1372,31.4985,31.6217,307677.53538911,0
+NVRI.US,D,20060925,000000,31.6306,32.171,31.3524,32.1372,406974.59284926,0
+NVRI.US,D,20060926,000000,32.1124,32.6449,32.024,32.6041,284929.9287989,0
+NVRI.US,D,20060927,000000,32.6041,32.8217,32.3836,32.5614,279059.31893812,0
+NVRI.US,D,20060928,000000,32.6041,32.7104,32.317,32.6131,221095.09952561,0
+NVRI.US,D,20060929,000000,32.6131,32.6757,31.7528,31.7528,445370.11272581,0
+NVRI.US,D,20061002,000000,31.6783,32.0319,31.5233,31.6872,453684.7967879,0
+NVRI.US,D,20061003,000000,31.6475,31.713,31.5074,31.5581,482545.6087424,0
+NVRI.US,D,20061004,000000,31.5581,31.7697,31.3197,31.4985,937458.48235302,0
+NVRI.US,D,20061005,000000,31.4836,32.4164,31.4597,32.3419,860171.1787691,0
+NVRI.US,D,20061006,000000,32.2853,32.5783,31.8591,32.3091,509938.7682317,0
+NVRI.US,D,20061009,000000,32.2266,32.6449,32.179,32.326,409907.88453896,0
+NVRI.US,D,20061010,000000,32.3012,32.481,32.0548,32.1631,611438.31100999,0
+NVRI.US,D,20061011,000000,32.1631,32.5227,31.9326,32.0806,442680.42315996,0
+NVRI.US,D,20061012,000000,31.9574,32.9071,31.9495,32.8912,340937.27825782,0
+NVRI.US,D,20061013,000000,32.8575,33.1833,32.6449,33.0363,283705.87845756,0
+NVRI.US,D,20061016,000000,32.9797,33.7804,32.9558,33.7804,419934.82981044,0
+NVRI.US,D,20061017,000000,33.6095,33.6095,32.8912,33.2658,480344.1300446,0
+NVRI.US,D,20061018,000000,33.4446,33.6671,33.0532,33.3154,652525.53369308,0
+NVRI.US,D,20061019,000000,33.3065,33.6671,33.1833,33.6095,548826.52545769,0
+NVRI.US,D,20061020,000000,33.691,33.691,32.4313,32.5227,1008626.5408506,0
+NVRI.US,D,20061023,000000,32.5386,33.1764,32.5296,32.8982,919600.03078577,0
+NVRI.US,D,20061024,000000,32.8148,33.3234,32.776,33.3234,812722.11549613,0
+NVRI.US,D,20061025,000000,33.389,33.4873,32.8148,33.1923,645189.28460779,0
+NVRI.US,D,20061026,000000,33.5439,33.7158,32.629,33.3234,940636.38278693,0
+NVRI.US,D,20061027,000000,33.4048,33.83,33.3065,33.6015,945769.13993373,0
+NVRI.US,D,20061030,000000,33.5926,33.7406,33.4048,33.4873,439991.74021446,0
+NVRI.US,D,20061031,000000,33.536,33.7973,33.2737,33.3721,452221.17080409,0
+NVRI.US,D,20061101,000000,33.527,33.6254,32.8068,32.8148,332866.19631958,0
+NVRI.US,D,20061102,000000,32.6131,32.8406,32.5296,32.6359,463959.37066462,0
+NVRI.US,D,20061103,000000,32.7104,33.077,32.7104,32.9379,329933.91125023,0
+NVRI.US,D,20061106,000000,33.1187,33.5042,33.0293,33.4048,318926.51776125,0
+NVRI.US,D,20061107,000000,33.3313,33.6095,33.2499,33.3552,352920.08686255,0
+NVRI.US,D,20061108,000000,33.1187,33.6254,33.0204,33.536,348275.5405838,0
+NVRI.US,D,20061109,000000,33.7406,33.9214,33.6095,33.6254,474476.54004485,0
+NVRI.US,D,20061110,000000,33.5439,33.6671,33.2499,33.3154,262670.53307675,0
+NVRI.US,D,20061113,000000,33.3154,33.3154,32.8982,33.1346,391567.26182573,0
+NVRI.US,D,20061114,000000,33.2012,33.2499,32.785,33.2429,481077.9562772,0
+NVRI.US,D,20061115,000000,33.2012,33.4794,33.0452,33.1187,522167.19220098,0
+NVRI.US,D,20061116,000000,33.2578,33.4952,33.1346,33.1674,360014.74706469,0
+NVRI.US,D,20061117,000000,33.1605,33.3234,32.9558,33.0134,443659.8647571,0
+NVRI.US,D,20061120,000000,32.9876,33.3631,32.8406,33.0293,375175.45610332,0
+NVRI.US,D,20061121,000000,32.9966,33.0532,32.8744,32.9628,421403.48889599,0
+NVRI.US,D,20061122,000000,32.93,33.0293,32.7184,32.8068,382513.71842931,0
+NVRI.US,D,20061124,000000,32.7104,32.8306,32.7104,32.785,252645.60104596,0
+NVRI.US,D,20061127,000000,32.7104,32.7104,31.9495,31.9902,498444.17049502,0
+NVRI.US,D,20061128,000000,31.8929,31.9326,31.5809,31.721,547602.47511635,0
+NVRI.US,D,20061129,000000,31.7289,32.1452,31.7289,32.0806,903702.47565349,0
+NVRI.US,D,20061130,000000,32.0548,32.2525,31.7786,31.9078,622442.68463793,0
+NVRI.US,D,20061201,000000,31.9078,31.9415,31.417,31.7528,663776.52930591,0
+NVRI.US,D,20061204,000000,31.7528,32.0319,31.7289,31.9982,998110.37809069,0
+NVRI.US,D,20061205,000000,32.0548,32.2008,31.9723,32.1631,576953.51117959,0
+NVRI.US,D,20061206,000000,31.9723,32.2525,31.9723,32.1124,562523.60851252,0
+NVRI.US,D,20061207,000000,32.2177,32.3012,32.0319,32.0806,616085.87714978,0
+NVRI.US,D,20061208,000000,31.9982,32.785,31.9982,32.4313,959711.8383531,0
+NVRI.US,D,20061211,000000,32.6131,32.6936,32.0806,32.171,682607.37612789,0
+NVRI.US,D,20061212,000000,32.2008,32.2614,31.6693,31.8184,678939.25158524,0
+NVRI.US,D,20061213,000000,31.8184,32.0975,31.7448,31.9902,650569.67035983,0
+NVRI.US,D,20061214,000000,32.0319,32.4084,31.9902,32.0896,482297.98013716,0
+NVRI.US,D,20061215,000000,32.179,32.2853,32.0975,32.2088,727611.35857921,0
+NVRI.US,D,20061218,000000,32.2356,32.5863,32.0409,32.171,809053.99095348,0
+NVRI.US,D,20061219,000000,32.171,32.2266,32.024,32.2266,633204.46276236,0
+NVRI.US,D,20061220,000000,32.179,32.2614,32.0548,32.2088,522167.19220098,0
+NVRI.US,D,20061221,000000,32.2614,32.3419,31.6048,31.7289,235528.02205372,0
+NVRI.US,D,20061222,000000,31.713,31.7289,31.3018,31.417,364413.67797889,0
+NVRI.US,D,20061226,000000,31.4021,31.5809,31.2938,31.4597,372974.98402587,0
+NVRI.US,D,20061227,000000,31.4101,31.6306,31.4101,31.5581,602142.17211006,0
+NVRI.US,D,20061228,000000,31.5233,31.5978,31.2551,31.3614,429962.78170228,0
+NVRI.US,D,20061229,000000,31.3614,31.4428,31.0743,31.115,360014.74706469,0
+NVRI.US,D,20070103,000000,31.1567,31.2938,30.4186,30.8289,881934.31066043,0
+NVRI.US,D,20070104,000000,30.8716,30.8786,30.1742,30.4266,760383.89720021,0
+NVRI.US,D,20070105,000000,30.4603,30.8537,30.3471,30.5925,994440.24030735,0
+NVRI.US,D,20070108,000000,30.4047,31.2054,30.2577,31.0912,1199395.1891972,0
+NVRI.US,D,20070109,000000,31.115,31.5899,30.9769,31.4985,748641.67085829,0
+NVRI.US,D,20070110,000000,31.3763,31.7876,31.2134,31.5809,816635.85540332,0
+NVRI.US,D,20070111,000000,31.5809,32.2356,31.0991,31.9326,682118.15863949,0
+NVRI.US,D,20070112,000000,31.9415,32.3657,31.9415,32.2525,488419.23846423,0
+NVRI.US,D,20070116,000000,32.2614,32.4005,31.9157,32.0319,451242.73582729,0
+NVRI.US,D,20070117,000000,32.0319,32.4551,32.015,32.2266,583556.94065263,0
+NVRI.US,D,20070118,000000,31.9902,32.2853,31.6872,31.9415,601164.74375361,0
+NVRI.US,D,20070119,000000,31.868,32.3091,31.7041,32.2525,450260.2743691,0
+NVRI.US,D,20070122,000000,32.2853,32.317,31.9415,31.9902,293003.02397783,0
+NVRI.US,D,20070123,000000,32.0319,32.776,32.024,32.5386,481322.5650214,0
+NVRI.US,D,20070124,000000,34.133,34.7539,33.7317,33.8698,1434671.5561643,0
+NVRI.US,D,20070125,000000,33.8698,33.9363,32.8406,33.3313,1044823.6018904,0
+NVRI.US,D,20070126,000000,33.4048,33.4446,32.9707,33.2499,698262.33575666,0
+NVRI.US,D,20070129,000000,33.3234,33.7655,33.1525,33.1833,533905.39206152,0
+NVRI.US,D,20070130,000000,33.2012,33.7476,33.1525,33.7476,567660.39214071,0
+NVRI.US,D,20070131,000000,35.3688,36.094,34.3864,35.1135,1775858.476268,0
+NVRI.US,D,20070201,000000,35.2864,35.6202,35.2039,35.4334,982702.04044681,0
+NVRI.US,D,20070202,000000,35.3818,35.6798,35.1394,35.2864,754268.67859522,0
+NVRI.US,D,20070205,000000,35.2039,35.2943,34.9834,35.2039,729809.81741597,0
+NVRI.US,D,20070206,000000,35.0649,35.6381,34.9755,35.6381,710734.36184979,0
+NVRI.US,D,20070207,000000,35.7364,35.7364,35.3599,35.4722,739107.96955659,0
+NVRI.US,D,20070208,000000,35.4563,35.6202,35.0649,35.5079,724674.04040812,0
+NVRI.US,D,20070209,000000,35.4513,35.499,34.9109,35.0072,292511.79324874,0
+NVRI.US,D,20070212,000000,34.9576,35.2616,34.7946,35.0877,325624.56954686,0
+NVRI.US,D,20070213,000000,35.3261,35.6947,35.2268,35.5626,317458.86529605,0
+NVRI.US,D,20070214,000000,35.6043,35.6699,35.197,35.352,469094.14105212,0
+NVRI.US,D,20070215,000000,35.2864,35.6857,35.2864,35.4513,418715.81257083,0
+NVRI.US,D,20070216,000000,35.3341,35.4096,35.0569,35.1225,382513.71842931,0
+NVRI.US,D,20070220,000000,35.041,35.646,34.8503,35.5477,608992.223568,0
+NVRI.US,D,20070221,000000,35.49,35.654,35.3261,35.5626,400614.76550007,0
+NVRI.US,D,20070222,000000,35.6043,35.8576,35.3182,35.7285,433876.52160947,0
+NVRI.US,D,20070223,000000,35.6798,35.8407,35.4722,35.7364,418715.81257083,0
+NVRI.US,D,20070226,000000,35.7364,35.8268,35.0798,35.2705,477651.42061772,0
+NVRI.US,D,20070227,000000,34.9188,34.9993,33.8062,33.9363,479610.303812,0
+NVRI.US,D,20070228,000000,34.5493,35.2357,34.444,35.0649,1102787.8213029,0
+NVRI.US,D,20070301,000000,34.5493,35.2864,34.3864,35.0241,514101.14336448,0
+NVRI.US,D,20070302,000000,34.9665,35.0241,34.3377,34.3864,458089.76742418,0
+NVRI.US,D,20070305,000000,33.9761,34.1658,33.6582,33.6582,546381.44463604,0
+NVRI.US,D,20070306,000000,33.7973,34.5175,33.7744,34.3943,483280.44159534,0
+NVRI.US,D,20070307,000000,34.133,34.739,34.133,34.5751,698503.92463982,0
+NVRI.US,D,20070308,000000,34.7539,35.1632,34.7539,35.049,361971.61701828,0
+NVRI.US,D,20070309,000000,35.2447,35.3182,34.9029,35.2616,470074.58926961,0
+NVRI.US,D,20070312,000000,35.0966,35.6947,34.5751,35.3261,878510.79486198,0
+NVRI.US,D,20070313,000000,35.2705,35.4722,34.5821,34.5821,312810.29253591,0
+NVRI.US,D,20070314,000000,34.591,35.0966,34.14,34.8592,467139.28433922,0
+NVRI.US,D,20070315,000000,34.7946,35.1632,34.7698,34.8423,359037.31870823,0
+NVRI.US,D,20070316,000000,34.8503,35.0966,34.7698,34.9993,380313.24635186,0
+NVRI.US,D,20070319,000000,35.1473,35.7583,34.9834,35.7583,266585.27960429,0
+NVRI.US,D,20070320,000000,35.6381,36.4864,35.5884,36.4557,904191.69314189,0
+NVRI.US,D,20070321,000000,36.4706,36.9385,36.2748,36.9295,615593.63980034,0
+NVRI.US,D,20070322,000000,36.9633,37.0448,36.4467,36.6613,504313.77373546,0
+NVRI.US,D,20070323,000000,36.7179,36.9047,36.6106,36.7726,311343.64669106,0
+NVRI.US,D,20070326,000000,36.8729,37.0686,36.6921,36.8163,567416.79001685,0
+NVRI.US,D,20070327,000000,36.4706,36.701,36.0394,36.5143,517155.22949576,0
+NVRI.US,D,20070328,000000,36.4864,36.5709,35.9649,36.1517,331523.36477735,0
+NVRI.US,D,20070329,000000,36.3335,36.5441,36.1854,36.5351,317946.06954376,0
+NVRI.US,D,20070330,000000,36.5143,37.0368,36.3494,36.6841,374445.65635211,0
+NVRI.US,D,20070402,000000,36.856,36.9216,36.5937,36.8073,320758.56679188,0
+NVRI.US,D,20070403,000000,36.6752,37.3299,36.6752,36.7487,570470.87614813,0
+NVRI.US,D,20070404,000000,36.7487,36.9126,36.6752,36.7815,438887.47769435,0
+NVRI.US,D,20070405,000000,36.8232,36.8798,36.3802,36.5709,554573.32101586,0
+NVRI.US,D,20070409,000000,36.5709,37.1262,36.5272,36.9047,547480.67405442,0
+NVRI.US,D,20070410,000000,36.8471,37.1669,36.7994,37.0835,1111467.9085507,0
+NVRI.US,D,20070411,000000,37.453,38.6233,37.4113,38.0998,1781848.87395,0
+NVRI.US,D,20070412,000000,38.0173,38.2309,37.7143,38.1484,504557.37585931,0
+NVRI.US,D,20070413,000000,38.1216,38.4008,37.9517,38.2051,366860.77204123,0
+NVRI.US,D,20070416,000000,38.5319,39.2591,38.5319,39.0644,433876.52160947,0
+NVRI.US,D,20070417,000000,39.0296,39.2591,38.8011,39.0376,430693.58807384,0
+NVRI.US,D,20070418,000000,38.966,39.2839,38.6799,39.0813,439011.29199697,0
+NVRI.US,D,20070419,000000,38.4594,39.12,38.4336,38.9571,554327.70565131,0
+NVRI.US,D,20070420,000000,38.966,39.9217,38.9571,39.7518,653750.59065477,0
+NVRI.US,D,20070423,000000,41.9095,42.8503,41.2549,41.9254,1872074.2688475,0
+NVRI.US,D,20070424,000000,41.7059,42.0645,40.3648,40.7572,1798328.2556426,0
+NVRI.US,D,20070425,000000,40.8873,42.1539,40.5605,41.9254,1345406.4770773,0
+NVRI.US,D,20070426,000000,41.8847,42.3178,41.7228,42.2781,845128.24431101,0
+NVRI.US,D,20070427,000000,42.2106,42.3516,42.0327,42.1798,652525.53369308,0
+NVRI.US,D,20070430,000000,42.139,42.2781,41.6234,41.7059,678330.24627561,0
+NVRI.US,D,20070501,000000,41.6632,41.7864,40.7154,41.4019,802816.97128657,0
+NVRI.US,D,20070502,000000,41.3612,42.5145,41.3125,42.3099,510552.80664307,0
+NVRI.US,D,20070503,000000,42.9308,43.1752,42.4241,42.5145,573896.40518727,0
+NVRI.US,D,20070504,000000,42.7768,42.8414,42.2374,42.5056,336289.71211803,0
+NVRI.US,D,20070507,000000,42.5245,42.6308,42.2026,42.4321,422260.12281086,0
+NVRI.US,D,20070508,000000,42.4818,42.8414,42.1937,42.7351,464681.11745306,0
+NVRI.US,D,20070509,000000,42.4818,44.0454,42.4818,43.6838,1243051.3070045,0
+NVRI.US,D,20070510,000000,43.5278,43.5278,42.3755,42.752,868116.43316403,0
+NVRI.US,D,20070511,000000,42.7997,43.0381,42.5245,42.6218,854358.95288841,0
+NVRI.US,D,20070514,000000,42.743,43.5199,42.2543,42.3357,740939.01196687,0
+NVRI.US,D,20070515,000000,42.3437,43.3897,42.3437,42.6218,979523.13339257,0
+NVRI.US,D,20070516,000000,42.6695,42.6695,42.2026,42.6218,419079.20251592,0
+NVRI.US,D,20070517,000000,42.5056,42.7679,42.0327,42.2622,739227.75737782,0
+NVRI.US,D,20070518,000000,42.3268,42.4082,42.0158,42.2781,911229.98260462,0
+NVRI.US,D,20070521,000000,42.1887,42.7351,42.148,42.4818,593032.25797424,0
+NVRI.US,D,20070522,000000,42.4818,42.5791,42.1708,42.3437,768724.75339131,0
+NVRI.US,D,20070523,000000,42.4569,42.743,41.9095,42.0327,307918.11765192,0
+NVRI.US,D,20070524,000000,42.0327,42.2543,40.9201,40.9777,641999.30472973,0
+NVRI.US,D,20070525,000000,41.0413,42.0645,41.0413,42.0158,344853.0314057,0
+NVRI.US,D,20070529,000000,41.992,42.8086,41.9095,42.4162,518867.49070516,0
+NVRI.US,D,20070530,000000,42.2294,43.357,42.1211,43.357,480834.35415335,0
+NVRI.US,D,20070531,000000,44.0196,44.1577,43.1454,43.5527,857112.05953609,0
+NVRI.US,D,20070601,000000,43.6182,44.0921,43.35,43.5368,448795.64176495,0
+NVRI.US,D,20070604,000000,43.0947,43.8795,43.0947,43.4633,346805.87487791,0
+NVRI.US,D,20070605,000000,43.201,43.66,43.0947,43.3987,292307.4493184,0
+NVRI.US,D,20070606,000000,43.4146,43.4225,42.2543,42.6218,419689.2144459,0
+NVRI.US,D,20070607,000000,42.5632,42.7192,40.7075,40.8953,913363.01111885,0
+NVRI.US,D,20070608,000000,40.7641,41.4923,40.3558,41.1257,878024.59723463,0
+NVRI.US,D,20070611,000000,39.4886,41.1257,39.4806,40.8794,723574.81098974,0
+NVRI.US,D,20070612,000000,40.3558,40.6409,40.0777,40.2326,599942.70665296,0
+NVRI.US,D,20070613,000000,40.2823,40.6906,40.028,40.6827,827153.02478355,0
+NVRI.US,D,20070614,000000,40.8873,42.2781,40.8873,42.1937,1282183.6729747,0
+NVRI.US,D,20070615,000000,42.5404,42.6049,42.0804,42.2205,449162.05157107,0
+NVRI.US,D,20070618,000000,42.8255,42.8255,41.8032,42.0327,436567.21779566,0
+NVRI.US,D,20070619,000000,41.7864,42.1887,41.388,41.9831,463102.73674975,0
+NVRI.US,D,20070620,000000,41.9831,42.7351,41.9831,42.0158,665242.16853042,0
+NVRI.US,D,20070621,000000,41.8509,42.3834,41.4426,42.3268,366249.75349091,0
+NVRI.US,D,20070622,000000,42.1301,42.4569,41.837,41.8599,465181.40776527,0
+NVRI.US,D,20070625,000000,41.9344,42.4003,41.4923,41.4923,290554.92329515,0
+NVRI.US,D,20070626,000000,41.844,41.844,41.0175,41.3294,303395.3724351,0
+NVRI.US,D,20070627,000000,40.9201,41.5251,40.627,41.5003,313544.11876851,0
+NVRI.US,D,20070628,000000,41.5003,42.5632,41.5003,42.0983,424949.81237671,0
+NVRI.US,D,20070629,000000,42.3268,42.752,41.7377,42.5245,459434.6122071,0
+NVRI.US,D,20070702,000000,42.752,43.2914,42.5334,42.9308,248608.04683614,0
+NVRI.US,D,20070703,000000,43.0947,43.4305,42.5712,43.3411,201896.83627716,0
+NVRI.US,D,20070705,000000,43.3152,43.7901,42.9,43.7663,482545.6087424,0
+NVRI.US,D,20070706,000000,43.7494,44.1577,43.497,44.1577,384470.5883829,0
+NVRI.US,D,20070709,000000,44.0841,44.2818,43.5944,43.9719,378844.58726631,0
+NVRI.US,D,20070710,000000,43.9719,43.9719,43.045,43.1126,217670.57710681,0
+NVRI.US,D,20070711,000000,43.0699,43.6262,43.0222,43.3818,227210.31813059,0
+NVRI.US,D,20070712,000000,43.7166,44.1577,43.497,44.1577,289821.09706255,0
+NVRI.US,D,20070713,000000,44.1577,45.1402,44.1577,45.0637,448183.61659427,0
+NVRI.US,D,20070716,000000,44.8451,45.0498,44.1815,44.5431,289211.08513257,0
+NVRI.US,D,20070717,000000,44.6961,44.9762,44.4527,44.5679,275757.6042016,0
+NVRI.US,D,20070718,000000,44.404,44.9683,43.8229,44.9514,390586.81360824,0
+NVRI.US,D,20070719,000000,44.8699,45.165,44.6236,44.8282,296547.33421786,0
+NVRI.US,D,20070720,000000,44.5759,44.7617,43.8477,44.5103,467505.69414534,0
+NVRI.US,D,20070723,000000,44.4438,44.5103,43.963,44.1269,403670.86487204,0
+NVRI.US,D,20070724,000000,43.7494,44.257,43.0699,43.3411,519231.88727059,0
+NVRI.US,D,20070725,000000,43.8954,44.2659,42.2851,43.4633,721006.92248582,0
+NVRI.US,D,20070726,000000,44.5679,44.9762,43.4146,44.1577,1512204.4751127,0
+NVRI.US,D,20070727,000000,44.5759,44.5759,42.6864,42.7112,998600.60219943,0
+NVRI.US,D,20070730,000000,42.7679,43.5686,42.0894,43.3242,688843.38917445,0
+NVRI.US,D,20070731,000000,43.7255,44.1328,43.0291,43.0619,937699.06461584,0
+NVRI.US,D,20070801,000000,42.9228,43.806,42.3516,43.7345,691902.50840747,0
+NVRI.US,D,20070802,000000,44.0593,45.5306,43.9043,45.5306,988325.02170236,0
+NVRI.US,D,20070803,000000,45.7362,45.7948,44.4438,44.6077,1115625.2505818,0
+NVRI.US,D,20070806,000000,44.8123,45.4749,43.8557,45.4581,1522353.2214462,0
+NVRI.US,D,20070807,000000,45.0905,46.2607,44.8203,46.0054,789610.11234049,0
+NVRI.US,D,20070808,000000,46.4545,46.6035,45.008,45.6716,954206.63167809,0
+NVRI.US,D,20070809,000000,43.955,46.219,43.955,44.7309,1443234.8754519,0
+NVRI.US,D,20070810,000000,42.7679,43.7424,40.0697,43.4225,1029784.6939137,0
+NVRI.US,D,20070813,000000,45.2544,45.9081,44.8282,45.318,880835.08124205,0
+NVRI.US,D,20070814,000000,45.2922,45.5167,43.7255,43.9719,686643.92371735,0
+NVRI.US,D,20070815,000000,43.806,44.0683,41.3691,41.4516,806976.32655831,0
+NVRI.US,D,20070816,000000,40.8059,41.697,39.128,40.6906,1120885.8485126,0
+NVRI.US,D,20070817,000000,41.8281,43.8149,41.1406,42.3357,657171.08659218,0
+NVRI.US,D,20070820,000000,42.3516,43.0142,41.697,42.6387,372487.77977817,0
+NVRI.US,D,20070821,000000,42.3357,42.8672,42.0804,42.5632,293245.61948134,0
+NVRI.US,D,20070822,000000,43.2179,44.4686,43.2179,44.3951,329808.08370691,0
+NVRI.US,D,20070823,000000,44.9594,45.1074,43.0291,43.5944,479854.9125562,0
+NVRI.US,D,20070824,000000,43.4474,44.7398,43.3818,44.7398,293368.42716361,0
+NVRI.US,D,20070827,000000,44.6881,45.0905,44.1994,44.6504,345219.44121183,0
+NVRI.US,D,20070828,000000,44.4368,44.4686,42.7271,42.7599,301074.10591607,0
+NVRI.US,D,20070829,000000,43.1126,44.4289,42.8503,44.3136,214492.67667291,0
+NVRI.US,D,20070830,000000,43.8557,44.9762,43.8557,44.56,456864.71046249,0
+NVRI.US,D,20070831,000000,45.165,45.8246,44.6236,45.5077,352799.29242097,0
+NVRI.US,D,20070904,000000,45.4581,46.3005,45.2037,46.0134,201775.03521523,0
+NVRI.US,D,20070905,000000,45.5306,45.7293,44.9842,45.4829,306938.67605478,0
+NVRI.US,D,20070906,000000,45.6875,46.072,45.4342,45.8852,233812.74098329,0
+NVRI.US,D,20070907,000000,45.4014,45.761,44.7617,44.8958,306299.47213475,0
+NVRI.US,D,20070910,000000,45.017,45.2544,44.0921,44.4934,291287.7429074,0
+NVRI.US,D,20070911,000000,44.7805,44.7805,43.9451,44.3861,543934.3505737,0
+NVRI.US,D,20070912,000000,44.3554,44.6673,43.9719,44.2232,278936.51125584,0
+NVRI.US,D,20070913,000000,44.5908,44.5908,44.1,44.2232,351087.03121158,0
+NVRI.US,D,20070914,000000,43.7663,44.3375,43.7345,44.1994,308897.55924907,0
+NVRI.US,D,20070917,000000,44.0841,44.3712,43.5775,43.5775,256803.94969735,0
+NVRI.US,D,20070918,000000,43.963,45.4342,43.5854,45.3269,373707.80363813,0
+NVRI.US,D,20070919,000000,45.5236,45.9081,44.9514,45.0815,348885.55251378,0
+NVRI.US,D,20070920,000000,45.0815,45.5395,44.9594,45.2375,349255.98880129,0
+NVRI.US,D,20070921,000000,45.6716,46.9561,45.6716,46.9154,844268.59053509,0
+NVRI.US,D,20070924,000000,47.126,48.3529,46.9154,47.5105,898804.26104742,0
+NVRI.US,D,20070925,000000,47.2005,47.2005,46.6442,47.0207,534483.19214041,0
+NVRI.US,D,20070926,000000,47.0277,48.1482,46.9869,48.0767,461754.87210579,0
+NVRI.US,D,20070927,000000,48.3281,49.0572,47.9605,48.9102,460919.37721819,0
+NVRI.US,D,20070928,000000,49.0403,49.0572,48.2148,48.4681,358791.70334369,0
+NVRI.US,D,20071001,000000,48.4681,48.933,48.4681,48.7383,342525.72516459,0
+NVRI.US,D,20071002,000000,48.7383,49.4168,48.5575,49.098,252031.56263459,0
+NVRI.US,D,20071003,000000,49.391,49.391,47.5442,47.731,632715.24527396,0
+NVRI.US,D,20071004,000000,47.8135,47.9853,47.1181,47.2244,500155.42508407,0
+NVRI.US,D,20071005,000000,47.6585,48.2883,47.5105,48.2794,651668.89977821,0
+NVRI.US,D,20071008,000000,48.1075,48.8585,48.1075,48.5257,246167.99911623,0
+NVRI.US,D,20071009,000000,48.7781,50.0387,48.7125,50.0387,332989.00400185,0
+NVRI.US,D,20071010,000000,50.2016,50.446,49.2043,49.7437,312687.48485364,0
+NVRI.US,D,20071011,000000,49.8728,50.5364,48.5655,49.237,235282.40668918,0
+NVRI.US,D,20071012,000000,49.1874,50.152,49.1874,49.6125,322960.04548967,0
+NVRI.US,D,20071015,000000,49.6125,49.85,49.2211,49.7029,498688.77923922,0
+NVRI.US,D,20071016,000000,49.4884,50.3328,48.786,49.0135,497584.51671911,0
+NVRI.US,D,20071017,000000,49.391,49.7357,48.6221,48.9191,406360.55443789,0
+NVRI.US,D,20071018,000000,48.8287,50.0129,48.8118,49.8728,375175.45610332,0
+NVRI.US,D,20071019,000000,49.9642,50.0864,47.6267,47.6267,388505.12273168,0
+NVRI.US,D,20071022,000000,46.971,47.6267,45.613,47.5194,804162.82268984,0
+NVRI.US,D,20071023,000000,48.2456,49.1546,47.1508,49.1546,786307.39098362,0
+NVRI.US,D,20071024,000000,48.6469,48.6469,46.825,47.5274,797923.78978223,0
+NVRI.US,D,20071025,000000,47.6416,48.7612,47.3545,47.731,556896.60077558,0
+NVRI.US,D,20071026,000000,48.5158,48.8585,47.4856,48.1482,358913.50440561,0
+NVRI.US,D,20071029,000000,48.19,48.6221,47.9128,48.4612,247955.75685161,0
+NVRI.US,D,20071030,000000,48.4185,49.4973,48.2456,48.6628,451975.55543954,0
+NVRI.US,D,20071031,000000,48.794,49.8728,48.482,49.5718,416100.61291063,0
+NVRI.US,D,20071101,000000,48.7711,49.0572,48.1979,48.2973,363070.84643666,0
+NVRI.US,D,20071102,000000,48.4095,48.6161,46.9621,48.4095,463591.95423815,0
+NVRI.US,D,20071105,000000,47.731,48.1482,45.4998,46.7833,1158127.7814721,0
+NVRI.US,D,20071106,000000,46.7406,47.731,46.374,47.4946,960673.16078401,0
+NVRI.US,D,20071107,000000,46.1703,47.7231,46.1703,46.7833,488846.04549114,0
+NVRI.US,D,20071108,000000,47.1836,48.7532,46.7247,48.5496,824780.42062685,0
+NVRI.US,D,20071109,000000,48.0926,49.0473,47.3465,48.1323,584167.95920296,0
+NVRI.US,D,20071112,000000,47.6486,48.19,45.2802,45.3607,860464.10528993,0
+NVRI.US,D,20071113,000000,45.761,47.5671,45.5892,47.3376,825871.59708246,0
+NVRI.US,D,20071114,000000,47.6823,49.1476,47.3316,48.9013,956464.48111529,0
+NVRI.US,D,20071115,000000,48.7443,49.3662,48.7443,49.2043,908352.05503398,0
+NVRI.US,D,20071116,000000,49.4655,49.6354,48.5575,49.2509,684404.19344639,0
+NVRI.US,D,20071119,000000,49.4258,49.4258,47.437,47.9943,685300.08555477,0
+NVRI.US,D,20071120,000000,47.9049,49.0076,47.7399,48.7383,595782.34476088,0
+NVRI.US,D,20071121,000000,48.3132,48.6082,47.3078,47.3078,532442.77269806,0
+NVRI.US,D,20071123,000000,47.6923,48.6628,47.6416,48.3449,133292.63980214,0
+NVRI.US,D,20071126,000000,48.4264,48.7612,46.8081,46.8747,628934.37925251,0
+NVRI.US,D,20071127,000000,47.0207,47.9297,46.8479,47.6088,574018.2062492,0
+NVRI.US,D,20071128,000000,48.2456,49.0234,47.8393,48.8029,755404.14634607,0
+NVRI.US,D,20071129,000000,48.4999,50.2493,48.4999,49.6622,601484.8490238,0
+NVRI.US,D,20071130,000000,50.2662,50.4132,48.6469,49.1218,2218783.5081722,0
+NVRI.US,D,20071203,000000,49.0662,49.0662,47.9217,48.5824,693615.77623721,0
+NVRI.US,D,20071204,000000,47.731,47.8393,46.8161,47.3376,974384.33652368,0
+NVRI.US,D,20071205,000000,48.034,48.9996,47.6346,48.9489,846473.08909393,0
+NVRI.US,D,20071206,000000,48.786,51.3957,48.786,51.1663,1003736.3792073,0
+NVRI.US,D,20071207,000000,51.3868,52.6395,50.7808,51.061,816129.52536903,0
+NVRI.US,D,20071210,000000,51.061,53.0816,51.061,53.0379,659860.77615803,0
+NVRI.US,D,20071211,000000,53.2753,53.3001,49.6712,49.9821,1054422.7335146,0
+NVRI.US,D,20071212,000000,51.1255,52.6872,51.1255,51.5914,767694.98077684,0
+NVRI.US,D,20071213,000000,51.4702,52.1647,50.7808,52.114,773689.40494025,0
+NVRI.US,D,20071214,000000,51.5756,52.107,51.3212,51.4792,668316.38706863,0
+NVRI.US,D,20071217,000000,51.1335,51.2408,49.4427,49.8818,624002.946175,0
+NVRI.US,D,20071218,000000,50.2911,51.0937,50.0705,50.7808,747051.21071082,0
+NVRI.US,D,20071219,000000,50.7739,51.5169,50.2493,50.5782,555751.06682126,0
+NVRI.US,D,20071220,000000,51.061,51.657,50.4381,51.5507,545586.21456231,0
+NVRI.US,D,20071221,000000,52.2044,53.2614,51.8934,52.9057,924944.17820534,0
+NVRI.US,D,20071224,000000,53.4382,53.5366,52.6395,53.4303,332377.98545153,0
+NVRI.US,D,20071226,000000,53.023,54.2906,52.711,53.767,389240.96220497,0
+NVRI.US,D,20071227,000000,53.3905,54.3889,53.1044,53.4809,416020.08328291,0
+NVRI.US,D,20071228,000000,54.224,54.38,53.1044,53.3995,358668.89566142,0
+NVRI.US,D,20071231,000000,53.4382,53.4988,52.3276,52.3931,462368.91051715,0
+NVRI.US,D,20080102,000000,52.2858,52.7438,51.0679,51.5338,654616.28415276,0
+NVRI.US,D,20080103,000000,51.5249,51.9918,50.8235,51.363,679553.28999661,0
+NVRI.US,D,20080104,000000,50.7739,50.8732,49.54,49.8639,605807.27679167,0
+NVRI.US,D,20080107,000000,49.9891,50.5861,48.6897,49.0662,988025.04883911,0
+NVRI.US,D,20080108,000000,49.1476,49.9642,47.8621,48.0022,925840.07031372,0
+NVRI.US,D,20080109,000000,48.041,48.041,45.7034,46.8806,1033020.9783277,0
+NVRI.US,D,20080110,000000,46.4475,47.1598,45.9995,46.7247,1324004.7218904,0
+NVRI.US,D,20080111,000000,46.4237,47.5929,46.2031,46.4545,744363.53438566,0
+NVRI.US,D,20080114,000000,46.8886,47.1439,46.0968,46.3422,898568.71188634,0
+NVRI.US,D,20080115,000000,46.2031,46.219,44.0683,44.2232,1362570.3606055,0
+NVRI.US,D,20080116,000000,43.963,44.2888,42.4728,42.6695,1159056.8920519,0
+NVRI.US,D,20080117,000000,42.5245,43.193,40.5039,40.6409,1328144.9513756,0
+NVRI.US,D,20080118,000000,40.7234,42.1887,40.2247,40.9201,1366010.9889499,0
+NVRI.US,D,20080122,000000,39.2591,39.9893,37.6974,39.4578,1189217.2508737,0
+NVRI.US,D,20080123,000000,38.4077,40.4949,37.6974,40.3161,1819913.2157326,0
+NVRI.US,D,20080124,000000,41.4685,42.4003,40.6827,41.9344,1600397.5035306,0
+NVRI.US,D,20080125,000000,42.3268,44.4209,42.3268,43.1533,1389082.7272916,0
+NVRI.US,D,20080128,000000,43.0858,45.1402,43.0858,44.7974,1590820.517554,0
+NVRI.US,D,20080129,000000,45.1322,45.4581,44.3554,45.0339,1239654.9699554,0
+NVRI.US,D,20080130,000000,45.7362,45.9418,44.1815,45.017,1007348.1330105,0
+NVRI.US,D,20080131,000000,45.6875,47.0624,42.9646,46.4237,1948469.7068045,0
+NVRI.US,D,20080201,000000,46.7177,47.7817,46.4545,47.4856,1127367.4769237,0
+NVRI.US,D,20080204,000000,48.0181,48.0181,46.3422,47.1508,777806.48215743,0
+NVRI.US,D,20080205,000000,46.3988,46.6035,44.8878,45.017,788017.63895233,0
+NVRI.US,D,20080206,000000,45.3359,45.5802,43.7494,43.9292,1283610.0540057,0
+NVRI.US,D,20080207,000000,43.7573,44.1577,43.3152,43.7821,1378578.6439759,0
+NVRI.US,D,20080208,000000,43.7742,44.9425,43.7076,44.5679,686765.72477928,0
+NVRI.US,D,20080211,000000,44.6822,45.4918,44.0196,45.2892,878557.09939792,0
+NVRI.US,D,20080212,000000,45.6786,46.3084,44.705,45.1968,669956.17161308,0
+NVRI.US,D,20080213,000000,45.6547,46.0799,45.2544,45.7859,738564.39456948,0
+NVRI.US,D,20080214,000000,45.7948,45.8763,45.0577,45.3269,603701.42702679,0
+NVRI.US,D,20080215,000000,45.0577,45.4581,44.3295,45.3269,701171.46855804,0
+NVRI.US,D,20080219,000000,46.3084,47.3813,46.2031,46.4545,819741.27917228,0
+NVRI.US,D,20080220,000000,46.3253,47.4211,45.8326,47.3148,620474.74186052,0
+NVRI.US,D,20080221,000000,47.429,47.731,46.678,47.0038,856133.62455929,0
+NVRI.US,D,20080222,000000,47.2323,47.5363,45.9995,47.5363,723390.59946633,0
+NVRI.US,D,20080225,000000,47.5929,48.5575,46.971,48.4681,568147.59638841,0
+NVRI.US,D,20080226,000000,48.3936,49.0324,47.9128,48.7612,605784.1245237,0
+NVRI.US,D,20080227,000000,48.4264,49.3513,47.9515,48.7443,482056.391254,0
+NVRI.US,D,20080228,000000,48.2973,48.8456,47.429,47.7817,684784.69593737,0
+NVRI.US,D,20080229,000000,47.3724,47.4131,45.9001,46.1952,748031.65892831,0
+NVRI.US,D,20080303,000000,46.8161,47.0207,45.8505,47.0207,731525.0984864,0
+NVRI.US,D,20080304,000000,46.6273,46.8886,45.1243,46.0223,958936.7406863,0
+NVRI.US,D,20080305,000000,46.5876,47.4131,46.0968,47.282,718315.21967928,0
+NVRI.US,D,20080306,000000,47.126,47.6009,46.4475,46.5131,616903.25287114,0
+NVRI.US,D,20080307,000000,46.0223,46.5379,45.0498,45.5802,479717.00556873,0
+NVRI.US,D,20080310,000000,45.7124,45.7124,43.4712,43.497,594590.50627062,0
+NVRI.US,D,20080311,000000,44.4209,45.2286,43.8636,45.1074,781969.86391056,0
+NVRI.US,D,20080312,000000,45.2802,45.923,44.7706,45.0339,551306.83799147,0
+NVRI.US,D,20080313,000000,44.3951,45.9657,43.7901,45.4273,788447.46584028,0
+NVRI.US,D,20080314,000000,45.9577,46.2677,43.4225,44.0454,937210.85374779,0
+NVRI.US,D,20080317,000000,43.497,43.7901,42.3923,43.2666,699592.08123438,0
+NVRI.US,D,20080318,000000,44.0841,45.5167,43.806,45.4491,580390.11304254,0
+NVRI.US,D,20080319,000000,45.761,46.3501,44.0106,44.0106,828985.07381418,0
+NVRI.US,D,20080320,000000,44.0106,44.257,43.1036,43.8308,859997.03344916,0
+NVRI.US,D,20080324,000000,43.9937,45.6637,43.8308,45.0259,555658.45774939,0
+NVRI.US,D,20080325,000000,45.017,46.064,44.7706,45.9329,565254.56951257,0
+NVRI.US,D,20080326,000000,45.7213,46.522,45.4094,46.4475,748064.87739974,0
+NVRI.US,D,20080327,000000,46.3005,47.0128,45.8107,45.9418,636712.53466991,0
+NVRI.US,D,20080328,000000,46.1127,46.5041,45.0905,45.3269,441584.21360262,0
+NVRI.US,D,20080331,000000,45.4998,45.8028,44.6732,45.2892,553278.80725026,0
+NVRI.US,D,20080401,000000,45.6299,47.6346,45.6299,47.5274,1085016.9457058,0
+NVRI.US,D,20080402,000000,47.4618,48.6628,47.2909,48.2148,828934.74279686,0
+NVRI.US,D,20080403,000000,48.2386,49.1546,48.041,48.6628,620159.66969207,0
+NVRI.US,D,20080404,000000,48.7711,49.9732,48.7383,49.098,1279369.1624859,0
+NVRI.US,D,20080407,000000,49.4735,50.0775,48.7781,49.1953,826069.90129072,0
+NVRI.US,D,20080408,000000,49.0076,49.6791,48.8585,49.6622,770547.74283882,0
+NVRI.US,D,20080409,000000,49.8251,49.8251,47.4697,47.9436,928999.85158139,0
+NVRI.US,D,20080410,000000,48.041,48.8456,47.3078,48.5824,516138.5429458,0
+NVRI.US,D,20080411,000000,48.1721,48.1721,46.7247,46.8975,589352.05398743,0
+NVRI.US,D,20080414,000000,46.9869,47.6674,46.5637,47.4697,557647.53955407,0
+NVRI.US,D,20080415,000000,48.4522,48.8754,47.0763,47.7231,594878.39968972,0
+NVRI.US,D,20080416,000000,48.1244,49.1307,48.041,48.8844,823485.90686126,0
+NVRI.US,D,20080417,000000,48.786,49.4735,48.5079,49.1546,639186.80748161,0
+NVRI.US,D,20080418,000000,49.9732,50.904,49.5967,50.446,1073935.0623111,0
+NVRI.US,D,20080421,000000,50.6914,51.4861,50.3725,50.9378,1163013.916634,0
+NVRI.US,D,20080422,000000,50.2841,50.6099,48.7046,49.4655,1323053.465663,0
+NVRI.US,D,20080423,000000,49.6871,49.8251,48.7443,49.09,782122.87020322,0
+NVRI.US,D,20080424,000000,49.2291,49.2509,48.18,48.8118,635523.7160407,0
+NVRI.US,D,20080425,000000,49.0473,49.1476,48.4185,48.9489,762873.2693171,0
+NVRI.US,D,20080428,000000,49.2857,49.4884,48.5824,48.794,527415.71068764,0
+NVRI.US,D,20080429,000000,48.6301,48.6559,47.7479,47.878,462263.21538077,0
+NVRI.US,D,20080430,000000,47.888,49.1218,47.5601,48.5158,920529.14136559,0
+NVRI.US,D,20080501,000000,49.4516,49.6354,48.4433,49.3751,1237948.7484681,0
+NVRI.US,D,20080502,000000,50.3656,50.3656,49.0076,49.5152,583026.45173003,0
+NVRI.US,D,20080505,000000,49.7029,50.4798,49.7029,50.3725,618535.99107316,0
+NVRI.US,D,20080506,000000,50.4878,51.2636,50.1848,51.0759,604873.13311012,0
+NVRI.US,D,20080507,000000,50.8394,51.356,49.6056,49.7755,589434.59685585,0
+NVRI.US,D,20080508,000000,50.0616,50.2752,49.54,50.0477,758871.95343977,0
+NVRI.US,D,20080509,000000,49.8728,49.9573,49.0324,49.8162,477662.49344153,0
+NVRI.US,D,20080512,000000,49.8251,50.7411,49.0751,50.6994,573136.40682567,0
+NVRI.US,D,20080513,000000,50.8394,51.1663,50.2493,51.1663,357084.47523602,0
+NVRI.US,D,20080514,000000,51.199,51.6342,50.7162,50.8156,381382.27715984,0
+NVRI.US,D,20080515,000000,50.7808,51.7961,50.6994,51.4275,500976.82728681,0
+NVRI.US,D,20080516,000000,51.7544,52.114,50.7162,51.501,408809.66174093,0
+NVRI.US,D,20080519,000000,51.6252,52.2471,51.2487,51.3709,456496.28741567,0
+NVRI.US,D,20080520,000000,51.1106,51.5507,50.7162,51.4702,406989.69215445,0
+NVRI.US,D,20080521,000000,51.4613,51.9918,50.4719,50.5861,632054.90232666,0
+NVRI.US,D,20080522,000000,50.5861,51.501,50.5613,50.9944,574014.17976781,0
+NVRI.US,D,20080523,000000,50.5444,50.5444,49.4804,49.9573,544935.93781847,0
+NVRI.US,D,20080527,000000,50.1599,50.2841,49.5788,50.0556,483831.06292488,0
+NVRI.US,D,20080528,000000,50.2911,50.6427,49.4337,50.5285,613295.52554928,0
+NVRI.US,D,20080529,000000,50.5444,51.501,49.9642,51.2229,947807.54613539,0
+NVRI.US,D,20080530,000000,51.4106,51.8209,51.2229,51.7802,501602.94514234,0
+NVRI.US,D,20080602,000000,51.657,51.968,51.0431,51.4106,937889.31586133,0
+NVRI.US,D,20080603,000000,51.657,52.9485,51.3123,52.0176,825668.25977247,0
+NVRI.US,D,20080604,000000,51.9352,52.0315,50.4639,51.1186,583211.66987378,0
+NVRI.US,D,20080605,000000,51.2487,52.1895,51.1106,52.1895,701788.52683044,0
+NVRI.US,D,20080606,000000,51.8934,51.959,50.0477,50.0477,772328.45423178,0
+NVRI.US,D,20080609,000000,50.0387,50.6676,49.8818,50.5782,494682.43026015,0
+NVRI.US,D,20080610,000000,49.0751,49.7834,48.3449,49.1129,1475554.434917,0
+NVRI.US,D,20080611,000000,49.1794,49.3344,47.7231,47.7479,898804.26104742,0
+NVRI.US,D,20080612,000000,47.8224,48.5496,47.3813,47.7479,509980.03966591,0
+NVRI.US,D,20080613,000000,48.0111,48.942,47.8621,48.2456,449141.91916414,0
+NVRI.US,D,20080616,000000,48.1651,48.5913,47.731,48.3529,382150.32848422,0
+NVRI.US,D,20080617,000000,48.4522,48.4999,47.8691,48.19,517174.35528234,0
+NVRI.US,D,20080618,000000,48.2456,48.942,47.9217,48.2386,502732.37317111,0
+NVRI.US,D,20080619,000000,48.3618,48.6221,47.8691,48.3052,401360.67117683,0
+NVRI.US,D,20080620,000000,48.1165,48.2635,46.7098,46.9561,789509.45030584,0
+NVRI.US,D,20080623,000000,47.0853,47.8621,47.0207,47.273,477141.06410204,0
+NVRI.US,D,20080624,000000,47.2641,47.6674,46.9392,47.0207,890833.84114384,0
+NVRI.US,D,20080625,000000,47.0853,47.0853,45.8594,46.0481,786305.37774293,0
+NVRI.US,D,20080626,000000,45.7948,45.8028,44.1577,44.6325,996469.58692589,0
+NVRI.US,D,20080627,000000,44.4597,45.1074,44.1577,44.4934,1284393.2046353,0
+NVRI.US,D,20080630,000000,44.5014,45.017,43.955,44.4934,858364.29524713,0
+NVRI.US,D,20080701,000000,43.9292,44.0196,42.3755,43.6927,1200214.5781592,0
+NVRI.US,D,20080702,000000,43.7901,44.0921,41.3383,41.3383,1372709.0407355,0
+NVRI.US,D,20080703,000000,41.5579,41.7953,40.7234,41.5738,679377.13143597,0
+NVRI.US,D,20080707,000000,41.5817,42.5881,40.7641,41.2628,1107356.8710556,0
+NVRI.US,D,20080708,000000,41.0333,44.3554,40.8714,44.2153,2131600.1199618,0
+NVRI.US,D,20080709,000000,44.3951,44.4934,42.7768,42.9894,1060623.514849,0
+NVRI.US,D,20080710,000000,43.1036,43.6341,42.5404,43.2517,750585.45474738,0
+NVRI.US,D,20080711,000000,42.8255,43.3649,42.3586,42.9228,750768.65965044,0
+NVRI.US,D,20080714,000000,43.2437,43.7494,42.9308,43.3242,593931.16994366,0
+NVRI.US,D,20080715,000000,43.0053,43.193,41.6234,42.5791,762380.02534732,0
+NVRI.US,D,20080716,000000,42.5334,43.4792,41.7456,43.3411,737892.97879836,0
+NVRI.US,D,20080717,000000,43.506,44.1497,42.8831,43.7255,744010.21064404,0
+NVRI.US,D,20080718,000000,43.7573,43.797,42.7997,43.497,704682.56032663,0
+NVRI.US,D,20080721,000000,43.9788,43.9788,42.9149,43.3897,638800.26526855,0
+NVRI.US,D,20080722,000000,42.9566,44.3464,42.9566,44.1497,1098060.7321557,0
+NVRI.US,D,20080723,000000,44.0921,44.5431,43.6838,44.0106,554335.75861409,0
+NVRI.US,D,20080724,000000,43.9451,43.9719,41.9582,41.9741,797780.84969303,0
+NVRI.US,D,20080725,000000,42.3357,42.6129,41.8688,42.1301,582411.40669832,0
+NVRI.US,D,20080728,000000,42.0804,42.4639,41.6483,41.8768,800943.65082173,0
+NVRI.US,D,20080729,000000,41.7774,42.148,37.6577,39.3098,4243004.4159118,0
+NVRI.US,D,20080730,000000,41.697,45.4014,41.2956,43.963,3168293.2493135,0
+NVRI.US,D,20080731,000000,43.963,45.2286,43.6689,44.2381,1484313.0385519,0
+NVRI.US,D,20080801,000000,44.257,45.017,43.2745,43.5447,1083627.8096276,0
+NVRI.US,D,20080804,000000,43.2517,43.2596,41.3791,41.5489,1532659.0005536,0
+NVRI.US,D,20080805,000000,41.5986,43.0381,41.5986,42.3178,1284841.1506895,0
+NVRI.US,D,20080806,000000,42.139,43.6927,42.0983,43.497,635757.25196108,0
+NVRI.US,D,20080807,000000,43.1126,43.7076,42.7192,42.9805,624572.69329112,0
+NVRI.US,D,20080808,000000,43.0142,44.1497,42.7023,44.0375,713961.58668067,0
+NVRI.US,D,20080811,000000,43.8884,44.1408,43.1841,43.7821,803154.18910265,0
+NVRI.US,D,20080812,000000,43.6759,44.3712,43.4384,44.2302,968867.05040452,0
+NVRI.US,D,20080813,000000,44.2749,44.9345,43.5278,44.7885,759686.30930009,0
+NVRI.US,D,20080814,000000,44.4209,45.7531,44.2073,45.6547,929399.47985895,0
+NVRI.US,D,20080815,000000,45.7859,46.0561,44.5759,44.705,410208.86402256,0
+NVRI.US,D,20080818,000000,45.4094,45.4094,43.797,44.0285,511673.17508872,0
+NVRI.US,D,20080819,000000,43.797,44.2481,43.201,43.3411,698960.93027713,0
+NVRI.US,D,20080820,000000,43.7494,43.9451,43.3818,43.5854,514697.06260961,0
+NVRI.US,D,20080821,000000,43.35,44.0841,43.1841,43.8636,442677.40329892,0
+NVRI.US,D,20080822,000000,44.0196,44.0196,43.0619,43.3073,475276.80322032,0
+NVRI.US,D,20080825,000000,43.0947,43.3897,42.2106,42.5334,628233.77149134,0
+NVRI.US,D,20080826,000000,42.6695,42.6695,42.2205,42.5056,497529.15260005,0
+NVRI.US,D,20080827,000000,43.201,43.2099,42.7023,43.054,477631.28821079,0
+NVRI.US,D,20080828,000000,43.2437,44.2073,43.0222,44.2073,547211.9064219,0
+NVRI.US,D,20080829,000000,44.2749,44.5679,43.0222,43.045,363003.40287344,0
+NVRI.US,D,20080902,000000,43.5199,43.6262,41.6483,41.7864,561057.96928801,0
+NVRI.US,D,20080903,000000,41.7536,42.4818,40.8227,41.0035,943139.84758867,0
+NVRI.US,D,20080904,000000,40.5108,40.5764,38.9253,39.3664,1142858.357436,0
+NVRI.US,D,20080905,000000,39.3336,39.7846,38.5051,39.6694,729123.30233965,0
+NVRI.US,D,20080908,000000,40.6578,41.4277,37.9676,38.1216,1083295.6249133,0
+NVRI.US,D,20080909,000000,36.2341,37.453,36.0215,36.0791,1409363.1074126,0
+NVRI.US,D,20080910,000000,36.3255,37.616,35.7543,37.1987,1104497.0626512,0
+NVRI.US,D,20080911,000000,36.856,37.5593,35.9222,37.5593,788462.56514548,0
+NVRI.US,D,20080912,000000,37.5683,38.6461,37.4282,38.514,932221.03669019,0
+NVRI.US,D,20080915,000000,37.3388,38.0322,35.8993,36.9216,1137210.2106718,0
+NVRI.US,D,20080916,000000,36.0394,36.4785,34.3695,36.4318,1443441.232623,0
+NVRI.US,D,20080917,000000,35.9401,36.0623,33.7158,33.7247,1371586.6590491,0
+NVRI.US,D,20080918,000000,32.7104,34.5672,31.7448,34.281,1984195.6695221,0
+NVRI.US,D,20080919,000000,36.4239,36.4239,33.3552,34.5175,1608448.453062,0
+NVRI.US,D,20080922,000000,34.2224,34.9665,33.9602,34.2373,1114344.829501,0
+NVRI.US,D,20080923,000000,34.0436,34.281,32.5783,32.8575,1145561.1330664,0
+NVRI.US,D,20080924,000000,32.8575,32.9379,32.0727,32.621,1091945.5135507,0
+NVRI.US,D,20080925,000000,32.6359,33.3383,32.3419,32.5952,1099913.9202136,0
+NVRI.US,D,20080926,000000,32.0637,32.629,31.8591,32.629,1066655.1839653,0
+NVRI.US,D,20080929,000000,31.9813,32.0727,27.3936,28.3006,1551839.1446358,0
+NVRI.US,D,20080930,000000,28.9325,30.665,28.5311,30.4117,1255748.8160553,0
+NVRI.US,D,20081001,000000,30.1186,30.5925,28.8609,29.2593,989987.95851478,0
+NVRI.US,D,20081002,000000,29.1351,29.1351,26.0774,26.2105,1125249.5477147,0
+NVRI.US,D,20081003,000000,26.6506,28.0245,25.9641,26.0118,1258591.5119138,0
+NVRI.US,D,20081006,000000,25.3909,25.6194,22.7335,24.7193,1472183.2633766,0
+NVRI.US,D,20081007,000000,24.9578,25.1545,22.0222,22.2825,1541255.5383127,0
+NVRI.US,D,20081008,000000,21.5056,23.1756,20.6493,21.9964,1899880.1426789,0
+NVRI.US,D,20081009,000000,22.0629,22.512,19.1919,19.5039,1965925.5102331,0
+NVRI.US,D,20081010,000000,18.5293,19.7661,16.5852,18.5204,2587655.5076657,0
+NVRI.US,D,20081013,000000,19.1681,21.5315,19.1681,21.5315,1431405.0731399,0
+NVRI.US,D,20081014,000000,22.5696,22.6749,20.5092,21.3268,1577015.7261221,0
+NVRI.US,D,20081015,000000,21.4649,21.4649,17.9909,18.122,1482652.1149802,0
+NVRI.US,D,20081016,000000,18.13,19.4612,17.4753,19.4055,1466686.1096644,0
+NVRI.US,D,20081017,000000,18.6366,19.9052,18.1061,18.2194,1612283.6765821,0
+NVRI.US,D,20081020,000000,18.4151,19.2098,17.9164,19.0042,1323653.4113895,0
+NVRI.US,D,20081021,000000,18.6773,19.2416,17.9392,17.9909,1630368.6177273,0
+NVRI.US,D,20081022,000000,17.4584,17.4584,15.8153,16.3637,1262737.781121,0
+NVRI.US,D,20081023,000000,16.5176,16.8932,15.3981,16.313,1613430.2171568,0
+NVRI.US,D,20081024,000000,15.0305,15.9295,14.351,15.1696,1233847.7771765,0
+NVRI.US,D,20081027,000000,15.1527,15.5044,14.4811,14.7523,958612.60893472,0
+NVRI.US,D,20081028,000000,15.1696,16.6756,14.9649,16.6667,1549032.6871098,0
+NVRI.US,D,20081029,000000,16.9677,17.6144,15.865,16.7481,1936478.8452369,0
+NVRI.US,D,20081030,000000,15.7905,18.9972,15.7905,18.8731,2123640.772882,0
+NVRI.US,D,20081031,000000,18.8323,19.5764,17.9333,19.3549,1753595.0540645,0
+NVRI.US,D,20081103,000000,19.2506,19.5933,18.734,19.3817,1153780.1881955,0
+NVRI.US,D,20081104,000000,19.9529,20.8599,19.8466,20.4685,1391222.8021483,0
+NVRI.US,D,20081105,000000,20.1496,21.1788,19.4363,19.5128,1707193.8825722,0
+NVRI.US,D,20081106,000000,19.1681,19.6579,16.8385,17.222,2071864.2487395,0
+NVRI.US,D,20081107,000000,17.4008,18.1061,17.2965,18.0972,1179078.5707438,0
+NVRI.US,D,20081110,000000,18.6863,19.8307,18.1777,18.4807,1197617.4976653,0
+NVRI.US,D,20081111,000000,17.7455,18.2273,17.1395,17.679,889318.87752236,0
+NVRI.US,D,20081112,000000,17.1644,18.1697,16.8385,16.8862,1354334.1929305,0
+NVRI.US,D,20081113,000000,17.0173,18.8413,15.9872,18.8323,1141125.9638197,0
+NVRI.US,D,20081114,000000,18.3595,19.3161,18.1379,18.2442,1549069.9320626,0
+NVRI.US,D,20081117,000000,18.0724,18.4071,17.4753,17.7038,1450560.0517134,0
+NVRI.US,D,20081118,000000,17.7704,18.1777,17.0501,17.7604,1139046.2861838,0
+NVRI.US,D,20081119,000000,17.7604,17.9661,15.7497,15.7587,1087299.9606516,0
+NVRI.US,D,20081120,000000,15.7011,16.5425,14.7523,14.8507,1848582.7698213,0
+NVRI.US,D,20081121,000000,15.3653,16.3388,14.9898,16.3388,1322785.7046508,0
+NVRI.US,D,20081124,000000,16.5763,17.8767,16.2335,17.5329,807129.33285098,0
+NVRI.US,D,20081125,000000,17.7286,17.8518,16.7481,17.6303,1205781.1886754,0
+NVRI.US,D,20081126,000000,17.1723,19.6579,16.6845,19.5277,966038.44723085,0
+NVRI.US,D,20081128,000000,19.4949,20.5658,18.8154,20.5658,538240.9058939,0
+NVRI.US,D,20081201,000000,19.7155,19.944,16.9269,16.9448,1004999.6877421,0
+NVRI.US,D,20081202,000000,17.3044,18.7032,16.911,18.5383,967275.5836367,0
+NVRI.US,D,20081203,000000,18.0972,18.7429,17.1236,18.2691,932426.38724087,0
+NVRI.US,D,20081204,000000,17.9482,18.3247,16.3806,16.7481,1042175.1837587,0
+NVRI.US,D,20081205,000000,16.3806,18.1697,15.8232,18.0555,797859.36608006,0
+NVRI.US,D,20081208,000000,18.5293,20.2807,18.5293,20.1009,1153470.1491288,0
+NVRI.US,D,20081209,000000,20.2231,20.7228,19.0529,19.8784,1160270.8761898,0
+NVRI.US,D,20081210,000000,20.1079,21.0089,19.9201,20.7228,690317.08136173,0
+NVRI.US,D,20081211,000000,20.4039,20.5003,18.8979,19.2416,775522.46059122,0
+NVRI.US,D,20081212,000000,18.4399,20.2062,18.431,20.1734,917614.97546247,0
+NVRI.US,D,20081215,000000,20.4506,20.8202,19.2585,19.6996,1251288.4812999,0
+NVRI.US,D,20081216,000000,19.8784,20.9185,19.782,20.8847,1338184.9827116,0
+NVRI.US,D,20081217,000000,20.1168,21.3596,20.0344,20.8033,1302342.2520337,0
+NVRI.US,D,20081218,000000,20.9831,21.4828,20.3711,20.852,1032079.7883037,0
+NVRI.US,D,20081219,000000,21.0566,22.1623,20.7705,21.8493,1378436.7105071,0
+NVRI.US,D,20081222,000000,21.899,22.0222,19.6499,20.2887,773324.00175447,0
+NVRI.US,D,20081223,000000,20.3791,20.697,19.9052,20.2062,824780.42062685,0
+NVRI.US,D,20081224,000000,20.1814,20.4427,19.7731,20.3384,317315.92520685,0
+NVRI.US,D,20081226,000000,20.4854,20.8202,20.2231,20.7784,317059.23701849,0
+NVRI.US,D,20081229,000000,20.7705,20.845,19.8387,20.239,687913.27197429,0
+NVRI.US,D,20081230,000000,20.3453,21.3834,20.1734,21.3834,555696.70932255,0
+NVRI.US,D,20081231,000000,21.3914,22.8815,21.3914,22.6361,871592.29322049,0
+NVRI.US,D,20090102,000000,22.7573,23.9912,22.512,23.8124,903753.81329117,0
+NVRI.US,D,20090105,000000,23.715,24.9409,23.0921,24.77,1149226.237748,0
+NVRI.US,D,20090106,000000,25.3422,25.8826,24.614,24.9906,1141124.9571993,0
+NVRI.US,D,20090107,000000,24.5157,24.7939,23.7975,24.1312,805191.58868396,0
+NVRI.US,D,20090108,000000,23.9365,25.1286,23.7229,25.081,854794.81949844,0
+NVRI.US,D,20090109,000000,25.0482,25.0482,23.5431,24.1561,684153.54498011,0
+NVRI.US,D,20090112,000000,24.0081,24.0081,22.6093,22.955,875339.94077051,0
+NVRI.US,D,20090113,000000,22.7663,23.3305,22.2169,22.9302,1065254.9750633,0
+NVRI.US,D,20090114,000000,22.512,22.7166,21.2533,21.6854,895548.85084684,0
+NVRI.US,D,20090115,000000,21.5891,22.3649,20.548,22.0391,1050634.8211507,0
+NVRI.US,D,20090116,000000,22.6838,23.0434,21.0725,22.0311,1013354.6366181,0
+NVRI.US,D,20090120,000000,21.4649,22.2338,20.9751,21.0983,1007770.913556,0
+NVRI.US,D,20090121,000000,20.4506,22.1215,20.0662,22.0947,1192148.5293227,0
+NVRI.US,D,20090122,000000,21.8911,22.1126,20.6652,21.4411,908064.16161488,0
+NVRI.US,D,20090123,000000,20.8202,22.1851,20.7139,21.7113,614053.5106702,0
+NVRI.US,D,20090126,000000,21.597,22.5368,21.0725,21.3665,649834.83750689,0
+NVRI.US,D,20090127,000000,21.4997,22.2994,21.4997,21.9239,805027.50956748,0
+NVRI.US,D,20090128,000000,22.3987,23.5839,22.1444,23.2878,920527.12812489,0
+NVRI.US,D,20090129,000000,21.7113,21.8106,17.5647,19.8784,2764504.6098609,0
+NVRI.US,D,20090130,000000,19.9052,20.1347,18.9972,19.3976,1279410.4339201,0
+NVRI.US,D,20090202,000000,18.8661,19.4949,18.4658,19.1433,877239.43336436,0
+NVRI.US,D,20090203,000000,19.5128,19.6112,18.8731,19.4363,998966.00538521,0
+NVRI.US,D,20090204,000000,19.339,20.1079,19.2903,19.7224,1136759.2447566,0
+NVRI.US,D,20090205,000000,19.5933,20.6245,19.3072,20.2887,859136.3730529,0
+NVRI.US,D,20090206,000000,20.0662,21.5891,20.0026,21.3089,892259.21555448,0
+NVRI.US,D,20090209,000000,21.3755,21.6695,20.9016,21.2612,792940.01244671,0
+NVRI.US,D,20090210,000000,21.0169,21.5801,19.789,19.9529,787365.3489678,0
+NVRI.US,D,20090211,000000,20.1426,20.7705,19.8218,20.2956,714642.0620349,0
+NVRI.US,D,20090212,000000,19.7155,20.4039,19.3727,20.3046,788563.22718013,0
+NVRI.US,D,20090213,000000,20.2718,21.0804,19.9052,20.1426,559442.34363188,0
+NVRI.US,D,20090217,000000,19.3638,19.4294,18.8661,19.036,1211996.0626947,0
+NVRI.US,D,20090218,000000,19.2188,19.5277,18.7678,19.2188,961864.99927426,0
+NVRI.US,D,20090219,000000,19.4542,19.7075,18.8234,18.8731,763663.46628911,0
+NVRI.US,D,20090220,000000,18.6684,18.6952,17.4674,18.0823,1130856.4230447,0
+NVRI.US,D,20090223,000000,18.2363,18.4578,16.9528,17.0173,939710.29206815,0
+NVRI.US,D,20090224,000000,17.1892,17.6303,16.617,17.4674,815346.37473946,0
+NVRI.US,D,20090225,000000,17.369,17.4505,16.6756,16.8624,1234801.0466446,0
+NVRI.US,D,20090226,000000,17.1395,17.4674,16.8862,16.9359,865146.90314185,0
+NVRI.US,D,20090227,000000,16.5763,17.4833,16.1908,16.8932,881844.72144959,0
+NVRI.US,D,20090302,000000,16.3875,16.3875,14.7672,14.7941,1126748.4054106,0
+NVRI.US,D,20090303,000000,15.111,15.5123,14.6123,14.9411,1271210.5045775,0
+NVRI.US,D,20090304,000000,15.4954,16.2335,15.2014,15.8491,1048628.6268001,0
+NVRI.US,D,20090305,000000,15.3981,15.6514,14.5874,14.7434,627384.1839189,0
+NVRI.US,D,20090306,000000,14.8994,15.2093,13.8215,14.3103,746712.98627439,0
+NVRI.US,D,20090309,000000,14.1811,14.7275,14.0559,14.1811,663440.31811018,0
+NVRI.US,D,20090310,000000,14.6699,15.8153,14.5874,15.8064,738676.12942794,0
+NVRI.US,D,20090311,000000,15.8729,16.5008,15.6683,16.313,892382.02323675,0
+NVRI.US,D,20090312,000000,16.1998,17.3114,15.8322,17.2538,848477.27020381,0
+NVRI.US,D,20090313,000000,17.4922,17.5816,16.8216,17.4425,679309.68787275,0
+NVRI.US,D,20090316,000000,17.6233,18.2522,17.2707,17.6303,942578.15343532,0
+NVRI.US,D,20090317,000000,17.5647,17.5647,16.617,17.2707,1217631.1233944,0
+NVRI.US,D,20090318,000000,17.1971,17.8021,16.5266,17.7535,1149455.747187,0
+NVRI.US,D,20090319,000000,18.0465,18.4727,17.7783,17.827,688753.79996362,0
+NVRI.US,D,20090320,000000,17.9829,18.0376,16.8932,17.1475,882668.13689303,0
+NVRI.US,D,20090323,000000,17.7604,19.4711,17.7286,19.4711,880709.25369874,0
+NVRI.US,D,20090324,000000,19.0529,19.0529,18.1697,18.2363,966430.02254564,0
+NVRI.US,D,20090325,000000,18.4071,19.0449,17.5737,18.3326,967287.66308086,0
+NVRI.US,D,20090326,000000,18.4727,19.6747,18.4727,19.6022,789845.66150157,0
+NVRI.US,D,20090327,000000,18.8979,19.5039,18.8979,19.1095,547855.13682332,0
+NVRI.US,D,20090330,000000,18.4578,18.6684,17.3352,17.7197,630666.77286883,0
+NVRI.US,D,20090331,000000,18.0724,18.6525,17.7107,18.13,602496.50247203,0
+NVRI.US,D,20090401,000000,17.4922,18.4658,17.4922,18.3326,886085.6129694,0
+NVRI.US,D,20090402,000000,19.0131,20.1655,18.7032,19.8218,1229367.3100142,0
+NVRI.US,D,20090403,000000,19.7661,20.4596,19.3459,20.4357,1033219.2825359,0
+NVRI.US,D,20090406,000000,20.1168,20.5261,19.4612,20.3622,1289984.9806601,0
+NVRI.US,D,20090407,000000,19.8635,20.0662,19.1353,19.3727,1474688.741419,0
+NVRI.US,D,20090408,000000,19.3976,19.8387,18.9635,19.5436,783432.48327402,0
+NVRI.US,D,20090409,000000,20.2321,21.4411,20.1814,21.4172,1004151.10679,0
+NVRI.US,D,20090413,000000,21,21.2612,20.2807,21.0645,635722.02024896,0
+NVRI.US,D,20090414,000000,20.7943,21.2374,20.2807,20.5907,811123.60238589,0
+NVRI.US,D,20090415,000000,20.3384,20.7228,20.2062,20.5986,731771.72047129,0
+NVRI.US,D,20090416,000000,20.7943,21.9646,20.5261,21.8027,667102.40293075,0
+NVRI.US,D,20090417,000000,21.8186,22.5547,21.5235,22.2994,607841.65651195,0
+NVRI.US,D,20090420,000000,21.8493,22.2249,20.2549,20.5003,773031.07523364,0
+NVRI.US,D,20090421,000000,20.3294,21.2612,19.9678,21,872204.31839116,0
+NVRI.US,D,20090422,000000,20.541,22.6918,20.3384,21.9398,895492.48010744,0
+NVRI.US,D,20090423,000000,20.1814,22.1126,19.9122,22.0699,1568566.1549336,0
+NVRI.US,D,20090424,000000,22.1702,22.7832,21.1381,22.3421,1188272.0343684,0
+NVRI.US,D,20090427,000000,21.9318,22.2,21.2612,21.7113,1236894.8169653,0
+NVRI.US,D,20090428,000000,21.3179,22.2427,21.0725,21.7937,677434.35416722,0
+NVRI.US,D,20090429,000000,22.0222,23.1418,21.8335,22.7663,771250.36384068,0
+NVRI.US,D,20090430,000000,23.1756,23.4041,22.4633,22.5289,832422.68229748,0
+NVRI.US,D,20090501,000000,22.4881,22.6451,21.8911,22.4792,737206.46372205,0
+NVRI.US,D,20090504,000000,22.8746,23.5431,22.4633,23.4527,798151.28598054,0
+NVRI.US,D,20090505,000000,23.3713,23.6663,22.8646,23.1835,510564.88608723,0
+NVRI.US,D,20090506,000000,23.5342,24.1899,22.9044,24.1481,1050320.7556026,0
+NVRI.US,D,20090507,000000,24.3866,24.6727,23.6663,23.7885,1556282.3668453,0
+NVRI.US,D,20090508,000000,24.1561,25.2687,23.9097,25.2439,1464515.8361973,0
+NVRI.US,D,20090511,000000,24.5813,24.9578,23.9276,24.5326,1212014.1818609,0
+NVRI.US,D,20090512,000000,24.7939,24.8664,23.4209,23.9097,1130806.0920274,0
+NVRI.US,D,20090513,000000,23.3057,23.4706,22.2904,22.3987,1239270.4409831,0
+NVRI.US,D,20090514,000000,22.4971,22.9391,21.8841,22.6361,1277636.7688696,0
+NVRI.US,D,20090515,000000,22.5696,23.2332,22.4454,22.7494,1005301.6738461,0
+NVRI.US,D,20090518,000000,23.1011,23.9673,23.0514,23.9455,795207.92808738,0
+NVRI.US,D,20090519,000000,23.9028,24.4432,23.7557,24.0667,593534.56152714,0
+NVRI.US,D,20090520,000000,24.2703,24.926,24.1004,24.1312,865817.31229262,0
+NVRI.US,D,20090521,000000,23.7885,23.9673,23.1756,23.4776,822333.32656451,0
+NVRI.US,D,20090522,000000,23.7229,23.7975,23.0603,23.1338,434655.64575766,0
+NVRI.US,D,20090526,000000,22.815,24.3607,22.7921,24.2455,500458.41780837,0
+NVRI.US,D,20090527,000000,24.0836,24.6558,23.7061,23.7229,603785.9831359,0
+NVRI.US,D,20090528,000000,24.1144,24.3031,23.2729,23.7975,795080.08730337,0
+NVRI.US,D,20090529,000000,24.017,24.2455,23.2332,23.7637,1122419.9379207,0
+NVRI.US,D,20090601,000000,24.2375,25.0959,24.0418,24.7939,1032101.9339513,0
+NVRI.US,D,20090602,000000,24.8594,25.2518,24.6309,25.1038,776568.33913124,0
+NVRI.US,D,20090603,000000,24.778,24.8346,24.0508,24.2703,744519.56053937,0
+NVRI.US,D,20090604,000000,24.5405,25.1545,24.0587,25.1118,567760.04755501,0
+NVRI.US,D,20090605,000000,25.3422,26.1668,25.1614,25.8558,889767.83019689,0
+NVRI.US,D,20090608,000000,25.5797,25.6432,24.476,24.9737,682522.82001878,0
+NVRI.US,D,20090609,000000,25.0561,25.6432,24.9657,25.3422,789127.94119452,0
+NVRI.US,D,20090610,000000,25.6869,25.834,25.1455,25.5886,670789.65325998,0
+NVRI.US,D,20090611,000000,25.5707,26.2254,25.3422,25.8558,572629.07017103,0
+NVRI.US,D,20090612,000000,25.5797,25.678,25.0959,25.4316,583495.5368115,0
+NVRI.US,D,20090615,000000,25.0213,25.2598,23.8769,24.3359,569761.20880385,0
+NVRI.US,D,20090616,000000,24.6379,24.778,23.5918,23.6166,565082.43743332,0
+NVRI.US,D,20090617,000000,23.6484,23.6663,23.0117,23.11,1006109.9899843,0
+NVRI.US,D,20090618,000000,23.1666,23.4269,22.4325,22.7166,1030387.6595012,0
+NVRI.US,D,20090619,000000,23.1259,23.3951,22.955,23.1011,750476.73974996,0
+NVRI.US,D,20090622,000000,22.8895,23.0434,21.9239,21.9576,585893.30647686,0
+NVRI.US,D,20090623,000000,22.1355,22.5855,21.9576,22.3719,665478.72431184,0
+NVRI.US,D,20090624,000000,22.6093,23.2809,22.5467,22.7573,693468.80966662,0
+NVRI.US,D,20090625,000000,22.7573,23.5839,22.506,23.3544,622151.77135779,0
+NVRI.US,D,20090626,000000,23.2411,23.4209,22.8964,23.3226,1323186.3395487,0
+NVRI.US,D,20090629,000000,23.3951,23.5839,22.9709,23.4527,542365.02945351,0
+NVRI.US,D,20090630,000000,23.3623,23.5173,22.815,23.1418,816731.48433624,0
+NVRI.US,D,20090701,000000,23.4438,23.9028,23.1259,23.6246,1022221.9552504,0
+NVRI.US,D,20090702,000000,23.2153,23.8372,22.8557,23.3792,972095.28185574,0
+NVRI.US,D,20090706,000000,23.1011,23.2064,22.3242,23.1011,677808.81693612,0
+NVRI.US,D,20090707,000000,23.0434,23.1418,22.4077,22.7255,946354.99297539,0
+NVRI.US,D,20090708,000000,22.8646,23.0206,21.8265,22.2249,1008091.0188262,0
+NVRI.US,D,20090709,000000,22.3719,22.7832,22.2994,22.3898,540497.74871075,0
+NVRI.US,D,20090710,000000,22.2427,22.9858,22.209,22.6838,658132.40902309,0
+NVRI.US,D,20090713,000000,22.7166,23.0375,22.0311,22.9769,571738.21116438,0
+NVRI.US,D,20090714,000000,22.955,23.2242,22.5199,23.0603,728464.97263304,0
+NVRI.US,D,20090715,000000,23.5342,24.017,23.4041,23.87,829238.7421415,0
+NVRI.US,D,20090716,000000,23.715,24.623,23.715,24.5733,391685.03640627,0
+NVRI.US,D,20090717,000000,24.7044,25.1614,24.5405,24.8843,886026.22236895,0
+NVRI.US,D,20090720,000000,25.1545,25.678,25.0959,25.4237,731452.62182145,0
+NVRI.US,D,20090721,000000,25.8091,26.0366,25.219,25.6273,512161.38595677,0
+NVRI.US,D,20090722,000000,25.4714,25.98,25.2856,25.7605,771641.93915547,0
+NVRI.US,D,20090723,000000,25.8002,26.6764,25.6601,26.4857,591336.10269039,0
+NVRI.US,D,20090724,000000,26.1598,26.8463,26.0774,26.7161,497847.24462954,0
+NVRI.US,D,20090727,000000,26.7241,27.345,26.438,27.1254,738975.09567085,0
+NVRI.US,D,20090728,000000,26.4549,26.4549,24.1481,25.0392,1606142.2858481,0
+NVRI.US,D,20090729,000000,24.0836,24.4173,23.8213,24.1054,1534547.4203237,0
+NVRI.US,D,20090730,000000,24.3607,24.7114,23.3226,23.4209,1252174.3072049,0
+NVRI.US,D,20090731,000000,23.1338,23.2411,22.3649,22.4971,2037274.760393,0
+NVRI.US,D,20090803,000000,22.8001,23.3146,22.654,23.3146,1477714.6421806,0
+NVRI.US,D,20090804,000000,23.1756,23.3057,22.8001,23.1984,1069183.8142757,0
+NVRI.US,D,20090805,000000,23.3146,23.7726,22.807,23.561,1319812.1481472,0
+NVRI.US,D,20090806,000000,23.6733,23.8124,22.9858,23.0514,673410.89264226,0
+NVRI.US,D,20090807,000000,23.5173,23.9584,23.1577,23.7229,786419.12584209,0
+NVRI.US,D,20090810,000000,23.5173,23.8124,23.2809,23.4438,635361.65016491,0
+NVRI.US,D,20090811,000000,23.5342,23.6166,23.1756,23.4607,668745.20733624,0
+NVRI.US,D,20090812,000000,23.5918,24.467,23.4607,24.2207,865869.65655064,0
+NVRI.US,D,20090813,000000,24.4829,25.2111,24.3945,24.7939,934850.32903524,0
+NVRI.US,D,20090814,000000,24.9101,24.9488,23.9912,24.3359,486050.66078891,0
+NVRI.US,D,20090817,000000,23.8124,24.0836,23.6415,23.6981,685327.26430413,0
+NVRI.US,D,20090818,000000,23.9187,24.4263,23.7388,24.3776,769051.90500392,0
+NVRI.US,D,20090819,000000,24.8107,25.2687,24.3945,24.9339,1328575.7848839,0
+NVRI.US,D,20090820,000000,24.8107,25.4565,24.8107,25.3671,785890.65016017,0
+NVRI.US,D,20090821,000000,25.4068,25.7913,25.2598,25.6353,664100.66105748,0
+NVRI.US,D,20090824,000000,25.6432,26.43,25.6353,26.2323,934058.11882255,0
+NVRI.US,D,20090825,000000,26.3486,26.7976,26.1439,26.4857,978033.33527975,0
+NVRI.US,D,20090826,000000,26.3645,26.438,25.8489,25.98,665822.98847035,0
+NVRI.US,D,20090827,000000,26.0277,26.438,25.3909,26.3486,691760.57493861,0
+NVRI.US,D,20090828,000000,26.6158,26.8145,25.7515,26.1668,619679.51178679,0
+NVRI.US,D,20090831,000000,25.98,26.0853,25.2518,25.5061,732364.61985538,0
+NVRI.US,D,20090901,000000,25.5061,26.0714,24.77,24.9488,1017113.3569919,0
+NVRI.US,D,20090902,000000,24.9657,25.4972,24.8028,25.219,1028169.0682575,0
+NVRI.US,D,20090903,000000,25.3422,25.8826,25.1118,25.8826,726622.85739895,0
+NVRI.US,D,20090904,000000,25.7674,26.2651,25.5797,26.2254,355788.95485008,0
+NVRI.US,D,20090908,000000,26.6416,26.8314,26.2909,26.7807,877164.94345871,0
+NVRI.US,D,20090909,000000,26.7807,27.3281,26.7559,27.3281,754904.86265421,0
+NVRI.US,D,20090910,000000,27.2248,27.7046,26.9933,27.64,543422.98743768,0
+NVRI.US,D,20090911,000000,27.6877,27.942,27.3201,27.4026,681202.13412417,0
+NVRI.US,D,20090914,000000,27.183,27.7046,26.8949,27.6082,479936.44880427,0
+NVRI.US,D,20090915,000000,27.5576,28.1953,27.4682,28.098,399879.93264713,0
+NVRI.US,D,20090916,000000,28.252,28.8997,27.9748,28.6146,625698.09483851,0
+NVRI.US,D,20090917,000000,28.5391,29.2096,28.391,28.5063,670740.328863,0
+NVRI.US,D,20090918,000000,29.0954,29.4232,28.5629,28.8609,951249.18110007,0
+NVRI.US,D,20090921,000000,28.4338,29.0378,28.1467,28.8659,743474.6886197,0
+NVRI.US,D,20090922,000000,29.153,29.4232,28.8738,29.0884,664835.49391043,0
+NVRI.US,D,20090923,000000,29.1103,29.2096,28.4248,28.4824,588390.73155653,0
+NVRI.US,D,20090924,000000,28.6146,28.8738,27.6798,28.0563,394250.9116695,0
+NVRI.US,D,20090925,000000,27.9261,28.3523,27.7394,27.9023,475406.65724502,0
+NVRI.US,D,20090928,000000,27.9927,28.6861,27.8288,28.3523,395581.66376757,0
+NVRI.US,D,20090929,000000,28.4983,29.0795,28.391,28.6444,710227.02519515,0
+NVRI.US,D,20090930,000000,28.8093,29.7073,28.2609,28.9573,1019155.789675,0
+NVRI.US,D,20091001,000000,28.7844,28.9404,27.6798,27.7215,630791.5937918,0
+NVRI.US,D,20091002,000000,27.3052,27.5417,27.0757,27.2635,560215.42805799,0
+NVRI.US,D,20091005,000000,27.3281,28.1626,27.3281,27.9996,648194.04634209,0
+NVRI.US,D,20091006,000000,28.2291,28.3364,27.6798,28.0483,970993.03257633,0
+NVRI.US,D,20091007,000000,27.9996,28.2867,27.7215,28.0324,512570.07381745,0
+NVRI.US,D,20091008,000000,28.399,29.1848,27.9996,29.0209,1326978.278394,0
+NVRI.US,D,20091009,000000,28.7517,29.4471,28.6046,29.4232,562113.91403149,0
+NVRI.US,D,20091012,000000,29.4133,29.5206,29.1937,29.3169,547555.16396006,0
+NVRI.US,D,20091013,000000,29.1758,29.2593,28.7119,29.0209,370219.8641375,0
+NVRI.US,D,20091014,000000,29.4321,29.7908,29.1758,29.7004,620822.02588006,0
+NVRI.US,D,20091015,000000,29.5047,30.1812,29.4391,30.1186,613753.53780694,0
+NVRI.US,D,20091016,000000,29.6418,30.1742,29.611,30.0203,597166.44773731,0
+NVRI.US,D,20091019,000000,30.0928,30.7872,30.0689,30.5587,594034.85183935,0
+NVRI.US,D,20091020,000000,30.5259,30.6888,29.7163,30.1097,474968.77739429,0
+NVRI.US,D,20091021,000000,29.8881,30.6431,29.8563,30.0838,637646.67835146,0
+NVRI.US,D,20091022,000000,30.1583,30.7713,29.904,30.5339,541340.28994077,0
+NVRI.US,D,20091023,000000,30.5766,30.7792,29.5375,29.8226,1194395.3059361,0
+NVRI.US,D,20091026,000000,29.75,30.4266,28.9076,29.0795,540448.42431377,0
+NVRI.US,D,20091027,000000,29.153,29.5613,28.6444,28.7517,568923.70067556,0
+NVRI.US,D,20091028,000000,28.8182,28.8818,27.4026,27.5744,1263955.7917403,0
+NVRI.US,D,20091029,000000,27.0996,27.0996,25.6353,26.8055,1766213.0401079,0
+NVRI.US,D,20091030,000000,26.6158,26.7886,25.4714,25.7515,1398360.7470253,0
+NVRI.US,D,20091102,000000,25.834,26.1837,25.1286,25.8896,971657.40200502,0
+NVRI.US,D,20091103,000000,25.7426,26.8145,25.4972,26.7161,970297.45791689,0
+NVRI.US,D,20091104,000000,26.9863,27.0509,26.0714,26.1509,993707.4206951,0
+NVRI.US,D,20091105,000000,26.4131,26.7559,26.282,26.5264,1234575.563687,0
+NVRI.US,D,20091106,000000,26.3227,26.9218,26.0456,26.6843,963177.6322061,0
+NVRI.US,D,20091109,000000,27.0181,27.5744,27.0181,27.5089,660461.72850489,0
+NVRI.US,D,20091110,000000,27.4592,27.5993,27.0092,27.1483,476280.40370578,0
+NVRI.US,D,20091111,000000,27.493,27.5178,26.8542,27.2317,1277984.0528891,0
+NVRI.US,D,20091112,000000,27.2248,27.3132,26.7241,26.7807,565436.76779529,0
+NVRI.US,D,20091113,000000,26.9863,27.1254,26.7489,26.9029,467722.11751984,0
+NVRI.US,D,20091116,000000,27.0827,27.9341,27.0827,27.7046,570424.57161219,0
+NVRI.US,D,20091117,000000,27.5417,27.8854,27.4354,27.8526,378056.40353501,0
+NVRI.US,D,20091118,000000,27.7781,27.8109,27.1741,27.2883,467582.19729168,0
+NVRI.US,D,20091119,000000,27.0757,27.0996,26.3724,26.5681,490827.07433305,0
+NVRI.US,D,20091120,000000,26.4618,26.7718,26.3724,26.5681,1041767.5025184,0
+NVRI.US,D,20091123,000000,27.1254,27.4433,26.6992,26.8542,464892.50772583,0
+NVRI.US,D,20091124,000000,26.7559,26.8055,26.0774,26.2909,515583.89513487,0
+NVRI.US,D,20091125,000000,26.2999,26.7161,26.126,26.6843,429501.74958358,0
+NVRI.US,D,20091127,000000,25.825,26.3406,25.3422,25.9303,165402.82223515,0
+NVRI.US,D,20091130,000000,25.825,25.8648,25.0482,25.375,751093.79802236,0
+NVRI.US,D,20091201,000000,25.523,26.1926,25.4972,25.973,921277.06028304,0
+NVRI.US,D,20091202,000000,26.0118,26.2562,25.4068,25.5955,838346.64303663,0
+NVRI.US,D,20091203,000000,25.5955,25.9065,25.0392,25.0392,652136.97823933,0
+NVRI.US,D,20091204,000000,25.4406,25.8091,24.623,25.2598,822479.28651476,0
+NVRI.US,D,20091207,000000,25.1873,25.4565,24.9826,25.2111,757564.35360966,0
+NVRI.US,D,20091208,000000,24.8932,24.9101,24.2375,24.4352,971551.70686863,0
+NVRI.US,D,20091209,000000,24.4591,24.7044,24.0259,24.5982,611848.00549102,0
+NVRI.US,D,20091210,000000,24.8415,25.2439,24.6796,24.7362,607324.25365385,0
+NVRI.US,D,20091211,000000,24.4173,26.2651,24.3687,26.1439,1407832.0378655,0
+NVRI.US,D,20091214,000000,26.7489,26.7489,26.1022,26.2403,925765.58040808,0
+NVRI.US,D,20091215,000000,26.0048,26.5512,25.834,26.0277,752377.23896415,0
+NVRI.US,D,20091216,000000,26.1837,26.3962,25.6194,25.6691,1044269.9606998,0
+NVRI.US,D,20091217,000000,25.3581,25.5955,25.1455,25.2935,469091.12119108,0
+NVRI.US,D,20091218,000000,25.3094,25.7177,25.3015,25.5061,1078716.508957,0
+NVRI.US,D,20091221,000000,25.6512,26.2482,25.6512,26.1598,589937.9070291,0
+NVRI.US,D,20091222,000000,26.2999,26.9695,26.1926,26.9446,1012063.1427135,0
+NVRI.US,D,20091223,000000,26.9863,27.2546,26.7807,27.0589,697461.06596084,0
+NVRI.US,D,20091224,000000,27.0589,27.493,26.9536,27.493,204872.40602141,0
+NVRI.US,D,20091228,000000,27.5744,27.7543,27.3936,27.485,646461.65272577,0
+NVRI.US,D,20091229,000000,27.5993,27.7046,27.3777,27.6221,598642.15316528,0
+NVRI.US,D,20091230,000000,27.4026,27.5496,26.9367,27.043,417167.63047792,0
+NVRI.US,D,20091231,000000,27.035,27.345,26.3565,26.3565,341440.58843107,0
+NVRI.US,D,20100104,000000,27.0589,27.5903,27.0181,27.4354,565067.33812812,0
+NVRI.US,D,20100105,000000,27.4354,27.4354,26.8314,27.035,398509.92235554,0
+NVRI.US,D,20100106,000000,26.9536,27.3777,26.888,27.2635,409827.35491124,0
+NVRI.US,D,20100107,000000,27.345,27.6221,27.035,27.5824,380411.89514582,0
+NVRI.US,D,20100108,000000,27.5824,28.3602,27.3936,28.2033,394319.36185306,0
+NVRI.US,D,20100111,000000,28.2867,28.8738,28.0076,28.8093,803201.50025893,0
+NVRI.US,D,20100112,000000,28.4338,28.4497,27.8764,28.0076,579635.14778267,0
+NVRI.US,D,20100113,000000,27.9927,28.4417,27.7702,28.3523,470511.46249999,0
+NVRI.US,D,20100114,000000,28.1397,28.5063,28.0483,28.4665,500644.64257247,0
+NVRI.US,D,20100115,000000,28.4745,28.6613,28.0394,28.0731,779320.43915857,0
+NVRI.US,D,20100119,000000,28.0394,28.7119,27.9996,28.4745,533428.25401728,0
+NVRI.US,D,20100120,000000,28.0821,28.2867,27.7314,28.1626,546227.43172303,0
+NVRI.US,D,20100121,000000,28.2202,28.2202,26.9933,27.0827,715082.96174667,0
+NVRI.US,D,20100122,000000,26.9536,27.2158,26.2651,26.3883,687929.37789983,0
+NVRI.US,D,20100125,000000,26.7489,26.7489,26.0366,26.2731,456420.79088968,0
+NVRI.US,D,20100126,000000,26.0853,26.1668,25.6929,25.8737,716437.87273306,0
+NVRI.US,D,20100127,000000,25.7018,25.834,25.072,25.5955,893856.72204438,0
+NVRI.US,D,20100128,000000,25.5459,25.5459,24.6886,25.3015,1005955.9770713,0
+NVRI.US,D,20100129,000000,25.2518,25.2598,24.3289,24.3359,981763.87028388,0
+NVRI.US,D,20100201,000000,24.476,25.1455,24.3031,25.1455,597318.44740964,0
+NVRI.US,D,20100202,000000,25.1704,25.7177,25.081,25.6601,554528.02310027,0
+NVRI.US,D,20100203,000000,25.5797,25.7257,24.918,24.9826,860706.70079344,0
+NVRI.US,D,20100204,000000,24.7273,24.8415,23.4527,23.5173,1571248.798157,0
+NVRI.US,D,20100205,000000,23.561,23.6077,22.8646,23.3792,1235181.5491356,0
+NVRI.US,D,20100208,000000,23.5094,23.7637,22.9213,23.4706,753946.56008434,0
+NVRI.US,D,20100209,000000,23.8282,24.2375,23.5918,23.9276,661501.56732282,0
+NVRI.US,D,20100210,000000,23.7975,23.9097,23.3057,23.561,650432.76999271,0
+NVRI.US,D,20100211,000000,23.5521,23.6484,23.2242,23.561,1283828.4906209,0
+NVRI.US,D,20100212,000000,23.3057,23.9584,23.0295,23.9455,654893.10474805,0
+NVRI.US,D,20100216,000000,24.2137,24.4263,24.0329,24.3776,332874.24928235,0
+NVRI.US,D,20100217,000000,24.3945,24.7044,24.2882,24.6379,773179.04842457,0
+NVRI.US,D,20100218,000000,24.6886,25.2041,24.5733,25.1545,521722.26600783,0
+NVRI.US,D,20100219,000000,25.1286,25.3989,25.0303,25.2935,232050.14875657,0
+NVRI.US,D,20100222,000000,25.4316,25.4803,25.0889,25.1704,364309.9960832,0
+NVRI.US,D,20100223,000000,25.0144,25.1704,24.4173,24.4511,518904.73565798,0
+NVRI.US,D,20100224,000000,24.5813,24.8107,24.321,24.6379,495847.09000105,0
+NVRI.US,D,20100225,000000,24.2057,24.5654,23.0603,24.4591,756826.50089568,0
+NVRI.US,D,20100226,000000,24.4263,24.5882,24.2286,24.5495,836341.45530641,0
+NVRI.US,D,20100301,000000,24.6796,25.1952,24.476,25.0213,530789.9020891,0
+NVRI.US,D,20100302,000000,25.0392,25.1873,24.8187,24.9906,697700.64160331,0
+NVRI.US,D,20100303,000000,24.9995,25.0959,24.614,24.8266,779530.82281099,0
+NVRI.US,D,20100304,000000,24.9657,24.9657,24.5495,24.778,470214.50949777,0
+NVRI.US,D,20100305,000000,25.0482,25.3422,24.9826,25.3333,314454.10356175,0
+NVRI.US,D,20100308,000000,25.3333,25.5141,25.0561,25.2041,330706.99567634,0
+NVRI.US,D,20100309,000000,25.0144,25.3671,24.9826,25.3333,396739.27716605,0
+NVRI.US,D,20100310,000000,25.2687,25.5459,25.0889,25.531,452591.6070916,0
+NVRI.US,D,20100311,000000,25.3094,25.7018,25.0303,25.7018,397848.57278789,0
+NVRI.US,D,20100312,000000,25.7426,25.7605,25.531,25.7257,471715.3804344,0
+NVRI.US,D,20100315,000000,25.5955,25.7674,25.4893,25.6929,641653.02733053,0
+NVRI.US,D,20100316,000000,25.7833,26.0456,25.6869,25.8489,1024027.832152,0
+NVRI.US,D,20100317,000000,25.973,26.0277,25.8091,25.834,941492.01008145,0
+NVRI.US,D,20100318,000000,25.8896,25.8896,25.2439,25.2687,852040.70623042,0
+NVRI.US,D,20100319,000000,25.2856,25.3243,24.9101,25.0482,723566.75802697,0
+NVRI.US,D,20100322,000000,24.8505,25.4068,24.7939,25.3422,580917.58210411,0
+NVRI.US,D,20100323,000000,25.4316,26.1509,25.2687,26.1022,509338.82250519,0
+NVRI.US,D,20100324,000000,25.9154,26.2403,25.8171,26.0277,678546.66965011,0
+NVRI.US,D,20100325,000000,26.3148,26.5681,25.8091,25.8171,644321.57786911,0
+NVRI.US,D,20100326,000000,25.8648,26.2403,25.8002,25.8985,402019.00088344,0
+NVRI.US,D,20100329,000000,26.0853,26.3317,26.0277,26.2015,270477.8804842,0
+NVRI.US,D,20100330,000000,26.1668,26.4946,25.9959,26.0714,450602.52528691,0
+NVRI.US,D,20100331,000000,26.0277,26.2731,25.8985,26.1201,492221.24351296,0
+NVRI.US,D,20100401,000000,26.3317,26.7559,26.1439,26.7559,551700.42654695,0
+NVRI.US,D,20100405,000000,26.8055,27.2883,26.8055,27.2456,659893.99462946,0
+NVRI.US,D,20100406,000000,26.9863,27.345,26.9128,27.2456,860922.11754759,0
+NVRI.US,D,20100407,000000,27.2456,27.4195,26.9615,27.0589,746045.59698466,0
+NVRI.US,D,20100408,000000,26.9446,27.1085,26.4618,26.9536,698501.91139912,0
+NVRI.US,D,20100409,000000,27.0092,27.2883,26.7559,27.1989,349159.35324803,0
+NVRI.US,D,20100412,000000,27.1483,27.1989,26.7807,26.8949,530483.88950377,0
+NVRI.US,D,20100413,000000,26.7718,27.035,26.586,27.0092,493399.99593871,0
+NVRI.US,D,20100414,000000,27.2546,27.5496,26.9446,27.5417,349631.45819054,0
+NVRI.US,D,20100415,000000,27.5337,27.7394,27.2804,27.5089,378931.15661611,0
+NVRI.US,D,20100416,000000,27.3132,27.5665,26.7648,27.0678,448273.20580511,0
+NVRI.US,D,20100419,000000,26.8949,27.1165,26.5592,26.7807,573822.92190198,0
+NVRI.US,D,20100420,000000,26.9784,27.191,26.8403,27.043,468354.27509744,0
+NVRI.US,D,20100421,000000,27.035,27.2158,26.8701,26.9784,729643.72505879,0
+NVRI.US,D,20100422,000000,26.7648,27.95,26.4857,27.9172,1063740.0114418,0
+NVRI.US,D,20100423,000000,27.8129,28.4546,27.6897,28.3732,679451.62134161,0
+NVRI.US,D,20100426,000000,28.3761,28.7358,28.2122,28.252,569522.63978173,0
+NVRI.US,D,20100427,000000,28.0563,28.4248,27.6966,27.795,1077821.623469,0
+NVRI.US,D,20100428,000000,27.9023,28.1794,27.3539,27.5009,1083442.5914838,0
+NVRI.US,D,20100429,000000,24.5654,27.4433,24.5654,26.6933,3598106.0445842,0
+NVRI.US,D,20100430,000000,26.6506,26.6843,25.3164,25.3164,1354988.4961557,0
+NVRI.US,D,20100503,000000,25.3909,25.3909,24.3607,24.778,1471048.8022461,0
+NVRI.US,D,20100504,000000,24.5068,24.6637,24.0418,24.623,1560664.1852136,0
+NVRI.US,D,20100505,000000,24.321,24.321,23.2878,23.3872,2070871.7210778,0
+NVRI.US,D,20100506,000000,23.2411,23.8044,20.8688,22.4633,1452177.6906103,0
+NVRI.US,D,20100507,000000,22.4454,22.6679,21.3268,21.5722,2497853.8999341,0
+NVRI.US,D,20100510,000000,22.5924,23.0295,21.8841,22.2686,1605258.4731839,0
+NVRI.US,D,20100511,000000,21.9487,22.7494,21.8186,22.5289,1181643.4393866,0
+NVRI.US,D,20100512,000000,22.6749,23.0375,22.5289,22.8895,794774.07471804,0
+NVRI.US,D,20100513,000000,22.7663,23.1984,22.661,23.0295,892435.37411512,0
+NVRI.US,D,20100514,000000,22.8209,22.9391,22.209,22.5368,1043511.9755789,0
+NVRI.US,D,20100517,000000,22.6679,22.7414,21.8027,22.4375,942779.47750462,0
+NVRI.US,D,20100518,000000,22.6749,22.9302,22.2249,22.2427,1210288.834587,0
+NVRI.US,D,20100519,000000,22.1623,22.2169,21.3596,21.8911,894668.05804366,0
+NVRI.US,D,20100520,000000,21.3526,21.3526,20.7049,20.7049,1616337.3367175,0
+NVRI.US,D,20100521,000000,20.4596,21.302,20.1655,21.2116,1687785.2356714,0
+NVRI.US,D,20100524,000000,21.1887,21.3834,20.9344,21.0089,727700.94779005,0
+NVRI.US,D,20100525,000000,20.5003,21.2612,20.1983,21.2116,1468496.0130474,0
+NVRI.US,D,20100526,000000,21.4411,21.9576,21.1957,21.5722,1423270.5741198,0
+NVRI.US,D,20100527,000000,22.0788,22.7663,21.8911,22.7414,1273269.0431861,0
+NVRI.US,D,20100528,000000,22.6361,22.8964,22.1037,22.2517,2017232.9492942,0
+NVRI.US,D,20100601,000000,21.9964,22.2249,21.5404,21.5404,1035505.3173428,0
+NVRI.US,D,20100602,000000,21.7023,22.0947,21.456,22.0699,1268342.6432103,0
+NVRI.US,D,20100603,000000,22.2169,22.357,21.9398,22.1782,907116.93186882,0
+NVRI.US,D,20100604,000000,21.5563,21.9576,21.1073,21.1629,979022.84308036,0
+NVRI.US,D,20100607,000000,21.2612,21.3596,20.5738,20.5738,731607.64135481,0
+NVRI.US,D,20100608,000000,20.6334,20.845,20.4039,20.7049,601707.31212038,0
+NVRI.US,D,20100609,000000,20.8112,21.0566,20.4178,20.5092,611854.0452131,0
+NVRI.US,D,20100610,000000,20.8927,21.302,20.8927,21.1788,605411.6749955,0
+NVRI.US,D,20100611,000000,20.8927,21.3268,20.8927,21.2533,557931.40649178,0
+NVRI.US,D,20100614,000000,21.5404,21.7937,21.2781,21.3268,588151.15591406,0
+NVRI.US,D,20100615,000000,21.5563,21.7023,21.4242,21.6934,911604.44537352,0
+NVRI.US,D,20100616,000000,21.5632,21.7113,21.45,21.5632,791733.07465126,0
+NVRI.US,D,20100617,000000,21.6467,21.7937,21.147,21.3526,426784.88126838,0
+NVRI.US,D,20100618,000000,21.3665,21.456,21.1301,21.2533,568403.27795642,0
+NVRI.US,D,20100621,000000,21.5801,21.6934,21.0566,21.1708,379798.8633548,0
+NVRI.US,D,20100622,000000,21.154,21.4649,20.5907,20.5907,425418.89745818,0
+NVRI.US,D,20100623,000000,20.5907,20.9592,20.2956,20.7943,622366.18149159,0
+NVRI.US,D,20100624,000000,20.7139,20.7228,20.2062,20.247,513469.99240722,0
+NVRI.US,D,20100625,000000,20.2549,20.7466,20.0582,20.4854,1590162.1878474,0
+NVRI.US,D,20100628,000000,20.5092,20.697,20.2549,20.4268,463428.88174202,0
+NVRI.US,D,20100629,000000,20.1079,20.1983,19.4055,19.5039,814741.39591121,0
+NVRI.US,D,20100630,000000,19.4254,19.8625,19.1939,19.2208,1028023.1083073,0
+NVRI.US,D,20100701,000000,19.183,19.339,18.9396,19.2188,941846.34044342,0
+NVRI.US,D,20100702,000000,19.2903,19.3727,18.9227,19.0131,637254.09641633,0
+NVRI.US,D,20100706,000000,19.2903,19.4612,18.7588,18.9307,647332.37932549,0
+NVRI.US,D,20100707,000000,18.9972,19.7969,18.9048,19.7661,723918.0685279,0
+NVRI.US,D,20100708,000000,20.0274,20.1426,19.7661,20.1426,465302.20220685,0
+NVRI.US,D,20100709,000000,20.2231,20.4178,20.1258,20.3622,406183.38925691,0
+NVRI.US,D,20100712,000000,20.3046,20.7049,20.1734,20.2062,538527.79269265,0
+NVRI.US,D,20100713,000000,20.387,20.7387,20.3384,20.6731,520787.11570593,0
+NVRI.US,D,20100714,000000,20.548,20.697,20.3533,20.5827,362593.70839242,0
+NVRI.US,D,20100715,000000,20.5569,20.5827,20.247,20.5261,503895.01967132,0
+NVRI.US,D,20100716,000000,20.4357,20.4357,20.0433,20.0751,1097237.3167123,0
+NVRI.US,D,20100719,000000,20.2062,20.3622,20.1426,20.2956,523789.86419954,0
+NVRI.US,D,20100720,000000,20.0582,21.0407,20.0026,20.9831,804258.45162276,0
+NVRI.US,D,20100721,000000,21.1301,21.6119,21.1301,21.154,1058600.2079526,0
+NVRI.US,D,20100722,000000,21.5235,21.9874,21.5056,21.597,1050877.4166542,0
+NVRI.US,D,20100723,000000,21.4997,21.9487,21.45,21.908,768422.76728736,0
+NVRI.US,D,20100726,000000,22.0133,22.1851,21.8583,22.1623,556139.62227501,0
+NVRI.US,D,20100727,000000,22.2755,22.4881,21.9398,21.9874,479251.94696865,0
+NVRI.US,D,20100728,000000,21.9874,22.2169,21.7768,21.9576,554650.83078254,0
+NVRI.US,D,20100729,000000,18.3684,19.7224,17.222,18.7747,5259364.8208845,0
+NVRI.US,D,20100730,000000,18.5621,19.5039,17.8925,18.9396,1913251.0807415,0
+NVRI.US,D,20100802,000000,19.2098,19.9052,18.9893,19.8387,1207141.1327635,0
+NVRI.US,D,20100803,000000,19.8387,19.8635,19.3638,19.3817,1267255.4932361,0
+NVRI.US,D,20100804,000000,19.5615,19.5764,19.2098,19.339,1433798.8163239,0
+NVRI.US,D,20100805,000000,19.2506,19.4612,19.1681,19.2744,786281.21885462,0
+NVRI.US,D,20100806,000000,19.0042,19.3161,18.6436,18.9307,1072799.5945603,0
+NVRI.US,D,20100809,000000,19.1095,19.1433,18.6525,18.8413,1105986.8607641,0
+NVRI.US,D,20100810,000000,18.6048,18.8572,18.3515,18.7836,820133.86110741,0
+NVRI.US,D,20100811,000000,18.3515,18.3753,17.9164,18.1459,902711.96123254,0
+NVRI.US,D,20100812,000000,17.7704,18.3167,17.679,18.0306,594066.05707009,0
+NVRI.US,D,20100813,000000,18.0217,18.3515,18.0078,18.13,637037.67304183,0
+NVRI.US,D,20100816,000000,18.0555,18.1628,17.671,17.7932,634884.51212067,0
+NVRI.US,D,20100817,000000,17.9909,18.4658,17.9253,18.2025,466231.31278667,0
+NVRI.US,D,20100818,000000,18.1777,18.4399,17.9253,18.1866,470349.3966242,0
+NVRI.US,D,20100819,000000,18.1061,18.1131,17.5329,17.7783,457481.76873489,0
+NVRI.US,D,20100820,000000,17.679,17.7704,17.4256,17.7107,351682.95045671,0
+NVRI.US,D,20100823,000000,17.8677,17.9005,17.2051,17.2885,349099.96264759,0
+NVRI.US,D,20100824,000000,17.0591,17.1644,16.7948,16.8932,689955.70465734,0
+NVRI.US,D,20100825,000000,16.773,17.0005,16.3875,16.9448,767028.59810746,0
+NVRI.US,D,20100826,000000,16.9766,17.1644,16.5594,16.6011,573980.96129638,0
+NVRI.US,D,20100827,000000,16.7561,16.9855,16.3875,16.9607,645922.10422004,0
+NVRI.US,D,20100830,000000,16.8455,16.9528,16.4928,16.4928,644910.45077181,0
+NVRI.US,D,20100831,000000,16.4729,16.8355,16.2663,16.308,823005.74895597,0
+NVRI.US,D,20100901,000000,16.6975,17.9482,16.5097,17.8925,1188406.9214948,0
+NVRI.US,D,20100902,000000,17.827,18.8502,17.679,18.7747,1509018.5217161,0
+NVRI.US,D,20100903,000000,19.1184,19.3459,18.8502,19.028,582575.4858148,0
+NVRI.US,D,20100907,000000,18.8323,19.0131,18.7111,18.9307,643288.7853936,0
+NVRI.US,D,20100908,000000,19.0211,19.1681,18.9227,19.0529,419362.06283329,0
+NVRI.US,D,20100909,000000,19.3817,19.4214,19.183,19.2506,570417.52526977,0
+NVRI.US,D,20100910,000000,19.2585,19.5218,19.1919,19.2744,295426.96577221,0
+NVRI.US,D,20100913,000000,19.4612,19.9122,19.4612,19.8307,442292.87432656,0
+NVRI.US,D,20100914,000000,19.7304,19.8784,19.3976,19.7155,972931.78336368,0
+NVRI.US,D,20100915,000000,19.7224,19.937,19.5039,19.8059,698234.15038695,0
+NVRI.US,D,20100916,000000,19.6996,19.7572,19.4214,19.6261,451847.71465553,0
+NVRI.US,D,20100917,000000,19.7304,19.9599,19.5685,19.6996,607500.41221448,0
+NVRI.US,D,20100920,000000,19.7224,19.9857,19.5218,19.9201,395677.29270049,0
+NVRI.US,D,20100921,000000,19.9599,20.0274,19.6916,19.7304,372678.03102366,0
+NVRI.US,D,20100922,000000,19.6579,19.9122,19.3459,19.7075,375825.73284716,0
+NVRI.US,D,20100923,000000,19.5039,19.5128,18.9724,18.9972,448189.65631635,0
+NVRI.US,D,20100924,000000,19.2416,19.937,19.1681,19.8784,285734.21845576,0
+NVRI.US,D,20100927,000000,19.8714,19.937,19.5039,19.6181,467879.15029389,0
+NVRI.US,D,20100928,000000,19.7304,20.0344,19.3817,19.9678,570378.26707626,0
+NVRI.US,D,20100929,000000,19.9122,20.0751,19.6668,19.9767,369643.07067896,0
+NVRI.US,D,20100930,000000,20.092,20.5678,19.8854,20.0999,638541.5638395,0
+NVRI.US,D,20101001,000000,20.3205,20.4764,19.8635,20.0344,429048.77042766,0
+NVRI.US,D,20101004,000000,19.937,20.1496,19.4711,19.5218,353928.72044975,0
+NVRI.US,D,20101005,000000,19.7969,20.4506,19.6916,20.3453,445164.76217512,0
+NVRI.US,D,20101006,000000,20.3533,20.5092,20.0185,20.2887,374881.52296214,0
+NVRI.US,D,20101007,000000,20.4427,20.4427,19.9052,20.0185,318651.71040665,0
+NVRI.US,D,20101008,000000,20.0274,20.1814,19.8148,20.092,568598.56230364,0
+NVRI.US,D,20101011,000000,20.0185,20.2321,19.8635,20.1814,707936.96390687,0
+NVRI.US,D,20101012,000000,20.1258,20.2887,19.9529,20.0751,519725.13124038,0
+NVRI.US,D,20101013,000000,20.1655,20.4427,20.0105,20.2062,507869.1567993,0
+NVRI.US,D,20101014,000000,20.1983,20.7228,20.1576,20.387,1133688.0460794,0
+NVRI.US,D,20101015,000000,20.6562,20.6562,19.9936,20.2152,681926.90077365,0
+NVRI.US,D,20101018,000000,20.1814,20.1814,19.789,19.8784,445885.50234321,0
+NVRI.US,D,20101019,000000,19.4949,19.9678,19.2506,19.4711,731402.29080413,0
+NVRI.US,D,20101020,000000,19.5347,19.7304,19.5218,19.5685,722289.35680726,0
+NVRI.US,D,20101021,000000,19.642,20.084,19.479,19.5615,585878.20717166,0
+NVRI.US,D,20101022,000000,19.6022,19.7075,19.3161,19.6916,380093.80311632,0
+NVRI.US,D,20101025,000000,19.8873,20.2887,19.7572,20.1079,745020.85747193,0
+NVRI.US,D,20101026,000000,19.937,19.937,19.2506,19.2823,889356.12247518,0
+NVRI.US,D,20101027,000000,19.1025,19.2337,18.9148,19.0707,653840.17986561,0
+NVRI.US,D,20101028,000000,19.3161,20.8688,19.1919,19.2903,1760331.3574233,0
+NVRI.US,D,20101029,000000,19.1333,19.1423,18.7409,18.9575,1037655.4584029,0
+NVRI.US,D,20101101,000000,19.1433,19.2585,18.6525,18.8731,1026897.7067599,0
+NVRI.US,D,20101102,000000,19.1184,19.2337,18.7836,18.9466,708549.99569789,0
+NVRI.US,D,20101103,000000,18.9893,19.1095,18.5701,18.8154,811736.63417691,0
+NVRI.US,D,20101104,000000,19.1512,19.7731,19.0946,19.7661,617772.97285052,0
+NVRI.US,D,20101105,000000,19.5933,19.8873,19.2744,19.7393,610231.37321454,0
+NVRI.US,D,20101108,000000,19.6499,19.8466,19.5218,19.5615,722405.11814711,0
+NVRI.US,D,20101109,000000,19.642,19.7224,19.5039,19.634,854399.21770227,0
+NVRI.US,D,20101110,000000,19.8059,20.0344,19.4363,19.5764,853972.41067535,0
+NVRI.US,D,20101111,000000,19.4125,19.8148,19.4125,19.7155,1267677.2671613,0
+NVRI.US,D,20101112,000000,19.4949,19.5436,19.028,19.2257,845481.56805263,0
+NVRI.US,D,20101115,000000,19.3251,19.789,19.3251,19.4294,816693.23276307,0
+NVRI.US,D,20101116,000000,19.2416,19.3251,18.8572,18.9724,982597.35193078,0
+NVRI.US,D,20101117,000000,18.9813,19.0131,18.727,18.8979,697044.32513739,0
+NVRI.US,D,20101118,000000,19.2337,19.2903,18.8502,18.9972,739197.55876742,0
+NVRI.US,D,20101119,000000,18.9227,19.0529,18.7588,19.0042,539726.67752533,0
+NVRI.US,D,20101122,000000,18.8661,19.1512,18.7032,19.0866,491834.7012999,0
+NVRI.US,D,20101123,000000,18.7836,18.8979,18.6595,18.8413,667215.14440956,0
+NVRI.US,D,20101124,000000,19.036,19.8635,18.9466,19.7483,807579.29214586,0
+NVRI.US,D,20101126,000000,19.5039,19.9599,19.4453,19.8466,763303.09620506,0
+NVRI.US,D,20101129,000000,19.6499,20.0344,19.4542,19.9529,1247744.1710599,0
+NVRI.US,D,20101130,000000,19.5307,19.8436,19.178,19.6718,4034693.3947867,0
+NVRI.US,D,20101201,000000,20.0026,20.387,19.937,20.1079,1076895.5327502,0
+NVRI.US,D,20101202,000000,20.2152,20.7466,20.1576,20.7228,1003570.2868501,0
+NVRI.US,D,20101203,000000,20.5738,21.1301,20.5738,21.0407,808593.96545513,0
+NVRI.US,D,20101206,000000,21.0328,21.5056,20.8202,21.4997,999440.12356842,0
+NVRI.US,D,20101207,000000,21.751,21.908,21.4242,21.456,967841.30427143,0
+NVRI.US,D,20101208,000000,21.6546,22.0311,21.45,21.6387,1301528.9027938,0
+NVRI.US,D,20101209,000000,21.8335,21.8335,21.6467,21.8106,798948.52929497,0
+NVRI.US,D,20101210,000000,21.7212,22.7166,21.3526,22.3987,1799015.7773393,0
+NVRI.US,D,20101213,000000,22.5199,22.5547,22.2825,22.4543,1445010.5537432,0
+NVRI.US,D,20101214,000000,22.4633,22.6272,22.2994,22.4245,874209.50612139,0
+NVRI.US,D,20101215,000000,22.4325,22.5696,22.2904,22.3719,1001345.6558843,0
+NVRI.US,D,20101216,000000,22.4156,22.5696,22.2904,22.5547,617307.91425043,0
+NVRI.US,D,20101217,000000,22.4881,22.6183,22.357,22.5775,940004.22520932,0
+NVRI.US,D,20101220,000000,22.6093,22.6838,22.4454,22.5775,625578.30701728,0
+NVRI.US,D,20101221,000000,22.6838,22.9858,22.5547,22.9461,651176.66242877,0
+NVRI.US,D,20101222,000000,23.0206,23.3146,22.9213,23.2242,965909.5998265,0
+NVRI.US,D,20101223,000000,23.1756,23.6574,22.7663,22.8209,665765.6111106,0
+NVRI.US,D,20101227,000000,22.7087,23.2242,22.5696,23.0842,389641.59710287,0
+NVRI.US,D,20101228,000000,23.1259,23.3305,22.8964,23.1756,406228.6871725,0
+NVRI.US,D,20101229,000000,23.2242,23.5362,23.1507,23.2888,396539.96633744,0
+NVRI.US,D,20101230,000000,23.3067,23.3554,23.1984,23.2888,274417.7925204,0
+NVRI.US,D,20101231,000000,23.1865,23.3117,23.1438,23.1607,459915.77673273,0
+NVRI.US,D,20110103,000000,23.3872,23.9365,23.3713,23.4527,606611.56644852,0
+NVRI.US,D,20110104,000000,23.561,23.8044,23.267,23.7975,919356.42866192,0
+NVRI.US,D,20110105,000000,23.7726,24.1392,23.5839,24.1004,813462.98807115,0
+NVRI.US,D,20110106,000000,24.1004,24.623,24.1004,24.4899,982932.55650616,0
+NVRI.US,D,20110107,000000,24.5068,24.7193,24.2057,24.623,883720.05515512,0
+NVRI.US,D,20110110,000000,24.4015,24.9826,24.3687,24.9101,1889135.4771004,0
+NVRI.US,D,20110111,000000,24.9995,25.5141,24.9995,25.4893,1150029.5207845,0
+NVRI.US,D,20110112,000000,25.821,26.127,25.692,26.061,1974061,0
+NVRI.US,D,20110113,000000,26.07,26.456,25.954,26.317,1675593,0
+NVRI.US,D,20110114,000000,26.293,26.366,25.931,26.2,595765,0
+NVRI.US,D,20110118,000000,26.16,26.393,25.988,26.393,865813,0
+NVRI.US,D,20110119,000000,26.317,26.384,25.649,25.749,788272,0
+NVRI.US,D,20110120,000000,25.6,26.054,25.371,25.666,1342518,0
+NVRI.US,D,20110121,000000,25.872,26.012,25.477,25.722,691409,0
+NVRI.US,D,20110124,000000,25.782,26.25,25.675,26.168,748244,0
+NVRI.US,D,20110125,000000,26.027,26.34,25.938,26.333,636679,0
+NVRI.US,D,20110126,000000,26.439,26.835,26.236,26.779,802854,0
+NVRI.US,D,20110127,000000,26.718,27.749,26.399,27.123,1504454,0
+NVRI.US,D,20110128,000000,27.009,27.1,25.88,26.027,1021438,0
+NVRI.US,D,20110131,000000,26.048,26.755,25.972,26.56,862668,0
+NVRI.US,D,20110201,000000,26.87,27.247,26.753,26.933,548941,0
+NVRI.US,D,20110202,000000,27.1,28.695,26.992,28.268,1751456,0
+NVRI.US,D,20110203,000000,28.143,28.218,27.782,27.905,894895,0
+NVRI.US,D,20110204,000000,27.938,28.095,27.74,28.037,558014,0
+NVRI.US,D,20110207,000000,28.151,28.695,28.078,28.557,370282,0
+NVRI.US,D,20110208,000000,28.564,28.587,28.013,28.349,736621,0
+NVRI.US,D,20110209,000000,28.225,28.425,28.07,28.366,808536,0
+NVRI.US,D,20110210,000000,28.21,28.638,28.151,28.455,565531,0
+NVRI.US,D,20110211,000000,28.242,29.23,28.242,29.19,515797,0
+NVRI.US,D,20110214,000000,29.124,29.263,29.024,29.221,1003859,0
+NVRI.US,D,20110215,000000,29.181,29.198,28.752,28.894,582983,0
+NVRI.US,D,20110216,000000,29.009,29.527,29.009,29.337,497397,0
+NVRI.US,D,20110218,000000,29.749,30.037,29.608,29.807,376298,0
+NVRI.US,D,20110222,000000,29.23,30.152,28.455,28.557,746786,0
+NVRI.US,D,20110223,000000,28.646,28.646,27.405,27.831,710484,0
+NVRI.US,D,20110224,000000,27.971,28.143,27.371,27.84,668137,0
+NVRI.US,D,20110225,000000,27.954,28.357,27.896,28.357,487511,0
+NVRI.US,D,20110228,000000,28.511,28.743,27.955,28.13,1168771,0
+NVRI.US,D,20110301,000000,28.304,28.37,27.758,27.865,905438,0
+NVRI.US,D,20110302,000000,27.882,28.221,27.543,27.758,858128,0
+NVRI.US,D,20110303,000000,28.138,28.776,27.924,28.71,649133,0
+NVRI.US,D,20110304,000000,28.63,28.745,27.945,28.218,552788,0
+NVRI.US,D,20110307,000000,28.366,28.515,27.396,27.543,456158,0
+NVRI.US,D,20110308,000000,27.575,28.004,27.305,27.799,523626,0
+NVRI.US,D,20110309,000000,27.716,28.037,27.461,27.979,590922,0
+NVRI.US,D,20110310,000000,27.477,27.584,26.839,27.261,958786,0
+NVRI.US,D,20110311,000000,27.048,27.526,26.876,27.328,606198,0
+NVRI.US,D,20110314,000000,27.066,27.494,26.983,27.296,393760,0
+NVRI.US,D,20110315,000000,26.324,26.792,25.98,26.58,1279197,0
+NVRI.US,D,20110316,000000,26.563,27.1,26.375,26.597,849474,0
+NVRI.US,D,20110317,000000,27.177,27.245,26.698,26.706,404744,0
+NVRI.US,D,20110318,000000,27.073,27.255,26.853,26.958,300025,0
+NVRI.US,D,20110321,000000,27.206,27.716,27.032,27.65,897393,0
+NVRI.US,D,20110322,000000,27.749,27.791,27.371,27.675,264980,0
+NVRI.US,D,20110323,000000,27.633,27.633,27.14,27.426,641398,0
+NVRI.US,D,20110324,000000,27.633,28.813,27.518,28.695,758816,0
+NVRI.US,D,20110325,000000,28.643,29.53,28.553,28.865,540207,0
+NVRI.US,D,20110328,000000,28.902,29.181,28.613,28.902,441703,0
+NVRI.US,D,20110329,000000,28.851,28.91,28.646,28.876,303415,0
+NVRI.US,D,20110330,000000,29.009,29.527,28.827,29.412,416604,0
+NVRI.US,D,20110331,000000,29.353,29.469,28.957,29.052,482941,0
+NVRI.US,D,20110401,000000,29.181,29.538,29.149,29.323,390793,0
+NVRI.US,D,20110404,000000,29.495,29.877,29.398,29.753,413829,0
+NVRI.US,D,20110405,000000,29.72,30.174,29.645,29.961,430109,0
+NVRI.US,D,20110406,000000,30.108,30.217,29.793,30.034,282329,0
+NVRI.US,D,20110407,000000,30.017,30.274,29.654,29.694,445211,0
+NVRI.US,D,20110408,000000,29.943,30.017,29.314,29.356,368499,0
+NVRI.US,D,20110411,000000,29.379,29.522,28.893,29.107,371373,0
+NVRI.US,D,20110412,000000,28.965,29.14,28.503,28.61,484277,0
+NVRI.US,D,20110413,000000,28.811,29.222,28.437,28.593,418223,0
+NVRI.US,D,20110414,000000,28.304,28.61,28.245,28.544,564403,0
+NVRI.US,D,20110415,000000,28.602,28.825,28.395,28.444,414340,0
+NVRI.US,D,20110418,000000,27.94,27.94,27.268,27.485,842707,0
+NVRI.US,D,20110419,000000,27.567,28.006,27.551,27.898,461562,0
+NVRI.US,D,20110420,000000,28.297,28.437,28.039,28.121,497605,0
+NVRI.US,D,20110421,000000,28.437,28.536,28.28,28.485,287121,0
+NVRI.US,D,20110425,000000,28.437,28.627,28.412,28.494,227775,0
+NVRI.US,D,20110426,000000,28.668,29.057,28.536,28.982,457145,0
+NVRI.US,D,20110427,000000,29.124,29.19,28.43,29.181,621595,0
+NVRI.US,D,20110428,000000,29.273,29.843,29.051,29.24,696006,0
+NVRI.US,D,20110429,000000,29.242,29.701,29.242,29.47,345681,0
+NVRI.US,D,20110502,000000,29.67,29.819,29.213,29.222,398666,0
+NVRI.US,D,20110503,000000,29.305,29.737,28.858,28.982,544325,0
+NVRI.US,D,20110504,000000,28.948,29.124,28.536,28.635,516604,0
+NVRI.US,D,20110505,000000,28.452,28.593,28.023,28.173,374439,0
+NVRI.US,D,20110506,000000,28.652,28.893,28.221,28.387,346558,0
+NVRI.US,D,20110509,000000,28.395,28.701,28.196,28.561,312890,0
+NVRI.US,D,20110510,000000,28.718,28.785,28.412,28.469,534870,0
+NVRI.US,D,20110511,000000,28.412,28.46,27.907,27.964,353438,0
+NVRI.US,D,20110512,000000,27.849,28.205,27.517,28.09,390205,0
+NVRI.US,D,20110513,000000,28.09,28.28,27.525,27.856,409548,0
+NVRI.US,D,20110516,000000,27.791,28.023,27.433,27.534,473245,0
+NVRI.US,D,20110517,000000,27.369,27.517,26.988,27.203,470063,0
+NVRI.US,D,20110518,000000,27.154,27.774,27.111,27.724,277303,0
+NVRI.US,D,20110519,000000,27.964,28.046,27.468,27.74,222387,0
+NVRI.US,D,20110520,000000,27.624,27.667,27.087,27.229,290208,0
+NVRI.US,D,20110523,000000,26.714,26.865,26.607,26.633,487152,0
+NVRI.US,D,20110524,000000,26.757,26.848,26.441,26.498,370816,0
+NVRI.US,D,20110525,000000,26.341,26.912,26.244,26.795,382109,0
+NVRI.US,D,20110526,000000,26.748,27.219,26.548,27.062,465842,0
+NVRI.US,D,20110527,000000,27.111,27.424,27.053,27.212,266191,0
+NVRI.US,D,20110531,000000,27.595,27.805,27.191,27.737,1108616,0
+NVRI.US,D,20110601,000000,27.609,27.841,26.872,26.872,806604,0
+NVRI.US,D,20110602,000000,27.087,27.185,26.803,26.979,516831,0
+NVRI.US,D,20110603,000000,26.498,26.788,26.498,26.607,768582,0
+NVRI.US,D,20110606,000000,26.517,26.557,26.077,26.244,826749,0
+NVRI.US,D,20110607,000000,26.427,26.427,26.138,26.162,424760,0
+NVRI.US,D,20110608,000000,26.012,26.012,25.261,25.269,950608,0
+NVRI.US,D,20110609,000000,25.285,25.412,25.095,25.221,1180990,0
+NVRI.US,D,20110610,000000,25.069,25.151,24.728,24.926,995121,0
+NVRI.US,D,20110613,000000,24.943,24.943,24.42,24.596,1004502,0
+NVRI.US,D,20110614,000000,24.852,25.085,24.761,24.892,933678,0
+NVRI.US,D,20110615,000000,24.652,25.05,24.604,24.81,1013353,0
+NVRI.US,D,20110616,000000,24.778,24.946,24.386,24.753,644805,0
+NVRI.US,D,20110617,000000,25.1,25.332,25.017,25.077,925603,0
+NVRI.US,D,20110620,000000,24.96,25.414,24.892,25.258,511589,0
+NVRI.US,D,20110621,000000,25.375,26.136,25.299,25.986,444809,0
+NVRI.US,D,20110622,000000,25.92,26.168,25.796,25.812,348964,0
+NVRI.US,D,20110623,000000,25.423,26.06,25.05,26.044,721707,0
+NVRI.US,D,20110624,000000,26.036,26.162,25.428,25.562,412573,0
+NVRI.US,D,20110627,000000,25.497,25.819,25.398,25.622,344626,0
+NVRI.US,D,20110628,000000,25.698,26.25,25.63,26.227,346832,0
+NVRI.US,D,20110629,000000,26.385,26.664,26.152,26.616,496677,0
+NVRI.US,D,20110630,000000,26.65,27.32,26.641,26.991,553167,0
+NVRI.US,D,20110701,000000,27.078,27.712,27.026,27.612,347431,0
+NVRI.US,D,20110705,000000,27.612,27.762,27.278,27.578,331309,0
+NVRI.US,D,20110706,000000,27.586,27.92,27.353,27.795,336045,0
+NVRI.US,D,20110707,000000,28.043,28.203,27.903,27.944,297262,0
+NVRI.US,D,20110708,000000,27.578,27.86,27.405,27.82,242830,0
+NVRI.US,D,20110711,000000,27.435,27.502,26.495,26.687,828843,0
+NVRI.US,D,20110712,000000,26.603,26.996,26.471,26.537,615135,0
+NVRI.US,D,20110713,000000,26.702,27.026,26.427,26.462,413410,0
+NVRI.US,D,20110714,000000,26.529,26.621,25.537,25.636,666402,0
+NVRI.US,D,20110715,000000,25.771,27.204,25.437,26.836,1489663,0
+NVRI.US,D,20110718,000000,26.745,26.78,25.578,25.628,719194,0
+NVRI.US,D,20110719,000000,25.87,26.22,25.87,26.138,463550,0
+NVRI.US,D,20110720,000000,26.162,26.178,25.643,25.703,609004,0
+NVRI.US,D,20110721,000000,25.828,26.27,25.727,26.194,647719,0
+NVRI.US,D,20110722,000000,26.202,26.471,26.103,26.436,441582,0
+NVRI.US,D,20110725,000000,26.186,26.961,26.079,26.495,1152706,0
+NVRI.US,D,20110726,000000,26.487,26.629,25.828,25.944,803665,0
+NVRI.US,D,20110727,000000,25.754,25.903,24.802,24.845,720136,0
+NVRI.US,D,20110728,000000,25.194,25.221,23.013,23.189,3283147,0
+NVRI.US,D,20110729,000000,22.514,23.281,22.044,22.834,1069849,0
+NVRI.US,D,20110801,000000,23.145,23.212,22.128,22.378,1087279,0
+NVRI.US,D,20110802,000000,22.179,22.491,21.482,21.482,1463708,0
+NVRI.US,D,20110803,000000,21.48,21.512,20.678,21.288,993374,0
+NVRI.US,D,20110804,000000,20.855,20.897,19.478,19.596,1987719,0
+NVRI.US,D,20110805,000000,19.897,19.963,18.038,18.537,2533449,0
+NVRI.US,D,20110808,000000,17.863,18.137,16.948,16.964,2631966,0
+NVRI.US,D,20110809,000000,17.437,18.089,16.822,18.061,2439254,0
+NVRI.US,D,20110810,000000,17.563,18.497,17.33,17.637,2897729,0
+NVRI.US,D,20110811,000000,17.714,18.421,17.671,18.153,1763173,0
+NVRI.US,D,20110812,000000,18.381,18.747,18.198,18.49,810477,0
+NVRI.US,D,20110815,000000,18.663,18.904,18.572,18.796,609192,0
+NVRI.US,D,20110816,000000,18.671,19.106,18.497,18.68,951861,0
+NVRI.US,D,20110817,000000,18.853,18.929,18.355,18.421,660071,0
+NVRI.US,D,20110818,000000,17.788,17.879,16.955,17.113,1165935,0
+NVRI.US,D,20110819,000000,16.889,17.43,16.805,16.863,1019354,0
+NVRI.US,D,20110822,000000,17.263,17.371,16.63,16.706,1075850,0
+NVRI.US,D,20110823,000000,16.714,17.437,16.581,17.346,1145236,0
+NVRI.US,D,20110824,000000,17.346,17.821,17.172,17.705,968537,0
+NVRI.US,D,20110825,000000,17.912,18.047,17.212,17.306,1035062,0
+NVRI.US,D,20110826,000000,17.146,17.898,16.94,17.772,813157,0
+NVRI.US,D,20110829,000000,18.071,18.805,18.071,18.77,829138,0
+NVRI.US,D,20110830,000000,18.663,19.054,18.372,18.922,575960,0
+NVRI.US,D,20110831,000000,19.046,19.497,18.8,19.046,628075,0
+NVRI.US,D,20110901,000000,19.013,19.23,18.513,18.581,885753,0
+NVRI.US,D,20110902,000000,18.217,18.461,17.899,18.05,607611,0
+NVRI.US,D,20110906,000000,17.442,17.981,17.283,17.931,916509,0
+NVRI.US,D,20110907,000000,18.268,18.924,18.184,18.881,724535,0
+NVRI.US,D,20110908,000000,18.756,19.05,18.596,18.687,838495,0
+NVRI.US,D,20110909,000000,18.372,18.663,17.956,18.213,1001371,0
+NVRI.US,D,20110912,000000,17.879,18.162,17.355,17.946,733640,0
+NVRI.US,D,20110913,000000,17.972,18.404,17.739,18.272,553324,0
+NVRI.US,D,20110914,000000,18.49,19.138,17.979,18.822,478306,0
+NVRI.US,D,20110915,000000,19.013,19.288,18.796,19.254,419592,0
+NVRI.US,D,20110916,000000,19.371,19.562,19.022,19.197,548379,0
+NVRI.US,D,20110919,000000,18.704,18.871,18.213,18.732,472366,0
+NVRI.US,D,20110920,000000,18.755,18.963,18.246,18.246,675490,0
+NVRI.US,D,20110921,000000,18.198,18.198,17.28,17.28,581303,0
+NVRI.US,D,20110922,000000,16.763,16.79,16.021,16.196,1111564,0
+NVRI.US,D,20110923,000000,16.175,16.553,16.038,16.223,607790,0
+NVRI.US,D,20110926,000000,16.389,16.79,15.706,16.73,715290,0
+NVRI.US,D,20110927,000000,17.263,17.863,17.172,17.346,1170978,0
+NVRI.US,D,20110928,000000,17.388,17.388,16.196,16.23,868641,0
+NVRI.US,D,20110929,000000,16.639,16.921,16.129,16.612,467733,0
+NVRI.US,D,20110930,000000,16.268,16.562,15.995,16.159,967733,0
+NVRI.US,D,20111003,000000,15.956,15.981,15.121,15.197,1781064,0
+NVRI.US,D,20111004,000000,14.929,16.609,14.803,16.595,1156986,0
+NVRI.US,D,20111005,000000,16.526,17.149,16.291,17.023,763295,0
+NVRI.US,D,20111006,000000,17.005,17.705,16.855,17.67,679170,0
+NVRI.US,D,20111007,000000,17.678,17.948,17.317,17.612,753588,0
+NVRI.US,D,20111010,000000,18.133,18.378,17.99,18.378,358129,0
+NVRI.US,D,20111011,000000,18.184,18.428,18.007,18.227,637300,0
+NVRI.US,D,20111012,000000,18.394,19.041,18.268,18.824,496637,0
+NVRI.US,D,20111013,000000,18.645,19.041,18.401,18.898,525271,0
+NVRI.US,D,20111014,000000,19.194,19.303,18.84,19.21,332699,0
+NVRI.US,D,20111017,000000,19.158,19.184,18.461,18.58,472258,0
+NVRI.US,D,20111018,000000,18.705,19.184,18.184,18.999,348081,0
+NVRI.US,D,20111019,000000,19.074,19.243,18.452,18.536,348741,0
+NVRI.US,D,20111020,000000,18.544,18.696,17.88,18.47,488325,0
+NVRI.US,D,20111021,000000,18.672,18.832,18.301,18.714,665026,0
+NVRI.US,D,20111024,000000,18.855,19.69,18.815,19.26,909301,0
+NVRI.US,D,20111025,000000,19.11,19.158,18.452,18.63,1053183,0
+NVRI.US,D,20111026,000000,19.017,19.017,18.386,18.687,1281115,0
+NVRI.US,D,20111027,000000,20.766,20.992,18.386,19.614,1303678,0
+NVRI.US,D,20111028,000000,19.562,20.514,19.555,20.336,671635,0
+NVRI.US,D,20111031,000000,19.983,20.043,19.374,19.383,584809,0
+NVRI.US,D,20111101,000000,18.571,18.94,18.243,18.562,1033196,0
+NVRI.US,D,20111102,000000,18.957,19.411,18.739,19.251,717908,0
+NVRI.US,D,20111103,000000,19.588,20,19.277,19.849,738706,0
+NVRI.US,D,20111104,000000,19.59,20.186,19.438,20.074,465842,0
+NVRI.US,D,20111107,000000,20,20.1,19.394,19.942,405133,0
+NVRI.US,D,20111108,000000,20.136,20.262,19.606,20.1,1155379,0
+NVRI.US,D,20111109,000000,19.462,19.741,17.664,17.957,1975905,0
+NVRI.US,D,20111110,000000,18.31,18.369,17.713,17.838,906296,0
+NVRI.US,D,20111111,000000,18.1,18.553,18.007,18.209,751262,0
+NVRI.US,D,20111114,000000,18.083,18.284,17.899,18.193,466377,0
+NVRI.US,D,20111115,000000,18.127,18.528,17.805,18.394,449555,0
+NVRI.US,D,20111116,000000,18.166,18.478,17.89,17.948,854025,0
+NVRI.US,D,20111117,000000,17.948,17.981,17.014,17.123,788847,0
+NVRI.US,D,20111118,000000,17.292,17.451,17.066,17.158,714945,0
+NVRI.US,D,20111121,000000,16.821,16.863,16.392,16.736,506461,0
+NVRI.US,D,20111122,000000,16.72,16.973,16.417,16.931,819187,0
+NVRI.US,D,20111123,000000,16.661,16.697,15.854,15.988,672461,0
+NVRI.US,D,20111125,000000,15.886,16.299,15.828,15.873,184905,0
+NVRI.US,D,20111128,000000,16.485,16.697,16.047,16.401,845521,0
+NVRI.US,D,20111129,000000,16.485,16.627,16.157,16.215,594421,0
+NVRI.US,D,20111130,000000,17.006,17.479,16.861,17.359,1590181,0
+NVRI.US,D,20111201,000000,17.351,17.705,17.099,17.216,790670,0
+NVRI.US,D,20111202,000000,17.503,17.747,17.384,17.426,578074,0
+NVRI.US,D,20111205,000000,17.72,17.754,17.216,17.426,587511,0
+NVRI.US,D,20111206,000000,17.476,17.678,17.297,17.62,780441,0
+NVRI.US,D,20111207,000000,17.416,18.088,17.246,17.994,696585,0
+NVRI.US,D,20111208,000000,17.696,17.764,16.95,17.034,695920,0
+NVRI.US,D,20111209,000000,16.881,17.503,16.736,17.376,666575,0
+NVRI.US,D,20111212,000000,17.066,17.368,16.931,17.292,791736,0
+NVRI.US,D,20111213,000000,17.486,17.588,16.477,16.569,752180,0
+NVRI.US,D,20111214,000000,16.401,16.989,16.223,16.609,978488,0
+NVRI.US,D,20111215,000000,16.881,16.881,16.207,16.78,995698,0
+NVRI.US,D,20111216,000000,16.932,17.517,16.78,16.957,1521923,0
+NVRI.US,D,20111219,000000,17.099,17.283,16.392,16.534,818942,0
+NVRI.US,D,20111220,000000,16.973,17.772,16.956,17.176,1206344,0
+NVRI.US,D,20111221,000000,17.158,17.276,16.752,17.082,674275,0
+NVRI.US,D,20111222,000000,17.115,17.822,17.09,17.419,625971,0
+NVRI.US,D,20111223,000000,17.51,17.577,17.203,17.416,257501,0
+NVRI.US,D,20111227,000000,17.276,17.46,17.216,17.359,284906,0
+NVRI.US,D,20111228,000000,17.309,17.376,16.838,16.855,369310,0
+NVRI.US,D,20111229,000000,16.956,17.368,16.956,17.149,429168,0
+NVRI.US,D,20111230,000000,17.207,17.57,17.14,17.309,505527,0
+NVRI.US,D,20120103,000000,17.883,18.214,17.773,17.951,532776,0
+NVRI.US,D,20120104,000000,17.831,17.831,17.381,17.432,1240995,0
+NVRI.US,D,20120105,000000,17.28,17.501,16.897,17.22,1004578,0
+NVRI.US,D,20120106,000000,17.246,17.288,16.89,17.11,550668,0
+NVRI.US,D,20120109,000000,17.179,17.229,16.904,17.068,538913,0
+NVRI.US,D,20120110,000000,17.314,17.4,17.179,17.246,988113,0
+NVRI.US,D,20120111,000000,17.203,17.476,17.093,17.4,835256,0
+NVRI.US,D,20120112,000000,17.458,17.51,17.254,17.416,702067,0
+NVRI.US,D,20120113,000000,17.288,17.493,17.161,17.4,788802,0
+NVRI.US,D,20120117,000000,17.543,17.62,16.914,16.989,1071520,0
+NVRI.US,D,20120118,000000,16.975,17.17,16.821,17.059,1575245,0
+NVRI.US,D,20120119,000000,17.211,17.323,17.118,17.195,1253636,0
+NVRI.US,D,20120120,000000,17.17,17.246,17.068,17.11,1250272,0
+NVRI.US,D,20120123,000000,17.135,17.338,16.923,17.051,654298,0
+NVRI.US,D,20120124,000000,16.957,17.126,16.829,16.989,916665,0
+NVRI.US,D,20120125,000000,16.989,17.416,16.838,17.203,2782776,0
+NVRI.US,D,20120126,000000,17.823,18.273,17.314,18.027,2801130,0
+NVRI.US,D,20120127,000000,18.053,19.666,17.977,19.361,2047298,0
+NVRI.US,D,20120130,000000,19.132,19.259,18.759,18.911,1412735,0
+NVRI.US,D,20120131,000000,19.03,19.03,18.663,18.885,2091859,0
+NVRI.US,D,20120201,000000,19.072,19.514,18.81,19.226,1383053,0
+NVRI.US,D,20120202,000000,19.25,19.556,19.123,19.233,676733,0
+NVRI.US,D,20120203,000000,19.556,20.355,19.488,20.237,1129841,0
+NVRI.US,D,20120206,000000,20.067,20.237,19.972,20.135,689929,0
+NVRI.US,D,20120207,000000,20.058,20.303,19.964,20.161,639505,0
+NVRI.US,D,20120208,000000,20.228,20.424,19.991,20.067,632080,0
+NVRI.US,D,20120209,000000,20.143,20.271,19.803,20.143,399118,0
+NVRI.US,D,20120210,000000,19.897,19.991,19.583,19.701,596432,0
+NVRI.US,D,20120213,000000,19.972,20.042,19.624,20.042,394869,0
+NVRI.US,D,20120214,000000,19.914,19.955,19.532,19.753,422072,0
+NVRI.US,D,20120215,000000,19.889,19.947,19.599,19.83,759007,0
+NVRI.US,D,20120216,000000,19.727,20.32,19.658,20.237,479483,0
+NVRI.US,D,20120217,000000,20.287,20.389,19.972,20.006,432105,0
+NVRI.US,D,20120221,000000,20.108,20.118,19.583,19.666,503449,0
+NVRI.US,D,20120222,000000,19.701,19.906,19.539,19.736,568580,0
+NVRI.US,D,20120223,000000,19.861,19.861,19.479,19.675,362914,0
+NVRI.US,D,20120224,000000,19.226,19.294,18.562,19.173,1826236,0
+NVRI.US,D,20120227,000000,18.996,19.318,18.791,19.173,672433,0
+NVRI.US,D,20120228,000000,19.233,19.294,18.962,19.055,410998,0
+NVRI.US,D,20120229,000000,19.091,19.263,18.826,18.885,771750,0
+NVRI.US,D,20120301,000000,18.953,19.233,18.902,19.005,544923,0
+NVRI.US,D,20120302,000000,18.954,19.056,18.5,18.611,419426,0
+NVRI.US,D,20120305,000000,18.614,18.656,18.078,18.105,705460,0
+NVRI.US,D,20120306,000000,17.795,17.873,17.471,17.538,1076923,0
+NVRI.US,D,20120307,000000,17.745,18.446,17.651,18.226,569838,0
+NVRI.US,D,20120308,000000,18.422,18.621,18.138,18.432,549957,0
+NVRI.US,D,20120309,000000,18.478,18.936,18.393,18.819,611009,0
+NVRI.US,D,20120312,000000,18.783,19.064,18.665,18.766,484123,0
+NVRI.US,D,20120313,000000,18.885,19.548,18.783,19.523,702314,0
+NVRI.US,D,20120314,000000,19.47,20.143,19.47,19.939,1466509,0
+NVRI.US,D,20120315,000000,19.93,20.126,19.794,19.998,741205,0
+NVRI.US,D,20120316,000000,20.049,20.355,19.964,20.254,980627,0
+NVRI.US,D,20120319,000000,20.254,20.797,20.192,20.619,891220,0
+NVRI.US,D,20120320,000000,20.44,20.44,19.812,19.853,764245,0
+NVRI.US,D,20120321,000000,19.897,19.897,19.488,19.684,507818,0
+NVRI.US,D,20120322,000000,19.386,19.616,19.165,19.394,723594,0
+NVRI.US,D,20120323,000000,19.358,19.589,19.228,19.53,452645,0
+NVRI.US,D,20120326,000000,19.785,20.143,19.523,20.143,1055164,0
+NVRI.US,D,20120327,000000,20.135,20.406,20.006,20.244,920280,0
+NVRI.US,D,20120328,000000,20.21,20.228,19.727,20.186,680308,0
+NVRI.US,D,20120329,000000,19.964,20.049,19.693,19.972,834584,0
+NVRI.US,D,20120330,000000,20.177,20.177,19.785,19.93,756473,0
+NVRI.US,D,20120402,000000,19.845,20.271,19.658,20.126,1110858,0
+NVRI.US,D,20120403,000000,20.094,20.155,19.812,19.965,935905,0
+NVRI.US,D,20120404,000000,19.683,19.717,19.417,19.485,701297,0
+NVRI.US,D,20120405,000000,19.461,19.664,19.195,19.254,401021,0
+NVRI.US,D,20120409,000000,18.877,18.963,18.559,18.636,553444,0
+NVRI.US,D,20120410,000000,18.602,18.826,18.138,18.226,860564,0
+NVRI.US,D,20120411,000000,18.483,18.593,18.208,18.456,980665,0
+NVRI.US,D,20120412,000000,18.559,19.11,18.465,19.082,512192,0
+NVRI.US,D,20120413,000000,18.954,19.006,18.602,18.653,499969,0
+NVRI.US,D,20120416,000000,18.809,19.023,18.509,18.68,569464,0
+NVRI.US,D,20120417,000000,18.859,19.434,18.851,19.297,567027,0
+NVRI.US,D,20120418,000000,19.15,19.195,18.493,18.653,671470,0
+NVRI.US,D,20120419,000000,18.696,18.696,18.019,18.276,679142,0
+NVRI.US,D,20120420,000000,18.413,18.533,18.226,18.268,499327,0
+NVRI.US,D,20120423,000000,17.924,18.319,17.737,18.25,888530,0
+NVRI.US,D,20120424,000000,18.285,18.74,18.201,18.611,523529,0
+NVRI.US,D,20120425,000000,18.894,19.158,18.799,18.954,741509,0
+NVRI.US,D,20120426,000000,18.868,19.305,18.835,19.118,561536,0
+NVRI.US,D,20120427,000000,19.168,19.53,19.056,19.504,611227,0
+NVRI.US,D,20120430,000000,19.444,19.475,18.902,19.126,455894,0
+NVRI.US,D,20120501,000000,19.176,19.58,19.11,19.134,620058,0
+NVRI.US,D,20120502,000000,18.894,18.954,17.805,18.182,1827405,0
+NVRI.US,D,20120503,000000,17.941,18.019,16.818,17.118,2023494,0
+NVRI.US,D,20120504,000000,16.981,17.118,16.588,16.74,1236964,0
+NVRI.US,D,20120507,000000,16.629,16.965,16.363,16.956,1604175,0
+NVRI.US,D,20120508,000000,16.835,16.861,16.355,16.673,1057913,0
+NVRI.US,D,20120509,000000,16.389,16.912,16.277,16.74,890264,0
+NVRI.US,D,20120510,000000,17.221,17.933,17.221,17.513,1495887,0
+NVRI.US,D,20120511,000000,17.281,17.711,16.853,17.025,1546295,0
+NVRI.US,D,20120514,000000,16.818,17.359,16.724,17.006,922162,0
+NVRI.US,D,20120515,000000,17.042,17.171,16.484,16.579,868177,0
+NVRI.US,D,20120516,000000,16.682,16.912,16.458,16.509,1920750,0
+NVRI.US,D,20120517,000000,16.809,16.912,16.331,16.38,1225156,0
+NVRI.US,D,20120518,000000,16.468,16.518,16.132,16.191,927116,0
+NVRI.US,D,20120521,000000,16.218,16.708,16.159,16.708,606699,0
+NVRI.US,D,20120522,000000,16.673,16.93,16.518,16.828,1126191,0
+NVRI.US,D,20120523,000000,16.588,17.025,16.287,16.989,607120,0
+NVRI.US,D,20120524,000000,17.015,17.264,16.853,17.255,697613,0
+NVRI.US,D,20120525,000000,17.196,17.462,17.058,17.411,980373,0
+NVRI.US,D,20120529,000000,17.608,17.891,17.556,17.805,1072900,0
+NVRI.US,D,20120530,000000,17.538,17.538,17.085,17.212,583078,0
+NVRI.US,D,20120531,000000,17.236,17.392,16.82,17.236,992113,0
+NVRI.US,D,20120601,000000,16.828,17.11,16.724,16.809,1182689,0
+NVRI.US,D,20120604,000000,16.818,16.818,16.294,16.554,669794,0
+NVRI.US,D,20120605,000000,16.475,16.655,16.36,16.534,689828,0
+NVRI.US,D,20120606,000000,16.725,16.898,16.621,16.732,844009,0
+NVRI.US,D,20120607,000000,17.045,17.28,16.873,17.038,773003,0
+NVRI.US,D,20120608,000000,16.93,17.118,16.74,17.085,646652,0
+NVRI.US,D,20120611,000000,17.308,17.924,16.562,16.588,664563,0
+NVRI.US,D,20120612,000000,16.715,16.903,16.535,16.861,608563,0
+NVRI.US,D,20120613,000000,16.74,16.948,16.493,16.562,729669,0
+NVRI.US,D,20120614,000000,16.57,17.085,16.423,16.989,781087,0
+NVRI.US,D,20120615,000000,17.093,17.127,16.828,16.973,1086845,0
+NVRI.US,D,20120618,000000,16.844,17.443,16.749,17.376,861158,0
+NVRI.US,D,20120619,000000,17.403,17.529,17.274,17.42,573944,0
+NVRI.US,D,20120620,000000,17.434,17.737,17.333,17.471,504774,0
+NVRI.US,D,20120621,000000,17.52,17.633,16.989,17.042,666721,0
+NVRI.US,D,20120622,000000,17.123,17.14,16.811,17.055,932270,0
+NVRI.US,D,20120625,000000,16.699,16.708,15.978,16.177,828049,0
+NVRI.US,D,20120626,000000,16.244,16.312,15.926,16.082,862058,0
+NVRI.US,D,20120627,000000,16.122,16.45,16.122,16.262,539401,0
+NVRI.US,D,20120628,000000,16.132,16.45,16.029,16.433,616083,0
+NVRI.US,D,20120629,000000,16.887,17.479,16.757,17.479,467215,0
+NVRI.US,D,20120702,000000,17.52,17.822,17.255,17.582,606493,0
+NVRI.US,D,20120703,000000,17.625,17.999,17.583,17.833,427074,0
+NVRI.US,D,20120705,000000,17.799,18.224,17.765,18.094,404921,0
+NVRI.US,D,20120706,000000,17.747,17.92,17.643,17.895,740556,0
+NVRI.US,D,20120709,000000,17.886,18.007,17.747,17.956,651734,0
+NVRI.US,D,20120710,000000,18.066,18.224,17.877,18.024,793297,0
+NVRI.US,D,20120711,000000,18.015,18.094,17.817,17.938,733033,0
+NVRI.US,D,20120712,000000,17.823,17.852,17.496,17.539,998186,0
+NVRI.US,D,20120713,000000,17.625,18.103,17.592,17.946,803430,0
+NVRI.US,D,20120716,000000,17.903,18.007,17.643,17.79,429609,0
+NVRI.US,D,20120717,000000,17.861,17.911,17.529,17.79,449806,0
+NVRI.US,D,20120718,000000,17.695,18.145,17.643,18.094,460912,0
+NVRI.US,D,20120719,000000,18.145,18.501,18.094,18.336,258216,0
+NVRI.US,D,20120720,000000,18.17,18.319,17.842,17.999,427640,0
+NVRI.US,D,20120723,000000,17.496,17.808,17.41,17.677,417237,0
+NVRI.US,D,20120724,000000,17.669,17.669,16.977,17.063,655079,0
+NVRI.US,D,20120725,000000,17.167,17.228,16.837,16.934,473732,0
+NVRI.US,D,20120726,000000,17.262,17.383,16.942,17.132,403871,0
+NVRI.US,D,20120727,000000,17.218,17.799,17.201,17.73,442684,0
+NVRI.US,D,20120730,000000,17.695,17.817,17.574,17.662,458003,0
+NVRI.US,D,20120731,000000,17.669,19.446,17.539,18.405,1859343,0
+NVRI.US,D,20120801,000000,18.466,18.561,17.41,17.41,947746,0
+NVRI.US,D,20120802,000000,17.218,17.402,16.759,17.001,598630,0
+NVRI.US,D,20120803,000000,17.374,17.488,17.184,17.41,540421,0
+NVRI.US,D,20120806,000000,17.471,17.73,17.41,17.521,334641,0
+NVRI.US,D,20120807,000000,17.574,17.946,17.574,17.833,522599,0
+NVRI.US,D,20120808,000000,17.808,18.145,17.755,17.999,793878,0
+NVRI.US,D,20120809,000000,17.956,18.258,17.895,18.094,400788,0
+NVRI.US,D,20120810,000000,18.042,18.666,17.98,18.57,386246,0
+NVRI.US,D,20120813,000000,18.57,18.69,18.267,18.561,338298,0
+NVRI.US,D,20120814,000000,18.638,18.718,18.18,18.224,402467,0
+NVRI.US,D,20120815,000000,18.241,18.891,18.215,18.718,430920,0
+NVRI.US,D,20120816,000000,18.708,19.072,18.614,18.95,352812,0
+NVRI.US,D,20120817,000000,18.986,19.081,18.873,19.046,277183,0
+NVRI.US,D,20120820,000000,18.969,18.969,18.638,18.813,231008,0
+NVRI.US,D,20120821,000000,18.873,19.117,18.666,18.847,331882,0
+NVRI.US,D,20120822,000000,18.768,18.873,18.413,18.466,425012,0
+NVRI.US,D,20120823,000000,18.466,18.744,18.284,18.466,760414,0
+NVRI.US,D,20120824,000000,18.457,18.501,18.189,18.345,354551,0
+NVRI.US,D,20120827,000000,18.447,18.501,18.066,18.121,286411,0
+NVRI.US,D,20120828,000000,18.057,18.17,17.817,17.861,359777,0
+NVRI.US,D,20120829,000000,17.808,17.911,17.592,17.823,417835,0
+NVRI.US,D,20120830,000000,17.713,17.92,17.617,17.617,357516,0
+NVRI.US,D,20120831,000000,17.817,17.895,17.471,17.662,360743,0
+NVRI.US,D,20120904,000000,17.662,17.973,17.366,17.747,777365,0
+NVRI.US,D,20120905,000000,17.695,17.799,17.434,17.625,530394,0
+NVRI.US,D,20120906,000000,17.73,18.405,17.695,18.153,528761,0
+NVRI.US,D,20120907,000000,18.267,18.682,18.189,18.58,372342,0
+NVRI.US,D,20120910,000000,18.511,18.623,18.396,18.405,262644,0
+NVRI.US,D,20120911,000000,18.38,18.76,18.38,18.58,522196,0
+NVRI.US,D,20120912,000000,18.638,18.908,18.58,18.777,376035,0
+NVRI.US,D,20120913,000000,18.785,19.149,18.666,19.003,626812,0
+NVRI.US,D,20120914,000000,19.124,19.22,18.986,19.204,524976,0
+NVRI.US,D,20120917,000000,19.099,19.124,18.7,18.831,948005,0
+NVRI.US,D,20120918,000000,18.804,19.054,18.647,18.794,448233,0
+NVRI.US,D,20120919,000000,18.785,19.054,18.777,18.994,246929,0
+NVRI.US,D,20120920,000000,18.752,18.95,18.673,18.777,319106,0
+NVRI.US,D,20120921,000000,18.95,18.96,18.682,18.873,622062,0
+NVRI.US,D,20120924,000000,18.647,18.977,18.484,18.526,308743,0
+NVRI.US,D,20120925,000000,18.604,18.604,17.877,17.938,455942,0
+NVRI.US,D,20120926,000000,17.886,18.13,17.704,17.852,776387,0
+NVRI.US,D,20120927,000000,17.946,18.015,17.833,17.903,462538,0
+NVRI.US,D,20120928,000000,17.79,17.938,17.72,17.782,599721,0
+NVRI.US,D,20121001,000000,17.869,17.973,17.695,17.823,726924,0
+NVRI.US,D,20121002,000000,17.903,17.99,17.739,17.911,390649,0
+NVRI.US,D,20121003,000000,17.928,18.094,17.928,18.007,348749,0
+NVRI.US,D,20121004,000000,18.103,18.301,17.928,18.284,350161,0
+NVRI.US,D,20121005,000000,18.466,18.673,18.336,18.371,331387,0
+NVRI.US,D,20121008,000000,18.224,18.405,18.189,18.31,221278,0
+NVRI.US,D,20121009,000000,18.31,18.371,17.842,17.869,402899,0
+NVRI.US,D,20121010,000000,17.877,17.886,17.72,17.79,467272,0
+NVRI.US,D,20121011,000000,17.935,18.056,17.821,17.97,371183,0
+NVRI.US,D,20121012,000000,17.997,18.144,17.628,17.671,238072,0
+NVRI.US,D,20121015,000000,17.646,17.768,17.427,17.75,288437,0
+NVRI.US,D,20121016,000000,17.786,17.953,17.69,17.892,368116,0
+NVRI.US,D,20121017,000000,18.005,18.372,17.909,18.284,336367,0
+NVRI.US,D,20121018,000000,18.232,18.555,18.224,18.397,226861,0
+NVRI.US,D,20121019,000000,18.276,18.372,17.768,17.813,264777,0
+NVRI.US,D,20121022,000000,17.734,17.935,17.594,17.744,342256,0
+NVRI.US,D,20121023,000000,17.435,17.768,17.261,17.708,317843,0
+NVRI.US,D,20121024,000000,17.804,17.804,17.586,17.628,518554,0
+NVRI.US,D,20121025,000000,17.734,17.76,17.498,17.55,537738,0
+NVRI.US,D,20121026,000000,17.55,17.9,17.366,17.393,364245,0
+NVRI.US,D,20121031,000000,17.531,18.023,17.279,17.489,904797,0
+NVRI.US,D,20121101,000000,17.62,18.733,17.481,18.372,1628659,0
+NVRI.US,D,20121102,000000,18.504,18.504,17.27,17.411,1390323,0
+NVRI.US,D,20121105,000000,17.077,17.636,17.06,17.594,797871,0
+NVRI.US,D,20121106,000000,17.734,18.023,17.586,17.865,539547,0
+NVRI.US,D,20121107,000000,17.541,17.541,17.137,17.443,574421,0
+NVRI.US,D,20121108,000000,17.435,17.559,16.859,16.859,593685,0
+NVRI.US,D,20121109,000000,16.798,17.104,16.727,16.798,555898,0
+NVRI.US,D,20121112,000000,16.893,16.893,16.694,16.752,237088,0
+NVRI.US,D,20121113,000000,16.526,16.814,16.43,16.666,343845,0
+NVRI.US,D,20121114,000000,16.745,16.886,16.44,16.492,608803,0
+NVRI.US,D,20121115,000000,16.465,16.711,16.098,16.499,664136,0
+NVRI.US,D,20121116,000000,16.395,16.735,16.193,16.675,697477,0
+NVRI.US,D,20121119,000000,16.886,16.939,16.85,16.92,326683,0
+NVRI.US,D,20121120,000000,16.901,16.981,16.762,16.929,581206,0
+NVRI.US,D,20121121,000000,16.965,17.06,16.798,16.998,252984,0
+NVRI.US,D,20121123,000000,17.069,17.279,16.965,17.147,152177,0
+NVRI.US,D,20121126,000000,17.069,17.636,17.069,17.541,436460,0
+NVRI.US,D,20121127,000000,17.481,17.671,17.235,17.374,403157,0
+NVRI.US,D,20121128,000000,17.217,17.314,16.939,17.183,717559,0
+NVRI.US,D,20121129,000000,17.349,17.435,17.183,17.419,339469,0
+NVRI.US,D,20121130,000000,17.435,17.665,17.306,17.628,488891,0
+NVRI.US,D,20121203,000000,17.778,17.778,17.489,17.55,316199,0
+NVRI.US,D,20121204,000000,17.514,17.828,17.419,17.828,344417,0
+NVRI.US,D,20121205,000000,17.848,18.031,17.708,17.953,788770,0
+NVRI.US,D,20121206,000000,17.909,17.935,17.734,17.882,321902,0
+NVRI.US,D,20121207,000000,17.987,18.284,17.892,18.284,892922,0
+NVRI.US,D,20121210,000000,18.224,18.67,18.049,18.618,611624,0
+NVRI.US,D,20121211,000000,18.704,18.94,18.546,18.889,670941,0
+NVRI.US,D,20121212,000000,18.924,19.02,18.765,19.011,756056,0
+NVRI.US,D,20121213,000000,18.949,19.176,18.889,19.037,565125,0
+NVRI.US,D,20121214,000000,18.985,19.274,18.906,19.117,793383,0
+NVRI.US,D,20121217,000000,19.158,19.615,19.063,19.597,704428,0
+NVRI.US,D,20121218,000000,19.588,20.036,19.554,20.026,1271948,0
+NVRI.US,D,20121219,000000,20.061,20.123,19.912,19.972,649362,0
+NVRI.US,D,20121220,000000,20.008,20.149,19.887,20.149,447149,0
+NVRI.US,D,20121221,000000,19.92,20.141,19.755,20.141,1380516,0
+NVRI.US,D,20121224,000000,20.167,20.218,20.008,20.095,177432,0
+NVRI.US,D,20121226,000000,20.141,20.2,19.947,20.078,361060,0
+NVRI.US,D,20121227,000000,20.086,20.2,19.955,20.167,684359,0
+NVRI.US,D,20121228,000000,20.123,20.19,20.008,20.086,720882,0
+NVRI.US,D,20121231,000000,20.061,20.594,19.992,20.558,501047,0
+NVRI.US,D,20130102,000000,21.181,21.689,20.996,21.233,1056256,0
+NVRI.US,D,20130103,000000,21.181,21.443,21.084,21.348,647354,0
+NVRI.US,D,20130104,000000,21.32,21.575,21.188,21.539,533318,0
+NVRI.US,D,20130107,000000,21.348,21.599,21.293,21.512,589727,0
+NVRI.US,D,20130108,000000,21.521,21.697,21.373,21.539,578693,0
+NVRI.US,D,20130109,000000,21.627,21.873,21.583,21.74,463576,0
+NVRI.US,D,20130110,000000,21.873,21.873,21.566,21.68,414064,0
+NVRI.US,D,20130111,000000,21.701,21.701,21.385,21.578,660371,0
+NVRI.US,D,20130114,000000,21.551,21.622,21.444,21.603,305906,0
+NVRI.US,D,20130115,000000,21.419,21.613,21.349,21.506,525651,0
+NVRI.US,D,20130116,000000,21.437,21.491,21.26,21.295,782260,0
+NVRI.US,D,20130117,000000,21.472,22.029,21.357,22.019,437666,0
+NVRI.US,D,20130118,000000,21.991,21.991,21.63,21.922,263774,0
+NVRI.US,D,20130122,000000,21.879,22.196,21.693,22.054,401361,0
+NVRI.US,D,20130123,000000,22.099,22.178,22.037,22.15,415456,0
+NVRI.US,D,20130124,000000,22.108,22.32,22.063,22.188,366584,0
+NVRI.US,D,20130125,000000,22.267,22.37,22.09,22.353,239911,0
+NVRI.US,D,20130128,000000,22.274,22.39,22.054,22.222,740357,0
+NVRI.US,D,20130129,000000,22.229,22.442,22.196,22.37,666887,0
+NVRI.US,D,20130130,000000,22.399,22.504,22.08,22.274,465520,0
+NVRI.US,D,20130131,000000,22.212,22.504,22.212,22.487,473612,0
+NVRI.US,D,20130201,000000,22.646,22.787,22.487,22.716,307383,0
+NVRI.US,D,20130204,000000,22.549,22.655,22.212,22.424,558046,0
+NVRI.US,D,20130205,000000,22.539,22.69,22.37,22.567,338110,0
+NVRI.US,D,20130206,000000,22.512,22.787,22.451,22.681,702931,0
+NVRI.US,D,20130207,000000,22.681,22.75,22.504,22.708,281512,0
+NVRI.US,D,20130208,000000,22.724,22.954,22.708,22.777,294791,0
+NVRI.US,D,20130211,000000,22.769,22.848,22.539,22.662,462145,0
+NVRI.US,D,20130212,000000,22.099,22.848,21.879,22.741,711304,0
+NVRI.US,D,20130213,000000,22.797,22.946,22.6,22.777,436481,0
+NVRI.US,D,20130214,000000,22.655,22.954,21.543,21.799,1471326,0
+NVRI.US,D,20130215,000000,21.782,22.045,21.578,22.001,661873,0
+NVRI.US,D,20130219,000000,22.054,22.238,21.816,22.009,746567,0
+NVRI.US,D,20130220,000000,21.87,21.991,20.995,21.031,1116565,0
+NVRI.US,D,20130221,000000,20.942,21.04,20.677,20.961,683924,0
+NVRI.US,D,20130222,000000,21.138,21.189,20.818,20.978,394344,0
+NVRI.US,D,20130225,000000,21.084,21.092,20.298,20.352,463781,0
+NVRI.US,D,20130226,000000,20.352,20.572,20.149,20.483,462567,0
+NVRI.US,D,20130227,000000,20.52,21.031,20.502,20.899,377741,0
+NVRI.US,D,20130228,000000,20.855,21.357,20.827,21.155,645899,0
+NVRI.US,D,20130301,000000,21.004,21.004,20.572,20.731,677437,0
+NVRI.US,D,20130304,000000,20.607,20.739,20.439,20.661,299670,0
+NVRI.US,D,20130305,000000,20.845,21.253,20.785,21.181,381460,0
+NVRI.US,D,20130306,000000,21.092,21.401,21.092,21.215,267054,0
+NVRI.US,D,20130307,000000,21.253,21.331,21.172,21.244,228453,0
+NVRI.US,D,20130308,000000,21.41,21.719,21.304,21.701,385698,0
+NVRI.US,D,20130311,000000,21.685,21.782,21.569,21.753,392953,0
+NVRI.US,D,20130312,000000,21.737,21.807,21.561,21.782,490631,0
+NVRI.US,D,20130313,000000,21.737,21.816,21.524,21.648,255735,0
+NVRI.US,D,20130314,000000,21.709,21.861,21.648,21.861,291216,0
+NVRI.US,D,20130315,000000,21.842,22.019,21.799,21.842,983522,0
+NVRI.US,D,20130318,000000,21.63,21.824,21.543,21.701,365040,0
+NVRI.US,D,20130319,000000,21.675,21.763,21.366,21.648,529722,0
+NVRI.US,D,20130320,000000,21.763,21.861,21.587,21.824,375785,0
+NVRI.US,D,20130321,000000,21.666,22.142,21.657,21.763,319315,0
+NVRI.US,D,20130322,000000,21.833,21.842,21.648,21.745,259788,0
+NVRI.US,D,20130325,000000,21.824,21.861,21.472,21.603,328392,0
+NVRI.US,D,20130326,000000,21.693,21.842,21.595,21.763,233799,0
+NVRI.US,D,20130327,000000,21.506,21.87,21.269,21.799,251542,0
+NVRI.US,D,20130328,000000,21.737,21.879,21.64,21.851,178378,0
+NVRI.US,D,20130401,000000,21.833,21.833,21.287,21.393,285294,0
+NVRI.US,D,20130402,000000,21.506,21.63,21.138,21.181,756704,0
+NVRI.US,D,20130403,000000,21.224,21.349,20.598,20.652,884598,0
+NVRI.US,D,20130404,000000,20.713,21.11,20.617,20.986,503698,0
+NVRI.US,D,20130405,000000,20.625,20.802,20.431,20.785,741252,0
+NVRI.US,D,20130408,000000,20.607,20.969,20.607,20.882,1260140,0
+NVRI.US,D,20130409,000000,20.969,20.986,20.677,20.827,555657,0
+NVRI.US,D,20130410,000000,20.882,21.101,20.776,21.058,492707,0
+NVRI.US,D,20130411,000000,21.009,21.471,20.955,21.443,824973,0
+NVRI.US,D,20130412,000000,21.348,21.348,20.795,20.82,303455,0
+NVRI.US,D,20130415,000000,20.715,20.715,19.523,19.585,571802,0
+NVRI.US,D,20130416,000000,19.86,19.878,19.558,19.834,640264,0
+NVRI.US,D,20130417,000000,19.558,19.692,19.123,19.434,647804,0
+NVRI.US,D,20130418,000000,19.513,19.549,19.006,19.042,612362,0
+NVRI.US,D,20130419,000000,19.149,19.246,18.891,19.086,287665,0
+NVRI.US,D,20130422,000000,19.105,19.131,18.668,18.943,376583,0
+NVRI.US,D,20130423,000000,19.032,19.211,18.872,19.14,407587,0
+NVRI.US,D,20130424,000000,19.095,19.381,19.051,19.381,408972,0
+NVRI.US,D,20130425,000000,19.532,19.549,19.309,19.397,516462,0
+NVRI.US,D,20130426,000000,19.388,19.388,19.114,19.281,345624,0
+NVRI.US,D,20130429,000000,19.434,19.468,19.131,19.309,326209,0
+NVRI.US,D,20130430,000000,19.246,19.425,18.881,19.425,625436,0
+NVRI.US,D,20130501,000000,19.184,19.388,18.677,19.095,526435,0
+NVRI.US,D,20130502,000000,19.157,19.612,19.042,19.397,437635,0
+NVRI.US,D,20130503,000000,19.789,20.119,19.629,19.888,392214,0
+NVRI.US,D,20130506,000000,19.948,20.003,19.762,19.834,250820,0
+NVRI.US,D,20130507,000000,19.843,19.869,19.549,19.709,519679,0
+NVRI.US,D,20130508,000000,19.727,20.083,19.649,20.073,656590,0
+NVRI.US,D,20130509,000000,20.073,20.394,19.7,20.181,658415,0
+NVRI.US,D,20130510,000000,20.171,20.279,19.906,20.198,295920,0
+NVRI.US,D,20130513,000000,20.021,20.181,19.958,20.03,293966,0
+NVRI.US,D,20130514,000000,19.967,20.529,19.967,20.51,583023,0
+NVRI.US,D,20130515,000000,20.368,20.732,20.296,20.599,452608,0
+NVRI.US,D,20130516,000000,20.465,20.769,20.341,20.368,349047,0
+NVRI.US,D,20130517,000000,20.456,20.838,20.456,20.786,418652,0
+NVRI.US,D,20130520,000000,20.732,21.106,20.662,21.044,355140,0
+NVRI.US,D,20130521,000000,21.061,21.25,20.937,21.035,238185,0
+NVRI.US,D,20130522,000000,21.054,21.204,20.492,20.599,305643,0
+NVRI.US,D,20130523,000000,20.271,20.732,20.225,20.599,430229,0
+NVRI.US,D,20130524,000000,20.394,20.465,20.155,20.164,527214,0
+NVRI.US,D,20130528,000000,20.448,20.553,20.262,20.422,258193,0
+NVRI.US,D,20130529,000000,20.243,20.617,20.243,20.482,262031,0
+NVRI.US,D,20130530,000000,20.529,20.858,20.465,20.786,236801,0
+NVRI.US,D,20130531,000000,20.619,21.013,20.521,20.807,392441,0
+NVRI.US,D,20130603,000000,20.893,20.893,20.377,20.492,704044,0
+NVRI.US,D,20130604,000000,20.448,20.653,20.377,20.43,441818,0
+NVRI.US,D,20130605,000000,20.332,20.438,20.03,20.137,589094,0
+NVRI.US,D,20130606,000000,20.083,20.271,19.995,20.262,340677,0
+NVRI.US,D,20130607,000000,20.359,20.706,20.198,20.696,493238,0
+NVRI.US,D,20130610,000000,20.715,20.813,20.563,20.741,381748,0
+NVRI.US,D,20130611,000000,20.589,20.617,20.332,20.341,263148,0
+NVRI.US,D,20130612,000000,20.553,20.553,19.906,20.003,264281,0
+NVRI.US,D,20130613,000000,19.897,20.553,19.85,20.529,364975,0
+NVRI.US,D,20130614,000000,20.52,20.617,20.394,20.482,264242,0
+NVRI.US,D,20130617,000000,20.626,20.751,20.314,20.553,611575,0
+NVRI.US,D,20130618,000000,20.529,20.918,20.529,20.91,292795,0
+NVRI.US,D,20130619,000000,20.902,21.07,20.723,20.786,501925,0
+NVRI.US,D,20130620,000000,20.422,20.465,19.985,20.057,420650,0
+NVRI.US,D,20130621,000000,20.066,20.279,19.709,20.04,829735,0
+NVRI.US,D,20130624,000000,19.709,19.85,19.453,19.692,619832,0
+NVRI.US,D,20130625,000000,19.888,19.976,19.576,19.85,371653,0
+NVRI.US,D,20130626,000000,19.958,20.128,19.771,20.021,301744,0
+NVRI.US,D,20130627,000000,20.146,20.617,20.146,20.608,344933,0
+NVRI.US,D,20130628,000000,20.502,20.732,20.359,20.634,565950,0
+NVRI.US,D,20130701,000000,20.778,21.079,20.644,20.902,478218,0
+NVRI.US,D,20130702,000000,20.858,21.106,20.786,20.91,490055,0
+NVRI.US,D,20130703,000000,20.778,21.169,20.696,20.99,237992,0
+NVRI.US,D,20130705,000000,21.195,21.418,20.964,21.418,209685,0
+NVRI.US,D,20130708,000000,21.427,21.471,21.257,21.373,358014,0
+NVRI.US,D,20130709,000000,21.587,22.005,21.49,21.952,404805,0
+NVRI.US,D,20130710,000000,21.925,22.137,21.836,22.067,394827,0
+NVRI.US,D,20130711,000000,22.439,22.548,22.241,22.367,438531,0
+NVRI.US,D,20130712,000000,22.278,22.51,22.278,22.51,323450,0
+NVRI.US,D,20130715,000000,22.566,22.663,22.475,22.656,265752,0
+NVRI.US,D,20130716,000000,22.753,22.753,22.143,22.518,552498,0
+NVRI.US,D,20130717,000000,22.656,22.772,22.518,22.591,272782,0
+NVRI.US,D,20130718,000000,22.682,23.104,22.637,22.79,433760,0
+NVRI.US,D,20130719,000000,22.772,22.852,22.591,22.656,502694,0
+NVRI.US,D,20130722,000000,22.663,22.976,22.663,22.925,240155,0
+NVRI.US,D,20130723,000000,23.058,23.319,23.024,23.274,244225,0
+NVRI.US,D,20130724,000000,23.319,23.329,22.727,22.79,232408,0
+NVRI.US,D,20130725,000000,22.591,22.96,22.591,22.915,132745,0
+NVRI.US,D,20130726,000000,22.8,22.944,22.691,22.843,173483,0
+NVRI.US,D,20130729,000000,22.781,22.944,22.735,22.79,208149,0
+NVRI.US,D,20130730,000000,22.897,22.944,22.61,22.79,269228,0
+NVRI.US,D,20130731,000000,22.861,23.346,22.843,23.114,314955,0
+NVRI.US,D,20130801,000000,23.419,24.253,23.382,24.116,668348,0
+NVRI.US,D,20130802,000000,24.02,24.02,23.562,23.947,291500,0
+NVRI.US,D,20130805,000000,23.866,24.111,23.776,24.063,207407,0
+NVRI.US,D,20130806,000000,23.991,24.225,23.587,23.731,207757,0
+NVRI.US,D,20130807,000000,23.605,23.83,23.443,23.605,224790,0
+NVRI.US,D,20130808,000000,21.13,22.627,21.13,22.617,1603951,0
+NVRI.US,D,20130809,000000,22.449,22.781,22.053,22.261,728109,0
+NVRI.US,D,20130812,000000,22.08,22.457,21.776,21.929,432084,0
+NVRI.US,D,20130813,000000,21.929,22.062,21.713,21.847,228803,0
+NVRI.US,D,20130814,000000,21.794,21.9,21.623,21.811,284927,0
+NVRI.US,D,20130815,000000,21.588,21.623,21.427,21.515,562934,0
+NVRI.US,D,20130816,000000,21.427,21.642,21.427,21.435,364561,0
+NVRI.US,D,20130819,000000,21.408,21.65,21.157,21.238,400285,0
+NVRI.US,D,20130820,000000,21.282,21.524,21.111,21.498,298042,0
+NVRI.US,D,20130821,000000,21.451,21.481,20.941,20.941,665223,0
+NVRI.US,D,20130822,000000,21.004,21.604,21.004,21.543,297806,0
+NVRI.US,D,20130823,000000,21.533,21.561,21.291,21.435,170119,0
+NVRI.US,D,20130826,000000,21.481,21.837,21.399,21.632,339607,0
+NVRI.US,D,20130827,000000,21.353,21.451,20.96,21.022,265119,0
+NVRI.US,D,20130828,000000,20.986,21.111,20.931,21.031,187269,0
+NVRI.US,D,20130829,000000,21.066,21.435,21.066,21.282,208192,0
+NVRI.US,D,20130830,000000,21.248,21.309,20.897,21.111,519733,0
+NVRI.US,D,20130903,000000,21.543,21.828,21.085,21.336,1148829,0
+NVRI.US,D,20130904,000000,21.308,21.852,21.147,21.771,602127,0
+NVRI.US,D,20130905,000000,21.751,21.914,21.661,21.852,393964,0
+NVRI.US,D,20130906,000000,21.947,22.415,21.623,22.19,515152,0
+NVRI.US,D,20130909,000000,22.306,22.824,22.306,22.682,662504,0
+NVRI.US,D,20130910,000000,22.897,23.211,22.781,22.934,848990,0
+NVRI.US,D,20130911,000000,22.861,23.014,22.485,22.762,846936,0
+NVRI.US,D,20130912,000000,22.656,22.87,22.395,22.485,712471,0
+NVRI.US,D,20130913,000000,22.439,22.617,22.341,22.439,568144,0
+NVRI.US,D,20130916,000000,23.372,24.063,23.362,23.507,1307522,0
+NVRI.US,D,20130917,000000,23.453,23.785,23.382,23.677,935855,0
+NVRI.US,D,20130918,000000,23.596,23.83,23.453,23.587,781963,0
+NVRI.US,D,20130919,000000,23.731,23.749,23.122,23.309,768410,0
+NVRI.US,D,20130920,000000,23.291,23.344,22.855,22.855,1012973,0
+NVRI.US,D,20130923,000000,22.88,22.934,22.591,22.6,448060,0
+NVRI.US,D,20130924,000000,22.6,22.79,22.466,22.528,469346,0
+NVRI.US,D,20130925,000000,22.617,22.753,22.357,22.656,461778,0
+NVRI.US,D,20130926,000000,22.663,22.71,21.947,22.116,733981,0
+NVRI.US,D,20130927,000000,22.015,22.188,22.005,22.123,618911,0
+NVRI.US,D,20130930,000000,21.786,22.357,21.703,22.341,846678,0
+NVRI.US,D,20131001,000000,22.27,22.816,22.251,22.376,1090486,0
+NVRI.US,D,20131002,000000,22.19,22.538,22.19,22.466,753317,0
+NVRI.US,D,20131003,000000,22.375,22.467,21.842,22.06,439908,0
+NVRI.US,D,20131004,000000,22.131,22.348,22.069,22.24,599762,0
+NVRI.US,D,20131007,000000,21.978,22.123,21.904,21.986,628623,0
+NVRI.US,D,20131008,000000,21.934,22.069,21.563,21.58,398678,0
+NVRI.US,D,20131009,000000,21.698,22.041,21.409,21.88,918809,0
+NVRI.US,D,20131010,000000,22.196,22.476,22.078,22.43,1328137,0
+NVRI.US,D,20131011,000000,22.43,22.847,22.43,22.828,766951,0
+NVRI.US,D,20131014,000000,23.164,24.067,23.029,24.033,942261,0
+NVRI.US,D,20131015,000000,24.033,24.332,23.815,24.26,1112999,0
+NVRI.US,D,20131016,000000,24.35,24.603,24.195,24.358,615125,0
+NVRI.US,D,20131017,000000,24.195,24.584,24.05,24.195,695701,0
+NVRI.US,D,20131018,000000,24.35,24.684,24.222,24.603,373541,0
+NVRI.US,D,20131021,000000,24.584,24.9,24.476,24.8,464283,0
+NVRI.US,D,20131022,000000,24.891,25.625,24.81,25.579,739329,0
+NVRI.US,D,20131023,000000,25.363,25.797,25.336,25.634,627062,0
+NVRI.US,D,20131024,000000,25.752,26.232,25.535,26.078,565298,0
+NVRI.US,D,20131025,000000,26.177,26.194,25.787,26.041,464311,0
+NVRI.US,D,20131028,000000,25.978,26.177,25.699,25.742,490881,0
+NVRI.US,D,20131029,000000,25.895,26.142,25.489,25.562,626391,0
+NVRI.US,D,20131030,000000,25.562,25.634,25.181,25.344,573349,0
+NVRI.US,D,20131031,000000,25.344,25.398,25.154,25.228,661670,0
+NVRI.US,D,20131101,000000,25.327,25.525,25.045,25.254,487756,0
+NVRI.US,D,20131104,000000,25.454,25.454,25.262,25.279,367985,0
+NVRI.US,D,20131105,000000,25.181,25.189,24.783,24.8,578274,0
+NVRI.US,D,20131106,000000,25.001,25.219,24.664,24.756,642392,0
+NVRI.US,D,20131107,000000,24.882,25.164,24.294,24.367,680542,0
+NVRI.US,D,20131108,000000,24.413,24.783,24.341,24.539,448098,0
+NVRI.US,D,20131111,000000,24.44,24.712,24.376,24.647,287788,0
+NVRI.US,D,20131112,000000,24.566,24.793,24.476,24.549,385043,0
+NVRI.US,D,20131113,000000,24.303,24.467,24.294,24.457,299264,0
+NVRI.US,D,20131114,000000,24.457,24.467,24.213,24.303,331124,0
+NVRI.US,D,20131115,000000,24.341,24.45,24.122,24.376,185393,0
+NVRI.US,D,20131118,000000,24.467,24.557,24.204,24.251,381324,0
+NVRI.US,D,20131119,000000,24.204,24.322,23.779,23.906,253857,0
+NVRI.US,D,20131120,000000,24.006,24.222,23.951,24.059,423271,0
+NVRI.US,D,20131121,000000,24.113,24.266,24.006,24.195,335268,0
+NVRI.US,D,20131122,000000,24.159,24.159,23.788,23.851,288135,0
+NVRI.US,D,20131125,000000,23.825,23.86,23.635,23.727,385175,0
+NVRI.US,D,20131126,000000,23.679,23.806,23.597,23.662,447166,0
+NVRI.US,D,20131127,000000,23.707,23.815,23.563,23.652,629393,0
+NVRI.US,D,20131129,000000,23.652,23.788,23.606,23.662,271013,0
+NVRI.US,D,20131202,000000,23.707,24.168,23.254,23.897,760900,0
+NVRI.US,D,20131203,000000,23.697,24.033,23.697,23.969,828217,0
+NVRI.US,D,20131204,000000,23.906,24.783,23.86,24.43,913550,0
+NVRI.US,D,20131205,000000,24.42,25.083,24.394,24.865,781557,0
+NVRI.US,D,20131206,000000,25.135,25.228,24.467,24.486,616428,0
+NVRI.US,D,20131209,000000,24.493,24.664,24.266,24.35,536437,0
+NVRI.US,D,20131210,000000,24.232,24.647,23.986,24.341,971483,0
+NVRI.US,D,20131211,000000,24.322,24.413,23.644,23.788,803096,0
+NVRI.US,D,20131212,000000,23.733,24.159,23.733,24.023,326087,0
+NVRI.US,D,20131213,000000,24.141,24.294,23.727,23.788,514299,0
+NVRI.US,D,20131216,000000,23.851,24.113,23.798,23.986,513202,0
+NVRI.US,D,20131217,000000,24.05,24.222,23.942,24.132,381540,0
+NVRI.US,D,20131218,000000,24.222,24.43,24.067,24.413,606209,0
+NVRI.US,D,20131219,000000,24.394,24.476,24.294,24.35,252172,0
+NVRI.US,D,20131220,000000,24.384,24.783,24.322,24.764,535753,0
+NVRI.US,D,20131223,000000,24.874,25.173,24.874,25.173,372462,0
+NVRI.US,D,20131224,000000,25.164,25.262,25.108,25.209,97500,0
+NVRI.US,D,20131226,000000,25.299,25.416,25.173,25.289,180107,0
+NVRI.US,D,20131227,000000,25.373,25.715,25.289,25.634,237354,0
+NVRI.US,D,20131230,000000,25.661,25.787,25.388,25.435,177982,0
+NVRI.US,D,20131231,000000,25.454,25.454,25.145,25.362,430494,0
+NVRI.US,D,20140102,000000,25.318,25.507,25.1,25.199,393643,0
+NVRI.US,D,20140103,000000,25.209,25.407,25.118,25.318,264437,0
+NVRI.US,D,20140106,000000,25.425,25.454,24.783,24.857,459596,0
+NVRI.US,D,20140107,000000,24.882,25.083,24.63,24.739,350986,0
+NVRI.US,D,20140108,000000,24.684,24.9,24.44,24.773,366988,0
+NVRI.US,D,20140109,000000,24.8,24.891,24.43,24.574,370193,0
+NVRI.US,D,20140110,000000,24.574,24.702,24.467,24.594,297358,0
+NVRI.US,D,20140113,000000,24.553,24.635,23.996,24.098,250670,0
+NVRI.US,D,20140114,000000,24.179,24.397,24.041,24.361,300807,0
+NVRI.US,D,20140115,000000,24.361,24.726,24.288,24.625,171356,0
+NVRI.US,D,20140116,000000,24.67,24.689,24.37,24.589,227141,0
+NVRI.US,D,20140117,000000,24.57,24.625,24.306,24.353,187739,0
+NVRI.US,D,20140121,000000,24.434,24.434,24.05,24.16,252652,0
+NVRI.US,D,20140122,000000,24.169,24.343,24.041,24.343,291073,0
+NVRI.US,D,20140123,000000,24.078,24.434,23.969,24.15,534184,0
+NVRI.US,D,20140124,000000,23.978,23.996,22.911,23.294,585161,0
+NVRI.US,D,20140127,000000,23.458,23.65,22.884,23.431,621369,0
+NVRI.US,D,20140128,000000,23.603,23.758,23.304,23.468,502029,0
+NVRI.US,D,20140129,000000,23.304,23.632,23.212,23.294,388012,0
+NVRI.US,D,20140130,000000,23.404,23.577,23.212,23.458,194818,0
+NVRI.US,D,20140131,000000,23.113,23.486,22.993,23.147,395191,0
+NVRI.US,D,20140203,000000,23.147,23.258,21.344,21.352,832481,0
+NVRI.US,D,20140204,000000,21.481,21.907,21.161,21.762,862641,0
+NVRI.US,D,20140205,000000,21.653,22.063,21.653,21.946,461336,0
+NVRI.US,D,20140206,000000,22.008,22.218,21.864,22.154,347890,0
+NVRI.US,D,20140207,000000,22.226,22.628,22.209,22.618,374192,0
+NVRI.US,D,20140210,000000,22.557,22.6,22.164,22.311,493156,0
+NVRI.US,D,20140211,000000,22.346,22.584,22.236,22.473,346017,0
+NVRI.US,D,20140212,000000,22.557,22.94,22.51,22.884,509792,0
+NVRI.US,D,20140213,000000,22.684,22.993,22.517,22.94,551043,0
+NVRI.US,D,20140214,000000,23.002,23.085,22.82,22.884,293804,0
+NVRI.US,D,20140218,000000,22.957,23.147,22.774,22.838,453901,0
+NVRI.US,D,20140219,000000,22.628,22.94,22.628,22.746,444492,0
+NVRI.US,D,20140220,000000,22.483,23.594,22.483,23.304,610818,0
+NVRI.US,D,20140221,000000,23.285,23.312,22.693,23.147,639724,0
+NVRI.US,D,20140224,000000,23.012,23.012,22.281,22.51,889826,0
+NVRI.US,D,20140225,000000,22.921,23.04,22.664,22.902,621787,0
+NVRI.US,D,20140226,000000,22.993,23.167,22.674,22.765,400745,0
+NVRI.US,D,20140227,000000,22.784,22.812,22.412,22.684,344503,0
+NVRI.US,D,20140228,000000,22.674,23.075,22.628,22.902,241007,0
+NVRI.US,D,20140303,000000,22.255,22.337,20.395,20.576,1969381,0
+NVRI.US,D,20140304,000000,20.942,21.097,20.269,20.278,1135088,0
+NVRI.US,D,20140305,000000,20.303,20.514,19.895,19.966,1089592,0
+NVRI.US,D,20140306,000000,19.975,20.832,19.812,20.558,3009864,0
+NVRI.US,D,20140307,000000,20.595,20.841,20.385,20.45,1187819,0
+NVRI.US,D,20140310,000000,20.414,20.677,20.186,20.222,1243150,0
+NVRI.US,D,20140311,000000,20.222,20.24,19.574,19.611,1178465,0
+NVRI.US,D,20140312,000000,19.419,19.784,19.292,19.72,938035,0
+NVRI.US,D,20140313,000000,19.875,19.875,19.574,19.639,1239561,0
+NVRI.US,D,20140314,000000,19.639,19.802,19.547,19.564,919384,0
+NVRI.US,D,20140317,000000,19.71,20.04,19.693,19.957,1297441,0
+NVRI.US,D,20140318,000000,20.011,20.231,19.848,20.186,1012293,0
+NVRI.US,D,20140319,000000,20.149,20.167,19.547,19.74,1117074,0
+NVRI.US,D,20140320,000000,19.657,19.784,19.547,19.74,428546,0
+NVRI.US,D,20140321,000000,19.912,20.368,19.885,20.186,1366679,0
+NVRI.US,D,20140324,000000,20.286,20.385,19.985,20.34,1158977,0
+NVRI.US,D,20140325,000000,20.458,20.914,20.404,20.524,959359,0
+NVRI.US,D,20140326,000000,20.732,21.244,20.624,21.024,1681348,0
+NVRI.US,D,20140327,000000,21.015,21.115,20.888,21.015,774721,0
+NVRI.US,D,20140328,000000,21.043,21.315,20.932,21.244,535284,0
+NVRI.US,D,20140331,000000,21.37,21.49,21.254,21.361,491860,0
+NVRI.US,D,20140401,000000,21.461,21.791,21.306,21.735,694891,0
+NVRI.US,D,20140402,000000,21.782,22.063,21.752,21.889,670761,0
+NVRI.US,D,20140403,000000,21.989,22.301,21.825,22.174,852607,0
+NVRI.US,D,20140404,000000,22.218,22.265,21.653,21.691,993115,0
+NVRI.US,D,20140407,000000,21.653,21.653,21.115,21.197,877255,0
+NVRI.US,D,20140408,000000,21.244,21.506,20.932,20.961,1037870,0
+NVRI.US,D,20140409,000000,20.961,21.214,20.897,21.124,986923,0
+NVRI.US,D,20140410,000000,21.061,21.27,20.832,20.932,845500,0
+NVRI.US,D,20140411,000000,20.633,21.075,20.633,20.91,691899,0
+NVRI.US,D,20140414,000000,21.057,21.121,20.679,20.865,714417,0
+NVRI.US,D,20140415,000000,20.826,21.204,20.744,21.204,845128,0
+NVRI.US,D,20140416,000000,21.324,21.738,21.296,21.645,634550,0
+NVRI.US,D,20140417,000000,21.591,21.902,21.451,21.885,406788,0
+NVRI.US,D,20140421,000000,21.838,22.078,21.729,22.041,441514,0
+NVRI.US,D,20140422,000000,22.033,22.243,21.902,22.087,335192,0
+NVRI.US,D,20140423,000000,22.06,22.299,21.959,22.115,275842,0
+NVRI.US,D,20140424,000000,22.19,22.62,22.06,22.328,561406,0
+NVRI.US,D,20140425,000000,22.225,22.225,21.885,22.06,440920,0
+NVRI.US,D,20140428,000000,22.051,22.151,21.729,21.922,556834,0
+NVRI.US,D,20140429,000000,22.033,22.142,21.848,21.922,245566,0
+NVRI.US,D,20140430,000000,21.902,22.051,21.71,22.014,299928,0
+NVRI.US,D,20140501,000000,22.051,22.253,21.802,22.06,324796,0
+NVRI.US,D,20140502,000000,22.087,22.456,21.976,22.069,209996,0
+NVRI.US,D,20140505,000000,22.263,22.558,22.078,22.473,702813,0
+NVRI.US,D,20140506,000000,22.51,22.65,22.263,22.592,685914,0
+NVRI.US,D,20140507,000000,22.584,22.905,22.51,22.896,846196,0
+NVRI.US,D,20140508,000000,23.062,23.697,22.832,23.385,1115686,0
+NVRI.US,D,20140509,000000,23.385,23.88,23.31,23.854,727877,0
+NVRI.US,D,20140512,000000,23.918,24.406,23.817,24.304,567187,0
+NVRI.US,D,20140513,000000,24.396,24.618,24.186,24.453,823049,0
+NVRI.US,D,20140514,000000,24.49,24.839,24.276,24.7,742669,0
+NVRI.US,D,20140515,000000,24.652,24.652,23.604,24.046,723791,0
+NVRI.US,D,20140516,000000,24.065,24.415,24.046,24.36,379705,0
+NVRI.US,D,20140519,000000,24.276,24.58,24.104,24.396,477450,0
+NVRI.US,D,20140520,000000,24.377,24.377,23.752,23.799,363074,0
+NVRI.US,D,20140521,000000,23.918,24.111,23.78,24.094,390535,0
+NVRI.US,D,20140522,000000,24.104,24.369,23.956,24.25,379890,0
+NVRI.US,D,20140523,000000,24.26,24.829,24.157,24.764,307237,0
+NVRI.US,D,20140527,000000,24.839,25.132,24.525,24.866,502858,0
+NVRI.US,D,20140528,000000,24.8,25.078,24.72,24.81,341229,0
+NVRI.US,D,20140529,000000,24.902,24.902,24.49,24.754,270533,0
+NVRI.US,D,20140530,000000,24.728,24.883,24.423,24.82,420880,0
+NVRI.US,D,20140602,000000,24.839,25.123,24.544,25.012,414460,0
+NVRI.US,D,20140603,000000,24.847,25.17,24.618,24.672,368081,0
+NVRI.US,D,20140604,000000,24.544,24.691,24.369,24.544,385746,0
+NVRI.US,D,20140605,000000,24.515,25.078,24.497,25.03,310409,0
+NVRI.US,D,20140606,000000,24.995,25.298,24.957,25.17,257204,0
+NVRI.US,D,20140609,000000,25.113,25.308,24.977,25.26,341910,0
+NVRI.US,D,20140610,000000,25.179,25.298,24.892,25.059,444060,0
+NVRI.US,D,20140611,000000,24.93,25.123,24.847,24.92,334133,0
+NVRI.US,D,20140612,000000,24.764,24.92,24.304,24.515,486080,0
+NVRI.US,D,20140613,000000,24.505,24.691,24.25,24.652,351862,0
+NVRI.US,D,20140616,000000,24.652,24.72,24.497,24.652,346705,0
+NVRI.US,D,20140617,000000,24.57,25.096,24.57,24.866,567877,0
+NVRI.US,D,20140618,000000,24.892,25.03,24.652,24.986,290412,0
+NVRI.US,D,20140619,000000,24.995,25.308,24.783,24.986,379336,0
+NVRI.US,D,20140620,000000,25.039,25.278,24.967,25.206,473480,0
+NVRI.US,D,20140623,000000,25.288,25.537,25.132,25.206,494621,0
+NVRI.US,D,20140624,000000,25.104,25.546,24.995,25.069,467424,0
+NVRI.US,D,20140625,000000,24.977,25.426,24.883,25.317,516711,0
+NVRI.US,D,20140626,000000,25.343,25.353,24.92,25.206,414570,0
+NVRI.US,D,20140627,000000,25.096,25.269,24.645,24.82,6905790,0
+NVRI.US,D,20140630,000000,24.7,24.857,24.386,24.497,819629,0
+NVRI.US,D,20140701,000000,24.662,25.225,24.626,24.883,966470,0
+NVRI.US,D,20140702,000000,24.82,24.939,24.746,24.8,349269,0
+NVRI.US,D,20140703,000000,24.892,25.353,24.892,25.288,216562,0
+NVRI.US,D,20140707,000000,25.16,25.16,24.682,24.746,407982,0
+NVRI.US,D,20140708,000000,24.754,24.847,24.515,24.847,1025615,0
+NVRI.US,D,20140709,000000,24.948,25.104,24.691,24.874,369052,0
+NVRI.US,D,20140710,000000,24.453,24.773,24.166,24.562,451669,0
+NVRI.US,D,20140711,000000,24.474,24.52,24.075,24.261,375466,0
+NVRI.US,D,20140714,000000,24.484,24.648,24.38,24.493,469187,0
+NVRI.US,D,20140715,000000,24.539,24.622,24.178,24.307,520777,0
+NVRI.US,D,20140716,000000,24.354,24.427,24.02,24.187,546827,0
+NVRI.US,D,20140717,000000,23.956,24.13,23.567,23.658,452504,0
+NVRI.US,D,20140718,000000,23.621,24.344,23.621,24.297,588261,0
+NVRI.US,D,20140721,000000,24.168,24.297,23.843,24.037,324515,0
+NVRI.US,D,20140722,000000,24.159,24.658,24.159,24.604,551785,0
+NVRI.US,D,20140723,000000,24.604,24.761,24.39,24.549,305238,0
+NVRI.US,D,20140724,000000,24.53,24.632,24.105,24.111,394276,0
+NVRI.US,D,20140725,000000,23.908,23.918,23.583,23.64,397535,0
+NVRI.US,D,20140728,000000,23.65,23.65,23.167,23.602,441248,0
+NVRI.US,D,20140729,000000,23.557,23.834,23.426,23.695,534851,0
+NVRI.US,D,20140730,000000,23.853,23.956,23.491,23.834,417072,0
+NVRI.US,D,20140731,000000,23.537,23.778,23.325,23.426,700277,0
+NVRI.US,D,20140801,000000,23.335,23.576,23.064,23.278,641730,0
+NVRI.US,D,20140804,000000,23.296,23.418,23.038,23.389,392969,0
+NVRI.US,D,20140805,000000,23.177,23.444,23.029,23.231,439244,0
+NVRI.US,D,20140806,000000,23.074,23.899,22.777,23.778,864977,0
+NVRI.US,D,20140807,000000,17.856,22.861,17.856,22.295,1360083,0
+NVRI.US,D,20140808,000000,22.424,22.424,21.777,22.259,1207402,0
+NVRI.US,D,20140811,000000,22.378,22.906,22.315,22.665,558695,0
+NVRI.US,D,20140812,000000,22.684,22.842,22.424,22.619,505088,0
+NVRI.US,D,20140813,000000,22.629,22.807,22.453,22.471,391781,0
+NVRI.US,D,20140814,000000,22.462,22.526,22.176,22.324,597747,0
+NVRI.US,D,20140815,000000,22.546,22.6,22.018,22.156,325607,0
+NVRI.US,D,20140818,000000,22.342,22.491,22.269,22.295,817962,0
+NVRI.US,D,20140819,000000,22.295,22.575,22.269,22.508,1235994,0
+NVRI.US,D,20140820,000000,22.408,22.639,22.305,22.591,571768,0
+NVRI.US,D,20140821,000000,22.619,23.074,22.369,23,358335,0
+NVRI.US,D,20140822,000000,22.97,22.97,22.508,22.591,318723,0
+NVRI.US,D,20140825,000000,22.739,22.852,22.61,22.807,209973,0
+NVRI.US,D,20140826,000000,22.807,22.833,22.546,22.556,413632,0
+NVRI.US,D,20140827,000000,22.575,22.704,22.462,22.629,290764,0
+NVRI.US,D,20140828,000000,22.575,22.619,22.342,22.556,254549,0
+NVRI.US,D,20140829,000000,22.556,22.749,22.378,22.433,504985,0
+NVRI.US,D,20140902,000000,22.516,22.87,22.408,22.575,919318,0
+NVRI.US,D,20140903,000000,22.665,22.722,22.119,22.176,356712,0
+NVRI.US,D,20140904,000000,22.332,23.074,22.285,22.722,345691,0
+NVRI.US,D,20140905,000000,22.591,22.675,22.249,22.583,496036,0
+NVRI.US,D,20140908,000000,22.536,22.797,22.369,22.471,372091,0
+NVRI.US,D,20140909,000000,22.424,22.481,22.063,22.23,474006,0
+NVRI.US,D,20140910,000000,22.211,22.388,21.915,22.249,307092,0
+NVRI.US,D,20140911,000000,22.081,22.369,22.028,22.23,336111,0
+NVRI.US,D,20140912,000000,22.239,22.276,21.628,21.795,523757,0
+NVRI.US,D,20140915,000000,21.748,21.831,21.442,21.721,236948,0
+NVRI.US,D,20140916,000000,21.73,22.091,21.628,22.054,521063,0
+NVRI.US,D,20140917,000000,22.185,22.842,22.111,22.501,858623,0
+NVRI.US,D,20140918,000000,22.546,22.807,22.481,22.516,590634,0
+NVRI.US,D,20140919,000000,22.575,22.704,22.018,22.249,681065,0
+NVRI.US,D,20140922,000000,22.073,22.081,21.638,21.693,282550,0
+NVRI.US,D,20140923,000000,21.665,21.665,21.21,21.229,486798,0
+NVRI.US,D,20140924,000000,21.183,21.183,20.794,20.839,664540,0
+NVRI.US,D,20140925,000000,20.71,20.737,20.478,20.534,403853,0
+NVRI.US,D,20140926,000000,20.544,20.701,20.431,20.608,298887,0
+NVRI.US,D,20140929,000000,20.349,20.589,20.256,20.385,297833,0
+NVRI.US,D,20140930,000000,20.367,20.507,19.848,19.848,506876,0
+NVRI.US,D,20141001,000000,19.738,19.848,18.968,19.023,819964,0
+NVRI.US,D,20141002,000000,19.06,19.301,18.698,19.031,470927,0
+NVRI.US,D,20141003,000000,19.161,19.218,18.8,18.8,392564,0
+NVRI.US,D,20141006,000000,18.939,19.18,18.837,19.005,442856,0
+NVRI.US,D,20141007,000000,18.829,19.041,18.522,18.522,491758,0
+NVRI.US,D,20141008,000000,18.476,19.358,18.327,19.348,623103,0
+NVRI.US,D,20141009,000000,19.282,19.318,18.262,18.272,571436,0
+NVRI.US,D,20141010,000000,18.202,18.258,17.724,17.846,480110,0
+NVRI.US,D,20141013,000000,17.856,18.043,17.359,17.377,739350,0
+NVRI.US,D,20141014,000000,17.574,18.145,17.481,17.761,733880,0
+NVRI.US,D,20141015,000000,17.368,18.09,17.115,17.94,708069,0
+NVRI.US,D,20141016,000000,17.536,18.37,17.536,18.277,699504,0
+NVRI.US,D,20141017,000000,18.464,18.604,17.864,17.959,461984,0
+NVRI.US,D,20141020,000000,17.959,18.108,17.761,17.91,567524,0
+NVRI.US,D,20141021,000000,18.108,18.539,17.94,18.464,484184,0
+NVRI.US,D,20141022,000000,18.37,18.83,18.005,18.023,487231,0
+NVRI.US,D,20141023,000000,18.249,18.764,18.145,18.52,471306,0
+NVRI.US,D,20141024,000000,18.577,18.688,18.267,18.633,305967,0
+NVRI.US,D,20141027,000000,18.454,18.454,17.978,18.304,350748,0
+NVRI.US,D,20141028,000000,18.502,19.335,18.417,19.307,690743,0
+NVRI.US,D,20141029,000000,19.401,19.41,19.017,19.298,452456,0
+NVRI.US,D,20141030,000000,19.175,19.907,19.139,19.672,458283,0
+NVRI.US,D,20141031,000000,20,20.431,19.663,20.309,566434,0
+NVRI.US,D,20141103,000000,20.376,20.376,19.859,19.992,487185,0
+NVRI.US,D,20141104,000000,19.85,20.085,19.785,19.898,268808,0
+NVRI.US,D,20141105,000000,20.046,20.273,19.822,20.178,403631,0
+NVRI.US,D,20141106,000000,19.532,19.963,17.883,19.55,1847352,0
+NVRI.US,D,20141107,000000,19.588,19.794,19.045,19.709,727716,0
+NVRI.US,D,20141110,000000,19.767,19.813,19.007,19.195,747277,0
+NVRI.US,D,20141111,000000,19.064,19.307,18.904,18.971,562584,0
+NVRI.US,D,20141112,000000,18.755,19.025,18.688,18.951,821599,0
+NVRI.US,D,20141113,000000,19.017,19.017,18.249,18.37,483981,0
+NVRI.US,D,20141114,000000,18.333,18.595,18.202,18.267,570335,0
+NVRI.US,D,20141117,000000,18.304,18.782,18.304,18.614,1288661,0
+NVRI.US,D,20141118,000000,18.614,18.951,18.614,18.727,606396,0
+NVRI.US,D,20141119,000000,18.614,18.745,18.164,18.304,591407,0
+NVRI.US,D,20141120,000000,17.864,18.211,17.846,18.06,611835,0
+NVRI.US,D,20141121,000000,18.258,18.821,18.249,18.577,562404,0
+NVRI.US,D,20141124,000000,18.651,18.857,18.473,18.848,689293,0
+NVRI.US,D,20141125,000000,18.941,19.316,18.867,19.185,669185,0
+NVRI.US,D,20141126,000000,19.251,19.335,18.83,18.886,352032,0
+NVRI.US,D,20141128,000000,18.764,18.764,18.053,18.135,500862,0
+NVRI.US,D,20141201,000000,17.864,18.033,17.526,17.715,597524,0
+NVRI.US,D,20141202,000000,17.686,18.128,17.584,17.676,473016,0
+NVRI.US,D,20141203,000000,17.799,18.304,17.724,18.135,523882,0
+NVRI.US,D,20141204,000000,18.033,18.033,17.63,17.724,463195,0
+NVRI.US,D,20141205,000000,17.715,17.978,17.63,17.789,451661,0
+NVRI.US,D,20141208,000000,17.686,18.005,17.452,17.462,486928,0
+NVRI.US,D,20141209,000000,17.209,18.014,17.172,18.014,559694,0
+NVRI.US,D,20141210,000000,17.77,17.77,16.881,16.89,602981,0
+NVRI.US,D,20141211,000000,16.899,17.022,16.478,16.544,671309,0
+NVRI.US,D,20141212,000000,16.281,16.394,15.691,15.701,688171,0
+NVRI.US,D,20141215,000000,15.766,15.841,15.541,15.606,846769,0
+NVRI.US,D,20141216,000000,15.57,15.971,15.439,15.485,1170214,0
+NVRI.US,D,20141217,000000,15.587,16.339,15.587,16.215,1200626,0
+NVRI.US,D,20141218,000000,16.554,16.853,16.394,16.806,633976,0
+NVRI.US,D,20141219,000000,16.89,17.162,16.768,17.04,1171829,0
+NVRI.US,D,20141222,000000,17.04,17.172,16.834,17.058,369793,0
+NVRI.US,D,20141223,000000,17.181,17.499,17.058,17.209,534607,0
+NVRI.US,D,20141224,000000,17.275,17.322,16.956,17.255,237682,0
+NVRI.US,D,20141226,000000,17.415,17.744,17.359,17.499,409295,0
+NVRI.US,D,20141229,000000,17.462,18.164,17.368,18.043,487518,0
+NVRI.US,D,20141230,000000,17.996,18.202,17.986,18.07,292202,0
+NVRI.US,D,20141231,000000,18.099,18.24,17.686,17.696,461221,0
+NVRI.US,D,20150102,000000,17.856,17.91,17.134,17.425,448181,0
+NVRI.US,D,20150105,000000,17.181,17.181,16.478,16.74,565790,0
+NVRI.US,D,20150106,000000,16.758,16.881,16.244,16.254,673729,0
+NVRI.US,D,20150107,000000,16.347,16.563,16.179,16.319,496820,0
+NVRI.US,D,20150108,000000,16.515,16.928,16.421,16.89,589447,0
+NVRI.US,D,20150109,000000,16.899,16.956,16.16,16.197,405593,0
+NVRI.US,D,20150112,000000,16.104,16.281,15.41,15.616,870165,0
+NVRI.US,D,20150113,000000,15.83,16.086,15.28,15.507,555017,0
+NVRI.US,D,20150114,000000,15.242,15.412,14.976,15.175,821702,0
+NVRI.US,D,20150115,000000,15.308,15.336,14.313,14.445,1154254,0
+NVRI.US,D,20150116,000000,14.53,14.739,14.198,14.719,710970,0
+NVRI.US,D,20150120,000000,14.634,14.777,14.227,14.502,588235,0
+NVRI.US,D,20150121,000000,14.472,14.956,14.464,14.634,462502,0
+NVRI.US,D,20150122,000000,14.806,15.09,14.597,15.014,425608,0
+NVRI.US,D,20150123,000000,15.033,15.033,14.559,14.682,493964,0
+NVRI.US,D,20150126,000000,14.71,15.004,14.235,14.91,781112,0
+NVRI.US,D,20150127,000000,14.615,14.682,14.37,14.464,390195,0
+NVRI.US,D,20150128,000000,14.663,14.663,14.075,14.151,369806,0
+NVRI.US,D,20150129,000000,14.188,14.34,14.018,14.321,715573,0
+NVRI.US,D,20150130,000000,14.227,14.303,13.846,13.999,816161,0
+NVRI.US,D,20150202,000000,14.132,14.472,13.753,14.454,716337,0
+NVRI.US,D,20150203,000000,14.701,15.336,14.502,15.166,585127,0
+NVRI.US,D,20150204,000000,15.004,15.062,14.492,14.587,547170,0
+NVRI.US,D,20150205,000000,14.682,15.232,14.606,15.118,374527,0
+NVRI.US,D,20150206,000000,15.147,15.659,15.052,15.393,566775,0
+NVRI.US,D,20150209,000000,15.355,15.773,15.213,15.545,327444,0
+NVRI.US,D,20150210,000000,15.639,15.725,15.422,15.649,433482,0
+NVRI.US,D,20150211,000000,15.555,15.858,15.28,15.734,561250,0
+NVRI.US,D,20150212,000000,15.981,16.2,15.906,16.123,395268,0
+NVRI.US,D,20150213,000000,16.257,16.636,16.2,16.484,391483,0
+NVRI.US,D,20150217,000000,16.541,16.579,16.2,16.333,395271,0
+NVRI.US,D,20150218,000000,16.313,16.901,16.21,16.418,665662,0
+NVRI.US,D,20150219,000000,16.2,16.626,16.02,16.342,560453,0
+NVRI.US,D,20150220,000000,16.285,16.551,16.048,16.313,437896,0
+NVRI.US,D,20150223,000000,16.19,16.57,15.811,16.294,464152,0
+NVRI.US,D,20150224,000000,16.408,16.551,16.265,16.399,424957,0
+NVRI.US,D,20150225,000000,16.646,16.646,16.257,16.57,478456,0
+NVRI.US,D,20150226,000000,16.218,16.36,14.901,15.848,2234918,0
+NVRI.US,D,20150227,000000,15.782,15.924,15.487,15.639,1238137,0
+NVRI.US,D,20150302,000000,15.393,15.639,14.796,14.796,1150512,0
+NVRI.US,D,20150303,000000,14.663,15.365,14.654,15.175,1231803,0
+NVRI.US,D,20150304,000000,15.062,15.345,14.815,15.28,1319841,0
+NVRI.US,D,20150305,000000,15.403,15.744,15.09,15.659,1324481,0
+NVRI.US,D,20150306,000000,15.621,15.886,15.403,15.403,989301,0
+NVRI.US,D,20150309,000000,15.479,15.649,15.118,15.166,669200,0
+NVRI.US,D,20150310,000000,14.919,15.033,14.436,14.948,981394,0
+NVRI.US,D,20150311,000000,14.986,15.555,14.871,15.374,837052,0
+NVRI.US,D,20150312,000000,15.601,15.963,15.497,15.848,690392,0
+NVRI.US,D,20150313,000000,15.744,15.915,15.195,15.497,676579,0
+NVRI.US,D,20150316,000000,15.545,15.716,15.204,15.345,792769,0
+NVRI.US,D,20150317,000000,15.308,15.441,15.043,15.365,995945,0
+NVRI.US,D,20150318,000000,15.25,15.868,15.043,15.858,696928,0
+NVRI.US,D,20150319,000000,15.707,16.114,15.707,15.906,408457,0
+NVRI.US,D,20150320,000000,16.038,16.379,15.896,16.342,883866,0
+NVRI.US,D,20150323,000000,16.379,16.768,16.304,16.598,487112,0
+NVRI.US,D,20150324,000000,16.551,16.702,16.418,16.551,441668,0
+NVRI.US,D,20150325,000000,16.646,16.646,16.058,16.133,460332,0
+NVRI.US,D,20150326,000000,16.19,16.389,15.848,16.067,598134,0
+NVRI.US,D,20150327,000000,15.896,16.038,15.744,15.915,392641,0
+NVRI.US,D,20150330,000000,16.038,16.285,15.99,16.265,572409,0
+NVRI.US,D,20150331,000000,16.067,16.437,16.01,16.369,633846,0
+NVRI.US,D,20150401,000000,16.313,16.389,15.839,16.105,602776,0
+NVRI.US,D,20150402,000000,16.076,16.579,16.02,16.446,284571,0
+NVRI.US,D,20150406,000000,16.456,16.883,16.323,16.589,779274,0
+NVRI.US,D,20150407,000000,16.606,16.636,16.114,16.133,614374,0
+NVRI.US,D,20150408,000000,16.265,16.294,15.716,15.821,635565,0
+NVRI.US,D,20150409,000000,15.868,16.076,15.621,15.801,365628,0
+NVRI.US,D,20150410,000000,15.83,15.934,15.669,15.716,472351,0
+NVRI.US,D,20150413,000000,15.692,15.932,15.577,15.712,324577,0
+NVRI.US,D,20150414,000000,15.817,16.028,15.692,15.942,404029,0
+NVRI.US,D,20150415,000000,16.086,16.595,15.951,16.229,812117,0
+NVRI.US,D,20150416,000000,16.316,16.316,15.154,15.202,1157064,0
+NVRI.US,D,20150417,000000,15.01,15.404,14.78,14.847,702677,0
+NVRI.US,D,20150420,000000,14.971,15.615,14.971,15.336,528856,0
+NVRI.US,D,20150421,000000,15.394,15.461,14.847,14.934,559733,0
+NVRI.US,D,20150422,000000,14.981,15.125,14.702,15.125,260567,0
+NVRI.US,D,20150423,000000,15.135,15.663,15.068,15.625,620829,0
+NVRI.US,D,20150424,000000,15.682,15.759,15.423,15.489,307330,0
+NVRI.US,D,20150427,000000,15.548,15.836,15.404,15.461,374246,0
+NVRI.US,D,20150428,000000,15.577,16.076,15.509,16.067,658317,0
+NVRI.US,D,20150429,000000,15.932,16.133,15.797,15.874,465674,0
+NVRI.US,D,20150430,000000,15.893,15.951,15.394,15.442,700697,0
+NVRI.US,D,20150501,000000,15.577,15.979,15.442,15.567,338114,0
+NVRI.US,D,20150504,000000,15.605,15.759,15.519,15.538,217947,0
+NVRI.US,D,20150505,000000,15.558,16.019,15.433,15.519,428083,0
+NVRI.US,D,20150506,000000,15.913,16.373,15.345,15.529,806929,0
+NVRI.US,D,20150507,000000,15.433,15.797,15.279,15.634,744885,0
+NVRI.US,D,20150508,000000,15.855,15.979,15.72,15.874,378099,0
+NVRI.US,D,20150511,000000,15.913,16.076,15.778,15.951,448492,0
+NVRI.US,D,20150512,000000,15.893,16.095,15.548,15.961,601932,0
+NVRI.US,D,20150513,000000,16.037,16.22,15.739,16.172,830134,0
+NVRI.US,D,20150514,000000,16.267,16.537,16.114,16.507,777026,0
+NVRI.US,D,20150515,000000,16.537,16.604,16.22,16.354,560882,0
+NVRI.US,D,20150518,000000,16.336,16.479,16.105,16.46,482303,0
+NVRI.US,D,20150519,000000,16.489,16.537,16.211,16.479,811702,0
+NVRI.US,D,20150520,000000,16.566,16.595,16.316,16.556,476609,0
+NVRI.US,D,20150521,000000,16.633,16.757,16.46,16.738,560226,0
+NVRI.US,D,20150522,000000,16.738,16.767,16.259,16.507,867307,0
+NVRI.US,D,20150526,000000,16.336,16.373,15.586,15.845,836261,0
+NVRI.US,D,20150527,000000,15.827,15.989,15.586,15.951,447972,0
+NVRI.US,D,20150528,000000,15.883,15.97,15.259,15.461,788556,0
+NVRI.US,D,20150529,000000,15.413,15.509,15.164,15.471,757241,0
+NVRI.US,D,20150601,000000,15.788,15.788,15.241,15.336,675205,0
+NVRI.US,D,20150602,000000,15.318,15.461,15.193,15.318,590601,0
+NVRI.US,D,20150603,000000,15.375,15.759,15.365,15.653,339363,0
+NVRI.US,D,20150604,000000,15.548,15.558,15.365,15.404,409028,0
+NVRI.US,D,20150605,000000,15.355,15.519,15.211,15.509,403091,0
+NVRI.US,D,20150608,000000,15.452,15.625,15.365,15.433,745267,0
+NVRI.US,D,20150609,000000,15.461,15.817,15.365,15.433,656236,0
+NVRI.US,D,20150610,000000,15.682,15.989,15.538,15.903,454401,0
+NVRI.US,D,20150611,000000,15.932,16.057,15.797,15.989,379145,0
+NVRI.US,D,20150612,000000,15.923,16.009,15.827,15.97,336759,0
+NVRI.US,D,20150615,000000,15.845,15.979,15.605,15.961,668105,0
+NVRI.US,D,20150616,000000,15.893,16.143,15.788,16.076,535755,0
+NVRI.US,D,20150617,000000,16.153,16.172,15.855,16.067,349880,0
+NVRI.US,D,20150618,000000,16.133,16.239,15.923,16.028,550541,0
+NVRI.US,D,20150619,000000,16.047,16.086,15.903,15.913,1346727,0
+NVRI.US,D,20150622,000000,16.037,16.163,15.951,16.153,503161,0
+NVRI.US,D,20150623,000000,16.172,16.316,16.086,16.249,647130,0
+NVRI.US,D,20150624,000000,16.182,16.517,16.086,16.326,1074528,0
+NVRI.US,D,20150625,000000,16.345,16.345,15.807,16.028,911980,0
+NVRI.US,D,20150626,000000,16.105,16.201,15.874,16.067,1418681,0
+NVRI.US,D,20150629,000000,15.865,15.961,15.385,15.423,833361,0
+NVRI.US,D,20150630,000000,15.759,16.067,15.394,15.845,11117575,0
+NVRI.US,D,20150701,000000,16.297,17.171,16.028,17.055,1934027,0
+NVRI.US,D,20150702,000000,17.171,17.285,16.941,17.027,1381299,0
+NVRI.US,D,20150706,000000,16.72,17.075,16.373,16.575,1387650,0
+NVRI.US,D,20150707,000000,16.537,16.633,15.673,16.143,1690567,0
+NVRI.US,D,20150708,000000,15.951,16.201,15.729,15.951,896151,0
+NVRI.US,D,20150709,000000,16.287,16.326,15.903,15.979,806287,0
+NVRI.US,D,20150710,000000,16.267,16.287,15.807,15.989,730479,0
+NVRI.US,D,20150713,000000,15.984,16.14,15.81,15.974,587370,0
+NVRI.US,D,20150714,000000,15.936,16.033,15.839,15.917,523645,0
+NVRI.US,D,20150715,000000,15.966,16.004,15.488,15.595,532441,0
+NVRI.US,D,20150716,000000,15.751,16.014,15.285,15.342,642189,0
+NVRI.US,D,20150717,000000,15.304,15.382,14.886,15.216,856526,0
+NVRI.US,D,20150720,000000,15.216,15.352,14.993,15.061,727245,0
+NVRI.US,D,20150721,000000,15.061,15.197,14.876,15.032,675512,0
+NVRI.US,D,20150722,000000,14.915,14.963,14.41,14.439,639515,0
+NVRI.US,D,20150723,000000,14.448,14.468,13.942,14.001,1214440,0
+NVRI.US,D,20150724,000000,13.972,14.098,13.622,13.69,919779,0
+NVRI.US,D,20150727,000000,13.515,13.709,13.301,13.408,881724,0
+NVRI.US,D,20150728,000000,13.486,13.632,13.253,13.525,920909,0
+NVRI.US,D,20150729,000000,13.476,13.661,13.389,13.612,735061,0
+NVRI.US,D,20150730,000000,13.525,13.573,13.262,13.399,1129899,0
+NVRI.US,D,20150731,000000,13.379,13.525,13.184,13.359,1639104,0
+NVRI.US,D,20150803,000000,13.33,13.35,12.737,12.815,1029399,0
+NVRI.US,D,20150804,000000,12.883,13.174,12.757,12.864,1304022,0
+NVRI.US,D,20150805,000000,12.524,12.815,11.648,11.657,1930681,0
+NVRI.US,D,20150806,000000,11.59,11.59,11.045,11.288,1929620,0
+NVRI.US,D,20150807,000000,11.23,11.298,10.968,11.045,1289623,0
+NVRI.US,D,20150810,000000,11.133,11.697,11.055,11.609,1075389,0
+NVRI.US,D,20150811,000000,11.454,11.541,11.191,11.298,817058,0
+NVRI.US,D,20150812,000000,11.26,11.726,11.133,11.657,932943,0
+NVRI.US,D,20150813,000000,11.639,11.716,11.211,11.386,794199,0
+NVRI.US,D,20150814,000000,11.367,11.697,11.278,11.483,1528747,0
+NVRI.US,D,20150817,000000,11.813,12.202,11.57,11.94,1336420,0
+NVRI.US,D,20150818,000000,11.949,11.949,11.755,11.872,782783,0
+NVRI.US,D,20150819,000000,11.774,11.91,11.629,11.726,911139,0
+NVRI.US,D,20150820,000000,11.513,11.667,11.347,11.395,722102,0
+NVRI.US,D,20150821,000000,11.142,11.347,11.055,11.298,1179575,0
+NVRI.US,D,20150824,000000,10.52,11.415,10.297,10.909,1240523,0
+NVRI.US,D,20150825,000000,11.318,11.318,10.365,10.413,1177723,0
+NVRI.US,D,20150826,000000,10.676,10.695,10.044,10.2,1705853,0
+NVRI.US,D,20150827,000000,10.413,10.676,10.219,10.336,2255066,0
+NVRI.US,D,20150828,000000,10.316,11.104,10.316,10.948,947033,0
+NVRI.US,D,20150831,000000,10.832,11.376,10.715,11.24,806130,0
+NVRI.US,D,20150901,000000,10.899,11.084,10.627,10.686,784943,0
+NVRI.US,D,20150902,000000,10.929,10.968,10.569,10.968,903322,0
+NVRI.US,D,20150903,000000,10.958,11.181,10.841,10.978,691145,0
+NVRI.US,D,20150904,000000,10.783,10.938,10.705,10.773,442765,0
+NVRI.US,D,20150908,000000,10.978,11.201,10.744,11.142,796565,0
+NVRI.US,D,20150909,000000,11.278,11.327,10.725,10.753,803044,0
+NVRI.US,D,20150910,000000,10.744,10.871,10.646,10.676,452548,0
+NVRI.US,D,20150911,000000,10.589,10.753,10.569,10.705,575749,0
+NVRI.US,D,20150914,000000,10.695,10.705,10.355,10.384,498097,0
+NVRI.US,D,20150915,000000,10.394,10.656,10.355,10.589,530598,0
+NVRI.US,D,20150916,000000,10.589,11.124,10.492,11.114,664199,0
+NVRI.US,D,20150917,000000,11.045,11.065,10.608,10.676,903853,0
+NVRI.US,D,20150918,000000,10.5,10.5,9.878,10.054,1322432,0
+NVRI.US,D,20150921,000000,10.103,10.121,9.665,9.801,807158,0
+NVRI.US,D,20150922,000000,9.558,9.723,9.1298,9.4408,1273065,0
+NVRI.US,D,20150923,000000,9.538,9.558,8.7896,8.8674,1150469,0
+NVRI.US,D,20150924,000000,8.7896,9.1882,8.6729,9.1493,1029900,0
+NVRI.US,D,20150925,000000,9.1882,9.1979,8.8188,8.9841,834517,0
+NVRI.US,D,20150928,000000,8.8577,8.8966,8.4687,8.5563,899984,0
+NVRI.US,D,20150929,000000,8.5563,8.7507,8.4882,8.5854,832974,0
+NVRI.US,D,20150930,000000,8.6924,8.9549,8.6535,8.8188,780418,0
+NVRI.US,D,20151001,000000,8.8869,9.0424,8.5757,8.8771,1272859,0
+NVRI.US,D,20151002,000000,8.8285,9.3243,8.7021,9.2951,720766,0
+NVRI.US,D,20151005,000000,9.4408,10.063,9.3146,9.957,769253,0
+NVRI.US,D,20151006,000000,9.957,10.413,9.878,10.267,755837,0
+NVRI.US,D,20151007,000000,10.209,10.598,9.868,10.16,972643,0
+NVRI.US,D,20151008,000000,10.18,10.618,10.121,10.452,918030,0
+NVRI.US,D,20151009,000000,10.569,10.889,10.326,10.413,548493,0
+NVRI.US,D,20151012,000000,10.452,10.452,9.645,9.937,1174137,0
+NVRI.US,D,20151013,000000,9.902,10.091,9.4557,9.4854,1160953,0
+NVRI.US,D,20151014,000000,9.505,9.972,9.505,9.743,993346,0
+NVRI.US,D,20151015,000000,9.724,9.962,9.545,9.912,883086,0
+NVRI.US,D,20151016,000000,10.2,10.984,10.2,10.765,2320294,0
+NVRI.US,D,20151019,000000,10.617,10.795,10.398,10.507,1137462,0
+NVRI.US,D,20151020,000000,10.428,10.894,10.378,10.607,732046,0
+NVRI.US,D,20151021,000000,10.597,10.765,10.418,10.448,618725,0
+NVRI.US,D,20151022,000000,10.597,10.894,10.458,10.696,669017,0
+NVRI.US,D,20151023,000000,10.805,10.994,10.666,10.825,661559,0
+NVRI.US,D,20151026,000000,10.805,10.835,10.388,10.438,596653,0
+NVRI.US,D,20151027,000000,10.309,10.418,10.041,10.19,633137,0
+NVRI.US,D,20151028,000000,10.249,10.726,10.21,10.597,689577,0
+NVRI.US,D,20151029,000000,10.557,10.785,10.428,10.507,693810,0
+NVRI.US,D,20151030,000000,10.537,10.795,10.388,10.646,515117,0
+NVRI.US,D,20151102,000000,10.577,11.152,10.567,11.033,607748,0
+NVRI.US,D,20151103,000000,10.984,11.261,10.775,10.944,720317,0
+NVRI.US,D,20151104,000000,10.914,11.093,10.736,10.845,606093,0
+NVRI.US,D,20151105,000000,10.815,10.974,10.607,10.855,490525,0
+NVRI.US,D,20151106,000000,10.726,11.043,10.448,10.984,846703,0
+NVRI.US,D,20151109,000000,10.319,12.442,9.922,10.865,1956177,0
+NVRI.US,D,20151110,000000,10.795,11.073,10.408,10.607,1364843,0
+NVRI.US,D,20151111,000000,10.626,10.716,9.972,10.081,1171737,0
+NVRI.US,D,20151112,000000,9.922,10.051,9.634,9.684,922897,0
+NVRI.US,D,20151113,000000,9.674,9.843,9.4656,9.714,813947,0
+NVRI.US,D,20151116,000000,9.704,9.843,9.3366,9.605,900220,0
+NVRI.US,D,20151117,000000,9.664,9.684,9.3366,9.3862,731807,0
+NVRI.US,D,20151118,000000,9.4854,9.624,9.3664,9.605,757910,0
+NVRI.US,D,20151119,000000,9.565,9.952,9.565,9.892,534367,0
+NVRI.US,D,20151120,000000,9.972,10.061,9.803,9.882,544849,0
+NVRI.US,D,20151123,000000,9.872,10.031,9.773,9.783,479540,0
+NVRI.US,D,20151124,000000,9.823,10.259,9.823,10.22,855572,0
+NVRI.US,D,20151125,000000,10.17,10.398,10.15,10.299,436706,0
+NVRI.US,D,20151127,000000,10.269,10.388,10.15,10.2,205099,0
+NVRI.US,D,20151130,000000,10.259,10.517,10.21,10.359,670126,0
+NVRI.US,D,20151201,000000,10.408,10.517,10.249,10.309,782365,0
+NVRI.US,D,20151202,000000,10.2,10.507,10.051,10.071,894442,0
+NVRI.US,D,20151203,000000,10.16,10.17,9.694,10.051,835012,0
+NVRI.US,D,20151204,000000,10.021,10.031,9.674,9.783,651783,0
+NVRI.US,D,20151207,000000,9.634,9.743,8.8901,9.0489,738055,0
+NVRI.US,D,20151208,000000,8.8604,8.9497,8.652,8.7314,747604,0
+NVRI.US,D,20151209,000000,8.7314,9.0786,8.6718,8.8108,767485,0
+NVRI.US,D,20151210,000000,8.7512,8.9893,8.7215,8.8108,586373,0
+NVRI.US,D,20151211,000000,8.781,8.781,8.4734,8.5329,684840,0
+NVRI.US,D,20151214,000000,8.5329,8.5925,8.3742,8.4932,833745,0
+NVRI.US,D,20151215,000000,8.5825,8.6322,8.3543,8.4039,721325,0
+NVRI.US,D,20151216,000000,8.4238,8.6917,8.3345,8.4337,567828,0
+NVRI.US,D,20151217,000000,8.4039,8.4734,8.1857,8.2452,635052,0
+NVRI.US,D,20151218,000000,8.2452,8.265,7.9872,8.0269,1506951,0
+NVRI.US,D,20151221,000000,8.1063,8.1361,7.8384,7.9178,673754,0
+NVRI.US,D,20151222,000000,7.9376,8.146,7.6697,8.0964,699043,0
+NVRI.US,D,20151223,000000,8.1956,8.4436,8.0567,8.4238,918261,0
+NVRI.US,D,20151224,000000,8.4238,8.4734,8.146,8.1857,513124,0
+NVRI.US,D,20151228,000000,8.0864,8.1559,7.7888,7.8186,774937,0
+NVRI.US,D,20151229,000000,7.8682,7.9872,7.63,7.9277,676078,0
+NVRI.US,D,20151230,000000,7.8384,8.017,7.7789,7.8086,553287,0
+NVRI.US,D,20151231,000000,7.7293,7.8686,7.63,7.8186,938237,0
+NVRI.US,D,20160104,000000,7.6598,7.6896,7.4117,7.6003,809278,0
+NVRI.US,D,20160105,000000,7.6102,7.6796,7.3423,7.6598,837292,0
+NVRI.US,D,20160106,000000,7.501,7.5407,7.2629,7.3224,627379,0
+NVRI.US,D,20160107,000000,7.1439,7.2828,7.0149,7.0149,937295,0
+NVRI.US,D,20160108,000000,7.0446,7.3027,7.0347,7.0446,1144040,0
+NVRI.US,D,20160111,000000,7.0645,7.0843,6.5981,6.6974,874667,0
+NVRI.US,D,20160112,000000,6.7668,6.8363,6.3104,6.489,909640,0
+NVRI.US,D,20160113,000000,6.51,6.69,6.21,6.24,726453,0
+NVRI.US,D,20160114,000000,6.32,6.44,6.1501,6.37,867082,0
+NVRI.US,D,20160115,000000,6.1,6.2,5.8725,5.99,962941,0
+NVRI.US,D,20160119,000000,6.08,6.13,5.7,5.87,986700,0
+NVRI.US,D,20160120,000000,5.68,5.74,5.28,5.35,1852795,0
+NVRI.US,D,20160121,000000,5.42,5.855,5.38,5.81,1219637,0
+NVRI.US,D,20160122,000000,5.98,6.36,5.96,6.01,820984,0
+NVRI.US,D,20160125,000000,5.9,6.11,5.73,5.75,496196,0
+NVRI.US,D,20160126,000000,5.75,6.3,5.75,6.24,906794,0
+NVRI.US,D,20160127,000000,6.21,6.43,6.04,6.18,579250,0
+NVRI.US,D,20160128,000000,6.4,6.53,6.195,6.24,770302,0
+NVRI.US,D,20160129,000000,6.3,6.53,6.24,6.44,1227453,0
+NVRI.US,D,20160201,000000,6.35,6.54,6.13,6.48,819979,0
+NVRI.US,D,20160202,000000,6.23,6.3,6.045,6.15,575680,0
+NVRI.US,D,20160203,000000,6.28,6.57,6.01,6.53,959104,0
+NVRI.US,D,20160204,000000,6.56,7.0899,6.49,6.84,877137,0
+NVRI.US,D,20160205,000000,6.74,6.995,6.61,6.66,750405,0
+NVRI.US,D,20160208,000000,6.52,6.68,6.39,6.57,667072,0
+NVRI.US,D,20160209,000000,6.31,6.455,6.015,6.06,607723,0
+NVRI.US,D,20160210,000000,6.03,6.06,5.775,5.79,686923,0
+NVRI.US,D,20160211,000000,5.71,5.82,5.515,5.64,549053,0
+NVRI.US,D,20160212,000000,5.56,5.99,5.56,5.87,507146,0
+NVRI.US,D,20160216,000000,5.95,6.005,5.76,5.93,645980,0
+NVRI.US,D,20160217,000000,6.02,6.34,5.93,6.21,676057,0
+NVRI.US,D,20160218,000000,6.23,6.29,5.98,6.15,570025,0
+NVRI.US,D,20160219,000000,6.1,6.11,5.85,5.98,457404,0
+NVRI.US,D,20160222,000000,6.1,6.46,6.08,6.35,508470,0
+NVRI.US,D,20160223,000000,6.24,6.42,6.07,6.11,368789,0
+NVRI.US,D,20160224,000000,5.92,6.21,5.81,6.18,648322,0
+NVRI.US,D,20160225,000000,6.19,6.26,6,6.22,623573,0
+NVRI.US,D,20160226,000000,5.88,5.945,3.82,3.9,7050739,0
+NVRI.US,D,20160229,000000,4.018,4.13,3.76,3.79,3406254,0
+NVRI.US,D,20160301,000000,3.92,3.94,3.65,3.67,2618497,0
+NVRI.US,D,20160302,000000,3.66,3.83,3.55,3.77,3221096,0
+NVRI.US,D,20160303,000000,3.86,4.195,3.79,4.17,2866188,0
+NVRI.US,D,20160304,000000,4.22,4.99,4.215,4.66,2806531,0
+NVRI.US,D,20160307,000000,4.8,5.06,4.71,4.98,1687686,0
+NVRI.US,D,20160308,000000,4.92,4.97,4.5,4.7,1348095,0
+NVRI.US,D,20160309,000000,4.76,4.86,4.4,4.64,1013214,0
+NVRI.US,D,20160310,000000,4.63,4.67,4.46,4.64,931530,0
+NVRI.US,D,20160311,000000,4.68,5.04,4.68,4.95,1174870,0
+NVRI.US,D,20160314,000000,4.87,5.1,4.82,5,846442,0
+NVRI.US,D,20160315,000000,4.87,4.87,4.58,4.77,819928,0
+NVRI.US,D,20160316,000000,4.78,5.16,4.76,5.08,944515,0
+NVRI.US,D,20160317,000000,5.1,5.78,5.05,5.73,1756499,0
+NVRI.US,D,20160318,000000,5.92,5.96,5.53,5.71,2102641,0
+NVRI.US,D,20160321,000000,5.68,5.81,5.59,5.68,1103495,0
+NVRI.US,D,20160322,000000,5.51,5.63,5.45,5.54,789596,0
+NVRI.US,D,20160323,000000,5.48,5.52,5.32,5.33,687912,0
+NVRI.US,D,20160324,000000,5.2,5.43,5.09,5.4,655178,0
+NVRI.US,D,20160328,000000,5.39,5.4,5.14,5.3,635283,0
+NVRI.US,D,20160329,000000,5.21,5.56,5.135,5.55,666572,0
+NVRI.US,D,20160330,000000,5.64,5.69,5.29,5.42,845722,0
+NVRI.US,D,20160331,000000,5.38,5.49,5.2469,5.45,843634,0
+NVRI.US,D,20160401,000000,5.3,5.45,5.19,5.38,831820,0
+NVRI.US,D,20160404,000000,5.39,5.6,5.29,5.32,636848,0
+NVRI.US,D,20160405,000000,5.25,5.41,5.175,5.23,535014,0
+NVRI.US,D,20160406,000000,5.25,5.36,5,5.25,752482,0
+NVRI.US,D,20160407,000000,5.2,5.3,5.1,5.21,495876,0
+NVRI.US,D,20160408,000000,5.31,5.7,5.3,5.46,571048,0
+NVRI.US,D,20160411,000000,5.33,5.795,5.3,5.66,697369,0
+NVRI.US,D,20160412,000000,5.68,6.065,5.65,5.97,607513,0
+NVRI.US,D,20160413,000000,5.98,6.29,5.96,6.27,912413,0
+NVRI.US,D,20160414,000000,6.31,6.321,6.04,6.16,717131,0
+NVRI.US,D,20160415,000000,6.11,6.415,6.11,6.36,890360,0
+NVRI.US,D,20160418,000000,6.25,6.56,6.22,6.51,934603,0
+NVRI.US,D,20160419,000000,6.58,6.89,6.58,6.85,945864,0
+NVRI.US,D,20160420,000000,6.86,7.42,6.78,7.36,1558234,0
+NVRI.US,D,20160421,000000,7.4,7.55,7.31,7.41,1125041,0
+NVRI.US,D,20160422,000000,7.43,7.56,7.31,7.41,1204883,0
+NVRI.US,D,20160425,000000,7.35,7.37,6.8,6.93,828724,0
+NVRI.US,D,20160426,000000,7.01,7.26,6.791,7.25,755408,0
+NVRI.US,D,20160427,000000,7.26,7.48,7.17,7.39,810675,0
+NVRI.US,D,20160428,000000,7.33,7.49,7.14,7.19,556712,0
+NVRI.US,D,20160429,000000,7.27,7.37,6.95,7.09,648489,0
+NVRI.US,D,20160502,000000,7.12,7.21,6.9,7.17,552247,0
+NVRI.US,D,20160503,000000,7.09,7.1,6.6599,6.89,819857,0
+NVRI.US,D,20160504,000000,6.8,6.82,6.31,6.62,1328880,0
+NVRI.US,D,20160505,000000,6.73,7,6.56,6.84,894714,0
+NVRI.US,D,20160506,000000,6.84,7.14,6.77,7,659495,0
+NVRI.US,D,20160509,000000,6.83,6.83,6.55,6.59,483200,0
+NVRI.US,D,20160510,000000,6.62,6.79,6.59,6.73,725692,0
+NVRI.US,D,20160511,000000,6.74,6.98,6.6299,6.75,620777,0
+NVRI.US,D,20160512,000000,6.79,6.87,6.385,6.56,666499,0
+NVRI.US,D,20160513,000000,6.51,6.67,6.37,6.37,503431,0
+NVRI.US,D,20160516,000000,6.46,6.71,6.42,6.49,467377,0
+NVRI.US,D,20160517,000000,6.44,6.7,6.2837,6.34,1000590,0
+NVRI.US,D,20160518,000000,6.21,6.39,6.06,6.11,500134,0
+NVRI.US,D,20160519,000000,6,6.17,5.82,5.95,525309,0
+NVRI.US,D,20160520,000000,6,6.13,5.96,6.03,506668,0
+NVRI.US,D,20160523,000000,6,6.33,5.95,6.25,625625,0
+NVRI.US,D,20160524,000000,6.26,6.38,6.2,6.31,522513,0
+NVRI.US,D,20160525,000000,6.38,6.75,6.37,6.61,521780,0
+NVRI.US,D,20160526,000000,6.72,6.82,6.32,6.33,534013,0
+NVRI.US,D,20160527,000000,6.32,6.425,6.24,6.38,408802,0
+NVRI.US,D,20160531,000000,6.4,6.74,6.35,6.58,653515,0
+NVRI.US,D,20160601,000000,6.55,6.61,6.27,6.57,723336,0
+NVRI.US,D,20160602,000000,6.55,6.73,6.366,6.72,768384,0
+NVRI.US,D,20160603,000000,6.76,6.795,6.52,6.69,761846,0
+NVRI.US,D,20160606,000000,6.75,6.99,6.57,6.93,930566,0
+NVRI.US,D,20160607,000000,6.89,6.96,6.69,6.77,603408,0
+NVRI.US,D,20160608,000000,6.89,7.34,6.86,7.19,1099948,0
+NVRI.US,D,20160609,000000,7,7.12,6.72,6.86,466548,0
+NVRI.US,D,20160610,000000,6.75,6.76,6.475,6.53,496001,0
+NVRI.US,D,20160613,000000,6.5,6.77,6.47,6.49,723528,0
+NVRI.US,D,20160614,000000,6.43,6.58,6.215,6.43,522899,0
+NVRI.US,D,20160615,000000,6.46,6.62,6.35,6.37,523271,0
+NVRI.US,D,20160616,000000,6.3,6.69,6.23,6.63,823525,0
+NVRI.US,D,20160617,000000,6.72,6.99,6.61,6.86,793800,0
+NVRI.US,D,20160620,000000,7.04,7.12,6.81,6.82,611608,0
+NVRI.US,D,20160621,000000,6.81,6.88,6.66,6.81,590955,0
+NVRI.US,D,20160622,000000,6.85,6.88,6.695,6.86,903093,0
+NVRI.US,D,20160623,000000,6.99,7.16,6.89,6.99,1087682,0
+NVRI.US,D,20160624,000000,6.59,6.69,6.27,6.5,3051385,0
+NVRI.US,D,20160627,000000,6.33,6.365,5.81,5.86,1091403,0
+NVRI.US,D,20160628,000000,6.06,6.29,6,6.22,1469825,0
+NVRI.US,D,20160629,000000,6.46,6.57,6.25,6.44,876916,0
+NVRI.US,D,20160630,000000,6.55,6.645,6.36,6.64,742957,0
+NVRI.US,D,20160701,000000,6.64,7.22,6.635,7.01,892220,0
+NVRI.US,D,20160705,000000,6.89,6.91,6.55,6.75,892007,0
+NVRI.US,D,20160706,000000,6.68,6.905,6.55,6.83,642477,0
+NVRI.US,D,20160707,000000,6.87,7.11,6.81,6.93,678996,0
+NVRI.US,D,20160708,000000,7.05,7.355,7.02,7.25,984633,0
+NVRI.US,D,20160711,000000,7.28,7.52,7.19,7.49,883787,0
+NVRI.US,D,20160712,000000,7.5,8.24,7.5,8.09,1260754,0
+NVRI.US,D,20160713,000000,8.16,8.23,7.845,8.05,1086193,0
+NVRI.US,D,20160714,000000,8.56,9.12,8.22,9.05,2830169,0
+NVRI.US,D,20160715,000000,9.1,10,9.08,9.85,3103773,0
+NVRI.US,D,20160718,000000,9.76,9.9,9.53,9.82,983379,0
+NVRI.US,D,20160719,000000,9.72,9.83,9.6099,9.65,1065921,0
+NVRI.US,D,20160720,000000,9.65,9.7,9.43,9.63,1411183,0
+NVRI.US,D,20160721,000000,9.63,10.03,9.6,9.81,754459,0
+NVRI.US,D,20160722,000000,9.8,9.97,9.59,9.7,946062,0
+NVRI.US,D,20160725,000000,9.7,9.77,9.47,9.56,936307,0
+NVRI.US,D,20160726,000000,9.57,9.72,9.38,9.6,937368,0
+NVRI.US,D,20160727,000000,9.65,9.8,9.51,9.78,799149,0
+NVRI.US,D,20160728,000000,9.73,9.77,9.5,9.68,552636,0
+NVRI.US,D,20160729,000000,9.63,9.825,9.51,9.79,597441,0
+NVRI.US,D,20160801,000000,9.75,9.83,9.35,9.61,770613,0
+NVRI.US,D,20160802,000000,9.67,9.72,9.31,9.4,431870,0
+NVRI.US,D,20160803,000000,9.35,9.96,9.26,9.78,1080528,0
+NVRI.US,D,20160804,000000,10.2,10.605,9.401,10.44,1647292,0
+NVRI.US,D,20160805,000000,10.55,11,10.53,10.79,1277865,0
+NVRI.US,D,20160808,000000,10.82,11.18,10.79,10.96,649241,0
+NVRI.US,D,20160809,000000,10.99,11.05,10.6,10.71,632917,0
+NVRI.US,D,20160810,000000,10.76,10.84,10.59,10.68,374973,0
+NVRI.US,D,20160811,000000,10.74,10.97,10.68,10.79,764646,0
+NVRI.US,D,20160812,000000,10.77,10.85,10.51,10.65,313417,0
+NVRI.US,D,20160815,000000,10.71,10.93,10.671,10.77,696542,0
+NVRI.US,D,20160816,000000,10.77,10.82,10.62,10.65,485031,0
+NVRI.US,D,20160817,000000,10.5,10.75,10.45,10.69,506057,0
+NVRI.US,D,20160818,000000,10.71,10.8,10.65,10.74,432058,0
+NVRI.US,D,20160819,000000,10.64,10.75,10.45,10.59,447418,0
+NVRI.US,D,20160822,000000,10.47,10.65,10.39,10.5,377107,0
+NVRI.US,D,20160823,000000,10.6,10.68,10.5,10.52,420106,0
+NVRI.US,D,20160824,000000,10.52,10.7,10.375,10.41,430162,0
+NVRI.US,D,20160825,000000,10.37,10.385,9.93,10.2,878572,0
+NVRI.US,D,20160826,000000,10.25,10.43,9.98,10.04,432175,0
+NVRI.US,D,20160829,000000,10.04,10.37,9.95,10.18,314794,0
+NVRI.US,D,20160830,000000,10.17,10.27,9.96,10.05,341148,0
+NVRI.US,D,20160831,000000,10.03,10.21,9.92,9.95,720768,0
+NVRI.US,D,20160901,000000,9.97,9.97,9.6801,9.79,618446,0
+NVRI.US,D,20160902,000000,9.96,10.12,9.85,10.07,606559,0
+NVRI.US,D,20160906,000000,10.13,10.19,9.64,9.95,484016,0
+NVRI.US,D,20160907,000000,9.88,10.21,9.79,10.16,786528,0
+NVRI.US,D,20160908,000000,10.16,10.19,9.92,10.02,574052,0
+NVRI.US,D,20160909,000000,10,10.08,9.35,9.36,749426,0
+NVRI.US,D,20160912,000000,9.14,9.54,8.78,9.52,793782,0
+NVRI.US,D,20160913,000000,9.59,9.6,9.3015,9.45,819190,0
+NVRI.US,D,20160914,000000,9.34,9.41,8.66,8.9,1101834,0
+NVRI.US,D,20160915,000000,8.91,9.04,8.79,8.85,634553,0
+NVRI.US,D,20160916,000000,8.88,9.71,8.88,9.07,1023608,0
+NVRI.US,D,20160919,000000,9.2,9.2,8.57,8.69,718911,0
+NVRI.US,D,20160920,000000,8.73,8.8,8.61,8.66,477568,0
+NVRI.US,D,20160921,000000,8.77,8.88,8.52,8.75,562254,0
+NVRI.US,D,20160922,000000,8.93,9.045,8.79,9.02,462420,0
+NVRI.US,D,20160923,000000,9.01,9.04,8.71,8.93,741509,0
+NVRI.US,D,20160926,000000,8.91,9.2,8.88,9.14,814307,0
+NVRI.US,D,20160927,000000,9.04,9.21,8.94,9.19,679586,0
+NVRI.US,D,20160928,000000,9.3,9.67,9.22,9.59,466539,0
+NVRI.US,D,20160929,000000,9.6,9.81,9.495,9.5,393973,0
+NVRI.US,D,20160930,000000,9.57,10.07,9.47,9.93,521910,0
+NVRI.US,D,20161003,000000,10.16,10.23,10,10.14,619752,0
+NVRI.US,D,20161004,000000,10.08,10.3004,10.03,10.12,425319,0
+NVRI.US,D,20161005,000000,10.23,10.52,10.19,10.4,254689,0
+NVRI.US,D,20161006,000000,10.32,10.39,10.02,10.22,471804,0
+NVRI.US,D,20161007,000000,10.26,10.26,9.83,9.93,353985,0
+NVRI.US,D,20161010,000000,9.86,10.19,9.86,10.1,309700,0
+NVRI.US,D,20161011,000000,10.01,10.16,9.82,9.92,342619,0
+NVRI.US,D,20161012,000000,9.93,10.04,9.83,9.94,237289,0
+NVRI.US,D,20161013,000000,9.68,10.24,9.58,9.8,405025,0
+NVRI.US,D,20161014,000000,10.01,10.0899,9.57,9.62,376204,0
+NVRI.US,D,20161017,000000,9.5,9.65,9.35,9.55,480182,0
+NVRI.US,D,20161018,000000,9.8,10.1,9.7,9.9,496377,0
+NVRI.US,D,20161019,000000,9.95,10.3,9.85,10,461295,0
+NVRI.US,D,20161020,000000,9.85,10,9.7,9.75,334874,0
+NVRI.US,D,20161021,000000,9.65,10.2,9.605,9.85,381646,0
+NVRI.US,D,20161024,000000,10,10.05,9.6,9.85,251795,0
+NVRI.US,D,20161025,000000,9.8,9.95,9.6,9.9,315289,0
+NVRI.US,D,20161026,000000,9.75,9.9,9.55,9.6,388499,0
+NVRI.US,D,20161027,000000,9.6,9.7,9.45,9.55,273260,0
+NVRI.US,D,20161028,000000,9.55,9.75,9.3,9.65,494242,0
+NVRI.US,D,20161031,000000,9.75,9.75,9.55,9.75,396188,0
+NVRI.US,D,20161101,000000,9.7,10.1,9.25,9.45,400256,0
+NVRI.US,D,20161102,000000,9.4,9.45,9.05,9.3,448550,0
+NVRI.US,D,20161103,000000,9.2,9.95,9.2,9.25,607033,0
+NVRI.US,D,20161104,000000,9.25,10.1,9.25,10.05,801524,0
+NVRI.US,D,20161107,000000,10.1,10.95,10.05,10.75,812420,0
+NVRI.US,D,20161108,000000,10.8,11,10.7,10.75,567751,0
+NVRI.US,D,20161109,000000,10.8,11.7,10.8,11.5,1232709,0
+NVRI.US,D,20161110,000000,11.9,12.5,11.8,12.25,1021701,0
+NVRI.US,D,20161111,000000,12.25,12.45,11.9,12.25,1304343,0
+NVRI.US,D,20161114,000000,12.45,12.6,12.175,12.3,1038403,0
+NVRI.US,D,20161115,000000,12.2,12.4,12,12.3,685930,0
+NVRI.US,D,20161116,000000,12.1,12.5,12.1,12.4,695966,0
+NVRI.US,D,20161117,000000,12.5,12.55,12.05,12.25,988695,0
+NVRI.US,D,20161118,000000,12.25,12.375,12,12.3,934119,0
+NVRI.US,D,20161121,000000,12.45,12.55,12.225,12.5,532083,0
+NVRI.US,D,20161122,000000,12.55,13.1,12.45,13,732261,0
+NVRI.US,D,20161123,000000,13,13.7,13,13.7,635637,0
+NVRI.US,D,20161125,000000,13.65,13.65,13.35,13.55,177219,0
+NVRI.US,D,20161128,000000,13.5,13.6,13.1,13.2,458582,0
+NVRI.US,D,20161129,000000,13.4,14.1,13.15,13.7,981662,0
+NVRI.US,D,20161130,000000,13.9,14.3,13.85,14,620531,0
+NVRI.US,D,20161201,000000,14.1,14.25,13.75,13.85,582739,0
+NVRI.US,D,20161202,000000,13.8,14.05,13.7,13.95,304448,0
+NVRI.US,D,20161205,000000,14.2,14.4,14,14.15,396696,0
+NVRI.US,D,20161206,000000,14.2,14.725,13.95,14.65,510956,0
+NVRI.US,D,20161207,000000,14.7,15,14.5,14.8,517804,0
+NVRI.US,D,20161208,000000,15,15.25,14.7,15.05,493968,0
+NVRI.US,D,20161209,000000,15.2,15.25,14.75,14.9,527843,0
+NVRI.US,D,20161212,000000,14.9,15.1,14.5,14.55,398404,0
+NVRI.US,D,20161213,000000,14.7,14.8,14.3,14.45,398654,0
+NVRI.US,D,20161214,000000,14.4,14.55,14,14.05,403881,0
+NVRI.US,D,20161215,000000,13.9,14.45,13.8,14.35,387318,0
+NVRI.US,D,20161216,000000,14.4,14.45,13.5,13.55,2056284,0
+NVRI.US,D,20161219,000000,14.15,14.55,13.3634,13.95,1214307,0
+NVRI.US,D,20161220,000000,14.15,14.55,13.9,14.35,515983,0
+NVRI.US,D,20161221,000000,14.45,14.5,13.75,14,482757,0
+NVRI.US,D,20161222,000000,13.9,14.075,13.775,13.8,284457,0
+NVRI.US,D,20161223,000000,13.8,13.975,13.7,13.9,257669,0
+NVRI.US,D,20161227,000000,13.95,14.6,13.9,14.45,401704,0
+NVRI.US,D,20161228,000000,14.45,14.55,13.45,13.75,349797,0
+NVRI.US,D,20161229,000000,13.75,13.95,13.35,13.55,321391,0
+NVRI.US,D,20161230,000000,13.6,13.7,13.4,13.6,460405,0
+NVRI.US,D,20170103,000000,13.9,14.45,13.65,14.45,756325,0
+NVRI.US,D,20170104,000000,14.5,14.65,14.2,14.55,507083,0
+NVRI.US,D,20170105,000000,14.5,14.6,13.9,14.15,377456,0
+NVRI.US,D,20170106,000000,14.15,14.25,13.85,13.9,396242,0
+NVRI.US,D,20170109,000000,13.85,13.85,13.45,13.5,404258,0
+NVRI.US,D,20170110,000000,13.6,13.95,13.5,13.9,389121,0
+NVRI.US,D,20170111,000000,13.95,14,13.75,13.9,333533,0
+NVRI.US,D,20170112,000000,13.9,13.95,13,13.3,550808,0
+NVRI.US,D,20170113,000000,13.4,13.6,13.1,13.3,489228,0
+NVRI.US,D,20170117,000000,13.2,13.3,12.65,12.85,520594,0
+NVRI.US,D,20170118,000000,12.8,13.2,12.65,13.05,600382,0
+NVRI.US,D,20170119,000000,13.1,13.4,12.95,13.2,389729,0
+NVRI.US,D,20170120,000000,13.2,13.5,13.2,13.3,353882,0
+NVRI.US,D,20170123,000000,13.3,13.425,13.15,13.35,442124,0
+NVRI.US,D,20170124,000000,13.55,13.9,13.4104,13.7,503153,0
+NVRI.US,D,20170125,000000,13.85,14.2,13.7,14.1,458139,0
+NVRI.US,D,20170126,000000,14.15,14.3,14,14.15,511267,0
+NVRI.US,D,20170127,000000,14.15,14.15,13.6,13.7,358712,0
+NVRI.US,D,20170130,000000,13.5,13.6,13.1,13.45,534265,0
+NVRI.US,D,20170131,000000,13.45,13.5,12.85,13.35,866797,0
+NVRI.US,D,20170201,000000,13.45,13.8,13.155,13.4,345344,0
+NVRI.US,D,20170202,000000,13.4,13.4,13.05,13.15,261171,0
+NVRI.US,D,20170203,000000,13.25,13.75,13.15,13.65,433930,0
+NVRI.US,D,20170206,000000,13.65,13.7,13.35,13.7,406211,0
+NVRI.US,D,20170207,000000,13.7,13.9,13.65,13.8,445571,0
+NVRI.US,D,20170208,000000,13.65,13.7,13.25,13.65,489010,0
+NVRI.US,D,20170209,000000,13.75,14.2,13.65,13.9,419970,0
+NVRI.US,D,20170210,000000,14.1,14.25,13.9,14.2,257490,0
+NVRI.US,D,20170213,000000,14.3,14.45,14.2,14.3,347476,0
+NVRI.US,D,20170214,000000,14.25,14.35,13.9,14.25,330035,0
+NVRI.US,D,20170215,000000,14.15,14.6,14.15,14.45,383421,0
+NVRI.US,D,20170216,000000,14.35,14.5,13.8,13.9,287229,0
+NVRI.US,D,20170217,000000,13.85,14.05,13.65,14,389549,0
+NVRI.US,D,20170221,000000,14.05,14.3,13.95,14.15,238059,0
+NVRI.US,D,20170222,000000,14,14.1,13.7,14.1,412198,0
+NVRI.US,D,20170223,000000,14.1,14.2,13.55,13.7,626984,0
+NVRI.US,D,20170224,000000,13.3,13.7,13.05,13.25,770833,0
+NVRI.US,D,20170227,000000,13.3,14.5,13.2,14.4,1383510,0
+NVRI.US,D,20170228,000000,14.3,14.3,13.95,14.1,598252,0
+NVRI.US,D,20170301,000000,14.5,14.8,14.35,14.6,601893,0
+NVRI.US,D,20170302,000000,14.45,14.525,13.75,13.75,393718,0
+NVRI.US,D,20170303,000000,13.85,14,13.55,13.7,468700,0
+NVRI.US,D,20170306,000000,13.45,13.7,13.2,13.6,366818,0
+NVRI.US,D,20170307,000000,13.5,13.6,12.975,13,442417,0
+NVRI.US,D,20170308,000000,13.2,13.35,12.65,12.75,572067,0
+NVRI.US,D,20170309,000000,12.75,12.85,12.3,12.35,401834,0
+NVRI.US,D,20170310,000000,12.5,12.545,12,12.1,636950,0
+NVRI.US,D,20170313,000000,12.15,12.65,12.05,12.45,656610,0
+NVRI.US,D,20170314,000000,12.25,12.35,11.875,11.95,573686,0
+NVRI.US,D,20170315,000000,12.1,12.45,11.95,12.25,627979,0
+NVRI.US,D,20170316,000000,12.3,12.425,12.15,12.25,826334,0
+NVRI.US,D,20170317,000000,12.3,12.55,12.15,12.45,1299234,0
+NVRI.US,D,20170320,000000,12.45,12.65,12.3,12.4,713446,0
+NVRI.US,D,20170321,000000,12.45,12.55,11.95,12,689534,0
+NVRI.US,D,20170322,000000,12,12.35,11.85,12.05,484982,0
+NVRI.US,D,20170323,000000,12.05,12.55,12,12.5,482020,0
+NVRI.US,D,20170324,000000,12.45,12.7,12.075,12.25,387296,0
+NVRI.US,D,20170327,000000,11.8,12.3,11.75,12.1,383743,0
+NVRI.US,D,20170328,000000,11.95,12.45,11.95,12.35,415159,0
+NVRI.US,D,20170329,000000,12.25,12.7,12.2,12.6,323229,0
+NVRI.US,D,20170330,000000,12.65,12.85,12.55,12.7,411846,0
+NVRI.US,D,20170331,000000,12.65,13.05,12.5,12.75,779984,0
+NVRI.US,D,20170403,000000,12.8,12.95,12.4,12.55,413815,0
+NVRI.US,D,20170404,000000,12.55,12.8,12.3,12.45,456415,0
+NVRI.US,D,20170405,000000,12.6,12.9,12.05,12.2,560254,0
+NVRI.US,D,20170406,000000,12.25,12.7,12.2,12.6,490786,0
+NVRI.US,D,20170407,000000,12.55,12.7,12.35,12.55,679199,0
+NVRI.US,D,20170410,000000,12.6,12.9,12.55,12.75,301897,0
+NVRI.US,D,20170411,000000,12.7,12.9,12.4,12.85,327096,0
+NVRI.US,D,20170412,000000,12.75,12.8,12.05,12.15,332416,0
+NVRI.US,D,20170413,000000,12.1,12.35,11.75,11.8,348662,0
+NVRI.US,D,20170417,000000,11.9,12.05,11.4,11.65,519610,0
+NVRI.US,D,20170418,000000,11.6,11.85,11.45,11.7,366970,0
+NVRI.US,D,20170419,000000,11.85,11.95,11.45,11.65,634160,0
+NVRI.US,D,20170420,000000,11.85,12.4,11.75,12.3,450854,0
+NVRI.US,D,20170421,000000,12.25,12.45,12.05,12.3,400323,0
+NVRI.US,D,20170424,000000,12.75,12.85,12.45,12.65,376621,0
+NVRI.US,D,20170425,000000,12.85,13.4,12.8,13.05,513258,0
+NVRI.US,D,20170426,000000,12.95,13.7,12.95,13.6,429626,0
+NVRI.US,D,20170427,000000,13.55,13.6,13.075,13.2,436954,0
+NVRI.US,D,20170428,000000,13.25,13.3,13,13.05,336120,0
+NVRI.US,D,20170501,000000,13.15,13.35,12.8,12.95,350901,0
+NVRI.US,D,20170502,000000,12.95,13.25,12.8,12.95,391545,0
+NVRI.US,D,20170503,000000,14,15.4,13.95,15.05,2268342,0
+NVRI.US,D,20170504,000000,15.2,15.75,14.5,14.85,725229,0
+NVRI.US,D,20170505,000000,15,15.65,14.75,15.55,647875,0
+NVRI.US,D,20170508,000000,15.5,15.7,15.175,15.3,533007,0
+NVRI.US,D,20170509,000000,15.3,15.5,14.95,15.05,372490,0
+NVRI.US,D,20170510,000000,15.15,15.5,15,15.3,503348,0
+NVRI.US,D,20170511,000000,15.3,15.4,14.8,15.2,314807,0
+NVRI.US,D,20170512,000000,15.1,15.15,14.55,14.55,310238,0
+NVRI.US,D,20170515,000000,14.8,15.25,14.775,14.95,481086,0
+NVRI.US,D,20170516,000000,15.05,15.1,14.55,14.85,330375,0
+NVRI.US,D,20170517,000000,14.45,14.525,13.65,13.9,691111,0
+NVRI.US,D,20170518,000000,13.75,14,13.55,13.7,863946,0
+NVRI.US,D,20170519,000000,13.8,14.15,13.734,13.9,809622,0
+NVRI.US,D,20170522,000000,14.1,14.2,13.75,14.15,381670,0
+NVRI.US,D,20170523,000000,14.15,14.35,13.875,14.3,383261,0
+NVRI.US,D,20170524,000000,14.3,14.55,14.2,14.45,497307,0
+NVRI.US,D,20170525,000000,14.5,14.6,14.3,14.55,494752,0
+NVRI.US,D,20170526,000000,14.5,14.9,14.35,14.9,379418,0
+NVRI.US,D,20170530,000000,14.9,14.9,14.35,14.65,458230,0
+NVRI.US,D,20170531,000000,14.65,15,14.2663,14.9,697416,0
+NVRI.US,D,20170601,000000,15.05,15.45,14.65,15.45,568217,0
+NVRI.US,D,20170602,000000,15.45,15.845,15.15,15.6,716701,0
+NVRI.US,D,20170605,000000,15.6,15.7,15.15,15.45,492513,0
+NVRI.US,D,20170606,000000,15.25,15.65,15,15.5,358257,0
+NVRI.US,D,20170607,000000,15.65,15.65,15.325,15.6,521522,0
+NVRI.US,D,20170608,000000,15.6,16.2,15.518,16,558950,0
+NVRI.US,D,20170609,000000,16.05,16.65,16,16.25,556580,0
+NVRI.US,D,20170612,000000,16.3,16.8,16.05,16.7,882442,0
+NVRI.US,D,20170613,000000,16.75,16.875,16.4,16.85,477822,0
+NVRI.US,D,20170614,000000,16.85,16.85,16.45,16.8,780812,0
+NVRI.US,D,20170615,000000,16.45,16.8,16.2212,16.7,498261,0
+NVRI.US,D,20170616,000000,16.5,16.825,16.4,16.8,880626,0
+NVRI.US,D,20170619,000000,16.95,17.075,16.75,16.95,664345,0
+NVRI.US,D,20170620,000000,16.75,16.9,16.1,16.2,555016,0
+NVRI.US,D,20170621,000000,16.2,16.3789,15,15,799419,0
+NVRI.US,D,20170622,000000,15,15.45,14.95,15.45,579518,0
+NVRI.US,D,20170623,000000,15.5,15.5,15.075,15.15,2288699,0
+NVRI.US,D,20170626,000000,15.3,15.6,15.19,15.4,619630,0
+NVRI.US,D,20170627,000000,15.3,15.55,15.225,15.3,549196,0
+NVRI.US,D,20170628,000000,15.6,16.15,15.55,16.05,461160,0
+NVRI.US,D,20170629,000000,16.15,16.425,15.7207,16.05,381488,0
+NVRI.US,D,20170630,000000,16.25,16.3,15.9,16.1,430153,0
+NVRI.US,D,20170703,000000,16.35,16.6,16.25,16.55,194278,0
+NVRI.US,D,20170705,000000,16.55,16.55,16.15,16.45,355082,0
+NVRI.US,D,20170706,000000,16.4,16.45,15.95,15.95,373444,0
+NVRI.US,D,20170707,000000,16.1,16.4,15.9,16.35,366817,0
+NVRI.US,D,20170710,000000,16.2,16.5,16.1,16.1,416188,0
+NVRI.US,D,20170711,000000,16.15,16.375,16,16.3,428664,0
+NVRI.US,D,20170712,000000,16.4,16.7,16.35,16.45,355469,0
+NVRI.US,D,20170713,000000,16.5,16.675,16.3,16.55,443687,0
+NVRI.US,D,20170714,000000,16.5,16.5,16.05,16.3,266901,0
+NVRI.US,D,20170717,000000,16.25,16.55,16.1,16.15,361143,0
+NVRI.US,D,20170718,000000,16.05,16.15,15.65,15.65,434173,0
+NVRI.US,D,20170719,000000,15.7,16.4,15.7,16.25,518334,0
+NVRI.US,D,20170720,000000,16.2,16.35,15.95,16.1,433878,0
+NVRI.US,D,20170721,000000,16.2,16.2,15.5,15.55,670826,0
+NVRI.US,D,20170724,000000,15.5,16.05,15.35,16.05,508957,0
+NVRI.US,D,20170725,000000,16.25,16.4,15.975,16.35,295443,0
+NVRI.US,D,20170726,000000,16.4,16.4,15.6,15.65,418123,0
+NVRI.US,D,20170727,000000,15.8,15.9,15.55,15.65,301766,0
+NVRI.US,D,20170728,000000,15.65,15.85,15.4,15.55,309134,0
+NVRI.US,D,20170731,000000,15.7,15.7,15.45,15.45,331622,0
+NVRI.US,D,20170801,000000,15.55,15.7,15.3,15.4,373649,0
+NVRI.US,D,20170802,000000,15.4,15.65,15.05,15.55,600004,0
+NVRI.US,D,20170803,000000,16.75,16.85,15.8,16.6,890738,0
+NVRI.US,D,20170804,000000,16.95,17.05,16.55,16.75,798956,0
+NVRI.US,D,20170807,000000,16.75,16.9,16.45,16.5,481281,0
+NVRI.US,D,20170808,000000,16.5,17.8,16.4,17.3,1236419,0
+NVRI.US,D,20170809,000000,16.95,17.25,16.6,16.85,510149,0
+NVRI.US,D,20170810,000000,16.7,16.75,16.1,16.15,669322,0
+NVRI.US,D,20170811,000000,15.6,16.5,15.35,16.25,639904,0
+NVRI.US,D,20170814,000000,16.5,16.65,15.85,16.15,387334,0
+NVRI.US,D,20170815,000000,16.15,16.3,15.7,15.75,362148,0
+NVRI.US,D,20170816,000000,16.05,16.2,15.85,16,339269,0
+NVRI.US,D,20170817,000000,15.9,16.2,15.75,15.9,602462,0
+NVRI.US,D,20170818,000000,15.7,16,15.65,15.85,678096,0
+NVRI.US,D,20170821,000000,15.85,16.15,15.775,15.8,539522,0
+NVRI.US,D,20170822,000000,15.95,16.25,15.95,16.15,581809,0
+NVRI.US,D,20170823,000000,16,16.8,16,16.4,649999,0
+NVRI.US,D,20170824,000000,16.5,16.6,16.25,16.6,359133,0
+NVRI.US,D,20170825,000000,16.7,16.925,16.575,16.9,373051,0
+NVRI.US,D,20170828,000000,16.95,17,16.6,16.8,392834,0
+NVRI.US,D,20170829,000000,16.55,17.225,16.5,17.15,401785,0
+NVRI.US,D,20170830,000000,17.1,17.6,17.025,17.6,336763,0
+NVRI.US,D,20170831,000000,17.7,17.7,17.05,17.1,440608,0
+NVRI.US,D,20170901,000000,17.25,17.55,17.105,17.45,416498,0
+NVRI.US,D,20170905,000000,17.45,17.55,16.95,17.05,519295,0
+NVRI.US,D,20170906,000000,17.25,17.25,16.7,16.8,344428,0
+NVRI.US,D,20170907,000000,16.9,17.2,16.7,17.2,376567,0
+NVRI.US,D,20170908,000000,17,17.3,17,17.1,249094,0
+NVRI.US,D,20170911,000000,17.25,17.35,17.05,17.3,353408,0
+NVRI.US,D,20170912,000000,17.5,17.9,17.3,17.9,393229,0
+NVRI.US,D,20170913,000000,17.8,17.8,17.35,17.65,279763,0
+NVRI.US,D,20170914,000000,17.6,17.9,17.55,17.85,300380,0
+NVRI.US,D,20170915,000000,18.2,18.75,17.95,18.7,1240072,0
+NVRI.US,D,20170918,000000,18.7,19.525,18.65,19.5,1005672,0
+NVRI.US,D,20170919,000000,19.4,19.9,19.1,19.9,599448,0
+NVRI.US,D,20170920,000000,19.95,19.95,19.35,19.7,554037,0
+NVRI.US,D,20170921,000000,19.65,19.65,19.25,19.4,352661,0
+NVRI.US,D,20170922,000000,19.35,19.7508,19.32,19.75,387793,0
+NVRI.US,D,20170925,000000,19.6,20.1,19.455,19.95,509602,0
+NVRI.US,D,20170926,000000,20,20.325,19.8,20.1,496129,0
+NVRI.US,D,20170927,000000,20.3,21.1,20.15,20.8,564893,0
+NVRI.US,D,20170928,000000,20.8,20.95,20.675,20.75,1606367,0
+NVRI.US,D,20170929,000000,20.75,21.05,20.65,20.9,534826,0
+NVRI.US,D,20171002,000000,21,21.45,20.825,21.35,502454,0
+NVRI.US,D,20171003,000000,21.35,21.4,21,21.3,633099,0
+NVRI.US,D,20171004,000000,21.4,21.6,21.1,21.15,834642,0
+NVRI.US,D,20171005,000000,21.15,21.35,20.75,20.85,488714,0
+NVRI.US,D,20171006,000000,20.85,21.02,20.7,20.85,414820,0
+NVRI.US,D,20171009,000000,20.85,21.15,20.4,20.9,610993,0
+NVRI.US,D,20171010,000000,21.15,21.1528,20.7,20.9,390143,0
+NVRI.US,D,20171011,000000,20.8,21.2,20.65,21.05,612291,0
+NVRI.US,D,20171012,000000,21.1,21.65,21.1,21.45,349234,0
+NVRI.US,D,20171013,000000,21.75,21.75,21.35,21.45,994017,0
+NVRI.US,D,20171016,000000,21.7,22,21.55,21.85,474693,0
+NVRI.US,D,20171017,000000,21.75,21.9,21.1,21.15,349439,0
+NVRI.US,D,20171018,000000,21.2,21.6,21.2,21.5,337574,0
+NVRI.US,D,20171019,000000,21.3,21.4,20.95,21.3,375197,0
+NVRI.US,D,20171020,000000,21.6,21.8,21.425,21.5,378579,0
+NVRI.US,D,20171023,000000,21.5,21.75,21.3,21.4,338395,0
+NVRI.US,D,20171024,000000,21.35,21.75,21.25,21.45,362105,0
+NVRI.US,D,20171025,000000,21.4,21.55,20.85,21.2,269369,0
+NVRI.US,D,20171026,000000,21.35,21.45,20.95,21.15,405650,0
+NVRI.US,D,20171027,000000,21.2,21.775,21.05,21.5,422038,0
+NVRI.US,D,20171030,000000,21.2045,21.3,20.4,20.4,313026,0
+NVRI.US,D,20171031,000000,20.75,21.25,20.5,21.25,501377,0
+NVRI.US,D,20171101,000000,21.5,21.5,20.65,20.9,385686,0
+NVRI.US,D,20171102,000000,20.95,21.4,20.95,21.25,304279,0
+NVRI.US,D,20171103,000000,21.15,21.5,21.05,21.1,317710,0
+NVRI.US,D,20171106,000000,21.25,21.35,21,21.2,238905,0
+NVRI.US,D,20171107,000000,21.25,21.4,20.7,20.7,365751,0
+NVRI.US,D,20171108,000000,20.55,20.6,18.2,18.65,1112751,0
+NVRI.US,D,20171109,000000,18.75,19.3,18.65,18.65,429815,0
+NVRI.US,D,20171110,000000,18.65,18.745,17.65,17.65,479652,0
+NVRI.US,D,20171113,000000,17.3,17.45,16.95,17.05,636233,0
+NVRI.US,D,20171114,000000,16.95,17.3,16.675,16.85,669122,0
+NVRI.US,D,20171115,000000,16.5,16.5,16.1,16.25,606915,0
+NVRI.US,D,20171116,000000,16.35,16.9,16.3,16.75,503293,0
+NVRI.US,D,20171117,000000,16.6,16.9,16.35,16.75,478093,0
+NVRI.US,D,20171120,000000,16.6,17.05,16.35,17,665261,0
+NVRI.US,D,20171121,000000,17.05,18,17.05,17.95,789766,0
+NVRI.US,D,20171122,000000,18,18.3,17.45,17.5,495583,0
+NVRI.US,D,20171124,000000,17.6,17.75,17.25,17.35,256532,0
+NVRI.US,D,20171127,000000,17.35,17.75,17.2,17.6,414963,0
+NVRI.US,D,20171128,000000,17.7,18.025,17.65,17.95,371180,0
+NVRI.US,D,20171129,000000,18.05,18.4,17.9,18,273604,0
+NVRI.US,D,20171130,000000,18.1,18.25,17.9,18.05,498616,0
+NVRI.US,D,20171201,000000,18.15,18.15,17.12,17.9,423617,0
+NVRI.US,D,20171204,000000,18.05,18.5,17.75,17.9,614981,0
+NVRI.US,D,20171205,000000,17.75,17.9,17.325,17.45,351846,0
+NVRI.US,D,20171206,000000,17.35,17.8,17.25,17.6,264023,0
+NVRI.US,D,20171207,000000,17.55,18.05,17.55,17.85,553494,0
+NVRI.US,D,20171208,000000,18.05,18.05,17.7,17.9,239285,0
+NVRI.US,D,20171211,000000,17.9,18.05,17.4,17.5,476239,0
+NVRI.US,D,20171212,000000,17.45,17.75,17.4,17.5,602351,0
+NVRI.US,D,20171213,000000,17.55,17.95,17.45,17.65,424553,0
+NVRI.US,D,20171214,000000,17.6,17.7,17.1,17.1,415712,0
+NVRI.US,D,20171215,000000,17.3,18.3,17.2,18.3,1659081,0
+NVRI.US,D,20171218,000000,18.6,18.9,18.25,18.65,548267,0
+NVRI.US,D,20171219,000000,18.65,18.7,18.4,18.5,530895,0
+NVRI.US,D,20171220,000000,18.65,18.75,18.35,18.55,410474,0
+NVRI.US,D,20171221,000000,18.6,18.9,18.4,18.55,426409,0
+NVRI.US,D,20171222,000000,18.65,18.65,18.35,18.5,336081,0
+NVRI.US,D,20171226,000000,18.45,18.55,18.25,18.5,179025,0
+NVRI.US,D,20171227,000000,18.55,18.8,18.45,18.55,247948,0
+NVRI.US,D,20171228,000000,18.6,18.65,18.3,18.6,184026,0
+NVRI.US,D,20171229,000000,18.6,18.8,18.45,18.65,580295,0
+NVRI.US,D,20180102,000000,18.85,18.9,18.55,18.85,565035,0
+NVRI.US,D,20180103,000000,18.85,19.05,18.65,18.75,404167,0
+NVRI.US,D,20180104,000000,18.95,19.4,18.95,19.25,340475,0
+NVRI.US,D,20180105,000000,19.2,19.35,18.95,19.2,345250,0
+NVRI.US,D,20180108,000000,19.25,19.65,19.05,19.4,433137,0
+NVRI.US,D,20180109,000000,19.4,19.573,18.925,19.1,473037,0
+NVRI.US,D,20180110,000000,19.05,19.2,18.875,19.05,427666,0
+NVRI.US,D,20180111,000000,19.6,19.7,19.15,19.7,423614,0
+NVRI.US,D,20180112,000000,19.8,19.9,19.375,19.45,342498,0
+NVRI.US,D,20180116,000000,19.6,20,19.175,19.25,227456,0
+NVRI.US,D,20180117,000000,19.4,19.6,19.35,19.5,212930,0
+NVRI.US,D,20180118,000000,19.35,19.45,18.85,18.95,308886,0
+NVRI.US,D,20180119,000000,18.95,19.5,18.8,19.45,309212,0
+NVRI.US,D,20180122,000000,19.35,19.45,18.9,19.15,219876,0
+NVRI.US,D,20180123,000000,19.15,19.345,18.75,18.9,238470,0
+NVRI.US,D,20180124,000000,18.9,19.05,18.45,18.5,433704,0
+NVRI.US,D,20180125,000000,18.65,18.7,18.275,18.45,329607,0
+NVRI.US,D,20180126,000000,18.5,18.525,18.15,18.5,272679,0
+NVRI.US,D,20180129,000000,18.5,18.85,18.275,18.35,370716,0
+NVRI.US,D,20180130,000000,18.2,18.55,17.75,18.1,408780,0
+NVRI.US,D,20180131,000000,18.35,18.5,17.9,17.9,328882,0
+NVRI.US,D,20180201,000000,17.85,18.45,17.75,18.4,427603,0
+NVRI.US,D,20180202,000000,18.1,18.1,17.6,17.8,428533,0
+NVRI.US,D,20180205,000000,17.5,18.025,16.7,16.75,350671,0
+NVRI.US,D,20180206,000000,16.4,17.05,16.2,16.95,565957,0
+NVRI.US,D,20180207,000000,16.8,17,16.6,16.7,312677,0
+NVRI.US,D,20180208,000000,16.7,16.844,16.15,16.15,404661,0
+NVRI.US,D,20180209,000000,16.35,16.45,15.55,16.1,520819,0
+NVRI.US,D,20180212,000000,16.2,16.6,15.9,16.4,583103,0
+NVRI.US,D,20180213,000000,16.3,16.445,16.05,16.3,355708,0
+NVRI.US,D,20180214,000000,16.1,16.65,16.1,16.4,379161,0
+NVRI.US,D,20180215,000000,16.6,17,16.6,16.9,249894,0
+NVRI.US,D,20180216,000000,16.75,16.925,16.45,16.55,467868,0
+NVRI.US,D,20180220,000000,16.3,16.95,16.3,16.3,364394,0
+NVRI.US,D,20180221,000000,16.35,17.25,16.2,16.75,432982,0
+NVRI.US,D,20180222,000000,18.4,20.55,18,19.6,1342130,0
+NVRI.US,D,20180223,000000,20,20.2,19.55,20.1,584667,0
+NVRI.US,D,20180226,000000,20.3,21.6,20.2,21.15,638814,0
+NVRI.US,D,20180227,000000,21,21.9,20.855,21.05,605767,0
+NVRI.US,D,20180228,000000,21.2,21.625,20.25,20.25,681418,0
+NVRI.US,D,20180301,000000,20.25,20.7,19.75,19.85,690799,0
+NVRI.US,D,20180302,000000,19.55,20.05,19.3,19.8,482532,0
+NVRI.US,D,20180305,000000,19.8,20.15,19.7,19.85,508349,0
+NVRI.US,D,20180306,000000,19.95,20.35,19.6,20.15,403202,0
+NVRI.US,D,20180307,000000,19.85,20.6,19.8,20.3,418367,0
+NVRI.US,D,20180308,000000,20.4,20.6,20.05,20.4,351665,0
+NVRI.US,D,20180309,000000,20.55,21.1,20.35,21.05,494523,0
+NVRI.US,D,20180312,000000,21.15,21.495,20.65,20.85,445190,0
+NVRI.US,D,20180313,000000,21,21.45,20.675,20.75,679089,0
+NVRI.US,D,20180314,000000,20.95,21.15,20.4,20.45,365401,0
+NVRI.US,D,20180315,000000,20.5,20.7,20.15,20.3,303211,0
+NVRI.US,D,20180316,000000,20.35,20.95,20.3,20.7,1132932,0
+NVRI.US,D,20180319,000000,20.55,21.05,20.15,20.9,530466,0
+NVRI.US,D,20180320,000000,21.05,22,20.95,21.9,954253,0
+NVRI.US,D,20180321,000000,21.8,23.2,21.6,22.85,1144553,0
+NVRI.US,D,20180322,000000,22.6,23.125,21.9,21.95,1484398,0
+NVRI.US,D,20180323,000000,22.1,22.35,21.325,21.45,668664,0
+NVRI.US,D,20180326,000000,21.85,21.85,20.7,21.45,550354,0
+NVRI.US,D,20180327,000000,21.45,21.45,20.4,20.55,391591,0
+NVRI.US,D,20180328,000000,20.55,20.95,20.15,20.25,619640,0
+NVRI.US,D,20180329,000000,20.5,20.925,20.45,20.65,663752,0
+NVRI.US,D,20180402,000000,20.55,20.55,19.05,19.6,672466,0
+NVRI.US,D,20180403,000000,19.75,20.675,19.65,20.65,830496,0
+NVRI.US,D,20180404,000000,20.2,20.45,19.6,20.4,584811,0
+NVRI.US,D,20180405,000000,20.6,21.3,20.4,21.25,663612,0
+NVRI.US,D,20180406,000000,20.95,21.25,20.35,20.6,794551,0
+NVRI.US,D,20180409,000000,20.75,21.05,20.4408,20.5,588964,0
+NVRI.US,D,20180410,000000,21.05,21.6,20.85,21.45,544486,0
+NVRI.US,D,20180411,000000,21.15,21.5,21,21.45,419879,0
+NVRI.US,D,20180412,000000,21.6,21.9,21.4,21.8,498911,0
+NVRI.US,D,20180413,000000,21.95,21.95,21.4,21.65,367838,0
+NVRI.US,D,20180416,000000,21.9,21.9,21.6,21.7,309723,0
+NVRI.US,D,20180417,000000,21.9,22.125,21.75,21.95,640363,0
+NVRI.US,D,20180418,000000,22.15,22.7,22.1,22.45,436192,0
+NVRI.US,D,20180419,000000,22.55,22.6,21.9,22.2,416904,0
+NVRI.US,D,20180420,000000,22.2,22.3,21.85,22,407784,0
+NVRI.US,D,20180423,000000,22.05,22.2,21.725,21.75,266977,0
+NVRI.US,D,20180424,000000,21.8,22.35,20.95,21.4,888327,0
+NVRI.US,D,20180425,000000,21.5,21.6,21.1,21.25,423393,0
+NVRI.US,D,20180426,000000,21.25,21.25,20.5,20.8,333172,0
+NVRI.US,D,20180427,000000,20.75,20.9,20.45,20.6,307167,0
+NVRI.US,D,20180430,000000,20.6,20.95,20.375,20.45,645705,0
+NVRI.US,D,20180501,000000,20.2,20.45,19.55,20.3,782400,0
+NVRI.US,D,20180502,000000,21.55,23.6,21.4,22.4,1557390,0
+NVRI.US,D,20180503,000000,22.75,22.85,21.75,22.45,930848,0
+NVRI.US,D,20180504,000000,22.3,22.3,21.3,21.45,737961,0
+NVRI.US,D,20180507,000000,21.5,22.5,21.45,22.1,461124,0
+NVRI.US,D,20180508,000000,21.8,22.2,21.6,22,491572,0
+NVRI.US,D,20180509,000000,22.2,22.8,22.175,22.4,719149,0
+NVRI.US,D,20180510,000000,22.4,22.85,22.25,22.85,421876,0
+NVRI.US,D,20180511,000000,22.85,22.9,21.95,22.15,479500,0
+NVRI.US,D,20180514,000000,22.4,22.85,22.25,22.6,547486,0
+NVRI.US,D,20180515,000000,22.35,22.775,22.05,22.7,330561,0
+NVRI.US,D,20180516,000000,22.95,23.5,22.75,23.35,497740,0
+NVRI.US,D,20180517,000000,23.25,23.8,23.2,23.65,438769,0
+NVRI.US,D,20180518,000000,23.8,24.25,23.75,24,635208,0
+NVRI.US,D,20180521,000000,24.25,24.95,24.225,24.9,605709,0
+NVRI.US,D,20180522,000000,24.9,25,24.2,24.35,506306,0
+NVRI.US,D,20180523,000000,24.2,24.475,24.1,24.35,411078,0
+NVRI.US,D,20180524,000000,24.15,24.35,23.845,24.15,460187,0
+NVRI.US,D,20180525,000000,24,24.1,23.45,23.6,279112,0
+NVRI.US,D,20180529,000000,23.35,23.7,22.95,23.6,777309,0
+NVRI.US,D,20180530,000000,24.1,25,23.8,24.85,765481,0
+NVRI.US,D,20180531,000000,24.8,24.8,23.9,24.5,785562,0
+NVRI.US,D,20180601,000000,24.75,25.45,24.7,25.25,616204,0
+NVRI.US,D,20180604,000000,25.35,25.55,24.65,24.75,458272,0
+NVRI.US,D,20180605,000000,24.85,26.1,24.8,25.95,559659,0
+NVRI.US,D,20180606,000000,26.05,26.425,25.8,26.4,400759,0
+NVRI.US,D,20180607,000000,26.4,26.7,26.2,26.4,504054,0
+NVRI.US,D,20180608,000000,26.45,26.75,26.05,26.45,330466,0
+NVRI.US,D,20180611,000000,26.4,26.6,26,26.1,320164,0
+NVRI.US,D,20180612,000000,26.05,26.2,25.5,25.75,327039,0
+NVRI.US,D,20180613,000000,25.65,25.65,25.1,25.25,308362,0
+NVRI.US,D,20180614,000000,25.3,25.375,24.75,25.15,257619,0
+NVRI.US,D,20180615,000000,24.9,24.9,24.35,24.85,607920,0
+NVRI.US,D,20180618,000000,24.65,25.2,24.5,25.15,262468,0
+NVRI.US,D,20180619,000000,24.75,25,24.45,25,329842,0
+NVRI.US,D,20180620,000000,25.1,25.375,24.9,25.3,323455,0
+NVRI.US,D,20180621,000000,25.25,25.3,24.05,24.25,372254,0
+NVRI.US,D,20180622,000000,24.75,24.9,24.35,24.55,533356,0
+NVRI.US,D,20180625,000000,24.25,24.25,23.35,23.65,495282,0
+NVRI.US,D,20180626,000000,23.8,24.65,23.7,24.35,893592,0
+NVRI.US,D,20180627,000000,24.5,24.5,23.35,23.4,397229,0
+NVRI.US,D,20180628,000000,23.35,23.35,22.3,22.4,609698,0
+NVRI.US,D,20180629,000000,22.55,23.125,22.1,22.1,509917,0
+NVRI.US,D,20180702,000000,21.8,22.1,21.5,21.75,612360,0
+NVRI.US,D,20180703,000000,21.95,22.15,21.4,21.55,407284,0
+NVRI.US,D,20180705,000000,21.65,22.5,21.45,22.45,483590,0
+NVRI.US,D,20180706,000000,22.35,22.35,21.8,21.95,354843,0
+NVRI.US,D,20180709,000000,22.15,22.65,21.85,22.5,385668,0
+NVRI.US,D,20180710,000000,22.55,22.8,22.15,22.55,318793,0
+NVRI.US,D,20180711,000000,22.2,22.45,22.05,22.2,371160,0
+NVRI.US,D,20180712,000000,22.5,22.5,21.95,22.3,333240,0
+NVRI.US,D,20180713,000000,22.25,22.8,22.25,22.45,190958,0
+NVRI.US,D,20180716,000000,22.45,22.725,22.25,22.6,488340,0
+NVRI.US,D,20180717,000000,22.55,23.1,22.45,23.05,421677,0
+NVRI.US,D,20180718,000000,23,23.8,22.675,23.4,579701,0
+NVRI.US,D,20180719,000000,23.25,23.7,22.85,23.6,353645,0
+NVRI.US,D,20180720,000000,23.5,23.55,22.9,23.45,266237,0
+NVRI.US,D,20180723,000000,23.3,23.825,22.9,23.6,300303,0
+NVRI.US,D,20180724,000000,23.95,24.25,23.7,24.1,418779,0
+NVRI.US,D,20180725,000000,24,24.4,23.85,24.3,337346,0
+NVRI.US,D,20180726,000000,24.2,24.9,24.2,24.6,413362,0
+NVRI.US,D,20180727,000000,24.65,24.7,24.15,24.4,362024,0
+NVRI.US,D,20180730,000000,24.4,24.9,24.35,24.65,385413,0
+NVRI.US,D,20180731,000000,24.75,25.55,24.75,25.35,448812,0
+NVRI.US,D,20180801,000000,25.15,25.55,25,25.45,866918,0
+NVRI.US,D,20180802,000000,24.4,25.25,24.05,24.9,671433,0
+NVRI.US,D,20180803,000000,25.4,25.7,25,25.1,441979,0
+NVRI.US,D,20180806,000000,25.15,25.85,25,25.85,505938,0
+NVRI.US,D,20180807,000000,25.95,26.75,25.95,26.1,501178,0
+NVRI.US,D,20180808,000000,26.05,26.293,25.225,25.3,368650,0
+NVRI.US,D,20180809,000000,25.2,25.387,24.7,24.8,229962,0
+NVRI.US,D,20180810,000000,24.55,24.75,24.15,24.65,272259,0
+NVRI.US,D,20180813,000000,24.75,24.95,24.4,24.7,274747,0
+NVRI.US,D,20180814,000000,24.75,25.2,24.7,25.05,225310,0
+NVRI.US,D,20180815,000000,24.85,24.85,23.6,24.25,380883,0
+NVRI.US,D,20180816,000000,24.45,24.85,24.3,24.65,187793,0
+NVRI.US,D,20180817,000000,24.75,25.35,24.75,25.3,264612,0
+NVRI.US,D,20180820,000000,25.45,26.15,25.35,26,490340,0
+NVRI.US,D,20180821,000000,26.05,26.8,25.8,26.55,556042,0
+NVRI.US,D,20180822,000000,26.6,27.1,26.5,27,460398,0
+NVRI.US,D,20180823,000000,26.85,27.35,26.6,27.1,516845,0
+NVRI.US,D,20180824,000000,27.3,27.7,26.9,27.45,502397,0
+NVRI.US,D,20180827,000000,27.5,27.9,27.35,27.6,359472,0
+NVRI.US,D,20180828,000000,27.6,27.75,27.2,27.3,266139,0
+NVRI.US,D,20180829,000000,27.3,27.75,27.2,27.55,257803,0
+NVRI.US,D,20180830,000000,27.45,27.9,27.1,27.7,326023,0
+NVRI.US,D,20180831,000000,27.7,28.475,27.45,28.25,493970,0
+NVRI.US,D,20180904,000000,28,28.25,27.6,28.15,302837,0
+NVRI.US,D,20180905,000000,28.15,28.76,27.8,28.5,670823,0
+NVRI.US,D,20180906,000000,28.6,29.05,28.25,28.35,414833,0
+NVRI.US,D,20180907,000000,28.1,28.55,28,28.2,280263,0
+NVRI.US,D,20180910,000000,28.25,28.75,28.05,28.2,286656,0
+NVRI.US,D,20180911,000000,28.1,28.45,27.85,28.3,225973,0
+NVRI.US,D,20180912,000000,28.8,29.15,28.35,28.65,442129,0
+NVRI.US,D,20180913,000000,29,29.3,28.6,29.2,380898,0
+NVRI.US,D,20180914,000000,29.1,29.6,29.05,29.55,512386,0
+NVRI.US,D,20180917,000000,29.5,29.75,29.1,29.75,358348,0
+NVRI.US,D,20180918,000000,29.75,30.045,29.55,29.6,336403,0
+NVRI.US,D,20180919,000000,29.6,29.8,29,29.15,431390,0
+NVRI.US,D,20180920,000000,29.55,29.6,28.45,28.7,509885,0
+NVRI.US,D,20180921,000000,28.15,28.85,27.95,28.55,1344351,0
+NVRI.US,D,20180924,000000,28.6,28.75,28.3,28.45,281838,0
+NVRI.US,D,20180925,000000,28.65,28.75,28.2,28.7,317884,0
+NVRI.US,D,20180926,000000,28.6,28.75,28.125,28.25,294759,0
+NVRI.US,D,20180927,000000,28.35,28.65,28.05,28.35,186976,0
+NVRI.US,D,20180928,000000,28.35,28.95,28.2,28.55,355664,0
+NVRI.US,D,20181001,000000,28.75,28.75,28.16,28.26,309358,0
+NVRI.US,D,20181002,000000,28.16,28.51,27.81,28.19,286113,0
+NVRI.US,D,20181003,000000,28.29,28.82,28.08,28.41,294225,0
+NVRI.US,D,20181004,000000,28.32,28.74,27.93,28.11,284446,0
+NVRI.US,D,20181005,000000,28.02,28.1899,26.58,26.9,564123,0
+NVRI.US,D,20181008,000000,26.79,27.04,26.34,26.59,466874,0
+NVRI.US,D,20181009,000000,26.48,26.85,26.16,26.59,498764,0
+NVRI.US,D,20181010,000000,26.41,26.64,25.32,25.42,471682,0
+NVRI.US,D,20181011,000000,25.23,26.07,25.05,25.11,482484,0
+NVRI.US,D,20181012,000000,25.58,25.775,24.38,24.84,590165,0
+NVRI.US,D,20181015,000000,24.93,25.73,24.85,25.54,497037,0
+NVRI.US,D,20181016,000000,25.71,26.55,25.25,26.5,367749,0
+NVRI.US,D,20181017,000000,26.37,26.52,25.89,26.43,323650,0
+NVRI.US,D,20181018,000000,26.2,26.6168,25.41,25.6,368839,0
+NVRI.US,D,20181019,000000,25.54,25.54,24.645,24.75,448963,0
+NVRI.US,D,20181022,000000,24.9,24.995,24.47,24.62,340208,0
+NVRI.US,D,20181023,000000,24.12,24.21,23.38,23.63,554262,0
+NVRI.US,D,20181024,000000,23.59,23.97,22.54,22.57,563351,0
+NVRI.US,D,20181025,000000,22.79,23.87,22.56,23.61,488154,0
+NVRI.US,D,20181026,000000,23.28,23.8,22.64,23.37,373113,0
+NVRI.US,D,20181029,000000,23.88,24.29,23.1,23.46,451057,0
+NVRI.US,D,20181030,000000,23.4,24.47,23.32,24.31,571123,0
+NVRI.US,D,20181031,000000,26.57,28.71,26.43,27.47,1049496,0
+NVRI.US,D,20181101,000000,27.57,27.76,26.25,26.39,692392,0
+NVRI.US,D,20181102,000000,26.73,28.18,26.62,28,1040870,0
+NVRI.US,D,20181105,000000,28.05,28.54,27.845,28.37,601885,0
+NVRI.US,D,20181106,000000,28.23,28.63,27.65,28.48,566830,0
+NVRI.US,D,20181107,000000,28.8,29.11,28.29,29.06,267202,0
+NVRI.US,D,20181108,000000,28.98,29.18,28.61,28.79,224083,0
+NVRI.US,D,20181109,000000,28.51,28.56,27.62,27.85,377192,0
+NVRI.US,D,20181112,000000,27.88,27.88,26.86,26.98,295606,0
+NVRI.US,D,20181113,000000,27.06,27.36,26.51,26.56,350214,0
+NVRI.US,D,20181114,000000,26.85,27.29,26.35,26.67,405843,0
+NVRI.US,D,20181115,000000,26.46,27.0425,26.31,27.01,423043,0
+NVRI.US,D,20181116,000000,26.89,28.03,26.89,27.9,592710,0
+NVRI.US,D,20181119,000000,27.82,28.09,26.45,26.5,279023,0
+NVRI.US,D,20181120,000000,26.04,26.1399,24.88,24.95,505065,0
+NVRI.US,D,20181121,000000,25.17,25.72,25.09,25.38,277185,0
+NVRI.US,D,20181123,000000,24.87,25.635,24.51,24.97,155887,0
+NVRI.US,D,20181126,000000,25.29,25.4371,24.8,25.18,288604,0
+NVRI.US,D,20181127,000000,24.93,25.06,24.33,24.6,310990,0
+NVRI.US,D,20181128,000000,25,25.91,24.5,25.85,699147,0
+NVRI.US,D,20181129,000000,25.66,26.09,25.57,25.59,600254,0
+NVRI.US,D,20181130,000000,25.47,26.81,25.47,26.75,684755,0
+NVRI.US,D,20181203,000000,27.47,27.6499,26.11,26.61,292443,0
+NVRI.US,D,20181204,000000,26.58,26.77,23.94,24.02,316125,0
+NVRI.US,D,20181206,000000,23.53,23.82,22.77,23.82,589339,0
+NVRI.US,D,20181207,000000,23.97,24.1852,22.4,22.57,404519,0
+NVRI.US,D,20181210,000000,22.53,22.86,21.925,22.05,519260,0
+NVRI.US,D,20181211,000000,22.6,22.62,21.68,21.92,421725,0
+NVRI.US,D,20181212,000000,22.65,23.2,22.17,22.41,866075,0
+NVRI.US,D,20181213,000000,22.46,22.56,21.87,22.15,383811,0
+NVRI.US,D,20181214,000000,21.75,22.52,21.61,22.05,555565,0
+NVRI.US,D,20181217,000000,22.05,22.26,21.31,21.52,597599,0
+NVRI.US,D,20181218,000000,21.83,22.21,21.65,21.76,395897,0
+NVRI.US,D,20181219,000000,21.82,21.98,20.71,20.75,518541,0
+NVRI.US,D,20181220,000000,20.72,21.2,19.79,19.88,880277,0
+NVRI.US,D,20181221,000000,19.85,20.29,19.31,19.4,1282118,0
+NVRI.US,D,20181224,000000,19.32,19.86,19.01,19.05,401290,0
+NVRI.US,D,20181226,000000,19.16,20.5,18.87,20.45,521420,0
+NVRI.US,D,20181227,000000,19.85,20.48,19.33,20.45,456677,0
+NVRI.US,D,20181228,000000,20.54,20.54,19.66,19.98,445271,0
+NVRI.US,D,20181231,000000,20.1,20.2712,19.52,19.86,607763,0
+NVRI.US,D,20190102,000000,19.35,20.275,19.1641,20.24,557473,0
+NVRI.US,D,20190103,000000,19.95,20.05,19.1,19.23,354537,0
+NVRI.US,D,20190104,000000,19.66,20.49,19.53,20.29,643020,0
+NVRI.US,D,20190107,000000,20.29,20.9,20.1,20.45,380917,0
+NVRI.US,D,20190108,000000,20.78,21.05,20.36,20.84,323696,0
+NVRI.US,D,20190109,000000,20.98,21.98,20.98,21.73,536079,0
+NVRI.US,D,20190110,000000,21.39,21.75,21.23,21.69,309318,0
+NVRI.US,D,20190111,000000,21.39,21.815,21.15,21.75,258657,0
+NVRI.US,D,20190114,000000,21.5,21.6933,21.39,21.55,516186,0
+NVRI.US,D,20190115,000000,21.59,22.07,21.41,21.8,569771,0
+NVRI.US,D,20190116,000000,21.81,22.06,21.54,21.92,321559,0
+NVRI.US,D,20190117,000000,21.69,22.48,21.69,22.45,881064,0
+NVRI.US,D,20190118,000000,22.73,23.14,22.69,22.82,670008,0
+NVRI.US,D,20190122,000000,22.3,22.66,21.96,22.08,487874,0
+NVRI.US,D,20190123,000000,22.32,22.56,21.76,21.91,341480,0
+NVRI.US,D,20190124,000000,21.91,22.13,21.8019,21.88,281566,0
+NVRI.US,D,20190125,000000,22.2,22.43,21.56,21.6,368481,0
+NVRI.US,D,20190128,000000,21.16,21.1765,20.25,20.33,634831,0
+NVRI.US,D,20190129,000000,20.54,21.07,20.33,21.02,526874,0
+NVRI.US,D,20190130,000000,21.34,21.41,20.73,21.2,322811,0
+NVRI.US,D,20190131,000000,21.14,21.49,21.06,21.3,375387,0
+NVRI.US,D,20190201,000000,21.3,21.48,20.98,21.3,387005,0
+NVRI.US,D,20190204,000000,21.28,21.44,21.14,21.25,316350,0
+NVRI.US,D,20190205,000000,21.27,21.65,21.08,21.36,384938,0
+NVRI.US,D,20190206,000000,21.25,21.5,21.15,21.22,311964,0
+NVRI.US,D,20190207,000000,20.93,21.035,20.28,20.33,407154,0
+NVRI.US,D,20190208,000000,20.3,20.39,19.71,20.29,298847,0
+NVRI.US,D,20190211,000000,20.31,20.475,20.2017,20.37,185700,0
+NVRI.US,D,20190212,000000,20.6,21.23,20.55,21.14,387747,0
+NVRI.US,D,20190213,000000,21.25,21.67,21.25,21.5,405764,0
+NVRI.US,D,20190214,000000,21.28,21.455,21.14,21.26,376355,0
+NVRI.US,D,20190215,000000,21.47,21.79,21.26,21.71,382790,0
+NVRI.US,D,20190219,000000,21.52,22.11,21.52,21.83,456169,0
+NVRI.US,D,20190220,000000,21.87,22.35,21.84,21.94,1022312,0
+NVRI.US,D,20190221,000000,22.49,25.22,22.47,24.86,1855501,0
+NVRI.US,D,20190222,000000,24.85,25.17,23.03,23.15,1318329,0
+NVRI.US,D,20190225,000000,23.53,23.66,22.45,22.57,1086463,0
+NVRI.US,D,20190226,000000,22.41,22.52,21.9,21.92,739525,0
+NVRI.US,D,20190227,000000,21.8,22.45,21.57,22.4,875676,0
+NVRI.US,D,20190228,000000,22.28,22.6,22.1,22.38,548981,0
+NVRI.US,D,20190301,000000,22.67,22.95,22.275,22.71,571521,0
+NVRI.US,D,20190304,000000,22.71,22.93,22.38,22.82,636404,0
+NVRI.US,D,20190305,000000,22.76,23.17,22.61,22.7,779391,0
+NVRI.US,D,20190306,000000,22.62,23.06,22.5,22.51,651468,0
+NVRI.US,D,20190307,000000,22.6,22.62,22.03,22.2,546975,0
+NVRI.US,D,20190308,000000,21.76,22.3,21.65,22.11,400798,0
+NVRI.US,D,20190311,000000,22.03,22.38,21.86,22.29,428416,0
+NVRI.US,D,20190312,000000,22.26,22.44,21.95,22.06,549399,0
+NVRI.US,D,20190313,000000,22.12,22.26,21.78,21.95,809599,0
+NVRI.US,D,20190314,000000,21.89,22.02,21.71,21.75,559118,0
+NVRI.US,D,20190315,000000,21.78,21.96,21.485,21.77,1163012,0
+NVRI.US,D,20190318,000000,21.72,22.355,21.68,22.33,459436,0
+NVRI.US,D,20190319,000000,22.53,22.63,21.94,22.02,320800,0
+NVRI.US,D,20190320,000000,21.9,22.28,21.53,21.88,519601,0
+NVRI.US,D,20190321,000000,21.77,22.31,21.7357,21.97,365319,0
+NVRI.US,D,20190322,000000,21.71,21.785,19.92,20.01,1319391,0
+NVRI.US,D,20190325,000000,20.03,20.445,19.715,19.99,681681,0
+NVRI.US,D,20190326,000000,20.24,20.34,19.68,19.79,614505,0
+NVRI.US,D,20190327,000000,19.75,19.97,19.4,19.73,485694,0
+NVRI.US,D,20190328,000000,19.77,20.23,19.75,20.21,315085,0
+NVRI.US,D,20190329,000000,20.46,20.65,19.98,20.16,482322,0
+NVRI.US,D,20190401,000000,20.4,20.82,20.4,20.63,754578,0
+NVRI.US,D,20190402,000000,20.7,20.92,20.47,20.63,443219,0
+NVRI.US,D,20190403,000000,20.9,21.38,20.75,21.12,454445,0
+NVRI.US,D,20190404,000000,21.16,21.66,20.92,21.4,312646,0
+NVRI.US,D,20190405,000000,21.54,22.11,21.52,22.09,760827,0
+NVRI.US,D,20190408,000000,22,22.13,21.7,21.89,333596,0
+NVRI.US,D,20190409,000000,21.75,21.93,21.48,21.56,309687,0
+NVRI.US,D,20190410,000000,21.65,22.15,21.52,21.93,456281,0
+NVRI.US,D,20190411,000000,21.95,22.06,21.71,21.88,306632,0
+NVRI.US,D,20190412,000000,22.08,22.48,21.865,22.05,249589,0
+NVRI.US,D,20190415,000000,22.1,22.21,21.74,21.82,263145,0
+NVRI.US,D,20190416,000000,21.91,22,21.61,21.94,379384,0
+NVRI.US,D,20190417,000000,22.09,22.78,22.04,22.48,635778,0
+NVRI.US,D,20190418,000000,22.43,22.9,22.36,22.54,295389,0
+NVRI.US,D,20190422,000000,22.54,22.62,22.23,22.38,240888,0
+NVRI.US,D,20190423,000000,22.35,22.85,22.14,22.75,297920,0
+NVRI.US,D,20190424,000000,22.75,22.78,22.48,22.57,323023,0
+NVRI.US,D,20190425,000000,22.36,22.36,21.69,21.7,254828,0
+NVRI.US,D,20190426,000000,21.74,22.16,21.54,22.07,207847,0
+NVRI.US,D,20190429,000000,22.24,22.66,21.99,22.35,574775,0
+NVRI.US,D,20190430,000000,22.43,22.68,22.22,22.64,499995,0
+NVRI.US,D,20190501,000000,22.79,23.04,22.12,22.23,873046,0
+NVRI.US,D,20190502,000000,22.21,22.285,21.6,21.98,254860,0
+NVRI.US,D,20190503,000000,22.16,23.04,22.16,22.98,262749,0
+NVRI.US,D,20190506,000000,22.37,22.82,22.265,22.78,401474,0
+NVRI.US,D,20190507,000000,22.6,22.6,21.9,22.11,679002,0
+NVRI.US,D,20190508,000000,22.02,22.27,21.9075,22.06,700656,0
+NVRI.US,D,20190509,000000,23.9,26.65,23.5,26.44,2261124,0
+NVRI.US,D,20190510,000000,26.48,27.17,25.56,26.9,953084,0
+NVRI.US,D,20190513,000000,26,26.05,25.237,25.33,724237,0
+NVRI.US,D,20190514,000000,25.41,26.17,25.15,26.05,440771,0
+NVRI.US,D,20190515,000000,25.75,26.402,25.65,26.11,404828,0
+NVRI.US,D,20190516,000000,26.28,26.46,25.8,25.94,366140,0
+NVRI.US,D,20190517,000000,25.58,25.82,24.84,24.85,357691,0
+NVRI.US,D,20190520,000000,24.6,25.05,24.36,24.7,407064,0
+NVRI.US,D,20190521,000000,24.97,25.375,24.815,25.33,576194,0
+NVRI.US,D,20190522,000000,25.11,25.36,24.915,25.21,387743,0
+NVRI.US,D,20190523,000000,24.68,25.01,24.34,24.69,849629,0
+NVRI.US,D,20190524,000000,24.91,24.99,24.555,24.89,331786,0
+NVRI.US,D,20190528,000000,24.99,25.09,24.68,24.76,390821,0
+NVRI.US,D,20190529,000000,24.43,25.3,24.43,24.91,433244,0
+NVRI.US,D,20190530,000000,24.98,26.15,24.98,25.71,820294,0
+NVRI.US,D,20190531,000000,25.22,25.37,24.455,25,876480,0
+NVRI.US,D,20190603,000000,25.01,26.11,25,25.97,706485,0
+NVRI.US,D,20190604,000000,26.38,27.32,26.15,27.31,854901,0
+NVRI.US,D,20190605,000000,27.41,27.71,26.74,26.8,662392,0
+NVRI.US,D,20190606,000000,26.72,27.12,26.18,26.77,384747,0
+NVRI.US,D,20190607,000000,26.86,27.17,26.43,27,338854,0
+NVRI.US,D,20190610,000000,27.11,27.92,27.1,27.43,426270,0
+NVRI.US,D,20190611,000000,27.86,27.86,26.46,26.72,631825,0
+NVRI.US,D,20190612,000000,26.67,27.1,26.43,26.53,305682,0
+NVRI.US,D,20190613,000000,26.73,27.05,26.48,27.05,448784,0
+NVRI.US,D,20190614,000000,26.96,27.1881,26.3679,26.58,212275,0
+NVRI.US,D,20190617,000000,26.54,26.7,26.34,26.37,205077,0
+NVRI.US,D,20190618,000000,26.69,27.63,26.69,27.08,451605,0
+NVRI.US,D,20190619,000000,27.11,27.25,26.685,27.19,268186,0
+NVRI.US,D,20190620,000000,27.67,27.73,26.93,27.24,380827,0
+NVRI.US,D,20190621,000000,27,27.02,26.46,26.66,467692,0
+NVRI.US,D,20190624,000000,26.63,27.1,26.62,26.71,354204,0
+NVRI.US,D,20190625,000000,26.82,26.9,26.42,26.53,449313,0
+NVRI.US,D,20190626,000000,26.66,27.16,26.45,27.15,377760,0
+NVRI.US,D,20190627,000000,26.97,27.43,26.94,27.4,588019,0
+NVRI.US,D,20190628,000000,27.39,27.86,27.3825,27.44,1008739,0
+NVRI.US,D,20190701,000000,27.89,27.97,27.235,27.39,442175,0
+NVRI.US,D,20190702,000000,27.26,27.36,26.69,26.9,501622,0
+NVRI.US,D,20190703,000000,26.9,27.27,26.815,26.97,246004,0
+NVRI.US,D,20190705,000000,26.64,27.09,26.46,27,256982,0
+NVRI.US,D,20190708,000000,26.92,27.07,26.88,26.89,845699,0
+NVRI.US,D,20190709,000000,26.69,26.83,25.91,26.24,583209,0
+NVRI.US,D,20190710,000000,26.33,26.48,25.36,25.52,501485,0
+NVRI.US,D,20190711,000000,25.52,25.6,24.91,25.15,468354,0
+NVRI.US,D,20190712,000000,25.27,25.49,25.06,25.25,410085,0
+NVRI.US,D,20190715,000000,25.35,25.35,24.8,25.07,530382,0
+NVRI.US,D,20190716,000000,25.06,25.74,24.97,25.31,348736,0
+NVRI.US,D,20190717,000000,25.09,25.09,24.715,24.96,494174,0
+NVRI.US,D,20190718,000000,24.96,25.16,24.84,24.94,270135,0
+NVRI.US,D,20190719,000000,25,25.49,25,25.07,320222,0
+NVRI.US,D,20190722,000000,25.08,25.36,24.845,25.23,266400,0
+NVRI.US,D,20190723,000000,25.39,25.67,25.22,25.52,370787,0
+NVRI.US,D,20190724,000000,25.27,26.16,25.21,26.12,379108,0
+NVRI.US,D,20190725,000000,26.21,26.21,25.43,25.44,311825,0
+NVRI.US,D,20190726,000000,25.61,25.88,25.13,25.57,278082,0
+NVRI.US,D,20190729,000000,25.54,25.64,25.03,25.34,492078,0
+NVRI.US,D,20190730,000000,24.91,25.5,24.5801,25.16,723817,0
+NVRI.US,D,20190731,000000,22,24.2,21.35,23.46,2323947,0
+NVRI.US,D,20190801,000000,22.3,23.03,20.23,20.99,2735268,0
+NVRI.US,D,20190802,000000,20.84,21.16,20.295,21.1,1383214,0
+NVRI.US,D,20190805,000000,20.61,20.67,19.59,20.27,1666778,0
+NVRI.US,D,20190806,000000,20.41,20.8,18.53,19.16,2914987,0
+NVRI.US,D,20190807,000000,18.91,19.07,18.54,18.89,2339030,0
+NVRI.US,D,20190808,000000,19.06,19.435,18.745,19.36,1629892,0
+NVRI.US,D,20190809,000000,19.28,19.28,18.36,18.39,1031243,0
+NVRI.US,D,20190812,000000,18.17,18.17,17.28,17.315,1663234,0
+NVRI.US,D,20190813,000000,17.19,18.3,17.19,17.98,1244740,0
+NVRI.US,D,20190814,000000,17.46,17.47,16.4,16.81,2166415,0
+NVRI.US,D,20190815,000000,17.16,18.15,16.98,18.05,2992092,0
+NVRI.US,D,20190816,000000,18.31,19.04,18.21,18.72,1338662,0
+NVRI.US,D,20190819,000000,19,19.45,18.66,19.07,1447245,0
+NVRI.US,D,20190820,000000,19.04,19.2,18.73,18.74,1025499,0
+NVRI.US,D,20190821,000000,19.2,19.35,18.86,18.92,871240,0
+NVRI.US,D,20190822,000000,18.95,19.22,18.57,18.76,733767,0
+NVRI.US,D,20190823,000000,18.53,18.81,17.64,17.81,929641,0
+NVRI.US,D,20190826,000000,18.12,18.13,17.09,17.16,825152,0
+NVRI.US,D,20190827,000000,17.3,17.3009,16.54,16.56,899969,0
+NVRI.US,D,20190828,000000,16.46,17.13,16.33,16.93,869014,0
+NVRI.US,D,20190829,000000,17.22,17.45,16.75,17.28,1272694,0
+NVRI.US,D,20190830,000000,17.62,18,17.6,17.9,876947,0
+NVRI.US,D,20190903,000000,17.58,17.6,16.83,16.9,953976,0
+NVRI.US,D,20190904,000000,17.18,17.2,16.6,16.95,615620,0
+NVRI.US,D,20190905,000000,17.32,17.61,17.13,17.17,784921,0
+NVRI.US,D,20190906,000000,17.21,17.57,16.96,17.43,565317,0
+NVRI.US,D,20190909,000000,17.47,17.91,17.14,17.8,913418,0
+NVRI.US,D,20190910,000000,17.78,18.95,17.78,18.84,787232,0
+NVRI.US,D,20190911,000000,19.06,20.11,18.52,20.06,799771,0
+NVRI.US,D,20190912,000000,19.96,20.94,19.8,20.88,880080,0
+NVRI.US,D,20190913,000000,21.2,21.2,20.47,20.61,1138461,0
+NVRI.US,D,20190916,000000,20.59,21.2,20.45,21.05,1460551,0
+NVRI.US,D,20190917,000000,20.73,21.1,20.525,20.98,522954,0
+NVRI.US,D,20190918,000000,20.93,21.31,20.71,21.03,896960,0
+NVRI.US,D,20190919,000000,21.05,21.31,20.11,20.23,576842,0
+NVRI.US,D,20190920,000000,20.2,20.35,19.69,19.69,1357112,0
+NVRI.US,D,20190923,000000,19.46,19.95,19.27,19.76,780298,0
+NVRI.US,D,20190924,000000,19.77,20.06,19.22,19.29,738258,0
+NVRI.US,D,20190925,000000,19.3,20.01,19.185,19.86,499287,0
+NVRI.US,D,20190926,000000,19.8,19.8,19.08,19.25,1163833,0
+NVRI.US,D,20190927,000000,19.4,19.56,19.07,19.19,778598,0
+NVRI.US,D,20190930,000000,19.22,19.265,18.74,18.96,871809,0
+NVRI.US,D,20191001,000000,19,19.28,17.44,17.53,529480,0
+NVRI.US,D,20191002,000000,17.22,17.42,16.81,17.14,711475,0
+NVRI.US,D,20191003,000000,17.01,17.13,16.64,16.99,573692,0
+NVRI.US,D,20191004,000000,16.96,17.33,16.875,17.27,619978,0
+NVRI.US,D,20191007,000000,17,17.43,16.74,17.17,597675,0
+NVRI.US,D,20191008,000000,16.77,17.23,16.41,16.98,639950,0
+NVRI.US,D,20191009,000000,17.24,17.24,16.405,16.6,690707,0
+NVRI.US,D,20191010,000000,16.7,17,16.48,16.71,637314,0
+NVRI.US,D,20191011,000000,17.12,18,17.11,17.67,545606,0
+NVRI.US,D,20191014,000000,17.52,18.05,17.39,17.89,366629,0
+NVRI.US,D,20191015,000000,17.81,18.55,17.67,18.5,445293,0
+NVRI.US,D,20191016,000000,18.38,19.015,18.38,18.62,1055666,0
+NVRI.US,D,20191017,000000,18.83,19.01,18.73,18.96,460125,0
+NVRI.US,D,20191018,000000,18.83,19.21,18.73,19.06,586825,0
+NVRI.US,D,20191021,000000,19.33,19.58,19.2,19.23,531332,0
+NVRI.US,D,20191022,000000,19.29,19.72,18.97,19.49,607736,0
+NVRI.US,D,20191023,000000,19.54,19.77,19.34,19.63,893526,0
+NVRI.US,D,20191024,000000,19.68,19.98,19.56,19.86,417705,0
+NVRI.US,D,20191025,000000,19.92,20.54,19.83,20.36,588998,0
+NVRI.US,D,20191028,000000,20.5,20.93,20.48,20.58,1096138,0
+NVRI.US,D,20191029,000000,20.12,21.91,19.89,21.4,1761658,0
+NVRI.US,D,20191030,000000,21.27,21.28,20.28,20.59,1145463,0
+NVRI.US,D,20191031,000000,20.41,20.41,19.88,20.27,927546,0
+NVRI.US,D,20191101,000000,20.39,21.41,20.37,21.16,817623,0
+NVRI.US,D,20191104,000000,21.52,22.365,21.32,22.31,665704,0
+NVRI.US,D,20191105,000000,22.44,22.62,21.92,22.14,552717,0
+NVRI.US,D,20191106,000000,22.05,22.44,21.84,22.36,671165,0
+NVRI.US,D,20191107,000000,22.72,22.96,22.435,22.77,606087,0
+NVRI.US,D,20191108,000000,22.58,22.79,22.41,22.7,445049,0
+NVRI.US,D,20191111,000000,22.34,22.7,22.1,22.48,372214,0
+NVRI.US,D,20191112,000000,22.52,22.81,22.3,22.3,421760,0
+NVRI.US,D,20191113,000000,22.02,22.12,21.305,21.5,713336,0
+NVRI.US,D,20191114,000000,21.46,21.62,21.23,21.33,322175,0
+NVRI.US,D,20191115,000000,21.57,21.89,21.4,21.66,395984,0
+NVRI.US,D,20191118,000000,21.54,21.54,21.07,21.12,441505,0
+NVRI.US,D,20191119,000000,21.29,21.385,21.01,21.02,341574,0
+NVRI.US,D,20191120,000000,20.8,21.16,20.66,20.87,508044,0
+NVRI.US,D,20191121,000000,20.91,21.42,20.735,21.31,513715,0
+NVRI.US,D,20191122,000000,21.44,22.05,21.39,21.86,379546,0
+NVRI.US,D,20191125,000000,22,23.1,21.945,22.96,553970,0
+NVRI.US,D,20191126,000000,22.89,22.98,22.44,22.44,394660,0
+NVRI.US,D,20191127,000000,22.56,22.69,22.17,22.33,284333,0
+NVRI.US,D,20191129,000000,22.22,22.46,22.04,22.25,138484,0
+NVRI.US,D,20191202,000000,22.35,22.51,21.32,21.35,402710,0
+NVRI.US,D,20191203,000000,21.01,21.62,20.79,21.55,376914,0
+NVRI.US,D,20191204,000000,21.8,22.035,21.67,21.78,439492,0
+NVRI.US,D,20191205,000000,21.9,21.95,21.45,21.6,560203,0
+NVRI.US,D,20191206,000000,21.99,22.55,21.99,22.26,471157,0
+NVRI.US,D,20191209,000000,22.13,22.42,21.71,21.72,583129,0
+NVRI.US,D,20191210,000000,21.67,21.7,21.08,21.22,639560,0
+NVRI.US,D,20191211,000000,21.28,22.09,20.98,21.77,825241,0
+NVRI.US,D,20191212,000000,21.8,22.83,21.64,22.6,1047603,0
+NVRI.US,D,20191213,000000,22.49,22.86,22.14,22.3,397828,0
+NVRI.US,D,20191216,000000,22.58,22.89,22.26,22.27,563057,0
+NVRI.US,D,20191217,000000,22.27,22.48,22.06,22.39,441336,0
+NVRI.US,D,20191218,000000,22.49,22.95,22.41,22.7,538753,0
+NVRI.US,D,20191219,000000,22.75,22.995,22.66,22.93,593401,0
+NVRI.US,D,20191220,000000,23.03,23.31,22.83,23,2058203,0
+NVRI.US,D,20191223,000000,22.99,23.61,22.97,23.51,389691,0
+NVRI.US,D,20191224,000000,23.57,23.57,22.89,23.1,135595,0
+NVRI.US,D,20191226,000000,23.11,23.301,23.04,23.22,170372,0
+NVRI.US,D,20191227,000000,23.3,23.3,22.835,22.89,292089,0
+NVRI.US,D,20191230,000000,22.91,23.25,22.85,23.07,259939,0
+NVRI.US,D,20191231,000000,22.89,23.43,22.89,23.01,314525,0
+NVRI.US,D,20200102,000000,23.18,23.44,22.9,23.42,390222,0
+NVRI.US,D,20200103,000000,22.84,23.26,22.55,22.62,554104,0
+NVRI.US,D,20200106,000000,22.4,22.59,22.19,22.24,487527,0
+NVRI.US,D,20200107,000000,22.39,22.39,21.71,22.1,487760,0
+NVRI.US,D,20200108,000000,22.16,22.28,21.91,21.96,579153,0
+NVRI.US,D,20200109,000000,22.07,22.1899,21.39,21.5,472604,0
+NVRI.US,D,20200110,000000,21.8,22.12,20.51,20.56,745267,0
+NVRI.US,D,20200113,000000,20.57,20.64,20.12,20.34,743105,0
+NVRI.US,D,20200114,000000,20.41,20.41,19.88,19.97,788676,0
+NVRI.US,D,20200115,000000,19.42,19.87,19.27,19.53,1016701,0
+NVRI.US,D,20200116,000000,19.75,20.39,19.65,20.2,1421866,0
+NVRI.US,D,20200117,000000,20.42,20.43,19.87,19.95,464375,0
+NVRI.US,D,20200121,000000,19.75,19.88,19.42,19.6,794027,0
+NVRI.US,D,20200122,000000,19.61,19.72,19.37,19.38,462154,0
+NVRI.US,D,20200123,000000,19.23,19.465,18.73,19.44,869887,0
+NVRI.US,D,20200124,000000,16.53,16.53,15.69,15.8,5288092,0
+NVRI.US,D,20200127,000000,15.56,15.56,14.21,14.36,2600561,0
+NVRI.US,D,20200128,000000,14.53,15.06,14.2,14.81,1195280,0
+NVRI.US,D,20200129,000000,14.88,15.39,14.85,14.94,1290759,0
+NVRI.US,D,20200130,000000,14.69,15.09,14.67,15.08,735621,0
+NVRI.US,D,20200131,000000,15.03,15.49,14.82,14.9,979771,0
+NVRI.US,D,20200203,000000,14.9,15.11,14.55,14.72,809815,0
+NVRI.US,D,20200204,000000,15.14,15.14,14.66,14.8,503193,0
+NVRI.US,D,20200205,000000,15.08,15.64,14.92,15.4,995961,0
+NVRI.US,D,20200206,000000,15.46,15.53,14.94,15.26,838781,0
+NVRI.US,D,20200207,000000,15.09,15.1352,13.2,13.67,2379116,0
+NVRI.US,D,20200210,000000,13.69,13.93,13.15,13.53,965456,0
+NVRI.US,D,20200211,000000,13.65,14.38,13.65,14.37,1207205,0
+NVRI.US,D,20200212,000000,14.58,15.8,14.52,15.76,1192300,0
+NVRI.US,D,20200213,000000,15.74,15.92,15.37,15.81,831377,0
+NVRI.US,D,20200214,000000,15.825,15.93,15.43,15.54,1381130,0
+NVRI.US,D,20200218,000000,15.47,15.5298,14.995,15.45,647506,0
+NVRI.US,D,20200219,000000,15.52,15.82,15.25,15.6,672392,0
+NVRI.US,D,20200220,000000,15.44,15.77,15.06,15.48,798683,0
+NVRI.US,D,20200221,000000,14.47,15.49,13.9,15.1,1385447,0
+NVRI.US,D,20200224,000000,14.5,14.71,14.06,14.09,908156,0
+NVRI.US,D,20200225,000000,14.06,14.06,12.45,12.55,2830525,0
+NVRI.US,D,20200226,000000,12.72,12.77,11.74,11.84,1965909,0
+NVRI.US,D,20200227,000000,11.36,11.36,9.46,10.66,2638013,0
+NVRI.US,D,20200228,000000,10.1,12,10.1,11.99,2392325,0
+NVRI.US,D,20200302,000000,12.28,12.28,11.32,12.18,1494957,0
+NVRI.US,D,20200303,000000,12.21,12.515,11.18,11.4,1464429,0
+NVRI.US,D,20200304,000000,11.73,11.79,11.33,11.68,1455544,0
+NVRI.US,D,20200305,000000,11.31,11.325,10.39,10.66,1044389,0
+NVRI.US,D,20200306,000000,10.31,10.97,10,10.29,1334001,0
+NVRI.US,D,20200309,000000,9.26,9.65,8.2,8.3,1080323,0
+NVRI.US,D,20200310,000000,8.74,8.94,7.555,8.05,1416922,0
+NVRI.US,D,20200311,000000,7.75,7.88,7.24,7.7,1435068,0
+NVRI.US,D,20200312,000000,6.88,7.33,6.28,6.63,1179391,0
+NVRI.US,D,20200313,000000,7.26,7.53,6.56,7.31,1477269,0
+NVRI.US,D,20200316,000000,6.36,7.12,6.25,6.37,1299082,0
+NVRI.US,D,20200317,000000,6.48,6.66,5.625,6.11,2050615,0
+NVRI.US,D,20200318,000000,5.71,6.15,4.19,4.57,1974737,0
+NVRI.US,D,20200319,000000,4.6,6.06,4.5,5.9,1084064,0
+NVRI.US,D,20200320,000000,6.02,6.64,5.45,6.26,1743073,0
+NVRI.US,D,20200323,000000,6.3,6.74,5.89,6.5,1124959,0
+NVRI.US,D,20200324,000000,7,7.59,6.85,7.37,1193216,0
+NVRI.US,D,20200325,000000,7.74,8,6.91,7.07,1233520,0
+NVRI.US,D,20200326,000000,7.14,8.09,6.71,7.57,953130,0
+NVRI.US,D,20200327,000000,7.11,7.11,6.15,6.33,1040253,0
+NVRI.US,D,20200330,000000,6.51,6.96,6.135,6.85,799787,0
+NVRI.US,D,20200331,000000,6.9,7.17,6.59,6.97,1050448,0
+NVRI.US,D,20200401,000000,6.68,6.75,6,6.21,1202776,0
+NVRI.US,D,20200402,000000,6.07,6.83,6.06,6.37,786319,0
+NVRI.US,D,20200403,000000,6.25,6.38,5.81,6.13,890208,0
+NVRI.US,D,20200406,000000,5.93,6.9,5.89,6.6,1061687,0
+NVRI.US,D,20200407,000000,7.26,7.99,7.16,7.7,1328556,0
+NVRI.US,D,20200408,000000,8.03,9.05,7.7,8.9,1389962,0
+NVRI.US,D,20200409,000000,9.06,9.5,8.03,8.31,1135666,0
+NVRI.US,D,20200413,000000,8.31,8.38,7.8,8.17,782635,0
+NVRI.US,D,20200414,000000,8.37,8.725,7.83,8.02,896258,0
+NVRI.US,D,20200415,000000,7.56,7.99,7.435,7.52,905143,0
+NVRI.US,D,20200416,000000,7.51,7.61,7.14,7.43,984110,0
+NVRI.US,D,20200417,000000,7.83,8.14,7.81,7.94,863284,0
+NVRI.US,D,20200420,000000,7.65,8.02,7.56,7.87,690672,0
+NVRI.US,D,20200421,000000,7.57,7.79,7.345,7.53,850812,0
+NVRI.US,D,20200422,000000,7.72,7.83,7.22,7.55,519662,0
+NVRI.US,D,20200423,000000,7.59,8.26,7.5,8.1,565088,0
+NVRI.US,D,20200424,000000,8.17,8.305,8,8.2,435509,0
+NVRI.US,D,20200427,000000,8.31,8.85,8.2,8.72,514084,0
+NVRI.US,D,20200428,000000,9.1,9.4,8.78,9.1,879396,0
+NVRI.US,D,20200429,000000,9.59,10.27,9.38,10.09,673122,0
+NVRI.US,D,20200430,000000,9.8,10.26,9.41,9.98,855239,0
+NVRI.US,D,20200501,000000,9.61,9.69,8.445,8.59,675798,0
+NVRI.US,D,20200504,000000,8.5,8.72,8.2,8.72,596426,0
+NVRI.US,D,20200505,000000,9.02,9.14,8.22,8.36,693971,0
+NVRI.US,D,20200506,000000,8.35,8.435,7.7,7.71,509311,0
+NVRI.US,D,20200507,000000,7.87,8.16,7.87,8.1,863978,0
+NVRI.US,D,20200508,000000,8.91,10.115,8.91,9.95,1344726,0
+NVRI.US,D,20200511,000000,9.72,9.77,8.945,9.02,798029,0
+NVRI.US,D,20200512,000000,9.07,9.16,8.2,8.21,656685,0
+NVRI.US,D,20200513,000000,8.22,8.25,7.61,7.73,945573,0
+NVRI.US,D,20200514,000000,7.52,8.435,7.52,8.38,1082716,0
+NVRI.US,D,20200515,000000,8.35,8.7,8.16,8.39,624609,0
+NVRI.US,D,20200518,000000,8.6,9.34,8.6,9.3,711820,0
+NVRI.US,D,20200519,000000,9.27,9.77,8.88,9.27,631014,0
+NVRI.US,D,20200520,000000,9.54,10.08,9.36,9.95,912356,0
+NVRI.US,D,20200521,000000,9.96,10.05,9.55,9.61,424953,0
+NVRI.US,D,20200522,000000,9.67,9.67,9.1,9.38,309458,0
+NVRI.US,D,20200526,000000,9.81,10.84,9.56,10.57,827401,0
+NVRI.US,D,20200527,000000,11.05,11.54,11.05,11.46,1033621,0
+NVRI.US,D,20200528,000000,11.67,11.77,11.12,11.29,909860,0
+NVRI.US,D,20200529,000000,11,11.29,10.91,11.16,995665,0
+NVRI.US,D,20200601,000000,11.21,11.81,11.1,11.43,945170,0
+NVRI.US,D,20200602,000000,11.54,12.2598,11.31,12.01,891245,0
+NVRI.US,D,20200603,000000,12.41,12.8,12.28,12.39,1107195,0
+NVRI.US,D,20200604,000000,12.22,13.04,12.1,12.64,1254401,0
+NVRI.US,D,20200605,000000,13.59,13.9,13.09,13.28,864369,0
+NVRI.US,D,20200608,000000,13.94,14.58,13.75,14.15,1492562,0
+NVRI.US,D,20200609,000000,13.84,14,13.44,13.67,589244,0
+NVRI.US,D,20200610,000000,13.51,13.63,12.73,13.15,667857,0
+NVRI.US,D,20200611,000000,12.13,12.645,11.28,11.44,875007,0
+NVRI.US,D,20200612,000000,12.48,12.54,11.64,12.23,746721,0
+NVRI.US,D,20200615,000000,11.47,12.97,11.4,12.64,634911,0
+NVRI.US,D,20200616,000000,13.9,13.9,13.04,13.54,833841,0
+NVRI.US,D,20200617,000000,13.55,13.55,12.81,12.85,517824,0
+NVRI.US,D,20200618,000000,12.62,13.205,12.53,12.81,452205,0
+NVRI.US,D,20200619,000000,13.11,13.1543,12.46,12.54,968014,0
+NVRI.US,D,20200622,000000,12.41,12.5,12.14,12.45,438723,0
+NVRI.US,D,20200623,000000,12.7,13.235,12.48,13.06,608130,0
+NVRI.US,D,20200624,000000,12.69,12.95,12.13,12.58,685175,0
+NVRI.US,D,20200625,000000,12.43,13.18,12.32,13.09,541051,0
+NVRI.US,D,20200626,000000,12.92,13.03,12.32,12.7,2079958,0
+NVRI.US,D,20200629,000000,13.04,13.45,12.76,13.15,423826,0
+NVRI.US,D,20200630,000000,13.37,13.6,13.02,13.51,535574,0
+NVRI.US,D,20200701,000000,13.54,13.69,12.82,12.85,485161,0
+NVRI.US,D,20200702,000000,13.31,13.59,12.84,12.89,344415,0
+NVRI.US,D,20200706,000000,13.26,13.33,12.84,13.04,279153,0
+NVRI.US,D,20200707,000000,12.81,12.85,12.41,12.43,356939,0
+NVRI.US,D,20200708,000000,12.42,12.59,12.05,12.42,390272,0
+NVRI.US,D,20200709,000000,12.38,12.3899,11.83,12.16,603922,0
+NVRI.US,D,20200710,000000,12.22,12.95,12,12.92,519264,0
+NVRI.US,D,20200713,000000,13.15,13.55,12.68,13.26,604407,0
+NVRI.US,D,20200714,000000,13.17,13.72,13,13.71,704508,0
+NVRI.US,D,20200715,000000,14.22,14.49,13.93,14.32,536668,0
+NVRI.US,D,20200716,000000,14.25,14.41,14.02,14.26,458158,0
+NVRI.US,D,20200717,000000,14.27,14.42,14.09,14.3,460980,0
+NVRI.US,D,20200720,000000,14.24,14.42,13.93,14.29,613686,0
+NVRI.US,D,20200721,000000,14.48,14.87,14.37,14.81,552727,0
+NVRI.US,D,20200722,000000,14.6,14.95,14.49,14.93,382305,0
+NVRI.US,D,20200723,000000,14.9,15.45,14.88,15.42,778628,0
+NVRI.US,D,20200724,000000,15.31,15.55,15.14,15.32,381736,0
+NVRI.US,D,20200727,000000,15.29,15.51,15.03,15.4,549466,0
+NVRI.US,D,20200728,000000,15.2,15.43,15.11,15.19,427431,0
+NVRI.US,D,20200729,000000,15.2,15.74,15.175,15.72,445685,0
+NVRI.US,D,20200730,000000,15.39,15.88,15.12,15.83,420173,0
+NVRI.US,D,20200731,000000,15.62,15.97,15.49,15.96,639820,0
+NVRI.US,D,20200803,000000,16.18,16.91,15.68,16.86,878384,0
+NVRI.US,D,20200804,000000,16.7,16.91,16.47,16.6,617188,0
+NVRI.US,D,20200805,000000,17.5,17.5,15.6,16.31,1387896,0
+NVRI.US,D,20200806,000000,15.51,15.818,14.35,15.15,999344,0
+NVRI.US,D,20200807,000000,15.02,15.67,14.8702,15.66,700691,0
+NVRI.US,D,20200810,000000,15.73,17.02,15.73,16.95,1140402,0
+NVRI.US,D,20200811,000000,17.22,17.47,16.25,16.34,672893,0
+NVRI.US,D,20200812,000000,16.62,16.64,15.81,16.06,382593,0
+NVRI.US,D,20200813,000000,15.98,16.13,15.5,15.63,355019,0
+NVRI.US,D,20200814,000000,15.43,15.71,15.195,15.34,426388,0
+NVRI.US,D,20200817,000000,15.31,15.46,14.85,14.87,402087,0
+NVRI.US,D,20200818,000000,14.75,15.22,14.6,14.65,397278,0
+NVRI.US,D,20200819,000000,14.66,15.06,14.56,14.76,400067,0
+NVRI.US,D,20200820,000000,14.49,14.67,14.37,14.54,242574,0
+NVRI.US,D,20200821,000000,14.36,14.61,14.235,14.44,493225,0
+NVRI.US,D,20200824,000000,14.64,14.995,14.44,14.71,509690,0
+NVRI.US,D,20200825,000000,14.88,14.88,14.16,14.31,243226,0
+NVRI.US,D,20200826,000000,14.25,14.41,14.04,14.2,764334,0
+NVRI.US,D,20200827,000000,14.33,14.72,14.27,14.41,846821,0
+NVRI.US,D,20200828,000000,14.56,14.63,14.24,14.54,413432,0
+NVRI.US,D,20200831,000000,14.47,14.47,14.15,14.15,511905,0
+NVRI.US,D,20200901,000000,14,14.525,13.77,14.5,423050,0
+NVRI.US,D,20200902,000000,14.46,14.61,14.1001,14.55,435550,0
+NVRI.US,D,20200903,000000,14.61,14.9,13.99,14.19,556334,0
+NVRI.US,D,20200904,000000,14.56,14.71,13.955,14.35,378960,0
+NVRI.US,D,20200908,000000,14.06,14.11,13.3,13.53,602404,0
+NVRI.US,D,20200909,000000,13.67,13.81,13.32,13.68,443992,0
+NVRI.US,D,20200910,000000,13.76,13.85,13.365,13.48,536926,0
+NVRI.US,D,20200911,000000,13.63,13.72,13.19,13.2,272871,0
+NVRI.US,D,20200914,000000,13.29,13.66,13.04,13.61,263355,0
+NVRI.US,D,20200915,000000,13.81,14.07,13.59,13.74,270437,0
+NVRI.US,D,20200916,000000,13.91,14.72,13.62,14.56,2842170,0
+NVRI.US,D,20200917,000000,14.5,15.48,14.16,15.37,620213,0
+NVRI.US,D,20200918,000000,15.54,16.11,15.24,15.34,1407599,0
+NVRI.US,D,20200921,000000,14.91,15,13.86,14,674540,0
+NVRI.US,D,20200922,000000,13.92,14.02,13.43,13.45,915345,0
+NVRI.US,D,20200923,000000,13.45,13.7,12.87,12.89,692265,0
+NVRI.US,D,20200924,000000,12.92,13.351,12.56,13.07,421197,0
+NVRI.US,D,20200925,000000,13.03,13.255,12.98,13.09,301789,0
+NVRI.US,D,20200928,000000,13.46,14.21,13.46,13.97,697301,0
+NVRI.US,D,20200929,000000,13.96,14.21,13.65,13.78,542637,0
+NVRI.US,D,20200930,000000,13.85,14.48,13.76,13.91,479877,0
+NVRI.US,D,20201001,000000,14,14.17,13.78,14.03,352527,0
+NVRI.US,D,20201002,000000,13.6,14.54,13.5101,14.43,267872,0
+NVRI.US,D,20201005,000000,14.53,14.93,14.53,14.85,252576,0
+NVRI.US,D,20201006,000000,15.1,15.5,14.67,14.68,387315,0
+NVRI.US,D,20201007,000000,14.9,15.24,14.62,14.89,321991,0
+NVRI.US,D,20201008,000000,15.17,15.32,14.92,15.25,202143,0
+NVRI.US,D,20201009,000000,15.48,15.56,15,15.11,172052,0
+NVRI.US,D,20201012,000000,15.08,15.49,14.93,15.41,198285,0
+NVRI.US,D,20201013,000000,15.12,15.15,14.7103,14.98,206318,0
+NVRI.US,D,20201014,000000,15.1,15.26,14.61,14.63,269249,0
+NVRI.US,D,20201015,000000,14.47,15.38,14.37,15.3,203983,0
+NVRI.US,D,20201016,000000,15.25,15.5499,15.03,15.17,188036,0
+NVRI.US,D,20201019,000000,15.28,15.52,14.86,14.89,169784,0
+NVRI.US,D,20201020,000000,15.09,15.41,15.035,15.23,201966,0
+NVRI.US,D,20201021,000000,15.24,15.56,15.061,15.28,172225,0
+NVRI.US,D,20201022,000000,15.34,15.85,15.31,15.78,249750,0
+NVRI.US,D,20201023,000000,15.95,16.04,15.675,15.76,199659,0
+NVRI.US,D,20201026,000000,15.42,15.45,14.65,14.82,199889,0
+NVRI.US,D,20201027,000000,14.75,14.9,14.49,14.61,187819,0
+NVRI.US,D,20201028,000000,14.02,14.33,13.49,13.54,256900,0
+NVRI.US,D,20201029,000000,13.37,13.58,13.01,13.39,551012,0
+NVRI.US,D,20201030,000000,13.35,13.47,12.69,12.9,455215,0
+NVRI.US,D,20201102,000000,13.28,13.61,12.94,13.41,547282,0
+NVRI.US,D,20201103,000000,14.05,14.37,13.51,13.53,809190,0
+NVRI.US,D,20201104,000000,13.1,13.2,12.12,12.76,596235,0
+NVRI.US,D,20201105,000000,12.95,13.12,12.67,13.11,395314,0
+NVRI.US,D,20201106,000000,13.23,13.3,12.65,12.76,456361,0
+NVRI.US,D,20201109,000000,14,15.58,13.83,14.92,569311,0
+NVRI.US,D,20201110,000000,15.35,15.88,14.91,15.56,720799,0
+NVRI.US,D,20201111,000000,15.62,15.62,14.7,15.11,366911,0
+NVRI.US,D,20201112,000000,14.79,15.18,14.63,14.97,292820,0
+NVRI.US,D,20201113,000000,15.19,15.45,14.9,15.31,308637,0
+NVRI.US,D,20201116,000000,15.96,16.6,15.64,16.23,431950,0
+NVRI.US,D,20201117,000000,15.96,16.05,15.47,15.97,456364,0
+NVRI.US,D,20201118,000000,16.19,17.44,15.99,16.73,599773,0
+NVRI.US,D,20201119,000000,16.59,17.16,16.1758,17.11,276342,0
+NVRI.US,D,20201120,000000,16.98,17.095,16.72,17.01,342872,0
+NVRI.US,D,20201123,000000,16.98,17.9,16.98,17.84,434671,0
+NVRI.US,D,20201124,000000,18.16,18.94,17.93,18.5,412218,0
+NVRI.US,D,20201125,000000,18.33,18.44,17.82,18.02,255332,0
+NVRI.US,D,20201127,000000,18.01,18.24,17.87,18.01,149887,0
+NVRI.US,D,20201130,000000,17.71,17.85,16.85,16.95,350042,0
+NVRI.US,D,20201201,000000,17.37,17.66,17.03,17.58,232572,0
+NVRI.US,D,20201202,000000,17.6,17.98,17.3,17.9,231299,0
+NVRI.US,D,20201203,000000,17.98,18.54,17.69,18.03,285674,0
+NVRI.US,D,20201204,000000,18.25,19.15,18.08,19.13,315246,0
+NVRI.US,D,20201207,000000,19.07,19.42,18.61,19.15,202995,0
+NVRI.US,D,20201208,000000,18.84,19.34,18.61,19.16,384325,0
+NVRI.US,D,20201209,000000,19.37,19.6,18.3,18.41,391296,0
+NVRI.US,D,20201210,000000,18.1,18.37,17.55,18.2,318877,0
+NVRI.US,D,20201211,000000,17.89,18.16,17.48,17.52,207918,0
+NVRI.US,D,20201214,000000,17.97,18.11,17.63,17.64,297442,0
+NVRI.US,D,20201215,000000,17.79,17.8,17.34,17.56,533225,0
+NVRI.US,D,20201216,000000,17.55,17.7413,16.78,17.08,512726,0
+NVRI.US,D,20201217,000000,17.27,17.525,16.92,17.43,309122,0
+NVRI.US,D,20201218,000000,17.46,17.73,16.95,17.06,1550937,0
+NVRI.US,D,20201221,000000,16.46,16.91,16.2,16.64,515877,0
+NVRI.US,D,20201222,000000,16.56,17,16.19,16.79,538639,0
+NVRI.US,D,20201223,000000,16.86,17.43,16.71,17.21,589225,0
+NVRI.US,D,20201224,000000,17.23,17.72,16.92,17.44,331959,0
+NVRI.US,D,20201228,000000,17.65,17.79,17.08,17.09,368089,0
+NVRI.US,D,20201229,000000,17.03,17.16,16.46,16.83,324616,0
+NVRI.US,D,20201230,000000,16.81,17.67,16.81,17.59,266563,0
+NVRI.US,D,20201231,000000,17.58,18.17,17.4092,17.98,298060,0
+NVRI.US,D,20210104,000000,18.14,18.24,16.66,17.07,486839,0
+NVRI.US,D,20210105,000000,17.26,18.4,17.16,18.22,323217,0
+NVRI.US,D,20210106,000000,18.88,19.98,18.59,19.52,634002,0
+NVRI.US,D,20210107,000000,19.54,19.54,18.99,19.35,331168,0
+NVRI.US,D,20210108,000000,19.43,19.65,18.605,18.93,340311,0
+NVRI.US,D,20210111,000000,18.41,19.25,18.31,18.89,292143,0
+NVRI.US,D,20210112,000000,18.76,19.55,18.4801,19.34,360991,0
+NVRI.US,D,20210113,000000,19.24,19.31,18.33,18.52,225860,0
+NVRI.US,D,20210114,000000,18.72,19.13,18.56,18.93,315891,0
+NVRI.US,D,20210115,000000,18.51,18.845,17.85,18.61,399081,0
+NVRI.US,D,20210119,000000,19.05,19.095,18.54,18.72,300352,0
+NVRI.US,D,20210120,000000,18.72,18.98,18.28,18.34,227554,0
+NVRI.US,D,20210121,000000,18.25,18.25,17.26,17.61,379239,0
+NVRI.US,D,20210122,000000,17.26,18.2,17.21,18.18,270962,0
+NVRI.US,D,20210125,000000,17.89,18.33,17.55,17.98,303925,0
+NVRI.US,D,20210126,000000,18.03,18.55,17.67,17.69,342002,0
+NVRI.US,D,20210127,000000,17.05,18.07,16.62,17.91,592222,0
+NVRI.US,D,20210128,000000,18.31,18.45,17.51,17.55,417647,0
+NVRI.US,D,20210129,000000,17.54,17.6749,16.57,16.63,299744,0
+NVRI.US,D,20210201,000000,16.83,17.45,16.52,17.36,288521,0
+NVRI.US,D,20210202,000000,17.78,17.86,17.165,17.63,258204,0
+NVRI.US,D,20210203,000000,17.62,17.88,17.25,17.54,207132,0
+NVRI.US,D,20210204,000000,17.47,17.93,17.4405,17.68,234174,0
+NVRI.US,D,20210205,000000,18.06,18.26,17.51,17.81,355183,0
+NVRI.US,D,20210208,000000,18.05,18.96,18.01,18.92,294862,0
+NVRI.US,D,20210209,000000,18.93,19.255,18.43,19.13,284497,0
+NVRI.US,D,20210210,000000,19.28,19.37,18.78,19.15,229163,0
+NVRI.US,D,20210211,000000,19.28,19.9,19.01,19.15,360614,0
+NVRI.US,D,20210212,000000,18.97,19.11,18.55,18.79,154750,0
+NVRI.US,D,20210216,000000,18.98,19.36,18.8,19.22,174968,0
+NVRI.US,D,20210217,000000,18.99,19.6,18.74,19.38,279816,0
+NVRI.US,D,20210218,000000,19.27,19.51,18.86,19.15,326656,0
+NVRI.US,D,20210219,000000,19.3,20.08,19.286,19.75,436078,0
+NVRI.US,D,20210222,000000,19.59,20.81,19.59,20.55,589527,0
+NVRI.US,D,20210223,000000,20.15,22.01,19.96,21.77,724138,0
+NVRI.US,D,20210224,000000,21.85,22.18,21.32,21.59,589314,0
+NVRI.US,D,20210225,000000,20,20.6971,17.375,18.28,1081953,0
+NVRI.US,D,20210226,000000,17.89,17.89,16.24,16.36,913819,0
+NVRI.US,D,20210301,000000,16.69,18.63,16.67,18.58,776542,0
+NVRI.US,D,20210302,000000,18.56,18.62,17.01,17.02,420770,0
+NVRI.US,D,20210303,000000,17.08,17.44,16.42,16.55,434281,0
+NVRI.US,D,20210304,000000,16.51,16.84,15.75,16.29,575702,0
+NVRI.US,D,20210305,000000,16.75,16.96,15.835,16.95,644007,0
+NVRI.US,D,20210308,000000,17.25,17.37,16.64,17.27,759534,0
+NVRI.US,D,20210309,000000,17.6,17.68,16.67,17.25,487828,0
+NVRI.US,D,20210310,000000,17.46,18.17,17.43,18.1,395111,0
+NVRI.US,D,20210311,000000,18.39,18.46,17.8,17.93,350960,0
+NVRI.US,D,20210312,000000,17.85,18.11,17.48,17.79,377342,0
+NVRI.US,D,20210315,000000,17.66,17.87,17.32,17.44,325886,0
+NVRI.US,D,20210316,000000,17.26,18.39,17.01,18.1,625354,0
+NVRI.US,D,20210317,000000,18,18.37,17.655,18.25,339682,0
+NVRI.US,D,20210318,000000,18.15,18.94,17.755,17.91,412262,0
+NVRI.US,D,20210319,000000,17.87,18.52,17.6601,18.5,1304940,0
+NVRI.US,D,20210322,000000,18.44,18.64,17.57,18.21,339718,0
+NVRI.US,D,20210323,000000,17.77,17.815,16.26,16.61,559299,0
+NVRI.US,D,20210324,000000,16.95,17.38,16.28,16.3,514581,0
+NVRI.US,D,20210325,000000,16.04,16.72,15.76,16.65,564412,0
+NVRI.US,D,20210326,000000,16.91,17.12,16.47,17.03,356250,0
+NVRI.US,D,20210329,000000,16.73,16.95,16.47,16.55,549290,0
+NVRI.US,D,20210330,000000,16.45,16.91,16.29,16.78,316317,0
+NVRI.US,D,20210331,000000,16.96,17.4,16.63,17.15,495793,0
+NVRI.US,D,20210401,000000,17.39,17.89,17.26,17.84,283399,0
+NVRI.US,D,20210405,000000,18.16,18.25,17.66,17.74,289749,0
+NVRI.US,D,20210406,000000,17.73,18.13,17.62,17.71,284087,0
+NVRI.US,D,20210407,000000,17.77,17.84,17.13,17.38,271061,0
+NVRI.US,D,20210408,000000,17.53,17.61,17.155,17.52,214279,0
+NVRI.US,D,20210409,000000,17.43,17.83,17.32,17.76,170445,0
+NVRI.US,D,20210412,000000,17.83,18.13,17.52,18,318036,0
+NVRI.US,D,20210413,000000,18,18.05,17.47,17.53,269709,0
+NVRI.US,D,20210414,000000,17.62,18.49,17.62,18.15,399644,0
+NVRI.US,D,20210415,000000,18.4,18.41,17.95,18.39,210036,0
+NVRI.US,D,20210416,000000,18.67,18.85,18.5,18.57,189560,0
+NVRI.US,D,20210419,000000,18.42,18.59,18.19,18.38,257045,0
+NVRI.US,D,20210420,000000,18.25,18.425,16.82,17.09,710426,0
+NVRI.US,D,20210421,000000,17.09,17.96,17.09,17.93,292627,0
+NVRI.US,D,20210422,000000,18.03,18.1111,17.53,17.54,248726,0
+NVRI.US,D,20210423,000000,17.74,18.24,17.596,17.98,433978,0
+NVRI.US,D,20210426,000000,18.01,19,18.01,18.68,233350,0
+NVRI.US,D,20210427,000000,18.62,18.7274,18.17,18.47,224468,0
+NVRI.US,D,20210428,000000,18.41,18.65,18.21,18.64,232645,0
+NVRI.US,D,20210429,000000,18.94,18.94,18.25,18.35,233989,0
+NVRI.US,D,20210430,000000,17.97,18.51,17.79,17.93,284025,0
+NVRI.US,D,20210503,000000,18.26,18.945,18.03,18.83,623288,0
+NVRI.US,D,20210504,000000,19.885,20.91,18.42,19.16,1104689,0
+NVRI.US,D,20210505,000000,19.78,20.99,19.78,20.84,458766,0
+NVRI.US,D,20210506,000000,20.97,21.68,20.62,21.67,632048,0
+NVRI.US,D,20210507,000000,22,22.6,21.4604,22.55,463663,0
+NVRI.US,D,20210510,000000,22.55,22.7,21.46,21.53,729472,0
+NVRI.US,D,20210511,000000,20.86,21.86,20.7,21.72,277174,0
+NVRI.US,D,20210512,000000,21.53,21.86,21.04,21.14,322623,0
+NVRI.US,D,20210513,000000,21.13,22.64,21.02,22.5,560228,0
+NVRI.US,D,20210514,000000,22.64,22.88,22.17,22.78,286644,0
+NVRI.US,D,20210517,000000,22.57,22.95,22.24,22.87,210016,0
+NVRI.US,D,20210518,000000,22.81,23.21,22.52,22.87,747014,0
+NVRI.US,D,20210519,000000,22.33,22.74,21.92,22.54,339937,0
+NVRI.US,D,20210520,000000,22.4,22.565,21.77,22.27,217817,0
+NVRI.US,D,20210521,000000,22.69,22.9,22.37,22.5,288145,0
+NVRI.US,D,20210524,000000,22.53,22.65,22.29,22.47,176663,0
+NVRI.US,D,20210525,000000,22.47,22.735,21.85,21.92,423694,0
+NVRI.US,D,20210526,000000,22.04,22.23,21.65,21.86,333760,0
+NVRI.US,D,20210527,000000,22.21,22.49,22.065,22.29,312039,0
+NVRI.US,D,20210528,000000,22.46,22.53,22.25,22.42,169936,0
+NVRI.US,D,20210601,000000,22.75,23.21,22.63,23.18,323360,0
+NVRI.US,D,20210602,000000,23.33,23.33,22.65,22.86,624538,0
+NVRI.US,D,20210603,000000,22.52,22.8,22.18,22.76,209543,0
+NVRI.US,D,20210604,000000,22.9,23.19,22.74,23.08,275495,0
+NVRI.US,D,20210607,000000,22.97,23.07,22.43,22.75,328964,0
+NVRI.US,D,20210608,000000,22.74,23.73,22.48,23.53,299097,0
+NVRI.US,D,20210609,000000,23.54,23.59,23.1,23.29,248995,0
+NVRI.US,D,20210610,000000,23.7,23.7,23,23.11,196716,0
+NVRI.US,D,20210611,000000,23.25,23.44,22.825,23.06,189276,0
+NVRI.US,D,20210614,000000,23.07,23.22,22.45,22.55,266633,0
+NVRI.US,D,20210615,000000,22.58,22.63,22.02,22.23,265168,0
+NVRI.US,D,20210616,000000,22.11,22.4,21.82,22.34,203870,0
+NVRI.US,D,20210617,000000,22.26,22.52,20.97,21.27,279669,0
+NVRI.US,D,20210618,000000,20.87,20.99,20.49,20.64,580443,0
+NVRI.US,D,20210621,000000,21.02,21.33,20.8,21.19,280944,0
+NVRI.US,D,20210622,000000,21.07,21.58,21,21.51,264633,0
+NVRI.US,D,20210623,000000,21.72,21.72,21.01,21.08,321862,0
+NVRI.US,D,20210624,000000,21.16,21.95,21.045,21.9,396522,0
+NVRI.US,D,20210625,000000,22.07,22.07,20.98,20.98,2242004,0
+NVRI.US,D,20210628,000000,20.9,20.99,20.1,20.25,334632,0
+NVRI.US,D,20210629,000000,20.3,20.55,19.93,20.24,265452,0
+NVRI.US,D,20210630,000000,20.05,20.76,19.98,20.42,454926,0
+NVRI.US,D,20210701,000000,20.69,21.03,20.59,20.97,329770,0
+NVRI.US,D,20210702,000000,21.02,21.24,20.6,21.22,353455,0
+NVRI.US,D,20210706,000000,21.13,21.28,19.23,19.65,405080,0
+NVRI.US,D,20210707,000000,19.5,19.72,19.19,19.37,321260,0
+NVRI.US,D,20210708,000000,18.94,19.64,18.69,19.29,379147,0
+NVRI.US,D,20210709,000000,19.71,20.09,19.53,19.85,224113,0
+NVRI.US,D,20210712,000000,19.48,20.079,19.3,19.94,307273,0
+NVRI.US,D,20210713,000000,19.75,19.88,19.16,19.4,345392,0
+NVRI.US,D,20210714,000000,19.67,19.87,19.4275,19.48,335874,0
+NVRI.US,D,20210715,000000,19.27,19.71,19.12,19.59,326886,0
+NVRI.US,D,20210716,000000,19.83,19.87,18.99,19.01,262025,0
+NVRI.US,D,20210719,000000,18.44,19.05,18.3,18.36,320875,0
+NVRI.US,D,20210720,000000,18.46,19.415,18.41,19.01,705656,0
+NVRI.US,D,20210721,000000,19.28,19.77,19.08,19.26,242989,0
+NVRI.US,D,20210722,000000,19.26,19.57,18.46,18.68,266431,0
+NVRI.US,D,20210723,000000,18.71,18.93,18.23,18.71,303455,0
+NVRI.US,D,20210726,000000,18.92,19.26,18.86,19.24,151217,0
+NVRI.US,D,20210727,000000,19.05,19.4,18.76,19.4,291913,0
+NVRI.US,D,20210728,000000,19.59,20.02,19.11,19.8,335899,0
+NVRI.US,D,20210729,000000,20.2,20.48,19.99,20.1,187024,0
+NVRI.US,D,20210730,000000,19.8,20.35,19.73,20.12,243397,0
+NVRI.US,D,20210802,000000,20.3,20.75,19.97,20.04,257055,0
+NVRI.US,D,20210803,000000,19.84,20.67,19.4,20.2,516153,0
+NVRI.US,D,20210804,000000,20.19,20.56,18.86,18.92,389920,0
+NVRI.US,D,20210805,000000,18.93,19.14,18.43,18.48,207404,0
+NVRI.US,D,20210806,000000,18.74,18.93,18.34,18.75,257162,0
+NVRI.US,D,20210809,000000,18.56,18.96,18.25,18.92,302988,0
+NVRI.US,D,20210810,000000,18.74,19.38,18.74,19.2,251471,0
+NVRI.US,D,20210811,000000,19.34,19.81,19.29,19.69,191132,0
+NVRI.US,D,20210812,000000,19.6,19.9,19.14,19.4,214836,0
+NVRI.US,D,20210813,000000,19.28,19.28,18.85,18.93,131808,0
+NVRI.US,D,20210816,000000,18.55,19.08,18.24,18.7,249219,0
+NVRI.US,D,20210817,000000,18.37,18.5,17.96,18.32,207957,0
+NVRI.US,D,20210818,000000,18.32,18.5,17.97,18,255554,0
+NVRI.US,D,20210819,000000,17.68,17.87,17.41,17.72,224786,0
+NVRI.US,D,20210820,000000,17.71,18.28,17.71,18.24,262194,0
+NVRI.US,D,20210823,000000,18.44,18.78,18.4001,18.64,202180,0
+NVRI.US,D,20210824,000000,18.69,19.17,18.54,19.15,281755,0
+NVRI.US,D,20210825,000000,19.17,19.59,19.03,19.06,237455,0
+NVRI.US,D,20210826,000000,18.89,19.01,18.21,18.23,211892,0
+NVRI.US,D,20210827,000000,18.19,18.95,18.19,18.7,390917,0
+NVRI.US,D,20210830,000000,18.9,18.92,18.165,18.36,241986,0
+NVRI.US,D,20210831,000000,18.26,18.4352,17.95,18.24,222803,0
+NVRI.US,D,20210901,000000,18.29,18.4,17.6,18.09,304686,0
+NVRI.US,D,20210902,000000,18.07,18.43,17.92,18.41,195268,0
+NVRI.US,D,20210903,000000,18.355,18.48,18.08,18.25,241937,0
+NVRI.US,D,20210907,000000,18.13,18.44,18.02,18.29,226353,0
+NVRI.US,D,20210908,000000,18.15,18.31,17.76,17.88,231612,0
+NVRI.US,D,20210909,000000,17.8,17.96,17.61,17.69,268775,0
+NVRI.US,D,20210910,000000,17.89,17.9399,17.18,17.22,157873,0
+NVRI.US,D,20210913,000000,17.36,17.6,16.98,17.39,296923,0
+NVRI.US,D,20210914,000000,17.56,17.56,16.53,16.63,258710,0
+NVRI.US,D,20210915,000000,16.73,17.065,16.61,16.99,250247,0
+NVRI.US,D,20210916,000000,16.96,17.02,16.34,16.43,453373,0
+NVRI.US,D,20210917,000000,16.4,16.53,16.02,16.4,1023288,0
+NVRI.US,D,20210920,000000,15.89,16.175,15.49,15.82,363227,0
+NVRI.US,D,20210921,000000,16.08,16.22,15.48,15.62,221223,0
+NVRI.US,D,20210922,000000,15.79,16.44,15.79,16.25,304802,0
+NVRI.US,D,20210923,000000,16.34,16.79,16.25,16.51,273503,0
+NVRI.US,D,20210924,000000,16.28,16.67,16.18,16.53,235620,0
+NVRI.US,D,20210927,000000,16.66,17.65,16.65,17.36,246941,0
+NVRI.US,D,20210928,000000,17.35,17.35,17.03,17.11,163688,0
+NVRI.US,D,20210929,000000,17.25,17.27,16.9159,17.21,173039,0
+NVRI.US,D,20210930,000000,17.27,17.47,16.92,16.95,173075,0
+NVRI.US,D,20211001,000000,17.02,17.68,16.821,17.53,344937,0
+NVRI.US,D,20211004,000000,17.49,17.9,17.49,17.55,255111,0
+NVRI.US,D,20211005,000000,17.665,17.74,17.35,17.62,209349,0
+NVRI.US,D,20211006,000000,17.27,17.445,16.62,16.83,207800,0
+NVRI.US,D,20211007,000000,17.02,17.29,16.955,17.04,205031,0
+NVRI.US,D,20211008,000000,17.04,17.17,16.945,16.97,89069,0
+NVRI.US,D,20211011,000000,17.07,17.39,16.68,16.73,201313,0
+NVRI.US,D,20211012,000000,16.71,17,16.63,16.84,152365,0
+NVRI.US,D,20211013,000000,16.75,17.135,16.71,17.09,145690,0
+NVRI.US,D,20211014,000000,17.37,17.415,16.825,16.86,194410,0
+NVRI.US,D,20211015,000000,17.31,17.52,17.02,17.02,238647,0
+NVRI.US,D,20211018,000000,16.78,17.03,16.7,16.98,130914,0
+NVRI.US,D,20211019,000000,17,17.05,16.73,16.97,170354,0
+NVRI.US,D,20211020,000000,17.07,17.42,16.89,17.35,149831,0
+NVRI.US,D,20211021,000000,17.13,17.33,16.9612,17.22,165966,0
+NVRI.US,D,20211022,000000,17.38,17.49,17.17,17.25,154022,0
+NVRI.US,D,20211025,000000,17.23,17.65,17.15,17.59,246457,0
+NVRI.US,D,20211026,000000,17.56,17.68,17.1,17.11,204578,0
+NVRI.US,D,20211027,000000,16.95,17.135,16.63,16.74,196448,0
+NVRI.US,D,20211028,000000,16.7,17.22,16.7,17.17,165657,0
+NVRI.US,D,20211029,000000,17.31,17.47,16.85,17.1,203376,0
+NVRI.US,D,20211101,000000,17.15,18.28,17.1,18.15,315195,0
+NVRI.US,D,20211102,000000,17.12,17.245,13.71,14.49,956504,0
+NVRI.US,D,20211103,000000,14.46,14.59,13.29,13.95,789300,0
+NVRI.US,D,20211104,000000,14.15,14.33,13.57,14.31,610559,0
+NVRI.US,D,20211105,000000,14.64,15.74,14.64,15.43,432537,0
+NVRI.US,D,20211108,000000,15.15,15.625,14.905,14.99,528244,0
+NVRI.US,D,20211109,000000,14.79,15.16,14.62,14.91,303604,0
+NVRI.US,D,20211110,000000,14.76,15.22,14.62,15.09,287551,0
+NVRI.US,D,20211111,000000,15.06,15.48,15.06,15.28,175536,0
+NVRI.US,D,20211112,000000,15.11,15.29,14.953,15.07,214871,0
+NVRI.US,D,20211115,000000,15.17,15.3,14.81,14.98,548506,0
+NVRI.US,D,20211116,000000,14.96,15,14.73,14.94,263137,0
+NVRI.US,D,20211117,000000,14.91,14.9114,14.56,14.7,450600,0
+NVRI.US,D,20211118,000000,14.7,14.83,14.36,14.58,373605,0
+NVRI.US,D,20211119,000000,14.41,14.55,14.25,14.39,460173,0
+NVRI.US,D,20211122,000000,14.37,14.95,14.2,14.38,373412,0
+NVRI.US,D,20211123,000000,14.37,15.08,14.35,14.99,416139,0
+NVRI.US,D,20211124,000000,14.94,15.18,14.79,15.11,263248,0
+NVRI.US,D,20211126,000000,14.45,14.95,14.28,14.72,307335,0
+NVRI.US,D,20211129,000000,15.01,15.01,14.07,14.5,917507,0
+NVRI.US,D,20211130,000000,14.3,14.72,14.3,14.58,751866,0
+NVRI.US,D,20211201,000000,15.11,15.32,14.57,14.57,526135,0
+NVRI.US,D,20211202,000000,14.78,15.55,14.7,15.39,386966,0
+NVRI.US,D,20211203,000000,15.63,15.7,15.3,15.48,337091,0
+NVRI.US,D,20211206,000000,15.69,16.365,15.53,16.3,419658,0
+NVRI.US,D,20211207,000000,16.58,16.66,16.055,16.15,242627,0
+NVRI.US,D,20211208,000000,16.17,16.47,16.1,16.31,191898,0
+NVRI.US,D,20211209,000000,16.06,16.41,16.06,16.2,210570,0
+NVRI.US,D,20211210,000000,16.3,16.45,16,16.12,318951,0
+NVRI.US,D,20211213,000000,15.98,16.22,15.805,15.84,372617,0
+NVRI.US,D,20211214,000000,15.77,16.1316,15.68,15.76,326945,0
+NVRI.US,D,20211215,000000,15.67,15.93,15.332,15.89,534614,0
+NVRI.US,D,20211216,000000,16.01,16.31,15.65,15.88,815282,0
+NVRI.US,D,20211217,000000,15.73,16.55,15.63,16.39,1176231,0
+NVRI.US,D,20211220,000000,16.02,16.3,15.63,16,1081088,0
+NVRI.US,D,20211221,000000,16.15,16.75,16.1211,16.68,471725,0
+NVRI.US,D,20211222,000000,16.59,16.84,16.38,16.73,836692,0
+NVRI.US,D,20211223,000000,16.89,17.315,16.81,17.12,920146,0
+NVRI.US,D,20211227,000000,17.21,17.58,16.9401,17.48,327957,0
+NVRI.US,D,20211228,000000,17.35,17.49,17.24,17.42,275879,0
+NVRI.US,D,20211229,000000,17.49,17.69,17.31,17.38,261475,0
+NVRI.US,D,20211230,000000,17.38,17.61,16.82,16.86,244234,0
+NVRI.US,D,20211231,000000,16.74,16.89,16.62,16.71,288838,0
+NVRI.US,D,20220103,000000,16.69,17.31,16.69,16.88,426734,0
+NVRI.US,D,20220104,000000,17.01,17.295,16.99,17.03,573961,0
+NVRI.US,D,20220105,000000,17.14,17.415,16.57,16.62,368842,0
+NVRI.US,D,20220106,000000,16.71,16.96,16.52,16.82,440046,0
+NVRI.US,D,20220107,000000,16.89,16.9418,16.27,16.35,369291,0
+NVRI.US,D,20220110,000000,16.2,16.42,15.94,16.34,292911,0
+NVRI.US,D,20220111,000000,16.35,16.53,16.04,16.53,229941,0
+NVRI.US,D,20220112,000000,16.74,16.8,16.14,16.71,591942,0
+NVRI.US,D,20220113,000000,16.84,17.37,16.74,17.23,291588,0
+NVRI.US,D,20220114,000000,17.06,17.41,16.94,17.39,269066,0
+NVRI.US,D,20220118,000000,17.39,17.39,17.04,17.06,280356,0
+NVRI.US,D,20220119,000000,17.11,17.3,16.77,16.78,178895,0
+NVRI.US,D,20220120,000000,16.7,16.88,16.03,16.12,200570,0
+NVRI.US,D,20220121,000000,15.94,16.54,15.81,15.93,355007,0
+NVRI.US,D,20220124,000000,15.58,16.39,15.39,16.31,318407,0
+NVRI.US,D,20220125,000000,16.07,16.27,15.63,16.07,313337,0
+NVRI.US,D,20220126,000000,16.09,16.43,15.42,15.53,259982,0
+NVRI.US,D,20220127,000000,15.49,16.115,15.06,15.2,332120,0
+NVRI.US,D,20220128,000000,15.21,15.47,14.66,15.46,269136,0
+NVRI.US,D,20220131,000000,15.25,15.77,15.25,15.7,318292,0
+NVRI.US,D,20220201,000000,15.73,16.04,15.52,15.95,301278,0
+NVRI.US,D,20220202,000000,15.87,15.87,15.34,15.81,404312,0
+NVRI.US,D,20220203,000000,15.72,15.83,15.38,15.42,194157,0
+NVRI.US,D,20220204,000000,15.23,15.4399,15.0605,15.25,223670,0
+NVRI.US,D,20220207,000000,15.13,15.31,15.05,15.13,463885,0
+NVRI.US,D,20220208,000000,15.13,15.84,15.13,15.83,388286,0
+NVRI.US,D,20220209,000000,15.99,16.34,15.82,15.98,312413,0
+NVRI.US,D,20220210,000000,15.65,16.17,15.58,15.76,243625,0
+NVRI.US,D,20220211,000000,15.69,15.86,15.41,15.59,280847,0
+NVRI.US,D,20220214,000000,15.65,15.84,15.5,15.72,326535,0
+NVRI.US,D,20220215,000000,15.83,16.27,15.78,16.24,361852,0
+NVRI.US,D,20220216,000000,16.34,16.83,16.25,16.74,247594,0
+NVRI.US,D,20220217,000000,16.58,16.58,16.16,16.41,287233,0
+NVRI.US,D,20220218,000000,16.2,16.4,15.92,16.16,354215,0
+NVRI.US,D,20220222,000000,15.98,16.29,15.73,15.81,211551,0
+NVRI.US,D,20220223,000000,15.9,16.02,15.515,15.55,262180,0
+NVRI.US,D,20220224,000000,14.52,14.78,10.74,11.02,2442028,0
+NVRI.US,D,20220225,000000,11.06,12.06,10.42,11.63,1929421,0
+NVRI.US,D,20220228,000000,11.4,12.05,11.23,11.91,1143564,0
+NVRI.US,D,20220301,000000,12.52,12.67,11.965,12.01,1205342,0
+NVRI.US,D,20220302,000000,12.01,12.79,11.9,12.77,1092517,0
+NVRI.US,D,20220303,000000,12.86,13.05,12.69,12.96,586987,0
+NVRI.US,D,20220304,000000,12.75,12.95,12.4134,12.65,617037,0
+NVRI.US,D,20220307,000000,12.69,12.87,12.53,12.68,524460,0
+NVRI.US,D,20220308,000000,12.65,13.25,12.62,13,857692,0
+NVRI.US,D,20220309,000000,13.39,13.7,13.07,13.31,1021811,0
+NVRI.US,D,20220310,000000,13.09,13.59,13.07,13.46,437690,0
+NVRI.US,D,20220311,000000,13.49,13.94,13.47,13.54,323813,0
+NVRI.US,D,20220314,000000,13.59,13.86,13.3602,13.7,383030,0
+NVRI.US,D,20220315,000000,13.72,13.9,13.17,13.4,414048,0
+NVRI.US,D,20220316,000000,13.61,13.95,13.28,13.51,559477,0
+NVRI.US,D,20220317,000000,13.37,13.77,13.37,13.61,542405,0
+NVRI.US,D,20220318,000000,13.5,13.5576,13.22,13.41,1209088,0
+NVRI.US,D,20220321,000000,13.33,13.47,12.8718,13,433725,0
+NVRI.US,D,20220322,000000,13.03,13.18,12.64,12.72,338997,0
+NVRI.US,D,20220323,000000,12.56,12.71,12.29,12.34,370394,0
+NVRI.US,D,20220324,000000,12.41,12.415,12.06,12.21,268711,0
+NVRI.US,D,20220325,000000,12.34,12.56,12.17,12.27,342867,0
+NVRI.US,D,20220328,000000,12.13,12.13,11.75,11.94,652797,0
+NVRI.US,D,20220329,000000,12.13,12.32,11.85,12.22,568378,0
+NVRI.US,D,20220330,000000,12.54,12.96,12.03,12.14,325804,0
+NVRI.US,D,20220331,000000,12.07,12.26,12.02,12.24,324139,0
+NVRI.US,D,20220401,000000,12.42,12.49,12.13,12.4,438029,0
+NVRI.US,D,20220404,000000,12.36,12.4,11.97,12.33,387414,0
+NVRI.US,D,20220405,000000,12.26,12.4,11.69,11.93,430991,0
+NVRI.US,D,20220406,000000,11.81,11.81,11.3,11.35,757131,0
+NVRI.US,D,20220407,000000,11.26,11.39,10.9,11.39,606104,0
+NVRI.US,D,20220408,000000,11.47,11.6,11.21,11.22,257821,0
+NVRI.US,D,20220411,000000,11.09,11.3,10.96,11.19,308710,0
+NVRI.US,D,20220412,000000,11.26,11.5,11.18,11.32,238979,0
+NVRI.US,D,20220413,000000,11.3,11.53,11.18,11.45,202633,0
+NVRI.US,D,20220414,000000,11.5,11.59,11.24,11.33,257732,0
+NVRI.US,D,20220418,000000,11.35,11.38,11.12,11.16,274293,0
+NVRI.US,D,20220419,000000,11.26,11.5702,11.26,11.52,246671,0
+NVRI.US,D,20220420,000000,11.61,11.82,11.54,11.6,222049,0
+NVRI.US,D,20220421,000000,11.74,11.89,11.46,11.62,249042,0
+NVRI.US,D,20220422,000000,11.46,11.46,10.96,11,271762,0
+NVRI.US,D,20220425,000000,10.87,11.04,10.59,10.88,331028,0
+NVRI.US,D,20220426,000000,10.71,10.78,10.3,10.41,513576,0
+NVRI.US,D,20220427,000000,10.51,10.73,10.41,10.43,450611,0
+NVRI.US,D,20220428,000000,10.56,10.795,10.25,10.65,401502,0
+NVRI.US,D,20220429,000000,10.59,10.76,10.14,10.22,357302,0
+NVRI.US,D,20220502,000000,10.22,10.4205,10.01,10.28,497157,0
+NVRI.US,D,20220503,000000,9.26,9.26,6.91,8.56,3040927,0
+NVRI.US,D,20220504,000000,8.54,9.1033,8.53,9.04,1062534,0
+NVRI.US,D,20220505,000000,8.87,9.18,8.48,8.5,1334212,0
+NVRI.US,D,20220506,000000,8.46,8.48,8.12,8.39,982843,0
+NVRI.US,D,20220509,000000,8.21,8.37,7.79,7.85,618266,0
+NVRI.US,D,20220510,000000,7.96,8.09,7.58,7.81,493559,0
+NVRI.US,D,20220511,000000,7.74,8.26,7.63,7.81,451935,0
+NVRI.US,D,20220512,000000,7.83,8.005,7.635,7.9,649627,0
+NVRI.US,D,20220513,000000,7.99,8.205,7.85,8.01,661468,0
+NVRI.US,D,20220516,000000,7.93,8.045,7.74,7.89,783248,0
+NVRI.US,D,20220517,000000,8.08,8.27,8.005,8.2,669765,0
+NVRI.US,D,20220518,000000,8.15,8.35,7.92,8.02,584614,0
+NVRI.US,D,20220519,000000,7.89,7.99,7.72,7.82,687759,0
+NVRI.US,D,20220520,000000,7.93,8.04,7.385,7.52,766799,0
+NVRI.US,D,20220523,000000,7.67,7.93,7.28,7.86,1138214,0
+NVRI.US,D,20220524,000000,7.82,7.93,7.4,7.59,461662,0
+NVRI.US,D,20220525,000000,7.47,7.75,7.27,7.62,845183,0
+NVRI.US,D,20220526,000000,7.74,7.96,7.62,7.84,579468,0
+NVRI.US,D,20220527,000000,7.93,8.355,7.9,8.35,552272,0
+NVRI.US,D,20220531,000000,8.29,8.389,8.12,8.3,673717,0
+NVRI.US,D,20220601,000000,8.36,8.54,8.05,8.23,562421,0
+NVRI.US,D,20220602,000000,8.34,8.42,8.22,8.32,385213,0
+NVRI.US,D,20220603,000000,8.29,8.37,8.05,8.34,552183,0
+NVRI.US,D,20220606,000000,8.46,8.55,8.265,8.52,331817,0
+NVRI.US,D,20220607,000000,8.38,8.8,8.34,8.76,400217,0
+NVRI.US,D,20220608,000000,8.64,8.7,8.46,8.56,353883,0
+NVRI.US,D,20220609,000000,8.51,8.55,8.335,8.35,356905,0
+NVRI.US,D,20220610,000000,8.24,8.27,7.85,7.86,317180,0
+NVRI.US,D,20220613,000000,7.59,7.71,7.41,7.59,490162,0
+NVRI.US,D,20220614,000000,7.58,7.71,7.46,7.49,517087,0
+NVRI.US,D,20220615,000000,7.58,7.7,7.3,7.57,508784,0
+NVRI.US,D,20220616,000000,7.38,7.4,7.085,7.19,718451,0
+NVRI.US,D,20220617,000000,7.22,7.39,7.12,7.36,922407,0
+NVRI.US,D,20220621,000000,7.5,7.53,7.2,7.21,777864,0
+NVRI.US,D,20220622,000000,7.12,7.255,7.11,7.17,661308,0
+NVRI.US,D,20220623,000000,7.15,7.37,7.15,7.27,737901,0
+NVRI.US,D,20220624,000000,7.34,7.65,7.34,7.5,1632215,0
+NVRI.US,D,20220627,000000,7.6,7.63,7.26,7.48,546724,0
+NVRI.US,D,20220628,000000,7.59,7.73,7.24,7.35,525055,0
+NVRI.US,D,20220629,000000,7.36,7.36,7.03,7.06,675376,0
+NVRI.US,D,20220630,000000,6.97,7.115,6.8,7.11,509498,0
+NVRI.US,D,20220701,000000,7.03,7.32,7.01,7.24,684954,0
+NVRI.US,D,20220705,000000,7.03,7.1,6.63,6.8,982405,0
+NVRI.US,D,20220706,000000,6.74,6.7599,6.46,6.5,656748,0
+NVRI.US,D,20220707,000000,6.58,6.89,6.51,6.53,850058,0
+NVRI.US,D,20220708,000000,6.56,6.63,6.23,6.56,523972,0
+NVRI.US,D,20220711,000000,6.46,6.5,6.21,6.38,579532,0
+NVRI.US,D,20220712,000000,6.18,6.24,5.97,6.01,977043,0
+NVRI.US,D,20220713,000000,5.97,6.02,5.83,5.92,489195,0
+NVRI.US,D,20220714,000000,5.77,5.86,5.65,5.8,341152,0
+NVRI.US,D,20220715,000000,5.69,5.88,4.36,4.91,2320057,0
+NVRI.US,D,20220718,000000,4.95,5.14,4.91,5.01,1333449,0
+NVRI.US,D,20220719,000000,5.1,5.43,5.05,5.22,1461559,0
+NVRI.US,D,20220720,000000,5.22,5.43,5.17,5.23,1181061,0
+NVRI.US,D,20220721,000000,5.07,5.105,4.71,4.91,1089361,0
+NVRI.US,D,20220722,000000,4.94,4.94,4.605,4.67,950656,0
+NVRI.US,D,20220725,000000,4.7,4.815,4.62,4.72,901003,0
+NVRI.US,D,20220726,000000,4.66,4.72,4.52,4.54,621277,0
+NVRI.US,D,20220727,000000,4.58,4.855,4.58,4.83,859561,0
+NVRI.US,D,20220728,000000,4.82,4.92,4.77,4.82,834529,0
+NVRI.US,D,20220729,000000,4.85,4.915,4.75,4.81,505811,0
+NVRI.US,D,20220801,000000,4.78,4.835,4.58,4.8,1403945,0
+NVRI.US,D,20220802,000000,4.79,5.68,4.78,5.25,2385680,0
+NVRI.US,D,20220803,000000,5.23,5.71,5.22,5.47,2210013,0
+NVRI.US,D,20220804,000000,5.53,5.985,5.505,5.86,961344,0
+NVRI.US,D,20220805,000000,5.81,6.4,5.72,6.39,1012334,0
+NVRI.US,D,20220808,000000,6.49,6.59,6.22,6.49,1186176,0
+NVRI.US,D,20220809,000000,6.48,6.505,6.105,6.28,793308,0
+NVRI.US,D,20220810,000000,6.4,6.54,6.29,6.52,650188,0
+NVRI.US,D,20220811,000000,6.62,6.81,6.52,6.56,420041,0
+NVRI.US,D,20220812,000000,6.47,6.7,6.38,6.6,562808,0
+NVRI.US,D,20220815,000000,6.52,6.58,6.29,6.57,602178,0
+NVRI.US,D,20220816,000000,6.53,6.655,6.38,6.55,616049,0
+NVRI.US,D,20220817,000000,6.44,6.47,6.145,6.17,461725,0
+NVRI.US,D,20220818,000000,6.13,6.23,6.06,6.19,429340,0
+NVRI.US,D,20220819,000000,6.11,6.14,5.9,6.04,560577,0
+NVRI.US,D,20220822,000000,5.91,5.91,5.72,5.75,544769,0
+NVRI.US,D,20220823,000000,5.7,5.97,5.7,5.85,593708,0
+NVRI.US,D,20220824,000000,5.87,6.2,5.87,6.13,385891,0
+NVRI.US,D,20220825,000000,6.13,6.3888,6.13,6.28,293128,0
+NVRI.US,D,20220826,000000,6.21,6.34,5.88,5.9,394238,0
+NVRI.US,D,20220829,000000,5.81,6.01,5.79,5.85,334350,0
+NVRI.US,D,20220830,000000,5.9,5.98,5.693,5.78,349648,0
+NVRI.US,D,20220831,000000,5.8,5.83,5.65,5.67,441941,0
+NVRI.US,D,20220901,000000,5.52,5.605,5.27,5.33,664177,0
+NVRI.US,D,20220902,000000,5.46,5.46,5.14,5.24,586941,0
+NVRI.US,D,20220906,000000,5.37,5.52,5.22,5.46,871916,0
+NVRI.US,D,20220907,000000,5.46,5.7,5.415,5.69,783256,0
+NVRI.US,D,20220908,000000,5.57,5.76,5.4,5.73,1124567,0
+NVRI.US,D,20220909,000000,5.87,6.015,5.7801,5.95,755046,0
+NVRI.US,D,20220912,000000,5.93,6.11,5.845,5.93,772593,0
+NVRI.US,D,20220913,000000,5.75,5.905,5.59,5.62,519184,0
+NVRI.US,D,20220914,000000,5.59,5.59,5.14,5.2,709915,0
+NVRI.US,D,20220915,000000,5.1,5.28,4.96,5.15,867623,0
+NVRI.US,D,20220916,000000,5.02,5.07,4.89,5.02,1311852,0
+NVRI.US,D,20220919,000000,4.94,5.2,4.94,5.2,583603,0
+NVRI.US,D,20220920,000000,5.14,5.14,4.845,4.99,749059,0
+NVRI.US,D,20220921,000000,5.09,5.1,4.86,4.87,451908,0
+NVRI.US,D,20220922,000000,4.84,4.88,4.58,4.6,577914,0
+NVRI.US,D,20220923,000000,4.51,4.53,4.15,4.22,931648,0
+NVRI.US,D,20220926,000000,4.21,4.31,4.1,4.15,575061,0
+NVRI.US,D,20220927,000000,4.21,4.3,4.05,4.11,808342,0
+NVRI.US,D,20220928,000000,4.12,4.21,4.085,4.15,490623,0
+NVRI.US,D,20220929,000000,4.04,4.05,3.78,3.89,728396,0
+NVRI.US,D,20220930,000000,3.91,4.04,3.73,3.74,903141,0
+NVRI.US,D,20221003,000000,3.83,4.26,3.735,4.21,1268548,0
+NVRI.US,D,20221004,000000,4.28,4.61,4.28,4.51,1694121,0
+NVRI.US,D,20221005,000000,4.46,4.805,4.3891,4.74,1048202,0
+NVRI.US,D,20221006,000000,4.68,4.8,4.53,4.61,680117,0
+NVRI.US,D,20221007,000000,4.55,4.63,4.38,4.41,762462,0
+NVRI.US,D,20221010,000000,4.43,4.555,4.3764,4.44,562452,0
+NVRI.US,D,20221011,000000,4.44,4.6,4.39,4.47,1010435,0
+NVRI.US,D,20221012,000000,4.44,4.48,4.31,4.45,525993,0
+NVRI.US,D,20221013,000000,4.32,4.635,4.26,4.6,694477,0
+NVRI.US,D,20221014,000000,4.63,4.67,4.365,4.37,378924,0
+NVRI.US,D,20221017,000000,4.46,4.64,4.46,4.6,741553,0
+NVRI.US,D,20221018,000000,4.75,4.9,4.56,4.67,534484,0
+NVRI.US,D,20221019,000000,4.64,4.725,4.46,4.51,441282,0
+NVRI.US,D,20221020,000000,4.48,4.62,4.375,4.44,431306,0
+NVRI.US,D,20221021,000000,4.49,4.8,4.43,4.7,535493,0
+NVRI.US,D,20221024,000000,4.66,4.66,4.44,4.58,435591,0
+NVRI.US,D,20221025,000000,4.655,4.85,4.6,4.78,395879,0
+NVRI.US,D,20221026,000000,4.84,5.11,4.755,4.82,635417,0
+NVRI.US,D,20221027,000000,4.89,5.06,4.84,4.84,588558,0
+NVRI.US,D,20221028,000000,4.95,5.33,4.94,5.26,948626,0
+NVRI.US,D,20221031,000000,5.2,5.39,5.2,5.29,919700,0
+NVRI.US,D,20221101,000000,6.16,6.9,5.9,6.48,3175231,0
+NVRI.US,D,20221102,000000,6.34,6.6,5.45,5.51,1595643,0
+NVRI.US,D,20221103,000000,5.36,5.83,5.3,5.66,969258,0
+NVRI.US,D,20221104,000000,5.71,6.2322,5.64,6.06,1208566,0
+NVRI.US,D,20221107,000000,6.14,6.24,5.67,6.15,833766,0
+NVRI.US,D,20221108,000000,6.21,6.49,6.09,6.43,762486,0
+NVRI.US,D,20221109,000000,6.39,6.55,6.2,6.25,756965,0
+NVRI.US,D,20221110,000000,6.61,6.67,6.43,6.58,523280,0
+NVRI.US,D,20221111,000000,6.51,6.85,6.51,6.66,644471,0
+NVRI.US,D,20221114,000000,6.58,6.8,6.47,6.51,625926,0
+NVRI.US,D,20221115,000000,6.7,6.9981,6.47,6.89,674775,0
+NVRI.US,D,20221116,000000,6.87,7.02,6.73,6.86,851177,0
+NVRI.US,D,20221117,000000,6.73,6.89,6.63,6.81,594197,0
+NVRI.US,D,20221118,000000,6.97,7.04,6.575,6.78,1117161,0
+NVRI.US,D,20221121,000000,6.72,6.72,6.495,6.6,792092,0
+NVRI.US,D,20221122,000000,6.7,7.205,6.66,7.19,1434183,0
+NVRI.US,D,20221123,000000,7.16,7.35,7.105,7.22,482777,0
+NVRI.US,D,20221125,000000,7.25,7.41,7.12,7.13,272410,0
+NVRI.US,D,20221128,000000,7.04,7.17,6.96,6.98,633351,0
+NVRI.US,D,20221129,000000,7,7.05,6.89,6.92,351189,0
+NVRI.US,D,20221130,000000,6.94,7.49,6.86,7.48,568861,0
+NVRI.US,D,20221201,000000,7.54,7.64,7.35,7.45,442227,0
+NVRI.US,D,20221202,000000,7.31,7.565,7.275,7.42,372500,0
+NVRI.US,D,20221205,000000,7.35,7.5535,7.3,7.35,559448,0
+NVRI.US,D,20221206,000000,7.35,7.42,7.135,7.19,655941,0
+NVRI.US,D,20221207,000000,7.16,7.33,7.035,7.23,561992,0
+NVRI.US,D,20221208,000000,7.3,7.33,6.945,6.99,401254,0
+NVRI.US,D,20221209,000000,6.91,7.1,6.84,6.85,414261,0
+NVRI.US,D,20221212,000000,6.89,7.215,6.845,7.17,447204,0
+NVRI.US,D,20221213,000000,7.28,7.47,6.48,6.62,880789,0
+NVRI.US,D,20221214,000000,6.56,6.68,6.52,6.55,535672,0
+NVRI.US,D,20221215,000000,6.41,6.59,6.33,6.56,504767,0
+NVRI.US,D,20221216,000000,6.5,6.54,6.24,6.25,1778133,0
+NVRI.US,D,20221219,000000,6.21,6.25,5.83,5.89,564193,0
+NVRI.US,D,20221220,000000,5.88,6.195,5.84,6.15,476107,0
+NVRI.US,D,20221221,000000,6.15,6.245,6.085,6.16,495844,0
+NVRI.US,D,20221222,000000,6.05,6.16,5.91,6.12,865162,0
+NVRI.US,D,20221223,000000,6.1,6.22,6.05,6.13,438396,0
+NVRI.US,D,20221227,000000,6.19,6.31,6.04,6.23,467513,0
+NVRI.US,D,20221228,000000,6.23,6.35,6.045,6.06,309731,0
+NVRI.US,D,20221229,000000,6.13,6.37,6.11,6.34,367169,0
+NVRI.US,D,20221230,000000,6.24,6.415,6.225,6.29,297128,0
+NVRI.US,D,20230103,000000,6.41,6.6,6.3,6.38,603210,0
+NVRI.US,D,20230104,000000,6.47,6.63,6.405,6.6,611722,0
+NVRI.US,D,20230105,000000,6.63,6.82,6.43,6.81,667855,0
+NVRI.US,D,20230106,000000,6.91,6.93,6.76,6.88,342479,0
+NVRI.US,D,20230109,000000,6.97,7.17,6.92,7.04,347939,0
+NVRI.US,D,20230110,000000,7,7.3,6.91,7.3,408689,0
+NVRI.US,D,20230111,000000,7.42,7.52,7.13,7.26,321330,0
+NVRI.US,D,20230112,000000,7.35,7.405,7.25,7.3,298635,0
+NVRI.US,D,20230113,000000,7.18,7.43,7.13,7.42,449000,0
+NVRI.US,D,20230117,000000,7.43,7.5,7.2261,7.3,285630,0
+NVRI.US,D,20230118,000000,7.33,7.45,7.02,7.02,857401,0
+NVRI.US,D,20230119,000000,6.91,7.04,6.85,7.02,291083,0
+NVRI.US,D,20230120,000000,7.1,7.35,6.97,7.35,277029,0
+NVRI.US,D,20230123,000000,7.39,7.74,7.37,7.7,404560,0
+NVRI.US,D,20230124,000000,7.59,7.76,7.55,7.67,319018,0
+NVRI.US,D,20230125,000000,7.56,7.605,7.49,7.59,204051,0
+NVRI.US,D,20230126,000000,7.68,7.79,7.535,7.69,192899,0
+NVRI.US,D,20230127,000000,7.59,7.77,7.555,7.71,241989,0
+NVRI.US,D,20230130,000000,7.56,7.73,7.55,7.63,249907,0
+NVRI.US,D,20230131,000000,7.68,8.04,7.68,7.94,431183,0
+NVRI.US,D,20230201,000000,7.87,8.29,7.81,8.12,430258,0
+NVRI.US,D,20230202,000000,8.21,8.43,8.15,8.31,417016,0
+NVRI.US,D,20230203,000000,8.19,8.435,8.18,8.25,509146,0
+NVRI.US,D,20230206,000000,8.18,8.28,8.03,8.2,754632,0
+NVRI.US,D,20230207,000000,8.13,8.42,8.055,8.33,321265,0
+NVRI.US,D,20230208,000000,8.21,8.28,8.11,8.18,248013,0
+NVRI.US,D,20230209,000000,8.26,8.32,7.975,8.05,624610,0
+NVRI.US,D,20230210,000000,8.01,8.19,7.9,8.1,679209,0
+NVRI.US,D,20230213,000000,8.1,8.345,7.96,8.3,278419,0
+NVRI.US,D,20230214,000000,8.2,8.33,7.99,8.24,361182,0
+NVRI.US,D,20230215,000000,8.08,8.51,8.035,8.49,249461,0
+NVRI.US,D,20230216,000000,8.36,8.455,8.255,8.34,427591,0
+NVRI.US,D,20230217,000000,8.38,8.845,8.35,8.69,895061,0
+NVRI.US,D,20230221,000000,8.64,8.645,8.251,8.3,418419,0
+NVRI.US,D,20230222,000000,8.29,8.555,8.25,8.32,438305,0
+NVRI.US,D,20230223,000000,8.43,8.58,8.375,8.47,466560,0
+NVRI.US,D,20230224,000000,8.25,8.4,8,8.06,429277,0
+NVRI.US,D,20230227,000000,7.9,8.74,7.9,8.41,726859,0
+NVRI.US,D,20230228,000000,8.53,8.85,8.405,8.46,720134,0
+NVRI.US,D,20230301,000000,8.47,8.66,8.14,8.41,597926,0
+NVRI.US,D,20230302,000000,8.27,8.57,8.21,8.5,677841,0
+NVRI.US,D,20230303,000000,8.56,8.615,8.29,8.37,683957,0
+NVRI.US,D,20230306,000000,8.35,8.38,7,7.13,1383125,0
+NVRI.US,D,20230307,000000,7.12,7.48,6.97,7.45,870369,0
+NVRI.US,D,20230308,000000,7.5,7.93,7.485,7.89,801178,0
+NVRI.US,D,20230309,000000,7.91,8.11,7.71,7.75,771298,0
+NVRI.US,D,20230310,000000,7.69,7.805,7.35,7.41,662643,0
+NVRI.US,D,20230313,000000,7.16,7.34,6.79,6.92,846517,0
+NVRI.US,D,20230314,000000,7.22,7.48,7.19,7.28,738572,0
+NVRI.US,D,20230315,000000,6.95,7.07,6.845,6.91,735890,0
+NVRI.US,D,20230316,000000,6.76,7.27,6.66,7.2,658213,0
+NVRI.US,D,20230317,000000,7.12,7.235,6.79,6.79,3491258,0
+NVRI.US,D,20230320,000000,6.85,7,6.52,6.58,691686,0
+NVRI.US,D,20230321,000000,6.77,7.005,6.72,6.8,678700,0
+NVRI.US,D,20230322,000000,6.79,6.8,6.56,6.57,489610,0
+NVRI.US,D,20230323,000000,6.6,6.61,6.355,6.4,570288,0
+NVRI.US,D,20230324,000000,6.3,6.38,6.165,6.19,615146,0
+NVRI.US,D,20230327,000000,6.31,6.54,6.29,6.48,364899,0
+NVRI.US,D,20230328,000000,6.43,6.55,6.39,6.54,414272,0
+NVRI.US,D,20230329,000000,6.62,6.66,6.5,6.61,551085,0
+NVRI.US,D,20230330,000000,6.66,6.78,6.63,6.69,219517,0
+NVRI.US,D,20230331,000000,6.81,6.915,6.76,6.83,509099,0
+NVRI.US,D,20230403,000000,6.79,6.97,6.71,6.95,520591,0
+NVRI.US,D,20230404,000000,7,7,6.485,6.61,530464,0
+NVRI.US,D,20230405,000000,6.57,6.57,6.205,6.36,472927,0
+NVRI.US,D,20230406,000000,6.39,6.465,6.32,6.37,351141,0
+NVRI.US,D,20230410,000000,6.35,6.52,6.345,6.47,346878,0
+NVRI.US,D,20230411,000000,6.47,6.67,6.46,6.61,475255,0
+NVRI.US,D,20230412,000000,6.67,6.77,6.55,6.71,361735,0
+NVRI.US,D,20230413,000000,6.76,6.97,6.74,6.92,345166,0
+NVRI.US,D,20230414,000000,6.88,7,6.65,6.8,289969,0
+NVRI.US,D,20230417,000000,6.82,6.835,6.7,6.82,286912,0
+NVRI.US,D,20230418,000000,6.92,6.92,6.75,6.8,673062,0
+NVRI.US,D,20230419,000000,6.69,6.85,6.67,6.75,310084,0
+NVRI.US,D,20230420,000000,6.67,6.78,6.61,6.7,299265,0
+NVRI.US,D,20230421,000000,6.72,6.7819,6.58,6.72,284713,0
+NVRI.US,D,20230424,000000,6.68,6.97,6.625,6.92,894023,0
+NVRI.US,D,20230425,000000,6.8,6.875,6.68,6.72,914513,0
+NVRI.US,D,20230426,000000,6.61,6.805,6.54,6.63,511052,0
+NVRI.US,D,20230427,000000,6.67,6.82,6.585,6.82,306430,0
+NVRI.US,D,20230428,000000,6.78,6.99,6.78,6.87,392601,0
+NVRI.US,D,20230501,000000,6.91,6.97,6.795,6.83,387039,0
+NVRI.US,D,20230502,000000,6.82,6.82,6.5,6.69,434927,0
+NVRI.US,D,20230503,000000,7.55,8.39,7.55,7.82,1636725,0
+NVRI.US,D,20230504,000000,7.87,8.645,7.87,8.37,1302017,0
+NVRI.US,D,20230505,000000,8.61,9.415,8.565,9.15,1853595,0
+NVRI.US,D,20230508,000000,9.27,9.51,9.11,9.36,719423,0
+NVRI.US,D,20230509,000000,9.29,9.56,9.235,9.31,637450,0
+NVRI.US,D,20230510,000000,9.6,9.695,9.26,9.42,436970,0
+NVRI.US,D,20230511,000000,9.23,9.42,9.13,9.23,386593,0
+NVRI.US,D,20230512,000000,9.27,9.28,9.065,9.13,331158,0
+NVRI.US,D,20230515,000000,9.2,9.4,8.99,9.26,685884,0
+NVRI.US,D,20230516,000000,9.16,9.22,8.96,9.02,306262,0
+NVRI.US,D,20230517,000000,9.1,9.315,9.01,9.24,360026,0
+NVRI.US,D,20230518,000000,9.18,9.41,9.09,9.37,333327,0
+NVRI.US,D,20230519,000000,9.48,9.66,9.1229,9.28,336930,0
+NVRI.US,D,20230522,000000,9.35,9.42,9.2,9.22,274329,0
+NVRI.US,D,20230523,000000,9.17,9.31,9.09,9.14,258838,0
+NVRI.US,D,20230524,000000,9.06,9.14,8.9,9.01,255637,0
+NVRI.US,D,20230525,000000,8.92,9,8.615,8.67,237595,0
+NVRI.US,D,20230526,000000,8.66,8.719,8.55,8.61,172832,0
+NVRI.US,D,20230530,000000,8.65,8.735,8.46,8.7,696132,0
+NVRI.US,D,20230531,000000,8.65,8.79,8.38,8.46,469522,0
+NVRI.US,D,20230601,000000,8.49,8.515,8.26,8.47,302054,0
+NVRI.US,D,20230602,000000,8.67,9.12,8.63,9,438606,0
+NVRI.US,D,20230605,000000,8.86,8.86,8.22,8.36,379059,0
+NVRI.US,D,20230606,000000,8.28,8.81,8.25,8.61,391702,0
+NVRI.US,D,20230607,000000,8.66,9.065,8.66,9.03,551861,0
+NVRI.US,D,20230608,000000,8.88,8.99,8.66,8.97,296781,0
+NVRI.US,D,20230609,000000,8.88,8.95,8.65,8.72,300710,0
+NVRI.US,D,20230612,000000,8.75,8.92,8.695,8.8,439243,0
+NVRI.US,D,20230613,000000,8.81,9.2981,8.7675,9.23,509580,0
+NVRI.US,D,20230614,000000,9.31,9.485,8.9,8.97,445573,0
+NVRI.US,D,20230615,000000,8.82,8.97,8.7,8.94,551666,0
+NVRI.US,D,20230616,000000,9.03,9.18,8.67,9.15,1938649,0
+NVRI.US,D,20230620,000000,8.72,9.425,8.555,8.99,1465000,0
+NVRI.US,D,20230621,000000,8.96,9.22,8.82,9.07,636600,0
+NVRI.US,D,20230622,000000,9.07,9.6,8.97,9.14,494600,0
+NVRI.US,D,20230623,000000,9.2,9.2,8.97,9.03,542700,0
+NVRI.US,D,20230626,000000,9.03,9.33,9.03,9.09,582089,0
+NVRI.US,D,20230627,000000,9.17,9.37,9.12,9.33,428855,0
+NVRI.US,D,20230628,000000,9.31,9.53,9.31,9.51,321300,0
+NVRI.US,D,20230629,000000,9.5,9.82,9.5,9.69,348100,0
+NVRI.US,D,20230630,000000,9.77,10.005,9.69,9.87,736057,0
+NVRI.US,D,20230703,000000,9.79,9.97,9.78,9.93,201836,0
+NVRI.US,D,20230705,000000,9.8,9.88,9.54,9.57,334899,0
+NVRI.US,D,20230706,000000,9.67,9.67,9.09,9.21,406087,0
+NVRI.US,D,20230707,000000,9.37,9.48,9.18,9.37,374685,0
+NVRI.US,D,20230710,000000,9.25,9.62,9.18,9.4,293233,0
+NVRI.US,D,20230711,000000,9.35,9.53,9.13,9.33,302319,0
+NVRI.US,D,20230712,000000,9.54,9.74,9.43,9.62,323023,0
+NVRI.US,D,20230713,000000,9.61,9.97,9.39,9.41,278571,0
+NVRI.US,D,20230714,000000,9.32,9.41,9.17,9.35,191756,0
+NVRI.US,D,20230717,000000,9.32,9.63,9.32,9.43,348628,0
+NVRI.US,D,20230718,000000,9.45,9.565,9.28,9.49,286730,0
+NVRI.US,D,20230719,000000,9.48,9.64,9.375,9.63,370569,0
+NVRI.US,D,20230720,000000,9.58,9.74,9.37,9.65,372799,0
+NVRI.US,D,20230721,000000,9.68,9.76,9.39,9.41,263441,0
+NVRI.US,D,20230724,000000,9.37,9.5,9.24,9.38,225326,0
+NVRI.US,D,20230725,000000,9.3,9.425,9.12,9.14,248554,0
+NVRI.US,D,20230726,000000,9.1,9.25,9.01,9.13,233354,0
+NVRI.US,D,20230727,000000,9.25,9.3,9.03,9.15,260675,0
+NVRI.US,D,20230728,000000,9.22,9.41,9.07,9.15,313188,0
+NVRI.US,D,20230731,000000,9.07,9.51,9.06,9.43,336099,0
+NVRI.US,D,20230801,000000,9.31,9.7099,9.28,9.57,327237,0
+NVRI.US,D,20230802,000000,9.14,10,8.41,8.5,1031007,0
+NVRI.US,D,20230803,000000,8.4,8.58,7.91,7.97,884429,0
+NVRI.US,D,20230804,000000,7.97,7.97,7.745,7.82,429230,0
+NVRI.US,D,20230807,000000,7.81,7.95,7.64,7.67,605453,0
+NVRI.US,D,20230808,000000,7.64,7.67,7.04,7.14,592306,0
+NVRI.US,D,20230809,000000,7.02,7.06,6.66,6.93,552089,0
+NVRI.US,D,20230810,000000,6.96,7.158,6.9,7.06,589900,0
+NVRI.US,D,20230811,000000,7.05,7.355,7.02,7.35,737527,0
+NVRI.US,D,20230814,000000,7.32,7.76,7.27,7.75,480555,0
+NVRI.US,D,20230815,000000,7.66,7.7,7.28,7.3,437604,0
+NVRI.US,D,20230816,000000,7.29,7.455,7.14,7.24,361834,0
+NVRI.US,D,20230817,000000,7.24,7.38,7.16,7.21,374135,0
+NVRI.US,D,20230818,000000,7.09,7.38,7.07,7.21,391838,0
+NVRI.US,D,20230821,000000,7.17,7.36,7.13,7.36,298042,0
+NVRI.US,D,20230822,000000,7.41,7.44,7.268,7.32,415248,0
+NVRI.US,D,20230823,000000,7.27,7.41,7.1616,7.31,315561,0
+NVRI.US,D,20230824,000000,7.25,7.28,7.14,7.2,365955,0
+NVRI.US,D,20230825,000000,7.26,7.39,7.2,7.31,167889,0
+NVRI.US,D,20230828,000000,7.37,7.47,7.24,7.3,303662,0
+NVRI.US,D,20230829,000000,7.25,7.48,7.21,7.46,176570,0
+NVRI.US,D,20230830,000000,7.41,7.6,7.37,7.41,396655,0
+NVRI.US,D,20230831,000000,7.43,7.51,7.34,7.45,408269,0
+NVRI.US,D,20230901,000000,7.53,7.69,7.48,7.57,391674,0
+NVRI.US,D,20230905,000000,7.44,7.46,7.07,7.38,414126,0
+NVRI.US,D,20230906,000000,7.41,7.55,7.26,7.42,217398,0
+NVRI.US,D,20230907,000000,7.35,7.37,7.2,7.32,354570,0
+NVRI.US,D,20230908,000000,7.35,7.455,7.27,7.44,235375,0
+NVRI.US,D,20230911,000000,7.5,7.5,7.345,7.38,395429,0
+NVRI.US,D,20230912,000000,7.35,7.4,7.23,7.3,205685,0
+NVRI.US,D,20230913,000000,7.25,7.42,6.96,7.35,267290,0
+NVRI.US,D,20230914,000000,7.5,7.615,7.47,7.53,219443,0
+NVRI.US,D,20230915,000000,7.54,7.74,7.475,7.62,1591110,0
+NVRI.US,D,20230918,000000,7.64,7.73,7.46,7.53,201352,0
+NVRI.US,D,20230919,000000,7.55,7.66,7.31,7.39,294492,0
+NVRI.US,D,20230920,000000,7.41,7.58,7.32,7.34,262022,0
+NVRI.US,D,20230921,000000,7.26,7.73,7.18,7.66,295738,0
+NVRI.US,D,20230922,000000,7.69,7.7,7.45,7.5,446590,0
+NVRI.US,D,20230925,000000,7.44,7.65,7.35,7.54,371434,0
+NVRI.US,D,20230926,000000,7.47,7.5351,7.13,7.14,365506,0
+NVRI.US,D,20230927,000000,7.17,7.385,7.17,7.23,252657,0
+NVRI.US,D,20230928,000000,7.22,7.33,7.195,7.24,389631,0
+NVRI.US,D,20230929,000000,7.31,7.31,7.12,7.22,797734,0
+NVRI.US,D,20231002,000000,7.21,7.25,7.04,7.08,535240,0
+NVRI.US,D,20231003,000000,7.05,7.12,6.86,6.89,373389,0
+NVRI.US,D,20231004,000000,6.86,6.99,6.8,6.93,346175,0
+NVRI.US,D,20231005,000000,6.93,6.96,6.76,6.93,359006,0
+NVRI.US,D,20231006,000000,6.89,7.01,6.8,6.95,264118,0
+NVRI.US,D,20231009,000000,6.9,7.3,6.85,6.95,412730,0
+NVRI.US,D,20231010,000000,6.97,7.19,6.97,7.04,264506,0
+NVRI.US,D,20231011,000000,7.09,7.25,7.09,7.22,208234,0
+NVRI.US,D,20231012,000000,7.22,7.22,6.8,6.85,440730,0
+NVRI.US,D,20231013,000000,6.88,6.94,6.72,6.81,371883,0
+NVRI.US,D,20231016,000000,6.87,7.22,6.87,7.18,417265,0
+NVRI.US,D,20231017,000000,7.12,7.225,6.84,6.84,407980,0
+NVRI.US,D,20231018,000000,6.74,6.85,6.56,6.74,374189,0
+NVRI.US,D,20231019,000000,6.71,6.87,6.51,6.52,273268,0
+NVRI.US,D,20231020,000000,6.54,6.54,6.4,6.4,318750,0
+NVRI.US,D,20231023,000000,6.36,6.4812,6.33,6.33,299150,0
+NVRI.US,D,20231024,000000,6.39,6.53,6.12,6.13,340425,0
+NVRI.US,D,20231025,000000,6.03,6.19,5.97,6.01,402019,0
+NVRI.US,D,20231026,000000,6.03,6.19,5.915,5.95,337165,0
+NVRI.US,D,20231027,000000,5.95,5.995,5.71,5.73,340255,0
+NVRI.US,D,20231030,000000,5.82,5.85,5.68,5.73,334141,0
+NVRI.US,D,20231031,000000,5.78,5.975,5.73,5.74,268270,0
+NVRI.US,D,20231101,000000,5.76,5.85,5.68,5.81,404128,0
+NVRI.US,D,20231102,000000,6.05,6.56,5.8713,6.38,567552,0
+NVRI.US,D,20231103,000000,6.5,6.64,6.31,6.44,540563,0
+NVRI.US,D,20231106,000000,6.42,6.42,5.95,6,547401,0
+NVRI.US,D,20231107,000000,5.99,5.99,5.68,5.9,551248,0
+NVRI.US,D,20231108,000000,5.9,6.01,5.7,5.77,411163,0
+NVRI.US,D,20231109,000000,5.75,5.865,5.635,5.67,543728,0
+NVRI.US,D,20231110,000000,5.68,5.9,5.65,5.83,357899,0
+NVRI.US,D,20231113,000000,5.69,5.85,5.65,5.71,370653,0
+NVRI.US,D,20231114,000000,6.08,6.195,6.03,6.18,441855,0
+NVRI.US,D,20231115,000000,6.19,6.3,6.03,6.09,337853,0
+NVRI.US,D,20231116,000000,6.08,6.08,5.72,5.82,220339,0
+NVRI.US,D,20231117,000000,5.9,5.97,5.81,5.93,270062,0
+NVRI.US,D,20231120,000000,5.94,6.02,5.835,5.86,237029,0
+NVRI.US,D,20231121,000000,5.8,5.8,5.635,5.74,285877,0
+NVRI.US,D,20231122,000000,5.8,5.89,5.66,5.75,320391,0
+NVRI.US,D,20231124,000000,5.75,5.89,5.75,5.8,103875,0
+NVRI.US,D,20231127,000000,5.8,5.85,5.7,5.77,396159,0
+NVRI.US,D,20231128,000000,5.74,5.86,5.65,5.81,515903,0
+NVRI.US,D,20231129,000000,5.86,5.94,5.795,5.9,478101,0
+NVRI.US,D,20231130,000000,5.96,5.96,5.8,5.9,512247,0
+NVRI.US,D,20231201,000000,5.88,6.37,5.855,6.34,514314,0
+NVRI.US,D,20231204,000000,6.28,6.74,6.28,6.68,700635,0
+NVRI.US,D,20231205,000000,6.64,6.68,6.385,6.66,482990,0
+NVRI.US,D,20231206,000000,6.72,6.87,6.58,6.76,519443,0
+NVRI.US,D,20231207,000000,6.79,6.91,6.68,6.91,623931,0
+NVRI.US,D,20231208,000000,6.89,7.06,6.84,7.03,695439,0
+NVRI.US,D,20231211,000000,7.03,7.635,6.9875,7.58,928876,0
+NVRI.US,D,20231212,000000,7.56,7.7,7.46,7.58,646855,0
+NVRI.US,D,20231213,000000,7.49,8.105,7.49,7.99,1056470,0
+NVRI.US,D,20231214,000000,8.25,8.54,8.2495,8.37,949370,0
+NVRI.US,D,20231215,000000,8.47,8.9,8.29,8.57,2793852,0
+NVRI.US,D,20231218,000000,8.5,8.69,8.29,8.45,1028328,0
+NVRI.US,D,20231219,000000,8.54,8.895,8.54,8.83,898509,0
+NVRI.US,D,20231220,000000,8.83,9.145,8.74,8.84,642080,0
+NVRI.US,D,20231221,000000,8.97,9.09,8.67,8.78,505062,0
+NVRI.US,D,20231222,000000,8.84,9.04,8.82,8.97,299650,0
+NVRI.US,D,20231226,000000,8.94,9.15,8.84,8.99,348615,0
+NVRI.US,D,20231227,000000,9.02,9.1291,8.91,9.05,264480,0
+NVRI.US,D,20231228,000000,8.93,9.105,8.92,9.01,371138,0
+NVRI.US,D,20231229,000000,9,9.125,8.82,9,544721,0
+NVRI.US,D,20240102,000000,8.91,9.09,8.815,8.98,577448,0
+NVRI.US,D,20240103,000000,8.88,8.88,8.69,8.71,569833,0
+NVRI.US,D,20240104,000000,8.75,8.8,8.52,8.54,407224,0
+NVRI.US,D,20240105,000000,8.43,8.61,8.37,8.49,638006,0
+NVRI.US,D,20240108,000000,8.48,8.87,8.41,8.86,562266,0
+NVRI.US,D,20240109,000000,8.64,9.25,8.605,8.77,1210547,0
+NVRI.US,D,20240110,000000,8.9,8.92,8.6599,8.85,377286,0
+NVRI.US,D,20240111,000000,8.79,8.97,8.71,8.97,384870,0
+NVRI.US,D,20240112,000000,9.13,9.24,9.05,9.12,482509,0
+NVRI.US,D,20240116,000000,9,9.0552,8.58,8.64,486119,0
+NVRI.US,D,20240117,000000,8.41,8.41,8.065,8.21,465983,0
+NVRI.US,D,20240118,000000,8.23,8.31,8.005,8.13,456355,0
+NVRI.US,D,20240119,000000,8.21,8.33,8.06,8.33,359587,0
+NVRI.US,D,20240122,000000,8.45,8.73,8.42,8.72,442093,0
+NVRI.US,D,20240123,000000,8.86,8.94,8.59,8.67,467190,0
+NVRI.US,D,20240124,000000,8.92,8.92,8.5,8.57,359117,0
+NVRI.US,D,20240125,000000,8.78,8.82,8.6,8.78,305436,0
+NVRI.US,D,20240126,000000,8.89,8.9,8.71,8.85,342521,0
+NVRI.US,D,20240129,000000,8.87,9.12,8.77,9.03,272509,0
+NVRI.US,D,20240130,000000,8.94,9.02,8.85,8.92,327719,0
+NVRI.US,D,20240131,000000,8.94,9,8.56,8.61,323606,0
+NVRI.US,D,20240201,000000,8.69,8.92,8.64,8.91,349697,0
+NVRI.US,D,20240202,000000,8.72,8.82,8.61,8.67,323821,0
+NVRI.US,D,20240205,000000,8.5,8.7,8.459,8.57,372642,0
+NVRI.US,D,20240206,000000,8.55,8.92,8.54,8.6,386707,0
+NVRI.US,D,20240207,000000,8.68,8.68,8.285,8.3,312704,0
+NVRI.US,D,20240208,000000,8.28,8.455,8.2,8.24,377890,0
+NVRI.US,D,20240209,000000,8.26,8.31,8.14,8.25,343804,0
+NVRI.US,D,20240212,000000,8.27,8.46,8.27,8.38,334948,0
+NVRI.US,D,20240213,000000,8.07,8.1,7.69,7.78,493801,0
+NVRI.US,D,20240214,000000,7.95,8.16,7.89,8.13,327269,0
+NVRI.US,D,20240215,000000,8.19,8.38,8.08,8.38,466605,0
+NVRI.US,D,20240216,000000,8.27,8.32,8.11,8.15,331281,0
+NVRI.US,D,20240220,000000,7.97,8.09,7.91,7.95,300533,0
+NVRI.US,D,20240221,000000,7.9,7.96,7.75,7.85,256797,0
+NVRI.US,D,20240222,000000,7.81,7.8501,7.725,7.8,286737,0
+NVRI.US,D,20240223,000000,7.79,7.87,7.69,7.82,422919,0
+NVRI.US,D,20240226,000000,7.79,7.99,7.79,7.87,330382,0
+NVRI.US,D,20240227,000000,7.94,8.0364,7.8,7.8,453799,0
+NVRI.US,D,20240228,000000,7.67,8.085,7.648,7.98,498421,0
+NVRI.US,D,20240229,000000,7.27,8.18,7.08,7.86,658402,0
+NVRI.US,D,20240301,000000,7.81,8.26,7.685,8.26,435366,0
+NVRI.US,D,20240304,000000,8.32,8.3899,8.16,8.27,499353,0
+NVRI.US,D,20240305,000000,8.19,8.24,7.935,7.95,458678,0
+NVRI.US,D,20240306,000000,8.05,8.2,7.95,8.11,331854,0
+NVRI.US,D,20240307,000000,8.23,8.33,8.17,8.33,355312,0
+NVRI.US,D,20240308,000000,8.42,8.54,8.24,8.37,319806,0
+NVRI.US,D,20240311,000000,8.27,8.38,8.041,8.2,411579,0
+NVRI.US,D,20240312,000000,8.15,8.25,8.0117,8.21,361782,0
+NVRI.US,D,20240313,000000,8.15,8.26,8.12,8.19,415935,0
+NVRI.US,D,20240314,000000,8.05,8.14,7.64,7.7,443969,0
+NVRI.US,D,20240315,000000,7.68,8.04,7.63,8.02,1698050,0
+NVRI.US,D,20240318,000000,8.04,8.27,7.96,8.09,373351,0
+NVRI.US,D,20240319,000000,8.08,8.34,8.08,8.3,254651,0
+NVRI.US,D,20240320,000000,8.26,8.56,8.07,8.45,400038,0
+NVRI.US,D,20240321,000000,8.55,8.66,8.51,8.57,392989,0
+NVRI.US,D,20240322,000000,8.58,8.58,8.21,8.22,268720,0
+NVRI.US,D,20240325,000000,8.28,8.57,8.28,8.4,405896,0
+NVRI.US,D,20240326,000000,8.52,8.74,8.5,8.56,305761,0
+NVRI.US,D,20240327,000000,8.66,8.88,8.65,8.85,320732,0
+NVRI.US,D,20240328,000000,8.88,9.16,8.8475,9.15,452768,0
+NVRI.US,D,20240401,000000,9.15,9.15,8.84,8.85,393934,0
+NVRI.US,D,20240402,000000,8.69,8.75,8.56,8.73,512178,0
+NVRI.US,D,20240403,000000,8.61,8.865,8.61,8.85,262854,0
+NVRI.US,D,20240404,000000,9,9.105,8.63,8.67,259505,0
+NVRI.US,D,20240405,000000,8.62,8.71,8.56,8.57,162969,0
+NVRI.US,D,20240408,000000,8.65,8.88,8.63,8.86,217255,0
+NVRI.US,D,20240409,000000,8.9,9.01,8.81,8.93,224381,0
+NVRI.US,D,20240410,000000,8.6,8.7389,8.16,8.31,361687,0
+NVRI.US,D,20240411,000000,8.37,8.49,8.26,8.46,268111,0
+NVRI.US,D,20240412,000000,8.4,8.49,8.14,8.24,247161,0
+NVRI.US,D,20240415,000000,8.26,8.31,8.07,8.09,307327,0
+NVRI.US,D,20240416,000000,8.01,8.15,7.92,8.08,263394,0
+NVRI.US,D,20240417,000000,8.16,8.19,7.98,7.98,286494,0
+NVRI.US,D,20240418,000000,8.02,8.14,7.89,7.99,398052,0
+NVRI.US,D,20240419,000000,8,8.23,8,8.19,279516,0
+NVRI.US,D,20240422,000000,8.17,8.2,7.98,8,355524,0
+NVRI.US,D,20240423,000000,7.95,8.31,7.95,8.29,393768,0
+NVRI.US,D,20240424,000000,8.2,8.2999,7.93,8,346513,0
+NVRI.US,D,20240425,000000,7.88,8.05,7.77,8.05,321426,0
+NVRI.US,D,20240426,000000,8.07,8.18,8,8.09,227115,0
+NVRI.US,D,20240429,000000,8.14,8.33,8.14,8.26,248415,0
+NVRI.US,D,20240430,000000,8.17,8.195,7.77,7.78,369499,0
+NVRI.US,D,20240501,000000,7.81,8.41,7.81,8.13,344254,0
+NVRI.US,D,20240502,000000,8.28,8.28,6.74,7.06,870250,0
+NVRI.US,D,20240503,000000,7.24,7.47,7.2,7.35,532524,0
+NVRI.US,D,20240506,000000,7.52,7.944,7.49,7.68,647492,0
+NVRI.US,D,20240507,000000,7.74,8.22,7.72,7.95,664522,0
+NVRI.US,D,20240508,000000,7.95,7.95,7.73,7.8,474720,0
+NVRI.US,D,20240509,000000,7.85,8.3,7.7914,8.3,762281,0
+NVRI.US,D,20240510,000000,8.36,8.36,7.85,8.04,1018659,0
+NVRI.US,D,20240513,000000,8.15,8.31,8.085,8.14,332142,0
+NVRI.US,D,20240514,000000,8.31,8.4,8.21,8.29,323650,0
+NVRI.US,D,20240515,000000,8.45,8.45,8.25,8.31,322591,0
+NVRI.US,D,20240516,000000,8.23,8.32,8.16,8.31,255230,0
+NVRI.US,D,20240517,000000,8.34,8.385,8.21,8.24,347798,0
+NVRI.US,D,20240520,000000,8.25,8.34,8.13,8.15,403623,0
+NVRI.US,D,20240521,000000,8.15,8.37,8.08,8.35,252761,0
+NVRI.US,D,20240522,000000,8.31,8.53,8.31,8.52,314183,0
+NVRI.US,D,20240523,000000,8.54,8.59,8.32,8.49,407926,0
+NVRI.US,D,20240524,000000,8.6,8.66,8.45,8.52,301923,0
+NVRI.US,D,20240528,000000,8.65,8.67,8.47,8.53,289412,0
+NVRI.US,D,20240529,000000,8.41,8.58,8.31,8.4,417676,0
+NVRI.US,D,20240530,000000,8.48,8.52,8.34,8.41,412499,0
+NVRI.US,D,20240531,000000,8.45,8.86,8.45,8.85,359535,0
+NVRI.US,D,20240603,000000,9,9.3,8.92,9.16,484723,0
+NVRI.US,D,20240604,000000,9.05,9.27,9.01,9.23,320277,0
+NVRI.US,D,20240605,000000,9.3,9.525,9.26,9.46,361468,0
+NVRI.US,D,20240606,000000,9.4,9.43,8.88,8.91,385761,0
+NVRI.US,D,20240607,000000,8.75,8.75,8.08,8.15,563778,0
+NVRI.US,D,20240610,000000,8,8.14,7.89,8.09,363491,0
+NVRI.US,D,20240611,000000,8.02,8.11,7.94,8.08,292969,0
+NVRI.US,D,20240612,000000,8.41,8.56,8.27,8.29,339658,0
+NVRI.US,D,20240613,000000,8.25,8.3,7.985,8.26,576478,0
+NVRI.US,D,20240614,000000,8.21,8.22,7.99,8.05,273667,0
+NVRI.US,D,20240617,000000,8,8.29,7.95,8.27,396938,0
+NVRI.US,D,20240618,000000,8.29,8.48,8.21,8.38,465397,0
+NVRI.US,D,20240620,000000,8.23,8.58,8.23,8.36,275076,0
+NVRI.US,D,20240621,000000,8.42,9.15,8.42,8.87,2190633,0
+NVRI.US,D,20240624,000000,8.98,9.1,8.54,8.55,464872,0
+NVRI.US,D,20240625,000000,8.51,8.51,8.22,8.24,393277,0
+NVRI.US,D,20240626,000000,8.15,8.62,8.04,8.54,492929,0
+NVRI.US,D,20240627,000000,8.57,8.7,8.51,8.63,251743,0
+NVRI.US,D,20240628,000000,8.76,8.8,8.45,8.63,1040259,0
+NVRI.US,D,20240701,000000,8.62,8.665,8.43,8.51,289787,0
+NVRI.US,D,20240702,000000,8.53,8.72,8.46,8.62,218888,0
+NVRI.US,D,20240703,000000,8.64,8.71,8.51,8.71,324419,0
+NVRI.US,D,20240705,000000,8.67,8.7799,8.38,8.54,391619,0
+NVRI.US,D,20240708,000000,8.65,8.7873,8.64,8.7,527463,0
+NVRI.US,D,20240709,000000,8.7,8.75,8.535,8.56,267920,0
+NVRI.US,D,20240710,000000,8.6,8.61,8.445,8.54,249389,0
+NVRI.US,D,20240711,000000,8.84,9.24,8.82,9.2,441798,0
+NVRI.US,D,20240712,000000,9.25,9.64,9.24,9.48,550135,0
+NVRI.US,D,20240715,000000,9.65,9.92,9.58,9.76,441645,0
+NVRI.US,D,20240716,000000,9.95,10.43,9.919,10.38,448150,0
+NVRI.US,D,20240717,000000,10.3,10.62,10.065,10.08,1175340,0
+NVRI.US,D,20240718,000000,10.03,10.46,10.01,10.16,1592311,0
+NVRI.US,D,20240719,000000,10.15,10.488,10.13,10.34,866408,0
+NVRI.US,D,20240722,000000,10.44,10.56,10.165,10.47,437229,0
+NVRI.US,D,20240723,000000,10.38,10.91,10.35,10.8,494967,0
+NVRI.US,D,20240724,000000,10.76,10.96,10.62,10.66,377572,0
+NVRI.US,D,20240725,000000,10.71,11.125,10.55,10.8,794244,0
+NVRI.US,D,20240726,000000,11.08,11.395,10.76,11.18,2979276,0
+NVRI.US,D,20240729,000000,11.4,11.4535,10.92,10.96,878039,0
+NVRI.US,D,20240730,000000,11.05,11.18,10.93,11.17,386876,0
+NVRI.US,D,20240731,000000,11.17,11.92,11.11,11.82,1136097,0
+NVRI.US,D,20240801,000000,12,12.79,11.9,12.43,1332257,0
+NVRI.US,D,20240802,000000,12.1,12.1,11.29,11.54,904067,0
+NVRI.US,D,20240805,000000,10.9,11.13,10.66,10.86,1102367,0
+NVRI.US,D,20240806,000000,10.85,11.3,10.71,11.09,792621,0
+NVRI.US,D,20240807,000000,11.25,11.3082,10.79,10.96,528962,0
+NVRI.US,D,20240808,000000,11.09,11.11,10.89,11,355062,0
+NVRI.US,D,20240809,000000,10.93,10.98,10.82,10.97,485918,0
+NVRI.US,D,20240812,000000,10.91,10.93,10.59,10.66,639864,0
+NVRI.US,D,20240813,000000,10.76,10.95,10.7,10.88,497446,0
+NVRI.US,D,20240814,000000,10.89,10.99,10.81,10.89,334360,0
+NVRI.US,D,20240815,000000,11.2,11.34,11.03,11.08,395994,0
+NVRI.US,D,20240816,000000,11.03,11.4,11.0144,11.31,490298,0
+NVRI.US,D,20240819,000000,11.31,11.63,11.23,11.63,395516,0
+NVRI.US,D,20240820,000000,11.56,11.56,11.2101,11.29,411016,0
+NVRI.US,D,20240821,000000,11.33,11.6,11.26,11.53,359974,0
+NVRI.US,D,20240822,000000,11.56,11.61,11.2,11.27,242225,0
+NVRI.US,D,20240823,000000,11.36,11.69,11.25,11.58,338354,0
+NVRI.US,D,20240826,000000,11.75,11.85,11.6101,11.7,283773,0
+NVRI.US,D,20240827,000000,11.62,11.68,11.46,11.46,271937,0
+NVRI.US,D,20240828,000000,11.42,11.48,11.25,11.25,342816,0
+NVRI.US,D,20240829,000000,11.39,11.595,11.22,11.54,394308,0
+NVRI.US,D,20240830,000000,11.67,11.95,11.5824,11.95,428432,0
+NVRI.US,D,20240903,000000,11.86,11.895,11.25,11.26,509758,0
+NVRI.US,D,20240904,000000,11.24,11.39,11.01,11.04,292469,0
+NVRI.US,D,20240905,000000,11.07,11.08,10.88,11.05,224447,0
+NVRI.US,D,20240906,000000,11.07,11.07,10.4,10.41,185883,0
+NVRI.US,D,20240909,000000,10.46,10.46,9.77,9.8,366336,0
+NVRI.US,D,20240910,000000,9.8,9.8,9.415,9.56,352027,0
+NVRI.US,D,20240911,000000,9.51,9.76,9.32,9.73,346774,0
+NVRI.US,D,20240912,000000,9.78,9.9299,9.57,9.58,306536,0
+NVRI.US,D,20240913,000000,9.8,10.31,9.745,10.25,506441,0
+NVRI.US,D,20240916,000000,10.3,10.305,9.925,10.2,322971,0
+NVRI.US,D,20240917,000000,10.35,10.76,10.29,10.36,355177,0
+NVRI.US,D,20240918,000000,10.31,10.675,9.95,10.33,378470,0
+NVRI.US,D,20240919,000000,10.69,10.76,10.46,10.75,367111,0
+NVRI.US,D,20240920,000000,10.63,10.69,10.44,10.5,1890746,0
+NVRI.US,D,20240923,000000,10.62,10.74,10.48,10.59,307880,0
+NVRI.US,D,20240924,000000,10.67,10.815,10.585,10.6,264362,0
+NVRI.US,D,20240925,000000,10.58,10.58,10.35,10.41,251383,0
+NVRI.US,D,20240926,000000,10.65,10.7,10.33,10.35,253054,0
+NVRI.US,D,20240927,000000,10.45,10.48,10.2,10.32,224577,0
+NVRI.US,D,20240930,000000,10.235,10.475,10.18,10.34,362913,0
+NVRI.US,D,20241001,000000,10.33,10.37,10.09,10.24,256413,0
+NVRI.US,D,20241002,000000,10.15,10.4,10.0801,10.18,218754,0
+NVRI.US,D,20241003,000000,10.03,10.07,9.775,9.81,172694,0
+NVRI.US,D,20241004,000000,10.07,10.14,9.92,10.13,258177,0
+NVRI.US,D,20241007,000000,10.02,10.02,9.77,9.91,185019,0
+NVRI.US,D,20241008,000000,9.98,10.12,9.9,10.08,204091,0
+NVRI.US,D,20241009,000000,10.1,10.42,10.015,10.33,361354,0
+NVRI.US,D,20241010,000000,10.11,10.22,10,10.21,304023,0
+NVRI.US,D,20241011,000000,10.21,10.72,10.21,10.59,293613,0
+NVRI.US,D,20241014,000000,10.59,10.59,10.37,10.53,126673,0
+NVRI.US,D,20241015,000000,10.5,10.6,10.39,10.4,260202,0
+NVRI.US,D,20241016,000000,10.55,10.773191,10.475,10.68,188915,0
+NVRI.US,D,20241017,000000,10.62,10.71,10.53,10.68,176967,0
+NVRI.US,D,20241018,000000,10.76,10.76,10.445,10.46,242689,0
+NVRI.US,D,20241021,000000,10.37,10.395,9.835,9.94,331733,0
+NVRI.US,D,20241022,000000,9.87,10.02,9.8,9.98,219360,0
+NVRI.US,D,20241023,000000,9.97,10.16,9.8,9.89,207876,0
+NVRI.US,D,20241024,000000,9.96,9.995,9.81,9.95,251880,0
+NVRI.US,D,20241025,000000,10.13,10.15,9.89,10.02,232225,0
+NVRI.US,D,20241028,000000,10.16,10.31,10.12,10.15,301156,0
+NVRI.US,D,20241029,000000,10.03,10.1799,9.98,10.14,191735,0
+NVRI.US,D,20241030,000000,10.09,10.21,10.0105,10.04,286028,0
+NVRI.US,D,20241031,000000,8.595,8.595,7.435,7.66,1169287,0
+NVRI.US,D,20241101,000000,7.63,7.91,7.19,7.27,1248843,0
+NVRI.US,D,20241104,000000,7.19,7.51,6.97,7,1089257,0
+NVRI.US,D,20241105,000000,6.92,7.09,6.76,6.88,851513,0
+NVRI.US,D,20241106,000000,7.58,7.845,7.44,7.57,880560,0
+NVRI.US,D,20241107,000000,7.55,7.66,7.0343,7.09,608798,0
+NVRI.US,D,20241108,000000,7.15,7.2175,6.785,7.1,901198,0
+NVRI.US,D,20241111,000000,7.28,7.565,7.19,7.3,722692,0
+NVRI.US,D,20241112,000000,7.285,7.49,7.044,7.09,827258,0
+NVRI.US,D,20241113,000000,7.215,7.33,6.925,7.11,1052023,0
+NVRI.US,D,20241114,000000,7.11,7.235,6.9205,7.03,647025,0
+NVRI.US,D,20241115,000000,7.03,7.06,6.8,6.85,576503,0
+NVRI.US,D,20241118,000000,6.8101,6.89,6.63,6.7,528326,0
+NVRI.US,D,20241119,000000,6.65,6.91,6.57,6.89,374743,0
+NVRI.US,D,20241120,000000,6.87,7.22,6.86,7.22,487435,0
+NVRI.US,D,20241121,000000,7.295,7.33,7.04,7.14,630871,0
+NVRI.US,D,20241122,000000,7.19,7.375,7.14,7.36,646164,0
+NVRI.US,D,20241125,000000,7.485,7.69,7.4311,7.45,693567,0
+NVRI.US,D,20241126,000000,7.385,7.5416,7.25,7.51,401896,0
+NVRI.US,D,20241127,000000,7.57,7.64,7.33,7.33,1205823,0
+NVRI.US,D,20241129,000000,7.39,7.47,7.33,7.4,385194,0
+NVRI.US,D,20241202,000000,7.43,7.71,7.33,7.61,621723,0
+NVRI.US,D,20241203,000000,7.57,7.65,7.48,7.61,517689,0
+NVRI.US,D,20241204,000000,7.655,7.72,7.55,7.61,563453,0
+NVRI.US,D,20241205,000000,7.51,7.62,7.4,7.53,584338,0
+NVRI.US,D,20241206,000000,7.66,7.67,7.5,7.57,1064454,0
+NVRI.US,D,20241209,000000,7.635,7.85,7.63,7.7,604213,0
+NVRI.US,D,20241210,000000,7.685,7.78,7.55,7.69,675752,0
+NVRI.US,D,20241211,000000,7.73,7.8,7.6,7.62,562631,0
+NVRI.US,D,20241212,000000,7.61,7.61,7.39,7.5,546038,0
+NVRI.US,D,20241213,000000,7.38,7.52,7.38,7.51,897101,0
+NVRI.US,D,20241216,000000,7.39,7.7,7.38,7.61,902304,0
+NVRI.US,D,20241217,000000,7.5,7.64,7.41,7.41,1117830,0
+NVRI.US,D,20241218,000000,7.47,7.83,7.28,7.28,2081865,0
+NVRI.US,D,20241219,000000,7.365,7.54,7.26,7.33,1849676,0
+NVRI.US,D,20241220,000000,7.25,7.85,7.18,7.63,4326582,0
+NVRI.US,D,20241223,000000,7.52,7.64,7.435,7.56,1636213,0
+NVRI.US,D,20241224,000000,7.595,7.66,7.5,7.63,917108,0
+NVRI.US,D,20241226,000000,7.6,7.785,7.56,7.7,910125,0
+NVRI.US,D,20241227,000000,7.68,7.74,7.48,7.58,1101615,0
+NVRI.US,D,20241230,000000,7.465,7.62,7.3,7.58,1031315,0
+NVRI.US,D,20241231,000000,7.59,7.83,7.555,7.7,1137451,0
+NVRI.US,D,20250102,000000,7.78,8.31,7.73,8.29,1457541,0
+NVRI.US,D,20250103,000000,8.44,8.53,8.29,8.33,1079842,0
+NVRI.US,D,20250106,000000,8.3,8.45,8.22,8.32,4499878,0
+NVRI.US,D,20250107,000000,8.34,8.565,8.285,8.49,923817,0
+NVRI.US,D,20250108,000000,8.32,8.495,8.205,8.43,928539,0
+NVRI.US,D,20250110,000000,8.295,8.42,8.25,8.42,503902,0
+NVRI.US,D,20250113,000000,8.28,8.44,8.27,8.4,472499,0
+NVRI.US,D,20250114,000000,8.46,8.64,8.43,8.6,408681,0
+NVRI.US,D,20250115,000000,8.84,8.89,8.625,8.67,428836,0
+NVRI.US,D,20250116,000000,8.67,8.81,8.6,8.65,1440669,0
+NVRI.US,D,20250117,000000,8.7,8.75,8.32,8.62,612868,0
+NVRI.US,D,20250121,000000,8.72,9.59,8.6917,9.44,1173887,0
+NVRI.US,D,20250122,000000,9.4,9.52,9.27,9.29,804565,0
+NVRI.US,D,20250123,000000,9.21,9.415,9.11,9.22,689673,0
+NVRI.US,D,20250124,000000,9.13,9.45,9.09,9.37,526108,0
+NVRI.US,D,20250127,000000,9.27,9.445,9.04,9.34,632898,0
+NVRI.US,D,20250128,000000,9.35,9.37,8.91,9.15,855718,0
+NVRI.US,D,20250129,000000,9.13,9.43,9.09,9.37,372799,0
+NVRI.US,D,20250130,000000,9.48,9.93,9.46,9.73,438611,0
+NVRI.US,D,20250131,000000,9.68,9.76,9.48,9.58,451504,0
+NVRI.US,D,20250203,000000,9.2507,9.54,9.16,9.19,451042,0
+NVRI.US,D,20250204,000000,9.08,9.32,9.08,9.3,265248,0
+NVRI.US,D,20250205,000000,9.27,9.38,9.2,9.28,301427,0
+NVRI.US,D,20250206,000000,9.28,9.33,9.12,9.23,285803,0
+NVRI.US,D,20250207,000000,9.24,9.24,9.01,9.06,308153,0
+NVRI.US,D,20250210,000000,9.1,9.53,9.1,9.24,566480,0
+NVRI.US,D,20250211,000000,9.16,9.37,9.11,9.29,304811,0
+NVRI.US,D,20250212,000000,9.165,9.205,8.91,9.06,476153,0
+NVRI.US,D,20250213,000000,9.125,9.225,9.02,9.21,394802,0
+NVRI.US,D,20250214,000000,9.23,9.3,9.07,9.17,214772,0
+NVRI.US,D,20250218,000000,9.1,9.155,8.64,8.73,770684,0
+NVRI.US,D,20250219,000000,8.7,8.86,8.52,8.73,1553355,0
+NVRI.US,D,20250220,000000,7.42,8.02,6.99,7.56,2569141,0
+NVRI.US,D,20250221,000000,7.62,7.715,7.13,7.25,1171237,0
+NVRI.US,D,20250224,000000,7.27,7.27,6.74,6.74,1451539,0
+NVRI.US,D,20250225,000000,6.81,7.25,6.73,7.06,958359,0
+NVRI.US,D,20250226,000000,7.14,7.28,6.9,6.9,645340,0
+NVRI.US,D,20250227,000000,6.78,6.79,6.48,6.6,1338062,0
+NVRI.US,D,20250228,000000,6.51,6.56,6.29,6.5,1010245,0
+NVRI.US,D,20250303,000000,6.52,6.57,6.13,6.22,1103452,0
+NVRI.US,D,20250304,000000,6.175,6.31,6.03,6.03,1283475,0
+NVRI.US,D,20250305,000000,6.09,6.15,5.91,6.08,1314793,0
+NVRI.US,D,20250306,000000,5.98,6.09,5.805,5.89,872359,0
+NVRI.US,D,20250307,000000,5.875,6.11,5.78,6.08,1100533,0
+NVRI.US,D,20250310,000000,6.0112,6.04,5.67,5.9,1214035,0
+NVRI.US,D,20250311,000000,5.9,6.095,5.89,6.06,1153366,0
+NVRI.US,D,20250312,000000,6.115,6.46,6.09,6.36,1257571,0
+NVRI.US,D,20250313,000000,6.4,6.43,6.04,6.07,1138074,0
+NVRI.US,D,20250314,000000,6.16,6.29,6.09,6.27,847077,0
+NVRI.US,D,20250317,000000,6.31,6.4398,6.25,6.36,701459,0
+NVRI.US,D,20250318,000000,6.4,6.7,6.19,6.56,1711283,0
+NVRI.US,D,20250319,000000,6.56,7.005,6.56,6.87,1234445,0
+NVRI.US,D,20250320,000000,6.83,6.92,6.71,6.76,843461,0
+NVRI.US,D,20250321,000000,6.71,6.9,6.59,6.75,4280687,0
+NVRI.US,D,20250324,000000,6.865,7.22,6.82,7.07,1361450,0
+NVRI.US,D,20250325,000000,7.105,7.148,6.95,7.03,661344,0
+NVRI.US,D,20250326,000000,7.016,7.22,6.96,7.11,1133081,0
+NVRI.US,D,20250327,000000,7.0431,7.13,6.99,7.05,693367,0
+NVRI.US,D,20250328,000000,7.115,7.115,6.57,6.65,764473,0
+NVRI.US,D,20250331,000000,6.515,6.805,6.46,6.65,754199,0
+NVRI.US,D,20250401,000000,6.565,6.71,6.45,6.71,501437,0
+NVRI.US,D,20250402,000000,6.66,6.96,6.58,6.9,470818,0
+NVRI.US,D,20250403,000000,6.49,6.5592,6.07,6.36,842471,0
+NVRI.US,D,20250404,000000,6.05,6.12,5.3501,5.47,1688538,0
+NVRI.US,D,20250407,000000,5.43,5.585,4.9301,5.25,1207672,0
+NVRI.US,D,20250408,000000,5.44,5.56,4.72,4.88,1187055,0
+NVRI.US,D,20250409,000000,4.77,5.91,4.77,5.75,1252943,0
+NVRI.US,D,20250410,000000,5.56,5.59,5.2,5.43,928434,0
+NVRI.US,D,20250411,000000,5.415,5.75,5.38,5.66,687325,0
+NVRI.US,D,20250414,000000,5.78,5.85,5.585,5.71,681215,0
+NVRI.US,D,20250415,000000,5.75,5.84,5.66,5.68,473115,0
+NVRI.US,D,20250416,000000,5.64,5.78,5.59,5.7,672933,0
+NVRI.US,D,20250417,000000,5.78,5.95,5.69,5.86,433254,0
+NVRI.US,D,20250421,000000,5.805,5.86,5.71,5.83,597403,0
+NVRI.US,D,20250422,000000,5.94,6.14,5.89,6.09,730123,0
+NVRI.US,D,20250423,000000,6.28,6.57,6.09,6.13,576190,0
+NVRI.US,D,20250424,000000,6.14,6.685,6.1,6.67,989121,0
+NVRI.US,D,20250425,000000,6.68,6.76,6.53,6.71,655309,0
+NVRI.US,D,20250428,000000,6.76,6.87,6.63,6.85,504625,0
+NVRI.US,D,20250429,000000,6.91,6.93,6.73,6.81,514539,0
+NVRI.US,D,20250430,000000,6.59,6.96,6.55,6.87,778619,0
+NVRI.US,D,20250501,000000,7.25,7.42,6.74,6.97,1060921,0
+NVRI.US,D,20250502,000000,7.0936,7.29,6.93,7.07,790561,0
+NVRI.US,D,20250505,000000,6.975,7.09,6.855,6.9,534307,0
+NVRI.US,D,20250506,000000,6.67,7.08,6.67,6.96,567578,0
+NVRI.US,D,20250507,000000,6.93,7.2,6.9,7.1,1066767,0
+NVRI.US,D,20250508,000000,7.141,7.355,7.1,7.1,1189997,0
+NVRI.US,D,20250509,000000,7.025,7.15,6.87,7.05,796628,0
+NVRI.US,D,20250512,000000,7.4,7.56,7.25,7.46,1081789,0
+NVRI.US,D,20250513,000000,7.53,7.8,7.43,7.65,829962,0
+NVRI.US,D,20250514,000000,7.6,7.69,7.55,7.58,565090,0
+NVRI.US,D,20250515,000000,7.58,7.83,7.39,7.7,986818,0
+NVRI.US,D,20250516,000000,7.7,8,7.61,7.95,842734,0
+NVRI.US,D,20250519,000000,7.81,7.91,7.71,7.87,628408,0
+NVRI.US,D,20250520,000000,7.79,8.025,7.75,7.85,652447,0
+NVRI.US,D,20250521,000000,7.76,7.89,7.4964,7.59,714944,0
+NVRI.US,D,20250522,000000,7.48,7.72,7.42,7.66,621649,0
+NVRI.US,D,20250523,000000,7.35,7.665,7.35,7.54,883143,0
+NVRI.US,D,20250527,000000,7.689,8.105,7.61,8.07,776998,0
+NVRI.US,D,20250528,000000,8.07,8.16,8,8.1,580114,0
+NVRI.US,D,20250529,000000,8.195,8.27,8.08,8.15,798042,0
+NVRI.US,D,20250530,000000,8.09,8.24,8.09,8.15,571373,0
+NVRI.US,D,20250602,000000,8.145,8.245,8.11,8.16,719497,0
+NVRI.US,D,20250603,000000,8.21,8.355,8.15,8.21,674837,0
+NVRI.US,D,20250604,000000,8.22,8.26,8.075,8.13,634462,0
+NVRI.US,D,20250605,000000,8.15,8.25,8.085,8.19,380948,0
+NVRI.US,D,20250606,000000,8.32,8.39,8.18,8.2,574297,0
+NVRI.US,D,20250609,000000,8.22,8.56,8.19,8.5,487615,0
+NVRI.US,D,20250610,000000,8.57,8.59,8.48,8.5,451643,0
+NVRI.US,D,20250611,000000,8.6,8.61,8.3963,8.52,568776,0
+NVRI.US,D,20250612,000000,8.515,8.64,8.45,8.5,467811,0
+NVRI.US,D,20250613,000000,8.28,8.49,8.28,8.41,478720,0
+NVRI.US,D,20250616,000000,8.5,8.73,8.485,8.51,648219,0
+NVRI.US,D,20250617,000000,8.41,8.58,8.34,8.42,514558,0
+NVRI.US,D,20250618,000000,8.33,8.53,8.32,8.41,651688,0
+NVRI.US,D,20250620,000000,8.47,8.5,8.245,8.36,1832735,0
+NVRI.US,D,20250623,000000,8.2862,8.44,8.28,8.36,444382,0
+NVRI.US,D,20250624,000000,8.42,8.62,8.42,8.57,486427,0
+NVRI.US,D,20250625,000000,8.595,8.61,8.34,8.37,534961,0
+NVRI.US,D,20250626,000000,8.4,8.75,8.36,8.75,539202,0
+NVRI.US,D,20250627,000000,8.795,8.855,8.635,8.8,825257,0
+NVRI.US,D,20250630,000000,8.84,8.86,8.635,8.68,472471,0
+NVRI.US,D,20250701,000000,8.585,8.9467,8.52,8.75,675401,0
+NVRI.US,D,20250702,000000,8.75,8.78,8.64,8.77,728643,0
+NVRI.US,D,20250703,000000,8.785,8.88,8.75,8.81,226571,0
+NVRI.US,D,20250707,000000,8.71,9.0267,8.71,8.73,500737,0
+NVRI.US,D,20250708,000000,8.795,8.885,8.71,8.81,437640,0
+NVRI.US,D,20250709,000000,8.86,9.07,8.83,9.07,446670,0
+NVRI.US,D,20250710,000000,9.135,9.42,9.08,9.4,628068,0
+NVRI.US,D,20250711,000000,9.26,9.51,9.26,9.48,616999,0
+NVRI.US,D,20250714,000000,9.445,9.564,9.26,9.51,496652,0
+NVRI.US,D,20250715,000000,9.57,9.57,9.28,9.29,518958,0
+NVRI.US,D,20250716,000000,9.29,9.395,9,9.13,461170,0
+NVRI.US,D,20250717,000000,9.165,9.37,9.14,9.14,452521,0
+NVRI.US,D,20250718,000000,9.2,9.24,8.9,8.97,396598,0
+NVRI.US,D,20250721,000000,9,9.11,8.96,9.03,408698,0
+NVRI.US,D,20250722,000000,9.09,9.32,9.075,9.16,383431,0
+NVRI.US,D,20250723,000000,9.28,9.51,9.225,9.5,520633,0
+NVRI.US,D,20250724,000000,9.48,9.51,9.305,9.37,397063,0
+NVRI.US,D,20250725,000000,9.31,9.46,9.27,9.37,284011,0
+NVRI.US,D,20250728,000000,9.38,9.53,9.36,9.4,411138,0
+NVRI.US,D,20250729,000000,9.565,9.635,9.31,9.34,359404,0
+NVRI.US,D,20250730,000000,9.355,9.45,8.96,9.13,394540,0
+NVRI.US,D,20250731,000000,9.06,9.17,8.94,9,431290,0
+NVRI.US,D,20250801,000000,8.77,8.9,8.55,8.6,752388,0
+NVRI.US,D,20250804,000000,8.73,8.73,8.605,8.63,486479,0
+NVRI.US,D,20250805,000000,8.05,9.04,7.7,8.78,2162871,0
+NVRI.US,D,20250806,000000,8.68,8.68,8.105,8.27,1690472,0
+NVRI.US,D,20250807,000000,8.445,8.84,8.28,8.83,921595,0
+NVRI.US,D,20250808,000000,8.71,8.895,8.44,8.65,956818,0
+NVRI.US,D,20250811,000000,8.695,8.91,8.57,8.75,842216,0
+NVRI.US,D,20250812,000000,8.81,9.01,8.79,8.86,826554,0
+NVRI.US,D,20250813,000000,8.92,9.49,8.81,9.45,1019045,0
+NVRI.US,D,20250814,000000,9.21,10.11,9.21,10.08,1690868,0
+NVRI.US,D,20250815,000000,10.12,10.18,9.75,9.78,1194211,0
+NVRI.US,D,20250818,000000,9.81,9.955,9.55,9.91,1295606,0
+NVRI.US,D,20250819,000000,9.95,10.235,9.9,10.2,1239037,0
+NVRI.US,D,20250820,000000,10.135,10.5,10.1,10.34,1440192,0
+NVRI.US,D,20250821,000000,10.34,10.84,10.24,10.52,1517968,0
+NVRI.US,D,20250822,000000,10.555,11.42,10.555,11.12,1281055,0
+NVRI.US,D,20250825,000000,11.0737,11.32,10.94,11.28,1449580,0
+NVRI.US,D,20250826,000000,11.26,11.53,11.16,11.4,1471833,0
+NVRI.US,D,20250827,000000,11.37,11.475,11.145,11.35,1518040,0
+NVRI.US,D,20250828,000000,11.32,11.44,11.03,11.07,1495664,0
+NVRI.US,D,20250829,000000,11.06,11.3,10.87,11.3,1639938,0
+NVRI.US,D,20250902,000000,11.115,11.24,10.95,10.95,1538208,0
+NVRI.US,D,20250903,000000,10.99,11.125,10.805,11.08,1230424,0
+NVRI.US,D,20250904,000000,11.15,11.97,11.03,11.74,1612549,0
+NVRI.US,D,20250905,000000,11.78,11.9145,11.55,11.76,1429056,0
+NVRI.US,D,20250908,000000,11.84,11.84,11.56,11.63,1011980,0
+NVRI.US,D,20250909,000000,11.54,11.74,11.43,11.69,666462,0
+NVRI.US,D,20250910,000000,11.62,12.025,11.62,11.89,1243433,0
+NVRI.US,D,20250911,000000,11.885,12.32,11.88,12.24,1299636,0
+NVRI.US,D,20250912,000000,12.245,12.4,12.08,12.19,1183066,0
+NVRI.US,D,20250915,000000,12.255,12.5,12.07,12.47,1259566,0
+NVRI.US,D,20250916,000000,12.46,12.55,12.28,12.51,1147105,0
+NVRI.US,D,20250917,000000,12.44,12.8,12.365,12.47,1536923,0
+NVRI.US,D,20250918,000000,12.53,12.84,12.46,12.47,1019248,0
+NVRI.US,D,20250919,000000,12.41,12.49,12.16,12.28,1710336,0
+NVRI.US,D,20250922,000000,12.38,12.5,12.265,12.31,864429,0
+NVRI.US,D,20250923,000000,12.425,12.71,12.26,12.27,790622,0
+NVRI.US,D,20250924,000000,12.275,12.28,11.9,11.99,931483,0
+NVRI.US,D,20250925,000000,11.7833,12.1103,11.74,12.03,983002,0
+NVRI.US,D,20250926,000000,12.05,12.5,12.015,12.26,1184281,0
+NVRI.US,D,20250929,000000,12.24,12.6,12.165,12.58,1413113,0
+NVRI.US,D,20250930,000000,12.55,12.77,12.49,12.69,912550,0
+NVRI.US,D,20251001,000000,12.6,12.725,12.25,12.25,821538,0
+NVRI.US,D,20251002,000000,12.28,12.3,11.42,11.55,1640201,0
+NVRI.US,D,20251003,000000,11.59,12.02,11.46,11.97,2238735,0
+NVRI.US,D,20251006,000000,11.995,12.085,11.73,11.83,609903,0
+NVRI.US,D,20251007,000000,11.85,11.95,11.53,11.76,933547,0
+NVRI.US,D,20251008,000000,11.68,11.96,11.65,11.73,614844,0
+NVRI.US,D,20251009,000000,11.735,11.92,11.57,11.85,696795,0
+NVRI.US,D,20251010,000000,11.87,12.16,11.47,11.49,1120291,0
+NVRI.US,D,20251013,000000,11.735,12.14,11.72,11.96,793969,0
+NVRI.US,D,20251014,000000,11.76,12.51,11.64,12.37,831212,0
+NVRI.US,D,20251015,000000,12.475,12.66,12.2,12.44,547938,0
+NVRI.US,D,20251016,000000,12.455,12.57,12.1501,12.41,833555,0
+NVRI.US,D,20251017,000000,12.4,12.5,12.215,12.35,786382,0
+NVRI.US,D,20251020,000000,12.46,12.95,12.45,12.95,696754,0
+NVRI.US,D,20251021,000000,13.04,13.1,12.725,12.82,595435,0
+NVRI.US,D,20251022,000000,13.04,13.04,12.54,12.81,673121,0
+NVRI.US,D,20251023,000000,12.915,13.295,12.7,13.28,850251,0
+NVRI.US,D,20251024,000000,13.445,13.53,13.345,13.39,579422,0
+NVRI.US,D,20251027,000000,13.48,13.48,13.06,13.16,489255,0
+NVRI.US,D,20251028,000000,13.1,13.275,12.91,12.97,434471,0
+NVRI.US,D,20251029,000000,12.875,13.075,12.31,12.73,1004838,0
+NVRI.US,D,20251030,000000,12.79,12.9,12.22,12.32,788911,0
+NVRI.US,D,20251031,000000,12.29,12.55,12.0953,12.21,680524,0
+NVRI.US,D,20251103,000000,12.13,12.3,11.87,12.14,2344740,0
+NVRI.US,D,20251104,000000,12.05,12.18,11.69,11.85,919368,0
+NVRI.US,D,20251105,000000,11.97,12.41,11.84,12.21,978621,0
+NVRI.US,D,20251106,000000,12.305,12.44,12.1,12.23,1279390,0
+NVRI.US,D,20251107,000000,12.085,12.285,11.87,12.19,2094844,0
+NVRI.US,D,20251110,000000,11.73,12.9,11.15,12.67,3032130,0
+NVRI.US,D,20251111,000000,12.65,13.63,12.3903,13.53,3369722,0
+NVRI.US,D,20251112,000000,13.62,13.86,13.235,13.35,2131222,0
+NVRI.US,D,20251113,000000,13.28,13.55,13.02,13.14,2059906,0
+NVRI.US,D,20251114,000000,12.96,13.69,12.7,13.38,1427479,0
+NVRI.US,D,20251117,000000,13.44,13.68,13.36,13.41,1263743,0
+NVRI.US,D,20251118,000000,13.34,13.485,12.87,13.1,1410239,0
+NVRI.US,D,20251119,000000,13.0658,13.49,12.98,13.35,1068701,0
+NVRI.US,D,20251120,000000,13.5497,13.81,13.2726,13.57,1149298,0
+NVRI.US,D,20251121,000000,18.55,18.59,17.13,17.4,12711031,0
+NVRI.US,D,20251124,000000,17.55,18.4,17.54,18.26,5383034,0
+NVRI.US,D,20251125,000000,18.35,18.74,18.295,18.35,4395445,0
+NVRI.US,D,20251126,000000,18.2825,18.501,18.25,18.34,2916715,0
+NVRI.US,D,20251128,000000,18.35,18.405,18.13,18.34,923863,0
+NVRI.US,D,20251201,000000,18.15,18.45,18.14,18.4,2408461,0
+NVRI.US,D,20251202,000000,18.4,18.47,18.195,18.3,1357263,0
+NVRI.US,D,20251203,000000,18.3,18.385,18.22,18.29,1415980,0
+NVRI.US,D,20251204,000000,18.24,18.27,18.11,18.13,1111597,0
+NVRI.US,D,20251205,000000,18.08,18.345,17.99,18.22,1478046,0
+NVRI.US,D,20251208,000000,18.28,18.38,18.13,18.22,1354258,0
+NVRI.US,D,20251209,000000,18.215,18.28,18.07,18.09,1600012,0
+NVRI.US,D,20251210,000000,18.03,18.25,17.97,18.1,1246701,0
+NVRI.US,D,20251211,000000,18.12,18.29,18.025,18.06,1261087,0
+NVRI.US,D,20251212,000000,18.125,18.24,18.02,18.12,1336588,0
+NVRI.US,D,20251215,000000,18.165,18.25,17.73,17.74,1879631,0
+NVRI.US,D,20251216,000000,17.75,17.99,17.69,17.85,2132613,0
+NVRI.US,D,20251217,000000,17.86,18.18,17.86,17.98,1450606,0
+NVRI.US,D,20251218,000000,18.115,18.19,17.92,17.99,1439181,0
+NVRI.US,D,20251219,000000,17.96,18.23,17.94,18.21,3910413,0
+NVRI.US,D,20251222,000000,18.19,18.49,18.19,18.34,3157591,0
+NVRI.US,D,20251223,000000,18.24,18.435,18.16,18.27,1001158,0
+NVRI.US,D,20251224,000000,18.28,18.37,18.19,18.22,577801,0
+NVRI.US,D,20251226,000000,18.22,18.27,17.92,17.93,1192499,0
+NVRI.US,D,20251229,000000,17.9,18.015,17.83,17.96,1272633,0
+NVRI.US,D,20251230,000000,17.985,18.17,17.9125,18,739023,0
+NVRI.US,D,20251231,000000,18.04,18.17,17.87,17.92,1280392,0
+NVRI.US,D,20260102,000000,17.95,18.03,17.82,17.9,1290747,0
+NVRI.US,D,20260105,000000,17.89,18.26,17.78,18.14,1144626,0
+NVRI.US,D,20260106,000000,18.05,18.37,18.05,18.2,1018193,0
+NVRI.US,D,20260107,000000,18.255,18.36,18,18.01,1162360,0
+NVRI.US,D,20260108,000000,17.97,18.375,17.92,18.29,1319191,0
+NVRI.US,D,20260109,000000,18.24,18.45,18.12,18.36,1136256,0
+NVRI.US,D,20260112,000000,18.315,18.58,18.22,18.53,1283423,0
+NVRI.US,D,20260113,000000,18.68,18.7,18.4664,18.54,812830,0
+NVRI.US,D,20260114,000000,18.535,18.67,18.44,18.52,1015859,0
+NVRI.US,D,20260115,000000,18.555,18.68,18.53,18.56,775972,0
+NVRI.US,D,20260116,000000,18.57,18.72,18.415,18.44,755985,0
+NVRI.US,D,20260120,000000,18.2,18.35,18.09,18.28,1704157,0
+NVRI.US,D,20260121,000000,18.38,18.87,18.35,18.77,974382,0
+NVRI.US,D,20260122,000000,18.93,19.32,18.93,18.96,1887850,0
+NVRI.US,D,20260123,000000,18.82,18.99,18.745,18.83,811856,0
+NVRI.US,D,20260126,000000,18.95,19.01,18.6,18.63,731831,0
+NVRI.US,D,20260127,000000,18.59,18.81,18.56,18.81,1055743,0
+NVRI.US,D,20260128,000000,18.94,19.33,18.69,18.84,3896980,0
+NVRI.US,D,20260129,000000,19.03,19.23,18.83,18.99,2281410,0
+NVRI.US,D,20260130,000000,18.85,19.04,18.77,18.92,835930,0
+NVRI.US,D,20260202,000000,18.91,19.305,18.82,19.26,1173276,0
+NVRI.US,D,20260203,000000,19.27,19.42,18.83,19.19,1191801,0
+NVRI.US,D,20260204,000000,19.185,19.26,18.83,19.04,823184,0
+NVRI.US,D,20260205,000000,18.945,19.18,18.65,19.12,980873,0
+NVRI.US,D,20260206,000000,19.18,19.4,19.135,19.34,922338,0
+NVRI.US,D,20260209,000000,19.32,19.35,19.12,19.16,751720,0
+NVRI.US,D,20260210,000000,19.145,19.16,18.82,18.86,1112542,0
+NVRI.US,D,20260211,000000,19.04,19.43,18.89,19.38,1892825,0
+NVRI.US,D,20260212,000000,19.44,19.48,18.93,19.04,2944939,0
+NVRI.US,D,20260213,000000,19.145,19.215,18.91,18.92,2317235,0
+NVRI.US,D,20260217,000000,18.9,19.06,18.72,19,807864,0
+NVRI.US,D,20260218,000000,19,19.255,19,19.2,575797,0
diff --git a/daily/us/nyse stocks/2/nxus.us.txt b/daily/us/nyse stocks/2/nxus.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c13baaed1fd4053dedc08916ddbe75da73d3dd43
--- /dev/null
+++ b/daily/us/nyse stocks/2/nxus.us.txt	
@@ -0,0 +1,51 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NXUS.US,D,20250924,000000,25.02,25.02,24.9805,24.9805,122,0
+NXUS.US,D,20250925,000000,24.82,24.825,24.82,24.825,5009,0
+NXUS.US,D,20250930,000000,25.08,25.08,25.08,25.08,200511,0
+NXUS.US,D,20251001,000000,25.13,25.13,25.13,25.13,400134,0
+NXUS.US,D,20251002,000000,25.12,25.12,25.12,25.12,400105,0
+NXUS.US,D,20251007,000000,25.12,25.12,25.12,25.12,1005542,0
+NXUS.US,D,20251022,000000,25.35,25.35,25.35,25.35,1975608,0
+NXUS.US,D,20251028,000000,25.34,25.34,25.34,25.34,3949547,0
+NXUS.US,D,20251104,000000,25.27,25.27,25.27,25.27,5939524,0
+NXUS.US,D,20251107,000000,25.23,25.23,25.2251,25.2251,1115,0
+NXUS.US,D,20251110,000000,25.24,25.24,25.2375,25.2375,1020,0
+NXUS.US,D,20251112,000000,25.27,25.27,25.27,25.27,5937169,0
+NXUS.US,D,20251114,000000,25.2,25.205,25.2,25.205,520,0
+NXUS.US,D,20251117,000000,25.19,25.19,25.19,25.19,7935089,0
+NXUS.US,D,20251119,000000,25.15,25.15,25.145,25.145,500,0
+NXUS.US,D,20251124,000000,25.21,25.24,25.21,25.24,7939199,0
+NXUS.US,D,20251204,000000,25.132,25.16,25.132,25.16,9935408,0
+NXUS.US,D,20251208,000000,25.06,25.06,25.06,25.06,9976373,0
+NXUS.US,D,20251211,000000,25.062,25.09,25.06,25.09,9971277,0
+NXUS.US,D,20251212,000000,25.05,25.055,25.03,25.055,1120,0
+NXUS.US,D,20251215,000000,25.08,25.08,25.075,25.075,102,0
+NXUS.US,D,20251216,000000,25.085,25.11,25.085,25.11,9970363,0
+NXUS.US,D,20251218,000000,25.06,25.06,25.06,25.06,9966254,0
+NXUS.US,D,20251219,000000,24.9999,24.9999,24.99,24.99,747,0
+NXUS.US,D,20251222,000000,24.98,24.985,24.975,24.985,1009,0
+NXUS.US,D,20251223,000000,25.01,25.025,25.01,25.025,259,0
+NXUS.US,D,20251229,000000,25.066,25.075,25.066,25.075,207,0
+NXUS.US,D,20260105,000000,25.07,25.07,25.07,25.07,11789264,0
+NXUS.US,D,20260108,000000,25.12,25.15,25.12,25.15,9946495,0
+NXUS.US,D,20260112,000000,25.17,25.25,25.13,25.18,9967818,0
+NXUS.US,D,20260114,000000,25.13,25.155,25.13,25.155,3847,0
+NXUS.US,D,20260115,000000,25.15,25.15,25.15,25.15,7166298,0
+NXUS.US,D,20260116,000000,25.16,25.21,25.16,25.16,9233,0
+NXUS.US,D,20260120,000000,25.0636,25.0636,25.056,25.056,3158,0
+NXUS.US,D,20260121,000000,25.07,25.08,25.055,25.065,538,0
+NXUS.US,D,20260122,000000,25.1,25.1,25.095,25.095,222,0
+NXUS.US,D,20260123,000000,25.1,25.1,25.1,25.1,162158,0
+NXUS.US,D,20260126,000000,25.14,25.14,25.125,25.125,146,0
+NXUS.US,D,20260127,000000,25.14,25.14,25.105,25.105,227,0
+NXUS.US,D,20260128,000000,25.144,25.15,25.135,25.1366,1734,0
+NXUS.US,D,20260130,000000,25.19,25.19,25.18,25.18,4354283,0
+NXUS.US,D,20260202,000000,25.11,25.11,24.93,25.09,17946,0
+NXUS.US,D,20260203,000000,25.09,25.23,25.045,25.23,1941,0
+NXUS.US,D,20260204,000000,25.08,25.095,25.08,25.095,110,0
+NXUS.US,D,20260205,000000,25.12,25.135,25.12,25.135,103,0
+NXUS.US,D,20260206,000000,25.122,25.145,25.122,25.145,533,0
+NXUS.US,D,20260209,000000,25.1,25.135,25.1,25.135,284,0
+NXUS.US,D,20260210,000000,25.16,25.185,25.09,25.185,370,0
+NXUS.US,D,20260211,000000,25.19,25.195,25.1,25.195,678,0
+NXUS.US,D,20260213,000000,25.26,25.265,25.26,25.265,195,0
diff --git a/daily/us/nyse stocks/2/o.us.txt b/daily/us/nyse stocks/2/o.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..426e59bc1a8e3e985b0c7134510d90bea483572d
--- /dev/null
+++ b/daily/us/nyse stocks/2/o.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+O.US,D,20050225,000000,13.8369,14.2313,13.7998,14.2118,419347.14186988,0
+O.US,D,20050228,000000,14.1993,14.1993,13.8261,13.9139,828544.88838886,0
+O.US,D,20050301,000000,13.9069,14.1523,13.8866,14.0978,647348.66239615,0
+O.US,D,20050302,000000,14.2236,14.2236,13.9303,14.1408,600032.04779333,0
+O.US,D,20050303,000000,14.2313,14.2382,14.0735,14.2178,388586.82469068,0
+O.US,D,20050304,000000,14.1993,14.5322,14.1691,14.5322,383509.56014743,0
+O.US,D,20050307,000000,14.6316,14.6969,14.3482,14.5634,538338.91991759,0
+O.US,D,20050308,000000,14.6316,14.6316,14.3541,14.471,507070.3629105,0
+O.US,D,20050309,000000,14.3949,14.3949,13.9002,13.9342,852376.71595477,0
+O.US,D,20050310,000000,14.0424,14.1748,13.9139,14.0735,478339.92480148,0
+O.US,D,20050311,000000,13.9928,14.0531,13.7181,13.7531,471072.60863625,0
+O.US,D,20050314,000000,13.8486,14.0696,13.7873,14.0356,431005.85549749,0
+O.US,D,20050315,000000,14.1691,14.3287,13.9069,13.9245,583131.79008214,0
+O.US,D,20050316,000000,13.9586,14.0482,13.8369,13.9069,527857.88524469,0
+O.US,D,20050317,000000,13.98,14.1232,13.9179,14.1232,381994.08138791,0
+O.US,D,20050318,000000,14.2431,14.2431,13.8486,13.871,848497.66530877,0
+O.US,D,20050321,000000,13.9303,13.9303,13.7074,13.8185,448419.4867722,0
+O.US,D,20050322,000000,13.7873,14.0063,13.6099,13.6099,614735.06665263,0
+O.US,D,20050323,000000,13.6099,13.6938,13.014,13.4659,575691.98039955,0
+O.US,D,20050324,000000,13.4659,13.7239,13.4307,13.5184,489153.62554354,0
+O.US,D,20050328,000000,13.4873,13.6538,13.4307,13.4532,470556.15483133,0
+O.US,D,20050329,000000,13.4697,13.648,13.3509,13.3761,484760.17458689,0
+O.US,D,20050330,000000,13.4532,13.6099,13.3567,13.6099,741164.60088868,0
+O.US,D,20050331,000000,13.6139,13.7133,13.46,13.5379,515010.19844395,0
+O.US,D,20050401,000000,13.6266,13.7133,13.383,13.4736,513157.94662677,0
+O.US,D,20050404,000000,13.46,13.5495,13.3002,13.4912,384700.5868148,0
+O.US,D,20050405,000000,13.46,13.5935,13.4347,13.5495,427459.47092066,0
+O.US,D,20050406,000000,13.5379,13.682,13.5136,13.6432,470212.19454377,0
+O.US,D,20050407,000000,13.6868,13.8126,13.4988,13.8126,688771.74848973,0
+O.US,D,20050408,000000,13.7794,13.7951,13.5739,13.5817,463625.61172377,0
+O.US,D,20050411,000000,13.6021,13.6382,13.4873,13.5564,316232.98139481,0
+O.US,D,20050412,000000,13.5564,13.8866,13.4795,13.8866,621663.55626595,0
+O.US,D,20050413,000000,13.8963,13.9303,13.7396,13.8126,450958.6324174,0
+O.US,D,20050414,000000,13.8126,13.8486,13.6432,13.682,409870.26588723,0
+O.US,D,20050415,000000,13.682,13.833,13.6538,13.7347,590399.10624738,0
+O.US,D,20050418,000000,13.8185,13.8866,13.7133,13.8438,550343.64732702,0
+O.US,D,20050419,000000,13.8681,13.9995,13.8369,13.9179,475297.67306403,0
+O.US,D,20050420,000000,13.8185,13.9179,13.7307,13.7531,544934.74346174,0
+O.US,D,20050421,000000,13.871,13.9928,13.7531,13.9928,407513.88123065,0
+O.US,D,20050422,000000,14.0229,14.0424,13.871,14.0229,473432.0735342,0
+O.US,D,20050425,000000,14.1993,14.2178,14.058,14.2118,503016.76525292,0
+O.US,D,20050426,000000,14.2051,14.2635,14.1175,14.2431,503859.72464422,0
+O.US,D,20050427,000000,14.1993,14.4087,14.0843,14.3852,429819.96256575,0
+O.US,D,20050428,000000,14.2839,14.3171,14.1408,14.1993,377253.58990234,0
+O.US,D,20050429,000000,14.2839,14.2839,13.9928,14.2635,690114.73373192,0
+O.US,D,20050502,000000,14.2743,14.2743,14.1047,14.2576,465653.43729969,0
+O.US,D,20050503,000000,14.1993,14.2839,14.0696,14.1583,475636.49961596,0
+O.US,D,20050504,000000,14.1467,14.2839,14.0696,14.2635,328413.28256296,0
+O.US,D,20050505,000000,14.2888,14.4681,14.2118,14.4087,406159.60177009,0
+O.US,D,20050506,000000,14.4087,14.4087,14.1467,14.2051,423576.31328618,0
+O.US,D,20050509,000000,14.2051,14.4915,14.2051,14.4915,362888.37084782,0
+O.US,D,20050510,000000,14.4915,14.4915,14.3171,14.3784,519408.78313622,0
+O.US,D,20050511,000000,14.4681,14.4915,14.3678,14.4915,674911.68902172,0
+O.US,D,20050512,000000,14.4915,14.4915,14.1748,14.1748,622503.43541588,0
+O.US,D,20050513,000000,14.2888,14.3678,14.1523,14.1632,549154.67415389,0
+O.US,D,20050516,000000,14.2576,14.4865,14.2576,14.4865,450782.03191155,0
+O.US,D,20050517,000000,14.4915,14.6162,14.3541,14.5634,472762.63440735,0
+O.US,D,20050518,000000,14.579,14.7709,14.5518,14.7709,480197.31035431,0
+O.US,D,20050519,000000,14.7855,14.9248,14.7232,14.8907,426610.35104661,0
+O.US,D,20050520,000000,14.9326,14.9414,14.7037,14.9414,293252.32719724,0
+O.US,D,20050523,000000,15.0066,15.0066,14.8158,14.9131,429144.36295615,0
+O.US,D,20050524,000000,14.8216,14.8216,14.6356,14.6715,476820.33905345,0
+O.US,D,20050525,000000,14.6668,14.7116,14.4027,14.4087,501993.09836725,0
+O.US,D,20050526,000000,14.427,14.6491,14.427,14.4757,508260.36283075,0
+O.US,D,20050527,000000,14.5859,14.5995,14.3949,14.5995,292069.51450688,0
+O.US,D,20050531,000000,14.6356,14.6969,14.547,14.5634,301369.78998367,0
+O.US,D,20050601,000000,14.6715,14.8789,14.5634,14.7476,725450.23610922,0
+O.US,D,20050602,000000,14.6902,14.7777,14.6425,14.6773,312183.49072574,0
+O.US,D,20050603,000000,14.7476,14.8108,14.4963,14.5265,609333.35001724,0
+O.US,D,20050606,000000,14.579,14.6969,14.5401,14.6902,517551.39758339,0
+O.US,D,20050607,000000,14.7671,14.9248,14.5859,14.728,538338.91991759,0
+O.US,D,20050608,000000,14.7086,14.8956,14.6823,14.7359,414609.73062568,0
+O.US,D,20050609,000000,14.7359,14.7777,14.5995,14.7603,332470.98720906,0
+O.US,D,20050610,000000,14.8216,14.8517,14.6823,14.7982,434562.50754559,0
+O.US,D,20050613,000000,14.8108,14.8789,14.6902,14.8624,528199.792038,0
+O.US,D,20050614,000000,14.8216,14.8517,14.7359,14.8216,418167.40942089,0
+O.US,D,20050615,000000,14.8956,14.8956,14.728,14.8693,624703.75450914,0
+O.US,D,20050616,000000,14.8693,14.9248,14.728,14.9248,415957.8496035,0
+O.US,D,20050617,000000,15.0398,15.1966,14.955,15.1898,849674.31751638,0
+O.US,D,20050620,000000,15.1098,15.1966,14.9686,15.0962,375738.11114282,0
+O.US,D,20050621,000000,15.0962,15.1391,14.9189,14.9686,423576.31328618,0
+O.US,D,20050622,000000,15.0398,15.1702,14.9609,15.0777,421201.44718132,0
+O.US,D,20050623,000000,14.9958,15.1858,14.9753,14.9823,455855.18946627,0
+O.US,D,20050624,000000,14.9326,15.0992,14.6053,14.955,4212381.0205375,0
+O.US,D,20050627,000000,14.955,14.9958,14.6823,14.804,521943.82179291,0
+O.US,D,20050628,000000,14.8789,15.0641,14.7905,15.0582,395684.72757994,0
+O.US,D,20050629,000000,15.1031,15.1031,14.9053,15.0426,285991.17151475,0
+O.US,D,20050630,000000,14.9958,15.0582,14.8158,14.8158,1085120.7814608,0
+O.US,D,20050701,000000,14.8108,14.9921,14.8108,14.9921,446392.68794342,0
+O.US,D,20050705,000000,14.9753,15.0962,14.9491,15.0582,403968.52340096,0
+O.US,D,20050706,000000,14.9958,15.0777,14.9189,14.9248,293940.24777236,0
+O.US,D,20050707,000000,14.9326,14.9872,14.7037,14.9823,336184.73156758,0
+O.US,D,20050708,000000,14.9248,15.1517,14.9131,15.0914,594957.86349148,0
+O.US,D,20050711,000000,14.9958,15.1439,14.9958,15.1147,369315.80786314,0
+O.US,D,20050712,000000,15.1761,15.1761,14.9491,15.0193,322993.08447929,0
+O.US,D,20050713,000000,15.0193,15.0914,14.8517,14.9053,348357.84550585,0
+O.US,D,20050714,000000,14.8848,14.8907,14.128,14.279,1371621.2195506,0
+O.US,D,20050715,000000,14.3415,14.5713,14.2888,14.5518,565044.61269209,0
+O.US,D,20050718,000000,14.4087,14.5713,14.3619,14.5401,450272.76533651,0
+O.US,D,20050719,000000,14.5088,14.6491,14.4915,14.6425,362379.10427281,0
+O.US,D,20050720,000000,14.5859,14.7905,14.4398,14.7855,330778.90794368,0
+O.US,D,20050721,000000,14.7855,14.8332,14.4796,14.5088,574326.40672058,0
+O.US,D,20050722,000000,14.4915,14.7232,14.4796,14.7184,382500.26772153,0
+O.US,D,20050725,000000,14.6425,14.7427,14.6316,14.7037,299684.89794819,0
+O.US,D,20050726,000000,14.7037,14.8624,14.6425,14.8517,378617.11008705,0
+O.US,D,20050727,000000,14.8332,14.8391,14.6715,14.8274,266382.35488242,0
+O.US,D,20050728,000000,14.8517,14.9248,14.7359,14.8848,389764.5036454,0
+O.US,D,20050729,000000,14.804,14.9958,14.6668,14.7855,529203.95072825,0
+O.US,D,20050801,000000,14.7905,14.846,14.5927,14.7427,527349.64541681,0
+O.US,D,20050802,000000,14.7037,14.8789,14.6823,14.8752,500807.2054355,0
+O.US,D,20050803,000000,14.7905,14.9609,14.7116,14.9004,333482.33312919,0
+O.US,D,20050804,000000,14.8789,14.8789,14.6103,14.6162,592431.03881179,0
+O.US,D,20050805,000000,14.6053,14.6103,13.8185,13.9139,1258718.0519663,0
+O.US,D,20050808,000000,13.9002,13.9069,13.014,13.4873,1479958.442661,0
+O.US,D,20050809,000000,13.46,13.8915,13.3442,13.6099,693998.91811353,0
+O.US,D,20050810,000000,13.7239,13.9869,13.6938,13.7181,527181.25888797,0
+O.US,D,20050811,000000,13.6625,13.9303,13.6099,13.9303,375900.3371889,0
+O.US,D,20050812,000000,13.98,13.9869,13.7998,13.9303,401429.37775577,0
+O.US,D,20050815,000000,13.9412,14.0735,13.8438,13.9586,319954.93973035,0
+O.US,D,20050816,000000,14.0142,14.128,13.9002,14.058,403628.6701019,0
+O.US,D,20050817,000000,14.058,14.0794,13.833,13.9412,542056.77126463,0
+O.US,D,20050818,000000,13.9002,13.9002,13.6625,13.7396,478677.72460628,0
+O.US,D,20050819,000000,13.7531,13.7679,13.5935,13.5984,379967.28255912,0
+O.US,D,20050822,000000,13.5495,13.7396,13.5379,13.7074,375738.11114282,0
+O.US,D,20050823,000000,13.6382,13.7754,13.6382,13.7531,337376.78498208,0
+O.US,D,20050824,000000,13.7531,13.9303,13.7239,13.8126,317595.47483239,0
+O.US,D,20050825,000000,13.833,13.9342,13.6752,13.9139,286821.80994054,0
+O.US,D,20050826,000000,13.9245,14.0229,13.6266,13.648,345314.56702128,0
+O.US,D,20050829,000000,14.0229,14.0696,13.6625,14.0171,1102534.4127356,0
+O.US,D,20050830,000000,14.0142,14.0229,13.6938,13.8584,522443.84764377,0
+O.US,D,20050831,000000,13.9139,14.128,13.9139,14.0978,752999.91502216,0
+O.US,D,20050901,000000,14.1175,14.3541,14.0171,14.1632,520929.39563138,0
+O.US,D,20050902,000000,14.1408,14.2431,13.9995,14.058,257762.81275087,0
+O.US,D,20050906,000000,14.1934,14.5927,14.0843,14.5859,554904.45806537,0
+O.US,D,20050907,000000,14.6103,14.6103,14.3356,14.3619,339221.84956938,0
+O.US,D,20050908,000000,14.427,14.4915,14.3023,14.3415,375738.11114282,0
+O.US,D,20050909,000000,14.4027,14.4865,14.3239,14.3784,260291.69092479,0
+O.US,D,20050912,000000,14.3949,14.4603,14.2313,14.3784,453316.04382109,0
+O.US,D,20050913,000000,14.3852,14.432,14.2518,14.2576,257426.03969319,0
+O.US,D,20050914,000000,14.3482,14.3619,14.2051,14.2576,354601.49478541,0
+O.US,D,20050915,000000,14.3482,14.4087,14.2518,14.3541,274993.68303698,0
+O.US,D,20050916,000000,14.3541,14.4027,14.2051,14.3171,342089.55429522,0
+O.US,D,20050919,000000,14.3784,14.3784,14.2431,14.2839,495919.88911077,0
+O.US,D,20050920,000000,14.4398,14.5265,14.2576,14.3023,396863.43328179,0
+O.US,D,20050921,000000,14.2888,14.2888,14.0531,14.0735,824155.54442076,0
+O.US,D,20050922,000000,13.9412,14.0794,13.7873,13.9928,3937044.4039601,0
+O.US,D,20050923,000000,13.9002,14.058,13.9002,14.0142,832607.72677061,0
+O.US,D,20050926,000000,13.9303,14.1126,13.9303,14.1126,1051988.6784181,0
+O.US,D,20050927,000000,14.0287,14.134,13.9508,14.1126,555576.97743358,0
+O.US,D,20050928,000000,14.0794,14.1232,13.8584,13.9069,533258.57513296,0
+O.US,D,20050929,000000,13.9002,14.0424,13.7239,14.0356,465154.43819594,0
+O.US,D,20050930,000000,14.0356,14.1583,13.9655,14.1467,617943.65142467,0
+O.US,D,20051003,000000,14.1467,14.1806,13.9742,14.0913,486615.50664548,0
+O.US,D,20051004,000000,13.98,14.0424,13.7307,13.7347,471072.60863625,0
+O.US,D,20051005,000000,13.7239,13.7679,13.4307,13.4795,504702.68403554,0
+O.US,D,20051006,000000,13.4239,13.4912,13.0743,13.3761,809283.11228547,0
+O.US,D,20051007,000000,13.4405,13.46,13.1083,13.3002,477830.65822646,0
+O.US,D,20051010,000000,13.3323,13.3567,13.0198,13.0519,352581.88318654,0
+O.US,D,20051011,000000,13.0353,13.1015,12.8084,12.9272,637550.41456275,0
+O.US,D,20051012,000000,12.9272,12.9478,12.4753,12.6088,1078705.6654111,0
+O.US,D,20051013,000000,12.4958,12.8222,12.4958,12.7626,509261.44127962,0
+O.US,D,20051014,000000,12.9224,13.1405,12.8222,13.0626,428468.76334656,0
+O.US,D,20051017,000000,13.1162,13.1162,12.9575,13.0461,352748.21622111,0
+O.US,D,20051018,000000,13.0265,13.1659,12.9632,12.9778,427797.27072547,0
+O.US,D,20051019,000000,12.9038,13.2281,12.7811,13.2241,499461.13995196,0
+O.US,D,20051020,000000,13.2241,13.2241,12.8483,12.9224,349204.91188568,0
+O.US,D,20051021,000000,12.9331,13.1814,12.9156,13.084,288857.84949349,0
+O.US,D,20051024,000000,13.1659,13.2574,13.1015,13.2409,406498.42832201,0
+O.US,D,20051025,000000,13.1814,13.2409,13.0198,13.0519,326724.28353898,0
+O.US,D,20051026,000000,13.0461,13.0969,12.865,12.8717,387737.70481662,0
+O.US,D,20051027,000000,12.865,12.9575,12.5143,12.5426,442843.22312521,0
+O.US,D,20051028,000000,12.6029,12.8521,12.5367,12.8483,590399.10624738,0
+O.US,D,20051031,000000,12.8981,13.2622,12.8981,13.1765,949399.18572507,0
+O.US,D,20051101,000000,13.0576,13.2945,12.7772,12.8162,750969.00920486,0
+O.US,D,20051102,000000,12.9272,13.1347,12.8521,13.0743,555576.97743358,0
+O.US,D,20051103,000000,13.1347,13.2682,12.9945,13.0041,564031.21327768,0
+O.US,D,20051104,000000,13.009,13.1298,12.9087,13.0743,640082.37297807,0
+O.US,D,20051107,000000,13.0686,13.235,13.014,13.1717,640934.57309349,0
+O.US,D,20051108,000000,13.1015,13.1083,12.9877,13.0576,451964.84460189,0
+O.US,D,20051109,000000,13.0576,13.2739,13.0353,13.1765,397363.45913266,0
+O.US,D,20051110,000000,13.1347,13.3958,13.0461,13.3509,451964.84460189,0
+O.US,D,20051111,000000,13.3471,13.3958,13.2409,13.3909,253366.28155285,0
+O.US,D,20051114,000000,13.4307,13.5184,13.1717,13.2514,506894.78915177,0
+O.US,D,20051115,000000,13.3442,13.4405,13.235,13.3323,591409.42542039,0
+O.US,D,20051116,000000,13.2682,13.3705,13.2185,13.2797,585994.36107234,0
+O.US,D,20051117,000000,13.1347,13.5078,13.1347,13.4912,396190.9139136,0
+O.US,D,20051118,000000,13.46,13.5495,13.3994,13.5379,366271.50263144,0
+O.US,D,20051121,000000,13.5662,13.5662,13.3958,13.5136,438609.9447204,0
+O.US,D,20051122,000000,13.4873,13.6675,13.3994,13.6625,596985.68906737,0
+O.US,D,20051123,000000,13.5817,13.7679,13.5495,13.7531,287003.54418204,0
+O.US,D,20051125,000000,13.7074,13.7794,13.6868,13.7531,133867.29042438,0
+O.US,D,20051128,000000,13.7181,13.7531,13.4405,13.4405,523467.51452944,0
+O.US,D,20051129,000000,13.3994,13.5136,13.3705,13.4307,402101.89712399,0
+O.US,D,20051130,000000,13.3509,13.4988,13.2574,13.3958,820434.61283234,0
+O.US,D,20051201,000000,13.4347,13.5662,13.3442,13.5613,479180.83069851,0
+O.US,D,20051202,000000,13.5495,13.5495,13.3705,13.4532,262479.68905252,0
+O.US,D,20051205,000000,13.3705,13.3994,13.2514,13.3139,341261.99611082,0
+O.US,D,20051206,000000,13.2945,13.4873,13.235,13.2574,513157.94662677,0
+O.US,D,20051207,000000,13.2514,13.3402,13.0519,13.0899,396863.43328179,0
+O.US,D,20051208,000000,13.0899,13.2866,12.9535,13.0461,606457.4313144,0
+O.US,D,20051209,000000,13.009,13.2058,12.9535,13.1814,395506.07357983,0
+O.US,D,20051212,000000,13.1405,13.2058,13.0265,13.0686,368640.20825354,0
+O.US,D,20051213,000000,13.0743,13.1551,12.9272,13.0969,595464.04982509,0
+O.US,D,20051214,000000,13.1222,13.2682,13.0265,13.1083,511966.9199594,0
+O.US,D,20051215,000000,13.1298,13.2185,13.0743,13.1162,602228.25989807,0
+O.US,D,20051216,000000,13.2107,13.3002,13.1222,13.2107,454505.01699421,0
+O.US,D,20051219,000000,13.1814,13.1931,12.9877,13.0519,444697.52843667,0
+O.US,D,20051220,000000,13.0686,13.0899,12.865,13.009,406498.42832201,0
+O.US,D,20051221,000000,13.0743,13.1015,13.014,13.0626,427624.77720812,0
+O.US,D,20051222,000000,13.0969,13.1854,13.0041,13.1814,656489.79206826,0
+O.US,D,20051223,000000,13.1854,13.2409,13.1405,13.1717,405320.74936728,0
+O.US,D,20051227,000000,13.2107,13.2574,13.084,13.1551,427962.57701292,0
+O.US,D,20051228,000000,13.1551,13.1629,13.0198,13.084,315390.0220035,0
+O.US,D,20051229,000000,13.0519,13.0743,12.8775,12.8981,422222.0338256,0
+O.US,D,20051230,000000,12.865,12.8893,12.7879,12.7939,512477.21328154,0
+O.US,D,20060103,000000,12.9331,13.1405,12.7626,13.1347,603072.24603652,0
+O.US,D,20060104,000000,13.1405,13.2058,13.014,13.1015,379967.28255912,0
+O.US,D,20060105,000000,12.9877,13.3509,12.9877,13.3509,491346.7574069,0
+O.US,D,20060106,000000,13.4307,13.4873,13.1814,13.2866,384700.5868148,0
+O.US,D,20060109,000000,13.2866,13.5876,13.2797,13.5817,457540.08150175,0
+O.US,D,20060110,000000,13.5817,13.76,13.46,13.6266,465491.21125361,0
+O.US,D,20060111,000000,13.6625,13.7133,13.5495,13.6625,339221.84956938,0
+O.US,D,20060112,000000,13.6625,13.6938,13.6139,13.6938,618791.74455159,0
+O.US,D,20060113,000000,13.7133,13.7133,13.5817,13.6382,547296.26185395,0
+O.US,D,20060117,000000,13.5495,13.6625,13.383,13.6625,570450.43631598,0
+O.US,D,20060118,000000,13.6625,13.7347,13.5184,13.5935,346829.01903367,0
+O.US,D,20060119,000000,13.5817,13.9139,13.5817,13.8915,383509.56014743,0
+O.US,D,20060120,000000,13.9342,13.9342,13.6538,13.6938,334494.70579646,0
+O.US,D,20060123,000000,13.6995,13.7951,13.5876,13.6586,418494.94175443,0
+O.US,D,20060124,000000,13.6538,13.7794,13.648,13.7239,414783.25089014,0
+O.US,D,20060125,000000,13.7531,13.8261,13.6099,13.6625,413770.87822286,0
+O.US,D,20060126,000000,13.7181,13.7396,13.6266,13.6675,546617.58200296,0
+O.US,D,20060127,000000,13.6752,13.8963,13.6752,13.8915,374211.33816488,0
+O.US,D,20060130,000000,13.8185,13.8185,13.6752,13.7239,341089.50259349,0
+O.US,D,20060131,000000,13.7239,13.9002,13.6938,13.7794,393647.66127988,0
+O.US,D,20060201,000000,13.7531,13.9412,13.7307,13.76,451964.84460189,0
+O.US,D,20060202,000000,13.7794,13.8126,13.6099,13.6752,313880.70372675,0
+O.US,D,20060203,000000,13.6099,13.6432,13.3705,13.46,323339.0982611,0
+O.US,D,20060206,000000,13.46,13.6099,13.3994,13.5184,301369.78998367,0
+O.US,D,20060207,000000,13.5379,13.5613,13.3705,13.4736,340062.75546644,0
+O.US,D,20060208,000000,13.4697,13.4697,13.3256,13.4347,382166.57490525,0
+O.US,D,20060209,000000,13.4873,13.5241,13.3705,13.46,259117.09221145,0
+O.US,D,20060210,000000,13.4795,13.5379,13.3705,13.4736,198772.08331351,0
+O.US,D,20060213,000000,13.4736,13.5241,13.3705,13.4697,227162.6681235,0
+O.US,D,20060214,000000,13.5495,13.5495,13.3402,13.5241,392807.78212997,0
+O.US,D,20060215,000000,13.5739,13.5817,13.4239,13.5739,274323.21716302,0
+O.US,D,20060216,000000,13.5935,13.6752,13.5739,13.648,333649.6929109,0
+O.US,D,20060217,000000,13.6938,13.9002,13.6139,13.8866,686915.38968402,0
+O.US,D,20060221,000000,13.9461,13.9508,13.7754,13.8915,507234.64245083,0
+O.US,D,20060222,000000,13.9342,14.0735,13.8544,14.0735,397878.88619045,0
+O.US,D,20060223,000000,14.0531,14.0531,13.8584,13.9342,404137.93667692,0
+O.US,D,20060224,000000,13.9002,13.9002,13.7181,13.7794,420688.07361778,0
+O.US,D,20060227,000000,13.7074,13.7396,13.5564,13.6938,382166.57490525,0
+O.US,D,20060228,000000,13.6266,13.6675,13.46,13.6382,355627.21516534,0
+O.US,D,20060301,000000,13.6382,13.7531,13.5241,13.7531,467514.92984103,0
+O.US,D,20060302,000000,13.7531,13.7679,13.6218,13.7531,322313.37788118,0
+O.US,D,20060303,000000,13.6675,13.7239,13.4697,13.5495,448755.23308274,0
+O.US,D,20060306,000000,13.5662,13.7181,13.4873,13.7181,510285.10816529,0
+O.US,D,20060307,000000,13.6625,13.7396,13.5984,13.6938,454669.29653453,0
+O.US,D,20060308,000000,13.6625,13.8261,13.6099,13.8261,507916.40254319,0
+O.US,D,20060309,000000,13.8612,13.9869,13.7531,13.9586,400248.61855969,0
+O.US,D,20060310,000000,14.0356,14.134,13.9179,14.1175,766343.52068525,0
+O.US,D,20060313,000000,14.1047,14.2313,13.9742,14.1408,616932.30550452,0
+O.US,D,20060314,000000,14.2236,14.2236,13.9928,14.2051,403628.6701019,0
+O.US,D,20060315,000000,14.2431,14.4681,14.2118,14.4681,424924.43226399,0
+O.US,D,20060316,000000,14.4681,14.6316,14.427,14.5713,657839.96454033,0
+O.US,D,20060317,000000,14.6053,14.7476,14.4757,14.7476,322843.17939874,0
+O.US,D,20060320,000000,14.6356,14.7086,14.3619,14.4495,416476.35690265,0
+O.US,D,20060321,000000,14.4603,14.4865,14.2178,14.2313,289711.07635606,0
+O.US,D,20060322,000000,14.2178,14.3415,14.134,14.3415,250660.80287309,0
+O.US,D,20060323,000000,14.279,14.432,14.2313,14.432,420688.07361778,0
+O.US,D,20060324,000000,14.3171,14.3287,14.1408,14.1993,3573475.2997672,0
+O.US,D,20060327,000000,14.1993,14.2743,14.1993,14.2694,1393250.674529,0
+O.US,D,20060328,000000,14.2178,14.3171,14.1993,14.2967,759926.35114123,0
+O.US,D,20060329,000000,14.2967,14.3482,14.2576,14.3415,759582.39085366,0
+O.US,D,20060330,000000,14.1748,14.2635,14.1691,14.2051,1314837.9964364,0
+O.US,D,20060331,000000,14.2051,14.3415,14.134,14.3239,1118759.0708372,0
+O.US,D,20060403,000000,14.1126,14.2382,13.9179,13.9461,623350.50179569,0
+O.US,D,20060404,000000,13.9002,13.9586,13.7239,13.7873,929458.72977068,0
+O.US,D,20060405,000000,13.7396,13.8369,13.3139,13.7454,1169130.258143,0
+O.US,D,20060406,000000,13.7454,13.8612,13.6382,13.7679,591751.33221369,0
+O.US,D,20060407,000000,13.6382,13.8126,13.5184,13.5184,394830.47397025,0
+O.US,D,20060410,000000,13.46,13.5564,13.2945,13.307,440474.51750312,0
+O.US,D,20060411,000000,13.3139,13.3646,13.2185,13.2241,385704.74550505,0
+O.US,D,20060412,000000,13.1629,13.2866,13.1015,13.2185,468699.79602565,0
+O.US,D,20060413,000000,13.2241,13.2241,13.0198,13.0686,406159.60177009,0
+O.US,D,20060417,000000,13.0743,13.1931,12.9331,12.9721,439451.87736458,0
+O.US,D,20060418,000000,13.014,13.3958,13.014,13.3646,518225.97044587,0
+O.US,D,20060419,000000,13.3567,13.4912,13.2945,13.4873,380468.33515711,0
+O.US,D,20060420,000000,13.5241,13.5817,13.3471,13.4912,456023.57599511,0
+O.US,D,20060421,000000,13.5495,13.5495,13.3705,13.4873,381994.08138791,0
+O.US,D,20060424,000000,13.4873,13.4873,13.3208,13.3909,356976.36089028,0
+O.US,D,20060425,000000,13.3402,13.4192,13.3002,13.3958,562677.96056423,0
+O.US,D,20060426,000000,13.3958,13.4307,13.3256,13.3442,520251.74252752,0
+O.US,D,20060427,000000,13.2739,13.46,13.0743,13.3646,511628.09340746,0
+O.US,D,20060428,000000,13.307,13.4988,13.2281,13.4123,369143.31434578,0
+O.US,D,20060501,000000,13.4659,13.4912,13.1405,13.1483,542056.77126463,0
+O.US,D,20060502,000000,13.1931,13.2797,13.014,13.1483,432694.85452148,0
+O.US,D,20060503,000000,13.1551,13.2281,13.0265,13.1931,364245.73054978,0
+O.US,D,20060504,000000,13.1659,13.3139,13.0969,13.2058,620142.9437708,0
+O.US,D,20060505,000000,13.2682,13.4239,13.2107,13.3567,507739.80203734,0
+O.US,D,20060508,000000,13.1659,13.4054,13.1659,13.3958,427962.57701292,0
+O.US,D,20060509,000000,13.4532,13.7133,13.3567,13.5438,687412.33529353,0
+O.US,D,20060510,000000,13.5379,13.6586,13.4659,13.4912,430152.6286349,0
+O.US,D,20060511,000000,13.5379,13.5613,13.1717,13.1717,390607.46303669,0
+O.US,D,20060512,000000,13.1814,13.2185,12.9535,12.9945,592933.11815694,0
+O.US,D,20060515,000000,13.0413,13.2409,12.9575,13.2409,531907.37591377,0
+O.US,D,20060516,000000,13.3909,13.4054,13.1717,13.1717,405818.72172391,0
+O.US,D,20060517,000000,13.1298,13.2797,12.9632,12.9632,446045.64741448,0
+O.US,D,20060518,000000,13.0626,13.235,12.9721,13.0041,473259.58001685,0
+O.US,D,20060519,000000,13.009,13.1814,12.8581,12.9575,504531.21726531,0
+O.US,D,20060522,000000,12.9721,13.0461,12.8775,12.9778,411903.22519878,0
+O.US,D,20060523,000000,12.9992,13.1222,12.8162,12.865,367622.70185063,0
+O.US,D,20060524,000000,12.865,13.0626,12.6545,12.8854,667651.56008639,0
+O.US,D,20060525,000000,12.9331,13.1222,12.8717,13.1222,789173.24305513,0
+O.US,D,20060526,000000,13.1347,13.2622,13.1083,13.1998,350721.41739231,0
+O.US,D,20060530,000000,13.1083,13.1347,12.8981,12.9038,470046.88825631,0
+O.US,D,20060531,000000,12.9535,12.9992,12.7393,12.9224,635866.5492744,0
+O.US,D,20060601,000000,12.9575,13.1814,12.9272,13.1814,578737.31237837,0
+O.US,D,20060602,000000,13.2514,13.3442,13.2058,13.2866,334494.70579646,0
+O.US,D,20060605,000000,13.2514,13.5078,13.2058,13.3761,576024.64646872,0
+O.US,D,20060606,000000,13.4054,13.4347,13.1629,13.2797,522443.84764377,0
+O.US,D,20060607,000000,13.2281,13.5321,13.2185,13.3705,483916.18844847,0
+O.US,D,20060608,000000,13.3139,13.4054,13.0969,13.3442,517884.06365257,0
+O.US,D,20060609,000000,13.3442,13.5078,13.3256,13.4873,342437.62157131,0
+O.US,D,20060612,000000,13.5438,13.5438,13.1931,13.2281,328575.50860903,0
+O.US,D,20060613,000000,13.2107,13.3471,12.9992,13.014,581939.73666763,0
+O.US,D,20060614,000000,13.1551,13.1551,12.9331,12.9847,497265.95459433,0
+O.US,D,20060615,000000,13.0413,13.1629,12.9778,13.0743,500987.91292987,0
+O.US,D,20060616,000000,13.1854,13.1854,13.0198,13.0743,359510.37279982,0
+O.US,D,20060619,000000,13.1222,13.1347,12.9272,12.9399,444021.92882707,0
+O.US,D,20060620,000000,12.9087,12.9877,12.8396,12.9399,457209.46892685,0
+O.US,D,20060621,000000,12.9272,13.0041,12.8357,12.8717,534446.52155897,0
+O.US,D,20060622,000000,12.9224,12.9224,12.7209,12.7209,498951.87337694,0
+O.US,D,20060623,000000,12.7393,12.8084,12.5728,12.6029,567240.82479683,0
+O.US,D,20060626,000000,12.6595,12.8483,12.6486,12.8483,529378.49773985,0
+O.US,D,20060627,000000,12.9038,12.9877,12.8084,12.8268,587520.10730314,0
+O.US,D,20060628,000000,12.865,13.1162,12.8396,13.1162,657160.25794222,0
+O.US,D,20060629,000000,13.0519,13.2682,13.0413,13.2682,596819.3560328,0
+O.US,D,20060630,000000,13.2945,13.4405,12.9575,12.9575,6587317.9709488,0
+O.US,D,20060703,000000,13.0461,13.1931,12.9575,13.1931,944672.04195212,0
+O.US,D,20060705,000000,13.1931,13.2682,13.0041,13.1854,744542.59893666,0
+O.US,D,20060706,000000,13.1717,13.2514,13.0626,13.1854,625214.04783128,0
+O.US,D,20060707,000000,13.1854,13.2622,13.0353,13.1347,910182.57920751,0
+O.US,D,20060710,000000,13.1854,13.3323,13.1717,13.2739,489994.53144058,0
+O.US,D,20060711,000000,13.2866,13.3646,13.1015,13.3256,499115.12617014,0
+O.US,D,20060712,000000,13.383,13.4873,13.307,13.3761,755704.3669548,0
+O.US,D,20060713,000000,13.3256,13.3646,13.0686,13.0801,647863.06270682,0
+O.US,D,20060714,000000,13.1765,13.2107,12.9632,13.0041,742342.27984341,0
+O.US,D,20060717,000000,13.084,13.1162,12.8084,12.8357,990470.09755408,0
+O.US,D,20060718,000000,12.9877,13.2185,12.9331,13.1931,823983.0509034,0
+O.US,D,20060719,000000,13.1629,13.6218,13.1551,13.4912,800997.26297022,0
+O.US,D,20060720,000000,13.5438,13.5662,13.3139,13.3323,683863.89722245,0
+O.US,D,20060721,000000,13.3323,13.3442,13.0198,13.0265,623183.14201398,0
+O.US,D,20060724,000000,13.1483,13.3471,13.0576,13.3471,574514.30144483,0
+O.US,D,20060725,000000,13.4054,13.6021,13.3256,13.5739,809283.11228547,0
+O.US,D,20060726,000000,13.5876,13.6938,13.4873,13.6382,677946.75352928,0
+O.US,D,20060727,000000,13.7239,13.7873,13.4659,13.4988,572809.90121394,0
+O.US,D,20060728,000000,13.5817,13.7133,13.5564,13.6868,467852.72964582,0
+O.US,D,20060731,000000,13.7133,13.7454,13.3958,13.5379,622005.46305926,0
+O.US,D,20060801,000000,13.4697,13.6675,13.3402,13.5876,720367.83783036,0
+O.US,D,20060802,000000,13.648,13.7074,13.4988,13.6382,548148.46196939,0
+O.US,D,20060803,000000,13.6382,13.8126,13.5495,13.7873,522443.84764377,0
+O.US,D,20060804,000000,13.9002,14.0531,13.8185,14.0229,904606.31556051,0
+O.US,D,20060807,000000,14.0531,14.0531,13.8612,13.9655,708541.76442102,0
+O.US,D,20060808,000000,13.9586,14.0531,13.6218,13.6625,692656.95961848,0
+O.US,D,20060809,000000,13.7396,13.871,13.6382,13.682,761946.98948724,0
+O.US,D,20060810,000000,13.6625,13.9069,13.5184,13.7998,593272.97145598,0
+O.US,D,20060811,000000,13.8185,13.833,13.6218,13.6938,367622.70185063,0
+O.US,D,20060814,000000,13.8612,14.0735,13.6625,13.9002,508925.69496908,0
+O.US,D,20060815,000000,14.1126,14.1467,13.9002,14.058,548298.36704994,0
+O.US,D,20060816,000000,14.1175,14.1691,14.0229,14.1047,583131.79008214,0
+O.US,D,20060817,000000,14.1047,14.1993,14.0229,14.0287,732880.80506767,0
+O.US,D,20060818,000000,14.0696,14.0696,13.9412,14.0063,549497.60769433,0
+O.US,D,20060821,000000,13.9995,14.0843,13.9586,14.0843,589556.14685607,0
+O.US,D,20060822,000000,14.0229,14.2431,13.9869,14.2382,676591.44732159,0
+O.US,D,20060823,000000,14.3093,14.3287,14.1175,14.2382,771759.61178043,0
+O.US,D,20060824,000000,14.1993,14.432,14.1993,14.4194,1044565.2966897,0
+O.US,D,20060825,000000,14.4194,14.4603,14.3619,14.4145,805569.36792695,0
+O.US,D,20060828,000000,14.427,14.4915,14.3725,14.4865,649555.14197218,0
+O.US,D,20060829,000000,14.4865,14.6162,14.4087,14.6162,615414.77325074,0
+O.US,D,20060830,000000,14.5518,14.6425,14.471,14.579,813157.02919583,0
+O.US,D,20060831,000000,14.6162,14.7037,14.5401,14.547,935204.40669365,0
+O.US,D,20060901,000000,14.5859,14.5859,14.4027,14.432,447235.64733472,0
+O.US,D,20060905,000000,14.4603,14.6425,14.432,14.6425,461600.86638924,0
+O.US,D,20060906,000000,14.7905,14.7905,14.5859,14.656,1029507.0233245,0
+O.US,D,20060907,000000,14.656,14.7037,14.3784,14.3902,905966.75550386,0
+O.US,D,20060908,000000,14.128,14.5927,14.128,14.5585,4190919.9520881,0
+O.US,D,20060911,000000,14.4603,14.5148,14.3171,14.4796,1183326.0639216,0
+O.US,D,20060912,000000,14.3171,14.5401,14.3171,14.5401,1058082.4226173,0
+O.US,D,20060913,000000,14.579,14.579,14.4398,14.5634,826861.02310053,0
+O.US,D,20060914,000000,14.4398,14.547,14.3852,14.5401,966473.99044786,0
+O.US,D,20060915,000000,14.6491,14.656,14.427,14.6162,1200064.0955866,0
+O.US,D,20060918,000000,14.6238,14.6715,14.4963,14.5995,662740.62857772,0
+O.US,D,20060919,000000,14.6386,14.7232,14.502,14.7232,917792.82891318,0
+O.US,D,20060920,000000,14.7709,14.8517,14.6715,14.7855,841898.76152324,0
+O.US,D,20060921,000000,14.7777,14.7905,14.5148,14.6162,629949.40558123,0
+O.US,D,20060922,000000,14.547,14.656,14.432,14.6491,494900.32921362,0
+O.US,D,20060925,000000,14.6491,14.7359,14.4963,14.6773,552030.59285677,0
+O.US,D,20060926,000000,14.7184,14.7905,14.6103,14.6902,514670.3451449,0
+O.US,D,20060927,000000,14.6902,14.8391,14.6425,14.8391,677778.36700045,0
+O.US,D,20060928,000000,14.846,14.846,14.5927,14.6316,518225.97044587,0
+O.US,D,20060929,000000,14.6715,14.7709,14.6162,14.6238,528021.1380379,0
+O.US,D,20061002,000000,14.6162,14.6969,14.4398,14.5713,540196.30547041,0
+O.US,D,20061003,000000,14.5927,14.7855,14.547,14.6715,523966.51363319,0
+O.US,D,20061004,000000,14.6773,14.8848,14.6773,14.8848,626058.03396971,0
+O.US,D,20061005,000000,14.846,15.0251,14.7905,15.0251,571464.8624775,0
+O.US,D,20061006,000000,14.9753,15.0066,14.8158,14.8391,951598.4780712,0
+O.US,D,20061009,000000,14.846,15.0193,14.7184,15.0193,368298.30146024,0
+O.US,D,20061010,000000,14.9686,15.0914,14.7232,14.7905,2271151.297315,0
+O.US,D,20061011,000000,14.8332,14.9248,14.656,14.7855,614221.69308911,0
+O.US,D,20061012,000000,14.7905,14.955,14.7855,14.9004,948216.37303471,0
+O.US,D,20061013,000000,14.9414,15.1761,14.9131,15.1761,854573.95480665,0
+O.US,D,20061016,000000,15.2579,15.4604,15.2043,15.4604,978645.05089187,0
+O.US,D,20061017,000000,15.5013,15.7925,15.4662,15.6182,1879703.9551285,0
+O.US,D,20061018,000000,15.4888,15.5013,15.3552,15.3923,5279421.8118382,0
+O.US,D,20061019,000000,15.3923,15.5919,15.3923,15.5919,2165519.5528845,0
+O.US,D,20061020,000000,15.5978,15.5978,15.5013,15.5509,1088501.8597503,0
+O.US,D,20061023,000000,15.5461,15.6182,15.3854,15.5978,1153075.0133174,0
+O.US,D,20061024,000000,15.5559,15.5744,15.4604,15.5013,686577.58987924,0
+O.US,D,20061025,000000,15.4459,15.6115,15.3854,15.5509,813680.67023062,0
+O.US,D,20061026,000000,15.6115,15.6115,15.4799,15.6036,697387.18363278,0
+O.US,D,20061027,000000,15.6036,15.6387,15.4147,15.4527,811480.35113736,0
+O.US,D,20061030,000000,15.3786,15.6309,15.3552,15.6182,1235728.1570446,0
+O.US,D,20061031,000000,15.6182,15.6309,15.5013,15.6182,1327333.5089725,0
+O.US,D,20061101,000000,15.6485,15.6485,15.5132,15.5667,1212403.5425594,0
+O.US,D,20061102,000000,15.5345,15.5978,15.3786,15.4799,1420281.8461428,0
+O.US,D,20061103,000000,15.5667,15.5978,15.4226,15.5013,1528979.4574948,0
+O.US,D,20061106,000000,15.5599,15.6241,15.5013,15.5705,906302.5018144,0
+O.US,D,20061107,000000,15.5978,15.6115,15.4662,15.5345,816546.32146222,0
+O.US,D,20061108,000000,15.5345,15.6309,15.4732,15.5862,991311.00345111,0
+O.US,D,20061109,000000,15.5862,15.6776,15.5559,15.5919,1127378.6129687,0
+O.US,D,20061110,000000,15.5862,15.6485,15.5345,15.6485,644819.78422223,0
+O.US,D,20061113,000000,15.6182,15.6738,15.5461,15.5744,759416.05781908,0
+O.US,D,20061114,000000,15.6241,15.7624,15.5559,15.7409,1105237.8379211,0
+O.US,D,20061115,000000,15.7925,15.8782,15.7147,15.8169,1133970.3295244,0
+O.US,D,20061116,000000,15.8967,15.8967,15.6776,15.8648,1457648.2543374,0
+O.US,D,20061117,000000,15.848,15.8519,15.7147,15.8169,649893.9685241,0
+O.US,D,20061120,000000,15.8422,16.1744,15.8023,16.1442,1238257.0352185,0
+O.US,D,20061121,000000,16.1022,16.4101,16.0215,16.4101,983875.30075703,0
+O.US,D,20061122,000000,16.3935,16.4101,16.0799,16.2328,711070.64259494,0
+O.US,D,20061124,000000,16.1315,16.3312,16.0995,16.2883,189136.06152617,0
+O.US,D,20061127,000000,16.2494,16.2883,15.7206,15.7925,1349648.8310318,0
+O.US,D,20061128,000000,15.7925,15.892,15.5599,15.8519,671525.47699673,0
+O.US,D,20061129,000000,15.8724,16.0341,15.7409,16.0341,1003155.5583087,0
+O.US,D,20061130,000000,16.0653,16.3039,15.9728,16.2494,2245636.631208,0
+O.US,D,20061201,000000,16.1228,16.3575,16.039,16.3428,1118256.9914922,0
+O.US,D,20061204,000000,16.3935,16.6508,16.3458,16.5971,1145130.0440482,0
+O.US,D,20061205,000000,16.6508,16.7072,16.5405,16.6195,1392921.0887014,0
+O.US,D,20061206,000000,16.6244,16.7129,16.4968,16.6428,1119436.723941,0
+O.US,D,20061207,000000,16.5825,16.6311,16.4062,16.4518,621327.80995541,0
+O.US,D,20061208,000000,16.4423,16.5757,16.3107,16.5405,520594.67606796,0
+O.US,D,20061211,000000,16.5629,16.7402,16.5231,16.6508,543070.17067902,0
+O.US,D,20061212,000000,16.7305,16.7811,16.4851,16.5757,656144.80503356,0
+O.US,D,20061213,000000,16.6135,16.6935,16.5367,16.6545,774969.22329957,0
+O.US,D,20061214,000000,16.6244,16.8298,16.5114,16.5581,797445.74465775,0
+O.US,D,20061215,000000,16.5825,16.7723,16.5289,16.6681,1241130.9004271,0
+O.US,D,20061218,000000,16.7072,16.7072,16.3039,16.3428,949908.45230008,0
+O.US,D,20061219,000000,16.1812,16.2835,15.9728,16.2494,881626.68811008,0
+O.US,D,20061220,000000,16.2494,16.4471,16.2494,16.3633,502335.00516056,0
+O.US,D,20061221,000000,16.3458,16.5055,16.1384,16.1812,656144.80503356,0
+O.US,D,20061222,000000,16.1928,16.2406,16.0001,16.0799,415454.74351123,0
+O.US,D,20061226,000000,16.0692,16.3312,16.0692,16.2786,388586.82469068,0
+O.US,D,20061227,000000,16.3428,16.5465,16.3428,16.5465,504363.8574836,0
+O.US,D,20061228,000000,16.5026,16.5581,16.337,16.4598,499115.12617014,0
+O.US,D,20061229,000000,16.492,16.5522,16.3575,16.3858,658341.01713832,0
+O.US,D,20070103,000000,16.3633,16.6244,16.2153,16.3994,913226.8844392,0
+O.US,D,20070104,000000,16.3994,16.5367,16.15,16.5231,773444.50381592,0
+O.US,D,20070105,000000,16.5231,16.5231,16.0293,16.0293,999424.35924904,0
+O.US,D,20070108,000000,16.0155,16.0653,15.8422,15.9883,771078.8784352,0
+O.US,D,20070109,000000,15.9601,16.1676,15.8422,16.15,619634.7039429,0
+O.US,D,20070110,000000,16.0653,16.262,15.9728,16.2221,637384.08152816,0
+O.US,D,20070111,000000,16.262,16.5367,16.2085,16.3994,547625.84768172,0
+O.US,D,20070112,000000,16.4256,16.4518,16.3488,16.4169,422558.80688328,0
+O.US,D,20070116,000000,16.5367,16.6135,16.4256,16.5912,759081.33825566,0
+O.US,D,20070117,000000,16.5912,16.6799,16.4471,16.5289,539861.585907,0
+O.US,D,20070118,000000,16.5405,16.5629,16.3185,16.4782,730174.29964078,0
+O.US,D,20070119,000000,16.4782,16.6731,16.2719,16.6731,564031.21327768,0
+O.US,D,20070122,000000,16.6389,16.6389,16.4169,16.4423,630789.28473114,0
+O.US,D,20070123,000000,16.3858,16.6244,16.3488,16.5405,495741.23511067,0
+O.US,D,20070124,000000,16.5757,16.8523,16.5629,16.8298,574326.40672058,0
+O.US,D,20070125,000000,16.8901,16.9574,16.6984,16.8367,898189.14601647,0
+O.US,D,20070126,000000,16.8367,16.8523,16.6545,16.8367,523128.68797751,0
+O.US,D,20070129,000000,16.7608,17.0334,16.7608,16.9497,569606.45017755,0
+O.US,D,20070130,000000,16.9234,16.9622,16.7072,16.9622,435907.546282,0
+O.US,D,20070131,000000,16.9848,17.1862,16.8123,17.0218,695525.69109144,0
+O.US,D,20070201,000000,17.0393,17.1551,16.9011,17.1551,526343.4332323,0
+O.US,D,20070202,000000,17.1182,17.1551,17.0169,17.1551,554049.17770853,0
+O.US,D,20070205,000000,17.0841,17.2427,17.0334,17.2244,639584.40062142,0
+O.US,D,20070206,000000,17.2388,17.4707,17.1862,17.4532,619306.14486226,0
+O.US,D,20070207,000000,17.4532,17.8603,17.385,17.8603,837501.20357813,0
+O.US,D,20070208,000000,17.8516,17.9645,17.572,17.6245,1050132.3196124,0
+O.US,D,20070209,000000,17.6081,17.6928,16.7811,17.2184,1783183.5647033,0
+O.US,D,20070212,000000,17.2184,17.2244,16.6623,16.9574,1151599.5776959,0
+O.US,D,20070213,000000,16.9379,17.2144,16.7129,17.2144,961130.79839872,0
+O.US,D,20070214,000000,17.2011,17.3967,16.9234,17.0031,906101.2593775,0
+O.US,D,20070215,000000,17.0334,17.3344,16.9234,17.2244,749610.62275578,0
+O.US,D,20070216,000000,17.2341,17.3597,16.9622,17.2184,955988.84878645,0
+O.US,D,20070220,000000,17.1465,17.5651,16.8708,17.501,1005177.2234019,0
+O.US,D,20070221,000000,17.3967,17.4815,17.2798,17.4376,700084.44833554,0
+O.US,D,20070222,000000,17.425,17.425,17.1347,17.269,962927.60587103,0
+O.US,D,20070223,000000,17.274,17.2798,17.0528,17.0841,686915.38968402,0
+O.US,D,20070226,000000,17.2144,17.2144,16.5629,16.9622,1072209.4363382,0
+O.US,D,20070227,000000,16.6984,16.7657,16.1022,16.2494,1529821.390139,0
+O.US,D,20070228,000000,16.2552,16.5026,16.1228,16.2786,1308911.6120191,0
+O.US,D,20070301,000000,16.2679,16.4968,15.3786,16.3039,1305694.8132701,0
+O.US,D,20070302,000000,16.2016,16.2552,15.8384,16.0877,1541314.797479,0
+O.US,D,20070305,000000,15.9025,15.9552,15.4226,15.4226,1651856.4466712,0
+O.US,D,20070306,000000,15.5092,16.1022,15.4732,16.0108,1432634.6408282,0
+O.US,D,20070307,000000,15.9806,16.0877,15.8023,15.8092,1284235.7983149,0
+O.US,D,20070308,000000,15.9942,16.2221,15.9378,16.1022,1253972.4267451,0
+O.US,D,20070309,000000,16.2679,16.337,16.0653,16.3107,1002639.1045038,0
+O.US,D,20070312,000000,16.2016,16.4423,16.1022,16.4325,646851.71678666,0
+O.US,D,20070313,000000,16.2835,16.3488,16.15,16.1676,1603347.7786538,0
+O.US,D,20070314,000000,16.15,16.3741,15.9806,16.3633,1371280.3395046,0
+O.US,D,20070315,000000,16.3858,16.5825,16.2552,16.5757,839371.9368436,0
+O.US,D,20070316,000000,16.5757,16.5757,16.2221,16.3039,1497372.0739358,0
+O.US,D,20070319,000000,16.3741,16.5231,16.2552,16.4637,631126.05778881,0
+O.US,D,20070320,000000,16.4169,16.6508,16.3039,16.6311,691978.2797675,0
+O.US,D,20070321,000000,16.6935,17.0081,16.5114,16.9497,773107.73075825,0
+O.US,D,20070322,000000,16.9447,16.9622,16.7461,16.8941,581090.61679357,0
+O.US,D,20070323,000000,16.8941,16.9497,16.7986,16.8298,458391.25487009,0
+O.US,D,20070326,000000,16.8241,16.8298,16.4471,16.6135,816214.68214018,0
+O.US,D,20070327,000000,16.5971,16.6545,16.3858,16.4851,721724.17078518,0
+O.US,D,20070328,000000,16.3633,16.6244,16.1928,16.4518,1939528.4032329,0
+O.US,D,20070329,000000,16.5912,16.6681,16.3994,16.6019,755357.32642587,0
+O.US,D,20070330,000000,16.5912,16.7657,16.4101,16.6886,907318.98147017,0
+O.US,D,20070402,000000,16.7129,16.8123,16.5405,16.7861,718004.26594389,0
+O.US,D,20070403,000000,16.8241,16.9994,16.7771,16.9069,580597.77817259,0
+O.US,D,20070404,000000,16.8708,16.9184,16.6019,16.7305,540196.30547041,0
+O.US,D,20070405,000000,16.6019,16.6799,16.5231,16.6195,656657.15184997,0
+O.US,D,20070409,000000,16.4704,16.6195,16.4704,16.5581,610844.72178825,0
+O.US,D,20070410,000000,16.5289,16.7188,16.4968,16.6428,380304.05561679,0
+O.US,D,20070411,000000,16.6731,16.6731,16.3185,16.4062,942130.84281271,0
+O.US,D,20070412,000000,16.3458,16.3741,16.2279,16.3575,561325.73459792,0
+O.US,D,20070413,000000,16.3994,16.5971,16.2552,16.5629,1526276.0323094,0
+O.US,D,20070416,000000,16.6984,16.7072,16.5708,16.6508,538171.56013587,0
+O.US,D,20070417,000000,16.6886,16.9126,16.5708,16.9069,612031.64146714,0
+O.US,D,20070418,000000,16.7986,16.9126,16.7188,16.7771,934189.98053211,0
+O.US,D,20070419,000000,16.6087,16.6731,16.5172,16.6019,581609.12409272,0
+O.US,D,20070420,000000,16.6019,16.9497,16.6019,16.7723,615578.02604394,0
+O.US,D,20070423,000000,17.1347,17.2341,16.9994,17.1123,1208680.5574769,0
+O.US,D,20070424,000000,17.1522,17.1551,16.8123,16.9798,705668.92595955,0
+O.US,D,20070425,000000,17.124,17.2144,16.8054,16.9798,539684.98540117,0
+O.US,D,20070426,000000,16.9321,17.0218,16.8054,16.9447,524979.91304758,0
+O.US,D,20070427,000000,16.8523,16.9321,16.7236,16.8941,759926.35114123,0
+O.US,D,20070430,000000,16.8901,16.8941,16.492,16.5055,909335.51282769,0
+O.US,D,20070501,000000,16.5971,16.6508,16.2719,16.5114,909000.79326426,0
+O.US,D,20070502,000000,16.5629,16.6886,16.3488,16.5629,767022.20053622,0
+O.US,D,20070503,000000,16.8455,16.8638,16.6428,16.6731,573657.99434086,0
+O.US,D,20070504,000000,16.9184,16.9234,16.6731,16.7723,977625.49099471,0
+O.US,D,20070507,000000,16.7861,16.9126,16.7129,16.7129,512477.21328154,0
+O.US,D,20070508,000000,16.6623,16.7657,16.5289,16.7072,825667.9429389,0
+O.US,D,20070509,000000,16.6311,16.9848,16.6311,16.8901,669340.55911038,0
+O.US,D,20070510,000000,16.7461,16.8367,16.5026,16.5026,853732.02216248,0
+O.US,D,20070511,000000,16.6428,16.7657,16.5825,16.7129,483916.18844847,0
+O.US,D,20070514,000000,16.7608,16.791,16.4598,16.4704,737784.54934644,0
+O.US,D,20070515,000000,16.5114,16.5708,16.1442,16.1628,947369.30665491,0
+O.US,D,20070516,000000,16.3107,16.4782,16.1872,16.3312,1218961.3764598,0
+O.US,D,20070517,000000,16.4423,16.4518,15.9728,16.0653,1361480.0381768,0
+O.US,D,20070518,000000,16.0692,16.0692,15.6115,15.7069,1930405.7550092,0
+O.US,D,20070521,000000,15.8276,16.0001,15.7409,15.8092,1256005.3860567,0
+O.US,D,20070522,000000,15.8589,16.1812,15.7692,16.0545,998064.94605282,0
+O.US,D,20070523,000000,16.1384,16.2679,15.8842,15.9025,966978.12328723,0
+O.US,D,20070524,000000,15.9202,15.9378,15.4527,15.6115,1395785.7131857,0
+O.US,D,20070525,000000,15.6241,15.8842,15.6241,15.7409,883144.22036386,0
+O.US,D,20070529,000000,16.0341,16.2719,16.0215,16.0799,1554167.6180154,0
+O.US,D,20070530,000000,15.9318,16.3858,15.9318,16.3858,1025633.1064141,0
+O.US,D,20070531,000000,16.3858,16.4365,16.1315,16.2221,1210197.0629834,0
+O.US,D,20070601,000000,16.4365,16.4704,16.1676,16.2328,1936492.3119782,0
+O.US,D,20070604,000000,16.2328,16.4101,16.2153,16.2835,809283.11228547,0
+O.US,D,20070605,000000,16.1812,16.2328,15.7887,15.848,1415074.1847144,0
+O.US,D,20070606,000000,15.8237,15.9318,15.6894,15.8724,979483.90329467,0
+O.US,D,20070607,000000,15.7925,15.7925,15.3241,15.3992,1369756.6467681,0
+O.US,D,20070608,000000,15.4059,15.7555,15.3757,15.7001,993852.20259056,0
+O.US,D,20070611,000000,15.6776,15.6942,15.3786,15.3854,957337.9945114,0
+O.US,D,20070612,000000,15.3923,15.3923,14.9131,15.0193,1986154.0170193,0
+O.US,D,20070613,000000,15.0426,15.4662,15.0426,15.3923,1218151.2729766,0
+O.US,D,20070614,000000,15.5208,15.8422,15.1332,15.2161,1968948.8154113,0
+O.US,D,20070615,000000,15.7489,15.9728,15.5705,15.6387,1746345.931279,0
+O.US,D,20070618,000000,15.7069,15.7624,15.3241,15.3319,908665.04695374,0
+O.US,D,20070619,000000,15.2939,15.4732,15.1517,15.4732,856448.79506063,0
+O.US,D,20070620,000000,15.5345,15.5744,14.9004,14.9248,1477596.9242688,0
+O.US,D,20070621,000000,14.9053,15.0193,14.5088,14.9629,1618902.9976286,0
+O.US,D,20070622,000000,15.0136,15.0914,14.8216,14.9872,1576985.0194198,0
+O.US,D,20070625,000000,14.9872,15.0844,14.7184,14.7855,1433485.8141968,0
+O.US,D,20070626,000000,14.9414,14.9823,14.7232,14.7855,1263785.0490383,0
+O.US,D,20070627,000000,14.6715,15.252,14.6425,15.2043,1382262.4267753,0
+O.US,D,20070628,000000,15.1809,15.3552,14.9958,14.9958,969172.28189773,0
+O.US,D,20070629,000000,15.0699,15.2763,14.7982,14.9004,1406948.507951,0
+O.US,D,20070702,000000,15.0426,15.4097,14.9414,15.4097,1046414.4682654,0
+O.US,D,20070703,000000,15.4662,15.4799,15.1898,15.2763,455347.97638552,0
+O.US,D,20070705,000000,15.3786,15.5266,15.3241,15.4604,770235.9190439,0
+O.US,D,20070706,000000,15.4732,15.5092,15.2355,15.3854,639243.52057525,0
+O.US,D,20070709,000000,15.3786,15.438,15.2355,15.3116,577207.45915907,0
+O.US,D,20070710,000000,15.1858,15.252,14.7905,14.8216,1294886.2462637,0
+O.US,D,20070711,000000,14.8391,14.9131,14.7427,14.8391,1444968.9540656,0
+O.US,D,20070712,000000,14.8624,15.1332,14.8108,15.1264,808438.09939993,0
+O.US,D,20070713,000000,15.2414,15.2715,14.9753,15.1576,815365.56226611,0
+O.US,D,20070716,000000,15.0914,15.2043,14.8848,14.8848,1194990.9380319,0
+O.US,D,20070717,000000,14.9491,15.0251,14.8158,14.8624,924885.59806681,0
+O.US,D,20070718,000000,14.7905,14.9189,14.4796,14.9189,1842007.9611061,0
+O.US,D,20070719,000000,14.9823,15.1216,14.9609,15.0136,1007710.2085643,0
+O.US,D,20070720,000000,14.9823,15.0136,14.4915,14.5927,1557201.6557759,0
+O.US,D,20070723,000000,14.6238,14.6823,14.3678,14.3678,1084444.1551042,0
+O.US,D,20070724,000000,14.3852,14.3902,13.9002,13.9245,1978741.9295092,0
+O.US,D,20070725,000000,14.0356,14.3619,13.9412,14.2051,2278936.0940325,0
+O.US,D,20070726,000000,13.9069,14.247,13.8261,14.1748,3454660.1222251,0
+O.US,D,20070727,000000,13.8915,14.247,13.8438,13.9002,3416955.9142259,0
+O.US,D,20070730,000000,13.9742,14.0978,13.6868,13.9508,1874971.6776198,0
+O.US,D,20070731,000000,14.2967,14.3725,13.8486,13.8866,2073737.6004506,0
+O.US,D,20070801,000000,13.9002,14.1523,13.5321,14.0356,2609372.0684355,0
+O.US,D,20070802,000000,13.7531,14.427,13.7531,14.3482,1995479.9611743,0
+O.US,D,20070803,000000,14.4145,14.4145,13.9995,14.058,2546655.2736741,0
+O.US,D,20070806,000000,14.3171,14.9921,14.1408,14.9921,2933722.5126168,0
+O.US,D,20070807,000000,14.9686,15.6689,14.4456,15.4527,2641320.3320407,0
+O.US,D,20070808,000000,15.6241,16.5114,15.3923,16.2952,2812363.0556942,0
+O.US,D,20070809,000000,15.8842,16.5971,15.7206,16.2085,2580808.9901083,0
+O.US,D,20070810,000000,15.9659,16.5114,15.7206,15.8326,2101632.2663982,0
+O.US,D,20070813,000000,15.9728,16.1968,15.3923,15.438,2311888.5163278,0
+O.US,D,20070814,000000,15.3661,15.5092,14.8752,14.8752,1407793.5208365,0
+O.US,D,20070815,000000,14.7543,15.4849,14.6053,14.7905,1613141.9194988,0
+O.US,D,20070816,000000,14.6619,15.7489,14.6238,15.7489,2418715.3944142,0
+O.US,D,20070817,000000,16.1228,16.8562,16.0653,16.6135,3490819.0757984,0
+O.US,D,20070820,000000,16.5629,16.8523,16.2835,16.6545,1834563.0176879,0
+O.US,D,20070821,000000,16.6244,16.7723,16.4101,16.6019,1619067.2771689,0
+O.US,D,20070822,000000,16.8638,17.0266,16.5172,16.6799,1559403.0016162,0
+O.US,D,20070823,000000,16.7861,16.8562,16.0653,16.1149,1537427.5328562,0
+O.US,D,20070824,000000,16.0799,16.3575,16.004,16.3458,855425.12817497,0
+O.US,D,20070827,000000,16.3312,16.4169,16.0155,16.0341,870639.46710356,0
+O.US,D,20070828,000000,15.8724,15.9416,15.5132,15.5132,1140567.1798156,0
+O.US,D,20070829,000000,15.6241,16.0995,15.5559,16.0995,1424017.152191,0
+O.US,D,20070830,000000,15.892,16.2679,15.8237,16.0155,1060952.1808373,0
+O.US,D,20070831,000000,16.2786,16.3858,15.9025,15.9728,1396292.9262665,0
+O.US,D,20070904,000000,15.9378,16.3458,15.8648,16.1812,1054362.517776,0
+O.US,D,20070905,000000,16.1812,16.1812,15.7489,15.8384,952774.10353167,0
+O.US,D,20070906,000000,15.9416,15.9728,15.6776,15.7925,1281192.5198303,0
+O.US,D,20070907,000000,15.7147,15.7752,15.4604,15.5667,1075325.6138689,0
+O.US,D,20070910,000000,15.6309,15.7235,15.2219,15.4849,1093583.2312821,0
+O.US,D,20070911,000000,15.4662,15.8092,15.4459,15.8092,746057.05094906,0
+O.US,D,20070912,000000,15.7828,16.0799,15.6241,15.8782,814351.13610459,0
+O.US,D,20070913,000000,15.9728,16.1628,15.7692,16.0692,992499.97662424,0
+O.US,D,20070914,000000,15.9485,16.2153,15.8724,16.2153,729670.16680139,0
+O.US,D,20070917,000000,16.2016,16.2679,15.9728,16.0155,1677722.2602958,0
+O.US,D,20070918,000000,16.0741,16.7657,16.004,16.7657,1273082.2442736,0
+O.US,D,20070919,000000,16.7657,17.3041,16.7188,17.2613,1535902.8133725,0
+O.US,D,20070920,000000,17.2184,17.2184,16.6681,16.7402,843933.77432906,0
+O.US,D,20070921,000000,16.9069,16.9234,16.6623,16.7129,1141909.1383107,0
+O.US,D,20070924,000000,16.7657,17.1016,16.7236,17.0266,624880.355015,0
+O.US,D,20070925,000000,16.8638,16.9126,16.6244,16.7129,564361.82585259,0
+O.US,D,20070926,000000,16.8562,17.0616,16.6886,17.0031,695365.51853963,0
+O.US,D,20070927,000000,16.9848,17.0129,16.8054,17.0081,583301.2033581,0
+O.US,D,20070928,000000,17.0218,17.0218,16.5026,16.5367,980836.12926099,0
+O.US,D,20071001,000000,16.5367,17.0334,16.4637,17.0218,1040495.2710781,0
+O.US,D,20071002,000000,17.0129,17.2905,17.0129,17.2303,850862.26394239,0
+O.US,D,20071003,000000,17.274,17.2905,17.0694,17.2798,876884.14313024,0
+O.US,D,20071004,000000,17.3041,17.3967,17.1318,17.3509,662563.00132474,0
+O.US,D,20071005,000000,17.274,17.834,17.274,17.8087,1217301.1263556,0
+O.US,D,20071008,000000,17.7424,17.7424,17.4961,17.6139,674911.68902172,0
+O.US,D,20071009,000000,17.6245,17.7307,17.3412,17.6197,757551.48503635,0
+O.US,D,20071010,000000,17.6197,17.6197,17.311,17.5164,802349.48893654,0
+O.US,D,20071011,000000,17.5526,17.6197,17.0957,17.1628,1342373.3008895,0
+O.US,D,20071012,000000,17.2388,17.3967,17.1318,17.1395,537993.93288291,0
+O.US,D,20071015,000000,17.2184,17.2244,16.6428,16.7657,1162537.5148401,0
+O.US,D,20071016,000000,16.6935,16.7771,16.4598,16.5231,867765.60189496,0
+O.US,D,20071017,000000,16.7236,16.8182,16.1022,16.5971,853889.11447291,0
+O.US,D,20071018,000000,16.5629,16.8523,16.3458,16.7129,779532.08753217,0
+O.US,D,20071019,000000,16.6886,16.7129,16.2494,16.2494,1551119.2057952,0
+O.US,D,20071022,000000,16.0995,16.7072,16.004,16.6545,1026135.1857592,0
+O.US,D,20071023,000000,16.8182,16.973,16.5522,16.9379,959786.78640941,0
+O.US,D,20071024,000000,16.7771,16.9994,16.3701,16.9497,1216625.5267458,0
+O.US,D,20071025,000000,17.0081,17.2303,16.6195,16.9994,1368908.553641,0
+O.US,D,20071026,000000,17.2144,17.4414,16.9184,17.4171,848497.66530877,0
+O.US,D,20071029,000000,17.4815,17.6139,16.9321,17.0081,848322.09155005,0
+O.US,D,20071030,000000,16.9069,17.3919,16.8845,17.2244,934864.55339459,0
+O.US,D,20071031,000000,17.3597,17.5418,17.0616,17.4757,1545880.741953,0
+O.US,D,20071101,000000,17.1347,17.1951,16.6935,16.8901,1634952.0819715,0
+O.US,D,20071102,000000,17.0451,17.1016,16.4169,16.6135,1334601.851885,0
+O.US,D,20071105,000000,16.4256,16.6731,16.1266,16.262,1290822.3811349,0
+O.US,D,20071106,000000,16.3789,16.5289,16.0741,16.5055,842237.58807518,0
+O.US,D,20071107,000000,16.3741,16.4101,15.8967,15.9318,1238423.3682531,0
+O.US,D,20071108,000000,16.0468,16.1744,15.6844,16.1228,1746346.9580263,0
+O.US,D,20071109,000000,16.4423,17.2184,16.4423,17.1862,3779003.3791766,0
+O.US,D,20071112,000000,16.8638,17.4376,16.6545,17.0528,2770092.9032208,0
+O.US,D,20071113,000000,17.2487,18.1632,17.1951,18.0122,21438716.164579,0
+O.US,D,20071114,000000,17.8213,18.0191,17.5096,17.5837,3554912.7384572,0
+O.US,D,20071115,000000,17.3509,17.7627,17.2244,17.5368,2840817.2988261,0
+O.US,D,20071116,000000,17.5584,17.7513,17.2086,17.5526,2279779.0534237,0
+O.US,D,20071119,000000,17.4601,17.4601,16.9935,16.9935,2319782.1482404,0
+O.US,D,20071120,000000,17.0081,17.4171,16.337,16.6545,2550210.8989751,0
+O.US,D,20071121,000000,16.5757,16.9234,16.2835,16.9011,2655625.9997618,0
+O.US,D,20071123,000000,16.9681,17.3919,16.9379,17.269,540401.65489584,0
+O.US,D,20071126,000000,17.2973,17.3344,16.3002,16.3428,1908040.1223406,0
+O.US,D,20071127,000000,16.3789,16.6984,16.3185,16.6799,2205919.9988396,0
+O.US,D,20071128,000000,16.7723,17.2011,16.6731,17.1951,2763308.1582052,0
+O.US,D,20071129,000000,17.1522,17.1522,16.7365,16.9184,1491113.0234493,0
+O.US,D,20071130,000000,17.0451,17.3967,16.8298,16.8638,1988126.3982503,0
+O.US,D,20071203,000000,16.8638,16.9798,16.5231,16.7129,1124017.0428747,0
+O.US,D,20071204,000000,16.6019,16.6244,16.1022,16.3245,1354544.3613337,0
+O.US,D,20071205,000000,16.4968,16.7538,16.3789,16.7538,1649187.930888,0
+O.US,D,20071206,000000,16.7657,17.4376,16.7042,17.4064,1419201.7081651,0
+O.US,D,20071207,000000,17.3041,17.4064,16.8708,16.973,1673595.7635924,0
+O.US,D,20071210,000000,17.0081,17.4025,16.8941,17.4025,1014750.6136145,0
+O.US,D,20071211,000000,17.4532,17.572,16.3789,16.3789,3137913.767267,0
+O.US,D,20071212,000000,16.8766,17.1182,16.337,16.5055,2784929.3992066,0
+O.US,D,20071213,000000,16.4598,16.5629,16.2085,16.5289,2416363.1167461,0
+O.US,D,20071214,000000,16.6935,16.8455,16.15,16.2085,1589435.3550825,0
+O.US,D,20071217,000000,16.1676,16.3039,15.8648,15.8648,1933234.4433441,0
+O.US,D,20071218,000000,15.9806,16.1744,15.5667,16.1149,1780996.5933227,0
+O.US,D,20071219,000000,16.0614,16.3107,15.9728,16.2679,1051446.5559351,0
+O.US,D,20071220,000000,16.3488,16.4471,15.9942,16.4365,1117976.6895263,0
+O.US,D,20071221,000000,16.4471,16.8766,16.4471,16.8638,2386612.0919928,0
+O.US,D,20071224,000000,17.0129,17.3041,16.8845,17.2905,666705.92598238,0
+O.US,D,20071226,000000,17.124,17.2613,17.0081,17.0957,922215.02878937,0
+O.US,D,20071227,000000,17.1074,17.2011,16.6195,16.6984,1255840.0797693,0
+O.US,D,20071228,000000,16.6244,16.8241,15.8276,15.8589,2974976.1854344,0
+O.US,D,20071231,000000,15.8648,16.1315,15.6776,15.9883,2456019.1710341,0
+O.US,D,20080102,000000,15.7887,15.7887,14.9053,14.9248,6279951.9777431,0
+O.US,D,20080103,000000,14.9189,15.1031,14.502,14.5859,3950281.227922,0
+O.US,D,20080104,000000,14.3619,14.3619,13.1765,13.3994,10816386.712542,0
+O.US,D,20080107,000000,13.4873,14.0171,13.4873,13.8369,4560295.3112845,0
+O.US,D,20080108,000000,13.9069,14.0794,13.0743,13.1015,3861753.0371338,0
+O.US,D,20080109,000000,13.0969,13.4532,12.6876,13.4347,4167511.1443384,0
+O.US,D,20080110,000000,13.3646,13.9179,13.1015,13.6332,4072181.7805806,0
+O.US,D,20080111,000000,13.7454,14.0658,13.383,13.6586,2602491.8359373,0
+O.US,D,20080114,000000,13.7873,13.9002,12.9038,13.3139,4404940.2569854,0
+O.US,D,20080115,000000,13.1765,13.307,12.752,13.0626,2651719.2269435,0
+O.US,D,20080116,000000,13.0353,13.6139,13.0198,13.0743,3235171.3621294,0
+O.US,D,20080117,000000,13.1083,13.1717,12.8084,12.8483,2534635.1450578,0
+O.US,D,20080118,000000,13.0413,13.0743,12.3936,12.708,3619596.780714,0
+O.US,D,20080122,000000,12.2269,13.1629,11.9922,13.0969,5054656.5982564,0
+O.US,D,20080123,000000,12.7452,14.6386,12.6438,14.5518,4708196.1814413,0
+O.US,D,20080124,000000,14.7476,14.7476,13.6139,13.9461,3422653.3340338,0
+O.US,D,20080125,000000,14.0735,14.3482,13.6868,13.8584,1890972.5048476,0
+O.US,D,20080128,000000,13.8438,14.3784,13.5184,14.3482,2621021.541339,0
+O.US,D,20080129,000000,14.4194,14.6668,14.1047,14.2178,1711102.8361431,0
+O.US,D,20080130,000000,14.3287,14.6053,13.8778,13.9342,2173646.2563949,0
+O.US,D,20080131,000000,13.9139,14.547,13.9002,14.3902,3157032.8255194,0
+O.US,D,20080201,000000,14.4757,14.9053,14.2635,14.8789,1742180.4181847,0
+O.US,D,20080204,000000,14.8752,14.9753,14.4495,14.5585,1861492.5413361,0
+O.US,D,20080205,000000,14.4915,14.6823,14.2118,14.3949,2395111.5047105,0
+O.US,D,20080206,000000,14.4495,14.6619,13.7307,13.7531,2650341.332299,0
+O.US,D,20080207,000000,13.6586,14.2382,13.6432,14.2236,1909062.7624793,0
+O.US,D,20080208,000000,14.1934,14.1934,13.46,13.6586,2221667.219527,0
+O.US,D,20080211,000000,13.6995,13.6995,13.1931,13.2409,2524160.2708677,0
+O.US,D,20080212,000000,13.3402,13.7873,13.1717,13.7133,1732386.2773397,0
+O.US,D,20080213,000000,13.98,14.0142,13.5184,13.9002,1244270.6931416,0
+O.US,D,20080214,000000,14.0287,14.1993,13.6099,13.7873,2391107.1909151,0
+O.US,D,20080215,000000,13.9139,14.0356,13.4988,14.0063,2558376.6188765,0
+O.US,D,20080219,000000,14.128,14.2313,13.833,13.9995,2751515.9674511,0
+O.US,D,20080220,000000,13.9342,14.2313,13.7794,14.1993,1977004.6733702,0
+O.US,D,20080221,000000,14.2576,14.3287,13.8261,13.8681,2534949.3296787,0
+O.US,D,20080222,000000,13.9342,14.2518,13.6868,14.2118,1930803.1061472,0
+O.US,D,20080225,000000,14.3287,14.6902,13.9928,14.6902,2482874.7688892,0
+O.US,D,20080226,000000,14.6619,14.9326,14.4681,14.5927,2881222.8785167,0
+O.US,D,20080227,000000,14.4963,14.7709,14.3541,14.432,2181787.3343654,0
+O.US,D,20080228,000000,14.4027,14.4681,13.6675,13.6995,3255214.4927964,0
+O.US,D,20080229,000000,13.5817,13.8681,13.5662,13.6139,3695280.3649429,0
+O.US,D,20080303,000000,13.7873,13.8584,13.46,13.7794,3003707.6502906,0
+O.US,D,20080304,000000,13.6586,14.1467,13.6139,14.0142,2925329.8816002,0
+O.US,D,20080305,000000,13.9461,14.1748,13.7679,14.0356,2713387.7128882,0
+O.US,D,20080306,000000,13.98,13.9928,13.3139,13.3705,2864121.3783685,0
+O.US,D,20080307,000000,13.3139,13.76,13.1814,13.6332,2765321.6093213,0
+O.US,D,20080310,000000,13.6752,13.7133,13.4736,13.5184,2456544.8655631,0
+O.US,D,20080311,000000,13.8126,14.3415,13.8126,14.2743,4859121.8486344,0
+O.US,D,20080312,000000,14.3239,14.5518,14.0287,14.0658,2663483.6955252,0
+O.US,D,20080313,000000,13.9002,14.5927,13.6752,14.5859,2132998.3643824,0
+O.US,D,20080314,000000,14.6773,14.7603,13.9002,14.4456,3538098.7275046,0
+O.US,D,20080317,000000,14.1583,14.8624,14.0794,14.656,3188260.3126415,0
+O.US,D,20080318,000000,14.7184,15.5266,14.5265,15.5266,4556672.9474203,0
+O.US,D,20080319,000000,15.5345,16.004,15.4527,15.7069,4993670.8991512,0
+O.US,D,20080320,000000,15.6942,15.9202,15.3436,15.9202,5490585.7062281,0
+O.US,D,20080324,000000,15.9153,16.0545,15.7489,15.8967,2611716.1321266,0
+O.US,D,20080325,000000,15.8842,16.0692,15.6115,16.0692,2153410.0972681,0
+O.US,D,20080326,000000,16.0341,16.0341,15.3592,15.5132,2029042.2712632,0
+O.US,D,20080327,000000,15.4888,15.7489,15.252,15.2939,2476386.7537934,0
+O.US,D,20080328,000000,15.3436,15.4732,14.9872,15.1332,1832862.7244453,0
+O.US,D,20080331,000000,15.1332,15.7624,15.0319,15.1576,2322205.2714603,0
+O.US,D,20080401,000000,15.2355,15.4097,14.2178,15.3992,4262961.6642573,0
+O.US,D,20080402,000000,15.3854,15.5132,14.955,15.3319,2091864.8209786,0
+O.US,D,20080403,000000,15.3172,15.5744,15.1391,15.4888,1481179.2449952,0
+O.US,D,20080404,000000,15.5266,15.6776,15.3319,15.4264,1156673.7619976,0
+O.US,D,20080407,000000,15.5509,15.5978,15.1858,15.4264,1228166.1644539,0
+O.US,D,20080408,000000,15.3552,15.6562,15.2102,15.5782,1865636.4927408,0
+O.US,D,20080409,000000,15.6309,15.6435,15.0962,15.2219,1473997.1488413,0
+O.US,D,20080410,000000,15.3369,15.5509,15.1439,15.3241,1558966.6340872,0
+O.US,D,20080411,000000,15.3241,15.3241,14.9004,14.9326,1043795.2363443,0
+O.US,D,20080414,000000,14.9609,15.3116,14.9189,15.1216,1121859.847161,0
+O.US,D,20080415,000000,15.1517,15.6036,15.1517,15.6036,1444158.8505824,0
+O.US,D,20080416,000000,15.7489,15.9728,15.4662,15.9728,1459803.3965569,0
+O.US,D,20080417,000000,15.9378,15.9942,15.6894,15.9883,1047727.677841,0
+O.US,D,20080418,000000,16.1228,16.3185,15.848,15.9485,1376571.1674503,0
+O.US,D,20080421,000000,15.8724,16.1628,15.7752,15.9378,1162868.1274151,0
+O.US,D,20080422,000000,15.9095,15.9416,15.5744,15.6621,1243354.8347043,0
+O.US,D,20080423,000000,15.7235,16.2719,15.5667,15.9728,1348295.5783184,0
+O.US,D,20080424,000000,16.0215,16.3575,15.9095,16.337,1742405.2758055,0
+O.US,D,20080425,000000,16.3458,16.5629,16.2153,16.4471,1396216.946979,0
+O.US,D,20080428,000000,16.5055,16.6545,16.4471,16.6244,1209459.8585462,0
+O.US,D,20080429,000000,16.6508,16.6508,16.004,16.004,1478603.1364533,0
+O.US,D,20080430,000000,16.2328,16.262,15.5667,15.5667,1491415.9138517,0
+O.US,D,20080501,000000,15.5862,15.5862,14.6425,15.1031,5577906.4423949,0
+O.US,D,20080502,000000,15.2471,15.3513,14.8158,14.8693,1954793.0527706,0
+O.US,D,20080505,000000,15.3241,15.3241,14.9414,15.0962,1220488.1494378,0
+O.US,D,20080506,000000,15.3436,15.3436,14.8693,15.1264,1625583.0144372,0
+O.US,D,20080507,000000,15.0914,15.3172,14.5401,14.579,1691994.0453617,0
+O.US,D,20080508,000000,15.0699,15.0699,14.4495,14.5148,1341193.5684407,0
+O.US,D,20080509,000000,14.427,14.4915,14.1748,14.1934,2152794.0489919,0
+O.US,D,20080512,000000,14.2431,14.4915,14.2118,14.471,1729571.9634645,0
+O.US,D,20080513,000000,14.432,14.6238,14.2635,14.4603,1204921.6362447,0
+O.US,D,20080514,000000,14.4963,14.7777,14.4915,14.6053,1135236.3087321,0
+O.US,D,20080515,000000,14.5927,14.8158,14.4456,14.8158,715785.46540234,0
+O.US,D,20080516,000000,15.0582,15.0641,14.5995,14.6773,1502713.2124905,0
+O.US,D,20080519,000000,14.6773,14.7037,14.3171,14.502,1580311.6801114,0
+O.US,D,20080520,000000,14.502,15.1216,14.3902,14.4681,1275612.1491948,0
+O.US,D,20080521,000000,14.5088,14.7709,14.3784,14.4194,1468696.0534244,0
+O.US,D,20080522,000000,14.5713,14.5713,13.8681,14.1126,2655636.2672332,0
+O.US,D,20080523,000000,14.0913,14.1865,13.9002,14.0735,1016629.560857,0
+O.US,D,20080527,000000,14.2839,14.2888,13.9002,14.2576,1517738.6299479,0
+O.US,D,20080528,000000,14.2051,14.2839,14.1126,14.2694,828440.16018192,0
+O.US,D,20080529,000000,14.2382,14.4681,14.1047,14.4194,1182667.9190132,0
+O.US,D,20080530,000000,14.5518,14.579,14.3239,14.4915,1177683.0617113,0
+O.US,D,20080602,000000,14.134,14.3171,13.8261,14.1583,2544100.726822,0
+O.US,D,20080603,000000,14.1691,14.279,13.9412,14.1934,1923366.3767062,0
+O.US,D,20080604,000000,14.1691,14.3287,14.0658,14.2694,1230929.1409728,0
+O.US,D,20080605,000000,14.4865,14.579,14.2236,14.579,1563451.4655383,0
+O.US,D,20080606,000000,14.6356,14.6356,14.058,14.1047,1655868.9744437,0
+O.US,D,20080609,000000,14.1467,14.432,13.871,13.871,2514952.4026324,0
+O.US,D,20080610,000000,13.8963,13.9928,13.6625,13.8778,1925623.1668914,0
+O.US,D,20080611,000000,13.9002,13.98,13.6099,13.6099,1691579.2395224,0
+O.US,D,20080612,000000,13.7074,14.0424,13.6382,13.98,2145064.6966194,0
+O.US,D,20080613,000000,14.0287,14.1691,13.9002,14.1175,1148155.8678316,0
+O.US,D,20080616,000000,14.1934,14.1993,13.9179,14.1934,1332157.1669755,0
+O.US,D,20080617,000000,14.1523,14.2178,13.8486,13.8915,1638594.9807783,0
+O.US,D,20080618,000000,14.2051,14.2051,13.7794,14.0229,1842913.5520721,0
+O.US,D,20080619,000000,14.0142,14.2839,13.833,14.2839,1448096.4258145,0
+O.US,D,20080620,000000,14.432,14.432,13.8486,13.8778,2372170.893651,0
+O.US,D,20080623,000000,13.9002,14.1047,13.7873,13.7998,1433180.8702998,0
+O.US,D,20080624,000000,13.6995,14.0531,13.6099,13.8584,1644849.9242762,0
+O.US,D,20080625,000000,14.0735,14.1934,13.6382,13.8584,2108090.5058275,0
+O.US,D,20080626,000000,13.871,13.9742,13.6752,13.8261,2730988.2121401,0
+O.US,D,20080627,000000,13.7679,13.9069,13.5564,13.5564,1935936.8417826,0
+O.US,D,20080630,000000,13.9461,13.9461,13.4123,13.4659,1870921.1602037,0
+O.US,D,20080701,000000,13.3509,13.6868,13.3471,13.6099,1587392.1282995,0
+O.US,D,20080702,000000,13.6099,13.8866,13.5379,13.6021,1686056.3667261,0
+O.US,D,20080703,000000,13.9461,13.9461,13.3705,13.4405,843973.81746702,0
+O.US,D,20080707,000000,13.4464,13.5984,12.9575,13.0461,1931632.7178261,0
+O.US,D,20080708,000000,13.0461,14.128,13.0353,14.128,3110867.1944462,0
+O.US,D,20080709,000000,14.0531,14.0696,13.1083,13.3002,1472461.1351393,0
+O.US,D,20080710,000000,13.4736,13.8915,13.2514,13.6139,1705547.1074387,0
+O.US,D,20080711,000000,13.3208,14.2635,13.2797,13.9586,1737575.4573199,0
+O.US,D,20080714,000000,14.0229,14.2178,13.014,13.014,2366151.0752451,0
+O.US,D,20080715,000000,13.009,14.1993,12.6486,13.3646,3569526.4303165,0
+O.US,D,20080716,000000,13.3002,14.7184,13.0686,14.6773,2816599.4143403,0
+O.US,D,20080717,000000,14.6425,14.7086,13.9303,14.7086,1953949.0666323,0
+O.US,D,20080718,000000,14.7037,15.0426,14.3902,14.547,1236705.6203095,0
+O.US,D,20080721,000000,14.7232,14.7232,14.4456,14.6162,891425.96269062,0
+O.US,D,20080722,000000,14.502,15.2715,14.4456,15.2715,1697043.5877325,0
+O.US,D,20080723,000000,15.2102,15.5092,14.8517,15.4264,1843965.9678775,0
+O.US,D,20080724,000000,15.3786,15.5345,14.3171,14.432,2190012.6056002,0
+O.US,D,20080725,000000,14.7359,15.0006,14.502,14.5927,1782054.1428635,0
+O.US,D,20080728,000000,14.5859,14.9414,14.4543,14.5995,1379334.143969,0
+O.US,D,20080729,000000,14.5401,15.3923,14.3725,15.3923,3896590.5671544,0
+O.US,D,20080730,000000,15.2939,15.3436,14.502,15.2286,2408456.1371208,0
+O.US,D,20080731,000000,14.6238,15.2763,14.6238,14.9004,1458852.6287175,0
+O.US,D,20080801,000000,14.8752,15.1898,14.5401,15.0006,1344568.4862473,0
+O.US,D,20080804,000000,15.0914,15.0914,14.7476,14.7905,1520108.362317,0
+O.US,D,20080805,000000,14.8216,15.3786,14.6902,15.3757,1892334.9982855,0
+O.US,D,20080806,000000,15.1147,15.2286,14.8556,14.9248,1305025.3741434,0
+O.US,D,20080807,000000,14.9004,14.9053,14.4915,14.502,1704908.4707256,0
+O.US,D,20080808,000000,14.4915,14.8752,14.4915,14.7905,2687546.5411947,0
+O.US,D,20080811,000000,14.7982,15.2161,14.6773,14.9753,1455983.8972444,0
+O.US,D,20080812,000000,14.9753,15.1517,14.7905,14.9686,1750917.0094887,0
+O.US,D,20080813,000000,14.8956,15.1391,14.7982,15.0514,1363425.7239826,0
+O.US,D,20080814,000000,14.9958,15.3513,14.9414,15.3241,1088309.8580376,0
+O.US,D,20080815,000000,15.3757,15.4662,14.955,15.1858,1299482.9931513,0
+O.US,D,20080818,000000,15.1858,15.2471,14.7982,14.9414,1133534.9887425,0
+O.US,D,20080819,000000,14.8907,15.0066,14.6425,14.8556,1451240.3255174,0
+O.US,D,20080820,000000,14.9958,15.1216,14.7777,14.9753,1641874.4111021,0
+O.US,D,20080821,000000,14.8332,15.0582,14.7709,14.7982,1011913.7113024,0
+O.US,D,20080822,000000,14.9823,15.2102,14.7982,15.2102,1306478.221328,0
+O.US,D,20080825,000000,15.1439,15.1517,14.7905,14.846,1057046.4347661,0
+O.US,D,20080826,000000,14.9414,15.0582,14.8108,15.0582,851847.94118434,0
+O.US,D,20080827,000000,15.0914,15.2043,14.8789,15.1332,888708.16304533,0
+O.US,D,20080828,000000,15.2043,15.4459,14.9491,15.4459,1244200.874337,0
+O.US,D,20080829,000000,15.4059,15.4097,15.1439,15.1898,914090.37877305,0
+O.US,D,20080902,000000,15.4459,15.5744,15.1264,15.3016,1108299.597854,0
+O.US,D,20080903,000000,15.5266,15.5744,15.1644,15.5744,1028757.4979217,0
+O.US,D,20080904,000000,15.5345,15.5345,15.1391,15.1391,1527952.7103677,0
+O.US,D,20080905,000000,15.0914,15.1761,14.5401,14.9248,1967330.6619391,0
+O.US,D,20080908,000000,15.3854,15.3854,14.9326,15.2043,2738001.9217649,0
+O.US,D,20080909,000000,15.1517,15.3172,14.7232,14.9686,2006491.8241117,0
+O.US,D,20080910,000000,15.0066,15.2648,14.7086,15.0136,1787787.498821,0
+O.US,D,20080911,000000,14.7855,14.9958,14.6773,14.955,1179829.9899539,0
+O.US,D,20080912,000000,14.9491,15.3592,14.8907,15.3592,1339218.1069682,0
+O.US,D,20080915,000000,15.0844,15.438,14.4865,14.4865,3070131.0021806,0
+O.US,D,20080916,000000,14.6668,15.5559,14.4915,15.5559,3410639.3659002,0
+O.US,D,20080917,000000,15.4799,15.5599,14.9686,15.3056,2086520.6021825,0
+O.US,D,20080918,000000,15.2161,17.9382,15.1391,17.9382,5590822.9212531,0
+O.US,D,20080919,000000,16.5912,20.6226,15.3786,17.1551,6717613.2081182,0
+O.US,D,20080922,000000,16.8708,17.1016,16.0877,16.15,1805436.2551877,0
+O.US,D,20080923,000000,16.1228,16.5629,15.8326,16.0341,2027999.096182,0
+O.US,D,20080924,000000,15.9728,16.0341,15.0962,15.8648,2196838.4205007,0
+O.US,D,20080925,000000,15.7965,15.7965,14.9491,15.7489,4077315.5162159,0
+O.US,D,20080926,000000,15.7925,15.9378,15.3786,15.9378,1982952.6194773,0
+O.US,D,20080929,000000,15.9659,15.9659,14.6162,14.6386,3067864.9712713,0
+O.US,D,20080930,000000,14.9053,15.9378,14.6425,15.1439,2509215.9664336,0
+O.US,D,20081001,000000,15.6435,15.6776,15.1576,15.5461,1463876.5024101,0
+O.US,D,20081002,000000,15.5559,15.5559,14.5859,14.6386,1817129.8782177,0
+O.US,D,20081003,000000,14.846,15.3016,14.1583,14.1583,2015723.3075312,0
+O.US,D,20081006,000000,14.1691,14.579,13.0519,13.7951,3778305.1911302,0
+O.US,D,20081007,000000,13.8778,14.2576,12.9721,12.9721,3616371.7679879,0
+O.US,D,20081008,000000,12.9632,13.2058,12.3321,12.708,4766002.0446939,0
+O.US,D,20081009,000000,12.9399,13.46,11.887,12.075,4104936.0406806,0
+O.US,D,20081010,000000,11.6922,14.4915,11.1673,14.4915,7175430.5113441,0
+O.US,D,20081013,000000,14.7777,15.5266,13.6099,15.3172,3192724.6091499,0
+O.US,D,20081014,000000,15.6387,15.6776,13.3909,14.1748,2893447.3298114,0
+O.US,D,20081015,000000,14.1934,14.4796,12.3243,12.5494,2855574.735283,0
+O.US,D,20081016,000000,12.6322,14.1408,12.5541,14.0424,3896660.385959,0
+O.US,D,20081017,000000,13.8369,14.1583,13.0519,13.2739,2794369.3122925,0
+O.US,D,20081020,000000,13.3646,13.5662,12.8357,13.3471,2363919.9537381,0
+O.US,D,20081021,000000,13.2281,13.4123,12.7772,12.8483,1583110.5927797,0
+O.US,D,20081022,000000,12.7393,12.9087,11.965,12.2055,3595765.9798953,0
+O.US,D,20081023,000000,12.4811,12.9156,11.3017,12.7705,4165477.1582799,0
+O.US,D,20081024,000000,12.1491,12.5844,11.9922,12.2815,3234165.1499448,0
+O.US,D,20081027,000000,12.1988,12.5728,11.2491,11.3184,1912605.0400676,0
+O.US,D,20081028,000000,12.1199,13.8486,11.4536,13.7679,4641990.4999423,0
+O.US,D,20081029,000000,13.3256,13.6752,12.8521,12.9992,3189912.348769,0
+O.US,D,20081030,000000,12.7811,13.1405,12.5903,12.9945,2302465.0311957,0
+O.US,D,20081031,000000,12.7879,13.682,12.5903,13.6752,2653333.2734273,0
+O.US,D,20081103,000000,13.6586,14.0482,13.2514,13.3509,1555315.5213034,0
+O.US,D,20081104,000000,13.46,13.7794,13.084,13.5984,2051844.2714606,0
+O.US,D,20081105,000000,13.5136,13.5495,12.2318,12.3048,3060887.1977958,0
+O.US,D,20081106,000000,12.3321,12.5074,11.8745,11.9338,2492572.3955041,0
+O.US,D,20081107,000000,11.9825,12.7209,11.6318,12.5426,2674746.0847619,0
+O.US,D,20081110,000000,12.7285,13.0743,11.627,11.7302,2811784.9970616,0
+O.US,D,20081111,000000,11.6981,12.1791,11.522,11.6922,2827025.0046683,0
+O.US,D,20081112,000000,11.6055,11.8547,11.1673,11.3124,3733236.1259884,0
+O.US,D,20081113,000000,11.2491,12.5728,10.7388,12.4363,5761330.7096534,0
+O.US,D,20081114,000000,12.1791,12.1791,11.2491,11.3767,3478628.5071591,0
+O.US,D,20081117,000000,11.3719,11.5315,10.7651,10.7913,3191384.7041492,0
+O.US,D,20081118,000000,10.6502,11.1079,10.0608,10.7203,3922513.8786181,0
+O.US,D,20081119,000000,10.5001,10.7913,9.33141,9.608,5160347.8940204,0
+O.US,D,20081120,000000,9.21094,10.2956,8.87404,9.15036,7095658.4200555,0
+O.US,D,20081121,000000,9.47751,10.3072,9.11411,10.2323,7001257.2357003,0
+O.US,D,20081124,000000,10.4008,12.1491,9.99954,11.9922,6983623.8805405,0
+O.US,D,20081125,000000,12.0108,12.484,11.5364,12.4139,5383587.3613715,0
+O.US,D,20081126,000000,12.2815,12.5426,11.8413,12.3505,3684074.4467983,0
+O.US,D,20081128,000000,12.2143,12.2446,11.6981,11.9455,1983632.3260753,0
+O.US,D,20081201,000000,11.8364,11.8364,9.47751,9.58755,4481223.4615363,0
+O.US,D,20081202,000000,9.72781,10.7105,9.67326,10.6979,6055748.3948398,0
+O.US,D,20081203,000000,10.5186,11.3816,10.0813,11.1322,5437895.0971624,0
+O.US,D,20081204,000000,10.9434,11.6203,10.7388,11.0056,4902879.757695,0
+O.US,D,20081205,000000,10.6248,12.2815,10.6248,12.1791,4894195.5304945,0
+O.US,D,20081208,000000,12.2552,13.3139,12.2376,13.3139,5682262.9668937,0
+O.US,D,20081209,000000,12.9156,13.1765,11.7302,12.2912,4678749.0738377,0
+O.US,D,20081210,000000,12.6117,13.3705,12.3876,13.2945,4773876.1684114,0
+O.US,D,20081211,000000,12.9331,13.2185,11.1538,11.2801,7588297.8520952,0
+O.US,D,20081212,000000,11.18,12.375,11.1439,12.3204,6917788.8547544,0
+O.US,D,20081215,000000,11.9698,12.3459,11.5959,12.0906,3989352.0363475,0
+O.US,D,20081216,000000,12.1686,13.8438,12.075,13.8438,7146846.8980742,0
+O.US,D,20081217,000000,13.2514,14.5859,12.8717,14.1993,6386639.2182202,0
+O.US,D,20081218,000000,14.1467,14.3482,13.4912,13.6218,5117249.1566155,0
+O.US,D,20081219,000000,13.7873,14.5322,13.7873,14.5148,6062925.3572579,0
+O.US,D,20081222,000000,14.547,14.5859,13.5564,14.1993,4338651.408969,0
+O.US,D,20081223,000000,14.2635,14.4865,13.9742,14.3482,3287867.1049306,0
+O.US,D,20081224,000000,14.3239,14.3852,13.8612,13.9139,1235016.6212856,0
+O.US,D,20081226,000000,13.9179,14.1175,13.7531,13.871,1554970.5342689,0
+O.US,D,20081229,000000,13.8681,13.8681,13.1298,13.3002,2680646.800501,0
+O.US,D,20081230,000000,13.4873,13.5935,13.0265,13.4697,2834913.5028455,0
+O.US,D,20081231,000000,13.4307,13.871,13.3002,13.6938,4086959.7519802,0
+O.US,D,20090102,000000,13.76,13.8544,13.014,13.1405,2979638.6441384,0
+O.US,D,20090105,000000,13.0969,13.2409,12.6088,12.6876,3651715.4843423,0
+O.US,D,20090106,000000,12.708,13.4988,12.4685,13.383,4769577.1781904,0
+O.US,D,20090107,000000,13.0041,13.2866,12.6643,12.8162,3435532.8499955,0
+O.US,D,20090108,000000,12.7772,12.8893,12.3994,12.6243,3548233.7483958,0
+O.US,D,20090109,000000,12.6876,12.8717,11.9698,12.0028,3828785.2136314,0
+O.US,D,20090112,000000,11.9455,12.115,11.3767,11.5423,4244393.9692116,0
+O.US,D,20090113,000000,11.6055,12.0975,11.3591,11.9065,3294079.9517964,0
+O.US,D,20090114,000000,11.6815,11.9065,11.2414,11.3251,5477920.780416,0
+O.US,D,20090115,000000,11.4244,12.2055,10.8576,11.8745,4470518.5959898,0
+O.US,D,20090116,000000,12.0028,12.2269,11.3865,12.2055,4027597.3400828,0
+O.US,D,20090120,000000,11.9513,11.9513,10.8878,10.9374,5586001.3167446,0
+O.US,D,20090121,000000,11.3338,12.0546,10.6979,11.9338,4888789.7068705,0
+O.US,D,20090122,000000,11.7566,11.7566,11.0709,11.2687,6164800.2339506,0
+O.US,D,20090123,000000,11.0894,11.5482,10.9081,11.5482,3703638.0865571,0
+O.US,D,20090126,000000,11.5782,11.9269,11.14,11.4175,2547679.967307,0
+O.US,D,20090127,000000,11.4595,11.8304,11.3465,11.7654,2236684.4230072,0
+O.US,D,20090128,000000,11.9513,12.7452,11.8939,12.7149,3617529.9387473,0
+O.US,D,20090129,000000,12.5143,12.5143,11.477,11.5482,4066732.8335775,0
+O.US,D,20090130,000000,11.6367,11.887,11.2687,11.4001,4868510.4243642,0
+O.US,D,20090202,000000,11.3251,11.817,11.18,11.7128,3408117.6749562,0
+O.US,D,20090203,000000,11.7654,11.8364,11.3865,11.4536,2404816.3185555,0
+O.US,D,20090204,000000,11.522,11.7439,11.3017,11.3154,3260968.3836964,0
+O.US,D,20090205,000000,11.2365,11.5286,11.101,11.1459,4122862.0187718,0
+O.US,D,20090206,000000,11.2131,11.9572,11.18,11.8502,3870652.881231,0
+O.US,D,20090209,000000,11.8364,12.0234,11.4109,11.9455,3720025.9974518,0
+O.US,D,20090210,000000,11.7867,11.9407,11.0008,11.0417,5092822.8424629,0
+O.US,D,20090211,000000,11.2131,11.2801,10.7651,11.1614,4311038.071734,0
+O.US,D,20090212,000000,11.1206,11.5364,10.7651,11.4536,4990301.1150802,0
+O.US,D,20090213,000000,11.4302,11.5364,11.0056,11.0417,4798932.9052999,0
+O.US,D,20090217,000000,10.7651,11.0378,10.6062,10.7105,5216187.5365248,0
+O.US,D,20090218,000000,10.8284,10.9697,10.5323,10.8459,3854992.9340494,0
+O.US,D,20090219,000000,10.9034,10.9434,10.1962,10.2898,4705333.6104512,0
+O.US,D,20090220,000000,10.054,10.993,9.87977,10.9219,7497850.6709265,0
+O.US,D,20090223,000000,11.0114,11.0894,10.3005,10.3832,6244579.5124693,0
+O.US,D,20090224,000000,10.4661,11.0894,10.2829,11.0378,6632412.7047687,0
+O.US,D,20090225,000000,10.9034,11.3124,10.5382,10.8343,5734532.6096374,0
+O.US,D,20090226,000000,10.8761,11.0544,10.3941,10.4728,5484473.4805808,0
+O.US,D,20090227,000000,10.3492,10.7105,10.2254,10.3716,5733172.1696942,0
+O.US,D,20090302,000000,10.054,10.4085,9.87977,9.97912,6531293.5139614,0
+O.US,D,20090303,000000,10.1709,10.355,9.57978,9.9518,6293133.3573601,0
+O.US,D,20090304,000000,10.0746,10.1709,9.71807,9.99167,5066788.6423095,0
+O.US,D,20090305,000000,9.71807,9.87977,9.11793,9.24726,7204375.5396028,0
+O.US,D,20090306,000000,9.34115,9.45121,8.43052,8.8945,10457037.53904,0
+O.US,D,20090309,000000,8.72892,9.05188,8.63805,9.02618,4867241.3649151,0
+O.US,D,20090310,000000,9.28856,9.97224,9.10253,9.97224,7744094.4076592,0
+O.US,D,20090311,000000,10.0258,10.0258,9.5301,9.69274,5487643.0489621,0
+O.US,D,20090312,000000,9.66061,10.2051,9.49407,10.1485,6564226.4280614,0
+O.US,D,20090313,000000,9.97912,10.1144,9.64113,9.93533,3594935.3414695,0
+O.US,D,20090316,000000,10.0881,10.1652,9.24055,9.28368,5515977.16268,0
+O.US,D,20090317,000000,9.25739,9.9518,9.18492,9.93147,6223405.9332153,0
+O.US,D,20090318,000000,9.84376,10.5323,9.5301,10.4728,6589912.5609387,0
+O.US,D,20090319,000000,10.5323,10.6191,10.0172,10.0415,6828677.4715978,0
+O.US,D,20090320,000000,10.1008,10.2011,9.48043,9.4999,4509854.305174,0
+O.US,D,20090323,000000,9.84376,11.0056,9.80187,10.9784,7411632.6611742,0
+O.US,D,20090324,000000,10.7913,11.0651,10.1555,10.243,5641443.6081108,0
+O.US,D,20090325,000000,10.355,10.7027,9.76287,10.3648,5094204.8440961,0
+O.US,D,20090326,000000,10.4525,11.0183,10.1427,11.0114,5394368.2062055,0
+O.US,D,20090327,000000,10.84,11.0592,10.6248,10.6736,3895717.8320965,0
+O.US,D,20090330,000000,10.5576,10.5576,10.1602,10.1885,3918574.2498916,0
+O.US,D,20090331,000000,10.3648,11.1439,10.355,11.1322,7221116.6515092,0
+O.US,D,20090401,000000,10.8576,11.2979,10.5693,11.1673,5264027.7921624,0
+O.US,D,20090402,000000,11.3865,11.9007,11.1751,11.8238,6882456.4326185,0
+O.US,D,20090403,000000,11.7799,12.6545,11.5851,12.6185,5712212.1538425,0
+O.US,D,20090406,000000,12.4199,12.4753,12.0195,12.34,4794872.1204124,0
+O.US,D,20090407,000000,12.0419,12.1237,11.3387,11.3865,4920634.2690158,0
+O.US,D,20090408,000000,11.5286,11.7079,11.2548,11.5851,4171882.0068582,0
+O.US,D,20090409,000000,12.0975,13.0519,12.0108,13.0265,6216256.6929695,0
+O.US,D,20090413,000000,12.9535,13.0041,12.3321,12.8318,5637833.5652122,0
+O.US,D,20090414,000000,12.6545,12.7209,11.9065,11.9972,4825289.5040511,0
+O.US,D,20090415,000000,11.8238,12.7209,11.5364,12.6322,6145704.7908818,0
+O.US,D,20090416,000000,12.6088,13.4307,12.2055,12.9778,6430762.649258,0
+O.US,D,20090417,000000,13.009,13.307,12.6702,13.014,5718543.076628,0
+O.US,D,20090420,000000,12.752,12.865,11.7722,11.8502,6324199.6451832,0
+O.US,D,20090421,000000,11.7254,13.1222,11.5423,12.9945,7474868.9899819,0
+O.US,D,20090422,000000,12.7879,13.2409,12.4061,12.6117,7576601.148824,0
+O.US,D,20090423,000000,12.6643,12.9877,12.3702,12.9331,4313466.3286896,0
+O.US,D,20090424,000000,12.9272,13.5078,12.7626,13.2514,6583555.9694752,0
+O.US,D,20090427,000000,13.084,13.2058,12.5143,12.7705,4832006.4837563,0
+O.US,D,20090428,000000,12.6243,13.1015,12.4996,12.9272,4138019.8866083,0
+O.US,D,20090429,000000,13.1298,13.4464,12.9038,13.2739,5987829.0723857,0
+O.US,D,20090430,000000,13.3761,13.7454,13.0969,13.2107,6489781.1008677,0
+O.US,D,20090501,000000,13.1405,13.1405,12.3321,12.484,3749184.5891128,0
+O.US,D,20090504,000000,12.7209,13.3256,12.6088,13.2682,5342855.2760944,0
+O.US,D,20090505,000000,13.1629,13.2866,12.6322,12.7209,3745388.7049842,0
+O.US,D,20090506,000000,12.8775,13.4307,12.6808,13.3256,5542903.6060867,0
+O.US,D,20090507,000000,13.5379,13.5438,12.4753,12.6643,5541303.9340628,0
+O.US,D,20090508,000000,12.7209,13.1659,12.6876,13.1222,5095879.4686604,0
+O.US,D,20090511,000000,12.8483,13.014,12.5728,12.6088,3812840.8574954,0
+O.US,D,20090512,000000,12.6936,13.009,12.34,12.6936,3163855.5601789,0
+O.US,D,20090513,000000,12.5541,12.5903,12.0584,12.1314,4249642.7005252,0
+O.US,D,20090514,000000,12.0876,12.5903,11.9007,12.3876,4392040.206081,0
+O.US,D,20090515,000000,12.3459,12.3994,11.7302,11.8939,4527907.599909,0
+O.US,D,20090518,000000,11.9972,12.752,11.9698,12.6758,4784566.6594982,0
+O.US,D,20090519,000000,12.5143,12.7811,12.3994,12.4139,3505610.3949107,0
+O.US,D,20090520,000000,12.4607,12.7811,12.3555,12.3876,3459928.3617342,0
+O.US,D,20090521,000000,12.2961,12.8717,12.2269,12.8162,3008317.7448909,0
+O.US,D,20090522,000000,12.5659,12.9038,12.3623,12.375,2093083.5698185,0
+O.US,D,20090526,000000,12.3459,13.1222,12.2815,13.014,3964101.2442519,0
+O.US,D,20090527,000000,13.0041,13.0801,12.4685,12.5659,3060050.3988872,0
+O.US,D,20090528,000000,12.7879,12.8084,12.3555,12.7452,2383868.6236694,0
+O.US,D,20090529,000000,12.9535,12.9535,12.4548,12.7012,3635781.3956777,0
+O.US,D,20090601,000000,12.9224,13.3994,12.7452,13.0801,4102735.7215873,0
+O.US,D,20090602,000000,13.1483,13.2797,12.9847,13.1222,2332192.4407651,0
+O.US,D,20090603,000000,13.014,13.3256,12.9331,13.3002,1705285.2869213,0
+O.US,D,20090604,000000,13.2281,13.6099,13.1015,13.5935,2611054.9069768,0
+O.US,D,20090605,000000,13.5662,13.6099,13.3139,13.4464,2726463.3375511,0
+O.US,D,20090608,000000,13.4736,13.6099,13.2739,13.4464,1591210.6008649,0
+O.US,D,20090609,000000,13.4239,13.5241,13.3139,13.3761,1140608.2497008,0
+O.US,D,20090610,000000,13.3567,13.5136,12.8521,13.1298,3118699.2215313,0
+O.US,D,20090611,000000,12.9575,13.2281,12.8893,12.9331,1953743.717207,0
+O.US,D,20090612,000000,12.8854,13.3002,12.865,13.3002,2061843.7617308,0
+O.US,D,20090615,000000,12.9331,13.1931,12.752,12.865,3459235.3074233,0
+O.US,D,20090616,000000,13.0353,13.0969,12.6595,12.8581,1815783.8127342,0
+O.US,D,20090617,000000,12.8581,13.1854,12.7987,12.9399,2439478.2748172,0
+O.US,D,20090618,000000,12.9877,13.2468,12.8775,13.1551,1528535.9027358,0
+O.US,D,20090619,000000,13.2514,13.3402,13.0519,13.3256,3015323.240539,0
+O.US,D,20090622,000000,13.2574,13.2945,12.9721,12.9992,3042311.2887733,0
+O.US,D,20090623,000000,13.2468,13.3705,13.009,13.1629,2822445.7124817,0
+O.US,D,20090624,000000,13.2281,13.4239,13.2058,13.307,2410771.4518924,0
+O.US,D,20090625,000000,13.2514,13.648,13.1347,13.648,3487538.6187275,0
+O.US,D,20090626,000000,13.6099,13.7239,12.7772,12.8893,21402698.902108,0
+O.US,D,20090629,000000,13.1015,13.1015,12.6322,12.7987,3790891.0574136,0
+O.US,D,20090630,000000,12.8775,12.9721,12.7393,12.9721,2146352.2375169,0
+O.US,D,20090701,000000,12.8854,13.2281,12.8854,13.1629,2022463.9024201,0
+O.US,D,20090702,000000,12.9945,13.1298,12.5785,12.5785,3501302.1639656,0
+O.US,D,20090706,000000,12.599,12.9945,12.4958,12.9945,3537207.5109984,0
+O.US,D,20090707,000000,12.9575,13.0519,12.4753,12.5728,3099640.7413591,0
+O.US,D,20090708,000000,12.6758,12.6758,12.185,12.3702,3708273.8498356,0
+O.US,D,20090709,000000,12.5659,12.5728,12.0108,12.0876,3047177.0434084,0
+O.US,D,20090710,000000,12.0234,12.1374,11.7302,12.0234,2878158.0383424,0
+O.US,D,20090713,000000,12.0702,12.5541,11.9825,12.5298,3917479.7374541,0
+O.US,D,20090714,000000,12.4996,12.5728,12.2493,12.5367,2004413.6879266,0
+O.US,D,20090715,000000,12.6702,13.0743,12.5844,12.9847,3499194.2521138,0
+O.US,D,20090716,000000,12.8396,13.1814,12.7705,13.1015,2116195.6476483,0
+O.US,D,20090717,000000,13.0686,13.1765,12.8581,13.009,2638824.309775,0
+O.US,D,20090720,000000,13.0801,13.2682,13.0461,13.2682,2383208.4252667,0
+O.US,D,20090721,000000,13.4239,13.4239,13.1222,13.3471,2216449.2906273,0
+O.US,D,20090722,000000,13.2797,13.5136,13.1717,13.3323,2056858.904429,0
+O.US,D,20090723,000000,13.307,13.6332,13.307,13.5564,3154430.0215526,0
+O.US,D,20090724,000000,13.3909,13.5564,13.3208,13.4795,1417288.8782674,0
+O.US,D,20090727,000000,13.4532,13.8612,13.4347,13.8544,2038016.0411535,0
+O.US,D,20090728,000000,13.76,13.9342,13.6995,13.8866,1902263.6430039,0
+O.US,D,20090729,000000,13.8185,13.9002,13.6995,13.7998,1364034.5850288,0
+O.US,D,20090730,000000,13.8778,14.0794,13.8067,13.98,2823250.6822294,0
+O.US,D,20090731,000000,13.76,14.128,13.76,13.9461,2134620.6248432,0
+O.US,D,20090803,000000,14.1047,14.1691,13.9245,14.1467,2787235.4732538,0
+O.US,D,20090804,000000,13.9995,15.0992,13.9995,14.955,4707368.623257,0
+O.US,D,20090805,000000,14.846,15.2161,14.7777,15.1147,3798829.8661998,0
+O.US,D,20090806,000000,15.1216,15.4849,14.9686,15.0006,2680641.6667652,0
+O.US,D,20090807,000000,15.1439,15.7147,15.0641,15.5092,3311222.5218297,0
+O.US,D,20090810,000000,15.4849,15.5013,14.8624,14.955,2102667.2275025,0
+O.US,D,20090811,000000,14.9004,15.0319,14.547,14.5634,2176593.0206497,0
+O.US,D,20090812,000000,14.6162,14.9686,14.5585,14.6162,1862063.4127386,0
+O.US,D,20090813,000000,14.6715,14.8274,14.5207,14.6619,1304303.570913,0
+O.US,D,20090814,000000,14.6668,14.7184,14.2743,14.5148,1324988.4185345,0
+O.US,D,20090817,000000,14.1523,14.2888,13.8126,13.9508,3257070.851602,0
+O.US,D,20090818,000000,14.2743,14.427,13.9586,14.0287,1687768.9809338,0
+O.US,D,20090819,000000,13.8681,14.0913,13.7239,14.0794,1762468.941415,0
+O.US,D,20090820,000000,14.0142,14.6668,13.9586,14.6668,2123459.8835722,0
+O.US,D,20090821,000000,14.7543,15.0582,14.6491,14.8752,2161598.4056063,0
+O.US,D,20090824,000000,15.0251,15.1966,14.8624,14.9053,1952275.4688151,0
+O.US,D,20090825,000000,15.0582,15.1439,14.8848,14.9921,1859517.0798635,0
+O.US,D,20090826,000000,14.9921,15.1264,14.8624,15.1264,1548996.9194837,0
+O.US,D,20090827,000000,15.0914,15.7692,15.0582,15.7555,4501339.4912494,0
+O.US,D,20090828,000000,15.3786,15.5862,15.1576,15.3436,2476345.6839082,0
+O.US,D,20090831,000000,15.1809,15.3172,15.0514,15.1147,1807859.3784075,0
+O.US,D,20090901,000000,14.9686,15.1898,14.6238,14.6491,3171716.3361835,0
+O.US,D,20090902,000000,14.6386,14.6715,14.128,14.1523,2461808.9980835,0
+O.US,D,20090903,000000,14.2178,14.5585,14.1126,14.5585,1658223.305606,0
+O.US,D,20090904,000000,14.5518,14.6425,14.3541,14.6356,936680.86906234,0
+O.US,D,20090908,000000,14.7116,15.0136,14.6619,14.9823,1757104.1876763,0
+O.US,D,20090909,000000,14.9326,15.3056,14.804,15.3016,1645448.5178514,0
+O.US,D,20090910,000000,15.1809,15.3436,15.0914,15.3056,1579825.0019732,0
+O.US,D,20090911,000000,15.2939,15.3786,15.1264,15.2939,1702802.6123682,0
+O.US,D,20090914,000000,14.9326,15.1809,14.4915,15.1644,3836627.5081878,0
+O.US,D,20090915,000000,15.1644,15.7069,15.1216,15.6689,4070107.7513841,0
+O.US,D,20090916,000000,15.6689,16.4423,15.6689,16.2679,5339133.3177588,0
+O.US,D,20090917,000000,16.1228,16.7042,15.7235,15.9659,3214110.7250593,0
+O.US,D,20090918,000000,16.0545,16.1315,15.7321,15.9318,2061057.2734317,0
+O.US,D,20090921,000000,15.7555,16.0741,15.6182,15.9269,2015548.7605195,0
+O.US,D,20090922,000000,16.004,16.3633,16.004,16.2952,1947946.7029277,0
+O.US,D,20090923,000000,16.3935,16.3994,15.5782,15.5978,2526886.2844899,0
+O.US,D,20090924,000000,15.6844,15.8169,15.0699,15.0844,3823252.0733637,0
+O.US,D,20090925,000000,15.1576,15.3854,14.9686,15.2286,1777118.5694239,0
+O.US,D,20090928,000000,15.3661,15.6776,15.2579,15.6776,2005628.3297779,0
+O.US,D,20090929,000000,15.6485,15.6776,15.3172,15.3436,1834080.4465383,0
+O.US,D,20090930,000000,15.4321,15.4955,15.0962,15.1761,2067741.3972286,0
+O.US,D,20091001,000000,15.1264,15.2219,14.4796,14.5207,3749725.6848489,0
+O.US,D,20091002,000000,14.3541,14.8332,14.2313,14.2518,3743091.871661,0
+O.US,D,20091005,000000,14.3725,14.7086,14.3093,14.6715,1925784.3661903,0
+O.US,D,20091006,000000,14.7086,14.8752,14.4681,14.6238,1570601.732531,0
+O.US,D,20091007,000000,14.1047,14.1993,13.5184,13.9461,7897152.6286351,0
+O.US,D,20091008,000000,14.0696,14.2236,13.8185,14.128,4453511.5565774,0
+O.US,D,20091009,000000,14.128,14.2118,13.9461,14.1467,2545397.5084435,0
+O.US,D,20091012,000000,14.1865,14.2051,14.0229,14.1408,1763940.2700482,0
+O.US,D,20091013,000000,14.134,14.1934,13.9586,13.9995,2173373.1416592,0
+O.US,D,20091014,000000,14.1583,14.2382,14.0356,14.2118,2623896.4332948,0
+O.US,D,20091015,000000,14.1865,14.2518,13.9303,14.0171,2744162.4045271,0
+O.US,D,20091016,000000,14.0696,14.1126,13.8185,13.8438,2649633.9035285,0
+O.US,D,20091019,000000,13.9002,13.9303,13.5876,13.8866,2633432.8606108,0
+O.US,D,20091020,000000,13.9342,13.9342,13.6675,13.7239,2418247.1977243,0
+O.US,D,20091021,000000,13.7454,14.0063,13.6139,13.6538,3052240.9602389,0
+O.US,D,20091022,000000,13.6432,14.0171,13.6218,14.0063,2284696.1454151,0
+O.US,D,20091023,000000,14.0482,14.058,13.7754,13.9139,2130166.5958061,0
+O.US,D,20091026,000000,13.9742,14.1632,13.9508,14.0794,3111733.7690215,0
+O.US,D,20091027,000000,14.134,14.1865,13.6432,13.682,3592606.6789853,0
+O.US,D,20091028,000000,13.6139,13.7754,13.1162,13.1629,4540438.0218474,0
+O.US,D,20091029,000000,13.3994,13.7951,13.3994,13.7951,3340100.811525,0
+O.US,D,20091030,000000,13.7347,13.833,13.3567,13.7133,4289488.7030316,0
+O.US,D,20091102,000000,13.6538,13.8126,13.3442,13.6625,2508584.5169503,0
+O.US,D,20091103,000000,13.5495,13.7239,13.4697,13.7239,2300173.3316081,0
+O.US,D,20091104,000000,13.8185,13.9245,13.5078,13.5739,2088196.2534937,0
+O.US,D,20091105,000000,13.76,13.871,13.6021,13.8261,2096681.2917516,0
+O.US,D,20091106,000000,13.9303,14.2694,13.8369,14.1523,3451917.6806488,0
+O.US,D,20091109,000000,14.3356,14.4603,14.2118,14.4603,2659125.1539709,0
+O.US,D,20091110,000000,14.3171,14.4087,14.1467,14.3482,1618022.0485937,0
+O.US,D,20091111,000000,14.5088,14.579,14.3171,14.579,1783749.3023703,0
+O.US,D,20091112,000000,14.579,14.6902,14.3482,14.3541,2330105.0638558,0
+O.US,D,20091113,000000,14.4757,14.6162,14.3784,14.5401,1734727.2607894,0
+O.US,D,20091116,000000,14.6619,14.7709,14.579,14.7116,2322029.6977016,0
+O.US,D,20091117,000000,14.728,14.7603,14.4963,14.5927,1876426.5782989,0
+O.US,D,20091118,000000,14.6238,15.0066,14.6238,14.9753,2777892.0743979,0
+O.US,D,20091119,000000,14.9326,14.9414,14.6425,14.7086,2400281.1764953,0
+O.US,D,20091120,000000,14.8848,14.9414,14.5927,14.846,1762354.972484,0
+O.US,D,20091123,000000,15.0006,15.0641,14.6715,14.8556,1635688.2596615,0
+O.US,D,20091124,000000,15.0066,15.0426,14.7086,14.7855,1802059.2838869,0
+O.US,D,20091125,000000,15.0006,15.0006,14.7905,14.8517,922161.63793876,0
+O.US,D,20091127,000000,14.6491,14.8517,14.5518,14.7476,808083.8716411,0
+O.US,D,20091130,000000,14.7603,15.0844,14.6823,14.9629,2119730.7380067,0
+O.US,D,20091201,000000,14.9629,15.1858,14.955,15.1031,1417041.4322099,0
+O.US,D,20091202,000000,15.1031,15.2219,15.0251,15.1439,1279223.2188407,0
+O.US,D,20091203,000000,15.1332,15.3172,14.8789,14.9629,1590531.9210141,0
+O.US,D,20091204,000000,15.1761,15.3592,14.9189,15.2763,1597649.3320987,0
+O.US,D,20091207,000000,15.2471,15.2579,14.9326,15.1216,1038047.5059272,0
+O.US,D,20091208,000000,15.0777,15.2043,14.804,15.0251,1086975.0867724,0
+O.US,D,20091209,000000,15.1702,15.1702,14.9823,15.0136,1027009.9743114,0
+O.US,D,20091210,000000,15.1391,15.1391,14.9414,15.0136,958709.72867313,0
+O.US,D,20091211,000000,15.0319,15.3992,14.9629,15.3992,1702114.6917931,0
+O.US,D,20091214,000000,15.4604,15.6115,15.3172,15.6115,1178738.5577579,0
+O.US,D,20091215,000000,15.5132,15.6844,15.4097,15.6689,1883572.7383032,0
+O.US,D,20091216,000000,15.5345,15.7321,15.5266,15.6485,1838742.905242,0
+O.US,D,20091217,000000,15.6435,15.8967,15.4955,15.8967,1905773.0646842,0
+O.US,D,20091218,000000,15.7965,16.2883,15.7965,16.2085,4106021.3123938,0
+O.US,D,20091221,000000,16.2153,16.2406,15.7692,15.8519,2464847.1428324,0
+O.US,D,20091222,000000,15.8589,15.8724,15.5092,15.7206,1281646.3420605,0
+O.US,D,20091223,000000,15.7887,15.8519,15.5782,15.6435,915179.75747486,0
+O.US,D,20091224,000000,15.5862,15.9659,15.3854,15.9659,1505479.2692509,0
+O.US,D,20091228,000000,15.892,15.9659,15.7321,15.8023,1002048.7249058,0
+O.US,D,20091229,000000,15.8782,15.8967,15.5559,15.7925,1046495.5812884,0
+O.US,D,20091230,000000,15.6738,15.6738,15.3786,15.6435,1305283.0876722,0
+O.US,D,20091231,000000,15.6485,15.8276,15.3056,15.3319,1484682.5061925,0
+O.US,D,20100104,000000,15.5413,15.6776,15.3592,15.438,1481998.5892025,0
+O.US,D,20100105,000000,15.6182,15.7001,15.3854,15.7001,1122154.5235864,0
+O.US,D,20100106,000000,15.7409,15.7409,15.5413,15.6894,1642049.9848609,0
+O.US,D,20100107,000000,15.7321,16.0653,15.5862,16.0215,2060826.2553279,0
+O.US,D,20100108,000000,15.9659,16.2719,15.9485,16.2406,1334704.5265979,0
+O.US,D,20100111,000000,16.2883,16.3002,16.0945,16.1149,1188107.6252922,0
+O.US,D,20100112,000000,16.0653,16.1968,16.0293,16.1744,1044639.2224827,0
+O.US,D,20100113,000000,16.3428,16.3994,16.1228,16.3575,1240524.0928751,0
+O.US,D,20100114,000000,16.2883,16.4101,16.2221,16.2952,1143888.7067716,0
+O.US,D,20100115,000000,16.3741,16.4169,16.2552,16.2679,1184355.89129,0
+O.US,D,20100119,000000,16.2719,16.6244,16.2719,16.5367,1707495.8734859,0
+O.US,D,20100120,000000,16.4518,16.5629,16.2786,16.2883,983119.61487154,0
+O.US,D,20100121,000000,16.3312,16.4782,15.9269,15.9269,1717924.5440553,0
+O.US,D,20100122,000000,16.0293,16.4169,15.5461,15.5461,2409813.4968227,0
+O.US,D,20100125,000000,15.7489,15.9659,15.5345,15.8842,1289203.2009154,0
+O.US,D,20100126,000000,15.9025,16.3002,15.8169,16.1315,1163872.2861053,0
+O.US,D,20100127,000000,16.0877,16.4704,15.9025,16.4704,1532735.2984854,0
+O.US,D,20100128,000000,16.5367,16.5367,16.1872,16.4365,1722955.604978,0
+O.US,D,20100129,000000,16.4598,16.5367,16.2552,16.5231,1692489.9642241,0
+O.US,D,20100201,000000,16.5581,16.5629,16.2328,16.4851,1528100.561954,0
+O.US,D,20100202,000000,16.4851,16.5629,16.262,16.3858,1340619.6167966,0
+O.US,D,20100203,000000,16.3002,16.4101,15.9485,16.0108,1049816.0814973,0
+O.US,D,20100204,000000,15.9485,16.15,15.3786,15.3923,2499747.3044278,0
+O.US,D,20100205,000000,15.5092,15.7069,15.1439,15.4527,3307203.8335743,0
+O.US,D,20100208,000000,15.6309,15.6776,15.2286,15.2286,1461265.484466,0
+O.US,D,20100209,000000,15.4321,15.4321,15.0514,15.0992,1955121.6118515,0
+O.US,D,20100210,000000,15.1332,15.2763,14.9609,15.2355,1546322.2432178,0
+O.US,D,20100211,000000,15.1517,15.5266,15.0398,15.3992,1544709.2234811,0
+O.US,D,20100212,000000,15.3923,16.004,15.2648,15.9659,1914766.34277,0
+O.US,D,20100216,000000,16.0293,16.5172,16.0215,16.4782,2065995.9271127,0
+O.US,D,20100217,000000,16.5367,16.7538,16.5055,16.7538,1701670.110287,0
+O.US,D,20100218,000000,16.7365,17.0899,16.7129,17.0081,1519992.3398917,0
+O.US,D,20100219,000000,16.9379,17.0266,16.8241,16.9126,1342501.6442806,0
+O.US,D,20100222,000000,16.9848,16.9848,16.6311,16.7402,1456550.6616585,0
+O.US,D,20100223,000000,16.7305,16.9069,16.3935,16.5825,1860246.0703239,0
+O.US,D,20100224,000000,16.6019,16.8182,16.5912,16.7461,1086657.8219101,0
+O.US,D,20100225,000000,16.6984,16.7608,16.4782,16.7461,827891.87721608,0
+O.US,D,20100226,000000,16.7305,16.8241,16.5465,16.5629,1249280.1923745,0
+O.US,D,20100301,000000,16.6019,16.7461,16.4101,16.5522,1510242.3491735,0
+O.US,D,20100302,000000,16.6545,16.6984,16.3428,16.5465,1193537.0641,0
+O.US,D,20100303,000000,16.6244,16.7402,16.4471,16.5405,1037509.4904325,0
+O.US,D,20100304,000000,16.5405,16.6244,16.4637,16.6019,689356.99435215,0
+O.US,D,20100305,000000,16.6681,16.8901,16.5405,16.8241,1323589.9889476,0
+O.US,D,20100308,000000,16.8523,16.9994,16.7811,16.9254,1043294.1837463,0
+O.US,D,20100309,000000,16.8845,17.274,16.8638,17.2303,1221298.2529212,0
+O.US,D,20100310,000000,17.2388,17.3919,17.1074,17.2838,1618771.5739962,0
+O.US,D,20100311,000000,17.2144,17.385,17.0451,17.2838,925699.80853856,0
+O.US,D,20100312,000000,17.3344,17.3967,17.1074,17.2545,1455718.9964858,0
+O.US,D,20100315,000000,17.2838,17.4532,17.1465,17.3284,1075228.0728916,0
+O.US,D,20100316,000000,17.385,17.7571,17.3597,17.6997,1241612.4448297,0
+O.US,D,20100317,000000,17.725,17.9849,17.725,17.873,1402005.7472813,0
+O.US,D,20100318,000000,17.8087,18.2519,17.795,18.0278,1741653.6969085,0
+O.US,D,20100319,000000,18.0444,18.0444,17.5457,17.725,2372579.5390076,0
+O.US,D,20100322,000000,17.6197,18.0278,17.6197,18.0006,1100263.2480906,0
+O.US,D,20100323,000000,17.7513,17.9509,17.7484,17.8787,1251676.6201689,0
+O.US,D,20100324,000000,17.7424,18.4009,17.7424,18.1282,1853397.6669863,0
+O.US,D,20100325,000000,18.1925,18.2695,18.0278,18.056,1700836.3916199,0
+O.US,D,20100326,000000,18.1183,18.2519,18.0444,18.206,1109003.9463831,0
+O.US,D,20100329,000000,18.2695,18.2695,18.1039,18.2461,1029737.0146807,0
+O.US,D,20100330,000000,18.1456,18.2519,17.9849,18.1787,946636.20920618,0
+O.US,D,20100331,000000,18.1407,18.4526,18.1183,18.1583,1325774.9068339,0
+O.US,D,20100401,000000,18.2781,18.2781,17.8544,18.0054,1049763.7173938,0
+O.US,D,20100405,000000,18.1456,18.3746,18.0122,18.3696,862334.10959288,0
+O.US,D,20100406,000000,18.2461,18.8312,18.2461,18.6503,1374259.9596672,0
+O.US,D,20100407,000000,18.7144,18.8809,18.617,18.77,2034998.4313472,0
+O.US,D,20100408,000000,18.6929,18.804,18.6453,18.7339,1188021.3785335,0
+O.US,D,20100409,000000,18.7749,18.8809,18.6355,18.7875,1323170.0493725,0
+O.US,D,20100412,000000,18.916,18.916,18.5469,18.5781,801104.04467143,0
+O.US,D,20100413,000000,18.5322,18.99,18.4983,18.916,979525.99992687,0
+O.US,D,20100414,000000,19.0582,19.2803,18.8674,19.2532,1051950.6887745,0
+O.US,D,20100415,000000,19.2269,19.2532,18.8488,18.8585,1307655.9002827,0
+O.US,D,20100416,000000,18.8108,19.0651,18.5665,18.5937,1293798.9210561,0
+O.US,D,20100419,000000,18.4855,18.8451,18.393,18.6403,749275.90319236,0
+O.US,D,20100420,000000,18.6766,18.9473,18.4339,18.9101,959114.26704118,0
+O.US,D,20100421,000000,18.8674,19.4341,18.8674,19.3183,958440.72092584,0
+O.US,D,20100422,000000,19.1594,19.6601,19.102,19.6066,825595.04389289,0
+O.US,D,20100423,000000,19.6038,19.8189,19.4469,19.6934,1119723.1863896,0
+O.US,D,20100426,000000,19.7117,20.0926,19.6398,19.8598,1211046.1828575,0
+O.US,D,20100427,000000,19.8549,20.0301,19.446,19.4564,1310099.5584451,0
+O.US,D,20100428,000000,19.6115,19.7742,19.5269,19.6241,1392662.3484252,0
+O.US,D,20100429,000000,19.8354,20.4373,19.5209,20.341,1934808.4466898,0
+O.US,D,20100430,000000,19.929,20.2768,19.3924,19.4002,2111991.1181629,0
+O.US,D,20100503,000000,19.1907,19.6066,18.9979,19.4694,1646297.6377254,0
+O.US,D,20100504,000000,19.2052,19.4167,18.7067,18.8411,1841594.1820137,0
+O.US,D,20100505,000000,18.4339,18.8168,18.1282,18.6579,1640026.2662735,0
+O.US,D,20100506,000000,18.4787,18.6766,16.8123,17.7571,3382220.0321706,0
+O.US,D,20100507,000000,17.7571,18.3696,17.501,17.8934,2210686.1590031,0
+O.US,D,20100510,000000,18.393,18.8605,18.3403,18.8585,1815680.1112744,0
+O.US,D,20100511,000000,18.7144,19.3028,18.6766,19.1489,1141854.720713,0
+O.US,D,20100512,000000,19.1634,19.4936,19.0815,19.3505,1094575.0690067,0
+O.US,D,20100513,000000,19.3689,19.4694,19.1594,19.1986,989777.04324333,0
+O.US,D,20100514,000000,19.1245,19.1546,18.6929,18.7749,1400287.9993377,0
+O.US,D,20100517,000000,18.8605,19.0446,18.2655,18.6503,991499.9249225,0
+O.US,D,20100518,000000,18.8908,19.0815,18.468,18.4855,1401027.2572694,0
+O.US,D,20100519,000000,18.3403,18.5937,17.8398,18.1526,1599610.4191113,0
+O.US,D,20100520,000000,17.7513,18.0444,17.4474,17.5418,2189112.1483697,0
+O.US,D,20100521,000000,17.3344,18.2752,17.0957,18.206,1867331.6522474,0
+O.US,D,20100524,000000,18.4933,18.4933,17.9275,17.9441,1252405.6106292,0
+O.US,D,20100525,000000,17.501,18.3463,17.2545,18.3064,1483866.2422266,0
+O.US,D,20100526,000000,18.4281,18.8674,18.089,18.1456,1257250.8303219,0
+O.US,D,20100527,000000,18.4526,18.9297,18.2781,18.8966,1159217.0146312,0
+O.US,D,20100528,000000,18.8411,18.8908,18.4095,18.4223,970323.26542716,0
+O.US,D,20100601,000000,18.3463,18.504,18.0191,18.0687,1121580.5719424,0
+O.US,D,20100602,000000,18.2178,18.5665,17.9703,18.5665,1123622.7719781,0
+O.US,D,20100603,000000,18.7378,18.7378,18.3016,18.4281,594423.9549854,0
+O.US,D,20100604,000000,18.206,18.3016,17.4532,17.5096,1907653.0386738,0
+O.US,D,20100607,000000,17.5234,17.9703,17.4532,17.5651,816382.04192189,0
+O.US,D,20100608,000000,17.5651,17.9703,17.274,17.9119,1315655.2871497,0
+O.US,D,20100609,000000,18.0365,18.3696,17.834,17.9441,820174.84580919,0
+O.US,D,20100610,000000,18.2655,18.6355,18.1407,18.617,1100416.2334125,0
+O.US,D,20100611,000000,18.468,18.8381,18.3851,18.8381,733595.42106809,0
+O.US,D,20100614,000000,18.9618,19.1594,18.7749,19.0815,1596646.2001556,0
+O.US,D,20100615,000000,19.1713,19.5432,19.0446,19.5432,1003055.9638374,0
+O.US,D,20100616,000000,19.0934,19.6115,19.0582,19.2325,1019321.6918241,0
+O.US,D,20100617,000000,19.1546,19.3758,19.0212,19.3388,615273.08214721,0
+O.US,D,20100618,000000,19.3562,19.3758,18.9551,18.99,1053692.051902,0
+O.US,D,20100621,000000,19.1489,19.3282,18.7144,18.7815,847651.6256761,0
+O.US,D,20100622,000000,18.8528,18.9756,18.2595,18.2695,887156.74813636,0
+O.US,D,20100623,000000,18.3064,18.617,18.1407,18.3463,938370.89483347,0
+O.US,D,20100624,000000,18.2781,18.7378,18.1243,18.1349,1653230.2343271,0
+O.US,D,20100625,000000,18.3795,18.8966,18.1925,18.8488,1557423.4331553,0
+O.US,D,20100628,000000,18.7815,18.9756,18.4048,18.5402,1147591.1569119,0
+O.US,D,20100629,000000,18.3589,18.4526,18.0757,18.1349,1743684.6027257,0
+O.US,D,20100630,000000,18.1476,18.5283,17.904,17.9422,1250519.4761569,0
+O.US,D,20100701,000000,17.9119,17.9909,17.4532,17.8787,1213391.2732956,0
+O.US,D,20100702,000000,17.9441,18.169,17.6997,17.9275,1223827.131095,0
+O.US,D,20100706,000000,18.1583,18.2227,17.2303,17.3509,2000882.7045567,0
+O.US,D,20100707,000000,17.4298,18.3746,17.4298,18.3746,1519984.1259146,0
+O.US,D,20100708,000000,18.6111,18.7749,18.1983,18.5724,885388.68958358,0
+O.US,D,20100709,000000,18.4983,18.7378,18.4602,18.6929,628584.85864938,0
+O.US,D,20100712,000000,18.6453,18.7378,18.4526,18.5595,840230.29744181,0
+O.US,D,20100713,000000,18.6929,18.9297,18.5724,18.8733,1189024.5104767,0
+O.US,D,20100714,000000,18.8733,19.0133,18.6355,18.8908,787414.42522652,0
+O.US,D,20100715,000000,18.8585,18.9229,18.5595,18.8411,546423.52679596,0
+O.US,D,20100716,000000,18.77,18.7943,18.092,18.1787,1354594.6719429,0
+O.US,D,20100719,000000,18.2781,18.468,18.0444,18.3336,864490.27855968,0
+O.US,D,20100720,000000,18.1349,18.5997,17.9947,18.4933,1500309.5974661,0
+O.US,D,20100721,000000,18.6503,18.6503,18.1407,18.1526,1108330.4002677,0
+O.US,D,20100722,000000,18.3523,18.8966,18.3336,18.8488,1304514.054074,0
+O.US,D,20100723,000000,18.8381,19.0446,18.468,19.0019,896997.09260197,0
+O.US,D,20100726,000000,18.9345,19.4564,18.9297,19.4284,1184896.9870258,0
+O.US,D,20100727,000000,19.5209,19.6241,19.1546,19.4048,963401.96304373,0
+O.US,D,20100728,000000,19.4167,19.5482,19.1245,19.292,789206.09896322,0
+O.US,D,20100729,000000,19.3855,19.5209,18.7641,18.8245,848162.94574538,0
+O.US,D,20100730,000000,18.6766,19.1088,18.5469,18.99,1107898.1397274,0
+O.US,D,20100802,000000,19.3028,19.6241,19.2219,19.6115,1193047.3057203,0
+O.US,D,20100803,000000,19.5775,19.5843,19.1421,19.3085,740531.09791129,0
+O.US,D,20100804,000000,19.4341,19.4694,19.2735,19.3505,729870.38249117,0
+O.US,D,20100805,000000,19.2803,19.3562,19.0835,19.0934,801110.20515419,0
+O.US,D,20100806,000000,18.8312,19.2269,18.8312,19.1594,833626.25992064,0
+O.US,D,20100809,000000,19.2803,19.4564,19.1302,19.4002,783986.1165693,0
+O.US,D,20100810,000000,19.215,19.5725,19.2111,19.3621,1363487.3288101,0
+O.US,D,20100811,000000,19.0709,19.446,19.0651,19.1713,1813275.4695028,0
+O.US,D,20100812,000000,19.0339,19.1847,18.8674,18.9025,713673.446562,0
+O.US,D,20100813,000000,18.8966,19.4216,18.8848,19.215,1097406.8375831,0
+O.US,D,20100816,000000,19.1245,19.4216,19.1158,19.3183,827175.2077214,0
+O.US,D,20100817,000000,19.4828,19.6601,19.3252,19.5432,1002715.0837912,0
+O.US,D,20100818,000000,19.4564,19.6241,19.3183,19.4216,545796.18430134,0
+O.US,D,20100819,000000,19.5269,19.6398,18.9297,19.0485,1208923.8965458,0
+O.US,D,20100820,000000,18.9756,19.1489,18.8908,18.9756,1107605.5167961,0
+O.US,D,20100823,000000,18.9473,19.0543,18.8245,18.8488,703557.93386634,0
+O.US,D,20100824,000000,18.6646,19.1302,18.5898,18.9025,1049230.835635,0
+O.US,D,20100825,000000,18.7144,19.2325,18.7009,19.1594,1028122.968197,0
+O.US,D,20100826,000000,19.2608,19.3338,19.0582,19.0815,927845.71003409,0
+O.US,D,20100827,000000,19.2803,19.292,18.8245,19.2666,1146909.3968194,0
+O.US,D,20100830,000000,19.1713,19.2803,18.9756,18.9979,845827.09603135,0
+O.US,D,20100831,000000,18.9608,19.2775,18.879,19.2072,1317443.8806448,0
+O.US,D,20100901,000000,19.3855,19.7235,19.2666,19.7177,1739652.5667579,0
+O.US,D,20100902,000000,19.7673,19.9105,19.59,19.9105,923147.31518074,0
+O.US,D,20100903,000000,19.9785,20.0613,19.744,19.9105,962403.96483625,0
+O.US,D,20100907,000000,19.7789,19.8598,19.446,19.4634,1108971.090475,0
+O.US,D,20100908,000000,19.555,19.6348,19.4936,19.5482,1084519.1076444,0
+O.US,D,20100909,000000,19.8988,19.8988,19.4048,19.4048,831165.14705711,0
+O.US,D,20100910,000000,19.3758,19.5392,19.3758,19.4877,594690.90923844,0
+O.US,D,20100913,000000,19.6241,19.8803,19.5617,19.8665,829621.94612516,0
+O.US,D,20100914,000000,19.7955,20.0926,19.7479,19.9991,946581.79160844,0
+O.US,D,20100915,000000,19.9221,20.2768,19.8199,20.0866,857903.69573966,0
+O.US,D,20100916,000000,20.0301,20.1364,19.8199,19.9105,793298.71301162,0
+O.US,D,20100917,000000,19.9738,20.0187,19.7301,19.9894,1089350.9796243,0
+O.US,D,20100920,000000,20.0067,20.5026,19.9455,20.452,1093944.6462706,0
+O.US,D,20100921,000000,20.452,20.452,20.0866,20.1052,979170.74542091,0
+O.US,D,20100922,000000,20.0683,20.2591,19.9221,19.9358,1544666.1001017,0
+O.US,D,20100923,000000,19.3758,19.7479,19.3028,19.738,9780492.2953404,0
+O.US,D,20100924,000000,19.9358,19.9358,19.5675,19.9221,2747731.3775407,0
+O.US,D,20100927,000000,19.9172,19.9172,19.6115,19.744,1663871.441552,0
+O.US,D,20100928,000000,19.7479,19.9455,19.6398,19.929,2328581.3711193,0
+O.US,D,20100929,000000,19.8015,19.9738,19.7673,19.9105,1632056.6550733,0
+O.US,D,20100930,000000,19.9671,19.9924,19.6777,19.8685,2239728.7282388,0
+O.US,D,20101001,000000,19.9834,20.0137,19.8015,20.0137,1487769.9348037,0
+O.US,D,20101004,000000,19.9738,20.153,19.8803,20.153,1856171.9377235,0
+O.US,D,20101005,000000,20.2475,20.2708,20.0301,20.2202,1626694.9815759,0
+O.US,D,20101006,000000,20.2202,20.228,20.0995,20.228,1051106.7026359,0
+O.US,D,20101007,000000,20.2708,20.2708,20.1111,20.1569,924172.00881352,0
+O.US,D,20101008,000000,20.1569,20.2963,20.0926,20.1636,1021105.1515836,0
+O.US,D,20101011,000000,20.0926,20.2708,20.0732,20.1675,639347.22203508,0
+O.US,D,20101012,000000,20.1734,20.3282,20.0866,20.3029,856600.75363543,0
+O.US,D,20101013,000000,20.341,20.6096,20.2475,20.4258,1223605.3537156,0
+O.US,D,20101014,000000,20.2884,20.4773,20.153,20.1978,929025.44248308,0
+O.US,D,20101015,000000,20.3087,20.452,20.228,20.3945,1102228.4420917,0
+O.US,D,20101018,000000,20.2708,20.6701,20.2708,20.6701,1157276.4625613,0
+O.US,D,20101019,000000,20.4306,20.6701,20.3752,20.5455,1297146.1166903,0
+O.US,D,20101020,000000,20.557,21.2,20.5455,21.015,1734365.8458008,0
+O.US,D,20101021,000000,21.0276,21.1522,20.8191,20.9564,789542.87202089,0
+O.US,D,20101022,000000,21.015,21.0608,20.8036,20.9136,569306.64001645,0
+O.US,D,20101025,000000,21.015,21.0276,20.8191,20.9136,1082671.9895629,0
+O.US,D,20101026,000000,20.8883,20.9339,20.71,20.7218,1152718.7320644,0
+O.US,D,20101027,000000,20.5776,20.8522,20.564,20.71,1645136.3867248,0
+O.US,D,20101028,000000,20.3866,20.6226,20.1111,20.2804,1075117.1842021,0
+O.US,D,20101029,000000,20.2221,20.454,20.1988,20.1988,1156697.3771815,0
+O.US,D,20101101,000000,20.3282,20.4062,20.1569,20.2963,1279129.7848522,0
+O.US,D,20101102,000000,20.4694,20.5981,20.1569,20.1734,1566479.342816,0
+O.US,D,20101103,000000,20.1734,20.3157,20.153,20.2124,956569.98766036,0
+O.US,D,20101104,000000,20.3797,20.7218,20.3564,20.7033,1252194.1007211,0
+O.US,D,20101105,000000,20.634,20.9,20.6057,20.7558,694993.83607964,0
+O.US,D,20101108,000000,20.7218,20.7948,20.4471,20.6594,601343.20387455,0
+O.US,D,20101109,000000,20.7558,20.7558,20.0499,20.1481,1304348.7477865,0
+O.US,D,20101110,000000,20.1481,20.3683,19.9785,20.0995,1362958.5540397,0
+O.US,D,20101111,000000,20.0137,20.2202,19.9785,20.0545,907663.96850486,0
+O.US,D,20101112,000000,19.929,20.1168,19.8199,19.9504,1040378.2219055,0
+O.US,D,20101115,000000,20.0732,20.1636,19.8988,19.929,952862.40378459,0
+O.US,D,20101116,000000,19.8071,19.8909,19.3924,19.5269,1917516.9983234,0
+O.US,D,20101117,000000,19.555,19.9105,19.5482,19.8296,985999.6405629,0
+O.US,D,20101118,000000,20.0236,20.1052,19.5775,19.6466,1235649.0975159,0
+O.US,D,20101119,000000,19.6241,19.8909,19.446,19.8549,1258521.9432651,0
+O.US,D,20101122,000000,19.7789,19.9834,19.7479,19.9455,1044691.5865862,0
+O.US,D,20101123,000000,19.8015,20.0067,19.7742,19.929,1154345.0995135,0
+O.US,D,20101124,000000,20.0866,20.3087,19.9934,20.267,1093879.9612018,0
+O.US,D,20101126,000000,20.1481,20.3683,20.1481,20.2708,350835.38632341,0
+O.US,D,20101129,000000,20.1481,20.3282,19.9834,20.2124,1234910.8663315,0
+O.US,D,20101130,000000,20.0886,20.1889,19.8861,20.0613,1543570.5609172,0
+O.US,D,20101201,000000,20.2407,20.2407,19.8296,20.0301,1536944.9617064,0
+O.US,D,20101202,000000,20.0301,20.1364,19.9738,20.0926,1492586.4055765,0
+O.US,D,20101203,000000,19.6398,20.043,19.5071,20.043,11008647.165577,0
+O.US,D,20101206,000000,19.9834,20.0187,19.8725,19.9416,1829623.3372596,0
+O.US,D,20101207,000000,19.9504,20.1734,19.8909,20.0683,2997851.0846779,0
+O.US,D,20101208,000000,20.0926,20.1168,19.5725,19.6884,1922853.0031427,0
+O.US,D,20101209,000000,19.7594,19.8432,19.555,19.5775,1203300.402531,0
+O.US,D,20101210,000000,19.6173,19.8432,19.5432,19.7955,1136859.5959399,0
+O.US,D,20101213,000000,19.8909,19.9834,19.7673,19.9455,1458611.3431426,0
+O.US,D,20101214,000000,19.9358,20.1636,19.8909,19.9221,2559297.6110495,0
+O.US,D,20101215,000000,19.7897,20.0301,19.5325,19.5432,2004606.7163865,0
+O.US,D,20101216,000000,19.5482,19.7545,19.5392,19.6309,1230378.8045127,0
+O.US,D,20101217,000000,19.6884,19.9698,19.6398,19.9698,2879222.7751131,0
+O.US,D,20101220,000000,19.9698,20.1822,19.8988,20.1111,1210560.5314665,0
+O.US,D,20101221,000000,20.1569,20.2475,20.1168,20.2475,914159.17083055,0
+O.US,D,20101222,000000,20.2124,20.4881,20.2124,20.3945,1052089.2996367,0
+O.US,D,20101223,000000,20.3866,20.3945,20.1441,20.1636,860926.43928169,0
+O.US,D,20101227,000000,20.1296,20.3866,20.0732,20.3866,953901.47187716,0
+O.US,D,20101228,000000,20.4569,20.4569,20.267,20.4178,914976.46154369,0
+O.US,D,20101229,000000,20.4754,20.4754,20.2903,20.3975,761395.62628002,0
+O.US,D,20101230,000000,20.3186,20.3653,20.2417,20.2785,763983.02904017,0
+O.US,D,20101231,000000,20.2738,20.3077,20.1521,20.1521,1079897.7188256,0
+O.US,D,20110103,000000,20.2768,20.3866,20.153,20.3752,1786927.0847285,0
+O.US,D,20110104,000000,20.4306,20.4471,19.8354,19.9698,1171597.5314892,0
+O.US,D,20110105,000000,19.9172,20.0499,19.8725,19.9504,1009466.9728987,0
+O.US,D,20110106,000000,19.9172,20.0236,19.8015,19.8199,948195.83809217,0
+O.US,D,20110107,000000,19.8492,20.0187,19.7897,19.9221,778405.74593381,0
+O.US,D,20110110,000000,19.8354,19.9698,19.7301,19.8665,871897.23233419,0
+O.US,D,20110111,000000,19.9221,19.9894,19.6844,19.7742,952302.82660035,0
+O.US,D,20110112,000000,19.929,19.929,19.6844,19.8015,929187.66852914,0
+O.US,D,20110113,000000,19.8296,19.9105,19.7301,19.8492,743811.5549822,0
+O.US,D,20110114,000000,19.8549,19.9105,19.7789,19.8665,787842.5787785,0
+O.US,D,20110118,000000,19.9504,20.2933,19.8296,20.2804,1531629.4918298,0
+O.US,D,20110119,000000,20.2804,20.3236,19.9581,20.0067,1142106.2737592,0
+O.US,D,20110120,000000,19.9455,20.0995,19.8296,19.8598,1209667.2614658,0
+O.US,D,20110121,000000,19.929,20.0301,19.7897,19.929,740486.94778483,0
+O.US,D,20110124,000000,19.9894,20.2591,19.9894,20.1481,971900.34901429,0
+O.US,D,20110125,000000,20.1441,20.4569,20.0808,20.4569,1166998.7311074,0
+O.US,D,20110126,000000,20.5455,20.6096,20.3282,20.5162,921684.20052468,0
+O.US,D,20110127,000000,20.6701,20.7451,20.5026,20.6974,1136510.5019167,0
+O.US,D,20110128,000000,20.6419,20.6419,20.3282,20.3525,804377.31451245,0
+O.US,D,20110131,000000,20.4773,20.6867,20.4149,20.5981,949509.04766765,0
+O.US,D,20110201,000000,20.7558,20.7558,20.4373,20.6701,1116935.5679396,0
+O.US,D,20110202,000000,20.6226,20.6701,20.5162,20.5212,744305.42035032,0
+O.US,D,20110203,000000,20.5367,20.7276,20.4471,20.6226,884520.0615141,0
+O.US,D,20110204,000000,20.6827,20.7218,20.2933,20.3564,885645.37636533,0
+O.US,D,20110207,000000,20.4471,20.5833,20.4062,20.5269,744484.07435043,0
+O.US,D,20110208,000000,20.5833,20.6419,20.4948,20.6096,813130.33377053,0
+O.US,D,20110209,000000,20.5903,20.71,20.5269,20.5397,750000.78666405,0
+O.US,D,20110210,000000,20.6166,20.71,20.4773,20.6459,850204.11903394,0
+O.US,D,20110211,000000,20.5269,20.677,20.3945,20.5094,867164.95482562,0
+O.US,D,20110214,000000,20.6166,20.7159,20.452,20.6827,1078922.3090549,0
+O.US,D,20110215,000000,20.6594,20.6974,20.4471,20.4948,895761.91580814,0
+O.US,D,20110216,000000,20.5943,20.71,20.5212,20.6419,968775.9575067,0
+O.US,D,20110218,000000,20.7948,20.9076,20.7948,20.9076,728779.97704225,0
+O.US,D,20110222,000000,20.7812,21.0841,20.7734,20.9,1248707.2674778,0
+O.US,D,20110223,000000,20.8953,21.015,20.7734,20.7734,1055421.094064,0
+O.US,D,20110224,000000,20.7451,20.8387,20.5269,20.634,1214130.5312272,0
+O.US,D,20110225,000000,20.7383,21.087,20.7335,21.0841,1221983.093255,0
+O.US,D,20110228,000000,21.2,21.3704,21.0908,21.2836,1353834.8790689,0
+O.US,D,20110301,000000,21.2856,21.3013,20.788,20.8036,1342716.23443,0
+O.US,D,20110302,000000,20.8397,21.009,20.635,20.635,1396699.5181288,0
+O.US,D,20110303,000000,20.8397,20.9349,20.7159,20.8006,985773.75619496,0
+O.US,D,20110304,000000,20.8454,20.869,20.5943,20.634,848645.51689507,0
+O.US,D,20110307,000000,20.7608,20.8357,20.5943,20.6633,1146549.0085778,0
+O.US,D,20110308,000000,20.6906,21.0608,20.6906,20.8522,1438595.934648,0
+O.US,D,20110309,000000,20.4431,20.5327,20.3236,20.5327,11846967.713361,0
+O.US,D,20110310,000000,20.2864,20.4296,20.265,20.3226,2884289.7721852,0
+O.US,D,20110311,000000,20.265,20.4471,20.1958,20.4363,1692211.7157527,0
+O.US,D,20110314,000000,20.3683,20.412,20.267,20.3282,1416215.9275197,0
+O.US,D,20110315,000000,20.1569,20.4306,19.9991,20.3525,2494081.7137809,0
+O.US,D,20110316,000000,20.3797,20.4373,20.1636,20.267,2393354.7403761,0
+O.US,D,20110317,000000,20.4694,20.4881,20.2241,20.4471,1657193.4782376,0
+O.US,D,20110318,000000,20.557,20.557,20.2923,20.4948,1874296.0780102,0
+O.US,D,20110321,000000,20.557,20.5833,20.4431,20.564,1508639.596908,0
+O.US,D,20110322,000000,20.557,20.5903,20.3272,20.3673,1302280.8790726,0
+O.US,D,20110323,000000,20.3995,20.3995,20.0545,20.2465,1544765.694573,0
+O.US,D,20110324,000000,20.3554,20.3995,20.0906,20.3554,1334443.7328275,0
+O.US,D,20110325,000000,20.4431,20.5776,20.2923,20.4822,1135727.0938588,0
+O.US,D,20110328,000000,20.5026,20.5776,20.4363,20.5026,1070117.9524405,0
+O.US,D,20110329,000000,20.4694,20.5943,20.2864,20.57,1410752.6060566,0
+O.US,D,20110330,000000,20.635,20.71,20.5367,20.6916,1645262.6766213,0
+O.US,D,20110331,000000,20.6807,20.7822,20.6176,20.7608,2518808.8648415,0
+O.US,D,20110401,000000,20.788,20.7958,20.6096,20.7345,1675638.990375,0
+O.US,D,20110404,000000,20.788,20.8191,20.7286,20.8133,1630886.1633484,0
+O.US,D,20110405,000000,20.7159,20.8776,20.7159,20.7958,1254631.5984006,0
+O.US,D,20110406,000000,20.8308,20.8474,20.71,20.8191,1075220.8856618,0
+O.US,D,20110407,000000,20.8133,20.8308,20.569,20.6166,1041564.1148372,0
+O.US,D,20110408,000000,20.751,20.7618,20.5016,20.5767,742137.95716513,0
+O.US,D,20110411,000000,20.6057,20.7665,20.5269,20.5455,915251.62977374,0
+O.US,D,20110412,000000,20.4471,20.7238,20.4471,20.5903,840031.10849916,0
+O.US,D,20110413,000000,20.7228,20.7228,20.5026,20.5202,998641.97793823,0
+O.US,D,20110414,000000,20.4471,20.788,20.4363,20.751,1169962.950063,0
+O.US,D,20110415,000000,20.7286,20.865,20.6701,20.8308,1225164.9826016,0
+O.US,D,20110418,000000,20.7558,20.8133,20.4684,20.5933,1324284.0700053,0
+O.US,D,20110419,000000,20.6517,20.789,20.6419,20.7744,840972.63561466,0
+O.US,D,20110420,000000,20.9652,20.9711,20.7392,20.9652,999224.14355927,0
+O.US,D,20110421,000000,21.0023,21.1045,20.8259,21.0908,938585.484983,0
+O.US,D,20110425,000000,21.086,21.233,21.0197,21.1737,924354.76980214,0
+O.US,D,20110426,000000,21.2272,21.3401,21.1045,21.2272,1125335.3861859,0
+O.US,D,20110427,000000,21.274,21.3967,21.1669,21.3967,1104876.4229323,0
+O.US,D,20110428,000000,21.4201,21.6792,21.3967,21.5125,1444771.8186171,0
+O.US,D,20110429,000000,21.6052,21.6187,21.0393,21.2066,1313525.8136081,0
+O.US,D,20110502,000000,21.3704,21.4483,21.0256,21.1843,1396719.0263241,0
+O.US,D,20110503,000000,21.1823,21.3618,21.0227,21.2076,974661.27203893,0
+O.US,D,20110504,000000,21.233,21.2612,21.0655,21.1843,909908.43772458,0
+O.US,D,20110505,000000,21.1016,21.3149,21.0276,21.2076,849592.17774622,0
+O.US,D,20110506,000000,21.3509,21.3733,21.0072,21.015,1039596.8673418,0
+O.US,D,20110509,000000,21.0167,21.086,20.9488,21.0743,912500.97422039,0
+O.US,D,20110510,000000,21.1669,21.1912,21.0821,21.1446,1449981.5335399,0
+O.US,D,20110511,000000,21.1416,21.1416,20.8943,20.9632,1007438.1205756,0
+O.US,D,20110512,000000,20.9488,21.0578,20.8191,21.0197,937008.40139587,0
+O.US,D,20110513,000000,21.0227,21.0568,20.7588,20.863,853705.32673716,0
+O.US,D,20110516,000000,20.8474,20.9488,20.7675,20.859,901664.68504152,0
+O.US,D,20110517,000000,20.8279,20.8737,20.7421,20.856,942750.99807743,0
+O.US,D,20110518,000000,20.8737,21.0792,20.7588,21.0792,941740.67890442,0
+O.US,D,20110519,000000,21.1649,21.1893,20.9389,21.1163,618054.54011437,0
+O.US,D,20110520,000000,21.088,21.1474,20.9136,20.9449,942289.98861739,0
+O.US,D,20110523,000000,20.8221,20.9339,20.8016,20.8016,1044786.0473219,0
+O.US,D,20110524,000000,20.8171,20.8883,20.713,20.7908,804516.95212174,0
+O.US,D,20110525,000000,20.8171,20.8171,20.5465,20.7296,1343690.6174536,0
+O.US,D,20110526,000000,20.7363,20.8983,20.5853,20.8737,764715.09974176,0
+O.US,D,20110527,000000,20.9934,20.9934,20.8016,20.9339,768862.13138791,0
+O.US,D,20110531,000000,21.088,21.088,20.8833,21.0441,1693232.3023971,0
+O.US,D,20110601,000000,20.9632,21.1016,20.4694,20.4881,1717198.6338365,0
+O.US,D,20110602,000000,20.5269,20.6116,20.4052,20.4363,1227712.3422238,0
+O.US,D,20110603,000000,20.262,20.6001,20.262,20.4511,1684157.9112881,0
+O.US,D,20110606,000000,20.4773,20.558,20.1998,20.2084,1132193.0302475,0
+O.US,D,20110607,000000,20.2991,20.4559,20.2084,20.336,754368.56894252,0
+O.US,D,20110608,000000,20.2991,20.3827,20.1812,20.1871,959118.3740297,0
+O.US,D,20110609,000000,20.268,20.268,19.887,19.9134,1490773.1701502,0
+O.US,D,20110610,000000,19.8248,19.9241,19.2842,19.3309,2839924.0288255,0
+O.US,D,20110613,000000,19.3739,19.5482,19.3212,19.3739,1350687.8991245,0
+O.US,D,20110614,000000,19.5006,19.7762,19.4555,19.7702,1504351.9009053,0
+O.US,D,20110615,000000,19.6768,19.74,19.4936,19.6125,1736901.9112045,0
+O.US,D,20110616,000000,19.6125,19.8306,19.5422,19.7945,1215027.9082161,0
+O.US,D,20110617,000000,19.9182,20.0985,19.7147,20.046,2446719.9223045,0
+O.US,D,20110620,000000,20.046,20.1988,20.0282,20.1441,952954.81102604,0
+O.US,D,20110621,000000,20.2591,20.2991,20.0583,20.2212,1345411.4456386,0
+O.US,D,20110622,000000,20.1871,20.2417,20.0583,20.0653,1152329.5949031,0
+O.US,D,20110623,000000,19.9318,19.9318,19.5502,19.7361,1420714.1066832,0
+O.US,D,20110624,000000,19.812,19.9182,19.6143,19.8199,1089062.4636817,0
+O.US,D,20110627,000000,19.8199,19.9708,19.7771,19.8607,755121.17458664,0
+O.US,D,20110628,000000,19.8929,20.0029,19.7887,19.9963,871125.11849465,0
+O.US,D,20110629,000000,20.1521,20.2824,20.0167,20.2543,1022448.1368259,0
+O.US,D,20110630,000000,20.3292,20.3525,20.1422,20.1481,1223121.7558188,0
+O.US,D,20110701,000000,20.1909,20.4744,20.1617,20.4609,872845.94667957,0
+O.US,D,20110705,000000,20.5007,20.556,20.3292,20.5455,1018217.9386625,0
+O.US,D,20110706,000000,20.4812,20.8794,20.4626,20.86,1257509.5705977,0
+O.US,D,20110707,000000,20.9419,21.0704,20.8833,21.0588,1202054.958266,0
+O.US,D,20110708,000000,20.8756,21.0422,20.8454,21.0197,913793.64885332,0
+O.US,D,20110711,000000,20.8953,20.9206,20.6857,20.7052,772191.87232091,0
+O.US,D,20110712,000000,20.6236,20.9478,20.6236,20.7598,1362719.3219592,0
+O.US,D,20110713,000000,20.863,20.8747,20.5016,20.5016,1133236.2053285,0
+O.US,D,20110714,000000,20.5504,20.5903,20.2708,20.3117,974860.46098157,0
+O.US,D,20110715,000000,20.3965,20.5154,20.2758,20.4861,864019.00162834,0
+O.US,D,20110718,000000,20.4149,20.4511,20.2134,20.336,757447.78357652,0
+O.US,D,20110719,000000,20.4871,20.5367,20.377,20.4938,1103328.0882648,0
+O.US,D,20110720,000000,20.525,20.6731,20.4559,20.5903,909139.40412642,0
+O.US,D,20110721,000000,20.6799,20.8075,20.6301,20.713,681285.73518644,0
+O.US,D,20110722,000000,20.7635,20.8231,20.6478,20.7783,520662.44137835,0
+O.US,D,20110725,000000,20.6176,20.6857,20.4861,20.525,651779.07624936,0
+O.US,D,20110726,000000,20.5397,20.6176,20.3945,20.5192,653563.56275617,0
+O.US,D,20110727,000000,20.4802,20.4928,19.9728,19.9834,1136266.1361005,0
+O.US,D,20110728,000000,20.0187,20.0683,19.6699,19.7361,1196629.6264468,0
+O.US,D,20110729,000000,19.6407,19.7292,19.446,19.6105,1078916.1485721,0
+O.US,D,20110801,000000,20.4139,20.4928,19.5861,19.6338,2106308.0728149,0
+O.US,D,20110802,000000,19.59,19.59,19.0885,19.1148,1833972.6380898,0
+O.US,D,20110803,000000,19.0748,19.1207,18.6523,19.0679,2339434.0882522,0
+O.US,D,20110804,000000,18.8684,19.0252,18.4358,18.4769,3068700.7434326,0
+O.US,D,20110805,000000,18.624,18.6423,17.9849,18.1321,4006336.4873231,0
+O.US,D,20110808,000000,17.6869,17.8369,16.8766,16.9389,4793698.5484462,0
+O.US,D,20110809,000000,17.3208,18.9979,17.2214,18.9315,5262222.7707131,0
+O.US,D,20110810,000000,18.6423,19.2229,18.3706,18.5781,3986533.6154838,0
+O.US,D,20110811,000000,18.5997,19.7077,18.5781,19.4039,3224747.8252954,0
+O.US,D,20110812,000000,19.5316,19.6777,19.0387,19.1254,1536129.7244875,0
+O.US,D,20110815,000000,19.3914,19.8968,19.3047,19.8842,1008301.6149095,0
+O.US,D,20110816,000000,19.7235,19.8229,19.5289,19.7177,1364160.8749255,0
+O.US,D,20110817,000000,19.8765,19.9398,19.6289,19.8384,836588.42538217,0
+O.US,D,20110818,000000,19.3008,19.7177,19.0426,19.5219,2567922.2869167,0
+O.US,D,20110819,000000,19.0572,19.7361,19.0572,19.3572,1533593.6590837,0
+O.US,D,20110822,000000,19.7235,19.7235,19.1489,19.5159,1369656.0255494,0
+O.US,D,20110823,000000,19.5745,20.1334,19.3835,20.1198,1445417.6425599,0
+O.US,D,20110824,000000,20.1081,20.5495,20.0555,20.5495,1187262.6124067,0
+O.US,D,20110825,000000,20.6663,20.7635,19.8765,20.1334,1440955.3995459,0
+O.US,D,20110826,000000,20.0499,20.4149,19.6699,20.3236,917230.17148755,0
+O.US,D,20110829,000000,20.6262,20.932,20.5269,20.9254,1161712.0101501,0
+O.US,D,20110830,000000,20.9048,21.0187,20.6126,20.8923,882132.87444372,0
+O.US,D,20110831,000000,20.9984,21.0841,20.7958,20.9545,1293656.2032054,0
+O.US,D,20110901,000000,20.9692,20.9867,20.5094,20.5327,1143660.7689095,0
+O.US,D,20110902,000000,20.2144,20.5758,20.1812,20.2084,1039920.2926868,0
+O.US,D,20110906,000000,19.7011,20.301,19.6641,20.1871,1304781.008327,0
+O.US,D,20110907,000000,20.4871,20.9226,20.1822,20.9086,1387158.9838243,0
+O.US,D,20110908,000000,20.8474,21.1259,20.6478,21.0003,1573204.536498,0
+O.US,D,20110909,000000,20.865,21.0003,20.2953,20.4062,1824028.5921643,0
+O.US,D,20110912,000000,20.2465,20.6498,20.1656,20.6311,1540355.8156625,0
+O.US,D,20110913,000000,20.7149,20.932,20.4871,20.8484,1099053.7399749,0
+O.US,D,20110914,000000,20.9934,21.1619,20.6262,20.9449,1422314.8054544,0
+O.US,D,20110915,000000,21.1669,21.1669,20.8863,21.0276,1067820.0923701,0
+O.US,D,20110916,000000,21.015,21.2066,20.7997,21.2,1537860.8201436,0
+O.US,D,20110919,000000,20.8084,21.0968,20.788,20.932,1203530.3938876,0
+O.US,D,20110920,000000,21.0187,21.1551,20.866,20.8863,1414748.7058752,0
+O.US,D,20110921,000000,20.345,20.5833,20.2347,20.3216,9212650.8234742,0
+O.US,D,20110922,000000,19.7584,20.4481,19.7157,20.2026,3436866.5945136,0
+O.US,D,20110923,000000,20.1812,20.4005,19.7789,20.3673,1772386.2919151,0
+O.US,D,20110926,000000,20.4909,20.562,20.0702,20.5192,2210052.6560259,0
+O.US,D,20110927,000000,20.6106,20.6935,20.4724,20.6067,3313365.3430838,0
+O.US,D,20110928,000000,20.6236,20.6478,20.301,20.3272,3598830.8200695,0
+O.US,D,20110929,000000,20.7441,20.7655,20.0906,20.4599,2110423.2753,0
+O.US,D,20110930,000000,20.2523,20.3029,19.6398,19.6398,3942987.2163314,0
+O.US,D,20111003,000000,19.512,19.7107,18.6006,18.6053,3437860.4857326,0
+O.US,D,20111004,000000,18.4164,19.3661,18.1446,19.3202,3369246.0554734,0
+O.US,D,20111005,000000,19.2608,19.3037,18.3279,19.1098,2634105.3799791,0
+O.US,D,20111006,000000,19.0689,19.3661,18.8848,19.3543,1826386.003568,0
+O.US,D,20111007,000000,19.3982,19.4644,18.7329,18.7582,2175038.5254994,0
+O.US,D,20111010,000000,19.0671,19.4361,18.991,19.4235,1696901.896629,0
+O.US,D,20111011,000000,19.2696,19.4048,18.879,18.9335,3042878.0531874,0
+O.US,D,20111012,000000,19.0796,19.4177,18.9541,19.1634,1850316.3988581,0
+O.US,D,20111013,000000,19.1148,19.5306,18.9473,19.3282,2157504.7648107,0
+O.US,D,20111014,000000,19.5589,19.7945,19.446,19.7653,1869545.3190535,0
+O.US,D,20111017,000000,19.6924,19.7742,19.4469,19.512,2033394.6523347,0
+O.US,D,20111018,000000,19.6066,20.1101,19.4986,20.0526,2257823.0928588,0
+O.US,D,20111019,000000,19.9561,20.1569,19.7536,19.8025,1671138.7577172,0
+O.US,D,20111020,000000,19.9162,19.9944,19.403,19.8315,1360128.8389576,0
+O.US,D,20111021,000000,20.0772,20.269,19.9261,20.2514,1378087.6729568,0
+O.US,D,20111024,000000,20.3077,20.676,20.1521,20.6272,1509201.2275864,0
+O.US,D,20111025,000000,20.4997,20.6254,20.1656,20.2017,1478479.9267981,0
+O.US,D,20111026,000000,20.4336,20.5162,20.1569,20.4411,1416905.901589,0
+O.US,D,20111027,000000,20.7694,20.7773,20.3693,20.7471,2433433.8144803,0
+O.US,D,20111028,000000,20.6517,20.7958,20.5803,20.7773,1390764.9197345,0
+O.US,D,20111031,000000,20.6419,20.7753,20.3244,20.4451,1901746.1624519,0
+O.US,D,20111101,000000,20.1316,20.4599,19.929,19.9641,2569806.3678948,0
+O.US,D,20111102,000000,20.3019,20.4684,19.9904,20.3077,1464831.3772384,0
+O.US,D,20111103,000000,20.4258,20.6741,20.1121,20.6741,1837109.3505629,0
+O.US,D,20111104,000000,20.5377,20.5933,20.2504,20.5036,1077491.0235597,0
+O.US,D,20111107,000000,20.5512,20.6964,20.2231,20.5327,1137468.4569863,0
+O.US,D,20111108,000000,20.559,20.7286,20.1481,20.676,1079344.3021242,0
+O.US,D,20111109,000000,20.3253,20.4783,20.0087,20.0722,1801895.0043465,0
+O.US,D,20111110,000000,20.344,20.344,19.8522,19.9748,1157245.6601474,0
+O.US,D,20111111,000000,20.1958,20.4178,20.0087,20.3593,942619.57444517,0
+O.US,D,20111114,000000,20.3147,20.3807,20.0526,20.2299,1321308.5568312,0
+O.US,D,20111115,000000,20.2785,20.5026,20.1101,20.4336,1359722.2470954,0
+O.US,D,20111116,000000,20.4336,20.8221,20.269,20.4812,2052649.2412082,0
+O.US,D,20111117,000000,20.5026,20.7694,20.3525,20.4139,2156596.0936033,0
+O.US,D,20111118,000000,20.556,20.6301,20.3196,20.6301,992520.51156677,0
+O.US,D,20111121,000000,20.4178,20.4481,20.0798,20.2397,1376664.6014386,0
+O.US,D,20111122,000000,20.2814,20.412,20.0663,20.2776,955355.34580908,0
+O.US,D,20111123,000000,20.1501,20.2475,19.814,19.8315,1496365.8617512,0
+O.US,D,20111125,000000,19.8636,20.1958,19.8636,19.8889,563945.99326614,0
+O.US,D,20111128,000000,20.412,20.4383,20.0469,20.2903,1251394.2647091,0
+O.US,D,20111129,000000,20.379,20.4599,20.2475,20.3047,927912.44859735,0
+O.US,D,20111130,000000,20.6517,20.8436,20.413,20.8084,2160266.7145825,0
+O.US,D,20111201,000000,20.6827,20.7335,20.4178,20.525,1217518.7967465,0
+O.US,D,20111202,000000,20.6498,20.7392,20.3732,20.4441,1287386.8852477,0
+O.US,D,20111205,000000,20.6741,20.6886,20.379,20.5202,907520.22390708,0
+O.US,D,20111206,000000,20.5308,20.6176,20.3525,20.5357,827572.55885957,0
+O.US,D,20111207,000000,20.4353,20.863,20.341,20.8211,1431232.1042527,0
+O.US,D,20111208,000000,20.7383,20.7744,20.4773,20.5347,1169748.3599135,0
+O.US,D,20111209,000000,20.6176,20.8883,20.6096,20.8337,1107137.3201061,0
+O.US,D,20111212,000000,20.7276,20.8444,20.5455,20.7276,1198006.4943442,0
+O.US,D,20111213,000000,20.8221,20.93,20.4852,20.57,1301235.6504973,0
+O.US,D,20111214,000000,20.564,20.9146,20.4997,20.7335,1412014.4782758,0
+O.US,D,20111215,000000,20.93,21.1356,20.8163,21.0968,1677145.2284104,0
+O.US,D,20111216,000000,21.1746,21.2526,21.0276,21.2526,4312605.914597,0
+O.US,D,20111219,000000,21.2866,21.3588,20.869,20.869,1609158.1406457,0
+O.US,D,20111220,000000,21.1503,21.347,21.0734,21.3305,1650162.3139115,0
+O.US,D,20111221,000000,21.3588,21.501,21.1863,21.4679,1084517.0541501,0
+O.US,D,20111222,000000,21.4882,21.6626,21.4756,21.5739,1154195.1944329,0
+O.US,D,20111223,000000,21.6489,21.7474,21.5301,21.6694,619789.74275909,0
+O.US,D,20111227,000000,21.6851,21.9742,21.5379,21.871,998132.71136322,0
+O.US,D,20111228,000000,21.9411,21.9411,21.5992,21.6364,855487.75974971,0
+O.US,D,20111229,000000,21.6792,21.8027,21.6567,21.755,703682.17026872,0
+O.US,D,20111230,000000,21.8468,21.9781,21.5759,21.5759,907877.53190728,0
+O.US,D,20120103,000000,21.8856,21.9938,21.1689,21.4882,2100575.7436046,0
+O.US,D,20120104,000000,21.3811,21.4882,21.2993,21.3023,1413963.2443229,0
+O.US,D,20120105,000000,21.2934,21.6431,21.231,21.5253,1127867.3446013,0
+O.US,D,20120106,000000,21.6052,21.7298,21.4153,21.4679,1217197.4248957,0
+O.US,D,20120109,000000,21.5067,21.6187,21.4465,21.6119,1006199.8635404,0
+O.US,D,20120110,000000,21.6967,21.8914,21.6694,21.7912,950000.85954152,0
+O.US,D,20120111,000000,21.8037,22.0365,21.7356,21.8972,1276727.1965748,0
+O.US,D,20120112,000000,22.0073,22.0073,21.7298,21.8458,875966.23119866,0
+O.US,D,20120113,000000,21.7981,22.0142,21.6851,22.0142,1047281.0428406,0
+O.US,D,20120117,000000,22.1592,22.243,22.0298,22.1095,1394425.2732425,0
+O.US,D,20120118,000000,22.1418,22.3737,22.1095,22.1476,1684192.8206905,0
+O.US,D,20120119,000000,22.0405,22.2712,21.9752,22.0922,2115985.1644872,0
+O.US,D,20120120,000000,21.9538,22.0005,21.8095,21.9752,1653603.9702815,0
+O.US,D,20120123,000000,22.0073,22.1701,21.9947,22.0259,1272649.9837332,0
+O.US,D,20120124,000000,21.9646,22.1962,21.9421,22.1582,954253.64614174,0
+O.US,D,20120125,000000,22.1651,22.4252,22.1,22.4057,1020092.7789164,0
+O.US,D,20120126,000000,22.5148,22.582,22.4057,22.5383,970321.2119329,0
+O.US,D,20120127,000000,22.5235,22.6297,22.4545,22.5888,906165.9444465,0
+O.US,D,20120130,000000,22.509,22.582,22.355,22.5148,1292978.5501017,0
+O.US,D,20120131,000000,22.6345,22.7056,22.4555,22.5538,1145533.5556692,0
+O.US,D,20120201,000000,22.6492,22.8645,22.6229,22.8264,1263964.7297855,0
+O.US,D,20120202,000000,22.8294,22.9638,22.7368,22.9258,888568.52543603,0
+O.US,D,20120203,000000,23.143,23.143,22.8975,23.1109,1041761.2502857,0
+O.US,D,20120206,000000,23.0028,23.1109,22.8616,22.9911,766221.33777712,0
+O.US,D,20120207,000000,22.9424,23.1721,22.9248,23.0951,864951.28801971,0
+O.US,D,20120208,000000,23.068,23.2268,22.9832,23.1478,920776.55606438,0
+O.US,D,20120209,000000,23.178,23.3212,22.8635,23.0085,1183479.0492435,0
+O.US,D,20120210,000000,22.7991,23.0397,22.7651,22.9005,870116.85281588,0
+O.US,D,20120213,000000,22.9851,23.0699,22.807,22.8975,953379.88433662,0
+O.US,D,20120214,000000,22.8712,22.8712,22.582,22.6813,886691.6316878,0
+O.US,D,20120215,000000,22.7991,22.8177,22.5051,22.6248,940185.15700694,0
+O.US,D,20120216,000000,22.6229,22.9512,22.6229,22.7262,1065218.3151502,0
+O.US,D,20120217,000000,22.8041,22.881,22.5674,22.7847,961434.7155483,0
+O.US,D,20120221,000000,22.7446,22.8742,22.5187,22.6531,1077690.2125026,0
+O.US,D,20120222,000000,22.6531,22.7387,22.4642,22.5751,1056204.5021219,0
+O.US,D,20120223,000000,22.6648,22.8868,22.585,22.8868,918466.37502853,0
+O.US,D,20120224,000000,22.9248,23.142,22.8333,23.0397,1219125.6560001,0
+O.US,D,20120227,000000,22.9794,23.0124,22.7768,22.8177,1094263.9646273,0
+O.US,D,20120228,000000,22.9072,22.9278,22.6034,22.7358,896505.28072812,0
+O.US,D,20120229,000000,22.8041,23.0144,22.7368,22.9492,1209500.9284313,0
+O.US,D,20120301,000000,22.9618,23.0621,22.8177,22.9726,1045492.4493453,0
+O.US,D,20120302,000000,22.919,22.9871,22.7748,22.9121,790289.31718223,0
+O.US,D,20120305,000000,22.92,23.1284,22.8693,23.1148,940945.97662809,0
+O.US,D,20120306,000000,22.9608,23.1284,22.8995,22.9999,1013932.2961542,0
+O.US,D,20120307,000000,23.0748,23.181,22.8928,23.178,532768.81675337,0
+O.US,D,20120308,000000,23.219,23.2344,22.9278,22.9551,1256191.2272867,0
+O.US,D,20120309,000000,23.0114,23.108,22.8995,22.9871,1065831.2831851,0
+O.US,D,20120312,000000,23.0329,23.3397,23.0124,23.2726,817862.61127909,0
+O.US,D,20120313,000000,23.4185,23.6602,23.3143,23.6602,1369759.7270093,0
+O.US,D,20120314,000000,23.6104,23.7615,23.4392,23.5443,881383.34904096,0
+O.US,D,20120315,000000,23.6104,23.6339,23.404,23.6163,812217.55557459,0
+O.US,D,20120316,000000,23.6484,23.6554,23.4878,23.5939,1198135.8644821,0
+O.US,D,20120319,000000,23.6104,23.7799,23.5287,23.701,961544.57749089,0
+O.US,D,20120320,000000,23.6104,23.7867,23.5676,23.6866,703918.32210793,0
+O.US,D,20120321,000000,23.7488,23.7965,23.6358,23.6688,675520.55006808,0
+O.US,D,20120322,000000,23.6056,23.702,23.3699,23.6114,944051.8866874,0
+O.US,D,20120323,000000,23.6747,23.8666,23.5014,23.7332,804563.15574244,0
+O.US,D,20120326,000000,23.8705,24.006,23.7634,23.9435,910159.99077072,0
+O.US,D,20120327,000000,23.9865,24.1948,23.9037,24.1062,1043146.33216,0
+O.US,D,20120328,000000,24.1062,24.229,23.9504,24.2114,1155407.78279,0
+O.US,D,20120329,000000,24.112,24.2231,23.9212,24.1551,758943.75414062,0
+O.US,D,20120330,000000,24.2621,24.3702,24.1606,24.1813,929362.21554074,0
+O.US,D,20120402,000000,24.1832,24.414,24.1685,24.2543,1044450.3010114,0
+O.US,D,20120403,000000,24.2826,24.3419,24.1502,24.3175,932422.94872649,0
+O.US,D,20120404,000000,24.2057,24.2563,23.9817,24.0438,1254257.8624464,0
+O.US,D,20120405,000000,23.6358,23.6358,23.288,23.3718,1484304.6632498,0
+O.US,D,20120409,000000,23.1711,23.3076,23.0387,23.2959,1146490.4839917,0
+O.US,D,20120410,000000,23.3465,23.4731,23.0193,23.0544,1162264.4001044,0
+O.US,D,20120411,000000,23.2268,23.5453,23.1711,23.5324,1087388.8658644,0
+O.US,D,20120412,000000,23.4936,23.6182,23.4244,23.5617,1032728.955809,0
+O.US,D,20120413,000000,23.5063,23.7692,23.4099,23.4185,987738.95019612,0
+O.US,D,20120416,000000,23.589,23.8666,23.4936,23.7556,1174788.6615602,0
+O.US,D,20120417,000000,23.8919,24.0148,23.7233,23.8695,948518.23669006,0
+O.US,D,20120418,000000,23.8393,23.9573,23.7683,23.7819,776979.59417434,0
+O.US,D,20120419,000000,23.7692,24.0119,23.6622,23.7167,1384911.4343632,0
+O.US,D,20120420,000000,23.8344,24.2134,23.8063,24.1199,959729.28857029,0
+O.US,D,20120423,000000,23.9592,24.0683,23.8492,24.0566,945818.91849306,0
+O.US,D,20120424,000000,24.0936,24.3984,24.0867,24.3566,1017281.5452826,0
+O.US,D,20120425,000000,24.485,24.7014,24.454,24.6351,1143243.9095758,0
+O.US,D,20120426,000000,24.6497,24.7188,24.4988,24.6059,1197740.5668381,0
+O.US,D,20120427,000000,24.7521,24.7569,24.4928,24.5989,915849.19660168,0
+O.US,D,20120430,000000,24.5523,24.7004,24.4569,24.6555,793680.66294288,0
+O.US,D,20120501,000000,24.6857,24.9535,24.6555,24.7178,941691.39504233,0
+O.US,D,20120502,000000,24.6692,24.7774,24.4775,24.6088,1025085.8501954,0
+O.US,D,20120503,000000,24.7238,24.8152,24.6857,24.7178,1239041.4700236,0
+O.US,D,20120504,000000,24.7188,24.7774,24.5698,24.6215,1013149.9148434,0
+O.US,D,20120507,000000,24.5698,24.7521,24.5698,24.7138,847120.79741142,0
+O.US,D,20120508,000000,24.6429,24.8056,24.5826,24.7188,1065192.646472,0
+O.US,D,20120509,000000,24.5893,24.7072,24.4812,24.596,1162118.6020124,0
+O.US,D,20120510,000000,24.7238,24.7559,24.3702,24.6331,914947.71262413,0
+O.US,D,20120511,000000,24.4675,24.9828,24.4511,24.8621,911659.04157621,0
+O.US,D,20120514,000000,24.7411,24.7908,24.5756,24.5756,772010.13807943,0
+O.US,D,20120515,000000,24.6652,24.8572,24.5191,24.7694,1144560.1993926,0
+O.US,D,20120516,000000,24.8707,24.9009,24.6088,24.6292,1109024.4813256,0
+O.US,D,20120517,000000,24.6809,24.6809,24.0497,24.0497,3741901.8717408,0
+O.US,D,20120518,000000,24.002,24.2406,23.8189,23.8307,1307653.8467885,0
+O.US,D,20120521,000000,23.8784,24.0809,23.6114,24.0809,1229822.30757,0
+O.US,D,20120522,000000,24.1521,24.3138,24.0693,24.2737,1031426.0137049,0
+O.US,D,20120523,000000,24.1813,24.2573,23.9153,24.2152,645481.00937206,0
+O.US,D,20120524,000000,24.2085,24.3896,24.002,24.2737,673622.09463015,0
+O.US,D,20120525,000000,24.2923,24.3633,24.11,24.1889,641743.64982961,0
+O.US,D,20120529,000000,24.3633,24.532,24.2573,24.5133,812230.90328724,0
+O.US,D,20120530,000000,24.4482,24.4482,23.93,23.93,931617.97897887,0
+O.US,D,20120531,000000,23.9835,24.3214,23.8393,24.11,1134886.1879618,0
+O.US,D,20120601,000000,23.8024,24.11,23.6484,23.7828,1537692.4336148,0
+O.US,D,20120604,000000,23.8393,24.0516,23.6301,23.7644,958678.92625932,0
+O.US,D,20120605,000000,23.7468,24.3381,23.6737,24.3059,1137769.2938944,0
+O.US,D,20120606,000000,24.4812,25.0258,24.4053,25.0258,2558383.8061064,0
+O.US,D,20120607,000000,25.1922,25.1922,24.5855,24.6215,1233396.4143191,0
+O.US,D,20120608,000000,24.6468,24.9692,24.596,24.9692,754329.55255167,0
+O.US,D,20120611,000000,25.0674,25.2477,24.4626,24.4812,1345685.5871214,0
+O.US,D,20120612,000000,24.596,24.8299,24.5405,24.8152,842126.69938545,0
+O.US,D,20120613,000000,24.7744,25.0004,24.596,24.7559,796887.19422064,0
+O.US,D,20120614,000000,24.8241,25.119,24.7607,25.0431,1008993.6424731,0
+O.US,D,20120615,000000,25.1259,25.1649,24.9233,24.9477,1523205.0316522,0
+O.US,D,20120618,000000,24.9079,25.4259,24.8826,25.3003,1357209.7968755,0
+O.US,D,20120619,000000,25.3326,25.5894,25.3198,25.4562,1146199.9145546,0
+O.US,D,20120620,000000,25.4775,25.5389,25.1736,25.4444,1299195.5039559,0
+O.US,D,20120621,000000,25.535,25.5701,25.1143,25.2126,1021430.630423,0
+O.US,D,20120622,000000,25.2847,25.4113,25.1835,25.2292,1368970.1584686,0
+O.US,D,20120625,000000,25.0391,25.4007,25.0391,25.2964,902750.98350193,0
+O.US,D,20120626,000000,25.3491,25.6723,25.2428,25.4815,1072031.8090853,0
+O.US,D,20120627,000000,25.5428,25.651,25.4735,25.6053,759085.44524416,0
+O.US,D,20120628,000000,25.5701,26.0308,25.4883,26.0308,1161621.656403,0
+O.US,D,20120629,000000,26.4457,26.4457,26.1924,26.3736,1717584.6907564,0
+O.US,D,20120702,000000,26.433,26.5936,26.3376,26.5459,931871.58551924,0
+O.US,D,20120703,000000,26.5166,26.6561,26.475,26.5742,576049.28839976,0
+O.US,D,20120705,000000,26.5166,26.5976,26.3824,26.471,733996.87919477,0
+O.US,D,20120706,000000,26.3668,26.5811,26.359,26.5811,610755.39478822,0
+O.US,D,20120709,000000,26.5888,26.5976,26.1038,26.3434,1802545.962025,0
+O.US,D,20120710,000000,26.4457,26.4829,26.1486,26.2334,1075461.1444897,0
+O.US,D,20120711,000000,26.2334,26.359,26.1165,26.3308,1275587.5072638,0
+O.US,D,20120712,000000,26.2539,26.6074,26.0902,26.4829,886856.93797526,0
+O.US,D,20120713,000000,26.5226,26.8333,26.4573,26.8333,1092876.8292585,0
+O.US,D,20120716,000000,26.8286,26.8945,26.433,26.6191,1560509.8350192,0
+O.US,D,20120717,000000,26.7252,26.773,26.472,26.7067,1436929.5240608,0
+O.US,D,20120718,000000,26.6921,26.773,26.5176,26.5888,885022.14085922,0
+O.US,D,20120719,000000,26.6511,26.6989,26.1311,26.3249,1063092.9485973,0
+O.US,D,20120720,000000,26.1467,26.3171,26.1125,26.2227,886463.6938256,0
+O.US,D,20120723,000000,25.9004,26.4437,25.8818,26.2956,831847.93389658,0
+O.US,D,20120724,000000,26.3121,26.4378,26.1632,26.3434,972660.14188832,0
+O.US,D,20120725,000000,26.3649,26.4067,26.1602,26.2956,682075.30372713,0
+O.US,D,20120726,000000,26.5166,26.5226,25.5681,25.8291,1590743.4309222,0
+O.US,D,20120727,000000,26.0239,26.1417,25.7853,26.0609,1079733.4392852,0
+O.US,D,20120730,000000,26.095,26.244,25.9917,26.1125,895198.23163538,0
+O.US,D,20120731,000000,26.1749,26.2362,26.0239,26.1009,764498.45609795,0
+O.US,D,20120801,000000,26.2362,26.2898,25.8924,25.952,774923.01967885,0
+O.US,D,20120802,000000,25.8818,26.1467,25.8058,26.1125,702377.17467023,0
+O.US,D,20120803,000000,26.3055,26.4819,26.1602,26.2362,723270.45195851,0
+O.US,D,20120806,000000,26.2577,26.3239,26.0501,26.0678,633895.19479047,0
+O.US,D,20120807,000000,26.1526,26.1526,25.7482,25.8184,911621.05193251,0
+O.US,D,20120808,000000,25.8379,25.9187,25.72,25.8874,820569.11670599,0
+O.US,D,20120809,000000,25.937,25.937,25.6353,25.6694,1157627.6100787,0
+O.US,D,20120810,000000,25.6401,25.7716,25.5068,25.7094,1221714.0855076,0
+O.US,D,20120813,000000,25.6733,25.8554,25.6157,25.7152,940222.11990352,0
+O.US,D,20120814,000000,25.72,25.8379,25.6306,25.7688,921016.81489211,0
+O.US,D,20120815,000000,25.7279,25.8438,25.6783,25.72,994044.20430332,0
+O.US,D,20120816,000000,25.8379,26.4819,25.7688,26.3171,2357771.7919412,0
+O.US,D,20120817,000000,26.2577,26.5811,26.2577,26.433,1383277.879684,0
+O.US,D,20120820,000000,26.4819,26.765,26.397,26.5976,1819755.2706216,0
+O.US,D,20120821,000000,26.5976,26.6911,26.4272,26.5166,1464366.2607897,0
+O.US,D,20120822,000000,26.4631,26.5663,26.2352,26.5499,1212618.1327091,0
+O.US,D,20120823,000000,26.471,26.6249,26.3892,26.5091,1068558.3235545,0
+O.US,D,20120824,000000,26.5539,26.8945,26.5362,26.8286,1400470.7603264,0
+O.US,D,20120827,000000,26.8333,26.9474,26.6121,26.808,984043.68728587,0
+O.US,D,20120828,000000,26.773,27.217,26.7466,27.217,1715537.3569849,0
+O.US,D,20120829,000000,27.1849,27.2093,26.9287,27.0242,1249788.4322023,0
+O.US,D,20120830,000000,27.0311,27.0426,26.7183,26.8742,1330931.2309059,0
+O.US,D,20120831,000000,26.9949,27.0565,26.5586,26.7903,7423503.9114571,0
+O.US,D,20120904,000000,26.7388,27.1692,26.5586,27.1634,1696940.9130199,0
+O.US,D,20120905,000000,27.1752,27.2112,26.7846,27.0114,1263078.6470149,0
+O.US,D,20120906,000000,27.9883,28.1189,26.7388,26.8333,11562087.48224,0
+O.US,D,20120907,000000,26.8013,27.48,26.765,27.1975,2849756.1593141,0
+O.US,D,20120910,000000,27.1314,27.2228,26.9589,27.0311,1726710.4192215,0
+O.US,D,20120911,000000,27.0565,27.1752,26.8013,26.8692,1665150.7684722,0
+O.US,D,20120912,000000,26.8742,26.9881,26.6181,26.7145,1624088.0706203,0
+O.US,D,20120913,000000,26.9161,27.0311,26.7067,26.7953,1942558.3340048,0
+O.US,D,20120914,000000,26.8013,27.0114,26.7457,26.8286,1742358.0454377,0
+O.US,D,20120917,000000,26.8333,27.0426,26.808,26.808,1133809.1302253,0
+O.US,D,20120918,000000,26.9093,26.9161,26.5663,26.5927,1363253.2304652,0
+O.US,D,20120919,000000,26.6239,26.772,26.4047,26.4047,1397514.7553476,0
+O.US,D,20120920,000000,26.3337,26.3629,26.1095,26.1953,1254451.9176535,0
+O.US,D,20120921,000000,26.3094,26.3337,26.1095,26.171,2346802.0256359,0
+O.US,D,20120924,000000,26.171,26.5013,26.1263,26.3278,2057098.1365096,0
+O.US,D,20120925,000000,26.3278,26.4864,25.9334,25.9683,1957760.351968,0
+O.US,D,20120926,000000,25.939,26.0708,25.6578,25.8262,1854019.8757454,0
+O.US,D,20120927,000000,25.9703,26.0999,25.8846,25.9899,1296817.5576095,0
+O.US,D,20120928,000000,25.9899,26.2315,25.8476,26.0941,1915446.0493681,0
+O.US,D,20121001,000000,26.2157,26.248,25.7591,26.0162,1825695.0027515,0
+O.US,D,20121002,000000,26.0736,26.2315,26.0103,26.2276,1308269.8950648,0
+O.US,D,20121003,000000,26.3668,26.5469,26.2042,26.3912,1644809.8811384,0
+O.US,D,20121004,000000,26.466,26.539,26.1983,26.359,1152533.9175816,0
+O.US,D,20121005,000000,26.3912,26.5196,26.248,26.319,1127578.8286586,0
+O.US,D,20121008,000000,26.319,26.3501,26.1282,26.2315,853503.05755314,0
+O.US,D,20121009,000000,26.2276,26.3501,26.0852,26.1125,697007.28719578,0
+O.US,D,20121010,000000,26.2371,26.4037,26.1341,26.248,895363.53792284,0
+O.US,D,20121011,000000,26.3843,26.4291,26.1602,26.1983,1049487.5224166,0
+O.US,D,20121012,000000,26.165,26.3434,26.0941,26.165,735241.29671277,0
+O.US,D,20121015,000000,26.4388,26.6093,26.2042,26.4467,1610250.5995891,0
+O.US,D,20121016,000000,26.5196,26.5713,26.2976,26.3774,1406004.9273412,0
+O.US,D,20121017,000000,26.3298,26.4037,26.0219,26.252,1359580.5559918,0
+O.US,D,20121018,000000,26.2848,26.473,26.2587,26.3774,1059223.1386754,0
+O.US,D,20121019,000000,26.3736,26.466,26.1282,26.1282,1232165.3445138,0
+O.US,D,20121022,000000,26.1282,26.2276,26.0103,26.1282,861009.60579898,0
+O.US,D,20121023,000000,26.0219,26.1602,25.7755,25.9296,1037672.7432259,0
+O.US,D,20121024,000000,25.941,26.0551,25.8593,26.0103,955315.3026711,0
+O.US,D,20121025,000000,26.0258,26.0941,25.5691,25.641,1320585.7268537,0
+O.US,D,20121026,000000,25.6371,25.6371,24.7645,25.2789,2148340.0199547,0
+O.US,D,20121031,000000,25.3644,25.4913,24.9351,25.1601,1979184.4575208,0
+O.US,D,20121101,000000,25.0879,25.5244,24.8854,25.3451,1945392.1560757,0
+O.US,D,20121102,000000,25.4512,25.4913,25.2302,25.2799,1538590.837351,0
+O.US,D,20121105,000000,25.3831,25.3898,25.0754,25.1649,1246412.4876487,0
+O.US,D,20121106,000000,25.2866,25.2866,25.0471,25.1835,963106.25987115,0
+O.US,D,20121107,000000,25.0471,25.1649,24.7997,24.8786,1596860.7903053,0
+O.US,D,20121108,000000,24.8582,24.8786,24.6935,24.7307,1608486.6480248,0
+O.US,D,20121109,000000,24.6059,24.7626,24.3128,24.6009,1317303.2162885,0
+O.US,D,20121112,000000,24.6059,24.6381,24.3458,24.3595,840678.98593633,0
+O.US,D,20121113,000000,24.2134,24.4482,24.0605,24.2454,1105654.6972547,0
+O.US,D,20121114,000000,24.1616,24.3391,23.9134,24.002,1790958.0939492,0
+O.US,D,20121115,000000,23.996,24.3458,23.9397,24.0293,2054950.1815199,0
+O.US,D,20121116,000000,24.0342,24.7138,24.0342,24.6009,1850153.1460648,0
+O.US,D,20121119,000000,24.7908,24.8329,24.4705,24.6118,1487313.0323321,0
+O.US,D,20121120,000000,24.7238,25.1756,24.679,25.1756,1641991.4602745,0
+O.US,D,20121121,000000,25.274,25.3831,24.8854,25.236,1334797.9605862,0
+O.US,D,20121123,000000,25.3451,25.4338,25.0879,25.1999,511728.7146259,0
+O.US,D,20121126,000000,25.1649,25.4036,25.0297,25.3128,1329977.3828248,0
+O.US,D,20121127,000000,25.1922,25.3381,24.897,25.274,1827211.5082582,0
+O.US,D,20121128,000000,25.1259,25.3247,25.0684,25.1835,1307631.2583517,0
+O.US,D,20121129,000000,25.3198,25.3917,25.0297,25.2994,1873337.0961935,0
+O.US,D,20121130,000000,25.3198,26.1632,25.2809,26.1632,5466813.4299956,0
+O.US,D,20121203,000000,26.0882,26.1555,25.7698,25.8846,1866774.1285575,0
+O.US,D,20121204,000000,25.8097,26.0239,25.8097,25.9361,878398.59514264,0
+O.US,D,20121205,000000,25.9976,26.0268,25.7658,25.8341,928024.3640342,0
+O.US,D,20121206,000000,25.8341,26.1555,25.8203,26.1486,1351086.2770097,0
+O.US,D,20121207,000000,26.1155,26.2343,26.0804,26.1358,1277477.7487246,0
+O.US,D,20121210,000000,26.096,26.2683,25.9976,26.0804,1166580.8450265,0
+O.US,D,20121211,000000,26.1632,26.2343,26.0055,26.0882,1174607.9540658,0
+O.US,D,20121212,000000,26.096,26.2117,25.9177,25.951,1344362.1100747,0
+O.US,D,20121213,000000,25.9644,26.0804,25.8203,25.9042,1054664.3814313,0
+O.US,D,20121214,000000,25.8984,26.0346,25.8731,25.9578,734312.09056277,0
+O.US,D,20121217,000000,26.0395,26.2683,25.8097,26.2343,1122746.9566787,0
+O.US,D,20121218,000000,26.25,26.3561,26.1243,26.3404,1013480.5274184,0
+O.US,D,20121219,000000,26.3892,26.4067,26.096,26.1155,1422362.0358221,0
+O.US,D,20121220,000000,26.2773,26.3814,26.1427,26.2878,1546058.369206,0
+O.US,D,20121221,000000,26.1759,26.4272,26.096,26.1855,2274244.8864089,0
+O.US,D,20121224,000000,26.1855,26.396,26.1555,26.2197,729353.92868626,0
+O.US,D,20121226,000000,26.2117,26.3774,25.951,26.1028,1260649.3633123,0
+O.US,D,20121227,000000,26.1243,26.2117,25.8984,26.0755,1010150.7864853,0
+O.US,D,20121228,000000,26.0229,26.2117,25.9023,25.9167,666186.39193607,0
+O.US,D,20121231,000000,25.8837,26.1087,25.8253,25.9625,1497733.4889244,0
+O.US,D,20130102,000000,26.3774,26.584,26.1301,26.5479,1499236.6467185,0
+O.US,D,20130103,000000,26.5713,26.6989,26.397,26.466,1781688.6208864,0
+O.US,D,20130104,000000,26.4883,26.6989,26.3716,26.6862,2459968.0404847,0
+O.US,D,20130107,000000,26.6989,27.1858,26.4213,26.9569,4214813.3844815,0
+O.US,D,20130108,000000,26.9122,27.1118,26.6911,27.0709,2180960.802928,0
+O.US,D,20130109,000000,27.1509,27.2941,26.9677,27.2608,2311591.7864081,0
+O.US,D,20130110,000000,27.3338,27.632,27.1176,27.632,3606078.6280393,0
+O.US,D,20130111,000000,27.5492,27.7324,27.4576,27.7012,3801347.4501554,0
+O.US,D,20130114,000000,27.6583,27.9883,27.632,27.9065,2314776.7559962,0
+O.US,D,20130115,000000,27.9173,28.0916,27.7966,27.9718,1800572.554047,0
+O.US,D,20130116,000000,27.9465,28.1414,27.819,28.038,1580787.0640313,0
+O.US,D,20130117,000000,28.1199,28.4442,28.0585,28.3585,2131759.0806,0
+O.US,D,20130118,000000,28.4335,28.6351,28.2027,28.4335,13571367.951547,0
+O.US,D,20130122,000000,28.3585,28.4626,28.1414,28.4335,2936370.4934574,0
+O.US,D,20130123,000000,28.4558,28.4997,28.1538,28.2056,6416080.1653413,0
+O.US,D,20130124,000000,28.2056,28.4295,28.0916,28.2113,4515416.1943614,0
+O.US,D,20130125,000000,28.2778,28.3458,27.9465,28.0711,2334727.4794217,0
+O.US,D,20130128,000000,28.4403,28.606,28.2495,28.4997,3654624.2589533,0
+O.US,D,20130129,000000,28.4841,28.4997,28.0205,28.1355,3388410.2905996,0
+O.US,D,20130130,000000,28.1734,28.4403,28.0137,28.2396,3374859.282017,0
+O.US,D,20130131,000000,28.1978,28.3467,28.0137,28.3224,2191531.1646011,0
+O.US,D,20130201,000000,28.3546,28.4266,28.0781,28.1414,1660018.0595842,0
+O.US,D,20130204,000000,28.0994,28.2856,28.0781,28.1548,1726326.4157959,0
+O.US,D,20130205,000000,28.2271,28.3001,28.0721,28.1801,1624229.7617238,0
+O.US,D,20130206,000000,28.1734,28.3663,28.1482,28.1801,1677074.3828586,0
+O.US,D,20130207,000000,28.2583,28.2583,28.039,28.1978,1471591.4803227,0
+O.US,D,20130208,000000,28.2123,28.2329,27.9883,28.006,2132254.9994624,0
+O.US,D,20130211,000000,28.1209,28.3224,28.0274,28.2856,1975121.6191392,0
+O.US,D,20130212,000000,28.3361,28.8542,28.2505,28.8542,2945043.4264396,0
+O.US,D,20130213,000000,28.8261,28.8845,28.6615,28.8845,2020081.8490853,0
+O.US,D,20130214,000000,28.715,28.7949,28.5415,28.715,1361449.235763,0
+O.US,D,20130215,000000,28.7754,28.8542,28.6867,28.8261,1456536.2871988,0
+O.US,D,20130219,000000,29.0344,29.1766,28.8717,28.9818,2664230.1406865,0
+O.US,D,20130220,000000,29.0266,29.0998,28.8211,28.9194,1946632.466605,0
+O.US,D,20130221,000000,28.9818,29.0656,28.5805,28.7219,1959345.6495319,0
+O.US,D,20130222,000000,28.6926,28.8766,28.6615,28.8339,1268815.0832138,0
+O.US,D,20130225,000000,28.8621,28.9536,28.7003,28.7616,2279677.4054581,0
+O.US,D,20130226,000000,28.8766,29.1241,28.6867,29.1132,2106063.7069986,0
+O.US,D,20130227,000000,28.9692,29.5974,28.8951,29.5388,2069763.0623219,0
+O.US,D,20130228,000000,29.5701,29.8535,29.5322,29.7151,3343838.1710675,0
+O.US,D,20130301,000000,29.6139,29.8642,29.423,29.8048,2109564.9147018,0
+O.US,D,20130304,000000,29.7368,30.0357,29.6382,30.0132,1678313.6666411,0
+O.US,D,20130305,000000,30.1797,30.3658,30.0725,30.3502,2710952.2687028,0
+O.US,D,20130306,000000,29.5272,29.9938,29.5223,29.9771,27059216.184792,0
+O.US,D,20130307,000000,29.8769,29.9771,29.8048,29.9471,5598412.6360163,0
+O.US,D,20130308,000000,29.9705,29.9705,29.5477,29.8769,3824301.4089275,0
+O.US,D,20130311,000000,29.7922,29.7922,29.1065,29.3353,3407366.0960591,0
+O.US,D,20130312,000000,29.3461,29.3762,29.0022,29.0782,2727685.1666324,0
+O.US,D,20130313,000000,29.1309,29.2059,28.8066,28.9254,3297362.4623616,0
+O.US,D,20130314,000000,29.0266,29.193,28.9818,29.1367,2179516.1697205,0
+O.US,D,20130315,000000,29.1454,29.1825,28.9136,29.1251,3577661.3478041,0
+O.US,D,20130318,000000,28.9467,29.0471,28.8201,28.9254,2554339.4491731,0
+O.US,D,20130319,000000,28.8707,28.9818,28.4239,28.674,2843713.7524713,0
+O.US,D,20130320,000000,28.6798,28.8066,28.4558,28.6906,2243482.5157354,0
+O.US,D,20130321,000000,28.6536,28.8951,28.6419,28.7265,1789584.3062933,0
+O.US,D,20130322,000000,28.8201,28.9692,28.8007,28.9399,1644189.7258735,0
+O.US,D,20130325,000000,28.9136,29.0929,28.6467,28.7812,2150462.3062662,0
+O.US,D,20130326,000000,28.9692,29.2555,28.8474,29.2555,3409922.6964055,0
+O.US,D,20130327,000000,29.2837,29.4308,29.1786,29.4114,2252685.250235,0
+O.US,D,20130328,000000,29.2906,29.6549,29.2486,29.6402,3721664.6858666,0
+O.US,D,20130401,000000,29.5049,29.7892,29.3481,29.7892,1915691.4419315,0
+O.US,D,20130402,000000,29.8603,29.8974,29.7239,29.8974,2683132.5552955,0
+O.US,D,20130403,000000,29.8974,29.9323,29.6353,29.8068,2698851.0270635,0
+O.US,D,20130404,000000,29.8797,30.0094,29.7755,29.9898,1724624.0690592,0
+O.US,D,20130405,000000,29.7542,30.0902,29.6685,30.0835,2199716.392698,0
+O.US,D,20130408,000000,30.0978,30.3298,30.0463,30.3298,2632472.8520471,0
+O.US,D,20130409,000000,30.3298,30.4768,30.1418,30.3648,2425113.055763,0
+O.US,D,20130410,000000,30.4885,30.6561,30.4184,30.5937,2377842.6447807,0
+O.US,D,20130411,000000,30.6161,31.1771,30.5937,31.1771,4765841.8721422,0
+O.US,D,20130412,000000,31.0865,31.1994,30.9784,31.1994,2248239.435175,0
+O.US,D,20130415,000000,31.1489,31.3582,30.6367,30.6367,2457080.8275634,0
+O.US,D,20130416,000000,30.7603,31.3173,30.6104,31.2969,2264870.6851389,0
+O.US,D,20130417,000000,31.1587,31.1771,30.9208,31.1343,1649279.3113823,0
+O.US,D,20130418,000000,31.1771,31.4557,31.0261,31.44,1778930.7781031,0
+O.US,D,20130419,000000,31.4751,32.0225,31.3943,32.0225,1887973.3764897,0
+O.US,D,20130422,000000,32.0225,32.117,31.7459,32.1082,1979684.4833717,0
+O.US,D,20130423,000000,32.1715,32.4013,32.1082,32.3118,1493863.6790025,0
+O.US,D,20130424,000000,32.1715,32.2611,32.073,32.2125,1883855.0937631,0
+O.US,D,20130425,000000,32.3001,32.6555,31.8997,32.3586,2152116.3958879,0
+O.US,D,20130426,000000,32.1783,32.68,32.1783,32.4638,1788289.5781659,0
+O.US,D,20130429,000000,32.6565,33.0549,32.5688,33.0286,2130820.6337259,0
+O.US,D,20130430,000000,32.9585,33.4348,32.8931,33.4348,2306077.1275886,0
+O.US,D,20130501,000000,33.3763,33.4348,33.1095,33.2001,1365244.0931445,0
+O.US,D,20130502,000000,33.2428,33.6861,33.2001,33.5156,1559348.5840187,0
+O.US,D,20130503,000000,33.7619,33.9598,33.5282,33.9598,1509570.8565521,0
+O.US,D,20130506,000000,33.8447,34.0045,33.6489,33.8945,1509247.4312073,0
+O.US,D,20130507,000000,34.0045,34.1447,33.8788,34.135,1362384.6023957,0
+O.US,D,20130508,000000,34.1174,34.47,34.0795,34.4233,1562068.4371581,0
+O.US,D,20130509,000000,34.5334,34.5334,34.1652,34.2344,1557918.3252706,0
+O.US,D,20130510,000000,34.243,34.4855,34.1778,34.2509,2112364.8541174,0
+O.US,D,20130513,000000,34.3249,35.0029,34.3249,34.9648,2504499.0901319,0
+O.US,D,20130514,000000,34.8411,35.1742,34.8332,34.9716,2711390.6897262,0
+O.US,D,20130515,000000,35.032,35.5812,34.8265,35.5812,1730029.8926832,0
+O.US,D,20130516,000000,35.6008,35.8247,35.3456,35.4314,1821942.2420023,0
+O.US,D,20130517,000000,35.5316,36.1384,35.3651,36.1384,5711285.0011867,0
+O.US,D,20130520,000000,36.0682,36.0682,35.7011,35.8929,1737114.4478597,0
+O.US,D,20130521,000000,35.8929,36.2446,35.8929,36.0994,1587480.4285525,0
+O.US,D,20130522,000000,36.0741,36.3955,34.1399,34.3805,4731816.499099,0
+O.US,D,20130523,000000,33.6977,33.7776,32.375,33.2136,5733410.3750276,0
+O.US,D,20130524,000000,32.8124,33.127,32.3839,32.5825,3345824.9267581,0
+O.US,D,20130528,000000,32.8415,33.0549,31.8346,32.008,3712436.2826888,0
+O.US,D,20130529,000000,31.7507,31.7507,30.0735,31.1128,5807435.7626462,0
+O.US,D,20130530,000000,31.181,31.5346,30.5568,30.7194,3400960.2207335,0
+O.US,D,20130531,000000,30.618,30.8752,29.9227,29.9227,3888717.4701843,0
+O.US,D,20130603,000000,29.8797,30.2198,29.3247,29.3822,5302104.7093689,0
+O.US,D,20130604,000000,29.4493,29.5711,28.5475,28.5951,4791689.2043186,0
+O.US,D,20130605,000000,28.4851,29.0091,28.4793,28.7988,4674144.1129727,0
+O.US,D,20130606,000000,28.7988,30.0074,28.6429,29.8983,4210431.2277432,0
+O.US,D,20130607,000000,29.9587,29.9831,28.9614,29.5214,3354536.8761313,0
+O.US,D,20130610,000000,29.5322,29.5857,29.0869,29.2166,2904516.690588,0
+O.US,D,20130611,000000,29.0208,29.2867,28.4403,28.7734,3266303.3617684,0
+O.US,D,20130612,000000,29.0022,29.0022,28.1988,28.377,2913295.3785241,0
+O.US,D,20130613,000000,28.377,29.1835,28.3254,29.0413,4018154.3467554,0
+O.US,D,20130614,000000,29.0869,29.9178,29.0022,29.5857,4104525.3418298,0
+O.US,D,20130617,000000,29.8008,29.911,28.9526,29.1533,3135921.8778404,0
+O.US,D,20130618,000000,29.2633,29.6353,28.7869,29.423,2760914.810652,0
+O.US,D,20130619,000000,29.5029,29.606,28.4091,28.6175,3611681.5871116,0
+O.US,D,20130620,000000,28.3254,28.3693,26.8266,27.0154,5685107.0564357,0
+O.US,D,20130621,000000,27.1811,27.4155,26.5732,26.8868,8692474.033487,0
+O.US,D,20130624,000000,26.7778,27.4732,26.2305,26.8586,5524794.8670071,0
+O.US,D,20130625,000000,26.9707,27.3183,26.7388,27.1811,3725356.8685355,0
+O.US,D,20130626,000000,27.4498,27.6505,27.214,27.5502,3684195.6029594,0
+O.US,D,20130627,000000,27.7858,28.2728,27.7858,27.9669,3311535.6797034,0
+O.US,D,20130628,000000,28.0147,28.0468,27.551,27.7265,3906255.3378615,0
+O.US,D,20130701,000000,27.8647,28.0693,27.5637,27.6787,2381672.4115646,0
+O.US,D,20130702,000000,27.7701,28.7022,27.6882,28.5931,5815973.1650076,0
+O.US,D,20130703,000000,28.6166,28.8367,28.0332,28.675,4397846.4610844,0
+O.US,D,20130705,000000,28.675,28.675,27.5579,28.2113,3190718.3452637,0
+O.US,D,20130708,000000,28.192,28.5796,28.1033,28.2056,5222994.8699771,0
+O.US,D,20130709,000000,28.4209,28.6615,28.3293,28.6487,4729700.3732702,0
+O.US,D,20130710,000000,28.7869,28.8367,28.4773,28.5668,6213442.3790944,0
+O.US,D,20130711,000000,28.9614,29.5515,28.9467,29.4796,2759749.4526629,0
+O.US,D,20130712,000000,29.5302,29.6977,29.3353,29.6577,1991163.5162521,0
+O.US,D,20130715,000000,29.7931,29.9888,29.6625,29.8837,1964063.5525808,0
+O.US,D,20130716,000000,29.8603,30.0405,29.6373,29.8974,2193316.677855,0
+O.US,D,20130717,000000,30.0473,30.2256,29.8731,30.1098,1756849.5543888,0
+O.US,D,20130718,000000,30.1983,30.4242,30.1038,30.3755,1814726.2631933,0
+O.US,D,20130719,000000,30.3571,30.3755,29.9655,29.9811,2416604.4023211,0
+O.US,D,20130722,000000,30.0463,30.4018,29.8974,30.4018,2067765.0124127,0
+O.US,D,20130723,000000,30.4018,30.4564,30.0512,30.2732,2337566.4352281,0
+O.US,D,20130724,000000,30.2732,30.321,29.2312,29.3695,2571773.6153904,0
+O.US,D,20130725,000000,29.4308,29.6625,29.2389,29.3412,2255290.1076965,0
+O.US,D,20130726,000000,29.2652,29.5302,29.1348,29.3031,2728626.6937478,0
+O.US,D,20130729,000000,29.3353,29.5302,29.3353,29.424,2765539.2797124,0
+O.US,D,20130730,000000,29.6802,29.9461,29.3412,29.3519,1592982.7664063,0
+O.US,D,20130731,000000,29.424,29.5302,28.5921,28.8299,2861834.8125167,0
+O.US,D,20130801,000000,29.1016,29.2312,28.4305,28.4354,4007134.269841,0
+O.US,D,20130802,000000,28.4452,28.7919,28.4452,28.6662,2150349.3640822,0
+O.US,D,20130805,000000,28.674,28.7919,28.2212,28.304,2080531.5861903,0
+O.US,D,20130806,000000,28.2465,28.4821,28.114,28.2892,2435551.9938035,0
+O.US,D,20130807,000000,28.1734,28.5582,28.0556,28.4734,1794975.7554574,0
+O.US,D,20130808,000000,28.6605,28.6605,28.2212,28.5639,1450150.9468157,0
+O.US,D,20130809,000000,28.488,29.1414,28.4656,28.8865,1600373.2922268,0
+O.US,D,20130812,000000,28.8513,28.8815,28.4452,28.5582,2044045.1002836,0
+O.US,D,20130813,000000,28.6467,28.6467,27.7936,27.9396,2650334.1450692,0
+O.US,D,20130814,000000,27.9396,28.114,27.7528,27.7868,2262661.1253215,0
+O.US,D,20130815,000000,27.593,27.6583,26.9736,27.3515,2994867.3575266,0
+O.US,D,20130816,000000,27.3426,27.3515,26.4963,26.6258,3434804.8862825,0
+O.US,D,20130819,000000,26.6258,26.6258,26.0804,26.0892,3292967.9846579,0
+O.US,D,20130820,000000,26.173,27.0679,26.0892,26.6969,4449566.7941152,0
+O.US,D,20130821,000000,26.7183,27.1156,26.4963,26.6191,3237310.0763948,0
+O.US,D,20130822,000000,26.7545,26.9668,26.6385,26.7388,3140391.3080845,0
+O.US,D,20130823,000000,26.9628,27.1927,26.7388,27.0183,3547107.4067973,0
+O.US,D,20130826,000000,27.0183,27.0436,26.6464,26.6969,1982398.1760284,0
+O.US,D,20130827,000000,26.5868,26.8216,26.5577,26.5868,1965358.280708,0
+O.US,D,20130828,000000,26.6131,26.6969,26.2286,26.2821,2156699.7950631,0
+O.US,D,20130829,000000,26.3609,26.6355,26.1593,26.5352,1727285.3976125,0
+O.US,D,20130830,000000,26.5936,26.6804,26.2559,26.3521,1688356.2802906,0
+O.US,D,20130903,000000,26.6774,26.6774,25.6118,25.9325,4030123.1380154,0
+O.US,D,20130904,000000,25.9743,26.2653,25.6733,26.2256,1881979.226762,0
+O.US,D,20130905,000000,26.1622,26.1759,25.7941,25.8193,1733062.9036964,0
+O.US,D,20130906,000000,26.0464,26.3639,25.9615,26.1067,1982721.6013736,0
+O.US,D,20130909,000000,26.2831,26.6882,26.165,26.6551,1640497.5432047,0
+O.US,D,20130910,000000,26.885,26.885,26.2936,26.3639,2132406.9580371,0
+O.US,D,20130911,000000,26.4125,26.5082,26.0445,26.3882,2902426.2334373,0
+O.US,D,20130912,000000,26.473,26.5908,26.1321,26.165,1782563.4094385,0
+O.US,D,20130913,000000,26.252,26.3337,26.1203,26.1536,2079673.225592,0
+O.US,D,20130916,000000,26.5908,26.9784,26.433,26.6151,2225852.2408169,0
+O.US,D,20130917,000000,26.5868,26.768,26.4631,26.4883,2456084.8828503,0
+O.US,D,20130918,000000,26.5108,27.253,26.1934,27.2054,4095580.3208589,0
+O.US,D,20130919,000000,27.3476,27.6134,26.9707,26.9707,3227866.0563203,0
+O.US,D,20130920,000000,27.0847,27.0992,26.5791,26.6258,3656877.9688972,0
+O.US,D,20130923,000000,26.6598,26.8772,26.3989,26.433,5444460.1182925,0
+O.US,D,20130924,000000,26.475,26.9474,26.3571,26.62,3031864.1367557,0
+O.US,D,20130925,000000,26.6852,27.0416,26.5927,27.0282,3243528.0569963,0
+O.US,D,20130926,000000,27.0358,27.7099,27.0222,27.4155,5566348.3499858,0
+O.US,D,20130927,000000,27.409,27.4215,26.9064,26.9774,3401193.2923314,0
+O.US,D,20130930,000000,26.7818,26.9979,26.5256,26.6327,3109844.5543076,0
+O.US,D,20131001,000000,26.6979,27.5755,26.6541,27.2385,4536437.8150404,0
+O.US,D,20131002,000000,27.1469,27.2959,26.9707,27.1742,2240032.6453886,0
+O.US,D,20131003,000000,26.9589,27.0709,26.54,26.6774,3563466.5687728,0
+O.US,D,20131004,000000,26.6774,26.8712,26.4417,26.6024,2465623.3636606,0
+O.US,D,20131007,000000,26.4086,26.8156,26.3473,26.5868,1306250.2834658,0
+O.US,D,20131008,000000,26.6474,26.7329,26.2072,26.3085,3187255.1272042,0
+O.US,D,20131009,000000,26.4086,26.6852,26.3085,26.3716,1620465.7067561,0
+O.US,D,20131010,000000,26.6852,27.0778,26.5868,27.0486,2114166.7953254,0
+O.US,D,20131011,000000,26.8246,27.2443,26.6541,27.2385,1851669.6515716,0
+O.US,D,20131014,000000,27.1285,27.3659,27.0057,27.3357,1656168.7846048,0
+O.US,D,20131015,000000,27.2842,27.5052,27.14,27.3729,2029974.5576545,0
+O.US,D,20131016,000000,27.4002,27.9047,27.3729,27.8841,2175482.0802582,0
+O.US,D,20131017,000000,28.1424,28.3546,27.8423,28.2778,1823927.9709458,0
+O.US,D,20131018,000000,28.4442,28.5562,27.9113,28.0478,2053631.8382088,0
+O.US,D,20131021,000000,28.0478,28.0906,27.5998,27.6387,2596800.576612,0
+O.US,D,20131022,000000,27.14,27.6075,27.0778,27.4391,17338504.18743,0
+O.US,D,20131023,000000,27.4391,27.7839,27.2959,27.7839,7096828.9117802,0
+O.US,D,20131024,000000,27.7557,27.9377,27.5297,27.8345,4081473.8420804,0
+O.US,D,20131025,000000,27.9047,28.8095,27.815,28.8036,4309240.2375146,0
+O.US,D,20131028,000000,28.8152,28.9536,28.5815,28.864,3227593.9683317,0
+O.US,D,20131029,000000,28.8359,28.8592,28.5815,28.7978,3491429.990339,0
+O.US,D,20131030,000000,28.8658,28.9497,28.6194,28.6798,3159866.6475902,0
+O.US,D,20131031,000000,28.6457,28.6595,27.8755,28.0274,3634337.789217,0
+O.US,D,20131101,000000,28.0693,28.2901,27.929,28.228,2717892.0525346,0
+O.US,D,20131104,000000,28.228,28.3605,27.889,28.1657,2348715.8822807,0
+O.US,D,20131105,000000,28.0956,28.2758,27.889,27.8959,2686307.2574123,0
+O.US,D,20131106,000000,27.9583,28.3467,27.929,28.1959,2231451.0929007,0
+O.US,D,20131107,000000,28.2758,28.3274,27.8315,27.8384,2295075.5321224,0
+O.US,D,20131108,000000,27.6972,27.6972,26.8549,26.9589,3474753.5635015,0
+O.US,D,20131111,000000,27.0358,27.2121,26.8918,26.9589,2176619.716075,0
+O.US,D,20131112,000000,27.0486,27.0486,26.4933,26.8459,4014821.525581,0
+O.US,D,20131113,000000,26.7873,27.0855,26.7242,26.9832,2111648.1846225,0
+O.US,D,20131114,000000,27.108,27.5121,27.0855,27.3056,1644136.3350229,0
+O.US,D,20131115,000000,27.3525,27.5502,27.255,27.4702,1852690.2382158,0
+O.US,D,20131118,000000,27.518,27.5502,26.9774,27.0222,1892425.3520325,0
+O.US,D,20131119,000000,27.0292,27.1752,26.7476,26.7476,2374413.3093764,0
+O.US,D,20131120,000000,26.774,26.8276,26.0745,26.1809,4110617.0325346,0
+O.US,D,20131121,000000,26.25,26.3619,26.0122,26.1904,2934457.6635597,0
+O.US,D,20131122,000000,26.24,26.2966,26.0006,26.095,2468933.5963982,0
+O.US,D,20131125,000000,26.2167,26.2236,25.7395,25.7619,3604913.2700501,0
+O.US,D,20131126,000000,25.6859,25.9157,25.4854,25.4913,12193367.552096,0
+O.US,D,20131127,000000,25.6157,26.0395,25.6157,25.9187,3282266.1993528,0
+O.US,D,20131129,000000,25.9832,26.0278,25.7094,25.7698,1254383.125596,0
+O.US,D,20131202,000000,25.7658,25.8584,25.5641,25.5994,3192674.2985408,0
+O.US,D,20131203,000000,25.5271,25.6073,25.3937,25.4249,2182819.2152281,0
+O.US,D,20131204,000000,25.3316,25.3654,24.8543,24.9322,3929222.6443463,0
+O.US,D,20131205,000000,24.8864,25.0401,24.7343,24.8026,3524799.271968,0
+O.US,D,20131206,000000,24.9156,25.1903,24.8454,25.0744,3091031.4666987,0
+O.US,D,20131209,000000,25.0879,25.2691,24.9828,25.2399,2866827.8837956,0
+O.US,D,20131210,000000,25.2536,25.418,25.2399,25.3316,2999174.5617248,0
+O.US,D,20131211,000000,25.4385,25.4572,24.9662,24.9895,3789358.1239528,0
+O.US,D,20131212,000000,25.0128,25.1406,24.7968,25.1406,4557933.7928923,0
+O.US,D,20131213,000000,25.1903,25.8984,25.1736,25.8671,4916282.9146914,0
+O.US,D,20131216,000000,26.0658,26.1641,25.8233,25.8389,3859652.3125119,0
+O.US,D,20131217,000000,25.8447,26.4018,25.7989,26.3804,4483651.7184918,0
+O.US,D,20131218,000000,26.4799,26.9658,26.0511,26.8634,4587625.2663123,0
+O.US,D,20131219,000000,26.8246,26.8399,25.5389,25.721,5357286.2069649,0
+O.US,D,20131220,000000,25.7025,25.7912,25.4249,25.4512,5746360.736541,0
+O.US,D,20131223,000000,25.6237,25.7989,25.5271,25.5884,2607533.164331,0
+O.US,D,20131224,000000,25.6157,25.8846,25.5641,25.7835,1292773.2006763,0
+O.US,D,20131226,000000,25.9127,26.0346,25.684,25.7835,2115373.2231996,0
+O.US,D,20131227,000000,25.7581,25.7835,25.4572,25.5994,1756047.6648825,0
+O.US,D,20131230,000000,25.7055,25.724,25.4329,25.4825,2662178.6999268,0
+O.US,D,20131231,000000,25.4522,25.65,25.3316,25.3664,2707010.5864821,0
+O.US,D,20140102,000000,25.4017,25.418,25.1482,25.3802,2402007.1384158,0
+O.US,D,20140103,000000,25.4329,25.6908,25.4259,25.6371,1810862.6137543,0
+O.US,D,20140106,000000,25.7999,25.8545,25.5574,25.7716,2791239.7870494,0
+O.US,D,20140107,000000,26.0132,26.0551,25.7716,25.9023,2978764.8823332,0
+O.US,D,20140108,000000,25.9023,25.9147,25.4883,25.6004,2664849.2692043,0
+O.US,D,20140109,000000,25.6091,25.6957,25.3451,25.6733,2216150.5072133,0
+O.US,D,20140110,000000,25.7356,26.2653,25.6247,26.2062,3581732.4001628,0
+O.US,D,20140113,000000,26.1837,26.2587,25.9217,26.0191,2218055.1231341,0
+O.US,D,20140114,000000,26.0678,26.3852,26.0191,26.2858,1919850.7945431,0
+O.US,D,20140115,000000,26.3922,26.5003,26.2858,26.3414,2012199.5113911,0
+O.US,D,20140116,000000,26.2352,26.3288,26.1095,26.2062,3139813.2494518,0
+O.US,D,20140117,000000,26.2062,26.252,26.0491,26.096,1900453.487819,0
+O.US,D,20140121,000000,26.1398,26.7047,26.1398,26.7047,2374750.0824341,0
+O.US,D,20140122,000000,26.8117,27.0397,26.5918,26.8644,3439276.3700206,0
+O.US,D,20140123,000000,26.8644,26.8937,26.6843,26.8644,2762307.0797563,0
+O.US,D,20140124,000000,26.8306,26.956,26.6668,26.8644,2778156.9751566,0
+O.US,D,20140127,000000,26.9365,27.1275,26.7818,26.956,3664024.1289012,0
+O.US,D,20140128,000000,26.9949,27.5871,26.9949,27.5579,4602156.8184013,0
+O.US,D,20140129,000000,27.3817,27.5871,27.3272,27.551,2969793.1659371,0
+O.US,D,20140130,000000,27.6397,27.9534,27.5277,27.8256,2662784.4807316,0
+O.US,D,20140131,000000,27.6212,27.9836,27.4566,27.8325,2815876.5843628,0
+O.US,D,20140203,000000,27.8483,27.8617,27.0311,27.1108,4881782.1577284,0
+O.US,D,20140204,000000,27.0962,27.2969,26.7993,27.2453,3791717.5888509,0
+O.US,D,20140205,000000,27.2238,27.4634,27.1323,27.4195,2211608.1779233,0
+O.US,D,20140206,000000,27.4245,27.6338,27.2911,27.4722,2216778.8764552,0
+O.US,D,20140207,000000,27.521,27.706,27.3962,27.6865,2072431.578105,0
+O.US,D,20140210,000000,27.7205,28.0429,27.4419,27.9778,2127109.9696087,0
+O.US,D,20140211,000000,27.9718,28.1442,27.8121,27.9981,1903180.5281883,0
+O.US,D,20140212,000000,28.0575,28.1793,27.8765,28.1159,2450391.5700308,0
+O.US,D,20140213,000000,28.1159,28.4511,27.9836,28.3147,2152085.5934741,0
+O.US,D,20140214,000000,28.306,28.6175,28.2698,28.4724,2526842.1343635,0
+O.US,D,20140218,000000,28.6175,29.0022,28.228,28.9594,3870796.6258287,0
+O.US,D,20140219,000000,28.9039,29.4454,28.8474,29.0696,3999708.8346181,0
+O.US,D,20140220,000000,29.1737,29.5643,29.0909,29.2906,3467939.0428193,0
+O.US,D,20140221,000000,29.3549,29.7006,29.2827,29.6294,3124234.4152932,0
+O.US,D,20140224,000000,29.6294,30.2109,29.6247,29.9771,4677286.9859287,0
+O.US,D,20140225,000000,30.0844,30.7895,30.0512,30.3064,5409475.7634328,0
+O.US,D,20140226,000000,30.3064,30.3795,30.0648,30.3716,3370170.1278876,0
+O.US,D,20140227,000000,30.0318,30.5158,29.9948,30.4437,3174650.7794727,0
+O.US,D,20140228,000000,30.4437,30.7534,30.3805,30.4437,4421180.3162937,0
+O.US,D,20140303,000000,30.3502,30.4232,29.986,30.1856,2622988.7888345,0
+O.US,D,20140304,000000,30.2626,30.5538,30.1954,30.3805,2159647.5860649,0
+O.US,D,20140305,000000,30.3658,30.4816,29.835,29.91,2366059.6947507,0
+O.US,D,20140306,000000,29.8915,30.0094,29.2788,29.3023,4412036.1063803,0
+O.US,D,20140307,000000,29.1348,29.2,28.2901,28.5046,5233897.8977192,0
+O.US,D,20140310,000000,28.1305,28.4344,28.0351,28.4004,3711351.0109754,0
+O.US,D,20140311,000000,28.5046,28.8349,28.489,28.6926,3266781.8259296,0
+O.US,D,20140312,000000,28.752,28.9536,28.7229,28.8737,2990047.8065123,0
+O.US,D,20140313,000000,28.8806,29.1016,28.7354,29.0051,2998049.2468734,0
+O.US,D,20140314,000000,28.9254,29.2876,28.9254,29.0051,2092843.3109906,0
+O.US,D,20140317,000000,29.1424,29.3276,28.9722,29.0869,3875743.4934868,0
+O.US,D,20140318,000000,29.012,29.0587,28.8066,28.9632,2481538.9708768,0
+O.US,D,20140319,000000,28.8621,29.1142,27.9708,28.0351,3536940.5567452,0
+O.US,D,20140320,000000,28.0293,28.0478,27.6241,27.9143,3398487.8136515,0
+O.US,D,20140321,000000,28.0031,28.342,27.8374,28.1697,5088351.3587248,0
+O.US,D,20140324,000000,28.2758,28.4295,27.5783,27.9435,3177864.4979802,0
+O.US,D,20140325,000000,28.1617,28.4004,27.929,28.2698,1593418.1071881,0
+O.US,D,20140326,000000,28.3546,28.3966,27.9435,27.9515,2349145.0625797,0
+O.US,D,20140327,000000,27.2267,27.9669,27.1538,27.9669,26196501.152014,0
+O.US,D,20140328,000000,27.9611,28.1404,27.8473,28.0508,5319307.8574826,0
+O.US,D,20140331,000000,28.1102,28.2232,27.7498,28.1335,4239824.9444964,0
+O.US,D,20140401,000000,28.1734,28.1959,27.6836,27.9028,3736272.2172432,0
+O.US,D,20140402,000000,27.8831,28.2232,27.8111,28.0245,3746087.9197776,0
+O.US,D,20140403,000000,28.0099,28.0175,27.6922,27.8111,2544775.2996846,0
+O.US,D,20140404,000000,27.9367,28.1959,27.7791,28.0438,3571939.2860649,0
+O.US,D,20140407,000000,28.038,28.7646,27.9836,28.5787,5198667.1235489,0
+O.US,D,20140408,000000,28.2941,28.8912,28.2797,28.8621,4186329.3656829,0
+O.US,D,20140409,000000,28.8678,29.0792,28.5358,28.7869,3487190.5514515,0
+O.US,D,20140410,000000,28.8056,29.0587,28.3194,28.4442,2399857.1299317,0
+O.US,D,20140411,000000,28.339,28.6254,28.2865,28.5231,3127158.5911112,0
+O.US,D,20140414,000000,28.5991,28.7209,28.3789,28.5231,2571808.5247926,0
+O.US,D,20140415,000000,28.5991,29.3665,28.5231,29.31,4059930.6338607,0
+O.US,D,20140416,000000,29.3879,29.5009,29.0949,29.4522,2810686.3776358,0
+O.US,D,20140417,000000,29.4522,29.4522,28.7344,28.8396,2973772.8378014,0
+O.US,D,20140421,000000,28.8621,29.0238,28.7209,28.8678,1835736.5896541,0
+O.US,D,20140422,000000,28.9779,29.2449,28.8484,29.2,2573242.8905291,0
+O.US,D,20140423,000000,29.1825,29.2876,29.0111,29.1085,1624201.0128042,0
+O.US,D,20140424,000000,29.1562,29.4931,29.0869,29.423,2122721.6523878,0
+O.US,D,20140425,000000,29.3597,29.6715,29.349,29.5262,3131335.3984239,0
+O.US,D,20140428,000000,29.5867,30.0825,29.5555,30.0074,3726072.511283,0
+O.US,D,20140429,000000,30.0229,30.1048,29.8272,30.0084,2771067.2862445,0
+O.US,D,20140430,000000,30.0141,30.1048,29.7483,30.0463,3699112.1852211,0
+O.US,D,20140501,000000,30.1448,30.1524,29.4085,29.8701,2889489.2196365,0
+O.US,D,20140502,000000,29.6586,29.9227,29.4796,29.8701,3008690.4540982,0
+O.US,D,20140505,000000,29.7114,30.1661,29.5827,30.0844,2173155.4712684,0
+O.US,D,20140506,000000,30.0562,30.0562,29.8214,29.9227,3170586.9143437,0
+O.US,D,20140507,000000,29.908,30.5879,29.8632,30.5644,3124860.7310407,0
+O.US,D,20140508,000000,30.5586,30.6561,30.3239,30.4116,2556648.6034617,0
+O.US,D,20140509,000000,30.3881,30.5208,30.0988,30.2704,2396504.800562,0
+O.US,D,20140512,000000,30.3881,30.7447,30.3453,30.4719,3408985.2762785,0
+O.US,D,20140513,000000,30.5069,30.7301,30.0785,30.1964,2214107.2804306,0
+O.US,D,20140514,000000,30.2188,30.4184,29.9159,30.1388,2036101.1577616,0
+O.US,D,20140515,000000,29.9928,30.1048,29.6509,29.8525,3348300.4140816,0
+O.US,D,20140516,000000,29.8048,30.3377,29.7249,30.3377,2084714.5539859,0
+O.US,D,20140519,000000,30.2401,30.3453,30.0639,30.1866,1702678.3759658,0
+O.US,D,20140520,000000,30.247,30.4184,30.1107,30.1964,2050887.343138,0
+O.US,D,20140521,000000,30.1964,30.3025,29.7249,29.9685,3292248.234922,0
+O.US,D,20140522,000000,29.9685,30.0502,29.6304,29.6509,3321550.5711806,0
+O.US,D,20140523,000000,29.7581,29.9461,29.6159,29.6762,2624316.3728698,0
+O.US,D,20140527,000000,29.7989,29.9508,29.6013,29.834,2516847.7778289,0
+O.US,D,20140528,000000,29.9705,30.1068,29.6452,29.9616,4064028.3816448,0
+O.US,D,20140529,000000,29.8974,30.3132,29.8008,30.1018,2962812.3122202,0
+O.US,D,20140530,000000,30.0765,30.2217,29.9461,30.0667,3409684.491072,0
+O.US,D,20140602,000000,30.0601,30.2655,29.8418,30.1915,2169706.6276686,0
+O.US,D,20140603,000000,30.0874,30.2158,29.9957,30.0512,1648069.8032667,0
+O.US,D,20140604,000000,30.0337,30.0765,29.8593,29.9178,1687140.6116922,0
+O.US,D,20140605,000000,29.9957,30.658,29.9178,30.6248,3062636.7749003,0
+O.US,D,20140606,000000,30.6725,30.7573,30.4768,30.6005,2193569.2576483,0
+O.US,D,20140609,000000,30.5401,30.6531,29.9402,30.0414,2383672.5149682,0
+O.US,D,20140610,000000,30.0181,30.1564,29.8535,30.0337,2096603.2589701,0
+O.US,D,20140611,000000,30.0259,30.1691,29.9256,30.1564,2694106.4285894,0
+O.US,D,20140612,000000,30.0473,30.3424,29.9869,30.3347,2288755.9035553,0
+O.US,D,20140613,000000,30.3658,30.4895,30.1135,30.4437,3044963.3766025,0
+O.US,D,20140616,000000,30.4437,30.6725,30.1068,30.175,3400426.3122274,0
+O.US,D,20140617,000000,30.1564,30.4816,30.0725,30.3268,2568687.2135263,0
+O.US,D,20140618,000000,30.321,30.7359,30.2089,30.6725,1934571.2681037,0
+O.US,D,20140619,000000,30.7107,30.8947,30.5684,30.8888,2150655.3347262,0
+O.US,D,20140620,000000,30.8557,31.2034,30.7027,31.2034,3494001.9918923,0
+O.US,D,20140623,000000,31.1741,31.2346,30.8684,30.8888,2384659.2189572,0
+O.US,D,20140624,000000,30.8616,30.9015,30.6317,30.806,2240221.5668599,0
+O.US,D,20140625,000000,30.7749,30.9298,30.658,30.7573,1903535.7826943,0
+O.US,D,20140626,000000,30.7573,30.7904,30.47,30.6248,2393450.227859,0
+O.US,D,20140627,000000,30.6278,30.9248,30.4836,30.8294,2286503.2203587,0
+O.US,D,20140630,000000,30.8362,30.9921,30.5879,30.9687,2625674.7593187,0
+O.US,D,20140701,000000,31.0154,31.3126,30.7934,31.2715,3191439.1217469,0
+O.US,D,20140702,000000,31.1771,31.29,30.9451,31.069,2249284.6637503,0
+O.US,D,20140703,000000,31.0496,31.0496,30.66,30.8362,1361429.7275675,0
+O.US,D,20140707,000000,30.8099,31.1051,30.7281,31.0496,2083727.8499967,0
+O.US,D,20140708,000000,30.9921,31.3485,30.9044,31.1927,2332663.7176965,0
+O.US,D,20140709,000000,31.2376,31.4439,31.0223,31.2501,2195965.6854427,0
+O.US,D,20140710,000000,30.9921,31.5317,30.9774,31.4731,2097135.1139817,0
+O.US,D,20140711,000000,31.4731,31.5113,31.2307,31.4517,1248104.5669141,0
+O.US,D,20140714,000000,31.5113,31.6836,31.3349,31.6281,1509163.2379428,0
+O.US,D,20140715,000000,31.6368,31.8014,31.517,31.6368,1883286.2758546,0
+O.US,D,20140716,000000,31.6679,31.6952,31.3417,31.558,2157681.3653165,0
+O.US,D,20140717,000000,31.4731,31.7147,31.4439,31.5763,1618306.4575478,0
+O.US,D,20140718,000000,31.6242,31.9591,31.5843,31.9241,1484311.8504797,0
+O.US,D,20140721,000000,31.7879,31.8685,31.5843,31.7771,1544895.064711,0
+O.US,D,20140722,000000,31.8014,31.8609,31.517,31.5376,2196990.3790757,0
+O.US,D,20140723,000000,31.6163,31.7147,31.3718,31.5705,3786507.8739281,0
+O.US,D,20140724,000000,31.7225,31.7606,30.886,31.1771,3633224.7953312,0
+O.US,D,20140725,000000,31.1567,31.29,31.0223,31.1567,1687588.2734395,0
+O.US,D,20140728,000000,31.1284,31.4439,31.0885,31.2151,2393332.1519394,0
+O.US,D,20140729,000000,31.259,31.3718,31.069,31.069,2316927.7912273,0
+O.US,D,20140730,000000,31.1157,31.2481,30.1993,30.4088,3676269.1151384,0
+O.US,D,20140731,000000,30.286,30.359,30.1107,30.1331,3004780.6010384,0
+O.US,D,20140801,000000,30.0844,30.207,29.9382,30.0844,3691053.2470209,0
+O.US,D,20140804,000000,30.1195,30.4088,29.9149,30.3337,2099574.6651556,0
+O.US,D,20140805,000000,30.3337,30.5275,30.1797,30.2791,1980244.060556,0
+O.US,D,20140806,000000,30.207,30.4321,30.1993,30.3414,1794614.3404687,0
+O.US,D,20140807,000000,30.359,30.5342,30.2985,30.4826,1441088.8766724,0
+O.US,D,20140808,000000,30.4768,30.7134,30.3795,30.66,1498817.7338906,0
+O.US,D,20140811,000000,30.6481,30.8206,30.4321,30.5879,2318824.1931709,0
+O.US,D,20140812,000000,30.6481,30.732,30.4768,30.6406,1928031.9156514,0
+O.US,D,20140813,000000,30.7466,31.2103,30.7388,31.1955,1499133.9720057,0
+O.US,D,20140814,000000,31.1731,31.3077,31.0825,31.1879,1180759.196104,0
+O.US,D,20140815,000000,31.3077,31.3982,31.1314,31.293,1736770.4875723,0
+O.US,D,20140818,000000,31.3212,31.5969,31.2346,31.5813,1802671.2251747,0
+O.US,D,20140819,000000,31.6271,31.7196,31.5142,31.6798,1174229.0843759,0
+O.US,D,20140820,000000,31.6495,31.8441,31.5629,31.7994,1471491.8858514,0
+O.US,D,20140821,000000,31.7263,31.9435,31.6798,31.7819,1139020.8986424,0
+O.US,D,20140822,000000,31.7741,31.8441,31.3914,31.5629,1528669.3798624,0
+O.US,D,20140825,000000,31.6991,31.706,31.3379,31.3748,1586466.0023909,0
+O.US,D,20140826,000000,31.4226,31.4557,31.2687,31.329,1563805.693297,0
+O.US,D,20140827,000000,31.4147,31.4489,31.1879,31.293,1704577.8581508,0
+O.US,D,20140828,000000,31.2044,31.4245,31.1597,31.332,1266307.7667295,0
+O.US,D,20140829,000000,31.3007,31.4587,31.258,31.4362,1550832.7433468,0
+O.US,D,20140902,000000,31.4167,31.5024,31.1974,31.3699,2491516.8994575,0
+O.US,D,20140903,000000,31.3699,31.517,31.258,31.332,2042828.4049381,0
+O.US,D,20140904,000000,31.2695,31.558,31.1527,31.3622,2641006.1474198,0
+O.US,D,20140905,000000,31.3855,31.8853,31.3007,31.8793,2390667.7431448,0
+O.US,D,20140908,000000,31.7635,31.856,31.4303,31.6173,3533340.781318,0
+O.US,D,20140909,000000,31.6291,31.6445,31.1489,31.3699,2649521.9880915,0
+O.US,D,20140910,000000,31.4002,31.4002,30.9347,30.963,2315104.2883297,0
+O.US,D,20140911,000000,30.9278,31.0534,30.6396,30.7466,3201309.2418792,0
+O.US,D,20140912,000000,30.7164,30.7534,29.7989,29.8711,3912233.059635,0
+O.US,D,20140915,000000,29.8974,30.1301,29.6392,29.7989,2071608.1269091,0
+O.US,D,20140916,000000,29.8398,30.358,29.8398,30.1038,4195849.365045,0
+O.US,D,20140917,000000,30.1505,30.3639,29.8788,29.8974,2783832.8332748,0
+O.US,D,20140918,000000,29.9178,30.0522,29.3519,29.3519,3245601.059446,0
+O.US,D,20140919,000000,29.494,29.6392,29.2847,29.605,3187142.1850201,0
+O.US,D,20140922,000000,29.5672,29.5847,29.2604,29.2672,2797849.9850533,0
+O.US,D,20140923,000000,29.2252,29.3188,28.8631,28.8951,3069542.6760768,0
+O.US,D,20140924,000000,28.9439,29.1211,28.7265,28.7413,2659428.0443733,0
+O.US,D,20140925,000000,28.7869,28.8698,28.5104,28.7869,2447352.3985347,0
+O.US,D,20140926,000000,28.7724,29.163,28.6293,29.1211,1920844.685762,0
+O.US,D,20140929,000000,28.9379,29.0471,28.7577,29.0178,1959483.233647,0
+O.US,D,20140930,000000,28.9682,29.0539,28.7265,28.7997,2210234.3902673,0
+O.US,D,20141001,000000,28.7997,29.1025,28.7423,28.9214,3986950.4748173,0
+O.US,D,20141002,000000,28.8707,29.1289,28.7656,28.9214,2309845.289545,0
+O.US,D,20141003,000000,29.0666,29.0879,28.7793,29.0178,1907868.6555704,0
+O.US,D,20141006,000000,29.0403,29.3285,29.0178,29.1444,2185293.6758042,0
+O.US,D,20141007,000000,29.1367,29.3285,29.0101,29.0248,1760422.6343909,0
+O.US,D,20141008,000000,29.0753,29.7815,29.0403,29.7755,3205952.1923877,0
+O.US,D,20141009,000000,29.8185,30.3785,29.797,30.1856,3992338.8437401,0
+O.US,D,20141010,000000,30.2324,30.5713,29.9695,30.0337,3176062.5567723,0
+O.US,D,20141013,000000,30.0512,30.3541,29.8378,30.0735,2884598.8230704,0
+O.US,D,20141014,000000,30.1505,30.8947,30.1155,30.5342,3620668.7047147,0
+O.US,D,20141015,000000,30.4311,31.0486,30.3639,30.9015,5140947.5070548,0
+O.US,D,20141016,000000,30.7564,31.1527,30.4652,31.0427,3517934.4406767,0
+O.US,D,20141017,000000,31.2511,31.2619,30.6142,30.7339,2518234.9131975,0
+O.US,D,20141020,000000,30.7339,31.1771,30.7144,31.1771,1690969.3517288,0
+O.US,D,20141021,000000,31.256,31.4489,31.0641,31.3748,1906043.0991786,0
+O.US,D,20141022,000000,31.4235,31.7011,31.3515,31.5988,1926400.4144666,0
+O.US,D,20141023,000000,31.7566,31.8639,31.5207,31.7362,3669753.3778703,0
+O.US,D,20141024,000000,31.742,31.8179,31.5161,31.7507,1793020.8289275,0
+O.US,D,20141027,000000,31.7566,32.007,31.7089,31.9553,2253272.5495919,0
+O.US,D,20141028,000000,31.9115,31.9553,31.6368,31.8793,2629439.8410338,0
+O.US,D,20141029,000000,31.8336,32.7227,31.7955,32.416,9938659.6100206,0
+O.US,D,20141030,000000,32.2815,33.0773,32.1375,32.9739,5400015.3154042,0
+O.US,D,20141031,000000,33.0773,33.1377,32.3507,32.6302,5370326.9222256,0
+O.US,D,20141103,000000,32.7131,33.314,32.6983,33.2671,3165054.8008231,0
+O.US,D,20141104,000000,33.1377,33.7911,33.1114,33.759,3303437.7251124,0
+O.US,D,20141105,000000,33.7464,33.9383,33.3189,33.5078,3020645.8976455,0
+O.US,D,20141106,000000,33.5078,33.7191,33.123,33.2155,2543752.6595459,0
+O.US,D,20141107,000000,33.2224,33.428,33.0022,33.2224,2140045.9566624,0
+O.US,D,20141110,000000,33.2117,33.4873,33.1299,33.388,2301395.1606893,0
+O.US,D,20141111,000000,33.388,33.388,33.0529,33.1951,1887478.4843744,0
+O.US,D,20141112,000000,33.2506,33.2506,32.7063,32.8494,2592926.6597016,0
+O.US,D,20141113,000000,32.8425,33.1046,32.6692,32.7266,2651128.8473454,0
+O.US,D,20141114,000000,32.7188,32.8581,32.2329,32.3963,3686797.3801791,0
+O.US,D,20141117,000000,32.4102,32.7655,32.3566,32.6575,2577388.895428,0
+O.US,D,20141118,000000,32.6925,32.9381,32.6362,32.6828,2374609.4180776,0
+O.US,D,20141119,000000,32.6828,32.8347,32.4782,32.5367,2333068.2560644,0
+O.US,D,20141120,000000,32.4948,32.6983,32.4102,32.5504,1808522.6570516,0
+O.US,D,20141121,000000,32.6983,32.6983,32.3352,32.5777,1766168.3113138,0
+O.US,D,20141124,000000,32.678,32.9625,32.6507,32.827,1542479.1287212,0
+O.US,D,20141125,000000,32.902,33.0022,32.6925,32.8835,2037065.273314,0
+O.US,D,20141126,000000,33.0012,33.0724,32.828,33.0402,1764738.0525659,0
+O.US,D,20141128,000000,33.1017,33.4864,32.9935,33.0646,818478.65955532,0
+O.US,D,20141201,000000,33.0646,33.4444,32.751,33.0646,2425472.4172574,0
+O.US,D,20141202,000000,32.9585,33.1483,32.7421,33.1017,2386078.1834869,0
+O.US,D,20141203,000000,33.0881,33.1483,32.8854,32.9362,1419986.1429702,0
+O.US,D,20141204,000000,32.9769,33.049,32.7599,32.8524,2056654.5817509,0
+O.US,D,20141205,000000,32.7958,32.7958,31.9601,32.3889,3857069.0167401,0
+O.US,D,20141208,000000,32.3889,32.7207,32.2191,32.3566,3177355.2314052,0
+O.US,D,20141209,000000,32.2319,32.4715,32.1754,32.417,2174763.3572693,0
+O.US,D,20141210,000000,32.4246,32.7003,32.3205,32.5444,1792341.1223293,0
+O.US,D,20141211,000000,32.7003,33.2088,32.6,33.0947,2057993.4600045,0
+O.US,D,20141212,000000,33.0549,33.427,33.0197,33.1329,2444568.8870734,0
+O.US,D,20141215,000000,33.2136,33.3072,32.9264,33.0802,2968478.9296146,0
+O.US,D,20141216,000000,33.0947,33.2555,32.7073,33.1329,2655161.9100606,0
+O.US,D,20141217,000000,33.2711,33.9159,32.9264,33.9119,3108643.260169,0
+O.US,D,20141218,000000,34.0309,34.1603,33.9119,34.1603,2475213.1818271,0
+O.US,D,20141219,000000,34.1828,34.6298,34.1603,34.5859,4957558.1491988,0
+O.US,D,20141222,000000,34.5742,35.0768,34.5032,35.0564,1880252.2380943,0
+O.US,D,20141223,000000,35.0915,35.1001,34.7339,34.9337,3190165.9553094,0
+O.US,D,20141224,000000,34.9337,35.2561,34.9093,35.1712,1668969.2410377,0
+O.US,D,20141226,000000,35.2561,35.3554,34.9648,35.0915,1816355.7108839,0
+O.US,D,20141229,000000,35.1001,35.2755,35.0047,35.2755,2025902.4785486,0
+O.US,D,20141230,000000,35.3145,35.4139,34.842,34.9355,1799486.2555865,0
+O.US,D,20141231,000000,34.9804,35.2648,34.0766,34.0854,1822783.1478993,0
+O.US,D,20150102,000000,34.2763,34.7652,34.25,34.7291,1716911.144641,0
+O.US,D,20150105,000000,34.6911,35.5112,34.47,35.4402,2542830.6406259,0
+O.US,D,20150106,000000,35.4731,35.9875,35.3914,35.9056,2715912.4840736,0
+O.US,D,20150107,000000,35.9787,36.8747,35.6797,36.4938,3931339.7969224,0
+O.US,D,20150108,000000,35.9787,36.3099,35.3378,35.5316,5219672.3162741,0
+O.US,D,20150109,000000,35.1264,36.0225,35.1264,35.9504,3751655.9694477,0
+O.US,D,20150112,000000,35.8559,36.4861,35.8102,36.4501,3222040.2931215,0
+O.US,D,20150113,000000,36.4559,36.8018,36.266,36.5251,3489022.2683261,0
+O.US,D,20150114,000000,35.8102,36.9604,35.7021,36.9282,3796885.2071412,0
+O.US,D,20150115,000000,36.867,37.3714,36.8542,37.2926,4033653.0946383,0
+O.US,D,20150116,000000,37.2584,37.7444,37.1143,37.6977,4317352.5665655,0
+O.US,D,20150120,000000,37.6869,37.946,37.5156,37.6704,3948224.6534264,0
+O.US,D,20150121,000000,37.573,37.8291,37.3353,37.6802,2964322.6572442,0
+O.US,D,20150122,000000,37.7601,38.0211,37.6929,37.9948,3328596.1099663,0
+O.US,D,20150123,000000,37.9666,38.4935,37.946,38.2392,3322443.8411812,0
+O.US,D,20150126,000000,38.3998,39.1665,38.3415,39.0856,5012658.5337717,0
+O.US,D,20150127,000000,38.9833,39.3708,38.8333,39.3195,3994139.7582009,0
+O.US,D,20150128,000000,39.3642,39.6718,39.2181,39.3573,3595026.7219637,0
+O.US,D,20150129,000000,39.3185,39.6651,38.7584,39.5248,4899802.5965553,0
+O.US,D,20150130,000000,39.4741,39.5997,38.7291,38.9307,13908792.993644,0
+O.US,D,20150202,000000,38.8469,38.9005,37.5778,38.3765,4487342.8744135,0
+O.US,D,20150203,000000,38.1692,38.2431,37.6869,38.2051,3301982.8244333,0
+O.US,D,20150204,000000,38.0308,38.0804,37.4718,37.8594,3463687.2829661,0
+O.US,D,20150205,000000,37.8798,38.2772,37.7844,38.2362,1939071.5007614,0
+O.US,D,20150206,000000,38.0395,38.0395,36.1725,36.4383,4990289.8208619,0
+O.US,D,20150209,000000,36.3457,36.792,36.0965,36.6711,3237478.4629237,0
+O.US,D,20150210,000000,36.641,36.9984,36.4248,36.7578,2608051.6716302,0
+O.US,D,20150211,000000,36.8785,37.1649,36.4598,36.8085,2327326.6861301,0
+O.US,D,20150212,000000,36.8085,37.2731,36.4383,37.05,2549122.5470204,0
+O.US,D,20150213,000000,36.9467,37.3149,36.5699,37.2788,2718124.0973852,0
+O.US,D,20150217,000000,37.2731,37.799,36.9644,37.1133,3728490.5007673,0
+O.US,D,20150218,000000,37.1133,37.9012,36.717,37.7386,2749917.3221743,0
+O.US,D,20150219,000000,37.5555,37.8097,36.7305,36.8377,2511871.134504,0
+O.US,D,20150220,000000,36.8211,37.3704,36.6352,37.2525,2843250.6895171,0
+O.US,D,20150223,000000,37.3422,37.6567,37.084,37.573,2565793.8401223,0
+O.US,D,20150224,000000,37.3558,37.3704,36.3829,36.4598,3830462.918437,0
+O.US,D,20150225,000000,36.4598,37.1494,36.3595,36.6264,3191850.8473449,0
+O.US,D,20150226,000000,36.6254,36.784,35.5336,35.8326,3734008.239828,0
+O.US,D,20150227,000000,35.8083,36.1911,35.4372,36.0138,3260561.7918341,0
+O.US,D,20150302,000000,36.1277,36.8923,36.0721,36.4364,2352178.0735931,0
+O.US,D,20150303,000000,36.2212,36.5193,35.9991,36.3635,1605605.5955861,0
+O.US,D,20150304,000000,36.2816,36.5689,36.1774,36.2144,1486060.4008371,0
+O.US,D,20150305,000000,36.3517,36.8211,36.3342,36.5456,1722085.9501612,0
+O.US,D,20150306,000000,35.8151,35.8151,34.7126,35.0574,4654026.0297654,0
+O.US,D,20150309,000000,35.3165,35.5862,35.1206,35.4157,2017181.2884516,0
+O.US,D,20150310,000000,35.4421,35.6582,35.3165,35.4421,1850797.9432606,0
+O.US,D,20150311,000000,35.5862,35.7801,35.4069,35.629,2075981.0429231,0
+O.US,D,20150312,000000,35.9436,36.6254,35.8151,36.0721,2522868.622982,0
+O.US,D,20150313,000000,36.0781,36.2212,35.7361,36.0079,1693868.8856158,0
+O.US,D,20150316,000000,36.4238,36.6108,36.1706,36.4024,2047484.7031592,0
+O.US,D,20150317,000000,36.4092,36.7042,36.1851,36.3721,2754860.0828439,0
+O.US,D,20150318,000000,36.416,37.461,36.1501,37.4173,2481168.315164,0
+O.US,D,20150319,000000,37.3032,37.8701,37.0772,37.5808,2195381.4663273,0
+O.US,D,20150320,000000,37.7269,38.6482,37.6198,38.5918,3901067.1846284,0
+O.US,D,20150323,000000,38.5217,38.9083,38.3512,38.4623,1834392.5776646,0
+O.US,D,20150324,000000,38.3669,38.4018,37.7874,37.8272,1832588.5829625,0
+O.US,D,20150325,000000,37.9051,38.0874,37.084,37.2213,1711655.2260976,0
+O.US,D,20150326,000000,37.051,37.4173,36.7452,36.8728,1913072.2100103,0
+O.US,D,20150327,000000,36.94,37.0705,36.5104,36.7305,2093635.9597729,0
+O.US,D,20150330,000000,37.5594,37.5983,37.0519,37.2818,5148872.9681285,0
+O.US,D,20150331,000000,37.2233,37.7844,37.1084,37.2614,2810819.8547622,0
+O.US,D,20150401,000000,37.2731,37.4961,36.8785,37.1747,2333750.0161567,0
+O.US,D,20150402,000000,37.2954,37.7045,37.1153,37.5828,1948343.0273186,0
+O.US,D,20150406,000000,37.5594,38.0259,36.5084,36.5084,55295023.999097,0
+O.US,D,20150407,000000,36.6897,37.1465,36.5513,36.5767,8056124.9130629,0
+O.US,D,20150408,000000,36.6974,36.8445,36.3789,36.5084,3334859.2674414,0
+O.US,D,20150409,000000,36.5261,36.6974,35.4859,35.6398,4525512.1988617,0
+O.US,D,20150410,000000,35.9621,36.2202,35.6437,35.7528,2116194.6209012,0
+O.US,D,20150413,000000,35.6865,35.8998,35.4625,35.4712,2011358.605494,0
+O.US,D,20150414,000000,35.5979,36.1901,35.5979,36.0654,2976738.0835043,0
+O.US,D,20150415,000000,36.0118,36.1238,35.6125,35.6319,2395723.4459982,0
+O.US,D,20150416,000000,35.5979,35.8287,35.3884,35.6437,1315425.2957931,0
+O.US,D,20150417,000000,35.7692,35.9465,35.3095,35.5725,1728852.2137285,0
+O.US,D,20150420,000000,35.6319,35.7692,35.4323,35.4537,1855700.6607922,0
+O.US,D,20150421,000000,35.4712,35.8628,35.4712,35.6398,2071956.1941852,0
+O.US,D,20150422,000000,35.6271,35.9953,35.5979,35.7616,1656248.8708807,0
+O.US,D,20150423,000000,35.6787,35.8247,35.5288,35.6621,1332502.1540102,0
+O.US,D,20150424,000000,35.7011,35.9075,35.5725,35.6437,1225952.497648,0
+O.US,D,20150427,000000,35.6125,35.7907,35.3328,35.5492,1712364.7083623,0
+O.US,D,20150428,000000,35.3963,35.5785,35.2452,35.4031,1776623.6773085,0
+O.US,D,20150429,000000,35.1645,35.4448,34.3639,34.6648,3181811.3139366,0
+O.US,D,20150430,000000,34.6648,34.6648,33.5535,34.0522,4331349.1834013,0
+O.US,D,20150501,000000,33.9792,34.4602,33.9324,34.0747,2482274.1218197,0
+O.US,D,20150504,000000,34.2683,34.585,34.0747,34.1876,2710022.0358057,0
+O.US,D,20150505,000000,34.0892,34.1369,33.3101,33.3987,2870327.0380045,0
+O.US,D,20150506,000000,33.3821,33.6072,32.9625,33.2897,3730401.2771707,0
+O.US,D,20150507,000000,33.3421,33.9559,33.2108,33.7142,2991568.4190076,0
+O.US,D,20150508,000000,34.1048,34.692,34.06,34.3259,2578560.4139,0
+O.US,D,20150511,000000,34.2081,34.5791,33.6216,33.7289,2855974.1399155,0
+O.US,D,20150512,000000,33.5535,34.0522,33.2749,33.9792,1734492.1356972,0
+O.US,D,20150513,000000,34.2782,34.4602,33.4776,33.538,2279342.6858947,0
+O.US,D,20150514,000000,33.721,34.3016,33.7142,34.3016,1929369.7671579,0
+O.US,D,20150515,000000,34.4223,34.8752,34.3746,34.7213,2029828.7595625,0
+O.US,D,20150518,000000,34.5167,34.7213,34.3338,34.4223,2106609.9364702,0
+O.US,D,20150519,000000,34.2841,34.5568,34.2324,34.3016,1499928.674282,0
+O.US,D,20150520,000000,34.3016,34.5568,34.173,34.3259,1158502.3986309,0
+O.US,D,20150521,000000,34.3746,34.4349,33.8935,34.06,1394401.6580584,0
+O.US,D,20150522,000000,33.9236,34.2081,33.8331,34.0434,1142228.4566673,0
+O.US,D,20150526,000000,34.0347,34.0347,33.4921,33.6305,2555048.9314376,0
+O.US,D,20150527,000000,33.6129,33.7619,33.419,33.6664,2573730.5954145,0
+O.US,D,20150528,000000,33.6664,33.7347,33.3889,33.5126,2311402.8649367,0
+O.US,D,20150529,000000,33.5371,33.5906,33.1386,33.1698,4028457.7541753,0
+O.US,D,20150601,000000,33.2729,33.5457,33.1455,33.4181,2310210.8115222,0
+O.US,D,20150602,000000,33.3588,33.426,33.0451,33.3325,2273725.3523626,0
+O.US,D,20150603,000000,33.2127,33.2887,32.8435,32.9362,3174599.4421164,0
+O.US,D,20150604,000000,32.9049,33.3189,32.5504,33.1902,3954271.1672577,0
+O.US,D,20150605,000000,32.7159,33.3189,32.4998,32.9362,5651821.9680711,0
+O.US,D,20150608,000000,32.9955,33.4581,32.9955,33.2078,3147396.8037323,0
+O.US,D,20150609,000000,33.1162,33.3256,32.7159,32.7619,2107094.5611141,0
+O.US,D,20150610,000000,32.8514,33.1698,32.5134,32.8727,2225850.1873226,0
+O.US,D,20150611,000000,33.1309,33.3655,33.0082,33.1835,1989884.1893318,0
+O.US,D,20150612,000000,33.1309,33.2477,32.9409,33.0012,1877946.1640469,0
+O.US,D,20150615,000000,33.0451,33.1309,32.7891,32.8036,1775038.3797445,0
+O.US,D,20150616,000000,32.8941,33.0451,32.7773,32.9789,1892503.3848142,0
+O.US,D,20150617,000000,33.0305,33.4911,32.827,33.426,2425153.0989008,0
+O.US,D,20150618,000000,33.5175,34.245,33.5175,33.945,2725208.6525619,0
+O.US,D,20150619,000000,33.8945,33.9236,33.5311,33.5311,4455738.5710959,0
+O.US,D,20150622,000000,33.6119,33.7142,33.0852,33.1114,2341628.2468627,0
+O.US,D,20150623,000000,33.1309,33.1309,32.6955,32.8357,2007676.6902964,0
+O.US,D,20150624,000000,32.8514,32.9789,32.5425,32.5922,1640815.8348141,0
+O.US,D,20150625,000000,32.5922,32.7891,32.1948,32.3293,2773566.3887515,0
+O.US,D,20150626,000000,32.3371,32.7832,32.2444,32.7092,1973152.3181494,0
+O.US,D,20150629,000000,32.7159,33.0704,32.4122,32.4346,2330903.8731205,0
+O.US,D,20150630,000000,32.6,32.8864,32.4197,32.448,2621066.7182126,0
+O.US,D,20150701,000000,32.5065,32.9682,32.3069,32.9682,2689464.504828,0
+O.US,D,20150702,000000,33.2605,33.76,33.0862,33.1796,2324202.2946225,0
+O.US,D,20150706,000000,33.0159,33.6411,33.0159,33.5721,2580303.8305217,0
+O.US,D,20150707,000000,33.7191,34.0747,33.5156,33.8691,3291826.2418525,0
+O.US,D,20150708,000000,33.7308,33.9363,33.6637,33.8223,2209962.3022788,0
+O.US,D,20150709,000000,33.986,34.1263,33.4873,33.5867,2363736.1660023,0
+O.US,D,20150710,000000,33.6967,34.0892,33.5564,33.8925,2304911.7695996,0
+O.US,D,20150713,000000,33.9363,34.244,33.4707,33.7405,2356073.552193,0
+O.US,D,20150714,000000,33.8691,33.986,33.6345,33.948,1604977.2263445,0
+O.US,D,20150715,000000,33.838,34.173,33.8,34.1437,1601537.6234689,0
+O.US,D,20150716,000000,34.244,34.5196,34.0892,34.5032,1754263.1783757,0
+O.US,D,20150717,000000,34.5032,34.5811,34.2275,34.3502,1682033.5714823,0
+O.US,D,20150720,000000,34.2528,34.4954,34.1126,34.4954,1294043.2868723,0
+O.US,D,20150721,000000,34.4457,34.6502,34.3581,34.3581,2102025.5105479,0
+O.US,D,20150722,000000,34.3979,34.6502,34.3979,34.5528,1447818.1773431,0
+O.US,D,20150723,000000,34.5032,34.5383,33.9683,34.1886,1929779.4392616,0
+O.US,D,20150724,000000,34.1369,34.5528,34.1184,34.4126,1984783.3096047,0
+O.US,D,20150727,000000,34.3502,34.7203,34.3502,34.5196,2149225.0759783,0
+O.US,D,20150728,000000,34.5616,34.8509,34.4057,34.6638,2318181.4494695,0
+O.US,D,20150729,000000,34.6502,35.0427,34.4233,34.9618,2300667.1969762,0
+O.US,D,20150730,000000,34.8587,35.2219,34.6483,34.9395,2207449.8520587,0
+O.US,D,20150731,000000,35.1509,35.5647,35.1138,35.4382,4179173.9649546,0
+O.US,D,20150803,000000,35.4314,35.8336,35.3378,35.8014,2146485.7146433,0
+O.US,D,20150804,000000,35.5901,35.8676,35.2561,35.331,2080051.0685349,0
+O.US,D,20150805,000000,35.2561,35.3846,34.5324,34.77,2547018.7421571,0
+O.US,D,20150806,000000,34.7271,34.9696,34.4525,34.8831,2462722.8030266,0
+O.US,D,20150807,000000,34.8587,34.9045,34.469,34.8285,2536666.0508752,0
+O.US,D,20150810,000000,34.9551,34.9618,34.6084,34.7554,1596994.2674317,0
+O.US,D,20150811,000000,34.6404,35.1031,34.5927,34.8216,1857955.3974833,0
+O.US,D,20150812,000000,34.77,34.9832,34.5927,34.9492,2410762.2111682,0
+O.US,D,20150813,000000,34.9891,35.0574,34.5665,34.8898,2238666.0449625,0
+O.US,D,20150814,000000,34.9045,35.1138,34.6881,35.1089,1623708.1741831,0
+O.US,D,20150817,000000,34.9395,35.2911,34.8752,35.2414,1736664.7326182,0
+O.US,D,20150818,000000,35.1412,35.5647,35.1138,35.5647,1673714.8662589,0
+O.US,D,20150819,000000,35.3651,35.4438,34.9696,35.2628,1969405.7178829,0
+O.US,D,20150820,000000,35.0944,35.7021,35.0039,35.2979,2127603.8349769,0
+O.US,D,20150821,000000,35.331,35.4771,34.9395,34.9492,3004722.0764521,0
+O.US,D,20150824,000000,34.1155,34.6249,33.4639,33.6285,5059546.9948225,0
+O.US,D,20150825,000000,34.1359,34.4164,32.6224,32.6371,3936628.5713736,0
+O.US,D,20150826,000000,33.1728,33.423,32.6371,33.3684,3362002.3544921,0
+O.US,D,20150827,000000,33.7786,34.2831,33.4152,34.0209,2557647.6284163,0
+O.US,D,20150828,000000,33.9178,34.0649,33.6111,33.8555,2227450.8860936,0
+O.US,D,20150831,000000,33.8857,33.9012,32.9146,32.9302,2895514.1717779,0
+O.US,D,20150901,000000,32.6391,32.8367,32.1481,32.3809,3098802.9157035,0
+O.US,D,20150902,000000,32.7385,32.8056,32.2912,32.5902,2449053.7185243,0
+O.US,D,20150903,000000,32.6897,32.79,32.4326,32.5494,1780715.26461,0
+O.US,D,20150904,000000,32.3175,32.3478,31.7935,31.9669,2514593.0411379,0
+O.US,D,20150908,000000,32.7461,32.7461,32.2757,32.6535,2639038.8999245,0
+O.US,D,20150909,000000,32.9302,32.9692,32.3332,32.4013,3512842.8016735,0
+O.US,D,20150910,000000,32.4246,32.8816,32.3625,32.5678,1987104.7848589,0
+O.US,D,20150911,000000,32.5201,33.2264,32.4918,33.2174,1874073.2738836,0
+O.US,D,20150914,000000,33.2934,33.495,33.1756,33.42,1916007.6800467,0
+O.US,D,20150915,000000,33.5194,33.8331,33.2174,33.7473,1949933.4586185,0
+O.US,D,20150916,000000,33.6703,34.1866,33.6032,34.1087,1674186.1431902,0
+O.US,D,20150917,000000,34.1233,35.1635,33.9071,34.5538,2870397.8835562,0
+O.US,D,20150918,000000,34.1866,35.5892,34.1633,34.994,4927288.6171464,0
+O.US,D,20150921,000000,35.107,35.4362,35.0242,35.1254,2326787.6438884,0
+O.US,D,20150922,000000,34.9278,35.1878,34.5956,34.7359,2608645.1314697,0
+O.US,D,20150923,000000,34.7807,35.0915,34.6572,34.8792,1675404.89203,0
+O.US,D,20150924,000000,34.8402,34.9443,34.4047,34.6093,1928549.3962034,0
+O.US,D,20150925,000000,34.7009,34.9228,34.5206,34.6795,2146024.7051831,0
+O.US,D,20150928,000000,34.5888,34.7807,34.0299,34.3686,2605737.3836059,0
+O.US,D,20150929,000000,34.3413,34.8879,34.317,34.8568,2015765.4041631,0
+O.US,D,20150930,000000,35.0203,35.3884,34.7165,35.0642,2898960.9618835,0
+O.US,D,20151001,000000,35.2375,35.2375,34.7524,35.0368,1927370.6905016,0
+O.US,D,20151002,000000,33.8535,34.25,33.7766,34.0385,16136763.413784,0
+O.US,D,20151005,000000,34.1145,34.8568,34.101,34.8568,6315577.0228103,0
+O.US,D,20151006,000000,34.807,34.8955,34.6589,34.7681,2746654.3198045,0
+O.US,D,20151007,000000,34.9385,35.0953,34.6522,35.0953,3412803.748844,0
+O.US,D,20151008,000000,35.1099,35.3456,34.8732,35.257,3150073.5334926,0
+O.US,D,20151009,000000,35.2784,35.368,35.0105,35.3456,1829523.7427883,0
+O.US,D,20151012,000000,35.3456,36.0196,35.1673,35.6319,3793814.2064842,0
+O.US,D,20151013,000000,35.5189,35.7935,35.4274,35.5755,1766276.1197623,0
+O.US,D,20151014,000000,35.5959,35.7488,35.1673,35.2784,2181047.0496867,0
+O.US,D,20151015,000000,35.3816,35.9232,35.3398,35.8891,1952377.1167808,0
+O.US,D,20151016,000000,36.0059,36.1891,35.9309,35.9679,5097993.5409948,0
+O.US,D,20151019,000000,35.9602,36.2104,35.8979,36.1647,1836909.134873,0
+O.US,D,20151020,000000,36.0926,36.2796,35.9679,36.2242,1649304.9800605,0
+O.US,D,20151021,000000,36.3829,36.4471,36.1208,36.1647,1778843.5045972,0
+O.US,D,20151022,000000,36.5318,37.3646,36.4754,37.1386,3429562.3154517,0
+O.US,D,20151023,000000,37.0695,37.2906,36.6264,36.9224,2236863.0770073,0
+O.US,D,20151026,000000,36.9682,37.1855,36.7558,37.1805,2116037.5285907,0
+O.US,D,20151027,000000,37.083,37.3276,36.8581,37.2243,2617857.1066934,0
+O.US,D,20151028,000000,37.0695,37.7221,36.8123,37.4376,3939217.000881,0
+O.US,D,20151029,000000,36.4579,37.1376,36.4286,36.899,4265029.5329711,0
+O.US,D,20151030,000000,36.8825,37.1308,36.6974,36.7325,5327346.2607402,0
+O.US,D,20151102,000000,36.6897,37.5788,36.5971,37.573,3075347.9043331,0
+O.US,D,20151103,000000,37.4298,37.4298,36.9935,37.2401,2169866.8002205,0
+O.US,D,20151104,000000,37.1376,37.2778,36.5729,36.7237,2532387.5955966,0
+O.US,D,20151105,000000,36.6974,37.1747,36.4803,37.1376,2448721.0524551,0
+O.US,D,20151106,000000,36.4354,36.4521,35.0095,35.2561,5246291.7622897,0
+O.US,D,20151109,000000,35.215,35.215,34.1486,34.4505,3604238.6971877,0
+O.US,D,20151110,000000,34.51,34.9609,34.4505,34.8635,3128117.5729279,0
+O.US,D,20151111,000000,34.9298,35.4274,34.7671,35.2365,2233296.157488,0
+O.US,D,20151112,000000,35.1742,35.5054,35.0349,35.2365,2706829.8789876,0
+O.US,D,20151113,000000,35.2784,35.5414,34.9228,35.2365,2945947.9906586,0
+O.US,D,20151116,000000,35.2288,35.7955,35.0944,35.7955,2911878.4674889,0
+O.US,D,20151117,000000,35.6806,36.1394,35.5054,35.9777,3079385.0740367,0
+O.US,D,20151118,000000,36.0088,36.5729,35.9699,36.5571,3269082.7662415,0
+O.US,D,20151119,000000,36.7237,36.7325,36.4715,36.6682,2540139.5364059,0
+O.US,D,20151120,000000,36.6974,37.1659,36.6682,36.8894,4267316.098823,0
+O.US,D,20151123,000000,37.0022,37.2486,36.8036,36.9282,2051658.4302306,0
+O.US,D,20151124,000000,36.7695,36.8261,36.3565,36.7237,2098648.5392471,0
+O.US,D,20151125,000000,36.7237,36.9157,36.6536,36.8475,2108208.5817469,0
+O.US,D,20151127,000000,36.8261,37.3237,36.8173,37.3032,1179722.1815056,0
+O.US,D,20151130,000000,37.3744,37.6441,36.8484,36.9944,6346487.2450699,0
+O.US,D,20151201,000000,37.2731,37.7883,37.1241,37.7416,3088666.8680651,0
+O.US,D,20151202,000000,37.4173,37.6247,36.9351,36.9849,2819699.1639169,0
+O.US,D,20151203,000000,36.8484,37.0121,36.2504,36.3673,3404887.5284945,0
+O.US,D,20151204,000000,36.5903,37.3383,36.5348,37.2877,2742968.2976183,0
+O.US,D,20151207,000000,37.2731,37.6218,37.1396,37.4785,2689992.2528513,0
+O.US,D,20151208,000000,37.4173,37.6441,37.2877,37.3821,3838200.4847864,0
+O.US,D,20151209,000000,37.084,37.3597,36.787,36.9944,2244294.672713,0
+O.US,D,20151210,000000,36.9565,37.2167,36.4705,36.4871,2586314.4082034,0
+O.US,D,20151211,000000,36.2591,36.5485,36.0654,36.2738,3123074.1910396,0
+O.US,D,20151214,000000,36.2114,36.8173,36.1657,36.787,2777747.3030529,0
+O.US,D,20151215,000000,37.1153,37.5624,37.0022,37.2351,2968969.7147411,0
+O.US,D,20151216,000000,37.425,38.2197,37.3519,38.1992,3097461.9839555,0
+O.US,D,20151217,000000,38.1837,38.2324,37.9101,38.0249,3286312.6097804,0
+O.US,D,20151218,000000,37.9577,38.6297,37.838,38.0844,7078133.900091,0
+O.US,D,20151221,000000,38.4594,38.4594,37.838,38.0844,2040023.3317869,0
+O.US,D,20151222,000000,38.2626,38.6025,38.143,38.1594,1829560.7056848,0
+O.US,D,20151223,000000,38.212,38.437,38.1494,38.4038,2383255.6556345,0
+O.US,D,20151224,000000,38.3435,38.4038,38.1147,38.246,888664.01291885,0
+O.US,D,20151228,000000,38.2197,38.5878,38.0844,38.5802,1468168.3054012,0
+O.US,D,20151229,000000,38.7136,38.959,38.5655,38.9053,2035844.4709798,0
+O.US,D,20151230,000000,38.9754,39.2209,38.7944,38.8518,1724439.2545763,0
+O.US,D,20151231,000000,38.9141,39.024,38.5645,38.6386,1660802.4943892,0
+O.US,D,20160104,000000,38.2703,38.4807,37.7698,38.2967,2713661.854371,0
+O.US,D,20160105,000000,38.4584,39.2376,38.3201,39.1294,2598062.4488312,0
+O.US,D,20160106,000000,38.8031,39.3613,38.8031,39.3613,2363993.8795311,0
+O.US,D,20160107,000000,38.6744,39.2774,37.8944,38.6843,2866968.5481519,0
+O.US,D,20160108,000000,38.733,39.0077,38.2372,38.2879,2113898.8143251,0
+O.US,D,20160111,000000,38.4584,39.3135,38.3893,39.1138,3021558.6758414,0
+O.US,D,20160112,000000,39.3027,39.3533,38.733,39.2376,3734902.5365756,0
+O.US,D,20160113,000000,39.2511,39.7839,38.6922,38.7877,3486085.7715428,0
+O.US,D,20160114,000000,38.8995,39.4975,38.653,39.0992,3625855.8312005,0
+O.US,D,20160115,000000,38.6744,39.1294,38.2304,39.0543,4551507.3826241,0
+O.US,D,20160119,000000,39.295,39.8696,39.1362,39.668,2654893.9290603,0
+O.US,D,20160120,000000,39.4441,39.5443,38.1321,38.811,3829425.9038387,0
+O.US,D,20160121,000000,39.1294,39.8823,38.7057,39.3027,2535508.9068629,0
+O.US,D,20160122,000000,39.6533,40.5562,39.5688,40.4395,2427620.3722471,0
+O.US,D,20160125,000000,40.4987,40.9477,40.1179,40.3254,2724933.4843318,0
+O.US,D,20160126,000000,40.4443,41.424,40.4443,41.3071,3527462.6540155,0
+O.US,D,20160127,000000,41.1503,41.7114,40.7296,41.2155,3211707.110035,0
+O.US,D,20160128,000000,41.198,41.6969,41.018,41.2089,4433863.7235542,0
+O.US,D,20160129,000000,41.5332,41.9695,41.315,41.9003,6401166.6633209,0
+O.US,D,20160201,000000,41.7279,42.9628,41.4503,42.549,4369604.754608,0
+O.US,D,20160202,000000,42.6044,43.1255,42.2968,42.9775,2906600.9872559,0
+O.US,D,20160203,000000,43.1168,43.6944,42.9122,43.0681,4083368.1905298,0
+O.US,D,20160204,000000,42.9697,43.4828,42.7078,43.1664,3933166.3800612,0
+O.US,D,20160205,000000,42.849,42.995,41.6889,41.9752,4259238.6791745,0
+O.US,D,20160208,000000,41.8371,42.28,41.1746,42.1876,3530260.5399369,0
+O.US,D,20160209,000000,42.0542,42.6181,41.7816,42.3289,3875196.2372682,0
+O.US,D,20160210,000000,42.4311,43.1819,42.4194,42.6375,3250299.4542992,0
+O.US,D,20160211,000000,42.5899,45.2273,42.5762,45.1542,8446531.1336628,0
+O.US,D,20160212,000000,44.9876,46.0123,44.7958,45.4211,7378289.0482234,0
+O.US,D,20160216,000000,45.3061,45.3685,44.1306,44.9274,4893279.6720571,0
+O.US,D,20160217,000000,45.0608,45.4902,44.5815,44.9186,3799621.4882348,0
+O.US,D,20160218,000000,44.9097,45.5906,44.7033,45.3977,2933500.7352374,0
+O.US,D,20160219,000000,45.2584,46.0668,45.0939,45.2273,3985905.2462421,0
+O.US,D,20160222,000000,45.4824,45.5798,44.6653,44.8523,3216741.2511988,0
+O.US,D,20160223,000000,44.8963,45.1202,44.3976,44.8456,2829327.9984744,0
+O.US,D,20160224,000000,44.7111,45.2584,44.5105,44.7111,2102643.6123183,0
+O.US,D,20160225,000000,44.8805,45.535,44.8036,45.1542,2580806.9366138,0
+O.US,D,20160226,000000,45.1025,45.1025,44.0877,44.1793,3306848.5790683,0
+O.US,D,20160229,000000,44.0877,44.6236,43.8191,44.1092,4960768.7874651,0
+O.US,D,20160301,000000,44.4004,44.7052,43.8949,44.3255,2854173.2254546,0
+O.US,D,20160302,000000,44.0584,44.5299,43.8247,44.4862,2215004.6574197,0
+O.US,D,20160303,000000,44.562,44.716,43.9212,44.4695,2057791.1908204,0
+O.US,D,20160304,000000,44.4443,44.4443,43.5618,43.8247,2493351.6965735,0
+O.US,D,20160307,000000,43.7791,43.8247,43.3116,43.5151,2969473.8475806,0
+O.US,D,20160308,000000,43.5151,44.4902,43.3281,44.1872,2927157.4914866,0
+O.US,D,20160309,000000,44.0877,44.8864,43.9894,44.4081,2087979.6098498,0
+O.US,D,20160310,000000,44.6537,44.8532,44.2407,44.6459,2508422.2909042,0
+O.US,D,20160311,000000,45.0442,45.127,44.5017,44.933,2116385.5958666,0
+O.US,D,20160314,000000,44.7256,45.0705,44.6624,45.0199,1612387.2603605,0
+O.US,D,20160315,000000,44.9857,45.4259,44.8426,45.1025,2061568.5935008,0
+O.US,D,20160316,000000,44.9633,45.9627,44.3828,45.8702,2769533.3260365,0
+O.US,D,20160317,000000,45.8935,46.6044,45.5867,46.3971,2419854.0569782,0
+O.US,D,20160318,000000,46.3084,46.356,45.7833,46.1439,4006234.8393576,0
+O.US,D,20160321,000000,45.9247,45.9577,45.3364,45.7912,2139171.1681102,0
+O.US,D,20160322,000000,45.7748,46.3385,45.6772,45.8702,1452190.06661,0
+O.US,D,20160323,000000,45.6938,46.5509,45.69,46.2742,1796463.5120445,0
+O.US,D,20160324,000000,46.3014,46.4896,46.1439,46.3084,1695230.352306,0
+O.US,D,20160328,000000,46.3485,46.9103,46.2957,46.8002,1712110.0750746,0
+O.US,D,20160329,000000,46.879,47.3885,46.6668,47.3729,2327374.9432449,0
+O.US,D,20160330,000000,47.4605,47.5024,46.7662,47.0252,2042382.7966849,0
+O.US,D,20160331,000000,47.1079,47.4245,46.9912,47.2531,2942675.7475646,0
+O.US,D,20160401,000000,46.9999,47.2024,46.7574,47.0543,2698514.2540058,0
+O.US,D,20160404,000000,47.0632,47.4752,46.6142,46.9843,2339665.1063557,0
+O.US,D,20160405,000000,46.8694,47.559,46.8694,47.519,2274981.0640989,0
+O.US,D,20160406,000000,47.4508,47.6496,47.2356,47.5969,2191459.2923021,0
+O.US,D,20160407,000000,47.4508,47.7809,47.2667,47.3563,1745914.6974857,0
+O.US,D,20160408,000000,47.3563,47.8249,47.2531,47.6203,1179489.1099078,0
+O.US,D,20160411,000000,47.5891,47.9943,47.5434,47.6203,1526352.0115967,0
+O.US,D,20160412,000000,47.7159,48.3177,47.6749,48.1794,2831376.3589927,0
+O.US,D,20160413,000000,48.2953,48.2953,47.0866,47.6826,2056899.9743141,0
+O.US,D,20160414,000000,47.4508,47.5891,47.1547,47.3719,1494778.5106929,0
+O.US,D,20160415,000000,47.3719,47.6826,47.1684,47.6281,1517730.4159708,0
+O.US,D,20160418,000000,47.6427,47.8025,47.2191,47.7402,1293703.4335733,0
+O.US,D,20160419,000000,47.7402,48.0303,47.4947,47.8365,1517699.613557,0
+O.US,D,20160420,000000,47.8784,48.0011,46.4701,46.5323,1956121.6635532,0
+O.US,D,20160421,000000,46.4135,46.4767,44.4919,44.6206,4653051.6467419,0
+O.US,D,20160422,000000,44.8348,45.3772,44.6302,44.8785,2182820.2419752,0
+O.US,D,20160425,000000,44.8785,45.5946,44.715,45.5946,1881174.2570144,0
+O.US,D,20160426,000000,45.6091,45.8632,44.8173,45.0491,2776230.7975461,0
+O.US,D,20160427,000000,45.2994,45.2994,44.1773,44.94,2809177.0593589,0
+O.US,D,20160428,000000,44.6585,45.161,44.6186,45.1025,1984640.591754,0
+O.US,D,20160429,000000,44.8973,45.0491,44.5105,44.8973,3033592.1521705,0
+O.US,D,20160502,000000,45.0432,45.8106,44.9752,45.3618,1821999.7398412,0
+O.US,D,20160503,000000,45.3618,46.0668,45.3004,46.0445,2108370.8077931,0
+O.US,D,20160504,000000,45.833,47.7469,45.7718,47.3096,3363326.858286,0
+O.US,D,20160505,000000,47.0612,47.855,47.032,47.332,2550002.4693085,0
+O.US,D,20160506,000000,47.3719,48.2202,47.1323,48.2202,2036448.1982905,0
+O.US,D,20160509,000000,48.3518,48.6158,47.8988,48.5748,1917933.8576569,0
+O.US,D,20160510,000000,48.6673,48.8066,48.3605,48.7053,1661626.9723321,0
+O.US,D,20160511,000000,48.5885,48.6819,47.259,47.9894,2288113.1598539,0
+O.US,D,20160512,000000,48.0108,48.9565,47.6213,48.6468,2108523.7931149,0
+O.US,D,20160513,000000,48.4637,48.5417,47.8044,48.2542,1393855.4285869,0
+O.US,D,20160516,000000,48.2455,48.6215,47.9562,48.4715,1561834.338813,0
+O.US,D,20160517,000000,48.2914,48.2914,47.2142,47.403,2728978.8680126,0
+O.US,D,20160518,000000,47.2434,47.403,45.6294,46.1642,3353500.8882801,0
+O.US,D,20160519,000000,44.636,44.8699,44.3683,44.7821,8118440.2496976,0
+O.US,D,20160520,000000,44.9985,44.9985,44.2328,44.8913,4411203.4144603,0
+O.US,D,20160523,000000,44.94,45.0821,44.565,44.7821,3035473.1529072,0
+O.US,D,20160524,000000,45.0131,45.2245,44.8854,45.0734,3091989.4217683,0
+O.US,D,20160525,000000,45.0901,45.1143,44.2164,45.0345,2507065.9579495,0
+O.US,D,20160526,000000,45.0491,45.4639,44.8973,45.4298,2147487.8198392,0
+O.US,D,20160527,000000,45.5818,45.8672,45.3209,45.5818,2649724.2572756,0
+O.US,D,20160531,000000,45.6199,45.8672,44.9603,45.7268,5003308.9744327,0
+O.US,D,20160601,000000,45.611,46.3513,45.5955,46.3024,2678056.3174994,0
+O.US,D,20160602,000000,46.1369,46.8676,46.0991,46.8413,2204875.7970113,0
+O.US,D,20160603,000000,47.2122,48.1512,47.181,47.9815,3311884.7737267,0
+O.US,D,20160606,000000,47.9339,48.1492,47.3856,47.6125,2008128.4590324,0
+O.US,D,20160607,000000,47.8784,48.1599,47.7536,48.0859,2188568.9991396,0
+O.US,D,20160608,000000,48.0478,48.3537,47.8842,48.3322,1496654.3776939,0
+O.US,D,20160609,000000,48.3322,48.7073,48.2212,48.6848,1839352.7930355,0
+O.US,D,20160610,000000,48.4813,49.1465,48.4657,48.9274,1991655.3281261,0
+O.US,D,20160613,000000,49.0754,49.4133,48.715,48.7939,2132998.3643824,0
+O.US,D,20160614,000000,48.8466,49.1719,48.5524,48.9605,2409846.3527307,0
+O.US,D,20160615,000000,48.9351,49.1669,48.5124,49.0102,1702833.4147819,0
+O.US,D,20160616,000000,49.2048,49.5321,48.9789,49.5196,1774604.0657096,0
+O.US,D,20160617,000000,49.3627,49.4308,48.1755,48.7939,4729457.034201,0
+O.US,D,20160620,000000,48.9274,49.0268,48.269,48.5124,2382542.0663813,0
+O.US,D,20160621,000000,48.5895,49.0617,48.5612,48.9507,1438788.9631077,0
+O.US,D,20160622,000000,48.9507,49.0501,48.6848,48.9789,1413854.4091275,0
+O.US,D,20160623,000000,48.6411,49.0823,48.6098,49.0823,1117447.9147561,0
+O.US,D,20160624,000000,48.4501,50.6289,48.4501,50.0337,4220188.4056916,0
+O.US,D,20160627,000000,49.8916,51.0827,49.8916,50.9618,3669657.8903874,0
+O.US,D,20160628,000000,51.184,51.8999,50.657,51.8999,2352148.2979264,0
+O.US,D,20160629,000000,52.195,52.5544,51.8229,52.2485,2343124.2174269,0
+O.US,D,20160630,000000,52.2894,52.9341,51.9223,52.9341,3136884.9666457,0
+O.US,D,20160701,000000,53.0452,53.4893,52.7072,53.1494,2389776.5266384,0
+O.US,D,20160705,000000,53.4893,54.5675,53.1874,54.5451,3143726.1827531,0
+O.US,D,20160706,000000,54.4096,54.8879,54.0044,54.3493,2367052.5592227,0
+O.US,D,20160707,000000,54.2627,54.2627,52.415,52.7706,4842577.8721763,0
+O.US,D,20160708,000000,52.9584,53.3938,52.0897,53.354,2565208.5942598,0
+O.US,D,20160711,000000,53.3618,53.9402,52.8436,53.8175,1793194.3491919,0
+O.US,D,20160712,000000,53.766,53.8175,52.9752,53.4805,2706193.295769,0
+O.US,D,20160713,000000,53.7183,54.1194,53.502,54.0336,1690521.6899815,0
+O.US,D,20160714,000000,53.7397,53.7522,53.0792,53.686,1950832.8891019,0
+O.US,D,20160715,000000,53.6139,53.7805,52.7979,53.3025,2142187.7511694,0
+O.US,D,20160718,000000,53.3841,53.6373,53.2652,53.4104,1338796.1138989,0
+O.US,D,20160719,000000,53.4805,53.6442,53.1709,53.6442,1781600.3206334,0
+O.US,D,20160720,000000,53.6627,53.7269,53.0949,53.2732,1353005.2673901,0
+O.US,D,20160721,000000,53.0881,53.4893,52.5943,53.4893,1562011.9660662,0
+O.US,D,20160722,000000,53.4174,54.0629,53.3472,53.7397,2025738.1990082,0
+O.US,D,20160725,000000,53.8565,53.9968,53.2732,53.6715,1690895.4259358,0
+O.US,D,20160726,000000,53.7805,53.7962,53.2886,53.5087,1238118.4243563,0
+O.US,D,20160727,000000,53.5361,53.5537,52.6752,53.1104,2248396.5274854,0
+O.US,D,20160728,000000,53.203,54.3521,53.0744,54.0941,2202017.3330096,0
+O.US,D,20160729,000000,54.2315,55.0769,54.2315,54.7067,5128060.8038633,0
+O.US,D,20160801,000000,54.7204,55.3332,54.7067,55.2182,2144869.6146654,0
+O.US,D,20160802,000000,54.9102,55.0602,53.4174,53.582,2728347.4185293,0
+O.US,D,20160803,000000,53.5215,53.582,52.6001,52.9489,3029994.4302372,0
+O.US,D,20160804,000000,53.0744,53.7045,53.0442,53.2264,1524973.090205,0
+O.US,D,20160805,000000,53.2264,53.2264,52.2368,52.4774,1788840.9413733,0
+O.US,D,20160808,000000,52.3966,52.6985,51.857,52.3838,1382979.0962699,0
+O.US,D,20160809,000000,52.4423,52.8894,51.9465,52.7608,1267085.0143046,0
+O.US,D,20160810,000000,52.8348,53.1709,52.7959,52.9742,1455890.4632558,0
+O.US,D,20160811,000000,52.9742,52.9847,51.9193,52.1852,1454626.5375424,0
+O.US,D,20160812,000000,52.4054,53.1164,52.2368,52.5368,1447858.2204811,0
+O.US,D,20160815,000000,52.6322,52.6489,51.9915,52.04,1238155.387253,0
+O.US,D,20160816,000000,51.818,51.818,50.807,51.2355,2654401.0904392,0
+O.US,D,20160817,000000,51.3486,51.7509,50.7174,51.744,2248520.7638878,0
+O.US,D,20160818,000000,51.818,52.0713,51.6369,51.9038,1189071.7408445,0
+O.US,D,20160819,000000,51.8111,52.048,50.9132,51.1285,1806657.0575219,0
+O.US,D,20160822,000000,51.2628,51.818,51.1654,51.6369,1260346.4729099,0
+O.US,D,20160823,000000,51.7381,51.9329,51.481,51.5025,908658.88647097,0
+O.US,D,20160824,000000,51.5493,51.6115,50.6326,51.0359,1392792.7453104,0
+O.US,D,20160825,000000,51.1285,51.5852,50.8558,51.0292,2052358.6717713,0
+O.US,D,20160826,000000,51.222,51.519,50.0504,50.3122,1672929.4047067,0
+O.US,D,20160829,000000,50.5167,51.1217,50.5167,50.807,1494112.1518074,0
+O.US,D,20160830,000000,50.7174,50.8519,49.9111,50.2373,1657790.0183184,0
+O.US,D,20160831,000000,50.2003,50.5665,49.8652,50.4614,3619574.1922772,0
+O.US,D,20160901,000000,50.36,50.7486,50.1388,50.4681,1893838.1560793,0
+O.US,D,20160902,000000,50.6707,52.0118,50.6542,50.8763,1552079.2143589,0
+O.US,D,20160906,000000,51.0535,51.5736,50.6083,51.5736,1691290.7235797,0
+O.US,D,20160907,000000,51.6329,52.2651,51.5736,52.197,1892946.9395731,0
+O.US,D,20160908,000000,51.8473,52.1081,51.5364,51.7558,3557959.0971832,0
+O.US,D,20160909,000000,51.1149,51.1149,49.3257,49.3335,2891454.4136376,0
+O.US,D,20160912,000000,49.2351,50.6618,49.1377,50.3211,2623787.5980993,0
+O.US,D,20160913,000000,49.9374,50.0971,48.6196,48.7822,2621409.6517531,0
+O.US,D,20160914,000000,49.0228,49.5594,48.8942,49.1251,1758193.5663781,0
+O.US,D,20160915,000000,49.0988,49.4805,48.941,49.387,1721467.8483907,0
+O.US,D,20160916,000000,49.2905,49.6187,49.0559,49.4971,3219578.1535108,0
+O.US,D,20160919,000000,49.5196,50.1067,49.5196,50.0757,1780289.164552,0
+O.US,D,20160920,000000,50.3122,50.5908,50.1769,50.358,1549328.5588057,0
+O.US,D,20160921,000000,50.3932,51.3516,49.9188,51.257,1899335.3601977,0
+O.US,D,20160922,000000,51.6475,52.3956,51.6475,52.117,1964404.4326269,0
+O.US,D,20160923,000000,51.9008,52.411,51.4109,52.2417,1404485.3415932,0
+O.US,D,20160926,000000,52.0683,52.9623,51.8697,52.7268,2060678.4037417,0
+O.US,D,20160927,000000,52.9574,53.0792,52.19,52.3439,1586472.1628736,0
+O.US,D,20160928,000000,52.3956,52.8894,52.1452,52.8348,1427307.8767331,0
+O.US,D,20160929,000000,52.5924,52.6196,51.6816,52.0509,1616793.0322826,0
+O.US,D,20160930,000000,52.4035,52.6236,51.529,51.5344,1886347.0090404,0
+O.US,D,20161003,000000,51.3398,51.4012,50.2987,50.3444,2027137.6553425,0
+O.US,D,20161004,000000,50.3065,50.3367,48.6692,49.0422,2371234.5002711,0
+O.US,D,20161005,000000,49.1864,49.2419,47.63,47.6776,2674843.6257388,0
+O.US,D,20161006,000000,47.5395,47.8609,46.6347,47.4217,2699440.3799144,0
+O.US,D,20161007,000000,47.7283,48.2895,46.9814,47.3213,1878187.4496218,0
+O.US,D,20161010,000000,47.4742,48.0421,47.4655,47.8239,1266438.1636146,0
+O.US,D,20161011,000000,47.6515,47.7432,46.7379,46.8265,2214356.7799824,0
+O.US,D,20161012,000000,46.9424,47.6776,46.88,47.4888,1629330.6414508,0
+O.US,D,20161013,000000,47.3213,48.6692,47.1148,48.2895,2422151.9170484,0
+O.US,D,20161014,000000,48.1404,48.4696,47.5395,47.7732,1160887.532207,0
+O.US,D,20161017,000000,47.8901,48.4929,47.7946,48.2388,1532669.5866693,0
+O.US,D,20161018,000000,48.5164,48.6468,47.9885,48.2475,1594521.8603498,0
+O.US,D,20161019,000000,48.3088,48.3274,47.8492,48.1522,1454397.5729332,0
+O.US,D,20161020,000000,48.2388,48.3488,47.6944,48.0869,1229914.7148113,0
+O.US,D,20161021,000000,47.8005,48.0946,47.4011,47.6593,1310747.4358822,0
+O.US,D,20161024,000000,47.9408,48.4218,47.3776,47.9719,1690668.5148207,0
+O.US,D,20161025,000000,47.8092,48.2388,47.5015,47.9719,1273405.6696187,0
+O.US,D,20161026,000000,47.7732,47.817,46.7847,47.2083,1406066.5321687,0
+O.US,D,20161027,000000,47.1557,47.2034,45.3189,45.5136,2720788.50618,0
+O.US,D,20161028,000000,45.351,45.8828,45.1202,45.2215,2331590.7669488,0
+O.US,D,20161031,000000,45.3754,45.7873,44.1014,45.7708,3836242.4780152,0
+O.US,D,20161101,000000,45.6384,45.6384,44.2544,44.6107,3331919.6904167,0
+O.US,D,20161102,000000,44.6518,44.7082,43.8014,43.8161,2483782.4133494,0
+O.US,D,20161103,000000,43.7771,43.9466,43.4585,43.6904,2057028.3177049,0
+O.US,D,20161104,000000,43.8793,44.6518,43.4723,44.3293,2445279.3960852,0
+O.US,D,20161107,000000,44.8289,45.2301,44.5164,45.1639,2117487.295534,0
+O.US,D,20161108,000000,45.2067,45.6948,45.0432,45.5399,1955458.3849092,0
+O.US,D,20161109,000000,45.0821,45.0821,42.7681,42.9765,4679188.5216081,0
+O.US,D,20161110,000000,42.9765,42.9765,40.7325,41.9372,6102332.9387409,0
+O.US,D,20161111,000000,42.0239,42.9345,41.8525,42.0239,2975717.4968602,0
+O.US,D,20161114,000000,41.8594,43.1372,41.199,42.9765,2996386.9432748,0
+O.US,D,20161115,000000,43.0973,43.968,42.5948,43.0154,2564666.4717768,0
+O.US,D,20161116,000000,43.3145,43.4723,42.7418,43.3854,2036717.2060379,0
+O.US,D,20161117,000000,43.3854,43.6155,42.3473,42.3941,2199563.407376,0
+O.US,D,20161118,000000,42.4233,42.806,42.2304,42.6112,3954668.5183959,0
+O.US,D,20161121,000000,42.6881,43.1566,42.4379,42.5655,1966013.3453751,0
+O.US,D,20161122,000000,42.8255,43.8082,42.5353,43.7303,2167904.6864606,0
+O.US,D,20161123,000000,43.2744,43.7303,43.0223,43.3592,1644902.2883797,0
+O.US,D,20161125,000000,43.521,44.1336,43.4585,43.7068,918125.49498234,0
+O.US,D,20161128,000000,43.6388,44.2456,43.2901,43.5394,2154869.1049357,0
+O.US,D,20161129,000000,43.5404,44.3966,43.5404,43.9963,1822864.2609223,0
+O.US,D,20161130,000000,43.3768,43.4828,42.6415,42.991,3471030.5784188,0
+O.US,D,20161201,000000,42.6512,42.7954,41.3354,41.4796,3475569.8274675,0
+O.US,D,20161202,000000,41.6383,43.3476,41.6383,42.4369,3851396.2388632,0
+O.US,D,20161205,000000,42.549,42.549,41.5398,42.4369,2898316.1646877,0
+O.US,D,20161206,000000,42.4536,42.8615,42.2002,42.3308,2358928.9359534,0
+O.US,D,20161207,000000,42.4301,43.2754,42.4301,42.9989,2865968.4964501,0
+O.US,D,20161208,000000,42.7262,43.0282,42.2139,42.9005,2625050.4970656,0
+O.US,D,20161209,000000,42.9609,43.33,42.883,43.1218,1494060.8144509,0
+O.US,D,20161212,000000,43.0359,43.6797,43.0154,43.5637,1785280.1823367,0
+O.US,D,20161213,000000,43.9115,44.0654,43.2531,43.5082,2079432.9667644,0
+O.US,D,20161214,000000,43.7625,43.8267,42.1759,42.3755,3038100.5988054,0
+O.US,D,20161215,000000,42.3998,42.4925,41.7416,41.9042,2774329.2618669,0
+O.US,D,20161216,000000,42.2209,43.1791,42.2209,43.0154,4036452.0073066,0
+O.US,D,20161219,000000,43.407,44.6001,43.3476,44.453,2902185.9746095,0
+O.US,D,20161220,000000,44.5212,44.6499,43.6408,44.0108,2170290.846784,0
+O.US,D,20161221,000000,44.1063,44.5212,43.6116,43.6116,1903755.5065796,0
+O.US,D,20161222,000000,43.5716,43.7177,43.15,43.6797,1400620.665407,0
+O.US,D,20161223,000000,43.8191,43.9193,43.3601,43.7371,1783443.3317263,0
+O.US,D,20161227,000000,43.7625,43.9641,43.4986,43.7537,1320997.4524517,0
+O.US,D,20161228,000000,43.8267,43.8969,43.1888,43.4908,2278628.0698942,0
+O.US,D,20161229,000000,43.5434,44.3128,43.2677,44.0693,1592735.3203486,0
+O.US,D,20161230,000000,44.0937,44.9906,43.9601,44.7305,2600876.7627064,0
+O.US,D,20170103,000000,44.936,44.9603,44.2883,44.7384,2535606.44784,0
+O.US,D,20170104,000000,44.864,45.4873,44.6732,45.4104,2323993.8649556,0
+O.US,D,20170105,000000,45.2633,46.9394,44.9819,46.6347,2925243.6348417,0
+O.US,D,20170106,000000,46.4135,46.9336,46.0619,46.5684,2385551.4622106,0
+O.US,D,20170109,000000,46.1458,46.6649,46.0619,46.2294,2490614.3887327,0
+O.US,D,20170110,000000,46.2208,46.4292,45.5993,45.6734,2253045.6384767,0
+O.US,D,20170111,000000,45.5946,46.1623,45.5185,45.5498,2024263.7901339,0
+O.US,D,20170112,000000,45.5185,46.4408,45.3335,46.359,1811310.2755016,0
+O.US,D,20170113,000000,46.3415,46.3415,45.7221,45.9685,1344803.6113393,0
+O.US,D,20170117,000000,46.0561,46.9394,46.0465,46.7935,1882697.9497509,0
+O.US,D,20170118,000000,46.7935,46.9336,46.4087,46.5227,2452160.6553307,0
+O.US,D,20170119,000000,46.3513,46.436,45.8458,46.0561,1853281.6445611,0
+O.US,D,20170120,000000,46.1176,46.5451,46.0688,46.4506,2007533.9724459,0
+O.US,D,20170123,000000,46.4965,47.1537,46.4165,46.8986,2300935.1779765,0
+O.US,D,20170124,000000,46.7787,46.9521,46.3415,46.5227,2047205.4279408,0
+O.US,D,20170125,000000,46.6201,46.7612,46.0688,46.399,2109483.8016789,0
+O.US,D,20170126,000000,46.3513,46.7125,46.2742,46.5451,2305598.6634275,0
+O.US,D,20170127,000000,46.657,46.7185,46.0211,46.2577,2485141.8265456,0
+O.US,D,20170130,000000,46.211,46.5967,45.9685,46.3034,2818147.749008,0
+O.US,D,20170131,000000,46.3747,46.8586,46.1458,46.5694,6147025.1876872,0
+O.US,D,20170201,000000,46.4135,46.6512,45.3335,45.5399,7238466.624462,0
+O.US,D,20170202,000000,45.5399,46.5159,45.5002,46.4058,2092678.0047032,0
+O.US,D,20170203,000000,46.7642,47.1713,46.437,46.7145,2266849.2268528,0
+O.US,D,20170206,000000,46.7905,46.9288,46.4584,46.7145,1627523.5665074,0
+O.US,D,20170207,000000,46.7145,47.2503,46.7145,46.9736,2164496.9127459,0
+O.US,D,20170208,000000,46.9083,47.5735,46.8383,47.2503,1741683.4725752,0
+O.US,D,20170209,000000,47.2503,47.5999,47.0701,47.3106,1141025.1090343,0
+O.US,D,20170210,000000,47.1713,48.0401,47.0866,47.857,1397288.8709796,0
+O.US,D,20170213,000000,47.7605,48.2455,47.6378,48.1229,1494681.9964629,0
+O.US,D,20170214,000000,47.9855,48.1014,47.0399,47.4732,2051625.5743226,0
+O.US,D,20170215,000000,47.2414,47.2881,46.6367,47.1089,1839230.6101275,0
+O.US,D,20170216,000000,47.1713,47.5307,47.1158,47.3106,2086360.4296305,0
+O.US,D,20170217,000000,47.333,47.8268,47.1985,47.4868,1526338.6638839,0
+O.US,D,20170221,000000,47.5219,48.2105,47.3252,48.0468,1608555.4400823,0
+O.US,D,20170222,000000,48.0936,48.2914,47.5083,47.7517,1450027.7371604,0
+O.US,D,20170223,000000,48.1998,49.1436,47.817,49.0948,1648460.9939221,0
+O.US,D,20170224,000000,49.086,49.35,48.7638,49.35,2123181.6351006,0
+O.US,D,20170227,000000,49.3754,49.8389,48.9575,49.4766,2353388.6084559,0
+O.US,D,20170228,000000,48.0449,48.3721,47.9885,48.0206,12642743.967191,0
+O.US,D,20170301,000000,47.8443,47.9562,47.2746,47.4898,4373354.4351158,0
+O.US,D,20170302,000000,47.4576,48.0128,47.3437,47.4576,3704637.1115118,0
+O.US,D,20170303,000000,47.4898,47.5462,46.4282,47.2804,3741760.1806372,0
+O.US,D,20170306,000000,47.1255,47.1255,46.175,46.7544,3168520.0723771,0
+O.US,D,20170307,000000,46.6034,46.9288,46.4797,46.8928,1817993.3725516,0
+O.US,D,20170308,000000,46.4048,46.5373,45.1532,45.2147,3225809.4818248,0
+O.US,D,20170309,000000,45.2215,45.8175,44.6292,44.7802,2477614.7433573,0
+O.US,D,20170310,000000,45.0471,45.6509,44.7413,44.9742,2080918.6698572,0
+O.US,D,20170313,000000,45.0092,45.6274,44.9809,45.3032,2294126.8177769,0
+O.US,D,20170314,000000,45.1892,45.4347,44.9653,45.2468,2167668.5346215,0
+O.US,D,20170315,000000,45.5574,46.773,45.5195,46.4125,2941257.8097822,0
+O.US,D,20170316,000000,46.4125,46.7204,46.209,46.2791,2117310.6950283,0
+O.US,D,20170317,000000,46.436,46.9736,46.2179,46.9083,5862675.7848285,0
+O.US,D,20170320,000000,46.8996,47.0632,46.5694,46.5957,1432736.288794,0
+O.US,D,20170321,000000,46.805,47.295,46.6278,47.0486,2441753.5464509,0
+O.US,D,20170322,000000,47.3106,47.3524,46.4721,46.9648,1920482.2440262,0
+O.US,D,20170323,000000,46.7057,47.3339,46.6502,46.7632,2369542.4210057,0
+O.US,D,20170324,000000,46.7632,47.0787,46.3902,46.5957,2420700.0966109,0
+O.US,D,20170327,000000,46.5694,47.3252,46.1176,46.286,2548428.4659627,0
+O.US,D,20170328,000000,46.2557,46.3658,45.5507,46.1439,2908316.6817051,0
+O.US,D,20170329,000000,46.1506,46.4125,45.9111,46.286,1967462.0855715,0
+O.US,D,20170330,000000,46.249,46.4224,45.7475,46.3415,1633349.3297061,0
+O.US,D,20170331,000000,46.287,46.8967,46.287,46.8159,2637751.3590271,0
+O.US,D,20170403,000000,46.6385,47.0057,46.359,46.9503,1978992.4558082,0
+O.US,D,20170404,000000,46.9444,47.3164,46.7574,46.959,1713076.2441215,0
+O.US,D,20170405,000000,47.0281,47.1626,46.7574,46.9852,1256583.4446892,0
+O.US,D,20170406,000000,46.9239,47.5083,46.7018,47.3164,1712829.8248108,0
+O.US,D,20170407,000000,47.3486,47.7684,47.3486,47.3895,1632890.3737403,0
+O.US,D,20170410,000000,47.3739,47.8337,47.177,47.7771,1125855.9469793,0
+O.US,D,20170411,000000,47.8423,48.4813,47.704,48.2943,2274484.1184894,0
+O.US,D,20170412,000000,47.9885,48.4326,47.9719,48.271,1369668.3465151,0
+O.US,D,20170413,000000,48.1657,48.5319,48.1355,48.3265,1420589.8702809,0
+O.US,D,20170417,000000,48.5465,48.6848,48.3488,48.6088,1716478.8841003,0
+O.US,D,20170418,000000,48.5124,48.8669,48.4725,48.8066,1827385.0285227,0
+O.US,D,20170419,000000,48.7803,49.0023,48.6059,48.7413,1527494.7811491,0
+O.US,D,20170420,000000,48.6468,48.8348,48.3926,48.8144,1689344.0110267,0
+O.US,D,20170421,000000,48.7073,48.8387,48.529,48.564,1504975.1364115,0
+O.US,D,20170424,000000,48.6302,48.6935,46.9921,47.2473,3630065.4944214,0
+O.US,D,20170425,000000,47.3399,47.3399,46.8723,47.0505,2368367.8222924,0
+O.US,D,20170426,000000,47.0836,47.1392,46.2734,46.5626,2319654.8315968,0
+O.US,D,20170427,000000,46.6736,47.1431,46.5208,46.9201,1819087.8849889,0
+O.US,D,20170428,000000,46.8518,46.8518,46.0084,46.0512,1886522.5827991,0
+O.US,D,20170501,000000,46.1662,46.6784,45.83,46.4224,1899724.4973588,0
+O.US,D,20170502,000000,46.5169,46.8723,46.4389,46.5986,1979970.9458203,0
+O.US,D,20170503,000000,46.6852,46.7329,45.4629,45.6403,2297848.7761126,0
+O.US,D,20170504,000000,45.4134,45.4134,43.3456,44.0217,6416811.2092957,0
+O.US,D,20170505,000000,44.2027,44.7628,44.0381,44.6897,2605390.343077,0
+O.US,D,20170508,000000,44.8582,45.0394,43.8257,43.9417,3053862.1939527,0
+O.US,D,20170509,000000,43.9982,44.1257,43.0223,43.3758,3084312.4334994,0
+O.US,D,20170510,000000,43.4828,44.3068,43.3854,43.8667,3526624.8283598,0
+O.US,D,20170511,000000,43.6291,43.6601,42.6854,42.9677,3240718.8768567,0
+O.US,D,20170512,000000,43.0368,43.3758,42.991,43.1927,2158626.9994207,0
+O.US,D,20170515,000000,43.2101,43.7519,42.8304,42.8509,2651836.276116,0
+O.US,D,20170516,000000,42.8734,43.1089,41.7094,41.9948,3804901.0219621,0
+O.US,D,20170517,000000,42.0872,42.6288,41.8252,42.4271,3034557.2944699,0
+O.US,D,20170518,000000,42.3882,42.6608,42.0629,42.4759,2716076.7636139,0
+O.US,D,20170519,000000,42.5168,42.9425,42.0872,42.7768,2372978.94364,0
+O.US,D,20170522,000000,42.8304,43.3456,42.6697,42.7213,2098299.4452239,0
+O.US,D,20170523,000000,42.7291,43.0515,42.581,42.7291,1903196.9561424,0
+O.US,D,20170524,000000,42.8031,43.2882,42.7535,43.1381,1762932.0043694,0
+O.US,D,20170525,000000,43.2101,43.744,43.1595,43.5248,2001753.3861206,0
+O.US,D,20170526,000000,43.5335,43.9582,43.4011,43.5491,2596950.4816926,0
+O.US,D,20170530,000000,43.6457,43.9845,43.5345,43.5736,1830526.8747314,0
+O.US,D,20170531,000000,43.5736,43.9018,43.4147,43.5181,2078300.4646832,0
+O.US,D,20170601,000000,43.5014,44.1287,43.1995,44.0001,2144118.0357684,0
+O.US,D,20170602,000000,44.3226,44.9633,44.3226,44.8251,2969050.8277643,0
+O.US,D,20170605,000000,44.6604,44.716,43.7313,43.8696,2058035.5566367,0
+O.US,D,20170606,000000,43.8696,44.1365,43.5014,43.9057,1980130.091625,0
+O.US,D,20170607,000000,43.9057,44.3176,43.8121,44.0644,2039122.8745565,0
+O.US,D,20170608,000000,44.1365,44.261,43.4147,43.4838,2529933.6699631,0
+O.US,D,20170609,000000,43.4615,43.9368,42.9901,43.8201,2179880.6649505,0
+O.US,D,20170612,000000,43.9368,44.5299,43.8444,44.4745,1721527.399724,0
+O.US,D,20170613,000000,44.3828,44.7091,44.2065,44.5873,1296290.8363334,0
+O.US,D,20170614,000000,45.014,45.24,44.7529,45.1153,1849375.8984897,0
+O.US,D,20170615,000000,44.8552,45.3442,44.7374,45.0861,1549525.694254,0
+O.US,D,20170616,000000,45.2215,45.2535,44.5542,44.8963,3574323.392894,0
+O.US,D,20170619,000000,44.8963,44.9554,44.3226,44.5377,2275750.0976971,0
+O.US,D,20170620,000000,44.5085,44.6653,44.2873,44.4998,3099414.8569912,0
+O.US,D,20170621,000000,44.5299,44.6186,43.6465,43.9057,2792755.2658089,0
+O.US,D,20170622,000000,43.8121,43.8121,43.3057,43.4284,2536367.2674611,0
+O.US,D,20170623,000000,43.4372,43.853,43.3758,43.7956,3064786.7833843,0
+O.US,D,20170626,000000,44.0556,45.3881,44.0556,44.7443,3029748.0109267,0
+O.US,D,20170627,000000,44.6702,44.7295,44.1705,44.3574,2426703.4870626,0
+O.US,D,20170628,000000,44.4647,45.1337,44.2873,45.0082,1926366.5318114,0
+O.US,D,20170629,000000,44.8416,44.8893,44.0877,44.3459,2047910.803217,0
+O.US,D,20170630,000000,44.4735,44.6702,43.6954,43.8803,1823173.3118076,0
+O.US,D,20170703,000000,44.0381,44.7529,44.0381,44.571,1295468.4118848,0
+O.US,D,20170705,000000,44.5377,44.6946,43.7031,43.9028,1994660.6169668,0
+O.US,D,20170706,000000,43.742,43.8959,43.0436,43.0436,2007533.9724459,0
+O.US,D,20170707,000000,43.1595,43.5054,42.8899,43.4878,1281334.2109337,0
+O.US,D,20170710,000000,43.5131,43.5394,42.6152,42.6201,2139597.268168,0
+O.US,D,20170711,000000,42.808,43.0223,42.4174,42.85,1486704.1712857,0
+O.US,D,20170712,000000,43.1762,43.8161,43.1546,43.4704,1726127.2268532,0
+O.US,D,20170713,000000,43.5394,43.9028,43.3894,43.8404,1192813.2073753,0
+O.US,D,20170714,000000,44.047,44.826,44.047,44.7295,2004515.3358922,0
+O.US,D,20170717,000000,44.6946,45.0782,44.6097,44.9127,1746403.4291181,0
+O.US,D,20170718,000000,45.0618,45.2808,44.8973,44.9956,1459211.9902118,0
+O.US,D,20170719,000000,45.0092,45.5643,44.9127,45.4581,1232686.9320543,0
+O.US,D,20170720,000000,45.5175,45.984,45.3538,45.5798,1247666.1458908,0
+O.US,D,20170721,000000,45.6451,45.7902,45.1834,45.5721,1080540.4625272,0
+O.US,D,20170724,000000,45.5643,45.6451,45.0686,45.4649,1735290.9449621,0
+O.US,D,20170725,000000,45.3471,45.7182,45.0461,45.6705,2052493.1756448,0
+O.US,D,20170726,000000,45.6519,46.0981,45.5341,46.0591,1943696.9965687,0
+O.US,D,20170727,000000,45.989,46.4935,45.4863,46.0805,2548843.2718019,0
+O.US,D,20170728,000000,46.2021,46.4398,45.5788,45.6519,1777526.1880333,0
+O.US,D,20170731,000000,45.6607,45.7494,45.2857,45.5409,4258429.6024385,0
+O.US,D,20170801,000000,45.6344,46.2208,45.4709,46.0815,2352982.0165935,0
+O.US,D,20170802,000000,45.9567,45.9567,45.2788,45.5712,1486932.1091479,0
+O.US,D,20170803,000000,45.4211,45.6519,45.2633,45.5245,1202225.3982891,0
+O.US,D,20170804,000000,45.4211,45.8905,45.2985,45.8525,2123319.2192156,0
+O.US,D,20170807,000000,45.8525,46.0211,45.4853,45.8525,1250706.344134,0
+O.US,D,20170808,000000,45.7104,45.985,45.4386,45.7338,1507038.8981368,0
+O.US,D,20170809,000000,45.7259,46.1525,45.4143,45.8731,2055590.8717272,0
+O.US,D,20170810,000000,45.8731,45.948,45.5077,45.5077,1209008.0898104,0
+O.US,D,20170811,000000,45.3548,45.5096,44.8864,45.0753,1596942.9300754,0
+O.US,D,20170814,000000,45.2857,45.9715,45.1064,45.7494,1922367.3517515,0
+O.US,D,20170815,000000,45.5331,45.6189,44.9819,45.4709,2697323.2273384,0
+O.US,D,20170816,000000,45.5488,46.2752,45.5077,45.9811,2672162.78899,0
+O.US,D,20170817,000000,45.99,46.1087,45.6264,45.6442,1937161.751105,0
+O.US,D,20170818,000000,45.5867,45.6264,45.1386,45.3724,1782776.9728411,0
+O.US,D,20170821,000000,45.4485,46.323,45.3315,46.1945,1968997.0725262,0
+O.US,D,20170822,000000,46.131,46.2597,45.6344,45.7942,1319410.1013932,0
+O.US,D,20170823,000000,45.8215,46.3971,45.6705,46.3708,1196649.1346421,0
+O.US,D,20170824,000000,46.4389,46.6512,45.8642,45.8876,1271665.3332384,0
+O.US,D,20170825,000000,46.131,46.5889,45.9567,46.323,1144379.4918985,0
+O.US,D,20170828,000000,46.3064,46.3475,45.5604,45.6607,1292738.2912738,0
+O.US,D,20170829,000000,45.8731,46.0357,45.4892,45.6003,1363945.2580287,0
+O.US,D,20170830,000000,45.5721,45.6744,45.313,45.5946,1524342.667469,0
+O.US,D,20170831,000000,45.7435,46.3192,45.6714,46.1106,3459955.0571595,0
+O.US,D,20170901,000000,46.0757,46.6902,46.0015,46.3521,1365133.2044549,0
+O.US,D,20170905,000000,46.6347,46.7671,46.3192,46.7145,2316342.545365,0
+O.US,D,20170906,000000,46.7486,47.5142,46.5752,46.6104,3058362.4266105,0
+O.US,D,20170907,000000,46.8343,47.2785,46.6104,47.0329,1431129.4295401,0
+O.US,D,20170908,000000,47.1099,47.855,46.9503,47.5268,1579766.477387,0
+O.US,D,20170911,000000,47.7402,48.1043,47.4595,47.6252,1489502.0572069,0
+O.US,D,20170912,000000,47.5268,48.004,47.0875,47.2034,1585773.9748274,0
+O.US,D,20170913,000000,47.3009,47.4139,46.8265,47.0935,1663059.2845743,0
+O.US,D,20170914,000000,47.1099,47.5823,46.923,47.5823,3035933.1356201,0
+O.US,D,20170915,000000,47.7313,48.004,47.2034,47.9865,2740533.8801802,0
+O.US,D,20170918,000000,47.9184,48.0586,47.4917,47.7139,1601273.7494572,0
+O.US,D,20170919,000000,47.7313,47.7859,46.9979,47.1021,2059865.2200172,0
+O.US,D,20170920,000000,47.2151,47.3856,46.3024,46.7319,2663439.5453987,0
+O.US,D,20170921,000000,46.7847,46.9902,46.3921,46.3921,1592797.9519234,0
+O.US,D,20170922,000000,46.5002,46.8656,45.983,46.1194,1378172.8929683,0
+O.US,D,20170925,000000,46.2149,46.5676,45.8603,46.4067,5569605.1918726,0
+O.US,D,20170926,000000,46.4067,46.9464,46.2412,46.7319,1630998.0787852,0
+O.US,D,20170927,000000,46.5002,46.51,45.4649,45.9101,1958966.7798424,0
+O.US,D,20170928,000000,45.8759,46.3521,45.7512,46.3192,1355603.9643687,0
+O.US,D,20170929,000000,46.2354,46.3123,45.7114,45.983,3425492.2898401,0
+O.US,D,20171002,000000,45.983,46.1722,45.7435,45.8838,2698546.0831667,0
+O.US,D,20171003,000000,45.9101,46.1116,45.69,45.8672,1801808.7575879,0
+O.US,D,20171004,000000,45.9256,46.0025,45.6529,45.9509,1620359.9518019,0
+O.US,D,20171005,000000,46.0765,46.1642,45.7814,45.8545,2264203.2995063,0
+O.US,D,20171006,000000,45.687,45.687,44.9564,45.4134,2543700.2954426,0
+O.US,D,20171009,000000,45.4055,45.6011,45.3285,45.4561,1224304.5685091,0
+O.US,D,20171010,000000,45.5946,45.8759,45.2205,45.5156,1904886.9819136,0
+O.US,D,20171011,000000,45.5068,45.8225,45.4699,45.5643,2019838.5100163,0
+O.US,D,20171012,000000,45.5478,45.7728,45.3881,45.6274,1726492.7488305,0
+O.US,D,20171013,000000,45.7728,46.0025,45.6011,45.7268,1753671.7720306,0
+O.US,D,20171016,000000,45.7192,45.8468,45.4776,45.7504,1552101.8027958,0
+O.US,D,20171017,000000,45.6782,45.9666,45.5946,45.9002,1564655.8399184,0
+O.US,D,20171018,000000,45.83,45.9423,45.0801,45.2604,2106653.0598496,0
+O.US,D,20171019,000000,45.4134,45.5156,45.0471,45.1952,1815503.5107684,0
+O.US,D,20171020,000000,45.2693,45.2693,44.5749,44.6575,2102195.9505711,0
+O.US,D,20171023,000000,44.8338,44.8338,44.4472,44.5983,1446092.2154225,0
+O.US,D,20171024,000000,44.5749,44.6848,44.045,44.191,2416369.277229,0
+O.US,D,20171025,000000,44.0771,44.1754,43.4714,43.7956,3098434.3134849,0
+O.US,D,20171026,000000,44.003,44.2017,42.8917,42.9697,3731568.6886541,0
+O.US,D,20171027,000000,42.9172,43.4888,42.6191,43.3601,2253881.4106382,0
+O.US,D,20171030,000000,43.4303,43.9485,43.3788,43.5551,2123757.6402391,0
+O.US,D,20171031,000000,43.5882,43.6691,42.9435,43.3223,2695715.3413374,0
+O.US,D,20171101,000000,43.3954,43.7733,43.0963,43.5326,1551623.3386346,0
+O.US,D,20171102,000000,43.6359,44.8143,43.6212,44.3274,2433458.4564115,0
+O.US,D,20171103,000000,44.2328,44.7968,44.04,44.5387,1925860.3454777,0
+O.US,D,20171106,000000,44.5815,45.1805,44.5309,44.6039,1933386.401919,0
+O.US,D,20171107,000000,44.5973,45.5808,44.5973,45.3801,2096955.4332345,0
+O.US,D,20171108,000000,45.4485,45.8759,45.2205,45.3364,1451109.9286322,0
+O.US,D,20171109,000000,45.2029,45.9031,45.0891,45.4134,1223167.9594394,0
+O.US,D,20171110,000000,45.2292,45.7689,45.0791,45.4211,1611445.733245,0
+O.US,D,20171113,000000,45.6031,45.8419,45.4853,45.7455,1927532.9165477,0
+O.US,D,20171114,000000,45.7522,45.987,45.4571,45.9294,1854272.4555387,0
+O.US,D,20171115,000000,45.8245,46.1945,45.5808,45.5808,1975580.5751049,0
+O.US,D,20171116,000000,45.5731,45.8876,45.2906,45.5955,1492360.5212085,0
+O.US,D,20171117,000000,45.5086,45.7922,45.4649,45.5877,1335621.4117822,0
+O.US,D,20171120,000000,45.5955,45.7133,45.2205,45.2976,1282991.3807969,0
+O.US,D,20171121,000000,45.4065,45.688,45.2029,45.6374,1615195.413753,0
+O.US,D,20171122,000000,45.5002,45.7211,45.4065,45.4386,1509914.8168397,0
+O.US,D,20171124,000000,45.5086,45.6218,45.3295,45.5175,515996.90243304,0
+O.US,D,20171127,000000,45.5255,45.6374,45.2906,45.3801,1794364.8409169,0
+O.US,D,20171128,000000,45.3538,45.3801,45.0238,45.1025,1715051.7055939,0
+O.US,D,20171129,000000,44.9956,45.1202,44.5476,44.7735,2572195.6084595,0
+O.US,D,20171130,000000,44.8893,45.0734,44.64,44.8065,2484705.4590166,0
+O.US,D,20171201,000000,44.9489,45.2449,44.6321,45.0121,3626331.2151204,0
+O.US,D,20171204,000000,45.0189,45.2867,44.7901,44.8406,3093589.0937924,0
+O.US,D,20171205,000000,44.8815,45.1045,44.6937,44.7423,2142300.6933534,0
+O.US,D,20171206,000000,44.8065,44.9574,44.0761,44.3196,2834221.4752818,0
+O.US,D,20171207,000000,44.2826,44.6927,44.2476,44.4316,2013506.5604838,0
+O.US,D,20171208,000000,44.5095,45.0335,44.5095,45.0335,1674846.3415929,0
+O.US,D,20171211,000000,45.0578,45.2235,44.8338,44.9067,2622483.6292479,0
+O.US,D,20171212,000000,45.1055,45.2478,44.7821,45.1699,1851492.0243186,0
+O.US,D,20171213,000000,45.2867,46.3162,45.2867,46.0785,2988726.3829598,0
+O.US,D,20171214,000000,46.0718,46.3327,45.8603,46.1603,2524103.7997758,0
+O.US,D,20171215,000000,46.3658,46.6512,46.248,46.509,6485829.1511759,0
+O.US,D,20171218,000000,46.5948,47.1849,46.5948,46.8373,2237382.6110536,0
+O.US,D,20171219,000000,46.6834,46.804,45.5926,45.6597,1898957.5172548,0
+O.US,D,20171220,000000,45.7182,45.8603,45.0528,45.0578,1915481.9855174,0
+O.US,D,20171221,000000,45.2867,45.3004,44.7033,44.7677,1501445.1797886,0
+O.US,D,20171222,000000,44.8973,45.2946,44.8065,45.2545,1216152.1963203,0
+O.US,D,20171226,000000,45.3159,45.7728,45.1699,45.5633,1169157.9803153,0
+O.US,D,20171227,000000,45.685,46.1682,45.4757,45.9607,1557404.9517069,0
+O.US,D,20171228,000000,45.9761,46.3074,45.7893,46.284,1615161.5310976,0
+O.US,D,20171229,000000,46.3014,46.4945,46.1077,46.3757,1786711.4678317,0
+O.US,D,20180102,000000,46.3757,46.4077,45.8847,46.0494,1993072.2391613,0
+O.US,D,20180103,000000,46.1146,46.2218,45.8048,45.9274,1898435.9297143,0
+O.US,D,20180104,000000,45.7728,45.8146,44.938,44.938,2310324.7804532,0
+O.US,D,20180105,000000,44.9799,45.0305,44.6594,44.903,1752877.0697541,0
+O.US,D,20180108,000000,44.938,45.0471,44.7462,44.9633,1350242.2908713,0
+O.US,D,20180109,000000,44.903,44.9489,44.0743,44.1238,2365072.9907617,0
+O.US,D,20180110,000000,43.9193,43.9524,42.9435,43.1527,4494801.1655444,0
+O.US,D,20180111,000000,43.3096,43.7157,43.2278,43.3349,2753107.4254979,0
+O.US,D,20180112,000000,43.2686,43.2814,42.807,42.8734,2540444.4803025,0
+O.US,D,20180116,000000,43.108,43.521,43.0417,43.0555,2461981.4916008,0
+O.US,D,20180117,000000,43.2686,43.5121,43.0632,43.3017,2047583.2708833,0
+O.US,D,20180118,000000,43.1451,43.2609,42.7992,42.8995,2361344.8719433,0
+O.US,D,20180119,000000,43.0096,43.2278,42.7818,43.22,2430711.9078466,0
+O.US,D,20180122,000000,43.2443,43.8384,43.2443,43.8044,2096390.7223147,0
+O.US,D,20180123,000000,43.8803,44.3751,43.8803,44.3489,2016171.9960256,0
+O.US,D,20180124,000000,44.2582,44.3947,43.8044,43.9271,2049199.3708613,0
+O.US,D,20180125,000000,43.9271,44.2943,43.8648,44.2777,2014324.8779441,0
+O.US,D,20180126,000000,44.3226,44.3489,43.9028,44.0907,2056436.9113599,0
+O.US,D,20180129,000000,43.9193,44.0556,42.8228,43.1451,2604273.2422028,0
+O.US,D,20180130,000000,43.0632,43.108,42.5218,42.6628,2567808.3179855,0
+O.US,D,20180131,000000,42.7389,43.6544,42.6365,43.4391,4447295.6294702,0
+O.US,D,20180201,000000,43.3592,43.4566,41.988,42.1361,3904480.0920787,0
+O.US,D,20180202,000000,41.7367,42.022,41.1806,41.8565,3078245.3847256,0
+O.US,D,20180205,000000,41.5633,42.2948,40.8767,40.9215,3804351.7122491,0
+O.US,D,20180206,000000,40.6419,41.3743,40.0264,40.8952,4681141.3946437,0
+O.US,D,20180207,000000,40.9215,41.612,39.9289,39.9552,7183141.3822683,0
+O.US,D,20180208,000000,39.8872,40.2835,38.8235,38.8402,5384558.6641536,0
+O.US,D,20180209,000000,39.0944,40.2484,38.8235,39.9388,3959269.3722722,0
+O.US,D,20180212,000000,40.0683,40.1481,38.5878,39.7587,5253264.4020295,0
+O.US,D,20180213,000000,39.7333,40.1668,39.1712,40.0118,3491107.5917411,0
+O.US,D,20180214,000000,39.6523,39.7333,39.023,39.2842,3340839.0427094,0
+O.US,D,20180215,000000,39.4215,40.3206,39.3125,40.2484,3677366.7078174,0
+O.US,D,20180216,000000,40.2875,40.8651,40.2709,40.8015,3559513.5923335,0
+O.US,D,20180220,000000,40.7549,41.0394,40.338,40.3468,3648733.8106854,0
+O.US,D,20180221,000000,40.2484,40.4851,39.484,39.5218,4285793.4401215,0
+O.US,D,20180222,000000,39.6613,40.6333,39.4158,40.2622,3600832.9769671,0
+O.US,D,20180223,000000,40.3955,41.0315,40.2962,40.9984,2908654.4815099,0
+O.US,D,20180226,000000,41.1473,41.4746,40.9662,41.3256,3447521.1494508,0
+O.US,D,20180227,000000,41.3919,41.5233,40.305,40.3206,3938587.6048921,0
+O.US,D,20180228,000000,40.6088,40.8542,40.3196,40.3459,4144715.3046238,0
+O.US,D,20180301,000000,40.337,40.897,40.0664,40.6984,3044814.4982691,0
+O.US,D,20180302,000000,40.5661,40.8358,40.3196,40.796,2459363.2864269,0
+O.US,D,20180305,000000,40.6741,41.5448,40.6741,41.274,2202122.0612165,0
+O.US,D,20180306,000000,41.1416,41.4883,40.9428,41.4611,2212091.7758201,0
+O.US,D,20180307,000000,41.3433,41.758,41.122,41.7153,1761589.0191273,0
+O.US,D,20180308,000000,41.7416,41.9625,41.2888,41.4961,1941395.02951,0
+O.US,D,20180309,000000,41.5029,41.7337,41.0949,41.7337,1808350.1635343,0
+O.US,D,20180312,000000,41.758,42.1496,41.5916,42.0436,2063497.8513527,0
+O.US,D,20180313,000000,42.208,42.6638,42.1098,42.208,1764034.7307838,0
+O.US,D,20180314,000000,42.208,42.4865,42.0708,42.1595,2081871.4911912,0
+O.US,D,20180315,000000,42.2898,42.3707,41.7659,41.9538,1695210.8441108,0
+O.US,D,20180316,000000,41.9538,42.4252,41.725,42.2235,3221111.0869716,0
+O.US,D,20180319,000000,42.208,42.321,41.4961,41.758,2121795.5264792,0
+O.US,D,20180320,000000,41.7979,42.0659,41.1942,41.4124,2108124.3884826,0
+O.US,D,20180321,000000,41.4697,41.5477,40.6741,40.937,2821718.7755157,0
+O.US,D,20180322,000000,40.8698,41.577,40.8698,40.9146,2311704.728592,0
+O.US,D,20180323,000000,40.9605,41.0909,40.2952,40.4697,2426379.0349705,0
+O.US,D,20180326,000000,40.7384,41.0091,40.4851,40.9779,1979467.8397279,0
+O.US,D,20180327,000000,40.9935,41.7901,40.5445,41.2819,1885218.6139477,0
+O.US,D,20180328,000000,41.575,42.7408,41.4796,42.4622,2481911.6800839,0
+O.US,D,20180329,000000,42.8333,42.9581,42.3872,42.6162,3042529.9859115,0
+O.US,D,20180402,000000,42.5294,42.7935,41.9022,42.1575,2640727.8989484,0
+O.US,D,20180403,000000,42.2149,42.7758,41.7211,42.6239,2316884.6678479,0
+O.US,D,20180404,000000,42.4351,43.4167,42.2071,43.2111,2017573.505854,0
+O.US,D,20180405,000000,43.1313,43.2015,42.7321,43.1431,1410506.1867462,0
+O.US,D,20180406,000000,43.2541,43.8131,42.8333,42.9035,1911139.8719173,0
+O.US,D,20180409,000000,42.9122,43.22,42.6102,42.7505,1641078.6820786,0
+O.US,D,20180410,000000,42.9483,42.9581,42.5743,42.6102,1675768.3605129,0
+O.US,D,20180411,000000,42.6102,43.106,42.5518,42.7038,1119960.3649758,0
+O.US,D,20180412,000000,42.7135,42.7758,41.6617,41.7717,1638033.3500997,0
+O.US,D,20180413,000000,41.7873,41.9022,41.5069,41.8594,1572154.1741871,0
+O.US,D,20180416,000000,41.9685,42.2071,41.6129,42.0805,1455207.6764164,0
+O.US,D,20180417,000000,42.1332,42.7505,41.9022,42.5198,1491570.9526679,0
+O.US,D,20180418,000000,42.5518,42.7758,42.3453,42.3697,1439780.8008325,0
+O.US,D,20180419,000000,42.1575,42.2071,41.2362,41.3315,2044748.4220656,0
+O.US,D,20180420,000000,41.4162,41.5633,40.6343,40.8035,2395195.697975,0
+O.US,D,20180423,000000,40.8035,40.8698,40.2455,40.4753,1911947.9219062,0
+O.US,D,20180424,000000,40.6343,40.9155,40.2036,40.7657,2323066.7122999,0
+O.US,D,20180425,000000,40.6741,40.8894,40.379,40.8698,1797278.7492634,0
+O.US,D,20180426,000000,41.0344,41.7553,40.8797,41.5155,1440313.6825915,0
+O.US,D,20180427,000000,41.4736,42.6845,41.4736,42.3872,2374750.0824341,0
+O.US,D,20180430,000000,42.4865,42.5518,41.7911,41.7911,3542889.5295995,0
+O.US,D,20180501,000000,41.7836,42.4622,41.5701,42.3453,2328630.6549814,0
+O.US,D,20180502,000000,42.1642,42.2879,41.575,42.0396,1703385.8047362,0
+O.US,D,20180503,000000,41.9665,42.6308,41.8653,42.4351,1605733.9389771,0
+O.US,D,20180504,000000,42.4038,43.3818,42.3872,43.2491,2239037.7274225,0
+O.US,D,20180507,000000,43.4051,43.5794,43.1605,43.5794,2088618.246563,0
+O.US,D,20180508,000000,43.4352,43.5637,43.0642,43.4051,2028378.9926191,0
+O.US,D,20180509,000000,43.1158,43.8998,42.8188,43.743,2351955.2694665,0
+O.US,D,20180510,000000,43.9524,44.4345,43.853,44.2816,1665652.8478173,0
+O.US,D,20180511,000000,44.3469,44.572,43.7509,43.8444,1511836.8874616,0
+O.US,D,20180514,000000,43.7011,43.9349,43.2638,43.6691,1734968.5463642,0
+O.US,D,20180515,000000,43.2726,43.2892,42.3425,42.7954,3042270.2188882,0
+O.US,D,20180516,000000,42.9501,43.2318,42.8188,42.9415,2266394.3778755,0
+O.US,D,20180517,000000,43.0096,43.2151,42.6063,42.7954,1457113.3190842,0
+O.US,D,20180518,000000,42.7768,42.993,42.4973,42.7418,4844640.6071547,0
+O.US,D,20180521,000000,42.9599,43.4858,42.5198,43.2814,2073075.3485538,0
+O.US,D,20180522,000000,43.1704,43.3818,43.1198,43.2571,1836664.7690568,0
+O.US,D,20180523,000000,43.4051,44.0237,43.3145,43.8355,1985448.6417429,0
+O.US,D,20180524,000000,43.9349,44.0995,43.3631,43.6787,1654907.9391328,0
+O.US,D,20180525,000000,43.7098,43.9524,43.5551,43.7187,1152565.7467423,0
+O.US,D,20180529,000000,43.7187,44.2065,43.5201,44.117,2202455.7540328,0
+O.US,D,20180530,000000,43.9349,44.6985,43.6202,44.452,2171212.8657039,0
+O.US,D,20180531,000000,44.3361,44.4335,43.9884,44.2806,2489898.7459852,0
+O.US,D,20180601,000000,44.3723,44.562,43.9894,44.0644,2491269.4533999,0
+O.US,D,20180604,000000,44.2203,44.2534,43.7733,44.1676,2487384.2422712,0
+O.US,D,20180605,000000,44.2719,44.4685,44.0118,44.0302,2310173.8486256,0
+O.US,D,20180606,000000,44.0302,44.262,43.8063,44.2534,1790787.6539262,0
+O.US,D,20180607,000000,44.2437,44.5795,44.1073,44.3196,1405992.6063758,0
+O.US,D,20180608,000000,44.3634,44.529,44.2115,44.2534,1251327.5261458,0
+O.US,D,20180611,000000,44.2903,44.4335,44.1238,44.3555,1200348.5045409,0
+O.US,D,20180612,000000,44.3128,44.9564,44.2806,44.8368,2425553.5302803,0
+O.US,D,20180613,000000,44.9479,44.9479,43.5082,43.5326,2955589.1461815,0
+O.US,D,20180614,000000,43.6651,44.3128,43.6651,44.0207,2407204.532373,0
+O.US,D,20180615,000000,44.0302,44.414,43.9407,44.004,3528689.6168325,0
+O.US,D,20180618,000000,43.9884,44.1979,43.7547,43.9494,2160976.1968473,0
+O.US,D,20180619,000000,43.8832,44.151,43.7644,43.9154,2584202.3893631,0
+O.US,D,20180620,000000,44.004,44.4862,43.8404,44.4403,3311383.7211285,0
+O.US,D,20180621,000000,44.4403,44.6927,44.3049,44.4589,1973661.5847244,0
+O.US,D,20180622,000000,44.4862,44.8104,44.3196,44.6838,3412917.717775,0
+O.US,D,20180625,000000,44.7608,45.239,44.567,45.0588,3676604.8614491,0
+O.US,D,20180626,000000,45.0667,45.5975,44.8864,45.1562,3854147.9211638,0
+O.US,D,20180627,000000,45.4035,45.686,45.1367,45.3004,2923103.893829,0
+O.US,D,20180628,000000,45.0841,45.239,44.4685,45.1094,3496514.4421123,0
+O.US,D,20180629,000000,44.9469,45.3256,44.5767,44.8689,2899850.1248955,0
+O.US,D,20180702,000000,44.8358,45.1279,43.9934,44.4443,3867306.7123441,0
+O.US,D,20180703,000000,44.4842,45.3256,44.2338,45.1719,1448171.3783546,0
+O.US,D,20180705,000000,45.3004,46.0532,45.0638,46.0133,2465438.5491777,0
+O.US,D,20180706,000000,46.1692,46.5303,46.0211,46.3648,2496096.1916441,0
+O.US,D,20180709,000000,46.3648,46.3648,45.4649,45.7775,1798616.60077,0
+O.US,D,20180710,000000,46.1048,46.4048,45.8458,46.2714,2171885.3850722,0
+O.US,D,20180711,000000,46.2627,46.4857,45.9627,45.9988,1209190.8507991,0
+O.US,D,20180712,000000,46.0688,46.3375,45.8458,46.2304,1495783.6961302,0
+O.US,D,20180713,000000,46.3307,46.5556,45.947,46.0084,1090776.1046367,0
+O.US,D,20180716,000000,45.9021,45.9627,45.3958,45.8019,1768205.377614,0
+O.US,D,20180717,000000,45.8458,45.9374,45.537,45.6451,1690152.0610158,0
+O.US,D,20180718,000000,45.6451,45.8975,45.4485,45.8545,2088737.3492295,0
+O.US,D,20180719,000000,45.8545,46.6483,45.6792,46.5556,2283127.275805,0
+O.US,D,20180720,000000,46.4593,46.5811,46.0775,46.288,1909382.0808356,0
+O.US,D,20180723,000000,46.3212,46.3882,45.8925,46.2714,2104700.1868139,0
+O.US,D,20180724,000000,46.1692,46.1817,45.7942,45.8369,1905031.7532585,0
+O.US,D,20180725,000000,45.9374,46.6239,45.8116,46.503,1996204.844646,0
+O.US,D,20180726,000000,46.503,46.8576,46.4379,46.513,1503423.7215026,0
+O.US,D,20180727,000000,46.6698,46.7018,45.7504,45.912,1777111.3821939,0
+O.US,D,20180730,000000,45.8925,46.2929,45.6091,46.1856,1750560.7282357,0
+O.US,D,20180731,000000,46.1292,46.8723,46.0445,46.5227,4376213.9258648,0
+O.US,D,20180801,000000,46.1525,46.7721,45.8857,46.6922,2450365.9013525,0
+O.US,D,20180802,000000,46.6161,47.6982,46.4866,47.4752,2714617.7559463,0
+O.US,D,20180803,000000,47.5151,48.1599,47.4752,48.1053,1760250.1408736,0
+O.US,D,20180806,000000,48.2047,48.2855,47.8628,48.0586,1982696.9594425,0
+O.US,D,20180807,000000,48.0586,48.0586,47.4917,47.7566,1832459.2128245,0
+O.US,D,20180808,000000,47.7985,47.8628,47.5073,47.6709,1421526.2636609,0
+O.US,D,20180809,000000,47.7332,47.8102,47.4585,47.5297,1547377.7392642,0
+O.US,D,20180810,000000,47.4752,47.7412,47.1412,47.1412,1163755.2369329,0
+O.US,D,20180813,000000,47.2201,47.3816,47.1129,47.3106,1149877.7227638,0
+O.US,D,20180814,000000,47.3642,47.7488,47.2034,47.6145,1598939.9532376,0
+O.US,D,20180815,000000,47.6145,48.1014,47.5376,48.0586,1495406.8799345,0
+O.US,D,20180816,000000,48.0839,48.5805,47.9631,48.5505,1446370.4638939,0
+O.US,D,20180817,000000,48.5154,49.1299,48.3341,49.0919,1820070.4819895,0
+O.US,D,20180820,000000,49.1621,49.4113,48.9644,49.0335,1291263.8823994,0
+O.US,D,20180821,000000,48.8805,49.0082,48.5982,48.8805,1624108.6055628,0
+O.US,D,20180822,000000,48.9477,49.0481,48.5056,48.7803,1050680.6025783,0
+O.US,D,20180823,000000,48.7987,48.9098,48.5982,48.7589,1133311.1578688,0
+O.US,D,20180824,000000,48.6148,48.9654,48.4959,48.8805,881928.55176543,0
+O.US,D,20180827,000000,48.9907,49.0258,48.3488,48.6897,1433389.2999667,0
+O.US,D,20180828,000000,48.7638,49.2858,48.6148,49.278,1367684.6710657,0
+O.US,D,20180829,000000,49.1299,49.1299,48.6897,48.8164,1643249.2255051,0
+O.US,D,20180830,000000,49.0004,49.0335,48.6351,48.7326,1082936.8903217,0
+O.US,D,20180831,000000,48.8982,49.0841,48.7141,49.0422,1493978.674681,0
+O.US,D,20180904,000000,49.0178,49.2605,48.6654,48.8739,1572701.4304058,0
+O.US,D,20180905,000000,48.7228,49.3267,48.5495,49.0929,1727662.2138082,0
+O.US,D,20180906,000000,49.2264,49.3968,49.1007,49.2264,1765548.1560492,0
+O.US,D,20180907,000000,48.8739,48.9663,48.5495,48.6799,1927906.652502,0
+O.US,D,20180910,000000,48.8561,49.1475,48.7589,48.8561,1183034.4677376,0
+O.US,D,20180911,000000,48.7228,48.9477,48.4891,48.5748,1394811.3301622,0
+O.US,D,20180912,000000,48.6215,48.9487,48.4745,48.6565,1124085.8349323,0
+O.US,D,20180913,000000,48.865,48.975,48.6138,48.6799,1797215.0909416,0
+O.US,D,20180914,000000,48.4813,48.4813,47.6934,48.2835,2488321.6623982,0
+O.US,D,20180917,000000,48.3225,48.7101,47.9786,48.7063,6060697.315992,0
+O.US,D,20180918,000000,48.6478,48.7471,47.8978,48.1482,2169392.4430477,0
+O.US,D,20180919,000000,48.2835,48.3049,47.3144,47.4342,2451431.6648704,0
+O.US,D,20180920,000000,47.4245,48.0069,47.1255,47.9515,1727643.7323599,0
+O.US,D,20180921,000000,47.9339,48.1492,47.6496,47.7206,4380470.8194535,0
+O.US,D,20180924,000000,47.7293,47.7459,46.8743,46.996,2095815.7439235,0
+O.US,D,20180925,000000,47.1938,47.557,46.9717,47.2746,1839271.6800124,0
+O.US,D,20180926,000000,47.258,47.4342,46.7018,46.7359,1613742.5665681,0
+O.US,D,20180927,000000,46.7905,47.2503,46.7544,46.9882,1402987.3175349,0
+O.US,D,20180928,000000,47.1762,47.8715,47.1255,47.8229,2590012.7513552,0
+O.US,D,20181001,000000,47.5745,48.0927,47.4265,47.5745,3369630.0588988,0
+O.US,D,20181002,000000,47.5941,47.9115,47.4635,47.7566,2538833.5140603,0
+O.US,D,20181003,000000,47.9115,48.1823,47.2513,47.7139,5639951.7445353,0
+O.US,D,20181004,000000,47.4021,47.6447,47.0009,47.5277,4753227.2569394,0
+O.US,D,20181005,000000,47.6203,48.0946,47.5745,47.9651,4464064.4635492,0
+O.US,D,20181008,000000,47.9749,49.1757,47.9749,48.8242,3825584.8428365,0
+O.US,D,20181009,000000,48.8894,49.4065,48.7043,49.2341,3532258.589846,0
+O.US,D,20181010,000000,49.0168,49.3062,48.1531,48.1725,2859606.771251,0
+O.US,D,20181011,000000,48.3674,48.4521,46.996,47.0399,3278324.5171321,0
+O.US,D,20181012,000000,47.259,47.4312,46.6922,46.9444,2654505.8186462,0
+O.US,D,20181015,000000,46.882,47.7235,46.8666,47.2161,2593393.8296445,0
+O.US,D,20181016,000000,47.4362,48.5114,47.2093,48.3761,2305403.5814733,0
+O.US,D,20181017,000000,48.2612,49.0168,48.0761,48.7881,3605415.3493953,0
+O.US,D,20181018,000000,48.8242,49.1318,48.5377,48.6789,2054240.6992553,0
+O.US,D,20181019,000000,48.7579,49.3355,48.7579,49.1738,1829957.0300759,0
+O.US,D,20181022,000000,49.2614,49.5292,48.4608,48.5114,1847610.9201784,0
+O.US,D,20181023,000000,48.3371,49.4524,48.3371,49.1475,2315516.0139276,0
+O.US,D,20181024,000000,49.1824,50.5968,49.0268,50.2685,3660343.2404509,0
+O.US,D,20181025,000000,50.024,50.8917,49.7795,50.6385,2874984.3629727,0
+O.US,D,20181026,000000,50.4857,50.7301,49.5137,50.2081,3435973.3245129,0
+O.US,D,20181029,000000,50.3863,51.5627,50.3687,51.5298,3881412.1643755,0
+O.US,D,20181030,000000,51.5298,52.111,51.1674,51.6135,4636401.9153296,0
+O.US,D,20181031,000000,51.444,51.6135,50.4175,50.846,5749605.2574623,0
+O.US,D,20181101,000000,50.846,51.7371,50.2364,51.6223,2921386.1458854,0
+O.US,D,20181102,000000,51.521,51.6485,50.0882,50.8382,3185737.5949505,0
+O.US,D,20181105,000000,50.9901,52.114,50.924,51.8588,2253042.5582353,0
+O.US,D,20181106,000000,51.8766,52.0088,51.4947,51.9339,2198384.7016741,0
+O.US,D,20181107,000000,51.9652,52.5581,51.7098,52.5484,2202445.4865616,0
+O.US,D,20181108,000000,52.4745,52.7268,52.0595,52.712,1940722.5101417,0
+O.US,D,20181109,000000,52.6001,53.1134,52.5173,52.9459,1737647.3296188,0
+O.US,D,20181112,000000,52.9546,53.4437,52.8718,53.0559,1759724.4463446,0
+O.US,D,20181113,000000,53.0656,53.2245,52.6752,53.0139,1588042.0592309,0
+O.US,D,20181114,000000,53.0919,53.5671,53.0792,53.2916,2509915.1812271,0
+O.US,D,20181115,000000,53.2827,53.3015,52.6088,52.8777,3199078.1203721,0
+O.US,D,20181116,000000,52.8718,53.8642,52.8436,53.8107,2505466.2859255,0
+O.US,D,20181119,000000,53.8001,54.4078,53.6119,53.9695,2455726.548103,0
+O.US,D,20181120,000000,53.7962,54.4662,53.6296,53.8741,2899978.4682864,0
+O.US,D,20181121,000000,53.9276,54.136,53.4873,53.6462,2149421.1846796,0
+O.US,D,20181123,000000,53.6119,53.8107,53.2245,53.4873,1045383.6141499,0
+O.US,D,20181126,000000,53.6218,53.6998,52.8484,53.1747,1919287.1103703,0
+O.US,D,20181127,000000,53.1747,53.7503,52.9819,53.726,2061135.3062132,0
+O.US,D,20181128,000000,53.8458,54.2714,53.3851,53.691,2712616.6257956,0
+O.US,D,20181129,000000,53.7805,54.0259,53.5039,53.8741,3148035.4404453,0
+O.US,D,20181130,000000,54.0183,54.4915,53.7493,54.2548,4858651.5984503,0
+O.US,D,20181203,000000,54.1895,54.5577,53.6364,54.5577,3225477.8425027,0
+O.US,D,20181204,000000,54.5178,55.1939,54.1458,54.2158,2773644.4215333,0
+O.US,D,20181206,000000,54.3902,56.0665,53.8829,56.0488,4673689.2639954,0
+O.US,D,20181207,000000,55.6515,56.2271,55.3631,55.8121,4242427.7484634,0
+O.US,D,20181210,000000,55.8472,55.9231,54.7973,55.5842,2270515.7408433,0
+O.US,D,20181211,000000,55.8725,56.5241,55.667,56.1286,1954005.5377243,0
+O.US,D,20181212,000000,56.3986,56.6421,55.1002,55.1685,2670704.8080697,0
+O.US,D,20181213,000000,55.2989,56.5291,55.2385,56.1453,3173565.5077592,0
+O.US,D,20181214,000000,55.9231,56.2369,55.7372,56.1618,2777837.6568001,0
+O.US,D,20181217,000000,56.2847,56.5737,54.1097,54.2734,3963217.2149757,0
+O.US,D,20181218,000000,54.7546,55.4392,54.5724,55.0769,2642077.0446733,0
+O.US,D,20181219,000000,55.1089,55.4918,54.4622,54.7067,3375166.2794078,0
+O.US,D,20181220,000000,54.7292,55.0681,53.8389,54.3386,2765036.17362,0
+O.US,D,20181221,000000,54.3485,55.2385,53.9374,54.0016,6577164.4686093,0
+O.US,D,20181224,000000,53.8458,53.9276,50.7321,51.0214,2812305.557855,0
+O.US,D,20181226,000000,51.1987,53.2732,50.8831,53.2555,2370199.539167,0
+O.US,D,20181227,000000,53.012,53.6208,51.8775,53.5945,2473629.9377572,0
+O.US,D,20181228,000000,53.6988,54.2247,53.1387,53.6286,2339119.9036313,0
+O.US,D,20181231,000000,53.6539,53.7456,52.6762,53.5527,2072039.3607024,0
+O.US,D,20190102,000000,53.1864,53.2341,52.3226,52.6097,2928386.5077976,0
+O.US,D,20190103,000000,52.6682,53.7815,52.6595,53.0764,3125681.1019953,0
+O.US,D,20190104,000000,53.1952,53.5331,52.6848,53.0608,2930855.834638,0
+O.US,D,20190107,000000,53.0696,53.5175,52.8037,52.9059,3212180.4404603,0
+O.US,D,20190108,000000,53.1367,53.8565,52.8387,53.6812,3287943.0842181,0
+O.US,D,20190109,000000,53.5751,53.7815,52.7373,53.468,2725791.8449301,0
+O.US,D,20190110,000000,53.2633,54.3317,53.1183,54.3054,2484908.7549478,0
+O.US,D,20190111,000000,54.2977,54.6268,54.0034,54.6123,1637403.954111,0
+O.US,D,20190114,000000,54.4875,54.5949,53.8838,54.2256,1804928.0153599,0
+O.US,D,20190115,000000,54.3747,55.0818,54.1741,55.0223,1489636.5610806,0
+O.US,D,20190116,000000,54.9375,55.1995,54.5393,54.9192,2153183.1861531,0
+O.US,D,20190117,000000,54.9112,55.3039,54.7164,55.0565,1549261.8202425,0
+O.US,D,20190118,000000,55.3203,55.3748,54.7506,54.9192,1988738.3395381,0
+O.US,D,20190122,000000,55.0818,55.5365,54.5859,55.0223,2295444.134341,0
+O.US,D,20190123,000000,55.0223,55.1382,54.3747,54.7243,2064480.4483532,0
+O.US,D,20190124,000000,54.7019,54.7759,54.2013,54.5859,1986858.3655485,0
+O.US,D,20190125,000000,54.5675,55.4099,54.5675,55.4001,2235790.1262596,0
+O.US,D,20190128,000000,55.3446,56.0731,55.2192,56.0576,2415691.6241252,0
+O.US,D,20190129,000000,56.0829,56.6789,56.0731,56.643,2371669.8410529,0
+O.US,D,20190130,000000,56.5037,57.4923,56.4948,57.4007,2395353.8170326,0
+O.US,D,20190131,000000,57.3247,58.7408,56.8631,58.5509,7353625.5554846,0
+O.US,D,20190201,000000,57.8175,58.8286,57.0947,57.8175,2484191.0587059,0
+O.US,D,20190204,000000,57.8886,58.8147,57.4603,58.6707,3379349.2472034,0
+O.US,D,20190205,000000,58.6454,59.1197,58.178,59.0875,2716531.6125912,0
+O.US,D,20190206,000000,59.0973,59.0973,58.5752,58.9698,1942661.0087176,0
+O.US,D,20190207,000000,58.8832,59.8277,58.6454,59.7518,2664655.2139972,0
+O.US,D,20190208,000000,59.4711,59.9322,59.4062,59.7372,1948637.7037441,0
+O.US,D,20190211,000000,59.7119,60.0761,59.5766,60.0157,1668819.3359572,0
+O.US,D,20190212,000000,59.9992,60.0577,58.7584,59.1138,2256266.5442142,0
+O.US,D,20190213,000000,58.9512,59.4062,58.6005,59.3087,1881191.7117156,0
+O.US,D,20190214,000000,59.3612,59.6272,59.1062,59.4811,1403463.728202,0
+O.US,D,20190215,000000,59.7439,59.8054,59.3913,59.7439,1831446.8401572,0
+O.US,D,20190219,000000,59.6077,59.9039,59.4373,59.599,2183761.7690907,0
+O.US,D,20190220,000000,59.4889,59.5814,58.0961,58.6512,1782292.3481969,0
+O.US,D,20190221,000000,57.9471,59.3019,57.5429,59.2951,3959684.1781115,0
+O.US,D,20190222,000000,59.4373,59.7119,59.0377,59.4459,2492367.0460786,0
+O.US,D,20190225,000000,59.5404,59.5453,58.9338,59.1568,1761083.8595408,0
+O.US,D,20190226,000000,59.3174,59.3953,58.6971,58.9601,2230089.6262102,0
+O.US,D,20190227,000000,58.7058,58.7994,58.133,58.6707,1944910.611673,0
+O.US,D,20190228,000000,58.6881,59.5434,58.4234,59.1489,2495279.927678,0
+O.US,D,20190301,000000,59.1072,59.186,58.3105,59.1295,2173232.4773029,0
+O.US,D,20190304,000000,59.1946,59.4831,58.7322,59.4741,2361928.0643114,0
+O.US,D,20190305,000000,59.3194,59.9312,59.2338,59.6973,1815237.5832625,0
+O.US,D,20190306,000000,59.7479,60.0041,59.4401,59.4488,1651698.3276136,0
+O.US,D,20190307,000000,59.6466,60.0186,59.297,59.4042,2629907.0109765,0
+O.US,D,20190308,000000,59.4831,59.8667,59.2521,59.6564,1365099.3217997,0
+O.US,D,20190311,000000,59.7994,60.5262,59.7479,60.4929,1962268.7986028,0
+O.US,D,20190312,000000,60.6186,61.0989,60.5173,61.0325,1995430.6773122,0
+O.US,D,20190313,000000,61.0989,61.5021,60.8515,60.9819,2474760.3863442,0
+O.US,D,20190314,000000,61.2021,61.5021,60.9362,61.5021,2054327.9727609,0
+O.US,D,20190315,000000,61.5391,61.6685,60.8085,60.9273,4167281.1529821,0
+O.US,D,20190318,000000,61.0062,61.2283,60.3002,60.7325,2462966.1420957,0
+O.US,D,20190319,000000,60.5778,60.6459,59.7061,59.9124,2391954.2572949,0
+O.US,D,20190320,000000,59.9312,60.8922,59.8317,60.5009,1848014.4317992,0
+O.US,D,20190321,000000,60.5679,62.0142,60.5679,61.9802,2099152.6720863,0
+O.US,D,20190322,000000,62.0504,62.8275,62.0142,62.0932,1980604.4487976,0
+O.US,D,20190325,000000,62.0757,62.919,61.7394,62.6493,1528948.6550809,0
+O.US,D,20190326,000000,62.8275,63.327,62.7235,63.2717,2120098.3134781,0
+O.US,D,20190327,000000,63.332,63.408,62.5178,62.8197,2069721.9924367,0
+O.US,D,20190328,000000,63.2025,63.2025,62.6581,63.1772,2749153.4223117,0
+O.US,D,20190329,000000,63.3583,63.3583,62.4554,63.1079,3004564.9841416,0
+O.US,D,20190401,000000,63.0672,63.0759,61.802,62.399,2385202.3681874,0
+O.US,D,20190402,000000,62.2411,62.3201,61.5244,62.2411,2326209.5852558,0
+O.US,D,20190403,000000,61.7271,62.1663,61.5585,61.7271,2174838.3098095,0
+O.US,D,20190404,000000,61.7884,61.8331,61.2147,61.5927,1413712.7180238,0
+O.US,D,20190405,000000,61.4678,62.029,61.4368,62.0104,1308712.4230764,0
+O.US,D,20190408,000000,61.9394,62.142,61.5332,61.7727,1243251.1332446,0
+O.US,D,20190409,000000,61.7727,61.8429,60.9838,61.0764,1600469.8064567,0
+O.US,D,20190410,000000,61.3655,61.7348,61.1941,61.5663,1602336.4327337,0
+O.US,D,20190411,000000,61.7271,62.0191,61.1192,61.2565,2175881.4848906,0
+O.US,D,20190412,000000,61.2147,61.2147,60.6731,61.1788,2201784.2614117,0
+O.US,D,20190415,000000,61.2468,61.3005,60.8525,61.2391,2009198.3295388,0
+O.US,D,20190416,000000,61.2565,61.2907,59.2094,59.4889,2272285.8528906,0
+O.US,D,20190417,000000,59.4275,59.4538,58.1418,58.1418,2619199.0651885,0
+O.US,D,20190418,000000,58.3046,58.9571,58.3046,58.7944,2056851.7171991,0
+O.US,D,20190422,000000,58.7613,58.8042,57.6674,58.2441,1766147.7763714,0
+O.US,D,20190423,000000,58.5947,59.3253,58.3805,59.2482,1911580.3464347,0
+O.US,D,20190424,000000,59.4635,60.3002,59.3009,59.9856,1657556.9467206,0
+O.US,D,20190425,000000,59.8074,60.373,59.4889,60.1229,1054335.8223506,0
+O.US,D,20190426,000000,60.3918,60.7578,60.1326,60.5525,907939.1367349,0
+O.US,D,20190429,000000,60.4842,60.6031,59.6272,59.6272,1225464.7927626,0
+O.US,D,20190430,000000,59.8248,60.5114,59.3943,60.263,2192680.0946362,0
+O.US,D,20190501,000000,60.2124,60.9955,60.1074,60.2556,1612440.6512111,0
+O.US,D,20190502,000000,60.5377,61.8516,60.2358,60.4531,2577423.8048303,0
+O.US,D,20190503,000000,60.6683,60.8649,60.3849,60.5114,1345898.1237768,0
+O.US,D,20190506,000000,60.3576,60.8573,60.1336,60.2213,1432048.3682188,0
+O.US,D,20190507,000000,58.5335,58.6795,57.3102,57.3579,17108168.870683,0
+O.US,D,20190508,000000,57.5459,58.3592,57.4124,57.5147,3861383.408168,0
+O.US,D,20190509,000000,57.4961,58.1369,56.9946,57.9813,3959230.3558813,0
+O.US,D,20190510,000000,57.9733,58.7671,57.836,58.7418,2906446.9751868,0
+O.US,D,20190513,000000,58.5082,59.1607,58.3075,58.9629,4221674.1087845,0
+O.US,D,20190514,000000,59.0273,59.4626,58.8946,59.4022,2557612.719014,0
+O.US,D,20190515,000000,59.5219,59.8162,59.1325,59.6272,3042751.7632908,0
+O.US,D,20190516,000000,59.6087,60.0284,59.4528,59.6621,2270162.5398318,0
+O.US,D,20190517,000000,59.4091,59.6621,59.1167,59.6272,1660459.5608488,0
+O.US,D,20190520,000000,59.6272,59.8657,58.6171,58.8014,2084150.8698132,0
+O.US,D,20190521,000000,58.9209,59.59,58.811,59.4354,1852893.5341471,0
+O.US,D,20190522,000000,59.6437,60.0206,59.2376,60.0119,1989179.8408028,0
+O.US,D,20190523,000000,59.9856,60.7706,59.7616,60.7531,2767393.5850237,0
+O.US,D,20190524,000000,60.7453,61.1152,60.6069,60.7102,1516807.3703036,0
+O.US,D,20190528,000000,60.9167,61.3061,60.0196,60.0284,2519458.7957729,0
+O.US,D,20190529,000000,59.9942,60.0635,59.0536,59.2209,1887147.8717994,0
+O.US,D,20190530,000000,59.3943,60.1696,59.1703,59.5824,1242095.0159795,0
+O.US,D,20190531,000000,59.6087,60.8368,59.5317,60.5232,1938779.9045774,0
+O.US,D,20190603,000000,60.7413,61.6978,60.6626,61.5974,2236607.4169726,0
+O.US,D,20190604,000000,61.3364,61.3442,60.2311,60.8019,3164607.1390759,0
+O.US,D,20190605,000000,61.2166,62.6076,61.0851,62.5987,1912242.5983316,0
+O.US,D,20190606,000000,62.7008,62.8907,62.321,62.7097,1333486.8045049,0
+O.US,D,20190607,000000,63.037,63.4607,62.6512,62.7419,1292721.8633197,0
+O.US,D,20190610,000000,61.9832,62.7496,61.6384,61.9832,1605270.8760228,0
+O.US,D,20190611,000000,61.9645,62.5353,61.9218,62.3834,1391667.4304591,0
+O.US,D,20190612,000000,62.6415,63.2238,62.4817,63.1052,1566539.9208964,0
+O.US,D,20190613,000000,63.1335,63.3047,62.4185,62.7866,1710745.528143,0
+O.US,D,20190614,000000,62.813,63.6243,62.813,63.2785,1638468.6908817,0
+O.US,D,20190617,000000,63.4703,63.8843,63.0468,63.2883,1615142.0229023,0
+O.US,D,20190618,000000,63.6671,63.8228,62.3494,62.7008,2317246.0828367,0
+O.US,D,20190619,000000,62.4634,63.4607,62.2324,63.2386,2365048.3488305,0
+O.US,D,20190620,000000,63.4509,63.7041,63.1246,63.2961,2287730.1831754,0
+O.US,D,20190621,000000,63.0468,63.1246,62.2461,62.4009,6382374.1106546,0
+O.US,D,20190624,000000,62.6922,62.916,61.8574,61.9918,2016219.2263934,0
+O.US,D,20190625,000000,62.0902,62.3397,60.7929,60.8095,2094124.6914054,0
+O.US,D,20190626,000000,60.8192,60.8192,58.9881,59.1598,2554978.0858861,0
+O.US,D,20190627,000000,59.5054,60.0128,59.4439,59.9555,1528163.1935287,0
+O.US,D,20190628,000000,60.0839,60.2893,59.4781,59.7616,3478407.7565266,0
+O.US,D,20190701,000000,59.9039,59.9396,58.6619,58.9482,2472311.5944462,0
+O.US,D,20190702,000000,59.2239,60.1014,59.1138,59.8766,2537687.6642666,0
+O.US,D,20190703,000000,60.0654,61.244,60.0654,61.2283,1047421.7071971,0
+O.US,D,20190705,000000,60.6304,60.8806,59.6077,60.6478,1092722.8171895,0
+O.US,D,20190708,000000,60.6557,61.0385,60.4131,60.7511,1479488.1924769,0
+O.US,D,20190709,000000,60.7511,61.4281,60.5252,61.2722,2360571.7313567,0
+O.US,D,20190710,000000,61.6014,61.8381,61.0764,61.729,1404006.877432,0
+O.US,D,20190711,000000,61.8108,61.9023,60.8048,61.2283,1629411.754474,0
+O.US,D,20190712,000000,61.1573,61.4864,60.8302,61.2897,2044295.6265826,0
+O.US,D,20190715,000000,61.3645,61.729,60.8554,60.9945,1222610.4357495,0
+O.US,D,20190716,000000,60.6654,60.7686,59.9798,60.5339,2021842.7204082,0
+O.US,D,20190717,000000,60.7775,61.0889,60.1989,60.5875,1238618.4502072,0
+O.US,D,20190718,000000,60.4229,60.9555,60.0128,60.7433,1213392.3000428,0
+O.US,D,20190719,000000,60.7861,60.8554,59.5297,59.5647,1558559.0154779,0
+O.US,D,20190722,000000,59.634,59.8248,59.069,59.3564,1433069.9816101,0
+O.US,D,20190723,000000,59.4062,60.3254,59.2085,60.307,1276305.2035056,0
+O.US,D,20190724,000000,60.3985,60.4999,59.9124,60.0479,1183483.1562319,0
+O.US,D,20190725,000000,60.0557,60.1366,59.1841,59.6856,1857293.1455865,0
+O.US,D,20190726,000000,59.7712,60.2818,59.5726,60.2592,1372387.1729075,0
+O.US,D,20190729,000000,60.4656,61.0385,60.2739,60.8123,2528998.3033303,0
+O.US,D,20190730,000000,60.8123,61.4281,60.196,60.674,1578994.3635474,0
+O.US,D,20190731,000000,60.6118,60.9245,59.9788,60.1706,3157841.9022558,0
+O.US,D,20190801,000000,60.2133,60.8222,59.8132,60.5689,1838747.0122306,0
+O.US,D,20190802,000000,60.6118,61.3344,60.2377,60.8991,1954608.2382879,0
+O.US,D,20190805,000000,60.9703,61.4553,59.3527,59.9526,2344609.9205196,0
+O.US,D,20190806,000000,59.4558,61.0909,59.4558,60.7433,1995433.7575536,0
+O.US,D,20190807,000000,60.6994,62.5324,60.6205,62.0026,2808844.3932897,0
+O.US,D,20190808,000000,61.9061,62.7583,61.3005,62.5878,2051595.7986558,0
+O.US,D,20190809,000000,62.5228,63.2492,62.2724,63.1841,1574964.3810738,0
+O.US,D,20190812,000000,63.1344,63.5688,62.7857,63.2415,1591971.4204863,0
+O.US,D,20190813,000000,63.2989,63.4995,62.4147,62.8373,1325188.6342243,0
+O.US,D,20190814,000000,62.8734,62.9951,62.1777,62.397,1593709.7033723,0
+O.US,D,20190815,000000,62.4554,63.0905,62.2684,62.7759,1213091.4631346,0
+O.US,D,20190816,000000,62.9424,63.4995,62.7759,63.2989,1506507.0431252,0
+O.US,D,20190819,000000,63.3077,63.8903,62.962,63.8035,977231.22009792,0
+O.US,D,20190820,000000,64.0051,64.0984,63.0117,63.0478,1065793.2935414,0
+O.US,D,20190821,000000,63.2561,63.3243,62.6824,63.1598,852620.05502387,0
+O.US,D,20190822,000000,63.028,63.6992,62.9123,63.5268,1015155.1519826,0
+O.US,D,20190823,000000,63.4732,64.1842,62.8295,63.028,1449544.1392637,0
+O.US,D,20190826,000000,63.3945,63.7168,63.0097,63.6204,1358066.1039793,0
+O.US,D,20190827,000000,63.9409,64.4822,63.5754,63.5754,2659105.6457755,0
+O.US,D,20190828,000000,63.6719,63.9602,63.4898,63.8035,1303479.09297,0
+O.US,D,20190829,000000,63.8969,64.3429,63.6807,64.2738,1083468.7453335,0
+O.US,D,20190830,000000,64.4208,64.5699,64.0936,64.3664,960039.36620264,0
+O.US,D,20190903,000000,64.3167,65.8362,64.2924,65.8079,1919929.854072,0
+O.US,D,20190904,000000,66.1466,66.9152,66.0085,66.7069,2364721.8432442,0
+O.US,D,20190905,000000,66.1146,66.2354,65.3003,65.4074,2606856.5379743,0
+O.US,D,20190906,000000,65.5457,66.4009,65.4757,66.2354,1923108.6631772,0
+O.US,D,20190909,000000,66.0348,66.1897,65.4855,65.6247,1598918.3915478,0
+O.US,D,20190910,000000,65.204,65.4416,63.7597,64.2738,2355420.5410203,0
+O.US,D,20190911,000000,64.0548,64.6636,63.6194,64.2018,2484947.7713387,0
+O.US,D,20190912,000000,64.8486,65.3395,64.4452,64.9636,1821748.1867952,0
+O.US,D,20190913,000000,64.5174,65.1894,63.1305,63.339,2195833.2350634,0
+O.US,D,20190916,000000,63.4344,64.5348,63.4344,64.5075,1532465.2639911,0
+O.US,D,20190917,000000,64.8855,66.098,64.867,66.0796,2083187.781008,0
+O.US,D,20190918,000000,66.3395,66.4272,65.2138,65.7289,1502459.6059501,0
+O.US,D,20190919,000000,65.9257,66.2968,65.799,65.9451,1494660.4347732,0
+O.US,D,20190920,000000,66.1466,66.4878,65.764,66.1809,3917251.799592,0
+O.US,D,20190923,000000,66.1897,66.7302,66.1897,66.3133,1487584.0935736,0
+O.US,D,20190924,000000,66.4342,66.6979,65.7289,66.3658,2665249.7005838,0
+O.US,D,20190925,000000,66.3835,66.8802,66.0348,66.3931,1888969.3212029,0
+O.US,D,20190926,000000,66.6269,67.558,66.4973,67.3943,1408511.2170783,0
+O.US,D,20190927,000000,67.411,67.5931,66.7146,67.2659,1322748.0563033,0
+O.US,D,20190930,000000,67.1402,67.5016,66.887,67.0729,1658310.5791119,0
+O.US,D,20191001,000000,67.0262,67.3857,66.2042,67.2122,1395501.3042315,0
+O.US,D,20191002,000000,67.1402,67.483,66.6533,67.1149,2741257.7369047,0
+O.US,D,20191003,000000,67.0729,68.233,66.9844,68.0586,2221957.7889639,0
+O.US,D,20191004,000000,68.0878,68.6304,67.9379,68.5855,1710637.7196947,0
+O.US,D,20191007,000000,68.2086,68.4959,67.9495,68.0684,1383087.9314655,0
+O.US,D,20191008,000000,68.3391,68.607,67.7022,68.1561,1300572.3718532,0
+O.US,D,20191009,000000,68.4872,68.8484,68.1658,68.4794,1215259.9530669,0
+O.US,D,20191010,000000,68.7394,69.0734,68.2875,68.8642,1883818.1308664,0
+O.US,D,20191011,000000,68.6926,68.7307,68.0878,68.1308,1482642.3596511,0
+O.US,D,20191014,000000,68.2242,68.2953,67.8755,68.1997,1555089.6369355,0
+O.US,D,20191015,000000,68.269,68.3585,67.5853,68.2953,1347114.8191223,0
+O.US,D,20191016,000000,68.2242,68.7687,67.7888,68.7492,1218124.5775514,0
+O.US,D,20191017,000000,68.6829,69.1446,68.6829,68.7394,1397643.0987385,0
+O.US,D,20191018,000000,68.7579,69.5974,68.6206,69.5117,1396552.6932896,0
+O.US,D,20191021,000000,69.3472,69.9501,69.2584,69.9315,1127113.7122099,0
+O.US,D,20191022,000000,69.9753,70.3844,69.4338,69.7309,1185412.4140837,0
+O.US,D,20191023,000000,69.9753,70.2743,69.5974,70.2383,1178677.9796774,0
+O.US,D,20191024,000000,70.2383,70.7612,69.8956,70.7185,2700658.102007,0
+O.US,D,20191025,000000,70.7185,70.9708,70.2383,70.7458,2091124.5363001,0
+O.US,D,20191028,000000,70.59,70.8071,70.14,70.7458,2636017.1831296,0
+O.US,D,20191029,000000,70.8158,71.4724,70.59,70.7185,1724144.5781508,0
+O.US,D,20191030,000000,70.9785,71.6992,70.7895,71.6721,1352289.6246426,0
+O.US,D,20191031,000000,71.778,72.075,71.2511,71.7442,3609471.000547,0
+O.US,D,20191101,000000,71.6631,71.8902,70.3474,71.1227,2389258.0193393,0
+O.US,D,20191104,000000,70.9541,71.0955,69.6101,70.3164,3550240.012282,0
+O.US,D,20191105,000000,69.7348,69.7699,67.7158,68.6206,3764210.00657,0
+O.US,D,20191106,000000,68.8398,69.4552,68.5934,69.1211,2131239.5465537,0
+O.US,D,20191107,000000,68.8652,68.9792,67.4178,68.0401,2744254.8117687,0
+O.US,D,20191108,000000,67.9709,68.0567,66.848,66.9454,2229981.8177618,0
+O.US,D,20191111,000000,67.0595,67.4802,67.0136,67.1548,1964327.4265925,0
+O.US,D,20191112,000000,67.2532,67.5988,66.3395,66.4515,2360656.9513682,0
+O.US,D,20191113,000000,66.586,67.7782,66.4515,67.3818,2607249.782124,0
+O.US,D,20191114,000000,67.6925,68.0011,67.4606,67.7509,1564581.9141251,0
+O.US,D,20191115,000000,67.8395,68.0225,67.6174,67.9437,2093235.5283932,0
+O.US,D,20191118,000000,67.9709,69.427,67.9613,68.6576,1998512.9721876,0
+O.US,D,20191119,000000,68.53,68.7744,68.1462,68.232,1883327.3457398,0
+O.US,D,20191120,000000,68.232,68.7404,67.7966,68.4101,1469858.3311723,0
+O.US,D,20191121,000000,68.1141,68.1599,67.0681,67.1042,1987206.4328245,0
+O.US,D,20191122,000000,67.1724,67.447,66.4009,66.8578,1444720.4812607,0
+O.US,D,20191125,000000,67.0495,67.5668,66.8918,66.9269,1725875.6738072,0
+O.US,D,20191126,000000,67.1451,67.5434,66.9552,67.3038,3313791.4431415,0
+O.US,D,20191127,000000,67.3203,68.1462,67.0136,68.1462,2893451.4367998,0
+O.US,D,20191129,000000,68.1462,68.5136,67.3876,67.4158,1474059.7804161,0
+O.US,D,20191202,000000,67.2141,67.3788,66.2187,66.4137,2124726.8895268,0
+O.US,D,20191203,000000,66.6074,66.9765,66.0659,66.3348,2484840.9896375,0
+O.US,D,20191204,000000,66.0358,67.0098,66.0007,66.8091,1846718.6769248,0
+O.US,D,20191205,000000,66.5101,66.6874,66.168,66.5811,1575088.6174761,0
+O.US,D,20191206,000000,66.5587,67.1615,66.5364,66.8091,1528575.9458739,0
+O.US,D,20191209,000000,67.0029,67.0029,66.4915,66.6425,1290549.2663991,0
+O.US,D,20191210,000000,66.6523,66.9328,65.9169,66.5179,1381278.8030276,0
+O.US,D,20191211,000000,66.7634,66.8179,65.3316,65.6121,1901965.8863371,0
+O.US,D,20191212,000000,65.9092,66.0805,64.1862,64.3448,4379017.9722688,0
+O.US,D,20191213,000000,64.5486,65.0141,63.4567,63.7831,4979469.9596371,0
+O.US,D,20191216,000000,64.0558,64.3974,63.2639,64.2602,3713524.6346435,0
+O.US,D,20191217,000000,64.4872,64.6654,62.8558,63.1042,2861361.4820911,0
+O.US,D,20191218,000000,63.0702,63.8346,63.0166,63.4041,2092297.081519,0
+O.US,D,20191219,000000,63.4217,64.0304,63.3954,63.6505,1925321.3032359,0
+O.US,D,20191220,000000,63.8346,64.1589,63.4382,63.7831,5293552.9325478,0
+O.US,D,20191223,000000,63.9399,64.1677,63.2015,63.2989,1352369.7109185,0
+O.US,D,20191224,000000,63.3788,63.862,63.1645,63.6592,706689.51260382,0
+O.US,D,20191226,000000,63.7577,64.0908,63.6671,64.0811,1190874.7087998,0
+O.US,D,20191227,000000,64.2222,64.5661,63.8444,64.4415,1234327.6739634,0
+O.US,D,20191230,000000,64.2046,64.7063,64.2008,64.4415,1706046.1065424,0
+O.US,D,20191231,000000,64.3954,64.9955,64.307,64.977,1574038.2551652,0
+O.US,D,20200102,000000,65.1737,65.3043,63.4782,63.9642,2263599.5721956,0
+O.US,D,20200103,000000,63.708,65.2157,63.6369,65.1202,2005189.9087548,0
+O.US,D,20200106,000000,64.9955,65.7104,64.7044,65.4455,1453824.6480363,0
+O.US,D,20200107,000000,65.9198,65.9198,64.7227,65.463,1769108.9150857,0
+O.US,D,20200108,000000,65.5516,65.8739,65.2332,65.764,2100296.468386,0
+O.US,D,20200109,000000,65.6754,65.7816,64.5817,64.6411,2263975.3616441,0
+O.US,D,20200110,000000,64.6682,65.2878,64.5641,65.0754,2752845.6049805,0
+O.US,D,20200113,000000,65.2234,66.2131,65.1388,66.1516,1827518.505649,0
+O.US,D,20200114,000000,65.9666,66.1759,65.4816,66.1516,1720066.3385622,0
+O.US,D,20200115,000000,66.7788,67.3681,66.6756,67.0525,2221563.5180673,0
+O.US,D,20200116,000000,67.0709,67.5395,66.8266,67.2026,1658272.5894682,0
+O.US,D,20200117,000000,67.2026,67.7324,66.9815,67.3769,1998985.275866,0
+O.US,D,20200121,000000,67.3866,68.7988,67.3769,68.5884,2084361.3529742,0
+O.US,D,20200122,000000,68.7355,68.9847,67.5882,67.8541,1393507.3613107,0
+O.US,D,20200123,000000,68.0401,68.4726,67.6623,68.1658,1260077.4651625,0
+O.US,D,20200124,000000,68.1902,68.6868,67.9087,68.0664,1135258.8971688,0
+O.US,D,20200127,000000,67.8629,68.755,67.7324,68.3051,2031519.8120808,0
+O.US,D,20200128,000000,68.7793,69.4095,68.7171,68.9528,3682316.6557169,0
+O.US,D,20200129,000000,69.0092,69.4193,68.7697,68.9594,2848228.3595889,0
+O.US,D,20200130,000000,68.8612,69.726,68.6332,69.7007,3026932.6703044,0
+O.US,D,20200131,000000,69.8,70.0542,68.8076,69.4017,7573521.93419,0
+O.US,D,20200203,000000,69.4378,69.8956,69.0725,69.2166,2350113.2851206,0
+O.US,D,20200204,000000,69.1095,69.8692,69.0365,69.318,1414154.2192886,0
+O.US,D,20200205,000000,68.9351,69.7037,68.5047,69.4815,2018649.5368432,0
+O.US,D,20200206,000000,69.5848,70.2695,69.5643,70.0582,1146993.5900838,0
+O.US,D,20200207,000000,70.3164,70.6298,70.0922,70.3728,1318165.6838752,0
+O.US,D,20200210,000000,70.8091,70.9406,70.4896,70.8801,1537877.2480977,0
+O.US,D,20200211,000000,70.8178,71.1208,69.4786,69.6413,1892454.100952,0
+O.US,D,20200212,000000,69.4017,69.8176,69.0365,69.2927,2195145.3144884,0
+O.US,D,20200213,000000,69.4202,70.1683,69.4202,69.7378,1513793.8674857,0
+O.US,D,20200214,000000,69.7562,71.0292,69.7562,71.0292,1855040.4623896,0
+O.US,D,20200218,000000,71.2511,71.2941,70.6094,71.1627,1479182.2218331,0
+O.US,D,20200219,000000,71.1208,71.1383,70.2891,70.5179,1417148.213911,0
+O.US,D,20200220,000000,74.6055,75.1655,71.1441,72.5008,3667283.0242826,0
+O.US,D,20200221,000000,72.4296,73.0229,72.1639,72.9693,2510986.0784807,0
+O.US,D,20200224,000000,72.6859,73.8157,72.5778,72.7296,3237168.3852915,0
+O.US,D,20200225,000000,72.8154,72.8241,71.2239,71.6205,4406061.464848,0
+O.US,D,20200226,000000,71.713,72.3441,70.3164,70.5967,5975166.2000677,0
+O.US,D,20200227,000000,65.763,67.0749,64.5165,64.5165,13412560.973406,0
+O.US,D,20200228,000000,63.4489,64.453,61.6041,64.2767,7904530.8334901,0
+O.US,D,20200302,000000,64.8095,66.6474,63.6271,66.585,5081401.3074218,0
+O.US,D,20200303,000000,66.6835,67.9866,65.6695,66.2393,3956534.1179257,0
+O.US,D,20200304,000000,67.5365,69.5488,67.2785,69.391,4066141.4272321,0
+O.US,D,20200305,000000,68.4151,69.2575,67.8794,68.9312,2574603.3304724,0
+O.US,D,20200306,000000,67.4908,68.2798,65.8839,68.0567,3218030.8455903,0
+O.US,D,20200309,000000,63.3175,66.548,63.0429,65.0998,4363609.5781332,0
+O.US,D,20200310,000000,66.4069,68.0858,64.5504,68.0051,4195447.9069181,0
+O.US,D,20200311,000000,66.6835,66.8724,64.1589,65.3142,4123938.0497609,0
+O.US,D,20200312,000000,60.8475,65.3676,58.6552,60.1472,5540761.8115796,0
+O.US,D,20200313,000000,62.0017,64.0285,60.157,63.86,5866145.1633708,0
+O.US,D,20200316,000000,56.6488,59.0457,47.8921,47.9378,6938141.0363066,0
+O.US,D,20200317,000000,49.7231,49.8389,45.9948,48.941,6818370.9839366,0
+O.US,D,20200318,000000,46.0658,46.6044,35.5179,37.7377,7220065.2624511,0
+O.US,D,20200319,000000,37.9596,43.6661,33.7385,42.692,6355551.3687075,0
+O.US,D,20200320,000000,44.4549,46.6688,41.6354,42.1049,5539339.7668088,0
+O.US,D,20200323,000000,41.3246,41.3246,35.8608,38.4857,6020169.5533934,0
+O.US,D,20200324,000000,40.8621,45.1504,40.1268,44.9946,5161370.534159,0
+O.US,D,20200325,000000,46.1613,52.8299,44.6917,48.3887,6081804.1566828,0
+O.US,D,20200326,000000,50.2364,52.0595,48.1482,51.82,5041174.3817312,0
+O.US,D,20200327,000000,49.4738,53.3891,48.9683,50.5197,8887523.1317178,0
+O.US,D,20200330,000000,50.6385,51.1614,45.5068,47.1762,6829966.0392424,0
+O.US,D,20200331,000000,46.7554,47.0796,43.5843,44.4647,6909396.2237378,0
+O.US,D,20200401,000000,42.0229,42.5567,40.1568,41.4435,5142419.862435,0
+O.US,D,20200402,000000,40.3577,42.0143,39.5773,40.6858,4717619.6665734,0
+O.US,D,20200403,000000,40.4257,41.3725,38.7166,38.882,4263387.7643148,0
+O.US,D,20200406,000000,41.9324,43.4332,41.0218,41.7464,5081226.76041,0
+O.US,D,20200407,000000,44.3401,46.4408,43.9651,43.9924,6106828.0376633,0
+O.US,D,20200408,000000,44.9867,48.0431,44.0927,47.3846,4704162.0919791,0
+O.US,D,20200409,000000,49.8263,54.1613,49.5311,50.548,5580450.7217758,0
+O.US,D,20200413,000000,50.476,50.5578,47.0875,47.7488,4898146.4534391,0
+O.US,D,20200414,000000,48.9507,50.2987,48.193,50.2168,3181864.7047871,0
+O.US,D,20200415,000000,47.8015,48.7024,45.3637,45.9265,3967822.1758406,0
+O.US,D,20200416,000000,46.3765,46.6531,44.26,44.4247,3316753.608603,0
+O.US,D,20200417,000000,46.6191,47.6671,45.3189,46.7028,4320654.5853261,0
+O.US,D,20200420,000000,45.4581,46.4029,44.9321,45.3637,2588627.6694807,0
+O.US,D,20200421,000000,43.6281,45.0695,43.4041,44.4549,2683632.5811464,0
+O.US,D,20200422,000000,45.5389,45.7522,44.3147,44.7519,2254935.8799376,0
+O.US,D,20200423,000000,45.0365,45.4015,43.8072,43.9826,2296156.6968472,0
+O.US,D,20200424,000000,44.2328,44.9956,43.7888,44.5192,2810039.5269457,0
+O.US,D,20200427,000000,44.8222,46.4175,44.563,45.761,2827244.7285536,0
+O.US,D,20200428,000000,47.8462,48.603,47.0145,47.4362,3026041.4537981,0
+O.US,D,20200429,000000,48.9429,50.5158,48.8621,49.2905,4017037.2458812,0
+O.US,D,20200430,000000,48.3692,49.579,47.6447,49.1854,5091235.4914045,0
+O.US,D,20200501,000000,47.331,47.5015,46.0347,46.3852,3160509.3912919,0
+O.US,D,20200504,000000,45.6938,46.1399,44.8582,45.3238,3660815.5441294,0
+O.US,D,20200505,000000,46.6708,48.2815,46.5586,46.6191,3802003.5415695,0
+O.US,D,20200506,000000,46.7662,47.816,46.5227,46.9979,3356174.5377987,0
+O.US,D,20200507,000000,47.7372,48.7822,47.259,48.7296,3224085.5733985,0
+O.US,D,20200508,000000,49.5351,50.2314,48.4424,49.1318,2755304.6643499,0
+O.US,D,20200511,000000,48.3528,49.2137,47.4217,48.379,2673597.1547265,0
+O.US,D,20200512,000000,48.7822,49.0159,45.9334,46.2752,3765286.0375592,0
+O.US,D,20200513,000000,45.989,46.2752,44.6545,44.9809,3391317.0117163,0
+O.US,D,20200514,000000,44.1979,45.1922,42.7048,45.1173,3596139.7158495,0
+O.US,D,20200515,000000,44.8241,44.9246,43.481,44.7705,5400810.0176804,0
+O.US,D,20200518,000000,46.9444,48.1102,46.8323,47.5287,3815912.8848997,0
+O.US,D,20200519,000000,47.4402,48.1014,46.5548,47.1002,2622303.9485007,0
+O.US,D,20200520,000000,47.4675,47.5015,45.5166,46.0708,3568897.0343277,0
+O.US,D,20200521,000000,45.8965,46.8596,45.6374,46.3503,2658659.0107752,0
+O.US,D,20200522,000000,46.4087,46.8646,46.0902,46.7028,2049021.7436084,0
+O.US,D,20200526,000000,49.1153,49.9121,48.5056,49.6958,3184670.8046855,0
+O.US,D,20200527,000000,51.0651,51.4878,48.5689,49.6082,4645838.7481743,0
+O.US,D,20200528,000000,50.2051,50.2597,48.8017,49.8848,5160343.7870319,0
+O.US,D,20200529,000000,49.5555,51.0292,49.1504,49.7435,11583080.353998,0
+O.US,D,20200601,000000,49.9149,51.2648,49.6197,50.8772,2774845.7156718,0
+O.US,D,20200602,000000,51.525,52.0381,51.0827,51.443,3420731.263412,0
+O.US,D,20200603,000000,52.2515,54.4915,52.1755,54.1048,2941761.9426217,0
+O.US,D,20200604,000000,54.0064,54.5178,52.9264,54.058,2591342.3888847,0
+O.US,D,20200605,000000,56.4092,57.7378,54.9152,55.9485,5495858.0527254,0
+O.US,D,20200608,000000,57.7835,57.9803,57.0072,57.7125,3611259.5940425,0
+O.US,D,20200609,000000,55.9301,56.7053,55.3981,56.5241,2765656.3288847,0
+O.US,D,20200610,000000,56.715,56.7618,54.7799,55.8765,3482124.5811265,0
+O.US,D,20200611,000000,51.9807,54.4135,51.748,52.0557,4532758.9800842,0
+O.US,D,20200612,000000,54.6172,55.0232,52.6294,54.3475,2634362.0667608,0
+O.US,D,20200615,000000,52.6137,56.6148,52.6137,56.2737,3722278.6806486,0
+O.US,D,20200616,000000,58.4408,58.9619,56.3634,56.8017,4197966.5176209,0
+O.US,D,20200617,000000,57.354,57.4874,56.6517,56.715,3492486.5131326,0
+O.US,D,20200618,000000,56.1824,57.8458,55.7967,57.0082,3694064.6963445,0
+O.US,D,20200619,000000,57.389,57.7378,54.7602,55.3379,16287461.143115,0
+O.US,D,20200622,000000,55.3029,55.9048,54.3747,55.257,3389497.6158071,0
+O.US,D,20200623,000000,55.779,55.9564,54.4321,55.1022,2792294.2563489,0
+O.US,D,20200624,000000,54.3376,54.5899,51.7118,53.4767,3525915.3460953,0
+O.US,D,20200625,000000,53.1524,54.4135,52.8007,53.5741,3023966.3978543,0
+O.US,D,20200626,000000,53.8721,54.0853,52.4589,52.5309,2930442.0555459,0
+O.US,D,20200629,000000,53.0354,53.763,51.8832,53.763,2776509.0460176,0
+O.US,D,20200630,000000,54.4,54.4,53.2165,53.724,2921528.863736,0
+O.US,D,20200701,000000,53.9481,55.4246,53.7844,55.1557,1638376.2836402,0
+O.US,D,20200702,000000,56.1948,56.4851,54.6239,55.1655,2009963.2561484,0
+O.US,D,20200706,000000,56.2407,56.3741,54.3249,54.4096,1830795.8824786,0
+O.US,D,20200707,000000,53.5671,53.8838,52.8368,52.8816,1957283.9413011,0
+O.US,D,20200708,000000,53.0169,53.1337,52.23,52.8455,2213545.6497521,0
+O.US,D,20200709,000000,52.7919,52.8182,50.8539,51.5736,2529554.8002732,0
+O.US,D,20200710,000000,51.5814,52.4646,51.0846,51.4548,1975496.3818405,0
+O.US,D,20200713,000000,51.7907,52.0245,50.8588,51.3105,2233542.5767986,0
+O.US,D,20200714,000000,51.4644,52.1774,51.0574,51.9592,1723551.1183116,0
+O.US,D,20200715,000000,53.1982,53.3159,52.0342,52.9351,2153289.9678542,0
+O.US,D,20200716,000000,52.4745,52.7919,51.8794,52.0615,1813298.0579394,0
+O.US,D,20200717,000000,52.3683,53.2614,51.9612,52.8991,1455091.6539911,0
+O.US,D,20200720,000000,52.7189,52.9546,51.6544,51.8091,1578055.9166734,0
+O.US,D,20200721,000000,52.0342,52.456,51.4733,51.6369,2439935.1772889,0
+O.US,D,20200722,000000,51.3749,53.1055,51.22,52.8182,2114510.7556128,0
+O.US,D,20200723,000000,52.5202,53.0091,51.1372,51.781,1901431.9778311,0
+O.US,D,20200724,000000,51.7528,52.2768,51.4644,51.8453,1577715.0366272,0
+O.US,D,20200727,000000,51.8453,53.0354,51.2101,52.9449,2156710.0625344,0
+O.US,D,20200728,000000,52.6642,54.3249,52.3595,54.0366,2216136.1327536,0
+O.US,D,20200729,000000,54.3804,54.7339,53.5322,54.7339,1877301.3668512,0
+O.US,D,20200730,000000,53.8195,54.8305,53.3578,54.6717,1694945.943352,0
+O.US,D,20200731,000000,54.5178,54.5305,53.4503,54.4312,3781271.4635802,0
+O.US,D,20200803,000000,53.9198,54.1575,53.3646,53.8478,2013067.1127134,0
+O.US,D,20200804,000000,55.1985,56.7491,55.0964,56.0674,3766341.5336058,0
+O.US,D,20200805,000000,56.4394,56.6497,55.5628,56.5144,2725948.9372405,0
+O.US,D,20200806,000000,56.1948,56.903,55.7615,56.3215,2141639.4682037,0
+O.US,D,20200807,000000,56.0586,56.9673,55.968,56.8474,1776653.4529753,0
+O.US,D,20200810,000000,56.9205,57.3287,56.5941,56.6128,1839613.5868057,0
+O.US,D,20200811,000000,57.3665,57.8995,56.7491,56.8115,2906643.083888,0
+O.US,D,20200812,000000,57.2019,57.5283,56.5941,57.1027,1503331.3142611,0
+O.US,D,20200813,000000,56.7219,57.2829,55.5618,55.6778,1642018.1556998,0
+O.US,D,20200814,000000,55.5618,56.0771,55.0964,55.2989,1615673.8779142,0
+O.US,D,20200817,000000,55.37,56.2933,55.0612,56.1785,1676577.4372491,0
+O.US,D,20200818,000000,55.9778,56.2767,55.3163,55.8141,1512102.8149674,0
+O.US,D,20200819,000000,55.8053,55.8472,54.2997,54.4312,2205975.4431843,0
+O.US,D,20200820,000000,54.3824,55.824,54.2023,55.2989,1617678.0883062,0
+O.US,D,20200821,000000,55.4615,55.6953,54.7136,55.3964,2027333.7640437,0
+O.US,D,20200824,000000,55.2891,56.603,54.7819,56.5941,1987239.2887325,0
+O.US,D,20200825,000000,56.7219,57.0364,56.0586,56.713,2229116.2699337,0
+O.US,D,20200826,000000,56.4677,56.5211,55.5257,55.9068,1749345.0596371,0
+O.US,D,20200827,000000,55.779,56.8115,55.779,56.6497,1850801.0235021,0
+O.US,D,20200828,000000,56.7833,57.5915,56.1249,57.5,2265470.3054612,0
+O.US,D,20200831,000000,57.3412,57.3685,56.2018,56.4306,3155936.2595879,0
+O.US,D,20200901,000000,55.7762,57.13,55.5482,56.8124,2507848.3392603,0
+O.US,D,20200902,000000,56.7033,57.9042,56.2923,57.8049,3286822.9031025,0
+O.US,D,20200903,000000,58.1974,59.0437,57.6326,58.4418,3191752.2796207,0
+O.US,D,20200904,000000,58.6025,59.3963,57.5321,58.5589,2548463.3753649,0
+O.US,D,20200908,000000,58.4039,58.9881,57.6228,58.2227,2195183.3041321,0
+O.US,D,20200909,000000,58.6581,59.7401,58.4234,58.7974,2158894.9804207,0
+O.US,D,20200910,000000,58.5675,59.1148,57.9763,58.0036,1622687.5875389,0
+O.US,D,20200911,000000,58.1398,58.1488,56.8678,57.6411,2197528.3945701,0
+O.US,D,20200914,000000,58.1585,59.67,57.9674,59.5853,2122718.5721464,0
+O.US,D,20200915,000000,59.8327,60.7706,59.595,59.8687,2662102.7206394,0
+O.US,D,20200916,000000,60.0966,60.5525,59.4548,59.5044,2283970.2351963,0
+O.US,D,20200917,000000,59.0263,59.4781,57.9139,58.287,3113911.4996779,0
+O.US,D,20200918,000000,57.3937,58.1303,56.6497,56.7219,4329308.0101128,0
+O.US,D,20200921,000000,55.9943,56.08,54.1751,54.6669,3541489.0465182,0
+O.US,D,20200922,000000,55.0019,56.0751,54.8547,55.1557,2207661.3619669,0
+O.US,D,20200923,000000,55.1752,55.3339,53.6073,53.7026,2583156.1340406,0
+O.US,D,20200924,000000,53.6539,54.0738,53.09,53.4094,3105981.9316157,0
+O.US,D,20200925,000000,53.4193,54.6192,53.2282,54.5188,2528110.1670655,0
+O.US,D,20200928,000000,55.9202,56.4209,55.3651,56.1033,2480301.7405888,0
+O.US,D,20200929,000000,56.1033,56.1667,54.9112,55.5842,1956605.2614501,0
+O.US,D,20200930,000000,56.0264,56.5728,54.812,55.4781,3288072.454356,0
+O.US,D,20201001,000000,55.5618,56.9137,55.2513,56.8757,2321061.4751608,0
+O.US,D,20201002,000000,55.8354,58.5392,55.5882,58.318,2813434.9796947,0
+O.US,D,20201005,000000,58.2908,58.7497,56.8201,57.7611,1992867.9164831,0
+O.US,D,20201006,000000,58.099,58.3542,57.2049,57.4513,2148355.4211618,0
+O.US,D,20201007,000000,57.7611,57.8886,57.0364,57.2682,1833964.4241127,0
+O.US,D,20201008,000000,57.5975,58.2539,57.4874,58.2188,2043893.1417088,0
+O.US,D,20201009,000000,58.9961,59.0049,57.4961,57.7066,2006390.1761464,0
+O.US,D,20201012,000000,57.5604,58.0359,57.1493,57.8341,1511769.1221512,0
+O.US,D,20201013,000000,57.4786,57.4826,55.7809,56.3178,2447311.3286496,0
+O.US,D,20201014,000000,56.2737,56.455,55.4323,55.7071,1888296.8018347,0
+O.US,D,20201015,000000,55.3944,56.2554,55.0924,55.1675,2723428.2730436,0
+O.US,D,20201016,000000,55.3594,55.5707,54.7116,55.2786,2872336.3821321,0
+O.US,D,20201019,000000,55.8892,55.9709,53.6149,53.6501,2986467.5392803,0
+O.US,D,20201020,000000,54.0173,54.511,53.8438,53.9734,1881916.5951872,0
+O.US,D,20201021,000000,53.8885,54.6669,53.3958,54.5012,2065079.0419283,0
+O.US,D,20201022,000000,54.3824,55.0223,54.3541,54.8743,1194586.399664,0
+O.US,D,20201023,000000,55.4041,55.8667,54.9122,55.4781,1627818.2429329,0
+O.US,D,20201026,000000,55.1772,55.1948,54.137,54.6376,2315992.4245947,0
+O.US,D,20201027,000000,54.7848,55.0661,53.6324,53.6324,1635923.3847537,0
+O.US,D,20201028,000000,52.9682,53.4144,52.5943,52.7929,2763112.0495039,0
+O.US,D,20201029,000000,53.0129,53.8974,52.1374,53.4427,2709038.4120581,0
+O.US,D,20201030,000000,53.2614,53.9217,52.5797,53.0521,2635113.6456579,0
+O.US,D,20201102,000000,53.537,54.997,53.4815,54.6853,2754064.3538203,0
+O.US,D,20201103,000000,54.289,54.8743,53.684,54.3249,2224325.467839,0
+O.US,D,20201104,000000,54.0961,54.4819,53.6063,53.6373,2692215.1603814,0
+O.US,D,20201105,000000,53.986,54.1526,53.1534,53.1806,2687942.8655856,0
+O.US,D,20201106,000000,53.5185,54.7204,52.8924,53.1709,4282769.6698322,0
+O.US,D,20201109,000000,56.3907,58.9551,56.1249,56.4804,7140870.2030478,0
+O.US,D,20201110,000000,56.6555,59.375,56.2787,59.297,4010476.3317393,0
+O.US,D,20201111,000000,58.9746,58.9854,57.2469,58.1681,2581891.1815802,0
+O.US,D,20201112,000000,57.6733,57.6733,56.0576,56.6381,2240003.8964689,0
+O.US,D,20201113,000000,56.7824,57.949,56.7824,57.8108,1772165.5412829,0
+O.US,D,20201116,000000,59.5064,59.6798,58.2062,59.1128,2771822.9721298,0
+O.US,D,20201117,000000,58.4622,58.5082,57.1776,57.5995,2717115.8317065,0
+O.US,D,20201118,000000,57.6733,58.3095,56.0576,56.1053,3049871.2278698,0
+O.US,D,20201119,000000,55.9758,56.3713,55.0866,56.0304,3552073.7826509,0
+O.US,D,20201120,000000,55.859,56.1502,55.2162,55.37,3532779.1506394,0
+O.US,D,20201123,000000,55.7109,56.8932,55.5638,55.8297,3066800.2345006,0
+O.US,D,20201124,000000,56.6828,57.7444,56.605,56.7006,3786533.5426062,0
+O.US,D,20201125,000000,56.8474,57.8604,56.3624,57.6733,3460918.1459646,0
+O.US,D,20201127,000000,57.764,57.764,56.3907,56.5173,1451742.4048625,0
+O.US,D,20201130,000000,56.8797,56.9127,55.1577,55.1958,5998012.3503917,0
+O.US,D,20201201,000000,55.7021,56.1715,55.3904,55.5638,2905092.6957261,0
+O.US,D,20201202,000000,55.663,56.1805,55.2521,55.9407,2177155.6780754,0
+O.US,D,20201203,000000,55.9875,56.7734,55.8502,56.2261,1944617.9887416,0
+O.US,D,20201204,000000,56.6693,56.9634,56.0411,56.3839,2049259.9489418,0
+O.US,D,20201207,000000,56.3644,56.4657,55.7848,55.9135,2538807.8453821,0
+O.US,D,20201208,000000,55.8404,56.2544,55.5813,55.5911,2898022.5150094,0
+O.US,D,20201209,000000,55.6358,56.4121,55.3964,55.8599,4976013.9288074,0
+O.US,D,20201210,000000,55.6009,55.7938,55.0759,55.1577,3753601.6552534,0
+O.US,D,20201211,000000,55.2247,55.7762,55.1109,55.6456,3323980.8816303,0
+O.US,D,20201214,000000,56.0508,56.9732,55.6095,55.7938,3629973.0871799,0
+O.US,D,20201215,000000,56.0235,56.833,55.554,56.833,2617385.8297622,0
+O.US,D,20201216,000000,56.8612,57.1553,56.4033,56.4657,2486815.4243628,0
+O.US,D,20201217,000000,56.7599,56.8514,56.0694,56.1715,3067294.0998686,0
+O.US,D,20201218,000000,56.0235,56.6411,54.5509,54.7819,6056487.6527713,0
+O.US,D,20201221,000000,54.5606,55.0213,54.0366,55.0116,3127441.9733181,0
+O.US,D,20201222,000000,55.1197,56.079,54.7819,56.079,2483004.1390271,0
+O.US,D,20201223,000000,56.1171,56.5378,55.5911,55.6456,2251497.3038092,0
+O.US,D,20201224,000000,55.8307,56.2544,55.4908,56.2261,839484.87902755,0
+O.US,D,20201228,000000,56.1901,56.9547,56.1073,56.8514,2064375.7201462,0
+O.US,D,20201229,000000,56.8514,57.2915,55.9962,56.1171,1710621.2917406,0
+O.US,D,20201230,000000,56.1618,57.0541,56.0595,56.4033,1527663.1676779,0
+O.US,D,20201231,000000,56.303,57.4678,55.8532,57.4405,2478192.8019898,0
+O.US,D,20210104,000000,57.4503,57.5243,55.2698,55.3059,4158689.3330229,0
+O.US,D,20210105,000000,55.4362,56.1306,55.3788,55.5833,2938417.8272288,0
+O.US,D,20210106,000000,55.9904,56.0547,54.8334,55.1109,4483134.2379398,0
+O.US,D,20210107,000000,55.2247,55.2307,54.1048,54.4214,4512811.3368999,0
+O.US,D,20210108,000000,54.5129,55.3059,54.3824,55.1958,3461494.1511028,0
+O.US,D,20210111,000000,55.0477,55.2794,54.7526,54.8996,2766409.9612761,0
+O.US,D,20210112,000000,52.7025,53.537,52.6634,53.4124,12790017.494853,0
+O.US,D,20210113,000000,53.8087,54.3824,53.1446,53.3831,4630699.3617861,0
+O.US,D,20210114,000000,53.7279,53.7863,53.2837,53.4318,3156609.8057032,0
+O.US,D,20210115,000000,53.6324,54.438,53.0238,54.1875,3525061.0924855,0
+O.US,D,20210119,000000,54.5129,54.5129,53.3831,53.7183,3572362.3058814,0
+O.US,D,20210120,000000,53.7728,54.6794,53.6063,54.4935,2752743.957015,0
+O.US,D,20210121,000000,54.0396,54.9474,53.7513,54.5929,2763470.3842512,0
+O.US,D,20210122,000000,54.4312,55.3876,54.2801,55.2891,3045769.3730971,0
+O.US,D,20210125,000000,55.4362,56.6274,55.0894,55.7868,3914227.0025558,0
+O.US,D,20210126,000000,55.8532,56.5251,55.6943,56.0547,2643714.706341,0
+O.US,D,20210127,000000,55.665,56.5173,55.5375,55.7685,3719505.4366585,0
+O.US,D,20210128,000000,55.665,57.0521,55.5872,56.3128,3279919.0554204,0
+O.US,D,20210129,000000,55.7809,56.4851,54.6248,54.7789,5084799.8404123,0
+O.US,D,20210201,000000,55.1392,55.8637,54.5724,55.7986,2623885.1390763,0
+O.US,D,20210202,000000,55.7986,56.379,55.4645,55.9465,2461725.8315663,0
+O.US,D,20210203,000000,55.7061,56.2154,55.3252,56.0771,2479913.6301748,0
+O.US,D,20210204,000000,56.1881,56.9867,56.0771,56.5301,2045518.4824109,0
+O.US,D,20210205,000000,56.7082,56.977,56.5669,56.7452,1700547.8756772,0
+O.US,D,20210208,000000,56.7724,56.8553,56.3741,56.4851,2061015.1767994,0
+O.US,D,20210209,000000,56.5584,57.3092,56.4851,57.2643,2302700.1562878,0
+O.US,D,20210210,000000,57.6168,58.887,57.4593,57.9694,3726063.2705589,0
+O.US,D,20210211,000000,58.1068,58.4622,57.8662,58.3678,2288823.6688658,0
+O.US,D,20210212,000000,58.0805,58.543,57.5975,57.9335,1950068.9892392,0
+O.US,D,20210216,000000,58.1068,58.2559,56.8369,57.2274,2908871.1251538,0
+O.US,D,20210217,000000,57.1425,57.4593,56.6624,57.2829,2019085.9043723,0
+O.US,D,20210218,000000,57.1523,57.2643,56.4296,56.5037,3457024.7208588,0
+O.US,D,20210219,000000,56.7814,57.5975,56.605,56.6624,2986511.6894067,0
+O.US,D,20210222,000000,56.8182,57.8662,56.6713,57.5975,3830507.0685634,0
+O.US,D,20210223,000000,58.0056,58.2645,57.0501,57.8575,4209919.9076741,0
+O.US,D,20210224,000000,57.8108,58.0981,57.4405,57.8478,3876016.6082227,0
+O.US,D,20210225,000000,57.9956,59.1655,56.643,57.125,3487363.0449687,0
+O.US,D,20210226,000000,57.13,57.6637,56.0498,56.1063,3543161.6175882,0
+O.US,D,20210301,000000,56.9537,57.4932,56.2817,56.3381,3155267.8472082,0
+O.US,D,20210302,000000,56.3284,56.533,55.594,56.2078,3661567.1230264,0
+O.US,D,20210303,000000,56.2078,57.2604,56.1434,56.5895,3351560.3362098,0
+O.US,D,20210304,000000,56.4219,56.7287,54.6531,55.3515,4647253.6057154,0
+O.US,D,20210305,000000,55.557,55.9183,54.2519,55.8267,4066570.6075313,0
+O.US,D,20210308,000000,55.9465,56.9439,55.5755,56.2727,3925887.7696777,0
+O.US,D,20210309,000000,56.3098,57.3637,55.8725,56.5241,3440164.5062856,0
+O.US,D,20210310,000000,56.5241,57.5574,56.4968,57.1864,3581257.016243,0
+O.US,D,20210311,000000,57.427,58.1924,56.4686,57.5574,3366728.4715179,0
+O.US,D,20210312,000000,57.5752,58.6376,57.2039,58.5899,2921093.522954,0
+O.US,D,20210315,000000,58.8693,59.8483,58.3951,59.5132,3401602.964435,0
+O.US,D,20210316,000000,59.5863,60.0147,58.9248,59.5522,3014509.030067,0
+O.US,D,20210317,000000,59.4013,59.7731,59.072,59.4751,2994416.6155381,0
+O.US,D,20210318,000000,59.1489,59.4751,58.5802,58.8499,2817100.4669384,0
+O.US,D,20210319,000000,58.778,59.0115,57.2877,57.4932,11849953.494006,0
+O.US,D,20210322,000000,57.5312,58.4243,57.1952,58.1536,3729372.4765494,0
+O.US,D,20210323,000000,58.135,58.9737,58.0066,58.6095,3506292.1550029,0
+O.US,D,20210324,000000,58.6095,59.8024,58.544,58.8693,3142898.6245687,0
+O.US,D,20210325,000000,58.7039,59.6203,58.1058,59.5034,2226149.9974837,0
+O.US,D,20210326,000000,59.671,60.1366,59.0377,59.7927,2097312.7412347,0
+O.US,D,20210329,000000,59.7731,60.1463,59.076,59.7831,2369618.4002931,0
+O.US,D,20210330,000000,59.5424,59.9516,59.3358,59.6983,2441964.029612,0
+O.US,D,20210331,000000,59.6302,60.0586,59.2658,59.3397,2662202.3151107,0
+O.US,D,20210401,000000,59.7401,60.8797,59.4694,60.8435,2739878.8155129,0
+O.US,D,20210405,000000,60.9565,61.1601,60.2912,60.975,2640480.4528908,0
+O.US,D,20210406,000000,60.8718,61.1515,60.3956,60.8622,3312365.291382,0
+O.US,D,20210407,000000,60.8349,61.3765,60.6945,61.2555,2313016.9114204,0
+O.US,D,20210408,000000,61.2459,61.4884,61.0412,61.1252,1879072.5056454,0
+O.US,D,20210409,000000,61.2079,61.3588,60.7141,60.9186,2365455.96744,0
+O.US,D,20210412,000000,61.0969,61.4319,60.4716,61.3675,2162011.1579514,0
+O.US,D,20210413,000000,61.0315,61.7122,60.9468,61.6755,2206584.3042307,0
+O.US,D,20210414,000000,61.6569,61.7221,60.9945,61.0784,1886430.1755578,0
+O.US,D,20210415,000000,61.5927,62.5636,61.4046,62.5363,2797020.3733747,0
+O.US,D,20210416,000000,62.7692,62.9668,62.4419,62.6289,2609114.3549067,0
+O.US,D,20210419,000000,62.7876,63.0204,62.2266,62.9279,2258801.5828709,0
+O.US,D,20210420,000000,62.8996,64.1706,62.807,64.0946,2846578.3769558,0
+O.US,D,20210421,000000,64.2369,64.984,63.9562,64.7978,2619670.3421199,0
+O.US,D,20210422,000000,65.0405,65.4592,64.4415,64.5544,2570604.1504124,0
+O.US,D,20210423,000000,64.9363,65.0686,64.3994,64.8533,2162053.2545836,0
+O.US,D,20210426,000000,65.2547,65.3949,64.568,64.7783,1956547.7636108,0
+O.US,D,20210427,000000,64.8065,64.8533,64.2836,64.3478,2097766.563465,0
+O.US,D,20210428,000000,64.451,64.7882,64.0118,64.1044,2082206.2107544,0
+O.US,D,20210429,000000,65.4329,67.1334,64.4609,64.7695,8772860.1195577,0
+O.US,D,20210430,000000,64.531,65.0257,63.5921,64.8388,6270604.4718983,0
+O.US,D,20210503,000000,64.9323,65.0832,64.3508,64.3984,3844209.0089739,0
+O.US,D,20210504,000000,64.5348,65.506,64.418,64.8017,3967887.8876567,0
+O.US,D,20210505,000000,64.3888,64.3888,62.5694,62.9552,4252529.9134466,0
+O.US,D,20210506,000000,63.1042,63.6583,62.8325,63.339,4654692.3886509,0
+O.US,D,20210507,000000,63.1139,64.1823,63.1139,63.8551,3486991.3625088,0
+O.US,D,20210510,000000,64.1735,64.5018,63.2912,63.33,3564825.9819688,0
+O.US,D,20210511,000000,62.8802,62.9649,61.6607,62.063,4706511.2894058,0
+O.US,D,20210512,000000,61.8673,62.0825,60.4989,60.7043,3556885.1196883,0
+O.US,D,20210513,000000,60.7423,61.1573,60.5913,60.676,3174624.0840473,0
+O.US,D,20210514,000000,60.9478,61.4261,60.8632,61.2674,2626076.2174455,0
+O.US,D,20210517,000000,61.4348,61.615,61.1272,61.3238,2596151.6724277,0
+O.US,D,20210518,000000,61.5391,61.6988,60.9955,61.3988,2326640.819049,0
+O.US,D,20210519,000000,61.0618,61.5759,60.4746,61.5673,2893119.7974777,0
+O.US,D,20210520,000000,61.4534,62.921,61.3334,62.738,3735067.8428631,0
+O.US,D,20210521,000000,62.9552,63.188,62.364,62.4311,3895448.8243492,0
+O.US,D,20210524,000000,62.7117,64.1267,62.5987,63.8921,3666323.0157187,0
+O.US,D,20210525,000000,63.9582,64.75,63.6017,64.5486,4373186.0485872,0
+O.US,D,20210526,000000,64.68,65.1806,64.3984,64.8115,3752182.6907239,0
+O.US,D,20210527,000000,64.9993,65.0832,63.7889,63.9582,5703076.1579061,0
+O.US,D,20210528,000000,64.2261,64.5368,63.9826,64.3568,3208974.9359298,0
+O.US,D,20210601,000000,64.6586,65.286,64.3001,65.2517,3155934.2060936,0
+O.US,D,20210602,000000,65.3276,66.4457,65.1095,66.4371,3049013.8940188,0
+O.US,D,20210603,000000,66.5968,66.5968,65.7931,66.0426,3867634.2446775,0
+O.US,D,20210604,000000,66.2295,66.3865,65.7222,66.2577,2892089.9701094,0
+O.US,D,20210607,000000,66.3338,66.7935,66.1819,66.1905,3377216.6934205,0
+O.US,D,20210608,000000,66.2968,66.8031,66.2577,66.2968,4182484.1976921,0
+O.US,D,20210609,000000,66.8031,67.0575,66.4322,66.7652,4386393.0968823,0
+O.US,D,20210610,000000,66.7456,67.0858,66.4457,66.8802,3545228.4595549,0
+O.US,D,20210611,000000,66.8802,66.8802,65.8409,66.2197,3481469.5164596,0
+O.US,D,20210614,000000,66.3064,66.55,66.0144,66.4282,3557933.428505,0
+O.US,D,20210615,000000,66.248,66.4194,65.4875,65.497,3321371.9171806,0
+O.US,D,20210616,000000,65.7698,65.8556,64.3954,64.4054,3495436.3576287,0
+O.US,D,20210617,000000,64.4619,64.4802,63.8308,64.1979,3791315.103977,0
+O.US,D,20210618,000000,63.86,64.0373,62.8811,62.8898,6809341.7697013,0
+O.US,D,20210621,000000,63.1899,64.4424,63.031,64.0373,6318044.2961565,0
+O.US,D,20210622,000000,63.7645,64.0692,63.4723,63.4916,4132138.6790645,0
+O.US,D,20210623,000000,63.4916,63.9017,63.2473,63.4362,3062570.0363371,0
+O.US,D,20210624,000000,63.8883,63.8883,62.9269,63.0409,3601522.9510366,0
+O.US,D,20210625,000000,63.4275,64.1794,63.1002,64.1034,4128112.8035794,0
+O.US,D,20210628,000000,64.1424,64.2125,63.5199,63.8209,4870884.2637219,0
+O.US,D,20210629,000000,63.8308,64.452,63.6905,63.9349,4392155.2017593,0
+O.US,D,20210630,000000,63.8833,64.4677,62.9084,63.0137,4410648.9710117,0
+O.US,D,20210701,000000,62.0884,63.7402,62.0786,63.3067,8094540.6568215,0
+O.US,D,20210702,000000,63.5425,64.1142,63.3633,63.7129,3493931.1463405,0
+O.US,D,20210706,000000,63.8064,64.5807,63.2921,64.4396,4196012.6178381,0
+O.US,D,20210707,000000,64.2222,64.6186,63.8064,64.3831,2858564.6229171,0
+O.US,D,20210708,000000,64.1569,64.4969,63.7304,64.1094,3156798.7271746,0
+O.US,D,20210709,000000,64.4217,65.054,64.119,65.0257,2730908.1258639,0
+O.US,D,20210712,000000,64.8641,65.6754,64.6468,65.4309,2814536.679362,0
+O.US,D,20210713,000000,65.271,65.4885,64.2787,64.6373,2853457.5827071,0
+O.US,D,20210714,000000,64.5611,65.2382,64.5338,65.0161,2798751.4690308,0
+O.US,D,20210715,000000,65.1563,65.4592,64.9973,65.4114,2198514.0718121,0
+O.US,D,20210716,000000,65.799,66.1313,65.575,65.6754,3021854.379014,0
+O.US,D,20210719,000000,65.0063,65.0988,64.2417,64.8641,3933261.867544,0
+O.US,D,20210720,000000,65.0988,66.5938,65.0725,66.3279,4018871.0162501,0
+O.US,D,20210721,000000,66.2909,66.848,66.2227,66.2617,2071305.2365067,0
+O.US,D,20210722,000000,66.0172,66.1849,65.6461,66.0075,2173821.8301538,0
+O.US,D,20210723,000000,66.0922,66.6639,66.0641,66.5451,1871550.5561925,0
+O.US,D,20210726,000000,66.4232,66.9425,66.2909,66.7155,3126975.8301225,0
+O.US,D,20210727,000000,66.4322,67.3934,66.3806,67.0729,3710493.6771243,0
+O.US,D,20210728,000000,67.3661,67.3661,66.3668,66.4039,3695708.518495,0
+O.US,D,20210729,000000,66.5743,66.9892,66.2227,66.3007,2498431.014611,0
+O.US,D,20210730,000000,66.6932,67.6876,66.5217,66.5899,5816384.8906055,0
+O.US,D,20210802,000000,66.8635,67.4987,66.2374,66.2471,3269920.591897,0
+O.US,D,20210803,000000,66.5977,67.1577,65.9919,66.7019,3060062.7198528,0
+O.US,D,20210804,000000,66.6835,66.887,66.3007,66.4545,3127697.6333528,0
+O.US,D,20210805,000000,66.7868,67.0709,66.4232,67.0615,2808098.9748755,0
+O.US,D,20210806,000000,67.1101,67.4509,66.6736,66.9016,2130958.217841,0
+O.US,D,20210809,000000,66.8451,67.1577,66.512,66.9016,2406707.5867635,0
+O.US,D,20210810,000000,66.8918,66.921,66.3142,66.3989,2275517.0260993,0
+O.US,D,20210811,000000,66.7575,67.3116,66.512,67.1763,2432710.984503,0
+O.US,D,20210812,000000,67.3068,67.4226,66.6766,67.1947,1848071.9296384,0
+O.US,D,20210813,000000,67.4792,68.1892,67.2968,68.1599,3052058.1992502,0
+O.US,D,20210816,000000,68.1794,68.9001,68.1501,68.7005,3059816.3005423,0
+O.US,D,20210817,000000,68.569,68.7569,67.8658,68.5017,2548386.3693304,0
+O.US,D,20210818,000000,68.3703,68.5494,67.7917,67.9341,2496861.1182538,0
+O.US,D,20210819,000000,67.707,68.4444,67.3652,67.7733,3785243.9482148,0
+O.US,D,20210820,000000,67.7733,68.53,67.1197,68.1219,5018907.3167869,0
+O.US,D,20210823,000000,68.1988,68.492,67.2844,67.3943,3327787.0332302,0
+O.US,D,20210824,000000,67.6973,67.7351,66.9114,67.1101,3091600.2846072,0
+O.US,D,20210825,000000,66.9959,67.635,66.5607,67.1947,2479130.2221168,0
+O.US,D,20210826,000000,67.186,67.5083,66.8918,67.2424,2034463.4960939,0
+O.US,D,20210827,000000,67.4694,68.0713,67.4325,67.782,2792401.03805,0
+O.US,D,20210830,000000,67.7351,68.2652,67.5726,68.2652,3698634.747807,0
+O.US,D,20210831,000000,68.2699,68.8115,68.0235,68.641,3873695.1329685,0
+O.US,D,20210901,000000,68.7355,69.1446,67.7188,68.8211,5433581.7324815,0
+O.US,D,20210902,000000,68.9069,69.1017,68.3265,69.0773,2795606.5425807,0
+O.US,D,20210903,000000,68.9547,69.0481,67.481,68.7171,5630893.7813805,0
+O.US,D,20210907,000000,68.7171,68.7171,67.2347,67.6807,3208781.9074698,0
+O.US,D,20210908,000000,67.5191,68.3411,67.3866,68.1462,2858101.5599628,0
+O.US,D,20210909,000000,67.8142,67.8239,66.1879,66.216,4869024.8246748,0
+O.US,D,20210910,000000,66.3454,66.4176,64.5437,64.5534,5107017.6214945,0
+O.US,D,20210913,000000,65.287,65.6365,64.867,65.1329,5436692.7762765,0
+O.US,D,20210914,000000,65.2672,65.5138,64.305,64.828,4445806.846136,0
+O.US,D,20210915,000000,64.828,65.3745,64.6194,65.0677,4555239.608431,0
+O.US,D,20210916,000000,65.0103,65.505,64.6439,65.0013,3181960.19227,0
+O.US,D,20210917,000000,64.9343,65.6648,64.2212,64.3245,8978197.2240016,0
+O.US,D,20210920,000000,63.861,64.7442,63.6223,64.2602,5426965.3739949,0
+O.US,D,20210921,000000,64.4969,64.7161,63.9175,63.9175,4229588.2756396,0
+O.US,D,20210922,000000,64.4396,64.7639,64.0831,64.4024,3715731.1142195,0
+O.US,D,20210923,000000,64.5348,64.8572,64.3636,64.4217,3975902.6757303,0
+O.US,D,20210924,000000,64.2125,64.4589,62.9424,63.1654,4291758.8409296,0
+O.US,D,20210927,000000,63.4411,63.8218,62.4156,62.4253,4197428.5021264,0
+O.US,D,20210928,000000,62.1777,62.3484,61.6938,61.7786,4502447.3513995,0
+O.US,D,20210929,000000,62.0251,62.9133,61.9695,62.7769,4113131.5362486,0
+O.US,D,20210930,000000,62.7281,62.7769,61.6462,61.6462,3678103.9122546,0
+O.US,D,20211001,000000,62.0151,63.0137,61.7592,62.5861,3082555.6691649,0
+O.US,D,20211004,000000,62.3864,63.2893,62.2908,63.2035,3630728.7730656,0
+O.US,D,20211005,000000,63.2035,63.2707,62.5578,62.9668,3281354.4479039,0
+O.US,D,20211006,000000,62.815,64.4444,62.472,64.3926,4183999.6764517,0
+O.US,D,20211007,000000,64.5904,65.3336,64.3439,64.4589,3246716.1068259,0
+O.US,D,20211008,000000,64.3439,64.7063,63.7645,63.8697,2135685.3616139,0
+O.US,D,20211011,000000,63.8979,64.4317,63.6992,64.4024,2644643.912491,0
+O.US,D,20211012,000000,64.5348,65.5907,64.2602,65.2001,3780149.2289704,0
+O.US,D,20211013,000000,65.4465,65.6648,64.3781,65.351,5828923.5265211,0
+O.US,D,20211014,000000,65.572,66.3309,65.0103,66.168,4623816.0490464,0
+O.US,D,20211015,000000,66.6064,66.8918,66.0299,66.2062,4347078.9493877,0
+O.US,D,20211018,000000,65.9695,66.9493,65.7708,66.8635,2562597.5763159,0
+O.US,D,20211019,000000,67.0332,67.0719,66.5207,66.5694,3588367.2400978,0
+O.US,D,20211020,000000,66.7019,67.8609,66.6261,67.8239,2789469.6750024,0
+O.US,D,20211021,000000,67.8239,68.2408,67.3818,67.6428,3213863.2790016,0
+O.US,D,20211022,000000,67.7381,68.2992,67.7188,68.1941,2579745.2800847,0
+O.US,D,20211025,000000,68.2222,70.8666,68.1941,70.2091,7339762.415775,0
+O.US,D,20211026,000000,69.9422,70.9034,69.7446,70.4273,5247499.2169111,0
+O.US,D,20211027,000000,70.7028,70.8081,69.6676,69.6861,6818721.1047069,0
+O.US,D,20211028,000000,69.9335,69.9618,68.9167,69.5245,10037731.467057,0
+O.US,D,20211029,000000,68.9361,69.6821,67.7099,67.8892,46185337.431018,0
+O.US,D,20211101,000000,67.7051,67.9525,66.1596,67.5706,5646123.5215161,0
+O.US,D,20211102,000000,67.8571,69.1591,67.6088,68.6499,4672381.1881556,0
+O.US,D,20211103,000000,68.6595,69.2791,68.5339,68.9264,3684327.0265915,0
+O.US,D,20211104,000000,69.1065,69.1836,67.5892,67.9719,2948447.0931657,0
+O.US,D,20211105,000000,68.5729,69.2791,68.2865,68.4384,3353646.6863721,0
+O.US,D,20211108,000000,68.4863,68.4959,67.7529,68.1521,2927270.4336705,0
+O.US,D,20211109,000000,68.3828,68.4384,67.481,67.6671,3437390.2355482,0
+O.US,D,20211110,000000,67.6671,68.1619,67.6136,67.8395,2696418.6631195,0
+O.US,D,20211111,000000,67.5337,69.0677,67.3905,69.0579,2992915.5112382,0
+O.US,D,20211112,000000,68.9547,69.5264,68.8728,69.3637,3050447.2330081,0
+O.US,D,20211115,000000,68.0576,68.0576,67.1422,67.8395,7371529.971886,0
+O.US,D,20211116,000000,67.9242,68.1336,67.1042,68.0966,5141878.7666991,0
+O.US,D,20211117,000000,67.9341,68.6732,66.3231,68.6304,6876331.8860055,0
+O.US,D,20211118,000000,68.7813,68.8105,67.6184,67.7431,4992610.2693691,0
+O.US,D,20211119,000000,67.7624,68.1064,67.0361,67.6184,5813688.6526501,0
+O.US,D,20211122,000000,67.6495,68.3061,67.2473,67.4091,6845986.3746656,0
+O.US,D,20211123,000000,67.524,67.7624,66.6474,66.6571,4739775.842828,0
+O.US,D,20211124,000000,66.6756,67.4568,66.2062,67.3613,4122175.1249437,0
+O.US,D,20211126,000000,66.5987,67.4957,65.9685,66.2451,3901308.4702032,0
+O.US,D,20211129,000000,66.7691,67.3223,65.9783,66.5607,5809759.2913948,0
+O.US,D,20211130,000000,66.4934,66.4934,64.969,64.9973,6496660.3066189,0
+O.US,D,20211201,000000,65.505,66.1176,63.0643,63.0826,6281357.59456,0
+O.US,D,20211202,000000,63.6856,65.1299,63.562,64.6138,5314950.3426756,0
+O.US,D,20211203,000000,64.6721,64.9636,63.9534,64.3558,4229655.0142029,0
+O.US,D,20211206,000000,64.8523,66.5909,64.7958,65.1494,5856951.6695952,0
+O.US,D,20211207,000000,65.4563,65.9141,65.1105,65.4465,6509151.7121667,0
+O.US,D,20211208,000000,65.4074,66.1176,65.3033,65.8869,4491721.9509103,0
+O.US,D,20211209,000000,65.572,65.572,64.4415,64.4609,3864211.0697561,0
+O.US,D,20211210,000000,64.8914,64.8914,64.0109,64.0587,4049148.7622796,0
+O.US,D,20211213,000000,64.1074,65.5233,63.9729,65.2274,5208649.1591181,0
+O.US,D,20211214,000000,65.1689,65.6851,64.3558,64.3945,4980714.377155,0
+O.US,D,20211215,000000,64.1171,64.4802,62.8246,64.3265,6276302.9184536,0
+O.US,D,20211216,000000,64.5368,65.0735,64.2456,64.7579,5367800.0975458,0
+O.US,D,20211217,000000,64.7385,65.7144,64.6429,64.8621,12894520.844191,0
+O.US,D,20211220,000000,64.2504,64.4802,63.5045,64.3654,4090266.9044766,0
+O.US,D,20211221,000000,64.682,65.8954,64.6527,65.7727,4268314.0970305,0
+O.US,D,20211222,000000,65.9335,66.2549,65.5138,66.1644,3123635.8217183,0
+O.US,D,20211223,000000,66.2695,66.4322,65.8954,66.2403,2992744.0444681,0
+O.US,D,20211227,000000,66.2695,67.8959,66.2597,67.8862,3496973.398078,0
+O.US,D,20211228,000000,67.8259,68.4326,67.6953,68.3275,2783872.8764129,0
+O.US,D,20211229,000000,68.4229,68.9264,68.2399,68.8047,2006499.0113418,0
+O.US,D,20211230,000000,68.902,69.1017,68.4278,68.8145,2164688.9144588,0
+O.US,D,20211231,000000,68.8991,69.1484,68.6683,68.7453,2405359.4677856,0
+O.US,D,20220103,000000,68.8797,68.9565,67.3136,68.3713,3239604.8562239,0
+O.US,D,20220104,000000,68.3226,69.5984,68.2914,69.3783,3552070.7024095,0
+O.US,D,20220105,000000,69.2547,69.5984,68.0733,68.2544,3371565.4772333,0
+O.US,D,20220106,000000,68.5231,69.014,68.0733,68.5719,2988702.7677759,0
+O.US,D,20220107,000000,68.3031,68.6975,67.8998,68.5719,3237695.1065675,0
+O.US,D,20220110,000000,68.4521,68.8115,67.746,68.7822,3411391.9715442,0
+O.US,D,20220111,000000,68.6499,68.7726,67.5735,68.4571,4163589.9970603,0
+O.US,D,20220112,000000,68.5037,69.32,68.3713,69.014,4409799.8511376,0
+O.US,D,20220113,000000,69.129,69.6618,68.6683,68.8504,2489630.764985,0
+O.US,D,20220114,000000,68.7072,68.8652,67.9389,68.6595,2609785.8475278,0
+O.US,D,20220118,000000,68.4472,68.5914,66.8743,66.9591,4400298.3332238,0
+O.US,D,20220119,000000,67.0934,67.2328,65.8362,65.8456,3417081.1773753,0
+O.US,D,20220120,000000,65.9987,66.2285,64.6353,64.6448,3798010.5219924,0
+O.US,D,20220121,000000,64.8748,65.5184,64.3177,65.2214,4356227.2662896,0
+O.US,D,20220124,000000,64.308,65.7874,63.1275,65.691,6732591.3952075,0
+O.US,D,20220125,000000,65.0901,66.4634,64.4424,66.1809,4814557.9430792,0
+O.US,D,20220126,000000,66.6231,67.3028,64.7892,65.2313,4766899.4216831,0
+O.US,D,20220127,000000,65.6618,66.44,64.8085,65.0677,3392966.9943494,0
+O.US,D,20220128,000000,65.0286,66.738,64.27,66.7282,3677942.7129556,0
+O.US,D,20220131,000000,66.1381,66.919,65.8109,66.8898,4517941.9922939,0
+O.US,D,20220201,000000,66.5227,66.9959,66.1566,66.6201,3387640.2302543,0
+O.US,D,20220202,000000,66.4838,67.4772,66.1293,67.2659,3529286.1569134,0
+O.US,D,20220203,000000,66.9765,67.0048,66.1049,66.1759,2386483.7486021,0
+O.US,D,20220204,000000,65.9151,66.3113,65.271,65.7134,3844934.9191926,0
+O.US,D,20220207,000000,65.6266,66.2432,65.4338,65.5701,2735887.8494303,0
+O.US,D,20220208,000000,65.5213,65.6648,64.8748,65.0959,3153679.4694027,0
+O.US,D,20220209,000000,65.6841,66.2821,65.5984,66.0708,2308696.3595098,0
+O.US,D,20220210,000000,65.3286,66.2432,64.4802,64.7988,3281225.0777659,0
+O.US,D,20220211,000000,65.0784,65.7426,64.3644,65.0395,3938294.9819607,0
+O.US,D,20220214,000000,64.8942,65.2274,64.1619,64.4609,3914071.9637396,0
+O.US,D,20220215,000000,65.0395,65.3753,64.4609,64.6148,3187358.8286641,0
+O.US,D,20220216,000000,64.7599,65.1836,64.2962,64.9918,3789012.110171,0
+O.US,D,20220217,000000,64.529,64.9626,64.1434,64.683,3676536.0693916,0
+O.US,D,20220218,000000,64.6731,65.1641,64.1336,64.2106,3747227.6090887,0
+O.US,D,20220222,000000,64.0458,64.2681,63.2085,63.6418,3653648.8491826,0
+O.US,D,20220223,000000,64.6537,64.7405,62.8421,62.8811,3865497.5839061,0
+O.US,D,20220224,000000,62.322,63.5453,61.5788,63.3524,5927373.1747979,0
+O.US,D,20220225,000000,63.6026,65.0103,63.4782,64.9527,6059719.8527272,0
+O.US,D,20220228,000000,64.3205,64.7754,63.3633,63.9242,7329899.4828727,0
+O.US,D,20220301,000000,64.0889,64.3888,63.334,63.6632,6030570.5017904,0
+O.US,D,20220302,000000,63.8376,64.3984,63.6486,63.9339,6297711.6227995,0
+O.US,D,20220303,000000,64.2437,64.4754,63.2765,64.4366,5675684.5980508,0
+O.US,D,20220304,000000,63.9534,64.6691,63.029,64.6304,4857487.2672082,0
+O.US,D,20220307,000000,64.2534,64.3401,62.5411,62.551,5398241.0963686,0
+O.US,D,20220308,000000,62.5022,63.7304,62.0669,62.773,4496117.4553613,0
+O.US,D,20220309,000000,63.5472,63.7985,62.9961,63.034,3872821.3711633,0
+O.US,D,20220310,000000,62.5898,62.8315,62.029,62.6962,4605621.0632079,0
+O.US,D,20220311,000000,63.1119,63.7265,63.0439,63.2085,3568855.9644425,0
+O.US,D,20220314,000000,63.518,63.9826,62.4778,62.7534,3413045.0344189,0
+O.US,D,20220315,000000,63.6632,63.9534,62.5461,62.9864,4053606.8983052,0
+O.US,D,20220316,000000,63.3729,64.0012,62.396,63.4499,5035065.2363253,0
+O.US,D,20220317,000000,63.0243,64.3401,63.0037,64.3109,3810760.6678161,0
+O.US,D,20220318,000000,64.1277,64.756,64.1277,64.6888,6412238.077592,0
+O.US,D,20220321,000000,64.6402,65.2691,64.0692,64.3984,4338763.3244057,0
+O.US,D,20220322,000000,64.679,65.5691,64.6596,65.2401,5169790.8873478,0
+O.US,D,20220323,000000,65.0851,65.3073,64.5621,64.7083,2931119.7086497,0
+O.US,D,20220324,000000,64.6204,64.8328,64.1902,64.5914,3257880.9550853,0
+O.US,D,20220325,000000,64.8231,65.7621,64.8046,65.7232,2732389.7219683,0
+O.US,D,20220328,000000,65.6841,66.4672,65.6471,66.4672,3508347.7027514,0
+O.US,D,20220329,000000,66.8451,68.3888,66.8061,68.3061,3897200.4549479,0
+O.US,D,20220330,000000,68.1794,68.5671,67.7256,67.9768,3021172.6189216,0
+O.US,D,20220331,000000,68.343,68.5953,67.2463,67.2659,3950861.3400487,0
+O.US,D,20220401,000000,67.3232,68.8281,67.2941,68.8184,3388372.3009558,0
+O.US,D,20220404,000000,68.5953,68.7793,67.7216,68.4978,3184739.596743,0
+O.US,D,20220405,000000,68.4881,69.3715,68.4492,68.5953,3230412.3891955,0
+O.US,D,20220406,000000,68.1872,69.692,67.7216,69.6725,3380019.7130773,0
+O.US,D,20220407,000000,69.2458,69.8575,68.7121,69.5176,3658322.6021047,0
+O.US,D,20220408,000000,69.5946,70.3962,69.2751,70.0417,2901797.8641956,0
+O.US,D,20220411,000000,70.0124,70.177,69.2556,69.4202,2412956.3697787,0
+O.US,D,20220412,000000,69.4007,69.7503,69.051,69.4591,2371898.8056623,0
+O.US,D,20220413,000000,69.6335,70.1001,69.5663,70.0709,2623759.8759268,0
+O.US,D,20220414,000000,70.362,70.9396,70.1965,70.4779,2704693.2182163,0
+O.US,D,20220418,000000,70.4779,71.2257,70.3912,71.0994,2621517.4602014,0
+O.US,D,20220419,000000,71.2257,72.0899,71.1968,71.9438,3508976.0719931,0
+O.US,D,20220420,000000,71.9438,73.1037,71.857,72.7296,2892605.3971672,0
+O.US,D,20220421,000000,72.9635,73.1865,72.3323,72.3713,2816925.9199267,0
+O.US,D,20220422,000000,72.235,72.5505,71.3223,71.3808,3206539.4917444,0
+O.US,D,20220425,000000,71.3418,71.4929,69.7503,70.6143,4305504.9314664,0
+O.US,D,20220426,000000,70.8274,71.3458,69.7991,69.8186,3787404.22417,0
+O.US,D,20220427,000000,70.0513,70.4302,69.5078,69.5566,3044447.9495447,0
+O.US,D,20220428,000000,69.5566,70.6922,69.1193,70.5753,3225240.6639164,0
+O.US,D,20220429,000000,70.1341,70.2071,67.4265,67.5532,6544612.4776935,0
+O.US,D,20220502,000000,67.7674,68.0499,64.3915,65.6247,4370955.9538273,0
+O.US,D,20220503,000000,65.9656,66.8714,65.3618,65.9072,3227622.7172513,0
+O.US,D,20220504,000000,65.7806,67.0953,65.2645,66.7935,3384361.8266777,0
+O.US,D,20220505,000000,67.2611,67.5672,64.9138,65.352,3292016.1900711,0
+O.US,D,20220506,000000,64.7872,65.1182,63.6672,64.3974,3663864.9830966,0
+O.US,D,20220509,000000,63.7936,63.9299,62.625,62.8782,4645542.0182546,0
+O.US,D,20220510,000000,63.4626,63.8035,61.1056,61.8459,5916906.5145848,0
+O.US,D,20220511,000000,61.8459,62.9366,61.5049,62.1381,4562980.2550216,0
+O.US,D,20220512,000000,61.9238,63.6963,61.7388,63.6866,5734147.5794647,0
+O.US,D,20220513,000000,64.086,65.7124,63.6963,65.6539,5365037.1210271,0
+O.US,D,20220516,000000,65.9559,66.5889,65.3854,66.287,3637975.5542882,0
+O.US,D,20220517,000000,66.6474,67.0272,66.0144,66.8227,4837800.4177944,0
+O.US,D,20220518,000000,66.5597,66.7155,65.6151,65.8,5326094.6559923,0
+O.US,D,20220519,000000,65.3811,66.0435,64.456,65.4008,4619598.1718486,0
+O.US,D,20220520,000000,66.0241,66.3454,65.1572,66.2187,4194817.4841823,0
+O.US,D,20220523,000000,66.1313,66.7059,65.274,65.4688,6237670.5310514,0
+O.US,D,20220524,000000,65.498,66.7352,64.5631,66.6571,4161507.7538867,0
+O.US,D,20220525,000000,66.3357,67.6409,66.2577,67.3779,4340316.792809,0
+O.US,D,20220526,000000,67.2805,67.5142,66.248,66.2968,4612022.8315451,0
+O.US,D,20220527,000000,66.7155,67.5628,66.6474,67.5434,3459701.4506191,0
+O.US,D,20220531,000000,66.6412,67.0371,65.7812,66.6804,6864236.601925,0
+O.US,D,20220601,000000,66.6901,66.866,66.0646,66.5434,2946424.1233549,0
+O.US,D,20220602,000000,66.3285,66.9345,65.4586,66.8953,2763910.9667454,0
+O.US,D,20220603,000000,66.6315,66.6364,65.7322,65.84,2887036.8053862,0
+O.US,D,20220606,000000,66.26,66.26,64.9406,65.4682,4874055.0061764,0
+O.US,D,20220607,000000,65.2433,66.5728,65.1165,66.5239,3920662.8079216,0
+O.US,D,20220608,000000,66.1525,66.2307,65.3706,65.5953,3047932.0656586,0
+O.US,D,20220609,000000,65.4488,66.0353,64.7646,64.7841,4425679.5789586,0
+O.US,D,20220610,000000,64.2465,65.2189,63.7968,64.4714,4618225.1582602,0
+O.US,D,20220613,000000,63.406,63.6406,61.5146,61.7834,5530938.2662994,0
+O.US,D,20220614,000000,61.8811,62.233,60.8793,61.3729,4646166.7752437,0
+O.US,D,20220615,000000,61.9496,64.3052,61.8128,63.3376,4997235.0685987,0
+O.US,D,20220616,000000,62.0473,63.445,61.8715,62.7803,4817136.4049072,0
+O.US,D,20220617,000000,62.7608,64.2123,62.7608,63.406,15736530.231913,0
+O.US,D,20220621,000000,63.6112,64.745,63.5428,63.9924,3676053.190442,0
+O.US,D,20220622,000000,63.2984,65.5563,63.2984,64.8917,3507288.3202017,0
+O.US,D,20220623,000000,65.5369,66.5141,65.3902,66.4555,4175934.0485778,0
+O.US,D,20220624,000000,66.5239,67.8093,66.3773,67.6284,6070786.1438579,0
+O.US,D,20220627,000000,67.5014,68.0976,67.0127,67.8728,3886351.4312316,0
+O.US,D,20220628,000000,68.3224,69.0848,67.472,67.5697,2925235.92491,0
+O.US,D,20220629,000000,67.4232,67.9021,67.3253,67.7945,3157085.5611724,0
+O.US,D,20220630,000000,67.3021,67.6553,66.6597,66.9589,3839762.4077924,0
+O.US,D,20220701,000000,66.8804,68.8667,66.8411,68.8128,3007558.1785494,0
+O.US,D,20220705,000000,68.2831,68.5283,66.7823,67.9692,3037738.466207,0
+O.US,D,20220706,000000,68.1751,68.646,67.7151,68.1751,3090337.0854262,0
+O.US,D,20220707,000000,68.2929,68.3616,67.3415,67.4788,3947057.637516,0
+O.US,D,20220708,000000,67.4885,67.9791,67.2138,67.6651,2942056.6070964,0
+O.US,D,20220711,000000,67.6063,68.2538,67.3243,68.234,2891388.7922962,0
+O.US,D,20220712,000000,67.773,68.5577,67.4788,68.0378,2637618.498512,0
+O.US,D,20220713,000000,67.3218,67.9201,66.7333,66.7528,3408063.4915826,0
+O.US,D,20220714,000000,65.7523,67.3512,65.5856,67.1452,4047146.5016442,0
+O.US,D,20220715,000000,68.0378,69.0776,67.529,68.9698,3877540.5229762,0
+O.US,D,20220718,000000,69.1562,69.2936,67.8466,68.1457,2970114.4370981,0
+O.US,D,20220719,000000,68.597,68.7933,67.9692,68.7443,2577809.4359688,0
+O.US,D,20220720,000000,68.6069,69.2003,68.0623,68.9109,1897657.5838679,0
+O.US,D,20220721,000000,68.6656,69.2543,68.4204,69.2347,1879192.6100343,0
+O.US,D,20220722,000000,69.6467,70.1027,69.3426,69.99,2267981.5898114,0
+O.US,D,20220725,000000,70.1371,70.515,69.9017,70.2451,2091096.8658681,0
+O.US,D,20220726,000000,70.2547,71.2258,70.2547,71.0493,2420808.7353582,0
+O.US,D,20220727,000000,70.6275,71.14,69.8527,70.5,2578779.9353387,0
+O.US,D,20220728,000000,70.8531,72.2069,70.6668,72.1383,2792178.6786479,0
+O.US,D,20220729,000000,71.9491,73.0123,71.893,72.8251,4485557.7877622,0
+O.US,D,20220801,000000,72.4611,72.9926,72.2446,72.5103,2655270.5338013,0
+O.US,D,20220802,000000,72.4415,72.8942,71.6243,71.6539,2727925.2997418,0
+O.US,D,20220803,000000,71.8507,72.3626,70.8174,70.8666,3783543.3418924,0
+O.US,D,20220804,000000,71.8999,72.0182,70.8962,71.3291,3123809.4973935,0
+O.US,D,20220805,000000,70.965,71.6442,70.4352,71.6146,2549667.0738213,0
+O.US,D,20220808,000000,71.8507,72.6678,71.7819,72.1067,2065962.3638237,0
+O.US,D,20220809,000000,72.3036,72.5398,72.1461,72.3922,2618464.1095346,0
+O.US,D,20220810,000000,73.0811,73.1796,72.274,72.963,3265925.7592972,0
+O.US,D,20220811,000000,72.9926,73.3827,72.4611,72.6972,2946136.48417,0
+O.US,D,20220812,000000,73.0615,73.5929,72.7957,73.4945,3336746.655588,0
+O.US,D,20220815,000000,73.4256,73.9275,73.209,73.5733,3122512.0727161,0
+O.US,D,20220816,000000,73.1697,73.6422,72.343,72.5398,4803699.1201902,0
+O.US,D,20220817,000000,72.2838,72.7859,71.8902,72.4216,3332866.573487,0
+O.US,D,20220818,000000,72.5202,72.6678,71.59,71.841,2875588.8903367,0
+O.US,D,20220819,000000,71.7228,72.0969,71.4866,71.7622,4245029.2732915,0
+O.US,D,20220822,000000,71.3586,71.5655,70.591,70.6599,4019773.1846244,0
+O.US,D,20220823,000000,70.5714,70.6599,69.0162,69.4984,4512184.9654798,0
+O.US,D,20220824,000000,69.4984,69.8577,69.4296,69.528,3100450.7732288,0
+O.US,D,20220825,000000,69.8035,70.0102,69.4197,69.902,2616809.0548756,0
+O.US,D,20220826,000000,69.8922,70.0595,68.7898,68.8094,3362668.7332852,0
+O.US,D,20220829,000000,68.5043,69.5772,68.4059,68.8882,3769030.8797999,0
+O.US,D,20220830,000000,68.9472,69.2327,67.7365,67.8843,4053253.2436648,0
+O.US,D,20220831,000000,68.1588,68.4749,67.2303,67.4476,5166853.7605725,0
+O.US,D,20220901,000000,67.1414,67.6551,66.7068,67.6156,3519323.4692799,0
+O.US,D,20220902,000000,67.9119,68.06,66.7365,66.8648,2595056.1473841,0
+O.US,D,20220906,000000,67.171,67.6156,66.5388,66.9241,3958798.914238,0
+O.US,D,20220907,000000,66.8648,67.6204,66.7562,67.4377,2694950.919041,0
+O.US,D,20220908,000000,66.8747,67.3291,65.3732,65.551,8302544.5384653,0
+O.US,D,20220909,000000,65.5906,66.1833,65.2053,65.9758,4195385.0277776,0
+O.US,D,20220912,000000,66.4202,67.0081,66.0845,66.7759,3841460.4950197,0
+O.US,D,20220913,000000,65.7979,66.1536,64.9584,65.1065,4262130.6937878,0
+O.US,D,20220914,000000,65.1906,65.4375,64.2175,64.6127,5056576.4197444,0
+O.US,D,20220915,000000,64.7706,65.1362,62.6024,62.6567,7636436.3165599,0
+O.US,D,20220916,000000,62.5678,63.7235,62.3406,63.526,12730634.364436,0
+O.US,D,20220919,000000,63.1506,63.3384,62.5678,63.1902,4503624.6364365,0
+O.US,D,20220920,000000,62.6765,62.7358,61.8369,62.3209,4436443.6638016,0
+O.US,D,20220921,000000,62.5283,63.0618,61.7578,61.7776,5027685.2202924,0
+O.US,D,20220922,000000,61.7381,62.0937,61.3628,61.7381,4353461.0606876,0
+O.US,D,20220923,000000,61.2343,61.6492,60.2871,61.0565,4613729.8792967,0
+O.US,D,20220926,000000,60.7503,60.9479,59.6142,60.1576,5077781.9264166,0
+O.US,D,20220927,000000,60.3946,60.691,58.6956,58.7647,6967403.4415407,0
+O.US,D,20220928,000000,59.2191,59.9305,58.3856,59.634,7046455.124599,0
+O.US,D,20220929,000000,59.1303,59.1895,56.9123,57.2435,4897615.6008111,0
+O.US,D,20220930,000000,57.8963,58.1245,57.2217,57.7376,5666443.8634109,0
+O.US,D,20221003,000000,58.3825,59.1463,57.2515,58.7495,4317621.4774295,0
+O.US,D,20221004,000000,59.3249,60.5947,59.0571,59.7911,3898956.1841185,0
+O.US,D,20221005,000000,59.1463,59.3645,57.9459,59.0471,3384710.505202,0
+O.US,D,20221006,000000,59.0868,59.4141,57.7575,58.0551,3902690.8560653,0
+O.US,D,20221007,000000,57.7376,58.2435,57.2217,57.5689,3313606.5849708,0
+O.US,D,20221010,000000,57.8467,58.3555,56.8646,56.8943,3182439.4629522,0
+O.US,D,20221011,000000,56.9439,57.8765,56.6463,57.5987,3654417.324305,0
+O.US,D,20221012,000000,57.4103,57.6833,57.063,57.0729,2955263.5516634,0
+O.US,D,20221013,000000,56.0709,57.3209,55.4261,57.0927,4476890.8718381,0
+O.US,D,20221014,000000,57.7872,57.9657,55.059,55.0987,4189424.9568217,0
+O.US,D,20221017,000000,55.9221,57.2515,55.694,57.0333,5054382.0357638,0
+O.US,D,20221018,000000,57.8368,58.4419,57.5591,58.1641,4102128.3860768,0
+O.US,D,20221019,000000,57.6681,58.2783,56.9539,57.3705,3689722.8263123,0
+O.US,D,20221020,000000,57.4499,57.8665,56.9935,57.0134,3210620.3600148,0
+O.US,D,20221021,000000,56.9341,57.3309,56.2297,57.1721,3811767.4702962,0
+O.US,D,20221024,000000,57.8169,58.6553,57.6979,58.5411,4241029.9582567,0
+O.US,D,20221025,000000,58.6107,60.0689,58.5313,60.0094,6638586.5312308,0
+O.US,D,20221026,000000,60.0094,60.4657,59.7317,60.1185,3845151.7078688,0
+O.US,D,20221027,000000,60.5153,61.2495,60.4021,60.6543,3428929.8274591,0
+O.US,D,20221028,000000,60.5055,61.9142,60.4261,61.8149,3004328.3713695,0
+O.US,D,20221031,000000,61.295,62.2114,61.2651,62.0221,6688826.4683056,0
+O.US,D,20221101,000000,62.2512,62.6895,61.7681,61.9624,3600926.3457436,0
+O.US,D,20221102,000000,61.544,62.2114,60.3687,60.8269,4155312.2108396,0
+O.US,D,20221103,000000,60.1396,61.7432,59.7064,61.3847,2837875.8413072,0
+O.US,D,20221104,000000,61.6636,63.2074,61.4544,62.7592,3721034.4647439,0
+O.US,D,20221107,000000,62.8687,63.058,62.3408,62.8787,3329600.2676082,0
+O.US,D,20221108,000000,62.9285,63.6656,62.5998,63.0879,3011536.1375151,0
+O.US,D,20221109,000000,63.0281,64.0241,62.8488,62.9982,2991841.7392679,0
+O.US,D,20221110,000000,64.4922,65.615,63.8648,65.1098,4636516.7602629,0
+O.US,D,20221111,000000,65.3389,65.5679,64.4026,64.7213,3572417.8609237,0
+O.US,D,20221114,000000,64.562,64.9604,63.805,63.8249,4009792.9366785,0
+O.US,D,20221115,000000,64.6417,65.1297,63.7054,64.4823,4454458.0320944,0
+O.US,D,20221116,000000,64.2831,64.4645,63.4365,63.5859,3583409.616226,0
+O.US,D,20221117,000000,62.9683,64.1735,62.8787,64.1536,3100747.2636698,0
+O.US,D,20221118,000000,64.7413,64.9405,64.0568,64.4424,3003718.0156171,0
+O.US,D,20221121,000000,64.3926,65.1098,64.3528,65.0401,2842524.3457874,0
+O.US,D,20221122,000000,65.1098,65.4185,64.8309,65.0401,3141576.795354,0
+O.US,D,20221123,000000,64.8707,65.1322,63.9395,64.2632,3296462.3542443,0
+O.US,D,20221125,000000,64.552,64.7014,64.2731,64.5918,1697957.1231043,0
+O.US,D,20221128,000000,64.303,64.4275,61.2751,61.4942,7771158.9507692,0
+O.US,D,20221129,000000,61.6636,62.301,61.1954,62.052,5313082.9934406,0
+O.US,D,20221130,000000,61.51,63.16,61.1,63.07,7034610,0
+O.US,D,20221201,000000,63.41,63.92,62.58,62.81,3923026,0
+O.US,D,20221202,000000,62.33,63.23,62.13,62.9,3357520,0
+O.US,D,20221205,000000,62.31,62.9,61.75,62.24,5078742,0
+O.US,D,20221206,000000,62.35,62.935,62.27,62.71,5584560,0
+O.US,D,20221207,000000,62.71,63.82,62.71,63.57,5196394,0
+O.US,D,20221208,000000,63.6,64.42,63.59,64.06,3862707,0
+O.US,D,20221209,000000,64.13,64.9,64,64.45,4418037,0
+O.US,D,20221212,000000,64.56,64.91,64.1,64.67,4944054,0
+O.US,D,20221213,000000,66,66.44,64.4,64.96,4250196,0
+O.US,D,20221214,000000,65.06,65.64,64.4016,64.66,4750164,0
+O.US,D,20221215,000000,64.24,65.02,64.07,64.64,4544067,0
+O.US,D,20221216,000000,63.76,64.13,62.39,63.48,10962295,0
+O.US,D,20221219,000000,63.48,64.09,63,63.54,3610929,0
+O.US,D,20221220,000000,63.31,63.61,62.59,63.11,4438420,0
+O.US,D,20221221,000000,63.98,64.8,63.93,64.24,3845657,0
+O.US,D,20221222,000000,63.96,64.2,62.52,63.45,3204647,0
+O.US,D,20221223,000000,63.32,64.41,63.24,64.41,1848254,0
+O.US,D,20221227,000000,64.41,64.415,63.6304,64.11,4074050,0
+O.US,D,20221228,000000,64.03,64.45,63.145,63.23,3155193,0
+O.US,D,20221229,000000,63.5,64.2,63.43,64.03,2462889,0
+O.US,D,20221230,000000,63.61,63.7752,62.74,63.43,2374051,0
+O.US,D,20230103,000000,63.86,64.03,62.845,63.8,4483588,0
+O.US,D,20230104,000000,64,65.22,63.85,64.61,3887177,0
+O.US,D,20230105,000000,64.26,64.28,63.115,63.39,3783189,0
+O.US,D,20230106,000000,63.75,64.45,63.68,64.08,4261554,0
+O.US,D,20230109,000000,64.02,64.8645,63.68,64.7,3885947,0
+O.US,D,20230110,000000,64.37,64.51,63.81,64.14,3121638,0
+O.US,D,20230111,000000,64.66,66.075,64.1,66,5024743,0
+O.US,D,20230112,000000,66.12,66.835,65.575,66.55,3525797,0
+O.US,D,20230113,000000,66.16,66.54,65.81,66.19,2148659,0
+O.US,D,20230117,000000,66.25,67.245,66.23,66.89,3192769,0
+O.US,D,20230118,000000,66.99,67.1,65.7118,66.04,2505402,0
+O.US,D,20230119,000000,65.86,66.57,65.28,65.31,2709539,0
+O.US,D,20230120,000000,65.44,66.44,64.84,66.38,3038536,0
+O.US,D,20230123,000000,66.39,67.3,66.12,66.93,2676501,0
+O.US,D,20230124,000000,66.87,67.4479,66.6,67.1,1904063,0
+O.US,D,20230125,000000,67.34,67.34,66.7,67.31,4140079,0
+O.US,D,20230126,000000,67.68,68,67.13,67.97,2294994,0
+O.US,D,20230127,000000,67.85,68.68,67.84,68.3,3979836,0
+O.US,D,20230130,000000,68.07,68.45,67.71,67.77,2652046,0
+O.US,D,20230131,000000,67.53,68.145,67.1,67.83,5001309,0
+O.US,D,20230201,000000,67.62,68.1299,66.7673,67.9,3303203,0
+O.US,D,20230202,000000,68.21,68.85,67.495,67.86,3235288,0
+O.US,D,20230203,000000,67.33,67.635,66.38,67.59,3637605,0
+O.US,D,20230206,000000,67,67.81,66.72,67.73,2489149,0
+O.US,D,20230207,000000,67.29,67.89,66.81,67.37,3609171,0
+O.US,D,20230208,000000,67.26,67.7,66.935,67.22,2520994,0
+O.US,D,20230209,000000,67.43,67.74,66.175,66.23,2395261,0
+O.US,D,20230210,000000,66.08,67,66.03,66.85,2123482,0
+O.US,D,20230213,000000,67,67.345,66.97,67.15,2237900,0
+O.US,D,20230214,000000,67.03,67.13,65.675,65.71,3228264,0
+O.US,D,20230215,000000,65.72,66.44,65.52,66.4,2426499,0
+O.US,D,20230216,000000,65.83,66.635,65.52,66.31,2447458,0
+O.US,D,20230217,000000,66.3,66.4,65.64,66.12,2891947,0
+O.US,D,20230221,000000,65.75,66.05,65.0038,65.22,2603809,0
+O.US,D,20230222,000000,65.83,67.05,65.42,65.52,3501910,0
+O.US,D,20230223,000000,66.05,66.52,65.68,66.08,3560083,0
+O.US,D,20230224,000000,65.72,65.85,64.66,64.98,3220381,0
+O.US,D,20230227,000000,65.65,65.73,64.46,64.76,3981120,0
+O.US,D,20230228,000000,64.49,64.8,63.91,63.95,5974984,0
+O.US,D,20230301,000000,63.84,63.84,62.77,63.52,3625741,0
+O.US,D,20230302,000000,63.38,64.25,63.16,64.09,3245278,0
+O.US,D,20230303,000000,64.39,64.79,64.15,64.49,3574235,0
+O.US,D,20230306,000000,64.74,64.89,64.205,64.3,3483837,0
+O.US,D,20230307,000000,64.41,64.51,63.66,63.9,3548166,0
+O.US,D,20230308,000000,63.82,64.59,63.76,64.54,2807335,0
+O.US,D,20230309,000000,64.54,64.7,63.4,63.44,3414341,0
+O.US,D,20230310,000000,63.43,63.489,61.22,61.38,5725391,0
+O.US,D,20230313,000000,61.38,63.665,61.35,62.79,6428031,0
+O.US,D,20230314,000000,63.39,64.03,62.735,63.22,5060962,0
+O.US,D,20230315,000000,62.84,63.75,62.11,63.06,5503251,0
+O.US,D,20230316,000000,62.64,62.9,61.74,62.43,4574086,0
+O.US,D,20230317,000000,62.39,62.39,61.35,61.38,7068409,0
+O.US,D,20230320,000000,61.66,62.29,61.4,61.97,3943459,0
+O.US,D,20230321,000000,62.28,62.41,61.015,61.27,4396684,0
+O.US,D,20230322,000000,61,61.31,59.36,59.4,4155196,0
+O.US,D,20230323,000000,59.9,60.39,59.09,59.27,3559258,0
+O.US,D,20230324,000000,59.16,61.09,59.07,61.04,3675672,0
+O.US,D,20230327,000000,61.38,61.47,60.62,60.71,3778461,0
+O.US,D,20230328,000000,60.36,61.07,60.25,61.06,2410345,0
+O.US,D,20230329,000000,61.61,62.135,61.55,62.04,3023313,0
+O.US,D,20230330,000000,62.425,62.86,62.35,62.61,3007965,0
+O.US,D,20230331,000000,62.52,63.36,62.465,63.32,4142562,0
+O.US,D,20230403,000000,62.95,63.4027,62.39,62.87,5758371,0
+O.US,D,20230404,000000,62.83,62.99,62.385,62.84,2832393,0
+O.US,D,20230405,000000,62.96,63.105,62.47,62.71,4001922,0
+O.US,D,20230406,000000,62.97,62.98,62.105,62.57,3177606,0
+O.US,D,20230410,000000,62.25,62.66,61.71,62.65,3083027,0
+O.US,D,20230411,000000,62.5,62.5,61.71,62.1,7405716,0
+O.US,D,20230412,000000,62.99,63.22,61.87,61.92,4749430,0
+O.US,D,20230413,000000,61.76,61.76,60.965,61.53,5126008,0
+O.US,D,20230414,000000,61.67,61.89,60.485,60.77,3728716,0
+O.US,D,20230417,000000,61.02,61.57,60.785,61.56,2960536,0
+O.US,D,20230418,000000,61.41,61.75,60.87,61.11,2196961,0
+O.US,D,20230419,000000,60.67,61.65,60.63,61.64,2290731,0
+O.US,D,20230420,000000,61.44,61.98,61.29,61.93,3030966,0
+O.US,D,20230421,000000,61.97,62.62,61.79,62.33,4020755,0
+O.US,D,20230424,000000,62.38,62.49,61.625,62.09,2647288,0
+O.US,D,20230425,000000,61.89,62.28,61.78,62.04,3493588,0
+O.US,D,20230426,000000,61.99,62.22,61.15,61.31,2789059,0
+O.US,D,20230427,000000,61.31,62.635,61.27,62.29,3183390,0
+O.US,D,20230428,000000,62.19,62.94,62.19,62.84,3464649,0
+O.US,D,20230501,000000,62.6,62.89,62.1815,62.24,2194115,0
+O.US,D,20230502,000000,62.13,62.2,61.16,61.39,2620217,0
+O.US,D,20230503,000000,61.53,61.82,60.86,60.97,3099131,0
+O.US,D,20230504,000000,61.155,62.18,60.53,61.92,3254871,0
+O.US,D,20230505,000000,62.3,63.55,62.265,62.95,3226871,0
+O.US,D,20230508,000000,62.66,62.945,62.47,62.76,2160380,0
+O.US,D,20230509,000000,62.58,62.6313,61.965,62.22,2526862,0
+O.US,D,20230510,000000,62.73,62.83,61.91,62.37,2665280,0
+O.US,D,20230511,000000,62.06,62.18,61.39,61.8,2319506,0
+O.US,D,20230512,000000,61.95,62.1,61.585,62.03,2349941,0
+O.US,D,20230515,000000,62.02,62.23,61.61,61.94,2449650,0
+O.US,D,20230516,000000,61.8,61.84,60.28,60.29,3313192,0
+O.US,D,20230517,000000,60.39,60.74,59.935,60.65,3722310,0
+O.US,D,20230518,000000,60.42,60.74,59.88,60.07,4197088,0
+O.US,D,20230519,000000,60.31,60.74,59.83,59.97,3425227,0
+O.US,D,20230522,000000,60.13,60.585,59.905,60.34,2844679,0
+O.US,D,20230523,000000,60.37,60.795,59.975,60.1,2700011,0
+O.US,D,20230524,000000,59.9,59.985,59.06,59.09,3159122,0
+O.US,D,20230525,000000,59.39,59.39,58.13,58.44,3615031,0
+O.US,D,20230526,000000,58.55,58.85,58.22,58.66,3448215,0
+O.US,D,20230530,000000,59.25,59.52,58.85,58.92,4422714,0
+O.US,D,20230531,000000,58.87,59.77,58.775,59.44,9241082,0
+O.US,D,20230601,000000,59.46,59.69,58.88,59.24,4558840,0
+O.US,D,20230602,000000,59.59,60.095,59.3292,59.7,4781866,0
+O.US,D,20230605,000000,59.79,60.59,59.79,59.99,3849936,0
+O.US,D,20230606,000000,60.12,60.25,59.52,60.01,3669293,0
+O.US,D,20230607,000000,60.19,61.18,59.97,61,3542849,0
+O.US,D,20230608,000000,60.92,61,60.36,60.86,2555438,0
+O.US,D,20230609,000000,60.62,60.995,60.53,60.91,2607841,0
+O.US,D,20230612,000000,60.89,61.125,60.62,60.97,4423198,0
+O.US,D,20230613,000000,61.09,61.53,60.98,61.19,4279884,0
+O.US,D,20230614,000000,61.38,62.115,60.9344,61.18,5399949,0
+O.US,D,20230615,000000,61.05,61.34,60.82,61.23,4542534,0
+O.US,D,20230616,000000,61.23,61.65,61.11,61.39,18479705,0
+O.US,D,20230620,000000,61.17,61.24,60.17,60.33,5309420,0
+O.US,D,20230621,000000,60.26,60.26,59.45,59.61,5495807,0
+O.US,D,20230622,000000,59.87,60.04,59.05,59.47,3220854,0
+O.US,D,20230623,000000,59.13,59.42,58.75,58.76,6096403,0
+O.US,D,20230626,000000,58.97,59.975,58.88,59.95,3160839,0
+O.US,D,20230627,000000,60.07,60.325,59.73,60.19,4823264,0
+O.US,D,20230628,000000,60.23,60.26,59.78,60.15,3648660,0
+O.US,D,20230629,000000,59.88,60.24,59.61,60.22,3702895,0
+O.US,D,20230630,000000,60.3,60.49,59.19,59.79,7161490,0
+O.US,D,20230703,000000,59.75,60.565,59.56,60.2,2347661,0
+O.US,D,20230705,000000,59.99,60.875,59.802,60.63,4649307,0
+O.US,D,20230706,000000,59.78,59.94,59.19,59.9,4105608,0
+O.US,D,20230707,000000,59.57,59.96,59.34,59.57,4710140,0
+O.US,D,20230710,000000,59.48,59.66,59.175,59.32,4837268,0
+O.US,D,20230711,000000,59.54,60.53,59.245,60.5,5435665,0
+O.US,D,20230712,000000,60.8,61.16,60.2925,60.31,4271020,0
+O.US,D,20230713,000000,60.4,60.99,60.12,60.95,4705186,0
+O.US,D,20230714,000000,60.82,60.88,60.48,60.82,4981707,0
+O.US,D,20230717,000000,60.69,61.345,60.5,61.29,3230153,0
+O.US,D,20230718,000000,61.41,61.45,60.76,60.99,4083435,0
+O.US,D,20230719,000000,61.24,62.13,61.24,61.73,4362525,0
+O.US,D,20230720,000000,62,62.64,61.47,62.62,3250642,0
+O.US,D,20230721,000000,62.69,63.155,62.53,62.75,3116813,0
+O.US,D,20230724,000000,62.88,63.45,62.76,63.37,4913417,0
+O.US,D,20230725,000000,63.24,63.555,63.05,63.09,3284621,0
+O.US,D,20230726,000000,63.085,63.84,63.085,63.75,3440253,0
+O.US,D,20230727,000000,64,64.18,62.14,62.19,4957923,0
+O.US,D,20230728,000000,62.44,62.71,61.13,61.47,5078957,0
+O.US,D,20230731,000000,61.37,61.53,60.59,60.97,9895165,0
+O.US,D,20230801,000000,61.01,61.295,60.6058,60.78,3208296,0
+O.US,D,20230802,000000,60.5,60.69,60.16,60.37,3557418,0
+O.US,D,20230803,000000,60.09,60.15,58.625,58.84,6627155,0
+O.US,D,20230804,000000,59.23,60.25,59.01,59.22,4508138,0
+O.US,D,20230807,000000,59.32,60.19,59.23,60.11,4059434,0
+O.US,D,20230808,000000,59.71,59.82,58.88,59,4465570,0
+O.US,D,20230809,000000,58.88,59.805,58.66,59.51,3896102,0
+O.US,D,20230810,000000,59.55,59.61,58.55,58.79,6938463,0
+O.US,D,20230811,000000,58.65,58.78,58.33,58.62,5070276,0
+O.US,D,20230814,000000,58.47,58.62,57.8202,57.94,6150105,0
+O.US,D,20230815,000000,57.72,57.72,56.84,57.43,6157706,0
+O.US,D,20230816,000000,57.49,57.6,56.82,56.87,5102014,0
+O.US,D,20230817,000000,57.01,57.615,56.85,56.88,5229520,0
+O.US,D,20230818,000000,56.56,57.22,56.53,56.9,4842064,0
+O.US,D,20230821,000000,56.82,56.91,55.96,56.23,4748853,0
+O.US,D,20230822,000000,56.485,56.62,56.15,56.32,3451102,0
+O.US,D,20230823,000000,56.54,57.2219,56.5,57.11,5834864,0
+O.US,D,20230824,000000,57.14,57.55,56.36,56.36,5722358,0
+O.US,D,20230825,000000,56.4,56.455,55.81,56,8429041,0
+O.US,D,20230828,000000,56.2,56.65,55.92,56.47,8568871,0
+O.US,D,20230829,000000,56.5,56.51,56.045,56.47,4698828,0
+O.US,D,20230830,000000,56.35,56.6,56.065,56.56,9020893,0
+O.US,D,20230831,000000,56.32,56.36,55.99,56.04,6971225,0
+O.US,D,20230901,000000,56.3,56.59,56.01,56.2,3864148,0
+O.US,D,20230905,000000,56.17,56.18,55.23,55.25,5264600,0
+O.US,D,20230906,000000,55.43,55.48,54.76,54.99,4915139,0
+O.US,D,20230907,000000,54.98,55.44,54.97,55.08,5821337,0
+O.US,D,20230908,000000,55.35,55.74,55.21,55.32,4244818,0
+O.US,D,20230911,000000,55.48,55.53,55.045,55.17,3698628,0
+O.US,D,20230912,000000,55.15,55.345,54.915,55.15,3704514,0
+O.US,D,20230913,000000,55.42,55.54,55,55.06,4928366,0
+O.US,D,20230914,000000,55.27,55.43,55.05,55.12,5902130,0
+O.US,D,20230915,000000,54.95,54.99,53.98,54.1,18363013,0
+O.US,D,20230918,000000,54.36,54.39,53.65,53.73,5925296,0
+O.US,D,20230919,000000,53.7,54.25,53.68,54,4395544,0
+O.US,D,20230920,000000,54.25,54.6075,53.7307,53.8,3738345,0
+O.US,D,20230921,000000,53.43,53.55,52.04,52.06,8679561,0
+O.US,D,20230922,000000,52.07,52.4,51.515,51.56,6982154,0
+O.US,D,20230925,000000,51.5,51.52,50.85,51.19,5307183,0
+O.US,D,20230926,000000,51,51.195,49.95,50.26,5231355,0
+O.US,D,20230927,000000,50.58,50.94,49.38,49.66,5416527,0
+O.US,D,20230928,000000,49.79,50.0767,49.58,49.62,5850056,0
+O.US,D,20230929,000000,49.98,50.53,49.625,49.94,5298544,0
+O.US,D,20231002,000000,49.82,49.98,48.76,48.99,6159050,0
+O.US,D,20231003,000000,48.81,49.09,48.415,48.89,6352389,0
+O.US,D,20231004,000000,49.12,49.59,48.665,49.57,5468686,0
+O.US,D,20231005,000000,49.53,50.1491,49.3,50.06,5067184,0
+O.US,D,20231006,000000,49.805,50.5399,49.375,50.11,4249247,0
+O.US,D,20231009,000000,49.91,50.85,49.9,50.55,3747264,0
+O.US,D,20231010,000000,50.19,50.42,49.178,50.2,6226324,0
+O.US,D,20231011,000000,50.66,51.2072,50.5415,50.95,4027264,0
+O.US,D,20231012,000000,50.81,50.94,50.06,50.28,4110385,0
+O.US,D,20231013,000000,50.55,50.75,50.2,50.59,3231995,0
+O.US,D,20231016,000000,50.6,51.015,49.942,50.74,4545474,0
+O.US,D,20231017,000000,50.59,51.29,50.4,50.97,6089872,0
+O.US,D,20231018,000000,50.6,50.8,49.88,49.91,3930813,0
+O.US,D,20231019,000000,49.74,50.38,49.35,49.42,4883204,0
+O.US,D,20231020,000000,49.42,49.815,49.34,49.35,4965910,0
+O.US,D,20231023,000000,49,49.58,48.61,49.01,4859131,0
+O.US,D,20231024,000000,49.19,49.7,49.14,49.6,4002432,0
+O.US,D,20231025,000000,49.42,49.62,49.07,49.28,3336335,0
+O.US,D,20231026,000000,49.43,50.22,49.43,49.79,4299184,0
+O.US,D,20231027,000000,49.79,49.87,48.81,49,4107856,0
+O.US,D,20231030,000000,47.5,48.21,45.035,46.22,36132681,0
+O.US,D,20231031,000000,46.35,47.52,45.93,47.38,18220467,0
+O.US,D,20231101,000000,47.66,48.14,47.22,47.99,8149281,0
+O.US,D,20231102,000000,48.89,50.2,48.675,50.03,9626534,0
+O.US,D,20231103,000000,50.87,51.37,50.79,50.85,6433080,0
+O.US,D,20231106,000000,50.76,50.83,50.251,50.46,7734828,0
+O.US,D,20231107,000000,50.85,50.99,50.035,50.7,5787020,0
+O.US,D,20231108,000000,50.73,51.36,50.727,51.2,5455147,0
+O.US,D,20231109,000000,51.3,51.375,49.85,50.17,5464344,0
+O.US,D,20231110,000000,50.41,50.53,49.85,50.06,5191101,0
+O.US,D,20231113,000000,49.95,50,49.52,49.9,6125070,0
+O.US,D,20231114,000000,51,52.77,50.89,52.14,7029220,0
+O.US,D,20231115,000000,52.21,52.815,52.18,52.47,5937811,0
+O.US,D,20231116,000000,52.66,53.275,52.41,53.09,7522916,0
+O.US,D,20231117,000000,53.43,53.49,52.74,52.91,7215723,0
+O.US,D,20231120,000000,52.8,53.42,52.51,53.22,4948678,0
+O.US,D,20231121,000000,53,53.6199,52.785,53.55,5302066,0
+O.US,D,20231122,000000,53.99,54.04,53.09,53.31,3994429,0
+O.US,D,20231124,000000,53.26,53.97,53.11,53.91,2454243,0
+O.US,D,20231127,000000,53.97,54.335,53.65,54.13,4751906,0
+O.US,D,20231128,000000,53.94,54.45,53.77,53.81,6855756,0
+O.US,D,20231129,000000,54.2,54.5,53.57,53.67,5561488,0
+O.US,D,20231130,000000,53.63,54.11,53.15,53.96,10126170,0
+O.US,D,20231201,000000,53.85,54.75,53.75,54.6,6197083,0
+O.US,D,20231204,000000,54.41,55.67,54.41,55.53,7323500,0
+O.US,D,20231205,000000,55.47,55.57,54.75,54.92,7666135,0
+O.US,D,20231206,000000,55.83,56.45,54.7,54.71,11296300,0
+O.US,D,20231207,000000,54.6,55.18,54.32,54.69,6195448,0
+O.US,D,20231208,000000,54.3,54.565,53.56,53.86,6647990,0
+O.US,D,20231211,000000,54,54.53,53.7801,54.39,6461061,0
+O.US,D,20231212,000000,54.44,54.63,53.96,54.48,5013284,0
+O.US,D,20231213,000000,54.77,56.89,54.56,56.62,8882402,0
+O.US,D,20231214,000000,57.5,58.24,57.45,57.82,11549483,0
+O.US,D,20231215,000000,57.63,57.8499,56.74,57.29,20187176,0
+O.US,D,20231218,000000,57.4,57.49,56.49,56.51,8848798,0
+O.US,D,20231219,000000,56.71,57.36,56.63,57.12,6198173,0
+O.US,D,20231220,000000,57.11,57.72,56.68,56.7,5402893,0
+O.US,D,20231221,000000,57.15,57.53,56.57,56.96,5859918,0
+O.US,D,20231222,000000,57.2,57.645,56.83,56.89,5287242,0
+O.US,D,20231226,000000,56.92,57.74,56.87,57.7,4211981,0
+O.US,D,20231227,000000,57.8,58.02,57.58,58,5619621,0
+O.US,D,20231228,000000,57.96,58.61,57.87,58.58,5243022,0
+O.US,D,20231229,000000,58,58.12,57.4,57.42,6688568,0
+O.US,D,20240102,000000,57.11,58.58,57.01,58.57,5815302,0
+O.US,D,20240103,000000,58.14,58.24,57.255,57.73,5312454,0
+O.US,D,20240104,000000,57.71,58.24,57.47,57.69,5107029,0
+O.US,D,20240105,000000,57.47,58.06,57.15,57.92,3944202,0
+O.US,D,20240108,000000,57.92,59.545,57.82,59.48,8842872,0
+O.US,D,20240109,000000,59.14,59.83,58.91,59.29,7605850,0
+O.US,D,20240110,000000,59.6,59.8,58.95,59.11,6719363,0
+O.US,D,20240111,000000,58.98,59.4285,58.4,59.27,6628838,0
+O.US,D,20240112,000000,59.53,59.68,58.52,58.9,5892764,0
+O.US,D,20240116,000000,58.63,58.895,58.195,58.34,5808953,0
+O.US,D,20240117,000000,57.7,58.285,56.625,57.21,6658204,0
+O.US,D,20240118,000000,57.16,57.36,55.81,56.12,7117847,0
+O.US,D,20240119,000000,56.3,56.65,55.43,56.52,9218030,0
+O.US,D,20240122,000000,56.63,57.37,55.33,55.58,45785716,0
+O.US,D,20240123,000000,55.8,56.09,55.41,55.99,12145083,0
+O.US,D,20240124,000000,56.65,56.86,54.95,54.99,8218623,0
+O.US,D,20240125,000000,55.6,55.73,54.89,55.42,6945831,0
+O.US,D,20240126,000000,55.58,55.655,54.9539,54.97,5696200,0
+O.US,D,20240129,000000,55,55.09,54.355,54.92,6329556,0
+O.US,D,20240130,000000,54.72,55.74,54.41,55.18,8151047,0
+O.US,D,20240131,000000,55.19,55.3,54.11,54.39,12325058,0
+O.US,D,20240201,000000,54.49,55.25,53.83,55.25,6320755,0
+O.US,D,20240202,000000,55.04,55.05,53.63,54.19,7480303,0
+O.US,D,20240205,000000,53.54,53.61,52.61,52.65,9135565,0
+O.US,D,20240206,000000,52.75,53.93,52.6,53.75,7199630,0
+O.US,D,20240207,000000,53.75,53.89,53.285,53.36,4686671,0
+O.US,D,20240208,000000,53.27,53.515,53.0428,53.16,4484401,0
+O.US,D,20240209,000000,53.03,53.26,52.27,52.76,6516549,0
+O.US,D,20240212,000000,52.84,53.0375,52.535,52.67,5069649,0
+O.US,D,20240213,000000,51.74,51.8,51.19,51.52,9692889,0
+O.US,D,20240214,000000,51.75,51.75,51.155,51.39,5923072,0
+O.US,D,20240215,000000,51.82,52.385,51.71,52.02,5127114,0
+O.US,D,20240216,000000,51.5,52.54,51.26,52.33,5678173,0
+O.US,D,20240220,000000,52.46,52.6499,51.96,52.47,6095678,0
+O.US,D,20240221,000000,52.99,53.02,51.69,52.69,6532003,0
+O.US,D,20240222,000000,52.67,52.96,52.42,52.82,5764041,0
+O.US,D,20240223,000000,52.92,53.42,52.725,52.94,5181787,0
+O.US,D,20240226,000000,53.02,53.12,52.165,52.49,5120219,0
+O.US,D,20240227,000000,52.8,52.93,52.19,52.31,5966931,0
+O.US,D,20240228,000000,52.19,52.295,51.74,52.02,7631077,0
+O.US,D,20240229,000000,52.18,52.635,51.88,52.11,6753315,0
+O.US,D,20240301,000000,52,52.27,50.9,52.24,8952611,0
+O.US,D,20240304,000000,52.01,52.85,51.89,52.71,5170643,0
+O.US,D,20240305,000000,52.65,52.86,52.07,52.25,5979454,0
+O.US,D,20240306,000000,52.6,52.65,51.86,52.16,4927429,0
+O.US,D,20240307,000000,52.41,52.59,52.02,52.24,4875641,0
+O.US,D,20240308,000000,52.6,52.97,52.54,52.91,4967951,0
+O.US,D,20240311,000000,52.89,53.49,52.785,53.09,4753840,0
+O.US,D,20240312,000000,53,53.04,52.54,52.88,6964579,0
+O.US,D,20240313,000000,52.97,53.33,52.1947,52.28,7512590,0
+O.US,D,20240314,000000,52.175,52.2934,51.2397,51.66,9746745,0
+O.US,D,20240315,000000,51.16,52.31,51.04,52.19,10074816,0
+O.US,D,20240318,000000,52.05,52.465,52,52.21,4781173,0
+O.US,D,20240319,000000,52.25,52.4,51.82,52.1,5448481,0
+O.US,D,20240320,000000,51.89,52.49,51.64,52.44,4058220,0
+O.US,D,20240321,000000,52.66,52.89,52.2,52.49,5075701,0
+O.US,D,20240322,000000,52.77,52.85,52,52.08,5775164,0
+O.US,D,20240325,000000,52.26,52.575,51.97,52.17,6775316,0
+O.US,D,20240326,000000,52.38,52.77,52.25,52.6,6484772,0
+O.US,D,20240327,000000,53,53.77,52.86,53.77,9112019,0
+O.US,D,20240328,000000,53.62,54.2,53.62,54.1,6318247,0
+O.US,D,20240401,000000,54.01,54.05,53.4,53.46,4855913,0
+O.US,D,20240402,000000,52.97,53.07,52.66,52.87,5107480,0
+O.US,D,20240403,000000,52.84,52.97,52.5386,52.77,4683577,0
+O.US,D,20240404,000000,52.91,53.45,52.45,52.62,3923278,0
+O.US,D,20240405,000000,52.19,53.16,51.97,53.01,4718583,0
+O.US,D,20240408,000000,53.05,53.665,52.94,53.64,4006869,0
+O.US,D,20240409,000000,53.76,54.39,53.7,54.38,3403279,0
+O.US,D,20240410,000000,53.01,53.36,51.7,52.14,7578846,0
+O.US,D,20240411,000000,52.46,52.7599,52.095,52.24,5724472,0
+O.US,D,20240412,000000,52.19,52.295,51.855,52.02,6410640,0
+O.US,D,20240415,000000,52.3,52.35,51.35,51.65,6251824,0
+O.US,D,20240416,000000,51.52,51.57,50.78,50.8,7121465,0
+O.US,D,20240417,000000,50.81,51.545,50.65,51.28,5120721,0
+O.US,D,20240418,000000,51.43,52.05,51.13,52.03,4961056,0
+O.US,D,20240419,000000,52.19,53.16,52.18,53.04,6608029,0
+O.US,D,20240422,000000,53,53.38,52.55,53.33,4182363,0
+O.US,D,20240423,000000,53.23,53.58,53.11,53.39,6650892,0
+O.US,D,20240424,000000,53.17,53.745,52.86,53.67,5340363,0
+O.US,D,20240425,000000,53.03,53.91,52.88,53.8,4880791,0
+O.US,D,20240426,000000,53.89,54.2015,53.51,53.71,6861575,0
+O.US,D,20240429,000000,54,54.54,53.93,54.31,6560241,0
+O.US,D,20240430,000000,53.98,54.125,53.51,53.54,8569673,0
+O.US,D,20240501,000000,53.37,54.54,53.34,53.92,5869516,0
+O.US,D,20240502,000000,54.43,54.94,54.02,54.91,5897020,0
+O.US,D,20240503,000000,55.4,55.75,54.86,55.26,9076566,0
+O.US,D,20240506,000000,55.48,55.6732,55.15,55.45,6845052,0
+O.US,D,20240507,000000,55.32,55.59,54.855,55.02,6362152,0
+O.US,D,20240508,000000,54.78,54.985,54.53,54.79,6602421,0
+O.US,D,20240509,000000,55,55.06,54.28,54.63,6113288,0
+O.US,D,20240510,000000,54.74,55.14,54.61,55.01,3859727,0
+O.US,D,20240513,000000,55.45,55.49,54.835,54.96,3928153,0
+O.US,D,20240514,000000,55.15,55.4,54.675,54.87,4898914,0
+O.US,D,20240515,000000,55.29,55.52,54.98,55.11,6024381,0
+O.US,D,20240516,000000,55.05,55.4164,54.92,55.19,4198638,0
+O.US,D,20240517,000000,55.29,55.29,54.882,55.13,4270902,0
+O.US,D,20240520,000000,55.14,55.5,54.88,54.98,3913148,0
+O.US,D,20240521,000000,54.98,55.495,54.96,55.08,3783224,0
+O.US,D,20240522,000000,54.81,55,53.66,53.72,5760088,0
+O.US,D,20240523,000000,53.72,53.73,52.28,52.31,5575993,0
+O.US,D,20240524,000000,52.7,52.76,52.11,52.18,4660522,0
+O.US,D,20240528,000000,52.6,53.07,51.53,51.57,6564856,0
+O.US,D,20240529,000000,51.33,51.33,50.96,51.17,5639748,0
+O.US,D,20240530,000000,51.54,52.1,51.5375,51.75,6221178,0
+O.US,D,20240531,000000,51.85,53.15,51.72,53.06,9284196,0
+O.US,D,20240603,000000,53.17,53.33,52.6701,53.31,4398670,0
+O.US,D,20240604,000000,53.2,54.65,53.2,54.43,5815901,0
+O.US,D,20240605,000000,54.34,54.51,53.78,54.03,4729337,0
+O.US,D,20240606,000000,53.8,54.37,53.562,54.26,3350683,0
+O.US,D,20240607,000000,53.35,53.98,53.13,53.32,3968819,0
+O.US,D,20240610,000000,53.08,53.21,52.38,52.71,4341189,0
+O.US,D,20240611,000000,52.5,52.84,52.125,52.24,5218043,0
+O.US,D,20240612,000000,53.28,53.45,52.62,52.69,4344270,0
+O.US,D,20240613,000000,52.74,53.5,52.65,53.22,4314121,0
+O.US,D,20240614,000000,53.07,53.455,53.01,53.37,3374700,0
+O.US,D,20240617,000000,53.1,53.45,52.81,53.07,3624423,0
+O.US,D,20240618,000000,53.28,53.5985,52.92,53.1,3597708,0
+O.US,D,20240620,000000,52.91,53.22,52.68,53.01,4471029,0
+O.US,D,20240621,000000,53.01,53.215,52.78,53.15,16277798,0
+O.US,D,20240624,000000,53.15,54.15,53.02,53.64,4265490,0
+O.US,D,20240625,000000,53.6,53.73,52.74,52.92,5556115,0
+O.US,D,20240626,000000,52.66,52.91,52.43,52.65,4776786,0
+O.US,D,20240627,000000,52.68,52.69,51.87,52.43,6201660,0
+O.US,D,20240628,000000,52.71,52.86,52.125,52.82,8379400,0
+O.US,D,20240701,000000,52.36,52.62,51.81,52.36,4417409,0
+O.US,D,20240702,000000,52.35,52.68,52.29,52.43,4590238,0
+O.US,D,20240703,000000,52.57,52.83,52.32,52.45,2125731,0
+O.US,D,20240705,000000,52.69,53.15,52.38,53.09,3378469,0
+O.US,D,20240708,000000,53.04,53.23,52.73,53.16,5347705,0
+O.US,D,20240709,000000,53.1,53.15,52.61,52.76,3619107,0
+O.US,D,20240710,000000,52.96,53.63,52.82,53.58,3279363,0
+O.US,D,20240711,000000,54.13,55.445,54.08,55,5900452,0
+O.US,D,20240712,000000,55.31,56.02,55.27,55.75,5273841,0
+O.US,D,20240715,000000,55.93,56.18,55.635,55.98,4621488,0
+O.US,D,20240716,000000,56.13,56.42,55.845,56.37,5127557,0
+O.US,D,20240717,000000,56.4,57.74,56.4,57.63,5270183,0
+O.US,D,20240718,000000,57.34,58.57,57.26,57.73,4518529,0
+O.US,D,20240719,000000,57.67,57.78,57.1902,57.58,3722330,0
+O.US,D,20240722,000000,57.41,57.66,56.95,57.56,4000809,0
+O.US,D,20240723,000000,57.26,57.8175,57.13,57.49,3275421,0
+O.US,D,20240724,000000,57.49,57.9382,57.14,57.26,4859994,0
+O.US,D,20240725,000000,57.46,58.18,57.12,57.36,4755034,0
+O.US,D,20240726,000000,57.62,58.28,57.41,58.07,3138632,0
+O.US,D,20240729,000000,58.18,58.325,57.67,58.21,2744888,0
+O.US,D,20240730,000000,58.26,58.53,58.11,58.37,4091496,0
+O.US,D,20240731,000000,58.26,58.29,57.35,57.43,7681918,0
+O.US,D,20240801,000000,57.64,58.055,57.49,58.01,5966565,0
+O.US,D,20240802,000000,57.65,59.435,57.65,59.32,8459441,0
+O.US,D,20240805,000000,56.88,59.96,56.88,59.18,12166938,0
+O.US,D,20240806,000000,58.88,61.35,58.56,60.44,9104688,0
+O.US,D,20240807,000000,60.45,61.6,60.27,60.28,7729754,0
+O.US,D,20240808,000000,60.34,60.41,59.56,60.22,6671728,0
+O.US,D,20240809,000000,60.5,60.675,59.9236,60.57,3374919,0
+O.US,D,20240812,000000,60.32,60.38,59.74,60.31,4391103,0
+O.US,D,20240813,000000,60.83,60.978,60.105,60.31,4228364,0
+O.US,D,20240814,000000,60.38,60.45,59.9724,60.16,4208098,0
+O.US,D,20240815,000000,59.88,59.935,59.41,59.71,5586414,0
+O.US,D,20240816,000000,59.77,60.2,59.625,60.05,6572943,0
+O.US,D,20240819,000000,60.04,60.9,60.03,60.86,2664645,0
+O.US,D,20240820,000000,60.86,61.03,60.2938,60.56,3163600,0
+O.US,D,20240821,000000,60.59,60.96,60.19,60.93,3305421,0
+O.US,D,20240822,000000,60.93,60.99,60.34,60.5,3413227,0
+O.US,D,20240823,000000,60.71,61.29,60.62,61.09,4245690,0
+O.US,D,20240826,000000,61.48,61.99,61.39,61.77,3406669,0
+O.US,D,20240827,000000,61.61,62.27,61.49,62.15,3495151,0
+O.US,D,20240828,000000,62.3,62.41,61.561,61.99,3306948,0
+O.US,D,20240829,000000,61.97,62.08,60.98,61.4,3680077,0
+O.US,D,20240830,000000,61.54,62.23,61.52,62.11,5699956,0
+O.US,D,20240903,000000,61.63,62.61,61.52,62.28,4818232,0
+O.US,D,20240904,000000,62.28,62.89,62.28,62.71,4034632,0
+O.US,D,20240905,000000,63.2,63.3899,62.13,62.33,4743263,0
+O.US,D,20240906,000000,62.38,62.67,61.78,62.4,4567184,0
+O.US,D,20240909,000000,62.11,62.97,62.05,62.86,4479059,0
+O.US,D,20240910,000000,63.01,63.1,62.58,62.81,2556031,0
+O.US,D,20240911,000000,62.35,62.7,61.901,62.61,2988371,0
+O.US,D,20240912,000000,62.61,62.79,61.95,62.41,2789121,0
+O.US,D,20240913,000000,62.82,62.895,62.085,62.71,3506284,0
+O.US,D,20240916,000000,62.98,63.23,62.58,62.68,3164095,0
+O.US,D,20240917,000000,62.76,63.135,62.48,62.49,3639728,0
+O.US,D,20240918,000000,62.54,63.23,61.89,62.19,4640840,0
+O.US,D,20240919,000000,61.95,62.1,60.42,60.7,7228455,0
+O.US,D,20240920,000000,60.56,61.76,60.44,61.63,12378396,0
+O.US,D,20240923,000000,62,62.49,61.85,62.32,4122910,0
+O.US,D,20240924,000000,62.01,62.9,61.73,62.56,5128669,0
+O.US,D,20240925,000000,62.71,62.88,62.2958,62.64,5233647,0
+O.US,D,20240926,000000,62.49,62.995,62.18,62.48,4229724,0
+O.US,D,20240927,000000,62.81,63.27,62.54,62.73,4304761,0
+O.US,D,20240930,000000,62.945,63.485,62.51,63.42,7136015,0
+O.US,D,20241001,000000,63.33,63.605,62.7638,63,5380887,0
+O.US,D,20241002,000000,62.53,62.82,62.01,62.42,4326322,0
+O.US,D,20241003,000000,62.3,62.5101,61.79,62.4,3617208,0
+O.US,D,20241004,000000,61.615,62.57,61.17,62.01,5249796,0
+O.US,D,20241007,000000,61.87,61.87,61.4604,61.67,4015402,0
+O.US,D,20241008,000000,61.78,61.95,61.1,61.51,4442453,0
+O.US,D,20241009,000000,61.475,61.92,61.31,61.81,3132840,0
+O.US,D,20241010,000000,61.8,62.27,61.165,61.47,3184768,0
+O.US,D,20241011,000000,61.73,62.0152,61.5,61.75,2913808,0
+O.US,D,20241014,000000,61.73,62.33,61.53,62.11,3132336,0
+O.US,D,20241015,000000,62.49,63.74,62.36,63.36,3863226,0
+O.US,D,20241016,000000,63.42,64.3,63.39,64.23,3616919,0
+O.US,D,20241017,000000,63.84,64.1,63.43,63.96,3450755,0
+O.US,D,20241018,000000,64,64.765,63.62,64.71,3406723,0
+O.US,D,20241021,000000,64.54,64.88,63.75,63.79,3301019,0
+O.US,D,20241022,000000,63.58,63.945,63.44,63.69,2839968,0
+O.US,D,20241023,000000,63.6,64.42,63.6,64.24,4232916,0
+O.US,D,20241024,000000,64.15,64.6752,63.29,63.31,3841129,0
+O.US,D,20241025,000000,63.21,63.29,61.21,61.31,5994203,0
+O.US,D,20241028,000000,61.81,62.11,61.18,61.29,4605025,0
+O.US,D,20241029,000000,61.11,61.34,60.4,60.41,5174284,0
+O.US,D,20241030,000000,60.52,61,60.3,60.48,4564702,0
+O.US,D,20241031,000000,60.25,60.4,59.32,59.37,9170569,0
+O.US,D,20241101,000000,59.41,59.8338,58.82,58.88,4615704,0
+O.US,D,20241104,000000,58.99,60.05,58.91,59.29,4691594,0
+O.US,D,20241105,000000,59,59.01,57.92,58.82,5515382,0
+O.US,D,20241106,000000,58.235,58.235,56,57,11418159,0
+O.US,D,20241107,000000,57.27,57.325,56.26,56.38,7303147,0
+O.US,D,20241108,000000,56.8,57.705,56.7,57.51,5576556,0
+O.US,D,20241111,000000,57.52,58.65,57.48,57.65,5228116,0
+O.US,D,20241112,000000,57.35,57.65,56.9819,57.02,3675471,0
+O.US,D,20241113,000000,57.445,57.5863,56.62,56.9,3791960,0
+O.US,D,20241114,000000,56.84,56.84,55.88,56.07,5115128,0
+O.US,D,20241115,000000,56.08,56.62,55.95,56.54,7984876,0
+O.US,D,20241118,000000,56.17,56.89,55.97,56.77,4209643,0
+O.US,D,20241119,000000,56.72,57.33,56.32,57.18,3365143,0
+O.US,D,20241120,000000,56.92,57.27,56.6288,56.88,4131316,0
+O.US,D,20241121,000000,56.715,57.51,56.56,57.39,2953103,0
+O.US,D,20241122,000000,57.61,57.88,57.3,57.45,3277844,0
+O.US,D,20241125,000000,57.53,57.7238,57.1701,57.45,6793304,0
+O.US,D,20241126,000000,57.39,57.84,57.075,57.75,3038864,0
+O.US,D,20241127,000000,58.14,58.785,58.13,58.32,3016136,0
+O.US,D,20241129,000000,58.5,58.6529,57.79,57.89,3486234,0
+O.US,D,20241202,000000,57.56,57.67,56.41,56.69,5052987,0
+O.US,D,20241203,000000,56.9,56.94,56,56.03,4856200,0
+O.US,D,20241204,000000,56.38,56.57,55.94,56.17,4011262,0
+O.US,D,20241205,000000,55.97,56.17,55.6799,56.06,3790633,0
+O.US,D,20241206,000000,56.08,56.36,55.95,56.17,3112184,0
+O.US,D,20241209,000000,56.11,56.6753,55.77,56.48,3946838,0
+O.US,D,20241210,000000,56.22,56.32,55.69,55.78,5089555,0
+O.US,D,20241211,000000,55.67,55.98,55.17,55.32,6634565,0
+O.US,D,20241212,000000,55.2,55.88,55.061,55.14,3885153,0
+O.US,D,20241213,000000,55,55.51,54.765,55.34,3899139,0
+O.US,D,20241216,000000,55.05,55.47,54.52,54.58,5671632,0
+O.US,D,20241217,000000,54.405,55.15,54.14,54.52,4951728,0
+O.US,D,20241218,000000,54.3,54.82,52.78,52.81,7659414,0
+O.US,D,20241219,000000,53.17,53.51,51.74,51.76,7959006,0
+O.US,D,20241220,000000,52,53.56,52,52.79,14467152,0
+O.US,D,20241223,000000,52.69,53.07,52.44,53,5474870,0
+O.US,D,20241224,000000,52.82,53.24,52.67,53.24,2585016,0
+O.US,D,20241226,000000,53.11,53.39,52.8855,53.07,7391190,0
+O.US,D,20241227,000000,52.95,53.48,52.47,52.66,5373852,0
+O.US,D,20241230,000000,52.56,52.86,52.2,52.73,5695297,0
+O.US,D,20241231,000000,52.96,53.48,52.87,53.41,5643315,0
+O.US,D,20250102,000000,53.26,53.345,52.4,52.6,4991084,0
+O.US,D,20250103,000000,52.64,53.3083,52.54,53.28,4076272,0
+O.US,D,20250106,000000,53.21,53.28,52.47,52.73,6850034,0
+O.US,D,20250107,000000,52.86,53.58,52.405,52.51,4908545,0
+O.US,D,20250108,000000,52.54,52.54,51.95,52.51,4727817,0
+O.US,D,20250110,000000,52.01,52.24,51.64,51.67,5852120,0
+O.US,D,20250113,000000,51.76,52.53,51.6,52.47,5172748,0
+O.US,D,20250114,000000,52.54,53.36,52.45,53.15,4294589,0
+O.US,D,20250115,000000,54.39,54.4,53.04,53.17,4978005,0
+O.US,D,20250116,000000,53.19,54.63,53.1,54.58,4332035,0
+O.US,D,20250117,000000,54.65,55.105,54.46,54.62,5345374,0
+O.US,D,20250121,000000,54.73,55.485,54.66,55.26,5732438,0
+O.US,D,20250122,000000,54.95,54.95,53.93,53.96,4950005,0
+O.US,D,20250123,000000,54.06,54.2366,53.5301,54.13,3785560,0
+O.US,D,20250124,000000,54.03,54.57,53.885,54.34,3359156,0
+O.US,D,20250127,000000,55.1,56.15,54.91,56,6102670,0
+O.US,D,20250128,000000,55.6,55.92,54.8908,54.98,3694680,0
+O.US,D,20250129,000000,55.06,55.17,53.8901,54.06,3510727,0
+O.US,D,20250130,000000,54.65,54.84,53.78,54.32,4277756,0
+O.US,D,20250131,000000,54.13,55.075,54.03,54.64,6777451,0
+O.US,D,20250203,000000,53.9,54.75,53.61,54.49,4324235,0
+O.US,D,20250204,000000,54.29,54.44,53.85,54.03,3700776,0
+O.US,D,20250205,000000,54.57,54.73,54.05,54.43,4581678,0
+O.US,D,20250206,000000,54.62,54.7,54.015,54.29,4367303,0
+O.US,D,20250207,000000,54.18,54.35,53.87,54.12,4544545,0
+O.US,D,20250210,000000,54.05,54.37,53.585,53.96,3831239,0
+O.US,D,20250211,000000,53.97,54.575,53.7997,54.38,3893174,0
+O.US,D,20250212,000000,53.635,54.1455,53.3,54.07,4309976,0
+O.US,D,20250213,000000,54.1,55,53.93,54.92,4129722,0
+O.US,D,20250214,000000,55.08,55.43,54.47,54.49,3721331,0
+O.US,D,20250218,000000,54.35,55.24,54.23,55.23,3811538,0
+O.US,D,20250219,000000,55.045,55.88,55,55.67,4123507,0
+O.US,D,20250220,000000,55.67,56.695,55.67,56.52,5226065,0
+O.US,D,20250221,000000,56.7,57.325,56.63,57.09,7387242,0
+O.US,D,20250224,000000,56.74,57.56,56.6629,57.31,5309279,0
+O.US,D,20250225,000000,55.69,56.46,54.13,56.24,9777972,0
+O.US,D,20250226,000000,56.155,56.91,55.9,56.1,6078298,0
+O.US,D,20250227,000000,56.08,56.83,56.05,56.57,5082147,0
+O.US,D,20250228,000000,56.84,57.25,56.66,57.03,7520350,0
+O.US,D,20250303,000000,56.67,57.64,56.625,57.55,5859826,0
+O.US,D,20250304,000000,57.7,58.53,57.7,57.76,8280659,0
+O.US,D,20250305,000000,57.395,58.26,57.092,58.11,5369045,0
+O.US,D,20250306,000000,57.86,58.27,56.7312,57.33,7126649,0
+O.US,D,20250307,000000,57.5,59.015,57.43,58.48,6256793,0
+O.US,D,20250310,000000,58.75,60.39,58.22,58.49,7584019,0
+O.US,D,20250311,000000,58.5,58.77,56.23,56.71,7482478,0
+O.US,D,20250312,000000,56.42,56.72,55.8817,56.37,7062053,0
+O.US,D,20250313,000000,56.5,57.45,55.8,55.86,5824093,0
+O.US,D,20250314,000000,56.12,56.82,55.86,56.69,6367747,0
+O.US,D,20250317,000000,56.9,57.3685,56.81,56.98,3837229,0
+O.US,D,20250318,000000,57.08,57.18,56.605,56.96,3708713,0
+O.US,D,20250319,000000,56.96,57.03,56.275,56.44,6039805,0
+O.US,D,20250320,000000,56.64,56.66,56.1,56.46,5079410,0
+O.US,D,20250321,000000,56.2,56.33,55.57,55.8,10839460,0
+O.US,D,20250324,000000,55.895,56.4578,55.75,56.28,4699381,0
+O.US,D,20250325,000000,56.31,56.45,55.51,55.65,6720638,0
+O.US,D,20250326,000000,55.8,56.715,55.72,56.56,4475515,0
+O.US,D,20250327,000000,56.47,56.9273,56.1001,56.16,4490649,0
+O.US,D,20250328,000000,56.405,56.735,55.98,56.61,3504325,0
+O.US,D,20250331,000000,56.75,58.27,56.75,58.01,8202080,0
+O.US,D,20250401,000000,57.93,58.2,56.51,57.15,5135812,0
+O.US,D,20250402,000000,57.285,57.545,56.68,57.12,4765569,0
+O.US,D,20250403,000000,57.51,58.16,56.3775,57.06,9623680,0
+O.US,D,20250404,000000,56.33,56.99,55.07,55.15,12097501,0
+O.US,D,20250407,000000,52.7,55.04,52.48,52.93,13272615,0
+O.US,D,20250408,000000,54.175,54.44,51.81,52.27,12132403,0
+O.US,D,20250409,000000,51.5,54.3699,50.71,53.98,10569177,0
+O.US,D,20250410,000000,53.95,54.775,52.61,54.15,7982279,0
+O.US,D,20250411,000000,54,55.35,53.65,55.22,6516570,0
+O.US,D,20250414,000000,55.645,56.635,55.36,56.27,4591763,0
+O.US,D,20250415,000000,56.445,57.135,56.14,57.01,4991146,0
+O.US,D,20250416,000000,57.05,57.92,56.98,57.26,4657861,0
+O.US,D,20250417,000000,57.2,58.6173,57.2,58.32,5109606,0
+O.US,D,20250421,000000,58.15,58.69,57.155,57.96,4414213,0
+O.US,D,20250422,000000,58.32,58.88,57.98,58.52,4058321,0
+O.US,D,20250423,000000,58.36,58.66,57.42,58.05,4954516,0
+O.US,D,20250424,000000,58.07,58.1,56.96,57.15,5522251,0
+O.US,D,20250425,000000,57.26,57.37,56.56,56.89,3861460,0
+O.US,D,20250428,000000,56.89,57.365,56.42,57.24,3789839,0
+O.US,D,20250429,000000,57.24,57.67,56.83,57.38,3691060,0
+O.US,D,20250430,000000,57.56,58.06,56.96,57.86,7998962,0
+O.US,D,20250501,000000,57.7,57.875,57.04,57.17,4308514,0
+O.US,D,20250502,000000,57.6,57.7,56.79,56.96,4292747,0
+O.US,D,20250505,000000,56.96,57.3464,56.75,56.94,4392834,0
+O.US,D,20250506,000000,56.88,57.55,56.37,56.79,5650193,0
+O.US,D,20250507,000000,56.8,57.23,56.58,56.74,6822854,0
+O.US,D,20250508,000000,56.7,56.81,56.2,56.25,4858630,0
+O.US,D,20250509,000000,56.21,56.875,55.9006,56.69,3634766,0
+O.US,D,20250512,000000,56.15,56.195,55.345,55.94,8776895,0
+O.US,D,20250513,000000,55.78,55.89,54.815,55.06,6642085,0
+O.US,D,20250514,000000,55.05,55.18,54.38,54.54,6270223,0
+O.US,D,20250515,000000,54.72,55.4,54.52,55.4,5836544,0
+O.US,D,20250516,000000,55.5,56.34,55.3,56.24,6484513,0
+O.US,D,20250519,000000,56.06,56.38,55.9,56.25,4691283,0
+O.US,D,20250520,000000,56.04,56.35,56,56.2,2781430,0
+O.US,D,20250521,000000,56.125,56.2,55.17,55.25,4533997,0
+O.US,D,20250522,000000,55.23,55.39,54.64,55.18,4038574,0
+O.US,D,20250523,000000,55.445,55.7,55.03,55.53,4007132,0
+O.US,D,20250527,000000,55.79,56.3308,55.545,56.16,4487813,0
+O.US,D,20250528,000000,56.16,56.2,55.66,55.85,3306017,0
+O.US,D,20250529,000000,55.8,56.37,55.555,56.36,4857976,0
+O.US,D,20250530,000000,56.3888,56.75,56.11,56.62,9971398,0
+O.US,D,20250602,000000,56.1,56.59,55.67,56.58,4573642,0
+O.US,D,20250603,000000,56.215,56.32,55.8515,56.01,4757760,0
+O.US,D,20250604,000000,55.845,56.1969,55.52,55.92,5147744,0
+O.US,D,20250605,000000,56.005,56.03,55.57,55.83,4887518,0
+O.US,D,20250606,000000,55.785,56.1756,55.605,56,4841648,0
+O.US,D,20250609,000000,55.96,56.9,55.8584,56.81,5659164,0
+O.US,D,20250610,000000,56.835,57.55,56.83,57.35,4739230,0
+O.US,D,20250611,000000,57.37,57.945,57.35,57.76,4193840,0
+O.US,D,20250612,000000,57.79,58.12,57.52,57.96,4266787,0
+O.US,D,20250613,000000,57.78,58.17,57.27,57.64,4854066,0
+O.US,D,20250616,000000,57.69,58.06,57.225,57.39,5060637,0
+O.US,D,20250617,000000,57.4,57.745,57.085,57.53,4274041,0
+O.US,D,20250618,000000,57.575,57.91,57.265,57.58,4412984,0
+O.US,D,20250620,000000,57.555,57.99,57.14,57.18,16937630,0
+O.US,D,20250623,000000,57.22,58.45,57.22,58.37,5171343,0
+O.US,D,20250624,000000,58.27,58.4136,57.88,57.98,5388624,0
+O.US,D,20250625,000000,57.745,57.785,57.05,57.08,8468691,0
+O.US,D,20250626,000000,57.4,57.55,56.7,57.2,6188365,0
+O.US,D,20250627,000000,57.31,57.65,56.815,57.03,5318636,0
+O.US,D,20250630,000000,57.07,57.65,56.56,57.61,7304282,0
+O.US,D,20250701,000000,57.42,58.14,57.22,57.8,5686898,0
+O.US,D,20250702,000000,57.5,57.84,57.14,57.75,3975042,0
+O.US,D,20250703,000000,57.72,57.88,57.39,57.68,2942493,0
+O.US,D,20250707,000000,57.7,57.94,57.2125,57.53,4691003,0
+O.US,D,20250708,000000,57.19,57.65,57.06,57.49,3968783,0
+O.US,D,20250709,000000,57.49,57.58,56.92,56.92,5712181,0
+O.US,D,20250710,000000,56.79,57.16,56.6,56.93,5415227,0
+O.US,D,20250711,000000,56.765,57.34,56.59,57.16,4629333,0
+O.US,D,20250714,000000,57.065,58.98,57.065,58.7,13455201,0
+O.US,D,20250715,000000,58.195,58.435,56.66,56.66,7800358,0
+O.US,D,20250716,000000,56.975,57.19,56.605,56.79,5292737,0
+O.US,D,20250717,000000,56.75,56.9317,56.36,56.36,4440116,0
+O.US,D,20250718,000000,56.48,56.82,56.3,56.47,4161853,0
+O.US,D,20250721,000000,56.665,56.99,56.32,56.39,3718444,0
+O.US,D,20250722,000000,56.49,57.88,56.49,57.84,5154852,0
+O.US,D,20250723,000000,57.78,58.085,57.54,57.88,3666112,0
+O.US,D,20250724,000000,57.76,58.26,57.63,58.02,3995872,0
+O.US,D,20250725,000000,58.09,58.2,57.29,57.9,4439262,0
+O.US,D,20250728,000000,57.895,57.895,56.85,56.86,4243412,0
+O.US,D,20250729,000000,57.07,57.435,56.7643,57.36,4392156,0
+O.US,D,20250730,000000,57.4,57.73,56.59,56.79,3860485,0
+O.US,D,20250731,000000,56.755,56.9492,56.035,56.13,7458531,0
+O.US,D,20250801,000000,56.5,57,55.92,56.57,7981852,0
+O.US,D,20250804,000000,56.56,57.48,56.53,57.45,5232192,0
+O.US,D,20250805,000000,57.36,57.575,57.17,57.2,4204441,0
+O.US,D,20250806,000000,57.23,57.49,56.8899,56.91,4195512,0
+O.US,D,20250807,000000,56.96,57.21,56.27,57.09,5058323,0
+O.US,D,20250808,000000,57.16,57.98,57.13,57.44,4537967,0
+O.US,D,20250811,000000,57.38,57.92,57.35,57.39,3609420,0
+O.US,D,20250812,000000,57.45,57.7,57.0102,57.66,4149222,0
+O.US,D,20250813,000000,57.73,58.02,57.2798,57.89,4666578,0
+O.US,D,20250814,000000,57.785,58.015,57.6147,57.82,4193695,0
+O.US,D,20250815,000000,58,58.69,57.82,58.48,6242821,0
+O.US,D,20250818,000000,58.5,58.625,57.85,57.87,4331113,0
+O.US,D,20250819,000000,58.05,59.03,57.99,59.01,4600172,0
+O.US,D,20250820,000000,59.23,60.165,59.15,59.9,6768023,0
+O.US,D,20250821,000000,59.765,59.86,59.315,59.58,4920989,0
+O.US,D,20250822,000000,59.86,60.1,58.835,58.92,7649971,0
+O.US,D,20250825,000000,58.675,58.89,58.1201,58.21,6828975,0
+O.US,D,20250826,000000,58.295,58.38,57.7202,58.13,7617747,0
+O.US,D,20250827,000000,58.4,58.77,58.18,58.55,5703912,0
+O.US,D,20250828,000000,58.625,58.625,57.86,58.13,5009829,0
+O.US,D,20250829,000000,58.295,58.78,58.17,58.76,4370657,0
+O.US,D,20250902,000000,58.03,58.305,57.455,57.74,5441984,0
+O.US,D,20250903,000000,57.65,57.985,57.44,57.95,4102199,0
+O.US,D,20250904,000000,58.0898,58.65,57.925,58.28,4320260,0
+O.US,D,20250905,000000,58.45,59.29,58.43,59.29,5321079,0
+O.US,D,20250908,000000,59.02,59.26,58.63,59.1,5197790,0
+O.US,D,20250909,000000,59.05,59.53,58.8338,59.49,4083682,0
+O.US,D,20250910,000000,59.52,59.85,59.17,59.45,4673340,0
+O.US,D,20250911,000000,59.55,60.25,59.55,60.16,4690651,0
+O.US,D,20250912,000000,60.09,60.59,60.03,60.41,3910085,0
+O.US,D,20250915,000000,60.58,61.085,60.08,60.22,6098809,0
+O.US,D,20250916,000000,60.24,60.55,59.79,59.98,6206323,0
+O.US,D,20250917,000000,60.245,60.49,59.7,59.71,5236311,0
+O.US,D,20250918,000000,59.44,59.76,58.955,59.11,6233981,0
+O.US,D,20250919,000000,59.07,59.696,58.95,59.16,12684314,0
+O.US,D,20250922,000000,59.31,59.32,58.71,59.06,5909860,0
+O.US,D,20250923,000000,59.12,59.6356,59.1,59.55,4571782,0
+O.US,D,20250924,000000,59.67,60.3,59.46,59.98,5751310,0
+O.US,D,20250925,000000,60.2,60.36,59.49,59.79,4799278,0
+O.US,D,20250926,000000,59.87,60.465,59.87,60.32,5681779,0
+O.US,D,20250929,000000,60.31,60.55,60.1,60.55,6067518,0
+O.US,D,20250930,000000,60.56,60.82,60.3,60.79,6683992,0
+O.US,D,20251001,000000,60.5,60.74,60.305,60.46,5639149,0
+O.US,D,20251002,000000,60.28,60.31,59.82,60.08,4493276,0
+O.US,D,20251003,000000,60.07,60.7401,60.05,60.4,4124151,0
+O.US,D,20251006,000000,60.25,60.39,59.9,59.9,4976757,0
+O.US,D,20251007,000000,59.955,60.085,59.505,59.63,4613245,0
+O.US,D,20251008,000000,59.485,59.55,58.96,59.01,4673467,0
+O.US,D,20251009,000000,59.13,59.3,58.415,58.66,4040084,0
+O.US,D,20251010,000000,58.76,58.97,58.22,58.26,4849447,0
+O.US,D,20251013,000000,58.12,58.87,58.0301,58.73,4231653,0
+O.US,D,20251014,000000,58.735,59.09,58.5601,58.84,5303493,0
+O.US,D,20251015,000000,58.85,59.545,58.61,59.46,5143806,0
+O.US,D,20251016,000000,59.56,59.91,59.24,59.29,4717781,0
+O.US,D,20251017,000000,59.49,59.99,59.33,59.94,4241137,0
+O.US,D,20251020,000000,60,60.645,59.99,60.64,3687642,0
+O.US,D,20251021,000000,60.7,60.9,59.69,60.03,5307348,0
+O.US,D,20251022,000000,60.7,60.7,59.855,60.27,4077429,0
+O.US,D,20251023,000000,60.53,60.58,59.875,60.22,3455745,0
+O.US,D,20251024,000000,60.375,60.435,59.98,59.99,3884242,0
+O.US,D,20251027,000000,60,60.41,59.79,60.4,4946488,0
+O.US,D,20251028,000000,60.27,60.27,59.16,59.21,5791030,0
+O.US,D,20251029,000000,59.1,59.305,58.09,58.36,7192888,0
+O.US,D,20251030,000000,58.53,58.84,57.875,57.91,7396353,0
+O.US,D,20251031,000000,57.46,58.19,57.21,57.98,6794265,0
+O.US,D,20251103,000000,57.69,58.34,57.315,58.2,7773547,0
+O.US,D,20251104,000000,57.8,57.94,55.95,56.14,11474018,0
+O.US,D,20251105,000000,56.55,57,56.1,56.12,7875126,0
+O.US,D,20251106,000000,56.305,56.65,56.075,56.33,6114358,0
+O.US,D,20251107,000000,56.51,56.895,56.3904,56.87,5958483,0
+O.US,D,20251110,000000,56.88,57.03,56.025,56.38,6427843,0
+O.US,D,20251111,000000,56.68,57.26,56.62,57.16,5019122,0
+O.US,D,20251112,000000,57.07,57.2,56.77,56.93,5497989,0
+O.US,D,20251113,000000,56.96,57.65,56.55,56.59,6716357,0
+O.US,D,20251114,000000,56.84,57.12,56.535,56.8,5630908,0
+O.US,D,20251117,000000,56.85,57.07,56.655,57,5548004,0
+O.US,D,20251118,000000,57,57.46,56.6774,57.34,5440684,0
+O.US,D,20251119,000000,57.32,57.41,56.54,56.71,4429108,0
+O.US,D,20251120,000000,56.8,57.03,56.27,56.3,6060265,0
+O.US,D,20251121,000000,56.49,57.16,56.31,56.67,7221735,0
+O.US,D,20251124,000000,56.9,57.03,56.3,56.49,10444721,0
+O.US,D,20251125,000000,56.74,57.04,56.465,56.72,7259967,0
+O.US,D,20251126,000000,56.74,57.4,56.68,57.14,5129892,0
+O.US,D,20251128,000000,56.92,57.62,56.88,57.61,3490804,0
+O.US,D,20251201,000000,57.3,57.59,57.0245,57.43,4602078,0
+O.US,D,20251202,000000,57.5,57.73,57.0648,57.5,4730697,0
+O.US,D,20251203,000000,57.73,58.25,57.52,58.09,6560840,0
+O.US,D,20251204,000000,58.105,58.62,57.87,58.21,6072561,0
+O.US,D,20251205,000000,58.2,58.86,58.1038,58.48,5419778,0
+O.US,D,20251208,000000,58.395,58.47,57.32,57.32,8371959,0
+O.US,D,20251209,000000,57.52,57.8,57,57.05,6047349,0
+O.US,D,20251210,000000,57.1,57.575,56.65,56.67,7983901,0
+O.US,D,20251211,000000,56.98,57.395,56.69,57.22,5385902,0
+O.US,D,20251212,000000,57.29,57.92,57.29,57.72,5165968,0
+O.US,D,20251215,000000,57.89,58.16,57.64,58.08,6600122,0
+O.US,D,20251216,000000,58.115,58.17,57.41,57.44,5410374,0
+O.US,D,20251217,000000,57.39,57.88,57.19,57.76,6212391,0
+O.US,D,20251218,000000,57.84,58.02,56.61,56.77,9714464,0
+O.US,D,20251219,000000,56.82,57.205,56.31,56.33,14314543,0
+O.US,D,20251222,000000,56.36,56.75,56.01,56.67,6001623,0
+O.US,D,20251223,000000,56.73,56.8,55.86,55.93,6825147,0
+O.US,D,20251224,000000,56.18,56.74,56.135,56.67,2415475,0
+O.US,D,20251226,000000,56.625,56.84,56.415,56.69,4445801,0
+O.US,D,20251229,000000,56.76,57.05,56.72,56.81,6390351,0
+O.US,D,20251230,000000,56.93,57.08,56.73,57.03,4993740,0
+O.US,D,20251231,000000,56.73,56.75,56.34,56.37,4774388,0
+O.US,D,20260102,000000,56.295,57.535,55.92,57.31,6203117,0
+O.US,D,20260105,000000,57.28,58.09,56.77,57.85,6824386,0
+O.US,D,20260106,000000,57.93,57.94,56.7,57.42,12238078,0
+O.US,D,20260107,000000,57.75,57.92,57,57.35,5629886,0
+O.US,D,20260108,000000,57.305,58.54,57.295,58.29,5709600,0
+O.US,D,20260109,000000,58.21,58.67,58.02,58.17,5188087,0
+O.US,D,20260112,000000,58.4,59.06,58.3,58.89,6354725,0
+O.US,D,20260113,000000,58.95,59.38,58.67,59.23,5062131,0
+O.US,D,20260114,000000,59.29,60.32,59.26,60.31,6755241,0
+O.US,D,20260115,000000,60.3,60.7498,60.15,60.72,6752756,0
+O.US,D,20260116,000000,60.44,61.54,60.38,61.42,7223374,0
+O.US,D,20260120,000000,61.42,61.945,60.87,61.62,7360019,0
+O.US,D,20260121,000000,61.8,61.86,60.945,61.79,6318953,0
+O.US,D,20260122,000000,61.75,61.95,60.79,60.85,7229830,0
+O.US,D,20260123,000000,60.92,60.95,60.185,60.74,5406256,0
+O.US,D,20260126,000000,61,61.13,60.26,60.4,6867058,0
+O.US,D,20260127,000000,60.42,60.965,60.23,60.92,6180115,0
+O.US,D,20260128,000000,60.92,61.16,59.9,60.07,5077776,0
+O.US,D,20260129,000000,60.33,60.78,60.1,60.78,5344194,0
+O.US,D,20260130,000000,60.63,61.23,60.395,61.16,7304143,0
+O.US,D,20260202,000000,61,61.28,60.45,60.53,5991313,0
+O.US,D,20260203,000000,60.54,61.64,60.53,61.46,6668809,0
+O.US,D,20260204,000000,61.68,62.532,61.25,62.46,8623779,0
+O.US,D,20260205,000000,62.565,63.75,62.47,63.36,8392549,0
+O.US,D,20260206,000000,63.4,63.9,62.6501,63.23,4717552,0
+O.US,D,20260209,000000,63.18,63.23,62.56,63.09,4743254,0
+O.US,D,20260210,000000,63.15,64.14,62.98,63.9,5549431,0
+O.US,D,20260211,000000,63.94,64.62,63.625,64.5,6624451,0
+O.US,D,20260212,000000,64.75,66.28,64.7,64.78,13316750,0
+O.US,D,20260213,000000,65.02,66,64.75,65.66,5767336,0
+O.US,D,20260217,000000,65.75,66.735,65.75,66.49,6984464,0
+O.US,D,20260218,000000,66.395,66.42,65.02,65.07,7852400,0
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/oak_b.us.txt b/daily/us/nyse stocks/2/oak_b.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ab9b07a433423f166f8edd4eb5cd45c3c0969710
--- /dev/null
+++ b/daily/us/nyse stocks/2/oak_b.us.txt	
@@ -0,0 +1,1888 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OAK_B.US,D,20180815,000000,24.98,25.005,24.94,24.9672,168430,0
+OAK_B.US,D,20180816,000000,24.98,25.02,24.96,24.99,234827,0
+OAK_B.US,D,20180817,000000,25.01,25.02,24.99,25,246425,0
+OAK_B.US,D,20180820,000000,25.02,25.07,25.01,25.05,171717,0
+OAK_B.US,D,20180821,000000,25.05,25.1,25.03,25.07,201186,0
+OAK_B.US,D,20180822,000000,25.09,25.12,25.05,25.07,157647,0
+OAK_B.US,D,20180823,000000,25.08,25.08,25.01,25.05,73207,0
+OAK_B.US,D,20180824,000000,25.02,25.06,25.02,25.05,55252,0
+OAK_B.US,D,20180827,000000,25.05,25.07,24.98,25.01,161886,0
+OAK_B.US,D,20180828,000000,25.0173,25.07,25.01,25.07,46449,0
+OAK_B.US,D,20180829,000000,25.06,25.07,25.01,25.03,165105,0
+OAK_B.US,D,20180830,000000,25.06,25.08,25.0353,25.06,75701,0
+OAK_B.US,D,20180831,000000,25.08,25.09,25.02,25.02,71151,0
+OAK_B.US,D,20180904,000000,25.04,25.07,24.97,24.98,157752,0
+OAK_B.US,D,20180905,000000,24.99,24.9952,24.88,24.9299,126373,0
+OAK_B.US,D,20180906,000000,24.93,24.97,24.9,24.9323,107479,0
+OAK_B.US,D,20180907,000000,24.92,24.93,24.7878,24.81,97735,0
+OAK_B.US,D,20180910,000000,24.889,24.92,24.84,24.8899,43875,0
+OAK_B.US,D,20180911,000000,24.901,25,24.9,24.9455,108301,0
+OAK_B.US,D,20180912,000000,24.95,24.99,24.92,24.9847,90258,0
+OAK_B.US,D,20180913,000000,24.99,25.04,24.97,25.02,142196,0
+OAK_B.US,D,20180914,000000,24.99,24.99,24.86,24.93,56747,0
+OAK_B.US,D,20180917,000000,24.87,24.887,24.7,24.84,115289,0
+OAK_B.US,D,20180918,000000,24.8258,24.85,24.75,24.85,58385,0
+OAK_B.US,D,20180919,000000,24.86,24.86,24.69,24.83,68390,0
+OAK_B.US,D,20180920,000000,24.806,24.86,24.77,24.83,46380,0
+OAK_B.US,D,20180921,000000,24.8053,24.9,24.8,24.9,22282,0
+OAK_B.US,D,20180924,000000,24.91,24.99,24.8869,24.98,35845,0
+OAK_B.US,D,20180925,000000,24.87,24.94,24.82,24.8786,62394,0
+OAK_B.US,D,20180926,000000,24.86,24.9694,24.8,24.89,60528,0
+OAK_B.US,D,20180927,000000,24.92,24.92,24.8,24.87,145873,0
+OAK_B.US,D,20180928,000000,24.86,24.92,24.84,24.87,118489,0
+OAK_B.US,D,20181001,000000,24.87,24.91,24.78,24.85,93000,0
+OAK_B.US,D,20181002,000000,24.82,24.96,24.82,24.95,68073,0
+OAK_B.US,D,20181003,000000,24.85,24.98,24.2302,24.49,153722,0
+OAK_B.US,D,20181004,000000,24.49,24.6096,24.13,24.25,116741,0
+OAK_B.US,D,20181005,000000,24.22,24.45,24.12,24.43,168288,0
+OAK_B.US,D,20181008,000000,24.39,24.615,24.18,24.28,89999,0
+OAK_B.US,D,20181009,000000,24.33,24.37,24.2,24.34,125509,0
+OAK_B.US,D,20181010,000000,24.33,24.34,24.21,24.3,80435,0
+OAK_B.US,D,20181011,000000,24.3,24.38,24.28,24.33,103457,0
+OAK_B.US,D,20181012,000000,24.55,24.55,24.3,24.4,49670,0
+OAK_B.US,D,20181015,000000,24.4,24.46,24.31,24.38,215348,0
+OAK_B.US,D,20181016,000000,24.48,24.48,24.37,24.4,55855,0
+OAK_B.US,D,20181017,000000,24.45,24.47,24.35,24.46,58056,0
+OAK_B.US,D,20181018,000000,24.53,24.56,24.36,24.45,76688,0
+OAK_B.US,D,20181019,000000,24.52,24.79,24.31,24.72,1326795,0
+OAK_B.US,D,20181022,000000,24.65,24.7,24.63,24.68,38940,0
+OAK_B.US,D,20181023,000000,24.71,24.71,24.56,24.66,45127,0
+OAK_B.US,D,20181024,000000,24.65,24.79,24.6372,24.74,38975,0
+OAK_B.US,D,20181025,000000,24.8007,24.95,24.8007,24.909,29847,0
+OAK_B.US,D,20181026,000000,24.92,24.99,24.7327,24.98,26021,0
+OAK_B.US,D,20181029,000000,24.99,25.0188,24.83,24.958,56665,0
+OAK_B.US,D,20181030,000000,25.02,25.05,24.9499,25.03,65536,0
+OAK_B.US,D,20181031,000000,25.05,25.15,24.8765,25.15,84808,0
+OAK_B.US,D,20181101,000000,25.14,25.14,25.0102,25.1,25808,0
+OAK_B.US,D,20181102,000000,25.13,25.135,25.0418,25.11,24443,0
+OAK_B.US,D,20181105,000000,25.11,25.11,25.035,25.1,27651,0
+OAK_B.US,D,20181106,000000,25.06,25.11,25.001,25.09,35956,0
+OAK_B.US,D,20181107,000000,25.11,25.11,25.01,25.02,24627,0
+OAK_B.US,D,20181108,000000,25.03,25.11,25.01,25.11,11462,0
+OAK_B.US,D,20181109,000000,25.03,25.11,25.0101,25.11,6700,0
+OAK_B.US,D,20181112,000000,25.11,25.14,25.05,25.11,17532,0
+OAK_B.US,D,20181113,000000,25.15,25.15,25.05,25.13,13439,0
+OAK_B.US,D,20181114,000000,25.13,25.14,25,25,28571,0
+OAK_B.US,D,20181115,000000,24.67,25.03,24.57,24.67,75153,0
+OAK_B.US,D,20181116,000000,24.74,24.75,24.5401,24.66,23969,0
+OAK_B.US,D,20181119,000000,24.71,24.74,24.36,24.36,39248,0
+OAK_B.US,D,20181120,000000,24.49,24.49,23.7501,24.1,68727,0
+OAK_B.US,D,20181121,000000,24.11,24.3398,24.11,24.25,43596,0
+OAK_B.US,D,20181123,000000,24.31,24.43,24.3,24.43,7885,0
+OAK_B.US,D,20181126,000000,24.54,24.76,24.29,24.34,22510,0
+OAK_B.US,D,20181127,000000,24.36,24.73,24.35,24.7,24393,0
+OAK_B.US,D,20181128,000000,24.67,24.7,24.41,24.7,30446,0
+OAK_B.US,D,20181129,000000,24.26,24.3386,24.15,24.15,35050,0
+OAK_B.US,D,20181130,000000,24.07,24.19,23.91,23.93,17877,0
+OAK_B.US,D,20181203,000000,24.2587,24.35,24.08,24.35,39936,0
+OAK_B.US,D,20181204,000000,24.24,24.55,24.18,24.44,62469,0
+OAK_B.US,D,20181206,000000,24.41,24.41,23.77,24.1544,26309,0
+OAK_B.US,D,20181207,000000,24.07,24.88,24.0501,24.7585,29460,0
+OAK_B.US,D,20181210,000000,24.3295,24.5983,23.9,23.99,44926,0
+OAK_B.US,D,20181211,000000,24.3097,24.43,23.56,23.75,64019,0
+OAK_B.US,D,20181212,000000,23.5635,23.9287,23.449,23.449,64770,0
+OAK_B.US,D,20181213,000000,23.51,23.51,23.06,23.3,79455,0
+OAK_B.US,D,20181214,000000,23.15,23.3,23.0053,23.1799,81087,0
+OAK_B.US,D,20181217,000000,23.06,23.159,22.36,22.83,92132,0
+OAK_B.US,D,20181218,000000,22.72,22.8999,22.56,22.85,67551,0
+OAK_B.US,D,20181219,000000,22.85,22.85,22.43,22.5251,90158,0
+OAK_B.US,D,20181220,000000,22.52,22.6699,21.3,21.64,128876,0
+OAK_B.US,D,20181221,000000,21.95,21.95,21.536,21.88,70118,0
+OAK_B.US,D,20181224,000000,21.85,22.04,21.4373,21.88,42273,0
+OAK_B.US,D,20181226,000000,21.9,22.489,21.41,22.11,82622,0
+OAK_B.US,D,20181227,000000,22.15,22.15,21.65,21.7999,79201,0
+OAK_B.US,D,20181228,000000,22,22.4,21.7347,22.2806,130590,0
+OAK_B.US,D,20181231,000000,22.34,22.72,22.21,22.7,100973,0
+OAK_B.US,D,20190102,000000,22.69,23.01,22.62,22.94,36045,0
+OAK_B.US,D,20190103,000000,22.99,23.12,22.6,22.94,31264,0
+OAK_B.US,D,20190104,000000,23.1362,23.3,23.1362,23.2253,38981,0
+OAK_B.US,D,20190107,000000,23.38,23.94,23.3373,23.65,93537,0
+OAK_B.US,D,20190108,000000,23.8,24.59,23.79,24.34,103446,0
+OAK_B.US,D,20190109,000000,24.15,24.42,23.955,24.25,30970,0
+OAK_B.US,D,20190110,000000,24.26,24.39,23.85,23.85,34677,0
+OAK_B.US,D,20190111,000000,24,24.3204,23.85,24,14961,0
+OAK_B.US,D,20190114,000000,24.2266,24.36,24.11,24.15,30340,0
+OAK_B.US,D,20190115,000000,24.2,24.49,24.2,24.49,29285,0
+OAK_B.US,D,20190116,000000,24.48,24.48,24.12,24.26,37370,0
+OAK_B.US,D,20190117,000000,24.43,24.46,24.2296,24.46,11978,0
+OAK_B.US,D,20190118,000000,24.29,24.49,24.11,24.29,74287,0
+OAK_B.US,D,20190122,000000,24.42,24.4899,24.2,24.2,22290,0
+OAK_B.US,D,20190123,000000,24.15,24.33,24.1,24.2391,16539,0
+OAK_B.US,D,20190124,000000,24.15,24.34,24.15,24.31,9416,0
+OAK_B.US,D,20190125,000000,24.37,24.48,24.06,24.26,66438,0
+OAK_B.US,D,20190128,000000,24.19,24.27,23.98,24.14,54376,0
+OAK_B.US,D,20190129,000000,24.13,24.13,23.85,23.96,28791,0
+OAK_B.US,D,20190130,000000,24.1,24.46,24.05,24.45,47798,0
+OAK_B.US,D,20190131,000000,24.4699,24.7599,24.4465,24.68,32282,0
+OAK_B.US,D,20190201,000000,24.7,24.76,24.62,24.7,40661,0
+OAK_B.US,D,20190204,000000,24.67,24.7,24.62,24.66,38756,0
+OAK_B.US,D,20190205,000000,24.68,24.7,24.63,24.6535,37972,0
+OAK_B.US,D,20190206,000000,24.6757,24.6757,24.54,24.6,25130,0
+OAK_B.US,D,20190207,000000,24.6125,24.64,24.3051,24.64,35785,0
+OAK_B.US,D,20190208,000000,24.59,24.61,24.44,24.6027,17055,0
+OAK_B.US,D,20190211,000000,24.6393,24.79,24.6,24.79,10017,0
+OAK_B.US,D,20190212,000000,24.7416,25,24.7416,24.927,60939,0
+OAK_B.US,D,20190213,000000,24.95,24.98,24.91,24.98,46528,0
+OAK_B.US,D,20190214,000000,24.95,24.97,24.63,24.63,86172,0
+OAK_B.US,D,20190215,000000,24.66,24.9875,24.61,24.83,29994,0
+OAK_B.US,D,20190219,000000,24.96,24.9799,24.82,24.95,21411,0
+OAK_B.US,D,20190220,000000,24.98,24.98,24.86,24.86,23925,0
+OAK_B.US,D,20190221,000000,24.96,24.98,24.77,24.97,21021,0
+OAK_B.US,D,20190222,000000,24.92,25.01,24.906,25,18043,0
+OAK_B.US,D,20190225,000000,25.04,25.04,24.93,24.96,28325,0
+OAK_B.US,D,20190226,000000,24.99,24.99,24.73,24.88,107907,0
+OAK_B.US,D,20190227,000000,24.92,24.96,24.91,24.95,28376,0
+OAK_B.US,D,20190228,000000,24.65,24.83,24.65,24.83,47314,0
+OAK_B.US,D,20190301,000000,24.76,25.04,24.7476,25,42085,0
+OAK_B.US,D,20190304,000000,25,25,24.6501,24.82,22209,0
+OAK_B.US,D,20190305,000000,24.85,24.98,24.85,24.98,31070,0
+OAK_B.US,D,20190306,000000,24.98,25,24.87,24.96,90442,0
+OAK_B.US,D,20190307,000000,24.86,24.87,24.71,24.73,53444,0
+OAK_B.US,D,20190308,000000,24.76,24.91,24.72,24.76,43969,0
+OAK_B.US,D,20190311,000000,24.85,24.85,24.695,24.71,59792,0
+OAK_B.US,D,20190312,000000,24.67,24.7499,24.57,24.65,49684,0
+OAK_B.US,D,20190313,000000,25,25.1,24.88,25.0299,354163,0
+OAK_B.US,D,20190314,000000,25.01,25.09,24.98,25,74634,0
+OAK_B.US,D,20190315,000000,25.07,25.07,24.96,24.976,95305,0
+OAK_B.US,D,20190318,000000,25.06,25.0729,24.88,24.95,66268,0
+OAK_B.US,D,20190319,000000,24.99,25.02,24.91,24.9453,56150,0
+OAK_B.US,D,20190320,000000,24.91,25.015,24.85,24.99,27456,0
+OAK_B.US,D,20190321,000000,24.96,25.05,24.96,25.04,20432,0
+OAK_B.US,D,20190322,000000,24.97,25.07,24.97,25.0342,27589,0
+OAK_B.US,D,20190325,000000,25.01,25.08,25.001,25.08,28156,0
+OAK_B.US,D,20190326,000000,24.98,25.05,24.85,24.89,111273,0
+OAK_B.US,D,20190327,000000,24.9,24.9926,24.86,24.89,158741,0
+OAK_B.US,D,20190328,000000,24.89,24.98,24.83,24.93,110199,0
+OAK_B.US,D,20190329,000000,24.89,25.0325,24.86,24.86,139455,0
+OAK_B.US,D,20190401,000000,24.92,25.03,24.92,25.03,100489,0
+OAK_B.US,D,20190402,000000,25.01,25.11,25.01,25.11,46779,0
+OAK_B.US,D,20190403,000000,25.06,25.23,25.0579,25.1176,44982,0
+OAK_B.US,D,20190404,000000,25.23,25.2499,25.1,25.17,32106,0
+OAK_B.US,D,20190405,000000,25.1878,25.25,25.12,25.176,31346,0
+OAK_B.US,D,20190408,000000,25.15,25.269,25.1385,25.22,20246,0
+OAK_B.US,D,20190409,000000,25.25,25.26,25.11,25.26,64723,0
+OAK_B.US,D,20190410,000000,25.24,25.45,25.15,25.45,26748,0
+OAK_B.US,D,20190411,000000,25.45,25.4697,25.15,25.34,88821,0
+OAK_B.US,D,20190412,000000,25.39,25.45,25.33,25.331,32088,0
+OAK_B.US,D,20190415,000000,25.37,25.39,25.29,25.3379,22526,0
+OAK_B.US,D,20190416,000000,25.34,25.4,25.3,25.37,30006,0
+OAK_B.US,D,20190417,000000,25.32,25.33,25.18,25.18,19705,0
+OAK_B.US,D,20190418,000000,25.18,25.26,25.16,25.18,28358,0
+OAK_B.US,D,20190422,000000,25.23,25.26,25.16,25.19,24987,0
+OAK_B.US,D,20190423,000000,25.28,25.3,25.18,25.2856,19104,0
+OAK_B.US,D,20190424,000000,25.22,25.3094,25.22,25.2779,11775,0
+OAK_B.US,D,20190425,000000,25.25,25.3194,25.23,25.26,23929,0
+OAK_B.US,D,20190426,000000,25.29,25.36,25.17,25.17,40827,0
+OAK_B.US,D,20190429,000000,25.18,25.385,25.18,25.26,31720,0
+OAK_B.US,D,20190430,000000,25.37,25.37,25.19,25.19,62118,0
+OAK_B.US,D,20190501,000000,25.22,25.36,25.22,25.36,25365,0
+OAK_B.US,D,20190502,000000,25.28,25.39,25.28,25.37,15146,0
+OAK_B.US,D,20190503,000000,25.359,25.43,25.32,25.43,16675,0
+OAK_B.US,D,20190506,000000,25.42,25.45,25.37,25.45,45665,0
+OAK_B.US,D,20190507,000000,25.45,25.45,25.3508,25.42,8081,0
+OAK_B.US,D,20190508,000000,25.44,25.45,25.34,25.34,39824,0
+OAK_B.US,D,20190509,000000,25.33,25.39,25.24,25.3779,20740,0
+OAK_B.US,D,20190510,000000,25.37,25.44,25.31,25.43,17988,0
+OAK_B.US,D,20190513,000000,25.32,25.3923,25.25,25.3923,11388,0
+OAK_B.US,D,20190514,000000,25.33,25.44,25.3,25.4301,27426,0
+OAK_B.US,D,20190515,000000,25.44,25.56,25.4147,25.56,115205,0
+OAK_B.US,D,20190516,000000,25.58,25.72,25.5462,25.7,33435,0
+OAK_B.US,D,20190517,000000,25.7,25.7,25.54,25.5765,26815,0
+OAK_B.US,D,20190520,000000,25.5506,25.61,25.54,25.6,22284,0
+OAK_B.US,D,20190521,000000,25.64,25.66,25.49,25.66,53480,0
+OAK_B.US,D,20190522,000000,25.61,25.67,25.6,25.6101,31693,0
+OAK_B.US,D,20190523,000000,25.67,25.7,25.65,25.6732,21387,0
+OAK_B.US,D,20190524,000000,25.7,25.7209,25.61,25.64,21628,0
+OAK_B.US,D,20190528,000000,25.72,25.72,25.62,25.62,10455,0
+OAK_B.US,D,20190529,000000,25.59,25.74,25.59,25.7101,28662,0
+OAK_B.US,D,20190530,000000,25.38,25.43,25.3,25.42,35046,0
+OAK_B.US,D,20190531,000000,25.42,25.58,25.35,25.37,72570,0
+OAK_B.US,D,20190603,000000,25.49,25.57,25.43,25.51,31275,0
+OAK_B.US,D,20190604,000000,25.5399,25.65,25.5399,25.618,11292,0
+OAK_B.US,D,20190605,000000,25.63,25.65,25.57,25.65,12669,0
+OAK_B.US,D,20190606,000000,25.64,25.64,25.5,25.6237,135887,0
+OAK_B.US,D,20190607,000000,25.6,25.615,25.53,25.57,22064,0
+OAK_B.US,D,20190610,000000,25.52,25.63,25.52,25.62,21373,0
+OAK_B.US,D,20190611,000000,25.64,25.7,25.62,25.64,10674,0
+OAK_B.US,D,20190612,000000,25.69,25.69,25.57,25.628,14409,0
+OAK_B.US,D,20190613,000000,25.65,25.71,25.65,25.7,11840,0
+OAK_B.US,D,20190614,000000,25.7,25.77,25.69,25.7556,12788,0
+OAK_B.US,D,20190617,000000,25.78,25.78,25.715,25.72,41968,0
+OAK_B.US,D,20190618,000000,25.75,25.92,25.75,25.92,20134,0
+OAK_B.US,D,20190619,000000,25.97,26.0199,25.87,25.87,39527,0
+OAK_B.US,D,20190620,000000,25.87,26.0246,25.87,26,14573,0
+OAK_B.US,D,20190621,000000,25.88,26.05,25.88,26.05,17797,0
+OAK_B.US,D,20190624,000000,25.949,26.14,25.88,25.91,96858,0
+OAK_B.US,D,20190625,000000,25.92,26.02,25.91,25.98,82528,0
+OAK_B.US,D,20190626,000000,26.05,26.05,25.92,25.94,1200689,0
+OAK_B.US,D,20190627,000000,26.038,26.038,25.8827,26.02,157893,0
+OAK_B.US,D,20190628,000000,26.05,26.05,25.85,25.95,42248,0
+OAK_B.US,D,20190701,000000,25.84,25.9184,25.78,25.9184,12854,0
+OAK_B.US,D,20190702,000000,25.9182,26.175,25.9182,26.095,12348,0
+OAK_B.US,D,20190703,000000,26.03,26.2,26.02,26.19,6166,0
+OAK_B.US,D,20190705,000000,26.135,26.135,25.9958,26.08,9615,0
+OAK_B.US,D,20190708,000000,26.134,26.16,26.0662,26.16,6543,0
+OAK_B.US,D,20190709,000000,26.01,26.2,26.01,26.1758,12124,0
+OAK_B.US,D,20190710,000000,26.07,26.24,26.06,26.12,18459,0
+OAK_B.US,D,20190711,000000,26.22,26.36,26.1901,26.35,26663,0
+OAK_B.US,D,20190712,000000,26.39,26.49,26.37,26.47,10927,0
+OAK_B.US,D,20190715,000000,26.57,26.57,26.51,26.51,12671,0
+OAK_B.US,D,20190716,000000,26.45,26.57,26.27,26.54,20054,0
+OAK_B.US,D,20190717,000000,26.4312,26.5,26.34,26.47,20826,0
+OAK_B.US,D,20190718,000000,26.44,26.58,26.34,26.55,33526,0
+OAK_B.US,D,20190719,000000,26.457,26.675,26.457,26.53,12833,0
+OAK_B.US,D,20190722,000000,26.66,26.66,26.5117,26.585,9179,0
+OAK_B.US,D,20190723,000000,26.65,26.69,26.6001,26.63,10917,0
+OAK_B.US,D,20190724,000000,26.6769,26.7155,26.6,26.64,12302,0
+OAK_B.US,D,20190725,000000,26.64,26.74,26.64,26.64,32248,0
+OAK_B.US,D,20190726,000000,26.69,26.74,26.66,26.73,12813,0
+OAK_B.US,D,20190729,000000,26.68,27.11,26.67,27.1,46410,0
+OAK_B.US,D,20190730,000000,26.957,26.98,26.78,26.87,25437,0
+OAK_B.US,D,20190731,000000,26.78,26.99,26.6633,26.81,57656,0
+OAK_B.US,D,20190801,000000,26.9342,26.99,26.749,26.9,21405,0
+OAK_B.US,D,20190802,000000,26.75,26.8022,26.49,26.8,14416,0
+OAK_B.US,D,20190805,000000,26.53,26.745,26.45,26.45,55143,0
+OAK_B.US,D,20190806,000000,26.5367,26.99,26.5367,26.84,43514,0
+OAK_B.US,D,20190807,000000,26.607,26.65,26.48,26.51,59523,0
+OAK_B.US,D,20190808,000000,26.57,26.6,26.1,26.13,171234,0
+OAK_B.US,D,20190809,000000,26.15,26.44,26.15,26.414,36653,0
+OAK_B.US,D,20190812,000000,26.45,26.45,26.28,26.2801,18105,0
+OAK_B.US,D,20190813,000000,26.2,26.2958,26.1,26.14,127053,0
+OAK_B.US,D,20190814,000000,26.1,26.44,26.1,26.35,35619,0
+OAK_B.US,D,20190815,000000,26.455,26.6027,26.455,26.55,12663,0
+OAK_B.US,D,20190816,000000,26.47,26.6599,26.45,26.461,4357,0
+OAK_B.US,D,20190819,000000,26.6,26.6,26.47,26.47,3891,0
+OAK_B.US,D,20190820,000000,26.5265,26.74,26.492,26.74,11765,0
+OAK_B.US,D,20190821,000000,26.66,26.93,26.66,26.93,16785,0
+OAK_B.US,D,20190822,000000,26.93,26.93,26.62,26.63,22469,0
+OAK_B.US,D,20190823,000000,26.63,26.89,26.58,26.58,9230,0
+OAK_B.US,D,20190826,000000,26.84,26.84,26.65,26.66,12420,0
+OAK_B.US,D,20190827,000000,26.69,26.7,26.55,26.7,19034,0
+OAK_B.US,D,20190828,000000,26.7,26.9193,26.618,26.9193,32592,0
+OAK_B.US,D,20190829,000000,26.54,26.54,26.44,26.45,42944,0
+OAK_B.US,D,20190830,000000,26.4,26.5,26.3,26.33,111163,0
+OAK_B.US,D,20190903,000000,26.33,26.49,26.33,26.48,29199,0
+OAK_B.US,D,20190904,000000,26.5,26.64,26.44,26.64,44219,0
+OAK_B.US,D,20190905,000000,26.64,26.69,26.501,26.501,16118,0
+OAK_B.US,D,20190906,000000,26.59,26.6156,26.45,26.6156,18432,0
+OAK_B.US,D,20190909,000000,26.59,26.7599,26.59,26.7262,15121,0
+OAK_B.US,D,20190910,000000,26.74,26.75,26.53,26.67,27347,0
+OAK_B.US,D,20190911,000000,26.73,26.8124,26.7198,26.81,26030,0
+OAK_B.US,D,20190912,000000,26.7952,26.83,26.53,26.72,25527,0
+OAK_B.US,D,20190913,000000,26.53,26.6,26.1645,26.42,33971,0
+OAK_B.US,D,20190916,000000,26.59,26.6899,26.4412,26.45,10999,0
+OAK_B.US,D,20190917,000000,26.58,26.58,26.4178,26.42,29275,0
+OAK_B.US,D,20190918,000000,26.536,26.725,26.4592,26.485,12670,0
+OAK_B.US,D,20190919,000000,26.43,26.79,26.43,26.71,22657,0
+OAK_B.US,D,20190920,000000,26.79,26.89,26.72,26.79,15182,0
+OAK_B.US,D,20190923,000000,26.64,26.86,26.64,26.825,10754,0
+OAK_B.US,D,20190924,000000,26.8527,26.8527,26.65,26.7212,9381,0
+OAK_B.US,D,20190925,000000,26.7203,26.78,26.72,26.768,10996,0
+OAK_B.US,D,20190926,000000,26.83,26.83,26.7317,26.76,8366,0
+OAK_B.US,D,20190927,000000,26.8012,26.87,26.8012,26.86,9168,0
+OAK_B.US,D,20190930,000000,26.8656,26.8656,26.7,26.7,37804,0
+OAK_B.US,D,20191001,000000,26.699,26.855,26.699,26.7,10089,0
+OAK_B.US,D,20191002,000000,26.7,26.8,26.62,26.7526,14208,0
+OAK_B.US,D,20191003,000000,26.8,26.8,26.64,26.6856,4819,0
+OAK_B.US,D,20191004,000000,26.7,26.78,26.69,26.78,5051,0
+OAK_B.US,D,20191007,000000,26.756,26.756,26.47,26.6,19685,0
+OAK_B.US,D,20191008,000000,26.65,26.75,26.5727,26.65,13677,0
+OAK_B.US,D,20191009,000000,26.6045,26.73,26.48,26.49,20097,0
+OAK_B.US,D,20191010,000000,26.6,26.67,26.49,26.66,7643,0
+OAK_B.US,D,20191011,000000,26.67,26.78,26.67,26.77,13001,0
+OAK_B.US,D,20191014,000000,26.78,27.08,26.78,27.04,10044,0
+OAK_B.US,D,20191015,000000,26.99,26.99,26.9,26.96,5145,0
+OAK_B.US,D,20191016,000000,26.9899,27.02,26.9,26.99,39249,0
+OAK_B.US,D,20191017,000000,26.945,27.44,26.945,27.07,15088,0
+OAK_B.US,D,20191018,000000,27.13,27.42,27.01,27.35,27966,0
+OAK_B.US,D,20191021,000000,27.45,27.45,27.0862,27.37,17689,0
+OAK_B.US,D,20191022,000000,27.235,27.32,27.03,27.1,18144,0
+OAK_B.US,D,20191023,000000,27.19,27.35,27.0326,27.19,7502,0
+OAK_B.US,D,20191024,000000,27.43,27.43,27,27,14458,0
+OAK_B.US,D,20191025,000000,27.166,27.3399,26.83,27.19,22395,0
+OAK_B.US,D,20191028,000000,27.15,27.15,26.85,26.87,10231,0
+OAK_B.US,D,20191029,000000,27.07,27.07,26.9,26.9,1947,0
+OAK_B.US,D,20191030,000000,26.88,27,26.76,26.87,25399,0
+OAK_B.US,D,20191031,000000,26.89,27.44,26.81,26.89,77847,0
+OAK_B.US,D,20191101,000000,27.0936,27.35,26.9,27.35,2419,0
+OAK_B.US,D,20191104,000000,27.16,27.27,27.0757,27.27,2436,0
+OAK_B.US,D,20191105,000000,27.3165,27.44,27.17,27.17,25979,0
+OAK_B.US,D,20191106,000000,27.1701,27.32,27.02,27.02,16526,0
+OAK_B.US,D,20191107,000000,27.0954,27.1755,26.85,26.85,3968,0
+OAK_B.US,D,20191108,000000,27,27,26.8569,26.94,1683,0
+OAK_B.US,D,20191111,000000,26.82,27.2,26.82,27.1,1933,0
+OAK_B.US,D,20191112,000000,26.9,27.114,26.8701,27.03,7144,0
+OAK_B.US,D,20191113,000000,27.0412,27.0412,26.799,26.88,48588,0
+OAK_B.US,D,20191114,000000,26.94,27,26.68,27,57046,0
+OAK_B.US,D,20191115,000000,27,27,26.9,27,3749,0
+OAK_B.US,D,20191118,000000,27.001,27.271,27.001,27.27,18787,0
+OAK_B.US,D,20191119,000000,27.0829,27.46,27.02,27.24,44498,0
+OAK_B.US,D,20191120,000000,27.49,27.49,26.9,27.156,10122,0
+OAK_B.US,D,20191121,000000,27.0326,27.133,26.91,27.01,13510,0
+OAK_B.US,D,20191122,000000,27.176,27.29,27.05,27.29,11620,0
+OAK_B.US,D,20191125,000000,27.07,27.54,27.07,27.491,182032,0
+OAK_B.US,D,20191126,000000,27.51,27.54,27.41,27.41,7096,0
+OAK_B.US,D,20191127,000000,27.13,27.34,27.0717,27.2414,18012,0
+OAK_B.US,D,20191129,000000,27.01,27.2782,26.93,26.93,26476,0
+OAK_B.US,D,20191202,000000,26.93,26.93,26.51,26.57,21338,0
+OAK_B.US,D,20191203,000000,26.7,26.78,26.54,26.6,26821,0
+OAK_B.US,D,20191204,000000,26.62,26.76,26.615,26.76,26701,0
+OAK_B.US,D,20191205,000000,26.72,27.02,26.56,26.89,117285,0
+OAK_B.US,D,20191206,000000,26.85,27,26.78,26.9,23787,0
+OAK_B.US,D,20191209,000000,26.96,27.17,26.96,26.96,19355,0
+OAK_B.US,D,20191210,000000,27.0671,27.33,27.05,27.18,7402,0
+OAK_B.US,D,20191211,000000,27.1739,27.5,27.1739,27.4,6099,0
+OAK_B.US,D,20191212,000000,27.3473,27.4,27.2101,27.3,9823,0
+OAK_B.US,D,20191213,000000,27.25,27.73,27.24,27.73,11201,0
+OAK_B.US,D,20191216,000000,27.73,27.73,27.2701,27.58,19675,0
+OAK_B.US,D,20191217,000000,27.532,27.6,27.44,27.49,8419,0
+OAK_B.US,D,20191218,000000,27.54,27.55,27.38,27.38,14473,0
+OAK_B.US,D,20191219,000000,27.5,27.55,27.38,27.38,19329,0
+OAK_B.US,D,20191220,000000,27.4,27.53,27.2925,27.52,6027,0
+OAK_B.US,D,20191223,000000,27.345,27.46,27.34,27.38,1453,0
+OAK_B.US,D,20191224,000000,27.42,27.42,27.28,27.3712,4372,0
+OAK_B.US,D,20191226,000000,27.34,27.34,27.15,27.2,12319,0
+OAK_B.US,D,20191227,000000,27.2779,27.3712,27.2779,27.3,8498,0
+OAK_B.US,D,20191230,000000,27.2417,27.2417,27.1412,27.2,3322,0
+OAK_B.US,D,20191231,000000,27.1816,27.1816,27.01,27.04,10560,0
+OAK_B.US,D,20200102,000000,27.29,27.35,27.1995,27.35,16956,0
+OAK_B.US,D,20200103,000000,27.35,27.55,27.35,27.495,18217,0
+OAK_B.US,D,20200106,000000,27.5136,27.515,27.18,27.24,44971,0
+OAK_B.US,D,20200107,000000,27.29,27.375,27.05,27.23,31421,0
+OAK_B.US,D,20200108,000000,27.08,27.235,27.08,27.17,33088,0
+OAK_B.US,D,20200109,000000,27.1,27.1,27.05,27.07,10566,0
+OAK_B.US,D,20200110,000000,27.1,27.38,27.05,27.3,198257,0
+OAK_B.US,D,20200113,000000,27.3,27.44,27.21,27.4,13408,0
+OAK_B.US,D,20200114,000000,27.44,27.49,27.37,27.49,3430,0
+OAK_B.US,D,20200115,000000,27.49,27.49,27.2182,27.44,20791,0
+OAK_B.US,D,20200116,000000,27.4,27.4435,27.21,27.4,16593,0
+OAK_B.US,D,20200117,000000,27.38,27.49,27.19,27.4,34015,0
+OAK_B.US,D,20200121,000000,27.29,28,27.29,27.89,73614,0
+OAK_B.US,D,20200122,000000,27.75,28,27.74,27.92,18492,0
+OAK_B.US,D,20200123,000000,28.0378,28.0378,27.77,27.95,8693,0
+OAK_B.US,D,20200124,000000,27.95,27.95,27.8,27.89,3607,0
+OAK_B.US,D,20200127,000000,27.77,27.85,27.76,27.8,22931,0
+OAK_B.US,D,20200128,000000,27.7,27.7783,27.52,27.62,18022,0
+OAK_B.US,D,20200129,000000,27.6219,27.72,27.5486,27.705,6842,0
+OAK_B.US,D,20200130,000000,27.5854,27.71,27.5,27.67,11464,0
+OAK_B.US,D,20200131,000000,27.7,27.81,27.58,27.76,9463,0
+OAK_B.US,D,20200203,000000,27.73,27.86,27.55,27.785,22910,0
+OAK_B.US,D,20200204,000000,27.77,27.89,27.75,27.76,5733,0
+OAK_B.US,D,20200205,000000,27.79,27.83,27.62,27.75,16290,0
+OAK_B.US,D,20200206,000000,27.739,27.81,27.739,27.78,5901,0
+OAK_B.US,D,20200207,000000,27.76,27.87,27.75,27.75,13809,0
+OAK_B.US,D,20200210,000000,27.8035,27.835,27.645,27.76,15495,0
+OAK_B.US,D,20200211,000000,27.6921,27.86,27.6921,27.84,4542,0
+OAK_B.US,D,20200212,000000,27.8381,27.8591,27.58,27.58,9134,0
+OAK_B.US,D,20200213,000000,27.78,27.79,27.6393,27.74,11655,0
+OAK_B.US,D,20200214,000000,27.78,27.78,27.6155,27.76,5283,0
+OAK_B.US,D,20200218,000000,27.733,27.76,27.733,27.75,3895,0
+OAK_B.US,D,20200219,000000,27.7794,27.7794,27.57,27.57,6913,0
+OAK_B.US,D,20200220,000000,27.7,27.75,27.68,27.69,2906,0
+OAK_B.US,D,20200221,000000,27.7,27.7,27.578,27.64,14725,0
+OAK_B.US,D,20200224,000000,27.51,27.51,27.33,27.43,20067,0
+OAK_B.US,D,20200225,000000,27.49,27.49,27.26,27.32,28689,0
+OAK_B.US,D,20200226,000000,27.51,27.51,27.05,27.16,18952,0
+OAK_B.US,D,20200227,000000,26.6949,26.8,26.51,26.8,18175,0
+OAK_B.US,D,20200228,000000,25.71,26.25,25.71,26.22,60170,0
+OAK_B.US,D,20200302,000000,26.22,26.8,26.01,26.696,20897,0
+OAK_B.US,D,20200303,000000,26.73,27.2014,26.65,26.72,6591,0
+OAK_B.US,D,20200304,000000,26.8,26.96,26.59,26.81,14308,0
+OAK_B.US,D,20200305,000000,26.8184,26.8184,26.55,26.56,6607,0
+OAK_B.US,D,20200306,000000,26.55,26.55,26.055,26.15,28424,0
+OAK_B.US,D,20200309,000000,26,26.21,23.0001,25.75,116112,0
+OAK_B.US,D,20200310,000000,25.5669,25.75,24.89,25.66,17822,0
+OAK_B.US,D,20200311,000000,25.75,25.75,25,25.01,35835,0
+OAK_B.US,D,20200312,000000,24.48,24.98,22.9,22.91,60607,0
+OAK_B.US,D,20200313,000000,24.0047,25.23,23.68,24.23,73316,0
+OAK_B.US,D,20200316,000000,24,24,22,22.45,18843,0
+OAK_B.US,D,20200317,000000,22.45,23.29,21.7,22.59,57334,0
+OAK_B.US,D,20200318,000000,21.65,21.65,19.85,19.9,102475,0
+OAK_B.US,D,20200319,000000,19.49,20.9,17.51,20.8704,55152,0
+OAK_B.US,D,20200320,000000,20.555,22,20.33,21.27,71494,0
+OAK_B.US,D,20200323,000000,19.8149,20.13,17.84,19.5,41757,0
+OAK_B.US,D,20200324,000000,20.8275,22.6,20.6972,22.01,31727,0
+OAK_B.US,D,20200325,000000,20.07,24.1199,19.62,23.63,28104,0
+OAK_B.US,D,20200326,000000,24.54,24.9,21.6,24,43420,0
+OAK_B.US,D,20200327,000000,22.8,23.5,22.51,23.0978,34202,0
+OAK_B.US,D,20200330,000000,23.1,23.4,22.2,22.2,85316,0
+OAK_B.US,D,20200331,000000,22.18,22.75,22,22,32235,0
+OAK_B.US,D,20200401,000000,21.81,21.84,20.9,21.73,45410,0
+OAK_B.US,D,20200402,000000,21.85,21.9,20.8,20.9,52104,0
+OAK_B.US,D,20200403,000000,20.72,21.19,20.5,21.19,50512,0
+OAK_B.US,D,20200406,000000,21.33,21.73,20.56,21.35,390438,0
+OAK_B.US,D,20200407,000000,21.94,22.56,21.51,22.56,70479,0
+OAK_B.US,D,20200408,000000,22.69,23.45,22.05,22.14,152786,0
+OAK_B.US,D,20200409,000000,22.9,24.3,22.9,24,88197,0
+OAK_B.US,D,20200413,000000,24,24.74,23.75,24.74,56447,0
+OAK_B.US,D,20200414,000000,24.75,25,24.5,24.99,39689,0
+OAK_B.US,D,20200415,000000,24.51,24.9486,24.24,24.9486,24707,0
+OAK_B.US,D,20200416,000000,25,25.14,24.76,25.0741,18853,0
+OAK_B.US,D,20200417,000000,25.15,25.35,24.93,25.27,100718,0
+OAK_B.US,D,20200420,000000,25.35,25.45,24.8,25.215,43675,0
+OAK_B.US,D,20200421,000000,25.05,25.2465,24.75,25.055,13236,0
+OAK_B.US,D,20200422,000000,25.46,25.49,25,25.49,37310,0
+OAK_B.US,D,20200423,000000,25.45,25.45,25.2313,25.4,4475,0
+OAK_B.US,D,20200424,000000,25.44,25.6,25.03,25.6,10314,0
+OAK_B.US,D,20200427,000000,25.43,25.74,25.245,25.7,20559,0
+OAK_B.US,D,20200428,000000,25.56,25.8,25.56,25.67,13960,0
+OAK_B.US,D,20200429,000000,25.61,26,25.6,26,16740,0
+OAK_B.US,D,20200430,000000,26.05,26.1,25.62,25.62,26881,0
+OAK_B.US,D,20200501,000000,25.65,25.8299,25.15,25.77,9672,0
+OAK_B.US,D,20200504,000000,25.51,25.836,25.23,25.81,16382,0
+OAK_B.US,D,20200505,000000,25.7174,25.7174,25.605,25.605,2706,0
+OAK_B.US,D,20200506,000000,25.5,25.645,25.345,25.4231,10457,0
+OAK_B.US,D,20200507,000000,25.79,25.79,25.5,25.54,4821,0
+OAK_B.US,D,20200508,000000,25.83,25.83,25.36,25.82,5071,0
+OAK_B.US,D,20200511,000000,25.36,26,25.36,26,10928,0
+OAK_B.US,D,20200512,000000,26,26.34,26,26.34,15855,0
+OAK_B.US,D,20200513,000000,26.41,26.41,25,25.64,26807,0
+OAK_B.US,D,20200514,000000,25.49,25.75,25.12,25.75,15289,0
+OAK_B.US,D,20200515,000000,25.9338,26.035,25.89,25.98,15061,0
+OAK_B.US,D,20200518,000000,25.75,26.02,25.72,26.02,4864,0
+OAK_B.US,D,20200519,000000,26.1158,26.1158,25.77,25.8,15703,0
+OAK_B.US,D,20200520,000000,26.0376,26.0376,25.63,25.92,7248,0
+OAK_B.US,D,20200521,000000,25.54,26.03,25.53,25.88,12904,0
+OAK_B.US,D,20200522,000000,26.44,26.44,25.76,26.04,7444,0
+OAK_B.US,D,20200526,000000,26.1,26.44,25.85,25.945,12349,0
+OAK_B.US,D,20200527,000000,25.9,26.34,25.7,26.17,15254,0
+OAK_B.US,D,20200528,000000,26.17,26.345,26.01,26.214,13602,0
+OAK_B.US,D,20200529,000000,25.795,25.95,25.59,25.93,10812,0
+OAK_B.US,D,20200601,000000,25.9,26.09,25.66,26.09,2859,0
+OAK_B.US,D,20200602,000000,25.93,26.22,25.74,26.21,14946,0
+OAK_B.US,D,20200603,000000,25.86,26.1,25.83,25.93,39476,0
+OAK_B.US,D,20200604,000000,25.92,26,25.81,25.94,8468,0
+OAK_B.US,D,20200605,000000,26.26,26.26,25.6,25.67,66802,0
+OAK_B.US,D,20200608,000000,25.83,25.9,25.68,25.79,18529,0
+OAK_B.US,D,20200609,000000,25.77,25.88,25.77,25.88,3844,0
+OAK_B.US,D,20200610,000000,26,26.1,25.85,26.08,8469,0
+OAK_B.US,D,20200611,000000,25.96,25.96,25.25,25.84,18401,0
+OAK_B.US,D,20200612,000000,25.58,26.07,25.58,25.98,18516,0
+OAK_B.US,D,20200615,000000,26.02,26.15,25.95,25.97,11288,0
+OAK_B.US,D,20200616,000000,26.1101,26.1299,25.86,25.9,8189,0
+OAK_B.US,D,20200617,000000,25.9,26.115,25.9,25.95,8278,0
+OAK_B.US,D,20200618,000000,25.9233,25.9784,25.9,25.9,10404,0
+OAK_B.US,D,20200619,000000,25.83,26,25.83,25.96,8636,0
+OAK_B.US,D,20200622,000000,25.9,25.9007,25.742,25.8,8021,0
+OAK_B.US,D,20200623,000000,25.92,25.95,25.86,25.95,7352,0
+OAK_B.US,D,20200624,000000,25.72,25.98,25.4865,25.8604,33415,0
+OAK_B.US,D,20200625,000000,25.9032,26.13,25.85,26.0143,29798,0
+OAK_B.US,D,20200626,000000,26,26.06,25.95,26,12335,0
+OAK_B.US,D,20200629,000000,25.95,25.97,25.67,25.68,28402,0
+OAK_B.US,D,20200630,000000,26.035,26.062,25.45,25.6,54095,0
+OAK_B.US,D,20200701,000000,25.89,25.97,25.6,25.75,17209,0
+OAK_B.US,D,20200702,000000,25.82,25.929,25.82,25.83,1582,0
+OAK_B.US,D,20200706,000000,25.96,26.07,25.84,26.07,7561,0
+OAK_B.US,D,20200707,000000,25.95,25.9501,25.68,25.84,8580,0
+OAK_B.US,D,20200708,000000,25.75,25.8714,25.56,25.61,14032,0
+OAK_B.US,D,20200709,000000,25.76,25.8632,25.55,25.72,13857,0
+OAK_B.US,D,20200710,000000,25.64,25.73,25.5728,25.73,25123,0
+OAK_B.US,D,20200713,000000,25.71,25.808,25.63,25.67,13414,0
+OAK_B.US,D,20200714,000000,25.57,25.7,25.49,25.63,7807,0
+OAK_B.US,D,20200715,000000,25.61,25.67,25.5501,25.63,9857,0
+OAK_B.US,D,20200716,000000,25.63,25.98,25.63,25.8,11128,0
+OAK_B.US,D,20200717,000000,25.73,25.94,25.72,25.72,7127,0
+OAK_B.US,D,20200720,000000,25.815,26.05,25.815,26.035,3713,0
+OAK_B.US,D,20200721,000000,26.07,26.26,26,26.255,9499,0
+OAK_B.US,D,20200722,000000,26.28,26.28,26.05,26.07,8411,0
+OAK_B.US,D,20200723,000000,26.2,26.26,26.05,26.26,4879,0
+OAK_B.US,D,20200724,000000,26.27,26.27,26.245,26.26,5207,0
+OAK_B.US,D,20200727,000000,26.26,26.26,26.2101,26.26,3905,0
+OAK_B.US,D,20200728,000000,26.26,26.26,26.075,26.25,6329,0
+OAK_B.US,D,20200729,000000,26.26,26.64,26.26,26.64,7264,0
+OAK_B.US,D,20200730,000000,26.62,26.88,26.61,26.8363,7143,0
+OAK_B.US,D,20200731,000000,26.89,26.89,26.5366,26.88,14993,0
+OAK_B.US,D,20200803,000000,26.7095,27.24,26.6662,27.24,2427,0
+OAK_B.US,D,20200804,000000,27.24,27.25,26.91,27.25,4785,0
+OAK_B.US,D,20200805,000000,27.01,27.25,26.945,27.05,14576,0
+OAK_B.US,D,20200806,000000,27.11,27.1644,27,27.111,13383,0
+OAK_B.US,D,20200807,000000,27.15,27.26,26.99,26.99,7401,0
+OAK_B.US,D,20200810,000000,26.995,27.4321,26.995,27.37,7989,0
+OAK_B.US,D,20200811,000000,27.45,27.51,27.35,27.37,7885,0
+OAK_B.US,D,20200812,000000,27.35,27.74,27.2538,27.67,9772,0
+OAK_B.US,D,20200813,000000,27.67,27.77,27.608,27.77,3968,0
+OAK_B.US,D,20200814,000000,27.615,27.615,27.46,27.46,7290,0
+OAK_B.US,D,20200817,000000,27.3,27.4723,27.25,27.33,10850,0
+OAK_B.US,D,20200818,000000,27.32,27.48,27.26,27.39,21476,0
+OAK_B.US,D,20200819,000000,27.37,27.42,27.31,27.383,3577,0
+OAK_B.US,D,20200820,000000,27.3,27.37,27.29,27.32,10569,0
+OAK_B.US,D,20200821,000000,27.28,27.35,27.25,27.25,5370,0
+OAK_B.US,D,20200824,000000,27.355,27.39,27.2693,27.35,7050,0
+OAK_B.US,D,20200825,000000,27.3128,27.4,27.29,27.35,12856,0
+OAK_B.US,D,20200826,000000,27.305,27.5,27.29,27.5,30018,0
+OAK_B.US,D,20200827,000000,27.5,27.6,27.355,27.6,13554,0
+OAK_B.US,D,20200828,000000,27.5,27.515,27.48,27.515,2405,0
+OAK_B.US,D,20200831,000000,27.48,27.48,27.14,27.41,11655,0
+OAK_B.US,D,20200901,000000,27.14,27.45,27.02,27.45,12113,0
+OAK_B.US,D,20200902,000000,27.3544,27.49,27.2,27.25,15887,0
+OAK_B.US,D,20200903,000000,27.25,27.3,27.1,27.1383,17494,0
+OAK_B.US,D,20200904,000000,27.1191,27.25,27.1,27.23,13633,0
+OAK_B.US,D,20200908,000000,27.1,27.14,26.84,26.85,15188,0
+OAK_B.US,D,20200909,000000,27.07,27.115,26.901,27.05,2510,0
+OAK_B.US,D,20200910,000000,27.17,27.215,26.87,26.8701,11889,0
+OAK_B.US,D,20200911,000000,27.025,27.025,26.7,26.75,11002,0
+OAK_B.US,D,20200914,000000,26.83,27.0176,26.752,26.767,11530,0
+OAK_B.US,D,20200915,000000,26.95,27.05,26.9,26.93,8683,0
+OAK_B.US,D,20200916,000000,26.93,27.08,26.82,27,12309,0
+OAK_B.US,D,20200917,000000,27.14,27.14,26.98,26.99,6627,0
+OAK_B.US,D,20200918,000000,27.37,27.39,26.8615,26.94,14188,0
+OAK_B.US,D,20200921,000000,26.68,27.04,26.55,27.01,11766,0
+OAK_B.US,D,20200922,000000,26.7511,27.13,26.7511,27.13,16492,0
+OAK_B.US,D,20200923,000000,27.1,27.1,25.91,26.36,24212,0
+OAK_B.US,D,20200924,000000,26.3166,26.54,26.259,26.4,15050,0
+OAK_B.US,D,20200925,000000,26.7072,27.2,26.7072,27.19,6824,0
+OAK_B.US,D,20200928,000000,27.24,27.33,26.7,26.72,36964,0
+OAK_B.US,D,20200929,000000,26.76,27,26.59,26.7101,6237,0
+OAK_B.US,D,20200930,000000,26.825,27,26.2,26.34,109644,0
+OAK_B.US,D,20201001,000000,26.52,26.83,26.52,26.83,48092,0
+OAK_B.US,D,20201002,000000,26.76,27.28,26.7219,27.27,19308,0
+OAK_B.US,D,20201005,000000,27.27,27.37,27.195,27.37,8980,0
+OAK_B.US,D,20201006,000000,27.67,27.83,27.3,27.82,16834,0
+OAK_B.US,D,20201007,000000,27.88,28.01,27.7642,28,27723,0
+OAK_B.US,D,20201008,000000,28,28,27.77,27.92,9738,0
+OAK_B.US,D,20201009,000000,27.9,27.9,27.17,27.51,22111,0
+OAK_B.US,D,20201012,000000,27.42,27.87,27.42,27.84,9243,0
+OAK_B.US,D,20201013,000000,27.48,27.88,27.48,27.8,7391,0
+OAK_B.US,D,20201014,000000,27.55,27.74,27.31,27.4237,12682,0
+OAK_B.US,D,20201015,000000,27.17,27.72,27.17,27.72,7698,0
+OAK_B.US,D,20201016,000000,27.57,27.7079,27.31,27.31,14993,0
+OAK_B.US,D,20201019,000000,27.3556,27.3556,26.75,26.87,10422,0
+OAK_B.US,D,20201020,000000,26.9641,27,26.78,26.79,8934,0
+OAK_B.US,D,20201021,000000,26.9906,26.9906,26.55,26.55,5091,0
+OAK_B.US,D,20201022,000000,26.55,26.84,26.55,26.8,7418,0
+OAK_B.US,D,20201023,000000,26.8994,27.31,26.8994,27.31,10556,0
+OAK_B.US,D,20201026,000000,27.18,27.52,26.9368,27.05,7810,0
+OAK_B.US,D,20201027,000000,27.18,27.18,27.03,27.0401,1831,0
+OAK_B.US,D,20201028,000000,27.01,27.21,26.44,26.44,7253,0
+OAK_B.US,D,20201029,000000,26.5,26.99,26.44,26.55,6557,0
+OAK_B.US,D,20201030,000000,26.78,26.86,26.5,26.79,25613,0
+OAK_B.US,D,20201102,000000,27.0112,27.0112,26.91,26.94,2244,0
+OAK_B.US,D,20201103,000000,27.57,27.57,26.865,27.03,4441,0
+OAK_B.US,D,20201104,000000,27.24,27.62,27.24,27.62,8268,0
+OAK_B.US,D,20201105,000000,27.5731,27.65,27.5,27.65,16666,0
+OAK_B.US,D,20201106,000000,27.515,27.65,27.41,27.6353,4813,0
+OAK_B.US,D,20201109,000000,27.65,28.08,27.51,28.05,12289,0
+OAK_B.US,D,20201110,000000,28,28.193,28,28.15,12370,0
+OAK_B.US,D,20201111,000000,28.1,28.1599,28,28.0167,5730,0
+OAK_B.US,D,20201112,000000,27.79,27.86,27.56,27.56,2788,0
+OAK_B.US,D,20201113,000000,27.73,27.89,27.62,27.89,8928,0
+OAK_B.US,D,20201116,000000,27.795,28.315,27.795,28.15,13292,0
+OAK_B.US,D,20201117,000000,28.08,28.2,27.85,27.94,24040,0
+OAK_B.US,D,20201118,000000,27.9309,28.025,27.85,28,28265,0
+OAK_B.US,D,20201119,000000,28.08,28.108,28,28,9552,0
+OAK_B.US,D,20201120,000000,27.61,27.99,27.61,27.91,33579,0
+OAK_B.US,D,20201123,000000,27.88,28,27.6486,27.705,93625,0
+OAK_B.US,D,20201124,000000,28,28.025,27.62,27.62,50434,0
+OAK_B.US,D,20201125,000000,27.61,27.65,27.61,27.61,426534,0
+OAK_B.US,D,20201127,000000,27.65,27.7,27.61,27.643,7391,0
+OAK_B.US,D,20201130,000000,27.33,27.39,27.16,27.39,13069,0
+OAK_B.US,D,20201201,000000,27.315,27.44,27.04,27.21,10687,0
+OAK_B.US,D,20201202,000000,27.2,27.2,26.92,27.1,14854,0
+OAK_B.US,D,20201203,000000,27.095,27.21,27.0495,27.17,5036,0
+OAK_B.US,D,20201204,000000,27.17,27.38,27.17,27.38,6074,0
+OAK_B.US,D,20201207,000000,27.095,27.43,27.04,27.43,6855,0
+OAK_B.US,D,20201208,000000,27.33,27.65,27.21,27.65,8503,0
+OAK_B.US,D,20201209,000000,27.69,27.7,27.59,27.64,7970,0
+OAK_B.US,D,20201210,000000,27.63,27.63,27.25,27.25,5778,0
+OAK_B.US,D,20201211,000000,27.25,27.64,27.22,27.27,4718,0
+OAK_B.US,D,20201214,000000,27.37,27.42,27.3614,27.4,2586,0
+OAK_B.US,D,20201215,000000,27.42,27.42,27.31,27.31,11172,0
+OAK_B.US,D,20201216,000000,27.357,27.42,27.32,27.36,16885,0
+OAK_B.US,D,20201217,000000,27.3,27.42,27.26,27.42,9867,0
+OAK_B.US,D,20201218,000000,27.41,27.75,27.406,27.75,70401,0
+OAK_B.US,D,20201221,000000,27.6598,27.975,27.4,27.91,16803,0
+OAK_B.US,D,20201222,000000,27.75,27.79,27.58,27.595,12665,0
+OAK_B.US,D,20201223,000000,27.58,27.85,27.58,27.75,6847,0
+OAK_B.US,D,20201224,000000,27.65,27.86,27.5,27.86,5479,0
+OAK_B.US,D,20201228,000000,27.838,27.838,27.69,27.76,9955,0
+OAK_B.US,D,20201229,000000,27.62,27.78,27.62,27.76,4191,0
+OAK_B.US,D,20201230,000000,27.47,27.7994,27.35,27.76,20079,0
+OAK_B.US,D,20201231,000000,27.7766,27.8,27.76,27.76,93302,0
+OAK_B.US,D,20210104,000000,27.46,27.715,27.46,27.59,13547,0
+OAK_B.US,D,20210105,000000,27.42,27.77,27.42,27.6,5478,0
+OAK_B.US,D,20210106,000000,27.39,27.68,26.9,27.05,29315,0
+OAK_B.US,D,20210107,000000,27,27.51,26.97,27.25,32998,0
+OAK_B.US,D,20210108,000000,26.92,27.5,26.92,27.5,31323,0
+OAK_B.US,D,20210111,000000,27.07,27.25,26.85,26.96,23899,0
+OAK_B.US,D,20210112,000000,26.867,27.42,26.865,27.21,21337,0
+OAK_B.US,D,20210113,000000,27.39,27.66,27.3664,27.63,7381,0
+OAK_B.US,D,20210114,000000,27.62,27.7724,27.58,27.64,4735,0
+OAK_B.US,D,20210115,000000,27.6,27.65,27.58,27.58,5362,0
+OAK_B.US,D,20210119,000000,27.5,27.69,27.445,27.69,9943,0
+OAK_B.US,D,20210120,000000,27.6002,27.86,27.6,27.84,5605,0
+OAK_B.US,D,20210121,000000,27.7615,27.7615,27.58,27.58,2510,0
+OAK_B.US,D,20210122,000000,27.52,27.84,27.42,27.72,502817,0
+OAK_B.US,D,20210125,000000,27.795,27.795,27.6186,27.6186,3479,0
+OAK_B.US,D,20210126,000000,27.63,27.6301,27.46,27.6143,6836,0
+OAK_B.US,D,20210127,000000,27.4,27.6206,27.34,27.34,13774,0
+OAK_B.US,D,20210128,000000,27.6,27.6,27.4,27.43,4000,0
+OAK_B.US,D,20210129,000000,27.41,27.6,27.33,27.51,15990,0
+OAK_B.US,D,20210201,000000,27.54,27.7975,27.54,27.61,4711,0
+OAK_B.US,D,20210202,000000,27.7,27.8814,27.7,27.835,4389,0
+OAK_B.US,D,20210203,000000,27.94,27.94,27.39,27.39,16212,0
+OAK_B.US,D,20210204,000000,27.4594,27.62,27.39,27.43,7164,0
+OAK_B.US,D,20210205,000000,27.4,27.5,27.12,27.24,11469,0
+OAK_B.US,D,20210208,000000,27.285,27.285,26.97,27.08,23903,0
+OAK_B.US,D,20210209,000000,27.06,27.14,27.02,27.06,5413,0
+OAK_B.US,D,20210210,000000,27.03,27.08,27.01,27.04,15731,0
+OAK_B.US,D,20210211,000000,27.04,27.0509,26.91,26.92,17855,0
+OAK_B.US,D,20210212,000000,26.98,26.98,26.7,26.73,19726,0
+OAK_B.US,D,20210216,000000,26.8,26.8,26.65,26.66,54438,0
+OAK_B.US,D,20210217,000000,26.69,26.71,26.66,26.66,6297,0
+OAK_B.US,D,20210218,000000,26.65,26.69,26.509,26.69,10399,0
+OAK_B.US,D,20210219,000000,26.675,26.7,26.6,26.7,11518,0
+OAK_B.US,D,20210222,000000,26.75,26.75,26.62,26.6693,5520,0
+OAK_B.US,D,20210223,000000,26.66,26.66,26.54,26.5869,7612,0
+OAK_B.US,D,20210224,000000,26.54,26.54,26.22,26.25,184202,0
+OAK_B.US,D,20210225,000000,26.25,26.301,26.1781,26.26,44477,0
+OAK_B.US,D,20210226,000000,26.09,26.27,25.72,25.82,106185,0
+OAK_B.US,D,20210301,000000,25.97,26.25,25.97,26.25,32163,0
+OAK_B.US,D,20210302,000000,26.05,26.34,26.05,26.33,5604,0
+OAK_B.US,D,20210303,000000,26.33,26.43,26.09,26.3355,40861,0
+OAK_B.US,D,20210304,000000,26.22,26.59,26.22,26.4,35365,0
+OAK_B.US,D,20210305,000000,26.27,26.49,26.27,26.49,18955,0
+OAK_B.US,D,20210308,000000,26.44,26.49,26.42,26.49,6339,0
+OAK_B.US,D,20210309,000000,26.4527,26.54,26.42,26.53,3862,0
+OAK_B.US,D,20210310,000000,26.36,26.56,26.36,26.52,11396,0
+OAK_B.US,D,20210311,000000,26.57,26.68,26.565,26.66,14300,0
+OAK_B.US,D,20210312,000000,26.53,26.62,26.53,26.57,6402,0
+OAK_B.US,D,20210315,000000,26.67,26.67,26.6042,26.625,23183,0
+OAK_B.US,D,20210316,000000,26.65,26.7158,26.618,26.68,4466,0
+OAK_B.US,D,20210317,000000,26.55,26.635,26.55,26.585,3363,0
+OAK_B.US,D,20210318,000000,26.55,26.605,26.23,26.23,16740,0
+OAK_B.US,D,20210319,000000,26.28,26.54,26.28,26.54,10233,0
+OAK_B.US,D,20210322,000000,26.6,26.7061,26.51,26.61,9447,0
+OAK_B.US,D,20210323,000000,26.58,26.65,26.58,26.62,13509,0
+OAK_B.US,D,20210324,000000,26.65,26.69,26.62,26.62,15443,0
+OAK_B.US,D,20210325,000000,26.68,26.68,26.5294,26.62,5413,0
+OAK_B.US,D,20210326,000000,26.53,26.63,26.53,26.63,3637,0
+OAK_B.US,D,20210329,000000,26.65,26.65,26.5477,26.65,7219,0
+OAK_B.US,D,20210330,000000,26.64,26.76,26.52,26.71,22791,0
+OAK_B.US,D,20210331,000000,26.63,26.75,26.63,26.75,16900,0
+OAK_B.US,D,20210401,000000,26.75,26.95,26.7481,26.89,20118,0
+OAK_B.US,D,20210405,000000,26.98,26.98,26.83,26.9,15589,0
+OAK_B.US,D,20210406,000000,26.94,27.1,26.9,27.07,10166,0
+OAK_B.US,D,20210407,000000,27.07,27.07,26.88,27.03,24129,0
+OAK_B.US,D,20210408,000000,27.07,27.07,26.86,26.99,9432,0
+OAK_B.US,D,20210409,000000,26.97,26.98,26.91,26.98,2981,0
+OAK_B.US,D,20210412,000000,26.96,26.96,26.8197,26.94,5716,0
+OAK_B.US,D,20210413,000000,26.92,26.92,26.83,26.9,11777,0
+OAK_B.US,D,20210414,000000,26.9,26.94,26.8709,26.91,8121,0
+OAK_B.US,D,20210415,000000,26.92,26.96,26.9,26.94,8257,0
+OAK_B.US,D,20210416,000000,26.95,27.03,26.89,26.95,88164,0
+OAK_B.US,D,20210419,000000,26.97,26.97,26.91,26.92,1710,0
+OAK_B.US,D,20210420,000000,26.92,26.92,26.87,26.91,66704,0
+OAK_B.US,D,20210421,000000,26.965,26.97,26.9,26.97,8733,0
+OAK_B.US,D,20210422,000000,26.94,26.98,26.9008,26.98,5011,0
+OAK_B.US,D,20210423,000000,26.98,27.07,26.94,26.99,15623,0
+OAK_B.US,D,20210426,000000,27.04,27.065,27,27.06,7193,0
+OAK_B.US,D,20210427,000000,27.08,27.08,27.0148,27.03,5627,0
+OAK_B.US,D,20210428,000000,27.05,27.0598,26.9501,27.02,1986,0
+OAK_B.US,D,20210429,000000,27.05,27.05,26.9,26.96,1280,0
+OAK_B.US,D,20210430,000000,26.95,26.98,26.79,26.9,35906,0
+OAK_B.US,D,20210503,000000,27.04,27.07,26.9145,27.06,15470,0
+OAK_B.US,D,20210504,000000,27.05,27.14,27.03,27.08,18190,0
+OAK_B.US,D,20210505,000000,27.16,27.205,27.01,27.01,9506,0
+OAK_B.US,D,20210506,000000,27.19,27.19,27.05,27.11,6047,0
+OAK_B.US,D,20210507,000000,27.17,27.2694,27.1595,27.16,9085,0
+OAK_B.US,D,20210510,000000,27.25,27.25,27.06,27.1738,3115,0
+OAK_B.US,D,20210511,000000,27.15,27.2,27.01,27.1136,7616,0
+OAK_B.US,D,20210512,000000,27.23,27.23,26.95,27.02,14363,0
+OAK_B.US,D,20210513,000000,27.21,27.22,27.08,27.22,9765,0
+OAK_B.US,D,20210514,000000,27.24,27.37,27.17,27.37,14943,0
+OAK_B.US,D,20210517,000000,27.38,27.38,27.2,27.21,22014,0
+OAK_B.US,D,20210518,000000,27.36,27.41,27.255,27.3,37773,0
+OAK_B.US,D,20210519,000000,27.26,27.3521,27.05,27.22,6487,0
+OAK_B.US,D,20210520,000000,27.37,27.37,27.23,27.3,7465,0
+OAK_B.US,D,20210521,000000,27.39,27.46,27.29,27.39,8304,0
+OAK_B.US,D,20210524,000000,27.41,27.425,27.3,27.3,4136,0
+OAK_B.US,D,20210525,000000,27.44,27.44,27.3,27.4,4961,0
+OAK_B.US,D,20210526,000000,27.44,27.44,27.22,27.29,6898,0
+OAK_B.US,D,20210527,000000,27.29,27.36,27.29,27.32,2526,0
+OAK_B.US,D,20210528,000000,27.01,27.23,27.01,27.23,11151,0
+OAK_B.US,D,20210601,000000,27.28,27.37,27.28,27.32,5372,0
+OAK_B.US,D,20210602,000000,27.39,27.39,27.3146,27.35,8627,0
+OAK_B.US,D,20210603,000000,27.39,27.5,27.39,27.46,4930,0
+OAK_B.US,D,20210604,000000,27.53,27.6,27.37,27.6,4694,0
+OAK_B.US,D,20210607,000000,27.7,27.76,27.56,27.59,10935,0
+OAK_B.US,D,20210608,000000,27.69,27.69,27.4725,27.51,4140,0
+OAK_B.US,D,20210609,000000,27.59,27.59,27.39,27.51,17175,0
+OAK_B.US,D,20210610,000000,27.56,27.56,27.47,27.51,3789,0
+OAK_B.US,D,20210611,000000,27.5,27.53,27.48,27.5,15734,0
+OAK_B.US,D,20210614,000000,27.33,27.45,27.2,27.36,39118,0
+OAK_B.US,D,20210615,000000,27.49,27.5181,27.2989,27.33,16778,0
+OAK_B.US,D,20210616,000000,27.33,27.34,27.3,27.31,14901,0
+OAK_B.US,D,20210617,000000,27.41,27.45,27.26,27.3,22736,0
+OAK_B.US,D,20210618,000000,27.35,27.47,27.3,27.3,19543,0
+OAK_B.US,D,20210621,000000,27.38,27.38,27.28,27.28,5221,0
+OAK_B.US,D,20210622,000000,27.35,27.63,27.32,27.63,5816,0
+OAK_B.US,D,20210623,000000,27.67,27.75,27.53,27.53,7033,0
+OAK_B.US,D,20210624,000000,27.65,27.81,27.63,27.7,5031,0
+OAK_B.US,D,20210625,000000,27.73,27.75,27.73,27.75,10363,0
+OAK_B.US,D,20210628,000000,27.75,27.79,27.73,27.77,4367,0
+OAK_B.US,D,20210629,000000,27.78,27.92,27.765,27.92,14045,0
+OAK_B.US,D,20210630,000000,27.78,28.15,27.78,28.14,30263,0
+OAK_B.US,D,20210701,000000,28.08,28.205,28.04,28.07,4913,0
+OAK_B.US,D,20210702,000000,28.11,28.13,27.8904,27.95,21202,0
+OAK_B.US,D,20210706,000000,28.14,28.14,27.9888,28.03,6269,0
+OAK_B.US,D,20210707,000000,28.03,28.03,27.79,27.79,26279,0
+OAK_B.US,D,20210708,000000,27.96,28.02,27.77,27.77,7283,0
+OAK_B.US,D,20210709,000000,27.96,28,27.78,27.88,9391,0
+OAK_B.US,D,20210712,000000,28.07,28.07,27.9014,28.04,2071,0
+OAK_B.US,D,20210713,000000,28.1,28.1,27.8044,28.01,16316,0
+OAK_B.US,D,20210714,000000,28.13,28.13,28.02,28.08,8615,0
+OAK_B.US,D,20210715,000000,28.15,28.15,27.9,28.01,19903,0
+OAK_B.US,D,20210716,000000,28.14,28.14,27.865,28.01,21179,0
+OAK_B.US,D,20210719,000000,28,28.051,27.9779,27.98,18663,0
+OAK_B.US,D,20210720,000000,28.09,28.09,27.94,28,6436,0
+OAK_B.US,D,20210721,000000,27.88,28,27.79,27.79,12803,0
+OAK_B.US,D,20210722,000000,27.95,27.95,27.65,27.7,10127,0
+OAK_B.US,D,20210723,000000,27.88,27.88,27.6,27.85,6323,0
+OAK_B.US,D,20210726,000000,27.85,27.85,27.7,27.82,2771,0
+OAK_B.US,D,20210727,000000,27.85,27.85,27.7,27.85,1854,0
+OAK_B.US,D,20210728,000000,27.7368,27.7368,27.42,27.58,11854,0
+OAK_B.US,D,20210729,000000,27.54,27.9,27.54,27.9,3238,0
+OAK_B.US,D,20210730,000000,27.8855,28.03,27.88,28.03,10326,0
+OAK_B.US,D,20210802,000000,27.98,28.04,27.98,28.04,7865,0
+OAK_B.US,D,20210803,000000,27.83,28.0251,27.7801,28.0237,8104,0
+OAK_B.US,D,20210804,000000,28.03,28.05,28.02,28.02,4766,0
+OAK_B.US,D,20210805,000000,27.87,28.15,27.87,27.965,5734,0
+OAK_B.US,D,20210806,000000,28.14,28.16,28,28.13,13144,0
+OAK_B.US,D,20210809,000000,28.01,28.025,27.91,28.02,7956,0
+OAK_B.US,D,20210810,000000,27.875,27.875,27.46,27.83,4881,0
+OAK_B.US,D,20210811,000000,27.92,27.92,27.7879,27.9,4364,0
+OAK_B.US,D,20210812,000000,27.78,27.91,27.51,27.63,16947,0
+OAK_B.US,D,20210813,000000,27.83,27.83,27.6902,27.7,8019,0
+OAK_B.US,D,20210816,000000,27.56,27.92,27.56,27.7632,6019,0
+OAK_B.US,D,20210817,000000,27.7,27.7,27.57,27.6,6637,0
+OAK_B.US,D,20210818,000000,27.77,27.77,27.616,27.64,4382,0
+OAK_B.US,D,20210819,000000,27.65,27.76,27.52,27.67,6006,0
+OAK_B.US,D,20210820,000000,27.55,27.65,27.55,27.65,8365,0
+OAK_B.US,D,20210823,000000,27.58,27.7,27.58,27.66,5771,0
+OAK_B.US,D,20210824,000000,27.67,27.67,27.5,27.51,15047,0
+OAK_B.US,D,20210825,000000,27.55,27.56,27.495,27.5204,13073,0
+OAK_B.US,D,20210826,000000,27.49,27.5,27.36,27.36,4890,0
+OAK_B.US,D,20210827,000000,27.3,27.51,27.3,27.5,8794,0
+OAK_B.US,D,20210830,000000,27.48,27.54,27.42,27.47,24733,0
+OAK_B.US,D,20210831,000000,27.14,27.28,27.12,27.25,31120,0
+OAK_B.US,D,20210901,000000,27.07,27.42,27.07,27.4,13955,0
+OAK_B.US,D,20210902,000000,27.46,27.46,27.24,27.28,8780,0
+OAK_B.US,D,20210903,000000,27.19,27.41,27.19,27.4,37893,0
+OAK_B.US,D,20210907,000000,27.3,27.33,27.14,27.17,3918,0
+OAK_B.US,D,20210908,000000,27.19,27.24,27.1019,27.18,8850,0
+OAK_B.US,D,20210909,000000,27.13,27.18,27.1,27.18,11126,0
+OAK_B.US,D,20210910,000000,27.18,27.24,27.13,27.13,6301,0
+OAK_B.US,D,20210913,000000,27.24,27.34,27.1,27.17,8640,0
+OAK_B.US,D,20210914,000000,27.1,27.22,27.0828,27.18,17585,0
+OAK_B.US,D,20210915,000000,27.27,27.27,27.0509,27.07,7176,0
+OAK_B.US,D,20210916,000000,27.02,27.217,26.98,27.21,3915,0
+OAK_B.US,D,20210917,000000,27.21,27.21,26.985,27.05,18505,0
+OAK_B.US,D,20210920,000000,26.91,27.04,26.8,26.87,5030,0
+OAK_B.US,D,20210921,000000,27,27.04,26.88,26.95,4736,0
+OAK_B.US,D,20210922,000000,26.88,27.1,26.88,27,14075,0
+OAK_B.US,D,20210923,000000,27.02,27.21,26.8,26.89,7872,0
+OAK_B.US,D,20210924,000000,26.89,26.89,26.739,26.79,5269,0
+OAK_B.US,D,20210927,000000,26.79,26.81,26.7,26.71,5971,0
+OAK_B.US,D,20210928,000000,26.7,26.7,26.37,26.52,15889,0
+OAK_B.US,D,20210929,000000,26.6566,26.77,26.63,26.77,13375,0
+OAK_B.US,D,20210930,000000,26.762,26.85,26.7,26.85,34581,0
+OAK_B.US,D,20211001,000000,26.71,26.81,26.695,26.71,6795,0
+OAK_B.US,D,20211004,000000,26.7,26.7228,26.67,26.7,23177,0
+OAK_B.US,D,20211005,000000,26.7,26.712,26.57,26.71,16363,0
+OAK_B.US,D,20211006,000000,26.63,26.7,26.5402,26.6,59527,0
+OAK_B.US,D,20211007,000000,26.56,26.765,26.56,26.68,19784,0
+OAK_B.US,D,20211008,000000,26.65,26.84,26.5767,26.84,44218,0
+OAK_B.US,D,20211011,000000,26.89,26.94,26.7074,26.89,50306,0
+OAK_B.US,D,20211012,000000,26.98,26.99,26.83,26.91,3757,0
+OAK_B.US,D,20211013,000000,26.83,27.09,26.83,26.9,23364,0
+OAK_B.US,D,20211014,000000,26.91,27.1466,26.91,27.11,40916,0
+OAK_B.US,D,20211015,000000,27.15,27.53,27.11,27.53,208994,0
+OAK_B.US,D,20211018,000000,27.4,27.43,27.3,27.39,26692,0
+OAK_B.US,D,20211019,000000,27.34,27.415,27.14,27.25,18485,0
+OAK_B.US,D,20211020,000000,27.42,27.42,27.17,27.35,20267,0
+OAK_B.US,D,20211021,000000,27.26,27.34,27.26,27.31,2663,0
+OAK_B.US,D,20211022,000000,27.4,27.4,27.16,27.22,15635,0
+OAK_B.US,D,20211025,000000,27.28,27.34,27.16,27.34,4939,0
+OAK_B.US,D,20211026,000000,27.35,27.35,27.22,27.27,3854,0
+OAK_B.US,D,20211027,000000,27.35,27.35,27.24,27.25,8931,0
+OAK_B.US,D,20211028,000000,27.25,27.25,27.24,27.245,4542,0
+OAK_B.US,D,20211029,000000,27.24,27.55,27.24,27.3,15204,0
+OAK_B.US,D,20211101,000000,27.25,27.35,27.11,27.28,22600,0
+OAK_B.US,D,20211102,000000,27.287,27.287,27.1,27.149,25770,0
+OAK_B.US,D,20211103,000000,27.09,27.35,27.09,27.27,9826,0
+OAK_B.US,D,20211104,000000,27.2,27.367,27.095,27.367,10070,0
+OAK_B.US,D,20211105,000000,27.23,27.34,27.23,27.33,5366,0
+OAK_B.US,D,20211108,000000,27.5,27.5,27.25,27.25,3138,0
+OAK_B.US,D,20211109,000000,27.28,27.35,27.28,27.35,2183,0
+OAK_B.US,D,20211110,000000,27.16,27.23,27.0025,27.08,2746,0
+OAK_B.US,D,20211111,000000,26.86,26.925,26.77,26.82,17377,0
+OAK_B.US,D,20211112,000000,26.8237,26.88,26.79,26.82,4355,0
+OAK_B.US,D,20211115,000000,26.72,26.87,26.66,26.7,11572,0
+OAK_B.US,D,20211116,000000,26.7395,26.76,26.68,26.68,1737,0
+OAK_B.US,D,20211117,000000,26.66,26.68,26.5101,26.68,7103,0
+OAK_B.US,D,20211118,000000,26.62,26.6402,26.55,26.58,16285,0
+OAK_B.US,D,20211119,000000,26.65,26.66,26.56,26.595,4932,0
+OAK_B.US,D,20211122,000000,26.75,26.75,26.46,26.59,17713,0
+OAK_B.US,D,20211123,000000,26.52,26.62,26.45,26.45,17325,0
+OAK_B.US,D,20211124,000000,26.62,26.62,26.52,26.52,5808,0
+OAK_B.US,D,20211126,000000,26.39,26.39,26.299,26.36,2351,0
+OAK_B.US,D,20211129,000000,26.4,26.75,26.4,26.75,6810,0
+OAK_B.US,D,20211130,000000,26.4,26.54,26.4,26.44,7650,0
+OAK_B.US,D,20211201,000000,26.5452,26.7185,26.42,26.43,18156,0
+OAK_B.US,D,20211202,000000,26.45,26.75,26.42,26.64,4921,0
+OAK_B.US,D,20211203,000000,26.74,26.74,26.47,26.5361,2610,0
+OAK_B.US,D,20211206,000000,26.48,26.75,26.48,26.7325,4149,0
+OAK_B.US,D,20211207,000000,26.75,26.8572,26.75,26.82,2573,0
+OAK_B.US,D,20211208,000000,26.8,26.83,26.72,26.73,1275,0
+OAK_B.US,D,20211209,000000,26.6316,26.79,26.6316,26.79,1137,0
+OAK_B.US,D,20211210,000000,26.83,26.83,26.46,26.47,17391,0
+OAK_B.US,D,20211213,000000,26.6,26.6,26.42,26.5,5067,0
+OAK_B.US,D,20211214,000000,26.43,26.49,26.42,26.44,3603,0
+OAK_B.US,D,20211215,000000,26.56,26.7799,26.4522,26.51,12901,0
+OAK_B.US,D,20211216,000000,26.7,26.85,26.6565,26.83,9626,0
+OAK_B.US,D,20211217,000000,26.89,26.9,26.5634,26.8268,11756,0
+OAK_B.US,D,20211220,000000,26.73,26.75,26.63,26.67,2916,0
+OAK_B.US,D,20211221,000000,26.61,26.68,26.56,26.619,4996,0
+OAK_B.US,D,20211222,000000,26.57,26.72,26.25,26.45,166910,0
+OAK_B.US,D,20211223,000000,26.48,26.55,26.38,26.42,20517,0
+OAK_B.US,D,20211227,000000,26.45,26.47,26.4,26.43,12077,0
+OAK_B.US,D,20211228,000000,26.48,26.48,26.33,26.41,33178,0
+OAK_B.US,D,20211229,000000,26.4,26.53,26.4,26.48,82348,0
+OAK_B.US,D,20211230,000000,26.43,26.5499,26.43,26.46,63247,0
+OAK_B.US,D,20211231,000000,26.44,26.55,26.4,26.42,146841,0
+OAK_B.US,D,20220103,000000,26.45,26.46,26.31,26.4,25484,0
+OAK_B.US,D,20220104,000000,26.38,26.38,26.245,26.31,30609,0
+OAK_B.US,D,20220105,000000,26.31,26.34,25.97,26.18,66366,0
+OAK_B.US,D,20220106,000000,26.24,26.335,26.07,26.335,13825,0
+OAK_B.US,D,20220107,000000,26.28,26.39,26.26,26.39,11375,0
+OAK_B.US,D,20220110,000000,26.17,26.39,26.17,26.3729,12765,0
+OAK_B.US,D,20220111,000000,26.3793,26.48,26.3793,26.4,33722,0
+OAK_B.US,D,20220112,000000,26.36,26.46,26.35,26.42,35458,0
+OAK_B.US,D,20220113,000000,26.39,26.52,26.39,26.52,2164,0
+OAK_B.US,D,20220114,000000,26.41,26.5,26.41,26.5,6588,0
+OAK_B.US,D,20220118,000000,26.34,26.44,26.33,26.34,23650,0
+OAK_B.US,D,20220119,000000,26.37,26.3715,26.24,26.25,21657,0
+OAK_B.US,D,20220120,000000,26.3,26.36,26.25,26.29,7625,0
+OAK_B.US,D,20220121,000000,26.29,26.32,26.23,26.32,28451,0
+OAK_B.US,D,20220124,000000,26.16,26.16,25.8301,26.16,23479,0
+OAK_B.US,D,20220125,000000,26.05,26.4,26.0403,26.3999,7079,0
+OAK_B.US,D,20220126,000000,26.33,26.33,26.03,26.11,10752,0
+OAK_B.US,D,20220127,000000,26.11,26.21,26.01,26.1,17636,0
+OAK_B.US,D,20220128,000000,26.01,26.21,26.01,26.18,15833,0
+OAK_B.US,D,20220131,000000,26.145,26.62,26.145,26.56,35464,0
+OAK_B.US,D,20220201,000000,26.55,26.56,26.465,26.54,17300,0
+OAK_B.US,D,20220202,000000,26.43,26.58,26.19,26.19,15554,0
+OAK_B.US,D,20220203,000000,26.19,26.19,26.02,26.14,6815,0
+OAK_B.US,D,20220204,000000,26.04,26.201,26.03,26.16,6894,0
+OAK_B.US,D,20220207,000000,26.07,26.24,26.07,26.225,3513,0
+OAK_B.US,D,20220208,000000,26.11,26.19,26.1005,26.18,10329,0
+OAK_B.US,D,20220209,000000,26.17,26.185,26.09,26.15,10185,0
+OAK_B.US,D,20220210,000000,26.15,26.3,26.05,26.16,16627,0
+OAK_B.US,D,20220211,000000,26.09,26.2284,26,26.04,16189,0
+OAK_B.US,D,20220214,000000,25.89,26.01,25.81,26,15620,0
+OAK_B.US,D,20220215,000000,25.92,26.31,25.92,26.3,33747,0
+OAK_B.US,D,20220216,000000,26.18,26.38,25.88,26.26,11924,0
+OAK_B.US,D,20220217,000000,26.086,26.37,26.086,26.215,32013,0
+OAK_B.US,D,20220218,000000,26.18,26.41,26.18,26.41,28621,0
+OAK_B.US,D,20220222,000000,26.27,26.43,26.165,26.34,37069,0
+OAK_B.US,D,20220223,000000,26.37,26.39,26.32,26.34,19207,0
+OAK_B.US,D,20220224,000000,26.26,26.37,26.26,26.33,6016,0
+OAK_B.US,D,20220225,000000,26.26,26.36,26.26,26.265,19473,0
+OAK_B.US,D,20220228,000000,26.03,26.2342,25.74,25.76,45947,0
+OAK_B.US,D,20220301,000000,25.86,25.95,25.82,25.87,12065,0
+OAK_B.US,D,20220302,000000,25.86,26.07,25.86,25.99,28553,0
+OAK_B.US,D,20220303,000000,25.97,26.21,25.97,26.21,26901,0
+OAK_B.US,D,20220304,000000,26.18,26.31,26.15,26.2235,11208,0
+OAK_B.US,D,20220307,000000,26.11,26.11,25.79,25.9,13506,0
+OAK_B.US,D,20220308,000000,25.87,26.11,25.8,25.88,15437,0
+OAK_B.US,D,20220309,000000,26.01,26.01,25.71,25.9,22141,0
+OAK_B.US,D,20220310,000000,25.75,25.93,25.75,25.75,24389,0
+OAK_B.US,D,20220311,000000,25.84,25.97,25.7381,25.9,13720,0
+OAK_B.US,D,20220314,000000,25.9,25.9,25.31,25.41,8962,0
+OAK_B.US,D,20220315,000000,25.54,25.87,25.47,25.81,21824,0
+OAK_B.US,D,20220316,000000,25.86,26.09,25.605,26.09,20756,0
+OAK_B.US,D,20220317,000000,26.24,26.34,26.19,26.23,6327,0
+OAK_B.US,D,20220318,000000,26.32,26.32,26.0711,26.18,6857,0
+OAK_B.US,D,20220321,000000,26.44,26.44,26.07,26.17,4150,0
+OAK_B.US,D,20220322,000000,26.19,26.19,26.01,26.0708,19461,0
+OAK_B.US,D,20220323,000000,25.92,25.94,25.6744,25.94,9180,0
+OAK_B.US,D,20220324,000000,25.95,26.11,25.8,25.97,11471,0
+OAK_B.US,D,20220325,000000,26.1,26.1,25.85,26.08,10547,0
+OAK_B.US,D,20220328,000000,26.22,26.22,25.955,26.07,14894,0
+OAK_B.US,D,20220329,000000,26.23,26.235,25.95,26.15,29792,0
+OAK_B.US,D,20220330,000000,26.23,26.43,25.9619,26.18,10591,0
+OAK_B.US,D,20220331,000000,26.05,26.42,26.05,26.37,188696,0
+OAK_B.US,D,20220401,000000,26.35,26.35,26.15,26.15,9627,0
+OAK_B.US,D,20220404,000000,26.09,26.195,25.97,26.17,20775,0
+OAK_B.US,D,20220405,000000,25.74,26.1842,25.74,26.16,20390,0
+OAK_B.US,D,20220406,000000,26.04,26.28,25.84,26.2,29792,0
+OAK_B.US,D,20220407,000000,26.11,26.26,26.04,26.15,8295,0
+OAK_B.US,D,20220408,000000,26.06,26.1,25.82,25.89,16328,0
+OAK_B.US,D,20220411,000000,25.9,25.9,25.31,25.33,18965,0
+OAK_B.US,D,20220412,000000,25.5,25.5,25.26,25.28,7186,0
+OAK_B.US,D,20220413,000000,25.28,25.37,25.2,25.22,22942,0
+OAK_B.US,D,20220414,000000,25.26,25.445,24.81,25.1,238180,0
+OAK_B.US,D,20220418,000000,25.15,25.29,25.1,25.13,21866,0
+OAK_B.US,D,20220419,000000,25.1,25.17,25,25.07,17857,0
+OAK_B.US,D,20220420,000000,25.15,25.2482,25.04,25.09,9482,0
+OAK_B.US,D,20220421,000000,25.14,25.24,24.85,24.88,38977,0
+OAK_B.US,D,20220422,000000,24.8,24.96,24.625,24.84,25270,0
+OAK_B.US,D,20220425,000000,24.81,25,24.81,24.89,19271,0
+OAK_B.US,D,20220426,000000,24.87,24.96,24.81,24.85,12651,0
+OAK_B.US,D,20220427,000000,24.81,25.0586,24.5,24.5,15252,0
+OAK_B.US,D,20220428,000000,24.6,24.88,24.0601,24.65,23994,0
+OAK_B.US,D,20220429,000000,24.55,25.04,24.45,24.95,31598,0
+OAK_B.US,D,20220502,000000,24.65,24.9,24.2,24.27,19861,0
+OAK_B.US,D,20220503,000000,24.29,25.1105,24.2,24.5,11510,0
+OAK_B.US,D,20220504,000000,24.7675,24.99,24.51,24.97,21455,0
+OAK_B.US,D,20220505,000000,24.8,24.85,24.3789,24.85,26111,0
+OAK_B.US,D,20220506,000000,24.69,24.76,24.68,24.75,9160,0
+OAK_B.US,D,20220509,000000,24.7,24.7,24.08,24.08,9745,0
+OAK_B.US,D,20220510,000000,24.27,24.271,24.0972,24.1725,5664,0
+OAK_B.US,D,20220511,000000,24.04,24.2,23.75,23.81,37504,0
+OAK_B.US,D,20220512,000000,23.75,23.94,23.44,23.7,52279,0
+OAK_B.US,D,20220513,000000,23.77,24.2806,23.76,23.76,11707,0
+OAK_B.US,D,20220516,000000,23.77,24.3205,23.64,24.15,12159,0
+OAK_B.US,D,20220517,000000,24.25,24.33,23.95,23.95,4220,0
+OAK_B.US,D,20220518,000000,24.05,24.05,23.45,23.56,19014,0
+OAK_B.US,D,20220519,000000,23.7,23.9,23.696,23.78,11511,0
+OAK_B.US,D,20220520,000000,23.8,24.0383,23.8,23.9,11499,0
+OAK_B.US,D,20220523,000000,24.02,24.15,23.932,23.94,5481,0
+OAK_B.US,D,20220524,000000,24.06,24.24,23.87,24.23,14952,0
+OAK_B.US,D,20220525,000000,24.22,24.55,24.22,24.46,8424,0
+OAK_B.US,D,20220526,000000,24.64,25.06,24.64,24.92,21498,0
+OAK_B.US,D,20220527,000000,25.1,25.395,25.04,25.38,8661,0
+OAK_B.US,D,20220531,000000,25.03,25.46,24.79,25.38,48816,0
+OAK_B.US,D,20220601,000000,25.18,25.45,25.1414,25.16,19705,0
+OAK_B.US,D,20220602,000000,25.25,25.32,25.125,25.32,9230,0
+OAK_B.US,D,20220603,000000,25.19,25.41,25.1,25.41,6831,0
+OAK_B.US,D,20220606,000000,25.37,25.8,25.37,25.54,24311,0
+OAK_B.US,D,20220607,000000,25.5,25.65,25.4,25.65,2522,0
+OAK_B.US,D,20220608,000000,25.49,25.57,25.35,25.35,3609,0
+OAK_B.US,D,20220609,000000,25.2493,25.28,25.23,25.23,3084,0
+OAK_B.US,D,20220610,000000,24.79,24.9207,24.2102,24.44,38885,0
+OAK_B.US,D,20220613,000000,24.38,24.38,23.39,23.39,31237,0
+OAK_B.US,D,20220614,000000,23.46,23.76,23.46,23.7261,22814,0
+OAK_B.US,D,20220615,000000,24.14,24.2828,23.77,23.87,8291,0
+OAK_B.US,D,20220616,000000,23.62,23.9701,23.2796,23.3728,8411,0
+OAK_B.US,D,20220617,000000,23.31,23.91,23.31,23.5,9448,0
+OAK_B.US,D,20220621,000000,23.8858,24.08,23.85,23.87,12125,0
+OAK_B.US,D,20220622,000000,24.0762,24.23,23.93,24.15,8202,0
+OAK_B.US,D,20220623,000000,24.31,24.31,24.13,24.18,12149,0
+OAK_B.US,D,20220624,000000,24.25,24.25,23.8,24.03,8967,0
+OAK_B.US,D,20220627,000000,24.1,24.47,24.1,24.24,5319,0
+OAK_B.US,D,20220628,000000,23.97,24.32,23.97,24.1723,11784,0
+OAK_B.US,D,20220629,000000,24.04,24.15,23.73,23.8,14116,0
+OAK_B.US,D,20220630,000000,23.82,23.9,23.65,23.65,38335,0
+OAK_B.US,D,20220701,000000,23.79,24,23.78,23.93,13989,0
+OAK_B.US,D,20220705,000000,24.2436,24.33,23.9,24.33,10722,0
+OAK_B.US,D,20220706,000000,24.3584,24.49,24.3144,24.43,7867,0
+OAK_B.US,D,20220707,000000,24.24,24.49,24.24,24.45,7606,0
+OAK_B.US,D,20220708,000000,24.46,24.65,24.42,24.65,5834,0
+OAK_B.US,D,20220711,000000,24.6,24.7935,24.6,24.69,2572,0
+OAK_B.US,D,20220712,000000,24.7999,24.8,24.5,24.5003,9120,0
+OAK_B.US,D,20220713,000000,24.4,24.55,24.35,24.55,3111,0
+OAK_B.US,D,20220714,000000,24.35,24.75,24.311,24.74,14179,0
+OAK_B.US,D,20220715,000000,24.56,24.68,24.4,24.41,15517,0
+OAK_B.US,D,20220718,000000,24.58,24.625,24.4913,24.53,2209,0
+OAK_B.US,D,20220719,000000,24.5,24.7497,24.4892,24.7497,6887,0
+OAK_B.US,D,20220720,000000,24.56,24.75,24.56,24.75,3705,0
+OAK_B.US,D,20220721,000000,24.8499,24.98,24.82,24.86,6649,0
+OAK_B.US,D,20220722,000000,24.95,25,24.905,24.9605,8503,0
+OAK_B.US,D,20220725,000000,24.95,25.4568,24.95,25.35,12250,0
+OAK_B.US,D,20220726,000000,25.12,25.3357,25.12,25.3357,1395,0
+OAK_B.US,D,20220727,000000,25.2975,25.39,25.2619,25.33,1073,0
+OAK_B.US,D,20220728,000000,25.32,25.44,25.2499,25.44,7689,0
+OAK_B.US,D,20220729,000000,25.48,25.84,25.47,25.69,13322,0
+OAK_B.US,D,20220801,000000,25.54,25.81,25.54,25.77,12570,0
+OAK_B.US,D,20220802,000000,25.72,26.2,25.3897,26.15,23576,0
+OAK_B.US,D,20220803,000000,26.01,26.1,25.95,26.1,10484,0
+OAK_B.US,D,20220804,000000,26.1,26.25,25.98,26.21,9703,0
+OAK_B.US,D,20220805,000000,26.18,26.18,25.7001,25.83,6824,0
+OAK_B.US,D,20220808,000000,25.84,26,25.59,25.62,8426,0
+OAK_B.US,D,20220809,000000,25.7,25.7,25.3501,25.4237,8447,0
+OAK_B.US,D,20220810,000000,25.675,25.675,25.47,25.5,2341,0
+OAK_B.US,D,20220811,000000,25.6,25.7,25.4,25.5,3343,0
+OAK_B.US,D,20220812,000000,25.49,25.5,25.26,25.41,4283,0
+OAK_B.US,D,20220815,000000,25.29,25.5,25.29,25.4,3133,0
+OAK_B.US,D,20220816,000000,25.29,25.43,25.27,25.43,8163,0
+OAK_B.US,D,20220817,000000,25.35,25.35,25.2,25.2,9364,0
+OAK_B.US,D,20220818,000000,25.2,25.3,25.2,25.2,4918,0
+OAK_B.US,D,20220819,000000,25.18,25.19,25.0124,25.19,2881,0
+OAK_B.US,D,20220822,000000,25.07,25.14,25.06,25.06,9787,0
+OAK_B.US,D,20220823,000000,25.06,25.18,24.51,24.82,31125,0
+OAK_B.US,D,20220824,000000,24.89,24.99,24.78,24.91,12441,0
+OAK_B.US,D,20220825,000000,24.9315,25.3143,24.9315,25.0001,1829,0
+OAK_B.US,D,20220826,000000,25,25.2136,24.95,25.015,4763,0
+OAK_B.US,D,20220829,000000,25.1544,25.1544,24.69,24.7,22769,0
+OAK_B.US,D,20220830,000000,24.7,24.7337,24.6,24.71,8396,0
+OAK_B.US,D,20220831,000000,24.21,24.45,24.19,24.19,17459,0
+OAK_B.US,D,20220901,000000,24.31,24.4,24.19,24.19,13558,0
+OAK_B.US,D,20220902,000000,24.23,24.53,24.23,24.34,2477,0
+OAK_B.US,D,20220906,000000,24.41,24.52,24.09,24.09,6923,0
+OAK_B.US,D,20220907,000000,24.25,24.27,24.09,24.09,2891,0
+OAK_B.US,D,20220908,000000,24.8,24.8,23.84,23.84,11523,0
+OAK_B.US,D,20220909,000000,24.26,24.35,24.04,24.25,1719,0
+OAK_B.US,D,20220912,000000,24.39,24.65,24.27,24.59,9751,0
+OAK_B.US,D,20220913,000000,24.38,24.47,24.25,24.47,4385,0
+OAK_B.US,D,20220914,000000,24.48,24.55,24.38,24.4871,3631,0
+OAK_B.US,D,20220915,000000,24.37,24.51,23.94,24.16,22523,0
+OAK_B.US,D,20220916,000000,23.92,24.2626,23.92,24.09,3418,0
+OAK_B.US,D,20220919,000000,24.09,24.09,23.95,24,4094,0
+OAK_B.US,D,20220920,000000,24,24.006,23.84,23.84,12318,0
+OAK_B.US,D,20220921,000000,23.85,24.01,23.84,23.84,10501,0
+OAK_B.US,D,20220922,000000,23.84,23.84,23.59,23.59,7977,0
+OAK_B.US,D,20220923,000000,23.59,23.6,23.19,23.2295,13968,0
+OAK_B.US,D,20220926,000000,23.31,23.31,22.915,23.03,11265,0
+OAK_B.US,D,20220927,000000,23.25,23.41,22.8154,23.34,27564,0
+OAK_B.US,D,20220928,000000,23.4,23.92,23.39,23.86,13335,0
+OAK_B.US,D,20220929,000000,23.89,23.9,23.55,23.9,12515,0
+OAK_B.US,D,20220930,000000,23.75,24.03,23.75,23.99,73635,0
+OAK_B.US,D,20221003,000000,23.91,24.22,23.8501,24.07,11634,0
+OAK_B.US,D,20221004,000000,24.37,24.37,23.82,24.01,16641,0
+OAK_B.US,D,20221005,000000,24.49,24.49,23.9951,24.1,4321,0
+OAK_B.US,D,20221006,000000,24.01,24.0803,23.98,24.06,2001,0
+OAK_B.US,D,20221007,000000,23.94,23.94,23.34,23.36,8494,0
+OAK_B.US,D,20221010,000000,23.32,23.735,23.32,23.36,2850,0
+OAK_B.US,D,20221011,000000,23.32,23.33,23.15,23.25,5915,0
+OAK_B.US,D,20221012,000000,23.23,23.23,22.82,22.82,7628,0
+OAK_B.US,D,20221013,000000,22.79,23.14,22.55,23,29496,0
+OAK_B.US,D,20221014,000000,23.025,23.275,22.8876,23.02,3337,0
+OAK_B.US,D,20221017,000000,22.94,23.23,22.85,23.19,11264,0
+OAK_B.US,D,20221018,000000,23.36,23.5,22.91,22.95,10881,0
+OAK_B.US,D,20221019,000000,23.07,23.07,22.77,22.895,10946,0
+OAK_B.US,D,20221020,000000,22.78,22.99,22.51,22.67,5855,0
+OAK_B.US,D,20221021,000000,22.59,22.59,21.8646,22.35,38402,0
+OAK_B.US,D,20221024,000000,22.35,22.45,22.025,22.2,15814,0
+OAK_B.US,D,20221025,000000,22.61,22.8,22.22,22.768,10898,0
+OAK_B.US,D,20221026,000000,23.14,23.1999,22.69,23.18,8825,0
+OAK_B.US,D,20221027,000000,23.1,23.1999,22.85,23.05,4183,0
+OAK_B.US,D,20221028,000000,22.95,23.32,22.95,23.32,4184,0
+OAK_B.US,D,20221031,000000,22.93,23.21,22.93,23.16,5169,0
+OAK_B.US,D,20221101,000000,23.16,23.16,22.9,22.95,6058,0
+OAK_B.US,D,20221102,000000,22.85,23.3,22.8,22.93,8334,0
+OAK_B.US,D,20221103,000000,22.8971,22.995,22.7,22.7672,11501,0
+OAK_B.US,D,20221104,000000,22.68,22.7613,22.51,22.51,6792,0
+OAK_B.US,D,20221107,000000,22.45,22.8399,22.42,22.53,12368,0
+OAK_B.US,D,20221108,000000,22.53,23.048,22.53,23.04,6849,0
+OAK_B.US,D,20221109,000000,22.92,23.11,22.44,22.54,14699,0
+OAK_B.US,D,20221110,000000,22.83,24.1,22.8,24.1,10063,0
+OAK_B.US,D,20221111,000000,23.98,24.5,23.98,24.31,3539,0
+OAK_B.US,D,20221114,000000,23.96,24.2163,23.875,23.99,15370,0
+OAK_B.US,D,20221115,000000,24.09,24.26,23.97,24.26,2734,0
+OAK_B.US,D,20221116,000000,24.15,24.462,24.09,24.37,5050,0
+OAK_B.US,D,20221117,000000,24.21,24.4424,23.7469,24.194,9977,0
+OAK_B.US,D,20221118,000000,23.88,24.3178,23.87,24.3178,8198,0
+OAK_B.US,D,20221121,000000,24.42,24.47,24.2,24.2849,6612,0
+OAK_B.US,D,20221122,000000,24.36,24.401,24.3,24.4,14722,0
+OAK_B.US,D,20221123,000000,24.47,24.47,24.25,24.47,1536,0
+OAK_B.US,D,20221125,000000,24.27,24.49,24.265,24.49,2859,0
+OAK_B.US,D,20221128,000000,24.32,24.46,24.32,24.4,4709,0
+OAK_B.US,D,20221129,000000,24.4,24.48,24.295,24.48,10924,0
+OAK_B.US,D,20221130,000000,24.05,24.74,23.94,24.7,67497,0
+OAK_B.US,D,20221201,000000,24.57,24.95,24.57,24.74,4117,0
+OAK_B.US,D,20221202,000000,24.72,25,24.4154,25,3739,0
+OAK_B.US,D,20221205,000000,24.81,25.4,24.46,24.52,17178,0
+OAK_B.US,D,20221206,000000,24.36,24.682,24.31,24.31,4920,0
+OAK_B.US,D,20221207,000000,24.38,24.85,24.38,24.545,5846,0
+OAK_B.US,D,20221208,000000,24.5,24.89,24.5,24.7,7251,0
+OAK_B.US,D,20221209,000000,24.6,24.7,24.089,24.15,11299,0
+OAK_B.US,D,20221212,000000,24.13,24.13,23.67,23.75,11549,0
+OAK_B.US,D,20221213,000000,24.08,24.08,23.5,23.54,13327,0
+OAK_B.US,D,20221214,000000,23.5,23.964,23.5,23.54,10217,0
+OAK_B.US,D,20221215,000000,23.63,23.6767,23.25,23.4,24262,0
+OAK_B.US,D,20221216,000000,23.46,23.54,23.2,23.54,25661,0
+OAK_B.US,D,20221219,000000,23.39,23.4058,23.2,23.3,9950,0
+OAK_B.US,D,20221220,000000,23.16,23.3899,23.15,23.17,11854,0
+OAK_B.US,D,20221221,000000,23.29,23.44,23.1801,23.3,8915,0
+OAK_B.US,D,20221222,000000,23.18,23.2808,22.79,23,39708,0
+OAK_B.US,D,20221223,000000,23.3,23.3,22.8329,22.8329,29696,0
+OAK_B.US,D,20221227,000000,22.92,23.155,22.3,22.633,29644,0
+OAK_B.US,D,20221228,000000,22.55,22.55,22.25,22.3,10894,0
+OAK_B.US,D,20221229,000000,22.28,22.59,22.06,22.06,11352,0
+OAK_B.US,D,20221230,000000,22.05,22.235,21.37,21.37,78265,0
+OAK_B.US,D,20230103,000000,21.7975,21.83,21.7,21.78,26475,0
+OAK_B.US,D,20230104,000000,21.94,22.3204,21.91,22.125,10932,0
+OAK_B.US,D,20230105,000000,22.17,23.4,22.13,23.3899,25382,0
+OAK_B.US,D,20230106,000000,23.39,23.6,23.39,23.5214,14801,0
+OAK_B.US,D,20230109,000000,23.59,23.59,23.34,23.486,10790,0
+OAK_B.US,D,20230110,000000,23.375,23.585,23.35,23.51,6194,0
+OAK_B.US,D,20230111,000000,23.55,23.55,23.405,23.55,13626,0
+OAK_B.US,D,20230112,000000,23.4,24.1,23.4,23.8736,5356,0
+OAK_B.US,D,20230113,000000,24,24,23.34,23.77,10245,0
+OAK_B.US,D,20230117,000000,23.77,23.77,23.435,23.57,22962,0
+OAK_B.US,D,20230118,000000,23.49,23.885,23.29,23.36,7518,0
+OAK_B.US,D,20230119,000000,23.25,23.6417,23.25,23.56,4067,0
+OAK_B.US,D,20230120,000000,23.5,23.64,22.35,22.61,320851,0
+OAK_B.US,D,20230123,000000,22.58,23.27,22.58,23.05,19798,0
+OAK_B.US,D,20230124,000000,22.99,23.38,22.92,23.05,18296,0
+OAK_B.US,D,20230125,000000,23.05,23.36,23.05,23.345,6048,0
+OAK_B.US,D,20230126,000000,23.43,23.44,23.25,23.44,15531,0
+OAK_B.US,D,20230127,000000,23.27,23.5077,23.06,23.2,21544,0
+OAK_B.US,D,20230130,000000,23.27,23.43,23.12,23.41,13719,0
+OAK_B.US,D,20230131,000000,23.35,23.97,23.26,23.97,19953,0
+OAK_B.US,D,20230201,000000,23.97,24.25,23.97,24.17,10191,0
+OAK_B.US,D,20230202,000000,24.36,24.513,24.11,24.5,15130,0
+OAK_B.US,D,20230203,000000,24.5,24.5,23.92,23.92,17573,0
+OAK_B.US,D,20230206,000000,23.92,23.92,23.5,23.58,13244,0
+OAK_B.US,D,20230207,000000,23.65,23.88,23.55,23.86,11353,0
+OAK_B.US,D,20230208,000000,23.88,23.88,23.1,23.68,37998,0
+OAK_B.US,D,20230209,000000,23.7539,23.92,23.66,23.7,17291,0
+OAK_B.US,D,20230210,000000,23.52,23.52,23.3,23.33,5139,0
+OAK_B.US,D,20230213,000000,23.5,23.59,23.3879,23.59,3455,0
+OAK_B.US,D,20230214,000000,23.41,23.89,23.41,23.89,22607,0
+OAK_B.US,D,20230215,000000,23.95,23.95,23.6383,23.76,10286,0
+OAK_B.US,D,20230216,000000,23.53,23.803,23.53,23.7223,855,0
+OAK_B.US,D,20230217,000000,23.565,23.7,23.565,23.7,1174,0
+OAK_B.US,D,20230221,000000,23.46,23.46,23.15,23.15,18416,0
+OAK_B.US,D,20230222,000000,23.31,23.5599,23.14,23.27,5019,0
+OAK_B.US,D,20230223,000000,23.4,23.4951,23.28,23.47,7377,0
+OAK_B.US,D,20230224,000000,23.42,23.75,23.3866,23.75,13246,0
+OAK_B.US,D,20230227,000000,23.78,23.85,23.65,23.85,7301,0
+OAK_B.US,D,20230228,000000,23.18,23.92,23.18,23.92,26896,0
+OAK_B.US,D,20230301,000000,23.83,23.83,23.2612,23.53,6898,0
+OAK_B.US,D,20230302,000000,23.29,23.7718,23.2532,23.4,7675,0
+OAK_B.US,D,20230303,000000,23.4,23.68,23.2201,23.56,6054,0
+OAK_B.US,D,20230306,000000,23.23,23.6026,23.23,23.585,3682,0
+OAK_B.US,D,20230307,000000,23.22,23.582,23.22,23.3489,8669,0
+OAK_B.US,D,20230308,000000,23.18,23.4181,23.18,23.34,3019,0
+OAK_B.US,D,20230309,000000,23.18,23.33,22.84,22.84,7575,0
+OAK_B.US,D,20230310,000000,22.72,22.85,22.2172,22.3112,6890,0
+OAK_B.US,D,20230313,000000,22.19,22.5911,21.56,21.78,18515,0
+OAK_B.US,D,20230314,000000,21.65,22.33,21.65,22.05,23078,0
+OAK_B.US,D,20230315,000000,22.07,22.21,21.65,22.19,10886,0
+OAK_B.US,D,20230316,000000,22,22.5,21.72,22.35,17970,0
+OAK_B.US,D,20230317,000000,21.75,21.9866,21.75,21.9199,13711,0
+OAK_B.US,D,20230320,000000,21.75,21.7841,21.45,21.51,20771,0
+OAK_B.US,D,20230321,000000,21.55,21.93,21.45,21.73,14466,0
+OAK_B.US,D,20230322,000000,21.66,21.815,21.37,21.52,14050,0
+OAK_B.US,D,20230323,000000,21.67,21.67,20.76,20.76,13867,0
+OAK_B.US,D,20230324,000000,21.6999,21.6999,20.8,20.9918,4933,0
+OAK_B.US,D,20230327,000000,21.021,21.3,20.72,20.79,26620,0
+OAK_B.US,D,20230328,000000,21.04,21.189,20.6914,20.6914,15072,0
+OAK_B.US,D,20230329,000000,21.1097,21.17,20.9,21.005,22913,0
+OAK_B.US,D,20230330,000000,21.05,21.05,20.95,21.05,32473,0
+OAK_B.US,D,20230331,000000,21.05,21.5,20.82,20.82,327385,0
+OAK_B.US,D,20230403,000000,20.92,21.37,20.92,21.36,8038,0
+OAK_B.US,D,20230404,000000,21.19,21.85,21.0711,21.85,12346,0
+OAK_B.US,D,20230405,000000,21.7037,21.73,21.31,21.43,7543,0
+OAK_B.US,D,20230406,000000,21.37,21.5694,21.37,21.51,8534,0
+OAK_B.US,D,20230410,000000,21.75,21.75,21.0824,21.36,25410,0
+OAK_B.US,D,20230411,000000,21.28,21.75,21.28,21.61,11670,0
+OAK_B.US,D,20230412,000000,21.7276,21.75,21.5,21.74,8013,0
+OAK_B.US,D,20230413,000000,21.5592,21.88,21.5592,21.7631,3255,0
+OAK_B.US,D,20230414,000000,21.825,22.01,21.77,21.9735,13587,0
+OAK_B.US,D,20230417,000000,22.01,22.15,21.7639,21.935,10292,0
+OAK_B.US,D,20230418,000000,21.84,21.9001,21.7556,21.9001,7307,0
+OAK_B.US,D,20230419,000000,22.07,22.1435,21.97,22.12,6466,0
+OAK_B.US,D,20230420,000000,22.2,22.2,21.84,22.0489,6971,0
+OAK_B.US,D,20230421,000000,22.13,22.13,22.05,22.119,6349,0
+OAK_B.US,D,20230424,000000,22.15,22.16,21.84,22.0416,8843,0
+OAK_B.US,D,20230425,000000,21.75,22.05,21.75,21.955,7186,0
+OAK_B.US,D,20230426,000000,21.8497,21.87,21.77,21.83,5565,0
+OAK_B.US,D,20230427,000000,21.75,22.24,21.75,22.08,14244,0
+OAK_B.US,D,20230428,000000,21.85,22.37,21.7503,22.37,29018,0
+OAK_B.US,D,20230501,000000,22.4,22.4,22.13,22.36,5017,0
+OAK_B.US,D,20230502,000000,22.36,22.36,21.48,21.7799,10988,0
+OAK_B.US,D,20230503,000000,21.74,22.39,21.74,22,3729,0
+OAK_B.US,D,20230504,000000,21.86,21.86,21.01,21.21,15958,0
+OAK_B.US,D,20230505,000000,21.25,21.75,21.25,21.75,3371,0
+OAK_B.US,D,20230508,000000,21.85,21.8807,21.71,21.75,5145,0
+OAK_B.US,D,20230509,000000,21.08,21.7606,21.08,21.38,6558,0
+OAK_B.US,D,20230510,000000,22.07,22.07,21.885,21.9,6244,0
+OAK_B.US,D,20230511,000000,21.88,22.0499,21.1707,21.63,7010,0
+OAK_B.US,D,20230512,000000,21.6,21.92,21.31,21.5,20060,0
+OAK_B.US,D,20230515,000000,21.2,21.55,21.2,21.55,1536,0
+OAK_B.US,D,20230516,000000,21.45,21.99,21.45,21.99,7662,0
+OAK_B.US,D,20230517,000000,21.4,22.1,21.4,22,9182,0
+OAK_B.US,D,20230518,000000,21.7231,21.9635,21.65,21.85,9139,0
+OAK_B.US,D,20230519,000000,21.8986,21.8986,21.6101,21.805,2755,0
+OAK_B.US,D,20230522,000000,22,22,21.87,21.87,2031,0
+OAK_B.US,D,20230523,000000,21.85,22.03,21.69,22,8124,0
+OAK_B.US,D,20230524,000000,21.5,21.88,21.5,21.51,4450,0
+OAK_B.US,D,20230525,000000,21.75,21.75,21.5,21.5,2236,0
+OAK_B.US,D,20230526,000000,22.17,22.17,21.5469,21.71,3211,0
+OAK_B.US,D,20230530,000000,21.9031,21.99,21.73,21.73,7005,0
+OAK_B.US,D,20230531,000000,21.4265,22.26,21.4265,22.26,30861,0
+OAK_B.US,D,20230601,000000,21.3861,22,21.3861,21.895,13938,0
+OAK_B.US,D,20230602,000000,21.7,22.5,21.7,22.5,13265,0
+OAK_B.US,D,20230605,000000,21.86,22,21.72,21.72,19588,0
+OAK_B.US,D,20230606,000000,21.8,21.9,21.77,21.9,5196,0
+OAK_B.US,D,20230607,000000,21.9,21.9492,21.85,21.89,12866,0
+OAK_B.US,D,20230608,000000,21.9,21.9,21.83,21.9,2832,0
+OAK_B.US,D,20230609,000000,21.976,22,21.82,21.91,2296,0
+OAK_B.US,D,20230612,000000,21.9,21.9,21.82,21.87,7599,0
+OAK_B.US,D,20230613,000000,21.9,21.9,21.72,21.88,3686,0
+OAK_B.US,D,20230614,000000,21.5032,21.5032,21.405,21.4386,2447,0
+OAK_B.US,D,20230615,000000,21.9,21.9,21.43,21.7,10454,0
+OAK_B.US,D,20230616,000000,21.9,21.9,21.37,21.5727,8160,0
+OAK_B.US,D,20230620,000000,21.6,21.6,21.4,21.42,3282,0
+OAK_B.US,D,20230621,000000,21.31,21.6294,21.31,21.6001,12184,0
+OAK_B.US,D,20230622,000000,21.58,21.85,21.4,21.81,15180,0
+OAK_B.US,D,20230623,000000,21.76,21.8499,21.42,21.43,2543,0
+OAK_B.US,D,20230626,000000,21.41,21.5,21.39,21.45,11376,0
+OAK_B.US,D,20230627,000000,21.44,21.5968,21.44,21.55,2050,0
+OAK_B.US,D,20230628,000000,21.46,21.7023,21.46,21.7023,3772,0
+OAK_B.US,D,20230629,000000,21.36,21.8901,21.36,21.52,9643,0
+OAK_B.US,D,20230630,000000,21.61,22.33,21.54,22.33,25894,0
+OAK_B.US,D,20230703,000000,22.19,22.56,22.19,22.56,2646,0
+OAK_B.US,D,20230705,000000,22.57,22.6364,22.54,22.54,12453,0
+OAK_B.US,D,20230706,000000,21.52,21.8,21.51,21.55,3950,0
+OAK_B.US,D,20230707,000000,21.43,22.1399,21.43,21.9174,2372,0
+OAK_B.US,D,20230710,000000,22.2199,22.2199,19.38,21.5686,17262,0
+OAK_B.US,D,20230711,000000,21.83,21.83,21.51,21.595,3746,0
+OAK_B.US,D,20230712,000000,21.95,22.1337,21.9378,21.98,6956,0
+OAK_B.US,D,20230713,000000,21.5,22.08,21.4,22.08,11714,0
+OAK_B.US,D,20230714,000000,22.0899,22.0899,21.6,21.61,8959,0
+OAK_B.US,D,20230717,000000,22.14,22.14,21.8201,21.8201,2784,0
+OAK_B.US,D,20230718,000000,21.6701,21.8238,21.6701,21.8238,1864,0
+OAK_B.US,D,20230719,000000,21.83,22.25,21.83,22.25,3387,0
+OAK_B.US,D,20230720,000000,22.18,22.2899,21.85,21.85,3468,0
+OAK_B.US,D,20230721,000000,22.07,22.07,21.9281,21.995,739,0
+OAK_B.US,D,20230724,000000,22.01,22.0459,22.01,22.0459,1807,0
+OAK_B.US,D,20230725,000000,22.0204,22.09,21.85,21.85,6637,0
+OAK_B.US,D,20230726,000000,21.8,22.46,21.8,22.06,8676,0
+OAK_B.US,D,20230727,000000,21.95,22.25,21.8,22.1047,3326,0
+OAK_B.US,D,20230728,000000,22.1361,22.1361,21.68,21.8099,6642,0
+OAK_B.US,D,20230731,000000,21.9,22.32,21.9,22.08,12649,0
+OAK_B.US,D,20230801,000000,22.1316,22.23,22.1059,22.23,1622,0
+OAK_B.US,D,20230802,000000,21.76,22.42,21.76,22.13,3396,0
+OAK_B.US,D,20230803,000000,22.47,22.47,21.57,21.6199,12350,0
+OAK_B.US,D,20230804,000000,22.41,22.41,21.7501,21.7501,446,0
+OAK_B.US,D,20230807,000000,21.985,22.2162,21.98,22.2162,4496,0
+OAK_B.US,D,20230808,000000,22.21,22.37,21.86,21.9,11987,0
+OAK_B.US,D,20230809,000000,21.9,22.2499,21.9,22.175,3984,0
+OAK_B.US,D,20230810,000000,21.9273,22.242,21.9,22.18,6556,0
+OAK_B.US,D,20230811,000000,22.005,22.005,22.005,22.005,1278,0
+OAK_B.US,D,20230814,000000,22.49,22.49,22.49,22.49,113,0
+OAK_B.US,D,20230815,000000,21.81,21.9999,21.75,21.79,7083,0
+OAK_B.US,D,20230816,000000,21.85,21.9599,21.5,21.5,8288,0
+OAK_B.US,D,20230817,000000,21.5,21.5,21.12,21.12,8937,0
+OAK_B.US,D,20230818,000000,21.81,21.81,21.2,21.23,2638,0
+OAK_B.US,D,20230821,000000,21.1,21.2499,20.6986,21.2499,9343,0
+OAK_B.US,D,20230822,000000,22,22,21,21.1012,6538,0
+OAK_B.US,D,20230823,000000,21.0156,21.36,21.0156,21.36,6909,0
+OAK_B.US,D,20230824,000000,21.525,21.84,21.525,21.6025,1035,0
+OAK_B.US,D,20230825,000000,21.52,21.585,21.31,21.5,30872,0
+OAK_B.US,D,20230828,000000,21.88,21.88,21.32,21.55,28938,0
+OAK_B.US,D,20230829,000000,21.99,21.99,21.6,21.62,20190,0
+OAK_B.US,D,20230830,000000,21.6,21.7376,21.6,21.6501,20049,0
+OAK_B.US,D,20230831,000000,21.7,21.7,21.2,21.35,46205,0
+OAK_B.US,D,20230901,000000,21.34,21.35,21.29,21.35,1882,0
+OAK_B.US,D,20230905,000000,21.52,21.6899,21.3501,21.52,4431,0
+OAK_B.US,D,20230906,000000,21.4,21.505,21.19,21.33,5994,0
+OAK_B.US,D,20230907,000000,21.16,21.36,21.16,21.19,3733,0
+OAK_B.US,D,20230908,000000,21.3838,21.4,21.35,21.35,5932,0
+OAK_B.US,D,20230911,000000,21.5,21.5,21.22,21.22,2111,0
+OAK_B.US,D,20230912,000000,21.31,21.3764,21.28,21.3,2347,0
+OAK_B.US,D,20230913,000000,21.5,21.5,21.09,21.09,17723,0
+OAK_B.US,D,20230914,000000,21.33,21.33,21.15,21.21,5779,0
+OAK_B.US,D,20230915,000000,21.32,21.32,21.09,21.09,9284,0
+OAK_B.US,D,20230918,000000,21.2373,21.2373,21.11,21.18,6064,0
+OAK_B.US,D,20230919,000000,21.23,21.23,20.985,21.17,18957,0
+OAK_B.US,D,20230920,000000,21.12,21.2088,21.09,21.15,13362,0
+OAK_B.US,D,20230921,000000,21.1,21.1,20.93,20.93,12457,0
+OAK_B.US,D,20230922,000000,20.85,21.1,20.85,20.9553,4579,0
+OAK_B.US,D,20230925,000000,21.03,21.03,20.78,20.82,8811,0
+OAK_B.US,D,20230926,000000,20.96,21.015,20.6301,20.68,18654,0
+OAK_B.US,D,20230927,000000,20.673,20.89,20.57,20.6,27370,0
+OAK_B.US,D,20230928,000000,20.6203,20.6203,20.52,20.57,14992,0
+OAK_B.US,D,20230929,000000,20.7,21.085,20.7,21.08,25419,0
+OAK_B.US,D,20231002,000000,20.91,20.91,20.67,20.68,3436,0
+OAK_B.US,D,20231003,000000,20.76,21.01,20.01,20.186,12494,0
+OAK_B.US,D,20231004,000000,20.26,20.565,20.0901,20.0901,5902,0
+OAK_B.US,D,20231005,000000,20.15,20.6527,20.04,20.24,6510,0
+OAK_B.US,D,20231006,000000,20.0484,20.3294,20.04,20.16,9072,0
+OAK_B.US,D,20231009,000000,20.5972,20.5972,20.15,20.2699,6307,0
+OAK_B.US,D,20231010,000000,20.11,20.88,20.11,20.74,5513,0
+OAK_B.US,D,20231011,000000,21,21,20.28,20.99,6521,0
+OAK_B.US,D,20231012,000000,20.31,20.98,20.31,20.34,4114,0
+OAK_B.US,D,20231013,000000,20.34,20.34,20.05,20.2,7676,0
+OAK_B.US,D,20231016,000000,20.14,20.17,19.9798,20.08,10490,0
+OAK_B.US,D,20231017,000000,20.1,20.1,19.87,19.9799,9253,0
+OAK_B.US,D,20231018,000000,19.96,20.3181,19.9506,20.0999,5009,0
+OAK_B.US,D,20231019,000000,19.86,20.029,19.6,19.61,7281,0
+OAK_B.US,D,20231020,000000,19.6101,19.67,19.5,19.634,5359,0
+OAK_B.US,D,20231023,000000,19.63,19.97,19.4,19.4,14118,0
+OAK_B.US,D,20231024,000000,19.31,19.64,19.31,19.61,24435,0
+OAK_B.US,D,20231025,000000,19.59,19.845,19.44,19.55,56471,0
+OAK_B.US,D,20231026,000000,19.57,19.5999,19.48,19.5999,6748,0
+OAK_B.US,D,20231027,000000,19.5,19.565,19.1,19.16,11407,0
+OAK_B.US,D,20231030,000000,19.5402,19.5402,18.63,18.66,26499,0
+OAK_B.US,D,20231031,000000,19,19.0699,18.87,18.88,4061,0
+OAK_B.US,D,20231101,000000,18.95,19.5,18.95,19.4,20142,0
+OAK_B.US,D,20231102,000000,19.38,20.51,19.38,20.46,35829,0
+OAK_B.US,D,20231103,000000,20.515,21.4,20.5,21.4,40469,0
+OAK_B.US,D,20231106,000000,21.25,21.4,20.99,21.0299,18717,0
+OAK_B.US,D,20231107,000000,21,21.1711,19.86,19.86,10953,0
+OAK_B.US,D,20231108,000000,19.75,20.45,19.75,20.4,7990,0
+OAK_B.US,D,20231109,000000,20.25,20.41,20.15,20.19,8068,0
+OAK_B.US,D,20231110,000000,20.37,20.37,20.14,20.1782,16581,0
+OAK_B.US,D,20231113,000000,20.1642,20.19,20.04,20.19,5989,0
+OAK_B.US,D,20231114,000000,20.35,20.98,20.25,20.48,21960,0
+OAK_B.US,D,20231115,000000,20.6,20.66,20.29,20.47,19526,0
+OAK_B.US,D,20231116,000000,20.47,20.68,20.31,20.43,6466,0
+OAK_B.US,D,20231117,000000,20.66,20.66,20.05,20.29,20123,0
+OAK_B.US,D,20231120,000000,20.42,20.49,20.26,20.35,12675,0
+OAK_B.US,D,20231121,000000,20.4,20.4,19.9,19.99,16372,0
+OAK_B.US,D,20231122,000000,20.03,20.1999,19.9025,19.9025,8242,0
+OAK_B.US,D,20231124,000000,20.35,20.35,19.97,20,1389,0
+OAK_B.US,D,20231127,000000,20.05,20.05,19.83,19.88,20343,0
+OAK_B.US,D,20231128,000000,19.95,20.2399,19.95,20.1,13758,0
+OAK_B.US,D,20231129,000000,20.34,20.54,20,20.46,26979,0
+OAK_B.US,D,20231130,000000,20.23,20.97,20.05,20.88,54912,0
+OAK_B.US,D,20231201,000000,20.8,21.4,20.79,21.3999,32227,0
+OAK_B.US,D,20231204,000000,21.44,21.565,21.25,21.41,35158,0
+OAK_B.US,D,20231205,000000,21.06,21.43,21.01,21.06,21093,0
+OAK_B.US,D,20231206,000000,21.05,21.39,21.01,21.3699,15305,0
+OAK_B.US,D,20231207,000000,21.1,21.4,21.1,21.25,13617,0
+OAK_B.US,D,20231208,000000,21.3,21.45,21.16,21.16,7061,0
+OAK_B.US,D,20231211,000000,21.15,21.1501,20.75,20.785,13521,0
+OAK_B.US,D,20231212,000000,21.4,21.4,20.55,20.72,18982,0
+OAK_B.US,D,20231213,000000,20.75,20.9604,20.25,20.92,36306,0
+OAK_B.US,D,20231214,000000,21.32,21.6,20.9001,21.6,25458,0
+OAK_B.US,D,20231215,000000,21.7,21.7,21.18,21.26,28231,0
+OAK_B.US,D,20231218,000000,21.286,21.5544,21.12,21.12,6549,0
+OAK_B.US,D,20231219,000000,21.36,21.39,21.1,21.31,18563,0
+OAK_B.US,D,20231220,000000,21.25,21.3698,21.13,21.2,57571,0
+OAK_B.US,D,20231221,000000,21.3599,21.54,21.3,21.34,12904,0
+OAK_B.US,D,20231222,000000,21.18,21.4,21.18,21.27,10373,0
+OAK_B.US,D,20231226,000000,21.17,21.47,21.08,21.19,23792,0
+OAK_B.US,D,20231227,000000,21.15,21.4721,21.15,21.44,15319,0
+OAK_B.US,D,20231228,000000,21.44,21.57,21.15,21.36,18117,0
+OAK_B.US,D,20231229,000000,21.4146,21.5,21.27,21.27,15279,0
+OAK_B.US,D,20240102,000000,21.1945,21.49,21.18,21.27,3493,0
+OAK_B.US,D,20240103,000000,21.2199,21.2904,21.17,21.25,9224,0
+OAK_B.US,D,20240104,000000,21.34,21.34,21.21,21.3,28845,0
+OAK_B.US,D,20240105,000000,21.37,21.37,21.22,21.29,4485,0
+OAK_B.US,D,20240108,000000,21.19,21.24,21.115,21.19,12373,0
+OAK_B.US,D,20240109,000000,21.315,21.335,21.1429,21.3,3272,0
+OAK_B.US,D,20240110,000000,21.41,21.44,21.3235,21.44,6432,0
+OAK_B.US,D,20240111,000000,21.48,21.4899,21.36,21.46,6920,0
+OAK_B.US,D,20240112,000000,21.5,21.5157,21.475,21.5011,2503,0
+OAK_B.US,D,20240116,000000,21.62,21.6598,21.5099,21.55,9119,0
+OAK_B.US,D,20240117,000000,21.59,21.59,21.48,21.5406,2826,0
+OAK_B.US,D,20240118,000000,21.44,21.56,21.29,21.52,9201,0
+OAK_B.US,D,20240119,000000,21.58,21.7454,21.58,21.7454,10788,0
+OAK_B.US,D,20240122,000000,21.75,21.85,21.75,21.85,5187,0
+OAK_B.US,D,20240123,000000,21.9326,22.06,21.9326,22,13040,0
+OAK_B.US,D,20240124,000000,22,22.1899,21.8101,22.18,5966,0
+OAK_B.US,D,20240125,000000,22.1608,22.64,22.1608,22.64,9091,0
+OAK_B.US,D,20240126,000000,22.502,22.74,22.502,22.74,5134,0
+OAK_B.US,D,20240129,000000,22.69,22.7,22.11,22.5,25092,0
+OAK_B.US,D,20240130,000000,22.545,22.75,22.525,22.75,5742,0
+OAK_B.US,D,20240131,000000,22.85,22.85,22.6337,22.71,28350,0
+OAK_B.US,D,20240201,000000,22.74,22.99,22.32,22.87,13377,0
+OAK_B.US,D,20240202,000000,22.81,22.8894,22.7203,22.87,5909,0
+OAK_B.US,D,20240205,000000,22.89,22.89,22.53,22.53,5457,0
+OAK_B.US,D,20240206,000000,22.41,22.41,22.15,22.24,7207,0
+OAK_B.US,D,20240207,000000,22.99,22.99,22.1101,22.245,6036,0
+OAK_B.US,D,20240208,000000,22.1,22.475,22.1,22.25,7722,0
+OAK_B.US,D,20240209,000000,22.38,22.6,22.37,22.6,5605,0
+OAK_B.US,D,20240212,000000,22.55,22.75,22.55,22.74,6334,0
+OAK_B.US,D,20240213,000000,22.0754,22.4705,22.051,22.15,12597,0
+OAK_B.US,D,20240214,000000,22.15,22.7599,22.15,22.5945,7820,0
+OAK_B.US,D,20240215,000000,22.79,22.9329,22.79,22.92,9313,0
+OAK_B.US,D,20240216,000000,22.54,22.715,22.52,22.61,1413,0
+OAK_B.US,D,20240220,000000,22.695,22.9499,22.695,22.8536,8967,0
+OAK_B.US,D,20240221,000000,22.8247,22.9,22.72,22.75,4380,0
+OAK_B.US,D,20240222,000000,22.65,22.89,22.5301,22.8856,3922,0
+OAK_B.US,D,20240223,000000,22.84,22.9,22.73,22.8999,5965,0
+OAK_B.US,D,20240226,000000,22.9,22.9999,22.8803,22.94,6949,0
+OAK_B.US,D,20240227,000000,22.99,23.0067,22.69,22.7099,11495,0
+OAK_B.US,D,20240228,000000,22.5,23.03,22.5,22.8603,5938,0
+OAK_B.US,D,20240229,000000,22.81,22.81,22.33,22.5,23076,0
+OAK_B.US,D,20240301,000000,22.5,22.5,22.22,22.315,1264,0
+OAK_B.US,D,20240304,000000,22.1614,22.23,22.09,22.09,4164,0
+OAK_B.US,D,20240305,000000,21.58,22.52,21.58,22.18,10231,0
+OAK_B.US,D,20240306,000000,22.6247,22.635,22.44,22.53,3189,0
+OAK_B.US,D,20240307,000000,22.7348,22.7348,22.6,22.6,4935,0
+OAK_B.US,D,20240308,000000,22.44,22.91,22.44,22.8,3447,0
+OAK_B.US,D,20240311,000000,23.0099,23.01,22.5,22.71,6750,0
+OAK_B.US,D,20240312,000000,22.67,22.9,22.66,22.9,8045,0
+OAK_B.US,D,20240313,000000,22.99,23,22.72,22.9764,3089,0
+OAK_B.US,D,20240314,000000,22.955,22.99,22.9,22.99,9503,0
+OAK_B.US,D,20240315,000000,23.09,23.09,22.8308,22.97,9225,0
+OAK_B.US,D,20240318,000000,23.0276,23.16,23.0231,23.06,5416,0
+OAK_B.US,D,20240319,000000,22.91,23.1193,22.91,23.1193,8834,0
+OAK_B.US,D,20240320,000000,23.18,23.49,23.045,23.49,7333,0
+OAK_B.US,D,20240321,000000,23.5,23.79,23.5,23.635,16647,0
+OAK_B.US,D,20240322,000000,23.8297,23.8297,23.2857,23.2857,4559,0
+OAK_B.US,D,20240325,000000,23.78,23.78,23.2,23.46,11758,0
+OAK_B.US,D,20240326,000000,23.39,23.48,23.07,23.36,7130,0
+OAK_B.US,D,20240327,000000,23.44,23.44,23.27,23.4,1303,0
+OAK_B.US,D,20240328,000000,23.4,23.406,23.18,23.18,4209,0
+OAK_B.US,D,20240401,000000,23.39,23.44,23.2039,23.4,11835,0
+OAK_B.US,D,20240402,000000,23.204,23.2498,23.0796,23.16,6246,0
+OAK_B.US,D,20240403,000000,22.84,23.13,22.84,23.05,9536,0
+OAK_B.US,D,20240404,000000,23.06,23.41,23.05,23.16,4909,0
+OAK_B.US,D,20240405,000000,23.055,23.14,23.055,23.1,2283,0
+OAK_B.US,D,20240408,000000,22.95,23.055,22.94,23.055,10474,0
+OAK_B.US,D,20240409,000000,22.9598,22.9598,22.86,22.9169,5801,0
+OAK_B.US,D,20240410,000000,22.75,22.95,22.75,22.85,23066,0
+OAK_B.US,D,20240411,000000,22.84,22.84,22.685,22.69,10508,0
+OAK_B.US,D,20240412,000000,22.9,22.9,22.68,22.7142,1171,0
+OAK_B.US,D,20240415,000000,22.72,22.72,21.33,21.33,10313,0
+OAK_B.US,D,20240416,000000,21.5,21.5435,21.35,21.5,8211,0
+OAK_B.US,D,20240417,000000,21.51,22.13,21.51,21.83,4405,0
+OAK_B.US,D,20240418,000000,21.81,21.81,21.4701,21.5694,10986,0
+OAK_B.US,D,20240419,000000,21.56,21.5994,21.5,21.5405,12884,0
+OAK_B.US,D,20240422,000000,21.55,21.7399,21.5401,21.5501,2544,0
+OAK_B.US,D,20240423,000000,21.79,21.96,21.5706,21.5975,16119,0
+OAK_B.US,D,20240424,000000,21.6,21.65,21.5,21.595,9724,0
+OAK_B.US,D,20240425,000000,21.53,21.5413,21.3488,21.5,12070,0
+OAK_B.US,D,20240426,000000,21.38,21.605,21.38,21.5,4569,0
+OAK_B.US,D,20240429,000000,21.73,21.73,21.45,21.51,7049,0
+OAK_B.US,D,20240430,000000,21.53,21.65,21.41,21.5,18290,0
+OAK_B.US,D,20240501,000000,21.5001,21.65,21.4601,21.5,12084,0
+OAK_B.US,D,20240502,000000,21.4807,21.6,21.4001,21.5,3347,0
+OAK_B.US,D,20240503,000000,21.9067,21.9067,21.5133,21.64,10076,0
+OAK_B.US,D,20240506,000000,21.67,21.78,21.615,21.7,15603,0
+OAK_B.US,D,20240507,000000,21.83,22,21.72,21.72,12416,0
+OAK_B.US,D,20240508,000000,21.7,21.8927,21.52,21.61,23065,0
+OAK_B.US,D,20240509,000000,21.675,21.87,21.6,21.85,8980,0
+OAK_B.US,D,20240510,000000,21.72,21.75,21.6199,21.7499,7268,0
+OAK_B.US,D,20240513,000000,21.875,21.875,21.75,21.85,3069,0
+OAK_B.US,D,20240514,000000,22.16,22.16,21.7,22.03,21884,0
+OAK_B.US,D,20240515,000000,22.19,22.19,21.82,22.01,7782,0
+OAK_B.US,D,20240516,000000,22.3103,22.3103,21.92,21.92,5603,0
+OAK_B.US,D,20240517,000000,22.06,22.1,21.9001,21.9201,3647,0
+OAK_B.US,D,20240520,000000,22,22.36,21.96,22.2164,3715,0
+OAK_B.US,D,20240521,000000,21.95,22.0499,21.8,21.82,15299,0
+OAK_B.US,D,20240522,000000,21.9,21.9003,21.77,21.77,12481,0
+OAK_B.US,D,20240523,000000,21.8,21.8,21.55,21.7,35940,0
+OAK_B.US,D,20240524,000000,21.73,21.73,21.55,21.55,1698,0
+OAK_B.US,D,20240528,000000,21.58,21.69,21.39,21.44,19319,0
+OAK_B.US,D,20240529,000000,21.4,21.41,21.2901,21.33,11631,0
+OAK_B.US,D,20240530,000000,21.44,21.4999,21.2929,21.33,18633,0
+OAK_B.US,D,20240531,000000,21.17,21.1865,21.12,21.12,9715,0
+OAK_B.US,D,20240603,000000,21.2,21.572,21.1401,21.23,38705,0
+OAK_B.US,D,20240604,000000,21.33,21.4236,21.31,21.35,13186,0
+OAK_B.US,D,20240605,000000,21.41,21.41,21.1101,21.1896,21215,0
+OAK_B.US,D,20240606,000000,21.12,21.4399,21.12,21.25,2942,0
+OAK_B.US,D,20240607,000000,21.33,21.33,21.05,21.15,9339,0
+OAK_B.US,D,20240610,000000,21.2,21.2,20.9,20.98,24092,0
+OAK_B.US,D,20240611,000000,21.08,21.1,20.99,21.06,4404,0
+OAK_B.US,D,20240612,000000,21.15,21.27,21.11,21.27,9747,0
+OAK_B.US,D,20240613,000000,21.27,21.3,21.1887,21.3,4116,0
+OAK_B.US,D,20240614,000000,21.39,21.4142,21.0501,21.15,16449,0
+OAK_B.US,D,20240617,000000,21.18,21.34,20.96,21.12,17686,0
+OAK_B.US,D,20240618,000000,21.15,21.27,20.9449,21.24,13608,0
+OAK_B.US,D,20240620,000000,21.19,21.3298,21.0088,21.06,6816,0
+OAK_B.US,D,20240621,000000,21.25,21.3,21.1803,21.3,5657,0
+OAK_B.US,D,20240624,000000,21.35,21.435,21.3101,21.4,5485,0
+OAK_B.US,D,20240625,000000,21.49,21.5,21.4201,21.47,6442,0
+OAK_B.US,D,20240626,000000,21.4766,21.5498,21.3,21.48,4033,0
+OAK_B.US,D,20240627,000000,21.51,21.55,21.42,21.42,4356,0
+OAK_B.US,D,20240628,000000,21.42,21.42,21.31,21.35,2351,0
+OAK_B.US,D,20240701,000000,21.4,21.485,21.4,21.4425,5558,0
+OAK_B.US,D,20240702,000000,21.55,21.55,21.4537,21.4537,1898,0
+OAK_B.US,D,20240703,000000,21.55,21.55,21.5142,21.55,8848,0
+OAK_B.US,D,20240705,000000,21.61,21.67,21.5965,21.669,3464,0
+OAK_B.US,D,20240708,000000,21.67,21.8,21.6002,21.8,12785,0
+OAK_B.US,D,20240709,000000,21.81,21.85,21.37,21.64,12750,0
+OAK_B.US,D,20240710,000000,21.79,22.58,21.65,22.58,50266,0
+OAK_B.US,D,20240711,000000,22.61,22.61,22.37,22.5,9780,0
+OAK_B.US,D,20240712,000000,22.55,22.5899,22.25,22.3064,11610,0
+OAK_B.US,D,20240715,000000,22.22,22.55,22.22,22.55,6070,0
+OAK_B.US,D,20240716,000000,22.8,22.8,22.32,22.3201,6168,0
+OAK_B.US,D,20240717,000000,22.35,22.56,22.27,22.27,5704,0
+OAK_B.US,D,20240718,000000,22.27,22.35,22.08,22.08,10330,0
+OAK_B.US,D,20240719,000000,22.3399,22.35,22.3399,22.35,1052,0
+OAK_B.US,D,20240722,000000,22.103,22.3,22.103,22.3,5416,0
+OAK_B.US,D,20240723,000000,22.2645,22.3301,22.26,22.26,3225,0
+OAK_B.US,D,20240724,000000,22.46,22.7,22.25,22.25,28056,0
+OAK_B.US,D,20240725,000000,22.25,22.25,22.11,22.1613,4990,0
+OAK_B.US,D,20240726,000000,22.15,22.15,22.0001,22.03,1870,0
+OAK_B.US,D,20240729,000000,22.18,22.18,21.86,21.86,6717,0
+OAK_B.US,D,20240730,000000,22.17,22.17,22.05,22.07,1882,0
+OAK_B.US,D,20240731,000000,22.02,22.02,21.93,21.98,7169,0
+OAK_B.US,D,20240801,000000,21.9762,22.25,21.91,22.25,9630,0
+OAK_B.US,D,20240802,000000,22.2,22.3725,22.2,22.3403,6802,0
+OAK_B.US,D,20240805,000000,22.22,22.6,21.98,22.4,12837,0
+OAK_B.US,D,20240806,000000,22.64,22.7,21.8307,22.63,3719,0
+OAK_B.US,D,20240807,000000,22.58,22.87,22.58,22.87,6829,0
+OAK_B.US,D,20240808,000000,22.85,22.85,22.35,22.53,16962,0
+OAK_B.US,D,20240809,000000,22.38,22.85,21.94,22.19,31635,0
+OAK_B.US,D,20240812,000000,22.09,22.43,22.09,22.43,3914,0
+OAK_B.US,D,20240813,000000,22.45,22.61,22.1348,22.61,8087,0
+OAK_B.US,D,20240814,000000,22.71,22.72,22.4201,22.58,9551,0
+OAK_B.US,D,20240815,000000,22.63,22.63,22.25,22.41,7478,0
+OAK_B.US,D,20240816,000000,22.53,22.76,22.53,22.755,2612,0
+OAK_B.US,D,20240819,000000,22.62,22.79,22.61,22.66,5564,0
+OAK_B.US,D,20240820,000000,22.7,22.7,22.48,22.7,2469,0
+OAK_B.US,D,20240821,000000,22.75,22.85,22.51,22.51,3946,0
+OAK_B.US,D,20240822,000000,22.46,22.66,22.43,22.66,6039,0
+OAK_B.US,D,20240823,000000,22.4606,22.88,22.4606,22.83,7103,0
+OAK_B.US,D,20240826,000000,22.83,22.83,22.54,22.57,6442,0
+OAK_B.US,D,20240827,000000,22.6,22.79,22.5002,22.66,6229,0
+OAK_B.US,D,20240828,000000,22.76,22.84,22.7,22.83,4793,0
+OAK_B.US,D,20240829,000000,22.85,22.85,22.66,22.75,7687,0
+OAK_B.US,D,20240830,000000,22.58,22.75,22.39,22.45,45362,0
+OAK_B.US,D,20240903,000000,22.65,22.65,22.42,22.47,2625,0
+OAK_B.US,D,20240904,000000,22.52,22.6947,22.52,22.6947,2687,0
+OAK_B.US,D,20240905,000000,22.63,22.7444,22.6274,22.7444,5460,0
+OAK_B.US,D,20240906,000000,22.6484,22.74,22.63,22.64,5719,0
+OAK_B.US,D,20240909,000000,22.64,22.7,22.635,22.7,3210,0
+OAK_B.US,D,20240910,000000,22.69,22.9,22.67,22.68,10829,0
+OAK_B.US,D,20240911,000000,22.59,22.72,22.53,22.68,6038,0
+OAK_B.US,D,20240912,000000,22.69,22.88,22.69,22.845,3696,0
+OAK_B.US,D,20240913,000000,22.94,22.95,22.8564,22.95,7846,0
+OAK_B.US,D,20240916,000000,23,23.35,22.94,23.3,35461,0
+OAK_B.US,D,20240917,000000,23.186,23.75,23.186,23.66,7440,0
+OAK_B.US,D,20240918,000000,23.7,23.75,23.7,23.7,4864,0
+OAK_B.US,D,20240919,000000,23.74,23.8,23.515,23.8,37001,0
+OAK_B.US,D,20240920,000000,23.62,23.76,23.31,23.76,5672,0
+OAK_B.US,D,20240923,000000,23.7844,23.79,23.75,23.7529,10106,0
+OAK_B.US,D,20240924,000000,23.1389,23.64,23.1389,23.518,8657,0
+OAK_B.US,D,20240925,000000,23.49,23.626,23.49,23.5,2724,0
+OAK_B.US,D,20240926,000000,23.46,23.75,23.46,23.75,3349,0
+OAK_B.US,D,20240927,000000,23.75,23.75,23.51,23.62,13618,0
+OAK_B.US,D,20240930,000000,23.5116,23.75,23.42,23.72,16154,0
+OAK_B.US,D,20241001,000000,23.54,23.7199,23.39,23.695,6847,0
+OAK_B.US,D,20241002,000000,23.7042,23.75,23.7042,23.75,1422,0
+OAK_B.US,D,20241003,000000,23.69,23.94,23.69,23.91,5375,0
+OAK_B.US,D,20241004,000000,23.95,23.95,23.88,23.91,9629,0
+OAK_B.US,D,20241007,000000,23.99,23.99,23.62,23.63,10451,0
+OAK_B.US,D,20241008,000000,23.55,23.85,23.279,23.7299,2738,0
+OAK_B.US,D,20241009,000000,23.41,23.64,23.05,23.05,37578,0
+OAK_B.US,D,20241010,000000,23.15,23.2347,22.92,23.0501,8388,0
+OAK_B.US,D,20241011,000000,23.3315,23.67,23.3243,23.66,3890,0
+OAK_B.US,D,20241014,000000,23.37,23.6292,23.37,23.61,1889,0
+OAK_B.US,D,20241015,000000,23.4,23.645,23.11,23.5141,9004,0
+OAK_B.US,D,20241016,000000,23.68,23.87,23.55,23.87,8373,0
+OAK_B.US,D,20241017,000000,23.8,23.95,23.6,23.6,6375,0
+OAK_B.US,D,20241018,000000,23.7,23.71,23.6,23.6,2170,0
+OAK_B.US,D,20241021,000000,23.52,23.6,23.12,23.13,15147,0
+OAK_B.US,D,20241022,000000,23.21,23.44,23.19,23.3623,5305,0
+OAK_B.US,D,20241023,000000,23.2015,23.28,22.91,22.98,14677,0
+OAK_B.US,D,20241024,000000,23.09,23.09,22.9,22.9924,11808,0
+OAK_B.US,D,20241025,000000,23.09,23.38,22.95,22.95,11632,0
+OAK_B.US,D,20241028,000000,23.18,23.25,22.8927,23.04,12292,0
+OAK_B.US,D,20241029,000000,23.2,23.312,23.08,23.25,7076,0
+OAK_B.US,D,20241030,000000,23.3559,23.4301,23.3559,23.4301,5044,0
+OAK_B.US,D,20241031,000000,23.44,23.55,23.04,23.55,10407,0
+OAK_B.US,D,20241101,000000,23.5,23.5,23.11,23.1101,4476,0
+OAK_B.US,D,20241104,000000,23.3,23.3,22.89,22.93,10825,0
+OAK_B.US,D,20241105,000000,22.91,23.25,22.86,23.0301,13007,0
+OAK_B.US,D,20241106,000000,23,23.16,22.9822,23.075,6775,0
+OAK_B.US,D,20241107,000000,22.8501,23.1996,22.8501,23.05,9907,0
+OAK_B.US,D,20241108,000000,23.1802,23.4559,23.141,23.4559,10108,0
+OAK_B.US,D,20241111,000000,23.43,23.43,22.9801,23.1,9468,0
+OAK_B.US,D,20241112,000000,23.2741,23.2741,22.37,22.7666,19298,0
+OAK_B.US,D,20241113,000000,22.73,22.98,22.67,22.67,17776,0
+OAK_B.US,D,20241114,000000,22.69,22.89,22.67,22.69,6830,0
+OAK_B.US,D,20241115,000000,22.69,23.19,22.65,22.7212,21467,0
+OAK_B.US,D,20241118,000000,22.73,22.79,22.68,22.68,11652,0
+OAK_B.US,D,20241119,000000,22.735,22.7379,22.69,22.69,12573,0
+OAK_B.US,D,20241120,000000,22.65,22.69,22.35,22.49,12357,0
+OAK_B.US,D,20241121,000000,22.495,23.1,22.495,22.61,16973,0
+OAK_B.US,D,20241122,000000,22.73,23.1842,22.52,22.65,13540,0
+OAK_B.US,D,20241125,000000,22.895,22.9858,22.71,22.9626,6604,0
+OAK_B.US,D,20241126,000000,22.97,22.97,22.8,22.89,7515,0
+OAK_B.US,D,20241127,000000,22.9,23.02,22.9,22.91,2698,0
+OAK_B.US,D,20241129,000000,22.7009,23,22.39,22.59,19524,0
+OAK_B.US,D,20241202,000000,22.53,22.61,21.94,22.21,32592,0
+OAK_B.US,D,20241203,000000,22.2,22.4899,22.11,22.4899,14529,0
+OAK_B.US,D,20241204,000000,22.225,22.4101,22.225,22.4101,4874,0
+OAK_B.US,D,20241205,000000,22.1635,22.46,22.1635,22.435,4287,0
+OAK_B.US,D,20241206,000000,22.52,22.52,22.26,22.305,10821,0
+OAK_B.US,D,20241209,000000,22.215,22.39,22.2,22.31,8864,0
+OAK_B.US,D,20241210,000000,22.3,22.49,22.19,22.33,7224,0
+OAK_B.US,D,20241211,000000,22.1801,22.42,22.1801,22.19,4143,0
+OAK_B.US,D,20241212,000000,22.2,22.26,22.07,22.08,6858,0
+OAK_B.US,D,20241213,000000,21.99,22.02,21.9,22,26956,0
+OAK_B.US,D,20241216,000000,22.23,22.31,22.0267,22.05,7940,0
+OAK_B.US,D,20241217,000000,22.0621,22.18,21.9,22.08,7558,0
+OAK_B.US,D,20241218,000000,21.99,22.1,21.69,21.75,86205,0
+OAK_B.US,D,20241219,000000,21.7421,21.7421,21.27,21.34,23864,0
+OAK_B.US,D,20241220,000000,21.2701,21.6135,21.25,21.6135,11549,0
+OAK_B.US,D,20241223,000000,21.56,21.5999,21.21,21.44,18245,0
+OAK_B.US,D,20241224,000000,21.4445,21.4445,21.12,21.31,15411,0
+OAK_B.US,D,20241226,000000,21.51,21.56,21.1,21.1857,23204,0
+OAK_B.US,D,20241227,000000,21.29,21.35,20.75,20.9,66766,0
+OAK_B.US,D,20241230,000000,20.95,21.18,20.53,20.75,40194,0
+OAK_B.US,D,20241231,000000,21.0386,21.0386,20.69,20.75,108641,0
+OAK_B.US,D,20250102,000000,21.25,21.41,20.76,20.85,19845,0
+OAK_B.US,D,20250103,000000,21.21,21.325,20.9,21.325,14324,0
+OAK_B.US,D,20250106,000000,21.35,21.6699,21.1804,21.49,25005,0
+OAK_B.US,D,20250107,000000,21.368,21.6699,21.31,21.63,29594,0
+OAK_B.US,D,20250108,000000,21.58,21.63,21.3,21.36,8583,0
+OAK_B.US,D,20250110,000000,21.3,21.465,20.87,21.05,12499,0
+OAK_B.US,D,20250113,000000,21.23,21.3,20.65,20.9,9260,0
+OAK_B.US,D,20250114,000000,21.18,21.75,20.87,21.64,39691,0
+OAK_B.US,D,20250115,000000,21.74,21.9,21.57,21.9,5941,0
+OAK_B.US,D,20250116,000000,21.83,21.9,21.79,21.79,4672,0
+OAK_B.US,D,20250117,000000,21.8145,21.94,21.8,21.91,5675,0
+OAK_B.US,D,20250121,000000,21.8607,22.19,21.8596,22.19,10134,0
+OAK_B.US,D,20250122,000000,22.12,22.33,21.91,22.0801,8544,0
+OAK_B.US,D,20250123,000000,22.2241,22.23,22.07,22.16,3462,0
+OAK_B.US,D,20250124,000000,22.15,22.2,21.92,21.9485,8558,0
+OAK_B.US,D,20250127,000000,22,22.23,21.9532,22.1688,8138,0
+OAK_B.US,D,20250128,000000,22.11,22.29,21.86,22.07,7630,0
+OAK_B.US,D,20250129,000000,21.96,22.13,21.9475,22.13,5263,0
+OAK_B.US,D,20250130,000000,21.77,22.2,21.58,22,8270,0
+OAK_B.US,D,20250131,000000,22.01,22.1,21.91,21.9957,25880,0
+OAK_B.US,D,20250203,000000,21.8515,22,21.85,21.85,8897,0
+OAK_B.US,D,20250204,000000,21.85,21.9,21.75,21.86,6630,0
+OAK_B.US,D,20250205,000000,21.9999,21.9999,21.93,21.9501,3822,0
+OAK_B.US,D,20250206,000000,21.9402,22,21.94,21.99,16449,0
+OAK_B.US,D,20250207,000000,21.9363,21.98,21.86,21.95,5859,0
+OAK_B.US,D,20250210,000000,21.9229,21.9956,21.9229,21.992,2405,0
+OAK_B.US,D,20250211,000000,22.0361,22.12,21.96,22.05,9476,0
+OAK_B.US,D,20250212,000000,21.98,22.0144,21.87,21.94,8693,0
+OAK_B.US,D,20250213,000000,21.9999,22.1089,21.9999,22.05,1572,0
+OAK_B.US,D,20250214,000000,22.05,22.15,22.05,22.15,2711,0
+OAK_B.US,D,20250218,000000,22,22.1,22,22.1,785,0
+OAK_B.US,D,20250219,000000,22.17,22.22,21.946,22,11000,0
+OAK_B.US,D,20250220,000000,22.035,22.16,21.8927,21.93,7618,0
+OAK_B.US,D,20250221,000000,22.02,22.225,22.02,22.0996,5607,0
+OAK_B.US,D,20250224,000000,21.8,22.15,21.8,22.11,4862,0
+OAK_B.US,D,20250225,000000,21.66,22.14,21.66,21.93,22990,0
+OAK_B.US,D,20250226,000000,21.85,22.21,21.85,22.17,13405,0
+OAK_B.US,D,20250227,000000,22.115,22.21,22.01,22.15,2514,0
+OAK_B.US,D,20250228,000000,22.0522,22.25,21.66,21.8,16014,0
+OAK_B.US,D,20250303,000000,21.56,21.83,21.51,21.83,2451,0
+OAK_B.US,D,20250304,000000,21.81,21.823,21.71,21.79,6804,0
+OAK_B.US,D,20250305,000000,21.6,21.8,21.54,21.8,8054,0
+OAK_B.US,D,20250306,000000,21.6,21.98,21.37,21.89,16740,0
+OAK_B.US,D,20250307,000000,21.56,22,21.55,21.61,18880,0
+OAK_B.US,D,20250310,000000,21.5685,22.04,21.5685,21.62,3754,0
+OAK_B.US,D,20250311,000000,21.75,21.75,21.7,21.7,2465,0
+OAK_B.US,D,20250312,000000,21.5911,21.6,21.52,21.56,8595,0
+OAK_B.US,D,20250313,000000,22.0419,22.0419,21.3901,21.3901,2328,0
+OAK_B.US,D,20250314,000000,21.5478,22.0999,21.5478,21.6963,2041,0
+OAK_B.US,D,20250317,000000,21.34,22.0899,21.26,21.785,8189,0
+OAK_B.US,D,20250318,000000,22.0277,22.0277,21.86,21.99,835,0
+OAK_B.US,D,20250319,000000,21.75,21.85,21.54,21.75,3754,0
+OAK_B.US,D,20250320,000000,21.75,21.7825,21.69,21.73,4237,0
+OAK_B.US,D,20250321,000000,21.7,21.769,21.62,21.62,1351,0
+OAK_B.US,D,20250324,000000,21.5501,21.84,21.5501,21.68,5227,0
+OAK_B.US,D,20250325,000000,21.6591,21.7352,21.64,21.7286,4937,0
+OAK_B.US,D,20250326,000000,21.6,21.75,21.31,21.31,7133,0
+OAK_B.US,D,20250327,000000,21.5298,21.5298,21.22,21.27,9300,0
+OAK_B.US,D,20250328,000000,21.75,21.75,21.0001,21.53,8376,0
+OAK_B.US,D,20250331,000000,21.44,21.53,20.77,20.77,39261,0
+OAK_B.US,D,20250401,000000,21,21.3299,20.2,20.58,22088,0
+OAK_B.US,D,20250402,000000,20.8356,20.94,20.45,20.61,15400,0
+OAK_B.US,D,20250403,000000,20.7,21.28,20.42,20.775,19579,0
+OAK_B.US,D,20250404,000000,20.4,21.1899,20.03,21.1899,7625,0
+OAK_B.US,D,20250407,000000,21,21.02,20.26,20.3,30985,0
+OAK_B.US,D,20250408,000000,20.5128,21.4699,20.37,20.4309,7052,0
+OAK_B.US,D,20250409,000000,20.905,21.1852,20.25,20.85,11302,0
+OAK_B.US,D,20250410,000000,19.56,21.02,19.56,20.575,8590,0
+OAK_B.US,D,20250411,000000,20.4159,20.8,19.8666,20.2567,33237,0
+OAK_B.US,D,20250414,000000,20.47,20.7199,20.12,20.2,19538,0
+OAK_B.US,D,20250415,000000,20.5,20.8242,20.25,20.25,8667,0
+OAK_B.US,D,20250416,000000,20.29,20.3705,19.9198,20.15,12446,0
+OAK_B.US,D,20250417,000000,20.3308,20.3976,20.01,20.3758,3170,0
+OAK_B.US,D,20250421,000000,19.29,20.36,19.29,20.2646,3814,0
+OAK_B.US,D,20250422,000000,20.25,20.3408,20.1376,20.205,7166,0
+OAK_B.US,D,20250423,000000,20.3854,20.396,20.135,20.135,11618,0
+OAK_B.US,D,20250424,000000,20.34,20.59,20.12,20.59,10878,0
+OAK_B.US,D,20250425,000000,20.414,20.7,20.1918,20.59,14692,0
+OAK_B.US,D,20250428,000000,20.4469,20.7343,20.4,20.64,4794,0
+OAK_B.US,D,20250429,000000,20.4786,20.586,20.41,20.5202,5759,0
+OAK_B.US,D,20250430,000000,20.605,20.605,20.35,20.35,2850,0
+OAK_B.US,D,20250501,000000,20.35,20.9,20.3,20.8592,15048,0
+OAK_B.US,D,20250502,000000,20.91,21.13,20.5,21.125,5870,0
+OAK_B.US,D,20250505,000000,21.1491,21.32,21.1,21.1,4448,0
+OAK_B.US,D,20250506,000000,20.8213,21,20.81,21,6710,0
+OAK_B.US,D,20250507,000000,21.0467,21.05,20.82,20.988,4868,0
+OAK_B.US,D,20250508,000000,21.0513,21.0513,20.76,20.945,9824,0
+OAK_B.US,D,20250509,000000,20.9622,21,20.76,21,4063,0
+OAK_B.US,D,20250512,000000,20.91,21.4,20.85,21.4,5499,0
+OAK_B.US,D,20250513,000000,21.1719,21.41,21.1719,21.305,4228,0
+OAK_B.US,D,20250514,000000,21.27,21.41,21.065,21.1854,8221,0
+OAK_B.US,D,20250515,000000,21.0199,21.08,20.88,21.07,7213,0
+OAK_B.US,D,20250516,000000,21.27,21.27,21.05,21.1,8783,0
+OAK_B.US,D,20250519,000000,21.05,21.23,21.0201,21.04,4647,0
+OAK_B.US,D,20250520,000000,20.91,21.04,20.91,21.0321,1936,0
+OAK_B.US,D,20250521,000000,20.9355,21.03,20.795,20.95,7897,0
+OAK_B.US,D,20250522,000000,20.89,21.19,20.89,21.17,14314,0
+OAK_B.US,D,20250523,000000,20.99,21.2384,20.72,21.0976,3343,0
+OAK_B.US,D,20250527,000000,21.1805,21.4,21.17,21.4,8700,0
+OAK_B.US,D,20250528,000000,21.4001,21.46,21.4001,21.45,3468,0
+OAK_B.US,D,20250529,000000,21.48,21.49,21.413,21.413,13839,0
+OAK_B.US,D,20250530,000000,21.4,21.45,21,21.45,12329,0
+OAK_B.US,D,20250602,000000,21.03,21.53,21.02,21.405,23357,0
+OAK_B.US,D,20250603,000000,21.39,21.48,21.3725,21.45,8032,0
+OAK_B.US,D,20250604,000000,21.4201,21.5343,21.3,21.4593,8515,0
+OAK_B.US,D,20250605,000000,21.575,21.61,21.5386,21.58,8669,0
+OAK_B.US,D,20250606,000000,21.5,21.5,21.43,21.49,11614,0
+OAK_B.US,D,20250609,000000,21.5888,21.66,21.45,21.6575,6114,0
+OAK_B.US,D,20250610,000000,21.7,21.81,21.61,21.655,8693,0
+OAK_B.US,D,20250611,000000,21.7,21.82,21.59,21.62,14073,0
+OAK_B.US,D,20250612,000000,21.64,21.85,21.64,21.795,14830,0
+OAK_B.US,D,20250613,000000,21.6855,21.83,21.6855,21.83,14218,0
+OAK_B.US,D,20250616,000000,21.84,22,21.83,21.9825,9876,0
+OAK_B.US,D,20250617,000000,22,22.18,21.8906,22.11,17945,0
+OAK_B.US,D,20250618,000000,22.14,22.24,22.03,22.16,9777,0
+OAK_B.US,D,20250620,000000,22.26,22.45,22.17,22.45,27370,0
+OAK_B.US,D,20250623,000000,22.4,22.6454,22.4,22.6,12133,0
+OAK_B.US,D,20250624,000000,22.52,22.76,22.52,22.6502,11735,0
+OAK_B.US,D,20250625,000000,22.74,22.8,22.7101,22.8,4442,0
+OAK_B.US,D,20250626,000000,22.84,22.84,22.75,22.75,2967,0
+OAK_B.US,D,20250627,000000,22.72,22.75,22.67,22.71,7453,0
+OAK_B.US,D,20250630,000000,22.66,22.69,21.75,21.82,45627,0
+OAK_B.US,D,20250701,000000,22.165,22.335,21.42,21.45,24714,0
+OAK_B.US,D,20250702,000000,21.86,21.86,21.56,21.5701,15098,0
+OAK_B.US,D,20250703,000000,21.71,21.885,21.68,21.68,3859,0
+OAK_B.US,D,20250707,000000,21.67,21.68,21.6,21.6,6044,0
+OAK_B.US,D,20250708,000000,21.45,21.635,21.39,21.57,3434,0
+OAK_B.US,D,20250709,000000,21.705,21.705,21.58,21.6,4111,0
+OAK_B.US,D,20250710,000000,21.71,21.71,21.71,21.71,346,0
+OAK_B.US,D,20250711,000000,21.6,21.6,21.52,21.55,8259,0
+OAK_B.US,D,20250714,000000,21.4955,21.56,21.45,21.4935,4093,0
+OAK_B.US,D,20250715,000000,21.4572,21.79,21.455,21.52,4655,0
+OAK_B.US,D,20250716,000000,21.4543,21.7,21.4,21.4806,5678,0
+OAK_B.US,D,20250717,000000,21.6,21.6,21.4,21.48,35177,0
+OAK_B.US,D,20250718,000000,21.42,21.74,21.42,21.5899,3925,0
+OAK_B.US,D,20250721,000000,21.4706,21.69,21.44,21.53,3914,0
+OAK_B.US,D,20250722,000000,21.41,21.5467,21.41,21.52,9413,0
+OAK_B.US,D,20250723,000000,21.43,21.48,21.43,21.44,4497,0
+OAK_B.US,D,20250724,000000,21.8905,21.8905,21.13,21.22,15873,0
+OAK_B.US,D,20250725,000000,21.5,21.5,21.2501,21.5,3455,0
+OAK_B.US,D,20250728,000000,21.3501,21.4806,21.35,21.44,4804,0
+OAK_B.US,D,20250729,000000,21.69,21.69,21.3414,21.5368,5070,0
+OAK_B.US,D,20250730,000000,21.5193,21.56,21.24,21.25,11658,0
+OAK_B.US,D,20250731,000000,21.3035,21.5,21.3035,21.31,9045,0
+OAK_B.US,D,20250801,000000,21.6,21.65,21.39,21.51,6266,0
+OAK_B.US,D,20250804,000000,21.3512,21.65,21.3512,21.48,9195,0
+OAK_B.US,D,20250805,000000,21.6075,21.625,21.4417,21.48,2159,0
+OAK_B.US,D,20250806,000000,21.37,21.64,21.36,21.64,9505,0
+OAK_B.US,D,20250807,000000,21.6,21.6,21.405,21.4499,7355,0
+OAK_B.US,D,20250808,000000,21.2903,21.44,21.25,21.42,8692,0
+OAK_B.US,D,20250811,000000,21.42,21.44,21.37,21.38,5854,0
+OAK_B.US,D,20250812,000000,21.36,21.44,21.36,21.44,3496,0
+OAK_B.US,D,20250813,000000,21.5,21.65,21.4801,21.63,13107,0
+OAK_B.US,D,20250814,000000,21.57,21.65,21.57,21.65,4763,0
+OAK_B.US,D,20250815,000000,21.52,21.59,21.4,21.47,15025,0
+OAK_B.US,D,20250818,000000,21.43,21.74,21.4,21.45,13705,0
+OAK_B.US,D,20250819,000000,21.43,21.7,21.4,21.49,8349,0
+OAK_B.US,D,20250820,000000,21.5291,21.7364,21.51,21.7364,4494,0
+OAK_B.US,D,20250821,000000,21.24,21.7,21.24,21.7,8345,0
+OAK_B.US,D,20250822,000000,21.47,21.85,21.47,21.77,11554,0
+OAK_B.US,D,20250825,000000,21.66,21.71,21.66,21.67,4582,0
+OAK_B.US,D,20250826,000000,21.713,21.713,21.55,21.55,5269,0
+OAK_B.US,D,20250827,000000,21.55,21.75,21.55,21.7357,3824,0
+OAK_B.US,D,20250828,000000,21.7331,21.7499,21.7,21.7,4142,0
+OAK_B.US,D,20250829,000000,21.2748,21.71,21.1,21.44,9185,0
+OAK_B.US,D,20250902,000000,21.53,21.6736,21.4,21.43,4811,0
+OAK_B.US,D,20250903,000000,21.61,21.71,21.3501,21.71,9315,0
+OAK_B.US,D,20250904,000000,21.71,21.71,21.6701,21.6701,2460,0
+OAK_B.US,D,20250905,000000,21.86,21.86,21.6701,21.76,5614,0
+OAK_B.US,D,20250908,000000,21.7258,21.92,21.525,21.55,15538,0
+OAK_B.US,D,20250909,000000,21.592,21.8,21.53,21.8,3157,0
+OAK_B.US,D,20250910,000000,21.8,21.8,21.64,21.6701,5591,0
+OAK_B.US,D,20250911,000000,21.62,21.75,21.62,21.71,5646,0
+OAK_B.US,D,20250912,000000,21.77,21.92,21.7,21.92,7723,0
+OAK_B.US,D,20250915,000000,21.9199,21.92,21.795,21.895,4795,0
+OAK_B.US,D,20250916,000000,21.9,22.1999,21.891,22.18,10120,0
+OAK_B.US,D,20250917,000000,22,22.09,21.65,21.99,10631,0
+OAK_B.US,D,20250918,000000,21.68,22.1003,21.6531,22.09,6512,0
+OAK_B.US,D,20250919,000000,21.79,21.97,21.79,21.94,9445,0
+OAK_B.US,D,20250922,000000,21.8468,21.8601,21.75,21.81,7357,0
+OAK_B.US,D,20250923,000000,21.885,21.885,21.8,21.8254,5020,0
+OAK_B.US,D,20250924,000000,21.93,21.973,21.8,21.8,6030,0
+OAK_B.US,D,20250925,000000,21.7,21.89,21.6552,21.6552,10645,0
+OAK_B.US,D,20250926,000000,21.66,21.71,21.65,21.68,2602,0
+OAK_B.US,D,20250929,000000,21.75,21.855,21.65,21.7088,6943,0
+OAK_B.US,D,20250930,000000,21.732,21.74,21.575,21.63,13029,0
+OAK_B.US,D,20251001,000000,21.63,21.74,21.49,21.725,4359,0
+OAK_B.US,D,20251002,000000,21.59,21.68,21.59,21.6424,1422,0
+OAK_B.US,D,20251003,000000,21.5899,21.73,21.51,21.7,8152,0
+OAK_B.US,D,20251006,000000,21.55,21.8027,21.55,21.6658,5108,0
+OAK_B.US,D,20251007,000000,21.6783,21.69,21.5,21.6201,13416,0
+OAK_B.US,D,20251008,000000,21.82,21.82,21.53,21.75,2199,0
+OAK_B.US,D,20251009,000000,21.63,21.6795,21.55,21.6399,5093,0
+OAK_B.US,D,20251010,000000,21.54,21.63,21.48,21.61,4214,0
+OAK_B.US,D,20251013,000000,21.55,21.55,21.4781,21.55,2649,0
+OAK_B.US,D,20251014,000000,21.5073,21.83,21.5,21.62,16170,0
+OAK_B.US,D,20251015,000000,21.5624,21.63,21.41,21.63,22719,0
+OAK_B.US,D,20251016,000000,21.5935,21.76,21.41,21.58,8057,0
+OAK_B.US,D,20251017,000000,21.5,21.83,21.5,21.7855,4357,0
+OAK_B.US,D,20251020,000000,21.8299,21.8299,21.6,21.69,11351,0
+OAK_B.US,D,20251021,000000,21.7,21.83,21.7,21.83,5379,0
+OAK_B.US,D,20251022,000000,21.7,21.95,21.46,21.57,25277,0
+OAK_B.US,D,20251023,000000,21.54,21.665,21.54,21.5862,2056,0
+OAK_B.US,D,20251024,000000,21.6139,21.79,21.58,21.725,4536,0
+OAK_B.US,D,20251027,000000,21.77,21.825,21.6581,21.75,5826,0
+OAK_B.US,D,20251028,000000,21.697,21.8799,21.697,21.86,13512,0
+OAK_B.US,D,20251029,000000,21.85,21.9,21.71,21.8621,8298,0
+OAK_B.US,D,20251030,000000,21.75,21.88,21.71,21.79,4046,0
+OAK_B.US,D,20251031,000000,21.75,21.78,21.41,21.47,30344,0
+OAK_B.US,D,20251103,000000,21.5,21.56,21.42,21.44,10390,0
+OAK_B.US,D,20251104,000000,21.4699,21.49,21.4,21.4,13204,0
+OAK_B.US,D,20251105,000000,21.43,21.59,21.28,21.59,6954,0
+OAK_B.US,D,20251106,000000,21.38,21.599,21.37,21.53,8294,0
+OAK_B.US,D,20251107,000000,21.38,21.44,21.28,21.315,4152,0
+OAK_B.US,D,20251110,000000,21.35,21.35,21.21,21.2243,12544,0
+OAK_B.US,D,20251111,000000,21.35,21.5221,21.21,21.52,16707,0
+OAK_B.US,D,20251112,000000,21.36,21.455,21.33,21.37,6188,0
+OAK_B.US,D,20251113,000000,21.2735,21.2839,21.13,21.24,12611,0
+OAK_B.US,D,20251114,000000,21.15,21.3219,21.0362,21.25,8461,0
+OAK_B.US,D,20251117,000000,21.2376,21.3,21.18,21.18,7529,0
+OAK_B.US,D,20251118,000000,21.392,21.4,21.25,21.325,5830,0
+OAK_B.US,D,20251119,000000,21.35,21.45,21.11,21.275,2107,0
+OAK_B.US,D,20251120,000000,21.325,21.43,21.2,21.23,5035,0
+OAK_B.US,D,20251121,000000,21.2,21.3,21.0101,21.19,6176,0
+OAK_B.US,D,20251124,000000,21.46,21.47,21.1022,21.47,24327,0
+OAK_B.US,D,20251125,000000,21.5,21.5,21.2601,21.4499,12757,0
+OAK_B.US,D,20251126,000000,21.4,21.63,21.34,21.6,11869,0
+OAK_B.US,D,20251128,000000,21.67,21.67,21.5,21.5,713,0
+OAK_B.US,D,20251201,000000,21.35,21.35,21.2,21.25,12356,0
+OAK_B.US,D,20251202,000000,21.3,21.35,21.2381,21.3284,7774,0
+OAK_B.US,D,20251203,000000,21.265,21.5,20.59,20.6,56053,0
+OAK_B.US,D,20251204,000000,20.99,21.02,20.85,20.98,7408,0
+OAK_B.US,D,20251205,000000,20.9399,21.238,20.85,21.1399,5081,0
+OAK_B.US,D,20251208,000000,21.0228,21.1101,20.93,21.1,9249,0
+OAK_B.US,D,20251209,000000,20.93,21.1599,20.85,20.85,12031,0
+OAK_B.US,D,20251210,000000,21.13,21.13,20.81,20.88,15817,0
+OAK_B.US,D,20251211,000000,20.85,21.1,20.75,20.97,24320,0
+OAK_B.US,D,20251212,000000,20.97,20.975,20.87,20.975,135035,0
+OAK_B.US,D,20251215,000000,20.93,21,20.5526,20.861,49192,0
+OAK_B.US,D,20251216,000000,20.8,20.8,20.62,20.75,21364,0
+OAK_B.US,D,20251217,000000,20.7383,20.7499,20.68,20.74,14394,0
+OAK_B.US,D,20251218,000000,20.715,20.94,20.68,20.8705,16184,0
+OAK_B.US,D,20251219,000000,20.87,20.97,20.87,20.912,11514,0
+OAK_B.US,D,20251222,000000,20.97,20.99,20.81,20.9259,11797,0
+OAK_B.US,D,20251223,000000,20.95,20.95,20.81,20.81,12517,0
+OAK_B.US,D,20251224,000000,20.81,20.87,20.75,20.8,5625,0
+OAK_B.US,D,20251226,000000,20.7939,20.86,20.75,20.79,13242,0
+OAK_B.US,D,20251229,000000,20.79,20.97,20.75,20.85,26852,0
+OAK_B.US,D,20251230,000000,20.8514,20.97,20.8,20.8,23931,0
+OAK_B.US,D,20251231,000000,20.8,20.95,20.58,20.65,33195,0
+OAK_B.US,D,20260102,000000,20.89,20.92,20.62,20.75,10390,0
+OAK_B.US,D,20260105,000000,20.86,20.965,20.72,20.72,8090,0
+OAK_B.US,D,20260106,000000,20.785,20.785,20.6,20.64,7871,0
+OAK_B.US,D,20260107,000000,20.67,20.74,20.61,20.61,7834,0
+OAK_B.US,D,20260108,000000,20.5701,20.71,20.57,20.58,9345,0
+OAK_B.US,D,20260109,000000,20.65,21.04,20.65,20.9,20685,0
+OAK_B.US,D,20260112,000000,20.92,21.06,20.84,20.97,13809,0
+OAK_B.US,D,20260113,000000,21.06,21.25,20.94,21.23,20132,0
+OAK_B.US,D,20260114,000000,21.035,21.22,20.95,21.2,8982,0
+OAK_B.US,D,20260115,000000,21.15,21.22,21.01,21.1001,5662,0
+OAK_B.US,D,20260116,000000,21.1,21.1032,20.8601,20.94,4069,0
+OAK_B.US,D,20260120,000000,20.86,20.992,20.84,20.87,14518,0
+OAK_B.US,D,20260121,000000,20.86,21.2,20.85,20.92,6411,0
+OAK_B.US,D,20260122,000000,21.09,21.2299,20.89,21.2,5982,0
+OAK_B.US,D,20260123,000000,21.16,21.38,21.16,21.37,6934,0
+OAK_B.US,D,20260126,000000,21.38,21.46,21.34,21.4,5813,0
+OAK_B.US,D,20260127,000000,21.43,21.43,21.3,21.35,3877,0
+OAK_B.US,D,20260128,000000,21.335,21.38,21.26,21.37,6454,0
+OAK_B.US,D,20260129,000000,21.3,21.64,21.23,21.6074,17143,0
+OAK_B.US,D,20260130,000000,21.52,21.605,21.52,21.55,8049,0
+OAK_B.US,D,20260202,000000,21.4001,21.67,21.4001,21.66,6919,0
+OAK_B.US,D,20260203,000000,21.43,21.89,21.42,21.87,29383,0
+OAK_B.US,D,20260204,000000,21.6,21.89,21.6,21.6,17950,0
+OAK_B.US,D,20260205,000000,21.6101,21.7,21.6,21.6001,2761,0
+OAK_B.US,D,20260206,000000,21.7328,21.8,21.55,21.565,13044,0
+OAK_B.US,D,20260209,000000,21.745,21.745,21.6,21.7,8973,0
+OAK_B.US,D,20260210,000000,21.6,21.79,21.6,21.64,8192,0
+OAK_B.US,D,20260211,000000,21.64,21.7699,21.6,21.685,4524,0
+OAK_B.US,D,20260212,000000,21.7269,21.7269,21.6,21.65,6133,0
+OAK_B.US,D,20260213,000000,21.72,21.7499,21.7,21.74,4666,0
+OAK_B.US,D,20260217,000000,21.7,21.78,21.6,21.75,35454,0
+OAK_B.US,D,20260218,000000,21.7289,21.89,21.6,21.88,12455,0
diff --git a/daily/us/nyse stocks/2/oc.us.txt b/daily/us/nyse stocks/2/oc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..07f1b09cae79acdc93b42fb98a38d132565f129a
--- /dev/null
+++ b/daily/us/nyse stocks/2/oc.us.txt	
@@ -0,0 +1,4883 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OC.US,D,20060920,000000,23.9246,24.688,22.8289,22.8289,247724.88612595,0
+OC.US,D,20060921,000000,22.7238,22.7238,21.0718,21.3782,2681119.9598776,0
+OC.US,D,20060922,000000,21.2909,21.9513,21.0718,21.0718,149998.83247187,0
+OC.US,D,20060925,000000,20.6345,21.3782,20.6345,21.1174,60877.334861776,0
+OC.US,D,20060926,000000,21.2909,21.2909,20.6345,20.6345,140776.06348189,0
+OC.US,D,20060927,000000,20.1953,21.0718,20.1953,20.8517,59227.422333881,0
+OC.US,D,20060928,000000,21.2909,22.3866,21.2909,22.3866,71662.276532505,0
+OC.US,D,20060929,000000,22.3866,23.048,22.3866,23.048,71639.080940731,0
+OC.US,D,20061002,000000,22.8289,23.2632,22.8289,22.8289,30593.977045372,0
+OC.US,D,20061003,000000,23.2632,23.7044,23.2632,23.7044,20156.969251248,0
+OC.US,D,20061004,000000,23.7044,23.7044,23.2632,23.2632,88153.333779535,0
+OC.US,D,20061005,000000,23.3544,23.3544,23.048,23.2632,142311.0065549,0
+OC.US,D,20061006,000000,23.2632,23.4873,23.2632,23.3128,116793.83859598,0
+OC.US,D,20061009,000000,23.4873,23.4873,23.4873,23.4873,255.15150950947,0
+OC.US,D,20061010,000000,23.9246,24.583,23.9246,24.583,143852.00065186,0
+OC.US,D,20061011,000000,24.583,25.8998,23.9246,25.4605,51081.735605391,0
+OC.US,D,20061012,000000,25.4605,25.4605,25.4605,25.4605,10990.67648472,0
+OC.US,D,20061013,000000,25.4605,25.4605,25.4605,25.4605,3758.6943713114,0
+OC.US,D,20061016,000000,25.4605,25.4605,25.4605,25.4605,233.97292571619,0
+OC.US,D,20061017,000000,25.2443,25.2443,25.0043,25.0043,87746.906671502,0
+OC.US,D,20061018,000000,25.2443,25.4605,25.2443,25.4605,189069.28555449,0
+OC.US,D,20061019,000000,25.4605,25.4605,25.4605,25.4605,909.67059912071,0
+OC.US,D,20061020,000000,25.0669,25.0916,25.0232,25.0232,108196.3420799,0
+OC.US,D,20061023,000000,25.4605,25.4605,25.0232,25.2443,22892.032072551,0
+OC.US,D,20061024,000000,25.0232,25.0232,23.9246,24.7148,19932.072861443,0
+OC.US,D,20061025,000000,24.7148,24.7148,24.2339,24.2339,38157.756971542,0
+OC.US,D,20061026,000000,24.4521,24.7961,24.3658,24.583,39635.215317121,0
+OC.US,D,20061027,000000,24.7148,24.7584,24.583,24.583,16973.122154325,0
+OC.US,D,20061030,000000,24.6712,24.9528,24.5383,24.7148,76082.549521358,0
+OC.US,D,20061031,000000,24.6712,24.8041,24.5383,24.6296,179158.71684323,0
+OC.US,D,20061101,000000,24.8477,25.1551,24.2339,24.2339,202851.50108396,0
+OC.US,D,20061102,000000,24.1873,24.1873,23.162,23.162,329614.40162263,0
+OC.US,D,20061103,000000,23.0034,23.1808,22.8031,22.811,222440.68258876,0
+OC.US,D,20061106,000000,22.9131,23.0916,22.4748,22.9131,264126.18651787,0
+OC.US,D,20061107,000000,22.7853,24.1457,22.7485,23.88,204671.85078619,0
+OC.US,D,20061108,000000,24.1001,24.4868,23.7956,24.4868,491686.03536065,0
+OC.US,D,20061109,000000,25.2443,25.4605,24.8041,25.0232,723925.34271776,0
+OC.US,D,20061110,000000,25.4605,25.7243,24.9359,25.0143,621191.05824855,0
+OC.US,D,20061113,000000,25.0232,25.2176,24.811,24.8209,553875.43391362,0
+OC.US,D,20061114,000000,24.8041,24.811,24.5552,24.6712,214126.57569391,0
+OC.US,D,20061115,000000,24.6712,24.8041,24.5928,24.8041,362073.1025458,0
+OC.US,D,20061116,000000,24.9757,25.9622,24.9757,25.6677,1242267.1470422,0
+OC.US,D,20061117,000000,25.6677,25.8512,25.2443,25.6301,1023588.1843368,0
+OC.US,D,20061120,000000,25.6053,26.1208,25.6053,25.8998,427910.26003117,0
+OC.US,D,20061121,000000,25.8591,26.1208,25.8145,26.0772,364581.25196932,0
+OC.US,D,20061122,000000,26.2944,26.6048,26.2944,26.4461,350002.31828762,0
+OC.US,D,20061124,000000,26.4719,26.8566,26.3847,26.7614,109684.89396937,0
+OC.US,D,20061127,000000,26.7614,26.7614,25.8145,26.1208,645564.58268264,0
+OC.US,D,20061128,000000,26.2944,26.3847,26.0772,26.34,235084.29711334,0
+OC.US,D,20061129,000000,26.4719,26.6464,26.34,26.5572,417771.76941813,0
+OC.US,D,20061130,000000,26.5135,27.3058,26.3747,27.2175,832128.74432559,0
+OC.US,D,20061201,000000,27.5696,27.632,27.1095,27.4376,509688.84008892,0
+OC.US,D,20061204,000000,27.6598,27.7441,27.4466,27.7341,507973.37480167,0
+OC.US,D,20061205,000000,27.9523,27.9622,27.5696,27.7907,578708.83616723,0
+OC.US,D,20061206,000000,27.9622,27.9622,27.4376,27.632,304559.12849119,0
+OC.US,D,20061207,000000,27.3058,27.5428,26.6652,26.9002,340436.65794099,0
+OC.US,D,20061208,000000,27.1193,27.1193,26.6464,26.7346,238042.23931647,0
+OC.US,D,20061211,000000,27.2175,27.2175,26.8477,26.8477,190206.87805539,0
+OC.US,D,20061212,000000,27.0421,27.0421,26.4203,26.7524,156607.55911936,0
+OC.US,D,20061213,000000,27.2175,27.2175,26.6652,26.684,204331.98494152,0
+OC.US,D,20061214,000000,26.8219,26.8566,26.3847,26.694,101596.69196831,0
+OC.US,D,20061215,000000,26.7772,26.7772,26.2081,26.3311,171184.47579306,0
+OC.US,D,20061218,000000,26.5472,26.6048,26.1348,26.1824,188386.52835316,0
+OC.US,D,20061219,000000,26.1288,26.2855,25.5071,25.989,131889.12632063,0
+OC.US,D,20061220,000000,25.9444,26.0316,25.7778,25.8998,278591.15924867,0
+OC.US,D,20061221,000000,25.8145,25.9622,25.7243,25.8591,119593.44567265,0
+OC.US,D,20061222,000000,25.9444,25.9523,25.6449,25.7847,29495.716200092,0
+OC.US,D,20061226,000000,25.7431,25.9354,25.7243,25.9176,39751.193275989,0
+OC.US,D,20061227,000000,25.8998,26.0772,25.6865,26.0693,85877.140273753,0
+OC.US,D,20061228,000000,26.0316,26.34,25.8145,26.3133,129046.15357238,0
+OC.US,D,20061229,000000,26.3133,26.4719,26.1288,26.2517,215608.06805545,0
+OC.US,D,20070103,000000,26.34,26.7268,25.5418,25.5418,264238.13046077,0
+OC.US,D,20070104,000000,25.0669,25.1273,24.6712,24.688,311051.87717983,0
+OC.US,D,20070105,000000,24.688,24.7148,23.7044,23.988,577454.25720347,0
+OC.US,D,20070108,000000,23.988,24.1715,23.7223,23.8383,86904.805839722,0
+OC.US,D,20070109,000000,23.7956,24.0564,23.5309,23.7044,294420.63787816,0
+OC.US,D,20070110,000000,23.6777,23.9712,23.6251,23.6598,345216.96685433,0
+OC.US,D,20070111,000000,23.6687,24.0306,23.6687,23.8046,237474.45157001,0
+OC.US,D,20070112,000000,23.8968,24.1963,23.8284,24.0485,368910.75959906,0
+OC.US,D,20070116,000000,24.1001,24.4084,24.0485,24.1457,372895.35886416,0
+OC.US,D,20070117,000000,24.1794,24.9091,24.0753,24.8209,741581.22207342,0
+OC.US,D,20070118,000000,24.8209,24.9757,24.6296,24.8735,139182.62717744,0
+OC.US,D,20070119,000000,24.7872,25.1273,24.7872,25.0579,141916.68149475,0
+OC.US,D,20070122,000000,25.1918,25.2443,24.9528,25.0837,340095.78359232,0
+OC.US,D,20070123,000000,25.1719,25.6865,25.0143,25.2344,201028.12586976,0
+OC.US,D,20070124,000000,25.4526,25.5071,25.288,25.4526,233259.91339515,0
+OC.US,D,20070125,000000,25.5597,25.869,25.39,25.4605,498637.6533648,0
+OC.US,D,20070126,000000,25.6379,25.869,25.1273,25.5953,361162.4234427,0
+OC.US,D,20070129,000000,25.4694,25.6241,25.0043,25.1997,407977.17866574,0
+OC.US,D,20070130,000000,25.3732,25.3732,24.9091,25.0232,111729.13155741,0
+OC.US,D,20070131,000000,25.1997,25.278,24.9855,25.1462,401140.53011647,0
+OC.US,D,20070201,000000,25.4178,25.4694,25.1551,25.1997,447837.29037266,0
+OC.US,D,20070202,000000,25.1551,25.4248,25.1273,25.3286,620849.1753959,0
+OC.US,D,20070205,000000,25.3732,25.5239,25.278,25.4526,566745.96183599,0
+OC.US,D,20070206,000000,25.5507,25.9087,25.4178,25.6955,1817443.1937319,0
+OC.US,D,20070207,000000,25.8422,26.4719,25.6379,26.3589,2426675.4116652,0
+OC.US,D,20070208,000000,26.4303,26.4391,26.0772,26.1348,588274.49651386,0
+OC.US,D,20070209,000000,26.0772,26.34,26.0772,26.1348,438272.63853002,0
+OC.US,D,20070212,000000,26.1645,26.4719,26.1645,26.3747,716578.39114947,0
+OC.US,D,20070213,000000,26.34,26.7614,26.1348,26.3667,617490.85710868,0
+OC.US,D,20070214,000000,26.3667,26.5403,26.1645,26.4303,422215.23799876,0
+OC.US,D,20070215,000000,28.1368,28.1368,26.8656,27.9205,3227481.0305606,0
+OC.US,D,20070216,000000,27.7907,27.8243,27.0847,27.6598,1073014.9648943,0
+OC.US,D,20070220,000000,27.5696,27.8333,27.4803,27.752,523010.1692949,0
+OC.US,D,20070221,000000,27.8769,29.636,27.4902,29.0698,2018700.2500074,0
+OC.US,D,20070222,000000,28.7089,29.0698,28.096,28.4917,837817.71533406,0
+OC.US,D,20070223,000000,28.4629,28.4629,27.5517,27.9117,505586.24585697,0
+OC.US,D,20070226,000000,27.8938,29.3722,27.6033,28.8804,1439898.6314732,0
+OC.US,D,20070227,000000,28.816,28.8714,28.0376,28.1208,1054909.292759,0
+OC.US,D,20070228,000000,28.096,28.3945,27.6033,28.104,525857.17605911,0
+OC.US,D,20070301,000000,27.3058,28.0792,26.9102,27.8413,899665.23103437,0
+OC.US,D,20070302,000000,28.0634,28.0634,26.5671,26.6464,374719.74258236,0
+OC.US,D,20070305,000000,26.4719,26.5135,25.8591,25.9712,564581.71227311,0
+OC.US,D,20070306,000000,23.3544,26.4303,23.3544,26.3489,585087.62390496,0
+OC.US,D,20070307,000000,26.2855,26.577,26.0128,26.1645,94307.225127467,0
+OC.US,D,20070308,000000,26.2517,27.7243,26.2517,27.2622,845566.05149043,0
+OC.US,D,20070309,000000,27.3494,27.6519,27.2265,27.5517,478821.55846223,0
+OC.US,D,20070312,000000,27.5517,27.6826,27.3494,27.5269,385656.9683556,0
+OC.US,D,20070313,000000,27.2175,27.4376,26.4719,26.5572,675175.26833762,0
+OC.US,D,20070314,000000,26.5572,26.5572,25.2532,26.1546,899781.20899324,0
+OC.US,D,20070315,000000,26.1208,26.5403,26.1208,26.2517,284286.18128109,0
+OC.US,D,20070316,000000,26.2517,27.7083,26.2517,27.3494,1528148.7816357,0
+OC.US,D,20070319,000000,26.9577,27.6995,26.8656,27.4376,463901.75043185,0
+OC.US,D,20070320,000000,27.5696,27.7807,27.2175,27.6895,332463.42539482,0
+OC.US,D,20070321,000000,27.8769,28.1714,27.7441,27.9205,380301.81216787,0
+OC.US,D,20070322,000000,28.096,28.6137,27.7709,28.096,576769.48299415,0
+OC.US,D,20070323,000000,28.111,28.5373,28.111,28.3945,491007.31217528,0
+OC.US,D,20070326,000000,28.5551,28.6137,27.5864,27.9999,538044.94678014,0
+OC.US,D,20070327,000000,27.7807,28.2378,27.5934,27.981,321755.13002735,0
+OC.US,D,20070328,000000,27.9205,27.99,27.3316,27.6657,446929.63678152,0
+OC.US,D,20070329,000000,27.8243,27.99,27.8155,27.8859,506155.04210742,0
+OC.US,D,20070330,000000,28.0544,28.334,27.8769,27.9711,192142.1972125,0
+OC.US,D,20070402,000000,28.1635,28.2002,27.8491,27.9205,139409.54057523,0
+OC.US,D,20070403,000000,28.0276,28.0276,27.8333,27.9037,152053.15509981,0
+OC.US,D,20070404,000000,27.8769,27.9999,27.6033,27.7907,316293.07241666,0
+OC.US,D,20070405,000000,27.6995,28.1288,27.6995,28.096,448638.04254084,0
+OC.US,D,20070409,000000,28.1456,28.6464,28.1456,28.5551,492373.83508194,0
+OC.US,D,20070410,000000,28.7089,29.0272,28.6236,28.9726,968117.43936621,0
+OC.US,D,20070411,000000,28.9825,29.1075,28.7545,29.0172,556269.62238626,0
+OC.US,D,20070412,000000,29.0172,29.3157,28.9726,29.2611,320390.62412867,0
+OC.US,D,20070413,000000,29.2195,29.5338,29.1829,29.4396,528935.13023706,0
+OC.US,D,20070416,000000,29.4476,29.5438,29.1581,29.4059,281323.196558,0
+OC.US,D,20070417,000000,29.5338,29.5338,29.3077,29.3891,1380198.2207678,0
+OC.US,D,20070418,000000,29.3802,29.398,28.7545,29.3554,239069.90488244,0
+OC.US,D,20070419,000000,29.1907,29.1907,28.6563,28.693,393717.94074892,0
+OC.US,D,20070420,000000,28.9022,29.2453,28.7356,29.044,266294.4700967,0
+OC.US,D,20070423,000000,29.0787,29.1749,28.8804,28.9379,143512.13480718,0
+OC.US,D,20070424,000000,28.8864,28.9379,28.0882,28.3846,423465.78294655,0
+OC.US,D,20070425,000000,28.3172,28.5195,28.0882,28.228,269476.30018565,0
+OC.US,D,20070426,000000,28.2825,28.4025,28.0882,28.096,255355.22731548,0
+OC.US,D,20070427,000000,28.0634,28.096,27.5696,27.6737,877911.79996671,0
+OC.US,D,20070430,000000,27.6598,27.9622,26.8923,26.9102,689529.3056295,0
+OC.US,D,20070501,000000,26.9102,27.9434,26.812,27.9037,1185546.8656279,0
+OC.US,D,20070502,000000,27.0421,28.4719,26.34,28.3588,1168918.6518382,0
+OC.US,D,20070503,000000,28.2825,28.6831,28.2378,28.5799,846478.74760152,0
+OC.US,D,20070504,000000,28.5799,28.7892,27.9295,28.0882,624948.74411588,0
+OC.US,D,20070507,000000,28.4451,28.6236,27.5269,27.8333,121640.70877267,0
+OC.US,D,20070508,000000,27.6598,27.7163,27.5696,27.7163,600803.14158356,0
+OC.US,D,20070509,000000,27.7243,27.8769,27.5775,27.6895,161960.6982991,0
+OC.US,D,20070510,000000,27.6895,27.9037,27.5269,27.8243,512077.98604161,0
+OC.US,D,20070511,000000,27.9117,28.334,27.6657,28.2736,530756.48844328,0
+OC.US,D,20070514,000000,28.228,29.4872,28.1368,29.3256,1146593.3990081,0
+OC.US,D,20070515,000000,29.3633,30.1407,29.1907,29.755,1123371.5861308,0
+OC.US,D,20070516,000000,29.8521,30.2894,29.3077,29.8521,1563682.4112249,0
+OC.US,D,20070517,000000,29.7193,29.9751,29.4793,29.9394,233943.67910047,0
+OC.US,D,20070518,000000,29.7649,29.8521,29.2353,29.2353,2005257.9003227,0
+OC.US,D,20070521,000000,29.4139,30.3271,29.398,30.2894,1250922.1282858,0
+OC.US,D,20070522,000000,30.2894,30.8844,30.2894,30.6871,1422680.4428492,0
+OC.US,D,20070523,000000,31.3177,31.5874,31.0787,31.2066,1499446.7580759,0
+OC.US,D,20070524,000000,31.0787,32.4272,30.9518,31.0698,1360149.1614436,0
+OC.US,D,20070525,000000,30.933,31.5705,30.924,31.1065,290322.07766217,0
+OC.US,D,20070529,000000,30.9964,31.5269,30.9696,31.4357,458433.64179723,0
+OC.US,D,20070530,000000,31.5794,31.8016,31.4079,31.6162,843972.61518598,0
+OC.US,D,20070531,000000,31.748,31.9413,31.3415,31.519,1098874.0157059,0
+OC.US,D,20070601,000000,31.7133,31.7827,31.4257,31.4357,288840.58530063,0
+OC.US,D,20070604,000000,31.4773,31.7212,31.1154,31.6608,319251.01461979,0
+OC.US,D,20070605,000000,31.8373,31.8373,31.1789,31.519,510253.60232341,0
+OC.US,D,20070606,000000,31.2989,31.3077,30.9518,31.1878,942149.47012368,0
+OC.US,D,20070607,000000,31.1878,31.1878,30.6315,30.6493,1408215.4701185,0
+OC.US,D,20070608,000000,30.6493,31.1689,30.3796,31.1689,341119.41514233,0
+OC.US,D,20070611,000000,31.0787,31.4357,30.7862,31.3077,169817.9528864,0
+OC.US,D,20070612,000000,31.3077,31.3077,30.2894,30.4659,1153771.93041,0
+OC.US,D,20070613,000000,30.809,30.809,30.1764,30.7227,843630.73233332,0
+OC.US,D,20070614,000000,30.9418,30.9874,30.7049,30.8844,325972.69371418,0
+OC.US,D,20070615,000000,30.9598,31.1154,30.9042,31.043,537361.18107482,0
+OC.US,D,20070618,000000,31.0054,31.2552,30.6871,30.8398,259913.66535098,0
+OC.US,D,20070619,000000,30.8318,30.9141,30.4401,30.6037,402625.04798998,0
+OC.US,D,20070620,000000,30.7574,30.9418,29.746,29.9047,1160149.7096438,0
+OC.US,D,20070621,000000,30.0733,30.3796,29.746,29.755,886228.93237352,0
+OC.US,D,20070622,000000,29.9394,30.5949,29.5051,30.2894,4938319.301509,0
+OC.US,D,20070625,000000,30.217,30.6871,30.0366,30.4659,577797.14856012,0
+OC.US,D,20070626,000000,30.4659,30.7574,29.9295,30.0633,838507.53206333,0
+OC.US,D,20070627,000000,29.7193,30.4223,29.3722,30.0822,847388.41820064,0
+OC.US,D,20070628,000000,29.9751,30.1169,29.4297,29.8521,517430.11671737,0
+OC.US,D,20070629,000000,29.8521,30.1605,29.4139,29.525,471985.91841694,0
+OC.US,D,20070702,000000,29.6082,29.6182,29.0599,29.3633,539186.573297,0
+OC.US,D,20070703,000000,29.2105,29.4396,29.1075,29.2711,198176.0765856,0
+OC.US,D,20070705,000000,29.2007,29.4872,28.9914,29.1581,492941.6228284,0
+OC.US,D,20070706,000000,29.1075,29.5804,28.8864,29.4218,235199.26656822,0
+OC.US,D,20070709,000000,29.3554,29.5338,29.0351,29.4139,355355.45746738,0
+OC.US,D,20070710,000000,29.3633,29.4545,28.7188,28.7991,634061.58617092,0
+OC.US,D,20070711,000000,28.7089,28.7089,27.5775,28.2538,1188734.7467407,0
+OC.US,D,20070712,000000,28.2002,28.5799,28.2002,28.4451,797504.78533556,0
+OC.US,D,20070713,000000,28.342,28.4451,27.8938,28.096,813754.81012894,0
+OC.US,D,20070716,000000,28.104,28.5284,27.99,28.5284,359393.50744396,0
+OC.US,D,20070717,000000,28.6642,28.7624,28.2736,28.6137,930532.51266107,0
+OC.US,D,20070718,000000,28.2736,29.1421,28.2736,28.6831,2392507.2964787,0
+OC.US,D,20070719,000000,28.7991,29.2105,28.7892,29.1749,734747.59903613,0
+OC.US,D,20070720,000000,29.1075,29.2611,28.6315,28.9726,1006502.1097355,0
+OC.US,D,20070723,000000,29.2889,29.4624,28.9548,29.1333,1172787.2731444,0
+OC.US,D,20070724,000000,28.9726,28.9726,27.8571,28.1902,1785781.210961,0
+OC.US,D,20070725,000000,28.2538,28.4817,27.5338,27.7619,1647398.3274478,0
+OC.US,D,20070726,000000,27.752,27.7619,27.0589,27.2096,1717780.8124167,0
+OC.US,D,20070727,000000,26.9102,27.6519,26.2696,26.7862,1922572.6751777,0
+OC.US,D,20070730,000000,27.0757,27.1293,26.6296,27.0421,774608.71924705,0
+OC.US,D,20070731,000000,27.166,27.4704,26.3667,26.7198,1248764.9382508,0
+OC.US,D,20070801,000000,26.34,27.0499,25.989,26.4461,2148995.9400237,0
+OC.US,D,20070802,000000,26.6296,27.4624,26.6296,27.1293,1484297.0111358,0
+OC.US,D,20070803,000000,26.3667,27.0499,26.1208,26.1348,1478829.9110051,0
+OC.US,D,20070806,000000,26.2944,26.3311,24.9607,25.1997,2070293.2971359,0
+OC.US,D,20070807,000000,25.1997,25.7054,24.1873,25.1818,2366766.2406339,0
+OC.US,D,20070808,000000,25.4526,25.7947,24.6534,25.4248,1743183.0109208,0
+OC.US,D,20070809,000000,25.4605,25.6519,24.3271,24.4273,1358327.8032374,0
+OC.US,D,20070810,000000,24.2765,24.2765,23.3633,24.0832,1829518.0120061,0
+OC.US,D,20070813,000000,24.4699,24.5651,23.5665,24.0832,1587940.9662041,0
+OC.US,D,20070814,000000,23.988,23.988,22.8377,23.6965,1616988.9066326,0
+OC.US,D,20070815,000000,23.6151,23.6151,23.0034,23.048,1082585.6677609,0
+OC.US,D,20070816,000000,22.7386,22.8289,19.9642,21.995,3077826.0979494,0
+OC.US,D,20070817,000000,21.9513,23.1442,21.4229,21.7738,1137826.4738217,0
+OC.US,D,20070820,000000,21.9513,22.0287,21.4139,21.8859,697956.36497124,0
+OC.US,D,20070821,000000,21.8184,22.1249,21.5061,22.0812,526202.08442374,0
+OC.US,D,20070822,000000,22.3202,22.8943,22.0376,22.8943,742149.00981988,0
+OC.US,D,20070823,000000,23.162,23.4952,21.9592,22.0971,936230.56020545,0
+OC.US,D,20070824,000000,22.1337,22.6762,22.0019,22.1853,979511.51744699,0
+OC.US,D,20070827,000000,22.2587,22.811,21.8601,22.1953,425856.94590721,0
+OC.US,D,20070828,000000,21.9513,22.0901,21.0718,21.5121,802059.1893551,0
+OC.US,D,20070829,000000,21.7738,22.4412,21.6152,22.4322,619484.66949721,0
+OC.US,D,20070830,000000,22.3966,22.5572,21.9236,22.0019,619141.77814055,0
+OC.US,D,20070831,000000,22.1685,22.3202,21.6886,21.9146,644996.79493618,0
+OC.US,D,20070904,000000,21.8859,22.0901,21.7392,21.7996,484514.56348666,0
+OC.US,D,20070905,000000,21.7312,21.7312,21.0172,21.5874,868578.09553781,0
+OC.US,D,20070906,000000,21.4585,21.995,20.926,21.7312,820962.58814658,0
+OC.US,D,20070907,000000,21.2632,21.879,21.176,21.5874,444538.47382086,0
+OC.US,D,20070910,000000,21.4962,21.6886,21.2374,21.4863,689076.48733792,0
+OC.US,D,20070911,000000,21.6152,21.8542,21.4863,21.7223,386906.50479941,0
+OC.US,D,20070912,000000,21.748,22.4322,21.7312,22.2309,327795.06042439,0
+OC.US,D,20070913,000000,22.4412,23.283,22.2944,23.283,446471.77596999,0
+OC.US,D,20070914,000000,23.0311,23.4159,22.8289,23.3028,351826.70200582,0
+OC.US,D,20070917,000000,23.273,23.4773,22.9329,23.1352,201137.0443007,0
+OC.US,D,20070918,000000,23.3732,23.9712,22.8805,23.88,423581.76090542,0
+OC.US,D,20070919,000000,23.8383,24.4778,22.9329,23.3464,687821.90837417,0
+OC.US,D,20070920,000000,23.3732,23.3732,22.7763,22.9677,988734.28643697,0
+OC.US,D,20070921,000000,23.2632,23.283,22.5661,22.8715,828707.89879098,0
+OC.US,D,20070924,000000,22.9131,23.0559,22.7485,22.9329,520391.08443246,0
+OC.US,D,20070925,000000,22.6851,22.6851,21.7034,22.0713,1031557.3828669,0
+OC.US,D,20070926,000000,22.0287,23.1264,21.7996,22.694,941808.59577501,0
+OC.US,D,20070927,000000,22.9131,22.9131,22.3013,22.3013,618683.91732903,0
+OC.US,D,20070928,000000,22.4412,22.4501,21.9236,21.995,442601.13765577,0
+OC.US,D,20071001,000000,22.107,22.1527,21.6786,21.7818,752059.57853114,0
+OC.US,D,20071002,000000,21.5785,22.9597,21.4863,22.8615,1947968.8226578,0
+OC.US,D,20071003,000000,22.7327,23.1888,22.6335,23.0311,666294.3822003,0
+OC.US,D,20071004,000000,23.048,23.3822,22.7386,23.2136,710824.87588563,0
+OC.US,D,20071005,000000,23.5309,23.8125,22.9945,23.4873,404560.36714709,0
+OC.US,D,20071008,000000,23.5121,23.8383,23.1264,23.1888,243397.3955042,0
+OC.US,D,20071009,000000,23.1174,23.2632,22.8377,23.2473,398751.38416379,0
+OC.US,D,20071010,000000,23.2473,23.2632,22.7585,22.8289,831442.96161229,0
+OC.US,D,20071011,000000,22.8547,23.0401,21.9236,22.2587,1037481.3353051,0
+OC.US,D,20071012,000000,22.3291,22.3291,21.7996,22.1527,893749.34662811,0
+OC.US,D,20071015,000000,22.1685,22.1765,21.6519,21.8958,551826.15380562,0
+OC.US,D,20071016,000000,21.633,21.9057,21.3098,21.6786,680188.54167268,0
+OC.US,D,20071017,000000,21.7392,21.9513,21.2027,21.5874,522442.38154844,0
+OC.US,D,20071018,000000,21.4229,21.756,21.2027,21.4863,450800.27509574,0
+OC.US,D,20071019,000000,21.3375,21.4139,20.7188,20.926,811056.05345128,0
+OC.US,D,20071022,000000,20.7991,21.2444,20.7357,20.8705,439409.22252693,0
+OC.US,D,20071023,000000,20.8795,21.4407,20.7277,21.2285,560710.06545491,0
+OC.US,D,20071024,000000,21.1522,21.2909,20.1665,20.2805,1021878.7700734,0
+OC.US,D,20071025,000000,20.3053,20.5244,20.1041,20.23,710596.95398386,0
+OC.US,D,20071026,000000,20.4154,20.5334,20.1487,20.467,505246.38001229,0
+OC.US,D,20071029,000000,20.467,20.9736,20.23,20.8993,394309.93259114,0
+OC.US,D,20071030,000000,20.8705,20.9806,20.4214,20.5413,511164.28142653,0
+OC.US,D,20071031,000000,20.5502,20.5889,20.0197,20.2894,794540.79210848,0
+OC.US,D,20071101,000000,19.402,20.5502,19.2017,20.1953,1099214.8900545,0
+OC.US,D,20071102,000000,20.1576,20.2894,19.3167,19.8432,1024722.7513257,0
+OC.US,D,20071105,000000,19.639,19.9642,19.3753,19.8343,763217.66667823,0
+OC.US,D,20071106,000000,19.8194,20.5602,19.4893,20.5334,983055.40046839,0
+OC.US,D,20071107,000000,20.351,20.351,19.518,19.518,734289.7382246,0
+OC.US,D,20071108,000000,19.6202,20.221,19.3167,20.1576,756842.91295645,0
+OC.US,D,20071109,000000,20.1139,20.5156,19.8522,20.1953,798184.51702492,0
+OC.US,D,20071112,000000,20.0961,20.9419,20.0961,20.6613,542262.51046698,0
+OC.US,D,20071113,000000,20.9667,21.2027,20.4501,20.58,461423.85612804,0
+OC.US,D,20071114,000000,20.8249,21.0074,20.2399,20.3797,1087708.8680309,0
+OC.US,D,20071115,000000,20.3053,20.7813,19.9741,20.2032,688617.6180224,0
+OC.US,D,20071116,000000,20.2805,20.3242,19.7104,20.1665,679162.89311469,0
+OC.US,D,20071119,000000,19.9543,20.2032,19.4209,19.6578,771096.09984933,0
+OC.US,D,20071120,000000,19.8869,19.9018,19.0282,19.2979,913566.45003468,0
+OC.US,D,20071121,000000,19.0192,19.6836,18.8596,19.3167,792147.61213985,0
+OC.US,D,20071123,000000,19.2979,19.4813,19.1561,19.2721,728708.67714308,0
+OC.US,D,20071126,000000,19.2721,19.5279,18.8666,19.055,506834.77379678,0
+OC.US,D,20071127,000000,19.3167,19.5081,18.928,19.4407,1101946.9273639,0
+OC.US,D,20071128,000000,19.4209,20.2121,19.4209,19.7828,661509.03076701,0
+OC.US,D,20071129,000000,19.755,19.8254,19.402,19.4893,375062.63393901,0
+OC.US,D,20071130,000000,19.755,20.1953,19.2563,19.3237,502511.31719099,0
+OC.US,D,20071203,000000,19.4685,19.765,19.0698,19.2473,591577.34708162,0
+OC.US,D,20071204,000000,19.2116,19.2116,18.4372,18.5869,757750.56654759,0
+OC.US,D,20071205,000000,18.8844,19.1561,18.7009,18.8755,843286.83247267,0
+OC.US,D,20071206,000000,18.937,19.1482,18.4908,18.9201,981560.79755499,0
+OC.US,D,20071207,000000,19.1938,20.459,18.9468,20.2666,2735334.1088764,0
+OC.US,D,20071210,000000,20.2666,20.7059,20.2666,20.6613,864673.16808793,0
+OC.US,D,20071211,000000,20.7813,20.926,19.9365,20.0881,532655.50145675,0
+OC.US,D,20071212,000000,20.3053,20.6801,19.755,19.9186,723290.99370796,0
+OC.US,D,20071213,000000,19.9275,19.9365,19.4109,19.5279,736113.1134388,0
+OC.US,D,20071214,000000,19.5378,19.5646,18.8081,19.047,336339.10622899,0
+OC.US,D,20071217,000000,18.8755,19.1204,18.0366,18.109,987025.88067764,0
+OC.US,D,20071218,000000,18.2786,18.5532,18.1576,18.2548,958554.80453155,0
+OC.US,D,20071219,000000,18.1378,18.3331,17.8997,17.9731,336937.14909515,0
+OC.US,D,20071220,000000,18.0366,18.1378,17.5596,17.7005,900922.83551009,0
+OC.US,D,20071221,000000,17.9265,18.0703,17.8115,18.0109,1765731.1431326,0
+OC.US,D,20071224,000000,17.9643,18.2369,17.9643,18.1021,188955.32460361,0
+OC.US,D,20071226,000000,17.8899,18.3866,17.7828,18.0941,738617.22884636,0
+OC.US,D,20071227,000000,18.0445,18.0941,17.5596,17.5696,578139.03141279,0
+OC.US,D,20071228,000000,17.6014,17.7193,17.3227,17.4694,685773.63677016,0
+OC.US,D,20071231,000000,17.6112,17.8205,17.402,17.757,422383.65816512,0
+OC.US,D,20080102,000000,17.7986,18.0535,17.1055,17.1997,423152.13820562,0
+OC.US,D,20080103,000000,17.3515,17.4268,17.0064,17.1055,588729.33181341,0
+OC.US,D,20080104,000000,17.0411,17.0411,16.6891,16.9638,648611.27323691,0
+OC.US,D,20080107,000000,16.928,17.0064,16.3728,16.7357,734237.29601711,0
+OC.US,D,20080108,000000,16.698,16.7852,15.9791,16.1556,970625.58878972,0
+OC.US,D,20080109,000000,16.2448,16.4174,15.5746,16.2954,808252.41235865,0
+OC.US,D,20080110,000000,16.2448,16.7773,16.0079,16.4075,834063.05497871,0
+OC.US,D,20080111,000000,16.346,16.3629,15.9791,16.1368,481782.52617732,0
+OC.US,D,20080114,000000,16.2012,16.3113,15.9007,16.0327,763675.52748976,0
+OC.US,D,20080115,000000,15.8463,16.0485,15.5488,15.9454,743174.65837787,0
+OC.US,D,20080116,000000,15.7769,16.4005,15.759,15.875,1015729.9212455,0
+OC.US,D,20080117,000000,15.8463,16.2379,15.3634,15.4526,678251.20550759,0
+OC.US,D,20080118,000000,15.4526,15.9295,15.1531,15.2503,481782.52617732,0
+OC.US,D,20080122,000000,15.1471,15.8373,14.8032,15.6311,1040557.2724751,0
+OC.US,D,20080123,000000,15.3048,16.1734,14.9172,15.6311,2087977.4146033,0
+OC.US,D,20080124,000000,15.4606,16.5077,15.4606,16.4977,1387633.9206873,0
+OC.US,D,20080125,000000,16.7278,16.812,16.2012,16.3044,2329749.1016753,0
+OC.US,D,20080128,000000,16.1814,16.6474,15.7401,16.4005,1372337.9406686,0
+OC.US,D,20080129,000000,16.4699,17.7739,16.4075,17.5596,1787409.9449051,0
+OC.US,D,20080130,000000,17.4456,18.4283,17.3515,17.7193,1294340.2420699,0
+OC.US,D,20080131,000000,17.7481,19.1204,17.5596,19.0877,1324832.3602123,0
+OC.US,D,20080201,000000,19.1293,20.0197,18.8755,19.9275,1333267.4875859,0
+OC.US,D,20080204,000000,20.0613,20.1041,18.8408,19.2721,1232585.5087367,0
+OC.US,D,20080205,000000,19.166,19.5458,18.2786,18.3866,896074.95682942,0
+OC.US,D,20080206,000000,18.3074,18.6583,17.5696,17.637,574721.21139015,0
+OC.US,D,20080207,000000,17.4694,17.7897,16.9886,17.4794,574607.25043926,0
+OC.US,D,20080208,000000,17.402,17.7986,17.1313,17.2087,603994.04820841,0
+OC.US,D,20080211,000000,17.2533,17.3782,16.8844,17.1234,419934.00197302,0
+OC.US,D,20080212,000000,17.0758,17.1809,16.8666,16.9716,1576781.869553,0
+OC.US,D,20080213,000000,17.2087,17.2087,16.9102,17.0956,1104055.7092073,0
+OC.US,D,20080214,000000,17.2335,17.2433,16.6187,16.9816,938049.90140369,0
+OC.US,D,20080215,000000,16.8666,17.0679,16.5781,16.812,376997.95309613,0
+OC.US,D,20080219,000000,16.9449,17.4357,16.7178,16.8031,360366.71379446,0
+OC.US,D,20080220,000000,16.5681,17.6112,16.4977,17.2959,602624.49978978,0
+OC.US,D,20080221,000000,17.4635,17.7897,16.4075,16.464,872216.77793429,0
+OC.US,D,20080222,000000,16.464,17.6112,16.464,17.4357,1026715.5552103,0
+OC.US,D,20080225,000000,17.525,17.647,17.1135,17.3227,674726.484062,0
+OC.US,D,20080226,000000,17.1234,17.3683,17.0163,17.0679,904509.07569909,0
+OC.US,D,20080227,000000,16.9102,16.9449,16.3827,16.6891,942606.32243122,0
+OC.US,D,20080228,000000,16.5235,16.7852,16.4005,16.6117,796213.90022816,0
+OC.US,D,20080229,000000,16.3728,16.6187,16.1734,16.5591,757750.56654759,0
+OC.US,D,20080303,000000,16.1268,17.0163,15.4358,16.0396,1572890.052655,0
+OC.US,D,20080304,000000,15.9643,16.1914,15.3475,15.8017,1339880.2482494,0
+OC.US,D,20080305,000000,15.759,15.875,15.521,15.7143,610285.09609901,0
+OC.US,D,20080306,000000,15.7927,15.7927,14.8765,15.1471,2094321.9132053,0
+OC.US,D,20080307,000000,15.0213,15.3406,14.8686,15.1709,751841.74166927,0
+OC.US,D,20080310,000000,15.1215,15.1215,14.6365,14.8686,756725.9264936,0
+OC.US,D,20080311,000000,14.9687,15.2969,14.4957,14.9172,1431947.5860148,0
+OC.US,D,20080312,000000,15.0569,15.1789,14.7327,14.7764,951946.07788406,0
+OC.US,D,20080313,000000,14.4957,15.1145,14.4243,14.9776,966365.66793531,0
+OC.US,D,20080314,000000,14.8844,15.1977,14.4243,14.7406,931103.3259195,0
+OC.US,D,20080317,000000,14.5493,14.8765,14.222,14.7129,767089.31349644,0
+OC.US,D,20080318,000000,15.1215,15.1531,14.3113,15.0113,866066.92060232,0
+OC.US,D,20080319,000000,15.1977,15.6489,15.0113,15.1145,1318691.5794163,0
+OC.US,D,20080320,000000,15.1145,15.3316,14.8924,15.3048,940887.831632,0
+OC.US,D,20080324,000000,15.4526,16.4362,15.3554,16.229,990876.34891205,0
+OC.US,D,20080325,000000,16.3202,16.698,16.1368,16.5949,723354.52945934,0
+OC.US,D,20080326,000000,16.6117,16.6811,16.0079,16.2102,905308.81936328,0
+OC.US,D,20080327,000000,16.2448,16.5681,15.9643,15.9643,744100.46504083,0
+OC.US,D,20080328,000000,16.0654,16.0991,15.6311,15.7074,568113.49324664,0
+OC.US,D,20080331,000000,15.7223,15.9989,15.7005,15.9206,769495.60401696,0
+OC.US,D,20080401,000000,15.7143,17.1135,15.7143,16.6891,2012453.5762924,0
+OC.US,D,20080402,000000,16.5077,17.0411,16.5077,16.8031,1319147.4232198,0
+OC.US,D,20080403,000000,16.6474,16.7684,16.5077,16.6544,926549.93040395,0
+OC.US,D,20080404,000000,16.7684,16.7942,16.4977,16.7278,1134296.7098561,0
+OC.US,D,20080407,000000,16.7773,17.3683,16.7178,17.2165,659118.87631034,0
+OC.US,D,20080408,000000,17.1313,17.2701,16.9886,17.1809,558349.15761395,0
+OC.US,D,20080409,000000,17.2335,17.3851,16.9974,17.0163,419995.52071643,0
+OC.US,D,20080410,000000,16.9716,17.1997,16.8934,16.9638,612761.98189883,0
+OC.US,D,20080411,000000,16.9638,17.1313,16.5591,16.6187,611168.54559438,0
+OC.US,D,20080414,000000,16.6187,16.6474,16.2617,16.2617,427673.26159348,0
+OC.US,D,20080415,000000,16.3827,16.6117,16.0733,16.5859,538752.91658123,0
+OC.US,D,20080416,000000,16.6375,17.2622,16.5334,17.1997,496248.50741212,0
+OC.US,D,20080417,000000,17.1055,17.3227,17.0064,17.287,301734.30881477,0
+OC.US,D,20080418,000000,17.5091,17.5696,17.2533,17.4456,311072.04725963,0
+OC.US,D,20080421,000000,17.3851,17.6014,17.1631,17.2165,753194.14552007,0
+OC.US,D,20080422,000000,17.1997,17.2959,16.7079,16.9886,547865.75863628,0
+OC.US,D,20080423,000000,17.0064,17.0242,16.6811,16.938,273804.79931139,0
+OC.US,D,20080424,000000,16.9182,17.517,16.8031,17.3851,404698.53219373,0
+OC.US,D,20080425,000000,17.4992,17.6014,17.2245,17.517,258688.33300295,0
+OC.US,D,20080428,000000,17.517,18.3678,17.517,18.3331,773907.80897389,0
+OC.US,D,20080429,000000,18.2607,18.2607,17.9453,18.2022,746583.4018646,0
+OC.US,D,20080430,000000,18.1834,18.8249,18.1477,18.5334,1033388.826113,0
+OC.US,D,20080501,000000,18.0763,18.7009,17.3851,18.4035,1170436.4503434,0
+OC.US,D,20080502,000000,18.5255,18.5869,18.1278,18.4729,610110.62490871,0
+OC.US,D,20080505,000000,18.3866,18.6305,18.1734,18.4461,965208.9138586,0
+OC.US,D,20080506,000000,18.4283,18.6583,17.9365,18.579,2259811.366966,0
+OC.US,D,20080507,000000,19.1382,20.7129,19.1382,19.9018,2902676.184467,0
+OC.US,D,20080508,000000,20.0535,20.5334,19.755,20.4214,1421095.0745767,0
+OC.US,D,20080509,000000,20.2805,21.0718,20.0881,21.0074,1956010.6334754,0
+OC.US,D,20080512,000000,21.1452,21.8442,21.0172,21.7223,1486762.8033917,0
+OC.US,D,20080513,000000,22.1765,22.9597,21.9592,22.6166,3294267.1903007,0
+OC.US,D,20080514,000000,22.7386,23.1006,22.5194,22.8031,2191671.7948711,0
+OC.US,D,20080515,000000,22.9131,23.6687,22.7931,23.5309,1625417.9829823,0
+OC.US,D,20080516,000000,23.6251,24.5224,23.5309,24.4521,1997209.0299773,0
+OC.US,D,20080519,000000,24.3827,25.0232,24.2339,24.697,2769122.0180586,0
+OC.US,D,20080520,000000,24.4868,25.0916,24.0138,24.5552,1690588.5193302,0
+OC.US,D,20080521,000000,24.5928,24.9607,23.3028,23.5408,9156133.0973309,0
+OC.US,D,20080522,000000,23.6965,24.1268,23.1352,23.3028,1459724.8114156,0
+OC.US,D,20080523,000000,23.2632,23.283,22.7585,22.8209,1027692.7955767,0
+OC.US,D,20080527,000000,22.8289,23.1808,22.6434,22.9419,1351409.4658649,0
+OC.US,D,20080528,000000,23.3633,23.3732,22.574,22.8289,1672693.6245289,0
+OC.US,D,20080529,000000,23.0827,23.1095,22.6166,22.8289,1557350.0146707,0
+OC.US,D,20080530,000000,22.8467,22.9509,22.6098,22.6762,854206.91367809,0
+OC.US,D,20080602,000000,22.6335,22.8289,22.2488,22.3866,1479264.5762249,0
+OC.US,D,20080603,000000,22.4928,22.6613,21.7649,22.0118,1566860.2072979,0
+OC.US,D,20080604,000000,22.0812,22.811,21.9592,22.346,1522626.2137857,0
+OC.US,D,20080605,000000,22.3866,22.6246,22.1765,22.6166,1071530.4470208,0
+OC.US,D,20080606,000000,22.4748,22.5938,21.6519,21.6519,1032115.0855735,0
+OC.US,D,20080609,000000,21.6965,21.9692,21.2909,21.7906,891103.03215795,0
+OC.US,D,20080610,000000,21.7906,21.9057,21.4229,21.6697,1439345.9712865,0
+OC.US,D,20080611,000000,21.7312,21.9335,20.6613,20.7426,1458181.8003107,0
+OC.US,D,20080612,000000,20.8993,21.2186,20.7426,20.9667,1569510.555784,0
+OC.US,D,20080613,000000,21.0896,21.2186,20.8417,21.0074,1488382.4607999,0
+OC.US,D,20080616,000000,21.0718,21.169,20.9419,20.9479,1773026.6609974,0
+OC.US,D,20080617,000000,20.9092,21.1522,20.7188,20.7893,1300648.4345284,0
+OC.US,D,20080618,000000,20.6425,20.8517,20.221,20.5502,1670877.3088426,0
+OC.US,D,20080619,000000,20.6425,21.1274,20.3966,21.054,1405864.6473173,0
+OC.US,D,20080620,000000,20.9479,21.054,20.5413,20.9974,1432093.8190933,0
+OC.US,D,20080623,000000,21.045,21.4585,20.7723,20.7893,1002158.4830499,0
+OC.US,D,20080624,000000,20.6702,20.9667,20.351,20.4501,1597259.5430732,0
+OC.US,D,20080625,000000,20.3966,21.2909,20.3966,20.7625,1926875.9617037,0
+OC.US,D,20080626,000000,20.7426,20.7426,19.6658,20.0039,1771173.0306636,0
+OC.US,D,20080627,000000,19.8522,20.221,19.6578,20.0961,2584829.0074015,0
+OC.US,D,20080630,000000,20.1764,20.4501,19.7372,19.9741,905849.377502,0
+OC.US,D,20080701,000000,19.8869,20.1397,19.3851,20.0297,1167025.6898487,0
+OC.US,D,20080702,000000,20.0693,20.0693,19.4813,19.5805,1894151.0157272,0
+OC.US,D,20080703,000000,19.5547,19.7024,18.9042,19.1293,1086121.4827503,0
+OC.US,D,20080707,000000,19.1105,19.3593,18.3777,18.6831,1501984.1541151,0
+OC.US,D,20080708,000000,18.4372,18.9836,17.873,18.928,2103826.0548086,0
+OC.US,D,20080709,000000,19.1382,19.1382,18.1278,18.2696,1504127.2250942,0
+OC.US,D,20080710,000000,18.2607,18.6495,17.9187,18.2112,1292148.7628994,0
+OC.US,D,20080711,000000,18.0703,18.1189,17.2781,17.5696,1244052.1991048,0
+OC.US,D,20080714,000000,18.0109,19.1938,18.0109,18.4372,2110374.2712166,0
+OC.US,D,20080715,000000,18.4461,18.7446,17.9187,18.3152,1478262.1232587,0
+OC.US,D,20080716,000000,18.4987,19.2632,18.4194,18.9648,1525018.3852502,0
+OC.US,D,20080717,000000,19.1382,22.1159,19.1382,21.0896,5523542.0649487,0
+OC.US,D,20080718,000000,21.0818,21.282,20.3142,20.5701,1682171.5450283,0
+OC.US,D,20080721,000000,20.7893,20.8517,19.8096,19.9642,1068127.754558,0
+OC.US,D,20080722,000000,19.755,20.5244,19.5279,20.0881,1758018.1046159,0
+OC.US,D,20080723,000000,20.3053,20.6167,19.9097,20.5244,819842.14021352,0
+OC.US,D,20080724,000000,20.58,20.8705,20.1953,20.4858,1803566.1788274,0
+OC.US,D,20080725,000000,20.467,20.8893,20.3698,20.467,896062.85478153,0
+OC.US,D,20080728,000000,20.341,20.7893,20.341,20.5086,1451043.6090684,0
+OC.US,D,20080729,000000,20.696,21.6519,20.6345,21.5121,1933634.9554458,0
+OC.US,D,20080730,000000,22.9945,24.0048,22.5384,23.3911,5078875.5111211,0
+OC.US,D,20080731,000000,23.3633,23.3633,22.6851,22.8377,2027583.1531528,0
+OC.US,D,20080801,000000,23.6151,23.752,22.8289,23.1958,1165944.5735712,0
+OC.US,D,20080804,000000,23.3197,23.3197,22.6762,22.8209,1191399.2142828,0
+OC.US,D,20080805,000000,22.8209,23.1264,22.6534,22.8883,1919558.2567512,0
+OC.US,D,20080806,000000,22.9329,22.9329,21.9146,22.2309,1720182.0604173,0
+OC.US,D,20080807,000000,22.346,22.346,21.5874,21.7392,1408260.852798,0
+OC.US,D,20080808,000000,21.6886,22.4928,21.5121,22.3966,1274194.3663626,0
+OC.US,D,20080811,000000,22.346,22.8883,22.338,22.5194,665744.74752566,0
+OC.US,D,20080812,000000,22.3103,22.3291,21.6886,21.8542,1045096.5489348,0
+OC.US,D,20080813,000000,21.8601,21.9513,21.4139,21.7134,876937.58511221,0
+OC.US,D,20080814,000000,21.6886,22.2031,21.3683,22.1765,713995.61243069,0
+OC.US,D,20080815,000000,22.107,22.8467,22.107,22.5026,703873.25788149,0
+OC.US,D,20080818,000000,22.584,22.6534,21.8442,21.9236,675672.46080476,0
+OC.US,D,20080819,000000,21.9592,22.1685,21.282,21.4139,421300.52487968,0
+OC.US,D,20080820,000000,21.4139,21.4139,20.9736,21.2374,455055.1534302,0
+OC.US,D,20080821,000000,21.0718,21.5379,20.9974,21.4495,298396.16060736,0
+OC.US,D,20080822,000000,21.5121,21.5121,21.0718,21.4495,407496.12226243,0
+OC.US,D,20080825,000000,21.2186,21.282,20.6702,20.8249,433828.1614454,0
+OC.US,D,20080826,000000,20.926,21.0172,20.5602,20.9092,589090.37624189,0
+OC.US,D,20080827,000000,20.8893,21.748,20.8893,21.7392,685764.56023425,0
+OC.US,D,20080828,000000,21.7738,21.9057,21.52,21.8086,334068.96374715,0
+OC.US,D,20080829,000000,21.7738,21.7738,21.1858,21.2374,368066.6417593,0
+OC.US,D,20080902,000000,21.6063,22.107,21.3881,21.9335,1113028.3692077,0
+OC.US,D,20080903,000000,21.9236,22.3866,21.7312,22.2399,1432256.1882357,0
+OC.US,D,20080904,000000,22.0287,22.1249,21.2027,21.5379,689104.72544965,0
+OC.US,D,20080905,000000,21.3187,22.2399,21.3098,22.0713,1270957.0685542,0
+OC.US,D,20080908,000000,22.8289,23.1958,22.2111,22.4322,1995081.0865581,0
+OC.US,D,20080909,000000,21.9692,22.9597,21.6697,21.9146,1098202.3520484,0
+OC.US,D,20080910,000000,21.9592,22.4134,21.6886,21.7818,1172981.9144146,0
+OC.US,D,20080911,000000,21.4139,22.466,20.1953,22.4322,1571518.4872284,0
+OC.US,D,20080912,000000,22.1249,23.171,22.1249,23.1531,1059176.2731414,0
+OC.US,D,20080915,000000,22.3628,22.574,19.7104,19.878,4271726.4021277,0
+OC.US,D,20080916,000000,19.3167,21.5061,19.3167,21.4317,1708352.3086128,0
+OC.US,D,20080917,000000,21.0074,21.2285,19.639,19.9365,1627686.1084561,0
+OC.US,D,20080918,000000,20.2032,20.9736,19.4407,20.9181,1984028.8913299,0
+OC.US,D,20080919,000000,21.2999,22.1595,20.9419,21.9057,1431795.3019123,0
+OC.US,D,20080922,000000,21.7738,21.7738,20.8795,20.9905,630952.36836928,0
+OC.US,D,20080923,000000,20.8705,21.4962,20.6871,21.0996,695414.93491605,0
+OC.US,D,20080924,000000,21.0996,21.8284,20.8705,21.4495,837236.81703573,0
+OC.US,D,20080925,000000,21.5121,21.9513,21.0718,21.7996,792859.6159569,0
+OC.US,D,20080926,000000,21.0818,21.5121,20.9974,21.5061,444902.5437613,0
+OC.US,D,20080929,000000,20.9092,21.0172,20.0961,20.2666,1677413.4232028,0
+OC.US,D,20080930,000000,20.3598,21.0361,20.2121,20.9905,738644.45845409,0
+OC.US,D,20081001,000000,19.6756,21.2999,19.6756,21.1362,663611.76158648,0
+OC.US,D,20081002,000000,21.0074,21.0074,19.9018,19.9275,794806.0286579,0
+OC.US,D,20081003,000000,20.1041,20.7723,18.8666,19.055,1027595.9791936,0
+OC.US,D,20081006,000000,18.4283,19.4109,16.8934,19.0381,1321279.400655,0
+OC.US,D,20081007,000000,19.3415,19.3673,17.5418,17.5418,1003490.7168209,0
+OC.US,D,20081008,000000,16.6623,18.2974,16.6623,17.4992,1029503.0602391,0
+OC.US,D,20081009,000000,17.5934,18.0852,16.5681,16.9012,1258038.1324403,0
+OC.US,D,20081010,000000,16.3629,17.3326,15.5835,17.1809,1782372.4674742,0
+OC.US,D,20081013,000000,17.9265,17.9265,17.0956,17.3683,1071885.4404253,0
+OC.US,D,20081014,000000,17.6916,18.0941,16.8844,17.4099,1067115.2165519,0
+OC.US,D,20081015,000000,17.0411,17.1234,14.4868,15.8373,8171825.1349068,0
+OC.US,D,20081016,000000,16.0902,16.7942,14.9172,15.8017,978881.20245314,0
+OC.US,D,20081017,000000,15.2137,16.2796,14.9687,15.64,5965022.7546715,0
+OC.US,D,20081020,000000,15.6212,16.5781,15.6212,16.5591,780171.62725674,0
+OC.US,D,20081021,000000,16.1636,16.6117,15.989,16.2875,736126.22399068,0
+OC.US,D,20081022,000000,15.8661,16.1734,14.8686,15.0957,768269.26316492,0
+OC.US,D,20081023,000000,14.7228,15.9543,14.7228,15.5488,1564104.9743968,0
+OC.US,D,20081024,000000,14.8844,15.1215,14.101,14.4243,1038172.1605384,0
+OC.US,D,20081027,000000,14.4957,14.9419,13.2582,13.3247,976140.0886079,0
+OC.US,D,20081028,000000,13.5647,13.5904,11.6965,13.521,3792239.2310319,0
+OC.US,D,20081029,000000,14.9172,15.64,13.407,13.6073,1727255.7074043,0
+OC.US,D,20081030,000000,13.759,14.7228,13.407,13.5042,1192126.3456597,0
+OC.US,D,20081031,000000,13.3882,14.1616,13.2335,13.8125,1244215.5767513,0
+OC.US,D,20081103,000000,13.8027,14.5305,13.6073,14.0842,994543.26942026,0
+OC.US,D,20081104,000000,14.5305,15.1789,14.347,15.1531,872638.33260218,0
+OC.US,D,20081105,000000,15.1471,15.4526,14.7764,15.2225,1397662.4843654,0
+OC.US,D,20081106,000000,14.9172,15.3128,14.6524,14.7932,1102300.9122645,0
+OC.US,D,20081107,000000,14.7327,15.2315,13.8899,14.2746,994799.42943376,0
+OC.US,D,20081110,000000,14.6524,14.7228,13.6619,13.9335,1125215.1314247,0
+OC.US,D,20081111,000000,13.6965,14.3559,13.5408,14.0654,857368.57368723,0
+OC.US,D,20081112,000000,14.0476,14.0754,12.9588,13.0133,1566959.0406889,0
+OC.US,D,20081113,000000,12.9588,13.0639,11.6163,12.9489,1676126.5721113,0
+OC.US,D,20081114,000000,12.6614,13.0045,12.0188,12.0634,1332643.2236161,0
+OC.US,D,20081117,000000,11.7233,12.2131,11.6351,11.763,873882.82652603,0
+OC.US,D,20081118,000000,11.5607,11.8879,11.0996,11.404,807437.54113461,0
+OC.US,D,20081119,000000,11.3634,11.4764,8.87691,9.22932,3904078.2895243,0
+OC.US,D,20081120,000000,9.21286,10.2627,8.82505,9.94146,2361578.4961086,0
+OC.US,D,20081121,000000,10.1873,10.6742,9.62416,10.6068,1425096.8184096,0
+OC.US,D,20081124,000000,11.176,12.1616,10.9281,11.9156,1290021.8279841,0
+OC.US,D,20081125,000000,12.2727,12.9419,11.9434,12.8646,947754.73530096,0
+OC.US,D,20081126,000000,12.8557,13.759,11.9434,13.398,1212038.2484413,0
+OC.US,D,20081128,000000,13.4169,14.1447,13.3792,14.0029,478620.86616818,0
+OC.US,D,20081201,000000,13.4764,13.521,12.3083,12.4323,596491.78702565,0
+OC.US,D,20081202,000000,12.5205,13.0976,12.3004,12.7138,806934.29764351,0
+OC.US,D,20081203,000000,12.591,13.5647,12.2905,13.4169,856271.32134593,0
+OC.US,D,20081204,000000,13.0807,13.9335,12.9241,13.2067,925880.28375448,0
+OC.US,D,20081205,000000,12.8805,14.1616,12.696,14.0564,824479.24156026,0
+OC.US,D,20081208,000000,14.5671,15.2503,14.4511,14.8388,781162.98667906,0
+OC.US,D,20081209,000000,14.8844,15.3128,14.347,14.7852,936379.818796,0
+OC.US,D,20081210,000000,14.8299,15.1977,13.9236,14.1982,644209.15331988,0
+OC.US,D,20081211,000000,14.3737,14.3907,13.3326,13.4863,805026.20809414,0
+OC.US,D,20081212,000000,13.172,14.111,12.8884,14.111,702712.46978883,0
+OC.US,D,20081215,000000,14.3737,14.4085,12.7823,13.1244,841606.66482508,0
+OC.US,D,20081216,000000,13.295,14.2657,13.1343,14.2498,1040075.2075679,0
+OC.US,D,20081217,000000,14.2151,14.7406,13.871,14.5582,1035709.3937944,0
+OC.US,D,20081218,000000,14.8586,14.9499,14.3281,14.7406,1044836.3549053,0
+OC.US,D,20081219,000000,14.9261,16.1368,14.704,15.9206,3140802.1296146,0
+OC.US,D,20081222,000000,15.9206,16.3113,14.6692,15.0758,1840763.8400003,0
+OC.US,D,20081223,000000,15.0213,15.1471,14.222,14.5761,864640.89596024,0
+OC.US,D,20081224,000000,14.7228,14.821,14.3281,14.4689,242352.5853704,0
+OC.US,D,20081226,000000,14.5047,15.1383,14.3985,15.1293,330328.42244766,0
+OC.US,D,20081229,000000,15.0213,15.1531,14.3985,14.6692,741536.84789786,0
+OC.US,D,20081230,000000,14.7406,14.9945,14.3737,14.9092,729203.85260224,0
+OC.US,D,20081231,000000,14.7496,15.3128,14.7496,15.1889,957624.96385262,0
+OC.US,D,20090102,000000,15.1383,15.6678,14.9499,15.4942,628630.79218393,0
+OC.US,D,20090105,000000,15.4844,15.9007,15.0113,15.9007,858715.93501807,0
+OC.US,D,20090106,000000,16.1914,16.3827,15.5656,16.1636,1348929.5545531,0
+OC.US,D,20090107,000000,16.118,16.118,15.2503,15.4942,558786.84834568,0
+OC.US,D,20090108,000000,15.401,16.108,15.2781,16.0733,1346467.7963131,0
+OC.US,D,20090109,000000,16.2448,16.2448,14.934,15.4288,676867.5380331,0
+OC.US,D,20090112,000000,15.2137,15.411,14.3113,14.5582,718707.3430727,0
+OC.US,D,20090113,000000,14.6286,14.9261,14.1705,14.8924,719944.77746862,0
+OC.US,D,20090114,000000,14.6365,14.6365,13.9603,14.1258,855778.16289475,0
+OC.US,D,20090115,000000,14.1258,14.6692,13.2771,14.2151,1458664.873722,0
+OC.US,D,20090116,000000,14.347,14.8924,13.5716,14.1982,911159.15101017,0
+OC.US,D,20090120,000000,13.871,14.2845,13.3694,13.4536,1121863.8726655,0
+OC.US,D,20090121,000000,13.7065,13.9702,12.9588,13.9077,700565.36479378,0
+OC.US,D,20090122,000000,13.6886,13.7679,12.819,13.3694,1042149.7002755,0
+OC.US,D,20090123,000000,12.7922,13.2424,11.4506,12.9875,1355981.0144523,0
+OC.US,D,20090126,000000,13.1155,13.871,12.696,12.819,974553.71183138,0
+OC.US,D,20090127,000000,12.8735,12.8735,12.3441,12.5542,738528.48049522,0
+OC.US,D,20090128,000000,12.6872,13.4536,12.6534,13.286,738321.73717724,0
+OC.US,D,20090129,000000,13.2513,13.2513,12.23,12.3975,716452.3281507,0
+OC.US,D,20090130,000000,12.3975,12.4699,11.5607,11.7134,589865.91581032,0
+OC.US,D,20090202,000000,11.4843,12.2201,11.4506,11.984,1159653.5256806,0
+OC.US,D,20090203,000000,12.1437,13.172,12,12.4075,1555932.0580605,0
+OC.US,D,20090204,000000,12.3887,12.5721,12.0724,12.1973,982671.16044815,0
+OC.US,D,20090205,000000,12.2201,12.5354,12.0634,12.2131,938710.47151725,0
+OC.US,D,20090206,000000,12.2131,13.1432,12.2131,12.7308,1250552.0073214,0
+OC.US,D,20090209,000000,12.6792,13.1978,12.4868,12.9419,911068.38565106,0
+OC.US,D,20090210,000000,12.819,13.1343,11.6707,11.878,1328345.988114,0
+OC.US,D,20090211,000000,12.0634,12.0634,11.3723,11.5359,935411.65496545,0
+OC.US,D,20090212,000000,11.3455,11.7709,10.7486,11.7382,845657.82535354,0
+OC.US,D,20090213,000000,11.5885,12.2052,11.4764,11.7709,734936.18928229,0
+OC.US,D,20090217,000000,11.6509,11.6509,10.9935,11.1234,1123778.0132388,0
+OC.US,D,20090218,000000,11.413,11.8254,9.92262,10.4561,2286626.4795602,0
+OC.US,D,20090219,000000,10.7486,10.7486,8.98182,9.0071,1590953.3676227,0
+OC.US,D,20090220,000000,8.8428,8.93858,7.08505,7.32224,3346568.2072301,0
+OC.US,D,20090223,000000,7.41048,7.68257,6.54098,6.57617,1762427.2840609,0
+OC.US,D,20090224,000000,6.62863,7.84013,6.50617,7.75277,2422951.0064296,0
+OC.US,D,20090225,000000,7.74384,8.05123,7.46294,7.84955,1993017.6873941,0
+OC.US,D,20090226,000000,7.80532,8.19183,7.58599,7.64757,1252441.9437989,0
+OC.US,D,20090227,000000,7.48069,7.74384,7.2438,7.33116,766093.92005816,0
+OC.US,D,20090302,000000,7.16438,7.26066,6.6197,6.64667,994543.26942026,0
+OC.US,D,20090303,000000,6.72571,6.97974,6.02298,6.3391,2293015.3523379,0
+OC.US,D,20090304,000000,6.61158,6.80433,6.03171,6.3391,1747279.5541288,0
+OC.US,D,20090305,000000,6.26879,6.27762,5.73315,5.78629,1081539.8491231,0
+OC.US,D,20090306,000000,5.78629,5.79472,4.53067,4.67971,3165830.1731383,0
+OC.US,D,20090309,000000,4.67971,5.02219,4.46007,4.68863,1409590.061057,0
+OC.US,D,20090310,000000,4.80266,5.58391,4.75863,5.54881,1407180.7450245,0
+OC.US,D,20090311,000000,5.66285,5.8209,5.51401,5.66285,872964.079391,0
+OC.US,D,20090312,000000,5.55754,6.33026,5.44331,6.21604,1292464.4246483,0
+OC.US,D,20090313,000000,6.34782,6.4091,6.06701,6.13711,924144.64838743,0
+OC.US,D,20090316,000000,6.26879,6.49735,6.14613,6.32144,1021128.4431048,0
+OC.US,D,20090317,000000,6.27762,6.68148,6.14613,6.63775,1063003.5457841,0
+OC.US,D,20090318,000000,6.70786,7.902,6.24241,7.25222,1429136.8853942,0
+OC.US,D,20090319,000000,7.50667,7.68257,7.2438,7.62971,1674512.965727,0
+OC.US,D,20090320,000000,7.67364,7.67364,6.88356,7.47146,2796494.8333594,0
+OC.US,D,20090323,000000,7.7968,8.70973,7.61226,8.65638,1732414.2053139,0
+OC.US,D,20090324,000000,8.4901,8.87691,8.17418,8.33205,1143557.8019977,0
+OC.US,D,20090325,000000,8.50755,9.34126,7.7968,8.42029,1536351.9530917,0
+OC.US,D,20090326,000000,8.54295,9.11231,8.35832,8.98182,1423387.4041463,0
+OC.US,D,20090327,000000,8.62247,9.01662,8.20047,8.64766,923091.7702217,0
+OC.US,D,20090330,000000,8.4901,8.4901,7.41881,7.8666,1094139.0894721,0
+OC.US,D,20090331,000000,7.902,8.11291,7.46294,7.937,942201.91233117,0
+OC.US,D,20090401,000000,7.80532,8.51638,7.55941,8.49833,869806.45339782,0
+OC.US,D,20090402,000000,8.65638,9.48236,8.65638,8.99758,1432666.6493598,0
+OC.US,D,20090403,000000,8.92084,9.525,8.56972,9.35118,881729.99607343,0
+OC.US,D,20090406,000000,9.21286,9.69456,9.11231,9.642,768172.44678187,0
+OC.US,D,20090407,000000,9.44964,9.44964,8.85896,9.0071,634408.51154354,0
+OC.US,D,20090408,000000,9.0786,9.32213,8.65638,9.11231,646443.99816206,0
+OC.US,D,20090409,000000,9.44964,10.1933,9.2889,10.1933,780367.27703084,0
+OC.US,D,20090413,000000,9.98307,10.2459,9.76892,10.2013,570158.73933868,0
+OC.US,D,20090414,000000,10.1041,10.4006,9.50814,9.75009,1092001.0610129,0
+OC.US,D,20090415,000000,9.8423,12.107,9.68563,11.8344,3430068.3035991,0
+OC.US,D,20090416,000000,11.5022,13.5647,11.5022,13.2513,2426332.5203086,0
+OC.US,D,20090417,000000,13.1978,13.9791,13.1055,13.8125,1557900.6578493,0
+OC.US,D,20090420,000000,13.4952,13.7679,12.1616,12.1973,1987472.9324563,0
+OC.US,D,20090421,000000,12.1536,13.5042,11.9692,13.4169,1839811.8122336,0
+OC.US,D,20090422,000000,13.172,14.6286,13.0361,14.0564,1677122.9740536,0
+OC.US,D,20090423,000000,13.8443,14.1447,12.8646,13.3694,1774418.3965039,0
+OC.US,D,20090424,000000,13.759,14.9776,13.0451,14.5047,1756088.8364828,0
+OC.US,D,20090427,000000,14.0842,15.3554,14.0564,14.5929,1571837.1744893,0
+OC.US,D,20090428,000000,14.3559,15.6816,14.0476,15.3128,1522356.9432203,0
+OC.US,D,20090429,000000,15.4694,16.22,15.1045,15.6112,1961655.2303083,0
+OC.US,D,20090430,000000,16.229,17.3425,15.6112,15.7143,2129222.2022887,0
+OC.US,D,20090501,000000,15.8283,16.4362,15.287,15.9206,1850135.8675808,0
+OC.US,D,20090504,000000,16.3906,17.6916,15.9791,17.1373,2828953.5342826,0
+OC.US,D,20090505,000000,16.698,17.5696,16.3044,17.4179,1671009.4228653,0
+OC.US,D,20090506,000000,17.7828,18.2022,15.5388,16.22,3037723.9452847,0
+OC.US,D,20090507,000000,16.2617,16.6474,14.0942,14.1447,2500995.0962118,0
+OC.US,D,20090508,000000,14.7932,15.0213,13.5408,14.3113,2472416.1101388,0
+OC.US,D,20090511,000000,13.9236,14.3985,13.172,13.6787,1892506.1457192,0
+OC.US,D,20090512,000000,13.8532,13.9504,12.819,13.172,2071991.6178553,0
+OC.US,D,20090513,000000,12.8378,12.8378,11.7997,11.8254,1662324.1865021,0
+OC.US,D,20090514,000000,11.7709,12.3887,11.3078,12.1616,1299460.416828,0
+OC.US,D,20090515,000000,12.1715,12.7644,11.8086,12.0446,994031.95789725,0
+OC.US,D,20090518,000000,12.4243,13.0729,12.2805,12.9777,944760.4869542,0
+OC.US,D,20090519,000000,13.0807,13.2582,12.4521,12.4947,1557008.131818,0
+OC.US,D,20090520,000000,12.7208,12.9489,12.116,12.1883,1104089.998343,0
+OC.US,D,20090521,000000,12.0991,12.2805,11.6351,12.1348,1276514.9340439,0
+OC.US,D,20090522,000000,12.2905,12.4243,11.4506,12.0991,1153351.3842461,0
+OC.US,D,20090526,000000,12.107,12.8963,12.0088,12.7308,2847761.125195,0
+OC.US,D,20090527,000000,12.8477,13.0887,11.9592,12.0346,1310052.7342366,0
+OC.US,D,20090528,000000,12.2479,12.3441,11.1155,11.8254,2786058.8340693,0
+OC.US,D,20090529,000000,11.756,12.6792,11.756,12.23,2312855.6513362,0
+OC.US,D,20090601,000000,12.5205,13.172,12.2479,12.7308,5182763.524155,0
+OC.US,D,20090602,000000,12.7922,13.1432,12.4779,12.6872,2287743.9019813,0
+OC.US,D,20090603,000000,12.5136,12.6872,11.8185,12.116,2879940.4705129,0
+OC.US,D,20090604,000000,12.1883,12.3351,11.9592,12.3083,821116.88925708,0
+OC.US,D,20090605,000000,12.4699,12.5354,11.5439,11.7303,1387233.5446032,0
+OC.US,D,20090608,000000,11.8443,11.8443,11.2295,11.5706,1788571.7415018,0
+OC.US,D,20090609,000000,11.6261,11.9434,11.4407,11.8532,1432817.9249583,0
+OC.US,D,20090610,000000,12.0088,12.1348,10.9846,11.3257,1705911.7289566,0
+OC.US,D,20090611,000000,11.413,11.413,10.6068,10.6832,2381078.9292623,0
+OC.US,D,20090612,000000,10.6395,10.6395,10.1873,10.4818,1597998.776498,0
+OC.US,D,20090615,000000,10.3708,10.3708,9.4298,9.62416,1990778.808536,0
+OC.US,D,20090616,000000,9.83239,10.2548,9.42088,9.642,2649737.3327119,0
+OC.US,D,20090617,000000,9.642,9.95038,9.24697,9.76892,1850126.7910449,0
+OC.US,D,20090618,000000,9.74215,9.87899,9.47344,9.69456,1401460.5103923,0
+OC.US,D,20090619,000000,9.83239,10.1507,9.70348,9.85122,3309479.4644882,0
+OC.US,D,20090622,000000,9.60531,9.63209,9.22158,9.26441,1680158.571064,0
+OC.US,D,20090623,000000,9.40303,10.466,9.30656,10.3262,3682367.7638244,0
+OC.US,D,20090624,000000,10.3807,11.2126,10.2875,10.9747,3847012.0912414,0
+OC.US,D,20090625,000000,10.7665,11.5279,10.3331,11.3782,2847435.3784061,0
+OC.US,D,20090626,000000,11.1155,11.4506,10.6832,10.6832,3869931.3529216,0
+OC.US,D,20090629,000000,10.936,11.2295,10.7665,11.1482,2211887.2573538,0
+OC.US,D,20090630,000000,11.176,11.413,11.0738,11.2206,2076061.9399596,0
+OC.US,D,20090701,000000,11.3158,11.413,11.1402,11.1948,956779.83750887,0
+OC.US,D,20090702,000000,10.8825,10.9191,10.6246,10.7585,1131138.075359,0
+OC.US,D,20090706,000000,10.6395,10.7119,10.3331,10.6574,1063366.6072205,0
+OC.US,D,20090707,000000,10.7119,10.9093,10.4144,10.4918,1565628.8239259,0
+OC.US,D,20090708,000000,10.4918,10.7843,10.3073,10.6158,1277139.1980139,0
+OC.US,D,20090709,000000,10.7585,11.0897,10.4818,11.056,1362855.9861531,0
+OC.US,D,20090710,000000,10.8825,11.166,10.7932,11.1155,1253489.7794447,0
+OC.US,D,20090713,000000,11.1323,11.3455,10.702,11.3356,1403960.591784,0
+OC.US,D,20090714,000000,11.5885,12.4868,11.5885,12.3519,3219839.5958272,0
+OC.US,D,20090715,000000,12.4521,13.1521,12.4521,13.0729,1655183.9782517,0
+OC.US,D,20090716,000000,13.1055,13.5716,13.0045,13.4952,999420.39471666,0
+OC.US,D,20090717,000000,13.3882,13.8532,13.295,13.5042,737974.81180463,0
+OC.US,D,20090720,000000,13.5498,14.2072,13.3694,14.0198,1188640.9558697,0
+OC.US,D,20090721,000000,14.118,14.6286,13.8225,13.9504,1212342.8166463,0
+OC.US,D,20090722,000000,13.8225,14.5761,13.8225,14.2587,863277.39856555,0
+OC.US,D,20090723,000000,14.3371,15.4844,14.2657,15.1383,2479687.4239077,0
+OC.US,D,20090724,000000,14.9261,15.3921,14.583,15.2137,1074450.0660723,0
+OC.US,D,20090727,000000,15.3921,15.759,14.7764,15.4436,993372.39628769,0
+OC.US,D,20090728,000000,15.4436,15.875,15.1145,15.2503,1651106.5966196,0
+OC.US,D,20090729,000000,15.1977,15.4844,14.6524,15.0669,726529.30002035,0
+OC.US,D,20090730,000000,15.3406,16.1368,15.2404,15.8105,1076657.6813067,0
+OC.US,D,20090731,000000,15.7074,16.4005,15.7074,16.1368,800064.36846257,0
+OC.US,D,20090803,000000,16.3728,17.1135,16.2796,17.1135,1291644.5109043,0
+OC.US,D,20090804,000000,17.0242,17.3782,16.6038,16.8934,1928679.1668382,0
+OC.US,D,20090805,000000,17.287,19.2563,16.938,18.6831,4422016.6922527,0
+OC.US,D,20090806,000000,18.7535,18.8943,17.4268,17.8581,2530781.2615611,0
+OC.US,D,20090807,000000,18.2458,18.8081,17.7005,18.3152,2089140.2197039,0
+OC.US,D,20090810,000000,18.22,18.3579,17.6202,17.8641,1007163.6883531,0
+OC.US,D,20090811,000000,17.7659,17.8641,17.1541,17.287,1284168.4708253,0
+OC.US,D,20090812,000000,17.2622,18.5433,17.2533,18.2884,1814966.3079321,0
+OC.US,D,20090813,000000,18.2022,18.4729,17.8492,18.3956,1543548.6375654,0
+OC.US,D,20090814,000000,18.5066,18.5066,17.9365,18.4372,1110641.240263,0
+OC.US,D,20090817,000000,17.4992,17.7104,16.698,17.287,1235310.4865181,0
+OC.US,D,20090818,000000,17.1809,18.3866,17.1809,18.1477,1284109.9775938,0
+OC.US,D,20090819,000000,17.7382,18.3074,17.4635,17.9265,952344.43696017,0
+OC.US,D,20090820,000000,17.9265,18.6395,17.7659,18.1655,1117569.6626754,0
+OC.US,D,20090821,000000,18.349,19.5706,18.2112,19.4496,1852701.5017318,0
+OC.US,D,20090824,000000,19.6489,20.1953,19.4685,19.9741,1637426.2399931,0
+OC.US,D,20090825,000000,19.9642,21.4317,19.9642,20.341,10950343.384642,0
+OC.US,D,20090826,000000,20.3142,20.6613,20.0475,20.1764,5720296.1509082,0
+OC.US,D,20090827,000000,20.2399,20.351,19.1482,19.8006,2774607.271261,0
+OC.US,D,20090828,000000,19.8869,20.3142,19.3941,19.9841,1692135.5644511,0
+OC.US,D,20090831,000000,19.9097,19.9097,19.3167,19.6112,1406695.6546052,0
+OC.US,D,20090901,000000,19.4496,20.351,18.4541,18.5711,1940662.2112492,0
+OC.US,D,20090902,000000,18.5255,18.9042,18.0703,18.1021,1736167.8571652,0
+OC.US,D,20090903,000000,18.2974,18.4372,17.873,18.1834,1103248.9060152,0
+OC.US,D,20090904,000000,18.4124,19.3167,18.2022,19.1561,1369245.8674348,0
+OC.US,D,20090908,000000,19.4893,19.9543,19.2889,19.629,1351433.6699607,0
+OC.US,D,20090909,000000,19.6836,20.3966,19.2473,20.1239,1233912.6999878,0
+OC.US,D,20090910,000000,20.0693,20.9479,19.87,20.6702,1283451.4244882,0
+OC.US,D,20090911,000000,21.0718,21.52,20.6613,21.2632,2151621.07591,0
+OC.US,D,20090914,000000,21.1274,21.4495,20.6524,20.7625,1480205.5104478,0
+OC.US,D,20090915,000000,20.6524,21.2632,20.6425,21.0361,1461796.2786114,0
+OC.US,D,20090916,000000,21.2374,22.3866,21.1958,22.3787,2416564.1506599,0
+OC.US,D,20090917,000000,22.2309,23.0559,21.0361,21.054,3107621.3398345,0
+OC.US,D,20090918,000000,20.9736,21.2444,20.467,20.58,4147846.8144969,0
+OC.US,D,20090921,000000,20.3142,20.7059,20.0783,20.1487,1410415.017321,0
+OC.US,D,20090922,000000,20.4064,20.8993,20.3698,20.6871,2206353.5959598,0
+OC.US,D,20090923,000000,20.6345,20.9667,20.2666,20.4154,2914194.3085386,0
+OC.US,D,20090924,000000,20.467,20.7893,19.1293,19.2889,2746750.374045,0
+OC.US,D,20090925,000000,18.8497,19.5547,18.7714,18.8596,1693106.7537936,0
+OC.US,D,20090928,000000,18.9648,19.7748,18.816,19.2374,1261329.8894641,0
+OC.US,D,20090929,000000,19.4407,20.0119,19.3673,19.6202,1556584.5601421,0
+OC.US,D,20090930,000000,19.87,20.0535,19.055,19.7104,2251163.4452504,0
+OC.US,D,20091001,000000,19.7104,19.8432,18.4987,18.6395,2276300.4072051,0
+OC.US,D,20091002,000000,18.2458,18.4908,17.637,18.0366,3533750.5818191,0
+OC.US,D,20091005,000000,18.0941,19.0094,18.0941,18.9042,1838593.5394135,0
+OC.US,D,20091006,000000,19.2811,20.0693,19.055,19.87,2521766.2443931,0
+OC.US,D,20091007,000000,19.9642,20.58,19.8928,20.4064,2717161.8754778,0
+OC.US,D,20091008,000000,20.8993,21.4407,20.6524,20.7357,1856082.0071068,0
+OC.US,D,20091009,000000,20.7129,21.054,20.351,20.6524,1195929.4142065,0
+OC.US,D,20091012,000000,21.0172,21.0172,20.3966,20.6425,1110894.3747645,0
+OC.US,D,20091013,000000,20.6801,20.9736,20.2894,20.8517,1026064.0616326,0
+OC.US,D,20091014,000000,21.2909,21.7738,21.1362,21.7649,1766973.6200486,0
+OC.US,D,20091015,000000,21.5457,22.2111,21.5457,22.1437,1877307.9905876,0
+OC.US,D,20091016,000000,21.9236,21.9771,21.5537,21.9236,2289392.8060053,0
+OC.US,D,20091019,000000,22.0118,22.4412,21.6886,21.9771,1406582.7021584,0
+OC.US,D,20091020,000000,21.995,22.0287,21.1084,21.3375,2633160.5526258,0
+OC.US,D,20091021,000000,21.1274,21.6886,20.2974,20.3886,1876882.4019038,0
+OC.US,D,20091022,000000,20.3797,21.3187,19.9186,20.9667,1736322.1582757,0
+OC.US,D,20091023,000000,21.0262,21.3375,19.9186,20.351,1288760.1894924,0
+OC.US,D,20091026,000000,20.4501,20.933,19.5547,19.639,1844835.1706085,0
+OC.US,D,20091027,000000,19.6578,19.9642,19.1026,19.5081,2194746.7235371,0
+OC.US,D,20091028,000000,20.1239,21.2106,18.7267,19.0788,3427128.5144678,0
+OC.US,D,20091029,000000,19.6033,20.8249,19.6033,20.4064,3079580.8948922,0
+OC.US,D,20091030,000000,20.1863,20.4214,19.1382,19.4109,1922227.7668131,0
+OC.US,D,20091102,000000,19.6578,20.1953,18.3074,19.0004,4168987.0751385,0
+OC.US,D,20091103,000000,18.7267,20.0475,18.4194,19.8621,2194717.4769213,0
+OC.US,D,20091104,000000,19.9642,20.6167,19.5547,19.5964,1946992.5907954,0
+OC.US,D,20091105,000000,19.8869,20.6345,19.7272,20.1576,1596806.7247815,0
+OC.US,D,20091106,000000,19.9018,21.0074,19.7272,20.6801,1853748.3288736,0
+OC.US,D,20091109,000000,21.1084,21.4763,20.8795,21.1522,1323699.8102314,0
+OC.US,D,20091110,000000,21.045,21.6231,20.7991,21.2909,980298.15055931,0
+OC.US,D,20091111,000000,21.4585,21.995,21.2909,21.2999,1229570.0818062,0
+OC.US,D,20091112,000000,21.2374,21.5785,20.7625,20.9419,1325025.9929784,0
+OC.US,D,20091113,000000,20.9736,21.2999,20.467,20.926,1291430.7080584,0
+OC.US,D,20091116,000000,21.0718,21.5121,21.0172,21.4675,1320947.6028422,0
+OC.US,D,20091117,000000,21.3782,21.4585,20.9974,21.162,1804651.3291208,0
+OC.US,D,20091118,000000,20.9905,21.6429,20.9806,21.5785,1317886.7932322,0
+OC.US,D,20091119,000000,21.4407,21.8601,21.3187,21.4863,1456927.2213469,0
+OC.US,D,20091120,000000,21.2106,21.3534,20.8795,21.1084,791652.43668068,0
+OC.US,D,20091123,000000,21.4962,21.9414,21.1174,21.2444,1198012.9834502,0
+OC.US,D,20091124,000000,21.3782,21.3782,20.7357,21.0996,529256.84300993,0
+OC.US,D,20091125,000000,21.0818,21.3187,20.7129,21.3187,488386.21030486,0
+OC.US,D,20091127,000000,20.58,21.0262,20.1328,20.5889,661083.44208317,0
+OC.US,D,20091130,000000,20.6524,21.0628,20.4154,20.7426,949695.09697803,0
+OC.US,D,20091201,000000,20.9419,21.995,20.9419,21.9592,1856438.0090153,0
+OC.US,D,20091202,000000,21.986,22.6762,21.986,22.4134,2255216.6227868,0
+OC.US,D,20091203,000000,22.6434,22.694,21.9692,22.0376,1037259.4644273,0
+OC.US,D,20091204,000000,22.338,22.6335,22.0376,22.3628,1206940.260771,0
+OC.US,D,20091207,000000,22.338,22.466,21.8958,21.9592,681491.52882796,0
+OC.US,D,20091208,000000,21.633,21.7738,21.2721,21.5627,1123175.9363567,0
+OC.US,D,20091209,000000,21.5705,21.9513,21.2027,21.748,1319574.0204076,0
+OC.US,D,20091210,000000,21.9592,21.9592,21.3286,21.4039,746660.04816786,0
+OC.US,D,20091211,000000,21.6063,21.8184,21.3683,21.7312,919686.05224694,0
+OC.US,D,20091214,000000,21.8442,22.2765,21.6429,22.2667,432393.06026741,0
+OC.US,D,20091215,000000,22.2309,22.6098,22.0634,22.4134,1389322.1563669,0
+OC.US,D,20091216,000000,22.6692,23.4417,22.3866,23.2542,2161079.8348337,0
+OC.US,D,20091217,000000,22.6434,23.0748,22.2111,23.0123,1723417.3412177,0
+OC.US,D,20091218,000000,23.0827,23.3544,22.7763,23.3464,1429004.7713715,0
+OC.US,D,20091221,000000,23.3822,23.5219,22.811,23.0827,1082710.7222556,0
+OC.US,D,20091222,000000,23.0827,23.2632,22.8715,23.2314,702315.1192167,0
+OC.US,D,20091223,000000,23.2632,23.5309,23.048,23.2632,764273.57035593,0
+OC.US,D,20091224,000000,23.2929,23.5219,23.2473,23.3197,172091.12088022,0
+OC.US,D,20091228,000000,23.3633,23.4516,22.8547,22.9509,311034.73261199,0
+OC.US,D,20091229,000000,23.0123,23.1442,22.8615,22.9419,346361.61888316,0
+OC.US,D,20091230,000000,22.8805,23.2136,22.7138,22.7931,565390.53247322,0
+OC.US,D,20091231,000000,22.8715,22.8715,22.4838,22.5106,229467.93839216,0
+OC.US,D,20100104,000000,22.6434,22.9231,22.6166,22.8377,863716.09780126,0
+OC.US,D,20100105,000000,22.8377,22.9509,22.3787,22.9231,796020.26746204,0
+OC.US,D,20100106,000000,22.8377,23.1442,22.7327,22.7931,622000.88695265,0
+OC.US,D,20100107,000000,22.8547,23.5567,22.8547,23.1808,744367.71859822,0
+OC.US,D,20100108,000000,22.9766,23.3544,22.9419,23.1531,517674.17468299,0
+OC.US,D,20100111,000000,23.3544,23.3544,22.9509,23.1352,429834.48564439,0
+OC.US,D,20100112,000000,22.9509,22.9509,22.4748,22.5384,592886.38526084,0
+OC.US,D,20100113,000000,22.584,22.6692,22.2309,22.574,454791.93388878,0
+OC.US,D,20100114,000000,22.4064,22.574,22.1685,22.4412,781260.81156611,0
+OC.US,D,20100115,000000,22.2488,22.584,21.9057,22.1595,943654.15807699,0
+OC.US,D,20100119,000000,22.0475,22.4838,21.9771,22.4322,448947.65326582,0
+OC.US,D,20100120,000000,22.3013,22.3628,21.9236,22.1249,454777.81483291,0
+OC.US,D,20100121,000000,22.1527,22.2031,21.3613,21.3782,1247417.57692,0
+OC.US,D,20100122,000000,21.4317,21.4317,20.0535,20.1764,1133236.7721625,0
+OC.US,D,20100125,000000,20.459,20.6613,19.8096,20.459,702376.63796011,0
+OC.US,D,20100126,000000,20.5156,21.5279,20.459,21.3465,1299959.6263031,0
+OC.US,D,20100127,000000,21.2721,22.3866,20.8993,22.1765,1574239.4309938,0
+OC.US,D,20100128,000000,22.1765,23.2374,21.879,22.4838,2175644.6494595,0
+OC.US,D,20100129,000000,22.6692,23.0559,22.4134,22.5938,1195027.8116393,0
+OC.US,D,20100201,000000,22.811,23.0649,22.346,22.6434,597295.5647058,0
+OC.US,D,20100202,000000,22.8289,23.1958,22.6613,23.1174,828366.01593832,0
+OC.US,D,20100203,000000,22.9419,23.0123,22.2111,22.346,718156.69989407,0
+OC.US,D,20100204,000000,21.995,22.0812,20.9806,21.0074,1152829.9876832,0
+OC.US,D,20100205,000000,20.9092,21.0818,20.0881,20.9181,1602589.4866611,0
+OC.US,D,20100208,000000,20.9806,21.5121,20.5889,20.9092,1120877.5557631,0
+OC.US,D,20100209,000000,21.1274,21.756,20.8893,21.5874,985505.05666048,0
+OC.US,D,20100210,000000,21.4039,21.7649,20.7188,21.6886,1022123.8365431,0
+OC.US,D,20100211,000000,21.6697,22.3202,21.3187,22.107,1522782.5319041,0
+OC.US,D,20100212,000000,21.8859,22.2211,21.4139,22.1765,809198.38910141,0
+OC.US,D,20100216,000000,23.0123,23.1808,22.694,23.171,1645886.5799665,0
+OC.US,D,20100217,000000,22.3202,22.6098,21.3465,21.4675,3465543.4399569,0
+OC.US,D,20100218,000000,21.6786,22.2488,21.52,21.7818,1942530.969143,0
+OC.US,D,20100219,000000,21.756,22.1853,21.5785,22.1437,1978728.1943576,0
+OC.US,D,20100222,000000,21.3613,21.8442,21.2374,21.8184,1257922.1544814,0
+OC.US,D,20100223,000000,21.6519,21.7906,21.045,21.0996,1394884.0558726,0
+OC.US,D,20100224,000000,21.162,21.3534,20.5988,21.2186,1132616.5422085,0
+OC.US,D,20100225,000000,20.5701,20.8417,20.1953,20.459,13682750.814939,0
+OC.US,D,20100226,000000,20.467,20.926,20.3698,20.6613,3934849.763272,0
+OC.US,D,20100301,000000,20.7625,21.2999,20.7625,21.2999,2031459.8424909,0
+OC.US,D,20100302,000000,21.3782,21.4675,21.2186,21.3375,1970045.9835064,0
+OC.US,D,20100303,000000,21.2999,21.5279,21.0896,21.2186,1356662.7631497,0
+OC.US,D,20100304,000000,21.2186,21.5121,21.1174,21.3881,869138.82375634,0
+OC.US,D,20100305,000000,21.5121,21.7223,21.2909,21.6429,1011792.7216679,0
+OC.US,D,20100308,000000,21.6965,21.7738,21.3881,21.748,900315.71610802,0
+OC.US,D,20100309,000000,21.6152,21.879,21.3961,21.6886,1380907.1990729,0
+OC.US,D,20100310,000000,21.7134,21.9692,21.4763,21.7906,767788.20676162,0
+OC.US,D,20100311,000000,21.756,22.0376,21.5457,21.869,763446.597084,0
+OC.US,D,20100312,000000,21.9335,21.9335,21.5874,21.7738,878353.52471439,0
+OC.US,D,20100315,000000,21.6697,21.8601,21.3375,21.6231,1150256.2855004,0
+OC.US,D,20100316,000000,21.5627,21.7392,21.4229,21.6965,1108140.1503674,0
+OC.US,D,20100317,000000,21.7223,21.8542,21.5963,21.7034,2010908.5481795,0
+OC.US,D,20100318,000000,21.748,21.748,21.1522,21.3465,1104070.8367671,0
+OC.US,D,20100319,000000,21.3534,21.5627,20.7357,20.8071,2521627.0708424,0
+OC.US,D,20100322,000000,20.6266,20.9667,20.4947,20.8893,1863505.6049783,0
+OC.US,D,20100323,000000,20.8517,21.5279,20.7357,21.5121,1533654.204918,0
+OC.US,D,20100324,000000,21.4495,21.5963,20.9181,21.162,806270.70201799,0
+OC.US,D,20100325,000000,21.2999,21.4039,20.7893,20.8249,755083.07349363,0
+OC.US,D,20100326,000000,20.8329,21.1522,20.7991,20.9806,1079501.662559,0
+OC.US,D,20100329,000000,21.2186,21.6152,21.0818,21.4863,1277176.5126615,0
+OC.US,D,20100330,000000,21.4763,22.5938,21.4763,22.2667,2120575.289077,0
+OC.US,D,20100331,000000,22.2399,22.6166,22.0564,22.338,1305133.2517726,0
+OC.US,D,20100401,000000,22.5661,23.0123,22.466,22.9855,1798641.6538434,0
+OC.US,D,20100405,000000,23.0034,23.5408,22.9597,23.2632,1268722.223712,0
+OC.US,D,20100406,000000,23.1095,23.4516,22.8943,23.3633,1240875.4115358,0
+OC.US,D,20100407,000000,23.3633,23.7956,23.2929,23.4952,1877140.5789252,0
+OC.US,D,20100408,000000,23.3633,23.6598,22.9419,23.5121,1564152.3740843,0
+OC.US,D,20100409,000000,23.5408,23.8383,23.2542,23.8383,1593604.7246128,0
+OC.US,D,20100412,000000,23.8383,24.6117,23.6875,24.3459,1656333.6728005,0
+OC.US,D,20100413,000000,24.3925,24.6792,24.2765,24.6364,1281433.4080039,0
+OC.US,D,20100414,000000,24.7584,25.3634,24.6712,25.2592,1673508.4957529,0
+OC.US,D,20100415,000000,25.278,25.3206,24.8665,25.2532,1963197.2329092,0
+OC.US,D,20100416,000000,25.2691,25.4972,24.8398,25.2691,2211312.4100794,0
+OC.US,D,20100419,000000,25.0232,25.6151,24.9607,25.4436,1467704.0949857,0
+OC.US,D,20100420,000000,25.5418,26.4629,25.4178,26.2517,2112962.0924553,0
+OC.US,D,20100421,000000,26.2944,26.3747,25.996,26.1645,2427136.2979887,0
+OC.US,D,20100422,000000,25.9255,26.9974,25.5418,26.8398,2637524.3493911,0
+OC.US,D,20100423,000000,26.9201,27.752,26.9002,27.632,2414519.9130718,0
+OC.US,D,20100426,000000,27.5428,28.4451,27.5338,27.6737,2885075.7728308,0
+OC.US,D,20100427,000000,27.5775,27.6737,26.0862,26.1645,3264151.2441466,0
+OC.US,D,20100428,000000,28.9458,29.7976,27.7807,29.1581,6930624.9850862,0
+OC.US,D,20100429,000000,30.0167,31.0698,29.6836,30.3698,4806615.7399226,0
+OC.US,D,20100430,000000,30.4302,31.398,30.3182,30.5363,2909594.5218394,0
+OC.US,D,20100503,000000,30.6127,31.519,30.6127,31.4952,2775136.7358559,0
+OC.US,D,20100504,000000,31.0787,31.0787,30.1684,30.6493,3335111.601902,0
+OC.US,D,20100505,000000,30.2894,30.8655,29.3157,30.6493,3127067.3137727,0
+OC.US,D,20100506,000000,30.3975,30.7763,27.4624,29.755,3691443.2912318,0
+OC.US,D,20100507,000000,29.4872,30.5949,28.096,28.5463,4808885.8824045,0
+OC.US,D,20100510,000000,30.5711,31.4505,30.2894,31.036,3251400.7281991,0
+OC.US,D,20100511,000000,30.5711,31.6072,30.3082,30.8655,1645856.3248468,0
+OC.US,D,20100512,000000,30.9042,32.1169,30.9042,31.7648,2087440.8904805,0
+OC.US,D,20100513,000000,31.8898,32.8021,31.4773,31.6518,1976938.0997751,0
+OC.US,D,20100514,000000,31.2889,31.5527,30.1843,30.5105,1607965.8214327,0
+OC.US,D,20100517,000000,30.5869,30.9786,28.8348,30.1258,2959829.1140931,0
+OC.US,D,20100518,000000,30.6127,31.2165,29.525,29.7104,2451772.0334602,0
+OC.US,D,20100519,000000,29.6717,29.9553,28.1456,28.8942,3333733.9854515,0
+OC.US,D,20100520,000000,28.1368,28.1368,26.4461,26.6048,4642072.2629047,0
+OC.US,D,20100521,000000,26.112,27.3316,26.0048,26.7268,4269118.4108092,0
+OC.US,D,20100524,000000,26.5324,28.0634,26.3935,27.1927,2444745.7861608,0
+OC.US,D,20100525,000000,26.5671,27.8491,25.9255,27.6826,2794091.5683509,0
+OC.US,D,20100526,000000,28.3509,29.5051,28.096,28.228,2524065.6334906,0
+OC.US,D,20100527,000000,29.2007,30.1684,28.6563,30.1258,1605429.4338974,0
+OC.US,D,20100528,000000,30.3082,30.3082,28.8348,29.2611,1782230.2684117,0
+OC.US,D,20100601,000000,28.7019,29.5894,28.6831,28.693,1836742.9345916,0
+OC.US,D,20100602,000000,28.7545,29.5526,28.7545,29.515,1598044.1591775,0
+OC.US,D,20100603,000000,29.4545,29.8343,28.9914,29.6717,2255333.6092497,0
+OC.US,D,20100604,000000,28.8248,29.5804,27.9117,28.2448,3188606.227252,0
+OC.US,D,20100607,000000,28.5373,28.5621,26.9201,26.9925,2281248.1277807,0
+OC.US,D,20100608,000000,27.1392,27.4466,25.0421,25.8145,6371492.2198719,0
+OC.US,D,20100609,000000,26.3747,27.2552,25.8918,26.34,3646811.9471474,0
+OC.US,D,20100610,000000,26.8923,27.752,26.7346,27.632,1872270.5131568,0
+OC.US,D,20100611,000000,27.1005,28.5621,26.9845,28.5284,1945386.0439391,0
+OC.US,D,20100614,000000,29.2353,29.4396,28.5284,28.7089,1971650.5133547,0
+OC.US,D,20100615,000000,29.0014,30.0167,28.9548,29.9117,2967555.2631617,0
+OC.US,D,20100616,000000,29.6429,30.337,29.4476,29.8779,2589479.2193001,0
+OC.US,D,20100617,000000,30.1,30.1258,28.9637,29.2711,1701604.4084147,0
+OC.US,D,20100618,000000,29.2711,29.5894,28.919,29.0599,1801957.6149631,0
+OC.US,D,20100621,000000,29.6082,29.8521,29.1243,29.2989,1896374.7670255,0
+OC.US,D,20100622,000000,29.4476,29.9751,28.6236,28.7714,2192124.6131627,0
+OC.US,D,20100623,000000,28.6563,28.9022,27.5428,28.1368,2670166.5980405,0
+OC.US,D,20100624,000000,27.9205,28.3172,27.2175,27.6995,2680364.5903889,0
+OC.US,D,20100625,000000,27.7163,28.3747,27.5696,28.342,2643734.7169625,0
+OC.US,D,20100628,000000,28.4263,28.5551,27.7619,28.3172,1173033.348118,0
+OC.US,D,20100629,000000,27.8769,27.8859,27.0331,27.5864,4094208.5212764,0
+OC.US,D,20100630,000000,27.3226,27.401,26.0218,26.2597,3219986.8374097,0
+OC.US,D,20100701,000000,26.34,26.34,24.4957,24.8308,5725780.3956067,0
+OC.US,D,20100702,000000,25.1005,25.1005,23.995,24.6712,2347500.7889101,0
+OC.US,D,20100706,000000,24.9757,25.3386,24.0386,24.3083,3883136.7041687,0
+OC.US,D,20100707,000000,24.5294,25.1005,23.8452,25.1005,2699468.6814745,0
+OC.US,D,20100708,000000,25.4337,25.6777,25.0669,25.5953,2277386.5660024,0
+OC.US,D,20100709,000000,25.5319,26.1446,25.4892,26.0693,941671.43923234,0
+OC.US,D,20100712,000000,25.8918,26.0862,25.1918,25.3286,1005354.4321947,0
+OC.US,D,20100713,000000,25.7054,26.577,25.516,26.4123,1322493.6394591,0
+OC.US,D,20100714,000000,26.1992,26.4798,25.751,26.2944,963411.75974814,0
+OC.US,D,20100715,000000,26.3489,26.4203,25.7947,26.3589,1277125.078958,0
+OC.US,D,20100716,000000,26.0772,26.1645,24.9855,25.0747,2281427.641491,0
+OC.US,D,20100719,000000,25.1997,25.6519,24.8824,25.4605,1050208.6556609,0
+OC.US,D,20100720,000000,25.1184,26.5671,24.9359,26.4123,1515303.4663131,0
+OC.US,D,20100721,000000,26.6752,27.3415,25.98,26.2517,1994463.882116,0
+OC.US,D,20100722,000000,26.7684,27.5338,26.7436,27.3415,1767986.1580547,0
+OC.US,D,20100723,000000,27.279,28.2538,27.166,28.096,1855364.9607698,0
+OC.US,D,20100726,000000,28.2914,28.808,28.096,28.693,1094584.8482358,0
+OC.US,D,20100727,000000,28.8616,28.8714,27.5696,27.6419,1813016.8697191,0
+OC.US,D,20100728,000000,27.508,27.8859,27.0053,27.1293,1173485.1579057,0
+OC.US,D,20100729,000000,27.2622,27.8491,26.8566,27.5696,1276371.7264773,0
+OC.US,D,20100730,000000,27.1005,28.096,26.9478,27.6419,1114608.6949603,0
+OC.US,D,20100802,000000,28.218,28.5463,27.8413,28.334,1630210.3939435,0
+OC.US,D,20100803,000000,28.4352,28.4352,27.3316,27.6995,1831105.3972866,0
+OC.US,D,20100804,000000,26.6464,26.7772,24.7872,25.7689,6522791.0139871,0
+OC.US,D,20100805,000000,25.7243,25.8998,25.399,25.4605,2747725.5974035,0
+OC.US,D,20100806,000000,25.0321,25.2443,24.3658,24.6028,2653583.7669304,0
+OC.US,D,20100809,000000,24.6712,25.3108,24.6117,25.0043,2145640.6472484,0
+OC.US,D,20100810,000000,24.7238,24.8566,24.4183,24.573,2298858.6244569,0
+OC.US,D,20100811,000000,24.1169,24.1526,23.4873,23.7044,3190097.8046534,0
+OC.US,D,20100812,000000,23.3544,23.5309,22.811,22.8547,2872444.2603541,0
+OC.US,D,20100813,000000,22.7853,22.9855,22.584,22.6008,2756286.7877759,0
+OC.US,D,20100816,000000,22.5026,22.9509,22.2488,22.7138,2431539.4264098,0
+OC.US,D,20100817,000000,23.4079,23.9424,23.3128,23.5219,4011541.4492033,0
+OC.US,D,20100818,000000,23.8194,25.0321,23.6519,25.0143,3799937.1419888,0
+OC.US,D,20100819,000000,25.0232,25.1551,24.0138,24.4441,2906704.1494036,0
+OC.US,D,20100820,000000,24.3361,24.6028,24.1001,24.5056,1807069.7216892,0
+OC.US,D,20100823,000000,24.7148,25.0232,24.5472,24.5651,2152810.1021145,0
+OC.US,D,20100824,000000,23.988,24.6206,23.4675,24.3361,3373266.3333616,0
+OC.US,D,20100825,000000,23.8194,24.4957,23.4873,24.3658,2645930.2301491,0
+OC.US,D,20100826,000000,24.4868,24.7327,24.0564,24.1001,1740272.4684052,0
+OC.US,D,20100827,000000,24.3361,25.0232,23.88,24.7069,1988889.8805625,0
+OC.US,D,20100830,000000,24.5552,24.7961,23.995,23.995,1236517.6657944,0
+OC.US,D,20100831,000000,23.8284,24.4957,23.752,23.88,2273550.2168239,0
+OC.US,D,20100901,000000,24.3727,24.4183,23.2226,23.7044,5915712.9605767,0
+OC.US,D,20100902,000000,23.7867,24.3727,23.7708,24.1873,5616609.8386723,0
+OC.US,D,20100903,000000,24.7416,24.8477,24.0654,24.4084,2886098.3958768,0
+OC.US,D,20100907,000000,24.2765,24.3172,23.1095,23.1888,3053677.469905,0
+OC.US,D,20100908,000000,23.283,23.6013,22.7386,22.8031,2806062.510714,0
+OC.US,D,20100909,000000,23.1442,23.4417,22.5572,22.6335,2365549.9848219,0
+OC.US,D,20100910,000000,22.6434,22.8377,22.4748,22.6613,1663792.5683117,0
+OC.US,D,20100913,000000,23.048,23.4417,22.9329,23.3544,1495770.7610318,0
+OC.US,D,20100914,000000,23.3028,23.3197,22.9677,23.1095,1417555.2255713,0
+OC.US,D,20100915,000000,23.0311,23.0311,22.3866,22.3866,2496883.4254439,0
+OC.US,D,20100916,000000,22.2865,22.6098,21.7738,21.9513,2701041.9476991,0
+OC.US,D,20100917,000000,22.0118,22.0376,21.4675,21.7392,2618763.1496622,0
+OC.US,D,20100920,000000,21.2027,21.2909,20.2399,20.8159,5771755.0670059,0
+OC.US,D,20100921,000000,21.1362,21.7818,20.9905,21.5705,7010478.3310267,0
+OC.US,D,20100922,000000,21.4229,21.4863,21.2721,21.3961,3003972.3422462,0
+OC.US,D,20100923,000000,21.2632,21.9146,21.054,21.6886,3147073.0074254,0
+OC.US,D,20100924,000000,21.986,22.346,21.6886,22.3202,1878643.2498706,0
+OC.US,D,20100927,000000,22.2111,22.5572,21.7906,22.2765,1714662.5180792,0
+OC.US,D,20100928,000000,22.2865,22.4064,21.8442,22.3013,2004464.2076824,0
+OC.US,D,20100929,000000,22.2587,22.5661,22.1853,22.2587,2327066.4810615,0
+OC.US,D,20100930,000000,22.346,22.584,21.9771,22.5026,2332334.9059061,0
+OC.US,D,20101001,000000,22.7238,23.1006,22.6613,22.7585,2842938.4591141,0
+OC.US,D,20101004,000000,22.6534,23.1531,22.5106,23.0649,2703962.5752546,0
+OC.US,D,20101005,000000,23.2632,24.1457,23.2632,24.108,2927551.9438882,0
+OC.US,D,20101006,000000,24.1001,24.4342,23.9067,24.4273,2171005.5311048,0
+OC.US,D,20101007,000000,24.4868,24.5224,24.108,24.2061,1088463.2290155,0
+OC.US,D,20101008,000000,24.0564,24.4441,24.0485,24.2677,763393.14637252,0
+OC.US,D,20101011,000000,24.2944,24.3727,24.0654,24.3559,813351.40853287,0
+OC.US,D,20101012,000000,23.6875,24.3727,23.6013,24.3271,2936134.3128443,0
+OC.US,D,20101013,000000,24.4084,24.5651,24.2527,24.3658,1077241.6051171,0
+OC.US,D,20101014,000000,24.4005,24.4084,23.4417,23.5825,2360147.4289466,0
+OC.US,D,20101015,000000,23.6875,23.8125,23.0559,23.7322,1652223.0105367,0
+OC.US,D,20101018,000000,23.7867,24.1001,23.6321,23.9612,1465699.1890534,0
+OC.US,D,20101019,000000,23.6875,24.2765,23.6103,23.7044,1376361.8715894,0
+OC.US,D,20101020,000000,23.8046,24.4699,23.6251,24.2944,1232666.189056,0
+OC.US,D,20101021,000000,24.3658,25.6379,24.2587,24.5472,2590934.4905579,0
+OC.US,D,20101022,000000,24.6534,25.1551,24.4084,25.0579,1401769.1126133,0
+OC.US,D,20101025,000000,25.2443,25.7054,25.2443,25.288,1492295.4562817,0
+OC.US,D,20101026,000000,25.1095,25.2949,24.7069,24.7584,1651666.3163341,0
+OC.US,D,20101027,000000,23.8125,24.1526,23.048,24.0654,6006413.7754354,0
+OC.US,D,20101028,000000,24.1625,24.224,23.5408,24.0138,2528183.3552824,0
+OC.US,D,20101029,000000,23.8125,23.9514,23.5765,23.7421,1658938.6386071,0
+OC.US,D,20101101,000000,23.9712,24.4342,23.9334,24.0654,1779449.8229108,0
+OC.US,D,20101102,000000,24.2765,24.2765,23.7619,23.9334,1695473.7126584,0
+OC.US,D,20101103,000000,23.988,24.0138,23.5408,23.8611,1806956.7692423,0
+OC.US,D,20101104,000000,24.0832,24.8477,23.988,24.7416,1408063.1860159,0
+OC.US,D,20101105,000000,24.7674,25.8145,24.7584,24.9757,1484661.0810762,0
+OC.US,D,20101108,000000,24.8209,25.399,24.7069,24.8993,942571.02479156,0
+OC.US,D,20101109,000000,24.9607,25.1719,23.9514,24.108,1665739.9895167,0
+OC.US,D,20101110,000000,24.0654,24.6117,23.8046,24.5155,1667923.4006554,0
+OC.US,D,20101111,000000,24.2439,24.6712,23.98,24.2855,1609233.5109483,0
+OC.US,D,20101112,000000,24.0654,24.2527,23.7956,24.0753,1705471.0127129,0
+OC.US,D,20101115,000000,24.108,24.4441,23.88,24.3271,1611192.0256972,0
+OC.US,D,20101116,000000,24.0753,24.8993,23.3028,23.6103,2420704.0595395,0
+OC.US,D,20101117,000000,23.7044,23.7044,23.1808,23.273,1331806.1653042,0
+OC.US,D,20101118,000000,23.5219,23.6519,23.0401,23.1174,1673101.0601408,0
+OC.US,D,20101119,000000,23.1352,23.1958,22.8883,23.162,1177378.9918116,0
+OC.US,D,20101122,000000,23.0916,23.2542,22.8547,23.1531,1427002.890951,0
+OC.US,D,20101123,000000,22.8943,23.0649,22.4223,22.466,2277664.9131037,0
+OC.US,D,20101124,000000,22.6762,23.3128,22.6762,23.2632,1111012.3697314,0
+OC.US,D,20101126,000000,23.1264,23.3732,23.0034,23.1888,345499.34797158,0
+OC.US,D,20101129,000000,23.0827,23.0916,22.7485,23.0034,997053.43585176,0
+OC.US,D,20101130,000000,22.7853,23.3376,22.6613,23.1006,989332.32930313,0
+OC.US,D,20101201,000000,23.4675,24.3925,23.3544,24.3172,1861591.464405,0
+OC.US,D,20101202,000000,24.3023,24.9945,24.1457,24.461,2551718.8129007,0
+OC.US,D,20101203,000000,24.3172,24.3459,23.8968,24.0485,1191191.4624608,0
+OC.US,D,20101206,000000,24.0564,24.4778,23.8194,24.3459,880740.65365909,0
+OC.US,D,20101207,000000,24.6712,24.8041,24.3827,24.583,1604667.0048809,0
+OC.US,D,20101208,000000,24.5552,25.3108,24.4957,25.2592,1383120.8653314,0
+OC.US,D,20101209,000000,25.163,25.4178,24.6534,25.0421,2285249.8716137,0
+OC.US,D,20101210,000000,24.9757,25.39,24.8308,25.2443,943213.44183329,0
+OC.US,D,20101213,000000,25.4526,25.7054,25.278,25.5319,1582455.7130016,0
+OC.US,D,20101214,000000,25.5695,25.7054,25.2265,25.6449,1148455.097374,0
+OC.US,D,20101215,000000,25.516,25.98,25.516,25.6865,1021045.7457776,0
+OC.US,D,20101216,000000,25.6677,26.1734,25.6677,26.0951,1379220.9804015,0
+OC.US,D,20101217,000000,26.1446,27.1392,26.0316,26.5859,2645384.6294904,0
+OC.US,D,20101220,000000,26.8308,27.0927,26.6048,27.0421,1763894.6573667,0
+OC.US,D,20101221,000000,27.166,27.4624,26.8923,27.4099,1189109.9102251,0
+OC.US,D,20101222,000000,27.4704,27.7163,27.3316,27.6826,1124316.5543696,0
+OC.US,D,20101223,000000,27.7243,27.7243,27.4902,27.6033,769083.12588498,0
+OC.US,D,20101227,000000,27.3316,27.7243,27.2364,27.6657,721813.53536238,0
+OC.US,D,20101228,000000,27.6598,27.6895,27.3584,27.5696,355277.80266014,0
+OC.US,D,20101229,000000,27.6419,27.6419,27.3842,27.4376,491781.84323972,0
+OC.US,D,20101230,000000,27.4526,27.5864,27.1571,27.2969,445493.52709954,0
+OC.US,D,20101231,000000,27.3752,27.6995,27.2969,27.3494,528027.47664592,0
+OC.US,D,20110103,000000,27.4376,27.7083,26.93,27.2701,1736969.6178375,0
+OC.US,D,20110104,000000,27.2463,27.5775,26.6296,26.8923,1715337.2072486,0
+OC.US,D,20110105,000000,26.8398,27.2175,26.7772,26.9102,932500.10394587,0
+OC.US,D,20110106,000000,26.9925,27.7243,26.9002,27.6132,1448191.5597842,0
+OC.US,D,20110107,000000,27.5616,28.0634,27.2622,27.5864,1462860.250321,0
+OC.US,D,20110110,000000,27.4526,27.9205,27.3842,27.8155,1551402.8666408,0
+OC.US,D,20110111,000000,27.9354,28.096,27.6132,27.8859,1211886.9728428,0
+OC.US,D,20110112,000000,28.0722,28.929,27.981,28.8942,2419486.7952234,0
+OC.US,D,20110113,000000,28.8864,29.044,28.4917,28.9726,1586953.6407978,0
+OC.US,D,20110114,000000,28.8804,29.2007,28.693,29.1581,1734650.0586601,0
+OC.US,D,20110118,000000,28.9112,28.9914,28.342,28.808,1276344.4968696,0
+OC.US,D,20110119,000000,28.7019,28.7714,27.9622,28.0544,1281279.1068934,0
+OC.US,D,20110120,000000,27.8769,28.2448,27.5775,28.0634,1455139.1437724,0
+OC.US,D,20110121,000000,28.3013,28.3747,27.4099,27.6419,910195.02119559,0
+OC.US,D,20110124,000000,27.752,28.7991,27.6657,28.7446,1094601.9928036,0
+OC.US,D,20110125,000000,28.6037,28.7892,28.0882,28.3945,1055565.8288566,0
+OC.US,D,20110126,000000,28.4629,29.4396,28.2091,29.2989,1411369.0620956,0
+OC.US,D,20110127,000000,29.1581,29.6717,29.1144,29.627,1524362.8576566,0
+OC.US,D,20110128,000000,29.5438,29.9295,28.9726,29.0698,1252156.5371697,0
+OC.US,D,20110131,000000,29.2711,29.5051,29.044,29.3891,1097573.0455586,0
+OC.US,D,20110201,000000,29.8065,30.2548,29.7193,29.8869,1354391.6121638,0
+OC.US,D,20110202,000000,29.8621,30.0267,29.7649,29.8165,893837.08647526,0
+OC.US,D,20110203,000000,29.7877,29.7877,29.1581,29.6518,840544.71012345,0
+OC.US,D,20110204,000000,29.7282,29.9751,29.1907,29.5894,1071643.3994677,0
+OC.US,D,20110207,000000,29.755,30.3271,29.6786,30.2448,1462480.0443167,0
+OC.US,D,20110208,000000,30.2716,30.7664,30.1942,30.7574,1409122.1152056,0
+OC.US,D,20110209,000000,30.6315,31.2552,30.2894,31.0132,1320352.5854881,0
+OC.US,D,20110210,000000,30.809,30.809,30.1258,30.2984,1283409.0673207,0
+OC.US,D,20110211,000000,30.217,30.3271,29.5804,30.1407,1757341.3984386,0
+OC.US,D,20110214,000000,30.109,30.3182,29.8442,30.2984,1176368.4708135,0
+OC.US,D,20110215,000000,30.1,30.4937,29.7004,29.7371,1418021.1544147,0
+OC.US,D,20110216,000000,31.0966,32.5026,31.0598,31.9939,5758488.1970154,0
+OC.US,D,20110218,000000,32.9072,33.0996,32.6523,32.9072,1009002.1911271,0
+OC.US,D,20110222,000000,31.5041,32.7307,31.2403,32.0891,2291441.0776093,0
+OC.US,D,20110223,000000,32.0811,32.3251,30.8566,31.4853,1995955.4595174,0
+OC.US,D,20110224,000000,31.4357,31.6608,30.3182,30.8655,1420331.6370562,0
+OC.US,D,20110225,000000,31.0698,31.4169,30.809,31.043,1352687.2404204,0
+OC.US,D,20110228,000000,31.3703,31.7827,31.043,31.3703,1341973.902533,0
+OC.US,D,20110301,000000,31.5794,31.6072,30.1684,30.2805,1216216.4804725,0
+OC.US,D,20110302,000000,30.2805,30.8486,30.2548,30.5105,697593.30353479,0
+OC.US,D,20110303,000000,30.8398,31.4773,30.7406,31.3247,834991.88715364,0
+OC.US,D,20110304,000000,31.2066,31.3415,30.6215,31.0966,867533.28540401,0
+OC.US,D,20110307,000000,31.1789,31.3504,30.347,30.6493,728853.90171766,0
+OC.US,D,20110308,000000,30.7049,31.6786,30.6791,31.626,1604024.5878391,0
+OC.US,D,20110309,000000,31.626,32.2478,31.2255,32.0029,1319121.202116,0
+OC.US,D,20110310,000000,31.4853,31.4853,30.5105,30.5363,938333.29102492,0
+OC.US,D,20110311,000000,30.4223,31.036,30.4134,30.5463,1650317.9464993,0
+OC.US,D,20110314,000000,30.2448,30.2805,29.5894,29.8243,2089045.4203288,0
+OC.US,D,20110315,000000,28.8248,29.8621,28.6563,29.6905,1542448.3597121,0
+OC.US,D,20110316,000000,29.6429,29.7371,29.0975,29.3077,1026919.2730162,0
+OC.US,D,20110317,000000,29.9394,29.9394,29.1907,29.2611,813949.45139904,0
+OC.US,D,20110318,000000,29.7797,29.9394,29.4952,29.8442,1728788.6334693,0
+OC.US,D,20110321,000000,30.2012,30.2894,29.8442,29.9295,915336.3745374,0
+OC.US,D,20110322,000000,29.9117,29.984,29.525,29.7797,759311.73072436,0
+OC.US,D,20110323,000000,30.8655,31.5616,30.4401,31.1154,2297505.212102,0
+OC.US,D,20110324,000000,31.4853,31.5041,30.2012,30.3529,1838603.6244534,0
+OC.US,D,20110325,000000,30.5711,30.6692,30.0822,30.3876,997999.41259453,0
+OC.US,D,20110328,000000,30.5105,31.051,30.3698,30.4659,964756.09556701,0
+OC.US,D,20110329,000000,30.4134,30.809,30.3082,30.6791,616410.74933521,0
+OC.US,D,20110330,000000,30.809,31.5527,30.7227,31.3247,1409268.3482841,0
+OC.US,D,20110331,000000,31.4416,31.8204,31.3247,31.5973,1816161.3851604,0
+OC.US,D,20110401,000000,31.7827,32.2914,31.7212,31.9493,1414613.419432,0
+OC.US,D,20110404,000000,32.1268,32.1545,31.7133,31.9325,882637.64966457,0
+OC.US,D,20110405,000000,31.7827,32.4074,31.6876,31.9661,1050119.9073098,0
+OC.US,D,20110406,000000,32.214,32.2408,31.6608,31.8729,524858.75710885,0
+OC.US,D,20110407,000000,31.9166,32.6781,31.7827,32.5552,1478127.992228,0
+OC.US,D,20110408,000000,32.6365,32.7495,32.0187,32.2994,1464804.6460141,0
+OC.US,D,20110411,000000,32.4362,32.7495,32.3082,32.4838,1136600.1329696,0
+OC.US,D,20110412,000000,32.1893,32.3974,31.8819,32.1893,976456.7588608,0
+OC.US,D,20110413,000000,32.3786,32.4838,31.8442,32.3608,1163750.0688887,0
+OC.US,D,20110414,000000,32.2329,32.7842,32.0535,32.5294,1145225.8675975,0
+OC.US,D,20110415,000000,32.5552,32.5998,32.1893,32.2656,1372616.2877698,0
+OC.US,D,20110418,000000,31.8273,32.2656,31.7738,32.0375,1375836.4410105,0
+OC.US,D,20110419,000000,32.343,32.5998,32.0623,32.4272,1144903.1463206,0
+OC.US,D,20110420,000000,32.8635,32.8725,32.2478,32.3172,1106573.9436707,0
+OC.US,D,20110421,000000,32.5026,32.7743,32.2994,32.7495,1059625.057417,0
+OC.US,D,20110425,000000,32.7405,33.2661,32.5026,32.5383,1357502.8469735,0
+OC.US,D,20110426,000000,32.8279,33.0222,32.453,32.5294,2003940.7941115,0
+OC.US,D,20110427,000000,30.8486,33.7054,30.6493,33.3979,5373739.8907549,0
+OC.US,D,20110428,000000,33.2314,34.1277,33.2314,33.3217,2113700.3173761,0
+OC.US,D,20110429,000000,33.4159,33.6984,33.0806,33.2215,1142612.8337589,0
+OC.US,D,20110502,000000,33.3217,33.511,32.8021,33.0549,1271899.011281,0
+OC.US,D,20110503,000000,32.1268,32.5294,32.0455,32.3608,3820168.7405354,0
+OC.US,D,20110504,000000,32.3518,32.3518,31.5269,31.7738,1676466.437956,0
+OC.US,D,20110505,000000,31.4694,32.4362,31.3703,32.1893,1963258.7516527,0
+OC.US,D,20110506,000000,32.4758,32.5294,31.985,32.1645,1298509.3975652,0
+OC.US,D,20110509,000000,32.2051,32.3172,31.9939,32.1645,820427.07252782,0
+OC.US,D,20110510,000000,32.2656,32.3786,31.9751,32.2408,1323401.2930502,0
+OC.US,D,20110511,000000,32.1645,32.2329,31.6072,31.7212,1241015.5935905,0
+OC.US,D,20110512,000000,31.6786,32.3974,31.4694,31.8729,1310685.0662384,0
+OC.US,D,20110513,000000,31.8898,31.985,31.1412,31.3177,903751.68920248,0
+OC.US,D,20110516,000000,31.1065,31.2314,30.2716,30.2984,2250911.3192528,0
+OC.US,D,20110517,000000,30.1407,30.2012,29.2195,29.8967,2118513.9069212,0
+OC.US,D,20110518,000000,29.9553,30.7406,29.8243,30.6037,2529190.8507686,0
+OC.US,D,20110519,000000,30.7485,31.0132,30.347,30.8011,881876.22915201,0
+OC.US,D,20110520,000000,30.6493,31.398,30.6037,31.0132,1737150.1400517,0
+OC.US,D,20110523,000000,30.4758,30.7317,30.3082,30.5631,1404949.9341983,0
+OC.US,D,20110524,000000,30.6959,30.7574,30.2716,30.5779,967535.53256389,0
+OC.US,D,20110525,000000,30.5026,31.643,30.4401,31.0787,2007165.9898721,0
+OC.US,D,20110526,000000,30.9598,31.4773,30.8398,31.398,1133327.5375216,0
+OC.US,D,20110527,000000,31.512,32.5383,31.512,32.4838,1871803.5758093,0
+OC.US,D,20110531,000000,32.925,33.9007,32.8367,33.5408,2901718.1056763,0
+OC.US,D,20110601,000000,33.3653,33.4763,32.8546,33.0638,2008416.5348198,0
+OC.US,D,20110602,000000,33.0132,33.2403,32.4679,32.5294,1514866.7840853,0
+OC.US,D,20110603,000000,32.1367,32.6365,32.0535,32.1734,1453712.1106263,0
+OC.US,D,20110606,000000,32.1456,32.3251,31.9751,32.0723,1623860.8528215,0
+OC.US,D,20110607,000000,32.2577,32.5552,32.0623,32.0891,1040237.5767102,0
+OC.US,D,20110608,000000,31.985,32.2408,31.9583,32.1645,2027579.1191368,0
+OC.US,D,20110609,000000,32.1069,32.3082,31.9751,32.1367,1879220.114153,0
+OC.US,D,20110610,000000,32.0375,32.3518,31.3415,31.5616,1986916.2382537,0
+OC.US,D,20110613,000000,31.7133,32.0811,31.6162,31.9067,938464.39654364,0
+OC.US,D,20110614,000000,32.2408,32.7575,32.1813,32.6087,2098485.0176767,0
+OC.US,D,20110615,000000,32.2408,32.4451,31.8373,31.9235,1141257.4043962,0
+OC.US,D,20110616,000000,31.8898,32.1734,31.4357,31.7827,1375592.3830448,0
+OC.US,D,20110617,000000,32.0535,32.5294,31.9067,32.3082,2109341.5631307,0
+OC.US,D,20110620,000000,32.2746,32.7307,31.9751,32.575,981766.53236897,0
+OC.US,D,20110621,000000,32.8367,33.2502,32.5998,33.1094,1302764.2758997,0
+OC.US,D,20110622,000000,32.9428,33.3405,32.3251,32.3688,1558584.4235546,0
+OC.US,D,20110623,000000,31.9661,32.7743,31.6162,32.7663,1945427.3926027,0
+OC.US,D,20110624,000000,32.7842,32.9884,32.0375,32.1982,2196585.2263111,0
+OC.US,D,20110627,000000,32.1645,32.3688,31.863,32.1456,973751.9511592,0
+OC.US,D,20110628,000000,32.1982,32.6186,32.0455,32.3786,1107559.2520691,0
+OC.US,D,20110629,000000,32.4838,32.8021,32.1982,32.461,1057238.9369763,0
+OC.US,D,20110630,000000,32.6593,33.3305,32.5294,32.7941,1533975.9176909,0
+OC.US,D,20110701,000000,32.9072,33.6618,32.8635,33.5844,1411091.7234983,0
+OC.US,D,20110705,000000,33.5844,34.1873,33.3563,33.8124,1844883.5788001,0
+OC.US,D,20110706,000000,33.0222,33.4843,32.8189,32.8972,1997703.1969325,0
+OC.US,D,20110707,000000,33.1778,33.3901,32.9696,33.0054,1245500.4108347,0
+OC.US,D,20110708,000000,32.7941,33.2502,32.5839,32.7405,1819109.2423237,0
+OC.US,D,20110711,000000,32.2994,32.5214,31.6786,31.8977,1541907.8015735,0
+OC.US,D,20110712,000000,31.7648,32.2577,31.5041,31.5794,1561710.7859241,0
+OC.US,D,20110713,000000,31.8273,32.4074,31.741,31.7926,1391914.0116215,0
+OC.US,D,20110714,000000,31.8016,32.1545,31.4079,31.512,1009083.8799503,0
+OC.US,D,20110715,000000,31.748,31.7827,31.1967,31.4694,1089110.6885772,0
+OC.US,D,20110718,000000,31.2403,31.3247,30.7317,31.0272,1421693.1174429,0
+OC.US,D,20110719,000000,31.1967,31.7133,31.1967,31.519,1621720.8073544,0
+OC.US,D,20110720,000000,31.6786,31.6786,30.8844,31.2552,1718074.2870779,0
+OC.US,D,20110721,000000,31.4694,31.6876,31.3177,31.5527,1952418.3422625,0
+OC.US,D,20110722,000000,31.643,31.643,31.043,31.5874,814826.84987047,0
+OC.US,D,20110725,000000,31.8016,32.453,31.5041,31.9166,1639216.3345756,0
+OC.US,D,20110726,000000,31.863,31.863,31.4853,31.5527,1137473.4974251,0
+OC.US,D,20110727,000000,31.3325,31.4853,31.0054,31.0272,1482705.5918393,0
+OC.US,D,20110728,000000,31.0698,31.6696,30.5949,30.6692,1033226.4569707,0
+OC.US,D,20110729,000000,30.3796,31.519,30.2805,31.2403,1721083.6629845,0
+OC.US,D,20110801,000000,31.6072,31.748,30.4223,31.2165,1622765.6174882,0
+OC.US,D,20110802,000000,31.398,31.7827,29.8521,29.9473,2261734.5840752,0
+OC.US,D,20110803,000000,30.0733,30.1605,26.803,27.0847,8731506.5262917,0
+OC.US,D,20110804,000000,26.9102,27.3058,25.5319,25.7778,6962577.4170063,0
+OC.US,D,20110805,000000,26.0416,26.104,24.5294,24.9607,5627684.2209882,0
+OC.US,D,20110808,000000,24.0564,24.2439,23.2929,23.6519,6869387.6142999,0
+OC.US,D,20110809,000000,24.0306,24.4778,22.3787,23.6519,6591050.5980568,0
+OC.US,D,20110810,000000,23.171,23.5923,22.6166,22.6851,5662389.8688014,0
+OC.US,D,20110811,000000,22.8467,24.5651,22.6851,24.2151,3798194.4470938,0
+OC.US,D,20110812,000000,24.5155,25.3634,24.2944,25.2592,3542049.561154,0
+OC.US,D,20110815,000000,25.3286,25.869,25.3108,25.8512,1555865.4967972,0
+OC.US,D,20110816,000000,25.6151,26.0772,24.7773,24.9855,2357958.9752879,0
+OC.US,D,20110817,000000,25.0837,25.4605,24.3727,24.6296,1426961.5422874,0
+OC.US,D,20110818,000000,23.7956,23.88,22.5384,22.7585,1750540.047529,0
+OC.US,D,20110819,000000,22.4134,22.8805,21.6965,21.869,1701886.7895319,0
+OC.US,D,20110822,000000,22.3539,22.4748,21.6965,21.8859,1770987.4659294,0
+OC.US,D,20110823,000000,22.0475,22.7485,21.7223,22.6851,2394973.0887346,0
+OC.US,D,20110824,000000,22.6851,23.9166,22.5661,23.8125,1477062.0035104,0
+OC.US,D,20110825,000000,23.9067,24.3271,23.162,23.3911,1497505.3878948,0
+OC.US,D,20110826,000000,23.2929,24.6028,23.0827,24.5224,2850714.0248781,0
+OC.US,D,20110829,000000,24.8665,25.1184,24.583,25.1005,1659772.6714069,0
+OC.US,D,20110830,000000,24.9171,25.5507,24.583,25.399,1593849.7910824,0
+OC.US,D,20110831,000000,25.3634,25.8422,25.1918,25.516,1619732.0374858,0
+OC.US,D,20110901,000000,25.6449,25.9444,24.1873,24.2677,1876210.7382463,0
+OC.US,D,20110902,000000,23.4417,23.7044,22.6851,22.8289,1428002.3184052,0
+OC.US,D,20110906,000000,22.3103,23.3633,22.3103,23.1095,2380366.9254452,0
+OC.US,D,20110907,000000,23.5309,24.3023,23.5121,24.1526,1361802.0994835,0
+OC.US,D,20110908,000000,23.9712,24.1457,23.1958,23.3732,867908.44888835,0
+OC.US,D,20110909,000000,23.1095,23.2929,22.3539,22.6851,1312147.3970241,0
+OC.US,D,20110912,000000,22.3202,22.8615,21.8373,22.8289,1809077.6531336,0
+OC.US,D,20110913,000000,22.8467,22.9329,22.3866,22.6166,1716757.1808667,0
+OC.US,D,20110914,000000,22.8377,23.3376,22.2667,23.0401,1737417.3936091,0
+OC.US,D,20110915,000000,23.3376,23.7133,23.1264,23.6419,1314140.2009086,0
+OC.US,D,20110916,000000,23.7322,23.9246,23.2473,23.4675,1797833.8421474,0
+OC.US,D,20110919,000000,23.048,23.3296,22.6166,23.1006,1080406.2906381,0
+OC.US,D,20110920,000000,23.1006,23.2929,22.0901,22.1595,1044710.2919066,0
+OC.US,D,20110921,000000,22.0475,22.1685,20.5334,20.5413,2257866.9712729,0
+OC.US,D,20110922,000000,19.878,19.9543,18.937,19.2563,2580729.4386815,0
+OC.US,D,20110923,000000,19.2811,19.9741,19.1839,19.518,1852856.8113463,0
+OC.US,D,20110926,000000,19.7024,20.3053,19.1482,20.2974,1289386.4704703,0
+OC.US,D,20110927,000000,20.7129,21.3683,20.4214,20.5889,1966906.5105851,0
+OC.US,D,20110928,000000,20.5889,20.6524,19.6202,19.6489,1412776.9336659,0
+OC.US,D,20110929,000000,20.0693,20.341,19.2632,19.755,1504721.2339444,0
+OC.US,D,20110930,000000,19.4685,19.4893,19.0192,19.0381,1575751.1784751,0
+OC.US,D,20111003,000000,18.8943,19.2563,18.0445,18.0445,1478988.2461316,0
+OC.US,D,20111004,000000,17.6202,18.9042,16.3906,18.7981,3182414.0127524,0
+OC.US,D,20111005,000000,18.8943,19.8096,18.579,19.8006,2765881.6947382,0
+OC.US,D,20111006,000000,19.7024,20.7426,19.6033,20.7188,1363709.1805288,0
+OC.US,D,20111007,000000,20.7357,20.926,19.3753,19.745,2101387.4921604,0
+OC.US,D,20111010,000000,19.87,19.9841,19.0698,19.6578,2440339.6322278,0
+OC.US,D,20111011,000000,19.7748,20.3797,19.4744,19.7272,2807731.5848178,0
+OC.US,D,20111012,000000,19.9018,20.2399,19.402,20.1139,5191170.413417,0
+OC.US,D,20111013,000000,20.0783,20.6871,19.9543,20.6345,2268168.8395324,0
+OC.US,D,20111014,000000,20.8329,21.5279,20.7277,21.4039,1351711.0085579,0
+OC.US,D,20111017,000000,21.176,21.4763,20.4312,20.5334,1260924.4708601,0
+OC.US,D,20111018,000000,20.5413,21.995,20.1041,21.6152,2727042.1890693,0
+OC.US,D,20111019,000000,21.5537,22.4412,21.5537,21.9592,2703194.0952141,0
+OC.US,D,20111020,000000,21.9592,22.0901,20.9736,21.6063,2220391.9715028,0
+OC.US,D,20111021,000000,22.0287,22.4223,21.8859,22.1685,2405583.5592151,0
+OC.US,D,20111024,000000,22.2587,23.0748,22.0812,22.7138,2362650.5358501,0
+OC.US,D,20111025,000000,22.6246,22.6534,21.7818,21.8284,2960277.8983687,0
+OC.US,D,20111026,000000,21.7996,24.0306,21.4763,23.9166,5329930.4774226,0
+OC.US,D,20111027,000000,25.2691,27.4704,24.688,26.0951,4617379.0427057,0
+OC.US,D,20111028,000000,25.8918,26.1208,25.4605,25.875,1505440.2972894,0
+OC.US,D,20111031,000000,25.4605,25.5785,24.9171,24.9171,1759085.1018376,0
+OC.US,D,20111101,000000,24.1526,24.3023,22.9131,23.7133,2651750.3066763,0
+OC.US,D,20111102,000000,24.2339,24.7773,23.8611,24.2439,1092660.6226225,0
+OC.US,D,20111103,000000,24.4868,25.1551,24.2765,25.0509,1714514.2679927,0
+OC.US,D,20111104,000000,24.9855,25.5319,24.7674,25.3386,2115125.3335143,0
+OC.US,D,20111107,000000,25.399,26.1348,24.8665,25.9176,2690008.9140468,0
+OC.US,D,20111108,000000,26.1645,26.3043,25.2344,25.875,1067549.8817716,0
+OC.US,D,20111109,000000,25.0232,25.3206,24.4521,24.583,1617823.9479364,0
+OC.US,D,20111110,000000,25.0232,25.2532,24.6296,24.8041,1066691.644876,0
+OC.US,D,20111111,000000,25.2176,25.6865,25.0509,25.408,1357360.6479108,0
+OC.US,D,20111114,000000,25.3286,25.6241,25.1719,25.3634,1138485.0269273,0
+OC.US,D,20111115,000000,25.278,26.0772,25.0916,25.8591,1045135.8805905,0
+OC.US,D,20111116,000000,25.5418,26.0048,25.0837,25.1462,1133100.6241238,0
+OC.US,D,20111117,000000,25.1273,25.3108,24.3083,24.6454,1935152.753951,0
+OC.US,D,20111118,000000,24.9359,25.0232,24.461,24.6792,978905.4065489,0
+OC.US,D,20111121,000000,24.2439,24.2439,23.6013,23.8878,1322492.6309552,0
+OC.US,D,20111122,000000,23.7867,24.0832,23.1174,23.2136,1336243.5828609,0
+OC.US,D,20111123,000000,22.9131,23.1264,22.6692,22.8289,1375575.238477,0
+OC.US,D,20111125,000000,22.8031,23.2046,22.694,22.7238,376935.42584874,0
+OC.US,D,20111128,000000,23.6519,24.2587,23.2226,23.4516,1444860.4711047,0
+OC.US,D,20111129,000000,23.7223,23.8452,23.2374,23.4417,1307393.3092145,0
+OC.US,D,20111130,000000,24.4183,25.2443,24.1457,25.1997,1783134.8964908,0
+OC.US,D,20111201,000000,25.0579,25.989,24.6622,25.516,2482075.5613564,0
+OC.US,D,20111202,000000,25.8045,26.0128,25.408,25.6053,1612921.6100403,0
+OC.US,D,20111205,000000,26.0514,26.2161,25.4793,25.7331,1004764.4573604,0
+OC.US,D,20111206,000000,25.6449,25.9523,25.2592,25.4436,722462.00342805,0
+OC.US,D,20111207,000000,25.2532,25.8045,25.0232,25.6301,801560.98838397,0
+OC.US,D,20111208,000000,25.4248,25.6301,24.0832,24.2061,1452700.5811242,0
+OC.US,D,20111209,000000,24.4521,24.7238,24.1268,24.7148,1629902.8002265,0
+OC.US,D,20111212,000000,24.4084,24.4084,23.5408,23.6687,1739683.5020749,0
+OC.US,D,20111213,000000,23.7956,24.0564,22.4223,22.8289,2041742.5491745,0
+OC.US,D,20111214,000000,22.6613,22.8467,21.6786,21.7134,2096698.9571101,0
+OC.US,D,20111215,000000,22.0287,22.3966,22.0207,22.2111,2304972.1756452,0
+OC.US,D,20111216,000000,22.3966,22.8943,22.3866,22.8031,2362854.2536562,0
+OC.US,D,20111219,000000,22.9231,23.273,22.7674,22.8377,1980426.515077,0
+OC.US,D,20111220,000000,23.048,24.2855,23.048,24.1457,2807531.9010277,0
+OC.US,D,20111221,000000,24.2765,24.6622,23.88,24.5928,2054837.9734867,0
+OC.US,D,20111222,000000,24.6296,25.0579,24.4778,24.8209,1553545.9376198,0
+OC.US,D,20111223,000000,24.9271,24.9607,24.5155,24.7674,710635.27713549,0
+OC.US,D,20111227,000000,24.6296,24.9528,24.4084,24.6454,801699.15343062,0
+OC.US,D,20111228,000000,24.688,24.688,23.6965,23.752,1005230.386204,0
+OC.US,D,20111229,000000,23.8878,25.6865,23.8383,25.4526,2138515.5665579,0
+OC.US,D,20111230,000000,25.3554,25.7331,25.1997,25.2176,1100134.6456936,0
+OC.US,D,20120103,000000,25.9712,26.5403,25.8998,25.9255,1957348.9182703,0
+OC.US,D,20120104,000000,25.875,26.6652,25.7431,26.3935,1238965.3049785,0
+OC.US,D,20120105,000000,26.1288,27.5517,25.8045,27.4466,2560228.5695696,0
+OC.US,D,20120106,000000,27.4466,27.9434,27.0589,27.518,1525403.6337746,0
+OC.US,D,20120109,000000,27.5934,28.1288,27.1293,28.0544,2014717.6677503,0
+OC.US,D,20120110,000000,28.7267,29.1243,27.8938,28.0276,2420152.4078569,0
+OC.US,D,20120111,000000,27.8859,28.4451,27.8065,28.1714,1525214.0350244,0
+OC.US,D,20120112,000000,28.1902,28.2825,27.9295,28.1635,1575084.5573376,0
+OC.US,D,20120113,000000,27.9354,28.1814,27.6995,27.9523,1457724.9480031,0
+OC.US,D,20120117,000000,28.096,28.228,27.7907,28.0634,1114349.5094349,0
+OC.US,D,20120118,000000,28.0544,29.1829,27.8065,29.0877,1518432.8541946,0
+OC.US,D,20120119,000000,29.2275,30.0733,29.1075,29.8065,2330782.8182652,0
+OC.US,D,20120120,000000,29.6082,29.7282,28.6732,28.9112,1381138.1464867,0
+OC.US,D,20120123,000000,29.0172,29.6786,28.9458,29.4952,2015433.7055834,0
+OC.US,D,20120124,000000,29.1333,29.8869,29.0698,29.7976,1359693.31764,0
+OC.US,D,20120125,000000,29.746,30.7148,29.28,30.5711,2407960.6031199,0
+OC.US,D,20120126,000000,30.7317,31.4079,30.1843,30.6127,2770176.9132323,0
+OC.US,D,20120127,000000,30.4659,30.6127,30.2448,30.5363,974903.66271596,0
+OC.US,D,20120130,000000,30.1,30.2012,29.5992,29.7004,1687630.577127,0
+OC.US,D,20120131,000000,30.0019,30.1407,29.1829,29.636,1536202.6945011,0
+OC.US,D,20120201,000000,29.8709,30.0366,29.4545,29.6182,1943106.8249214,0
+OC.US,D,20120202,000000,29.7004,30.0019,29.515,29.6836,1172515.985571,0
+OC.US,D,20120203,000000,30.2894,30.5274,30.0098,30.3876,2748958.9977834,0
+OC.US,D,20120206,000000,30.109,30.7148,30.0822,30.4223,954823.33976797,0
+OC.US,D,20120207,000000,30.2358,30.7406,30.0822,30.2984,1508621.1188743,0
+OC.US,D,20120208,000000,29.9473,30.3182,29.5894,30.0534,2937010.7028118,0
+OC.US,D,20120209,000000,30.1169,30.9518,29.9651,30.7148,2422093.778038,0
+OC.US,D,20120210,000000,30.2358,30.2805,29.4952,29.7193,2013081.8742783,0
+OC.US,D,20120213,000000,30.0633,30.347,29.5526,29.9919,1620662.8866687,0
+OC.US,D,20120214,000000,29.7193,29.7193,28.104,28.5195,4398492.3281783,0
+OC.US,D,20120215,000000,26.7772,28.2914,26.34,26.7198,9015622.2703985,0
+OC.US,D,20120216,000000,26.6296,27.279,26.3489,27.2701,4707775.2893594,0
+OC.US,D,20120217,000000,27.287,28.228,27.2364,27.6598,2819784.2160041,0
+OC.US,D,20120221,000000,27.6826,28.5373,27.6598,27.8333,2615866.7262025,0
+OC.US,D,20120222,000000,27.9523,28.2448,27.6995,27.8571,2544673.4040254,0
+OC.US,D,20120223,000000,27.8859,28.1714,27.508,27.5696,3648312.6010848,0
+OC.US,D,20120224,000000,27.7907,27.8859,27.0927,27.1293,1474494.3523514,0
+OC.US,D,20120227,000000,26.8398,28.6315,26.7524,28.2002,3155299.3744731,0
+OC.US,D,20120228,000000,28.096,28.4531,27.8571,28.2448,2000486.6679453,0
+OC.US,D,20120229,000000,28.2538,28.4352,27.752,27.7907,2763198.0656204,0
+OC.US,D,20120301,000000,27.8671,28.1814,27.3584,27.6132,2419251.8137937,0
+OC.US,D,20120302,000000,27.508,27.5934,26.7346,26.9677,2003347.7937654,0
+OC.US,D,20120305,000000,26.9746,27.5616,26.7942,27.4376,2566938.1466161,0
+OC.US,D,20120306,000000,26.9002,27.0757,26.34,26.5324,1718836.7160944,0
+OC.US,D,20120307,000000,26.7198,27.8571,26.6296,27.6826,1988556.0657417,0
+OC.US,D,20120308,000000,27.8491,29.2611,27.8243,28.5373,4192963.2490005,0
+OC.US,D,20120309,000000,28.5373,29.7104,28.5373,29.3455,3039138.8763829,0
+OC.US,D,20120312,000000,29.2275,30.2894,29.2195,30.2636,3407643.2088739,0
+OC.US,D,20120313,000000,30.4223,31.635,30.2636,31.5874,3786188.207091,0
+OC.US,D,20120314,000000,31.643,32.0981,31.4257,31.6518,3324192.5292005,0
+OC.US,D,20120315,000000,31.5705,32.5472,31.2552,32.4679,2740280.8209482,0
+OC.US,D,20120316,000000,32.4679,32.7663,32.2994,32.4074,3391481.9324317,0
+OC.US,D,20120319,000000,33.0549,33.3653,32.2051,32.3608,2788104.0801613,0
+OC.US,D,20120320,000000,32.0891,32.1456,31.2741,32.0455,2351738.5226767,0
+OC.US,D,20120321,000000,32.2914,33.1094,32.2408,32.5214,2927010.3772454,0
+OC.US,D,20120322,000000,32.1268,32.3974,31.5358,31.635,3285817.9438711,0
+OC.US,D,20120323,000000,31.2314,31.6608,30.7406,31.4416,3281032.5924378,0
+OC.US,D,20120326,000000,31.8273,32.1367,31.4357,31.9413,1303659.827443,0
+OC.US,D,20120327,000000,32.0535,32.5998,31.9067,31.9493,1787253.6267866,0
+OC.US,D,20120328,000000,31.8273,31.9166,31.1154,31.6954,1168772.4187596,0
+OC.US,D,20120329,000000,31.2989,31.3881,30.5541,31.3504,1357300.1376714,0
+OC.US,D,20120330,000000,31.7738,32.0029,31.4079,31.635,1520119.0728661,0
+OC.US,D,20120402,000000,31.398,31.4773,30.5869,30.7664,3413965.5203882,0
+OC.US,D,20120403,000000,30.7763,31.0966,30.0267,30.3876,1735929.8502235,0
+OC.US,D,20120404,000000,30.0822,30.6405,29.755,30.3975,2682972.5817075,0
+OC.US,D,20120405,000000,30.217,30.7763,30.1684,30.5541,1021946.3398408,0
+OC.US,D,20120409,000000,30.0455,30.2805,29.8065,30.1684,1372858.3287275,0
+OC.US,D,20120410,000000,30.0911,30.337,28.6315,28.7089,2935674.4350249,0
+OC.US,D,20120411,000000,29.2275,30.0366,29.2275,29.7371,2848884.59864,0
+OC.US,D,20120412,000000,29.7797,31.1412,29.627,30.3975,2544472.7117314,0
+OC.US,D,20120413,000000,30.3271,30.3271,29.6082,30.0534,1757090.2809451,0
+OC.US,D,20120416,000000,30.2636,30.4659,29.5804,30.0733,2144847.9631121,0
+OC.US,D,20120417,000000,30.2636,30.6037,30.0455,30.3876,1250748.6655995,0
+OC.US,D,20120418,000000,30.1942,30.2984,29.5992,29.7649,1176576.2226355,0
+OC.US,D,20120419,000000,29.7797,29.8967,28.8438,29.3455,2344300.8057493,0
+OC.US,D,20120420,000000,29.627,29.9553,29.2453,29.6786,1281165.1459425,0
+OC.US,D,20120423,000000,29.2889,29.4545,28.7714,29.3722,2352556.4194127,0
+OC.US,D,20120424,000000,29.5526,30.4134,29.4545,30.337,2482504.1755523,0
+OC.US,D,20120425,000000,28.0722,29.6082,27.5775,29.28,10724495.975574,0
+OC.US,D,20120426,000000,29.3256,30.3975,29.2533,30.2805,3274145.5186891,0
+OC.US,D,20120427,000000,30.4302,31.4357,30.2716,31.3881,2400718.5359666,0
+OC.US,D,20120430,000000,31.1789,31.1789,29.9553,30.1605,2473306.6191621,0
+OC.US,D,20120501,000000,30.1942,30.7485,30.1,30.2012,2127881.9004858,0
+OC.US,D,20120502,000000,30.0822,31.3415,30.0822,31.1342,2511342.3471508,0
+OC.US,D,20120503,000000,31.0698,31.2314,30.347,30.5274,1751795.6349968,0
+OC.US,D,20120504,000000,30.2636,30.458,29.4476,29.7193,1528197.1898272,0
+OC.US,D,20120507,000000,29.515,30.3876,29.515,30.1,1445084.3589905,0
+OC.US,D,20120508,000000,29.8065,29.8343,28.7714,29.3633,1730506.1157645,0
+OC.US,D,20120509,000000,28.919,29.3355,28.3172,29.0351,2340843.6540711,0
+OC.US,D,20120510,000000,29.3802,29.755,28.8804,29.1075,1716944.7626089,0
+OC.US,D,20120511,000000,28.7991,29.7282,28.6732,29.2889,999284.24667798,0
+OC.US,D,20120514,000000,28.816,28.9825,27.9205,28.0722,2122331.0945239,0
+OC.US,D,20120515,000000,28.0722,28.3747,27.5338,27.7907,2188636.1978607,0
+OC.US,D,20120516,000000,28.0792,28.2736,27.0232,27.0847,2712566.1227946,0
+OC.US,D,20120517,000000,27.279,27.2969,25.163,25.2949,3718044.6009801,0
+OC.US,D,20120518,000000,25.5953,25.5953,24.8041,24.9091,4202281.8258695,0
+OC.US,D,20120521,000000,24.8735,25.5239,24.5155,25.2344,4968000.5824433,0
+OC.US,D,20120522,000000,25.2691,26.3935,25.1818,25.8422,3613518.2049204,0
+OC.US,D,20120523,000000,25.4605,26.577,25.3634,26.4391,2890524.7198896,0
+OC.US,D,20120524,000000,26.4303,27.0053,26.4203,26.9102,2253138.0960632,0
+OC.US,D,20120525,000000,26.8656,26.9974,26.5472,26.8398,1495779.8375677,0
+OC.US,D,20120529,000000,27.2027,28.228,27.2027,28.0376,2315052.1730268,0
+OC.US,D,20120530,000000,27.5934,27.5934,26.694,26.9746,1740309.7830528,0
+OC.US,D,20120531,000000,27.2622,27.287,26.0416,27.0927,2029058.5944904,0
+OC.US,D,20120601,000000,26.2081,26.3043,24.7872,24.8477,4175218.6212937,0
+OC.US,D,20120604,000000,24.8824,24.9945,23.5665,23.7044,5465034.7144638,0
+OC.US,D,20120605,000000,23.5665,24.6454,23.5665,24.583,2141960.6161883,0
+OC.US,D,20120606,000000,24.8665,25.4178,24.4084,24.7773,3569853.0076587,0
+OC.US,D,20120607,000000,25.3464,25.7054,24.6364,25.4178,3589165.8590702,0
+OC.US,D,20120608,000000,25.7847,25.9176,25.0421,25.8839,2767024.329759,0
+OC.US,D,20120611,000000,25.9255,26.0048,24.2439,24.2527,4343740.6465527,0
+OC.US,D,20120612,000000,24.3559,24.6712,23.8968,24.0485,4350847.5741713,0
+OC.US,D,20120613,000000,24.0931,24.4957,23.2374,23.4327,3537731.1470682,0
+OC.US,D,20120614,000000,23.4327,24.3559,23.283,24.2944,3067173.2703013,0
+OC.US,D,20120615,000000,24.4342,24.7505,24.0654,24.7505,3128349.1223442,0
+OC.US,D,20120618,000000,24.4957,25.3732,24.4183,25.2344,2674626.202685,0
+OC.US,D,20120619,000000,25.5239,26.226,25.4793,25.9255,2996208.87853,0
+OC.US,D,20120620,000000,25.8998,26.4461,25.6677,26.0048,2400806.2758137,0
+OC.US,D,20120621,000000,25.9176,26.0218,24.5383,24.7961,3892181.9764564,0
+OC.US,D,20120622,000000,24.9271,25.0579,24.1963,24.3658,2921115.671423,0
+OC.US,D,20120625,000000,24.0753,24.1526,23.5219,23.6965,2736547.3391766,0
+OC.US,D,20120626,000000,23.6965,24.0485,23.4,23.9246,5266572.222745,0
+OC.US,D,20120627,000000,23.88,24.4005,23.1442,23.6151,4012532.8086257,0
+OC.US,D,20120628,000000,23.4159,24.0564,23.3197,24.0138,4847881.7061918,0
+OC.US,D,20120629,000000,24.7872,25.0579,24.2944,25.0579,3907995.319022,0
+OC.US,D,20120702,000000,25.1184,25.3206,24.4699,25.2265,2478394.5217924,0
+OC.US,D,20120703,000000,25.2265,25.98,25.2265,25.6955,1350268.847852,0
+OC.US,D,20120705,000000,25.6241,26.0128,25.4605,25.7331,1627224.2136287,0
+OC.US,D,20120706,000000,25.2691,25.6379,25.1362,25.4892,1619860.1174926,0
+OC.US,D,20120709,000000,25.408,25.408,24.8308,25.2949,1632741.7389589,0
+OC.US,D,20120710,000000,25.516,25.7589,24.8735,25.0509,2238943.4024017,0
+OC.US,D,20120711,000000,24.8398,24.8824,24.3172,24.6028,2251510.3706231,0
+OC.US,D,20120712,000000,24.2587,24.8993,24.0306,24.697,1903001.6467448,0
+OC.US,D,20120713,000000,24.8209,25.0747,24.6296,24.9607,1474291.6430494,0
+OC.US,D,20120716,000000,24.8566,24.8566,24.1873,24.583,1489649.1418116,0
+OC.US,D,20120717,000000,24.7416,25.0916,24.3658,25.0321,1499684.7650176,0
+OC.US,D,20120718,000000,24.8993,25.8244,24.7674,25.5319,1648469.3586853,0
+OC.US,D,20120719,000000,25.6777,25.9712,25.2443,25.7153,2370136.6609691,0
+OC.US,D,20120720,000000,25.4526,25.6241,24.6792,24.7872,1806652.2010373,0
+OC.US,D,20120723,000000,24.1001,24.7238,24.0386,24.3559,1899882.3439032,0
+OC.US,D,20120724,000000,24.4005,24.4957,23.9166,24.2944,1810359.461705,0
+OC.US,D,20120725,000000,24.5224,24.6296,22.8715,22.9419,3023617.9999745,0
+OC.US,D,20120726,000000,23.3822,23.5765,22.5661,23.5309,3973217.2890734,0
+OC.US,D,20120727,000000,23.6965,24.2339,23.0748,24.0138,3460724.8078918,0
+OC.US,D,20120730,000000,23.9612,24.1268,23.1808,23.5121,1960295.7669295,0
+OC.US,D,20120731,000000,23.2136,24.5224,23.048,23.5825,3630032.4577593,0
+OC.US,D,20120801,000000,22.8209,25.3286,22.6246,24.1367,7692983.4063648,0
+OC.US,D,20120802,000000,23.4327,25.2691,23.2226,24.8041,4098214.2991254,0
+OC.US,D,20120803,000000,25.2076,26.694,25.2076,25.9523,3767785.0262786,0
+OC.US,D,20120806,000000,26.1546,26.4303,25.5953,25.9354,2019391.0752407,0
+OC.US,D,20120807,000000,26.2081,26.7942,25.751,26.6137,2001923.7861312,0
+OC.US,D,20120808,000000,26.5135,26.812,26.1992,26.4461,1670504.1623662,0
+OC.US,D,20120809,000000,26.4947,27.0421,26.3935,26.9102,1702750.0689474,0
+OC.US,D,20120810,000000,26.7198,26.8656,26.1208,26.2081,1695037.0304307,0
+OC.US,D,20120813,000000,26.3211,26.5671,26.1348,26.3935,1942176.9842424,0
+OC.US,D,20120814,000000,26.6137,26.9677,26.104,26.3935,1802973.1784812,0
+OC.US,D,20120815,000000,26.4391,26.4629,26.112,26.3311,1217873.4525284,0
+OC.US,D,20120816,000000,26.34,27.2096,26.0048,27.1392,2777095.2506047,0
+OC.US,D,20120817,000000,27.5517,27.8671,26.9746,27.5696,2330161.5798073,0
+OC.US,D,20120820,000000,27.8333,28.0376,27.2175,27.9999,2273963.7034599,0
+OC.US,D,20120821,000000,28.0475,28.5373,27.6826,27.8413,1917017.8352,0
+OC.US,D,20120822,000000,27.8413,28.2091,27.4624,27.6895,1297373.8220723,0
+OC.US,D,20120823,000000,27.8938,28.2736,27.6737,28.096,2214291.5308663,0
+OC.US,D,20120824,000000,27.99,29.398,27.99,29.1333,3667762.609039,0
+OC.US,D,20120827,000000,29.1581,29.2989,28.6642,28.7812,2923117.5518435,0
+OC.US,D,20120828,000000,28.8348,29.2275,28.6315,28.9726,2018654.8673279,0
+OC.US,D,20120829,000000,29.0172,29.3256,28.6563,29.1144,1846482.0576245,0
+OC.US,D,20120830,000000,28.816,29.0014,28.4531,28.4917,1546909.9813646,0
+OC.US,D,20120831,000000,28.8942,29.7104,28.8714,29.2889,2125414.0912218,0
+OC.US,D,20120904,000000,29.3802,29.5626,28.9458,29.2353,3857362.3676923,0
+OC.US,D,20120905,000000,29.3157,29.3554,28.5711,28.9022,2313402.2604989,0
+OC.US,D,20120906,000000,29.2353,29.3802,28.9726,29.1333,2285541.3292668,0
+OC.US,D,20120907,000000,29.398,29.8343,29.2611,29.636,1826015.4776483,0
+OC.US,D,20120910,000000,29.5992,30.2805,29.4872,29.6786,1953626.5300427,0
+OC.US,D,20120911,000000,29.7649,30.1,29.5992,29.6786,1300207.7182846,0
+OC.US,D,20120912,000000,30.217,30.2448,29.5526,29.8243,1482215.4589001,0
+OC.US,D,20120913,000000,29.4059,30.0019,28.4719,29.4396,4593018.6288236,0
+OC.US,D,20120914,000000,29.5626,30.6692,29.5438,30.5274,4367359.8100022,0
+OC.US,D,20120917,000000,30.3876,30.3876,29.1829,29.3455,2394103.7582951,0
+OC.US,D,20120918,000000,29.3157,29.398,28.9112,29.28,2412468.6159558,0
+OC.US,D,20120919,000000,29.3802,29.9205,29.3256,29.7371,2169388.8992086,0
+OC.US,D,20120920,000000,30.2548,31.2989,30.0534,30.8318,3918479.7265037,0
+OC.US,D,20120921,000000,31.1789,31.5874,31.0132,31.3177,3348694.1336414,0
+OC.US,D,20120924,000000,31.043,31.4694,30.8566,31.1253,2110110.0431712,0
+OC.US,D,20120925,000000,31.1878,31.3415,30.1942,30.1942,1762555.3640677,0
+OC.US,D,20120926,000000,30.1318,30.1764,28.9022,29.3256,2089874.4106087,0
+OC.US,D,20120927,000000,29.4624,30.1506,28.929,29.9919,1495602.3408655,0
+OC.US,D,20120928,000000,29.6786,29.7797,29.0877,29.3802,1436877.1535186,0
+OC.US,D,20121001,000000,28.9379,29.7104,28.8864,29.3157,1692806.2196045,0
+OC.US,D,20121002,000000,29.5438,29.8065,29.3633,29.5894,1311536.2436061,0
+OC.US,D,20121003,000000,29.7728,30.7317,29.5992,30.2716,1658559.4411068,0
+OC.US,D,20121004,000000,29.9553,30.2012,29.6618,30.0455,1825772.4281866,0
+OC.US,D,20121005,000000,30.2716,30.8754,30.1843,30.3182,1602534.0189417,0
+OC.US,D,20121008,000000,30.1407,30.1764,29.5894,29.8065,873482.45044194,0
+OC.US,D,20121009,000000,27.0232,27.7709,26.2081,27.3226,12002774.783097,0
+OC.US,D,20121010,000000,26.9002,27.2096,26.4035,26.5225,3591377.5083205,0
+OC.US,D,20121011,000000,26.7268,27.0421,25.8839,26.0128,2989290.5411575,0
+OC.US,D,20121012,000000,26.0048,26.2944,25.9444,26.2944,2511747.7657548,0
+OC.US,D,20121015,000000,26.3935,27.0847,26.2696,26.9478,2178691.3400138,0
+OC.US,D,20121016,000000,26.9478,27.4803,26.9201,27.3842,1364057.1144055,0
+OC.US,D,20121017,000000,29.1749,29.3256,27.7977,27.9117,2763634.7478481,0
+OC.US,D,20121018,000000,27.7243,28.4817,27.401,28.2091,1291666.6979921,0
+OC.US,D,20121019,000000,28.1208,28.5373,27.8571,28.3251,1494459.7058446,0
+OC.US,D,20121022,000000,28.2448,28.919,28.0177,28.4173,1522955.9945904,0
+OC.US,D,20121023,000000,28.0792,28.5551,27.6419,28.3945,2430060.9595602,0
+OC.US,D,20121024,000000,28.5195,29.9295,28.096,28.3251,2895523.8741688,0
+OC.US,D,20121025,000000,28.7624,28.7624,27.0927,27.1848,2980235.18383,0
+OC.US,D,20121026,000000,27.3058,27.7709,27.1848,27.6033,2958521.0844179,0
+OC.US,D,20121031,000000,28.9825,30.3182,28.8864,29.4872,4414786.7271472,0
+OC.US,D,20121101,000000,29.5992,30.2448,29.4952,29.9117,4018936.8089631,0
+OC.US,D,20121102,000000,30.1605,30.6037,29.7371,29.755,2075251.1027515,0
+OC.US,D,20121105,000000,29.4952,30.458,29.3355,30.3271,2984062.4564726,0
+OC.US,D,20121106,000000,30.6315,30.9042,30.2358,30.5949,3210611.7843173,0
+OC.US,D,20121107,000000,29.9117,30.4838,29.5626,30.1407,1612228.767799,0
+OC.US,D,20121108,000000,30.1258,30.2894,29.2275,29.525,1934662.6210118,0
+OC.US,D,20121109,000000,29.4297,29.746,28.7545,29.3722,2545070.7545975,0
+OC.US,D,20121112,000000,29.5526,29.9553,28.808,29.0093,1518941.1402056,0
+OC.US,D,20121113,000000,28.9914,29.4139,28.816,28.9914,1915558.5299263,0
+OC.US,D,20121114,000000,29.2195,29.3802,28.1288,28.218,1804501.0620263,0
+OC.US,D,20121115,000000,28.1208,28.5373,27.4099,27.8571,2367278.560661,0
+OC.US,D,20121116,000000,27.9711,28.3588,27.6419,28.2538,1193861.9810267,0
+OC.US,D,20121119,000000,28.6831,29.4694,28.5463,28.7019,1262851.7219853,0
+OC.US,D,20121120,000000,28.7991,29.3554,28.7019,29.2105,1409730.2431116,0
+OC.US,D,20121121,000000,29.2611,29.8967,29.1075,29.2989,1071307.567639,0
+OC.US,D,20121123,000000,29.5338,29.8065,29.4059,29.5626,440380.41186945,0
+OC.US,D,20121126,000000,29.4396,29.7371,29.1075,29.3554,1308162.797759,0
+OC.US,D,20121127,000000,29.1907,29.7004,29.0599,29.515,1931598.7858896,0
+OC.US,D,20121128,000000,29.3891,29.8521,29.1075,29.755,1370429.8511193,0
+OC.US,D,20121129,000000,29.8709,30.7317,29.7797,30.1605,1826316.0118373,0
+OC.US,D,20121130,000000,30.1684,30.5463,29.8442,30.3618,1488557.9404942,0
+OC.US,D,20121203,000000,30.5026,30.6493,30.0733,30.3698,1995798.132895,0
+OC.US,D,20121204,000000,30.4937,30.5949,29.8243,30.2091,974592.03498301,0
+OC.US,D,20121205,000000,30.2448,30.3698,29.1333,29.5526,1445848.8050151,0
+OC.US,D,20121206,000000,29.4872,29.7282,28.7991,29.6182,1492408.4087286,0
+OC.US,D,20121207,000000,29.6518,29.9553,29.3633,29.4872,1198141.063457,0
+OC.US,D,20121210,000000,29.515,30.4758,29.4793,29.9553,1679254.9514888,0
+OC.US,D,20121211,000000,30.3082,30.3182,29.9394,30.0822,1243983.6208334,0
+OC.US,D,20121212,000000,30.337,31.0598,30.1764,30.809,1868755.8767511,0
+OC.US,D,20121213,000000,30.8566,31.5874,30.7763,30.9964,2379032.6746663,0
+OC.US,D,20121214,000000,30.924,31.3077,30.7317,31.2741,1121025.8058497,0
+OC.US,D,20121217,000000,31.4952,32.2408,31.2989,32.1813,2760023.2950594,0
+OC.US,D,20121218,000000,32.2656,32.8546,32.1982,32.4758,2178827.4880525,0
+OC.US,D,20121219,000000,32.5214,32.5651,31.9751,32.461,1430200.8571039,0
+OC.US,D,20121220,000000,32.4838,32.7129,32.214,32.5294,1646443.274169,0
+OC.US,D,20121221,000000,31.9583,32.4838,31.9493,32.3608,1703224.0658228,0
+OC.US,D,20121224,000000,32.2656,32.4838,32.2577,32.3974,425158.05264203,0
+OC.US,D,20121226,000000,32.3876,32.575,31.7212,31.9493,993187.84005749,0
+OC.US,D,20121227,000000,32.0455,32.223,31.626,32.1982,931400.8345966,0
+OC.US,D,20121228,000000,32.2656,32.2746,31.5973,31.8898,1220088.1272907,0
+OC.US,D,20121231,000000,31.8531,32.5909,31.756,32.4758,1575634.1920122,0
+OC.US,D,20130102,000000,33.1778,34.1277,33.1094,33.6706,1814021.3396933,0
+OC.US,D,20130103,000000,33.6429,34.3291,33.3901,33.5675,1660010.6783486,0
+OC.US,D,20130104,000000,33.7054,33.7768,33.4079,33.6201,1058454.1842844,0
+OC.US,D,20130107,000000,33.4159,33.636,33.1263,33.3653,975997.88954528,0
+OC.US,D,20130108,000000,33.3405,34.0941,33.2661,33.74,1292912.2004198,0
+OC.US,D,20130109,000000,33.985,34.8823,33.9414,34.3678,3032836.7349485,0
+OC.US,D,20130110,000000,34.5482,34.576,33.759,34.3291,2119442.7390961,0
+OC.US,D,20130111,000000,34.6384,34.9012,34.4778,34.6384,2556829.9111228,0
+OC.US,D,20130114,000000,34.567,34.7852,34.1962,34.2765,1672739.0072084,0
+OC.US,D,20130115,000000,34.338,34.7059,34.2229,34.5859,1753404.198861,0
+OC.US,D,20130116,000000,34.4778,34.567,34.1535,34.4431,1023160.5786449,0
+OC.US,D,20130117,000000,34.6811,35.2324,34.6047,35.1818,3010935.0537942,0
+OC.US,D,20130118,000000,35.1818,35.629,35.0579,35.3296,2172455.7598427,0
+OC.US,D,20130122,000000,35.4218,36.3063,35.4029,36.2199,2267149.2419983,0
+OC.US,D,20130123,000000,36.1565,36.5254,35.8402,36.1565,1429285.1354807,0
+OC.US,D,20130124,000000,36.101,36.7188,35.876,36.2111,1581344.3416045,0
+OC.US,D,20130125,000000,36.3459,37.0331,36.1099,36.8933,1475577.4856369,0
+OC.US,D,20130128,000000,37.1312,37.5755,35.752,36.2427,2788561.9409728,0
+OC.US,D,20130129,000000,36.3459,37.0935,36.1476,36.9111,1442810.1824927,0
+OC.US,D,20130130,000000,36.9557,37.1828,36.4173,36.6028,1145676.668881,0
+OC.US,D,20130131,000000,36.454,36.8229,36.1753,36.5858,1258516.1633316,0
+OC.US,D,20130201,000000,36.9735,37.4366,36.4897,36.5858,1096941.7220607,0
+OC.US,D,20130204,000000,36.337,36.691,36.0851,36.3151,763306.41502937,0
+OC.US,D,20130205,000000,36.337,36.5522,35.4367,36.4639,1768387.5426427,0
+OC.US,D,20130206,000000,36.2349,37.0162,36.1278,37.0162,1662212.2425591,0
+OC.US,D,20130207,000000,37.0083,37.3583,36.3995,37.0757,3138537.0296528,0
+OC.US,D,20130208,000000,37.0678,37.6935,36.4738,37.4366,1684805.7574506,0
+OC.US,D,20130211,000000,37.4287,37.7381,37.2106,37.4922,1219433.6082011,0
+OC.US,D,20130212,000000,37.27,38.3241,37.1134,38.094,2321456.1733643,0
+OC.US,D,20130213,000000,37.8948,38.5274,37.7301,37.9652,2576945.5317104,0
+OC.US,D,20130214,000000,37.9582,38.1129,37.5606,37.5685,3096708.318157,0
+OC.US,D,20130215,000000,37.5755,37.7906,37.1729,37.5685,3032605.7875347,0
+OC.US,D,20130219,000000,37.6935,38.0682,37.6379,38.0514,3499173.0140126,0
+OC.US,D,20130220,000000,36.6116,37.0846,34.2408,35.041,10701180.371826,0
+OC.US,D,20130221,000000,35.1282,35.2592,33.4237,33.9939,5137296.1302628,0
+OC.US,D,20130222,000000,34.2765,35.3107,34.2061,35.2492,3200040.6454924,0
+OC.US,D,20130225,000000,35.167,35.3296,33.5755,33.6102,2881191.0154607,0
+OC.US,D,20130226,000000,33.8482,34.7148,33.6885,34.4956,2514016.8997327,0
+OC.US,D,20130227,000000,34.3985,34.8923,34.1695,34.3916,2155450.3655606,0
+OC.US,D,20130228,000000,34.4164,35.1194,34.0495,34.0762,2341830.9794774,0
+OC.US,D,20130301,000000,33.8482,34.2408,33.4327,33.9324,2465309.1825201,0
+OC.US,D,20130304,000000,33.8908,34.6464,33.872,34.462,1536335.8170278,0
+OC.US,D,20130305,000000,34.6047,34.9587,34.5383,34.8129,1241946.4427734,0
+OC.US,D,20130306,000000,35.0331,35.2404,34.7059,34.8477,1353866.1815849,0
+OC.US,D,20130307,000000,34.8823,35.1728,34.5284,34.576,1713388.7775397,0
+OC.US,D,20130308,000000,35.0142,35.2928,34.6384,35.277,1406564.5490865,0
+OC.US,D,20130311,000000,35.277,35.5497,35.0499,35.1471,1603326.703078,0
+OC.US,D,20130312,000000,35.1282,35.3851,34.6811,34.8923,1067676.9532744,0
+OC.US,D,20130313,000000,35.0242,35.1728,34.6979,35.167,1316415.3859105,0
+OC.US,D,20130314,000000,35.2066,36.1189,35.167,35.6548,1733853.3405079,0
+OC.US,D,20130315,000000,35.6101,36.0147,35.2928,35.6469,1725873.0484338,0
+OC.US,D,20130318,000000,35.0767,36.0851,35.0767,35.7847,1516124.3885611,0
+OC.US,D,20130319,000000,36.0316,36.6722,35.277,35.6717,1790832.8074477,0
+OC.US,D,20130320,000000,35.978,36.6562,35.9473,36.2805,1781635.2510574,0
+OC.US,D,20130321,000000,36.2111,36.2111,35.5021,35.8144,1289613.3838681,0
+OC.US,D,20130322,000000,35.9473,36.1377,34.7148,34.8765,2888650.9194758,0
+OC.US,D,20130325,000000,34.9667,35.1194,33.8561,34.1039,2361385.8718466,0
+OC.US,D,20130326,000000,34.2408,34.7773,34.2141,34.7495,1378683.4477747,0
+OC.US,D,20130327,000000,34.4342,34.6721,34.1962,34.567,933388.59596119,0
+OC.US,D,20130328,000000,34.5581,34.7584,34.2497,34.6206,1032492.2660659,0
+OC.US,D,20130401,000000,34.6721,34.8229,33.4674,33.5923,2181106.7070702,0
+OC.US,D,20130402,000000,33.6984,33.749,32.9161,33.162,2870706.607979,0
+OC.US,D,20130403,000000,33.2126,33.3901,32.3608,32.7129,2411306.8193593,0
+OC.US,D,20130404,000000,32.7217,33.276,32.5026,33.1174,2264508.9785521,0
+OC.US,D,20130405,000000,32.4937,33.4763,32.4272,33.4505,1873845.7963894,0
+OC.US,D,20130408,000000,33.4763,34.3578,33.169,34.2141,1690114.5224548,0
+OC.US,D,20130409,000000,34.2934,34.3678,33.6429,33.9691,1204676.1693132,0
+OC.US,D,20130410,000000,34.0573,34.5859,33.9007,34.567,1118488.4098105,0
+OC.US,D,20130411,000000,34.4956,35.0678,34.3856,34.4778,1111726.3905565,0
+OC.US,D,20130412,000000,34.7683,35.6994,34.2934,34.5948,2788113.1566972,0
+OC.US,D,20130415,000000,34.338,34.462,33.0806,33.1263,1631176.5407661,0
+OC.US,D,20130416,000000,33.8908,34.2934,33.2403,34.2854,3287127.9905543,0
+OC.US,D,20130417,000000,34.0673,34.0673,33.1174,33.749,1865550.8510704,0
+OC.US,D,20130418,000000,33.8046,34.2854,33.4407,33.8046,1858170.6188704,0
+OC.US,D,20130419,000000,33.985,34.6632,33.8224,34.453,1473615.9453761,0
+OC.US,D,20130422,000000,34.5383,35.0936,34.0573,34.8308,2215871.8566189,0
+OC.US,D,20130423,000000,35.167,35.4218,34.8823,35.2234,2998079.6534317,0
+OC.US,D,20130424,000000,37.0678,37.6935,36.3647,36.9925,6914530.2699072,0
+OC.US,D,20130425,000000,37.3136,37.6855,37.0678,37.4555,2842986.8673056,0
+OC.US,D,20130426,000000,37.4644,37.5517,36.8744,37.2106,1466988.0571527,0
+OC.US,D,20130429,000000,37.4555,37.7381,37.156,37.27,1821694.0380504,0
+OC.US,D,20130430,000000,37.2106,37.5169,36.7188,36.9279,1849152.5761904,0
+OC.US,D,20130501,000000,36.7961,36.9031,36.1278,36.2805,1671777.9029058,0
+OC.US,D,20130502,000000,36.3737,36.9647,36.3737,36.7802,1457613.0040603,0
+OC.US,D,20130503,000000,37.3236,38.0424,37.1927,37.5933,2348104.8828002,0
+OC.US,D,20130506,000000,37.7381,38.0168,37.4287,37.7629,1867108.9897351,0
+OC.US,D,20130507,000000,37.8293,38.1406,37.3136,37.8035,1661490.1537022,0
+OC.US,D,20130508,000000,37.8035,38.1585,37.5348,38.0078,1952134.9526413,0
+OC.US,D,20130509,000000,37.984,38.3519,37.6101,37.7014,1773965.5782124,0
+OC.US,D,20130510,000000,37.7014,38.3151,37.5606,38.2973,1638652.5808451,0
+OC.US,D,20130513,000000,38.92,39.2909,38.3073,38.6156,2193068.5728974,0
+OC.US,D,20130514,000000,38.5353,39.3414,38.5274,39.3414,1215303.7843615,0
+OC.US,D,20130515,000000,39.1381,39.7103,39.1015,39.4654,1933633.9469418,0
+OC.US,D,20130516,000000,39.2651,39.5824,38.6315,38.7475,1503642.1346749,0
+OC.US,D,20130517,000000,39.0687,39.394,38.8833,39.394,1550325.7843793,0
+OC.US,D,20130520,000000,39.4574,39.7281,39.0311,39.3246,820656.00293357,0
+OC.US,D,20130521,000000,39.3325,39.512,38.8744,39.0925,748521.74653368,0
+OC.US,D,20130522,000000,39.2651,39.9899,38.5274,38.8338,2648340.5546855,0
+OC.US,D,20130523,000000,38.3241,39.4296,38.103,39.0043,2240245.381053,0
+OC.US,D,20130524,000000,38.7574,38.9389,38.1506,38.8179,1130660.0444676,0
+OC.US,D,20130528,000000,39.3246,39.4743,38.7911,38.9944,1198754.2338829,0
+OC.US,D,20130529,000000,38.7574,38.7574,37.974,38.1585,1341900.2817417,0
+OC.US,D,20130530,000000,38.3073,38.9567,38.1406,38.7732,1341017.8407503,0
+OC.US,D,20130531,000000,38.5095,38.9289,38.3707,38.3707,1290318.3281572,0
+OC.US,D,20130603,000000,38.4917,38.4917,37.4723,38.1585,1399180.2828706,0
+OC.US,D,20130604,000000,38.1654,38.7198,37.0519,37.279,2386582.3355366,0
+OC.US,D,20130605,000000,36.9825,37.3762,36.3311,36.5938,2029054.5604744,0
+OC.US,D,20130606,000000,36.4828,37.2016,36.2427,37.164,1296578.1124241,0
+OC.US,D,20130607,000000,37.3672,37.6479,36.8129,37.3236,1174410.9645686,0
+OC.US,D,20130610,000000,37.5249,37.5755,36.4352,37.2016,1353891.3941846,0
+OC.US,D,20130611,000000,36.5601,36.9111,36.2269,36.454,1325017.9249465,0
+OC.US,D,20130612,000000,36.8565,36.9031,35.9701,36.2269,1023264.4545559,0
+OC.US,D,20130613,000000,36.569,37.4287,36.2627,37.2522,1926479.6196356,0
+OC.US,D,20130614,000000,37.279,37.7906,37.1392,37.4198,1744659.4607624,0
+OC.US,D,20130617,000000,37.8293,38.4371,37.7113,38.0682,1959049.2559977,0
+OC.US,D,20130618,000000,38.1654,38.1932,37.7113,37.9126,2129751.6668835,0
+OC.US,D,20130619,000000,38.3331,38.3331,37.4456,37.4456,2504500.6560816,0
+OC.US,D,20130620,000000,37.0678,37.2364,36.3221,36.6206,2377595.5564803,0
+OC.US,D,20130621,000000,36.8933,36.9735,35.742,36.0048,2691922.0461162,0
+OC.US,D,20130624,000000,35.4119,35.6101,34.1199,35.2234,3213628.2197518,0
+OC.US,D,20130625,000000,35.7748,36.2021,35.5863,35.6717,2071879.6739123,0
+OC.US,D,20130626,000000,35.857,36.7188,35.7173,35.867,2284276.6652632,0
+OC.US,D,20130627,000000,36.1476,36.3647,35.167,36.0941,2388729.4405316,0
+OC.US,D,20130628,000000,35.3107,35.4119,34.3122,34.3122,4389128.3686297,0
+OC.US,D,20130701,000000,34.3776,34.9279,34.1199,34.453,2728553.9365506,0
+OC.US,D,20130702,000000,34.4956,34.8923,34.2141,34.2934,2013161.5460935,0
+OC.US,D,20130703,000000,34.1129,34.4688,34.1129,34.2854,674951.3804518,0
+OC.US,D,20130705,000000,34.6464,34.6811,33.6706,34.1367,1515061.4253555,0
+OC.US,D,20130708,000000,34.3201,34.5106,33.1452,33.4922,3058075.5558062,0
+OC.US,D,20130709,000000,33.6518,34.7773,33.5507,34.3776,3212655.0134013,0
+OC.US,D,20130710,000000,34.4688,34.7148,34.1199,34.4868,2362405.4693806,0
+OC.US,D,20130711,000000,35.1035,35.8144,35.0499,35.6469,2882888.3276761,0
+OC.US,D,20130712,000000,35.5587,36.1823,35.5199,35.752,1804762.2645597,0
+OC.US,D,20130715,000000,35.7946,36.0484,35.5863,35.7173,1233241.0363303,0
+OC.US,D,20130716,000000,35.7083,35.9701,35.1898,35.2492,1634101.2023376,0
+OC.US,D,20130717,000000,35.3583,35.4455,34.8031,35.1035,1028768.8693342,0
+OC.US,D,20130718,000000,35.0678,35.9304,35.041,35.4218,1023828.2082864,0
+OC.US,D,20130719,000000,35.2404,35.3196,34.4778,34.9498,2668529.7960644,0
+OC.US,D,20130722,000000,35.0043,35.167,34.4164,35.1282,1678955.4258037,0
+OC.US,D,20130723,000000,35.3107,35.6548,34.7227,34.9667,3391354.860929,0
+OC.US,D,20130724,000000,34.3776,36.2894,33.749,34.5482,13793227.38454,0
+OC.US,D,20130725,000000,34.338,34.7852,33.3901,34.4868,3426961.1028054,0
+OC.US,D,20130726,000000,34.2934,34.6811,34.2934,34.6116,1396379.66729,0
+OC.US,D,20130729,000000,34.4342,35.1471,34.3479,34.7683,2249077.8589987,0
+OC.US,D,20130730,000000,35.1471,35.1818,34.5859,34.7584,1924993.0847541,0
+OC.US,D,20130731,000000,34.8229,35.0767,34.453,34.6721,2248717.8230743,0
+OC.US,D,20130801,000000,35.0499,35.3395,34.7773,34.8823,2841496.2984082,0
+OC.US,D,20130802,000000,34.8923,35.7083,34.8575,35.5785,2801770.3177319,0
+OC.US,D,20130805,000000,35.6101,35.6717,35.0678,35.0767,2004378.4848432,0
+OC.US,D,20130806,000000,34.9756,35.0499,33.9235,33.9513,2559179.7254198,0
+OC.US,D,20130807,000000,33.7846,33.9156,33.2314,33.6201,4228575.5419009,0
+OC.US,D,20130808,000000,33.9513,34.1962,33.8046,33.8124,2472505.8669939,0
+OC.US,D,20130809,000000,33.8046,34.0573,33.5011,33.6429,2131879.6103027,0
+OC.US,D,20130812,000000,33.3979,33.8561,33.1452,33.3653,2429546.6225252,0
+OC.US,D,20130813,000000,33.5011,33.5011,33.0896,33.3038,3097328.5481109,0
+OC.US,D,20130814,000000,33.2502,33.3563,32.925,33.0896,1375805.1773868,0
+OC.US,D,20130815,000000,32.8883,33.2314,32.2051,33.1967,1770128.2205298,0
+OC.US,D,20130816,000000,33.1878,33.6885,33.0222,33.169,1061541.2149983,0
+OC.US,D,20130819,000000,33.1263,33.2661,32.575,32.7029,1471859.1314252,0
+OC.US,D,20130820,000000,32.8021,33.5408,32.5552,33.3305,1402377.2405194,0
+OC.US,D,20130821,000000,33.169,34.0941,33.0806,33.759,1706560.1970223,0
+OC.US,D,20130822,000000,33.7688,34.6543,33.7123,34.3201,1207385.0110307,0
+OC.US,D,20130823,000000,34.3678,34.3776,33.5606,33.74,989971.72083289,0
+OC.US,D,20130826,000000,33.5923,33.9691,33.4237,33.5844,738180.54661862,0
+OC.US,D,20130827,000000,33.169,33.4674,32.925,33.0896,1202974.8230817,0
+OC.US,D,20130828,000000,33.047,33.3038,32.8279,33.0301,1118125.348374,0
+OC.US,D,20130829,000000,33.0728,33.749,32.8367,33.1263,602598.27868604,0
+OC.US,D,20130830,000000,33.0549,33.276,32.8021,32.8725,945312.1386368,0
+OC.US,D,20130903,000000,33.3038,33.8124,33.2215,33.6618,1651093.4860677,0
+OC.US,D,20130904,000000,33.6102,33.7688,33.3653,33.4763,1629046.5803388,0
+OC.US,D,20130905,000000,33.5507,33.8482,33.1362,33.1967,1210860.3157808,0
+OC.US,D,20130906,000000,33.4674,33.8908,33.1362,33.3217,1540372.8585004,0
+OC.US,D,20130909,000000,33.5675,34.6464,33.3038,34.5106,1957598.0187559,0
+OC.US,D,20130910,000000,34.6384,34.9369,34.2329,34.6979,1783715.7947891,0
+OC.US,D,20130911,000000,34.6979,35.0242,34.3856,34.8387,913370.80026059,0
+OC.US,D,20130912,000000,34.7683,35.3018,34.7683,34.9954,1375376.5631909,0
+OC.US,D,20130913,000000,34.9756,35.0043,34.4431,34.4778,1150391.4250351,0
+OC.US,D,20130916,000000,35.0767,35.2066,34.4342,34.453,1048038.3550741,0
+OC.US,D,20130917,000000,34.5046,34.8387,34.4252,34.6116,1546434.9759852,0
+OC.US,D,20130918,000000,34.6811,35.8938,34.3023,35.7173,2524880.5047147,0
+OC.US,D,20130919,000000,35.7748,36.2349,35.6101,35.7331,1545033.155439,0
+OC.US,D,20130920,000000,35.8045,35.867,35.0499,35.0936,1722014.5121674,0
+OC.US,D,20130923,000000,34.9756,35.393,34.2587,34.3578,1612521.2339562,0
+OC.US,D,20130924,000000,34.3776,35.1194,34.2587,34.4164,2287465.55488,0
+OC.US,D,20130925,000000,34.3916,34.576,33.7322,33.8046,3111296.3283746,0
+OC.US,D,20130926,000000,34.2408,34.2408,33.2939,33.6429,2424385.0991035,0
+OC.US,D,20130927,000000,34.0326,34.0326,33.3811,33.5309,2100690.6159031,0
+OC.US,D,20130930,000000,33.276,33.5606,33.0638,33.3464,2483546.9686781,0
+OC.US,D,20131001,000000,33.1967,33.6984,33.1094,33.3405,2124305.7453366,0
+OC.US,D,20131002,000000,33.1094,33.5011,32.9072,33.2046,1534885.5882899,0
+OC.US,D,20131003,000000,33.1094,33.3217,32.5651,32.6861,1782965.4678205,0
+OC.US,D,20131004,000000,32.6365,32.7743,32.1545,32.4174,1666894.7265855,0
+OC.US,D,20131007,000000,32.1545,32.4174,32.0097,32.1813,1572786.1767441,0
+OC.US,D,20131008,000000,32.223,32.5909,31.7648,31.9413,2280958.6871355,0
+OC.US,D,20131009,000000,32.4937,32.9528,32.0981,32.461,3095787.554014,0
+OC.US,D,20131010,000000,32.7405,33.0996,32.6691,32.9072,1080788.5136504,0
+OC.US,D,20131011,000000,32.9607,33.9156,32.7941,33.8482,2628958.1164988,0
+OC.US,D,20131014,000000,33.511,33.863,33.4159,33.8124,1537339.278498,0
+OC.US,D,20131015,000000,33.7322,33.8124,33.4505,33.5675,2045231.9729805,0
+OC.US,D,20131016,000000,33.6518,33.8482,33.4079,33.6201,1127441.908235,0
+OC.US,D,20131017,000000,33.3653,34.1605,33.2939,34.1039,1305714.1500709,0
+OC.US,D,20131018,000000,34.1367,34.3578,33.759,34.2329,1105212.463284,0
+OC.US,D,20131021,000000,34.2765,34.2934,33.4505,33.5606,1348106.6152972,0
+OC.US,D,20131022,000000,33.9057,35.0142,33.8124,34.9012,2672135.1978293,0
+OC.US,D,20131023,000000,34.2934,34.3916,32.9607,33.6618,5707927.8579729,0
+OC.US,D,20131024,000000,33.2126,33.636,32.9696,33.1778,4256872.1468566,0
+OC.US,D,20131025,000000,33.2502,33.3901,33.0301,33.1878,2399499.2546425,0
+OC.US,D,20131028,000000,32.6781,32.8883,32.4362,32.8457,2735608.4219618,0
+OC.US,D,20131029,000000,32.8367,33.2126,32.8367,32.9161,2594347.2680606,0
+OC.US,D,20131030,000000,33.0728,33.1778,32.0187,32.1734,3051782.4909075,0
+OC.US,D,20131031,000000,32.1456,32.2408,31.3325,31.5457,3823959.7070343,0
+OC.US,D,20131101,000000,31.519,31.6162,31.0698,31.5041,2892636.5272449,0
+OC.US,D,20131104,000000,31.7212,31.756,31.2552,31.4505,2065532.1497983,0
+OC.US,D,20131105,000000,31.2989,31.3703,31.0886,31.2741,1591367.8627627,0
+OC.US,D,20131106,000000,31.3177,31.6696,31.1689,31.5973,2665798.7672592,0
+OC.US,D,20131107,000000,31.6072,31.8531,31.2741,31.3077,2051208.3676261,0
+OC.US,D,20131108,000000,31.2741,31.512,30.2091,31.4357,2777776.9993021,0
+OC.US,D,20131111,000000,31.3504,31.5041,30.9874,31.2889,1439104.9388329,0
+OC.US,D,20131112,000000,31.2741,31.5041,30.933,31.3504,1548166.5773363,0
+OC.US,D,20131113,000000,31.2741,31.9939,31.2066,31.9583,2889305.4385654,0
+OC.US,D,20131114,000000,32.1734,32.7743,31.9751,32.7663,2161501.3895015,0
+OC.US,D,20131115,000000,32.8021,32.925,32.4174,32.4758,1426882.8789762,0
+OC.US,D,20131118,000000,32.6523,33.0728,32.461,32.5472,1934820.9561382,0
+OC.US,D,20131119,000000,32.6939,33.0301,32.3518,32.4758,1163529.2065148,0
+OC.US,D,20131120,000000,32.4838,32.6861,32.0029,32.1268,1219796.6696375,0
+OC.US,D,20131121,000000,32.1268,32.6861,32.0535,32.3688,1067254.3901026,0
+OC.US,D,20131122,000000,32.4272,32.6365,32.3251,32.3688,786626.05279374,0
+OC.US,D,20131125,000000,32.4758,33.6984,32.3608,33.2859,2909129.6015,0
+OC.US,D,20131126,000000,33.4159,34.6979,33.276,34.5383,2692119.7128982,0
+OC.US,D,20131127,000000,34.462,34.6464,34.2497,34.3916,1559666.5483361,0
+OC.US,D,20131129,000000,34.5482,34.6047,34.1773,34.3856,576224.89083946,0
+OC.US,D,20131202,000000,34.3856,34.5948,34.0495,34.0762,2168485.2796334,0
+OC.US,D,20131203,000000,33.8124,34.0573,33.3979,33.7123,1332965.9448929,0
+OC.US,D,20131204,000000,34.1535,34.4688,33.5675,33.8482,1353717.9314984,0
+OC.US,D,20131205,000000,33.74,33.7688,33.169,33.2502,1233328.7761775,0
+OC.US,D,20131206,000000,33.6201,34.2587,33.4922,33.749,891916.894878,0
+OC.US,D,20131209,000000,33.7054,34.3201,33.7054,34.1467,682575.67061738,0
+OC.US,D,20131210,000000,34.0573,34.7852,34.0573,34.3479,1454297.0429406,0
+OC.US,D,20131211,000000,34.2934,34.3291,33.2502,33.5408,1278177.9571237,0
+OC.US,D,20131212,000000,33.4585,33.74,33.3653,33.4763,914961.21105306,0
+OC.US,D,20131213,000000,33.4407,34.0137,33.3901,33.9235,1299390.8300526,0
+OC.US,D,20131216,000000,34.0762,34.5284,33.8561,33.9057,1089785.3777466,0
+OC.US,D,20131217,000000,33.8809,34.1039,33.6102,33.9612,659152.15694202,0
+OC.US,D,20131218,000000,34.1367,35.4703,33.8124,35.167,1771031.8401049,0
+OC.US,D,20131219,000000,35.0499,35.1818,33.7123,33.9939,2139369.7694376,0
+OC.US,D,20131220,000000,33.985,34.462,33.985,34.1535,1282308.7894674,0
+OC.US,D,20131223,000000,34.4956,35.3018,34.2934,35.1194,1859502.8526414,0
+OC.US,D,20131224,000000,35.157,35.6994,35.0579,35.4367,516925.86472229,0
+OC.US,D,20131226,000000,35.4703,35.7946,35.3018,35.3395,480491.64106992,0
+OC.US,D,20131227,000000,35.0936,35.6201,35.0936,35.5863,368913.78511103,0
+OC.US,D,20131230,000000,35.5497,35.742,35.4555,35.5497,604849.25959207,0
+OC.US,D,20131231,000000,35.6369,36.0663,35.5299,35.752,826866.37050496,0
+OC.US,D,20140102,000000,35.6548,35.8492,35.5021,35.7173,770091.62987513,0
+OC.US,D,20140103,000000,35.7946,36.1753,35.6637,35.7173,741210.09260505,0
+OC.US,D,20140106,000000,35.7173,35.9036,35.1114,35.1282,742848.91158905,0
+OC.US,D,20140107,000000,35.2681,35.7748,35.2234,35.7331,857849.63009053,0
+OC.US,D,20140108,000000,35.6469,36.6642,35.4218,36.0048,1861378.6700631,0
+OC.US,D,20140109,000000,36.0762,36.9825,35.9949,36.805,2111731.7175873,0
+OC.US,D,20140110,000000,36.9647,37.7113,36.8318,37.0241,1827998.1964929,0
+OC.US,D,20140113,000000,36.8318,37.0162,36.1189,36.2627,1339300.3584551,0
+OC.US,D,20140114,000000,36.4352,36.6999,36.0584,36.3647,2109681.4289754,0
+OC.US,D,20140115,000000,36.4262,36.8397,36.0316,36.6642,1329803.2763798,0
+OC.US,D,20140116,000000,36.6722,36.9557,35.7599,36.0762,1084985.9072575,0
+OC.US,D,20140117,000000,36.0316,36.0584,35.3296,35.4703,1392973.9493151,0
+OC.US,D,20140121,000000,35.6379,35.8402,35.041,35.3196,1276848.7488647,0
+OC.US,D,20140122,000000,35.3583,36.4074,35.1818,36.2199,1316609.0186766,0
+OC.US,D,20140123,000000,36.1377,36.2627,35.4951,35.6915,1721178.4623596,0
+OC.US,D,20140124,000000,35.3395,35.5397,34.1367,34.2587,1462581.9032197,0
+OC.US,D,20140127,000000,34.4868,34.5106,33.0549,33.7946,2178852.7006522,0
+OC.US,D,20140128,000000,33.985,34.3856,33.7846,34.1277,1535239.5731905,0
+OC.US,D,20140129,000000,33.7946,33.9324,33.3901,33.5755,1383803.6225327,0
+OC.US,D,20140130,000000,33.9235,34.0137,33.0222,33.3217,1961437.3934464,0
+OC.US,D,20140131,000000,32.8794,34.1773,32.8794,33.4931,1666051.6172497,0
+OC.US,D,20140203,000000,33.3979,33.7054,32.3082,32.7575,2949550.4414254,0
+OC.US,D,20140204,000000,32.9884,33.4763,32.6285,33.2314,1789654.8747872,0
+OC.US,D,20140205,000000,33.162,33.4843,32.6861,33.0549,1677589.911401,0
+OC.US,D,20140206,000000,33.1967,34.4688,33.162,34.0762,2021526.0781879,0
+OC.US,D,20140207,000000,34.1039,34.462,33.8809,34.0326,1928780.0172372,0
+OC.US,D,20140210,000000,33.74,34.3201,33.6984,34.1605,1505515.9350887,0
+OC.US,D,20140211,000000,34.0941,35.2492,34.0941,34.8923,2596824.1538604,0
+OC.US,D,20140212,000000,38.7118,40.0514,37.6935,37.9304,8888930.9736431,0
+OC.US,D,20140213,000000,37.5427,38.1129,37.1392,37.8124,3813793.9868136,0
+OC.US,D,20140214,000000,37.7113,39.1015,37.6855,38.7654,2852550.5106442,0
+OC.US,D,20140218,000000,38.7732,39.3246,38.3935,39.1193,2179840.0260585,0
+OC.US,D,20140219,000000,38.9755,39.2145,38.7198,38.801,2190386.9607876,0
+OC.US,D,20140220,000000,38.7732,39.0211,38.4282,38.92,1230663.3001315,0
+OC.US,D,20140221,000000,38.9667,39.5913,38.9667,39.4842,1647269.238937,0
+OC.US,D,20140224,000000,39.4208,40.5075,39.3246,39.5526,3711522.6056758,0
+OC.US,D,20140225,000000,39.5626,39.7469,39.2651,39.281,737030.85206984,0
+OC.US,D,20140226,000000,39.4386,40.3072,39.2651,39.9423,2141708.4901908,0
+OC.US,D,20140227,000000,39.8075,40.6374,39.6835,40.3826,1242560.6217034,0
+OC.US,D,20140228,000000,40.3826,40.4539,39.9592,40.1784,1525632.5641803,0
+OC.US,D,20140303,000000,39.9047,40.1694,39.512,39.9691,1282740.4291752,0
+OC.US,D,20140304,000000,40.2983,40.9488,40.2458,40.4301,1758507.2290512,0
+OC.US,D,20140305,000000,40.5442,40.5442,39.7469,39.7697,1040046.9694561,0
+OC.US,D,20140306,000000,39.7629,40.1158,39.624,39.8729,1204377.6521321,0
+OC.US,D,20140307,000000,40.0336,40.2041,39.6082,39.8353,689543.42468537,0
+OC.US,D,20140310,000000,39.6746,39.6746,38.5978,39.1015,1620902.9106184,0
+OC.US,D,20140311,000000,39.2502,39.404,38.5274,38.692,1427324.6037239,0
+OC.US,D,20140312,000000,38.4451,38.4451,37.8085,38.2001,1503189.3163834,0
+OC.US,D,20140313,000000,38.2785,38.2864,36.8963,37.0965,2121795.5789052,0
+OC.US,D,20140314,000000,37.0271,38.1208,37.0271,37.8263,1413533.3116585,0
+OC.US,D,20140317,000000,38.0742,38.2507,37.399,37.7995,855974.82117283,0
+OC.US,D,20140318,000000,37.8442,38.4807,37.7777,38.4451,1376832.8429528,0
+OC.US,D,20140319,000000,38.921,39.0619,37.8719,38.1387,1000135.4240457,0
+OC.US,D,20140320,000000,38.0742,38.3597,37.6994,37.8085,616036.59435487,0
+OC.US,D,20140321,000000,37.9284,38.2359,36.8149,36.8149,1884228.3449681,0
+OC.US,D,20140324,000000,37.2136,38.0236,36.9221,37.9284,2504931.2872853,0
+OC.US,D,20140325,000000,38.1922,38.8655,38.0742,38.3597,1932299.6961629,0
+OC.US,D,20140326,000000,38.4272,38.6572,37.399,37.4148,1494685.6107384,0
+OC.US,D,20140327,000000,37.2908,37.7431,36.8675,37.274,1145308.5649246,0
+OC.US,D,20140328,000000,37.4773,37.8918,37.1957,37.6727,923722.08521555,0
+OC.US,D,20140331,000000,37.7688,38.2359,37.5635,38.0405,732631.75766479,0
+OC.US,D,20140401,000000,38.1575,38.682,38.0048,38.5422,1549074.2309275,0
+OC.US,D,20140402,000000,38.5095,38.7475,38.1288,38.3409,2656750.4694594,0
+OC.US,D,20140403,000000,38.3131,38.3597,37.7431,38.0326,1341339.5535232,0
+OC.US,D,20140404,000000,38.3509,38.809,37.3276,37.6905,1641288.8102754,0
+OC.US,D,20140407,000000,37.5715,37.5715,36.1565,36.57,1518521.6025457,0
+OC.US,D,20140408,000000,36.6305,37.2403,36.3647,36.579,1142722.7606939,0
+OC.US,D,20140409,000000,36.7108,37.3176,36.5868,37.0539,1245322.9141324,0
+OC.US,D,20140410,000000,37.1065,37.4604,36.0574,36.2349,1372382.3148441,0
+OC.US,D,20140411,000000,35.977,36.3459,35.7153,36.0227,880810.24043441,0
+OC.US,D,20140414,000000,36.3549,36.5353,35.8124,35.9691,1372395.4253961,0
+OC.US,D,20140415,000000,35.874,36.1753,34.9904,35.7153,2117765.5969605,0
+OC.US,D,20140416,000000,35.9294,36.9755,35.8472,36.9755,1232625.8488963,0
+OC.US,D,20140417,000000,36.9221,37.3276,36.806,36.8675,1267036.0050405,0
+OC.US,D,20140421,000000,36.9954,37.7777,36.6742,37.7589,2266723.6533145,0
+OC.US,D,20140422,000000,37.9711,38.7118,37.8719,38.6572,3074605.9447088,0
+OC.US,D,20140423,000000,37.0113,38.2101,36.7475,37.0876,7171473.8910073,0
+OC.US,D,20140424,000000,37.1868,37.2908,36.5452,36.7891,3180061.1729434,0
+OC.US,D,20140425,000000,36.5353,36.7723,36.0574,36.1665,3162242.9244453,0
+OC.US,D,20140428,000000,36.1823,36.6038,35.5567,35.7579,2099659.9248252,0
+OC.US,D,20140429,000000,35.9206,36.0227,35.6349,35.9384,1186956.7542061,0
+OC.US,D,20140430,000000,35.865,36.0227,35.5467,35.9939,1655744.7064703,0
+OC.US,D,20140501,000000,35.7926,36.6484,35.6707,36.0038,1001284.1100905,0
+OC.US,D,20140502,000000,36.1665,36.8764,35.8472,36.6216,1317236.3081584,0
+OC.US,D,20140505,000000,36.3737,36.579,35.9691,36.3549,774014.71039684,0
+OC.US,D,20140506,000000,36.2199,36.3459,35.4357,35.5179,1338743.6642526,0
+OC.US,D,20140507,000000,35.5269,35.7153,34.9458,35.0728,1951660.9557659,0
+OC.US,D,20140508,000000,35.0192,36.0931,35.0192,35.3712,1889947.5710962,0
+OC.US,D,20140509,000000,35.3068,35.7827,34.8705,35.6171,2375406.0943176,0
+OC.US,D,20140512,000000,35.855,36.2427,35.5081,36.1278,1408784.2663689,0
+OC.US,D,20140513,000000,36.1466,36.2894,35.4178,35.4436,1058345.2658535,0
+OC.US,D,20140514,000000,35.4089,35.5269,34.3925,34.692,3158010.2331986,0
+OC.US,D,20140515,000000,34.6404,34.7881,34.0336,34.6146,3127089.5008605,0
+OC.US,D,20140516,000000,34.8793,35.874,34.7881,35.7579,4259844.2081157,0
+OC.US,D,20140519,000000,35.6707,36.5532,35.6707,36.3459,2964957.3568831,0
+OC.US,D,20140520,000000,36.1565,36.7475,35.5755,35.6895,2394590.8657224,0
+OC.US,D,20140521,000000,35.75,36.0574,35.6707,35.9542,910455.21522504,0
+OC.US,D,20140522,000000,35.9384,36.3459,35.6607,36.3151,1295662.3908011,0
+OC.US,D,20140523,000000,36.2527,37.16,36.1089,36.8239,2252169.9322325,0
+OC.US,D,20140527,000000,36.8318,37.1352,36.1753,36.2349,3038428.8895739,0
+OC.US,D,20140528,000000,36.2894,36.5601,35.977,36.0227,1320244.6755611,0
+OC.US,D,20140529,000000,36.2349,36.5353,35.8472,36.0752,1489022.8608336,0
+OC.US,D,20140530,000000,35.9691,36.1565,35.8303,36.1367,1225445.3004864,0
+OC.US,D,20140602,000000,36.2111,36.6652,36.1665,36.6038,745455.8944036,0
+OC.US,D,20140603,000000,36.4362,36.6216,36.3221,36.3826,1174254.6464501,0
+OC.US,D,20140604,000000,36.2269,36.337,36.0306,36.1367,1653001.575617,0
+OC.US,D,20140605,000000,36.2269,36.684,36.1089,36.4272,970635.67382962,0
+OC.US,D,20140606,000000,36.6484,37.5299,36.455,37.4773,1006439.5824882,0
+OC.US,D,20140609,000000,37.3544,38.2507,37.3544,37.7073,1436691.5887844,0
+OC.US,D,20140610,000000,37.6994,37.9632,37.6072,37.7995,681691.21261801,0
+OC.US,D,20140611,000000,37.5983,37.5983,36.6742,36.8764,2194114.3915352,0
+OC.US,D,20140612,000000,37.0113,37.1868,36.7108,36.8585,1288488.9019191,0
+OC.US,D,20140613,000000,36.9755,37.0876,36.6652,36.7207,1019891.0087089,0
+OC.US,D,20140616,000000,36.6484,36.7624,36.2805,36.7207,3549939.0878691,0
+OC.US,D,20140617,000000,36.5006,36.8417,35.9384,36.1367,2888080.1062174,0
+OC.US,D,20140618,000000,36.1367,36.2199,35.5933,36.0474,3099046.0304062,0
+OC.US,D,20140619,000000,36.1665,36.5006,36.1278,36.3915,1471637.2605473,0
+OC.US,D,20140620,000000,34.331,35.0192,34.0505,34.1972,7740993.2388162,0
+OC.US,D,20140623,000000,33.628,34.7346,33.5755,34.5412,4227926.0653312,0
+OC.US,D,20140624,000000,34.4718,34.9121,34.3043,34.692,3694147.0904294,0
+OC.US,D,20140625,000000,34.4976,34.7981,34.3043,34.4798,1952734.0040114,0
+OC.US,D,20140626,000000,34.463,34.5135,34.1615,34.2874,2082861.2738612,0
+OC.US,D,20140627,000000,34.1705,34.5135,34.0247,34.3043,1808647.0219298,0
+OC.US,D,20140630,000000,34.2517,34.5888,34.0247,34.0861,1669366.5698654,0
+OC.US,D,20140701,000000,34.2071,34.5888,34.0951,34.3925,1929007.9391389,0
+OC.US,D,20140702,000000,34.579,34.6404,34.2071,34.34,1830592.0687556,0
+OC.US,D,20140703,000000,34.4976,34.7535,34.331,34.7187,806672.08660607,0
+OC.US,D,20140707,000000,34.6573,34.6573,34.0147,34.1287,1062240.1082635,0
+OC.US,D,20140708,000000,33.9235,33.9612,33.4397,33.5675,1793528.5386134,0
+OC.US,D,20140709,000000,33.628,33.8224,33.2651,33.3197,1287620.5799835,0
+OC.US,D,20140710,000000,32.8586,33.165,32.461,32.9825,2014369.7338737,0
+OC.US,D,20140711,000000,32.9012,33.0688,32.6017,33.052,951513.42967228,0
+OC.US,D,20140714,000000,33.1322,33.1937,32.7971,32.806,1507662.0315797,0
+OC.US,D,20140715,000000,32.8318,33.0272,32.6543,32.6959,1233116.9903396,0
+OC.US,D,20140716,000000,32.8586,32.9994,32.6444,32.7515,1941231.0074996,0
+OC.US,D,20140717,000000,32.4362,32.6385,32.2121,32.3876,1799069.2595353,0
+OC.US,D,20140718,000000,32.5026,32.6801,32.4838,32.5561,1988654.8991328,0
+OC.US,D,20140721,000000,32.4174,32.9914,32.3508,32.7327,2269523.2603912,0
+OC.US,D,20140722,000000,32.9825,33.1322,32.7049,32.7049,2784104.3533363,0
+OC.US,D,20140723,000000,32.4451,33.3633,32.1615,32.1962,3648362.0177803,0
+OC.US,D,20140724,000000,31.7966,31.8928,31.1957,31.2304,5173017.3415942,0
+OC.US,D,20140725,000000,31.2304,31.6548,31.048,31.4357,1670535.4259899,0
+OC.US,D,20140728,000000,31.4089,31.4089,30.9934,31.2393,1913773.4778637,0
+OC.US,D,20140729,000000,31.2979,31.4704,30.9488,30.9855,1374972.1530909,0
+OC.US,D,20140730,000000,31.158,31.2731,30.5036,30.6167,1790504.0351469,0
+OC.US,D,20140731,000000,30.4322,30.6255,30.0435,30.1318,2075395.318822,0
+OC.US,D,20140801,000000,30.2091,30.5393,30.0614,30.3192,2353449.953948,0
+OC.US,D,20140804,000000,30.3538,30.5036,29.8303,30.0891,1498211.3406879,0
+OC.US,D,20140805,000000,30.0078,30.5393,29.9195,30.1684,1740502.4073149,0
+OC.US,D,20140806,000000,30.0891,30.46,30.0435,30.2805,1131203.6281183,0
+OC.US,D,20140807,000000,30.3281,30.451,29.8303,29.9533,1183914.0976678,0
+OC.US,D,20140808,000000,30.0812,30.7267,30.0812,30.46,1572575.3994101,0
+OC.US,D,20140811,000000,30.5393,30.814,30.3806,30.4154,707662.20737251,0
+OC.US,D,20140812,000000,30.3092,30.4421,30.1506,30.2805,647297.19253774,0
+OC.US,D,20140813,000000,30.3717,30.451,30.1605,30.3192,1127381.3979956,0
+OC.US,D,20140814,000000,30.3995,30.9766,30.2994,30.8219,1072160.7620147,0
+OC.US,D,20140815,000000,30.9389,31.0956,30.4084,30.7445,1046532.6586168,0
+OC.US,D,20140818,000000,30.7713,31.2245,30.7713,31.1134,1196250.1184754,0
+OC.US,D,20140819,000000,31.4426,32.4758,31.4267,31.9364,2605264.323754,0
+OC.US,D,20140820,000000,31.8323,31.9632,31.2819,31.6448,1359758.8703994,0
+OC.US,D,20140821,000000,31.6628,32.1714,31.4615,32.0147,992972.0202036,0
+OC.US,D,20140822,000000,31.9999,31.9999,31.638,31.7153,1417369.6608371,0
+OC.US,D,20140825,000000,31.7867,31.9116,31.4357,31.5735,581651.6508105,0
+OC.US,D,20140826,000000,31.5646,31.8581,31.4267,31.6905,528393.56359435,0
+OC.US,D,20140827,000000,31.7153,31.9017,31.5904,31.9017,449547.71313997,0
+OC.US,D,20140828,000000,31.751,31.8055,31.52,31.743,561720.58645305,0
+OC.US,D,20140829,000000,31.8154,32.0147,31.7242,31.8581,450515.87697052,0
+OC.US,D,20140902,000000,31.9285,32.1238,31.8412,31.9543,699224.05448687,0
+OC.US,D,20140903,000000,32.0425,32.1793,31.751,31.9017,938525.91528705,0
+OC.US,D,20140904,000000,31.9711,32.4451,31.8849,31.9632,756398.1626968,0
+OC.US,D,20140905,000000,31.9116,32.1516,31.0866,31.1233,2215599.5605415,0
+OC.US,D,20140908,000000,31.0034,31.158,30.7812,31.0034,1444990.5681195,0
+OC.US,D,20140909,000000,31.0242,31.0242,30.5225,30.5303,1088299.8513691,0
+OC.US,D,20140910,000000,30.5225,30.6355,30.0247,30.3538,1585031.4321925,0
+OC.US,D,20140911,000000,30.1407,30.5899,30.1169,30.3717,1019590.4745197,0
+OC.US,D,20140912,000000,30.3092,30.3192,29.7064,29.8025,1041962.1185334,0
+OC.US,D,20140915,000000,29.8769,30.0515,29.7698,29.8125,902995.31120986,0
+OC.US,D,20140916,000000,29.751,29.9821,29.631,29.8204,812736.22109888,0
+OC.US,D,20140917,000000,29.9533,30.0891,29.6965,29.7332,1193055.1778346,0
+OC.US,D,20140918,000000,29.7252,30.0078,29.4823,29.9632,1281188.3415343,0
+OC.US,D,20140919,000000,30.0614,30.0891,29.631,29.8403,2838038.138226,0
+OC.US,D,20140922,000000,29.7064,29.7064,29.1511,29.2285,1052865.055171,0
+OC.US,D,20140923,000000,29.1669,29.282,28.7962,28.8694,1935464.3816839,0
+OC.US,D,20140924,000000,28.7326,29.3097,28.5839,29.3097,1264554.0767207,0
+OC.US,D,20140925,000000,29.2115,29.2115,28.6613,28.8219,1232031.8400461,0
+OC.US,D,20140926,000000,28.7782,28.8418,28.458,28.6186,718526.82085846,0
+OC.US,D,20140929,000000,28.3876,29.0262,28.3192,28.918,1139338.2213029,0
+OC.US,D,20140930,000000,28.6444,28.69,27.8928,28.097,2279542.7475334,0
+OC.US,D,20141001,000000,28.1378,28.2756,27.6568,27.6975,1434214.7029847,0
+OC.US,D,20141002,000000,27.6975,28.0892,27.2909,28.0644,1423829.128894,0
+OC.US,D,20141003,000000,28.221,28.5909,28.0386,28.1218,1811707.8315399,0
+OC.US,D,20141006,000000,28.1834,28.344,27.9523,28.0644,981335.90116518,0
+OC.US,D,20141007,000000,27.9999,28.1644,27.2741,27.282,1320991.9770178,0
+OC.US,D,20141008,000000,27.3088,27.7599,26.8923,27.7064,1267349.6497814,0
+OC.US,D,20141009,000000,27.639,27.7689,26.6632,26.7614,1473084.4637732,0
+OC.US,D,20141010,000000,26.7426,26.9865,26.1586,26.1843,1605398.1702737,0
+OC.US,D,20141013,000000,26.1843,26.8308,25.6231,25.6597,1169613.5110874,0
+OC.US,D,20141014,000000,25.7243,26.4085,25.7243,25.751,2140643.5099771,0
+OC.US,D,20141015,000000,25.4764,26.2478,25.1144,26.1932,2579438.5535741,0
+OC.US,D,20141016,000000,25.7302,26.8963,25.4724,26.5572,1761301.7936079,0
+OC.US,D,20141017,000000,26.7544,26.924,26.5403,26.6296,1606232.2030736,0
+OC.US,D,20141020,000000,26.1932,27.1174,26.1308,26.5572,2233487.395815,0
+OC.US,D,20141021,000000,26.6147,27.3594,26.5472,27.3137,3218379.2820494,0
+OC.US,D,20141022,000000,28.4153,29.5944,28.0098,28.107,5428856.6508249,0
+OC.US,D,20141023,000000,27.6281,28.5711,27.4396,28.1654,1951259.5711778,0
+OC.US,D,20141024,000000,28.1854,28.5007,27.8561,28.4342,1010486.7090006,0
+OC.US,D,20141027,000000,28.1238,28.2042,27.4218,27.5656,2034874.6370016,0
+OC.US,D,20141028,000000,27.6281,27.9632,27.5725,27.8661,2324967.784258,0
+OC.US,D,20141029,000000,27.9632,28.1397,27.7411,27.991,1423777.6951905,0
+OC.US,D,20141030,000000,27.8661,28.1308,27.6558,28.0296,884923.92821026,0
+OC.US,D,20141031,000000,28.3053,28.6037,28.0732,28.5284,1555219.0457395,0
+OC.US,D,20141103,000000,28.7832,28.7832,28.1854,28.6662,1188190.1545861,0
+OC.US,D,20141104,000000,28.5185,28.6851,28.1486,28.2974,819675.73705515,0
+OC.US,D,20141105,000000,28.6137,29.1897,28.4253,29.1739,1212220.7876635,0
+OC.US,D,20141106,000000,29.2275,29.7718,29.1402,29.7441,1320498.8185666,0
+OC.US,D,20141107,000000,29.7857,30.0653,29.632,29.8323,1201845.2986128,0
+OC.US,D,20141110,000000,29.9563,30.1119,29.2621,29.4644,1079714.4569009,0
+OC.US,D,20141111,000000,29.4327,30.0931,29.3811,30.0019,887381.65243427,0
+OC.US,D,20141112,000000,29.8601,30.5195,29.6221,30.4124,1685056.8749441,0
+OC.US,D,20141113,000000,30.4818,30.6225,30.2408,30.4471,1711964.7699055,0
+OC.US,D,20141114,000000,30.3777,30.8278,30.222,30.7961,1076426.733893,0
+OC.US,D,20141117,000000,30.6969,30.7862,30.2498,30.4292,967511.32846812,0
+OC.US,D,20141118,000000,30.4739,30.9568,30.4203,30.6701,960987.31615581,0
+OC.US,D,20141119,000000,30.7069,30.7435,30.2944,30.6603,904293.25584519,0
+OC.US,D,20141120,000000,30.5711,31.6934,30.4382,31.4971,2004972.4936935,0
+OC.US,D,20141121,000000,31.9761,32.3856,31.7629,32.2954,2238093.233538,0
+OC.US,D,20141124,000000,32.4342,32.7595,32.2785,32.7415,1520319.7651602,0
+OC.US,D,20141125,000000,32.7871,33.0014,31.8531,31.9493,2751261.4123929,0
+OC.US,D,20141126,000000,31.9493,31.9671,30.9846,31.3335,1628075.3909963,0
+OC.US,D,20141128,000000,31.1868,31.2066,30.6791,31.0024,569835.00955784,0
+OC.US,D,20141201,000000,30.9846,31.4009,30.6225,31.158,1458058.7628239,0
+OC.US,D,20141202,000000,31.1332,31.9166,31.0569,31.3077,1733819.0513722,0
+OC.US,D,20141203,000000,31.2819,32.1675,31.2819,32.0564,1038823.654116,0
+OC.US,D,20141204,000000,32.0117,32.5919,31.7906,32.451,2025836.4242418,0
+OC.US,D,20141205,000000,32.5294,33.0618,32.0564,32.1675,1079351.3954645,0
+OC.US,D,20141208,000000,32.1397,32.1942,31.2483,31.2989,1155779.8618544,0
+OC.US,D,20141209,000000,30.8893,31.4109,30.8705,31.1779,1824089.2350271,0
+OC.US,D,20141210,000000,31.2552,31.2552,29.9127,30.1546,1774692.7095892,0
+OC.US,D,20141211,000000,30.2944,31.0242,30.0931,30.3955,1204184.0193659,0
+OC.US,D,20141212,000000,30.2596,30.333,29.4823,29.5576,1071416.4860699,0
+OC.US,D,20141215,000000,29.6806,29.8779,29.0678,29.3266,1147752.1700928,0
+OC.US,D,20141216,000000,29.2533,30.0277,29.1402,29.4327,786797.49847207,0
+OC.US,D,20141217,000000,29.4823,30.1972,29.2533,30.0752,1223594.6956645,0
+OC.US,D,20141218,000000,30.5195,30.6415,29.7718,30.2756,1016025.4129146,0
+OC.US,D,20141219,000000,30.2756,30.8348,30.2042,30.7069,1404921.6960865,0
+OC.US,D,20141222,000000,30.6225,30.7505,30.2042,30.5363,808325.02464594,0
+OC.US,D,20141223,000000,30.6881,31.6122,30.4917,31.4882,1032877.5145901,0
+OC.US,D,20141224,000000,31.5934,31.6478,31.1779,31.3435,458309.59580644,0
+OC.US,D,20141226,000000,31.4882,31.754,31.3821,31.6568,393982.16879434,0
+OC.US,D,20141229,000000,31.6478,32.341,31.6478,32.1575,1028557.0834963,0
+OC.US,D,20141230,000000,32.0307,32.1942,31.8977,31.9413,694496.18778102,0
+OC.US,D,20141231,000000,31.9949,32.446,31.9067,32.0039,743711.18250064,0
+OC.US,D,20150102,000000,32.1307,32.4689,31.513,31.9067,705696.63309569,0
+OC.US,D,20150105,000000,31.5745,31.7272,31.038,31.3147,854375.33384444,0
+OC.US,D,20150106,000000,31.521,32.4689,31.2523,32.2289,2231094.2158463,0
+OC.US,D,20150107,000000,32.4272,33.397,32.2022,33.2086,3700769.9361328,0
+OC.US,D,20150108,000000,33.5239,34.8923,33.4863,34.7029,2872623.7740643,0
+OC.US,D,20150109,000000,34.463,34.9439,34.3906,34.8565,5036542.5476303,0
+OC.US,D,20150112,000000,34.8565,35.5805,34.5076,35.3097,2682935.2670598,0
+OC.US,D,20150113,000000,35.6587,36.1228,34.3846,35.1154,2504399.8056825,0
+OC.US,D,20150114,000000,34.6493,35.0351,34.219,34.8467,1636725.32972,0
+OC.US,D,20150115,000000,35.1868,35.2909,33.3643,33.5775,3099240.6716764,0
+OC.US,D,20150116,000000,33.4417,33.8016,32.8011,33.631,2582091.9275722,0
+OC.US,D,20150120,000000,33.7658,33.7916,32.81,33.2006,1437843.3003412,0
+OC.US,D,20150121,000000,33.1402,33.6578,32.8269,33.1302,1107374.6958389,0
+OC.US,D,20150122,000000,33.3712,33.8204,33.1481,33.6231,1426103.3053918,0
+OC.US,D,20150123,000000,33.5437,33.9612,33.4683,33.8482,2053607.5986188,0
+OC.US,D,20150126,000000,34.1823,35.3385,33.9612,35.275,3351213.3766088,0
+OC.US,D,20150127,000000,34.8308,35.7658,34.6146,35.6241,1250945.3238775,0
+OC.US,D,20150128,000000,35.8026,36.2239,35.282,35.8124,4434163.1143102,0
+OC.US,D,20150129,000000,35.8124,36.2597,35.1868,35.8026,1734400.9581745,0
+OC.US,D,20150130,000000,35.5993,36.2161,35.3286,35.7926,1606850.4160195,0
+OC.US,D,20150202,000000,36.1139,36.1327,34.7465,35.3653,2260522.362279,0
+OC.US,D,20150203,000000,35.6587,35.866,35.3097,35.5527,2340672.2083927,0
+OC.US,D,20150204,000000,35.4377,35.7569,35.1233,35.1778,1990623.4989216,0
+OC.US,D,20150205,000000,35.2562,35.5527,34.3985,34.9686,2777083.1485569,0
+OC.US,D,20150206,000000,35.0708,35.7391,35.0708,35.5893,3859482.2430796,0
+OC.US,D,20150209,000000,35.7302,36.1228,35.4475,35.4803,1931656.2706171,0
+OC.US,D,20150210,000000,35.6072,35.7658,35.2284,35.4019,2033999.2555381,0
+OC.US,D,20150211,000000,35.5805,37.1788,34.1823,35.4377,8646045.898166,0
+OC.US,D,20150212,000000,34.7207,35.2036,34.3906,34.4342,4236417.6689283,0
+OC.US,D,20150213,000000,34.5611,34.8308,33.8482,34.6067,2966823.0892649,0
+OC.US,D,20150217,000000,34.6067,36.2685,34.4897,35.7044,3708237.9081799,0
+OC.US,D,20150218,000000,35.5715,36.1625,35.4971,36.1139,1902900.7963458,0
+OC.US,D,20150219,000000,35.9552,36.6692,35.8303,36.3539,1401006.6835967,0
+OC.US,D,20150220,000000,36.3637,36.4917,35.9552,36.1981,1574398.7746243,0
+OC.US,D,20150223,000000,36.1981,36.6334,36.1139,36.4917,1629808.0008514,0
+OC.US,D,20150224,000000,36.6246,36.8833,36.2239,36.7683,1283742.8821414,0
+OC.US,D,20150225,000000,36.6692,36.7782,35.8124,35.9552,978044.14414131,0
+OC.US,D,20150226,000000,35.9026,35.988,35.282,35.7728,1017283.0173903,0
+OC.US,D,20150227,000000,35.7658,36.0782,35.3008,35.4475,1928949.4459075,0
+OC.US,D,20150302,000000,35.3742,35.749,35.0797,35.6875,1349295.6415015,0
+OC.US,D,20150303,000000,35.633,35.6419,34.9508,35.1432,1576430.9101645,0
+OC.US,D,20150304,000000,34.9775,35.4208,34.5234,35.3385,1213567.1404904,0
+OC.US,D,20150305,000000,35.3573,36.2319,35.3186,36.2071,1703428.7921328,0
+OC.US,D,20150306,000000,36.0603,36.5542,35.7569,36.3201,2131969.3671578,0
+OC.US,D,20150309,000000,36.3291,36.4173,35.6587,35.7569,1191081.5355259,0
+OC.US,D,20150310,000000,35.5715,35.9642,35.4019,35.7728,1500570.2315209,0
+OC.US,D,20150311,000000,35.7926,36.1645,35.5517,35.9562,1431135.7403027,0
+OC.US,D,20150312,000000,36.1734,36.5304,35.875,36.0792,803306.70879092,0
+OC.US,D,20150313,000000,35.9136,36.0177,35.4882,35.8303,1125855.5314585,0
+OC.US,D,20150316,000000,35.8026,35.8482,34.5016,34.6186,2277229.2393799,0
+OC.US,D,20150317,000000,34.3856,34.6464,33.9017,34.3499,2083140.6294664,0
+OC.US,D,20150318,000000,34.3221,35.4357,34.2131,35.1302,2311652.5060759,0
+OC.US,D,20150319,000000,35.0222,35.7143,34.9736,35.6499,1188248.6478175,0
+OC.US,D,20150320,000000,37.5695,38.5055,37.3742,38.0812,4917887.0106685,0
+OC.US,D,20150323,000000,38.0812,38.5948,37.9592,38.0633,2535483.9156672,0
+OC.US,D,20150324,000000,38.0018,38.3617,37.5863,38.219,1661651.5143407,0
+OC.US,D,20150325,000000,38.3073,38.9349,37.7163,38.1278,2787732.9506929,0
+OC.US,D,20150326,000000,38.0464,38.3797,37.3821,37.7341,1915570.6319741,0
+OC.US,D,20150327,000000,37.6985,38.1188,37.4922,38.0196,785926.15102458,0
+OC.US,D,20150330,000000,38.2368,39.0003,38.0196,38.8605,1753573.6275314,0
+OC.US,D,20150331,000000,38.692,39.1967,38.3875,38.9547,1534812.9760027,0
+OC.US,D,20150401,000000,39.0103,39.0439,37.6985,37.9404,1922142.043974,0
+OC.US,D,20150402,000000,37.975,38.5849,37.7163,38.5393,1581322.1545167,0
+OC.US,D,20150406,000000,38.4143,38.4143,37.6895,37.9404,1761148.5010014,0
+OC.US,D,20150407,000000,37.8848,38.0108,37.5775,37.6141,952741.78753229,0
+OC.US,D,20150408,000000,37.6052,38.0296,37.5606,37.9939,1055884.5161175,0
+OC.US,D,20150409,000000,37.7877,38.099,37.5427,38.0376,832450.45709845,0
+OC.US,D,20150410,000000,37.9592,38.5135,37.8283,38.4421,873612.54745666,0
+OC.US,D,20150413,000000,38.3529,38.3955,37.8283,38.1089,757292.70573607,0
+OC.US,D,20150414,000000,37.9592,38.0544,37.3742,37.8948,1291869.407294,0
+OC.US,D,20150415,000000,38.1555,39.1293,37.975,38.9161,3238639.1187076,0
+OC.US,D,20150416,000000,38.9716,39.0439,37.8749,37.9046,2131478.2257147,0
+OC.US,D,20150417,000000,37.5695,37.6329,37.0509,37.5775,2039799.1619855,0
+OC.US,D,20150420,000000,37.7063,37.9662,37.166,37.6985,1727925.3540538,0
+OC.US,D,20150421,000000,37.7787,38.6484,37.6529,38.4956,2791285.9102503,0
+OC.US,D,20150422,000000,39.9998,41.0182,37.9046,37.9492,6138475.3559383,0
+OC.US,D,20150423,000000,37.5606,37.8382,36.6642,36.9993,4037816.0036589,0
+OC.US,D,20150424,000000,36.9716,37.6329,36.449,37.5517,1953195.8988388,0
+OC.US,D,20150427,000000,37.7063,37.7341,35.5319,35.6776,2933129.9794577,0
+OC.US,D,20150428,000000,35.7569,36.0425,35.2542,35.4188,2411369.3466066,0
+OC.US,D,20150429,000000,35.2542,35.749,34.8883,34.9934,2138736.4289318,0
+OC.US,D,20150430,000000,35.169,35.8026,34.5452,34.6979,3574550.6192448,0
+OC.US,D,20150501,000000,34.8625,35.8392,34.7168,35.5705,2113333.2219237,0
+OC.US,D,20150504,000000,35.7302,35.9979,35.1302,35.2086,1567395.7229166,0
+OC.US,D,20150505,000000,35.2354,35.4882,34.9061,34.9567,1866437.3260777,0
+OC.US,D,20150506,000000,34.8883,34.9835,33.4674,34.3856,3344054.0067827,0
+OC.US,D,20150507,000000,34.4838,34.8983,34.0733,34.6731,2523067.2145403,0
+OC.US,D,20150508,000000,34.9835,36.4867,34.7971,36.1446,3209109.1133719,0
+OC.US,D,20150511,000000,36.1903,36.3568,35.8392,35.9036,1685386.6557489,0
+OC.US,D,20150512,000000,35.6577,35.7728,34.9567,35.2442,1486450.1671548,0
+OC.US,D,20150513,000000,35.5517,35.6062,34.7327,35.169,2071218.0952949,0
+OC.US,D,20150514,000000,35.4357,35.7391,35.0321,35.5883,1528961.6358518,0
+OC.US,D,20150515,000000,35.6062,36.0346,35.1124,35.9562,1659095.9652296,0
+OC.US,D,20150518,000000,35.9562,36.7088,35.9136,36.6276,1690481.6179072,0
+OC.US,D,20150519,000000,37.0599,37.4366,36.7981,36.9716,1421443.0084533,0
+OC.US,D,20150520,000000,36.9329,37.0321,35.9979,36.0425,2076679.1444015,0
+OC.US,D,20150521,000000,36.0524,36.4391,35.856,36.339,1885819.7642645,0
+OC.US,D,20150522,000000,36.4014,36.459,35.5983,36.0703,1344009.0635851,0
+OC.US,D,20150526,000000,35.9711,38.3797,35.6231,38.3241,4516899.7731585,0
+OC.US,D,20150527,000000,38.1813,38.3151,37.2304,38.1902,3233172.018577,0
+OC.US,D,20150528,000000,38.219,38.3717,37.7431,38.3073,1604114.3446943,0
+OC.US,D,20150529,000000,38.2368,38.567,37.7341,38.0196,1830449.869693,0
+OC.US,D,20150601,000000,38.0544,38.4054,37.7877,38.0196,1296690.056367,0
+OC.US,D,20150602,000000,37.9235,38.4054,37.7252,38.2973,1572650.0287054,0
+OC.US,D,20150603,000000,37.9136,38.0376,36.5838,36.691,2219514.5730313,0
+OC.US,D,20150604,000000,36.6096,36.7733,36.097,36.1347,1534861.3841942,0
+OC.US,D,20150605,000000,36.1446,37.1134,35.7926,36.6374,1352252.5752007,0
+OC.US,D,20150608,000000,36.0346,36.1059,35.3722,35.6875,2046932.3107079,0
+OC.US,D,20150609,000000,35.7232,35.9226,35.3722,35.5219,958935.01053584,0
+OC.US,D,20150610,000000,35.632,36.5492,35.632,36.2894,1192621.5211188,0
+OC.US,D,20150611,000000,36.3073,36.8983,36.1903,36.2705,895586.84089818,0
+OC.US,D,20150612,000000,36.218,36.4014,35.9493,36.0346,510953.50409258,0
+OC.US,D,20150615,000000,35.9414,36.4014,35.6875,36.3161,1490295.5928692,0
+OC.US,D,20150616,000000,36.3073,36.8883,36.0177,36.6562,1712124.113536,0
+OC.US,D,20150617,000000,36.339,36.566,35.4793,35.7569,1988214.182889,0
+OC.US,D,20150618,000000,35.875,36.2894,35.749,35.8124,1263788.6221922,0
+OC.US,D,20150619,000000,35.9036,36.3311,35.8482,35.9711,1160504.7030483,0
+OC.US,D,20150622,000000,36.339,37.3286,36.339,37.2304,2923773.0794371,0
+OC.US,D,20150623,000000,37.9136,38.4321,37.3088,37.7341,2516682.3757786,0
+OC.US,D,20150624,000000,37.8948,38.2805,36.7981,36.9805,1778752.9466536,0
+OC.US,D,20150625,000000,37.0678,37.2998,36.9071,37.0678,856562.77899909,0
+OC.US,D,20150626,000000,37.5695,38.1615,37.3374,38.1367,2056956.84037,0
+OC.US,D,20150629,000000,37.6727,37.9314,37.3642,37.401,1576088.0188078,0
+OC.US,D,20150630,000000,37.5775,37.7688,37.0153,37.0221,1193527.157702,0
+OC.US,D,20150701,000000,37.282,37.5775,36.6562,37.2046,1122403.4223003,0
+OC.US,D,20150702,000000,37.0747,37.3374,36.7286,36.8695,544041.51150561,0
+OC.US,D,20150706,000000,36.6464,37.5249,36.4689,37.041,1047975.8278267,0
+OC.US,D,20150707,000000,37.2403,37.2403,36.2617,36.8784,1159279.3707003,0
+OC.US,D,20150708,000000,36.7386,36.9329,36.6196,36.7832,1347460.1642394,0
+OC.US,D,20150709,000000,37.1392,37.1392,36.4014,36.4203,935893.71987274,0
+OC.US,D,20150710,000000,36.6374,37.4277,36.6096,37.3554,823138.93975734,0
+OC.US,D,20150713,000000,37.5517,37.7956,37.3286,37.7589,954388.67454821,0
+OC.US,D,20150714,000000,37.6985,37.7877,37.3554,37.4644,1372131.1973506,0
+OC.US,D,20150715,000000,37.7688,37.7688,37.0221,37.2472,1445856.873047,0
+OC.US,D,20150716,000000,37.6994,38.8427,37.6994,38.5363,2927880.7161889,0
+OC.US,D,20150717,000000,38.572,38.8427,38.0236,38.5284,2201103.324187,0
+OC.US,D,20150720,000000,38.5631,38.7088,38.2567,38.5531,1930915.0201843,0
+OC.US,D,20150721,000000,38.4461,38.9983,38.1585,38.8863,3212714.5151367,0
+OC.US,D,20150722,000000,38.6533,41.1759,38.5284,41.1143,5980816.9356613,0
+OC.US,D,20150723,000000,41.4049,42.0752,39.8253,39.8977,3787043.4184746,0
+OC.US,D,20150724,000000,39.8809,40.1942,39.3196,39.4842,1568186.3900449,0
+OC.US,D,20150727,000000,39.1679,39.3821,38.4649,38.6374,1749493.2203872,0
+OC.US,D,20150728,000000,39.0251,39.1481,38.4748,38.7554,2071723.3557939,0
+OC.US,D,20150729,000000,38.8863,39.4466,38.8586,39.3821,2046979.7103954,0
+OC.US,D,20150730,000000,39.3622,39.9354,39.0837,39.8353,2167258.9387814,0
+OC.US,D,20150731,000000,39.8809,40.6215,39.7679,40.4213,2001043.3621478,0
+OC.US,D,20150803,000000,40.4133,40.5621,40.0118,40.4807,1507808.2646582,0
+OC.US,D,20150804,000000,40.332,40.7426,39.98,40.2656,1262382.7676299,0
+OC.US,D,20150805,000000,40.4996,40.6503,39.9622,40.1585,804678.27421753,0
+OC.US,D,20150806,000000,40.088,40.4451,39.3038,39.6349,1706456.3211113,0
+OC.US,D,20150807,000000,39.5754,40.1774,39.2938,40.1684,1314090.7842131,0
+OC.US,D,20150810,000000,40.3519,40.8466,40.2933,40.7426,1034696.8557884,0
+OC.US,D,20150811,000000,40.3975,40.7247,39.8809,40.5819,1587962.1447879,0
+OC.US,D,20150812,000000,40.2656,41.1094,39.7073,40.9319,1892411.3463442,0
+OC.US,D,20150813,000000,40.6999,41.4912,40.572,41.2681,1701117.3009874,0
+OC.US,D,20150814,000000,41.2681,41.9631,41.0152,41.8402,1327405.0538912,0
+OC.US,D,20150817,000000,41.8867,42.6899,41.3573,42.5641,1980289.3585344,0
+OC.US,D,20150818,000000,42.4947,43.1699,42.4679,42.8734,2039985.7352237,0
+OC.US,D,20150819,000000,42.6007,43.0132,42.4679,42.6999,1050341.7781876,0
+OC.US,D,20150820,000000,42.5125,42.7544,41.4238,41.4574,1122133.1432309,0
+OC.US,D,20150821,000000,41.0827,41.8769,40.4361,40.4709,2246590.888159,0
+OC.US,D,20150824,000000,38.4183,40.221,37.8977,38.2755,2536566.0404485,0
+OC.US,D,20150825,000000,39.5358,40.0306,38.4559,38.4927,2347455.4062305,0
+OC.US,D,20150826,000000,39.3384,39.4932,38.2319,39.2849,1467545.7598593,0
+OC.US,D,20150827,000000,39.8353,40.1684,39.2849,40.0682,1765140.1597945,0
+OC.US,D,20150828,000000,39.985,40.3221,39.4098,39.6795,1154310.4715407,0
+OC.US,D,20150831,000000,39.5844,40.332,39.4743,39.9156,873361.42996312,0
+OC.US,D,20150901,000000,39.6528,39.7679,38.7634,38.9895,1249622.1666424,0
+OC.US,D,20150902,000000,39.401,40.0584,39.1381,40.0395,1060879.6363808,0
+OC.US,D,20150903,000000,40.2041,40.8268,40.1148,40.3786,1114585.4993686,0
+OC.US,D,20150904,000000,39.8977,40.0494,39.5021,39.6974,832415.15945879,0
+OC.US,D,20150908,000000,40.3419,40.7802,39.9255,40.7426,1229984.5769461,0
+OC.US,D,20150909,000000,41.2581,41.3851,40.1862,40.2656,1299776.0785769,0
+OC.US,D,20150910,000000,40.2656,40.6642,39.8739,40.3786,830861.05480997,0
+OC.US,D,20150911,000000,40.2557,41.1847,40.1942,41.1481,962459.73198143,0
+OC.US,D,20150914,000000,41.2313,41.4753,41.0053,41.1847,1275144.3771213,0
+OC.US,D,20150915,000000,41.4654,42.0187,41.2313,41.7906,1010062.1288208,0
+OC.US,D,20150916,000000,41.7391,42.0851,41.3851,41.9353,1034029.2261468,0
+OC.US,D,20150917,000000,41.9453,43.0985,41.6845,42.3935,1416064.6566738,0
+OC.US,D,20150918,000000,41.8769,42.2954,41.519,41.6766,1937352.3011535,0
+OC.US,D,20150921,000000,41.7817,42.4579,41.6667,41.9067,1464216.6881878,0
+OC.US,D,20150922,000000,41.3295,41.4912,40.2656,40.3697,1519365.7203855,0
+OC.US,D,20150923,000000,40.3519,40.7802,40.2477,40.572,1035251.5329829,0
+OC.US,D,20150924,000000,40.2735,40.2735,39.7529,40.0782,1112919.4507768,0
+OC.US,D,20150925,000000,40.3419,40.7346,40.0395,40.1248,970563.06154234,0
+OC.US,D,20150928,000000,39.985,40.097,37.6737,37.7807,1822457.475571,0
+OC.US,D,20150929,000000,37.7807,37.9076,35.8244,36.1297,2284098.1600569,0
+OC.US,D,20150930,000000,35.7956,37.9434,35.1044,37.7708,3431636.5273038,0
+OC.US,D,20151001,000000,37.7896,38.6692,37.4832,38.6374,2166036.6319453,0
+OC.US,D,20151002,000000,38.1308,39.6528,37.7807,39.6528,2309060.6508213,0
+OC.US,D,20151005,000000,39.9622,40.5263,39.401,40.2656,1568599.8766809,0
+OC.US,D,20151006,000000,39.865,40.0494,37.9264,38.2923,2271448.4945084,0
+OC.US,D,20151007,000000,38.5194,38.6176,38.0672,38.572,2777089.1995809,0
+OC.US,D,20151008,000000,38.4748,38.6444,38.0336,38.572,2309285.547211,0
+OC.US,D,20151009,000000,38.6176,38.7088,37.7271,37.9434,2097464.4116386,0
+OC.US,D,20151012,000000,38.0138,39.0251,37.8224,38.9329,1867469.0256597,0
+OC.US,D,20151013,000000,38.5908,39.0837,38.2388,38.3379,1309316.5263237,0
+OC.US,D,20151014,000000,38.3479,38.572,37.745,38.0762,1595480.5420345,0
+OC.US,D,20151015,000000,38.1754,39.1055,38.0138,39.0459,1973537.4243203,0
+OC.US,D,20151016,000000,38.9547,39.8333,38.8903,39.3782,1236968.467078,0
+OC.US,D,20151019,000000,39.4148,40.0385,39.0876,39.978,1920296.481672,0
+OC.US,D,20151020,000000,39.9701,41.036,39.9522,40.6325,3162840.9673115,0
+OC.US,D,20151021,000000,42.0831,42.7733,39.7945,41.5675,6428757.0934409,0
+OC.US,D,20151022,000000,41.4704,41.623,40.1932,40.332,3910388.4989907,0
+OC.US,D,20151023,000000,40.7178,41.9037,40.4451,41.6815,2377572.3608886,0
+OC.US,D,20151026,000000,41.6627,42.0325,41.1173,41.9135,2371054.3996001,0
+OC.US,D,20151027,000000,41.7965,41.9601,41.1699,41.5228,1701014.4335804,0
+OC.US,D,20151028,000000,41.7252,42.4302,41.4098,41.9235,1579116.5562902,0
+OC.US,D,20151029,000000,41.8639,42.0325,40.4629,40.5462,1942262.7070816,0
+OC.US,D,20151030,000000,40.693,42.5125,40.685,41.1967,1205806.7022862,0
+OC.US,D,20151102,000000,41.2333,41.8639,41.2333,41.623,1966529.3300927,0
+OC.US,D,20151103,000000,41.39,41.5764,40.8824,41.1877,1331458.2314276,0
+OC.US,D,20151104,000000,41.2621,41.6429,40.6414,41.4456,1645702.0237363,0
+OC.US,D,20151105,000000,41.4872,41.7609,40.7722,41.5596,1209010.7194628,0
+OC.US,D,20151106,000000,41.3999,41.6895,41.0459,41.2522,1519881.0659244,0
+OC.US,D,20151109,000000,41.2255,41.4098,40.3419,40.9706,1536085.7080383,0
+OC.US,D,20151110,000000,41.3444,41.7698,40.9706,41.7351,2469297.8158011,0
+OC.US,D,20151111,000000,41.8937,42.3479,41.633,42.0256,1679465.7288228,0
+OC.US,D,20151112,000000,41.6984,41.7698,40.9706,41.0281,907418.60971069,0
+OC.US,D,20151113,000000,41.0083,41.5864,40.8645,41.1114,1015944.7325953,0
+OC.US,D,20151116,000000,41.0945,42.1585,40.925,42.1109,1304494.8687468,0
+OC.US,D,20151117,000000,42.3012,42.917,42.0325,42.3925,2920633.6065157,0
+OC.US,D,20151118,000000,42.6811,43.3791,42.33,43.033,2475045.2800411,0
+OC.US,D,20151119,000000,43.4693,43.8868,43.033,43.1193,1343725.6739639,0
+OC.US,D,20151120,000000,43.2453,43.7331,43.155,43.4426,1692283.8145376,0
+OC.US,D,20151123,000000,43.3513,43.8431,43.0152,43.2075,1068215.4944052,0
+OC.US,D,20151124,000000,43.0152,43.1381,42.5035,42.9091,2011334.1368634,0
+OC.US,D,20151125,000000,42.8824,43.1005,42.6721,42.8377,1202268.8702886,0
+OC.US,D,20151127,000000,42.7554,42.8377,42.5481,42.6265,604726.22210527,0
+OC.US,D,20151130,000000,42.6909,42.7108,42.3012,42.3826,1184586.7698292,0
+OC.US,D,20151201,000000,42.5551,43.1193,42.3826,42.9626,1412096.1934726,0
+OC.US,D,20151202,000000,42.8476,43.1381,42.7465,43.043,1675867.3865859,0
+OC.US,D,20151203,000000,43.0717,43.2353,41.979,42.2398,1248056.9684497,0
+OC.US,D,20151204,000000,42.4857,43.0618,42.0732,42.927,1260401.0572893,0
+OC.US,D,20151207,000000,42.8566,43.5536,42.6007,43.3235,1730188.4370076,0
+OC.US,D,20151208,000000,42.8288,43.6498,42.7009,43.4426,1637681.3915026,0
+OC.US,D,20151209,000000,43.0906,43.3791,42.5293,42.7108,2327291.3774513,0
+OC.US,D,20151210,000000,42.7108,43.4505,42.5293,42.9894,1299630.8540023,0
+OC.US,D,20151211,000000,42.3925,43.2353,42.2864,42.33,1393237.1688566,0
+OC.US,D,20151214,000000,42.3012,42.6175,41.514,42.0425,1597441.0737914,0
+OC.US,D,20151215,000000,42.5204,43.1719,42.0732,42.917,1393460.0482384,0
+OC.US,D,20151216,000000,43.3513,43.7044,43.1818,43.509,1115519.3740634,0
+OC.US,D,20151217,000000,43.5952,43.6874,42.1585,42.4213,1532702.1771513,0
+OC.US,D,20151218,000000,42.3925,42.4579,41.5328,41.633,2243412.083582,0
+OC.US,D,20151221,000000,41.8461,42.1585,41.4456,41.7073,859235.314573,0
+OC.US,D,20151222,000000,41.7965,42.1942,41.505,42.091,597422.63620856,0
+OC.US,D,20151223,000000,42.3012,42.5125,42.0167,42.4679,1014063.8726537,0
+OC.US,D,20151224,000000,42.4123,42.7376,42.2398,42.6265,543450.52816738,0
+OC.US,D,20151228,000000,42.3479,42.8377,42.2676,42.6543,712494.95849334,0
+OC.US,D,20151229,000000,42.9894,43.0241,42.5481,42.927,605528.99128143,0
+OC.US,D,20151230,000000,42.917,43.3633,42.8566,43.0062,541456.71577884,0
+OC.US,D,20151231,000000,42.8824,43.1649,42.5719,42.7098,712111.72697708,0
+OC.US,D,20160104,000000,41.8699,42.5461,41.3285,42.4847,1878483.9062401,0
+OC.US,D,20160105,000000,42.6087,42.8824,41.9285,41.9473,1030577.1169886,0
+OC.US,D,20160106,000000,41.2551,41.8431,40.7276,41.1817,911727.94726062,0
+OC.US,D,20160107,000000,40.22,40.811,39.6746,40.0474,1828472.1933683,0
+OC.US,D,20160108,000000,40.3697,41.4644,40.2884,40.5005,2159769.7881505,0
+OC.US,D,20160111,000000,41.2195,41.2195,39.9314,40.3885,1253550.2896841,0
+OC.US,D,20160112,000000,40.7554,41.0301,39.9582,40.5085,2609080.5028527,0
+OC.US,D,20160113,000000,40.7276,40.9468,39.0509,39.3316,2035234.6729261,0
+OC.US,D,20160114,000000,39.504,39.504,38.6582,39.0509,2508857.3933191,0
+OC.US,D,20160115,000000,37.9334,39.0063,37.9255,38.6494,1682921.871997,0
+OC.US,D,20160119,000000,38.8486,39.4674,38.2953,38.6414,1738856.528803,0
+OC.US,D,20160120,000000,37.9424,39.1957,37.7509,38.8397,3571824.6329595,0
+OC.US,D,20160121,000000,39.5596,40.1793,39.3216,39.7936,2655892.2325638,0
+OC.US,D,20160122,000000,40.3786,41.0975,40.2468,40.7921,1817605.5628743,0
+OC.US,D,20160125,000000,40.693,40.7028,40.1228,40.2646,1187476.133761,0
+OC.US,D,20160126,000000,40.2834,41.3474,40.1328,41.3385,2045170.454237,0
+OC.US,D,20160127,000000,41.1283,41.3563,40.4034,40.6771,1307184.5488885,0
+OC.US,D,20160128,000000,40.9022,41.0975,40.0861,40.6771,1432295.5198914,0
+OC.US,D,20160129,000000,40.8664,41.9661,40.6771,41.9473,2071906.9035201,0
+OC.US,D,20160201,000000,41.6944,41.7658,40.7921,40.8576,1565556.2116386,0
+OC.US,D,20160202,000000,40.5739,41.1451,40.3171,40.9022,1886185.8512129,0
+OC.US,D,20160203,000000,41.2363,41.4486,39.9215,41.1451,1530711.3902747,0
+OC.US,D,20160204,000000,40.9904,41.508,40.6592,41.1997,1961128.7912254,0
+OC.US,D,20160205,000000,41.3474,42.0682,39.0599,39.6072,3050896.0159002,0
+OC.US,D,20160208,000000,38.9686,39.3048,37.0231,37.3603,2774860.4057626,0
+OC.US,D,20160209,000000,37.0609,38.7782,36.6781,38.0772,3340689.6374715,0
+OC.US,D,20160210,000000,39.4118,39.7391,35.3811,39.0509,4732631.8872047,0
+OC.US,D,20160211,000000,38.3321,38.9507,37.3136,37.4426,1988513.7085741,0
+OC.US,D,20160212,000000,37.9692,38.0415,36.4857,36.7961,2701351.5584241,0
+OC.US,D,20160216,000000,37.4069,37.4614,36.3093,37.0331,4333875.460521,0
+OC.US,D,20160217,000000,37.161,37.8035,36.7158,37.4069,2435554.2807946,0
+OC.US,D,20160218,000000,37.7797,37.7797,36.9905,37.1412,1497185.6921299,0
+OC.US,D,20160219,000000,37.1788,37.9612,36.9627,37.867,1422732.8850567,0
+OC.US,D,20160222,000000,38.3221,38.5581,37.9156,38.2339,997799.72880447,0
+OC.US,D,20160223,000000,38.2239,38.6582,38.0504,38.5859,1293627.2297489,0
+OC.US,D,20160224,000000,38.1317,38.7911,37.269,38.7148,1294980.6421037,0
+OC.US,D,20160225,000000,38.9686,39.1679,38.695,38.9507,2187665.0085182,0
+OC.US,D,20160226,000000,39.2859,39.4763,38.8318,39.0747,1685869.7291602,0
+OC.US,D,20160229,000000,39.1005,39.6935,38.9587,38.9775,1251872.1390445,0
+OC.US,D,20160301,000000,39.3474,40.2021,39.0063,40.0474,1037913.9835169,0
+OC.US,D,20160302,000000,39.9582,40.3023,39.6657,39.983,943328.41128818,0
+OC.US,D,20160303,000000,40.0662,40.3122,39.6835,40.1754,1240630.3450662,0
+OC.US,D,20160304,000000,40.1228,41.0341,40.0088,40.802,1430232.1207275,0
+OC.US,D,20160307,000000,40.5739,41.2651,40.5283,41.0787,1041109.9326617,0
+OC.US,D,20160308,000000,40.8406,41.0589,40.3122,41.0003,1486003.3998872,0
+OC.US,D,20160309,000000,41.2561,41.8887,40.8198,41.4762,1101947.9358679,0
+OC.US,D,20160310,000000,41.6875,42.215,41.0876,41.7589,1329428.1128955,0
+OC.US,D,20160311,000000,42.0256,42.0752,41.5646,41.7857,1181749.8481049,0
+OC.US,D,20160314,000000,41.6706,41.979,41.4158,41.7767,696956.937517,0
+OC.US,D,20160315,000000,41.4762,41.6082,41.1739,41.2939,921542.70809282,0
+OC.US,D,20160316,000000,41.2294,41.8601,40.7356,41.6706,1766484.4956134,0
+OC.US,D,20160317,000000,41.5844,42.1962,41.3216,42.0682,1315899.0318675,0
+OC.US,D,20160318,000000,42.0524,43.5199,41.9939,43.2721,2698466.2285082,0
+OC.US,D,20160321,000000,43.2799,43.2978,42.3052,42.4331,997363.04657674,0
+OC.US,D,20160322,000000,42.2318,43.032,42.0692,42.8546,829620.59490207,0
+OC.US,D,20160323,000000,42.5869,42.8724,42.4331,42.5789,887754.79891063,0
+OC.US,D,20160324,000000,42.4153,42.9022,42.3578,42.8546,1076904.7647844,0
+OC.US,D,20160328,000000,42.8902,43.4822,42.7624,43.2631,867030.04191292,0
+OC.US,D,20160329,000000,43.2541,43.4079,42.8982,43.2721,1595624.7581051,0
+OC.US,D,20160330,000000,43.5298,43.5646,42.8902,43.1997,1297520.0551509,0
+OC.US,D,20160331,000000,43.0906,43.2721,42.6593,43.1094,1806183.2466819,0
+OC.US,D,20160401,000000,42.7901,43.6548,42.7624,43.4634,1638374.2337438,0
+OC.US,D,20160404,000000,43.3989,44.1694,43.2889,43.9195,2265571.9417578,0
+OC.US,D,20160405,000000,43.7638,44.5571,43.6448,44.5303,3880171.7024377,0
+OC.US,D,20160406,000000,44.567,45.3077,44.4936,45.0776,1515982.1894985,0
+OC.US,D,20160407,000000,44.8942,45.042,44.1833,44.3856,1213752.7052246,0
+OC.US,D,20160408,000000,44.6859,44.913,44.3944,44.5016,700081.2828785,0
+OC.US,D,20160411,000000,45.1104,45.7192,44.8853,44.9498,1429212.5231934,0
+OC.US,D,20160412,000000,44.8853,45.2522,44.7871,45.042,516285.46468854,0
+OC.US,D,20160413,000000,45.3077,45.7816,45.0508,45.6418,650049.39992687,0
+OC.US,D,20160414,000000,45.5526,45.8243,45.4327,45.6082,699272.4626784,0
+OC.US,D,20160415,000000,45.5328,46.2219,45.3861,46.1644,903191.96948794,0
+OC.US,D,20160418,000000,46.1079,46.6899,46.1079,46.6899,924412.9104488,0
+OC.US,D,20160419,000000,46.7365,47.3474,46.6017,46.7633,1743427.0688864,0
+OC.US,D,20160420,000000,46.8575,46.9914,46.2547,46.5928,1747133.3210502,0
+OC.US,D,20160421,000000,46.5928,47.0013,46.5928,46.681,1010215.4214273,0
+OC.US,D,20160422,000000,46.8297,47.3831,46.5512,47.2016,1324691.1696537,0
+OC.US,D,20160425,000000,47.3384,47.8858,47.1372,47.3295,2211413.2604784,0
+OC.US,D,20160426,000000,47.3831,47.5477,46.2705,47.146,3221231.3313336,0
+OC.US,D,20160427,000000,46.7723,46.9745,43.4079,44.2556,6074285.0854689,0
+OC.US,D,20160428,000000,43.8749,44.3112,42.7257,42.8902,3072525.4009771,0
+OC.US,D,20160429,000000,42.8268,42.8268,41.4495,42.0068,2867835.3971191,0
+OC.US,D,20160502,000000,42.1228,42.7802,42.0752,42.5789,1905630.8166471,0
+OC.US,D,20160503,000000,42.3965,42.8982,42.215,42.7901,2105099.7953481,0
+OC.US,D,20160504,000000,42.7257,43.2541,42.3866,43.1997,2009104.3345411,0
+OC.US,D,20160505,000000,43.2799,43.4535,42.9964,43.389,1455355.9721303,0
+OC.US,D,20160506,000000,43.2799,43.8917,43.0618,43.8293,1395219.8877013,0
+OC.US,D,20160509,000000,43.746,44.094,43.7182,43.8392,1396912.1573967,0
+OC.US,D,20160510,000000,44.0187,44.3756,43.637,44.3667,1687002.2791411,0
+OC.US,D,20160511,000000,44.3478,44.8476,44.2745,44.5491,1946935.106068,0
+OC.US,D,20160512,000000,44.5769,45.3176,44.4044,45.0508,2011523.7356135,0
+OC.US,D,20160513,000000,44.8942,45.1848,44.7049,44.8307,1243691.1546764,0
+OC.US,D,20160516,000000,44.9408,45.1848,44.5938,44.9785,1377522.659682,0
+OC.US,D,20160517,000000,44.7583,45.1848,44.4837,45.159,1598891.3025292,0
+OC.US,D,20160518,000000,45.2443,45.9611,45.159,45.633,2017099.7541751,0
+OC.US,D,20160519,000000,45.3681,45.753,45.1778,45.5625,1120068.7355631,0
+OC.US,D,20160520,000000,45.7816,46.5382,45.753,46.4906,1100119.5181337,0
+OC.US,D,20160523,000000,46.445,46.5928,46.1169,46.4362,1029852.0026196,0
+OC.US,D,20160524,000000,46.6721,47.4118,46.45,47.4019,1641923.1592852,0
+OC.US,D,20160525,000000,47.5387,47.7767,47.267,47.5933,1130973.6892086,0
+OC.US,D,20160526,000000,47.5933,47.8134,46.6354,46.7901,1057395.2550947,0
+OC.US,D,20160527,000000,46.8665,47.0747,46.569,46.9111,655977.386381,0
+OC.US,D,20160531,000000,47.0459,47.2383,46.1971,46.565,982666.1179282,0
+OC.US,D,20160601,000000,46.5006,47.393,46.0593,47.2383,792503.61404837,0
+OC.US,D,20160602,000000,47.1838,47.2928,46.4262,46.6721,868124.26874224,0
+OC.US,D,20160603,000000,46.4638,46.5006,45.8808,46.2904,1031051.113864,0
+OC.US,D,20160606,000000,46.3072,46.455,45.633,46.0513,819935.93108461,0
+OC.US,D,20160607,000000,46.0881,46.3726,45.7986,46.0683,791053.38531053,0
+OC.US,D,20160608,000000,46.0445,46.0445,45.3077,45.753,1995003.4317508,0
+OC.US,D,20160609,000000,45.6508,46.2547,45.3681,46.1644,993813.11253139,0
+OC.US,D,20160610,000000,45.853,45.853,44.9309,45.042,777494.04916288,0
+OC.US,D,20160613,000000,44.8575,45.0856,44.3201,44.329,671751.39729104,0
+OC.US,D,20160614,000000,44.22,44.6771,44.1793,44.449,1332139.980125,0
+OC.US,D,20160615,000000,44.5214,44.6771,44.1743,44.1932,991635.75241665,0
+OC.US,D,20160616,000000,44.094,45.4822,43.8838,45.3077,1757963.6454006,0
+OC.US,D,20160617,000000,45.2879,45.862,45.2145,45.5893,1955097.9373643,0
+OC.US,D,20160620,000000,46.2804,46.9289,46.2804,46.6106,1262583.4599239,0
+OC.US,D,20160621,000000,46.7465,46.8843,46.3429,46.565,739026.68146636,0
+OC.US,D,20160622,000000,46.7544,47.2294,46.6275,46.7277,665449.25585655,0
+OC.US,D,20160623,000000,47.1838,47.1838,46.574,46.7811,658357.45579777,0
+OC.US,D,20160624,000000,45.0946,46.2804,45.0052,45.8243,1372713.104153,0
+OC.US,D,20160627,000000,45.2681,45.2978,43.746,44.329,1504172.6077738,0
+OC.US,D,20160628,000000,44.9041,45.3434,44.5016,44.8575,1168553.5733937,0
+OC.US,D,20160629,000000,45.3681,45.9611,45.3077,45.5625,1334715.6993158,0
+OC.US,D,20160630,000000,45.7816,46.9914,45.4872,46.9745,960286.40588265,0
+OC.US,D,20160701,000000,47.0747,48.5124,46.9686,48.0504,916519.34971785,0
+OC.US,D,20160705,000000,48.0415,48.3251,47.4485,47.9582,932952.92223744,0
+OC.US,D,20160706,000000,48.2427,49.2086,47.9582,49.0975,1339996.2262083,0
+OC.US,D,20160707,000000,49.2086,49.4901,48.9269,49.1718,1259728.3851278,0
+OC.US,D,20160708,000000,49.5457,49.6557,48.4153,49.0161,1386259.3297487,0
+OC.US,D,20160711,000000,49.2324,49.7817,49.0083,49.27,1079611.589494,0
+OC.US,D,20160712,000000,49.853,49.965,49.0895,49.279,1226795.6873293,0
+OC.US,D,20160713,000000,49.4068,49.6259,49.0796,49.3176,1323613.0788882,0
+OC.US,D,20160714,000000,49.7479,49.9314,49.3464,49.5367,914163.48439685,0
+OC.US,D,20160715,000000,49.865,50.2625,49.4911,50.2061,1540100.5624231,0
+OC.US,D,20160718,000000,50.1892,50.5789,50.1218,50.3221,643262.16807312,0
+OC.US,D,20160719,000000,50.3033,50.6344,49.6924,49.7658,933330.10272976,0
+OC.US,D,20160720,000000,49.9582,50.5977,49.6657,50.3965,603621.91023605,0
+OC.US,D,20160721,000000,50.4331,50.4698,49.5367,49.5993,654769.1986008,0
+OC.US,D,20160722,000000,49.4653,50.2061,49.1708,49.9582,1322163.8586543,0
+OC.US,D,20160725,000000,49.9234,50.3677,49.6468,50.3033,861377.3770481,0
+OC.US,D,20160726,000000,50.3577,50.7524,49.9413,50.3121,2306234.8226409,0
+OC.US,D,20160727,000000,51.9056,53.6904,46.5462,48.1921,5948028.4539333,0
+OC.US,D,20160728,000000,48.3389,50.4698,48.3389,49.5001,2179258.1192563,0
+OC.US,D,20160729,000000,49.3563,49.4068,48.3062,48.4024,1669439.1821526,0
+OC.US,D,20160801,000000,48.45,49.0915,48.1723,48.9973,1531426.4196037,0
+OC.US,D,20160802,000000,49.2174,49.39,48.6453,49.3642,1863621.5829372,0
+OC.US,D,20160803,000000,49.3642,49.4267,48.7941,49.3732,1394901.2004404,0
+OC.US,D,20160804,000000,49.2512,49.4911,48.5104,48.6592,1342242.1645944,0
+OC.US,D,20160805,000000,48.9427,49.3642,48.6969,48.9071,1660533.0834155,0
+OC.US,D,20160808,000000,48.8515,50.0484,48.687,49.984,1825564.6763647,0
+OC.US,D,20160809,000000,49.9036,50.0484,49.27,49.6468,1284696.9269161,0
+OC.US,D,20160810,000000,49.5993,49.7836,49.3076,49.6091,1188375.7193203,0
+OC.US,D,20160811,000000,49.3176,49.8937,49.1808,49.4366,1448231.8999438,0
+OC.US,D,20160812,000000,49.4564,49.5774,48.9973,49.2086,891015.2923108,0
+OC.US,D,20160815,000000,49.2412,49.74,49.1907,49.4822,536072.3129754,0
+OC.US,D,20160816,000000,49.2086,49.6279,48.7494,48.803,679369.63643267,0
+OC.US,D,20160817,000000,48.6414,48.8595,48.2725,48.6056,758953.71180786,0
+OC.US,D,20160818,000000,48.6681,48.8515,48.2923,48.7941,561965.65292266,0
+OC.US,D,20160819,000000,48.7415,49.0073,48.5284,48.9507,488661.53189417,0
+OC.US,D,20160822,000000,48.7564,49.39,48.6235,49.39,880149.67032086,0
+OC.US,D,20160823,000000,49.4465,50.1218,49.4068,49.8471,1183366.4800012,0
+OC.US,D,20160824,000000,49.6924,50.1594,49.4653,50.1406,1010012.7121252,0
+OC.US,D,20160825,000000,50.0484,50.1495,49.3176,49.5735,836352.35903636,0
+OC.US,D,20160826,000000,49.7747,50.0296,48.9171,49.3732,779966.90094674,0
+OC.US,D,20160829,000000,49.3642,50.0196,49.2006,50.0028,599171.38212749,0
+OC.US,D,20160830,000000,49.8471,50.1218,49.5803,50.0484,930967.17788083,0
+OC.US,D,20160831,000000,49.865,50.5085,49.5893,50.2437,1014407.7725144,0
+OC.US,D,20160901,000000,50.3121,50.5878,49.7936,50.4896,988643.52107785,0
+OC.US,D,20160902,000000,50.5174,51.1123,50.3577,50.7891,716792.19399539,0
+OC.US,D,20160906,000000,50.9091,50.9993,50.1793,50.5521,1065641.7922223,0
+OC.US,D,20160907,000000,50.4331,50.9091,50.1406,50.2943,968173.91558965,0
+OC.US,D,20160908,000000,50.1317,50.447,49.865,50.1961,557428.39347094,0
+OC.US,D,20160909,000000,49.8292,49.984,47.626,47.7806,1234535.9554537,0
+OC.US,D,20160912,000000,47.2601,48.3479,46.6622,48.0911,1215335.0479851,0
+OC.US,D,20160913,000000,47.7172,48.1099,47.0291,47.279,899757.00489747,0
+OC.US,D,20160914,000000,47.2314,47.4971,46.7286,46.8853,634001.07593152,0
+OC.US,D,20160915,000000,46.6899,47.5239,46.6899,47.0578,1182759.3605991,0
+OC.US,D,20160916,000000,46.8665,47.0033,46.0435,46.681,1984281.0173274,0
+OC.US,D,20160919,000000,46.8109,47.735,46.8109,47.4683,816524.16208591,0
+OC.US,D,20160920,000000,47.6795,47.6885,46.9379,47.2601,605095.33456566,0
+OC.US,D,20160921,000000,47.4327,47.5735,46.5828,47.3236,894900.04968088,0
+OC.US,D,20160922,000000,47.5685,47.8184,47.0668,47.7806,967789.67556941,0
+OC.US,D,20160923,000000,48.0732,49.382,47.7172,48.7841,1857691.579475,0
+OC.US,D,20160926,000000,48.7137,49.39,48.3568,48.9269,1400499.4060898,0
+OC.US,D,20160927,000000,48.8773,49.6141,48.8773,49.26,1183744.6689974,0
+OC.US,D,20160928,000000,49.3464,49.8015,49.0697,49.6567,1000021.4630948,0
+OC.US,D,20160929,000000,49.5635,49.6231,47.9264,48.4668,1490682.8584014,0
+OC.US,D,20160930,000000,48.7137,49.1163,48.3389,48.8417,935622.43229939,0
+OC.US,D,20161003,000000,48.8417,48.8417,47.6795,48.3389,1447311.1358008,0
+OC.US,D,20161004,000000,48.4837,48.8515,48.4024,48.5858,1157426.7488704,0
+OC.US,D,20161005,000000,48.8873,49.6369,48.678,48.9427,1465652.7978697,0
+OC.US,D,20161006,000000,48.9071,50.6434,48.6414,50.215,2528791.4831885,0
+OC.US,D,20161007,000000,49.5635,49.7162,48.4123,48.6146,1877484.4787859,0
+OC.US,D,20161010,000000,48.8129,49.382,48.7227,48.9597,619321.29185081,0
+OC.US,D,20161011,000000,48.9339,48.9973,47.983,48.2387,884720.21040425,0
+OC.US,D,20161012,000000,48.2725,48.7941,48.1921,48.3389,764425.85445844,0
+OC.US,D,20161013,000000,47.9066,47.982,46.9805,47.2928,1023350.1773951,0
+OC.US,D,20161014,000000,47.6319,48.45,47.2928,47.3206,1035826.3802573,0
+OC.US,D,20161017,000000,47.5556,48.2635,47.4653,47.6696,945589.4772341,0
+OC.US,D,20161018,000000,48.0097,48.2596,47.6775,47.8402,611184.68165822,0
+OC.US,D,20161019,000000,48.0722,48.1367,47.266,47.5299,777674.57137712,0
+OC.US,D,20161020,000000,47.3374,47.4297,46.8347,46.9259,1370334.0432401,0
+OC.US,D,20161021,000000,46.685,47.5605,46.0504,47.275,1876477.9918037,0
+OC.US,D,20161024,000000,47.7331,48.331,47.392,47.9066,1608574.9578427,0
+OC.US,D,20161025,000000,47.7331,47.7331,45.5516,45.6756,3005581.9146145,0
+OC.US,D,20161026,000000,46.3647,47.152,45.0718,45.9433,2429887.4968739,0
+OC.US,D,20161027,000000,45.5298,45.7588,44.1972,44.2904,3212561.2225302,0
+OC.US,D,20161028,000000,44.3548,45.1728,44.2259,44.5006,2494610.2574502,0
+OC.US,D,20161031,000000,44.5006,45.152,44.4282,44.7782,1404549.5581142,0
+OC.US,D,20161101,000000,44.6661,45.027,42.9776,43.3623,1916758.6496745,0
+OC.US,D,20161102,000000,43.1362,43.8937,42.8218,43.0876,2259683.2869592,0
+OC.US,D,20161103,000000,43.1629,43.2789,42.6374,42.7574,1098338.5000871,0
+OC.US,D,20161104,000000,42.7752,43.9037,42.6821,42.9944,1867321.784077,0
+OC.US,D,20161107,000000,43.7668,43.9037,43.5209,43.7668,810311.77750655,0
+OC.US,D,20161108,000000,43.7856,44.447,43.5744,44.3172,1135727.7770182,0
+OC.US,D,20161109,000000,43.8422,45.1134,43.6934,44.7961,2037703.490694,0
+OC.US,D,20161110,000000,45.162,46.0345,44.9418,45.8689,1307373.1391347,0
+OC.US,D,20161111,000000,45.9433,46.4768,45.7122,46.4668,1401301.1667619,0
+OC.US,D,20161114,000000,46.7583,46.8149,46.0504,46.448,1112878.1021132,0
+OC.US,D,20161115,000000,46.5492,47.5556,46.1743,47.4653,1386456.9965308,0
+OC.US,D,20161116,000000,47.2274,47.623,47.0251,47.0528,1120326.9125845,0
+OC.US,D,20161117,000000,47.4207,48.6414,47.1262,48.5194,1051608.4591993,0
+OC.US,D,20161118,000000,48.4123,49.4604,48.2824,49.1936,1367671.5927062,0
+OC.US,D,20161121,000000,49.3404,49.7261,48.0186,48.5293,1052155.0683619,0
+OC.US,D,20161122,000000,48.5293,48.9279,48.0097,48.2457,1157781.7422749,0
+OC.US,D,20161123,000000,48.1089,48.8149,48.1089,48.5868,585535.39967659,0
+OC.US,D,20161125,000000,48.6066,49.3116,48.6066,49.3018,345817.02672848,0
+OC.US,D,20161128,000000,49.1649,49.273,48.0643,48.7326,1092810.889717,0
+OC.US,D,20161129,000000,48.6512,49.1372,48.3568,48.6512,1156168.1358907,0
+OC.US,D,20161130,000000,48.688,48.7584,46.6463,47.162,1345558.125714,0
+OC.US,D,20161201,000000,47.0528,48.0593,46.9884,47.6419,1320435.2828152,0
+OC.US,D,20161202,000000,47.6865,48.3211,47.2839,47.6508,972642.59677003,0
+OC.US,D,20161205,000000,47.7331,48.6512,47.7232,48.331,771741.54240303,0
+OC.US,D,20161206,000000,48.331,49.3018,48.331,49.2194,927624.99565745,0
+OC.US,D,20161207,000000,49.5407,50.4777,49.4108,50.1287,1329877.905675,0
+OC.US,D,20161208,000000,50.1862,51.266,49.7886,51.1025,1206381.5495605,0
+OC.US,D,20161209,000000,51.1758,51.5179,50.8823,51.4316,1045170.1697261,0
+OC.US,D,20161212,000000,51.1758,51.2383,50.3191,50.4976,876345.59326999,0
+OC.US,D,20161213,000000,50.6988,51.1619,50.5154,50.6522,894725.57849058,0
+OC.US,D,20161214,000000,50.5779,50.9279,49.3682,49.3682,1045481.797459,0
+OC.US,D,20161215,000000,49.4406,49.5943,48.2101,48.2199,2009035.7562698,0
+OC.US,D,20161216,000000,47.7331,48.2101,47.5209,47.5843,2636470.4627214,0
+OC.US,D,20161219,000000,47.9522,48.6602,47.7976,47.972,950465.5940265,0
+OC.US,D,20161220,000000,48.0266,48.1367,47.7787,48.0722,660266.55385114,0
+OC.US,D,20161221,000000,48.0643,48.557,48.0643,48.5194,858440.61342876,0
+OC.US,D,20161222,000000,48.557,48.557,47.5943,47.8164,851419.40864929,0
+OC.US,D,20161223,000000,47.9909,48.3657,47.8322,48.2547,545757.98529685,0
+OC.US,D,20161227,000000,48.4312,48.8437,48.4312,48.5194,451562.7041123,0
+OC.US,D,20161228,000000,48.7425,48.8337,47.8966,47.9423,549143.53319181,0
+OC.US,D,20161229,000000,47.982,48.4143,47.982,48.0008,573558.4062895,0
+OC.US,D,20161230,000000,48.2011,48.2467,47.3444,47.5109,440122.23484796,0
+OC.US,D,20170103,000000,47.982,48.2467,47.4465,47.8788,809995.10725364,0
+OC.US,D,20170104,000000,47.9066,48.333,47.5556,47.7777,1466877.1217139,0
+OC.US,D,20170105,000000,48.0643,48.6274,47.859,48.3766,1673982.4926283,0
+OC.US,D,20170106,000000,48.0454,48.4866,48.0365,48.0454,1280319.0110948,0
+OC.US,D,20170109,000000,47.9334,48.1287,47.3265,47.8322,729714.15562126,0
+OC.US,D,20170110,000000,47.8243,48.1287,47.3721,47.6022,1108714.9976418,0
+OC.US,D,20170111,000000,47.859,47.859,47.1688,47.6409,1444884.6752005,0
+OC.US,D,20170112,000000,47.6498,48.2011,46.7811,48.1465,1950683.7153994,0
+OC.US,D,20170113,000000,48.4143,50.0534,48.4143,49.6389,2203354.305093,0
+OC.US,D,20170117,000000,49.4564,49.6389,48.8733,48.9309,1404074.5527348,0
+OC.US,D,20170118,000000,49.0033,49.0033,48.3587,48.6532,796254.24038776,0
+OC.US,D,20170119,000000,48.9131,49.7499,48.9131,49.6289,1393598.2132851,0
+OC.US,D,20170120,000000,49.5189,49.9978,49.5189,49.9175,1175818.8361389,0
+OC.US,D,20170123,000000,49.9076,50.2309,49.7866,50.088,975424.05077489,0
+OC.US,D,20170124,000000,50.4787,51.3532,50.2596,51.0667,1183622.6400146,0
+OC.US,D,20170125,000000,51.5278,52.218,51.4901,52.1268,1197103.312851,0
+OC.US,D,20170126,000000,52.4479,52.8,51.5457,51.5556,987936.55978075,0
+OC.US,D,20170127,000000,51.6924,51.6924,50.7812,51.1689,940003.37363263,0
+OC.US,D,20170130,000000,50.8833,51.0617,50.1852,50.9845,1288388.0515201,0
+OC.US,D,20170131,000000,50.8456,51.2145,50.561,50.9111,936250.73028525,0
+OC.US,D,20170201,000000,50.9398,51.3632,50.5075,50.8278,862423.19568588,0
+OC.US,D,20170202,000000,50.7534,51.0211,50.3013,50.5511,1001778.2770456,0
+OC.US,D,20170203,000000,50.5075,51.1054,50.4321,50.681,1195747.8834883,0
+OC.US,D,20170206,000000,50.681,51.0588,50.4401,51.0211,1491927.3523253,0
+OC.US,D,20170207,000000,50.9577,51.2888,50.8595,50.9209,1681831.6791836,0
+OC.US,D,20170208,000000,51.9889,51.9889,48.8733,50.2407,3002996.1103838,0
+OC.US,D,20170209,000000,50.5511,52.4479,50.5511,52.2844,2534477.428685,0
+OC.US,D,20170210,000000,52.3855,53.0499,51.9135,52.6988,1562435.900293,0
+OC.US,D,20170213,000000,52.9745,53.4445,52.8099,52.9933,1243535.8450618,0
+OC.US,D,20170214,000000,52.7266,53.1233,52.5412,53.0588,1408361.703197,0
+OC.US,D,20170215,000000,53.1947,53.4356,52.7078,52.9745,1028172.843476,0
+OC.US,D,20170216,000000,52.7544,53.3424,52.4479,52.7266,905484.29905757,0
+OC.US,D,20170217,000000,53.4188,53.5922,52.6235,52.918,1449061.8987277,0
+OC.US,D,20170221,000000,53.1679,53.9056,53.1679,53.7767,773168.57554911,0
+OC.US,D,20170222,000000,53.8243,54.099,53.5546,53.6547,1079669.0742213,0
+OC.US,D,20170223,000000,53.7122,53.979,52.9745,53.4544,1269937.4710201,0
+OC.US,D,20170224,000000,52.9002,53.38,52.8546,53.2135,824442.93541661,0
+OC.US,D,20170227,000000,53.1758,54.5154,53.0687,54.0811,1185182.7956875,0
+OC.US,D,20170228,000000,54.0811,54.202,53.5368,53.8967,1134559.9293975,0
+OC.US,D,20170301,000000,55.6934,56.2001,55.2859,55.4098,1383542.4199992,0
+OC.US,D,20170302,000000,55.2581,55.509,54.9536,54.9626,908666.12914651,0
+OC.US,D,20170303,000000,55.038,55.6884,54.9012,55.3235,1021677.0692754,0
+OC.US,D,20170306,000000,54.9012,55.3801,54.8734,54.9536,924194.06508294,0
+OC.US,D,20170307,000000,54.8734,55.2223,54.68,54.8188,737245.66341975,0
+OC.US,D,20170308,000000,54.7444,55.631,54.7256,55.4653,1031783.2877608,0
+OC.US,D,20170309,000000,55.6398,56.7593,55.6398,56.0741,1522729.0811927,0
+OC.US,D,20170310,000000,56.1019,56.9468,55.9185,56.7227,1640212.7365179,0
+OC.US,D,20170313,000000,56.4926,56.9468,56.215,56.5759,894203.17342368,0
+OC.US,D,20170314,000000,56.2516,56.6115,56.0216,56.4926,709078.14697469,0
+OC.US,D,20170315,000000,56.5927,57.6954,56.5848,57.5179,1143298.6164723,0
+OC.US,D,20170316,000000,57.7192,58.0543,57.4941,57.7192,1010257.7785949,0
+OC.US,D,20170317,000000,57.6924,57.9512,57.2799,57.3393,964451.52736199,0
+OC.US,D,20170320,000000,57.2799,57.4435,56.9468,57.034,819164.42553214,0
+OC.US,D,20170321,000000,57.3205,57.4574,56.2248,56.5283,1118418.8230351,0
+OC.US,D,20170322,000000,56.5283,56.9992,56.0395,56.6285,1071294.4570871,0
+OC.US,D,20170323,000000,56.6115,57.2135,56.5015,56.7147,847914.8572835,0
+OC.US,D,20170324,000000,56.909,57.3879,56.2874,56.6205,845309.89147693,0
+OC.US,D,20170327,000000,55.9561,56.5104,55.4742,56.2616,807147.09198543,0
+OC.US,D,20170328,000000,56.0305,56.7593,55.9839,56.5283,987214.4709238,0
+OC.US,D,20170329,000000,56.4351,56.6205,56.0741,56.3438,872712.96189745,0
+OC.US,D,20170330,000000,56.3438,56.7405,56.2338,56.3884,444761.35320268,0
+OC.US,D,20170331,000000,56.4172,56.8426,56.205,56.7405,1138029.1831237,0
+OC.US,D,20170403,000000,56.8892,57.5734,55.611,56.0563,1316849.0426262,0
+OC.US,D,20170404,000000,56.1019,56.3072,55.8153,56.0395,670488.75029536,0
+OC.US,D,20170405,000000,56.336,56.5927,55.512,55.6676,968468.39875478,0
+OC.US,D,20170406,000000,55.8987,56.2616,55.7806,55.9919,793789.45663582,0
+OC.US,D,20170407,000000,56.1574,56.1951,55.5834,55.7876,1004686.8025532,0
+OC.US,D,20170410,000000,55.8709,56.444,55.7975,55.9839,505756.68303131,0
+OC.US,D,20170411,000000,56.0216,56.5283,55.9789,56.4252,773370.27634714,0
+OC.US,D,20170412,000000,56.5104,56.6473,55.7707,56.092,711746.64853264,0
+OC.US,D,20170413,000000,55.9839,56.449,55.7975,55.8243,691754.06543178,0
+OC.US,D,20170417,000000,56.1951,57.0816,55.9463,56.9914,1098261.8537839,0
+OC.US,D,20170418,000000,56.6473,57.1668,56.5659,56.9992,610417.21012172,0
+OC.US,D,20170419,000000,57.3681,57.7092,56.8624,56.9556,846234.68963591,0
+OC.US,D,20170420,000000,57.2333,57.5278,56.5184,57.2035,765444.4434885,0
+OC.US,D,20170421,000000,57.2799,57.2799,56.7861,56.9269,943166.04214575,0
+OC.US,D,20170424,000000,57.8421,57.8471,57.1014,57.4336,1008201.4389589,0
+OC.US,D,20170425,000000,57.8788,57.9413,57.3205,57.5278,1600254.7999239,0
+OC.US,D,20170426,000000,57.3969,57.5367,55.6586,56.2338,2314648.7714307,0
+OC.US,D,20170427,000000,56.2437,56.5184,55.4475,56.205,1650556.9619449,0
+OC.US,D,20170428,000000,56.215,56.317,55.6398,56.2616,1064422.5108982,0
+OC.US,D,20170501,000000,56.327,56.327,55.5576,55.7608,760330.31975442,0
+OC.US,D,20170502,000000,55.8064,56.0563,55.0766,55.1718,766674.81835649,0
+OC.US,D,20170503,000000,55.0201,55.3255,54.79,55.2699,783464.3927846,0
+OC.US,D,20170504,000000,55.4118,55.5664,55.0766,55.3622,873381.60004292,0
+OC.US,D,20170505,000000,56.7047,58.6363,56.5471,57.5734,1624229.9652819,0
+OC.US,D,20170508,000000,57.2135,57.499,56.9468,56.9992,1086887.9457829,0
+OC.US,D,20170509,000000,57.0082,57.7668,56.7683,57.6567,947243.42377795,0
+OC.US,D,20170510,000000,57.6567,58.0643,57.5179,57.629,1305086.860589,0
+OC.US,D,20170511,000000,57.3205,57.3879,56.6661,57.2412,721679.40433169,0
+OC.US,D,20170512,000000,57.1202,57.2799,56.0741,56.2794,632941.13823787,0
+OC.US,D,20170515,000000,56.9636,58.6363,56.6373,58.5898,2415685.7436845,0
+OC.US,D,20170516,000000,58.7563,59.033,57.2879,57.3127,1413632.1450495,0
+OC.US,D,20170517,000000,56.6473,57.2611,55.9363,56.1287,1058155.6671033,0
+OC.US,D,20170518,000000,55.8987,56.7305,55.4386,56.3974,1007345.2190713,0
+OC.US,D,20170519,000000,56.4628,57.0122,56.4628,56.8624,758496.85950031,0
+OC.US,D,20170522,000000,57.0915,57.3205,56.9368,56.9824,557147.02085769,0
+OC.US,D,20170523,000000,57.3127,57.3205,56.794,57.0716,537377.31713866,0
+OC.US,D,20170524,000000,57.1104,57.4435,57.034,57.3781,480622.74658864,0
+OC.US,D,20170525,000000,57.6478,57.8788,56.909,57.1956,485009.73894582,0
+OC.US,D,20170526,000000,57.1956,57.5456,56.8892,56.9824,358629.06141942,0
+OC.US,D,20170530,000000,56.7861,56.8426,56.0474,56.3508,517246.56899116,0
+OC.US,D,20170531,000000,56.8714,57.748,56.327,57.6924,1570493.8471744,0
+OC.US,D,20170601,000000,57.8421,58.0077,57.3037,58.0077,747186.48725071,0
+OC.US,D,20170602,000000,58.3141,59.4405,58.3042,59.3949,1138894.4795473,0
+OC.US,D,20170605,000000,59.145,59.7003,59.033,59.0706,1233193.6366428,0
+OC.US,D,20170606,000000,58.7008,59.3027,58.6096,58.7008,1035017.5600572,0
+OC.US,D,20170607,000000,59.0419,59.8946,58.9864,59.8678,1089235.743072,0
+OC.US,D,20170608,000000,59.7618,59.9164,59.4505,59.7172,778020.48824574,0
+OC.US,D,20170609,000000,60.1148,60.1871,59.4306,59.6825,975956.54088169,0
+OC.US,D,20170612,000000,59.6369,59.8282,59.3493,59.6745,972600.23960245,0
+OC.US,D,20170613,000000,59.6825,60.2833,59.6458,60.0969,714989.99736498,0
+OC.US,D,20170614,000000,60.3002,60.7444,60.2061,60.4578,604983.39062276,0
+OC.US,D,20170615,000000,59.9472,60.3865,59.4405,59.848,759554.78018599,0
+OC.US,D,20170616,000000,59.4306,59.7906,58.9864,59.3315,1087137.0462685,0
+OC.US,D,20170619,000000,59.848,61.1708,59.3671,60.8733,1030971.4420487,0
+OC.US,D,20170620,000000,61.2541,61.2838,60.3567,61.2084,1481373.3580683,0
+OC.US,D,20170621,000000,61.5209,62.2397,61.2164,62.1961,1604852.5696151,0
+OC.US,D,20170622,000000,62.205,62.205,61.382,61.4098,883196.36087512,0
+OC.US,D,20170623,000000,61.8342,62.2298,61.4762,61.6685,1293905.5768502,0
+OC.US,D,20170626,000000,61.9184,62.1961,61.4098,61.6685,623891.83193419,0
+OC.US,D,20170627,000000,61.7896,62.1773,61.0032,61.0667,636400.3069241,0
+OC.US,D,20170628,000000,61.6199,62.6304,61.2987,62.2973,935538.72646821,0
+OC.US,D,20170629,000000,62.3259,62.5282,61.0201,61.3999,689534.34814946,0
+OC.US,D,20170630,000000,61.6884,62.1673,61.4762,61.8718,623826.27917483,0
+OC.US,D,20170703,000000,62.3359,62.3815,61.7538,61.7816,378063.94181371,0
+OC.US,D,20170705,000000,61.8074,62.1148,61.5297,61.7628,626032.8859053,0
+OC.US,D,20170706,000000,61.7628,61.7816,60.3379,60.5034,1475427.2185424,0
+OC.US,D,20170707,000000,60.6234,61.2254,60.569,60.9101,1170419.3057755,0
+OC.US,D,20170710,000000,60.9933,61.2254,60.6146,60.7157,980701.55215537,0
+OC.US,D,20170711,000000,60.6968,60.7206,59.967,60.4856,595190.81687834,0
+OC.US,D,20170712,000000,60.9189,61.3949,60.5034,60.7543,601698.69312682,0
+OC.US,D,20170713,000000,61.0042,61.4405,60.8009,61.3919,744058.10787325,0
+OC.US,D,20170714,000000,61.384,61.7558,61.0954,61.3274,540941.37023987,0
+OC.US,D,20170717,000000,61.3552,61.3919,60.9943,61.1618,390706.54783432,0
+OC.US,D,20170718,000000,61.3007,61.3007,60.2239,60.8009,795963.7912386,0
+OC.US,D,20170719,000000,61.0429,61.1232,60.7157,60.9289,719794.51037409,0
+OC.US,D,20170720,000000,60.9199,60.9943,59.8917,60.1425,900720.12620807,0
+OC.US,D,20170721,000000,59.9542,60.3914,59.9274,60.0603,565277.58002632,0
+OC.US,D,20170724,000000,60.1425,60.3498,59.5754,59.624,767697.44140251,0
+OC.US,D,20170725,000000,60.0503,60.1227,59.2492,59.4365,1976015.3186241,0
+OC.US,D,20170726,000000,61.0141,63.8044,60.5024,63.1183,2672860.3121982,0
+OC.US,D,20170727,000000,63.6001,63.6467,62.5441,63.0053,1441983.2092208,0
+OC.US,D,20170728,000000,62.9715,63.5169,61.738,62.3409,972587.12905057,0
+OC.US,D,20170731,000000,62.562,62.6641,61.9858,62.1822,693445.32662328,0
+OC.US,D,20170801,000000,62.4876,62.9615,62.205,62.6274,877440.8286033,0
+OC.US,D,20170802,000000,62.5144,62.8228,61.9076,62.4965,1657557.9966446,0
+OC.US,D,20170803,000000,62.554,62.554,61.7836,61.8946,1259695.1044962,0
+OC.US,D,20170804,000000,61.9858,63.3949,61.9512,63.3512,791219.7884689,0
+OC.US,D,20170807,000000,63.5833,63.6229,63.1093,63.1093,756198.47890675,0
+OC.US,D,20170808,000000,63.0339,63.7777,62.4698,63.5734,948402.19486265,0
+OC.US,D,20170809,000000,63.2006,63.8778,63.0766,63.4613,915096.35058774,0
+OC.US,D,20170810,000000,63.0053,63.2779,62.2735,62.3309,567698.99810669,0
+OC.US,D,20170811,000000,62.554,63.0013,62.442,62.8218,640295.14933408,0
+OC.US,D,20170814,000000,63.3324,63.6319,63.0538,63.0905,1247556.7504706,0
+OC.US,D,20170815,000000,63.1093,63.3046,62.3111,62.442,771612.45389229,0
+OC.US,D,20170816,000000,62.5719,62.6908,62.1267,62.3309,600785.99701573,0
+OC.US,D,20170817,000000,62.1822,62.5808,61.9304,61.977,954812.24622407,0
+OC.US,D,20170818,000000,61.7558,62.6344,61.6319,62.2249,922075.19819962,0
+OC.US,D,20170821,000000,62.2249,62.5719,62.1356,62.3111,648409.57243888,0
+OC.US,D,20170822,000000,62.3409,63.5,62.3211,63.4802,652414.34178378,0
+OC.US,D,20170823,000000,63.2006,63.5,63.1143,63.385,733282.24273844,0
+OC.US,D,20170824,000000,63.5456,64.2774,63.385,64.1296,942158.54665959,0
+OC.US,D,20170825,000000,64.4439,65.3344,64.3329,65.0032,1392437.4251924,0
+OC.US,D,20170828,000000,65.383,66.558,65.2194,65.2878,1492133.0871393,0
+OC.US,D,20170829,000000,64.8148,65.5198,64.4033,65.0925,1000826.2492789,0
+OC.US,D,20170830,000000,65.2967,66.5957,65.1003,66.5491,1478798.6473814,0
+OC.US,D,20170831,000000,67.7072,68.8594,67.6904,68.7474,1882314.2043947,0
+OC.US,D,20170901,000000,68.8872,69.0825,68.0612,68.6293,874930.6621718,0
+OC.US,D,20170905,000000,68.5907,69.739,68.5907,69.0637,1340978.5090947,0
+OC.US,D,20170906,000000,69.7856,70.3528,69.5367,69.739,2249491.3456348,0
+OC.US,D,20170907,000000,69.9621,70.1495,69.3869,69.739,1285924.2762721,0
+OC.US,D,20170908,000000,69.8887,71.261,69.8887,71.2233,2748540.4686275,0
+OC.US,D,20170911,000000,69.9719,69.9719,67.024,69.0736,3051520.2798701,0
+OC.US,D,20170912,000000,69.3503,69.8797,69.1202,69.499,993273.56289665,0
+OC.US,D,20170913,000000,69.4811,69.7677,69.2203,69.2669,1606156.5652743,0
+OC.US,D,20170914,000000,69.1916,70.0255,69.0389,69.7578,1330905.571241,0
+OC.US,D,20170915,000000,69.7032,70.1296,69.2947,70.0155,1306010.650244,0
+OC.US,D,20170918,000000,70.2397,70.2486,69.739,69.9908,650003.00874332,0
+OC.US,D,20170919,000000,70.1108,70.1108,69.034,69.034,818043.97759907,0
+OC.US,D,20170920,000000,69.1559,70.2486,69.1559,69.9174,1147592.8264623,0
+OC.US,D,20170921,000000,70.0155,70.7335,69.729,70.5758,489240.41318452,0
+OC.US,D,20170922,000000,70.5183,70.7147,70.2684,70.2684,636562.67606651,0
+OC.US,D,20170925,000000,70.2486,70.5461,69.739,70.0821,867738.01171401,0
+OC.US,D,20170926,000000,70.5461,71.3552,70.3329,70.5758,907679.81224413,0
+OC.US,D,20170927,000000,70.8425,72.0503,70.5758,71.7716,893500.24614254,0
+OC.US,D,20170928,000000,71.7062,72.6214,71.2055,71.3641,1253390.9460537,0
+OC.US,D,20170929,000000,71.6229,71.9392,71.3284,71.735,745388.32463626,0
+OC.US,D,20171002,000000,71.6418,72.5848,71.4533,72.5848,1267507.9849079,0
+OC.US,D,20171003,000000,72.9853,73.2332,72.4498,72.8991,981946.04607922,0
+OC.US,D,20171004,000000,73.2084,73.6537,72.7365,73.3572,916217.8070248,0
+OC.US,D,20171005,000000,73.4226,73.4821,72.7841,72.9367,512546.94039703,0
+OC.US,D,20171006,000000,72.8118,73.6725,72.8118,73.494,636572.76110641,0
+OC.US,D,20171009,000000,73.6903,73.858,73.4226,73.8202,1011682.794733,0
+OC.US,D,20171010,000000,73.8966,73.8966,73.2094,73.7082,594270.05273533,0
+OC.US,D,20171011,000000,73.958,74.3021,73.6071,74.0513,493515.4615988,0
+OC.US,D,20171012,000000,73.9214,74.2883,73.6358,73.7369,619483.66099322,0
+OC.US,D,20171013,000000,73.9888,74.077,73.262,73.6824,899116.60486372,0
+OC.US,D,20171016,000000,73.7369,74.0622,73.6091,73.9502,531372.68438127,0
+OC.US,D,20171017,000000,74.1276,74.3209,73.5407,73.8202,800397.17477932,0
+OC.US,D,20171018,000000,73.9789,74.0384,73.3562,73.4415,1112208.4554637,0
+OC.US,D,20171019,000000,73.4513,73.7558,72.8187,73.6725,1218835.565335,0
+OC.US,D,20171020,000000,74.3973,74.9011,74.2575,74.4816,852572.12871004,0
+OC.US,D,20171023,000000,74.8445,75.3622,74.1554,74.5838,1354482.3775229,0
+OC.US,D,20171024,000000,74.5183,75.3622,74.2675,75.1519,1542226.4888344,0
+OC.US,D,20171025,000000,73.0012,73.0012,68.2892,71.2828,4272060.2169484,0
+OC.US,D,20171026,000000,71.8202,74.7394,71.4703,73.6447,2347441.2871746,0
+OC.US,D,20171027,000000,73.7826,73.9502,72.3497,73.8302,1358604.1333307,0
+OC.US,D,20171030,000000,73.9224,75.8371,73.9224,75.7617,1671979.6037038,0
+OC.US,D,20171031,000000,76.1921,77.0735,75.493,76.8802,1474415.6890402,0
+OC.US,D,20171101,000000,77.1707,77.26,76.1732,76.5084,1618240.4600843,0
+OC.US,D,20171102,000000,76.785,77.4544,75.3194,75.7717,1342973.3299872,0
+OC.US,D,20171103,000000,75.6041,76.9725,75.6041,75.8272,1153830.4236415,0
+OC.US,D,20171106,000000,75.9035,77.0041,75.9035,76.6382,990153.25155112,0
+OC.US,D,20171107,000000,76.674,77.2223,76.0572,76.4429,591897.04284649,0
+OC.US,D,20171108,000000,76.4429,76.8237,75.8371,76.6562,751502.88432858,0
+OC.US,D,20171109,000000,76.201,77.0557,76.0056,76.665,769087.15990094,0
+OC.US,D,20171110,000000,76.5639,76.7266,76.0056,76.1366,713617.42343438,0
+OC.US,D,20171113,000000,76.2099,76.6472,75.8182,76.4251,1041599.0570969,0
+OC.US,D,20171114,000000,76.8038,77.5783,76.3399,76.8336,1448758.3390266,0
+OC.US,D,20171115,000000,76.2387,76.6838,75.6625,76.4151,1023308.8287315,0
+OC.US,D,20171116,000000,77.0835,78.8872,76.8435,77.9015,1629010.2741953,0
+OC.US,D,20171117,000000,77.9015,79.7339,77.8727,79.614,2018986.6651406,0
+OC.US,D,20171120,000000,79.9749,80.4201,78.6105,79.259,1608355.1039728,0
+OC.US,D,20171121,000000,79.965,81.3413,79.965,80.8693,1499543.5744589,0
+OC.US,D,20171122,000000,80.8882,81.3135,80.6095,81.1569,830170.22957671,0
+OC.US,D,20171124,000000,81.4454,82.1494,81.1935,81.4622,739307.04557562,0
+OC.US,D,20171127,000000,81.9917,82.1544,81.3512,81.6874,1486618.5873211,0
+OC.US,D,20171128,000000,81.8817,83.3205,81.8489,83.2927,1665165.1422424,0
+OC.US,D,20171129,000000,83.5277,83.8142,81.9829,82.0869,1953099.0824558,0
+OC.US,D,20171130,000000,82.5887,82.6165,81.012,82.1405,7743054.620972,0
+OC.US,D,20171201,000000,82.3298,82.8842,80.6005,81.5009,1766044.7878737,0
+OC.US,D,20171204,000000,83.8321,84.9764,83.3303,83.8698,2110613.2866623,0
+OC.US,D,20171205,000000,83.734,84.5668,82.2744,82.6551,1648159.7479603,0
+OC.US,D,20171206,000000,82.7463,82.8088,80.3289,80.5609,1663236.8826131,0
+OC.US,D,20171207,000000,80.32,81.8063,79.7052,81.6774,1148095.0614494,0
+OC.US,D,20171208,000000,82.1405,82.4102,81.2659,82.3656,731616.1941467,0
+OC.US,D,20171211,000000,82.429,82.5411,81.4454,81.732,766872.48513855,0
+OC.US,D,20171212,000000,81.5009,82.0591,80.5897,80.8693,979188.79617014,0
+OC.US,D,20171213,000000,80.6273,81.2312,80.086,80.189,819925.84604471,0
+OC.US,D,20171214,000000,79.7339,80.5153,79.3165,79.7726,1107008.6088905,0
+OC.US,D,20171215,000000,79.8985,81.3225,79.8985,81.2015,991543.97855354,0
+OC.US,D,20171218,000000,81.3413,82.439,81.2947,82.439,920219.55085774,0
+OC.US,D,20171219,000000,82.3834,82.6253,81.9839,82.5212,879576.84005445,0
+OC.US,D,20171220,000000,82.6551,84.2595,82.3744,84.2595,1784319.8886793,0
+OC.US,D,20171221,000000,84.541,85.4245,84.3794,85.255,1945536.3110336,0
+OC.US,D,20171222,000000,85.3859,85.3859,84.541,84.7929,473613.64385706,0
+OC.US,D,20171226,000000,85.0616,85.6278,84.9307,85.5267,361339.92014496,0
+OC.US,D,20171227,000000,85.61,85.7577,85.1092,85.4593,500178.64746175,0
+OC.US,D,20171228,000000,86.2327,86.3269,85.1162,86.2327,513359.79461309,0
+OC.US,D,20171229,000000,86.3527,86.5212,85.3839,85.6724,893292.49432057,0
+OC.US,D,20180102,000000,86.1494,86.1941,85.2024,85.9312,500530.61535432,0
+OC.US,D,20180103,000000,86.2971,87.6953,86.0046,87.6487,965892.67956392,0
+OC.US,D,20180104,000000,87.9005,88.5153,86.6868,87.2658,866019.52091479,0
+OC.US,D,20180105,000000,87.8281,88.1345,86.1028,87.9838,975934.3537939,0
+OC.US,D,20180108,000000,87.8182,88.4231,87.5941,87.9738,783820.39469313,0
+OC.US,D,20180109,000000,88.0592,88.4964,87.6109,87.7319,671590.03665261,0
+OC.US,D,20180110,000000,87.6863,87.9461,86.9427,87.1271,714201.34724468,0
+OC.US,D,20180111,000000,87.7785,89.0209,87.5088,88.9813,1096750.1063026,0
+OC.US,D,20180112,000000,89.2153,89.4474,88.3567,89.381,754297.4488853,0
+OC.US,D,20180116,000000,89.5019,89.6893,86.5598,87.1945,1064536.471849,0
+OC.US,D,20180117,000000,87.8182,88.8792,86.7523,88.4796,948113.76272147,0
+OC.US,D,20180118,000000,88.6075,89.3908,88.4796,89.0993,763536.35393912,0
+OC.US,D,20180119,000000,89.1767,89.8291,89.1767,89.485,556232.30773862,0
+OC.US,D,20180122,000000,89.8291,89.8291,88.7216,89.7924,697426.90037641,0
+OC.US,D,20180123,000000,89.485,89.6347,88.5252,89.2054,489897.95778611,0
+OC.US,D,20180124,000000,89.6347,89.9411,88.7582,89.0825,569031.23187768,0
+OC.US,D,20180125,000000,89.2252,89.3085,87.723,89.2352,689457.70184621,0
+OC.US,D,20180126,000000,89.5316,89.5316,88.7632,89.3998,384962.10910638,0
+OC.US,D,20180129,000000,88.9436,89.1389,87.1558,87.2758,983410.39387293,0
+OC.US,D,20180130,000000,86.4468,87.4543,85.2639,87.1846,856495.20923175,0
+OC.US,D,20180131,000000,87.6863,88.19,86.3169,86.6352,716732.69225998,0
+OC.US,D,20180201,000000,86.2793,86.8107,85.2818,85.834,777764.32823224,0
+OC.US,D,20180202,000000,85.0388,85.5247,82.5034,82.8207,1250317.0258917,0
+OC.US,D,20180205,000000,81.6764,82.9258,79.8133,80.4161,1694102.1472319,0
+OC.US,D,20180206,000000,79.1133,82.4578,77.7071,81.6209,1701383.5460408,0
+OC.US,D,20180207,000000,81.6764,82.4667,81.0785,81.1747,1289741.4638748,0
+OC.US,D,20180208,000000,80.9764,81.6398,78.1246,78.1434,1048346.9572951,0
+OC.US,D,20180209,000000,78.6938,79.6626,75.0021,76.0642,2983602.578653,0
+OC.US,D,20180212,000000,76.8604,79.965,76.8505,79.4117,1786800.808495,0
+OC.US,D,20180213,000000,78.9625,79.9035,78.6016,79.8757,983048.34094047,0
+OC.US,D,20180214,000000,79.2342,80.9843,79.1965,80.435,1066859.0565384,0
+OC.US,D,20180215,000000,81.2471,81.5912,80.3794,81.5446,635189.09363192,0
+OC.US,D,20180216,000000,81.2391,82.5321,81.137,81.4791,859880.7571267,0
+OC.US,D,20180220,000000,81.2827,82.5321,81.2827,81.2827,1203758.4306822,0
+OC.US,D,20180221,000000,80.1375,80.894,77.1191,77.371,2677020.3911576,0
+OC.US,D,20180222,000000,78.1712,80.1742,78.0958,79.2342,1149595.7153868,0
+OC.US,D,20180223,000000,79.4206,79.9135,78.0958,79.1133,988159.43916258,0
+OC.US,D,20180226,000000,79.6258,80.1375,78.3675,79.7082,746563.23178479,0
+OC.US,D,20180227,000000,79.9897,80.3438,77.6041,77.6863,1508896.4404637,0
+OC.US,D,20180228,000000,77.6963,78.1712,75.7231,75.7567,1450090.5727976,0
+OC.US,D,20180301,000000,75.7479,75.7756,72.5154,73.4761,3020354.4810623,0
+OC.US,D,20180302,000000,72.6839,74.4162,71.5922,74.202,1121392.9013021,0
+OC.US,D,20180305,000000,73.5863,74.7602,73.3066,74.3051,1309670.5112243,0
+OC.US,D,20180306,000000,74.547,76.1415,74.3229,75.9085,2070435.4961984,0
+OC.US,D,20180307,000000,75.2928,76.8604,75.255,76.6898,1530390.6860059,0
+OC.US,D,20180308,000000,77.0725,77.0725,75.7925,76.0532,817134.30699996,0
+OC.US,D,20180309,000000,76.7552,77.8609,76.4301,77.847,815063.84830816,0
+OC.US,D,20180312,000000,77.6527,78.7642,77.5971,77.8956,941938.69278973,0
+OC.US,D,20180313,000000,78.1652,78.9982,77.6993,77.9045,901137.64686,0
+OC.US,D,20180314,000000,78.4459,78.4459,76.2615,76.55,886603.08735387,0
+OC.US,D,20180315,000000,76.6254,76.8881,75.1509,75.9164,978399.13754585,0
+OC.US,D,20180316,000000,75.7925,76.3637,75.3086,75.6833,1313651.0764735,0
+OC.US,D,20180319,000000,75.2412,75.4633,73.7954,74.3933,1514808.290854,0
+OC.US,D,20180320,000000,74.5798,75.2412,74.4112,74.5421,896077.98234138,0
+OC.US,D,20180321,000000,74.7275,76.6809,74.4519,75.3909,1004440.7275797,0
+OC.US,D,20180322,000000,74.9527,76.1772,73.7568,73.8788,1191702.7739838,0
+OC.US,D,20180323,000000,74.0939,75.1023,72.3824,72.5074,1058495.532948,0
+OC.US,D,20180326,000000,73.9322,75.9352,73.9322,75.6348,1376549.4533315,0
+OC.US,D,20180327,000000,75.7201,76.1207,74.4955,75.1777,1642760.2175971,0
+OC.US,D,20180328,000000,76.0632,78.4657,75.6735,76.2337,1774215.6872019,0
+OC.US,D,20180329,000000,75.3909,76.7474,74.8316,75.1123,1818571.7096969,0
+OC.US,D,20180402,000000,75.1588,76.1018,72.7166,73.5217,1532403.6599702,0
+OC.US,D,20180403,000000,73.9521,75.9352,73.375,75.3622,1329409.9598236,0
+OC.US,D,20180404,000000,72.9328,75.9352,72.8287,75.7825,1092636.4185268,0
+OC.US,D,20180405,000000,76.1683,77.2878,75.8876,76.1772,1144795.2363936,0
+OC.US,D,20180406,000000,75.9452,76.662,74.6819,75.5693,1238115.1361147,0
+OC.US,D,20180409,000000,75.7459,75.9065,74.4201,74.4291,889743.56877921,0
+OC.US,D,20180410,000000,75.5595,76.6542,75.1023,75.8599,1353487.9925886,0
+OC.US,D,20180411,000000,75.2312,75.9898,74.9437,75.8688,754122.97769501,0
+OC.US,D,20180412,000000,76.0632,76.5312,75.251,76.0176,782151.32058942,0
+OC.US,D,20180413,000000,76.4479,76.6056,74.8316,75.2986,940816.22784869,0
+OC.US,D,20180416,000000,75.7201,76.5689,75.2888,75.8113,605114.49614148,0
+OC.US,D,20180417,000000,76.4389,76.8604,75.7221,76.6998,750086.9447264,0
+OC.US,D,20180418,000000,77.1301,77.2699,76.3447,76.4102,747818.81925254,0
+OC.US,D,20180419,000000,76.3547,76.3637,72.3438,73.0676,2079642.1291246,0
+OC.US,D,20180420,000000,73.251,74.0284,71.5634,72.1306,1731495.4581788,0
+OC.US,D,20180423,000000,72.4974,73.5029,71.8312,72.9427,1480898.3526889,0
+OC.US,D,20180424,000000,73.4513,73.4771,70.1425,70.7583,1871771.3036817,0
+OC.US,D,20180425,000000,65.1529,66.0206,61.9472,63.0221,5065321.2174934,0
+OC.US,D,20180426,000000,62.789,64.4807,61.9164,62.3974,2750509.0684163,0
+OC.US,D,20180427,000000,62.1624,62.6492,61.3036,61.5109,2970094.6762089,0
+OC.US,D,20180430,000000,60.9775,61.1827,59.7896,61.1827,2557113.300744,0
+OC.US,D,20180501,000000,62.1009,62.4896,60.3974,61.502,3784476.7758197,0
+OC.US,D,20180502,000000,61.5367,62.3974,60.7434,61.0697,2348255.1498947,0
+OC.US,D,20180503,000000,60.6413,60.9537,59.4891,60.4142,1658710.7167054,0
+OC.US,D,20180504,000000,60.0622,61.0597,59.3711,60.6859,1739600.8047477,0
+OC.US,D,20180507,000000,60.7434,61.0974,60.434,61.0875,1379555.8037262,0
+OC.US,D,20180508,000000,61.0875,62.0424,60.5472,61.855,2231133.5475019,0
+OC.US,D,20180509,000000,62.0226,62.3517,61.5199,62.0028,1950777.5062704,0
+OC.US,D,20180510,000000,61.6676,63.0707,61.5833,62.789,1969021.3434524,0
+OC.US,D,20180511,000000,62.669,63.377,62.1911,62.5174,1625260.6563599,0
+OC.US,D,20180514,000000,62.2259,62.7038,61.7628,61.7994,2874856.6018985,0
+OC.US,D,20180515,000000,61.4921,61.845,60.6314,61.2938,1461541.1271019,0
+OC.US,D,20180516,000000,61.4921,61.6973,60.4103,60.5282,2047352.8568718,0
+OC.US,D,20180517,000000,60.8654,61.8926,60.6502,61.257,1766718.4685391,0
+OC.US,D,20180518,000000,61.3036,62.0424,61.0052,61.6577,1926433.2284521,0
+OC.US,D,20180521,000000,62.0028,62.2755,60.9953,61.2759,1685394.7237809,0
+OC.US,D,20180522,000000,61.1638,61.2114,59.6517,59.9125,1803464.3199244,0
+OC.US,D,20180523,000000,59.7896,60.2585,59.3632,59.6616,1275185.7257849,0
+OC.US,D,20180524,000000,59.7518,60.4053,59.2016,60.1267,1672825.7385516,0
+OC.US,D,20180525,000000,59.9026,61.0786,59.7994,60.1901,1097028.4534039,0
+OC.US,D,20180529,000000,60.0533,61.8926,60.0245,60.8833,1957958.0546804,0
+OC.US,D,20180530,000000,61.1163,61.2114,60.2774,60.5372,1505699.4828149,0
+OC.US,D,20180531,000000,60.7246,60.7246,58.9328,59.0608,2592770.976324,0
+OC.US,D,20180601,000000,57.6676,59.3533,56.9894,58.1177,1979478.5213263,0
+OC.US,D,20180604,000000,58.3894,58.7911,57.3047,57.6954,3501435.0884625,0
+OC.US,D,20180605,000000,57.7628,58.2764,57.4593,57.9205,2248778.3333137,0
+OC.US,D,20180606,000000,58.1277,58.2298,57.5962,58.1366,1330773.4572183,0
+OC.US,D,20180607,000000,58.2298,59.7241,58.1465,59.5079,1735763.4470652,0
+OC.US,D,20180608,000000,59.5079,61.4831,59.4851,61.2402,3639505.3357388,0
+OC.US,D,20180611,000000,61.2302,61.4733,60.7246,60.7623,1536933.859894,0
+OC.US,D,20180612,000000,60.7911,61.7439,60.0711,61.6874,2566984.5377997,0
+OC.US,D,20180613,000000,61.6577,61.8828,60.3329,60.6413,3762267.5009485,0
+OC.US,D,20180614,000000,60.6602,61.144,59.9383,60.9101,2413456.9498663,0
+OC.US,D,20180615,000000,60.5472,61.9016,60.0989,61.6021,4492085.5324808,0
+OC.US,D,20180618,000000,61.1064,61.9938,60.8465,61.3404,2193798.7297863,0
+OC.US,D,20180619,000000,61.1926,62.7702,60.7811,62.6304,3201939.6585059,0
+OC.US,D,20180620,000000,62.8267,62.9943,62.0126,62.7613,3591946.3045711,0
+OC.US,D,20180621,000000,62.7236,62.9199,60.6602,60.8921,3053347.6891003,0
+OC.US,D,20180622,000000,61.1064,61.7628,60.4242,61.3126,2498206.5826791,0
+OC.US,D,20180625,000000,60.8654,61.3304,60.2774,60.7335,2186980.2343089,0
+OC.US,D,20180626,000000,61.3206,61.6973,60.7911,60.8555,2022575.9308417,0
+OC.US,D,20180627,000000,60.8654,60.9289,59.9383,59.9472,1466807.5349385,0
+OC.US,D,20180628,000000,59.9472,59.977,57.7916,58.7999,1999759.5365683,0
+OC.US,D,20180629,000000,59.1738,59.7796,58.7731,59.2016,1178313.8750104,0
+OC.US,D,20180702,000000,58.6899,59.5466,58.0801,59.5466,2038858.2277627,0
+OC.US,D,20180703,000000,59.5655,59.8838,58.9685,59.025,748608.47787683,0
+OC.US,D,20180705,000000,59.743,59.9125,59.1916,59.7608,1320951.6368582,0
+OC.US,D,20180706,000000,59.6141,60.0245,59.3334,59.6983,1179280.0218331,0
+OC.US,D,20180709,000000,59.8758,60.4728,59.6716,60.4539,1460703.0602861,0
+OC.US,D,20180710,000000,60.4539,60.5472,59.6418,59.9968,1565925.324099,0
+OC.US,D,20180711,000000,59.4267,59.5853,58.6225,59.2016,1330891.4521852,0
+OC.US,D,20180712,000000,59.6051,59.6051,58.6423,58.7445,1687529.726728,0
+OC.US,D,20180713,000000,58.7445,60.8178,58.4708,60.6215,2105401.3380412,0
+OC.US,D,20180716,000000,60.8377,61.6418,60.3607,60.4043,3308525.4197134,0
+OC.US,D,20180717,000000,60.1435,61.2046,59.9006,60.8565,1952359.849031,0
+OC.US,D,20180718,000000,60.8931,61.2958,60.3121,61.0895,2666965.6063757,0
+OC.US,D,20180719,000000,60.9963,63.0776,60.6691,62.6928,1644605.779899,0
+OC.US,D,20180720,000000,62.2229,62.675,61.8312,61.9522,1319252.3076347,0
+OC.US,D,20180723,000000,61.9522,62.5054,61.7935,61.858,2145864.5351342,0
+OC.US,D,20180724,000000,62.5441,62.7583,60.7048,61.2769,2307773.7997298,0
+OC.US,D,20180725,000000,56.2278,56.9497,52.7216,55.974,9922308.7062124,0
+OC.US,D,20180726,000000,54.5849,57.9303,54.09,56.9021,3965152.2826641,0
+OC.US,D,20180727,000000,56.8545,59.0558,56.331,58.5977,2577433.6476417,0
+OC.US,D,20180730,000000,58.5699,59.7538,58.4588,58.9269,2070202.5317767,0
+OC.US,D,20180731,000000,59.0191,59.3195,57.8857,58.318,2554082.7462536,0
+OC.US,D,20180801,000000,58.4202,58.6026,57.0726,57.4059,2258667.7234412,0
+OC.US,D,20180802,000000,57.04,57.5,56.8347,57.03,1590991.6907743,0
+OC.US,D,20180803,000000,57.1163,57.9403,56.796,57.4445,856871.38122007,0
+OC.US,D,20180806,000000,57.4147,58.0533,57.3493,57.6954,801248.35214702,0
+OC.US,D,20180807,000000,57.858,58.5035,57.8292,57.9145,1163820.664168,0
+OC.US,D,20180808,000000,57.734,57.8382,56.1406,56.2378,1643406.6686547,0
+OC.US,D,20180809,000000,56.3112,57.0042,56.2378,56.5739,1602280.8844402,0
+OC.US,D,20180810,000000,56.1782,56.2278,54.6037,54.8406,2606221.3940406,0
+OC.US,D,20180813,000000,54.8208,54.9318,54.0613,54.3042,1476736.2567216,0
+OC.US,D,20180814,000000,54.098,55.04,53.9026,54.5293,844642.26183545,0
+OC.US,D,20180815,000000,54.202,54.4975,53.4256,54.3696,964829.7163583,0
+OC.US,D,20180816,000000,54.5749,55.0003,54.09,54.2576,1373408.9719061,0
+OC.US,D,20180817,000000,54.2764,54.6879,54.0613,54.6225,897862.02589996,0
+OC.US,D,20180820,000000,54.7078,54.9488,54.2209,54.4837,632859.44941466,0
+OC.US,D,20180821,000000,54.6037,56.3478,54.5025,55.9453,1478217.7490831,0
+OC.US,D,20180822,000000,55.6348,55.7945,54.7256,55.1213,1241679.1892159,0
+OC.US,D,20180823,000000,54.9784,55.0627,54.1456,54.4083,1176611.5202751,0
+OC.US,D,20180824,000000,54.6037,54.7256,53.8273,53.8561,1363988.5361341,0
+OC.US,D,20180827,000000,54.0801,55.1966,53.9294,54.5392,1270842.0990993,0
+OC.US,D,20180828,000000,54.5392,54.6741,53.498,53.621,1616729.7211071,0
+OC.US,D,20180829,000000,53.6973,53.7885,53.0122,53.4158,932935.77766962,0
+OC.US,D,20180830,000000,53.3959,53.5635,52.916,53.0787,843375.58082381,0
+OC.US,D,20180831,000000,52.787,53.4336,52.787,53.0697,1216182.1913368,0
+OC.US,D,20180904,000000,52.5898,53.3116,51.9125,53.0122,1242904.5215641,0
+OC.US,D,20180905,000000,53.1699,53.741,53.0221,53.3959,1225900.135786,0
+OC.US,D,20180906,000000,53.4604,53.8173,52.9547,53.5536,1795281.3185482,0
+OC.US,D,20180907,000000,53.4416,54.9784,53.3751,54.7643,2520653.8644919,0
+OC.US,D,20180910,000000,55.1213,57.6676,54.904,56.8545,4089993.9831016,0
+OC.US,D,20180911,000000,57.4059,57.6329,55.7023,56.5551,2486934.533581,0
+OC.US,D,20180912,000000,56.7047,56.9298,55.9274,56.7514,1154091.6261749,0
+OC.US,D,20180913,000000,56.7047,56.8446,54.4837,55.5338,1673476.2236252,0
+OC.US,D,20180914,000000,55.5606,56.2179,55.035,56.0385,896180.84974838,0
+OC.US,D,20180917,000000,56.0385,56.4123,54.7405,54.904,1140510.1029394,0
+OC.US,D,20180918,000000,54.923,55.3156,54.4837,55.1024,902974.13262607,0
+OC.US,D,20180919,000000,55.2689,55.8401,54.9586,55.0826,1426974.6528393,0
+OC.US,D,20180920,000000,55.3057,55.7222,54.1782,54.9318,1544822.378105,0
+OC.US,D,20180921,000000,55.035,55.2055,54.3498,54.5849,1016039.5319705,0
+OC.US,D,20180924,000000,54.3796,54.6225,52.1852,52.7216,1634034.6410742,0
+OC.US,D,20180925,000000,52.7216,52.8774,52.093,52.4767,1145068.540975,0
+OC.US,D,20180926,000000,52.3379,52.562,51.1748,51.6607,2031298.4818525,0
+OC.US,D,20180927,000000,51.5298,51.9899,51.0151,51.4921,1116977.6708331,0
+OC.US,D,20180928,000000,51.4008,51.5784,50.8079,50.8645,1022673.4712177,0
+OC.US,D,20181001,000000,51.0995,51.1937,50.1426,50.2487,2252629.8100521,0
+OC.US,D,20181002,000000,50.7078,51.4058,50.3727,50.4817,1293079.6120822,0
+OC.US,D,20181003,000000,50.4916,51.51,50.3677,51.1748,1650623.5232083,0
+OC.US,D,20181004,000000,51.0806,51.6607,50.8406,51.391,1289584.1372523,0
+OC.US,D,20181005,000000,51.391,51.4128,49.4594,50.0494,1777387.4322509,0
+OC.US,D,20181008,000000,50.0851,51.1877,50.0068,50.7167,1785356.6307811,0
+OC.US,D,20181009,000000,50.5928,50.7425,48.8218,48.9715,1567702.3081297,0
+OC.US,D,20181010,000000,49.7777,50.8744,49.2998,49.4197,2354684.3628319,0
+OC.US,D,20181011,000000,49.1976,49.9204,48.2229,48.2319,1906115.9070664,0
+OC.US,D,20181012,000000,48.8119,48.9567,46.7326,47.041,2112615.1670828,0
+OC.US,D,20181015,000000,46.9557,47.6161,46.6086,47.277,1760574.662231,0
+OC.US,D,20181016,000000,47.3791,48.689,47.0608,48.1892,2847803.4823626,0
+OC.US,D,20181017,000000,46.8248,47.7093,46.2328,47.277,2602634.1453477,0
+OC.US,D,20181018,000000,46.9279,47.3414,46.0791,46.4182,1206613.5054783,0
+OC.US,D,20181019,000000,46.4094,47.3236,45.6756,45.6855,1362327.5300624,0
+OC.US,D,20181022,000000,45.8263,46.3538,45.3831,45.855,2081757.970496,0
+OC.US,D,20181023,000000,45.3444,45.9889,44.4242,44.7355,4256076.4372085,0
+OC.US,D,20181024,000000,42.8338,44.3578,40.3608,40.4243,8868519.8613864,0
+OC.US,D,20181025,000000,40.9408,43.1749,40.9408,42.7029,2889672.5340179,0
+OC.US,D,20181026,000000,41.8183,43.8035,41.4416,42.5601,3010407.6062074,0
+OC.US,D,20181029,000000,43.1273,43.6132,41.5338,41.977,1526238.6750784,0
+OC.US,D,20181030,000000,42.0702,44.8199,41.5913,44.6583,2243984.9138484,0
+OC.US,D,20181031,000000,44.9814,45.4783,44.321,44.4897,2334187.527736,0
+OC.US,D,20181101,000000,44.8843,47.6161,44.6681,47.1916,2607612.1210431,0
+OC.US,D,20181102,000000,47.5487,47.8402,46.1475,46.448,1841202.539236,0
+OC.US,D,20181105,000000,46.4956,47.268,45.9314,46.448,1260050.0979006,0
+OC.US,D,20181106,000000,46.2328,47.041,45.864,45.9969,1528343.4229059,0
+OC.US,D,20181107,000000,46.2705,46.6176,44.9814,46.5046,1310028.5301408,0
+OC.US,D,20181108,000000,46.2973,46.4282,44.7355,45.3206,1962795.8483211,0
+OC.US,D,20181109,000000,45.1084,45.5169,44.34,44.5839,989345.439855,0
+OC.US,D,20181112,000000,44.444,45.507,44.1426,44.6681,1128561.3476641,0
+OC.US,D,20181113,000000,44.8665,46.9279,44.8665,46.1277,1345808.2347035,0
+OC.US,D,20181114,000000,46.5888,47.7936,46.4678,46.8525,1700936.7787731,0
+OC.US,D,20181115,000000,45.9314,46.683,45.4019,46.1179,1162719.3778107,0
+OC.US,D,20181116,000000,45.7806,46.5234,45.1778,46.213,1489799.4089061,0
+OC.US,D,20181119,000000,46.1763,46.8049,45.7311,46.0693,919108.17946058,0
+OC.US,D,20181120,000000,45.7034,47.5963,45.1778,46.5234,1743701.3819717,0
+OC.US,D,20181121,000000,47.0608,48.7713,46.6176,47.6637,3264728.108429,0
+OC.US,D,20181123,000000,47.277,48.801,47.1342,48.332,814999.30405279,0
+OC.US,D,20181126,000000,48.7256,49.0459,47.7748,47.7936,1373045.9104697,0
+OC.US,D,20181127,000000,47.6438,48.9884,47.6349,47.9254,1255454.3452175,0
+OC.US,D,20181128,000000,48.0573,49.3196,46.0603,49.281,1223776.2263828,0
+OC.US,D,20181129,000000,49.0638,49.6487,47.87,48.555,869614.83763969,0
+OC.US,D,20181130,000000,48.5084,49.4009,48.2824,49.0836,1051856.5511809,0
+OC.US,D,20181203,000000,49.8838,50.0524,48.4619,49.5457,1152471.9687667,0
+OC.US,D,20181204,000000,49.1401,49.4782,46.0989,46.2328,1710636.5701504,0
+OC.US,D,20181206,000000,45.3919,46.7217,45.1382,46.6364,1265374.9989687,0
+OC.US,D,20181207,000000,46.7861,47.3791,45.7806,46.1277,1550176.5257888,0
+OC.US,D,20181210,000000,45.8838,46.2229,44.7117,44.7733,1066740.0530675,0
+OC.US,D,20181211,000000,45.3919,45.507,43.1322,43.2839,1747355.1919281,0
+OC.US,D,20181212,000000,43.3513,43.9334,42.3062,42.3449,2388263.5116881,0
+OC.US,D,20181213,000000,42.6632,42.8387,40.915,41.1055,1816580.9228203,0
+OC.US,D,20181214,000000,40.5641,41.8253,40.5065,40.68,1615353.1131605,0
+OC.US,D,20181217,000000,40.6136,41.7053,40.105,40.4153,2475856.1172491,0
+OC.US,D,20181218,000000,40.68,41.8343,40.4797,41.2621,2121194.5105271,0
+OC.US,D,20181219,000000,41.2135,42.8625,41.0856,41.4862,2571358.4196049,0
+OC.US,D,20181220,000000,41.3087,41.9037,40.2348,40.6434,1165495.7892956,0
+OC.US,D,20181221,000000,40.7534,41.157,40.1516,40.5263,2407542.073964,0
+OC.US,D,20181224,000000,40.1138,40.2725,38.7674,38.7772,481689.74381022,0
+OC.US,D,20181226,000000,38.9279,40.4699,38.2517,40.4609,676947.20984832,0
+OC.US,D,20181227,000000,39.7936,41.1223,39.5973,41.1223,1279723.9937406,0
+OC.US,D,20181228,000000,41.1847,41.7519,40.68,41.1133,825973.84447367,0
+OC.US,D,20181231,000000,41.1303,41.5248,40.5462,41.395,773353.1317793,0
+OC.US,D,20190102,000000,41.0341,42.207,40.5115,41.5923,1253065.1992648,0
+OC.US,D,20190103,000000,41.3662,41.7073,40.5898,40.8456,1071098.807313,0
+OC.US,D,20190104,000000,41.0935,42.0375,40.8358,41.4426,1740825.1285918,0
+OC.US,D,20190107,000000,41.5824,42.8516,41.395,42.0474,1897091.8133625,0
+OC.US,D,20190108,000000,42.3866,42.4252,41.6984,41.9523,1400201.8974126,0
+OC.US,D,20190109,000000,42.2646,44.1734,41.5923,43.7985,2348369.1108456,0
+OC.US,D,20190110,000000,43.74,44.4202,42.9548,44.221,2102589.6289166,0
+OC.US,D,20190111,000000,44.212,44.212,43.515,43.9086,700555.27975388,0
+OC.US,D,20190114,000000,43.634,44.564,43.3415,44.2398,2722269.9481879,0
+OC.US,D,20190115,000000,44.336,44.6285,43.3989,44.5819,2538538.6742533,0
+OC.US,D,20190116,000000,44.3934,45.148,43.6914,43.8461,1172068.2097995,0
+OC.US,D,20190117,000000,43.625,45.868,43.5338,45.6786,2003781.4504811,0
+OC.US,D,20190118,000000,45.9721,47.0608,45.5179,46.2289,821987.22820058,0
+OC.US,D,20190122,000000,45.7826,46.0097,44.6047,45.1778,1183838.4598686,0
+OC.US,D,20190123,000000,45.2919,45.4803,42.927,43.7103,1850281.0921554,0
+OC.US,D,20190124,000000,43.7103,44.9606,43.515,44.8367,1343823.4988509,0
+OC.US,D,20190125,000000,45.1966,46.1525,45.0033,45.6964,772562.46465102,0
+OC.US,D,20190128,000000,45.3453,48.1307,45.3453,47.8738,2434977.4165122,0
+OC.US,D,20190129,000000,47.7222,48.573,46.8239,48.3558,2516191.2343355,0
+OC.US,D,20190130,000000,48.7901,49.037,47.4009,48.7246,1316462.785598,0
+OC.US,D,20190131,000000,48.679,49.9364,48.3191,49.5575,1420384.0792637,0
+OC.US,D,20190201,000000,49.5487,49.983,48.9785,49.1411,1400575.043889,0
+OC.US,D,20190204,000000,49.1986,50.2675,48.7008,50.0107,944698.96821079,0
+OC.US,D,20190205,000000,50.4847,50.5491,49.5754,50.2675,1471344.7943902,0
+OC.US,D,20190206,000000,50.2497,50.4946,49.4336,49.7549,1122404.4308043,0
+OC.US,D,20190207,000000,49.5575,50.1049,48.8089,49.16,1035599.4668595,0
+OC.US,D,20190208,000000,49.3305,50.6642,48.9339,49.1887,1196551.6611684,0
+OC.US,D,20190211,000000,49.2532,50.4946,48.9427,50.1634,1928883.8931482,0
+OC.US,D,20190212,000000,50.5491,52.0276,50.4549,51.8937,1522127.0043105,0
+OC.US,D,20190213,000000,51.8848,52.1753,50.9289,51.0697,1382524.8394732,0
+OC.US,D,20190214,000000,50.7494,51.2591,50.5035,50.7216,918638.21660117,0
+OC.US,D,20190215,000000,50.9487,51.7905,50.6444,51.7321,1599485.3113794,0
+OC.US,D,20190219,000000,51.5238,52.804,51.4208,52.4411,1949196.1720139,0
+OC.US,D,20190220,000000,50.7871,51.8461,49.3216,49.7648,2769631.3125736,0
+OC.US,D,20190221,000000,49.6429,49.7836,48.6592,48.8387,2596733.3885013,0
+OC.US,D,20190222,000000,48.6493,48.9785,47.854,48.3558,2476268.5953812,0
+OC.US,D,20190225,000000,48.4599,48.7703,46.7395,46.8239,2259246.6047315,0
+OC.US,D,20190226,000000,46.5868,47.7132,46.4352,47.5229,2645385.6379944,0
+OC.US,D,20190227,000000,47.4851,47.7598,46.9269,47.4395,1041883.4552222,0
+OC.US,D,20190228,000000,47.3711,47.5229,46.5016,47.2294,2253727.0623934,0
+OC.US,D,20190301,000000,47.6666,47.9582,46.5581,47.4395,1815378.7860641,0
+OC.US,D,20190304,000000,47.7688,48.1208,47.391,47.6746,1518721.2863358,0
+OC.US,D,20190305,000000,47.75,47.8938,46.0941,46.0941,1168607.0241052,0
+OC.US,D,20190306,000000,46.0841,46.3984,45.3385,45.3453,1153789.0749778,0
+OC.US,D,20190307,000000,45.2155,45.8134,44.6533,44.7307,1519576.4977194,0
+OC.US,D,20190308,000000,44.3974,44.806,44.216,44.6919,2086104.6226935,0
+OC.US,D,20190311,000000,44.7019,45.4515,44.7019,45.3305,983569.73750337,0
+OC.US,D,20190312,000000,45.4227,45.8224,45.1768,45.3017,1580851.1831533,0
+OC.US,D,20190313,000000,45.4515,45.5487,44.7019,44.9388,2434610.3210598,0
+OC.US,D,20190314,000000,44.6622,45.039,44.57,44.6622,1326335.0311576,0
+OC.US,D,20190315,000000,44.6721,45.3841,44.6721,45.3553,1852141.7820173,0
+OC.US,D,20190318,000000,45.3653,45.6052,45.2056,45.4515,1885437.5412523,0
+OC.US,D,20190319,000000,45.5387,45.975,44.7405,44.8813,1311595.7453415,0
+OC.US,D,20190320,000000,44.7683,45.0162,43.5248,44.0177,1291409.5294746,0
+OC.US,D,20190321,000000,43.9483,45.1372,43.9483,45.0628,1120140.3393463,0
+OC.US,D,20190322,000000,44.7683,44.7683,43.5764,43.9781,1768981.551493,0
+OC.US,D,20190325,000000,44.095,44.7217,43.6934,43.9383,1198932.7390893,0
+OC.US,D,20190326,000000,43.858,44.0514,42.2498,43.0767,1595853.6885109,0
+OC.US,D,20190327,000000,43.2939,44.0077,42.92,43.9017,1416565.8831569,0
+OC.US,D,20190328,000000,44.1972,44.5601,43.8838,44.2844,1056209.2544024,0
+OC.US,D,20190329,000000,44.5967,45.2919,44.2844,44.7782,1359057.9601262,0
+OC.US,D,20190401,000000,45.3117,46.46,45.1669,46.3647,1379117.1044905,0
+OC.US,D,20190402,000000,46.1079,46.8307,45.8322,46.8109,1816159.3681524,0
+OC.US,D,20190403,000000,47.0876,47.6944,46.9537,47.5239,2629783.0727627,0
+OC.US,D,20190404,000000,47.5327,48.1763,47.3255,47.9413,1168638.2877289,0
+OC.US,D,20190405,000000,48.0841,48.3885,47.9234,48.2179,885397.92508563,0
+OC.US,D,20190408,000000,48.1605,48.3231,47.7142,48.1525,1648067.9740972,0
+OC.US,D,20190409,000000,47.7806,47.7806,46.9111,47.0013,1075234.6821766,0
+OC.US,D,20190410,000000,47.3533,48.4272,47.1144,48.3508,890770.2258412,0
+OC.US,D,20190411,000000,48.3697,48.8724,48.0841,48.8724,1734585.5144047,0
+OC.US,D,20190412,000000,49.272,49.9106,49.0161,49.7003,1208378.3874611,0
+OC.US,D,20190415,000000,49.8144,50.1366,49.5487,49.8709,1083669.8095503,0
+OC.US,D,20190416,000000,49.8332,50.8397,49.6706,50.689,1200335.5681395,0
+OC.US,D,20190417,000000,51.0975,51.857,50.9835,51.3166,3240871.9465418,0
+OC.US,D,20190418,000000,51.4098,51.6983,51.0211,51.5823,1601973.2907231,0
+OC.US,D,20190422,000000,51.4198,51.8283,51.2482,51.621,1381570.7946985,0
+OC.US,D,20190423,000000,51.6677,52.9299,51.5139,52.8268,3679945.33724,0
+OC.US,D,20190424,000000,48.6453,51.5338,48.6453,49.8422,5175485.1508581,0
+OC.US,D,20190425,000000,49.1004,49.4039,47.5427,47.7519,3964402.9641995,0
+OC.US,D,20190426,000000,47.8462,48.7871,47.5605,48.1605,1864303.3316345,0
+OC.US,D,20190429,000000,48.2269,49.3592,47.9899,49.272,1154538.3934426,0
+OC.US,D,20190430,000000,49.3206,49.5387,48.6264,48.7207,1200166.1394692,0
+OC.US,D,20190501,000000,48.7395,49.3106,48.4371,48.6552,1882758.9546544,0
+OC.US,D,20190502,000000,48.6652,49.1976,48.3935,48.6364,1037341.1532505,0
+OC.US,D,20190503,000000,48.8456,49.4911,48.6552,49.396,795347.59530061,0
+OC.US,D,20190506,000000,48.8923,49.8332,48.3131,49.7559,1249327.6834773,0
+OC.US,D,20190507,000000,49.2164,49.5298,48.7108,49.1104,1095442.0766274,0
+OC.US,D,20190508,000000,48.9765,49.3206,47.8947,47.9146,886165.39662214,0
+OC.US,D,20190509,000000,47.4753,47.8758,46.6582,47.7232,1501935.7459236,0
+OC.US,D,20190510,000000,47.3711,48.1089,46.5164,47.7995,611088.87377916,0
+OC.US,D,20190513,000000,47.0876,47.3057,46.335,46.44,1444779.7907855,0
+OC.US,D,20190514,000000,46.6027,47.0588,46.3062,46.8675,1178760.6422781,0
+OC.US,D,20190515,000000,46.4986,46.8011,45.6706,46.5264,1169441.0569051,0
+OC.US,D,20190516,000000,46.3934,47.0678,45.5586,46.8011,1520367.1648477,0
+OC.US,D,20190517,000000,46.564,47.0588,45.979,46.0683,1072620.6398341,0
+OC.US,D,20190520,000000,45.8044,46.3548,45.5953,45.9383,1245707.1541527,0
+OC.US,D,20190521,000000,46.0979,47.2106,46.0325,47.2106,1360366.9983054,0
+OC.US,D,20190522,000000,46.7733,47.0588,46.4114,46.5541,1223768.1583508,0
+OC.US,D,20190523,000000,46.0881,46.8873,45.623,46.5541,1326598.250699,0
+OC.US,D,20190524,000000,46.8773,47.6389,46.8773,47.4395,822041.68741605,0
+OC.US,D,20190528,000000,47.6478,48.333,47.2284,47.2958,1700207.6303883,0
+OC.US,D,20190529,000000,47.039,47.6756,46.687,46.9636,1364387.9037142,0
+OC.US,D,20190530,000000,47.2194,47.4485,46.1079,46.5541,822460.21657197,0
+OC.US,D,20190531,000000,46.2507,46.2507,45.7212,46.0583,924817.32054886,0
+OC.US,D,20190603,000000,45.8997,46.687,45.751,46.3736,1080759.2670347,0
+OC.US,D,20190604,000000,46.9636,48.569,46.916,48.559,1016754.5612994,0
+OC.US,D,20190605,000000,48.7871,49.4435,48.1237,49.2244,1596033.2022211,0
+OC.US,D,20190606,000000,49.2244,50.4896,48.9121,50.4242,1370256.3884329,0
+OC.US,D,20190607,000000,50.4321,50.5283,49.739,49.985,935696.05309067,0
+OC.US,D,20190610,000000,50.2239,51.2294,49.9106,50.8972,880111.34716923,0
+OC.US,D,20190611,000000,51.154,51.2393,49.9006,50.1565,934835.79918707,0
+OC.US,D,20190612,000000,50.2437,50.2437,47.391,47.5527,2686592.1025282,0
+OC.US,D,20190613,000000,48.0454,48.7772,47.7232,48.4837,2250354.6250503,0
+OC.US,D,20190614,000000,48.2179,48.2785,47.1718,47.7232,2123515.0782083,0
+OC.US,D,20190617,000000,47.7232,47.7232,46.0881,46.7733,1511320.884056,0
+OC.US,D,20190618,000000,47.0678,48.1981,46.4302,46.8307,1361949.341066,0
+OC.US,D,20190619,000000,46.9835,47.1916,46.0881,46.1654,1432723.1255831,0
+OC.US,D,20190620,000000,46.5541,47.1144,45.7083,46.7365,1820544.3435016,0
+OC.US,D,20190621,000000,46.6969,50.4599,46.564,48.8357,5527528.6812218,0
+OC.US,D,20190624,000000,48.7028,49.0301,47.9998,48.4371,1651594.7125508,0
+OC.US,D,20190625,000000,48.6264,48.7108,47.8272,48.3508,1031816.5683924,0
+OC.US,D,20190626,000000,48.4371,53.1957,48.1426,51.8868,4950816.6829551,0
+OC.US,D,20190627,000000,53.2145,54.6413,52.8813,54.1296,2961337.8360624,0
+OC.US,D,20190628,000000,54.442,55.6676,54.442,55.3057,1986856.7365183,0
+OC.US,D,20190701,000000,55.8283,56.0672,55.3345,55.6488,1646254.6839229,0
+OC.US,D,20190702,000000,55.3731,55.4029,54.5183,54.7365,1331353.3470126,0
+OC.US,D,20190703,000000,54.8982,55.3146,54.3181,54.9924,714981.92933306,0
+OC.US,D,20190705,000000,54.794,54.794,53.8531,54.7167,907494.24750995,0
+OC.US,D,20190708,000000,54.6413,54.926,53.9095,54.0712,653060.79284148,0
+OC.US,D,20190709,000000,53.7211,53.8341,52.5035,52.9398,1926227.4936381,0
+OC.US,D,20190710,000000,53.0657,53.3027,52.1783,52.9983,1253958.7338001,0
+OC.US,D,20190711,000000,52.9011,53.0935,52.2467,52.5422,660533.80740853,0
+OC.US,D,20190712,000000,52.5135,53.625,52.4649,53.4722,870580.98446226,0
+OC.US,D,20190715,000000,53.6636,54.1128,52.8168,53.7122,2168131.2947329,0
+OC.US,D,20190716,000000,53.8739,55.0558,53.8153,54.7802,1310140.4740837,0
+OC.US,D,20190717,000000,54.5789,54.6027,53.273,53.4624,1437364.2609459,0
+OC.US,D,20190718,000000,53.5674,53.5674,52.9567,53.1282,795283.05104524,0
+OC.US,D,20190719,000000,53.3781,53.626,52.681,52.7098,1510523.1573998,0
+OC.US,D,20190722,000000,52.5759,52.8258,51.8699,52.1644,1414282.6301232,0
+OC.US,D,20190723,000000,52.681,52.9279,52.4509,52.7672,1469049.4393086,0
+OC.US,D,20190724,000000,56.9844,57.1837,54.8584,55.8471,4474039.3620809,0
+OC.US,D,20190725,000000,56.2864,57.3393,56.0007,56.7643,2079937.6207937,0
+OC.US,D,20190726,000000,56.6581,57.04,55.0657,55.4296,1634446.1107022,0
+OC.US,D,20190729,000000,55.3423,55.4296,54.208,54.6562,1059868.1068786,0
+OC.US,D,20190730,000000,54.4559,55.4594,54.3696,55.2263,745919.80623908,0
+OC.US,D,20190731,000000,55.5892,55.9155,54.7316,55.3325,1036722.9403045,0
+OC.US,D,20190801,000000,55.3513,55.4822,53.5873,53.7965,962054.31337739,0
+OC.US,D,20190802,000000,53.388,53.8351,53.0548,53.5288,1026561.2540998,0
+OC.US,D,20190805,000000,52.6998,52.9963,52.1,52.4707,821699.80456338,0
+OC.US,D,20190806,000000,52.7385,53.1054,51.9651,52.7385,2056604.8724775,0
+OC.US,D,20190807,000000,52.1178,52.2715,50.916,52.1832,1712830.0663291,0
+OC.US,D,20190808,000000,52.3489,53.0261,52.3489,52.7672,1862022.0956088,0
+OC.US,D,20190809,000000,52.5382,52.797,51.4504,51.5933,1301130.4994356,0
+OC.US,D,20190812,000000,51.2888,51.4217,50.6682,51.0975,478905.26429341,0
+OC.US,D,20190813,000000,50.9745,52.9963,50.9745,51.8798,1281257.9283097,0
+OC.US,D,20190814,000000,51.2591,51.3266,50.5521,51.1243,1267098.5322878,0
+OC.US,D,20190815,000000,51.4217,51.9452,50.9923,51.2988,1209767.0974555,0
+OC.US,D,20190816,000000,51.5258,52.8992,51.2789,52.8337,1349944.1095672,0
+OC.US,D,20190819,000000,53.4534,54.922,53.4534,54.5789,2212129.2983114,0
+OC.US,D,20190820,000000,54.321,54.4182,53.3781,53.6448,1226754.3386656,0
+OC.US,D,20190821,000000,54.5511,54.7127,53.9691,54.4182,784007.9764353,0
+OC.US,D,20190822,000000,54.6363,54.8942,53.2631,54.2546,1028558.0920003,0
+OC.US,D,20190823,000000,53.9413,54.0147,52.0335,52.3756,1236280.6673567,0
+OC.US,D,20190826,000000,53.0548,53.0548,52.0662,52.6324,426132.26749653,0
+OC.US,D,20190827,000000,52.918,52.918,52.0812,52.3677,456440.83791268,0
+OC.US,D,20190828,000000,52.2804,53.626,51.7559,53.5387,840080.79828797,0
+OC.US,D,20190829,000000,54.33,55.2461,54.0831,54.6463,1044417.8257494,0
+OC.US,D,20190830,000000,55.027,55.2185,54.1228,54.7216,1569662.8398865,0
+OC.US,D,20190903,000000,54.3597,54.3597,52.3091,52.918,2636185.0560922,0
+OC.US,D,20190904,000000,53.3582,53.7479,52.5144,53.1758,2273628.8801352,0
+OC.US,D,20190905,000000,53.8927,54.5591,53.3305,54.1426,2752891.154841,0
+OC.US,D,20190906,000000,54.3796,54.3796,53.273,53.3106,1232888.0599337,0
+OC.US,D,20190909,000000,54.7603,55.4495,54.4757,55.0955,5461644.1240489,0
+OC.US,D,20190910,000000,55.0955,57.0677,54.8764,56.6681,3671426.5040352,0
+OC.US,D,20190911,000000,56.9556,57.3087,55.6378,56.8019,2323568.9892236,0
+OC.US,D,20190912,000000,56.7921,57.5952,56.1049,57.03,2394683.6480895,0
+OC.US,D,20190913,000000,57.2908,58.2764,57.2908,57.4019,2987325.9753847,0
+OC.US,D,20190916,000000,56.8982,57.3255,56.3528,56.4589,2715568.4391734,0
+OC.US,D,20190917,000000,56.326,56.9368,56.0583,56.7345,3438967.3428083,0
+OC.US,D,20190918,000000,56.9844,57.9264,56.3617,57.737,3029589.3521001,0
+OC.US,D,20190919,000000,57.7568,58.2913,56.9844,57.6884,1528796.2411974,0
+OC.US,D,20190920,000000,57.852,58.443,57.5466,58.1951,16174057.213317,0
+OC.US,D,20190923,000000,57.6418,58.1079,57.1936,57.7756,2181275.1272366,0
+OC.US,D,20190924,000000,57.8808,58.0623,56.6483,57.021,1483422.6381763,0
+OC.US,D,20190925,000000,56.9468,58.7335,56.908,58.6443,1873067.231309,0
+OC.US,D,20190926,000000,58.6443,59.9898,58.5531,59.6269,2432278.6598345,0
+OC.US,D,20190927,000000,59.7678,60.2169,59.148,59.6656,2290958.004198,0
+OC.US,D,20190930,000000,59.8154,60.561,59.6557,60.2953,1373595.5451443,0
+OC.US,D,20191001,000000,60.5234,60.6839,58.6919,58.8059,3896885.6390665,0
+OC.US,D,20191002,000000,58.4242,58.4242,57.0776,57.6974,2110644.550286,0
+OC.US,D,20191003,000000,57.7072,57.9105,56.9744,57.8233,1319340.0474819,0
+OC.US,D,20191004,000000,57.9105,58.3161,57.3841,58.205,893297.53684052,0
+OC.US,D,20191007,000000,57.9105,58.1773,57.5288,57.9105,1368798.0916632,0
+OC.US,D,20191008,000000,57.3929,57.4603,56.5253,56.6215,885180.08822375,0
+OC.US,D,20191009,000000,57.2908,58.0701,57.03,57.9105,1629026.4102591,0
+OC.US,D,20191010,000000,58.1852,58.916,57.727,58.0523,911943.76711452,0
+OC.US,D,20191011,000000,59.3563,60.2149,58.8277,58.8377,1260352.6490976,0
+OC.US,D,20191014,000000,58.0137,58.8555,57.9095,58.3766,1344232.9514709,0
+OC.US,D,20191015,000000,59.6517,60.5996,59.1142,60.2645,1899009.9879517,0
+OC.US,D,20191016,000000,59.9472,60.3121,59.7092,59.9194,1645925.9116221,0
+OC.US,D,20191017,000000,60.1297,60.4073,59.7945,60.092,1113214.9424459,0
+OC.US,D,20191018,000000,59.9194,60.4252,59.6616,60.2735,1153912.1124647,0
+OC.US,D,20191021,000000,60.435,60.8673,59.967,60.7325,1493611.5539889,0
+OC.US,D,20191022,000000,62.0454,62.0543,60.2447,60.675,2917120.987118,0
+OC.US,D,20191023,000000,61.8342,62.4479,58.0137,58.8654,4511997.4352624,0
+OC.US,D,20191024,000000,58.5977,59.5843,58.5977,59.0677,1911503.3353818,0
+OC.US,D,20191025,000000,59.3265,61.2036,59.1142,60.0146,1834808.6239385,0
+OC.US,D,20191028,000000,60.2735,61.269,60.1485,60.3319,2279239.1878324,0
+OC.US,D,20191029,000000,60.8763,60.8763,59.3939,59.4306,1187876.5098451,0
+OC.US,D,20191030,000000,59.2472,59.3791,57.9095,58.6463,1362841.8670973,0
+OC.US,D,20191031,000000,58.559,58.7891,57.9561,58.6751,1228999.2685478,0
+OC.US,D,20191101,000000,59.2105,59.8124,59.2105,59.7945,905948.21089304,0
+OC.US,D,20191104,000000,60.4549,60.9437,59.9819,60.7712,1568129.9138215,0
+OC.US,D,20191105,000000,60.9537,61.1936,60.3557,60.5034,2315529.1954141,0
+OC.US,D,20191106,000000,60.5134,60.675,59.5159,60.5709,767112.50908822,0
+OC.US,D,20191107,000000,60.8961,61.1748,59.7271,59.8708,952023.73269129,0
+OC.US,D,20191108,000000,59.9194,60.092,59.6041,59.9294,475323.05812037,0
+OC.US,D,20191111,000000,59.7092,60.6939,59.5744,60.6086,1043911.5567463,0
+OC.US,D,20191112,000000,60.9149,61.8718,60.7613,61.7776,1591131.872829,0
+OC.US,D,20191113,000000,61.4514,62.3419,61.1252,62.2169,1135781.2277297,0
+OC.US,D,20191114,000000,61.6715,62.2883,61.5099,62.1594,1317712.3220418,0
+OC.US,D,20191115,000000,62.5035,62.5322,62.0741,62.3905,1081305.8761974,0
+OC.US,D,20191118,000000,63.7787,64.4191,63.4812,64.3329,1829613.8198852,0
+OC.US,D,20191119,000000,64.3915,64.7266,63.5287,63.6427,1279706.8491728,0
+OC.US,D,20191120,000000,63.385,64.7354,63.385,64.3419,1333117.2204914,0
+OC.US,D,20191121,000000,64.8396,65.0607,63.8728,64.0285,824527.64975179,0
+OC.US,D,20191122,000000,64.1524,64.8297,64.0642,64.4003,893513.35669442,0
+OC.US,D,20191125,000000,64.324,64.8108,63.7826,63.7975,940246.42309425,0
+OC.US,D,20191126,000000,64.4579,65.7885,64.0374,65.5872,2066364.1655903,0
+OC.US,D,20191127,000000,65.5298,65.7985,64.3715,65.0221,884198.81384133,0
+OC.US,D,20191129,000000,64.8981,65.0707,64.084,64.207,447572.05382325,0
+OC.US,D,20191202,000000,64.2853,64.6205,63.4226,63.5198,1139508.6584773,0
+OC.US,D,20191203,000000,62.8783,63.4038,62.4479,63.0697,1258320.5135575,0
+OC.US,D,20191204,000000,61.6617,63.8173,61.3939,62.6482,3117492.5768902,0
+OC.US,D,20191205,000000,62.8019,63.4316,62.552,63.2997,1016440.9165585,0
+OC.US,D,20191206,000000,64.669,64.9933,63.2898,63.6427,1056107.3954993,0
+OC.US,D,20191209,000000,63.271,63.5287,62.2645,62.2933,936660.18290526,0
+OC.US,D,20191210,000000,62.4757,62.668,62.0642,62.3121,918353.81847595,0
+OC.US,D,20191211,000000,62.1891,62.438,61.978,62.3319,1287448.1258012,0
+OC.US,D,20191212,000000,62.084,63.1183,62.0543,62.8485,800098.65759824,0
+OC.US,D,20191213,000000,62.8585,62.9745,61.6041,61.8342,739214.26320853,0
+OC.US,D,20191216,000000,62.0256,62.7385,61.9868,62.4281,876272.9809827,0
+OC.US,D,20191217,000000,61.978,62.6006,61.9106,62.2545,1452779.2444354,0
+OC.US,D,20191218,000000,62.6958,62.9933,62.0256,62.9249,1566516.3074373,0
+OC.US,D,20191219,000000,62.7137,62.8882,62.1495,62.686,1324252.470418,0
+OC.US,D,20191220,000000,62.7424,62.8208,61.968,62.2347,2180664.9823225,0
+OC.US,D,20191223,000000,62.3617,62.5471,61.9868,62.2347,792680.10224665,0
+OC.US,D,20191224,000000,62.3121,62.7335,61.9392,62.4836,275358.90396022,0
+OC.US,D,20191226,000000,62.4658,62.5471,62.1217,62.4836,567755.47433014,0
+OC.US,D,20191227,000000,62.686,62.7186,62.3201,62.438,470902.78513152,0
+OC.US,D,20191230,000000,62.4658,62.4836,61.9591,61.9958,363641.3262505,0
+OC.US,D,20191231,000000,61.8916,62.5322,61.7588,62.3517,539280.36416808,0
+OC.US,D,20200102,000000,62.794,62.794,61.86,62.4846,544893.6973773,0
+OC.US,D,20200103,000000,61.6587,62.3031,61.4881,62.0344,816138.91356167,0
+OC.US,D,20200106,000000,61.9086,62.4946,61.3701,62.1881,642026.75068517,0
+OC.US,D,20200107,000000,62.4003,63.0627,62.1733,62.3121,1426051.8716883,0
+OC.US,D,20200108,000000,62.4093,63.0033,62.1584,62.3221,686728.69004884,0
+OC.US,D,20200109,000000,62.4658,63.0131,62.2159,62.3121,663512.92819545,0
+OC.US,D,20200110,000000,62.3905,62.7841,61.9948,62.4003,850484.52545042,0
+OC.US,D,20200113,000000,62.5918,62.7692,62.1386,62.5332,1235904.4953683,0
+OC.US,D,20200114,000000,62.3221,62.7048,61.5437,61.7281,1628216.581555,0
+OC.US,D,20200115,000000,61.619,62.9765,61.5893,62.7444,1708633.681226,0
+OC.US,D,20200116,000000,61.5069,62.4281,60.6879,62.2347,2216060.4468651,0
+OC.US,D,20200117,000000,62.4658,63.6199,62.4093,63.0925,1495386.5210115,0
+OC.US,D,20200121,000000,63.379,64.7018,63.379,63.9264,2478780.7788206,0
+OC.US,D,20200122,000000,63.9948,65.3294,63.9164,65.2432,2253069.5177918,0
+OC.US,D,20200123,000000,65.1281,65.2154,64.1296,64.6482,1398958.4119927,0
+OC.US,D,20200124,000000,64.5134,64.6482,62.1029,62.7841,1003236.5738154,0
+OC.US,D,20200127,000000,61.7667,62.2545,61.1202,61.1798,1009432.822331,0
+OC.US,D,20200128,000000,61.4098,62.1386,60.9953,61.86,1006247.96673,0
+OC.US,D,20200129,000000,62.0731,62.4003,60.6929,61.0915,742940.68545215,0
+OC.US,D,20200130,000000,60.6403,61.38,59.9581,60.448,968398.81197946,0
+OC.US,D,20200131,000000,60.1505,60.3091,58.0653,58.1317,1506184.5732341,0
+OC.US,D,20200203,000000,58.3538,59.4117,58.3538,58.9011,1368142.5640696,0
+OC.US,D,20200204,000000,59.7846,59.9204,58.5074,59.7945,1283455.4585042,0
+OC.US,D,20200205,000000,60.5928,61.3404,60.2367,61.1698,928622.40610372,0
+OC.US,D,20200206,000000,61.4485,61.4881,60.2566,60.2566,762292.86851926,0
+OC.US,D,20200207,000000,59.7846,60.1307,59.035,59.15,865184.47961094,0
+OC.US,D,20200210,000000,59.035,59.3344,58.8237,59.265,543840.81921157,0
+OC.US,D,20200211,000000,59.4197,60.7276,59.265,60.5252,628501.7036732,0
+OC.US,D,20200212,000000,60.8227,61.6785,60.3894,61.3999,938040.82486778,0
+OC.US,D,20200213,000000,61.1302,62.0731,61.1302,61.9274,1301401.787009,0
+OC.US,D,20200214,000000,61.7568,62.0682,61.1996,61.3304,825660.19973273,0
+OC.US,D,20200218,000000,61.035,61.3116,60.2953,60.5352,2082419.5491135,0
+OC.US,D,20200219,000000,62.093,64.3795,61.2184,63.0925,3283144.3997932,0
+OC.US,D,20200220,000000,62.794,64.791,62.3419,64.2437,1925615.331716,0
+OC.US,D,20200221,000000,63.7053,64.2387,63.2154,63.2452,1474403.5869924,0
+OC.US,D,20200224,000000,61.1599,61.3404,59.4197,59.4573,2198478.1883007,0
+OC.US,D,20200225,000000,59.7548,59.7548,56.0761,56.3627,1572769.0321762,0
+OC.US,D,20200226,000000,56.8158,56.912,54.5659,54.6145,1139139.5460169,0
+OC.US,D,20200227,000000,53.1529,54.9398,51.7459,53.2987,2221531.5810116,0
+OC.US,D,20200228,000000,51.6657,54.2972,51.4058,54.2874,3284436.2934047,0
+OC.US,D,20200302,000000,54.5383,56.1416,53.5278,56.1416,2104143.7335655,0
+OC.US,D,20200303,000000,56.1614,56.9934,53.8937,54.4321,2138414.7161589,0
+OC.US,D,20200304,000000,55.3741,56.2596,54.1734,56.2408,1619899.4491482,0
+OC.US,D,20200305,000000,54.7137,54.9834,50.7584,51.1064,1211625.7703093,0
+OC.US,D,20200306,000000,49.6101,50.8833,47.6319,49.0786,2166564.0795321,0
+OC.US,D,20200309,000000,45.4594,47.4663,44.7554,45.5477,3597651.4116433,0
+OC.US,D,20200310,000000,47.4763,47.5347,43.9334,47.3999,2880785.5968566,0
+OC.US,D,20200311,000000,46.8011,46.8011,42.1784,42.334,1680189.8346877,0
+OC.US,D,20200312,000000,39.5745,40.9537,37.2948,38.7534,2955777.9535647,0
+OC.US,D,20200313,000000,41.2036,41.389,37.5001,40.2874,3022766.8226067,0
+OC.US,D,20200316,000000,36.0326,36.9299,30.8496,32.8487,3845843.2351167,0
+OC.US,D,20200317,000000,33.2929,34.3737,31.4009,33.6588,3434622.7076186,0
+OC.US,D,20200318,000000,30.9478,33.4069,29.047,30.4639,1904337.9145317,0
+OC.US,D,20200319,000000,30.4639,34.5572,29.9423,33.5814,1586616.8004651,0
+OC.US,D,20200320,000000,34.0267,34.567,29.4604,30.0802,1958873.7763035,0
+OC.US,D,20200323,000000,29.7887,31.1888,27.5606,30.0207,1601287.5080098,0
+OC.US,D,20200324,000000,33.0222,34.3906,31.757,34.2666,1987934.8272838,0
+OC.US,D,20200325,000000,34.4004,37.987,34.3003,36.688,1959607.9672083,0
+OC.US,D,20200326,000000,37.3345,39.7281,36.3499,39.4674,2017965.0505986,0
+OC.US,D,20200327,000000,37.6737,38.4243,36.6018,37.5655,944035.37258527,0
+OC.US,D,20200330,000000,37.5943,38.7822,36.8328,38.4827,1523042.7259336,0
+OC.US,D,20200331,000000,38.0682,38.3587,36.9983,37.4515,1749653.5725216,0
+OC.US,D,20200401,000000,35.28,36.1773,34.8367,35.5199,1089540.311277,0
+OC.US,D,20200402,000000,35.3672,37.1818,34.3786,35.4436,1428302.8525943,0
+OC.US,D,20200403,000000,34.9984,36.0227,32.8943,33.755,1065986.7005869,0
+OC.US,D,20200406,000000,35.7807,37.162,35.3871,36.9597,2404895.7594938,0
+OC.US,D,20200407,000000,38.6186,38.9567,36.9012,37.0539,1615334.9600887,0
+OC.US,D,20200408,000000,37.7698,39.9978,37.3394,39.7183,979913.91053906,0
+OC.US,D,20200409,000000,40.1526,42.9894,39.9304,42.5541,1699383.6826283,0
+OC.US,D,20200413,000000,42.4113,42.4113,39.8154,40.0474,1344568.7832996,0
+OC.US,D,20200414,000000,40.7416,40.7604,39.4376,39.864,1288012.8880357,0
+OC.US,D,20200415,000000,38.5026,38.7822,37.1719,37.9622,838530.7276551,0
+OC.US,D,20200416,000000,37.1421,37.4426,35.6558,36.6592,1571360.1521019,0
+OC.US,D,20200417,000000,38.3389,40.6364,38.106,38.6096,1609903.1575977,0
+OC.US,D,20200420,000000,37.3732,37.7212,36.2735,36.3499,1953468.1949162,0
+OC.US,D,20200421,000000,35.2502,36.2339,34.8367,35.9264,1378904.3101485,0
+OC.US,D,20200422,000000,36.9785,37.0241,34.7098,35.1263,1424968.7384029,0
+OC.US,D,20200423,000000,35.4069,36.5056,35.1818,35.5795,1338197.0550898,0
+OC.US,D,20200424,000000,35.8006,36.2339,35.1362,35.8006,1241049.8827261,0
+OC.US,D,20200427,000000,36.3985,37.992,36.1089,37.7976,1714176.419156,0
+OC.US,D,20200428,000000,39.0995,39.6984,38.4143,38.695,1429343.6287122,0
+OC.US,D,20200429,000000,42.3816,43.9433,39.8105,43.2502,1909978.4773487,0
+OC.US,D,20200430,000000,42.102,42.4302,40.7068,41.8402,2126069.6188154,0
+OC.US,D,20200501,000000,40.8764,41.3692,39.4476,39.8739,1153181.9555758,0
+OC.US,D,20200504,000000,39.0539,39.6984,38.2913,39.1095,1443491.9311901,0
+OC.US,D,20200505,000000,39.6131,41.5466,39.6131,40.6751,1441066.4790937,0
+OC.US,D,20200506,000000,40.7217,41.2522,39.5745,39.6795,1127430.8146912,0
+OC.US,D,20200507,000000,40.1624,41.4554,40.1337,40.2388,1036666.464081,0
+OC.US,D,20200508,000000,41.1461,42.3518,40.9339,42.092,849119.01104775,0
+OC.US,D,20200511,000000,41.3692,41.4644,39.864,40.808,1565286.9410733,0
+OC.US,D,20200512,000000,40.5869,41.1551,38.9755,39.0241,883728.85098192,0
+OC.US,D,20200513,000000,38.6285,38.8685,36.7029,37.044,1288864.0654034,0
+OC.US,D,20200514,000000,36.2835,39.2661,34.9121,39.1877,1947940.5845461,0
+OC.US,D,20200515,000000,38.5026,40.1724,38.2428,39.7659,756741.05405345,0
+OC.US,D,20200518,000000,41.7737,44.2249,41.6488,43.8868,1320433.2658072,0
+OC.US,D,20200519,000000,43.395,44.215,42.4986,42.5253,803157.45020038,0
+OC.US,D,20200520,000000,43.3167,44.4748,43.3167,43.8501,897376.9354807,0
+OC.US,D,20200521,000000,43.5417,45.6072,43.4733,45.4793,1466020.9018261,0
+OC.US,D,20200522,000000,45.6438,46.8109,45.0638,46.7345,1594235.0396066,0
+OC.US,D,20200526,000000,49.1362,49.6677,48.6939,49.3602,1622260.3569891,0
+OC.US,D,20200527,000000,50.9805,52.5432,50.2765,52.4857,1479337.1885122,0
+OC.US,D,20200528,000000,53.0845,53.0845,50.2378,50.5452,1849146.5251665,0
+OC.US,D,20200529,000000,49.4643,50.9805,49.1272,50.6612,2974126.6751615,0
+OC.US,D,20200601,000000,50.8734,52.4946,50.5749,51.9928,1026239.5413269,0
+OC.US,D,20200602,000000,52.1664,52.8406,51.7123,51.8778,1094466.8532689,0
+OC.US,D,20200603,000000,52.7852,54.5411,52.7852,53.2373,919983.56092404,0
+OC.US,D,20200604,000000,52.7652,54.5511,52.3012,53.9809,1365074.6949315,0
+OC.US,D,20200605,000000,57.039,58.3151,56.1713,56.3736,1449885.8464876,0
+OC.US,D,20200608,000000,57.6756,58.7087,57.4147,58.0821,1619898.4406442,0
+OC.US,D,20200609,000000,56.798,57.3027,56.0177,56.4212,1014220.1907722,0
+OC.US,D,20200610,000000,56.0751,57.6656,54.4639,55.8818,1410278.8692823,0
+OC.US,D,20200611,000000,52.7464,52.9289,49.5803,49.6191,1047035.9021079,0
+OC.US,D,20200612,000000,51.6181,52.6493,49.5139,50.8734,990928.79111954,0
+OC.US,D,20200615,000000,49.2334,52.9676,48.6542,52.8992,1039804.9284985,0
+OC.US,D,20200616,000000,55.4673,55.5952,53.2819,54.7435,987099.50146892,0
+OC.US,D,20200617,000000,54.906,55.2829,53.8749,54.2418,1076175.6163995,0
+OC.US,D,20200618,000000,53.9909,54.7633,53.3255,53.8361,846085.43104536,0
+OC.US,D,20200619,000000,54.2992,54.9834,52.6443,53.1123,1449335.203309,0
+OC.US,D,20200622,000000,52.8506,53.4782,51.6279,53.1797,597828.0548126,0
+OC.US,D,20200623,000000,54.2596,54.2596,53.0747,53.1986,768160.34473398,0
+OC.US,D,20200624,000000,52.6394,52.8892,50.3181,51.0965,997640.38517403,0
+OC.US,D,20200625,000000,50.681,52.6978,49.7251,52.5432,1608791.7862005,0
+OC.US,D,20200626,000000,52.09,52.6978,51.7023,52.2249,1978632.3864786,0
+OC.US,D,20200629,000000,53.0171,53.4316,51.8877,53.2085,930756.40054688,0
+OC.US,D,20200630,000000,52.909,53.972,52.1852,53.8075,1147583.7499265,0
+OC.US,D,20200701,000000,53.7479,53.9333,51.509,51.6081,1104631.5649857,0
+OC.US,D,20200702,000000,52.8892,54.1267,51.7123,52.1664,1229914.9901708,0
+OC.US,D,20200706,000000,53.1797,54.8614,52.8793,53.6924,816865.03643458,0
+OC.US,D,20200707,000000,53.0935,53.6825,52.3607,53.2859,968795.15404759,0
+OC.US,D,20200708,000000,53.3444,55.0816,53.3206,54.7236,867284.18491843,0
+OC.US,D,20200709,000000,54.4639,54.9834,52.8694,53.1797,520955.84666695,0
+OC.US,D,20200710,000000,53.1411,53.6825,52.2338,53.3731,657424.58960687,0
+OC.US,D,20200713,000000,53.8659,54.3082,52.331,52.3994,1135412.1152693,0
+OC.US,D,20200714,000000,52.4757,55.0717,51.8084,55.0032,1595497.6866023,0
+OC.US,D,20200715,000000,56.6503,57.3423,55.5982,56.7772,805748.29695109,0
+OC.US,D,20200716,000000,56.8654,57.853,56.2922,57.62,863838.12678408,0
+OC.US,D,20200717,000000,58.1435,59.2194,57.3384,58.3656,1031812.5343764,0
+OC.US,D,20200720,000000,57.8044,58.5312,57.6398,57.9889,643380.16303997,0
+OC.US,D,20200721,000000,58.0663,58.453,56.8614,57.9789,1090843.2984322,0
+OC.US,D,20200722,000000,58.0563,60.2566,57.9939,59.9958,1542684.3496458,0
+OC.US,D,20200723,000000,60.0335,60.6641,58.8317,59.3067,808316.95661401,0
+OC.US,D,20200724,000000,59.4515,60.0711,58.5214,59.848,805174.45818069,0
+OC.US,D,20200727,000000,59.5773,61.6904,59.2967,61.6011,980789.29200252,0
+OC.US,D,20200728,000000,60.8178,61.3116,59.2472,59.3563,2064140.4142919,0
+OC.US,D,20200729,000000,60.1595,61.4881,58.7246,60.7216,1947889.1508426,0
+OC.US,D,20200730,000000,59.8778,60.2367,57.9591,59.385,897530.22808721,0
+OC.US,D,20200731,000000,59.1124,59.4653,57.3117,58.5997,1155408.7323861,0
+OC.US,D,20200803,000000,59.2095,60.551,58.7831,60.1981,824310.8213939,0
+OC.US,D,20200804,000000,59.733,60.566,59.0846,60.556,801107.16158839,0
+OC.US,D,20200805,000000,61.2164,62.5233,61.2026,62.5134,681002.40439274,0
+OC.US,D,20200806,000000,62.3597,63.6001,61.8936,62.9309,790578.37993117,0
+OC.US,D,20200807,000000,62.8624,64.4995,62.6344,64.3953,1168576.7689856,0
+OC.US,D,20200810,000000,64.4419,65.1013,64.1435,64.6948,972322.90100516,0
+OC.US,D,20200811,000000,65.4118,65.9839,64.2675,64.558,873169.81420499,0
+OC.US,D,20200812,000000,65.1897,66.5401,64.6274,65.3929,816659.30162059,0
+OC.US,D,20200813,000000,64.8694,66.2833,64.7374,65.5575,642887.00458878,0
+OC.US,D,20200814,000000,64.791,66.0602,64.5293,65.2461,998754.78208315,0
+OC.US,D,20200817,000000,65.4018,65.8401,64.9755,65.2461,779475.75950353,0
+OC.US,D,20200818,000000,65.2561,66.1862,65.0329,65.5754,673102.79263785,0
+OC.US,D,20200819,000000,65.6239,65.6239,64.7514,64.9943,587770.24451878,0
+OC.US,D,20200820,000000,64.2873,65.2749,64.084,64.4807,511742.15421289,0
+OC.US,D,20200821,000000,64.4419,66.1684,64.4181,66.0702,950816.55341508,0
+OC.US,D,20200824,000000,66.5541,67.6784,66.0503,66.788,799450.18953257,0
+OC.US,D,20200825,000000,66.8654,67.021,65.6834,66.788,777770.37925619,0
+OC.US,D,20200826,000000,67.0875,68.3676,66.1296,67.7766,1039766.6053468,0
+OC.US,D,20200827,000000,68.0573,68.2416,66.5075,66.913,848927.39528962,0
+OC.US,D,20200828,000000,67.0776,67.7072,66.7404,67.031,642656.05717504,0
+OC.US,D,20200831,000000,67.1361,67.5346,65.499,65.5476,815507.59006383,0
+OC.US,D,20200901,000000,65.3235,67.4861,64.7146,67.3681,594537.30629273,0
+OC.US,D,20200902,000000,67.4266,67.7072,66.0017,67.5346,596713.65790348,0
+OC.US,D,20200903,000000,67.3017,67.5346,63.0865,63.8708,991578.26768921,0
+OC.US,D,20200904,000000,65.0825,65.0925,62.2129,63.9472,769627.71803966,0
+OC.US,D,20200908,000000,62.7762,63.977,61.0796,62.679,871813.37633823,0
+OC.US,D,20200909,000000,63.1817,63.9184,62.9209,63.6765,595572.03138662,0
+OC.US,D,20200910,000000,63.8808,64.0742,62.4162,62.5134,1122046.4118877,0
+OC.US,D,20200911,000000,63.0567,63.3662,62.446,63.0667,636415.43448395,0
+OC.US,D,20200914,000000,63.734,64.5481,63.3086,64.3458,938743.75214892,0
+OC.US,D,20200915,000000,64.685,66.5253,64.3706,64.5094,939166.3153208,0
+OC.US,D,20200916,000000,65.2947,68.3676,64.7236,66.6611,1260468.6270566,0
+OC.US,D,20200917,000000,65.5178,66.5075,65.2045,66.1296,761238.98184955,0
+OC.US,D,20200918,000000,66.6611,67.7171,65.4118,65.4792,1723473.8174412,0
+OC.US,D,20200921,000000,66.0702,66.0702,63.261,64.2377,907117.06701763,0
+OC.US,D,20200922,000000,64.6948,66.6215,64.0444,66.1594,925971.04911359,0
+OC.US,D,20200923,000000,65.8768,66.8802,63.9571,63.9868,826980.33145585,0
+OC.US,D,20200924,000000,63.9373,65.373,63.0865,64.5293,862183.17173623,0
+OC.US,D,20200925,000000,63.9868,65.6735,63.6765,64.8594,779241.78657782,0
+OC.US,D,20200928,000000,65.6339,67.4464,65.6339,66.6809,1034037.2941788,0
+OC.US,D,20200929,000000,66.9616,66.9616,65.489,65.5376,971964.88208865,0
+OC.US,D,20200930,000000,65.7221,67.3681,65.7221,66.6809,1148212.0479123,0
+OC.US,D,20201001,000000,67.4662,68.3944,66.797,67.505,972839.25504811,0
+OC.US,D,20201002,000000,65.6933,68.793,65.6735,68.4935,933887.80543632,0
+OC.US,D,20201005,000000,69.5496,70.7691,69.2005,70.5074,784083.61423456,0
+OC.US,D,20201006,000000,70.9457,73.3096,70.8079,71.3235,1264876.7979975,0
+OC.US,D,20201007,000000,72.3983,73.1638,71.9908,72.6789,888764.31140477,0
+OC.US,D,20201008,000000,73.4067,73.726,71.9829,72.3388,812547.63085272,0
+OC.US,D,20201009,000000,73.2024,73.726,72.2823,72.6194,743356.1890961,0
+OC.US,D,20201012,000000,73.3968,73.5317,72.6294,72.7087,626857.84216924,0
+OC.US,D,20201013,000000,74.2297,74.2297,72.1633,72.4668,1021407.79871,0
+OC.US,D,20201014,000000,72.6889,73.728,72.6194,72.8069,507741.41888394,0
+OC.US,D,20201015,000000,71.9144,73.4018,71.3433,73.2302,470771.6796128,0
+OC.US,D,20201016,000000,73.4553,74.0463,73.019,73.3582,798777.51737113,0
+OC.US,D,20201019,000000,73.3681,73.965,71.8698,72.1911,491396.59471548,0
+OC.US,D,20201020,000000,72.7265,73.25,71.0448,71.1797,836512.7111708,0
+OC.US,D,20201021,000000,71.1014,71.85,68.7196,70.4222,1288587.7353101,0
+OC.US,D,20201022,000000,71.1301,71.5684,68.5957,69.5376,841829.5442069,0
+OC.US,D,20201023,000000,70.1108,70.3746,67.9819,69.021,921992.50087243,0
+OC.US,D,20201026,000000,67.9323,68.5759,66.796,67.2927,676820.13834556,0
+OC.US,D,20201027,000000,67.2145,67.6398,66.0562,66.9418,860673.44126296,0
+OC.US,D,20201028,000000,65.9204,68.556,63.1311,63.2968,1722499.6025866,0
+OC.US,D,20201029,000000,63.1886,65.853,62.7613,65.4256,1419415.9154331,0
+OC.US,D,20201030,000000,66.2526,66.7186,62.8297,63.6457,1153532.9149644,0
+OC.US,D,20201102,000000,64.802,67.3383,64.5838,66.213,988102.96293912,0
+OC.US,D,20201103,000000,67.146,67.3017,64.7345,65.026,1444973.4235516,0
+OC.US,D,20201104,000000,65.0171,69.0408,64.4529,68.1366,1355132.8625966,0
+OC.US,D,20201105,000000,69.3433,70.3052,68.7295,68.8872,578112.81030904,0
+OC.US,D,20201106,000000,68.7593,68.9844,66.9219,67.0865,712548.40920481,0
+OC.US,D,20201109,000000,70.4846,70.9576,64.1614,64.2476,1431979.8581425,0
+OC.US,D,20201110,000000,64.7632,67.1361,64.4667,66.3279,912509.53785299,0
+OC.US,D,20201111,000000,66.7672,67.5556,65.9403,67.3304,822674.01941788,0
+OC.US,D,20201112,000000,67.2045,67.9145,65.8431,66.7087,893958.10695407,0
+OC.US,D,20201113,000000,67.2829,69.7182,66.7672,69.1767,945120.52287867,0
+OC.US,D,20201116,000000,70.0235,70.8981,68.8872,69.2065,899975.85026334,0
+OC.US,D,20201117,000000,68.8376,69.5178,67.1945,69.031,1002023.3435153,0
+OC.US,D,20201118,000000,69.606,71.1777,69.0894,70.5372,1002581.0462218,0
+OC.US,D,20201119,000000,70.1306,71.6378,69.149,70.432,866378.54833528,0
+OC.US,D,20201120,000000,69.6744,70.1505,68.5659,68.8079,990307.55266161,0
+OC.US,D,20201123,000000,69.4583,71.9194,69.0894,71.5783,1071041.3225855,0
+OC.US,D,20201124,000000,72.1137,73.0478,71.3363,72.3557,870997.49661019,0
+OC.US,D,20201125,000000,71.9293,72.7563,71.14,72.0939,919855.48091729,0
+OC.US,D,20201127,000000,72.2883,73.2898,71.5297,72.2307,414785.58910328,0
+OC.US,D,20201130,000000,71.8599,72.3954,70.7425,70.8386,1552331.6988156,0
+OC.US,D,20201201,000000,72.2209,72.6869,70.6065,71.1698,953264.19259918,0
+OC.US,D,20201202,000000,70.4985,70.8237,69.5079,70.0811,748487.45739801,0
+OC.US,D,20201203,000000,70.4518,71.855,69.8143,71.4523,843538.95847021,0
+OC.US,D,20201204,000000,72.201,72.9189,70.8099,72.2209,1081153.5920949,0
+OC.US,D,20201207,000000,72.3656,74.5828,71.6774,74.3597,769862.69946937,0
+OC.US,D,20201208,000000,73.5029,74.4172,73.2452,74.3101,821173.36548053,0
+OC.US,D,20201209,000000,73.7171,74.7275,72.7861,73.1529,1219989.2938997,0
+OC.US,D,20201210,000000,72.7761,73.4355,71.8896,73.144,952058.02182696,0
+OC.US,D,20201211,000000,72.8613,73.4653,71.4811,72.1525,850676.14120855,0
+OC.US,D,20201214,000000,72.9883,73.0964,70.6065,70.6264,1108503.2118039,0
+OC.US,D,20201215,000000,71.3066,72.8247,71.0151,72.5322,1252449.0033269,0
+OC.US,D,20201216,000000,74.2129,74.4459,72.445,72.5034,1154655.3799054,0
+OC.US,D,20201217,000000,72.9189,75.0488,72.909,75.0191,1125188.910321,0
+OC.US,D,20201218,000000,74.8663,75.7776,74.2229,74.7672,1942388.7700803,0
+OC.US,D,20201221,000000,73.3869,75.6427,73.3869,75.3899,762424.98254197,0
+OC.US,D,20201222,000000,75.2332,76.0026,74.9527,75.2918,662571.99397263,0
+OC.US,D,20201223,000000,75.4672,76.1088,75.0191,75.3403,778888.81018126,0
+OC.US,D,20201224,000000,75.496,76.3131,75.3403,76.2169,334703.31275696,0
+OC.US,D,20201228,000000,76.789,76.789,73.4067,73.5625,857590.44456506,0
+OC.US,D,20201229,000000,73.8728,74.1455,73.2302,73.8638,908045.89919257,0
+OC.US,D,20201230,000000,74.078,75.6427,74.0483,74.8267,525247.03114506,0
+OC.US,D,20201231,000000,74.6224,74.8069,73.3968,73.6487,498367.37429544,0
+OC.US,D,20210104,000000,73.6487,73.8926,70.7811,71.8798,1147736.034029,0
+OC.US,D,20210105,000000,71.3463,73.2204,71.3463,73.0865,1046890.6775333,0
+OC.US,D,20210106,000000,73.6785,76.9943,73.4067,75.3016,1295352.780076,0
+OC.US,D,20210107,000000,76.1802,77.8867,75.5465,77.6527,943329.41979216,0
+OC.US,D,20210108,000000,78.0334,78.4925,75.4196,77.9461,1493512.7205978,0
+OC.US,D,20210111,000000,76.5213,80.3745,76.5213,78.9794,1701343.2058812,0
+OC.US,D,20210112,000000,78.9496,79.7101,78.3933,79.496,1025632.4219248,0
+OC.US,D,20210113,000000,79.8867,81.3393,79.2619,79.3988,1094198.5912076,0
+OC.US,D,20210114,000000,79.7101,82.0135,79.4474,81.3591,1157410.6128065,0
+OC.US,D,20210115,000000,80.3556,81.1251,79.2035,80.9318,1113969.3034305,0
+OC.US,D,20210119,000000,81.5059,82.6819,81.0468,82.3744,1126120.7680079,0
+OC.US,D,20210120,000000,83.1052,84.8603,82.0135,84.8039,1186023.8880153,0
+OC.US,D,20210121,000000,84.8693,85.725,83.9828,84.1771,1046133.2910367,0
+OC.US,D,20210122,000000,84.1593,84.1593,81.3789,82.4707,869784.26631004,0
+OC.US,D,20210125,000000,82.1583,82.3934,78.795,81.017,900558.76556965,0
+OC.US,D,20210126,000000,81.6428,82.3338,77.5753,77.7211,1319303.7413382,0
+OC.US,D,20210127,000000,75.9362,76.3993,73.5853,75.0181,1075483.7826622,0
+OC.US,D,20210128,000000,75.8777,77.1449,75.2332,76.2674,828339.79483458,0
+OC.US,D,20210129,000000,75.6923,76.1118,73.6338,75.6923,893350.987552,0
+OC.US,D,20210201,000000,76.6581,78.9595,75.9164,78.6561,989831.53877825,0
+OC.US,D,20210202,000000,79.1361,80.1594,78.1594,79.7101,659637.24736128,0
+OC.US,D,20210203,000000,79.7101,80.6581,78.3249,79.2818,604097.9241194,0
+OC.US,D,20210204,000000,79.7498,81.4375,79.6725,80.7057,656686.36468609,0
+OC.US,D,20210205,000000,80.9606,81.2719,79.496,80.1306,729211.92063416,0
+OC.US,D,20210208,000000,80.8624,82.8901,80.7979,82.5004,581047.55692039,0
+OC.US,D,20210209,000000,82.1097,83.7002,82.1097,83.5049,664638.41864847,0
+OC.US,D,20210210,000000,83.9342,84.428,82.6967,82.8514,712989.12544852,0
+OC.US,D,20210211,000000,83.2024,83.8956,81.6228,83.7002,662844.29004998,0
+OC.US,D,20210212,000000,83.1241,84.5966,82.8901,83.6427,553156.37056864,0
+OC.US,D,20210216,000000,83.9828,84.1057,82.1197,82.1197,1077747.8741201,0
+OC.US,D,20210217,000000,82.0909,85.1688,79.0676,81.4375,1246442.3535615,0
+OC.US,D,20210218,000000,81.4375,81.9055,78.5699,80.316,1383877.243324,0
+OC.US,D,20210219,000000,81.1747,83.5535,80.8564,82.9892,993331.0476241,0
+OC.US,D,20210222,000000,82.2664,82.6819,80.199,80.3556,1111316.9379364,0
+OC.US,D,20210223,000000,79.496,80.9744,76.3359,80.6581,1176745.6513058,0
+OC.US,D,20210224,000000,80.2962,81.3105,79.0676,81.1648,1060968.3847319,0
+OC.US,D,20210225,000000,80.9506,81.3889,77.8381,78.0136,886767.47350426,0
+OC.US,D,20210226,000000,78.7354,79.8083,77.3214,79.0279,1234354.4247354,0
+OC.US,D,20210301,000000,80.4122,81.496,79.486,80.8425,799062.92400035,0
+OC.US,D,20210302,000000,81.0081,81.1846,79.6725,80.9794,776430.07745326,0
+OC.US,D,20210303,000000,77.487,79.2619,76.5014,77.8183,1333223.1134104,0
+OC.US,D,20210304,000000,77.4564,78.669,74.0414,75.8222,1029372.9632242,0
+OC.US,D,20210305,000000,76.8296,79.4236,74.9605,79.0914,1103238.8209753,0
+OC.US,D,20210308,000000,79.5802,81.8103,78.553,80.0106,953033.24518544,0
+OC.US,D,20210309,000000,81.0091,81.7141,80.0106,80.667,817160.5281037,0
+OC.US,D,20210310,000000,81.2639,84.0433,80.8028,83.1906,782978.29386134,0
+OC.US,D,20210311,000000,84.0135,84.8931,83.4939,84.0235,670467.57171157,0
+OC.US,D,20210312,000000,83.7696,86.1761,83.3779,86.1275,975200.16288907,0
+OC.US,D,20210315,000000,85.834,88.8574,85.7944,88.8574,972282.56084555,0
+OC.US,D,20210316,000000,88.9655,89.6655,86.539,87.7805,1117602.9433071,0
+OC.US,D,20210317,000000,87.3392,89.9045,86.2257,89.8351,1125267.5736322,0
+OC.US,D,20210318,000000,89.3362,91.5494,88.2703,88.9456,1017130.7332878,0
+OC.US,D,20210319,000000,89.1409,89.6209,87.5565,88.9456,1508223.7683023,0
+OC.US,D,20210322,000000,88.9753,89.0675,86.5094,87.8985,1470512.7785983,0
+OC.US,D,20210323,000000,87.1648,87.7309,83.0062,83.3869,1613742.5322883,0
+OC.US,D,20210324,000000,84.1603,86.7533,84.1603,84.5996,1281515.0968271,0
+OC.US,D,20210325,000000,84.2575,88.074,83.5287,87.8003,748637.72449255,0
+OC.US,D,20210326,000000,88.6234,90.7562,87.9768,90.6779,896767.79907065,0
+OC.US,D,20210329,000000,90.6382,91.9203,89.1311,89.1895,1117760.2699296,0
+OC.US,D,20210330,000000,89.0141,90.6085,88.5936,90.071,789577.94397293,0
+OC.US,D,20210331,000000,90.4627,91.8133,89.8162,90.1196,1356568.9722785,0
+OC.US,D,20210401,000000,91.0685,91.7835,90.4825,91.7835,482866.66796674,0
+OC.US,D,20210405,000000,92.5173,92.5173,90.8346,92.2822,515231.57801883,0
+OC.US,D,20210406,000000,92.4379,94.1811,92.0482,93.5246,765675.39090225,0
+OC.US,D,20210407,000000,93.5148,94.8653,92.4577,94.7483,1021304.931303,0
+OC.US,D,20210408,000000,94.5133,94.5133,91.4206,92.6441,933386.57895321,0
+OC.US,D,20210409,000000,92.9862,94.8454,92.3725,94.778,776996.85669573,0
+OC.US,D,20210412,000000,94.9248,95.718,93.8291,95.3947,615613.022679,0
+OC.US,D,20210413,000000,95.3065,95.3065,93.6674,94.7105,408990.72517584,0
+OC.US,D,20210414,000000,94.9446,95.4146,93.4662,93.7309,904049.19787957,0
+OC.US,D,20210415,000000,93.9659,94.2594,92.7076,93.6436,945166.91406223,0
+OC.US,D,20210416,000000,94.5916,95.6486,94.4845,95.013,928490.292081,0
+OC.US,D,20210419,000000,95.4929,95.8052,94.0244,95.1885,567767.57637802,0
+OC.US,D,20210420,000000,94.7295,95.3849,91.1369,92.5073,899617.83134683,0
+OC.US,D,20210421,000000,92.1752,93.7993,91.6754,93.7408,531762.97542547,0
+OC.US,D,20210422,000000,93.8083,94.1027,92.3606,92.7622,721792.35677858,0
+OC.US,D,20210423,000000,93.3105,94.1424,92.8008,93.7993,766028.3672988,0
+OC.US,D,20210426,000000,94.6611,95.1984,93.9074,94.7295,555364.99430708,0
+OC.US,D,20210427,000000,95.2183,95.609,94.0829,95.0814,735569.52978811,0
+OC.US,D,20210428,000000,95.0616,95.0616,92.0958,92.889,1575297.3516795,0
+OC.US,D,20210429,000000,94.9932,96.3238,93.3888,96.2753,1018852.2495989,0
+OC.US,D,20210430,000000,95.4146,95.9024,93.9461,94.7393,870916.81629098,0
+OC.US,D,20210503,000000,96.0701,98.2059,95.9322,97.2242,1139881.8049536,0
+OC.US,D,20210504,000000,96.4816,99.0378,96.4816,98.7403,865010.00842063,0
+OC.US,D,20210505,000000,99.3254,100,98.4558,99.6226,473652.97551268,0
+OC.US,D,20210506,000000,99.8407,102.211,99.236,102.121,695309.04199708,0
+OC.US,D,20210507,000000,101.843,104.978,100.466,104.63,863272.3560456,0
+OC.US,D,20210510,000000,105.512,107.545,104.69,105.9,1040397.9288446,0
+OC.US,D,20210511,000000,104.502,104.502,100.991,103.331,1035777.9720657,0
+OC.US,D,20210512,000000,102.677,102.905,97.4791,97.6803,1099423.6503805,0
+OC.US,D,20210513,000000,98.5946,102.201,98.2356,101.615,794323.9637506,0
+OC.US,D,20210514,000000,102.776,104.462,102.261,104.184,791392.24265122,0
+OC.US,D,20210517,000000,103.083,104.214,101.963,104.025,683307.84451423,0
+OC.US,D,20210518,000000,104.025,104.452,101.12,101.12,968961.55720596,0
+OC.US,D,20210519,000000,99.3452,101.557,97.7894,101.1,1130632.8148599,0
+OC.US,D,20210520,000000,101.655,102.369,100.605,101.973,604403.50082842,0
+OC.US,D,20210521,000000,102.815,104.095,101.387,101.567,564998.22442106,0
+OC.US,D,20210524,000000,102.587,103.321,101.675,102.915,487432.16553018,0
+OC.US,D,20210525,000000,103.559,104.184,101.557,101.567,761431.60611166,0
+OC.US,D,20210526,000000,101.765,103.926,101.765,103.768,945572.33266627,0
+OC.US,D,20210527,000000,105.086,105.642,103.827,104.333,1515707.8764131,0
+OC.US,D,20210528,000000,104.858,104.858,102.766,104.362,763639.22134612,0
+OC.US,D,20210601,000000,106.266,106.901,104.561,105.046,1276232.5529267,0
+OC.US,D,20210602,000000,105.136,105.414,102.121,102.577,645343.7203088,0
+OC.US,D,20210603,000000,101.913,102.717,100.426,102.587,923203.71416461,0
+OC.US,D,20210604,000000,102.955,103.183,101.695,102.756,553157.37907263,0
+OC.US,D,20210607,000000,103.738,104.134,102.379,102.747,526637.75814749,0
+OC.US,D,20210608,000000,102.538,103.252,101.815,102.756,1245097.0092386,0
+OC.US,D,20210609,000000,103.272,103.569,99.8805,100.069,1275140.3431054,0
+OC.US,D,20210610,000000,100.664,100.713,96.7551,96.8623,1441163.2954768,0
+OC.US,D,20210611,000000,97.3025,98.4072,96.2753,97.5087,1186502.9274105,0
+OC.US,D,20210614,000000,97.3709,97.829,94.1513,94.7393,1231029.3870799,0
+OC.US,D,20210615,000000,95.023,96.6263,94.5321,96.2356,828972.12683641,0
+OC.US,D,20210616,000000,95.6288,96.192,94.7105,94.9932,767397.91571743,0
+OC.US,D,20210617,000000,95.1786,95.1786,90.5995,92.6154,1049917.1980077,0
+OC.US,D,20210618,000000,91.4304,93.0656,91.1369,92.6253,1683513.8638392,0
+OC.US,D,20210621,000000,93.5742,94.9644,93.5445,94.1226,659150.13993404,0
+OC.US,D,20210622,000000,94.2198,95.7576,93.2559,95.5207,966497.78195801,0
+OC.US,D,20210623,000000,95.2669,96.0215,94.4458,94.6313,1002922.9290745,0
+OC.US,D,20210624,000000,95.1885,95.4047,93.7993,94.9248,971669.39041953,0
+OC.US,D,20210625,000000,95.1984,95.8202,94.3874,94.5817,1483685.8577177,0
+OC.US,D,20210628,000000,94.4934,95.247,93.8895,94.7195,920099.5388829,0
+OC.US,D,20210629,000000,95.6684,96.3922,94.8851,94.9049,604213.90207827,0
+OC.US,D,20210630,000000,94.7295,96.1483,94.2198,95.8052,1033094.342948,0
+OC.US,D,20210701,000000,96.7949,97.7299,96.1771,97.1657,855134.73734903,0
+OC.US,D,20210702,000000,96.9991,97.5583,95.9421,96.2654,599724.0423141,0
+OC.US,D,20210706,000000,95.9719,96.1533,93.6586,94.5133,1257509.6763495,0
+OC.US,D,20210707,000000,94.0343,96.1969,93.9659,96.0215,847006.19518838,0
+OC.US,D,20210708,000000,94.2594,94.9744,91.9391,92.4677,676746.51755428,0
+OC.US,D,20210709,000000,94.0928,94.9297,93.5644,94.2882,492000.68860558,0
+OC.US,D,20210712,000000,93.8281,94.895,93.2709,94.5916,435546.65224463,0
+OC.US,D,20210713,000000,94.2198,94.4548,91.607,91.6466,547984.76210712,0
+OC.US,D,20210714,000000,91.959,93.1429,91.4106,91.7438,580351.68916719,0
+OC.US,D,20210715,000000,90.9198,92.7155,90.5271,91.2243,574611.28445522,0
+OC.US,D,20210716,000000,91.489,92.0095,90.2237,90.3417,510309.07004287,0
+OC.US,D,20210719,000000,88.1524,89.5753,87.4751,88.6144,766705.07347619,0
+OC.US,D,20210720,000000,88.7711,91.0864,88.4617,90.8316,1142101.522236,0
+OC.US,D,20210721,000000,91.8817,93.3045,91.4494,93.1667,668426.35963549,0
+OC.US,D,20210722,000000,93.3442,93.4711,90.7334,90.9297,760817.42718166,0
+OC.US,D,20210723,000000,92.0095,92.6174,91.2639,92.4221,414558.67570549,0
+OC.US,D,20210726,000000,92.902,93.2351,91.0279,91.2044,713099.05238344,0
+OC.US,D,20210727,000000,90.312,91.4592,89.605,90.4984,569589.94308823,0
+OC.US,D,20210728,000000,91.9996,94.1196,90.5767,92.4597,1005554.1159847,0
+OC.US,D,20210729,000000,93.9719,96.1206,93.6288,94.6095,634438.76666325,0
+OC.US,D,20210730,000000,93.9619,95.6496,93.8638,94.3646,745272.34667739,0
+OC.US,D,20210802,000000,94.8841,95.9837,92.3824,92.6471,729991.49421855,0
+OC.US,D,20210803,000000,93.02,94.4339,91.9749,94.305,575006.61801936,0
+OC.US,D,20210804,000000,94.4627,95.5217,93.5594,93.6188,516866.36298687,0
+OC.US,D,20210805,000000,93.9719,95.4345,93.4523,94.07,466359.47465587,0
+OC.US,D,20210806,000000,94.5995,95.247,93.6288,94.0403,487554.19451298,0
+OC.US,D,20210809,000000,93.4999,94.1295,92.7453,92.9704,460613.01891996,0
+OC.US,D,20210810,000000,92.8633,96.1107,92.2743,94.6987,683870.58974074,0
+OC.US,D,20210811,000000,94.7671,97.2302,94.4726,97.1905,487098.35070943,0
+OC.US,D,20210812,000000,97.5643,97.7398,95.6892,95.8558,537319.83241123,0
+OC.US,D,20210813,000000,95.5316,96.1107,94.0601,94.3844,856495.20923175,0
+OC.US,D,20210816,000000,93.6486,95.8945,92.7552,94.9822,772166.12258289,0
+OC.US,D,20210817,000000,94.7473,94.9922,91.5286,92.185,628112.42113299,0
+OC.US,D,20210818,000000,91.7438,93.3045,90.6749,90.9396,730177.05895274,0
+OC.US,D,20210819,000000,89.3392,91.5872,89.0447,89.8797,508922.3770564,0
+OC.US,D,20210820,000000,89.8697,91.2639,89.6149,90.7136,533415.91346533,0
+OC.US,D,20210823,000000,90.8316,91.1845,89.6447,90.782,647575.53963902,0
+OC.US,D,20210824,000000,91.3522,93.5098,91.3422,93.1767,556896.91186813,0
+OC.US,D,20210825,000000,93.5494,95.8558,93.4325,94.6391,721010.76618621,0
+OC.US,D,20210826,000000,94.5301,95.5901,94.0899,94.6789,1080193.4962962,0
+OC.US,D,20210827,000000,95.4345,97.6129,95.2183,96.7591,738912.72051547,0
+OC.US,D,20210830,000000,96.8861,97.5345,96.1999,96.435,809295.20548447,0
+OC.US,D,20210831,000000,96.435,96.6699,93.02,93.7656,1007699.2039719,0
+OC.US,D,20210901,000000,94.0403,94.8256,92.9852,93.8043,799045.77943251,0
+OC.US,D,20210902,000000,94.5698,95.2381,94.1682,94.8444,575486.66591868,0
+OC.US,D,20210903,000000,94.5896,94.6095,92.9803,93.6188,480900.08518593,0
+OC.US,D,20210907,000000,93.2253,93.4999,91.4444,91.5088,604586.04005063,0
+OC.US,D,20210908,000000,90.772,92.2446,90.4885,92.0591,862355.62591855,0
+OC.US,D,20210909,000000,92.2446,93.4999,91.7735,91.8419,635453.32167734,0
+OC.US,D,20210910,000000,92.5787,93.2063,91.6367,91.9203,622522.28351556,0
+OC.US,D,20210913,000000,93.5494,95.0418,92.5985,94.2366,852742.56588438,0
+OC.US,D,20210914,000000,94.3844,94.6391,91.5188,91.7934,661533.23486277,0
+OC.US,D,20210915,000000,91.4988,93.0894,91.3125,92.8137,866800.10300316,0
+OC.US,D,20210916,000000,93.1469,93.9133,92.3338,92.7255,824248.29414651,0
+OC.US,D,20210917,000000,92.2942,92.7651,88.9863,89.9778,2004232.2517647,0
+OC.US,D,20210920,000000,87.1916,88.7116,86.2872,87.9372,1319320.8859061,0
+OC.US,D,20210921,000000,88.1524,88.3387,85.2372,85.9442,1969826.1296365,0
+OC.US,D,20210922,000000,86.4548,87.0825,85.1698,85.5327,1603711.9516022,0
+OC.US,D,20210923,000000,85.8272,87.839,84.9238,87.2202,1243807.1326352,0
+OC.US,D,20210924,000000,86.9743,87.6417,86.5242,86.6313,816671.40366847,0
+OC.US,D,20210927,000000,86.5718,90.3893,86.5718,89.4969,1281145.9843667,0
+OC.US,D,20210928,000000,89.1043,89.3988,86.5044,86.6114,843333.22365623,0
+OC.US,D,20210929,000000,87.2688,88.1137,86.3169,86.4746,739601.52874075,0
+OC.US,D,20210930,000000,86.9457,87.5247,83.5693,83.9035,1414477.2713933,0
+OC.US,D,20211001,000000,84.197,86.3467,83.9422,85.4444,931134.58954319,0
+OC.US,D,20211004,000000,85.3661,87.5445,85.022,86.3467,1017498.8372442,0
+OC.US,D,20211005,000000,86.6214,87.9272,85.8272,86.3169,1073936.7375413,0
+OC.US,D,20211006,000000,85.5029,87.255,84.9437,87.1023,883821.63334902,0
+OC.US,D,20211007,000000,87.142,89.7121,87.142,88.3685,956754.62490912,0
+OC.US,D,20211008,000000,88.3586,88.6045,85.9838,86.1702,1055756.4361108,0
+OC.US,D,20211011,000000,86.3765,88.1424,86.2733,86.6016,621017.59556224,0
+OC.US,D,20211012,000000,87.0141,88.6531,86.435,87.4364,1086149.7208621,0
+OC.US,D,20211013,000000,87.839,88.7066,87.3571,87.9272,795682.41862534,0
+OC.US,D,20211014,000000,89.0646,89.8995,88.4072,89.3888,757303.79927996,0
+OC.US,D,20211015,000000,90.2822,90.772,89.2718,89.7815,588332.98974528,0
+OC.US,D,20211018,000000,88.2605,90.6065,88.2605,90.4091,725334.22279201,0
+OC.US,D,20211019,000000,90.3219,90.3219,87.2202,88.3785,1231737.356881,0
+OC.US,D,20211020,000000,88.2901,90.194,88.2901,89.4969,892795.30185343,0
+OC.US,D,20211021,000000,89.1429,89.7725,88.3159,89.6943,831934.1030555,0
+OC.US,D,20211022,000000,89.7825,90.8841,88.3061,88.3943,872913.65419149,0
+OC.US,D,20211025,000000,88.0998,90.4915,87.2044,90.0968,1377775.7941836,0
+OC.US,D,20211026,000000,90.4518,90.9932,89.0537,89.0537,1044073.9258888,0
+OC.US,D,20211027,000000,91.1301,93.2262,88.6997,88.8871,1752027.5909145,0
+OC.US,D,20211028,000000,89.5852,92.193,88.9069,91.9967,970049.73301134,0
+OC.US,D,20211029,000000,91.2788,93.4533,91.2193,91.9273,1132036.6524142,0
+OC.US,D,20211101,000000,92.5479,92.8722,91.5346,92.6858,867613.96572322,0
+OC.US,D,20211102,000000,92.5083,92.5678,90.8058,91.7309,768715.02192857,0
+OC.US,D,20211103,000000,91.2788,93.9551,90.7662,91.2292,1428778.8664777,0
+OC.US,D,20211104,000000,91.1499,94.4667,91.1499,92.4101,933438.01265671,0
+OC.US,D,20211105,000000,93.4434,94.4865,93.0299,93.8667,791285.34122826,0
+OC.US,D,20211108,000000,95.2539,96.425,94.1325,95.126,744468.56899724,0
+OC.US,D,20211109,000000,95.3819,96.3952,94.9694,96.1493,506653.24307855,0
+OC.US,D,20211110,000000,95.7854,96.0413,91.9421,92.5183,718585.31408988,0
+OC.US,D,20211111,000000,92.9902,93.3849,91.0229,91.495,643054.41625115,0
+OC.US,D,20211112,000000,92.1742,93.5812,91.8489,93.4334,590949.04909574,0
+OC.US,D,20211115,000000,93.9649,94.4667,91.6228,91.8589,824479.24156026,0
+OC.US,D,20211116,000000,91.4552,92.1048,90.6184,90.6977,737547.2061128,0
+OC.US,D,20211117,000000,90.5202,91.1301,89.7527,90.2842,677977.90092625,0
+OC.US,D,20211118,000000,90.5995,90.7662,88.5321,88.8574,733127.94162793,0
+OC.US,D,20211119,000000,88.4339,89.1429,87.1152,87.7944,1551510.7765677,0
+OC.US,D,20211122,000000,88.3943,91.1013,87.726,90.087,771561.02018879,0
+OC.US,D,20211123,000000,90.4815,91.0765,89.5267,90.196,490121.84567192,0
+OC.US,D,20211124,000000,89.9699,90.2743,89.2312,89.5653,737947.58219689,0
+OC.US,D,20211126,000000,87.3026,88.0204,84.7631,86.0036,860406.18770557,0
+OC.US,D,20211129,000000,87.2926,87.5584,84.552,85.7478,1108563.7220433,0
+OC.US,D,20211130,000000,84.8911,85.5059,82.4806,83.4939,1573313.6243309,0
+OC.US,D,20211201,000000,85.7081,87.6565,84.5074,84.5371,1076859.3821047,0
+OC.US,D,20211202,000000,85.0984,87.9223,85.0686,87.263,965667.78317412,0
+OC.US,D,20211203,000000,87.7547,89.6278,86.7612,89.1033,1184089.5773621,0
+OC.US,D,20211206,000000,89.2996,91.2391,89.2996,90.4915,997625.25761418,0
+OC.US,D,20211207,000000,91.8985,94.1325,91.0229,92.9516,1568600.8851849,0
+OC.US,D,20211208,000000,93.3452,94.2208,92.5183,93.5614,970092.09017893,0
+OC.US,D,20211209,000000,92.8722,92.8722,91.3075,91.7706,1084529.0549499,0
+OC.US,D,20211210,000000,92.4587,92.7939,90.2356,91.1796,807193.48316899,0
+OC.US,D,20211213,000000,90.9238,91.3026,88.6512,89.7527,916389.25270313,0
+OC.US,D,20211214,000000,88.9258,89.7429,87.2828,87.4791,1150926.9406538,0
+OC.US,D,20211215,000000,87.5385,90.1662,86.9971,90.087,1000224.1723968,0
+OC.US,D,20211216,000000,90.6977,90.9139,87.9718,88.4835,1069406.5376176,0
+OC.US,D,20211217,000000,87.7448,87.8826,85.2748,85.6387,1994867.2837121,0
+OC.US,D,20211220,000000,84.2515,84.2515,82.4508,82.9228,1083483.2363121,0
+OC.US,D,20211221,000000,83.9461,85.9144,83.4841,85.8856,833024.29586885,0
+OC.US,D,20211222,000000,85.6199,86.5202,85.3928,85.9144,1285744.7625619,0
+OC.US,D,20211223,000000,86.4459,87.9422,86.1653,87.4206,1342953.1599074,0
+OC.US,D,20211227,000000,87.9223,88.3943,86.9675,88.2961,642730.6864703,0
+OC.US,D,20211228,000000,88.2277,89.2014,88.1583,88.7294,562750.26902699,0
+OC.US,D,20211229,000000,88.6114,89.9788,88.5718,89.6546,518740.16340057,0
+OC.US,D,20211230,000000,90.0185,90.4419,88.5718,88.7096,497385.09140902,0
+OC.US,D,20211231,000000,88.7196,89.5703,88.198,89.0636,411452.48341581,0
+OC.US,D,20220103,000000,89.5753,89.9947,87.8341,88.6214,971049.16046558,0
+OC.US,D,20220104,000000,89.3988,92.312,89.3988,92.0562,762757.78885872,0
+OC.US,D,20220105,000000,92.0562,95.2054,92.0562,92.2128,1312146.3885201,0
+OC.US,D,20220106,000000,92.5589,94.2584,91.2748,91.5614,763876.2197838,0
+OC.US,D,20220107,000000,91.1359,91.6258,88.5579,88.776,1200286.151444,0
+OC.US,D,20220110,000000,88.2227,90.8008,87.6992,90.6521,1613668.9114969,0
+OC.US,D,20220111,000000,90.7512,94.0998,90.3655,94.0899,1652086.862498,0
+OC.US,D,20220112,000000,95.0288,96.658,93.2253,93.7537,1294820.2899693,0
+OC.US,D,20220113,000000,93.9123,95.2679,93.715,94.2188,924706.38510994,0
+OC.US,D,20220114,000000,93.3293,94.0899,92.2128,93.3888,816320.4442799,0
+OC.US,D,20220118,000000,92.6977,93.2599,91.4722,92.2128,905845.34348605,0
+OC.US,D,20220119,000000,92.9446,93.8231,89.7041,90.188,1198769.3614428,0
+OC.US,D,20220120,000000,91.374,94.1494,90.4746,90.6422,2333895.0615788,0
+OC.US,D,20220121,000000,89.8916,91.6308,87.7974,88.1434,1739174.2075599,0
+OC.US,D,20220124,000000,85.9402,91.364,84.9327,91.1459,1531143.0299825,0
+OC.US,D,20220125,000000,89.5564,89.5564,86.7205,88.2813,1255670.1650714,0
+OC.US,D,20220126,000000,89.6645,90.2327,85.9402,86.7701,1329331.2965124,0
+OC.US,D,20220127,000000,87.3928,88.6808,85.1698,85.3284,817661.75458681,0
+OC.US,D,20220128,000000,84.6164,86.7701,83.5009,86.7007,890383.96881296,0
+OC.US,D,20220131,000000,86.434,87.6695,86.1821,87.6199,955386.08499448,0
+OC.US,D,20220201,000000,89.1608,89.9213,87.1162,88.9139,705997.16728477,0
+OC.US,D,20220202,000000,88.9833,90.4052,88.3407,90.2674,704736.53729707,0
+OC.US,D,20220203,000000,90.1384,90.188,88.3507,88.4101,651464.33102505,0
+OC.US,D,20220204,000000,87.7775,88.3309,85.3918,87.1558,575963.68830602,0
+OC.US,D,20220207,000000,87.4523,88.1811,86.6055,87.2738,447171.67773915,0
+OC.US,D,20220208,000000,87.4027,89.9213,87.3432,89.5852,600844.49024715,0
+OC.US,D,20220209,000000,92.4795,92.89,91.482,92.3318,790105.39155978,0
+OC.US,D,20220210,000000,90.4647,92.183,87.9262,88.657,822143.54631905,0
+OC.US,D,20220211,000000,89.1905,90.9188,87.8668,88.1533,767184.11287152,0
+OC.US,D,20220214,000000,88.0442,90.7512,88.0146,89.368,1153904.0444328,0
+OC.US,D,20220215,000000,89.7439,92.4111,89.6248,91.2153,1307450.7939419,0
+OC.US,D,20220216,000000,93.1519,99.8905,93.1519,99.5733,1349670.8049859,0
+OC.US,D,20220217,000000,98.3477,98.78,95.4929,96.4904,1176801.1190252,0
+OC.US,D,20220218,000000,96.9049,97.7448,95.2758,96.8761,884979.39592972,0
+OC.US,D,20220222,000000,96.6679,96.6679,91.719,92.4498,788448.41950395,0
+OC.US,D,20220223,000000,93.1122,93.2629,89.2798,89.4771,665276.80167424,0
+OC.US,D,20220224,000000,86.7602,89.6347,85.9501,89.5366,1126352.7239257,0
+OC.US,D,20220225,000000,89.7339,91.6794,89.3482,91.5911,708822.99546517,0
+OC.US,D,20220228,000000,90.0106,92.1146,89.8221,92.0552,1521912.1929606,0
+OC.US,D,20220301,000000,92.2624,92.5341,87.6397,88.2327,999903.46812794,0
+OC.US,D,20220302,000000,89.3085,92.1246,88.0344,91.5217,1415086.4078034,0
+OC.US,D,20220303,000000,92.7413,93.0685,89.8509,90.5004,656644.0075185,0
+OC.US,D,20220304,000000,88.7552,89.3898,85.4831,86.1275,871523.93569305,0
+OC.US,D,20220307,000000,86.1871,86.7324,79.5733,80.1187,1366093.2839616,0
+OC.US,D,20220308,000000,80.7434,83.1628,78.6809,81.1301,1282124.2332372,0
+OC.US,D,20220309,000000,83.6883,89.0825,83.0538,88.0016,1414190.8562601,0
+OC.US,D,20220310,000000,85.8996,88.4082,85.731,88.19,1170743.0355564,0
+OC.US,D,20220311,000000,89.4295,90.2327,88.3586,89.0427,873641.79407238,0
+OC.US,D,20220314,000000,89.5981,90.7284,89.0031,89.9848,1125336.1519036,0
+OC.US,D,20220315,000000,91.0755,92.9892,91.0755,92.89,911118.81085057,0
+OC.US,D,20220316,000000,93.9411,95.4483,92.2654,95.2004,859966.47996587,0
+OC.US,D,20220317,000000,94.4072,96.2812,94.2485,96.2217,574706.08383029,0
+OC.US,D,20220318,000000,95.7656,97.4811,93.9957,97.3422,1151117.5479079,0
+OC.US,D,20220321,000000,95.9441,96.7373,93.8123,94.8435,649390.8468213,0
+OC.US,D,20220322,000000,95.2004,96.0631,93.842,94.5857,820660.03694954,0
+OC.US,D,20220323,000000,93.4156,94.07,92.5431,92.8008,583511.33216834,0
+OC.US,D,20220324,000000,92.662,93.0586,91.2243,92.0373,810500.3677527,0
+OC.US,D,20220325,000000,92.5331,92.9892,90.4309,92.9892,745736.25851287,0
+OC.US,D,20220328,000000,94.2188,94.6947,93.1479,94.6848,634301.61012058,0
+OC.US,D,20220329,000000,95.7656,98.7205,95.5475,97.134,809738.94724013,0
+OC.US,D,20220330,000000,95.9837,96.435,93.2569,93.6932,628060.9874295,0
+OC.US,D,20220331,000000,92.89,93.9609,90.7086,90.7284,778330.09897072,0
+OC.US,D,20220401,000000,91.2441,92.5727,90.778,91.363,587280.11157956,0
+OC.US,D,20220404,000000,91.1053,91.839,90.4111,91.363,634727.19880443,0
+OC.US,D,20220405,000000,88.1206,89.3204,83.2917,84.432,3485807.310631,0
+OC.US,D,20220406,000000,83.3909,84.194,81.5366,83.6288,2119405.4244485,0
+OC.US,D,20220407,000000,83.1628,84.0949,81.3085,82.9149,1806898.2760108,0
+OC.US,D,20220408,000000,83.1528,85.3343,82.4687,83.2917,1005567.2265367,0
+OC.US,D,20220411,000000,82.5579,85.8301,82.5579,84.3229,985783.40376176,0
+OC.US,D,20220412,000000,85.8301,86.357,83.2917,83.9164,778637.69268772,0
+OC.US,D,20220413,000000,84.313,86.0383,84.1543,85.6417,759369.21545179,0
+OC.US,D,20220414,000000,85.9491,86.7423,84.7691,85.4929,755650.8612401,0
+OC.US,D,20220418,000000,85.1658,86.4846,84.3874,85.6417,859725.44751222,0
+OC.US,D,20220419,000000,86.1077,87.8826,86.0582,86.9109,520451.59467187,0
+OC.US,D,20220420,000000,87.5356,88.6462,86.5688,87.3868,534379.03477592,0
+OC.US,D,20220421,000000,88.656,88.8742,85.7805,86.7324,404442.37218024,0
+OC.US,D,20220422,000000,86.2664,86.4944,84.2535,84.7295,537091.91050944,0
+OC.US,D,20220425,000000,84.1246,87.4662,83.1925,87.258,663290.04881363,0
+OC.US,D,20220426,000000,86.3159,87.4563,85.4335,85.4335,945920.26654288,0
+OC.US,D,20220427,000000,88.1405,91.2341,87.2678,88.8643,1777913.8713338,0
+OC.US,D,20220428,000000,90.5401,92.2654,87.0597,91.1845,1142527.1109198,0
+OC.US,D,20220429,000000,90.4607,93.3759,89.9748,90.1632,1041613.1761528,0
+OC.US,D,20220502,000000,90.0938,92.7711,88.8445,92.5529,813341.32349297,0
+OC.US,D,20220503,000000,92.9992,95.8449,92.8306,94.8435,938497.67717533,0
+OC.US,D,20220504,000000,94.4766,97.124,91.72,96.9456,1038139.8884107,0
+OC.US,D,20220505,000000,95.2599,95.6119,93.2272,94.2584,848667.20126016,0
+OC.US,D,20220506,000000,93.2867,94.2188,90.9763,94.1295,959787.19640752,0
+OC.US,D,20220509,000000,92.9992,93.5742,90.3615,90.8772,1231153.4330707,0
+OC.US,D,20220510,000000,92.0175,92.424,89.5881,90.7284,1055859.3035178,0
+OC.US,D,20220511,000000,90.9565,91.4523,87.1092,87.3968,899840.71072865,0
+OC.US,D,20220512,000000,86.8217,91.3333,86.1969,91.2441,1049407.9034927,0
+OC.US,D,20220513,000000,92.4339,93.7924,91.6407,92.4339,562307.53577531,0
+OC.US,D,20220516,000000,91.2936,93.4057,89.4295,92.7612,591876.87276669,0
+OC.US,D,20220517,000000,94.9128,96.3903,93.9015,96.2912,700210.37138924,0
+OC.US,D,20220518,000000,94.8236,96.7175,93.3363,93.9113,590954.09161569,0
+OC.US,D,20220519,000000,92.3744,94.6551,91.7101,92.781,589748.92934746,0
+OC.US,D,20220520,000000,92.9496,92.9496,86.4052,88.8841,1145644.3967534,0
+OC.US,D,20220523,000000,90.0145,92.9298,89.4394,91.9679,776780.02833785,0
+OC.US,D,20220524,000000,91.601,91.8985,87.3571,89.8658,751638.02386326,0
+OC.US,D,20220525,000000,89.6675,93.3859,89.5683,92.424,565298.75861012,0
+OC.US,D,20220526,000000,92.8206,94.7839,92.8206,94.5063,568602.61768187,0
+OC.US,D,20220527,000000,95.726,96.8167,95.012,96.5688,752808.89699583,0
+OC.US,D,20220531,000000,95.7557,95.7557,93.4751,94.7741,1312882.5964329,0
+OC.US,D,20220601,000000,95.5177,95.7458,92.6125,93.9313,643896.51708293,0
+OC.US,D,20220602,000000,94.5955,95.8152,93.7527,95.7756,526751.71909838,0
+OC.US,D,20220603,000000,94.1196,94.8335,92.8206,94.0799,976794.60769751,0
+OC.US,D,20220606,000000,94.9724,95.7606,93.9313,95.3293,824200.89445897,0
+OC.US,D,20220607,000000,94.4369,96.9456,93.7924,96.6977,608015.96212116,0
+OC.US,D,20220608,000000,95.9937,95.9937,93.1776,93.7825,906314.29784147,0
+OC.US,D,20220609,000000,93.7032,94.6749,92.9,93.0785,586352.28790861,0
+OC.US,D,20220610,000000,91.0061,91.958,88.447,88.5371,687718.03246319,0
+OC.US,D,20220613,000000,85.2252,85.5723,81.2689,82.1117,1732207.4619959,0
+OC.US,D,20220614,000000,81.8143,82.905,80.7632,81.9629,1107646.9919163,0
+OC.US,D,20220615,000000,82.5877,82.8752,80.2972,82.3992,1341428.3018743,0
+OC.US,D,20220616,000000,79.2361,80.0195,74.9427,75.5475,1637757.0293018,0
+OC.US,D,20220617,000000,72.8009,76.2014,72.3547,75.3294,2323159.5366037,0
+OC.US,D,20220621,000000,76.549,77.496,73.9412,74.9427,1209318.3131799,0
+OC.US,D,20220622,000000,73.0786,75.0617,72.5828,74.2783,1617819.9139204,0
+OC.US,D,20220623,000000,73.7726,75.4236,72.9595,73.7528,2153359.7367891,0
+OC.US,D,20220624,000000,73.5941,76.1177,72.6522,74.9625,2895134.5916286,0
+OC.US,D,20220627,000000,74.9625,76.5094,74.7344,76.3408,2121323.5990378,0
+OC.US,D,20220628,000000,76.7076,78.1356,75.3194,75.6567,1165964.743651,0
+OC.US,D,20220629,000000,75.4385,75.6615,73.971,74.7246,855671.26147179,0
+OC.US,D,20220630,000000,73.7528,74.8733,72.7414,73.6834,894829.45440157,0
+OC.US,D,20220701,000000,73.6041,77.2976,73.6041,76.8366,1300637.3409845,0
+OC.US,D,20220705,000000,75.0914,76.9556,74.2485,76.8762,1090812.0348086,0
+OC.US,D,20220706,000000,77.2035,78.2347,75.0517,76.1128,822051.77245595,0
+OC.US,D,20220707,000000,76.906,79.2361,76.4003,78.6313,869667.27984718,0
+OC.US,D,20220708,000000,78.909,79.5633,77.8777,78.8296,979829.19620389,0
+OC.US,D,20220711,000000,78.086,79.3105,77.9273,78.5025,637152.65090075,0
+OC.US,D,20220712,000000,78.2347,82.3497,78.076,81.021,1510380.9583371,0
+OC.US,D,20220713,000000,79.2361,81.3482,78.1554,80.8425,1029802.5859241,0
+OC.US,D,20220714,000000,78.7007,79.7419,77.6596,79.6526,897734.95439721,0
+OC.US,D,20220715,000000,80.3498,80.7282,77.8002,80.1406,1554354.1090391,0
+OC.US,D,20220718,000000,81.1863,81.7179,79.9514,80.1805,853229.34327346,0
+OC.US,D,20220719,000000,81.8436,82.5806,81.0867,82.481,579562.19941465,0
+OC.US,D,20220720,000000,82.252,83.7359,81.5299,83.4172,507282.35159562,0
+OC.US,D,20220721,000000,82.9292,84.4728,81.9183,84.2736,707555.08563442,0
+OC.US,D,20220722,000000,84.662,85.5683,83.0188,83.696,728899.45000829,0
+OC.US,D,20220725,000000,83.8554,84.2936,82.6155,83.2777,992059.58776049,0
+OC.US,D,20220726,000000,82.7599,83.457,81.754,82.4412,970732.2932551,0
+OC.US,D,20220727,000000,84.3533,84.9698,81.1963,84.1741,1470353.2862313,0
+OC.US,D,20220728,000000,85.3393,89.7312,84.3354,89.6416,1583913.0965932,0
+OC.US,D,20220729,000000,90.0897,92.8484,90.0897,92.3604,1268298.2571009,0
+OC.US,D,20220801,000000,91.3545,92.8185,90.6474,92.5496,859791.20154054,0
+OC.US,D,20220802,000000,91.8027,92.0218,88.7353,88.9146,906857.84949938,0
+OC.US,D,20220803,000000,88.9544,89.5768,86.7236,88.0282,649508.49580098,0
+OC.US,D,20220804,000000,87.4506,89.8706,87.0423,88.6258,672625.11416742,0
+OC.US,D,20220805,000000,87.0323,87.4904,84.8712,85.9468,991762.37122689,0
+OC.US,D,20220808,000000,86.7734,87.9983,86.2455,86.7833,726227.51353565,0
+OC.US,D,20220809,000000,85.7775,86.385,84.8911,85.6978,694123.10735765,0
+OC.US,D,20220810,000000,87.6896,88.556,87.117,87.3809,602671.78901171,0
+OC.US,D,20220811,000000,88.5959,91.6882,88.3867,89.8507,998312.18017504,0
+OC.US,D,20220812,000000,89.6515,90.8566,89.3229,90.8168,451624.53923998,0
+OC.US,D,20220815,000000,89.9105,90.8665,89.1635,89.9802,573049.5425332,0
+OC.US,D,20220816,000000,89.4922,91.7728,89.4424,91.4243,684225.59596689,0
+OC.US,D,20220817,000000,90.259,91.2848,89.4424,91.0159,681299.61968682,0
+OC.US,D,20220818,000000,91.3446,91.5886,90.6474,91.0757,469417.36685936,0
+OC.US,D,20220819,000000,90.6275,90.6275,88.9444,89.5121,515988.98863217,0
+OC.US,D,20220822,000000,87.9187,88.2473,86.4547,86.5045,905300.47502773,0
+OC.US,D,20220823,000000,86.8232,87.8987,86.4049,86.4945,869572.23618164,0
+OC.US,D,20220824,000000,85.5882,87.2614,84.8513,87.0622,832071.74334299,0
+OC.US,D,20220825,000000,87.3908,89.532,87.2116,89.2631,879392.43110926,0
+OC.US,D,20220826,000000,88.9544,89.3788,84.9309,84.9807,845130.19273295,0
+OC.US,D,20220829,000000,84.2238,84.7168,83.3972,83.7558,1549993.2596965,0
+OC.US,D,20220830,000000,83.9002,84.3732,82.0229,83.0586,1927295.5915589,0
+OC.US,D,20220831,000000,82.7798,83.2578,81.276,81.3955,1874177.1731677,0
+OC.US,D,20220901,000000,80.8876,81.0967,79.2244,80.4294,1516375.6598829,0
+OC.US,D,20220902,000000,82.0229,82.9192,79.9813,80.5888,1795378.6438077,0
+OC.US,D,20220906,000000,80.9971,81.8934,79.4933,80.4992,1077475.2014326,0
+OC.US,D,20220907,000000,80.6585,83.0885,80.6286,82.73,878974.72138637,0
+OC.US,D,20220908,000000,81.6544,84.1243,81.2361,84.0645,1048617.0825962,0
+OC.US,D,20220909,000000,85.2994,87.3311,85.0953,87.1717,1004967.4206638,0
+OC.US,D,20220912,000000,87.6697,90.1844,87.6498,89.3428,2013270.4944513,0
+OC.US,D,20220913,000000,86.4148,86.7833,84.1243,84.5724,1460434.6885324,0
+OC.US,D,20220914,000000,84.6222,85.0305,82.1026,83.2678,1200620.245003,0
+OC.US,D,20220915,000000,82.7798,84.8314,82.6204,83.2678,697723.84549777,0
+OC.US,D,20220916,000000,82.5607,82.5607,80.6187,81.3158,1865155.2456191,0
+OC.US,D,20220919,000000,80.4693,82.4611,80.4693,82.0528,874154.99381453,0
+OC.US,D,20220920,000000,80.778,81.3058,79.3837,80.4294,709707.89728317,0
+OC.US,D,20220921,000000,80.9274,81.8735,78.9057,78.9157,626425.0130616,0
+OC.US,D,20220922,000000,78.5273,78.5273,76.5554,76.7645,1148639.4831407,0
+OC.US,D,20220923,000000,75.2607,76.7346,73.9162,76.6848,1211919.4938293,0
+OC.US,D,20220926,000000,75.9777,77.1728,74.6034,74.7528,1162207.0162555,0
+OC.US,D,20220927,000000,76.0275,78.8609,75.2109,76.3661,1389586.7014462,0
+OC.US,D,20220928,000000,77.2226,81.1365,77.2226,80.5589,1205976.1672672,0
+OC.US,D,20220929,000000,79.1945,80.2502,76.9936,77.8899,1033404.8174476,0
+OC.US,D,20220930,000000,78.1687,79.7024,77.5861,78.2882,1115182.5409129,0
+OC.US,D,20221003,000000,79.9116,82.4611,79.4535,81.505,1040671.560872,0
+OC.US,D,20221004,000000,83.4869,85.3791,83.3375,84.9708,898323.91936749,0
+OC.US,D,20221005,000000,82.9989,84.672,82.6204,83.7657,843859.99369578,0
+OC.US,D,20221006,000000,83.1084,85.6729,82.8495,84.8811,1079967.4022312,0
+OC.US,D,20221007,000000,83.5068,84.5525,82.7997,83.9649,1209139.1134863,0
+OC.US,D,20221010,000000,84.1243,86.0364,84.1243,85.2297,1014669.130622,0
+OC.US,D,20221011,000000,84.7616,87.4904,84.6222,86.126,1067669.0640437,0
+OC.US,D,20221012,000000,85.638,86.2605,84.1243,85.3791,1111056.6532894,0
+OC.US,D,20221013,000000,83.4271,86.0165,81.2461,85.16,1726451.5189809,0
+OC.US,D,20221014,000000,85.5,86.64,80.75,81.01,1426586,0
+OC.US,D,20221017,000000,82.96,83.91,81.68,82.43,1126203,0
+OC.US,D,20221018,000000,85.63,88.45,85.28,86.64,1339057,0
+OC.US,D,20221019,000000,85.54,86.32,83.62,83.99,1319125,0
+OC.US,D,20221020,000000,83.54,84.97,80.91,81.29,1034794,0
+OC.US,D,20221021,000000,82.57,86.14,82.065,85.95,1358859,0
+OC.US,D,20221024,000000,86.24,87.4296,85.04,86.91,1180910,0
+OC.US,D,20221025,000000,86.8,90.015,86.8,89.39,1455484,0
+OC.US,D,20221026,000000,88.055,89,83.76,85.17,1756829,0
+OC.US,D,20221027,000000,85.32,86.79,83.11,83.44,1547760,0
+OC.US,D,20221028,000000,83.11,85.02,82.955,84.59,875455,0
+OC.US,D,20221031,000000,84.02,86.229,83.6371,85.61,1606997,0
+OC.US,D,20221101,000000,86.35,87.41,83.45,85.48,1194861,0
+OC.US,D,20221102,000000,84.95,86.32,82.31,82.33,1076144,0
+OC.US,D,20221103,000000,80.87,82.84,80.2403,81.44,1060516,0
+OC.US,D,20221104,000000,83.23,84.71,81.9,83.92,808263,0
+OC.US,D,20221107,000000,85.02,85.75,82.93,85.4,895033,0
+OC.US,D,20221108,000000,86.34,88.01,86,87.39,1116768,0
+OC.US,D,20221109,000000,86.52,87.9868,83.86,83.99,1072362,0
+OC.US,D,20221110,000000,87.77,93.55,87.77,91.36,1238922,0
+OC.US,D,20221111,000000,91.72,93.42,90.675,92.06,1413713,0
+OC.US,D,20221114,000000,91,92.71,90.16,90.24,959896,0
+OC.US,D,20221115,000000,92.13,93.33,91.045,91.54,1223191,0
+OC.US,D,20221116,000000,90.7,91.35,90.2,90.62,845357,0
+OC.US,D,20221117,000000,88.33,89.61,87.63,89.31,1015611,0
+OC.US,D,20221118,000000,91.03,91.6,88.89,90.06,975278,0
+OC.US,D,20221121,000000,89.34,90.33,88.93,89.66,574536,0
+OC.US,D,20221122,000000,90.47,91.91,90.1,91.84,662876,0
+OC.US,D,20221123,000000,91.6,92.82,90.97,91.14,375092,0
+OC.US,D,20221125,000000,90.21,91.42,90.17,90.96,309934,0
+OC.US,D,20221128,000000,90.06,90.4,87.78,88.32,694186,0
+OC.US,D,20221129,000000,87.87,89.65,87.3,89.63,797483,0
+OC.US,D,20221130,000000,89.22,89.62,86.13,88.84,1682603,0
+OC.US,D,20221201,000000,90.46,91.62,89.44,90.09,804254,0
+OC.US,D,20221202,000000,89.93,91.79,89.14,91.16,1256443,0
+OC.US,D,20221205,000000,89.77,90.99,88.35,88.88,944091,0
+OC.US,D,20221206,000000,89.41,90.41,87.145,88.74,844402,0
+OC.US,D,20221207,000000,88.82,91.12,88.66,90.6,871178,0
+OC.US,D,20221208,000000,91.54,93.41,90.72,92.17,1057016,0
+OC.US,D,20221209,000000,91.79,94.395,91.775,92.8,1092121,0
+OC.US,D,20221212,000000,92.48,95.22,91.895,94.85,843950,0
+OC.US,D,20221213,000000,98.11,98.99,95.26,95.91,1252415,0
+OC.US,D,20221214,000000,94.71,95.55,93.29,93.85,853723,0
+OC.US,D,20221215,000000,92.15,92.475,89.88,91.86,1109545,0
+OC.US,D,20221216,000000,90.94,91.71,90.08,91.13,2169478,0
+OC.US,D,20221219,000000,91.16,91.6,87.345,87.66,1082406,0
+OC.US,D,20221220,000000,85.16,87.775,85.16,87.46,1081188,0
+OC.US,D,20221221,000000,88.38,88.78,87.115,88.6,733972,0
+OC.US,D,20221222,000000,87.24,87.44,85.8823,87.39,659282,0
+OC.US,D,20221223,000000,87.33,88.35,86.835,88.23,286940,0
+OC.US,D,20221227,000000,88,88.66,87.5,87.92,301803,0
+OC.US,D,20221228,000000,87.9,88.37,84.785,84.82,652907,0
+OC.US,D,20221229,000000,85.22,87.45,84.97,87,510087,0
+OC.US,D,20221230,000000,85.87,85.97,83.98,85.3,834364,0
+OC.US,D,20230103,000000,86.3,88.01,85.41,86.28,882601,0
+OC.US,D,20230104,000000,87.41,89.61,87.4,89.25,766872,0
+OC.US,D,20230105,000000,88.18,89.15,87.29,88.36,925666,0
+OC.US,D,20230106,000000,89.54,90.21,88.51,89.8,825593,0
+OC.US,D,20230109,000000,90.53,91.68,89.82,90.09,718644,0
+OC.US,D,20230110,000000,89.79,90.53,87.87,89.69,1202236,0
+OC.US,D,20230111,000000,90.35,92.62,90.3,91.29,1002199,0
+OC.US,D,20230112,000000,92.21,92.21,89.45,91.34,796469,0
+OC.US,D,20230113,000000,90.44,91.8427,89.62,91.63,596728,0
+OC.US,D,20230117,000000,90.95,91.355,89.89,90.5,794853,0
+OC.US,D,20230118,000000,91,93.89,90.88,90.96,1015774,0
+OC.US,D,20230119,000000,90.04,90.52,86.63,86.69,1453635,0
+OC.US,D,20230120,000000,86.65,88.575,86.34,88.41,925986,0
+OC.US,D,20230123,000000,88.8,89.95,88.42,89.74,634499,0
+OC.US,D,20230124,000000,89.41,92.08,89.41,89.71,777340,0
+OC.US,D,20230125,000000,88.82,91.95,88.66,91.86,750436,0
+OC.US,D,20230126,000000,92.55,93.89,89.28,91.69,803880,0
+OC.US,D,20230127,000000,91.51,92.69,90.36,92.11,719212,0
+OC.US,D,20230130,000000,90.89,92.96,90.89,91.59,729015,0
+OC.US,D,20230131,000000,92.34,96.69,91.63,96.65,1165349,0
+OC.US,D,20230201,000000,96.19,99.845,95.2,99.11,1014879,0
+OC.US,D,20230202,000000,99.77,103.34,99.12,102.97,1367545,0
+OC.US,D,20230203,000000,101.3,102.4,100.01,101,1179456,0
+OC.US,D,20230206,000000,99.96,100.09,98.45,99.61,722410,0
+OC.US,D,20230207,000000,99.09,100.03,97.8,99.83,855233,0
+OC.US,D,20230208,000000,99.13,99.68,97.74,98.07,1115636,0
+OC.US,D,20230209,000000,99.29,100.84,97.535,97.8,800699,0
+OC.US,D,20230210,000000,97.1,98.88,96.81,98.46,763198,0
+OC.US,D,20230213,000000,98.82,101.81,98.155,101.8,1041931,0
+OC.US,D,20230214,000000,101.01,103.74,100.13,103.41,1703003,0
+OC.US,D,20230215,000000,104.55,105.62,102.46,103.5,1440703,0
+OC.US,D,20230216,000000,102.45,104.22,100.085,101.68,1019529,0
+OC.US,D,20230217,000000,101,101.49,98.3,99.93,924728,0
+OC.US,D,20230221,000000,98.55,99.1,96.61,97.31,864783,0
+OC.US,D,20230222,000000,97.44,98.32,96.61,97.37,666298,0
+OC.US,D,20230223,000000,98,98.635,96.235,98.15,561276,0
+OC.US,D,20230224,000000,96.59,98.075,96.12,97.84,512799,0
+OC.US,D,20230227,000000,98.7,98.96,97.75,98.07,500257,0
+OC.US,D,20230228,000000,97.68,98.91,97.641,97.79,1010235,0
+OC.US,D,20230301,000000,97.72,99.2,97.35,98.42,814948,0
+OC.US,D,20230302,000000,97.12,99.5,96.48,99.12,405319,0
+OC.US,D,20230303,000000,99.93,101.61,98.995,101.27,603065,0
+OC.US,D,20230306,000000,101.5,102.065,99.43,99.63,855067,0
+OC.US,D,20230307,000000,99.64,100.61,98.3,98.8,483652,0
+OC.US,D,20230308,000000,99.11,99.66,97.85,98.54,538688,0
+OC.US,D,20230309,000000,98.37,99.63,95.84,95.89,933272,0
+OC.US,D,20230310,000000,96.05,96.21,90.72,93.32,1279340,0
+OC.US,D,20230313,000000,91.75,93.82,90.7,92.21,702654,0
+OC.US,D,20230314,000000,94.45,95.25,91.37,92.65,645800,0
+OC.US,D,20230315,000000,90.68,91.68,88.86,89.84,692439,0
+OC.US,D,20230316,000000,89.08,93.14,89.005,92.85,1290513,0
+OC.US,D,20230317,000000,92.28,92.32,89.46,89.8,1347985,0
+OC.US,D,20230320,000000,90.85,92.63,89.815,91.29,424356,0
+OC.US,D,20230321,000000,92.86,93.76,92.12,92.86,503052,0
+OC.US,D,20230322,000000,92.49,94.18,92.12,92.23,841620,0
+OC.US,D,20230323,000000,92.87,94.35,91.34,92.15,868491,0
+OC.US,D,20230324,000000,91.14,91.925,89.6,91.82,736749,0
+OC.US,D,20230327,000000,92.94,92.94,90.3,91.19,1088381,0
+OC.US,D,20230328,000000,91.18,92.59,90.88,91.42,448852,0
+OC.US,D,20230329,000000,92.51,92.51,90.775,91.98,631432,0
+OC.US,D,20230330,000000,93.04,94.03,92.79,93.28,660294,0
+OC.US,D,20230331,000000,93.99,96.08,92.98,95.8,683232,0
+OC.US,D,20230403,000000,95.77,96.71,95,96.69,472620,0
+OC.US,D,20230404,000000,96.58,96.89,93.07,93.68,955849,0
+OC.US,D,20230405,000000,92.92,94.1,91.51,93.27,1951622,0
+OC.US,D,20230406,000000,93.09,93.74,92.31,93.51,912179,0
+OC.US,D,20230410,000000,93.5,96.97,93.5,96.2,1030832,0
+OC.US,D,20230411,000000,96.89,99.05,96.75,98.07,830190,0
+OC.US,D,20230412,000000,99.49,99.715,96.43,98.04,971540,0
+OC.US,D,20230413,000000,98.47,98.655,96.86,97.92,973611,0
+OC.US,D,20230414,000000,97.59,99.165,97.54,98.57,779908,0
+OC.US,D,20230417,000000,98.34,99.29,97.995,99.23,830940,0
+OC.US,D,20230418,000000,99.66,100.47,98.88,100.1,982248,0
+OC.US,D,20230419,000000,99.69,101.13,99.69,101.02,764381,0
+OC.US,D,20230420,000000,100.91,102.57,100.58,101.97,846288,0
+OC.US,D,20230421,000000,101.97,102.135,100.71,101.29,556764,0
+OC.US,D,20230424,000000,101.17,101.58,100,101.43,962407,0
+OC.US,D,20230425,000000,100.49,100.89,99.23,99.95,1207810,0
+OC.US,D,20230426,000000,102.03,104.37,98.02,98.55,2112680,0
+OC.US,D,20230427,000000,100.07,104.3,99.49,103.9,1137120,0
+OC.US,D,20230428,000000,104.41,107.305,103.955,106.81,1260491,0
+OC.US,D,20230501,000000,106.54,107.635,105.34,106.08,824988,0
+OC.US,D,20230502,000000,105.98,106.31,104.38,105.43,910516,0
+OC.US,D,20230503,000000,106.78,108.67,106.301,106.35,1191201,0
+OC.US,D,20230504,000000,105.19,105.84,103.41,103.83,824623,0
+OC.US,D,20230505,000000,105.23,105.71,103.975,104.86,957417,0
+OC.US,D,20230508,000000,104.99,106.56,104.438,106.01,700680,0
+OC.US,D,20230509,000000,105.96,106.63,105.23,105.72,934538,0
+OC.US,D,20230510,000000,107.38,107.38,104.51,105.76,613944,0
+OC.US,D,20230511,000000,105.04,105.58,104.47,105.02,487226,0
+OC.US,D,20230512,000000,105.32,106.14,103.65,105.34,587460,0
+OC.US,D,20230515,000000,105.17,107.47,104.68,107.34,766177,0
+OC.US,D,20230516,000000,106.3,107.06,105.5,106.66,762580,0
+OC.US,D,20230517,000000,107.49,109.62,107.395,109.09,726265,0
+OC.US,D,20230518,000000,108.82,112.12,108.17,111.62,858528,0
+OC.US,D,20230519,000000,112.12,112.17,109.72,110.13,926284,0
+OC.US,D,20230522,000000,110.16,111.54,109.73,109.74,733399,0
+OC.US,D,20230523,000000,108.9,109.56,107.5,108.12,607402,0
+OC.US,D,20230524,000000,110.13,110.58,107.98,108.22,991216,0
+OC.US,D,20230525,000000,108.11,110.12,107.795,109.17,705180,0
+OC.US,D,20230526,000000,109.46,110.44,108.56,109.8,630986,0
+OC.US,D,20230530,000000,110.52,111.8,108.56,109.31,604439,0
+OC.US,D,20230531,000000,108.5,109.055,105.88,106.33,1239606,0
+OC.US,D,20230601,000000,106.11,108.83,105.56,108.63,967410,0
+OC.US,D,20230602,000000,109.85,113.82,109.59,113.52,1037777,0
+OC.US,D,20230605,000000,112.85,113.985,111,113.42,883985,0
+OC.US,D,20230606,000000,113.09,116.67,113.03,115.94,908023,0
+OC.US,D,20230607,000000,116.21,118.77,115.86,117.44,808553,0
+OC.US,D,20230608,000000,118.09,119.15,117,118.16,767269,0
+OC.US,D,20230609,000000,117.98,118.74,117.17,118.15,785771,0
+OC.US,D,20230612,000000,117.97,120.56,116.64,120.16,897027,0
+OC.US,D,20230613,000000,120.35,122.28,120.35,122.07,743602,0
+OC.US,D,20230614,000000,122.12,122.985,119.88,121.36,754560,0
+OC.US,D,20230615,000000,120.9,123.085,120.79,122.92,705867,0
+OC.US,D,20230616,000000,122.92,123.32,121.52,122.16,2378313,0
+OC.US,D,20230620,000000,121.93,125.4,121.52,124.78,804553,0
+OC.US,D,20230621,000000,124.77,126,123.6,124.77,972640,0
+OC.US,D,20230622,000000,124.01,124.41,122.31,123.97,680846,0
+OC.US,D,20230623,000000,123.01,124.58,122.825,124.06,806827,0
+OC.US,D,20230626,000000,124.1,125.77,124,125.06,464426,0
+OC.US,D,20230627,000000,125.41,128.91,125.0701,128.27,685061,0
+OC.US,D,20230628,000000,128.09,129,126.83,128.04,827042,0
+OC.US,D,20230629,000000,128.14,130.78,127.37,130.72,641868,0
+OC.US,D,20230630,000000,131.64,132.67,130.49,130.5,841045,0
+OC.US,D,20230703,000000,130.7,132.53,130.51,131.61,496876,0
+OC.US,D,20230705,000000,130.3,130.59,127.34,128.67,1094808,0
+OC.US,D,20230706,000000,127.27,127.445,125.43,126.62,930149,0
+OC.US,D,20230707,000000,126.88,129.18,126.62,127.13,928044,0
+OC.US,D,20230710,000000,126.85,129.44,126.62,128.77,696349,0
+OC.US,D,20230711,000000,129.76,130.9,129.5,130.57,749201,0
+OC.US,D,20230712,000000,132.5,133.6,131.31,133.25,853635,0
+OC.US,D,20230713,000000,134,134,132.575,133.46,536821,0
+OC.US,D,20230714,000000,134.03,134.03,131.66,132.38,597849,0
+OC.US,D,20230717,000000,131.94,135.24,131.51,134.89,802297,0
+OC.US,D,20230718,000000,134.83,137.97,134.28,137.57,854217,0
+OC.US,D,20230719,000000,138.25,138.25,134.29,136.34,802158,0
+OC.US,D,20230720,000000,135.08,135.58,130.15,130.9,968148,0
+OC.US,D,20230721,000000,131.74,131.865,130.2,130.32,755953,0
+OC.US,D,20230724,000000,130.76,131.795,129.265,130.77,762531,0
+OC.US,D,20230725,000000,129.76,132.54,129.76,130.77,1126665,0
+OC.US,D,20230726,000000,132.81,139.45,132.5,138.51,2130236,0
+OC.US,D,20230727,000000,142.26,143.6699,138.85,139.06,1811277,0
+OC.US,D,20230728,000000,141.03,142.03,139.3,140.07,1035998,0
+OC.US,D,20230731,000000,140.64,140.99,138.17,139.99,684371,0
+OC.US,D,20230801,000000,139.71,142.04,139.32,141.18,920717,0
+OC.US,D,20230802,000000,140.88,142.04,139.15,141.91,726409,0
+OC.US,D,20230803,000000,141.18,142.25,140.12,140.24,695500,0
+OC.US,D,20230804,000000,141.41,142.48,139.8,140.54,634941,0
+OC.US,D,20230807,000000,140.96,142.82,140.96,142.57,824256,0
+OC.US,D,20230808,000000,140.98,142.88,139.14,142.85,762154,0
+OC.US,D,20230809,000000,142.49,143.21,141.675,142,819419,0
+OC.US,D,20230810,000000,142,143.165,139.375,141.4,593796,0
+OC.US,D,20230811,000000,141.14,142.48,140.761,141.18,521432,0
+OC.US,D,20230814,000000,140.77,142.89,140.18,142.86,457094,0
+OC.US,D,20230815,000000,142.56,143.7,141.081,141.27,402805,0
+OC.US,D,20230816,000000,141.47,142.67,140.17,140.25,409613,0
+OC.US,D,20230817,000000,140.94,141.155,135.325,135.66,564960,0
+OC.US,D,20230818,000000,135.14,137.025,135.02,136.37,764635,0
+OC.US,D,20230821,000000,136.94,137.41,134.79,136.29,729300,0
+OC.US,D,20230822,000000,136.97,137.34,135.34,135.88,418040,0
+OC.US,D,20230823,000000,136.23,139.54,136.23,138.71,564336,0
+OC.US,D,20230824,000000,137.71,139.1625,136.89,136.92,509191,0
+OC.US,D,20230825,000000,137.01,137.295,131.305,135.52,881569,0
+OC.US,D,20230828,000000,136.66,138.475,136.015,138.12,585387,0
+OC.US,D,20230829,000000,137.53,142.15,136.98,141.68,570066,0
+OC.US,D,20230830,000000,141.63,143.17,141.22,142.21,492131,0
+OC.US,D,20230831,000000,142.24,144.47,142,143.91,858435,0
+OC.US,D,20230901,000000,145,147,144.54,146.75,566293,0
+OC.US,D,20230905,000000,145.19,145.87,139.31,141.81,1389197,0
+OC.US,D,20230906,000000,141.12,144.22,140.65,142.5,744134,0
+OC.US,D,20230907,000000,143.17,143.9088,141.32,143.08,797813,0
+OC.US,D,20230908,000000,142.39,144.47,141.77,142.85,555482,0
+OC.US,D,20230911,000000,144.22,146.155,143.41,143.64,827155,0
+OC.US,D,20230912,000000,142.35,143.23,138.9,139.9,924725,0
+OC.US,D,20230913,000000,139.33,140.08,135.84,136.84,783135,0
+OC.US,D,20230914,000000,138.03,140.6,137.65,139.63,859630,0
+OC.US,D,20230915,000000,137.93,140.02,134.25,136.79,2406563,0
+OC.US,D,20230918,000000,137.38,138.23,136.74,137.42,647517,0
+OC.US,D,20230919,000000,136.82,137.48,136.025,137.21,860272,0
+OC.US,D,20230920,000000,137.73,139.29,135.87,135.88,620282,0
+OC.US,D,20230921,000000,134.34,135.9613,133.45,134.73,885729,0
+OC.US,D,20230922,000000,135.41,135.73,134.415,134.81,702839,0
+OC.US,D,20230925,000000,134.39,136.975,134.01,136.2,557422,0
+OC.US,D,20230926,000000,135.64,137.4,133.93,133.94,590925,0
+OC.US,D,20230927,000000,135.51,136.41,134.5,135.93,763282,0
+OC.US,D,20230928,000000,136.26,140.275,136.1,139.25,589335,0
+OC.US,D,20230929,000000,140.18,140.245,136,136.41,606887,0
+OC.US,D,20231002,000000,135.79,137.28,134.06,134.57,563647,0
+OC.US,D,20231003,000000,133.92,134.54,129.76,130.31,773894,0
+OC.US,D,20231004,000000,131.61,132.96,129.65,132.37,861956,0
+OC.US,D,20231005,000000,132.23,134.53,131.86,132.66,891146,0
+OC.US,D,20231006,000000,131.32,133.72,130.5,132.4,526104,0
+OC.US,D,20231009,000000,131.08,132.715,128.52,132.01,647655,0
+OC.US,D,20231010,000000,132.38,135,132.0324,133.65,715009,0
+OC.US,D,20231011,000000,134.03,136.58,133.91,136.56,549779,0
+OC.US,D,20231012,000000,135.33,135.9,127.375,129.22,933749,0
+OC.US,D,20231013,000000,129.24,130.52,126.5698,127.43,646089,0
+OC.US,D,20231016,000000,129.06,130.24,127.46,129.03,622543,0
+OC.US,D,20231017,000000,127.37,129.78,126.96,128.48,854235,0
+OC.US,D,20231018,000000,126.75,126.87,123.265,123.53,934908,0
+OC.US,D,20231019,000000,123.26,124.95,122.11,122.83,1028307,0
+OC.US,D,20231020,000000,123.15,124.06,121.73,122.97,887875,0
+OC.US,D,20231023,000000,122.64,124.915,122.5776,123.07,783199,0
+OC.US,D,20231024,000000,124.9,125.55,122.37,123.35,1100360,0
+OC.US,D,20231025,000000,110.91,118.73,109.9505,110.6,2147725,0
+OC.US,D,20231026,000000,111.74,114.3,111,113.86,1492008,0
+OC.US,D,20231027,000000,113.86,114.24,110.96,111.53,715118,0
+OC.US,D,20231030,000000,113,113.79,111.57,112.66,726090,0
+OC.US,D,20231031,000000,113.47,114.595,112.8,113.37,881143,0
+OC.US,D,20231101,000000,113.29,116.06,112.32,115.81,1394318,0
+OC.US,D,20231102,000000,118,120.13,117.315,118.54,913132,0
+OC.US,D,20231103,000000,121.03,124.11,120.825,122.66,874769,0
+OC.US,D,20231106,000000,121.95,122.85,120.91,121.33,777376,0
+OC.US,D,20231107,000000,121.09,122.805,120.87,121.49,783380,0
+OC.US,D,20231108,000000,120.83,123.405,120.17,122.36,892664,0
+OC.US,D,20231109,000000,123.13,124,121.08,121.72,718669,0
+OC.US,D,20231110,000000,122.22,124.3912,121.32,124.3,629505,0
+OC.US,D,20231113,000000,123.26,124.52,123.1,124.08,480072,0
+OC.US,D,20231114,000000,127.64,131.21,127.64,130.46,946267,0
+OC.US,D,20231115,000000,130.14,131.985,129.56,129.82,766903,0
+OC.US,D,20231116,000000,130.05,131.605,128.79,129.29,837826,0
+OC.US,D,20231117,000000,129.76,131.43,129.705,131.37,844716,0
+OC.US,D,20231120,000000,130.9,131.75,129.5,130.72,690541,0
+OC.US,D,20231121,000000,129.89,131.51,129.245,130.65,592051,0
+OC.US,D,20231122,000000,131.6,133.04,130.91,132.24,468865,0
+OC.US,D,20231124,000000,131.61,133.085,131.61,133.06,228374,0
+OC.US,D,20231127,000000,132.32,134.52,131.77,133.62,572193,0
+OC.US,D,20231128,000000,133.1,133.98,131.67,132.17,494470,0
+OC.US,D,20231129,000000,134,135.62,133.68,134.14,602557,0
+OC.US,D,20231130,000000,134.02,135.9,132.62,135.58,1019434,0
+OC.US,D,20231201,000000,135.48,139.5,135.01,139.03,953646,0
+OC.US,D,20231204,000000,138.13,138.835,137.085,137.77,650416,0
+OC.US,D,20231205,000000,137.31,139.84,137.29,138.08,805898,0
+OC.US,D,20231206,000000,139.03,141.28,138.71,138.82,642155,0
+OC.US,D,20231207,000000,138.85,141.03,138.26,141,650292,0
+OC.US,D,20231208,000000,142.15,143.57,141.79,143.36,992215,0
+OC.US,D,20231211,000000,143.37,144.275,142.89,143.8,713824,0
+OC.US,D,20231212,000000,143.5,144.4,142.94,143.16,680344,0
+OC.US,D,20231213,000000,143.48,146.389,140.94,146.19,1384159,0
+OC.US,D,20231214,000000,148.56,153.65,148.56,152.78,1430460,0
+OC.US,D,20231215,000000,152.55,155.19,151.44,152.43,3107513,0
+OC.US,D,20231218,000000,153.02,153.31,148.22,148.89,763836,0
+OC.US,D,20231219,000000,150.13,150.765,149.17,149.93,688602,0
+OC.US,D,20231220,000000,149.48,151.125,147.17,147.49,877879,0
+OC.US,D,20231221,000000,149.24,149.24,146.82,147.95,800312,0
+OC.US,D,20231222,000000,148.53,149.03,147.23,148.52,522916,0
+OC.US,D,20231226,000000,149,149.31,147.98,148.26,274189,0
+OC.US,D,20231227,000000,148.24,149.265,147.79,148.75,345486,0
+OC.US,D,20231228,000000,150.39,151.67,147.94,148.75,311840,0
+OC.US,D,20231229,000000,148.13,149.13,147.69,148.23,390097,0
+OC.US,D,20240102,000000,147,148.86,145.9,148.77,678843,0
+OC.US,D,20240103,000000,146.33,147.215,143.62,145.75,794739,0
+OC.US,D,20240104,000000,144.82,147.5,144.82,145.24,533565,0
+OC.US,D,20240105,000000,144.2,148.435,143.715,147.42,687675,0
+OC.US,D,20240108,000000,148.05,150.275,147.72,149.99,538465,0
+OC.US,D,20240109,000000,148.81,151.56,148.32,151.15,449825,0
+OC.US,D,20240110,000000,151.38,153.49,150.29,150.78,529540,0
+OC.US,D,20240111,000000,150,150.88,148.04,150.29,329875,0
+OC.US,D,20240112,000000,151.22,151.22,148.21,149.22,422404,0
+OC.US,D,20240116,000000,147.49,148.15,146.37,147.96,449477,0
+OC.US,D,20240117,000000,146.5,148.145,146.01,147.75,372313,0
+OC.US,D,20240118,000000,149.56,150.78,147.905,150.71,357926,0
+OC.US,D,20240119,000000,151.05,151.33,149.21,150.63,403531,0
+OC.US,D,20240122,000000,152.13,154.55,151.76,154.46,516743,0
+OC.US,D,20240123,000000,153.27,154.225,147.94,148.67,632346,0
+OC.US,D,20240124,000000,150.09,150.09,146.62,146.85,484137,0
+OC.US,D,20240125,000000,148.68,149.8,147.285,149.72,472149,0
+OC.US,D,20240126,000000,149.74,150.95,149.375,150.2,510255,0
+OC.US,D,20240129,000000,150.39,152.635,150.34,152.14,465732,0
+OC.US,D,20240130,000000,151.98,153.65,151.55,152.97,303040,0
+OC.US,D,20240131,000000,152,154.27,151.03,151.53,497198,0
+OC.US,D,20240201,000000,153.2,155.74,151.45,155.68,452445,0
+OC.US,D,20240202,000000,153.73,156.28,152.18,155.42,447447,0
+OC.US,D,20240205,000000,153.36,154.09,151.32,152.99,288418,0
+OC.US,D,20240206,000000,152.99,153.99,152.29,153.26,358048,0
+OC.US,D,20240207,000000,155.25,159.83,154.24,158.57,614255,0
+OC.US,D,20240208,000000,159.9,160.18,158.36,159.49,714768,0
+OC.US,D,20240209,000000,151.73,153.14,144.9578,148.21,2909936,0
+OC.US,D,20240212,000000,147.39,150.7889,146.885,149.25,1220512,0
+OC.US,D,20240213,000000,145.29,148.61,144.25,147.04,1450115,0
+OC.US,D,20240214,000000,149.94,150,142.465,143.03,1752697,0
+OC.US,D,20240215,000000,141.64,142.29,138.76,142.23,1254706,0
+OC.US,D,20240216,000000,140.62,143,139.11,139.95,972804,0
+OC.US,D,20240220,000000,139.23,141.6,138.7,141.56,956842,0
+OC.US,D,20240221,000000,142.35,144.2,142.1208,143.67,626739,0
+OC.US,D,20240222,000000,145,145.345,143.5,144.63,687447,0
+OC.US,D,20240223,000000,145.63,148,145.5701,147.37,573600,0
+OC.US,D,20240226,000000,146.89,147.395,145.5,147.3,509182,0
+OC.US,D,20240227,000000,147.48,149.33,147.2,148.92,689269,0
+OC.US,D,20240228,000000,148.7,150.895,148.62,149.9,559714,0
+OC.US,D,20240229,000000,150.55,150.63,148.78,149.78,1258265,0
+OC.US,D,20240301,000000,149.19,152.14,149.0101,151.67,530314,0
+OC.US,D,20240304,000000,152.88,154.705,152.49,152.81,672269,0
+OC.US,D,20240305,000000,152.39,153.85,148.99,149.25,713800,0
+OC.US,D,20240306,000000,150.88,151.73,149.96,150.9,663028,0
+OC.US,D,20240307,000000,152.01,155.98,152.01,155.56,618364,0
+OC.US,D,20240308,000000,156.55,158,155.06,157,889020,0
+OC.US,D,20240311,000000,156.28,156.58,153.78,156,629310,0
+OC.US,D,20240312,000000,156.27,160.13,155.35,159.51,690633,0
+OC.US,D,20240313,000000,159.75,162.78,159.75,162.37,750172,0
+OC.US,D,20240314,000000,162,163.44,156.435,157.53,707183,0
+OC.US,D,20240315,000000,156.72,161.035,156.72,159.79,1603182,0
+OC.US,D,20240318,000000,160.15,160.97,157.5925,157.67,633062,0
+OC.US,D,20240319,000000,157.98,159.39,157.49,158.9,606475,0
+OC.US,D,20240320,000000,159.29,161,158.45,160.65,631142,0
+OC.US,D,20240321,000000,162.01,167.06,161.22,166.14,824449,0
+OC.US,D,20240322,000000,166,166.65,164.44,165.97,492582,0
+OC.US,D,20240325,000000,166.47,166.86,165.09,165.45,337998,0
+OC.US,D,20240326,000000,165.47,165.9895,163.95,164.15,458896,0
+OC.US,D,20240327,000000,165.24,167.27,164.905,167.21,316691,0
+OC.US,D,20240328,000000,166,167.93,165.58,166.8,473524,0
+OC.US,D,20240401,000000,167.63,169.3,166.46,168.79,532665,0
+OC.US,D,20240402,000000,166.52,167.43,164.66,166.82,695506,0
+OC.US,D,20240403,000000,166.88,171.28,166.88,171,724055,0
+OC.US,D,20240404,000000,172.55,173.11,167.51,168.95,677213,0
+OC.US,D,20240405,000000,169.81,173.65,169.81,172.66,520027,0
+OC.US,D,20240408,000000,172.94,173.08,171.33,171.33,446573,0
+OC.US,D,20240409,000000,171.87,172.225,167.5201,169.61,417421,0
+OC.US,D,20240410,000000,166,168.09,163.69,165.9,531979,0
+OC.US,D,20240411,000000,167.19,168.23,166.3065,166.52,415806,0
+OC.US,D,20240412,000000,165.81,166.915,164.923,165.51,507698,0
+OC.US,D,20240415,000000,167.18,167.99,163.66,163.86,531966,0
+OC.US,D,20240416,000000,162.6,164.305,159.78,163.54,660124,0
+OC.US,D,20240417,000000,165.13,165.77,162.65,162.9,614813,0
+OC.US,D,20240418,000000,165.21,165.945,160.315,160.52,873506,0
+OC.US,D,20240419,000000,160.71,162.18,159.25,160.15,572295,0
+OC.US,D,20240422,000000,162.26,166.13,161.52,164.44,616728,0
+OC.US,D,20240423,000000,165.04,168.0525,163.36,167.62,778612,0
+OC.US,D,20240424,000000,164,170.975,161.91,165.22,1147165,0
+OC.US,D,20240425,000000,163.8,165.985,160.82,165.04,731196,0
+OC.US,D,20240426,000000,166.11,170.53,166.11,168.5,527322,0
+OC.US,D,20240429,000000,169.24,172.68,169.24,171.68,901671,0
+OC.US,D,20240430,000000,170.22,172.15,168.15,168.21,445220,0
+OC.US,D,20240501,000000,167.74,172.32,166.345,168.08,616728,0
+OC.US,D,20240502,000000,170.81,173.33,168.175,173.14,873318,0
+OC.US,D,20240503,000000,176.54,178.24,174.06,174.81,680615,0
+OC.US,D,20240506,000000,177.09,178.33,175.86,177.26,465986,0
+OC.US,D,20240507,000000,176.22,176.84,174.65,175.08,896602,0
+OC.US,D,20240508,000000,174.36,176.995,173.65,174.63,701511,0
+OC.US,D,20240509,000000,175.06,178.33,174.77,177.38,450938,0
+OC.US,D,20240510,000000,177.78,179.1999,176.08,176.81,525808,0
+OC.US,D,20240513,000000,177.74,178.54,175.585,175.66,415976,0
+OC.US,D,20240514,000000,175.91,177.77,175.27,177.7,467296,0
+OC.US,D,20240515,000000,179.96,181.495,179.19,179.47,496106,0
+OC.US,D,20240516,000000,178.42,179.24,173.68,173.72,564654,0
+OC.US,D,20240517,000000,174.13,177.39,173.79,176.38,610779,0
+OC.US,D,20240520,000000,176.38,178.25,175.605,176.86,340825,0
+OC.US,D,20240521,000000,176.47,178.69,175.27,178.51,456218,0
+OC.US,D,20240522,000000,177.7,178.36,175.87,177.51,585992,0
+OC.US,D,20240523,000000,178.5,178.5,175.21,176.67,385004,0
+OC.US,D,20240524,000000,178,181.6,177.63,181.35,603622,0
+OC.US,D,20240528,000000,182,183.325,177.85,177.85,672472,0
+OC.US,D,20240529,000000,175.78,176.9,173,174.13,468988,0
+OC.US,D,20240530,000000,175,178.523,174.395,178.22,557069,0
+OC.US,D,20240531,000000,178.42,181.15,176.17,181.07,1116387,0
+OC.US,D,20240603,000000,183,184,175.77,180.37,832122,0
+OC.US,D,20240604,000000,179.43,180.28,175.12,175.46,757097,0
+OC.US,D,20240605,000000,176.34,179.98,174.6,179.52,619099,0
+OC.US,D,20240606,000000,178.11,179.72,176.4,176.56,612291,0
+OC.US,D,20240607,000000,174.18,177.28,172.27,176.89,521129,0
+OC.US,D,20240610,000000,175.58,177.37,174.676,176.4,571644,0
+OC.US,D,20240611,000000,175.99,176.32,174.15,175.4,641564,0
+OC.US,D,20240612,000000,180,183.22,178.89,181.39,550539,0
+OC.US,D,20240613,000000,180.85,182,179.2,181.19,484342,0
+OC.US,D,20240614,000000,178.44,179.2,175.15,176.58,400411,0
+OC.US,D,20240617,000000,176.54,177.67,174.13,177.16,488147,0
+OC.US,D,20240618,000000,176.55,180,174.61,179.31,457478,0
+OC.US,D,20240620,000000,178.85,179.31,174.46,175.63,536551,0
+OC.US,D,20240621,000000,174.74,177.88,174.01,177.7,2001837,0
+OC.US,D,20240624,000000,177.78,180.97,175,178.24,601626,0
+OC.US,D,20240625,000000,177.42,177.83,171.0881,173.86,605398,0
+OC.US,D,20240626,000000,171.98,173.905,170.1901,173.18,602037,0
+OC.US,D,20240627,000000,173.65,174.48,170.57,171.87,823868,0
+OC.US,D,20240628,000000,172.58,175.74,172.24,173.72,904650,0
+OC.US,D,20240701,000000,174.77,174.85,167.2718,167.57,863201,0
+OC.US,D,20240702,000000,167.38,169.16,166.19,168.37,570561,0
+OC.US,D,20240703,000000,168.99,169.96,167.64,168.35,299341,0
+OC.US,D,20240705,000000,167.38,167.9,163.8,165.64,763684,0
+OC.US,D,20240708,000000,167.16,168.48,165.95,167.34,632115,0
+OC.US,D,20240709,000000,165.88,168.13,165.1,165.34,469272,0
+OC.US,D,20240710,000000,166.34,168.81,166.04,167.16,838891,0
+OC.US,D,20240711,000000,171.69,176.08,171.565,175.15,813308,0
+OC.US,D,20240712,000000,178.8,180.08,176.99,177.46,586680,0
+OC.US,D,20240715,000000,177.69,177.92,173.85,174.22,720144,0
+OC.US,D,20240716,000000,175.97,181.98,175.93,181.59,971713,0
+OC.US,D,20240717,000000,179.5,180.97,172.72,173.06,1006452,0
+OC.US,D,20240718,000000,174.39,179.32,173.99,174.39,644778,0
+OC.US,D,20240719,000000,173.48,175.08,172.01,172.78,362489,0
+OC.US,D,20240722,000000,173.77,178.54,172.2,178.04,610276,0
+OC.US,D,20240723,000000,176.54,180.93,176.54,179.88,616669,0
+OC.US,D,20240724,000000,179.88,180.59,173.89,174.65,577491,0
+OC.US,D,20240725,000000,175.55,179.505,174,175.73,526799,0
+OC.US,D,20240726,000000,179.94,183.32,179.28,180.09,593248,0
+OC.US,D,20240729,000000,180.62,182.85,180.09,182.3,600109,0
+OC.US,D,20240730,000000,182.8,184.66,180.92,182.03,469798,0
+OC.US,D,20240731,000000,184.31,189.24,182.62,186.38,744242,0
+OC.US,D,20240801,000000,187.07,191.13,180.62,182.82,928398,0
+OC.US,D,20240802,000000,176.22,176.51,169.605,169.68,905477,0
+OC.US,D,20240805,000000,160.135,167.31,157.99,164.35,926226,0
+OC.US,D,20240806,000000,154.97,163.89,154.35,157.57,1595514,0
+OC.US,D,20240807,000000,160.16,163.11,153.47,154.02,961816,0
+OC.US,D,20240808,000000,156.03,157.15,154.25,155.12,825647,0
+OC.US,D,20240809,000000,155.58,157.18,154.57,157.03,752849,0
+OC.US,D,20240812,000000,156.96,157.01,153,155.25,902329,0
+OC.US,D,20240813,000000,156.86,160.04,156.51,159.49,759973,0
+OC.US,D,20240814,000000,160.72,161.065,157.35,158.54,993404,0
+OC.US,D,20240815,000000,160.89,163.66,160.34,161.83,717983,0
+OC.US,D,20240816,000000,161.33,162.59,159.05,159.58,551186,0
+OC.US,D,20240819,000000,160.87,163.06,159.99,162.58,549598,0
+OC.US,D,20240820,000000,162.6,164.03,159.9,160.67,455583,0
+OC.US,D,20240821,000000,162,163.555,160.73,163.36,495293,0
+OC.US,D,20240822,000000,162.9,164.9125,161.86,163.56,597064,0
+OC.US,D,20240823,000000,164.84,171.985,163.67,171.77,665188,0
+OC.US,D,20240826,000000,172.51,174.3,170.51,171.41,620946,0
+OC.US,D,20240827,000000,169.88,171.29,166.04,167.22,486138,0
+OC.US,D,20240828,000000,165.86,166.77,164.44,165.94,595043,0
+OC.US,D,20240829,000000,166.9,168.96,164.26,166.49,487750,0
+OC.US,D,20240830,000000,168.01,168.99,165.57,168.73,751627,0
+OC.US,D,20240903,000000,168.62,169.29,159.27,159.61,774512,0
+OC.US,D,20240904,000000,159.47,161.35,157.71,159.98,610563,0
+OC.US,D,20240905,000000,160.08,161.51,157.328,158.94,717022,0
+OC.US,D,20240906,000000,159.58,162.795,157.1,157.15,689124,0
+OC.US,D,20240909,000000,157.99,158.86,156.13,156.55,901276,0
+OC.US,D,20240910,000000,157.9,158.56,155.37,157.76,635058,0
+OC.US,D,20240911,000000,156.94,160.355,153.42,159.9,648231,0
+OC.US,D,20240912,000000,159.92,162.2,158.23,161.71,501329,0
+OC.US,D,20240913,000000,163.83,166.29,163.34,165.6,493103,0
+OC.US,D,20240916,000000,166.66,168.16,165.13,167.77,586420,0
+OC.US,D,20240917,000000,169.19,171.58,167.61,170.79,956080,0
+OC.US,D,20240918,000000,172.93,176.5,170.5,172.33,632991,0
+OC.US,D,20240919,000000,176.5,179.59,174.68,178.15,810309,0
+OC.US,D,20240920,000000,177.64,178.62,173.85,174.2,2203129,0
+OC.US,D,20240923,000000,175.32,177.99,173.32,174.35,592484,0
+OC.US,D,20240924,000000,174.23,176.39,173,174.42,500811,0
+OC.US,D,20240925,000000,174.56,174.56,169.76,170.31,528040,0
+OC.US,D,20240926,000000,172.42,174.78,171.08,174.02,744108,0
+OC.US,D,20240927,000000,175.13,176.235,172.41,174.3,686536,0
+OC.US,D,20240930,000000,173.26,176.71,171.69,176.52,767276,0
+OC.US,D,20241001,000000,176.66,177.12,172.24,174.54,541674,0
+OC.US,D,20241002,000000,172.94,175.475,171.4701,172.51,632849,0
+OC.US,D,20241003,000000,171.8,173.36,170.1,172.45,576571,0
+OC.US,D,20241004,000000,174.39,174.5127,170.59,172.01,496811,0
+OC.US,D,20241007,000000,170.3,181.71,168.47,181.42,868653,0
+OC.US,D,20241008,000000,182,184.38,179.82,182.08,1100457,0
+OC.US,D,20241009,000000,183.01,183.99,180.55,182,851179,0
+OC.US,D,20241010,000000,172.9,178.63,172.28,175.93,716388,0
+OC.US,D,20241011,000000,175.93,181.9,175.3,180.45,459362,0
+OC.US,D,20241014,000000,182.34,187.55,181.25,187.48,674656,0
+OC.US,D,20241015,000000,187.41,189.69,186.78,187,772814,0
+OC.US,D,20241016,000000,188.45,191.17,186.64,187.95,619950,0
+OC.US,D,20241017,000000,189.23,191.44,186.645,187.42,816935,0
+OC.US,D,20241018,000000,188.27,190.56,187.895,189.6,605182,0
+OC.US,D,20241021,000000,189.5,189.5,185.14,186.2,764927,0
+OC.US,D,20241022,000000,183.96,185.46,182.4872,182.87,639470,0
+OC.US,D,20241023,000000,181.98,183.65,180.11,181.32,696582,0
+OC.US,D,20241024,000000,181.3,185.985,180.27,183.43,725079,0
+OC.US,D,20241025,000000,184.13,185.57,180.775,181.9,596818,0
+OC.US,D,20241028,000000,183.29,185.9,183.29,185.05,473634,0
+OC.US,D,20241029,000000,180.64,182,178.6074,180.96,663151,0
+OC.US,D,20241030,000000,180.62,184.18,179.5,181.58,575278,0
+OC.US,D,20241031,000000,180.79,182.33,176.6,176.79,854801,0
+OC.US,D,20241101,000000,179.5,182.49,177.73,180.34,604823,0
+OC.US,D,20241104,000000,179.9461,183.99,179.182,179.4,505601,0
+OC.US,D,20241105,000000,179.18,182.7,179.18,182.56,738580,0
+OC.US,D,20241106,000000,174.59,189.9,174.552,184.64,1451408,0
+OC.US,D,20241107,000000,185.2,191.16,185.2,187.42,919943,0
+OC.US,D,20241108,000000,188,193.93,186.25,190.44,796320,0
+OC.US,D,20241111,000000,191.935,197.52,191.26,193.46,589911,0
+OC.US,D,20241112,000000,192.88,194.62,189.86,190.67,696275,0
+OC.US,D,20241113,000000,193.37,197.58,192.67,195.77,1045710,0
+OC.US,D,20241114,000000,196.235,199.54,194.1301,195.26,831645,0
+OC.US,D,20241115,000000,193.3,195.94,193.1,193.99,831316,0
+OC.US,D,20241118,000000,192.12,198.06,191.84,195.3,838309,0
+OC.US,D,20241119,000000,193.785,195.71,190.69,194.09,861482,0
+OC.US,D,20241120,000000,194.495,194.98,191.84,194.12,639641,0
+OC.US,D,20241121,000000,194.64,198.419,194,197.58,544907,0
+OC.US,D,20241122,000000,199.37,203.4,198.59,202.77,627121,0
+OC.US,D,20241125,000000,205.03,214.53,205.03,210.81,1816146,0
+OC.US,D,20241126,000000,209.87,210,206.2,207.93,796453,0
+OC.US,D,20241127,000000,209.78,210.795,203.9,205.1,634845,0
+OC.US,D,20241129,000000,207.705,208.7,205.57,205.62,394327,0
+OC.US,D,20241202,000000,205.58,206.47,202.84,203.36,644252,0
+OC.US,D,20241203,000000,204.12,205.75,200.73,202.34,602362,0
+OC.US,D,20241204,000000,202.245,203.71,200.78,203.24,675966,0
+OC.US,D,20241205,000000,203.13,203.25,199.91,200.16,596887,0
+OC.US,D,20241206,000000,202.845,203.68,201.41,201.91,466578,0
+OC.US,D,20241209,000000,202.195,202.195,198.72,199.05,661318,0
+OC.US,D,20241210,000000,198.92,199.75,194.8,196.92,785632,0
+OC.US,D,20241211,000000,201.47,202.145,197.74,198.56,1646855,0
+OC.US,D,20241212,000000,197.72,197.89,194.1201,194.37,655935,0
+OC.US,D,20241213,000000,193.4,194.38,189.65,191.4,614695,0
+OC.US,D,20241216,000000,191.64,192,185.16,185.26,1364807,0
+OC.US,D,20241217,000000,185.14,185.9,182.09,183.21,1074878,0
+OC.US,D,20241218,000000,183.778,185.93,174.16,174.44,1336167,0
+OC.US,D,20241219,000000,173.605,175.39,169.32,169.5,1192875,0
+OC.US,D,20241220,000000,168.655,172.525,168.21,169.41,4997774,0
+OC.US,D,20241223,000000,170,171.6925,168.87,170.91,1003908,0
+OC.US,D,20241224,000000,171.16,171.77,169.25,171.09,343638,0
+OC.US,D,20241226,000000,169.81,173.4153,169.21,172.47,433430,0
+OC.US,D,20241227,000000,171.03,172.32,169.45,170.58,405219,0
+OC.US,D,20241230,000000,169.55,170.37,167.15,169.59,438330,0
+OC.US,D,20241231,000000,170.3067,171.05,169.38,170.32,543439,0
+OC.US,D,20250102,000000,171.795,173.29,168,169.29,617063,0
+OC.US,D,20250103,000000,171.04,172.22,169,172.14,520133,0
+OC.US,D,20250106,000000,173.07,175.1899,170.95,171.2,441169,0
+OC.US,D,20250107,000000,171.2,171.64,167.71,168.77,554657,0
+OC.US,D,20250108,000000,168.535,171.79,166.83,171.61,583520,0
+OC.US,D,20250110,000000,170.09,171.78,166.99,167.58,747204,0
+OC.US,D,20250113,000000,165.63,169.57,163.89,169.5,509457,0
+OC.US,D,20250114,000000,171.755,174.9,171,174.6,562323,0
+OC.US,D,20250115,000000,179.675,183.9599,178.2125,179.51,866866,0
+OC.US,D,20250116,000000,180.775,181.83,177.578,179.28,487998,0
+OC.US,D,20250117,000000,181.81,183.64,180.73,182.68,593725,0
+OC.US,D,20250121,000000,185.22,188.65,184.38,187.27,700412,0
+OC.US,D,20250122,000000,187.2,188.1,185.79,187.57,972153,0
+OC.US,D,20250123,000000,188.21,190.07,186.44,187.77,689368,0
+OC.US,D,20250124,000000,187.78,188.28,185.02,187.92,678572,0
+OC.US,D,20250127,000000,186.38,192.96,185.05,191.19,841358,0
+OC.US,D,20250128,000000,191.09,192.44,188.3,191.19,1404127,0
+OC.US,D,20250129,000000,190.51,192.6364,186.65,187.23,535720,0
+OC.US,D,20250130,000000,190.37,191.85,188.085,190.82,522620,0
+OC.US,D,20250131,000000,190.96,192.6,184.48,184.55,917972,0
+OC.US,D,20250203,000000,180,181.74,176.38,180.1,751904,0
+OC.US,D,20250204,000000,179.6418,182.99,179.6418,180.72,635267,0
+OC.US,D,20250205,000000,181,183.89,179,182.15,554336,0
+OC.US,D,20250206,000000,183.89,186.18,182.09,183.94,728587,0
+OC.US,D,20250207,000000,184.15,184.52,179.02,181,547466,0
+OC.US,D,20250210,000000,182.91,183.49,179.54,180.14,667639,0
+OC.US,D,20250211,000000,178.61,180.71,177.39,178.28,807710,0
+OC.US,D,20250212,000000,173.66,176.935,172.1,176.41,763564,0
+OC.US,D,20250213,000000,176.885,178.69,174.86,178.04,885850,0
+OC.US,D,20250214,000000,179.045,179.82,175.96,179.38,775386,0
+OC.US,D,20250218,000000,178.825,179.18,175.825,177.62,608843,0
+OC.US,D,20250219,000000,174,175.37,172.69,174.13,727584,0
+OC.US,D,20250220,000000,174.335,174.79,171.18,172.1,718506,0
+OC.US,D,20250221,000000,172.81,173.63,162.7217,165.46,1219273,0
+OC.US,D,20250224,000000,160.95,167.31,156.9,162.89,1696942,0
+OC.US,D,20250225,000000,161.36,164,158.4101,159,2362121,0
+OC.US,D,20250226,000000,159.795,160.17,153.54,154.36,1764952,0
+OC.US,D,20250227,000000,153.63,155.39,151.65,152.06,1253192,0
+OC.US,D,20250228,000000,151.45,155.22,151.2,154.04,1308557,0
+OC.US,D,20250303,000000,154.815,155.91,147.78,148.5,1413426,0
+OC.US,D,20250304,000000,145.46,147.035,140.94,144.03,1908595,0
+OC.US,D,20250305,000000,145.605,150.57,145.485,148.95,1677871,0
+OC.US,D,20250306,000000,147.11,148.975,145.423,145.6,936836,0
+OC.US,D,20250307,000000,144.26,147.085,141.52,144.58,1359344,0
+OC.US,D,20250310,000000,142.325,146.13,137.5,139.77,1741388,0
+OC.US,D,20250311,000000,139.075,141.56,137.665,139.46,1498341,0
+OC.US,D,20250312,000000,141.455,144.51,140.15,142.62,1206276,0
+OC.US,D,20250313,000000,142.555,142.705,137.57,137.83,1203784,0
+OC.US,D,20250314,000000,140.105,144.17,139.53,143.97,1231338,0
+OC.US,D,20250317,000000,143.605,145.775,142.47,145.06,744119,0
+OC.US,D,20250318,000000,143.875,146.6,143.6401,144.88,858258,0
+OC.US,D,20250319,000000,145.29,148.36,144.94,147.37,832802,0
+OC.US,D,20250320,000000,146.995,150.25,145.99,147.07,1105212,0
+OC.US,D,20250321,000000,144.82,145.7299,142.98,144.44,2356703,0
+OC.US,D,20250324,000000,147.35,151.27,147.31,151.18,814485,0
+OC.US,D,20250325,000000,149.51,151.315,147.9658,149.3,884567,0
+OC.US,D,20250326,000000,148.57,150.47,147.295,147.7,1247473,0
+OC.US,D,20250327,000000,146.8,149.44,145.75,147.15,602356,0
+OC.US,D,20250328,000000,146.22,147.58,142.27,142.63,793039,0
+OC.US,D,20250331,000000,140,144.11,137.92,142.82,1101850,0
+OC.US,D,20250401,000000,142.76,144.63,140.78,144.08,591390,0
+OC.US,D,20250402,000000,140.66,147.45,140.66,147.19,599095,0
+OC.US,D,20250403,000000,140.38,140.62,134.08,137.26,1158034,0
+OC.US,D,20250404,000000,131.11,136.4,126.15,134.14,1505947,0
+OC.US,D,20250407,000000,127.51,136.58,126.5913,129.78,1417615,0
+OC.US,D,20250408,000000,133.65,135.24,124.3323,126.32,1012124,0
+OC.US,D,20250409,000000,124.04,142.26,123.405,141.32,1282290,0
+OC.US,D,20250410,000000,137.54,137.93,128.64,134.48,1074949,0
+OC.US,D,20250411,000000,135.305,139.1046,132.82,139.02,1018789,0
+OC.US,D,20250414,000000,141.93,141.93,136.6415,140.23,647050,0
+OC.US,D,20250415,000000,140.145,141.15,136.92,138.21,592922,0
+OC.US,D,20250416,000000,137.5,140.22,134.23,136.63,1434039,0
+OC.US,D,20250417,000000,136.09,139.95,134.19,137.82,1891908,0
+OC.US,D,20250421,000000,135.945,136.29,132.73,134.42,711984,0
+OC.US,D,20250422,000000,135.48,137.83,134.39,137.1,642352,0
+OC.US,D,20250423,000000,141.355,144,137.81,138.17,705373,0
+OC.US,D,20250424,000000,138.14,144.26,137.66,143.96,717387,0
+OC.US,D,20250425,000000,143.215,145.2,142.97,144.08,871332,0
+OC.US,D,20250428,000000,144.3,146.31,142.49,143.96,580061,0
+OC.US,D,20250429,000000,143.13,145.34,142.17,144.5,596444,0
+OC.US,D,20250430,000000,141.8,146.1,140.9221,145.41,788454,0
+OC.US,D,20250501,000000,144.71,148.91,144.65,145.67,466876,0
+OC.US,D,20250502,000000,147.855,149.51,146.25,147.75,688860,0
+OC.US,D,20250505,000000,146.45,148.16,144.38,144.46,1172746,0
+OC.US,D,20250506,000000,143.665,144.96,141.46,142.63,1263858,0
+OC.US,D,20250507,000000,139.635,140.245,129.81,130.4,2057620,0
+OC.US,D,20250508,000000,132.1,136.9,132.06,135.44,1263707,0
+OC.US,D,20250509,000000,137.835,139.25,135.63,136.44,1036270,0
+OC.US,D,20250512,000000,143,147.05,140.84,143.25,1032137,0
+OC.US,D,20250513,000000,144.37,145.215,142.54,142.61,827279,0
+OC.US,D,20250514,000000,145.03,145.6999,142,142.1,954700,0
+OC.US,D,20250515,000000,141.9999,143.45,140.06,142.52,831214,0
+OC.US,D,20250516,000000,143.67,145.68,143.05,145.06,1026751,0
+OC.US,D,20250519,000000,142.07,143.36,141.54,142.35,755350,0
+OC.US,D,20250520,000000,141,142.82,140.67,141.16,564403,0
+OC.US,D,20250521,000000,139,139.93,134.84,134.98,884477,0
+OC.US,D,20250522,000000,134.215,136.2,133.73,135.14,791072,0
+OC.US,D,20250523,000000,132.03,134.47,131.35,133.8,654417,0
+OC.US,D,20250527,000000,136.11,137.79,135.13,137.75,996443,0
+OC.US,D,20250528,000000,137.69,137.78,133.51,133.53,887137,0
+OC.US,D,20250529,000000,135.01,135.415,133.39,135.3,703754,0
+OC.US,D,20250530,000000,134.37,135.92,133.19,133.95,1470128,0
+OC.US,D,20250602,000000,133,133.565,130.0363,132.55,1016008,0
+OC.US,D,20250603,000000,133.165,136.31,131.85,135.8,914223,0
+OC.US,D,20250604,000000,136.54,137.5985,136.21,136.53,807987,0
+OC.US,D,20250605,000000,136,136.655,131.03,135.52,1404680,0
+OC.US,D,20250606,000000,136.99,137.22,134.65,135.34,1243848,0
+OC.US,D,20250609,000000,137.33,138.6,136.31,137.12,742310,0
+OC.US,D,20250610,000000,137.92,140.56,137.25,139.78,1273816,0
+OC.US,D,20250611,000000,141.5,143.27,137.65,137.72,1015647,0
+OC.US,D,20250612,000000,137.035,139.555,135.61,138.85,685767,0
+OC.US,D,20250613,000000,136.835,137.795,133.74,134.49,943633,0
+OC.US,D,20250616,000000,136.505,137.15,134.18,136.48,795868,0
+OC.US,D,20250617,000000,135.14,136.82,132.42,132.6,1003736,0
+OC.US,D,20250618,000000,132.15,134.43,130.46,130.59,1078689,0
+OC.US,D,20250620,000000,131.91,132.2838,130.47,131.85,1829863,0
+OC.US,D,20250623,000000,131.62,135.86,130.59,135.44,703357,0
+OC.US,D,20250624,000000,136.71,138.81,136.67,137.99,905466,0
+OC.US,D,20250625,000000,137.76,138.14,135.62,136.04,461069,0
+OC.US,D,20250626,000000,136.09,137.31,134.72,137.23,464755,0
+OC.US,D,20250627,000000,137.46,139.8,136.515,138.02,922205,0
+OC.US,D,20250630,000000,138.63,138.63,136.68,137.52,510895,0
+OC.US,D,20250701,000000,136.815,146.655,136.23,143.44,942404,0
+OC.US,D,20250702,000000,144.82,145.95,142.79,145.57,573462,0
+OC.US,D,20250703,000000,145.78,146.62,144.35,145.26,592395,0
+OC.US,D,20250707,000000,144.415,145.83,140.98,142.31,754146,0
+OC.US,D,20250708,000000,143,146.61,142.36,144.7,755336,0
+OC.US,D,20250709,000000,146.99,147.77,144.04,147.29,819802,0
+OC.US,D,20250710,000000,149,151.59,147.14,150.23,1295219,0
+OC.US,D,20250711,000000,148.855,150.5001,146.67,147.44,668952,0
+OC.US,D,20250714,000000,147.32,147.74,143.285,144.32,845942,0
+OC.US,D,20250715,000000,145.025,146.44,140.58,140.68,614677,0
+OC.US,D,20250716,000000,141.415,141.58,138.52,140.59,653363,0
+OC.US,D,20250717,000000,141.045,143.04,140.53,141.69,578271,0
+OC.US,D,20250718,000000,142.89,142.89,139.37,140.04,763682,0
+OC.US,D,20250721,000000,140.08,141.25,137.78,137.84,477229,0
+OC.US,D,20250722,000000,138.12,144.58,137.9369,143.79,1056978,0
+OC.US,D,20250723,000000,146,147.58,144.3745,146.29,737121,0
+OC.US,D,20250724,000000,145.845,147.42,143.685,144.44,560860,0
+OC.US,D,20250725,000000,145.43,147.07,143.76,145.9,458083,0
+OC.US,D,20250728,000000,146.25,146.76,143.17,143.56,659826,0
+OC.US,D,20250729,000000,144.295,145.06,143.1801,144.27,906471,0
+OC.US,D,20250730,000000,144.825,144.825,139.56,140.47,1135624,0
+OC.US,D,20250731,000000,139.39,140.8034,138.49,139.43,564302,0
+OC.US,D,20250801,000000,137.28,138.35,135.08,136.56,920469,0
+OC.US,D,20250804,000000,137.01,137.88,135.34,137.5,794198,0
+OC.US,D,20250805,000000,137.32,141.77,137.11,140.84,1197732,0
+OC.US,D,20250806,000000,147.21,151.51,145.11,147.73,1332629,0
+OC.US,D,20250807,000000,150,151.85,146.29,147.17,1381523,0
+OC.US,D,20250808,000000,147.17,147.45,143.67,143.88,778128,0
+OC.US,D,20250811,000000,144.8249,145.4,140.73,141.99,839736,0
+OC.US,D,20250812,000000,142.56,149.91,142.56,149.53,896755,0
+OC.US,D,20250813,000000,149.22,155.75,149.22,155.41,1128195,0
+OC.US,D,20250814,000000,150.02,153.35,150.02,151.84,726097,0
+OC.US,D,20250815,000000,152.94,153.68,149.95,150.27,475895,0
+OC.US,D,20250818,000000,150.475,151.065,149.05,149.85,752544,0
+OC.US,D,20250819,000000,150.59,154.45,150.59,152.32,630823,0
+OC.US,D,20250820,000000,151.35,152.16,148.49,148.65,676753,0
+OC.US,D,20250821,000000,146.76,148.73,146.76,148.51,523253,0
+OC.US,D,20250822,000000,150.01,157.86,149.6325,155.76,2137249,0
+OC.US,D,20250825,000000,154.25,154.44,152.82,153.52,675369,0
+OC.US,D,20250826,000000,154.73,155.12,152.55,153.01,1101418,0
+OC.US,D,20250827,000000,153.5,154.6225,152.22,152.86,764314,0
+OC.US,D,20250828,000000,153.855,154.02,150.16,152.41,1153839,0
+OC.US,D,20250829,000000,153.84,153.84,149.3,150.17,870699,0
+OC.US,D,20250902,000000,147.92,149.75,146.615,149.46,886683,0
+OC.US,D,20250903,000000,147.99,149.7669,147.11,148.01,861192,0
+OC.US,D,20250904,000000,149.015,152.36,148.055,152.36,820467,0
+OC.US,D,20250905,000000,154.77,159.42,154.51,155.59,1195926,0
+OC.US,D,20250908,000000,155.54,156.07,153.19,155.18,1151149,0
+OC.US,D,20250909,000000,154.875,154.875,148.605,149.12,907403,0
+OC.US,D,20250910,000000,152.26,154.035,150.5,153.12,1368970,0
+OC.US,D,20250911,000000,154.15,157.75,153.7,157.69,1103396,0
+OC.US,D,20250912,000000,156.64,156.99,152.27,152.28,583517,0
+OC.US,D,20250915,000000,153.65,154.32,151.835,152.41,692245,0
+OC.US,D,20250916,000000,152.795,153.49,149.24,149.58,753293,0
+OC.US,D,20250917,000000,150.25,155.08,144.59,146.07,1340407,0
+OC.US,D,20250918,000000,147,148.45,145.6925,147.59,1088239,0
+OC.US,D,20250919,000000,147.825,148.23,144.86,145.57,1885701,0
+OC.US,D,20250922,000000,144.62,145.3,143,143.5,857055,0
+OC.US,D,20250923,000000,144.695,147,143.07,144.58,1279498,0
+OC.US,D,20250924,000000,145.03,146.225,143.17,143.37,786787,0
+OC.US,D,20250925,000000,141.855,142.53,139.13,139.97,804900,0
+OC.US,D,20250926,000000,140.89,143.12,140.22,143.12,1181604,0
+OC.US,D,20250929,000000,143.26,144.035,139.4,141.06,1257838,0
+OC.US,D,20250930,000000,140.39,141.91,138.83,141.46,758534,0
+OC.US,D,20251001,000000,141.06,142.35,139.97,141.3,956680,0
+OC.US,D,20251002,000000,141.235,143.47,140.02,140.88,731243,0
+OC.US,D,20251003,000000,141.67,142.55,138.295,138.72,1314750,0
+OC.US,D,20251006,000000,139.61,139.79,135.685,136.75,946007,0
+OC.US,D,20251007,000000,136.51,136.9199,132.655,133.38,1264470,0
+OC.US,D,20251008,000000,133.855,135.18,132.17,133.84,1322571,0
+OC.US,D,20251009,000000,132.88,133.3616,129.46,129.79,1589362,0
+OC.US,D,20251010,000000,130.655,130.655,126.29,126.41,1818024,0
+OC.US,D,20251013,000000,128.275,128.415,125.13,125.33,1562617,0
+OC.US,D,20251014,000000,124.54,128.61,123.2301,128.26,1444244,0
+OC.US,D,20251015,000000,129.725,131.11,127.27,127.28,969036,0
+OC.US,D,20251016,000000,128.555,128.555,125.57,126.3,875166,0
+OC.US,D,20251017,000000,125.55,127.505,124.67,126.96,1753870,0
+OC.US,D,20251020,000000,126.95,128.2,126.58,127.52,1344513,0
+OC.US,D,20251021,000000,127.495,132.52,126.02,130.69,1675537,0
+OC.US,D,20251022,000000,130.2,130.25,126.73,126.98,1248761,0
+OC.US,D,20251023,000000,126.98,129.35,126.98,128.63,815856,0
+OC.US,D,20251024,000000,131.3,132.065,127.69,127.74,619444,0
+OC.US,D,20251027,000000,127.7,129,126.36,127.5,738073,0
+OC.US,D,20251028,000000,126.925,128.02,125.64,127.08,758295,0
+OC.US,D,20251029,000000,126.11,128.6,123.74,124.66,1198723,0
+OC.US,D,20251030,000000,124.305,127.55,123.02,124.86,1262948,0
+OC.US,D,20251031,000000,124.74,127.42,123.98,127.31,1238910,0
+OC.US,D,20251103,000000,126.11,126.11,122.51,124.24,1809528,0
+OC.US,D,20251104,000000,122.31,123.075,121.32,122.72,1861361,0
+OC.US,D,20251105,000000,113.895,114.75,107,111.03,4035688,0
+OC.US,D,20251106,000000,110.5,110.9799,104.87,104.94,2575867,0
+OC.US,D,20251107,000000,104.755,106.43,103.05,104.2,1603685,0
+OC.US,D,20251110,000000,103.61,106.14,102.92,103.37,1901460,0
+OC.US,D,20251111,000000,104.06,104.3,102.55,103.01,1372434,0
+OC.US,D,20251112,000000,102.935,105.79,102.77,103.08,2101874,0
+OC.US,D,20251113,000000,102.35,105.02,102.16,102.7,1667367,0
+OC.US,D,20251114,000000,102.695,103.14,100.5,101.83,1668871,0
+OC.US,D,20251117,000000,101.57,102.1,99.13,99.13,1840384,0
+OC.US,D,20251118,000000,98.49,99.89,97.67,99.05,1623414,0
+OC.US,D,20251119,000000,99.715,100,98.35,99.16,1527398,0
+OC.US,D,20251120,000000,99.91,100.99,97.53,98.28,1575345,0
+OC.US,D,20251121,000000,98.58,105.38,98.58,104.21,2014896,0
+OC.US,D,20251124,000000,102.57,106.75,101.16,105.05,9163531,0
+OC.US,D,20251125,000000,106,110.04,106,109.28,1823428,0
+OC.US,D,20251126,000000,108.75,112.93,107.95,111.56,1665492,0
+OC.US,D,20251128,000000,111.25,113.96,110.97,113.24,889627,0
+OC.US,D,20251201,000000,111.785,115.17,111.05,113.7,1397115,0
+OC.US,D,20251202,000000,114.15,114.15,111.56,112.5,1721920,0
+OC.US,D,20251203,000000,112.1426,116,111.965,114.12,1663520,0
+OC.US,D,20251204,000000,114.5,114.89,111.7,112,1328667,0
+OC.US,D,20251205,000000,112.235,115.11,111.22,113.63,1198982,0
+OC.US,D,20251208,000000,113.78,113.78,111,111.57,1323545,0
+OC.US,D,20251209,000000,110.75,113.22,110.75,111.41,1146573,0
+OC.US,D,20251210,000000,112.07,116.59,111.0001,115.56,1444893,0
+OC.US,D,20251211,000000,116.05,117.63,115.18,116.39,1216864,0
+OC.US,D,20251212,000000,116.81,118.04,115.67,116,905691,0
+OC.US,D,20251215,000000,116.47,116.68,111.29,115.01,1452462,0
+OC.US,D,20251216,000000,115.01,115.475,113.045,113.7,1362728,0
+OC.US,D,20251217,000000,112.76,115.32,112.43,114.15,1515295,0
+OC.US,D,20251218,000000,114.38,118.16,114.38,116.58,1935956,0
+OC.US,D,20251219,000000,116.145,116.39,114.46,114.54,2644066,0
+OC.US,D,20251222,000000,114.54,115.0699,112.23,113.4,1270604,0
+OC.US,D,20251223,000000,113.4,113.62,111.62,113.55,896556,0
+OC.US,D,20251224,000000,114,114.22,112.7,113.55,445167,0
+OC.US,D,20251226,000000,113.505,113.77,112.6,113.74,466916,0
+OC.US,D,20251229,000000,113.49,113.55,111.51,112.94,1035142,0
+OC.US,D,20251230,000000,112.925,113.7914,111.83,113.15,1092459,0
+OC.US,D,20251231,000000,111.83,113.5525,111.64,111.91,723350,0
+OC.US,D,20260102,000000,112.8,114.66,111.41,114.15,988072,0
+OC.US,D,20260105,000000,112.81,117.8,112.198,113.66,1165527,0
+OC.US,D,20260106,000000,113.75,116.52,112.33,116.21,914985,0
+OC.US,D,20260107,000000,116.225,116.79,111.64,111.75,1302259,0
+OC.US,D,20260108,000000,110.02,118.66,110,117.07,1020958,0
+OC.US,D,20260109,000000,118.5,122.62,117.97,122.41,1500876,0
+OC.US,D,20260112,000000,121.3,124.24,120.955,123,1449515,0
+OC.US,D,20260113,000000,123.615,124.05,120.775,122.01,1005649,0
+OC.US,D,20260114,000000,122.035,124.82,120.39,123.35,1197452,0
+OC.US,D,20260115,000000,124.22,126.08,123.84,124.73,1197449,0
+OC.US,D,20260116,000000,123.72,125.17,123.2,124.56,1448486,0
+OC.US,D,20260120,000000,121.77,122.26,119.91,120.89,1323834,0
+OC.US,D,20260121,000000,121.615,126.86,121.275,124.68,1204882,0
+OC.US,D,20260122,000000,125.975,126.92,123.435,125.34,1171588,0
+OC.US,D,20260123,000000,124.75,125.87,123.45,124.39,1047545,0
+OC.US,D,20260126,000000,125.3,125.3,122.48,122.66,1009969,0
+OC.US,D,20260127,000000,122.01,122.68,120.88,121.21,1178336,0
+OC.US,D,20260128,000000,121.05,122.84,120,120.57,1891733,0
+OC.US,D,20260129,000000,122.38,122.38,116.88,119.88,2043812,0
+OC.US,D,20260130,000000,120.2,121.09,117.01,119.84,1793884,0
+OC.US,D,20260202,000000,119.97,123.685,119.16,122.17,1355804,0
+OC.US,D,20260203,000000,122.17,129.13,121.06,124.96,3029069,0
+OC.US,D,20260204,000000,125.375,133.28,125.375,132.83,1773777,0
+OC.US,D,20260205,000000,132.23,134.86,130.915,132.23,1484894,0
+OC.US,D,20260206,000000,131.22,136.705,131.03,135.74,2077699,0
+OC.US,D,20260209,000000,135.78,136.89,134.24,135.75,1069084,0
+OC.US,D,20260210,000000,136.67,139.25,136.67,137.97,1053244,0
+OC.US,D,20260211,000000,137.86,138.77,136.23,138.45,693369,0
+OC.US,D,20260212,000000,139.77,143,134.79,135.23,989497,0
+OC.US,D,20260213,000000,134.18,135.6499,132.92,134.19,1062764,0
+OC.US,D,20260217,000000,134.65,134.65,130.65,133.56,1029638,0
+OC.US,D,20260218,000000,134.48,136.5,133.495,134.36,1065805,0
diff --git a/daily/us/nyse stocks/2/ofg.us.txt b/daily/us/nyse stocks/2/ofg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7116bb547f811ee863134875d3afa64e90ee9135
--- /dev/null
+++ b/daily/us/nyse stocks/2/ofg.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OFG.US,D,20050225,000000,21.0989,21.4097,21.0614,21.4097,115690.55568929,0
+OFG.US,D,20050228,000000,21.4097,21.4097,20.7852,20.8858,190556.12688356,0
+OFG.US,D,20050301,000000,20.9648,21.2696,20.8927,21.2606,207065.53774565,0
+OFG.US,D,20050302,000000,21.1344,21.3899,20.9253,21.0121,170334.70874101,0
+OFG.US,D,20050303,000000,21.0614,21.0989,20.9085,20.941,197721.65923354,0
+OFG.US,D,20050304,000000,20.8622,21.1907,20.8622,21.0831,184666.7870967,0
+OFG.US,D,20050307,000000,21.0989,21.3801,21.0614,21.1719,116967.76190813,0
+OFG.US,D,20050308,000000,21.2074,21.2784,20.87,20.8789,87794.750020687,0
+OFG.US,D,20050309,000000,20.7999,20.9085,20.5898,20.5898,240589.16002297,0
+OFG.US,D,20050310,000000,20.4981,20.6678,20.1271,20.2445,167643.45277988,0
+OFG.US,D,20050311,000000,20.3185,20.5217,20.2633,20.4172,242385.35797519,0
+OFG.US,D,20050314,000000,20.4329,20.6273,20.3619,20.582,184926.28296338,0
+OFG.US,D,20050315,000000,20.5425,20.7082,20.4329,20.5169,203606.94439749,0
+OFG.US,D,20050316,000000,20.3185,20.4794,18.5506,19.0272,674687.22606878,0
+OFG.US,D,20050317,000000,19.1515,19.262,18.6582,18.7933,301122.65286156,0
+OFG.US,D,20050318,000000,18.8703,18.8703,18.4422,18.5951,279623.01484444,0
+OFG.US,D,20050321,000000,18.5951,18.5951,18.2696,18.5506,155750.23010875,0
+OFG.US,D,20050322,000000,18.6345,19.0755,18.5506,18.6345,293187.75581309,0
+OFG.US,D,20050323,000000,18.5951,18.6582,18.1778,18.2696,93167.125385644,0
+OFG.US,D,20050324,000000,18.3237,18.3376,18.1698,18.2281,143077.50618183,0
+OFG.US,D,20050328,000000,18.16,18.2784,18.0515,18.0643,177884.41661237,0
+OFG.US,D,20050329,000000,18.1698,18.1698,17.722,17.9469,473381.28017666,0
+OFG.US,D,20050330,000000,17.9716,18.4254,17.8956,18.3237,217175.73998905,0
+OFG.US,D,20050331,000000,18.3237,18.4806,18.1363,18.3031,170079.26749724,0
+OFG.US,D,20050401,000000,18.3859,18.5901,17.9952,18.1698,126311.64042024,0
+OFG.US,D,20050404,000000,18.1698,18.1698,17.7141,18.0032,228179.98658566,0
+OFG.US,D,20050405,000000,18.0032,18.3099,18.0032,18.2044,203866.44026417,0
+OFG.US,D,20050406,000000,18.1442,18.4185,18.1442,18.3237,100841.5129117,0
+OFG.US,D,20050407,000000,18.2863,18.3612,18.2449,18.3237,80877.563324372,0
+OFG.US,D,20050408,000000,18.3237,18.3612,18.1285,18.2369,95854.326723852,0
+OFG.US,D,20050411,000000,18.1926,18.2537,17.9716,18.0584,105326.93951358,0
+OFG.US,D,20050412,000000,17.9952,18.3859,17.9716,18.3376,111212.22467752,0
+OFG.US,D,20050413,000000,18.3612,18.451,17.9884,18.0426,82158.824166129,0
+OFG.US,D,20050414,000000,18.0209,18.0209,17.5435,17.5976,321468.7506588,0
+OFG.US,D,20050415,000000,17.6046,17.8315,17.4803,17.6046,150114.30425418,0
+OFG.US,D,20050418,000000,17.6589,18.0426,17.5,17.7752,211799.31000118,0
+OFG.US,D,20050419,000000,17.8157,18.1195,17.5918,17.864,165343.46793024,0
+OFG.US,D,20050420,000000,17.8246,17.8315,17.3056,17.3461,146786.4724951,0
+OFG.US,D,20050421,000000,17.5,17.6904,17.2919,17.5503,73073.427864976,0
+OFG.US,D,20050422,000000,17.5592,17.6283,17.2327,17.3944,87916.388708195,0
+OFG.US,D,20050425,000000,17.4112,17.5089,17.1922,17.4428,111469.69323275,0
+OFG.US,D,20050426,000000,17.3599,17.4487,16.042,16.1356,502298.85082034,0
+OFG.US,D,20050427,000000,16.0981,17.0433,15.4708,16.916,623112.4225652,0
+OFG.US,D,20050428,000000,12.5022,12.7844,11.3135,11.4576,3585732.1316524,0
+OFG.US,D,20050429,000000,11.4635,11.6825,10.472,10.9011,755818.20332546,0
+OFG.US,D,20050502,000000,11.0472,11.6035,10.9386,11.5552,687992.47117074,0
+OFG.US,D,20050503,000000,11.4851,11.4851,11.1902,11.3214,556307.44172982,0
+OFG.US,D,20050504,000000,11.2474,11.5266,11.0245,11.3865,350137.97564882,0
+OFG.US,D,20050505,000000,11.4092,11.4999,11.1744,11.346,316483.59178242,0
+OFG.US,D,20050506,000000,11.4161,11.424,11.1133,11.1813,272458.49615019,0
+OFG.US,D,20050509,000000,11.2524,11.346,11.0245,11.2662,212946.76828668,0
+OFG.US,D,20050510,000000,11.2159,11.2524,10.9386,11.1408,207576.42023318,0
+OFG.US,D,20050511,000000,11.1191,11.1556,10.9386,10.9642,124006.58729195,0
+OFG.US,D,20050512,000000,10.9465,11.057,10.7916,10.8686,321600.52590361,0
+OFG.US,D,20050513,000000,10.8232,11.0007,10.7995,10.838,188380.82168861,0
+OFG.US,D,20050516,000000,10.7916,11.1981,10.7916,11.1498,206548.57332373,0
+OFG.US,D,20050517,000000,11.0965,11.2474,10.8863,11.1744,268622.82287075,0
+OFG.US,D,20050518,000000,11.1744,11.6736,11.1744,11.6105,263758.28902615,0
+OFG.US,D,20050519,000000,11.6105,11.6105,11.3293,11.3372,135655.51893235,0
+OFG.US,D,20050520,000000,11.3372,11.3945,11.1133,11.1744,108520.9687164,0
+OFG.US,D,20050523,000000,11.1902,11.2386,11.0314,11.1408,196573.18729231,0
+OFG.US,D,20050524,000000,11.1408,11.3214,11.1053,11.1744,251468.72696488,0
+OFG.US,D,20050525,000000,11.1744,11.1981,10.9239,10.9642,440231.69686342,0
+OFG.US,D,20050526,000000,10.9554,11.0965,10.8863,11.057,214742.96623889,0
+OFG.US,D,20050527,000000,11.057,11.1261,10.9327,11.0007,144863.56757674,0
+OFG.US,D,20050531,000000,11.0165,11.1646,10.9554,10.9642,214360.81802896,0
+OFG.US,D,20050601,000000,10.9386,11.1646,10.9386,11.0472,210130.83267086,0
+OFG.US,D,20050602,000000,11.0314,11.1556,11.0077,11.0748,151396.57875167,0
+OFG.US,D,20050603,000000,11.0245,11.1646,11.0165,11.057,150884.68260841,0
+OFG.US,D,20050606,000000,11.0077,11.0165,10.9239,10.9465,165219.80193127,0
+OFG.US,D,20050607,000000,10.9386,11.1744,10.9239,10.9465,136163.36045269,0
+OFG.US,D,20050608,000000,10.9791,11.1813,10.9386,10.987,140775.49402073,0
+OFG.US,D,20050609,000000,10.9239,10.9791,10.7354,10.7916,211288.42751365,0
+OFG.US,D,20050610,000000,10.7916,10.8538,10.7019,10.7107,120168.88670107,0
+OFG.US,D,20050613,000000,10.7107,10.7847,10.6269,10.6732,187228.29512448,0
+OFG.US,D,20050614,000000,10.6654,11.057,10.6269,11.0165,296130.39839506,0
+OFG.US,D,20050615,000000,11.0314,11.0659,10.5006,10.9011,336320.83440359,0
+OFG.US,D,20050616,000000,10.9327,11.057,10.8439,11.0245,223190.77308635,0
+OFG.US,D,20050617,000000,11.134,11.2474,11.1053,11.1646,382642.87391827,0
+OFG.US,D,20050620,000000,11.1408,11.1902,10.838,11.1053,230227.57115871,0
+OFG.US,D,20050621,000000,11.0659,11.1813,10.9722,10.9791,170842.55026135,0
+OFG.US,D,20050622,000000,11.057,11.6993,11.057,11.644,375735.82377925,0
+OFG.US,D,20050623,000000,11.2524,11.3945,11.0077,11.2386,667644.34606204,0
+OFG.US,D,20050624,000000,11.1744,11.3688,11.057,11.3688,540182.20638912,0
+OFG.US,D,20050627,000000,11.3293,11.3293,11.0412,11.134,181848.82416941,0
+OFG.US,D,20050628,000000,11.1744,11.3618,11.0836,11.354,213975.62885186,0
+OFG.US,D,20050629,000000,11.354,11.8759,11.2899,11.862,324030.25868659,0
+OFG.US,D,20050630,000000,11.8759,12.1363,11.7841,11.9242,285386.66132088,0
+OFG.US,D,20050701,000000,11.9242,12.0356,11.7525,11.8078,216916.24412237,0
+OFG.US,D,20050705,000000,11.7673,12.1994,11.7348,12.1096,244814.07710243,0
+OFG.US,D,20050706,000000,12.1096,12.1096,11.7042,11.7525,146404.32428518,0
+OFG.US,D,20050707,000000,11.7525,11.8156,11.5089,11.7929,158048.18764692,0
+OFG.US,D,20050708,000000,11.7278,12.011,11.7042,11.9715,139749.67442274,0
+OFG.US,D,20050711,000000,12.011,12.3631,11.9873,12.2438,288457.02452474,0
+OFG.US,D,20050712,000000,12.2192,12.3365,12.1599,12.1994,174045.70236575,0
+OFG.US,D,20050713,000000,12.3148,12.4006,12.0356,12.3711,180957.82078342,0
+OFG.US,D,20050714,000000,12.3711,12.4312,12.1186,12.2192,183901.47702112,0
+OFG.US,D,20050715,000000,12.229,12.3365,12.0948,12.3365,176990.37225918,0
+OFG.US,D,20050718,000000,12.3365,12.3799,11.9794,12.0426,161630.44699405,0
+OFG.US,D,20050719,000000,12.1096,12.4619,12.1028,12.3799,272201.02759496,0
+OFG.US,D,20050720,000000,12.4391,13.0281,12.3543,12.884,208474.51920929,0
+OFG.US,D,20050721,000000,12.892,13.0113,12.5585,12.8022,230227.57115871,0
+OFG.US,D,20050722,000000,12.8762,12.8998,12.5112,12.8998,145252.81137677,0
+OFG.US,D,20050725,000000,12.9472,13.0044,12.3711,12.6038,233809.83050583,0
+OFG.US,D,20050726,000000,12.7439,12.7578,12.3286,12.5358,173533.80622248,0
+OFG.US,D,20050727,000000,12.5022,12.5822,12.308,12.4312,95342.430580586,0
+OFG.US,D,20050728,000000,12.4865,12.5022,12.308,12.4391,95603.953758729,0
+OFG.US,D,20050729,000000,12.4006,12.5022,12.3868,12.4619,217942.06372036,0
+OFG.US,D,20050801,000000,12.4234,12.6118,12.3218,12.3445,98281.018539645,0
+OFG.US,D,20050802,000000,11.3293,11.4092,10.9554,11.3056,632198.83252207,0
+OFG.US,D,20050803,000000,11.3056,11.5177,11.2079,11.3945,340154.48037156,0
+OFG.US,D,20050804,000000,11.354,11.4486,11.2247,11.3372,179547.82566404,0
+OFG.US,D,20050805,000000,11.3372,11.346,11.0659,11.2474,192345.22924566,0
+OFG.US,D,20050808,000000,11.0895,11.2079,10.9642,11.0659,145763.6938643,0
+OFG.US,D,20050809,000000,10.9386,11.1498,10.8923,10.9169,193370.03518792,0
+OFG.US,D,20050810,000000,10.9011,11.0836,10.689,10.7275,460070.96679605,0
+OFG.US,D,20050811,000000,10.7453,10.838,10.5401,10.6437,196948.23991213,0
+OFG.US,D,20050812,000000,10.6535,10.6535,10.3625,10.6437,305219.84931914,0
+OFG.US,D,20050815,000000,10.6199,10.761,10.5164,10.7019,421295.59418554,0
+OFG.US,D,20050816,000000,10.6654,10.6822,10.5479,10.5568,147428.11657171,0
+OFG.US,D,20050817,000000,10.5479,10.7187,10.4237,10.5568,142056.75486248,0
+OFG.US,D,20050818,000000,10.5568,10.5815,10.4395,10.5321,123366.97052681,0
+OFG.US,D,20050819,000000,10.5085,10.5993,10.5085,10.5321,208728.94679732,0
+OFG.US,D,20050822,000000,10.5401,10.6199,10.4798,10.5479,102893.15210767,0
+OFG.US,D,20050823,000000,10.472,10.5401,10.2501,10.2904,275400.12507644,0
+OFG.US,D,20050824,000000,10.2441,10.3556,10.1988,10.2501,203734.66501937,0
+OFG.US,D,20050825,000000,10.2066,10.3132,10.1988,10.2668,140897.13270823,0
+OFG.US,D,20050826,000000,10.2283,10.2501,10.1662,10.183,131432.62916435,0
+OFG.US,D,20050829,000000,10.1583,10.472,10.1583,10.3556,189018.4111423,0
+OFG.US,D,20050830,000000,10.3921,10.5657,10.3398,10.3921,330305.8013063,0
+OFG.US,D,20050831,000000,10.4237,10.6042,10.3132,10.6042,171740.64923746,0
+OFG.US,D,20050901,000000,10.6042,10.8232,10.4858,10.769,167134.59760381,0
+OFG.US,D,20050902,000000,10.8301,10.9554,10.7847,10.8686,127849.35616149,0
+OFG.US,D,20050906,000000,11.0836,11.3135,11.0412,11.3056,421552.04908503,0
+OFG.US,D,20050907,000000,11.3214,11.3214,11.134,11.2306,138469.42723671,0
+OFG.US,D,20050908,000000,11.2159,11.2524,10.9101,10.9327,405298.07946671,0
+OFG.US,D,20050909,000000,10.9791,10.9791,10.8616,10.9011,204119.85419648,0
+OFG.US,D,20050912,000000,10.8616,10.9169,10.5568,10.6121,346304.32968085,0
+OFG.US,D,20050913,000000,10.6269,10.7275,10.5321,10.5657,191320.4233034,0
+OFG.US,D,20050914,000000,10.5736,10.6535,10.472,10.5479,166622.70146054,0
+OFG.US,D,20050915,000000,10.6121,10.6437,10.5243,10.5993,121573.81354178,0
+OFG.US,D,20050916,000000,10.6654,10.695,10.472,10.6269,608139.71378863,0
+OFG.US,D,20050919,000000,10.6269,10.6535,10.5243,10.6042,180704.4068511,0
+OFG.US,D,20050920,000000,10.5815,10.6199,10.2737,10.4167,201431.63920255,0
+OFG.US,D,20050921,000000,10.3625,10.3625,10.1583,10.1908,273485.32940391,0
+OFG.US,D,20050922,000000,10.1583,10.1583,9.8278,9.8278,400176.07706688,0
+OFG.US,D,20050923,000000,9.8278,9.86035,9.69659,9.84358,331580.98021367,0
+OFG.US,D,20050926,000000,9.88502,9.97968,9.77058,9.85245,235347.54624709,0
+OFG.US,D,20050927,000000,9.84358,9.86035,9.64134,9.64134,370102.93889188,0
+OFG.US,D,20050928,000000,9.53479,9.65909,9.44699,9.50126,327616.57265663,0
+OFG.US,D,20050929,000000,9.55058,9.61865,9.45489,9.57327,279240.86663452,0
+OFG.US,D,20050930,000000,9.64134,9.68771,9.47757,9.56538,186591.71932651,0
+OFG.US,D,20051003,000000,9.50914,9.65121,9.41542,9.4391,332223.63794601,0
+OFG.US,D,20051004,000000,9.49336,9.49336,8.98974,9.11937,328765.04459785,0
+OFG.US,D,20051005,000000,9.07991,9.07991,8.55764,8.68066,682361.61359484,0
+OFG.US,D,20051006,000000,8.7139,8.91555,8.6264,8.75347,241743.71389857,0
+OFG.US,D,20051007,000000,8.75347,8.82982,8.619,8.69713,638342.59989698,0
+OFG.US,D,20051010,000000,8.79983,8.86662,8.67356,8.74409,151524.29937356,0
+OFG.US,D,20051011,000000,8.79145,8.8828,8.73591,8.78197,277190.24109427,0
+OFG.US,D,20051012,000000,8.75347,8.85211,8.6264,8.68993,244688.38379201,0
+OFG.US,D,20051013,000000,8.68993,8.75347,8.59473,8.72052,137702.08984968,0
+OFG.US,D,20051014,000000,8.77369,8.88991,8.65698,8.79145,111469.69323275,0
+OFG.US,D,20051017,000000,8.79145,8.81375,8.43817,8.54974,140644.73243165,0
+OFG.US,D,20051018,000000,8.57195,8.57195,8.32225,8.3776,165854.35041778,0
+OFG.US,D,20051019,000000,8.3843,8.63538,8.32225,8.60292,302661.38225855,0
+OFG.US,D,20051020,000000,8.59473,8.66458,8.36073,8.52656,248268.61582767,0
+OFG.US,D,20051021,000000,8.52656,8.68066,8.49263,8.68066,243024.97474033,0
+OFG.US,D,20051024,000000,8.68993,8.82982,8.6264,8.75347,187612.47064585,0
+OFG.US,D,20051025,000000,8.73591,8.78197,8.40098,8.55764,115942.95596587,0
+OFG.US,D,20051026,000000,8.51778,8.55764,8.0479,8.11103,464292.84290832,0
+OFG.US,D,20051027,000000,8.86662,9.45489,8.82243,9.41542,960581.72891001,0
+OFG.US,D,20051028,000000,9.49336,10.033,9.49336,9.71138,408497.17694819,0
+OFG.US,D,20051031,000000,9.71928,9.87614,9.67883,9.7025,418096.49670407,0
+OFG.US,D,20051101,000000,9.68771,9.77058,9.40655,9.50126,335553.49701655,0
+OFG.US,D,20051102,000000,9.42332,9.5565,9.34765,9.48645,361788.93460067,0
+OFG.US,D,20051103,000000,9.53479,9.64134,9.30612,9.31401,379187.3215373,0
+OFG.US,D,20051104,000000,9.30612,9.37498,9.19908,9.35357,85998.552068479,0
+OFG.US,D,20051107,000000,9.37498,9.41542,9.24585,9.35357,77298.344944436,0
+OFG.US,D,20051108,000000,9.30612,9.77846,9.30612,9.77058,423465.83110184,0
+OFG.US,D,20051109,000000,9.72914,9.86035,9.65121,9.66502,220628.25140284,0
+OFG.US,D,20051110,000000,9.66502,10.104,9.62654,10.104,201431.63920255,0
+OFG.US,D,20051111,000000,10.0251,10.1583,9.97968,10.0645,52346.195513535,0
+OFG.US,D,20051114,000000,10.104,10.104,9.84358,9.88502,116201.43817683,0
+OFG.US,D,20051115,000000,9.88502,9.95408,9.49336,9.57327,450730.12925112,0
+OFG.US,D,20051116,000000,9.54269,9.59596,9.32309,9.33976,212566.64738822,0
+OFG.US,D,20051117,000000,9.39274,9.51704,9.35357,9.50914,140644.73243165,0
+OFG.US,D,20051118,000000,9.58906,9.94029,9.46376,9.88502,184666.7870967,0
+OFG.US,D,20051121,000000,9.92452,10.0882,9.77058,10.0882,112492.47186355,0
+OFG.US,D,20051122,000000,9.96291,10.104,9.94029,10.0725,137959.55840491,0
+OFG.US,D,20051123,000000,10.1168,10.4473,10.0882,10.3625,92268.01275381,0
+OFG.US,D,20051125,000000,10.3704,10.3704,10.1583,10.2441,24313.546321482,0
+OFG.US,D,20051128,000000,10.3132,10.3467,9.97085,10.1247,109545.77465865,0
+OFG.US,D,20051129,000000,10.2066,10.5401,10.1662,10.472,86637.155177898,0
+OFG.US,D,20051130,000000,10.4858,10.5401,10.2441,10.3842,125288.86178944,0
+OFG.US,D,20051201,000000,10.3921,10.5894,10.3921,10.4631,82926.161553161,0
+OFG.US,D,20051202,000000,10.5401,10.5401,10.2066,10.4395,61678.923812621,0
+OFG.US,D,20051205,000000,10.4325,10.472,10.0814,10.1662,92142.319443385,0
+OFG.US,D,20051206,000000,10.175,10.3921,10.1662,10.2904,104561.629438,0
+OFG.US,D,20051207,000000,10.3231,10.472,10.0152,10.1109,87916.388708195,0
+OFG.US,D,20051208,000000,10.0981,10.1485,9.75282,9.75282,152550.11897154,0
+OFG.US,D,20051209,000000,9.8278,10.1662,9.80017,9.99258,86765.889455511,0
+OFG.US,D,20051212,000000,9.91757,10.175,9.91757,10.1662,64242.459151862,0
+OFG.US,D,20051213,000000,10.1168,10.183,10.0014,10.0814,89459.172728095,0
+OFG.US,D,20051214,000000,10.0814,10.2668,9.97085,10.2668,73589.378631157,0
+OFG.US,D,20051215,000000,10.2816,10.3398,10.0725,10.0882,125543.28937748,0
+OFG.US,D,20051216,000000,10.1168,10.3132,10.0814,10.0981,162526.5186587,0
+OFG.US,D,20051219,000000,10.104,10.1168,9.90967,9.99258,82670.720309393,0
+OFG.US,D,20051220,000000,9.92452,10.1662,9.83568,10.0497,131432.62916435,0
+OFG.US,D,20051221,000000,10.0409,10.2737,10.0251,10.0725,77551.758876745,0
+OFG.US,D,20051222,000000,10.1168,10.3773,10.0981,10.3773,70897.109014304,0
+OFG.US,D,20051223,000000,10.399,10.4552,10.2501,10.3556,113513.2231829,0
+OFG.US,D,20051227,000000,10.2984,10.3467,9.76071,9.88502,159200.71421107,0
+OFG.US,D,20051228,000000,9.84358,9.94813,9.65909,9.72914,192602.69780089,0
+OFG.US,D,20051229,000000,9.77058,9.88502,9.65909,9.65909,96877.105354652,0
+OFG.US,D,20051230,000000,9.65909,9.77846,9.58906,9.65909,136934.75246264,0
+OFG.US,D,20060103,000000,9.72914,9.77058,9.42332,9.69659,98281.018539645,0
+OFG.US,D,20060104,000000,9.76071,10.033,9.74394,9.97968,105447.56454535,0
+OFG.US,D,20060105,000000,9.97968,10.0497,9.94813,10.0152,61301.843881345,0
+OFG.US,D,20060106,000000,10.0014,10.3062,9.85245,10.175,283975.65254579,0
+OFG.US,D,20060109,000000,10.2155,10.3842,10.175,10.3556,230735.41267906,0
+OFG.US,D,20060110,000000,10.3556,10.5479,10.3062,10.5479,79987.573594102,0
+OFG.US,D,20060111,000000,10.5479,10.6594,10.3556,10.4937,107115.02821994,0
+OFG.US,D,20060112,000000,10.5479,10.5993,10.4325,10.4325,94446.358915941,0
+OFG.US,D,20060113,000000,10.4325,10.7107,10.3921,10.7019,96237.488589503,0
+OFG.US,D,20060117,000000,10.7275,10.7275,10.4325,10.5568,144482.43302254,0
+OFG.US,D,20060118,000000,10.4325,10.6654,10.2501,10.4937,167779.2826476,0
+OFG.US,D,20060119,000000,10.5006,10.7453,10.3132,10.6654,127719.60822815,0
+OFG.US,D,20060120,000000,10.7847,10.7995,10.3842,10.3921,111212.22467752,0
+OFG.US,D,20060123,000000,10.4631,10.5894,10.3921,10.4325,68212.948643284,0
+OFG.US,D,20060124,000000,10.5006,10.7453,10.3132,10.7019,128613.65258134,0
+OFG.US,D,20060125,000000,10.7019,10.7019,10.4858,10.6654,89069.928928067,0
+OFG.US,D,20060126,000000,10.6654,10.8616,10.6121,10.8616,105447.56454535,0
+OFG.US,D,20060127,000000,10.9011,10.9386,10.6269,10.8923,131944.52530762,0
+OFG.US,D,20060130,000000,10.8173,10.8784,10.5993,10.6042,62068.167612649,0
+OFG.US,D,20060131,000000,10.6042,10.8439,10.4858,10.761,103016.81810664,0
+OFG.US,D,20060201,000000,10.7847,10.8538,10.695,10.7995,61168.041325086,0
+OFG.US,D,20060202,000000,10.7847,10.9011,10.6269,10.7995,221781.79162271,0
+OFG.US,D,20060203,000000,10.7995,10.8538,10.4937,10.5401,151904.42027202,0
+OFG.US,D,20060206,000000,10.5894,10.6654,10.3921,10.6199,106347.69083292,0
+OFG.US,D,20060207,000000,10.5401,10.6269,10.4325,10.4631,121320.39960948,0
+OFG.US,D,20060208,000000,10.472,10.5164,10.4079,10.4552,68597.124164665,0
+OFG.US,D,20060209,000000,10.4552,10.6732,10.4552,10.4858,75505.187959416,0
+OFG.US,D,20060210,000000,10.5164,10.5894,10.4552,10.5006,40695.236561683,0
+OFG.US,D,20060213,000000,10.472,10.472,10.2501,10.3132,73073.427864976,0
+OFG.US,D,20060214,000000,10.3773,10.5085,10.1583,10.4937,73589.378631157,0
+OFG.US,D,20060215,000000,10.5085,10.7748,10.4167,10.7748,141288.40381972,0
+OFG.US,D,20060216,000000,10.7748,10.7748,10.6269,10.7453,68719.776507903,0
+OFG.US,D,20060217,000000,10.0014,10.8074,10.0014,10.769,87916.388708195,0
+OFG.US,D,20060221,000000,10.8439,10.9386,10.7019,10.9011,153445.17698046,0
+OFG.US,D,20060222,000000,10.9011,11.0836,10.7916,10.9386,188123.3531334,0
+OFG.US,D,20060223,000000,10.9642,11.0412,10.8301,11.0245,119403.57662549,0
+OFG.US,D,20060224,000000,11.0165,11.2819,10.9386,11.1744,97386.974186458,0
+OFG.US,D,20060227,000000,11.2079,11.3293,11.0659,11.2731,144101.29846835,0
+OFG.US,D,20060228,000000,11.2159,11.2159,11.0965,11.1408,91373.968400623,0
+OFG.US,D,20060301,000000,11.134,11.1408,10.8863,10.8923,99692.027314743,0
+OFG.US,D,20060302,000000,10.8923,10.9939,10.6732,10.8538,72175.328888872,0
+OFG.US,D,20060303,000000,10.8538,10.9465,10.6654,10.838,69491.168517852,0
+OFG.US,D,20060306,000000,10.761,10.761,10.5894,10.6437,97005.839632265,0
+OFG.US,D,20060307,000000,10.6269,10.6347,10.5085,10.5568,81010.352224903,0
+OFG.US,D,20060308,000000,10.5736,10.7354,10.5164,10.6535,61427.53719177,0
+OFG.US,D,20060309,000000,10.6732,10.7847,10.5243,10.5243,58355.146676453,0
+OFG.US,D,20060310,000000,10.5321,10.6535,10.5006,10.6437,61301.843881345,0
+OFG.US,D,20060313,000000,10.6199,10.7275,10.5164,10.5401,76910.114800139,0
+OFG.US,D,20060314,000000,10.5657,10.695,10.5321,10.695,84592.611572027,0
+OFG.US,D,20060315,000000,10.7019,10.7275,10.5006,10.6199,113385.50256101,0
+OFG.US,D,20060316,000000,10.6269,10.7019,10.5479,10.5894,82670.720309393,0
+OFG.US,D,20060317,000000,10.6654,10.8301,10.5243,10.7107,223313.42542959,0
+OFG.US,D,20060320,000000,10.7275,10.7847,10.5993,10.7748,68977.245063128,0
+OFG.US,D,20060321,000000,10.8232,10.838,10.6269,10.7748,429743.401033,0
+OFG.US,D,20060322,000000,10.7916,10.9791,10.689,10.9791,106220.98386676,0
+OFG.US,D,20060323,000000,10.9791,10.9939,10.7916,10.9791,78833.019718501,0
+OFG.US,D,20060324,000000,10.9939,11.057,10.8863,11.0165,84461.849982956,0
+OFG.US,D,20060327,000000,11.0165,11.1408,10.8232,11.1408,91115.486189667,0
+OFG.US,D,20060328,000000,11.0472,11.134,10.9642,11.0965,130021.62038924,0
+OFG.US,D,20060329,000000,11.1191,11.2474,11.0007,11.1981,135393.9957542,0
+OFG.US,D,20060330,000000,11.1981,11.3135,11.1744,11.2977,123628.49370495,0
+OFG.US,D,20060331,000000,11.2977,11.3056,11.1498,11.2899,117861.80626132,0
+OFG.US,D,20060403,000000,11.1744,11.1813,10.7275,10.8232,145252.81137677,0
+OFG.US,D,20060404,000000,10.8232,10.8232,10.5085,10.5243,143591.42963655,0
+OFG.US,D,20060405,000000,10.5243,10.689,10.5006,10.5894,87536.267809731,0
+OFG.US,D,20060406,000000,10.5164,10.695,10.5085,10.5657,71022.802324729,0
+OFG.US,D,20060407,000000,10.5894,10.695,10.4631,10.4798,119274.84234787,0
+OFG.US,D,20060410,000000,10.4798,10.6822,10.4325,10.5085,66932.701457257,0
+OFG.US,D,20060411,000000,10.5243,10.5479,10.3773,10.4079,86895.637388854,0
+OFG.US,D,20060412,000000,10.3921,10.5085,10.3132,10.3467,50292.5290061,0
+OFG.US,D,20060413,000000,10.3625,10.7453,10.3467,10.4325,98792.91468291,0
+OFG.US,D,20060417,000000,10.4237,10.8074,10.4237,10.7107,93289.777728882,0
+OFG.US,D,20060418,000000,10.7107,10.9327,10.6822,10.9327,127082.01877446,0
+OFG.US,D,20060419,000000,10.9327,11.0165,10.7916,10.7995,103915.93073847,0
+OFG.US,D,20060420,000000,10.7995,10.9386,10.6199,10.8173,62323.608856416,0
+OFG.US,D,20060421,000000,10.8923,10.9239,10.399,10.4798,76910.114800139,0
+OFG.US,D,20060424,000000,10.4552,10.4552,10.3132,10.3231,128362.26596048,0
+OFG.US,D,20060425,000000,10.3132,10.3556,10.1168,10.2283,159965.01063091,0
+OFG.US,D,20060426,000000,10.175,10.2904,10.0497,10.1583,154210.48705603,0
+OFG.US,D,20060427,000000,10.1168,10.3556,10.0814,10.175,111979.56206456,0
+OFG.US,D,20060428,000000,10.1485,10.2579,10.1109,10.2155,95854.326723852,0
+OFG.US,D,20060501,000000,10.2066,10.2155,9.87614,9.94029,223442.1597072,0
+OFG.US,D,20060502,000000,9.96291,10.1247,9.85245,9.96291,137445.63495018,0
+OFG.US,D,20060503,000000,9.97968,10.0409,9.90967,10.0409,75246.705748461,0
+OFG.US,D,20060504,000000,10.0725,10.2737,10.0725,10.1485,37112.97721456,0
+OFG.US,D,20060505,000000,10.1988,10.4473,10.1988,10.3921,91630.42330012,0
+OFG.US,D,20060508,000000,10.3467,10.3467,9.97085,10.0152,57331.354389923,0
+OFG.US,D,20060509,000000,9.99258,10.0587,9.94813,9.97085,53235.171588076,0
+OFG.US,D,20060510,000000,10.0014,10.0014,9.77058,9.98563,70386.226526768,0
+OFG.US,D,20060511,000000,9.95408,9.97968,9.71928,9.76071,100717.84691273,0
+OFG.US,D,20060512,000000,9.77058,9.80017,9.37498,9.40655,121833.30940847,0
+OFG.US,D,20060515,000000,9.37498,9.57327,9.26912,9.38386,159459.19642202,0
+OFG.US,D,20060516,000000,9.39274,9.50914,9.29734,9.45489,106983.25297515,0
+OFG.US,D,20060517,000000,9.41542,9.55058,9.33976,9.46376,143334.97473704,0
+OFG.US,D,20060518,000000,9.49336,9.61865,9.41542,9.42332,48374.692366384,0
+OFG.US,D,20060519,000000,9.37498,9.48645,9.26232,9.44699,92401.815310069,0
+OFG.US,D,20060522,000000,9.37498,9.64134,9.34765,9.55058,63863.351909128,0
+OFG.US,D,20060523,000000,9.61273,9.77058,9.39274,9.39965,88174.87091915,0
+OFG.US,D,20060524,000000,9.37498,9.56538,9.30612,9.49336,143458.64073601,0
+OFG.US,D,20060525,000000,9.57327,9.67883,9.57327,9.67883,50805.438805095,0
+OFG.US,D,20060526,000000,9.71138,9.91757,9.62654,9.67883,85486.655925214,0
+OFG.US,D,20060530,000000,9.65121,9.75282,9.34765,9.34765,105326.93951358,0
+OFG.US,D,20060531,000000,9.38386,9.74394,9.38386,9.7025,142564.59638283,0
+OFG.US,D,20060601,000000,9.74394,10.0084,9.74394,10.0084,96109.767967619,0
+OFG.US,D,20060602,000000,10.0814,10.1168,9.82187,10.0014,66932.701457257,0
+OFG.US,D,20060605,000000,9.93235,10.0014,9.64134,9.64134,99819.747936627,0
+OFG.US,D,20060606,000000,9.66502,9.67291,9.46376,9.59596,137059.43211734,0
+OFG.US,D,20060607,000000,9.59596,9.88502,9.50126,9.53479,114662.70877985,0
+OFG.US,D,20060608,000000,9.49336,9.72914,9.38386,9.68771,107115.02821994,0
+OFG.US,D,20060609,000000,9.75282,9.94813,9.60385,9.68771,126568.09531973,0
+OFG.US,D,20060612,000000,9.71138,9.88502,9.58117,9.71138,145123.06344342,0
+OFG.US,D,20060613,000000,9.71138,9.78636,9.53479,9.7025,208984.38804109,0
+OFG.US,D,20060614,000000,9.68771,9.77846,9.53479,9.71928,222805.58390924,0
+OFG.US,D,20060615,000000,9.71928,9.91757,9.59596,9.91757,162526.5186587,0
+OFG.US,D,20060616,000000,9.91757,10.0014,9.68771,9.82187,390836.25317769,0
+OFG.US,D,20060619,000000,9.77058,9.81299,9.61273,9.71138,126311.64042024,0
+OFG.US,D,20060620,000000,9.68771,9.80708,9.53479,9.69659,93167.125385644,0
+OFG.US,D,20060621,000000,9.65909,9.86035,9.65909,9.77058,83055.909486503,0
+OFG.US,D,20060622,000000,9.78636,9.78636,9.65121,9.72914,143077.50618183,0
+OFG.US,D,20060623,000000,9.68771,9.75282,9.61273,9.66502,86895.637388854,0
+OFG.US,D,20060626,000000,9.68771,9.90967,9.68771,9.84358,68851.551752704,0
+OFG.US,D,20060627,000000,9.83568,10.1109,9.80708,9.8278,54901.621606942,0
+OFG.US,D,20060628,000000,9.80017,9.91757,9.58117,9.7025,78064.66867574,0
+OFG.US,D,20060629,000000,9.73605,10.1247,9.72914,10.0251,130790.98508774,0
+OFG.US,D,20060630,000000,10.0251,10.0251,9.83568,9.97085,345787.36525893,0
+OFG.US,D,20060703,000000,10.0497,10.0497,9.90178,9.92452,52346.195513535,0
+OFG.US,D,20060705,000000,9.84358,9.96291,9.77058,9.94813,108395.27540598,0
+OFG.US,D,20060706,000000,9.94813,10.0725,9.92452,10.0497,92401.815310069,0
+OFG.US,D,20060707,000000,10.0014,10.0084,9.86035,9.90967,93548.259939837,0
+OFG.US,D,20060710,000000,9.8939,9.98563,9.8278,9.97085,70770.402048149,0
+OFG.US,D,20060711,000000,9.90967,10.033,9.66502,9.99258,106983.25297515,0
+OFG.US,D,20060712,000000,9.97085,9.97968,9.73605,9.8278,97516.722119801,0
+OFG.US,D,20060713,000000,9.77058,9.85245,9.61273,9.61273,118885.59854785,0
+OFG.US,D,20060714,000000,9.57327,9.73605,9.53479,9.58117,90092.707558867,0
+OFG.US,D,20060717,000000,9.58117,9.68771,9.37498,9.48645,56180.855137239,0
+OFG.US,D,20060718,000000,9.45489,9.67883,9.42332,9.57327,137318.92798403,0
+OFG.US,D,20060719,000000,9.57327,9.79228,9.57327,9.72914,140775.49402073,0
+OFG.US,D,20060720,000000,9.65121,9.77058,9.53479,9.56538,82411.224442709,0
+OFG.US,D,20060721,000000,9.56538,9.80708,9.42332,9.75282,102254.54899825,0
+OFG.US,D,20060724,000000,9.78636,9.98563,9.65909,9.95408,145510.27993199,0
+OFG.US,D,20060725,000000,9.95408,10.0882,9.76071,9.99258,88686.767062416,0
+OFG.US,D,20060726,000000,9.97968,10.0014,9.77058,9.93235,208603.2534869,0
+OFG.US,D,20060727,000000,9.96291,9.99258,9.76071,9.85245,125543.28937748,0
+OFG.US,D,20060728,000000,9.77846,10.0084,9.77846,10.0084,92658.270209567,0
+OFG.US,D,20060731,000000,9.88502,9.90178,9.76071,9.82187,51063.92101605,0
+OFG.US,D,20060801,000000,9.80017,9.90178,9.67883,9.8278,85870.831446595,0
+OFG.US,D,20060802,000000,9.86824,9.95408,9.53479,9.69659,143334.97473704,0
+OFG.US,D,20060803,000000,9.65121,9.83568,9.5269,9.74394,112357.65565156,0
+OFG.US,D,20060804,000000,9.82187,9.93235,9.66502,9.80708,63474.1081091,0
+OFG.US,D,20060807,000000,9.75282,9.75282,9.58117,9.7025,92908.643174688,0
+OFG.US,D,20060808,000000,9.72914,9.75282,9.41542,9.43121,236876.13908678,0
+OFG.US,D,20060809,000000,9.50914,9.61273,9.30612,9.36037,140131.82263266,0
+OFG.US,D,20060810,000000,9.33976,9.58117,9.24585,9.5565,167263.33188142,0
+OFG.US,D,20060811,000000,9.5565,9.5565,9.24585,9.33976,61427.53719177,0
+OFG.US,D,20060814,000000,9.41542,9.45489,9.22048,9.23894,123751.14604819,0
+OFG.US,D,20060815,000000,9.24585,9.49336,9.22048,9.38386,124775.95199044,0
+OFG.US,D,20060816,000000,9.4391,9.57327,9.4391,9.47757,47222.165802241,0
+OFG.US,D,20060817,000000,9.47757,9.58906,9.41542,9.54269,47092.417868899,0
+OFG.US,D,20060818,000000,9.57327,9.57327,9.35357,9.45489,41721.056159671,0
+OFG.US,D,20060821,000000,9.38386,9.38386,9.22048,9.26232,56563.003347162,0
+OFG.US,D,20060822,000000,9.26232,9.32309,9.20697,9.31401,78702.25812943,0
+OFG.US,D,20060823,000000,9.34765,9.39965,9.22048,9.29734,52981.757655766,0
+OFG.US,D,20060824,000000,9.27297,9.34765,9.24585,9.34765,39418.030342844,0
+OFG.US,D,20060825,000000,9.28076,9.39274,9.23016,9.35357,101229.743056,0
+OFG.US,D,20060828,000000,9.35357,9.49336,9.27297,9.46376,248910.25990429,0
+OFG.US,D,20060829,000000,9.50126,9.55058,9.27297,9.49336,100075.18918039,0
+OFG.US,D,20060830,000000,9.50126,9.59596,9.45489,9.57327,134117.80319109,0
+OFG.US,D,20060831,000000,9.58117,9.61273,9.4391,9.58117,150884.68260841,0
+OFG.US,D,20060901,000000,9.62654,9.65909,9.51704,9.58117,58870.083786905,0
+OFG.US,D,20060905,000000,9.61273,9.65909,9.50914,9.58117,84842.984537148,0
+OFG.US,D,20060906,000000,9.57327,9.65121,9.47757,9.53479,80365.667181108,0
+OFG.US,D,20060907,000000,9.49336,9.61273,9.41542,9.57327,91249.288745927,0
+OFG.US,D,20060908,000000,9.58117,9.61273,9.5269,9.59596,55926.427549201,0
+OFG.US,D,20060911,000000,9.51704,9.65121,9.47264,9.53479,200282.15360559,0
+OFG.US,D,20060912,000000,9.45489,9.71138,9.41542,9.71138,67958.521055246,0
+OFG.US,D,20060913,000000,9.71138,9.90178,9.68771,9.81299,78580.619441921,0
+OFG.US,D,20060914,000000,9.81299,9.81299,9.67883,9.77846,82803.509209923,0
+OFG.US,D,20060915,000000,9.79228,9.8939,9.75282,9.79228,217812.31578702,0
+OFG.US,D,20060918,000000,9.77058,10.0084,9.75282,9.81299,30201.87245262,0
+OFG.US,D,20060919,000000,9.79228,9.81299,9.5565,9.67883,116331.18611017,0
+OFG.US,D,20060920,000000,9.71138,10.0814,9.71138,9.92452,45557.743094834,0
+OFG.US,D,20060921,000000,9.92452,9.99258,9.77058,9.87614,37752.593979708,0
+OFG.US,D,20060922,000000,9.56538,9.59596,9.37498,9.58906,230355.2917806,0
+OFG.US,D,20060925,000000,9.38386,9.77058,9.37498,9.72914,99308.865449092,0
+OFG.US,D,20060926,000000,9.74394,9.74394,9.30612,9.32309,468004.85018879,0
+OFG.US,D,20060927,000000,9.1905,9.31401,9.11374,9.31401,279495.29422256,0
+OFG.US,D,20060928,000000,9.31401,9.43121,9.29734,9.38386,450730.12925112,0
+OFG.US,D,20060929,000000,9.38386,9.50914,9.28076,9.31401,296774.06978313,0
+OFG.US,D,20061002,000000,9.30612,9.49336,9.26232,9.26912,241872.44817619,0
+OFG.US,D,20061003,000000,9.26912,9.34765,9.22048,9.23894,361532.47970118,0
+OFG.US,D,20061004,000000,9.1905,9.33098,9.1905,9.30612,172893.17580161,0
+OFG.US,D,20061005,000000,9.30612,9.37498,9.26912,9.35357,74610.129950499,0
+OFG.US,D,20061006,000000,9.33976,9.42332,9.29734,9.37498,88943.221961912,0
+OFG.US,D,20061009,000000,9.37498,9.42332,9.33976,9.40655,122982.79500542,0
+OFG.US,D,20061010,000000,9.40655,9.56538,9.40655,9.51704,99308.865449092,0
+OFG.US,D,20061011,000000,9.51704,9.59596,9.38386,9.45489,101739.61188781,0
+OFG.US,D,20061012,000000,9.50126,9.65121,9.45489,9.61273,108395.27540598,0
+OFG.US,D,20061013,000000,9.65121,9.77058,9.63444,9.73605,98926.717239169,0
+OFG.US,D,20061016,000000,9.76071,9.76071,9.53479,9.68771,68851.551752704,0
+OFG.US,D,20061017,000000,9.65121,9.67883,9.5565,9.63444,69617.875484007,0
+OFG.US,D,20061018,000000,9.66502,9.77058,9.57327,9.7025,207449.71326702,0
+OFG.US,D,20061019,000000,9.66502,9.77058,9.58906,9.73605,126823.53656351,0
+OFG.US,D,20061020,000000,9.74394,9.74394,9.61273,9.66502,49016.336442991,0
+OFG.US,D,20061023,000000,9.58906,9.61865,9.49336,9.57327,71410.018813298,0
+OFG.US,D,20061024,000000,9.5269,9.56538,9.47757,9.54269,63863.351909128,0
+OFG.US,D,20061025,000000,9.53479,9.76071,9.43121,9.72914,124389.7491576,0
+OFG.US,D,20061026,000000,9.76071,9.76071,9.48645,9.64134,138469.42723671,0
+OFG.US,D,20061027,000000,9.57327,9.63444,9.48645,9.5565,104300.10625985,0
+OFG.US,D,20061030,000000,9.49336,9.53479,9.39274,9.39965,85870.831446595,0
+OFG.US,D,20061031,000000,9.37498,9.5269,9.34765,9.34765,156129.33735148,0
+OFG.US,D,20061101,000000,9.3663,9.37498,9.28076,9.28856,137959.55840491,0
+OFG.US,D,20061102,000000,9.22048,9.42332,9.19908,9.33098,208853.62645202,0
+OFG.US,D,20061103,000000,9.40655,9.49336,9.26912,9.28856,176863.66529303,0
+OFG.US,D,20061106,000000,9.28076,9.3663,9.22048,9.27297,184926.28296338,0
+OFG.US,D,20061107,000000,9.27297,9.37498,9.26912,9.29734,85356.907991871,0
+OFG.US,D,20061108,000000,9.27297,9.37498,9.26912,9.37498,71919.887645104,0
+OFG.US,D,20061109,000000,9.40655,9.40655,9.22048,9.28856,103274.28666187,0
+OFG.US,D,20061110,000000,9.26912,9.35357,9.20697,9.24585,233939.57843918,0
+OFG.US,D,20061113,000000,9.24585,9.33976,9.07053,9.09638,223697.60095097,0
+OFG.US,D,20061114,000000,9.07991,9.28856,9.05425,9.26232,182748.95045697,0
+OFG.US,D,20061115,000000,9.28076,9.41542,9.20697,9.39274,234194.00602722,0
+OFG.US,D,20061116,000000,9.40655,9.47264,9.30612,9.41542,180449.97926306,0
+OFG.US,D,20061117,000000,9.41542,9.42332,9.29734,9.33976,61556.271469383,0
+OFG.US,D,20061120,000000,9.33976,9.42332,9.29734,9.37498,103529.72790564,0
+OFG.US,D,20061121,000000,9.34765,9.35357,9.14009,9.33976,104561.629438,0
+OFG.US,D,20061122,000000,9.33976,9.33976,9.14009,9.19908,55028.328573096,0
+OFG.US,D,20061124,000000,9.14009,9.26232,9.12608,9.22048,43644.974733763,0
+OFG.US,D,20061127,000000,9.15656,9.18172,8.81375,8.96379,164447.3962656,0
+OFG.US,D,20061128,000000,8.95837,9.07991,8.941,9.05425,130534.53018824,0
+OFG.US,D,20061129,000000,9.0879,9.10506,8.98974,9.0879,66543.45765723,0
+OFG.US,D,20061130,000000,9.04666,9.04666,8.91555,9.00108,247122.17119791,0
+OFG.US,D,20061201,000000,8.99437,9.11374,8.8828,9.07053,125543.28937748,0
+OFG.US,D,20061204,000000,9.07053,9.26912,9.07053,9.26912,100460.3783575,0
+OFG.US,D,20061205,000000,9.26912,9.35357,9.23016,9.33098,144354.71240066,0
+OFG.US,D,20061206,000000,9.28856,9.36037,9.22048,9.22048,38267.531090161,0
+OFG.US,D,20061207,000000,9.24585,9.28856,9.13288,9.13288,38135.75584536,0
+OFG.US,D,20061208,000000,9.11374,9.23894,8.91555,9.15656,71795.207990408,0
+OFG.US,D,20061211,000000,9.17314,9.23016,9.11374,9.18172,58234.521644673,0
+OFG.US,D,20061212,000000,9.45489,9.88502,9.45489,9.83568,619910.28411654,0
+OFG.US,D,20061213,000000,9.83568,10.2343,9.80017,10.1988,355767.819569,0
+OFG.US,D,20061214,000000,10.2737,10.769,10.2737,10.4552,485281.5984379,0
+OFG.US,D,20061215,000000,10.4937,10.6822,9.94029,10.5085,181596.42389283,0
+OFG.US,D,20061218,000000,10.4325,10.5085,10.3231,10.4167,161888.92920501,0
+OFG.US,D,20061219,000000,10.3842,10.7187,10.2816,10.4079,148836.08437962,0
+OFG.US,D,20061220,000000,10.4237,10.7187,10.3231,10.6042,84334.129361071,0
+OFG.US,D,20061221,000000,10.6042,10.6121,10.2737,10.3132,167643.45277988,0
+OFG.US,D,20061222,000000,10.3132,10.4473,10.2501,10.3132,55669.972649704,0
+OFG.US,D,20061226,000000,10.2343,10.472,10.2343,10.3398,101354.4227107,0
+OFG.US,D,20061227,000000,10.3062,10.3556,10.0497,10.1485,179928.96021824,0
+OFG.US,D,20061228,000000,10.1583,10.2343,10.0814,10.1583,196948.23991213,0
+OFG.US,D,20061229,000000,10.0981,10.1583,10.0497,10.1168,509726.92000418,0
+OFG.US,D,20070103,000000,10.1247,10.2066,9.97085,10.0725,148579.62948012,0
+OFG.US,D,20070104,000000,10.0409,10.2737,9.97968,10.1583,204889.21889497,0
+OFG.US,D,20070105,000000,9.80017,10.1583,9.80017,10.1485,128487.95927092,0
+OFG.US,D,20070108,000000,10.1109,10.1247,9.87614,10.0814,88301.577885306,0
+OFG.US,D,20070109,000000,10.0725,10.1247,9.80708,9.97085,72307.104133673,0
+OFG.US,D,20070110,000000,9.95408,9.96291,9.56538,9.61865,103150.6206629,0
+OFG.US,D,20070111,000000,9.68771,10.0645,9.68771,10.0409,148579.62948012,0
+OFG.US,D,20070112,000000,10.0084,10.1662,10.0084,10.1336,155877.95073063,0
+OFG.US,D,20070116,000000,10.2155,10.2668,9.95408,9.98563,164961.31972032,0
+OFG.US,D,20070117,000000,9.95408,10.0814,9.90178,9.90967,120295.59366721,0
+OFG.US,D,20070118,000000,9.91757,10.0497,9.80708,9.8278,175579.36348408,0
+OFG.US,D,20070119,000000,9.8278,10.033,9.58906,10.0014,143591.42963655,0
+OFG.US,D,20070122,000000,9.97968,9.97968,9.68771,9.94029,85998.552068479,0
+OFG.US,D,20070123,000000,9.88502,9.96291,9.77846,9.92452,170079.26749724,0
+OFG.US,D,20070124,000000,9.95408,9.95408,9.73605,9.77846,97005.839632265,0
+OFG.US,D,20070125,000000,9.77846,10.0725,9.68771,9.74394,181722.11720326,0
+OFG.US,D,20070126,000000,9.69659,9.74394,9.55058,9.69659,60150.330972932,0
+OFG.US,D,20070129,000000,9.65121,10.2441,9.65121,10.1485,242893.19949553,0
+OFG.US,D,20070130,000000,10.2283,10.2283,10.0814,10.1109,61556.271469383,0
+OFG.US,D,20070131,000000,10.1168,10.1336,9.93235,10.0152,126181.89248689,0
+OFG.US,D,20070201,000000,10.0251,10.1485,9.97085,10.1168,76146.832036023,0
+OFG.US,D,20070202,000000,10.1336,10.1405,10.0251,10.0814,48374.692366384,0
+OFG.US,D,20070205,000000,9.99258,10.1168,9.83568,9.90967,104424.78591456,0
+OFG.US,D,20070206,000000,9.90178,10.0152,9.86824,9.95408,116331.18611017,0
+OFG.US,D,20070207,000000,9.95408,10.104,9.92452,10.0882,158434.39047976,0
+OFG.US,D,20070208,000000,10.0814,10.1485,10.0587,10.1168,122473.93982935,0
+OFG.US,D,20070209,000000,10.1109,10.1109,10.0152,10.0251,123366.97052681,0
+OFG.US,D,20070212,000000,9.96291,10.1485,9.96291,10.1485,168063.10625178,0
+OFG.US,D,20070213,000000,10.1485,10.1988,9.94029,10.1405,139749.67442274,0
+OFG.US,D,20070214,000000,10.1485,10.2155,10.0882,10.1109,153190.74939242,0
+OFG.US,D,20070215,000000,10.0814,10.2066,10.0497,10.0497,100203.92345801,0
+OFG.US,D,20070216,000000,10.0497,10.3842,9.85245,10.3773,142056.75486248,0
+OFG.US,D,20070220,000000,10.3773,10.4937,10.183,10.3704,168284.08320076,0
+OFG.US,D,20070221,000000,10.399,10.8538,10.399,10.8301,280136.93829916,0
+OFG.US,D,20070222,000000,10.8301,11.057,10.7354,10.9722,277327.08461772,0
+OFG.US,D,20070223,000000,10.9791,10.9791,10.8863,10.9011,231636.55262235,0
+OFG.US,D,20070226,000000,10.8616,10.8616,10.4631,10.6535,128869.0938251,0
+OFG.US,D,20070227,000000,10.6347,10.6347,10.2737,10.2737,154849.09016545,0
+OFG.US,D,20070228,000000,10.2343,10.2343,9.91757,10.0084,213715.11932944,0
+OFG.US,D,20070301,000000,9.81299,10.175,9.73605,10.0497,110823.99453322,0
+OFG.US,D,20070302,000000,9.97085,10.0882,9.76071,9.76071,105580.35344588,0
+OFG.US,D,20070305,000000,9.58117,9.68771,9.29734,9.43121,146273.56269611,0
+OFG.US,D,20070306,000000,9.43121,9.72914,9.43121,9.63444,202329.73817865,0
+OFG.US,D,20070307,000000,9.61865,9.69659,9.49336,9.5565,217175.73998905,0
+OFG.US,D,20070308,000000,9.57327,9.76071,9.39965,9.5269,198617.73089819,0
+OFG.US,D,20070309,000000,9.5269,9.65121,9.43121,9.5269,144101.29846835,0
+OFG.US,D,20070312,000000,9.54269,9.74394,9.48645,9.56538,99949.49586997,0
+OFG.US,D,20070313,000000,9.48645,9.55058,9.10506,9.28856,123110.51562731,0
+OFG.US,D,20070314,000000,9.31401,9.55058,9.23894,9.38386,104044.66501608,0
+OFG.US,D,20070315,000000,9.3663,9.44699,9.30612,9.37498,105580.35344588,0
+OFG.US,D,20070316,000000,9.37498,9.39274,9.21467,9.28076,191320.4233034,0
+OFG.US,D,20070319,000000,9.34765,9.43121,9.28856,9.43121,112102.21440779,0
+OFG.US,D,20070320,000000,9.37498,9.4391,9.29734,9.35357,191067.0093711,0
+OFG.US,D,20070321,000000,9.34765,9.71138,9.30612,9.69659,212825.12959917,0
+OFG.US,D,20070322,000000,9.75282,9.88502,9.61273,9.86035,76146.832036023,0
+OFG.US,D,20070323,000000,9.84358,9.90967,9.48645,9.67291,63605.883353901,0
+OFG.US,D,20070326,000000,9.80708,10.1485,9.64134,9.71138,128362.26596048,0
+OFG.US,D,20070327,000000,9.68771,9.73605,9.5269,9.58117,87916.388708195,0
+OFG.US,D,20070328,000000,9.47264,9.47264,9.11374,9.28076,136035.63983081,0
+OFG.US,D,20070329,000000,9.34765,9.3663,8.92314,9.10506,161759.18127166,0
+OFG.US,D,20070330,000000,9.10506,9.26912,9.07991,9.20697,144101.29846835,0
+OFG.US,D,20070402,000000,9.20697,9.20697,9.02377,9.07991,89710.559348945,0
+OFG.US,D,20070403,000000,9.07991,9.26232,9.03137,9.23894,84978.814404866,0
+OFG.US,D,20070404,000000,9.22048,9.22048,9.01509,9.13288,84978.814404866,0
+OFG.US,D,20070405,000000,9.12608,9.12608,8.94949,9.03137,92401.815310069,0
+OFG.US,D,20070409,000000,9.02377,9.02377,8.941,8.95837,174428.8642314,0
+OFG.US,D,20070410,000000,8.94949,9.00681,8.94949,9.00681,52213.406613005,0
+OFG.US,D,20070411,000000,9.02377,9.03137,8.86119,8.88991,147551.78257068,0
+OFG.US,D,20070412,000000,8.8389,8.90717,8.68993,8.7287,117990.54053894,0
+OFG.US,D,20070413,000000,8.69713,8.76806,8.64889,8.68066,218324.21193028,0
+OFG.US,D,20070416,000000,8.73591,9.07053,8.73591,9.04666,183648.06308881,0
+OFG.US,D,20070417,000000,9.0879,9.25353,9.06373,9.20697,89459.172728095,0
+OFG.US,D,20070418,000000,9.17314,9.17314,9.03137,9.03906,149598.353488,0
+OFG.US,D,20070419,000000,8.97238,8.97238,8.7139,8.75347,211542.85510169,0
+OFG.US,D,20070420,000000,8.86119,9.04666,8.8465,8.94949,181722.11720326,0
+OFG.US,D,20070423,000000,8.93262,9.20697,8.93262,9.03137,472870.39768912,0
+OFG.US,D,20070424,000000,9.05425,9.05425,8.8465,8.98974,436653.49213921,0
+OFG.US,D,20070425,000000,9.02377,9.06373,8.88991,8.90717,111077.40846554,0
+OFG.US,D,20070426,000000,8.8828,8.99437,8.69713,8.99437,248143.93617298,0
+OFG.US,D,20070427,000000,8.941,9.13288,8.86662,9.13288,256079.84687718,0
+OFG.US,D,20070430,000000,9.18172,9.1905,8.94949,9.03906,327233.41079098,0
+OFG.US,D,20070501,000000,9.06373,9.14009,8.94949,9.01509,227663.02216375,0
+OFG.US,D,20070502,000000,9.00108,9.28856,8.98974,9.03906,130919.71936535,0
+OFG.US,D,20070503,000000,9.00681,9.22048,9.00681,9.09638,143458.64073601,0
+OFG.US,D,20070504,000000,9.15656,9.30612,9.00681,9.28076,192985.85966654,0
+OFG.US,D,20070507,000000,9.27297,9.78636,9.26232,9.63444,279623.01484444,0
+OFG.US,D,20070508,000000,9.64134,9.73605,9.39274,9.7025,183390.59453358,0
+OFG.US,D,20070509,000000,9.65121,9.7025,9.32309,9.59596,196824.57391316,0
+OFG.US,D,20070510,000000,9.53479,9.53479,9.21467,9.21467,123238.23624919,0
+OFG.US,D,20070511,000000,9.27297,9.43121,9.24585,9.37498,134378.31271351,0
+OFG.US,D,20070514,000000,9.37498,9.47757,9.22048,9.27297,122982.79500542,0
+OFG.US,D,20070515,000000,9.28856,9.45489,9.22048,9.22048,185301.3355832,0
+OFG.US,D,20070516,000000,9.25353,9.33976,9.14788,9.26232,74356.716018191,0
+OFG.US,D,20070517,000000,9.22048,9.28856,9.0879,9.14788,84978.814404866,0
+OFG.US,D,20070518,000000,9.14788,9.14788,9.01509,9.11937,98792.91468291,0
+OFG.US,D,20070521,000000,9.09638,9.25353,9.09638,9.21467,137187.15273922,0
+OFG.US,D,20070522,000000,9.1905,9.40655,9.18172,9.36037,116331.18611017,0
+OFG.US,D,20070523,000000,9.40655,9.60385,9.39965,9.44699,114662.70877985,0
+OFG.US,D,20070524,000000,9.45489,9.62654,9.31401,9.42332,127331.37808385,0
+OFG.US,D,20070525,000000,9.48645,9.48645,9.23894,9.26912,89710.559348945,0
+OFG.US,D,20070529,000000,9.28076,9.57327,9.28076,9.44699,149598.353488,0
+OFG.US,D,20070530,000000,9.33976,9.42332,9.17314,9.3663,186203.48918222,0
+OFG.US,D,20070531,000000,9.34765,9.5565,9.22048,9.44699,384310.33759286,0
+OFG.US,D,20070601,000000,9.56538,9.60385,9.50126,9.56538,106983.25297515,0
+OFG.US,D,20070604,000000,9.56538,9.58117,9.49336,9.5565,83055.909486503,0
+OFG.US,D,20070605,000000,9.51704,9.51704,9.13288,9.18172,149989.62459949,0
+OFG.US,D,20070606,000000,9.14788,9.25353,9.11374,9.25353,134633.75395728,0
+OFG.US,D,20070607,000000,9.1905,9.23016,9.07053,9.11374,78580.619441921,0
+OFG.US,D,20070608,000000,9.0879,9.23016,9.05425,9.23016,51831.258403083,0
+OFG.US,D,20070611,000000,9.18172,9.18172,8.94949,9.00108,110568.55328946,0
+OFG.US,D,20070612,000000,8.93262,9.01509,8.66458,8.7139,156640.21983902,0
+OFG.US,D,20070613,000000,8.73591,8.941,8.72052,8.86662,70131.798938729,0
+OFG.US,D,20070614,000000,8.88991,8.94949,8.85211,8.86662,105710.10137923,0
+OFG.US,D,20070615,000000,8.92314,9.18172,8.76076,8.79983,278983.39807929,0
+OFG.US,D,20070618,000000,8.80516,8.93262,8.78197,8.82243,152417.33007102,0
+OFG.US,D,20070619,000000,8.79145,8.93262,8.54057,8.63538,277960.61944849,0
+OFG.US,D,20070620,000000,8.64889,8.77369,8.619,8.64889,211799.31000118,0
+OFG.US,D,20070621,000000,8.63538,8.73591,8.619,8.7139,115820.30362263,0
+OFG.US,D,20070622,000000,8.68066,8.77369,8.63538,8.63538,433199.9670697,0
+OFG.US,D,20070625,000000,8.65698,8.93262,8.61111,8.61111,219991.67560488,0
+OFG.US,D,20070626,000000,8.67356,8.82243,8.61111,8.68066,225616.45124641,0
+OFG.US,D,20070627,000000,8.57826,8.68993,8.42298,8.44626,225235.31669223,0
+OFG.US,D,20070628,000000,8.45514,8.7139,8.39318,8.69713,151904.42027202,0
+OFG.US,D,20070629,000000,8.76076,8.85211,8.43018,8.52656,134378.31271351,0
+OFG.US,D,20070702,000000,8.53455,8.7139,8.47753,8.63538,211288.42751365,0
+OFG.US,D,20070703,000000,8.65698,8.67356,8.53455,8.67356,88047.150297267,0
+OFG.US,D,20070705,000000,8.69713,8.73591,8.51778,8.53455,138083.22440387,0
+OFG.US,D,20070706,000000,8.54974,8.54974,8.43817,8.48553,117099.53715293,0
+OFG.US,D,20070709,000000,8.51778,8.70562,8.51778,8.67356,242127.88941996,0
+OFG.US,D,20070710,000000,8.66458,8.66458,8.12722,8.23593,233296.92070685,0
+OFG.US,D,20070711,000000,8.32225,8.44626,8.12722,8.16579,188508.5423105,0
+OFG.US,D,20070712,000000,8.25241,8.36073,8.21995,8.35293,110959.82440094,0
+OFG.US,D,20070713,000000,8.35293,8.35293,8.19568,8.29838,70897.109014304,0
+OFG.US,D,20070716,000000,8.30637,8.30637,8.02423,8.0479,107115.02821994,0
+OFG.US,D,20070717,000000,8.0479,8.19568,7.82219,7.89262,304195.04337687,0
+OFG.US,D,20070718,000000,7.83767,7.93919,7.73567,7.82938,379959.72720298,0
+OFG.US,D,20070719,000000,7.89262,7.9237,7.77513,7.83767,137959.55840491,0
+OFG.US,D,20070720,000000,7.82219,7.85326,7.73567,7.78272,243788.25750444,0
+OFG.US,D,20070723,000000,7.79091,7.82219,7.75145,7.81399,167518.77312519,0
+OFG.US,D,20070724,000000,7.77513,7.77513,7.48577,7.50956,227541.38347624,0
+OFG.US,D,20070725,000000,7.46989,7.51695,7.21991,7.3454,214360.81802896,0
+OFG.US,D,20070726,000000,7.18863,7.36069,6.90767,7.05614,370611.79406795,0
+OFG.US,D,20070727,000000,7.00159,7.07972,6.72793,6.7513,281288.45120757,0
+OFG.US,D,20070730,000000,6.7513,6.7513,6.44667,6.71224,311231.84144924,0
+OFG.US,D,20070731,000000,6.94664,7.29804,6.84502,6.96982,333247.43023254,0
+OFG.US,D,20070801,000000,6.59494,7.14227,6.59494,7.03247,251341.00634299,0
+OFG.US,D,20070802,000000,7.05614,7.07153,6.90767,7.04085,131944.52530762,0
+OFG.US,D,20070803,000000,7.04806,7.05614,6.64959,6.69695,211288.42751365,0
+OFG.US,D,20070806,000000,6.32167,7.07153,6.32167,7.00159,340795.11079244,0
+OFG.US,D,20070807,000000,6.91536,7.13418,6.84502,7.05614,398901.91181524,0
+OFG.US,D,20070808,000000,7.26726,7.90771,7.03247,7.27485,592014.47844793,0
+OFG.US,D,20070809,000000,7.35299,7.52523,6.96982,7.00908,426157.08706296,0
+OFG.US,D,20070810,000000,6.96232,7.32981,6.91536,7.21991,285000.45848804,0
+OFG.US,D,20070813,000000,7.37657,7.39995,7.00908,7.04085,373303.05002908,0
+OFG.US,D,20070814,000000,7.12668,7.18124,6.81345,6.83714,582157.69013683,0
+OFG.US,D,20070815,000000,6.86061,7.21241,6.78268,6.96982,523161.91303949,0
+OFG.US,D,20070816,000000,7.00159,8.02423,6.94664,7.85326,448550.76943327,0
+OFG.US,D,20070817,000000,8.19568,8.24392,7.60307,8.00114,452520.24526896,0
+OFG.US,D,20070820,000000,8.07148,8.07148,7.81399,8.01593,236110.82901121,0
+OFG.US,D,20070821,000000,8.0479,8.11103,7.93168,8.03942,122473.93982935,0
+OFG.US,D,20070822,000000,8.08776,8.28377,8.02423,8.23593,227924.54534189,0
+OFG.US,D,20070823,000000,8.32876,8.36872,8.03942,8.07996,115431.05982261,0
+OFG.US,D,20070824,000000,8.08776,8.28377,8.08776,8.24392,81392.500434825,0
+OFG.US,D,20070827,000000,8.25241,8.25241,8.08776,8.10354,116586.62735393,0
+OFG.US,D,20070828,000000,8.06379,8.24392,8.05559,8.05559,133607.93435929,0
+OFG.US,D,20070829,000000,8.08776,8.36872,8.08776,8.35293,87154.119599809,0
+OFG.US,D,20070830,000000,8.29167,8.29167,8.07996,8.15819,119782.68386823,0
+OFG.US,D,20070831,000000,8.21995,8.36073,8.07996,8.1431,327871.00024467,0
+OFG.US,D,20070904,000000,8.0479,8.19568,7.81399,8.03211,233296.92070685,0
+OFG.US,D,20070905,000000,8.52656,8.53455,7.75934,7.85326,239695.11566979,0
+OFG.US,D,20070906,000000,7.81399,8.18019,7.81399,7.95507,138603.22979297,0
+OFG.US,D,20070907,000000,7.85326,8.03211,7.76713,7.86055,139876.38138889,0
+OFG.US,D,20070910,000000,8.09535,8.1504,7.70479,7.79091,152034.16820536,0
+OFG.US,D,20070911,000000,7.93168,8.22824,7.77513,7.93919,300612.78402975,0
+OFG.US,D,20070912,000000,7.93919,8.03942,7.72827,7.86914,119782.68386823,0
+OFG.US,D,20070913,000000,7.89262,7.96276,7.77513,7.77513,85231.214681446,0
+OFG.US,D,20070914,000000,7.6891,7.89262,7.6891,7.86914,92908.643174688,0
+OFG.US,D,20070917,000000,7.86055,7.9158,7.72028,7.74385,81262.752501483,0
+OFG.US,D,20070918,000000,7.7983,8.1504,7.70479,8.12722,178014.1645457,0
+OFG.US,D,20070919,000000,8.25922,8.619,8.21995,8.61111,628227.32937493,0
+OFG.US,D,20070920,000000,8.619,8.98126,8.41607,8.59473,516638.02476612,0
+OFG.US,D,20070921,000000,8.619,8.66458,8.54057,8.56592,189274.86604181,0
+OFG.US,D,20070924,000000,8.59473,8.81375,8.59473,8.67356,183003.37804501,0
+OFG.US,D,20070925,000000,8.60292,8.80516,8.59473,8.61111,276040.75549732,0
+OFG.US,D,20070926,000000,8.68993,8.80516,8.61111,8.79983,134499.95140102,0
+OFG.US,D,20070927,000000,9.00681,9.17314,8.98974,9.0879,504605.93126008,0
+OFG.US,D,20070928,000000,9.11937,9.15656,8.97238,8.98974,261070.07403221,0
+OFG.US,D,20071001,000000,9.00681,9.42332,8.82982,9.29734,242512.06494134,0
+OFG.US,D,20071002,000000,9.38386,9.71928,9.29734,9.5565,217683.5815094,0
+OFG.US,D,20071003,000000,9.48645,9.5565,9.29734,9.40655,118249.02274989,0
+OFG.US,D,20071004,000000,9.42332,9.54269,9.33098,9.53479,80877.563324372,0
+OFG.US,D,20071005,000000,9.61273,9.84358,9.42332,9.54269,208212.99603114,0
+OFG.US,D,20071008,000000,9.72914,9.72914,9.35357,9.39274,184155.90460915,0
+OFG.US,D,20071009,000000,9.37498,9.50914,9.27297,9.48645,61937.406023577,0
+OFG.US,D,20071010,000000,9.4391,9.74394,9.40655,9.65121,113899.42601573,0
+OFG.US,D,20071011,000000,9.67883,9.80708,9.57327,9.69659,260427.41629987,0
+OFG.US,D,20071012,000000,9.61273,9.69659,9.47757,9.50126,115048.91161268,0
+OFG.US,D,20071015,000000,9.49336,9.55058,9.11937,9.26912,142177.37989426,0
+OFG.US,D,20071016,000000,9.29734,9.37498,9.04666,9.06373,100717.84691273,0
+OFG.US,D,20071017,000000,9.07991,9.15656,8.8465,9.03906,146916.22042844,0
+OFG.US,D,20071018,000000,9.11937,9.11937,8.79983,8.93262,139749.67442274,0
+OFG.US,D,20071019,000000,8.90717,9.04666,8.79145,8.8751,246992.42326456,0
+OFG.US,D,20071022,000000,8.82243,9.18172,8.82243,9.11374,183260.84660024,0
+OFG.US,D,20071023,000000,9.22048,9.22048,8.98126,8.99437,174688.36009809,0
+OFG.US,D,20071024,000000,8.90717,9.02377,8.66458,8.98126,212310.19248871,0
+OFG.US,D,20071025,000000,9.01509,9.09638,8.74409,8.77369,115561.82141168,0
+OFG.US,D,20071026,000000,8.941,9.15656,8.78197,8.98126,166367.26021677,0
+OFG.US,D,20071029,000000,8.98974,9.72914,8.98974,9.61273,312258.67470296,0
+OFG.US,D,20071030,000000,9.71928,9.80017,9.39274,9.47264,139621.95380085,0
+OFG.US,D,20071031,000000,9.55058,9.91757,9.50914,9.76071,307394.14085835,0
+OFG.US,D,20071101,000000,9.68771,9.79228,9.13288,9.16514,207703.12719934,0
+OFG.US,D,20071102,000000,9.31401,9.49336,9.07053,9.07991,175072.53561946,0
+OFG.US,D,20071105,000000,8.92314,9.58906,8.79983,9.28856,268110.92672749,0
+OFG.US,D,20071106,000000,9.36037,9.45489,9.24585,9.28856,144226.99177878,0
+OFG.US,D,20071107,000000,9.19908,9.28076,8.75347,8.85211,158562.11110164,0
+OFG.US,D,20071108,000000,8.96379,9.07053,8.56592,8.94949,122215.4576184,0
+OFG.US,D,20071109,000000,8.81375,9.02377,8.59473,8.90717,206423.89366903,0
+OFG.US,D,20071112,000000,8.90717,9.62654,8.90717,9.26912,261837.41141925,0
+OFG.US,D,20071113,000000,9.37498,9.65121,9.34765,9.54269,265420.6844221,0
+OFG.US,D,20071114,000000,9.61273,9.88502,9.28856,9.33098,173661.52684436,0
+OFG.US,D,20071115,000000,9.26232,9.49336,9.00108,9.12608,378422.01146172,0
+OFG.US,D,20071116,000000,9.10506,9.22048,8.74409,8.88991,166753.46304961,0
+OFG.US,D,20071119,000000,8.78197,8.88991,8.39318,8.68993,155750.23010875,0
+OFG.US,D,20071120,000000,8.82982,9.5565,8.79145,9.5565,444457.6275986,0
+OFG.US,D,20071121,000000,9.5565,9.85245,9.47757,9.71928,350906.32669159,0
+OFG.US,D,20071123,000000,9.72914,10.0981,9.72914,10.0014,196377.55173657,0
+OFG.US,D,20071126,000000,10.1247,10.1988,9.87614,9.91757,367072.10826146,0
+OFG.US,D,20071127,000000,9.96291,10.3062,9.83568,10.2343,297922.54172435,0
+OFG.US,D,20071128,000000,10.399,11.0472,10.3132,10.8538,300612.78402975,0
+OFG.US,D,20071129,000000,10.8686,10.9386,10.6199,10.6822,173916.96808814,0
+OFG.US,D,20071130,000000,10.8863,10.9554,10.4325,10.5321,353462.76644072,0
+OFG.US,D,20071203,000000,10.5894,10.5894,10.0409,10.0882,495389.77336985,0
+OFG.US,D,20071204,000000,9.94813,10.5321,9.81299,10.0882,371381.15876644,0
+OFG.US,D,20071205,000000,10.3556,10.8074,10.3132,10.6732,381106.17183274,0
+OFG.US,D,20071206,000000,10.6822,10.9386,10.6654,10.8538,379063.65553834,0
+OFG.US,D,20071207,000000,10.7995,11.0077,10.695,10.7847,484642.99532848,0
+OFG.US,D,20071210,000000,10.7847,11.2079,10.7847,11.0659,261108.59294993,0
+OFG.US,D,20071211,000000,11.1053,11.2159,10.7107,10.8784,578446.69651209,0
+OFG.US,D,20071212,000000,11.1556,11.3293,10.3309,10.3921,468975.93237739,0
+OFG.US,D,20071213,000000,10.3921,10.8923,10.183,10.8616,186591.71932651,0
+OFG.US,D,20071214,000000,10.7275,10.8686,10.3625,10.4631,155232.2520311,0
+OFG.US,D,20071217,000000,10.6121,10.9239,10.4937,10.6121,277086.84820989,0
+OFG.US,D,20071218,000000,10.7916,11.3135,10.6199,10.9554,449704.30965314,0
+OFG.US,D,20071219,000000,10.9554,11.1813,10.7019,11.0314,157664.01212555,0
+OFG.US,D,20071220,000000,11.2079,11.3214,10.7019,11.057,163039.42845768,0
+OFG.US,D,20071221,000000,11.3135,11.644,11.057,11.4092,422574.82771583,0
+OFG.US,D,20071224,000000,11.6361,11.6361,11.2662,11.2662,175507.3939273,0
+OFG.US,D,20071226,000000,11.2899,11.6529,11.2731,11.4851,135419.33714743,0
+OFG.US,D,20071227,000000,11.4576,11.5266,10.7995,10.7995,186334.25077129,0
+OFG.US,D,20071228,000000,10.7847,10.9386,10.5006,10.6594,132072.2459295,0
+OFG.US,D,20071231,000000,10.4325,10.8232,10.1662,10.4798,201945.56265727,0
+OFG.US,D,20080102,000000,10.4325,10.5993,10.0084,10.3398,271436.73117512,0
+OFG.US,D,20080103,000000,10.3467,10.4395,10.1405,10.3467,216984.15905623,0
+OFG.US,D,20080104,000000,10.1908,10.3231,10.0497,10.1336,149989.62459949,0
+OFG.US,D,20080107,000000,10.2214,10.695,10.0014,10.2283,320584.84286291,0
+OFG.US,D,20080108,000000,10.2984,10.399,9.94813,9.99258,275916.07584262,0
+OFG.US,D,20080109,000000,9.91757,10.4552,9.64134,10.4395,327871.00024467,0
+OFG.US,D,20080110,000000,10.2737,10.9642,10.1109,10.8616,249680.6382585,0
+OFG.US,D,20080111,000000,10.8074,10.9791,10.5479,10.5815,178911.24986609,0
+OFG.US,D,20080114,000000,10.6732,11.0748,10.6269,10.8686,285512.35463131,0
+OFG.US,D,20080115,000000,10.8616,11.3056,10.5243,11.057,367799.91307505,0
+OFG.US,D,20080116,000000,11.0472,11.6993,11.0472,11.4576,277069.61606249,0
+OFG.US,D,20080117,000000,11.4486,11.4851,10.9642,11.0077,210723.82127246,0
+OFG.US,D,20080118,000000,11.0472,11.2524,10.3842,10.4937,376502.14751055,0
+OFG.US,D,20080122,000000,10.104,11.1191,10.033,10.9386,554642.00536668,0
+OFG.US,D,20080123,000000,10.9327,11.7929,10.6121,11.7042,503707.83228398,0
+OFG.US,D,20080124,000000,11.8156,12.0356,11.3945,11.6825,416739.21168262,0
+OFG.US,D,20080125,000000,11.8759,11.9084,11.1498,11.1981,455207.44660716,0
+OFG.US,D,20080128,000000,11.3056,11.8759,10.9386,11.7278,342586.24046601,0
+OFG.US,D,20080129,000000,11.8009,11.8009,11.3293,11.6647,255170.59768805,0
+OFG.US,D,20080130,000000,11.5552,12.2763,11.5552,11.7929,970819.6517753,0
+OFG.US,D,20080131,000000,11.5877,12.5891,11.5266,12.4776,415917.1368862,0
+OFG.US,D,20080201,000000,12.5022,13.3556,12.1186,12.3631,488561.78837771,0
+OFG.US,D,20080204,000000,12.308,12.9137,12.308,12.8653,354210.8443689,0
+OFG.US,D,20080205,000000,12.6236,13.3872,12.6157,13.3872,559942.41117486,0
+OFG.US,D,20080206,000000,13.47,13.5223,13.0498,13.1879,894287.63056218,0
+OFG.US,D,20080207,000000,12.8555,14.6657,12.8555,14.3145,1531338.8330601,0
+OFG.US,D,20080208,000000,14.5483,14.6657,14.1428,14.3145,813409.05358207,0
+OFG.US,D,20080211,000000,14.3402,15.2862,14.3402,15.1649,1342073.0899198,0
+OFG.US,D,20080212,000000,15.082,15.4401,14.5553,14.6292,751848.72748977,0
+OFG.US,D,20080213,000000,14.7999,15.8239,14.792,15.8179,593879.60498973,0
+OFG.US,D,20080214,000000,15.4323,15.5339,14.3234,15.2054,1249182.6925483,0
+OFG.US,D,20080215,000000,15.1215,15.2389,14.5631,15.1974,464217.83238436,0
+OFG.US,D,20080219,000000,15.449,15.746,15.1048,15.2774,455234.81531185,0
+OFG.US,D,20080220,000000,15.1807,16.3488,15.0012,16.3083,937031.46535265,0
+OFG.US,D,20080221,000000,16.4109,16.768,15.7035,15.9887,608496.52060532,0
+OFG.US,D,20080222,000000,16.042,16.1436,15.2389,16.0508,300885.45742092,0
+OFG.US,D,20080225,000000,15.9788,16.4227,15.4549,16.4227,383312.90035529,0
+OFG.US,D,20080226,000000,16.3488,16.7759,16.252,16.4227,878223.21456522,0
+OFG.US,D,20080227,000000,16.333,17.1034,16.2442,17.1034,457885.52504381,0
+OFG.US,D,20080228,000000,17.0265,17.0265,16.3172,16.5983,451365.69139336,0
+OFG.US,D,20080229,000000,16.4109,16.5648,16.1672,16.2668,305623.28429938,0
+OFG.US,D,20080303,000000,16.3724,16.3724,15.8081,15.9887,594157.34665953,0
+OFG.US,D,20080304,000000,16.0331,16.1268,15.7844,16.0508,476715.19387012,0
+OFG.US,D,20080305,000000,15.8407,16.2915,14.938,15.0603,987903.80543587,0
+OFG.US,D,20080306,000000,14.8315,15.4076,14.354,15.0968,733334.30559525,0
+OFG.US,D,20080307,000000,14.9025,16.5431,14.7999,16.4109,749884.2626865,0
+OFG.US,D,20080310,000000,16.2757,16.9811,15.8239,15.9009,623289.81231781,0
+OFG.US,D,20080311,000000,16.252,16.4622,15.8614,16.3951,594185.72901996,0
+OFG.US,D,20080312,000000,16.4149,17.1695,16.3172,16.9328,658625.85103901,0
+OFG.US,D,20080313,000000,16.622,17.1765,16.1356,17.1597,964132.56492953,0
+OFG.US,D,20080314,000000,17.1833,17.1833,15.7035,15.9788,657475.35178634,0
+OFG.US,D,20080317,000000,15.5131,16.3005,15.0189,16.1051,1248519.7617014,0
+OFG.US,D,20080318,000000,16.4859,17.3056,16.2284,17.2465,542174.03989706,0
+OFG.US,D,20080319,000000,17.3599,17.3599,16.697,17.0807,581761.35074669,0
+OFG.US,D,20080320,000000,17.1419,18.3465,17.1419,18.1195,927802.12993794,0
+OFG.US,D,20080324,000000,18.3179,19.044,17.9804,18.1778,759658.94488354,0
+OFG.US,D,20080325,000000,18.3179,18.6119,17.9025,18.1926,495997.96680739,0
+OFG.US,D,20080326,000000,18.1363,18.1363,17.3461,17.5918,465717.02920789,0
+OFG.US,D,20080327,000000,17.7752,17.9094,15.5201,16.1268,1247491.914792,0
+OFG.US,D,20080328,000000,16.1268,16.5027,15.3317,15.4776,660328.79266413,0
+OFG.US,D,20080331,000000,15.5497,15.7923,15.2458,15.3997,485776.26243377,0
+OFG.US,D,20080401,000000,15.7193,16.1051,15.4618,15.746,539124.96346353,0
+OFG.US,D,20080402,000000,15.9561,15.9561,15.4323,15.5891,401202.9103206,0
+OFG.US,D,20080403,000000,15.6275,15.8762,15.2922,15.6275,487437.64417399,0
+OFG.US,D,20080404,000000,15.667,15.7844,15.0603,15.2389,404402.00780207,0
+OFG.US,D,20080407,000000,15.3317,15.5566,15.1215,15.2695,284488.56234478,0
+OFG.US,D,20080408,000000,15.1974,15.7273,15.1649,15.5891,746480.40674773,0
+OFG.US,D,20080409,000000,15.4776,15.7844,15.3237,15.6275,595976.85869351,0
+OFG.US,D,20080410,000000,15.6275,16.3172,15.5201,16.0755,388918.41653798,0
+OFG.US,D,20080411,000000,15.8614,16.0015,15.1048,15.1807,614850.11471619,0
+OFG.US,D,20080414,000000,14.9932,15.1896,14.423,14.432,385633.15831951,0
+OFG.US,D,20080415,000000,14.5049,15.1136,14.4635,14.6509,245502.34934259,0
+OFG.US,D,20080416,000000,14.8463,15.4618,14.7999,15.302,293172.55097716,0
+OFG.US,D,20080417,000000,15.2389,15.6375,14.9854,15.4401,439869.82176808,0
+OFG.US,D,20080418,000000,15.746,16.1899,15.6523,15.8179,345694.10893185,0
+OFG.US,D,20080421,000000,15.7193,15.7923,14.9124,15.1807,517617.21620057,0
+OFG.US,D,20080422,000000,15.1423,15.1974,14.7762,15.0189,409338.51120346,0
+OFG.US,D,20080423,000000,15.1136,15.2774,14.4023,14.6224,368950.41232773,0
+OFG.US,D,20080424,000000,14.6134,15.4964,14.3757,15.4076,318203.76555493,0
+OFG.US,D,20080425,000000,15.3484,15.6523,14.722,15.2142,351468.90562131,0
+OFG.US,D,20080428,000000,15.1423,15.1807,14.5898,15.1048,304058.19985343,0
+OFG.US,D,20080429,000000,15.0357,15.1423,14.6657,14.8689,243230.74685337,0
+OFG.US,D,20080430,000000,14.8936,15.0445,14.6066,14.6894,488987.52378399,0
+OFG.US,D,20080501,000000,14.7762,15.3237,14.4635,14.9647,327671.31006601,0
+OFG.US,D,20080502,000000,15.0445,15.6582,14.9696,15.0278,300574.26511204,0
+OFG.US,D,20080505,000000,15.1728,15.6828,15.0525,15.4618,323791.03593449,0
+OFG.US,D,20080506,000000,15.3928,15.9334,15.3928,15.7923,652256.03843649,0
+OFG.US,D,20080507,000000,15.8002,15.8614,15.4076,15.5427,876047.90937028,0
+OFG.US,D,20080508,000000,15.6898,15.6966,14.8315,14.9025,621472.32759529,0
+OFG.US,D,20080509,000000,14.9183,15.3691,14.3835,14.5404,302785.04825751,0
+OFG.US,D,20080512,000000,14.6509,15.1974,14.6134,15.0445,204087.41721314,0
+OFG.US,D,20080513,000000,15.1649,15.5427,15.0968,15.3928,362079.85379496,0
+OFG.US,D,20080514,000000,15.4401,15.6275,15.2231,15.4076,312532.36174985,0
+OFG.US,D,20080515,000000,15.3573,15.449,14.7762,15.0012,332268.2387981,0
+OFG.US,D,20080516,000000,14.9557,15.1274,14.6134,15.0445,259826.31845243,0
+OFG.US,D,20080519,000000,15.0445,15.0445,13.2382,13.5293,1462432.543898,0
+OFG.US,D,20080520,000000,13.5293,14.1123,13.5293,14.0284,554084.49471561,0
+OFG.US,D,20080521,000000,14.1212,14.1764,13.6979,13.8065,393130.15609295,0
+OFG.US,D,20080522,000000,13.8065,14.0867,13.6812,14.0442,248925.46474022,0
+OFG.US,D,20080523,000000,13.9486,14.0284,13.4947,13.8302,142453.09425261,0
+OFG.US,D,20080527,000000,13.9761,14.1903,13.6644,13.9851,208436.00029158,0
+OFG.US,D,20080528,000000,14.059,14.1843,13.6151,13.8923,267034.42434305,0
+OFG.US,D,20080529,000000,13.8923,14.204,13.769,14.1587,380250.64639727,0
+OFG.US,D,20080530,000000,14.204,14.2445,13.9406,14.2198,696300.39352758,0
+OFG.US,D,20080602,000000,14.2119,14.3619,14.1675,14.3402,413415.43454645,0
+OFG.US,D,20080603,000000,14.4487,14.8315,14.3313,14.715,430913.15974454,0
+OFG.US,D,20080604,000000,14.572,14.8393,14.4172,14.4793,200323.71349049,0
+OFG.US,D,20080605,000000,14.4881,14.8463,14.4881,14.7673,224329.10847028,0
+OFG.US,D,20080606,000000,14.6381,14.6381,13.8854,14.2198,316198.7545225,0
+OFG.US,D,20080609,000000,14.5118,14.5118,13.7907,14.1508,460030.42056687,0
+OFG.US,D,20080610,000000,13.9338,14.4487,13.8765,14.136,703753.80410465,0
+OFG.US,D,20080611,000000,14.1212,14.354,13.8765,13.8923,768529.4461701,0
+OFG.US,D,20080612,000000,13.8232,14.4172,13.6733,13.9486,740114.64876812,0
+OFG.US,D,20080613,000000,14.1044,14.2198,13.4395,13.7907,870768.79033241,0
+OFG.US,D,20080616,000000,13.7295,14.423,13.7295,14.4023,1976124.885115,0
+OFG.US,D,20080617,000000,14.2869,14.5256,13.107,13.3556,1930917.8669024,0
+OFG.US,D,20080618,000000,13.3556,13.4642,12.4865,12.666,397420.96079482,0
+OFG.US,D,20080619,000000,12.8022,13.3141,12.8022,13.3073,321452.53216714,0
+OFG.US,D,20080620,000000,13.2382,13.26,12.3543,12.884,421040.15294177,0
+OFG.US,D,20080623,000000,12.884,12.884,12.308,12.3445,227079.15646371,0
+OFG.US,D,20080624,000000,12.2379,12.3928,11.932,12.1511,486691.59355728,0
+OFG.US,D,20080625,000000,12.1599,12.6926,12.0356,12.229,285834.69715321,0
+OFG.US,D,20080626,000000,12.0495,12.3218,11.7348,11.9242,198924.86858415,0
+OFG.US,D,20080627,000000,11.9242,12.0268,11.4092,11.6272,854196.53281512,0
+OFG.US,D,20080630,000000,11.719,11.9084,11.1261,11.1408,527703.09070647,0
+OFG.US,D,20080701,000000,10.9722,11.7111,10.9642,11.5552,745391.74049453,0
+OFG.US,D,20080702,000000,11.572,11.7841,11.1408,11.2079,270290.28654535,0
+OFG.US,D,20080703,000000,11.2731,11.2977,10.6535,11.1053,236765.65061229,0
+OFG.US,D,20080707,000000,11.2079,11.5089,10.987,11.2524,677998.83933619,0
+OFG.US,D,20080708,000000,11.354,11.8699,11.1133,11.8009,458614.34351313,0
+OFG.US,D,20080709,000000,11.7673,11.9557,11.1408,11.2386,354979.19541166,0
+OFG.US,D,20080710,000000,11.1261,11.7111,11.1261,11.5266,631099.01605585,0
+OFG.US,D,20080711,000000,11.1813,11.9794,11.0077,11.8236,689408.54822449,0
+OFG.US,D,20080714,000000,11.939,11.9637,11.2662,11.4408,608884.75074962,0
+OFG.US,D,20080715,000000,11.2592,11.7348,11.0007,11.2899,554768.71233284,0
+OFG.US,D,20080716,000000,11.3135,11.9084,11.0965,11.8156,563577.38061991,0
+OFG.US,D,20080717,000000,11.9715,12.9472,11.9469,12.9393,354799.77834758,0
+OFG.US,D,20080718,000000,12.6118,12.9215,12.3148,12.5723,283956.39308693,0
+OFG.US,D,20080721,000000,12.6828,12.9215,12.4619,12.5279,329079.27787392,0
+OFG.US,D,20080722,000000,12.3365,12.7439,11.8926,12.6986,429601.48923091,0
+OFG.US,D,20080723,000000,12.7065,14.5553,12.5585,13.7847,906426.15791979,0
+OFG.US,D,20080724,000000,13.7847,13.9338,13.1524,13.2293,386814.06724408,0
+OFG.US,D,20080725,000000,13.4395,13.5904,12.8555,13.1189,322032.34324426,0
+OFG.US,D,20080728,000000,13.0498,13.7069,12.892,12.9866,189906.37356112,0
+OFG.US,D,20080729,000000,12.963,13.8302,12.963,13.5391,313895.72870568,0
+OFG.US,D,20080730,000000,13.8617,13.9338,13.3704,13.7147,204165.4687043,0
+OFG.US,D,20080731,000000,13.8538,13.8923,13.1948,13.5736,333268.71700286,0
+OFG.US,D,20080801,000000,13.8153,14.3056,13.2836,14.2869,354950.81305124,0
+OFG.US,D,20080804,000000,14.1843,14.1843,13.4494,13.8153,344881.157037,0
+OFG.US,D,20080805,000000,14.0284,14.8068,13.7147,14.7595,551395.26606594,0
+OFG.US,D,20080806,000000,14.7841,14.7841,14.3687,14.6717,356403.38171123,0
+OFG.US,D,20080807,000000,14.3935,14.8463,14.0955,14.6717,621570.65220102,0
+OFG.US,D,20080808,000000,14.7072,15.2389,14.4566,15.0682,272587.23042781,0
+OFG.US,D,20080811,000000,15.0012,15.4776,14.5326,15.4776,417315.98179255,0
+OFG.US,D,20080812,000000,15.4708,15.6275,15.2231,15.5654,555137.68301828,0
+OFG.US,D,20080813,000000,15.4708,15.5339,14.7447,15.0012,530362.92334,0
+OFG.US,D,20080814,000000,14.8769,14.9557,14.4881,14.8463,197262.47318819,0
+OFG.US,D,20080815,000000,14.8463,15.2054,14.4566,14.8315,311872.47187012,0
+OFG.US,D,20080818,000000,14.7762,14.7841,14.1675,14.2869,283032.9527176,0
+OFG.US,D,20080819,000000,14.1843,14.1843,13.7847,13.8706,308385.49616154,0
+OFG.US,D,20080820,000000,13.6526,13.8706,13.1948,13.4947,321232.5688739,0
+OFG.US,D,20080821,000000,13.2748,13.6061,13.1267,13.2037,261226.17701451,0
+OFG.US,D,20080822,000000,13.3468,14.059,13.3221,13.9486,306544.69735725,0
+OFG.US,D,20080825,000000,13.838,13.9486,13.3636,13.4868,408896.55730551,0
+OFG.US,D,20080826,000000,13.4947,13.6526,13.0577,13.26,302324.84855644,0
+OFG.US,D,20080827,000000,13.1948,13.7147,13.1948,13.6269,203160.93587662,0
+OFG.US,D,20080828,000000,13.6901,13.8617,13.5391,13.6644,225577.9323287,0
+OFG.US,D,20080829,000000,13.4868,13.6526,13.3961,13.5036,206096.4828685,0
+OFG.US,D,20080902,000000,13.7443,13.8617,13.4089,13.7147,219797.05370486,0
+OFG.US,D,20080903,000000,13.623,13.9939,13.3004,13.9486,256935.37231266,0
+OFG.US,D,20080904,000000,14.0117,14.0117,13.3556,13.3961,272968.364982,0
+OFG.US,D,20080905,000000,13.2748,14.1508,13.1357,14.0442,346819.2667913,0
+OFG.US,D,20080908,000000,14.6717,14.7308,14.1212,14.4487,332302.70309289,0
+OFG.US,D,20080909,000000,14.5404,15.2626,14.3835,14.432,754291.63779723,0
+OFG.US,D,20080910,000000,14.5898,14.9124,14.3619,14.7377,459454.66411267,0
+OFG.US,D,20080911,000000,14.4023,15.0445,14.1903,14.6894,267936.57794207,0
+OFG.US,D,20080912,000000,14.3234,15.1974,14.3234,14.938,313933.23396765,0
+OFG.US,D,20080915,000000,14.2534,14.644,14.059,14.354,295807.04221744,0
+OFG.US,D,20080916,000000,14.0719,15.4155,14.0719,15.4155,347865.35950388,0
+OFG.US,D,20080917,000000,15.1048,15.1048,14.1428,14.1764,406864.17756839,0
+OFG.US,D,20080918,000000,14.497,16.6388,14.2119,16.4021,515813.92265825,0
+OFG.US,D,20080919,000000,19.3705,20.0443,14.0442,15.0357,1116407.9831984,0
+OFG.US,D,20080922,000000,15.0445,15.2389,13.3468,13.4868,328467.02981346,0
+OFG.US,D,20080923,000000,13.6733,14.1843,13.3468,13.9851,235892.89302942,0
+OFG.US,D,20080924,000000,14.1764,14.8393,13.8538,14.5986,149088.4846562,0
+OFG.US,D,20080925,000000,14.5326,15.0968,14.5118,14.9932,131364.71423049,0
+OFG.US,D,20080926,000000,14.572,14.6134,13.3309,14.1764,280767.43216275,0
+OFG.US,D,20080929,000000,14.9557,14.9557,13.5165,14.0649,297745.15197174,0
+OFG.US,D,20080930,000000,14.3619,14.3619,12.9305,13.9564,255268.92229379,0
+OFG.US,D,20081001,000000,13.7443,14.204,13.3636,13.6733,181597.43754856,0
+OFG.US,D,20081002,000000,14.1508,14.4566,13.4177,14.2869,160966.5024914,0
+OFG.US,D,20081003,000000,14.6657,14.6657,13.3636,13.3803,143141.36649277,0
+OFG.US,D,20081006,000000,12.9305,13.8302,12.6157,13.6151,238237.47873115,0
+OFG.US,D,20081007,000000,13.6269,13.9278,13.3309,13.4868,157525.14129064,0
+OFG.US,D,20081008,000000,13.1357,13.9406,12.5427,13.3636,291503.0599911,0
+OFG.US,D,20081009,000000,13.4494,13.477,12.4086,12.8692,506319.00944249,0
+OFG.US,D,20081010,000000,12.3543,13.8153,11.719,13.8153,478491.11870775,0
+OFG.US,D,20081013,000000,13.8923,14.1587,12.9393,13.7147,280779.5960315,0
+OFG.US,D,20081014,000000,14.0649,14.0649,12.9699,13.3704,395440.27749989,0
+OFG.US,D,20081015,000000,13.251,13.769,12.8485,13.3221,254234.99344997,0
+OFG.US,D,20081016,000000,13.4947,14.5326,12.9068,14.5049,445374.98603356,0
+OFG.US,D,20081017,000000,14.0797,14.0797,12.1363,12.4234,889305.51265297,0
+OFG.US,D,20081020,000000,12.5427,13.2905,11.3688,12.1186,500987.1803067,0
+OFG.US,D,20081021,000000,11.9005,12.4312,11.5877,11.9873,273953.63835081,0
+OFG.US,D,20081022,000000,11.6736,11.8699,11.1813,11.3865,243430.43703203,0
+OFG.US,D,20081023,000000,11.4931,11.644,10.2737,10.8301,417323.07738266,0
+OFG.US,D,20081024,000000,9.8939,10.6594,9.55058,10.183,561787.26460207,0
+OFG.US,D,20081027,000000,10.0645,10.689,9.63444,10.4079,483035.33734192,0
+OFG.US,D,20081028,000000,10.5401,12.1836,10.4937,12.0948,608471.1792121,0
+OFG.US,D,20081029,000000,12.1028,12.1836,11.3135,11.6529,425467.80116708,0
+OFG.US,D,20081030,000000,12.0426,12.1096,11.572,11.939,293209.04258341,0
+OFG.US,D,20081031,000000,11.7761,12.8555,11.7278,12.6926,290161.99346132,0
+OFG.US,D,20081103,000000,12.5112,12.9305,12.4086,12.6739,268121.06328478,0
+OFG.US,D,20081104,000000,12.4865,13.0498,12.4865,13.0281,202312.50603125,0
+OFG.US,D,20081105,000000,12.7933,12.884,12.0859,12.1511,201437.72113692,0
+OFG.US,D,20081106,000000,12.0495,12.3445,11.7525,11.8236,193765.36092232,0
+OFG.US,D,20081107,000000,11.8926,12.0859,11.6193,11.7673,267269.59247223,0
+OFG.US,D,20081110,000000,11.8462,12.2605,11.5266,11.6193,281279.32830601,0
+OFG.US,D,20081111,000000,11.4783,11.5651,11.0965,11.3293,421568.26757671,0
+OFG.US,D,20081112,000000,11.2524,11.6993,10.6654,10.7453,361984.57015642,0
+OFG.US,D,20081113,000000,10.5736,10.6732,8.54057,9.82187,1061023.8614644,0
+OFG.US,D,20081114,000000,9.75282,9.80708,7.86914,7.87664,599051.27652029,0
+OFG.US,D,20081117,000000,7.81399,8.06379,7.39206,7.52523,370345.20261116,0
+OFG.US,D,20081118,000000,7.58748,7.75934,7.15785,7.72827,490720.87508099,0
+OFG.US,D,20081119,000000,7.61077,7.79091,6.23565,6.27471,893959.20610589,0
+OFG.US,D,20081120,000000,6.08708,6.14991,5.21212,5.28257,828384.80332582,0
+OFG.US,D,20081121,000000,5.22771,5.43094,4.32888,4.40721,1260995.8364168,0
+OFG.US,D,20081124,000000,4.46178,4.57887,4.10997,4.52421,824620.08594743,0
+OFG.US,D,20081125,000000,4.50883,4.92318,4.50883,4.87582,667063.52132918,0
+OFG.US,D,20081126,000000,4.87582,5.08694,4.57137,4.80587,544186.1465196,0
+OFG.US,D,20081128,000000,4.75902,4.98523,4.61015,4.90709,91503.716333966,0
+OFG.US,D,20081201,000000,4.76631,4.81337,4.18841,4.1962,743272.1863647,0
+OFG.US,D,20081202,000000,4.30521,4.78229,4.2981,4.35256,565996.97684559,0
+OFG.US,D,20081203,000000,4.2981,4.73533,4.2981,4.56349,794053.29743229,0
+OFG.US,D,20081204,000000,4.54,5.66534,4.54,5.38378,824004.79691978,0
+OFG.US,D,20081205,000000,5.26668,5.85277,5.06355,5.79782,772579.0008084,0
+OFG.US,D,20081208,000000,5.86037,6.68106,5.82121,6.50902,651986.40601252,0
+OFG.US,D,20081209,000000,6.39971,6.79018,6.31378,6.38402,450533.48003966,0
+OFG.US,D,20081210,000000,6.46995,6.46995,5.45451,5.7043,557354.54809812,0
+OFG.US,D,20081211,000000,5.61039,5.7043,5.11831,5.15737,633665.59236228,0
+OFG.US,D,20081212,000000,5.1259,5.36059,4.81337,4.99312,540683.96597509,0
+OFG.US,D,20081215,000000,5.01699,5.01699,4.51643,4.68847,466056.60387719,0
+OFG.US,D,20081216,000000,4.76631,5.82949,4.75902,5.79052,740016.32416239,0
+OFG.US,D,20081217,000000,5.73557,5.73557,5.31335,5.57872,456343.75467965,0
+OFG.US,D,20081218,000000,5.57161,5.79782,5.07914,5.21212,317142.46800642,0
+OFG.US,D,20081219,000000,5.29815,5.97777,5.29815,5.50916,429393.68980641,0
+OFG.US,D,20081222,000000,5.49348,5.63386,4.79778,5.01699,323851.85527825,0
+OFG.US,D,20081223,000000,5.10252,5.15737,4.79778,5.07914,185200.983666,0
+OFG.US,D,20081224,000000,5.04008,5.10252,4.84444,4.84444,136491.78490897,0
+OFG.US,D,20081226,000000,4.83694,4.90709,4.73533,4.82117,80637.326916544,0
+OFG.US,D,20081229,000000,4.82117,4.88371,4.64161,4.75902,396705.31984997,0
+OFG.US,D,20081230,000000,4.7897,4.85253,4.65711,4.78229,183184.82242055,0
+OFG.US,D,20081231,000000,4.80587,4.92318,4.64961,4.72754,348084.30914139,0
+OFG.US,D,20090102,000000,4.70416,4.90709,4.69627,4.75902,545820.15955514,0
+OFG.US,D,20090105,000000,4.76631,4.91508,4.68847,4.76631,659552.33237554,0
+OFG.US,D,20090106,000000,4.96174,5.33672,4.71955,4.83694,1261640.5214606,0
+OFG.US,D,20090107,000000,4.82896,5.61838,4.76631,5.38378,778958.94996821,0
+OFG.US,D,20090108,000000,5.50916,6.24344,5.50916,5.76665,710532.11996606,0
+OFG.US,D,20090109,000000,5.79782,5.79782,5.31335,5.587,435396.55903495,0
+OFG.US,D,20090112,000000,5.43094,5.65725,5.43094,5.56353,533605.60801783,0
+OFG.US,D,20090113,000000,5.43853,5.46202,4.88371,5.32113,794189.1273,0
+OFG.US,D,20090114,000000,5.2508,5.28986,5.05546,5.2433,686297.63879146,0
+OFG.US,D,20090115,000000,5.14977,5.17286,4.88371,4.94615,547478.50032817,0
+OFG.US,D,20090116,000000,4.96174,5.11831,4.70416,4.83694,346124.91261678,0
+OFG.US,D,20090120,000000,4.75062,4.7746,4.38384,4.39173,511659.96147985,0
+OFG.US,D,20090121,000000,4.39933,4.70416,4.39173,4.70416,506207.50731228,0
+OFG.US,D,20090122,000000,4.61015,4.64161,4.31311,4.43829,277507.51533752,0
+OFG.US,D,20090123,000000,4.35256,4.65711,4.27413,4.50883,515560.50872595,0
+OFG.US,D,20090126,000000,4.49324,4.68847,4.41472,4.46966,295379.2794997,0
+OFG.US,D,20090127,000000,4.46966,4.68847,4.35256,4.45388,252041.4424519,0
+OFG.US,D,20090128,000000,4.67298,4.93047,4.49324,4.65711,471277.94453849,0
+OFG.US,D,20090129,000000,4.64961,4.64961,4.10209,4.14125,462076.99148421,0
+OFG.US,D,20090130,000000,4.28222,4.37594,3.86788,3.94611,497830.65636586,0
+OFG.US,D,20090202,000000,3.81313,4.36016,3.81313,4.34467,366539.93900361,0
+OFG.US,D,20090203,000000,4.39173,4.61823,4.25086,4.57137,980430.1217442,0
+OFG.US,D,20090204,000000,4.548,5.00091,4.4228,4.68847,622998.89312352,0
+OFG.US,D,20090205,000000,4.63392,4.99312,4.41472,4.90709,626036.81934405,0
+OFG.US,D,20090206,000000,4.8917,5.14977,4.68847,4.82896,420568.80302768,0
+OFG.US,D,20090209,000000,4.82896,4.82896,4.50883,4.68058,334471.92635346,0
+OFG.US,D,20090210,000000,4.68847,4.91508,4.30521,4.31311,228550.98458255,0
+OFG.US,D,20090211,000000,4.34467,4.60275,4.11807,4.21178,262280.37897292,0
+OFG.US,D,20090212,000000,4.16512,4.24306,3.71192,3.93841,387262.10307641,0
+OFG.US,D,20090213,000000,3.93841,3.98518,3.68044,3.80553,289553.80002377,0
+OFG.US,D,20090217,000000,3.67245,3.78984,3.48511,3.55545,361672.36419181,0
+OFG.US,D,20090218,000000,3.59422,3.59422,3.26639,3.28988,250431.75715387,0
+OFG.US,D,20090219,000000,3.30556,3.32095,3.01631,3.01631,280591.05606586,0
+OFG.US,D,20090220,000000,2.97695,3.00852,2.38336,2.41462,597850.09448115,0
+OFG.US,D,20090223,000000,2.52423,2.62584,2.19552,2.19552,474014.81500743,0
+OFG.US,D,20090224,000000,2.25056,2.25056,2.08631,2.15665,405664.00918497,0
+OFG.US,D,20090225,000000,2.15665,2.16444,1.89877,1.89877,549418.63739392,0
+OFG.US,D,20090226,000000,1.90696,2.14856,1.85961,1.90696,1040439.5545708,0
+OFG.US,D,20090227,000000,1.7429,1.7429,1.32037,1.36733,1524100.3174976,0
+OFG.US,D,20090302,000000,1.43757,1.43757,1.1719,1.18759,1103211.1992595,0
+OFG.US,D,20090303,000000,1.21915,1.38311,0.984456,1.18759,1083550.3327352,0
+OFG.US,D,20090304,000000,1.20346,1.32037,0.914019,0.984456,1155516.8485439,0
+OFG.US,D,20090305,000000,0.922009,0.961273,0.711484,0.711484,1547890.8174628,0
+OFG.US,D,20090306,000000,0.742362,1.01583,0.679816,0.85167,913988.02965989,0
+OFG.US,D,20090309,000000,0.85167,1.2892,0.836083,1.10955,726432.32373488,0
+OFG.US,D,20090310,000000,1.14092,1.53928,1.14092,1.53928,795925.51956419,0
+OFG.US,D,20090311,000000,2.22709,2.28174,1.66437,1.68815,1573408.5867906,0
+OFG.US,D,20090312,000000,1.73451,2.18803,1.68815,2.18803,762926.9709546,0
+OFG.US,D,20090313,000000,2.19552,2.72677,2.16444,2.34419,1247083.411533,0
+OFG.US,D,20090316,000000,2.38336,2.50825,2.34419,2.34419,570909.15250949,0
+OFG.US,D,20090317,000000,2.35199,2.82088,2.24268,2.81299,667060.480362,0
+OFG.US,D,20090318,000000,2.81299,3.31325,2.69609,3.28179,653584.94109752,0
+OFG.US,D,20090319,000000,3.3836,3.57883,3.00062,3.1414,630849.65674646,0
+OFG.US,D,20090320,000000,3.15679,3.20405,2.89141,2.98474,765983.14297825,0
+OFG.US,D,20090323,000000,3.07087,3.74299,3.07087,3.69603,602243.27841166,0
+OFG.US,D,20090324,000000,3.68044,3.71192,3.18047,3.28988,622299.47067034,0
+OFG.US,D,20090325,000000,3.36011,3.89136,3.28179,3.59422,403221.09887752,0
+OFG.US,D,20090326,000000,3.69603,3.98518,3.49261,3.98518,624375.43760383,0
+OFG.US,D,20090327,000000,3.90744,4.28972,3.89136,3.94611,795999.51643242,0
+OFG.US,D,20090330,000000,3.90744,3.94611,3.53207,3.61011,442982.75851257,0
+OFG.US,D,20090331,000000,3.61799,3.96989,3.61799,3.81313,1043618.3789377,0
+OFG.US,D,20090401,000000,3.68044,3.90744,3.65726,3.89136,308983.55304179,0
+OFG.US,D,20090402,000000,3.99297,3.99297,3.79754,3.86788,888002.9650409,0
+OFG.US,D,20090403,000000,3.87588,3.90744,3.8368,3.90744,307828.99916619,0
+OFG.US,D,20090406,000000,3.87588,3.91484,3.71931,3.89915,719849.64342921,0
+OFG.US,D,20090407,000000,3.80553,3.90744,3.71192,3.81313,369218.01744025,0
+OFG.US,D,20090408,000000,3.82901,3.90744,3.75088,3.81313,343590.77329368,0
+OFG.US,D,20090409,000000,3.97739,4.33678,3.85229,4.33678,636538.29269894,0
+OFG.US,D,20090413,000000,4.1962,4.48485,3.96989,4.36016,521766.10910034,0
+OFG.US,D,20090414,000000,4.34467,4.46178,4.06331,4.0866,405609.2717756,0
+OFG.US,D,20090415,000000,3.97739,4.52421,3.90744,4.51643,270502.14059276,0
+OFG.US,D,20090416,000000,4.56349,4.7897,4.27413,4.72754,320955.84085981,0
+OFG.US,D,20090417,000000,4.70416,5.1339,4.60275,5.11041,669343.23306424,0
+OFG.US,D,20090420,000000,5.04806,5.1339,3.99297,4.24306,733123.46520357,0
+OFG.US,D,20090421,000000,4.0866,4.86783,3.71192,4.50114,735016.97410579,0
+OFG.US,D,20090422,000000,4.40721,4.83694,4.23507,4.7746,614328.08201563,0
+OFG.US,D,20090423,000000,4.7746,5.21212,4.68058,5.19634,495726.30707196,0
+OFG.US,D,20090424,000000,5.86836,6.25134,5.50098,6.21216,1487478.9633117,0
+OFG.US,D,20090427,000000,6.04032,6.33686,5.80602,6.13414,660326.76535267,0
+OFG.US,D,20090428,000000,6.02463,6.5322,6.02463,6.46995,559697.10648839,0
+OFG.US,D,20090429,000000,6.58704,7.35299,6.58704,6.82954,942413.9772749,0
+OFG.US,D,20090430,000000,6.95453,7.3372,6.91536,7.25908,801179.29720883,0
+OFG.US,D,20090501,000000,7.25177,7.41544,6.96232,7.10281,622356.23539118,0
+OFG.US,D,20090504,000000,7.05614,7.47828,6.95453,7.46989,626215.22275239,0
+OFG.US,D,20090505,000000,7.43112,7.70479,7.1182,7.49397,495353.2817636,0
+OFG.US,D,20090506,000000,7.66552,7.97114,7.38396,7.68121,612441.66870352,0
+OFG.US,D,20090507,000000,7.81399,8.36872,7.69699,8.1431,1009919.3942191,0
+OFG.US,D,20090508,000000,8.28377,8.57195,8.1504,8.46984,844285.00709463,0
+OFG.US,D,20090511,000000,8.40897,8.60292,7.87664,8.47753,719956.07728078,0
+OFG.US,D,20090512,000000,8.619,8.619,7.12668,7.7983,1124379.3718532,0
+OFG.US,D,20090513,000000,7.62636,7.62636,6.09497,6.32167,1128883.0442582,0
+OFG.US,D,20090514,000000,6.37632,6.54818,5.69621,6.27471,595056.45929137,0
+OFG.US,D,20090515,000000,6.22785,6.80606,6.18869,6.5171,481841.25089288,0
+OFG.US,D,20090518,000000,6.63391,7.13418,6.48563,7.08732,501334.86422183,0
+OFG.US,D,20090519,000000,7.14987,7.40784,6.92356,6.98591,505567.89054713,0
+OFG.US,D,20090520,000000,7.08732,7.41544,6.85272,7.01678,412224.3890646,0
+OFG.US,D,20090521,000000,6.82195,7.28265,6.74331,7.00159,647667.21895024,0
+OFG.US,D,20090522,000000,7.02467,7.1182,6.57926,6.61033,465221.3515563,0
+OFG.US,D,20090526,000000,6.5247,7.36867,6.50902,7.18124,524274.9070302,0
+OFG.US,D,20090527,000000,7.13418,7.3454,6.84502,7.23569,501670.38426821,0
+OFG.US,D,20090528,000000,7.16535,7.53244,7.05614,7.39995,537620.69836133,0
+OFG.US,D,20090529,000000,7.40784,7.81399,7.39995,7.74385,613842.54092132,0
+OFG.US,D,20090601,000000,7.95507,8.46984,7.74385,8.30637,492970.17714417,0
+OFG.US,D,20090602,000000,8.27589,8.50092,8.20358,8.35293,356301.00248259,0
+OFG.US,D,20090603,000000,8.25241,8.59473,8.25241,8.58664,562634.68079171,0
+OFG.US,D,20090604,000000,8.67356,8.8751,8.36073,8.73591,278078.20351308,0
+OFG.US,D,20090605,000000,8.86119,8.8828,8.36872,8.80516,309309.9501866,0
+OFG.US,D,20090608,000000,8.61111,8.80516,8.36073,8.59473,545156.21505248,0
+OFG.US,D,20090609,000000,8.12722,8.12722,7.61886,7.67371,1039068.0783691,0
+OFG.US,D,20090610,000000,7.71228,7.85326,7.31383,7.82938,602777.47498097,0
+OFG.US,D,20090611,000000,7.85326,8.08776,7.75934,7.86914,298840.91381505,0
+OFG.US,D,20090612,000000,7.90771,8.06379,7.81399,7.89262,357948.19304259,0
+OFG.US,D,20090615,000000,7.88404,7.97865,7.37657,7.86914,377499.58474812,0
+OFG.US,D,20090616,000000,7.9158,7.9158,7.58748,7.87664,474003.66479442,0
+OFG.US,D,20090617,000000,7.89262,7.89262,7.28265,7.82219,466569.51367619,0
+OFG.US,D,20090618,000000,7.82219,7.89262,7.56411,7.84517,266918.86758991,0
+OFG.US,D,20090619,000000,7.9237,7.9237,7.66552,7.87664,517643.57124953,0
+OFG.US,D,20090622,000000,7.81399,7.81399,7.16535,7.16535,372599.57295298,0
+OFG.US,D,20090623,000000,7.21241,7.72827,7.21241,7.35299,211997.98652412,0
+OFG.US,D,20090624,000000,7.47828,7.66552,7.39995,7.51695,174656.93677047,0
+OFG.US,D,20090625,000000,7.53244,7.93919,7.3372,7.93919,262638.19944534,0
+OFG.US,D,20090626,000000,7.90021,8.01593,7.64214,7.89262,394746.93698109,0
+OFG.US,D,20090629,000000,7.89262,7.89262,7.56411,7.73567,230042.07216026,0
+OFG.US,D,20090630,000000,7.6891,7.75145,7.50126,7.57979,210815.05028809,0
+OFG.US,D,20090701,000000,7.54842,7.6891,7.50126,7.61077,206557.69622529,0
+OFG.US,D,20090702,000000,7.32152,7.38396,7.07153,7.3372,237661.72227693,0
+OFG.US,D,20090706,000000,7.27485,7.3372,6.68866,6.93855,339666.9119658,0
+OFG.US,D,20090707,000000,6.8841,6.92356,6.41549,6.56387,505657.0922513,0
+OFG.US,D,20090708,000000,6.57175,6.6418,5.7043,5.84488,1088145.2341559,0
+OFG.US,D,20090709,000000,5.89155,6.63391,5.82121,6.59494,761470.34767169,0
+OFG.US,D,20090710,000000,6.47784,7.28265,6.44667,7.02467,705653.39494125,0
+OFG.US,D,20090713,000000,7.03247,7.30593,6.82195,7.25908,342170.64161702,0
+OFG.US,D,20090714,000000,7.22819,7.4549,7.22819,7.36069,223283.01575771,0
+OFG.US,D,20090715,000000,7.41544,8.06379,7.36867,7.97865,475319.38993096,0
+OFG.US,D,20090716,000000,7.90021,7.93919,7.37657,7.61077,423668.56224768,0
+OFG.US,D,20090717,000000,7.63454,7.89262,7.40784,7.70479,395152.39927278,0
+OFG.US,D,20090720,000000,7.75934,7.78272,7.4623,7.65773,161969.00800761,0
+OFG.US,D,20090721,000000,7.71228,7.76713,7.4623,7.75934,384270.80501942,0
+OFG.US,D,20090722,000000,8.7139,9.36037,8.5097,9.14009,2184847.7499779,0
+OFG.US,D,20090723,000000,9.15656,10.0497,9.11937,9.86035,1040914.9591078,0
+OFG.US,D,20090724,000000,9.72914,10.0409,9.56538,9.87614,418341.80139055,0
+OFG.US,D,20090727,000000,9.94029,10.1583,9.8939,10.033,401195.8147305,0
+OFG.US,D,20090728,000000,9.97085,10.7453,9.97085,10.6269,595529.83651692,0
+OFG.US,D,20090729,000000,10.5479,10.9101,10.3625,10.7453,637049.17518648,0
+OFG.US,D,20090730,000000,10.8301,11.3056,10.6437,11.0659,472518.65915108,0
+OFG.US,D,20090731,000000,11.0007,11.3293,10.6437,11.0245,485965.81605514,0
+OFG.US,D,20090803,000000,11.134,11.2899,10.4325,10.5479,837292.80987436,0
+OFG.US,D,20090804,000000,10.4473,11.4092,10.1583,11.1556,559868.41430663,0
+OFG.US,D,20090805,000000,11.1556,11.3293,10.8301,11.0314,408093.74196796,0
+OFG.US,D,20090806,000000,11.2524,11.3214,10.6199,10.6437,313380.79159523,0
+OFG.US,D,20090807,000000,11.0245,11.3293,10.7542,11.1261,456693.46590623,0
+OFG.US,D,20090810,000000,11.1744,11.4931,10.9169,11.2819,490091.39487314,0
+OFG.US,D,20090811,000000,11.2386,11.2386,10.6347,10.8232,288041.42567575,0
+OFG.US,D,20090812,000000,10.689,11.4486,10.689,11.2386,305560.43764416,0
+OFG.US,D,20090813,000000,11.2819,11.3293,10.8616,11.134,245177.97950923,0
+OFG.US,D,20090814,000000,11.134,11.134,10.4079,10.6121,328484.26196086,0
+OFG.US,D,20090817,000000,10.2904,10.3921,10.0409,10.2066,249536.69914495,0
+OFG.US,D,20090818,000000,10.2501,10.987,10.2441,10.7847,236246.65887893,0
+OFG.US,D,20090819,000000,10.5006,10.9791,10.4395,10.9642,263774.50751781,0
+OFG.US,D,20090820,000000,10.9386,11.9084,10.8686,11.8837,841711.33519809,0
+OFG.US,D,20090821,000000,11.9952,12.666,11.8837,12.0426,684951.50398303,0
+OFG.US,D,20090824,000000,12.1274,12.4865,11.5089,11.7042,499850.87223423,0
+OFG.US,D,20090825,000000,11.3786,11.6647,11.0007,11.1261,467072.28691789,0
+OFG.US,D,20090826,000000,11.134,11.3214,10.8074,10.9465,307066.73005781,0
+OFG.US,D,20090827,000000,10.9465,11.0165,10.183,10.7995,555204.58429641,0
+OFG.US,D,20090828,000000,10.9327,11.0314,10.5085,10.689,518996.80164806,0
+OFG.US,D,20090831,000000,10.5243,10.6347,10.2501,10.5815,348293.12222161,0
+OFG.US,D,20090901,000000,10.5479,10.9939,10.0152,10.1583,612576.4849155,0
+OFG.US,D,20090902,000000,10.1405,10.6199,10.0981,10.5479,462390.21110454,0
+OFG.US,D,20090903,000000,10.6732,10.7748,10.4798,10.7187,242503.95569551,0
+OFG.US,D,20090904,000000,10.7542,11.0077,10.6199,10.7847,255677.42555267,0
+OFG.US,D,20090908,000000,10.9327,10.9642,10.3921,10.4937,350987.41914992,0
+OFG.US,D,20090909,000000,10.5479,10.9722,10.3062,10.8923,354093.26030431,0
+OFG.US,D,20090910,000000,10.8439,11.0077,10.6535,10.8616,244725.88905399,0
+OFG.US,D,20090911,000000,10.9169,10.9465,10.4858,10.6535,325455.4586419,0
+OFG.US,D,20090914,000000,10.6121,10.9101,10.5568,10.8686,227660.99485228,0
+OFG.US,D,20090915,000000,10.8173,10.8616,10.4237,10.7542,334078.62793052,0
+OFG.US,D,20090916,000000,10.689,10.9386,10.6269,10.9386,245147.56983736,0
+OFG.US,D,20090917,000000,10.9386,11.1981,10.6654,10.7275,380981.49217805,0
+OFG.US,D,20090918,000000,10.7847,10.9239,10.6732,10.9011,290918.18063532,0
+OFG.US,D,20090921,000000,10.7995,10.9642,10.5085,10.6269,179785.02110468,0
+OFG.US,D,20090922,000000,10.695,10.7453,10.4473,10.7019,196508.31332564,0
+OFG.US,D,20090923,000000,10.6732,11.057,10.5321,10.6269,392344.5729028,0
+OFG.US,D,20090924,000000,10.6594,10.761,10.0814,10.2283,239957.65250366,0
+OFG.US,D,20090925,000000,10.1988,10.4552,9.61865,9.90178,496054.73152823,0
+OFG.US,D,20090928,000000,9.91757,10.3921,9.77846,10.3773,441997.48514374,0
+OFG.US,D,20090929,000000,10.4237,10.5736,10.1336,10.1583,198109.88937783,0
+OFG.US,D,20090930,000000,10.1908,10.3132,9.81299,9.92452,289076.3681753,0
+OFG.US,D,20091001,000000,9.97085,10.0645,9.77058,9.82187,286308.07437876,0
+OFG.US,D,20091002,000000,9.66502,10.0981,9.55058,9.95408,241841.02484858,0
+OFG.US,D,20091005,000000,10.0409,10.2984,9.90178,10.2737,155477.55671758,0
+OFG.US,D,20091006,000000,10.3309,10.5243,9.90178,10.1405,221123.92905444,0
+OFG.US,D,20091007,000000,10.0587,10.2343,9.84358,10.1908,132189.82999408,0
+OFG.US,D,20091008,000000,10.183,10.4858,9.97085,10.2343,280506.92264034,0
+OFG.US,D,20091009,000000,10.1908,10.4325,10.183,10.4237,95937.446493649,0
+OFG.US,D,20091012,000000,10.4937,10.5243,10.2816,10.3842,109907.649754,0
+OFG.US,D,20091013,000000,10.399,10.5657,10.1583,10.3842,191630.60195655,0
+OFG.US,D,20091014,000000,10.5243,10.5657,10.2441,10.3309,175862.17343254,0
+OFG.US,D,20091015,000000,10.1662,10.2984,9.97085,10.033,181851.8651366,0
+OFG.US,D,20091016,000000,9.88502,9.95408,9.77846,9.84358,220390.04230646,0
+OFG.US,D,20091019,000000,9.80708,10.1109,9.77058,10.0587,167394.09347049,0
+OFG.US,D,20091020,000000,10.0882,10.0882,9.28856,9.41542,392052.64005278,0
+OFG.US,D,20091021,000000,9.39965,9.45489,9.11937,9.39965,615038.65468182,0
+OFG.US,D,20091022,000000,9.36037,10.7354,9.19908,10.695,870001.45294538,0
+OFG.US,D,20091023,000000,10.9386,11.2079,9.5565,9.96291,734407.76701251,0
+OFG.US,D,20091026,000000,9.93235,9.99258,9.18172,9.83568,839524.87979014,0
+OFG.US,D,20091027,000000,9.80017,10.0251,9.05425,9.07991,611845.63913473,0
+OFG.US,D,20091028,000000,9.0879,9.30612,8.86662,9.25353,530496.72589626,0
+OFG.US,D,20091029,000000,9.31401,9.3663,9.02377,9.0879,191418.74790914,0
+OFG.US,D,20091030,000000,9.00681,9.01509,8.22824,8.32225,417309.89985818,0
+OFG.US,D,20091102,000000,8.3776,8.59473,8.01593,8.34504,270415.97985578,0
+OFG.US,D,20091103,000000,8.27589,8.27589,8.00922,8.20358,190257.09844343,0
+OFG.US,D,20091104,000000,8.25922,8.2681,7.39206,7.39995,450721.00634956,0
+OFG.US,D,20091105,000000,7.47828,7.90021,7.38396,7.87664,357971.50712437,0
+OFG.US,D,20091106,000000,7.83767,8.00114,7.62636,7.86914,356626.38597167,0
+OFG.US,D,20091109,000000,7.90771,8.16579,7.83767,7.86055,176110.5190862,0
+OFG.US,D,20091110,000000,7.83767,7.95507,7.40784,7.47828,288314.09906692,0
+OFG.US,D,20091111,000000,7.60307,8.12011,7.60307,7.95507,390360.84864068,0
+OFG.US,D,20091112,000000,7.94678,8.18897,7.86055,7.86055,269896.98812241,0
+OFG.US,D,20091113,000000,7.9237,7.9237,7.65773,7.6891,210557.58173286,0
+OFG.US,D,20091116,000000,7.75934,7.90771,7.57979,7.64214,357796.14468321,0
+OFG.US,D,20091117,000000,7.62636,7.70479,7.30593,7.39995,287994.79751221,0
+OFG.US,D,20091118,000000,7.35299,7.61077,7.32152,7.42342,498191.51780547,0
+OFG.US,D,20091119,000000,7.43112,7.54063,7.30593,7.42342,761544.34453992,0
+OFG.US,D,20091120,000000,7.38396,7.61886,7.25177,7.36867,296133.43936225,0
+OFG.US,D,20091123,000000,7.49397,7.67371,7.44641,7.44641,400605.86709608,0
+OFG.US,D,20091124,000000,7.43112,7.70479,7.36867,7.65003,474278.36549704,0
+OFG.US,D,20091125,000000,7.72827,7.77513,7.62636,7.68121,177013.68634095,0
+OFG.US,D,20091127,000000,7.43901,7.61077,7.26726,7.54063,175674.64712263,0
+OFG.US,D,20091130,000000,7.54063,7.61886,7.27485,7.57979,344407.77981144,0
+OFG.US,D,20091201,000000,7.61886,7.75145,7.42342,7.4623,325977.49134246,0
+OFG.US,D,20091202,000000,7.43112,7.69699,7.43112,7.58748,226315.87369959,0
+OFG.US,D,20091203,000000,7.65003,8.0479,7.62636,7.67371,779687.76843754,0
+OFG.US,D,20091204,000000,7.84517,8.06379,7.70479,7.97865,400051.39741219,0
+OFG.US,D,20091207,000000,7.97114,8.18897,7.97114,8.11103,185389.52363164,0
+OFG.US,D,20091208,000000,8.0479,8.0479,7.82938,7.93168,178391.24447699,0
+OFG.US,D,20091209,000000,7.9158,7.99473,7.85326,7.96276,171532.84981297,0
+OFG.US,D,20091210,000000,7.98683,8.00922,7.6891,7.90021,178747.03763795,0
+OFG.US,D,20091211,000000,7.93919,8.03211,7.70479,7.95507,197530.07830071,0
+OFG.US,D,20091214,000000,8.00114,8.25922,7.86055,8.25241,135002.72464272,0
+OFG.US,D,20091215,000000,8.1431,8.30637,8.09535,8.16579,221095.54669402,0
+OFG.US,D,20091216,000000,8.23593,8.36073,8.19568,8.32876,206727.99038781,0
+OFG.US,D,20091217,000000,8.27589,8.3843,8.00114,8.06379,167081.88750588,0
+OFG.US,D,20091218,000000,8.12722,8.16579,7.87664,7.99473,420224.16007973,0
+OFG.US,D,20091221,000000,7.99473,8.19568,7.93168,7.97114,146048.53112422,0
+OFG.US,D,20091222,000000,8.03211,8.18897,7.90771,8.1351,103815.57882128,0
+OFG.US,D,20091223,000000,8.21176,8.34504,8.1351,8.29838,95500.560874348,0
+OFG.US,D,20091224,000000,8.35293,8.51778,8.25241,8.47753,60715.950869846,0
+OFG.US,D,20091228,000000,8.48553,8.67356,8.48553,8.63538,158076.57000735,0
+OFG.US,D,20091229,000000,8.64258,8.67356,8.45514,8.47753,274929.78881807,0
+OFG.US,D,20091230,000000,8.47753,8.56592,8.46984,8.54974,101149.66425338,0
+OFG.US,D,20091231,000000,8.52656,8.619,8.40098,8.43817,151166.47890114,0
+OFG.US,D,20100104,000000,8.52656,8.619,8.05559,8.12722,300477.96781777,0
+OFG.US,D,20100105,000000,8.12011,8.21176,7.75145,8.18897,397610.51441619,0
+OFG.US,D,20100106,000000,8.1504,8.2681,7.86914,8.07148,216501.65892911,0
+OFG.US,D,20100107,000000,8.06379,8.57195,8.06379,8.54057,385011.7873575,0
+OFG.US,D,20100108,000000,8.51778,8.58664,8.45514,8.56592,192186.08529617,0
+OFG.US,D,20100111,000000,8.53455,8.7139,8.46984,8.64258,164043.96128536,0
+OFG.US,D,20100112,000000,8.55764,8.63538,8.45514,8.49263,263944.80168033,0
+OFG.US,D,20100113,000000,8.5097,8.7287,8.29167,8.64258,230440.43886185,0
+OFG.US,D,20100114,000000,8.619,8.92314,8.52656,8.86119,220594.80076378,0
+OFG.US,D,20100115,000000,8.82243,8.99437,8.59473,8.98974,376990.72957204,0
+OFG.US,D,20100119,000000,8.98126,9.4391,8.82243,9.36037,362864.42332939,0
+OFG.US,D,20100120,000000,9.27297,9.56538,9.27297,9.38386,412839.67809224,0
+OFG.US,D,20100121,000000,9.42332,9.44699,9.17314,9.19908,276035.68721867,0
+OFG.US,D,20100122,000000,9.15656,9.37498,9.01509,9.35357,292058.54333072,0
+OFG.US,D,20100125,000000,9.3663,9.62654,9.33976,9.54269,280732.96786795,0
+OFG.US,D,20100126,000000,9.53479,9.84358,9.42332,9.61273,351193.19126296,0
+OFG.US,D,20100127,000000,9.55058,9.76071,9.47757,9.73605,188668.69991572,0
+OFG.US,D,20100128,000000,9.77058,9.97085,9.55058,9.78636,423124.22912108,0
+OFG.US,D,20100129,000000,8.72052,9.38386,8.49263,8.88991,2006560.9120411,0
+OFG.US,D,20100201,000000,8.96379,9.06373,8.79145,8.82982,349148.64765709,0
+OFG.US,D,20100202,000000,8.80516,8.80516,8.59473,8.59473,503532.46984282,0
+OFG.US,D,20100203,000000,8.55764,8.7139,8.15819,8.48553,326550.20682947,0
+OFG.US,D,20100204,000000,8.39318,8.42298,8.16579,8.21176,339829.09688248,0
+OFG.US,D,20100205,000000,8.21995,8.32225,7.95507,8.20358,441532.21716403,0
+OFG.US,D,20100208,000000,8.21176,8.21176,7.81399,7.81399,434130.50302914,0
+OFG.US,D,20100209,000000,7.93168,8.00114,7.77513,7.90021,306675.45894632,0
+OFG.US,D,20100210,000000,7.86914,7.94678,7.73567,7.83767,285612.7065485,0
+OFG.US,D,20100211,000000,7.82219,7.93168,7.68121,7.82938,279805.4728757,0
+OFG.US,D,20100212,000000,7.79091,7.94678,7.73567,7.9158,324425.58442099,0
+OFG.US,D,20100216,000000,7.99473,8.00922,7.86055,7.93919,250559.47777576,0
+OFG.US,D,20100217,000000,7.97114,7.97114,7.82219,7.96276,325670.3536565,0
+OFG.US,D,20100218,000000,7.93168,8.2681,7.88404,8.23593,217532.54680575,0
+OFG.US,D,20100219,000000,8.21995,8.5097,8.19568,8.30637,266758.70998469,0
+OFG.US,D,20100222,000000,8.34504,8.53455,8.29167,8.50092,103039.11853268,0
+OFG.US,D,20100223,000000,8.50092,8.59473,8.28377,8.3776,121989.41239077,0
+OFG.US,D,20100224,000000,8.43018,8.5097,8.36872,8.3843,94356.143556039,0
+OFG.US,D,20100225,000000,8.27589,8.54057,8.17348,8.51778,193496.74215408,0
+OFG.US,D,20100226,000000,8.50092,8.64889,8.32225,8.6264,392060.74929861,0
+OFG.US,D,20100301,000000,8.67356,8.86662,8.57195,8.65698,265390.27475022,0
+OFG.US,D,20100302,000000,8.7139,8.8828,8.67356,8.8751,162550.8463962,0
+OFG.US,D,20100303,000000,8.91555,8.91555,8.57826,8.61111,443473.36788551,0
+OFG.US,D,20100304,000000,8.76076,8.76076,8.56592,8.60292,135844.05889798,0
+OFG.US,D,20100305,000000,8.66458,9.00681,8.65698,9.00681,173670.64974592,0
+OFG.US,D,20100308,000000,9.07991,9.17314,8.96379,9.09638,93711.458512244,0
+OFG.US,D,20100309,000000,9.03906,9.34765,8.90717,9.28856,392452.02041009,0
+OFG.US,D,20100310,000000,9.26912,9.49336,9.22048,9.45489,189397.51838504,0
+OFG.US,D,20100311,000000,9.39274,9.71138,9.28856,9.63444,192687.84488214,0
+OFG.US,D,20100312,000000,9.71928,9.71928,9.28076,9.30612,282830.22157175,0
+OFG.US,D,20100315,000000,9.30612,9.30612,8.98974,9.04666,303948.72503467,0
+OFG.US,D,20100316,000000,9.49336,9.75282,9.26232,9.57327,5093373.7210744,0
+OFG.US,D,20100317,000000,9.55058,9.90178,9.42332,9.84358,1197877.5214687,0
+OFG.US,D,20100318,000000,9.84358,10.0645,9.67291,9.82187,869285.81200053,0
+OFG.US,D,20100319,000000,9.82187,10.0587,9.7025,9.97085,733245.10389108,0
+OFG.US,D,20100322,000000,9.86035,10.0645,9.74394,10.0152,295027.54096165,0
+OFG.US,D,20100323,000000,9.99258,10.104,9.81299,10.0882,649433.00723057,0
+OFG.US,D,20100324,000000,10.033,11.0412,10.033,10.7916,1507716.599946,0
+OFG.US,D,20100325,000000,10.8784,11.1556,10.8439,10.8784,1009986.2954973,0
+OFG.US,D,20100326,000000,10.9169,11.1646,10.9169,10.9386,740452.19612595,0
+OFG.US,D,20100329,000000,10.9554,11.0659,10.7916,11.0077,799100.28930816,0
+OFG.US,D,20100330,000000,11.0165,11.0895,10.8173,10.838,524646.91868283,0
+OFG.US,D,20100331,000000,10.7995,10.9239,10.4325,10.5479,1892697.9776316,0
+OFG.US,D,20100401,000000,10.6654,11.1133,10.5815,11.057,1384883.8259885,0
+OFG.US,D,20100405,000000,11.134,11.3945,10.7542,10.9386,1091408.1919483,0
+OFG.US,D,20100406,000000,10.9011,11.6825,10.9011,11.6272,1070138.6537817,0
+OFG.US,D,20100407,000000,11.5877,11.6105,11.0965,11.3865,1385171.7042155,0
+OFG.US,D,20100408,000000,11.3618,11.6825,11.2977,11.5957,983874.52391215,0
+OFG.US,D,20100409,000000,11.6272,11.6736,11.1133,11.2247,794428.3500521,0
+OFG.US,D,20100412,000000,11.2159,11.5177,10.9169,10.9386,1170279.7305845,0
+OFG.US,D,20100413,000000,11.3688,11.9794,11.3293,11.6993,1991742.2789354,0
+OFG.US,D,20100414,000000,11.7761,12.4549,11.7348,12.1028,1540406.9972139,0
+OFG.US,D,20100415,000000,12.0701,12.818,11.862,12.519,1788732.3777623,0
+OFG.US,D,20100416,000000,12.5585,12.5723,11.7673,12.2763,1128591.1114081,0
+OFG.US,D,20100419,000000,12.1511,12.3711,11.7525,11.9715,774075.15666475,0
+OFG.US,D,20100420,000000,12.0781,12.4619,11.8078,12.3928,996864.52208233,0
+OFG.US,D,20100421,000000,11.8078,13.1357,11.719,12.8692,1991623.681215,0
+OFG.US,D,20100422,000000,12.7291,13.107,12.4707,12.7351,1052581.1228956,0
+OFG.US,D,20100423,000000,12.7726,13.11,12.5852,12.9689,455205.41929571,0
+OFG.US,D,20100426,000000,12.9866,13.1948,12.5891,12.7509,419938.30916409,0
+OFG.US,D,20100427,000000,12.6561,12.7509,11.9637,12.0701,1531439.1849773,0
+OFG.US,D,20100428,000000,12.0948,12.2902,11.6361,12.011,1162888.1530068,0
+OFG.US,D,20100429,000000,12.2833,12.9137,12.1994,12.6335,1727399.1105534,0
+OFG.US,D,20100430,000000,12.6739,13.6269,12.4312,13.0646,1636405.2630512,0
+OFG.US,D,20100503,000000,13.4326,13.5165,11.7348,12.2685,3339850.6750671,0
+OFG.US,D,20100504,000000,12.2833,12.3543,11.3056,11.6193,2068759.8412428,0
+OFG.US,D,20100505,000000,11.5177,11.5266,11.1133,11.4486,1362821.6090417,0
+OFG.US,D,20100506,000000,11.4092,11.8531,9.97968,10.6732,1513458.9596521,0
+OFG.US,D,20100507,000000,10.6594,11.0836,10.1662,10.4631,1612789.1118715,0
+OFG.US,D,20100510,000000,11.0472,11.6529,11.0472,11.5552,1187213.8631971,0
+OFG.US,D,20100511,000000,11.4003,11.8009,11.3618,11.4092,660087.54260058,0
+OFG.US,D,20100512,000000,11.4931,11.8926,11.3293,11.7042,565635.10175026,0
+OFG.US,D,20100513,000000,11.6193,11.9005,11.4713,11.5266,313688.94293691,0
+OFG.US,D,20100514,000000,11.4408,11.4408,10.838,11.1408,811517.57199131,0
+OFG.US,D,20100517,000000,11.2524,11.4486,10.8439,11.346,385266.21494554,0
+OFG.US,D,20100518,000000,11.4713,11.644,10.8538,11.0412,360941.51841103,0
+OFG.US,D,20100519,000000,10.9722,11.1981,10.5085,10.5568,643293.29447858,0
+OFG.US,D,20100520,000000,10.3556,10.4798,9.78636,10.1405,905636.52010671,0
+OFG.US,D,20100521,000000,9.96291,10.6269,9.8278,10.3467,721265.72048296,0
+OFG.US,D,20100524,000000,10.3062,10.4937,10.033,10.0814,403798.88264318,0
+OFG.US,D,20100525,000000,9.73605,10.4079,9.50914,10.3556,731590.81774097,0
+OFG.US,D,20100526,000000,10.4325,10.7453,10.3467,10.472,517641.54393807,0
+OFG.US,D,20100527,000000,10.7542,10.8863,10.5164,10.8784,123924.48117788,0
+OFG.US,D,20100528,000000,10.8439,10.8439,10.4237,10.689,306151.39893431,0
+OFG.US,D,20100601,000000,10.5568,10.9101,10.183,10.1908,327483.7837561,0
+OFG.US,D,20100602,000000,10.2343,10.6199,10.0814,10.6199,237656.65399829,0
+OFG.US,D,20100603,000000,10.4473,10.6732,10.1583,10.5479,510387.82353965,0
+OFG.US,D,20100604,000000,10.183,10.5321,10.183,10.3556,846326.50973332,0
+OFG.US,D,20100607,000000,10.3467,10.5479,10.2155,10.2343,457184.07527918,0
+OFG.US,D,20100608,000000,10.2343,10.3467,9.80017,10.2904,946298.30602932,0
+OFG.US,D,20100609,000000,10.3773,10.3773,9.88502,9.96291,788001.77272874,0
+OFG.US,D,20100610,000000,10.1662,10.3309,10.1247,10.3231,453102.08365754,0
+OFG.US,D,20100611,000000,10.2214,10.3556,10.1247,10.2984,425840.82647543,0
+OFG.US,D,20100614,000000,10.3132,10.4631,10.0882,10.1336,352655.89648025,0
+OFG.US,D,20100615,000000,10.2155,10.399,9.99258,10.3625,343325.19549262,0
+OFG.US,D,20100616,000000,10.2283,10.6822,10.2283,10.5993,131126.50513411,0
+OFG.US,D,20100617,000000,10.6437,10.6822,10.2984,10.3921,179576.20802447,0
+OFG.US,D,20100618,000000,10.4473,10.5243,10.3309,10.5006,316574.82079805,0
+OFG.US,D,20100621,000000,10.6654,10.6654,10.1583,10.2501,272020.59687516,0
+OFG.US,D,20100622,000000,10.2737,10.4473,10.0882,10.0981,403403.55690878,0
+OFG.US,D,20100623,000000,10.0981,10.3556,10.0882,10.1988,308306.43101466,0
+OFG.US,D,20100624,000000,10.1336,10.2501,10.0882,10.0882,473167.39881779,0
+OFG.US,D,20100625,000000,10.1485,10.2737,10.033,10.2283,327001.28362899,0
+OFG.US,D,20100628,000000,10.1583,10.2984,10.0084,10.183,184522.84798314,0
+OFG.US,D,20100629,000000,9.96291,10.0981,9.57327,9.76071,343471.16191763,0
+OFG.US,D,20100630,000000,9.76565,10.1327,9.66206,9.89093,691152.03607878,0
+OFG.US,D,20100701,000000,9.90967,10.2816,9.72914,10.1109,901933.63572781,0
+OFG.US,D,20100702,000000,10.1485,10.2066,9.61273,9.79228,438019.90006222,0
+OFG.US,D,20100706,000000,10.0251,10.2501,9.63444,9.67291,363982.48559875,0
+OFG.US,D,20100707,000000,9.68771,9.8278,9.50126,9.72914,589320.18151962,0
+OFG.US,D,20100708,000000,9.80708,10.0497,9.74394,10.033,318457.17948725,0
+OFG.US,D,20100709,000000,10.0409,10.6269,10.0409,10.6121,238512.17943376,0
+OFG.US,D,20100712,000000,10.6042,10.7019,10.3132,10.4858,103019.85907383,0
+OFG.US,D,20100713,000000,10.6269,10.9722,10.5894,10.9327,319219.44859563,0
+OFG.US,D,20100714,000000,10.8538,10.9386,10.7019,10.8686,125081.06236495,0
+OFG.US,D,20100715,000000,10.9169,10.9642,10.5736,10.9386,222787.33810612,0
+OFG.US,D,20100716,000000,10.8301,10.8301,10.5243,10.5657,202979.49150109,0
+OFG.US,D,20100719,000000,10.6347,10.6437,10.3309,10.5164,397026.64871614,0
+OFG.US,D,20100720,000000,10.3921,10.9554,10.3467,10.9239,647385.42265751,0
+OFG.US,D,20100721,000000,10.9386,10.9386,10.6822,10.7542,246151.0890093,0
+OFG.US,D,20100722,000000,10.9386,11.1408,10.7748,11.0412,292530.90690054,0
+OFG.US,D,20100723,000000,11.0245,11.1813,10.9169,11.1261,274617.58285347,0
+OFG.US,D,20100726,000000,11.134,11.2819,11.0077,11.1261,265901.15723775,0
+OFG.US,D,20100727,000000,11.2159,11.2159,11.0165,11.0965,343247.14400147,0
+OFG.US,D,20100728,000000,11.1053,11.134,10.7542,10.8232,156066.49069627,0
+OFG.US,D,20100729,000000,10.8863,10.9722,10.6654,10.695,302068.39365693,0
+OFG.US,D,20100730,000000,10.5164,11.0965,10.4858,11.0659,250631.44733252,0
+OFG.US,D,20100802,000000,11.2731,11.2899,10.9169,11.0007,326493.44210863,0
+OFG.US,D,20100803,000000,10.9791,11.2662,10.9327,10.9386,401099.51743622,0
+OFG.US,D,20100804,000000,10.9791,11.2819,10.8686,11.134,272972.41960491,0
+OFG.US,D,20100805,000000,10.9939,11.0472,10.7187,10.7453,156720.29864162,0
+OFG.US,D,20100806,000000,10.6042,10.7847,10.5243,10.761,142750.09538128,0
+OFG.US,D,20100809,000000,10.8074,10.8439,10.4937,10.6269,196906.68002723,0
+OFG.US,D,20100810,000000,10.5085,10.7275,10.1485,10.3309,265739.9859768,0
+OFG.US,D,20100811,000000,10.1405,10.2283,9.77058,9.79228,255235.47165472,0
+OFG.US,D,20100812,000000,9.63444,9.82187,9.54269,9.61865,156937.22096769,0
+OFG.US,D,20100813,000000,9.58117,9.67291,9.47757,9.5565,175116.12281582,0
+OFG.US,D,20100816,000000,9.50126,9.87614,9.49336,9.81299,137291.55927934,0
+OFG.US,D,20100817,000000,9.91757,10.175,9.8939,9.96291,265887.97971328,0
+OFG.US,D,20100818,000000,9.91757,10.1168,9.83568,10.0152,197367.89338403,0
+OFG.US,D,20100819,000000,9.94813,10.0497,9.80708,9.86035,225132.93746357,0
+OFG.US,D,20100820,000000,9.78636,10.0409,9.71928,9.93235,229711.62039253,0
+OFG.US,D,20100823,000000,10.0251,10.2214,9.90178,9.96291,149938.94181303,0
+OFG.US,D,20100824,000000,9.82187,10.0882,9.67291,9.88502,214257.42514458,0
+OFG.US,D,20100825,000000,9.84358,10.399,9.79228,10.3842,257750.35151896,0
+OFG.US,D,20100826,000000,10.4631,10.6269,10.4167,10.472,239570.43601509,0
+OFG.US,D,20100827,000000,10.5657,10.695,10.4395,10.6654,321495.10570777,0
+OFG.US,D,20100830,000000,10.6437,10.8686,10.6199,10.6535,474445.61869236,0
+OFG.US,D,20100831,000000,10.5864,10.7808,10.2244,10.3595,2627814.2899988,0
+OFG.US,D,20100901,000000,10.5085,10.7107,10.2214,10.6269,599985.86710265,0
+OFG.US,D,20100902,000000,10.7019,10.7542,10.5479,10.6654,227933.66824345,0
+OFG.US,D,20100903,000000,10.8439,10.8616,10.6437,10.7107,270201.08484118,0
+OFG.US,D,20100907,000000,10.6822,10.6822,10.2579,10.2984,263742.07053449,0
+OFG.US,D,20100908,000000,10.2984,10.5479,10.2579,10.3625,259901.3289764,0
+OFG.US,D,20100909,000000,10.5321,10.6121,10.2816,10.3467,164965.37434324,0
+OFG.US,D,20100910,000000,10.4325,10.6042,10.3842,10.399,231946.7312755,0
+OFG.US,D,20100913,000000,10.4858,10.9642,10.4631,10.8616,404590.54776771,0
+OFG.US,D,20100914,000000,10.838,10.9101,10.7187,10.838,159572.7258637,0
+OFG.US,D,20100915,000000,10.8074,10.8173,10.5243,10.7542,209471.95644685,0
+OFG.US,D,20100916,000000,10.7019,10.7019,10.4937,10.5736,91996.353018374,0
+OFG.US,D,20100917,000000,10.6822,10.7748,10.3842,10.5006,312088.38054045,0
+OFG.US,D,20100920,000000,10.5657,10.9169,10.3132,10.8616,276427.97198588,0
+OFG.US,D,20100921,000000,10.8686,10.9386,10.6437,10.6654,233738.87460479,0
+OFG.US,D,20100922,000000,10.6535,10.6732,10.3132,10.472,130236.51540384,0
+OFG.US,D,20100923,000000,10.3704,10.4473,10.0814,10.2066,303229.02946691,0
+OFG.US,D,20100924,000000,10.3062,10.6535,10.2501,10.6042,179860.03162865,0
+OFG.US,D,20100927,000000,10.6269,10.6269,10.2737,10.2904,209857.14562397,0
+OFG.US,D,20100928,000000,10.3467,10.3842,10.0587,10.3062,199872.63669098,0
+OFG.US,D,20100929,000000,10.2343,10.4798,10.0587,10.4325,358441.84338273,0
+OFG.US,D,20100930,000000,10.4848,10.5766,10.3269,10.395,779469.83245575,0
+OFG.US,D,20101001,000000,10.4631,10.5006,10.3062,10.3921,395835.60323429,0
+OFG.US,D,20101004,000000,10.3556,10.3556,10.0409,10.1908,759108.52982256,0
+OFG.US,D,20101005,000000,10.2155,10.5164,10.1583,10.3467,483418.49920757,0
+OFG.US,D,20101006,000000,10.2984,10.4552,10.2668,10.3625,355031.90550958,0
+OFG.US,D,20101007,000000,10.3921,10.5401,10.2441,10.4237,1276731.8279575,0
+OFG.US,D,20101008,000000,10.3556,10.4937,10.3132,10.4079,173188.14961881,0
+OFG.US,D,20101011,000000,10.3842,10.4552,10.2737,10.3704,65521.692682159,0
+OFG.US,D,20101012,000000,10.3062,10.4858,10.2441,10.3842,199517.85718575,0
+OFG.US,D,20101013,000000,10.4237,10.6654,10.2984,10.6654,440176.95945404,0
+OFG.US,D,20101014,000000,10.6594,10.7847,10.4395,10.761,263268.69330893,0
+OFG.US,D,20101015,000000,10.8301,10.8538,10.399,10.5736,233564.52581937,0
+OFG.US,D,20101018,000000,10.5657,10.8232,10.5006,10.769,137320.95529549,0
+OFG.US,D,20101019,000000,10.6437,10.8538,10.3921,10.5479,226006.70870217,0
+OFG.US,D,20101020,000000,10.6199,10.7187,10.3921,10.6042,103342.20159573,0
+OFG.US,D,20101021,000000,10.6732,10.8439,10.2579,10.4858,160358.30905386,0
+OFG.US,D,20101022,000000,10.472,10.5479,10.3132,10.4473,278188.69198757,0
+OFG.US,D,20101025,000000,10.5321,10.5568,10.2441,10.2668,108372.97497993,0
+OFG.US,D,20101026,000000,10.183,10.3921,10.183,10.3132,82924.134241702,0
+OFG.US,D,20101027,000000,10.2214,10.4167,10.1583,10.3062,152432.53490696,0
+OFG.US,D,20101028,000000,10.3842,10.3842,10.1405,10.3231,370376.62593877,0
+OFG.US,D,20101029,000000,10.2401,10.4158,10.2185,10.3369,131343.42746018,0
+OFG.US,D,20101101,000000,10.399,10.4395,9.8939,9.95408,329432.03006769,0
+OFG.US,D,20101102,000000,10.0882,10.1247,9.77846,9.97085,478301.56508637,0
+OFG.US,D,20101103,000000,10.0014,10.104,9.85245,10.0152,275221.72166809,0
+OFG.US,D,20101104,000000,10.1109,10.3556,10.0152,10.3556,565658.41583203,0
+OFG.US,D,20101105,000000,10.0814,10.1247,9.39965,9.58906,1157352.5790695,0
+OFG.US,D,20101108,000000,9.60385,9.78636,9.4391,9.45489,454776.64292225,0
+OFG.US,D,20101109,000000,9.4391,9.46376,9.27297,9.38386,476302.63598832,0
+OFG.US,D,20101110,000000,9.42332,9.54269,9.29734,9.54269,305862.50705147,0
+OFG.US,D,20101111,000000,9.4391,9.57327,9.4391,9.47264,229361.90916594,0
+OFG.US,D,20101112,000000,9.37498,9.37498,9.10506,9.23016,302909.7279122,0
+OFG.US,D,20101115,000000,9.26912,9.37498,9.14009,9.15656,279565.23646787,0
+OFG.US,D,20101116,000000,9.06373,9.14009,8.75347,9.09638,470860.31837805,0
+OFG.US,D,20101117,000000,9.0879,9.23016,9.0879,9.15656,331955.01917777,0
+OFG.US,D,20101118,000000,9.28076,9.47264,9.23016,9.31401,337310.16239533,0
+OFG.US,D,20101119,000000,9.23016,9.42332,9.22048,9.26232,199497.58407116,0
+OFG.US,D,20101122,000000,9.19908,9.23894,8.96379,9.1905,106015.21175372,0
+OFG.US,D,20101123,000000,9.04666,9.34765,9.00681,9.28076,238338.84430407,0
+OFG.US,D,20101124,000000,9.33098,9.49336,9.30612,9.49336,221476.68124821,0
+OFG.US,D,20101126,000000,9.42332,9.59596,9.39965,9.42332,99250.073416796,0
+OFG.US,D,20101129,000000,9.37498,9.50914,9.28076,9.41542,259596.2186019,0
+OFG.US,D,20101130,000000,9.3221,9.32999,8.99911,9.06097,1041015.311025,0
+OFG.US,D,20101201,000000,9.25353,9.28076,9.17314,9.18172,508366.59401555,0
+OFG.US,D,20101202,000000,9.18172,9.41542,9.14009,9.22048,515622.34172543,0
+OFG.US,D,20101203,000000,9.14009,9.47757,9.11374,9.33976,784107.30741701,0
+OFG.US,D,20101206,000000,9.28856,9.39274,9.20697,9.25353,469742.2561087,0
+OFG.US,D,20101207,000000,9.35357,9.37498,9.05425,9.18172,723539.35028363,0
+OFG.US,D,20101208,000000,9.19908,9.28856,8.93262,9.02377,286052.63313499,0
+OFG.US,D,20101209,000000,9.11937,9.37498,8.97238,9.29734,305139.77051652,0
+OFG.US,D,20101210,000000,9.33976,9.39274,9.25353,9.35357,156603.72823276,0
+OFG.US,D,20101213,000000,9.37498,9.41542,9.22048,9.37498,166184.80218551,0
+OFG.US,D,20101214,000000,9.43121,9.48645,9.34765,9.4391,259065.06299978,0
+OFG.US,D,20101215,000000,9.43121,9.46376,9.0879,9.0879,226093.88309488,0
+OFG.US,D,20101216,000000,9.09638,9.36037,9.07991,9.30612,191068.02302682,0
+OFG.US,D,20101217,000000,9.27297,9.28856,9.15656,9.19908,385157.75378251,0
+OFG.US,D,20101220,000000,9.23894,9.33976,9.1905,9.33976,123499.75942733,0
+OFG.US,D,20101221,000000,9.34765,9.48645,9.28856,9.45489,256325.15156365,0
+OFG.US,D,20101222,000000,9.47264,9.65121,9.41542,9.62654,338459.64799228,0
+OFG.US,D,20101223,000000,9.62654,9.66502,9.5565,9.56538,89574.729481227,0
+OFG.US,D,20101227,000000,9.5269,9.61865,9.46376,9.57327,149217.21893381,0
+OFG.US,D,20101228,000000,9.58117,9.58906,9.4391,9.53479,239996.17142137,0
+OFG.US,D,20101229,000000,9.54367,9.65416,9.48744,9.57426,208893.15902546,0
+OFG.US,D,20101230,000000,9.59103,9.78143,9.56736,9.71434,195756.18077454,0
+OFG.US,D,20101231,000000,9.61372,9.8268,9.61372,9.75874,122217.48492985,0
+OFG.US,D,20110103,000000,9.8939,10.033,9.60385,9.74394,314080.2140484,0
+OFG.US,D,20110104,000000,9.77058,9.77846,9.53479,9.7025,273736.71602476,0
+OFG.US,D,20110105,000000,9.68771,9.68771,9.51704,9.68771,156946.34386925,0
+OFG.US,D,20110106,000000,9.67291,9.67291,9.53479,9.60385,159962.98331946,0
+OFG.US,D,20110107,000000,9.65909,9.68771,9.46376,9.57327,253955.2244687,0
+OFG.US,D,20110110,000000,9.58906,9.66502,9.45489,9.5565,219634.86878819,0
+OFG.US,D,20110111,000000,9.58906,9.65121,9.40655,9.4391,178201.69085562,0
+OFG.US,D,20110112,000000,9.51704,9.53479,9.46376,9.49336,137561.19170332,0
+OFG.US,D,20110113,000000,9.48645,9.50914,9.34765,9.38386,148855.34383848,0
+OFG.US,D,20110114,000000,9.37498,9.57327,9.37498,9.51704,296040.18303517,0
+OFG.US,D,20110118,000000,9.46376,9.47264,9.30612,9.3663,243144.58611639,0
+OFG.US,D,20110119,000000,9.36037,9.42332,9.00681,9.03137,263355.86770164,0
+OFG.US,D,20110120,000000,8.99437,9.10506,8.90717,9.05425,333192.69282316,0
+OFG.US,D,20110121,000000,9.09638,9.28076,9.01509,9.23894,373465.23494575,0
+OFG.US,D,20110124,000000,9.24585,9.39274,9.24585,9.28076,352650.8282016,0
+OFG.US,D,20110125,000000,9.24585,9.26232,9.0879,9.14788,308906.51520638,0
+OFG.US,D,20110126,000000,9.14788,9.33976,9.14788,9.22048,487977.92267767,0
+OFG.US,D,20110127,000000,9.26232,9.28076,9.21467,9.21467,360345.48884224,0
+OFG.US,D,20110128,000000,9.23894,9.24585,8.94949,8.94949,233633.45440895,0
+OFG.US,D,20110131,000000,9.06471,9.43121,9.06471,9.2419,1243207.1920245,0
+OFG.US,D,20110201,000000,9.33098,9.53479,9.30612,9.49336,368817.6234272,0
+OFG.US,D,20110202,000000,9.44699,9.54269,9.35357,9.43121,161654.77473155,0
+OFG.US,D,20110203,000000,9.47264,9.7025,9.47264,9.67291,572619.1897247,0
+OFG.US,D,20110204,000000,9.68771,9.68771,9.55058,9.61865,271905.04012203,0
+OFG.US,D,20110207,000000,9.57327,9.71928,9.55058,9.61273,217846.78008181,0
+OFG.US,D,20110208,000000,9.56538,9.56538,9.41542,9.45489,197850.39351115,0
+OFG.US,D,20110209,000000,9.40655,9.50126,9.3663,9.47757,220521.81755127,0
+OFG.US,D,20110210,000000,9.42332,9.5269,9.3663,9.40655,224723.42054896,0
+OFG.US,D,20110211,000000,9.34765,9.60385,9.32309,9.55058,146412.43353102,0
+OFG.US,D,20110214,000000,9.5565,9.60385,9.50914,9.57327,158520.55121675,0
+OFG.US,D,20110215,000000,9.5565,9.58117,9.41542,9.49336,474581.44856008,0
+OFG.US,D,20110216,000000,9.5269,9.56538,9.48645,9.50126,115756.44331169,0
+OFG.US,D,20110218,000000,9.5565,9.59596,9.47264,9.50126,145678.54678304,0
+OFG.US,D,20110222,000000,9.39965,9.51704,9.39274,9.47264,238349.99451709,0
+OFG.US,D,20110223,000000,9.45489,9.57327,9.23016,9.45489,249577.24537412,0
+OFG.US,D,20110224,000000,9.47264,9.50126,9.33098,9.36037,268555.92159262,0
+OFG.US,D,20110225,000000,9.39274,9.40655,9.23894,9.33976,352019.32068228,0
+OFG.US,D,20110228,000000,9.36728,9.40753,9.27297,9.35357,427679.59796828,0
+OFG.US,D,20110301,000000,9.39274,9.47757,9.35939,9.41444,409008.05943573,0
+OFG.US,D,20110302,000000,9.39865,9.49336,9.29635,9.47166,215264.99893944,0
+OFG.US,D,20110303,000000,9.58117,9.73703,9.5269,9.72914,280379.20201845,0
+OFG.US,D,20110304,000000,9.72914,9.76071,9.64134,9.75282,237523.86509776,0
+OFG.US,D,20110307,000000,9.79228,9.79228,9.58906,9.73605,221888.22547428,0
+OFG.US,D,20110308,000000,9.75282,9.85245,9.75282,9.83568,197108.39751735,0
+OFG.US,D,20110309,000000,9.81299,9.86035,9.77058,9.78636,64712.795410228,0
+OFG.US,D,20110310,000000,9.666,9.73703,9.57327,9.64134,247076.55669009,0
+OFG.US,D,20110311,000000,9.61273,9.71138,9.39274,9.54269,145698.81989763,0
+OFG.US,D,20110314,000000,9.44699,9.48645,9.33098,9.39274,127799.68703076,0
+OFG.US,D,20110315,000000,9.1905,9.40655,9.1905,9.33098,181216.30299437,0
+OFG.US,D,20110316,000000,9.32309,9.48645,9.22048,9.44699,214810.88117275,0
+OFG.US,D,20110317,000000,9.57327,9.61273,9.39274,9.4539,192177.97605034,0
+OFG.US,D,20110318,000000,9.50126,9.69757,9.39274,9.65121,481139.80112824,0
+OFG.US,D,20110321,000000,9.78734,9.87712,9.61273,9.666,126495.11210723,0
+OFG.US,D,20110322,000000,9.70349,9.72026,9.57327,9.62654,89387.203171319,0
+OFG.US,D,20110323,000000,9.58117,9.61273,9.4539,9.60385,146290.79484351,0
+OFG.US,D,20110324,000000,9.61273,9.61865,9.55058,9.56538,135382.84554118,0
+OFG.US,D,20110325,000000,9.60385,9.69757,9.56538,9.58117,113787.92388551,0
+OFG.US,D,20110328,000000,9.58117,9.61865,9.50914,9.5565,127689.19855628,0
+OFG.US,D,20110329,000000,9.57327,9.83668,9.50126,9.83668,125094.23988942,0
+OFG.US,D,20110330,000000,9.83668,9.93434,9.78734,9.81497,116510.60317424,0
+OFG.US,D,20110331,000000,9.81201,9.90967,9.7982,9.84259,185788.90398896,0
+OFG.US,D,20110401,000000,9.84456,9.92551,9.75282,9.90277,500917.23806139,0
+OFG.US,D,20110404,000000,9.91855,9.97284,9.86133,9.9649,102125.81472064,0
+OFG.US,D,20110405,000000,9.91855,10.0034,9.88699,9.94912,98399.616259966,0
+OFG.US,D,20110406,000000,9.99456,10.0034,9.91066,9.98663,119341.743626,0
+OFG.US,D,20110407,000000,10.0103,10.0429,9.90277,9.93434,129437.7546892,0
+OFG.US,D,20110408,000000,9.99456,10.0172,9.87021,9.88699,119661.04518072,0
+OFG.US,D,20110411,000000,9.86133,9.89488,9.82287,9.86133,135658.55989953,0
+OFG.US,D,20110412,000000,9.82977,9.88699,9.79327,9.79327,318847.436943,0
+OFG.US,D,20110413,000000,9.83668,9.83668,9.74493,9.80116,291549.68815464,0
+OFG.US,D,20110414,000000,9.75282,9.90277,9.73703,9.87712,137601.73793248,0
+OFG.US,D,20110415,000000,9.84456,9.91066,9.79327,9.88699,485207.60156967,0
+OFG.US,D,20110418,000000,9.78734,9.91066,9.72026,9.87021,140338.60840142,0
+OFG.US,D,20110419,000000,9.92551,9.92551,9.80116,9.85344,136518.13995793,0
+OFG.US,D,20110420,000000,9.94912,10.099,9.87021,10.0912,184085.96236384,0
+OFG.US,D,20110421,000000,10.0912,10.1613,9.94912,10.034,82467.989163545,0
+OFG.US,D,20110425,000000,9.99456,10.0429,9.95607,10.0429,62450.315822571,0
+OFG.US,D,20110426,000000,10.0517,10.1277,9.90277,10.0754,110645.59112488,0
+OFG.US,D,20110427,000000,10.0665,10.2017,9.9649,10.1513,88522.554834279,0
+OFG.US,D,20110428,000000,10.1129,10.253,10.0429,10.2372,113666.28519801,0
+OFG.US,D,20110429,000000,10.1307,10.2579,10.1218,10.1721,195793.68603653,0
+OFG.US,D,20110502,000000,10.1513,10.1613,9.82977,9.87021,254384.00084217,0
+OFG.US,D,20110503,000000,9.86133,9.90277,9.67981,9.79327,349009.77682218,0
+OFG.US,D,20110504,000000,9.82977,9.82977,9.71138,9.72026,191824.21020084,0
+OFG.US,D,20110505,000000,9.64134,9.80806,9.56538,9.62654,246799.82867601,0
+OFG.US,D,20110506,000000,9.78734,9.78734,9.47166,9.56538,267470.29630662,0
+OFG.US,D,20110509,000000,9.51704,9.65121,9.4539,9.59596,106239.22966989,0
+OFG.US,D,20110510,000000,9.666,9.85344,9.63444,9.82287,131627.25106436,0
+OFG.US,D,20110511,000000,9.82977,9.84456,9.64134,9.65121,531624.92472289,0
+OFG.US,D,20110512,000000,9.61273,9.65121,9.53479,9.55058,1007615.3547466,0
+OFG.US,D,20110513,000000,9.57327,9.60385,9.24485,9.26133,252728.70103632,0
+OFG.US,D,20110516,000000,9.21368,9.23706,8.99911,9.01312,315371.61144745,0
+OFG.US,D,20110517,000000,9.01312,9.11937,8.97849,9.07704,208349.83955458,0
+OFG.US,D,20110518,000000,9.10319,9.21368,9.0294,9.13831,163937.52743379,0
+OFG.US,D,20110519,000000,9.21368,9.2195,8.98687,9.06856,176498.7492305,0
+OFG.US,D,20110520,000000,9.0218,9.11177,9.0218,9.03709,398955.63556888,0
+OFG.US,D,20110523,000000,8.95551,9.06097,8.83525,9.0294,199228.96530292,0
+OFG.US,D,20110524,000000,9.06097,9.10319,9.0294,9.03709,287917.75967679,0
+OFG.US,D,20110525,000000,9.01312,9.24485,8.99911,9.15468,371880.89104096,0
+OFG.US,D,20110526,000000,9.1319,9.43811,9.10319,9.43811,380813.225327,0
+OFG.US,D,20110527,000000,9.43121,9.5565,9.42233,9.51704,153660.07199506,0
+OFG.US,D,20110531,000000,9.59892,9.70941,9.52986,9.67587,340040.95092989,0
+OFG.US,D,20110601,000000,9.65909,9.67981,9.42233,9.42233,300245.84065577,0
+OFG.US,D,20110602,000000,9.43811,9.51704,9.36531,9.41444,180465.184099,0
+OFG.US,D,20110603,000000,9.32999,9.47166,9.28757,9.41444,160876.28713149,0
+OFG.US,D,20110606,000000,9.39274,9.47757,9.36531,9.37399,222430.53128942,0
+OFG.US,D,20110607,000000,9.44009,9.59103,9.37498,9.39274,295956.04960964,0
+OFG.US,D,20110608,000000,9.39965,9.4322,9.27978,9.34765,318907.24263102,0
+OFG.US,D,20110609,000000,9.38484,9.59103,9.36728,9.46574,253560.91239003,0
+OFG.US,D,20110610,000000,9.44798,9.49435,9.36037,9.36728,299206.8435333,0
+OFG.US,D,20110613,000000,9.38287,9.39865,9.3221,9.36531,238106.71714207,0
+OFG.US,D,20110614,000000,9.43811,9.64134,9.40655,9.5565,251795.12410969,0
+OFG.US,D,20110615,000000,9.50914,9.50914,9.3221,9.36531,250656.78872576,0
+OFG.US,D,20110616,000000,9.37498,9.46574,9.30612,9.44798,257421.92706269,0
+OFG.US,D,20110617,000000,9.47955,9.72322,9.45587,9.54367,501899.47046301,0
+OFG.US,D,20110620,000000,9.51014,9.65416,9.50224,9.55848,708852.49242272,0
+OFG.US,D,20110621,000000,9.62063,9.69856,9.30612,9.51901,384151.19364337,0
+OFG.US,D,20110622,000000,9.47264,9.51901,9.33976,9.33976,204911.51932102,0
+OFG.US,D,20110623,000000,9.29734,9.32309,9.10221,9.2195,422215.99358769,0
+OFG.US,D,20110624,000000,9.23795,9.23795,9.06097,9.07704,607298.37953337,0
+OFG.US,D,20110627,000000,9.06097,9.17215,9.05229,9.1319,415562.35738098,0
+OFG.US,D,20110628,000000,9.16317,9.18083,9.05229,9.11937,339587.84681892,0
+OFG.US,D,20110629,000000,9.16317,9.68278,9.06758,9.65416,495955.39326677,0
+OFG.US,D,20110630,000000,9.7982,10.2421,9.7982,10.1543,800013.5931202,0
+OFG.US,D,20110701,000000,10.1573,10.2984,10.11,10.2343,541850.68371944,0
+OFG.US,D,20110705,000000,10.2155,10.2816,10.1405,10.2431,294723.44424288,0
+OFG.US,D,20110706,000000,10.1898,10.2579,10.11,10.1978,295839.47920078,0
+OFG.US,D,20110707,000000,10.3062,10.3635,10.2214,10.2816,337960.9293735,0
+OFG.US,D,20110708,000000,10.2668,10.3477,10.0962,10.2273,201304.93223639,0
+OFG.US,D,20110711,000000,10.1327,10.1898,10.0567,10.1237,215935.02537647,0
+OFG.US,D,20110712,000000,10.0962,10.2273,9.92938,9.93731,195642.65133287,0
+OFG.US,D,20110713,000000,10.0142,10.2431,9.9906,10.031,170516.15311654,0
+OFG.US,D,20110714,000000,10.0804,10.0804,9.83963,9.89093,151352.99155531,0
+OFG.US,D,20110715,000000,9.89883,9.96787,9.60682,9.84851,233396.25896831,0
+OFG.US,D,20110718,000000,9.79623,9.84851,9.60682,9.62851,245729.40822594,0
+OFG.US,D,20110719,000000,9.68278,9.77453,9.56736,9.62063,255048.95900055,0
+OFG.US,D,20110720,000000,9.69856,9.81792,9.55848,9.65416,379540.07373107,0
+OFG.US,D,20110721,000000,9.75577,9.92938,9.6443,9.90672,524277.94799739,0
+OFG.US,D,20110722,000000,10.2816,10.4,9.84851,10.0379,748721.59956508,0
+OFG.US,D,20110725,000000,9.94515,10.0872,9.86528,10.0567,427173.78375938,0
+OFG.US,D,20110726,000000,10.0517,10.1445,10.0271,10.0429,315402.02111932,0
+OFG.US,D,20110727,000000,9.96787,10.031,9.80411,9.91362,315135.42966253,0
+OFG.US,D,20110728,000000,9.93731,10.0221,9.77453,9.81102,187558.74689221,0
+OFG.US,D,20110729,000000,9.72619,9.88502,9.59892,9.7903,198722.1374383,0
+OFG.US,D,20110801,000000,9.92253,9.98365,9.69856,9.78932,330372.70258443,0
+OFG.US,D,20110802,000000,9.75084,9.85147,9.63838,9.75874,1683788.6001144,0
+OFG.US,D,20110803,000000,9.77453,9.89093,9.54367,9.80411,583905.23261403,0
+OFG.US,D,20110804,000000,9.69856,9.78143,9.37498,9.38484,606383.04840986,0
+OFG.US,D,20110805,000000,9.46574,9.55157,9.11937,9.20599,692306.58995438,0
+OFG.US,D,20110808,000000,8.97751,9.27297,8.17951,8.31239,808463.42727912,0
+OFG.US,D,20110809,000000,8.49351,8.64426,7.75372,8.62837,914349.90475523,0
+OFG.US,D,20110810,000000,8.43817,8.46333,7.8723,7.91935,458414.65333447,0
+OFG.US,D,20110811,000000,7.97539,8.44705,7.85612,8.32788,1185575.7955386,0
+OFG.US,D,20110812,000000,8.40098,8.44705,7.90357,7.91935,672421.70551393,0
+OFG.US,D,20110815,000000,8.01337,8.14142,7.92755,7.99108,544871.37779256,0
+OFG.US,D,20110816,000000,7.95931,8.35984,7.92755,8.24294,645823.37917876,0
+OFG.US,D,20110817,000000,8.29749,8.51867,8.24294,8.3923,496292.94062461,0
+OFG.US,D,20110818,000000,8.15563,8.17102,7.92755,7.99108,499943.11490559,0
+OFG.US,D,20110819,000000,7.88759,8.15563,7.88759,8.02876,582248.91915246,0
+OFG.US,D,20110822,000000,8.21798,8.21798,7.85612,7.89608,486040.8265791,0
+OFG.US,D,20110823,000000,7.90357,8.24294,7.88759,8.22647,419398.0306604,0
+OFG.US,D,20110824,000000,8.20999,8.5018,8.16402,8.43107,241287.56882042,0
+OFG.US,D,20110825,000000,8.55152,8.64426,8.05303,8.2018,268537.6757895,0
+OFG.US,D,20110826,000000,8.11755,8.37671,7.93514,8.32788,176703.50768781,0
+OFG.US,D,20110829,000000,8.43107,8.69082,8.35984,8.68332,174113.6172996,0
+OFG.US,D,20110830,000000,8.61199,8.75633,8.28289,8.69082,175149.57345488,0
+OFG.US,D,20110831,000000,8.74765,8.80249,8.5168,8.7139,385713.23712213,0
+OFG.US,D,20110901,000000,8.67533,8.76353,8.23445,8.25073,220604.93732106,0
+OFG.US,D,20110902,000000,8.06211,8.21275,7.83106,7.83955,248778.48465948,0
+OFG.US,D,20110906,000000,7.58758,7.9603,7.56401,7.92833,303086.10400909,0
+OFG.US,D,20110907,000000,8.05481,8.33962,8.03044,8.32373,296266.22826278,0
+OFG.US,D,20110908,000000,8.22922,8.33962,8.11103,8.15819,243573.36248985,0
+OFG.US,D,20110909,000000,8.07828,8.20446,7.72224,7.87299,299761.3132172,0
+OFG.US,D,20110912,000000,7.73034,8.08499,7.64352,7.80117,326996.21535034,0
+OFG.US,D,20110913,000000,7.8723,8.15563,7.84063,7.98269,210256.52598128,0
+OFG.US,D,20110914,000000,8.06043,8.30558,7.90357,8.16402,174918.45994862,0
+OFG.US,D,20110915,000000,8.25842,8.32788,8.15563,8.28289,109388.65802063,0
+OFG.US,D,20110916,000000,8.32373,8.32373,8.04603,8.09436,311876.52649303,0
+OFG.US,D,20110919,000000,7.93514,8.05303,7.81706,7.96691,164459.56013435,0
+OFG.US,D,20110920,000000,7.99206,8.07059,7.72224,7.73024,170436.07431394,0
+OFG.US,D,20110921,000000,7.75381,7.81734,7.33434,7.35782,268197.08746448,0
+OFG.US,D,20110922,000000,7.29439,7.62705,7.23135,7.36572,468538.03310236,0
+OFG.US,D,20110923,000000,7.35023,7.54033,7.23885,7.32646,211813.50118139,0
+OFG.US,D,20110926,000000,7.3816,7.57999,7.23885,7.5719,213188.01835023,0
+OFG.US,D,20110927,000000,7.70637,7.90446,7.58758,7.73803,315780.11470632,0
+OFG.US,D,20110928,000000,7.73803,7.82524,7.33434,7.35782,226682.81707357,0
+OFG.US,D,20110929,000000,7.55602,7.88079,7.50038,7.87299,279469.95282933,0
+OFG.US,D,20110930,000000,7.74987,7.87782,7.64589,7.66187,343243.08937855,0
+OFG.US,D,20111003,000000,7.58758,7.87299,7.26282,7.31027,639147.442546,0
+OFG.US,D,20111004,000000,7.30277,8.04603,7.17551,7.98447,488260.73262613,0
+OFG.US,D,20111005,000000,7.96849,8.17348,7.69827,8.06211,236031.76386433,0
+OFG.US,D,20111006,000000,8.01515,8.31594,7.92034,8.29325,270505.18155995,0
+OFG.US,D,20111007,000000,8.30824,8.30824,7.80147,7.90446,270422.06179016,0
+OFG.US,D,20111010,000000,8.11103,8.4653,8.03044,8.4509,276741.19160622,0
+OFG.US,D,20111011,000000,8.32373,8.58467,8.31594,8.49736,215075.44531808,0
+OFG.US,D,20111012,000000,8.55497,8.80614,8.55497,8.67987,264977.71686842,0
+OFG.US,D,20111013,000000,8.6335,8.69615,8.33962,8.45958,158170.83999017,0
+OFG.US,D,20111014,000000,8.49736,8.55497,8.32373,8.47398,185742.27582542,0
+OFG.US,D,20111017,000000,8.38007,8.40453,8.1351,8.1504,250179.35687729,0
+OFG.US,D,20111018,000000,8.22074,8.60933,8.11103,8.53209,482946.13563775,0
+OFG.US,D,20111019,000000,8.52301,8.6335,8.25339,8.30824,505574.98613723,0
+OFG.US,D,20111020,000000,8.30026,8.47398,8.02156,8.34751,370567.19321586,0
+OFG.US,D,20111021,000000,8.48976,8.48976,8.30824,8.37197,957557.99386969,0
+OFG.US,D,20111024,000000,8.38796,8.6335,8.30824,8.55497,865240.31198516,0
+OFG.US,D,20111025,000000,8.54688,8.71302,8.34751,8.34751,415764.07487109,0
+OFG.US,D,20111026,000000,8.50585,8.54688,8.27766,8.31594,479487.54228959,0
+OFG.US,D,20111027,000000,8.6335,8.72052,8.50585,8.59295,590652.12514783,0
+OFG.US,D,20111028,000000,8.55497,8.72771,8.48976,8.54688,233413.49111571,0
+OFG.US,D,20111031,000000,8.37375,8.58003,8.3336,8.39072,275116.30147225,0
+OFG.US,D,20111101,000000,7.91206,8.34751,7.88079,8.01515,591174.15784839,0
+OFG.US,D,20111102,000000,8.06211,8.31594,8.02156,8.25339,401621.55013677,0
+OFG.US,D,20111103,000000,8.40453,8.48976,8.11923,8.41252,371533.20712583,0
+OFG.US,D,20111104,000000,8.33962,8.36428,8.11923,8.22922,214327.3673899,0
+OFG.US,D,20111107,000000,8.19657,8.41963,8.11923,8.34751,171058.45893169,0
+OFG.US,D,20111108,000000,8.43364,8.62542,8.30824,8.58467,289021.63076593,0
+OFG.US,D,20111109,000000,8.30026,8.4509,8.22922,8.23682,365493.84629103,0
+OFG.US,D,20111110,000000,8.42663,8.4653,8.30824,8.37197,193491.67387543,0
+OFG.US,D,20111111,000000,8.50585,8.58467,8.43364,8.53771,709576.24261339,0
+OFG.US,D,20111114,000000,8.47398,8.47398,8.18897,8.26986,203507.60613602,0
+OFG.US,D,20111115,000000,8.20446,8.38796,8.11923,8.33143,170307.34003632,0
+OFG.US,D,20111116,000000,8.22074,8.30824,8.12722,8.15819,359049.02316454,0
+OFG.US,D,20111117,000000,8.11103,8.21275,7.99206,8.08686,395932.91418429,0
+OFG.US,D,20111118,000000,8.08686,8.27766,8.03882,8.26099,188264.25127976,0
+OFG.US,D,20111121,000000,8.10285,8.1431,7.99206,8.04603,214377.03652064,0
+OFG.US,D,20111122,000000,8.03044,8.1351,7.9603,7.99956,166619.66049335,0
+OFG.US,D,20111123,000000,7.92034,7.92034,7.70637,7.77,323633.91929646,0
+OFG.US,D,20111125,000000,7.75381,7.87299,7.71445,7.77,120496.29750161,0
+OFG.US,D,20111128,000000,8.01515,8.11103,7.93681,8.07059,271678.99489441,0
+OFG.US,D,20111129,000000,8.04603,8.04603,7.85642,7.94412,134216.12779683,0
+OFG.US,D,20111130,000000,8.23771,8.71016,8.12642,8.69358,658717.08005464,0
+OFG.US,D,20111201,000000,8.68895,8.99714,8.57668,8.86297,541816.21942465,0
+OFG.US,D,20111202,000000,8.99162,9.1242,8.84847,9.01992,306896.4358953,0
+OFG.US,D,20111205,000000,9.1242,9.18951,9.03531,9.17116,386163.30026591,0
+OFG.US,D,20111206,000000,9.13446,9.2419,9.07152,9.12125,240017.45819169,0
+OFG.US,D,20111207,000000,9.00681,9.27198,8.86484,9.15084,237828.97547227,0
+OFG.US,D,20111208,000000,9.06471,9.10704,8.88813,8.89691,256647.49408555,0
+OFG.US,D,20111209,000000,8.96379,9.22542,8.96379,9.10704,258132.49972888,0
+OFG.US,D,20111212,000000,8.96764,9.02663,8.86297,8.97533,292564.35753961,0
+OFG.US,D,20111213,000000,9.06008,9.13732,8.8684,8.87708,534757.12092624,0
+OFG.US,D,20111214,000000,8.8315,9.06758,8.82331,8.95363,249737.40297934,0
+OFG.US,D,20111215,000000,9.07606,9.22828,9.00306,9.05051,317262.07938247,0
+OFG.US,D,20111216,000000,9.11552,9.33788,9.00681,9.20983,708013.18547891,0
+OFG.US,D,20111219,000000,9.25255,9.36728,8.99162,9.08415,270479.84016672,0
+OFG.US,D,20111220,000000,9.27198,9.47264,9.20204,9.33788,406969.59776423,0
+OFG.US,D,20111221,000000,9.31983,9.47856,9.27692,9.3584,216643.57073121,0
+OFG.US,D,20111222,000000,9.42233,9.72519,9.41444,9.66797,270495.04500266,0
+OFG.US,D,20111223,000000,9.72519,9.82089,9.64528,9.74098,114784.34746735,0
+OFG.US,D,20111227,000000,9.69264,9.85936,9.58412,9.8268,111641.00105099,0
+OFG.US,D,20111228,000000,9.85147,9.85147,9.62161,9.65515,208429.9183572,0
+OFG.US,D,20111229,000000,9.67488,9.8939,9.63739,9.8268,123205.79926586,0
+OFG.US,D,20111230,000000,9.72519,9.77748,9.61372,9.63739,141428.28831036,0
+OFG.US,D,20120103,000000,9.85936,10.101,9.62851,9.67488,375311.10202869,0
+OFG.US,D,20120104,000000,9.62161,9.86824,9.47856,9.73309,174817.0943757,0
+OFG.US,D,20120105,000000,9.70053,9.88502,9.52789,9.77748,187313.44220573,0
+OFG.US,D,20120106,000000,9.7903,9.7982,9.53677,9.69264,136806.01818503,0
+OFG.US,D,20120109,000000,9.71631,9.82089,9.61372,9.75874,230325.89576445,0
+OFG.US,D,20120110,000000,9.92551,9.97284,9.80511,9.83568,237520.82413057,0
+OFG.US,D,20120111,000000,9.7982,9.90967,9.63739,9.85936,112669.86161617,0
+OFG.US,D,20120112,000000,9.87614,9.88502,9.62851,9.66797,190760.88534087,0
+OFG.US,D,20120113,000000,9.48645,9.66797,9.42233,9.62851,202719.99563441,0
+OFG.US,D,20120117,000000,9.69264,9.69264,9.55157,9.64528,228798.31658048,0
+OFG.US,D,20120118,000000,9.60682,9.72519,9.55848,9.68376,181629.8745319,0
+OFG.US,D,20120119,000000,9.76762,9.7982,9.57426,9.66304,208688.40056815,0
+OFG.US,D,20120120,000000,9.66304,9.8939,9.62851,9.88502,191550.52315394,0
+OFG.US,D,20120123,000000,9.85936,9.97284,9.64528,9.65515,131157.92846173,0
+OFG.US,D,20120124,000000,9.59892,9.90178,9.53677,9.87614,243731.49278361,0
+OFG.US,D,20120125,000000,9.86824,10.0537,9.76762,9.97968,275813.69661397,0
+OFG.US,D,20120126,000000,10.0537,10.0537,9.48645,9.81201,239527.86247447,0
+OFG.US,D,20120127,000000,9.71631,9.94128,9.70053,9.90967,131159.95577318,0
+OFG.US,D,20120130,000000,9.86824,9.94128,9.7834,9.88502,213607.67182214,0
+OFG.US,D,20120131,000000,8.96122,9.50914,8.96122,9.10319,886888.95739447,0
+OFG.US,D,20120201,000000,9.12125,9.30415,8.96379,9.07152,729835.16601793,0
+OFG.US,D,20120202,000000,9.03137,9.16899,9.01509,9.12125,346978.41074079,0
+OFG.US,D,20120203,000000,9.27198,9.69264,9.27198,9.67488,350063.97878058,0
+OFG.US,D,20120206,000000,9.66304,9.70053,9.55157,9.59892,183087.51147054,0
+OFG.US,D,20120207,000000,9.59892,9.59892,9.40655,9.50224,365518.17402853,0
+OFG.US,D,20120208,000000,9.54367,9.62161,9.45489,9.55848,195828.15033132,0
+OFG.US,D,20120209,000000,9.62851,9.62851,9.4391,9.47856,146671.9293977,0
+OFG.US,D,20120210,000000,9.35159,9.51014,9.34666,9.42233,187239.4453375,0
+OFG.US,D,20120213,000000,9.47264,9.59892,9.43121,9.51014,180939.57498029,0
+OFG.US,D,20120214,000000,9.47264,9.49336,9.27692,9.40655,880392.43782579,0
+OFG.US,D,20120215,000000,9.39175,9.46475,9.2419,9.36531,257839.55322313,0
+OFG.US,D,20120216,000000,9.35159,9.69264,9.31983,9.61372,175647.27841794,0
+OFG.US,D,20120217,000000,9.63739,9.63739,9.43121,9.45489,280082.20088978,0
+OFG.US,D,20120221,000000,9.44699,9.55848,9.27198,9.35159,289675.43871128,0
+OFG.US,D,20120222,000000,9.27198,9.33788,9.15933,9.18556,218697.23723864,0
+OFG.US,D,20120223,000000,9.16899,9.4391,9.13446,9.41444,138469.42723671,0
+OFG.US,D,20120224,000000,9.39175,9.44699,9.27198,9.31983,158045.14667973,0
+OFG.US,D,20120227,000000,9.20204,9.30415,9.03137,9.16899,343812.76389838,0
+OFG.US,D,20120228,000000,9.15084,9.29437,9.03137,9.27692,350634.66695614,0
+OFG.US,D,20120229,000000,9.35644,9.47067,9.22048,9.34963,616347.28422827,0
+OFG.US,D,20120301,000000,9.40655,9.67488,9.39175,9.55848,599851.05089066,0
+OFG.US,D,20120302,000000,9.51704,9.69955,9.36334,9.42923,475388.31852055,0
+OFG.US,D,20120305,000000,9.373,9.50224,9.28461,9.39865,396535.02568746,0
+OFG.US,D,20120306,000000,9.27011,9.31786,9.07704,9.15558,472598.73795369,0
+OFG.US,D,20120307,000000,9.17314,9.35742,9.10319,9.34371,277231.80097917,0
+OFG.US,D,20120308,000000,9.34963,9.38977,9.15558,9.26527,386489.69741072,0
+OFG.US,D,20120309,000000,9.26527,9.57426,9.23114,9.39668,175021.852833,0
+OFG.US,D,20120312,000000,9.36531,9.45489,9.29437,9.42233,125865.63189937,0
+OFG.US,D,20120313,000000,9.51901,9.72519,9.44699,9.67488,261966.14569686,0
+OFG.US,D,20120314,000000,9.70053,9.8268,9.52789,9.64528,173064.48361984,0
+OFG.US,D,20120315,000000,9.67488,9.71631,9.55157,9.62851,610613.03376797,0
+OFG.US,D,20120316,000000,9.59004,9.73309,9.55157,9.60582,666170.49063173,0
+OFG.US,D,20120319,000000,9.60682,10.0182,9.51901,9.93335,260626.09282281,0
+OFG.US,D,20120320,000000,9.8268,9.96589,9.74986,9.83568,134195.85468225,0
+OFG.US,D,20120321,000000,9.90178,9.90178,9.77748,9.78439,175472.92963251,0
+OFG.US,D,20120322,000000,9.72519,9.72519,9.51704,9.63641,155085.27195037,0
+OFG.US,D,20120323,000000,9.60582,9.76762,9.5269,9.74986,139978.76061755,0
+OFG.US,D,20120326,000000,9.85147,9.97383,9.75874,9.82187,219706.83834496,0
+OFG.US,D,20120327,000000,9.83568,9.85147,9.74098,9.76762,236720.03610447,0
+OFG.US,D,20120328,000000,9.7982,9.91066,9.72519,9.86923,251371.41601487,0
+OFG.US,D,20120329,000000,9.78439,9.83568,9.55157,9.80511,165701.28840267,0
+OFG.US,D,20120330,000000,9.89488,9.89488,9.66304,9.6739,369823.1699106,0
+OFG.US,D,20120402,000000,9.6739,9.89488,9.59004,9.84358,459140.4308366,0
+OFG.US,D,20120403,000000,9.85147,9.87614,9.62063,9.77748,255933.88045217,0
+OFG.US,D,20120404,000000,9.66304,9.66304,9.43713,9.5269,243760.88879975,0
+OFG.US,D,20120405,000000,9.43713,9.59794,9.31786,9.37991,215549.83619936,0
+OFG.US,D,20120409,000000,9.15558,9.24683,9.11937,9.15558,270076.40518648,0
+OFG.US,D,20120410,000000,9.1319,9.18172,8.93459,8.99714,353446.54794905,0
+OFG.US,D,20120411,000000,9.09451,9.11937,8.95363,9.01992,170991.55765355,0
+OFG.US,D,20120412,000000,9.01134,9.13919,8.98411,9.07704,208432.95932439,0
+OFG.US,D,20120413,000000,9.04389,9.10319,8.79046,8.80516,252513.80602172,0
+OFG.US,D,20120416,000000,8.94396,9.14788,8.90145,9.03611,305385.075203,0
+OFG.US,D,20120417,000000,9.11937,9.39668,9.09451,9.31006,269567.5500104,0
+OFG.US,D,20120418,000000,9.27395,9.27395,8.92611,9.03611,377378.95971634,0
+OFG.US,D,20120419,000000,9.02762,9.18172,8.87609,8.99162,200185.85631132,0
+OFG.US,D,20120420,000000,9.12518,9.17314,8.96764,9.01134,245111.0782311,0
+OFG.US,D,20120423,000000,9.01992,9.35742,8.90905,9.27395,551962.91327431,0
+OFG.US,D,20120424,000000,9.25551,9.59794,9.20796,9.43713,365597.23917541,0
+OFG.US,D,20120425,000000,9.57426,9.69955,9.49238,9.68376,494846.45389898,0
+OFG.US,D,20120426,000000,9.63641,9.66699,9.55848,9.57426,172971.22729275,0
+OFG.US,D,20120427,000000,9.60582,9.68376,9.42923,9.66304,190054.36729758,0
+OFG.US,D,20120430,000000,9.62063,9.62063,9.39668,9.45292,227157.20795485,0
+OFG.US,D,20120501,000000,9.42036,9.65416,9.29152,9.29152,174883.99565383,0
+OFG.US,D,20120502,000000,9.27011,9.29152,9.10319,9.23114,244865.77354463,0
+OFG.US,D,20120503,000000,9.21467,9.26527,9.0514,9.11937,284638.5833927,0
+OFG.US,D,20120504,000000,9.06097,9.07704,8.86218,8.93459,189607.34512099,0
+OFG.US,D,20120507,000000,8.90905,9.18172,8.90145,9.09451,149066.18423015,0
+OFG.US,D,20120508,000000,9.00306,9.14788,8.96122,9.12518,213408.99529921,0
+OFG.US,D,20120509,000000,9.02762,9.20796,8.89207,9.07704,361698.71924077,0
+OFG.US,D,20120510,000000,9.15558,9.32704,9.1319,9.27395,155406.60081654,0
+OFG.US,D,20120511,000000,9.20796,9.33492,9.06097,9.14788,294850.15120904,0
+OFG.US,D,20120514,000000,9.03611,9.08592,8.86761,8.90145,214967.99781077,0
+OFG.US,D,20120515,000000,8.90905,9.11177,8.90145,8.98411,213647.20439558,0
+OFG.US,D,20120516,000000,9.04389,9.19148,8.95363,8.96764,168688.53183672,0
+OFG.US,D,20120517,000000,8.95363,8.95363,8.65254,8.66873,378713.94431174,0
+OFG.US,D,20120518,000000,8.64623,8.7729,8.38243,8.43639,678907.07486959,0
+OFG.US,D,20120521,000000,8.45435,8.64623,8.42219,8.58941,259187.71534302,0
+OFG.US,D,20120522,000000,8.5676,8.75909,8.50092,8.55942,211110.0241053,0
+OFG.US,D,20120523,000000,8.5097,8.61387,8.34938,8.57293,271278.60088136,0
+OFG.US,D,20120524,000000,8.65254,8.66073,8.51867,8.63015,168324.62942993,0
+OFG.US,D,20120525,000000,8.61387,8.69358,8.5676,8.63015,180628.38267141,0
+OFG.US,D,20120529,000000,8.71016,8.73304,8.51867,8.62177,191802.92343052,0
+OFG.US,D,20120530,000000,8.50092,8.58003,8.38243,8.39821,223773.62513066,0
+OFG.US,D,20120531,000000,8.43639,8.43639,8.24659,8.37375,484103.73048053,0
+OFG.US,D,20120601,000000,8.21275,8.26188,7.98269,8.01337,255281.08616254,0
+OFG.US,D,20120604,000000,8.05303,8.0774,7.80581,7.8944,313179.0741051,0
+OFG.US,D,20120605,000000,7.85237,8.05303,7.85237,7.94066,334732.43587588,0
+OFG.US,D,20120606,000000,7.96513,8.02876,7.90021,8.01998,194660.41893124,0
+OFG.US,D,20120607,000000,8.1504,8.16579,7.9894,8.00479,217944.09103182,0
+OFG.US,D,20120608,000000,8.00479,8.20515,7.94066,8.15819,317852.02701689,0
+OFG.US,D,20120611,000000,8.27865,8.27865,7.95833,7.95833,233028.3019386,0
+OFG.US,D,20120612,000000,7.96611,8.10216,7.8944,8.0774,117395.52462587,0
+OFG.US,D,20120613,000000,8.06122,8.20515,7.92597,7.9745,198281.19719608,0
+OFG.US,D,20120614,000000,7.95833,8.05303,7.93416,8.00666,229887.99648942,0
+OFG.US,D,20120615,000000,8.00479,8.09348,7.94066,8.08588,523998.17901612,0
+OFG.US,D,20120618,000000,8.00666,8.17348,7.96611,8.1431,167667.78051738,0
+OFG.US,D,20120619,000000,8.1504,8.47053,8.1351,8.47053,171568.32776349,0
+OFG.US,D,20120620,000000,8.44705,8.50338,7.96513,7.99828,522982.49597542,0
+OFG.US,D,20120621,000000,8.02876,8.10216,7.90021,7.99828,290242.07226393,0
+OFG.US,D,20120622,000000,8.02876,8.12642,7.99828,8.08588,566875.81636285,0
+OFG.US,D,20120625,000000,7.94066,8.00479,7.91669,7.99828,274482.76664148,0
+OFG.US,D,20120626,000000,8.00479,8.25497,7.9819,8.1504,206778.67317427,0
+OFG.US,D,20120627,000000,8.16579,8.43107,8.12642,8.41607,119179.55870933,0
+OFG.US,D,20120628,000000,8.74587,9.24585,8.68895,8.86484,6283005.1531858,0
+OFG.US,D,20120629,000000,9.01707,9.03335,8.79441,8.91378,1140686.0515694,0
+OFG.US,D,20120702,000000,8.98126,9.22927,8.84275,9.20599,495345.17251776,0
+OFG.US,D,20120703,000000,9.18951,9.24585,9.07409,9.12322,317323.91238196,0
+OFG.US,D,20120705,000000,9.08287,9.21467,9.00779,9.01707,304428.1841946,0
+OFG.US,D,20120706,000000,8.94021,9.21467,8.94021,9.12993,292837.03093077,0
+OFG.US,D,20120709,000000,9.10033,9.20599,8.99527,9.16218,366833.89916508,0
+OFG.US,D,20120710,000000,9.17984,9.21467,8.97238,9.0657,301343.62981054,0
+OFG.US,D,20120711,000000,9.10033,9.18951,8.95738,8.98974,316351.81653762,0
+OFG.US,D,20120712,000000,9.00779,9.04094,8.80249,8.95738,422806.95487783,0
+OFG.US,D,20120713,000000,8.96379,9.1174,8.96379,9.01707,259665.14719149,0
+OFG.US,D,20120716,000000,9.02476,9.08287,8.88813,8.97238,316462.3050121,0
+OFG.US,D,20120717,000000,9.04094,9.1174,8.8173,8.84275,1258221.4606859,0
+OFG.US,D,20120718,000000,8.85113,8.97238,8.809,8.94021,242842.51670907,0
+OFG.US,D,20120719,000000,9.00207,9.00207,8.7212,8.78464,222926.20894102,0
+OFG.US,D,20120720,000000,8.72959,8.76175,8.60835,8.69713,266002.52281068,0
+OFG.US,D,20120723,000000,8.56129,8.62542,8.44705,8.54491,573717.9925352,0
+OFG.US,D,20120724,000000,8.35796,8.60835,8.26287,8.59197,759137.92583871,0
+OFG.US,D,20120725,000000,8.64811,8.6636,8.34238,8.39151,351128.31729629,0
+OFG.US,D,20120726,000000,8.4871,8.51226,8.17348,8.26287,388086.20518427,0
+OFG.US,D,20120727,000000,8.27954,8.40897,8.1351,8.35106,604046.57195397,0
+OFG.US,D,20120730,000000,8.35796,8.36704,8.21344,8.3186,326044.39262059,0
+OFG.US,D,20120731,000000,8.27954,8.39151,8.21344,8.35106,664042.82725606,0
+OFG.US,D,20120801,000000,8.39151,8.44705,8.2385,8.24718,565266.13106482,0
+OFG.US,D,20120802,000000,8.17348,8.20515,8.06043,8.16579,514143.41801647,0
+OFG.US,D,20120803,000000,8.29483,8.4945,8.27954,8.46333,359179.78475361,0
+OFG.US,D,20120806,000000,8.46333,8.60835,8.45603,8.57471,322664.86441931,0
+OFG.US,D,20120807,000000,8.60835,8.67987,8.52932,8.56918,274430.05654355,0
+OFG.US,D,20120808,000000,8.52025,8.65501,8.46333,8.59197,167324.15122517,0
+OFG.US,D,20120809,000000,8.55319,8.73689,8.55319,8.72959,294159.85165743,0
+OFG.US,D,20120810,000000,8.64169,8.7212,8.60835,8.64169,233064.79354485,0
+OFG.US,D,20120813,000000,8.59197,8.61634,8.34238,8.42298,224506.4982229,0
+OFG.US,D,20120814,000000,8.47921,8.47921,8.34238,8.39999,315024.94118805,0
+OFG.US,D,20120815,000000,8.36704,8.43817,8.3261,8.43817,367272.81209585,0
+OFG.US,D,20120816,000000,8.44705,8.52932,8.35106,8.52025,215539.69964207,0
+OFG.US,D,20120817,000000,8.51226,8.53623,8.47921,8.50338,282609.24462277,0
+OFG.US,D,20120820,000000,8.4871,8.7139,8.4871,8.64811,173875.40820323,0
+OFG.US,D,20120821,000000,8.68895,8.80249,8.64169,8.69713,207549.05152849,0
+OFG.US,D,20120822,000000,8.6636,8.70661,8.47053,8.4871,367546.49914274,0
+OFG.US,D,20120823,000000,8.4945,8.54491,8.40897,8.53623,181510.26315584,0
+OFG.US,D,20120824,000000,8.4945,8.61634,8.45603,8.52025,89138.857517655,0
+OFG.US,D,20120827,000000,8.56129,8.58299,8.45603,8.50338,134659.09535051,0
+OFG.US,D,20120828,000000,8.51226,8.60835,8.43817,8.57471,103822.67441138,0
+OFG.US,D,20120829,000000,8.59937,8.7139,8.59937,8.68895,89660.890218213,0
+OFG.US,D,20120830,000000,8.64169,8.64169,8.51226,8.52932,56496.102069031,0
+OFG.US,D,20120831,000000,8.60835,8.60835,8.43107,8.52932,197246.25469653,0
+OFG.US,D,20120904,000000,8.54491,8.75533,8.47921,8.67257,317947.31065544,0
+OFG.US,D,20120905,000000,8.69713,8.69713,8.52025,8.56129,245091.81877225,0
+OFG.US,D,20120906,000000,8.59197,8.80249,8.56918,8.68895,229832.24542431,0
+OFG.US,D,20120907,000000,8.73689,8.91378,8.72959,8.87224,198020.68767366,0
+OFG.US,D,20120910,000000,8.88093,8.91378,8.73689,8.79441,121878.92391629,0
+OFG.US,D,20120911,000000,8.77645,8.89691,8.67987,8.75533,180980.12120946,0
+OFG.US,D,20120912,000000,8.78464,8.809,8.7139,8.77645,142649.74346409,0
+OFG.US,D,20120913,000000,8.77645,9.01707,8.69713,8.92118,324364.76507724,0
+OFG.US,D,20120914,000000,8.96379,9.04952,8.9052,8.99527,284245.28496976,0
+OFG.US,D,20120917,000000,9.00779,9.04952,8.79441,8.88093,179606.61769634,0
+OFG.US,D,20120918,000000,8.83426,9.08287,8.83426,9.01707,180771.30812923,0
+OFG.US,D,20120919,000000,9.04094,9.22927,8.98974,9.1098,610641.41612839,0
+OFG.US,D,20120920,000000,9.05712,9.17984,9.00207,9.08287,127831.11035836,0
+OFG.US,D,20120921,000000,9.17984,9.22927,8.93084,9.02476,741685.81514843,0
+OFG.US,D,20120924,000000,8.97238,9.07409,8.91378,8.95738,135587.60399849,0
+OFG.US,D,20120925,000000,8.96379,8.97238,8.67257,8.70661,308542.61279958,0
+OFG.US,D,20120926,000000,8.73778,8.77645,8.57471,8.63271,154553.10269252,0
+OFG.US,D,20120927,000000,8.65501,8.76264,8.56129,8.7139,185669.29261291,0
+OFG.US,D,20120928,000000,8.69713,8.69713,8.51048,8.51048,175116.12281582,0
+OFG.US,D,20121001,000000,8.5683,8.69713,8.51936,8.67257,368550.01831468,0
+OFG.US,D,20121002,000000,8.68895,8.7139,8.62452,8.67257,98613.497618834,0
+OFG.US,D,20121003,000000,8.69713,8.69713,8.55231,8.5683,120950.4152683,0
+OFG.US,D,20121004,000000,8.61564,8.74587,8.52854,8.70661,822338.34690092,0
+OFG.US,D,20121005,000000,8.75533,8.90618,8.7212,8.80249,179894.49592344,0
+OFG.US,D,20121008,000000,8.78563,8.82696,8.69713,8.81828,112712.43515679,0
+OFG.US,D,20121009,000000,8.83525,8.87224,8.77645,8.78563,171346.33715878,0
+OFG.US,D,20121010,000000,8.809,8.809,8.64081,8.7139,196743.48145482,0
+OFG.US,D,20121011,000000,8.75533,8.77645,8.67257,8.68895,220909.03403983,0
+OFG.US,D,20121012,000000,8.67987,8.67987,8.33962,8.37375,183435.19538567,0
+OFG.US,D,20121015,000000,8.37375,8.407,8.21088,8.26898,199796.61251129,0
+OFG.US,D,20121016,000000,8.30026,8.33962,8.13146,8.1938,397937.92521672,0
+OFG.US,D,20121017,000000,8.23593,8.33962,8.17871,8.2601,328548.1222718,0
+OFG.US,D,20121018,000000,8.27766,8.37375,8.14705,8.14705,253853.85889577,0
+OFG.US,D,20121019,000000,8.12327,8.33962,8.07395,8.28467,352007.15681353,0
+OFG.US,D,20121022,000000,8.27766,8.32373,8.23593,8.30026,262594.61224899,0
+OFG.US,D,20121023,000000,8.24392,8.30026,8.15563,8.29325,212326.41098039,0
+OFG.US,D,20121024,000000,8.58201,8.58201,8.22735,8.39821,576788.35573906,0
+OFG.US,D,20121025,000000,8.49351,9.22345,8.49351,9.20885,868255.93777963,0
+OFG.US,D,20121026,000000,9.63444,9.7834,9.35939,9.52296,2956321.8660414,0
+OFG.US,D,20121031,000000,9.62654,9.69067,9.44798,9.53184,787674.36192819,0
+OFG.US,D,20121101,000000,9.57129,9.74,9.52296,9.70645,804599.37163927,0
+OFG.US,D,20121102,000000,9.80511,9.80511,9.49632,9.55551,330211.53132348,0
+OFG.US,D,20121105,000000,9.57129,9.66699,9.34666,9.66107,421480.07952826,0
+OFG.US,D,20121106,000000,9.60287,9.86923,9.58807,9.80511,387695.94772851,0
+OFG.US,D,20121107,000000,9.70645,9.70645,9.42529,9.4904,408035.96359139,0
+OFG.US,D,20121108,000000,9.49632,9.53184,9.20885,9.2487,306590.31186506,0
+OFG.US,D,20121109,000000,9.2409,9.44798,9.20106,9.30315,155757.32569885,0
+OFG.US,D,20121112,000000,9.30315,9.36531,9.1827,9.329,195780.50851204,0
+OFG.US,D,20121113,000000,9.25748,9.38386,8.51048,9.00306,1619818.8143537,0
+OFG.US,D,20121114,000000,9.02663,9.07606,8.93262,8.95925,530538.28578116,0
+OFG.US,D,20121115,000000,8.96567,9.07606,8.80249,9.01894,319701.94872275,0
+OFG.US,D,20121116,000000,8.99615,8.99615,8.7139,8.88181,559817.73152017,0
+OFG.US,D,20121119,000000,9.00966,9.21565,8.87224,9.16613,495029.92558598,0
+OFG.US,D,20121120,000000,9.14788,9.35939,9.02663,9.35939,286248.26869073,0
+OFG.US,D,20121121,000000,9.35259,9.44798,9.23312,9.39965,260621.02454416,0
+OFG.US,D,20121123,000000,9.34666,9.63444,9.271,9.63444,139753.72904565,0
+OFG.US,D,20121126,000000,9.60287,9.65219,9.47363,9.49632,567961.44164886,0
+OFG.US,D,20121127,000000,9.56341,9.60287,9.49632,9.51309,1348204.693426,0
+OFG.US,D,20121128,000000,9.51309,9.53184,9.22345,9.43318,594283.03996996,0
+OFG.US,D,20121129,000000,9.48152,9.64233,9.44798,9.57919,316494.74199544,0
+OFG.US,D,20121130,000000,9.57129,9.75775,9.38386,9.74,802899.47098134,0
+OFG.US,D,20121203,000000,9.76663,9.98365,9.61865,9.91954,590841.6787692,0
+OFG.US,D,20121204,000000,9.90277,9.98365,9.69757,9.87712,348372.18736849,0
+OFG.US,D,20121205,000000,9.91954,10.0389,9.86923,9.93533,256335.28812094,0
+OFG.US,D,20121206,000000,9.90277,9.96688,9.79721,9.86923,235692.18919503,0
+OFG.US,D,20121207,000000,9.86923,10.0814,9.85245,9.99744,384496.85024704,0
+OFG.US,D,20121210,000000,9.9906,10.1129,9.88699,9.95904,217975.51435942,0
+OFG.US,D,20121211,000000,10.0231,10.0487,9.93533,10.031,236629.82074458,0
+OFG.US,D,20121212,000000,10.0892,10.1365,9.91066,9.98365,292534.96152346,0
+OFG.US,D,20121213,000000,9.97581,10.0636,9.94317,10.0231,337928.49239016,0
+OFG.US,D,20121214,000000,9.9906,10.0636,9.86923,10.031,410303.51145769,0
+OFG.US,D,20121217,000000,10.0892,10.2806,10.0636,10.2569,292112.26708437,0
+OFG.US,D,20121218,000000,10.324,10.4365,10.2491,10.4365,312052.90258992,0
+OFG.US,D,20121219,000000,10.4207,10.7167,10.3142,10.5667,601386.73932045,0
+OFG.US,D,20121220,000000,10.5411,10.7167,10.5006,10.6161,237452.90919672,0
+OFG.US,D,20121221,000000,10.5006,10.5746,10.4365,10.5411,1069818.3385712,0
+OFG.US,D,20121224,000000,10.5321,10.5321,10.403,10.478,162449.48082327,0
+OFG.US,D,20121226,000000,10.4927,10.687,10.4118,10.6565,234516.34854912,0
+OFG.US,D,20121227,000000,10.693,10.8251,10.4848,10.7265,368156.71989174,0
+OFG.US,D,20121228,000000,10.6486,10.7768,10.5667,10.687,245266.16755768,0
+OFG.US,D,20121231,000000,10.7009,10.8488,10.6229,10.8488,410178.83180299,0
+OFG.US,D,20130102,000000,10.9732,11.3362,10.9149,11.2947,1199972.747861,0
+OFG.US,D,20130103,000000,11.3037,11.354,11.2099,11.2947,225293.09506879,0
+OFG.US,D,20130104,000000,11.3362,11.498,11.279,11.4832,386124.7813482,0
+OFG.US,D,20130107,000000,11.4191,11.5256,11.3283,11.498,392850.38711168,0
+OFG.US,D,20130108,000000,11.498,11.5424,11.3697,11.5256,320928.47215512,0
+OFG.US,D,20130109,000000,11.5424,11.6045,11.4664,11.5887,438721.34982685,0
+OFG.US,D,20130110,000000,11.6223,11.6697,11.5424,11.6223,543706.68735967,0
+OFG.US,D,20130111,000000,11.648,11.6697,11.5424,11.6558,264570.22726527,0
+OFG.US,D,20130114,000000,11.6627,11.7012,11.4832,11.6697,541783.78244131,0
+OFG.US,D,20130115,000000,11.5819,11.7604,11.5651,11.7338,214280.73922635,0
+OFG.US,D,20130116,000000,11.7258,11.7771,11.648,11.7338,165939.49749903,0
+OFG.US,D,20130117,000000,11.7771,11.9143,11.7012,11.9064,411458.06533329,0
+OFG.US,D,20130118,000000,11.7851,11.8807,11.6963,11.7851,385116.19389761,0
+OFG.US,D,20130122,000000,11.7851,11.8502,11.7258,11.8018,377309.01747102,0
+OFG.US,D,20130123,000000,11.7851,11.8256,11.7604,11.8018,370240.79607105,0
+OFG.US,D,20130124,000000,11.8807,11.93,11.8166,11.9143,412518.34922607,0
+OFG.US,D,20130125,000000,11.9459,11.9962,11.8324,11.9715,306528.47886558,0
+OFG.US,D,20130128,000000,11.9637,11.9962,11.8256,11.9715,405554.53436622,0
+OFG.US,D,20130129,000000,11.93,11.9962,11.8729,11.9962,324364.76507724,0
+OFG.US,D,20130130,000000,11.9804,11.9804,11.7101,11.8018,291267.89186192,0
+OFG.US,D,20130131,000000,11.7604,11.8807,11.6558,11.6785,478678.64501766,0
+OFG.US,D,20130201,000000,11.7604,11.8729,11.6865,11.8659,469458.43250451,0
+OFG.US,D,20130204,000000,11.8166,11.8166,11.6627,11.6963,195212.86130368,0
+OFG.US,D,20130205,000000,11.7673,11.9557,11.7101,11.8975,176159.17456121,0
+OFG.US,D,20130206,000000,11.8256,11.938,11.8018,11.93,169590.68543575,0
+OFG.US,D,20130207,000000,11.9232,12.0208,11.8502,12.0208,354797.75103613,0
+OFG.US,D,20130208,000000,11.9804,12.0761,11.7012,11.8975,1109949.9825475,0
+OFG.US,D,20130211,000000,11.9962,12.1669,11.8659,12.1669,614524.7312271,0
+OFG.US,D,20130212,000000,12.1589,12.2064,12.1076,12.1994,272055.06116995,0
+OFG.US,D,20130213,000000,12.2389,12.2467,12.0761,12.1589,324829.01940123,0
+OFG.US,D,20130214,000000,12.1511,12.1994,12.1156,12.1254,174628.55441006,0
+OFG.US,D,20130215,000000,12.1836,12.232,12.0534,12.0998,427575.19142816,0
+OFG.US,D,20130219,000000,12.1343,12.3355,12.1156,12.3128,473826.27504179,0
+OFG.US,D,20130220,000000,12.3355,12.3355,12.0298,12.0386,333022.39866065,0
+OFG.US,D,20130221,000000,12.0208,12.0909,11.8097,11.9232,501831.55552916,0
+OFG.US,D,20130222,000000,12.0682,12.5171,11.9804,12.4499,1001244.5284884,0
+OFG.US,D,20130225,000000,12.5507,12.5507,12.1076,12.1156,360730.67801935,0
+OFG.US,D,20130226,000000,12.1511,12.4835,12.0208,12.4016,370034.01030229,0
+OFG.US,D,20130227,000000,12.3878,12.598,12.3128,12.4657,516310.61396558,0
+OFG.US,D,20130228,000000,12.4657,12.5822,12.2734,12.4421,441245.35259266,0
+OFG.US,D,20130301,000000,12.3355,12.598,12.2064,12.5259,330106.11112764,0
+OFG.US,D,20130304,000000,12.5259,12.6443,12.4589,12.59,323855.90990116,0
+OFG.US,D,20130305,000000,12.6956,12.7746,12.5822,12.7134,254961.78460783,0
+OFG.US,D,20130306,000000,12.7134,12.818,12.7036,12.7746,259991.54433631,0
+OFG.US,D,20130307,000000,12.7746,12.9127,12.7657,12.8959,207259.14598993,0
+OFG.US,D,20130308,000000,12.962,13.0281,12.818,12.9127,309693.11205226,0
+OFG.US,D,20130311,000000,12.9127,12.9275,12.8347,12.9028,205945.44816484,0
+OFG.US,D,20130312,000000,12.8594,12.887,12.6443,12.6788,210765.38115736,0
+OFG.US,D,20130313,000000,12.6365,12.8427,12.6365,12.7942,367661.04224015,0
+OFG.US,D,20130314,000000,12.8505,12.8802,12.7942,12.8269,370876.35821328,0
+OFG.US,D,20130315,000000,12.8269,12.8959,12.7036,12.8594,540454.87978028,0
+OFG.US,D,20130318,000000,12.6956,12.8032,12.6177,12.7134,146106.30950078,0
+OFG.US,D,20130319,000000,12.7193,12.7272,12.4904,12.59,229048.68954561,0
+OFG.US,D,20130320,000000,12.6365,12.7578,12.59,12.7193,219754.48016423,0
+OFG.US,D,20130321,000000,12.6048,12.7134,12.5171,12.5417,186201.46187076,0
+OFG.US,D,20130322,000000,12.5654,12.6601,12.4994,12.6503,185628.74638374,0
+OFG.US,D,20130325,000000,12.6601,12.6878,12.4835,12.6177,276271.86900359,0
+OFG.US,D,20130326,000000,12.7134,12.812,12.5507,12.7341,199326.27625292,0
+OFG.US,D,20130327,000000,12.6118,12.6266,12.449,12.598,98582.074291229,0
+OFG.US,D,20130328,000000,12.6266,12.6601,12.5417,12.6503,174698.49665538,0
+OFG.US,D,20130401,000000,12.59,12.7509,12.2715,12.3701,300373.56127765,0
+OFG.US,D,20130402,000000,12.449,12.5417,12.3928,12.4747,374186.95782497,0
+OFG.US,D,20130403,000000,12.5161,12.5339,12.2389,12.3267,239340.33616455,0
+OFG.US,D,20130404,000000,12.3346,12.3346,12.1234,12.2202,297946.86946185,0
+OFG.US,D,20130405,000000,12.01,12.3868,12.01,12.3868,244929.63385557,0
+OFG.US,D,20130408,000000,12.3928,12.3928,12.1659,12.2951,172838.43839223,0
+OFG.US,D,20130409,000000,12.3118,12.3118,12.0968,12.0968,134975.35593803,0
+OFG.US,D,20130410,000000,12.1323,12.4747,12.1323,12.4421,160747.55285388,0
+OFG.US,D,20130411,000000,12.4164,12.4421,12.2951,12.303,81684.433284846,0
+OFG.US,D,20130412,000000,12.2793,12.3799,12.1422,12.2793,211734.43603451,0
+OFG.US,D,20130415,000000,12.2389,12.2389,11.6745,11.6745,286590.88432722,0
+OFG.US,D,20130416,000000,11.8462,12.0178,11.7318,11.9942,197417.56251476,0
+OFG.US,D,20130417,000000,11.8778,11.9685,11.7811,11.8304,262212.46403906,0
+OFG.US,D,20130418,000000,11.8068,11.863,11.6529,11.7397,307135.6586474,0
+OFG.US,D,20130419,000000,11.7565,11.9853,11.6745,11.9775,200367.30068685,0
+OFG.US,D,20130422,000000,11.9775,12.1422,11.7061,12.0801,322080.99871927,0
+OFG.US,D,20130423,000000,12.1047,12.5822,12.1047,12.5723,241195.32614906,0
+OFG.US,D,20130424,000000,12.5417,12.5417,12.3267,12.4086,95775.261576971,0
+OFG.US,D,20130425,000000,12.4332,12.9472,12.3701,12.7429,312956.06984468,0
+OFG.US,D,20130426,000000,12.7429,13.0143,12.59,12.9295,252474.27344828,0
+OFG.US,D,20130429,000000,12.9708,13.1357,12.8732,13.0537,660170.66237037,0
+OFG.US,D,20130430,000000,12.9975,13.2412,12.8673,13.11,678116.42340079,0
+OFG.US,D,20130501,000000,13.1189,13.1445,12.7756,12.7854,644660.71605732,0
+OFG.US,D,20130502,000000,12.8515,13.11,12.812,13.0231,186130.50596971,0
+OFG.US,D,20130503,000000,13.2728,13.4947,13.1603,13.2165,216924.3533682,0
+OFG.US,D,20130506,000000,13.2728,13.7069,13.1445,13.6723,335373.06629675,0
+OFG.US,D,20130507,000000,13.6901,14.3274,13.551,14.131,730243.66927681,0
+OFG.US,D,20130508,000000,14.0087,14.2287,13.9308,14.0432,361027.67914802,0
+OFG.US,D,20130509,000000,14.1143,14.21,14.0719,14.131,564248.42071267,0
+OFG.US,D,20130510,000000,14.1143,14.2356,13.8607,13.8933,343730.65778431,0
+OFG.US,D,20130513,000000,13.9111,13.9446,13.7719,13.9209,205659.5972492,0
+OFG.US,D,20130514,000000,13.8933,14.0807,13.845,14.0719,334830.76048161,0
+OFG.US,D,20130515,000000,14.0511,14.1941,13.9811,14.1941,217652.1581818,0
+OFG.US,D,20130516,000000,14.1143,14.3737,14.0264,14.1813,323298.39925008,0
+OFG.US,D,20130517,000000,14.2287,14.499,14.1873,14.432,438923.06731697,0
+OFG.US,D,20130520,000000,14.3737,14.4585,14.2445,14.3441,158243.82320267,0
+OFG.US,D,20130521,000000,14.3589,14.4013,14.1941,14.3737,214133.75914562,0
+OFG.US,D,20130522,000000,14.3915,14.7032,13.8696,13.9999,660779.86946365,0
+OFG.US,D,20130523,000000,13.845,14.2287,13.8292,14.1813,244693.45207065,0
+OFG.US,D,20130524,000000,14.0807,14.2889,14.0511,14.2889,151294.19952302,0
+OFG.US,D,20130528,000000,14.3589,14.5789,14.2997,14.4733,285772.86415373,0
+OFG.US,D,20130529,000000,14.3659,14.6302,14.2889,14.3737,302946.21951845,0
+OFG.US,D,20130530,000000,14.3816,14.5888,14.3816,14.5601,151193.84760583,0
+OFG.US,D,20130531,000000,14.496,14.6904,14.4526,14.504,205561.27264345,0
+OFG.US,D,20130603,000000,14.5789,14.7515,14.2958,14.6835,503895.35859388,0
+OFG.US,D,20130604,000000,14.6737,14.7831,14.4013,14.4733,148116.38881186,0
+OFG.US,D,20130605,000000,14.4655,14.5216,14.2799,14.2889,164717.02868958,0
+OFG.US,D,20130606,000000,14.2534,14.4733,14.1873,14.4585,150496.45246411,0
+OFG.US,D,20130607,000000,14.5543,14.5976,14.3915,14.4072,137841.97434031,0
+OFG.US,D,20130610,000000,14.4911,14.5543,14.2711,14.4072,197955.813707,0
+OFG.US,D,20130611,000000,14.2534,14.3184,14.0719,14.0877,228605.72199193,0
+OFG.US,D,20130612,000000,14.2287,14.2711,13.7552,13.8292,174893.11855539,0
+OFG.US,D,20130613,000000,13.845,13.9999,13.7719,13.9732,316342.69363606,0
+OFG.US,D,20130614,000000,13.9604,13.9673,13.476,13.6634,179781.98013749,0
+OFG.US,D,20130617,000000,13.836,13.9446,13.6634,13.8292,355811.40676536,0
+OFG.US,D,20130618,000000,13.836,13.9811,13.763,13.9524,235022.16275801,0
+OFG.US,D,20130619,000000,13.9209,13.9673,13.7157,13.845,499220.37837064,0
+OFG.US,D,20130620,000000,13.6506,14.1941,13.5678,13.9308,344217.21253434,0
+OFG.US,D,20130621,000000,13.9909,14.1143,13.8045,14.058,627973.91544261,0
+OFG.US,D,20130624,000000,13.9031,14.1064,13.7798,13.9209,268955.30194995,0
+OFG.US,D,20130625,000000,14.0975,14.3184,13.9732,14.2534,206152.2339336,0
+OFG.US,D,20130626,000000,14.4082,14.8591,14.2889,14.5226,789456.36870019,0
+OFG.US,D,20130627,000000,14.6154,14.939,14.5986,14.8098,397421.97445054,0
+OFG.US,D,20130628,000000,14.8739,15.1363,14.6953,14.8256,865999.54012635,0
+OFG.US,D,20130701,000000,14.9804,15.2281,14.866,15.1215,496726.78527672,0
+OFG.US,D,20130702,000000,15.082,15.309,14.8423,14.9479,324771.24102467,0
+OFG.US,D,20130703,000000,14.8739,15.0317,14.712,14.9567,144885.86800278,0
+OFG.US,D,20130705,000000,15.3188,15.3188,14.939,15.2202,391514.38886056,0
+OFG.US,D,20130708,000000,15.2202,15.2862,15.0495,15.0573,298819.62704473,0
+OFG.US,D,20130709,000000,15.1511,15.1758,14.866,15.1451,165159.99624326,0
+OFG.US,D,20130710,000000,15.1284,15.1669,14.7851,14.8018,201955.69921456,0
+OFG.US,D,20130711,000000,15.0317,15.0317,14.4921,14.712,213051.17482679,0
+OFG.US,D,20130712,000000,14.712,14.8838,14.5986,14.6953,290046.43670818,0
+OFG.US,D,20130715,000000,14.7595,14.9006,14.5464,14.793,184626.24086752,0
+OFG.US,D,20130716,000000,14.8018,14.8186,14.3747,14.793,245869.29271658,0
+OFG.US,D,20130717,000000,14.8502,14.9715,14.7377,14.8186,185832.49118531,0
+OFG.US,D,20130718,000000,14.9104,15.2862,14.8916,15.1758,228983.81557894,0
+OFG.US,D,20130719,000000,15.16,15.309,15.0663,15.2281,113288.19161101,0
+OFG.US,D,20130722,000000,15.2439,15.373,15.1511,15.3513,202359.13419479,0
+OFG.US,D,20130723,000000,15.4313,15.5151,14.6687,15.1451,808340.77493588,0
+OFG.US,D,20130724,000000,15.2113,15.3978,15.16,15.3513,413307.98703915,0
+OFG.US,D,20130725,000000,15.2527,15.4796,15.2527,15.4313,676356.71705484,0
+OFG.US,D,20130726,000000,15.3898,15.525,15.3355,15.4224,441334.55429683,0
+OFG.US,D,20130729,000000,15.4066,15.4559,15.1136,15.1511,358662.8203317,0
+OFG.US,D,20130730,000000,15.2695,15.2695,15.014,15.0406,294305.81808244,0
+OFG.US,D,20130731,000000,15.1048,15.2695,14.9657,15.1215,320410.49407748,0
+OFG.US,D,20130801,000000,15.2862,15.449,15.2527,15.3978,463340.00652284,0
+OFG.US,D,20130802,000000,15.373,15.8259,15.1215,15.5457,437826.29181794,0
+OFG.US,D,20130805,000000,15.5457,15.6375,15.4313,15.5625,285133.24738857,0
+OFG.US,D,20130806,000000,15.5299,15.5882,15.3257,15.3513,322834.14492609,0
+OFG.US,D,20130807,000000,15.302,15.449,15.0573,15.373,361996.73402517,0
+OFG.US,D,20130808,000000,15.449,15.5882,15.3513,15.5151,276059.00130045,0
+OFG.US,D,20130809,000000,15.4727,15.6375,15.4066,15.5882,416218.19263778,0
+OFG.US,D,20130812,000000,15.5546,15.6375,15.3898,15.5546,365649.94927334,0
+OFG.US,D,20130813,000000,15.6128,15.6128,15.2439,15.3355,183339.91174712,0
+OFG.US,D,20130814,000000,15.302,15.4066,15.1048,15.2527,154494.31066022,0
+OFG.US,D,20130815,000000,15.1048,15.2695,15.0406,15.0751,327966.28388321,0
+OFG.US,D,20130816,000000,15.0317,15.1758,14.9567,14.9715,332679.78302417,0
+OFG.US,D,20130819,000000,14.939,14.939,14.712,14.7447,287477.8330903,0
+OFG.US,D,20130820,000000,14.7525,14.9874,14.712,14.9657,320351.70204519,0
+OFG.US,D,20130821,000000,14.9331,14.9874,14.7525,14.8098,209298.62131716,0
+OFG.US,D,20130822,000000,14.9006,15.1048,14.8502,15.0238,228184.04120857,0
+OFG.US,D,20130823,000000,15.0495,15.2774,14.9567,15.16,177451.58561598,0
+OFG.US,D,20130826,000000,15.1669,15.2774,14.8423,14.8591,140824.14949573,0
+OFG.US,D,20130827,000000,14.6756,14.8256,14.1143,14.138,491372.65571489,0
+OFG.US,D,20130828,000000,14.1143,14.2623,14.058,14.131,206236.36735913,0
+OFG.US,D,20130829,000000,14.131,14.5226,14.058,14.3915,614278.41288489,0
+OFG.US,D,20130830,000000,14.4082,14.4507,13.9801,14.0649,349130.40185396,0
+OFG.US,D,20130903,000000,14.2218,14.4783,14.0728,14.1745,430676.97795963,0
+OFG.US,D,20130904,000000,14.1745,14.3954,14.0176,14.2652,1084990.7375265,0
+OFG.US,D,20130905,000000,14.2968,14.3304,14.0176,14.2919,440602.69486032,0
+OFG.US,D,20130906,000000,14.3855,14.3855,13.9604,14.2563,335025.38238162,0
+OFG.US,D,20130909,000000,14.3441,14.4585,14.1242,14.2711,288685.09706382,0
+OFG.US,D,20130910,000000,14.353,14.4358,14.2741,14.3954,359384.54321092,0
+OFG.US,D,20130911,000000,14.3589,14.3589,13.9199,14.0077,828999.07869773,0
+OFG.US,D,20130912,000000,13.9594,14.1458,13.7295,13.7453,719259.69579479,0
+OFG.US,D,20130913,000000,13.8193,13.8696,13.6003,13.6979,307593.831037,0
+OFG.US,D,20130916,000000,13.8598,13.8923,13.5648,13.6398,326405.25406019,0
+OFG.US,D,20130917,000000,13.6703,14.1162,13.5924,14.1162,460097.321845,0
+OFG.US,D,20130918,000000,14.0887,14.2652,13.9031,14.0176,397359.12779534,0
+OFG.US,D,20130919,000000,14.0442,14.1073,13.5213,13.7788,545006.19400456,0
+OFG.US,D,20130920,000000,13.8518,13.8518,13.3616,13.4089,2246729.4049364,0
+OFG.US,D,20130923,000000,13.3783,13.3862,12.8515,13.252,750708.36479438,0
+OFG.US,D,20130924,000000,13.252,13.5085,13.1475,13.26,672844.39995302,0
+OFG.US,D,20130925,000000,13.3033,13.6703,13.2856,13.5924,435546.58008289,0
+OFG.US,D,20130926,000000,13.6566,13.6979,13.4257,13.5924,360760.0740355,0
+OFG.US,D,20130927,000000,13.5381,13.7059,13.3113,13.3951,232843.81659587,0
+OFG.US,D,20130930,000000,13.2678,13.3526,13.1386,13.3033,512240.7862127,0
+OFG.US,D,20131001,000000,13.2776,13.5648,13.179,13.5558,475497.7933393,0
+OFG.US,D,20131002,000000,13.473,13.6249,13.4335,13.547,323200.07464434,0
+OFG.US,D,20131003,000000,13.5145,13.5558,13.2776,13.3033,280057.87315228,0
+OFG.US,D,20131004,000000,13.26,13.3616,13.2106,13.2935,106574.74971626,0
+OFG.US,D,20131007,000000,13.1287,13.1544,12.9137,12.9225,286522.96939335,0
+OFG.US,D,20131008,000000,12.9551,13.0251,12.523,12.5575,342374.3864186,0
+OFG.US,D,20131009,000000,12.5703,12.596,12.1274,12.1698,788573.47456003,0
+OFG.US,D,20131010,000000,12.377,12.7134,12.3583,12.6118,865241.32564088,0
+OFG.US,D,20131011,000000,12.5881,13.0163,12.4884,12.965,309226.83041681,0
+OFG.US,D,20131014,000000,12.9137,13.1928,12.8988,13.1475,228996.99310342,0
+OFG.US,D,20131015,000000,13.1722,13.4,13.0834,13.1475,232792.12015368,0
+OFG.US,D,20131016,000000,13.2283,13.6318,13.1632,13.5007,420439.05509433,0
+OFG.US,D,20131017,000000,13.3951,13.4917,13.252,13.3694,261879.98495988,0
+OFG.US,D,20131018,000000,13.5085,13.5085,13.3033,13.3951,281592.54792634,0
+OFG.US,D,20131021,000000,13.4,13.5283,13.3191,13.3862,176182.48864297,0
+OFG.US,D,20131022,000000,13.4187,13.4917,13.3191,13.3951,170888.16476917,0
+OFG.US,D,20131023,000000,13.3033,13.4582,13.1544,13.3783,203244.05564643,0
+OFG.US,D,20131024,000000,13.4257,13.5213,13.3191,13.4,202564.90630783,0
+OFG.US,D,20131025,000000,13.4819,13.5746,13.327,13.4,238468.59223741,0
+OFG.US,D,20131028,000000,13.4,13.5924,13.3458,13.4917,389964.50925054,0
+OFG.US,D,20131029,000000,13.252,13.473,12.6256,12.8042,1043564.655184,0
+OFG.US,D,20131030,000000,12.7756,12.8988,12.4471,12.4471,288031.28911846,0
+OFG.US,D,20131031,000000,12.4144,12.4884,12.1363,12.1698,407838.30072419,0
+OFG.US,D,20131101,000000,12.1451,12.309,11.9459,12.2912,649419.82970609,0
+OFG.US,D,20131104,000000,12.2912,12.5881,12.2675,12.5487,554568.00849845,0
+OFG.US,D,20131105,000000,12.523,12.7272,12.0455,12.2586,934085.78180348,0
+OFG.US,D,20131106,000000,12.225,12.4056,12.225,12.3237,333755.27175289,0
+OFG.US,D,20131107,000000,12.3483,12.4391,12.2034,12.2162,267709.51905872,0
+OFG.US,D,20131108,000000,12.2409,12.9403,12.1866,12.89,368061.43625319,0
+OFG.US,D,20131111,000000,12.8436,12.89,12.5575,12.5703,241295.67806626,0
+OFG.US,D,20131112,000000,12.4628,12.6355,12.3583,12.5329,464551.32511928,0
+OFG.US,D,20131113,000000,12.4628,12.7854,12.4559,12.7667,300914.85343707,0
+OFG.US,D,20131114,000000,12.7952,13.1001,12.7756,12.8614,411760.13474061,0
+OFG.US,D,20131115,000000,12.9137,13.107,12.7756,12.9482,373070.92286709,0
+OFG.US,D,20131118,000000,13.0251,13.1475,12.9058,13.0251,355860.06224037,0
+OFG.US,D,20131119,000000,13.0084,13.2007,12.8732,13.0902,307835.08110057,0
+OFG.US,D,20131120,000000,13.1119,13.3526,12.9482,13.1879,935251.48589211,0
+OFG.US,D,20131121,000000,13.26,13.5007,13.1928,13.4335,333124.77788931,0
+OFG.US,D,20131122,000000,13.4582,13.844,13.327,13.763,649623.57450766,0
+OFG.US,D,20131125,000000,13.771,13.8854,13.7295,13.8124,230461.72563217,0
+OFG.US,D,20131126,000000,13.8607,14.1073,13.835,14.0176,423755.7366404,0
+OFG.US,D,20131127,000000,14.0659,14.2652,14.0176,14.1261,305254.31361393,0
+OFG.US,D,20131129,000000,14.1745,14.2919,14.0728,14.132,144689.21879131,0
+OFG.US,D,20131202,000000,14.0985,14.1961,13.9209,13.9604,372581.32714986,0
+OFG.US,D,20131203,000000,13.9308,14.0442,13.6398,13.7226,618624.96865186,0
+OFG.US,D,20131204,000000,13.6249,13.8292,13.473,13.6624,467493.96770125,0
+OFG.US,D,20131205,000000,13.6091,13.6703,13.4335,13.6091,391223.46966626,0
+OFG.US,D,20131206,000000,13.6979,13.9742,13.6486,13.8292,503997.73782254,0
+OFG.US,D,20131209,000000,13.8193,13.9111,13.6091,13.7788,204702.7062408,0
+OFG.US,D,20131210,000000,13.7542,13.8193,13.4582,13.4671,213933.05531123,0
+OFG.US,D,20131211,000000,13.4582,13.4582,13.1287,13.1386,430336.3896346,0
+OFG.US,D,20131212,000000,13.1287,13.3694,13.0834,13.2776,280331.56019917,0
+OFG.US,D,20131213,000000,13.6624,13.7788,13.327,13.327,388797.79150619,0
+OFG.US,D,20131216,000000,13.3616,13.6792,13.327,13.473,339111.42862618,0
+OFG.US,D,20131217,000000,13.4819,13.5381,13.2431,13.4335,392519.93534396,0
+OFG.US,D,20131218,000000,13.5007,13.8607,13.4,13.7867,428590.87446886,0
+OFG.US,D,20131219,000000,13.763,14.0097,13.7147,13.9446,1329299.00042,0
+OFG.US,D,20131220,000000,14.0511,14.1073,13.7147,13.8193,1843562.0298125,0
+OFG.US,D,20131223,000000,13.8765,14.353,13.835,14.2919,432054.53609566,0
+OFG.US,D,20131224,000000,14.3126,14.3214,14.1261,14.132,94694.704569604,0
+OFG.US,D,20131226,000000,14.1833,14.2652,13.9821,14.0176,221097.57400547,0
+OFG.US,D,20131227,000000,14.0817,14.2306,13.9673,14.1577,194993.91166616,0
+OFG.US,D,20131230,000000,14.133,14.2129,13.9021,14.0995,192166.82583732,0
+OFG.US,D,20131231,000000,14.1261,14.355,13.8854,14.3136,277319.98902762,0
+OFG.US,D,20140102,000000,14.2977,14.3047,13.9999,14.1755,398545.10499854,0
+OFG.US,D,20140103,000000,14.1755,14.2396,14.06,14.0995,224472.0339281,0
+OFG.US,D,20140106,000000,14.1271,14.1655,13.5203,13.5352,391656.30066264,0
+OFG.US,D,20140107,000000,13.6239,13.6861,13.1337,13.2165,482347.06510176,0
+OFG.US,D,20140108,000000,13.2165,13.2165,12.9087,13.0034,851168.74315188,0
+OFG.US,D,20140109,000000,13.0863,13.0863,12.8387,13.0518,384174.50772514,0
+OFG.US,D,20140110,000000,13.0518,13.0606,12.7203,12.8071,373234.12143949,0
+OFG.US,D,20140113,000000,12.7519,12.8219,12.5585,12.7055,355799.24289661,0
+OFG.US,D,20140114,000000,12.7607,12.8475,12.5723,12.7982,314002.16255724,0
+OFG.US,D,20140115,000000,12.816,13.0034,12.6443,12.7982,1097357.3374232,0
+OFG.US,D,20140116,000000,12.8219,12.8219,12.3247,12.5072,832747.57758445,0
+OFG.US,D,20140117,000000,12.4737,12.5585,12.4234,12.4984,570935.50755844,0
+OFG.US,D,20140121,000000,12.5822,12.7203,12.4984,12.6523,382114.75928334,0
+OFG.US,D,20140122,000000,12.6523,12.8475,12.6523,12.8475,259038.70795082,0
+OFG.US,D,20140123,000000,12.8387,13.1682,12.6808,13.109,716295.7664425,0
+OFG.US,D,20140124,000000,13.0676,13.1337,12.8702,13.1169,706643.73658871,0
+OFG.US,D,20140127,000000,13.174,13.3073,12.6621,12.6907,499231.52858367,0
+OFG.US,D,20140128,000000,12.7519,12.8475,12.6118,12.6621,377865.51446637,0
+OFG.US,D,20140129,000000,12.5407,12.6375,12.1777,12.2024,300603.66112819,0
+OFG.US,D,20140130,000000,12.2912,12.4816,12.1531,12.3986,361102.68967197,0
+OFG.US,D,20140131,000000,12.1954,12.2833,12.0288,12.0386,404519.59186666,0
+OFG.US,D,20140203,000000,12.0534,12.2024,11.8216,11.863,647157.35011843,0
+OFG.US,D,20140204,000000,11.9212,12.6976,11.8216,12.3986,1106492.4028551,0
+OFG.US,D,20140205,000000,12.6048,12.6187,12.1777,12.1954,1014970.440718,0
+OFG.US,D,20140206,000000,12.2487,12.893,12.1619,12.5723,634011.24896595,0
+OFG.US,D,20140207,000000,12.6907,12.7982,12.1176,12.1619,865867.76488155,0
+OFG.US,D,20140210,000000,12.1363,12.1777,11.5986,12.0288,1093263.1819328,0
+OFG.US,D,20140211,000000,12.0682,12.3247,12.0682,12.1689,433977.44101402,0
+OFG.US,D,20140212,000000,12.1689,12.3849,12.1008,12.2162,359410.89825989,0
+OFG.US,D,20140213,000000,12.2162,12.2487,12.0288,12.2162,423451.63992163,0
+OFG.US,D,20140214,000000,12.2162,12.6048,12.1274,12.598,399388.46656527,0
+OFG.US,D,20140218,000000,12.598,12.7449,12.3849,12.6808,324587.76933767,0
+OFG.US,D,20140219,000000,12.6118,12.6375,12.083,12.1363,689461.25832241,0
+OFG.US,D,20140220,000000,12.1363,12.4154,11.9627,12.3918,707022.84383145,0
+OFG.US,D,20140221,000000,12.4154,12.7361,12.2833,12.7144,717654.06511969,0
+OFG.US,D,20140224,000000,12.6976,13.0606,12.672,13.0202,415896.86377162,0
+OFG.US,D,20140225,000000,13.0942,13.2895,12.9679,13.1978,397494.95766305,0
+OFG.US,D,20140226,000000,13.2067,13.47,13.0863,13.2412,369258.56366943,0
+OFG.US,D,20140227,000000,13.2067,13.2895,13.0942,13.2895,471024.53060619,0
+OFG.US,D,20140228,000000,13.3428,13.6249,13.183,13.2067,813280.31930445,0
+OFG.US,D,20140303,000000,13.0863,13.2165,12.8998,13.174,317002.58351579,0
+OFG.US,D,20140304,000000,13.3754,13.6466,13.2826,13.4552,507282.996041,0
+OFG.US,D,20140305,000000,13.4552,13.7285,13.3832,13.5815,301500.74644856,0
+OFG.US,D,20140306,000000,13.6239,13.8923,13.4977,13.7788,457526.69091566,0
+OFG.US,D,20140307,000000,13.8686,14.1172,13.7857,13.9209,423356.35628307,0
+OFG.US,D,20140310,000000,13.8508,14.06,13.762,13.9811,642210.71015975,0
+OFG.US,D,20140311,000000,13.9999,14.1655,13.843,14.1409,448951.16344632,0
+OFG.US,D,20140312,000000,14.0896,14.133,13.843,14.1172,299472.42133436,0
+OFG.US,D,20140313,000000,14.1755,14.1971,14.0097,14.1655,414903.48115697,0
+OFG.US,D,20140314,000000,14.133,14.421,14.0659,14.2129,474984.88354032,0
+OFG.US,D,20140317,000000,14.2129,14.3619,14.0274,14.0995,419467.97290572,0
+OFG.US,D,20140318,000000,14.0896,14.204,14.0659,14.1271,328002.77548947,0
+OFG.US,D,20140319,000000,14.1577,14.4467,13.9524,14.2977,324829.01940123,0
+OFG.US,D,20140320,000000,14.2849,14.5967,14.1971,14.5434,417761.99031342,0
+OFG.US,D,20140321,000000,14.5967,14.8916,14.3619,14.4556,741295.55769268,0
+OFG.US,D,20140324,000000,14.5198,14.5779,14.355,14.3875,278629.63222979,0
+OFG.US,D,20140325,000000,14.4467,14.5523,14.2849,14.4132,282323.39370713,0
+OFG.US,D,20140326,000000,14.4803,14.4891,14.0502,14.1399,504390.02258975,0
+OFG.US,D,20140327,000000,14.1893,14.2129,13.8252,13.841,302152.52708246,0
+OFG.US,D,20140328,000000,13.8656,14.0807,13.7097,13.8578,231711.56314632,0
+OFG.US,D,20140331,000000,13.9278,14.3037,13.9179,14.2563,243180.0640669,0
+OFG.US,D,20140401,000000,14.3224,14.7377,14.2306,14.6401,337243.2611172,0
+OFG.US,D,20140402,000000,14.7052,14.7298,14.3875,14.4063,220859.36490911,0
+OFG.US,D,20140403,000000,14.3777,14.4803,14.1961,14.4132,172600.22929585,0
+OFG.US,D,20140404,000000,14.4467,14.6855,13.9889,14.0334,360338.39325214,0
+OFG.US,D,20140407,000000,13.9979,14.058,13.6348,14.0334,372490.09813422,0
+OFG.US,D,20140408,000000,14.0975,14.2652,13.8656,13.8824,269619.24645259,0
+OFG.US,D,20140409,000000,13.9179,14.0975,13.6831,14.058,374492.06819948,0
+OFG.US,D,20140410,000000,13.9979,14.1152,13.5678,13.7582,540486.30310789,0
+OFG.US,D,20140411,000000,13.5953,14.0719,13.3369,13.6427,335337.58834623,0
+OFG.US,D,20140414,000000,13.8321,13.9889,13.55,13.7404,315217.5357766,0
+OFG.US,D,20140415,000000,13.767,13.8075,13.475,13.7759,335610.2617374,0
+OFG.US,D,20140416,000000,13.8656,13.9653,13.6427,13.767,221763.54581959,0
+OFG.US,D,20140417,000000,13.7582,14.0156,13.6259,13.8992,421086.78110531,0
+OFG.US,D,20140421,000000,13.9584,13.9979,13.6348,13.7177,149465.56458748,0
+OFG.US,D,20140422,000000,13.7404,14.0719,13.6733,13.9416,450292.22997609,0
+OFG.US,D,20140423,000000,13.9791,14.2928,13.8735,14.1399,396539.08031038,0
+OFG.US,D,20140424,000000,14.2474,14.2474,13.7838,13.8478,322177.29601355,0
+OFG.US,D,20140425,000000,13.7492,13.9495,13.6831,13.8735,329445.20759217,0
+OFG.US,D,20140428,000000,13.9179,14.058,13.5865,13.7266,415308.94344866,0
+OFG.US,D,20140429,000000,14.0975,14.6953,13.8163,14.0719,532531.13294484,0
+OFG.US,D,20140430,000000,14.0422,14.1833,13.8163,14.1478,405625.49026726,0
+OFG.US,D,20140501,000000,14.1961,14.4803,13.8578,14.4556,487422.43933805,0
+OFG.US,D,20140502,000000,14.4723,14.8118,14.4063,14.6855,845745.68500047,0
+OFG.US,D,20140505,000000,14.5286,14.645,14.2563,14.5533,760696.92835028,0
+OFG.US,D,20140506,000000,14.5444,14.5976,14.1064,14.2839,926622.23466911,0
+OFG.US,D,20140507,000000,14.2751,14.6066,14.0255,14.5444,500410.41019677,0
+OFG.US,D,20140508,000000,14.5789,14.8275,14.3136,14.3875,351270.22909837,0
+OFG.US,D,20140509,000000,14.3313,14.6855,14.2129,14.5138,297798.87572539,0
+OFG.US,D,20140512,000000,14.5691,15.009,14.4467,14.7871,585094.25078443,0
+OFG.US,D,20140513,000000,14.8038,14.8611,14.6617,14.7377,567373.52132591,0
+OFG.US,D,20140514,000000,14.713,14.7693,14.5365,14.6312,737500.43064241,0
+OFG.US,D,20140515,000000,14.5444,14.7052,14.3875,14.6066,694145.36144721,0
+OFG.US,D,20140516,000000,14.5601,14.7447,14.5208,14.6233,650059.44647123,0
+OFG.US,D,20140519,000000,14.6144,14.9212,14.5444,14.8531,475241.33843981,0
+OFG.US,D,20140520,000000,14.8453,14.8453,14.645,14.795,522279.01889933,0
+OFG.US,D,20140521,000000,14.8186,15.1491,14.7525,15.0002,606583.75224425,0
+OFG.US,D,20140522,000000,14.9844,15.2192,14.9607,15.0002,422785.66810752,0
+OFG.US,D,20140523,000000,15.0367,15.0801,14.7605,14.7871,450531.4527282,0
+OFG.US,D,20140527,000000,14.795,15.1264,14.7782,14.8867,509515.06595677,0
+OFG.US,D,20140528,000000,14.9666,15.2192,14.8118,15.1106,500951.70235618,0
+OFG.US,D,20140529,000000,15.1659,15.1659,14.7693,14.9291,423465.83110184,0
+OFG.US,D,20140530,000000,14.9607,15.0712,14.8364,14.9765,433142.18869313,0
+OFG.US,D,20140602,000000,14.9765,15.1491,14.7782,15.1018,365640.82637178,0
+OFG.US,D,20140603,000000,15.0712,15.3257,14.9519,15.2685,689127.76558749,0
+OFG.US,D,20140604,000000,15.1826,15.2517,15.0929,15.1491,415869.49506694,0
+OFG.US,D,20140605,000000,15.1106,15.4826,15.0367,15.4411,447203.62096911,0
+OFG.US,D,20140606,000000,15.5102,15.7125,15.4155,15.6237,363430.04322631,0
+OFG.US,D,20140609,000000,15.5754,15.8417,15.4826,15.7213,662291.23015594,0
+OFG.US,D,20140610,000000,15.7045,15.7045,15.4066,15.5269,613636.76880828,0
+OFG.US,D,20140611,000000,15.4648,15.5417,15.3435,15.4746,181688.66656419,0
+OFG.US,D,20140612,000000,15.4411,15.5269,15.2685,15.374,286050.60582353,0
+OFG.US,D,20140613,000000,15.4569,15.6335,15.1423,15.1826,457934.18051881,0
+OFG.US,D,20140616,000000,15.1264,15.1423,14.9134,15.0712,210215.97975212,0
+OFG.US,D,20140617,000000,15.0801,15.4243,15.0465,15.3435,257679.39561792,0
+OFG.US,D,20140618,000000,15.2862,15.6089,15.1826,15.5754,365615.48497854,0
+OFG.US,D,20140619,000000,15.5566,15.7578,15.4155,15.5664,370677.68169036,0
+OFG.US,D,20140620,000000,15.5921,15.6562,15.3523,15.5269,1276071.9380778,0
+OFG.US,D,20140623,000000,15.6562,15.7676,15.5664,15.6089,380607.45321396,0
+OFG.US,D,20140624,000000,15.5329,15.7302,15.2093,15.2349,699770.13708875,0
+OFG.US,D,20140625,000000,15.1738,15.4411,14.8946,15.4155,410306.55242488,0
+OFG.US,D,20140626,000000,15.381,15.5191,15.157,15.4411,233574.66237666,0
+OFG.US,D,20140627,000000,15.3523,15.5191,15.1176,15.3662,597508.49250039,0
+OFG.US,D,20140630,000000,15.374,15.3987,15.1255,15.3355,306213.23193379,0
+OFG.US,D,20140701,000000,15.45,15.7065,15.4243,15.5191,279083.74999648,0
+OFG.US,D,20140702,000000,15.5762,15.7321,15.308,15.3257,251531.57362009,0
+OFG.US,D,20140703,000000,15.4411,15.6247,15.3987,15.4569,226206.39888083,0
+OFG.US,D,20140707,000000,15.3908,15.4066,15.1176,15.1817,238838.57657858,0
+OFG.US,D,20140708,000000,15.1481,15.1817,14.7348,14.8008,689329.48307761,0
+OFG.US,D,20140709,000000,14.7841,14.9982,14.6361,14.643,429225.42295536,0
+OFG.US,D,20140710,000000,14.4023,14.4507,14.2159,14.3668,430061.68893198,0
+OFG.US,D,20140711,000000,14.3264,14.4675,14.2159,14.3076,212298.02861996,0
+OFG.US,D,20140714,000000,14.3264,14.6026,14.3264,14.5246,205220.68431843,0
+OFG.US,D,20140715,000000,14.5947,14.7753,14.5178,14.6815,268203.16939885,0
+OFG.US,D,20140716,000000,14.7348,14.7663,14.4842,14.4941,303030.35294398,0
+OFG.US,D,20140717,000000,14.3826,14.3826,13.9515,13.9742,310300.29183407,0
+OFG.US,D,20140718,000000,13.9347,14.2258,13.9298,13.9604,261664.07628955,0
+OFG.US,D,20140721,000000,13.9111,14.4418,13.8272,14.4092,848814.02089287,0
+OFG.US,D,20140722,000000,14.4941,14.5493,14.1271,14.1922,352965.06147766,0
+OFG.US,D,20140723,000000,14.2336,14.2336,13.9919,14.0905,335595.05690146,0
+OFG.US,D,20140724,000000,14.2416,14.7753,14.1587,14.425,759677.19068666,0
+OFG.US,D,20140725,000000,14.3264,14.3826,14.1774,14.2691,312906.40071394,0
+OFG.US,D,20140728,000000,14.2948,14.2948,13.9821,14.0452,404900.72642086,0
+OFG.US,D,20140729,000000,14.0354,14.2001,13.7275,13.7502,444226.51409234,0
+OFG.US,D,20140730,000000,13.8272,13.9515,13.5578,13.6358,507175.54853369,0
+OFG.US,D,20140731,000000,13.475,13.621,13.175,13.2925,721920.54208404,0
+OFG.US,D,20140801,000000,13.1603,13.3517,12.7667,13.0341,569230.53862187,0
+OFG.US,D,20140804,000000,13.0341,13.1524,12.8377,13.0113,389788.13315366,0
+OFG.US,D,20140805,000000,12.9423,13.11,12.9156,13.0606,943705.37467394,0
+OFG.US,D,20140806,000000,13.0113,13.4523,12.9679,13.3783,488260.73262613,0
+OFG.US,D,20140807,000000,13.4099,13.4099,13.1179,13.1524,158117.11623651,0
+OFG.US,D,20140808,000000,13.1435,13.2185,13.0518,13.1524,185092.52250297,0
+OFG.US,D,20140811,000000,13.2086,13.2422,13.0686,13.1179,299947.82587137,0
+OFG.US,D,20140812,000000,13.0518,13.1603,12.8998,12.9748,177831.70651444,0
+OFG.US,D,20140813,000000,12.9748,13.0606,12.8535,12.9748,276004.26389107,0
+OFG.US,D,20140814,000000,13.0113,13.2501,13.0113,13.2086,235498.58095074,0
+OFG.US,D,20140815,000000,13.3359,13.3359,12.8998,13.0439,358883.79728068,0
+OFG.US,D,20140818,000000,13.1179,13.2925,13.0873,13.2925,481764.21305745,0
+OFG.US,D,20140819,000000,13.3103,13.3862,13.2925,13.3448,269290.82199632,0
+OFG.US,D,20140820,000000,13.3103,13.4602,13.1347,13.4197,478885.43078642,0
+OFG.US,D,20140821,000000,13.468,13.468,13.0202,13.2273,443452.0811152,0
+OFG.US,D,20140822,000000,13.2273,13.3261,13.1257,13.1899,306777.83817498,0
+OFG.US,D,20140825,000000,13.2757,13.3023,13.0952,13.1257,136575.91833449,0
+OFG.US,D,20140826,000000,13.1257,13.2846,13.0686,13.2501,273190.3555867,0
+OFG.US,D,20140827,000000,13.2925,13.3023,13.1524,13.1524,222323.08378213,0
+OFG.US,D,20140828,000000,13.1041,13.2846,12.9423,13.2185,277096.98476718,0
+OFG.US,D,20140829,000000,13.2273,13.3103,13.0518,13.2422,126455.57953379,0
+OFG.US,D,20140902,000000,13.2925,13.3783,13.185,13.1899,194049.18452651,0
+OFG.US,D,20140903,000000,13.2273,13.3448,13.0873,13.1041,289712.94397327,0
+OFG.US,D,20140904,000000,13.1347,13.3448,13.0439,13.0686,175116.12281582,0
+OFG.US,D,20140905,000000,13.0113,13.1603,12.8998,13.1257,196916.81658453,0
+OFG.US,D,20140908,000000,13.1347,13.2757,13.0686,13.2658,218113.3715386,0
+OFG.US,D,20140909,000000,13.2086,13.2086,12.892,12.958,209200.29671141,0
+OFG.US,D,20140910,000000,12.9679,13.1179,12.9245,13.1041,166602.42834596,0
+OFG.US,D,20140911,000000,13.0439,13.2757,13.0439,13.2658,289503.11723732,0
+OFG.US,D,20140912,000000,13.3023,13.475,13.1179,13.1347,322964.90651516,0
+OFG.US,D,20140915,000000,13.1603,13.3181,13.0686,13.2363,404825.71589689,0
+OFG.US,D,20140916,000000,13.2422,13.3606,13.0202,13.1692,476543.88605188,0
+OFG.US,D,20140917,000000,13.0873,13.5223,13.0873,13.401,599953.43011931,0
+OFG.US,D,20140918,000000,13.4839,13.9111,13.3261,13.8005,331398.52218241,0
+OFG.US,D,20140919,000000,13.8341,14.1005,13.8005,13.9298,797321.32350334,0
+OFG.US,D,20140922,000000,13.843,13.8676,13.4523,13.5085,305339.46069518,0
+OFG.US,D,20140923,000000,13.4523,13.6269,13.1435,13.1603,304037.92673885,0
+OFG.US,D,20140924,000000,13.1524,13.1524,12.8456,13.0113,268460.63795408,0
+OFG.US,D,20140925,000000,12.9501,12.9501,12.6581,12.6868,262075.62051562,0
+OFG.US,D,20140926,000000,12.6868,12.7766,12.5437,12.6236,210965.07133602,0
+OFG.US,D,20140929,000000,12.5535,12.8307,12.4914,12.7341,376173.72305428,0
+OFG.US,D,20140930,000000,12.7341,12.7341,12.5437,12.5437,327201.98746337,0
+OFG.US,D,20141001,000000,12.5535,12.602,12.1935,12.2487,374437.33079009,0
+OFG.US,D,20141002,000000,12.1757,12.5535,12.1757,12.4667,214541.24874877,0
+OFG.US,D,20141003,000000,12.593,12.7578,12.3099,12.3493,273408.29156849,0
+OFG.US,D,20141006,000000,12.3493,12.4589,12.1836,12.2754,427147.42871043,0
+OFG.US,D,20141007,000000,12.2231,12.301,12.0801,12.0889,318024.34849086,0
+OFG.US,D,20141008,000000,12.0573,12.593,12.0238,12.5684,570438.81625112,0
+OFG.US,D,20141009,000000,12.5615,12.593,12.2577,12.2665,579282.96248871,0
+OFG.US,D,20141010,000000,12.1935,12.5012,12.1935,12.2912,455053.37093633,0
+OFG.US,D,20141013,000000,12.3247,12.5852,12.3247,12.4332,331569.83000066,0
+OFG.US,D,20141014,000000,12.519,12.8692,12.5012,12.7962,423203.29426796,0
+OFG.US,D,20141015,000000,12.602,12.6138,12.1136,12.2487,667107.10852555,0
+OFG.US,D,20141016,000000,12.1234,12.5279,12.0495,12.4332,293856.76859439,0
+OFG.US,D,20141017,000000,12.6088,12.6088,12.2004,12.4243,397082.39978125,0
+OFG.US,D,20141020,000000,12.3593,12.4589,12.233,12.3099,391720.16097358,0
+OFG.US,D,20141021,000000,12.3928,12.6769,12.3593,12.6335,334146.54286438,0
+OFG.US,D,20141022,000000,12.602,12.8465,12.5102,12.5535,334512.47258264,0
+OFG.US,D,20141023,000000,12.6769,12.8209,12.4914,12.7124,464397.24944843,0
+OFG.US,D,20141024,000000,12.3928,12.602,12.1432,12.2577,731144.8092201,0
+OFG.US,D,20141027,000000,12.0643,12.2399,12.0643,12.2064,451159.91928032,0
+OFG.US,D,20141028,000000,12.2665,12.6236,12.2665,12.6088,706325.44868973,0
+OFG.US,D,20141029,000000,12.5852,12.8762,12.5368,12.7864,446429.18799197,0
+OFG.US,D,20141030,000000,12.6581,12.8052,12.5437,12.7026,325810.23814713,0
+OFG.US,D,20141031,000000,12.8643,13.0359,12.6335,13.0359,525899.79716417,0
+OFG.US,D,20141103,000000,13.0626,13.0705,12.6088,12.7272,362951.59772211,0
+OFG.US,D,20141104,000000,12.6413,12.668,12.2487,12.5763,693055.68153828,0
+OFG.US,D,20141105,000000,12.6413,12.7272,12.3681,12.602,338240.69835477,0
+OFG.US,D,20141106,000000,12.602,12.7341,12.5012,12.7124,240037.73130627,0
+OFG.US,D,20141107,000000,12.668,12.7272,12.5012,12.5437,509892.14588806,0
+OFG.US,D,20141110,000000,12.5684,12.668,12.4667,12.6138,200764.6537327,0
+OFG.US,D,20141111,000000,12.6138,12.6581,12.5279,12.5535,172668.14422971,0
+OFG.US,D,20141112,000000,12.5102,12.6413,12.4667,12.5102,1356634.2544704,0
+OFG.US,D,20141113,000000,12.4914,12.5615,12.3099,12.4243,399404.68505693,0
+OFG.US,D,20141114,000000,12.4243,12.6868,12.3849,12.668,719538.45112034,0
+OFG.US,D,20141117,000000,12.6413,12.6413,12.4164,12.4914,204424.96457098,0
+OFG.US,D,20141118,000000,12.5279,12.6138,12.4845,12.5615,167219.74468507,0
+OFG.US,D,20141119,000000,12.5615,12.7341,12.3099,12.6493,640407.41661744,0
+OFG.US,D,20141120,000000,12.5684,12.884,12.5102,12.8692,387492.20292693,0
+OFG.US,D,20141121,000000,12.9768,13.0221,12.519,12.5368,1321349.9121913,0
+OFG.US,D,20141124,000000,12.5684,12.742,12.5102,12.6868,538181.2499796,0
+OFG.US,D,20141125,000000,12.6868,12.7341,12.5684,12.6413,267075.98422794,0
+OFG.US,D,20141126,000000,12.6769,12.7124,12.5763,12.593,306266.95568744,0
+OFG.US,D,20141128,000000,12.6581,12.7193,12.5012,12.5102,340761.66015338,0
+OFG.US,D,20141201,000000,12.4845,12.5437,12.3099,12.4332,477527.13210923,0
+OFG.US,D,20141202,000000,12.4845,12.6868,12.4164,12.5102,399834.47508613,0
+OFG.US,D,20141203,000000,13.0221,13.3636,12.9353,13.3556,2278571.372359,0
+OFG.US,D,20141204,000000,13.3053,13.3053,12.9768,13.2116,819711.96490647,0
+OFG.US,D,20141205,000000,13.3141,13.6249,13.3141,13.4888,699479.21789446,0
+OFG.US,D,20141208,000000,13.4484,13.6802,13.253,13.5825,1035336.8116298,0
+OFG.US,D,20141209,000000,13.479,13.6496,13.3299,13.6318,7587931.815252,0
+OFG.US,D,20141210,000000,13.5352,13.6624,13.3398,13.3724,1382229.0616335,0
+OFG.US,D,20141211,000000,13.4149,13.545,13.3398,13.3724,796316.79067568,0
+OFG.US,D,20141212,000000,13.2382,13.3813,13.1465,13.2205,675402.86701362,0
+OFG.US,D,20141215,000000,13.2964,13.3556,13.1287,13.1465,555912.11599542,0
+OFG.US,D,20141216,000000,13.107,13.3468,13.107,13.2382,856914.14382519,0
+OFG.US,D,20141217,000000,13.2382,13.5115,13.178,13.5055,605085.56907644,0
+OFG.US,D,20141218,000000,13.6496,13.7472,13.545,13.6407,512897.63512524,0
+OFG.US,D,20141219,000000,13.6091,13.8065,13.5203,13.7325,1979347.2966783,0
+OFG.US,D,20141222,000000,13.7739,13.8242,13.6496,13.7562,478048.15115407,0
+OFG.US,D,20141223,000000,13.8311,14.0728,13.765,13.9899,644380.94707605,0
+OFG.US,D,20141224,000000,13.9899,14.0344,13.8568,13.8992,236930.87649616,0
+OFG.US,D,20141226,000000,13.9416,14.0659,13.9278,13.9416,187345.87918907,0
+OFG.US,D,20141229,000000,13.9801,14.2346,13.9722,14.1182,371624.43614146,0
+OFG.US,D,20141230,000000,14.1005,14.1863,13.9416,13.9584,439254.53274043,0
+OFG.US,D,20141231,000000,14.0354,14.1596,13.9989,14.0274,320125.65681757,0
+OFG.US,D,20150102,000000,14.0738,14.134,13.6694,13.8992,340672.4584492,0
+OFG.US,D,20150105,000000,13.839,13.9495,13.6299,13.6299,479697.36902554,0
+OFG.US,D,20150106,000000,13.6556,13.7049,13.3517,13.3862,412414.95634169,0
+OFG.US,D,20150107,000000,13.5036,13.6694,13.3684,13.6556,403697.51707025,0
+OFG.US,D,20150108,000000,13.7975,14.134,13.6476,14.1271,1170772.3672689,0
+OFG.US,D,20150109,000000,14.134,14.134,13.4533,13.469,524041.76621247,0
+OFG.US,D,20150112,000000,13.4858,13.5707,13.108,13.2658,566038.5367305,0
+OFG.US,D,20150113,000000,13.3261,13.5095,12.9018,12.9975,514800.26692901,0
+OFG.US,D,20150114,000000,12.816,12.8772,12.6423,12.7785,664287.1182868,0
+OFG.US,D,20150115,000000,12.7785,12.7982,12.4845,12.6345,611103.64314092,0
+OFG.US,D,20150116,000000,12.6088,12.9383,12.602,12.9117,609089.50920693,0
+OFG.US,D,20150120,000000,12.9383,12.9708,12.7982,12.8485,347822.78596324,0
+OFG.US,D,20150121,000000,12.8397,13.1405,12.7696,12.8653,319630.9928217,0
+OFG.US,D,20150122,000000,12.9975,13.4444,12.963,13.3359,380023.58751392,0
+OFG.US,D,20150123,000000,13.3013,13.3783,13.1317,13.2658,310714.87702733,0
+OFG.US,D,20150126,000000,13.2165,13.4355,13.0163,13.4109,317550.9712653,0
+OFG.US,D,20150127,000000,13.2343,13.3448,13.0577,13.0744,452141.13802623,0
+OFG.US,D,20150128,000000,13.1149,13.1237,12.5684,12.6088,434555.22477969,0
+OFG.US,D,20150129,000000,12.669,12.7884,12.5102,12.7036,527553.06965855,0
+OFG.US,D,20150130,000000,12.6956,13.5806,12.6246,13.5608,849301.58929862,0
+OFG.US,D,20150202,000000,13.6249,14.1695,13.4612,14.1695,832685.74458497,0
+OFG.US,D,20150203,000000,14.2958,14.6894,14.2178,14.5543,890056.63154834,0
+OFG.US,D,20150204,000000,14.4556,14.7417,14.3767,14.5917,662505.11151481,0
+OFG.US,D,20150205,000000,14.6894,15.0199,14.6549,15.0012,500705.38401397,0
+OFG.US,D,20150206,000000,14.7999,14.8078,14.4891,14.6992,776540.36739826,0
+OFG.US,D,20150209,000000,14.6549,14.7417,14.5365,14.5543,280427.85749346,0
+OFG.US,D,20150210,000000,14.6707,14.6707,14.3619,14.5917,300169.81647607,0
+OFG.US,D,20150211,000000,14.5621,14.5621,14.3461,14.498,204448.27865275,0
+OFG.US,D,20150212,000000,14.6411,14.7417,14.5148,14.7417,281536.79686124,0
+OFG.US,D,20150213,000000,14.7417,14.7417,14.4723,14.4803,396832.02681613,0
+OFG.US,D,20150217,000000,14.4803,14.7505,14.3767,14.647,532346.64760211,0
+OFG.US,D,20150218,000000,14.6085,14.647,14.1863,14.2889,387396.91928839,0
+OFG.US,D,20150219,000000,14.209,14.4378,14.1596,14.2346,211081.64174488,0
+OFG.US,D,20150220,000000,14.2435,14.3619,13.9653,14.353,234839.70472674,0
+OFG.US,D,20150223,000000,14.3204,14.6164,14.1508,14.6085,437526.24972208,0
+OFG.US,D,20150224,000000,14.6164,14.7999,14.498,14.6894,600075.06880682,0
+OFG.US,D,20150225,000000,14.6549,14.7082,14.5917,14.6992,215493.07147852,0
+OFG.US,D,20150226,000000,14.6707,14.7663,14.6164,14.7417,329116.7831359,0
+OFG.US,D,20150227,000000,14.7082,14.7348,14.5996,14.6992,470643.39605199,0
+OFG.US,D,20150302,000000,14.7505,14.7505,14.429,14.5148,325872.07114661,0
+OFG.US,D,20150303,000000,14.5069,14.5917,14.353,14.4891,488390.48055947,0
+OFG.US,D,20150304,000000,14.4378,14.4467,14.1863,14.2799,545730.95785096,0
+OFG.US,D,20150305,000000,14.2623,14.3619,14.1182,14.2711,507264.75023787,0
+OFG.US,D,20150306,000000,14.3707,14.7082,14.3707,14.5148,605799.18270982,0
+OFG.US,D,20150309,000000,14.5148,14.8334,14.5069,14.6164,523293.6882843,0
+OFG.US,D,20150310,000000,14.4803,14.6085,14.134,14.1783,573506.13848778,0
+OFG.US,D,20150311,000000,14.2178,14.3461,14.1182,14.3106,335842.38889939,0
+OFG.US,D,20150312,000000,14.4467,14.7259,14.2623,14.6894,594639.84678665,0
+OFG.US,D,20150313,000000,14.7082,14.7259,14.4378,14.6164,641294.36538052,0
+OFG.US,D,20150316,000000,14.7259,14.7575,14.5621,14.6992,746594.94984513,0
+OFG.US,D,20150317,000000,14.6262,14.6992,14.4891,14.6637,360181.2766141,0
+OFG.US,D,20150318,000000,14.6549,14.7417,14.3106,14.421,816755.13114428,0
+OFG.US,D,20150319,000000,14.4132,14.5543,14.3007,14.498,590601.44236138,0
+OFG.US,D,20150320,000000,14.5996,14.7082,14.4467,14.5819,1931125.6663269,0
+OFG.US,D,20150323,000000,14.572,14.647,14.3106,14.3619,515340.5454327,0
+OFG.US,D,20150324,000000,14.3294,14.5454,14.3007,14.3964,494445.04623021,0
+OFG.US,D,20150325,000000,14.4053,14.5069,14.0738,14.0827,448385.54354941,0
+OFG.US,D,20150326,000000,14.0659,14.1932,13.8637,14.1596,288598.93632683,0
+OFG.US,D,20150327,000000,14.1418,14.1418,13.9071,14.0264,314995.5451719,0
+OFG.US,D,20150330,000000,14.0905,14.5316,14.0344,14.499,478169.78984158,0
+OFG.US,D,20150331,000000,14.1271,14.209,13.6664,13.8302,1003568.8410755,0
+OFG.US,D,20150401,000000,13.7788,14.0511,13.6664,13.9574,517585.79287297,0
+OFG.US,D,20150402,000000,14.0344,14.1093,13.9653,14.0817,285578.2422537,0
+OFG.US,D,20150406,000000,13.9574,14.134,13.7206,14.0344,281567.20653312,0
+OFG.US,D,20150407,000000,13.9979,14.2278,13.9486,14.134,238595.29920357,0
+OFG.US,D,20150408,000000,14.0511,14.3294,14.0511,14.2356,497402.89364812,0
+OFG.US,D,20150409,000000,14.1783,14.3471,14.0511,14.134,291688.55898955,0
+OFG.US,D,20150410,000000,14.1695,14.2445,14.0442,14.1596,153765.49219089,0
+OFG.US,D,20150413,000000,14.0728,14.4398,14.0728,14.3471,316971.16018819,0
+OFG.US,D,20150414,000000,14.2632,14.3017,13.9574,14.1863,347886.64627419,0
+OFG.US,D,20150415,000000,14.1596,14.6194,14.0264,14.499,397716.94826776,0
+OFG.US,D,20150416,000000,14.499,14.6026,14.2721,14.5394,213387.7085289,0
+OFG.US,D,20150417,000000,14.4398,14.5316,14.06,14.0817,377152.91448871,0
+OFG.US,D,20150420,000000,13.9574,13.9791,13.5135,13.621,588954.25180136,0
+OFG.US,D,20150421,000000,13.5568,13.6664,13.2876,13.3724,469545.60689723,0
+OFG.US,D,20150422,000000,13.3724,13.7867,13.2441,13.7019,447976.02663479,0
+OFG.US,D,20150423,000000,13.6526,13.7285,13.4158,13.4494,511448.10743243,0
+OFG.US,D,20150424,000000,13.176,13.3636,12.3977,12.5525,992584.86759349,0
+OFG.US,D,20150427,000000,12.4994,12.5753,12.0416,12.1698,1485130.3229871,0
+OFG.US,D,20150428,000000,12.2044,12.4904,12.2044,12.4391,702619.52334364,0
+OFG.US,D,20150429,000000,12.2872,12.4638,12.2182,12.227,567971.57820615,0
+OFG.US,D,20150430,000000,12.2044,12.2044,11.7693,11.939,812485.61321274,0
+OFG.US,D,20150501,000000,11.9913,12.0248,11.644,11.7268,674176.34358124,0
+OFG.US,D,20150504,000000,11.7268,11.9143,11.7268,11.8048,692234.6203976,0
+OFG.US,D,20150505,000000,11.7446,11.8304,11.3825,11.5335,574581.62721651,0
+OFG.US,D,20150506,000000,11.6075,11.6865,11.4408,11.4891,789053.94737569,0
+OFG.US,D,20150507,000000,11.4654,11.6164,11.3825,11.3895,1136342.5367696,0
+OFG.US,D,20150508,000000,11.4812,11.5335,11.3115,11.497,467192.91194966,0
+OFG.US,D,20150511,000000,11.5335,11.7012,11.4812,11.6075,529382.71824982,0
+OFG.US,D,20150512,000000,11.5749,11.5927,11.1023,11.1576,721387.35917047,0
+OFG.US,D,20150513,000000,11.1576,11.2306,10.9239,11.1951,881048.27308261,0
+OFG.US,D,20150514,000000,11.1951,11.2869,11.0768,11.2306,571158.51181888,0
+OFG.US,D,20150515,000000,11.2217,11.2681,11.1023,11.2474,509281.92513905,0
+OFG.US,D,20150518,000000,11.2534,11.4496,11.0235,11.4319,695987.17390723,0
+OFG.US,D,20150519,000000,11.4891,11.6252,11.3983,11.5839,534810.84467989,0
+OFG.US,D,20150520,000000,11.6075,11.6075,11.3283,11.3983,595938.33977581,0
+OFG.US,D,20150521,000000,11.3638,11.4891,11.2681,11.3027,484540.61609983,0
+OFG.US,D,20150522,000000,11.2474,11.4072,11.1576,11.1774,399812.17466008,0
+OFG.US,D,20150526,000000,11.1113,11.1853,10.984,11.0235,488612.47116418,0
+OFG.US,D,20150527,000000,11.0412,11.1675,10.9978,11.1261,409366.89356388,0
+OFG.US,D,20150528,000000,11.0235,11.2534,11.0235,11.2474,491590.59169667,0
+OFG.US,D,20150529,000000,11.2534,11.2681,11.0482,11.134,450199.98730474,0
+OFG.US,D,20150601,000000,11.1951,11.2217,10.8893,11.0145,474731.469608,0
+OFG.US,D,20150602,000000,11.0235,11.2474,10.9672,11.2386,858772.17477689,0
+OFG.US,D,20150603,000000,11.2534,11.4319,11.1951,11.3372,742154.12409534,0
+OFG.US,D,20150604,000000,11.2681,11.3825,11.0678,11.1191,401462.40618729,0
+OFG.US,D,20150605,000000,11.2681,11.4496,11.1951,11.4408,349775.08689775,0
+OFG.US,D,20150608,000000,11.4408,11.5582,11.3727,11.4576,482653.18913199,0
+OFG.US,D,20150609,000000,11.4408,11.6352,11.3895,11.5069,460592.9994966,0
+OFG.US,D,20150610,000000,11.6075,11.7881,11.5582,11.644,397684.51128442,0
+OFG.US,D,20150611,000000,11.6529,11.7624,11.5167,11.7624,500491.50265511,0
+OFG.US,D,20150612,000000,11.7012,11.8137,11.644,11.7969,487490.35427192,0
+OFG.US,D,20150615,000000,11.6963,12.1964,11.6865,11.9242,696481.8379031,0
+OFG.US,D,20150616,000000,11.9143,12.1363,11.8216,12.0909,531511.39528122,0
+OFG.US,D,20150617,000000,12.1166,12.2092,11.8216,11.8797,485249.16145457,0
+OFG.US,D,20150618,000000,11.9143,12.0248,11.7446,11.9143,599952.41646358,0
+OFG.US,D,20150619,000000,11.9469,12.0346,11.3638,11.5266,2648927.7251831,0
+OFG.US,D,20150622,000000,11.6775,11.8304,11.5434,11.8216,696128.07205361,0
+OFG.US,D,20150623,000000,11.8719,12.1698,11.718,11.9823,779179.92691719,0
+OFG.US,D,20150624,000000,11.9745,12.1363,11.8472,11.8561,562424.85405576,0
+OFG.US,D,20150625,000000,11.939,11.939,11.6617,11.7693,651754.27885052,0
+OFG.US,D,20150626,000000,11.8887,12.0366,11.6953,11.9932,1074812.6203492,0
+OFG.US,D,20150629,000000,11.5907,11.6855,10.2106,10.4641,1778817.8110747,0
+OFG.US,D,20150630,000000,10.6101,10.8311,8.98224,9.10802,3724852.3258673,0
+OFG.US,D,20150701,000000,9.21753,9.38879,8.78287,8.80161,1864575.1130796,0
+OFG.US,D,20150702,000000,8.7582,8.91091,8.10009,8.22824,1790766.7848109,0
+OFG.US,D,20150706,000000,8.15109,8.23682,7.93791,8.11755,2647429.5420153,0
+OFG.US,D,20150707,000000,8.10009,8.12544,7.72461,7.85277,2238194.4236962,0
+OFG.US,D,20150708,000000,7.78421,7.989,7.733,7.87812,1774834.1440588,0
+OFG.US,D,20150709,000000,7.99808,8.11755,7.69038,8.02323,2164267.4977073,0
+OFG.US,D,20150710,000000,8.15997,8.55319,8.15109,8.2966,2308372.8507985,0
+OFG.US,D,20150713,000000,8.39911,8.51867,8.16835,8.25428,890285.71774314,0
+OFG.US,D,20150714,000000,8.21995,8.41607,8.13422,8.21995,1854038.1617742,0
+OFG.US,D,20150715,000000,8.24561,8.4509,8.23682,8.42396,1204673.0694775,0
+OFG.US,D,20150716,000000,8.5097,8.67987,8.40799,8.53544,922974.08769959,0
+OFG.US,D,20150717,000000,8.52755,8.52755,8.15997,8.1938,803704.31363035,0
+OFG.US,D,20150720,000000,8.25428,8.27076,7.97214,8.10009,592235.45539691,0
+OFG.US,D,20150721,000000,8.08302,8.35628,8.07444,8.1431,554629.84149793,0
+OFG.US,D,20150722,000000,8.15109,8.25428,8.06595,8.21995,572200.54990853,0
+OFG.US,D,20150723,000000,8.23682,8.47477,8.10009,8.15109,1037552.6630539,0
+OFG.US,D,20150724,000000,8.07444,8.08302,7.08446,7.30623,2212417.1585018,0
+OFG.US,D,20150727,000000,7.15253,7.76713,7.13566,7.63919,1135267.0480409,0
+OFG.US,D,20150728,000000,7.72461,7.733,7.31471,7.43438,1118041.996234,0
+OFG.US,D,20150729,000000,7.41741,7.51962,7.22948,7.32319,916061.96928191,0
+OFG.US,D,20150730,000000,7.32319,7.34934,6.93085,7.0077,1346854.5039947,0
+OFG.US,D,20150731,000000,7.01599,7.14424,6.83674,6.87935,1101636.991912,0
+OFG.US,D,20150803,000000,6.88823,7.0077,6.82855,6.94783,506661.62507897,0
+OFG.US,D,20150804,000000,6.88823,7.02477,6.82855,6.99892,871308.05518036,0
+OFG.US,D,20150805,000000,7.04194,7.40883,6.99892,7.07578,1005450.186109,0
+OFG.US,D,20150806,000000,7.06748,7.17009,6.87935,7.02477,927504.11515354,0
+OFG.US,D,20150807,000000,6.96489,7.24684,6.70879,6.79413,530611.26899366,0
+OFG.US,D,20150810,000000,6.82855,6.97337,6.77735,6.93924,565641.18368463,0
+OFG.US,D,20150811,000000,6.88823,6.99054,6.62355,6.68314,466354.61866158,0
+OFG.US,D,20150812,000000,6.64901,6.72595,6.45278,6.71757,767269.47209865,0
+OFG.US,D,20150813,000000,6.7515,6.81129,6.57235,6.73453,521236.98080968,0
+OFG.US,D,20150814,000000,6.71757,6.76828,6.50399,6.58063,888530.0660201,0
+OFG.US,D,20150817,000000,6.52944,6.60648,6.48672,6.52944,733646.51155986,0
+OFG.US,D,20150818,000000,6.58063,6.76828,6.52105,6.58942,616956.49132154,0
+OFG.US,D,20150819,000000,6.52944,6.5466,6.26505,6.34189,440397.93640301,0
+OFG.US,D,20150820,000000,6.31654,6.62355,6.15426,6.55489,1199704.1290927,0
+OFG.US,D,20150821,000000,6.42733,6.53832,6.26505,6.40997,997367.29532402,0
+OFG.US,D,20150824,000000,6.15426,6.46985,6.02611,6.10276,811075.61809337,0
+OFG.US,D,20150825,000000,6.30736,6.32453,5.70184,5.71881,1025954.4141999,0
+OFG.US,D,20150826,000000,5.88957,5.88957,5.66761,5.84696,1215989.5220387,0
+OFG.US,D,20150827,000000,5.95765,6.06892,5.77849,5.91483,893685.519059,0
+OFG.US,D,20150828,000000,5.90654,6.35057,5.88957,6.18829,1032984.1166823,0
+OFG.US,D,20150831,000000,6.22243,7.38318,6.15426,7.37498,1586323.5744369,0
+OFG.US,D,20150901,000000,7.14424,7.28048,6.05176,6.31654,1581169.1350537,0
+OFG.US,D,20150902,000000,6.58942,8.15997,6.58063,7.55405,2655748.6145851,0
+OFG.US,D,20150903,000000,7.54527,7.61383,7.35743,7.46831,909968.88469347,0
+OFG.US,D,20150904,000000,7.35743,7.51123,7.16121,7.24684,506241.97160707,0
+OFG.US,D,20150908,000000,7.34934,7.41741,7.18676,7.29754,429738.33275436,0
+OFG.US,D,20150909,000000,7.40064,7.57101,7.28048,7.41741,493237.78225669,0
+OFG.US,D,20150910,000000,7.43438,7.54527,7.28936,7.46013,555092.06851046,0
+OFG.US,D,20150911,000000,7.43438,7.6818,7.38318,7.54527,1369467.1360025,0
+OFG.US,D,20150914,000000,7.54527,7.77581,7.42589,7.69887,868848.92638124,0
+OFG.US,D,20150915,000000,7.69038,7.989,7.62201,7.89548,588838.69504823,0
+OFG.US,D,20150916,000000,7.85277,7.98052,7.70745,7.8357,534593.92235383,0
+OFG.US,D,20150917,000000,7.78421,8.01485,7.42589,7.59666,1046736.3839607,0
+OFG.US,D,20150918,000000,7.46831,7.48557,6.99054,7.19544,5029846.9028674,0
+OFG.US,D,20150921,000000,7.28936,7.5284,7.07578,7.51123,777113.08288528,0
+OFG.US,D,20150922,000000,7.40064,7.51123,7.23796,7.47719,670614.3573487,0
+OFG.US,D,20150923,000000,7.63059,7.86993,7.46831,7.63919,1111246.4482251,0
+OFG.US,D,20150924,000000,7.55405,7.57969,7.39166,7.56253,786767.14005053,0
+OFG.US,D,20150925,000000,7.66474,7.91196,7.50245,7.82682,924730.75307835,0
+OFG.US,D,20150928,000000,7.76635,7.92202,7.6159,7.7408,456053.84914108,0
+OFG.US,D,20150929,000000,7.79269,7.96503,7.41258,7.47295,919280.32622225,0
+OFG.US,D,20150930,000000,7.60258,7.70607,7.24891,7.53333,841526.84985538,0
+OFG.US,D,20151001,000000,7.53333,7.88729,7.49032,7.84418,606405.34883591,0
+OFG.US,D,20151002,000000,7.67174,7.67174,7.01569,7.42146,714520.85526061,0
+OFG.US,D,20151005,000000,7.50788,8.12061,7.4991,8.04267,516401.84298122,0
+OFG.US,D,20151006,000000,7.93919,8.29325,7.82682,7.95635,587169.20406218,0
+OFG.US,D,20151007,000000,7.92202,8.21521,7.8358,8.12061,521347.46928416,0
+OFG.US,D,20151008,000000,8.02551,8.27589,7.90476,8.24994,540468.05730476,0
+OFG.US,D,20151009,000000,8.2674,8.45771,8.10305,8.19815,422616.38760074,0
+OFG.US,D,20151012,000000,8.1724,8.44873,8.08588,8.24116,329486.76747707,0
+OFG.US,D,20151013,000000,8.21521,8.39674,8.16352,8.23258,429800.16575384,0
+OFG.US,D,20151014,000000,8.06852,8.0772,7.51606,7.61975,881736.54532275,0
+OFG.US,D,20151015,000000,7.77533,7.86135,7.51606,7.81854,689374.08392969,0
+OFG.US,D,20151016,000000,7.82682,7.89617,7.58532,7.68022,384029.55495586,0
+OFG.US,D,20151019,000000,7.61137,7.63701,7.36089,7.42146,283061.33507801,0
+OFG.US,D,20151020,000000,7.46447,7.84418,7.38663,7.80117,478887.45809787,0
+OFG.US,D,20151021,000000,7.80117,7.97381,7.49032,7.50788,617992.44747682,0
+OFG.US,D,20151022,000000,7.57694,7.87881,7.30919,7.37854,597252.0376009,0
+OFG.US,D,20151023,000000,7.34362,8.62097,7.34362,8.35372,1181406.6295243,0
+OFG.US,D,20151026,000000,8.32708,8.43107,8.02551,8.12899,597134.4535363,0
+OFG.US,D,20151027,000000,8.06852,8.10305,7.404,7.65438,501762.62693957,0
+OFG.US,D,20151028,000000,7.69769,8.39674,7.63701,8.33646,499101.78065032,0
+OFG.US,D,20151029,000000,8.28467,8.58664,8.04267,8.0772,629465.00302032,0
+OFG.US,D,20151030,000000,8.08588,8.19815,7.82682,7.94777,724021.85041075,0
+OFG.US,D,20151102,000000,8.00824,8.44873,7.93919,8.36171,489286.55222412,0
+OFG.US,D,20151103,000000,8.33646,8.50012,8.28467,8.43107,447648.61583425,0
+OFG.US,D,20151104,000000,8.4653,8.54313,8.18957,8.37029,602228.07357572,0
+OFG.US,D,20151105,000000,8.36171,8.87806,8.28467,8.86297,830286.42147387,0
+OFG.US,D,20151106,000000,8.941,9.59794,8.87806,9.1459,681382.42216039,0
+OFG.US,D,20151109,000000,9.31983,9.37893,8.80249,8.9052,928540.07130882,0
+OFG.US,D,20151110,000000,8.86297,9.01707,8.61199,8.62926,381133.54053743,0
+OFG.US,D,20151111,000000,8.67257,8.80249,8.35372,8.44873,487047.38671824,0
+OFG.US,D,20151112,000000,8.37029,8.43107,8.12899,8.20653,556807.17400434,0
+OFG.US,D,20151113,000000,8.14626,8.49076,8.06852,8.25842,1256960.4729587,0
+OFG.US,D,20151116,000000,8.21521,8.32708,7.84418,7.9822,769332.26150765,0
+OFG.US,D,20151117,000000,8.00824,8.27589,7.8358,8.03399,586243.73638138,0
+OFG.US,D,20151118,000000,8.02551,8.14626,7.84418,8.12899,409988.26452589,0
+OFG.US,D,20151119,000000,7.9822,7.9822,7.47295,7.61137,679062.16419616,0
+OFG.US,D,20151120,000000,7.70607,7.78371,7.45608,7.51606,701543.02095919,0
+OFG.US,D,20151123,000000,7.55099,7.7408,7.45608,7.50788,535020.67141584,0
+OFG.US,D,20151124,000000,7.38663,7.57694,7.38663,7.43881,733873.5704432,0
+OFG.US,D,20151125,000000,7.42146,7.44701,7.10191,7.24013,687636.67800978,0
+OFG.US,D,20151127,000000,7.24013,7.3006,7.05022,7.22306,303026.29832107,0
+OFG.US,D,20151130,000000,7.22306,7.31806,7.12796,7.21418,593886.70057983,0
+OFG.US,D,20151201,000000,7.26607,7.26607,6.98146,7.17137,508030.06031345,0
+OFG.US,D,20151202,000000,7.18833,7.27465,6.54996,6.71372,1471008.0713673,0
+OFG.US,D,20151203,000000,6.82598,6.99853,6.71372,6.82598,1043832.2602965,0
+OFG.US,D,20151204,000000,6.80862,6.87778,6.59327,6.80014,617644.76356169,0
+OFG.US,D,20151207,000000,6.80014,6.80014,5.91996,6.04061,1066219.8607325,0
+OFG.US,D,20151208,000000,5.95439,6.12693,5.83344,6.02335,826844.04661738,0
+OFG.US,D,20151209,000000,5.98912,6.15308,5.69543,5.86807,1045013.1692211,0
+OFG.US,D,20151210,000000,5.86807,6.04061,5.60071,5.97176,946513.20104393,0
+OFG.US,D,20151211,000000,5.79052,5.92864,5.6607,5.86807,1362525.6215687,0
+OFG.US,D,20151214,000000,5.86807,5.89412,5.48835,5.55731,1654189.8528207,0
+OFG.US,D,20151215,000000,5.67835,5.72976,5.43656,5.57477,1176421.4706479,0
+OFG.US,D,20151216,000000,5.63496,5.74741,5.47987,5.7042,1534955.556702,0
+OFG.US,D,20151217,000000,5.72976,5.84213,5.53166,5.65251,1194150.3093523,0
+OFG.US,D,20151218,000000,5.7042,6.30786,5.68704,6.19619,7880126.1884504,0
+OFG.US,D,20151221,000000,6.22204,6.42911,6.16146,6.37722,894133.55489133,0
+OFG.US,D,20151222,000000,6.3861,6.50675,6.20457,6.49797,593809.66274441,0
+OFG.US,D,20151223,000000,6.5759,6.62769,6.40346,6.46364,768752.45043053,0
+OFG.US,D,20151224,000000,6.55834,7.39551,6.54996,7.12796,746643.60532013,0
+OFG.US,D,20151228,000000,7.11119,7.30919,6.76581,6.78297,651993.50160262,0
+OFG.US,D,20151229,000000,6.83477,6.89583,6.69606,6.75673,618116.11347579,0
+OFG.US,D,20151230,000000,6.75673,6.78297,6.40879,6.41776,477324.40096339,0
+OFG.US,D,20151231,000000,6.37416,6.43493,6.30461,6.36548,499135.23128938,0
+OFG.US,D,20160104,000000,6.13927,6.33923,6.08708,6.31329,880072.12261535,0
+OFG.US,D,20160105,000000,6.3566,6.38304,6.19155,6.31329,804687.55968772,0
+OFG.US,D,20160106,000000,6.20023,6.30461,6.10434,6.20881,721211.99672931,0
+OFG.US,D,20160107,000000,6.06074,6.14805,5.8656,5.91325,1804296.0478291,0
+OFG.US,D,20160108,000000,6.00026,6.02631,5.43498,5.47849,1134164.1906075,0
+OFG.US,D,20160111,000000,5.52189,5.67845,5.33919,5.47849,949898.81117958,0
+OFG.US,D,20160112,000000,5.52189,5.53068,5.18262,5.46941,681988.58828648,0
+OFG.US,D,20160113,000000,5.5654,5.64383,5.26116,5.4264,1084036.8874852,0
+OFG.US,D,20160114,000000,5.43498,5.53926,5.33919,5.47849,875417.41550669,0
+OFG.US,D,20160115,000000,5.26116,5.33919,4.97407,5.22623,1344905.2440274,0
+OFG.US,D,20160119,000000,5.26984,5.27842,4.69587,4.7307,1281516.2829995,0
+OFG.US,D,20160120,000000,4.60857,4.66993,4.40889,4.65227,1291545.3927846,0
+OFG.US,D,20160121,000000,4.64368,5.04373,4.59149,4.77421,1109106.6209808,0
+OFG.US,D,20160122,000000,4.85224,4.94793,4.69587,4.78279,919855.06902072,0
+OFG.US,D,20160125,000000,4.73928,4.74777,4.23487,4.24365,1021534.8752205,0
+OFG.US,D,20160126,000000,4.31301,4.57394,4.15674,4.36538,1060219.0188153,0
+OFG.US,D,20160127,000000,4.33934,4.70456,4.33934,4.57394,1333895.9291521,0
+OFG.US,D,20160128,000000,4.60857,4.82846,4.60038,4.61774,774675.24085646,0
+OFG.US,D,20160129,000000,4.61774,4.89574,4.56526,4.88726,1132496.7269329,0
+OFG.US,D,20160201,000000,4.31301,4.60038,3.96555,4.46976,1601687.5543248,0
+OFG.US,D,20160202,000000,4.34802,4.42606,4.31301,4.42606,1296490.0054318,0
+OFG.US,D,20160203,000000,4.46976,4.78279,4.34802,4.70456,1078779.0552177,0
+OFG.US,D,20160204,000000,4.68699,5.06987,4.66075,4.98276,1124496.9559177,0
+OFG.US,D,20160205,000000,4.94793,5.09582,4.73928,4.74777,836356.19198054,0
+OFG.US,D,20160208,000000,4.64368,4.64368,4.2913,4.46976,886568.64218403,0
+OFG.US,D,20160209,000000,4.34802,4.52215,4.27828,4.42606,689315.2918974,0
+OFG.US,D,20160210,000000,4.47844,4.5481,4.37407,4.41757,666131.97171402,0
+OFG.US,D,20160211,000000,4.27828,4.46976,4.0784,4.14815,846782.65481147,0
+OFG.US,D,20160212,000000,4.24365,4.65227,4.21771,4.52215,1475142.7730869,0
+OFG.US,D,20160216,000000,4.62622,5.06099,4.53053,5.03495,1175943.0251437,0
+OFG.US,D,20160217,000000,5.08714,5.13931,4.67841,4.76513,1013695.2618106,0
+OFG.US,D,20160218,000000,4.78279,4.78279,4.52215,4.6349,726443.4739479,0
+OFG.US,D,20160219,000000,4.60857,4.70456,4.48703,4.70456,632481.64247053,0
+OFG.US,D,20160222,000000,4.76513,4.97407,4.76513,4.85224,1054687.4995009,0
+OFG.US,D,20160223,000000,4.83508,4.84356,4.52589,4.64368,783972.49120502,0
+OFG.US,D,20160224,000000,4.53053,4.66075,4.36538,4.62622,806158.37415084,0
+OFG.US,D,20160225,000000,4.61774,4.65227,4.38275,4.59149,659402.31132761,0
+OFG.US,D,20160226,000000,4.66993,5.13931,4.65504,5.06987,785994.73438486,0
+OFG.US,D,20160229,000000,5.06987,5.16526,4.94793,5.06099,672121.66341808,0
+OFG.US,D,20160301,000000,5.09582,5.29588,5.01768,5.2869,703203.38904368,0
+OFG.US,D,20160302,000000,5.25218,5.67845,5.23471,5.64383,622761.69768287,0
+OFG.US,D,20160303,000000,5.64383,5.86985,5.60871,5.81746,594562.80895123,0
+OFG.US,D,20160304,000000,5.90447,6.11322,5.79141,5.94817,1231841.0703325,0
+OFG.US,D,20160307,000000,5.93919,6.20023,5.91325,6.16531,716506.60683419,0
+OFG.US,D,20160308,000000,6.05245,6.15663,5.75679,5.9826,855392.64657562,0
+OFG.US,D,20160309,000000,6.01772,6.06074,5.63486,5.73932,611439.1631873,0
+OFG.US,D,20160310,000000,5.75679,5.96514,5.63486,5.96514,1559436.3562188,0
+OFG.US,D,20160311,000000,6.01772,6.2611,5.99158,6.24383,797185.49363563,0
+OFG.US,D,20160314,000000,6.18277,6.18277,5.52199,5.83502,1547122.4664201,0
+OFG.US,D,20160315,000000,5.73932,5.93061,5.65251,5.92183,850451.07489558,0
+OFG.US,D,20160316,000000,5.85238,5.91325,5.53068,5.7046,1322342.2811503,0
+OFG.US,D,20160317,000000,5.65251,6.00026,5.65251,5.93919,1035887.2266907,0
+OFG.US,D,20160318,000000,5.9826,6.30046,5.95665,6.2611,4933591.1684748,0
+OFG.US,D,20160321,000000,6.33075,6.46975,6.23505,6.34801,691991.34302259,0
+OFG.US,D,20160322,000000,6.26968,6.42634,6.20023,6.36548,515375.0097275,0
+OFG.US,D,20160323,000000,6.33075,6.33075,6.03932,6.15663,695886.82199004,0
+OFG.US,D,20160324,000000,6.04367,6.05245,5.86097,6.05245,651084.2524135,0
+OFG.US,D,20160328,000000,6.06074,6.23052,6.02631,6.0785,384028.54130013,0
+OFG.US,D,20160329,000000,5.9908,6.16176,5.82427,6.14873,609761.56295541,0
+OFG.US,D,20160330,000000,6.18366,6.35916,6.13107,6.21,358054.62689416,0
+OFG.US,D,20160331,000000,6.17478,6.26258,6.01723,6.13107,405713.6783157,0
+OFG.US,D,20160401,000000,6.13107,6.15732,5.92055,6.11352,489166.94084807,0
+OFG.US,D,20160404,000000,6.11352,6.13759,5.78904,5.85889,725595.04410253,0
+OFG.US,D,20160405,000000,5.78904,5.92055,5.6751,5.70983,550911.75228309,0
+OFG.US,D,20160406,000000,5.70983,5.8286,5.63989,5.72769,666132.98536975,0
+OFG.US,D,20160407,000000,5.6312,5.78904,5.55209,5.63989,838263.89206296,0
+OFG.US,D,20160408,000000,5.6312,5.83275,5.49082,5.54341,577359.04391462,0
+OFG.US,D,20160411,000000,5.6312,5.8943,5.61354,5.68388,360894.89024748,0
+OFG.US,D,20160412,000000,5.72769,5.81529,5.5653,5.70983,376745.42488556,0
+OFG.US,D,20160413,000000,5.82427,6.09616,5.81529,6.05225,438340.21527266,0
+OFG.US,D,20160414,000000,6.03469,6.31556,5.97333,6.28882,387613.84161444,0
+OFG.US,D,20160415,000000,6.25399,6.36784,6.17478,6.2979,287025.74263506,0
+OFG.US,D,20160418,000000,6.23633,6.39418,6.15732,6.31556,288844.24101331,0
+OFG.US,D,20160419,000000,6.2979,6.6048,6.26258,6.56978,414771.70591217,0
+OFG.US,D,20160420,000000,6.57817,6.81523,6.50379,6.77114,346710.80562827,0
+OFG.US,D,20160421,000000,6.70997,6.96449,6.66607,6.87679,470751.85721502,0
+OFG.US,D,20160422,000000,6.87679,7.48212,6.85025,7.46417,634986.38577748,0
+OFG.US,D,20160425,000000,7.45569,7.6159,7.26243,7.60456,584237.71169323,0
+OFG.US,D,20160426,000000,7.65723,7.88512,7.56944,7.87664,519139.72710588,0
+OFG.US,D,20160427,000000,7.85049,8.00804,7.70114,7.86786,616864.24865018,0
+OFG.US,D,20160428,000000,7.83254,7.94669,7.75352,7.77157,398381.90642613,0
+OFG.US,D,20160429,000000,7.74513,7.99946,7.65733,7.74513,429745.42834446,0
+OFG.US,D,20160502,000000,7.70982,7.77157,7.47295,7.65723,477011.18134306,0
+OFG.US,D,20160503,000000,7.52603,7.52603,7.21872,7.32379,543157.28595443,0
+OFG.US,D,20160504,000000,7.23619,7.45569,7.03898,7.17482,644018.05832498,0
+OFG.US,D,20160505,000000,7.26243,7.45569,7.19248,7.2713,369285.93237411,0
+OFG.US,D,20160506,000000,7.21872,7.25394,7.11376,7.21872,385827.78021953,0
+OFG.US,D,20160509,000000,7.16614,7.23619,6.74499,7.06078,423937.18101593,0
+OFG.US,D,20160510,000000,7.11376,7.39432,7.06976,7.35901,413168.10254851,0
+OFG.US,D,20160511,000000,7.34115,7.45569,7.26243,7.35901,340219.35433823,0
+OFG.US,D,20160512,000000,7.42935,7.49939,7.16614,7.21872,275858.29746605,0
+OFG.US,D,20160513,000000,7.19248,7.403,6.94673,7.10468,478831.70703277,0
+OFG.US,D,20160516,000000,7.12224,7.2713,7.0519,7.13093,366421.34128328,0
+OFG.US,D,20160517,000000,7.10468,7.33297,7.01688,7.1835,642446.89194466,0
+OFG.US,D,20160518,000000,7.13093,7.5871,7.13093,7.42935,603692.80610446,0
+OFG.US,D,20160519,000000,7.38515,7.5871,7.14849,7.39432,487493.3952391,0
+OFG.US,D,20160520,000000,7.42935,7.56065,7.39432,7.48212,304326.81862168,0
+OFG.US,D,20160523,000000,7.47295,7.62201,7.27998,7.61363,467354.08321061,0
+OFG.US,D,20160524,000000,7.65723,7.91146,7.60456,7.79762,497279.22764915,0
+OFG.US,D,20160525,000000,7.8943,8.0695,7.85049,7.8943,748263.42717546,0
+OFG.US,D,20160526,000000,7.92913,7.93791,7.73605,7.83254,356337.49408884,0
+OFG.US,D,20160527,000000,7.8064,7.92913,7.66592,7.75352,355381.61673616,0
+OFG.US,D,20160531,000000,7.86786,8.08716,7.77157,8.01692,1042912.8745502,0
+OFG.US,D,20160601,000000,7.8943,8.02571,7.65723,7.9819,742559.58638704,0
+OFG.US,D,20160602,000000,7.92064,7.95537,7.71889,7.79762,508984.92401039,0
+OFG.US,D,20160603,000000,7.70114,7.73605,7.43803,7.70114,509731.98828283,0
+OFG.US,D,20160606,000000,7.66592,7.99946,7.66592,7.8943,882320.4110228,0
+OFG.US,D,20160607,000000,7.8943,8.0695,7.88512,7.92064,752055.51325853,0
+OFG.US,D,20160608,000000,7.92064,8.04307,7.8943,7.92064,445304.03013252,0
+OFG.US,D,20160609,000000,7.82406,7.82406,7.53421,7.65723,542734.59151534,0
+OFG.US,D,20160610,000000,7.48212,7.71889,7.38515,7.45569,556489.89976108,0
+OFG.US,D,20160613,000000,7.403,7.63977,7.37676,7.41149,401727.98398834,0
+OFG.US,D,20160614,000000,7.35053,7.64845,7.06078,7.20156,819372.39023717,0
+OFG.US,D,20160615,000000,7.23619,7.60456,7.17482,7.31511,355001.4958377,0
+OFG.US,D,20160616,000000,7.20984,7.31511,7.01688,7.24507,511158.20189386,0
+OFG.US,D,20160617,000000,7.27998,7.41149,7.21872,7.35901,1080977.6744944,0
+OFG.US,D,20160620,000000,7.59598,7.67499,7.49052,7.51665,494759.27950627,0
+OFG.US,D,20160621,000000,7.54319,7.56065,7.28896,7.41149,284873.75152189,0
+OFG.US,D,20160622,000000,7.44641,7.49939,7.36769,7.43803,392309.09495227,0
+OFG.US,D,20160623,000000,7.56944,7.88512,7.52603,7.76269,758789.22826786,0
+OFG.US,D,20160624,000000,7.41149,7.44641,6.99932,7.35053,795437.95115842,0
+OFG.US,D,20160627,000000,7.17482,7.17482,6.69241,6.72763,708669.02073573,0
+OFG.US,D,20160628,000000,6.87778,7.04579,6.71865,7.01056,680167.04894103,0
+OFG.US,D,20160629,000000,7.07213,7.34648,6.97515,7.22277,549656.8464903,0
+OFG.US,D,20160630,000000,7.29331,7.39965,7.02822,7.3373,601224.55440378,0
+OFG.US,D,20160701,000000,7.28443,7.51409,7.22277,7.49663,539099.62207029,0
+OFG.US,D,20160705,000000,7.39057,7.48351,6.99922,7.13398,632361.01743876,0
+OFG.US,D,20160706,000000,7.09008,7.27575,6.93963,7.17827,269708.44815677,0
+OFG.US,D,20160707,000000,7.19613,7.42589,7.19613,7.31087,415531.9477091,0
+OFG.US,D,20160708,000000,7.3816,7.64688,7.36404,7.62024,369658.95768247,0
+OFG.US,D,20160711,000000,7.67362,7.82386,7.62941,7.81498,336278.26086296,0
+OFG.US,D,20160712,000000,7.91176,8.08904,7.8947,8.07128,613595.20892339,0
+OFG.US,D,20160713,000000,8.05382,8.07128,7.83245,8.03587,294788.31820956,0
+OFG.US,D,20160714,000000,8.13294,8.34987,8.04445,8.22172,540032.18534119,0
+OFG.US,D,20160715,000000,8.30982,8.44705,8.1506,8.42495,740029.50168686,0
+OFG.US,D,20160718,000000,8.41607,8.52212,8.3631,8.44261,326994.18803888,0
+OFG.US,D,20160719,000000,8.38055,8.55319,8.38055,8.46046,371461.23756906,0
+OFG.US,D,20160720,000000,8.46046,8.55764,8.34534,8.44261,326292.73827424,0
+OFG.US,D,20160721,000000,8.47753,8.55764,8.407,8.43364,426349.68165152,0
+OFG.US,D,20160722,000000,8.03587,9.09638,8.03587,9.07804,625117.43359763,0
+OFG.US,D,20160725,000000,9.09638,9.26527,8.98026,9.11552,478477.94118327,0
+OFG.US,D,20160726,000000,9.15843,9.37893,9.12322,9.31786,507770.56444676,0
+OFG.US,D,20160727,000000,9.32704,9.61865,9.27297,9.50224,900630.07446001,0
+OFG.US,D,20160728,000000,9.53085,9.57426,9.38879,9.42332,691623.38599288,0
+OFG.US,D,20160729,000000,9.3957,9.47757,9.205,9.37893,373395.29270043,0
+OFG.US,D,20160801,000000,9.38879,9.49336,9.23992,9.36137,363209.06627733,0
+OFG.US,D,20160802,000000,9.3957,9.3957,9.20885,9.29053,279297.63135536,0
+OFG.US,D,20160803,000000,9.28175,9.52098,9.23992,9.42332,227139.97580746,0
+OFG.US,D,20160804,000000,9.41346,9.4687,9.29053,9.4322,308341.90896519,0
+OFG.US,D,20160805,000000,9.5565,9.94615,9.50224,9.68672,568038.47948428,0
+OFG.US,D,20160808,000000,9.75183,9.88304,9.61273,9.66206,363001.26685284,0
+OFG.US,D,20160809,000000,9.67685,9.72421,9.61865,9.63542,425129.24015351,0
+OFG.US,D,20160810,000000,9.62654,9.62654,9.27297,9.30908,596243.4501503,0
+OFG.US,D,20160811,000000,9.37893,9.61865,9.32704,9.52098,481802.73197516,0
+OFG.US,D,20160812,000000,9.41346,9.49336,9.24781,9.36925,189065.03930586,0
+OFG.US,D,20160815,000000,9.44206,9.53085,9.38386,9.51112,292409.26821303,0
+OFG.US,D,20160816,000000,9.49336,9.58412,9.3957,9.5486,251011.568231,0
+OFG.US,D,20160817,000000,9.51112,9.63542,9.51112,9.56636,204561.80809443,0
+OFG.US,D,20160818,000000,9.61273,9.74196,9.58412,9.70547,229657.89663888,0
+OFG.US,D,20160819,000000,9.67685,9.73309,9.61865,9.70547,205157.83766322,0
+OFG.US,D,20160822,000000,9.62654,9.77649,9.53085,9.70547,195241.24366409,0
+OFG.US,D,20160823,000000,9.79623,9.94615,9.67685,9.67685,212837.29346792,0
+OFG.US,D,20160824,000000,9.68672,9.7617,9.5565,9.65318,269883.81059793,0
+OFG.US,D,20160825,000000,9.61273,9.82089,9.61273,9.65318,457940.26245319,0
+OFG.US,D,20160826,000000,9.72421,9.75183,9.61865,9.73309,426037.47568691,0
+OFG.US,D,20160829,000000,9.7617,9.93731,9.7617,9.80511,501277.08584526,0
+OFG.US,D,20160830,000000,9.80511,9.92938,9.68672,9.69659,266884.40329512,0
+OFG.US,D,20160831,000000,9.70547,9.79228,9.5486,9.64332,380262.81026602,0
+OFG.US,D,20160901,000000,9.69659,9.73309,9.42332,9.5486,336015.72402909,0
+OFG.US,D,20160902,000000,9.63542,9.66206,9.50224,9.63542,186762.01348902,0
+OFG.US,D,20160906,000000,9.67685,9.70547,9.34568,9.42332,267351.6985863,0
+OFG.US,D,20160907,000000,9.37893,9.59399,9.35742,9.57426,364316.99198939,0
+OFG.US,D,20160908,000000,9.56636,9.61865,9.36137,9.53874,298836.85919212,0
+OFG.US,D,20160909,000000,9.51112,9.62654,9.3369,9.34568,309935.37577154,0
+OFG.US,D,20160912,000000,9.21368,9.23992,9.03335,9.23016,324232.98983243,0
+OFG.US,D,20160913,000000,9.05051,9.16801,8.89207,9.03335,394836.13868526,0
+OFG.US,D,20160914,000000,9.03335,9.15843,8.87422,8.95649,185062.1128311,0
+OFG.US,D,20160915,000000,8.9925,9.13535,8.87422,9.07804,162040.97756439,0
+OFG.US,D,20160916,000000,9.00681,9.02476,8.89779,8.91091,385726.41464661,0
+OFG.US,D,20160919,000000,8.98411,9.17689,8.92897,8.9925,191912.39824928,0
+OFG.US,D,20160920,000000,9.08692,9.08692,8.96567,8.98411,141612.77365307,0
+OFG.US,D,20160921,000000,9.08692,9.08692,8.6636,8.82331,399146.20284598,0
+OFG.US,D,20160922,000000,8.89306,9.02092,8.7874,9.0001,882521.11485719,0
+OFG.US,D,20160923,000000,8.98411,9.11552,8.84087,8.88359,361146.27686834,0
+OFG.US,D,20160926,000000,8.75258,8.98411,8.72585,8.72585,269493.55314217,0
+OFG.US,D,20160927,000000,8.69891,8.84926,8.63636,8.8315,308747.37125688,0
+OFG.US,D,20160928,000000,8.89306,9.00108,8.8315,8.99349,192294.5464592,0
+OFG.US,D,20160929,000000,8.9486,9.08878,8.68895,8.69803,333417.72439505,0
+OFG.US,D,20160930,000000,8.74232,9.05229,8.67158,8.99349,256723.51826524,0
+OFG.US,D,20161003,000000,8.92995,9.00779,8.77004,8.82331,217635.93969013,0
+OFG.US,D,20161004,000000,8.84087,9.06195,8.8315,8.92118,185027.6485363,0
+OFG.US,D,20161005,000000,8.98501,9.44601,8.98501,9.17017,249809.37253612,0
+OFG.US,D,20161006,000000,9.17885,9.23312,8.95738,9.05229,148927.31339525,0
+OFG.US,D,20161007,000000,9.04389,9.09836,8.74232,8.86584,181540.67282772,0
+OFG.US,D,20161010,000000,8.9486,9.16514,8.9486,8.98501,136894.20623348,0
+OFG.US,D,20161011,000000,8.96665,9.13288,8.71578,8.81453,120392.90461723,0
+OFG.US,D,20161012,000000,8.81453,8.9119,8.73304,8.79707,121025.42579227,0
+OFG.US,D,20161013,000000,8.60933,8.76521,8.37809,8.50269,219991.67560488,0
+OFG.US,D,20161014,000000,8.69803,8.8315,8.61821,8.67158,155076.1490488,0
+OFG.US,D,20161017,000000,8.65334,8.75159,8.57382,8.59197,145139.28193509,0
+OFG.US,D,20161018,000000,8.80516,8.84087,8.44034,8.59197,159517.98845432,0
+OFG.US,D,20161019,000000,8.63538,8.9119,8.61821,8.77004,149284.12021194,0
+OFG.US,D,20161020,000000,8.77004,8.89306,8.72495,8.74232,115328.68059395,0
+OFG.US,D,20161021,000000,8.64426,8.97633,8.54491,8.82331,163874.68077858,0
+OFG.US,D,20161024,000000,8.9486,9.6147,8.9486,9.48152,402878.48324103,0
+OFG.US,D,20161025,000000,9.49829,9.53874,9.373,9.43614,234148.3915194,0
+OFG.US,D,20161026,000000,9.31983,9.51605,9.26715,9.30315,240681.40269434,0
+OFG.US,D,20161027,000000,9.36432,9.47264,9.28373,9.31983,189313.38495951,0
+OFG.US,D,20161028,000000,9.33877,9.35644,9.17885,9.29339,322699.3287141,0
+OFG.US,D,20161031,000000,9.25058,9.51605,9.16031,9.47264,320324.3333405,0
+OFG.US,D,20161101,000000,9.56143,9.56143,9.29339,9.38287,231786.57367028,0
+OFG.US,D,20161102,000000,9.33877,9.51605,9.22828,9.29339,324603.98782933,0
+OFG.US,D,20161103,000000,9.29339,9.51605,9.25058,9.47264,254744.86228178,0
+OFG.US,D,20161104,000000,9.51605,9.8268,9.47264,9.6078,516198.09817964,0
+OFG.US,D,20161107,000000,9.8268,10.0497,9.6078,9.6078,324080.94147305,0
+OFG.US,D,20161108,000000,9.64923,9.73802,9.56143,9.64923,551892.97102899,0
+OFG.US,D,20161109,000000,9.73802,9.87021,9.66995,9.73802,885060.32245893,0
+OFG.US,D,20161110,000000,9.69264,10.1385,9.69264,10.0962,1615372.9203253,0
+OFG.US,D,20161111,000000,10.0497,11.2937,9.96093,11.1606,989838.87422298,0
+OFG.US,D,20161114,000000,11.2079,11.7841,11.2079,11.5187,824652.52293076,0
+OFG.US,D,20161115,000000,11.3382,11.6292,11.2918,11.5621,469501.00604514,0
+OFG.US,D,20161116,000000,11.4723,11.6953,11.3757,11.6065,436862.30521943,0
+OFG.US,D,20161117,000000,11.6529,11.9172,11.5621,11.7397,388325.42793637,0
+OFG.US,D,20161118,000000,11.7397,11.9843,11.718,11.9627,719320.51513855,0
+OFG.US,D,20161121,000000,11.9627,11.9627,11.5621,11.6065,320740.94584522,0
+OFG.US,D,20161122,000000,11.6953,11.9627,11.6065,11.6953,502688.09462036,0
+OFG.US,D,20161123,000000,11.7397,12.0514,11.7397,11.8729,410795.13448637,0
+OFG.US,D,20161125,000000,11.8294,11.9627,11.7841,11.9627,90324.834720863,0
+OFG.US,D,20161128,000000,11.8294,11.8936,11.3855,11.8294,542520.71015647,0
+OFG.US,D,20161129,000000,11.8729,12.1412,11.7397,11.8729,611271.90999198,0
+OFG.US,D,20161130,000000,12.0514,12.228,11.6953,12.008,655980.2095857,0
+OFG.US,D,20161201,000000,12.0514,12.228,11.9508,12.0938,470312.94428425,0
+OFG.US,D,20161202,000000,12.0514,12.3168,11.9172,12.3168,696112.86721767,0
+OFG.US,D,20161205,000000,12.4056,12.4056,12.0514,12.0938,550751.59467787,0
+OFG.US,D,20161206,000000,12.1866,12.4056,12.0514,12.2744,673048.14475461,0
+OFG.US,D,20161207,000000,12.2744,12.4954,12.1866,12.4954,806219.19349459,0
+OFG.US,D,20161208,000000,12.5852,12.8722,12.3849,12.7183,754433.54959932,0
+OFG.US,D,20161209,000000,12.6739,12.6739,12.3168,12.5852,476916.91136024,0
+OFG.US,D,20161212,000000,12.4954,12.5644,12.1866,12.2744,279649.3698934,0
+OFG.US,D,20161213,000000,12.2744,12.4954,12.1866,12.3168,310853.74786224,0
+OFG.US,D,20161214,000000,12.1866,12.3168,12.008,12.1866,307634.37726618,0
+OFG.US,D,20161215,000000,12.228,12.4509,12.0938,12.2744,549266.58903454,0
+OFG.US,D,20161216,000000,12.3168,12.3168,11.8729,11.9627,1087884.7246334,0
+OFG.US,D,20161219,000000,11.9172,12.0514,11.6953,12.008,809366.59453387,0
+OFG.US,D,20161220,000000,12.0514,12.3168,11.9627,12.0514,454541.47479306,0
+OFG.US,D,20161221,000000,12.0938,12.3631,11.9627,12.2744,430589.80356692,0
+OFG.US,D,20161222,000000,12.2744,12.2744,11.8729,12.0514,229413.60560814,0
+OFG.US,D,20161223,000000,12.0514,12.1866,11.9172,12.0938,188950.49620845,0
+OFG.US,D,20161227,000000,12.1412,12.3168,12.008,12.1412,286016.14152874,0
+OFG.US,D,20161228,000000,12.1964,12.2379,11.9252,12.0603,187287.08715677,0
+OFG.US,D,20161229,000000,12.1028,12.2379,11.7022,11.8374,201792.50064216,0
+OFG.US,D,20161230,000000,11.8807,11.8807,11.5256,11.7022,353653.33371782,0
+OFG.US,D,20170103,000000,11.9252,12.1964,11.7919,11.9252,375864.55805686,0
+OFG.US,D,20170104,000000,12.016,12.2379,11.8374,12.016,407921.42049398,0
+OFG.US,D,20170105,000000,11.9705,12.0603,11.6598,11.7919,353536.76330896,0
+OFG.US,D,20170106,000000,11.8807,12.016,11.6361,11.6598,463867.10750204,0
+OFG.US,D,20170109,000000,11.6124,11.6598,11.344,11.5256,519299.8847111,0
+OFG.US,D,20170110,000000,11.6598,12.0603,11.6598,11.8374,766989.70311739,0
+OFG.US,D,20170111,000000,11.8807,11.9705,11.6598,11.8807,257564.85252051,0
+OFG.US,D,20170112,000000,11.7476,11.8265,11.4793,11.6598,324344.49196265,0
+OFG.US,D,20170113,000000,11.8374,12.1491,11.6124,11.7022,314402.5565703,0
+OFG.US,D,20170117,000000,11.6598,11.7022,11.3905,11.4793,426783.52630363,0
+OFG.US,D,20170118,000000,11.6124,11.7476,11.5256,11.7476,255726.08102768,0
+OFG.US,D,20170119,000000,11.7919,11.8807,11.4793,11.5256,302562.04399708,0
+OFG.US,D,20170120,000000,11.5256,11.8374,11.5256,11.7022,265569.69181429,0
+OFG.US,D,20170123,000000,11.7022,11.7476,11.568,11.6598,267536.18392902,0
+OFG.US,D,20170124,000000,11.7919,12.1028,11.568,11.9705,312953.02887749,0
+OFG.US,D,20170125,000000,12.1028,12.2379,11.8807,12.1028,279507.45809131,0
+OFG.US,D,20170126,000000,12.1964,12.3731,11.9705,12.3267,337896.05540682,0
+OFG.US,D,20170127,000000,12.2379,12.2379,11.7476,11.9705,273262.32514348,0
+OFG.US,D,20170130,000000,11.7919,11.8324,11.3905,11.568,413302.91876051,0
+OFG.US,D,20170131,000000,11.344,11.9252,11.344,11.8374,467175.67980227,0
+OFG.US,D,20170201,000000,11.8374,12.016,11.6124,11.7919,373118.56468635,0
+OFG.US,D,20170202,000000,11.6598,11.6598,11.2997,11.3905,315930.13575426,0
+OFG.US,D,20170203,000000,11.568,12.016,11.4793,11.9705,356983.19278836,0
+OFG.US,D,20170206,000000,11.8374,12.016,11.6124,11.7022,160223.49284186,0
+OFG.US,D,20170207,000000,11.7476,11.7476,11.4793,11.4793,142401.39781042,0
+OFG.US,D,20170208,000000,11.344,11.5256,11.1656,11.4793,288946.62024196,0
+OFG.US,D,20170209,000000,11.5256,11.7476,11.4793,11.6598,217058.15592446,0
+OFG.US,D,20170210,000000,11.8374,11.8807,11.5256,11.7919,177004.56343939,0
+OFG.US,D,20170213,000000,11.8807,12.1028,11.8374,11.8807,188838.99407823,0
+OFG.US,D,20170214,000000,11.8807,12.1264,11.568,11.9705,346707.76466108,0
+OFG.US,D,20170215,000000,12.016,12.1028,11.8374,12.016,235792.54111222,0
+OFG.US,D,20170216,000000,12.016,12.016,11.7476,11.9705,187408.72584428,0
+OFG.US,D,20170217,000000,11.9252,12.016,11.7476,12.016,264349.2503163,0
+OFG.US,D,20170221,000000,12.0603,12.1028,11.8374,12.016,175556.04940231,0
+OFG.US,D,20170222,000000,11.9252,12.016,11.7919,12.016,139880.43601181,0
+OFG.US,D,20170223,000000,12.016,12.016,11.7022,11.8374,182289.76441163,0
+OFG.US,D,20170224,000000,11.7022,11.861,11.568,11.8374,169830.92184357,0
+OFG.US,D,20170227,000000,11.8374,11.9025,11.7022,11.7022,184928.31027484,0
+OFG.US,D,20170228,000000,11.6598,11.7673,11.3905,11.5256,325766.65095077,0
+OFG.US,D,20170301,000000,12.1491,12.1491,11.7022,12.016,382742.21217974,0
+OFG.US,D,20170302,000000,12.0603,12.1028,11.8374,11.8374,265959.94927005,0
+OFG.US,D,20170303,000000,11.8374,12.016,11.568,11.6124,268718.10650931,0
+OFG.US,D,20170306,000000,11.5256,11.568,11.2119,11.4793,247306.65654063,0
+OFG.US,D,20170307,000000,11.4348,11.5256,11.1211,11.344,198815.39376539,0
+OFG.US,D,20170308,000000,11.4793,11.5256,10.987,11.0314,258537.96202057,0
+OFG.US,D,20170309,000000,11.0787,11.1656,10.8538,10.8991,209751.72542812,0
+OFG.US,D,20170310,000000,10.9416,11.0314,10.6732,10.7197,349440.5805071,0
+OFG.US,D,20170313,000000,10.7197,10.987,10.7197,10.8094,162196.06689096,0
+OFG.US,D,20170314,000000,10.7197,10.8094,10.5874,10.764,162475.83587223,0
+OFG.US,D,20170315,000000,10.764,10.8538,10.4957,10.4957,384131.93418452,0
+OFG.US,D,20170316,000000,10.5874,10.8538,10.5874,10.8094,196479.93096522,0
+OFG.US,D,20170317,000000,10.8094,10.9219,10.5874,10.8538,807083.84183162,0
+OFG.US,D,20170320,000000,10.8991,10.8991,10.5411,10.5874,273480.26112527,0
+OFG.US,D,20170321,000000,10.6309,10.6309,9.82582,9.91658,462865.61564156,0
+OFG.US,D,20170322,000000,9.78439,9.8939,9.60484,9.73703,473018.39142559,0
+OFG.US,D,20170323,000000,9.69067,10.0725,9.69067,9.87021,319306.62298834,0
+OFG.US,D,20170324,000000,9.87021,10.0497,9.69067,9.78439,262563.18892138,0
+OFG.US,D,20170327,000000,9.51309,9.91658,9.46968,9.87021,215407.92439727,0
+OFG.US,D,20170328,000000,9.78439,10.0271,9.73703,9.91658,173973.73280897,0
+OFG.US,D,20170329,000000,9.8347,10.1721,9.76958,10.104,268713.03823066,0
+OFG.US,D,20170330,000000,10.104,10.4197,10.0132,10.3299,311005.79622162,0
+OFG.US,D,20170331,000000,10.3299,10.6209,10.1485,10.5993,557333.26132781,0
+OFG.US,D,20170403,000000,10.5993,10.6427,10.0132,10.0606,404214.48149217,0
+OFG.US,D,20170404,000000,10.0606,10.1485,9.8347,10.1485,469746.31073162,0
+OFG.US,D,20170405,000000,10.2381,10.3299,9.8347,9.96887,403110.61040302,0
+OFG.US,D,20170406,000000,10.0132,10.2826,9.92551,10.1485,279105.0367668,0
+OFG.US,D,20170407,000000,10.104,10.1485,9.96887,10.0606,205347.39128459,0
+OFG.US,D,20170410,000000,10.0606,10.2381,9.8347,10.0606,272748.40168876,0
+OFG.US,D,20170411,000000,10.0132,10.4631,9.94813,10.3734,328655.5697791,0
+OFG.US,D,20170412,000000,10.3734,10.4197,9.79129,9.92551,306161.5354916,0
+OFG.US,D,20170413,000000,9.8347,9.94813,9.52098,9.56636,275241.99478268,0
+OFG.US,D,20170417,000000,9.52098,9.79129,9.52098,9.74493,200237.55275351,0
+OFG.US,D,20170418,000000,9.61273,9.79129,9.56636,9.69955,225347.83247817,0
+OFG.US,D,20170419,000000,9.79129,9.96887,9.61273,9.69955,201582.67390621,0
+OFG.US,D,20170420,000000,9.8347,9.92551,9.69955,9.92551,311665.68610136,0
+OFG.US,D,20170421,000000,9.92551,10.3734,9.79129,9.92551,381674.83269684,0
+OFG.US,D,20170424,000000,10.104,10.4197,10.104,10.3734,378136.16054608,0
+OFG.US,D,20170425,000000,10.5065,10.5993,10.4631,10.5539,338606.62807302,0
+OFG.US,D,20170426,000000,10.5993,11.0017,10.5993,10.8676,303684.16088934,0
+OFG.US,D,20170427,000000,10.8676,10.8676,10.6209,10.6427,205758.93551066,0
+OFG.US,D,20170428,000000,10.688,10.688,10.4631,10.5065,237384.99426285,0
+OFG.US,D,20170501,000000,10.5065,10.7325,10.3299,10.5993,421756.80754234,0
+OFG.US,D,20170502,000000,10.5993,10.5993,10.2826,10.3734,223951.01488328,0
+OFG.US,D,20170503,000000,10.2826,10.5302,10.2826,10.4631,237833.03009518,0
+OFG.US,D,20170504,000000,10.5993,10.688,10.3299,10.4197,203683.98223291,0
+OFG.US,D,20170505,000000,10.4631,10.5016,10.1257,10.3299,338643.11967927,0
+OFG.US,D,20170508,000000,10.2826,10.4631,10.1721,10.3299,260529.79552853,0
+OFG.US,D,20170509,000000,10.2826,10.4631,10.2381,10.2826,279167.88342201,0
+OFG.US,D,20170510,000000,10.2826,10.3299,10.104,10.1958,262764.9064115,0
+OFG.US,D,20170511,000000,10.1485,10.1958,9.8347,9.8347,317901.69614762,0
+OFG.US,D,20170512,000000,9.69955,9.74493,9.40655,9.52098,422648.82458407,0
+OFG.US,D,20170515,000000,9.61273,9.65515,9.47561,9.52098,151304.33608031,0
+OFG.US,D,20170516,000000,9.47561,9.61273,9.20885,9.29537,227720.80054031,0
+OFG.US,D,20170517,000000,8.98323,9.1165,8.66705,8.71302,434872.49902294,0
+OFG.US,D,20170518,000000,8.66705,8.89079,8.62275,8.66705,372544.8355436,0
+OFG.US,D,20170519,000000,8.62275,8.80249,8.4875,8.66705,259359.02316126,0
+OFG.US,D,20170522,000000,8.66705,8.89079,8.55497,8.84748,234878.22364445,0
+OFG.US,D,20170523,000000,8.89079,8.98323,8.75731,8.84748,176154.10628256,0
+OFG.US,D,20170524,000000,8.84748,8.93735,8.66705,8.75731,228804.39851487,0
+OFG.US,D,20170525,000000,8.89079,8.93735,8.66705,8.71302,481845.30551579,0
+OFG.US,D,20170526,000000,8.62275,8.80249,8.53268,8.66705,225619.4922136,0
+OFG.US,D,20170530,000000,8.53268,8.57736,8.35293,8.35293,404363.48888436,0
+OFG.US,D,20170531,000000,8.35293,8.4428,8.1282,8.39772,292468.06024534,0
+OFG.US,D,20170601,000000,8.4428,8.53268,8.30814,8.4428,310239.47249031,0
+OFG.US,D,20170602,000000,8.4428,8.53268,8.30814,8.30814,251544.75114457,0
+OFG.US,D,20170605,000000,8.26306,8.4428,8.26306,8.35293,167852.26586011,0
+OFG.US,D,20170606,000000,8.17318,8.4428,8.13748,8.30814,183716.9916784,0
+OFG.US,D,20170607,000000,8.30814,8.57736,8.30814,8.4428,121045.69890685,0
+OFG.US,D,20170608,000000,8.39772,8.93735,8.39772,8.71302,294361.56914755,0
+OFG.US,D,20170609,000000,8.71302,9.38583,8.71302,9.29537,363273.940244,0
+OFG.US,D,20170612,000000,9.29537,9.69955,9.20885,9.25255,271180.27627562,0
+OFG.US,D,20170613,000000,9.25255,9.61273,9.20885,9.25255,280468.40372262,0
+OFG.US,D,20170614,000000,9.16031,9.16031,8.80249,9.02575,253555.84411138,0
+OFG.US,D,20170615,000000,8.93735,9.29537,8.84748,8.93735,262182.05436719,0
+OFG.US,D,20170616,000000,8.80249,9.07053,8.67632,9.07053,391622.85002358,0
+OFG.US,D,20170619,000000,9.16031,9.25255,8.98323,9.1165,195959.92557613,0
+OFG.US,D,20170620,000000,9.02575,9.1165,8.80249,8.89079,114116.34834179,0
+OFG.US,D,20170621,000000,8.84748,8.89079,8.62275,8.66705,152692.03077364,0
+OFG.US,D,20170622,000000,8.62275,8.84748,8.57736,8.66705,146631.38316853,0
+OFG.US,D,20170623,000000,8.71302,8.84748,8.57736,8.75731,386893.13239096,0
+OFG.US,D,20170626,000000,8.75731,8.98323,8.73393,8.84748,224060.48970204,0
+OFG.US,D,20170627,000000,8.93735,8.96024,8.75731,8.84748,184343.43091906,0
+OFG.US,D,20170628,000000,8.85576,9.0581,8.85576,8.9925,169048.37962061,0
+OFG.US,D,20170629,000000,9.35259,9.35259,8.90055,9.12608,174659.97773766,0
+OFG.US,D,20170630,000000,9.17215,9.17215,8.81187,9.03531,196669.48458659,0
+OFG.US,D,20170703,000000,9.12608,9.44404,9.03531,9.35259,167465.04937153,0
+OFG.US,D,20170705,000000,9.3071,9.35259,8.9925,9.35259,208949.9237463,0
+OFG.US,D,20170706,000000,9.3071,9.48843,9.17215,9.17215,213456.63711849,0
+OFG.US,D,20170707,000000,9.26527,9.35259,9.03531,9.26527,141348.20950774,0
+OFG.US,D,20170710,000000,9.17215,9.39668,9.10506,9.12608,129606.02154026,0
+OFG.US,D,20170711,000000,9.17215,9.21851,8.94771,9.12608,148670.85849575,0
+OFG.US,D,20170712,000000,9.08089,9.2419,8.9925,9.03531,113367.25675789,0
+OFG.US,D,20170713,000000,9.12608,9.17215,8.90055,9.03531,121644.76944284,0
+OFG.US,D,20170714,000000,8.90055,8.99615,8.76521,8.94771,168068.17453043,0
+OFG.US,D,20170717,000000,8.94771,9.03531,8.87708,8.94771,150291.69400681,0
+OFG.US,D,20170718,000000,8.81187,8.90055,8.69803,8.85576,83580.983154249,0
+OFG.US,D,20170719,000000,8.90055,9.03531,8.83327,8.9925,114329.21604493,0
+OFG.US,D,20170720,000000,8.9925,9.03531,8.72052,8.90055,311941.40045971,0
+OFG.US,D,20170721,000000,9.98563,10.2559,9.0581,9.08089,572764.14249398,0
+OFG.US,D,20170724,000000,9.08089,9.39668,8.90055,9.39668,286919.30878349,0
+OFG.US,D,20170725,000000,9.57919,9.66797,9.28373,9.3071,278348.84959278,0
+OFG.US,D,20170726,000000,9.39668,9.48843,9.08089,9.12608,152303.80062934,0
+OFG.US,D,20170727,000000,9.26527,9.35259,9.12608,9.35259,184191.38255968,0
+OFG.US,D,20170728,000000,9.26527,9.3071,9.0581,9.21851,132964.26297122,0
+OFG.US,D,20170731,000000,9.21851,9.35259,9.0581,9.08089,212232.14099757,0
+OFG.US,D,20170801,000000,9.26527,9.3071,9.0581,9.3071,121750.18963867,0
+OFG.US,D,20170802,000000,9.26527,9.26527,8.9704,9.08089,151824.34146941,0
+OFG.US,D,20170803,000000,9.08089,9.17215,8.85576,8.9925,147994.75012436,0
+OFG.US,D,20170804,000000,9.12608,9.3071,9.08089,9.26527,187361.08402501,0
+OFG.US,D,20170807,000000,9.21851,9.21851,8.94771,9.03531,227516.042083,0
+OFG.US,D,20170808,000000,8.9925,9.21851,8.81187,8.85576,205549.1087747,0
+OFG.US,D,20170809,000000,8.81187,8.90055,8.63015,8.81187,263108.53570371,0
+OFG.US,D,20170810,000000,8.67533,8.72052,8.4945,8.4945,283896.5873989,0
+OFG.US,D,20170811,000000,8.40414,8.58487,8.40414,8.44932,359276.08204789,0
+OFG.US,D,20170814,000000,8.58487,8.65254,8.4945,8.58487,130276.04797728,0
+OFG.US,D,20170815,000000,8.67533,8.67533,8.40414,8.40414,193347.73476188,0
+OFG.US,D,20170816,000000,8.4945,8.58487,8.31377,8.40414,165760.08043496,0
+OFG.US,D,20170817,000000,8.35885,8.42663,8.04247,8.08786,252745.93318371,0
+OFG.US,D,20170818,000000,7.9523,8.13284,7.90712,8.04247,236602.45203989,0
+OFG.US,D,20170821,000000,8.08786,8.26849,7.9523,8.13284,176596.06018051,0
+OFG.US,D,20170822,000000,8.2235,8.2235,7.99759,8.08786,161175.31557162,0
+OFG.US,D,20170823,000000,7.99759,8.2235,7.99759,7.99759,212077.051671,0
+OFG.US,D,20170824,000000,8.08786,8.17823,7.99759,8.17823,118857.21618743,0
+OFG.US,D,20170825,000000,8.17823,8.40414,8.17823,8.31377,71194.110142971,0
+OFG.US,D,20170828,000000,8.35885,8.40414,8.11025,8.17823,103268.20472749,0
+OFG.US,D,20170829,000000,8.08786,8.24599,7.99759,8.17823,107989.81311428,0
+OFG.US,D,20170830,000000,8.13284,8.20081,7.99759,7.99759,84049.292101155,0
+OFG.US,D,20170831,000000,8.08786,8.13284,7.86175,7.86175,242098.49340381,0
+OFG.US,D,20170901,000000,7.9523,8.67533,7.9523,8.67533,222079.80640711,0
+OFG.US,D,20170905,000000,8.58487,8.58487,7.74898,7.86175,339219.88978921,0
+OFG.US,D,20170906,000000,7.86175,8.08786,7.79407,7.86175,159570.69855224,0
+OFG.US,D,20170907,000000,7.86175,7.90712,7.63592,7.63592,276929.73157185,0
+OFG.US,D,20170908,000000,7.68111,7.74898,7.59075,7.59075,209246.92487497,0
+OFG.US,D,20170911,000000,7.77177,8.04247,7.77177,7.81676,193289.95638532,0
+OFG.US,D,20170912,000000,7.90712,8.17823,7.90712,8.08786,182194.48077309,0
+OFG.US,D,20170913,000000,8.08786,8.53948,7.99759,8.53948,247929.04115839,0
+OFG.US,D,20170914,000000,8.4945,8.63015,8.4945,8.63015,319740.46764045,0
+OFG.US,D,20170915,000000,8.63015,8.76521,8.58487,8.67533,681395.59968487,0
+OFG.US,D,20170918,000000,8.67533,8.67533,8.2235,8.26849,340668.40382629,0
+OFG.US,D,20170919,000000,8.35885,8.40414,8.04247,8.08786,333142.0100367,0
+OFG.US,D,20170920,000000,8.17823,8.67533,8.01988,8.58487,315883.50759072,0
+OFG.US,D,20170921,000000,8.58487,8.65254,8.44932,8.63015,172237.34054479,0
+OFG.US,D,20170922,000000,8.53948,8.74232,8.4945,8.58487,605550.83705616,0
+OFG.US,D,20170925,000000,8.58487,8.65254,8.31377,8.4945,394679.02204723,0
+OFG.US,D,20170926,000000,8.58487,8.58487,8.31377,8.35885,331439.06841159,0
+OFG.US,D,20170927,000000,8.53948,8.53948,7.86175,7.99759,582499.29211758,0
+OFG.US,D,20170928,000000,8.05205,8.23396,7.87033,8.23396,306200.05440931,0
+OFG.US,D,20170929,000000,8.23396,8.46136,8.23396,8.32502,203736.69233083,0
+OFG.US,D,20171002,000000,8.37049,8.50673,8.23396,8.50673,298118.1772801,0
+OFG.US,D,20171003,000000,8.46136,8.50673,8.09762,8.18848,455088.84888684,0
+OFG.US,D,20171004,000000,8.23396,8.27954,7.80176,7.91541,541352.97875638,0
+OFG.US,D,20171005,000000,7.96108,8.23396,7.91541,8.1432,358325.27297387,0
+OFG.US,D,20171006,000000,8.1432,8.23396,8.00647,8.05205,194084.66247703,0
+OFG.US,D,20171009,000000,8.09762,8.1432,8.05205,8.1432,88438.421408752,0
+OFG.US,D,20171010,000000,8.09762,8.18848,7.89282,8.1432,260015.87207381,0
+OFG.US,D,20171011,000000,8.1432,8.18848,7.82465,7.87033,166404.76547875,0
+OFG.US,D,20171012,000000,7.87033,7.87033,7.57437,7.59716,346794.9390538,0
+OFG.US,D,20171013,000000,7.55167,7.77898,7.50619,7.59716,194450.59219529,0
+OFG.US,D,20171016,000000,7.55167,7.80176,7.55167,7.64273,226990.96841525,0
+OFG.US,D,20171017,000000,7.64273,7.7334,7.46082,7.55167,157528.18225783,0
+OFG.US,D,20171018,000000,7.64273,7.77898,7.59716,7.7334,316558.60230638,0
+OFG.US,D,20171019,000000,7.64273,7.7334,7.46082,7.46082,221980.46814564,0
+OFG.US,D,20171020,000000,7.64273,7.7334,7.55167,7.55167,105434.38702087,0
+OFG.US,D,20171023,000000,7.64273,7.77898,7.36957,7.41514,192937.20419153,0
+OFG.US,D,20171024,000000,7.41514,7.50619,7.36957,7.41514,285707.99018705,0
+OFG.US,D,20171025,000000,7.77898,8.41597,7.59716,8.41597,280995.50470183,0
+OFG.US,D,20171026,000000,8.1432,8.46136,8.06112,8.37049,329214.09408591,0
+OFG.US,D,20171027,000000,8.32502,8.41597,8.05205,8.09762,280283.9183799,0
+OFG.US,D,20171030,000000,8.46136,8.50673,7.64273,7.7334,346381.36751627,0
+OFG.US,D,20171031,000000,7.68801,8.18848,7.68801,8.09762,366257.12905515,0
+OFG.US,D,20171101,000000,8.09762,8.18848,7.68801,7.7334,365743.20560042,0
+OFG.US,D,20171102,000000,7.68801,7.87033,7.50619,7.64273,284379.08752602,0
+OFG.US,D,20171103,000000,7.64273,7.64273,7.50619,7.55167,175141.46420905,0
+OFG.US,D,20171106,000000,7.59716,7.7334,7.55167,7.68801,117007.29448157,0
+OFG.US,D,20171107,000000,7.64273,7.7334,7.2786,7.2786,466146.8192371,0
+OFG.US,D,20171108,000000,7.18755,7.32399,7.14237,7.18755,206551.61429092,0
+OFG.US,D,20171109,000000,7.0966,7.32399,7.0966,7.32399,215699.85724728,0
+OFG.US,D,20171110,000000,7.32399,7.82465,7.2786,7.64273,345563.34734278,0
+OFG.US,D,20171113,000000,7.55167,7.64273,7.36957,7.55167,271922.27226943,0
+OFG.US,D,20171114,000000,7.50619,7.87033,7.46082,7.82465,273255.22955338,0
+OFG.US,D,20171115,000000,7.64273,7.91541,7.46082,7.7334,493709.13217078,0
+OFG.US,D,20171116,000000,7.7334,7.84734,7.7334,7.7334,273298.81674973,0
+OFG.US,D,20171117,000000,7.68801,8.09762,7.64273,8.00647,370311.7519721,0
+OFG.US,D,20171120,000000,8.09762,8.23396,8.00647,8.18848,229098.35867634,0
+OFG.US,D,20171121,000000,8.23396,8.59789,8.23396,8.55251,396220.7924114,0
+OFG.US,D,20171122,000000,8.55251,8.68895,8.32502,8.50673,180305.02649379,0
+OFG.US,D,20171124,000000,8.50673,8.50673,8.37049,8.50673,103601.69746242,0
+OFG.US,D,20171127,000000,8.46136,8.50673,8.09762,8.46136,280932.65804661,0
+OFG.US,D,20171128,000000,8.7801,9.27978,8.64337,9.23706,655180.43521534,0
+OFG.US,D,20171129,000000,9.32506,9.37025,9.00681,9.32506,517999.36441049,0
+OFG.US,D,20171130,000000,9.32506,9.46278,8.76076,8.91654,447058.66819983,0
+OFG.US,D,20171201,000000,8.9629,9.0514,8.41597,8.86938,390696.36868705,0
+OFG.US,D,20171204,000000,9.0514,9.23706,8.68895,8.7801,346727.02411994,0
+OFG.US,D,20171205,000000,8.7801,8.91654,8.55251,8.59789,237485.34618005,0
+OFG.US,D,20171206,000000,8.50673,8.68895,8.43867,8.55251,155915.45599261,0
+OFG.US,D,20171207,000000,8.50673,8.68895,8.37049,8.59789,199205.65122114,0
+OFG.US,D,20171208,000000,8.64337,8.64811,8.41597,8.46136,142135.82000936,0
+OFG.US,D,20171211,000000,8.55251,9.09836,8.50673,9.00681,501398.72453277,0
+OFG.US,D,20171212,000000,8.91654,8.9629,8.46136,8.64337,349216.56259094,0
+OFG.US,D,20171213,000000,8.59789,8.68895,8.41597,8.55251,298661.49675097,0
+OFG.US,D,20171214,000000,8.59789,9.0514,8.55251,8.7801,470593.72692126,0
+OFG.US,D,20171215,000000,8.86938,9.1905,8.64337,8.86938,1238313.2621636,0
+OFG.US,D,20171218,000000,8.91654,9.14196,8.55251,8.73393,361207.09621209,0
+OFG.US,D,20171219,000000,8.82608,8.82608,8.37049,8.46136,383375.7470105,0
+OFG.US,D,20171220,000000,8.50673,8.64337,8.32502,8.55251,232039.98760259,0
+OFG.US,D,20171221,000000,8.55251,8.73393,8.46136,8.59789,335434.89929623,0
+OFG.US,D,20171222,000000,8.64337,8.64337,8.43867,8.55251,204411.7870465,0
+OFG.US,D,20171226,000000,8.55251,8.64337,8.43867,8.46136,224626.10959895,0
+OFG.US,D,20171227,000000,8.46136,8.50673,8.18848,8.23396,180397.26916515,0
+OFG.US,D,20171228,000000,8.2891,8.42623,8.17911,8.38036,169014.92898154,0
+OFG.US,D,20171229,000000,8.38036,8.70108,8.19727,8.60963,455397.00022854,0
+OFG.US,D,20180102,000000,8.60963,8.65511,8.01426,8.19727,586009.58190793,0
+OFG.US,D,20180103,000000,8.19727,8.2891,8.01426,8.10562,315727.40460841,0
+OFG.US,D,20180104,000000,8.24313,8.4722,8.06004,8.24313,346886.16806943,0
+OFG.US,D,20180105,000000,8.2891,8.49499,8.24313,8.42623,273886.73707268,0
+OFG.US,D,20180108,000000,8.33478,8.42623,7.78509,7.87674,599960.52570942,0
+OFG.US,D,20180109,000000,7.92271,8.2891,7.83077,7.96839,415517.75652889,0
+OFG.US,D,20180110,000000,8.01426,8.4722,7.92271,8.2891,343475.21654054,0
+OFG.US,D,20180111,000000,8.33478,8.56385,8.24313,8.38036,398109.23303497,0
+OFG.US,D,20180112,000000,8.4722,8.51798,8.2891,8.4722,254582.67736509,0
+OFG.US,D,20180116,000000,8.51798,8.74685,8.26612,8.38036,333982.33063624,0
+OFG.US,D,20180117,000000,8.38036,8.4722,8.10562,8.42623,604737.88516132,0
+OFG.US,D,20180118,000000,8.38036,8.38036,8.15139,8.19727,332929.14233356,0
+OFG.US,D,20180119,000000,8.15139,8.33478,8.10562,8.2891,221344.90600341,0
+OFG.US,D,20180122,000000,8.33478,8.42623,8.19727,8.2891,179388.68171455,0
+OFG.US,D,20180123,000000,8.2891,8.79341,8.2891,8.70108,395505.15146655,0
+OFG.US,D,20180124,000000,8.83801,9.06668,8.74685,8.88359,572082.96584394,0
+OFG.US,D,20180125,000000,8.97751,9.06668,8.79341,9.06668,806596.27342587,0
+OFG.US,D,20180126,000000,9.15843,9.15843,8.88359,9.06668,511808.96887204,0
+OFG.US,D,20180129,000000,9.06668,9.11374,8.93084,8.97751,417354.50071027,0
+OFG.US,D,20180130,000000,9.15843,9.47955,8.97751,9.34272,560045.80405925,0
+OFG.US,D,20180131,000000,9.43417,10.5321,9.3878,10.4414,902484.05078878,0
+OFG.US,D,20180201,000000,10.4858,10.4858,10.0517,10.396,627932.35555772,0
+OFG.US,D,20180202,000000,10.396,10.8074,10.396,10.6239,467082.42347518,0
+OFG.US,D,20180205,000000,10.4414,10.7157,9.98464,9.98464,335714.6682775,0
+OFG.US,D,20180206,000000,9.80017,10.1672,9.70843,9.93831,459354.31219548,0
+OFG.US,D,20180207,000000,9.93831,10.1198,9.80017,10.0281,262015.81482759,0
+OFG.US,D,20180208,000000,10.0754,10.2135,9.75479,9.84654,374889.42124533,0
+OFG.US,D,20180209,000000,9.93831,10.0281,9.61668,9.93831,309947.53964029,0
+OFG.US,D,20180212,000000,9.93831,9.98464,9.61668,9.75479,215739.38982072,0
+OFG.US,D,20180213,000000,9.80017,9.98464,9.75479,9.84654,196293.41831104,0
+OFG.US,D,20180214,000000,9.80017,10.1672,9.70843,10.1672,181509.24950012,0
+OFG.US,D,20180215,000000,10.1672,10.1672,9.89192,10.0754,193004.10546966,0
+OFG.US,D,20180216,000000,9.98464,10.3033,9.98464,10.2579,267913.26386029,0
+OFG.US,D,20180220,000000,10.0754,10.2579,10.0754,10.0754,213437.37765963,0
+OFG.US,D,20180221,000000,10.1198,10.4858,10.0754,10.3033,182956.74988147,0
+OFG.US,D,20180222,000000,10.3033,10.396,10.0281,10.1198,156718.27133016,0
+OFG.US,D,20180223,000000,10.1672,10.3033,10.1198,10.2579,114375.84420848,0
+OFG.US,D,20180226,000000,10.2579,10.4414,10.099,10.3507,165923.27900737,0
+OFG.US,D,20180227,000000,10.4414,10.5796,10.1898,10.2579,218015.04693286,0
+OFG.US,D,20180228,000000,10.2579,10.2579,9.84654,9.84654,257836.51225594,0
+OFG.US,D,20180301,000000,9.89192,10.2135,9.84654,10.0281,223379.31305198,0
+OFG.US,D,20180302,000000,9.98464,10.2796,9.89192,10.2579,157055.81868801,0
+OFG.US,D,20180305,000000,10.2579,10.4858,10.0281,10.396,170747.26662281,0
+OFG.US,D,20180306,000000,10.396,10.6684,10.2579,10.6239,244422.80599095,0
+OFG.US,D,20180307,000000,10.5321,10.9001,10.5321,10.6684,244643.78293992,0
+OFG.US,D,20180308,000000,10.762,11.0363,10.762,10.9436,237522.85144204,0
+OFG.US,D,20180309,000000,11.0363,11.0846,10.8538,10.9001,321882.32219633,0
+OFG.US,D,20180312,000000,10.9001,11.0363,10.7157,10.8538,171847.08308903,0
+OFG.US,D,20180313,000000,10.8538,10.9899,10.7157,10.762,229217.9700524,0
+OFG.US,D,20180314,000000,10.8074,10.9001,10.6239,10.6684,210144.01019534,0
+OFG.US,D,20180315,000000,10.7157,11.0363,10.6239,10.9899,223069.13439884,0
+OFG.US,D,20180316,000000,10.9899,11.06,10.8074,11.0363,625979.04096748,0
+OFG.US,D,20180319,000000,10.9899,11.0363,10.5796,10.9436,220321.11371688,0
+OFG.US,D,20180320,000000,10.9436,10.9436,10.5796,10.6239,131931.34778313,0
+OFG.US,D,20180321,000000,10.6239,10.7157,10.4414,10.5321,164049.02956401,0
+OFG.US,D,20180322,000000,10.4858,10.5796,10.3033,10.396,201990.16350936,0
+OFG.US,D,20180323,000000,10.4414,10.4858,9.84654,9.84654,302333.971458,0
+OFG.US,D,20180326,000000,9.93831,10.1672,9.66206,10.1198,353971.6216168,0
+OFG.US,D,20180327,000000,10.1672,10.2135,9.70843,9.70843,318926.50208988,0
+OFG.US,D,20180328,000000,9.71731,10.0389,9.67094,9.85542,230735.41267906,0
+OFG.US,D,20180329,000000,9.94813,9.94813,9.62457,9.62457,344077.32804371,0
+OFG.US,D,20180402,000000,9.62457,9.85542,9.48744,9.76465,295479.63141689,0
+OFG.US,D,20180403,000000,9.81004,10.3161,9.76465,10.0872,306010.50078794,0
+OFG.US,D,20180404,000000,9.94813,10.5006,9.94813,10.4089,174897.1731783,0
+OFG.US,D,20180405,000000,10.5006,10.7768,10.3161,10.6387,223476.624002,0
+OFG.US,D,20180406,000000,10.547,10.7768,10.4542,10.547,391352.20394387,0
+OFG.US,D,20180409,000000,10.547,10.8696,10.4089,10.4542,323192.97905424,0
+OFG.US,D,20180410,000000,10.6387,10.7995,10.5006,10.547,197284.77361424,0
+OFG.US,D,20180411,000000,10.547,10.9159,10.5006,10.8696,168465.5275763,0
+OFG.US,D,20180412,000000,10.9159,11.2839,10.9159,11.1448,253450.42391553,0
+OFG.US,D,20180413,000000,11.2839,11.2839,11.0067,11.1005,645033.74136568,0
+OFG.US,D,20180416,000000,11.1921,11.2386,10.9376,11.1005,181091.62333968,0
+OFG.US,D,20180417,000000,11.1448,11.1448,10.7768,10.9159,323234.53893914,0
+OFG.US,D,20180418,000000,10.9614,11.1005,10.6841,10.6841,249492.09829286,0
+OFG.US,D,20180419,000000,10.7305,11.1005,10.694,10.8696,291599.35728538,0
+OFG.US,D,20180420,000000,11.1005,12.1116,11.1005,11.9282,554573.07677709,0
+OFG.US,D,20180423,000000,12.0682,12.2044,11.639,11.6983,312063.03914722,0
+OFG.US,D,20180424,000000,11.79,12.595,11.79,12.4816,679245.63588316,0
+OFG.US,D,20180425,000000,12.4342,12.5289,12.0682,12.3898,252698.29136444,0
+OFG.US,D,20180426,000000,12.3898,12.5723,12.3425,12.4342,625592.83813463,0
+OFG.US,D,20180427,000000,12.3898,12.8052,12.3898,12.6651,309705.27592101,0
+OFG.US,D,20180430,000000,12.6167,12.8515,12.3425,12.4342,230272.1720108,0
+OFG.US,D,20180501,000000,12.3425,12.8515,12.2497,12.7558,431690.63368886,0
+OFG.US,D,20180502,000000,12.7558,13.1712,12.6651,12.9866,479309.13888124,0
+OFG.US,D,20180503,000000,12.9403,12.9403,12.4816,12.7558,259441.12927533,0
+OFG.US,D,20180504,000000,12.6167,13.1712,12.5723,12.7558,250886.88857629,0
+OFG.US,D,20180507,000000,12.7558,12.9866,12.5289,12.8515,163177.28563687,0
+OFG.US,D,20180508,000000,12.8949,13.2175,12.7558,12.8052,331209.98221677,0
+OFG.US,D,20180509,000000,12.9403,12.9866,12.6651,12.8515,192899.69892956,0
+OFG.US,D,20180510,000000,12.8515,12.8515,12.2497,12.297,681942.97377866,0
+OFG.US,D,20180511,000000,12.3898,12.6167,12.3898,12.6167,242163.36737049,0
+OFG.US,D,20180514,000000,12.6651,12.6898,12.4342,12.4816,198129.14883669,0
+OFG.US,D,20180515,000000,12.5289,13.0824,12.5289,12.9403,343628.27855566,0
+OFG.US,D,20180516,000000,12.8949,13.2402,12.7558,13.1257,339836.19247258,0
+OFG.US,D,20180517,000000,13.1712,13.3576,13.0341,13.1712,316930.61395901,0
+OFG.US,D,20180518,000000,13.2629,13.4039,12.9866,13.1257,295563.76484242,0
+OFG.US,D,20180521,000000,13.3103,13.5391,13.0824,13.1712,336547.89328694,0
+OFG.US,D,20180522,000000,13.1257,13.5391,13.1257,13.2175,213961.43767165,0
+OFG.US,D,20180523,000000,13.2175,13.3576,13.0824,13.2175,393553.86418778,0
+OFG.US,D,20180524,000000,13.1712,13.1712,12.8052,13.1257,258364.62689088,0
+OFG.US,D,20180525,000000,13.0341,13.2629,13.0341,13.1257,195428.76997401,0
+OFG.US,D,20180529,000000,12.9403,13.2629,12.7558,12.9403,374520.45055989,0
+OFG.US,D,20180530,000000,13.1712,13.2629,12.8052,13.0824,284914.29775106,0
+OFG.US,D,20180531,000000,13.0341,13.1712,12.8949,12.9866,222219.69089774,0
+OFG.US,D,20180601,000000,13.1257,13.3103,12.9866,13.0824,267434.81835609,0
+OFG.US,D,20180604,000000,13.1712,13.1712,12.9403,13.0341,441956.93891458,0
+OFG.US,D,20180605,000000,13.0341,13.4937,13.0341,13.4484,298858.14596244,0
+OFG.US,D,20180606,000000,13.4039,13.6792,13.4039,13.4937,209030.0025489,0
+OFG.US,D,20180607,000000,13.4937,13.4937,13.3103,13.3103,171530.82250151,0
+OFG.US,D,20180608,000000,13.4484,13.7246,13.4484,13.5875,249415.06045744,0
+OFG.US,D,20180611,000000,13.5875,13.77,13.4286,13.5391,1041372.1178417,0
+OFG.US,D,20180612,000000,13.5875,13.6407,13.1712,13.2175,345917.11319228,0
+OFG.US,D,20180613,000000,13.1712,13.3103,13.0824,13.1712,153033.63275438,0
+OFG.US,D,20180614,000000,13.1257,13.2629,12.9866,13.0824,185657.12874416,0
+OFG.US,D,20180615,000000,13.0824,13.3576,12.9403,13.2175,499012.57894615,0
+OFG.US,D,20180618,000000,13.0824,13.3576,12.9403,13.3103,215285.27205403,0
+OFG.US,D,20180619,000000,13.3103,13.4484,13.1494,13.3576,180184.40146201,0
+OFG.US,D,20180620,000000,13.4484,13.5391,13.2629,13.3103,158488.11423341,0
+OFG.US,D,20180621,000000,13.3576,13.3576,13.0587,13.2175,308648.03299541,0
+OFG.US,D,20180622,000000,13.3576,13.4039,13.0341,13.0341,613760.43480725,0
+OFG.US,D,20180625,000000,12.9866,13.1257,12.8949,13.0824,234186.91043712,0
+OFG.US,D,20180626,000000,13.2629,13.2629,12.8722,13.1712,185773.69915302,0
+OFG.US,D,20180627,000000,13.1712,13.4267,13.0587,13.0824,289137.18751906,0
+OFG.US,D,20180628,000000,12.9965,13.4365,12.9965,13.0902,268668.43737857,0
+OFG.US,D,20180629,000000,13.2738,13.3201,12.9255,12.9965,131301.86757527,0
+OFG.US,D,20180702,000000,13.181,13.6911,13.1357,13.5993,329701.66249167,0
+OFG.US,D,20180703,000000,13.5993,13.5993,13.3201,13.3664,87546.404367023,0
+OFG.US,D,20180705,000000,13.3664,13.4592,13.181,13.3664,185998.73072491,0
+OFG.US,D,20180706,000000,13.4149,13.5993,13.2738,13.3664,197506.76421894,0
+OFG.US,D,20180709,000000,13.4149,13.5993,13.3911,13.5993,239555.23117916,0
+OFG.US,D,20180710,000000,13.6911,13.9278,13.551,13.6911,354047.64579649,0
+OFG.US,D,20180711,000000,13.6911,13.7818,13.551,13.5993,111433.2016265,0
+OFG.US,D,20180712,000000,13.7364,13.7364,13.2501,13.4592,215316.69538163,0
+OFG.US,D,20180713,000000,13.3664,13.6456,13.3664,13.4149,93785.455380479,0
+OFG.US,D,20180716,000000,14.2454,14.2454,13.9229,14.1073,418423.90750461,0
+OFG.US,D,20180717,000000,14.1073,14.1873,13.7364,13.7818,281353.32517425,0
+OFG.US,D,20180718,000000,13.7364,14.06,13.5993,14.0136,187050.90537186,0
+OFG.US,D,20180719,000000,14.0136,14.1073,13.3201,13.5045,378822.40547477,0
+OFG.US,D,20180720,000000,14.2938,14.8008,13.8292,14.7082,713909.62085588,0
+OFG.US,D,20180723,000000,14.9854,15.1698,14.8008,15.0337,670458.2543664,0
+OFG.US,D,20180724,000000,15.6798,15.7726,15.1698,15.3109,593387.98196104,0
+OFG.US,D,20180725,000000,15.3573,15.377,14.8008,14.9854,549504.79813091,0
+OFG.US,D,20180726,000000,15.0791,15.3573,15.0791,15.2162,440974.70651295,0
+OFG.US,D,20180727,000000,15.2636,15.3997,15.1471,15.2162,269876.71500782,0
+OFG.US,D,20180730,000000,15.3997,15.6335,15.2162,15.2162,492373.13391965,0
+OFG.US,D,20180731,000000,15.1698,15.4708,15.0337,15.3997,768266.90933622,0
+OFG.US,D,20180801,000000,15.3997,15.7243,15.3997,15.7243,479249.33319321,0
+OFG.US,D,20180802,000000,15.5408,15.8861,15.5408,15.8199,458377.14807249,0
+OFG.US,D,20180803,000000,15.7726,15.8712,15.1698,15.2162,560617.50589053,0
+OFG.US,D,20180806,000000,15.3573,15.4954,14.9034,15.1235,358757.09031452,0
+OFG.US,D,20180807,000000,15.1698,15.4954,15.1698,15.3573,421049.27584333,0
+OFG.US,D,20180808,000000,15.3573,15.3997,15.1698,15.3997,336903.6864479,0
+OFG.US,D,20180809,000000,15.3109,15.6335,15.3109,15.4954,253723.0973067,0
+OFG.US,D,20180810,000000,15.2636,15.7243,14.9903,15.5872,359912.65784586,0
+OFG.US,D,20180813,000000,15.5408,15.6335,15.4471,15.5408,441328.47236245,0
+OFG.US,D,20180814,000000,15.5872,16.329,15.4471,16.1869,637002.54702293,0
+OFG.US,D,20180815,000000,16.329,16.3744,15.5408,15.6798,794068.50226823,0
+OFG.US,D,20180816,000000,15.6798,16.1426,15.6552,16.0025,470854.23644367,0
+OFG.US,D,20180817,000000,15.9571,16.4158,15.9097,16.2807,379756.99605713,0
+OFG.US,D,20180820,000000,16.1426,16.1426,15.2162,15.2636,858738.72413782,0
+OFG.US,D,20180821,000000,15.2636,15.5408,15.2162,15.4471,667239.89742607,0
+OFG.US,D,20180822,000000,15.3573,15.4471,15.1235,15.3573,440056.33442226,0
+OFG.US,D,20180823,000000,15.3573,15.3573,14.938,15.2162,214902.11018838,0
+OFG.US,D,20180824,000000,15.3573,15.4471,14.9854,15.3109,266210.32223517,0
+OFG.US,D,20180827,000000,15.3109,15.5408,15.0998,15.2162,331402.57680533,0
+OFG.US,D,20180828,000000,15.3109,15.3997,15.0791,15.1235,167272.45478298,0
+OFG.US,D,20180829,000000,15.2162,15.2162,15.0337,15.1698,353698.94822563,0
+OFG.US,D,20180830,000000,15.0791,15.2636,14.9854,15.0791,272056.07482569,0
+OFG.US,D,20180831,000000,14.938,15.1235,14.8058,14.9854,208250.50129313,0
+OFG.US,D,20180904,000000,14.9854,15.3997,14.8463,15.3109,305584.76538166,0
+OFG.US,D,20180905,000000,15.2636,15.6099,15.2586,15.4471,278099.49028339,0
+OFG.US,D,20180906,000000,15.4954,15.5872,15.0337,15.1235,264110.0275642,0
+OFG.US,D,20180907,000000,15.2636,15.2636,14.9617,15.0791,207476.06831599,0
+OFG.US,D,20180910,000000,15.0791,15.2162,14.8936,15.0337,321626.88095256,0
+OFG.US,D,20180911,000000,14.9854,15.4471,14.8463,15.3573,176170.32477422,0
+OFG.US,D,20180912,000000,15.3573,15.5872,15.1235,15.4954,225712.74854069,0
+OFG.US,D,20180913,000000,15.5872,15.6335,15.1235,15.2636,173818.64348239,0
+OFG.US,D,20180914,000000,15.2636,15.5872,15.2636,15.4471,166115.87359592,0
+OFG.US,D,20180917,000000,15.3997,15.6335,15.1698,15.3109,335447.06316499,0
+OFG.US,D,20180918,000000,15.3997,15.4471,15.2636,15.3997,263610.29528968,0
+OFG.US,D,20180919,000000,15.3997,15.5872,15.2636,15.4954,216892.9300406,0
+OFG.US,D,20180920,000000,15.5872,15.8644,15.4471,15.8199,411223.91085984,0
+OFG.US,D,20180921,000000,15.7726,16.0429,15.5872,15.6335,612353.48065507,0
+OFG.US,D,20180924,000000,15.5408,15.6798,14.9854,14.9854,325804.15621276,0
+OFG.US,D,20180925,000000,15.0337,15.3573,14.8936,14.938,301457.15925221,0
+OFG.US,D,20180926,000000,14.938,15.3109,14.8463,14.9854,297027.48371544,0
+OFG.US,D,20180927,000000,14.9942,15.2744,14.9034,14.9942,222235.90938941,0
+OFG.US,D,20180928,000000,14.9034,15.158,14.8088,14.9942,254185.32431923,0
+OFG.US,D,20181001,000000,15.1245,15.1245,14.5957,14.6144,371389.26801228,0
+OFG.US,D,20181002,000000,14.6056,14.8265,14.421,14.643,417871.46513218,0
+OFG.US,D,20181003,000000,14.9034,15.2449,14.643,15.0692,402061.47672327,0
+OFG.US,D,20181004,000000,15.0958,15.374,14.8265,14.9942,287247.73323976,0
+OFG.US,D,20181005,000000,15.0692,15.1886,14.6785,14.8186,231582.8288687,0
+OFG.US,D,20181008,000000,14.8186,15.0692,14.7535,14.9567,299201.77525466,0
+OFG.US,D,20181009,000000,14.9666,15.0958,14.8265,15.0042,336494.16953329,0
+OFG.US,D,20181010,000000,14.9755,15.1886,14.7072,14.7072,300421.20309693,0
+OFG.US,D,20181011,000000,14.6056,14.6983,14.056,14.0659,440652.36399105,0
+OFG.US,D,20181012,000000,14.3165,14.5118,13.3901,13.8627,450860.89084019,0
+OFG.US,D,20181015,000000,13.8893,14.1774,13.8153,13.8726,310471.59965232,0
+OFG.US,D,20181016,000000,13.8992,14.3816,13.6959,14.3639,354888.98005176,0
+OFG.US,D,20181017,000000,14.3461,14.5493,14.0294,14.4842,2746844.841316,0
+OFG.US,D,20181018,000000,14.5118,14.5118,14.0382,14.1133,414506.12811111,0
+OFG.US,D,20181019,000000,14.4368,16.4474,14.4013,15.9039,1417864.128795,0
+OFG.US,D,20181022,000000,16.1751,16.7769,15.9039,16.184,816837.23725834,0
+OFG.US,D,20181023,000000,16.0242,16.4139,15.7509,16.2955,822742.79553689,0
+OFG.US,D,20181024,000000,16.3053,16.4612,15.4875,15.4974,949268.31731599,0
+OFG.US,D,20181025,000000,15.5891,16.2007,15.3583,16.0913,790343.31746328,0
+OFG.US,D,20181026,000000,15.8506,16.3803,15.7361,16.2659,392467.22524603,0
+OFG.US,D,20181029,000000,16.4218,16.6033,15.9512,16.0913,438721.34982685,0
+OFG.US,D,20181030,000000,16.1751,16.2264,15.9324,16.0518,363592.22814298,0
+OFG.US,D,20181031,000000,16.2659,16.3251,15.8407,15.8674,533098.78015321,0
+OFG.US,D,20181101,000000,15.9897,16.0913,15.5802,15.8752,504093.02146108,0
+OFG.US,D,20181102,000000,15.9324,16.2856,15.8407,16.1297,413474.22657874,0
+OFG.US,D,20181105,000000,16.0321,16.3053,15.8594,15.9225,477216.95345609,0
+OFG.US,D,20181106,000000,15.8674,16.111,15.7361,16.0321,299853.55588855,0
+OFG.US,D,20181107,000000,16.0321,16.2007,15.8674,16.111,204323.59899806,0
+OFG.US,D,20181108,000000,16.0616,16.5835,15.8674,16.5165,418756.3865838,0
+OFG.US,D,20181109,000000,16.3961,17.0008,16.3803,16.9456,755434.02780408,0
+OFG.US,D,20181112,000000,16.9358,17.1014,16.6526,16.7296,442738.46748182,0
+OFG.US,D,20181113,000000,16.8065,17.2248,16.7572,17.1212,468423.49000496,0
+OFG.US,D,20181114,000000,17.2248,17.2869,16.4414,16.5737,459666.51816008,0
+OFG.US,D,20181115,000000,16.4316,17.3136,16.3546,17.2346,458255.50938498,0
+OFG.US,D,20181116,000000,17.1114,17.2958,16.7216,17.0088,577673.27719068,0
+OFG.US,D,20181119,000000,17.0088,17.0088,16.6033,16.842,286187.44934698,0
+OFG.US,D,20181120,000000,16.7473,16.842,15.9897,15.9897,408787.08248675,0
+OFG.US,D,20181121,000000,16.0616,16.6122,15.8674,16.5076,348403.6106961,0
+OFG.US,D,20181123,000000,16.256,16.6654,16.1011,16.545,129554.32509807,0
+OFG.US,D,20181126,000000,16.7769,16.7769,16.0518,16.1564,268422.11903637,0
+OFG.US,D,20181127,000000,16.1475,16.3882,16.0863,16.2007,286910.18588193,0
+OFG.US,D,20181128,000000,16.1909,16.3882,15.8674,16.184,437831.36009658,0
+OFG.US,D,20181129,000000,16.111,16.5638,16.111,16.2659,395445.34577854,0
+OFG.US,D,20181130,000000,16.256,16.9456,16.1751,16.8805,391543.7848767,0
+OFG.US,D,20181203,000000,17.0827,17.131,16.545,16.6398,257833.47128875,0
+OFG.US,D,20181204,000000,16.5362,16.6299,15.673,15.9225,465861.98197718,0
+OFG.US,D,20181206,000000,15.6167,16.0814,15.449,16.0814,394928.38135663,0
+OFG.US,D,20181207,000000,16.1209,16.2856,15.7933,15.96,236659.21676072,0
+OFG.US,D,20181210,000000,15.9225,15.9225,15.4875,15.8506,283939.16093953,0
+OFG.US,D,20181211,000000,16.0716,16.4414,15.9225,16.042,272507.15162519,0
+OFG.US,D,20181212,000000,16.256,16.5638,15.7756,16.3616,291556.78374475,0
+OFG.US,D,20181213,000000,16.3704,16.5362,15.8219,15.8308,384262.69577359,0
+OFG.US,D,20181214,000000,15.6444,15.9897,15.5151,15.5802,318761.27620602,0
+OFG.US,D,20181217,000000,15.5802,15.746,14.7663,14.9034,587275.63791375,0
+OFG.US,D,20181218,000000,14.9034,15.0742,14.205,14.3816,718114.26482076,0
+OFG.US,D,20181219,000000,14.4941,14.5661,13.8893,14.0945,566977.18193577,0
+OFG.US,D,20181220,000000,14.0945,14.4941,14.0008,14.3816,668652.93351264,0
+OFG.US,D,20181221,000000,14.3737,14.5661,14.0482,14.3461,1602986.047314,0
+OFG.US,D,20181224,000000,14.4092,14.5759,14.2909,14.3461,197835.18867521,0
+OFG.US,D,20181226,000000,14.427,15.1048,14.2583,15.0603,375021.19649014,0
+OFG.US,D,20181227,000000,14.7535,15.1048,14.3461,14.8265,402432.47472016,0
+OFG.US,D,20181228,000000,14.8936,15.2764,14.8265,15.0702,290528.9368353,0
+OFG.US,D,20181231,000000,15.4234,15.4234,14.7811,15.3504,425888.46829471,0
+OFG.US,D,20190102,000000,15.0347,15.5181,15.0347,15.5092,283976.66620151,0
+OFG.US,D,20190103,000000,15.3858,15.5644,15.2192,15.2665,277600.77166461,0
+OFG.US,D,20190104,000000,15.3858,15.7302,15.3858,15.6858,269221.89340674,0
+OFG.US,D,20190107,000000,15.6858,15.7983,15.6207,15.677,258820.77196903,0
+OFG.US,D,20190108,000000,15.7983,15.7983,15.4708,15.7499,285182.9165193,0
+OFG.US,D,20190109,000000,15.8456,16.0429,15.8131,15.9946,509455.26026875,0
+OFG.US,D,20190110,000000,15.9946,15.9946,15.4806,15.7026,155527.22584831,0
+OFG.US,D,20190111,000000,15.677,15.8456,15.6059,15.8456,301709.55952879,0
+OFG.US,D,20190114,000000,15.7401,16.1347,15.667,16.1258,227291.01051111,0
+OFG.US,D,20190115,000000,16.1347,16.5145,15.9087,16.5056,420297.14329224,0
+OFG.US,D,20190116,000000,16.6644,16.9545,16.6013,16.917,450546.65756413,0
+OFG.US,D,20190117,000000,16.8607,16.992,16.6467,16.7374,422113.61435903,0
+OFG.US,D,20190118,000000,16.8154,16.9545,16.5244,16.9545,525852.15534489,0
+OFG.US,D,20190122,000000,16.9733,17.2968,16.4109,17.2791,493610.80756505,0
+OFG.US,D,20190123,000000,17.3737,17.4665,17.0649,17.3826,531780.01404946,0
+OFG.US,D,20190124,000000,17.2791,17.4477,17.1784,17.3925,246700.49041454,0
+OFG.US,D,20190125,000000,17.5316,17.7832,17.2701,17.4852,479944.70102347,0
+OFG.US,D,20190128,000000,17.4211,17.7279,17.4211,17.6618,300132.3112141,0
+OFG.US,D,20190129,000000,17.718,18.3702,17.5976,18.3622,426039.50299837,0
+OFG.US,D,20190130,000000,18.3622,18.457,18.1285,18.1936,403430.92561347,0
+OFG.US,D,20190131,000000,18.1117,18.2449,17.6332,18.0732,322867.59556516,0
+OFG.US,D,20190201,000000,18.2311,18.4323,18.1018,18.2873,261838.42507497,0
+OFG.US,D,20190204,000000,18.2873,18.4757,18.1531,18.4175,233025.26097141,0
+OFG.US,D,20190205,000000,18.4658,18.5664,18.3622,18.4658,292788.37545577,0
+OFG.US,D,20190206,000000,18.4273,18.5852,18.3237,18.5852,244006.19348623,0
+OFG.US,D,20190207,000000,18.6129,18.8565,18.3899,18.6326,324248.19466837,0
+OFG.US,D,20190208,000000,18.5763,18.5852,18.3149,18.3524,126924.90213643,0
+OFG.US,D,20190211,000000,18.4915,18.5852,18.3524,18.5113,197071.9059111,0
+OFG.US,D,20190212,000000,18.6227,18.7736,18.5418,18.6504,215469.75739676,0
+OFG.US,D,20190213,000000,18.6878,18.818,18.6414,18.7075,191701.5578576,0
+OFG.US,D,20190214,000000,18.5487,18.818,18.5113,18.7075,237629.28529361,0
+OFG.US,D,20190215,000000,18.8565,18.8733,18.6504,18.6977,422386.2877502,0
+OFG.US,D,20190219,000000,19.0163,19.117,18.745,18.9107,1061603.6725415,0
+OFG.US,D,20190220,000000,18.9009,19.8164,18.9009,19.7325,505339.81800805,0
+OFG.US,D,20190221,000000,19.6753,19.8717,19.4356,19.7424,267055.71111336,0
+OFG.US,D,20190222,000000,19.7226,19.8351,19.6023,19.8076,263361.94963601,0
+OFG.US,D,20190225,000000,19.9663,20.1794,19.1909,19.2767,259230.28888364,0
+OFG.US,D,20190226,000000,19.1534,19.2767,18.8733,18.8831,215681.61144416,0
+OFG.US,D,20190227,000000,18.9206,19.0982,18.9009,18.9404,159206.79614545,0
+OFG.US,D,20190228,000000,18.9867,19.3044,18.9462,19.2955,988457.26146403,0
+OFG.US,D,20190301,000000,19.4158,19.621,19.3685,19.5944,391981.68415173,0
+OFG.US,D,20190304,000000,19.6675,19.7226,19.3961,19.6941,450112.81291202,0
+OFG.US,D,20190305,000000,19.6023,19.6852,19.3409,19.6753,171369.65124056,0
+OFG.US,D,20190306,000000,19.4918,19.6595,19.0331,19.2304,405028.44704274,0
+OFG.US,D,20190307,000000,19.0252,19.043,18.2873,18.2873,636114.58460412,0
+OFG.US,D,20190308,000000,18.166,18.3622,17.9607,18.1846,427632.96980472,0
+OFG.US,D,20190311,000000,18.2231,18.8378,18.0545,18.7923,282523.08388579,0
+OFG.US,D,20190312,000000,18.8476,18.8831,18.6177,18.7835,222975.87807175,0
+OFG.US,D,20190313,000000,18.7923,19.112,18.7352,19.0893,360476.25043131,0
+OFG.US,D,20190314,000000,19.0893,19.3773,19.0627,19.2392,277674.76853285,0
+OFG.US,D,20190315,000000,19.2482,19.3232,18.9009,18.9206,725770.40654369,0
+OFG.US,D,20190318,000000,18.9009,19.1731,18.8476,18.8831,269334.40919269,0
+OFG.US,D,20190319,000000,19.0252,19.0252,18.5113,18.5398,183216.24574815,0
+OFG.US,D,20190320,000000,18.5763,18.7253,18.1205,18.1472,307723.57897035,0
+OFG.US,D,20190321,000000,18.092,18.5398,17.9794,18.4077,298148.58695198,0
+OFG.US,D,20190322,000000,18.1846,18.3524,17.7664,17.8503,392090.14531476,0
+OFG.US,D,20190325,000000,17.7279,18.745,17.6154,17.868,351521.61571923,0
+OFG.US,D,20190326,000000,17.9972,18.3237,17.9794,18.2231,241711.27691524,0
+OFG.US,D,20190327,000000,18.1936,18.3337,17.8217,18.166,210687.32966621,0
+OFG.US,D,20190328,000000,18.2696,18.3909,17.9962,18.2696,156717.25767444,0
+OFG.US,D,20190329,000000,18.4185,18.5586,18.2409,18.5221,301334.50690897,0
+OFG.US,D,20190401,000000,18.6336,18.9236,18.5862,18.8584,487061.57789844,0
+OFG.US,D,20190402,000000,18.7943,18.9897,18.6898,18.7658,228767.90690861,0
+OFG.US,D,20190403,000000,18.9719,18.9719,18.5497,18.6059,195016.21209221,0
+OFG.US,D,20190404,000000,18.6148,18.9334,18.5862,18.8506,205668.72015076,0
+OFG.US,D,20190405,000000,18.9434,18.9434,18.5684,18.5783,415133.5810075,0
+OFG.US,D,20190408,000000,18.5586,18.7855,18.4856,18.6622,270764.67742664,0
+OFG.US,D,20190409,000000,18.5497,18.6484,18.1936,18.2231,285233.59930577,0
+OFG.US,D,20190410,000000,18.3247,18.3247,18.0545,18.2498,491610.86481126,0
+OFG.US,D,20190411,000000,18.2784,18.5319,18.2034,18.2971,450903.46438082,0
+OFG.US,D,20190412,000000,18.5122,18.6336,18.2676,18.4382,306732.22366716,0
+OFG.US,D,20190415,000000,18.4925,18.5122,18.0357,18.1205,132605.42884307,0
+OFG.US,D,20190416,000000,18.1561,18.3021,18.087,18.2784,250289.84535178,0
+OFG.US,D,20190417,000000,18.3534,18.3534,17.9784,18.092,340320.71991116,0
+OFG.US,D,20190418,000000,17.8019,19.1574,17.3708,18.458,350379.22571238,0
+OFG.US,D,20190422,000000,18.4925,18.5783,17.6233,17.6313,280100.44669291,0
+OFG.US,D,20190423,000000,17.4191,18.3247,17.3708,18.2696,441277.78957599,0
+OFG.US,D,20190424,000000,18.307,18.8408,18.1748,18.6336,406949.32464965,0
+OFG.US,D,20190425,000000,18.5408,18.5852,18.2034,18.3534,345987.05543759,0
+OFG.US,D,20190426,000000,18.2784,18.5586,18.2784,18.5023,259256.64393261,0
+OFG.US,D,20190429,000000,18.5319,19.2521,18.5319,19.1396,302675.57343875,0
+OFG.US,D,20190430,000000,19.0745,19.2344,18.7943,18.8861,293731.07528397,0
+OFG.US,D,20190501,000000,18.8861,19.0745,18.4668,18.5961,576191.31251453,0
+OFG.US,D,20190502,000000,18.6336,18.9995,18.5783,18.8762,222014.93244043,0
+OFG.US,D,20190503,000000,18.962,19.2797,18.9532,19.2146,258293.67098983,0
+OFG.US,D,20190506,000000,18.8939,19.4011,18.8939,19.2995,273749.89354924,0
+OFG.US,D,20190507,000000,19.1021,19.2521,18.6572,18.821,229406.51001803,0
+OFG.US,D,20190508,000000,18.8308,18.9039,18.5023,18.5221,206958.09023834,0
+OFG.US,D,20190509,000000,18.3445,18.5497,18.2784,18.5122,151481.72583292,0
+OFG.US,D,20190510,000000,18.4481,18.8506,18.3534,18.8408,179040.99779943,0
+OFG.US,D,20190513,000000,18.4757,18.5122,18.0259,18.1018,204630.73668402,0
+OFG.US,D,20190514,000000,18.092,18.4481,17.9784,18.4185,183330.78884556,0
+OFG.US,D,20190515,000000,18.1472,18.1846,17.8493,18.0061,343220.7889525,0
+OFG.US,D,20190516,000000,18.016,18.381,18.016,18.0446,234773.81710434,0
+OFG.US,D,20190517,000000,17.8571,18.307,17.5958,18.016,442883.4202511,0
+OFG.US,D,20190520,000000,17.8759,18.2311,17.8493,18.166,163513.81933897,0
+OFG.US,D,20190521,000000,18.2696,18.4481,18.1205,18.4185,158191.11310474,0
+OFG.US,D,20190522,000000,18.3632,18.4283,18.083,18.2034,136817.16839806,0
+OFG.US,D,20190523,000000,17.9784,17.9992,17.5,17.6233,318174.36953879,0
+OFG.US,D,20190524,000000,17.7358,18.307,17.7358,18.2311,218725.61959906,0
+OFG.US,D,20190528,000000,18.2133,18.3425,18.0446,18.1018,266411.02606956,0
+OFG.US,D,20190529,000000,17.867,18.2971,17.8571,18.2034,181829.56471056,0
+OFG.US,D,20190530,000000,18.2596,18.3534,17.6687,17.8393,136194.7837803,0
+OFG.US,D,20190531,000000,17.5493,17.5958,17.3944,17.578,248860.59077355,0
+OFG.US,D,20190603,000000,17.6135,17.9598,17.6006,17.9045,238198.95981343,0
+OFG.US,D,20190604,000000,18.1117,18.4757,18.016,18.458,321002.46902336,0
+OFG.US,D,20190605,000000,18.4668,18.4668,18.0357,18.0446,187645.92128492,0
+OFG.US,D,20190606,000000,18.092,18.161,17.6313,17.9884,213329.93015233,0
+OFG.US,D,20190607,000000,18.016,18.1205,17.8493,18.083,187584.08828544,0
+OFG.US,D,20190610,000000,18.2034,18.4668,18.1936,18.3346,236218.2765185,0
+OFG.US,D,20190611,000000,18.5122,18.5684,18.2133,18.3712,291254.71433743,0
+OFG.US,D,20190612,000000,18.2784,18.7174,18.166,18.5221,196376.53808084,0
+OFG.US,D,20190613,000000,18.6434,18.8043,18.5221,18.5862,177588.42913943,0
+OFG.US,D,20190614,000000,18.5023,18.6336,18.3632,18.4856,153600.26630703,0
+OFG.US,D,20190617,000000,18.4925,18.9039,18.3534,18.8408,440685.81463012,0
+OFG.US,D,20190618,000000,18.9039,19.917,18.8584,19.8411,545630.60593376,0
+OFG.US,D,20190619,000000,19.8312,20.6401,19.8312,20.4872,657045.56175713,0
+OFG.US,D,20190620,000000,20.6846,20.7852,19.3636,19.411,532535.18756775,0
+OFG.US,D,20190621,000000,19.2709,19.5402,19.1021,19.2995,493267.17827283,0
+OFG.US,D,20190624,000000,19.3074,19.7483,19.2344,19.2797,428257.38173394,0
+OFG.US,D,20190625,000000,19.2244,19.2709,18.7756,19.1761,373813.93251661,0
+OFG.US,D,20190626,000000,19.2797,19.5994,19.111,19.3735,583052.74814574,0
+OFG.US,D,20190627,000000,22.3685,23.4301,21.5596,22.2186,1506486.0218906,0
+OFG.US,D,20190628,000000,22.5481,23.0255,22.2284,22.3242,1713143.0563775,0
+OFG.US,D,20190701,000000,22.9516,22.9703,22.3488,22.5392,440287.44792853,0
+OFG.US,D,20190702,000000,22.4523,22.5008,21.7589,21.9364,406147.52296782,0
+OFG.US,D,20190703,000000,21.9848,22.2284,21.8723,22.1436,175538.81725492,0
+OFG.US,D,20190705,000000,22.114,22.6319,22.114,22.5954,298229.67941032,0
+OFG.US,D,20190708,000000,22.482,22.6419,22.3587,22.4159,343528.9402942,0
+OFG.US,D,20190709,000000,22.3488,22.7454,22.3004,22.7257,407661.9246273,0
+OFG.US,D,20190710,000000,22.7454,22.9516,22.6231,22.6605,398771.15022616,0
+OFG.US,D,20190711,000000,22.696,22.7158,22.1525,22.3488,355231.59568824,0
+OFG.US,D,20190712,000000,22.4435,22.5866,22.0785,22.4523,246567.70151402,0
+OFG.US,D,20190715,000000,22.4721,22.4721,22.0035,22.1525,301700.43662722,0
+OFG.US,D,20190716,000000,22.1623,22.2669,21.9364,22.114,255498.0084886,0
+OFG.US,D,20190717,000000,21.9562,22.04,21.5152,21.6266,451263.31216471,0
+OFG.US,D,20190718,000000,21.5891,22.0322,21.3751,21.9186,426567.6176333,0
+OFG.US,D,20190719,000000,21.8723,22.1713,21.8052,21.8812,385978.81492319,0
+OFG.US,D,20190722,000000,19.6911,22.2383,19.4869,21.1285,890219.83012074,0
+OFG.US,D,20190723,000000,21.2606,21.4392,20.4862,20.8483,584121.14128436,0
+OFG.US,D,20190724,000000,20.8483,21.2893,20.6027,21.2606,332908.86921898,0
+OFG.US,D,20190725,000000,21.2153,21.7777,21.1808,21.4106,351345.23962234,0
+OFG.US,D,20190726,000000,21.5546,21.8338,21.4155,21.7865,312562.77142173,0
+OFG.US,D,20190729,000000,21.7214,21.8901,21.0861,21.242,523657.59069109,0
+OFG.US,D,20190730,000000,21.0269,21.525,20.876,21.4294,614912.96137139,0
+OFG.US,D,20190731,000000,21.4205,21.7411,21.1955,21.2508,359116.93809841,0
+OFG.US,D,20190801,000000,21.1955,21.4955,20.5109,20.6027,293290.13504174,0
+OFG.US,D,20190802,000000,20.4626,20.4724,19.8805,20.0502,251865.066355,0
+OFG.US,D,20190805,000000,19.6655,19.7789,19.045,19.5905,436398.05089544,0
+OFG.US,D,20190806,000000,19.6723,19.9002,19.2659,19.701,212409.53075018,0
+OFG.US,D,20190807,000000,19.411,19.5322,19.2038,19.3823,396215.72413275,0
+OFG.US,D,20190808,000000,19.5322,20.1331,19.4681,20.0976,369624.49338768,0
+OFG.US,D,20190809,000000,20.0018,20.1607,19.8332,20.0118,249648.20127517,0
+OFG.US,D,20190812,000000,19.7394,19.7789,19.1663,19.2797,203707.29631468,0
+OFG.US,D,20190813,000000,19.3636,19.8144,19.1199,19.5224,177973.61831654,0
+OFG.US,D,20190814,000000,18.9887,19.1386,18.8111,19.0084,328411.27874835,0
+OFG.US,D,20190815,000000,18.9887,19.0745,18.8654,18.9216,182702.32229343,0
+OFG.US,D,20190816,000000,19.0647,19.4771,19.0647,19.2995,164006.45602338,0
+OFG.US,D,20190819,000000,19.5609,19.7394,19.336,19.5046,267422.65448734,0
+OFG.US,D,20190820,000000,19.3823,19.5609,19.2038,19.2995,180711.5024412,0
+OFG.US,D,20190821,000000,19.4306,19.6418,19.2797,19.4869,162371.42933213,0
+OFG.US,D,20190822,000000,19.5412,19.5707,19.2709,19.4593,123210.8675445,0
+OFG.US,D,20190823,000000,19.3458,19.7148,18.5378,18.6316,327195.905529,0
+OFG.US,D,20190826,000000,18.8654,19.2995,18.6977,19.2797,237023.11916752,0
+OFG.US,D,20190827,000000,19.326,19.5322,18.5654,18.6878,261272.80517806,0
+OFG.US,D,20190828,000000,18.669,19.3823,18.5931,19.2334,341296.87037841,0
+OFG.US,D,20190829,000000,19.4306,19.7493,19.2995,19.6911,286954.78673402,0
+OFG.US,D,20190830,000000,19.8431,19.9092,19.1939,19.2709,204744.26612569,0
+OFG.US,D,20190903,000000,19.035,19.2136,18.893,18.9985,179849.89507136,0
+OFG.US,D,20190904,000000,19.2038,19.3172,19.0084,19.2334,149683.50056926,0
+OFG.US,D,20190905,000000,19.6092,20.0689,19.4771,19.4771,248612.24511989,0
+OFG.US,D,20190906,000000,19.4208,19.5412,19.1386,19.2709,235812.81422681,0
+OFG.US,D,20190909,000000,19.3823,20.4814,19.3823,20.2761,506098.03249352,0
+OFG.US,D,20190910,000000,20.3866,20.9894,20.3629,20.7269,370439.47259398,0
+OFG.US,D,20190911,000000,20.8384,21.4205,20.6115,21.2981,346249.59227147,0
+OFG.US,D,20190912,000000,21.0564,21.4462,20.8197,21.1758,349102.01949354,0
+OFG.US,D,20190913,000000,21.3366,21.525,21.0269,21.1009,443076.01483966,0
+OFG.US,D,20190916,000000,20.9035,21.1137,20.7999,21.0269,545110.60054467,0
+OFG.US,D,20190917,000000,20.8848,20.9598,20.6993,20.8848,255116.8739344,0
+OFG.US,D,20190918,000000,20.7999,21.0269,20.65,20.942,339501.68608194,0
+OFG.US,D,20190919,000000,20.8562,21.1384,20.7634,20.8197,393964.39475812,0
+OFG.US,D,20190920,000000,20.8483,21.3564,20.7634,21.0821,1890778.1136804,0
+OFG.US,D,20190923,000000,20.9233,21.1186,20.6599,20.9509,313150.69174469,0
+OFG.US,D,20190924,000000,20.942,21.0604,20.4497,20.575,381009.87453846,0
+OFG.US,D,20190925,000000,20.6205,21.0081,20.6205,20.9993,250910.20265807,0
+OFG.US,D,20190926,000000,20.8848,20.9135,20.65,20.7082,265465.28527419,0
+OFG.US,D,20190927,000000,20.8384,21.2261,20.6698,20.8572,265027.38599916,0
+OFG.US,D,20190930,000000,20.8295,21.0574,20.5652,20.6303,464987.19708285,0
+OFG.US,D,20191001,000000,20.8295,21.0476,20.0473,20.2159,311173.04941695,0
+OFG.US,D,20191002,000000,20.0383,20.285,19.6881,20.0768,246857.60705258,0
+OFG.US,D,20191003,000000,19.8874,20.2455,19.624,20.1252,204722.97935537,0
+OFG.US,D,20191004,000000,20.207,20.6698,20.1252,20.6599,200857.9100598,0
+OFG.US,D,20191007,000000,20.4616,20.7319,20.4616,20.575,373778.45456609,0
+OFG.US,D,20191008,000000,20.2653,20.4251,20.0483,20.2653,267920.35945039,0
+OFG.US,D,20191009,000000,20.4152,20.8384,20.4054,20.5563,295971.25444558,0
+OFG.US,D,20191010,000000,20.6895,21.1117,20.5198,21.0476,264422.2335288,0
+OFG.US,D,20191011,000000,21.6296,21.8664,21.5478,21.6484,523950.53719684,0
+OFG.US,D,20191014,000000,21.6484,21.8565,21.5734,21.6769,309815.7643955,0
+OFG.US,D,20191015,000000,21.7539,22.109,21.6198,21.9315,277404.12245314,0
+OFG.US,D,20191016,000000,21.8753,22.0735,21.6769,21.7066,188639.30389957,0
+OFG.US,D,20191017,000000,21.7993,22.0351,21.6869,21.9976,193329.48895876,0
+OFG.US,D,20191018,000000,21.8664,22.2038,21.7342,22.0735,257761.50173199,0
+OFG.US,D,20191021,000000,22.3833,22.3833,20.5849,21.2261,532959.9093183,0
+OFG.US,D,20191022,000000,21.0189,21.0871,19.5865,20.0196,633699.04300135,0
+OFG.US,D,20191023,000000,19.9998,20.1311,19.4168,19.6527,370343.17529971,0
+OFG.US,D,20191024,000000,19.6152,19.6152,19.1889,19.2472,252175.24500816,0
+OFG.US,D,20191025,000000,19.1061,19.698,19.1061,19.5007,292329.18941043,0
+OFG.US,D,20191028,000000,19.6881,20.2357,19.6527,20.1972,636301.0972583,0
+OFG.US,D,20191029,000000,20.2159,20.3955,20.1686,20.2653,316273.76504647,0
+OFG.US,D,20191030,000000,20.1884,20.1884,19.4652,19.6052,456148.1191239,0
+OFG.US,D,20191031,000000,19.3587,19.3883,18.7963,19.1338,283108.97689729,0
+OFG.US,D,20191101,000000,19.3498,19.4652,19.0963,19.4356,260167.92043319,0
+OFG.US,D,20191104,000000,19.7078,19.7365,19.4168,19.6339,300552.97834172,0
+OFG.US,D,20191105,000000,19.7858,20.0719,19.624,19.916,344163.4887807,0
+OFG.US,D,20191106,000000,19.8302,20.0956,19.6428,19.8874,275200.43489778,0
+OFG.US,D,20191107,000000,20.1311,20.4054,19.8677,20.0383,293596.25907197,0
+OFG.US,D,20191108,000000,20.0098,20.207,19.9437,20.0768,190906.85176588,0
+OFG.US,D,20191111,000000,19.8302,20.1784,19.8302,20.1686,174593.07645953,0
+OFG.US,D,20191112,000000,20.1686,20.4616,20.0867,20.3955,231102.35605305,0
+OFG.US,D,20191113,000000,20.3955,20.3955,19.9998,20.1153,286700.35914597,0
+OFG.US,D,20191114,000000,20.0768,20.2258,19.9348,20.0867,174698.49665538,0
+OFG.US,D,20191115,000000,20.2455,20.3659,19.8529,19.9348,249584.34096423,0
+OFG.US,D,20191118,000000,19.9249,20.0285,19.7957,19.8973,371657.88678052,0
+OFG.US,D,20191119,000000,19.99,20.1587,19.5136,19.5865,263631.58205999,0
+OFG.US,D,20191120,000000,19.3783,19.6004,18.7007,18.8426,641018.65102217,0
+OFG.US,D,20191121,000000,18.9452,19.3034,18.748,19.0963,459973.65584604,0
+OFG.US,D,20191122,000000,19.256,19.5284,19.1426,19.2186,259141.08717947,0
+OFG.US,D,20191125,000000,19.6527,21.0752,19.5767,20.5563,645294.25088809,0
+OFG.US,D,20191126,000000,20.4439,20.7546,19.8677,19.9062,340745.44166171,0
+OFG.US,D,20191127,000000,20.0483,20.3028,20.0403,20.2653,280162.27969239,0
+OFG.US,D,20191129,000000,20.0956,20.5652,20.0956,20.207,103912.88977129,0
+OFG.US,D,20191202,000000,20.2357,20.3758,19.9437,20.0768,262300.65208751,0
+OFG.US,D,20191203,000000,19.7858,19.8302,19.3587,19.698,196800.24617566,0
+OFG.US,D,20191204,000000,19.7365,20.0285,19.7365,19.8026,220517.76292835,0
+OFG.US,D,20191205,000000,19.7858,19.99,19.7365,19.8401,290194.43044465,0
+OFG.US,D,20191206,000000,20.0334,20.5849,20.0196,20.3856,316632.59917462,0
+OFG.US,D,20191209,000000,20.2554,20.4971,20.2554,20.3955,223111.70793947,0
+OFG.US,D,20191210,000000,20.3028,20.5928,20.3028,20.5099,267134.77626024,0
+OFG.US,D,20191211,000000,20.6796,20.7467,20.4902,20.6895,134062.05212599,0
+OFG.US,D,20191212,000000,20.7901,21.3584,20.7901,21.2439,247581.35724325,0
+OFG.US,D,20191213,000000,21.2626,21.4885,20.9608,21.1877,157675.16233856,0
+OFG.US,D,20191216,000000,21.3761,21.7727,21.2725,21.7154,277205.44593021,0
+OFG.US,D,20191217,000000,21.7539,22.337,21.7244,22.2235,311290.63348153,0
+OFG.US,D,20191218,000000,22.2807,22.3646,21.6967,21.7066,486090.49570984,0
+OFG.US,D,20191219,000000,21.6386,22.0272,21.602,21.8565,307107.27628697,0
+OFG.US,D,20191220,000000,21.9789,22.0074,21.6671,21.969,1039095.4470738,0
+OFG.US,D,20191223,000000,21.969,21.9976,21.7539,21.9877,297088.3030592,0
+OFG.US,D,20191224,000000,22.1475,22.1475,21.969,22.1012,84013.814150633,0
+OFG.US,D,20191226,000000,22.045,22.2038,21.9315,22.1939,138554.57431797,0
+OFG.US,D,20191227,000000,22.3104,22.3104,21.9976,22.186,244118.70927218,0
+OFG.US,D,20191230,000000,22.2334,22.3469,22.109,22.2433,254206.61108954,0
+OFG.US,D,20191231,000000,22.1575,22.4495,22.1575,22.3104,371158.15450601,0
+OFG.US,D,20200102,000000,22.2807,22.4307,21.9681,22.2038,375670.94981258,0
+OFG.US,D,20200103,000000,21.8457,22.2235,21.6651,22.109,397983.53972454,0
+OFG.US,D,20200106,000000,21.7983,21.9394,21.605,21.6276,278212.00606934,0
+OFG.US,D,20200107,000000,21.7618,21.7618,21.0051,21.1748,300462.76298183,0
+OFG.US,D,20200108,000000,21.2143,21.5645,21.0436,21.3929,451108.22283813,0
+OFG.US,D,20200109,000000,21.526,21.7983,21.3554,21.536,365608.38938844,0
+OFG.US,D,20200110,000000,21.4472,21.457,21.0051,21.0989,212083.13360537,0
+OFG.US,D,20200113,000000,21.1265,21.1265,20.8858,20.9203,224236.86579892,0
+OFG.US,D,20200114,000000,20.9105,20.9105,20.279,20.4093,431860.92785137,0
+OFG.US,D,20200115,000000,20.3067,20.361,19.9752,20.2968,281113.08876641,0
+OFG.US,D,20200116,000000,20.3067,20.8907,20.3067,20.7862,181483.90810689,0
+OFG.US,D,20200117,000000,20.9864,21.233,20.5977,20.7782,206878.01143574,0
+OFG.US,D,20200121,000000,20.655,20.7684,20.4191,20.4291,256644.45311836,0
+OFG.US,D,20200122,000000,20.5888,20.6451,20.3265,20.4389,134553.67515466,0
+OFG.US,D,20200123,000000,20.3423,20.4665,20.1183,20.4291,297666.08682486,0
+OFG.US,D,20200124,000000,20.4665,20.4665,19.4563,19.6546,297716.76961133,0
+OFG.US,D,20200127,000000,19.2482,19.5303,19.1238,19.2767,171420.33402702,0
+OFG.US,D,20200128,000000,19.5106,19.5136,19.0765,19.2767,372402.92374152,0
+OFG.US,D,20200129,000000,19.1061,19.2097,17.7161,18.822,647729.05194972,0
+OFG.US,D,20200130,000000,18.8693,19.3793,18.7805,19.257,330813.64282665,0
+OFG.US,D,20200131,000000,19.0212,19.0873,18.5576,18.6237,434088.94314424,0
+OFG.US,D,20200203,000000,18.822,19.0212,18.822,19.0025,275416.34356811,0
+OFG.US,D,20200204,000000,19.3596,19.3892,18.9552,18.965,250662.87066014,0
+OFG.US,D,20200205,000000,19.3132,19.6813,19.1998,19.6723,269322.24532393,0
+OFG.US,D,20200206,000000,19.6813,19.7976,19.0686,19.1811,179485.99266456,0
+OFG.US,D,20200207,000000,18.9827,19.0212,18.4826,18.6237,477407.52073319,0
+OFG.US,D,20200210,000000,18.6237,19.2294,18.5852,19.1712,355078.53367312,0
+OFG.US,D,20200211,000000,19.2955,19.5687,19.1524,19.4652,338421.12907457,0
+OFG.US,D,20200212,000000,19.5589,19.6546,19.3044,19.5787,521187.31167894,0
+OFG.US,D,20200213,000000,19.4563,19.7098,19.3793,19.6162,232610.67577815,0
+OFG.US,D,20200214,000000,19.5885,19.9002,19.408,19.4563,275317.00530664,0
+OFG.US,D,20200218,000000,19.3596,19.5303,19.0025,19.0587,283086.67647124,0
+OFG.US,D,20200219,000000,19.1238,19.2531,18.9927,19.2482,228402.99084608,0
+OFG.US,D,20200220,000000,19.1061,19.332,18.7953,19.0212,309452.87564443,0
+OFG.US,D,20200221,000000,18.9452,18.9452,18.5003,18.6997,186229.84423117,0
+OFG.US,D,20200224,000000,18.0475,18.1985,17.8295,18.1225,189626.60457984,0
+OFG.US,D,20200225,000000,18.085,18.085,17.1597,17.1784,266677.61752635,0
+OFG.US,D,20200226,000000,17.3777,17.4438,16.8765,16.8953,235962.83527474,0
+OFG.US,D,20200227,000000,16.5362,17.0176,16.1771,16.3488,289339.91866491,0
+OFG.US,D,20200228,000000,15.6858,16.2215,15.525,15.8189,546627.0295156,0
+OFG.US,D,20200302,000000,16.0528,17.1597,15.9403,17.132,362298.80343248,0
+OFG.US,D,20200303,000000,17.0462,17.4507,16.0251,16.1021,301789.6383314,0
+OFG.US,D,20200304,000000,16.3398,16.7236,15.6,16.6674,402521.67642433,0
+OFG.US,D,20200305,000000,16.0528,16.4198,15.9985,16.3103,368857.15600064,0
+OFG.US,D,20200306,000000,15.4875,16.0725,15.1274,15.7223,534389.16389652,0
+OFG.US,D,20200309,000000,14.0787,14.712,10.8666,13.6733,471388.43301298,0
+OFG.US,D,20200310,000000,14.2484,14.428,13.0014,13.8518,522798.01063269,0
+OFG.US,D,20200311,000000,13.3221,13.6358,12.59,12.7183,605330.87376292,0
+OFG.US,D,20200312,000000,11.5187,12.9068,11.4704,11.5749,647450.29662418,0
+OFG.US,D,20200313,000000,12.4529,12.4529,11.3963,12.3799,916947.90438927,0
+OFG.US,D,20200316,000000,11.2454,11.5937,9.93136,9.99744,517993.28247612,0
+OFG.US,D,20200317,000000,10.3852,10.5351,9.42036,10.4138,966097.02973278,0
+OFG.US,D,20200318,000000,9.67488,9.83568,8.15444,8.89138,559405.17363837,0
+OFG.US,D,20200319,000000,8.82538,9.43022,8.15444,9.16514,630366.14296362,0
+OFG.US,D,20200320,000000,9.1459,9.61865,8.42851,8.99527,883683.77797863,0
+OFG.US,D,20200323,000000,9.04291,9.31588,8.19223,8.80634,600558.58258967,0
+OFG.US,D,20200324,000000,9.46771,10.0922,9.40063,9.88304,619326.41841649,0
+OFG.US,D,20200325,000000,9.88304,10.4414,9.44798,9.7982,614064.53152602,0
+OFG.US,D,20200326,000000,9.94128,10.9041,9.77156,10.7808,559575.46780088,0
+OFG.US,D,20200327,000000,10.2313,11.2356,10.0152,11.055,697839.12292455,0
+OFG.US,D,20200330,000000,11.1033,11.1033,10.3329,10.8281,397723.03020213,0
+OFG.US,D,20200331,000000,10.6279,10.7985,10.2273,10.6279,627025.13368005,0
+OFG.US,D,20200401,000000,10.0369,10.1425,9.38189,9.50519,693738.88549979,0
+OFG.US,D,20200402,000000,9.39175,10.1721,9.2117,9.80905,483637.44884508,0
+OFG.US,D,20200403,000000,9.6956,9.96291,9.07804,9.49533,644218.76215937,0
+OFG.US,D,20200406,000000,9.92452,10.6654,9.82878,10.6091,581058.88732633,0
+OFG.US,D,20200407,000000,11.3115,11.5877,10.5223,11.2178,694362.28377327,0
+OFG.US,D,20200408,000000,11.3303,11.7871,11.0452,11.5296,584472.8798224,0
+OFG.US,D,20200409,000000,11.9962,12.6523,11.8256,12.519,472257.13597294,0
+OFG.US,D,20200413,000000,12.4519,12.4519,11.4556,11.7771,300612.78402975,0
+OFG.US,D,20200414,000000,12.1392,12.4056,11.0649,11.4822,477847.44731968,0
+OFG.US,D,20200415,000000,10.7512,10.9229,10.3812,10.6279,394001.90002009,0
+OFG.US,D,20200416,000000,10.5716,10.76,9.74394,10.0962,727014.16212346,0
+OFG.US,D,20200417,000000,10.3132,11.2632,10.1721,10.8281,505123.90933772,0
+OFG.US,D,20200420,000000,10.475,11.1596,10.4552,10.7788,307807.71239588,0
+OFG.US,D,20200421,000000,10.2944,10.5154,10.0369,10.1523,340591.36599087,0
+OFG.US,D,20200422,000000,10.5223,10.5223,9.93434,10.1425,426242.23414422,0
+OFG.US,D,20200423,000000,9.886,11.3786,9.886,11.2464,374890.43490107,0
+OFG.US,D,20200424,000000,11.3786,11.4556,10.7413,11.1695,379709.35423785,0
+OFG.US,D,20200427,000000,11.4556,12.3,11.2731,12.0445,280578.89219711,0
+OFG.US,D,20200428,000000,12.5852,12.6818,12.1195,12.2517,281945.30012012,0
+OFG.US,D,20200429,000000,12.6048,13.6318,12.4243,12.9275,562850.58946204,0
+OFG.US,D,20200430,000000,12.4056,12.4144,11.5019,11.9577,607968.40597039,0
+OFG.US,D,20200501,000000,11.4822,11.4921,10.8281,11.2178,658286.27636973,0
+OFG.US,D,20200504,000000,10.9317,11.1546,10.7038,11.055,517519.90525056,0
+OFG.US,D,20200505,000000,11.3303,11.5296,10.5321,10.5421,592041.84715262,0
+OFG.US,D,20200506,000000,10.6565,10.7433,10.2658,10.4927,401247.51117269,0
+OFG.US,D,20200507,000000,10.6279,11.055,10.5519,10.7315,1766581.9727671,0
+OFG.US,D,20200508,000000,11.0748,11.6825,10.9604,11.5967,305870.6162973,0
+OFG.US,D,20200511,000000,11.2079,11.2079,10.6229,10.7225,488519.21483708,0
+OFG.US,D,20200512,000000,10.8084,10.8084,10.181,10.2461,365849.63945199,0
+OFG.US,D,20200513,000000,10.0567,10.0567,9.39175,9.61075,451455.90675326,0
+OFG.US,D,20200514,000000,9.2779,9.92452,8.91644,9.89586,511975.20841163,0
+OFG.US,D,20200515,000000,9.82878,9.95309,9.62851,9.82878,702111.68182329,0
+OFG.US,D,20200518,000000,10.4552,11.3983,10.4552,11.1211,456728.94385675,0
+OFG.US,D,20200519,000000,10.9504,11.0649,10.4375,10.5806,503167.5537803,0
+OFG.US,D,20200520,000000,10.7225,11.72,10.7225,11.5216,925129.11977994,0
+OFG.US,D,20200521,000000,11.5867,11.7397,11.2464,11.4733,230326.90942018,0
+OFG.US,D,20200522,000000,11.4556,11.5779,11.0748,11.2731,230537.74981186,0
+OFG.US,D,20200526,000000,11.9962,12.2517,11.93,12.1195,309654.59313455,0
+OFG.US,D,20200527,000000,12.8722,12.8998,12.2813,12.8436,484045.95210397,0
+OFG.US,D,20200528,000000,13.0528,13.0528,11.7871,11.8729,386527.20267271,0
+OFG.US,D,20200529,000000,11.5867,11.864,11.3885,11.5483,434802.55677763,0
+OFG.US,D,20200601,000000,11.5779,11.9873,11.3589,11.6262,235097.17328197,0
+OFG.US,D,20200602,000000,11.8729,11.9873,11.3983,11.5867,246824.15641351,0
+OFG.US,D,20200603,000000,11.9962,12.7094,11.9114,12.4894,253632.88194679,0
+OFG.US,D,20200604,000000,12.3868,12.8998,12.1294,12.7746,298006.67514988,0
+OFG.US,D,20200605,000000,14.0206,14.0975,13.4139,13.7078,639299.49090538,0
+OFG.US,D,20200608,000000,14.1271,14.354,13.9278,14.2198,1627112.0673256,0
+OFG.US,D,20200609,000000,13.6703,13.8538,13.175,13.4504,408229.57183567,0
+OFG.US,D,20200610,000000,13.3852,13.3852,12.6818,12.7193,354834.24264238,0
+OFG.US,D,20200611,000000,11.6637,11.939,11.4082,11.4358,439567.75236077,0
+OFG.US,D,20200612,000000,12.1096,12.1244,11.4082,11.9015,421720.31593609,0
+OFG.US,D,20200615,000000,11.2632,11.9488,11.1793,11.8058,743124.19262823,0
+OFG.US,D,20200616,000000,12.4056,12.5585,11.9577,12.2517,287208.20066632,0
+OFG.US,D,20200617,000000,12.2813,12.3,11.7871,11.8156,258784.28036278,0
+OFG.US,D,20200618,000000,11.5118,12.0721,11.5118,11.8729,445241.1834773,0
+OFG.US,D,20200619,000000,12.0998,12.1589,11.715,11.8354,779562.07512711,0
+OFG.US,D,20200622,000000,11.6164,11.93,11.3885,11.9114,382259.71205262,0
+OFG.US,D,20200623,000000,12.0248,12.3198,11.864,11.9675,510732.46648759,0
+OFG.US,D,20200624,000000,11.8541,11.864,11.2178,11.5019,575418.90684886,0
+OFG.US,D,20200625,000000,11.3402,11.9015,11.2731,11.8729,434071.71099684,0
+OFG.US,D,20200626,000000,11.5779,11.7771,11.2731,11.5019,811225.63914129,0
+OFG.US,D,20200629,000000,11.7791,12.6591,11.6835,12.4391,726582.3447828,0
+OFG.US,D,20200630,000000,12.2763,12.8564,12.1925,12.7824,428132.70207924,0
+OFG.US,D,20200701,000000,12.8702,12.9738,12.2567,12.3829,421102.99959699,0
+OFG.US,D,20200702,000000,12.8802,13.108,12.3435,12.3918,263274.77524331,0
+OFG.US,D,20200706,000000,12.8515,13.0626,12.449,12.6207,175433.39705907,0
+OFG.US,D,20200707,000000,12.3829,12.4865,12.1136,12.2014,312619.53614257,0
+OFG.US,D,20200708,000000,12.1136,12.3346,11.7989,12.1234,335788.66514574,0
+OFG.US,D,20200709,000000,12.0188,12.2064,11.6933,11.7791,262617.92633076,0
+OFG.US,D,20200710,000000,11.7989,12.4293,11.7989,12.3533,416244.54768675,0
+OFG.US,D,20200713,000000,12.6305,12.6403,12.009,12.2951,526060.96842512,0
+OFG.US,D,20200714,000000,12.2182,12.4293,12.0465,12.1629,362909.02418148,0
+OFG.US,D,20200715,000000,12.6888,13.2235,12.602,13.0715,318002.04806482,0
+OFG.US,D,20200716,000000,12.8802,13.1267,12.6966,12.8022,264801.34077153,0
+OFG.US,D,20200717,000000,12.7439,12.8417,12.4106,12.4204,267669.98648528,0
+OFG.US,D,20200720,000000,12.2852,12.5348,12.1727,12.2852,199011.02932113,0
+OFG.US,D,20200721,000000,12.4667,13.1366,12.4667,13.0991,229227.09295396,0
+OFG.US,D,20200722,000000,12.8802,13.0715,12.7924,13.0221,191985.38146178,0
+OFG.US,D,20200723,000000,12.8988,13.8637,12.8988,13.7206,263730.92032146,0
+OFG.US,D,20200724,000000,13.5273,13.6921,13.3083,13.471,781718.1208632,0
+OFG.US,D,20200727,000000,13.3566,13.6249,12.8702,13.0024,416302.32606331,0
+OFG.US,D,20200728,000000,12.8022,13.0321,12.6591,12.7439,323793.06324594,0
+OFG.US,D,20200729,000000,12.8702,13.0991,12.7351,13.0814,250900.06610078,0
+OFG.US,D,20200730,000000,12.7065,12.9077,12.4766,12.7924,205635.26951169,0
+OFG.US,D,20200731,000000,12.7252,12.7252,12.2014,12.5052,254393.12374373,0
+OFG.US,D,20200803,000000,12.602,12.602,12.305,12.449,136929.684184,0
+OFG.US,D,20200804,000000,12.3918,12.4954,12.2182,12.4293,153322.52463723,0
+OFG.US,D,20200805,000000,12.6966,12.8317,12.4766,12.6403,208598.18520825,0
+OFG.US,D,20200806,000000,12.7252,12.7252,12.4006,12.525,139830.76688108,0
+OFG.US,D,20200807,000000,12.3631,13.1554,12.3346,13.1465,387324.94973161,0
+OFG.US,D,20200810,000000,13.3566,13.5568,13.1554,13.1652,359176.74378642,0
+OFG.US,D,20200811,000000,13.6249,13.8735,13.2431,13.2431,448870.07098798,0
+OFG.US,D,20200812,000000,13.6061,13.7482,12.8614,12.9828,363058.03157368,0
+OFG.US,D,20200813,000000,12.8317,12.9541,12.6403,12.7924,566627.47070918,0
+OFG.US,D,20200814,000000,12.5822,13.2235,12.5151,13.1652,436487.25259961,0
+OFG.US,D,20200817,000000,13.185,13.185,12.5397,12.6788,388969.09932444,0
+OFG.US,D,20200818,000000,12.6118,12.6118,12.085,12.2567,360065.71986097,0
+OFG.US,D,20200819,000000,12.2852,12.5447,12.2014,12.4106,370296.54713616,0
+OFG.US,D,20200820,000000,12.2182,12.305,12.0751,12.2369,152372.72921893,0
+OFG.US,D,20200821,000000,12.0278,12.3247,12.0278,12.1136,225882.02904747,0
+OFG.US,D,20200824,000000,12.3346,12.7726,12.0663,12.6966,288540.14429454,0
+OFG.US,D,20200825,000000,12.9738,13.0123,12.5772,12.7351,163594.91179731,0
+OFG.US,D,20200826,000000,12.6788,12.7824,12.4204,12.449,158399.92618497,0
+OFG.US,D,20200827,000000,12.5644,12.9443,12.5644,12.6207,125903.13716136,0
+OFG.US,D,20200828,000000,12.8417,12.8417,12.5348,12.669,102364.02381701,0
+OFG.US,D,20200831,000000,12.5447,12.597,12.2567,12.2763,299360.91920415,0
+OFG.US,D,20200901,000000,12.1531,12.7164,12.0663,12.602,374254.87275883,0
+OFG.US,D,20200902,000000,12.525,12.6591,12.4293,12.5644,164233.51490673,0
+OFG.US,D,20200903,000000,12.6788,13.1219,12.592,12.7252,261917.49022186,0
+OFG.US,D,20200904,000000,13.1366,13.1366,12.7065,13.0518,211933.11255744,0
+OFG.US,D,20200908,000000,12.8219,12.8219,12.3829,12.5348,247917.89094536,0
+OFG.US,D,20200909,000000,12.669,12.669,12.3247,12.4667,171198.34342232,0
+OFG.US,D,20200910,000000,12.5447,12.7164,12.3829,12.4106,259074.18590135,0
+OFG.US,D,20200911,000000,12.3731,12.4293,12.1531,12.2567,207556.14711859,0
+OFG.US,D,20200914,000000,12.4204,12.7529,12.2665,12.592,176486.58536175,0
+OFG.US,D,20200915,000000,12.6118,12.7164,12.2763,12.3435,120341.20817503,0
+OFG.US,D,20200916,000000,12.4667,12.6788,12.2182,12.4391,232757.65585889,0
+OFG.US,D,20200917,000000,12.1531,12.5723,12.1531,12.4865,238589.21726919,0
+OFG.US,D,20200918,000000,12.5545,12.8417,12.3829,12.8022,805607.95908986,0
+OFG.US,D,20200921,000000,12.4391,12.5348,11.789,11.9705,309713.38516684,0
+OFG.US,D,20200922,000000,12.084,12.2182,11.7358,11.8176,197382.08456425,0
+OFG.US,D,20200923,000000,11.9607,12.2537,11.568,11.5877,231864.62516143,0
+OFG.US,D,20200924,000000,11.6736,11.9893,11.4457,11.6835,263415.67338967,0
+OFG.US,D,20200925,000000,11.568,11.7505,11.5296,11.7111,226530.76871419,0
+OFG.US,D,20200928,000000,11.9034,12.305,11.9034,12.1333,171537.91809161,0
+OFG.US,D,20200929,000000,12.1432,12.1432,11.6707,11.9794,163114.43898165,0
+OFG.US,D,20200930,000000,11.9794,12.3257,11.864,11.9794,209689.89242864,0
+OFG.US,D,20201001,000000,12.0751,12.1826,11.7673,12.1037,200020.63042744,0
+OFG.US,D,20201002,000000,11.8058,12.5654,11.8058,12.4884,158725.30967405,0
+OFG.US,D,20201005,000000,12.7381,13.1425,12.7193,13.1228,161992.32208939,0
+OFG.US,D,20201006,000000,13.3931,13.6911,12.9492,12.9689,255440.23011202,0
+OFG.US,D,20201007,000000,13.181,13.4129,12.8061,13.2293,274876.06506442,0
+OFG.US,D,20201008,000000,13.4405,13.7197,13.1712,13.6723,161293.91329194,0
+OFG.US,D,20201009,000000,13.844,13.9031,13.3636,13.4029,214996.3801712,0
+OFG.US,D,20201012,000000,13.3636,13.5943,13.3636,13.5746,116071.69024349,0
+OFG.US,D,20201013,000000,13.5352,13.6999,13.2678,13.5352,249604.61407881,0
+OFG.US,D,20201014,000000,13.3832,13.6141,13.3487,13.469,204691.55602777,0
+OFG.US,D,20201015,000000,13.4129,13.9229,13.181,13.8153,189089.36704336,0
+OFG.US,D,20201016,000000,13.8341,13.8686,13.4602,13.5263,111181.81500565,0
+OFG.US,D,20201019,000000,13.6141,13.7522,13.2776,13.5263,133389.9983775,0
+OFG.US,D,20201020,000000,13.7197,14.1813,13.6388,14.134,147563.94643943,0
+OFG.US,D,20201021,000000,14.2474,14.421,14.0551,14.3737,132087.45076544,0
+OFG.US,D,20201022,000000,14.4398,15.0564,14.3639,14.9883,200052.05375506,0
+OFG.US,D,20201023,000000,15.7193,16.2175,14.3925,14.4398,197621.30731634,0
+OFG.US,D,20201026,000000,14.1725,14.4023,13.8785,14.4023,143082.57446046,0
+OFG.US,D,20201027,000000,14.4112,14.4112,13.6624,13.6999,186043.331577,0
+OFG.US,D,20201028,000000,13.4405,13.7759,13.4405,13.5263,170525.27601811,0
+OFG.US,D,20201029,000000,13.4504,13.8933,13.2392,13.7384,279208.42965118,0
+OFG.US,D,20201030,000000,13.8834,13.9979,13.6624,13.8341,150649.51447923,0
+OFG.US,D,20201102,000000,14.1143,14.5473,13.9505,14.43,212654.83543666,0
+OFG.US,D,20201103,000000,14.796,15.2291,14.6904,15.0475,183725.10092424,0
+OFG.US,D,20201104,000000,14.43,14.43,13.844,13.9781,142409.50705626,0
+OFG.US,D,20201105,000000,13.9979,14.6322,13.9979,14.5473,104795.78391146,0
+OFG.US,D,20201106,000000,14.7772,14.7772,14.2287,14.2671,113381.44793809,0
+OFG.US,D,20201109,000000,15.8161,18.3909,15.4885,16.3063,331215.05049542,0
+OFG.US,D,20201110,000000,16.5855,16.8164,16.1149,16.5559,316642.7357319,0
+OFG.US,D,20201111,000000,16.6516,16.6516,15.7874,15.9985,141571.21376818,0
+OFG.US,D,20201112,000000,15.6798,15.7529,15.3346,15.6602,224839.99095781,0
+OFG.US,D,20201113,000000,15.9009,16.1889,15.5862,15.9788,175464.82038668,0
+OFG.US,D,20201116,000000,16.7187,17.133,16.4681,17.0649,247814.49806098,0
+OFG.US,D,20201117,000000,16.7769,16.9683,16.5273,16.844,234365.31384546,0
+OFG.US,D,20201118,000000,16.9781,17.1419,16.3458,16.3458,144389.17669546,0
+OFG.US,D,20201119,000000,16.2767,16.3843,15.9452,16.3162,118043.25063685,0
+OFG.US,D,20201120,000000,16.0261,16.1426,15.8111,16.0656,212973.12333564,0
+OFG.US,D,20201123,000000,16.4582,16.546,16.1988,16.3063,180339.49078858,0
+OFG.US,D,20201124,000000,16.7473,17.7003,16.5757,17.5257,220676.90687784,0
+OFG.US,D,20201125,000000,17.2287,17.5257,16.9022,17.0749,143323.82452403,0
+OFG.US,D,20201127,000000,16.9495,17.1617,16.3843,16.8164,135694.03785006,0
+OFG.US,D,20201130,000000,16.6516,16.6516,15.9887,16.1051,264271.19882514,0
+OFG.US,D,20201201,000000,16.6516,16.6989,16.2274,16.4879,149073.27982026,0
+OFG.US,D,20201202,000000,16.5174,16.9584,16.5174,16.844,115188.79610332,0
+OFG.US,D,20201203,000000,16.92,16.9683,16.5805,16.7276,134396.55851664,0
+OFG.US,D,20201204,000000,16.9683,17.4024,16.9298,17.3639,124501.25128782,0
+OFG.US,D,20201207,000000,17.2475,17.3737,17.0936,17.1903,170810.11327802,0
+OFG.US,D,20201208,000000,16.988,17.2198,16.9397,17.1034,118337.21079833,0
+OFG.US,D,20201209,000000,17.3343,17.3737,16.9495,17.1804,150896.84647716,0
+OFG.US,D,20201210,000000,16.92,17.21,16.8065,17.1617,104887.01292709,0
+OFG.US,D,20201211,000000,16.8252,16.9397,16.6328,16.7187,194452.61950674,0
+OFG.US,D,20201214,000000,17.0936,17.4072,17.0176,17.0649,329909.46191616,0
+OFG.US,D,20201215,000000,17.3343,17.3343,16.8637,17.1804,294539.97255589,0
+OFG.US,D,20201216,000000,17.2948,17.3343,17.0364,17.0847,152817.72408406,0
+OFG.US,D,20201217,000000,17.1133,17.1133,16.8065,17.0078,203764.06103552,0
+OFG.US,D,20201218,000000,17.1518,17.4221,16.8164,16.9397,668955.00291994,0
+OFG.US,D,20201221,000000,16.8342,17.0847,16.4879,16.7867,143293.41485215,0
+OFG.US,D,20201222,000000,16.7473,16.9979,16.4484,16.4582,105398.90907035,0
+OFG.US,D,20201223,000000,16.623,17.1903,16.623,17.0847,198225.44613096,0
+OFG.US,D,20201224,000000,17.0649,17.1518,16.6989,17.0847,66092.38085772,0
+OFG.US,D,20201228,000000,17.1804,17.6707,17.1034,17.4221,183980.542168,0
+OFG.US,D,20201229,000000,17.4586,17.6707,17.0364,17.2573,163181.34025978,0
+OFG.US,D,20201230,000000,17.2948,17.6154,17.1419,17.4428,114526.87891213,0
+OFG.US,D,20201231,000000,17.3935,17.9627,17.3441,17.8946,109680.59087065,0
+OFG.US,D,20210104,000000,17.9529,18.3662,17.0452,17.0639,385473.0007143,0
+OFG.US,D,20210105,000000,17.1903,17.6826,17.1903,17.4595,212311.20614445,0
+OFG.US,D,20210106,000000,18.0969,19.6891,18.0584,19.3813,552470.75479466,0
+OFG.US,D,20210107,000000,19.6418,19.6891,18.9462,19.0055,244415.71040085,0
+OFG.US,D,20210108,000000,19.1001,19.1001,18.1837,18.5803,171438.57983015,0
+OFG.US,D,20210111,000000,18.2231,18.7243,17.9281,18.5506,196332.95088448,0
+OFG.US,D,20210112,000000,18.7923,19.9397,18.6858,19.7276,278701.60178657,0
+OFG.US,D,20210113,000000,19.4583,19.6803,19.1001,19.3517,201218.77149941,0
+OFG.US,D,20210114,000000,19.4968,19.998,19.3024,19.8341,227680.25431114,0
+OFG.US,D,20210115,000000,19.2373,19.699,19.1386,19.4198,157113.59706457,0
+OFG.US,D,20210119,000000,19.6891,19.699,19.1879,19.4671,170646.91470561,0
+OFG.US,D,20210120,000000,19.3024,19.5155,19.0153,19.1781,206618.51556906,0
+OFG.US,D,20210121,000000,19.1683,19.1683,18.3386,18.5221,209983.85259011,0
+OFG.US,D,20210122,000000,18.2616,18.5882,17.9647,18.4747,222980.94635039,0
+OFG.US,D,20210125,000000,18.1265,18.4925,16.7552,17.5858,357724.17512643,0
+OFG.US,D,20210126,000000,17.788,17.788,16.7256,16.8045,234883.2919231,0
+OFG.US,D,20210127,000000,16.332,16.332,15.4431,15.9058,444765.7789403,0
+OFG.US,D,20210128,000000,16.3221,17.2287,16.1574,17.1024,362669.80142938,0
+OFG.US,D,20210129,000000,16.987,16.987,16.1662,16.5825,280723.84496639,0
+OFG.US,D,20210201,000000,16.697,17.21,16.3892,17.132,231680.13981871,0
+OFG.US,D,20210202,000000,17.4428,17.5365,17.0354,17.4034,154312.86628469,0
+OFG.US,D,20210203,000000,17.2475,17.3146,16.7651,17.1024,280572.81026274,0
+OFG.US,D,20210204,000000,17.1903,18.0101,17.1903,17.7102,288125.55910128,0
+OFG.US,D,20210205,000000,17.9243,18.0199,17.2376,17.5661,207622.034741,0
+OFG.US,D,20210208,000000,17.7102,17.9529,17.6441,17.9144,130680.49661325,0
+OFG.US,D,20210209,000000,17.8078,18.1363,17.4882,18.0772,103005.66789362,0
+OFG.US,D,20210210,000000,18.1462,18.2902,17.7496,18.0673,271167.09875114,0
+OFG.US,D,20210211,000000,18.1067,18.4925,17.6529,17.9429,226586.51977929,0
+OFG.US,D,20210212,000000,17.7595,18.0002,17.5513,17.9429,210386.27391463,0
+OFG.US,D,20210216,000000,18.0002,18.2231,17.8365,17.9529,176311.22292059,0
+OFG.US,D,20210217,000000,17.7782,18.2133,17.7782,18.1067,122943.26243198,0
+OFG.US,D,20210218,000000,17.9716,18.2706,17.8265,17.9243,141424.23368743,0
+OFG.US,D,20210219,000000,18.0101,18.2034,17.9716,18.2034,124749.59694149,0
+OFG.US,D,20210222,000000,18.0969,18.6572,18.092,18.5221,191290.01363153,0
+OFG.US,D,20210223,000000,18.6858,19.0153,18.4836,18.7628,216246.21768534,0
+OFG.US,D,20210224,000000,18.7628,19.4968,18.7628,19.1485,228798.31658048,0
+OFG.US,D,20210225,000000,19.3517,19.3517,18.5319,18.7726,255476.72171829,0
+OFG.US,D,20210226,000000,18.6858,19.043,18.1067,18.6375,327480.74278892,0
+OFG.US,D,20210301,000000,18.9167,19.5737,18.9167,19.3715,184128.53590446,0
+OFG.US,D,20210302,000000,19.1683,19.3419,18.9462,19.043,186449.80752442,0
+OFG.US,D,20210303,000000,19.1584,19.9545,19.1584,19.3222,256077.81956572,0
+OFG.US,D,20210304,000000,19.1979,19.7868,18.5882,18.9956,311567.36149562,0
+OFG.US,D,20210305,000000,19.4869,19.4869,18.7539,19.4386,289353.09618938,0
+OFG.US,D,20210308,000000,19.7671,21.0407,19.7671,20.8089,298654.40116086,0
+OFG.US,D,20210309,000000,20.6352,21.1758,19.7473,20.799,369980.28654864,0
+OFG.US,D,20210310,000000,20.799,21.7609,20.7131,21.4452,309643.44292152,0
+OFG.US,D,20210311,000000,21.3307,21.7757,21.3209,21.601,322193.51450521,0
+OFG.US,D,20210312,000000,22.0745,22.4297,21.5536,21.9286,314561.70051978,0
+OFG.US,D,20210315,000000,21.8131,21.9286,21.1137,21.4747,179721.16079374,0
+OFG.US,D,20210316,000000,21.4452,21.7164,20.9519,21.5043,216460.09904422,0
+OFG.US,D,20210317,000000,21.6671,22.1416,21.2824,21.6386,289995.75392173,0
+OFG.US,D,20210318,000000,21.9286,22.6339,21.7115,21.9956,301035.47846884,0
+OFG.US,D,20210319,000000,21.7757,22.3824,21.234,22.1318,872767.71943047,0
+OFG.US,D,20210322,000000,21.7757,22.0548,20.4034,20.655,332775.06666272,0
+OFG.US,D,20210323,000000,20.3541,20.655,20.0571,20.3363,293415.82835217,0
+OFG.US,D,20210324,000000,20.501,21.234,20.2988,20.3087,335069.98323371,0
+OFG.US,D,20210325,000000,20.2297,20.8285,20.1331,20.5958,313004.72531968,0
+OFG.US,D,20210326,000000,21.1275,21.8418,20.867,21.7066,330372.70258443,0
+OFG.US,D,20210329,000000,21.3978,21.7757,20.7891,20.9834,265785.60048462,0
+OFG.US,D,20210330,000000,21.158,21.8841,21.158,21.6218,317714.16983771,0
+OFG.US,D,20210331,000000,21.6119,22.2817,21.4669,21.9128,399913.54023301,0
+OFG.US,D,20210401,000000,21.8062,22.3873,21.744,22.3488,224008.79325985,0
+OFG.US,D,20210405,000000,22.8332,22.988,22.4553,22.8332,359176.74378642,0
+OFG.US,D,20210406,000000,22.6487,22.998,22.2521,22.3774,188459.88683549,0
+OFG.US,D,20210407,000000,22.5915,22.5915,21.9424,22.1456,174331.55328139,0
+OFG.US,D,20210408,000000,22.1841,22.697,21.6898,22.6586,187212.07663281,0
+OFG.US,D,20210409,000000,22.7267,22.9595,22.3774,22.7463,206849.62907532,0
+OFG.US,D,20210412,000000,22.8046,23.288,22.7563,22.9496,185165.50571548,0
+OFG.US,D,20210413,000000,22.9397,22.988,22.3162,22.4258,278240.38842976,0
+OFG.US,D,20210414,000000,22.5718,22.7503,22.4643,22.6014,318940.69327009,0
+OFG.US,D,20210415,000000,22.7563,22.7563,22.0785,22.6586,276791.87439268,0
+OFG.US,D,20210416,000000,23.0078,23.0295,22.5718,22.92,139257.03773833,0
+OFG.US,D,20210419,000000,22.92,23.1341,22.6102,22.8135,219078.37179284,0
+OFG.US,D,20210420,000000,22.697,22.697,21.6168,21.7786,221175.62549663,0
+OFG.US,D,20210421,000000,22.7651,23.5652,22.2817,23.4429,359107.81519684,0
+OFG.US,D,20210422,000000,23.4912,23.4912,22.1258,22.1357,350088.30651808,0
+OFG.US,D,20210423,000000,22.2126,23.6372,22.2126,23.4241,443416.60316468,0
+OFG.US,D,20210426,000000,23.4912,24.1137,23.0177,23.1045,186090.97339627,0
+OFG.US,D,20210427,000000,23.0946,23.1439,22.6882,23.1243,213534.68860963,0
+OFG.US,D,20210428,000000,23.4153,23.4153,22.8233,22.92,141093.78191971,0
+OFG.US,D,20210429,000000,23.2485,23.6185,23.0365,23.1834,191335.62813934,0
+OFG.US,D,20210430,000000,22.9792,23.3965,22.8806,22.9496,296118.23452631,0
+OFG.US,D,20210503,000000,23.0177,23.2485,22.7651,23.1834,473667.13109231,0
+OFG.US,D,20210504,000000,22.9496,23.2485,22.6684,23.1538,209172.92800672,0
+OFG.US,D,20210505,000000,23.1538,23.5602,23.1538,23.5011,316377.15793085,0
+OFG.US,D,20210506,000000,23.6461,24.0348,23.2979,24.0249,245771.98176657,0
+OFG.US,D,20210507,000000,23.7053,23.9766,23.5899,23.6855,305739.85470823,0
+OFG.US,D,20210510,000000,23.7339,23.9963,23.1775,23.2485,268940.09711401,0
+OFG.US,D,20210511,000000,23.0365,23.288,22.7948,23.0848,162069.35992481,0
+OFG.US,D,20210512,000000,23.2209,23.5307,22.92,22.9595,317140.44069496,0
+OFG.US,D,20210513,000000,22.9496,23.9963,22.9496,23.869,352146.02764844,0
+OFG.US,D,20210514,000000,24.092,24.315,23.8789,24.2577,220044.3857028,0
+OFG.US,D,20210517,000000,23.9766,24.3731,23.7734,24.3534,196722.1946845,0
+OFG.US,D,20210518,000000,24.2863,24.7224,24.0052,24.0151,183789.9748909,0
+OFG.US,D,20210519,000000,23.6757,24.3051,23.1538,24.1699,334211.41683104,0
+OFG.US,D,20210520,000000,24.0733,24.1897,23.7151,24.1897,182262.39570694,0
+OFG.US,D,20210521,000000,24.4521,24.4906,23.9865,24.2488,176105.45080755,0
+OFG.US,D,20210524,000000,24.2962,24.2962,23.8217,23.9381,142681.16679169,0
+OFG.US,D,20210525,000000,23.9963,24.1798,22.9299,22.9397,296176.01290288,0
+OFG.US,D,20210526,000000,22.9111,23.3077,22.775,23.2021,348255.61695963,0
+OFG.US,D,20210527,000000,23.5405,23.6955,23.2209,23.433,305778.37362595,0
+OFG.US,D,20210528,000000,23.3965,23.6283,22.92,23.3472,243146.61342784,0
+OFG.US,D,20210601,000000,23.9184,24.0151,23.3175,23.5702,271968.90043297,0
+OFG.US,D,20210602,000000,23.2584,23.4814,22.9595,23.0848,231020.24993898,0
+OFG.US,D,20210603,000000,22.988,23.3175,22.7316,23.2782,189519.15707255,0
+OFG.US,D,20210604,000000,23.1341,23.4063,22.9397,23.3768,187774.65556254,0
+OFG.US,D,20210607,000000,23.5011,23.8019,23.3472,23.5602,322389.15006095,0
+OFG.US,D,20210608,000000,23.4429,24.0151,23.2159,23.8987,295780.68716848,0
+OFG.US,D,20210609,000000,23.7921,23.8316,23.433,23.6757,264892.56978716,0
+OFG.US,D,20210610,000000,23.9282,23.9282,23.3373,23.367,268852.92272129,0
+OFG.US,D,20210611,000000,23.3866,23.58,23.2209,23.357,169364.64020813,0
+OFG.US,D,20210614,000000,23.367,23.4714,22.7563,22.9496,194074.52591974,0
+OFG.US,D,20210615,000000,23.0078,23.4705,22.8431,23.2485,164296.36156194,0
+OFG.US,D,20210616,000000,23.1834,23.725,22.8046,23.5011,204870.97309184,0
+OFG.US,D,20210617,000000,23.6185,23.6185,22.0785,22.1357,307656.67769222,0
+OFG.US,D,20210618,000000,21.6799,21.893,20.9253,20.9351,769728.60089778,0
+OFG.US,D,20210621,000000,21.1867,22.4159,20.9638,22.3587,493652.36744994,0
+OFG.US,D,20210622,000000,22.3291,22.3972,21.7963,21.9996,205002.74833665,0
+OFG.US,D,20210623,000000,22.0194,22.1258,21.6514,21.9128,251526.50534144,0
+OFG.US,D,20210624,000000,22.0687,22.3014,21.8161,22.2719,155302.19427642,0
+OFG.US,D,20210625,000000,22.3587,22.6014,22.1643,22.5046,403576.89203848,0
+OFG.US,D,20210628,000000,22.3114,22.5136,21.4284,21.6997,233541.21173759,0
+OFG.US,D,20210629,000000,21.8753,22.1377,21.5675,21.6514,119259.63751193,0
+OFG.US,D,20210630,000000,21.6612,21.7392,21.4274,21.5053,143343.08398288,0
+OFG.US,D,20210701,000000,21.6218,21.7687,21.3406,21.6898,152970.78609918,0
+OFG.US,D,20210702,000000,21.6898,21.6898,21.2429,21.3011,105118.12643335,0
+OFG.US,D,20210706,000000,21.3987,21.3987,20.4458,20.65,150046.38932033,0
+OFG.US,D,20210707,000000,20.4162,20.8049,20.281,20.4754,280391.3658872,0
+OFG.US,D,20210708,000000,20.1252,20.3916,19.8233,20.1922,379632.31640244,0
+OFG.US,D,20210709,000000,20.7664,21.1945,20.65,21.1167,173127.33027506,0
+OFG.US,D,20210712,000000,20.6993,21.2429,20.6993,21.233,212711.60015749,0
+OFG.US,D,20210713,000000,21.0772,21.1561,20.6401,20.6993,183777.81102215,0
+OFG.US,D,20210714,000000,20.7664,21.0387,20.3205,20.3964,264693.89326424,0
+OFG.US,D,20210715,000000,20.2317,20.8927,20.2317,20.7467,203475.16915269,0
+OFG.US,D,20210716,000000,21.0003,21.165,20.2317,20.2415,148918.19049369,0
+OFG.US,D,20210719,000000,19.5806,19.8431,19.2314,19.4829,196739.42683191,0
+OFG.US,D,20210720,000000,19.5806,20.6836,19.4977,19.921,238654.09123586,0
+OFG.US,D,20210721,000000,21.2045,21.9286,20.9025,21.5833,308680.46997875,0
+OFG.US,D,20210722,000000,21.6612,21.6612,20.795,21.0584,220754.95836899,0
+OFG.US,D,20210723,000000,21.2616,21.6514,21.1364,21.3011,194536.75293227,0
+OFG.US,D,20210726,000000,21.4274,21.8753,21.1945,21.456,171776.12718799,0
+OFG.US,D,20210727,000000,21.1364,21.4955,21.0288,21.4757,208242.39204729,0
+OFG.US,D,20210728,000000,21.7095,21.7095,21.0584,21.5931,181077.43215946,0
+OFG.US,D,20210729,000000,22.3507,23.0423,22.1377,22.6428,323729.202935,0
+OFG.US,D,20210730,000000,22.4879,23.1784,22.4287,22.4583,198956.29191175,0
+OFG.US,D,20210802,000000,22.4978,23.07,22.118,22.186,229916.37884984,0
+OFG.US,D,20210803,000000,22.2541,22.7306,21.8654,22.6527,318674.1018133,0
+OFG.US,D,20210804,000000,22.2245,22.6912,22.2245,22.2739,130687.59220336,0
+OFG.US,D,20210805,000000,22.4978,22.701,22.3133,22.6724,102667.10688006,0
+OFG.US,D,20210806,000000,23.0127,23.6352,22.8371,23.3137,166582.15523137,0
+OFG.US,D,20210809,000000,23.1489,23.5277,22.9151,23.0798,93002.913157507,0
+OFG.US,D,20210810,000000,23.0996,23.653,23.07,23.2742,124592.48030345,0
+OFG.US,D,20210811,000000,23.4389,23.7901,23.0512,23.7221,164479.83324894,0
+OFG.US,D,20210812,000000,23.8296,23.8296,23.2071,23.5179,177188.03512638,0
+OFG.US,D,20210813,000000,23.5277,23.7023,23.1982,23.3432,86327.990180481,0
+OFG.US,D,20210816,000000,23.1982,23.3432,23.0127,23.1982,93469.194792956,0
+OFG.US,D,20210817,000000,22.9644,23.284,22.6132,22.8854,115909.5053268,0
+OFG.US,D,20210818,000000,22.8569,23.1094,22.5451,22.6044,125747.03417905,0
+OFG.US,D,20210819,000000,22.2245,22.6132,22.1663,22.3607,197804.77900334,0
+OFG.US,D,20210820,000000,22.3133,22.8174,22.3133,22.7602,138463.34530234,0
+OFG.US,D,20210823,000000,23.0798,23.0798,22.6044,22.847,132693.61689152,0
+OFG.US,D,20210824,000000,22.8371,23.0217,22.701,22.9052,113025.65477713,0
+OFG.US,D,20210825,000000,22.9349,23.1884,22.7838,22.8085,144239.15564753,0
+OFG.US,D,20210826,000000,22.8756,22.9595,22.5076,22.5076,195467.28889171,0
+OFG.US,D,20210827,000000,22.6329,23.3827,22.6329,23.3235,196892.48884703,0
+OFG.US,D,20210830,000000,23.4981,23.4981,22.9842,22.9842,176205.80272475,0
+OFG.US,D,20210831,000000,23.0127,23.3038,22.9842,23.1489,240518.20412193,0
+OFG.US,D,20210901,000000,23.1588,23.3137,22.993,23.1686,154412.20454615,0
+OFG.US,D,20210902,000000,23.2742,23.4251,23.0512,23.2347,194792.19417604,0
+OFG.US,D,20210903,000000,23.1784,23.3235,22.9742,23.1489,156891.60645987,0
+OFG.US,D,20210907,000000,23.1489,23.2643,22.6428,22.6625,163094.16586707,0
+OFG.US,D,20210908,000000,22.4682,22.6822,22.3804,22.5076,255366.23324379,0
+OFG.US,D,20210909,000000,22.4287,22.701,22.3705,22.4287,345632.27593236,0
+OFG.US,D,20210910,000000,22.6428,22.7691,22.1081,22.1761,206396.52496434,0
+OFG.US,D,20210913,000000,22.3804,22.555,22.0104,22.5451,248916.34183866,0
+OFG.US,D,20210914,000000,22.5846,22.6625,21.7392,21.9138,223957.09681766,0
+OFG.US,D,20210915,000000,21.8654,22.4682,21.8654,22.3133,241266.2820501,0
+OFG.US,D,20210916,000000,22.4188,22.5659,22.0302,22.118,236654.14848208,0
+OFG.US,D,20210917,000000,22.118,23.0413,22.118,23.0413,1016864.9632759,0
+OFG.US,D,20210920,000000,22.3804,22.701,21.9138,22.5165,340628.87125285,0
+OFG.US,D,20210921,000000,22.7888,22.7888,22.2541,22.2541,204829.41320695,0
+OFG.US,D,20210922,000000,22.5846,22.8756,22.5076,22.5846,244468.42049876,0
+OFG.US,D,20210923,000000,22.8854,23.5079,22.8854,23.2939,195437.89287557,0
+OFG.US,D,20210924,000000,23.2742,23.8484,23.1193,23.4488,160882.36906587,0
+OFG.US,D,20210927,000000,23.7615,24.8014,23.5474,24.4619,170346.87260976,0
+OFG.US,D,20210928,000000,24.6938,25.0302,24.5379,24.7717,327102.64920191,0
+OFG.US,D,20210929,000000,25.045,25.2798,24.8595,25.0647,258527.82546329,0
+OFG.US,D,20210930,000000,25.3094,25.3094,24.6356,24.6356,333927.59322686,0
+OFG.US,D,20211001,000000,24.6553,25.3538,24.4915,25.1338,462335.47369516,0
+OFG.US,D,20211004,000000,25.1732,25.5047,24.9966,25.4159,180763.1988834,0
+OFG.US,D,20211005,000000,25.5826,25.7395,25.0844,25.1042,324879.70218769,0
+OFG.US,D,20211006,000000,24.8595,25.3587,24.7914,25.1732,262468.91893855,0
+OFG.US,D,20211007,000000,25.3686,25.6221,25.3557,25.5442,101759.88500239,0
+OFG.US,D,20211008,000000,25.4061,25.6606,25.1239,25.5442,68371.078937045,0
+OFG.US,D,20211011,000000,25.7001,25.9053,25.4061,25.4061,89664.944841129,0
+OFG.US,D,20211012,000000,25.4061,25.7099,25.3094,25.6024,181388.62446834,0
+OFG.US,D,20211013,000000,25.5738,25.5738,25.0746,25.1732,151327.65016209,0
+OFG.US,D,20211014,000000,25.4554,25.4554,25.0647,25.2896,152582.55595488,0
+OFG.US,D,20211015,000000,25.7977,25.7977,24.9671,24.9671,212827.15691063,0
+OFG.US,D,20211018,000000,24.9581,25.2216,24.7816,24.8014,118952.49982598,0
+OFG.US,D,20211019,000000,25.0647,25.0647,24.606,24.821,152554.17359446,0
+OFG.US,D,20211020,000000,24.1276,24.6938,21.7145,24.3318,248026.35210839,0
+OFG.US,D,20211021,000000,25.0066,25.846,24.6553,25.5639,281500.30525499,0
+OFG.US,D,20211022,000000,25.4357,26.0127,25.2798,25.9536,217663.30839482,0
+OFG.US,D,20211025,000000,26.0325,26.7112,26.0127,26.658,176356.83742841,0
+OFG.US,D,20211026,000000,26.658,26.7063,26.139,26.2574,162473.80856077,0
+OFG.US,D,20211027,000000,26.0808,26.139,24.8793,24.9483,195087.16799325,0
+OFG.US,D,20211028,000000,24.9966,25.4258,24.9236,25.2601,130667.31908877,0
+OFG.US,D,20211029,000000,25.3489,25.3982,25.114,25.2995,164613.6358052,0
+OFG.US,D,20211101,000000,25.631,25.846,25.2403,25.8273,205220.68431843,0
+OFG.US,D,20211102,000000,25.778,26.0029,25.3094,25.6024,160032.92556477,0
+OFG.US,D,20211103,000000,25.4652,26.364,25.411,26.1983,165612.08669849,0
+OFG.US,D,20211104,000000,26.1785,26.2476,25.7592,26.2278,227847.50750646,0
+OFG.US,D,20211105,000000,26.5791,27.0871,26.4725,26.6965,138886.03974143,0
+OFG.US,D,20211108,000000,26.9312,27.0289,26.3739,26.4528,155587.03153634,0
+OFG.US,D,20211109,000000,26.6767,26.7211,26.1686,26.3837,159314.24365274,0
+OFG.US,D,20211110,000000,26.443,26.6678,26.3442,26.4133,174685.3191309,0
+OFG.US,D,20211111,000000,26.4725,26.6333,26.2574,26.3057,170214.08370923,0
+OFG.US,D,20211112,000000,26.2673,26.4133,26.1105,26.364,244141.00969823,0
+OFG.US,D,20211115,000000,26.5987,26.6284,26.3057,26.3837,263392.35930789,0
+OFG.US,D,20211116,000000,26.3739,26.5791,26.2861,26.3442,206612.43363468,0
+OFG.US,D,20211117,000000,26.1785,26.2476,25.8372,26.1203,277366.61719116,0
+OFG.US,D,20211118,000000,26.2574,26.433,25.6842,26.2574,236298.35532112,0
+OFG.US,D,20211119,000000,25.9151,26.218,25.7099,25.9832,169332.20322479,0
+OFG.US,D,20211122,000000,26.2673,26.7941,26.2377,26.364,235328.28678823,0
+OFG.US,D,20211123,000000,26.4823,26.9372,26.4823,26.6382,172220.10839739,0
+OFG.US,D,20211124,000000,26.5889,26.7162,26.4913,26.5198,90203.196033354,0
+OFG.US,D,20211126,000000,25.4357,25.6606,24.0693,24.235,271999.31010485,0
+OFG.US,D,20211129,000000,24.8507,25.0164,23.7753,23.9223,276382.35747807,0
+OFG.US,D,20211130,000000,23.5021,23.9026,23.3165,23.5415,493109.04797907,0
+OFG.US,D,20211201,000000,24.3613,24.4896,23.2672,23.287,279087.80461941,0
+OFG.US,D,20211202,000000,23.5218,24.3909,23.2624,24.1176,322904.08717141,0
+OFG.US,D,20211203,000000,24.3318,24.3318,23.7023,23.942,302579.27614448,0
+OFG.US,D,20211206,000000,24.3811,24.5419,24.0594,24.2153,268418.06441345,0
+OFG.US,D,20211207,000000,24.5083,24.7332,24.235,24.4402,223880.05898223,0
+OFG.US,D,20211208,000000,24.3613,24.6257,24.2449,24.4896,156734.48982184,0
+OFG.US,D,20211209,000000,24.2055,24.2055,23.8148,23.942,153597.22533985,0
+OFG.US,D,20211210,000000,24.0979,24.2548,23.6875,24.02,144330.38466316,0
+OFG.US,D,20211213,000000,23.8247,23.8247,23.4143,23.581,200692.68417594,0
+OFG.US,D,20211214,000000,23.5997,24.235,23.5997,23.9125,171731.5263359,0
+OFG.US,D,20211215,000000,23.952,24.3909,23.7073,23.8444,652111.08566721,0
+OFG.US,D,20211216,000000,24.1176,24.7234,24.0743,24.2843,320154.03917798,0
+OFG.US,D,20211217,000000,24.1078,24.8793,23.5711,24.7234,1894366.4549619,0
+OFG.US,D,20211220,000000,24.8309,24.8309,23.5612,23.8927,452158.37017363,0
+OFG.US,D,20211221,000000,24.1364,25.1831,24.1364,25.114,261921.54484477,0
+OFG.US,D,20211222,000000,25.1535,25.6409,25.0844,25.5442,145949.19286275,0
+OFG.US,D,20211223,000000,25.5738,25.9348,25.5738,25.6123,88728.326947315,0
+OFG.US,D,20211227,000000,25.7395,26.1686,25.5047,26.149,142860.58385576,0
+OFG.US,D,20211228,000000,26.0227,26.3837,25.9151,26.1588,120069.5484396,0
+OFG.US,D,20211229,000000,26.218,26.5889,26.0967,26.3935,133832.96593118,0
+OFG.US,D,20211230,000000,26.3542,26.6777,26.2959,26.3442,190768.9945867,0
+OFG.US,D,20211231,000000,26.2071,26.4478,25.9714,26.0602,185481.766303,0
+OFG.US,D,20220103,000000,26.3935,27.0308,26.3689,26.8543,230411.0428457,0
+OFG.US,D,20220104,000000,27.4433,27.8457,27.1542,27.385,171260.1764218,0
+OFG.US,D,20220105,000000,27.5804,28.0322,27.4433,27.4926,148326.21554782,0
+OFG.US,D,20220106,000000,27.7964,28.6211,27.7481,28.5324,215076.45897381,0
+OFG.US,D,20220107,000000,28.5225,29.0039,28.2384,28.846,373941.65313849,0
+OFG.US,D,20220110,000000,29.0227,29.0819,28.6458,29.0138,313865.3190338,0
+OFG.US,D,20220111,000000,29.1805,29.4607,28.6211,28.9941,184370.79962375,0
+OFG.US,D,20220112,000000,29.0227,29.1608,28.5817,28.6015,340480.87751637,0
+OFG.US,D,20220113,000000,28.8076,29.735,28.8076,29.3956,198719.09647111,0
+OFG.US,D,20220114,000000,28.8658,29.9747,28.8658,29.9648,182467.15416424,0
+OFG.US,D,20220118,000000,29.7981,30.3476,29.5623,29.6314,184217.73760864,0
+OFG.US,D,20220119,000000,27.9533,29.6412,27.1789,28.3262,257613.50799551,0
+OFG.US,D,20220120,000000,28.2581,28.6211,27.0999,27.2174,315228.68598962,0
+OFG.US,D,20220121,000000,27.0901,27.4136,26.5208,26.5307,375944.63685947,0
+OFG.US,D,20220124,000000,26.1676,27.4531,25.9526,27.3062,322436.79188023,0
+OFG.US,D,20220125,000000,27.0308,27.6445,26.5603,27.2567,210630.56494537,0
+OFG.US,D,20220126,000000,27.4728,27.9148,26.5307,26.9431,239262.2846734,0
+OFG.US,D,20220127,000000,27.8852,28.1496,26.8158,26.9727,248822.07185584,0
+OFG.US,D,20220128,000000,26.8641,27.385,26.4913,27.385,180161.08738023,0
+OFG.US,D,20220131,000000,27.0308,27.3653,26.2959,27.1493,293315.47643498,0
+OFG.US,D,20220201,000000,27.022,27.5074,26.5997,27.1986,415338.33946481,0
+OFG.US,D,20220202,000000,27.0901,27.2469,26.4133,26.7665,316312.28396418,0
+OFG.US,D,20220203,000000,26.7368,26.9579,26.1775,26.2564,223022.5062353,0
+OFG.US,D,20220204,000000,26.3935,27.0023,26.0897,26.7961,264338.10010327,0
+OFG.US,D,20220207,000000,26.8158,27.3653,26.7073,27.1689,396229.91531296,0
+OFG.US,D,20220208,000000,27.3939,28.1299,27.2765,28.0618,296888.61288054,0
+OFG.US,D,20220209,000000,28.0519,28.0519,27.2272,27.3555,218101.20766985,0
+OFG.US,D,20220210,000000,27.1098,27.6307,27.1098,27.4629,279697.01171267,0
+OFG.US,D,20220211,000000,27.4629,27.9533,27.2272,27.4926,262833.83500109,0
+OFG.US,D,20220214,000000,27.6888,27.8852,27.1295,27.1986,338155.55127351,0
+OFG.US,D,20220215,000000,27.4531,28.1989,27.4531,27.8852,178050.65615196,0
+OFG.US,D,20220216,000000,27.7383,27.9928,27.6692,27.7964,158023.85990942,0
+OFG.US,D,20220217,000000,27.5024,27.7481,27.1689,27.1986,211970.61781943,0
+OFG.US,D,20220218,000000,27.0605,27.4334,26.8356,27.2567,143110.95682089,0
+OFG.US,D,20220222,000000,27.1098,27.4334,26.9875,27.3653,236066.22815912,0
+OFG.US,D,20220223,000000,27.7185,27.7767,26.8454,26.8937,143042.0282313,0
+OFG.US,D,20220224,000000,25.9714,26.659,25.8391,26.5406,331051.85192301,0
+OFG.US,D,20220225,000000,26.659,27.4827,26.6392,27.4038,188008.81003599,0
+OFG.US,D,20220228,000000,26.9529,27.7481,26.9529,27.6495,282142.96298733,0
+OFG.US,D,20220301,000000,27.3653,27.5419,26.0305,26.3935,458977.2322642,0
+OFG.US,D,20220302,000000,26.6875,27.5804,26.6875,27.3752,358978.0672635,0
+OFG.US,D,20220303,000000,27.5024,27.5024,27.1689,27.4433,194989.85704324,0
+OFG.US,D,20220304,000000,26.9332,27.0802,26.2466,26.364,295200.87609135,0
+OFG.US,D,20220307,000000,26.3442,26.7665,25.7849,25.8145,312382.34070193,0
+OFG.US,D,20220308,000000,26.0502,26.443,25.6379,25.7169,246652.84859528,0
+OFG.US,D,20220309,000000,26.5406,26.8208,26.217,26.2466,159630.50424026,0
+OFG.US,D,20220310,000000,25.8638,26.2071,25.7267,26.0207,138681.28128412,0
+OFG.US,D,20220311,000000,26.3147,26.7172,26.3147,26.6294,178084.10679102,0
+OFG.US,D,20220314,000000,27.0506,27.2084,26.5899,26.8256,166470.65310116,0
+OFG.US,D,20220315,000000,27.0703,27.2084,26.1676,26.6096,182635.4210153,0
+OFG.US,D,20220316,000000,26.7863,27.4728,26.7763,27.385,180260.4256417,0
+OFG.US,D,20220317,000000,27.0122,27.3308,26.7961,27.0605,164847.79027865,0
+OFG.US,D,20220318,000000,27.0901,27.1493,26.3739,27.1394,427768.79967245,0
+OFG.US,D,20220321,000000,27.3752,27.4728,26.7073,27.0407,137312.84604965,0
+OFG.US,D,20220322,000000,27.3939,27.5804,27.0023,27.0999,160282.28487417,0
+OFG.US,D,20220323,000000,26.8256,26.8641,25.9614,26.0502,177635.05730298,0
+OFG.US,D,20220324,000000,26.433,26.433,25.9911,26.3245,104515.00127445,0
+OFG.US,D,20220325,000000,26.4823,27.022,26.3097,26.9036,290650.57552281,0
+OFG.US,D,20220328,000000,26.7073,26.7073,26.1578,26.5208,195123.6595995,0
+OFG.US,D,20220329,000000,27.0122,27.1887,26.6678,27.1196,191175.47053412,0
+OFG.US,D,20220330,000000,27.2775,27.2775,26.143,26.3502,218492.47878134,0
+OFG.US,D,20220331,000000,26.2219,26.7546,26.1726,26.2811,201858.38826455,0
+OFG.US,D,20220401,000000,26.3995,26.5968,25.9654,26.2614,286011.07325009,0
+OFG.US,D,20220404,000000,26.4093,26.6017,25.8273,26.508,233252.31985476,0
+OFG.US,D,20220405,000000,26.656,26.9125,25.63,25.6991,312853.69061602,0
+OFG.US,D,20220406,000000,25.6497,25.8766,25.4327,25.561,355049.13765698,0
+OFG.US,D,20220407,000000,25.63,25.6646,25.0726,25.2551,445806.80337423,0
+OFG.US,D,20220408,000000,25.3834,25.5215,24.9986,25.0972,215227.49367747,0
+OFG.US,D,20220411,000000,25.117,25.7977,25.117,25.3341,226835.87908868,0
+OFG.US,D,20220412,000000,25.8372,25.9556,25.2058,25.3636,238953.11967599,0
+OFG.US,D,20220413,000000,25.1565,25.7484,25.0479,25.6694,151391.51047303,0
+OFG.US,D,20220414,000000,25.6794,25.9457,25.3341,25.4425,138178.50804242,0
+OFG.US,D,20220418,000000,25.2058,25.773,25.196,25.6399,127562.49159012,0
+OFG.US,D,20220419,000000,25.8372,26.6855,25.8372,26.5771,224081.77647235,0
+OFG.US,D,20220420,000000,26.8731,27.3465,26.8731,27.1098,210261.59425993,0
+OFG.US,D,20220421,000000,27.9483,28.0816,25.995,26.1331,226975.76357932,0
+OFG.US,D,20220422,000000,26.4686,26.4686,25.7582,25.8569,228529.69781224,0
+OFG.US,D,20220425,000000,25.6201,26.3009,25.2798,26.2021,312151.22719566,0
+OFG.US,D,20220426,000000,25.847,26.1134,25.6004,25.7187,309454.90295589,0
+OFG.US,D,20220427,000000,25.5806,26.1528,25.5018,26.0246,311256.16918674,0
+OFG.US,D,20220428,000000,26.4488,27.2084,26.3699,27.1196,278452.24247717,0
+OFG.US,D,20220429,000000,26.8631,27.0753,26.143,26.2219,416052.96675392,0
+OFG.US,D,20220502,000000,26.2219,26.8631,25.995,26.8631,386981.3204394,0
+OFG.US,D,20220503,000000,26.8336,27.243,26.3206,27.1394,346654.04090744,0
+OFG.US,D,20220504,000000,27.2972,27.7708,26.9717,27.6721,270250.75397191,0
+OFG.US,D,20220505,000000,27.2677,27.5537,26.8533,27.2282,293565.84940009,0
+OFG.US,D,20220506,000000,27.3465,27.5537,26.6264,26.8829,388872.80203016,0
+OFG.US,D,20220509,000000,26.5179,26.8336,26.3206,26.4192,449712.41889897,0
+OFG.US,D,20220510,000000,26.6362,26.8434,25.3242,25.9358,494311.24367395,0
+OFG.US,D,20220511,000000,26.1628,26.7743,25.9013,25.995,397880.14684016,0
+OFG.US,D,20220512,000000,26.0542,26.074,25.3439,26.0444,513020.28746847,0
+OFG.US,D,20220513,000000,26.3995,27.1394,26.3897,26.9914,372586.39542851,0
+OFG.US,D,20220516,000000,26.7053,27.238,26.1628,26.9322,363331.71862057,0
+OFG.US,D,20220517,000000,27.4649,27.7017,27.1394,27.6721,228879.40903883,0
+OFG.US,D,20220518,000000,27.3367,27.3663,26.4784,26.7546,432280.58132329,0
+OFG.US,D,20220519,000000,26.5869,26.7152,25.9654,26.2516,643749.43955673,0
+OFG.US,D,20220520,000000,26.4488,26.7546,26.0542,26.5771,366752.80670675,0
+OFG.US,D,20220523,000000,27.0112,27.1789,26.7743,26.8927,321250.81467703,0
+OFG.US,D,20220524,000000,26.6855,27.3565,26.4192,27.2577,423816.55598415,0
+OFG.US,D,20220525,000000,27.0901,27.7708,26.9815,27.0407,332853.11815387,0
+OFG.US,D,20220526,000000,27.4156,27.6623,27.2282,27.5537,251831.61571594,0
+OFG.US,D,20220527,000000,27.6129,28.1161,27.6129,28.0864,156889.57914841,0
+OFG.US,D,20220531,000000,27.8694,28.0716,27.6129,27.9582,379970.877416,0
+OFG.US,D,20220601,000000,28.0766,28.1259,27.238,27.8596,264549.95415069,0
+OFG.US,D,20220602,000000,27.978,28.925,27.5537,28.8264,604933.52071706,0
+OFG.US,D,20220603,000000,28.8362,28.9053,28.0569,28.2542,307669.8552167,0
+OFG.US,D,20220606,000000,28.4219,28.4219,28.0914,28.1062,225076.17274273,0
+OFG.US,D,20220607,000000,27.8892,28.3388,27.7905,28.2542,218899.96838449,0
+OFG.US,D,20220608,000000,27.9977,28.1644,27.534,27.7116,160405.95087314,0
+OFG.US,D,20220609,000000,27.6623,27.7481,26.8237,26.8533,283105.9359301,0
+OFG.US,D,20220610,000000,26.3403,26.6314,25.7484,25.9852,338923.90231627,0
+OFG.US,D,20220613,000000,25.4031,25.7385,25.0776,25.2058,279403.05155119,0
+OFG.US,D,20220614,000000,25.2255,26.2318,25.1269,26.074,243177.02309972,0
+OFG.US,D,20220615,000000,26.4192,26.4883,25.5412,25.9259,270813.33290164,0
+OFG.US,D,20220616,000000,25.482,25.482,24.7323,25.117,378674.4117383,0
+OFG.US,D,20220617,000000,25.3439,26.0049,25.3439,25.7682,892433.65423339,0
+OFG.US,D,20220621,000000,26.2367,26.3995,25.847,26.2416,372548.89016653,0
+OFG.US,D,20220622,000000,25.9358,26.36,25.9358,26.2516,215627.88769052,0
+OFG.US,D,20220623,000000,26.064,26.1134,25.3439,25.3439,238907.50516818,0
+OFG.US,D,20220624,000000,25.4722,26.3107,25.4722,26.2811,550943.17561069,0
+OFG.US,D,20220627,000000,26.4192,26.5474,25.6794,25.7582,354895.06198613,0
+OFG.US,D,20220628,000000,26.1233,26.3009,25.8273,25.9161,303962.91621488,0
+OFG.US,D,20220629,000000,26.0848,26.0848,25.3009,25.3208,288284.4641975,0
+OFG.US,D,20220630,000000,24.8544,25.2811,24.5667,25.2017,341416.23209607,0
+OFG.US,D,20220701,000000,25.1521,25.6383,25.0874,25.5391,309474.88512562,0
+OFG.US,D,20220705,000000,25.0926,25.5589,24.7453,25.4895,400815.92997095,0
+OFG.US,D,20220706,000000,25.2612,25.5589,24.8048,25.1124,358743.49566783,0
+OFG.US,D,20220707,000000,25.4795,25.7772,25.4795,25.5093,148930.61211442,0
+OFG.US,D,20220708,000000,25.7177,25.7623,25.2414,25.668,159070.77025748,0
+OFG.US,D,20220711,000000,25.3704,25.6581,25.3307,25.5986,206042.45003654,0
+OFG.US,D,20220712,000000,25.3009,25.9756,25.3009,25.5887,166863.60424636,0
+OFG.US,D,20220713,000000,25.3307,25.4101,24.9834,25.1124,138541.51061968,0
+OFG.US,D,20220714,000000,24.5866,24.6858,24.1996,24.656,155117.91266508,0
+OFG.US,D,20220715,000000,25.1323,25.7177,24.9636,25.6085,217920.17230231,0
+OFG.US,D,20220718,000000,25.926,26.4023,25.926,26.1046,172831.18961213,0
+OFG.US,D,20220719,000000,26.3626,27.0869,26.2138,26.8289,249546.05664492,0
+OFG.US,D,20220720,000000,26.5908,26.9678,26.5313,26.7793,359296.81510134,0
+OFG.US,D,20220721,000000,26.8388,27.3647,25.9359,26.5511,235071.05900546,0
+OFG.US,D,20220722,000000,26.7694,26.819,26.0649,26.2832,253870.81746311,0
+OFG.US,D,20220725,000000,26.5809,26.9976,26.5809,26.7495,287818.82926438,0
+OFG.US,D,20220726,000000,26.6404,26.8636,26.3328,26.3923,312455.15027113,0
+OFG.US,D,20220727,000000,26.5908,27.0274,26.5809,26.8091,253873.84106658,0
+OFG.US,D,20220728,000000,27.1365,27.6227,26.9182,27.1266,207343.60739293,0
+OFG.US,D,20220729,000000,27.0373,27.4143,27.0373,27.2556,155547.26435666,0
+OFG.US,D,20220801,000000,26.8984,27.2853,26.8289,27.0472,254675.09598395,0
+OFG.US,D,20220802,000000,27.1266,27.7616,26.819,27.1464,267210.95593658,0
+OFG.US,D,20220803,000000,27.5334,28.3966,27.5334,28.1783,436622.45003341,0
+OFG.US,D,20220804,000000,28.2775,28.3804,27.454,27.5135,259246.78441819,0
+OFG.US,D,20220805,000000,27.4143,27.83,27.4143,27.6127,149484.93941575,0
+OFG.US,D,20220808,000000,27.9005,28.208,27.6921,27.8112,206276.27537092,0
+OFG.US,D,20220809,000000,27.6624,28.1981,27.6376,28.1882,219599.28009143,0
+OFG.US,D,20220810,000000,28.5454,29.2201,28.4369,28.7438,351126.03067973,0
+OFG.US,D,20220811,000000,29.0415,29.055,28.6942,28.9522,150255.95829851,0
+OFG.US,D,20220812,000000,29.1506,29.5078,28.8828,29.4483,153206.99527723,0
+OFG.US,D,20220815,000000,28.9721,29.4285,28.9324,29.4086,155499.89456909,0
+OFG.US,D,20220816,000000,29.1903,29.617,29.1903,29.4483,165287.29897494,0
+OFG.US,D,20220817,000000,29.1407,29.4781,28.9125,29.3491,222867.79543364,0
+OFG.US,D,20220818,000000,29.3292,29.359,29.0614,29.2796,183038.87489917,0
+OFG.US,D,20220819,000000,29.1506,29.2003,28.9125,29.0713,134767.04563153,0
+OFG.US,D,20220822,000000,28.724,28.8927,28.2775,28.4164,219308.00629128,0
+OFG.US,D,20220823,000000,28.5156,28.6645,28.0295,28.0394,161372.74035973,0
+OFG.US,D,20220824,000000,28.0493,28.0791,27.7517,27.9302,114184.36899924,0
+OFG.US,D,20220825,000000,27.8112,28.3668,27.6822,28.337,153424.69472648,0
+OFG.US,D,20220826,000000,28.476,28.6833,27.7219,27.8608,175220.84421477,0
+OFG.US,D,20220829,000000,27.5532,27.6425,27.196,27.2853,162132.67269646,0
+OFG.US,D,20220830,000000,27.3151,27.3151,26.8984,27.1067,135865.62155598,0
+OFG.US,D,20220831,000000,27.0274,27.2159,26.8488,26.9877,177305.11486777,0
+OFG.US,D,20220901,000000,26.8289,26.8929,26.2138,26.3626,198823.09283758,0
+OFG.US,D,20220902,000000,27.0274,27.2754,26.442,26.6503,230547.74822661,0
+OFG.US,D,20220906,000000,26.6106,26.7793,25.7325,26.0649,260297.99055508,0
+OFG.US,D,20220907,000000,25.797,26.055,25.4696,26.0153,303405.50510996,0
+OFG.US,D,20220908,000000,25.8764,26.5164,25.678,26.4023,202493.74744021,0
+OFG.US,D,20220909,000000,26.4717,27.0373,26.4717,26.8587,178277.70731465,0
+OFG.US,D,20220912,000000,27.0472,27.4242,26.7892,27.1464,154481.94807029,0
+OFG.US,D,20220913,000000,26.5908,26.9182,26.3279,26.5511,232546.35011486,0
+OFG.US,D,20220914,000000,26.4519,26.5809,25.926,26.4717,269187.38473277,0
+OFG.US,D,20220915,000000,26.3427,27.0869,26.3427,26.7495,223156.04563033,0
+OFG.US,D,20220916,000000,26.6305,27.1167,26.2534,27.1067,755450.34853419,0
+OFG.US,D,20220919,000000,26.8289,27.702,26.8289,27.3746,295194.40597553,0
+OFG.US,D,20220920,000000,27.2655,27.6028,27.1266,27.2952,171499.79622112,0
+OFG.US,D,20220921,000000,27.5532,28.1485,27.2357,27.2357,250240.47757331,0
+OFG.US,D,20220922,000000,27.1365,27.1464,26.4519,26.561,181621.8127434,0
+OFG.US,D,20220923,000000,26.3031,26.313,25.6184,25.926,172016.83241308,0
+OFG.US,D,20220926,000000,25.7276,26.2386,25.7276,25.7375,239062.21557504,0
+OFG.US,D,20220927,000000,25.9359,26.1344,25.3505,25.42,285571.28402445,0
+OFG.US,D,20220928,000000,25.4795,25.6581,25.172,25.42,322274.80644724,0
+OFG.US,D,20220929,000000,25.16,25.195,24.59,25.1,287797,0
+OFG.US,D,20220930,000000,25.2,25.59,25.01,25.13,286327,0
+OFG.US,D,20221003,000000,25.42,25.85,25.11,25.69,194440,0
+OFG.US,D,20221004,000000,26.07,27.14,26.07,27.14,309687,0
+OFG.US,D,20221005,000000,26.86,27.06,26.56,27.05,192602,0
+OFG.US,D,20221006,000000,26.87,27.08,26.69,26.81,185921,0
+OFG.US,D,20221007,000000,26.6,26.6,26.09,26.13,342857,0
+OFG.US,D,20221010,000000,26.4,26.6716,26.175,26.19,177071,0
+OFG.US,D,20221011,000000,25.97,26.607,25.911,26.36,248882,0
+OFG.US,D,20221012,000000,26.24,26.71,26,26.42,188928,0
+OFG.US,D,20221013,000000,26.24,27.44,26.0368,27.32,285423,0
+OFG.US,D,20221014,000000,27.66,27.93,26.88,26.97,252971,0
+OFG.US,D,20221017,000000,27.3,27.67,26.99,27.41,224979,0
+OFG.US,D,20221018,000000,27.87,27.97,27.07,27.19,227083,0
+OFG.US,D,20221019,000000,26.97,27.41,26.84,27.34,276132,0
+OFG.US,D,20221020,000000,27.33,27.89,26.08,26.7,352625,0
+OFG.US,D,20221021,000000,26.94,27.505,26.82,27.37,340504,0
+OFG.US,D,20221024,000000,27.41,27.68,27.28,27.51,167327,0
+OFG.US,D,20221025,000000,27.24,27.85,27.24,27.81,231940,0
+OFG.US,D,20221026,000000,28.06,28.06,27.55,27.55,229135,0
+OFG.US,D,20221027,000000,27.88,28.29,27.63,27.82,158042,0
+OFG.US,D,20221028,000000,28.08,28.21,27.63,28,408946,0
+OFG.US,D,20221031,000000,27.81,28.045,27.59,27.88,341826,0
+OFG.US,D,20221101,000000,28.03,28.18,27.79,28.01,195150,0
+OFG.US,D,20221102,000000,27.87,28.32,27.42,27.57,269920,0
+OFG.US,D,20221103,000000,27.36,27.44,26.91,27.2,164997,0
+OFG.US,D,20221104,000000,27.48,27.69,27.11,27.66,167931,0
+OFG.US,D,20221107,000000,27.88,28.11,27.75,27.91,202574,0
+OFG.US,D,20221108,000000,27.99,28.26,27.75,28.01,237483,0
+OFG.US,D,20221109,000000,27.94,28.19,27.823,28.03,190132,0
+OFG.US,D,20221110,000000,28.71,29.35,28.6201,29.11,207306,0
+OFG.US,D,20221111,000000,29.34,29.4,28.1,28.21,314721,0
+OFG.US,D,20221114,000000,28.19,28.31,27.86,27.93,237221,0
+OFG.US,D,20221115,000000,28.11,28.81,28.02,28.5,431083,0
+OFG.US,D,20221116,000000,28.37,28.485,28.07,28.09,142900,0
+OFG.US,D,20221117,000000,27.85,28.16,27.68,27.98,163475,0
+OFG.US,D,20221118,000000,28.44,28.46,27.9,27.93,515252,0
+OFG.US,D,20221121,000000,27.79,28.425,27.75,28.41,201913,0
+OFG.US,D,20221122,000000,28.5,28.66,28.28,28.62,154219,0
+OFG.US,D,20221123,000000,28.68,28.82,28.42,28.7,141979,0
+OFG.US,D,20221125,000000,28.93,29.05,28.53,28.95,42627,0
+OFG.US,D,20221128,000000,28.75,28.83,28.44,28.65,155000,0
+OFG.US,D,20221129,000000,28.49,28.91,28.49,28.56,143107,0
+OFG.US,D,20221130,000000,28.42,28.97,27.91,28.97,243439,0
+OFG.US,D,20221201,000000,28.89,28.99,28.3,28.59,140795,0
+OFG.US,D,20221202,000000,28.32,28.6,28.08,28.59,129314,0
+OFG.US,D,20221205,000000,28.39,28.39,26.97,27.22,190978,0
+OFG.US,D,20221206,000000,27.09,27.26,26.76,26.98,207579,0
+OFG.US,D,20221207,000000,26.74,27.16,26.43,26.91,185664,0
+OFG.US,D,20221208,000000,27.08,27.15,26.76,26.94,136278,0
+OFG.US,D,20221209,000000,26.8,27.1,26.681,27.05,147337,0
+OFG.US,D,20221212,000000,27.07,27.33,26.9,27.14,169037,0
+OFG.US,D,20221213,000000,27.56,27.68,26.77,26.86,371691,0
+OFG.US,D,20221214,000000,26.74,27.05,26.43,26.6,233751,0
+OFG.US,D,20221215,000000,26.3,26.3,25.75,26,301929,0
+OFG.US,D,20221216,000000,25.67,26,25.52,25.92,1300381,0
+OFG.US,D,20221219,000000,25.94,26.4,25.94,26.39,254268,0
+OFG.US,D,20221220,000000,26.44,26.8297,26.21,26.35,376781,0
+OFG.US,D,20221221,000000,26.51,26.97,26.48,26.75,208462,0
+OFG.US,D,20221222,000000,26.67,26.92,26.36,26.9,175487,0
+OFG.US,D,20221223,000000,26.75,27.25,26.75,27.2,88343,0
+OFG.US,D,20221227,000000,27.25,27.53,27.06,27.28,95517,0
+OFG.US,D,20221228,000000,27.36,27.48,27.21,27.23,138073,0
+OFG.US,D,20221229,000000,27.18,27.67,27.04,27.67,168049,0
+OFG.US,D,20221230,000000,27.5,27.83,27.36,27.56,185238,0
+OFG.US,D,20230103,000000,27.62,28.02,27.265,27.67,205391,0
+OFG.US,D,20230104,000000,27.92,28.055,27.54,27.72,204253,0
+OFG.US,D,20230105,000000,27.7,27.76,27.34,27.56,152942,0
+OFG.US,D,20230106,000000,27.72,28.29,27.72,28.27,145283,0
+OFG.US,D,20230109,000000,28.45,28.45,27.64,27.7,162630,0
+OFG.US,D,20230110,000000,27.65,28.06,27.44,27.8,185717,0
+OFG.US,D,20230111,000000,27.83,28.06,27.57,27.85,359685,0
+OFG.US,D,20230112,000000,28.06,28.46,28.03,28.32,160077,0
+OFG.US,D,20230113,000000,28.05,28.58,27.83,28.44,170665,0
+OFG.US,D,20230117,000000,28.45,28.45,27.94,27.96,183292,0
+OFG.US,D,20230118,000000,27.94,27.94,27.155,27.25,163525,0
+OFG.US,D,20230119,000000,27.23,27.35,26.83,27.3,170840,0
+OFG.US,D,20230120,000000,27.66,27.77,27.2,27.59,213898,0
+OFG.US,D,20230123,000000,27.49,27.52,27.13,27.5,182289,0
+OFG.US,D,20230124,000000,27.11,27.53,27.11,27.33,121002,0
+OFG.US,D,20230125,000000,27.24,27.27,26.88,27.27,150518,0
+OFG.US,D,20230126,000000,28.38,28.69,26.84,27.67,268524,0
+OFG.US,D,20230127,000000,27.71,27.95,27.43,27.78,184756,0
+OFG.US,D,20230130,000000,27.68,27.95,27.35,27.59,135591,0
+OFG.US,D,20230131,000000,27.67,28.35,27.46,28.31,179335,0
+OFG.US,D,20230201,000000,28.18,29.13,28.12,28.83,248030,0
+OFG.US,D,20230202,000000,28.98,29.3,28.76,29.25,186995,0
+OFG.US,D,20230203,000000,29.17,29.91,28.96,29.62,250401,0
+OFG.US,D,20230206,000000,29.5,29.56,28.97,29.18,172041,0
+OFG.US,D,20230207,000000,28.95,29.64,28.95,29.6,188335,0
+OFG.US,D,20230208,000000,29.25,29.63,29.19,29.25,220400,0
+OFG.US,D,20230209,000000,29.47,29.57,28.755,28.89,179001,0
+OFG.US,D,20230210,000000,28.87,29.19,28.8,29.18,161497,0
+OFG.US,D,20230213,000000,29.17,29.34,29.15,29.19,122545,0
+OFG.US,D,20230214,000000,29.14,29.29,28.83,28.96,168286,0
+OFG.US,D,20230215,000000,28.72,29.28,28.57,29.22,150155,0
+OFG.US,D,20230216,000000,29,29.4,28.95,29.15,194316,0
+OFG.US,D,20230217,000000,29.26,29.73,29.18,29.7,177733,0
+OFG.US,D,20230221,000000,29.5,29.74,29.19,29.42,249955,0
+OFG.US,D,20230222,000000,29.48,29.79,29.33,29.7,285802,0
+OFG.US,D,20230223,000000,29.73,30.1,29.515,29.88,249216,0
+OFG.US,D,20230224,000000,29.75,29.86,29.51,29.86,188908,0
+OFG.US,D,20230227,000000,29.98,30.12,29.91,29.97,227056,0
+OFG.US,D,20230228,000000,30,30.5082,30,30.42,405475,0
+OFG.US,D,20230301,000000,30.27,30.52,30.02,30.14,228782,0
+OFG.US,D,20230302,000000,29.94,29.985,29.56,29.73,187560,0
+OFG.US,D,20230303,000000,29.85,30.06,29.5,30.02,228281,0
+OFG.US,D,20230306,000000,30,30.1,29.15,29.45,280651,0
+OFG.US,D,20230307,000000,29.39,29.39,28.58,28.68,265307,0
+OFG.US,D,20230308,000000,28.78,28.98,28.3,28.64,184762,0
+OFG.US,D,20230309,000000,28.52,28.52,27.51,27.52,321499,0
+OFG.US,D,20230310,000000,26.86,28.06,26.47,27.6,470791,0
+OFG.US,D,20230313,000000,27,28.57,25.72,26.67,997159,0
+OFG.US,D,20230314,000000,28.19,28.78,26.8,26.99,605515,0
+OFG.US,D,20230315,000000,25.95,26.685,25.61,26.41,509564,0
+OFG.US,D,20230316,000000,25.96,27.73,25.52,27.06,401274,0
+OFG.US,D,20230317,000000,26.46,26.46,25.42,25.55,2799395,0
+OFG.US,D,20230320,000000,25.88,26.58,25.66,25.79,323583,0
+OFG.US,D,20230321,000000,26.89,27.07,26.5,26.58,307281,0
+OFG.US,D,20230322,000000,26.58,26.91,25.77,25.81,357390,0
+OFG.US,D,20230323,000000,25.95,25.95,24.775,25,421649,0
+OFG.US,D,20230324,000000,24.59,25.865,24.565,25.82,275222,0
+OFG.US,D,20230327,000000,26.43,26.43,25.82,25.83,163939,0
+OFG.US,D,20230328,000000,25.8,26.04,25.53,25.57,199569,0
+OFG.US,D,20230329,000000,25.69,25.76,25.055,25.25,260075,0
+OFG.US,D,20230330,000000,25.24,25.24,24.21,24.37,264474,0
+OFG.US,D,20230331,000000,24.49,24.97,24.26,24.94,326954,0
+OFG.US,D,20230403,000000,24.86,25.1,24.44,24.7,201600,0
+OFG.US,D,20230404,000000,24.74,24.74,23.35,23.79,291566,0
+OFG.US,D,20230405,000000,23.37,23.78,23.3,23.57,222794,0
+OFG.US,D,20230406,000000,23.62,24.03,23.39,24.02,278362,0
+OFG.US,D,20230410,000000,24,24.48,23.73,24.01,428774,0
+OFG.US,D,20230411,000000,24.1,24.33,24.02,24.12,185804,0
+OFG.US,D,20230412,000000,24.28,24.3528,23.84,23.92,147154,0
+OFG.US,D,20230413,000000,24.09,24.33,23.695,24.17,182731,0
+OFG.US,D,20230414,000000,24.46,24.56,23.75,24.15,276574,0
+OFG.US,D,20230417,000000,24.07,24.55,23.79,24.5,248707,0
+OFG.US,D,20230418,000000,24.58,24.585,24.04,24.2,209477,0
+OFG.US,D,20230419,000000,24.2,25.1,24.17,24.94,245855,0
+OFG.US,D,20230420,000000,24.66,25.75,24.66,25.28,263599,0
+OFG.US,D,20230421,000000,25.39,25.7,25.19,25.67,226640,0
+OFG.US,D,20230424,000000,25.57,26.06,25.32,25.33,243104,0
+OFG.US,D,20230425,000000,25.18,25.42,24.9,24.97,327021,0
+OFG.US,D,20230426,000000,24.85,25.505,24.7,25.48,229615,0
+OFG.US,D,20230427,000000,25.52,26.1,25.37,25.61,333202,0
+OFG.US,D,20230428,000000,25.49,25.93,25.34,25.57,254644,0
+OFG.US,D,20230501,000000,25.68,25.78,25.06,25.11,230609,0
+OFG.US,D,20230502,000000,25,25.05,23.86,24.27,426257,0
+OFG.US,D,20230503,000000,24.39,25.125,23.42,23.55,474488,0
+OFG.US,D,20230504,000000,23.03,23.41,22.34,23,466913,0
+OFG.US,D,20230505,000000,23.71,24.47,23.31,24.31,366779,0
+OFG.US,D,20230508,000000,24.61,24.61,23.61,23.61,279470,0
+OFG.US,D,20230509,000000,23.62,24,23.31,23.54,267613,0
+OFG.US,D,20230510,000000,23.97,23.97,23.17,23.58,340020,0
+OFG.US,D,20230511,000000,23.16,23.84,23.16,23.53,278700,0
+OFG.US,D,20230512,000000,23.65,23.65,23.11,23.37,177381,0
+OFG.US,D,20230515,000000,23.43,24.13,23.36,23.93,246684,0
+OFG.US,D,20230516,000000,23.89,24.21,23.61,23.63,121764,0
+OFG.US,D,20230517,000000,24.09,25.1,23.94,24.96,285948,0
+OFG.US,D,20230518,000000,24.89,25.09,24.58,24.72,182495,0
+OFG.US,D,20230519,000000,24.92,24.92,23.88,24.23,178660,0
+OFG.US,D,20230522,000000,24.46,25.02,24.29,24.84,137573,0
+OFG.US,D,20230523,000000,24.76,25.63,24.76,25.26,162823,0
+OFG.US,D,20230524,000000,25.11,25.1209,24.57,24.64,159768,0
+OFG.US,D,20230525,000000,24.52,24.77,24.28,24.7,132493,0
+OFG.US,D,20230526,000000,24.66,25.06,24.33,24.9,112721,0
+OFG.US,D,20230530,000000,24.93,25.045,24.53,24.84,136609,0
+OFG.US,D,20230531,000000,24.8,24.96,23.96,24.26,345035,0
+OFG.US,D,20230601,000000,24.44,25.09,24.12,24.9,211908,0
+OFG.US,D,20230602,000000,25.34,26.74,25.04,26.65,252896,0
+OFG.US,D,20230605,000000,26.38,26.38,25.475,25.55,217743,0
+OFG.US,D,20230606,000000,25.62,27.37,25.62,27.2,244700,0
+OFG.US,D,20230607,000000,27.6,28.4,27.12,28.04,281595,0
+OFG.US,D,20230608,000000,27.89,27.95,26.96,27.47,265911,0
+OFG.US,D,20230609,000000,27.53,27.53,27,27.18,131635,0
+OFG.US,D,20230612,000000,27.16,27.33,26.33,26.34,218150,0
+OFG.US,D,20230613,000000,26.53,27.38,26.53,27.16,185300,0
+OFG.US,D,20230614,000000,27.17,27.6075,26.69,26.81,234115,0
+OFG.US,D,20230615,000000,26.7,27.35,26.7,27.17,186817,0
+OFG.US,D,20230616,000000,27.22,27.22,26.57,26.84,689891,0
+OFG.US,D,20230620,000000,26.73,26.73,26.3,26.66,178815,0
+OFG.US,D,20230621,000000,26.58,26.58,26.16,26.19,197681,0
+OFG.US,D,20230622,000000,26.04,26.04,25.38,25.75,192042,0
+OFG.US,D,20230623,000000,25.38,25.82,25.26,25.47,349239,0
+OFG.US,D,20230626,000000,25.5,26.01,25.25,25.4,267020,0
+OFG.US,D,20230627,000000,25.53,26.15,25.325,25.73,165991,0
+OFG.US,D,20230628,000000,25.85,25.9572,25.57,25.82,199763,0
+OFG.US,D,20230629,000000,25.9,26.46,25.9,26.29,250021,0
+OFG.US,D,20230630,000000,26.64,26.64,26.08,26.08,212280,0
+OFG.US,D,20230703,000000,25.96,26.81,25.96,26.63,104854,0
+OFG.US,D,20230705,000000,26.5,26.73,26.23,26.44,190919,0
+OFG.US,D,20230706,000000,26.21,26.54,25.72,26.14,310444,0
+OFG.US,D,20230707,000000,26.14,26.815,25.94,26.75,189819,0
+OFG.US,D,20230710,000000,26.69,27.44,26.69,27.08,224522,0
+OFG.US,D,20230711,000000,27.07,27.365,26.9908,27.25,171716,0
+OFG.US,D,20230712,000000,27.7,28.35,27.478,28.19,296049,0
+OFG.US,D,20230713,000000,28.38,28.92,28.19,28.41,216900,0
+OFG.US,D,20230714,000000,28.52,28.695,28.14,28.26,195549,0
+OFG.US,D,20230717,000000,28.25,29.11,28.15,28.89,187889,0
+OFG.US,D,20230718,000000,28.96,30.42,28.96,30.35,329463,0
+OFG.US,D,20230719,000000,30.5,31.17,30.24,30.99,267384,0
+OFG.US,D,20230720,000000,31.7,32.76,31.13,32.6,454051,0
+OFG.US,D,20230721,000000,33.4,34.11,32.775,33.65,379309,0
+OFG.US,D,20230724,000000,33.55,34.3,33.55,33.82,369454,0
+OFG.US,D,20230725,000000,33.74,34.14,33.28,33.32,292563,0
+OFG.US,D,20230726,000000,33.83,34.1999,33.5,33.58,358127,0
+OFG.US,D,20230727,000000,33.65,33.96,32.61,32.76,528377,0
+OFG.US,D,20230728,000000,33.19,33.56,32.895,33.33,303720,0
+OFG.US,D,20230731,000000,33.3,33.54,32.77,33.49,443834,0
+OFG.US,D,20230801,000000,33.39,33.8,32.77,33.66,266495,0
+OFG.US,D,20230802,000000,33.25,33.77,33,33.66,124386,0
+OFG.US,D,20230803,000000,33.55,33.61,33.13,33.28,145343,0
+OFG.US,D,20230804,000000,33.45,33.76,33.08,33.29,167669,0
+OFG.US,D,20230807,000000,33.27,33.81,33.21,33.63,194195,0
+OFG.US,D,20230808,000000,32.93,33.27,32.375,33.12,131614,0
+OFG.US,D,20230809,000000,32.86,32.88,32.32,32.52,122756,0
+OFG.US,D,20230810,000000,32.61,32.93,32.15,32.37,123887,0
+OFG.US,D,20230811,000000,32.26,32.72,32.26,32.46,190081,0
+OFG.US,D,20230814,000000,32.29,32.29,31.79,32.16,181078,0
+OFG.US,D,20230815,000000,31.86,32.085,31.77,31.8,191808,0
+OFG.US,D,20230816,000000,31.53,31.945,31.33,31.4,103572,0
+OFG.US,D,20230817,000000,31.5,31.66,31.13,31.26,103999,0
+OFG.US,D,20230818,000000,30.96,31.41,30.96,31.21,170224,0
+OFG.US,D,20230821,000000,31.28,31.37,30.56,30.79,131382,0
+OFG.US,D,20230822,000000,30.78,31.08,29.92,29.93,131075,0
+OFG.US,D,20230823,000000,29.88,30.2,29.55,30.18,160573,0
+OFG.US,D,20230824,000000,30.2,30.69,30.14,30.37,137377,0
+OFG.US,D,20230825,000000,30.43,30.62,29.54,30,96086,0
+OFG.US,D,20230828,000000,30.19,30.8,30.19,30.72,109162,0
+OFG.US,D,20230829,000000,30.7,31.16,30.51,31.12,132542,0
+OFG.US,D,20230830,000000,30.99,31.165,30.26,30.29,140463,0
+OFG.US,D,20230831,000000,30.21,30.35,29.87,30.16,315374,0
+OFG.US,D,20230901,000000,30.48,31.46,30.48,31.41,193848,0
+OFG.US,D,20230905,000000,30.97,30.97,29.93,30.03,220573,0
+OFG.US,D,20230906,000000,30.23,30.31,29.83,30.06,132114,0
+OFG.US,D,20230907,000000,30.07,30.1091,29.61,29.73,145365,0
+OFG.US,D,20230908,000000,29.79,29.9,29.325,29.83,115294,0
+OFG.US,D,20230911,000000,29.91,30.11,29.63,29.69,127904,0
+OFG.US,D,20230912,000000,29.74,30.03,29.48,29.8,132438,0
+OFG.US,D,20230913,000000,29.9,30.02,29.25,29.48,146930,0
+OFG.US,D,20230914,000000,29.76,30.19,29.59,30.17,191670,0
+OFG.US,D,20230915,000000,29.85,30.02,29.4,29.54,954116,0
+OFG.US,D,20230918,000000,29.54,29.8,29.16,29.2,136273,0
+OFG.US,D,20230919,000000,29.32,29.445,28.92,29.08,209873,0
+OFG.US,D,20230920,000000,29.31,29.52,28.67,28.71,138859,0
+OFG.US,D,20230921,000000,28.53,28.78,28.4,28.61,194616,0
+OFG.US,D,20230922,000000,28.57,28.58,28.185,28.43,142783,0
+OFG.US,D,20230925,000000,28.34,28.84,28.21,28.75,169670,0
+OFG.US,D,20230926,000000,28.43,29.1799,28.41,29.03,274264,0
+OFG.US,D,20230927,000000,29.31,30.02,29.17,29.47,284729,0
+OFG.US,D,20230928,000000,29.33,30.27,29.33,29.93,333782,0
+OFG.US,D,20230929,000000,30.04,30.72,29.64,29.86,282634,0
+OFG.US,D,20231002,000000,29.81,29.98,29.55,29.95,225250,0
+OFG.US,D,20231003,000000,29.76,30.15,29.16,29.2,206114,0
+OFG.US,D,20231004,000000,29.41,29.83,29.025,29.71,187378,0
+OFG.US,D,20231005,000000,29.65,30.62,29.65,30.52,216433,0
+OFG.US,D,20231006,000000,30.23,31.12,30.23,30.72,242962,0
+OFG.US,D,20231009,000000,30.52,30.75,30.0501,30.5,150086,0
+OFG.US,D,20231010,000000,30.68,31.02,30.48,30.49,172070,0
+OFG.US,D,20231011,000000,30.48,30.98,30.42,30.84,152158,0
+OFG.US,D,20231012,000000,30.93,30.93,30.43,30.7,134657,0
+OFG.US,D,20231013,000000,30.99,31.27,30.12,30.2,143013,0
+OFG.US,D,20231016,000000,30.64,30.95,30.28,30.55,144280,0
+OFG.US,D,20231017,000000,30.45,31.38,30.45,30.86,180613,0
+OFG.US,D,20231018,000000,30.53,30.605,30.01,30.06,137394,0
+OFG.US,D,20231019,000000,30.01,30.25,29.74,29.8,257877,0
+OFG.US,D,20231020,000000,31.03,31.03,28.32,28.7,379538,0
+OFG.US,D,20231023,000000,28.81,29.53,28.78,28.84,382677,0
+OFG.US,D,20231024,000000,29.2,29.25,28.76,28.93,211457,0
+OFG.US,D,20231025,000000,28.65,28.95,28.41,28.67,199034,0
+OFG.US,D,20231026,000000,28.65,29.79,28.65,29.66,149290,0
+OFG.US,D,20231027,000000,29.63,29.79,29.16,29.41,167555,0
+OFG.US,D,20231030,000000,29.73,29.91,29.454,29.54,127148,0
+OFG.US,D,20231031,000000,29.48,29.74,29.33,29.62,132264,0
+OFG.US,D,20231101,000000,29.5,30.28,29.45,30.16,155870,0
+OFG.US,D,20231102,000000,30.5,31.4,30.5,31.24,158275,0
+OFG.US,D,20231103,000000,32.1,32.74,31.71,31.84,206625,0
+OFG.US,D,20231106,000000,31.81,31.91,31.54,31.73,169349,0
+OFG.US,D,20231107,000000,31.7,31.7,30.92,31.43,169365,0
+OFG.US,D,20231108,000000,31.6,31.6,31.2,31.44,147599,0
+OFG.US,D,20231109,000000,31.45,31.59,30.53,31.37,186361,0
+OFG.US,D,20231110,000000,31.53,31.66,31.22,31.37,133170,0
+OFG.US,D,20231113,000000,31.16,31.44,30.9,31.26,144171,0
+OFG.US,D,20231114,000000,32.47,33.735,32.28,33.49,346071,0
+OFG.US,D,20231115,000000,33.37,34.1,33.37,33.64,308136,0
+OFG.US,D,20231116,000000,33.75,33.85,33.225,33.26,122158,0
+OFG.US,D,20231117,000000,33.57,33.92,33.42,33.71,181985,0
+OFG.US,D,20231120,000000,33.73,33.77,33.35,33.59,126921,0
+OFG.US,D,20231121,000000,33.41,33.57,33.17,33.26,111593,0
+OFG.US,D,20231122,000000,33.71,33.77,33.5,33.67,106222,0
+OFG.US,D,20231124,000000,33.63,33.86,33.56,33.72,48368,0
+OFG.US,D,20231127,000000,33.64,33.66,33.33,33.61,121139,0
+OFG.US,D,20231128,000000,33.65,33.92,32.9601,33.33,148179,0
+OFG.US,D,20231129,000000,33.66,34.04,33.45,33.61,132289,0
+OFG.US,D,20231130,000000,33.61,33.84,33.3,33.56,178357,0
+OFG.US,D,20231201,000000,33.28,35.1,33.28,34.81,174835,0
+OFG.US,D,20231204,000000,34.4,35.28,34.4,35.25,216040,0
+OFG.US,D,20231205,000000,35.17,35.57,34.85,35.07,138838,0
+OFG.US,D,20231206,000000,35.37,35.88,34.58,34.69,208566,0
+OFG.US,D,20231207,000000,34.98,35.62,34.69,35.58,121298,0
+OFG.US,D,20231208,000000,35.39,36.12,35.39,36,112988,0
+OFG.US,D,20231211,000000,35.71,35.89,35.32,35.7,219388,0
+OFG.US,D,20231212,000000,35.73,35.73,35.33,35.43,146909,0
+OFG.US,D,20231213,000000,35.71,37.1,35.23,36.94,299541,0
+OFG.US,D,20231214,000000,37.16,38.21,37.16,37.55,405620,0
+OFG.US,D,20231215,000000,37.66,37.66,36.6401,37.05,1039249,0
+OFG.US,D,20231218,000000,37.35,37.35,36.45,36.94,328395,0
+OFG.US,D,20231219,000000,37.25,38.31,37,37.79,244563,0
+OFG.US,D,20231220,000000,37.78,38.47,37.09,37.09,191701,0
+OFG.US,D,20231221,000000,37.41,37.64,36.99,37.53,152713,0
+OFG.US,D,20231222,000000,37.86,38.17,37.65,37.75,130208,0
+OFG.US,D,20231226,000000,38.07,38.35,37.7925,38.29,114280,0
+OFG.US,D,20231227,000000,38.42,38.42,37.85,37.93,172847,0
+OFG.US,D,20231228,000000,37.59,37.87,37.5342,37.84,135458,0
+OFG.US,D,20231229,000000,37.88,37.88,37.38,37.48,138324,0
+OFG.US,D,20240102,000000,37.18,37.87,36.83,36.91,259614,0
+OFG.US,D,20240103,000000,36.83,36.83,35.42,35.55,274696,0
+OFG.US,D,20240104,000000,35.8,36.09,35.51,35.77,272026,0
+OFG.US,D,20240105,000000,35.52,36.11,35.34,35.49,254939,0
+OFG.US,D,20240108,000000,35.59,36.25,35.498,36.19,200155,0
+OFG.US,D,20240109,000000,35.74,35.885,35.49,35.8,154035,0
+OFG.US,D,20240110,000000,35.69,36.88,35.61,36.84,213630,0
+OFG.US,D,20240111,000000,36.48,36.565,35.43,35.77,238429,0
+OFG.US,D,20240112,000000,36.18,36.3,35.2,36.03,218467,0
+OFG.US,D,20240116,000000,35.49,35.89,34.8,34.95,201317,0
+OFG.US,D,20240117,000000,34.35,35.14,34.19,35.12,250008,0
+OFG.US,D,20240118,000000,35.35,35.41,34.71,34.78,234826,0
+OFG.US,D,20240119,000000,34.92,35.37,34.57,35.37,346417,0
+OFG.US,D,20240122,000000,35.84,36.5,35.72,36.49,267033,0
+OFG.US,D,20240123,000000,36.87,36.87,35.83,35.91,220232,0
+OFG.US,D,20240124,000000,36.07,37.12,35.8,36.42,176581,0
+OFG.US,D,20240125,000000,37.16,38.15,37.05,37.77,245849,0
+OFG.US,D,20240126,000000,38.12,38.34,37.63,37.97,196618,0
+OFG.US,D,20240129,000000,38.29,38.43,37.7,38.11,282776,0
+OFG.US,D,20240130,000000,38.12,38.54,37.825,38.51,249272,0
+OFG.US,D,20240131,000000,37.95,38.24,36.69,36.77,295426,0
+OFG.US,D,20240201,000000,37.79,39.04,35.66,36.77,371183,0
+OFG.US,D,20240202,000000,35.97,37.01,35.97,36.69,220085,0
+OFG.US,D,20240205,000000,36.25,36.78,35.92,36.44,197545,0
+OFG.US,D,20240206,000000,36.39,36.91,35.77,36.07,195640,0
+OFG.US,D,20240207,000000,36.09,36.3399,35.3,35.96,247629,0
+OFG.US,D,20240208,000000,35.68,36.13,35.55,35.93,222713,0
+OFG.US,D,20240209,000000,35.96,36.55,35.67,36.3,202074,0
+OFG.US,D,20240212,000000,36.32,37.335,36.305,36.84,275751,0
+OFG.US,D,20240213,000000,35.66,36,35,35.67,371131,0
+OFG.US,D,20240214,000000,36.19,36.385,35.57,35.98,197879,0
+OFG.US,D,20240215,000000,36.13,37.115,36.0301,36.76,253825,0
+OFG.US,D,20240216,000000,36.51,36.54,35.92,35.94,367299,0
+OFG.US,D,20240220,000000,35.58,36.095,35.3,35.55,163745,0
+OFG.US,D,20240221,000000,35.46,35.74,35.18,35.71,260180,0
+OFG.US,D,20240222,000000,35.44,35.84,35.13,35.48,149317,0
+OFG.US,D,20240223,000000,35.55,36.23,35.395,35.93,190737,0
+OFG.US,D,20240226,000000,35.62,35.91,35.32,35.7,217314,0
+OFG.US,D,20240227,000000,35.97,36.1,35.74,35.81,167247,0
+OFG.US,D,20240228,000000,35.44,35.88,35.44,35.58,156528,0
+OFG.US,D,20240229,000000,36.18,36.59,36.01,36.22,244742,0
+OFG.US,D,20240301,000000,36.06,36.23,35.365,36.22,181127,0
+OFG.US,D,20240304,000000,36.52,37.27,36.25,36.26,208015,0
+OFG.US,D,20240305,000000,36.21,37.81,36.21,37.81,224052,0
+OFG.US,D,20240306,000000,37.88,38.25,37.08,37.41,220333,0
+OFG.US,D,20240307,000000,37.57,37.81,37.35,37.5,257367,0
+OFG.US,D,20240308,000000,37.98,38.01,37.37,37.42,121161,0
+OFG.US,D,20240311,000000,36.8,36.945,35.82,36.56,215336,0
+OFG.US,D,20240312,000000,36.4,36.675,35.87,36,258375,0
+OFG.US,D,20240313,000000,35.85,36.5,35.775,36.07,224761,0
+OFG.US,D,20240314,000000,35.77,35.89,34.55,34.96,318434,0
+OFG.US,D,20240315,000000,34.81,35.63,34.81,35.04,1725607,0
+OFG.US,D,20240318,000000,35.26,35.33,34.7,34.92,201743,0
+OFG.US,D,20240319,000000,34.78,35.415,34.52,34.98,197309,0
+OFG.US,D,20240320,000000,34.84,36.63,34.83,36.13,193182,0
+OFG.US,D,20240321,000000,36.45,36.73,36.1,36.2,282184,0
+OFG.US,D,20240322,000000,36.33,36.33,35.56,35.7,140808,0
+OFG.US,D,20240325,000000,35.89,36.17,35.55,35.64,113499,0
+OFG.US,D,20240326,000000,35.95,36.07,35.27,35.53,208864,0
+OFG.US,D,20240327,000000,35.65,36.53,35.3,36.46,252766,0
+OFG.US,D,20240328,000000,36.4,36.84,35.97,36.81,323493,0
+OFG.US,D,20240401,000000,36.93,36.93,35.75,35.9,226467,0
+OFG.US,D,20240402,000000,35.56,35.9,35.26,35.86,277859,0
+OFG.US,D,20240403,000000,35.56,36.155,35.56,35.74,278527,0
+OFG.US,D,20240404,000000,36.24,36.425,35.51,35.65,271259,0
+OFG.US,D,20240405,000000,35.61,36.06,35.6,35.82,156061,0
+OFG.US,D,20240408,000000,36.04,36.315,35.8456,36.05,103551,0
+OFG.US,D,20240409,000000,36.23,36.48,35.9,36.18,86574,0
+OFG.US,D,20240410,000000,35.12,35.37,34.33,34.72,212538,0
+OFG.US,D,20240411,000000,34.69,35,34.32,34.71,131217,0
+OFG.US,D,20240412,000000,34.45,34.56,34.151,34.37,147720,0
+OFG.US,D,20240415,000000,34.5,34.83,33.7,34.07,166212,0
+OFG.US,D,20240416,000000,33.77,33.955,33.35,33.49,187862,0
+OFG.US,D,20240417,000000,33.86,34.02,33.295,33.37,194139,0
+OFG.US,D,20240418,000000,33.75,34.2411,33.365,33.44,213349,0
+OFG.US,D,20240419,000000,33.4,34.83,33.1902,34.82,125567,0
+OFG.US,D,20240422,000000,35.29,36.07,35.255,35.7,328799,0
+OFG.US,D,20240423,000000,35.66,36.38,35.63,36.25,243453,0
+OFG.US,D,20240424,000000,36.06,37,36.06,36.97,212751,0
+OFG.US,D,20240425,000000,36.6,36.87,36.235,36.46,232889,0
+OFG.US,D,20240426,000000,36.41,36.74,36.21,36.3,154776,0
+OFG.US,D,20240429,000000,36.5,36.52,36.19,36.29,211028,0
+OFG.US,D,20240430,000000,36.05,36.56,36.05,36.11,227177,0
+OFG.US,D,20240501,000000,36.48,37.37,36.29,36.7,164048,0
+OFG.US,D,20240502,000000,36.88,37.21,36.69,37.01,204394,0
+OFG.US,D,20240503,000000,37.5,37.705,37.05,37.34,155269,0
+OFG.US,D,20240506,000000,37.77,38.08,37.6,38.01,202256,0
+OFG.US,D,20240507,000000,38.05,38.2788,37.73,37.73,169816,0
+OFG.US,D,20240508,000000,37.35,38.17,37.35,38.16,121017,0
+OFG.US,D,20240509,000000,38.13,38.24,37.865,38.14,160486,0
+OFG.US,D,20240510,000000,38.3,38.3,37.74,37.85,121412,0
+OFG.US,D,20240513,000000,38.11,38.11,37.41,37.61,154855,0
+OFG.US,D,20240514,000000,38.04,38.1038,37.405,37.68,102693,0
+OFG.US,D,20240515,000000,38.04,38.27,37.93,38.14,163699,0
+OFG.US,D,20240516,000000,38,38.09,37.86,37.91,108624,0
+OFG.US,D,20240517,000000,38.06,38.31,37.79,37.82,143593,0
+OFG.US,D,20240520,000000,37.71,37.97,37.25,37.28,113649,0
+OFG.US,D,20240521,000000,37.24,37.535,37.194,37.38,79235,0
+OFG.US,D,20240522,000000,37.27,37.59,36.88,37.11,132558,0
+OFG.US,D,20240523,000000,37.16,37.16,36.28,36.58,278735,0
+OFG.US,D,20240524,000000,36.63,36.91,36.33,36.89,287264,0
+OFG.US,D,20240528,000000,36.9,37.045,36.49,36.6,109179,0
+OFG.US,D,20240529,000000,35.99,36.63,35.7,36.46,194609,0
+OFG.US,D,20240530,000000,36.83,37.01,36.64,36.87,118954,0
+OFG.US,D,20240531,000000,36.89,37.225,36.88,37.16,322209,0
+OFG.US,D,20240603,000000,37.56,37.56,36.35,36.42,225851,0
+OFG.US,D,20240604,000000,36.1,36.38,35.98,36.05,227330,0
+OFG.US,D,20240605,000000,36.16,36.32,35.975,36.17,359534,0
+OFG.US,D,20240606,000000,36.13,36.85,36.1,36.77,191857,0
+OFG.US,D,20240607,000000,36.35,36.8,36.31,36.48,156792,0
+OFG.US,D,20240610,000000,35.96,36.075,35.63,35.97,238404,0
+OFG.US,D,20240611,000000,35.68,36.51,35.68,36.22,249213,0
+OFG.US,D,20240612,000000,37.23,37.69,36.57,36.69,205321,0
+OFG.US,D,20240613,000000,36.58,36.63,36.1,36.32,243429,0
+OFG.US,D,20240614,000000,35.79,36.21,35.79,36.1,188265,0
+OFG.US,D,20240617,000000,36.05,36.67,35.935,36.52,216372,0
+OFG.US,D,20240618,000000,36.44,36.85,36.43,36.45,232513,0
+OFG.US,D,20240620,000000,36.19,36.83,36.19,36.83,206023,0
+OFG.US,D,20240621,000000,36.8,36.85,36.275,36.46,624979,0
+OFG.US,D,20240624,000000,36.67,37.53,36.62,37.23,145206,0
+OFG.US,D,20240625,000000,37.06,37.2954,36.61,36.69,182378,0
+OFG.US,D,20240626,000000,36.53,36.95,36.36,36.79,201192,0
+OFG.US,D,20240627,000000,36.87,37.13,36.75,37,140826,0
+OFG.US,D,20240628,000000,37.09,37.93,36.895,37.45,443744,0
+OFG.US,D,20240701,000000,37.48,37.829,37.281,37.81,208084,0
+OFG.US,D,20240702,000000,37.69,38.1,37.51,37.93,160943,0
+OFG.US,D,20240703,000000,37.81,37.87,37.11,37.21,94588,0
+OFG.US,D,20240705,000000,37.19,37.4,36.68,36.77,195989,0
+OFG.US,D,20240708,000000,37.07,37.24,36.88,37.07,144835,0
+OFG.US,D,20240709,000000,36.98,37.61,36.98,37.44,226140,0
+OFG.US,D,20240710,000000,37.46,37.9801,37.4,37.93,202665,0
+OFG.US,D,20240711,000000,38.65,39.32,38.24,39.05,296106,0
+OFG.US,D,20240712,000000,39.45,39.74,39.17,39.45,323734,0
+OFG.US,D,20240715,000000,39.96,41.21,39.95,40.46,324042,0
+OFG.US,D,20240716,000000,40.89,42.76,40.85,42.33,392696,0
+OFG.US,D,20240717,000000,42.18,43.52,42.18,43.06,460431,0
+OFG.US,D,20240718,000000,42.82,44.21,41.97,43,289518,0
+OFG.US,D,20240719,000000,43.23,44.46,43.0325,43.66,266443,0
+OFG.US,D,20240722,000000,44.05,45.4,43.73,45.35,312897,0
+OFG.US,D,20240723,000000,45.02,47.57,45.02,46.84,610271,0
+OFG.US,D,20240724,000000,46.58,47.28,45.28,45.38,510623,0
+OFG.US,D,20240725,000000,45.53,46.98,45.44,46.14,409990,0
+OFG.US,D,20240726,000000,46.55,47.13,46.15,46.5,186221,0
+OFG.US,D,20240729,000000,46.55,46.55,45.48,45.5,199001,0
+OFG.US,D,20240730,000000,45.58,46.03,45.31,45.54,195040,0
+OFG.US,D,20240731,000000,45.5,46.57,45.35,45.42,222551,0
+OFG.US,D,20240801,000000,45.16,45.42,43.35,43.98,262359,0
+OFG.US,D,20240802,000000,42.48,42.925,41.66,42.51,229591,0
+OFG.US,D,20240805,000000,40.75,41.57,39.2852,41.34,312170,0
+OFG.US,D,20240806,000000,41.1,42.35,40.79,41.77,250510,0
+OFG.US,D,20240807,000000,42.28,42.35,41,41.37,141325,0
+OFG.US,D,20240808,000000,41.98,42.05,41.175,41.71,124002,0
+OFG.US,D,20240809,000000,41.65,41.88,41.325,41.79,108949,0
+OFG.US,D,20240812,000000,41.95,42.88,41.17,41.43,329994,0
+OFG.US,D,20240813,000000,41.88,42.35,41.28,42.27,128940,0
+OFG.US,D,20240814,000000,42.54,42.54,41.55,41.95,103837,0
+OFG.US,D,20240815,000000,42.94,43.5,42.42,42.45,184870,0
+OFG.US,D,20240816,000000,42.4,43.55,42.4,43.24,236505,0
+OFG.US,D,20240819,000000,43.4,43.5399,43,43.44,110335,0
+OFG.US,D,20240820,000000,43.33,43.33,42.69,42.7,119641,0
+OFG.US,D,20240821,000000,42.92,43.01,42.39,42.95,108146,0
+OFG.US,D,20240822,000000,43.06,43.545,42.86,43.16,100408,0
+OFG.US,D,20240823,000000,43.57,45.71,43.53,44.95,226550,0
+OFG.US,D,20240826,000000,45.65,45.8799,45.04,45.09,206496,0
+OFG.US,D,20240827,000000,44.76,45.23,43.92,44.96,169541,0
+OFG.US,D,20240828,000000,44.93,45.75,44.93,45.56,141820,0
+OFG.US,D,20240829,000000,45.87,45.87,45.02,45.28,157555,0
+OFG.US,D,20240830,000000,45.4,46,45.11,45.99,185794,0
+OFG.US,D,20240903,000000,45.63,46.07,45.04,45.39,187430,0
+OFG.US,D,20240904,000000,45.08,45.43,44.42,44.73,119873,0
+OFG.US,D,20240905,000000,45.03,45.03,44.095,44.54,211364,0
+OFG.US,D,20240906,000000,45.79,45.79,43.6,43.82,188197,0
+OFG.US,D,20240909,000000,43.82,44.055,43.38,43.71,196280,0
+OFG.US,D,20240910,000000,43.74,43.88,42.34,43.23,227619,0
+OFG.US,D,20240911,000000,42.78,43.08,41.78,42.99,177285,0
+OFG.US,D,20240912,000000,43.3,43.3,42.56,43.08,155805,0
+OFG.US,D,20240913,000000,43.6,44.01,43.365,43.87,209513,0
+OFG.US,D,20240916,000000,44.1,44.53,43.36,44.25,160488,0
+OFG.US,D,20240917,000000,44.7,45.48,44.2,44.39,165969,0
+OFG.US,D,20240918,000000,44.4,45.9,43.82,44.61,259611,0
+OFG.US,D,20240919,000000,45.56,45.933,44.83,45.35,213333,0
+OFG.US,D,20240920,000000,45.15,45.22,44.5,44.68,958248,0
+OFG.US,D,20240923,000000,44.96,45.04,44.34,44.49,318295,0
+OFG.US,D,20240924,000000,44.44,44.58,44.1,44.16,193248,0
+OFG.US,D,20240925,000000,44.04,44.11,43.73,44.03,225199,0
+OFG.US,D,20240926,000000,44.45,44.68,44.2,44.38,207721,0
+OFG.US,D,20240927,000000,44.56,45.19,44.3,44.41,163953,0
+OFG.US,D,20240930,000000,44.03,45.22,44.03,44.92,194979,0
+OFG.US,D,20241001,000000,44.59,44.605,42.67,42.71,180931,0
+OFG.US,D,20241002,000000,42.96,43.005,42.08,42.25,247964,0
+OFG.US,D,20241003,000000,42.13,42.65,42.035,42.4,138335,0
+OFG.US,D,20241004,000000,43.3,43.3,42.75,43.06,228595,0
+OFG.US,D,20241007,000000,42.8,42.92,42.25,42.69,167098,0
+OFG.US,D,20241008,000000,42.87,42.902,42.32,42.34,161676,0
+OFG.US,D,20241009,000000,42.2,43.025,42.2,42.62,133388,0
+OFG.US,D,20241010,000000,42.25,42.76,42.05,42.75,160786,0
+OFG.US,D,20241011,000000,42.95,44.29,42.95,44.15,158387,0
+OFG.US,D,20241014,000000,44.27,44.56,43.86,44.41,230677,0
+OFG.US,D,20241015,000000,44.55,46.01,44.38,44.86,306992,0
+OFG.US,D,20241016,000000,42.87,43.73,41.14,41.35,500661,0
+OFG.US,D,20241017,000000,41.24,41.72,40.9,41.57,399155,0
+OFG.US,D,20241018,000000,41.67,41.67,40.685,40.76,421583,0
+OFG.US,D,20241021,000000,40.69,40.69,39.67,39.69,345726,0
+OFG.US,D,20241022,000000,39.73,40.26,39.72,40.1,420528,0
+OFG.US,D,20241023,000000,39.76,40.09,39.11,39.55,313760,0
+OFG.US,D,20241024,000000,39.68,40,39.09,39.81,318153,0
+OFG.US,D,20241025,000000,39.61,40,38.892,38.97,309523,0
+OFG.US,D,20241028,000000,39.81,40.82,39.765,40.63,415129,0
+OFG.US,D,20241029,000000,40.32,40.76,40.12,40.3,313163,0
+OFG.US,D,20241030,000000,40.11,41.34,40.11,40.8,291697,0
+OFG.US,D,20241031,000000,40.72,40.98,40.25,40.27,292556,0
+OFG.US,D,20241101,000000,40.37,41.04,40.25,40.81,380620,0
+OFG.US,D,20241104,000000,40.33,41,40,40.46,422513,0
+OFG.US,D,20241105,000000,40.46,41.19,40.46,41.13,258093,0
+OFG.US,D,20241106,000000,43.52,46.67,43.52,46.31,572743,0
+OFG.US,D,20241107,000000,45.99,45.99,43.7,43.99,404557,0
+OFG.US,D,20241108,000000,44.31,45.15,43.99,44.36,289965,0
+OFG.US,D,20241111,000000,44.98,45.805,44.74,44.93,398778,0
+OFG.US,D,20241112,000000,44.83,45.44,44.82,44.89,310426,0
+OFG.US,D,20241113,000000,45.275,45.64,44.46,44.58,426824,0
+OFG.US,D,20241114,000000,44.705,44.74,43.63,44.1,260184,0
+OFG.US,D,20241115,000000,44.61,44.61,43.27,43.77,195601,0
+OFG.US,D,20241118,000000,43.775,43.92,43.45,43.46,206021,0
+OFG.US,D,20241119,000000,42.58,43.575,42.58,43.44,163629,0
+OFG.US,D,20241120,000000,43.53,43.61,42.845,43.44,205949,0
+OFG.US,D,20241121,000000,43.77,44.84,43.7,44.41,211704,0
+OFG.US,D,20241122,000000,44.67,45.65,44.55,45.52,238711,0
+OFG.US,D,20241125,000000,46.39,47.66,46,46.72,329133,0
+OFG.US,D,20241126,000000,46.4,46.57,45.88,46.12,294810,0
+OFG.US,D,20241127,000000,46.63,46.63,45.9,45.99,190786,0
+OFG.US,D,20241129,000000,45.69,46.54,45.17,45.42,204594,0
+OFG.US,D,20241202,000000,45.52,46.14,44.955,45.51,301323,0
+OFG.US,D,20241203,000000,45.9,46.26,45.1,45.12,204693,0
+OFG.US,D,20241204,000000,45.465,45.555,44.92,45.37,209942,0
+OFG.US,D,20241205,000000,45.43,45.97,44.93,45,173377,0
+OFG.US,D,20241206,000000,45.25,45.42,44.46,44.79,135538,0
+OFG.US,D,20241209,000000,44.83,45.12,44.44,44.55,176194,0
+OFG.US,D,20241210,000000,44.72,44.975,43.98,44.2,277183,0
+OFG.US,D,20241211,000000,44.665,44.91,44.16,44.26,286870,0
+OFG.US,D,20241212,000000,44.325,44.4,43.71,43.86,314920,0
+OFG.US,D,20241213,000000,43.69,44.04,43.185,43.66,211874,0
+OFG.US,D,20241216,000000,43.69,44.34,43.47,44.13,301430,0
+OFG.US,D,20241217,000000,43.788,44.33,42.84,42.86,358008,0
+OFG.US,D,20241218,000000,43.135,43.51,41.15,41.2,501524,0
+OFG.US,D,20241219,000000,41.89,42.64,40.98,41,341581,0
+OFG.US,D,20241220,000000,40.99,42.38,40.65,41.81,1921984,0
+OFG.US,D,20241223,000000,41.48,42.79,41.4,42.56,313664,0
+OFG.US,D,20241224,000000,42.8,43.33,42.69,43.27,162254,0
+OFG.US,D,20241226,000000,42.98,43.48,42.46,43.35,168707,0
+OFG.US,D,20241227,000000,43.37,43.5485,42.55,43.2,225163,0
+OFG.US,D,20241230,000000,42.94,43.25,42.44,42.84,243096,0
+OFG.US,D,20241231,000000,42.78,43.03,42.29,42.32,205384,0
+OFG.US,D,20250102,000000,42.5,42.79,41.58,41.6,228381,0
+OFG.US,D,20250103,000000,41.69,42.59,41.275,42.39,253092,0
+OFG.US,D,20250106,000000,42.395,43.2,42.13,42.2,258124,0
+OFG.US,D,20250107,000000,42.3525,42.495,41.16,41.75,414076,0
+OFG.US,D,20250108,000000,41.36,42.18,41.14,42.05,343010,0
+OFG.US,D,20250110,000000,40.93,40.98,39.71,40.44,265261,0
+OFG.US,D,20250113,000000,40.28,41.02,40.15,40.96,200642,0
+OFG.US,D,20250114,000000,41.4,42.81,41.36,42.81,244670,0
+OFG.US,D,20250115,000000,44.12,44.18,42.95,43.18,277111,0
+OFG.US,D,20250116,000000,42.97,43.56,42.84,43.3,348994,0
+OFG.US,D,20250117,000000,43.9038,44.31,43.14,44.24,364490,0
+OFG.US,D,20250121,000000,44.28,45.46,44.28,44.74,293239,0
+OFG.US,D,20250122,000000,45.175,45.96,44.08,44.1,574259,0
+OFG.US,D,20250123,000000,44.375,44.51,43.03,43.31,468620,0
+OFG.US,D,20250124,000000,43,43.38,42.87,43.25,490311,0
+OFG.US,D,20250127,000000,43.3,43.98,43,43.03,382667,0
+OFG.US,D,20250128,000000,42.935,43.57,42.84,43.2,450054,0
+OFG.US,D,20250129,000000,43.035,43.7,42.915,43.29,408281,0
+OFG.US,D,20250130,000000,44.09,44.33,42.96,43.37,310203,0
+OFG.US,D,20250131,000000,43.185,43.515,42.225,42.71,418489,0
+OFG.US,D,20250203,000000,41.85,42.7,41.335,42.08,320207,0
+OFG.US,D,20250204,000000,42.03,43.07,42.03,42.95,278747,0
+OFG.US,D,20250205,000000,43.11,43.29,42.54,43.14,326561,0
+OFG.US,D,20250206,000000,43.29,44.04,43.13,43.96,301734,0
+OFG.US,D,20250207,000000,43.75,43.78,42.93,43.62,346596,0
+OFG.US,D,20250210,000000,43.26,43.69,42.8,43.18,290691,0
+OFG.US,D,20250211,000000,42.94,44.06,42.92,44.03,248991,0
+OFG.US,D,20250212,000000,43.26,43.64,43.06,43.17,311961,0
+OFG.US,D,20250213,000000,43,43.36,42.79,43.34,249826,0
+OFG.US,D,20250214,000000,43.32,43.69,41.68,41.8,580362,0
+OFG.US,D,20250218,000000,41.95,42.275,41.51,42.05,501624,0
+OFG.US,D,20250219,000000,41.68,42.22,41.17,41.67,323318,0
+OFG.US,D,20250220,000000,41.36,41.99,40.95,41.75,442118,0
+OFG.US,D,20250221,000000,42.36,42.4,41.51,41.66,604039,0
+OFG.US,D,20250224,000000,41.645,42.01,41.39,41.61,333690,0
+OFG.US,D,20250225,000000,42.09,42.13,41.56,41.77,256973,0
+OFG.US,D,20250226,000000,41.74,42.04,41.33,41.7,198211,0
+OFG.US,D,20250227,000000,41.39,42.365,41.39,42.08,352238,0
+OFG.US,D,20250228,000000,42.39,42.67,42.05,42.49,337519,0
+OFG.US,D,20250303,000000,42.655,42.9278,41.805,42.09,229214,0
+OFG.US,D,20250304,000000,41.675,41.86,40.545,40.87,351091,0
+OFG.US,D,20250305,000000,40.77,41.325,40.33,40.94,306125,0
+OFG.US,D,20250306,000000,40.715,40.915,40.38,40.57,325176,0
+OFG.US,D,20250307,000000,40.5,41.005,40.265,40.77,350757,0
+OFG.US,D,20250310,000000,40.31,40.68,39.09,39.19,640836,0
+OFG.US,D,20250311,000000,39.57,39.74,38.76,38.85,474307,0
+OFG.US,D,20250312,000000,39.06,39.9,38.62,39.6,408456,0
+OFG.US,D,20250313,000000,39.605,40.25,39.55,39.66,352962,0
+OFG.US,D,20250314,000000,40.195,40.73,39.92,40.64,359510,0
+OFG.US,D,20250317,000000,40.87,41.57,40.78,40.86,601577,0
+OFG.US,D,20250318,000000,40.85,41.21,40.44,40.63,375138,0
+OFG.US,D,20250319,000000,40.735,41.06,40.26,40.62,453083,0
+OFG.US,D,20250320,000000,40.59,40.95,40.18,40.22,452653,0
+OFG.US,D,20250321,000000,39.94,40.68,39.71,40.19,4156476,0
+OFG.US,D,20250324,000000,40.87,41.34,40.76,41.04,623049,0
+OFG.US,D,20250325,000000,41.24,41.55,40.99,41.17,296936,0
+OFG.US,D,20250326,000000,40.61,41.525,40.61,41.07,262783,0
+OFG.US,D,20250327,000000,40.78,41.319,40.715,40.97,293701,0
+OFG.US,D,20250328,000000,40.915,41.03,39.87,40.24,188585,0
+OFG.US,D,20250331,000000,39.525,40.27,39.37,40.02,432396,0
+OFG.US,D,20250401,000000,39.59,40.115,39.33,39.91,320033,0
+OFG.US,D,20250402,000000,39.405,40.18,39.4,40.14,260363,0
+OFG.US,D,20250403,000000,38.12,38.51,36.69,36.7,380546,0
+OFG.US,D,20250404,000000,35.335,35.48,34.06,34.99,402091,0
+OFG.US,D,20250407,000000,34.14,36.65,33.64,34.89,374758,0
+OFG.US,D,20250408,000000,36.145,36.47,34.31,34.78,408188,0
+OFG.US,D,20250409,000000,33.77,37.5,33.15,36.98,465740,0
+OFG.US,D,20250410,000000,36.115,36.115,34.115,35.08,315503,0
+OFG.US,D,20250411,000000,34.94,35.15,34.05,34.88,263605,0
+OFG.US,D,20250414,000000,35.26,35.39,34.06,35.1,345961,0
+OFG.US,D,20250415,000000,35.13,35.83,35.12,35.45,229086,0
+OFG.US,D,20250416,000000,35.28,35.775,35.04,35.42,359246,0
+OFG.US,D,20250417,000000,35.59,36.04,35.36,35.81,502477,0
+OFG.US,D,20250421,000000,35.465,35.55,34.945,35.43,321594,0
+OFG.US,D,20250422,000000,35.95,36.35,35.43,36.35,363563,0
+OFG.US,D,20250423,000000,37.56,38.31,36.31,36.79,287633,0
+OFG.US,D,20250424,000000,36.63,37.82,36.585,37.8,378727,0
+OFG.US,D,20250425,000000,37.4625,38.03,37.4,38.01,252865,0
+OFG.US,D,20250428,000000,38.11,39.14,38.11,38.98,390138,0
+OFG.US,D,20250429,000000,39.105,39.82,38.77,39.77,335033,0
+OFG.US,D,20250430,000000,39.245,39.47,38.715,39.35,460624,0
+OFG.US,D,20250501,000000,39.73,41.329,39.225,40.88,972327,0
+OFG.US,D,20250502,000000,41.34,41.54,40.77,41.43,269703,0
+OFG.US,D,20250505,000000,41.2,41.72,40.85,41.23,197062,0
+OFG.US,D,20250506,000000,40.83,41.37,40.32,41.01,246595,0
+OFG.US,D,20250507,000000,41.18,41.32,40.54,40.82,196628,0
+OFG.US,D,20250508,000000,41.005,42.24,40.86,41.62,372107,0
+OFG.US,D,20250509,000000,41.715,41.83,41.18,41.26,199050,0
+OFG.US,D,20250512,000000,43.14,43.31,42.26,42.39,235904,0
+OFG.US,D,20250513,000000,42.56,42.79,42.28,42.6,162491,0
+OFG.US,D,20250514,000000,42.73,43,42.45,42.46,295740,0
+OFG.US,D,20250515,000000,42.56,42.85,42.4,42.85,209133,0
+OFG.US,D,20250516,000000,42.74,42.8,42.35,42.53,252029,0
+OFG.US,D,20250519,000000,42,42.65,41.98,42.6,236985,0
+OFG.US,D,20250520,000000,42.56,42.77,42.4,42.49,115406,0
+OFG.US,D,20250521,000000,42.14,42.34,41.665,41.78,199816,0
+OFG.US,D,20250522,000000,41.144,41.795,41.144,41.33,146537,0
+OFG.US,D,20250523,000000,40.58,41.73,40.39,41.54,369352,0
+OFG.US,D,20250527,000000,42,42.33,41.59,42.22,147375,0
+OFG.US,D,20250528,000000,42.03,42.29,41.17,41.19,242490,0
+OFG.US,D,20250529,000000,41.375,41.59,41.02,41.49,212324,0
+OFG.US,D,20250530,000000,41.355,41.45,40.95,41.14,275569,0
+OFG.US,D,20250602,000000,41.04,41.44,40.655,41.29,196697,0
+OFG.US,D,20250603,000000,41.295,41.76,40.99,41.43,180641,0
+OFG.US,D,20250604,000000,41.29,41.335,41.01,41.23,170700,0
+OFG.US,D,20250605,000000,41.01,41.17,40.835,41.1,199697,0
+OFG.US,D,20250606,000000,41.58,41.82,41.39,41.82,156974,0
+OFG.US,D,20250609,000000,41.79,42.2,41.6,41.8,269595,0
+OFG.US,D,20250610,000000,41.92,42.47,41.81,42.01,180540,0
+OFG.US,D,20250611,000000,42.24,42.4528,41.525,41.65,167091,0
+OFG.US,D,20250612,000000,41.14,41.679,41.12,41.65,167768,0
+OFG.US,D,20250613,000000,41.225,41.5499,40.23,41,310087,0
+OFG.US,D,20250616,000000,41.245,41.5,40.51,40.54,272106,0
+OFG.US,D,20250617,000000,40.325,40.925,40.16,40.39,240774,0
+OFG.US,D,20250618,000000,40.1,41.15,40.06,40.75,228082,0
+OFG.US,D,20250620,000000,41.125,41.245,40.6,41.04,1007161,0
+OFG.US,D,20250623,000000,40.865,42.25,40.865,42.19,282359,0
+OFG.US,D,20250624,000000,42.83,43.01,42.41,42.43,209046,0
+OFG.US,D,20250625,000000,42.45,42.66,42.19,42.45,214097,0
+OFG.US,D,20250626,000000,42.56,43.28,42.47,43.28,275921,0
+OFG.US,D,20250627,000000,43.3,43.58,42.92,43.09,420735,0
+OFG.US,D,20250630,000000,43.05,43.52,42.79,42.8,210355,0
+OFG.US,D,20250701,000000,42.615,44.25,42.54,43.85,222255,0
+OFG.US,D,20250702,000000,43.96,44.52,43.72,44.4,277740,0
+OFG.US,D,20250703,000000,44.96,45.26,44.67,45.01,126443,0
+OFG.US,D,20250707,000000,44.73,45.32,44.34,44.53,191158,0
+OFG.US,D,20250708,000000,44.63,44.98,44.4201,44.48,185426,0
+OFG.US,D,20250709,000000,44.74,44.89,44.08,44.39,224737,0
+OFG.US,D,20250710,000000,44.24,45.045,44.23,44.79,177367,0
+OFG.US,D,20250711,000000,44.39,44.83,44,44.67,224073,0
+OFG.US,D,20250714,000000,44.395,45.3,43.88,45.3,182946,0
+OFG.US,D,20250715,000000,44.995,45.21,43.26,43.29,275204,0
+OFG.US,D,20250716,000000,43.63,44.165,43.27,44.02,301519,0
+OFG.US,D,20250717,000000,45.03,45.71,44.34,45.47,379789,0
+OFG.US,D,20250718,000000,45.92,46.11,44.66,44.94,262802,0
+OFG.US,D,20250721,000000,45.075,45.55,44.47,44.47,163880,0
+OFG.US,D,20250722,000000,44.655,44.86,44.13,44.5,265787,0
+OFG.US,D,20250723,000000,44.885,44.885,44.13,44.52,176299,0
+OFG.US,D,20250724,000000,44.2,44.3,42.87,42.91,227543,0
+OFG.US,D,20250725,000000,42.965,43.44,42.43,43.31,226093,0
+OFG.US,D,20250728,000000,43.205,43.95,43.205,43.7,261344,0
+OFG.US,D,20250729,000000,43.97,44.04,43.66,43.69,229934,0
+OFG.US,D,20250730,000000,43.5,43.75,42.23,42.42,189947,0
+OFG.US,D,20250731,000000,42.295,42.625,42,42.62,289185,0
+OFG.US,D,20250801,000000,42.58,42.58,41.1,41.78,283667,0
+OFG.US,D,20250804,000000,42.03,42.32,41.98,42.18,133075,0
+OFG.US,D,20250805,000000,42.4,42.73,41.74,42.73,289636,0
+OFG.US,D,20250806,000000,42.715,42.76,42.15,42.15,269841,0
+OFG.US,D,20250807,000000,42.0518,42.5,41.728,41.84,158384,0
+OFG.US,D,20250808,000000,42.22,42.22,41.69,41.72,151300,0
+OFG.US,D,20250811,000000,41.825,42.1,41.33,41.86,289913,0
+OFG.US,D,20250812,000000,41.9,43.17,41.9,43.14,419429,0
+OFG.US,D,20250813,000000,43.18,43.75,43.18,43.46,242105,0
+OFG.US,D,20250814,000000,43.02,43.53,42.98,43.43,174353,0
+OFG.US,D,20250815,000000,43.275,43.46,42.58,42.62,251067,0
+OFG.US,D,20250818,000000,42.3054,43.04,42.3054,43.04,152500,0
+OFG.US,D,20250819,000000,43.025,43.505,42.92,43,175327,0
+OFG.US,D,20250820,000000,43.37,43.37,42.86,42.96,178067,0
+OFG.US,D,20250821,000000,42.8227,43.03,42.56,42.75,127294,0
+OFG.US,D,20250822,000000,42.885,44.88,42.875,44.81,252220,0
+OFG.US,D,20250825,000000,44.665,44.78,44.5,44.52,124679,0
+OFG.US,D,20250826,000000,44.495,45.18,44.455,44.86,199318,0
+OFG.US,D,20250827,000000,44.7,45.15,44.65,44.86,166163,0
+OFG.US,D,20250828,000000,44.91,45.06,44.635,44.77,288179,0
+OFG.US,D,20250829,000000,44.765,45.135,44.68,44.75,315630,0
+OFG.US,D,20250902,000000,44.49,44.68,44.08,44.48,176830,0
+OFG.US,D,20250903,000000,44.365,44.75,44.19,44.48,171388,0
+OFG.US,D,20250904,000000,44.7,45.34,44.665,45.34,162459,0
+OFG.US,D,20250905,000000,45.66,45.82,44.49,44.8,154994,0
+OFG.US,D,20250908,000000,44.73,44.78,44,44.35,168974,0
+OFG.US,D,20250909,000000,44.275,44.455,43.63,43.91,248441,0
+OFG.US,D,20250910,000000,43.97,44.35,43.77,44.11,151146,0
+OFG.US,D,20250911,000000,43.89,44.45,43.78,44.15,235335,0
+OFG.US,D,20250912,000000,43.88,44.11,43.64,43.76,141712,0
+OFG.US,D,20250915,000000,44.075,44.22,43.51,43.6,167220,0
+OFG.US,D,20250916,000000,43.24,43.44,42.675,43.28,179030,0
+OFG.US,D,20250917,000000,43.35,44.66,43.34,43.69,209304,0
+OFG.US,D,20250918,000000,43.87,44.98,43.74,44.84,216851,0
+OFG.US,D,20250919,000000,44.58,44.83,44.1,44.28,1013326,0
+OFG.US,D,20250922,000000,44.215,44.66,44.03,44.45,396758,0
+OFG.US,D,20250923,000000,44.785,45.18,44.21,44.31,197190,0
+OFG.US,D,20250924,000000,44.29,44.6,44.05,44.35,155191,0
+OFG.US,D,20250925,000000,44.36,44.6,44.115,44.6,175499,0
+OFG.US,D,20250926,000000,44.49,44.865,44.1,44.68,151984,0
+OFG.US,D,20250929,000000,44.705,44.705,43.65,43.93,139208,0
+OFG.US,D,20250930,000000,43.565,43.925,42.99,43.49,176361,0
+OFG.US,D,20251001,000000,43.12,43.21,42.75,42.75,158407,0
+OFG.US,D,20251002,000000,42.56,42.955,42.175,42.49,312484,0
+OFG.US,D,20251003,000000,43.01,43.2857,42.65,42.65,174750,0
+OFG.US,D,20251006,000000,43.39,43.59,42.7,43.17,202357,0
+OFG.US,D,20251007,000000,43.4,43.4,42.27,42.28,164485,0
+OFG.US,D,20251008,000000,42.84,42.94,42.1,42.65,157795,0
+OFG.US,D,20251009,000000,42.94,43.25,42.6,43.03,148790,0
+OFG.US,D,20251010,000000,42.855,43.38,41.34,41.45,238539,0
+OFG.US,D,20251013,000000,41.79,42.3,41.52,42.2,160146,0
+OFG.US,D,20251014,000000,41.85,43.42,41.8,43.38,213540,0
+OFG.US,D,20251015,000000,43.415,43.415,42.3062,42.63,182120,0
+OFG.US,D,20251016,000000,42.295,42.325,40.32,40.77,297531,0
+OFG.US,D,20251017,000000,40.975,41.52,40.74,41.29,314968,0
+OFG.US,D,20251020,000000,41.39,42.6,41.35,42.47,172069,0
+OFG.US,D,20251021,000000,42.3,42.76,42.12,42.18,249204,0
+OFG.US,D,20251022,000000,41.53,41.53,39.51,39.6,447749,0
+OFG.US,D,20251023,000000,39.71,39.71,38.95,39.17,203915,0
+OFG.US,D,20251024,000000,39.52,39.935,39.43,39.63,216484,0
+OFG.US,D,20251027,000000,39.57,39.7,38.96,39.06,295977,0
+OFG.US,D,20251028,000000,39.12,39.81,39.01,39.26,279328,0
+OFG.US,D,20251029,000000,38.94,39.54,38.245,38.47,273260,0
+OFG.US,D,20251030,000000,38.355,39.09,37.885,38.21,1042696,0
+OFG.US,D,20251031,000000,38.15,38.9,37.99,38.66,375290,0
+OFG.US,D,20251103,000000,38.64,39.18,38.265,39.15,296204,0
+OFG.US,D,20251104,000000,38.855,39.64,38.7,39.52,260368,0
+OFG.US,D,20251105,000000,39.62,40.37,39.535,39.98,264669,0
+OFG.US,D,20251106,000000,39.95,40.345,39.72,40.1,209560,0
+OFG.US,D,20251107,000000,39.865,40.59,39.85,40.55,258048,0
+OFG.US,D,20251110,000000,40.685,41.06,40.56,40.73,251663,0
+OFG.US,D,20251111,000000,40.675,40.82,40.29,40.45,165478,0
+OFG.US,D,20251112,000000,40.99,41.22,40.68,40.75,307989,0
+OFG.US,D,20251113,000000,40.665,41.04,40.24,40.72,321871,0
+OFG.US,D,20251114,000000,40.555,40.58,40.01,40.43,164481,0
+OFG.US,D,20251117,000000,40.32,40.61,39.14,39.23,288425,0
+OFG.US,D,20251118,000000,39.09,40.05,39.07,39.76,275001,0
+OFG.US,D,20251119,000000,39.98,40.04,39.17,39.72,189376,0
+OFG.US,D,20251120,000000,40.375,40.3775,39.26,39.31,209713,0
+OFG.US,D,20251121,000000,39.51,40.255,39.29,39.79,742081,0
+OFG.US,D,20251124,000000,39.73,39.79,39.19,39.28,230839,0
+OFG.US,D,20251125,000000,39.605,40.52,39.53,40.15,278359,0
+OFG.US,D,20251126,000000,40.16,40.485,39.97,39.98,331899,0
+OFG.US,D,20251128,000000,40.05,40.17,39.63,39.73,84644,0
+OFG.US,D,20251201,000000,39.745,40.28,39.745,40.17,167580,0
+OFG.US,D,20251202,000000,39.92,40.37,39.85,40.04,166983,0
+OFG.US,D,20251203,000000,40.115,40.88,39.97,40.69,161218,0
+OFG.US,D,20251204,000000,40.63,41.035,40.52,40.58,172684,0
+OFG.US,D,20251205,000000,40.125,40.69,40.125,40.47,137878,0
+OFG.US,D,20251208,000000,40.595,40.995,40.49,40.53,274868,0
+OFG.US,D,20251209,000000,40.96,41.25,40.54,40.65,176347,0
+OFG.US,D,20251210,000000,41.01,42.29,40.85,41.88,308284,0
+OFG.US,D,20251211,000000,42.105,42.44,41.79,41.8,241880,0
+OFG.US,D,20251212,000000,41.85,42.309,41.57,42.2,232700,0
+OFG.US,D,20251215,000000,42.485,42.67,41.97,42.24,303206,0
+OFG.US,D,20251216,000000,41.88,42.4499,41.88,42.15,251458,0
+OFG.US,D,20251217,000000,42.37,42.92,42.04,42.64,356461,0
+OFG.US,D,20251218,000000,42.79,43.19,42.41,42.93,307126,0
+OFG.US,D,20251219,000000,42.735,42.77,41.75,42.3,1007910,0
+OFG.US,D,20251222,000000,42.43,42.735,42.09,42.32,193057,0
+OFG.US,D,20251223,000000,41.81,42.5299,41.81,42.1,173921,0
+OFG.US,D,20251224,000000,41.9225,42.17,41.72,42,89110,0
+OFG.US,D,20251226,000000,42.44,42.44,41.535,41.75,139974,0
+OFG.US,D,20251229,000000,41.785,41.79,41.37,41.56,168432,0
+OFG.US,D,20251230,000000,41.27,41.52,41.125,41.16,132088,0
+OFG.US,D,20251231,000000,40.92,41.1,40.7,40.98,237572,0
+OFG.US,D,20260102,000000,40.8,41.25,40.13,41.02,220242,0
+OFG.US,D,20260105,000000,41.42,42.04,41.02,41.58,194448,0
+OFG.US,D,20260106,000000,41.1,41.64,40.9125,41.6,216288,0
+OFG.US,D,20260107,000000,41.62,41.68,41.09,41.34,213389,0
+OFG.US,D,20260108,000000,41.06,41.84,41.06,41.66,268748,0
+OFG.US,D,20260109,000000,41.92,41.92,41.225,41.38,162695,0
+OFG.US,D,20260112,000000,40.92,41.42,40.92,41.13,176424,0
+OFG.US,D,20260113,000000,41.065,41.24,40.72,41.01,145114,0
+OFG.US,D,20260114,000000,40.561,41.26,40.561,41.26,143857,0
+OFG.US,D,20260115,000000,41.435,42.04,40.97,41.92,152630,0
+OFG.US,D,20260116,000000,41.885,41.885,41.37,41.58,197575,0
+OFG.US,D,20260120,000000,41.05,41.325,40.88,40.97,284396,0
+OFG.US,D,20260121,000000,41.64,42.79,41.2,42.58,259903,0
+OFG.US,D,20260122,000000,42.045,42.29,38.66,38.98,629643,0
+OFG.US,D,20260123,000000,38.34,38.48,35.71,37.15,625402,0
+OFG.US,D,20260126,000000,37.125,37.395,36.68,37.15,494366,0
+OFG.US,D,20260127,000000,37.155,37.95,37.04,37.9,285774,0
+OFG.US,D,20260128,000000,38.24,38.36,37.56,37.73,387459,0
+OFG.US,D,20260129,000000,38.47,39.975,38.47,39.74,872956,0
+OFG.US,D,20260130,000000,39.47,40.42,39.37,40.3,524473,0
+OFG.US,D,20260202,000000,40.265,41.26,40.19,40.73,386673,0
+OFG.US,D,20260203,000000,40.49,41.83,40.42,41.44,326620,0
+OFG.US,D,20260204,000000,41.64,42.38,40.95,41,409708,0
+OFG.US,D,20260205,000000,41.03,41.525,40.48,41.12,426396,0
+OFG.US,D,20260206,000000,41.49,41.5,40.88,40.94,308715,0
+OFG.US,D,20260209,000000,40.89,41.99,40.89,41.85,430265,0
+OFG.US,D,20260210,000000,42.06,42.195,41.46,41.83,435473,0
+OFG.US,D,20260211,000000,42.2,42.365,41.69,42.03,346523,0
+OFG.US,D,20260212,000000,42.06,42.53,41.42,42.05,415798,0
+OFG.US,D,20260213,000000,41.83,42.255,41.27,41.91,351451,0
+OFG.US,D,20260217,000000,42.255,42.5825,41.905,42.19,183975,0
+OFG.US,D,20260218,000000,42.49,42.75,42,42.08,173403,0
diff --git a/daily/us/nyse stocks/2/omah.us.txt b/daily/us/nyse stocks/2/omah.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7c00c24fe5dcb9ee4e2af3a91572570f050a9255
--- /dev/null
+++ b/daily/us/nyse stocks/2/omah.us.txt	
@@ -0,0 +1,231 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OMAH.US,D,20250317,000000,19.6,19.72,19.57,19.685,6798,0
+OMAH.US,D,20250318,000000,19.73,19.73,19.6,19.6405,7623,0
+OMAH.US,D,20250319,000000,19.69,19.87,19.69,19.7996,17038,0
+OMAH.US,D,20250320,000000,19.805,20.87,19.8,19.8303,37731,0
+OMAH.US,D,20250321,000000,19.8,19.87,19.73,19.8342,24418,0
+OMAH.US,D,20250324,000000,20,20.48,19.9,20.09,37493,0
+OMAH.US,D,20250325,000000,20.105,20.1399,20.0991,20.13,17491,0
+OMAH.US,D,20250326,000000,20.169,20.3,20.0575,20.0998,36118,0
+OMAH.US,D,20250327,000000,19.98,20.1,19.84,19.905,22087,0
+OMAH.US,D,20250328,000000,19.9,19.95,19.53,19.5955,49967,0
+OMAH.US,D,20250331,000000,19.53,19.762,19.4544,19.73,85423,0
+OMAH.US,D,20250401,000000,19.7,19.79,19.61,19.73,48878,0
+OMAH.US,D,20250402,000000,19.72,19.86,19.65,19.76,70961,0
+OMAH.US,D,20250403,000000,19.46,19.5,19.01,19.03,69777,0
+OMAH.US,D,20250404,000000,19.03,19.03,17.9,17.9187,61931,0
+OMAH.US,D,20250407,000000,17.38,18.1441,17.02,17.8,52570,0
+OMAH.US,D,20250408,000000,18.4,18.43,17.31,17.55,127806,0
+OMAH.US,D,20250409,000000,17.38,18.88,17.2501,18.85,62813,0
+OMAH.US,D,20250410,000000,18.85,18.85,17.916,18.31,66132,0
+OMAH.US,D,20250411,000000,18.32,18.7,18.12,18.56,77764,0
+OMAH.US,D,20250414,000000,19,19.07,18.65,18.75,152262,0
+OMAH.US,D,20250415,000000,18.8,18.91,18.77,18.77,93288,0
+OMAH.US,D,20250416,000000,18.8,18.93,18.36,18.52,65246,0
+OMAH.US,D,20250417,000000,18.4,18.7489,18.4,18.62,38033,0
+OMAH.US,D,20250421,000000,18.535,18.59,18.18,18.35,87363,0
+OMAH.US,D,20250422,000000,18.568,18.7837,18.54,18.77,98028,0
+OMAH.US,D,20250423,000000,19.25,19.39,18.89,18.98,1623435,0
+OMAH.US,D,20250424,000000,19.09,19.24,18.92,19.14,765040,0
+OMAH.US,D,20250425,000000,19.16,19.25,19.0301,19.19,1471068,0
+OMAH.US,D,20250428,000000,19.09,19.28,19,19.05,1563114,0
+OMAH.US,D,20250429,000000,19.01,19.15,18.92,19.1,1062422,0
+OMAH.US,D,20250430,000000,18.95,19.12,18.75,19.1,698196,0
+OMAH.US,D,20250501,000000,19.15,19.2,19.01,19.07,723288,0
+OMAH.US,D,20250502,000000,19.22,19.24,19.08,19.22,799706,0
+OMAH.US,D,20250505,000000,19.14,19.2,18.99,19.11,1031254,0
+OMAH.US,D,20250506,000000,19.04,19.1699,19.03,19.1,392346,0
+OMAH.US,D,20250507,000000,19.12,19.19,19.06,19.16,486614,0
+OMAH.US,D,20250508,000000,19.275,19.4,19.21,19.28,538385,0
+OMAH.US,D,20250509,000000,19.31,19.37,19.22,19.29,522167,0
+OMAH.US,D,20250512,000000,19.64,19.64,19.4,19.5,633474,0
+OMAH.US,D,20250513,000000,19.56,19.56,19.48,19.52,1161133,0
+OMAH.US,D,20250514,000000,19.505,19.51,19.3902,19.44,472186,0
+OMAH.US,D,20250515,000000,19.45,19.52,19.34,19.49,281762,0
+OMAH.US,D,20250516,000000,19.59,19.65,19.5101,19.65,484194,0
+OMAH.US,D,20250519,000000,19.58,19.65,19.5,19.63,599916,0
+OMAH.US,D,20250520,000000,19.61,19.63,19.4701,19.56,408296,0
+OMAH.US,D,20250521,000000,19.47,19.5,19.2,19.23,485592,0
+OMAH.US,D,20250527,000000,19.06,19.14,18.9757,19.13,615566,0
+OMAH.US,D,20250528,000000,19.13,19.18,19.02,19.05,590895,0
+OMAH.US,D,20250530,000000,19.1,19.13,18.981,19.12,440428,0
+OMAH.US,D,20250602,000000,19.12,19.13,18.95,19.12,574780,0
+OMAH.US,D,20250603,000000,19.12,19.1901,19.03,19.19,417941,0
+OMAH.US,D,20250604,000000,19.2,19.24,19.13,19.14,409025,0
+OMAH.US,D,20250605,000000,19.16,19.19,19.06,19.1,445933,0
+OMAH.US,D,20250606,000000,19.2,19.3,19.175,19.3,401178,0
+OMAH.US,D,20250609,000000,19.3,19.3428,19.2,19.27,566681,0
+OMAH.US,D,20250610,000000,19.3,19.34,19.24,19.33,401649,0
+OMAH.US,D,20250611,000000,19.35,19.36,19.2,19.26,461816,0
+OMAH.US,D,20250612,000000,19.21,19.27,19.15,19.27,439710,0
+OMAH.US,D,20250613,000000,19.18,19.18,19.01,19.06,579343,0
+OMAH.US,D,20250616,000000,19.125,19.21,19.1004,19.15,378964,0
+OMAH.US,D,20250617,000000,19.135,19.18,19.08,19.11,1100008,0
+OMAH.US,D,20250618,000000,19.17,19.18,19.03,19.08,993781,0
+OMAH.US,D,20250620,000000,19.135,19.2154,19.1268,19.2,1133373,0
+OMAH.US,D,20250623,000000,19.02,19.08,18.9,19.08,1073970,0
+OMAH.US,D,20250624,000000,19.135,19.18,19.08,19.16,1004257,0
+OMAH.US,D,20250625,000000,19.155,19.175,19.06,19.1,914544,0
+OMAH.US,D,20250626,000000,19.13,19.14,19.0718,19.12,810158,0
+OMAH.US,D,20250627,000000,19.1537,19.21,19.12,19.19,703295,0
+OMAH.US,D,20250630,000000,19.195,19.3,19.19,19.3,784064,0
+OMAH.US,D,20250701,000000,19.291,19.455,19.2305,19.45,793127,0
+OMAH.US,D,20250702,000000,19.49,19.49,19.38,19.45,844131,0
+OMAH.US,D,20250703,000000,19.49,19.55,19.46,19.55,619605,0
+OMAH.US,D,20250707,000000,19.52,19.55,19.355,19.45,1014560,0
+OMAH.US,D,20250708,000000,19.45,19.5,19.38,19.48,542547,0
+OMAH.US,D,20250709,000000,19.5,19.51,19.3935,19.49,671291,0
+OMAH.US,D,20250710,000000,19.47,19.5893,19.44,19.58,615732,0
+OMAH.US,D,20250711,000000,19.52,19.54,19.455,19.52,597275,0
+OMAH.US,D,20250714,000000,19.5,19.5318,19.47,19.53,590068,0
+OMAH.US,D,20250715,000000,19.51,19.53,19.3,19.34,997761,0
+OMAH.US,D,20250716,000000,19.38,19.4,19.19,19.33,728408,0
+OMAH.US,D,20250717,000000,19.34,19.49,19.3,19.47,445138,0
+OMAH.US,D,20250718,000000,19.5,19.5,19.39,19.42,604869,0
+OMAH.US,D,20250721,000000,19.46,19.49,19.39,19.43,3109091,0
+OMAH.US,D,20250722,000000,19.45,19.56,19.4277,19.56,1466514,0
+OMAH.US,D,20250723,000000,19.58,19.66,19.57,19.66,868426,0
+OMAH.US,D,20250724,000000,19.6866,19.72,19.6,19.65,877681,0
+OMAH.US,D,20250725,000000,19.68,19.7,19.54,19.7,2371232,0
+OMAH.US,D,20250728,000000,19.47,19.48,19.36,19.4,870314,0
+OMAH.US,D,20250729,000000,19.47,19.49,19.28,19.32,870444,0
+OMAH.US,D,20250730,000000,19.32,19.32,19.11,19.19,974547,0
+OMAH.US,D,20250731,000000,19.175,19.19,18.99,19.04,887770,0
+OMAH.US,D,20250801,000000,18.95,18.98,18.79,18.87,802973,0
+OMAH.US,D,20250804,000000,18.91,18.9499,18.8402,18.92,815844,0
+OMAH.US,D,20250805,000000,18.95,18.9783,18.89,18.91,564843,0
+OMAH.US,D,20250806,000000,18.9931,19.05,18.92,19.01,500655,0
+OMAH.US,D,20250807,000000,19.07,19.13,18.9701,19.03,431666,0
+OMAH.US,D,20250808,000000,19.075,19.23,19.06,19.23,520515,0
+OMAH.US,D,20250811,000000,19.1589,19.23,19.11,19.15,454267,0
+OMAH.US,D,20250812,000000,19.1606,19.28,19.15,19.27,491902,0
+OMAH.US,D,20250813,000000,19.2778,19.45,19.2778,19.44,484521,0
+OMAH.US,D,20250814,000000,19.38,19.48,19.38,19.48,370995,0
+OMAH.US,D,20250815,000000,19.5,19.55,19.4626,19.5,474882,0
+OMAH.US,D,20250818,000000,19.4177,19.46,19.36,19.41,564244,0
+OMAH.US,D,20250819,000000,19.45,19.54,19.42,19.5,569018,0
+OMAH.US,D,20250820,000000,19.496,19.51,19.42,19.49,430325,0
+OMAH.US,D,20250821,000000,19.47,19.49,19.38,19.48,567454,0
+OMAH.US,D,20250822,000000,19.53,19.68,19.53,19.67,923432,0
+OMAH.US,D,20250825,000000,19.435,19.435,19.35,19.37,596978,0
+OMAH.US,D,20250826,000000,19.36,19.39,19.3,19.39,603515,0
+OMAH.US,D,20250827,000000,19.375,19.42,19.35,19.42,468133,0
+OMAH.US,D,20250828,000000,19.48,19.48,19.38,19.45,507371,0
+OMAH.US,D,20250829,000000,19.48,19.53,19.4513,19.53,452008,0
+OMAH.US,D,20250902,000000,19.45,19.46,19.3246,19.42,596330,0
+OMAH.US,D,20250903,000000,19.455,19.47,19.35,19.44,400315,0
+OMAH.US,D,20250904,000000,19.4857,19.52,19.42,19.52,462035,0
+OMAH.US,D,20250905,000000,19.5,19.57,19.4,19.48,809109,0
+OMAH.US,D,20250908,000000,19.47,19.5,19.36,19.44,979358,0
+OMAH.US,D,20250909,000000,19.44,19.4974,19.41,19.48,825164,0
+OMAH.US,D,20250910,000000,19.46,19.47,19.27,19.35,1079966,0
+OMAH.US,D,20250911,000000,19.36,19.49,19.35,19.49,646135,0
+OMAH.US,D,20250912,000000,19.47,19.49,19.4,19.43,688025,0
+OMAH.US,D,20250915,000000,19.45,19.485,19.3635,19.39,1053400,0
+OMAH.US,D,20250916,000000,19.41,19.428,19.33,19.41,811646,0
+OMAH.US,D,20250917,000000,19.42,19.53,19.4,19.47,739940,0
+OMAH.US,D,20250918,000000,19.48,19.5,19.38,19.44,872301,0
+OMAH.US,D,20250919,000000,19.45,19.45,19.37,19.37,934336,0
+OMAH.US,D,20250922,000000,19.385,19.5,19.36,19.48,955835,0
+OMAH.US,D,20250923,000000,19.47,19.55,19.4101,19.43,725763,0
+OMAH.US,D,20250924,000000,19.47,19.5064,19.42,19.45,883181,0
+OMAH.US,D,20250925,000000,19.48,19.5191,19.3641,19.44,950337,0
+OMAH.US,D,20250926,000000,19.45,19.537284,19.45,19.52,1374977,0
+OMAH.US,D,20250929,000000,19.31,19.33,19.1927,19.28,825024,0
+OMAH.US,D,20250930,000000,19.28,19.3,19.15,19.26,1039843,0
+OMAH.US,D,20251001,000000,19.245,19.28,19.19,19.21,765835,0
+OMAH.US,D,20251002,000000,19.22,19.23,19.1237,19.19,710987,0
+OMAH.US,D,20251003,000000,19.2,19.31,19.2,19.27,616671,0
+OMAH.US,D,20251006,000000,19.28,19.29,19.165,19.2,617611,0
+OMAH.US,D,20251007,000000,19.2201,19.27,19.2,19.25,476827,0
+OMAH.US,D,20251008,000000,19.2613,19.2833,19.2,19.24,480626,0
+OMAH.US,D,20251009,000000,19.25,19.27,19.0901,19.14,683168,0
+OMAH.US,D,20251010,000000,19.15,19.16,18.78,18.78,1187552,0
+OMAH.US,D,20251013,000000,18.845,18.93,18.77,18.87,592918,0
+OMAH.US,D,20251014,000000,18.7895,19.14,18.77,19.08,548508,0
+OMAH.US,D,20251015,000000,19.12,19.18,18.945,19.03,498986,0
+OMAH.US,D,20251016,000000,19.05,19.08,18.71,18.8,698373,0
+OMAH.US,D,20251017,000000,18.895,19.06,18.84,19.03,391026,0
+OMAH.US,D,20251020,000000,19.03,19.24,19.03,19.24,582959,0
+OMAH.US,D,20251021,000000,19.245,19.34,19.24,19.3,478807,0
+OMAH.US,D,20251022,000000,19.33,19.34,19.1839,19.24,481814,0
+OMAH.US,D,20251023,000000,19.309,19.31,19.22,19.29,489315,0
+OMAH.US,D,20251024,000000,19.34,19.3563,19.27,19.33,1008252,0
+OMAH.US,D,20251027,000000,19.11,19.17,19.07,19.14,695675,0
+OMAH.US,D,20251028,000000,19.149,19.15,19,19.06,746205,0
+OMAH.US,D,20251029,000000,19,19.03,18.75,18.85,1143305,0
+OMAH.US,D,20251030,000000,18.82,18.98,18.81,18.84,575400,0
+OMAH.US,D,20251031,000000,18.91,18.945,18.8244,18.87,403046,0
+OMAH.US,D,20251103,000000,18.9,18.93,18.71,18.89,1028454,0
+OMAH.US,D,20251104,000000,18.83,18.92,18.81,18.92,424524,0
+OMAH.US,D,20251105,000000,18.895,19,18.88,18.99,650077,0
+OMAH.US,D,20251106,000000,18.95,18.99,18.85,18.9,578277,0
+OMAH.US,D,20251107,000000,18.885,19.03,18.87,19.03,436638,0
+OMAH.US,D,20251110,000000,19.05,19.09,18.97,19.08,693861,0
+OMAH.US,D,20251111,000000,19.09,19.22,19.09,19.2,697195,0
+OMAH.US,D,20251112,000000,19.229,19.29,19.21,19.26,548241,0
+OMAH.US,D,20251113,000000,19.26,19.3,19.07,19.17,783464,0
+OMAH.US,D,20251114,000000,19.12,19.16,19.02,19.08,499285,0
+OMAH.US,D,20251117,000000,19.09,19.1,18.825,18.85,1193304,0
+OMAH.US,D,20251118,000000,18.8,18.87,18.7,18.8,570259,0
+OMAH.US,D,20251119,000000,18.8,18.82,18.71,18.8,652087,0
+OMAH.US,D,20251120,000000,18.875,18.955,18.72,18.76,688682,0
+OMAH.US,D,20251121,000000,18.79,19.035,18.77,18.99,663537,0
+OMAH.US,D,20251124,000000,18.8,18.82,18.6701,18.82,664926,0
+OMAH.US,D,20251125,000000,18.84,18.95,18.8,18.91,722792,0
+OMAH.US,D,20251126,000000,18.97,19.03,18.94,18.98,615097,0
+OMAH.US,D,20251128,000000,19.02,19.08,19.01,19.08,207729,0
+OMAH.US,D,20251201,000000,19.059,19.09,19,19.04,506301,0
+OMAH.US,D,20251202,000000,19.05,19.07,18.92,19,449324,0
+OMAH.US,D,20251203,000000,19.01,19.1,19,19.08,433937,0
+OMAH.US,D,20251204,000000,19.04,19.05,18.91,18.95,562103,0
+OMAH.US,D,20251205,000000,18.98,19.0482,18.95,19,365043,0
+OMAH.US,D,20251208,000000,18.97,18.9758,18.79,18.85,763465,0
+OMAH.US,D,20251209,000000,18.9,18.91,18.817,18.87,388101,0
+OMAH.US,D,20251210,000000,18.85,18.97,18.83,18.95,481964,0
+OMAH.US,D,20251211,000000,18.965,19.06,18.95,19.05,311145,0
+OMAH.US,D,20251212,000000,19.07,19.1,19.0101,19.06,446677,0
+OMAH.US,D,20251215,000000,19.115,19.13,18.95,19.03,597015,0
+OMAH.US,D,20251216,000000,19.02,19.03,18.885,18.94,376793,0
+OMAH.US,D,20251217,000000,18.98,19.015,18.9344,18.95,454621,0
+OMAH.US,D,20251218,000000,18.9668,18.98,18.86,18.91,448973,0
+OMAH.US,D,20251219,000000,18.91,18.93,18.885,18.92,600986,0
+OMAH.US,D,20251222,000000,18.945,19.03,18.9,19,695628,0
+OMAH.US,D,20251223,000000,18.9901,19.01,18.96,19.01,442920,0
+OMAH.US,D,20251224,000000,19,19.07,18.9901,19.06,322690,0
+OMAH.US,D,20251226,000000,19.095,19.095,19.0301,19.08,721695,0
+OMAH.US,D,20251229,000000,18.89,18.9,18.77,18.82,939772,0
+OMAH.US,D,20251230,000000,18.825,18.84,18.76,18.83,848905,0
+OMAH.US,D,20251231,000000,18.82,18.83,18.74,18.74,671995,0
+OMAH.US,D,20260102,000000,18.78,18.79,18.68,18.78,688915,0
+OMAH.US,D,20260105,000000,18.8,18.9175,18.8,18.88,590894,0
+OMAH.US,D,20260106,000000,18.9,18.91,18.83,18.9,475299,0
+OMAH.US,D,20260107,000000,18.87,18.9,18.67,18.7,1660700,0
+OMAH.US,D,20260108,000000,18.71,18.9183,18.68,18.91,541431,0
+OMAH.US,D,20260109,000000,18.91,18.93,18.81,18.88,500014,0
+OMAH.US,D,20260112,000000,18.81,18.81,18.67,18.76,684754,0
+OMAH.US,D,20260113,000000,18.765,18.78,18.61,18.67,777749,0
+OMAH.US,D,20260114,000000,18.64,18.67,18.53,18.67,675996,0
+OMAH.US,D,20260115,000000,18.6878,18.6878,18.6,18.61,449701,0
+OMAH.US,D,20260116,000000,18.63,18.6414,18.58,18.59,601828,0
+OMAH.US,D,20260120,000000,18.5,18.51,18.32,18.36,1001092,0
+OMAH.US,D,20260121,000000,18.39,18.5051,18.37,18.45,698273,0
+OMAH.US,D,20260122,000000,18.51,18.6,18.5046,18.55,745506,0
+OMAH.US,D,20260123,000000,18.545,18.57,18.45,18.49,807991,0
+OMAH.US,D,20260126,000000,18.32,18.405,18.31,18.38,829193,0
+OMAH.US,D,20260127,000000,18.37,18.37,18.18,18.23,1161070,0
+OMAH.US,D,20260128,000000,18.2,18.25,18.16,18.19,902552,0
+OMAH.US,D,20260129,000000,18.2,18.3451,18.17,18.24,773918,0
+OMAH.US,D,20260130,000000,18.25,18.33,18.15,18.33,460727,0
+OMAH.US,D,20260202,000000,18.3,18.46,18.28,18.45,703522,0
+OMAH.US,D,20260203,000000,18.44,18.616,18.43,18.52,879165,0
+OMAH.US,D,20260204,000000,18.61,18.86,18.6,18.75,947840,0
+OMAH.US,D,20260205,000000,18.79,18.845,18.705,18.8,659657,0
+OMAH.US,D,20260206,000000,18.8391,18.85,18.705,18.79,696979,0
+OMAH.US,D,20260209,000000,18.79,18.8,18.66,18.66,540005,0
+OMAH.US,D,20260210,000000,18.67,18.6879,18.58,18.62,630672,0
+OMAH.US,D,20260211,000000,18.63,18.68,18.56,18.62,341136,0
+OMAH.US,D,20260212,000000,18.6387,18.64,18.4,18.42,492726,0
+OMAH.US,D,20260213,000000,18.45,18.49,18.265,18.32,531287,0
+OMAH.US,D,20260217,000000,18.325,18.42,18.29,18.37,571665,0
+OMAH.US,D,20260218,000000,18.415,18.529,18.415,18.5,419888,0
diff --git a/daily/us/nyse stocks/2/onez.us.txt b/daily/us/nyse stocks/2/onez.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d10cc619cd5af5b25cb637391c70491d8723723a
--- /dev/null
+++ b/daily/us/nyse stocks/2/onez.us.txt	
@@ -0,0 +1,258 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ONEZ.US,D,20250205,000000,24.7516,24.97,24.7516,24.9252,3885,0
+ONEZ.US,D,20250206,000000,24.9899,24.9899,24.88,24.96,3697,0
+ONEZ.US,D,20250207,000000,24.9103,24.9103,24.85,24.9,3895,0
+ONEZ.US,D,20250210,000000,24.93,25,24.88,24.9112,3176,0
+ONEZ.US,D,20250211,000000,24.8817,24.99,24.8315,24.9212,4843,0
+ONEZ.US,D,20250212,000000,24.78,24.96,24.78,24.8743,8548,0
+ONEZ.US,D,20250213,000000,24.9,25.05,24.9,25.0466,5999,0
+ONEZ.US,D,20250214,000000,25.01,25.15,25.01,25.1296,3421,0
+ONEZ.US,D,20250218,000000,24.9901,25.31,24.9901,25.31,6191,0
+ONEZ.US,D,20250219,000000,25.1499,25.22,24.9901,25.1875,7988,0
+ONEZ.US,D,20250220,000000,25.19,25.19,24.99,25.14,12901,0
+ONEZ.US,D,20250221,000000,25.07,25.07,24.74,24.7916,15665,0
+ONEZ.US,D,20250224,000000,24.7392,24.93,24.69,24.93,14575,0
+ONEZ.US,D,20250225,000000,24.55,24.75,24.5,24.6912,6020,0
+ONEZ.US,D,20250226,000000,24.69,24.7999,24.6511,24.6511,4899,0
+ONEZ.US,D,20250227,000000,24.78,25.02,24.43,24.45,8031,0
+ONEZ.US,D,20250228,000000,24.41,24.608,24.3245,24.608,6191,0
+ONEZ.US,D,20250303,000000,24.58,24.59,24.3076,24.53,9211,0
+ONEZ.US,D,20250304,000000,24.1,24.32,24,24.133,5473,0
+ONEZ.US,D,20250305,000000,24.1,24.38,24.07,24.29,8052,0
+ONEZ.US,D,20250306,000000,24.12,24.1301,23.96,24.0125,2466,0
+ONEZ.US,D,20250307,000000,23.9,24.16,23.9,24.1186,6778,0
+ONEZ.US,D,20250310,000000,23.87,23.87,23.605,23.79,2279,0
+ONEZ.US,D,20250311,000000,23.62,23.7599,23.54,23.6221,9991,0
+ONEZ.US,D,20250312,000000,23.6793,23.73,23.61,23.6961,4433,0
+ONEZ.US,D,20250313,000000,23.7199,23.72,23.446,23.51,8484,0
+ONEZ.US,D,20250314,000000,23.5401,23.82,23.5401,23.789,5707,0
+ONEZ.US,D,20250317,000000,23.8588,24.02,23.8042,23.96,3305,0
+ONEZ.US,D,20250318,000000,23.724,23.82,23.67,23.7389,2630,0
+ONEZ.US,D,20250319,000000,23.846,23.98,23.7901,23.8821,6146,0
+ONEZ.US,D,20250320,000000,23.95,23.95,23.8,23.842,5175,0
+ONEZ.US,D,20250321,000000,23.72,23.8599,23.72,23.8375,8770,0
+ONEZ.US,D,20250324,000000,24.065,24.21,23.9401,24.21,3623,0
+ONEZ.US,D,20250325,000000,24.15,24.21,24.0401,24.1352,2150,0
+ONEZ.US,D,20250326,000000,24.01,24.17,23.9673,23.9673,2258,0
+ONEZ.US,D,20250327,000000,23.82,24.0386,23.82,23.946,2863,0
+ONEZ.US,D,20250328,000000,23.8399,23.8399,23.56,23.6348,7190,0
+ONEZ.US,D,20250331,000000,23.4672,23.6916,23.42,23.6916,2859,0
+ONEZ.US,D,20250401,000000,23.79,23.79,23.65,23.745,2659,0
+ONEZ.US,D,20250402,000000,23.72,23.91,23.6501,23.8308,3382,0
+ONEZ.US,D,20250403,000000,23.22,23.4,23.12,23.133,15740,0
+ONEZ.US,D,20250404,000000,22.73,22.74,22.26,22.2699,9373,0
+ONEZ.US,D,20250407,000000,22.07,22.3,21.92,22.1198,4780,0
+ONEZ.US,D,20250408,000000,22.89,22.89,21.693,21.9577,2192,0
+ONEZ.US,D,20250409,000000,22.1154,23.3235,21.89,23.2511,5945,0
+ONEZ.US,D,20250410,000000,22.6,22.89,22.42,22.732,6417,0
+ONEZ.US,D,20250411,000000,22.66,22.98,22.66,22.9675,3665,0
+ONEZ.US,D,20250414,000000,23.2899,23.2899,23.04,23.1171,5078,0
+ONEZ.US,D,20250415,000000,23.07,23.17,23.07,23.0991,2318,0
+ONEZ.US,D,20250416,000000,22.915,22.915,22.61,22.7758,4118,0
+ONEZ.US,D,20250417,000000,22.8498,23,22.7738,22.8241,3374,0
+ONEZ.US,D,20250421,000000,22.5,22.5224,22.4,22.5224,3400,0
+ONEZ.US,D,20250422,000000,22.67,22.9891,22.67,22.8714,1340,0
+ONEZ.US,D,20250423,000000,23.39,23.39,23.0009,23.1024,4864,0
+ONEZ.US,D,20250424,000000,23.1101,23.4288,23.1101,23.4288,1891,0
+ONEZ.US,D,20250425,000000,23.3095,23.4809,23.3095,23.4442,909,0
+ONEZ.US,D,20250428,000000,23.55,23.55,23.3462,23.4834,3608,0
+ONEZ.US,D,20250429,000000,23.5147,23.57,23.46,23.5591,2556,0
+ONEZ.US,D,20250430,000000,23.232,23.5856,23.232,23.5856,2950,0
+ONEZ.US,D,20250501,000000,23.71,23.81,23.65,23.7244,2218,0
+ONEZ.US,D,20250502,000000,23.83,23.9,23.72,23.8102,5983,0
+ONEZ.US,D,20250505,000000,23.76,23.81,23.69,23.744,3338,0
+ONEZ.US,D,20250506,000000,23.7199,23.7199,23.57,23.6625,3259,0
+ONEZ.US,D,20250507,000000,23.7056,23.76,23.569,23.6957,5086,0
+ONEZ.US,D,20250508,000000,23.7298,23.94,23.67,23.7904,4430,0
+ONEZ.US,D,20250509,000000,23.78,23.85,23.71,23.7756,3699,0
+ONEZ.US,D,20250512,000000,24.1858,24.56,24.16,24.2353,3203,0
+ONEZ.US,D,20250513,000000,24.39,24.46,23.93,24.3649,8154,0
+ONEZ.US,D,20250514,000000,24.3454,24.44,24.3454,24.3752,3290,0
+ONEZ.US,D,20250515,000000,24.271,24.5,23.98,24.447,1491286,0
+ONEZ.US,D,20250516,000000,24.439,24.5699,24.41,24.49,6122,0
+ONEZ.US,D,20250519,000000,24.5999,24.67,24.05,24.51,7274,0
+ONEZ.US,D,20250520,000000,24.46,24.61,24.26,24.4552,8807,0
+ONEZ.US,D,20250521,000000,24.51,24.53,24.19,24.34,6513,0
+ONEZ.US,D,20250527,000000,24.5,24.54,24.3201,24.4567,5007,0
+ONEZ.US,D,20250528,000000,24.39,24.5299,24.34,24.3672,6932,0
+ONEZ.US,D,20250530,000000,24.3178,24.7,24.11,24.4466,11508,0
+ONEZ.US,D,20250602,000000,24.39,24.7,24.3602,24.58,9180,0
+ONEZ.US,D,20250603,000000,24.55,24.68,24.55,24.6373,10071,0
+ONEZ.US,D,20250604,000000,24.635,24.6788,24.53,24.6,9260,0
+ONEZ.US,D,20250605,000000,24.5724,24.73,24.44,24.44,18409,0
+ONEZ.US,D,20250606,000000,24.6807,24.75,24.6,24.6773,6456,0
+ONEZ.US,D,20250609,000000,24.64,24.77,24.6217,24.6774,10834,0
+ONEZ.US,D,20250610,000000,24.6624,24.826,24.66,24.764,3078,0
+ONEZ.US,D,20250611,000000,24.789,24.88,24.6513,24.6513,4742,0
+ONEZ.US,D,20250612,000000,24.7301,24.85,24.58,24.7736,10846,0
+ONEZ.US,D,20250613,000000,24.73,24.754,24.49,24.5875,7137,0
+ONEZ.US,D,20250616,000000,24.86,24.88,24.58,24.7526,4748,0
+ONEZ.US,D,20250617,000000,24.77,24.7799,24.558,24.6228,7446,0
+ONEZ.US,D,20250618,000000,24.743,24.75,24.6026,24.6026,5336,0
+ONEZ.US,D,20250620,000000,24.55,24.96,24.4801,24.5665,6952,0
+ONEZ.US,D,20250623,000000,24.5901,24.7599,24.5901,24.7271,2872,0
+ONEZ.US,D,20250624,000000,24.92,25.01,24.8113,25,4382,0
+ONEZ.US,D,20250625,000000,25.03,25.03,24.87,24.932,10595,0
+ONEZ.US,D,20250626,000000,25,25.1288,24.93,25.1288,7340,0
+ONEZ.US,D,20250627,000000,25.08,25.2399,24.91,25.1576,8067,0
+ONEZ.US,D,20250630,000000,25.21,25.2687,25.1413,25.2681,4580,0
+ONEZ.US,D,20250701,000000,25.2294,25.27,25.13,25.2461,4740,0
+ONEZ.US,D,20250702,000000,25.22,25.369,25.22,25.22,165194,0
+ONEZ.US,D,20250703,000000,25.4298,25.4999,25.38,25.455,6525,0
+ONEZ.US,D,20250707,000000,25.375,25.4,25.21,25.288,7111,0
+ONEZ.US,D,20250708,000000,25.26,25.37,25.26,25.295,4761,0
+ONEZ.US,D,20250709,000000,25.4687,25.4687,25.27,25.3998,12996,0
+ONEZ.US,D,20250710,000000,25.43,25.52,25.381,25.4415,7675,0
+ONEZ.US,D,20250711,000000,25.3,25.5,25.3,25.4048,9014,0
+ONEZ.US,D,20250714,000000,25.36,25.46,25.3401,25.4253,1625862,0
+ONEZ.US,D,20250715,000000,25.461,25.5149,25.3057,25.3499,16646,0
+ONEZ.US,D,20250716,000000,25.3674,25.46,25.21,25.35,16535,0
+ONEZ.US,D,20250717,000000,25.51,25.5271,25.419,25.5076,14229,0
+ONEZ.US,D,20250718,000000,25.505,25.57,25.45,25.5039,8574,0
+ONEZ.US,D,20250721,000000,25.5838,25.66,25.4835,25.5334,7858,0
+ONEZ.US,D,20250722,000000,25.42,25.62,25.42,25.4801,21463,0
+ONEZ.US,D,20250723,000000,25.63,25.74,25.5607,25.74,9709,0
+ONEZ.US,D,20250724,000000,25.71,25.81,25.62,25.64,12565,0
+ONEZ.US,D,20250725,000000,25.72,25.85,25.6628,25.77,13700,0
+ONEZ.US,D,20250728,000000,25.86,25.86,25.68,25.7591,7826,0
+ONEZ.US,D,20250729,000000,25.85,25.86,25.6598,25.76,11588,0
+ONEZ.US,D,20250730,000000,25.73,26,25.6425,25.6911,14526,0
+ONEZ.US,D,20250731,000000,25.87,25.95,25.6,25.77,21101,0
+ONEZ.US,D,20250801,000000,25.41,25.52,25.2805,25.3364,18921,0
+ONEZ.US,D,20250804,000000,25.59,25.64,25.46,25.5831,13810,0
+ONEZ.US,D,20250805,000000,25.5695,25.6,25.42,25.4832,12368,0
+ONEZ.US,D,20250806,000000,25.5757,25.69,25.4301,25.69,13212,0
+ONEZ.US,D,20250807,000000,25.57,25.69,25.4732,25.5935,7201,0
+ONEZ.US,D,20250808,000000,25.7362,25.82,25.47,25.7434,19912,0
+ONEZ.US,D,20250811,000000,25.55,25.96,25.55,25.6774,9113,0
+ONEZ.US,D,20250812,000000,25.86,25.929,25.68,25.9047,17125,0
+ONEZ.US,D,20250813,000000,25.9495,26.04,25.84,25.88,11287,0
+ONEZ.US,D,20250814,000000,25.98,26.06,25.89,25.9877,14621,0
+ONEZ.US,D,20250815,000000,26.01,26.029,25.83,26,13535,0
+ONEZ.US,D,20250818,000000,25.9999,26,25.64,25.9311,9985,0
+ONEZ.US,D,20250819,000000,25.99,26.03,25.74,25.89,18765,0
+ONEZ.US,D,20250820,000000,25.6416,25.98,25.5701,25.71,15352,0
+ONEZ.US,D,20250821,000000,25.68,25.76,25.62,25.6833,14702,0
+ONEZ.US,D,20250822,000000,25.9743,26.06,25.89,25.9937,16171,0
+ONEZ.US,D,20250825,000000,25.945,26.04,25.91,25.925,7960,0
+ONEZ.US,D,20250826,000000,25.9,26.05,25.83,25.98,12231,0
+ONEZ.US,D,20250827,000000,25.9141,26.08,25.9141,26.034,13233,0
+ONEZ.US,D,20250828,000000,25.99,26.1387,25.9301,26.1387,16043,0
+ONEZ.US,D,20250829,000000,26.01,26.01,25.77,25.9511,7262,0
+ONEZ.US,D,20250902,000000,25.85,25.85,25.66,25.8319,17899,0
+ONEZ.US,D,20250903,000000,25.97,25.99,25.79,25.8988,14792,0
+ONEZ.US,D,20250904,000000,25.97,26.1099,25.8901,25.9601,14747,0
+ONEZ.US,D,20250905,000000,26.15,26.15,25.8801,25.9749,19177,0
+ONEZ.US,D,20250908,000000,26.035,26.13,25.94,26.09,10228,0
+ONEZ.US,D,20250909,000000,26.05,26.139,25.83,26.0858,14599,0
+ONEZ.US,D,20250910,000000,26.1,26.2697,26.05,26.1411,10101,0
+ONEZ.US,D,20250911,000000,26.1619,26.37,26.1619,26.2961,15309,0
+ONEZ.US,D,20250912,000000,26.269,26.34,26.23,26.2784,16477,0
+ONEZ.US,D,20250915,000000,26.3725,26.44,26.3,26.3721,19509,0
+ONEZ.US,D,20250916,000000,26.37,26.42,26.2901,26.3587,13120,0
+ONEZ.US,D,20250917,000000,26.41,26.47,26.14,26.3197,13268,0
+ONEZ.US,D,20250918,000000,26.43,26.55,26.38,26.425,17882,0
+ONEZ.US,D,20250919,000000,26.52,26.55,26.3801,26.5207,16532,0
+ONEZ.US,D,20250922,000000,26.505,26.97,26.45,26.67,14775,0
+ONEZ.US,D,20250923,000000,26.55,26.63,26.33,26.4301,12692,0
+ONEZ.US,D,20250924,000000,26.5175,26.5175,26.36,26.4404,9356,0
+ONEZ.US,D,20250925,000000,26.2901,26.4499,26.2001,26.3533,11951,0
+ONEZ.US,D,20250926,000000,26.34,26.5285,26.3156,26.4581,10123,0
+ONEZ.US,D,20250929,000000,26.5208,26.57,26.4101,26.476,12482,0
+ONEZ.US,D,20250930,000000,26.485,26.6699,26.41,26.51,9797,0
+ONEZ.US,D,20251001,000000,26.55,26.7,26.38,26.6323,8307,0
+ONEZ.US,D,20251002,000000,26.61,26.7252,26.55,26.64,15200,0
+ONEZ.US,D,20251003,000000,26.75,26.8,26.6067,26.6067,14919,0
+ONEZ.US,D,20251006,000000,26.68,26.7951,26.6,26.7277,12481,0
+ONEZ.US,D,20251007,000000,26.78,26.7997,26.58,26.655,12728,0
+ONEZ.US,D,20251008,000000,26.6501,26.83,26.6501,26.7562,14729,0
+ONEZ.US,D,20251009,000000,26.7225,26.769,26.59,26.6853,14063,0
+ONEZ.US,D,20251010,000000,26.81,26.82,26.1929,26.32,9782,0
+ONEZ.US,D,20251013,000000,26.47,26.57,26.43,26.4805,16367,0
+ONEZ.US,D,20251014,000000,26.2,26.5535,26.2,26.44,15015,0
+ONEZ.US,D,20251015,000000,26.6,26.6775,26.4201,26.5138,13297,0
+ONEZ.US,D,20251016,000000,26.57,26.617,26.28,26.4025,14280,0
+ONEZ.US,D,20251017,000000,26.56,26.6,26.3326,26.5092,15639,0
+ONEZ.US,D,20251020,000000,26.64,26.74,26.63,26.6994,5535,0
+ONEZ.US,D,20251021,000000,26.6756,26.8,26.65,26.7093,11984,0
+ONEZ.US,D,20251022,000000,26.69,26.69,26.42,26.5943,15270,0
+ONEZ.US,D,20251023,000000,26.5414,26.75,26.5414,26.75,12665,0
+ONEZ.US,D,20251024,000000,26.79,26.95,26.79,26.8537,14080,0
+ONEZ.US,D,20251027,000000,26.91,27.295,26.91,27.14,28354,0
+ONEZ.US,D,20251028,000000,27.1785,27.37,27.05,27.06,17940,0
+ONEZ.US,D,20251029,000000,27.208,27.26,27.01,27.21,11532,0
+ONEZ.US,D,20251030,000000,27.065,27.14,26.87,26.9786,12010,0
+ONEZ.US,D,20251031,000000,27,27.178,26.9512,27.025,11341,0
+ONEZ.US,D,20251103,000000,27.2135,27.2135,26.8501,27.0119,9384,0
+ONEZ.US,D,20251104,000000,26.79,26.8,26.6718,26.69,8984,0
+ONEZ.US,D,20251105,000000,26.835,26.94,26.77,26.8314,15506,0
+ONEZ.US,D,20251106,000000,26.67,26.72,26.57,26.62,18816,0
+ONEZ.US,D,20251107,000000,26.485,26.68,26.3801,26.6245,13575,0
+ONEZ.US,D,20251110,000000,26.8001,27.01,26.75,26.945,18400,0
+ONEZ.US,D,20251111,000000,26.84,27.04,26.81,27.04,10892,0
+ONEZ.US,D,20251112,000000,26.97,27.06,26.9254,26.9936,15490,0
+ONEZ.US,D,20251113,000000,26.91,26.91,26.5901,26.73,18594,0
+ONEZ.US,D,20251114,000000,26.64,26.82,26.5,26.6552,14413,0
+ONEZ.US,D,20251117,000000,26.69,26.69,26.3995,26.4725,16556,0
+ONEZ.US,D,20251118,000000,26.3112,26.48,26.2501,26.3615,10985,0
+ONEZ.US,D,20251119,000000,26.495,26.58,26.313,26.34,21541,0
+ONEZ.US,D,20251120,000000,26.8,26.8099,26.06,26.19,17934,0
+ONEZ.US,D,20251121,000000,26.144,26.42,26.07,26.2655,79030,0
+ONEZ.US,D,20251124,000000,26.41,26.62,26.26,26.5704,10423,0
+ONEZ.US,D,20251125,000000,26.46,26.78,26.46,26.7,16955,0
+ONEZ.US,D,20251126,000000,26.89,27.01,26.78,26.78,23942,0
+ONEZ.US,D,20251128,000000,27.71,27.71,26.89,26.94,6325,0
+ONEZ.US,D,20251201,000000,26.84,26.9415,26.8,26.8677,10519,0
+ONEZ.US,D,20251202,000000,26.89,27.009,26.83,26.8601,17146,0
+ONEZ.US,D,20251203,000000,26.82,27.05,26.82,27.03,17288,0
+ONEZ.US,D,20251204,000000,27.1,27.1,26.8801,26.9543,16658,0
+ONEZ.US,D,20251205,000000,27.11,27.11,26.95,27.1,10680,0
+ONEZ.US,D,20251208,000000,26.99,27,26.86,26.932,11864,0
+ONEZ.US,D,20251209,000000,26.9835,27.06,26.91,27,9036,0
+ONEZ.US,D,20251210,000000,26.91,27.17,26.8901,27.13,17663,0
+ONEZ.US,D,20251211,000000,27.02,27.1899,26.89,27.1056,20579,0
+ONEZ.US,D,20251212,000000,27.25,27.25,26.82,26.93,13674,0
+ONEZ.US,D,20251215,000000,27.09,27.09,26.81,26.81,17527,0
+ONEZ.US,D,20251216,000000,26.91,26.92,26.63,26.76,17745,0
+ONEZ.US,D,20251217,000000,26.75,26.75,26.54,26.65,13853,0
+ONEZ.US,D,20251218,000000,26.6039,26.89,26.6039,26.7362,25102,0
+ONEZ.US,D,20251219,000000,26.9,26.97,26.84,26.95,23712,0
+ONEZ.US,D,20251222,000000,27.02,27.09,26.92,27.08,10218,0
+ONEZ.US,D,20251223,000000,27.0533,27.15,27.02,27.06,25125,0
+ONEZ.US,D,20251224,000000,26.16,26.2,26.04,26.2,9657,0
+ONEZ.US,D,20251226,000000,26.2,26.22,26.1,26.1308,54149,0
+ONEZ.US,D,20251229,000000,26.1,26.14,25.9717,26.0692,13591,0
+ONEZ.US,D,20251230,000000,26.07,26.12,25.9819,25.99,9818,0
+ONEZ.US,D,20251231,000000,25.95,26.06,25.9,25.97,19010,0
+ONEZ.US,D,20260102,000000,26.07,26.07,25.82,25.98,10058,0
+ONEZ.US,D,20260105,000000,26.11,26.15,25.99,26.11,11144,0
+ONEZ.US,D,20260106,000000,26.17,26.23,26.0219,26.23,21595,0
+ONEZ.US,D,20260107,000000,26.2,26.25,26.03,26.05,21525,0
+ONEZ.US,D,20260108,000000,26.02,26.18,25.96,26.17,13584,0
+ONEZ.US,D,20260109,000000,26.07,26.25,26.07,26.19,8339,0
+ONEZ.US,D,20260112,000000,26.08,26.34,26.08,26.32,12345,0
+ONEZ.US,D,20260113,000000,26.195,26.3099,26.14,26.2149,10441,0
+ONEZ.US,D,20260114,000000,26.04,26.14,25.94,26.1048,12622,0
+ONEZ.US,D,20260115,000000,26.2899,26.29,26.1355,26.22,15617,0
+ONEZ.US,D,20260116,000000,26.2,26.245,26.11,26.21,12866,0
+ONEZ.US,D,20260120,000000,25.8795,26.005,25.67,25.67,9422,0
+ONEZ.US,D,20260121,000000,25.6,26.0188,25.6,25.972,14311,0
+ONEZ.US,D,20260122,000000,26.26,26.31,25.93,26.15,25485,0
+ONEZ.US,D,20260123,000000,25.895,26.14,25.89,26.0568,17331,0
+ONEZ.US,D,20260126,000000,26.14,26.39,25.99,26.11,15577,0
+ONEZ.US,D,20260127,000000,26.2664,26.34,26.1904,26.33,16648,0
+ONEZ.US,D,20260128,000000,26.3218,26.37,26.13,26.3298,22184,0
+ONEZ.US,D,20260129,000000,26.05,26.3,25.99,26.28,19892,0
+ONEZ.US,D,20260130,000000,26.145,26.1799,26,26.09,26317,0
+ONEZ.US,D,20260202,000000,26.2686,26.31,26.19,26.2322,10803,0
+ONEZ.US,D,20260203,000000,26.34,26.34,25.8701,26.15,9692,0
+ONEZ.US,D,20260204,000000,26.07,26.09,25.84,25.9696,20344,0
+ONEZ.US,D,20260205,000000,25.81,25.85,25.64,25.815,14841,0
+ONEZ.US,D,20260206,000000,25.79,26.17,25.79,26.06,15345,0
+ONEZ.US,D,20260209,000000,26.17,26.29,26.07,26.13,59649,0
+ONEZ.US,D,20260210,000000,26.21,26.23,26.08,26.12,14151,0
+ONEZ.US,D,20260211,000000,26.44,26.44,26.08,26.09,25045,0
+ONEZ.US,D,20260212,000000,26.25,26.25,25.8,25.81,22550,0
+ONEZ.US,D,20260213,000000,26.065,26.065,25.66,25.88,28588,0
+ONEZ.US,D,20260217,000000,25.75,25.9,25.65,25.82,12037,0
+ONEZ.US,D,20260218,000000,26.005,26.07,25.9,25.9001,11483,0
diff --git a/daily/us/nyse stocks/2/opfi.us.txt b/daily/us/nyse stocks/2/opfi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d266d239f4067e18184e21d736526e9707070e8b
--- /dev/null
+++ b/daily/us/nyse stocks/2/opfi.us.txt	
@@ -0,0 +1,1314 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OPFI.US,D,20201123,000000,9.85,9.95,9.85,9.89,146892,0
+OPFI.US,D,20201124,000000,9.86,9.99,9.85,9.99,165080,0
+OPFI.US,D,20201125,000000,9.9852,9.9852,9.86,9.95,74596,0
+OPFI.US,D,20201127,000000,9.9,9.94,9.86,9.87,32624,0
+OPFI.US,D,20201130,000000,9.87,10,9.87,9.88,96841,0
+OPFI.US,D,20201201,000000,9.86,10.305,9.86,9.91,56290,0
+OPFI.US,D,20201202,000000,9.9,9.92,9.89,9.9,42914,0
+OPFI.US,D,20201203,000000,9.9,9.97,9.9,9.95,4262,0
+OPFI.US,D,20201204,000000,9.975,10.0239,9.91,9.95,42768,0
+OPFI.US,D,20201207,000000,10,10,9.92,9.95,11908,0
+OPFI.US,D,20201208,000000,9.95,10.075,9.95,9.97,38810,0
+OPFI.US,D,20201209,000000,10.18,10.18,9.97,10.12,507004,0
+OPFI.US,D,20201210,000000,10.02,10.07,10.02,10.07,544279,0
+OPFI.US,D,20201211,000000,10.223,10.223,10.07,10.09,423908,0
+OPFI.US,D,20201214,000000,10.12,10.185,10.0141,10.08,312620,0
+OPFI.US,D,20201215,000000,10.17,10.2,10.08,10.12,353131,0
+OPFI.US,D,20201216,000000,10.1,10.14,10.1,10.14,146370,0
+OPFI.US,D,20201218,000000,10.13,10.14,10.13,10.13,13747,0
+OPFI.US,D,20201221,000000,10.13,10.1499,10.05,10.12,63423,0
+OPFI.US,D,20201222,000000,10.47,10.47,10.04,10.12,295815,0
+OPFI.US,D,20201223,000000,10.12,10.22,10.12,10.14,469792,0
+OPFI.US,D,20201224,000000,10.14,10.25,10.1,10.21,477176,0
+OPFI.US,D,20201228,000000,10.23,10.24,10.16,10.18,121169,0
+OPFI.US,D,20201229,000000,10.22,10.25,10.15,10.21,75541,0
+OPFI.US,D,20201230,000000,10.24,10.26,10.12,10.19,65264,0
+OPFI.US,D,20201231,000000,10.29,10.29,10.09,10.18,123344,0
+OPFI.US,D,20210104,000000,10.28,10.28,10.14,10.21,61450,0
+OPFI.US,D,20210105,000000,10.21,10.2499,10.17,10.17,78975,0
+OPFI.US,D,20210106,000000,10.15,10.26,10.15,10.2,142213,0
+OPFI.US,D,20210107,000000,10.25,10.38,10.17,10.34,718666,0
+OPFI.US,D,20210108,000000,10.45,10.75,10.35,10.375,554964,0
+OPFI.US,D,20210111,000000,10.37,10.49,10.318,10.39,57338,0
+OPFI.US,D,20210112,000000,10.4,10.57,10.395,10.45,120869,0
+OPFI.US,D,20210113,000000,10.62,10.62,10.36,10.45,159684,0
+OPFI.US,D,20210114,000000,10.5,10.8,10.42,10.72,440683,0
+OPFI.US,D,20210115,000000,10.69,10.75,10.4301,10.65,207568,0
+OPFI.US,D,20210119,000000,10.78,10.95,10.6773,10.8,852689,0
+OPFI.US,D,20210120,000000,10.89,10.9,10.68,10.75,659418,0
+OPFI.US,D,20210121,000000,10.86,10.98,10.8,10.92,515878,0
+OPFI.US,D,20210122,000000,11,11.13,10.92,11.01,252287,0
+OPFI.US,D,20210125,000000,11.12,11.32,10.85,11,499081,0
+OPFI.US,D,20210126,000000,11.08,11.08,10.765,10.83,225992,0
+OPFI.US,D,20210127,000000,10.6,10.74,10.3301,10.45,435999,0
+OPFI.US,D,20210128,000000,10.48,10.73,10.45,10.62,264118,0
+OPFI.US,D,20210129,000000,10.66,10.94,10.55,10.84,471569,0
+OPFI.US,D,20210201,000000,10.89,10.94,10.59,10.84,370970,0
+OPFI.US,D,20210202,000000,10.88,11,10.79,10.94,322248,0
+OPFI.US,D,20210203,000000,11.06,11.08,10.83,10.95,197137,0
+OPFI.US,D,20210204,000000,11.06,11.06,10.85,10.91,175902,0
+OPFI.US,D,20210205,000000,11,11,10.9,10.94,120427,0
+OPFI.US,D,20210208,000000,10.99,11.0925,10.83,10.9,333850,0
+OPFI.US,D,20210209,000000,10.85,10.9,10.66,10.7,363858,0
+OPFI.US,D,20210210,000000,11.1,11.34,10.9,11.3,13738064,0
+OPFI.US,D,20210211,000000,11.04,11.6,10.98,11.25,4327144,0
+OPFI.US,D,20210212,000000,11.17,11.39,10.85,11.11,1514709,0
+OPFI.US,D,20210216,000000,11.21,11.21,10.9,10.96,1200037,0
+OPFI.US,D,20210217,000000,10.91,10.9284,10.51,10.59,908916,0
+OPFI.US,D,20210218,000000,10.57,10.57,10.31,10.46,1374628,0
+OPFI.US,D,20210219,000000,10.46,10.59,10.39,10.44,668811,0
+OPFI.US,D,20210222,000000,10.45,10.49,10.33,10.44,489183,0
+OPFI.US,D,20210223,000000,10.25,10.3,10,10.3,946359,0
+OPFI.US,D,20210224,000000,10.25,10.36,10.12,10.17,574362,0
+OPFI.US,D,20210225,000000,10.19,10.3,10.17,10.23,653827,0
+OPFI.US,D,20210226,000000,10.25,10.251,10.09,10.15,611764,0
+OPFI.US,D,20210301,000000,10.2,10.248,10.15,10.24,291956,0
+OPFI.US,D,20210302,000000,10.22,10.4,10.06,10.37,424311,0
+OPFI.US,D,20210303,000000,10.22,10.3,10.07,10.14,1281558,0
+OPFI.US,D,20210304,000000,10.14,10.18,9.79,10.15,1316557,0
+OPFI.US,D,20210305,000000,10.11,10.25,10.09,10.2,629399,0
+OPFI.US,D,20210308,000000,10.2,10.3,10.14,10.24,591682,0
+OPFI.US,D,20210309,000000,10.23,10.26,10.16,10.23,757042,0
+OPFI.US,D,20210310,000000,10.22,10.25,10.13,10.18,221379,0
+OPFI.US,D,20210311,000000,10.26,10.26,10.18,10.24,573832,0
+OPFI.US,D,20210312,000000,10.23,10.26,10.16,10.2,151905,0
+OPFI.US,D,20210315,000000,10.25,10.266,10.16,10.18,183635,0
+OPFI.US,D,20210316,000000,10.2,10.2,10.16,10.16,97781,0
+OPFI.US,D,20210317,000000,10.12,10.2,10.11,10.15,234110,0
+OPFI.US,D,20210318,000000,10.18,10.19,10.05,10.14,608737,0
+OPFI.US,D,20210319,000000,10.1,10.23,10.1,10.21,389095,0
+OPFI.US,D,20210322,000000,10.2,10.23,10.09,10.1,285526,0
+OPFI.US,D,20210323,000000,10.11,10.12,10.03,10.05,626119,0
+OPFI.US,D,20210324,000000,10.07,10.07,10,10.02,1485264,0
+OPFI.US,D,20210325,000000,10.01,10.04,9.91,10,382718,0
+OPFI.US,D,20210326,000000,10.04,10.21,10.0209,10.2,215884,0
+OPFI.US,D,20210329,000000,10.14,10.18,10.12,10.15,499401,0
+OPFI.US,D,20210330,000000,10.14,10.14,10.1,10.13,700325,0
+OPFI.US,D,20210331,000000,10.2,10.22,10.13,10.19,193391,0
+OPFI.US,D,20210401,000000,10.21,10.21,10.15,10.17,137453,0
+OPFI.US,D,20210405,000000,10.24,10.27,10.18,10.2,243407,0
+OPFI.US,D,20210406,000000,10.21,10.25,10.17,10.17,600292,0
+OPFI.US,D,20210407,000000,10.18,10.3,10.1,10.12,501956,0
+OPFI.US,D,20210408,000000,10.15,10.36,10.141,10.28,616502,0
+OPFI.US,D,20210409,000000,10.3,10.3,10.2,10.25,277021,0
+OPFI.US,D,20210412,000000,10.27,10.41,10.26,10.33,172259,0
+OPFI.US,D,20210413,000000,10.34,10.34,10.22,10.25,87733,0
+OPFI.US,D,20210414,000000,10.19,10.26,10.12,10.25,181484,0
+OPFI.US,D,20210415,000000,10.32,10.32,10.19,10.24,93433,0
+OPFI.US,D,20210416,000000,10.2,10.25,10.05,10.09,309535,0
+OPFI.US,D,20210419,000000,10.1,10.24,10.1,10.24,204971,0
+OPFI.US,D,20210420,000000,10.2,10.2,10.12,10.19,217375,0
+OPFI.US,D,20210421,000000,10.2,10.24,10.12,10.21,249713,0
+OPFI.US,D,20210422,000000,10.24,10.24,10.05,10.07,397823,0
+OPFI.US,D,20210423,000000,10.1,10.185,10.1,10.14,230560,0
+OPFI.US,D,20210426,000000,10.14,10.24,10.14,10.2,169052,0
+OPFI.US,D,20210427,000000,10.2,10.2,10.14,10.15,175094,0
+OPFI.US,D,20210428,000000,10.16,10.24,10.11,10.13,161725,0
+OPFI.US,D,20210429,000000,10.13,10.2,10.13,10.15,161069,0
+OPFI.US,D,20210430,000000,10.16,10.19,10.14,10.17,551588,0
+OPFI.US,D,20210503,000000,10.2,10.21,10.09,10.11,384875,0
+OPFI.US,D,20210504,000000,10.15,10.16,10.1,10.14,343049,0
+OPFI.US,D,20210505,000000,10.15,10.2,10.15,10.19,73837,0
+OPFI.US,D,20210506,000000,10.21,10.21,10.11,10.16,142852,0
+OPFI.US,D,20210507,000000,10.17,10.17,10.12,10.13,71045,0
+OPFI.US,D,20210510,000000,10.13,10.13,10.1,10.1,121701,0
+OPFI.US,D,20210511,000000,10.09,10.12,10.075,10.1,506908,0
+OPFI.US,D,20210512,000000,10.07,10.13,10.03,10.04,252185,0
+OPFI.US,D,20210513,000000,10.05,10.124,10.03,10.06,86064,0
+OPFI.US,D,20210514,000000,10.06,10.09,10.05,10.07,145439,0
+OPFI.US,D,20210517,000000,10.08,10.1,10.06,10.08,93054,0
+OPFI.US,D,20210518,000000,10.06,10.2,10.06,10.1,129624,0
+OPFI.US,D,20210519,000000,10.15,10.15,10.07,10.12,149937,0
+OPFI.US,D,20210520,000000,10.07,10.13,10.07,10.1,120447,0
+OPFI.US,D,20210521,000000,10.07,10.14,10.07,10.12,72778,0
+OPFI.US,D,20210524,000000,10.12,10.1271,10.07,10.08,125399,0
+OPFI.US,D,20210525,000000,10.08,10.1599,10.08,10.09,122272,0
+OPFI.US,D,20210526,000000,10.1,10.1451,10.08,10.08,93193,0
+OPFI.US,D,20210527,000000,10.1,10.11,10.07,10.08,94190,0
+OPFI.US,D,20210528,000000,10.08,10.15,10.08,10.1,116995,0
+OPFI.US,D,20210601,000000,10.12,10.15,10.1,10.14,96716,0
+OPFI.US,D,20210602,000000,10.14,10.19,10.1037,10.19,75382,0
+OPFI.US,D,20210603,000000,10.2,10.24,10.12,10.2,415363,0
+OPFI.US,D,20210604,000000,10.13,10.21,10.13,10.18,116127,0
+OPFI.US,D,20210607,000000,10.18,10.26,10.15,10.2,346139,0
+OPFI.US,D,20210608,000000,10.2,10.23,10.13,10.14,226952,0
+OPFI.US,D,20210609,000000,10.15,10.23,10.14,10.23,231055,0
+OPFI.US,D,20210610,000000,10.21,10.24,10.2,10.23,206794,0
+OPFI.US,D,20210611,000000,10.23,10.24,10.21,10.23,234075,0
+OPFI.US,D,20210614,000000,10.24,10.25,10.2,10.2,192580,0
+OPFI.US,D,20210615,000000,10.22,10.22,10.16,10.22,88676,0
+OPFI.US,D,20210616,000000,10.18,10.22,10.15,10.22,217611,0
+OPFI.US,D,20210617,000000,10.2,10.22,10.17,10.2,85923,0
+OPFI.US,D,20210618,000000,10.23,10.23,10.17,10.17,88966,0
+OPFI.US,D,20210621,000000,10.17,10.19,10.17,10.17,72861,0
+OPFI.US,D,20210622,000000,10.17,10.22,10.17,10.19,111121,0
+OPFI.US,D,20210623,000000,10.205,10.23,10.2,10.23,89924,0
+OPFI.US,D,20210624,000000,10.23,10.24,10.2,10.2,226103,0
+OPFI.US,D,20210625,000000,10.24,10.24,10.21,10.21,95555,0
+OPFI.US,D,20210628,000000,10.23,10.23,10.21,10.22,299017,0
+OPFI.US,D,20210629,000000,10.23,10.23,10.21,10.21,358597,0
+OPFI.US,D,20210630,000000,10.22,10.23,10.21,10.21,94539,0
+OPFI.US,D,20210701,000000,10.23,10.24,10.22,10.24,234848,0
+OPFI.US,D,20210702,000000,10.24,10.24,10.215,10.23,159732,0
+OPFI.US,D,20210706,000000,10.22,10.24,10.21,10.21,733646,0
+OPFI.US,D,20210707,000000,10.23,10.23,10.21,10.22,331631,0
+OPFI.US,D,20210708,000000,10.21,10.22,10.21,10.22,988480,0
+OPFI.US,D,20210709,000000,10.22,10.23,10.21,10.21,417295,0
+OPFI.US,D,20210712,000000,10.21,10.23,10.21,10.215,590556,0
+OPFI.US,D,20210713,000000,10.23,10.23,10.1,10.12,407180,0
+OPFI.US,D,20210714,000000,10.15,10.42,10.09,10.37,1052387,0
+OPFI.US,D,20210715,000000,10.36,10.4048,10.3209,10.38,871528,0
+OPFI.US,D,20210716,000000,10.36,11.3999,10.36,11.2,801201,0
+OPFI.US,D,20210719,000000,11.04,11.1,9.54,10.05,621760,0
+OPFI.US,D,20210720,000000,10.05,10.27,9.7557,9.97,266009,0
+OPFI.US,D,20210721,000000,10.47,10.5228,10.0801,10.45,340600,0
+OPFI.US,D,20210722,000000,10.56,10.6086,9.91,10.07,235207,0
+OPFI.US,D,20210723,000000,10.06,10.34,9.65,10.16,301201,0
+OPFI.US,D,20210726,000000,10.38,11.06,10.08,10.85,535498,0
+OPFI.US,D,20210727,000000,10.83,10.9599,9.97,10.41,223783,0
+OPFI.US,D,20210728,000000,10.46,10.49,10.23,10.34,188874,0
+OPFI.US,D,20210729,000000,10.46,10.46,9.97,10.04,293464,0
+OPFI.US,D,20210730,000000,9.92,10.05,9.87,9.94,162524,0
+OPFI.US,D,20210802,000000,9.92,9.96,8.84,8.92,655040,0
+OPFI.US,D,20210803,000000,9.09,10.08,9,9.91,397638,0
+OPFI.US,D,20210804,000000,9.77,10,8.66,9,325168,0
+OPFI.US,D,20210805,000000,9,9.0831,8.3362,8.78,523340,0
+OPFI.US,D,20210806,000000,8.76,8.8324,8.315,8.49,262272,0
+OPFI.US,D,20210809,000000,8.62,8.7499,8.11,8.28,375051,0
+OPFI.US,D,20210810,000000,7.97,8.18,7.46,8.1,566944,0
+OPFI.US,D,20210811,000000,8.4,9,8.2,8.61,616364,0
+OPFI.US,D,20210812,000000,8.79,8.9299,7.47,7.48,704727,0
+OPFI.US,D,20210813,000000,7.45,7.48,6.72,6.9,569297,0
+OPFI.US,D,20210816,000000,6.61,7.92,6.5,7.27,531869,0
+OPFI.US,D,20210817,000000,7.27,7.35,6.55,6.6,412981,0
+OPFI.US,D,20210818,000000,6.75,6.75,6.11,6.56,608365,0
+OPFI.US,D,20210819,000000,6.6,6.6799,6.01,6.21,316994,0
+OPFI.US,D,20210820,000000,6.11,6.41,6.11,6.26,147149,0
+OPFI.US,D,20210823,000000,6.27,6.83,6.06,6.13,199200,0
+OPFI.US,D,20210824,000000,6.2,6.52,6.07,6.39,296427,0
+OPFI.US,D,20210825,000000,6.45,6.74,6.2,6.67,217711,0
+OPFI.US,D,20210826,000000,6.7,7.07,6.6,7.03,124712,0
+OPFI.US,D,20210827,000000,7.05,7.32,6.705,7.12,221441,0
+OPFI.US,D,20210830,000000,7.07,7.9404,6.97,7.77,255472,0
+OPFI.US,D,20210831,000000,7.91,8.68,7.8,8.44,455610,0
+OPFI.US,D,20210901,000000,8.31,9.24,8.21,8.88,414860,0
+OPFI.US,D,20210902,000000,8.78,9.2,8.7,8.98,209545,0
+OPFI.US,D,20210903,000000,8.99,9.56,8.85,9.56,387059,0
+OPFI.US,D,20210907,000000,9.69,10.35,9.62,10.21,583856,0
+OPFI.US,D,20210908,000000,9.98,10.19,9.155,9.81,288339,0
+OPFI.US,D,20210909,000000,9.79,10.38,9.7,10.14,305127,0
+OPFI.US,D,20210910,000000,9.95,10.4,9.27,9.55,346693,0
+OPFI.US,D,20210913,000000,9.45,9.7,8.4,8.82,338626,0
+OPFI.US,D,20210914,000000,8.72,8.78,8.2624,8.37,173931,0
+OPFI.US,D,20210915,000000,8.3,8.8,8.1,8.18,101063,0
+OPFI.US,D,20210916,000000,8.22,8.6,7.82,8.08,195944,0
+OPFI.US,D,20210917,000000,7.98,8.1508,7.56,7.56,598566,0
+OPFI.US,D,20210920,000000,7.38,7.87,7.01,7.75,219330,0
+OPFI.US,D,20210921,000000,7.76,8.65,7.46,8.23,272785,0
+OPFI.US,D,20210922,000000,8.2,8.57,8.01,8.42,153070,0
+OPFI.US,D,20210923,000000,8.5,8.8,8.07,8.3,139551,0
+OPFI.US,D,20210924,000000,8.29,8.29,7.5,8.15,200947,0
+OPFI.US,D,20210927,000000,8.25,8.25,7.7,7.94,127485,0
+OPFI.US,D,20210928,000000,7.75,8,7.67,7.94,94694,0
+OPFI.US,D,20210929,000000,7.87,8.01,7.55,7.91,79759,0
+OPFI.US,D,20210930,000000,7.85,8.02,7.5,7.86,149517,0
+OPFI.US,D,20211001,000000,7.82,8,7.48,7.69,90639,0
+OPFI.US,D,20211004,000000,7.51,7.71,7.16,7.34,138333,0
+OPFI.US,D,20211005,000000,7.23,7.79,7.23,7.68,47007,0
+OPFI.US,D,20211006,000000,7.7,7.999,7.35,7.47,58657,0
+OPFI.US,D,20211007,000000,7.51,7.6,7.31,7.43,69856,0
+OPFI.US,D,20211008,000000,7.5,7.5,7.3334,7.41,96612,0
+OPFI.US,D,20211011,000000,7.4,7.52,7.4,7.48,125014,0
+OPFI.US,D,20211012,000000,7.51,7.53,7.201,7.4,51333,0
+OPFI.US,D,20211013,000000,7.27,7.48,7.16,7.39,84222,0
+OPFI.US,D,20211014,000000,7.5,7.5,7.06,7.29,148716,0
+OPFI.US,D,20211015,000000,7.3,7.43,7.15,7.34,89697,0
+OPFI.US,D,20211018,000000,7.45,7.46,7.11,7.12,144398,0
+OPFI.US,D,20211019,000000,7.31,7.4699,7.21,7.42,98897,0
+OPFI.US,D,20211020,000000,7.46,7.46,7.1397,7.22,177238,0
+OPFI.US,D,20211021,000000,7.25,7.32,6.92,7,241605,0
+OPFI.US,D,20211022,000000,7.18,7.18,6.7146,6.92,206658,0
+OPFI.US,D,20211025,000000,7,7,6.6,6.74,265768,0
+OPFI.US,D,20211026,000000,6.99,6.99,6.47,6.52,263764,0
+OPFI.US,D,20211027,000000,6.55,6.61,6.14,6.24,296662,0
+OPFI.US,D,20211028,000000,6.36,6.7129,6.25,6.58,436816,0
+OPFI.US,D,20211029,000000,6.6,6.7,6.34,6.4,203835,0
+OPFI.US,D,20211101,000000,6.5,6.87,6.45,6.59,215721,0
+OPFI.US,D,20211102,000000,6.54,6.7398,6.28,6.44,161701,0
+OPFI.US,D,20211103,000000,6.55,6.86,6.3,6.4,338263,0
+OPFI.US,D,20211104,000000,6.46,7.29,6.44,6.65,764952,0
+OPFI.US,D,20211105,000000,6.71,7.25,6.7,6.8,600158,0
+OPFI.US,D,20211108,000000,6.96,7,6.72,6.76,610815,0
+OPFI.US,D,20211109,000000,6.99,7.35,6.91,7.31,859640,0
+OPFI.US,D,20211110,000000,7.35,7.38,6.8897,7.23,888949,0
+OPFI.US,D,20211111,000000,7.3,7.725,7.0616,7.47,849485,0
+OPFI.US,D,20211112,000000,8.2,8.43,7.28,7.53,1537179,0
+OPFI.US,D,20211115,000000,7.3,7.35,6.69,6.69,1152731,0
+OPFI.US,D,20211116,000000,6.51,6.58,6.25,6.45,890312,0
+OPFI.US,D,20211117,000000,6.45,6.5,6.18,6.3,460493,0
+OPFI.US,D,20211118,000000,6.505,6.59,6.05,6.13,373352,0
+OPFI.US,D,20211119,000000,6.14,6.14,5.73,5.76,622282,0
+OPFI.US,D,20211122,000000,5.8,5.8799,5.16,5.37,1012694,0
+OPFI.US,D,20211123,000000,5.35,5.3894,5.16,5.28,327099,0
+OPFI.US,D,20211124,000000,5.24,5.3,5.06,5.22,387266,0
+OPFI.US,D,20211126,000000,4.93,5.22,4.9131,5.2,386722,0
+OPFI.US,D,20211129,000000,5.2,5.2,4.94,5.07,301651,0
+OPFI.US,D,20211130,000000,5.1,5.1,4.75,4.9,289085,0
+OPFI.US,D,20211201,000000,5,5.0485,4.61,4.7,276737,0
+OPFI.US,D,20211202,000000,4.7,4.7,4.45,4.66,241020,0
+OPFI.US,D,20211203,000000,4.7,4.78,4.42,4.67,287909,0
+OPFI.US,D,20211206,000000,4.74,4.98,4.5,4.8,456217,0
+OPFI.US,D,20211207,000000,4.94,5.19,4.9,5.04,317852,0
+OPFI.US,D,20211208,000000,5.24,5.3162,5.0771,5.12,212086,0
+OPFI.US,D,20211209,000000,5.06,5.14,4.91,5.01,184072,0
+OPFI.US,D,20211210,000000,5.01,5.21,4.7321,5.06,311395,0
+OPFI.US,D,20211213,000000,5.03,5.15,4.915,4.97,133622,0
+OPFI.US,D,20211214,000000,4.88,4.955,4.65,4.72,172810,0
+OPFI.US,D,20211215,000000,4.71,4.79,4.51,4.72,316803,0
+OPFI.US,D,20211216,000000,4.74,4.99,4.48,4.61,308110,0
+OPFI.US,D,20211217,000000,4.44,4.62,4.2732,4.62,297133,0
+OPFI.US,D,20211220,000000,4.545,4.56,4.155,4.38,473634,0
+OPFI.US,D,20211221,000000,4.36,4.51,4.11,4.34,596382,0
+OPFI.US,D,20211222,000000,4.33,4.995,4.2698,4.87,481541,0
+OPFI.US,D,20211223,000000,4.86,5.08,4.78,4.85,200503,0
+OPFI.US,D,20211227,000000,4.82,4.93,4.68,4.75,169388,0
+OPFI.US,D,20211228,000000,4.72,4.8,4.48,4.54,201944,0
+OPFI.US,D,20211229,000000,4.49,4.64,4.26,4.3,300043,0
+OPFI.US,D,20211230,000000,4.35,4.7599,4.35,4.51,460244,0
+OPFI.US,D,20211231,000000,4.44,4.72,4.426,4.54,266064,0
+OPFI.US,D,20220103,000000,4.6,4.84,4.5534,4.84,227185,0
+OPFI.US,D,20220104,000000,4.89,5.05,4.41,4.45,361797,0
+OPFI.US,D,20220105,000000,4.39,4.6,4.23,4.32,176625,0
+OPFI.US,D,20220106,000000,4.53,5.31,4.44,4.68,1195041,0
+OPFI.US,D,20220107,000000,4.67,5.17,4.5,5.16,484881,0
+OPFI.US,D,20220110,000000,5.11,5.38,4.85,5.14,930110,0
+OPFI.US,D,20220111,000000,5.22,6.09,5.21,5.76,2708747,0
+OPFI.US,D,20220112,000000,5.76,6.38,5.33,6.05,2234867,0
+OPFI.US,D,20220113,000000,6.105,6.68,5.97,6.08,1903720,0
+OPFI.US,D,20220114,000000,5.82,5.93,5.45,5.66,731396,0
+OPFI.US,D,20220118,000000,5.58,5.632,4.93,4.95,754344,0
+OPFI.US,D,20220119,000000,4.94,5.11,4.68,4.77,416920,0
+OPFI.US,D,20220120,000000,4.89,4.99,4.62,4.62,303403,0
+OPFI.US,D,20220121,000000,4.66,4.7,4.15,4.38,597178,0
+OPFI.US,D,20220124,000000,4.14,4.5,4.05,4.46,533504,0
+OPFI.US,D,20220125,000000,4.37,4.48,4.2001,4.36,248560,0
+OPFI.US,D,20220126,000000,4.47,4.79,4.385,4.71,406011,0
+OPFI.US,D,20220127,000000,4.77,4.88,4.2,4.28,346149,0
+OPFI.US,D,20220128,000000,4.32,4.375,4.04,4.31,323316,0
+OPFI.US,D,20220131,000000,4.26,4.74,4.2,4.67,365789,0
+OPFI.US,D,20220201,000000,4.67,5.04,4.66,4.9,541815,0
+OPFI.US,D,20220202,000000,5,5,4.46,4.8,239039,0
+OPFI.US,D,20220203,000000,4.63,4.74,4.5,4.61,167058,0
+OPFI.US,D,20220204,000000,4.63,4.82,4.57,4.81,134977,0
+OPFI.US,D,20220207,000000,4.78,4.81,4.46,4.57,137923,0
+OPFI.US,D,20220208,000000,4.61,4.64,4.43,4.51,157803,0
+OPFI.US,D,20220209,000000,4.5,4.86,4.5,4.62,166540,0
+OPFI.US,D,20220210,000000,4.52,4.74,4.391,4.44,190100,0
+OPFI.US,D,20220211,000000,4.41,4.435,4.1,4.31,246960,0
+OPFI.US,D,20220214,000000,4.25,4.44,4.13,4.25,128114,0
+OPFI.US,D,20220215,000000,4.35,4.4916,4.3001,4.35,153516,0
+OPFI.US,D,20220216,000000,4.49,4.535,4.35,4.46,197479,0
+OPFI.US,D,20220217,000000,4.53,4.57,4.27,4.31,106378,0
+OPFI.US,D,20220218,000000,4.29,4.4,4.16,4.26,132345,0
+OPFI.US,D,20220222,000000,4.18,4.35,4.09,4.19,117292,0
+OPFI.US,D,20220223,000000,4.3,4.34,4.04,4.09,150839,0
+OPFI.US,D,20220224,000000,3.91,4.19,3.85,4.14,194552,0
+OPFI.US,D,20220225,000000,4.15,4.2,4,4.05,188061,0
+OPFI.US,D,20220228,000000,3.95,3.95,3.42,3.58,1175601,0
+OPFI.US,D,20220301,000000,3.56,3.7275,3.54,3.55,215582,0
+OPFI.US,D,20220302,000000,3.52,3.57,3.42,3.46,233163,0
+OPFI.US,D,20220303,000000,3.5,3.5,3.29,3.31,301646,0
+OPFI.US,D,20220304,000000,3.23,3.39,3.08,3.16,263597,0
+OPFI.US,D,20220307,000000,3.2,3.28,3.03,3.04,266889,0
+OPFI.US,D,20220308,000000,3.07,3.39,3.05,3.3,205650,0
+OPFI.US,D,20220309,000000,3.42,3.46,3.2,3.21,178266,0
+OPFI.US,D,20220310,000000,3.11,3.28,3.04,3.04,384814,0
+OPFI.US,D,20220311,000000,3.21,3.6154,2.98,3.43,892094,0
+OPFI.US,D,20220314,000000,3.55,3.69,3.2,3.23,335682,0
+OPFI.US,D,20220315,000000,3.17,3.445,3.13,3.38,192168,0
+OPFI.US,D,20220316,000000,3.53,3.6815,3.43,3.61,277776,0
+OPFI.US,D,20220317,000000,3.59,3.96,3.5412,3.87,324932,0
+OPFI.US,D,20220318,000000,3.8,4.3,3.76,4.19,329237,0
+OPFI.US,D,20220321,000000,4.14,4.2429,3.935,3.96,202572,0
+OPFI.US,D,20220322,000000,4.05,4.3,4.05,4.1,149685,0
+OPFI.US,D,20220323,000000,4.1,4.19,3.94,3.95,77623,0
+OPFI.US,D,20220324,000000,3.94,4.23,3.928,4.01,94579,0
+OPFI.US,D,20220325,000000,3.95,4.1,3.76,3.76,264606,0
+OPFI.US,D,20220328,000000,3.73,4.1,3.62,3.71,268695,0
+OPFI.US,D,20220329,000000,3.75,3.95,3.53,3.56,189170,0
+OPFI.US,D,20220330,000000,3.57,3.68,3.5,3.59,84534,0
+OPFI.US,D,20220331,000000,3.67,3.67,3.43,3.43,72458,0
+OPFI.US,D,20220401,000000,3.49,3.64,3.431,3.47,54501,0
+OPFI.US,D,20220404,000000,3.43,3.62,3.42,3.52,109610,0
+OPFI.US,D,20220405,000000,3.47,3.6,3.295,3.36,66809,0
+OPFI.US,D,20220406,000000,3.32,3.49,3.18,3.36,174206,0
+OPFI.US,D,20220407,000000,3.41,3.41,3.1,3.3,180358,0
+OPFI.US,D,20220408,000000,3.28,3.38,3.23,3.38,56978,0
+OPFI.US,D,20220411,000000,3.32,3.38,3.2,3.34,64989,0
+OPFI.US,D,20220412,000000,3.39,3.44,3.17,3.28,47463,0
+OPFI.US,D,20220413,000000,3.23,3.59,3.2063,3.37,116704,0
+OPFI.US,D,20220414,000000,3.36,3.399,3.2,3.32,56740,0
+OPFI.US,D,20220418,000000,3.23,3.31,3.17,3.23,103133,0
+OPFI.US,D,20220419,000000,3.24,3.33,3.2,3.25,104314,0
+OPFI.US,D,20220420,000000,3.252,3.32,3.15,3.27,73496,0
+OPFI.US,D,20220421,000000,3.28,3.28,3.03,3.22,134955,0
+OPFI.US,D,20220422,000000,3.15,3.19,2.9,2.98,222185,0
+OPFI.US,D,20220425,000000,3,3.1399,2.91,3.12,59213,0
+OPFI.US,D,20220426,000000,3.13,3.13,2.82,2.88,123583,0
+OPFI.US,D,20220427,000000,2.88,2.93,2.73,2.79,103682,0
+OPFI.US,D,20220428,000000,2.84,2.92,2.7,2.89,117792,0
+OPFI.US,D,20220429,000000,2.83,3.1,2.83,2.97,53304,0
+OPFI.US,D,20220502,000000,2.93,3.78,2.845,3.19,1620834,0
+OPFI.US,D,20220503,000000,3.23,3.25,2.91,3.17,247195,0
+OPFI.US,D,20220504,000000,3.23,3.39,2.995,3.37,159589,0
+OPFI.US,D,20220505,000000,3.36,3.36,2.75,3.22,217437,0
+OPFI.US,D,20220506,000000,3.15,3.21,2.92,3.15,134821,0
+OPFI.US,D,20220509,000000,3.07,3.23,2.87,2.95,137879,0
+OPFI.US,D,20220510,000000,2.9,2.9,2.6,2.71,383520,0
+OPFI.US,D,20220511,000000,2.49,2.9,2.49,2.56,208810,0
+OPFI.US,D,20220512,000000,2.49,2.7379,2.46,2.65,258404,0
+OPFI.US,D,20220513,000000,2.7,3.1,2.7,3,229536,0
+OPFI.US,D,20220516,000000,3.04,3.09,2.76,2.94,149759,0
+OPFI.US,D,20220517,000000,3.02,3.2531,3.02,3.2,293574,0
+OPFI.US,D,20220518,000000,3.16,3.36,3.13,3.25,123698,0
+OPFI.US,D,20220519,000000,3.18,3.39,3.15,3.19,150651,0
+OPFI.US,D,20220520,000000,3.26,3.33,3.06,3.18,135173,0
+OPFI.US,D,20220523,000000,3.16,3.6,3.14,3.45,153540,0
+OPFI.US,D,20220524,000000,3.44,3.6,3.3103,3.5,114260,0
+OPFI.US,D,20220525,000000,3.49,3.5,3.21,3.47,80071,0
+OPFI.US,D,20220526,000000,3.48,3.65,3.18,3.53,214718,0
+OPFI.US,D,20220527,000000,3.55,3.65,3.34,3.4,146085,0
+OPFI.US,D,20220531,000000,3.39,3.71,3.2601,3.65,135604,0
+OPFI.US,D,20220601,000000,3.63,3.72,3.1,3.13,359880,0
+OPFI.US,D,20220602,000000,3.1,3.35,3.0601,3.25,254697,0
+OPFI.US,D,20220603,000000,3.19,3.29,3.12,3.15,118157,0
+OPFI.US,D,20220606,000000,3.2,3.3,3.02,3.03,234571,0
+OPFI.US,D,20220607,000000,3.03,3.21,3,3.18,167233,0
+OPFI.US,D,20220608,000000,3.2,3.52,3.17,3.49,214951,0
+OPFI.US,D,20220609,000000,3.43,3.51,3.25,3.28,253124,0
+OPFI.US,D,20220610,000000,3.3,3.4683,3.3,3.33,193697,0
+OPFI.US,D,20220613,000000,3.25,3.27,3,3.11,154903,0
+OPFI.US,D,20220614,000000,3.2,3.3,3.01,3.21,98443,0
+OPFI.US,D,20220615,000000,3.2,3.49,3.2,3.43,138104,0
+OPFI.US,D,20220616,000000,3.34,3.51,3.2401,3.48,206097,0
+OPFI.US,D,20220617,000000,3.45,3.52,3.28,3.38,246841,0
+OPFI.US,D,20220621,000000,3.4,3.66,3.25,3.28,243213,0
+OPFI.US,D,20220622,000000,3.21,3.41,3.05,3.22,212049,0
+OPFI.US,D,20220623,000000,3.12,3.4,3.11,3.25,224275,0
+OPFI.US,D,20220624,000000,3.4,3.51,3.2,3.28,1730279,0
+OPFI.US,D,20220627,000000,3.27,3.51,3.245,3.47,179496,0
+OPFI.US,D,20220628,000000,3.5,3.63,3.39,3.4,148804,0
+OPFI.US,D,20220629,000000,3.33,3.375,3.09,3.12,240250,0
+OPFI.US,D,20220630,000000,3.12,3.29,3.06,3.29,139798,0
+OPFI.US,D,20220701,000000,3.4033,3.49,3.24,3.28,127523,0
+OPFI.US,D,20220705,000000,3.22,3.51,3.19,3.48,108804,0
+OPFI.US,D,20220706,000000,3.44,3.59,3.37,3.43,206285,0
+OPFI.US,D,20220707,000000,3.48,3.61,3.48,3.57,143224,0
+OPFI.US,D,20220708,000000,3.49,3.64,3.43,3.48,86626,0
+OPFI.US,D,20220711,000000,3.43,3.43,3.27,3.29,67479,0
+OPFI.US,D,20220712,000000,3.3,3.38,3.16,3.23,51914,0
+OPFI.US,D,20220713,000000,3.2,3.33,3.1,3.23,72531,0
+OPFI.US,D,20220714,000000,3.18,3.195,3.09,3.12,46021,0
+OPFI.US,D,20220715,000000,3.26,3.26,3.05,3.15,117966,0
+OPFI.US,D,20220718,000000,3.18,3.22,3.05,3.12,112274,0
+OPFI.US,D,20220719,000000,3.17,3.28,3.13,3.25,115456,0
+OPFI.US,D,20220720,000000,3.24,3.35,3.19,3.23,105452,0
+OPFI.US,D,20220721,000000,3.17,3.29,3.09,3.23,170395,0
+OPFI.US,D,20220722,000000,3.22,3.22,2.9,2.96,150332,0
+OPFI.US,D,20220725,000000,2.95,3.02,2.9,3,83743,0
+OPFI.US,D,20220726,000000,2.98,3.0333,2.81,2.9,98199,0
+OPFI.US,D,20220727,000000,2.8212,3.09,2.8212,3.05,130978,0
+OPFI.US,D,20220728,000000,3.1297,3.23,3.01,3.14,87509,0
+OPFI.US,D,20220729,000000,3.22,3.22,3.023,3.06,79629,0
+OPFI.US,D,20220801,000000,3.01,3.25,2.91,3.2,45746,0
+OPFI.US,D,20220802,000000,3.21,3.29,3.17,3.22,88713,0
+OPFI.US,D,20220803,000000,3.29,3.34,3.09,3.34,210550,0
+OPFI.US,D,20220804,000000,3.34,3.34,3.21,3.28,65140,0
+OPFI.US,D,20220805,000000,3.33,3.5,3.2,3.5,96140,0
+OPFI.US,D,20220808,000000,3.55,3.68,3.45,3.67,159329,0
+OPFI.US,D,20220809,000000,3.65,3.7,3.47,3.67,149662,0
+OPFI.US,D,20220810,000000,3.55,3.55,3.05,3.11,340067,0
+OPFI.US,D,20220811,000000,3.11,3.22,2.9612,2.98,211546,0
+OPFI.US,D,20220812,000000,2.97,3.015,2.8872,2.94,181836,0
+OPFI.US,D,20220815,000000,2.93,2.94,2.7,2.71,257805,0
+OPFI.US,D,20220816,000000,2.71,2.78,2.57,2.57,203091,0
+OPFI.US,D,20220817,000000,2.54,2.7,2.5,2.59,202458,0
+OPFI.US,D,20220818,000000,2.55,2.6747,2.52,2.55,86952,0
+OPFI.US,D,20220819,000000,2.49,2.5899,2.42,2.44,189339,0
+OPFI.US,D,20220822,000000,2.5,2.52,2.33,2.44,308942,0
+OPFI.US,D,20220823,000000,2.49,2.52,2.42,2.44,144034,0
+OPFI.US,D,20220824,000000,2.48,2.68,2.4469,2.6,143813,0
+OPFI.US,D,20220825,000000,2.67,2.67,2.55,2.64,89327,0
+OPFI.US,D,20220826,000000,2.63,2.65,2.41,2.53,171714,0
+OPFI.US,D,20220829,000000,2.48,2.7,2.46,2.62,173154,0
+OPFI.US,D,20220830,000000,2.62,2.75,2.53,2.65,150298,0
+OPFI.US,D,20220831,000000,2.61,2.76,2.56,2.71,78789,0
+OPFI.US,D,20220901,000000,2.71,2.79,2.61,2.75,114505,0
+OPFI.US,D,20220902,000000,2.701,2.88,2.701,2.79,136402,0
+OPFI.US,D,20220906,000000,2.82,2.84,2.65,2.67,98472,0
+OPFI.US,D,20220907,000000,2.64,2.83,2.6,2.62,330901,0
+OPFI.US,D,20220908,000000,2.67,2.6893,2.52,2.62,134032,0
+OPFI.US,D,20220909,000000,2.62,2.77,2.6,2.64,95803,0
+OPFI.US,D,20220912,000000,2.68,2.7418,2.64,2.71,48032,0
+OPFI.US,D,20220913,000000,2.61,2.68,2.45,2.53,298195,0
+OPFI.US,D,20220914,000000,2.48,2.57,2.45,2.5,69560,0
+OPFI.US,D,20220915,000000,2.5,2.56,2.5,2.53,85115,0
+OPFI.US,D,20220916,000000,2.47,2.7,2.46,2.6,314343,0
+OPFI.US,D,20220919,000000,2.58,2.6,2.45,2.48,43928,0
+OPFI.US,D,20220920,000000,2.48,2.52,2.43,2.46,74140,0
+OPFI.US,D,20220921,000000,2.5,2.54,2.42,2.46,58929,0
+OPFI.US,D,20220922,000000,2.46,2.46,2.31,2.35,93453,0
+OPFI.US,D,20220923,000000,2.33,2.37,2.26,2.31,144239,0
+OPFI.US,D,20220926,000000,2.29,2.41,2.2348,2.29,89832,0
+OPFI.US,D,20220927,000000,2.34,2.35,2.09,2.11,248778,0
+OPFI.US,D,20220928,000000,2.09,2.32,2.06,2.27,138876,0
+OPFI.US,D,20220929,000000,2.22,2.23,2.03,2.05,211231,0
+OPFI.US,D,20220930,000000,2.05,2.33,2.05,2.3,164100,0
+OPFI.US,D,20221003,000000,2.31,2.387,2.23,2.29,85009,0
+OPFI.US,D,20221004,000000,2.3,2.51,2.29,2.47,104406,0
+OPFI.US,D,20221005,000000,2.45,2.48,2.32,2.42,80675,0
+OPFI.US,D,20221006,000000,2.4,2.41,2.32,2.34,47262,0
+OPFI.US,D,20221007,000000,2.3,2.4269,2.14,2.21,83210,0
+OPFI.US,D,20221010,000000,2.21,2.21,2.13,2.17,41997,0
+OPFI.US,D,20221011,000000,2.15,2.17,2.09,2.16,71137,0
+OPFI.US,D,20221012,000000,2.14,2.1692,2.05,2.07,109440,0
+OPFI.US,D,20221013,000000,2.1,2.16,1.98,2.13,104167,0
+OPFI.US,D,20221014,000000,2.2,2.2,1.99,2,94674,0
+OPFI.US,D,20221017,000000,2.09,2.22,2.03,2.12,122853,0
+OPFI.US,D,20221018,000000,2.2,2.28,2,2.03,82202,0
+OPFI.US,D,20221019,000000,2.01,2.0482,1.92,2,57844,0
+OPFI.US,D,20221020,000000,2.01,2.32,2.01,2.29,174335,0
+OPFI.US,D,20221021,000000,2.35,2.35,2.25,2.31,128781,0
+OPFI.US,D,20221024,000000,2.34,2.34,2.1674,2.23,84218,0
+OPFI.US,D,20221025,000000,2.19,2.32,2.16,2.3,57212,0
+OPFI.US,D,20221026,000000,2.4,2.53,2.33,2.34,113043,0
+OPFI.US,D,20221027,000000,2.31,2.465,2.12,2.15,120025,0
+OPFI.US,D,20221028,000000,2.14,2.29,2.12,2.28,74091,0
+OPFI.US,D,20221031,000000,2.24,2.46,2.24,2.27,91617,0
+OPFI.US,D,20221101,000000,2.33,2.41,2.27,2.31,48411,0
+OPFI.US,D,20221102,000000,2.28,2.32,2.21,2.22,51098,0
+OPFI.US,D,20221103,000000,2.15,2.27,2.115,2.23,61212,0
+OPFI.US,D,20221104,000000,2.225,2.225,2.15,2.2,32595,0
+OPFI.US,D,20221107,000000,2.2,2.2354,2.12,2.15,39828,0
+OPFI.US,D,20221108,000000,2.11,2.18,2.11,2.14,23004,0
+OPFI.US,D,20221109,000000,2.1,2.15,1.8701,1.93,127572,0
+OPFI.US,D,20221110,000000,2.2,2.2,1.97,2.04,96194,0
+OPFI.US,D,20221111,000000,2,2.15,2,2.1,87018,0
+OPFI.US,D,20221114,000000,2.12,2.29,2.06,2.25,164888,0
+OPFI.US,D,20221115,000000,2.42,2.48,2.25,2.3,158243,0
+OPFI.US,D,20221116,000000,2.34,2.45,2.34,2.35,107259,0
+OPFI.US,D,20221117,000000,2.37,2.4188,2.32,2.37,129868,0
+OPFI.US,D,20221118,000000,2.47,2.492,2.3562,2.41,77548,0
+OPFI.US,D,20221121,000000,2.41,2.48,2.36,2.37,87200,0
+OPFI.US,D,20221122,000000,2.37,2.5,2.26,2.48,65086,0
+OPFI.US,D,20221123,000000,2.47,2.52,2.43,2.49,74721,0
+OPFI.US,D,20221125,000000,2.49,2.5027,2.42,2.42,31649,0
+OPFI.US,D,20221128,000000,2.39,2.52,2.37,2.48,131065,0
+OPFI.US,D,20221129,000000,2.47,2.58,2.3629,2.47,125744,0
+OPFI.US,D,20221130,000000,2.46,2.55,2.42,2.49,110200,0
+OPFI.US,D,20221201,000000,2.51,2.59,2.43,2.5,120924,0
+OPFI.US,D,20221202,000000,2.4,2.58,2.4,2.55,92823,0
+OPFI.US,D,20221205,000000,2.55,2.64,2.38,2.43,73332,0
+OPFI.US,D,20221206,000000,2.42,2.46,2.38,2.44,125221,0
+OPFI.US,D,20221207,000000,2.4,2.45,2.37,2.38,39087,0
+OPFI.US,D,20221208,000000,2.38,2.5,2.37,2.5,80073,0
+OPFI.US,D,20221209,000000,2.54,2.54,2.42,2.44,77380,0
+OPFI.US,D,20221212,000000,2.39,2.43,2.32,2.32,56090,0
+OPFI.US,D,20221213,000000,2.42,2.45,2.32,2.35,31416,0
+OPFI.US,D,20221214,000000,2.34,2.36,2.315,2.32,30721,0
+OPFI.US,D,20221215,000000,2.31,2.34,2.28,2.3,47409,0
+OPFI.US,D,20221216,000000,2.29,2.295,2.1,2.11,123927,0
+OPFI.US,D,20221219,000000,2.13,2.15,1.91,1.91,169479,0
+OPFI.US,D,20221220,000000,1.95,2.06,1.91,2.03,64276,0
+OPFI.US,D,20221221,000000,2.04,2.13,2.02,2.13,100759,0
+OPFI.US,D,20221222,000000,2.1,2.14,2.07,2.13,33770,0
+OPFI.US,D,20221223,000000,2.14,2.165,2.09,2.13,57941,0
+OPFI.US,D,20221227,000000,2,2.07,2,2.04,85835,0
+OPFI.US,D,20221228,000000,2.02,2.09,2.02,2.04,43780,0
+OPFI.US,D,20221229,000000,2.01,2.07,1.975,2.06,87069,0
+OPFI.US,D,20221230,000000,2.03,2.0868,1.98,2.05,112690,0
+OPFI.US,D,20230103,000000,2.07,2.1,1.94,2.02,91271,0
+OPFI.US,D,20230104,000000,2.02,2.09,2,2.03,21206,0
+OPFI.US,D,20230105,000000,2.0152,2.08,2.01,2.04,9242,0
+OPFI.US,D,20230106,000000,2.07,2.1399,2.05,2.09,86385,0
+OPFI.US,D,20230109,000000,2.15,2.15,2.04,2.07,28688,0
+OPFI.US,D,20230110,000000,2.133,2.18,2.0873,2.14,44974,0
+OPFI.US,D,20230111,000000,2.14,2.185,2.08,2.09,41454,0
+OPFI.US,D,20230112,000000,2.0918,2.16,2.0918,2.15,32389,0
+OPFI.US,D,20230113,000000,2.12,2.2,2.12,2.14,30155,0
+OPFI.US,D,20230117,000000,2.19,2.27,2.14,2.16,46791,0
+OPFI.US,D,20230118,000000,2.17,2.26,2.04,2.05,43575,0
+OPFI.US,D,20230119,000000,2.04,2.11,2.03,2.1,22780,0
+OPFI.US,D,20230120,000000,2.14,2.16,2.09,2.14,40822,0
+OPFI.US,D,20230123,000000,2.18,2.23,2.15,2.17,23734,0
+OPFI.US,D,20230124,000000,2.16,2.24,2.13,2.15,18633,0
+OPFI.US,D,20230125,000000,2.18,2.29,2.14,2.27,94306,0
+OPFI.US,D,20230126,000000,2.11,2.3,2.11,2.3,38386,0
+OPFI.US,D,20230127,000000,2.26,2.31,2.26,2.29,40071,0
+OPFI.US,D,20230130,000000,2.3,2.32,2.22,2.28,41508,0
+OPFI.US,D,20230131,000000,2.2,2.32,2.2,2.3,56765,0
+OPFI.US,D,20230201,000000,2.32,2.32,2.21,2.29,60909,0
+OPFI.US,D,20230202,000000,2.21,2.43,2.21,2.33,131349,0
+OPFI.US,D,20230203,000000,2.25,2.3999,2.25,2.36,53670,0
+OPFI.US,D,20230206,000000,2.33,2.47,2.3,2.41,47548,0
+OPFI.US,D,20230207,000000,2.4,2.48,2.38,2.43,35988,0
+OPFI.US,D,20230208,000000,2.4,2.43,2.3,2.33,59034,0
+OPFI.US,D,20230209,000000,2.3287,2.37,2.22,2.23,70065,0
+OPFI.US,D,20230210,000000,2.22,2.27,2.1847,2.25,43152,0
+OPFI.US,D,20230213,000000,2.22,2.26,2.2025,2.24,24206,0
+OPFI.US,D,20230214,000000,2.19,2.27,2.19,2.26,18734,0
+OPFI.US,D,20230215,000000,2.25,2.31,2.2,2.24,35887,0
+OPFI.US,D,20230216,000000,2.21,2.25,2.12,2.14,80161,0
+OPFI.US,D,20230217,000000,2.15,2.3,2.15,2.3,53052,0
+OPFI.US,D,20230221,000000,2.27,2.32,2.12,2.15,40096,0
+OPFI.US,D,20230222,000000,2.23,2.23,2.145,2.18,81103,0
+OPFI.US,D,20230223,000000,2.2581,2.2581,2.1615,2.22,30763,0
+OPFI.US,D,20230224,000000,2.2,2.27,2.18,2.24,47464,0
+OPFI.US,D,20230227,000000,2.22,2.22,2.12,2.18,82153,0
+OPFI.US,D,20230228,000000,2.13,2.15,2.1,2.11,196386,0
+OPFI.US,D,20230301,000000,2.1,2.12,2.03,2.09,68638,0
+OPFI.US,D,20230302,000000,2.04,2.08,2.02,2.08,39014,0
+OPFI.US,D,20230303,000000,2.12,2.15,2.07,2.11,37853,0
+OPFI.US,D,20230306,000000,2.13,2.135,2.0501,2.07,128757,0
+OPFI.US,D,20230307,000000,2.05,2.1,2,2.03,34550,0
+OPFI.US,D,20230308,000000,2.04,2.06,2,2.03,63662,0
+OPFI.US,D,20230309,000000,2.07,2.07,1.92,1.95,49886,0
+OPFI.US,D,20230310,000000,1.91,1.96,1.84,1.87,107279,0
+OPFI.US,D,20230313,000000,1.85,1.85,1.73,1.76,65529,0
+OPFI.US,D,20230314,000000,1.84,1.84,1.7246,1.76,44479,0
+OPFI.US,D,20230315,000000,1.75,1.77,1.72,1.76,41520,0
+OPFI.US,D,20230316,000000,1.73,1.92,1.7201,1.89,58608,0
+OPFI.US,D,20230317,000000,1.87,1.96,1.7,1.85,225552,0
+OPFI.US,D,20230320,000000,1.82,1.83,1.74,1.83,65861,0
+OPFI.US,D,20230321,000000,1.8,1.82,1.74,1.76,30697,0
+OPFI.US,D,20230322,000000,1.73,1.7999,1.71,1.74,35939,0
+OPFI.US,D,20230323,000000,1.74,1.9,1.7314,1.89,76852,0
+OPFI.US,D,20230324,000000,1.93,1.95,1.81,1.93,94949,0
+OPFI.US,D,20230327,000000,1.89,1.97,1.8714,1.97,23152,0
+OPFI.US,D,20230328,000000,1.91,2.0104,1.91,1.97,26419,0
+OPFI.US,D,20230329,000000,2.0139,2.02,1.98,1.99,11125,0
+OPFI.US,D,20230330,000000,1.93,2.07,1.93,2.06,18293,0
+OPFI.US,D,20230331,000000,2.07,2.0999,1.99,2.05,24024,0
+OPFI.US,D,20230403,000000,2.04,2.13,1.96,2.13,55867,0
+OPFI.US,D,20230404,000000,2.13,2.19,2.02,2.02,147871,0
+OPFI.US,D,20230405,000000,2.03,2.08,2.02,2.02,26184,0
+OPFI.US,D,20230406,000000,2.05,2.1885,2.05,2.06,9950,0
+OPFI.US,D,20230410,000000,2.07,2.07,1.92,1.99,46544,0
+OPFI.US,D,20230411,000000,2.005,2.15,2,2.15,37526,0
+OPFI.US,D,20230412,000000,2.16,2.16,2.05,2.06,12437,0
+OPFI.US,D,20230413,000000,2.03,2.09,1.98,2,31612,0
+OPFI.US,D,20230414,000000,2.02,2.17,2.01,2.07,80822,0
+OPFI.US,D,20230417,000000,2.04,2.09,2.01,2.05,27274,0
+OPFI.US,D,20230418,000000,2.02,2.07,1.96,2.03,18555,0
+OPFI.US,D,20230419,000000,1.99,2.04,1.99,2,10618,0
+OPFI.US,D,20230420,000000,1.96,2.03,1.96,2.02,13340,0
+OPFI.US,D,20230421,000000,2.01,2.0485,1.94,1.98,67669,0
+OPFI.US,D,20230424,000000,1.99,1.99,1.92,1.92,18277,0
+OPFI.US,D,20230425,000000,1.93,1.95,1.91,1.91,15558,0
+OPFI.US,D,20230426,000000,1.87,1.93,1.87,1.92,22172,0
+OPFI.US,D,20230427,000000,1.8975,1.98,1.8975,1.92,25765,0
+OPFI.US,D,20230428,000000,1.89,1.9682,1.89,1.9,21682,0
+OPFI.US,D,20230501,000000,1.9,1.925,1.875,1.88,45515,0
+OPFI.US,D,20230502,000000,1.85,1.9,1.81,1.9,56857,0
+OPFI.US,D,20230503,000000,1.9,1.96,1.89,1.9,43344,0
+OPFI.US,D,20230504,000000,1.91,1.93,1.84,1.92,141762,0
+OPFI.US,D,20230505,000000,1.92,2.08,1.92,2.06,56044,0
+OPFI.US,D,20230508,000000,2.08,2.08,2,2.03,19804,0
+OPFI.US,D,20230509,000000,2,2.03,2,2.01,8969,0
+OPFI.US,D,20230510,000000,2.03,2.03,1.9573,2.02,14434,0
+OPFI.US,D,20230511,000000,2.02,2.0685,2.02,2.05,72893,0
+OPFI.US,D,20230512,000000,2.3,2.3,1.97,2.12,272819,0
+OPFI.US,D,20230515,000000,2.11,2.11,2.045,2.07,46928,0
+OPFI.US,D,20230516,000000,2.02,2.1,2,2.07,40158,0
+OPFI.US,D,20230517,000000,2.06,2.16,2.06,2.14,59002,0
+OPFI.US,D,20230518,000000,2.12,2.29,2.12,2.27,71308,0
+OPFI.US,D,20230519,000000,2.29,2.29,2.19,2.21,35159,0
+OPFI.US,D,20230522,000000,2.21,2.29,2.16,2.2,56170,0
+OPFI.US,D,20230523,000000,2.17,2.2,2.12,2.14,29368,0
+OPFI.US,D,20230524,000000,2.12,2.265,2.11,2.24,33199,0
+OPFI.US,D,20230525,000000,2.21,2.28,2.17,2.2,30748,0
+OPFI.US,D,20230526,000000,2.17,2.236,2.17,2.2,13261,0
+OPFI.US,D,20230530,000000,2.22,2.22,2.04,2.04,114307,0
+OPFI.US,D,20230531,000000,2.04,2.0617,2,2.04,125262,0
+OPFI.US,D,20230601,000000,2.07,2.15,2.07,2.08,49045,0
+OPFI.US,D,20230602,000000,2.12,2.12,2.06,2.09,48249,0
+OPFI.US,D,20230605,000000,2.07,2.07,2.02,2.04,65113,0
+OPFI.US,D,20230606,000000,2.03,2.12,1.98,2.1,183006,0
+OPFI.US,D,20230607,000000,2.12,2.2,2.1199,2.19,61270,0
+OPFI.US,D,20230608,000000,2.21,2.23,2.18,2.19,34721,0
+OPFI.US,D,20230609,000000,2.19,2.34,2.16,2.29,91442,0
+OPFI.US,D,20230612,000000,2.3,2.35,2.24,2.25,44651,0
+OPFI.US,D,20230613,000000,2.28,2.37,2.2715,2.29,40717,0
+OPFI.US,D,20230614,000000,2.3,2.37,2.25,2.25,50243,0
+OPFI.US,D,20230615,000000,2.26,2.3,2.21,2.25,59871,0
+OPFI.US,D,20230616,000000,2.25,2.25,2.15,2.15,49209,0
+OPFI.US,D,20230620,000000,2.13,2.18,2.13,2.14,31727,0
+OPFI.US,D,20230621,000000,2.14,2.14,2.05,2.06,48726,0
+OPFI.US,D,20230622,000000,2.05,2.05,2.01,2.02,57298,0
+OPFI.US,D,20230623,000000,2,2.21,2,2.18,244325,0
+OPFI.US,D,20230626,000000,2.16,2.1685,2.12,2.13,39458,0
+OPFI.US,D,20230627,000000,2.12,2.17,2.085,2.15,72753,0
+OPFI.US,D,20230628,000000,2.13,2.13,2.05,2.07,26293,0
+OPFI.US,D,20230629,000000,2.07,2.09,2.04,2.05,34259,0
+OPFI.US,D,20230630,000000,2.05,2.05,1.99,2.04,47700,0
+OPFI.US,D,20230703,000000,2.05,2.12,2.04,2.12,21450,0
+OPFI.US,D,20230705,000000,2.14,2.14,2.01,2.07,32662,0
+OPFI.US,D,20230706,000000,2.03,2.05,1.99,1.99,33375,0
+OPFI.US,D,20230707,000000,2.03,2.0501,1.99,1.99,24463,0
+OPFI.US,D,20230710,000000,1.99,2.01,1.97,2.01,37260,0
+OPFI.US,D,20230711,000000,2,2.016,1.99,1.99,16250,0
+OPFI.US,D,20230712,000000,1.99,2,1.97,1.99,30738,0
+OPFI.US,D,20230713,000000,1.98,2,1.93,1.99,62712,0
+OPFI.US,D,20230714,000000,1.97,1.98,1.95,1.97,29584,0
+OPFI.US,D,20230717,000000,1.94,1.98,1.92,1.94,75420,0
+OPFI.US,D,20230718,000000,1.97,2,1.97,2,33423,0
+OPFI.US,D,20230719,000000,2,2.02,1.99,1.99,41491,0
+OPFI.US,D,20230720,000000,2.02,2.02,1.94,1.98,66377,0
+OPFI.US,D,20230721,000000,1.96,2.01,1.96,2,20379,0
+OPFI.US,D,20230724,000000,1.91,2.02,1.91,2.01,71019,0
+OPFI.US,D,20230725,000000,1.95,2.03,1.95,2.01,42834,0
+OPFI.US,D,20230726,000000,2.02,2.04,2,2.01,18428,0
+OPFI.US,D,20230727,000000,2.05,2.05,1.98,2.02,22789,0
+OPFI.US,D,20230728,000000,2.02,2.1,1.95,2.09,54672,0
+OPFI.US,D,20230731,000000,2.06,2.1,2.01,2.08,30189,0
+OPFI.US,D,20230801,000000,2.05,2.1147,2.02,2.04,38671,0
+OPFI.US,D,20230802,000000,2.03,2.05,2,2.05,29826,0
+OPFI.US,D,20230803,000000,2.02,2.17,2.01,2.17,66540,0
+OPFI.US,D,20230804,000000,2.13,2.2,2.06,2.13,75881,0
+OPFI.US,D,20230807,000000,2.13,2.17,2.092,2.15,29578,0
+OPFI.US,D,20230808,000000,2.1,2.18,2.1,2.18,60738,0
+OPFI.US,D,20230809,000000,2.1101,2.26,2.1101,2.24,62794,0
+OPFI.US,D,20230810,000000,2.35,2.36,2.245,2.31,90767,0
+OPFI.US,D,20230811,000000,2.2601,2.4,2.26,2.4,138130,0
+OPFI.US,D,20230814,000000,2.4,2.63,2.4,2.56,413253,0
+OPFI.US,D,20230815,000000,2.61,2.62,2.48,2.59,199527,0
+OPFI.US,D,20230816,000000,2.65,2.65,2.5,2.52,74054,0
+OPFI.US,D,20230817,000000,2.51,2.515,2.4,2.42,83529,0
+OPFI.US,D,20230818,000000,2.4,2.47,2.37,2.46,52455,0
+OPFI.US,D,20230821,000000,2.46,2.49,2.38,2.43,77411,0
+OPFI.US,D,20230822,000000,2.42,2.5,2.39,2.45,94202,0
+OPFI.US,D,20230823,000000,2.45,2.5,2.411,2.48,63023,0
+OPFI.US,D,20230824,000000,2.49,2.5,2.41,2.5,121727,0
+OPFI.US,D,20230825,000000,2.56,2.56,2.4737,2.52,84710,0
+OPFI.US,D,20230828,000000,2.56,2.72,2.55,2.61,301983,0
+OPFI.US,D,20230829,000000,2.61,2.66,2.58,2.65,95615,0
+OPFI.US,D,20230830,000000,2.63,2.65,2.6,2.63,67392,0
+OPFI.US,D,20230831,000000,2.57,2.6,2.51,2.58,72167,0
+OPFI.US,D,20230901,000000,2.59,2.6,2.5602,2.59,42952,0
+OPFI.US,D,20230905,000000,2.66,2.68,2.5645,2.57,178401,0
+OPFI.US,D,20230906,000000,2.59,2.67,2.57,2.66,175071,0
+OPFI.US,D,20230907,000000,2.74,2.74,2.6,2.65,125719,0
+OPFI.US,D,20230908,000000,2.66,2.67,2.62,2.65,86705,0
+OPFI.US,D,20230911,000000,2.73,2.73,2.65,2.7,267396,0
+OPFI.US,D,20230912,000000,2.7,2.73,2.68,2.7,71339,0
+OPFI.US,D,20230913,000000,2.7,2.72,2.58,2.61,81903,0
+OPFI.US,D,20230914,000000,2.68,2.68,2.383,2.4,137744,0
+OPFI.US,D,20230915,000000,2.39,2.48,2.28,2.28,300804,0
+OPFI.US,D,20230918,000000,2.27,2.55,2.27,2.49,410543,0
+OPFI.US,D,20230919,000000,2.5,2.66,2.41,2.62,317589,0
+OPFI.US,D,20230920,000000,2.68,2.73,2.58,2.61,176897,0
+OPFI.US,D,20230921,000000,2.55,2.61,2.5,2.56,109528,0
+OPFI.US,D,20230922,000000,2.62,2.695,2.52,2.53,119839,0
+OPFI.US,D,20230925,000000,2.53,2.64,2.53,2.56,72356,0
+OPFI.US,D,20230926,000000,2.55,2.6297,2.5,2.52,80653,0
+OPFI.US,D,20230927,000000,2.54,2.6,2.5104,2.56,59907,0
+OPFI.US,D,20230928,000000,2.57,2.63,2.502,2.54,81484,0
+OPFI.US,D,20230929,000000,2.56,2.59,2.5,2.52,35728,0
+OPFI.US,D,20231002,000000,2.58,2.58,2.4806,2.54,76328,0
+OPFI.US,D,20231003,000000,2.5,2.512,2.42,2.46,104868,0
+OPFI.US,D,20231004,000000,2.44,2.44,2.31,2.32,87041,0
+OPFI.US,D,20231005,000000,2.32,2.4,2.31,2.38,83470,0
+OPFI.US,D,20231006,000000,2.37,2.37,2.22,2.33,67535,0
+OPFI.US,D,20231009,000000,2.37,2.53,2.37,2.53,148403,0
+OPFI.US,D,20231010,000000,2.51,2.53,2.345,2.4,123832,0
+OPFI.US,D,20231011,000000,2.44,2.45,2.32,2.33,108239,0
+OPFI.US,D,20231012,000000,2.34,2.398,2.23,2.23,70064,0
+OPFI.US,D,20231013,000000,2.23,2.32,2.2,2.21,122418,0
+OPFI.US,D,20231016,000000,2.19,2.32,2.1771,2.24,99642,0
+OPFI.US,D,20231017,000000,2.24,2.32,2.21,2.23,36818,0
+OPFI.US,D,20231018,000000,2.24,2.29,2.04,2.09,69734,0
+OPFI.US,D,20231019,000000,2.2,2.2974,2.12,2.25,95886,0
+OPFI.US,D,20231020,000000,2.26,2.38,2.25,2.34,58442,0
+OPFI.US,D,20231023,000000,2.32,2.4,2.315,2.34,71820,0
+OPFI.US,D,20231024,000000,2.36,2.3901,2.3,2.31,31342,0
+OPFI.US,D,20231025,000000,2.28,2.35,2.21,2.22,116599,0
+OPFI.US,D,20231026,000000,2.22,2.28,2.2,2.25,38000,0
+OPFI.US,D,20231027,000000,2.27,2.3,2.23,2.24,42813,0
+OPFI.US,D,20231030,000000,2.22,2.34,2.22,2.25,57820,0
+OPFI.US,D,20231031,000000,2.27,2.3,2.18,2.23,44262,0
+OPFI.US,D,20231101,000000,2.23,2.29,2.23,2.26,31132,0
+OPFI.US,D,20231102,000000,2.27,2.32,2.27,2.29,31062,0
+OPFI.US,D,20231103,000000,2.3,2.42,2.27,2.33,107310,0
+OPFI.US,D,20231106,000000,2.33,2.435,2.3,2.4,79552,0
+OPFI.US,D,20231107,000000,2.36,2.46,2.36,2.46,50275,0
+OPFI.US,D,20231108,000000,2.47,2.47,2.43,2.46,24127,0
+OPFI.US,D,20231109,000000,2.5,2.5,2.35,2.38,90753,0
+OPFI.US,D,20231110,000000,2.55,2.55,2.3,2.47,152788,0
+OPFI.US,D,20231113,000000,2.52,2.54,2.44,2.45,234059,0
+OPFI.US,D,20231114,000000,2.52,2.61,2.5199,2.6,211626,0
+OPFI.US,D,20231115,000000,2.59,2.8497,2.565,2.79,264679,0
+OPFI.US,D,20231116,000000,2.84,3.08,2.7624,3.06,432960,0
+OPFI.US,D,20231117,000000,3.09,3.2956,3.025,3.24,368146,0
+OPFI.US,D,20231120,000000,3.27,3.86,3.27,3.6,1153149,0
+OPFI.US,D,20231121,000000,3.71,3.9,3.51,3.74,455786,0
+OPFI.US,D,20231122,000000,3.73,3.83,3.515,3.54,574551,0
+OPFI.US,D,20231124,000000,3.56,3.67,3.26,3.61,323577,0
+OPFI.US,D,20231127,000000,3.67,3.86,3.61,3.85,411380,0
+OPFI.US,D,20231128,000000,3.9,3.99,3.71,3.72,300820,0
+OPFI.US,D,20231129,000000,3.73,3.9,3.65,3.68,251509,0
+OPFI.US,D,20231130,000000,3.62,3.66,3.34,3.54,277884,0
+OPFI.US,D,20231201,000000,3.58,3.74,3.58,3.67,312787,0
+OPFI.US,D,20231204,000000,3.74,3.96,3.725,3.94,701486,0
+OPFI.US,D,20231205,000000,3.95,3.97,3.83,3.91,289474,0
+OPFI.US,D,20231206,000000,3.99,4,3.84,3.87,322991,0
+OPFI.US,D,20231207,000000,3.87,3.91,3.7506,3.85,148542,0
+OPFI.US,D,20231208,000000,3.85,3.97,3.84,3.89,261145,0
+OPFI.US,D,20231211,000000,3.94,4.3,3.9,4.29,1005492,0
+OPFI.US,D,20231212,000000,4.4,4.78,4.37,4.4,614128,0
+OPFI.US,D,20231213,000000,4.38,4.489,4.221,4.34,444956,0
+OPFI.US,D,20231214,000000,4.38,4.48,4.22,4.42,436303,0
+OPFI.US,D,20231215,000000,4.41,4.49,4.269,4.47,457726,0
+OPFI.US,D,20231218,000000,4.48,4.6,4.02,4.23,689293,0
+OPFI.US,D,20231219,000000,4.3,4.49,4.3,4.44,352975,0
+OPFI.US,D,20231220,000000,4.44,4.6,4.34,4.39,284382,0
+OPFI.US,D,20231221,000000,4.49,4.5,4.315,4.36,236469,0
+OPFI.US,D,20231222,000000,4.4,4.665,4.3845,4.65,340039,0
+OPFI.US,D,20231226,000000,4.72,5.05,4.66,4.97,1586058,0
+OPFI.US,D,20231227,000000,5.12,5.2,4.992,5.17,607122,0
+OPFI.US,D,20231228,000000,5.17,5.3399,4.95,5.11,405134,0
+OPFI.US,D,20231229,000000,5.21,5.32,5.07,5.12,449014,0
+OPFI.US,D,20240102,000000,5.13,5.13,4.56,4.72,817300,0
+OPFI.US,D,20240103,000000,4.7,4.72,4.54,4.6,258128,0
+OPFI.US,D,20240104,000000,4.61,4.61,4.28,4.3,468741,0
+OPFI.US,D,20240105,000000,4.24,4.34,4.1801,4.31,407723,0
+OPFI.US,D,20240108,000000,4.27,4.71,4.26,4.71,449495,0
+OPFI.US,D,20240109,000000,4.52,4.73,4.5004,4.57,171264,0
+OPFI.US,D,20240110,000000,4.58,4.65,4.46,4.49,302562,0
+OPFI.US,D,20240111,000000,4.48,4.55,4.3,4.37,278141,0
+OPFI.US,D,20240112,000000,4.45,4.575,4.41,4.52,168929,0
+OPFI.US,D,20240116,000000,4.49,4.49,3.75,3.76,718057,0
+OPFI.US,D,20240117,000000,3.75,3.75,3.57,3.65,369981,0
+OPFI.US,D,20240118,000000,3.65,3.82,3.56,3.82,297031,0
+OPFI.US,D,20240119,000000,3.76,3.8,3.43,3.62,516327,0
+OPFI.US,D,20240122,000000,3.58,3.8317,3.57,3.68,380995,0
+OPFI.US,D,20240123,000000,3.7,3.71,3.59,3.65,150096,0
+OPFI.US,D,20240124,000000,3.71,3.72,3.44,3.44,228857,0
+OPFI.US,D,20240125,000000,3.5,3.59,3.4701,3.55,148491,0
+OPFI.US,D,20240126,000000,3.51,3.59,3.4,3.42,120774,0
+OPFI.US,D,20240129,000000,3.43,3.52,3.409,3.5,374851,0
+OPFI.US,D,20240130,000000,3.5,3.55,3.35,3.37,220302,0
+OPFI.US,D,20240131,000000,3.32,3.3699,3.21,3.21,265379,0
+OPFI.US,D,20240201,000000,3.16,3.42,3.15,3.38,263654,0
+OPFI.US,D,20240202,000000,3.35,3.37,3.26,3.28,183629,0
+OPFI.US,D,20240205,000000,3.21,3.24,3.0203,3.1,279443,0
+OPFI.US,D,20240206,000000,3.03,3.1764,3.03,3.13,191031,0
+OPFI.US,D,20240207,000000,3.09,3.128,2.99,3.04,174170,0
+OPFI.US,D,20240208,000000,3.1,3.26,3.1,3.24,180630,0
+OPFI.US,D,20240209,000000,3.19,3.26,3.1,3.24,219497,0
+OPFI.US,D,20240212,000000,3.26,3.57,3.24,3.53,433015,0
+OPFI.US,D,20240213,000000,3.46,3.6,3.4112,3.48,231578,0
+OPFI.US,D,20240214,000000,3.51,3.79,3.45,3.79,312685,0
+OPFI.US,D,20240215,000000,3.83,3.9,3.63,3.73,285045,0
+OPFI.US,D,20240216,000000,3.73,3.825,3.65,3.73,232920,0
+OPFI.US,D,20240220,000000,3.68,3.69,3.51,3.67,226142,0
+OPFI.US,D,20240221,000000,3.68,3.68,3.44,3.46,198834,0
+OPFI.US,D,20240222,000000,3.48,3.546,3.39,3.41,157059,0
+OPFI.US,D,20240223,000000,3.38,3.41,3.3,3.3,171893,0
+OPFI.US,D,20240226,000000,3.35,3.5732,3.33,3.51,326482,0
+OPFI.US,D,20240227,000000,3.51,3.55,3.44,3.53,168706,0
+OPFI.US,D,20240228,000000,3.49,3.53,3.32,3.33,197750,0
+OPFI.US,D,20240229,000000,3.34,3.53,3.34,3.52,208116,0
+OPFI.US,D,20240301,000000,3.54,3.54,3.41,3.47,155415,0
+OPFI.US,D,20240304,000000,3.47,3.61,3.43,3.44,233103,0
+OPFI.US,D,20240305,000000,3.43,3.44,3.3512,3.37,151429,0
+OPFI.US,D,20240306,000000,3.43,3.63,3.383,3.62,376666,0
+OPFI.US,D,20240307,000000,3.65,3.83,3.54,3.79,727333,0
+OPFI.US,D,20240308,000000,2.95,3.1,2.76,2.9,1722944,0
+OPFI.US,D,20240311,000000,2.96,2.96,2.54,2.56,1074244,0
+OPFI.US,D,20240312,000000,2.58,2.66,2.5,2.55,311995,0
+OPFI.US,D,20240313,000000,2.55,2.78,2.545,2.64,319129,0
+OPFI.US,D,20240314,000000,2.65,2.6906,2.495,2.52,243875,0
+OPFI.US,D,20240315,000000,2.53,2.58,2.48,2.52,250008,0
+OPFI.US,D,20240318,000000,2.5,2.53,2.4,2.41,331282,0
+OPFI.US,D,20240319,000000,2.38,2.4791,2.36,2.42,243313,0
+OPFI.US,D,20240320,000000,2.38,2.52,2.37,2.52,266297,0
+OPFI.US,D,20240321,000000,2.56,2.56,2.45,2.5,182272,0
+OPFI.US,D,20240322,000000,2.5,2.63,2.5,2.58,184714,0
+OPFI.US,D,20240325,000000,2.58,2.605,2.37,2.38,451977,0
+OPFI.US,D,20240326,000000,2.4,2.46,2.35,2.43,211828,0
+OPFI.US,D,20240327,000000,2.43,2.52,2.43,2.49,110984,0
+OPFI.US,D,20240328,000000,2.48,2.54,2.46,2.5,138734,0
+OPFI.US,D,20240401,000000,2.5,2.52,2.46,2.5,153009,0
+OPFI.US,D,20240402,000000,2.48,2.52,2.45,2.5,130897,0
+OPFI.US,D,20240403,000000,2.48,2.52,2.4501,2.49,115850,0
+OPFI.US,D,20240404,000000,2.51,2.51,2.375,2.41,201650,0
+OPFI.US,D,20240405,000000,2.42,2.45,2.39,2.41,145487,0
+OPFI.US,D,20240408,000000,2.44,2.64,2.4,2.56,227208,0
+OPFI.US,D,20240409,000000,2.78,3.42,2.78,3.21,2865225,0
+OPFI.US,D,20240410,000000,3.16,3.25,2.98,3.19,453968,0
+OPFI.US,D,20240411,000000,3.28,3.43,3.2,3.29,583905,0
+OPFI.US,D,20240412,000000,3.22,3.28,3.1401,3.2,238823,0
+OPFI.US,D,20240415,000000,3.26,3.2805,3,3.04,312466,0
+OPFI.US,D,20240416,000000,3.03,3.03,2.83,2.93,277883,0
+OPFI.US,D,20240417,000000,2.94,2.99,2.87,2.92,212465,0
+OPFI.US,D,20240418,000000,2.8,2.94,2.79,2.88,232570,0
+OPFI.US,D,20240419,000000,2.82,3.05,2.81,2.99,232086,0
+OPFI.US,D,20240422,000000,3.07,3.07,2.89,2.98,161162,0
+OPFI.US,D,20240423,000000,2.99,3.1594,2.98,3.04,160255,0
+OPFI.US,D,20240424,000000,3.02,3.04,2.8551,2.87,107814,0
+OPFI.US,D,20240425,000000,2.82,2.845,2.6,2.64,290900,0
+OPFI.US,D,20240426,000000,2.66,2.75,2.56,2.66,212918,0
+OPFI.US,D,20240429,000000,2.7,2.81,2.66,2.73,176459,0
+OPFI.US,D,20240430,000000,2.69,2.72,2.605,2.67,137119,0
+OPFI.US,D,20240501,000000,2.66,2.75,2.6109,2.71,64824,0
+OPFI.US,D,20240502,000000,2.74,2.79,2.7,2.78,75353,0
+OPFI.US,D,20240503,000000,2.85,2.87,2.73,2.76,48897,0
+OPFI.US,D,20240506,000000,2.75,2.78,2.63,2.68,169960,0
+OPFI.US,D,20240507,000000,2.7,2.9,2.665,2.7,224159,0
+OPFI.US,D,20240508,000000,3,3.16,2.84,3.02,543865,0
+OPFI.US,D,20240509,000000,3.02,3.16,2.96,3.1,396236,0
+OPFI.US,D,20240510,000000,3.18,3.18,3.01,3.01,229403,0
+OPFI.US,D,20240513,000000,3.02,3.08,2.9705,3.06,344691,0
+OPFI.US,D,20240514,000000,3.03,3.08,2.96,2.96,163111,0
+OPFI.US,D,20240515,000000,2.99,2.99,2.86,2.88,173870,0
+OPFI.US,D,20240516,000000,2.92,2.9496,2.82,2.84,187576,0
+OPFI.US,D,20240517,000000,2.86,2.99,2.85,2.91,90403,0
+OPFI.US,D,20240520,000000,2.92,3.2799,2.92,3.23,401057,0
+OPFI.US,D,20240521,000000,3.17,3.5587,3.1106,3.28,454859,0
+OPFI.US,D,20240522,000000,3.24,3.298,3.18,3.22,188227,0
+OPFI.US,D,20240523,000000,3.26,3.27,3.12,3.12,189437,0
+OPFI.US,D,20240524,000000,3.11,3.36,3.11,3.33,204649,0
+OPFI.US,D,20240528,000000,3.38,3.475,3.2724,3.36,244765,0
+OPFI.US,D,20240529,000000,3.3,3.43,3.24,3.35,186622,0
+OPFI.US,D,20240530,000000,3.39,3.48,3.35,3.37,111188,0
+OPFI.US,D,20240531,000000,3.4,3.435,3.22,3.23,191691,0
+OPFI.US,D,20240603,000000,3.26,3.43,3.23,3.24,219931,0
+OPFI.US,D,20240604,000000,3.22,3.3088,3.19,3.26,155055,0
+OPFI.US,D,20240605,000000,3.26,3.3379,3.19,3.23,218156,0
+OPFI.US,D,20240606,000000,3.24,3.304,3.14,3.17,165350,0
+OPFI.US,D,20240607,000000,3.14,3.355,3.14,3.22,183442,0
+OPFI.US,D,20240610,000000,3.23,3.3,3.045,3.08,203021,0
+OPFI.US,D,20240611,000000,3.07,3.27,3.0584,3.27,183722,0
+OPFI.US,D,20240612,000000,3.35,3.4,3.22,3.27,143114,0
+OPFI.US,D,20240613,000000,3.27,3.33,3.23,3.26,84731,0
+OPFI.US,D,20240614,000000,3.23,3.33,3.23,3.26,96012,0
+OPFI.US,D,20240617,000000,3.24,3.51,3.24,3.46,311509,0
+OPFI.US,D,20240618,000000,3.48,3.52,3.38,3.4,126422,0
+OPFI.US,D,20240620,000000,3.4,3.5,3.22,3.24,125247,0
+OPFI.US,D,20240621,000000,3.23,3.45,3.21,3.35,254800,0
+OPFI.US,D,20240624,000000,3.4,3.4089,3.321,3.36,93829,0
+OPFI.US,D,20240625,000000,3.35,3.47,3.35,3.37,113415,0
+OPFI.US,D,20240626,000000,3.35,3.495,3.35,3.39,127550,0
+OPFI.US,D,20240627,000000,3.4,3.5,3.38,3.39,85485,0
+OPFI.US,D,20240628,000000,3.42,3.4699,3.31,3.39,1319850,0
+OPFI.US,D,20240701,000000,3.4,3.53,3.342,3.52,149260,0
+OPFI.US,D,20240702,000000,3.52,3.64,3.48,3.52,165769,0
+OPFI.US,D,20240703,000000,3.52,3.62,3.5,3.54,81507,0
+OPFI.US,D,20240705,000000,3.54,3.54,3.31,3.45,254134,0
+OPFI.US,D,20240708,000000,3.46,3.6,3.46,3.52,115021,0
+OPFI.US,D,20240709,000000,3.56,3.59,3.47,3.48,67956,0
+OPFI.US,D,20240710,000000,3.51,3.52,3.465,3.47,89272,0
+OPFI.US,D,20240711,000000,3.55,3.63,3.53,3.59,108461,0
+OPFI.US,D,20240712,000000,3.63,3.63,3.554,3.62,109195,0
+OPFI.US,D,20240715,000000,3.7,3.82,3.63,3.81,268190,0
+OPFI.US,D,20240716,000000,3.85,4.05,3.85,4.04,456624,0
+OPFI.US,D,20240717,000000,4,4.1099,3.9701,4.04,143394,0
+OPFI.US,D,20240718,000000,4.02,4.11,4.0001,4.08,172771,0
+OPFI.US,D,20240719,000000,4,4.1197,3.8,3.82,226675,0
+OPFI.US,D,20240722,000000,3.8,3.93,3.77,3.91,105368,0
+OPFI.US,D,20240723,000000,3.87,4.1,3.87,4.08,100710,0
+OPFI.US,D,20240724,000000,4.08,4.13,3.88,3.93,154884,0
+OPFI.US,D,20240725,000000,3.92,4.04,3.9,3.99,128397,0
+OPFI.US,D,20240726,000000,3.98,4.19,3.9606,4.17,140818,0
+OPFI.US,D,20240729,000000,4.16,4.16,3.83,3.84,187113,0
+OPFI.US,D,20240730,000000,3.76,3.79,3.4642,3.68,208380,0
+OPFI.US,D,20240731,000000,3.71,3.95,3.69,3.86,127179,0
+OPFI.US,D,20240801,000000,3.9,3.92,3.6001,3.67,140996,0
+OPFI.US,D,20240802,000000,3.51,3.5592,3.44,3.51,120742,0
+OPFI.US,D,20240805,000000,3.25,3.3105,3.0909,3.13,230063,0
+OPFI.US,D,20240806,000000,3.26,3.41,3.13,3.39,182805,0
+OPFI.US,D,20240807,000000,3.88,4,3.47,3.84,500652,0
+OPFI.US,D,20240808,000000,3.94,4.19,3.88,3.93,333484,0
+OPFI.US,D,20240809,000000,4.14,4.55,3.97,4.52,934111,0
+OPFI.US,D,20240812,000000,4.52,4.8,4.24,4.61,679295,0
+OPFI.US,D,20240813,000000,4.62,4.8,4.5806,4.7,423850,0
+OPFI.US,D,20240814,000000,4.73,4.74,4.4261,4.46,251132,0
+OPFI.US,D,20240815,000000,4.54,4.54,4.31,4.34,205169,0
+OPFI.US,D,20240816,000000,4.34,4.65,4.3197,4.47,195699,0
+OPFI.US,D,20240819,000000,4.59,4.75,4.39,4.45,358786,0
+OPFI.US,D,20240820,000000,4.45,4.75,4.45,4.69,313057,0
+OPFI.US,D,20240821,000000,4.69,4.74,4.5,4.54,134955,0
+OPFI.US,D,20240822,000000,4.54,4.6,4.398,4.43,85396,0
+OPFI.US,D,20240823,000000,4.48,4.57,4.4176,4.53,145914,0
+OPFI.US,D,20240826,000000,4.6,4.78,4.522,4.75,274367,0
+OPFI.US,D,20240827,000000,4.73,4.7573,4.59,4.63,175243,0
+OPFI.US,D,20240828,000000,4.64,4.78,4.54,4.54,250616,0
+OPFI.US,D,20240829,000000,4.6,4.88,4.55,4.61,312618,0
+OPFI.US,D,20240830,000000,4.62,4.77,4.595,4.77,121518,0
+OPFI.US,D,20240903,000000,4.73,4.85,4.58,4.73,327470,0
+OPFI.US,D,20240904,000000,4.66,4.7,4.25,4.34,252919,0
+OPFI.US,D,20240905,000000,4.35,4.4023,4.18,4.22,250324,0
+OPFI.US,D,20240906,000000,4.22,4.29,4.07,4.07,201617,0
+OPFI.US,D,20240909,000000,4.09,4.35,4.09,4.27,231306,0
+OPFI.US,D,20240910,000000,4.23,4.29,3.93,4.06,297943,0
+OPFI.US,D,20240911,000000,4.08,4.29,4.08,4.18,279202,0
+OPFI.US,D,20240912,000000,4.2,4.3277,4.19,4.26,185999,0
+OPFI.US,D,20240913,000000,4.29,4.39,4.29,4.33,106906,0
+OPFI.US,D,20240916,000000,4.31,4.33,4.16,4.3,169888,0
+OPFI.US,D,20240917,000000,4.31,4.51,4.31,4.46,131373,0
+OPFI.US,D,20240918,000000,4.43,4.56,4.36,4.36,100113,0
+OPFI.US,D,20240919,000000,4.42,4.465,4.31,4.32,91885,0
+OPFI.US,D,20240920,000000,4.32,4.46,4.32,4.38,182329,0
+OPFI.US,D,20240923,000000,4.45,4.46,4.3211,4.46,129312,0
+OPFI.US,D,20240924,000000,4.51,4.51,4.34,4.5,120146,0
+OPFI.US,D,20240925,000000,4.52,4.64,4.46,4.57,190380,0
+OPFI.US,D,20240926,000000,4.68,5,4.605,4.76,544635,0
+OPFI.US,D,20240927,000000,4.81,4.905,4.7016,4.88,319058,0
+OPFI.US,D,20240930,000000,4.85,4.875,4.6443,4.73,324109,0
+OPFI.US,D,20241001,000000,4.82,5,4.77,4.94,545143,0
+OPFI.US,D,20241002,000000,4.95,4.99,4.68,4.69,194327,0
+OPFI.US,D,20241003,000000,4.68,4.69,4.48,4.52,226308,0
+OPFI.US,D,20241004,000000,4.51,4.54,4.38,4.47,145914,0
+OPFI.US,D,20241007,000000,4.44,4.67,4.44,4.57,259977,0
+OPFI.US,D,20241008,000000,4.49,4.82,4.41,4.75,370549,0
+OPFI.US,D,20241009,000000,4.78,5.02,4.68,4.96,432588,0
+OPFI.US,D,20241010,000000,4.95,4.97,4.8,4.83,140733,0
+OPFI.US,D,20241011,000000,4.86,4.92,4.68,4.7,181012,0
+OPFI.US,D,20241014,000000,4.76,5.01,4.73,4.92,445484,0
+OPFI.US,D,20241015,000000,4.92,4.95,4.8,4.88,141615,0
+OPFI.US,D,20241016,000000,4.92,4.945,4.83,4.87,112094,0
+OPFI.US,D,20241017,000000,4.88,4.88,4.78,4.82,129020,0
+OPFI.US,D,20241018,000000,4.85,5.22,4.8247,5.19,667604,0
+OPFI.US,D,20241021,000000,5.21,5.43,5.19,5.36,502071,0
+OPFI.US,D,20241022,000000,5.3,5.58,5.26,5.55,566888,0
+OPFI.US,D,20241023,000000,5.52,5.52,5.15,5.15,356667,0
+OPFI.US,D,20241024,000000,5.19,5.2494,5.12,5.12,160767,0
+OPFI.US,D,20241025,000000,5.15,5.2403,5.04,5.05,216157,0
+OPFI.US,D,20241028,000000,5.12,5.39,5.04,5.39,337543,0
+OPFI.US,D,20241029,000000,5.4,5.425,5.22,5.25,181187,0
+OPFI.US,D,20241030,000000,5.25,5.34,5.21,5.24,172947,0
+OPFI.US,D,20241031,000000,5.22,5.24,4.93,5.12,344491,0
+OPFI.US,D,20241101,000000,5.14,5.16,5.01,5.05,238465,0
+OPFI.US,D,20241104,000000,5.06,5.12,4.8301,4.85,320052,0
+OPFI.US,D,20241105,000000,4.87,4.98,4.85,4.94,195587,0
+OPFI.US,D,20241106,000000,5.2,5.4379,5.1218,5.41,337087,0
+OPFI.US,D,20241107,000000,6,6.63,5.82,6.62,1237136,0
+OPFI.US,D,20241108,000000,6.71,6.8724,6.32,6.5,708610,0
+OPFI.US,D,20241111,000000,6.63,7.09,6.59,6.83,742038,0
+OPFI.US,D,20241112,000000,6.81,7.1591,6.64,7.14,846939,0
+OPFI.US,D,20241113,000000,7.08,7.08,6.72,6.75,377337,0
+OPFI.US,D,20241114,000000,6.78,6.83,6.5334,6.57,251453,0
+OPFI.US,D,20241115,000000,6.605,6.72,6.44,6.53,411248,0
+OPFI.US,D,20241118,000000,6.6,7,6.5753,6.91,519610,0
+OPFI.US,D,20241119,000000,7,7.29,6.9,7.13,892573,0
+OPFI.US,D,20241120,000000,7.2,7.2689,6.73,7.1,571870,0
+OPFI.US,D,20241121,000000,7.05,7.54,6.9917,7.22,682889,0
+OPFI.US,D,20241122,000000,7.25,7.61,7.18,7.61,471088,0
+OPFI.US,D,20241125,000000,7.96,7.96,7.51,7.85,830002,0
+OPFI.US,D,20241126,000000,7.91,8.17,7.82,8,825504,0
+OPFI.US,D,20241127,000000,8.13,8.18,7.81,7.98,495954,0
+OPFI.US,D,20241129,000000,8.06,8.54,8.02,8.16,490012,0
+OPFI.US,D,20241202,000000,8.19,8.23,7.64,7.7,831184,0
+OPFI.US,D,20241203,000000,7.69,7.75,7.34,7.68,640947,0
+OPFI.US,D,20241204,000000,7.62,7.76,7.54,7.73,346928,0
+OPFI.US,D,20241205,000000,7.7019,7.73,7.28,7.35,650022,0
+OPFI.US,D,20241206,000000,7.3,7.45,7.11,7.29,524607,0
+OPFI.US,D,20241209,000000,7.26,7.27,6.7,6.84,605455,0
+OPFI.US,D,20241210,000000,6.88,7.13,6.82,6.85,402748,0
+OPFI.US,D,20241211,000000,6.76,6.97,6.6518,6.84,297582,0
+OPFI.US,D,20241212,000000,6.7895,6.93,6.65,6.66,263747,0
+OPFI.US,D,20241213,000000,6.768,7.4299,6.756,7.34,625480,0
+OPFI.US,D,20241216,000000,7.285,7.59,7.15,7.58,505135,0
+OPFI.US,D,20241217,000000,7.67,7.82,7.45,7.71,663986,0
+OPFI.US,D,20241218,000000,7.8,8.1,7.275,7.31,906666,0
+OPFI.US,D,20241219,000000,7.44,7.65,7.13,7.22,539768,0
+OPFI.US,D,20241220,000000,7.06,7.3318,6.91,7.23,570243,0
+OPFI.US,D,20241223,000000,7.26,7.41,7.05,7.16,328581,0
+OPFI.US,D,20241224,000000,7.24,7.4,7.16,7.36,259671,0
+OPFI.US,D,20241226,000000,7.21,7.9,7.16,7.9,515437,0
+OPFI.US,D,20241227,000000,7.94,8.02,7.4157,7.65,567101,0
+OPFI.US,D,20241230,000000,7.65,7.65,7.3,7.56,440953,0
+OPFI.US,D,20241231,000000,7.602,7.8,7.56,7.66,297809,0
+OPFI.US,D,20250102,000000,7.78,8.46,7.76,8.08,1069148,0
+OPFI.US,D,20250103,000000,8.3,8.73,8.28,8.58,1465554,0
+OPFI.US,D,20250106,000000,8.715,8.725,7.08,7.56,2465744,0
+OPFI.US,D,20250107,000000,7.635,7.6899,7.06,7.22,858868,0
+OPFI.US,D,20250108,000000,7.15,8.3774,6.81,8.22,3145878,0
+OPFI.US,D,20250110,000000,9.35,9.48,8.65,9.29,4959331,0
+OPFI.US,D,20250113,000000,10,10,9.22,9.74,3188573,0
+OPFI.US,D,20250114,000000,10.24,11.24,10.01,10.61,4092929,0
+OPFI.US,D,20250115,000000,11.18,11.96,10.7208,11.91,4037713,0
+OPFI.US,D,20250116,000000,11.98,12,10.66,11.26,3352520,0
+OPFI.US,D,20250117,000000,11.37,12.0846,10.9,11.02,2479133,0
+OPFI.US,D,20250121,000000,11.65,12.25,11.17,11.92,2405417,0
+OPFI.US,D,20250122,000000,12.16,12.5,11.63,11.84,1829186,0
+OPFI.US,D,20250123,000000,11.76,12.25,11.45,12.04,1238702,0
+OPFI.US,D,20250124,000000,12.03,12.85,11.9,12.64,1447191,0
+OPFI.US,D,20250127,000000,12.05,12.53,11.21,12.49,2545403,0
+OPFI.US,D,20250128,000000,12.79,14.41,12.79,13.88,3280769,0
+OPFI.US,D,20250129,000000,14.54,14.62,13.56,13.85,2229243,0
+OPFI.US,D,20250130,000000,14.11,14.85,13.73,13.81,1668760,0
+OPFI.US,D,20250131,000000,13.97,14.38,13.4,13.71,1655223,0
+OPFI.US,D,20250203,000000,12.93,14.13,12.6,13.77,2098507,0
+OPFI.US,D,20250204,000000,14.1,15.13,13.876,15,2324251,0
+OPFI.US,D,20250205,000000,15.35,15.7,14.71,15.57,2056281,0
+OPFI.US,D,20250206,000000,15.85,16.71,15.51,16.36,2594251,0
+OPFI.US,D,20250207,000000,16.55,17.7281,16.07,16.94,3162423,0
+OPFI.US,D,20250210,000000,17.29,17.29,14.21,15.42,6189910,0
+OPFI.US,D,20250211,000000,14.92,15.95,14.88,15,2124865,0
+OPFI.US,D,20250212,000000,14.315,14.74,13.6,14.3,2752997,0
+OPFI.US,D,20250213,000000,14.5,15.3,12.75,13.03,4136930,0
+OPFI.US,D,20250214,000000,13.37,13.56,12.72,13.11,1669578,0
+OPFI.US,D,20250218,000000,13,13.26,11.59,12,3863542,0
+OPFI.US,D,20250219,000000,12.11,12.11,11.3,11.62,2184442,0
+OPFI.US,D,20250220,000000,11.65,11.8,11.16,11.32,1381255,0
+OPFI.US,D,20250221,000000,11.46,12.05,11.21,11.29,1868967,0
+OPFI.US,D,20250224,000000,11.19,11.3,10.09,10.93,3242009,0
+OPFI.US,D,20250225,000000,10.66,10.77,10.2,10.7,1854773,0
+OPFI.US,D,20250226,000000,10.92,11.154,10.3101,10.51,1282469,0
+OPFI.US,D,20250227,000000,10.63,10.8,10.12,10.13,948846,0
+OPFI.US,D,20250228,000000,9.92,10.0699,9.53,9.86,2103592,0
+OPFI.US,D,20250303,000000,10.27,10.72,9.58,9.59,1993252,0
+OPFI.US,D,20250304,000000,9.22,9.6,9.03,9.35,2234113,0
+OPFI.US,D,20250305,000000,11.25,11.28,9.57,10.36,3788907,0
+OPFI.US,D,20250306,000000,10.14,10.4499,9.15,9.69,2367385,0
+OPFI.US,D,20250307,000000,9.7356,9.7356,9.03,9.65,1616964,0
+OPFI.US,D,20250310,000000,9.29,9.47,8.68,9.05,2036297,0
+OPFI.US,D,20250311,000000,9.04,9.46,8.87,9.21,1147565,0
+OPFI.US,D,20250312,000000,9.67,9.7899,9.07,9.35,1011733,0
+OPFI.US,D,20250313,000000,9.34,9.35,8.75,8.88,1009429,0
+OPFI.US,D,20250314,000000,9.08,9.27,8.8301,9.25,980783,0
+OPFI.US,D,20250317,000000,9.2236,9.33,8.92,9.25,987753,0
+OPFI.US,D,20250318,000000,9.19,9.22,8.8205,9.14,678694,0
+OPFI.US,D,20250319,000000,9.23,9.78,9.19,9.68,1255448,0
+OPFI.US,D,20250320,000000,9.68,10.14,9.571,9.91,1305169,0
+OPFI.US,D,20250321,000000,9.71,9.8,9.33,9.76,988745,0
+OPFI.US,D,20250324,000000,10.3,10.98,9.9,10.93,2001039,0
+OPFI.US,D,20250325,000000,11.07,11.1,10.61,10.74,1332052,0
+OPFI.US,D,20250326,000000,10.77,10.77,9.8,9.95,1539572,0
+OPFI.US,D,20250327,000000,9.762,9.77,8.95,9.32,1427340,0
+OPFI.US,D,20250328,000000,9.33,9.53,9.15,9.51,876209,0
+OPFI.US,D,20250331,000000,9.095,9.37,8.9,9.3,872188,0
+OPFI.US,D,20250401,000000,9.2889,9.41,8.9,9.33,718272,0
+OPFI.US,D,20250402,000000,9.1,9.86,9.06,9.78,717777,0
+OPFI.US,D,20250403,000000,9.1,9.35,8.95,8.96,984251,0
+OPFI.US,D,20250404,000000,8.11,8.36,7.5928,8.27,1750594,0
+OPFI.US,D,20250407,000000,7.62,8.5899,7.54,8.16,1621047,0
+OPFI.US,D,20250408,000000,8.19,8.5,7.72,7.92,1220180,0
+OPFI.US,D,20250409,000000,7.88,8.82,7.63,8.66,1297789,0
+OPFI.US,D,20250410,000000,8.44,8.52,8.11,8.33,846726,0
+OPFI.US,D,20250411,000000,8.225,8.51,7.92,8.47,753002,0
+OPFI.US,D,20250414,000000,8.66,8.7392,8.21,8.27,697696,0
+OPFI.US,D,20250415,000000,8.29,8.54,8,8.49,469316,0
+OPFI.US,D,20250416,000000,8.26,8.44,8.18,8.35,446988,0
+OPFI.US,D,20250417,000000,8.43,8.49,8.22,8.3,479174,0
+OPFI.US,D,20250421,000000,8.22,8.41,7.81,7.98,671429,0
+OPFI.US,D,20250422,000000,8.125,8.485,7.9875,8.44,574345,0
+OPFI.US,D,20250423,000000,8.87,9.05,8.54,8.86,1392512,0
+OPFI.US,D,20250424,000000,8.9,9.38,8.86,9.37,1107998,0
+OPFI.US,D,20250425,000000,9.32,9.6,9.26,9.27,483406,0
+OPFI.US,D,20250428,000000,9.24,9.5,9.17,9.5,528668,0
+OPFI.US,D,20250429,000000,9.59,9.65,9.372,9.48,389276,0
+OPFI.US,D,20250430,000000,9.26,9.51,9.075,9.35,856447,0
+OPFI.US,D,20250501,000000,9.56,9.72,9.29,9.6,507196,0
+OPFI.US,D,20250502,000000,9.6,10.07,9.55,9.93,677593,0
+OPFI.US,D,20250505,000000,9.8464,9.92,9.7192,9.86,511615,0
+OPFI.US,D,20250506,000000,9.6,9.8398,9.43,9.7,611357,0
+OPFI.US,D,20250507,000000,11,11,10.01,10.84,1992259,0
+OPFI.US,D,20250508,000000,11.39,12.3,11.31,11.61,2035288,0
+OPFI.US,D,20250509,000000,11.72,11.98,11.3,11.64,974342,0
+OPFI.US,D,20250512,000000,12.44,12.52,12.04,12.16,1406264,0
+OPFI.US,D,20250513,000000,12.285,12.64,12.2,12.43,1259954,0
+OPFI.US,D,20250514,000000,12.49,12.6,11.91,12.1,1034205,0
+OPFI.US,D,20250515,000000,12.13,12.15,11.24,11.39,2040166,0
+OPFI.US,D,20250516,000000,11.45,11.88,11.4,11.81,761481,0
+OPFI.US,D,20250519,000000,11.38,11.93,11.36,11.89,669311,0
+OPFI.US,D,20250520,000000,12.04,12.48,11.9,12.21,804548,0
+OPFI.US,D,20250521,000000,11.96,12.1025,11.1581,11.33,1097564,0
+OPFI.US,D,20250522,000000,11.3553,11.922,11.2648,11.73,795884,0
+OPFI.US,D,20250523,000000,11.47,12.34,11.41,11.98,877953,0
+OPFI.US,D,20250527,000000,12.4,13.0899,12.24,13.03,2392196,0
+OPFI.US,D,20250528,000000,13.48,13.6995,12.9202,13.21,1653145,0
+OPFI.US,D,20250529,000000,13.41,13.54,12.59,12.94,1251612,0
+OPFI.US,D,20250530,000000,12.79,12.97,12.4,12.67,1080511,0
+OPFI.US,D,20250602,000000,12.6,13.32,12.45,13.2,1521490,0
+OPFI.US,D,20250603,000000,13.15,13.34,12.9,13.14,1108925,0
+OPFI.US,D,20250604,000000,13.38,14.11,13.11,13.49,1493205,0
+OPFI.US,D,20250605,000000,13.55,14.03,13.37,13.55,1168704,0
+OPFI.US,D,20250606,000000,13.74,14.24,13.7,14.18,1428613,0
+OPFI.US,D,20250609,000000,14.41,14.4498,13.35,13.89,1488820,0
+OPFI.US,D,20250610,000000,13.85,14.09,13.46,13.93,1120782,0
+OPFI.US,D,20250611,000000,13.94,14.28,13.6526,13.9,950399,0
+OPFI.US,D,20250612,000000,13.7,13.85,12.46,12.56,2591639,0
+OPFI.US,D,20250613,000000,12.27,12.43,12.09,12.21,1345175,0
+OPFI.US,D,20250616,000000,12.405,12.6887,12.23,12.3,1018412,0
+OPFI.US,D,20250617,000000,12.0103,12.1,11.6,11.95,1601329,0
+OPFI.US,D,20250618,000000,12,12.71,12,12.58,1130787,0
+OPFI.US,D,20250620,000000,12.82,13.05,12.6,12.85,1334582,0
+OPFI.US,D,20250623,000000,12.8,13.42,12.38,13.4,1413037,0
+OPFI.US,D,20250624,000000,13.735,14.51,13.67,14.48,1883272,0
+OPFI.US,D,20250625,000000,14.72,14.81,14.1,14.45,922137,0
+OPFI.US,D,20250626,000000,14.55,14.7,14.31,14.5,755250,0
+OPFI.US,D,20250627,000000,14.55,15.0301,14.2,14.61,1771074,0
+OPFI.US,D,20250630,000000,14.61,14.625,13.25,13.99,2083452,0
+OPFI.US,D,20250701,000000,13.82,14.08,13.02,13.58,1185936,0
+OPFI.US,D,20250702,000000,13.37,13.78,13.25,13.51,966742,0
+OPFI.US,D,20250703,000000,13.535,13.73,13.1258,13.72,1026248,0
+OPFI.US,D,20250707,000000,13.625,14.28,13.305,14.23,1026153,0
+OPFI.US,D,20250708,000000,14.27,14.97,14.1428,14.25,1409205,0
+OPFI.US,D,20250709,000000,14.42,14.5,13.65,13.69,873124,0
+OPFI.US,D,20250710,000000,13.71,13.88,13.23,13.35,869047,0
+OPFI.US,D,20250711,000000,13.275,13.49,12.245,12.27,1959135,0
+OPFI.US,D,20250714,000000,12.05,12.35,11.91,11.97,1521576,0
+OPFI.US,D,20250715,000000,11.95,11.966,11.4,11.49,1621271,0
+OPFI.US,D,20250716,000000,11.5,11.8599,11.37,11.75,1263980,0
+OPFI.US,D,20250717,000000,11.75,11.77,11.45,11.65,819356,0
+OPFI.US,D,20250718,000000,11.7,11.76,11.5,11.64,784625,0
+OPFI.US,D,20250721,000000,11.728,11.97,11.4,11.44,766230,0
+OPFI.US,D,20250722,000000,11.425,11.425,10.95,11.28,886281,0
+OPFI.US,D,20250723,000000,11.385,11.7,11.27,11.65,871026,0
+OPFI.US,D,20250724,000000,11.5,11.53,11.17,11.25,735294,0
+OPFI.US,D,20250725,000000,11.27,11.31,11.12,11.27,671048,0
+OPFI.US,D,20250728,000000,11.335,11.43,10.72,10.92,1001889,0
+OPFI.US,D,20250729,000000,10.93,11.21,10.83,10.88,742158,0
+OPFI.US,D,20250730,000000,10.99,11.0592,10.52,10.69,1084350,0
+OPFI.US,D,20250731,000000,10.71,10.9,10.53,10.64,849836,0
+OPFI.US,D,20250801,000000,10.225,10.4,9.9,10.4,1264360,0
+OPFI.US,D,20250804,000000,10.4,10.43,9.95,10.25,1421091,0
+OPFI.US,D,20250805,000000,10.21,10.29,9.64,9.99,1658958,0
+OPFI.US,D,20250806,000000,11.8,12.6,10.76,11.33,3000848,0
+OPFI.US,D,20250807,000000,11.27,11.33,10.35,10.35,1352180,0
+OPFI.US,D,20250808,000000,10.3,10.85,9.92,10.76,1399893,0
+OPFI.US,D,20250811,000000,10.85,11.3299,10.56,10.9,1357656,0
+OPFI.US,D,20250812,000000,11,11.035,10.63,10.79,1222305,0
+OPFI.US,D,20250813,000000,10.88,10.9336,10.56,10.76,820725,0
+OPFI.US,D,20250814,000000,10.5,10.7934,10.31,10.57,760238,0
+OPFI.US,D,20250815,000000,10.645,10.645,10.24,10.42,888834,0
+OPFI.US,D,20250818,000000,10.35,10.65,10.35,10.6,744231,0
+OPFI.US,D,20250819,000000,10.3,10.3,9.41,9.89,2697161,0
+OPFI.US,D,20250820,000000,9.72,9.72,9.51,9.58,1238035,0
+OPFI.US,D,20250821,000000,9.32,9.76,9.32,9.65,743455,0
+OPFI.US,D,20250822,000000,9.65,10.16,9.55,9.78,967895,0
+OPFI.US,D,20250825,000000,9.74,10.19,9.7,9.97,828095,0
+OPFI.US,D,20250826,000000,10.32,10.76,10.31,10.73,1372728,0
+OPFI.US,D,20250827,000000,10.6,10.63,10.11,10.15,1344379,0
+OPFI.US,D,20250828,000000,10.13,10.4,10.071,10.16,956830,0
+OPFI.US,D,20250829,000000,10.135,10.21,9.9536,10.21,704695,0
+OPFI.US,D,20250902,000000,9.9629,10.29,9.81,10.29,781058,0
+OPFI.US,D,20250903,000000,10.205,10.27,9.91,10.11,1408861,0
+OPFI.US,D,20250904,000000,10.13,10.58,10.116,10.45,737651,0
+OPFI.US,D,20250905,000000,10.55,10.74,10.231,10.46,559466,0
+OPFI.US,D,20250908,000000,10.52,10.6,10.31,10.47,712906,0
+OPFI.US,D,20250909,000000,10.3004,10.49,10.13,10.44,545897,0
+OPFI.US,D,20250910,000000,10.49,10.5899,10.03,10.19,757417,0
+OPFI.US,D,20250911,000000,10.285,10.47,10.1536,10.46,574093,0
+OPFI.US,D,20250912,000000,10.34,11.05,10.34,10.99,975488,0
+OPFI.US,D,20250915,000000,11.09,11.19,10.8507,11.15,1126999,0
+OPFI.US,D,20250916,000000,11.28,11.46,10.97,11.42,1206752,0
+OPFI.US,D,20250917,000000,11.46,11.91,11.3395,11.72,1211525,0
+OPFI.US,D,20250918,000000,11.9,12.12,11.81,12.09,1272526,0
+OPFI.US,D,20250919,000000,12.13,12.23,11.71,11.74,1315694,0
+OPFI.US,D,20250922,000000,11.62,11.73,11.42,11.63,708091,0
+OPFI.US,D,20250923,000000,11.7103,12.45,11.6,11.74,1221369,0
+OPFI.US,D,20250924,000000,11.85,12.1799,11.49,11.51,783991,0
+OPFI.US,D,20250925,000000,11.24,12.32,11.06,12.24,1211087,0
+OPFI.US,D,20250926,000000,12.35,12.4459,11.96,12.1,927909,0
+OPFI.US,D,20250929,000000,12.2,12.2764,11.6771,11.91,798611,0
+OPFI.US,D,20250930,000000,11.855,11.93,11.11,11.33,777989,0
+OPFI.US,D,20251001,000000,11.35,11.5,11.13,11.2,720247,0
+OPFI.US,D,20251002,000000,11.2287,11.23,10.55,10.73,1142686,0
+OPFI.US,D,20251003,000000,10.79,10.94,10.69,10.84,743440,0
+OPFI.US,D,20251006,000000,10.84,10.855,10.36,10.51,1116878,0
+OPFI.US,D,20251007,000000,10.45,10.6,10.05,10.13,1019595,0
+OPFI.US,D,20251008,000000,10.25,10.42,10.02,10.04,699335,0
+OPFI.US,D,20251009,000000,10.05,10.11,9.85,10.06,909379,0
+OPFI.US,D,20251010,000000,10,10.11,9.61,9.63,975886,0
+OPFI.US,D,20251013,000000,9.805,10,9.72,9.97,714318,0
+OPFI.US,D,20251014,000000,9.775,10.45,9.71,10.22,752701,0
+OPFI.US,D,20251015,000000,10.2,10.27,9.83,9.86,939731,0
+OPFI.US,D,20251016,000000,9.8,9.9099,9.4,9.46,861143,0
+OPFI.US,D,20251017,000000,9.29,9.4567,9.19,9.3,642939,0
+OPFI.US,D,20251020,000000,9.3999,9.81,9.387,9.8,499889,0
+OPFI.US,D,20251021,000000,9.795,9.98,9.72,9.97,481143,0
+OPFI.US,D,20251022,000000,9.96,9.97,9.63,9.71,527825,0
+OPFI.US,D,20251023,000000,9.8,10.07,9.78,9.87,593192,0
+OPFI.US,D,20251024,000000,9.9965,10.3,9.93,10.18,653028,0
+OPFI.US,D,20251027,000000,10.295,10.4225,10.04,10.05,578511,0
+OPFI.US,D,20251028,000000,10.15,10.19,9.88,9.99,801636,0
+OPFI.US,D,20251029,000000,10.92,11.09,9,10.37,2227025,0
+OPFI.US,D,20251030,000000,10.21,10.395,9.42,9.62,1628149,0
+OPFI.US,D,20251031,000000,9.78,9.94,9.65,9.75,892399,0
+OPFI.US,D,20251103,000000,9.9,10.325,9.85,10.05,867147,0
+OPFI.US,D,20251104,000000,9.81,10,9.655,9.67,751761,0
+OPFI.US,D,20251105,000000,9.7,9.94,9.5501,9.94,635800,0
+OPFI.US,D,20251106,000000,9.75,9.94,9.42,9.45,728193,0
+OPFI.US,D,20251107,000000,9.39,9.94,9.35,9.94,582932,0
+OPFI.US,D,20251110,000000,10.1,10.25,9.8496,10.06,605677,0
+OPFI.US,D,20251111,000000,10.05,10.05,9.81,9.84,488949,0
+OPFI.US,D,20251112,000000,9.76,9.935,9.72,9.84,592229,0
+OPFI.US,D,20251113,000000,9.7815,9.86,9.52,9.67,516405,0
+OPFI.US,D,20251114,000000,9.43,9.91,9.34,9.83,925874,0
+OPFI.US,D,20251117,000000,9.81,10.15,9.275,9.32,936776,0
+OPFI.US,D,20251118,000000,9.16,9.48,9.16,9.38,621814,0
+OPFI.US,D,20251119,000000,9.4,9.61,9.38,9.46,690342,0
+OPFI.US,D,20251120,000000,9.66,9.76,9.149,9.18,545717,0
+OPFI.US,D,20251121,000000,9.15,9.4,9.04,9.23,697647,0
+OPFI.US,D,20251124,000000,9.2,9.3199,9.14,9.25,296362,0
+OPFI.US,D,20251125,000000,9.3,9.64,9.21,9.61,377636,0
+OPFI.US,D,20251126,000000,9.545,9.7798,9.52,9.76,632127,0
+OPFI.US,D,20251128,000000,9.73,9.98,9.6612,9.9,265885,0
+OPFI.US,D,20251201,000000,9.8,9.9,9.65,9.78,369797,0
+OPFI.US,D,20251202,000000,9.7001,9.84,9.64,9.65,345242,0
+OPFI.US,D,20251203,000000,9.7784,10.2,9.665,10.15,443568,0
+OPFI.US,D,20251204,000000,10.115,10.335,10.0317,10.29,505613,0
+OPFI.US,D,20251205,000000,10.2,10.36,10.030451,10.11,357731,0
+OPFI.US,D,20251208,000000,10.175,10.27,10.11,10.16,365239,0
+OPFI.US,D,20251209,000000,10.3,10.665,10.29,10.62,712738,0
+OPFI.US,D,20251210,000000,10.54,10.86,10.4267,10.74,635839,0
+OPFI.US,D,20251211,000000,10.63,11.0564,10.56,10.98,596948,0
+OPFI.US,D,20251212,000000,11,11.35,10.985,11.09,1106682,0
+OPFI.US,D,20251215,000000,11.05,11.2,10.6,10.67,606798,0
+OPFI.US,D,20251216,000000,10.58,11.09,10.56,10.96,492647,0
+OPFI.US,D,20251217,000000,10.935,11.12,10.73,10.74,501430,0
+OPFI.US,D,20251218,000000,10.89,11.18,10.645,10.7,796613,0
+OPFI.US,D,20251219,000000,10.815,10.89,10.62,10.74,769320,0
+OPFI.US,D,20251222,000000,10.84,11.69,10.81,11.38,877432,0
+OPFI.US,D,20251223,000000,11.251,11.3673,10.93,11.02,491239,0
+OPFI.US,D,20251224,000000,11.185,11.3,11,11.24,193335,0
+OPFI.US,D,20251226,000000,11.28,11.28,11.02,11.13,394642,0
+OPFI.US,D,20251229,000000,11.11,11.21,10.995,11.02,354533,0
+OPFI.US,D,20251230,000000,11.02,11.1154,10.81,10.83,392962,0
+OPFI.US,D,20251231,000000,10.72,10.82,10.42,10.46,543002,0
+OPFI.US,D,20260102,000000,10.565,10.565,10.09,10.3,653550,0
+OPFI.US,D,20260105,000000,10.32,10.7,10.24,10.5,569363,0
+OPFI.US,D,20260106,000000,10.5,10.5532,10.03,10.2,560162,0
+OPFI.US,D,20260107,000000,10.05,10.26,9.79,10.21,531497,0
+OPFI.US,D,20260108,000000,10.19,10.42,10.14,10.38,384467,0
+OPFI.US,D,20260109,000000,10.32,10.4908,10.25,10.38,474306,0
+OPFI.US,D,20260112,000000,10.2,10.25,9.9,10.1,551728,0
+OPFI.US,D,20260113,000000,10.1366,10.16,9.97,10.09,484458,0
+OPFI.US,D,20260114,000000,10.05,10.11,9.84,9.95,515029,0
+OPFI.US,D,20260115,000000,10,10.165,9.97,10.01,503861,0
+OPFI.US,D,20260116,000000,9.99,10.13,9.91,9.91,566023,0
+OPFI.US,D,20260120,000000,9.76,10.085,9.6408,9.9,689453,0
+OPFI.US,D,20260121,000000,10.01,10.03,9.78,9.96,455071,0
+OPFI.US,D,20260122,000000,10,10.255,9.96,9.97,640449,0
+OPFI.US,D,20260123,000000,10,10.04,9.79,9.91,444664,0
+OPFI.US,D,20260126,000000,9.84,9.975,9.78,9.88,366682,0
+OPFI.US,D,20260127,000000,9.87,9.92,9.73,9.85,417727,0
+OPFI.US,D,20260128,000000,9.905,9.94,9.5,9.64,530706,0
+OPFI.US,D,20260129,000000,9.6,9.73,9.46,9.72,614660,0
+OPFI.US,D,20260130,000000,9.65,9.815,9.49,9.52,585663,0
+OPFI.US,D,20260202,000000,9.5,9.92,9.48,9.73,611381,0
+OPFI.US,D,20260203,000000,9.79,9.85,9.0359,9.15,915160,0
+OPFI.US,D,20260204,000000,9.16,9.161,8.83,9.1,630560,0
+OPFI.US,D,20260205,000000,9,9.04,8.75,8.79,573963,0
+OPFI.US,D,20260206,000000,8.96,9.1,8.84,9.07,347698,0
+OPFI.US,D,20260209,000000,9.08,9.315,9.05,9.13,335925,0
+OPFI.US,D,20260210,000000,9.19,9.4,9.14,9.16,250166,0
+OPFI.US,D,20260211,000000,9.12,9.17,8.7728,8.89,370183,0
+OPFI.US,D,20260212,000000,8.99,9,8.7,8.81,384494,0
+OPFI.US,D,20260213,000000,8.8,9.01,8.75,8.91,303391,0
+OPFI.US,D,20260217,000000,8.89,9.081631,8.78,8.98,277304,0
+OPFI.US,D,20260218,000000,9.0344,9.35,9.0344,9.27,302984,0
diff --git a/daily/us/nyse stocks/2/oppe.us.txt b/daily/us/nyse stocks/2/oppe.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..45876660899a8a8731e832005f52b7d7d233f2b0
--- /dev/null
+++ b/daily/us/nyse stocks/2/oppe.us.txt	
@@ -0,0 +1,2684 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OPPE.US,D,20150603,000000,19.1141,19.1571,18.9931,19.0589,119473,0
+OPPE.US,D,20150604,000000,19.0002,19.0503,18.7053,18.7709,148854,0
+OPPE.US,D,20150605,000000,18.7114,18.7114,18.5845,18.6623,78341.9,0
+OPPE.US,D,20150608,000000,18.5268,18.5337,18.322,18.3857,114019,0
+OPPE.US,D,20150609,000000,18.4357,18.46,18.2911,18.3297,241257,0
+OPPE.US,D,20150610,000000,18.5487,18.7053,18.4908,18.6283,92200.7,0
+OPPE.US,D,20150611,000000,18.834,18.841,18.6352,18.6763,159097,0
+OPPE.US,D,20150612,000000,18.3857,18.4846,18.3368,18.4846,40294.9,0
+OPPE.US,D,20150615,000000,18.2422,18.2422,18.1047,18.1713,159343,0
+OPPE.US,D,20150616,000000,18.1118,18.322,18.1118,18.2781,59038,0
+OPPE.US,D,20150617,000000,18.2422,18.2422,17.97,18.0426,138361,0
+OPPE.US,D,20150618,000000,18.012,18.4908,18.012,18.208,222856,0
+OPPE.US,D,20150619,000000,18.2858,18.2911,18.1994,18.2212,47983.3,0
+OPPE.US,D,20150622,000000,18.6054,18.6763,18.5303,18.5968,105321,0
+OPPE.US,D,20150623,000000,18.9181,18.9452,18.8513,18.9181,178060,0
+OPPE.US,D,20150624,000000,18.7851,18.8007,18.6405,18.6683,128144,0
+OPPE.US,D,20150625,000000,18.8007,18.8286,18.6966,18.6966,134471,0
+OPPE.US,D,20150626,000000,18.8805,18.8864,18.7779,18.8435,47985.6,0
+OPPE.US,D,20150629,000000,18.3867,18.4723,18.0574,18.1092,233192,0
+OPPE.US,D,20150630,000000,18.306,18.3657,18.0811,18.2265,69297.6,0
+OPPE.US,D,20150701,000000,18.5756,18.7586,18.4015,18.517,139968,0
+OPPE.US,D,20150702,000000,18.5004,18.5004,18.3498,18.4094,110409,0
+OPPE.US,D,20150706,000000,18.0067,18.0811,17.8482,17.9647,201018,0
+OPPE.US,D,20150707,000000,17.892,18.0742,17.6502,18.0663,279255,0
+OPPE.US,D,20150708,000000,17.8593,17.8593,17.6091,17.6811,208584,0
+OPPE.US,D,20150709,000000,18.1536,18.1835,18.0811,18.0811,132684,0
+OPPE.US,D,20150710,000000,18.5451,18.7114,18.5082,18.6606,107247,0
+OPPE.US,D,20150713,000000,18.8672,18.9242,18.8435,18.8864,194559,0
+OPPE.US,D,20150714,000000,18.7779,18.9031,18.6844,18.8359,135140,0
+OPPE.US,D,20150715,000000,18.9399,18.9399,18.7719,18.8741,89265.2,0
+OPPE.US,D,20150716,000000,19.1797,19.2316,19.1054,19.2138,148907,0
+OPPE.US,D,20150717,000000,19.2438,19.2517,19.1859,19.2438,76998.6,0
+OPPE.US,D,20150720,000000,19.3953,19.4022,19.3321,19.3811,107385,0
+OPPE.US,D,20150721,000000,19.298,19.3042,19.1571,19.2226,87724.3,0
+OPPE.US,D,20150722,000000,19.1571,19.2316,19.1281,19.2226,90749,0
+OPPE.US,D,20150723,000000,19.1641,19.1946,19.0486,19.0696,222196,0
+OPPE.US,D,20150724,000000,19.1281,19.1641,18.9741,18.9976,86900.7,0
+OPPE.US,D,20150727,000000,18.765,18.7851,18.5968,18.6124,284205,0
+OPPE.US,D,20150728,000000,18.7343,18.9242,18.7343,18.9031,80848,0
+OPPE.US,D,20150729,000000,18.9242,19.1054,18.9181,19.0573,47712.6,0
+OPPE.US,D,20150730,000000,19.0101,19.0642,18.9181,19.0486,273344,0
+OPPE.US,D,20150731,000000,19.0642,19.1281,19.0336,19.1211,31214.1,0
+OPPE.US,D,20150803,000000,19.2138,19.2814,19.1797,19.2517,59136.2,0
+OPPE.US,D,20150804,000000,19.1859,19.2517,19.1797,19.2226,143271,0
+OPPE.US,D,20150805,000000,19.347,19.347,19.2594,19.2594,599212,0
+OPPE.US,D,20150806,000000,19.3259,19.3671,19.1859,19.2594,48556.7,0
+OPPE.US,D,20150807,000000,19.1054,19.1054,19.0256,19.0834,51973.2,0
+OPPE.US,D,20150810,000000,19.1281,19.1797,19.1054,19.1483,127871,0
+OPPE.US,D,20150811,000000,18.7927,18.9322,18.7927,18.9031,60359.6,0
+OPPE.US,D,20150812,000000,18.5678,18.6763,18.4094,18.6405,123196,0
+OPPE.US,D,20150813,000000,18.7203,18.7499,18.6343,18.6606,62834.8,0
+OPPE.US,D,20150814,000000,18.7045,18.7927,18.6763,18.7779,40698.1,0
+OPPE.US,D,20150817,000000,18.6054,18.7422,18.5451,18.7343,54584.4,0
+OPPE.US,D,20150818,000000,18.765,18.765,18.6527,18.6606,262617,0
+OPPE.US,D,20150819,000000,18.4367,18.4926,18.3657,18.4435,116460,0
+OPPE.US,D,20150820,000000,18.1536,18.1536,17.7683,17.7683,143821,0
+OPPE.US,D,20150821,000000,17.7247,17.7764,17.1864,17.2206,250792,0
+OPPE.US,D,20150824,000000,16.4072,17.1364,16.0955,16.5841,474052,0
+OPPE.US,D,20150825,000000,17.28,17.4718,16.6985,16.8153,126359,0
+OPPE.US,D,20150826,000000,17.5279,17.5708,17.1435,17.5279,214907,0
+OPPE.US,D,20150827,000000,17.7683,17.7896,17.5279,17.7179,153993,0
+OPPE.US,D,20150828,000000,17.6653,17.7764,17.5925,17.6881,48674.4,0
+OPPE.US,D,20150831,000000,17.6451,17.7449,17.5708,17.6653,61597.7,0
+OPPE.US,D,20150901,000000,17.3799,17.3799,17.1127,17.1644,160598,0
+OPPE.US,D,20150902,000000,17.4559,17.4559,17.2282,17.4043,91570.2,0
+OPPE.US,D,20150903,000000,17.5417,17.7247,17.5126,17.5629,40425.1,0
+OPPE.US,D,20150904,000000,17.3878,17.4121,17.2134,17.3159,120032,0
+OPPE.US,D,20150908,000000,17.6502,17.7126,17.6006,17.7126,37122.9,0
+OPPE.US,D,20150909,000000,17.9408,17.9408,17.4909,17.5279,358589,0
+OPPE.US,D,20150910,000000,17.659,17.7406,17.6292,17.7126,29550.9,0
+OPPE.US,D,20150911,000000,17.5189,17.5629,17.4559,17.5629,85658,0
+OPPE.US,D,20150914,000000,17.4332,17.4332,17.2669,17.3239,93223.1,0
+OPPE.US,D,20150915,000000,17.441,17.5417,17.3799,17.4718,62700,0
+OPPE.US,D,20150916,000000,17.6502,17.673,17.5708,17.659,96248.9,0
+OPPE.US,D,20150917,000000,17.673,17.8089,17.5708,17.5784,111786,0
+OPPE.US,D,20150918,000000,17.2888,17.5126,17.2748,17.448,88410.8,0
+OPPE.US,D,20150921,000000,17.512,17.5997,17.4324,17.498,54909.9,0
+OPPE.US,D,20150922,000000,17.2337,17.2564,17.1023,17.2117,133101,0
+OPPE.US,D,20150923,000000,17.1978,17.2415,17.0804,17.153,130910,0
+OPPE.US,D,20150924,000000,16.9631,17.117,16.8028,17.0445,253878,0
+OPPE.US,D,20150925,000000,17.2923,17.2923,17.0156,17.1259,142413,0
+OPPE.US,D,20150928,000000,17.0234,17.0313,16.775,16.7958,64154.1,0
+OPPE.US,D,20150929,000000,16.8405,16.9133,16.775,16.8764,27111.1,0
+OPPE.US,D,20150930,000000,17.1619,17.1619,17.0086,17.117,47380.2,0
+OPPE.US,D,20151001,000000,17.1777,17.2564,17.0156,17.1898,98866.9,0
+OPPE.US,D,20151002,000000,17.0804,17.4761,17.0613,17.4761,69425.5,0
+OPPE.US,D,20151005,000000,17.6644,17.8026,17.6362,17.7896,59265.3,0
+OPPE.US,D,20151006,000000,17.8166,17.8772,17.703,17.7325,222518,0
+OPPE.US,D,20151007,000000,17.8849,17.9417,17.7683,17.9,77640.6,0
+OPPE.US,D,20151008,000000,17.8401,18.0382,17.8166,18.0075,169386,0
+OPPE.US,D,20151009,000000,17.9728,17.9728,17.7824,17.8684,32182.7,0
+OPPE.US,D,20151012,000000,17.7824,17.8401,17.7118,17.7528,43241.9,0
+OPPE.US,D,20151013,000000,17.5183,17.6444,17.49,17.5409,29713.1,0
+OPPE.US,D,20151014,000000,17.6215,17.6282,17.4761,17.5183,80516.7,0
+OPPE.US,D,20151015,000000,17.6721,17.8544,17.6215,17.8401,53132.6,0
+OPPE.US,D,20151016,000000,17.7449,17.8089,17.7118,17.7824,18074.8,0
+OPPE.US,D,20151019,000000,17.7947,17.892,17.7947,17.8684,32454.5,0
+OPPE.US,D,20151020,000000,17.8684,17.892,17.8089,17.8544,24329.7,0
+OPPE.US,D,20151021,000000,17.9728,17.9785,17.8684,17.8684,51896.7,0
+OPPE.US,D,20151022,000000,18.0224,18.2492,17.9856,18.2212,83942.3,0
+OPPE.US,D,20151023,000000,18.3245,18.4953,18.3245,18.4836,27250.5,0
+OPPE.US,D,20151026,000000,18.4669,18.4669,18.3664,18.3813,30535.6,0
+OPPE.US,D,20151027,000000,18.2282,18.2422,18.1467,18.1623,41630.2,0
+OPPE.US,D,20151028,000000,18.1923,18.4392,18.1923,18.4392,30810.8,0
+OPPE.US,D,20151029,000000,18.2798,18.3386,18.2212,18.3323,17936.6,0
+OPPE.US,D,20151030,000000,18.2736,18.4252,18.2736,18.3594,25882.1,0
+OPPE.US,D,20151102,000000,18.4468,18.5925,18.4468,18.5712,274932,0
+OPPE.US,D,20151103,000000,18.5398,18.638,18.5188,18.5925,114067,0
+OPPE.US,D,20151104,000000,18.5845,18.616,18.4889,18.5643,141360,0
+OPPE.US,D,20151105,000000,18.6081,18.616,18.4889,18.5259,339187,0
+OPPE.US,D,20151106,000000,18.6423,18.7465,18.6238,18.7246,788199,0
+OPPE.US,D,20151109,000000,18.6484,18.6484,18.475,18.5712,73887.1,0
+OPPE.US,D,20151110,000000,18.4323,18.5487,18.4323,18.5188,46692.6,0
+OPPE.US,D,20151111,000000,18.6728,18.6728,18.5487,18.5487,54090.9,0
+OPPE.US,D,20151112,000000,18.3884,18.3884,18.2352,18.2352,141455,0
+OPPE.US,D,20151113,000000,18.2282,18.3158,18.1923,18.2142,101330,0
+OPPE.US,D,20151116,000000,18.2282,18.5487,18.2282,18.533,87227.4,0
+OPPE.US,D,20151117,000000,18.6423,18.6728,18.4889,18.533,179520,0
+OPPE.US,D,20151118,000000,18.6797,18.7894,18.6238,18.7542,83530,0
+OPPE.US,D,20151119,000000,18.7683,18.7683,18.6728,18.6862,30947.9,0
+OPPE.US,D,20151120,000000,18.7745,18.7745,18.6862,18.708,70518.7,0
+OPPE.US,D,20151123,000000,18.6862,18.7158,18.5784,18.638,47108.4,0
+OPPE.US,D,20151124,000000,18.4252,18.5398,18.4183,18.5119,48340.9,0
+OPPE.US,D,20151125,000000,18.5487,18.6423,18.5487,18.6081,88186.9,0
+OPPE.US,D,20151127,000000,18.7,18.7894,18.7,18.7542,15746.9,0
+OPPE.US,D,20151130,000000,18.7894,18.8918,18.7894,18.84,27660.5,0
+OPPE.US,D,20151201,000000,18.9164,18.9234,18.848,18.9075,57574.8,0
+OPPE.US,D,20151202,000000,18.9075,18.9296,18.6797,18.6797,176954,0
+OPPE.US,D,20151203,000000,18.7621,18.7621,18.2492,18.2867,138138,0
+OPPE.US,D,20151204,000000,18.504,18.7621,18.4953,18.7542,105988,0
+OPPE.US,D,20151207,000000,18.7246,18.7246,18.6238,18.693,30535.6,0
+OPPE.US,D,20151208,000000,18.3524,18.3813,18.265,18.3524,34909.2,0
+OPPE.US,D,20151209,000000,18.1923,18.3664,18.0075,18.0951,113520,0
+OPPE.US,D,20151210,000000,18.1923,18.2736,18.1623,18.1852,43681.6,0
+OPPE.US,D,20151211,000000,17.892,17.892,17.7118,17.7406,157887,0
+OPPE.US,D,20151214,000000,17.7616,17.8482,17.57,17.8482,254045,0
+OPPE.US,D,20151215,000000,17.9279,18.045,17.9279,17.9785,84077.1,0
+OPPE.US,D,20151216,000000,18.1852,18.4323,18.1101,18.4032,67099.9,0
+OPPE.US,D,20151217,000000,18.4323,18.4468,18.2867,18.292,131458,0
+OPPE.US,D,20151218,000000,18.1704,18.2422,18.0382,18.0382,124473,0
+OPPE.US,D,20151221,000000,18.2736,18.2736,17.9201,18.0171,129102,0
+OPPE.US,D,20151222,000000,17.9357,18.1303,17.9357,18.1065,173784,0
+OPPE.US,D,20151223,000000,18.2561,18.3693,18.2274,18.3394,52363.8,0
+OPPE.US,D,20151224,000000,18.3333,18.3551,18.293,18.3017,29554.4,0
+OPPE.US,D,20151228,000000,18.293,18.3693,18.2291,18.3086,65198.1,0
+OPPE.US,D,20151229,000000,18.4935,18.5477,18.4435,18.5101,167604,0
+OPPE.US,D,20151230,000000,18.5101,18.5477,18.4147,18.4505,317904,0
+OPPE.US,D,20151231,000000,18.3847,18.5014,18.3251,18.3394,258431,0
+OPPE.US,D,20160104,000000,18.1142,18.2054,18.0014,18.201,82476.8,0
+OPPE.US,D,20160105,000000,18.0618,18.1223,18.0014,18.1142,37975,0
+OPPE.US,D,20160106,000000,17.7572,17.8184,17.6198,17.7203,53827.1,0
+OPPE.US,D,20160107,000000,17.4061,17.5305,17.2178,17.2564,520747,0
+OPPE.US,D,20160108,000000,17.4734,17.5024,17.1443,17.1661,816784,0
+OPPE.US,D,20160111,000000,17.3517,17.3517,17.1233,17.301,281795,0
+OPPE.US,D,20160112,000000,17.5024,17.5532,17.3676,17.54,213094,0
+OPPE.US,D,20160113,000000,17.6292,17.6292,17.1382,17.1514,110580,0
+OPPE.US,D,20160114,000000,17.2031,17.4096,17.083,17.3517,127443,0
+OPPE.US,D,20160115,000000,16.7038,16.822,16.5394,16.7967,2811131,0
+OPPE.US,D,20160119,000000,16.8678,16.8678,16.5551,16.7566,726533,0
+OPPE.US,D,20160120,000000,16.4721,16.5245,16.0832,16.4359,860996,0
+OPPE.US,D,20160121,000000,16.4495,16.6033,16.3452,16.4868,48894.8,0
+OPPE.US,D,20160122,000000,17.0339,17.098,16.9579,17.0901,104285,0
+OPPE.US,D,20160125,000000,17.0035,17.0404,16.8748,16.8748,99247.3,0
+OPPE.US,D,20160126,000000,17.0637,17.2031,17.0339,17.183,100539,0
+OPPE.US,D,20160127,000000,17.1066,17.2477,16.9078,16.9798,89934.5,0
+OPPE.US,D,20160128,000000,17.1416,17.1416,16.8833,16.9886,70189.7,0
+OPPE.US,D,20160129,000000,17.098,17.3448,17.098,17.315,60392.7,0
+OPPE.US,D,20160201,000000,17.2415,17.3659,17.1593,17.301,74835.2,0
+OPPE.US,D,20160202,000000,17.1443,17.1443,16.8162,16.8326,46169.5,0
+OPPE.US,D,20160203,000000,16.9203,16.9203,16.5945,16.8247,54872.2,0
+OPPE.US,D,20160204,000000,16.6058,16.7329,16.5245,16.6796,59351,0
+OPPE.US,D,20160205,000000,16.7992,16.7992,16.5507,16.6005,117835,0
+OPPE.US,D,20160208,000000,16.1367,16.1367,15.8145,15.9345,89835.2,0
+OPPE.US,D,20160209,000000,15.382,15.7024,15.359,15.6499,132877,0
+OPPE.US,D,20160210,000000,15.971,16.0385,15.7551,15.7847,122220,0
+OPPE.US,D,20160211,000000,15.6262,15.6936,15.4452,15.6052,90247.5,0
+OPPE.US,D,20160212,000000,15.7015,15.8145,15.6396,15.8145,56748.9,0
+OPPE.US,D,20160216,000000,16.2031,16.3075,16.127,16.3075,47006.7,0
+OPPE.US,D,20160217,000000,16.5465,16.7179,16.5465,16.6962,64826.9,0
+OPPE.US,D,20160218,000000,16.8449,16.8449,16.6962,16.7179,76004.9,0
+OPPE.US,D,20160219,000000,16.5779,16.6357,16.5202,16.6277,218425,0
+OPPE.US,D,20160222,000000,16.9044,16.9456,16.8678,16.9203,36357.6,0
+OPPE.US,D,20160223,000000,16.8964,16.9176,16.7179,16.7179,30006.7,0
+OPPE.US,D,20160224,000000,16.5621,16.7958,16.4579,16.7644,362239,0
+OPPE.US,D,20160225,000000,16.8326,16.9114,16.7416,16.9044,38749.4,0
+OPPE.US,D,20160226,000000,16.9641,17.0035,16.8913,16.8964,158590,0
+OPPE.US,D,20160229,000000,17.0254,17.1705,16.9579,16.9641,171048,0
+OPPE.US,D,20160301,000000,17.3676,17.4734,17.2871,17.4289,140349,0
+OPPE.US,D,20160302,000000,17.301,17.3298,17.2327,17.3298,44332.7,0
+OPPE.US,D,20160303,000000,17.3598,17.4807,17.3019,17.4683,375360,0
+OPPE.US,D,20160304,000000,17.5463,17.5898,17.4514,17.4884,34558.5,0
+OPPE.US,D,20160307,000000,17.4131,17.5225,17.4061,17.4595,22553.6,0
+OPPE.US,D,20160308,000000,17.3517,17.3598,17.2441,17.2642,70453.6,0
+OPPE.US,D,20160309,000000,17.3676,17.3755,17.2564,17.2932,42926.6,0
+OPPE.US,D,20160310,000000,17.4131,17.4708,16.9727,17.1629,86951,0
+OPPE.US,D,20160311,000000,17.5463,17.6573,17.54,17.6512,73605,0
+OPPE.US,D,20160314,000000,17.7425,17.8149,17.7274,17.7808,88834.6,0
+OPPE.US,D,20160315,000000,17.6372,17.6966,17.6162,17.6662,39887.1,0
+OPPE.US,D,20160316,000000,17.7194,17.7649,17.6617,17.7056,97964.5,0
+OPPE.US,D,20160317,000000,17.6215,17.7492,17.5837,17.7203,37927,0
+OPPE.US,D,20160318,000000,17.7808,17.8246,17.7572,17.7922,58650.8,0
+OPPE.US,D,20160321,000000,17.8001,17.8585,17.7649,17.808,61931.3,0
+OPPE.US,D,20160322,000000,17.6739,17.8552,17.6739,17.8149,15945.7,0
+OPPE.US,D,20160323,000000,17.8149,17.8166,17.7203,17.75,67717.9,0
+OPPE.US,D,20160324,000000,17.5997,17.66,17.5837,17.6512,42341.8,0
+OPPE.US,D,20160328,000000,17.7425,17.7773,17.6215,17.6706,67280.4,0
+OPPE.US,D,20160329,000000,17.5769,17.7425,17.5769,17.7274,55790.6,0
+OPPE.US,D,20160330,000000,17.97,18.0094,17.9357,17.9508,48930.3,0
+OPPE.US,D,20160331,000000,17.9009,17.9279,17.8218,17.8536,20652.9,0
+OPPE.US,D,20160401,000000,17.6372,17.7842,17.6372,17.7483,345067,0
+OPPE.US,D,20160404,000000,17.787,17.7922,17.6819,17.7135,37429,0
+OPPE.US,D,20160405,000000,17.4289,17.4761,17.3676,17.3755,34705.9,0
+OPPE.US,D,20160406,000000,17.4359,17.5683,17.4359,17.5532,44004.9,0
+OPPE.US,D,20160407,000000,17.4428,17.4857,17.2651,17.3298,34189.6,0
+OPPE.US,D,20160408,000000,17.5915,17.6512,17.533,17.5915,55648.9,0
+OPPE.US,D,20160411,000000,17.7056,17.7817,17.6637,17.6819,46464.2,0
+OPPE.US,D,20160412,000000,17.7352,17.7922,17.6679,17.7572,52358.1,0
+OPPE.US,D,20160413,000000,17.9803,18.0618,17.9803,18.0459,37743.1,0
+OPPE.US,D,20160414,000000,18.0539,18.0923,18.0094,18.0094,23347.4,0
+OPPE.US,D,20160415,000000,18.0198,18.0198,17.9417,17.9417,78924.4,0
+OPPE.US,D,20160418,000000,17.9945,18.0671,17.9945,18.0338,89854.6,0
+OPPE.US,D,20160419,000000,18.1903,18.2054,18.138,18.2054,31439.1,0
+OPPE.US,D,20160420,000000,18.1868,18.2867,18.1748,18.2142,235980,0
+OPPE.US,D,20160421,000000,18.0707,18.1519,18.0171,18.0539,33994.3,0
+OPPE.US,D,20160422,000000,18.1142,18.1529,18.0742,18.1303,212990,0
+OPPE.US,D,20160425,000000,18.041,18.0459,17.9734,18.041,90008.8,0
+OPPE.US,D,20160426,000000,18.0539,18.1142,18.0468,18.0968,30837.1,0
+OPPE.US,D,20160427,000000,18.145,18.2448,18.1223,18.2203,23562.2,0
+OPPE.US,D,20160428,000000,18.0838,18.1903,17.9945,18.0338,22112.7,0
+OPPE.US,D,20160429,000000,18.0628,18.1371,18.0251,18.0864,59915.2,0
+OPPE.US,D,20160502,000000,18.1371,18.1371,18.0374,18.1223,67823,0
+OPPE.US,D,20160503,000000,17.9131,17.9201,17.8466,17.8754,87058.4,0
+OPPE.US,D,20160504,000000,17.808,17.8612,17.808,17.8536,239715,0
+OPPE.US,D,20160505,000000,17.8466,17.9357,17.8298,17.8841,54618.6,0
+OPPE.US,D,20160506,000000,17.9059,17.9523,17.8376,17.9417,36686.5,0
+OPPE.US,D,20160509,000000,17.9201,17.9515,17.8754,17.9131,48564.7,0
+OPPE.US,D,20160510,000000,17.962,18.0539,17.9357,18.0478,28493.2,0
+OPPE.US,D,20160511,000000,17.8991,17.9691,17.8536,17.8912,55663.8,0
+OPPE.US,D,20160512,000000,18.0707,18.0707,17.9131,18.0171,34040,0
+OPPE.US,D,20160513,000000,17.8912,17.9866,17.8149,17.8218,148166,0
+OPPE.US,D,20160516,000000,17.9734,18.1142,17.9734,18.0784,33078.2,0
+OPPE.US,D,20160517,000000,18.0539,18.0539,17.8912,17.9508,26410.9,0
+OPPE.US,D,20160518,000000,17.9734,18.0923,17.9426,17.9945,20544.4,0
+OPPE.US,D,20160519,000000,17.9059,18.0251,17.8991,18.0251,59658.2,0
+OPPE.US,D,20160520,000000,18.0618,18.1142,18.041,18.0864,94575.5,0
+OPPE.US,D,20160523,000000,18.1142,18.1903,18.1142,18.1142,85254.8,0
+OPPE.US,D,20160524,000000,18.2736,18.4216,18.2736,18.376,86587.8,0
+OPPE.US,D,20160525,000000,18.4813,18.5477,18.4813,18.4873,18353.5,0
+OPPE.US,D,20160526,000000,18.532,18.6089,18.532,18.5564,52100,0
+OPPE.US,D,20160527,000000,18.5705,18.6501,18.5705,18.6248,33021.1,0
+OPPE.US,D,20160531,000000,18.6588,18.7193,18.5845,18.638,32621.3,0
+OPPE.US,D,20160601,000000,18.532,18.6308,18.5179,18.5845,45216.8,0
+OPPE.US,D,20160602,000000,18.6004,18.7264,18.6004,18.7087,55594.1,0
+OPPE.US,D,20160603,000000,18.6248,18.6248,18.4367,18.5564,34495.7,0
+OPPE.US,D,20160606,000000,18.5362,18.5636,18.5101,18.5249,41824.4,0
+OPPE.US,D,20160607,000000,18.638,18.7499,18.638,18.644,56627.8,0
+OPPE.US,D,20160608,000000,18.6746,18.7246,18.6633,18.7027,31899.4,0
+OPPE.US,D,20160609,000000,18.5845,18.622,18.5389,18.5845,123967,0
+OPPE.US,D,20160610,000000,18.2492,18.2492,18.0618,18.1142,83775.6,0
+OPPE.US,D,20160613,000000,17.7649,17.8376,17.6249,17.6451,65254.1,0
+OPPE.US,D,20160614,000000,17.5024,17.5692,17.4437,17.54,96656.6,0
+OPPE.US,D,20160615,000000,17.5915,17.5915,17.4218,17.4428,146758,0
+OPPE.US,D,20160616,000000,17.3298,17.4807,17.2108,17.4683,202677,0
+OPPE.US,D,20160617,000000,17.6013,17.7572,17.5769,17.7135,143463,0
+OPPE.US,D,20160620,000000,18.0251,18.0628,17.9408,17.9655,45228.2,0
+OPPE.US,D,20160621,000000,18.0094,18.1949,17.9945,18.0994,47198.6,0
+OPPE.US,D,20160622,000000,18.0548,18.1151,17.9182,17.927,97159.2,0
+OPPE.US,D,20160623,000000,18.2903,18.4795,18.181,18.4495,46310,0
+OPPE.US,D,20160624,000000,17.118,17.3588,16.9518,17.0368,191795,0
+OPPE.US,D,20160627,000000,16.702,16.702,16.4677,16.6461,205384,0
+OPPE.US,D,20160628,000000,16.8756,16.9903,16.8247,16.9518,185555,0
+OPPE.US,D,20160629,000000,17.0663,17.1345,17.0541,17.0866,257547,0
+OPPE.US,D,20160630,000000,17.2007,17.5146,17.1714,17.3971,123404,0
+OPPE.US,D,20160701,000000,17.3746,17.5261,17.3746,17.4683,583848,0
+OPPE.US,D,20160705,000000,17.0209,17.0209,16.7943,16.8388,19861.3,0
+OPPE.US,D,20160706,000000,16.6461,16.8071,16.5674,16.7943,125889,0
+OPPE.US,D,20160707,000000,16.8756,16.9595,16.7558,16.8247,69183.4,0
+OPPE.US,D,20160708,000000,17.1487,17.2451,17.1487,17.2152,361705,0
+OPPE.US,D,20160711,000000,17.4359,17.5846,17.4359,17.4891,94875.9,0
+OPPE.US,D,20160712,000000,17.7397,17.8026,17.71,17.71,201233,0
+OPPE.US,D,20160713,000000,17.7773,17.7842,17.6698,17.6934,73501.1,0
+OPPE.US,D,20160714,000000,17.8894,17.9279,17.8357,17.8571,111461,0
+OPPE.US,D,20160715,000000,17.8123,17.8357,17.7904,17.8273,79574.4,0
+OPPE.US,D,20160718,000000,17.8894,17.9655,17.8823,17.8894,22183.5,0
+OPPE.US,D,20160719,000000,17.8357,17.9382,17.8357,17.9049,55629.5,0
+OPPE.US,D,20160720,000000,17.9866,18.0593,17.983,18.0094,245685,0
+OPPE.US,D,20160721,000000,17.9945,18.0994,17.9508,18.0014,63297.4,0
+OPPE.US,D,20160722,000000,18.0714,18.1458,18.0714,18.1319,367233,0
+OPPE.US,D,20160725,000000,18.1931,18.2368,18.1458,18.1775,18089.7,0
+OPPE.US,D,20160726,000000,18.2318,18.2687,18.2169,18.2438,36281,0
+OPPE.US,D,20160727,000000,18.4495,18.4495,18.3664,18.4041,52290.7,0
+OPPE.US,D,20160728,000000,18.3884,18.4568,18.3436,18.4495,96718.3,0
+OPPE.US,D,20160729,000000,18.434,18.441,18.3315,18.4261,69336.4,0
+OPPE.US,D,20160801,000000,18.2973,18.2973,18.1615,18.1861,64057,0
+OPPE.US,D,20160802,000000,17.9945,18.0014,17.9408,17.9793,36510.6,0
+OPPE.US,D,20160803,000000,17.8823,17.9945,17.8823,17.9945,56493.1,0
+OPPE.US,D,20160804,000000,17.9866,18.1038,17.9866,18.0793,48448.2,0
+OPPE.US,D,20160805,000000,18.2903,18.322,18.285,18.2903,61017.5,0
+OPPE.US,D,20160808,000000,18.4041,18.4041,18.3368,18.3587,259821,0
+OPPE.US,D,20160809,000000,18.434,18.5152,18.434,18.462,24212.1,0
+OPPE.US,D,20160810,000000,18.462,18.5214,18.462,18.4704,19539.2,0
+OPPE.US,D,20160811,000000,18.5925,18.6316,18.5845,18.6081,21792.8,0
+OPPE.US,D,20160812,000000,18.5784,18.617,18.5784,18.5925,34067.4,0
+OPPE.US,D,20160815,000000,18.6004,18.6283,18.5925,18.5925,40823.8,0
+OPPE.US,D,20160816,000000,18.504,18.5284,18.4261,18.434,75726.2,0
+OPPE.US,D,20160817,000000,18.3052,18.3813,18.2762,18.3664,78741.7,0
+OPPE.US,D,20160818,000000,18.3971,18.434,18.3733,18.3961,69866.4,0
+OPPE.US,D,20160819,000000,18.284,18.2973,18.2231,18.2973,14609.3,0
+OPPE.US,D,20160822,000000,18.284,18.3436,18.2605,18.322,324636,0
+OPPE.US,D,20160823,000000,18.4795,18.5075,18.434,18.434,19219.3,0
+OPPE.US,D,20160824,000000,18.4568,18.517,18.4261,18.4261,22394.8,0
+OPPE.US,D,20160825,000000,18.3297,18.3664,18.293,18.2973,22461,0
+OPPE.US,D,20160826,000000,18.4094,18.42,18.2151,18.3368,45374.5,0
+OPPE.US,D,20160829,000000,18.3514,18.4015,18.3514,18.3961,30666.9,0
+OPPE.US,D,20160830,000000,18.462,18.4987,18.4261,18.434,101333,0
+OPPE.US,D,20160831,000000,18.5075,18.5249,18.3514,18.434,20907.6,0
+OPPE.US,D,20160901,000000,18.5626,18.5748,18.5082,18.5626,7605.06,0
+OPPE.US,D,20160902,000000,18.638,18.7087,18.638,18.7045,21284.5,0
+OPPE.US,D,20160906,000000,18.8121,18.8392,18.7517,18.7885,86575.2,0
+OPPE.US,D,20160907,000000,18.8419,18.8726,18.834,18.8726,18237,0
+OPPE.US,D,20160908,000000,18.8419,18.9189,18.834,18.8805,85843,0
+OPPE.US,D,20160909,000000,18.7735,18.7735,18.5556,18.5556,16913.2,0
+OPPE.US,D,20160912,000000,18.3733,18.6316,18.3664,18.6316,70708.3,0
+OPPE.US,D,20160913,000000,18.4041,18.4041,18.3017,18.3514,24448.5,0
+OPPE.US,D,20160914,000000,18.3131,18.3514,18.2687,18.2762,42388.6,0
+OPPE.US,D,20160915,000000,18.2789,18.434,18.2789,18.3961,6718.67,0
+OPPE.US,D,20160916,000000,18.2687,18.3052,18.2142,18.284,17785.8,0
+OPPE.US,D,20160919,000000,18.4041,18.434,18.3514,18.3664,19018.3,0
+OPPE.US,D,20160920,000000,18.3867,18.3892,18.3368,18.3664,36927.6,0
+OPPE.US,D,20160921,000000,18.4704,18.5626,18.3884,18.5381,36876.2,0
+OPPE.US,D,20160922,000000,18.7212,18.728,18.6666,18.6966,24119.6,0
+OPPE.US,D,20160923,000000,18.6248,18.6248,18.5468,18.5556,38835.1,0
+OPPE.US,D,20160926,000000,18.4121,18.4486,18.3822,18.4032,26466.9,0
+OPPE.US,D,20160927,000000,18.2063,18.3876,18.2063,18.3805,109078,0
+OPPE.US,D,20160928,000000,18.4486,18.6081,18.4486,18.6004,40910.6,0
+OPPE.US,D,20160929,000000,18.5556,18.5925,18.3245,18.3587,45323.1,0
+OPPE.US,D,20160930,000000,18.433,18.5695,18.433,18.5381,74013.9,0
+OPPE.US,D,20161003,000000,18.5425,18.5626,18.5127,18.5626,6203.52,0
+OPPE.US,D,20161004,000000,18.5845,18.6519,18.462,18.5082,114149,0
+OPPE.US,D,20161005,000000,18.6248,18.6519,18.6004,18.6248,50352.4,0
+OPPE.US,D,20161006,000000,18.5468,18.6431,18.5468,18.6316,45809.6,0
+OPPE.US,D,20161007,000000,18.4121,18.4383,18.3368,18.4121,31011.9,0
+OPPE.US,D,20161010,000000,18.4704,18.5468,18.4704,18.4995,27805.6,0
+OPPE.US,D,20161011,000000,18.5082,18.5353,18.419,18.462,24208.7,0
+OPPE.US,D,20161012,000000,18.5242,18.5381,18.4917,18.5312,13493.3,0
+OPPE.US,D,20161013,000000,18.3805,18.4661,18.2911,18.4402,29330.5,0
+OPPE.US,D,20161014,000000,18.6004,18.6117,18.5636,18.5925,16218.7,0
+OPPE.US,D,20161017,000000,18.5381,18.5925,18.5381,18.5845,12129.4,0
+OPPE.US,D,20161018,000000,18.7221,18.765,18.7165,18.728,20111.4,0
+OPPE.US,D,20161019,000000,18.7525,18.8576,18.7525,18.8121,32888.6,0
+OPPE.US,D,20161020,000000,18.8129,18.8925,18.8121,18.8741,17298.1,0
+OPPE.US,D,20161021,000000,18.8435,18.8741,18.8435,18.8672,14849.1,0
+OPPE.US,D,20161024,000000,18.9671,18.9671,18.8908,18.9313,11197.4,0
+OPPE.US,D,20161025,000000,18.8199,18.8882,18.8121,18.8435,26410.9,0
+OPPE.US,D,20161026,000000,18.7053,18.8199,18.7053,18.7709,9519.46,0
+OPPE.US,D,20161027,000000,18.7525,18.805,18.728,18.7359,15728.7,0
+OPPE.US,D,20161028,000000,18.7674,18.8304,18.6852,18.713,12051.8,0
+OPPE.US,D,20161031,000000,18.7674,18.7674,18.7053,18.7221,45058.1,0
+OPPE.US,D,20161101,000000,18.7053,18.7448,18.5196,18.5695,56582.2,0
+OPPE.US,D,20161102,000000,18.4121,18.4559,18.2359,18.3506,242785,0
+OPPE.US,D,20161103,000000,18.3876,18.3876,18.2508,18.2667,35291.9,0
+OPPE.US,D,20161104,000000,18.0768,18.1223,17.9775,17.9849,108196,0
+OPPE.US,D,20161107,000000,18.2359,18.3664,18.2359,18.3506,82626.5,0
+OPPE.US,D,20161108,000000,18.2903,18.4402,18.2754,18.433,74654.7,0
+OPPE.US,D,20161109,000000,18.3587,18.516,18.3306,18.4486,44690.2,0
+OPPE.US,D,20161110,000000,18.4813,18.4813,18.3251,18.4261,41163,0
+OPPE.US,D,20161111,000000,18.3194,18.3428,18.2579,18.3211,33904,0
+OPPE.US,D,20161114,000000,18.2291,18.3176,18.2212,18.2903,51315.3,0
+OPPE.US,D,20161115,000000,18.2291,18.3805,18.2291,18.3805,90104.7,0
+OPPE.US,D,20161116,000000,18.2291,18.2832,18.2054,18.2291,153277,0
+OPPE.US,D,20161117,000000,18.2325,18.3368,18.2325,18.3368,57405.7,0
+OPPE.US,D,20161118,000000,18.1986,18.292,18.1986,18.2422,19978.9,0
+OPPE.US,D,20161121,000000,18.2667,18.2966,18.2142,18.2903,164840,0
+OPPE.US,D,20161122,000000,18.3726,18.4541,18.3726,18.4486,20329.6,0
+OPPE.US,D,20161123,000000,18.2754,18.3726,18.2754,18.3664,19019.5,0
+OPPE.US,D,20161125,000000,18.3726,18.4478,18.3726,18.4402,43655.4,0
+OPPE.US,D,20161128,000000,18.3638,18.3638,18.2579,18.2579,45749.1,0
+OPPE.US,D,20161129,000000,18.2667,18.4032,18.2667,18.3506,89863.7,0
+OPPE.US,D,20161130,000000,18.3726,18.4383,18.3664,18.4051,73477.1,0
+OPPE.US,D,20161201,000000,18.3587,18.4032,18.2966,18.3287,427166,0
+OPPE.US,D,20161202,000000,18.2903,18.2966,18.2132,18.2667,117804,0
+OPPE.US,D,20161205,000000,18.3211,18.4121,18.3211,18.4121,66315.2,0
+OPPE.US,D,20161206,000000,18.517,18.7894,18.4863,18.7448,471964,0
+OPPE.US,D,20161207,000000,18.8121,19.109,18.8121,19.0581,147976,0
+OPPE.US,D,20161208,000000,19.0861,19.2385,19.0861,19.1779,238582,0
+OPPE.US,D,20161209,000000,19.2464,19.3286,19.2244,19.3233,71514.7,0
+OPPE.US,D,20161212,000000,19.1779,19.284,19.1779,19.2235,109582,0
+OPPE.US,D,20161213,000000,19.3233,19.4565,19.3233,19.403,17819,0
+OPPE.US,D,20161214,000000,19.4117,19.4495,19.2927,19.2927,34282.1,0
+OPPE.US,D,20161215,000000,19.3662,19.4958,19.3662,19.4662,171402,0
+OPPE.US,D,20161216,000000,19.5274,19.5482,19.4662,19.5186,31688.1,0
+OPPE.US,D,20161219,000000,19.5703,19.5982,19.5028,19.5274,50118.2,0
+OPPE.US,D,20161220,000000,19.5938,19.6605,19.5798,19.6544,67117.1,0
+OPPE.US,D,20161221,000000,19.7311,19.7463,19.7076,19.7311,172998,0
+OPPE.US,D,20161222,000000,19.7628,19.7628,19.6403,19.6736,34188.5,0
+OPPE.US,D,20161223,000000,19.7304,19.8065,19.7304,19.7899,14525.9,0
+OPPE.US,D,20161227,000000,19.8145,19.9081,19.8145,19.8436,46345.4,0
+OPPE.US,D,20161228,000000,19.8677,19.8677,19.7445,19.7613,31723.5,0
+OPPE.US,D,20161229,000000,19.7979,19.8602,19.7979,19.8292,29513.3,0
+OPPE.US,D,20161230,000000,19.8602,19.8828,19.8127,19.8206,29328.2,0
+OPPE.US,D,20170103,000000,20.1903,20.2679,20.1813,20.2679,91009.4,0
+OPPE.US,D,20170104,000000,20.2076,20.2215,20.1429,20.1987,69832.2,0
+OPPE.US,D,20170105,000000,20.2251,20.261,20.1944,20.2144,109303,0
+OPPE.US,D,20170106,000000,20.2076,20.2821,20.1674,20.261,27624,0
+OPPE.US,D,20170109,000000,20.1506,20.1506,20.0764,20.0896,438185,0
+OPPE.US,D,20170110,000000,20.1358,20.1674,20.0896,20.12,50892.6,0
+OPPE.US,D,20170111,000000,20.2144,20.2522,20.1051,20.2522,21636.3,0
+OPPE.US,D,20170112,000000,20.2076,20.2076,20.0613,20.1506,54748.8,0
+OPPE.US,D,20170113,000000,20.2452,20.2619,20.1903,20.2215,48072.4,0
+OPPE.US,D,20170117,000000,20.2215,20.2443,20.1778,20.1903,44692.5,0
+OPPE.US,D,20170118,000000,20.228,20.2679,20.1752,20.2679,37012.1,0
+OPPE.US,D,20170119,000000,20.2821,20.3505,20.2566,20.275,34799.6,0
+OPPE.US,D,20170120,000000,20.2821,20.3505,20.275,20.3047,22988.8,0
+OPPE.US,D,20170123,000000,20.3206,20.3505,20.2522,20.3352,24438.3,0
+OPPE.US,D,20170124,000000,20.3959,20.5184,20.3747,20.4896,55625,0
+OPPE.US,D,20170125,000000,20.5813,20.5813,20.4807,20.543,72617,0
+OPPE.US,D,20170126,000000,20.4263,20.5062,20.415,20.458,29782.8,0
+OPPE.US,D,20170127,000000,20.4466,20.4799,20.4186,20.4588,29568.1,0
+OPPE.US,D,20170130,000000,20.2978,20.3047,20.1813,20.261,11654.3,0
+OPPE.US,D,20170131,000000,20.1752,20.1752,20.015,20.0896,88700.9,0
+OPPE.US,D,20170201,000000,20.261,20.3125,20.2076,20.2679,31541.9,0
+OPPE.US,D,20170202,000000,20.3125,20.3206,20.2522,20.3125,23248,0
+OPPE.US,D,20170203,000000,20.3278,20.3389,20.275,20.3206,34506,0
+OPPE.US,D,20170206,000000,20.1586,20.1586,19.9994,20.015,28865.6,0
+OPPE.US,D,20170207,000000,20.1129,20.1358,20.0613,20.1271,35647.1,0
+OPPE.US,D,20170208,000000,20.0449,20.1684,20.037,20.1674,20077.2,0
+OPPE.US,D,20170209,000000,20.2144,20.2646,20.1586,20.2522,22675.8,0
+OPPE.US,D,20170210,000000,20.2522,20.332,20.2522,20.2978,36482.1,0
+OPPE.US,D,20170213,000000,20.4807,20.527,20.4659,20.4659,512265,0
+OPPE.US,D,20170214,000000,20.5507,20.6286,20.535,20.5981,44072.3,0
+OPPE.US,D,20170215,000000,20.5578,20.6454,20.5578,20.6137,28074,0
+OPPE.US,D,20170216,000000,20.5664,20.6286,20.5578,20.6286,19634,0
+OPPE.US,D,20170217,000000,20.527,20.6068,20.5176,20.5981,38843.1,0
+OPPE.US,D,20170221,000000,20.6206,20.6987,20.6206,20.69,28818.8,0
+OPPE.US,D,20170222,000000,20.556,20.6365,20.556,20.6365,16011.9,0
+OPPE.US,D,20170223,000000,20.6286,20.6971,20.577,20.6052,54879.1,0
+OPPE.US,D,20170224,000000,20.2978,20.3968,20.1813,20.3968,40962,0
+OPPE.US,D,20170227,000000,20.3206,20.5062,20.3206,20.4982,15513.9,0
+OPPE.US,D,20170228,000000,20.4896,20.5482,20.4896,20.513,40968.8,0
+OPPE.US,D,20170301,000000,20.7652,20.9281,20.7652,20.8739,79213.4,0
+OPPE.US,D,20170302,000000,20.8739,20.8889,20.8362,20.8651,12729.1,0
+OPPE.US,D,20170303,000000,20.8265,20.9045,20.8265,20.8265,93475.5,0
+OPPE.US,D,20170306,000000,20.8564,20.8739,20.7652,20.8564,15493.3,0
+OPPE.US,D,20170307,000000,20.8293,20.8354,20.7722,20.8126,20024.6,0
+OPPE.US,D,20170308,000000,20.781,20.8265,20.7505,20.7565,47682.9,0
+OPPE.US,D,20170309,000000,20.9045,20.9201,20.8354,20.9079,209268,0
+OPPE.US,D,20170310,000000,20.9665,21.0025,20.9122,20.9937,90290.9,0
+OPPE.US,D,20170313,000000,20.9884,21.0883,20.9884,21.0883,58958,0
+OPPE.US,D,20170314,000000,21.0025,21.0025,20.934,20.9816,18487.2,0
+OPPE.US,D,20170315,000000,20.9884,21.0883,20.9746,21.0814,89008.2,0
+OPPE.US,D,20170316,000000,21.104,21.2485,21.104,21.2355,27706.2,0
+OPPE.US,D,20170317,000000,21.2792,21.378,21.2563,21.3326,27791.9,0
+OPPE.US,D,20170320,000000,21.3326,21.3938,21.2958,21.3193,76669.7,0
+OPPE.US,D,20170321,000000,21.4315,21.4708,21.12,21.1497,79878.2,0
+OPPE.US,D,20170322,000000,21.0962,21.1662,21.0342,21.1662,924525,0
+OPPE.US,D,20170323,000000,21.2563,21.366,21.2426,21.3108,247307,0
+OPPE.US,D,20170324,000000,21.378,21.4184,21.3581,21.3938,24953.4,0
+OPPE.US,D,20170327,000000,21.2563,21.364,21.2207,21.3581,27837.6,0
+OPPE.US,D,20170328,000000,21.3493,21.5313,21.3493,21.4946,9786.74,0
+OPPE.US,D,20170329,000000,21.3938,21.4541,21.3581,21.4315,270361,0
+OPPE.US,D,20170330,000000,21.4637,21.5496,21.4637,21.5496,18901.8,0
+OPPE.US,D,20170331,000000,21.5795,21.7312,21.5795,21.7011,27645.7,0
+OPPE.US,D,20170403,000000,21.7791,21.7791,21.6475,21.7169,24721.5,0
+OPPE.US,D,20170404,000000,21.6109,21.7485,21.6109,21.7485,83951.5,0
+OPPE.US,D,20170405,000000,21.6775,21.7947,21.6408,21.6538,24975.1,0
+OPPE.US,D,20170406,000000,21.6932,21.7449,21.6932,21.7397,44151.1,0
+OPPE.US,D,20170407,000000,21.7362,21.8483,21.7362,21.8176,10505.2,0
+OPPE.US,D,20170410,000000,21.8176,21.8483,21.7702,21.7791,199378,0
+OPPE.US,D,20170411,000000,21.8542,21.8542,21.7493,21.8526,58120.8,0
+OPPE.US,D,20170412,000000,21.8106,21.8325,21.7868,21.8176,47483,0
+OPPE.US,D,20170413,000000,21.7868,21.7868,21.723,21.7623,35486,0
+OPPE.US,D,20170417,000000,21.7791,21.8567,21.7702,21.8325,11662.3,0
+OPPE.US,D,20170418,000000,21.5716,21.5985,21.4637,21.5412,222742,0
+OPPE.US,D,20170419,000000,21.6494,21.6932,21.5795,21.5952,66796.1,0
+OPPE.US,D,20170420,000000,21.6775,21.8265,21.6494,21.7702,72394.2,0
+OPPE.US,D,20170421,000000,21.71,21.7485,21.6645,21.7485,82178.7,0
+OPPE.US,D,20170424,000000,22.1623,22.3463,22.1623,22.3235,366186,0
+OPPE.US,D,20170425,000000,22.4155,22.4758,22.4155,22.4758,80739.5,0
+OPPE.US,D,20170426,000000,22.4915,22.546,22.4234,22.4234,96245.4,0
+OPPE.US,D,20170427,000000,22.4915,22.5994,22.4915,22.5774,95460.7,0
+OPPE.US,D,20170428,000000,22.6231,22.6766,22.6161,22.6161,24547.9,0
+OPPE.US,D,20170501,000000,22.8217,22.8217,22.6231,22.714,183642,0
+OPPE.US,D,20170502,000000,22.8217,22.9312,22.8217,22.9153,63609.2,0
+OPPE.US,D,20170503,000000,22.7692,22.8304,22.7378,22.8217,52735.1,0
+OPPE.US,D,20170504,000000,22.9766,23.0599,22.9627,23.0223,164374,0
+OPPE.US,D,20170505,000000,23.0757,23.2893,23.045,23.2604,127795,0
+OPPE.US,D,20170508,000000,23.0837,23.108,22.9916,23.099,26472.6,0
+OPPE.US,D,20170509,000000,23.2604,23.2893,23.1605,23.1877,29562.4,0
+OPPE.US,D,20170510,000000,23.2132,23.2288,23.1702,23.2288,32484.2,0
+OPPE.US,D,20170511,000000,23.1133,23.1133,22.9882,23.0599,39758,0
+OPPE.US,D,20170512,000000,23.0837,23.1736,23.0442,23.1526,29765.7,0
+OPPE.US,D,20170515,000000,23.2132,23.2971,23.1894,23.2744,44191.1,0
+OPPE.US,D,20170516,000000,23.2744,23.3443,23.2744,23.3287,33939.4,0
+OPPE.US,D,20170517,000000,23.122,23.122,22.7692,22.7692,72348.5,0
+OPPE.US,D,20170518,000000,22.6161,22.854,22.5627,22.8007,69765.9,0
+OPPE.US,D,20170519,000000,22.9847,23.0921,22.9847,23.0599,27108.8,0
+OPPE.US,D,20170522,000000,23.1659,23.1981,23.0921,23.1659,62380.2,0
+OPPE.US,D,20170523,000000,23.2202,23.2971,23.2202,23.2822,9662.24,0
+OPPE.US,D,20170524,000000,23.2534,23.3663,23.2534,23.3663,25580.5,0
+OPPE.US,D,20170525,000000,23.3365,23.3777,23.2822,23.3663,67621.9,0
+OPPE.US,D,20170526,000000,23.2604,23.3584,23.2604,23.3584,10717.6,0
+OPPE.US,D,20170530,000000,23.3287,23.3443,23.2902,23.32,28752.5,0
+OPPE.US,D,20170531,000000,23.3287,23.3584,23.2069,23.2202,45086.6,0
+OPPE.US,D,20170601,000000,23.3742,23.5571,23.3742,23.552,37776.2,0
+OPPE.US,D,20170602,000000,23.6184,23.6509,23.537,23.6184,47486.5,0
+OPPE.US,D,20170605,000000,23.4591,23.4855,23.4363,23.4819,12228.8,0
+OPPE.US,D,20170606,000000,23.381,23.4119,23.3287,23.3478,17756.1,0
+OPPE.US,D,20170607,000000,23.4819,23.4819,23.3321,23.3584,135128,0
+OPPE.US,D,20170608,000000,23.2971,23.3986,23.2534,23.3663,131850,0
+OPPE.US,D,20170609,000000,23.3663,23.4513,23.2893,23.3505,72499.3,0
+OPPE.US,D,20170612,000000,23.2132,23.2367,23.1526,23.2069,25770.1,0
+OPPE.US,D,20170613,000000,23.3986,23.4979,23.382,23.4819,53130.3,0
+OPPE.US,D,20170614,000000,23.5133,23.5133,23.391,23.4451,23695.8,0
+OPPE.US,D,20170615,000000,23.099,23.1808,23.0921,23.1808,20466.7,0
+OPPE.US,D,20170616,000000,23.2604,23.3584,23.2604,23.3515,14782.9,0
+OPPE.US,D,20170619,000000,23.537,23.552,23.489,23.5133,15437.4,0
+OPPE.US,D,20170620,000000,23.4979,23.4979,23.333,23.3524,13478.4,0
+OPPE.US,D,20170621,000000,23.3443,23.3609,23.2893,23.2971,25157.9,0
+OPPE.US,D,20170622,000000,23.32,23.32,23.2822,23.2893,22293.1,0
+OPPE.US,D,20170623,000000,23.2674,23.2674,23.1808,23.2604,17694.5,0
+OPPE.US,D,20170626,000000,23.3801,23.4258,23.3164,23.3417,38237.7,0
+OPPE.US,D,20170627,000000,23.1465,23.1465,22.9539,22.9539,35205.1,0
+OPPE.US,D,20170628,000000,23.01,23.1159,22.9847,23.1098,24795.8,0
+OPPE.US,D,20170629,000000,22.9453,22.9453,22.6581,22.7342,68422.7,0
+OPPE.US,D,20170630,000000,22.8524,22.9312,22.8148,22.9145,17694.5,0
+OPPE.US,D,20170703,000000,22.9766,22.9766,22.8524,22.883,124458,0
+OPPE.US,D,20170705,000000,22.8681,22.9453,22.8436,22.9426,131845,0
+OPPE.US,D,20170706,000000,22.6974,22.8156,22.6885,22.7114,45809.6,0
+OPPE.US,D,20170707,000000,22.7342,22.8927,22.7342,22.883,32845.2,0
+OPPE.US,D,20170710,000000,22.8374,22.969,22.8069,22.969,65225.5,0
+OPPE.US,D,20170711,000000,22.9627,22.9627,22.8436,22.9234,60080.8,0
+OPPE.US,D,20170712,000000,23.1159,23.1195,23.0293,23.0617,669934,0
+OPPE.US,D,20170713,000000,23.1553,23.2095,23.1159,23.2095,82608.2,0
+OPPE.US,D,20170714,000000,23.1098,23.2856,23.1098,23.256,45833.6,0
+OPPE.US,D,20170717,000000,23.256,23.2856,23.241,23.2718,151685,0
+OPPE.US,D,20170718,000000,23.1624,23.2235,23.1386,23.2235,39041.9,0
+OPPE.US,D,20170719,000000,23.2928,23.3767,23.2629,23.36,34246.7,0
+OPPE.US,D,20170720,000000,23.3801,23.3801,23.249,23.3024,39198.3,0
+OPPE.US,D,20170721,000000,23.0854,23.1432,23.0213,23.1432,20989.8,0
+OPPE.US,D,20170724,000000,23.0293,23.1378,23.0293,23.1378,25766.7,0
+OPPE.US,D,20170725,000000,23.101,23.1624,23.094,23.1246,17894.3,0
+OPPE.US,D,20170726,000000,23.1685,23.2856,23.1685,23.1842,98037.6,0
+OPPE.US,D,20170727,000000,23.256,23.2937,23.1553,23.241,21730,0
+OPPE.US,D,20170728,000000,23.0151,23.0773,23.001,23.0678,15993.7,0
+OPPE.US,D,20170731,000000,23.145,23.145,23.001,23.038,31660.7,0
+OPPE.US,D,20170801,000000,23.1842,23.2279,23.1842,23.2132,11293.3,0
+OPPE.US,D,20170802,000000,23.2778,23.2778,23.1764,23.2132,17293.5,0
+OPPE.US,D,20170803,000000,23.1764,23.2428,23.1764,23.2095,10855.8,0
+OPPE.US,D,20170804,000000,23.3102,23.3962,23.3102,23.3882,57193.3,0
+OPPE.US,D,20170807,000000,23.3801,23.3882,23.3417,23.3636,7360.62,0
+OPPE.US,D,20170808,000000,23.4178,23.4583,23.3478,23.3558,30395.1,0
+OPPE.US,D,20170809,000000,23.2718,23.3024,23.2419,23.3024,18443.8,0
+OPPE.US,D,20170810,000000,23.2095,23.2095,23.01,23.01,21543.8,0
+OPPE.US,D,20170811,000000,22.8681,22.883,22.7983,22.8217,48095.3,0
+OPPE.US,D,20170814,000000,23.045,23.1685,23.045,23.101,21044.7,0
+OPPE.US,D,20170815,000000,23.1842,23.1842,23.0773,23.1246,22338.8,0
+OPPE.US,D,20170816,000000,23.2778,23.3558,23.1386,23.1842,103174,0
+OPPE.US,D,20170817,000000,23.241,23.241,22.9924,22.9924,40275.5,0
+OPPE.US,D,20170818,000000,23.01,23.1133,23.01,23.0678,22159.5,0
+OPPE.US,D,20170821,000000,23.045,23.045,22.9312,22.9847,14615,0
+OPPE.US,D,20170822,000000,23.1229,23.1465,23.0905,23.1465,16234.7,0
+OPPE.US,D,20170823,000000,23.0231,23.1098,23.0231,23.0687,16623,0
+OPPE.US,D,20170824,000000,23.038,23.0748,23.0231,23.0284,3514.68,0
+OPPE.US,D,20170825,000000,23.0293,23.094,22.9847,23.001,11278.5,0
+OPPE.US,D,20170828,000000,22.9312,22.9399,22.8332,22.8524,9937.52,0
+OPPE.US,D,20170829,000000,22.5023,22.6729,22.4077,22.6652,49826.9,0
+OPPE.US,D,20170830,000000,22.7814,22.8611,22.7666,22.8374,119853,0
+OPPE.US,D,20170831,000000,22.9399,22.969,22.9075,22.9497,31473.3,0
+OPPE.US,D,20170901,000000,23.1246,23.1685,23.0854,23.1386,7021.37,0
+OPPE.US,D,20170905,000000,23.0617,23.0897,22.8751,22.9075,19491.2,0
+OPPE.US,D,20170906,000000,23.045,23.1422,23.0231,23.101,56692.9,0
+OPPE.US,D,20170907,000000,23.1159,23.1624,23.101,23.1597,16085,0
+OPPE.US,D,20170908,000000,23.1246,23.1457,23.0854,23.1386,10917.5,0
+OPPE.US,D,20170911,000000,23.3478,23.4969,23.3417,23.4583,33473.4,0
+OPPE.US,D,20170912,000000,23.474,23.5126,23.474,23.4819,39913.4,0
+OPPE.US,D,20170913,000000,23.4119,23.4899,23.4119,23.4258,21916.2,0
+OPPE.US,D,20170914,000000,23.4119,23.4503,23.3962,23.4258,99450.6,0
+OPPE.US,D,20170915,000000,23.3723,23.4258,23.3723,23.4119,12729.1,0
+OPPE.US,D,20170918,000000,23.5126,23.5562,23.474,23.5126,13158.6,0
+OPPE.US,D,20170919,000000,23.5816,23.5816,23.552,23.552,10984.9,0
+OPPE.US,D,20170920,000000,23.5291,23.6674,23.5291,23.6674,9490.9,0
+OPPE.US,D,20170921,000000,23.5291,23.5746,23.5291,23.5448,7698.72,0
+OPPE.US,D,20170922,000000,23.5466,23.6149,23.5466,23.6149,3938.45,0
+OPPE.US,D,20170925,000000,23.5291,23.5703,23.5047,23.5126,20411.9,0
+OPPE.US,D,20170926,000000,23.5756,23.5939,23.5448,23.552,10180.8,0
+OPPE.US,D,20170927,000000,23.5992,23.7155,23.5992,23.6912,35524.9,0
+OPPE.US,D,20170928,000000,23.7234,23.8094,23.7085,23.7857,11405.3,0
+OPPE.US,D,20170929,000000,23.9021,23.9722,23.8802,23.9405,14393.4,0
+OPPE.US,D,20171002,000000,23.9869,24.0963,23.9869,24.0963,43602.8,0
+OPPE.US,D,20171003,000000,24.0963,24.1262,24.0658,24.1053,13415.6,0
+OPPE.US,D,20171004,000000,24.0262,24.0262,23.9669,23.9958,19334.7,0
+OPPE.US,D,20171005,000000,23.9958,24.0797,23.9958,24.0658,6727.81,0
+OPPE.US,D,20171006,000000,23.9869,24.0262,23.9757,24.0027,27173.9,0
+OPPE.US,D,20171009,000000,24.0027,24.0027,23.9405,23.9405,32521.9,0
+OPPE.US,D,20171010,000000,24.0262,24.0743,23.9634,24.0508,30834.8,0
+OPPE.US,D,20171011,000000,24.0197,24.0651,24.0197,24.0651,51705.9,0
+OPPE.US,D,20171012,000000,24.0963,24.0963,24.0702,24.0963,30192.9,0
+OPPE.US,D,20171013,000000,24.0579,24.121,24.0255,24.0771,8042.54,0
+OPPE.US,D,20171016,000000,24.1272,24.1357,24.0877,24.1357,14834.3,0
+OPPE.US,D,20171017,000000,24.1272,24.1272,24.0534,24.0534,12480.1,0
+OPPE.US,D,20171018,000000,24.121,24.1832,24.121,24.1832,18575.1,0
+OPPE.US,D,20171019,000000,23.8942,23.9869,23.8714,23.9722,7831.22,0
+OPPE.US,D,20171020,000000,24.035,24.0763,24.035,24.0597,4738.02,0
+OPPE.US,D,20171023,000000,24.1053,24.1053,23.9748,23.9748,28542.3,0
+OPPE.US,D,20171024,000000,24.0288,24.0676,24.0106,24.0106,16757.8,0
+OPPE.US,D,20171025,000000,24.0508,24.0508,23.8714,23.9958,407893,0
+OPPE.US,D,20171026,000000,24.1272,24.2592,24.121,24.2207,68509.5,0
+OPPE.US,D,20171027,000000,24.1525,24.2207,24.1525,24.2128,42481.1,0
+OPPE.US,D,20171030,000000,24.2523,24.3145,24.2435,24.2523,32418,0
+OPPE.US,D,20171031,000000,24.3216,24.3766,24.3216,24.3285,26549.1,0
+OPPE.US,D,20171101,000000,24.5174,24.5174,24.4326,24.4562,6606.73,0
+OPPE.US,D,20171102,000000,24.4326,24.4597,24.3608,24.4387,48131.8,0
+OPPE.US,D,20171103,000000,24.3459,24.4387,24.3459,24.4247,9312.71,0
+OPPE.US,D,20171106,000000,24.401,24.4562,24.3931,24.4387,19958.4,0
+OPPE.US,D,20171107,000000,24.3931,24.3931,24.2523,24.26,26519.4,0
+OPPE.US,D,20171108,000000,24.19,24.2838,24.1673,24.2279,45594.9,0
+OPPE.US,D,20171109,000000,23.9869,23.9869,23.7532,23.8627,83229.6,0
+OPPE.US,D,20171110,000000,23.8714,23.8802,23.8094,23.8627,15773.2,0
+OPPE.US,D,20171113,000000,23.5912,23.6842,23.5912,23.6762,35209.6,0
+OPPE.US,D,20171114,000000,23.6998,23.7014,23.6622,23.6955,2542.63,0
+OPPE.US,D,20171115,000000,23.4346,23.537,23.3321,23.4899,13744.6,0
+OPPE.US,D,20171116,000000,23.7155,23.7778,23.6762,23.7487,9821.01,0
+OPPE.US,D,20171117,000000,23.6447,23.6998,23.628,23.628,8494.86,0
+OPPE.US,D,20171120,000000,23.6912,23.8076,23.6912,23.7689,46989.6,0
+OPPE.US,D,20171121,000000,23.8942,23.9494,23.8942,23.9467,15823.5,0
+OPPE.US,D,20171122,000000,24.0262,24.0422,23.8821,23.9089,16819.5,0
+OPPE.US,D,20171124,000000,23.9799,23.9958,23.9222,23.9405,5068.13,0
+OPPE.US,D,20171127,000000,23.9135,23.9135,23.8339,23.8488,7192.71,0
+OPPE.US,D,20171128,000000,23.9571,24.1132,23.9571,24.1132,21868.2,0
+OPPE.US,D,20171129,000000,24.1935,24.1972,24.0262,24.0658,18705.3,0
+OPPE.US,D,20171130,000000,24.1445,24.2354,24.1445,24.1445,17894.3,0
+OPPE.US,D,20171201,000000,24.121,24.1357,23.9239,24.121,56052.1,0
+OPPE.US,D,20171204,000000,24.19,24.2363,24.1053,24.1053,34957.2,0
+OPPE.US,D,20171205,000000,24.1673,24.2052,24.0658,24.0658,37679.2,0
+OPPE.US,D,20171206,000000,24.0422,24.1226,24.0422,24.0886,7445.14,0
+OPPE.US,D,20171207,000000,24.121,24.2523,24.071,24.2435,16416.3,0
+OPPE.US,D,20171208,000000,24.276,24.3459,24.276,24.3216,8798.7,0
+OPPE.US,D,20171211,000000,24.2988,24.3285,24.2523,24.2988,20445,0
+OPPE.US,D,20171212,000000,24.2128,24.3145,24.2128,24.2671,20430.1,0
+OPPE.US,D,20171213,000000,24.2671,24.2671,24.1132,24.1132,23506.2,0
+OPPE.US,D,20171214,000000,24.184,24.2128,24.0027,24.035,27411.5,0
+OPPE.US,D,20171215,000000,24.0905,24.1761,24.0667,24.0963,16414,0
+OPPE.US,D,20171218,000000,24.3216,24.4177,24.3216,24.3687,22437,0
+OPPE.US,D,20171219,000000,24.3992,24.4082,24.3216,24.3547,12874.2,0
+OPPE.US,D,20171220,000000,24.401,24.401,24.276,24.3082,19315.3,0
+OPPE.US,D,20171221,000000,24.3032,24.3415,24.276,24.276,27243.6,0
+OPPE.US,D,20171222,000000,24.2592,24.3285,24.2592,24.3216,8984.89,0
+OPPE.US,D,20171226,000000,24.2052,24.3459,24.2052,24.3064,14577.3,0
+OPPE.US,D,20171227,000000,24.3216,24.401,24.3216,24.3363,6248.07,0
+OPPE.US,D,20171228,000000,24.401,24.4326,24.3547,24.3766,28364.2,0
+OPPE.US,D,20171229,000000,24.3459,24.3459,24.2435,24.2435,23708.4,0
+OPPE.US,D,20180102,000000,24.2592,24.3766,24.2592,24.3766,14634.4,0
+OPPE.US,D,20180103,000000,24.4387,24.556,24.4387,24.5026,32364.3,0
+OPPE.US,D,20180104,000000,24.7286,24.8056,24.697,24.7451,119857,0
+OPPE.US,D,20180105,000000,24.8827,25.0158,24.8756,25.0008,100849,0
+OPPE.US,D,20180108,000000,25.0008,25.0385,24.9929,25.0315,19347.3,0
+OPPE.US,D,20180109,000000,25.1882,25.1995,25.1172,25.1794,15491.1,0
+OPPE.US,D,20180110,000000,24.9858,25.0778,24.9858,25.0086,487636,0
+OPPE.US,D,20180111,000000,25.0025,25.0745,25.0025,25.055,10513.2,0
+OPPE.US,D,20180112,000000,25.0086,25.0865,25.0086,25.0385,43930.7,0
+OPPE.US,D,20180116,000000,25.2259,25.2259,25.0008,25.0158,22059,0
+OPPE.US,D,20180117,000000,25.1882,25.2635,25.147,25.2583,20405,0
+OPPE.US,D,20180118,000000,25.1487,25.273,25.141,25.2337,174408,0
+OPPE.US,D,20180119,000000,25.4279,25.4883,25.3939,25.4777,18691.6,0
+OPPE.US,D,20180122,000000,25.4675,25.5769,25.4675,25.5691,18106.8,0
+OPPE.US,D,20180123,000000,25.5532,25.5682,25.5138,25.5629,5989.92,0
+OPPE.US,D,20180124,000000,25.506,25.5147,25.3667,25.3983,15730.9,0
+OPPE.US,D,20180125,000000,25.4131,25.4131,25.2459,25.3589,34652.2,0
+OPPE.US,D,20180126,000000,25.4447,25.5022,25.3993,25.5022,13454.4,0
+OPPE.US,D,20180129,000000,25.3983,25.3983,25.2651,25.2895,10047.1,0
+OPPE.US,D,20180130,000000,25.055,25.0699,25.0043,25.0043,12026.6,0
+OPPE.US,D,20180131,000000,25.1048,25.1048,25.0158,25.0244,23444.5,0
+OPPE.US,D,20180201,000000,25.0472,25.1084,24.9929,25.0315,20082.9,0
+OPPE.US,D,20180202,000000,24.7653,24.7653,24.4871,24.4871,32229.5,0
+OPPE.US,D,20180205,000000,24.3117,24.409,23.5167,23.6369,78083.8,0
+OPPE.US,D,20180206,000000,23.7613,24.2988,23.746,24.2838,62317.4,0
+OPPE.US,D,20180207,000000,24.1132,24.3459,24.1132,24.1972,46865.1,0
+OPPE.US,D,20180208,000000,24.1132,24.1132,23.6674,23.6877,33883.5,0
+OPPE.US,D,20180209,000000,23.6674,23.9571,23.3409,23.9282,81935.4,0
+OPPE.US,D,20180212,000000,23.9021,24.0387,23.9021,24.0106,11197.4,0
+OPPE.US,D,20180213,000000,23.7313,23.7857,23.6912,23.7778,51411.2,0
+OPPE.US,D,20180214,000000,23.9117,24.0895,23.9117,24.0895,4412.48,0
+OPPE.US,D,20180215,000000,24.0702,24.1515,24.0579,24.121,5919.1,0
+OPPE.US,D,20180216,000000,24.3285,24.4387,24.3285,24.409,108774,0
+OPPE.US,D,20180220,000000,24.3373,24.4947,24.3373,24.3373,13735.4,0
+OPPE.US,D,20180221,000000,24.4571,24.4825,24.4124,24.4247,82549.9,0
+OPPE.US,D,20180222,000000,24.3608,24.4597,24.2838,24.3285,38430.8,0
+OPPE.US,D,20180223,000000,24.5255,24.6155,24.4878,24.5953,45032.9,0
+OPPE.US,D,20180226,000000,24.5882,24.6717,24.563,24.6717,9362.97,0
+OPPE.US,D,20180227,000000,24.5174,24.556,24.3855,24.3855,19500.3,0
+OPPE.US,D,20180228,000000,24.53,24.5333,24.3285,24.3285,9979.78,0
+OPPE.US,D,20180301,000000,24.1525,24.2371,23.9089,23.9799,52868.7,0
+OPPE.US,D,20180302,000000,23.6842,23.8094,23.6457,23.8094,19618,0
+OPPE.US,D,20180305,000000,23.6998,23.9563,23.6998,23.9494,21367.9,0
+OPPE.US,D,20180306,000000,24.0735,24.1272,24.0308,24.0877,11986.7,0
+OPPE.US,D,20180307,000000,24.0262,24.191,24.0262,24.191,7890.62,0
+OPPE.US,D,20180308,000000,24.409,24.409,24.2838,24.3459,8138.48,0
+OPPE.US,D,20180309,000000,24.3845,24.4623,24.3687,24.4623,5430.22,0
+OPPE.US,D,20180312,000000,24.4711,24.4871,24.4562,24.4834,5595.85,0
+OPPE.US,D,20180313,000000,24.542,24.542,24.2354,24.2354,10990.6,0
+OPPE.US,D,20180314,000000,24.3064,24.3064,24.1357,24.1752,12606.9,0
+OPPE.US,D,20180315,000000,24.19,24.2646,24.19,24.2435,32042.2,0
+OPPE.US,D,20180316,000000,24.2838,24.2907,24.1605,24.1605,3868.78,0
+OPPE.US,D,20180319,000000,24.1673,24.1752,24.0027,24.0743,7392.6,0
+OPPE.US,D,20180320,000000,24.1272,24.2052,24.1272,24.1972,25820.4,0
+OPPE.US,D,20180321,000000,24.1789,24.19,24.092,24.1157,4033.26,0
+OPPE.US,D,20180322,000000,23.7778,23.8339,23.5912,23.6122,13226,0
+OPPE.US,D,20180323,000000,23.6912,23.746,23.4583,23.4653,34003.4,0
+OPPE.US,D,20180326,000000,23.6447,23.7532,23.5291,23.7313,50043.9,0
+OPPE.US,D,20180327,000000,23.8558,23.8558,23.474,23.5201,31557.9,0
+OPPE.US,D,20180328,000000,23.6193,23.8415,23.6193,23.7234,21089.2,0
+OPPE.US,D,20180329,000000,23.7934,23.9055,23.7934,23.9021,5788.89,0
+OPPE.US,D,20180402,000000,23.7934,23.8171,23.4433,23.5756,104787,0
+OPPE.US,D,20180403,000000,23.7613,23.8415,23.6762,23.8415,30937.6,0
+OPPE.US,D,20180404,000000,23.5476,23.8207,23.5448,23.8197,17699,0
+OPPE.US,D,20180405,000000,24.0508,24.0658,24.0262,24.0508,10421.8,0
+OPPE.US,D,20180406,000000,24.0658,24.0806,23.8415,23.8415,8077.94,0
+OPPE.US,D,20180409,000000,23.9958,24.099,23.9722,23.9731,7035.08,0
+OPPE.US,D,20180410,000000,24.1525,24.1824,24.1357,24.148,28769.7,0
+OPPE.US,D,20180411,000000,24.0579,24.0963,24.0422,24.0422,4752.87,0
+OPPE.US,D,20180412,000000,24.1673,24.2279,24.1596,24.2052,22987.6,0
+OPPE.US,D,20180413,000000,24.2838,24.2838,24.1832,24.1849,14747.5,0
+OPPE.US,D,20180416,000000,24.2279,24.2523,24.1752,24.24,15553.9,0
+OPPE.US,D,20180417,000000,24.3766,24.423,24.3696,24.4108,2776.79,0
+OPPE.US,D,20180418,000000,24.4957,24.5192,24.4957,24.5192,5369.68,0
+OPPE.US,D,20180419,000000,24.5174,24.5255,24.4781,24.5026,37608.3,0
+OPPE.US,D,20180420,000000,24.542,24.5501,24.4781,24.4871,9516.03,0
+OPPE.US,D,20180423,000000,24.5718,24.62,24.542,24.6041,13199.7,0
+OPPE.US,D,20180424,000000,24.62,24.62,24.3855,24.4474,20522.6,0
+OPPE.US,D,20180425,000000,24.409,24.5098,24.3931,24.5098,5888.26,0
+OPPE.US,D,20180426,000000,24.4871,24.627,24.4871,24.627,2572.33,0
+OPPE.US,D,20180427,000000,24.7049,24.7049,24.6374,24.6857,3449.57,0
+OPPE.US,D,20180430,000000,24.7225,24.7276,24.6498,24.655,7166.43,0
+OPPE.US,D,20180501,000000,24.6041,24.627,24.5639,24.6112,46497.3,0
+OPPE.US,D,20180502,000000,24.9691,25.0068,24.9691,24.9754,6157.83,0
+OPPE.US,D,20180503,000000,24.8985,24.9133,24.8056,24.8985,10775.9,0
+OPPE.US,D,20180504,000000,24.8914,25.1023,24.8914,25.0778,2348064,0
+OPPE.US,D,20180507,000000,25.2267,25.2337,25.1811,25.1811,17004.5,0
+OPPE.US,D,20180508,000000,25.0778,25.1882,25.0472,25.1882,14435.6,0
+OPPE.US,D,20180509,000000,25.1645,25.2259,25.1208,25.1565,22590.1,0
+OPPE.US,D,20180510,000000,25.1084,25.1402,25.0699,25.1347,83760.7,0
+OPPE.US,D,20180511,000000,25.1172,25.1487,25.0709,25.0865,33154.7,0
+OPPE.US,D,20180514,000000,25.0699,25.0699,25.0395,25.055,8687.9,0
+OPPE.US,D,20180515,000000,25.0086,25.055,25.0086,25.0158,14841.1,0
+OPPE.US,D,20180516,000000,24.9219,24.9772,24.9133,24.9772,21653.5,0
+OPPE.US,D,20180517,000000,24.9595,24.9858,24.9063,24.9309,22265.7,0
+OPPE.US,D,20180518,000000,24.8536,24.8827,24.7739,24.7907,38814.5,0
+OPPE.US,D,20180521,000000,24.9858,24.9858,24.8914,24.9133,23765.5,0
+OPPE.US,D,20180522,000000,25.0455,25.0568,24.9772,24.9772,30059.2,0
+OPPE.US,D,20180523,000000,24.8126,24.8615,24.8126,24.8615,1262.17,0
+OPPE.US,D,20180524,000000,24.6726,24.7975,24.6726,24.7975,7206.41,0
+OPPE.US,D,20180525,000000,24.6339,24.6646,24.6041,24.6112,33267.8,0
+OPPE.US,D,20180529,000000,24.0963,24.1357,23.8374,23.9405,26364.1,0
+OPPE.US,D,20180530,000000,24.2279,24.3608,24.2006,24.2907,33905.2,0
+OPPE.US,D,20180531,000000,24.3285,24.3749,24.199,24.3285,52957.8,0
+OPPE.US,D,20180601,000000,24.542,24.6348,24.542,24.5953,219351,0
+OPPE.US,D,20180604,000000,24.7286,24.7286,24.6498,24.6794,141155,0
+OPPE.US,D,20180605,000000,24.7584,24.7898,24.5953,24.6155,36676.3,0
+OPPE.US,D,20180606,000000,24.6812,24.8213,24.6112,24.8213,66662.5,0
+OPPE.US,D,20180607,000000,24.7208,24.7242,24.4711,24.4711,22674.6,0
+OPPE.US,D,20180608,000000,24.5493,24.5875,24.4913,24.5333,13832.5,0
+OPPE.US,D,20180611,000000,24.6726,24.8134,24.6726,24.8056,12827.4,0
+OPPE.US,D,20180612,000000,24.8914,24.8914,24.8056,24.8134,8442.32,0
+OPPE.US,D,20180613,000000,24.8985,24.9027,24.8458,24.8458,15487.6,0
+OPPE.US,D,20180614,000000,24.9611,25.1172,24.9611,25.0699,13953.6,0
+OPPE.US,D,20180615,000000,24.8914,24.8914,24.782,24.8615,27328.1,0
+OPPE.US,D,20180618,000000,24.6427,24.697,24.6427,24.697,3280.52,0
+OPPE.US,D,20180619,000000,24.542,24.6192,24.5183,24.6041,3813.95,0
+OPPE.US,D,20180620,000000,24.563,24.5797,24.5501,24.556,8963.18,0
+OPPE.US,D,20180621,000000,24.3459,24.3459,24.2128,24.2128,30143.8,0
+OPPE.US,D,20180622,000000,24.3992,24.4326,24.3855,24.4168,8384.07,0
+OPPE.US,D,20180625,000000,24.2093,24.2093,23.9869,24.0508,21871.6,0
+OPPE.US,D,20180626,000000,24.0816,24.1551,24.0325,24.1297,8393.2,0
+OPPE.US,D,20180627,000000,24.1707,24.2006,23.9714,23.9714,36777.9,0
+OPPE.US,D,20180628,000000,23.846,23.9589,23.8294,23.9387,15108.4,0
+OPPE.US,D,20180629,000000,23.9951,24.0133,23.854,23.8679,76383,0
+OPPE.US,D,20180702,000000,23.7174,23.8495,23.7174,23.846,33015.4,0
+OPPE.US,D,20180703,000000,23.923,23.9547,23.8679,23.8844,4919.64,0
+OPPE.US,D,20180705,000000,24.035,24.0816,23.9808,24.0508,49598.5,0
+OPPE.US,D,20180706,000000,24.0877,24.1551,24.0262,24.1147,21584.9,0
+OPPE.US,D,20180709,000000,24.1927,24.2408,24.1824,24.232,15640.7,0
+OPPE.US,D,20180710,000000,24.2487,24.3047,24.2487,24.2891,5993.35,0
+OPPE.US,D,20180711,000000,24.0027,24.0743,23.9475,23.9869,13511.6,0
+OPPE.US,D,20180712,000000,24.0816,24.1393,24.0816,24.1297,57811.2,0
+OPPE.US,D,20180713,000000,24.1297,24.1586,24.0981,24.1236,6516.5,0
+OPPE.US,D,20180716,000000,24.1551,24.2026,24.1305,24.1707,18667.6,0
+OPPE.US,D,20180717,000000,24.2487,24.3635,24.2338,24.3276,7136.74,0
+OPPE.US,D,20180718,000000,24.4168,24.4395,24.3931,24.4247,7255.53,0
+OPPE.US,D,20180719,000000,24.3117,24.3197,24.2565,24.2891,25172.7,0
+OPPE.US,D,20180720,000000,24.2006,24.2329,24.163,24.2173,8020.83,0
+OPPE.US,D,20180723,000000,24.1297,24.191,24.1226,24.1789,7557.08,0
+OPPE.US,D,20180724,000000,24.3047,24.3276,24.2128,24.2173,8705.04,0
+OPPE.US,D,20180725,000000,24.1385,24.3678,24.1385,24.3678,11838.2,0
+OPPE.US,D,20180726,000000,24.2942,24.2996,24.2609,24.2812,5761.47,0
+OPPE.US,D,20180727,000000,24.4395,24.4878,24.3442,24.36,41870,0
+OPPE.US,D,20180730,000000,24.4326,24.5116,24.4055,24.4055,5680.37,0
+OPPE.US,D,20180731,000000,24.4632,24.515,24.4247,24.4632,16573.9,0
+OPPE.US,D,20180801,000000,24.4422,24.4422,24.3923,24.409,4017.27,0
+OPPE.US,D,20180802,000000,24.2891,24.4395,24.26,24.4395,121818,0
+OPPE.US,D,20180803,000000,24.4395,24.4965,24.3845,24.4965,7388.03,0
+OPPE.US,D,20180806,000000,24.36,24.416,24.3363,24.409,3456.43,0
+OPPE.US,D,20180807,000000,24.5665,24.5997,24.5483,24.5483,5102.4,0
+OPPE.US,D,20180808,000000,24.5202,24.5526,24.5063,24.5202,9308.14,0
+OPPE.US,D,20180809,000000,24.556,24.5911,24.5464,24.5622,5172.08,0
+OPPE.US,D,20180810,000000,24.2962,24.3047,24.2487,24.2812,8373.79,0
+OPPE.US,D,20180813,000000,24.1464,24.2173,24.1464,24.1743,3255.39,0
+OPPE.US,D,20180814,000000,24.1551,24.232,24.1018,24.2084,15183.8,0
+OPPE.US,D,20180815,000000,23.9074,23.9074,23.7402,23.846,23993.9,0
+OPPE.US,D,20180816,000000,23.9301,24.0431,23.9153,23.9484,12024.4,0
+OPPE.US,D,20180817,000000,23.8844,23.9625,23.8294,23.923,8483.44,0
+OPPE.US,D,20180820,000000,24.0308,24.0735,23.9869,23.9869,6876.3,0
+OPPE.US,D,20180821,000000,24.2565,24.2646,24.1707,24.1707,12573.8,0
+OPPE.US,D,20180822,000000,24.2646,24.2646,24.2084,24.2173,7705.57,0
+OPPE.US,D,20180823,000000,24.1789,24.2444,24.1789,24.1927,9073.98,0
+OPPE.US,D,20180824,000000,24.232,24.2802,24.2173,24.232,14898.2,0
+OPPE.US,D,20180827,000000,24.4326,24.5044,24.4326,24.4756,3643.75,0
+OPPE.US,D,20180828,000000,24.5089,24.5192,24.4019,24.4168,12440.1,0
+OPPE.US,D,20180829,000000,24.3276,24.4562,24.3276,24.4168,15089,0
+OPPE.US,D,20180830,000000,24.2812,24.3678,24.2408,24.2408,29730.3,0
+OPPE.US,D,20180831,000000,24.0895,24.164,24.0588,24.0981,40361.1,0
+OPPE.US,D,20180904,000000,23.923,24.035,23.923,24.0197,45279.6,0
+OPPE.US,D,20180905,000000,23.9714,24.0187,23.8844,23.8844,8448.03,0
+OPPE.US,D,20180906,000000,23.8679,23.8679,23.7478,23.8048,5838,0
+OPPE.US,D,20180907,000000,23.712,23.7478,23.6202,23.6929,8160.19,0
+OPPE.US,D,20180910,000000,23.9432,23.9869,23.9301,23.9625,7136.74,0
+OPPE.US,D,20180911,000000,23.8767,24.0019,23.8767,23.9555,6028.76,0
+OPPE.US,D,20180912,000000,23.9714,24.0422,23.9563,23.979,5776.32,0
+OPPE.US,D,20180913,000000,24.0816,24.0816,23.9951,24.0027,14480.2,0
+OPPE.US,D,20180914,000000,24.0981,24.1858,24.0981,24.1464,18085.1,0
+OPPE.US,D,20180917,000000,24.2565,24.3047,24.1927,24.1927,3456.43,0
+OPPE.US,D,20180918,000000,24.4168,24.5586,24.4168,24.5202,6941.41,0
+OPPE.US,D,20180919,000000,24.4721,24.5473,24.4721,24.5202,41223.5,0
+OPPE.US,D,20180920,000000,24.5665,24.6391,24.5526,24.5919,33573.9,0
+OPPE.US,D,20180921,000000,24.5752,24.6391,24.5752,24.5752,3392.46,0
+OPPE.US,D,20180924,000000,24.5044,24.5378,24.4571,24.4721,16922.3,0
+OPPE.US,D,20180925,000000,24.5044,24.5192,24.4395,24.4395,9385.81,0
+OPPE.US,D,20180926,000000,24.3528,24.4326,24.3451,24.4168,5526.17,0
+OPPE.US,D,20180927,000000,24.3363,24.416,24.318,24.318,6266.35,0
+OPPE.US,D,20180928,000000,24.1252,24.1621,24.0431,24.0816,17451.2,0
+OPPE.US,D,20181001,000000,24.2006,24.2487,24.099,24.107,14811.4,0
+OPPE.US,D,20181002,000000,24.0106,24.0735,24.0072,24.0168,6891.15,0
+OPPE.US,D,20181003,000000,24.1464,24.2287,24.1402,24.2164,9998.06,0
+OPPE.US,D,20181004,000000,24.0262,24.0262,23.8679,23.9074,9437.22,0
+OPPE.US,D,20181005,000000,23.7815,23.7815,23.6193,23.7252,31090.7,0
+OPPE.US,D,20181008,000000,23.2856,23.4389,23.2315,23.4136,13520.7,0
+OPPE.US,D,20181009,000000,23.256,23.3918,23.256,23.3111,18468.9,0
+OPPE.US,D,20181010,000000,23.1369,23.1369,22.7639,22.7867,39311.4,0
+OPPE.US,D,20181011,000000,22.6992,22.6992,22.3174,22.4296,24129.9,0
+OPPE.US,D,20181012,000000,22.6675,22.6675,22.4041,22.6117,11032.9,0
+OPPE.US,D,20181015,000000,22.4209,22.5163,22.4209,22.4524,69843.6,0
+OPPE.US,D,20181016,000000,22.8507,22.9698,22.8507,22.9698,31015.3,0
+OPPE.US,D,20181017,000000,22.9698,22.9857,22.8594,22.9207,9803.88,0
+OPPE.US,D,20181018,000000,22.8419,22.9013,22.6038,22.6675,30421.3,0
+OPPE.US,D,20181019,000000,22.4915,22.644,22.4915,22.58,14540.7,0
+OPPE.US,D,20181022,000000,22.4664,22.4776,22.4015,22.4576,10514.3,0
+OPPE.US,D,20181023,000000,22.0321,22.2624,21.9611,22.2475,16773.8,0
+OPPE.US,D,20181024,000000,22.1589,22.1589,21.737,21.737,22511.3,0
+OPPE.US,D,20181025,000000,21.9839,22.1678,21.9839,22.0567,31288.3,0
+OPPE.US,D,20181026,000000,21.8721,22.0497,21.744,21.9367,13728.6,0
+OPPE.US,D,20181029,000000,22.3096,22.3543,21.9689,21.9689,29167.2,0
+OPPE.US,D,20181030,000000,22.1275,22.3498,22.1275,22.3498,14003.9,0
+OPPE.US,D,20181031,000000,22.4996,22.4996,22.3744,22.3815,15497.9,0
+OPPE.US,D,20181101,000000,22.5328,22.5949,22.4915,22.5949,42050.5,0
+OPPE.US,D,20181102,000000,22.7719,22.7719,22.6806,22.7552,4220.59,0
+OPPE.US,D,20181105,000000,22.6756,22.692,22.5994,22.6431,11308.2,0
+OPPE.US,D,20181106,000000,22.58,22.6273,22.58,22.6273,8310.96,0
+OPPE.US,D,20181107,000000,22.7867,22.9145,22.7867,22.9145,31521.3,0
+OPPE.US,D,20181108,000000,22.813,22.813,22.692,22.7078,21775.7,0
+OPPE.US,D,20181109,000000,22.6196,22.6431,22.5532,22.6273,15350.6,0
+OPPE.US,D,20181112,000000,22.5654,22.5654,22.4041,22.4699,7148.16,0
+OPPE.US,D,20181113,000000,22.4225,22.461,22.3498,22.3646,12179.7,0
+OPPE.US,D,20181114,000000,22.5863,22.5863,22.3166,22.4689,45303.6,0
+OPPE.US,D,20181115,000000,22.1835,22.2596,22.0715,22.2318,21342.8,0
+OPPE.US,D,20181116,000000,22.0705,22.2106,22.0705,22.1598,125810,0
+OPPE.US,D,20181119,000000,22.2063,22.2151,21.9875,22.0005,9043.14,0
+OPPE.US,D,20181120,000000,21.7965,21.8176,21.6967,21.7135,806739,0
+OPPE.US,D,20181121,000000,21.8028,21.9497,21.8028,21.9202,25026.5,0
+OPPE.US,D,20181123,000000,21.8981,21.9759,21.8973,21.9122,4012.7,0
+OPPE.US,D,20181126,000000,22.2563,22.3042,22.2396,22.2972,14641.2,0
+OPPE.US,D,20181127,000000,22.2694,22.3498,22.223,22.341,37752.3,0
+OPPE.US,D,20181128,000000,22.3342,22.5276,22.2694,22.5163,52110.3,0
+OPPE.US,D,20181129,000000,22.4191,22.4462,22.3342,22.4173,15901.1,0
+OPPE.US,D,20181130,000000,22.3244,22.3498,22.2694,22.3498,17780.1,0
+OPPE.US,D,20181203,000000,22.4915,22.509,22.4138,22.5004,40139.5,0
+OPPE.US,D,20181204,000000,22.2694,22.2694,21.8028,21.8298,79039.8,0
+OPPE.US,D,20181206,000000,21.4743,21.673,21.3719,21.673,44274.5,0
+OPPE.US,D,20181207,000000,21.673,21.673,21.3318,21.4122,41233.8,0
+OPPE.US,D,20181210,000000,21.182,21.2764,21.0218,21.2223,40854.6,0
+OPPE.US,D,20181211,000000,21.3483,21.3483,21.1407,21.2146,57160.1,0
+OPPE.US,D,20181212,000000,21.5075,21.6687,21.5075,21.5638,20667.7,0
+OPPE.US,D,20181213,000000,21.5392,21.6029,21.4831,21.499,42502.9,0
+OPPE.US,D,20181214,000000,21.3948,21.4209,21.3081,21.3239,16370.6,0
+OPPE.US,D,20181217,000000,21.126,21.1671,20.9632,21.0059,40212.7,0
+OPPE.US,D,20181218,000000,21.1407,21.1742,21.0542,21.0789,48916.6,0
+OPPE.US,D,20181219,000000,21.1986,21.2826,20.9429,20.9956,25903.8,0
+OPPE.US,D,20181220,000000,20.7994,20.9201,20.6584,20.6971,54550.1,0
+OPPE.US,D,20181221,000000,20.7442,20.8554,20.6171,20.6171,54652.9,0
+OPPE.US,D,20181224,000000,20.5149,20.6744,20.276,20.2821,53100.6,0
+OPPE.US,D,20181226,000000,20.2907,20.824,20.2206,20.8081,73701,0
+OPPE.US,D,20181227,000000,20.577,20.7845,20.4738,20.7845,38305.1,0
+OPPE.US,D,20181228,000000,20.9429,20.9833,20.8483,20.8852,70436.4,0
+OPPE.US,D,20181231,000000,21.0218,21.1497,20.9272,20.9973,72164.6,0
+OPPE.US,D,20190102,000000,20.9754,21.1575,20.9754,21.1338,10871.8,0
+OPPE.US,D,20190103,000000,21.0962,21.182,21.015,21.0461,17734.4,0
+OPPE.US,D,20190104,000000,21.3719,21.5392,21.3719,21.5164,28278.5,0
+OPPE.US,D,20190107,000000,21.6337,21.8106,21.6337,21.7537,34541.4,0
+OPPE.US,D,20190108,000000,21.9445,21.9656,21.8577,21.9202,13055.8,0
+OPPE.US,D,20190109,000000,22.223,22.223,22.0794,22.088,45281.9,0
+OPPE.US,D,20190110,000000,22.0644,22.1986,22.0644,22.1986,45440.7,0
+OPPE.US,D,20190111,000000,22.1432,22.1432,22.088,22.104,20221.1,0
+OPPE.US,D,20190114,000000,21.9689,22.0705,21.9611,22.0234,69913.3,0
+OPPE.US,D,20190115,000000,21.9532,22.0234,21.9357,21.9926,74670.7,0
+OPPE.US,D,20190116,000000,22.1345,22.2151,22.1345,22.1668,46287.1,0
+OPPE.US,D,20190117,000000,22.2308,22.3262,22.2063,22.2947,65573.9,0
+OPPE.US,D,20190118,000000,22.5654,22.6003,22.561,22.5764,37756.8,0
+OPPE.US,D,20190122,000000,22.4524,22.4836,22.3595,22.3815,51542.6,0
+OPPE.US,D,20190123,000000,22.5645,22.58,22.3735,22.4758,60750.2,0
+OPPE.US,D,20190124,000000,22.5949,22.6938,22.5564,22.692,18604.8,0
+OPPE.US,D,20190125,000000,22.8278,22.8674,22.7956,22.812,12836.5,0
+OPPE.US,D,20190128,000000,22.6371,22.7228,22.6371,22.7,15021.6,0
+OPPE.US,D,20190129,000000,22.7561,22.8189,22.7466,22.7518,17020.5,0
+OPPE.US,D,20190130,000000,22.778,22.9075,22.7387,22.8917,6049.32,0
+OPPE.US,D,20190131,000000,22.7306,22.8374,22.7306,22.8189,12618.3,0
+OPPE.US,D,20190201,000000,22.778,22.8472,22.7474,22.8189,70001.2,0
+OPPE.US,D,20190204,000000,22.8358,22.9548,22.7974,22.9548,20975,0
+OPPE.US,D,20190205,000000,23.0178,23.1211,23.0178,23.0573,46118.1,0
+OPPE.US,D,20190206,000000,23.1589,23.1744,23.1413,23.1597,11138,0
+OPPE.US,D,20190207,000000,22.8419,22.8594,22.7332,22.7789,18543.1,0
+OPPE.US,D,20190208,000000,22.5163,22.5949,22.4445,22.5949,29796.5,0
+OPPE.US,D,20190211,000000,22.702,22.702,22.6161,22.651,22720.3,0
+OPPE.US,D,20190212,000000,22.8419,22.9022,22.8419,22.8998,20866.5,0
+OPPE.US,D,20190213,000000,23.0116,23.0326,22.9776,23.0141,11159.7,0
+OPPE.US,D,20190214,000000,22.9635,23.0573,22.9635,23.0047,4940.2,0
+OPPE.US,D,20190215,000000,23.1597,23.1912,23.1369,23.1912,18697.3,0
+OPPE.US,D,20190219,000000,23.1659,23.2736,23.1659,23.256,26262.4,0
+OPPE.US,D,20190220,000000,23.354,23.4136,23.3505,23.3994,15663.5,0
+OPPE.US,D,20190221,000000,23.3751,23.3837,23.2902,23.3347,11037.5,0
+OPPE.US,D,20190222,000000,23.4302,23.4302,23.3505,23.4004,25818.1,0
+OPPE.US,D,20190225,000000,23.4864,23.5108,23.4469,23.4469,14423.1,0
+OPPE.US,D,20190226,000000,23.5274,23.5353,23.4749,23.5073,9802.73,0
+OPPE.US,D,20190227,000000,23.5108,23.5108,23.4222,23.4548,11614.3,0
+OPPE.US,D,20190228,000000,23.4704,23.5613,23.4704,23.5353,6967.68,0
+OPPE.US,D,20190301,000000,23.8679,23.923,23.8294,23.923,99515.7,0
+OPPE.US,D,20190304,000000,24.0197,24.0197,23.8995,23.9589,17941.2,0
+OPPE.US,D,20190305,000000,23.9467,23.9984,23.923,23.9984,7657.6,0
+OPPE.US,D,20190306,000000,24.0027,24.0027,23.8995,23.923,14516.7,0
+OPPE.US,D,20190307,000000,23.7637,23.7637,23.6369,23.6551,4638.65,0
+OPPE.US,D,20190308,000000,23.4794,23.587,23.4794,23.587,8826.11,0
+OPPE.US,D,20190311,000000,23.5835,23.7368,23.5835,23.7368,6550.76,0
+OPPE.US,D,20190312,000000,23.7559,23.7637,23.7014,23.7014,5695.22,0
+OPPE.US,D,20190313,000000,23.7962,23.8723,23.7962,23.8207,6919.71,0
+OPPE.US,D,20190314,000000,23.9555,23.9869,23.9387,23.9634,7525.1,0
+OPPE.US,D,20190315,000000,24.0588,24.0667,23.9869,24.0238,21048.1,0
+OPPE.US,D,20190318,000000,24.0325,24.1147,24.0197,24.0971,10436.6,0
+OPPE.US,D,20190319,000000,24.2724,24.2724,24.1385,24.1707,59178.5,0
+OPPE.US,D,20190320,000000,24.1385,24.1858,24.0431,24.107,16530.5,0
+OPPE.US,D,20190321,000000,23.9714,24.1551,23.9714,24.1551,16026.8,0
+OPPE.US,D,20190322,000000,23.9074,23.9387,23.7559,23.7815,5911.11,0
+OPPE.US,D,20190325,000000,23.6684,23.6684,23.5588,23.6211,14252.9,0
+OPPE.US,D,20190326,000000,23.7321,23.7815,23.7321,23.7815,9362.97,0
+OPPE.US,D,20190327,000000,23.8603,23.9301,23.7252,23.8207,25756.4,0
+OPPE.US,D,20190328,000000,23.8094,23.8266,23.7402,23.7962,7859.78,0
+OPPE.US,D,20190329,000000,23.9074,23.9714,23.8679,23.9714,8726.74,0
+OPPE.US,D,20190401,000000,24.1927,24.2724,24.1927,24.2724,13952.5,0
+OPPE.US,D,20190402,000000,24.2812,24.3792,24.2417,24.3792,14023.3,0
+OPPE.US,D,20190403,000000,24.5273,24.6306,24.5273,24.6069,10340.7,0
+OPPE.US,D,20190404,000000,24.5831,24.5997,24.5526,24.5778,10581.7,0
+OPPE.US,D,20190405,000000,24.6155,24.6717,24.6145,24.6717,8446.89,0
+OPPE.US,D,20190408,000000,24.6041,24.6041,24.5446,24.5665,13243.1,0
+OPPE.US,D,20190409,000000,24.4886,24.4886,24.3923,24.3931,36364.4,0
+OPPE.US,D,20190410,000000,24.4721,24.4799,24.4247,24.4597,13652.1,0
+OPPE.US,D,20190411,000000,24.5282,24.5392,24.479,24.5157,7110.46,0
+OPPE.US,D,20190412,000000,24.6619,24.7102,24.6542,24.7102,9536.59,0
+OPPE.US,D,20190415,000000,24.781,24.8303,24.7792,24.8303,5892.83,0
+OPPE.US,D,20190416,000000,24.9325,24.9325,24.9045,24.9081,20310.2,0
+OPPE.US,D,20190417,000000,24.9974,24.9974,24.9412,24.9904,11793.6,0
+OPPE.US,D,20190418,000000,24.9562,25.0436,24.9483,25.0359,8673.05,0
+OPPE.US,D,20190422,000000,24.9648,25.0281,24.9648,24.9974,6493.65,0
+OPPE.US,D,20190423,000000,24.9335,24.9726,24.9335,24.9648,3741.99,0
+OPPE.US,D,20190424,000000,24.9244,24.9244,24.8467,24.8685,7095.62,0
+OPPE.US,D,20190425,000000,24.8905,24.9359,24.8843,24.9344,3438.15,0
+OPPE.US,D,20190426,000000,24.8546,24.8809,24.8467,24.8695,5177.79,0
+OPPE.US,D,20190429,000000,24.9081,24.9974,24.9081,24.9937,11272.8,0
+OPPE.US,D,20190430,000000,24.9974,25.0778,24.9974,25.0656,2307.33,0
+OPPE.US,D,20190501,000000,25.0122,25.0719,24.9543,24.9543,11056.9,0
+OPPE.US,D,20190502,000000,24.8932,24.8932,24.8467,24.8501,4109.79,0
+OPPE.US,D,20190503,000000,24.8775,24.9194,24.8379,24.9194,17300.4,0
+OPPE.US,D,20190506,000000,24.4571,24.6165,24.4571,24.6155,5948.8,0
+OPPE.US,D,20190507,000000,24.4483,24.4721,24.2188,24.2812,38783.7,0
+OPPE.US,D,20190508,000000,24.3197,24.3864,24.3197,24.3285,6068.74,0
+OPPE.US,D,20190509,000000,23.9074,24.0816,23.9074,24.0743,5658.67,0
+OPPE.US,D,20190510,000000,24.0895,24.3047,24.0431,24.2592,5001.88,0
+OPPE.US,D,20190513,000000,23.5966,23.6474,23.5904,23.6113,4742.59,0
+OPPE.US,D,20190514,000000,23.7971,24.0106,23.7971,23.9475,25065.4,0
+OPPE.US,D,20190515,000000,23.7321,23.9563,23.7105,23.9563,2846.47,0
+OPPE.US,D,20190516,000000,24.035,24.1858,24.035,24.1246,6700.4,0
+OPPE.US,D,20190517,000000,24.0106,24.1226,24.0027,24.0342,8514.28,0
+OPPE.US,D,20190520,000000,23.846,23.8844,23.7962,23.8714,5435.93,0
+OPPE.US,D,20190521,000000,23.9555,23.9992,23.9475,23.9817,4848.82,0
+OPPE.US,D,20190522,000000,23.9301,23.9625,23.8844,23.9099,5224.62,0
+OPPE.US,D,20190523,000000,23.5502,23.5588,23.4617,23.48,4607.81,0
+OPPE.US,D,20190524,000000,23.7105,23.7105,23.6288,23.6814,1783.04,0
+OPPE.US,D,20190528,000000,23.6771,23.6771,23.571,23.571,1456.36,0
+OPPE.US,D,20190529,000000,23.3347,23.403,23.326,23.403,6043.61,0
+OPPE.US,D,20190530,000000,23.4872,23.5658,23.4864,23.5265,3164.01,0
+OPPE.US,D,20190531,000000,23.2401,23.3759,23.2401,23.3278,6708.39,0
+OPPE.US,D,20190603,000000,23.1826,23.2744,23.1106,23.1744,32423.7,0
+OPPE.US,D,20190604,000000,23.5353,23.5746,23.5151,23.5746,8136.2,0
+OPPE.US,D,20190605,000000,23.5986,23.7014,23.587,23.6482,13797.1,0
+OPPE.US,D,20190606,000000,23.6193,23.6604,23.536,23.6596,1906.4,0
+OPPE.US,D,20190607,000000,23.7971,23.867,23.7815,23.7934,2356.44,0
+OPPE.US,D,20190610,000000,23.9432,23.9966,23.9282,23.9282,11882.7,0
+OPPE.US,D,20190611,000000,24.2408,24.2408,24.0905,24.1147,8036.82,0
+OPPE.US,D,20190612,000000,24.0508,24.107,24.0508,24.0527,5463.35,0
+OPPE.US,D,20190613,000000,24.2084,24.2084,24.1707,24.1789,1745.34,0
+OPPE.US,D,20190614,000000,24.0667,24.0667,23.9869,24.0431,7631.33,0
+OPPE.US,D,20190617,000000,23.9475,24.0342,23.9475,23.953,4282.27,0
+OPPE.US,D,20190618,000000,24.0816,24.2523,24.0816,24.2084,9799.31,0
+OPPE.US,D,20190619,000000,24.2812,24.318,24.2243,24.318,4049.25,0
+OPPE.US,D,20190620,000000,24.4483,24.4483,24.3047,24.4019,8500.58,0
+OPPE.US,D,20190621,000000,24.3442,24.3442,24.2724,24.2732,12529.2,0
+OPPE.US,D,20190624,000000,24.248,24.248,24.184,24.207,7272.66,0
+OPPE.US,D,20190625,000000,24.1262,24.1605,24.0534,24.0735,19677.4,0
+OPPE.US,D,20190626,000000,24.199,24.24,24.184,24.2077,9862.13,0
+OPPE.US,D,20190627,000000,24.3285,24.4036,24.3285,24.3957,14927.9,0
+OPPE.US,D,20190628,000000,24.5017,24.6069,24.4684,24.5501,11584.6,0
+OPPE.US,D,20190701,000000,24.8353,24.859,24.7608,24.8099,5463.35,0
+OPPE.US,D,20190702,000000,24.7294,24.7687,24.7216,24.7687,3342.2,0
+OPPE.US,D,20190703,000000,24.9072,24.9999,24.9072,24.9999,3117.18,0
+OPPE.US,D,20190705,000000,24.9735,25.0377,24.9483,24.9815,8390.92,0
+OPPE.US,D,20190708,000000,24.8676,24.8756,24.7608,24.8099,1126230,0
+OPPE.US,D,20190709,000000,24.5656,24.6628,24.5656,24.6479,41919.2,0
+OPPE.US,D,20190710,000000,24.6803,24.7242,24.6638,24.7119,7759.26,0
+OPPE.US,D,20190711,000000,24.6235,24.655,24.62,24.6445,5086.41,0
+OPPE.US,D,20190712,000000,24.7381,24.7478,24.7242,24.7478,3092.05,0
+OPPE.US,D,20190715,000000,24.6803,24.8343,24.6803,24.8126,5558.15,0
+OPPE.US,D,20190716,000000,24.8308,24.8546,24.8267,24.8407,3984.14,0
+OPPE.US,D,20190717,000000,24.6479,24.6557,24.6138,24.6138,2026.34,0
+OPPE.US,D,20190718,000000,24.4455,24.4738,24.4124,24.4615,1976.08,0
+OPPE.US,D,20190719,000000,24.4238,24.4843,24.4202,24.4291,4327.96,0
+OPPE.US,D,20190722,000000,24.4851,24.5577,24.4851,24.5429,2535.78,0
+OPPE.US,D,20190723,000000,24.8267,24.8398,24.7853,24.8353,5279.45,0
+OPPE.US,D,20190724,000000,24.9236,24.9815,24.9194,24.9412,23132.7,0
+OPPE.US,D,20190725,000000,24.8467,24.8658,24.7529,24.7529,8628.51,0
+OPPE.US,D,20190726,000000,24.8021,24.8188,24.7853,24.8188,8746.16,0
+OPPE.US,D,20190729,000000,24.7294,24.7294,24.6803,24.7014,5118.39,0
+OPPE.US,D,20190730,000000,24.2077,24.2311,24.1771,24.184,13077.5,0
+OPPE.US,D,20190731,000000,24.3836,24.3836,24.1349,24.2077,9689.65,0
+OPPE.US,D,20190801,000000,24.2646,24.3547,24.0002,24.0002,8862.67,0
+OPPE.US,D,20190802,000000,24.0614,24.0702,23.9475,24.0456,8406.91,0
+OPPE.US,D,20190805,000000,23.6955,23.6963,23.4433,23.4923,55427.3,0
+OPPE.US,D,20190806,000000,23.7604,23.7857,23.5412,23.6762,3234.83,0
+OPPE.US,D,20190807,000000,23.4837,23.755,23.4258,23.755,10357.8,0
+OPPE.US,D,20190808,000000,23.8103,23.9563,23.8103,23.8643,17445.4,0
+OPPE.US,D,20190809,000000,23.6332,23.6747,23.5377,23.5986,11922.7,0
+OPPE.US,D,20190812,000000,23.3777,23.4178,23.2786,23.2954,10849,0
+OPPE.US,D,20190813,000000,23.1176,23.5613,23.1176,23.5596,5441.65,0
+OPPE.US,D,20190814,000000,23.0678,23.0678,22.9312,22.9312,12345.3,0
+OPPE.US,D,20190815,000000,22.8095,22.8961,22.8007,22.8725,16714.4,0
+OPPE.US,D,20190816,000000,23.0678,23.2578,23.0678,23.2568,6690.12,0
+OPPE.US,D,20190819,000000,23.6202,23.6466,23.5791,23.6113,7597.06,0
+OPPE.US,D,20190820,000000,23.4258,23.4669,23.4178,23.4178,8220.73,0
+OPPE.US,D,20190821,000000,23.746,23.812,23.746,23.7513,7150.44,0
+OPPE.US,D,20190822,000000,23.7513,23.8356,23.7487,23.8356,5178.93,0
+OPPE.US,D,20190823,000000,23.671,23.7112,23.3627,23.3627,16523.7,0
+OPPE.US,D,20190826,000000,23.5651,23.628,23.5651,23.628,2570.04,0
+OPPE.US,D,20190827,000000,23.7041,23.7376,23.6543,23.6543,30985.6,0
+OPPE.US,D,20190828,000000,23.4669,23.5986,23.4669,23.5579,13165.5,0
+OPPE.US,D,20190829,000000,23.8013,23.8786,23.7285,23.8603,4273.13,0
+OPPE.US,D,20190830,000000,23.9799,24.0238,23.9722,23.9966,2090.3,0
+OPPE.US,D,20190903,000000,23.8749,23.8749,23.7513,23.8627,8000.27,0
+OPPE.US,D,20190904,000000,24.1026,24.1252,24.0614,24.1252,3449.57,0
+OPPE.US,D,20190905,000000,24.3802,24.4046,24.3625,24.4027,5221.19,0
+OPPE.US,D,20190906,000000,24.4046,24.4352,24.3872,24.3872,6458.24,0
+OPPE.US,D,20190909,000000,24.6155,24.6339,24.5911,24.6339,5242.9,0
+OPPE.US,D,20190910,000000,24.7381,24.8029,24.6935,24.7608,19406.7,0
+OPPE.US,D,20190911,000000,24.859,24.9116,24.859,24.9116,12836.5,0
+OPPE.US,D,20190912,000000,24.8712,25.0043,24.8712,25.0043,8922.06,0
+OPPE.US,D,20190913,000000,25.2074,25.2478,25.1601,25.2003,16580.8,0
+OPPE.US,D,20190916,000000,25.1539,25.1872,25.1154,25.1533,35927,0
+OPPE.US,D,20190917,000000,24.9648,25.0058,24.9648,25.0058,1553.45,0
+OPPE.US,D,20190918,000000,24.9602,24.9937,24.9602,24.9904,710.475,0
+OPPE.US,D,20190919,000000,25.0953,25.0953,25.0385,25.0385,8856.96,0
+OPPE.US,D,20190920,000000,24.9483,24.9657,24.8651,24.8651,1163.94,0
+OPPE.US,D,20190923,000000,24.5911,24.6925,24.5911,24.6925,4660.35,0
+OPPE.US,D,20190924,000000,24.6954,24.6954,24.5246,24.556,29770.3,0
+OPPE.US,D,20190925,000000,24.3032,24.5318,24.3032,24.5318,27289.3,0
+OPPE.US,D,20190926,000000,24.5814,24.6315,24.5614,24.6244,11307,0
+OPPE.US,D,20190927,000000,24.6235,24.6288,24.6145,24.6288,1255.32,0
+OPPE.US,D,20190930,000000,24.7952,24.8765,24.7952,24.8239,8204.73,0
+OPPE.US,D,20191001,000000,24.8765,24.8765,24.5761,24.6218,22261.1,0
+OPPE.US,D,20191002,000000,24.1314,24.1314,24.0971,24.0971,2006.92,0
+OPPE.US,D,20191003,000000,24.0422,24.099,23.9204,24.099,2637.44,0
+OPPE.US,D,20191004,000000,24.1489,24.2933,24.1489,24.2933,2163.41,0
+OPPE.US,D,20191007,000000,24.2627,24.3459,24.2618,24.2952,20192.5,0
+OPPE.US,D,20191008,000000,24.1113,24.1113,24.1097,24.1097,810.993,0
+OPPE.US,D,20191009,000000,24.2371,24.3032,24.2207,24.2453,24905.4,0
+OPPE.US,D,20191010,000000,24.3528,24.4509,24.3528,24.4449,10349.8,0
+OPPE.US,D,20191011,000000,24.7608,24.8834,24.7608,24.8372,8409.2,0
+OPPE.US,D,20191014,000000,24.7608,24.8511,24.7608,24.8108,2845.32,0
+OPPE.US,D,20191015,000000,25.1242,25.1303,25.0996,25.0996,3102.33,0
+OPPE.US,D,20191016,000000,25.1164,25.1164,25.0735,25.0893,2885.3,0
+OPPE.US,D,20191017,000000,25.1882,25.1882,25.0735,25.0944,13421.3,0
+OPPE.US,D,20191018,000000,25.0735,25.1393,25.0735,25.1393,3448.43,0
+OPPE.US,D,20191021,000000,25.4077,25.4167,25.3599,25.372,7703.29,0
+OPPE.US,D,20191022,000000,25.3281,25.3808,25.252,25.252,3820.8,0
+OPPE.US,D,20191023,000000,25.3599,25.4246,25.3599,25.4246,2285.63,0
+OPPE.US,D,20191024,000000,25.5147,25.5199,25.4561,25.4947,5295.44,0
+OPPE.US,D,20191025,000000,25.6205,25.6531,25.5962,25.604,21767.7,0
+OPPE.US,D,20191028,000000,25.7696,25.8017,25.7696,25.7915,7794.67,0
+OPPE.US,D,20191029,000000,25.7706,25.8307,25.7706,25.814,3211.99,0
+OPPE.US,D,20191030,000000,25.5925,25.7503,25.5925,25.7503,13823.4,0
+OPPE.US,D,20191031,000000,25.5883,25.6068,25.5682,25.6068,2598.6,0
+OPPE.US,D,20191101,000000,25.8097,25.8972,25.7956,25.8972,7723.85,0
+OPPE.US,D,20191104,000000,26.1941,26.21,26.1688,26.1941,3891.62,0
+OPPE.US,D,20191105,000000,26.3208,26.384,26.3208,26.3796,4284.55,0
+OPPE.US,D,20191106,000000,26.2818,26.3008,26.2633,26.3008,5665.53,0
+OPPE.US,D,20191107,000000,26.5795,26.6554,26.5458,26.6152,5138.95,0
+OPPE.US,D,20191108,000000,26.5959,26.7097,26.5959,26.7097,4136.06,0
+OPPE.US,D,20191111,000000,26.6108,26.743,26.6108,26.7263,3045.22,0
+OPPE.US,D,20191112,000000,26.729,26.729,26.665,26.6703,2672.85,0
+OPPE.US,D,20191113,000000,26.4883,26.5382,26.4075,26.5275,16099.9,0
+OPPE.US,D,20191114,000000,26.4242,26.4804,26.4242,26.4655,4974.47,0
+OPPE.US,D,20191115,000000,26.5225,26.5601,26.5136,26.5267,4830.55,0
+OPPE.US,D,20191118,000000,26.4883,26.5055,26.4883,26.4951,1639.12,0
+OPPE.US,D,20191119,000000,26.5818,26.5818,26.4251,26.4428,5100.11,0
+OPPE.US,D,20191120,000000,26.3655,26.4023,26.3044,26.3044,3159.44,0
+OPPE.US,D,20191121,000000,26.2193,26.2896,26.2193,26.2572,4394.21,0
+OPPE.US,D,20191122,000000,26.3569,26.4523,26.3569,26.4375,3397.03,0
+OPPE.US,D,20191125,000000,26.4813,26.5661,26.4813,26.5382,2415.84,0
+OPPE.US,D,20191126,000000,26.6423,26.6607,26.5968,26.6607,3496.4,0
+OPPE.US,D,20191127,000000,26.6529,26.6904,26.6529,26.6904,564.268,0
+OPPE.US,D,20191129,000000,26.5704,26.5704,26.4935,26.4935,5051,0
+OPPE.US,D,20191202,000000,26.4577,26.4577,26.2675,26.3,11035.2,0
+OPPE.US,D,20191203,000000,26.0381,26.2009,26.0233,26.1845,20030.3,0
+OPPE.US,D,20191204,000000,26.3088,26.4769,26.3088,26.4769,3425.58,0
+OPPE.US,D,20191205,000000,26.4733,26.4813,26.4733,26.4777,1250.75,0
+OPPE.US,D,20191206,000000,26.7315,26.7351,26.7087,26.7211,1682.52,0
+OPPE.US,D,20191209,000000,26.6284,26.6284,26.5539,26.5828,7722.71,0
+OPPE.US,D,20191210,000000,26.5872,26.6466,26.5539,26.6266,3592.35,0
+OPPE.US,D,20191211,000000,26.7114,26.7159,26.6781,26.6781,860.109,0
+OPPE.US,D,20191212,000000,26.9078,26.9865,26.8585,26.9829,8023.12,0
+OPPE.US,D,20191213,000000,26.9224,27.0616,26.9224,27.0527,15423.7,0
+OPPE.US,D,20191216,000000,27.1597,27.1807,27.1264,27.1439,9763.9,0
+OPPE.US,D,20191217,000000,27.1704,27.1704,27.1264,27.1458,8398.92,0
+OPPE.US,D,20191218,000000,27.0616,27.0616,26.989,27.031,3303.36,0
+OPPE.US,D,20191219,000000,27.0379,27.0782,26.9302,27.0782,19613.4,0
+OPPE.US,D,20191220,000000,27.1036,27.1421,27.0527,27.1205,2723.1,0
+OPPE.US,D,20191223,000000,27.1395,27.1395,27.1106,27.1106,2016.06,0
+OPPE.US,D,20191224,000000,27.0888,27.1106,27.0696,27.0976,1617.41,0
+OPPE.US,D,20191226,000000,27.2043,27.2254,27.172,27.1868,1891.55,0
+OPPE.US,D,20191227,000000,27.2498,27.2498,27.136,27.136,1955.52,0
+OPPE.US,D,20191230,000000,27.1264,27.1264,26.962,26.962,2453.54,0
+OPPE.US,D,20191231,000000,26.9069,27.003,26.8489,27.003,17154.2,0
+OPPE.US,D,20200102,000000,27.3339,27.4599,27.3296,27.4599,8774.71,0
+OPPE.US,D,20200103,000000,26.9881,27.087,26.9881,27.0022,6580.46,0
+OPPE.US,D,20200106,000000,26.7044,26.8907,26.7044,26.8646,4133.78,0
+OPPE.US,D,20200107,000000,26.9311,26.9383,26.8822,26.8822,149491,0
+OPPE.US,D,20200108,000000,26.9881,27.1843,26.9881,27.1299,3241.68,0
+OPPE.US,D,20200109,000000,27.2166,27.234,27.1798,27.2297,2725.39,0
+OPPE.US,D,20200110,000000,27.1335,27.1843,27.0811,27.0811,1342.13,0
+OPPE.US,D,20200113,000000,27.0931,27.1834,27.0931,27.1798,73063.6,0
+OPPE.US,D,20200114,000000,27.1177,27.2026,27.1177,27.1947,1595.71,0
+OPPE.US,D,20200115,000000,27.095,27.1353,27.0792,27.087,7646.18,0
+OPPE.US,D,20200116,000000,27.1264,27.3086,27.1264,27.2867,4618.09,0
+OPPE.US,D,20200117,000000,27.3007,27.3934,27.3007,27.3934,7735.27,0
+OPPE.US,D,20200121,000000,27.348,27.348,27.2254,27.2254,8267.56,0
+OPPE.US,D,20200122,000000,27.2428,27.2428,27.1746,27.1746,1280.45,0
+OPPE.US,D,20200123,000000,27.1106,27.1536,27.0379,27.1536,13963.9,0
+OPPE.US,D,20200124,000000,27.0678,27.095,27.0379,27.0765,2073.17,0
+OPPE.US,D,20200127,000000,26.609,26.6301,26.5749,26.5749,10763.3,0
+OPPE.US,D,20200128,000000,26.8017,26.8988,26.7954,26.8988,3168.58,0
+OPPE.US,D,20200129,000000,26.9251,27.0336,26.9251,26.9479,8312.1,0
+OPPE.US,D,20200130,000000,26.6599,26.8418,26.6379,26.8418,1828.73,0
+OPPE.US,D,20200131,000000,26.4822,26.4822,26.2728,26.3551,5269.17,0
+OPPE.US,D,20200203,000000,26.4049,26.5055,26.4049,26.4558,3206.27,0
+OPPE.US,D,20200204,000000,26.876,26.9224,26.8734,26.8743,3167.44,0
+OPPE.US,D,20200205,000000,27.234,27.2665,27.1439,27.2446,3127.46,0
+OPPE.US,D,20200206,000000,27.3086,27.3288,27.2619,27.2753,3702.01,0
+OPPE.US,D,20200207,000000,27.0669,27.1195,27.0669,27.0669,2909.29,0
+OPPE.US,D,20200210,000000,27.1921,27.2744,27.1921,27.2744,358.664,0
+OPPE.US,D,20200211,000000,27.4556,27.5048,27.4556,27.4793,5232.61,0
+OPPE.US,D,20200212,000000,27.6052,27.748,27.6052,27.748,3604.92,0
+OPPE.US,D,20200213,000000,27.6499,27.6709,27.6378,27.6543,6008.2,0
+OPPE.US,D,20200214,000000,27.768,27.768,27.7471,27.7471,926.359,0
+OPPE.US,D,20200218,000000,27.6797,27.8662,27.6797,27.8127,77909,0
+OPPE.US,D,20200219,000000,27.9151,27.9398,27.8716,27.8716,12443.6,0
+OPPE.US,D,20200220,000000,27.8181,27.8435,27.6877,27.8355,19333.6,0
+OPPE.US,D,20200221,000000,27.5214,27.5214,27.4084,27.4688,1939.53,0
+OPPE.US,D,20200224,000000,26.0846,26.3139,26.0846,26.1432,9670.23,0
+OPPE.US,D,20200225,000000,26.1504,26.1504,25.5349,25.5385,12898.2,0
+OPPE.US,D,20200226,000000,25.8623,26.0137,25.633,25.633,6659.28,0
+OPPE.US,D,20200227,000000,25.0656,25.3694,24.7119,24.7119,23618.1,0
+OPPE.US,D,20200228,000000,24.4404,24.6471,24.352,24.6471,11632.6,0
+OPPE.US,D,20200302,000000,24.3425,24.6471,24.1698,24.6471,13210,0
+OPPE.US,D,20200303,000000,24.7608,24.8362,24.359,24.3855,14949.6,0
+OPPE.US,D,20200304,000000,24.7286,24.9726,24.541,24.9726,20849.3,0
+OPPE.US,D,20200305,000000,24.0472,24.1008,23.628,23.7268,27216.2,0
+OPPE.US,D,20200306,000000,23.151,23.2893,23.0863,23.2796,5960.22,0
+OPPE.US,D,20200309,000000,21.3844,21.7712,20.8748,20.9718,38837.4,0
+OPPE.US,D,20200310,000000,21.8132,21.8166,21.0891,21.7965,24412,0
+OPPE.US,D,20200311,000000,21.0314,21.0314,20.3984,20.591,45985.6,0
+OPPE.US,D,20200312,000000,19.0843,19.0843,18.1394,18.1394,105507,0
+OPPE.US,D,20200313,000000,19.8075,19.8075,18.7062,19.6953,105111,0
+OPPE.US,D,20200316,000000,16.8345,17.8026,16.7442,16.9367,92213.3,0
+OPPE.US,D,20200317,000000,17.3344,17.6637,17.2117,17.6049,24976.3,0
+OPPE.US,D,20200318,000000,16.9481,17.1943,16.5131,16.9237,36820.2,0
+OPPE.US,D,20200319,000000,16.998,17.4324,16.998,17.3517,15011.3,0
+OPPE.US,D,20200320,000000,17.9122,18.0338,17.4131,17.4131,22675.8,0
+OPPE.US,D,20200323,000000,17.3921,17.6966,17.2607,17.49,22743.2,0
+OPPE.US,D,20200324,000000,18.2386,18.5214,18.2386,18.4376,16202.7,0
+OPPE.US,D,20200325,000000,18.7779,19.1779,18.7333,18.7894,68162.2,0
+OPPE.US,D,20200326,000000,18.8227,19.3348,18.8227,19.2603,8759.86,0
+OPPE.US,D,20200327,000000,18.6187,18.7789,18.4175,18.4376,48672.1,0
+OPPE.US,D,20200330,000000,18.5101,18.798,18.5101,18.7579,35577.4,0
+OPPE.US,D,20200331,000000,18.9224,19.0633,18.7815,18.889,77693.1,0
+OPPE.US,D,20200401,000000,18.6098,18.749,18.4138,18.4138,70088,0
+OPPE.US,D,20200402,000000,18.5598,18.9304,18.5598,18.889,15879.4,0
+OPPE.US,D,20200403,000000,18.7579,18.7664,18.6134,18.6702,1738.49,0
+OPPE.US,D,20200406,000000,19.3101,19.5308,19.3101,19.5308,17246.7,0
+OPPE.US,D,20200407,000000,20.0511,20.0824,19.6299,19.6535,27245.9,0
+OPPE.US,D,20200408,000000,19.9676,20.1227,19.9676,20.1227,9046.57,0
+OPPE.US,D,20200409,000000,20.3125,20.5752,20.2723,20.4607,32928.6,0
+OPPE.US,D,20200413,000000,20.4352,20.4527,20.1306,20.2295,26479.5,0
+OPPE.US,D,20200414,000000,20.4263,20.5253,20.4029,20.4029,29349.9,0
+OPPE.US,D,20200415,000000,19.7935,19.811,19.6385,19.6385,14358,0
+OPPE.US,D,20200416,000000,19.7366,19.7366,19.573,19.7056,13039.8,0
+OPPE.US,D,20200417,000000,20.0896,20.2924,20.0511,20.2646,16738.4,0
+OPPE.US,D,20200420,000000,20.0586,20.1805,19.9273,20.0037,15730.9,0
+OPPE.US,D,20200421,000000,19.8847,19.8847,19.671,19.7935,11943.3,0
+OPPE.US,D,20200422,000000,19.9273,19.9598,19.8686,19.9598,78002.7,0
+OPPE.US,D,20200423,000000,20.0824,20.247,20.001,20.001,8803.27,0
+OPPE.US,D,20200424,000000,20.1978,20.2969,20.0667,20.2969,5776.32,0
+OPPE.US,D,20200427,000000,20.4194,20.5552,20.4194,20.5437,8774.71,0
+OPPE.US,D,20200428,000000,20.8547,20.8547,20.6314,20.6314,6085.87,0
+OPPE.US,D,20200429,000000,21.3167,21.3938,21.3167,21.3255,5247.46,0
+OPPE.US,D,20200430,000000,21.1311,21.1311,20.9718,21.0848,14549.9,0
+OPPE.US,D,20200501,000000,20.782,20.7906,20.6078,20.6078,10355.5,0
+OPPE.US,D,20200504,000000,20.6171,20.7163,20.6171,20.7163,1463.21,0
+OPPE.US,D,20200505,000000,20.8964,20.8964,20.669,20.669,10902.7,0
+OPPE.US,D,20200506,000000,20.8554,20.8554,20.6277,20.6277,61803.3,0
+OPPE.US,D,20200507,000000,20.845,20.872,20.7652,20.7652,6025.33,0
+OPPE.US,D,20200508,000000,21.0698,21.1539,21.0612,21.1355,2407.85,0
+OPPE.US,D,20200511,000000,21.0122,21.111,20.9867,21.0925,11649.7,0
+OPPE.US,D,20200512,000000,20.9632,21.0366,20.6752,20.6752,6720.96,0
+OPPE.US,D,20200513,000000,20.6996,20.7496,20.5106,20.549,3426.73,0
+OPPE.US,D,20200514,000000,19.9354,20.3495,19.9354,20.3495,9365.25,0
+OPPE.US,D,20200515,000000,20.3286,20.4263,20.3286,20.4263,12274.5,0
+OPPE.US,D,20200518,000000,20.872,21.1845,20.872,21.1191,3229.12,0
+OPPE.US,D,20200519,000000,20.7406,20.8889,20.6559,20.6559,14268.9,0
+OPPE.US,D,20200520,000000,20.8889,20.9543,20.8889,20.942,1391.25,0
+OPPE.US,D,20200521,000000,21.0034,21.0034,20.8405,20.8441,3828.8,0
+OPPE.US,D,20200522,000000,20.9054,21.0586,20.9054,21.0586,1160.51,0
+OPPE.US,D,20200526,000000,21.6854,21.6854,21.5602,21.5602,4311.97,0
+OPPE.US,D,20200527,000000,21.8184,21.9595,21.7765,21.9595,10601.1,0
+OPPE.US,D,20200528,000000,22.0997,22.1641,21.9385,21.9742,6492.51,0
+OPPE.US,D,20200529,000000,21.8429,22.0178,21.785,22.0178,11026,0
+OPPE.US,D,20200601,000000,22.1388,22.3579,22.1311,22.3579,2037.76,0
+OPPE.US,D,20200602,000000,22.4673,22.6652,22.4673,22.6407,6382.85,0
+OPPE.US,D,20200603,000000,22.9207,23.0913,22.9013,23.0783,6029.9,0
+OPPE.US,D,20200604,000000,23.045,23.0617,22.9785,23.0459,10695.9,0
+OPPE.US,D,20200605,000000,23.4933,23.5256,23.3901,23.4092,12073.5,0
+OPPE.US,D,20200608,000000,23.6533,23.7339,23.5353,23.7339,1987.5,0
+OPPE.US,D,20200609,000000,23.0284,23.1422,23.0038,23.0635,10737,0
+OPPE.US,D,20200610,000000,22.7649,22.8304,22.6572,22.6983,27960.9,0
+OPPE.US,D,20200611,000000,21.9428,21.9428,21.4716,21.5146,72513,0
+OPPE.US,D,20200612,000000,22.1852,22.1852,21.9174,22.1186,10274.4,0
+OPPE.US,D,20200615,000000,21.8028,22.2554,21.8028,22.2178,5441.65,0
+OPPE.US,D,20200616,000000,22.6407,22.6407,22.4392,22.4392,1346.7,0
+OPPE.US,D,20200617,000000,22.5591,22.5591,22.4243,22.4243,4084.66,0
+OPPE.US,D,20200618,000000,22.4094,22.4673,22.3534,22.4585,4542.7,0
+OPPE.US,D,20200619,000000,22.4673,22.4673,22.1896,22.1968,14732.6,0
+OPPE.US,D,20200622,000000,22.3033,22.3856,22.2213,22.3579,17162.2,0
+OPPE.US,D,20200623,000000,22.5363,22.5863,22.42,22.427,7360.62,0
+OPPE.US,D,20200624,000000,22.0068,22.0426,21.99,22.0365,2021.77,0
+OPPE.US,D,20200625,000000,22.0112,22.2711,22.0023,22.2711,5716.93,0
+OPPE.US,D,20200626,000000,22.2947,22.2947,22.0023,22.0286,2686.55,0
+OPPE.US,D,20200629,000000,22.0961,22.2737,22.0602,22.2737,7326.35,0
+OPPE.US,D,20200630,000000,22.195,22.3569,22.1914,22.3569,6853.46,0
+OPPE.US,D,20200701,000000,22.2026,22.3463,22.2026,22.3463,2383.86,0
+OPPE.US,D,20200702,000000,22.644,22.6528,22.4699,22.4871,1091.98,0
+OPPE.US,D,20200706,000000,22.7632,22.8095,22.7359,22.8095,1587.71,0
+OPPE.US,D,20200707,000000,22.6616,22.6816,22.5407,22.5407,6883.16,0
+OPPE.US,D,20200708,000000,22.5117,22.7192,22.5117,22.6964,4643.22,0
+OPPE.US,D,20200709,000000,22.4906,22.4906,22.2536,22.4163,9484.05,0
+OPPE.US,D,20200710,000000,22.4146,22.6021,22.4103,22.6021,10914.1,0
+OPPE.US,D,20200713,000000,22.6905,22.7447,22.4103,22.4279,40828.3,0
+OPPE.US,D,20200714,000000,22.5783,22.7867,22.5783,22.7754,2702.54,0
+OPPE.US,D,20200715,000000,22.8689,22.8866,22.8278,22.8304,6045.89,0
+OPPE.US,D,20200716,000000,22.8446,22.8989,22.8446,22.8989,8183.03,0
+OPPE.US,D,20200717,000000,22.8534,22.8778,22.7867,22.8778,13689.7,0
+OPPE.US,D,20200720,000000,22.9866,23.0196,22.9785,23.009,6004.77,0
+OPPE.US,D,20200721,000000,23.1947,23.2193,22.9698,22.9907,16244.9,0
+OPPE.US,D,20200722,000000,23.1359,23.2612,23.1359,23.2612,5867.7,0
+OPPE.US,D,20200723,000000,23.1685,23.1685,22.9663,23.0083,3064.64,0
+OPPE.US,D,20200724,000000,22.8953,22.9161,22.862,22.9006,608.816,0
+OPPE.US,D,20200727,000000,22.813,22.9032,22.7956,22.9032,1371.83,0
+OPPE.US,D,20200728,000000,22.7623,22.7623,22.7069,22.7069,352.953,0
+OPPE.US,D,20200729,000000,22.7709,22.8708,22.7709,22.8708,1673.38,0
+OPPE.US,D,20200730,000000,22.3368,22.5117,22.2947,22.4715,37666.6,0
+OPPE.US,D,20200731,000000,22.4655,22.4655,22.0695,22.2254,29842.2,0
+OPPE.US,D,20200803,000000,22.6196,22.6273,22.5618,22.594,23420.5,0
+OPPE.US,D,20200804,000000,22.6905,22.6938,22.6196,22.6938,16479.1,0
+OPPE.US,D,20200805,000000,22.7192,22.9197,22.7027,22.8489,15180.4,0
+OPPE.US,D,20200806,000000,22.7623,22.9048,22.7623,22.9048,715.044,0
+OPPE.US,D,20200807,000000,22.7447,22.9153,22.7447,22.9153,4795.14,0
+OPPE.US,D,20200810,000000,23.0326,23.1473,23.0196,23.1473,1708.79,0
+OPPE.US,D,20200811,000000,23.3873,23.4784,23.2455,23.2472,5043,0
+OPPE.US,D,20200812,000000,23.572,23.6332,23.572,23.6193,17392.9,0
+OPPE.US,D,20200813,000000,23.5613,23.5667,23.4959,23.5283,6773.5,0
+OPPE.US,D,20200814,000000,23.4119,23.4119,23.3618,23.3618,460.324,0
+OPPE.US,D,20200817,000000,23.4363,23.4451,23.4119,23.4195,1187.93,0
+OPPE.US,D,20200818,000000,23.3609,23.3609,23.3356,23.3461,1572.87,0
+OPPE.US,D,20200819,000000,23.3452,23.4004,23.3024,23.312,9546.87,0
+OPPE.US,D,20200820,000000,23.0956,23.2534,23.0956,23.2217,1491.77,0
+OPPE.US,D,20200821,000000,23.0695,23.1718,23.0695,23.1718,1514.61,0
+OPPE.US,D,20200824,000000,23.3953,23.4959,23.382,23.4794,2733.39,0
+OPPE.US,D,20200825,000000,23.4451,23.4451,23.3268,23.423,6859.17,0
+OPPE.US,D,20200826,000000,23.5256,23.628,23.5256,23.6219,9822.15,0
+OPPE.US,D,20200827,000000,23.5756,23.5756,23.3953,23.4433,6019.62,0
+OPPE.US,D,20200828,000000,23.397,23.4757,23.397,23.4757,2471.81,0
+OPPE.US,D,20200831,000000,23.3356,23.3864,23.2937,23.354,3753.41,0
+OPPE.US,D,20200901,000000,23.2052,23.2736,23.2052,23.2736,5810.59,0
+OPPE.US,D,20200902,000000,23.4784,23.6788,23.4784,23.6788,3374.18,0
+OPPE.US,D,20200903,000000,23.3609,23.4573,23.144,23.2462,1976.08,0
+OPPE.US,D,20200904,000000,23.2552,23.4503,23.2543,23.4119,9065.99,0
+OPPE.US,D,20200908,000000,23.144,23.3864,23.144,23.2392,10133.9,0
+OPPE.US,D,20200909,000000,23.5283,23.6238,23.5283,23.6202,4259.42,0
+OPPE.US,D,20200910,000000,23.628,23.6823,23.3953,23.423,4925.35,0
+OPPE.US,D,20200911,000000,23.5782,23.6026,23.4784,23.5651,3836.79,0
+OPPE.US,D,20200914,000000,23.7041,23.7041,23.6149,23.6193,1819.59,0
+OPPE.US,D,20200915,000000,23.6788,23.6788,23.6788,23.6788,645.367,0
+OPPE.US,D,20200916,000000,23.7041,23.7285,23.7041,23.72,1595.71,0
+OPPE.US,D,20200917,000000,23.7532,23.8094,23.7532,23.8094,9361.83,0
+OPPE.US,D,20200918,000000,23.7376,23.7532,23.6369,23.6814,2780.22,0
+OPPE.US,D,20200921,000000,23.0873,23.1343,22.9866,23.1343,3084.05,0
+OPPE.US,D,20200922,000000,23.0863,23.1125,23.0353,23.1036,2498.08,0
+OPPE.US,D,20200923,000000,22.9672,22.9672,22.827,22.8332,4556.41,0
+OPPE.US,D,20200924,000000,22.7983,23.0056,22.7983,22.8979,40421.7,0
+OPPE.US,D,20200925,000000,22.6948,22.9409,22.5258,22.9409,6414.84,0
+OPPE.US,D,20200928,000000,23.1203,23.1615,23.1203,23.1526,7914.6,0
+OPPE.US,D,20200929,000000,23.0141,23.0485,23.0141,23.0485,1360.41,0
+OPPE.US,D,20200930,000000,23.1963,23.1963,23.0773,23.1282,8173.89,0
+OPPE.US,D,20201001,000000,23.2831,23.2831,23.1826,23.2744,1953.23,0
+OPPE.US,D,20201002,000000,23.0518,23.2822,23.0518,23.2822,2003.49,0
+OPPE.US,D,20201005,000000,23.4503,23.6103,23.4503,23.6103,10282.4,0
+OPPE.US,D,20201006,000000,23.7129,23.7129,23.4933,23.5175,12284.8,0
+OPPE.US,D,20201007,000000,23.6026,23.6211,23.5685,23.6103,10378.4,0
+OPPE.US,D,20201008,000000,23.7217,23.783,23.7129,23.7478,2539.2,0
+OPPE.US,D,20201009,000000,23.79,23.866,23.7604,23.7971,10102,0
+OPPE.US,D,20201012,000000,23.8836,23.9422,23.8679,23.9153,3860.78,0
+OPPE.US,D,20201013,000000,23.6103,23.6457,23.5774,23.6378,3297.65,0
+OPPE.US,D,20201014,000000,23.6193,23.6543,23.6193,23.6323,822.415,0
+OPPE.US,D,20201015,000000,23.3303,23.3873,23.3303,23.3873,293.556,0
+OPPE.US,D,20201016,000000,23.4346,23.4522,23.4083,23.4222,3633.47,0
+OPPE.US,D,20201019,000000,23.4617,23.4617,23.1998,23.2042,9597.13,0
+OPPE.US,D,20201020,000000,23.4416,23.4416,23.3928,23.3928,703.622,0
+OPPE.US,D,20201021,000000,23.2875,23.2875,23.1553,23.1553,1554.59,0
+OPPE.US,D,20201022,000000,23.0353,23.1867,23.0353,23.1309,4639.79,0
+OPPE.US,D,20201023,000000,23.178,23.2086,23.1359,23.2042,15478.5,0
+OPPE.US,D,20201026,000000,22.6868,22.7124,22.5512,22.7124,4544.98,0
+OPPE.US,D,20201027,000000,22.4146,22.4146,22.2632,22.2701,13168.9,0
+OPPE.US,D,20201028,000000,21.6766,21.7362,21.6029,21.6029,14029,0
+OPPE.US,D,20201029,000000,21.5682,21.8228,21.5253,21.8228,6372.57,0
+OPPE.US,D,20201030,000000,21.7922,21.8649,21.7737,21.8649,9292.15,0
+OPPE.US,D,20201102,000000,22.1968,22.1968,22.0602,22.1933,2426.12,0
+OPPE.US,D,20201103,000000,22.4576,22.5977,22.4576,22.5977,474.031,0
+OPPE.US,D,20201104,000000,22.6021,22.7983,22.5171,22.6553,20593.5,0
+OPPE.US,D,20201105,000000,23.0518,23.0518,23.0353,23.0353,378.082,0
+OPPE.US,D,20201106,000000,22.9339,23.0545,22.9339,22.9907,3191.42,0
+OPPE.US,D,20201109,000000,23.9589,24.035,23.7988,23.7988,9422.37,0
+OPPE.US,D,20201110,000000,24.1884,24.3232,24.1884,24.2724,8575.96,0
+OPPE.US,D,20201111,000000,24.3409,24.367,24.3409,24.367,849.829,0
+OPPE.US,D,20201112,000000,24.2891,24.3064,24.1376,24.1724,29627.5,0
+OPPE.US,D,20201113,000000,24.4177,24.5534,24.4177,24.5507,16274.6,0
+OPPE.US,D,20201116,000000,25.0008,25.0445,24.8827,25.0445,11408.7,0
+OPPE.US,D,20201117,000000,24.9081,25.0619,24.9081,25.0217,2509.51,0
+OPPE.US,D,20201118,000000,25.1626,25.1626,25.0017,25.0017,3771.68,0
+OPPE.US,D,20201119,000000,25.0035,25.0682,24.9709,25.0682,3261.1,0
+OPPE.US,D,20201120,000000,25.0961,25.0961,25.0961,25.0961,131.358,0
+OPPE.US,D,20201123,000000,25.2224,25.2415,25.2224,25.2415,2003.49,0
+OPPE.US,D,20201124,000000,25.4087,25.6469,25.4087,25.6398,7900.9,0
+OPPE.US,D,20201125,000000,25.638,25.7494,25.638,25.7248,1671.1,0
+OPPE.US,D,20201127,000000,25.9181,25.9181,25.8676,25.8676,1416.38,0
+OPPE.US,D,20201130,000000,25.7834,25.7834,25.4515,25.4515,9864.41,0
+OPPE.US,D,20201201,000000,25.7748,25.793,25.7721,25.7721,4996.17,0
+OPPE.US,D,20201202,000000,25.6634,25.703,25.6634,25.6722,2712.82,0
+OPPE.US,D,20201203,000000,25.6469,25.7106,25.5925,25.5925,12363.6,0
+OPPE.US,D,20201204,000000,25.9444,26.0278,25.9444,25.9621,2166.83,0
+OPPE.US,D,20201207,000000,25.9358,25.9444,25.9007,25.9358,2846.47,0
+OPPE.US,D,20201208,000000,25.9943,26.0224,25.9779,26.0224,3737.42,0
+OPPE.US,D,20201209,000000,26.0451,26.0969,26.003,26.0304,3153.73,0
+OPPE.US,D,20201210,000000,25.8498,25.8928,25.7999,25.8569,8654.78,0
+OPPE.US,D,20201211,000000,25.6294,25.6986,25.5785,25.6986,6156.69,0
+OPPE.US,D,20201214,000000,25.7151,25.7151,25.6469,25.6469,661.359,0
+OPPE.US,D,20201215,000000,25.8692,26.0119,25.8692,26.0093,1351.27,0
+OPPE.US,D,20201216,000000,26.0451,26.1153,26.0451,26.11,1695.09,0
+OPPE.US,D,20201217,000000,26.1556,26.1991,26.1556,26.1597,535.712,0
+OPPE.US,D,20201218,000000,26.1397,26.1397,26.1012,26.1012,1226.77,0
+OPPE.US,D,20201221,000000,25.5838,25.8405,25.5838,25.8405,1810.45,0
+OPPE.US,D,20201222,000000,25.9227,25.9358,25.8842,25.9358,453.47,0
+OPPE.US,D,20201223,000000,26.0969,26.1965,26.0969,26.1965,3229.12,0
+OPPE.US,D,20201224,000000,26.2572,26.2921,26.2572,26.2921,352.953,0
+OPPE.US,D,20201228,000000,26.3867,26.4173,26.3577,26.3577,739.031,0
+OPPE.US,D,20201229,000000,26.4119,26.4119,26.3473,26.3541,3626.62,0
+OPPE.US,D,20201230,000000,26.4725,26.4725,26.3349,26.3499,1536.31,0
+OPPE.US,D,20201231,000000,26.2238,26.2572,26.1486,26.2036,5008.74,0
+OPPE.US,D,20210104,000000,26.8822,26.8822,26.4032,26.524,6988.24,0
+OPPE.US,D,20210105,000000,26.5136,26.7527,26.5136,26.6746,10484.6,0
+OPPE.US,D,20210106,000000,27.0687,27.0905,26.8988,26.9445,1600.28,0
+OPPE.US,D,20210107,000000,27.0861,27.1667,27.0608,27.1475,8204.73,0
+OPPE.US,D,20210108,000000,27.1326,27.2507,27.1326,27.2507,855.54,0
+OPPE.US,D,20210111,000000,26.9829,27.0792,26.9829,27.0792,2964.12,0
+OPPE.US,D,20210112,000000,27.1589,27.1632,27.1114,27.1632,2812.2,0
+OPPE.US,D,20210113,000000,27.256,27.2823,27.2437,27.2437,480.884,0
+OPPE.US,D,20210114,000000,27.4431,27.4431,27.3864,27.3934,913.795,0
+OPPE.US,D,20210115,000000,27.1379,27.1947,27.1379,27.1597,815.562,0
+OPPE.US,D,20210119,000000,27.3426,27.3523,27.2647,27.3523,1146.81,0
+OPPE.US,D,20210120,000000,27.4564,27.4923,27.4522,27.4923,14130.7,0
+OPPE.US,D,20210121,000000,27.3462,27.4214,27.3462,27.4214,462.608,0
+OPPE.US,D,20210122,000000,27.2306,27.2306,27.2306,27.2306,842.976,0
+OPPE.US,D,20210125,000000,26.8907,26.9741,26.8907,26.9741,818.988,0
+OPPE.US,D,20210126,000000,27.0687,27.0861,27.0687,27.0861,1480.34,0
+OPPE.US,D,20210127,000000,26.8734,26.9654,26.5828,26.6021,4195.46,0
+OPPE.US,D,20210128,000000,26.8129,26.8734,26.7536,26.756,9948.94,0
+OPPE.US,D,20210129,000000,26.6171,26.6257,26.5565,26.6108,4174.9,0
+OPPE.US,D,20210201,000000,26.8988,26.9521,26.8183,26.9154,2736.81,0
+OPPE.US,D,20210202,000000,27.094,27.3235,27.094,27.3235,1411.81,0
+OPPE.US,D,20210203,000000,27.3208,27.4582,27.3208,27.4582,765.303,0
+OPPE.US,D,20210204,000000,27.4951,27.5519,27.4951,27.5519,886.381,0
+OPPE.US,D,20210205,000000,27.6245,27.6822,27.6245,27.6822,1542.02,0
+OPPE.US,D,20210208,000000,27.8609,27.8609,27.8022,27.8444,2297.05,0
+OPPE.US,D,20210209,000000,27.7096,27.7349,27.7001,27.7001,2025.19,0
+OPPE.US,D,20210210,000000,27.6412,27.643,27.6412,27.643,312.974,0
+OPPE.US,D,20210211,000000,27.854,27.86,27.8286,27.8452,1202.78,0
+OPPE.US,D,20210212,000000,27.82,27.8698,27.82,27.8609,2843.04,0
+OPPE.US,D,20210216,000000,28.0673,28.0673,28.0238,28.0248,1366.12,0
+OPPE.US,D,20210217,000000,27.7856,27.8399,27.7856,27.8399,1553.45,0
+OPPE.US,D,20210218,000000,27.6333,27.643,27.6325,27.6412,2726.53,0
+OPPE.US,D,20210219,000000,27.6412,27.6517,27.6159,27.6325,1085.13,0
+OPPE.US,D,20210222,000000,27.649,27.6831,27.5948,27.5948,1302.15,0
+OPPE.US,D,20210223,000000,27.3505,27.6177,27.3505,27.6177,1567.15,0
+OPPE.US,D,20210224,000000,27.726,27.8049,27.726,27.7936,2592.89,0
+OPPE.US,D,20210225,000000,27.8698,27.9214,27.6115,27.6115,13340.2,0
+OPPE.US,D,20210226,000000,27.4784,27.4871,27.3339,27.3426,14271.1,0
+OPPE.US,D,20210301,000000,27.7594,27.8951,27.7425,27.8591,4616.95,0
+OPPE.US,D,20210302,000000,27.726,27.726,27.6946,27.6946,316.401,0
+OPPE.US,D,20210303,000000,27.6499,27.6912,27.5475,27.5511,1890.41,0
+OPPE.US,D,20210304,000000,27.3934,27.3934,27.3462,27.3462,822.415,0
+OPPE.US,D,20210305,000000,27.5039,27.6043,27.5039,27.6043,1665.39,0
+OPPE.US,D,20210308,000000,27.811,27.811,27.7498,27.7498,386.078,0
+OPPE.US,D,20210309,000000,27.9818,27.9818,27.924,27.924,1297.58,0
+OPPE.US,D,20210310,000000,28.0964,28.0964,28.0964,28.0964,22.8448,0
+OPPE.US,D,20210311,000000,28.2034,28.289,28.2034,28.2697,3278.24,0
+OPPE.US,D,20210312,000000,28.2828,28.3337,28.2471,28.3337,2607.74,0
+OPPE.US,D,20210315,000000,28.3487,28.4193,28.3487,28.4193,2261.64,0
+OPPE.US,D,20210316,000000,28.5448,28.5448,28.4504,28.4616,3667.74,0
+OPPE.US,D,20210317,000000,28.4588,28.4852,28.4588,28.4763,453.47,0
+OPPE.US,D,20210318,000000,28.3661,28.3661,28.289,28.2909,677.35,0
+OPPE.US,D,20210319,000000,28.3574,28.3661,28.2809,28.3602,5349.12,0
+OPPE.US,D,20210322,000000,28.3293,28.3293,28.3293,28.3293,2.28448,0
+OPPE.US,D,20210323,000000,28.3574,28.3661,28.1848,28.1848,12922.2,0
+OPPE.US,D,20210324,000000,28.3155,28.4335,28.3155,28.3318,1966.94,0
+OPPE.US,D,20210325,000000,28.1944,28.5331,28.1944,28.5331,1536.31,0
+OPPE.US,D,20210326,000000,28.8878,28.8878,28.8878,28.8878,1.14224,0
+OPPE.US,D,20210329,000000,28.9177,28.9177,28.9177,28.9177,46.832,0
+OPPE.US,D,20210330,000000,28.9552,28.9894,28.9552,28.9755,2110.86,0
+OPPE.US,D,20210331,000000,28.9894,29.0657,28.9894,28.9904,8232.15,0
+OPPE.US,D,20210401,000000,29.2705,29.3983,29.2705,29.3965,1258.75,0
+OPPE.US,D,20210405,000000,29.527,29.8526,29.527,29.8526,11484.1,0
+OPPE.US,D,20210406,000000,29.3816,29.3816,29.253,29.3221,4165.76,0
+OPPE.US,D,20210407,000000,29.3389,29.4411,29.3389,29.4411,4301.69,0
+OPPE.US,D,20210408,000000,29.3826,29.4297,29.3642,29.4219,5089.83,0
+OPPE.US,D,20210409,000000,29.3221,29.3991,29.3221,29.3991,540.281,0
+OPPE.US,D,20210412,000000,29.3474,29.3474,29.2364,29.2557,3265.67,0
+OPPE.US,D,20210413,000000,29.3389,29.3983,29.3389,29.3983,7055.64,0
+OPPE.US,D,20210414,000000,29.3389,29.3389,29.2785,29.2785,1513.47,0
+OPPE.US,D,20210415,000000,29.3474,29.3783,29.3474,29.3783,1538.6,0
+OPPE.US,D,20210416,000000,29.5181,29.7265,29.5181,29.7265,773.299,0
+OPPE.US,D,20210419,000000,29.6424,29.6424,29.6424,29.6424,68.5346,0
+OPPE.US,D,20210420,000000,29.3221,29.3554,29.3044,29.3554,5053.28,0
+OPPE.US,D,20210421,000000,29.0657,29.3807,29.0657,29.3807,3232.55,0
+OPPE.US,D,20210422,000000,29.4052,29.4052,29.4052,29.4052,93.664,0
+OPPE.US,D,20210423,000000,29.5005,29.5611,29.5005,29.5373,576.833,0
+OPPE.US,D,20210426,000000,29.7573,29.7573,29.7308,29.737,631.66,0
+OPPE.US,D,20210427,000000,29.7222,29.73,29.7214,29.73,699.053,0
+OPPE.US,D,20210428,000000,29.7573,29.7573,29.68,29.68,2468.38,0
+OPPE.US,D,20210429,000000,29.809,29.809,29.7142,29.7433,510.583,0
+OPPE.US,D,20210430,000000,29.6731,29.6731,29.5104,29.5391,25900.3,0
+OPPE.US,D,20210503,000000,29.766,29.8606,29.7573,29.8509,7109.32,0
+OPPE.US,D,20210504,000000,29.4588,29.5785,29.4588,29.5785,4839.68,0
+OPPE.US,D,20210505,000000,29.8168,29.8168,29.7793,29.7793,3071.49,0
+OPPE.US,D,20210506,000000,29.638,29.8403,29.638,29.8403,1028.01,0
+OPPE.US,D,20210507,000000,30.004,30.0234,30.004,30.0234,2024.05,0
+OPPE.US,D,20210510,000000,30.1328,30.1328,29.9892,29.9892,1721.36,0
+OPPE.US,D,20210511,000000,29.6217,29.7573,29.6041,29.7133,8666.2,0
+OPPE.US,D,20210512,000000,29.6968,29.7308,29.4866,29.4866,14777.2,0
+OPPE.US,D,20210513,000000,29.6547,29.6977,29.5701,29.6977,1277.02,0
+OPPE.US,D,20210514,000000,29.8526,30.0557,29.8526,30.0557,2318.75,0
+OPPE.US,D,20210517,000000,30.0636,30.0952,30.0636,30.0952,275.28,0
+OPPE.US,D,20210518,000000,30.1196,30.1196,30.0216,30.0216,145.064,0
+OPPE.US,D,20210519,000000,29.7573,29.9383,29.6968,29.9383,5097.83,0
+OPPE.US,D,20210520,000000,29.9454,30.0645,29.9454,30.0225,7325.21,0
+OPPE.US,D,20210521,000000,30.1328,30.1477,30.1161,30.1477,1852.71,0
+OPPE.US,D,20210524,000000,30.2274,30.3186,30.2274,30.3186,720.755,0
+OPPE.US,D,20210525,000000,30.3464,30.3464,30.2343,30.2343,12178.6,0
+OPPE.US,D,20210526,000000,30.2098,30.2439,30.2098,30.2265,1528.32,0
+OPPE.US,D,20210527,000000,30.3288,30.3726,30.3221,30.3674,3227.98,0
+OPPE.US,D,20210528,000000,30.4417,30.4417,30.4417,30.4417,122.22,0
+OPPE.US,D,20210601,000000,30.596,30.596,30.596,30.596,7.9957,0
+OPPE.US,D,20210602,000000,30.6319,30.6319,30.6319,30.6319,54.8277,0
+OPPE.US,D,20210603,000000,30.6204,30.637,30.6204,30.6319,362.091,0
+OPPE.US,D,20210604,000000,30.7649,30.8585,30.7649,30.8447,1444.93,0
+OPPE.US,D,20210607,000000,30.8925,30.9777,30.8762,30.9538,2804.2,0
+OPPE.US,D,20210608,000000,30.9699,31.0293,30.9486,31.018,910.368,0
+OPPE.US,D,20210609,000000,30.9777,30.9925,30.9777,30.9829,4398.78,0
+OPPE.US,D,20210610,000000,30.9312,30.9443,30.9312,30.9356,1751.06,0
+OPPE.US,D,20210611,000000,31.0039,31.1002,31.0039,31.1002,964.053,0
+OPPE.US,D,20210614,000000,31.1676,31.2129,31.1676,31.2129,974.334,0
+OPPE.US,D,20210615,000000,31.0642,31.0879,31.0642,31.074,677.35,0
+OPPE.US,D,20210616,000000,31.0598,31.0598,31.0598,31.0598,181.616,0
+OPPE.US,D,20210617,000000,30.7736,30.8077,30.7736,30.8077,15751.5,0
+OPPE.US,D,20210618,000000,30.5004,30.5345,30.492,30.5032,1566.01,0
+OPPE.US,D,20210621,000000,30.5004,30.6449,30.5004,30.6424,9336.7,0
+OPPE.US,D,20210622,000000,30.5432,30.5695,30.5432,30.5635,1788.75,0
+OPPE.US,D,20210623,000000,30.3638,30.3779,30.3534,30.3534,1571.72,0
+OPPE.US,D,20210624,000000,30.4505,30.5197,30.4505,30.483,2009.2,0
+OPPE.US,D,20210625,000000,30.477,30.5722,30.477,30.5722,4590.67,0
+OPPE.US,D,20210628,000000,30.4595,30.4595,30.3648,30.4041,5609.56,0
+OPPE.US,D,20210629,000000,30.5205,30.5205,30.477,30.4779,1582,0
+OPPE.US,D,20210630,000000,30.2421,30.3856,30.2421,30.3856,3522.68,0
+OPPE.US,D,20210701,000000,30.477,30.5651,30.477,30.5651,2470.67,0
+OPPE.US,D,20210702,000000,30.737,30.737,30.737,30.737,3.42673,0
+OPPE.US,D,20210706,000000,30.7719,30.7806,30.729,30.7788,3095.48,0
+OPPE.US,D,20210707,000000,30.8762,30.9164,30.841,30.9164,598.535,0
+OPPE.US,D,20210708,000000,30.3507,30.426,30.3455,30.3455,1209.63,0
+OPPE.US,D,20210709,000000,30.7454,30.841,30.7454,30.8228,601696,0
+OPPE.US,D,20210712,000000,30.9374,31.1106,30.9199,31.0773,385607,0
+OPPE.US,D,20210713,000000,31.102,31.1152,31.0502,31.0528,5133.24,0
+OPPE.US,D,20210714,000000,31.0328,31.0502,30.989,30.989,3368.47,0
+OPPE.US,D,20210715,000000,30.8331,30.8403,30.7894,30.8403,5978.5,0
+OPPE.US,D,20210716,000000,30.7806,30.8246,30.6764,30.6869,26713.6,0
+OPPE.US,D,20210719,000000,30.0506,30.0767,29.9637,30.0506,3866.49,0
+OPPE.US,D,20210720,000000,30.1467,30.3981,30.1467,30.3375,7208.7,0
+OPPE.US,D,20210721,000000,30.7028,30.8455,30.7028,30.841,11154,0
+OPPE.US,D,20210722,000000,30.9199,30.9636,30.911,30.9312,5009.88,0
+OPPE.US,D,20210723,000000,31.2157,31.2421,31.1727,31.1727,1449.5,0
+OPPE.US,D,20210726,000000,31.3358,31.3358,31.3358,31.3358,98.2329,0
+OPPE.US,D,20210727,000000,31.1545,31.2262,31.1545,31.2262,8163.61,0
+OPPE.US,D,20210728,000000,31.3716,31.3889,31.3543,31.3655,1772.76,0
+OPPE.US,D,20210729,000000,31.4591,31.4679,31.3889,31.4072,2203.38,0
+OPPE.US,D,20210730,000000,31.4152,31.425,31.3898,31.4108,1237.05,0
+OPPE.US,D,20210802,000000,31.4759,31.5195,31.4513,31.4513,887.523,0
+OPPE.US,D,20210803,000000,31.4346,31.5492,31.4346,31.5423,344.957,0
+OPPE.US,D,20210804,000000,31.5817,31.6492,31.5817,31.6051,3295.37,0
+OPPE.US,D,20210805,000000,31.7882,31.7882,31.7147,31.7147,1121.68,0
+OPPE.US,D,20210806,000000,31.762,31.762,31.6841,31.7418,3185.71,0
+OPPE.US,D,20210809,000000,31.8181,31.8409,31.797,31.8109,2013.77,0
+OPPE.US,D,20210810,000000,31.8944,31.9135,31.8934,31.9135,3046.36,0
+OPPE.US,D,20210811,000000,32.0229,32.0589,31.9968,32.0589,3429.01,0
+OPPE.US,D,20210812,000000,31.9976,32.0614,31.9976,32.0614,856.683,0
+OPPE.US,D,20210813,000000,32.0885,32.0929,32.0859,32.0859,676.208,0
+OPPE.US,D,20210816,000000,31.9538,32.1367,31.9538,32.1194,9617.69,0
+OPPE.US,D,20210817,000000,31.9877,31.9877,31.8717,31.9493,5073.84,0
+OPPE.US,D,20210818,000000,32.1279,32.163,32.0537,32.0537,3086.34,0
+OPPE.US,D,20210819,000000,31.9022,31.945,31.9022,31.9145,1374.11,0
+OPPE.US,D,20210820,000000,31.762,31.8707,31.762,31.8707,2315.32,0
+OPPE.US,D,20210823,000000,32.0483,32.0483,32.0029,32.0029,408.923,0
+OPPE.US,D,20210824,000000,32.0318,32.0318,32.0272,32.0272,380.367,0
+OPPE.US,D,20210825,000000,32.0052,32.0406,31.9976,32.0044,6005.91,0
+OPPE.US,D,20210826,000000,31.9712,31.9712,31.8934,31.8934,2263.92,0
+OPPE.US,D,20210827,000000,32.163,32.1953,32.163,32.1953,1208.49,0
+OPPE.US,D,20210830,000000,32.2305,32.2313,32.2147,32.2251,2943.56,0
+OPPE.US,D,20210831,000000,32.2742,32.2829,32.2261,32.2261,871.532,0
+OPPE.US,D,20210901,000000,32.4046,32.4046,32.2829,32.3118,1071.42,0
+OPPE.US,D,20210902,000000,32.3049,32.3049,32.3049,32.3049,42.263,0
+OPPE.US,D,20210903,000000,32.2655,32.2917,32.2189,32.2189,4648.93,0
+OPPE.US,D,20210907,000000,32.2742,32.2742,32.2261,32.2261,1294.16,0
+OPPE.US,D,20210908,000000,31.9274,31.9274,31.917,31.917,659.074,0
+OPPE.US,D,20210909,000000,31.9626,32.0774,31.9204,31.9336,1481.49,0
+OPPE.US,D,20210910,000000,31.8409,31.8409,31.7499,31.7499,4869.38,0
+OPPE.US,D,20210913,000000,31.98,32.0052,31.9712,31.9976,1701.94,0
+OPPE.US,D,20210914,000000,31.8671,31.91,31.8671,31.91,729.893,0
+OPPE.US,D,20210915,000000,31.8671,31.9196,31.8479,31.8995,2902.44,0
+OPPE.US,D,20210916,000000,31.8058,31.9319,31.8058,31.9319,280.992,0
+OPPE.US,D,20210917,000000,31.7716,31.7716,31.7716,31.7716,92.5217,0
+OPPE.US,D,20210920,000000,31.0066,31.1194,30.9208,31.102,11710.2,0
+OPPE.US,D,20210921,000000,31.5712,31.5712,31.467,31.467,5135.52,0
+OPPE.US,D,20210922,000000,31.7104,31.8585,31.7104,31.7316,4102.94,0
+OPPE.US,D,20210923,000000,32.0659,32.1103,32.0659,32.0866,845.26,0
+OPPE.US,D,20210924,000000,31.7777,31.7811,31.7654,31.7654,1101.12,0
+OPPE.US,D,20210927,000000,31.6746,31.7356,31.6746,31.7096,4459.32,0
+OPPE.US,D,20210928,000000,31.0468,31.1082,30.9294,30.9968,1326.14,0
+OPPE.US,D,20210929,000000,30.9864,31.0476,30.9864,30.9916,4706.04,0
+OPPE.US,D,20210930,000000,31.0949,31.0949,30.9513,30.9521,4327.96,0
+OPPE.US,D,20211001,000000,30.9952,31.1869,30.9777,31.13,8851.24,0
+OPPE.US,D,20211004,000000,30.7989,30.8524,30.7989,30.8524,4342.81,0
+OPPE.US,D,20211005,000000,31.0302,31.0302,30.9602,30.9758,3028.08,0
+OPPE.US,D,20211006,000000,30.7422,30.8663,30.7334,30.8663,1262.17,0
+OPPE.US,D,20211007,000000,30.9252,31.0564,30.9252,30.9916,2526.64,0
+OPPE.US,D,20211008,000000,30.9356,30.9356,30.9356,30.9356,122.22,0
+OPPE.US,D,20211011,000000,30.9252,30.9252,30.8255,30.8255,3230.26,0
+OPPE.US,D,20211012,000000,31.0258,31.0258,30.9987,30.9987,841.833,0
+OPPE.US,D,20211013,000000,31.1518,31.2516,31.1518,31.2413,1498.62,0
+OPPE.US,D,20211014,000000,31.4215,31.4714,31.4215,31.4714,900.088,0
+OPPE.US,D,20211015,000000,31.6044,31.6152,31.6044,31.6152,381.509,0
+OPPE.US,D,20211018,000000,31.5054,31.5054,31.5054,31.5054,116.508,0
+OPPE.US,D,20211019,000000,31.7096,31.7096,31.6025,31.6124,7139.02,0
+OPPE.US,D,20211020,000000,31.7777,31.7865,31.7435,31.7435,3839.08,0
+OPPE.US,D,20211021,000000,31.8224,31.8489,31.7829,31.8489,1166.23,0
+OPPE.US,D,20211022,000000,32.0885,32.0965,32.0885,32.0965,652.221,0
+OPPE.US,D,20211025,000000,31.9968,31.9976,31.9968,31.9976,1262.17,0
+OPPE.US,D,20211026,000000,32.1194,32.1194,32.0667,32.0729,1306.72,0
+OPPE.US,D,20211027,000000,32.232,32.232,32.1498,32.1498,410.065,0
+OPPE.US,D,20211028,000000,32.1052,32.2165,32.0929,32.2165,4038.97,0
+OPPE.US,D,20211029,000000,32.0194,32.1675,32.0194,32.1648,1206.2,0
+OPPE.US,D,20211101,000000,32.233,32.2898,32.233,32.2898,235.302,0
+OPPE.US,D,20211102,000000,32.345,32.3539,32.2995,32.2995,1970.37,0
+OPPE.US,D,20211103,000000,32.4326,32.5727,32.3539,32.5727,3004.1,0
+OPPE.US,D,20211104,000000,32.7681,32.8248,32.7286,32.8081,5915.68,0
+OPPE.US,D,20211105,000000,32.8597,32.8853,32.8597,32.8696,349.526,0
+OPPE.US,D,20211108,000000,32.859,32.859,32.8293,32.8422,1233.62,0
+OPPE.US,D,20211109,000000,32.8336,32.8336,32.7863,32.8248,370.087,0
+OPPE.US,D,20211110,000000,32.8248,32.8336,32.7144,32.7277,9846.14,0
+OPPE.US,D,20211111,000000,32.7635,32.8073,32.7635,32.8056,2327.89,0
+OPPE.US,D,20211112,000000,32.8135,32.8422,32.7899,32.816,2353.02,0
+OPPE.US,D,20211115,000000,32.8863,32.9293,32.8597,32.8597,3153.73,0
+OPPE.US,D,20211116,000000,32.8863,32.9466,32.8863,32.8898,2277.63,0
+OPPE.US,D,20211117,000000,32.7372,32.816,32.7372,32.7863,2797.35,0
+OPPE.US,D,20211118,000000,32.4755,32.5543,32.4755,32.5447,2631.73,0
+OPPE.US,D,20211119,000000,32.3713,32.3713,32.1953,32.2121,8749.58,0
+OPPE.US,D,20211122,000000,32.4334,32.4334,32.3205,32.3205,4557.55,0
+OPPE.US,D,20211123,000000,32.1806,32.241,32.1806,32.241,420.345,0
+OPPE.US,D,20211124,000000,32.0929,32.1754,32.0755,32.1754,10859.3,0
+OPPE.US,D,20211126,000000,31.335,31.3437,31.2877,31.2877,1406.1,0
+OPPE.US,D,20211129,000000,31.4399,31.5003,31.335,31.4364,3676.88,0
+OPPE.US,D,20211130,000000,31.1649,31.2026,31.1344,31.1518,3418.73,0
+OPPE.US,D,20211201,000000,31.5738,31.5738,31.1082,31.1152,6051.6,0
+OPPE.US,D,20211202,000000,31.4573,31.53,31.4032,31.4032,10738.2,0
+OPPE.US,D,20211203,000000,31.0616,31.2009,31.0616,31.2009,1664.24,0
+OPPE.US,D,20211206,000000,31.6209,31.6544,31.5693,31.6544,1894.98,0
+OPPE.US,D,20211207,000000,31.9363,32.0406,31.9363,32.0081,6463.95,0
+OPPE.US,D,20211208,000000,31.9626,31.9626,31.8444,31.9179,11500.1,0
+OPPE.US,D,20211209,000000,31.7279,31.7576,31.699,31.699,1306.72,0
+OPPE.US,D,20211210,000000,31.7611,31.7611,31.6919,31.7279,6048.18,0
+OPPE.US,D,20211213,000000,31.5606,31.5782,31.4224,31.4224,13631.5,0
+OPPE.US,D,20211214,000000,31.4573,31.4825,31.4486,31.4643,1431.23,0
+OPPE.US,D,20211215,000000,31.4496,31.7202,31.4496,31.7202,2945.84,0
+OPPE.US,D,20211216,000000,31.7009,31.7009,31.4399,31.4933,6372.57,0
+OPPE.US,D,20211217,000000,31.4311,31.5519,31.4311,31.4459,3178.86,0
+OPPE.US,D,20211220,000000,31.2394,31.3672,31.2044,31.3672,2307.33,0
+OPPE.US,D,20211221,000000,31.5555,31.727,31.5555,31.7113,4828.26,0
+OPPE.US,D,20211222,000000,31.9186,31.9668,31.9031,31.9668,7335.49,0
+OPPE.US,D,20211223,000000,32.1138,32.2634,32.1138,32.2283,3198.24,0
+OPPE.US,D,20211227,000000,32.3681,32.5078,32.3681,32.5078,615.528,0
+OPPE.US,D,20211228,000000,32.5499,32.5499,32.5499,32.5499,190.006,0
+OPPE.US,D,20211229,000000,32.5615,32.7108,32.5615,32.6933,4739.91,0
+OPPE.US,D,20211230,000000,32.737,32.737,32.5569,32.5569,2493.97,0
+OPPE.US,D,20211231,000000,32.5446,32.5525,32.4894,32.4894,1462.02,0
+OPPE.US,D,20220103,000000,32.9041,32.9857,32.9041,32.9857,2058.2,0
+OPPE.US,D,20220104,000000,33.1317,33.1538,33.1317,33.1538,418.696,0
+OPPE.US,D,20220105,000000,32.754,32.754,32.754,32.754,7.96432,0
+OPPE.US,D,20220106,000000,32.86,32.9127,32.7837,32.7837,18570.5,0
+OPPE.US,D,20220107,000000,32.8337,32.9041,32.737,32.8733,5063.03,0
+OPPE.US,D,20220110,000000,32.6924,32.6924,32.5869,32.6713,3834.25,0
+OPPE.US,D,20220111,000000,32.8222,32.8867,32.8081,32.8576,1259.5,0
+OPPE.US,D,20220112,000000,32.8777,32.9023,32.8752,32.9023,1787.42,0
+OPPE.US,D,20220113,000000,32.8822,32.8954,32.7724,32.7724,1744.18,0
+OPPE.US,D,20220114,000000,32.8867,32.9507,32.8752,32.9507,9267.06,0
+OPPE.US,D,20220118,000000,32.7019,32.7019,32.6429,32.658,3150.46,0
+OPPE.US,D,20220119,000000,32.737,32.8161,32.6045,32.6045,4158.51,0
+OPPE.US,D,20220120,000000,32.7194,32.746,32.4522,32.4522,48363.9,0
+OPPE.US,D,20220121,000000,32.1756,32.1756,31.868,31.868,6932.37,0
+OPPE.US,D,20220124,000000,31.0601,31.4996,30.8756,31.4996,5856.05,0
+OPPE.US,D,20220125,000000,31.2964,31.5524,31.2964,31.3686,2464.39,0
+OPPE.US,D,20220126,000000,31.868,31.9116,31.5198,31.618,4217.68,0
+OPPE.US,D,20220127,000000,31.9732,31.9732,31.787,31.8134,2751.1,0
+OPPE.US,D,20220128,000000,31.9293,31.9839,31.7009,31.9839,7729.94,0
+OPPE.US,D,20220131,000000,31.9293,32.2459,31.9293,32.2193,26400.6,0
+OPPE.US,D,20220201,000000,32.1931,32.3327,32.1756,32.3327,2999.13,0
+OPPE.US,D,20220202,000000,32.4032,32.4032,32.359,32.396,58627.6,0
+OPPE.US,D,20220203,000000,32.0701,32.0875,31.8766,31.8766,6892.55,0
+OPPE.US,D,20220204,000000,31.613,31.8326,31.5568,31.692,19258.8,0
+OPPE.US,D,20220207,000000,31.5349,31.6032,31.4724,31.4724,26108.2,0
+OPPE.US,D,20220208,000000,31.4115,31.6833,31.4115,31.6349,21755.1,0
+OPPE.US,D,20220209,000000,32.1271,32.2895,32.1271,32.2895,1074.04,0
+OPPE.US,D,20220210,000000,32.3178,32.352,32.0437,32.0674,6487.51,0
+OPPE.US,D,20220211,000000,32.1931,32.1931,31.526,31.6041,4716.01,0
+OPPE.US,D,20220214,000000,31.4468,31.5349,31.2289,31.4205,13527.9,0
+OPPE.US,D,20220215,000000,32.0348,32.0437,31.9602,32.0437,5732.04,0
+OPPE.US,D,20220216,000000,32.0568,32.2371,32.0568,32.2018,3527.05,0
+OPPE.US,D,20220217,000000,31.7975,31.824,31.6902,31.6902,2007.01,0
+OPPE.US,D,20220218,000000,31.8722,31.8722,31.6631,31.6631,3713.65,0
+OPPE.US,D,20220222,000000,30.9545,31.0733,30.8666,30.8666,28483.8,0
+OPPE.US,D,20220223,000000,30.9327,30.9987,30.6321,30.6321,5052.79,0
+OPPE.US,D,20220224,000000,29.5591,30.3842,29.5591,30.3324,11561.9,0
+OPPE.US,D,20220225,000000,30.7885,31.0181,30.7885,31.0181,3374.59,0
+OPPE.US,D,20220228,000000,30.2613,30.582,30.1205,30.2788,20443.2,0
+OPPE.US,D,20220301,000000,30.2524,30.2524,29.3654,29.5872,2819.37,0
+OPPE.US,D,20220302,000000,29.8402,29.9984,29.7337,29.8207,1995.63,0
+OPPE.US,D,20220303,000000,29.7875,29.7875,29.1906,29.2258,10103.3,0
+OPPE.US,D,20220304,000000,28.3038,28.3038,28.0359,28.2097,4920.81,0
+OPPE.US,D,20220307,000000,27.6279,27.6279,27.075,27.2843,10580,0
+OPPE.US,D,20220308,000000,28.1455,28.7777,28.1369,28.2336,28634,0
+OPPE.US,D,20220309,000000,28.927,29.436,28.927,29.2258,23833.8,0
+OPPE.US,D,20220310,000000,28.905,29.1468,28.905,29.007,16613.5,0
+OPPE.US,D,20220311,000000,29.3745,29.427,29.1468,29.1468,4260.91,0
+OPPE.US,D,20220314,000000,29.7788,29.9018,29.594,29.7346,6660.45,0
+OPPE.US,D,20220315,000000,29.6116,29.8163,29.5413,29.8154,16548.7,0
+OPPE.US,D,20220316,000000,30.3859,30.5635,30.3588,30.5635,3132.25,0
+OPPE.US,D,20220317,000000,30.481,30.481,30.4801,30.4801,438.038,0
+OPPE.US,D,20220318,000000,30.3534,30.64,30.3176,30.64,2631.64,0
+OPPE.US,D,20220321,000000,30.6305,30.6655,30.3842,30.496,6707.1,0
+OPPE.US,D,20220322,000000,30.7973,30.9545,30.7973,30.923,7316.94,0
+OPPE.US,D,20220323,000000,30.4456,30.5047,30.358,30.3842,4428.16,0
+OPPE.US,D,20220324,000000,30.3665,30.4546,30.358,30.4546,4221.09,0
+OPPE.US,D,20220325,000000,30.5247,30.6918,30.4326,30.6918,4388.34,0
+OPPE.US,D,20220328,000000,30.7641,30.7641,30.7641,30.7641,108.087,0
+OPPE.US,D,20220329,000000,31.1576,31.2367,31.0653,31.2367,6338.46,0
+OPPE.US,D,20220330,000000,30.894,31.0249,30.8149,30.8588,10130.6,0
+OPPE.US,D,20220331,000000,30.7622,30.7622,30.4493,30.4493,490.375,0
+OPPE.US,D,20220401,000000,30.7973,30.85,30.6305,30.8241,4805.9,0
+OPPE.US,D,20220404,000000,30.7798,30.8325,30.7798,30.8182,4929.91,0
+OPPE.US,D,20220405,000000,30.6039,30.6305,30.5455,30.5455,6118.87,0
+OPPE.US,D,20220406,000000,30.0062,30.226,29.9974,30.1292,10231.8,0
+OPPE.US,D,20220407,000000,30.0937,30.3842,30.0937,30.3339,6893.69,0
+OPPE.US,D,20220408,000000,30.481,30.5687,30.4036,30.4036,4502.12,0
+OPPE.US,D,20220411,000000,30.3842,30.5863,30.3688,30.3688,3283.57,0
+OPPE.US,D,20220412,000000,30.4106,30.5075,30.2348,30.2669,15030.9,0
+OPPE.US,D,20220413,000000,30.5777,30.5777,30.5709,30.5709,1906.88,0
+OPPE.US,D,20220414,000000,30.7141,30.7489,30.5425,30.5587,1655.44,0
+OPPE.US,D,20220418,000000,30.705,30.705,30.5161,30.6032,657.625,0
+OPPE.US,D,20220419,000000,30.7708,30.8475,30.6918,30.8475,4084.56,0
+OPPE.US,D,20220420,000000,31.1226,31.1226,31.0003,31.0217,2765.89,0
+OPPE.US,D,20220421,000000,31.3871,31.3871,30.9291,30.9352,3228.96,0
+OPPE.US,D,20220422,000000,30.9731,30.995,30.8172,30.8172,4072.04,0
+OPPE.US,D,20220425,000000,30.6216,30.9028,30.6216,30.9028,12782.7,0
+OPPE.US,D,20220426,000000,30.4019,30.4019,30.1469,30.1558,2351.75,0
+OPPE.US,D,20220427,000000,30.5161,30.6742,30.4456,30.5102,1920.54,0
+OPPE.US,D,20220428,000000,30.4564,30.8412,30.4546,30.7891,4957.22,0
+OPPE.US,D,20220429,000000,30.7007,30.7183,30.2436,30.2609,3582.8,0
+OPPE.US,D,20220502,000000,30.358,30.4281,30.1502,30.3753,3438.31,0
+OPPE.US,D,20220503,000000,30.4897,30.5452,30.4897,30.5452,2564.51,0
+OPPE.US,D,20220504,000000,30.3854,30.8063,30.3445,30.8063,4697.81,0
+OPPE.US,D,20220505,000000,30.0766,30.0766,29.9404,30.0525,3076.5,0
+OPPE.US,D,20220506,000000,29.7075,29.7778,29.5053,29.6798,7215.68,0
+OPPE.US,D,20220509,000000,29.1186,29.224,28.9578,28.9578,480.135,0
+OPPE.US,D,20220510,000000,29.1097,29.3469,29.1097,29.2504,3024.16,0
+OPPE.US,D,20220511,000000,29.277,29.6636,29.1056,29.1056,4268.87,0
+OPPE.US,D,20220512,000000,29.3469,29.3469,29.2833,29.2833,240.067,0
+OPPE.US,D,20220513,000000,29.8216,29.8821,29.8216,29.8821,1481.36,0
+OPPE.US,D,20220516,000000,30.0502,30.2524,30.0502,30.1227,2500.79,0
+OPPE.US,D,20220517,000000,30.4195,30.5247,30.323,30.5235,6497.75,0
+OPPE.US,D,20220518,000000,30.2701,30.2701,29.9183,29.9624,9269.34,0
+OPPE.US,D,20220519,000000,30.0239,30.0239,29.936,30.0122,3052.61,0
+OPPE.US,D,20220520,000000,30.226,30.2429,29.9537,30.2429,9747.19,0
+OPPE.US,D,20220523,000000,30.5075,30.5855,30.5075,30.5855,824.876,0
+OPPE.US,D,20220524,000000,30.2788,30.4428,30.2788,30.4428,1853.41,0
+OPPE.US,D,20220525,000000,30.4483,30.6391,30.4483,30.624,3314.29,0
+OPPE.US,D,20220526,000000,30.9001,30.9731,30.8894,30.9481,1680.47,0
+OPPE.US,D,20220527,000000,30.938,31.0679,30.938,31.0679,4049.29,0
+OPPE.US,D,20220531,000000,30.9643,31.0663,30.9291,30.9884,6173.49,0
+OPPE.US,D,20220601,000000,31.0083,31.0083,30.7182,30.8612,1554.18,0
+OPPE.US,D,20220602,000000,30.9554,31.2382,30.9554,31.2382,4463.43,0
+OPPE.US,D,20220603,000000,30.9205,31.0522,30.9205,31.0121,3876.35,0
+OPPE.US,D,20220606,000000,31.1095,31.1553,31.105,31.1553,2721.52,0
+OPPE.US,D,20220607,000000,30.9863,31.2182,30.9468,31.2182,2718.11,0
+OPPE.US,D,20220608,000000,30.9291,30.9291,30.7885,30.7973,3258.54,0
+OPPE.US,D,20220609,000000,30.5777,30.5777,30.3402,30.3402,1739.63,0
+OPPE.US,D,20220610,000000,29.6636,29.8305,29.6636,29.6898,16829.7,0
+OPPE.US,D,20220613,000000,28.8988,29.0219,28.7802,28.8615,6573.98,0
+OPPE.US,D,20220614,000000,28.4945,28.5385,28.3802,28.521,7767.49,0
+OPPE.US,D,20220615,000000,28.9998,29.0782,28.9296,29.0782,1534.83,0
+OPPE.US,D,20220616,000000,28.2308,28.2501,28.0725,28.109,4226.78,0
+OPPE.US,D,20220617,000000,28.4945,28.6086,28.4945,28.556,2185.63,0
+OPPE.US,D,20220621,000000,28.6615,28.6615,28.5283,28.5283,6412.42,0
+OPPE.US,D,20220622,000000,28.2526,28.2526,28.1605,28.1605,3483.82,0
+OPPE.US,D,20220623,000000,27.8881,27.941,27.7827,27.941,1749.87,0
+OPPE.US,D,20220624,000000,28.1495,28.5645,28.1495,28.5645,7840.86,0
+OPPE.US,D,20220627,000000,28.4308,28.5887,28.4035,28.4373,5094.96,0
+OPPE.US,D,20220628,000000,28.7889,28.8299,28.4918,28.4918,4938.43,0
+OPPE.US,D,20220629,000000,28.4215,28.4215,28.2492,28.2492,7524.49,0
+OPPE.US,D,20220630,000000,27.7211,28.0157,27.6961,27.9381,4854.65,0
+OPPE.US,D,20220701,000000,27.9134,28.1767,27.9134,28.1767,1538.85,0
+OPPE.US,D,20220705,000000,27.234,27.5111,27.234,27.5111,10798.4,0
+OPPE.US,D,20220706,000000,27.3512,27.5145,27.3512,27.4524,905.012,0
+OPPE.US,D,20220707,000000,27.9383,27.9771,27.891,27.9562,5869.9,0
+OPPE.US,D,20220708,000000,28.1224,28.2492,28.0497,28.1319,6271.15,0
+OPPE.US,D,20220711,000000,27.8955,28.0043,27.8274,27.8274,1921.35,0
+OPPE.US,D,20220712,000000,27.7323,27.9181,27.7296,27.7296,3363.2,0
+OPPE.US,D,20220713,000000,27.7776,27.7776,27.723,27.723,1483.73,0
+OPPE.US,D,20220714,000000,27.1789,27.3664,27.1699,27.3664,3158.17,0
+OPPE.US,D,20220715,000000,27.6833,27.6833,27.5962,27.6218,847.691,0
+OPPE.US,D,20220718,000000,27.8592,27.9681,27.7167,27.7167,3940.82,0
+OPPE.US,D,20220719,000000,28.2084,28.3288,28.2084,28.3288,3352.18,0
+OPPE.US,D,20220720,000000,28.1132,28.1132,27.8139,27.8976,6681.21,0
+OPPE.US,D,20220721,000000,28.213,28.213,28.0677,28.204,4844.73,0
+OPPE.US,D,20220722,000000,28.2675,28.2675,28.1653,28.2253,2974.08,0
+OPPE.US,D,20220725,000000,28.4423,28.4423,28.4423,28.4423,213.851,0
+OPPE.US,D,20220726,000000,28.1902,28.1948,28.1568,28.1568,3960.66,0
+OPPE.US,D,20220727,000000,28.5221,28.5221,28.5221,28.5221,44.0931,0
+OPPE.US,D,20220728,000000,28.449,28.7086,28.4248,28.7086,1142.01,0
+OPPE.US,D,20220729,000000,29.0565,29.1706,29.0565,29.1706,3719.25,0
+OPPE.US,D,20220801,000000,28.7756,28.7759,28.7756,28.7759,653.681,0
+OPPE.US,D,20220802,000000,28.6166,28.6415,28.5598,28.5598,1291.92,0
+OPPE.US,D,20220803,000000,28.9816,28.9816,28.9816,28.9816,207.237,0
+OPPE.US,D,20220804,000000,29.0431,29.102,28.975,29.0022,4549.31,0
+OPPE.US,D,20220805,000000,28.9025,29.0385,28.9025,29.0182,3826.18,0
+OPPE.US,D,20220808,000000,29.0296,29.0477,28.984,28.9932,3484.46,0
+OPPE.US,D,20220809,000000,28.9031,28.9524,28.8753,28.8934,9790.88,0
+OPPE.US,D,20220810,000000,29.3469,29.3833,29.3333,29.3743,4035.62,0
+OPPE.US,D,20220811,000000,29.3579,29.4262,29.2289,29.2745,20944.2,0
+OPPE.US,D,20220812,000000,29.5284,29.6788,29.465,29.6788,4652.93,0
+OPPE.US,D,20220815,000000,29.465,29.5567,29.465,29.5567,857.612,0
+OPPE.US,D,20220816,000000,29.5601,29.6878,29.5601,29.6878,2791.09,0
+OPPE.US,D,20220817,000000,29.2811,29.2811,29.2811,29.2811,63.935,0
+OPPE.US,D,20220818,000000,29.2651,29.2745,29.2651,29.2663,694.467,0
+OPPE.US,D,20220819,000000,28.9594,28.974,28.8897,28.9061,1329.4,0
+OPPE.US,D,20220822,000000,28.476,28.476,28.4125,28.4197,1616.01,0
+OPPE.US,D,20220823,000000,28.467,28.4941,28.41,28.4251,3387.45,0
+OPPE.US,D,20220824,000000,28.3854,28.4578,28.3854,28.4309,3207.77,0
+OPPE.US,D,20220825,000000,28.4578,28.6424,28.4578,28.6424,1449.56,0
+OPPE.US,D,20220826,000000,28.0406,28.1042,27.921,27.921,3129.51,0
+OPPE.US,D,20220829,000000,27.8683,28.0152,27.8683,27.9892,2920.06,0
+OPPE.US,D,20220830,000000,27.9045,27.9045,27.8364,27.8364,1565.3,0
+OPPE.US,D,20220831,000000,27.8864,27.8864,27.5883,27.5883,3974.99,0
+OPPE.US,D,20220901,000000,27.2423,27.4647,27.1789,27.4647,5337.47,0
+OPPE.US,D,20220902,000000,27.5056,27.7049,26.9976,27.0215,11963.5,0
+OPPE.US,D,20220906,000000,27.3149,27.3745,27.1493,27.1493,4055.46,0
+OPPE.US,D,20220907,000000,27.2332,27.4081,27.1789,27.3831,849556,0
+OPPE.US,D,20220908,000000,27.0155,27.2505,27.0155,27.2505,5832.42,0
+OPPE.US,D,20220909,000000,27.7776,27.93,27.7776,27.93,228.182,0
+OPPE.US,D,20220912,000000,28.1948,28.2896,28.1948,28.2896,4700.33,0
+OPPE.US,D,20220913,000000,27.959,27.9681,27.6568,27.6568,220.465,0
+OPPE.US,D,20220914,000000,27.4874,27.6405,27.4874,27.6231,1673.33,0
+OPPE.US,D,20220915,000000,27.5415,27.5415,27.4669,27.4669,297.628,0
+OPPE.US,D,20220916,000000,27.1425,27.3356,27.1425,27.3356,223.772,0
+OPPE.US,D,20220919,000000,27.362,27.362,27.362,27.362,93.6979,0
+OPPE.US,D,20220920,000000,26.843,26.843,26.4863,26.7033,881.863,0
+OPPE.US,D,20220921,000000,26.663,26.825,26.663,26.663,220.465,0
+OPPE.US,D,20220922,000000,26.5997,26.5997,26.5997,26.5997,2.20465,0
+OPPE.US,D,20220923,000000,25.9633,25.9633,25.8049,25.9345,3714.84,0
+OPPE.US,D,20220926,000000,25.752,25.8163,25.6966,25.7359,4207,0
+OPPE.US,D,20220927,000000,25.3063,25.4788,25.3063,25.4788,2076.33,0
+OPPE.US,D,20220928,000000,25.4943,25.6975,25.4943,25.6975,4049.46,0
+OPPE.US,D,20220929,000000,25.0894,25.0894,25.0342,25.0631,1391.83,0
+OPPE.US,D,20220930,000000,25.2642,25.4609,25.2458,25.2458,8022.86,0
+OPPE.US,D,20221003,000000,25.8513,25.9637,25.844,25.9119,17854.7,0
+OPPE.US,D,20221004,000000,26.4254,26.5052,26.4053,26.5052,2047,0
+OPPE.US,D,20221005,000000,26.1016,26.1481,26.1016,26.1481,608.451,0
+OPPE.US,D,20221006,000000,25.8257,25.8411,25.8256,25.8325,1564.58,0
+OPPE.US,D,20221007,000000,25.531,25.5311,25.4575,25.4611,2505.51,0
+OPPE.US,D,20221010,000000,25.3977,25.5089,25.3824,25.5089,2202.37,0
+OPPE.US,D,20221011,000000,25.4114,25.4298,25.2458,25.2794,1501.57,0
+OPPE.US,D,20221012,000000,25.0846,25.1215,25.0397,25.0397,4982.78,0
+OPPE.US,D,20221013,000000,25.3737,25.597,25.3737,25.597,4758.95,0
+OPPE.US,D,20221014,000000,25.6053,25.6053,25.4234,25.4234,2103.5,0
+OPPE.US,D,20221017,000000,26.1109,26.1293,26.0096,26.0466,9226.72,0
+OPPE.US,D,20221018,000000,26.4331,26.4331,26.3132,26.3132,9788.45,0
+OPPE.US,D,20221019,000000,26.1293,26.1744,26.0752,26.0912,2716.3,0
+OPPE.US,D,20221020,000000,26.1882,26.1882,26.1719,26.1719,424.829,0
+OPPE.US,D,20221021,000000,25.9822,26.3694,25.9822,26.3694,2763.02,0
+OPPE.US,D,20221024,000000,26.5991,26.6333,26.5803,26.5803,542.173,0
+OPPE.US,D,20221025,000000,27.0829,27.0829,26.9577,27.0829,592.153,0
+OPPE.US,D,20221026,000000,27.1764,27.1764,27.1071,27.1071,398.752,0
+OPPE.US,D,20221027,000000,27.3645,27.3645,27.2796,27.2841,11751.8,0
+OPPE.US,D,20221028,000000,27.2796,27.5465,27.2796,27.5461,6709.26,0
+OPPE.US,D,20221031,000000,27.5191,27.5199,27.4941,27.4941,713.843,0
+OPPE.US,D,20221101,000000,27.786,27.786,27.6572,27.6701,4297.18,0
+OPPE.US,D,20221102,000000,27.4546,27.4546,27.229,27.229,2791.26,0
+OPPE.US,D,20221103,000000,27.2302,27.2302,27.2302,27.2302,96.7002,0
+OPPE.US,D,20221104,000000,27.6478,27.8776,27.6203,27.8776,9199.56,0
+OPPE.US,D,20221107,000000,28.1174,28.1174,28.0989,28.1058,1402.69,0
+OPPE.US,D,20221108,000000,28.2645,28.3427,28.2554,28.2707,13731.4,0
+OPPE.US,D,20221109,000000,28.2554,28.4162,28.1945,28.1945,7947.89,0
+OPPE.US,D,20221110,000000,28.8628,29.121,28.8628,29.121,1508.08,0
+OPPE.US,D,20221111,000000,29.3829,29.4681,29.3414,29.4681,4542.74,0
+OPPE.US,D,20221114,000000,29.3322,29.4244,29.1945,29.1945,3426.88,0
+OPPE.US,D,20221115,000000,29.4611,29.4978,29.1865,29.1865,8885.56,0
+OPPE.US,D,20221116,000000,29.0469,29.0469,29.0101,29.0192,901.811,0
+OPPE.US,D,20221117,000000,28.6511,29.0122,28.6511,29.0122,3915.81,0
+OPPE.US,D,20221118,000000,29.185,29.2495,29.1666,29.2031,1979.63,0
+OPPE.US,D,20221121,000000,29.2602,29.2602,29.2602,29.2602,40.2012,0
+OPPE.US,D,20221122,000000,29.4886,29.5183,29.4886,29.5183,998.511,0
+OPPE.US,D,20221123,000000,29.4406,29.4406,29.4406,29.4406,22.8169,0
+OPPE.US,D,20221125,000000,29.6247,29.6247,29.6247,29.6247,1.08652,0
+OPPE.US,D,20221128,000000,29.2677,29.2677,29.1527,29.1527,2593.52,0
+OPPE.US,D,20221129,000000,29.3681,29.3946,29.3365,29.3946,2132.83,0
+OPPE.US,D,20221130,000000,29.2032,29.5346,29.2032,29.5346,6612.56,0
+OPPE.US,D,20221201,000000,29.4978,29.4978,29.481,29.481,623.662,0
+OPPE.US,D,20221202,000000,29.6331,29.6331,29.6331,29.6331,2.17304,0
+OPPE.US,D,20221205,000000,29.4384,29.4384,29.4384,29.4384,95.6137,0
+OPPE.US,D,20221206,000000,29.2032,29.2125,29.2032,29.2125,572.596,0
+OPPE.US,D,20221207,000000,29.1666,29.202,29.1112,29.202,5204.43,0
+OPPE.US,D,20221208,000000,29.194,29.194,29.1121,29.1585,3143.3,0
+OPPE.US,D,20221209,000000,29.3044,29.3322,29.2426,29.2426,4349.33,0
+OPPE.US,D,20221212,000000,29.0653,29.1968,29.0653,29.1968,5256.58,0
+OPPE.US,D,20221213,000000,29.2677,29.4056,29.2677,29.4056,2096.98,0
+OPPE.US,D,20221214,000000,29.2861,29.323,29.1573,29.185,2990.1,0
+OPPE.US,D,20221215,000000,28.8995,28.8995,28.8085,28.8259,3647.44,0
+OPPE.US,D,20221216,000000,28.6142,28.628,28.5958,28.628,760.564,0
+OPPE.US,D,20221219,000000,28.6328,28.6328,28.5627,28.5627,2438.15,0
+OPPE.US,D,20221220,000000,28.4488,28.6235,28.4488,28.5958,3362.77,0
+OPPE.US,D,20221221,000000,29.0929,29.1389,29.0469,29.0653,6564.75,0
+OPPE.US,D,20221222,000000,28.7525,28.9374,28.7525,28.9374,1298.39,0
+OPPE.US,D,20221223,000000,29.0155,29.0666,28.9876,29.0666,1757.38,0
+OPPE.US,D,20221227,000000,29.0386,29.0386,28.9599,28.9622,6959.29,0
+OPPE.US,D,20221228,000000,28.8952,28.8952,28.809,28.809,2098.91,0
+OPPE.US,D,20221229,000000,29.0709,29.2377,29.0709,29.2084,1961.65,0
+OPPE.US,D,20221230,000000,28.9599,28.9854,28.8676,28.8754,16159,0
+OPPE.US,D,20230103,000000,29.7371,29.7509,29.5428,29.6436,17662.4,0
+OPPE.US,D,20230104,000000,29.9946,29.9946,29.9407,29.9595,1282.91,0
+OPPE.US,D,20230105,000000,29.9851,29.9851,29.9851,29.9851,149.15,0
+OPPE.US,D,20230106,000000,30.1258,30.431,30.1258,30.4264,4272.41,0
+OPPE.US,D,20230109,000000,30.6254,30.6254,30.4404,30.4459,3582.86,0
+OPPE.US,D,20230110,000000,30.4127,30.5533,30.4127,30.5533,4566.39,0
+OPPE.US,D,20230111,000000,30.6067,30.6943,30.5328,30.6943,2916,0
+OPPE.US,D,20230112,000000,30.8566,30.8857,30.8566,30.8857,217.241,0
+OPPE.US,D,20230113,000000,30.8752,31.0548,30.8752,31.0548,891.662,0
+OPPE.US,D,20230117,000000,31.0786,31.1342,31.0786,31.1342,220.483,0
+OPPE.US,D,20230118,000000,31.0786,31.0786,31.0529,31.0529,1221.3,0
+OPPE.US,D,20230119,000000,30.6993,30.6993,30.6993,30.6993,367.473,0
+OPPE.US,D,20230120,000000,30.8198,30.9705,30.8198,30.9705,994.338,0
+OPPE.US,D,20230123,000000,31.1804,31.2056,31.1804,31.2056,406.382,0
+OPPE.US,D,20230124,000000,31.1066,31.1837,31.1066,31.1837,169.686,0
+OPPE.US,D,20230125,000000,31.0829,31.188,31.0829,31.188,921.925,0
+OPPE.US,D,20230126,000000,31.3673,31.3673,31.3673,31.3673,33.5049,0
+OPPE.US,D,20230127,000000,31.5038,31.5038,31.5038,31.5038,32.424,0
+OPPE.US,D,20230130,000000,31.2637,31.2637,31.2359,31.2428,1119.71,0
+OPPE.US,D,20230131,000000,31.2175,31.3725,31.2175,31.3725,602.007,0
+OPPE.US,D,20230201,000000,31.7449,31.8098,31.7389,31.7389,438.806,0
+OPPE.US,D,20230202,000000,32.0226,32.1197,32.0226,32.0958,3241.32,0
+OPPE.US,D,20230203,000000,31.9843,31.9843,31.9843,31.9843,36.7473,0
+OPPE.US,D,20230206,000000,31.8189,31.9023,31.8189,31.8758,2759.29,0
+OPPE.US,D,20230207,000000,31.856,32.0911,31.8459,32.0911,2935.46,0
+OPPE.US,D,20230208,000000,32.189,32.189,31.9861,31.9861,2623.1,0
+OPPE.US,D,20230209,000000,32.1242,32.1242,31.9535,31.9751,2225.37,0
+OPPE.US,D,20230210,000000,31.708,31.8343,31.708,31.8343,1988.67,0
+OPPE.US,D,20230213,000000,31.9762,32.0085,31.9762,32.0085,1730.36,0
+OPPE.US,D,20230214,000000,32.0318,32.1901,31.9854,32.1901,1628.77,0
+OPPE.US,D,20230215,000000,32.1445,32.2405,32.1445,32.2405,590.118,0
+OPPE.US,D,20230216,000000,32.0688,32.2251,32.0649,32.1891,5640.71,0
+OPPE.US,D,20230217,000000,32.3184,32.4667,32.3093,32.4452,23911.6,0
+OPPE.US,D,20230221,000000,32.189,32.189,32.0595,32.072,4160.01,0
+OPPE.US,D,20230222,000000,31.893,31.9099,31.8721,31.8922,1393.15,0
+OPPE.US,D,20230223,000000,32.0605,32.2345,32.0605,32.2345,501.492,0
+OPPE.US,D,20230224,000000,31.9023,32.0179,31.8743,31.9762,2992.74,0
+OPPE.US,D,20230227,000000,32.3831,32.4019,32.3555,32.3673,2199.43,0
+OPPE.US,D,20230228,000000,32.4098,32.4194,32.3004,32.3239,3206.74,0
+OPPE.US,D,20230301,000000,32.4019,32.4019,32.3581,32.3899,5396.45,0
+OPPE.US,D,20230302,000000,32.2816,32.5593,32.2816,32.5572,3947.09,0
+OPPE.US,D,20230303,000000,32.7164,32.8379,32.6981,32.8379,5419.14,0
+OPPE.US,D,20230306,000000,32.8042,32.8366,32.7411,32.7411,5933.6,0
+OPPE.US,D,20230307,000000,32.5407,32.587,32.5407,32.5429,519900,0
+OPPE.US,D,20230308,000000,32.6331,32.7905,32.6331,32.7722,66161.3,0
+OPPE.US,D,20230309,000000,32.4296,32.5036,32.1335,32.1335,50524.3,0
+OPPE.US,D,20230310,000000,31.806,31.9023,31.5981,31.6367,37433.6,0
+OPPE.US,D,20230313,000000,30.7733,31.0601,30.7275,30.9998,9265.72,0
+OPPE.US,D,20230314,000000,31.6156,31.6663,31.3933,31.6156,4904.68,0
+OPPE.US,D,20230315,000000,30.4681,30.8103,30.459,30.727,14959.3,0
+OPPE.US,D,20230316,000000,30.6625,30.949,30.6625,30.9381,12302.7,0
+OPPE.US,D,20230317,000000,30.431,30.459,30.3292,30.342,10515.1,0
+OPPE.US,D,20230320,000000,30.7003,30.8095,30.7003,30.7748,3740.65,0
+OPPE.US,D,20230321,000000,31.3379,31.3633,31.2402,31.3633,2175.65,0
+OPPE.US,D,20230322,000000,30.9575,30.9575,30.6499,30.6499,2143.23,0
+OPPE.US,D,20230323,000000,30.9028,30.9121,30.4866,30.6427,7944.98,0
+OPPE.US,D,20230324,000000,30.2839,30.3474,30.2839,30.3474,602.007,0
+OPPE.US,D,20230327,000000,30.4822,30.5034,30.4512,30.5034,1315.96,0
+OPPE.US,D,20230328,000000,30.279,30.3506,30.2459,30.2947,5709.35,0
+OPPE.US,D,20230329,000000,30.8579,30.9272,30.853,30.9105,2804.51,0
+OPPE.US,D,20230330,000000,31.3059,31.3166,31.2934,31.3015,1337.54,0
+OPPE.US,D,20230331,000000,31.298,31.4083,31.298,31.3817,4244.53,0
+OPPE.US,D,20230403,000000,31.3907,31.4858,31.3907,31.4858,2560.74,0
+OPPE.US,D,20230404,000000,31.3624,31.363,31.325,31.363,2983.57,0
+OPPE.US,D,20230405,000000,31.0199,31.0857,30.9923,31.0796,5150.6,0
+OPPE.US,D,20230406,000000,31.1683,31.3366,31.1683,31.3366,2143.3,0
+OPPE.US,D,20230410,000000,31.2888,31.5256,31.2888,31.523,3014.85,0
+OPPE.US,D,20230411,000000,31.5021,31.6133,31.5021,31.5451,1907.07,0
+OPPE.US,D,20230412,000000,31.5947,31.641,31.5047,31.5047,7250.76,0
+OPPE.US,D,20230413,000000,31.6781,31.7988,31.6781,31.7885,4071.94,0
+OPPE.US,D,20230414,000000,31.8619,31.9184,31.8619,31.9184,451.959,0
+OPPE.US,D,20230417,000000,32.1091,32.1774,32.0584,32.1774,3328.74,0
+OPPE.US,D,20230418,000000,32.3178,32.3407,32.2945,32.3407,1715.07,0
+OPPE.US,D,20230419,000000,32.1602,32.289,32.1602,32.2593,5135.5,0
+OPPE.US,D,20230420,000000,32.077,32.1232,32.0296,32.0661,4812.98,0
+OPPE.US,D,20230421,000000,32.0127,32.0666,32.0118,32.0635,5164.63,0
+OPPE.US,D,20230424,000000,32.0073,32.0105,32.0073,32.0105,381.846,0
+OPPE.US,D,20230425,000000,31.6688,31.6688,31.5644,31.5644,4793.57,0
+OPPE.US,D,20230426,000000,31.6874,31.6874,31.5669,31.631,3047.21,0
+OPPE.US,D,20230427,000000,31.8359,32.0676,31.8359,32.0644,3000.83,0
+OPPE.US,D,20230428,000000,32.0397,32.0397,31.9564,32.0216,1559.74,0
+OPPE.US,D,20230501,000000,32.0676,32.3178,32.0676,32.1932,6040.5,0
+OPPE.US,D,20230502,000000,31.8173,31.8173,31.5066,31.6182,9156.75,0
+OPPE.US,D,20230503,000000,31.5298,31.6225,31.5121,31.5121,14608.3,0
+OPPE.US,D,20230504,000000,31.3167,31.4093,31.312,31.3676,3575.76,0
+OPPE.US,D,20230505,000000,31.6596,31.9008,31.6596,31.9008,3091.44,0
+OPPE.US,D,20230508,000000,31.9702,31.9935,31.9099,31.9935,6051.29,0
+OPPE.US,D,20230509,000000,31.7801,31.9006,31.7801,31.8968,2441.01,0
+OPPE.US,D,20230510,000000,31.7708,31.7893,31.7152,31.761,6293.98,0
+OPPE.US,D,20230511,000000,31.74,31.74,31.7151,31.7319,1260.95,0
+OPPE.US,D,20230512,000000,31.7801,31.8164,31.743,31.8063,3130.27,0
+OPPE.US,D,20230515,000000,31.8941,31.9841,31.8941,31.9658,3810.91,0
+OPPE.US,D,20230516,000000,31.8173,31.8173,31.6744,31.6744,6438.52,0
+OPPE.US,D,20230517,000000,31.6504,31.8103,31.6457,31.8103,5237.97,0
+OPPE.US,D,20230518,000000,31.7616,31.8503,31.743,31.8503,3895.04,0
+OPPE.US,D,20230519,000000,32.0285,32.0285,31.9654,31.9892,2187.52,0
+OPPE.US,D,20230522,000000,31.9654,32.0583,31.9654,32.0219,10690.6,0
+OPPE.US,D,20230523,000000,31.9655,31.9655,31.8573,31.8573,689.264,0
+OPPE.US,D,20230524,000000,31.4194,31.4325,31.4034,31.4318,2054.84,0
+OPPE.US,D,20230525,000000,31.2921,31.3167,31.2921,31.3013,2082.89,0
+OPPE.US,D,20230526,000000,31.363,31.5485,31.363,31.512,27369.9,0
+OPPE.US,D,20230530,000000,31.5114,31.5114,31.3583,31.3585,5064.31,0
+OPPE.US,D,20230531,000000,31.1125,31.1683,30.9922,31.1513,8986.32,0
+OPPE.US,D,20230601,000000,31.1683,31.3907,31.1683,31.3367,98859.3,0
+OPPE.US,D,20230602,000000,31.7801,31.9411,31.7801,31.9411,7599.16,0
+OPPE.US,D,20230605,000000,31.8822,31.8822,31.7893,31.8412,116650,0
+OPPE.US,D,20230606,000000,31.8998,32.0024,31.8998,32.0024,1981.5,0
+OPPE.US,D,20230607,000000,31.9377,31.9563,31.9,31.9,7271.25,0
+OPPE.US,D,20230608,000000,31.9933,32.0584,31.9933,32.0584,4101.07,0
+OPPE.US,D,20230609,000000,32.0666,32.0676,32.0399,32.0594,792.816,0
+OPPE.US,D,20230612,000000,32.2806,32.2909,32.2714,32.2909,1716.15,0
+OPPE.US,D,20230613,000000,32.3549,32.4104,32.3363,32.3918,6477.36,0
+OPPE.US,D,20230614,000000,32.5496,32.5868,32.4568,32.4851,9409.16,0
+OPPE.US,D,20230615,000000,32.3946,32.4001,32.3643,32.4001,1367.74,0
+OPPE.US,D,20230616,000000,32.5218,32.5868,32.4206,32.4206,4699.72,0
+OPPE.US,D,20230620,000000,32.077,32.077,31.9563,31.9563,28471.2,0
+OPPE.US,D,20230621,000000,31.743,31.7893,31.719,31.719,3780.7,0
+OPPE.US,D,20230622,000000,31.5114,31.5485,31.502,31.5469,5357.71,0
+OPPE.US,D,20230623,000000,31.4093,31.4093,31.3306,31.3332,6731.92,0
+OPPE.US,D,20230626,000000,31.2306,31.2877,31.2211,31.2756,11277.1,0
+OPPE.US,D,20230627,000000,31.183,31.447,31.183,31.447,7690.45,0
+OPPE.US,D,20230628,000000,31.6205,31.6587,31.5542,31.5993,5114.7,0
+OPPE.US,D,20230629,000000,31.6397,31.7254,31.6254,31.7095,6075.22,0
+OPPE.US,D,20230630,000000,32.0297,32.0297,31.9727,32.0185,3543.61,0
+OPPE.US,D,20230703,000000,32.1392,32.1765,32.1392,32.1719,1062.45,0
+OPPE.US,D,20230705,000000,31.9156,31.9156,31.8348,31.8669,12160.9,0
+OPPE.US,D,20230706,000000,31.4112,31.4208,31.297,31.3584,11511.5,0
+OPPE.US,D,20230707,000000,31.5054,31.7091,31.478,31.6397,2781.71,0
+OPPE.US,D,20230710,000000,31.7667,31.7667,31.7459,31.7459,1043.53,0
+OPPE.US,D,20230711,000000,31.9727,32.1058,31.9727,32.1058,3381.78,0
+OPPE.US,D,20230712,000000,32.4849,32.5151,32.4629,32.4698,2782.77,0
+OPPE.US,D,20230713,000000,32.6387,32.6725,32.6387,32.6654,2528.45,0
+OPPE.US,D,20230714,000000,32.458,32.458,32.3342,32.3365,713.557,0
+OPPE.US,D,20230717,000000,32.3263,32.3463,32.3263,32.3443,1164.39,0
+OPPE.US,D,20230718,000000,32.3608,32.4582,32.3608,32.4582,1699.29,0
+OPPE.US,D,20230719,000000,32.5437,32.567,32.5437,32.5493,3695.99,0
+OPPE.US,D,20230720,000000,32.5349,32.6008,32.4771,32.5151,6435.68,0
+OPPE.US,D,20230721,000000,32.496,32.5558,32.496,32.5431,2801.68,0
+OPPE.US,D,20230724,000000,32.6103,32.6103,32.5709,32.5801,4209.88,0
+OPPE.US,D,20230725,000000,32.6865,32.696,32.6513,32.6513,5447.84,0
+OPPE.US,D,20230726,000000,32.4771,32.7149,32.4771,32.7119,10119,0
+OPPE.US,D,20230727,000000,32.9346,32.9529,32.6757,32.7114,5986.95,0
+OPPE.US,D,20230728,000000,32.8292,32.8862,32.8292,32.8602,7499.18,0
+OPPE.US,D,20230731,000000,32.9434,32.9508,32.9148,32.9508,548.567,0
+OPPE.US,D,20230801,000000,32.7341,32.7912,32.6865,32.7483,7427.72,0
+OPPE.US,D,20230802,000000,32.5151,32.5151,32.401,32.401,7787.13,0
+OPPE.US,D,20230803,000000,32.2869,32.3439,32.2547,32.3314,11627.1,0
+OPPE.US,D,20230804,000000,32.4307,32.4389,32.1631,32.1725,4944.46,0
+OPPE.US,D,20230807,000000,32.3342,32.466,32.3342,32.466,1047.74,0
+OPPE.US,D,20230808,000000,32.1155,32.2677,32.1155,32.2677,527.549,0
+OPPE.US,D,20230809,000000,32.3152,32.4819,32.3152,32.3602,4061.71,0
+OPPE.US,D,20230810,000000,32.5046,32.5046,32.3487,32.401,2461.19,0
+OPPE.US,D,20230811,000000,32.301,32.3324,32.2772,32.2917,1968.32,0
+OPPE.US,D,20230814,000000,32.3152,32.3828,32.2692,32.3828,1645.7,0
+OPPE.US,D,20230815,000000,32.0586,32.0586,31.9917,31.9917,3597.21,0
+OPPE.US,D,20230816,000000,32.0489,32.0678,31.9632,31.9648,1491.22,0
+OPPE.US,D,20230817,000000,31.9442,31.9442,31.7651,31.7651,3775.86,0
+OPPE.US,D,20230818,000000,31.5161,31.7539,31.5161,31.6993,11900.3,0
+OPPE.US,D,20230821,000000,31.6968,31.8109,31.6706,31.7443,8987.25,0
+OPPE.US,D,20230822,000000,31.8561,31.8561,31.7682,31.7935,1926.29,0
+OPPE.US,D,20230823,000000,31.8396,31.936,31.7823,31.9021,2865.79,0
+OPPE.US,D,20230824,000000,31.8871,31.8871,31.7117,31.7117,33236.6,0
+OPPE.US,D,20230825,000000,31.9917,32.0204,31.8966,32.002,3814.74,0
+OPPE.US,D,20230828,000000,32.1821,32.3248,32.1821,32.301,13880.2,0
+OPPE.US,D,20230829,000000,32.5342,32.6197,32.5294,32.597,13091,0
+OPPE.US,D,20230830,000000,32.5932,32.5932,32.5678,32.5678,2967.72,0
+OPPE.US,D,20230831,000000,32.6674,32.6769,32.5531,32.6484,8153.89,0
+OPPE.US,D,20230901,000000,32.6769,32.696,32.5437,32.6482,6042.64,0
+OPPE.US,D,20230905,000000,32.6293,32.6293,32.4771,32.5055,4632.34,0
+OPPE.US,D,20230906,000000,32.3819,32.3819,32.3249,32.3249,2966.67,0
+OPPE.US,D,20230907,000000,32.2106,32.2107,32.1317,32.2107,3811.59,0
+OPPE.US,D,20230908,000000,32.2106,32.2297,32.2011,32.2269,788.171,0
+OPPE.US,D,20230911,000000,32.496,32.524,32.458,32.5066,6615.38,0
+OPPE.US,D,20230912,000000,32.3249,32.42,32.2201,32.3527,4838.32,0
+OPPE.US,D,20230913,000000,32.2201,32.2393,32.1059,32.1633,12324.8,0
+OPPE.US,D,20230914,000000,32.5246,32.6896,32.5055,32.6896,2430.72,0
+OPPE.US,D,20230915,000000,32.5633,32.5913,32.439,32.4485,4791.03,0
+OPPE.US,D,20230918,000000,32.1745,32.1916,32.1237,32.1338,3426.96,0
+OPPE.US,D,20230919,000000,32.2487,32.2961,32.1916,32.2935,5435.23,0
+OPPE.US,D,20230920,000000,32.5294,32.5531,32.3342,32.3487,7892.22,0
+OPPE.US,D,20230921,000000,32.1582,32.1631,31.9367,31.9367,5228.2,0
+OPPE.US,D,20230922,000000,32.0107,32.0107,31.8396,31.8396,6193.97,0
+OPPE.US,D,20230925,000000,31.5574,31.7391,31.5574,31.7341,7430.83,0
+OPPE.US,D,20230926,000000,31.414,31.4523,31.3471,31.3509,8356.29,0
+OPPE.US,D,20230927,000000,31.2706,31.3183,31.1224,31.2687,6798.18,0
+OPPE.US,D,20230928,000000,31.3088,31.4808,31.3088,31.4058,9182.4,0
+OPPE.US,D,20230929,000000,31.8476,31.8912,31.5669,31.5956,5882.13,0
+OPPE.US,D,20231002,000000,31.3299,31.3947,31.2036,31.273,9231.55,0
+OPPE.US,D,20231003,000000,31.0697,31.0697,30.9263,30.9359,4722.44,0
+OPPE.US,D,20231004,000000,30.9359,30.9454,30.8593,30.9278,1374.06,0
+OPPE.US,D,20231005,000000,31.022,31.0601,30.9359,31.0449,7891.99,0
+OPPE.US,D,20231006,000000,30.9788,31.4043,30.9788,31.3532,1073.94,0
+OPPE.US,D,20231009,000000,31.0906,31.2543,31.0906,31.2333,11282.1,0
+OPPE.US,D,20231010,000000,31.5669,31.5669,31.4617,31.4617,9711.53,0
+OPPE.US,D,20231011,000000,31.6721,31.6721,31.5288,31.6472,15897.9,0
+OPPE.US,D,20231012,000000,31.6051,31.6627,31.4427,31.5448,9531.67,0
+OPPE.US,D,20231013,000000,31.2609,31.2609,31.1558,31.1924,3485.36,0
+OPPE.US,D,20231016,000000,31.3757,31.3943,31.3661,31.3943,11160.8,0
+OPPE.US,D,20231017,000000,31.2323,31.4523,31.213,31.3088,590636,0
+OPPE.US,D,20231018,000000,31.0984,31.0984,30.8499,30.9128,90369.4,0
+OPPE.US,D,20231019,000000,30.7082,30.8021,30.4769,30.5413,17625.4,0
+OPPE.US,D,20231020,000000,30.3239,30.4386,30.3035,30.3035,3147.59,0
+OPPE.US,D,20231023,000000,30.0752,30.0848,30.0369,30.0509,10927.7,0
+OPPE.US,D,20231024,000000,30.2761,30.304,30.2186,30.304,4790.41,0
+OPPE.US,D,20231025,000000,30.142,30.142,29.9318,29.9389,3162.23,0
+OPPE.US,D,20231026,000000,30.0656,30.1565,30.0273,30.0465,5234.83,0
+OPPE.US,D,20231027,000000,30.0369,30.0369,29.9701,30.0172,7267.7,0
+OPPE.US,D,20231030,000000,30.4386,30.448,30.3524,30.4386,3392.29,0
+OPPE.US,D,20231031,000000,30.6672,30.7732,30.6672,30.7732,4626.23,0
+OPPE.US,D,20231101,000000,30.8307,30.9192,30.7106,30.9192,1366.74,0
+OPPE.US,D,20231102,000000,31.4523,31.5628,31.4523,31.5628,649.387,0
+OPPE.US,D,20231103,000000,31.8205,31.8205,31.802,31.802,225.874,0
+OPPE.US,D,20231106,000000,31.5674,31.5674,31.5228,31.5481,2093.51,0
+OPPE.US,D,20231107,000000,31.4295,31.4295,31.4295,31.4295,4.18285,0
+OPPE.US,D,20231108,000000,31.5048,31.548,31.4235,31.5401,2892.44,0
+OPPE.US,D,20231109,000000,31.9494,31.9494,31.7716,31.7716,1610.39,0
+OPPE.US,D,20231110,000000,31.7296,31.8951,31.7296,31.8731,10469.6,0
+OPPE.US,D,20231113,000000,31.8873,31.9861,31.8873,31.9783,1016.43,0
+OPPE.US,D,20231114,000000,32.6954,32.7337,32.6762,32.6895,1853,0
+OPPE.US,D,20231115,000000,32.7891,32.7967,32.7891,32.7967,1215.11,0
+OPPE.US,D,20231116,000000,32.5328,32.6152,32.5328,32.6152,2388.4,0
+OPPE.US,D,20231117,000000,32.8292,32.9249,32.8292,32.9249,9396.77,0
+OPPE.US,D,20231120,000000,33.0014,33.0588,33.0014,33.0301,2291.15,0
+OPPE.US,D,20231121,000000,32.7999,32.7999,32.7089,32.7143,1938.75,0
+OPPE.US,D,20231122,000000,32.8388,32.8388,32.7885,32.7885,763.37,0
+OPPE.US,D,20231124,000000,32.9059,33.0673,32.9059,33.0673,129.668,0
+OPPE.US,D,20231127,000000,32.987,33.0109,32.9631,32.9729,2350.76,0
+OPPE.US,D,20231128,000000,33.0014,33.078,33.0014,33.0436,23394.6,0
+OPPE.US,D,20231129,000000,33.2983,33.2983,33.2795,33.2795,476.845,0
+OPPE.US,D,20231130,000000,33.2501,33.3525,33.2501,33.3525,1778.75,0
+OPPE.US,D,20231201,000000,33.5272,33.6422,33.5272,33.6372,3011.65,0
+OPPE.US,D,20231204,000000,33.3073,33.4214,33.3073,33.407,703.764,0
+OPPE.US,D,20231205,000000,33.4508,33.5142,33.4508,33.5142,1055.12,0
+OPPE.US,D,20231206,000000,33.7019,33.7282,33.5416,33.5416,1049.89,0
+OPPE.US,D,20231207,000000,33.5174,33.5852,33.5174,33.5852,2393.63,0
+OPPE.US,D,20231208,000000,33.709,33.8429,33.709,33.8387,4586.49,0
+OPPE.US,D,20231211,000000,33.7951,33.822,33.795,33.8083,1019.57,0
+OPPE.US,D,20231212,000000,33.5873,33.6516,33.5873,33.6516,4952.49,0
+OPPE.US,D,20231213,000000,33.6422,33.9099,33.5553,33.9099,13571.2,0
+OPPE.US,D,20231214,000000,34.1775,34.2828,34.1583,34.2322,6851.51,0
+OPPE.US,D,20231215,000000,34.1778,34.2063,34.1094,34.1094,4285.33,0
+OPPE.US,D,20231218,000000,34.1584,34.1584,34.0629,34.1109,5439.79,0
+OPPE.US,D,20231219,000000,34.2636,34.3819,34.2636,34.3819,1225.57,0
+OPPE.US,D,20231220,000000,34.4551,34.4741,34.1299,34.1323,6674.78,0
+OPPE.US,D,20231221,000000,34.3307,34.5109,34.3307,34.5109,413.056,0
+OPPE.US,D,20231222,000000,34.4835,34.5314,34.4258,34.5026,3719.77,0
+OPPE.US,D,20231226,000000,34.6373,34.7237,34.6373,34.6674,7534.25,0
+OPPE.US,D,20231227,000000,34.666,34.7237,34.666,34.6846,4027.84,0
+OPPE.US,D,20231228,000000,34.5699,34.5796,34.5585,34.5585,5042.61,0
+OPPE.US,D,20231229,000000,34.6277,34.6373,34.522,34.593,3242.05,0
+OPPE.US,D,20240102,000000,34.5892,34.6084,34.4354,34.4739,7297.99,0
+OPPE.US,D,20240103,000000,34.0282,34.0282,34.0282,34.0282,91.5892,0
+OPPE.US,D,20240104,000000,34.2417,34.2417,34.2417,34.2417,231.054,0
+OPPE.US,D,20240105,000000,34.1569,34.1953,34.1569,34.1664,29774.8,0
+OPPE.US,D,20240108,000000,34.3826,34.5699,34.3826,34.5699,7428.09,0
+OPPE.US,D,20240109,000000,34.3005,34.3009,34.3005,34.3009,1631.95,0
+OPPE.US,D,20240110,000000,34.2673,34.3442,34.2624,34.3357,17361.3,0
+OPPE.US,D,20240111,000000,34.104,34.2916,34.104,34.2916,4243.28,0
+OPPE.US,D,20240112,000000,34.4162,34.4642,34.4162,34.4642,2509.33,0
+OPPE.US,D,20240116,000000,34.0703,34.1569,34.0702,34.0799,5099.85,0
+OPPE.US,D,20240117,000000,33.811,33.8807,33.7493,33.8807,673.389,0
+OPPE.US,D,20240118,000000,34.1136,34.2144,34.1136,34.2144,2240.81,0
+OPPE.US,D,20240119,000000,33.983,34.1761,33.983,34.1706,4037.21,0
+OPPE.US,D,20240122,000000,34.3681,34.4067,34.3298,34.3681,9535.69,0
+OPPE.US,D,20240123,000000,34.4211,34.4298,34.4211,34.4298,439.212,0
+OPPE.US,D,20240124,000000,34.7429,34.7429,34.6512,34.6512,2026.41,0
+OPPE.US,D,20240125,000000,34.7619,34.8046,34.7325,34.8046,2527.03,0
+OPPE.US,D,20240126,000000,34.8705,34.887,34.8487,34.8697,10059.2,0
+OPPE.US,D,20240129,000000,34.8102,34.8102,34.7951,34.7951,1536.2,0
+OPPE.US,D,20240130,000000,34.8006,34.8102,34.7668,34.7821,5510.96,0
+OPPE.US,D,20240131,000000,34.9158,34.9158,34.7047,34.7076,3770.77,0
+OPPE.US,D,20240201,000000,34.7237,34.7777,34.7236,34.7777,3064.07,0
+OPPE.US,D,20240202,000000,34.6373,34.666,34.5642,34.6371,3387.76,0
+OPPE.US,D,20240205,000000,34.5315,34.595,34.426,34.5603,3214.99,0
+OPPE.US,D,20240206,000000,34.666,34.7584,34.6372,34.7584,2326.15,0
+OPPE.US,D,20240207,000000,34.5507,34.6372,34.5507,34.6042,3369.02,0
+OPPE.US,D,20240208,000000,34.7333,34.7333,34.6596,34.6741,1330.12,0
+OPPE.US,D,20240209,000000,34.4933,34.7046,34.4933,34.7046,582.84,0
+OPPE.US,D,20240212,000000,34.8525,34.8525,34.8055,34.8055,1333.24,0
+OPPE.US,D,20240213,000000,34.2914,34.4103,34.1953,34.2772,4928.12,0
+OPPE.US,D,20240214,000000,34.5507,34.661,34.5292,34.661,1272.88,0
+OPPE.US,D,20240215,000000,34.8513,34.8513,34.8513,34.8513,5.20393,0
+OPPE.US,D,20240216,000000,34.9461,34.9461,34.9461,34.9461,6.24472,0
+OPPE.US,D,20240220,000000,34.6469,34.7674,34.6469,34.7674,14272.3,0
+OPPE.US,D,20240221,000000,34.8198,35.0107,34.8198,35.0107,1481.03,0
+OPPE.US,D,20240222,000000,35.2233,35.2649,35.1456,35.2608,4303.65,0
+OPPE.US,D,20240223,000000,35.1561,35.1603,35.156,35.1603,1461.26,0
+OPPE.US,D,20240226,000000,35.1368,35.1368,35.0731,35.0731,526.638,0
+OPPE.US,D,20240227,000000,35.1658,35.1835,35.1657,35.1835,421.518,0
+OPPE.US,D,20240228,000000,35.0699,35.1176,35.0313,35.0458,4498.28,0
+OPPE.US,D,20240229,000000,35.0031,35.1099,35.0031,35.1099,1603.85,0
+OPPE.US,D,20240301,000000,35.1368,35.3165,35.1368,35.3165,18170,0
+OPPE.US,D,20240304,000000,35.2461,35.2714,35.2461,35.2485,1296.82,0
+OPPE.US,D,20240305,000000,35.0745,35.1401,35.0745,35.1401,738.958,0
+OPPE.US,D,20240306,000000,35.4153,35.4153,35.3675,35.3873,990.829,0
+OPPE.US,D,20240307,000000,35.6461,35.6654,35.6396,35.6396,1659.01,0
+OPPE.US,D,20240308,000000,35.3789,35.3789,35.3789,35.3789,237.299,0
+OPPE.US,D,20240311,000000,35.2329,35.3836,35.2329,35.3836,212.32,0
+OPPE.US,D,20240312,000000,35.5019,35.6784,35.5019,35.6784,1247.9,0
+OPPE.US,D,20240313,000000,35.7517,35.7517,35.6557,35.6557,4003.9,0
+OPPE.US,D,20240314,000000,35.7325,35.7325,35.6076,35.6076,322.643,0
+OPPE.US,D,20240315,000000,35.7633,35.7713,35.675,35.7177,1549.73,0
+OPPE.US,D,20240318,000000,35.6654,35.6942,35.6654,35.6661,4054.9,0
+OPPE.US,D,20240319,000000,35.7422,35.8178,35.723,35.7643,6485.14,0
+OPPE.US,D,20240320,000000,36.1264,36.1361,36.1073,36.133,780.59,0
+OPPE.US,D,20240321,000000,36.1361,36.1745,36.1073,36.1616,1452.93,0
+OPPE.US,D,20240322,000000,36.314,36.314,36.2818,36.2818,3387.73,0
+OPPE.US,D,20240325,000000,36.1794,36.4102,36.1794,36.3323,2060.92,0
+OPPE.US,D,20240326,000000,36.5737,36.6409,36.5737,36.5921,8547.31,0
+OPPE.US,D,20240327,000000,36.8458,36.9784,36.8429,36.9784,785.063,0
+OPPE.US,D,20240328,000000,36.9102,36.9835,36.9001,36.9835,885.925,0
+OPPE.US,D,20240401,000000,37.0642,37.2373,37.0545,37.1008,11641.8,0
+OPPE.US,D,20240402,000000,36.7854,36.7854,36.6313,36.712,3267.11,0
+OPPE.US,D,20240403,000000,36.8429,36.9152,36.8236,36.8651,4348.52,0
+OPPE.US,D,20240404,000000,37.093,37.0979,36.6699,36.6794,8043,0
+OPPE.US,D,20240405,000000,36.7083,36.8277,36.6794,36.8236,4820.6,0
+OPPE.US,D,20240408,000000,36.9968,37.0641,36.9968,37.003,5492.32,0
+OPPE.US,D,20240409,000000,37.0353,37.0489,36.814,36.8975,4482.66,0
+OPPE.US,D,20240410,000000,36.7996,36.7996,36.7996,36.7996,150.773,0
+OPPE.US,D,20240411,000000,36.7989,36.7989,36.7989,36.7989,18.7167,0
+OPPE.US,D,20240412,000000,36.5442,36.6073,36.4901,36.4901,1542.05,0
+OPPE.US,D,20240415,000000,36.7949,36.7949,36.335,36.335,2279.28,0
+OPPE.US,D,20240416,000000,36.0833,36.1812,36.0833,36.1449,1652.27,0
+OPPE.US,D,20240417,000000,36.4678,36.4678,36.2192,36.2192,4064.65,0
+OPPE.US,D,20240418,000000,36.5159,36.5256,36.2947,36.3423,1963.17,0
+OPPE.US,D,20240419,000000,36.3812,36.3812,36.3812,36.3812,284.91,0
+OPPE.US,D,20240422,000000,36.665,36.8334,36.665,36.7363,2449.81,0
+OPPE.US,D,20240423,000000,36.7949,37.0161,36.7949,36.9913,1587.8,0
+OPPE.US,D,20240424,000000,36.9681,36.9681,36.8621,36.9578,1125.08,0
+OPPE.US,D,20240425,000000,36.6409,36.7371,36.6409,36.6959,1256.1,0
+OPPE.US,D,20240426,000000,37.0545,37.1218,36.9776,36.989,11035.6,0
+OPPE.US,D,20240429,000000,37.2606,37.316,37.2277,37.316,2493.48,0
+OPPE.US,D,20240430,000000,37.2151,37.2151,37.0238,37.0238,2385.34,0
+OPPE.US,D,20240501,000000,37.0353,37.2854,36.9181,36.9181,3231.75,0
+OPPE.US,D,20240502,000000,37.2469,37.3008,37.2277,37.3008,1760.41,0
+OPPE.US,D,20240503,000000,37.4585,37.4862,37.4585,37.4862,3663.28,0
+OPPE.US,D,20240506,000000,37.7132,37.7373,37.7132,37.724,2292.8,0
+OPPE.US,D,20240507,000000,38.1027,38.1027,38.0359,38.057,2701.45,0
+OPPE.US,D,20240508,000000,37.9874,38.1018,37.9874,38.1018,4628.23,0
+OPPE.US,D,20240509,000000,38.2374,38.2751,38.2374,38.2751,420.086,0
+OPPE.US,D,20240510,000000,38.4634,38.5259,38.4634,38.5259,860.97,0
+OPPE.US,D,20240513,000000,38.5115,38.5259,38.5067,38.5086,1608.6,0
+OPPE.US,D,20240514,000000,38.7856,38.8804,38.7856,38.8804,16763.9,0
+OPPE.US,D,20240515,000000,39.0164,39.0473,38.9779,39.0473,5657.65,0
+OPPE.US,D,20240516,000000,39.0733,39.0733,38.9799,38.9799,2411.34,0
+OPPE.US,D,20240517,000000,38.9972,39.0598,38.9876,39.0598,1230.1,0
+OPPE.US,D,20240520,000000,39.1943,39.1943,39.1077,39.1077,1587.8,0
+OPPE.US,D,20240521,000000,38.9106,39.0549,38.8879,39.0492,8899.81,0
+OPPE.US,D,20240522,000000,38.9587,38.9587,38.7471,38.8118,11224.8,0
+OPPE.US,D,20240523,000000,38.8962,38.9106,38.5836,38.6487,2254.32,0
+OPPE.US,D,20240524,000000,38.8626,38.9916,38.8423,38.9916,4859.07,0
+OPPE.US,D,20240528,000000,39.026,39.0549,38.9338,38.9984,9843.96,0
+OPPE.US,D,20240529,000000,38.4971,38.549,38.4971,38.5164,2153.46,0
+OPPE.US,D,20240530,000000,38.8818,38.9876,38.8818,38.964,10765.2,0
+OPPE.US,D,20240531,000000,38.9779,39.1452,38.853,39.1452,4970.33,0
+OPPE.US,D,20240603,000000,39.1414,39.1414,38.9876,39.1407,11095.9,0
+OPPE.US,D,20240604,000000,38.9298,38.9298,38.8292,38.8888,5787.63,0
+OPPE.US,D,20240605,000000,38.9394,39.0919,38.8721,39.0919,3713.19,0
+OPPE.US,D,20240606,000000,39.1029,39.1081,39.026,39.1081,750.749,0
+OPPE.US,D,20240607,000000,38.8818,38.9392,38.8337,38.8337,3678.88,0
+OPPE.US,D,20240610,000000,38.651,38.8564,38.6029,38.8564,4266.37,0
+OPPE.US,D,20240611,000000,38.3337,38.3337,38.199,38.2154,6565.41,0
+OPPE.US,D,20240612,000000,38.6413,38.7135,38.6029,38.6214,6062.14,0
+OPPE.US,D,20240613,000000,37.9681,38.0546,37.9681,38.045,1977.73,0
+OPPE.US,D,20240614,000000,37.218,37.269,37.0641,37.1131,4041.77,0
+OPPE.US,D,20240617,000000,37.3238,37.4681,37.3238,37.466,1902.86,0
+OPPE.US,D,20240618,000000,37.6844,37.7878,37.6844,37.7878,880.726,0
+OPPE.US,D,20240620,000000,37.7854,37.997,37.7854,37.9311,5947.76,0
+OPPE.US,D,20240621,000000,37.5257,37.5979,37.4391,37.5619,6512.38,0
+OPPE.US,D,20240624,000000,37.9489,37.9489,37.8848,37.8848,885.925,0
+OPPE.US,D,20240625,000000,37.5958,37.7472,37.5958,37.7338,6109.56,0
+OPPE.US,D,20240626,000000,37.3435,37.4274,37.3238,37.4218,3675.26,0
+OPPE.US,D,20240627,000000,37.3238,37.4422,37.2843,37.3689,17332.9,0
+OPPE.US,D,20240628,000000,37.1559,37.2448,37.1451,37.1741,4271.93,0
+OPPE.US,D,20240701,000000,37.7087,37.7087,37.5903,37.6216,3475.69,0
+OPPE.US,D,20240702,000000,37.314,37.5068,37.314,37.5032,3899.14,0
+OPPE.US,D,20240703,000000,37.8963,37.8963,37.8667,37.8828,1947.03,0
+OPPE.US,D,20240705,000000,38.2616,38.2616,38.0345,38.1656,12614.2,0
+OPPE.US,D,20240708,000000,38.2023,38.2023,37.9851,37.9947,5613.18,0
+OPPE.US,D,20240709,000000,37.7877,37.7877,37.5974,37.6006,22186.3,0
+OPPE.US,D,20240710,000000,37.8567,38.0544,37.8567,38.0544,2970.19,0
+OPPE.US,D,20240711,000000,38.1925,38.301,38.1925,38.2516,7015.21,0
+OPPE.US,D,20240712,000000,38.4195,38.5971,38.4195,38.4521,3202.17,0
+OPPE.US,D,20240715,000000,38.3504,38.3603,38.1926,38.222,28122.6,0
+OPPE.US,D,20240716,000000,38.1629,38.3504,38.1036,38.3455,9665.29,0
+OPPE.US,D,20240717,000000,38.1629,38.2418,38.1234,38.1479,8719.12,0
+OPPE.US,D,20240718,000000,38.459,38.5478,38.2606,38.2606,10891,0
+OPPE.US,D,20240719,000000,38.0838,38.1135,38.0036,38.0172,4589.01,0
+OPPE.US,D,20240722,000000,38.5183,38.6465,38.4293,38.6348,5982.94,0
+OPPE.US,D,20240723,000000,38.3997,38.3997,38.316,38.316,4474.54,0
+OPPE.US,D,20240724,000000,38.2813,38.2813,37.9816,37.9816,4965.86,0
+OPPE.US,D,20240725,000000,37.7581,37.9852,37.673,37.673,5976.86,0
+OPPE.US,D,20240726,000000,38.0641,38.1154,38.0352,38.1154,1093.05,0
+OPPE.US,D,20240729,000000,37.9655,38.0001,37.9259,37.9933,3587.13,0
+OPPE.US,D,20240730,000000,38.0838,38.1145,38.0148,38.1145,4013.61,0
+OPPE.US,D,20240731,000000,38.2023,38.2023,38.0596,38.0596,5532.14,0
+OPPE.US,D,20240801,000000,37.8765,37.8864,37.1749,37.2926,2734.16,0
+OPPE.US,D,20240802,000000,36.8104,36.8104,36.6131,36.6422,9183.09,0
+OPPE.US,D,20240805,000000,35.3792,35.7838,35.3792,35.5855,3684.38,0
+OPPE.US,D,20240806,000000,35.3792,35.7838,35.3792,35.6921,15503.3,0
+OPPE.US,D,20240807,000000,36.3465,36.3465,35.8438,35.8438,6353.7,0
+OPPE.US,D,20240808,000000,36.2083,36.2792,36.1589,36.2792,1942.98,0
+OPPE.US,D,20240809,000000,36.3564,36.437,36.2083,36.437,12085.4,0
+OPPE.US,D,20240812,000000,36.455,36.455,36.3439,36.3439,3100.87,0
+OPPE.US,D,20240813,000000,36.2872,36.5748,36.2872,36.5748,3872.8,0
+OPPE.US,D,20240814,000000,36.5844,36.6867,36.5844,36.6867,2579.16,0
+OPPE.US,D,20240815,000000,37.1559,37.1954,37.0819,37.1483,2157.74,0
+OPPE.US,D,20240816,000000,37.0967,37.1559,37.0947,37.1317,962.376,0
+OPPE.US,D,20240819,000000,37.4324,37.436,37.388,37.436,709.119,0
+OPPE.US,D,20240820,000000,37.2744,37.3533,37.1362,37.1372,4770.34,0
+OPPE.US,D,20240821,000000,37.3336,37.4216,37.3218,37.4216,1279.45,0
+OPPE.US,D,20240822,000000,37.5015,37.5015,37.2485,37.2485,2127.35,0
+OPPE.US,D,20240823,000000,37.4719,37.7087,37.4719,37.6958,2426.2,0
+OPPE.US,D,20240826,000000,37.5903,37.6791,37.5903,37.6582,2426.2,0
+OPPE.US,D,20240827,000000,37.6595,37.6742,37.6343,37.6511,1371.63,0
+OPPE.US,D,20240828,000000,37.7087,37.768,37.6397,37.6543,10167.7,0
+OPPE.US,D,20240829,000000,37.8174,37.8174,37.6501,37.7643,8410.15,0
+OPPE.US,D,20240830,000000,38.074,38.1611,37.9753,38.1611,8699.87,0
+OPPE.US,D,20240903,000000,37.7087,37.7186,37.307,37.307,29251.1,0
+OPPE.US,D,20240904,000000,37.3633,37.3731,37.314,37.3327,1864.98,0
+OPPE.US,D,20240905,000000,37.6001,37.6001,37.4422,37.4744,4287.13,0
+OPPE.US,D,20240906,000000,37.2448,37.2448,36.8502,36.8502,4348.92,0
+OPPE.US,D,20240909,000000,37.1507,37.2334,37.1507,37.2334,804.343,0
+OPPE.US,D,20240910,000000,37.0572,37.0572,36.8597,37.0423,15082.9,0
+OPPE.US,D,20240911,000000,37.0276,37.267,36.7808,37.267,3689.44,0
+OPPE.US,D,20240912,000000,37.2752,37.2752,37.2752,37.2752,368.742,0
+OPPE.US,D,20240913,000000,37.3731,37.5352,37.3731,37.4961,4990.17,0
+OPPE.US,D,20240916,000000,37.5015,37.7514,37.5015,37.7514,1567.15,0
+OPPE.US,D,20240917,000000,37.8074,37.8074,37.62,37.7687,12216,0
+OPPE.US,D,20240918,000000,37.8371,38.1332,37.8074,37.8932,4590.02,0
+OPPE.US,D,20240919,000000,38.3405,38.4984,38.2823,38.4491,10218.4,0
+OPPE.US,D,20240920,000000,38.0542,38.0838,37.9359,37.9608,11705.5,0
+OPPE.US,D,20240923,000000,37.9852,38.0408,37.9358,38.0408,4303.34,0
+OPPE.US,D,20240924,000000,38.1234,38.1431,38.074,38.0939,3737.05,0
+OPPE.US,D,20240925,000000,38.1284,38.1284,38.0689,38.0894,7157.7,0
+OPPE.US,D,20240926,000000,38.8323,38.8918,38.7035,38.8819,8034.26,0
+OPPE.US,D,20240927,000000,39.0392,39.0392,38.8819,38.9014,3136.03,0
+OPPE.US,D,20240930,000000,38.5844,38.6533,38.5696,38.6533,15819.3,0
+OPPE.US,D,20241001,000000,38.7233,38.7233,38.2375,38.312,2425.91,0
+OPPE.US,D,20241002,000000,38.1632,38.2027,38.1284,38.1741,3346.85,0
+OPPE.US,D,20241003,000000,37.8806,37.9599,37.7319,37.7706,5248.24,0
+OPPE.US,D,20241004,000000,38.2176,38.4457,38.2176,38.4382,17714.7,0
+OPPE.US,D,20241007,000000,38.2176,38.2275,38.0292,38.0874,4265.77,0
+OPPE.US,D,20241008,000000,38.0788,38.1247,38.0292,38.1247,2133.39,0
+OPPE.US,D,20241009,000000,38.1979,38.3069,38.1979,38.295,10747.6,0
+OPPE.US,D,20241010,000000,38.1586,38.2208,38.1484,38.2208,4723.72,0
+OPPE.US,D,20241011,000000,38.3466,38.4399,38.3466,38.4399,4439.27,0
+OPPE.US,D,20241014,000000,38.525,38.553,38.4953,38.535,3346.85,0
+OPPE.US,D,20241015,000000,38.4556,38.4754,38.2771,38.3329,15007.3,0
+OPPE.US,D,20241016,000000,38.3961,38.5176,38.3961,38.5176,4847.79,0
+OPPE.US,D,20241017,000000,38.6935,38.6935,38.5101,38.5222,757.53,0
+OPPE.US,D,20241018,000000,38.7629,38.7753,38.7629,38.7753,724.243,0
+OPPE.US,D,20241021,000000,38.6142,38.6339,38.4636,38.4636,2199.96,0
+OPPE.US,D,20241022,000000,38.1483,38.3287,38.1483,38.3287,2793.07,0
+OPPE.US,D,20241023,000000,38.3069,38.3069,38.0491,38.1305,4358.57,0
+OPPE.US,D,20241024,000000,38.1497,38.1497,38.1497,38.1497,135.165,0
+OPPE.US,D,20241025,000000,38.0491,38.0491,38.017,38.017,149.287,0
+OPPE.US,D,20241028,000000,38.287,38.4605,38.2722,38.3763,5610.36,0
+OPPE.US,D,20241029,000000,38.2077,38.2166,38.0998,38.0998,6206.5,0
+OPPE.US,D,20241030,000000,37.8607,37.9746,37.7418,37.7418,1804.55,0
+OPPE.US,D,20241031,000000,37.5107,37.5387,37.5107,37.5387,273.356,0
+OPPE.US,D,20241101,000000,37.7169,37.7914,37.7169,37.7368,1294.15,0
+OPPE.US,D,20241104,000000,37.5571,37.5571,37.5009,37.5009,179.547,0
+OPPE.US,D,20241105,000000,37.712,37.8013,37.712,37.7633,682.887,0
+OPPE.US,D,20241106,000000,37.3849,37.4246,37.3799,37.4246,2095.06,0
+OPPE.US,D,20241107,000000,37.9893,38.0274,37.9302,38.0274,6205.49,0
+OPPE.US,D,20241108,000000,37.8706,37.8944,37.7963,37.8944,4518.95,0
+OPPE.US,D,20241111,000000,38.178,38.2176,38.0689,38.0703,10351.2,0
+OPPE.US,D,20241112,000000,37.7219,37.7319,37.3353,37.4006,6553.49,0
+OPPE.US,D,20241113,000000,37.365,37.405,37.3367,37.3367,4404.97,0
+OPPE.US,D,20241114,000000,37.7914,37.7914,37.7064,37.7064,3584.9,0
+OPPE.US,D,20241115,000000,37.841,37.9302,37.8211,37.9078,3367.02,0
+OPPE.US,D,20241118,000000,37.7616,37.7616,37.6823,37.6937,2647.82,0
+OPPE.US,D,20241119,000000,37.2362,37.4949,37.2362,37.4781,4349.49,0
+OPPE.US,D,20241120,000000,37.4146,37.5072,37.3948,37.5072,749.461,0
+OPPE.US,D,20241121,000000,37.1568,37.3948,37.147,37.3895,3149.14,0
+OPPE.US,D,20241122,000000,37.5534,37.6228,37.4047,37.6103,3565.74,0
+OPPE.US,D,20241125,000000,37.6625,37.7715,37.6582,37.6582,4367.65,0
+OPPE.US,D,20241126,000000,37.5931,37.5931,37.3966,37.3966,504.348,0
+OPPE.US,D,20241127,000000,37.4146,37.5323,37.4146,37.5323,1211.44,0
+OPPE.US,D,20241129,000000,37.5534,37.712,37.5336,37.7081,7130.47,0
+OPPE.US,D,20241202,000000,37.494,37.5859,37.3948,37.5569,2564.1,0
+OPPE.US,D,20241203,000000,37.5832,37.6823,37.5832,37.6364,2777.94,0
+OPPE.US,D,20241204,000000,37.9004,37.9004,37.8257,37.8257,2566.12,0
+OPPE.US,D,20241205,000000,38.1681,38.3565,38.1681,38.3483,13244.1,0
+OPPE.US,D,20241206,000000,38.5944,38.5944,38.4258,38.4739,6396.14,0
+OPPE.US,D,20241209,000000,38.5349,38.5349,38.3783,38.3783,892.696,0
+OPPE.US,D,20241210,000000,38.4326,38.4326,38.3861,38.3861,2423.89,0
+OPPE.US,D,20241211,000000,38.5251,38.5327,38.5251,38.5327,983.478,0
+OPPE.US,D,20241212,000000,38.4224,38.4224,38.4044,38.4044,309.669,0
+OPPE.US,D,20241213,000000,38.4853,38.4853,38.3565,38.3848,3192.52,0
+OPPE.US,D,20241217,000000,37.9202,37.9208,37.8801,37.8801,1053.07,0
+OPPE.US,D,20241218,000000,37.5993,37.603,37.3948,37.3948,1453.53,0
+OPPE.US,D,20241219,000000,37.5733,37.5733,37.4244,37.4244,3536.48,0
+OPPE.US,D,20241220,000000,37.2659,37.6129,37.2163,37.446,3839.09,0
+OPPE.US,D,20241223,000000,37.5832,37.7319,37.5336,37.7319,588.069,0
+OPPE.US,D,20241224,000000,37.8791,38.0095,37.8791,37.9573,1083.33,0
+OPPE.US,D,20241227,000000,37.8783,37.9684,37.8484,37.9428,1901.08,0
+OPPE.US,D,20241230,000000,37.8733,38.0201,37.8583,37.983,2319.32,0
+OPPE.US,D,20241231,000000,38.1332,38.1982,38.0822,38.1982,20410.6,0
+OPPE.US,D,20250102,000000,38.2581,38.3381,38.0682,38.1743,1728.98,0
+OPPE.US,D,20250103,000000,38.2065,38.2581,38.1482,38.1903,3114.78,0
+OPPE.US,D,20250106,000000,38.393,38.4877,38.2481,38.2588,6324.61,0
+OPPE.US,D,20250107,000000,38.458,38.468,38.2793,38.2793,2957.69,0
+OPPE.US,D,20250108,000000,38.1932,38.2531,38.1932,38.2331,2166.23,0
+OPPE.US,D,20250110,000000,38.1982,38.2881,38.0183,38.1783,33370,0
+OPPE.US,D,20250113,000000,37.9283,38.1292,37.9283,37.9483,1939.1,0
+OPPE.US,D,20250114,000000,38.2281,38.2481,38.0882,38.2088,5532.16,0
+OPPE.US,D,20250115,000000,38.6859,38.7065,38.6719,38.6719,2608.49,0
+OPPE.US,D,20250117,000000,39.2076,39.2975,39.1976,39.2925,3985.27,0
+OPPE.US,D,20250121,000000,39.4674,39.6413,39.4474,39.6256,3621.06,0
+OPPE.US,D,20250122,000000,39.5074,39.5374,39.4214,39.4214,3978.27,0
+OPPE.US,D,20250123,000000,39.5874,39.7423,39.5474,39.7293,1654.94,0
+OPPE.US,D,20250124,000000,39.5274,39.5822,39.5058,39.5058,3099.77,0
+OPPE.US,D,20250127,000000,39.5674,39.6092,39.5374,39.6092,3028.73,0
+OPPE.US,D,20250128,000000,39.7323,39.7473,39.4674,39.7004,6171.52,0
+OPPE.US,D,20250129,000000,39.7374,39.8072,39.7073,39.7701,2069.18,0
+OPPE.US,D,20250130,000000,40.0085,40.0971,40.0085,40.0148,2143.22,0
+OPPE.US,D,20250131,000000,40.257,40.257,39.8972,39.9581,3739.13,0
+OPPE.US,D,20250203,000000,39.4574,39.6773,39.3775,39.5953,3537.02,0
+OPPE.US,D,20250204,000000,39.6973,39.7714,39.6873,39.7639,1462.83,0
+OPPE.US,D,20250205,000000,39.7373,39.9875,39.6673,39.9875,1396.79,0
+OPPE.US,D,20250206,000000,40.3569,40.418,40.3568,40.418,1088.62,0
+OPPE.US,D,20250207,000000,40.3619,40.5568,40.3069,40.4469,68318,0
+OPPE.US,D,20250210,000000,40.6567,40.7165,40.6567,40.7165,1939.1,0
+OPPE.US,D,20250211,000000,40.7947,40.9316,40.7947,40.9143,1768.01,0
+OPPE.US,D,20250212,000000,40.9466,41.1602,40.9466,41.1602,2815.6,0
+OPPE.US,D,20250213,000000,41.2214,41.3164,41.0465,41.0873,205682,0
+OPPE.US,D,20250214,000000,41.3749,41.4863,41.3365,41.4463,131100,0
+OPPE.US,D,20250218,000000,41.8662,41.946,41.8486,41.8765,1081.61,0
+OPPE.US,D,20250219,000000,41.4768,41.4813,41.2264,41.3248,16825.6,0
+OPPE.US,D,20250220,000000,41.4872,41.4964,41.2664,41.3464,10247.8,0
+OPPE.US,D,20250221,000000,41.5762,41.5862,41.3064,41.3766,35727.4,0
+OPPE.US,D,20250224,000000,41.7511,41.8161,41.7461,41.7861,4523.58,0
+OPPE.US,D,20250225,000000,41.956,42.2758,41.936,42.0959,135618,0
+OPPE.US,D,20250226,000000,42.4057,42.4057,42.016,42.1659,174630,0
+OPPE.US,D,20250227,000000,42.1559,42.2808,41.9859,42.0064,135382,0
+OPPE.US,D,20250228,000000,41.916,42.0959,41.6552,41.9415,22968.1,0
+OPPE.US,D,20250303,000000,42.3758,42.3958,41.8261,42.0127,4140.36,0
+OPPE.US,D,20250304,000000,41.3963,42.0859,41.1665,41.7615,8588.9,0
+OPPE.US,D,20250305,000000,42.4347,42.7018,42.4057,42.7018,6134.5,0
+OPPE.US,D,20250306,000000,42.8855,42.9354,42.6118,42.6118,9182.24,0
+OPPE.US,D,20250307,000000,42.8855,43.3952,42.6456,43.3952,6998,0
+OPPE.US,D,20250310,000000,42.5257,42.5957,42.2159,42.4742,43728.9,0
+OPPE.US,D,20250311,000000,42.2908,42.2908,41.8961,42.2578,21760.4,0
+OPPE.US,D,20250312,000000,42.5557,42.5756,42.2458,42.4719,5879.36,0
+OPPE.US,D,20250313,000000,42.4457,42.4857,42.2158,42.3758,32404.5,0
+OPPE.US,D,20250314,000000,42.9155,43.2445,42.8955,43.2445,12477.1,0
+OPPE.US,D,20250317,000000,43.3602,43.695,43.3052,43.601,13303.6,0
+OPPE.US,D,20250318,000000,43.7999,43.9447,43.785,43.8549,18410.5,0
+OPPE.US,D,20250319,000000,43.8299,44.0948,43.8049,43.9948,26454.1,0
+OPPE.US,D,20250320,000000,43.3252,43.5551,43.3252,43.5495,24104.7,0
+OPPE.US,D,20250321,000000,43.2852,43.3352,43.1173,43.2553,13938.9,0
+OPPE.US,D,20250324,000000,43.4152,44.2047,43.2852,43.4161,20171.5,0
+OPPE.US,D,20250325,000000,43.732,43.732,43.5901,43.71,9410.37,0
+OPPE.US,D,20250326,000000,43.6,43.63,43.24,43.37,11279,0
+OPPE.US,D,20250327,000000,43.09,43.2754,43.09,43.2236,5233,0
+OPPE.US,D,20250328,000000,43.035,43.28,42.73,42.7932,7060,0
+OPPE.US,D,20250331,000000,42.07,42.3701,42.03,42.33,7983,0
+OPPE.US,D,20250401,000000,42.46,42.51,42.2048,42.4059,78302,0
+OPPE.US,D,20250402,000000,42.06,42.42,42.06,42.3787,14767,0
+OPPE.US,D,20250403,000000,41.52,41.575,41.2261,41.2261,6083,0
+OPPE.US,D,20250404,000000,39.26,39.36,38.32,38.38,48771,0
+OPPE.US,D,20250407,000000,37.32,38.38,37.18,37.8678,66398,0
+OPPE.US,D,20250408,000000,38.79,38.97,37.1501,37.3788,12910,0
+OPPE.US,D,20250409,000000,37.64,40.98,37.37,40.98,11856,0
+OPPE.US,D,20250410,000000,39.16,39.27,38.268,39.16,38811,0
+OPPE.US,D,20250411,000000,38.73,39.82,38.65,39.69,42825,0
+OPPE.US,D,20250414,000000,39.915,40.225,39.83,40.225,24517,0
+OPPE.US,D,20250415,000000,40.8603,41.1072,40.8603,40.9505,17924,0
+OPPE.US,D,20250416,000000,40.852,41.05,40.358,40.5343,10481,0
+OPPE.US,D,20250417,000000,40.86,41.2799,40.825,40.9909,13871,0
+OPPE.US,D,20250421,000000,40.73,40.86,39.97,40.3369,16351,0
+OPPE.US,D,20250422,000000,40.91,41.34,40.86,41.3085,24258,0
+OPPE.US,D,20250423,000000,41.715,41.885,41.66,41.7537,7868,0
+OPPE.US,D,20250424,000000,41.995,42.23,41.995,42.23,7469,0
+OPPE.US,D,20250425,000000,42.49,42.75,42.42,42.75,8151,0
+OPPE.US,D,20250428,000000,42.86,42.91,42.74,42.8832,2944,0
+OPPE.US,D,20250429,000000,43.065,43.225,43.024,43.1815,9626,0
+OPPE.US,D,20250430,000000,42.92,43.4508,42.9,43.4508,8092,0
+OPPE.US,D,20250501,000000,43.52,43.7299,43.4925,43.5333,9882,0
+OPPE.US,D,20250502,000000,43.845,44.0634,43.8,44.0634,5784,0
+OPPE.US,D,20250505,000000,44.1,44.3,44.075,44.1741,9193,0
+OPPE.US,D,20250506,000000,44.215,44.215,44.0661,44.0661,12480,0
+OPPE.US,D,20250507,000000,44.04,44.2019,44,44.2019,10749,0
+OPPE.US,D,20250508,000000,44.29,44.46,44.29,44.4,6429,0
+OPPE.US,D,20250509,000000,44.55,44.5666,44.5,44.5666,2843,0
+OPPE.US,D,20250512,000000,44.815,44.98,44.77,44.98,10509,0
+OPPE.US,D,20250513,000000,45.0484,45.166,45.03,45.0529,19581,0
+OPPE.US,D,20250514,000000,45.13,45.45,45.13,45.22,16439,0
+OPPE.US,D,20250515,000000,45.33,45.52,45.2908,45.49,13798,0
+OPPE.US,D,20250516,000000,45.42,45.715,45.42,45.71,33547,0
+OPPE.US,D,20250519,000000,45.64,45.97,45.62,45.9544,16301,0
+OPPE.US,D,20250520,000000,46.095,46.22,46.08,46.1807,4728,0
+OPPE.US,D,20250521,000000,46.21,46.27,45.8612,45.8612,15583,0
+OPPE.US,D,20250522,000000,45.835,46.11,45.775,45.9993,40242,0
+OPPE.US,D,20250523,000000,45.3501,45.7299,45.33,45.6516,28422,0
+OPPE.US,D,20250527,000000,46.27,46.3301,46.22,46.2743,55340,0
+OPPE.US,D,20250528,000000,46.29,46.41,46.27,46.2846,12827,0
+OPPE.US,D,20250529,000000,46.41,46.43,46.235,46.41,3907,0
+OPPE.US,D,20250530,000000,46.41,46.47,46.0579,46.35,23535,0
+OPPE.US,D,20250602,000000,45.85,46.7656,45.85,46.7656,8423,0
+OPPE.US,D,20250613,000000,46.6675,46.92,46.62,46.6675,5521,0
+OPPE.US,D,20250616,000000,47.25,47.39,47.08,47.0815,6619,0
+OPPE.US,D,20250617,000000,46.78,46.7815,46.4528,46.4528,10126,0
+OPPE.US,D,20250618,000000,46.57,46.78,46.5371,46.5846,11767,0
+OPPE.US,D,20250620,000000,46.565,46.57,46.315,46.35,5125,0
+OPPE.US,D,20250623,000000,47,48.62,45.91,46.5056,7516,0
+OPPE.US,D,20250624,000000,46.81,47,46.81,46.9417,8613,0
+OPPE.US,D,20250625,000000,45.52,45.74,45.4824,45.6698,11777,0
+OPPE.US,D,20250626,000000,45.98,46.18,45.9298,46.1636,39573,0
+OPPE.US,D,20250627,000000,46.33,46.75,46.28,46.4905,22209,0
+OPPE.US,D,20250630,000000,46.2965,46.61,46.288,46.58,16243,0
+OPPE.US,D,20250701,000000,46.31,46.319,46.11,46.2705,30779,0
+OPPE.US,D,20250702,000000,46.23,46.595,45.835,46.4984,13540,0
+OPPE.US,D,20250703,000000,46.5703,46.64,46.57,46.6199,2578,0
+OPPE.US,D,20250707,000000,46.4,46.59,46.282,46.4,9349,0
+OPPE.US,D,20250708,000000,46.54,46.86,46.525,46.8462,25475,0
+OPPE.US,D,20250709,000000,47.11,47.39,47.05,47.3553,19400,0
+OPPE.US,D,20250710,000000,47.18,47.41,46.96,47.2891,47132,0
+OPPE.US,D,20250711,000000,46.93,47.04,46.93,47.015,4940,0
+OPPE.US,D,20250714,000000,46.9,47.025,46.9,46.9805,53998,0
+OPPE.US,D,20250715,000000,46.98,47,46.58,46.5822,6268,0
+OPPE.US,D,20250716,000000,46.5,46.9185,46.45,46.7496,8919,0
+OPPE.US,D,20250717,000000,46.7267,46.99,46.7267,46.9566,7554,0
+OPPE.US,D,20250718,000000,47.206641,47.28,46.97,47.02,13966,0
+OPPE.US,D,20250721,000000,47.18,47.395,46.95,47.2099,19403,0
+OPPE.US,D,20250722,000000,47.2708,47.55,47.18,47.545,9819,0
+OPPE.US,D,20250723,000000,47.73,48.68,47.69,48.68,18943,0
+OPPE.US,D,20250724,000000,48.239,48.25,48.05,48.05,9699,0
+OPPE.US,D,20250725,000000,47.8,48.19,47.8,48.19,7220,0
+OPPE.US,D,20250728,000000,47.6133,47.63,47.1235,47.28,62623,0
+OPPE.US,D,20250729,000000,47.55,47.92,47.3868,47.5608,9194,0
+OPPE.US,D,20250730,000000,47.26,49.18,47.02,47.17,163672,0
+OPPE.US,D,20250731,000000,47,47.16,46.73,46.81,56346,0
+OPPE.US,D,20250801,000000,46.32,47.58,46.0001,46.51,258755,0
+OPPE.US,D,20250804,000000,46.735,46.78,46.5,46.6438,92288,0
+OPPE.US,D,20250805,000000,46.95,46.99,46.73,46.85,21701,0
+OPPE.US,D,20250806,000000,47.08,47.25,47,47,35417,0
+OPPE.US,D,20250807,000000,47.5735,47.77,47.33,47.59,19950,0
+OPPE.US,D,20250808,000000,47.61,47.76,47.6,47.75,9313,0
+OPPE.US,D,20250811,000000,47.51,47.67,47.51,47.67,19476,0
+OPPE.US,D,20250812,000000,47.84,48.15,47.84,48.09,72158,0
+OPPE.US,D,20250813,000000,48.1,48.22,48.01,48.2009,61788,0
+OPPE.US,D,20250814,000000,48.222,48.6199,48.22,48.49,80751,0
+OPPE.US,D,20250815,000000,48.38,48.41,48.26,48.2881,40130,0
+OPPE.US,D,20250818,000000,48.05,48.2326,48.01,48.2326,10502,0
+OPPE.US,D,20250819,000000,48.349,48.3625,48.1552,48.21,47560,0
+OPPE.US,D,20250820,000000,48.38,48.4476,48.35,48.4476,28877,0
+OPPE.US,D,20250821,000000,48.295,48.4198,48.295,48.4198,8950,0
+OPPE.US,D,20250822,000000,48.58,48.96,48.43,48.8737,20662,0
+OPPE.US,D,20250825,000000,48.67,48.69,48.35,48.35,38652,0
+OPPE.US,D,20250826,000000,48.02,48.13,47.97,48.1,22476,0
+OPPE.US,D,20250827,000000,47.62,47.79,47.585,47.7859,15180,0
+OPPE.US,D,20250828,000000,47.79,47.79,47.59,47.68,21050,0
+OPPE.US,D,20250829,000000,47.47,47.56,47.39,47.4554,15732,0
+OPPE.US,D,20250902,000000,47,47.14,46.64,47.14,42799,0
+OPPE.US,D,20250903,000000,47.126,47.126,46.96,47.0903,25972,0
+OPPE.US,D,20250904,000000,47.4,47.5458,47.35,47.5458,21050,0
+OPPE.US,D,20250905,000000,47.71,47.71,47.41,47.64,184192,0
+OPPE.US,D,20250908,000000,47.75,47.93,47.6703,47.7622,17717,0
+OPPE.US,D,20250909,000000,47.83,48.01,47.818,48.01,11378,0
+OPPE.US,D,20250910,000000,48.09,48.27,48.089,48.215,86716,0
+OPPE.US,D,20250911,000000,48.305,48.62,48.305,48.61,11054,0
+OPPE.US,D,20250912,000000,48.525,48.525,48.43,48.4951,13665,0
+OPPE.US,D,20250915,000000,48.805,48.95,48.8,48.9453,78385,0
+OPPE.US,D,20250916,000000,48.64,48.77,48.45,48.602,53034,0
+OPPE.US,D,20250917,000000,48.45,48.52,48.24,48.3012,21021,0
+OPPE.US,D,20250918,000000,48.17,48.44,48.17,48.44,50606,0
+OPPE.US,D,20250919,000000,48.36,48.4199,48.24,48.33,34368,0
+OPPE.US,D,20250922,000000,48.29,48.53,48.16,48.4609,32179,0
+OPPE.US,D,20250923,000000,48.58,48.68,48.21,48.3743,20145,0
+OPPE.US,D,20250924,000000,48.49,48.53,48.3404,48.48,36409,0
+OPPE.US,D,20250925,000000,48.13,48.28,48.09,48.263,22277,0
+OPPE.US,D,20250926,000000,48.61,48.7737,48.6,48.7737,14921,0
+OPPE.US,D,20250929,000000,48.7,48.7,48.57,48.6204,11145,0
+OPPE.US,D,20250930,000000,48.66,48.8796,48.57,48.8796,19368,0
+OPPE.US,D,20251001,000000,49,49.34,48.98,49.258,21431,0
+OPPE.US,D,20251002,000000,49.3,49.5,49.105,49.35,16601,0
+OPPE.US,D,20251003,000000,49.43,49.5453,49.3616,49.48,19425,0
+OPPE.US,D,20251006,000000,49.28,49.355,49.15,49.24,38947,0
+OPPE.US,D,20251007,000000,49.1,49.12,48.92,48.96,17764,0
+OPPE.US,D,20251008,000000,49.19,49.3,49.17,49.26,12574,0
+OPPE.US,D,20251009,000000,49.3,49.43,48.83,48.93,14840,0
+OPPE.US,D,20251010,000000,48.9,48.9,48.27,48.31,21133,0
+OPPE.US,D,20251013,000000,48.465,48.669,48.465,48.6324,10365,0
+OPPE.US,D,20251014,000000,48.38,49.01,48.38,48.874,15478,0
+OPPE.US,D,20251015,000000,48.91,48.97,48.53,48.7894,19077,0
+OPPE.US,D,20251016,000000,48.99,49.23,48.84,48.995,29075,0
+OPPE.US,D,20251017,000000,48.74,48.846,48.64,48.846,11113,0
+OPPE.US,D,20251020,000000,48.93,49.0036,48.87,49.0004,36804,0
+OPPE.US,D,20251021,000000,48.95,49.05,48.68,48.726,27800,0
+OPPE.US,D,20251022,000000,49.07,49.175,48.8313,48.9851,12841,0
+OPPE.US,D,20251023,000000,49.31,49.449,49.27,49.42,15120,0
+OPPE.US,D,20251024,000000,49.35,49.45,49.33,49.3928,39411,0
+OPPE.US,D,20251027,000000,49.56,49.87,49.5,49.6677,32221,0
+OPPE.US,D,20251028,000000,49.63,49.853,49.59,49.76,12861,0
+OPPE.US,D,20251029,000000,49.8,49.9399,49.51,49.64,27512,0
+OPPE.US,D,20251030,000000,49.51,49.66,49.43,49.53,11719,0
+OPPE.US,D,20251031,000000,49.48,49.56,49.275,49.5112,29435,0
+OPPE.US,D,20251103,000000,49.49,49.63,49.45,49.55,19342,0
+OPPE.US,D,20251104,000000,49.12,49.33,49.06,49.13,17202,0
+OPPE.US,D,20251105,000000,49.36,49.72,49.31,49.5333,13802,0
+OPPE.US,D,20251106,000000,49.4099,49.49,49.2987,49.304,10674,0
+OPPE.US,D,20251107,000000,49.09,49.4353,48.97,49.38,10723,0
+OPPE.US,D,20251110,000000,49.81,50.05,49.76,49.94,21383,0
+OPPE.US,D,20251111,000000,50.1,50.3,50.1,50.21,19781,0
+OPPE.US,D,20251112,000000,50.44,50.61,50.38,50.54,15199,0
+OPPE.US,D,20251113,000000,50.48,50.51,50.0425,50.06,8502,0
+OPPE.US,D,20251114,000000,49.61,49.8235,49.45,49.7207,14975,0
+OPPE.US,D,20251117,000000,49.51,49.59,49,49.0966,30230,0
+OPPE.US,D,20251118,000000,48.65,48.9,48.57,48.84,36922,0
+OPPE.US,D,20251119,000000,48.81,48.9,48.5799,48.714,15170,0
+OPPE.US,D,20251120,000000,49.01,49.16,48.2,48.2,150228,0
+OPPE.US,D,20251121,000000,48.45,48.78,48.39,48.64,30982,0
+OPPE.US,D,20251124,000000,48.62,48.796,48.5,48.673,29371,0
+OPPE.US,D,20251125,000000,48.97,49.285,48.93,49.2,17032,0
+OPPE.US,D,20251126,000000,49.45,49.75,49.45,49.67,10422,0
+OPPE.US,D,20251128,000000,49.84,50.02,49.83,49.91,8426,0
+OPPE.US,D,20251201,000000,49.75,49.91,49.68,49.68,14318,0
+OPPE.US,D,20251202,000000,49.9,50.04,49.8725,50.0085,48904,0
+OPPE.US,D,20251203,000000,49.9596,50.055,49.86,50.02,11415,0
+OPPE.US,D,20251204,000000,49.95,50.18,49.95,50.166,25192,0
+OPPE.US,D,20251205,000000,50.1,50.16,49.84,49.87,50080,0
+OPPE.US,D,20251208,000000,50.01,50.06,49.98,49.98,21023,0
+OPPE.US,D,20251209,000000,50.23,50.3,50.07,50.07,33276,0
+OPPE.US,D,20251210,000000,50.15,50.515,50.14,50.39,35507,0
+OPPE.US,D,20251211,000000,50.61,50.88,50.56,50.86,11607,0
+OPPE.US,D,20251212,000000,50.85,50.93,50.37,50.5089,19863,0
+OPPE.US,D,20251215,000000,50.92,50.97,50.7825,50.86,24796,0
+OPPE.US,D,20251216,000000,50.63,50.75,50.5121,50.715,39068,0
+OPPE.US,D,20251217,000000,50.785,50.79,50.45,50.5,34182,0
+OPPE.US,D,20251218,000000,50.97,50.97,50.71,50.71,20096,0
+OPPE.US,D,20251219,000000,51.07,51.28,51,51.17,11913,0
+OPPE.US,D,20251222,000000,51.04,51.19,50.9217,51.19,21501,0
+OPPE.US,D,20251223,000000,51.15,51.25,51.135,51.23,19192,0
+OPPE.US,D,20251224,000000,51.29,51.38,51.27,51.33,83394,0
+OPPE.US,D,20251226,000000,51.18,51.73,51.18,51.27,9147,0
+OPPE.US,D,20251229,000000,51.26,51.27,51.1132,51.185,19334,0
+OPPE.US,D,20251230,000000,51.4551,51.6,51.4551,51.51,14464,0
+OPPE.US,D,20251231,000000,51.48,51.62,51.3415,51.36,76090,0
+OPPE.US,D,20260102,000000,51.89,51.95,51.74,51.921,61704,0
+OPPE.US,D,20260105,000000,52.02,52.33,51.97,52.2982,24051,0
+OPPE.US,D,20260106,000000,52.45,52.5,52.32,52.3882,22206,0
+OPPE.US,D,20260107,000000,52.615,52.68,52.52,52.56,21122,0
+OPPE.US,D,20260108,000000,52.09,52.455,52.06,52.455,73237,0
+OPPE.US,D,20260109,000000,52.37,52.55,52.3,52.4933,26233,0
+OPPE.US,D,20260112,000000,52.73,52.955,52.71,52.955,44188,0
+OPPE.US,D,20260113,000000,52.85,52.86,52.545,52.65,126515,0
+OPPE.US,D,20260114,000000,52.71,53.18,52.68,52.8051,34386,0
+OPPE.US,D,20260115,000000,52.77,53.035,52.76,52.8,33966,0
+OPPE.US,D,20260116,000000,52.82,52.97,52.765,52.93,27896,0
+OPPE.US,D,20260120,000000,52.13,52.34,51.99,52.005,40295,0
+OPPE.US,D,20260121,000000,52.25,53.03,52.18,52.8578,42843,0
+OPPE.US,D,20260122,000000,53.18,53.33,53,53.18,67378,0
+OPPE.US,D,20260123,000000,53.08,53.51,53,53.51,20976,0
+OPPE.US,D,20260126,000000,53.74,54.04,53.63,53.63,47029,0
+OPPE.US,D,20260127,000000,54.077,54.42,54.06,54.38,23579,0
+OPPE.US,D,20260128,000000,54.05,54.17,53.925,54.08,30119,0
+OPPE.US,D,20260129,000000,54.6155,54.73,53.85,54.31,47271,0
+OPPE.US,D,20260130,000000,54.18,54.26,53.82,54,23518,0
+OPPE.US,D,20260202,000000,54.32,54.69,54.23,54.69,69075,0
+OPPE.US,D,20260203,000000,54.67,55,54.54,54.93,87716,0
+OPPE.US,D,20260204,000000,55.44,55.6,54.8001,55.07,61331,0
+OPPE.US,D,20260205,000000,54.1562,54.47,54.09,54.11,76676,0
+OPPE.US,D,20260206,000000,54.74,55.14,54.74,55.125,29232,0
+OPPE.US,D,20260209,000000,55.09,55.6083,55.014,55.57,32232,0
+OPPE.US,D,20260210,000000,55.49,55.61,55.315,55.42,34912,0
+OPPE.US,D,20260211,000000,55.81,55.9599,55.43,55.9,37584,0
+OPPE.US,D,20260212,000000,55.61,55.755,54.71,54.9,96876,0
+OPPE.US,D,20260213,000000,54.38,54.7399,54.22,54.6,52287,0
+OPPE.US,D,20260217,000000,54.71,55.33,54.64,55.33,48493,0
+OPPE.US,D,20260218,000000,55.63,55.7965,55.495,55.69,38257,0
diff --git a/daily/us/nyse stocks/2/opy.us.txt b/daily/us/nyse stocks/2/opy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7a1fffa26a816f716180e2ac9d043c6d004f26f8
--- /dev/null
+++ b/daily/us/nyse stocks/2/opy.us.txt	
@@ -0,0 +1,5274 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OPY.US,D,20050225,000000,17.6715,17.6715,17.3419,17.3419,9947.9688860577,0
+OPY.US,D,20050228,000000,17.2599,17.3112,17.1108,17.3112,15994.137940215,0
+OPY.US,D,20050301,000000,17.2362,17.2362,17.1187,17.1187,6050.2207673783,0
+OPY.US,D,20050302,000000,17.0377,17.0742,16.9617,16.9913,17068.854872106,0
+OPY.US,D,20050303,000000,16.9488,17.015,16.94,17.015,7929.2027736544,0
+OPY.US,D,20050304,000000,17.0742,17.2835,17.0742,17.2688,6050.2207673783,0
+OPY.US,D,20050307,000000,17.2362,17.2362,17.2362,17.2362,143.83581934835,0
+OPY.US,D,20050308,000000,17.2974,17.4366,17.2974,17.3723,2283.1404000788,0
+OPY.US,D,20050309,000000,17.3112,17.4445,17.3112,17.4445,2824.0441150931,0
+OPY.US,D,20050310,000000,17.491,17.491,17.3723,17.476,6721.7922337725,0
+OPY.US,D,20050311,000000,17.3872,17.403,17.3872,17.403,807.30385930028,0
+OPY.US,D,20050314,000000,17.3249,17.3951,17.3249,17.3419,3894.7093337636,0
+OPY.US,D,20050315,000000,17.491,17.491,17.3872,17.3872,4165.1611912707,0
+OPY.US,D,20050317,000000,17.3419,17.3419,17.3419,17.3419,1075.7298601969,0
+OPY.US,D,20050318,000000,17.3329,17.6104,17.2974,17.4169,16805.493512736,0
+OPY.US,D,20050322,000000,17.476,17.476,17.2204,17.2272,3497.6414380976,0
+OPY.US,D,20050323,000000,17.0821,17.0821,17.0081,17.0081,2419.8857212903,0
+OPY.US,D,20050324,000000,16.7396,16.8591,16.7396,16.8521,14921.446864933,0
+OPY.US,D,20050328,000000,16.8521,16.8521,16.8521,16.8521,535.83907348789,0
+OPY.US,D,20050329,000000,16.5906,16.6379,16.3841,16.6379,7123.9247709647,0
+OPY.US,D,20050330,000000,16.6646,16.6646,16.4138,16.5422,5915.5013027774,0
+OPY.US,D,20050331,000000,16.4948,16.6221,16.4948,16.5056,5376.6234443737,0
+OPY.US,D,20050401,000000,16.4779,16.4779,16.4779,16.4779,15324.592330431,0
+OPY.US,D,20050404,000000,16.4779,16.629,16.3763,16.4395,28499.750797079,0
+OPY.US,D,20050405,000000,16.5302,16.6379,16.4779,16.5056,4568.3066567682,0
+OPY.US,D,20050406,000000,16.5826,16.6942,16.5826,16.6942,1075.7298601969,0
+OPY.US,D,20050407,000000,16.7593,17.0377,16.5145,17.0377,19490.766450008,0
+OPY.US,D,20050408,000000,17.0377,17.0377,16.8521,16.9755,5376.6234443737,0
+OPY.US,D,20050411,000000,16.8146,17.4692,16.8146,17.2529,7254.5925223445,0
+OPY.US,D,20050412,000000,17.1848,17.4445,17.1848,17.2688,7929.2027736544,0
+OPY.US,D,20050413,000000,17.1335,17.3112,17.1029,17.1029,3497.6414380976,0
+OPY.US,D,20050414,000000,16.9686,17.0377,16.7475,16.7475,7123.9247709647,0
+OPY.US,D,20050415,000000,16.6725,16.7988,16.6725,16.6863,2150.4467920885,0
+OPY.US,D,20050418,000000,16.6221,16.8067,16.6221,16.8067,6853.4729134575,0
+OPY.US,D,20050419,000000,16.702,16.7593,16.702,16.7475,939.99746729066,0
+OPY.US,D,20050420,000000,16.5422,16.5422,16.1363,16.1363,6721.7922337725,0
+OPY.US,D,20050421,000000,15.9093,16.2282,15.8481,15.857,13306.839146333,0
+OPY.US,D,20050422,000000,15.8481,15.9182,15.7345,15.8086,12766.948359624,0
+OPY.US,D,20050425,000000,15.8836,15.8836,15.4137,15.4433,11159.431139161,0
+OPY.US,D,20050426,000000,15.2578,15.3249,15.1778,15.1778,9140.6650267574,0
+OPY.US,D,20050427,000000,15.1392,15.1392,14.7691,15.0643,18282.342981821,0
+OPY.US,D,20050428,000000,14.9862,15.0228,14.8856,15.009,22184.142813721,0
+OPY.US,D,20050429,000000,15.0169,15.1225,14.7908,15.0998,23522.221104982,0
+OPY.US,D,20050502,000000,15.1778,15.5934,15.1778,15.4354,7526.0573081568,0
+OPY.US,D,20050503,000000,15.2232,15.2893,15.2232,15.2736,12904.706609141,0
+OPY.US,D,20050504,000000,15.2736,15.31,15.1778,15.2736,10080.662494049,0
+OPY.US,D,20050505,000000,15.2972,15.2972,14.7227,14.7286,6314.5950550538,0
+OPY.US,D,20050506,000000,14.8056,14.9527,14.7464,14.93,4975.5038354868,0
+OPY.US,D,20050509,000000,14.8776,14.9369,14.3672,14.8776,21238.067776598,0
+OPY.US,D,20050510,000000,14.8056,14.8776,14.69,14.7384,2551.5664009754,0
+OPY.US,D,20050511,000000,14.6703,14.7286,14.6545,14.7227,2688.3117221868,0
+OPY.US,D,20050512,000000,14.8431,14.923,14.7829,14.8056,2013.701470877,0
+OPY.US,D,20050513,000000,14.7691,14.7749,14.62,14.62,4165.1611912707,0
+OPY.US,D,20050516,000000,14.62,14.6545,14.3435,14.6545,9410.1039559593,0
+OPY.US,D,20050517,000000,14.8708,14.8708,14.5065,14.5065,17474.026194214,0
+OPY.US,D,20050518,000000,14.5825,14.5825,14.5302,14.5302,270.45185750712,0
+OPY.US,D,20050519,000000,14.7157,14.851,14.7157,14.851,2283.1404000788,0
+OPY.US,D,20050520,000000,14.851,14.9527,14.851,14.9527,403.1454654975,0
+OPY.US,D,20050523,000000,14.8776,14.8776,14.8776,14.8776,143.83581934835,0
+OPY.US,D,20050524,000000,14.9931,14.9931,14.923,14.9527,5647.0753018809,0
+OPY.US,D,20050525,000000,15.0169,15.0169,14.923,14.923,2150.4467920885,0
+OPY.US,D,20050526,000000,14.851,14.851,14.851,14.851,3355.8314753599,0
+OPY.US,D,20050527,000000,14.8983,15.0564,14.8925,14.9931,9005.9455621565,0
+OPY.US,D,20050531,000000,14.9527,15.2132,14.9527,15.162,8197.628774551,0
+OPY.US,D,20050601,000000,14.9794,15.2509,14.9794,15.1945,14378.517293309,0
+OPY.US,D,20050602,000000,15.2439,15.2439,15.1945,15.2005,5509.3170523641,0
+OPY.US,D,20050603,000000,15.3623,15.6625,15.3623,15.6625,2150.4467920885,0
+OPY.US,D,20050606,000000,15.6082,15.6161,15.6082,15.6161,2551.5664009754,0
+OPY.US,D,20050607,000000,15.6003,15.6003,15.6003,15.6003,670.55853808881,0
+OPY.US,D,20050608,000000,15.6003,15.6003,15.6003,15.6003,403.1454654975,0
+OPY.US,D,20050609,000000,15.625,15.7711,15.547,15.7711,4837.74558597,0
+OPY.US,D,20050610,000000,15.9182,16.0269,15.8086,16.0269,3765.054510689,0
+OPY.US,D,20050613,000000,15.9577,15.9577,15.9577,15.9577,143.83581934835,0
+OPY.US,D,20050614,000000,15.9577,15.9577,15.9577,15.9577,1609.5430770742,0
+OPY.US,D,20050615,000000,16.0337,16.5906,16.0337,16.5906,16130.883261427,0
+OPY.US,D,20050616,000000,16.6221,16.6646,16.6221,16.629,1478.8753256943,0
+OPY.US,D,20050617,000000,16.6793,16.6793,16.6793,16.6793,270.45185750712,0
+OPY.US,D,20050620,000000,16.7396,16.7396,16.3615,16.3615,5784.8335513975,0
+OPY.US,D,20050621,000000,16.4691,16.4691,16.3931,16.3931,1075.7298601969,0
+OPY.US,D,20050622,000000,16.2577,16.2577,15.7622,16.012,31186.036662656,0
+OPY.US,D,20050623,000000,16.1068,16.1068,15.9883,16.0041,3894.7093337636,0
+OPY.US,D,20050624,000000,16.0712,16.2904,16.0416,16.0416,11428.870068363,0
+OPY.US,D,20050627,000000,16.012,16.0269,16.012,16.0269,1478.8753256943,0
+OPY.US,D,20050628,000000,16.1116,16.1116,16.0989,16.0989,2013.701470877,0
+OPY.US,D,20050629,000000,15.9182,16.0564,15.9182,16.0564,2688.3117221868,0
+OPY.US,D,20050630,000000,16.012,16.0821,16.012,16.0821,807.30385930028,0
+OPY.US,D,20050701,000000,16.012,16.0821,16.012,16.0564,2688.3117221868,0
+OPY.US,D,20050705,000000,16.0564,16.0564,15.7711,15.8836,7123.9247709647,0
+OPY.US,D,20050706,000000,15.703,15.8481,15.703,15.8254,3765.054510689,0
+OPY.US,D,20050707,000000,15.8353,15.8353,15.6951,15.6951,4165.1611912707,0
+OPY.US,D,20050708,000000,15.7622,15.7622,15.625,15.625,1344.1558610935,0
+OPY.US,D,20050711,000000,15.547,15.6003,15.3022,15.3546,9005.9455621565,0
+OPY.US,D,20050712,000000,15.2509,15.4433,15.2132,15.4286,5240.8910514675,0
+OPY.US,D,20050713,000000,15.3406,15.4009,15.3249,15.3249,10484.820887851,0
+OPY.US,D,20050714,000000,15.2509,15.2509,15.0504,15.0504,4302.9194407874,0
+OPY.US,D,20050715,000000,14.9527,15.009,14.8776,14.8776,18817.169127003,0
+OPY.US,D,20050718,000000,14.8106,14.8106,14.3298,14.5903,29571.428944055,0
+OPY.US,D,20050719,000000,14.6279,15.4523,14.6279,15.4523,9269.3069215268,0
+OPY.US,D,20050720,000000,15.3783,15.4887,15.3179,15.3406,5784.8335513975,0
+OPY.US,D,20050721,000000,15.2815,15.2815,15.2439,15.2509,1478.8753256943,0
+OPY.US,D,20050722,000000,15.2132,15.2646,15.2132,15.2509,2150.4467920885,0
+OPY.US,D,20050725,000000,15.3249,15.3249,15.2292,15.2646,1609.5430770742,0
+OPY.US,D,20050726,000000,15.2132,15.2893,15.2132,15.2132,2551.5664009754,0
+OPY.US,D,20050727,000000,15.3249,15.7345,15.2972,15.7345,12500.548215338,0
+OPY.US,D,20050728,000000,15.6625,16.1206,15.625,15.6862,23791.660034184,0
+OPY.US,D,20050729,000000,15.6408,15.7572,15.6408,15.7572,11159.431139161,0
+OPY.US,D,20050801,000000,15.6862,15.7711,15.625,15.7345,8469.0935603634,0
+OPY.US,D,20050802,000000,15.7484,15.8836,15.7119,15.7188,4568.3066567682,0
+OPY.US,D,20050803,000000,15.6408,15.8353,15.6408,15.7415,6585.0469125609,0
+OPY.US,D,20050804,000000,15.7415,15.7859,15.7415,15.778,5647.0753018809,0
+OPY.US,D,20050805,000000,15.703,15.7257,15.625,15.6625,4037.5322248066,0
+OPY.US,D,20050808,000000,15.547,15.547,15.2509,15.3022,5784.8335513975,0
+OPY.US,D,20050809,000000,15.1392,15.3249,15.1392,15.31,16262.563941112,0
+OPY.US,D,20050810,000000,15.2005,15.4354,15.2005,15.4354,5509.3170523641,0
+OPY.US,D,20050811,000000,15.4523,15.5934,15.4523,15.5934,4705.0519779797,0
+OPY.US,D,20050812,000000,15.4433,15.6082,15.4433,15.5559,11428.870068363,0
+OPY.US,D,20050816,000000,15.5027,15.5934,15.4887,15.5934,6721.7922337725,0
+OPY.US,D,20050817,000000,15.5638,15.5638,15.31,15.3249,23253.795104086,0
+OPY.US,D,20050818,000000,15.3476,15.3476,15.2232,15.2509,4705.0519779797,0
+OPY.US,D,20050819,000000,15.2736,15.4009,15.2736,15.3319,4434.6001204726,0
+OPY.US,D,20050822,000000,15.2815,15.5638,15.2815,15.4601,5376.6234443737,0
+OPY.US,D,20050823,000000,15.5282,15.6161,15.4601,15.6161,9140.6650267574,0
+OPY.US,D,20050824,000000,15.5707,15.6161,15.547,15.6161,8599.7613117432,0
+OPY.US,D,20050825,000000,15.466,15.5204,15.2509,15.2509,6050.2207673783,0
+OPY.US,D,20050826,000000,15.1077,15.1077,15.0691,15.0691,807.30385930028,0
+OPY.US,D,20050829,000000,15.1778,15.5282,15.1778,15.5027,35484.904390222,0
+OPY.US,D,20050830,000000,15.5341,15.6951,15.4354,15.625,17474.026194214,0
+OPY.US,D,20050831,000000,15.6812,15.7119,15.6003,15.6546,10484.820887851,0
+OPY.US,D,20050901,000000,15.2893,15.7929,15.2893,15.7572,29571.428944055,0
+OPY.US,D,20050902,000000,15.625,15.7345,15.625,15.6478,51884.213652545,0
+OPY.US,D,20050906,000000,15.6625,15.7257,15.6082,15.7257,12904.706609141,0
+OPY.US,D,20050907,000000,15.6753,15.7119,15.6082,15.625,9410.1039559593,0
+OPY.US,D,20050908,000000,15.7119,15.7345,15.6478,15.6478,19222.34044911,0
+OPY.US,D,20050909,000000,15.7711,15.8017,15.6812,15.6812,3230.2283655063,0
+OPY.US,D,20050912,000000,15.6318,15.6318,15.4354,15.5707,5240.8910514675,0
+OPY.US,D,20050914,000000,15.4967,15.4967,15.3249,15.3546,3355.8314753599,0
+OPY.US,D,20050915,000000,15.394,15.394,14.8648,14.923,7396.4024850823,0
+OPY.US,D,20050916,000000,14.851,15.0504,14.851,14.9931,3355.8314753599,0
+OPY.US,D,20050919,000000,15.009,15.0643,14.9073,14.9438,5107.1845151719,0
+OPY.US,D,20050920,000000,14.9694,14.9794,14.8776,14.8776,4302.9194407874,0
+OPY.US,D,20050921,000000,14.923,14.923,14.851,14.851,7661.7897010631,0
+OPY.US,D,20050922,000000,14.7996,14.9527,14.7996,14.8056,9140.6650267574,0
+OPY.US,D,20050923,000000,14.851,14.8776,14.8056,14.8776,4037.5322248066,0
+OPY.US,D,20050926,000000,14.7286,14.7749,14.7227,14.7286,30920.649446675,0
+OPY.US,D,20050927,000000,14.6625,14.7621,14.6407,14.6852,9410.1039559593,0
+OPY.US,D,20050928,000000,14.8184,14.8184,14.7286,14.7532,1884.0466478024,0
+OPY.US,D,20050929,000000,14.7157,14.8599,14.7157,14.8056,15725.711939318,0
+OPY.US,D,20050930,000000,14.8362,14.9438,14.7621,14.8056,12636.280608244,0
+OPY.US,D,20051003,000000,14.7464,14.8431,14.7157,14.8431,6314.5950550538,0
+OPY.US,D,20051004,000000,14.7691,14.7691,14.6545,14.6545,8735.4937046494,0
+OPY.US,D,20051005,000000,14.62,14.62,14.5746,14.5746,1075.7298601969,0
+OPY.US,D,20051006,000000,14.62,14.62,14.5825,14.5825,670.55853808881,0
+OPY.US,D,20051007,000000,14.62,14.7286,14.5825,14.5825,6314.5950550538,0
+OPY.US,D,20051010,000000,14.5134,14.5134,14.4689,14.4689,3091.4571876844,0
+OPY.US,D,20051011,000000,14.5429,14.6348,14.5429,14.6279,9269.3069215268,0
+OPY.US,D,20051012,000000,14.4769,14.7996,14.4769,14.7227,10618.527424147,0
+OPY.US,D,20051013,000000,14.6545,14.6545,14.6121,14.6121,2419.8857212903,0
+OPY.US,D,20051014,000000,14.6121,14.6121,14.5065,14.5499,6986.166521448,0
+OPY.US,D,20051017,000000,14.5666,14.5666,14.5429,14.5666,3355.8314753599,0
+OPY.US,D,20051018,000000,14.5499,14.5825,14.5429,14.5825,6721.7922337725,0
+OPY.US,D,20051019,000000,14.3968,14.7691,14.3968,14.7157,16937.174192421,0
+OPY.US,D,20051020,000000,14.6773,14.6773,14.6773,14.6773,270.45185750712,0
+OPY.US,D,20051021,000000,14.6043,14.6043,14.3968,14.3968,2824.0441150931,0
+OPY.US,D,20051024,000000,14.3968,14.4038,14.3968,14.4038,3497.6414380976,0
+OPY.US,D,20051025,000000,14.3584,14.3821,14.3367,14.3821,1478.8753256943,0
+OPY.US,D,20051026,000000,14.3298,14.3298,13.6495,13.8381,17338.293801309,0
+OPY.US,D,20051027,000000,13.7611,13.845,13.7611,13.845,3355.8314753599,0
+OPY.US,D,20051028,000000,13.769,14.0593,13.612,13.8381,32797.60559634,0
+OPY.US,D,20051031,000000,13.9872,14.1393,13.9655,14.1393,13439.532754324,0
+OPY.US,D,20051101,000000,14.0671,14.231,14.0207,14.231,5915.5013027774,0
+OPY.US,D,20051102,000000,14.2231,14.5134,14.2231,14.4689,32392.434274233,0
+OPY.US,D,20051103,000000,14.4325,14.4769,14.3761,14.3761,12095.37689323,0
+OPY.US,D,20051104,000000,14.4245,14.4245,14.2438,14.3071,28630.41854846,0
+OPY.US,D,20051107,000000,14.2064,14.2438,14.0207,14.2438,11556.499034826,0
+OPY.US,D,20051108,000000,14.2231,14.3367,14.153,14.3367,16668.748191525,0
+OPY.US,D,20051109,000000,14.2912,14.3968,14.2834,14.3672,12232.122214442,0
+OPY.US,D,20051110,000000,14.3298,14.4837,14.3298,14.4769,9140.6650267574,0
+OPY.US,D,20051111,000000,14.3238,14.6545,14.3238,14.6545,9005.9455621565,0
+OPY.US,D,20051114,000000,14.6545,14.6703,14.4472,14.4472,33602.883599031,0
+OPY.US,D,20051115,000000,14.2597,14.4402,14.2597,14.4107,80111.486735507,0
+OPY.US,D,20051116,000000,14.4689,14.69,14.3968,14.4038,69086.775060948,0
+OPY.US,D,20051117,000000,14.3584,14.5302,14.3584,14.5006,61159.598143904,0
+OPY.US,D,20051118,000000,14.4689,14.5065,14.4689,14.5006,8871.2260975556,0
+OPY.US,D,20051121,000000,14.5825,14.7069,14.5302,14.6043,7929.2027736544,0
+OPY.US,D,20051122,000000,14.5302,14.62,14.4689,14.4769,11691.218499428,0
+OPY.US,D,20051123,000000,14.4916,14.6545,14.4916,14.5666,61698.476002307,0
+OPY.US,D,20051125,000000,14.6407,14.7464,14.6407,14.6545,7254.5925223445,0
+OPY.US,D,20051128,000000,14.7286,14.7286,14.5065,14.6121,17874.132874796,0
+OPY.US,D,20051129,000000,14.62,14.6545,14.4689,14.5006,30645.132947641,0
+OPY.US,D,20051130,000000,14.4325,14.5666,14.4195,14.5429,11021.672889644,0
+OPY.US,D,20051201,000000,14.3238,14.4325,14.3238,14.3761,19625.485914608,0
+OPY.US,D,20051202,000000,14.3821,14.4769,14.3821,14.461,2688.3117221868,0
+OPY.US,D,20051205,000000,14.4689,14.93,14.4689,14.8776,21505.48084919,0
+OPY.US,D,20051206,000000,14.8056,14.9607,14.7996,14.9607,9947.9688860577,0
+OPY.US,D,20051207,000000,14.8856,15.0001,14.7464,14.9527,12363.802894127,0
+OPY.US,D,20051208,000000,14.9152,15.0317,14.8056,14.8106,16805.493512736,0
+OPY.US,D,20051209,000000,14.7691,14.8431,14.7286,14.8106,3355.8314753599,0
+OPY.US,D,20051212,000000,14.7691,14.9794,14.7157,14.7829,7526.0573081568,0
+OPY.US,D,20051213,000000,14.8106,14.8431,14.699,14.7286,17474.026194214,0
+OPY.US,D,20051214,000000,14.7464,14.8184,14.62,14.7621,17203.574336708,0
+OPY.US,D,20051215,000000,14.8056,14.8056,14.5302,14.5302,32127.047058252,0
+OPY.US,D,20051216,000000,14.5588,14.6625,14.5588,14.6625,8469.0935603634,0
+OPY.US,D,20051219,000000,14.6852,14.69,14.6279,14.6486,4837.74558597,0
+OPY.US,D,20051220,000000,14.69,14.8362,14.6703,14.8056,20837.961096016,0
+OPY.US,D,20051221,000000,14.9607,15.0228,14.8776,14.8925,13981.449397644,0
+OPY.US,D,20051222,000000,14.9527,14.9527,14.8056,14.8776,22310.758851879,0
+OPY.US,D,20051223,000000,14.8776,14.9931,14.8776,14.9527,8335.3870240677,0
+OPY.US,D,20051227,000000,14.8056,14.9152,14.8056,14.8708,14522.353112658,0
+OPY.US,D,20051228,000000,14.8056,14.9931,14.8056,14.851,13846.729933042,0
+OPY.US,D,20051229,000000,14.8056,14.8431,14.7749,14.8273,6451.3403762653,0
+OPY.US,D,20051230,000000,14.8056,14.8983,14.8056,14.8708,3894.7093337636,0
+OPY.US,D,20060103,000000,14.8056,14.8056,14.6625,14.6625,15725.711939318,0
+OPY.US,D,20060104,000000,14.7691,14.7996,14.69,14.7996,10618.527424147,0
+OPY.US,D,20060105,000000,14.7286,14.7996,14.6703,14.7996,22448.517101396,0
+OPY.US,D,20060106,000000,14.8362,14.9527,14.7621,14.9527,17474.026194214,0
+OPY.US,D,20060109,000000,14.8856,15.2893,14.8776,15.2736,31724.914521059,0
+OPY.US,D,20060110,000000,15.2439,15.3249,15.2005,15.2439,5376.6234443737,0
+OPY.US,D,20060111,000000,15.3179,15.3249,15.2509,15.3179,11159.431139161,0
+OPY.US,D,20060112,000000,15.2509,15.2646,15.2132,15.2578,12095.37689323,0
+OPY.US,D,20060113,000000,15.2578,15.4009,15.0998,15.1392,11556.499034826,0
+OPY.US,D,20060117,000000,14.9527,15.2132,14.9527,15.0771,14378.517293309,0
+OPY.US,D,20060118,000000,15.0841,15.0841,15.0317,15.0317,2013.701470877,0
+OPY.US,D,20060119,000000,15.0317,15.0998,14.9152,14.9152,18817.169127003,0
+OPY.US,D,20060120,000000,14.8431,14.8856,14.7286,14.7691,15860.431403919,0
+OPY.US,D,20060123,000000,14.8431,15.1077,14.8431,15.1077,8871.2260975556,0
+OPY.US,D,20060124,000000,15.1077,15.1778,15.1077,15.1392,11159.431139161,0
+OPY.US,D,20060125,000000,15.1778,15.2893,15.0998,15.1225,11965.722070156,0
+OPY.US,D,20060126,000000,15.1136,15.1541,15.0998,15.1314,10754.259817053,0
+OPY.US,D,20060127,000000,15.162,15.2132,14.9527,15.1077,19490.766450008,0
+OPY.US,D,20060130,000000,15.0998,15.2509,15.0928,15.0928,12904.706609141,0
+OPY.US,D,20060131,000000,15.1077,15.2815,15.0643,15.2005,10484.820887851,0
+OPY.US,D,20060201,000000,15.2005,15.3476,15.162,15.3249,6721.7922337725,0
+OPY.US,D,20060202,000000,15.2646,15.3249,15.2646,15.3249,3091.4571876844,0
+OPY.US,D,20060203,000000,15.2893,15.4009,15.2132,15.3022,7396.4024850823,0
+OPY.US,D,20060206,000000,15.3623,15.4433,15.3623,15.3713,4837.74558597,0
+OPY.US,D,20060207,000000,15.4601,15.4601,15.3713,15.4601,1884.0466478024,0
+OPY.US,D,20060208,000000,15.4601,15.5707,15.3783,15.547,4975.5038354868,0
+OPY.US,D,20060209,000000,15.5559,15.5934,15.547,15.5934,2688.3117221868,0
+OPY.US,D,20060210,000000,15.4799,15.4799,15.1778,15.2578,11021.672889644,0
+OPY.US,D,20060213,000000,15.2509,15.3623,15.2509,15.3249,18009.865267702,0
+OPY.US,D,20060214,000000,15.4009,15.4433,15.1392,15.1778,17338.293801309,0
+OPY.US,D,20060215,000000,15.0998,15.1778,15.0317,15.0643,43283.439412497,0
+OPY.US,D,20060216,000000,15.0643,15.0691,15.0643,15.0643,3091.4571876844,0
+OPY.US,D,20060217,000000,15.1225,15.3179,15.1225,15.2509,3624.2574762565,0
+OPY.US,D,20060221,000000,15.1778,15.2509,15.1392,15.1867,12766.948359624,0
+OPY.US,D,20060222,000000,15.2509,15.4523,15.2509,15.4354,1746.2883982857,0
+OPY.US,D,20060223,000000,15.3249,15.4601,15.3249,15.3623,10887.966353348,0
+OPY.US,D,20060224,000000,15.1778,15.4009,15.1778,15.3179,8599.7613117432,0
+OPY.US,D,20060227,000000,15.3623,15.4354,15.3476,15.3476,2551.5664009754,0
+OPY.US,D,20060228,000000,15.2815,15.3319,15.2292,15.2509,6721.7922337725,0
+OPY.US,D,20060301,000000,15.2815,15.3179,15.1778,15.2578,8735.4937046494,0
+OPY.US,D,20060302,000000,15.31,15.4523,15.2578,15.2815,11965.722070156,0
+OPY.US,D,20060303,000000,15.4009,15.4009,15.1867,15.3249,30920.649446675,0
+OPY.US,D,20060306,000000,15.3623,15.4967,15.2132,15.4967,6180.8885187582,0
+OPY.US,D,20060307,000000,15.2439,15.394,15.2439,15.2972,10484.820887851,0
+OPY.US,D,20060308,000000,15.2509,15.2578,15.2232,15.2232,6585.0469125609,0
+OPY.US,D,20060309,000000,15.3249,15.4009,15.3249,15.4009,1884.0466478024,0
+OPY.US,D,20060310,000000,15.3546,15.5411,15.3546,15.5341,5376.6234443737,0
+OPY.US,D,20060313,000000,15.4601,15.4967,15.394,15.4967,3497.6414380976,0
+OPY.US,D,20060314,000000,15.4354,15.473,15.3319,15.4009,40057.262760212,0
+OPY.US,D,20060315,000000,15.4009,15.4887,15.2578,15.3319,17068.854872106,0
+OPY.US,D,20060316,000000,15.2972,15.3319,15.2972,15.3179,12636.280608244,0
+OPY.US,D,20060317,000000,15.2815,15.2815,15.1778,15.2005,13577.291003841,0
+OPY.US,D,20060320,000000,15.1225,15.2646,15.0771,15.2646,6050.2207673783,0
+OPY.US,D,20060321,000000,15.1778,15.2232,15.0998,15.1077,3091.4571876844,0
+OPY.US,D,20060322,000000,15.1472,15.2132,15.0643,15.1136,11691.218499428,0
+OPY.US,D,20060323,000000,15.1225,15.2005,15.0317,15.0317,8197.628774551,0
+OPY.US,D,20060324,000000,14.9931,15.0228,14.8776,14.9862,27695.485722695,0
+OPY.US,D,20060327,000000,14.8925,15.0386,14.8925,15.0386,9542.7975639497,0
+OPY.US,D,20060328,000000,15.0386,15.0998,15.0386,15.0691,1344.1558610935,0
+OPY.US,D,20060329,000000,15.0386,15.2292,15.0228,15.2292,30109.293874154,0
+OPY.US,D,20060330,000000,15.3022,15.473,15.2292,15.473,5376.6234443737,0
+OPY.US,D,20060331,000000,15.3406,16.1423,15.31,16.1423,16937.174192421,0
+OPY.US,D,20060403,000000,16.0416,16.32,16.0416,16.1068,18550.768982717,0
+OPY.US,D,20060404,000000,16.0495,16.0712,15.8176,15.8176,8065.9480948658,0
+OPY.US,D,20060405,000000,15.7572,15.7572,15.4286,15.6478,28499.750797079,0
+OPY.US,D,20060406,000000,15.6003,15.9034,15.5282,15.8086,9269.3069215268,0
+OPY.US,D,20060407,000000,15.8176,15.857,15.7345,15.8017,5376.6234443737,0
+OPY.US,D,20060410,000000,15.6161,15.9034,15.6161,15.8086,7526.0573081568,0
+OPY.US,D,20060411,000000,15.8412,16.2717,15.8412,16.1285,29437.72240776,0
+OPY.US,D,20060412,000000,16.165,16.6162,16.165,16.5056,26351.329861601,0
+OPY.US,D,20060413,000000,16.4068,16.5145,16.326,16.5145,8871.2260975556,0
+OPY.US,D,20060417,000000,16.5056,16.5669,16.4395,16.4395,37232.205716813,0
+OPY.US,D,20060418,000000,16.5145,16.8521,16.5145,16.7237,76615.87115402,0
+OPY.US,D,20060419,000000,16.6507,16.9617,16.4395,16.9094,52825.224048141,0
+OPY.US,D,20060420,000000,16.9242,16.9242,16.7593,16.782,20299.083237613,0
+OPY.US,D,20060421,000000,16.7396,17.1108,16.7396,16.8521,56457.58495084,0
+OPY.US,D,20060424,000000,16.8591,17.2599,16.8591,17.1848,51751.520044555,0
+OPY.US,D,20060425,000000,17.3329,17.6715,17.2362,17.6715,52556.798047245,0
+OPY.US,D,20060426,000000,17.7417,20.2976,17.7417,19.7517,103500.0013042,0
+OPY.US,D,20060427,000000,19.562,19.7081,18.6055,19.2837,36022.769320321,0
+OPY.US,D,20060428,000000,19.1938,19.6321,19.1564,19.562,28092.553618361,0
+OPY.US,D,20060501,000000,19.7517,19.8632,19.5847,19.7171,48659.049928566,0
+OPY.US,D,20060502,000000,19.6401,20.1002,19.6401,20.1002,26351.329861601,0
+OPY.US,D,20060503,000000,19.9026,20.2255,19.9026,20.1841,31320.756127257,0
+OPY.US,D,20060504,000000,19.9955,19.9955,19.7872,19.9728,9947.9688860577,0
+OPY.US,D,20060505,000000,19.8029,19.8869,19.6795,19.8869,15457.285938421,0
+OPY.US,D,20060508,000000,19.8632,20.9047,19.6401,20.9047,33338.509311355,0
+OPY.US,D,20060509,000000,20.803,21.576,20.803,21.576,50674.777256053,0
+OPY.US,D,20060510,000000,21.576,21.6867,21.4329,21.502,37771.083575217,0
+OPY.US,D,20060511,000000,21.584,21.584,21.2019,21.425,24866.376966076,0
+OPY.US,D,20060512,000000,21.3747,21.3747,20.9047,21.2019,16262.563941112,0
+OPY.US,D,20060515,000000,21.1269,21.3875,21.0005,21.1269,31320.756127257,0
+OPY.US,D,20060516,000000,21.0163,21.0528,20.8297,20.8297,17608.745658815,0
+OPY.US,D,20060517,000000,20.7221,20.9461,19.493,20.1485,46241.190063886,0
+OPY.US,D,20060518,000000,20.0498,20.6965,20.0498,20.5651,13981.449397644,0
+OPY.US,D,20060519,000000,20.6065,20.6412,20.0873,20.3864,17744.478051722,0
+OPY.US,D,20060522,000000,20.2976,20.2976,20.0103,20.1257,12904.706609141,0
+OPY.US,D,20060523,000000,20.0873,20.0873,19.7872,19.9461,6721.7922337725,0
+OPY.US,D,20060524,000000,19.8335,19.8335,19.337,19.4693,28359.966690952,0
+OPY.US,D,20060525,000000,19.2837,19.8198,19.2837,19.7872,18817.169127003,0
+OPY.US,D,20060526,000000,19.6795,20.3864,19.6795,20.3075,17874.132874796,0
+OPY.US,D,20060530,000000,20.1644,20.4575,20.1644,20.4022,11159.431139161,0
+OPY.US,D,20060531,000000,20.423,20.6065,20.423,20.5335,9005.9455621565,0
+OPY.US,D,20060601,000000,20.348,20.573,20.3332,20.573,16937.174192421,0
+OPY.US,D,20060602,000000,20.6065,21.352,20.6065,21.346,49863.421683532,0
+OPY.US,D,20060605,000000,21.2019,21.2019,20.423,20.423,9813.2494214568,0
+OPY.US,D,20060606,000000,20.423,20.8208,20.423,20.4951,28359.966690952,0
+OPY.US,D,20060607,000000,20.3075,20.6007,20.2729,20.4171,7123.9247709647,0
+OPY.US,D,20060608,000000,20.2729,20.2729,19.9728,20.1841,33602.883599031,0
+OPY.US,D,20060609,000000,20.1841,20.5651,20.1841,20.3775,9678.5299568559,0
+OPY.US,D,20060612,000000,20.3775,20.6412,20.2255,20.2423,16533.015798618,0
+OPY.US,D,20060613,000000,20.3242,20.3242,19.8632,19.8712,5509.3170523641,0
+OPY.US,D,20060614,000000,19.7872,19.7872,19.2698,19.2698,26481.997612982,0
+OPY.US,D,20060615,000000,19.1564,19.3419,19.0438,19.2698,13171.106753427,0
+OPY.US,D,20060616,000000,19.5305,20.5425,19.5305,20.2028,123393.91321971,0
+OPY.US,D,20060619,000000,20.4575,20.7952,20.4486,20.4575,39519.397830113,0
+OPY.US,D,20060620,000000,20.4575,21.2246,20.348,21.2246,28630.41854846,0
+OPY.US,D,20060621,000000,21.3875,22.5495,21.2246,22.3263,50276.696432081,0
+OPY.US,D,20060622,000000,22.6897,22.6897,22.0579,22.1704,42071.977159393,0
+OPY.US,D,20060623,000000,21.9849,22.1704,21.4645,21.6867,17874.132874796,0
+OPY.US,D,20060626,000000,21.584,21.8722,21.3944,21.4704,31856.595200745,0
+OPY.US,D,20060627,000000,21.576,21.6481,20.9461,20.9887,20028.631380106,0
+OPY.US,D,20060628,000000,20.803,21.0163,19.0813,19.6027,101486.29983332,0
+OPY.US,D,20060629,000000,19.4159,19.9955,19.4159,19.9728,18009.865267702,0
+OPY.US,D,20060630,000000,19.9026,20.2729,19.3419,19.9373,52958.930584437,0
+OPY.US,D,20060703,000000,19.7517,20.573,19.7517,20.0873,15594.031259634,0
+OPY.US,D,20060705,000000,20.2729,20.2887,19.8632,20.0942,63578.470936889,0
+OPY.US,D,20060706,000000,20.0103,20.8297,20.0103,20.8208,61698.476002307,0
+OPY.US,D,20060707,000000,20.8208,20.9511,20.6569,20.6569,40459.395297403,0
+OPY.US,D,20060710,000000,20.808,21.352,20.7487,21.1269,13577.291003841,0
+OPY.US,D,20060711,000000,20.9818,21.425,20.8208,20.9047,42875.229305473,0
+OPY.US,D,20060712,000000,20.8376,20.89,20.6412,20.6826,10887.966353348,0
+OPY.US,D,20060713,000000,20.6342,20.6412,19.954,19.9816,43959.062592112,0
+OPY.US,D,20060714,000000,20.1257,20.1257,18.791,18.9708,43821.304342596,0
+OPY.US,D,20060717,000000,18.9708,19.0902,18.333,18.5472,50403.312470241,0
+OPY.US,D,20060718,000000,18.9361,19.0438,17.9293,18.3724,36561.647178724,0
+OPY.US,D,20060719,000000,18.1888,18.9708,18.0645,18.0802,67343.525447578,0
+OPY.US,D,20060720,000000,18.2253,18.6598,18.0565,18.1247,32127.047058252,0
+OPY.US,D,20060721,000000,17.9361,18.1168,17.565,17.9173,33071.096238764,0
+OPY.US,D,20060724,000000,17.8621,18.5552,17.7268,18.5392,58607.018814623,0
+OPY.US,D,20060725,000000,18.5818,19.0813,18.5315,19.029,20164.363773012,0
+OPY.US,D,20060726,000000,18.8582,18.9115,18.8277,18.9115,6050.2207673783,0
+OPY.US,D,20060727,000000,19.0962,20.8574,19.0962,20.423,61432.075858021,0
+OPY.US,D,20060728,000000,20.5335,21.5928,20.5178,21.5257,89792.042548974,0
+OPY.US,D,20060731,000000,21.7152,22.0085,21.4032,21.7152,33602.883599031,0
+OPY.US,D,20060801,000000,21.5257,21.9462,21.5188,21.7221,30109.293874154,0
+OPY.US,D,20060802,000000,21.502,21.6867,20.9511,20.9591,22985.369103189,0
+OPY.US,D,20060803,000000,20.9047,20.9818,20.423,20.7576,22184.142813721,0
+OPY.US,D,20060804,000000,20.9461,21.8722,20.9461,21.1732,41266.699156704,0
+OPY.US,D,20060807,000000,21.0982,21.1664,20.3707,21.0005,14522.353112658,0
+OPY.US,D,20060808,000000,21.2019,21.3391,20.9887,20.9946,13036.387288826,0
+OPY.US,D,20060809,000000,21.0893,21.3155,20.5809,20.6007,6050.2207673783,0
+OPY.US,D,20060810,000000,20.4171,20.4171,19.8799,20.0804,31186.036662656,0
+OPY.US,D,20060811,000000,19.9373,20.5651,19.8632,20.2344,18416.049518116,0
+OPY.US,D,20060814,000000,20.3864,20.6412,20.1327,20.2344,20837.961096016,0
+OPY.US,D,20060815,000000,20.4575,21.1072,20.3944,20.9461,19625.485914608,0
+OPY.US,D,20060816,000000,20.8741,21.6412,20.7952,21.4181,21238.067776598,0
+OPY.US,D,20060817,000000,21.425,21.8495,21.4032,21.736,11831.002605555,0
+OPY.US,D,20060818,000000,21.5346,22.3096,21.5346,22.3096,64785.881476771,0
+OPY.US,D,20060821,000000,22.3165,22.4981,22.0579,22.4902,30249.077980282,0
+OPY.US,D,20060822,000000,22.4981,23.3975,22.4981,23.1735,85763.626678915,0
+OPY.US,D,20060823,000000,23.0244,23.436,22.7656,22.8743,47046.468066576,0
+OPY.US,D,20060824,000000,22.9878,22.9878,22.432,22.4675,8065.9480948658,0
+OPY.US,D,20060825,000000,22.4774,22.5702,22.2454,22.2454,14782.675687112,0
+OPY.US,D,20060828,000000,22.3165,22.4675,22.2336,22.357,14522.353112658,0
+OPY.US,D,20060829,000000,22.432,22.432,21.2088,21.8001,19759.192450904,0
+OPY.US,D,20060830,000000,21.6136,22.1634,21.6136,21.9462,19490.766450008,0
+OPY.US,D,20060831,000000,21.7617,22.2938,21.7617,22.2938,11290.098890541,0
+OPY.US,D,20060901,000000,22.3096,22.818,22.278,22.6975,29974.574409553,0
+OPY.US,D,20060905,000000,22.8813,23.358,22.7341,23.2119,53369.166548071,0
+OPY.US,D,20060906,000000,23.0244,23.2781,22.9957,23.2494,26077.839219179,0
+OPY.US,D,20060907,000000,23.2119,23.3076,22.2257,22.7656,30376.706946745,0
+OPY.US,D,20060908,000000,22.5771,22.8575,22.4675,22.4981,20837.961096016,0
+OPY.US,D,20060911,000000,22.3945,23.1309,22.0726,22.2454,42745.574482399,0
+OPY.US,D,20060912,000000,22.3945,22.4616,21.9849,22.4459,19222.34044911,0
+OPY.US,D,20060913,000000,22.4981,23.2119,22.3708,22.4527,32931.312132637,0
+OPY.US,D,20060914,000000,22.6018,23.0598,22.6018,23.0105,13708.971683525,0
+OPY.US,D,20060915,000000,23.1221,23.2119,22.8536,22.9878,15594.031259634,0
+OPY.US,D,20060918,000000,22.9681,23.1102,22.7341,23.0945,10484.820887851,0
+OPY.US,D,20060919,000000,23.0461,23.0945,22.9306,23.0598,15725.711939318,0
+OPY.US,D,20060920,000000,24.1863,24.4765,22.9217,22.9306,6585.0469125609,0
+OPY.US,D,20060921,000000,23.0244,23.0244,22.432,22.432,13577.291003841,0
+OPY.US,D,20060922,000000,22.4616,22.4616,21.9936,22.1023,10887.966353348,0
+OPY.US,D,20060925,000000,22.1763,22.357,21.9779,22.0085,8469.0935603634,0
+OPY.US,D,20060926,000000,21.8001,22.1704,21.8001,22.0173,8197.628774551,0
+OPY.US,D,20060927,000000,21.9779,22.3797,21.9621,22.1931,8871.2260975556,0
+OPY.US,D,20060928,000000,21.9305,22.1319,21.4329,21.8278,6314.5950550538,0
+OPY.US,D,20060929,000000,21.3065,21.576,21.0005,21.116,25942.106826273,0
+OPY.US,D,20061002,000000,21.1595,21.1595,20.4644,20.6737,16668.748191525,0
+OPY.US,D,20061003,000000,20.4575,20.7221,20.2344,20.5868,29838.842016647,0
+OPY.US,D,20061004,000000,20.4022,21.8001,19.9728,21.8001,26351.329861601,0
+OPY.US,D,20061005,000000,21.8001,22.5099,21.6481,22.5099,11831.002605555,0
+OPY.US,D,20061006,000000,22.3263,22.5771,22.2384,22.4981,3230.2283655063,0
+OPY.US,D,20061009,000000,22.6828,23.1152,22.6305,23.0461,9813.2494214568,0
+OPY.US,D,20061010,000000,22.9681,23.2632,22.7943,23.0244,33071.096238764,0
+OPY.US,D,20061011,000000,22.9878,23.0598,22.8091,23.0598,2956.7377230834,0
+OPY.US,D,20061012,000000,23.0598,23.3975,23.053,23.1221,16130.883261427,0
+OPY.US,D,20061013,000000,23.0461,23.3827,22.6166,22.6897,11159.431139161,0
+OPY.US,D,20061016,000000,22.432,22.6166,22.201,22.3165,14378.517293309,0
+OPY.US,D,20061017,000000,22.8032,22.8032,22.1319,22.1319,11021.672889644,0
+OPY.US,D,20061018,000000,21.9462,22.2938,21.8348,22.0579,13306.839146333,0
+OPY.US,D,20061019,000000,22.1763,22.2661,21.9462,22.2661,13036.387288826,0
+OPY.US,D,20061020,000000,22.1555,22.8032,22.1555,22.5051,5240.8910514675,0
+OPY.US,D,20061023,000000,22.6532,23.2494,22.5099,23.1665,15189.872865831,0
+OPY.US,D,20061024,000000,23.2998,24.1043,22.8813,24.1043,36426.927714124,0
+OPY.US,D,20061025,000000,24.1043,26.0235,23.9168,25.446,75810.59315133,0
+OPY.US,D,20061026,000000,25.6296,25.9545,25.368,25.9545,36291.195321218,0
+OPY.US,D,20061027,000000,25.9545,25.9545,25.5784,25.8094,12095.37689323,0
+OPY.US,D,20061030,000000,25.9919,26.5892,25.5991,26.4845,33198.725205228,0
+OPY.US,D,20061031,000000,26.4845,26.9625,26.225,26.768,52556.798047245,0
+OPY.US,D,20061101,000000,26.6712,26.6781,26.0394,26.3454,16262.563941112,0
+OPY.US,D,20061102,000000,26.1579,26.1579,24.5506,24.9228,25673.680825376,0
+OPY.US,D,20061103,000000,24.6226,24.6226,24.1163,24.1656,31320.756127257,0
+OPY.US,D,20061106,000000,24.3551,24.4598,23.8812,24.2604,25402.216039564,0
+OPY.US,D,20061107,000000,24.444,24.981,24.2692,24.5506,21102.335383692,0
+OPY.US,D,20061108,000000,24.6641,24.989,24.6641,24.8399,4705.0519779797,0
+OPY.US,D,20061109,000000,25.0274,25.0274,24.7895,24.9959,6451.3403762653,0
+OPY.US,D,20061110,000000,25.2179,25.2179,24.8773,24.9583,12363.802894127,0
+OPY.US,D,20061113,000000,24.7717,24.9959,24.1981,24.7974,9947.9688860577,0
+OPY.US,D,20061114,000000,24.6088,25.2969,24.6088,24.7895,30109.293874154,0
+OPY.US,D,20061115,000000,24.9721,25.1104,24.8251,25.0364,5240.8910514675,0
+OPY.US,D,20061116,000000,24.8458,25.1538,24.7362,25.1024,10346.049710029,0
+OPY.US,D,20061117,000000,25.0364,25.0364,24.9386,25.0274,11159.431139161,0
+OPY.US,D,20061120,000000,24.9959,25.1381,24.9959,25.0718,9269.3069215268,0
+OPY.US,D,20061121,000000,25.1104,25.1104,24.8102,24.9653,10484.820887851,0
+OPY.US,D,20061122,000000,24.8458,24.9959,24.8033,24.91,7123.9247709647,0
+OPY.US,D,20061124,000000,25.0274,25.0718,24.9386,25.0364,12363.802894127,0
+OPY.US,D,20061127,000000,25.2179,25.2969,25.0531,25.0945,29035.589870567,0
+OPY.US,D,20061128,000000,25.0945,25.1251,24.8923,25.1251,13439.532754324,0
+OPY.US,D,20061129,000000,25.3355,25.6671,25.2111,25.6671,27424.020936882,0
+OPY.US,D,20061130,000000,25.2969,25.6148,25.2525,25.6148,44628.608201896,0
+OPY.US,D,20061201,000000,25.8024,25.9258,25.4056,25.5911,28768.176797976,0
+OPY.US,D,20061204,000000,25.5161,26.0235,25.5161,25.8528,26613.678292667,0
+OPY.US,D,20061205,000000,26.0157,26.0157,25.1104,25.2259,13708.971683525,0
+OPY.US,D,20061206,000000,25.5991,25.5991,25.4135,25.5161,6050.2207673783,0
+OPY.US,D,20061207,000000,25.5161,25.5161,25.3256,25.3433,8735.4937046494,0
+OPY.US,D,20061208,000000,25.3306,25.446,24.68,24.7224,9269.3069215268,0
+OPY.US,D,20061211,000000,24.8033,24.8033,23.2208,23.5811,27552.662831652,0
+OPY.US,D,20061212,000000,23.5041,23.5969,23.2692,23.2692,9947.9688860577,0
+OPY.US,D,20061213,000000,23.7094,24.1043,23.1735,23.1735,24596.938036874,0
+OPY.US,D,20061214,000000,23.2494,23.2494,22.7282,22.8032,19222.34044911,0
+OPY.US,D,20061215,000000,22.8032,23.3383,22.6532,23.3383,25003.122287287,0
+OPY.US,D,20061218,000000,23.2494,23.7766,23.1595,23.666,14655.046720648,0
+OPY.US,D,20061219,000000,23.8151,25.5072,23.8151,25.4767,37232.205716813,0
+OPY.US,D,20061220,000000,25.5033,25.5072,25.2259,25.2812,8065.9480948658,0
+OPY.US,D,20061221,000000,25.2969,25.454,25.2338,25.3433,7254.5925223445,0
+OPY.US,D,20061222,000000,25.1982,25.1982,24.5506,24.5506,7796.509165664,0
+OPY.US,D,20061226,000000,24.752,25.5072,24.4045,24.5131,6180.8885187582,0
+OPY.US,D,20061227,000000,24.365,24.365,24.0816,24.0816,9813.2494214568,0
+OPY.US,D,20061228,000000,24.0669,24.9228,24.0669,24.7974,55247.135626042,0
+OPY.US,D,20061229,000000,24.6088,25.0718,24.6088,24.8458,70297.224385745,0
+OPY.US,D,20070103,000000,24.9959,25.4213,24.8033,25.2881,62636.447612987,0
+OPY.US,D,20070104,000000,25.1024,25.2179,24.6226,24.7717,31049.291341444,0
+OPY.US,D,20070105,000000,24.7442,24.9228,24.6641,24.7283,37101.537965433,0
+OPY.US,D,20070108,000000,24.9179,25.0718,24.68,25.0057,20700.2028465,0
+OPY.US,D,20070109,000000,24.6385,25.0057,24.5585,24.7678,37637.377038921,0
+OPY.US,D,20070110,000000,24.7362,24.7678,24.365,24.672,64388.813581104,0
+OPY.US,D,20070111,000000,24.8102,26.0394,24.8102,25.5911,34419.303813078,0
+OPY.US,D,20070112,000000,25.454,26.3809,25.368,26.3661,29838.842016647,0
+OPY.US,D,20070116,000000,26.529,27.3415,26.529,27.3415,27826.153474075,0
+OPY.US,D,20070117,000000,27.4283,27.5271,27,27.0809,27155.594935986,0
+OPY.US,D,20070118,000000,27.2448,27.3642,26.8509,26.9318,10484.820887851,0
+OPY.US,D,20070119,000000,27.0394,27.6891,27.0394,27.6891,45702.312205482,0
+OPY.US,D,20070122,000000,27.8529,28.0178,27.4501,27.5794,26883.117221868,0
+OPY.US,D,20070123,000000,27.4283,27.6021,27.0108,27.2221,15053.127544619,0
+OPY.US,D,20070124,000000,27.1174,27.459,26.768,27.2902,12363.802894127,0
+OPY.US,D,20070125,000000,26.8429,27.23,26.7867,26.8786,14655.046720648,0
+OPY.US,D,20070126,000000,27.2902,27.3049,26.7472,27.2665,35350.184925621,0
+OPY.US,D,20070129,000000,27.4501,27.4501,26.8923,26.9723,20963.564205871,0
+OPY.US,D,20070130,000000,26.9239,27.0167,26.5606,26.7807,19886.821417368,0
+OPY.US,D,20070131,000000,26.7807,26.9091,26.6712,26.7077,14782.675687112,0
+OPY.US,D,20070201,000000,26.8272,26.8272,26.2664,26.4007,8197.628774551,0
+OPY.US,D,20070202,000000,26.4845,26.4845,26.2576,26.3317,26209.519898864,0
+OPY.US,D,20070205,000000,26.3731,26.4638,26.225,26.2319,13036.387288826,0
+OPY.US,D,20070206,000000,26.1499,26.4708,25.8893,26.457,10618.527424147,0
+OPY.US,D,20070207,000000,26.3731,26.3731,26.0157,26.2724,5647.0753018809,0
+OPY.US,D,20070208,000000,26.1124,26.4845,25.7896,25.9623,15053.127544619,0
+OPY.US,D,20070209,000000,26.0769,26.8854,26.0769,26.6416,23253.795104086,0
+OPY.US,D,20070212,000000,26.7867,27.0108,26.5162,26.8351,11290.098890541,0
+OPY.US,D,20070213,000000,26.8854,27.0809,26.8124,27.0266,4165.1611912707,0
+OPY.US,D,20070214,000000,27.2141,27.4283,26.9012,26.9012,9410.1039559593,0
+OPY.US,D,20070215,000000,26.9012,26.9012,26.768,26.7936,15725.711939318,0
+OPY.US,D,20070216,000000,26.7077,26.8351,26.5972,26.7807,6180.8885187582,0
+OPY.US,D,20070220,000000,26.7156,26.7472,26.4165,26.5735,8065.9480948658,0
+OPY.US,D,20070221,000000,26.6485,26.7393,26.4076,26.457,10346.049710029,0
+OPY.US,D,20070222,000000,26.3661,26.3661,26.0462,26.2319,5107.1845151719,0
+OPY.US,D,20070223,000000,26.0996,26.0996,25.3976,25.6296,9140.6650267574,0
+OPY.US,D,20070226,000000,25.6296,26.0621,24.3965,26.0621,22714.917245682,0
+OPY.US,D,20070227,000000,26.1124,26.1124,25.1815,25.4056,4165.1611912707,0
+OPY.US,D,20070228,000000,25.2812,25.3039,24.9228,25.2525,9269.3069215268,0
+OPY.US,D,20070301,000000,25.5161,25.5704,24.7442,24.8458,117346.73123723,0
+OPY.US,D,20070302,000000,24.9494,24.9494,24.2544,24.3265,16130.883261427,0
+OPY.US,D,20070305,000000,24.1794,24.1794,23.8231,23.8872,3091.4571876844,0
+OPY.US,D,20070306,000000,24.2544,24.2544,23.8062,23.8812,9410.1039559593,0
+OPY.US,D,20070307,000000,23.9849,24.1923,23.8318,24.1923,4568.3066567682,0
+OPY.US,D,20070308,000000,24.5506,24.7362,24.5506,24.7362,1884.0466478024,0
+OPY.US,D,20070309,000000,24.7362,24.7362,24.1923,24.5309,6180.8885187582,0
+OPY.US,D,20070312,000000,24.4045,24.6641,24.2604,24.6641,4037.5322248066,0
+OPY.US,D,20070313,000000,24.6286,24.8251,24.5506,24.8251,8065.9480948658,0
+OPY.US,D,20070314,000000,24.7717,24.7717,24.215,24.291,14112.117149023,0
+OPY.US,D,20070315,000000,24.3718,24.5437,24.2307,24.2387,6986.166521448,0
+OPY.US,D,20070316,000000,24.3334,24.7362,24.2604,24.6641,8065.9480948658,0
+OPY.US,D,20070319,000000,24.1794,24.4765,24.1794,24.3718,14248.862470234,0
+OPY.US,D,20070320,000000,24.3965,24.6463,24.3965,24.4598,4975.5038354868,0
+OPY.US,D,20070321,000000,24.1794,24.3718,23.8062,24.2544,30376.706946745,0
+OPY.US,D,20070322,000000,24.0323,24.4153,24.0323,24.1093,52153.652581747,0
+OPY.US,D,20070323,000000,24.3551,24.4687,24.134,24.3058,10887.966353348,0
+OPY.US,D,20070326,000000,24.5506,24.6019,24.2387,24.4598,9140.6650267574,0
+OPY.US,D,20070327,000000,24.3206,24.6463,23.8458,23.9919,97183.38039253,0
+OPY.US,D,20070328,000000,23.8734,24.0956,23.6572,23.8318,33338.509311355,0
+OPY.US,D,20070329,000000,23.9099,24.6168,23.9099,24.6168,17203.574336708,0
+OPY.US,D,20070330,000000,24.6168,24.7678,24.5802,24.7155,8599.7613117432,0
+OPY.US,D,20070402,000000,24.7085,24.7085,24.3551,24.3551,19087.62098451,0
+OPY.US,D,20070403,000000,24.4529,24.7155,23.1735,24.6641,23791.660034184,0
+OPY.US,D,20070404,000000,24.4934,24.6928,24.2604,24.672,21372.787241199,0
+OPY.US,D,20070405,000000,24.6641,24.8923,24.5634,24.7085,17744.478051722,0
+OPY.US,D,20070409,000000,24.5723,25.3907,24.5723,25.2969,8469.0935603634,0
+OPY.US,D,20070410,000000,25.3592,26.0088,25.2969,25.8824,18147.623517219,0
+OPY.US,D,20070411,000000,25.9258,26.7807,25.6671,26.6563,36830.073179621,0
+OPY.US,D,20070412,000000,26.6643,27.8983,26.4787,27.766,35484.904390222,0
+OPY.US,D,20070413,000000,27.7808,28.5972,27.7808,28.5598,33868.270815011,0
+OPY.US,D,20070416,000000,28.5292,28.9478,28.5292,28.9399,17068.854872106,0
+OPY.US,D,20070417,000000,28.9399,29.089,28.7177,29.089,50945.22911356,0
+OPY.US,D,20070418,000000,29.1442,29.2765,28.8273,28.9399,16262.563941112,0
+OPY.US,D,20070419,000000,28.8757,29.0593,28.7987,28.85,8197.628774551,0
+OPY.US,D,20070420,000000,28.9517,29.0139,28.7019,28.9191,6853.4729134575,0
+OPY.US,D,20070423,000000,28.8757,28.8757,27.8312,27.9062,28899.857477661,0
+OPY.US,D,20070424,000000,27.8687,28.0335,27.4206,27.4206,23791.660034184,0
+OPY.US,D,20070425,000000,27.4423,27.6021,27.2062,27.5657,11556.499034826,0
+OPY.US,D,20070426,000000,27.5657,27.5864,27.4975,27.5657,4837.74558597,0
+OPY.US,D,20070427,000000,27.9348,28.2409,27.5271,28.226,29838.842016647,0
+OPY.US,D,20070430,000000,27.8884,29.1827,27.8687,29.0139,49464.327931255,0
+OPY.US,D,20070501,000000,28.9399,29.5066,28.9399,29.3929,57796.676170407,0
+OPY.US,D,20070502,000000,29.6614,29.9814,29.4532,29.7593,55247.135626042,0
+OPY.US,D,20070503,000000,30.2786,30.6745,29.8452,30.0396,53766.234443737,0
+OPY.US,D,20070504,000000,30.2943,30.6142,30.1008,30.1215,36291.195321218,0
+OPY.US,D,20070507,000000,30.2124,30.317,29.9814,30.1926,25673.680825376,0
+OPY.US,D,20070508,000000,30.3595,30.9934,29.8945,30.9934,43283.439412497,0
+OPY.US,D,20070509,000000,30.9104,31.9835,30.9104,31.5136,41266.699156704,0
+OPY.US,D,20070510,000000,31.5136,31.5432,30.8146,30.941,22184.142813721,0
+OPY.US,D,20070511,000000,30.941,31.9894,30.8877,31.8868,30920.649446675,0
+OPY.US,D,20070514,000000,31.6981,31.9894,31.1138,31.1769,54440.844695047,0
+OPY.US,D,20070515,000000,31.2471,31.3735,31.17,31.2618,15324.592330431,0
+OPY.US,D,20070516,000000,31.2471,31.3211,30.866,31.1217,29169.296406864,0
+OPY.US,D,20070517,000000,31.097,31.2471,30.9479,31.2085,42209.735408911,0
+OPY.US,D,20070518,000000,31.2401,31.2401,31.0368,31.1355,29838.842016647,0
+OPY.US,D,20070521,000000,31.3122,31.6203,31.0822,31.4109,36426.927714124,0
+OPY.US,D,20070522,000000,31.4356,31.9608,31.2737,31.8788,29035.589870567,0
+OPY.US,D,20070523,000000,31.8492,31.9894,31.7751,31.9155,18681.436734096,0
+OPY.US,D,20070524,000000,31.8414,31.9894,31.3872,31.5432,18147.623517219,0
+OPY.US,D,20070525,000000,31.4109,31.6123,31.2085,31.2549,47983.42674895,0
+OPY.US,D,20070529,000000,31.4602,31.4602,31.0605,31.2471,56457.58495084,0
+OPY.US,D,20070530,000000,31.2471,31.5066,31.1503,31.5066,14921.446864933,0
+OPY.US,D,20070531,000000,32.0625,33.4772,32.0625,33.3163,67208.805982977,0
+OPY.US,D,20070601,000000,33.1288,33.4417,33.1288,33.2699,46910.735673669,0
+OPY.US,D,20070604,000000,33.569,33.5898,33.0774,33.2107,54706.231911028,0
+OPY.US,D,20070605,000000,33.2255,33.2866,33.032,33.0921,31186.036662656,0
+OPY.US,D,20070606,000000,33.0921,33.2382,32.8009,33.1288,43821.304342596,0
+OPY.US,D,20070607,000000,33.1415,33.1415,31.9539,32.0921,15725.711939318,0
+OPY.US,D,20070608,000000,32.0921,33.0704,32.0921,32.8157,28630.41854846,0
+OPY.US,D,20070611,000000,33.0004,33.1198,32.5728,32.7249,22985.369103189,0
+OPY.US,D,20070612,000000,32.8089,33.4101,32.6885,32.95,44356.130487778,0
+OPY.US,D,20070613,000000,32.8463,33.0092,32.7416,32.7416,13577.291003841,0
+OPY.US,D,20070614,000000,32.7416,32.8612,32.6942,32.7645,15324.592330431,0
+OPY.US,D,20070615,000000,33.0704,33.1198,32.793,32.9924,24866.376966076,0
+OPY.US,D,20070618,000000,32.9924,33.4772,32.9924,33.2787,46512.654849698,0
+OPY.US,D,20070619,000000,33.3893,34.7202,33.3893,34.6975,47180.174602871,0
+OPY.US,D,20070620,000000,34.9087,36.5801,34.5701,35.733,67884.429162592,0
+OPY.US,D,20070621,000000,35.7025,36.6482,35.5662,36.0529,56321.852557934,0
+OPY.US,D,20070622,000000,36.0529,37.0283,36.0439,36.119,55649.268163234,0
+OPY.US,D,20070625,000000,36.268,36.4538,35.658,35.9709,39918.491582389,0
+OPY.US,D,20070626,000000,36.1476,36.2593,35.8514,36.119,25810.426146587,0
+OPY.US,D,20070627,000000,35.9404,37.1083,35.8268,36.8219,29974.574409553,0
+OPY.US,D,20070628,000000,36.6423,37.3442,36.6423,37.0697,35755.35624773,0
+OPY.US,D,20070629,000000,37.2564,38.3137,37.2345,38.3137,63578.470936889,0
+OPY.US,D,20070702,000000,38.4973,41.1046,38.4973,40.8993,119897.28470991,0
+OPY.US,D,20070703,000000,40.8993,42.3989,40.8993,41.0296,122589.64814532,0
+OPY.US,D,20070705,000000,41.4018,42.7789,40.3593,40.917,185763.9606884,0
+OPY.US,D,20070706,000000,40.4857,41.3583,40.4857,40.7838,55110.39030483,0
+OPY.US,D,20070709,000000,40.917,42.0266,40.6622,41.6554,72719.135963646,0
+OPY.US,D,20070710,000000,41.5489,41.6772,41.07,41.3188,51075.89686494,0
+OPY.US,D,20070711,000000,41.3188,42.3021,41.0394,42.0632,79306.208732818,0
+OPY.US,D,20070712,000000,41.619,42.3603,41.5103,41.9882,55376.790449117,0
+OPY.US,D,20070713,000000,41.6624,42.0346,41.1777,41.6554,39789.84968762,0
+OPY.US,D,20070716,000000,41.0553,42.0266,39.2979,39.6317,64920.600941371,0
+OPY.US,D,20070717,000000,40.3197,41.5883,40.3197,40.4126,115196.28444515,0
+OPY.US,D,20070718,000000,40.4944,41.1382,40.4944,40.917,31460.540233384,0
+OPY.US,D,20070719,000000,40.917,42.0266,40.917,42.0187,71776.09971144,0
+OPY.US,D,20070720,000000,42.0346,42.7188,41.1313,41.1382,54440.844695047,0
+OPY.US,D,20070723,000000,41.0977,41.5963,40.8795,40.8933,41801.525301887,0
+OPY.US,D,20070724,000000,40.917,41.4669,39.7581,39.8024,54977.69669684,0
+OPY.US,D,20070725,000000,40.6061,41.4975,40.1677,40.5438,47854.784854181,0
+OPY.US,D,20070726,000000,40.0985,40.0985,39.0946,39.4669,61159.598143904,0
+OPY.US,D,20070727,000000,38.7975,41.613,37.9978,40.8795,105519.78034491,0
+OPY.US,D,20070730,000000,40.6929,41.3801,40.1362,40.7334,26481.997612982,0
+OPY.US,D,20070731,000000,41.4619,42.0346,39.9337,40.5912,58471.286421717,0
+OPY.US,D,20070801,000000,40.7719,41.0977,39.7363,39.7363,163988.02798171,0
+OPY.US,D,20070802,000000,40.4077,41.1964,40.0423,40.2476,47310.842354251,0
+OPY.US,D,20070803,000000,40.2476,41.8776,39.2121,39.8637,62368.021612091,0
+OPY.US,D,20070806,000000,39.8024,40.0256,33.0576,35.4892,193960.57653464,0
+OPY.US,D,20070807,000000,38.3581,38.3581,33.8868,34.3924,188718.67255488,0
+OPY.US,D,20070808,000000,35.0548,36.1417,32.5946,33.4022,195302.70653913,0
+OPY.US,D,20070809,000000,31.9155,33.5542,30.317,30.4267,117748.86377443,0
+OPY.US,D,20070810,000000,30.2193,37.3442,29.081,36.8319,144094.1160662,0
+OPY.US,D,20070813,000000,35.9344,38.3897,35.7183,37.6719,76080.032080532,0
+OPY.US,D,20070814,000000,37.6719,37.6719,34.3686,34.887,55247.135626042,0
+OPY.US,D,20070815,000000,34.6758,35.9028,32.4821,33.1138,53630.502050831,0
+OPY.US,D,20070816,000000,32.8543,34.2512,31.4662,32.8089,90733.05294457,0
+OPY.US,D,20070817,000000,33.8128,36.3807,33.1573,35.9709,64785.881476771,0
+OPY.US,D,20070820,000000,35.739,37.1083,34.6758,36.8466,107131.34927858,0
+OPY.US,D,20070821,000000,37.0697,37.5643,35.3154,36.8219,55787.026412751,0
+OPY.US,D,20070822,000000,37.1368,37.4429,36.4538,36.9987,58607.018814623,0
+OPY.US,D,20070823,000000,36.3294,36.8219,35.9245,36.4369,13577.291003841,0
+OPY.US,D,20070824,000000,36.513,36.5594,36.0825,36.4241,15189.872865831,0
+OPY.US,D,20070827,000000,36.6482,36.6482,34.2226,35.581,58066.115099609,0
+OPY.US,D,20070828,000000,35.3233,35.3233,34.0122,34.5849,58471.286421717,0
+OPY.US,D,20070829,000000,34.5316,35.5592,34.1031,34.5542,62505.779861608,0
+OPY.US,D,20070830,000000,34.6708,34.8722,33.649,33.9698,36696.366643326,0
+OPY.US,D,20070831,000000,34.266,35.2265,34.0083,34.8159,36291.195321218,0
+OPY.US,D,20070904,000000,34.7418,34.8306,33.7527,34.3686,104579.78287761,0
+OPY.US,D,20070905,000000,33.7774,33.7774,31.9539,32.2076,156866.12906735,0
+OPY.US,D,20070906,000000,31.9155,33.1051,31.714,32.0359,118147.95752671,0
+OPY.US,D,20070907,000000,30.9479,31.3735,29.7978,30.8018,130656.60916849,0
+OPY.US,D,20070910,000000,31.2471,31.2471,28.6052,29.005,122721.32882499,0
+OPY.US,D,20070911,000000,29.1985,29.1985,28.1609,28.2468,204044.27781361,0
+OPY.US,D,20070912,000000,29.005,29.005,27.9062,28.4196,97183.38039253,0
+OPY.US,D,20070913,000000,28.2696,28.8816,27.6446,27.6446,115732.12351864,0
+OPY.US,D,20070914,000000,27.616,28.8658,27.3415,28.5292,102022.13890681,0
+OPY.US,D,20070917,000000,28.2823,29.0524,28.1284,28.7177,43283.439412497,0
+OPY.US,D,20070918,000000,29.3872,30.2055,29.0445,29.6814,73795.878752149,0
+OPY.US,D,20070919,000000,30.0179,30.6429,30.0179,30.5027,80111.486735507,0
+OPY.US,D,20070920,000000,30.5027,30.8729,29.4206,30.2875,46780.067922289,0
+OPY.US,D,20070921,000000,30.2875,31.2471,29.4976,30.941,65865.663050188,0
+OPY.US,D,20070924,000000,30.6528,31.1355,29.2468,29.2468,72449.697034444,0
+OPY.US,D,20070925,000000,29.2468,29.8303,27.8391,29.6557,61022.852822692,0
+OPY.US,D,20070926,000000,29.4612,29.5066,26.7807,29.0139,89521.590691467,0
+OPY.US,D,20070927,000000,29.0139,31.4662,29.0139,30.8216,87771.25057996,0
+OPY.US,D,20070928,000000,30.8018,31.5827,30.5825,30.9262,42071.977159393,0
+OPY.US,D,20071001,000000,31.0605,31.8414,30.4345,31.4109,67075.099446681,0
+OPY.US,D,20071002,000000,31.7811,32.2579,31.3665,31.7524,42209.735408911,0
+OPY.US,D,20071003,000000,31.1275,32.716,29.3929,32.0359,87506.876292284,0
+OPY.US,D,20071004,000000,32.409,32.6025,31.097,31.2263,53630.502050831,0
+OPY.US,D,20071005,000000,31.4109,32.6459,30.6202,32.6025,61432.075858021,0
+OPY.US,D,20071008,000000,32.7319,33.1573,31.9155,32.6163,43685.571949689,0
+OPY.US,D,20071009,000000,32.6163,33.2028,32.2155,32.9421,47983.42674895,0
+OPY.US,D,20071010,000000,32.8157,33.4772,32.2155,32.8463,27695.485722695,0
+OPY.US,D,20071011,000000,33.3953,33.8474,32.4435,32.7092,117205.93420281,0
+OPY.US,D,20071012,000000,32.8612,33.5206,31.3735,31.7061,48525.343392269,0
+OPY.US,D,20071015,000000,31.6203,31.6203,29.8452,30.3536,154580.96281065,0
+OPY.US,D,20071016,000000,30.1305,30.3536,28.9399,29.9577,89922.710300353,0
+OPY.US,D,20071017,000000,30.6429,30.7031,29.1985,29.6557,69356.21399015,0
+OPY.US,D,20071018,000000,29.3121,29.8235,29.0751,29.1057,56724.998023431,0
+OPY.US,D,20071019,000000,29.2705,29.3872,28.2991,28.2991,60218.587748308,0
+OPY.US,D,20071022,000000,28.0839,29.0139,28.0839,28.4414,36561.647178724,0
+OPY.US,D,20071023,000000,28.7019,29.2064,28.2616,29.0751,79844.073662916,0
+OPY.US,D,20071024,000000,28.8273,29.5737,28.8273,29.3872,51751.520044555,0
+OPY.US,D,20071025,000000,29.7593,30.1542,28.6654,29.6181,61432.075858021,0
+OPY.US,D,20071026,000000,30.5027,31.4829,30.5027,30.9331,114521.67419384,0
+OPY.US,D,20071029,000000,31.5956,32.3468,31.2549,31.7367,88307.089653447,0
+OPY.US,D,20071030,000000,31.3813,31.9302,30.4504,31.1503,54033.647516328,0
+OPY.US,D,20071031,000000,31.3942,31.9894,30.5155,31.7811,73795.878752149,0
+OPY.US,D,20071101,000000,31.5432,32.0843,30.8284,31.17,67075.099446681,0
+OPY.US,D,20071102,000000,31.2471,31.9835,30.7249,31.4356,47718.03953297,0
+OPY.US,D,20071105,000000,31.8108,35.7103,31.2471,34.4003,144390.90405964,0
+OPY.US,D,20071106,000000,33.6193,35.7893,33.6193,34.5316,64452.628064337,0
+OPY.US,D,20071107,000000,34.4467,35.8514,33.9788,34.0804,43283.439412497,0
+OPY.US,D,20071108,000000,33.7397,34.5316,33.2107,33.73,57398.595346436,0
+OPY.US,D,20071109,000000,32.7319,35.1161,32.2579,34.266,58131.955439451,0
+OPY.US,D,20071112,000000,34.2591,34.655,33.0843,33.4772,34144.80024235,0
+OPY.US,D,20071113,000000,33.4101,34.0192,31.4178,33.2452,84409.341534768,0
+OPY.US,D,20071114,000000,33.4772,33.7397,32.8386,33.0408,62505.779861608,0
+OPY.US,D,20071115,000000,33.1051,33.2787,31.8038,32.0359,30376.706946745,0
+OPY.US,D,20071116,000000,32.6163,32.7319,30.5027,32.5481,45029.727810783,0
+OPY.US,D,20071119,000000,32.6588,32.6588,30.8877,32.1079,34010.08077775,0
+OPY.US,D,20071120,000000,31.5748,32.6232,31.0288,31.4741,40591.075977089,0
+OPY.US,D,20071121,000000,30.8807,31.5007,29.8787,30.9331,58607.018814623,0
+OPY.US,D,20071123,000000,32.0693,32.0693,31.2618,31.5363,11911.023941671,0
+OPY.US,D,20071126,000000,31.1138,31.4602,30.5244,30.8729,22310.758851879,0
+OPY.US,D,20071127,000000,30.6202,32.2007,29.9577,30.2706,34274.455065425,0
+OPY.US,D,20071128,000000,30.6528,31.2618,29.7593,30.6952,47180.174602871,0
+OPY.US,D,20071129,000000,30.5085,30.6429,29.3634,29.7514,77289.468477025,0
+OPY.US,D,20071130,000000,30.3091,31.2471,30.3091,30.5758,69356.21399015,0
+OPY.US,D,20071203,000000,30.3536,30.8729,29.7671,30.0179,27957.83415376,0
+OPY.US,D,20071204,000000,30.0179,30.0179,28.6407,28.6566,59144.883744722,0
+OPY.US,D,20071205,000000,28.8066,29.3121,27.7957,28.1284,80511.593416089,0
+OPY.US,D,20071206,000000,27.8174,28.5292,27.5203,28.3436,94761.468814629,0
+OPY.US,D,20071207,000000,28.5972,29.7593,28.5972,29.472,43146.694091285,0
+OPY.US,D,20071210,000000,29.7593,29.7593,28.9744,29.081,41266.699156704,0
+OPY.US,D,20071211,000000,29.2301,29.239,27.8983,28.3436,59009.151351816,0
+OPY.US,D,20071212,000000,29.0218,29.5066,28.1896,28.3683,53494.769657924,0
+OPY.US,D,20071213,000000,28.1284,28.5292,27.6801,28.3436,61968.927859815,0
+OPY.US,D,20071214,000000,28.2696,28.4196,28.1965,28.1965,45029.727810783,0
+OPY.US,D,20071217,000000,28.2696,28.9981,28.2696,28.9191,37101.537965433,0
+OPY.US,D,20071218,000000,29.089,29.6614,28.2696,28.782,51610.723010123,0
+OPY.US,D,20071219,000000,28.8273,29.6477,28.8273,29.6477,31724.914521059,0
+OPY.US,D,20071220,000000,29.6814,29.6814,29.3872,29.5579,23926.379498785,0
+OPY.US,D,20071221,000000,29.5203,30.2331,29.4976,29.9666,64115.322938682,0
+OPY.US,D,20071224,000000,29.6111,30.8729,29.537,30.8729,31049.291341444,0
+OPY.US,D,20071226,000000,30.8729,31.9302,30.8729,31.4356,48790.730608251,0
+OPY.US,D,20071227,000000,31.5196,31.6123,30.8729,31.1217,35217.491317631,0
+OPY.US,D,20071228,000000,31.0822,31.4356,30.4345,31.2549,42341.416088596,0
+OPY.US,D,20071231,000000,31.1275,31.9015,30.2786,31.5066,56051.400700426,0
+OPY.US,D,20080102,000000,31.558,31.8788,31.2471,31.3211,47450.626460378,0
+OPY.US,D,20080103,000000,31.6547,32.2954,31.1503,31.1503,38175.24196902,0
+OPY.US,D,20080104,000000,30.7119,30.8807,30.4147,30.5382,68817.336131746,0
+OPY.US,D,20080107,000000,30.7712,30.866,29.3575,29.4532,47180.174602871,0
+OPY.US,D,20080108,000000,29.6111,29.6477,28.7543,28.8757,40726.808369995,0
+OPY.US,D,20080109,000000,28.5005,28.5292,27.5271,27.8983,71639.354390228,0
+OPY.US,D,20080110,000000,27.7512,28.4591,27.5507,28.1046,41668.831693897,0
+OPY.US,D,20080111,000000,27.9408,28.4591,27.5271,28.3317,34010.08077775,0
+OPY.US,D,20080114,000000,28.1372,28.4591,27.543,28.389,31724.914521059,0
+OPY.US,D,20080115,000000,28.389,29.4532,28.2123,29.2064,37502.65757432,0
+OPY.US,D,20080116,000000,29.4276,29.4453,27.6891,29.3288,64653.18786878,0
+OPY.US,D,20080117,000000,29.2903,29.3121,28.77,28.8579,38575.348649601,0
+OPY.US,D,20080118,000000,28.8984,28.9191,26.299,27.543,75810.59315133,0
+OPY.US,D,20080122,000000,27.0108,27.5271,26.0621,26.3394,43283.439412497,0
+OPY.US,D,20080123,000000,25.6671,27.2745,25.6671,27.2745,41939.283551403,0
+OPY.US,D,20080124,000000,27.6101,28.2616,27.5271,28.2616,31186.036662656,0
+OPY.US,D,20080125,000000,28.1689,28.777,28.1689,28.5164,107534.49474409,0
+OPY.US,D,20080128,000000,29.9024,29.9024,28.0909,29.4819,41534.112229295,0
+OPY.US,D,20080129,000000,29.3348,29.3792,28.2547,29.3485,55110.39030483,0
+OPY.US,D,20080130,000000,30.1305,32.9855,30.1305,32.7249,239381.29467127,0
+OPY.US,D,20080131,000000,30.7623,33.1051,30.7623,32.4001,92751.819056973,0
+OPY.US,D,20080201,000000,33.7981,33.7981,32.3231,33.569,76608.780655883,0
+OPY.US,D,20080204,000000,34.4615,34.887,34.0419,34.5849,74735.876219438,0
+OPY.US,D,20080205,000000,35.1001,35.1001,34.1683,34.3064,68817.336131746,0
+OPY.US,D,20080206,000000,34.2226,34.5849,32.3537,32.5481,110220.78060966,0
+OPY.US,D,20080207,000000,32.3616,32.8839,31.6044,32.5878,43283.439412497,0
+OPY.US,D,20080208,000000,32.5728,33.3163,32.2352,33.2107,43011.974626684,0
+OPY.US,D,20080211,000000,31.8265,33.6193,31.8265,33.4989,47003.925077754,0
+OPY.US,D,20080212,000000,33.9481,34.6441,33.8128,34.1031,77665.26487828,0
+OPY.US,D,20080213,000000,34.2976,35.5524,34.2976,35.5524,57325.664508456,0
+OPY.US,D,20080214,000000,35.3579,35.7103,34.6708,35.3154,61432.075858021,0
+OPY.US,D,20080215,000000,35.3362,35.3362,34.5938,34.964,40321.637047887,0
+OPY.US,D,20080219,000000,35.1161,35.8684,35.1161,35.5592,50004.218717964,0
+OPY.US,D,20080220,000000,35.5899,35.6669,34.5404,35.3362,41399.392764694,0
+OPY.US,D,20080221,000000,35.3362,35.4112,33.4702,33.4702,138185.70526157,0
+OPY.US,D,20080222,000000,34.9008,34.9008,32.7319,33.8801,55247.135626042,0
+OPY.US,D,20080225,000000,33.73,35.4428,33.1138,35.3302,48925.450072851,0
+OPY.US,D,20080226,000000,33.7981,35.4724,33.7981,35.3362,128500.08480657,0
+OPY.US,D,20080227,000000,36.738,36.738,34.5177,34.9294,34947.039460124,0
+OPY.US,D,20080228,000000,34.7418,35.0321,34.3489,34.425,28899.857477661,0
+OPY.US,D,20080229,000000,33.7397,34.5177,33.5621,34.3124,70969.808780445,0
+OPY.US,D,20080303,000000,32.9135,34.2226,32.9135,33.4555,103767.41437678,0
+OPY.US,D,20080304,000000,32.7416,33.6253,32.5878,32.7486,127426.38080297,0
+OPY.US,D,20080305,000000,32.8157,33.7614,32.5561,33.0774,56051.400700426,0
+OPY.US,D,20080306,000000,33.1051,33.4702,32.959,33.032,48683.360207892,0
+OPY.US,D,20080307,000000,32.9421,33.6056,31.9983,32.177,72586.442355656,0
+OPY.US,D,20080310,000000,32.3745,33.0477,32.1079,32.3616,136028.16797133,0
+OPY.US,D,20080311,000000,32.9194,33.4772,32.3616,33.1051,151916.9613678,0
+OPY.US,D,20080312,000000,33.1356,33.8385,32.5641,33.0921,113982.79633543,0
+OPY.US,D,20080313,000000,32.1395,33.3646,31.7674,33.1356,90733.05294457,0
+OPY.US,D,20080314,000000,33.2107,33.3459,32.2076,32.4761,76484.190474335,0
+OPY.US,D,20080317,000000,31.8345,32.9657,29.7593,32.3191,228967.37876479,0
+OPY.US,D,20080318,000000,32.4435,32.8977,32.4367,32.8089,96595.881975473,0
+OPY.US,D,20080319,000000,34.2087,34.2087,31.7061,32.0566,73655.081717715,0
+OPY.US,D,20080320,000000,31.9608,32.2806,30.9331,32.099,66940.37998208,0
+OPY.US,D,20080324,000000,32.3231,33.8326,32.1937,33.7023,217755.27535375,0
+OPY.US,D,20080325,000000,33.9255,33.9255,33.2185,33.7023,69793.799018026,0
+OPY.US,D,20080326,000000,33.649,33.6638,33.2185,33.649,71911.832104346,0
+OPY.US,D,20080327,000000,33.4772,33.6638,32.95,33.0921,128500.08480657,0
+OPY.US,D,20080328,000000,33.418,33.6193,30.8216,31.0239,71511.725423765,0
+OPY.US,D,20080331,000000,30.8877,32.6805,30.785,32.2501,80091.228169402,0
+OPY.US,D,20080401,000000,32.4001,33.2787,32.177,32.9046,90059.455621565,0
+OPY.US,D,20080402,000000,32.9046,33.4702,32.6942,32.9046,64442.498781285,0
+OPY.US,D,20080403,000000,32.9353,33.3459,32.716,32.9046,84951.258178088,0
+OPY.US,D,20080404,000000,32.9924,33.7614,32.9135,33.4278,79306.208732818,0
+OPY.US,D,20080407,000000,33.4772,34.2591,33.4022,34.1386,67343.525447578,0
+OPY.US,D,20080408,000000,33.7161,34.5938,33.6193,34.5938,78364.185408916,0
+OPY.US,D,20080409,000000,34.5109,34.964,33.6193,33.643,69898.130633469,0
+OPY.US,D,20080410,000000,33.4702,33.9905,33.1001,33.6717,58338.592813726,0
+OPY.US,D,20080411,000000,33.6638,33.723,32.0132,32.2294,53766.234443737,0
+OPY.US,D,20080414,000000,32.0843,32.2806,31.4662,31.7298,128215.45195278,0
+OPY.US,D,20080415,000000,31.6686,31.6844,30.7249,31.0683,46639.270887857,0
+OPY.US,D,20080416,000000,30.9647,32.9194,30.9647,32.4821,78009.660502072,0
+OPY.US,D,20080417,000000,32.1563,32.3903,31.3942,32.2352,89337.237739907,0
+OPY.US,D,20080418,000000,32.5561,33.4772,32.2728,33.4772,69304.55464658,0
+OPY.US,D,20080421,000000,33.3004,33.9195,32.9924,33.5898,75594.839422308,0
+OPY.US,D,20080422,000000,33.492,34.2167,32.5166,32.5878,52287.359118043,0
+OPY.US,D,20080423,000000,32.3537,32.3537,31.2263,31.6686,36964.792644222,0
+OPY.US,D,20080424,000000,31.7218,33.1485,31.4356,32.4367,44489.837024074,0
+OPY.US,D,20080425,000000,32.5384,32.5798,31.2618,31.7584,29108.520708547,0
+OPY.US,D,20080428,000000,31.7584,32.5798,31.4475,32.3044,63220.907245128,0
+OPY.US,D,20080429,000000,32.3656,32.3656,31.8345,31.9983,55516.574555244,0
+OPY.US,D,20080430,000000,31.4475,31.6686,27.7878,27.7878,142968.75271904,0
+OPY.US,D,20080501,000000,27.535,29.1127,26.9091,28.9102,102317.91397195,0
+OPY.US,D,20080502,000000,29.1264,29.1264,27.1254,27.9506,96459.136654261,0
+OPY.US,D,20080505,000000,27.8687,28.1372,26.8923,27.7957,79954.48284819,0
+OPY.US,D,20080506,000000,27.4206,28.3237,26.9723,27.6021,84440.742312232,0
+OPY.US,D,20080507,000000,27.8115,28.2744,27.2141,27.2448,38559.141796717,0
+OPY.US,D,20080508,000000,27.1461,27.6801,26.7807,27.1174,39828.34096322,0
+OPY.US,D,20080509,000000,26.9625,27.6446,26.9318,27.2508,39060.541307826,0
+OPY.US,D,20080512,000000,26.9555,27.6505,26.9555,27.2665,49804.671841826,0
+OPY.US,D,20080513,000000,27.3761,27.5203,26.9723,27.0048,32276.960447432,0
+OPY.US,D,20080514,000000,26.9012,27.0473,26.1292,26.1292,58087.38659402,0
+OPY.US,D,20080515,000000,26.1292,26.529,25.8597,26.2664,49641.590384677,0
+OPY.US,D,20080516,000000,26.5369,26.7807,26.0394,26.4165,28944.426323093,0
+OPY.US,D,20080519,000000,26.3731,26.6416,25.6671,25.7096,28912.012617324,0
+OPY.US,D,20080520,000000,25.6148,25.6148,24.0956,24.3798,84712.207098044,0
+OPY.US,D,20080521,000000,24.4765,24.7442,23.4202,23.6216,183547.67355647,0
+OPY.US,D,20080522,000000,23.1152,23.8931,23.0598,23.1735,119540.73394645,0
+OPY.US,D,20080523,000000,22.904,23.3254,22.7341,23.0598,107082.72871993,0
+OPY.US,D,20080527,000000,23.1735,25.0274,23.1735,24.8251,104453.16683945,0
+OPY.US,D,20080528,000000,24.9179,24.9179,23.9622,24.1794,70840.15395737,0
+OPY.US,D,20080529,000000,23.747,25.2742,23.747,24.6168,62810.671281494,0
+OPY.US,D,20080530,000000,24.4252,24.444,23.8615,24.0669,40768.338430511,0
+OPY.US,D,20080602,000000,24.291,24.4045,23.673,23.8231,44832.206791254,0
+OPY.US,D,20080603,000000,23.6285,23.9168,23.2692,23.5111,69825.199795489,0
+OPY.US,D,20080604,000000,23.666,24.5802,23.4439,23.4657,106600.57484663,0
+OPY.US,D,20080605,000000,23.436,24.5437,23.436,24.3965,41529.047587769,0
+OPY.US,D,20080606,000000,24.365,24.365,23.1221,23.2208,60959.03833946,0
+OPY.US,D,20080609,000000,23.1398,23.358,22.2454,22.7656,107753.28725802,0
+OPY.US,D,20080610,000000,22.7578,23.673,22.2504,22.8269,71077.179180804,0
+OPY.US,D,20080611,000000,22.6788,22.9533,21.7458,21.7458,92847.034317669,0
+OPY.US,D,20080612,000000,21.9699,23.0598,21.9699,22.0233,101760.80340405,0
+OPY.US,D,20080613,000000,22.0579,22.7222,22.0579,22.6788,34440.575307489,0
+OPY.US,D,20080616,000000,22.5051,23.366,21.9226,22.1704,95430.001496108,0
+OPY.US,D,20080617,000000,22.1704,22.6305,21.9146,21.9462,54105.565426003,0
+OPY.US,D,20080618,000000,21.9383,22.3797,21.7695,22.1931,47180.174602871,0
+OPY.US,D,20080619,000000,22.278,22.4389,21.3944,21.8001,65558.745773692,0
+OPY.US,D,20080620,000000,21.8642,21.9849,21.5188,21.576,53630.502050831,0
+OPY.US,D,20080623,000000,21.5069,21.7004,20.6412,20.7122,77106.128453771,0
+OPY.US,D,20080624,000000,20.4081,22.2661,20.4081,21.2828,83384.258089835,0
+OPY.US,D,20080625,000000,21.1812,21.5672,20.6007,20.8169,67020.401318196,0
+OPY.US,D,20080626,000000,20.5178,20.8169,20.2887,20.573,74164.584655266,0
+OPY.US,D,20080627,000000,20.5029,21.3668,20.4081,21.1269,100834.98693302,0
+OPY.US,D,20080630,000000,21.3332,21.7538,21.0242,21.0242,82042.128085352,0
+OPY.US,D,20080701,000000,20.5651,20.8297,19.5226,20.034,101553.15310146,0
+OPY.US,D,20080702,000000,20.0942,20.2117,18.9708,19.0586,97720.232394323,0
+OPY.US,D,20080703,000000,19.2541,19.2541,18.6133,18.9708,37370.976894636,0
+OPY.US,D,20080707,000000,19.0586,19.0586,17.7555,18.5165,83057.082247233,0
+OPY.US,D,20080708,000000,18.4505,19.8109,18.0319,19.6707,129743.96076544,0
+OPY.US,D,20080709,000000,19.4782,19.7655,18.4505,18.487,46241.190063886,0
+OPY.US,D,20080710,000000,18.4425,18.7427,18.3724,18.5966,84877.314411803,0
+OPY.US,D,20080711,000000,18.4149,18.5018,17.5214,18.1247,83940.355729428,0
+OPY.US,D,20080714,000000,18.3981,18.3981,16.8818,17.015,99899.041178959,0
+OPY.US,D,20080715,000000,16.6458,17.1108,16.4345,16.7237,190149.94025022,0
+OPY.US,D,20080716,000000,16.629,18.018,16.629,17.8572,153644.00412829,0
+OPY.US,D,20080717,000000,17.7001,18.9115,17.7001,18.5245,217176.89329144,0
+OPY.US,D,20080718,000000,18.4367,18.5315,17.8572,18.2205,88051.83172052,0
+OPY.US,D,20080721,000000,18.333,18.5165,17.8572,17.9578,58559.411184276,0
+OPY.US,D,20080722,000000,17.8699,19.9224,17.484,19.7585,171947.61860452,0
+OPY.US,D,20080723,000000,19.9609,20.8297,19.0764,20.2255,172117.7905598,0
+OPY.US,D,20080724,000000,20.5178,21.1209,18.8424,18.9865,113784.2623876,0
+OPY.US,D,20080725,000000,19.1791,20.0735,19.1633,19.8869,47983.42674895,0
+OPY.US,D,20080728,000000,19.6954,19.7585,18.2422,18.2817,54790.304960366,0
+OPY.US,D,20080729,000000,18.4643,20.1406,18.0487,19.8869,102630.90881827,0
+OPY.US,D,20080730,000000,20.6737,22.0657,20.1002,22.0302,179489.88276556,0
+OPY.US,D,20080731,000000,21.0449,23.4439,21.0449,22.1555,160120.66771218,0
+OPY.US,D,20080801,000000,22.3096,22.904,21.352,22.6828,115594.36526912,0
+OPY.US,D,20080804,000000,22.8743,22.8743,20.5651,20.8574,105773.01242122,0
+OPY.US,D,20080805,000000,20.9946,21.8861,20.729,21.736,119298.6440815,0
+OPY.US,D,20080806,000000,21.7458,21.8495,20.6737,20.9047,49872.538038279,0
+OPY.US,D,20080807,000000,20.4802,21.116,20.2176,20.3775,67508.632761337,0
+OPY.US,D,20080808,000000,20.4081,21.9226,20.4081,21.7695,63990.732757134,0
+OPY.US,D,20080811,000000,21.3332,21.584,21.1269,21.584,103767.41437678,0
+OPY.US,D,20080812,000000,21.576,21.6926,20.2798,20.573,90775.595933391,0
+OPY.US,D,20080813,000000,20.3568,20.3568,19.2698,19.9461,66950.509265133,0
+OPY.US,D,20080814,000000,19.7428,20.5118,19.7308,20.042,38751.598174718,0
+OPY.US,D,20080815,000000,20.3075,20.5651,19.1119,20.0577,63661.531057921,0
+OPY.US,D,20080818,000000,20.0873,20.0873,18.636,18.9786,77988.389007661,0
+OPY.US,D,20080819,000000,18.7338,19.5847,18.7338,18.8957,131310.9608537,0
+OPY.US,D,20080820,000000,18.8344,20.3864,18.7832,20.3153,123190.31463033,0
+OPY.US,D,20080821,000000,19.9866,20.573,19.6164,20.4081,91968.825476999,0
+OPY.US,D,20080822,000000,20.4022,21.0291,20.1644,20.6826,35629.753137876,0
+OPY.US,D,20080825,000000,20.5178,20.9047,20.1959,20.2176,29656.514921699,0
+OPY.US,D,20080826,000000,20.0942,20.348,19.3084,20.1406,62225.198721047,0
+OPY.US,D,20080827,000000,20.1406,20.1406,19.1633,19.4396,47111.295478113,0
+OPY.US,D,20080828,000000,19.3302,20.3864,19.0813,19.9728,99317.620331734,0
+OPY.US,D,20080829,000000,19.954,19.9728,19.4604,19.7812,33729.499637189,0
+OPY.US,D,20080902,000000,20.1554,20.1554,19.2925,19.8712,35843.481010288,0
+OPY.US,D,20080903,000000,19.6954,20.5178,19.0082,20.4575,35421.08990699,0
+OPY.US,D,20080904,000000,20.2798,20.2798,19.0369,19.2462,56885.040695664,0
+OPY.US,D,20080905,000000,19.0813,19.7033,18.6676,19.7033,40089.676465981,0
+OPY.US,D,20080908,000000,20.4575,20.9818,19.2373,19.6094,33805.469260084,0
+OPY.US,D,20080909,000000,19.4476,19.4476,18.8819,18.9786,57150.427911645,0
+OPY.US,D,20080910,000000,18.9786,19.8958,18.6746,19.4396,32530.19252375,0
+OPY.US,D,20080911,000000,19.0162,19.493,18.7773,19.1208,26613.678292667,0
+OPY.US,D,20080912,000000,18.8957,19.263,18.7269,18.9708,66797.557091037,0
+OPY.US,D,20080915,000000,17.7792,18.7773,17.2835,17.484,58308.204964568,0
+OPY.US,D,20080916,000000,16.7988,18.1089,16.5499,17.4523,111996.4439288,0
+OPY.US,D,20080917,000000,17.2756,17.6942,16.4208,17.2974,100147.20861375,0
+OPY.US,D,20080918,000000,17.0377,18.2253,15.2578,17.5867,194500.46732136,0
+OPY.US,D,20080919,000000,18.3024,19.3419,18.2253,18.487,119797.00480768,0
+OPY.US,D,20080922,000000,18.7832,18.7832,18.2026,18.2205,57911.137068903,0
+OPY.US,D,20080923,000000,18.0398,18.8957,18.0398,18.5629,78502.956586738,0
+OPY.US,D,20080924,000000,18.8651,19.5572,18.2333,18.9036,63399.182626856,0
+OPY.US,D,20080925,000000,18.9036,19.0438,18.6439,19.0023,75743.739883182,0
+OPY.US,D,20080926,000000,18.5966,18.791,18.0398,18.1888,59942.058320969,0
+OPY.US,D,20080929,000000,17.8621,18.0961,17.6163,17.8621,39974.20263918,0
+OPY.US,D,20080930,000000,18.0724,18.8227,18.0724,18.487,20699.189918195,0
+OPY.US,D,20081001,000000,18.487,19.0586,18.2253,18.8424,26351.329861601,0
+OPY.US,D,20081002,000000,18.9708,18.9708,17.6715,18.2253,56521.399434072,0
+OPY.US,D,20081003,000000,18.3666,18.3666,16.7475,16.9242,95532.30725494,0
+OPY.US,D,20081006,000000,15.625,16.1423,15.5796,16.0337,42692.902210525,0
+OPY.US,D,20081007,000000,15.9261,16.2974,15.1392,15.4523,69028.025219242,0
+OPY.US,D,20081008,000000,14.3238,14.8056,14.1393,14.3298,124395.69931361,0
+OPY.US,D,20081009,000000,14.7996,15.1077,12.3552,12.3552,79495.626325903,0
+OPY.US,D,20081010,000000,11.9022,13.0197,10.4154,12.5725,212548.82386466,0
+OPY.US,D,20081013,000000,13.0197,14.8431,12.141,14.2597,91630.50742304,0
+OPY.US,D,20081014,000000,15.2509,15.3623,13.8519,14.7691,64519.481332485,0
+OPY.US,D,20081015,000000,14.5065,14.5065,13.1224,13.7828,38067.871568661,0
+OPY.US,D,20081016,000000,13.7759,14.0593,13.225,14.0593,30304.789037071,0
+OPY.US,D,20081017,000000,13.7551,14.237,13.39,13.9802,18147.623517219,0
+OPY.US,D,20081020,000000,14.4245,14.8776,14.1886,14.5065,20480.397404257,0
+OPY.US,D,20081021,000000,14.3435,14.6852,13.6495,14.6852,33717.344497526,0
+OPY.US,D,20081022,000000,14.3435,14.3435,12.0837,12.0837,39800.991898978,0
+OPY.US,D,20081023,000000,12.1707,12.1707,11.4036,11.5487,45352.851940163,0
+OPY.US,D,20081024,000000,11.1597,12.6869,11.1597,12.3483,90172.903591756,0
+OPY.US,D,20081027,000000,11.9396,11.9555,11.3443,11.6207,44258.889370472,0
+OPY.US,D,20081028,000000,12.0907,12.3286,11.4411,12.1914,76430.505274156,0
+OPY.US,D,20081029,000000,12.2743,13.1609,12.2298,12.8183,53035.913135638,0
+OPY.US,D,20081030,000000,13.1224,13.3543,12.5972,12.9467,34360.553971372,0
+OPY.US,D,20081031,000000,12.3938,13.4857,11.6721,12.924,87216.165868672,0
+OPY.US,D,20081103,000000,12.6238,13.4344,12.4096,12.84,38440.629185001,0
+OPY.US,D,20081104,000000,13.0197,13.4412,12.84,13.225,20000.269387558,0
+OPY.US,D,20081105,000000,12.924,13.1816,11.9999,11.9999,37906.815968123,0
+OPY.US,D,20081106,000000,11.9999,12.2743,11.605,12.0077,52842.443829331,0
+OPY.US,D,20081107,000000,11.9999,12.141,11.7254,11.9229,13875.09192559,0
+OPY.US,D,20081110,000000,12.1064,12.1064,10.7846,10.7984,35322.835861379,0
+OPY.US,D,20081111,000000,10.8784,11.1202,9.52585,9.8931,125628.43306113,0
+OPY.US,D,20081112,000000,9.82695,10.0126,8.48066,8.85364,98990.444489132,0
+OPY.US,D,20081113,000000,8.55796,9.62754,8.34936,9.40442,152329.22318804,0
+OPY.US,D,20081114,000000,9.34854,10.5772,9.29918,10.1024,117442.95942624,0
+OPY.US,D,20081117,000000,9.99384,10.362,9.50906,9.9316,51846.73530525,0
+OPY.US,D,20081118,000000,9.84275,9.85855,8.27956,8.69045,102067.72068054,0
+OPY.US,D,20081119,000000,8.39803,8.55017,6.39838,6.43549,143228.06236519,0
+OPY.US,D,20081120,000000,6.42039,7.17929,5.78047,6.01108,164631.23745555,0
+OPY.US,D,20081121,000000,6.19738,6.91135,5.72864,6.85202,74854.388831156,0
+OPY.US,D,20081124,000000,7.06753,7.6111,6.64352,7.43202,118576.42619983,0
+OPY.US,D,20081125,000000,7.43952,7.46964,7.008,7.43952,79618.19065084,0
+OPY.US,D,20081126,000000,7.17929,8.3849,7.06753,8.15408,51527.662889091,0
+OPY.US,D,20081128,000000,8.55796,10.1468,8.35468,9.53176,73834.370027749,0
+OPY.US,D,20081201,000000,9.03844,9.27133,8.70516,8.84642,57760.210751417,0
+OPY.US,D,20081202,000000,8.89885,9.28487,8.69045,9.06955,75158.267322736,0
+OPY.US,D,20081203,000000,8.95601,9.47649,8.77999,8.99649,72873.101066047,0
+OPY.US,D,20081204,000000,8.73468,8.98,8.35468,8.56358,156849.92221446,0
+OPY.US,D,20081205,000000,8.55017,8.55017,7.72266,8.27956,56801.980574631,0
+OPY.US,D,20081208,000000,8.32556,8.39803,7.14196,8.03502,95942.543218573,0
+OPY.US,D,20081209,000000,7.95921,8.02071,7.27573,7.46183,97713.141896186,0
+OPY.US,D,20081210,000000,7.43952,9.17992,7.2089,9.00123,82877.7939372,0
+OPY.US,D,20081211,000000,8.77999,9.31952,8.43682,8.55796,69542.592798319,0
+OPY.US,D,20081212,000000,8.31155,8.81503,7.92247,8.69045,30591.447747462,0
+OPY.US,D,20081215,000000,8.76331,8.76331,8.16169,8.16169,16072.133419721,0
+OPY.US,D,20081216,000000,8.18379,8.55017,8.18379,8.30315,44781.560375991,0
+OPY.US,D,20081217,000000,8.18379,9.48537,8.18379,8.62074,121320.44897882,0
+OPY.US,D,20081218,000000,8.59449,9.45576,8.41353,9.03174,41815.706298161,0
+OPY.US,D,20081219,000000,9.07724,9.36325,8.9256,9.31952,24780.278060128,0
+OPY.US,D,20081222,000000,9.22425,9.27133,8.33425,8.52616,54263.582241625,0
+OPY.US,D,20081223,000000,8.48066,8.81503,8.37651,8.40583,36964.792644222,0
+OPY.US,D,20081224,000000,8.35468,8.45894,7.87974,8.31155,21010.158907913,0
+OPY.US,D,20081226,000000,8.17738,8.98,8.17738,8.34936,31450.410950332,0
+OPY.US,D,20081229,000000,8.3617,8.41353,8.02752,8.34936,35608.481643466,0
+OPY.US,D,20081230,000000,8.49419,9.03174,7.98249,8.97171,49764.154709616,0
+OPY.US,D,20081231,000000,9.09235,10.1893,8.98,9.58211,91640.636706092,0
+OPY.US,D,20090102,000000,9.64629,9.7766,9.1963,9.64629,17744.478051722,0
+OPY.US,D,20090105,000000,9.73712,10.3472,9.73712,9.92367,46724.3568655,0
+OPY.US,D,20090106,000000,10.1024,10.4064,10.0126,10.3917,38129.660195282,0
+OPY.US,D,20090107,000000,10.2455,10.362,9.90001,10.2228,30155.888576196,0
+OPY.US,D,20090108,000000,10.2228,10.4064,9.9316,10.4064,29788.195601383,0
+OPY.US,D,20090109,000000,10.5417,10.9514,10.2455,10.9357,88217.951962584,0
+OPY.US,D,20090112,000000,10.7717,10.7717,9.45576,9.47649,62817.761779631,0
+OPY.US,D,20090113,000000,9.5683,10.2376,9.29157,10.1103,53355.998480103,0
+OPY.US,D,20090114,000000,10.0649,10.0649,8.86933,8.89885,106779.86315665,0
+OPY.US,D,20090115,000000,8.98819,9.22425,8.19179,9.22425,30387.849158103,0
+OPY.US,D,20090116,000000,9.33482,10.1191,9.33482,10.05,53803.712791032,0
+OPY.US,D,20090120,000000,9.92367,9.94637,8.89165,8.89165,22046.384564204,0
+OPY.US,D,20090121,000000,9.07724,9.50906,8.59449,9.25505,30141.707579922,0
+OPY.US,D,20090122,000000,9.14823,9.14823,8.25597,8.3617,37771.083575217,0
+OPY.US,D,20090123,000000,8.18379,8.9183,8.07895,8.81503,30490.154916935,0
+OPY.US,D,20090126,000000,8.9256,9.57619,8.81503,9.42712,32931.312132637,0
+OPY.US,D,20090127,000000,9.41133,10.0126,9.27903,9.72132,30471.922207441,0
+OPY.US,D,20090128,000000,10.0422,10.5338,9.90001,10.1893,25097.324619677,0
+OPY.US,D,20090129,000000,10.0787,10.5259,9.42712,9.62754,31652.996611385,0
+OPY.US,D,20090130,000000,9.7766,9.93755,9.18862,9.85855,14772.546404059,0
+OPY.US,D,20090202,000000,9.79932,10.4154,9.52585,10.0954,16926.031981063,0
+OPY.US,D,20090203,000000,10.0126,10.0363,9.11565,9.11565,13404.08026364,0
+OPY.US,D,20090204,000000,9.03844,9.58805,8.71148,9.11565,17608.745658815,0
+OPY.US,D,20090205,000000,9.14251,9.22425,8.82974,8.87783,24848.144256581,0
+OPY.US,D,20090206,000000,8.9256,9.50117,8.77999,9.27903,33986.783426728,0
+OPY.US,D,20090209,000000,9.30598,10.4963,9.30598,10.2673,38535.844445696,0
+OPY.US,D,20090210,000000,10.3058,10.6019,9.86446,9.92367,45469.33869527,0
+OPY.US,D,20090211,000000,9.84275,10.3699,9.82103,9.99384,42243.162042985,0
+OPY.US,D,20090212,000000,9.8931,10.4154,9.46957,10.1981,29437.72240776,0
+OPY.US,D,20090213,000000,9.94637,10.4154,9.8931,10.2455,35691.541764498,0
+OPY.US,D,20090217,000000,10.1468,10.2228,9.29918,9.41133,22747.330951451,0
+OPY.US,D,20090218,000000,9.52585,9.63444,8.70516,9.18862,43398.913239298,0
+OPY.US,D,20090219,000000,9.16551,9.17992,7.35768,7.47654,65930.490461726,0
+OPY.US,D,20090220,000000,7.35768,7.87124,7.35768,7.64022,65663.077389135,0
+OPY.US,D,20090223,000000,7.73648,7.75918,7.18679,7.49174,40154.503877518,0
+OPY.US,D,20090224,000000,7.41741,7.51395,6.84452,7.43952,32127.047058252,0
+OPY.US,D,20090225,000000,7.65533,7.65533,7.01551,7.14196,28673.974465586,0
+OPY.US,D,20090226,000000,7.14196,7.43952,6.15996,6.88154,92972.637427522,0
+OPY.US,D,20090227,000000,6.88154,6.88894,6.42039,6.47281,55843.750397846,0
+OPY.US,D,20090302,000000,6.41299,6.41299,5.69883,6.19738,44748.133741917,0
+OPY.US,D,20090303,000000,6.0485,6.39838,5.87721,5.99617,54302.073517225,0
+OPY.US,D,20090304,000000,6.0485,6.19738,5.57226,5.92174,44067.445920776,0
+OPY.US,D,20090305,000000,5.68402,5.83279,5.19296,5.20027,39373.536154154,0
+OPY.US,D,20090306,000000,5.20757,5.49042,5.0588,5.30432,47072.804202513,0
+OPY.US,D,20090309,000000,5.27451,5.34164,4.98436,5.09612,56154.719387564,0
+OPY.US,D,20090310,000000,5.0588,6.17497,5.0588,5.55745,160504.56753988,0
+OPY.US,D,20090311,000000,5.61689,6.0407,5.30432,5.8401,96898.747538749,0
+OPY.US,D,20090312,000000,5.76585,7.68574,5.39386,7.44693,86563.840040078,0
+OPY.US,D,20090313,000000,7.39489,8.01419,7.06032,7.95921,88002.198233562,0
+OPY.US,D,20090316,000000,7.95921,8.756,7.70015,7.80499,73857.66737877,0
+OPY.US,D,20090317,000000,7.65533,7.98249,7.06753,7.84882,113187.6476158,0
+OPY.US,D,20090318,000000,7.5885,9.29157,7.5885,8.7411,114255.27404955,0
+OPY.US,D,20090319,000000,9.11565,9.29157,8.81503,9.00952,58066.115099609,0
+OPY.US,D,20090320,000000,8.82974,9.14823,8.39022,8.41353,34275.46799373,0
+OPY.US,D,20090323,000000,8.46517,9.28487,8.46517,8.9256,91705.464117629,0
+OPY.US,D,20090324,000000,8.9256,9.1963,8.27956,8.34224,92150.139643643,0
+OPY.US,D,20090325,000000,8.5864,8.79193,8.0063,8.30315,125091.58105934,0
+OPY.US,D,20090326,000000,8.42962,8.42962,8.06376,8.20561,81183.164882483,0
+OPY.US,D,20090327,000000,8.13097,8.32556,7.73648,7.92247,48000.646530139,0
+OPY.US,D,20090330,000000,7.76659,7.76659,7.16448,7.26093,44606.32377918,0
+OPY.US,D,20090331,000000,7.19399,7.62541,6.92606,7.42461,78961.813109026,0
+OPY.US,D,20090401,000000,7.50665,7.69255,7.43202,7.54377,51760.636399302,0
+OPY.US,D,20090402,000000,7.61821,8.05704,7.61821,7.89345,42212.774193827,0
+OPY.US,D,20090403,000000,7.85623,7.98249,7.57339,7.70805,42061.847876341,0
+OPY.US,D,20090406,000000,7.62541,7.72266,7.17158,7.67724,48237.671753573,0
+OPY.US,D,20090407,000000,7.62541,8.48066,7.45463,8.36959,118603.77526408,0
+OPY.US,D,20090408,000000,8.48698,8.55796,7.99908,8.22231,62386.254321586,0
+OPY.US,D,20090409,000000,8.30315,9.05355,8.30315,8.93301,38311.987290231,0
+OPY.US,D,20090413,000000,8.82974,9.10686,8.80032,9.07724,27151.543222765,0
+OPY.US,D,20090414,000000,8.87783,9.02423,8.54207,8.65145,36731.81913401,0
+OPY.US,D,20090415,000000,8.578,8.756,8.39803,8.56358,56968.100816696,0
+OPY.US,D,20090416,000000,8.70516,8.99649,8.31856,8.39022,41849.132932234,0
+OPY.US,D,20090417,000000,8.44374,8.44374,7.81161,8.07895,43000.832415326,0
+OPY.US,D,20090420,000000,7.93007,7.93007,7.07483,7.10485,64568.101891138,0
+OPY.US,D,20090421,000000,7.09705,7.23862,6.68813,7.13496,151881.50887711,0
+OPY.US,D,20090422,000000,7.13496,7.72266,7.10485,7.12687,80366.744668436,0
+OPY.US,D,20090423,000000,7.15697,7.51395,7.14947,7.33547,44003.631437544,0
+OPY.US,D,20090424,000000,7.62541,7.76659,7.38739,7.5956,113747.79696862,0
+OPY.US,D,20090427,000000,7.48415,7.49895,7.11236,7.46183,208140.55988012,0
+OPY.US,D,20090428,000000,7.4023,8.24224,7.19399,7.87124,96567.519982926,0
+OPY.US,D,20090429,000000,7.95367,8.31856,7.49174,8.06376,95418.85928475,0
+OPY.US,D,20090430,000000,8.07895,8.14648,7.83471,7.97529,123823.39482113,0
+OPY.US,D,20090501,000000,7.98249,8.59449,7.74359,8.36959,53392.463899092,0
+OPY.US,D,20090504,000000,8.37651,9.17331,8.30315,9.00952,125556.51515144,0
+OPY.US,D,20090505,000000,9.03844,9.29157,8.85364,9.10686,95118.019578084,0
+OPY.US,D,20090506,000000,9.22425,9.71638,8.93301,9.35633,92047.83388481,0
+OPY.US,D,20090507,000000,9.48537,9.5683,8.69045,8.9256,123916.58422521,0
+OPY.US,D,20090508,000000,9.00123,9.66307,8.80763,9.14823,329062.92803497,0
+OPY.US,D,20090511,000000,9.07724,10.0007,9.00123,9.67097,1695547.7806898,0
+OPY.US,D,20090512,000000,9.67097,9.67097,8.63694,9.33482,164932.07716221,0
+OPY.US,D,20090513,000000,9.36325,9.36325,8.65145,8.7411,127707.97487184,0
+OPY.US,D,20090514,000000,8.756,9.50117,8.40583,9.16551,75932.144547963,0
+OPY.US,D,20090515,000000,9.18862,9.55448,9.05355,9.17331,83305.249682024,0
+OPY.US,D,20090518,000000,9.205,10.0422,9.17331,9.979,124430.13887599,0
+OPY.US,D,20090519,000000,9.86446,10.5417,9.59495,10.3552,84702.077814992,0
+OPY.US,D,20090520,000000,10.6019,11.1449,10.5605,10.7717,168614.07155187,0
+OPY.US,D,20090521,000000,10.4608,10.4835,10.2308,10.4469,80830.66583225,0
+OPY.US,D,20090522,000000,10.4835,11.0768,10.0649,10.6404,96223.124359134,0
+OPY.US,D,20090526,000000,10.5259,11.2713,10.3413,11.2713,95563.708032403,0
+OPY.US,D,20090527,000000,11.2032,11.3098,10.289,10.3779,141916.32020988,0
+OPY.US,D,20090528,000000,10.4963,11.1202,10.3354,11.1142,86513.193624814,0
+OPY.US,D,20090529,000000,11.0116,11.0551,10.6019,11.0551,135765.81954027,0
+OPY.US,D,20090601,000000,11.1597,11.8675,10.8843,11.6781,199001.92070998,0
+OPY.US,D,20090602,000000,11.7915,13.5488,11.5892,13.3188,225048.35915169,0
+OPY.US,D,20090603,000000,13.225,13.458,13.0058,13.2902,128741.16174321,0
+OPY.US,D,20090604,000000,13.39,13.8519,13.2566,13.769,105880.38282158,0
+OPY.US,D,20090605,000000,13.7759,13.9022,13.0641,13.3672,103375.41112265,0
+OPY.US,D,20090608,000000,13.3672,13.3672,12.8301,13.1816,57947.602487893,0
+OPY.US,D,20090609,000000,13.1816,13.5192,12.84,13.3129,112075.4523366,0
+OPY.US,D,20090610,000000,13.39,13.39,12.7798,13.1678,91234.452455679,0
+OPY.US,D,20090611,000000,13.1678,14.159,13.1155,13.919,79336.596581976,0
+OPY.US,D,20090612,000000,13.8381,13.9872,13.3188,13.8519,44791.689659044,0
+OPY.US,D,20090615,000000,13.5488,14.0129,13.3613,14.0129,95388.471435591,0
+OPY.US,D,20090616,000000,14.159,14.4195,12.9467,12.9594,77695.652727438,0
+OPY.US,D,20090617,000000,12.997,13.3977,12.2743,13.1609,91551.499015228,0
+OPY.US,D,20090618,000000,13.1993,14.1393,13.1993,13.7137,117083.36987786,0
+OPY.US,D,20090619,000000,13.8963,14.4245,13.4857,13.9931,148139.75171745,0
+OPY.US,D,20090622,000000,13.7611,13.8223,13.3277,13.3543,140328.04862721,0
+OPY.US,D,20090623,000000,13.5952,13.692,12.8558,13.2566,52239.751487695,0
+OPY.US,D,20090624,000000,13.4067,13.8815,13.4067,13.692,38572.309864686,0
+OPY.US,D,20090625,000000,13.612,14.3525,13.4699,14.3435,97782.021020945,0
+OPY.US,D,20090626,000000,14.3071,16.9825,14.3071,16.9825,728783.68293235,0
+OPY.US,D,20090629,000000,16.2904,16.9153,16.165,16.4001,310294.37946661,0
+OPY.US,D,20090630,000000,16.6507,16.6863,15.6408,15.7484,151773.12554846,0
+OPY.US,D,20090701,000000,15.9824,16.9617,15.7257,16.4987,109435.76117308,0
+OPY.US,D,20090702,000000,16.1493,16.4208,15.9952,16.1285,79636.423360335,0
+OPY.US,D,20090706,000000,16.1285,16.7396,15.7622,16.6576,70004.488105523,0
+OPY.US,D,20090707,000000,16.7534,16.9025,16.4691,16.5422,101665.58814334,0
+OPY.US,D,20090708,000000,16.6162,16.629,15.3406,15.8768,108562.61697394,0
+OPY.US,D,20090709,000000,16.0337,16.0337,15.2972,15.4887,81660.254114265,0
+OPY.US,D,20090710,000000,15.3406,15.8639,15.3406,15.7711,69881.923780585,0
+OPY.US,D,20090713,000000,15.8945,17.2055,15.7119,17.096,95298.320816422,0
+OPY.US,D,20090714,000000,17.0437,17.4623,16.5826,17.1977,53929.315900886,0
+OPY.US,D,20090715,000000,17.4169,17.6399,17.0318,17.5481,126054.87587765,0
+OPY.US,D,20090716,000000,17.4623,17.4623,16.8818,17.2756,84450.871595284,0
+OPY.US,D,20090717,000000,17.4692,17.5413,17.1108,17.4623,44586.065213074,0
+OPY.US,D,20090720,000000,17.484,17.9933,17.4296,17.8275,88503.59774467,0
+OPY.US,D,20090721,000000,17.9006,18.6193,17.7555,18.6193,86760.348131301,0
+OPY.US,D,20090722,000000,18.3024,19.0438,18.2026,18.5018,69506.12737933,0
+OPY.US,D,20090723,000000,18.5165,19.0764,18.2422,18.9361,158845.39097584,0
+OPY.US,D,20090724,000000,19.4693,20.0103,18.7486,19.7812,90313.700626188,0
+OPY.US,D,20090727,000000,20.0103,20.2028,19.9026,20.0735,68506.367142028,0
+OPY.US,D,20090728,000000,20.0103,20.5425,19.9816,20.5118,86228.560771034,0
+OPY.US,D,20090729,000000,20.4022,20.808,20.109,20.6065,79144.140203975,0
+OPY.US,D,20090730,000000,20.6065,22.6018,20.6065,21.0381,197294.12358729,0
+OPY.US,D,20090731,000000,20.9946,21.576,20.8376,20.8376,46967.459658764,0
+OPY.US,D,20090803,000000,21.2019,21.576,20.9461,21.0528,58459.131282054,0
+OPY.US,D,20090804,000000,20.9511,21.3944,20.8297,21.3155,45217.119547257,0
+OPY.US,D,20090805,000000,21.3155,21.3815,20.4022,20.9107,39967.112141043,0
+OPY.US,D,20090806,000000,20.8297,21.1664,19.9224,20.1644,52612.509104035,0
+OPY.US,D,20090807,000000,20.5335,21.5583,20.5335,21.1209,74572.79476229,0
+OPY.US,D,20090810,000000,21.0163,21.7004,21.0163,21.4329,55025.304327188,0
+OPY.US,D,20090811,000000,21.4803,21.4803,20.8653,20.9196,60695.67698009,0
+OPY.US,D,20090812,000000,20.8376,21.8555,20.8376,21.6224,49958.636944227,0
+OPY.US,D,20090813,000000,21.576,21.9226,20.9591,21.4872,74057.214254908,0
+OPY.US,D,20090814,000000,21.4181,21.4181,19.7308,20.4951,59643.244470915,0
+OPY.US,D,20090817,000000,19.8335,19.8335,18.6133,19.1208,55030.368968714,0
+OPY.US,D,20090818,000000,19.4159,19.9609,19.1998,19.3419,33066.031597238,0
+OPY.US,D,20090819,000000,19.3084,20.0498,18.9628,19.9955,99145.422519838,0
+OPY.US,D,20090820,000000,20.028,20.028,19.485,19.6795,31587.156271543,0
+OPY.US,D,20090821,000000,19.9165,20.1485,19.7171,19.9373,49910.016385574,0
+OPY.US,D,20090824,000000,20.0498,20.4951,19.6795,19.8552,46047.720757579,0
+OPY.US,D,20090825,000000,20.028,20.6007,19.9373,20.4348,49507.883848382,0
+OPY.US,D,20090826,000000,20.4575,20.6826,19.6884,19.9816,60405.979484783,0
+OPY.US,D,20090827,000000,19.9866,19.9866,19.0082,19.9086,25270.535359878,0
+OPY.US,D,20090828,000000,20.0014,20.0014,19.3084,19.5443,50860.143135918,0
+OPY.US,D,20090831,000000,19.2462,19.4239,18.5098,19.2067,32019.676657893,0
+OPY.US,D,20090901,000000,19.1346,19.1791,17.9648,18.0645,96850.126980096,0
+OPY.US,D,20090902,000000,18.0802,18.7556,17.7121,17.8482,42821.544105294,0
+OPY.US,D,20090903,000000,18.1888,18.5552,17.8799,18.4425,43841.562908701,0
+OPY.US,D,20090904,000000,18.6055,19.3232,18.4367,19.2837,34496.286364278,0
+OPY.US,D,20090908,000000,19.6027,19.8257,19.4396,19.6884,43486.025073551,0
+OPY.US,D,20090909,000000,19.8198,20.5178,19.6954,20.4081,42725.315916293,0
+OPY.US,D,20090910,000000,20.2798,20.2798,19.7872,20.0804,40324.675832803,0
+OPY.US,D,20090911,000000,20.0498,20.1771,19.5847,20.0735,57411.763414405,0
+OPY.US,D,20090914,000000,19.9728,20.1002,19.5305,20.0666,26383.743567371,0
+OPY.US,D,20090915,000000,19.9303,20.028,18.8957,18.9708,73192.173482208,0
+OPY.US,D,20090916,000000,19.0764,19.3864,18.8513,19.3775,56496.07622644,0
+OPY.US,D,20090917,000000,19.4318,19.8109,19.3419,19.4159,27647.878092348,0
+OPY.US,D,20090918,000000,19.5443,19.562,19.0507,19.3775,48313.641376468,0
+OPY.US,D,20090921,000000,19.1208,19.2205,18.6598,18.7556,33668.723938873,0
+OPY.US,D,20090922,000000,18.9579,19.0438,18.791,18.952,57398.595346436,0
+OPY.US,D,20090923,000000,18.9628,19.3152,18.8277,18.8868,58056.998744862,0
+OPY.US,D,20090924,000000,18.952,18.952,18.4367,18.799,33059.954027406,0
+OPY.US,D,20090925,000000,18.6835,18.7832,17.944,18.4564,48982.174057946,0
+OPY.US,D,20090928,000000,18.6193,18.9708,18.2876,18.487,48055.344658624,0
+OPY.US,D,20090929,000000,18.4712,18.7033,18.249,18.3893,43086.931321274,0
+OPY.US,D,20090930,000000,18.3468,18.4425,17.7692,18.1168,61478.670560064,0
+OPY.US,D,20091001,000000,18.0882,18.0882,17.3419,17.3419,34126.567532855,0
+OPY.US,D,20091002,000000,17.1187,17.7199,17.0012,17.4366,41088.423774977,0
+OPY.US,D,20091005,000000,17.491,17.6104,17.1335,17.3419,57424.931482373,0
+OPY.US,D,20091006,000000,17.4079,18.1306,17.2204,17.7969,71545.152057839,0
+OPY.US,D,20091007,000000,17.7268,18.4367,17.6558,18.3893,25798.271006924,0
+OPY.US,D,20091008,000000,18.4939,19.1346,18.4939,18.791,36553.543752282,0
+OPY.US,D,20091009,000000,18.7556,20.2028,18.7556,20.0103,85740.329327894,0
+OPY.US,D,20091012,000000,20.1179,21.4409,20.0666,20.803,84823.629211624,0
+OPY.US,D,20091013,000000,20.8376,20.9511,20.0735,20.7952,44969.965040772,0
+OPY.US,D,20091014,000000,21.0449,21.3598,20.8514,21.1812,36773.349194526,0
+OPY.US,D,20091015,000000,20.9374,21.0242,20.7646,20.9107,59285.680779154,0
+OPY.US,D,20091016,000000,20.8297,20.9461,20.4802,20.8376,34785.983859586,0
+OPY.US,D,20091019,000000,20.8574,21.0825,20.6965,20.7952,31230.605508087,0
+OPY.US,D,20091020,000000,20.8514,21.1209,19.9689,20.4733,93103.305178902,0
+OPY.US,D,20091021,000000,20.4871,20.7359,19.493,19.5513,36652.810726198,0
+OPY.US,D,20091022,000000,19.5097,20.1179,19.493,19.8109,82814.992382273,0
+OPY.US,D,20091023,000000,19.7308,20.042,18.8069,18.8819,89117.432297664,0
+OPY.US,D,20091026,000000,18.9194,19.8494,18.8582,19.649,92784.232762742,0
+OPY.US,D,20091027,000000,19.7734,19.9866,19.0231,19.0507,46301.965762202,0
+OPY.US,D,20091028,000000,19.0162,19.1494,18.5165,18.5165,73186.095912376,0
+OPY.US,D,20091029,000000,18.6439,20.042,18.6055,19.6027,92274.729825191,0
+OPY.US,D,20091030,000000,19.493,19.5009,18.5749,18.9708,114773.89334185,0
+OPY.US,D,20091102,000000,19.0507,19.7428,18.9273,19.485,72172.154678801,0
+OPY.US,D,20091103,000000,19.3696,19.485,18.5966,19.1435,81476.914091012,0
+OPY.US,D,20091104,000000,19.3499,19.4693,18.8137,19.0438,53884.747055454,0
+OPY.US,D,20091105,000000,19.1998,20.2176,19.1119,20.1644,61174.792068483,0
+OPY.US,D,20091106,000000,20.0103,20.4486,19.7081,20.3864,81471.849449485,0
+OPY.US,D,20091109,000000,20.5029,20.7952,20.2798,20.7813,92014.407250736,0
+OPY.US,D,20091110,000000,20.6263,20.9374,20.4575,20.7122,55876.164103615,0
+OPY.US,D,20091111,000000,20.8653,20.8653,20.6065,20.649,53966.79424818,0
+OPY.US,D,20091112,000000,20.6412,21.0084,20.6215,20.6649,48281.2276707,0
+OPY.US,D,20091113,000000,20.7122,21.3815,20.5256,21.0893,64452.628064337,0
+OPY.US,D,20091116,000000,21.3747,22.1102,21.3747,21.9068,118430.56452388,0
+OPY.US,D,20091117,000000,21.8348,22.0579,21.6718,22.0085,50365.834122946,0
+OPY.US,D,20091118,000000,22.0726,22.3096,21.8278,22.3096,76967.357275949,0
+OPY.US,D,20091119,000000,22.0499,22.6532,21.7064,22.5051,105275.66462334,0
+OPY.US,D,20091120,000000,22.3945,22.8575,22.3165,22.7746,73843.486382496,0
+OPY.US,D,20091123,000000,22.9217,23.4272,22.8813,23.1812,73061.505730827,0
+OPY.US,D,20091124,000000,23.7549,23.7549,21.9462,22.896,66029.757435642,0
+OPY.US,D,20091125,000000,22.9621,23.3254,22.8269,22.9681,64273.339754304,0
+OPY.US,D,20091127,000000,21.7458,22.6828,21.7458,22.2592,56704.739457325,0
+OPY.US,D,20091130,000000,22.3263,23.6937,22.1555,23.4272,447005.2611157,0
+OPY.US,D,20091201,000000,23.7015,24.6543,23.7015,24.4529,109986.79417115,0
+OPY.US,D,20091202,000000,24.5309,24.8033,23.8872,24.3265,83552.40418851,0
+OPY.US,D,20091203,000000,24.4765,24.9228,23.9622,24.1794,66052.041858359,0
+OPY.US,D,20091204,000000,24.8102,25.0185,24.4992,24.9179,102967.20101562,0
+OPY.US,D,20091207,000000,24.8923,24.9959,24.5723,24.8033,45074.296656215,0
+OPY.US,D,20091208,000000,24.68,25.4135,24.365,24.6385,67944.191932603,0
+OPY.US,D,20091209,000000,24.7362,24.7362,23.9099,24.2465,41731.633248823,0
+OPY.US,D,20091210,000000,24.3868,24.6848,23.9395,24.0609,50958.397181529,0
+OPY.US,D,20091211,000000,24.1163,24.5072,23.9552,24.1409,63984.655187302,0
+OPY.US,D,20091214,000000,24.7678,24.7678,23.7094,24.3718,54480.348898952,0
+OPY.US,D,20091215,000000,24.2841,24.6088,23.901,24.1163,88224.029532415,0
+OPY.US,D,20091216,000000,24.4153,24.9386,24.2998,24.7283,81499.198513728,0
+OPY.US,D,20091217,000000,24.5506,24.7085,23.3511,23.589,56749.308302757,0
+OPY.US,D,20091218,000000,23.7994,23.8734,21.8555,22.9454,149117.22753203,0
+OPY.US,D,20091221,000000,23.1735,23.8378,23.1458,23.7608,46102.418886064,0
+OPY.US,D,20091222,000000,23.9475,24.6226,23.7608,23.9622,53351.946766882,0
+OPY.US,D,20091223,000000,24.2998,24.7362,24.2465,24.5506,77630.825315901,0
+OPY.US,D,20091224,000000,24.5802,24.7599,24.3965,24.6226,8371.8524430574,0
+OPY.US,D,20091228,000000,24.5131,24.9228,24.0402,24.3127,60780.762957733,0
+OPY.US,D,20091229,000000,24.4153,24.6385,24.2387,24.4992,7473.3850362828,0
+OPY.US,D,20091230,000000,24.3127,24.6286,23.8812,24.6019,34518.570786994,0
+OPY.US,D,20091231,000000,24.4687,24.9959,24.4153,24.7155,36555.569608893,0
+OPY.US,D,20100104,000000,24.8853,25.0185,24.7974,25.0185,29331.364935707,0
+OPY.US,D,20100105,000000,24.91,24.91,24.6168,24.7717,39937.737220189,0
+OPY.US,D,20100106,000000,24.672,24.7362,24.215,24.4934,24686.075727737,0
+OPY.US,D,20100107,000000,24.5219,24.7599,24.1794,24.6385,17519.607967952,0
+OPY.US,D,20100108,000000,24.5506,24.6928,23.8812,24.6226,20838.974024322,0
+OPY.US,D,20100111,000000,24.672,24.672,23.7015,23.7401,16278.770793996,0
+OPY.US,D,20100112,000000,23.5406,23.9395,22.5248,22.6235,39351.251731438,0
+OPY.US,D,20100113,000000,22.8536,23.1398,22.6472,22.8536,37171.430018497,0
+OPY.US,D,20100114,000000,22.7815,22.9533,22.6472,22.6897,18082.796105682,0
+OPY.US,D,20100115,000000,22.6975,22.7815,21.9462,22.6018,83773.222559059,0
+OPY.US,D,20100119,000000,22.5643,23.0244,22.4675,22.8269,60122.359559308,0
+OPY.US,D,20100120,000000,22.7509,22.8743,22.0351,22.6166,33856.115675348,0
+OPY.US,D,20100121,000000,22.6097,22.6305,21.576,22.3165,69639.833915625,0
+OPY.US,D,20100122,000000,22.2336,22.7055,21.5513,22.3412,60856.732580628,0
+OPY.US,D,20100125,000000,22.5051,22.5169,22.1634,22.2504,30239.961625534,0
+OPY.US,D,20100126,000000,22.0865,22.1763,21.8001,22.0579,30712.999144094,0
+OPY.US,D,20100127,000000,21.8555,22.117,21.1812,22.0351,33306.095605586,0
+OPY.US,D,20100128,000000,22.1457,22.1457,20.9461,20.9887,43638.977247646,0
+OPY.US,D,20100129,000000,21.0528,21.1881,19.6401,20.3153,77180.072220056,0
+OPY.US,D,20100201,000000,20.3242,21.663,20.3242,21.1959,49080.428103557,0
+OPY.US,D,20100202,000000,21.2828,21.2828,20.3775,20.3775,91838.157725619,0
+OPY.US,D,20100203,000000,20.3637,20.5809,19.1998,19.8415,106400.01504219,0
+OPY.US,D,20100204,000000,19.6321,19.954,19.2541,19.2925,67724.38649036,0
+OPY.US,D,20100205,000000,19.3005,19.4396,18.4149,19.263,148940.97800691,0
+OPY.US,D,20100208,000000,19.1564,19.1564,18.0092,18.2253,80420.429868615,0
+OPY.US,D,20100209,000000,18.4712,18.4712,17.9648,18.1089,101534.92039198,0
+OPY.US,D,20100210,000000,17.9648,19.0023,17.9361,18.9579,85818.324807399,0
+OPY.US,D,20100211,000000,18.8277,19.3636,18.636,19.2146,124358.22096631,0
+OPY.US,D,20100212,000000,19.0586,19.2541,18.9451,18.9579,56123.318610101,0
+OPY.US,D,20100216,000000,19.0675,19.3005,18.9273,19.2462,80064.892033465,0
+OPY.US,D,20100217,000000,19.2462,19.8109,19.1711,19.3419,60099.062208286,0
+OPY.US,D,20100218,000000,19.3419,19.3419,18.8868,19.0675,116581.97036676,0
+OPY.US,D,20100219,000000,19.0369,19.0586,18.6746,18.7427,55834.634043099,0
+OPY.US,D,20100222,000000,18.7556,18.952,18.3814,18.6193,46962.395017238,0
+OPY.US,D,20100223,000000,18.6193,18.6676,18.487,18.5245,67880.377449371,0
+OPY.US,D,20100224,000000,18.5245,18.9361,18.2333,18.7033,103988.23274733,0
+OPY.US,D,20100225,000000,18.3893,18.5966,18.1434,18.5966,61728.863851466,0
+OPY.US,D,20100226,000000,18.4643,18.7101,18.3981,18.6055,69441.299967792,0
+OPY.US,D,20100301,000000,18.5966,19.3232,18.5392,19.2698,69657.053696815,0
+OPY.US,D,20100302,000000,19.2373,20.2255,19.2373,19.954,127266.33813075,0
+OPY.US,D,20100303,000000,20.0942,20.2028,19.8109,19.9086,25406.267752785,0
+OPY.US,D,20100304,000000,19.9165,20.0202,19.7081,19.9461,16499.589164544,0
+OPY.US,D,20100305,000000,20.0014,20.2344,19.8712,20.0804,48060.40930015,0
+OPY.US,D,20100308,000000,20.1771,20.1889,19.8799,19.9224,25801.30979184,0
+OPY.US,D,20100309,000000,19.7961,20.1841,19.5009,19.7428,98561.975816002,0
+OPY.US,D,20100310,000000,19.6568,20.1179,19.6568,19.9086,54160.263554488,0
+OPY.US,D,20100311,000000,19.8198,20.0498,19.6027,19.8029,39831.379748136,0
+OPY.US,D,20100312,000000,19.9165,19.9165,19.3499,19.4782,36360.074445976,0
+OPY.US,D,20100315,000000,19.3696,19.493,19.3419,19.4012,30788.968766991,0
+OPY.US,D,20100316,000000,19.4396,19.7872,19.3636,19.562,38712.093970813,0
+OPY.US,D,20100317,000000,19.5513,19.6954,19.4012,19.5177,36359.061517671,0
+OPY.US,D,20100318,000000,19.4318,19.5927,19.3302,19.337,34901.457686387,0
+OPY.US,D,20100319,000000,19.4396,19.4396,18.5886,19.029,109913.86333316,0
+OPY.US,D,20100322,000000,18.8513,19.2146,18.7033,18.9361,35241.801596958,0
+OPY.US,D,20100323,000000,18.8819,18.952,18.6676,18.8424,54596.835654058,0
+OPY.US,D,20100324,000000,18.7832,19.105,18.7832,18.8424,86050.285389306,0
+OPY.US,D,20100325,000000,18.952,19.1564,18.5472,18.7832,71244.312351173,0
+OPY.US,D,20100326,000000,18.8513,18.9786,18.7773,18.8069,36450.225065145,0
+OPY.US,D,20100329,000000,18.8069,18.9273,18.7832,18.8819,34636.070470406,0
+OPY.US,D,20100330,000000,18.8513,19.0438,18.7832,18.9786,28243.479935846,0
+OPY.US,D,20100331,000000,18.8227,19.1435,18.7832,18.9786,58358.851379832,0
+OPY.US,D,20100401,000000,19.0813,19.1564,18.799,18.9579,33351.677379323,0
+OPY.US,D,20100405,000000,19.029,21.116,18.8582,21.0893,94215.500458088,0
+OPY.US,D,20100406,000000,21.0163,21.7064,20.6342,20.7646,94350.21992269,0
+OPY.US,D,20100407,000000,20.6342,20.9679,20.4575,20.6412,35957.941908783,0
+OPY.US,D,20100408,000000,20.5029,20.5809,19.9373,20.1257,49517.000203129,0
+OPY.US,D,20100409,000000,20.0577,20.0577,19.6027,19.7261,26309.799801085,0
+OPY.US,D,20100412,000000,19.6321,20.0666,19.5226,19.9224,42841.802671399,0
+OPY.US,D,20100413,000000,19.9866,20.2493,19.7872,20.042,54464.142046068,0
+OPY.US,D,20100414,000000,20.0942,20.4171,19.9026,20.1959,40608.295758279,0
+OPY.US,D,20100415,000000,20.1179,20.5178,19.9026,20.5118,23041.080159979,0
+OPY.US,D,20100416,000000,20.4951,20.5029,19.8257,20.1406,45582.78666546,0
+OPY.US,D,20100419,000000,19.9026,20.2255,19.7428,20.1771,34727.23401788,0
+OPY.US,D,20100420,000000,20.1959,20.6905,20.1485,20.6905,16035.668000732,0
+OPY.US,D,20100421,000000,20.649,21.0242,20.5809,20.8574,24353.835243609,0
+OPY.US,D,20100422,000000,20.573,20.8958,20.4951,20.881,12443.824230243,0
+OPY.US,D,20100423,000000,20.9047,20.9047,20.6965,20.9047,20251.475607265,0
+OPY.US,D,20100426,000000,21.1072,21.1072,20.8297,20.9461,14157.69892276,0
+OPY.US,D,20100427,000000,20.7952,20.8574,19.8198,20.3015,45266.753034216,0
+OPY.US,D,20100428,000000,20.4348,20.4348,20.0804,20.3568,16848.036501558,0
+OPY.US,D,20100429,000000,20.4575,20.9284,20.3568,20.8653,31443.320452195,0
+OPY.US,D,20100430,000000,20.6215,21.8091,20.6215,21.6294,52390.67780518,0
+OPY.US,D,20100503,000000,21.6412,22.6235,21.6224,22.6235,45189.770483015,0
+OPY.US,D,20100504,000000,22.2701,22.3945,21.7922,21.9936,58704.259931929,0
+OPY.US,D,20100505,000000,21.8141,22.0351,21.4102,21.4645,54644.443284407,0
+OPY.US,D,20100506,000000,21.425,21.425,19.5177,20.649,90132.386459545,0
+OPY.US,D,20100507,000000,20.5592,20.5592,19.3419,19.5374,57610.297362237,0
+OPY.US,D,20100510,000000,20.8297,20.9818,20.3637,20.9679,49313.40161377,0
+OPY.US,D,20100511,000000,20.7813,21.3747,20.7813,21.0242,25893.48626762,0
+OPY.US,D,20100512,000000,20.9461,21.5119,20.7646,21.3815,67135.875144998,0
+OPY.US,D,20100513,000000,21.2019,21.5346,21.2019,21.2828,21495.351566137,0
+OPY.US,D,20100514,000000,21.1732,21.2543,20.8297,21.0291,22605.520988713,0
+OPY.US,D,20100517,000000,21.2463,21.4872,20.8297,21.4032,63896.530424744,0
+OPY.US,D,20100518,000000,21.7765,21.9779,20.9511,21.0005,62820.800564547,0
+OPY.US,D,20100519,000000,20.9284,21.0676,20.1841,20.4575,74312.472187836,0
+OPY.US,D,20100520,000000,20.1485,20.2976,19.1346,19.2373,113336.54807667,0
+OPY.US,D,20100521,000000,18.9194,19.4782,18.6923,19.4159,89336.224811602,0
+OPY.US,D,20100524,000000,19.3084,19.493,18.3981,18.7338,43986.411656354,0
+OPY.US,D,20100525,000000,18.2648,19.2698,18.2648,19.2462,124395.69931361,0
+OPY.US,D,20100526,000000,19.649,20.0202,19.3499,19.6321,141968.99248174,0
+OPY.US,D,20100527,000000,20.0873,20.8208,19.8494,20.7487,55161.036720094,0
+OPY.US,D,20100528,000000,20.7576,20.9284,20.5118,20.7813,56399.84803744,0
+OPY.US,D,20100601,000000,20.6649,20.6649,19.8494,19.8552,46436.685226802,0
+OPY.US,D,20100602,000000,19.9728,20.6412,19.6884,20.6125,55900.474382942,0
+OPY.US,D,20100603,000000,20.6737,20.6737,19.8869,20.6007,73316.763663756,0
+OPY.US,D,20100604,000000,20.1554,20.4486,19.569,19.6401,110408.17234614,0
+OPY.US,D,20100607,000000,19.6648,19.8198,18.7773,18.8069,71165.303943362,0
+OPY.US,D,20100608,000000,19.0764,19.4318,18.7832,19.3499,109668.73468329,0
+OPY.US,D,20100609,000000,19.5177,20.2344,18.799,18.9579,89214.67341497,0
+OPY.US,D,20100610,000000,19.2294,19.4396,18.8137,19.3499,72031.357644367,0
+OPY.US,D,20100611,000000,19.029,19.3499,18.9273,19.3302,75078.24598662,0
+OPY.US,D,20100614,000000,19.4159,19.8109,19.2146,19.3587,71864.224473998,0
+OPY.US,D,20100615,000000,19.6568,20.2255,19.4604,20.1959,115294.53849077,0
+OPY.US,D,20100616,000000,20.028,20.4289,19.9728,20.028,61849.402319793,0
+OPY.US,D,20100617,000000,20.1406,20.1771,19.5374,19.6321,25644.305904523,0
+OPY.US,D,20100618,000000,19.7812,19.8632,19.2925,19.3005,76899.491079495,0
+OPY.US,D,20100621,000000,19.5226,19.9866,19.1869,19.2925,65534.435494366,0
+OPY.US,D,20100622,000000,19.2925,19.7308,19.0813,19.0962,67244.258473662,0
+OPY.US,D,20100623,000000,19.0023,19.0813,18.7033,18.791,78016.751000209,0
+OPY.US,D,20100624,000000,18.5749,19.2925,18.5749,18.799,83110.767447412,0
+OPY.US,D,20100625,000000,18.8868,19.2146,18.7486,19.0369,111647.99659179,0
+OPY.US,D,20100628,000000,19.0764,19.1494,18.8868,19.0162,28417.703604353,0
+OPY.US,D,20100629,000000,18.6439,18.8819,18.1029,18.2253,79677.953420852,0
+OPY.US,D,20100630,000000,18.2757,18.4168,17.7001,17.8196,107223.52575437,0
+OPY.US,D,20100701,000000,17.8799,17.8799,17.1493,17.7121,103904.15969799,0
+OPY.US,D,20100702,000000,17.7792,17.8186,17.0437,17.0742,49076.376390336,0
+OPY.US,D,20100706,000000,17.4366,17.5413,16.8867,16.9488,48862.648517925,0
+OPY.US,D,20100707,000000,17.0318,17.3329,16.9686,17.3329,79649.591428305,0
+OPY.US,D,20100708,000000,17.4692,17.4692,17.1256,17.4237,62818.774707937,0
+OPY.US,D,20100709,000000,17.3249,17.8325,17.3249,17.7633,90897.147330023,0
+OPY.US,D,20100712,000000,17.6637,17.7199,17.1928,17.5708,61686.320862644,0
+OPY.US,D,20100713,000000,17.7792,19.263,17.7792,19.1494,78477.633379106,0
+OPY.US,D,20100714,000000,19.0962,19.0962,18.6598,18.7832,37101.537965433,0
+OPY.US,D,20100715,000000,18.7773,19.105,18.3527,18.7556,47718.03953297,0
+OPY.US,D,20100716,000000,18.5472,18.6282,17.9006,17.9293,52046.282181389,0
+OPY.US,D,20100719,000000,17.944,18.0092,17.6468,17.8404,10618.527424147,0
+OPY.US,D,20100720,000000,17.557,18.4791,17.557,18.4643,60619.707357195,0
+OPY.US,D,20100721,000000,18.5966,18.9036,17.8916,17.9006,66477.471746572,0
+OPY.US,D,20100722,000000,18.1523,18.6133,18.1029,18.5392,40124.11602836,0
+OPY.US,D,20100723,000000,18.4051,19.0369,18.025,19.029,29901.643571574,0
+OPY.US,D,20100726,000000,19.0438,20.1889,18.8137,20.1712,46746.641288215,0
+OPY.US,D,20100727,000000,20.3775,20.8169,20.3775,20.6737,39679.440502346,0
+OPY.US,D,20100728,000000,20.7122,20.7873,20.1959,20.3242,37125.84824476,0
+OPY.US,D,20100729,000000,20.423,20.9047,20.423,20.6826,61218.34798561,0
+OPY.US,D,20100730,000000,20.8169,21.3598,20.5178,21.2976,47649.160408211,0
+OPY.US,D,20100802,000000,21.576,22.2177,21.3155,22.1634,94233.733167583,0
+OPY.US,D,20100803,000000,22.1634,22.1634,21.1732,21.2019,84981.646027246,0
+OPY.US,D,20100804,000000,21.269,21.4409,21.0005,21.3747,47516.46680022,0
+OPY.US,D,20100805,000000,21.1732,21.4181,21.0893,21.1595,46019.358765032,0
+OPY.US,D,20100806,000000,20.89,21.0449,20.109,20.573,49984.973080164,0
+OPY.US,D,20100809,000000,20.7221,21.1456,20.3242,21.0005,48570.925166007,0
+OPY.US,D,20100810,000000,20.6965,20.6965,20.1327,20.1771,50136.912325954,0
+OPY.US,D,20100811,000000,19.569,19.6648,18.4791,18.5629,81489.069230675,0
+OPY.US,D,20100812,000000,18.1651,18.5552,17.9865,18.0487,35773.588957225,0
+OPY.US,D,20100813,000000,17.9223,18.1306,17.6163,17.7348,69187.054963169,0
+OPY.US,D,20100816,000000,17.5136,18.174,17.5136,17.9094,42425.489137933,0
+OPY.US,D,20100817,000000,18.0802,18.7033,17.8482,18.5245,63313.083720908,0
+OPY.US,D,20100818,000000,18.5689,18.5689,18.249,18.2648,33308.121462197,0
+OPY.US,D,20100819,000000,18.1376,18.1829,17.2974,17.3052,97555.125080563,0
+OPY.US,D,20100820,000000,17.1493,18.1651,17.015,17.8186,78364.185408916,0
+OPY.US,D,20100823,000000,18.0013,18.0645,17.1641,17.2145,36288.156536302,0
+OPY.US,D,20100824,000000,16.8521,17.1848,16.709,16.8067,41925.10255513,0
+OPY.US,D,20100825,000000,16.6221,17.3723,16.4474,17.2599,34128.593389466,0
+OPY.US,D,20100826,000000,17.2915,17.4366,16.9094,16.9686,29371.882067917,0
+OPY.US,D,20100827,000000,17.172,17.9293,17.0377,17.9006,37201.817867655,0
+OPY.US,D,20100830,000000,17.7792,17.7792,17.2204,17.2451,27355.141812124,0
+OPY.US,D,20100831,000000,17.1315,17.5777,17.0357,17.3319,28587.875559639,0
+OPY.US,D,20100901,000000,17.6715,18.487,17.4445,18.2727,43929.687671259,0
+OPY.US,D,20100902,000000,18.2205,18.4149,17.7071,18.1168,17382.86264674,0
+OPY.US,D,20100903,000000,18.3527,18.9628,18.2876,18.874,31260.993357247,0
+OPY.US,D,20100907,000000,18.8513,18.8651,17.8799,17.9726,52663.155519298,0
+OPY.US,D,20100908,000000,18.0882,18.5818,18.0319,18.4505,26041.373800189,0
+OPY.US,D,20100909,000000,18.791,18.791,18.1651,18.3093,11511.930189395,0
+OPY.US,D,20100910,000000,18.333,18.6923,18.3093,18.636,35835.377583846,0
+OPY.US,D,20100913,000000,18.874,19.2373,18.6835,19.1633,33948.292151127,0
+OPY.US,D,20100914,000000,19.1277,19.2837,18.8957,19.1711,34324.088552383,0
+OPY.US,D,20100915,000000,19.1346,19.2925,19.0507,19.1494,30043.453534311,0
+OPY.US,D,20100916,000000,19.0231,19.2146,18.4712,18.5245,14869.787521365,0
+OPY.US,D,20100917,000000,18.6973,19.1208,18.5818,19.0162,13061.710496458,0
+OPY.US,D,20100920,000000,18.9708,19.9373,18.7832,19.9165,35319.797076463,0
+OPY.US,D,20100921,000000,19.9026,19.9026,19.4604,19.6401,29111.559493463,0
+OPY.US,D,20100922,000000,19.6401,19.8029,19.4159,19.7261,41206.936386693,0
+OPY.US,D,20100923,000000,19.5177,19.9728,19.2462,19.2837,23280.131240023,0
+OPY.US,D,20100924,000000,19.6253,20.0103,19.6253,19.9866,30344.293240977,0
+OPY.US,D,20100927,000000,20.0014,20.0873,19.569,19.9955,18906.306817867,0
+OPY.US,D,20100928,000000,20.0873,20.2798,19.7081,20.2798,25681.784251818,0
+OPY.US,D,20100929,000000,20.1485,20.4733,19.8415,20.3707,41385.211768421,0
+OPY.US,D,20100930,000000,20.5651,20.803,20.2176,20.7952,77621.708961154,0
+OPY.US,D,20101001,000000,20.7813,20.8574,20.4871,20.6826,33120.729725722,0
+OPY.US,D,20101004,000000,20.649,20.6826,19.7872,19.8335,27879.838674254,0
+OPY.US,D,20101005,000000,20.1485,21.346,19.6884,21.269,65335.901546532,0
+OPY.US,D,20101006,000000,21.1881,21.352,20.7359,20.8208,41758.982313066,0
+OPY.US,D,20101007,000000,21.0608,21.0608,20.2581,20.4289,21271.494410672,0
+OPY.US,D,20101008,000000,20.4644,20.881,20.266,20.729,28459.233664869,0
+OPY.US,D,20101011,000000,20.7359,20.9461,20.7359,20.8514,18680.423805791,0
+OPY.US,D,20101012,000000,20.7221,20.9047,20.7221,20.8574,35928.566987931,0
+OPY.US,D,20101013,000000,21.0084,21.4409,20.8376,21.1072,71314.204404236,0
+OPY.US,D,20101014,000000,21.1269,21.1881,20.7952,20.9047,40270.990632624,0
+OPY.US,D,20101015,000000,21.2246,21.2246,20.6965,20.7033,41997.020464804,0
+OPY.US,D,20101018,000000,20.8208,21.0291,20.8208,20.9461,29624.101215929,0
+OPY.US,D,20101019,000000,20.5029,21.0291,20.1644,20.2581,24550.343334831,0
+OPY.US,D,20101020,000000,20.4486,21.0381,20.4081,20.5335,16823.726222231,0
+OPY.US,D,20101021,000000,20.7487,20.9284,19.337,19.7081,28155.355173288,0
+OPY.US,D,20101022,000000,19.8494,19.8632,19.0162,19.6321,20691.086491752,0
+OPY.US,D,20101025,000000,19.7872,19.954,19.3636,19.5097,13589.446143504,0
+OPY.US,D,20101026,000000,19.3942,19.7517,19.2768,19.3419,35526.434450738,0
+OPY.US,D,20101027,000000,19.1564,19.5226,18.6746,19.0507,39970.150925959,0
+OPY.US,D,20101028,000000,19.2925,19.3499,19.0231,19.0813,13390.912195671,0
+OPY.US,D,20101029,000000,18.5649,19.2847,18.1296,18.9341,76702.982988273,0
+OPY.US,D,20101101,000000,19.0675,19.1791,18.636,18.8277,33779.133124147,0
+OPY.US,D,20101102,000000,19.1277,19.2698,18.8277,19.2373,24710.386007064,0
+OPY.US,D,20101103,000000,19.2768,19.3419,19.1346,19.2205,18231.696566557,0
+OPY.US,D,20101104,000000,19.493,20.1554,19.493,20.1485,31465.604874911,0
+OPY.US,D,20101105,000000,20.1889,20.2344,19.9373,20.0873,26657.234209793,0
+OPY.US,D,20101108,000000,19.9373,19.9866,19.6795,19.8799,10277.170585271,0
+OPY.US,D,20101109,000000,19.8198,19.8552,18.7486,18.8957,43477.921647109,0
+OPY.US,D,20101110,000000,18.9628,19.5513,18.9628,19.4555,31371.402542521,0
+OPY.US,D,20101111,000000,19.3005,19.5513,19.1791,19.2146,12463.069868043,0
+OPY.US,D,20101112,000000,19.0438,19.2067,18.5749,18.5886,19494.818163229,0
+OPY.US,D,20101115,000000,18.6676,18.8227,18.2253,18.2333,34179.239804729,0
+OPY.US,D,20101116,000000,18.2205,18.3162,17.5274,17.6942,60390.785560204,0
+OPY.US,D,20101117,000000,17.6942,18.256,17.2362,18.0319,27811.972477801,0
+OPY.US,D,20101118,000000,18.1948,18.5629,17.9648,18.2205,30419.249935567,0
+OPY.US,D,20101119,000000,18.2333,18.2333,18.0487,18.0724,23384.462855466,0
+OPY.US,D,20101122,000000,18.0013,18.1523,17.8186,17.9865,24710.386007064,0
+OPY.US,D,20101123,000000,17.6715,17.8186,17.5481,17.5787,17320.061091814,0
+OPY.US,D,20101124,000000,17.8275,18.0565,17.6211,17.7633,27544.55940521,0
+OPY.US,D,20101126,000000,17.6311,17.9293,17.6311,17.7633,16082.262702774,0
+OPY.US,D,20101129,000000,17.5787,17.9006,17.5787,17.788,21515.610132243,0
+OPY.US,D,20101130,000000,17.5047,17.6399,17.4079,17.5481,51686.692633018,0
+OPY.US,D,20101201,000000,17.9726,17.9726,17.5867,17.6942,38232.97888242,0
+OPY.US,D,20101202,000000,17.6785,18.0802,17.5481,17.8916,46572.417619709,0
+OPY.US,D,20101203,000000,17.788,18.1651,17.7417,17.8572,27340.96081585,0
+OPY.US,D,20101206,000000,17.7792,18.3724,17.7792,18.2116,52582.121254877,0
+OPY.US,D,20101207,000000,18.5392,18.8819,18.3093,18.799,59761.757082631,0
+OPY.US,D,20101208,000000,18.2648,18.5245,18.0724,18.1168,41731.633248823,0
+OPY.US,D,20101209,000000,18.3409,19.0438,18.2945,18.8868,61647.829587044,0
+OPY.US,D,20101210,000000,18.8868,20.3015,18.7773,20.1644,78010.673430378,0
+OPY.US,D,20101213,000000,20.1771,20.1771,19.8109,19.8415,47926.702763855,0
+OPY.US,D,20101214,000000,19.9955,20.1771,19.4318,20.042,42793.182112746,0
+OPY.US,D,20101215,000000,20.0014,20.266,19.7517,19.9224,53909.05733478,0
+OPY.US,D,20101216,000000,19.9086,20.2117,19.577,20.042,53438.045672829,0
+OPY.US,D,20101217,000000,19.9224,20.266,19.4318,19.9373,110139.74634524,0
+OPY.US,D,20101220,000000,20.0014,20.0014,19.5226,19.7872,61840.285965045,0
+OPY.US,D,20101221,000000,19.9373,20.1327,19.7585,19.9609,46549.120268688,0
+OPY.US,D,20101222,000000,19.9728,20.0103,19.8029,19.9955,21736.428502791,0
+OPY.US,D,20101223,000000,20.0202,20.34,20.0202,20.1771,33452.970209851,0
+OPY.US,D,20101227,000000,20.2887,20.4802,20.0873,20.4289,23566.789950414,0
+OPY.US,D,20101228,000000,20.4022,20.649,20.3153,20.4951,17588.48709271,0
+OPY.US,D,20101229,000000,20.4981,20.5849,20.1732,20.268,25722.301384029,0
+OPY.US,D,20101230,000000,20.2995,20.3964,19.9392,19.9392,19772.360518872,0
+OPY.US,D,20101231,000000,19.8395,19.8395,19.5009,19.5009,25241.160439025,0
+OPY.US,D,20110103,000000,19.6707,20.0666,19.6027,19.9609,28540.267929291,0
+OPY.US,D,20110104,000000,19.954,19.954,18.9194,19.2698,48284.266455616,0
+OPY.US,D,20110105,000000,19.1791,19.2205,18.5886,19.105,25080.104838488,0
+OPY.US,D,20110106,000000,19.0438,19.1711,18.6439,18.718,40212.240790918,0
+OPY.US,D,20110107,000000,18.718,19.0902,18.3241,18.7673,38194.48760682,0
+OPY.US,D,20110110,000000,18.6193,18.8582,18.5165,18.7832,55794.116910888,0
+OPY.US,D,20110111,000000,18.8582,19.485,18.7101,19.3499,33893.594022643,0
+OPY.US,D,20110112,000000,19.5847,19.7171,19.493,19.5572,16122.779834985,0
+OPY.US,D,20110113,000000,19.649,19.649,19.3636,19.6027,18349.196249968,0
+OPY.US,D,20110114,000000,19.6648,19.9165,19.6094,19.7428,23668.082780942,0
+OPY.US,D,20110118,000000,19.6648,20.5256,19.4476,20.1959,42525.769040155,0
+OPY.US,D,20110119,000000,20.1179,20.1179,19.0438,19.2294,35328.913431211,0
+OPY.US,D,20110120,000000,19.0507,19.3302,18.9786,19.029,18472.773503211,0
+OPY.US,D,20110121,000000,19.337,19.493,18.799,18.8424,28043.933059709,0
+OPY.US,D,20110124,000000,19.0507,19.1346,18.7832,18.799,19869.601636179,0
+OPY.US,D,20110125,000000,18.7101,19.0675,18.7101,18.8819,27101.909735807,0
+OPY.US,D,20110126,000000,19.0082,19.6027,18.7101,19.0675,43248.999850118,0
+OPY.US,D,20110127,000000,18.9628,19.3696,18.9628,19.0902,18035.188475334,0
+OPY.US,D,20110128,000000,19.3005,20.1712,18.9628,19.0231,60808.112021975,0
+OPY.US,D,20110131,000000,19.2887,19.7782,19.2887,19.414,35247.879166789,0
+OPY.US,D,20110201,000000,19.5009,19.6707,18.9865,19.6253,66503.807882508,0
+OPY.US,D,20110202,000000,19.4555,20.0873,19.4555,20.0498,34895.380116555,0
+OPY.US,D,20110203,000000,20.0873,20.2798,19.8958,20.1257,52763.43542152,0
+OPY.US,D,20110204,000000,20.1712,20.1841,19.9461,20.0735,30243.00041045,0
+OPY.US,D,20110207,000000,20.0498,20.7033,20.0498,20.4802,34827.513920102,0
+OPY.US,D,20110208,000000,20.5335,20.6263,20.2798,20.5335,35504.150028022,0
+OPY.US,D,20110209,000000,20.4575,21.1269,20.3075,20.9284,56238.792436901,0
+OPY.US,D,20110210,000000,20.8169,21.4181,20.5928,21.0608,93733.346584779,0
+OPY.US,D,20110211,000000,21.0291,21.5346,20.8741,21.5257,23676.186207384,0
+OPY.US,D,20110214,000000,21.576,21.655,21.4032,21.4931,18844.518191245,0
+OPY.US,D,20110215,000000,21.3815,21.7064,21.3598,21.655,25660.512757407,0
+OPY.US,D,20110216,000000,21.6797,22.1102,21.6718,22.1102,37202.83079596,0
+OPY.US,D,20110218,000000,22.3165,23.5406,22.3165,23.2208,67009.259106838,0
+OPY.US,D,20110222,000000,23.0678,23.8062,22.8032,23.3076,98003.852319798,0
+OPY.US,D,20110223,000000,23.2573,24.0323,22.2938,22.6532,118758.75329478,0
+OPY.US,D,20110224,000000,22.6166,23.0855,22.3491,22.7222,42069.951302783,0
+OPY.US,D,20110225,000000,22.8091,24.1794,22.0085,24.1043,77703.75615388,0
+OPY.US,D,20110228,000000,24.1804,24.4716,23.6857,24.4203,38246.146950388,0
+OPY.US,D,20110301,000000,24.3868,24.5072,24.0016,24.3206,43754.451074447,0
+OPY.US,D,20110302,000000,24.3482,24.3482,23.7549,23.8812,33687.969576673,0
+OPY.US,D,20110303,000000,24.3058,24.5506,24.2604,24.4302,44626.582345285,0
+OPY.US,D,20110304,000000,24.3965,24.3965,23.5406,23.9849,35691.541764498,0
+OPY.US,D,20110307,000000,24.1715,24.1715,23.2998,23.6522,30411.146509124,0
+OPY.US,D,20110308,000000,23.7302,24.3127,23.4725,23.9849,24264.697552746,0
+OPY.US,D,20110309,000000,23.9849,24.1409,23.5811,23.7302,32269.869949295,0
+OPY.US,D,20110310,000000,23.589,23.589,21.9462,21.9621,70352.935442535,0
+OPY.US,D,20110311,000000,21.9462,22.0726,21.6867,21.8278,36058.221811005,0
+OPY.US,D,20110314,000000,21.8278,22.5248,21.0893,22.2454,39416.079142976,0
+OPY.US,D,20110315,000000,21.8802,22.9878,21.8802,22.5564,52797.874983899,0
+OPY.US,D,20110316,000000,22.5564,23.0321,22.3412,22.4251,51771.77861066,0
+OPY.US,D,20110317,000000,22.7913,22.8634,22.5445,22.7242,41178.574394146,0
+OPY.US,D,20110318,000000,22.8476,23.8872,22.8476,23.7401,97829.628651292,0
+OPY.US,D,20110321,000000,24.0016,24.4687,23.7687,24.4598,31100.950685013,0
+OPY.US,D,20110322,000000,24.2604,24.5437,24.215,24.3413,19370.227981681,0
+OPY.US,D,20110323,000000,24.215,24.7678,23.8231,24.7283,52080.721743768,0
+OPY.US,D,20110324,000000,24.7283,24.7442,24.2998,24.3965,23879.784796743,0
+OPY.US,D,20110325,000000,24.5585,25.2426,24.3551,24.6286,37095.460395602,0
+OPY.US,D,20110328,000000,24.672,24.7224,24.2781,24.3265,43803.071633101,0
+OPY.US,D,20110329,000000,24.1863,24.5802,23.9315,24.1043,35421.08990699,0
+OPY.US,D,20110330,000000,24.1794,24.6286,24.0669,24.5881,25843.852780662,0
+OPY.US,D,20110331,000000,24.6138,25.0097,24.6078,24.9347,30525.60740762,0
+OPY.US,D,20110401,000000,25.1104,25.2812,24.9959,25.2595,40166.659017181,0
+OPY.US,D,20110404,000000,25.2525,25.9396,24.9228,25.7096,80390.042019457,0
+OPY.US,D,20110405,000000,25.6681,25.6681,24.3443,24.6345,38990.649254762,0
+OPY.US,D,20110406,000000,24.7007,24.901,24.5506,24.5723,48895.062223693,0
+OPY.US,D,20110407,000000,24.5111,24.6888,23.8625,23.8684,32106.788492146,0
+OPY.US,D,20110408,000000,24.0225,24.0225,23.2781,23.366,70661.878575643,0
+OPY.US,D,20110411,000000,23.2909,23.436,23.0767,23.2277,25180.384740709,0
+OPY.US,D,20110412,000000,23.1082,23.2988,22.3895,22.429,25149.996891551,0
+OPY.US,D,20110413,000000,22.278,23.0767,22.1634,22.2859,42966.392852947,0
+OPY.US,D,20110414,000000,22.278,22.3865,22.1931,22.2938,17270.427604856,0
+OPY.US,D,20110415,000000,22.4389,22.4459,22.2089,22.3638,31623.621690533,0
+OPY.US,D,20110418,000000,22.2661,22.9217,22.2592,22.896,35301.564366969,0
+OPY.US,D,20110419,000000,22.9878,23.1812,22.7282,22.8032,38566.232294854,0
+OPY.US,D,20110420,000000,22.8407,22.8813,22.3797,22.6166,27085.702882923,0
+OPY.US,D,20110421,000000,22.8032,22.8032,22.5248,22.6709,29741.600899341,0
+OPY.US,D,20110425,000000,22.5495,22.5938,22.432,22.5396,12292.897912758,0
+OPY.US,D,20110426,000000,22.6492,23.3245,22.5139,23.1655,23059.312869474,0
+OPY.US,D,20110427,000000,23.1014,23.1595,22.9533,23.0027,8720.2997800703,0
+OPY.US,D,20110428,000000,23.0321,24.1863,23.0321,24.0323,54119.746422277,0
+OPY.US,D,20110429,000000,24.0273,24.0273,22.5673,22.8476,34688.74274228,0
+OPY.US,D,20110502,000000,22.8743,22.8743,21.2394,21.2394,44043.135641449,0
+OPY.US,D,20110503,000000,21.9719,21.9799,21.2394,21.584,52621.625458782,0
+OPY.US,D,20110504,000000,21.6481,21.737,20.9877,20.9877,33725.447923968,0
+OPY.US,D,20110505,000000,20.7389,21.1585,20.6095,20.9017,51851.799946776,0
+OPY.US,D,20110506,000000,21.2523,21.8505,20.6036,20.6312,54329.422581467,0
+OPY.US,D,20110509,000000,20.8357,20.8357,20.0893,20.6925,95091.683442147,0
+OPY.US,D,20110510,000000,21.1189,21.6718,20.577,21.5513,67437.727779968,0
+OPY.US,D,20110511,000000,21.5257,21.6136,20.9501,21.0657,64061.637738503,0
+OPY.US,D,20110512,000000,20.9708,21.9156,20.9077,21.8368,84253.350575757,0
+OPY.US,D,20110513,000000,21.8101,21.9078,21.1654,21.273,43740.270078173,0
+OPY.US,D,20110516,000000,21.1348,22.112,21.1348,21.4793,88501.57188806,0
+OPY.US,D,20110517,000000,21.3233,21.8278,20.9798,21.5583,95570.79853054,0
+OPY.US,D,20110518,000000,21.5415,22.0973,21.424,21.7231,53672.032111347,0
+OPY.US,D,20110519,000000,21.9156,21.9156,21.0361,21.1585,43011.974626684,0
+OPY.US,D,20110520,000000,20.9432,21.1348,20.7616,20.9254,36231.432551207,0
+OPY.US,D,20110523,000000,20.4981,21.3815,20.4981,21.2453,35242.814525263,0
+OPY.US,D,20110524,000000,21.4092,21.4092,20.2206,20.5286,53230.395370249,0
+OPY.US,D,20110525,000000,20.4042,21.1436,20.4042,20.5375,65559.758701997,0
+OPY.US,D,20110526,000000,20.5218,20.886,20.4318,20.8564,23597.177799572,0
+OPY.US,D,20110527,000000,20.8939,21.2453,20.8939,20.9926,22886.102129273,0
+OPY.US,D,20110531,000000,21.2079,21.3875,20.7923,21.2296,104151.31420448,0
+OPY.US,D,20110601,000000,21.0735,21.0735,19.7081,19.7744,62743.818013346,0
+OPY.US,D,20110602,000000,19.7971,20.037,19.7308,19.9619,26999.603976975,0
+OPY.US,D,20110603,000000,19.6253,20.4536,19.4476,19.5443,56283.361282334,0
+OPY.US,D,20110606,000000,19.4308,19.7308,19.1691,19.1849,34949.065316734,0
+OPY.US,D,20110607,000000,19.3933,19.7438,19.1771,19.4693,51613.761795038,0
+OPY.US,D,20110608,000000,19.4149,20.0893,19.3222,19.7595,49485.599425666,0
+OPY.US,D,20110609,000000,19.5513,20.029,19.103,19.7081,56245.882935038,0
+OPY.US,D,20110610,000000,20.0745,20.0745,19.0952,19.262,50116.653759849,0
+OPY.US,D,20110613,000000,19.3222,19.5443,19.027,19.0359,48199.180477973,0
+OPY.US,D,20110614,000000,19.3222,19.4149,19.1257,19.2679,25798.271006924,0
+OPY.US,D,20110615,000000,19.027,19.2195,18.6716,18.8315,43319.904831487,0
+OPY.US,D,20110616,000000,19.1208,20.0113,18.7013,19.6944,64379.697226357,0
+OPY.US,D,20110617,000000,19.8504,20.2443,19.3636,19.6954,92830.827464784,0
+OPY.US,D,20110620,000000,19.6253,20.0824,19.6253,19.6954,53955.652036822,0
+OPY.US,D,20110621,000000,19.8504,19.955,19.3775,19.8257,48217.413187468,0
+OPY.US,D,20110622,000000,19.7438,20.3815,19.3222,19.649,39504.203905534,0
+OPY.US,D,20110623,000000,19.3854,19.7822,18.871,19.7438,44720.784677675,0
+OPY.US,D,20110624,000000,19.7517,19.9036,19.3775,19.6401,142307.3105357,0
+OPY.US,D,20110627,000000,19.5443,20.1919,19.485,20.1347,28618.263408797,0
+OPY.US,D,20110628,000000,20.1791,20.2917,19.8968,20.0893,24045.905038807,0
+OPY.US,D,20110629,000000,20.2206,21.0962,19.9323,20.1663,208314.78354863,0
+OPY.US,D,20110630,000000,20.1919,21.0628,19.8939,21.0628,58254.519764389,0
+OPY.US,D,20110701,000000,20.9354,21.6422,20.7536,21.5069,47026.20950047,0
+OPY.US,D,20110705,000000,21.4092,21.501,20.6816,20.9067,29892.527216826,0
+OPY.US,D,20110706,000000,20.803,20.9067,20.1732,20.5642,31548.664995943,0
+OPY.US,D,20110707,000000,20.7743,21.1032,20.5315,21.0865,42009.175604467,0
+OPY.US,D,20110708,000000,20.7419,20.9394,20.4269,20.803,30066.750885332,0
+OPY.US,D,20110711,000000,20.6462,20.6462,20.3095,20.344,26139.6278458,0
+OPY.US,D,20110712,000000,20.3292,20.796,20.0023,20.3746,27126.220015134,0
+OPY.US,D,20110713,000000,20.4981,20.727,19.8504,19.9699,39191.209059206,0
+OPY.US,D,20110714,000000,20.0675,20.0675,19.3499,19.4149,39603.470879451,0
+OPY.US,D,20110715,000000,19.5177,19.7171,19.4149,19.5513,21814.423982297,0
+OPY.US,D,20110718,000000,19.5177,19.5177,18.7733,18.8247,20942.29271146,0
+OPY.US,D,20110719,000000,18.8621,19.9224,18.803,19.802,50672.751399442,0
+OPY.US,D,20110720,000000,19.569,19.9699,19.5513,19.7438,17122.540072285,0
+OPY.US,D,20110721,000000,19.7261,20.7329,19.7261,20.7182,64057.586025282,0
+OPY.US,D,20110722,000000,20.7122,21.2888,20.4773,20.9541,47510.389230389,0
+OPY.US,D,20110725,000000,20.799,21.269,20.799,21.0735,26697.751342004,0
+OPY.US,D,20110726,000000,21.1565,21.2137,20.4714,20.5158,14503.107474858,0
+OPY.US,D,20110727,000000,20.4831,20.5375,19.2679,19.4476,44733.952745643,0
+OPY.US,D,20110728,000000,19.488,19.9086,19.1573,19.4733,51801.153531513,0
+OPY.US,D,20110729,000000,19.3399,19.7201,18.9579,19.3272,31750.237728691,0
+OPY.US,D,20110801,000000,19.6027,19.6027,18.6716,18.9333,67199.68962823,0
+OPY.US,D,20110802,000000,18.795,19.0003,17.9697,18.1938,47893.276129781,0
+OPY.US,D,20110803,000000,18.3024,18.7299,18.0852,18.64,59453.826877829,0
+OPY.US,D,20110804,000000,18.5572,18.6469,17.8058,17.8295,41668.831693897,0
+OPY.US,D,20110805,000000,18.023,18.1869,17.1374,17.8966,34083.011615729,0
+OPY.US,D,20110808,000000,17.5343,18.0378,14.6881,14.7108,110942.99849132,0
+OPY.US,D,20110809,000000,15.1778,15.3496,12.376,14.7779,179783.63197409,0
+OPY.US,D,20110810,000000,14.4699,14.4699,12.7808,12.8035,84732.46566415,0
+OPY.US,D,20110811,000000,12.9704,13.7719,12.1667,13.5114,133431.01979661,0
+OPY.US,D,20110812,000000,13.6673,13.7789,13.0424,13.2299,68395.957956754,0
+OPY.US,D,20110815,000000,13.4699,13.7077,13.303,13.5114,64012.004251545,0
+OPY.US,D,20110816,000000,13.4699,13.4699,12.9544,13.1648,74292.213621731,0
+OPY.US,D,20110817,000000,13.2783,13.3247,12.8785,13.1865,63036.554293569,0
+OPY.US,D,20110818,000000,12.8253,12.917,12.3918,12.841,121928.20596198,0
+OPY.US,D,20110819,000000,12.4639,12.7669,12.4303,12.4471,99881.82139777,0
+OPY.US,D,20110822,000000,12.0986,12.7502,12.0986,12.5428,85788.949886547,0
+OPY.US,D,20110823,000000,12.5646,13.3247,12.5646,12.917,109763.94994398,0
+OPY.US,D,20110824,000000,12.9624,13.381,12.8637,13.2152,158533.40905782,0
+OPY.US,D,20110825,000000,13.4491,13.6673,13.3386,13.5351,138148.22691427,0
+OPY.US,D,20110826,000000,13.4639,14.3761,13.2783,14.3367,74272.967983931,0
+OPY.US,D,20110829,000000,14.2438,15.3436,14.2438,15.2835,63351.574996509,0
+OPY.US,D,20110830,000000,15.0928,15.7099,15.0218,15.4917,89575.275891646,0
+OPY.US,D,20110831,000000,15.5697,15.779,14.7532,14.9013,87043.968056776,0
+OPY.US,D,20110901,000000,14.935,15.1077,14.1363,14.1707,37477.334366689,0
+OPY.US,D,20110902,000000,13.7681,13.9556,13.2172,13.4155,64591.399242159,0
+OPY.US,D,20110906,000000,13.0424,13.2704,12.602,13.2152,67964.450498708,0
+OPY.US,D,20110907,000000,13.5014,13.923,13.374,13.9052,36696.366643326,0
+OPY.US,D,20110908,000000,13.7285,13.9832,13.1569,13.3247,38087.117206461,0
+OPY.US,D,20110909,000000,13.1499,13.3159,12.6939,13.1569,55804.246193941,0
+OPY.US,D,20110912,000000,12.9022,13.0512,12.607,13.0217,65547.603562334,0
+OPY.US,D,20110913,000000,13.0958,13.5488,13.0818,13.2536,32614.265573087,0
+OPY.US,D,20110914,000000,13.3958,13.6673,12.9851,13.5351,28104.708758025,0
+OPY.US,D,20110915,000000,13.5351,14.3968,13.4491,14.2744,71098.450675214,0
+OPY.US,D,20110916,000000,14.3584,14.5015,13.9566,14.4857,74158.507085435,0
+OPY.US,D,20110919,000000,14.1867,14.3821,13.5715,13.7631,31813.039283619,0
+OPY.US,D,20110920,000000,13.8558,14.2211,13.3523,13.388,55878.189960226,0
+OPY.US,D,20110921,000000,13.4185,13.4185,12.0917,12.0917,56809.071072769,0
+OPY.US,D,20110922,000000,11.7224,12.152,11.6178,11.8044,69307.593431496,0
+OPY.US,D,20110923,000000,11.8044,13.1035,11.6534,13.0591,77773.648206944,0
+OPY.US,D,20110926,000000,13.1322,13.1865,12.8311,13.1242,53482.614518261,0
+OPY.US,D,20110927,000000,13.457,13.6051,12.9081,13.0958,70737.848198538,0
+OPY.US,D,20110928,000000,13.1499,13.2873,12.1282,12.1351,58473.312278328,0
+OPY.US,D,20110929,000000,12.3839,12.5952,11.8665,12.4876,42035.511740404,0
+OPY.US,D,20110930,000000,12.2714,12.5241,11.9919,12.0433,50000.167004743,0
+OPY.US,D,20111003,000000,11.8942,12.0837,10.9652,10.9721,59833.674992305,0
+OPY.US,D,20111004,000000,10.8704,11.3887,10.7816,11.3078,116880.78421681,0
+OPY.US,D,20111005,000000,11.375,11.7067,11.2555,11.6317,71427.652374426,0
+OPY.US,D,20111006,000000,11.5428,12.0789,11.5428,12.0473,77886.083248829,0
+OPY.US,D,20111007,000000,12.0917,12.2328,11.5576,11.601,74570.76890568,0
+OPY.US,D,20111010,000000,11.9308,12.2328,11.8429,12.2328,73961.998994213,0
+OPY.US,D,20111011,000000,12.0917,12.3385,12.0917,12.302,48640.81721907,0
+OPY.US,D,20111012,000000,12.3918,13.5182,12.2951,13.4402,51131.60792173,0
+OPY.US,D,20111013,000000,13.3316,13.6278,13.0158,13.612,22883.063344357,0
+OPY.US,D,20111014,000000,13.7424,13.8341,13.4857,13.7719,40553.597629794,0
+OPY.US,D,20111017,000000,13.693,13.7009,12.8844,12.9022,31934.590680251,0
+OPY.US,D,20111018,000000,12.9851,13.381,12.7581,13.1865,49038.898043041,0
+OPY.US,D,20111019,000000,13.0671,13.0958,12.5043,12.5863,39540.669324524,0
+OPY.US,D,20111020,000000,12.534,12.6869,12.152,12.5646,40147.413379381,0
+OPY.US,D,20111021,000000,12.8103,12.8637,12.5833,12.7334,29468.110256918,0
+OPY.US,D,20111024,000000,12.8103,13.3603,12.8103,13.303,40094.741107507,0
+OPY.US,D,20111025,000000,13.1115,13.2102,12.6277,12.7126,45107.723290288,0
+OPY.US,D,20111026,000000,13.0217,13.1786,12.2861,12.8637,39121.317006142,0
+OPY.US,D,20111027,000000,13.3523,14.0039,12.9397,13.7424,129306.37573756,0
+OPY.US,D,20111028,000000,14.1136,14.6111,14.073,14.073,50816.58721879,0
+OPY.US,D,20111031,000000,13.7384,13.7384,13.1224,13.1925,59266.435141354,0
+OPY.US,D,20111101,000000,12.8785,12.8785,11.8508,12.0236,73684.456638569,0
+OPY.US,D,20111102,000000,12.2812,13.2052,12.2734,13.1431,43466.779435751,0
+OPY.US,D,20111103,000000,13.383,13.8746,12.684,13.8075,56569.00706442,0
+OPY.US,D,20111104,000000,13.6081,13.69,13.4214,13.5054,15167.588443115,0
+OPY.US,D,20111107,000000,13.4511,13.4511,12.765,12.9781,42626.048942376,0
+OPY.US,D,20111108,000000,13.1431,13.305,12.9624,13.2102,26263.205099043,0
+OPY.US,D,20111109,000000,12.7571,12.9477,11.4036,11.4194,85118.391348458,0
+OPY.US,D,20111110,000000,11.6612,11.8882,11.4806,11.6978,42077.04180092,0
+OPY.US,D,20111111,000000,11.8508,12.1814,9.42614,11.1923,230943.60188836,0
+OPY.US,D,20111114,000000,11.1162,11.2308,10.8547,11.1322,90127.321818018,0
+OPY.US,D,20111115,000000,11.0353,11.4973,10.747,11.3364,77341.127820593,0
+OPY.US,D,20111116,000000,11.1549,11.4806,10.9188,10.9357,73906.287937423,0
+OPY.US,D,20111117,000000,11.1854,11.3117,10.3324,10.5348,54865.261654955,0
+OPY.US,D,20111118,000000,10.5348,11.1549,10.3255,10.5625,53034.900207333,0
+OPY.US,D,20111121,000000,10.3324,10.5121,10.0293,10.3847,48384.546357837,0
+OPY.US,D,20111122,000000,10.3907,10.5348,10.057,10.0895,54687.999201533,0
+OPY.US,D,20111123,000000,9.95333,10.3403,9.53176,9.5456,81870.943201762,0
+OPY.US,D,20111125,000000,9.52585,10.051,9.52585,9.60483,27458.460499263,0
+OPY.US,D,20111128,000000,10.057,10.7263,9.99384,10.6375,57246.656100645,0
+OPY.US,D,20111129,000000,10.6375,11.0285,10.3907,10.4311,44054.277852807,0
+OPY.US,D,20111130,000000,10.9604,11.6928,10.8113,11.6849,90596.307623359,0
+OPY.US,D,20111201,000000,11.4638,11.6751,11.2406,11.2831,46611.921823615,0
+OPY.US,D,20111202,000000,11.4806,11.599,11.375,11.527,18642.945458496,0
+OPY.US,D,20111205,000000,11.6158,12.1233,11.6158,12.1173,61568.821179233,0
+OPY.US,D,20111206,000000,12.066,12.4007,11.8695,12.225,98959.043711668,0
+OPY.US,D,20111207,000000,12.1292,12.5103,11.6751,12.3632,44853.478285666,0
+OPY.US,D,20111208,000000,12.1884,12.2201,11.5428,11.5497,44217.359309956,0
+OPY.US,D,20111209,000000,11.5625,12.3552,11.5625,12.2526,31317.717342342,0
+OPY.US,D,20111212,000000,12.0236,12.3473,11.5922,11.6978,23222.394326623,0
+OPY.US,D,20111213,000000,11.8508,12.2061,11.3887,11.4263,50539.044863147,0
+OPY.US,D,20111214,000000,11.3434,11.8952,11.2239,11.8952,65940.619744778,0
+OPY.US,D,20111215,000000,12.1292,12.1292,11.6751,11.9239,42016.266102604,0
+OPY.US,D,20111216,000000,12.0857,12.4332,11.989,12.3799,87460.281590242,0
+OPY.US,D,20111219,000000,12.4599,12.4688,12.0009,12.1747,59920.786826558,0
+OPY.US,D,20111220,000000,12.4599,12.84,12.2664,12.8025,120418.94278712,0
+OPY.US,D,20111221,000000,12.7739,12.7966,12.299,12.6652,32610.213859866,0
+OPY.US,D,20111222,000000,12.7334,12.8785,12.7047,12.8253,13936.880552212,0
+OPY.US,D,20111223,000000,12.8923,12.8923,12.6208,12.7739,22064.617273699,0
+OPY.US,D,20111227,000000,12.6604,12.765,12.4688,12.4935,16904.760486653,0
+OPY.US,D,20111228,000000,12.4836,12.605,11.9564,12.1529,48112.06864372,0
+OPY.US,D,20111229,000000,12.1687,12.4529,12.0551,12.2141,60101.088064897,0
+OPY.US,D,20111230,000000,12.139,12.3799,12.139,12.1707,32018.663729588,0
+OPY.US,D,20120103,000000,12.4935,12.7482,11.8755,12.2437,104649.67493068,0
+OPY.US,D,20120104,000000,12.1173,12.605,12.0087,12.3118,37548.239348057,0
+OPY.US,D,20120105,000000,12.1233,12.4105,12.0306,12.3632,22898.257268936,0
+OPY.US,D,20120106,000000,12.3938,12.3938,11.7294,12.0473,183015.88619621,0
+OPY.US,D,20120109,000000,12.138,13.0512,12.138,12.7866,42025.382457351,0
+OPY.US,D,20120110,000000,13.0434,13.3987,13.0295,13.2172,42992.728988884,0
+OPY.US,D,20120111,000000,13.1372,13.2269,12.841,13.1471,26413.118488224,0
+OPY.US,D,20120112,000000,13.2269,13.9398,12.918,13.8528,34071.869404371,0
+OPY.US,D,20120113,000000,13.5468,13.7611,13.224,13.4511,30019.143254985,0
+OPY.US,D,20120117,000000,13.5824,13.8065,13.309,13.3662,42025.382457351,0
+OPY.US,D,20120118,000000,13.3987,13.7996,13.3129,13.7611,26489.088111119,0
+OPY.US,D,20120119,000000,13.8391,14.3535,13.7681,14.3158,24959.566370161,0
+OPY.US,D,20120120,000000,14.3564,14.8776,14.146,14.5993,43551.865413393,0
+OPY.US,D,20120123,000000,14.6832,14.8116,14.5262,14.8076,14175.931632255,0
+OPY.US,D,20120124,000000,14.6111,14.7286,14.463,14.5963,35080.74599642,0
+OPY.US,D,20120125,000000,14.5163,14.6763,14.3238,14.5963,29419.489698265,0
+OPY.US,D,20120126,000000,14.7227,14.7227,14.5559,14.6467,23057.287012863,0
+OPY.US,D,20120127,000000,14.3188,14.6071,14.074,14.2705,22189.207455247,0
+OPY.US,D,20120130,000000,13.9625,13.9625,13.3188,13.4214,21802.268842634,0
+OPY.US,D,20120131,000000,13.3513,13.5705,12.8548,13.1796,53667.980398126,0
+OPY.US,D,20120201,000000,13.3366,14.5439,13.1826,14.4679,45914.014221283,0
+OPY.US,D,20120202,000000,14.2951,14.5302,13.9822,14.2864,38611.814068591,0
+OPY.US,D,20120203,000000,14.695,14.8776,14.3781,14.6071,68810.245633609,0
+OPY.US,D,20120206,000000,14.3633,14.6516,14.2014,14.2864,19878.717990926,0
+OPY.US,D,20120207,000000,14.3188,14.3188,13.7049,13.8973,27752.20970779,0
+OPY.US,D,20120208,000000,13.8746,14.0169,13.6021,13.7384,12571.453196707,0
+OPY.US,D,20120209,000000,13.7384,13.7384,13.1372,13.2202,75287.922145811,0
+OPY.US,D,20120210,000000,13.0019,13.1925,12.8035,13.0098,27322.728106356,0
+OPY.US,D,20120213,000000,13.2596,13.373,13.0246,13.3435,19453.288102713,0
+OPY.US,D,20120214,000000,13.3227,13.3227,12.6277,12.7659,29649.424423562,0
+OPY.US,D,20120215,000000,12.9091,12.918,12.6367,12.6919,16347.649918754,0
+OPY.US,D,20120216,000000,12.7749,13.8746,12.7749,13.8746,29671.708846278,0
+OPY.US,D,20120217,000000,13.9477,13.9477,13.6545,13.7049,17996.697199734,0
+OPY.US,D,20120221,000000,13.689,13.7996,13.2685,13.3593,21520.674773769,0
+OPY.US,D,20120222,000000,13.1925,13.2429,12.685,12.832,22218.5823761,0
+OPY.US,D,20120223,000000,12.8253,13.1471,12.6662,13.1155,21508.519634106,0
+OPY.US,D,20120224,000000,13.0315,13.4649,13.0315,13.2202,27801.843194748,0
+OPY.US,D,20120227,000000,13.0315,13.3366,12.9644,13.2429,20277.811743202,0
+OPY.US,D,20120228,000000,13.309,13.309,13.0374,13.1065,14558.818531647,0
+OPY.US,D,20120229,000000,13.1095,13.3287,12.7274,12.7274,29510.653245739,0
+OPY.US,D,20120301,000000,12.8499,13.2269,12.8253,13.1155,22205.414308131,0
+OPY.US,D,20120302,000000,13.1619,13.2685,12.1341,12.3622,57294.263730993,0
+OPY.US,D,20120305,000000,12.3405,12.4382,11.832,12.3473,35188.116396778,0
+OPY.US,D,20120306,000000,12.1341,12.2971,11.9919,12.0353,32637.562924108,0
+OPY.US,D,20120307,000000,12.1341,12.2418,12.0907,12.1667,15060.218042756,0
+OPY.US,D,20120308,000000,12.1854,12.2635,11.9919,12.1667,23833.1900947,0
+OPY.US,D,20120309,000000,12.1273,12.8253,12.1273,12.4175,25424.50046228,0
+OPY.US,D,20120312,000000,12.4836,13.0918,12.4757,12.9091,21644.252027012,0
+OPY.US,D,20120313,000000,13.1292,13.8381,12.7659,13.7749,68663.371029344,0
+OPY.US,D,20120314,000000,13.7996,13.8381,13.5725,13.7177,12327.337475138,0
+OPY.US,D,20120315,000000,13.3227,13.689,12.9564,13.2941,29684.876914246,0
+OPY.US,D,20120316,000000,13.3593,13.6712,13.1065,13.4047,72197.477886432,0
+OPY.US,D,20120319,000000,13.3159,13.8223,13.2082,13.5666,44354.104631168,0
+OPY.US,D,20120320,000000,13.3958,13.8312,13.3958,13.689,26541.760382993,0
+OPY.US,D,20120321,000000,13.8065,13.8065,13.6021,13.6298,22150.716179647,0
+OPY.US,D,20120322,000000,13.3958,13.6061,13.302,13.4699,24476.399568547,0
+OPY.US,D,20120323,000000,13.5281,13.7996,13.5281,13.7473,32571.722584266,0
+OPY.US,D,20120326,000000,13.9477,14.0563,13.7601,14.0326,28493.673227248,0
+OPY.US,D,20120327,000000,13.8746,14.0642,13.4254,13.8608,25456.914168048,0
+OPY.US,D,20120328,000000,13.8608,13.9753,13.5893,13.9309,38654.357057412,0
+OPY.US,D,20120329,000000,13.7542,13.7542,13.4946,13.5568,11085.487372876,0
+OPY.US,D,20120330,000000,13.7266,13.7266,13.1945,13.1945,29785.156816468,0
+OPY.US,D,20120402,000000,13.1826,14.2537,13.1065,14.0483,44748.133741917,0
+OPY.US,D,20120403,000000,14.0198,14.0583,13.6446,14.0119,28402.509679774,0
+OPY.US,D,20120404,000000,13.7681,13.845,13.5014,13.5261,26493.13982434,0
+OPY.US,D,20120405,000000,13.5715,13.6792,13.3406,13.3406,11447.102777857,0
+OPY.US,D,20120409,000000,13.1925,13.4185,12.9644,12.9724,36672.056363998,0
+OPY.US,D,20120410,000000,12.9801,13.0315,12.378,12.4175,44308.522857431,0
+OPY.US,D,20120411,000000,12.6208,12.8035,12.4007,12.8035,33126.807295554,0
+OPY.US,D,20120412,000000,12.841,13.1925,12.7492,13.0315,17073.919513632,0
+OPY.US,D,20120413,000000,12.9417,13.1529,12.7413,12.7581,47576.229570232,0
+OPY.US,D,20120416,000000,13.0177,13.5114,12.8035,13.302,35274.215302726,0
+OPY.US,D,20120417,000000,13.4017,13.845,13.4017,13.6051,20577.638521562,0
+OPY.US,D,20120418,000000,13.458,13.5893,12.6752,12.8577,36154.450000006,0
+OPY.US,D,20120419,000000,12.9032,13.3593,12.8103,13.1065,36813.866326737,0
+OPY.US,D,20120420,000000,13.3633,13.688,13.0484,13.1025,34405.122816804,0
+OPY.US,D,20120423,000000,12.7581,12.8795,12.371,12.5004,57735.900472091,0
+OPY.US,D,20120424,000000,12.5004,12.5468,12.0907,12.3622,33170.36321268,0
+OPY.US,D,20120425,000000,12.5389,12.7126,12.3178,12.4086,33117.690940806,0
+OPY.US,D,20120426,000000,12.3335,12.7196,12.3108,12.4322,38534.831517391,0
+OPY.US,D,20120427,000000,12.5073,13.0197,12.4659,13.0197,18813.117413782,0
+OPY.US,D,20120430,000000,12.8834,13.1845,12.6979,12.9704,52822.185263225,0
+OPY.US,D,20120501,000000,12.9357,13.306,12.5823,12.5991,46309.056260339,0
+OPY.US,D,20120502,000000,12.4816,12.6604,12.1094,12.1757,47214.61416525,0
+OPY.US,D,20120503,000000,12.1757,12.2931,11.7561,12.1006,26754.475327099,0
+OPY.US,D,20120504,000000,12.0383,12.1539,11.6089,11.6849,45194.835124541,0
+OPY.US,D,20120507,000000,11.5783,11.9456,11.5783,11.6336,27325.766891271,0
+OPY.US,D,20120508,000000,11.4726,11.7471,11.213,11.6544,38188.410036988,0
+OPY.US,D,20120509,000000,11.448,11.9002,11.4095,11.6089,33975.64121537,0
+OPY.US,D,20120510,000000,11.7561,11.9456,11.6405,11.7798,21360.632101536,0
+OPY.US,D,20120511,000000,11.5842,11.6761,11.366,11.4726,28114.838041077,0
+OPY.US,D,20120514,000000,11.2733,12.061,11.0135,11.1577,53928.30297258,0
+OPY.US,D,20120515,000000,11.1716,11.5576,10.8911,10.9514,29099.4043538,0
+OPY.US,D,20120516,000000,11.0295,11.4401,10.911,10.9357,61082.615592703,0
+OPY.US,D,20120517,000000,11.0135,11.213,10.9888,11.0798,43428.288160151,0
+OPY.US,D,20120518,000000,11.0235,11.1015,10.8113,10.8834,28956.581462756,0
+OPY.US,D,20120521,000000,10.9751,11.372,10.9671,11.2526,27507.081057915,0
+OPY.US,D,20120522,000000,11.2032,11.2595,10.5822,10.7866,54367.913857068,0
+OPY.US,D,20120523,000000,10.6819,11.0373,10.6819,10.7737,32218.210605726,0
+OPY.US,D,20120524,000000,10.7223,10.836,10.5733,10.7668,17127.604713813,0
+OPY.US,D,20120525,000000,10.7372,11.1015,10.7372,10.8834,33717.344497526,0
+OPY.US,D,20120529,000000,11.0581,11.2199,10.911,11.0581,20196.77747878,0
+OPY.US,D,20120530,000000,10.8694,10.9888,10.6395,10.6986,28161.43274312,0
+OPY.US,D,20120531,000000,10.746,10.8794,10.4144,10.7392,61724.812138245,0
+OPY.US,D,20120601,000000,10.4054,10.7066,10.2929,10.2929,38806.296303203,0
+OPY.US,D,20120604,000000,10.4548,11.1439,10.3847,10.8447,89803.184760332,0
+OPY.US,D,20120605,000000,10.7155,11.1262,10.7155,10.8607,20942.29271146,0
+OPY.US,D,20120606,000000,11.1577,11.372,11.0945,11.3058,22320.888134932,0
+OPY.US,D,20120607,000000,11.4628,11.4726,10.9277,11.1262,51090.077861214,0
+OPY.US,D,20120608,000000,11.0798,11.2653,10.836,10.8694,34161.007095234,0
+OPY.US,D,20120611,000000,11.0581,11.0581,10.1774,10.2535,51012.082381708,0
+OPY.US,D,20120612,000000,10.2535,10.5141,10.0688,10.4775,48293.382810363,0
+OPY.US,D,20120613,000000,10.3907,10.7223,10.3907,10.4548,26408.053846697,0
+OPY.US,D,20120614,000000,10.5062,10.7155,10.3769,10.6326,54536.059955742,0
+OPY.US,D,20120615,000000,10.6473,10.9277,10.5515,10.827,69047.270857042,0
+OPY.US,D,20120618,000000,10.4993,10.7372,10.3601,10.4321,42418.398639796,0
+OPY.US,D,20120619,000000,10.4608,10.8971,10.3996,10.7866,32556.528659687,0
+OPY.US,D,20120620,000000,10.8023,10.9445,10.4993,10.7619,29601.816793213,0
+OPY.US,D,20120621,000000,10.7066,10.8911,10.4904,10.5062,15353.967251284,0
+OPY.US,D,20120622,000000,10.6473,10.836,10.4993,10.5733,50140.964039175,0
+OPY.US,D,20120625,000000,10.1903,10.4904,10.1399,10.1458,15009.571627493,0
+OPY.US,D,20120626,000000,10.3008,10.4775,10.1241,10.2386,14372.439723477,0
+OPY.US,D,20120627,000000,10.2475,11.0048,10.1458,10.9751,42003.098034635,0
+OPY.US,D,20120628,000000,10.7866,12.0216,10.6157,11.7393,61899.035806751,0
+OPY.US,D,20120629,000000,12.0067,12.2101,11.4618,12.0383,89436.504713824,0
+OPY.US,D,20120702,000000,12.0927,12.2457,11.6761,12.2201,57545.4699507,0
+OPY.US,D,20120703,000000,12.2279,12.2368,11.8429,12.2368,29383.024279275,0
+OPY.US,D,20120705,000000,12.0513,12.1814,11.9249,12.0907,25626.073195028,0
+OPY.US,D,20120706,000000,11.9219,12.1006,11.8182,12.0383,49083.466888473,0
+OPY.US,D,20120709,000000,12.0543,12.1006,11.7393,12.0857,25568.336281628,0
+OPY.US,D,20120710,000000,11.8922,12.0857,11.8015,11.8805,45563.54102766,0
+OPY.US,D,20120711,000000,11.9545,12.0077,11.6336,11.8488,21820.501552128,0
+OPY.US,D,20120712,000000,11.7314,11.7314,11.3058,11.3562,85162.96019389,0
+OPY.US,D,20120713,000000,11.448,12.0986,11.371,12.0986,24960.579298466,0
+OPY.US,D,20120716,000000,11.987,12.4816,11.8083,12.138,66208.03281737,0
+OPY.US,D,20120717,000000,12.2526,12.5468,12.1687,12.2595,21378.864811031,0
+OPY.US,D,20120718,000000,12.2526,12.3058,12.1607,12.2437,29684.876914246,0
+OPY.US,D,20120719,000000,12.2842,12.2842,11.9219,11.9219,11335.680664278,0
+OPY.US,D,20120720,000000,11.759,11.759,11.0778,11.0778,25186.462310541,0
+OPY.US,D,20120723,000000,10.7806,10.9671,10.6473,10.6749,26267.256812264,0
+OPY.US,D,20120724,000000,10.6908,10.6908,10.1142,10.1961,32398.511844065,0
+OPY.US,D,20120725,000000,10.3314,10.4845,10.1458,10.3907,13203.520459196,0
+OPY.US,D,20120726,000000,10.6749,10.6819,10.1834,10.3907,57502.926961879,0
+OPY.US,D,20120727,000000,10.4144,11.1706,10.3384,11.1322,30957.114865665,0
+OPY.US,D,20120730,000000,11.0639,11.1805,10.7303,10.7934,18179.024294682,0
+OPY.US,D,20120731,000000,10.8073,10.8517,10.4845,10.6572,29026.47351582,0
+OPY.US,D,20120801,000000,10.7243,10.8043,10.3897,10.4233,54279.789094509,0
+OPY.US,D,20120802,000000,10.3837,10.7886,10.1824,10.4766,150158.51782986,0
+OPY.US,D,20120803,000000,10.6701,10.7886,10.3442,10.4538,62204.940154942,0
+OPY.US,D,20120806,000000,10.4993,10.6483,10.3749,10.4411,41111.721125998,0
+OPY.US,D,20120807,000000,10.4144,10.83,10.3749,10.5288,66747.923604079,0
+OPY.US,D,20120808,000000,10.6089,10.7174,10.3976,10.4835,37632.312397395,0
+OPY.US,D,20120809,000000,10.5062,10.7323,10.3897,10.6483,37119.770674928,0
+OPY.US,D,20120810,000000,10.6483,11.1775,10.4608,11.1152,20140.053493685,0
+OPY.US,D,20120813,000000,11.0689,11.1933,10.746,11.1075,32351.917142022,0
+OPY.US,D,20120814,000000,11.2328,11.3857,10.9711,11.1933,55161.036720094,0
+OPY.US,D,20120815,000000,11.1075,11.3157,11.1075,11.2643,71794.332420935,0
+OPY.US,D,20120816,000000,11.287,11.8035,11.2713,11.7758,26882.104293563,0
+OPY.US,D,20120817,000000,11.7254,11.9416,11.5793,11.9169,26382.730639066,0
+OPY.US,D,20120820,000000,11.8113,11.9742,11.6277,11.7965,22407.999969185,0
+OPY.US,D,20120821,000000,11.8113,11.9673,11.5793,11.7254,45639.510650555,0
+OPY.US,D,20120822,000000,11.6721,11.9169,11.4401,11.6554,9285.5137744111,0
+OPY.US,D,20120823,000000,11.5793,11.6346,11.4174,11.4401,7341.7043565977,0
+OPY.US,D,20120824,000000,11.3789,11.8113,11.3789,11.6958,33107.561657754,0
+OPY.US,D,20120827,000000,11.8113,11.8113,11.3937,11.5852,22706.81381924,0
+OPY.US,D,20120828,000000,11.5428,11.8755,11.5428,11.6869,23663.018139415,0
+OPY.US,D,20120829,000000,11.6869,11.8429,11.6652,11.7411,19830.097432272,0
+OPY.US,D,20120830,000000,11.6721,11.7027,11.4726,11.5635,34695.833240417,0
+OPY.US,D,20120831,000000,11.7116,11.7116,11.5043,11.521,22313.797636795,0
+OPY.US,D,20120904,000000,11.5635,11.6277,11.4401,11.602,31393.686965237,0
+OPY.US,D,20120905,000000,11.5793,11.5793,11.3789,11.521,39562.95374724,0
+OPY.US,D,20120906,000000,11.4973,12.3918,11.4973,12.3582,123850.74388538,0
+OPY.US,D,20120907,000000,12.3918,12.9624,12.3138,12.8697,56766.528083947,0
+OPY.US,D,20120910,000000,12.8153,12.8153,12.5083,12.531,20497.617185446,0
+OPY.US,D,20120911,000000,12.6001,12.7768,12.4826,12.6208,19919.235123137,0
+OPY.US,D,20120912,000000,12.7216,12.7363,12.4056,12.5231,19644.731552408,0
+OPY.US,D,20120913,000000,12.6001,13.1233,12.4826,13.0305,38235.00473903,0
+OPY.US,D,20120914,000000,13.1698,13.4244,12.9941,13.1075,45146.214565889,0
+OPY.US,D,20120917,000000,13.0858,13.2142,12.9249,13.1619,38210.694459704,0
+OPY.US,D,20120918,000000,13.1155,13.1233,12.8153,13.0621,22304.681282048,0
+OPY.US,D,20120919,000000,13.1845,13.305,12.8627,13.0691,17608.745658815,0
+OPY.US,D,20120920,000000,12.9327,13.0858,12.9002,12.9704,19247.663656742,0
+OPY.US,D,20120921,000000,13.2389,13.6308,13.1549,13.5656,62105.673181026,0
+OPY.US,D,20120924,000000,13.463,13.8263,13.3346,13.8263,38813.38680134,0
+OPY.US,D,20120925,000000,13.8953,13.8953,13.0621,13.0858,65928.464605115,0
+OPY.US,D,20120926,000000,13.1025,13.2102,12.9012,13.0325,25912.73190542,0
+OPY.US,D,20120927,000000,13.1095,13.1095,12.2318,12.4549,60346.216714772,0
+OPY.US,D,20120928,000000,12.3473,12.4115,12.1687,12.3098,62036.794056268,0
+OPY.US,D,20121001,000000,12.375,12.5547,12.1964,12.3582,58729.583139561,0
+OPY.US,D,20121002,000000,12.4027,12.5359,12.1637,12.4283,25309.026635479,0
+OPY.US,D,20121003,000000,12.4549,12.4549,12.0543,12.1173,30034.337179564,0
+OPY.US,D,20121004,000000,12.2101,12.4115,12.2101,12.3415,15752.048075255,0
+OPY.US,D,20121005,000000,12.3967,12.4906,12.2437,12.301,16676.851617967,0
+OPY.US,D,20121008,000000,12.1814,12.1814,11.7185,12.0186,26925.66021069,0
+OPY.US,D,20121009,000000,11.9979,12.1607,11.9496,12.0117,11804.666469618,0
+OPY.US,D,20121010,000000,12.075,12.1223,11.983,12.1223,10932.53519878,0
+OPY.US,D,20121011,000000,12.301,12.3455,12.0986,12.2368,8738.5324895652,0
+OPY.US,D,20121012,000000,12.2051,12.3218,12.0353,12.0353,11642.597940774,0
+OPY.US,D,20121015,000000,12.0513,12.2595,11.9673,12.1144,18831.350123277,0
+OPY.US,D,20121016,000000,12.1727,12.4312,12.1727,12.3829,24865.364037771,0
+OPY.US,D,20121017,000000,12.4412,12.7216,12.4312,12.6377,56578.123419167,0
+OPY.US,D,20121018,000000,12.6672,12.6979,11.6554,11.6554,55009.097474303,0
+OPY.US,D,20121019,000000,11.6099,11.7027,11.0452,11.3927,53250.653936355,0
+OPY.US,D,20121022,000000,11.4006,11.6277,11.3937,11.5852,9522.5389978443,0
+OPY.US,D,20121023,000000,11.4381,11.8892,11.4381,11.8132,32915.105279753,0
+OPY.US,D,20121024,000000,11.7185,11.7758,11.6277,11.6494,5170.9989984039,0
+OPY.US,D,20121025,000000,11.7491,11.7491,11.5348,11.6346,3898.7610469847,0
+OPY.US,D,20121026,000000,11.5783,12.6604,11.5783,12.6604,68596.517761197,0
+OPY.US,D,20121031,000000,12.4549,12.6781,12.4549,12.5675,23578.945090077,0
+OPY.US,D,20121101,000000,12.613,13.0444,12.613,12.9327,34922.729180797,0
+OPY.US,D,20121102,000000,13.0108,13.0108,12.3039,12.6198,43209.495646212,0
+OPY.US,D,20121105,000000,12.5813,13.0562,12.5813,12.6445,23107.933428127,0
+OPY.US,D,20121106,000000,12.7363,13.0019,12.7284,12.7837,19073.439988236,0
+OPY.US,D,20121107,000000,12.6198,12.6198,12.2487,12.2487,40248.706209908,0
+OPY.US,D,20121108,000000,12.1844,12.4194,11.7501,11.76,38238.043523946,0
+OPY.US,D,20121109,000000,11.7185,11.8379,11.6277,11.7264,42041.589310235,0
+OPY.US,D,20121112,000000,11.6652,12.0136,11.6494,11.6564,13299.748648196,0
+OPY.US,D,20121113,000000,11.5852,11.8685,11.5783,11.7343,59386.973609681,0
+OPY.US,D,20121114,000000,11.8044,11.8222,11.5724,11.6652,21065.869964703,0
+OPY.US,D,20121115,000000,11.679,11.7826,11.5339,11.5783,21096.257813861,0
+OPY.US,D,20121116,000000,11.5339,11.9436,11.5339,11.8844,35638.869492624,0
+OPY.US,D,20121119,000000,12.0779,12.147,11.8044,11.9062,15976.918159025,0
+OPY.US,D,20121120,000000,11.9062,11.9062,11.6652,11.8379,6628.6028296876,0
+OPY.US,D,20121121,000000,11.9525,12.1637,11.8379,12.1233,9443.5305900332,0
+OPY.US,D,20121123,000000,12.2004,12.7689,12.2004,12.7689,23267.97610036,0
+OPY.US,D,20121126,000000,12.6662,13.0938,12.5596,12.8775,56987.346454496,0
+OPY.US,D,20121127,000000,12.8153,12.8706,12.5596,12.6929,24378.145522936,0
+OPY.US,D,20121128,000000,12.5143,12.5211,12.2714,12.4342,12964.469379152,0
+OPY.US,D,20121129,000000,12.5537,12.6198,12.373,12.4886,10245.769807807,0
+OPY.US,D,20121130,000000,12.5606,12.605,12.3178,12.5211,40582.972550647,0
+OPY.US,D,20121203,000000,12.6198,12.7206,12.3552,12.5537,11420.76664192,0
+OPY.US,D,20121204,000000,12.529,12.7551,12.3473,12.3889,9372.6256086642,0
+OPY.US,D,20121205,000000,12.4283,12.4283,12.1233,12.2004,9520.5131412337,0
+OPY.US,D,20121206,000000,12.1301,12.4392,12.0779,12.2408,12004.213345756,0
+OPY.US,D,20121207,000000,12.3473,12.3473,12.1173,12.2101,20961.53834926,0
+OPY.US,D,20121210,000000,12.2487,12.3266,12.061,12.2408,38762.740386076,0
+OPY.US,D,20121211,000000,12.3799,12.4974,12.2318,12.4115,27499.990559779,0
+OPY.US,D,20121212,000000,12.4283,12.4283,12.1173,12.1233,23502.975467182,0
+OPY.US,D,20121213,000000,12.2101,12.3415,12.0463,12.1637,12798.349137088,0
+OPY.US,D,20121214,000000,12.1558,12.3948,12.061,12.2714,30262.24604825,0
+OPY.US,D,20121217,000000,12.3415,12.3552,12.223,12.3473,63917.801919155,0
+OPY.US,D,20121218,000000,12.4283,12.5745,12.2487,12.5211,42996.780702105,0
+OPY.US,D,20121219,000000,12.5596,13.0474,12.4115,12.8281,29905.695284795,0
+OPY.US,D,20121220,000000,12.8074,13.3366,12.7768,13.224,45968.712349768,0
+OPY.US,D,20121221,000000,13.2102,13.2102,12.9012,13.2052,113236.26817445,0
+OPY.US,D,20121224,000000,13.1412,13.2102,13.1233,13.2102,8851.9804597555,0
+OPY.US,D,20121226,000000,13.2102,13.2486,13.0798,13.1885,9944.9301011419,0
+OPY.US,D,20121227,000000,13.2486,13.2486,13.0256,13.1322,15542.371916065,0
+OPY.US,D,20121228,000000,13.0938,13.3593,13.0256,13.2102,24314.331039704,0
+OPY.US,D,20121231,000000,13.1885,13.5626,13.0394,13.4195,44797.767228875,0
+OPY.US,D,20130102,000000,13.8421,13.8421,13.4896,13.6209,69116.1499818,0
+OPY.US,D,20130103,000000,13.613,13.7779,13.3435,13.5468,22797.977366714,0
+OPY.US,D,20130104,000000,13.6357,13.6802,13.4432,13.5873,41878.507853087,0
+OPY.US,D,20130107,000000,13.4994,13.6535,13.389,13.4195,29607.894363045,0
+OPY.US,D,20130108,000000,13.374,13.5795,13.1412,13.2932,38670.563910297,0
+OPY.US,D,20130109,000000,13.3712,13.4669,13.1372,13.2902,11338.719449194,0
+OPY.US,D,20130110,000000,13.4047,13.4047,12.8647,13.0365,28354.902049426,0
+OPY.US,D,20130111,000000,13.1095,13.1095,12.5053,12.5745,22940.800257757,0
+OPY.US,D,20130114,000000,12.4806,12.4806,12.2635,12.3889,16870.320924274,0
+OPY.US,D,20130115,000000,12.2487,12.3473,12.0857,12.2971,43751.412289531,0
+OPY.US,D,20130116,000000,12.2101,12.3799,12.2101,12.3188,116394.57863028,0
+OPY.US,D,20130117,000000,12.4194,12.8233,12.3473,12.7433,55887.306314973,0
+OPY.US,D,20130118,000000,12.7857,13.3948,12.7452,13.2142,48667.153355008,0
+OPY.US,D,20130122,000000,13.1885,13.5548,13.1885,13.4896,27770.442417285,0
+OPY.US,D,20130123,000000,13.4876,13.4876,13.1539,13.3129,22907.373623683,0
+OPY.US,D,20130124,000000,13.2932,13.4896,13.2932,13.3662,13783.928378115,0
+OPY.US,D,20130125,000000,13.3643,13.3643,13.0207,13.2092,24310.279326483,0
+OPY.US,D,20130128,000000,13.0365,13.2803,13.0148,13.1945,21775.932706697,0
+OPY.US,D,20130129,000000,13.1224,13.3297,13.0987,13.2704,73627.732653473,0
+OPY.US,D,20130130,000000,13.2092,13.2092,12.998,13.0601,45290.050385237,0
+OPY.US,D,20130131,000000,13.0474,13.2486,13.0474,13.2172,61263.929759347,0
+OPY.US,D,20130201,000000,13.3494,13.7858,13.2467,13.5873,140769.6853683,0
+OPY.US,D,20130204,000000,13.4669,13.4669,13.1845,13.3494,52452.466431801,0
+OPY.US,D,20130205,000000,13.3643,13.7937,13.2546,13.689,89984.498926976,0
+OPY.US,D,20130206,000000,13.689,14.0356,13.6614,13.9625,86409.874937677,0
+OPY.US,D,20130207,000000,13.92,13.92,13.7621,13.8431,25412.345322617,0
+OPY.US,D,20130208,000000,13.7779,14.4659,13.7621,14.4205,42934.992075484,0
+OPY.US,D,20130211,000000,14.4146,15.1314,14.238,15.0671,56080.775621279,0
+OPY.US,D,20130212,000000,15.0741,15.5341,14.9597,15.476,40986.118016144,0
+OPY.US,D,20130213,000000,15.3516,15.5549,15.2499,15.3279,91310.422078574,0
+OPY.US,D,20130214,000000,15.2272,15.4443,15.2192,15.2646,51672.511636744,0
+OPY.US,D,20130215,000000,15.2815,15.2815,14.9931,15.0988,30106.255089238,0
+OPY.US,D,20130219,000000,15.0544,15.0918,14.8451,14.9694,77363.412243309,0
+OPY.US,D,20130220,000000,14.935,15.0109,14.2961,14.3515,79262.652815691,0
+OPY.US,D,20130221,000000,14.3278,14.3278,13.9388,14.2241,52502.099918761,0
+OPY.US,D,20130222,000000,14.4146,14.6476,14.0276,14.2637,57855.426012112,0
+OPY.US,D,20130225,000000,14.3435,14.5864,13.9763,14.0188,78185.910027189,0
+OPY.US,D,20130226,000000,14.0839,14.2714,13.85,14.1106,42016.266102604,0
+OPY.US,D,20130227,000000,14.1934,15.2903,14.0593,14.3978,17331.203303172,0
+OPY.US,D,20130228,000000,14.3978,14.935,14.233,14.7799,31652.996611385,0
+OPY.US,D,20130301,000000,14.5529,14.921,14.5529,14.7089,26629.885145551,0
+OPY.US,D,20130304,000000,15.0109,15.0544,14.7187,15.0544,34811.307067218,0
+OPY.US,D,20130305,000000,15.0544,15.4207,14.9597,15.0474,32003.469805009,0
+OPY.US,D,20130306,000000,15.0603,15.3516,14.8668,15.2499,44085.678630271,0
+OPY.US,D,20130307,000000,15.2982,15.8836,15.2903,15.6931,28956.581462756,0
+OPY.US,D,20130308,000000,15.8698,16.325,15.6516,16.1798,35453.503612759,0
+OPY.US,D,20130311,000000,16.0416,16.1473,15.7968,15.9192,45452.118914081,0
+OPY.US,D,20130312,000000,15.8313,15.937,15.7642,15.8906,26618.742934193,0
+OPY.US,D,20130313,000000,15.8698,16.1246,15.6665,16.01,10997.362610317,0
+OPY.US,D,20130314,000000,16.0022,16.0416,15.5381,15.7582,33395.23329645,0
+OPY.US,D,20130315,000000,15.78,16.2757,15.6428,16.0653,99824.084484369,0
+OPY.US,D,20130318,000000,15.8214,16.0259,15.5074,15.8047,20443.931985267,0
+OPY.US,D,20130319,000000,15.9448,16.4247,15.8955,16.3191,32550.451089855,0
+OPY.US,D,20130320,000000,16.4168,16.4168,15.9192,15.9617,22012.957930129,0
+OPY.US,D,20130321,000000,15.8698,16.0022,15.7178,15.7178,48582.067377364,0
+OPY.US,D,20130322,000000,15.8541,16.171,15.6428,16.1166,23611.358795846,0
+OPY.US,D,20130325,000000,16.164,16.2607,15.5451,15.8768,27320.702249745,0
+OPY.US,D,20130326,000000,16.0259,16.0259,15.4443,15.627,23041.080159979,0
+OPY.US,D,20130327,000000,15.4443,15.6428,15.2736,15.312,34466.911443425,0
+OPY.US,D,20130328,000000,15.4286,15.5263,15.0406,15.2272,68122.46731433,0
+OPY.US,D,20130401,000000,15.2272,15.2272,14.7661,14.9033,32816.851234141,0
+OPY.US,D,20130402,000000,15.0918,15.0918,14.389,14.4916,68520.548138302,0
+OPY.US,D,20130403,000000,14.5213,14.6782,14.3821,14.5006,26367.536714487,0
+OPY.US,D,20130404,000000,14.459,14.5686,14.3515,14.5065,25347.51791108,0
+OPY.US,D,20130405,000000,14.1185,14.4285,14.0928,14.3357,28221.195513131,0
+OPY.US,D,20130408,000000,14.4374,14.6782,14.4058,14.6101,25479.198590764,0
+OPY.US,D,20130409,000000,14.6782,14.9794,14.6013,14.8668,18632.816175443,0
+OPY.US,D,20130410,000000,14.8106,15.6665,14.8106,15.4443,36160.527569838,0
+OPY.US,D,20130411,000000,15.4127,15.4286,14.8283,14.9033,43537.68441712,0
+OPY.US,D,20130412,000000,14.8806,14.928,14.4205,14.4828,14474.74548231,0
+OPY.US,D,20130415,000000,14.4146,14.4146,13.3366,13.5616,60041.325294885,0
+OPY.US,D,20130416,000000,13.6535,13.7937,13.3208,13.4491,55268.407120453,0
+OPY.US,D,20130417,000000,13.3366,13.5538,13.0987,13.3208,30985.476858213,0
+OPY.US,D,20130418,000000,13.299,13.3643,13.0987,13.2467,34506.415647331,0
+OPY.US,D,20130419,000000,13.2221,13.7561,13.2221,13.4974,31348.1051915,0
+OPY.US,D,20130422,000000,13.6219,13.7206,13.2902,13.4344,13941.945193738,0
+OPY.US,D,20130423,000000,13.5331,13.9152,13.38,13.7966,18922.513670751,0
+OPY.US,D,20130424,000000,13.7651,14.0089,13.7581,13.8707,11682.10214468,0
+OPY.US,D,20130425,000000,13.9645,14.2754,13.8045,14.1994,29311.106369601,0
+OPY.US,D,20130426,000000,14.2064,14.459,13.9892,14.1876,34950.078245039,0
+OPY.US,D,20130429,000000,14.233,14.459,14.233,14.3682,14899.162442218,0
+OPY.US,D,20130430,000000,14.3771,14.7661,14.3682,14.4659,14516.275542826,0
+OPY.US,D,20130501,000000,14.3682,14.389,13.9388,14.1697,53822.958428832,0
+OPY.US,D,20130502,000000,14.2714,14.5864,14.149,14.4374,28046.971844624,0
+OPY.US,D,20130503,000000,14.692,14.9931,14.5529,14.7987,12229.083429525,0
+OPY.US,D,20130506,000000,14.8451,14.8609,14.3978,14.459,17092.152223127,0
+OPY.US,D,20130507,000000,14.539,14.7888,14.4205,14.6703,11953.566930493,0
+OPY.US,D,20130508,000000,14.5776,14.9447,14.4649,14.9369,20921.021217048,0
+OPY.US,D,20130509,000000,14.9447,15.1255,14.7898,14.9142,29938.108990563,0
+OPY.US,D,20130510,000000,14.9941,15.0691,14.5203,15.0633,11172.59920713,0
+OPY.US,D,20130513,000000,14.8737,15.1353,14.8737,14.9882,14452.461059594,0
+OPY.US,D,20130514,000000,14.9714,15.0218,14.7898,15.0218,59917.748041642,0
+OPY.US,D,20130515,000000,15.0218,15.1353,14.9053,15.0564,32810.773664309,0
+OPY.US,D,20130516,000000,15.0494,15.2686,14.9537,15.1935,46873.257326374,0
+OPY.US,D,20130517,000000,15.2232,15.5134,15.0564,15.4246,38116.492127314,0
+OPY.US,D,20130520,000000,15.3229,15.4887,15.3072,15.4887,24464.244428884,0
+OPY.US,D,20130521,000000,15.5371,15.7168,15.4493,15.6556,18116.222739756,0
+OPY.US,D,20130522,000000,15.6705,15.7237,15.2005,15.2379,15828.017698151,0
+OPY.US,D,20130523,000000,15.1432,15.1935,14.7996,15.1935,19734.882171577,0
+OPY.US,D,20130524,000000,15.1432,15.473,15.1432,15.396,26382.730639066,0
+OPY.US,D,20130528,000000,15.5134,15.7237,15.5036,15.6328,43977.295301607,0
+OPY.US,D,20130529,000000,15.3406,15.6832,15.3406,15.4097,30118.410228901,0
+OPY.US,D,20130530,000000,15.3072,15.6645,15.2853,15.6645,23999.310336764,0
+OPY.US,D,20130531,000000,15.5084,15.6448,15.2015,15.6201,28534.190359458,0
+OPY.US,D,20130603,000000,15.465,15.7326,15.3012,15.6328,63093.278278664,0
+OPY.US,D,20130604,000000,15.6408,15.6556,15.2075,15.3309,32697.325694119,0
+OPY.US,D,20130605,000000,15.3546,15.3546,14.9447,14.9615,17208.638978234,0
+OPY.US,D,20130606,000000,15.0218,15.0356,14.7996,15.0277,12938.133243215,0
+OPY.US,D,20130607,000000,15.1669,15.4246,15.1669,15.3406,8302.9733182991,0
+OPY.US,D,20130610,000000,15.3229,15.4097,15.2606,15.396,8508.5977642689,0
+OPY.US,D,20130611,000000,15.1097,15.2459,14.9882,15.0277,14136.42742835,0
+OPY.US,D,20130612,000000,15.1097,15.1669,14.9447,14.9814,18222.58021181,0
+OPY.US,D,20130613,000000,15.0277,15.1847,14.774,15.1353,15794.591064077,0
+OPY.US,D,20130614,000000,15.1432,15.1432,14.7187,14.7424,9165.9882343892,0
+OPY.US,D,20130617,000000,14.9615,15.1432,14.6862,14.8381,27292.340257198,0
+OPY.US,D,20130618,000000,14.8737,15.0564,14.8668,14.9369,12852.034337267,0
+OPY.US,D,20130619,000000,14.9053,15.0771,14.7898,14.7996,8857.0451012818,0
+OPY.US,D,20130620,000000,14.4906,14.4906,13.8608,14.162,37869.337620829,0
+OPY.US,D,20130621,000000,14.236,14.4354,14.1303,14.4265,68972.314162452,0
+OPY.US,D,20130624,000000,14.2201,14.3495,14.162,14.1994,20366.949434066,0
+OPY.US,D,20130625,000000,14.2438,14.5302,14.2123,14.4422,15628.470822013,0
+OPY.US,D,20130626,000000,14.5519,14.5519,14.3752,14.4582,22614.637343461,0
+OPY.US,D,20130627,000000,14.7237,15.0564,14.5302,14.9814,18920.487814141,0
+OPY.US,D,20130628,000000,14.9931,15.2222,14.9497,15.0613,78807.848006625,0
+OPY.US,D,20130701,000000,15.0633,15.1165,14.7099,14.8964,56283.361282334,0
+OPY.US,D,20130702,000000,14.9369,14.9537,14.5686,14.7602,57368.207497278,0
+OPY.US,D,20130703,000000,14.7187,14.7503,14.5519,14.6625,24176.572790186,0
+OPY.US,D,20130705,000000,14.9615,15.1018,14.774,15.085,9485.0606505492,0
+OPY.US,D,20130708,000000,15.0771,15.3309,15.0425,15.2302,19771.347590567,0
+OPY.US,D,20130709,000000,15.3406,15.3406,15.1511,15.3229,14896.123657302,0
+OPY.US,D,20130710,000000,15.3406,15.3406,15.1758,15.3072,20123.846640801,0
+OPY.US,D,20130711,000000,15.3406,15.3406,14.9447,15.3169,74120.015809834,0
+OPY.US,D,20130712,000000,15.3406,15.3406,15.2075,15.3169,20717.422627689,0
+OPY.US,D,20130715,000000,15.2853,15.5371,15.2853,15.5312,25359.673050743,0
+OPY.US,D,20130716,000000,15.5371,15.5371,15.2075,15.3072,36312.466815628,0
+OPY.US,D,20130717,000000,15.3633,15.4097,15.1935,15.3546,32788.489241593,0
+OPY.US,D,20130718,000000,15.3723,15.4167,15.3229,15.3802,23952.715634722,0
+OPY.US,D,20130719,000000,15.3802,15.3802,15.0691,15.3072,24723.554075032,0
+OPY.US,D,20130722,000000,15.2775,15.3723,15.2232,15.2606,17860.964806828,0
+OPY.US,D,20130723,000000,15.1847,15.2459,15.1511,15.1669,7680.0224105579,0
+OPY.US,D,20130724,000000,15.2853,15.2853,15.0633,15.1847,7656.7250595367,0
+OPY.US,D,20130725,000000,15.1165,15.3406,15.1165,15.2775,33868.270815011,0
+OPY.US,D,20130726,000000,15.1581,15.3476,14.929,15.1432,25551.116500438,0
+OPY.US,D,20130729,000000,14.9814,15.0771,14.854,15.004,21143.865444208,0
+OPY.US,D,20130730,000000,15.0425,15.0425,14.7335,15.0356,19888.847273979,0
+OPY.US,D,20130731,000000,15.0425,15.1432,14.9814,15.0691,18111.158098229,0
+OPY.US,D,20130801,000000,15.2379,15.2379,15.1018,15.2075,20847.077450764,0
+OPY.US,D,20130802,000000,15.1669,15.1669,14.9882,15.1018,15462.350579948,0
+OPY.US,D,20130805,000000,15.0691,15.0938,14.6782,14.8461,14356.232870593,0
+OPY.US,D,20130806,000000,14.8381,15.0277,14.4739,14.9142,28263.738501952,0
+OPY.US,D,20130807,000000,14.9043,14.9625,14.8056,14.8451,7560.4968705361,0
+OPY.US,D,20130808,000000,15.0129,15.0366,14.8106,14.8826,13843.691148126,0
+OPY.US,D,20130809,000000,14.8737,14.9724,14.853,14.8609,5854.7256044612,0
+OPY.US,D,20130812,000000,14.8293,14.8668,14.7494,14.8293,10543.570729556,0
+OPY.US,D,20130813,000000,14.7661,15.0129,14.7661,14.9941,9936.8266746998,0
+OPY.US,D,20130814,000000,14.9537,15.0287,14.929,14.9447,6710.6500224144,0
+OPY.US,D,20130815,000000,14.7582,14.9941,14.623,14.7177,17068.854872106,0
+OPY.US,D,20130816,000000,14.6378,15.0218,14.4799,14.5588,14630.736441321,0
+OPY.US,D,20130819,000000,14.5666,14.6378,13.9951,14.2083,21377.851882725,0
+OPY.US,D,20130820,000000,14.2557,14.2557,14.1273,14.2478,5229.7488401095,0
+OPY.US,D,20130821,000000,14.1431,14.3623,14.0346,14.0839,16658.618908473,0
+OPY.US,D,20130822,000000,14.0839,14.4542,14.0839,14.4472,9911.503467068,0
+OPY.US,D,20130823,000000,14.462,14.5933,14.3455,14.5183,21461.924932063,0
+OPY.US,D,20130826,000000,14.3376,14.3376,14.1106,14.2655,3823.8043523946,0
+OPY.US,D,20130827,000000,14.0346,14.3376,13.5715,13.6308,21483.196426474,0
+OPY.US,D,20130828,000000,13.4127,13.7443,13.297,13.6831,18080.770249071,0
+OPY.US,D,20130829,000000,13.6308,14.1353,13.6308,14.1185,14969.054495282,0
+OPY.US,D,20130830,000000,14.1441,14.3396,13.8381,13.9259,27444.279502988,0
+OPY.US,D,20130903,000000,13.9359,14.158,13.297,13.4127,33174.414925901,0
+OPY.US,D,20130904,000000,13.4412,13.4491,13.3494,13.4037,35847.532723509,0
+OPY.US,D,20130905,000000,13.4412,13.4412,13.3188,13.3563,36499.858552103,0
+OPY.US,D,20130906,000000,13.3563,13.3563,13.0631,13.3346,17511.504541509,0
+OPY.US,D,20130909,000000,13.4412,13.4984,13.2526,13.4127,48934.566427599,0
+OPY.US,D,20130910,000000,13.5153,13.5805,13.3119,13.4669,24930.191449308,0
+OPY.US,D,20130911,000000,13.4127,13.4412,13.1589,13.3938,45021.624384341,0
+OPY.US,D,20130912,000000,13.378,13.4491,13.2269,13.2882,49014.587763715,0
+OPY.US,D,20130913,000000,13.3277,13.459,13.2526,13.3119,38589.529645875,0
+OPY.US,D,20130916,000000,13.4491,13.4491,13.2112,13.3643,56571.03292103,0
+OPY.US,D,20130917,000000,13.3643,13.386,13.1993,13.2882,78262.89257839,0
+OPY.US,D,20130918,000000,13.304,13.5074,13.304,13.4669,68123.480242635,0
+OPY.US,D,20130919,000000,13.5074,13.5074,13.2783,13.3277,43354.344393866,0
+OPY.US,D,20130920,000000,13.3702,13.5715,13.3346,13.4037,137970.96446084,0
+OPY.US,D,20130923,000000,13.386,13.6061,13.3702,13.4718,65365.276467385,0
+OPY.US,D,20130924,000000,13.5331,13.7661,13.4412,13.6999,52111.109592926,0
+OPY.US,D,20130925,000000,13.6387,14.2251,13.6061,14.0513,49379.241953613,0
+OPY.US,D,20130926,000000,14.075,14.4325,14.0583,14.3771,22567.029713113,0
+OPY.US,D,20130927,000000,14.24,14.4235,14.24,14.3771,12773.025929457,0
+OPY.US,D,20130930,000000,14.0415,14.3791,14.0415,14.1441,63563.27701231,0
+OPY.US,D,20131001,000000,14.075,14.2014,13.9082,14.0424,38428.474045338,0
+OPY.US,D,20131002,000000,13.8717,14.2655,13.7443,14.1185,26503.269107393,0
+OPY.US,D,20131003,000000,14.0513,14.0513,13.4127,13.5153,44832.206791254,0
+OPY.US,D,20131004,000000,13.4718,13.6644,13.3702,13.5468,17746.503908333,0
+OPY.US,D,20131007,000000,13.3702,13.4669,13.1816,13.2072,82759.281325483,0
+OPY.US,D,20131008,000000,13.2704,13.3702,13.2439,13.2439,29021.408874293,0
+OPY.US,D,20131009,000000,13.2704,13.5636,13.2704,13.3119,26969.216127817,0
+OPY.US,D,20131010,000000,13.4797,14.0178,13.4797,14.0178,39116.252364616,0
+OPY.US,D,20131011,000000,13.9012,14.0346,13.7354,13.8775,27484.7966352,0
+OPY.US,D,20131014,000000,13.7443,13.8233,13.459,13.8154,32209.094250979,0
+OPY.US,D,20131015,000000,13.8154,14.616,13.8154,14.5835,25075.040196961,0
+OPY.US,D,20131016,000000,14.6457,15.3259,14.6457,15.1778,30357.461308945,0
+OPY.US,D,20131017,000000,15.1106,15.2399,15.0218,15.2085,19197.017241479,0
+OPY.US,D,20131018,000000,15.2716,15.2716,15.1106,15.2479,21845.82475976,0
+OPY.US,D,20131021,000000,15.2479,16.008,15.2015,15.3179,45608.109873092,0
+OPY.US,D,20131022,000000,15.3337,15.3436,15.2152,15.2548,24162.391793913,0
+OPY.US,D,20131023,000000,15.2399,15.3743,15.1867,15.2322,20291.992739476,0
+OPY.US,D,20131024,000000,15.2015,15.3673,15.0435,15.0564,14736.080985069,0
+OPY.US,D,20131025,000000,15.5944,15.629,15.39,15.5017,32215.17182081,0
+OPY.US,D,20131028,000000,15.6033,15.629,15.4354,15.5559,12935.094458299,0
+OPY.US,D,20131029,000000,15.5461,15.5461,15.398,15.5391,51040.444374255,0
+OPY.US,D,20131030,000000,15.5944,16.0919,15.5944,15.9073,46678.775091762,0
+OPY.US,D,20131031,000000,16.0032,16.0357,15.7612,15.778,25259.39314852,0
+OPY.US,D,20131101,000000,15.6526,15.8659,15.6201,15.6862,43063.633970253,0
+OPY.US,D,20131104,000000,15.7761,15.7761,15.3259,15.398,57928.356850093,0
+OPY.US,D,20131105,000000,15.2953,15.6812,15.1106,15.4837,19230.443875553,0
+OPY.US,D,20131106,000000,15.6458,15.7701,15.4049,15.6458,19301.348856922,0
+OPY.US,D,20131107,000000,15.6763,15.6763,14.8333,14.9597,37932.139175755,0
+OPY.US,D,20131108,000000,14.8786,15.4533,13.6199,15.3821,29450.890475728,0
+OPY.US,D,20131111,000000,15.4276,15.7612,15.1847,15.7316,23879.784796743,0
+OPY.US,D,20131112,000000,15.7316,15.8955,15.5184,15.7544,23372.307715802,0
+OPY.US,D,20131113,000000,15.6763,16.5095,15.6763,16.5006,40464.45993893,0
+OPY.US,D,20131114,000000,16.5095,16.5095,16.3961,16.4532,11380.24950971,0
+OPY.US,D,20131115,000000,16.633,16.8225,16.5491,16.8057,23620.475150593,0
+OPY.US,D,20131118,000000,16.8057,17.7495,16.78,17.6321,36660.914152641,0
+OPY.US,D,20131119,000000,17.5857,17.6922,17.0684,17.2915,16716.355821873,0
+OPY.US,D,20131120,000000,17.3221,17.4267,16.8383,16.9005,20103.588074696,0
+OPY.US,D,20131121,000000,17.0309,17.4673,17.0309,17.4267,17894.391440902,0
+OPY.US,D,20131122,000000,17.3783,17.6488,17.2243,17.4977,23123.127352706,0
+OPY.US,D,20131125,000000,17.4336,17.6834,17.3961,17.6104,10451.394253777,0
+OPY.US,D,20131126,000000,17.5284,18.1049,17.5284,18.0555,28197.898162109,0
+OPY.US,D,20131127,000000,18.023,18.3024,18.023,18.3024,23270.00195697,0
+OPY.US,D,20131129,000000,18.3024,18.6953,18.2293,18.4841,20867.336016869,0
+OPY.US,D,20131202,000000,18.6272,18.6272,18.0645,18.1197,23109.959284738,0
+OPY.US,D,20131203,000000,18.1641,18.3172,17.8641,18.2707,33550.211327157,0
+OPY.US,D,20131204,000000,18.1346,18.4149,17.9895,18.2383,20304.147879139,0
+OPY.US,D,20131205,000000,18.2866,18.4841,17.9805,18.3784,13873.06606898,0
+OPY.US,D,20131206,000000,18.5858,18.8878,18.3024,18.6766,17244.091468919,0
+OPY.US,D,20131209,000000,18.8503,18.9421,18.3024,18.5245,35014.905656577,0
+OPY.US,D,20131210,000000,18.5088,18.7556,18.4988,18.7013,21745.544857539,0
+OPY.US,D,20131211,000000,18.801,18.801,18.4614,18.6439,33902.71037739,0
+OPY.US,D,20131212,000000,18.6696,18.9698,18.3024,18.8187,29436.709479454,0
+OPY.US,D,20131213,000000,18.9323,19.1672,18.7013,19.1524,57000.514522465,0
+OPY.US,D,20131216,000000,19.3913,19.5147,19.105,19.3302,28114.838041077,0
+OPY.US,D,20131217,000000,19.337,19.337,18.8977,19.1454,40292.262127034,0
+OPY.US,D,20131218,000000,19.2304,19.2985,18.9618,19.2985,27042.146965796,0
+OPY.US,D,20131219,000000,19.337,19.337,18.8247,19.1376,31482.8246561,0
+OPY.US,D,20131220,000000,19.1454,19.497,18.794,19.0962,139614.9471003,0
+OPY.US,D,20131223,000000,19.2481,19.5867,19.0962,19.5572,20220.074829802,0
+OPY.US,D,20131224,000000,19.5967,19.6124,19.5048,19.5867,13103.240556974,0
+OPY.US,D,20131226,000000,19.6124,19.6894,19.3913,19.5967,17021.247241759,0
+OPY.US,D,20131227,000000,19.7052,19.7052,19.4564,19.6064,11365.055585131,0
+OPY.US,D,20131230,000000,19.6124,19.6124,19.2215,19.6064,24566.550187716,0
+OPY.US,D,20131231,000000,19.5867,19.7971,19.4486,19.7201,25008.186928814,0
+OPY.US,D,20140102,000000,19.728,19.728,18.9154,19.2481,14399.788787719,0
+OPY.US,D,20140103,000000,19.258,19.5147,18.9501,19.2896,25026.419638308,0
+OPY.US,D,20140106,000000,19.6707,19.6707,18.801,19.1307,29625.114144234,0
+OPY.US,D,20140107,000000,19.1524,19.3302,18.5649,19.1998,27937.575587654,0
+OPY.US,D,20140108,000000,19.1376,19.258,18.9776,19.2215,21796.191272802,0
+OPY.US,D,20140109,000000,19.3429,19.4801,18.8977,19.1849,31281.251923352,0
+OPY.US,D,20140110,000000,19.2393,19.4071,18.8572,19.0655,48011.788741497,0
+OPY.US,D,20140113,000000,18.9776,19.0172,18.5245,18.6529,16054.913638532,0
+OPY.US,D,20140114,000000,18.6351,18.9618,18.5088,18.6863,13197.442889364,0
+OPY.US,D,20140115,000000,18.6529,19.4229,18.6529,18.9501,26291.567091591,0
+OPY.US,D,20140116,000000,18.8977,19.3302,18.5858,19.2215,21239.080704904,0
+OPY.US,D,20140117,000000,19.1524,19.3992,18.9421,19.258,32211.120107589,0
+OPY.US,D,20140121,000000,19.3133,19.563,19.0962,19.497,68545.871345933,0
+OPY.US,D,20140122,000000,19.497,19.6795,19.2067,19.6548,56693.597245968,0
+OPY.US,D,20140123,000000,19.4564,19.5226,19.0962,19.4486,87694.268028759,0
+OPY.US,D,20140124,000000,19.2393,19.258,18.7081,18.8572,49223.250994601,0
+OPY.US,D,20140127,000000,18.9776,19.0962,18.8503,18.8829,34721.156448049,0
+OPY.US,D,20140128,000000,18.9945,19.3992,18.8572,19.1998,38117.505055619,0
+OPY.US,D,20140129,000000,19.497,19.5147,18.334,18.6953,61183.908423231,0
+OPY.US,D,20140130,000000,19.0803,19.8365,18.5402,19.497,56874.911412612,0
+OPY.US,D,20140131,000000,19.0962,19.3597,18.6351,18.6863,27914.278236633,0
+OPY.US,D,20140203,000000,18.7624,19.0172,17.9895,18.2935,64920.600941371,0
+OPY.US,D,20140204,000000,18.5165,18.5936,17.7111,18.1641,76245.139394291,0
+OPY.US,D,20140205,000000,18.2224,18.3646,17.9223,18.1583,38688.796619792,0
+OPY.US,D,20140206,000000,18.1641,18.2866,18.1049,18.2293,46377.935385097,0
+OPY.US,D,20140207,000000,18.2293,18.4544,18.1049,18.3419,70342.806159482,0
+OPY.US,D,20140210,000000,18.4149,18.4149,18.1583,18.2293,42671.630716113,0
+OPY.US,D,20140211,000000,18.1888,18.7693,18.1829,18.715,41492.582168779,0
+OPY.US,D,20140212,000000,18.8325,19.3084,18.7861,19.1948,35271.17651781,0
+OPY.US,D,20140213,000000,19.0823,19.7535,18.7793,19.7081,26383.743567371,0
+OPY.US,D,20140214,000000,19.7388,19.7695,19.5552,19.6757,14539.572893847,0
+OPY.US,D,20140218,000000,19.6677,20.6639,19.5917,20.4891,74063.291824739,0
+OPY.US,D,20140219,000000,20.5058,20.5058,20.1485,20.1871,42598.699878134,0
+OPY.US,D,20140220,000000,20.3114,20.9057,20.042,20.8237,26255.101672601,0
+OPY.US,D,20140221,000000,20.964,20.9936,20.7803,20.803,42237.084473153,0
+OPY.US,D,20140224,000000,20.7873,20.8633,20.7379,20.7546,77023.068332739,0
+OPY.US,D,20140225,000000,20.9314,20.9314,20.6165,20.7803,59052.707268942,0
+OPY.US,D,20140226,000000,20.88,20.9887,20.7952,20.88,39082.825730542,0
+OPY.US,D,20140227,000000,20.8337,21.1792,20.6244,21.1624,62626.318329935,0
+OPY.US,D,20140228,000000,21.1792,22.0341,21.1792,21.8328,114631.0704508,0
+OPY.US,D,20140303,000000,21.8179,23.0007,21.8179,22.2356,105260.47069875,0
+OPY.US,D,20140304,000000,22.5741,23.6423,22.3855,23.514,148317.01417087,0
+OPY.US,D,20140305,000000,23.6167,23.6167,22.8013,23.2,73322.841233587,0
+OPY.US,D,20140306,000000,23.3501,23.5564,22.9828,23.3758,39735.151559136,0
+OPY.US,D,20140307,000000,23.5989,23.8171,23.1764,23.514,32488.662463234,0
+OPY.US,D,20140310,000000,23.7854,23.9108,22.2691,23.1201,63187.480611054,0
+OPY.US,D,20140311,000000,23.0618,23.0618,22.2424,22.5346,50064.99441628,0
+OPY.US,D,20140312,000000,22.4804,22.4804,21.588,22.0569,53403.60611045,0
+OPY.US,D,20140313,000000,22.2691,22.2691,21.2562,21.347,73916.417220475,0
+OPY.US,D,20140314,000000,21.3707,21.505,20.6826,20.7873,73509.220041757,0
+OPY.US,D,20140317,000000,21.1624,21.5425,20.2818,21.0094,98254.045611201,0
+OPY.US,D,20140318,000000,21.1703,21.5109,21.041,21.1792,54277.763237899,0
+OPY.US,D,20140319,000000,21.2493,21.588,21.0005,21.1861,42156.050208732,0
+OPY.US,D,20140320,000000,21.1792,21.8179,21.1792,21.579,78172.741959221,0
+OPY.US,D,20140321,000000,21.7538,22.12,21.6827,21.9699,174366.4913975,0
+OPY.US,D,20140324,000000,22.1043,22.1358,21.5425,21.6827,65310.5783389,0
+OPY.US,D,20140325,000000,21.9789,21.9789,21.1219,21.1861,48321.744802911,0
+OPY.US,D,20140326,000000,21.2157,21.3707,20.7724,20.8633,81304.716279116,0
+OPY.US,D,20140327,000000,21.0568,21.1062,20.803,20.8337,55722.199001213,0
+OPY.US,D,20140328,000000,21.0094,21.9038,21.0094,21.6481,74844.259548103,0
+OPY.US,D,20140331,000000,22.0263,22.5436,21.7864,22.427,84140.915533872,0
+OPY.US,D,20140401,000000,22.434,22.9207,22.434,22.6808,76131.691424101,0
+OPY.US,D,20140402,000000,22.7045,22.7045,22.4112,22.5928,55032.394825325,0
+OPY.US,D,20140403,000000,22.7045,23.1388,22.5268,22.7143,70800.649753464,0
+OPY.US,D,20140404,000000,22.9641,22.9828,21.2414,21.6737,88219.977819194,0
+OPY.US,D,20140407,000000,21.4981,21.6827,21.0094,21.6412,90577.061985559,0
+OPY.US,D,20140408,000000,21.6274,21.9542,21.1861,21.6205,61261.903902736,0
+OPY.US,D,20140409,000000,21.5968,21.5968,21.2651,21.4418,46710.175869226,0
+OPY.US,D,20140410,000000,21.4082,21.424,20.7873,20.8416,43940.829882617,0
+OPY.US,D,20140411,000000,20.7319,20.9057,19.6944,19.9215,80906.635455145,0
+OPY.US,D,20140414,000000,19.875,20.88,19.6944,20.8633,74141.287304245,0
+OPY.US,D,20140415,000000,20.889,21.2888,20.3874,20.9708,52769.512991351,0
+OPY.US,D,20140416,000000,21.2088,21.579,21.0874,21.3145,31836.33663464,0
+OPY.US,D,20140417,000000,21.1861,21.588,21.1624,21.4507,34123.52874794,0
+OPY.US,D,20140421,000000,21.6353,21.6412,21.2335,21.5968,29326.30029418,0
+OPY.US,D,20140422,000000,21.5109,22.0036,21.347,21.8821,23736.9619057,0
+OPY.US,D,20140423,000000,21.8328,21.8328,21.4082,21.5701,26369.562571097,0
+OPY.US,D,20140424,000000,21.7784,21.7784,21.0972,21.4665,32614.265573087,0
+OPY.US,D,20140425,000000,21.354,21.354,20.5572,21.0261,50037.645352038,0
+OPY.US,D,20140428,000000,21.2493,21.2493,20.4802,20.7053,33636.310233105,0
+OPY.US,D,20140429,000000,20.889,20.9127,20.4802,20.5148,22200.349666605,0
+OPY.US,D,20140430,000000,20.4971,20.4971,20.042,20.3558,44370.311484052,0
+OPY.US,D,20140501,000000,20.3558,20.6471,20.2493,20.573,42333.312662154,0
+OPY.US,D,20140502,000000,20.5058,20.5642,19.7261,19.8198,78093.73355141,0
+OPY.US,D,20140505,000000,19.492,19.5097,18.6607,19.0349,90664.173819812,0
+OPY.US,D,20140506,000000,18.6351,18.6953,18.3409,18.3951,105621.07317543,0
+OPY.US,D,20140507,000000,18.2777,18.9708,18.1089,18.794,65170.794232773,0
+OPY.US,D,20140508,000000,18.7624,19.0665,18.4031,18.4298,24859.286467939,0
+OPY.US,D,20140509,000000,18.3152,18.6025,18.1019,18.4594,36210.161056796,0
+OPY.US,D,20140512,000000,18.6183,19.2511,18.4988,19.1247,44081.62691705,0
+OPY.US,D,20140513,000000,19.1623,19.2096,18.562,18.8,38461.900679411,0
+OPY.US,D,20140514,000000,18.8562,19.0339,18.023,18.0645,49900.900030827,0
+OPY.US,D,20140515,000000,17.7397,17.9134,17.4613,17.7238,35644.947062455,0
+OPY.US,D,20140516,000000,17.6794,18.0724,17.6725,18.0052,38675.628551823,0
+OPY.US,D,20140519,000000,17.8572,17.9885,17.5393,17.948,52203.286068705,0
+OPY.US,D,20140520,000000,17.8472,17.9726,17.3162,17.4426,43891.196395659,0
+OPY.US,D,20140521,000000,17.477,17.6725,16.9538,17.2175,43427.275231845,0
+OPY.US,D,20140522,000000,17.2688,17.5887,17.2688,17.5176,30672.482011884,0
+OPY.US,D,20140523,000000,17.4286,18.6993,17.2519,18.6499,36833.111964537,0
+OPY.US,D,20140527,000000,18.8651,19.4456,18.5532,19.2333,48186.012410005,0
+OPY.US,D,20140528,000000,19.1159,19.5019,19.0112,19.3399,36481.625842608,0
+OPY.US,D,20140529,000000,19.485,19.569,18.8562,18.9698,17999.73598465,0
+OPY.US,D,20140530,000000,19.026,19.1869,18.329,18.4712,37834.898058449,0
+OPY.US,D,20140602,000000,18.3912,18.6589,18.1197,18.4415,28578.759204891,0
+OPY.US,D,20140603,000000,18.2639,18.329,17.9885,18.2392,31331.898338615,0
+OPY.US,D,20140604,000000,18.1356,18.6666,18.1356,18.6242,47027.222428776,0
+OPY.US,D,20140605,000000,18.5828,19.3686,18.4178,19.1701,34176.201019814,0
+OPY.US,D,20140606,000000,19.3686,19.7338,19.3686,19.5334,28462.272449784,0
+OPY.US,D,20140609,000000,19.3686,19.7971,19.3399,19.728,32058.167933494,0
+OPY.US,D,20140610,000000,19.562,19.8789,19.2521,19.5857,12823.67234472,0
+OPY.US,D,20140611,000000,19.4032,19.4366,18.8177,19.0577,26428.312412803,0
+OPY.US,D,20140612,000000,19.107,19.107,18.7062,18.9234,13925.738340854,0
+OPY.US,D,20140613,000000,19.026,19.2768,18.7476,18.9786,31107.028254845,0
+OPY.US,D,20140616,000000,18.8829,19.3567,18.874,19.2333,22011.945001824,0
+OPY.US,D,20140617,000000,18.7604,19.4683,18.7604,19.4456,15845.23747934,0
+OPY.US,D,20140618,000000,19.646,19.646,19.2521,19.3182,17518.595039646,0
+OPY.US,D,20140619,000000,19.334,19.6114,19.0577,19.3627,17129.630570423,0
+OPY.US,D,20140620,000000,19.4289,19.5196,19.1948,19.485,50549.174146199,0
+OPY.US,D,20140623,000000,19.4366,19.9718,19.3182,19.9106,24495.645206347,0
+OPY.US,D,20140624,000000,19.8958,19.8958,19.2432,19.2688,36613.306522293,0
+OPY.US,D,20140625,000000,19.0912,19.2768,18.9066,19.2688,19322.620351333,0
+OPY.US,D,20140626,000000,19.1701,19.2768,18.874,19.0981,13191.365319532,0
+OPY.US,D,20140627,000000,18.8977,19.6045,18.8829,19.3567,52369.406310769,0
+OPY.US,D,20140630,000000,19.4101,19.4101,19.0823,19.2688,42670.617787808,0
+OPY.US,D,20140701,000000,19.2521,19.9175,19.2521,19.6045,33536.030330883,0
+OPY.US,D,20140702,000000,19.8049,19.8049,19.2521,19.2935,29259.447026032,0
+OPY.US,D,20140703,000000,19.4199,19.8138,19.2837,19.7101,8701.0541422702,0
+OPY.US,D,20140707,000000,19.6954,19.7408,19.334,19.3627,13243.024663101,0
+OPY.US,D,20140708,000000,19.5483,19.5483,18.9154,18.9234,29246.278958064,0
+OPY.US,D,20140709,000000,19.0577,19.0577,18.8,18.9618,18978.224727541,0
+OPY.US,D,20140710,000000,18.5689,18.7604,18.337,18.6499,25423.487533975,0
+OPY.US,D,20140711,000000,18.6153,18.714,18.0555,18.4712,19095.724410952,0
+OPY.US,D,20140714,000000,18.8088,18.9618,18.6835,18.8494,22701.749177714,0
+OPY.US,D,20140715,000000,18.9323,19.2096,18.714,18.9786,28959.620247672,0
+OPY.US,D,20140716,000000,19.1623,19.2768,19.0112,19.0764,20708.306272942,0
+OPY.US,D,20140717,000000,18.8315,19.1474,18.2639,18.4958,36472.509487861,0
+OPY.US,D,20140718,000000,18.4485,19.1247,18.4485,19.0487,30643.107091031,0
+OPY.US,D,20140721,000000,18.8651,19.0764,18.8315,18.9501,9685.6204549927,0
+OPY.US,D,20140722,000000,19.0112,19.0764,18.8088,19.0339,21708.066510244,0
+OPY.US,D,20140723,000000,19.0339,19.262,19.0043,19.1474,16247.370016533,0
+OPY.US,D,20140724,000000,19.2768,19.3567,18.8829,18.9323,17189.393340434,0
+OPY.US,D,20140725,000000,18.7673,18.874,18.488,18.5038,28678.026178807,0
+OPY.US,D,20140728,000000,18.5828,18.8977,18.5828,18.5995,21566.256547506,0
+OPY.US,D,20140729,000000,18.6332,18.7842,18.3597,18.4268,25033.510136445,0
+OPY.US,D,20140730,000000,18.5689,18.874,18.3517,18.8,122427.57961647,0
+OPY.US,D,20140731,000000,18.4958,18.6666,18.0724,18.329,40591.075977089,0
+OPY.US,D,20140801,000000,18.4337,18.5215,18.247,18.3666,25731.417738776,0
+OPY.US,D,20140804,000000,18.3666,18.3666,17.5481,17.7238,48899.113936914,0
+OPY.US,D,20140805,000000,17.7238,17.8147,17.3655,17.556,31404.829176595,0
+OPY.US,D,20140806,000000,17.3723,17.8315,17.3723,17.5718,24442.972934473,0
+OPY.US,D,20140807,000000,17.5718,17.7238,17.2688,17.4198,21505.48084919,0
+OPY.US,D,20140808,000000,17.5017,17.9568,17.1581,17.8887,25439.694386859,0
+OPY.US,D,20140811,000000,17.9263,18.5532,17.6548,18.255,22545.758218702,0
+OPY.US,D,20140812,000000,18.1286,18.562,18.1286,18.2817,34239.00257474,0
+OPY.US,D,20140813,000000,18.4011,18.9648,18.4011,18.7486,31220.476225035,0
+OPY.US,D,20140814,000000,18.8117,19.7555,18.7871,19.2985,44410.828616263,0
+OPY.US,D,20140815,000000,19.5837,19.5837,18.1346,18.6953,51215.680971067,0
+OPY.US,D,20140818,000000,18.953,19.5315,18.953,19.3528,37661.687318248,0
+OPY.US,D,20140819,000000,19.3844,19.3844,18.7249,18.953,23693.405988573,0
+OPY.US,D,20140820,000000,18.7871,18.9648,18.6173,18.6756,13191.365319532,0
+OPY.US,D,20140821,000000,18.6015,18.9263,18.2817,18.803,28067.23041073,0
+OPY.US,D,20140822,000000,18.6439,19.3676,18.6439,19.265,31225.540866561,0
+OPY.US,D,20140825,000000,19.3143,19.3676,19.0379,19.3607,39499.139264008,0
+OPY.US,D,20140826,000000,19.3676,19.3676,19.1751,19.2738,21570.308260727,0
+OPY.US,D,20140827,000000,19.3232,19.3302,19.0063,19.0872,10318.700645787,0
+OPY.US,D,20140828,000000,18.8592,19.2896,18.5639,19.1652,30172.095429081,0
+OPY.US,D,20140829,000000,19.1356,19.652,19.0211,19.4999,98125.403716431,0
+OPY.US,D,20140902,000000,19.6351,19.8612,19.2798,19.4574,32402.563557286,0
+OPY.US,D,20140903,000000,19.6351,19.9343,19.2985,19.3755,61418.907790053,0
+OPY.US,D,20140904,000000,19.3676,19.5394,18.6853,18.9361,40608.295758279,0
+OPY.US,D,20140905,000000,18.8513,19.0625,18.5382,18.9738,20432.789773909,0
+OPY.US,D,20140908,000000,18.9361,19.3528,18.7556,19.1277,50114.627903238,0
+OPY.US,D,20140909,000000,18.5769,19.1109,18.5769,18.7091,39666.272434377,0
+OPY.US,D,20140910,000000,19.0794,19.0794,18.6686,18.8207,15565.669267086,0
+OPY.US,D,20140911,000000,19.184,19.3143,18.7703,19.103,43628.847964594,0
+OPY.US,D,20140912,000000,19.0715,19.1988,18.5926,18.6686,24320.408609536,0
+OPY.US,D,20140915,000000,18.5838,19.0952,18.0289,18.0635,28755.008730008,0
+OPY.US,D,20140916,000000,18.0714,18.4495,17.8689,18.0378,28118.889754298,0
+OPY.US,D,20140917,000000,17.8926,18.1119,17.482,17.5531,46466.060147655,0
+OPY.US,D,20140918,000000,17.6844,17.9016,17.5531,17.6163,70117.936075713,0
+OPY.US,D,20140919,000000,17.6419,18.4495,17.6163,18.0378,64750.428986086,0
+OPY.US,D,20140922,000000,17.8601,17.8601,17.5935,17.7605,52317.746967201,0
+OPY.US,D,20140923,000000,17.6844,18.8335,17.6844,18.4958,49012.561907104,0
+OPY.US,D,20140924,000000,18.5769,18.8424,18.3044,18.5926,23351.036221392,0
+OPY.US,D,20140925,000000,18.4425,18.8839,17.5688,17.6508,53540.351431663,0
+OPY.US,D,20140926,000000,17.6844,17.8295,17.2539,17.562,65590.146551156,0
+OPY.US,D,20140929,000000,17.2282,17.2282,16.713,16.8364,90321.80405263,0
+OPY.US,D,20140930,000000,16.8995,16.9223,15.9468,16.3417,77181.085148361,0
+OPY.US,D,20141001,000000,16.3605,16.5589,16.1403,16.1877,51267.340314636,0
+OPY.US,D,20141002,000000,16.1156,16.7534,16.1156,16.7386,35359.301280369,0
+OPY.US,D,20141003,000000,17.0624,17.2204,16.4168,16.5846,82082.645217563,0
+OPY.US,D,20141006,000000,16.6744,16.6744,16.1798,16.3684,42451.82527387,0
+OPY.US,D,20141007,000000,16.3684,16.6803,16.3684,16.6359,38529.766875864,0
+OPY.US,D,20141008,000000,16.5105,17.2539,16.3684,17.1898,47792.996227559,0
+OPY.US,D,20141009,000000,16.9558,17.2135,16.5499,16.8027,28548.371355733,0
+OPY.US,D,20141010,000000,16.6359,17.4247,16.6359,17.1335,48005.711171666,0
+OPY.US,D,20141013,000000,17.0782,17.8443,17.0309,17.714,50625.143769095,0
+OPY.US,D,20141014,000000,17.8542,18.1493,17.6597,17.9549,58206.912134041,0
+OPY.US,D,20141015,000000,17.787,18.0892,17.1828,17.9401,48037.111949129,0
+OPY.US,D,20141016,000000,17.1828,18.2165,17.1828,17.9401,41196.807103641,0
+OPY.US,D,20141017,000000,18.2392,18.2392,17.8117,17.9114,32994.113687563,0
+OPY.US,D,20141020,000000,17.9193,18.1187,17.7525,18.0971,27457.447570957,0
+OPY.US,D,20141021,000000,18.1583,18.7803,18.0971,18.3448,44237.617876061,0
+OPY.US,D,20141022,000000,18.3044,18.4347,17.9114,17.9401,22435.349033427,0
+OPY.US,D,20141023,000000,18.2392,18.4101,17.8878,18.0467,33934.111154853,0
+OPY.US,D,20141024,000000,18.1641,18.2727,17.9795,18.0635,10844.410436222,0
+OPY.US,D,20141027,000000,17.787,18.1641,17.787,18.021,35000.724660303,0
+OPY.US,D,20141028,000000,18.2303,18.5552,18.1049,18.2817,67343.525447578,0
+OPY.US,D,20141029,000000,18.255,18.4801,18.1346,18.4643,31526.380573227,0
+OPY.US,D,20141030,000000,18.3123,18.5552,18.2392,18.4347,48389.610999363,0
+OPY.US,D,20141031,000000,18.7486,19.8692,18.7091,19.8128,124631.71160874,0
+OPY.US,D,20141103,000000,19.7338,19.7398,19.4653,19.5394,68979.404660589,0
+OPY.US,D,20141104,000000,19.5177,19.5927,18.7624,19.5552,51035.379732729,0
+OPY.US,D,20141105,000000,19.6441,19.7555,19.2481,19.561,35497.059529885,0
+OPY.US,D,20141106,000000,19.5177,19.5177,18.9984,19.4338,22563.990928197,0
+OPY.US,D,20141107,000000,19.491,19.6027,19.1988,19.4426,32478.533180181,0
+OPY.US,D,20141110,000000,19.5552,19.8208,19.4506,19.8208,25558.206998575,0
+OPY.US,D,20141111,000000,19.7488,19.8789,19.7181,19.8276,25542.000145691,0
+OPY.US,D,20141112,000000,19.7802,20.0241,19.7802,19.9816,27552.662831652,0
+OPY.US,D,20141113,000000,20.0241,20.0241,17.8196,19.9175,48690.450706029,0
+OPY.US,D,20141114,000000,20.0043,20.0143,19.7714,19.8612,24139.094442891,0
+OPY.US,D,20141117,000000,19.7961,19.7961,18.9411,19.0497,50987.772102382,0
+OPY.US,D,20141118,000000,19.0586,19.1257,18.6973,18.8474,42142.882140763,0
+OPY.US,D,20141119,000000,18.8474,18.8474,18.3764,18.5788,35678.373696529,0
+OPY.US,D,20141120,000000,18.4357,18.8819,18.248,18.7575,33026.527393332,0
+OPY.US,D,20141121,000000,19.1169,19.1801,18.7575,18.8237,25427.539247196,0
+OPY.US,D,20141124,000000,18.9411,19.0586,18.8237,19.0033,16067.068778195,0
+OPY.US,D,20141125,000000,19.0102,19.0102,18.8552,18.9491,21440.653437652,0
+OPY.US,D,20141126,000000,18.9618,19.0497,18.8474,18.8868,25103.402189509,0
+OPY.US,D,20141128,000000,18.9224,18.9865,18.5325,18.5581,27135.336369881,0
+OPY.US,D,20141201,000000,18.4288,18.8474,18.4021,18.4515,33921.95601519,0
+OPY.US,D,20141202,000000,18.5719,18.7822,18.4021,18.4662,26204.455257337,0
+OPY.US,D,20141203,000000,18.4021,18.7822,18.2737,18.637,33841.934679074,0
+OPY.US,D,20141204,000000,18.5325,18.8237,18.3617,18.7575,16460.084960639,0
+OPY.US,D,20141205,000000,18.7447,19.4002,18.5946,19.1564,56912.389759906,0
+OPY.US,D,20141208,000000,19.1169,19.1958,18.6549,18.7575,53822.958428832,0
+OPY.US,D,20141209,000000,18.4988,19.0991,18.3468,18.9144,49861.395826921,0
+OPY.US,D,20141210,000000,18.2895,18.7279,18.2895,18.4288,43951.972093975,0
+OPY.US,D,20141211,000000,18.4831,18.6449,18.1119,18.1583,33460.060707988,0
+OPY.US,D,20141212,000000,18.0802,18.1286,17.8433,17.8532,36184.837849164,0
+OPY.US,D,20141215,000000,17.7762,17.8354,17.5501,17.6578,31024.981062118,0
+OPY.US,D,20141216,000000,17.8196,18.0112,17.4356,17.5501,27051.263320544,0
+OPY.US,D,20141217,000000,17.5343,18.2827,17.2175,18.256,39987.370707148,0
+OPY.US,D,20141218,000000,18.5719,18.8868,18.1583,18.79,30700.844004431,0
+OPY.US,D,20141219,000000,18.7822,18.8474,18.2648,18.8295,51391.930496185,0
+OPY.US,D,20141222,000000,18.798,19.1406,18.7279,19.1169,26900.337003058,0
+OPY.US,D,20141223,000000,19.1079,19.2126,18.4208,19.0497,46242.202992191,0
+OPY.US,D,20141224,000000,19.2038,19.2038,18.7743,18.8069,9740.3185834773,0
+OPY.US,D,20141226,000000,18.7575,18.8819,18.4741,18.8641,18808.052772256,0
+OPY.US,D,20141229,000000,18.9491,18.9491,18.5078,18.711,24044.892110502,0
+OPY.US,D,20141230,000000,18.7279,19.3045,18.5581,19.2126,29775.027533415,0
+OPY.US,D,20141231,000000,19.3587,19.3587,18.6449,18.8474,25010.212785424,0
+OPY.US,D,20150102,000000,19.0033,19.2284,18.4208,18.7516,21675.652804475,0
+OPY.US,D,20150105,000000,18.5325,19.0922,18.5078,18.5866,29194.619614495,0
+OPY.US,D,20150106,000000,18.3764,18.8237,17.9628,18.1049,49038.898043041,0
+OPY.US,D,20150107,000000,18.1898,18.4662,17.786,18.0635,36623.435805346,0
+OPY.US,D,20150108,000000,18.1503,18.637,17.8779,18.2402,45587.851306987,0
+OPY.US,D,20150109,000000,18.1651,18.1898,17.6834,17.8019,26903.375787974,0
+OPY.US,D,20150112,000000,17.7001,17.7001,17.0821,17.1858,26298.657589727,0
+OPY.US,D,20150113,000000,17.2519,18.0378,17.1039,17.406,26278.399023622,0
+OPY.US,D,20150114,000000,17.3309,17.3309,16.9667,17.0259,31021.942277202,0
+OPY.US,D,20150115,000000,16.8946,17.3092,16.4809,16.5954,27915.291164939,0
+OPY.US,D,20150116,000000,16.7317,17.4356,16.4898,17.3477,33150.104646575,0
+OPY.US,D,20150120,000000,17.4356,17.559,16.708,17.0496,32902.950140089,0
+OPY.US,D,20150121,000000,17.1138,17.399,16.8621,17.3655,34875.12155045,0
+OPY.US,D,20150122,000000,17.2519,17.8196,17.1779,17.6578,25642.280047913,0
+OPY.US,D,20150123,000000,17.6765,18.3389,17.4356,18.0289,37859.208337776,0
+OPY.US,D,20150126,000000,17.8868,18.1503,17.6765,17.7949,24567.563116021,0
+OPY.US,D,20150127,000000,17.5916,17.7121,17.1138,17.2688,23326.725942065,0
+OPY.US,D,20150128,000000,17.3003,17.3003,16.1324,16.1403,23654.914712973,0
+OPY.US,D,20150129,000000,16.0821,16.2144,15.5737,16.0199,27324.753962966,0
+OPY.US,D,20150130,000000,15.6487,16.4256,15.4344,16.0129,39390.755935343,0
+OPY.US,D,20150202,000000,15.9547,16.4898,15.6783,16.3615,41049.932499377,0
+OPY.US,D,20150203,000000,16.3427,16.8857,16.3427,16.5432,41984.86532514,0
+OPY.US,D,20150204,000000,16.5786,16.9341,16.3861,16.5125,52410.936371285,0
+OPY.US,D,20150205,000000,16.8857,17.1928,16.4898,16.9667,57819.973521428,0
+OPY.US,D,20150206,000000,16.9025,17.2688,16.3961,16.5954,46650.413099215,0
+OPY.US,D,20150209,000000,16.5519,17.0091,16.0692,16.4474,64119.374651903,0
+OPY.US,D,20150210,000000,16.4542,16.6823,16.2045,16.3615,46726.38272211,0
+OPY.US,D,20150211,000000,16.2717,16.4721,15.9685,16.323,22910.412408599,0
+OPY.US,D,20150212,000000,16.3961,16.5796,16.1531,16.4552,38073.949138493,0
+OPY.US,D,20150213,000000,16.4652,16.9617,16.3003,16.6399,53948.561538686,0
+OPY.US,D,20150217,000000,16.5046,17.0377,16.5046,16.7919,46088.23788979,0
+OPY.US,D,20150218,000000,16.8008,16.8008,16.1956,16.3003,24994.00593254,0
+OPY.US,D,20150219,000000,16.2312,16.4652,16.163,16.3427,35680.39955314,0
+OPY.US,D,20150220,000000,16.3782,16.5215,16.2627,16.3961,131048.61242263,0
+OPY.US,D,20150223,000000,16.4256,16.5796,16.2627,16.3782,33679.866150231,0
+OPY.US,D,20150224,000000,16.5046,17.3626,16.3328,17.1967,52109.083736315,0
+OPY.US,D,20150225,000000,17.1513,17.1513,16.8413,17.0921,24397.391160736,0
+OPY.US,D,20150226,000000,17.0377,17.2302,16.9775,17.1967,31469.656588132,0
+OPY.US,D,20150227,000000,17.1009,17.3201,17.0782,17.1967,37832.872201839,0
+OPY.US,D,20150302,000000,17.2392,17.4277,17.1967,17.404,51525.63703248,0
+OPY.US,D,20150303,000000,17.2974,17.5087,17.249,17.3872,38030.393221366,0
+OPY.US,D,20150304,000000,17.249,17.3536,17.0447,17.0861,44040.096856534,0
+OPY.US,D,20150305,000000,17.0535,17.2825,16.7919,17.0861,30299.724395545,0
+OPY.US,D,20150306,000000,17.1009,17.3052,16.9854,17.0447,63548.083087731,0
+OPY.US,D,20150309,000000,17.0299,17.4277,17.0299,17.2658,30299.724395545,0
+OPY.US,D,20150310,000000,17.1828,18.3083,16.9775,18.1593,68821.387844967,0
+OPY.US,D,20150311,000000,18.333,19.3113,18.3152,19.2116,105012.30326397,0
+OPY.US,D,20150312,000000,19.4643,19.6874,18.9026,19.4081,82564.799090872,0
+OPY.US,D,20150313,000000,19.4743,19.728,19.1791,19.6874,70173.647132502,0
+OPY.US,D,20150316,000000,19.8158,19.9136,19.1396,19.4159,83917.058378407,0
+OPY.US,D,20150317,000000,19.2965,19.2965,18.5452,19.1701,40607.282829974,0
+OPY.US,D,20150318,000000,19.0754,19.653,18.9026,19.4574,82068.464221289,0
+OPY.US,D,20150319,000000,19.3202,19.7111,18.9935,19.1869,38153.970474609,0
+OPY.US,D,20150320,000000,19.4506,19.728,19.4328,19.5226,95441.143707466,0
+OPY.US,D,20150323,000000,19.4821,19.561,19.3726,19.4643,43184.17243858,0
+OPY.US,D,20150324,000000,19.4416,19.4416,19.1159,19.3113,66003.421299705,0
+OPY.US,D,20150325,000000,19.3202,19.4249,18.803,19.1701,68821.387844967,0
+OPY.US,D,20150326,000000,19.0567,19.645,19.0567,19.2353,26622.794647414,0
+OPY.US,D,20150327,000000,19.1869,19.2541,18.8267,19.0971,29687.915699162,0
+OPY.US,D,20150330,000000,19.0971,19.2353,18.8344,19.033,42570.337885586,0
+OPY.US,D,20150331,000000,18.9668,19.1554,18.6242,19.1247,33930.059441632,0
+OPY.US,D,20150401,000000,19.0902,19.1554,18.6686,19.1159,34591.501624974,0
+OPY.US,D,20150402,000000,19.0013,19.1554,18.5018,19.0754,37415.545740067,0
+OPY.US,D,20150406,000000,19.0655,19.3419,18.9756,19.1701,32878.639860762,0
+OPY.US,D,20150407,000000,18.9935,19.3923,18.7703,18.8267,36529.233472956,0
+OPY.US,D,20150408,000000,18.5018,19.2274,18.4861,19.0567,42940.05671701,0
+OPY.US,D,20150409,000000,18.9471,19.0655,18.5452,18.7556,54287.892520951,0
+OPY.US,D,20150410,000000,18.7624,18.7624,18.251,18.3557,50422.558108041,0
+OPY.US,D,20150413,000000,18.4554,18.716,18.2422,18.6499,28336.669339931,0
+OPY.US,D,20150414,000000,18.6589,18.6589,18.177,18.3981,29569.403087445,0
+OPY.US,D,20150415,000000,18.3468,18.716,18.259,18.6589,44209.255883513,0
+OPY.US,D,20150416,000000,18.6853,18.9026,18.3557,18.7556,50485.359662967,0
+OPY.US,D,20150417,000000,18.6153,18.9026,18.4692,18.5689,24043.879182196,0
+OPY.US,D,20150420,000000,18.6953,18.8937,18.6499,18.8207,18361.351389631,0
+OPY.US,D,20150421,000000,18.5532,18.9549,18.5205,18.7249,24563.5114028,0
+OPY.US,D,20150422,000000,18.6686,19.0013,18.5759,18.9283,14972.093280198,0
+OPY.US,D,20150423,000000,18.9756,19.0162,18.7486,18.8444,8585.5803154694,0
+OPY.US,D,20150424,000000,18.795,19.0754,18.6589,19.0655,16208.878740932,0
+OPY.US,D,20150427,000000,18.8848,19.561,18.8789,19.4328,40857.476121375,0
+OPY.US,D,20150428,000000,19.4081,20.0774,19.1554,19.7348,49442.043508539,0
+OPY.US,D,20150429,000000,19.7744,20.0853,19.5453,19.7822,34474.001941562,0
+OPY.US,D,20150430,000000,19.6874,19.7665,19.4416,19.4743,51279.495454299,0
+OPY.US,D,20150501,000000,19.49,19.8069,19.49,19.6777,31285.303636573,0
+OPY.US,D,20150504,000000,19.7665,19.9708,19.561,19.6618,83546.326618679,0
+OPY.US,D,20150505,000000,19.7418,19.8069,19.3587,19.4002,53243.563438218,0
+OPY.US,D,20150506,000000,19.5078,19.5078,19.2778,19.3282,38768.817955908,0
+OPY.US,D,20150507,000000,19.4002,19.4574,18.9668,19.3202,29086.236285832,0
+OPY.US,D,20150508,000000,19.3824,19.4002,18.9756,19.3202,39871.896880347,0
+OPY.US,D,20150511,000000,19.3587,19.6036,19.2778,19.568,80232.025203835,0
+OPY.US,D,20150512,000000,19.5937,19.9066,19.3587,19.8158,84888.456623161,0
+OPY.US,D,20150513,000000,19.956,20.0627,19.8899,19.9392,32850.277868214,0
+OPY.US,D,20150514,000000,20.1209,20.1634,19.7744,19.9777,54713.322409165,0
+OPY.US,D,20150515,000000,20.0103,20.029,19.8809,19.956,33541.094972409,0
+OPY.US,D,20150518,000000,19.956,20.1702,19.956,20.029,48675.25678145,0
+OPY.US,D,20150519,000000,19.956,20.1021,19.956,20.029,30774.787770717,0
+OPY.US,D,20150520,000000,20.029,20.0695,19.9777,20.0448,44328.781423536,0
+OPY.US,D,20150521,000000,20.0448,20.1021,19.9066,20.0863,37128.887029675,0
+OPY.US,D,20150522,000000,20.1021,20.5858,19.9856,20.5128,70097.677509607,0
+OPY.US,D,20150526,000000,20.4861,21.0835,20.3815,20.799,138218.11896733,0
+OPY.US,D,20150527,000000,20.964,21.0518,20.7339,20.9887,42623.01015746,0
+OPY.US,D,20150528,000000,21.0598,21.4201,20.4299,21.3559,125560.56686467,0
+OPY.US,D,20150529,000000,21.3875,21.4872,21.1338,21.2404,64851.721816613,0
+OPY.US,D,20150601,000000,21.427,21.4951,20.9481,21.3747,64130.516863261,0
+OPY.US,D,20150602,000000,21.2878,21.815,21.2878,21.6974,96036.745550964,0
+OPY.US,D,20150603,000000,21.8614,21.8614,21.5326,21.656,60207.44553695,0
+OPY.US,D,20150604,000000,21.5228,21.8535,21.5089,21.7144,46777.029137373,0
+OPY.US,D,20150605,000000,21.9265,22.0845,21.656,21.9088,67415.443357252,0
+OPY.US,D,20150608,000000,21.815,21.9621,21.7054,21.9038,32850.277868214,0
+OPY.US,D,20150609,000000,21.9038,21.9038,21.3332,21.8388,35435.270903264,0
+OPY.US,D,20150610,000000,21.8614,22.5159,21.8614,22.4212,84746.646660424,0
+OPY.US,D,20150611,000000,22.3283,22.4379,22.1812,22.43,30599.551173904,0
+OPY.US,D,20150612,000000,22.5021,22.5021,22.124,22.277,36389.449366829,0
+OPY.US,D,20150615,000000,22.1397,22.2177,21.6343,22.1744,33342.561024576,0
+OPY.US,D,20150616,000000,22.2177,22.4626,21.8949,22.4459,29558.260876087,0
+OPY.US,D,20150617,000000,22.5159,22.5416,22.0667,22.1013,23691.380131963,0
+OPY.US,D,20150618,000000,22.3708,22.3708,21.6491,21.9789,37980.759734408,0
+OPY.US,D,20150619,000000,22.0913,22.8397,21.9621,22.7381,104538.2528171,0
+OPY.US,D,20150622,000000,22.7559,22.9187,22.6156,22.7646,45064.167373162,0
+OPY.US,D,20150623,000000,22.9187,22.9187,22.4626,22.7075,30426.340433703,0
+OPY.US,D,20150624,000000,22.5988,22.5988,21.8949,22.1911,32729.739399887,0
+OPY.US,D,20150625,000000,22.3372,22.3629,22.0341,22.1319,30529.659120841,0
+OPY.US,D,20150626,000000,22.116,22.355,22.1013,22.3372,71566.423552249,0
+OPY.US,D,20150629,000000,22.0499,22.0499,21.044,21.1338,63259.398520728,0
+OPY.US,D,20150630,000000,21.3875,21.5513,20.887,21.5139,56220.559727406,0
+OPY.US,D,20150701,000000,21.6343,22.116,21.4536,21.8208,43599.473043741,0
+OPY.US,D,20150702,000000,21.9038,21.9038,21.4042,21.5089,26623.807575719,0
+OPY.US,D,20150706,000000,21.2404,21.4369,20.8949,21.2957,36759.168198253,0
+OPY.US,D,20150707,000000,21.3243,21.3243,20.5632,21.1436,52634.793526751,0
+OPY.US,D,20150708,000000,20.9481,20.9481,20.5128,20.7339,42864.087094115,0
+OPY.US,D,20150709,000000,21.1436,21.1436,20.5188,20.5454,45429.834491365,0
+OPY.US,D,20150710,000000,20.5928,20.8702,19.8228,20.037,90740.143442707,0
+OPY.US,D,20150713,000000,20.1979,20.7666,20.1456,20.4358,62648.602752651,0
+OPY.US,D,20150714,000000,20.4052,20.5632,19.9481,19.9777,50246.308582923,0
+OPY.US,D,20150715,000000,20.0448,20.2393,19.8899,20.1021,24743.812641139,0
+OPY.US,D,20150716,000000,20.2136,20.5552,20.2136,20.3578,72176.206392022,0
+OPY.US,D,20150717,000000,20.3045,20.5928,20.2739,20.5128,33706.202286168,0
+OPY.US,D,20150720,000000,20.4951,20.5858,20.1357,20.2136,28578.759204891,0
+OPY.US,D,20150721,000000,20.3578,20.7182,20.2226,20.3233,41401.418621305,0
+OPY.US,D,20150722,000000,20.3322,20.6846,20.3322,20.4151,24546.29162161,0
+OPY.US,D,20150723,000000,20.3904,20.3904,19.9146,20.1456,29066.99064803,0
+OPY.US,D,20150724,000000,20.0942,20.0942,19.3567,19.414,40789.609924922,0
+OPY.US,D,20150727,000000,19.2688,19.4061,18.8494,19.2688,28088.50190514,0
+OPY.US,D,20150728,000000,19.7822,19.9629,19.3567,19.6687,46530.887559193,0
+OPY.US,D,20150729,000000,19.5443,20.2927,19.3982,19.9481,35782.705311972,0
+OPY.US,D,20150730,000000,19.9224,20.1456,19.5927,19.7902,21739.467287707,0
+OPY.US,D,20150731,000000,19.8158,19.8899,17.9638,18.5848,182574.2494551,0
+OPY.US,D,20150803,000000,18.7033,18.9579,17.8097,18.2106,99574.904121272,0
+OPY.US,D,20150804,000000,18.251,18.79,17.9943,18.2205,61432.075858021,0
+OPY.US,D,20150805,000000,18.2777,18.5136,17.9243,17.9558,88417.498838723,0
+OPY.US,D,20150806,000000,17.9943,18.2007,17.8769,17.9243,67106.500224144,0
+OPY.US,D,20150807,000000,17.9243,18.3814,17.9243,18.0645,42255.317182648,0
+OPY.US,D,20150810,000000,18.0645,18.3172,17.2786,17.2865,88540.06316366,0
+OPY.US,D,20150811,000000,17.2352,17.7101,16.785,16.8354,83316.391893382,0
+OPY.US,D,20150812,000000,16.632,16.712,16.1433,16.1927,82480.726041534,0
+OPY.US,D,20150813,000000,16.1503,17.6014,16.1503,17.2885,138479.45447009,0
+OPY.US,D,20150814,000000,17.2885,18.721,17.2885,17.6597,77618.670176238,0
+OPY.US,D,20150817,000000,17.6331,18.1839,17.2648,17.3369,99606.304898736,0
+OPY.US,D,20150818,000000,17.2885,18.1523,16.8847,16.942,77987.376079356,0
+OPY.US,D,20150819,000000,16.8274,16.8274,16.1503,16.1827,77015.977834602,0
+OPY.US,D,20150820,000000,16.1503,16.2183,15.7809,15.8146,104098.64193261,0
+OPY.US,D,20150821,000000,15.2972,15.8738,15.2312,15.476,123172.08192085,0
+OPY.US,D,20150824,000000,14.3258,15.8738,14.3258,15.55,89665.426510815,0
+OPY.US,D,20150825,000000,15.9715,16.712,15.55,16.6073,96933.187101128,0
+OPY.US,D,20150826,000000,16.8601,16.8847,16.0209,16.6172,74705.48837028,0
+OPY.US,D,20150827,000000,16.712,16.942,16.4642,16.8926,73250.923323913,0
+OPY.US,D,20150828,000000,16.7367,16.942,16.2183,16.3595,38383.905199906,0
+OPY.US,D,20150831,000000,16.4158,16.4898,16.2834,16.4247,75798.438011667,0
+OPY.US,D,20150901,000000,16.2974,16.5125,15.858,15.9972,368907.47585107,0
+OPY.US,D,20150902,000000,16.2183,16.4098,15.2805,15.6013,273672.96951787,0
+OPY.US,D,20150903,000000,15.5687,15.8146,15.4837,15.55,66934.302412248,0
+OPY.US,D,20150904,000000,15.4276,15.5687,15.1985,15.2716,50773.031301664,0
+OPY.US,D,20150908,000000,15.476,15.8333,15.4433,15.6438,107379.51671339,0
+OPY.US,D,20150909,000000,15.858,15.858,14.933,15.0968,57576.870728163,0
+OPY.US,D,20150910,000000,15.0653,15.2055,14.9774,15.0415,47994.568960308,0
+OPY.US,D,20150911,000000,15.0188,15.0653,14.462,14.8036,145764.43484159,0
+OPY.US,D,20150914,000000,15.3199,16.2894,14.924,16.0762,303561.44502149,0
+OPY.US,D,20150915,000000,16.1353,18.1296,16.1353,17.7011,246833.40821314,0
+OPY.US,D,20150916,000000,17.8828,18.1129,17.2885,17.5757,283515.59386019,0
+OPY.US,D,20150917,000000,17.5757,17.5757,16.4711,16.7593,163956.62720424,0
+OPY.US,D,20150918,000000,16.5302,17.1641,16.2757,16.9518,319227.39419079,0
+OPY.US,D,20150921,000000,16.9331,17.3714,16.8768,17.0002,129854.36995071,0
+OPY.US,D,20150922,000000,16.9518,17.0752,16.5619,16.7455,77618.670176238,0
+OPY.US,D,20150923,000000,16.7524,16.942,16.6527,16.9252,75921.002336605,0
+OPY.US,D,20150924,000000,16.9005,17.0989,16.704,16.9518,140643.06933014,0
+OPY.US,D,20150925,000000,17.0427,17.2648,16.9252,16.9735,72517.563230897,0
+OPY.US,D,20150928,000000,16.8601,16.9005,16.3763,16.4385,126363.81901074,0
+OPY.US,D,20150929,000000,16.4385,16.5529,15.9883,16.2834,75555.335218402,0
+OPY.US,D,20150930,000000,16.4098,16.4711,15.9972,16.4711,125720.60953691,0
+OPY.US,D,20151001,000000,16.3841,16.7188,16.1256,16.4098,103253.85972602,0
+OPY.US,D,20151002,000000,16.2094,16.7277,15.6585,16.7188,90982.233307666,0
+OPY.US,D,20151005,000000,16.9657,17.3279,16.5125,17.1641,70109.83264927,0
+OPY.US,D,20151006,000000,17.0752,17.1315,16.632,16.9657,30003.949330406,0
+OPY.US,D,20151007,000000,17.016,17.4346,16.6783,17.0901,122199.67074778,0
+OPY.US,D,20151008,000000,17.0347,17.3052,17.0347,17.1641,46525.822917667,0
+OPY.US,D,20151009,000000,17.1483,17.1581,16.4711,16.5442,47131.554044218,0
+OPY.US,D,20151012,000000,16.5302,16.5362,15.2312,15.396,104273.87852942,0
+OPY.US,D,20151013,000000,15.3526,15.6438,14.8164,14.852,109566.42892445,0
+OPY.US,D,20151014,000000,14.9587,15.1808,14.077,14.1126,78833.171214257,0
+OPY.US,D,20151015,000000,14.1924,14.7266,14.1194,14.6763,147102.51313285,0
+OPY.US,D,20151016,000000,14.7532,14.7701,14.462,14.6595,39479.893626208,0
+OPY.US,D,20151019,000000,14.5459,14.8747,14.4877,14.8431,54524.917744384,0
+OPY.US,D,20151020,000000,14.8747,15.1639,14.7621,15.0653,51812.295742871,0
+OPY.US,D,20151021,000000,15.0968,15.2312,14.5124,14.5459,39354.290516354,0
+OPY.US,D,20151022,000000,14.6298,14.9774,14.5459,14.8164,29274.640950611,0
+OPY.US,D,20151023,000000,14.9587,15.1808,14.6298,15.1639,32430.925549833,0
+OPY.US,D,20151026,000000,15.0791,15.1985,14.924,15.0494,28788.435364082,0
+OPY.US,D,20151027,000000,15.0257,15.0257,14.5805,14.9587,59887.360192484,0
+OPY.US,D,20151028,000000,14.9675,15.9271,14.9587,15.9192,68020.161555498,0
+OPY.US,D,20151029,000000,15.9448,15.9448,15.5017,15.5687,36560.634250419,0
+OPY.US,D,20151030,000000,15.3357,15.3357,14.5805,15.1058,78347.978556032,0
+OPY.US,D,20151102,000000,15.01,15.0257,14.6683,14.8036,147601.88678735,0
+OPY.US,D,20151103,000000,14.5893,14.852,14.3505,14.7454,122931.0049842,0
+OPY.US,D,20151104,000000,14.852,14.8609,14.6852,14.8431,51325.077228036,0
+OPY.US,D,20151105,000000,14.852,15.2312,14.5805,15.1304,43000.832415326,0
+OPY.US,D,20151106,000000,15.2312,16.0476,15.2312,15.9804,38870.110786436,0
+OPY.US,D,20151109,000000,15.9804,16.1927,15.6013,15.6526,111653.06123331,0
+OPY.US,D,20151110,000000,15.697,16.1186,15.3583,15.5934,145163.76835656,0
+OPY.US,D,20151111,000000,15.6348,15.9034,15.5756,15.6585,42994.754845495,0
+OPY.US,D,20151112,000000,15.5341,15.8896,15.2192,15.394,79342.674151807,0
+OPY.US,D,20151113,000000,14.9438,15.475,14.9438,15.0841,55312.975965885,0
+OPY.US,D,20151116,000000,15.005,15.2025,14.7572,14.8116,68116.389744499,0
+OPY.US,D,20151117,000000,14.8471,14.8945,14.5331,14.5479,43598.460115436,0
+OPY.US,D,20151118,000000,14.5065,14.6545,14.1687,14.4402,51569.192949607,0
+OPY.US,D,20151119,000000,14.3919,14.54,14.2004,14.2251,31762.392868354,0
+OPY.US,D,20151120,000000,14.2004,14.4225,14.076,14.0938,54226.10389433,0
+OPY.US,D,20151123,000000,14.1185,14.1185,13.9625,14.0089,47340.217275104,0
+OPY.US,D,20151124,000000,13.9556,14.3692,13.9309,14.2074,89604.650812499,0
+OPY.US,D,20151125,000000,14.234,14.5568,14.2153,14.5479,41665.792908981,0
+OPY.US,D,20151127,000000,14.3692,15.2538,14.3692,15.0386,50721.371958095,0
+OPY.US,D,20151130,000000,15.0464,15.1778,14.6387,14.8204,45650.652861913,0
+OPY.US,D,20151201,000000,14.8628,14.8628,14.5736,14.7799,22265.177078142,0
+OPY.US,D,20151202,000000,14.8471,14.8628,14.4818,14.5331,22826.339359262,0
+OPY.US,D,20151203,000000,14.5923,14.7306,14.0681,14.1017,33180.492495733,0
+OPY.US,D,20151204,000000,14.1185,14.3841,14.0009,14.3258,23187.954764244,0
+OPY.US,D,20151207,000000,14.2153,14.3258,13.845,13.9092,35383.611559695,0
+OPY.US,D,20151208,000000,13.7937,13.7937,13.4205,13.5558,45973.776991295,0
+OPY.US,D,20151209,000000,13.4461,13.6979,13.4284,13.4373,41665.792908981,0
+OPY.US,D,20151210,000000,13.301,13.6614,13.301,13.4551,25845.878637272,0
+OPY.US,D,20151211,000000,13.0759,13.4205,13.0759,13.2072,67388.09429301,0
+OPY.US,D,20151214,000000,13.1489,13.4551,12.9091,12.9921,73762.452118075,0
+OPY.US,D,20151215,000000,13.0256,13.2566,12.918,13.0177,45045.934663667,0
+OPY.US,D,20151216,000000,13.0256,13.7295,12.9594,13.7067,40578.920837426,0
+OPY.US,D,20151217,000000,13.611,13.9092,13.4461,13.4461,23067.416295916,0
+OPY.US,D,20151218,000000,13.3396,13.4284,12.9437,13.0572,64371.593799915,0
+OPY.US,D,20151221,000000,13.1816,13.2211,12.9921,13.2072,24760.019494023,0
+OPY.US,D,20151222,000000,13.1402,13.4551,12.9437,13.4057,37232.205716813,0
+OPY.US,D,20151223,000000,13.0908,14.3692,13.0908,14.2902,49517.000203129,0
+OPY.US,D,20151224,000000,14.3425,14.5331,14.2814,14.3841,12741.625151992,0
+OPY.US,D,20151228,000000,14.3258,14.5825,13.0394,14.2991,64822.34689576,0
+OPY.US,D,20151229,000000,14.2814,14.6881,14.24,14.6545,41229.220809409,0
+OPY.US,D,20151230,000000,14.696,14.9023,14.4402,14.4729,51038.418517645,0
+OPY.US,D,20151231,000000,14.3337,14.6467,14.3337,14.3919,63768.901458279,0
+OPY.US,D,20160104,000000,14.0593,14.0593,13.1905,13.619,71529.95813326,0
+OPY.US,D,20160105,000000,13.7137,13.8775,13.2476,13.2932,70808.753179907,0
+OPY.US,D,20160106,000000,13.1489,13.2733,12.8499,13.1569,77118.283593434,0
+OPY.US,D,20160107,000000,12.8311,13.0325,12.6869,12.7344,69752.26895751,0
+OPY.US,D,20160108,000000,12.8173,12.8173,12.3049,12.3622,83475.42163731,0
+OPY.US,D,20160111,000000,12.3622,12.4954,12.3128,12.4372,43548.826628478,0
+OPY.US,D,20160112,000000,12.5033,12.6999,12.3523,12.5705,89024.242893579,0
+OPY.US,D,20160113,000000,12.604,12.6999,11.9298,12.0136,83695.227079553,0
+OPY.US,D,20160114,000000,12.0483,12.4303,11.8755,12.2141,51756.584686081,0
+OPY.US,D,20160115,000000,11.835,12.1548,11.76,12.064,61131.236151356,0
+OPY.US,D,20160119,000000,12.0306,12.4125,11.6662,11.8902,80553.123476605,0
+OPY.US,D,20160120,000000,11.5763,11.8498,11.2476,11.5763,93928.841747697,0
+OPY.US,D,20160121,000000,11.5033,11.7778,11.4253,11.6573,73742.193551969,0
+OPY.US,D,20160122,000000,11.8429,12.0986,11.7985,11.8755,59396.089964428,0
+OPY.US,D,20160125,000000,11.7324,11.835,11.4095,11.4431,31039.162058392,0
+OPY.US,D,20160126,000000,11.7155,12.0059,11.4776,11.8902,24782.303916739,0
+OPY.US,D,20160127,000000,11.7324,12.0136,11.4509,11.4776,29061.926006504,0
+OPY.US,D,20160128,000000,11.599,11.7985,11.3592,11.3839,17117.475430759,0
+OPY.US,D,20160129,000000,11.3048,12.6949,11.3048,12.6949,106234.90772842,0
+OPY.US,D,20160201,000000,12.5705,12.5705,12.298,12.4027,55744.48342393,0
+OPY.US,D,20160202,000000,12.1548,12.2467,11.8844,12.1292,71578.578691912,0
+OPY.US,D,20160203,000000,12.1874,12.4303,11.9732,11.9989,79560.45373744,0
+OPY.US,D,20160204,000000,11.9919,12.4303,11.7501,12.2467,28573.694563365,0
+OPY.US,D,20160205,000000,12.2201,12.5458,12.1964,12.1964,42692.902210525,0
+OPY.US,D,20160208,000000,12.0817,12.3218,11.8902,12.2201,79858.25465919,0
+OPY.US,D,20160209,000000,11.983,12.138,11.8665,11.9062,27258.913623124,0
+OPY.US,D,20160210,000000,12.0314,12.4165,11.9119,11.9219,41021.570506828,0
+OPY.US,D,20160211,000000,11.6889,11.9742,11.5743,11.7047,53837.139425106,0
+OPY.US,D,20160212,000000,11.6484,12.2822,11.5181,12.148,29539.015238286,0
+OPY.US,D,20160216,000000,12.302,12.9437,12.2585,12.8657,43754.451074447,0
+OPY.US,D,20160217,000000,13.0394,13.1786,12.9081,12.9684,26452.622692129,0
+OPY.US,D,20160218,000000,12.999,12.999,12.2734,12.3078,21560.178977675,0
+OPY.US,D,20160219,000000,12.2496,12.7403,12.1094,12.6337,28788.435364082,0
+OPY.US,D,20160222,000000,12.849,13.1075,12.4994,12.6652,53495.78258623,0
+OPY.US,D,20160223,000000,12.6594,12.6919,12.0314,12.065,36868.564455221,0
+OPY.US,D,20160224,000000,11.9062,12.3078,11.7668,12.0236,66329.584214002,0
+OPY.US,D,20160225,000000,11.9919,12.057,11.8419,11.8902,83467.318210868,0
+OPY.US,D,20160226,000000,12.0314,12.14,11.9219,12.0136,74406.674520226,0
+OPY.US,D,20160229,000000,11.983,12.0019,11.68,11.8162,78924.334761731,0
+OPY.US,D,20160301,000000,11.8498,12.3335,11.7985,12.2921,75056.97449221,0
+OPY.US,D,20160302,000000,12.2408,12.917,12.2408,12.8163,32993.100759258,0
+OPY.US,D,20160303,000000,13.0987,13.4165,13.0177,13.39,42060.834948036,0
+OPY.US,D,20160304,000000,13.1826,13.5598,13.0256,13.1925,30642.094162726,0
+OPY.US,D,20160307,000000,13.0256,13.3366,13.0256,13.2092,27523.2879108,0
+OPY.US,D,20160308,000000,12.9347,13.1312,12.6594,12.8755,54600.887367279,0
+OPY.US,D,20160309,000000,12.9516,13.2399,12.917,13.0394,22924.593404873,0
+OPY.US,D,20160310,000000,13.1499,13.1499,12.534,12.8005,31570.949418659,0
+OPY.US,D,20160311,000000,12.999,13.0671,12.8233,12.849,25590.620704344,0
+OPY.US,D,20160314,000000,12.7837,12.8577,12.2921,12.6238,44711.668322927,0
+OPY.US,D,20160315,000000,12.4461,12.4461,11.8498,11.9219,39609.548449282,0
+OPY.US,D,20160316,000000,12.0236,12.075,11.9119,11.9298,34318.010982551,0
+OPY.US,D,20160317,000000,11.8498,12.223,11.8498,12.14,52414.988084506,0
+OPY.US,D,20160318,000000,12.14,12.6238,12.0136,12.606,111255.99333765,0
+OPY.US,D,20160321,000000,12.7492,13.5104,12.7403,13.4244,39988.383635454,0
+OPY.US,D,20160322,000000,13.2399,13.6021,13.2399,13.459,16019.461147846,0
+OPY.US,D,20160323,000000,13.3494,13.3997,12.2734,12.3257,38247.159878694,0
+OPY.US,D,20160324,000000,12.2081,12.3078,11.983,12.0837,20853.155020595,0
+OPY.US,D,20160328,000000,12.1568,12.4342,11.9298,11.9742,25996.804954757,0
+OPY.US,D,20160329,000000,11.8665,12.849,11.7047,12.7403,41976.761898698,0
+OPY.US,D,20160330,000000,12.8233,13.2763,12.7255,13.2003,21312.011542883,0
+OPY.US,D,20160331,000000,13.1756,13.4669,12.9921,13.1678,64958.079288667,0
+OPY.US,D,20160401,000000,13.0394,13.1165,12.4816,12.5823,22581.210709387,0
+OPY.US,D,20160404,000000,12.6011,12.6969,12.3918,12.5261,32865.471792793,0
+OPY.US,D,20160405,000000,12.4076,12.4816,12.0917,12.2318,49602.086180772,0
+OPY.US,D,20160406,000000,12.2496,12.5171,12.2496,12.4165,23037.028446758,0
+OPY.US,D,20160407,000000,12.2496,12.4254,11.8419,11.8982,30764.658487664,0
+OPY.US,D,20160408,000000,11.9989,12.1984,11.7985,11.8419,15999.202581741,0
+OPY.US,D,20160411,000000,11.9742,12.2654,11.7826,12.2408,35587.210149054,0
+OPY.US,D,20160412,000000,12.2753,12.8824,12.2753,12.8083,36569.750605166,0
+OPY.US,D,20160413,000000,12.9269,13.309,12.8824,13.2685,27184.969856839,0
+OPY.US,D,20160414,000000,13.3494,13.8588,13.3494,13.7344,37817.67827726,0
+OPY.US,D,20160415,000000,13.6584,13.6584,13.0996,13.2309,22628.818339735,0
+OPY.US,D,20160418,000000,13.2221,13.4244,13.1233,13.3425,15301.29497941,0
+OPY.US,D,20160419,000000,13.4244,13.5361,12.9347,13.0177,29837.829088342,0
+OPY.US,D,20160420,000000,13.2142,13.39,13.1165,13.3366,15402.587809937,0
+OPY.US,D,20160421,000000,13.3494,13.4324,13.2496,13.4097,16655.580123557,0
+OPY.US,D,20160422,000000,13.3494,13.8588,13.3494,13.5271,45774.230115156,0
+OPY.US,D,20160425,000000,13.6318,13.6949,12.8913,13.0256,23012.718167431,0
+OPY.US,D,20160426,000000,13.1075,13.7275,12.9516,13.6584,25568.336281628,0
+OPY.US,D,20160427,000000,13.6071,13.6949,13.4827,13.6021,12686.927023508,0
+OPY.US,D,20160428,000000,13.4097,13.4916,12.917,12.9594,27472.641495536,0
+OPY.US,D,20160429,000000,12.7669,12.849,12.4549,12.7492,19526.218940692,0
+OPY.US,D,20160502,000000,12.6594,12.8755,12.4254,12.8163,17153.94084975,0
+OPY.US,D,20160503,000000,12.5823,12.6159,12.075,12.2408,31728.96623428,0
+OPY.US,D,20160504,000000,12.4342,12.4737,11.7353,11.7668,40869.631261038,0
+OPY.US,D,20160505,000000,11.8251,11.8665,11.448,11.4569,58149.175220641,0
+OPY.US,D,20160506,000000,11.4302,11.7393,11.4302,11.5487,24721.528218422,0
+OPY.US,D,20160509,000000,11.7995,11.7995,11.4648,11.5329,29265.524595864,0
+OPY.US,D,20160510,000000,11.6327,12.2318,11.5329,12.1667,31127.28682095,0
+OPY.US,D,20160511,000000,12.0306,12.064,11.6444,11.6849,26220.662110222,0
+OPY.US,D,20160512,000000,11.8882,11.8882,11.5605,11.6187,28840.09470765,0
+OPY.US,D,20160513,000000,11.5922,11.6938,11.5131,11.5448,30227.806485871,0
+OPY.US,D,20160516,000000,11.6187,12.5547,11.5605,12.1984,119083.90328077,0
+OPY.US,D,20160517,000000,12.0996,12.7284,11.8311,11.8882,75290.960930727,0
+OPY.US,D,20160518,000000,11.8636,12.4007,11.8636,12.148,49101.699597968,0
+OPY.US,D,20160519,000000,12.1301,12.2585,11.4579,11.8389,78843.300497309,0
+OPY.US,D,20160520,000000,11.9289,12.5547,11.8389,12.074,113784.2623876,0
+OPY.US,D,20160523,000000,12.0136,12.0403,11.5131,11.527,62848.149628789,0
+OPY.US,D,20160524,000000,11.6444,12.1667,11.6444,12.074,108839.14640127,0
+OPY.US,D,20160525,000000,12.1667,12.604,12.064,12.4669,41052.971284293,0
+OPY.US,D,20160526,000000,12.4569,12.9407,12.3928,12.7886,70435.995563568,0
+OPY.US,D,20160527,000000,12.7886,13.4175,12.7886,13.2309,70968.79585214,0
+OPY.US,D,20160531,000000,13.2496,13.4244,13.1816,13.2309,172542.20751971,0
+OPY.US,D,20160601,000000,13.1065,13.4175,12.9654,13.2586,52601.366892677,0
+OPY.US,D,20160602,000000,13.2309,13.4007,13.1155,13.3662,61049.188958629,0
+OPY.US,D,20160603,000000,13.2961,13.3593,12.763,12.9496,56738.166091399,0
+OPY.US,D,20160606,000000,13.0158,13.1402,12.9901,13.0305,34155.942453708,0
+OPY.US,D,20160607,000000,13.1746,13.5893,13.0374,13.4758,68564.104055428,0
+OPY.US,D,20160608,000000,13.4334,13.5893,13.1993,13.2496,72691.786899404,0
+OPY.US,D,20160609,000000,13.1746,13.1746,12.9496,13.0068,52300.527186011,0
+OPY.US,D,20160610,000000,12.7373,13.4758,12.7373,13.1489,38645.240702665,0
+OPY.US,D,20160613,000000,13.0908,13.1233,12.9871,13.0158,42516.652685407,0
+OPY.US,D,20160614,000000,12.9901,13.2142,12.924,13.0562,54231.168535856,0
+OPY.US,D,20160615,000000,13.1402,13.1402,12.8627,12.9407,54708.257767639,0
+OPY.US,D,20160616,000000,12.8123,13.0237,12.61,12.9831,25874.24062982,0
+OPY.US,D,20160617,000000,13.0158,13.4244,12.9564,13.1746,91485.658675385,0
+OPY.US,D,20160620,000000,13.4511,13.4847,13.2221,13.2399,26775.74682151,0
+OPY.US,D,20160621,000000,13.2685,13.5893,13.0562,13.2496,30080.931881606,0
+OPY.US,D,20160622,000000,13.2496,13.3662,13.1312,13.2496,26148.744200548,0
+OPY.US,D,20160623,000000,13.4758,14.0059,13.4758,13.6427,52686.452870319,0
+OPY.US,D,20160624,000000,12.7541,13.1915,12.7541,13.1233,133226.40827896,0
+OPY.US,D,20160627,000000,12.7541,12.836,12.3582,12.7373,85802.117954515,0
+OPY.US,D,20160628,000000,12.9901,13.0158,12.5705,12.6189,51358.50386211,0
+OPY.US,D,20160629,000000,12.8045,13.0305,12.6712,12.8548,74943.526522019,0
+OPY.US,D,20160630,000000,12.9071,12.998,12.7373,12.998,47039.377568439,0
+OPY.US,D,20160701,000000,12.9831,13.4758,12.9654,13.2496,23717.7162679,0
+OPY.US,D,20160705,000000,13.0374,13.0374,12.2664,12.3345,40689.3300227,0
+OPY.US,D,20160706,000000,12.1894,12.4491,11.8222,12.376,25350.556695995,0
+OPY.US,D,20160707,000000,12.4274,12.6791,12.2418,12.6692,30879.119386159,0
+OPY.US,D,20160708,000000,12.9071,13.4936,12.9071,13.3593,34095.166755392,0
+OPY.US,D,20160711,000000,13.5114,13.5291,13.303,13.3425,36196.992988828,0
+OPY.US,D,20160712,000000,13.4758,13.5626,13.3297,13.4334,57243.617315729,0
+OPY.US,D,20160713,000000,13.4511,13.4886,13.1155,13.4334,37100.525037128,0
+OPY.US,D,20160714,000000,13.5893,13.7532,13.4758,13.538,30098.151662796,0
+OPY.US,D,20160715,000000,13.6812,13.6812,13.3504,13.4175,23674.160350773,0
+OPY.US,D,20160718,000000,13.4689,13.4689,13.2586,13.2763,16224.072665511,0
+OPY.US,D,20160719,000000,13.2221,13.4422,13.0987,13.2685,12603.866902476,0
+OPY.US,D,20160720,000000,13.3366,13.375,13.1233,13.3208,13993.604537307,0
+OPY.US,D,20160721,000000,13.2586,13.5202,13.2399,13.2763,12764.922503013,0
+OPY.US,D,20160722,000000,13.3297,13.4175,13.2399,13.2863,7569.6132252835,0
+OPY.US,D,20160725,000000,13.2399,13.309,13.1628,13.2399,20612.078083941,0
+OPY.US,D,20160726,000000,13.2496,13.3662,13.1993,13.2763,12671.733098929,0
+OPY.US,D,20160727,000000,13.2399,13.383,13.1431,13.2961,44111.001837902,0
+OPY.US,D,20160728,000000,13.3297,13.4777,13.1668,13.3297,24262.671696135,0
+OPY.US,D,20160729,000000,13.383,13.4175,13.2142,13.2309,48146.508206099,0
+OPY.US,D,20160801,000000,13.3366,13.4511,13.2082,13.3504,39231.726191416,0
+OPY.US,D,20160802,000000,13.3297,13.3504,13.2142,13.2142,27201.176709723,0
+OPY.US,D,20160803,000000,13.2863,13.3208,13.1402,13.2496,23136.295420675,0
+OPY.US,D,20160804,000000,13.2082,13.3208,13.0749,13.1233,15674.05259575,0
+OPY.US,D,20160805,000000,13.304,13.4491,13.1993,13.4107,57221.332893013,0
+OPY.US,D,20160808,000000,13.4007,13.4471,13.2586,13.4007,19361.111626933,0
+OPY.US,D,20160809,000000,13.4511,13.5626,13.2142,13.4107,14360.284583814,0
+OPY.US,D,20160810,000000,13.461,13.5123,13.308,13.4422,21027.378689102,0
+OPY.US,D,20160811,000000,13.5211,13.6357,13.3366,13.5301,40199.072722949,0
+OPY.US,D,20160812,000000,13.4334,13.612,13.383,13.4511,31346.079334889,0
+OPY.US,D,20160815,000000,13.4689,13.7167,13.4689,13.5715,41343.681707905,0
+OPY.US,D,20160816,000000,13.5903,13.7394,13.4007,13.7087,32870.53643432,0
+OPY.US,D,20160817,000000,13.6732,13.7492,13.5123,13.7324,18700.682371896,0
+OPY.US,D,20160818,000000,13.6446,13.8717,13.6446,13.7986,13383.821697534,0
+OPY.US,D,20160819,000000,13.7631,13.9585,13.6199,13.7631,42325.209235712,0
+OPY.US,D,20160822,000000,13.7246,13.7324,13.3662,13.4857,18834.388908193,0
+OPY.US,D,20160823,000000,13.6031,13.7898,13.4767,13.4946,15648.729388118,0
+OPY.US,D,20160824,000000,13.5548,13.5715,13.375,13.4767,15863.470188835,0
+OPY.US,D,20160825,000000,13.5123,13.6634,13.4511,13.5211,31636.789758501,0
+OPY.US,D,20160826,000000,13.6031,13.8588,13.5548,13.7167,41879.520781393,0
+OPY.US,D,20160829,000000,13.693,13.693,13.4047,13.4175,11880.636092513,0
+OPY.US,D,20160830,000000,13.375,13.6831,13.375,13.6199,21360.632101536,0
+OPY.US,D,20160831,000000,13.5805,13.7808,13.4244,13.6031,26312.838586001,0
+OPY.US,D,20160901,000000,13.5715,13.5715,13.3366,13.4107,12502.574071949,0
+OPY.US,D,20160902,000000,13.3909,13.7986,13.3366,13.7631,22931.68390301,0
+OPY.US,D,20160906,000000,13.7009,13.7009,13.5468,13.6545,22193.259168468,0
+OPY.US,D,20160907,000000,13.6634,13.8341,13.4175,13.6199,23091.726575242,0
+OPY.US,D,20160908,000000,13.6545,13.7719,13.5468,13.5805,24820.795192339,0
+OPY.US,D,20160909,000000,13.5468,13.5468,13.1559,13.4107,67004.194465312,0
+OPY.US,D,20160912,000000,13.3366,13.4946,13.0721,13.3425,78179.832457358,0
+OPY.US,D,20160913,000000,13.3366,13.3366,12.92,13.1224,69960.932188396,0
+OPY.US,D,20160914,000000,13.1382,13.1382,12.4856,12.4856,24965.643939992,0
+OPY.US,D,20160915,000000,12.5991,12.5991,12.4362,12.4688,38457.84896619,0
+OPY.US,D,20160916,000000,12.5221,12.5221,12.3178,12.4589,49037.885114736,0
+OPY.US,D,20160919,000000,12.4856,12.683,12.2753,12.3355,24837.002045223,0
+OPY.US,D,20160920,000000,12.4511,12.4511,12.063,12.302,40411.787667056,0
+OPY.US,D,20160921,000000,12.3681,12.6642,12.0907,12.302,21092.20610064,0
+OPY.US,D,20160922,000000,12.3098,12.3592,12.1984,12.3266,26223.700895138,0
+OPY.US,D,20160923,000000,12.3355,12.531,12.3355,12.5143,11902.920515229,0
+OPY.US,D,20160926,000000,12.4293,12.4688,11.8952,11.9703,30060.673315501,0
+OPY.US,D,20160927,000000,11.9346,12.146,11.8035,11.8695,32940.428487384,0
+OPY.US,D,20160928,000000,11.9703,12.0907,11.6327,11.7856,29011.279591241,0
+OPY.US,D,20160929,000000,11.9179,11.9969,11.7856,11.7856,28122.941467519,0
+OPY.US,D,20160930,000000,11.8439,12.1974,11.8439,12.0986,83375.141735087,0
+OPY.US,D,20161003,000000,12.0817,12.2595,11.8695,12.063,22340.133772732,0
+OPY.US,D,20161004,000000,12.073,12.1984,11.8863,11.9969,26495.16568095,0
+OPY.US,D,20161005,000000,11.9969,12.1894,11.9613,11.9969,80980.579221429,0
+OPY.US,D,20161006,000000,12.0393,12.2753,11.7511,12.2418,123929.75229319,0
+OPY.US,D,20161007,000000,12.3098,12.531,12.1568,12.4204,153605.51285269,0
+OPY.US,D,20161010,000000,12.531,12.6969,12.4372,12.5715,25746.611663355,0
+OPY.US,D,20161011,000000,12.5389,12.6485,12.2595,12.4511,25874.24062982,0
+OPY.US,D,20161012,000000,12.5053,12.6909,12.5053,12.5646,15301.29497941,0
+OPY.US,D,20161013,000000,12.4954,12.5646,12.2941,12.3681,24088.448027628,0
+OPY.US,D,20161014,000000,12.5221,12.6574,12.2753,12.4688,17987.580844986,0
+OPY.US,D,20161017,000000,12.4412,12.6969,12.4412,12.531,15886.767539856,0
+OPY.US,D,20161018,000000,12.613,12.6969,12.4767,12.6574,15385.368028747,0
+OPY.US,D,20161019,000000,12.6574,12.8243,12.4412,12.5715,26463.764903487,0
+OPY.US,D,20161020,000000,12.613,12.7847,12.613,12.6574,8685.8602176912,0
+OPY.US,D,20161021,000000,12.531,12.8243,12.531,12.6969,14335.974304487,0
+OPY.US,D,20161024,000000,12.6969,12.9101,12.613,12.7403,14806.985966438,0
+OPY.US,D,20161025,000000,12.6969,12.8243,12.613,12.6969,14411.943927384,0
+OPY.US,D,20161026,000000,12.6969,12.6969,12.531,12.5715,7669.8931275052,0
+OPY.US,D,20161027,000000,12.613,12.6969,12.531,12.5715,22724.03360043,0
+OPY.US,D,20161028,000000,12.531,12.8499,11.5576,11.8952,25548.077715523,0
+OPY.US,D,20161031,000000,11.8103,11.8952,11.682,11.8518,42273.549892143,0
+OPY.US,D,20161101,000000,11.8952,12.0216,11.7254,11.8518,42945.121358537,0
+OPY.US,D,20161102,000000,11.7254,11.8518,11.597,11.7698,53208.110947534,0
+OPY.US,D,20161103,000000,11.7698,11.8518,11.7254,11.8103,39358.342229575,0
+OPY.US,D,20161104,000000,11.7698,12.1074,11.7698,11.8518,34729.259874491,0
+OPY.US,D,20161107,000000,12.063,12.2328,11.8035,11.8518,54478.323042342,0
+OPY.US,D,20161108,000000,11.9032,12.4559,11.9032,12.2447,31100.950685013,0
+OPY.US,D,20161109,000000,12.2447,13.0978,12.1173,13.0138,77820.242908986,0
+OPY.US,D,20161110,000000,13.223,13.7374,12.8647,13.0552,274494.45437345,0
+OPY.US,D,20161111,000000,13.1816,13.7374,13.0138,13.7374,102065.69482393,0
+OPY.US,D,20161114,000000,13.7374,14.4058,13.7137,14.0346,153206.4191004,0
+OPY.US,D,20161115,000000,14.079,14.2478,13.8668,13.9072,55415.281724717,0
+OPY.US,D,20161116,000000,13.9931,14.2478,13.6979,14.1668,39963.060427822,0
+OPY.US,D,20161117,000000,14.2054,14.4205,14.1234,14.2054,28078.372622088,0
+OPY.US,D,20161118,000000,14.1668,14.462,13.9536,14.1668,82153.550198932,0
+OPY.US,D,20161121,000000,14.2478,14.3367,14.0346,14.2912,31506.122007121,0
+OPY.US,D,20161122,000000,14.2912,14.5055,14.2054,14.5055,45661.795073271,0
+OPY.US,D,20161123,000000,14.5055,14.848,14.4205,14.848,47701.832680085,0
+OPY.US,D,20161125,000000,14.8056,14.932,14.4205,14.6338,25542.000145691,0
+OPY.US,D,20161128,000000,14.5933,15.3169,14.5479,15.0603,60007.898660811,0
+OPY.US,D,20161129,000000,15.1896,16.1256,15.1896,15.699,106210.5974491,0
+OPY.US,D,20161130,000000,15.7859,16.0446,14.5479,15.0218,113442.90554872,0
+OPY.US,D,20161201,000000,15.1896,16.0446,14.5933,15.9557,141248.8004567,0
+OPY.US,D,20161202,000000,15.9557,16.2134,15.7425,16.0821,57218.294108097,0
+OPY.US,D,20161205,000000,16.2134,16.3841,15.9113,16.1256,106627.92391086,0
+OPY.US,D,20161206,000000,16.2568,16.5095,16.0012,16.1256,148206.60498559,0
+OPY.US,D,20161207,000000,16.2568,16.2568,16.0012,16.0821,46685.865589899,0
+OPY.US,D,20161208,000000,16.0821,16.3408,15.4019,15.8738,100375.11748244,0
+OPY.US,D,20161209,000000,16.0446,16.0821,15.7208,15.9557,55858.944322426,0
+OPY.US,D,20161212,000000,16.1256,16.1256,15.8303,16.0012,45081.387154351,0
+OPY.US,D,20161213,000000,16.1256,16.2134,15.9557,16.2134,40802.77799289,0
+OPY.US,D,20161214,000000,16.2134,16.5095,16.0821,16.2954,55894.39681311,0
+OPY.US,D,20161215,000000,16.2954,16.7672,16.2568,16.5095,71221.015000152,0
+OPY.US,D,20161216,000000,16.3408,16.7237,15.6585,15.7859,140399.96653688,0
+OPY.US,D,20161219,000000,15.9557,16.2134,15.7859,16.0012,42673.656572725,0
+OPY.US,D,20161220,000000,16.0821,16.5095,15.8303,16.2134,70207.073766576,0
+OPY.US,D,20161221,000000,16.3841,16.3841,15.9113,16.2134,25638.228334691,0
+OPY.US,D,20161222,000000,16.2134,16.3644,16.1256,16.1256,11605.119593479,0
+OPY.US,D,20161223,000000,16.1256,16.2568,16.0446,16.2134,19551.542148324,0
+OPY.US,D,20161227,000000,16.1256,16.3841,16.0821,16.169,17798.163251901,0
+OPY.US,D,20161228,000000,16.2134,16.3408,15.7425,16.2568,31645.906113248,0
+OPY.US,D,20161229,000000,16.2134,16.2954,16.169,16.2568,34331.17905052,0
+OPY.US,D,20161230,000000,16.2954,16.2954,15.7859,15.8738,35702.683975856,0
+OPY.US,D,20170103,000000,16.0446,16.2804,15.5737,15.9113,30820.369544454,0
+OPY.US,D,20170104,000000,16.0012,16.3408,15.9113,16.2954,20406.453637972,0
+OPY.US,D,20170105,000000,16.2568,16.2568,15.7859,16.1256,32468.403897128,0
+OPY.US,D,20170106,000000,16.2134,16.239,15.8738,16.1256,19133.202758247,0
+OPY.US,D,20170109,000000,16.0446,16.169,15.7425,16.0446,33273.681899818,0
+OPY.US,D,20170110,000000,16.1256,16.2954,15.9557,16.2134,48161.702130678,0
+OPY.US,D,20170111,000000,16.1256,16.7672,16.1256,16.3841,57056.225579255,0
+OPY.US,D,20170112,000000,16.4265,16.4265,15.7425,16.1256,56865.795057864,0
+OPY.US,D,20170113,000000,16.2568,16.5974,15.9557,16.0821,54495.542823531,0
+OPY.US,D,20170117,000000,16.0446,16.1523,15.5737,15.7425,40403.684240614,0
+OPY.US,D,20170118,000000,15.8738,15.9113,15.3802,15.8303,30982.438073297,0
+OPY.US,D,20170119,000000,15.8303,15.8738,15.4019,15.4453,17864.003591744,0
+OPY.US,D,20170120,000000,15.5292,15.699,15.4857,15.6585,22862.804778252,0
+OPY.US,D,20170123,000000,15.9557,15.9557,15.5292,15.5292,18036.201403639,0
+OPY.US,D,20170124,000000,15.5737,15.8303,15.4019,15.7425,34695.833240417,0
+OPY.US,D,20170125,000000,15.8303,16.0821,15.7859,16.0446,27101.909735807,0
+OPY.US,D,20170126,000000,16.0821,16.2243,15.8738,16.0012,26485.036397898,0
+OPY.US,D,20170127,000000,15.7859,16.0012,13.6752,14.5479,87602.09155298,0
+OPY.US,D,20170130,000000,14.3367,14.7207,13.4807,14.5479,68524.599851523,0
+OPY.US,D,20170131,000000,14.2912,14.7207,14.2478,14.5933,47030.261213692,0
+OPY.US,D,20170201,000000,14.7207,15.0218,13.9536,13.9536,112034.9352044,0
+OPY.US,D,20170202,000000,13.9536,14.2912,13.5686,14.1668,64299.675890241,0
+OPY.US,D,20170203,000000,14.3367,14.6743,14.3367,14.5933,42473.096768281,0
+OPY.US,D,20170206,000000,14.5933,14.7631,14.1234,14.1668,73161.78563305,0
+OPY.US,D,20170207,000000,14.2912,14.5055,13.9536,14.0346,33701.137644642,0
+OPY.US,D,20170208,000000,14.0879,14.2577,13.6584,14.0434,39929.633793747,0
+OPY.US,D,20170209,000000,14.1333,14.6043,14.1333,14.2577,65271.074134995,0
+OPY.US,D,20170210,000000,14.2577,14.4739,14.0879,14.3475,63679.763767416,0
+OPY.US,D,20170213,000000,14.3899,14.6881,14.2577,14.4739,64934.781937645,0
+OPY.US,D,20170214,000000,14.3168,14.7759,14.3168,14.5173,49011.548978799,0
+OPY.US,D,20170215,000000,14.4739,14.6269,14.4739,14.6043,82945.660133654,0
+OPY.US,D,20170216,000000,14.6043,14.6457,14.3475,14.3475,37123.822388149,0
+OPY.US,D,20170217,000000,14.4739,14.6043,14.4305,14.5173,34425.381382909,0
+OPY.US,D,20170221,000000,14.6043,14.7325,14.4305,14.4739,54720.412907302,0
+OPY.US,D,20170222,000000,14.3899,14.6043,14.3712,14.4739,27822.101760854,0
+OPY.US,D,20170223,000000,14.4739,14.5608,14.3899,14.4739,53178.736026681,0
+OPY.US,D,20170224,000000,14.4305,14.6043,14.3475,14.3899,33792.301192116,0
+OPY.US,D,20170227,000000,14.3475,14.5608,14.3475,14.5173,38340.349282779,0
+OPY.US,D,20170228,000000,14.4305,14.5173,14.2153,14.2577,39305.669957701,0
+OPY.US,D,20170301,000000,14.6043,14.6881,14.4305,14.5173,86477.74113413,0
+OPY.US,D,20170302,000000,14.4305,14.5173,14.3021,14.3899,31602.350196122,0
+OPY.US,D,20170303,000000,14.3899,14.5608,14.2577,14.3899,33678.853221926,0
+OPY.US,D,20170306,000000,14.3021,14.4305,14.0879,14.3021,27966.950508507,0
+OPY.US,D,20170307,000000,14.3899,14.4305,14.0879,14.1333,32831.032230414,0
+OPY.US,D,20170308,000000,14.2153,14.7325,14.2153,14.3475,41363.94027401,0
+OPY.US,D,20170309,000000,14.3899,14.4739,14.1747,14.1747,44812.961153454,0
+OPY.US,D,20170310,000000,14.3021,14.3475,13.9161,14.1747,37418.584524983,0
+OPY.US,D,20170313,000000,14.1747,14.4739,14.1333,14.3475,30739.335280032,0
+OPY.US,D,20170314,000000,14.3021,14.4739,14.0879,14.3899,28567.616993533,0
+OPY.US,D,20170315,000000,14.3899,14.7325,14.3475,14.4739,35373.482276643,0
+OPY.US,D,20170316,000000,14.4739,14.6881,14.3021,14.6043,38121.55676884,0
+OPY.US,D,20170317,000000,14.6457,14.9457,14.4305,14.5608,81266.225003516,0
+OPY.US,D,20170320,000000,14.6043,14.6043,14.3899,14.5608,32429.912621528,0
+OPY.US,D,20170321,000000,14.6881,14.7315,14.1333,14.1747,47452.652316988,0
+OPY.US,D,20170322,000000,14.2153,14.5173,13.7049,13.8736,45535.179035113,0
+OPY.US,D,20170323,000000,13.9161,14.2577,13.9161,14.0879,29306.041728075,0
+OPY.US,D,20170324,000000,14.1333,14.3475,14.0434,14.2153,31885.970121598,0
+OPY.US,D,20170327,000000,14.0434,14.4739,13.9615,14.3899,28231.324796183,0
+OPY.US,D,20170328,000000,14.3475,14.6881,14.3475,14.5608,14913.343438491,0
+OPY.US,D,20170329,000000,14.5608,14.7325,14.4305,14.5173,23691.380131963,0
+OPY.US,D,20170330,000000,14.5646,14.8609,14.5173,14.7325,22552.848716838,0
+OPY.US,D,20170331,000000,14.7325,14.9023,14.6043,14.6881,33065.018668932,0
+OPY.US,D,20170403,000000,14.7325,14.7759,14.4739,14.5608,37887.570330323,0
+OPY.US,D,20170404,000000,14.5608,14.6881,14.1747,14.3899,29031.538157346,0
+OPY.US,D,20170405,000000,14.5173,14.7759,13.9161,13.9161,37082.292327633,0
+OPY.US,D,20170406,000000,14.0434,14.4305,13.8736,14.2577,32064.245503325,0
+OPY.US,D,20170407,000000,14.1747,14.4739,14.0019,14.0434,25216.850159699,0
+OPY.US,D,20170410,000000,14.0879,14.4739,13.8736,14.0879,35737.123538235,0
+OPY.US,D,20170411,000000,14.0879,14.3475,13.9161,14.2153,11738.826129776,0
+OPY.US,D,20170412,000000,14.1333,14.3021,13.8302,14.0019,25468.056379406,0
+OPY.US,D,20170413,000000,14.0019,14.1747,13.8736,13.8736,30650.197589168,0
+OPY.US,D,20170417,000000,13.9161,14.1747,13.9161,14.1333,23437.13512734,0
+OPY.US,D,20170418,000000,14.1747,14.3899,14.0019,14.3021,27880.851602559,0
+OPY.US,D,20170419,000000,14.3899,14.5173,14.1747,14.2153,32794.566811425,0
+OPY.US,D,20170420,000000,14.2577,14.6269,14.2577,14.5173,33314.199032028,0
+OPY.US,D,20170421,000000,14.4739,14.6881,14.4739,14.5608,34240.015503045,0
+OPY.US,D,20170424,000000,14.8174,15.0741,14.8174,14.9912,25225.966514446,0
+OPY.US,D,20170425,000000,15.0741,15.2923,15.0347,15.1165,38204.616889872,0
+OPY.US,D,20170426,000000,15.0741,15.7188,15.0741,15.3763,45914.014221283,0
+OPY.US,D,20170427,000000,15.463,15.6358,15.0741,15.0741,28365.031332479,0
+OPY.US,D,20170428,000000,15.0741,15.2045,14.7759,14.8609,26991.500550533,0
+OPY.US,D,20170501,000000,14.9457,15.0347,14.5173,14.6881,32162.499548936,0
+OPY.US,D,20170502,000000,14.7325,15.1165,14.2577,14.3475,26652.169568267,0
+OPY.US,D,20170503,000000,14.3021,14.3475,14.1333,14.1333,31508.147863732,0
+OPY.US,D,20170504,000000,14.1747,14.3899,14.0434,14.3475,31358.234474552,0
+OPY.US,D,20170505,000000,14.4305,14.8609,14.4305,14.6043,34848.785414513,0
+OPY.US,D,20170508,000000,14.6043,14.7759,14.5173,14.6043,28803.629288661,0
+OPY.US,D,20170509,000000,14.6881,14.9457,14.3899,14.4739,28614.211695576,0
+OPY.US,D,20170510,000000,14.4392,14.5272,14.2231,14.4392,22619.701984987,0
+OPY.US,D,20170511,000000,14.3101,14.4818,14.0493,14.3564,28763.11215645,0
+OPY.US,D,20170512,000000,14.2655,14.4818,14.2231,14.2655,47177.135817955,0
+OPY.US,D,20170515,000000,14.3564,14.4818,14.3101,14.3978,14557.805603342,0
+OPY.US,D,20170516,000000,14.3978,14.5706,14.3564,14.4392,13680.609690978,0
+OPY.US,D,20170517,000000,14.2231,14.3101,13.7907,13.8351,50388.118545662,0
+OPY.US,D,20170518,000000,14.0069,14.0069,13.4886,13.6614,36862.48688539,0
+OPY.US,D,20170519,000000,13.7067,13.7907,13.0562,13.5755,46080.134463348,0
+OPY.US,D,20170522,000000,13.5755,13.8351,13.5755,13.8351,20442.919056962,0
+OPY.US,D,20170523,000000,13.8775,14.0069,13.7067,13.8775,17968.335207186,0
+OPY.US,D,20170524,000000,13.922,13.9655,13.7067,13.7907,11981.92892304,0
+OPY.US,D,20170525,000000,13.8351,14.0069,13.618,13.7067,23344.95865156,0
+OPY.US,D,20170526,000000,13.618,13.8351,13.618,13.618,12786.193997425,0
+OPY.US,D,20170530,000000,13.4442,13.7492,13.3603,13.5341,26650.143711656,0
+OPY.US,D,20170531,000000,13.5755,13.7067,13.3603,13.4886,37445.933589225,0
+OPY.US,D,20170601,000000,13.5341,13.7907,13.5341,13.7492,24429.804866504,0
+OPY.US,D,20170602,000000,13.7492,13.9655,13.7067,13.7492,26244.972389548,0
+OPY.US,D,20170605,000000,13.6614,14.0493,13.6614,13.7067,31450.410950332,0
+OPY.US,D,20170606,000000,13.7067,13.8775,13.458,13.7067,26980.358339175,0
+OPY.US,D,20170607,000000,13.7067,13.8775,13.6614,13.7492,11655.766008743,0
+OPY.US,D,20170608,000000,13.7492,14.2655,13.7492,13.8775,33227.087197775,0
+OPY.US,D,20170609,000000,13.8351,14.4392,13.8351,14.3978,51376.736571606,0
+OPY.US,D,20170612,000000,14.3978,14.6545,14.1817,14.5272,25053.768702551,0
+OPY.US,D,20170613,000000,14.5706,14.6545,14.4392,14.615,15486.660859274,0
+OPY.US,D,20170614,000000,14.615,14.615,14.2655,14.4818,33613.012882083,0
+OPY.US,D,20170615,000000,14.3101,14.6545,14.2884,14.3101,12395.20367159,0
+OPY.US,D,20170616,000000,14.1817,14.3564,13.9665,14.2655,43517.425851014,0
+OPY.US,D,20170619,000000,14.2655,14.5272,14.2655,14.4392,15325.605258737,0
+OPY.US,D,20170620,000000,14.4392,14.5272,14.0493,14.2655,19264.883437932,0
+OPY.US,D,20170621,000000,14.3101,14.3564,13.8351,13.922,19547.490435103,0
+OPY.US,D,20170622,000000,13.922,14.1393,13.922,14.0069,15319.527688905,0
+OPY.US,D,20170623,000000,14.0069,14.1393,13.769,14.0069,57894.930216019,0
+OPY.US,D,20170626,000000,14.0947,14.2231,13.8431,14.0493,22813.171291293,0
+OPY.US,D,20170627,000000,14.0493,14.3564,13.922,13.9655,28474.427589448,0
+OPY.US,D,20170628,000000,14.2231,14.3337,14.0069,14.2655,30873.041816328,0
+OPY.US,D,20170629,000000,14.3564,14.615,14.2231,14.3101,20837.961096016,0
+OPY.US,D,20170630,000000,14.3101,14.5706,14.1393,14.1817,18827.298410056,0
+OPY.US,D,20170703,000000,14.1817,14.4392,14.1393,14.3564,7328.5362886292,0
+OPY.US,D,20170705,000000,14.3101,14.4818,13.922,14.0493,70740.886983454,0
+OPY.US,D,20170706,000000,14.0069,14.2655,13.922,14.0493,33122.755582333,0
+OPY.US,D,20170707,000000,14.1393,14.2655,13.9408,14.1817,33574.521606483,0
+OPY.US,D,20170710,000000,13.9655,14.2231,13.8578,14.0947,51176.176767161,0
+OPY.US,D,20170711,000000,14.0947,14.2655,14.0069,14.0493,24653.662021969,0
+OPY.US,D,20170712,000000,14.1393,14.3978,14.0286,14.3564,26926.673138996,0
+OPY.US,D,20170713,000000,14.3564,14.4818,14.2655,14.3564,33672.775652094,0
+OPY.US,D,20170714,000000,14.2655,14.3978,14.1393,14.3101,21662.484736507,0
+OPY.US,D,20170717,000000,14.2231,14.4392,14.1393,14.2655,23163.644484917,0
+OPY.US,D,20170718,000000,14.1817,14.3101,14.0069,14.2231,10584.087861767,0
+OPY.US,D,20170719,000000,14.1817,14.4392,14.0947,14.1817,17993.658414818,0
+OPY.US,D,20170720,000000,14.1393,14.1817,13.9655,14.0493,28126.993180741,0
+OPY.US,D,20170721,000000,14.2231,14.2231,14.0069,14.0947,31572.975275269,0
+OPY.US,D,20170724,000000,14.0493,14.1817,13.922,14.0493,13720.113894883,0
+OPY.US,D,20170725,000000,14.1393,14.5706,14.1393,14.4392,55207.631422137,0
+OPY.US,D,20170726,000000,14.4392,14.5272,14.2655,14.3564,20613.091012247,0
+OPY.US,D,20170727,000000,14.4392,14.4818,14.0493,14.0493,32642.627565634,0
+OPY.US,D,20170728,000000,14.0493,14.2231,13.7907,13.9655,49454.198648202,0
+OPY.US,D,20170731,000000,13.8775,13.9655,13.618,13.618,25519.715722975,0
+OPY.US,D,20170801,000000,13.7907,13.7907,13.4017,13.7492,27545.572333516,0
+OPY.US,D,20170802,000000,13.7492,13.8775,13.5755,13.7067,25511.612296533,0
+OPY.US,D,20170803,000000,13.6614,13.8351,13.4442,13.8351,28281.971211447,0
+OPY.US,D,20170804,000000,13.8775,14.2655,13.8351,14.0947,49711.482437741,0
+OPY.US,D,20170807,000000,14.1817,14.1817,14.0069,14.0493,39144.614357163,0
+OPY.US,D,20170808,000000,14.0947,14.3978,13.8775,14.1817,28651.690042871,0
+OPY.US,D,20170809,000000,14.1036,14.233,13.7542,14.0139,33976.654143676,0
+OPY.US,D,20170810,000000,13.9733,14.0139,13.7828,13.9733,27725.873571853,0
+OPY.US,D,20170811,000000,14.1036,14.1036,13.7127,13.9299,50593.742991631,0
+OPY.US,D,20170814,000000,14.0139,14.3662,14.0139,14.1036,40471.550437067,0
+OPY.US,D,20170815,000000,14.3662,14.4492,14.0139,14.1036,34344.347118488,0
+OPY.US,D,20170816,000000,14.0139,14.3662,14.0139,14.1896,32203.016681147,0
+OPY.US,D,20170817,000000,14.1896,14.2744,13.8855,13.9299,48176.896055257,0
+OPY.US,D,20170818,000000,13.8411,14.3662,13.8411,14.1896,27961.885866981,0
+OPY.US,D,20170821,000000,14.147,14.233,13.7127,14.0573,45132.033569615,0
+OPY.US,D,20170822,000000,14.1036,14.3662,14.1036,14.3208,20656.646929373,0
+OPY.US,D,20170823,000000,14.1896,14.3208,14.1036,14.1036,18034.175547029,0
+OPY.US,D,20170824,000000,14.147,14.1896,13.9733,14.1036,19843.265500242,0
+OPY.US,D,20170825,000000,14.1036,14.3662,14.1036,14.3208,21329.231324072,0
+OPY.US,D,20170828,000000,14.3208,14.4078,14.147,14.233,10591.178359904,0
+OPY.US,D,20170829,000000,14.147,14.2617,14.0573,14.233,13705.93289861,0
+OPY.US,D,20170830,000000,14.3662,14.3662,13.8855,14.0573,38471.017034159,0
+OPY.US,D,20170831,000000,14.147,14.233,14.0573,14.147,27113.051947165,0
+OPY.US,D,20170901,000000,14.147,14.4078,13.9733,14.0573,16471.227171997,0
+OPY.US,D,20170905,000000,14.0139,14.0139,13.3623,13.539,77107.141382076,0
+OPY.US,D,20170906,000000,13.6219,13.8855,13.4936,13.7542,30419.249935567,0
+OPY.US,D,20170907,000000,13.7542,13.8411,13.4481,13.539,20942.29271146,0
+OPY.US,D,20170908,000000,13.5805,13.7127,13.4481,13.5805,26902.362859668,0
+OPY.US,D,20170911,000000,13.8411,13.9733,13.7542,13.8855,37694.101024016,0
+OPY.US,D,20170912,000000,13.9733,14.2744,13.8411,13.8855,36549.492039061,0
+OPY.US,D,20170913,000000,13.8411,14.146,13.7087,13.7966,37903.777183208,0
+OPY.US,D,20170914,000000,13.8411,13.8855,13.5805,13.6673,51230.874895646,0
+OPY.US,D,20170915,000000,13.7127,14.1036,13.7127,14.1036,65239.673357532,0
+OPY.US,D,20170918,000000,14.1036,14.5381,14.1036,14.3662,44277.122079966,0
+OPY.US,D,20170919,000000,14.3662,14.5825,14.1896,14.5381,64877.045024245,0
+OPY.US,D,20170920,000000,14.4936,15.235,14.4936,14.8421,78998.278528015,0
+OPY.US,D,20170921,000000,14.8856,15.0198,14.5825,14.6664,42847.880241231,0
+OPY.US,D,20170922,000000,14.5825,14.8006,14.4936,14.626,55055.692176346,0
+OPY.US,D,20170925,000000,14.6664,14.6664,14.4709,14.626,19968.868610095,0
+OPY.US,D,20170926,000000,14.626,14.8856,14.5825,14.7562,35554.796443286,0
+OPY.US,D,20170927,000000,14.8856,15.4937,14.8856,15.235,81082.884980261,0
+OPY.US,D,20170928,000000,15.3209,15.3209,14.929,15.0198,49992.063578301,0
+OPY.US,D,20170929,000000,14.9744,15.3633,14.9744,15.1028,45026.689025867,0
+OPY.US,D,20171002,000000,15.1915,15.5835,15.1915,15.4077,73361.332509187,0
+OPY.US,D,20171003,000000,15.4077,15.627,15.4077,15.5381,45959.595995021,0
+OPY.US,D,20171004,000000,15.5835,15.6705,15.0594,15.1462,63247.243381065,0
+OPY.US,D,20171005,000000,15.1915,15.6338,15.1915,15.2785,100218.11359512,0
+OPY.US,D,20171006,000000,15.2785,15.4937,15.0594,15.3633,101582.52802232,0
+OPY.US,D,20171009,000000,15.4937,15.6705,15.4077,15.6705,102463.7756479,0
+OPY.US,D,20171010,000000,15.8017,15.8866,15.4937,15.6705,103704.61282185,0
+OPY.US,D,20171011,000000,15.6705,16.1917,15.5835,15.9745,115104.10796937,0
+OPY.US,D,20171012,000000,15.8866,16.1029,15.627,15.6705,55394.010230306,0
+OPY.US,D,20171013,000000,15.8017,15.8017,15.3209,15.5381,44596.194496127,0
+OPY.US,D,20171016,000000,15.5835,15.778,15.4533,15.6705,20644.49178971,0
+OPY.US,D,20171017,000000,15.7119,15.7345,15.4077,15.4937,13894.33756339,0
+OPY.US,D,20171018,000000,15.627,15.8866,15.5381,15.7553,19802.74836803,0
+OPY.US,D,20171019,000000,15.5835,16.0199,15.5806,15.7119,60236.820457803,0
+OPY.US,D,20171020,000000,15.8451,16.322,15.8451,16.0633,41656.676554233,0
+OPY.US,D,20171023,000000,16.1029,16.2361,15.6705,15.9291,20413.544136109,0
+OPY.US,D,20171024,000000,15.9291,16.2795,15.9291,16.0633,28833.004209514,0
+OPY.US,D,20171025,000000,16.1029,16.2795,15.8017,16.1473,52401.820016538,0
+OPY.US,D,20171026,000000,16.322,16.3674,16.0199,16.1917,60923.585848776,0
+OPY.US,D,20171027,000000,16.628,17.6291,16.4108,17.4109,108391.43209034,0
+OPY.US,D,20171030,000000,17.4533,18.2817,17.3665,18.1079,119026.16636738,0
+OPY.US,D,20171031,000000,18.1503,19.0221,17.8463,18.9361,225235.75088817,0
+OPY.US,D,20171101,000000,19.0645,19.2383,18.8454,18.9766,101584.55387892,0
+OPY.US,D,20171102,000000,19.0645,19.9353,19.0645,19.8475,84712.207098044,0
+OPY.US,D,20171103,000000,19.8929,20.5454,19.4999,20.3717,159591.91913684,0
+OPY.US,D,20171106,000000,20.4141,20.5888,20.0221,20.4141,148712.05620993,0
+OPY.US,D,20171107,000000,20.3717,20.5454,19.6747,19.8929,135240.10974983,0
+OPY.US,D,20171108,000000,19.9777,20.1969,19.9777,19.9777,73877.925944875,0
+OPY.US,D,20171109,000000,20.4259,20.6422,20.4259,20.4259,105289.84561961,0
+OPY.US,D,20171110,000000,20.3815,21.1229,20.3815,20.9057,120131.27114842,0
+OPY.US,D,20171113,000000,20.8169,21.4299,20.5118,21.2986,171000.53063908,0
+OPY.US,D,20171114,000000,21.2118,21.7814,20.9946,21.3875,196555.69885275,0
+OPY.US,D,20171115,000000,21.2118,21.6906,20.9946,21.4299,192767.34699104,0
+OPY.US,D,20171116,000000,21.6491,22.042,21.6077,21.7814,201597.04302807,0
+OPY.US,D,20171117,000000,21.5623,22.3036,21.3875,22.0006,262927.82605558,0
+OPY.US,D,20171120,000000,22.129,22.6117,21.7814,22.4389,105629.17660187,0
+OPY.US,D,20171121,000000,22.6552,23.2662,22.5673,23.2257,100285.97979157,0
+OPY.US,D,20171122,000000,23.354,23.5733,22.6995,23.2257,103651.94054999,0
+OPY.US,D,20171124,000000,23.2662,24.056,23.2662,23.9672,138595.94122519,0
+OPY.US,D,20171127,000000,24.0116,24.0116,23.354,23.6601,101322.20544787,0
+OPY.US,D,20171128,000000,23.7045,23.8802,23.0056,23.6176,166717.86976441,0
+OPY.US,D,20171129,000000,23.6176,23.9889,23.3768,23.5733,90128.334746324,0
+OPY.US,D,20171130,000000,23.7924,24.3196,23.3096,23.5733,112007.58614015,0
+OPY.US,D,20171201,000000,23.4864,23.9228,22.7429,23.7924,102079.8758202,0
+OPY.US,D,20171204,000000,24.1409,25.061,24.1409,24.6681,138285.98516378,0
+OPY.US,D,20171205,000000,24.7984,24.9277,24.3196,24.6681,81735.210808855,0
+OPY.US,D,20171206,000000,24.4934,25.0157,24.3591,24.4045,71690.000805492,0
+OPY.US,D,20171207,000000,24.4045,24.9277,24.3591,24.6681,51019.172879845,0
+OPY.US,D,20171208,000000,24.8419,25.2338,24.4934,24.7125,69110.072411969,0
+OPY.US,D,20171211,000000,24.7539,24.8419,24.2751,24.6226,54015.414806833,0
+OPY.US,D,20171212,000000,24.7539,25.3216,24.7539,24.9731,57935.447348229,0
+OPY.US,D,20171213,000000,25.1044,25.1044,24.6681,24.6681,62825.865206073,0
+OPY.US,D,20171214,000000,24.7539,24.7539,24.0984,24.4045,100831.94814811,0
+OPY.US,D,20171215,000000,24.4934,25.1468,24.4934,24.7984,170768.57005718,0
+OPY.US,D,20171218,000000,25.1922,25.366,24.7984,24.7984,55964.288866173,0
+OPY.US,D,20171219,000000,24.8419,24.8419,24.0116,24.0984,87053.084411523,0
+OPY.US,D,20171220,000000,24.3591,24.4934,24.0116,24.0984,46532.913415804,0
+OPY.US,D,20171221,000000,24.4045,24.5358,24.1409,24.3591,64986.441281215,0
+OPY.US,D,20171222,000000,24.2751,24.2751,23.8378,23.9672,58848.095751277,0
+OPY.US,D,20171226,000000,24.0116,24.5358,23.7045,24.0116,43772.683783943,0
+OPY.US,D,20171227,000000,24.056,24.3196,23.4864,23.7045,58638.419592087,0
+OPY.US,D,20171228,000000,23.749,23.9672,23.6176,23.7924,31752.263585302,0
+OPY.US,D,20171229,000000,23.7924,23.9672,23.3985,23.4449,52032.101185115,0
+OPY.US,D,20180102,000000,23.3985,23.7924,23.2662,23.2662,46837.80483569,0
+OPY.US,D,20180103,000000,23.354,23.6601,23.0056,23.5733,63627.091495542,0
+OPY.US,D,20180104,000000,23.749,24.2287,23.6176,23.9228,65938.593888168,0
+OPY.US,D,20180105,000000,24.0116,24.0984,23.2662,23.6176,58442.92442917,0
+OPY.US,D,20180108,000000,23.4864,23.7924,23.0925,23.4449,26124.433921221,0
+OPY.US,D,20180109,000000,23.5733,23.7707,23.3323,23.4449,30318.970033345,0
+OPY.US,D,20180110,000000,23.354,23.7045,22.8713,23.5733,49171.591651032,0
+OPY.US,D,20180111,000000,23.6176,23.6601,23.4449,23.4864,61932.462440825,0
+OPY.US,D,20180112,000000,23.5733,23.6601,23.2662,23.3985,132496.08697086,0
+OPY.US,D,20180116,000000,23.5308,23.6176,23.2662,23.4864,71510.712495459,0
+OPY.US,D,20180117,000000,23.5308,23.6601,23.4449,23.6176,67933.049721245,0
+OPY.US,D,20180118,000000,23.6176,23.749,23.4449,23.4864,36628.500446872,0
+OPY.US,D,20180119,000000,23.5308,25.1468,23.4864,24.8419,184235.45187574,0
+OPY.US,D,20180122,000000,24.7984,24.9731,24.4934,24.8853,191434.3333413,0
+OPY.US,D,20180123,000000,24.8853,24.9731,24.0116,24.0984,73657.107574326,0
+OPY.US,D,20180124,000000,24.1863,24.6226,24.0116,24.3591,42877.255162084,0
+OPY.US,D,20180125,000000,24.4934,24.4934,23.7924,24.0116,34261.286997456,0
+OPY.US,D,20180126,000000,24.0984,24.8419,23.7045,24.7984,66812.751015616,0
+OPY.US,D,20180129,000000,24.8419,24.9277,23.8378,23.9672,53987.052814286,0
+OPY.US,D,20180130,000000,23.8802,24.2751,23.8378,24.0984,36286.130679691,0
+OPY.US,D,20180131,000000,24.1863,24.3591,23.8802,24.056,51920.679071536,0
+OPY.US,D,20180201,000000,24.7539,24.9277,24.3591,24.7125,75377.059836675,0
+OPY.US,D,20180202,000000,24.7125,24.8853,24.4045,24.5358,61568.821179233,0
+OPY.US,D,20180205,000000,24.3196,25.4105,24.3196,24.6226,174548.81849244,0
+OPY.US,D,20180206,000000,24.2287,24.7984,22.7864,23.5733,207157.0064957,0
+OPY.US,D,20180207,000000,23.5733,23.8802,23.1378,23.7045,113510.77174518,0
+OPY.US,D,20180208,000000,23.7045,23.749,22.7429,22.7864,70915.11065196,0
+OPY.US,D,20180209,000000,23.1478,23.4113,22.4883,23.0578,97587.538786333,0
+OPY.US,D,20180212,000000,23.1478,23.4103,22.5741,22.971,51653.265998944,0
+OPY.US,D,20180213,000000,22.8813,23.0154,22.6195,22.663,48490.90382989,0
+OPY.US,D,20180214,000000,22.4883,23.4113,22.2671,23.2356,73574.047453294,0
+OPY.US,D,20180215,000000,23.4113,23.4113,22.663,23.1912,72618.856061425,0
+OPY.US,D,20180216,000000,22.9286,23.6295,22.9286,23.4992,46116.599882338,0
+OPY.US,D,20180220,000000,22.9286,23.5436,22.9286,22.9286,23706.574056542,0
+OPY.US,D,20180221,000000,22.971,23.6295,22.663,23.3225,63164.183260033,0
+OPY.US,D,20180222,000000,23.3225,23.4547,23.1033,23.2356,69458.519748982,0
+OPY.US,D,20180223,000000,23.3225,23.4992,22.9493,23.3225,53415.761250114,0
+OPY.US,D,20180226,000000,23.3225,23.9809,23.3225,23.673,104039.8920909,0
+OPY.US,D,20180227,000000,23.8053,24.1557,23.366,23.5436,90444.368377567,0
+OPY.US,D,20180228,000000,23.673,24.2446,23.1912,23.3225,130362.85995996,0
+OPY.US,D,20180301,000000,23.366,23.5851,23.0578,23.2771,91836.131869009,0
+OPY.US,D,20180302,000000,23.1912,23.4113,22.4459,23.2771,64238.900191925,0
+OPY.US,D,20180305,000000,23.1033,23.4992,22.7953,23.4113,70244.552113871,0
+OPY.US,D,20180306,000000,23.4992,23.673,23.2771,23.6295,59074.991691658,0
+OPY.US,D,20180307,000000,23.4547,23.7174,23.3975,23.5436,41570.577648285,0
+OPY.US,D,20180308,000000,23.5851,24.1557,23.4547,24.0689,80456.895287605,0
+OPY.US,D,20180309,000000,24.2446,24.29,23.9809,24.1981,44014.773648902,0
+OPY.US,D,20180312,000000,24.29,24.3314,23.9355,24.1557,60040.31236658,0
+OPY.US,D,20180313,000000,24.29,24.3748,23.9809,24.0689,42988.677275663,0
+OPY.US,D,20180314,000000,24.0689,24.9465,23.3225,24.2446,110195.45740203,0
+OPY.US,D,20180315,000000,24.29,24.5072,23.5851,23.6295,87700.345598591,0
+OPY.US,D,20180316,000000,23.673,24.3314,23.6572,23.9355,121750.94350855,0
+OPY.US,D,20180319,000000,23.9809,24.0253,23.4547,23.7628,92252.445402475,0
+OPY.US,D,20180320,000000,23.8497,24.0689,23.5436,23.7174,99191.004293575,0
+OPY.US,D,20180321,000000,23.7628,24.0729,23.4547,23.8053,68105.247533141,0
+OPY.US,D,20180322,000000,23.5851,23.8053,23.3225,23.366,56734.114378178,0
+OPY.US,D,20180323,000000,23.366,23.5436,22.4883,22.5298,54731.55511866,0
+OPY.US,D,20180326,000000,22.8813,23.1033,22.6195,23.0154,55414.268796412,0
+OPY.US,D,20180327,000000,23.1912,23.3225,22.356,22.4014,65000.622277488,0
+OPY.US,D,20180328,000000,22.4459,22.6195,22.1358,22.4459,55589.505393223,0
+OPY.US,D,20180329,000000,22.4883,22.8407,22.4883,22.6195,60491.065462425,0
+OPY.US,D,20180402,000000,22.5298,22.663,21.7409,21.9612,62085.41461492,0
+OPY.US,D,20180403,000000,22.0066,22.4014,21.346,22.3106,61167.701570346,0
+OPY.US,D,20180404,000000,22.047,22.7519,22.047,22.6195,58408.48486679,0
+OPY.US,D,20180405,000000,22.8407,23.2356,22.4231,22.971,53267.873717544,0
+OPY.US,D,20180406,000000,22.8407,23.0154,22.356,22.5741,51627.942791312,0
+OPY.US,D,20180409,000000,22.663,23.1033,22.5741,22.663,38185.371252072,0
+OPY.US,D,20180410,000000,22.8813,23.1912,22.7519,22.8407,43979.321158218,0
+OPY.US,D,20180411,000000,22.663,22.971,22.5741,22.971,52218.479993284,0
+OPY.US,D,20180412,000000,23.1033,23.366,23.1033,23.2356,51446.628624669,0
+OPY.US,D,20180413,000000,23.366,23.366,22.9286,23.1033,56051.400700426,0
+OPY.US,D,20180416,000000,23.2356,23.8497,23.1478,23.7628,80588.575967289,0
+OPY.US,D,20180417,000000,23.8911,24.0689,23.8497,23.9355,81961.093820931,0
+OPY.US,D,20180418,000000,23.9809,24.1113,23.7628,23.8053,78919.270120204,0
+OPY.US,D,20180419,000000,23.7628,24.0689,23.7174,23.7174,37099.512108823,0
+OPY.US,D,20180420,000000,23.673,23.8911,23.5436,23.7174,40144.374594465,0
+OPY.US,D,20180423,000000,23.7174,23.7628,23.433,23.5851,35995.420256078,0
+OPY.US,D,20180424,000000,23.7174,23.7628,23.2356,23.366,36527.207616345,0
+OPY.US,D,20180425,000000,23.4113,23.5851,23.1478,23.1912,38751.598174718,0
+OPY.US,D,20180426,000000,23.2356,23.4992,23.0154,23.366,27865.65767798,0
+OPY.US,D,20180427,000000,23.5851,23.8053,23.3225,23.5851,75516.843942802,0
+OPY.US,D,20180430,000000,23.5851,23.8053,23.4992,23.5851,67130.810503471,0
+OPY.US,D,20180501,000000,23.5851,23.673,23.053,23.6295,204207.35927076,0
+OPY.US,D,20180502,000000,23.673,23.9355,23.673,23.7628,48767.43325723,0
+OPY.US,D,20180503,000000,23.7628,23.8497,23.4113,23.7174,73204.328621871,0
+OPY.US,D,20180504,000000,23.673,24.6395,23.6295,24.5941,97580.448288196,0
+OPY.US,D,20180507,000000,24.5941,25.5606,24.5941,25.3413,110962.24412912,0
+OPY.US,D,20180508,000000,25.0788,25.5606,25.0788,25.3868,99006.651342016,0
+OPY.US,D,20180509,000000,25.4767,25.5606,25.2555,25.3868,77308.714114825,0
+OPY.US,D,20180510,000000,25.4391,25.6603,25.4391,25.527,40238.576926855,0
+OPY.US,D,20180511,000000,25.527,25.6168,25.3947,25.4865,38482.159245517,0
+OPY.US,D,20180514,000000,25.5714,25.6168,24.9987,25.0877,30378.732803356,0
+OPY.US,D,20180515,000000,25.0877,25.3542,24.9534,25.1745,23700.49648671,0
+OPY.US,D,20180516,000000,25.1745,25.6603,25.1745,25.527,55166.10136162,0
+OPY.US,D,20180517,000000,25.527,25.6603,25.4391,25.527,42677.708285946,0
+OPY.US,D,20180518,000000,25.6168,25.6168,25.3956,25.4391,41203.897601778,0
+OPY.US,D,20180521,000000,25.4865,26.1893,25.3956,25.9218,83123.935515381,0
+OPY.US,D,20180522,000000,25.9218,26.0582,25.6603,25.6603,47419.225682915,0
+OPY.US,D,20180523,000000,25.6603,25.6603,25.4391,25.527,35725.981326877,0
+OPY.US,D,20180524,000000,25.4865,25.8379,25.2634,25.6603,67388.09429301,0
+OPY.US,D,20180525,000000,25.6603,25.7935,25.4865,25.6168,51665.421138607,0
+OPY.US,D,20180529,000000,25.527,25.6119,24.6908,24.91,72858.920069773,0
+OPY.US,D,20180530,000000,25.0877,25.3079,24.8666,24.9987,31188.062519266,0
+OPY.US,D,20180531,000000,25.0442,25.0442,24.7332,24.8221,37303.110698183,0
+OPY.US,D,20180601,000000,24.9987,25.2179,24.7767,25.0442,46048.733685885,0
+OPY.US,D,20180604,000000,25.0442,25.2634,24.6938,25.2179,60421.173409362,0
+OPY.US,D,20180605,000000,25.1745,25.6603,25.1291,25.5714,63842.845224564,0
+OPY.US,D,20180606,000000,25.6168,25.7047,25.3493,25.5714,61643.777873822,0
+OPY.US,D,20180607,000000,25.5714,25.6603,25.4865,25.5714,42269.498178922,0
+OPY.US,D,20180608,000000,25.5714,25.5931,25.2634,25.2634,24800.536626234,0
+OPY.US,D,20180611,000000,25.2634,25.527,25.2634,25.4865,70606.167518853,0
+OPY.US,D,20180612,000000,25.527,25.6603,25.3493,25.4391,55966.314722784,0
+OPY.US,D,20180613,000000,25.5714,25.6603,25.3079,25.3079,34166.071736761,0
+OPY.US,D,20180614,000000,25.4865,25.4865,25.0442,25.0877,51158.956985972,0
+OPY.US,D,20180615,000000,25.1291,25.1745,24.8221,24.9987,54677.869918481,0
+OPY.US,D,20180618,000000,24.8666,25.1745,24.7767,24.7767,88706.183405724,0
+OPY.US,D,20180619,000000,24.6453,24.91,24.4697,24.7767,88382.046348038,0
+OPY.US,D,20180620,000000,24.8221,25.3956,24.8221,25.2634,67986.734921424,0
+OPY.US,D,20180621,000000,25.2634,25.6168,25.1094,25.4391,91814.860374598,0
+OPY.US,D,20180622,000000,25.527,25.6376,25.3956,25.6168,201665.92215284,0
+OPY.US,D,20180625,000000,25.5714,26.2319,25.1291,25.7482,150172.69882612,0
+OPY.US,D,20180626,000000,25.7935,26.2763,25.4391,25.8379,112839.20027879,0
+OPY.US,D,20180627,000000,25.7935,25.8814,24.8666,24.91,50343.54970023,0
+OPY.US,D,20180628,000000,24.9534,25.1291,24.6355,24.91,55179.26942959,0
+OPY.US,D,20180629,000000,25.0442,25.2634,24.6908,24.6908,53067.313913101,0
+OPY.US,D,20180702,000000,24.4697,25.0877,24.0729,25.0877,61078.563879482,0
+OPY.US,D,20180703,000000,25.1291,25.3493,24.6908,24.7332,25177.345955793,0
+OPY.US,D,20180705,000000,24.8666,25.527,24.7767,25.2179,68533.71620627,0
+OPY.US,D,20180706,000000,25.2179,25.3956,25.0442,25.1745,110393.99134987,0
+OPY.US,D,20180709,000000,25.3493,25.6603,25.3079,25.6168,27126.220015134,0
+OPY.US,D,20180710,000000,25.6168,25.8379,25.1745,25.2634,39794.914329146,0
+OPY.US,D,20180711,000000,25.2634,25.2634,24.6908,24.7332,38110.414557482,0
+OPY.US,D,20180712,000000,24.9534,24.9987,24.3798,24.91,56474.80473203,0
+OPY.US,D,20180713,000000,24.8221,25.1291,24.6908,24.9534,48133.340138131,0
+OPY.US,D,20180716,000000,24.9534,25.2179,24.91,25.0877,37892.63497185,0
+OPY.US,D,20180717,000000,25.0877,25.1745,24.9534,25.0442,32637.562924108,0
+OPY.US,D,20180718,000000,25.0877,25.5714,24.9534,25.4865,63844.871081174,0
+OPY.US,D,20180719,000000,25.3493,25.527,24.6908,24.7767,51883.20072424,0
+OPY.US,D,20180720,000000,24.8221,24.9534,24.6059,24.7767,26084.929717316,0
+OPY.US,D,20180723,000000,24.6908,25.4391,24.6908,25.3493,53549.46778641,0
+OPY.US,D,20180724,000000,25.4391,25.6168,25.2634,25.3079,47070.778345902,0
+OPY.US,D,20180725,000000,25.3079,25.8814,24.9987,25.8379,56440.36516965,0
+OPY.US,D,20180726,000000,25.7935,25.9653,25.0877,25.2634,113959.49898441,0
+OPY.US,D,20180727,000000,25.4391,26.3641,25.4391,25.9218,158633.68896005,0
+OPY.US,D,20180730,000000,26.144,26.3621,25.9218,26.0582,196260.93671592,0
+OPY.US,D,20180731,000000,26.2763,26.2763,25.7482,26.0582,165640.1140476,0
+OPY.US,D,20180801,000000,26.0117,27.8647,25.529,27.6871,317492.24800386,0
+OPY.US,D,20180802,000000,27.6011,28.4384,27.6011,28.0415,168236.24929401,0
+OPY.US,D,20180803,000000,28.0415,28.392,27.5044,27.9101,134932.17954503,0
+OPY.US,D,20180806,000000,27.9516,28.5706,27.8055,28.1728,121417.69009611,0
+OPY.US,D,20180807,000000,28.2153,28.8777,28.2153,28.5252,145235.68626624,0
+OPY.US,D,20180808,000000,28.6566,29.4956,28.4384,29.2755,219733.52433394,0
+OPY.US,D,20180809,000000,29.3722,30.0801,29.2835,29.6814,282148.14064808,0
+OPY.US,D,20180810,000000,29.551,30.0801,28.8421,29.859,201926.24472729,0
+OPY.US,D,20180813,000000,29.9054,30.0801,28.2211,28.4878,150976.96390051,0
+OPY.US,D,20180814,000000,28.4878,28.7967,28.1786,28.7099,90294.454988388,0
+OPY.US,D,20180815,000000,28.6189,28.7543,28.1786,28.7099,101530.86867875,0
+OPY.US,D,20180816,000000,28.8421,29.0178,28.4878,28.6644,79881.552010211,0
+OPY.US,D,20180817,000000,28.7099,28.7543,28.3554,28.5312,63862.090862364,0
+OPY.US,D,20180820,000000,28.7967,29.2835,28.3554,28.7967,93636.105467474,0
+OPY.US,D,20180821,000000,29.1511,29.5964,28.9309,29.0178,113540.14666603,0
+OPY.US,D,20180822,000000,29.3722,29.4137,28.8866,29.3308,167245.60541145,0
+OPY.US,D,20180823,000000,29.3308,30.1235,29.3308,29.9479,96532.067492242,0
+OPY.US,D,20180824,000000,30.0347,30.2134,29.1946,29.4137,78054.229347504,0
+OPY.US,D,20180827,000000,29.6388,29.859,29.4137,29.5964,71817.629771956,0
+OPY.US,D,20180828,000000,29.8145,29.8145,28.8421,28.8866,63334.355215319,0
+OPY.US,D,20180829,000000,28.8421,28.8866,28.1342,28.2211,109768.00165721,0
+OPY.US,D,20180830,000000,28.0455,28.2656,27.4699,27.7365,138124.92956325,0
+OPY.US,D,20180831,000000,27.6456,27.6456,27.0276,27.6051,109426.64481833,0
+OPY.US,D,20180904,000000,27.4699,27.7365,27.071,27.3819,57252.733670477,0
+OPY.US,D,20180905,000000,27.3395,27.6456,27.071,27.5163,76073.954510701,0
+OPY.US,D,20180906,000000,27.5607,27.8242,27.2271,27.4235,58083.334880799,0
+OPY.US,D,20180907,000000,27.4699,28.001,27.2488,27.4699,117348.75709385,0
+OPY.US,D,20180910,000000,27.6456,27.9131,27.4096,27.6456,153798.98215899,0
+OPY.US,D,20180911,000000,27.6911,27.8242,27.4699,27.6051,59630.076402946,0
+OPY.US,D,20180912,000000,27.6051,27.7365,27.2043,27.2932,56055.452413648,0
+OPY.US,D,20180913,000000,27.3395,27.6051,27.0048,27.0276,33977.667071981,0
+OPY.US,D,20180914,000000,27.1164,27.5163,27.071,27.3819,42511.588043881,0
+OPY.US,D,20180917,000000,27.3819,27.4235,27.1164,27.3395,50424.583964651,0
+OPY.US,D,20180918,000000,27.3819,27.9556,27.2715,27.6911,81128.466753998,0
+OPY.US,D,20180919,000000,27.7365,28.5312,27.7365,27.8242,133790.60934499,0
+OPY.US,D,20180920,000000,28.001,28.3554,27.7986,28.1342,63428.557547709,0
+OPY.US,D,20180921,000000,28.1342,28.231,27.7365,28.001,229475.86877403,0
+OPY.US,D,20180924,000000,28.0455,28.1786,27.4699,27.6911,66274.886085518,0
+OPY.US,D,20180925,000000,27.7365,28.0455,27.6911,27.8242,39494.074622482,0
+OPY.US,D,20180926,000000,27.7808,27.8242,27.3395,27.3395,52660.116734382,0
+OPY.US,D,20180927,000000,27.3395,27.9348,27.2043,27.8687,83224.215417602,0
+OPY.US,D,20180928,000000,27.7808,28.3554,27.7365,27.9556,62214.056509689,0
+OPY.US,D,20181001,000000,28.0088,28.3011,27.7315,27.7808,79778.233323074,0
+OPY.US,D,20181002,000000,27.7986,28.1956,27.3553,27.534,75342.620274296,0
+OPY.US,D,20181003,000000,27.5607,28.2389,27.5607,28.0809,72637.08877092,0
+OPY.US,D,20181004,000000,28.1185,28.6032,27.9921,28.0632,140867.93941391,0
+OPY.US,D,20181005,000000,28.231,28.7543,27.612,28.5942,197687.13976974,0
+OPY.US,D,20181008,000000,28.6022,29.2588,28.3377,29.0623,120473.64091561,0
+OPY.US,D,20181009,000000,28.9734,29.9557,28.9734,29.3209,127968.2974463,0
+OPY.US,D,20181010,000000,29.3012,29.6457,28.6022,28.6289,86902.158094038,0
+OPY.US,D,20181011,000000,28.3653,28.6999,27.0621,27.2765,177885.40433001,0
+OPY.US,D,20181012,000000,27.7176,27.9645,26.8519,27.1164,80805.342624618,0
+OPY.US,D,20181015,000000,26.9851,27.2043,26.4175,26.4362,102003.90619731,0
+OPY.US,D,20181016,000000,26.5419,27.2033,26.3207,27.1786,65651.935177777,0
+OPY.US,D,20181017,000000,27.1076,27.1076,26.5063,26.8429,79268.730385523,0
+OPY.US,D,20181018,000000,26.6741,26.8519,26.0472,26.0916,51511.456036206,0
+OPY.US,D,20181019,000000,26.0196,26.5162,25.7817,25.836,43385.745171329,0
+OPY.US,D,20181022,000000,25.7718,26.0649,25.5319,25.8715,65664.09031744,0
+OPY.US,D,20181023,000000,25.4273,25.753,24.8526,25.454,79467.264333355,0
+OPY.US,D,20181024,000000,25.4362,25.5408,24.3551,24.4183,72935.902620974,0
+OPY.US,D,20181025,000000,24.7629,25.3364,24.44,25.1419,94333.0001415,0
+OPY.US,D,20181026,000000,24.4183,26.2753,24.4183,25.8271,101054.79237528,0
+OPY.US,D,20181029,000000,26.223,27.3029,26.0295,26.1796,100932.22805033,0
+OPY.US,D,20181030,000000,26.1617,27.7808,26.1173,27.5607,151942.28457543,0
+OPY.US,D,20181031,000000,27.8164,28.1342,27.1421,27.2141,104548.38210015,0
+OPY.US,D,20181101,000000,27.3819,27.5952,27.1094,27.3642,81937.79646991,0
+OPY.US,D,20181102,000000,27.5064,27.8242,27.1264,27.4886,93777.915430212,0
+OPY.US,D,20181105,000000,27.4699,27.8242,27.1341,27.3109,75985.829748142,0
+OPY.US,D,20181106,000000,27.2765,27.7078,26.9851,27.46,72667.476620078,0
+OPY.US,D,20181107,000000,27.7275,28.0088,27.1698,28.001,72409.179902233,0
+OPY.US,D,20181108,000000,27.9398,28.2063,27.4866,27.9211,43473.869933888,0
+OPY.US,D,20181109,000000,27.8322,27.8766,27.2378,27.3179,59999.795234369,0
+OPY.US,D,20181112,000000,27.3001,27.3326,26.5537,26.7492,86524.335836172,0
+OPY.US,D,20181113,000000,26.6524,27.2024,26.4491,26.6693,94073.690495351,0
+OPY.US,D,20181114,000000,26.9279,27.229,25.8893,26.4491,126800.39111033,0
+OPY.US,D,20181115,000000,26.2684,26.5794,25.836,26.5202,102594.44339928,0
+OPY.US,D,20181116,000000,26.4017,26.7245,26.1104,26.2684,121957.58088283,0
+OPY.US,D,20181119,000000,26.2604,26.4017,25.8182,26.1726,102127.48345055,0
+OPY.US,D,20181120,000000,25.9061,26.0849,24.9741,25.0551,96187.671868449,0
+OPY.US,D,20181121,000000,25.3029,25.5576,25.0718,25.1411,54814.615239692,0
+OPY.US,D,20181123,000000,24.9465,25.2939,24.7964,25.0718,54100.500784477,0
+OPY.US,D,20181126,000000,25.2762,25.4825,25.0167,25.4006,116875.71957528,0
+OPY.US,D,20181127,000000,25.3109,25.5862,24.7244,24.8132,193653.65925816,0
+OPY.US,D,20181128,000000,24.9653,25.4183,24.5111,25.3364,217864.67161071,0
+OPY.US,D,20181129,000000,25.2852,25.5862,25.1598,25.2762,117777.22576697,0
+OPY.US,D,20181130,000000,25.1962,25.4006,25.0167,25.3109,97763.78831145,0
+OPY.US,D,20181203,000000,25.3631,25.9565,24.8932,25.0364,153229.71645143,0
+OPY.US,D,20181204,000000,24.983,25.1411,22.8673,23.1112,159514.93658563,0
+OPY.US,D,20181206,000000,22.7114,23.2849,22.4517,23.2761,107395.72356627,0
+OPY.US,D,20181207,000000,23.3038,23.7667,22.886,22.9591,108294.19097304,0
+OPY.US,D,20181210,000000,22.8673,22.8673,22.4616,22.5317,113682.96955708,0
+OPY.US,D,20181211,000000,22.7646,23.0027,22.3185,22.5061,104508.87789625,0
+OPY.US,D,20181212,000000,22.8003,23.2662,22.5218,22.886,122103.44255879,0
+OPY.US,D,20181213,000000,22.977,23.1014,22.2306,22.2839,78410.780110959,0
+OPY.US,D,20181214,000000,22.0618,22.585,21.9088,22.0341,68255.160922321,0
+OPY.US,D,20181217,000000,21.9829,22.4449,21.815,21.9452,91109.862274131,0
+OPY.US,D,20181218,000000,22.0618,22.3007,21.574,21.653,73611.525800589,0
+OPY.US,D,20181219,000000,21.5465,22.2306,21.3342,21.3707,117634.40287593,0
+OPY.US,D,20181220,000000,21.2621,21.5553,21.1486,21.352,111481.87634972,0
+OPY.US,D,20181221,000000,21.5178,21.9552,21.3796,21.4833,168862.23898666,0
+OPY.US,D,20181224,000000,21.3342,21.5376,21.0588,21.0845,56011.896496521,0
+OPY.US,D,20181226,000000,21.0845,21.8475,20.8711,21.8218,96198.814079807,0
+OPY.US,D,20181227,000000,21.4309,22.1862,21.4309,22.1417,111954.91386828,0
+OPY.US,D,20181228,000000,22.1951,22.9325,22.1951,22.5593,93080.00782788,0
+OPY.US,D,20181231,000000,22.8091,22.9937,22.3738,22.6828,93145.848167723,0
+OPY.US,D,20190102,000000,22.427,22.904,22.2741,22.4449,86240.715910697,0
+OPY.US,D,20190103,000000,22.3638,22.6788,22.123,22.4616,57176.764047582,0
+OPY.US,D,20190104,000000,22.8673,23.2504,22.6828,23.0815,75573.567927897,0
+OPY.US,D,20190107,000000,23.0027,23.4913,23.0027,23.2169,46727.395650415,0
+OPY.US,D,20190108,000000,23.44,23.5269,22.8526,23.2346,93645.221822221,0
+OPY.US,D,20190109,000000,23.3038,23.4913,22.9493,23.0481,119303.70872301,0
+OPY.US,D,20190110,000000,22.9137,23.2504,22.9137,23.2346,47696.768038559,0
+OPY.US,D,20190111,000000,23.0638,23.5535,23.0558,23.4814,90361.308256535,0
+OPY.US,D,20190114,000000,23.3491,23.8565,23.3491,23.43,88062.973931878,0
+OPY.US,D,20190115,000000,23.4202,23.9532,23.2662,23.9435,45484.532619849,0
+OPY.US,D,20190116,000000,24.139,24.8231,24.0155,24.2357,124517.25071024,0
+OPY.US,D,20190117,000000,24.1843,24.6,24.051,24.5209,57800.727883628,0
+OPY.US,D,20190118,000000,24.6543,24.7007,24.209,24.6098,57055.212650949,0
+OPY.US,D,20190122,000000,24.5309,24.6,23.8645,24.139,77942.807233924,0
+OPY.US,D,20190123,000000,24.29,24.3087,23.668,23.7845,73472.754622767,0
+OPY.US,D,20190124,000000,23.7588,24.0056,23.6325,23.7845,41675.922192034,0
+OPY.US,D,20190125,000000,23.7588,23.9702,23.7214,23.8388,41669.844622202,0
+OPY.US,D,20190128,000000,23.4814,23.7588,23.44,23.6592,90466.652800283,0
+OPY.US,D,20190129,000000,23.7588,23.7667,23.4557,23.5012,30680.585438326,0
+OPY.US,D,20190130,000000,23.5969,23.8468,23.3669,23.676,53113.908615144,0
+OPY.US,D,20190131,000000,23.6592,24.0333,23.4479,23.9079,101215.84797581,0
+OPY.US,D,20190201,000000,23.9702,24.7244,23.749,23.8023,109904.74697842,0
+OPY.US,D,20190204,000000,23.7924,24.6365,23.7924,24.3965,69058.4130684,0
+OPY.US,D,20190205,000000,24.4954,24.5466,23.8822,24.1113,51666.434066912,0
+OPY.US,D,20190206,000000,24.1113,24.6,23.3038,23.3758,83487.576776973,0
+OPY.US,D,20190207,000000,23.2593,23.676,22.896,23.588,160288.81381086,0
+OPY.US,D,20190208,000000,23.5269,23.7411,23.4557,23.5969,50230.101730039,0
+OPY.US,D,20190211,000000,23.5446,23.8734,23.4814,23.7134,64221.680410735,0
+OPY.US,D,20190212,000000,23.9168,24.0599,23.7757,23.8388,58833.914755003,0
+OPY.US,D,20190213,000000,23.8822,24.4143,23.8822,24.218,74106.847741866,0
+OPY.US,D,20190214,000000,24.1033,24.4598,24.0679,24.2277,49383.293666834,0
+OPY.US,D,20190215,000000,24.4252,24.8261,24.29,24.7115,55470.992781507,0
+OPY.US,D,20190219,000000,24.6216,24.986,24.5851,24.905,53390.438042482,0
+OPY.US,D,20190220,000000,24.753,24.9583,24.675,24.8883,43682.533164773,0
+OPY.US,D,20190221,000000,24.8705,24.9494,24.6019,24.9297,38018.238081703,0
+OPY.US,D,20190222,000000,24.9583,25.3493,24.9583,25.3413,49659.823094172,0
+OPY.US,D,20190225,000000,25.45,25.6276,25.2722,25.2722,49719.585864183,0
+OPY.US,D,20190226,000000,25.2101,25.3592,25.0137,25.0137,58417.601221537,0
+OPY.US,D,20190227,000000,24.9583,25.3493,24.8349,25.3079,51546.908526891,0
+OPY.US,D,20190228,000000,25.2545,25.4046,25.1064,25.1538,34892.341331639,0
+OPY.US,D,20190301,000000,25.3226,25.441,25.2446,25.3147,43464.75357914,0
+OPY.US,D,20190304,000000,25.3769,25.3868,24.9949,25.3769,143948.25439024,0
+OPY.US,D,20190305,000000,25.3769,25.6543,25.2259,25.6099,80591.614752205,0
+OPY.US,D,20190306,000000,25.5457,25.6623,25.3325,25.3956,77469.769715363,0
+OPY.US,D,20190307,000000,25.3226,25.365,24.9218,25.2446,131097.23298128,0
+OPY.US,D,20190308,000000,25.2101,25.3956,24.9297,25.0748,55723.21192952,0
+OPY.US,D,20190311,000000,25.0748,25.4687,25.0748,25.2625,74407.687448532,0
+OPY.US,D,20190312,000000,25.3325,25.368,25.0205,25.067,31218.450368424,0
+OPY.US,D,20190313,000000,25.0571,25.1825,24.8162,24.8349,60204.406752034,0
+OPY.US,D,20190314,000000,24.8349,24.9949,24.675,24.7707,38824.529012697,0
+OPY.US,D,20190315,000000,24.7796,24.8883,24.3521,24.4252,129836.13724122,0
+OPY.US,D,20190318,000000,24.3344,24.9721,24.3344,24.905,60658.198632795,0
+OPY.US,D,20190319,000000,24.9583,25.0748,24.4252,24.442,49190.837288832,0
+OPY.US,D,20190320,000000,24.3878,24.4075,23.5516,23.6226,77395.825949078,0
+OPY.US,D,20190321,000000,23.5762,23.9248,23.4706,23.5426,64869.954526108,0
+OPY.US,D,20190322,000000,23.3718,23.4537,22.2384,22.5061,77621.708961154,0
+OPY.US,D,20190325,000000,22.4024,23.0441,22.4024,22.899,108446.13021883,0
+OPY.US,D,20190326,000000,23.0865,23.4084,23.0598,23.2563,42713.16077663,0
+OPY.US,D,20190327,000000,23.2563,23.4706,23.1142,23.3718,52128.329374116,0
+OPY.US,D,20190328,000000,23.3985,23.5683,23.0964,23.4706,55152.933293652,0
+OPY.US,D,20190329,000000,23.6572,24.0225,23.1764,23.1942,181060.93456703,0
+OPY.US,D,20190401,000000,23.3718,23.7569,23.2583,23.436,80959.307727019,0
+OPY.US,D,20190402,000000,23.3718,23.4489,22.9967,23.0441,43526.542205762,0
+OPY.US,D,20190403,000000,23.2119,23.2119,22.2938,22.5692,111766.50920351,0
+OPY.US,D,20190404,000000,22.5968,23.4784,22.5041,23.202,51527.662889091,0
+OPY.US,D,20190405,000000,23.282,23.666,23.282,23.3985,54519.853102858,0
+OPY.US,D,20190408,000000,23.3718,23.4884,23.2563,23.3886,46051.7724708,0
+OPY.US,D,20190409,000000,23.282,23.4163,22.9434,22.9621,34548.958636153,0
+OPY.US,D,20190410,000000,22.9621,23.202,22.899,23.1675,32008.534446535,0
+OPY.US,D,20190411,000000,23.1675,23.6226,23.1575,23.3817,35164.819045757,0
+OPY.US,D,20190412,000000,23.5426,23.7647,23.3146,23.594,51826.476739145,0
+OPY.US,D,20190415,000000,23.594,23.6038,23.0598,23.1142,24666.830089937,0
+OPY.US,D,20190416,000000,23.2722,23.3096,23.128,23.1852,22494.098875133,0
+OPY.US,D,20190417,000000,23.1764,23.1764,22.7578,22.8536,34831.565633323,0
+OPY.US,D,20190418,000000,22.8042,22.8407,22.5791,22.6946,44053.264924502,0
+OPY.US,D,20190422,000000,22.6412,22.6412,22.204,22.3658,35180.012970336,0
+OPY.US,D,20190423,000000,22.2661,22.5426,22.2316,22.3106,76196.518835638,0
+OPY.US,D,20190424,000000,22.1605,22.5337,22.1605,22.3471,55494.290132528,0
+OPY.US,D,20190425,000000,22.3471,22.357,21.9779,22.1605,53158.477460575,0
+OPY.US,D,20190426,000000,22.1605,23.6532,22.1605,23.5426,73420.082350893,0
+OPY.US,D,20190429,000000,23.4537,24.0323,23.4537,23.6305,34305.855842888,0
+OPY.US,D,20190430,000000,23.6305,23.8635,23.354,23.3985,60257.079023908,0
+OPY.US,D,20190501,000000,23.4262,23.6038,23.1764,23.4163,46281.707196096,0
+OPY.US,D,20190502,000000,23.2998,23.6572,23.1675,23.202,27794.752696612,0
+OPY.US,D,20190503,000000,23.2909,23.6137,23.2218,23.4982,31225.540866561,0
+OPY.US,D,20190506,000000,23.1852,23.8852,23.1852,23.747,31807.974642092,0
+OPY.US,D,20190507,000000,23.4617,23.6572,23.3196,23.4537,28657.767612702,0
+OPY.US,D,20190508,000000,23.4449,23.6967,23.359,23.4706,35881.972285888,0
+OPY.US,D,20190509,000000,23.4537,23.7204,23.2553,23.675,28181.691309225,0
+OPY.US,D,20190510,000000,23.675,23.748,23.3718,23.6137,25144.932250025,0
+OPY.US,D,20190513,000000,23.2475,23.2475,22.7104,22.7549,51178.202623772,0
+OPY.US,D,20190514,000000,22.818,23.2712,22.818,23.1754,32076.400642988,0
+OPY.US,D,20190515,000000,22.9957,23.2632,22.8299,23.1043,23362.17843275,0
+OPY.US,D,20190516,000000,23.1842,23.5426,23.1842,23.4163,41147.173616683,0
+OPY.US,D,20190517,000000,23.2109,23.7302,23.1754,23.3274,54967.567413787,0
+OPY.US,D,20190520,000000,23.1566,23.5771,23.1566,23.5594,34916.651610966,0
+OPY.US,D,20190521,000000,23.675,23.7835,23.6305,23.667,27849.450825096,0
+OPY.US,D,20190522,000000,23.6048,23.8201,23.281,23.4784,18938.720523635,0
+OPY.US,D,20190523,000000,23.2553,23.3718,22.896,22.9868,27495.938846557,0
+OPY.US,D,20190524,000000,23.0845,23.3452,22.9601,23.2109,29939.121918868,0
+OPY.US,D,20190528,000000,23.2208,23.3274,23.0668,23.1488,44139.36383045,0
+OPY.US,D,20190529,000000,22.9513,22.9513,22.4675,22.5485,74046.07204355,0
+OPY.US,D,20190530,000000,22.6373,23.0668,22.4844,22.7549,28155.355173288,0
+OPY.US,D,20190531,000000,22.4942,22.5109,22.0223,22.0559,57219.307036403,0
+OPY.US,D,20190603,000000,22.0371,22.2611,21.6264,21.7884,78331.771703148,0
+OPY.US,D,20190604,000000,22.0371,22.5663,22.0133,22.4675,121104.69524979,0
+OPY.US,D,20190605,000000,22.5485,22.8822,22.3797,22.7192,72403.102332402,0
+OPY.US,D,20190606,000000,22.7361,22.9513,22.5574,22.7815,58754.906347192,0
+OPY.US,D,20190607,000000,22.8526,23.0351,22.7726,22.9957,48900.12686522,0
+OPY.US,D,20190610,000000,23.2475,23.2988,23.1211,23.2306,86777.56791249,0
+OPY.US,D,20190611,000000,23.4163,23.675,23.1161,23.3274,70941.446787897,0
+OPY.US,D,20190612,000000,23.2899,23.5643,23.0945,23.3531,57661.956705806,0
+OPY.US,D,20190613,000000,23.3817,23.8468,23.3817,23.5683,69740.113817847,0
+OPY.US,D,20190614,000000,23.5771,23.8822,23.5456,23.6305,70482.59026561,0
+OPY.US,D,20190617,000000,23.6305,23.9345,23.5338,23.675,67525.852542526,0
+OPY.US,D,20190618,000000,23.8101,24.1419,23.674,23.9345,126849.01166897,0
+OPY.US,D,20190619,000000,23.9178,24.1507,23.8734,23.8991,36320.57024207,0
+OPY.US,D,20190620,000000,24.0966,24.1686,23.6838,23.8388,80347.499030636,0
+OPY.US,D,20190621,000000,23.6927,24.0175,23.5871,23.8991,70150.349781481,0
+OPY.US,D,20190624,000000,23.8901,23.9345,23.5239,23.5239,48494.955543111,0
+OPY.US,D,20190625,000000,23.5159,23.748,23.363,23.6503,72424.373826812,0
+OPY.US,D,20190626,000000,23.7124,24.1952,23.5111,24.134,67037.621099386,0
+OPY.US,D,20190627,000000,24.2307,24.5901,24.1686,24.5427,78264.918435,0
+OPY.US,D,20190628,000000,24.6888,24.9554,24.2771,24.366,160673.72656686,0
+OPY.US,D,20190701,000000,24.4992,24.9465,24.4992,24.6888,71722.41451126,0
+OPY.US,D,20190702,000000,24.6523,24.7579,24.212,24.5713,40187.930511592,0
+OPY.US,D,20190703,000000,24.6523,24.9366,24.6434,24.8319,42115.53307652,0
+OPY.US,D,20190705,000000,24.7757,25.1094,24.6216,25.0561,94845.541863966,0
+OPY.US,D,20190708,000000,24.992,25.9565,24.992,25.9051,132226.64804166,0
+OPY.US,D,20190709,000000,25.914,26.6573,25.914,26.3424,126310.13381057,0
+OPY.US,D,20190710,000000,26.4155,26.8459,26.1746,26.8272,91092.642492941,0
+OPY.US,D,20190711,000000,26.8361,26.8637,26.6693,26.8272,71203.795218962,0
+OPY.US,D,20190712,000000,26.8637,27.1322,26.7462,26.7985,64398.942864157,0
+OPY.US,D,20190715,000000,26.8548,26.9446,26.5409,26.8459,62627.33125824,0
+OPY.US,D,20190716,000000,26.8548,27.2922,26.8084,27.1855,88709.22219064,0
+OPY.US,D,20190717,000000,27.1491,27.4787,26.989,27.2665,94345.155281163,0
+OPY.US,D,20190718,000000,27.1944,27.3722,26.7205,26.7817,89769.758126258,0
+OPY.US,D,20190719,000000,26.9259,26.9259,26.5498,26.7897,68551.948915765,0
+OPY.US,D,20190722,000000,26.7897,26.7985,25.4875,25.4875,186413.24773208,0
+OPY.US,D,20190723,000000,25.6721,26.138,25.5734,25.6455,59313.029843396,0
+OPY.US,D,20190724,000000,25.6188,25.8952,25.3582,25.8804,75014.431503388,0
+OPY.US,D,20190725,000000,25.762,25.9485,25.1134,25.2881,91265.853233142,0
+OPY.US,D,20190726,000000,26.9081,27.1293,26.147,26.219,103639.78541032,0
+OPY.US,D,20190729,000000,26.0759,26.6485,25.8478,26.5942,75618.136773329,0
+OPY.US,D,20190730,000000,26.3888,26.7305,26.2457,26.5942,73063.531587438,0
+OPY.US,D,20190731,000000,26.6485,26.8084,26.0582,26.0849,77066.624249866,0
+OPY.US,D,20190801,000000,26.1569,26.2624,24.749,24.8221,120098.85744266,0
+OPY.US,D,20190802,000000,24.7155,24.8221,24.2021,24.7579,93320.07183623,0
+OPY.US,D,20190805,000000,24.3028,24.3294,23.667,23.9978,116220.35496177,0
+OPY.US,D,20190806,000000,24.1419,24.7954,24.1419,24.7954,62644.551039429,0
+OPY.US,D,20190807,000000,24.4469,24.6118,24.1873,24.5812,52073.631245631,0
+OPY.US,D,20190808,000000,24.7688,24.9386,24.6256,24.8596,54602.91322389,0
+OPY.US,D,20190809,000000,24.7422,24.9386,24.4726,24.4726,43381.693458108,0
+OPY.US,D,20190812,000000,24.2929,24.4095,24.1123,24.2851,37519.87735551,0
+OPY.US,D,20190813,000000,24.1222,24.7866,24.1222,24.2574,47476.962596315,0
+OPY.US,D,20190814,000000,23.7796,24.0225,23.5545,23.7539,67709.192565781,0
+OPY.US,D,20190815,000000,23.8526,24.0225,23.6355,23.9592,59385.960681376,0
+OPY.US,D,20190816,000000,24.0412,24.6069,24.0412,24.4095,36641.66851484,0
+OPY.US,D,20190819,000000,24.8033,24.9484,24.5349,24.5427,40249.719138213,0
+OPY.US,D,20190820,000000,24.4726,24.517,24.2761,24.4371,17451.741771499,0
+OPY.US,D,20190821,000000,24.6523,24.6523,24.1863,24.2475,34328.140265604,0
+OPY.US,D,20190822,000000,24.3374,24.4726,24.0956,24.2287,35977.187546583,0
+OPY.US,D,20190823,000000,24.1043,24.3551,23.7884,24.0225,70227.332332682,0
+OPY.US,D,20190826,000000,24.0589,24.4282,24.0589,24.4183,54343.603577741,0
+OPY.US,D,20190827,000000,24.4095,24.4095,24.0323,24.1497,50820.638932011,0
+OPY.US,D,20190828,000000,24.0679,24.6335,23.9769,24.6256,42451.82527387,0
+OPY.US,D,20190829,000000,24.7234,25.1548,24.7085,24.985,62580.736556198,0
+OPY.US,D,20190830,000000,25.1281,25.1281,24.7767,24.9573,41089.436703282,0
+OPY.US,D,20190903,000000,24.8132,25.1448,24.6434,24.7767,51566.154164691,0
+OPY.US,D,20190904,000000,25.0037,25.0945,24.7964,24.8863,30259.207263334,0
+OPY.US,D,20190905,000000,25.1281,25.758,25.0847,25.2269,47585.34592498,0
+OPY.US,D,20190906,000000,25.2822,25.453,25.1548,25.1648,35330.939287821,0
+OPY.US,D,20190909,000000,25.3089,25.7225,25.2909,25.7126,57846.309657365,0
+OPY.US,D,20190910,000000,25.7867,26.1637,25.7767,25.9722,45709.402703619,0
+OPY.US,D,20190911,000000,26.0729,26.9733,25.8488,26.9368,54701.167269502,0
+OPY.US,D,20190912,000000,26.8459,27.6634,26.7383,27.6367,85667.398489914,0
+OPY.US,D,20190913,000000,27.8085,28.3209,27.6644,27.7995,99607.317827041,0
+OPY.US,D,20190916,000000,27.6367,28.1056,27.4936,27.8085,70536.275465789,0
+OPY.US,D,20190917,000000,27.7176,28.1323,27.539,27.9506,68886.215256504,0
+OPY.US,D,20190918,000000,27.8806,28.23,27.6911,28.1422,89798.120118805,0
+OPY.US,D,20190919,000000,28.1056,28.6062,27.8529,27.9595,84300.958206104,0
+OPY.US,D,20190920,000000,27.9408,28.3564,27.8944,28.0503,119618.72942596,0
+OPY.US,D,20190923,000000,27.844,28.2202,27.844,27.8806,32026.76715603,0
+OPY.US,D,20190924,000000,27.9408,28.2123,27.53,27.5667,34168.097593371,0
+OPY.US,D,20190925,000000,27.4472,27.8342,27.4283,27.5667,41485.491670642,0
+OPY.US,D,20190926,000000,27.53,27.5577,26.9003,26.9091,94521.40480628,0
+OPY.US,D,20190927,000000,27.0957,27.3712,27.0068,27.2695,57022.798945181,0
+OPY.US,D,20190930,000000,27.2862,27.3859,26.8903,27.0257,83396.413229498,0
+OPY.US,D,20191001,000000,27.2329,27.5577,26.2437,26.297,97569.306076837,0
+OPY.US,D,20191002,000000,26.0462,26.1549,25.3009,25.3256,69513.217877466,0
+OPY.US,D,20191003,000000,25.2822,25.2822,24.5614,24.7234,61310.524461389,0
+OPY.US,D,20191004,000000,24.7688,25.0127,24.6622,25.0037,53931.341757496,0
+OPY.US,D,20191007,000000,24.8951,25.1735,24.8951,24.9218,41730.620320518,0
+OPY.US,D,20191008,000000,24.7234,24.9139,24.3117,24.3551,95634.613013772,0
+OPY.US,D,20191009,000000,24.6434,24.8132,24.4282,24.5269,50783.160584716,0
+OPY.US,D,20191010,000000,24.6898,25.0127,24.6335,24.9573,65930.490461726,0
+OPY.US,D,20191011,000000,25.3433,25.8034,25.3166,25.453,86814.03333148,0
+OPY.US,D,20191014,000000,25.3256,25.5684,25.2308,25.4253,41902.818132414,0
+OPY.US,D,20191015,000000,25.4253,25.8311,25.3799,25.4816,69641.859772236,0
+OPY.US,D,20191016,000000,25.4163,25.8311,25.4163,25.5161,33302.043892365,0
+OPY.US,D,20191017,000000,25.6405,25.7718,25.3256,25.5072,41196.807103641,0
+OPY.US,D,20191018,000000,25.3986,25.7126,25.3089,25.3611,54186.599690425,0
+OPY.US,D,20191021,000000,25.525,25.7126,25.3089,25.4352,51354.452148889,0
+OPY.US,D,20191022,000000,25.5161,25.5684,25.1648,25.1835,39340.10952008,0
+OPY.US,D,20191023,000000,25.1548,25.3355,24.9188,25.2111,66538.247444888,0
+OPY.US,D,20191024,000000,25.371,25.4717,24.9484,25.0195,79839.00902139,0
+OPY.US,D,20191025,000000,24.5269,25.1548,24.4371,24.9386,103967.97418122,0
+OPY.US,D,20191028,000000,24.7234,25.1448,24.4954,24.5526,62073.259475257,0
+OPY.US,D,20191029,000000,24.3551,25.0481,24.3551,25.0394,53956.664965128,0
+OPY.US,D,20191030,000000,24.9673,25.1735,24.7866,24.9939,42794.195041052,0
+OPY.US,D,20191031,000000,24.905,24.9139,24.3501,24.4548,47302.738927809,0
+OPY.US,D,20191101,000000,24.671,25.0127,24.671,24.8596,36269.923826807,0
+OPY.US,D,20191104,000000,24.8231,25.0481,24.75,24.8231,52810.030123562,0
+OPY.US,D,20191105,000000,24.8596,25.2476,24.8596,25.066,37702.204450458,0
+OPY.US,D,20191106,000000,25.0481,25.1735,24.8685,24.905,32094.633352483,0
+OPY.US,D,20191107,000000,25.1124,25.2476,24.9939,25.1371,34609.734334469,0
+OPY.US,D,20191108,000000,25.0955,25.2929,24.9139,25.1212,31826.207351587,0
+OPY.US,D,20191111,000000,24.9386,25.373,24.8329,24.9484,54580.628801174,0
+OPY.US,D,20191112,000000,24.9484,25.2929,24.9386,25.0403,39273.256251932,0
+OPY.US,D,20191113,000000,24.9386,25.0571,24.5249,24.5604,35267.124804589,0
+OPY.US,D,20191114,000000,24.5249,24.8409,24.5249,24.7234,28081.411407003,0
+OPY.US,D,20191115,000000,24.9218,25.0304,24.6888,24.7757,31869.763268714,0
+OPY.US,D,20191118,000000,24.7412,24.9139,24.5249,24.8132,34251.157714403,0
+OPY.US,D,20191119,000000,24.8951,25.0491,24.5604,24.9484,23707.586984847,0
+OPY.US,D,20191120,000000,24.8685,24.99,24.6246,24.7155,44812.961153454,0
+OPY.US,D,20191121,000000,24.8596,25.1558,24.8596,24.9761,42997.793630411,0
+OPY.US,D,20191122,000000,24.9287,25.3109,24.9287,25.1291,38149.918761388,0
+OPY.US,D,20191125,000000,25.0403,25.6346,25.0403,25.5349,37362.873468193,0
+OPY.US,D,20191126,000000,25.456,25.7303,25.456,25.6257,51913.588573398,0
+OPY.US,D,20191127,000000,25.7807,25.9228,25.5891,25.6623,39393.794720259,0
+OPY.US,D,20191129,000000,25.5991,25.8261,25.5991,25.7442,16857.152856305,0
+OPY.US,D,20191202,000000,25.7442,25.8538,25.5891,25.5991,34494.260507668,0
+OPY.US,D,20191203,000000,25.3276,25.4934,25.0137,25.0955,38786.037737097,0
+OPY.US,D,20191204,000000,25.2199,25.3779,24.9386,24.9939,70085.522369944,0
+OPY.US,D,20191205,000000,25.1932,25.2742,24.8507,25.0758,28772.228511197,0
+OPY.US,D,20191206,000000,25.447,25.4934,25.1558,25.2929,52559.836832161,0
+OPY.US,D,20191209,000000,25.3029,25.4076,25.2199,25.2565,21570.308260727,0
+OPY.US,D,20191210,000000,25.2199,25.373,25.0758,25.2288,27978.092719865,0
+OPY.US,D,20191211,000000,25.3029,25.3276,25.0571,25.2742,27686.369367948,0
+OPY.US,D,20191212,000000,25.3029,25.762,25.3029,25.68,41075.255707009,0
+OPY.US,D,20191213,000000,25.7807,25.9308,25.3029,25.3453,68652.228817986,0
+OPY.US,D,20191216,000000,25.4371,25.6533,25.2842,25.3542,52948.801301384,0
+OPY.US,D,20191217,000000,25.4747,25.5437,24.985,25.0571,86067.505170495,0
+OPY.US,D,20191218,000000,25.1845,25.3109,25.0571,25.2121,32577.800154097,0
+OPY.US,D,20191219,000000,25.2476,25.2929,24.9761,25.2742,31191.101304182,0
+OPY.US,D,20191220,000000,25.3364,25.6898,24.9287,25.1034,61524.252333801,0
+OPY.US,D,20191223,000000,25.1371,25.2742,24.9484,25.1558,43743.308863089,0
+OPY.US,D,20191224,000000,25.1648,25.3029,25.1648,25.1932,4711.1295478113,0
+OPY.US,D,20191226,000000,25.2654,25.2901,24.9218,25.2121,47451.639388683,0
+OPY.US,D,20191227,000000,25.2199,25.2742,25.0137,25.1371,24169.48229205,0
+OPY.US,D,20191230,000000,25.1034,25.2842,24.9218,24.9573,47622.824272274,0
+OPY.US,D,20191231,000000,24.9218,25.1558,24.7678,24.8132,134651.59840447,0
+OPY.US,D,20200102,000000,24.9673,25.4657,24.7856,25.447,63659.50520131,0
+OPY.US,D,20200103,000000,25.1845,25.7353,25.1745,25.6257,51640.097930975,0
+OPY.US,D,20200106,000000,25.456,25.7254,25.2199,25.5891,36942.508221506,0
+OPY.US,D,20200107,000000,25.5191,25.68,25.4333,25.4934,28936.322896651,0
+OPY.US,D,20200108,000000,25.5714,25.5714,25.3453,25.456,32028.793012641,0
+OPY.US,D,20200109,000000,25.5013,25.527,25.1745,25.1745,42915.746437684,0
+OPY.US,D,20200110,000000,25.2022,25.2891,24.8409,24.8685,51771.77861066,0
+OPY.US,D,20200113,000000,24.8863,24.9573,24.6246,24.8863,53001.473573259,0
+OPY.US,D,20200114,000000,24.8329,24.9761,24.5151,24.5151,52254.945412274,0
+OPY.US,D,20200115,000000,24.4707,24.7273,24.207,24.3186,52302.553042622,0
+OPY.US,D,20200116,000000,24.3521,24.8863,24.3521,24.8033,43091.995962801,0
+OPY.US,D,20200117,000000,24.9287,25.2288,24.8033,25.0857,43879.041255996,0
+OPY.US,D,20200121,000000,24.9673,24.9987,24.6009,24.68,34378.786680867,0
+OPY.US,D,20200122,000000,24.7234,24.7856,24.5062,24.5407,27648.891020653,0
+OPY.US,D,20200123,000000,24.4618,24.5694,24.1981,24.3521,24198.857212903,0
+OPY.US,D,20200124,000000,24.3788,24.4479,23.7124,23.9108,50270.61886225,0
+OPY.US,D,20200127,000000,23.4864,23.7934,23.1802,23.2949,44066.432992471,0
+OPY.US,D,20200128,000000,23.4765,23.6977,23.4429,23.4765,52593.263466235,0
+OPY.US,D,20200129,000000,23.5318,23.7579,23.3857,23.6038,35952.877267257,0
+OPY.US,D,20200130,000000,23.3413,23.661,23.1802,23.5496,51485.119900269,0
+OPY.US,D,20200131,000000,23.9741,25.6533,23.7124,24.8773,97989.671323525,0
+OPY.US,D,20200203,000000,25.0037,25.2555,24.2998,24.3888,46311.082116949,0
+OPY.US,D,20200204,000000,24.68,24.8773,24.4894,24.7412,51313.935016678,0
+OPY.US,D,20200205,000000,25.0403,25.2949,24.7234,25.2378,66794.518306121,0
+OPY.US,D,20200206,000000,25.2842,25.6346,25.1745,25.1745,57545.4699507,0
+OPY.US,D,20200207,000000,25.0491,25.4845,25.0491,25.2288,41216.052741441,0
+OPY.US,D,20200210,000000,25.1932,25.2378,25.0137,25.0857,32546.399376634,0
+OPY.US,D,20200211,000000,25.1458,25.2565,24.7757,24.8231,30857.847891749,0
+OPY.US,D,20200212,000000,25.0037,25.0037,24.5229,24.596,34093.140898782,0
+OPY.US,D,20200213,000000,24.5339,24.6612,24.4322,24.5249,16596.830281851,0
+OPY.US,D,20200214,000000,24.4608,24.6513,24.289,24.3975,68994.598585168,0
+OPY.US,D,20200218,000000,24.3077,24.68,24.3077,24.3788,21150.955942345,0
+OPY.US,D,20200219,000000,24.4341,24.8142,24.4341,24.7322,28889.728194609,0
+OPY.US,D,20200220,000000,24.68,25.3858,24.68,25.1054,55605.712246107,0
+OPY.US,D,20200221,000000,25.1144,25.1144,24.7767,24.9406,33828.766611106,0
+OPY.US,D,20200224,000000,24.3975,24.6513,24.3077,24.3878,47047.480994881,0
+OPY.US,D,20200225,000000,24.4341,24.4884,23.2,23.2366,64275.365610914,0
+OPY.US,D,20200226,000000,23.354,23.8071,22.9187,23.0815,58772.126128382,0
+OPY.US,D,20200227,000000,22.6828,23.0095,21.7854,22.0569,83089.495953002,0
+OPY.US,D,20200228,000000,21.5682,21.8949,21.1595,21.5208,85744.381041115,0
+OPY.US,D,20200302,000000,21.6669,22.2741,21.3875,22.2661,72178.232248632,0
+OPY.US,D,20200303,000000,22.2296,22.6561,21.5493,21.6936,75435.809678381,0
+OPY.US,D,20200304,000000,22.2109,22.2109,21.6491,22.13,55127.61008602,0
+OPY.US,D,20200305,000000,21.7685,21.7685,20.8603,21.0242,66472.407105045,0
+OPY.US,D,20200306,000000,20.3974,21.1052,20.3795,20.5968,108227.3377049,0
+OPY.US,D,20200309,000000,19.7812,19.9787,18.1918,18.5659,119499.20388593,0
+OPY.US,D,20200310,000000,19.1277,19.4723,18.711,19.264,107614.5160802,0
+OPY.US,D,20200311,000000,18.7289,18.9471,17.6144,17.8404,132925.56857229,0
+OPY.US,D,20200312,000000,16.7347,16.9528,15.3279,15.3367,107942.70485111,0
+OPY.US,D,20200313,000000,15.7899,18.2767,15.7899,18.2767,143785.17293309,0
+OPY.US,D,20200316,000000,17.3773,17.5027,15.2182,15.3633,141890.99700224,0
+OPY.US,D,20200317,000000,15.8176,17.2411,15.31,16.9597,141392.63627604,0
+OPY.US,D,20200318,000000,16.5056,16.6793,13.4767,13.4956,127540.84170148,0
+OPY.US,D,20200319,000000,13.307,15.3012,12.8884,15.0109,162294.41185529,0
+OPY.US,D,20200320,000000,15.1175,15.9073,14.2941,14.5114,223710.28086044,0
+OPY.US,D,20200323,000000,14.3121,14.8283,13.8095,14.3386,89214.67341497,0
+OPY.US,D,20200324,000000,14.7918,16.8501,14.7029,16.6448,125020.67607797,0
+OPY.US,D,20200325,000000,16.7347,17.948,16.5796,16.8591,153523.46565996,0
+OPY.US,D,20200326,000000,17.0604,18.3666,16.9597,17.2954,102322.97861347,0
+OPY.US,D,20200327,000000,16.5422,18.3389,16.3812,17.9855,119615.69064105,0
+OPY.US,D,20200330,000000,18.1839,18.5108,17.8127,18.1217,82009.714379584,0
+OPY.US,D,20200331,000000,17.9401,18.5285,17.4947,17.9213,128364.35241366,0
+OPY.US,D,20200401,000000,17.2055,17.8868,16.2707,16.3535,95800.733255836,0
+OPY.US,D,20200402,000000,16.2173,17.3872,16.2173,16.9528,122137.88212116,0
+OPY.US,D,20200403,000000,16.6695,17.0871,15.4,15.6013,72036.422285895,0
+OPY.US,D,20200406,000000,16.4256,17.2312,16.4256,17.1414,93414.27416862,0
+OPY.US,D,20200407,000000,18.1394,18.4564,17.0782,17.1957,83572.662754616,0
+OPY.US,D,20200408,000000,17.4593,18.0674,17.3231,17.7218,76056.734729511,0
+OPY.US,D,20200409,000000,18.1217,18.8277,18.0299,18.5482,118099.33696806,0
+OPY.US,D,20200413,000000,18.4021,18.4978,17.6201,18.2205,49332.64725157,0
+OPY.US,D,20200414,000000,18.2767,18.5305,17.7041,17.948,74964.79801643,0
+OPY.US,D,20200415,000000,17.4316,17.4493,16.6793,17.0782,95369.225797791,0
+OPY.US,D,20200416,000000,16.8778,17.2243,16.4355,16.6793,111698.64300705,0
+OPY.US,D,20200417,000000,17.2312,17.9124,17.2243,17.8226,116648.8236349,0
+OPY.US,D,20200420,000000,17.7672,18.0299,17.0871,17.3052,82222.42932369,0
+OPY.US,D,20200421,000000,16.8324,17.3052,16.789,16.9055,57409.737557794,0
+OPY.US,D,20200422,000000,17.397,17.397,16.8778,16.9055,51558.050738249,0
+OPY.US,D,20200423,000000,17.015,17.4316,16.9785,17.096,59716.175308894,0
+OPY.US,D,20200424,000000,17.0604,17.5688,17.0604,17.5037,57408.724629489,0
+OPY.US,D,20200427,000000,17.4316,18.5018,17.4316,18.3754,64374.632584831,0
+OPY.US,D,20200428,000000,18.5482,19.2925,18.5482,19.1199,97493.336453942,0
+OPY.US,D,20200429,000000,19.8809,20.1712,19.49,19.5088,110358.53885918,0
+OPY.US,D,20200430,000000,19.0201,19.3716,18.6015,18.6666,72737.368673141,0
+OPY.US,D,20200501,000000,18.5916,19.8257,18.5916,19.1721,125650.71748384,0
+OPY.US,D,20200504,000000,18.8,19.1998,17.2155,17.5324,158156.59972826,0
+OPY.US,D,20200505,000000,17.5324,17.945,16.5253,16.5599,120628.61894631,0
+OPY.US,D,20200506,000000,16.6172,16.8867,16.2361,16.5332,95338.837948633,0
+OPY.US,D,20200507,000000,16.5332,17.5688,16.5332,17.0871,159557.47957444,0
+OPY.US,D,20200508,000000,17.4493,18.1394,17.4406,18.0398,81611.633555612,0
+OPY.US,D,20200511,000000,17.7672,18.098,17.2766,17.8127,100182.66110443,0
+OPY.US,D,20200512,000000,17.8492,18.0961,17.0604,17.0604,114291.73946854,0
+OPY.US,D,20200513,000000,17.0516,17.0516,16.0179,16.0781,103078.6231292,0
+OPY.US,D,20200514,000000,15.7977,16.6478,15.2686,16.5283,118792.17992885,0
+OPY.US,D,20200515,000000,16.4809,17.8058,16.4019,17.8058,153022.06614885,0
+OPY.US,D,20200518,000000,18.5275,19.1652,18.4998,19.103,151332.50173566,0
+OPY.US,D,20200519,000000,18.9756,19.3489,18.4633,18.7466,89735.318563879,0
+OPY.US,D,20200520,000000,19.1218,19.4516,18.9658,19.0398,111617.60874263,0
+OPY.US,D,20200521,000000,19.0477,19.4328,18.7023,18.7733,54165.328196014,0
+OPY.US,D,20200522,000000,18.874,18.874,18.3636,18.5364,52269.126408548,0
+OPY.US,D,20200526,000000,19.2965,19.6321,19.184,19.2491,102576.21068979,0
+OPY.US,D,20200527,000000,19.6321,20.0794,19.4773,19.6974,117746.83791782,0
+OPY.US,D,20200528,000000,20.1179,20.1179,19.4239,19.486,90334.972120598,0
+OPY.US,D,20200529,000000,19.1929,19.561,19.0852,19.3399,72173.167607106,0
+OPY.US,D,20200601,000000,19.5226,20.109,19.4416,19.5967,75276.779934453,0
+OPY.US,D,20200602,000000,19.6787,20.0764,19.414,19.6224,57243.617315729,0
+OPY.US,D,20200603,000000,19.8987,20.3342,19.7792,19.9886,85819.337735705,0
+OPY.US,D,20200604,000000,19.7338,20.5454,19.7338,20.5088,107911.30407364,0
+OPY.US,D,20200605,000000,21.0015,21.8238,21.0015,21.4042,186566.19990618,0
+OPY.US,D,20200608,000000,21.9799,22.7746,21.9621,22.2978,134073.21634217,0
+OPY.US,D,20200609,000000,21.9621,21.9621,21.1575,21.5691,95447.221277297,0
+OPY.US,D,20200610,000000,21.3401,21.6234,20.4654,20.5168,111564.93647076,0
+OPY.US,D,20200611,000000,19.5591,19.8335,19.0665,19.1129,122669.66948143,0
+OPY.US,D,20200612,000000,19.9146,20.0527,19.2778,19.7338,128414.99882892,0
+OPY.US,D,20200615,000000,19.0577,19.8514,19.0577,19.6224,82006.675594668,0
+OPY.US,D,20200616,000000,20.0903,20.2907,19.3864,19.6884,120722.8212787,0
+OPY.US,D,20200617,000000,19.8158,19.9599,19.3577,19.3765,90637.837683875,0
+OPY.US,D,20200618,000000,19.1386,19.5413,18.6183,18.6746,96259.589778123,0
+OPY.US,D,20200619,000000,18.8661,19.4239,18.1434,18.2727,107132.36220689,0
+OPY.US,D,20200622,000000,18.2639,18.4091,17.8611,18.2639,78761.253304582,0
+OPY.US,D,20200623,000000,18.6844,18.8927,18.4988,18.7023,78447.245529948,0
+OPY.US,D,20200624,000000,18.336,18.5729,18.0072,18.025,85750.458610946,0
+OPY.US,D,20200625,000000,17.9163,18.1978,17.8344,18.1888,103930.49583394,0
+OPY.US,D,20200626,000000,17.9163,18.1888,17.5333,17.6874,169383.89706388,0
+OPY.US,D,20200629,000000,17.8709,18.9658,17.8709,18.6844,115188.1810187,0
+OPY.US,D,20200630,000000,18.5462,20.0903,18.5462,19.8987,192034.99982633,0
+OPY.US,D,20200701,000000,20.035,20.2907,19.5413,19.578,125289.10207886,0
+OPY.US,D,20200702,000000,20.0715,20.262,19.8612,19.9422,151815.66853727,0
+OPY.US,D,20200706,000000,20.4556,20.7843,20.2483,20.6915,240348.64120279,0
+OPY.US,D,20200707,000000,20.4279,20.574,19.8425,19.8612,152978.51023173,0
+OPY.US,D,20200708,000000,19.8059,20.3272,19.184,19.4042,120431.09792679,0
+OPY.US,D,20200709,000000,19.4042,19.4042,18.5098,18.6005,75656.628048929,0
+OPY.US,D,20200710,000000,18.5729,19.4673,18.5275,19.4416,83393.374444582,0
+OPY.US,D,20200713,000000,19.6321,20.2808,19.6224,20.0163,129134.17792566,0
+OPY.US,D,20200714,000000,20.0261,20.5088,19.9066,20.2907,94532.547017638,0
+OPY.US,D,20200715,000000,20.8564,21.2493,20.574,20.7656,170570.03610935,0
+OPY.US,D,20200716,000000,20.5642,21.4586,20.1357,20.2808,124008.760701,0
+OPY.US,D,20200717,000000,20.3637,20.4417,20.035,20.1179,165309.89942008,0
+OPY.US,D,20200720,000000,20.0261,20.0261,19.3864,19.7161,65779.564144241,0
+OPY.US,D,20200721,000000,19.7971,20.0814,19.6787,20.0715,171434.06395375,0
+OPY.US,D,20200722,000000,20.035,20.2078,19.6134,19.7261,91753.071747977,0
+OPY.US,D,20200723,000000,19.6224,20.272,19.6224,20.1357,101987.69934442,0
+OPY.US,D,20200724,000000,20.2146,20.4556,19.5493,19.5867,65730.943585588,0
+OPY.US,D,20200727,000000,19.8247,19.8425,19.414,19.6321,146700.38059566,0
+OPY.US,D,20200728,000000,19.4328,19.6064,18.5649,18.5649,69628.691704267,0
+OPY.US,D,20200729,000000,18.6282,18.9125,18.4909,18.8097,84532.918788012,0
+OPY.US,D,20200730,000000,19.031,19.7428,18.8287,19.3952,82843.354374821,0
+OPY.US,D,20200731,000000,19.4042,19.6884,19.1218,19.3489,88028.534369499,0
+OPY.US,D,20200803,000000,19.5325,19.9699,19.4042,19.9146,69438.261182877,0
+OPY.US,D,20200804,000000,19.8425,20.5148,19.8425,20.419,83068.224458591,0
+OPY.US,D,20200805,000000,20.6185,21.66,20.5918,21.5593,158166.72901131,0
+OPY.US,D,20200806,000000,21.504,21.7419,21.3135,21.4409,138551.37237976,0
+OPY.US,D,20200807,000000,21.3135,21.9345,21.3135,21.7321,121698.27123668,0
+OPY.US,D,20200810,000000,21.8979,22.9296,21.8071,22.6818,129977.94720396,0
+OPY.US,D,20200811,000000,23.0294,23.7974,22.9838,23.0935,165534.76950386,0
+OPY.US,D,20200812,000000,23.4518,23.4834,23.2326,23.3965,92106.583726516,0
+OPY.US,D,20200813,000000,23.4518,23.5801,23.1211,23.1309,104458.23148098,0
+OPY.US,D,20200814,000000,22.9087,23.5516,22.6353,23.4884,139862.10160678,0
+OPY.US,D,20200817,000000,23.5703,23.595,23.0017,23.0835,149220.54621917,0
+OPY.US,D,20200818,000000,23.0294,23.3689,22.6068,23.3235,157160.89120417,0
+OPY.US,D,20200819,000000,23.4064,24.212,23.3965,23.8911,233878.05518873,0
+OPY.US,D,20200820,000000,23.9188,24.1212,23.5111,23.6987,106656.28590341,0
+OPY.US,D,20200821,000000,23.5703,23.8555,22.8466,23.0391,94180.047967404,0
+OPY.US,D,20200824,000000,23.2849,23.5347,23.0491,23.3965,144475.99003729,0
+OPY.US,D,20200825,000000,23.6433,23.8091,23.1408,23.359,81444.500385243,0
+OPY.US,D,20200826,000000,23.4518,23.4607,22.9828,22.9828,70441.060205094,0
+OPY.US,D,20200827,000000,22.7913,23.4291,22.7913,22.9828,114195.51127954,0
+OPY.US,D,20200828,000000,23.0491,23.1952,22.819,23.0294,95824.030606857,0
+OPY.US,D,20200831,000000,22.9374,22.974,22.4162,22.4162,98641.997152118,0
+OPY.US,D,20200901,000000,22.2761,22.7815,22.0253,22.5613,89229.867339549,0
+OPY.US,D,20200902,000000,22.5514,23.5436,22.5514,23.3778,150464.42217804,0
+OPY.US,D,20200903,000000,23.4884,24.5802,23.2662,23.9562,407621.59567849,0
+OPY.US,D,20200904,000000,24.3868,24.5249,23.6532,23.6808,266052.70987733,0
+OPY.US,D,20200908,000000,23.5516,23.6808,22.2948,22.3135,252796.51714627,0
+OPY.US,D,20200909,000000,22.4063,22.5139,22.0667,22.112,129164.56577482,0
+OPY.US,D,20200910,000000,22.3234,22.5061,21.9088,21.9374,114053.7013168,0
+OPY.US,D,20200911,000000,22.048,22.0667,21.4971,21.5711,102882.11503798,0
+OPY.US,D,20200914,000000,21.7182,22.0016,21.2206,21.6807,90129.347674629,0
+OPY.US,D,20200915,000000,21.7182,21.8061,20.9837,21.2306,286847.11505622,0
+OPY.US,D,20200916,000000,21.3954,22.4429,21.2957,22.0292,306119.0889923,0
+OPY.US,D,20200917,000000,21.7351,22.2859,21.6718,21.7182,146736.84601464,0
+OPY.US,D,20200918,000000,21.7725,21.9443,21.0104,21.2394,192016.76711684,0
+OPY.US,D,20200921,000000,20.7903,20.8376,19.6707,19.7181,180182.72572636,0
+OPY.US,D,20200922,000000,19.6994,20.1584,19.6084,19.9826,150894.91670779,0
+OPY.US,D,20200923,000000,19.9926,20.1851,19.4052,19.4249,104878.59672766,0
+OPY.US,D,20200924,000000,19.4683,20.113,19.3143,19.8188,124499.01800075,0
+OPY.US,D,20200925,000000,19.6341,20.267,19.6341,20.1397,85702.850980599,0
+OPY.US,D,20200928,000000,20.4526,20.7359,20.3874,20.4052,122130.79162303,0
+OPY.US,D,20200929,000000,20.4328,20.5148,20.1031,20.4714,99850.420620306,0
+OPY.US,D,20200930,000000,20.4614,21.1022,20.3825,20.4783,182756.57655005,0
+OPY.US,D,20201001,000000,20.4714,20.7773,20.3549,20.4526,76528.759319767,0
+OPY.US,D,20201002,000000,20.0853,20.799,20.0853,20.5977,55427.43686438,0
+OPY.US,D,20201005,000000,20.7359,21.1397,20.7359,20.9471,158800.82213042,0
+OPY.US,D,20201006,000000,21.2306,21.9019,21.1022,21.3786,259961.97197774,0
+OPY.US,D,20201007,000000,21.663,22.4873,21.5987,22.3412,301275.26583648,0
+OPY.US,D,20201008,000000,22.5426,22.891,22.1852,22.5238,272520.25710648,0
+OPY.US,D,20201009,000000,22.7459,22.9286,22.4162,22.5692,124243.76006782,0
+OPY.US,D,20201012,000000,22.6532,23.7174,22.6532,23.6433,262861.98571573,0
+OPY.US,D,20201013,000000,23.6808,23.7914,23.1575,23.1575,78796.705795267,0
+OPY.US,D,20201014,000000,23.3867,23.4735,22.9374,22.9651,58052.947031641,0
+OPY.US,D,20201015,000000,22.8624,23.5159,22.7646,23.3403,57961.783484166,0
+OPY.US,D,20201016,000000,23.3038,23.5703,23.2228,23.3501,43366.499533529,0
+OPY.US,D,20201019,000000,23.4064,23.5979,22.9087,22.9464,27801.843194748,0
+OPY.US,D,20201020,000000,23.1408,23.4982,22.9563,23.0491,80468.037498962,0
+OPY.US,D,20201021,000000,23.0017,23.2406,22.899,23.0658,38045.587145945,0
+OPY.US,D,20201022,000000,23.0935,23.6433,22.9651,23.5061,153794.93044577,0
+OPY.US,D,20201023,000000,23.7539,24.4065,23.5614,24.1577,200529.41659432,0
+OPY.US,D,20201026,000000,23.9188,24.672,23.9099,24.6078,165732.29052338,0
+OPY.US,D,20201027,000000,24.598,25.1222,24.5753,24.911,205104.81374922,0
+OPY.US,D,20201028,000000,24.369,24.7007,23.9049,24.287,126209.85390835,0
+OPY.US,D,20201029,000000,24.369,24.9465,23.7816,23.9562,140758.54315695,0
+OPY.US,D,20201030,000000,23.7914,23.8555,22.4241,22.9917,83858.308536701,0
+OPY.US,D,20201102,000000,23.2761,23.4143,23.0294,23.1211,72348.404203917,0
+OPY.US,D,20201103,000000,23.5614,23.8645,23.4242,23.6167,87328.600910557,0
+OPY.US,D,20201104,000000,23.1112,23.7914,22.7084,23.4518,90561.86806098,0
+OPY.US,D,20201105,000000,23.4982,23.9919,23.4982,23.7914,72038.448142505,0
+OPY.US,D,20201106,000000,23.6987,23.9188,23.2326,23.359,61318.627887831,0
+OPY.US,D,20201109,000000,24.5604,25.6898,24.5417,24.8182,168017.45678007,0
+OPY.US,D,20201110,000000,25.0491,25.8241,24.8833,25.6563,100018.56671898,0
+OPY.US,D,20201111,000000,25.8054,25.8054,25.2081,25.5832,88220.9907475,0
+OPY.US,D,20201112,000000,25.3523,25.7037,25.2605,25.5556,75899.730842195,0
+OPY.US,D,20201113,000000,25.6563,26.2644,25.6563,25.988,126074.12151545,0
+OPY.US,D,20201116,000000,26.4688,27.1875,26.4027,27.1875,115883.04983612,0
+OPY.US,D,20201117,000000,27.0582,27.6298,26.9476,27.5004,79906.875217843,0
+OPY.US,D,20201118,000000,27.6021,27.6476,26.6248,26.6436,109915.88918978,0
+OPY.US,D,20201119,000000,26.5872,26.9022,26.3197,26.8647,58039.778963672,0
+OPY.US,D,20201120,000000,26.6801,26.9476,26.5419,26.8736,63500.475457383,0
+OPY.US,D,20201123,000000,27.2339,27.6021,26.919,27.0117,109943.23825402,0
+OPY.US,D,20201124,000000,27.3702,27.9408,27.229,27.9408,137920.31804557,0
+OPY.US,D,20201125,000000,27.7947,27.9506,27.1312,27.3159,95752.112697183,0
+OPY.US,D,20201127,000000,27.2339,27.7394,27.0937,27.6841,71443.859227311,0
+OPY.US,D,20201130,000000,27.4066,27.6554,27.1501,27.1776,94206.384103341,0
+OPY.US,D,20201201,000000,27.6387,28.3761,27.6101,28.3199,104887.71308242,0
+OPY.US,D,20201202,000000,28.1549,28.6516,27.8322,27.9506,90058.44269326,0
+OPY.US,D,20201203,000000,28.3387,28.6615,28.0632,28.2182,108455.24657357,0
+OPY.US,D,20201204,000000,28.3387,28.9379,28.3387,28.5962,84194.600734051,0
+OPY.US,D,20201207,000000,28.5686,28.5962,27.9595,28.237,69918.389199575,0
+OPY.US,D,20201208,000000,28.006,28.6802,27.923,28.228,87669.957749433,0
+OPY.US,D,20201209,000000,28.4778,28.6615,28.0168,28.1274,68286.561699785,0
+OPY.US,D,20201210,000000,28.3761,29.0583,28.3761,29.0218,117695.17857425,0
+OPY.US,D,20201211,000000,29.0583,29.2518,28.5154,28.7898,47599.526921253,0
+OPY.US,D,20201214,000000,29.085,29.4246,28.7079,28.8924,125087.52934611,0
+OPY.US,D,20201215,000000,29.2064,29.7849,28.5686,29.6644,212742.29317097,0
+OPY.US,D,20201216,000000,29.7011,29.9626,29.3979,29.8047,114178.29149835,0
+OPY.US,D,20201217,000000,29.8599,30.6982,29.5747,30.6052,109765.9758006,0
+OPY.US,D,20201218,000000,30.7356,30.9173,30.3575,30.3575,171113.97860927,0
+OPY.US,D,20201221,000000,29.8886,30.6329,29.5006,30.1926,199639.05261399,0
+OPY.US,D,20201222,000000,30.2391,30.2479,29.7721,29.8787,96082.327324701,0
+OPY.US,D,20201223,000000,29.9439,30.4108,29.7918,29.8402,71721.401582955,0
+OPY.US,D,20201224,000000,29.9261,30.2776,29.622,30.1542,28256.648003815,0
+OPY.US,D,20201228,000000,30.3328,30.6468,29.9626,29.9626,117376.10615808,0
+OPY.US,D,20201229,000000,29.9903,29.9903,29.5747,29.7632,84190.54902083,0
+OPY.US,D,20201230,000000,29.8787,30.1828,29.555,29.859,82707.621981915,0
+OPY.US,D,20201231,000000,29.9074,30.1058,29.5944,29.8787,80414.352298783,0
+OPY.US,D,20210104,000000,30.0199,30.0278,29.5362,29.859,135216.81239881,0
+OPY.US,D,20210105,000000,29.705,30.3793,29.705,29.8205,102607.61146725,0
+OPY.US,D,20210106,000000,30.4108,31.1138,30.2628,30.5995,133086.62417282,0
+OPY.US,D,20210107,000000,30.8275,31.3705,30.4968,30.4968,99196.068935101,0
+OPY.US,D,20210108,000000,30.705,31.0378,30.2943,30.477,142257.67704874,0
+OPY.US,D,20210111,000000,30.2302,30.9331,30.0475,30.5718,104301.22759366,0
+OPY.US,D,20210112,000000,30.8275,30.8946,30.5056,30.6566,66890.746495122,0
+OPY.US,D,20210113,000000,30.6765,30.9992,30.5145,30.7436,60842.551584354,0
+OPY.US,D,20210114,000000,30.6468,31.0378,30.5056,30.5995,92109.622511431,0
+OPY.US,D,20210115,000000,30.4197,31.1887,30.2943,30.9706,82163.679481985,0
+OPY.US,D,20210119,000000,31.2944,31.2944,30.4631,31.019,119529.59173509,0
+OPY.US,D,20210120,000000,31.0851,31.169,30.5145,30.8473,116768.34917492,0
+OPY.US,D,20210121,000000,30.6566,31.1522,30.5431,30.8275,123229.81883424,0
+OPY.US,D,20210122,000000,30.4287,30.8473,30.1542,30.782,136097.04709609,0
+OPY.US,D,20210125,000000,30.5806,30.7998,30.1344,30.3911,111901.22866811,0
+OPY.US,D,20210126,000000,30.5332,30.5332,30.163,30.2114,77147.658514287,0
+OPY.US,D,20210127,000000,30.1442,30.1442,28.7563,28.776,128607.45520692,0
+OPY.US,D,20210128,000000,28.9546,29.3919,28.5095,29.1354,101305.99859498,0
+OPY.US,D,20210129,000000,30.477,33.7477,30.477,32.958,470372.50418997,0
+OPY.US,D,20210201,000000,33.5759,35.1921,33.4515,35.0577,338463.91563618,0
+OPY.US,D,20210202,000000,35.4576,35.8071,34.4111,35.0291,165737.35516491,0
+OPY.US,D,20210203,000000,34.9917,35.3332,34.1169,34.193,129946.54642649,0
+OPY.US,D,20210204,000000,34.5552,34.8781,33.7477,34.7251,155651.62802932,0
+OPY.US,D,20210205,000000,35.1248,35.9235,34.954,35.6955,189848.08761525,0
+OPY.US,D,20210208,000000,35.8377,36.1319,34.9946,35.9808,167536.31583506,0
+OPY.US,D,20210209,000000,35.9522,36.1142,35.2868,35.5435,107509.17153645,0
+OPY.US,D,20210210,000000,35.6669,35.9808,35.1921,35.3904,63867.15550389,0
+OPY.US,D,20210211,000000,35.506,35.5849,34.5799,35.1141,44982.120180435,0
+OPY.US,D,20210212,000000,35.1723,35.4773,35.0094,35.3806,67951.28243074,0
+OPY.US,D,20210216,000000,35.5534,35.9631,35.2957,35.6017,67162.211280935,0
+OPY.US,D,20210217,000000,35.4576,36.0865,35.1545,35.3056,96438.878088156,0
+OPY.US,D,20210218,000000,35.1041,35.6946,34.886,35.2395,79191.747834322,0
+OPY.US,D,20210219,000000,35.3529,35.9285,34.9907,35.2395,82866.651725842,0
+OPY.US,D,20210222,000000,35.2295,36.2879,35.2295,35.8969,142977.8690738,0
+OPY.US,D,20210223,000000,35.2967,35.8969,34.8761,35.3253,136474.86935395,0
+OPY.US,D,20210224,000000,35.4862,36.4774,35.2395,36.0489,186816.39319758,0
+OPY.US,D,20210225,000000,36.1436,37.8132,36.0865,36.5159,318805.00308749,0
+OPY.US,D,20210226,000000,36.4774,36.6986,35.582,36.1436,140897.31433477,0
+OPY.US,D,20210301,000000,36.7084,38.5762,36.5159,38.367,270439.70236746,0
+OPY.US,D,20210302,000000,38.9484,38.9484,37.5476,37.6127,149400.84745751,0
+OPY.US,D,20210303,000000,37.6414,38.9099,37.6414,37.6888,119551.87615782,0
+OPY.US,D,20210304,000000,37.9464,38.1666,36.6986,37.051,129568.72416863,0
+OPY.US,D,20210305,000000,37.4311,38.1349,36.6117,37.7184,101807.39810609,0
+OPY.US,D,20210308,000000,37.9188,39.7778,37.9188,39.3118,131867.05849328,0
+OPY.US,D,20210309,000000,39.5299,40.5131,38.7036,39.7778,156612.89699103,0
+OPY.US,D,20210310,000000,39.9771,41.1313,39.8637,40.923,172627.29349735,0
+OPY.US,D,20210311,000000,41.1599,41.3899,40.5131,40.9704,92257.510044002,0
+OPY.US,D,20210312,000000,41.3801,41.8568,40.7986,41.1885,77185.136861582,0
+OPY.US,D,20210315,000000,41.2467,41.7907,40.3888,40.923,92876.409238521,0
+OPY.US,D,20210316,000000,40.7423,40.9802,40.1598,40.5311,83476.434565615,0
+OPY.US,D,20210317,000000,40.4077,40.7709,40.0641,40.2823,123290.59453256,0
+OPY.US,D,20210318,000000,40.3405,42.3239,40.3405,41.2853,160696.01098958,0
+OPY.US,D,20210319,000000,41.3988,42.1905,40.2635,40.2733,287524.76409244,0
+OPY.US,D,20210322,000000,39.9584,40.5794,37.9287,39.1764,194839.79830362,0
+OPY.US,D,20210323,000000,39.1005,39.8261,38.5762,38.6434,161998.63679015,0
+OPY.US,D,20210324,000000,39.064,39.6593,37.6226,37.7558,152144.87023648,0
+OPY.US,D,20210325,000000,37.7558,38.1853,37.0125,38.0797,159387.30761917,0
+OPY.US,D,20210326,000000,38.281,38.828,37.823,38.2613,116129.1914143,0
+OPY.US,D,20210329,000000,37.8812,38.4232,37.4222,37.5476,158298.409691,0
+OPY.US,D,20210330,000000,37.7361,38.6918,37.7085,38.4144,100505.78523382,0
+OPY.US,D,20210331,000000,38.5665,38.8912,38.1696,38.1952,141820.09202087,0
+OPY.US,D,20210401,000000,38.0619,39.1005,37.9188,38.9484,92141.023288896,0
+OPY.US,D,20210405,000000,39.3691,40.0354,39.055,39.6267,136969.17836692,0
+OPY.US,D,20210406,000000,39.7304,40.8163,39.7304,40.3306,114107.38651698,0
+OPY.US,D,20210407,000000,40.3987,40.7986,39.9771,40.2349,69999.423463996,0
+OPY.US,D,20210408,000000,40.3503,40.3503,39.6168,39.9317,51874.084369492,0
+OPY.US,D,20210409,000000,40.1499,40.5311,40.0551,40.4274,59148.935457943,0
+OPY.US,D,20210412,000000,40.5131,41.3148,40.4491,40.913,67515.723259473,0
+OPY.US,D,20210413,000000,40.913,41.9625,40.4274,41.7512,131864.01970836,0
+OPY.US,D,20210414,000000,41.3801,42.8678,41.1036,42.0573,110142.78513015,0
+OPY.US,D,20210415,000000,42.2754,42.7642,41.9812,42.4206,74189.907862898,0
+OPY.US,D,20210416,000000,42.6772,43.1264,42.0484,42.5904,134094.48783657,0
+OPY.US,D,20210419,000000,42.3239,43.3357,42.3239,43.0978,162881.91027235,0
+OPY.US,D,20210420,000000,43.0406,43.6783,42,42.2389,117795.45847648,0
+OPY.US,D,20210421,000000,42.3623,43.4779,42.3623,43.3357,84060.894197756,0
+OPY.US,D,20210422,000000,43.5549,44.0396,42.9537,42.9626,116021.82101394,0
+OPY.US,D,20210423,000000,43.0494,45.4721,43.0494,45.2125,119771.68160005,0
+OPY.US,D,20210426,000000,45.71,46.0912,44.6705,44.7849,98793.93639791,0
+OPY.US,D,20210427,000000,44.8048,45.4918,44.3457,45.0624,148826.51710842,0
+OPY.US,D,20210428,000000,45.1661,45.3191,44.7328,45.1661,85211.580752543,0
+OPY.US,D,20210429,000000,45.5008,45.6814,45.024,45.3191,69485.868813224,0
+OPY.US,D,20210430,000000,45.8621,49.2295,45.8621,48.8001,199128.53674813,0
+OPY.US,D,20210503,000000,49.734,50.0233,48.1722,48.4003,148994.6632071,0
+OPY.US,D,20210504,000000,48.265,48.6669,46.5117,46.721,200743.14446673,0
+OPY.US,D,20210505,000000,47.1594,48.1376,47.1594,48.0084,54812.589383081,0
+OPY.US,D,20210506,000000,48.0854,48.6569,47.4081,47.8178,104507.86496794,0
+OPY.US,D,20210507,000000,47.4357,48.8475,47.1594,48.5888,78333.797559758,0
+OPY.US,D,20210510,000000,48.5888,49.9443,48.5612,48.6372,103116.1014765,0
+OPY.US,D,20210511,000000,48.0468,48.6372,47.2925,47.7803,136372.56359513,0
+OPY.US,D,20210512,000000,47.6559,48.6185,45.0042,45.3379,166972.11476903,0
+OPY.US,D,20210513,000000,45.1374,46.2649,45.1374,46.1029,75377.059836675,0
+OPY.US,D,20210514,000000,46.4475,46.8108,46.1602,46.7239,59123.612250311,0
+OPY.US,D,20210517,000000,46.6094,47.6421,46.2273,47.2975,67339.473734357,0
+OPY.US,D,20210518,000000,47.336,47.6667,46.0269,46.1316,78810.886791541,0
+OPY.US,D,20210519,000000,45.6824,45.797,43.8254,45.482,152328.21025973,0
+OPY.US,D,20210520,000000,45.4918,45.6736,44.7752,45.5866,119228.75202843,0
+OPY.US,D,20210521,000000,45.7496,46.4574,45.3862,45.8354,81488.05630237,0
+OPY.US,D,20210524,000000,46.0655,47.5276,45.7693,47.0684,88836.851157104,0
+OPY.US,D,20210525,000000,47.3262,47.7665,46.2747,46.2935,114869.10860254,0
+OPY.US,D,20210526,000000,46.5423,46.7772,45.8927,46.5334,48762.368615703,0
+OPY.US,D,20210527,000000,47.03,47.4989,46.3991,47.2876,121347.79804305,0
+OPY.US,D,20210528,000000,47.0447,47.8346,46.255,47.7763,115225.659366,0
+OPY.US,D,20210601,000000,48.2916,49.4882,47.9392,48.9136,93984.552804487,0
+OPY.US,D,20210602,000000,49.4685,49.6877,47.5186,47.7181,85350.351930364,0
+OPY.US,D,20210603,000000,47.8435,47.8435,46.8582,47.565,58980.789359267,0
+OPY.US,D,20210604,000000,47.6135,48.0241,46.4376,46.5907,47854.784854181,0
+OPY.US,D,20210607,000000,46.6578,47.03,45.8828,46.5995,86429.120575477,0
+OPY.US,D,20210608,000000,46.5995,47.6619,45.9015,47.3656,69893.065991943,0
+OPY.US,D,20210609,000000,47.1454,47.1454,46.2373,46.4179,75984.816819837,0
+OPY.US,D,20210610,000000,46.9155,47.805,46.6242,47.3932,87419.764458031,0
+OPY.US,D,20210611,000000,47.5384,49.0963,47.5384,48.6846,126800.39111033,0
+OPY.US,D,20210614,000000,48.4744,49.197,48.4072,48.8662,123048.50466759,0
+OPY.US,D,20210615,000000,49.0568,52.5851,48.8762,52.5564,238625.65015553,0
+OPY.US,D,20210616,000000,52.7481,53.3019,51.2681,52.6997,298639.62638617,0
+OPY.US,D,20210617,000000,52.987,53.1873,49.736,50.8071,250463.74325922,0
+OPY.US,D,20210618,000000,50.3964,50.5011,46.8769,46.8769,219836.84302108,0
+OPY.US,D,20210621,000000,47.4989,48.656,47.4703,47.9194,118626.0596868,0
+OPY.US,D,20210622,000000,48.0438,49.0093,47.0783,47.7576,75895.679128974,0
+OPY.US,D,20210623,000000,47.7279,48.6846,47.7279,48.3785,74657.880739933,0
+OPY.US,D,20210624,000000,48.656,49.8031,48.5227,49.3825,88545.127805186,0
+OPY.US,D,20210625,000000,49.4685,50.9405,49.0568,50.0421,252399.44925059,0
+OPY.US,D,20210628,000000,50.0993,50.4824,48.0241,48.426,108453.22071697,0
+OPY.US,D,20210629,000000,48.426,49.2581,48.0152,48.7221,71102.502388435,0
+OPY.US,D,20210630,000000,48.35,48.7903,48.2532,48.6075,46143.94894658,0
+OPY.US,D,20210701,000000,48.885,49.3342,48.35,49.201,72712.04546551,0
+OPY.US,D,20210702,000000,49.191,49.3925,48.1969,48.417,60542.724805994,0
+OPY.US,D,20210706,000000,48.2729,48.2729,46.2373,46.561,122072.04178132,0
+OPY.US,D,20210707,000000,46.2175,46.5048,44.2864,45.013,133199.05921471,0
+OPY.US,D,20210708,000000,44.1246,44.1246,41.8341,42.154,222279.01316509,0
+OPY.US,D,20210709,000000,42.8056,43.1857,42.1639,42.7286,131542.9214356,0
+OPY.US,D,20210712,000000,42.6318,43.8905,42.2774,43.5885,65911.244823926,0
+OPY.US,D,20210713,000000,43.2242,43.2242,41.848,41.8963,88375.968778207,0
+OPY.US,D,20210714,000000,42.1827,42.4275,41.6002,41.8776,80793.187484955,0
+OPY.US,D,20210715,000000,41.5519,42.6418,41.3711,42.5736,59643.244470915,0
+OPY.US,D,20210716,000000,42.8993,42.8993,41.0266,41.2744,149403.88624242,0
+OPY.US,D,20210719,000000,40.6535,40.843,38.9613,39.2861,187427.18896566,0
+OPY.US,D,20210720,000000,39.4569,41.0316,39.0048,40.5468,112891.87255066,0
+OPY.US,D,20210721,000000,40.8143,42.0681,40.8143,41.6002,81406.009109643,0
+OPY.US,D,20210722,000000,41.3524,41.9536,40.7689,40.9012,52280.268619906,0
+OPY.US,D,20210723,000000,41.3228,41.7917,40.8627,41.5419,54795.369601892,0
+OPY.US,D,20210726,000000,41.7522,42.3258,41.5883,41.8094,36684.211503662,0
+OPY.US,D,20210727,000000,41.3138,41.8094,40.8913,41.1974,80645.299952384,0
+OPY.US,D,20210728,000000,41.4077,42.0296,40.4817,41.5903,57066.354862307,0
+OPY.US,D,20210729,000000,42.3258,43.698,42.1263,43.167,95777.435904815,0
+OPY.US,D,20210730,000000,42.7957,43.5282,42.384,42.9764,112494.804655,0
+OPY.US,D,20210802,000000,43.1205,43.9805,42.7672,42.852,82628.613574104,0
+OPY.US,D,20210803,000000,42.9764,43.1383,41.8381,42.6221,68651.215889681,0
+OPY.US,D,20210804,000000,42.001,42.5677,41.7237,41.8578,76815.418030158,0
+OPY.US,D,20210805,000000,42.0879,42.3486,41.7621,41.9724,53625.437409305,0
+OPY.US,D,20210806,000000,42.6704,43.2449,42.5568,43.0149,54544.163382184,0
+OPY.US,D,20210809,000000,43.0247,43.7987,42.6605,43.6369,51183.267265298,0
+OPY.US,D,20210810,000000,43.6369,44.3239,43.5402,43.8847,55018.213829051,0
+OPY.US,D,20210811,000000,43.9902,44.2302,43.2222,43.7603,65845.404484083,0
+OPY.US,D,20210812,000000,43.8461,43.9902,42.9063,43.8658,44604.297922569,0
+OPY.US,D,20210813,000000,43.5489,43.9795,43.2222,43.2518,56351.227478787,0
+OPY.US,D,20210816,000000,43.165,43.165,42.3593,42.8678,48102.952288972,0
+OPY.US,D,20210817,000000,42.2063,42.7729,41.6604,42.3505,54329.422581467,0
+OPY.US,D,20210818,000000,42.0523,43.3091,42.0523,42.5894,86867.718531659,0
+OPY.US,D,20210819,000000,42.3209,42.8579,41.9161,42.0434,90431.200309599,0
+OPY.US,D,20210820,000000,41.8795,42.7829,41.5439,42.7829,110431.46969717,0
+OPY.US,D,20210823,000000,42.9635,43.7119,42.9547,43.4908,136912.45438184,0
+OPY.US,D,20210824,000000,43.6457,45.0654,43.395,44.7969,213839.29452557,0
+OPY.US,D,20210825,000000,44.7772,45.4583,44.5086,44.5461,157864.87637635,0
+OPY.US,D,20210826,000000,44.6902,44.9736,44.24,44.4226,139574.42996808,0
+OPY.US,D,20210827,000000,44.4898,45.8601,44.4898,45.6113,135854.95723113,0
+OPY.US,D,20210830,000000,45.8997,45.8997,44.5273,44.6034,86794.78769368,0
+OPY.US,D,20210831,000000,44.4415,45.1315,44.0672,44.6902,37820.717062176,0
+OPY.US,D,20210901,000000,44.7772,45.6113,44.4415,45.3902,182700.86549327,0
+OPY.US,D,20210902,000000,45.7456,45.7594,44.4316,44.6231,207938.98714738,0
+OPY.US,D,20210903,000000,44.7969,44.9587,43.9133,43.9133,81766.611586318,0
+OPY.US,D,20210907,000000,43.6546,44.3644,43.2804,43.8364,135185.41162135,0
+OPY.US,D,20210908,000000,43.5292,43.7504,42.1303,42.3308,125856.34192981,0
+OPY.US,D,20210909,000000,42.4463,42.8431,42.2636,42.466,83673.955585142,0
+OPY.US,D,20210910,000000,42.8283,43.0416,41.8026,41.8708,90104.024466997,0
+OPY.US,D,20210913,000000,42.2063,42.2824,41.8223,42.1678,76868.090302032,0
+OPY.US,D,20210914,000000,42.3021,42.9635,41.3622,41.698,144158.94347774,0
+OPY.US,D,20210915,000000,41.6307,42.3505,41.4778,41.8895,77985.350222745,0
+OPY.US,D,20210916,000000,41.9754,42.2814,41.698,41.9754,76208.673975302,0
+OPY.US,D,20210917,000000,41.9477,42.6131,41.5923,42.3593,275793.02846081,0
+OPY.US,D,20210920,000000,41.1125,41.6407,40.7008,41.3721,165265.33057465,0
+OPY.US,D,20210921,000000,41.5823,41.7067,41.0938,41.457,77586.256470469,0
+OPY.US,D,20210922,000000,41.7749,42.4837,41.381,41.8321,151091.424799,0
+OPY.US,D,20210923,000000,42.1865,43.4048,42.0819,42.9448,89025.255821885,0
+OPY.US,D,20210924,000000,42.6862,43.3189,42.3505,42.8106,94834.399652608,0
+OPY.US,D,20210927,000000,43.0504,44.7485,43.0504,43.9805,119017.05001263,0
+OPY.US,D,20210928,000000,44.1256,44.94,43.5105,43.6733,157700.78199089,0
+OPY.US,D,20210929,000000,43.7217,44.4513,43.3189,44.1917,85145.7404127,0
+OPY.US,D,20210930,000000,44.5174,44.5174,43.3574,43.4433,112287.15435241,0
+OPY.US,D,20211001,000000,43.5105,44.5846,43.4206,44.4226,87533.212428221,0
+OPY.US,D,20211004,000000,44.6034,45.1315,44.4898,44.6616,80865.105394629,0
+OPY.US,D,20211005,000000,44.94,46.024,44.5086,45.7357,162245.79129663,0
+OPY.US,D,20211006,000000,45.5067,46.6469,45.2855,46.2629,108331.66932034,0
+OPY.US,D,20211007,000000,46.7822,48.4319,46.7822,47.6549,191991.44390919,0
+OPY.US,D,20211008,000000,47.9234,48.6619,47.7013,48.0863,51252.146390057,0
+OPY.US,D,20211011,000000,48.2867,48.9205,48.2867,48.3737,69232.636736906,0
+OPY.US,D,20211012,000000,48.5286,48.6856,47.8277,48.0578,119603.53550138,0
+OPY.US,D,20211013,000000,48.0094,48.0665,46.7338,47.8464,109360.8044785,0
+OPY.US,D,20211014,000000,48.4032,48.7971,47.9619,48.0578,152882.28204272,0
+OPY.US,D,20211015,000000,48.9392,48.9779,48.2029,48.5464,122049.75735861,0
+OPY.US,D,20211018,000000,48.4032,49.112,48.1594,48.4604,73537.582034304,0
+OPY.US,D,20211019,000000,48.6807,48.7873,48.0094,48.1445,81546.806144075,0
+OPY.US,D,20211020,000000,47.9994,48.4467,47.7458,48.3834,73706.741061285,0
+OPY.US,D,20211021,000000,48.2216,48.7971,47.9708,48.6619,52744.18978372,0
+OPY.US,D,20211022,000000,48.6422,49.4773,48.267,49.2088,132367.44507608,0
+OPY.US,D,20211025,000000,49.4092,50.2819,49.4092,50.2168,89644.155016404,0
+OPY.US,D,20211026,000000,50.359,51.1083,49.9097,50.0046,136831.42011742,0
+OPY.US,D,20211027,000000,49.7459,49.9097,48.2305,48.7191,125636.53648756,0
+OPY.US,D,20211028,000000,48.7488,49.7844,48.7488,49.6877,68018.135698887,0
+OPY.US,D,20211029,000000,49.7547,51.0599,49.0706,49.9275,162077.64519797,0
+OPY.US,D,20211101,000000,50.0431,50.7429,49.7844,50.514,151122.82557646,0
+OPY.US,D,20211102,000000,50.3787,50.5988,50.0331,50.272,88433.705691607,0
+OPY.US,D,20211103,000000,50.1201,52.5754,49.4625,51.9987,165581.36420589,0
+OPY.US,D,20211104,000000,52.2021,52.7402,49.9187,50.4656,109384.1018295,0
+OPY.US,D,20211105,000000,51.0411,51.3905,50.6472,50.9927,86168.798001023,0
+OPY.US,D,20211108,000000,51.2801,51.9237,50.897,51.4912,109661.64418515,0
+OPY.US,D,20211109,000000,51.1171,51.4626,50.359,50.7627,83397.426157803,0
+OPY.US,D,20211110,000000,50.5791,50.9355,50.1862,50.4447,55251.187339264,0
+OPY.US,D,20211111,000000,50.2711,51.4162,50.1665,50.9256,75906.821340332,0
+OPY.US,D,20211112,000000,50.8299,50.9642,50.5811,50.8012,43493.115571688,0
+OPY.US,D,20211115,000000,50.7726,50.9355,50.2049,50.3096,52805.978410341,0
+OPY.US,D,20211116,000000,50.1565,50.7627,49.6373,50.7627,104347.82229571,0
+OPY.US,D,20211117,000000,50.5692,50.5692,49.6274,50.0499,111675.34565603,0
+OPY.US,D,20211118,000000,49.9255,50.3293,49.3391,49.8772,107609.45143867,0
+OPY.US,D,20211119,000000,49.4635,50.5988,49.2038,50.1951,136287.47761748,0
+OPY.US,D,20211122,000000,50.8111,52.1765,50.8111,51.4449,124479.77236295,0
+OPY.US,D,20211123,000000,51.4449,51.9465,51.3018,51.5219,63065.929214422,0
+OPY.US,D,20211124,000000,51.1853,51.9553,51.1754,51.6383,62103.647324415,0
+OPY.US,D,20211126,000000,49.9068,50.2711,48.6175,49.3491,71280.777770163,0
+OPY.US,D,20211129,000000,49.8683,50.2148,48.6362,48.8198,88905.730281863,0
+OPY.US,D,20211130,000000,48.6362,48.8771,47.0981,47.1741,131616.86520188,0
+OPY.US,D,20211201,000000,48.3963,48.3963,46.1454,46.2984,123540.78782396,0
+OPY.US,D,20211202,000000,46.7515,47.6075,46.5215,47.0783,105551.18112237,0
+OPY.US,D,20211203,000000,47.1544,47.5503,45.173,45.4623,119855.7546494,0
+OPY.US,D,20211206,000000,46.0487,46.3182,45.323,45.3941,91127.08205532,0
+OPY.US,D,20211207,000000,46.0585,46.6548,45.9045,46.0388,89283.552539728,0
+OPY.US,D,20211208,000000,46.0872,46.2846,45.3991,45.5008,66366.049632992,0
+OPY.US,D,20211209,000000,45.173,45.3714,44.4326,44.4326,64291.572463799,0
+OPY.US,D,20211210,000000,44.7889,44.8087,42.5755,42.6722,136386.7445914,0
+OPY.US,D,20211213,000000,42.4028,42.4028,40.7779,40.8064,84554.190282423,0
+OPY.US,D,20211214,000000,40.46,41.8351,40.1203,41.0276,124487.8757894,0
+OPY.US,D,20211215,000000,41.307,42.7592,40.8133,42.4127,169937.96884686,0
+OPY.US,D,20211216,000000,43.0001,43.1531,42.1915,42.3643,156252.29451436,0
+OPY.US,D,20211217,000000,42.2676,42.3456,41.3554,42.0948,203866.00243188,0
+OPY.US,D,20211220,000000,41.5282,41.8351,40.4027,41.152,151062.04987815,0
+OPY.US,D,20211221,000000,41.7097,42.932,41.692,42.8352,116129.1914143,0
+OPY.US,D,20211222,000000,42.9704,43.3466,42.5667,43.24,147702.16668957,0
+OPY.US,D,20211223,000000,43.397,43.8401,43.397,43.4562,50687.945324021,0
+OPY.US,D,20211227,000000,43.4759,44.5382,43.2894,44.5293,101630.13565267,0
+OPY.US,D,20211228,000000,44.3022,44.9026,44.0485,44.7061,153853.68028747,0
+OPY.US,D,20211229,000000,44.7357,46.1425,44.3842,45.8077,77569.03668928,0
+OPY.US,D,20211230,000000,45.7584,46.2016,45.4139,45.5719,54176.470407372,0
+OPY.US,D,20211231,000000,45.6113,46.1622,45.5719,45.6212,75569.516214676,0
+OPY.US,D,20220103,000000,45.9461,46.5413,45.3852,46.0832,99653.912529083,0
+OPY.US,D,20220104,000000,46.4179,47.1751,45.9746,46.0042,60113.24320456,0
+OPY.US,D,20220105,000000,46.329,47.185,45.5817,45.709,121271.82842016,0
+OPY.US,D,20220106,000000,46.1227,47.2935,45.5719,47.0971,93744.488796137,0
+OPY.US,D,20220107,000000,47.1159,49.035,46.9412,48.7695,94702.718972923,0
+OPY.US,D,20220110,000000,49.1427,49.3253,48.3657,48.7794,80846.872685134,0
+OPY.US,D,20220111,000000,49.202,49.202,48.2285,48.7004,96255.538064902,0
+OPY.US,D,20220112,000000,48.887,48.9412,47.0576,47.0576,107779.62339396,0
+OPY.US,D,20220113,000000,47.3824,48.0755,47.0379,47.107,78174.767815831,0
+OPY.US,D,20220114,000000,46.7328,46.8562,45.3457,45.7288,64587.347528938,0
+OPY.US,D,20220118,000000,45.2964,45.3556,43.6152,44.1058,94780.714452429,0
+OPY.US,D,20220119,000000,44.2825,44.476,43.1906,43.2992,76622.961652157,0
+OPY.US,D,20220120,000000,43.4168,43.86,41.8233,41.9517,63299.915652939,0
+OPY.US,D,20220121,000000,41.6663,42.0889,40.8835,40.9772,68830.504199715,0
+OPY.US,D,20220124,000000,40.387,41.9023,39.6,41.7541,78527.266866065,0
+OPY.US,D,20220125,000000,41.2033,41.9704,40.4077,41.0661,110209.63839831,0
+OPY.US,D,20220126,000000,41.4985,42.3346,40.1805,40.9082,71904.741606209,0
+OPY.US,D,20220127,000000,41.4985,41.695,40.072,40.534,48851.506306567,0
+OPY.US,D,20220128,000000,40.1213,41.3445,39.602,40.7314,55769.806631562,0
+OPY.US,D,20220131,000000,40.4164,41.7147,40.4164,41.7047,98893.203371826,0
+OPY.US,D,20220201,000000,41.8331,42.394,41.1056,42.0099,115889.12740595,0
+OPY.US,D,20220202,000000,42.1875,42.1875,40.9969,41.7444,71862.198617387,0
+OPY.US,D,20220203,000000,41.3218,41.9714,41.2674,41.3899,64684.588646244,0
+OPY.US,D,20220204,000000,41.2527,43.0929,41.2527,42.7483,74613.311894501,0
+OPY.US,D,20220207,000000,42.7188,42.8076,42.0424,42.4038,46855.024616879,0
+OPY.US,D,20220208,000000,42.3248,43.2794,42.3248,43.0139,94878.968498041,0
+OPY.US,D,20220209,000000,43.2794,43.5479,42.7682,42.9547,50819.626003706,0
+OPY.US,D,20220210,000000,42.6585,43.3397,42.2242,42.392,88956.376697126,0
+OPY.US,D,20220211,000000,42.0464,43.231,41.6713,42.6782,108228.3506332,0
+OPY.US,D,20220214,000000,42.7178,43.241,42.3031,42.5697,71922.974315704,0
+OPY.US,D,20220215,000000,43.0337,43.6655,42.9991,43.3002,59892.424834011,0
+OPY.US,D,20220216,000000,43.0337,43.4582,42.925,43.1126,66568.635294046,0
+OPY.US,D,20220217,000000,42.7178,42.7178,42.0464,42.1353,58600.941244792,0
+OPY.US,D,20220218,000000,42.0168,42.9295,41.868,42.5005,80801.290911397,0
+OPY.US,D,20220222,000000,42.155,42.5795,41.2664,41.4739,67586.628240842,0
+OPY.US,D,20220223,000000,41.9575,42.5499,41.3554,41.5823,90720.897804907,0
+OPY.US,D,20220224,000000,40.368,41.5626,39.5789,41.3455,124537.50927635,0
+OPY.US,D,20220225,000000,41.7107,42.8955,41.7009,42.461,127327.11382907,0
+OPY.US,D,20220228,000000,42.3723,43.4226,42.2242,42.6388,140241.94972126,0
+OPY.US,D,20220301,000000,42.6191,43.1324,40.8025,41.7009,176655.70936741,0
+OPY.US,D,20220302,000000,42.234,43.4088,42.2044,43.0831,77818.217052376,0
+OPY.US,D,20220303,000000,43.1423,43.4385,42.4117,43.0831,62979.830308474,0
+OPY.US,D,20220304,000000,42.5301,42.9152,42.0366,42.8659,98796.975182825,0
+OPY.US,D,20220307,000000,42.6782,42.9053,41.2369,41.2961,121949.47745639,0
+OPY.US,D,20220308,000000,41.7304,42.4512,41.0212,41.3061,196227.51008184,0
+OPY.US,D,20220309,000000,42.0366,42.7769,42.0366,42.4117,116490.80681928,0
+OPY.US,D,20220310,000000,41.7601,42.2242,41.1727,42.1748,74913.138672861,0
+OPY.US,D,20220311,000000,42.5697,42.846,42.0761,42.1056,96867.346761285,0
+OPY.US,D,20220314,000000,42.4512,43.004,42.1648,42.7178,148543.91011125,0
+OPY.US,D,20220315,000000,42.7276,43.3594,42.3969,42.8856,104774.26511222,0
+OPY.US,D,20220316,000000,43.1225,44.0131,43.1119,43.6753,178743.35460458,0
+OPY.US,D,20220317,000000,43.6161,43.9647,43.3397,43.3989,62934.248534737,0
+OPY.US,D,20220318,000000,43.4976,43.8334,42.8756,43.6556,103865.6684224,0
+OPY.US,D,20220321,000000,43.8629,43.9321,43.2904,43.7741,50125.770114596,0
+OPY.US,D,20220322,000000,43.9715,44.609,42.9547,43.3989,85974.315766411,0
+OPY.US,D,20220323,000000,43.1028,43.3397,42.234,42.3129,86042.181962864,0
+OPY.US,D,20220324,000000,42.4512,43.0403,42.1447,42.9448,45335.632158974,0
+OPY.US,D,20220325,000000,42.925,43.4738,42.9053,43.3594,55643.190593402,0
+OPY.US,D,20220328,000000,43.1126,43.3989,42.7079,43.3199,73698.637634843,0
+OPY.US,D,20220329,000000,43.8136,44.5244,43.4285,44.2775,123794.01990028,0
+OPY.US,D,20220330,000000,44.2085,44.4453,43.3791,43.5469,105188.55278908,0
+OPY.US,D,20220331,000000,43.468,43.5421,42.9053,43.0237,110342.33200629,0
+OPY.US,D,20220401,000000,43.4878,43.5131,42.3161,42.4807,42000.059249719,0
+OPY.US,D,20220404,000000,42.6881,42.8311,42.0563,42.155,47777.80230298,0
+OPY.US,D,20220405,000000,42.3623,42.7375,40.6347,40.7235,105666.65494916,0
+OPY.US,D,20220406,000000,40.6642,40.6642,37.5576,37.7618,146388.39867764,0
+OPY.US,D,20220407,000000,37.6729,38.1172,34.8593,35.6294,182981.44663382,0
+OPY.US,D,20220408,000000,35.5405,36.2907,35.0764,35.1161,96970.665448423,0
+OPY.US,D,20220411,000000,35.1161,35.8367,34.5631,34.6125,78442.180888422,0
+OPY.US,D,20220412,000000,34.7211,35.3036,33.7634,33.9018,92591.77638474,0
+OPY.US,D,20220413,000000,33.882,34.6421,33.4081,34.3361,62333.582049712,0
+OPY.US,D,20220414,000000,34.4052,34.6618,33.9215,34.1288,58813.656188898,0
+OPY.US,D,20220418,000000,34.0596,34.4864,33.8213,34.0005,47771.724733149,0
+OPY.US,D,20220419,000000,34.1386,34.9037,34.0005,34.8099,36843.24124759,0
+OPY.US,D,20220420,000000,35.0964,35.5899,34.7458,34.879,60817.228376723,0
+OPY.US,D,20220421,000000,35.3529,35.4813,34.188,34.3361,80611.873318311,0
+OPY.US,D,20220422,000000,34.3756,34.3756,32.9556,33.0921,52659.103806077,0
+OPY.US,D,20220425,000000,33.0428,33.0485,31.8631,32.9837,66281.976583655,0
+OPY.US,D,20220426,000000,32.6677,33.2073,31.9372,32.1247,74585.962830259,0
+OPY.US,D,20220427,000000,32.1247,32.6381,31.5719,31.7397,74225.360353583,0
+OPY.US,D,20220428,000000,31.562,32.9725,31.2855,32.6479,67316.176383336,0
+OPY.US,D,20220429,000000,32.4208,32.9789,31.715,31.8088,81970.210175678,0
+OPY.US,D,20220502,000000,31.8088,32.2826,31.2658,31.9372,150808.81780183,0
+OPY.US,D,20220503,000000,31.8778,32.6578,31.4,32.1543,96067.133400122,0
+OPY.US,D,20220504,000000,32.2826,33.1909,31.8038,33.0823,177924.90853391,0
+OPY.US,D,20220505,000000,32.7762,32.9058,31.6507,32.4407,188966.83998967,0
+OPY.US,D,20220506,000000,32.411,32.6578,31.7891,31.9075,134316.31913543,0
+OPY.US,D,20220509,000000,32.0654,32.0654,30.7919,30.9005,175279.13980055,0
+OPY.US,D,20220510,000000,31.2756,31.4732,30.4661,31.0585,107031.06937637,0
+OPY.US,D,20220511,000000,31.1967,32.1937,30.7651,31.3645,95333.773307106,0
+OPY.US,D,20220512,000000,31.3447,31.8952,30.764,31.5033,90132.269768675,0
+OPY.US,D,20220513,000000,31.7712,32.8397,31.7712,32.0787,108323.25312184,0
+OPY.US,D,20220516,000000,31.5728,32.664,31.4042,31.9497,116024.47911578,0
+OPY.US,D,20220517,000000,32.5548,33.5765,32.4863,33.4773,134246.71498967,0
+OPY.US,D,20220518,000000,33.1996,33.3583,32.4259,32.6242,105771.63602658,0
+OPY.US,D,20220519,000000,32.3862,33.3384,32.2473,32.9814,131426.93110368,0
+OPY.US,D,20220520,000000,33.4872,33.6657,32.6838,33.1599,113128.07614673,0
+OPY.US,D,20220523,000000,33.4971,33.4971,32.2672,32.6242,121724.53563755,0
+OPY.US,D,20220524,000000,32.4953,32.6738,31.0372,32.6738,97472.579555549,0
+OPY.US,D,20220525,000000,33.1103,34.8015,33.1103,34.2907,141157.55465304,0
+OPY.US,D,20220526,000000,34.4295,35.7785,34.2311,35.2826,91817.889596124,0
+OPY.US,D,20220527,000000,35.4215,35.4215,34.5486,34.866,74376.966740344,0
+OPY.US,D,20220531,000000,34.7172,35.838,34.1121,35.4215,132631.6653703,0
+OPY.US,D,20220601,000000,35.6695,35.6695,34.7568,35.0048,93916.849213797,0
+OPY.US,D,20220602,000000,35.1238,35.5306,34.7172,35.5008,41273.490272578,0
+OPY.US,D,20220603,000000,35.1734,35.2528,34.8759,34.9454,58981.571773258,0
+OPY.US,D,20220606,000000,35.352,35.826,35.1438,35.3322,71572.305041803,0
+OPY.US,D,20220607,000000,34.9552,36.0365,34.9552,35.9273,114656.42522473,0
+OPY.US,D,20220608,000000,35.5008,35.7488,34.5783,34.8362,134939.31117475,0
+OPY.US,D,20220609,000000,34.856,35.2032,34.37,34.6874,87608.880756651,0
+OPY.US,D,20220610,000000,34.2311,34.8164,33.7749,34.37,132737.52068244,0
+OPY.US,D,20220613,000000,33.4872,34.2411,32.8424,33.5071,190385.31552285,0
+OPY.US,D,20220614,000000,33.6261,35.0048,33.6261,34.4791,264759.2578257,0
+OPY.US,D,20220615,000000,34.747,35.3886,34.0031,34.4196,259185.21953266,0
+OPY.US,D,20220616,000000,33.7055,33.7055,31.2256,31.6819,178765.42668842,0
+OPY.US,D,20220617,000000,31.8009,32.1382,31.0967,31.0967,163356.92582554,0
+OPY.US,D,20220621,000000,31.2293,32.6639,31.0967,32.3366,133342.40818033,0
+OPY.US,D,20220622,000000,31.9696,33.1003,31.9696,32.9416,106740.46416903,0
+OPY.US,D,20220623,000000,33.0706,34.1319,33.0508,33.8939,127979.07236571,0
+OPY.US,D,20220624,000000,34.2411,35.7785,34.2213,35.2032,174053.35307986,0
+OPY.US,D,20220627,000000,35.4512,35.6099,34.1319,35.2628,78247.238581,0
+OPY.US,D,20220628,000000,35.6794,36.195,34.8064,34.9354,133552.10251293,0
+OPY.US,D,20220629,000000,35.0742,35.0742,33.6657,34.0327,112751.02960638,0
+OPY.US,D,20220630,000000,33.636,33.636,32.5846,32.773,72518.953975998,0
+OPY.US,D,20220701,000000,32.902,33.6656,32.3168,33.517,69543.915632217,0
+OPY.US,D,20220705,000000,33.0806,34.37,32.4854,34.37,69875.595610226,0
+OPY.US,D,20220706,000000,34.1915,34.2213,33.2492,33.3484,43597.266410299,0
+OPY.US,D,20220707,000000,33.8047,35.0129,33.8047,34.4196,96828.374370298,0
+OPY.US,D,20220708,000000,34.4494,34.6329,33.6657,34.1815,58556.134233077,0
+OPY.US,D,20220711,000000,34.1815,35.0246,33.6559,34.4891,77309.662959273,0
+OPY.US,D,20220712,000000,34.2213,36.0067,34.2213,34.8858,111331.560278,0
+OPY.US,D,20220713,000000,34.7668,34.8659,34.0626,34.737,45017.743884507,0
+OPY.US,D,20220714,000000,34.3403,34.618,33.9568,34.4593,48587.588267877,0
+OPY.US,D,20220715,000000,35.0644,36.1753,34.856,35.1834,148809.38150133,0
+OPY.US,D,20220718,000000,35.3222,36.0166,34.6626,35.0048,112612.9136277,0
+OPY.US,D,20220719,000000,35.3718,35.8706,34.8908,35.0148,111050.28759149,0
+OPY.US,D,20220720,000000,35.2528,35.3818,34.6685,35.2132,60857.731162541,0
+OPY.US,D,20220721,000000,35.1338,35.8083,34.7678,35.7587,40622.228066518,0
+OPY.US,D,20220722,000000,35.9273,36.0365,35.0246,35.6496,49814.50174276,0
+OPY.US,D,20220725,000000,35.8877,35.9471,35.5008,35.6099,41867.288166338,0
+OPY.US,D,20220726,000000,35.4711,35.6695,35.233,35.481,72673.200287959,0
+OPY.US,D,20220727,000000,35.7885,36.0663,34.7866,36.0463,124285.22604528,0
+OPY.US,D,20220728,000000,36.1654,37.6037,35.6595,36.9887,138398.25951685,0
+OPY.US,D,20220729,000000,36.4035,36.4275,32.0093,33.3186,227832.89237129,0
+OPY.US,D,20220801,000000,34.737,36.1951,34.0229,35.8976,242043.71598834,0
+OPY.US,D,20220802,000000,35.5703,36.8433,35.3421,35.7091,237471.77465014,0
+OPY.US,D,20220803,000000,35.7488,36.3539,35.4909,36.2646,225740.98977442,0
+OPY.US,D,20220804,000000,36.2051,37.0482,36.0711,36.5523,201312.60817221,0
+OPY.US,D,20220805,000000,36.3539,37.564,35.9653,36.8201,271896.93030079,0
+OPY.US,D,20220808,000000,37.0978,37.2764,36.582,37.0383,132442.1339543,0
+OPY.US,D,20220809,000000,37.0978,38.1194,36.4828,37.435,159532.02054723,0
+OPY.US,D,20220810,000000,37.9112,38.2888,37.1276,37.2466,42911.727246025,0
+OPY.US,D,20220811,000000,37.5852,37.8342,36.5496,36.7287,42973.264413232,0
+OPY.US,D,20220812,000000,36.6789,38.5213,36.6789,38.4616,70742.164741477,0
+OPY.US,D,20220815,000000,38.2724,38.2724,37.5354,38.2226,31925.951398899,0
+OPY.US,D,20220816,000000,38.0832,38.7703,37.874,38.5612,32059.499174841,0
+OPY.US,D,20220817,000000,38.1329,38.5911,37.2167,38.0533,40692.911036069,0
+OPY.US,D,20220818,000000,38.113,38.5872,38.0533,38.113,67004.835252353,0
+OPY.US,D,20220819,000000,37.9537,38.0632,37.391,37.625,77006.860787325,0
+OPY.US,D,20220822,000000,36.9777,37.1072,36.4399,36.5196,72589.742995101,0
+OPY.US,D,20220823,000000,36.659,36.9179,36.2407,36.2607,66596.1589756,0
+OPY.US,D,20220824,000000,36.4499,36.9677,36.0516,36.6092,39481.943985052,0
+OPY.US,D,20220825,000000,36.8881,37.2566,36.2806,36.8482,44811.805599311,0
+OPY.US,D,20220826,000000,36.9877,37.0474,36.41,36.4798,55618.130145779,0
+OPY.US,D,20220829,000000,36.181,36.5262,35.7428,36.2507,38649.529652305,0
+OPY.US,D,20220830,000000,36.5395,36.5395,35.7926,36.0914,46671.433276328,0
+OPY.US,D,20220831,000000,36.1312,36.3802,35.9718,36.1511,37629.345138347,0
+OPY.US,D,20220901,000000,36.0914,36.4189,35.2349,36.1312,55041.766060138,0
+OPY.US,D,20220902,000000,36.4499,36.6291,35.3544,35.5735,71303.467047877,0
+OPY.US,D,20220906,000000,35.6133,36.2308,34.6075,34.727,81302.480227001,0
+OPY.US,D,20220907,000000,34.6174,34.8465,28.7615,30.0363,710625.78991875,0
+OPY.US,D,20220908,000000,30.2952,31.3512,29.4487,30.9226,191515.54364875,0
+OPY.US,D,20220909,000000,30.8629,32.5757,30.8629,32.4962,97973.861610109,0
+OPY.US,D,20220912,000000,31.8887,32.7252,30.1956,32.6356,195589.25287427,0
+OPY.US,D,20220913,000000,31.6895,31.8488,30.3352,30.4147,127369.43409644,0
+OPY.US,D,20220914,000000,30.7832,31.0521,29.389,30.6139,174751.78335296,0
+OPY.US,D,20220915,000000,30.7235,31.9683,30.6637,31.9086,105052.89785361,0
+OPY.US,D,20220916,000000,31.5501,32.536,31.0116,32.4264,240726.3929052,0
+OPY.US,D,20220919,000000,32.2472,33.4423,32.2472,33.4223,124193.40691371,0
+OPY.US,D,20220920,000000,33.1734,33.3686,32.3966,32.9543,100743.22075331,0
+OPY.US,D,20220921,000000,33.0837,33.4273,32.8746,33.0339,69243.01564764,0
+OPY.US,D,20220922,000000,33.0041,33.1136,32.0978,32.1675,75328.978579822,0
+OPY.US,D,20220923,000000,32.0181,32.0779,31.2314,31.4803,117090.27182342,0
+OPY.US,D,20220926,000000,31.4903,32.3169,31.3409,32.0082,65864.156504463,0
+OPY.US,D,20220927,000000,32.2173,32.2173,30.833,31.5202,85338.032945107,0
+OPY.US,D,20220928,000000,31.6795,32.3368,31.2314,32.0082,56839.138382957,0
+OPY.US,D,20220929,000000,31.7094,31.7094,30.5093,31.2513,81168.93245106,0
+OPY.US,D,20220930,000000,31.2413,31.6098,30.5542,30.8529,80097.537887681,0
+OPY.US,D,20221003,000000,31.2314,31.4715,30.6239,30.7334,58891.556834265,0
+OPY.US,D,20221004,000000,31.0123,31.6745,30.9724,31.5003,73341.82783856,0
+OPY.US,D,20221005,000000,31.2812,31.2861,30.3749,30.6637,33274.482700322,0
+OPY.US,D,20221006,000000,30.5143,30.6936,29.9666,30.4944,51285.358317308,0
+OPY.US,D,20221007,000000,30.3052,30.3052,28.8213,28.9408,65825.999997052,0
+OPY.US,D,20221010,000000,28.9508,29.2396,28.642,28.6819,45530.754528438,0
+OPY.US,D,20221011,000000,28.6819,29.1599,28.3931,28.6122,30037.204282015,0
+OPY.US,D,20221012,000000,28.4229,29.1101,28.3034,28.7615,35061.81383698,0
+OPY.US,D,20221013,000000,28.6719,29.9865,28.2935,29.857,37399.401975261,0
+OPY.US,D,20221014,000000,30.0662,30.2554,29.1699,29.2396,48341.282534902,0
+OPY.US,D,20221017,000000,29.8072,30.2853,29.2495,29.6379,48935.720755633,0
+OPY.US,D,20221018,000000,29.9666,30.4695,29.8868,30.096,38355.322897788,0
+OPY.US,D,20221019,000000,29.9965,30.0164,28.7715,29.389,38703.752057575,0
+OPY.US,D,20221020,000000,29.4188,29.6529,28.8113,28.9508,26940.502469963,0
+OPY.US,D,20221021,000000,29.2097,29.9168,28.9806,29.6678,38076.177922512,0
+OPY.US,D,20221024,000000,29.7375,29.9643,29.2197,29.7076,59298.224873785,0
+OPY.US,D,20221025,000000,29.9367,30.8629,29.5583,30.5143,56956.62026104,0
+OPY.US,D,20221026,000000,30.6637,31.6496,30.6637,31.311,37295.977757802,0
+OPY.US,D,20221027,000000,31.5301,32.3966,31.0322,31.2115,38672.624380475,0
+OPY.US,D,20221028,000000,31.3011,33.1435,31.1019,32.6655,35364.053540426,0
+OPY.US,D,20221031,000000,32.8248,34.6772,32.8248,34.2788,70669.868201118,0
+OPY.US,D,20221101,000000,34.5378,35.4739,34.229,35.215,52097.690277732,0
+OPY.US,D,20221102,000000,35.1652,36.4688,34.6373,35.4639,60500.154857257,0
+OPY.US,D,20221103,000000,34.9759,36.5295,34.9759,36.1312,41619.712518729,0
+OPY.US,D,20221104,000000,36.6391,37.2864,36.2308,36.9179,36453.522238894,0
+OPY.US,D,20221107,000000,37.0375,38.5313,37.0375,38.1827,57471.7331111,0
+OPY.US,D,20221108,000000,38.3122,38.3122,35.932,36.42,30610.556011808,0
+OPY.US,D,20221109,000000,36.16,36.91,35.52,36.56,35058,0
+OPY.US,D,20221110,000000,37.64,38.4,37.4963,38.07,29537,0
+OPY.US,D,20221111,000000,38,39.03,37.88,38.26,34922,0
+OPY.US,D,20221114,000000,38.1,38.1,36.94,37.44,34886,0
+OPY.US,D,20221115,000000,37.77,38.7,37.45,38.07,38173,0
+OPY.US,D,20221116,000000,37.91,38.54,37.86,37.99,27589,0
+OPY.US,D,20221117,000000,37.49,38.33,37.49,38.27,31655,0
+OPY.US,D,20221118,000000,39.06,39.16,38.54,38.96,20251,0
+OPY.US,D,20221121,000000,39.11,39.955,39.11,39.91,41075,0
+OPY.US,D,20221122,000000,39.89,40.805,39.89,40.64,44168,0
+OPY.US,D,20221123,000000,40.48,41.03,40.17,40.75,23881,0
+OPY.US,D,20221125,000000,40.73,41.454,40.73,41.03,13227,0
+OPY.US,D,20221128,000000,41.12,41.37,40.3,40.65,39259,0
+OPY.US,D,20221129,000000,40.6,41.5902,40.6,41.13,24520,0
+OPY.US,D,20221130,000000,40.86,41.74,40.455,41.66,27107,0
+OPY.US,D,20221201,000000,41.55,43.27,40.68,42.74,64085,0
+OPY.US,D,20221202,000000,42.36,43.005,40.66,42.47,54296,0
+OPY.US,D,20221205,000000,42.21,42.45,40.7,41.14,36236,0
+OPY.US,D,20221206,000000,41.04,41.43,40.26,41.17,105969,0
+OPY.US,D,20221207,000000,41.14,41.6,40.66,40.79,34363,0
+OPY.US,D,20221208,000000,41.14,41.395,40.13,40.44,33421,0
+OPY.US,D,20221209,000000,40.55,40.62,39.5,40.31,26435,0
+OPY.US,D,20221212,000000,40.43,40.66,39.61,40.43,49251,0
+OPY.US,D,20221213,000000,41.47,41.53,40.08,40.29,64619,0
+OPY.US,D,20221214,000000,40.81,45.84,40.81,41.32,124192,0
+OPY.US,D,20221215,000000,41.18,41.99,40.26,41.84,106380,0
+OPY.US,D,20221216,000000,41.22,42.23,40.98,41.92,110951,0
+OPY.US,D,20221219,000000,42.06,42.06,40.61,40.96,94319,0
+OPY.US,D,20221220,000000,40.98,41.36,40.43,40.91,85459,0
+OPY.US,D,20221221,000000,41.16,42.2173,41.12,41.62,47920,0
+OPY.US,D,20221222,000000,41.61,42.05,40.74,41.94,64163,0
+OPY.US,D,20221223,000000,42.17,43.485,42.03,42.76,86113,0
+OPY.US,D,20221227,000000,43.07,43.61,42.4,43.02,69819,0
+OPY.US,D,20221228,000000,43.19,43.37,42.325,42.6,66882,0
+OPY.US,D,20221229,000000,42.95,43.125,42.37,42.71,90980,0
+OPY.US,D,20221230,000000,42.62,42.825,42.25,42.33,68886,0
+OPY.US,D,20230103,000000,42.52,43.94,42.34,43.73,168186,0
+OPY.US,D,20230104,000000,44.23,44.45,43.69,43.82,94222,0
+OPY.US,D,20230105,000000,43.6,44.85,42.74,44.61,45288,0
+OPY.US,D,20230106,000000,44.7,46.15,44.7,45.33,62848,0
+OPY.US,D,20230109,000000,45.5,45.585,44.28,44.53,47028,0
+OPY.US,D,20230110,000000,44.56,45.62,44.39,45.3,43897,0
+OPY.US,D,20230111,000000,45.63,45.67,44.95,45.04,45615,0
+OPY.US,D,20230112,000000,45.35,45.79,44.8,45.6,50985,0
+OPY.US,D,20230113,000000,45.36,45.9099,45,45.48,66442,0
+OPY.US,D,20230117,000000,45.48,46.81,45.4233,46.62,163091,0
+OPY.US,D,20230118,000000,46.53,47.3,45.79,45.97,174540,0
+OPY.US,D,20230119,000000,45.63,47.9,45.56,47.27,176393,0
+OPY.US,D,20230120,000000,47.66,47.79,46.88,47.11,107275,0
+OPY.US,D,20230123,000000,47.23,48.0455,46.8481,47.92,81015,0
+OPY.US,D,20230124,000000,47.8,48.39,47.2,48.32,113085,0
+OPY.US,D,20230125,000000,48.33,48.33,47.28,47.76,51185,0
+OPY.US,D,20230126,000000,47.76,48.06,47.22,47.96,80172,0
+OPY.US,D,20230127,000000,48.31,49.32,47.19,47.23,144706,0
+OPY.US,D,20230130,000000,47.3,47.63,46.46,47.12,81601,0
+OPY.US,D,20230131,000000,47.23,47.89,46.57,47.61,66051,0
+OPY.US,D,20230201,000000,47.23,47.59,46.2751,46.78,121207,0
+OPY.US,D,20230202,000000,47.15,47.93,45.9,46.69,151336,0
+OPY.US,D,20230203,000000,46.3,47.33,46.3,47.09,110414,0
+OPY.US,D,20230206,000000,46.97,46.9828,45.87,46.48,97327,0
+OPY.US,D,20230207,000000,46.23,46.71,45.5,46.57,62133,0
+OPY.US,D,20230208,000000,46.09,46.81,46.09,46.63,69786,0
+OPY.US,D,20230209,000000,46.71,47.07,45.835,46.06,83217,0
+OPY.US,D,20230210,000000,46,46.37,45.23,45.8,109306,0
+OPY.US,D,20230213,000000,45.82,46.63,45.82,46.51,111669,0
+OPY.US,D,20230214,000000,46.51,46.885,45.9,46.51,96801,0
+OPY.US,D,20230215,000000,46.28,46.75,46.14,46.68,77258,0
+OPY.US,D,20230216,000000,46.35,47.2381,46.27,46.65,209890,0
+OPY.US,D,20230217,000000,46.92,47.94,46.3776,47.9,95454,0
+OPY.US,D,20230221,000000,47.68,47.92,44.43,44.43,218117,0
+OPY.US,D,20230222,000000,44.37,44.95,44.02,44.6,89721,0
+OPY.US,D,20230223,000000,44.69,45.1,43.94,44.34,86506,0
+OPY.US,D,20230224,000000,44,44.67,43.19,44.6,99453,0
+OPY.US,D,20230227,000000,44.74,45.18,43.9,44.13,67653,0
+OPY.US,D,20230228,000000,44.18,44.75,44.05,44.09,69127,0
+OPY.US,D,20230301,000000,43.98,44.36,43.47,43.66,102842,0
+OPY.US,D,20230302,000000,43.35,44.7699,42.91,44.63,69766,0
+OPY.US,D,20230303,000000,44.77,44.99,44.33,44.54,107125,0
+OPY.US,D,20230306,000000,44.66,44.79,43.74,44.35,161779,0
+OPY.US,D,20230307,000000,44.33,44.6,43.67,43.71,81319,0
+OPY.US,D,20230308,000000,43.42,43.87,42.3,42.3,82143,0
+OPY.US,D,20230309,000000,42.07,42.32,40.86,40.9,79819,0
+OPY.US,D,20230310,000000,40.22,40.63,39.33,39.48,88003,0
+OPY.US,D,20230313,000000,38.55,39.4,38.12,38.13,64700,0
+OPY.US,D,20230314,000000,39.32,40.74,39.32,39.88,74156,0
+OPY.US,D,20230315,000000,38.81,39.27,38.44,39.16,94247,0
+OPY.US,D,20230316,000000,38.74,41.28,38.74,40.64,94079,0
+OPY.US,D,20230317,000000,40.24,40.24,39.15,39.18,76289,0
+OPY.US,D,20230320,000000,39.56,40.02,39.15,39.34,40926,0
+OPY.US,D,20230321,000000,40.08,40.55,39.63,39.74,68390,0
+OPY.US,D,20230322,000000,39.7,40.135,38.77,38.85,72566,0
+OPY.US,D,20230323,000000,39.01,39.305,37.915,38.21,67687,0
+OPY.US,D,20230324,000000,37.78,38.53,37.41,38.31,59207,0
+OPY.US,D,20230327,000000,38.86,39.07,38.56,38.56,41410,0
+OPY.US,D,20230328,000000,38.51,38.91,38.22,38.62,52720,0
+OPY.US,D,20230329,000000,38.87,38.93,38.454,38.84,27565,0
+OPY.US,D,20230330,000000,38.96,38.97,38.05,38.41,62565,0
+OPY.US,D,20230331,000000,38.57,39.27,38.28,39.15,57652,0
+OPY.US,D,20230403,000000,39.15,39.15,38.295,38.52,61927,0
+OPY.US,D,20230404,000000,38.75,38.75,37.14,37.33,46007,0
+OPY.US,D,20230405,000000,36.97,37.24,36.5,36.7,44669,0
+OPY.US,D,20230406,000000,36.7,37.0427,36.49,36.77,58664,0
+OPY.US,D,20230410,000000,36.79,37.18,36.6,36.91,61231,0
+OPY.US,D,20230411,000000,37.12,37.83,37.1,37.1,46101,0
+OPY.US,D,20230412,000000,37.33,37.33,36.75,36.87,27811,0
+OPY.US,D,20230413,000000,36.93,37.36,36.89,37.01,27958,0
+OPY.US,D,20230414,000000,37.36,37.36,36.59,36.7,32332,0
+OPY.US,D,20230417,000000,36.7,37.31,36.53,37.25,39680,0
+OPY.US,D,20230418,000000,37.49,38.28,37.309,38.19,44774,0
+OPY.US,D,20230419,000000,38.06,39.09,38.06,39.04,40279,0
+OPY.US,D,20230420,000000,38.95,39.565,38.95,39.53,41415,0
+OPY.US,D,20230421,000000,39.66,39.935,38.95,38.99,40869,0
+OPY.US,D,20230424,000000,39.11,39.37,38.7,38.94,46490,0
+OPY.US,D,20230425,000000,38.88,39.26,38.38,38.89,44672,0
+OPY.US,D,20230426,000000,38.63,38.81,37.57,38.09,50617,0
+OPY.US,D,20230427,000000,38.1,38.4184,37.76,38.18,25365,0
+OPY.US,D,20230428,000000,37.86,38.345,37.33,37.39,49938,0
+OPY.US,D,20230501,000000,37.22,38.44,37.22,37.76,43047,0
+OPY.US,D,20230502,000000,37.45,37.45,36.215,36.88,73035,0
+OPY.US,D,20230503,000000,37.04,38.11,36.75,37.45,51347,0
+OPY.US,D,20230504,000000,37.22,37.22,35.745,35.9,76050,0
+OPY.US,D,20230505,000000,36.43,37.14,36.43,36.93,54215,0
+OPY.US,D,20230508,000000,37.15,37.88,37.03,37.54,55724,0
+OPY.US,D,20230509,000000,37.2,38.17,37,37.95,32067,0
+OPY.US,D,20230510,000000,38.55,38.55,36.86,37.27,70817,0
+OPY.US,D,20230511,000000,36.77,36.98,36.28,36.76,43664,0
+OPY.US,D,20230512,000000,36.86,37.06,36.62,36.94,27405,0
+OPY.US,D,20230515,000000,36.96,37.61,36.91,36.96,35010,0
+OPY.US,D,20230516,000000,36.87,36.96,36.43,36.46,21066,0
+OPY.US,D,20230517,000000,36.68,37.55,36.55,37.29,36184,0
+OPY.US,D,20230518,000000,37.21,37.79,37.085,37.66,39387,0
+OPY.US,D,20230519,000000,37.51,37.71,36.65,37.66,53877,0
+OPY.US,D,20230522,000000,37.84,38.02,37.39,37.66,49386,0
+OPY.US,D,20230523,000000,37.75,38.19,37.645,37.87,30235,0
+OPY.US,D,20230524,000000,37.84,37.84,37.2,37.27,33834,0
+OPY.US,D,20230525,000000,37.27,37.465,36.87,37,25309,0
+OPY.US,D,20230526,000000,37,37.5911,36.99,37.1,30946,0
+OPY.US,D,20230530,000000,36.96,37,35.96,36.02,26178,0
+OPY.US,D,20230531,000000,38.39,39.7,38.21,39.21,141426,0
+OPY.US,D,20230601,000000,38.81,39.09,38.2,39.08,78855,0
+OPY.US,D,20230602,000000,39.51,39.66,39.06,39.15,64480,0
+OPY.US,D,20230605,000000,38.82,39.045,38.45,38.71,54086,0
+OPY.US,D,20230606,000000,38.53,40.5,38.5,40.01,56494,0
+OPY.US,D,20230607,000000,40.08,40.97,40.02,40.51,82990,0
+OPY.US,D,20230608,000000,40.28,40.28,39.35,39.65,56900,0
+OPY.US,D,20230609,000000,39.42,39.505,38.54,39.41,72283,0
+OPY.US,D,20230612,000000,39.42,39.73,38.94,39.11,65110,0
+OPY.US,D,20230613,000000,39.19,39.73,39.19,39.42,63562,0
+OPY.US,D,20230614,000000,39.5,39.6,39.0802,39.15,63337,0
+OPY.US,D,20230615,000000,39.05,39.73,38.9,39.6,52937,0
+OPY.US,D,20230616,000000,39.81,40.405,39.52,40.05,131621,0
+OPY.US,D,20230620,000000,39.8,39.83,38.85,39.03,104044,0
+OPY.US,D,20230621,000000,39.01,39.64,39.01,39.16,69901,0
+OPY.US,D,20230622,000000,39.02,39.89,38.81,39.77,96595,0
+OPY.US,D,20230623,000000,39.6,40.47,39.42,39.46,1173354,0
+OPY.US,D,20230626,000000,39.59,40.07,38.53,39.41,134583,0
+OPY.US,D,20230627,000000,39.5,39.93,39.48,39.5,105842,0
+OPY.US,D,20230628,000000,39.55,39.89,39.37,39.65,85364,0
+OPY.US,D,20230629,000000,39.75,41.59,39.75,40.69,101684,0
+OPY.US,D,20230630,000000,40.91,40.91,39.94,40.18,81748,0
+OPY.US,D,20230703,000000,40.4,40.48,39.895,39.98,17388,0
+OPY.US,D,20230705,000000,39.91,39.91,39.34,39.62,62386,0
+OPY.US,D,20230706,000000,39.38,39.475,38.57,38.63,53834,0
+OPY.US,D,20230707,000000,38.68,39.145,38.35,39.11,71370,0
+OPY.US,D,20230710,000000,38.97,39.59,38.78,39.3,27049,0
+OPY.US,D,20230711,000000,39.45,39.95,38.8246,39.94,44528,0
+OPY.US,D,20230712,000000,40.34,40.955,40.26,40.8,39522,0
+OPY.US,D,20230713,000000,40.76,41.51,40.71,41.42,32115,0
+OPY.US,D,20230714,000000,41.36,41.36,40.225,40.68,26810,0
+OPY.US,D,20230717,000000,40.5,41.4064,40.49,40.92,35599,0
+OPY.US,D,20230718,000000,40.93,42.38,40.93,42.33,40351,0
+OPY.US,D,20230719,000000,42.36,42.36,41.53,42.28,38317,0
+OPY.US,D,20230720,000000,42.39,42.41,41.855,42.02,29703,0
+OPY.US,D,20230721,000000,42.18,42.245,41.82,41.98,19244,0
+OPY.US,D,20230724,000000,41.84,42.41,41.0712,42.32,21400,0
+OPY.US,D,20230725,000000,42.04,42.12,40.9018,41.27,39870,0
+OPY.US,D,20230726,000000,41.23,41.67,40.985,41.25,24997,0
+OPY.US,D,20230727,000000,41.25,41.25,39.981,40.39,28961,0
+OPY.US,D,20230728,000000,40.44,40.56,39.555,40.46,57885,0
+OPY.US,D,20230731,000000,40.34,40.34,38.11,38.11,38412,0
+OPY.US,D,20230801,000000,38.2,38.7903,38,38.3,30563,0
+OPY.US,D,20230802,000000,38,38.43,37.8,38.35,35475,0
+OPY.US,D,20230803,000000,38.35,38.445,38.06,38.16,31599,0
+OPY.US,D,20230804,000000,38.09,38.6,38,38.14,30836,0
+OPY.US,D,20230807,000000,38.22,39,38.02,38.9,26863,0
+OPY.US,D,20230808,000000,38.4,38.739,37.71,38.65,31107,0
+OPY.US,D,20230809,000000,38.38,38.715,38.16,38.28,31772,0
+OPY.US,D,20230810,000000,38.23,38.98,37.78,38.52,28050,0
+OPY.US,D,20230811,000000,38.31,38.66,38.1,38.51,29847,0
+OPY.US,D,20230814,000000,38.22,38.62,37.86,38.49,36558,0
+OPY.US,D,20230815,000000,38.31,38.68,38.12,38.53,23891,0
+OPY.US,D,20230816,000000,38.735,39.27,38.64,38.74,25103,0
+OPY.US,D,20230817,000000,38.73,38.755,38.27,38.4,22043,0
+OPY.US,D,20230818,000000,38.16,38.78,38.14,38.62,24111,0
+OPY.US,D,20230821,000000,38.67,38.67,38.07,38.09,25147,0
+OPY.US,D,20230822,000000,38.16,38.24,37.5,37.67,26670,0
+OPY.US,D,20230823,000000,37.55,38.195,37.3436,37.88,13964,0
+OPY.US,D,20230824,000000,37.94,38.6,37.94,38.14,22734,0
+OPY.US,D,20230825,000000,38.34,38.6427,38.03,38.39,26131,0
+OPY.US,D,20230828,000000,38.41,38.84,37.6,38.57,18980,0
+OPY.US,D,20230829,000000,38.58,39.125,37.96,38.73,16653,0
+OPY.US,D,20230830,000000,38.64,39.05,38.45,38.59,21380,0
+OPY.US,D,20230831,000000,38.54,38.6,37.9,38.1,19313,0
+OPY.US,D,20230901,000000,38.23,38.74,38.02,38.39,29384,0
+OPY.US,D,20230905,000000,38.23,38.305,37.19,37.35,32029,0
+OPY.US,D,20230906,000000,37.11,37.6,36.47,36.99,35421,0
+OPY.US,D,20230907,000000,36.77,37.64,36.77,37.58,24530,0
+OPY.US,D,20230908,000000,37.6,38.29,37.58,37.85,29985,0
+OPY.US,D,20230911,000000,38.11,38.11,36.84,36.88,13521,0
+OPY.US,D,20230912,000000,36.87,38.485,36.76,38.26,64142,0
+OPY.US,D,20230913,000000,38.36,38.74,37.76,38.2,81186,0
+OPY.US,D,20230914,000000,38.25,38.9,38.05,38.44,66764,0
+OPY.US,D,20230915,000000,38.15,38.74,38,38.19,47822,0
+OPY.US,D,20230918,000000,38.32,38.56,37.84,38.42,17768,0
+OPY.US,D,20230919,000000,38.29,39,38.1,38.7,21113,0
+OPY.US,D,20230920,000000,38.89,39.0434,37.78,37.78,17090,0
+OPY.US,D,20230921,000000,37.83,38.09,37.29,37.92,57537,0
+OPY.US,D,20230922,000000,37.77,38.28,37.45,37.46,25516,0
+OPY.US,D,20230925,000000,37.33,38.0686,37.155,37.94,40600,0
+OPY.US,D,20230926,000000,37.68,38.283,37.4201,37.46,102264,0
+OPY.US,D,20230927,000000,37.55,38.425,37.55,37.65,60135,0
+OPY.US,D,20230928,000000,37.83,38.3,37.46,37.58,63745,0
+OPY.US,D,20230929,000000,37.75,38.7899,37.75,38.31,55531,0
+OPY.US,D,20231002,000000,38.33,38.33,36.72,37.06,21802,0
+OPY.US,D,20231003,000000,36.72,37.37,36.27,36.75,72908,0
+OPY.US,D,20231004,000000,36.75,37.1435,36.11,37.05,109864,0
+OPY.US,D,20231005,000000,36.98,37.305,36.18,36.23,51159,0
+OPY.US,D,20231006,000000,36.14,36.96,36.1,36.61,51430,0
+OPY.US,D,20231009,000000,36.25,37.52,36.25,37.05,34238,0
+OPY.US,D,20231010,000000,37.27,37.55,36.56,36.64,63110,0
+OPY.US,D,20231011,000000,36.89,37.08,36.31,36.76,92576,0
+OPY.US,D,20231012,000000,36.73,37,36.235,36.41,76529,0
+OPY.US,D,20231013,000000,36.61,36.8,35.52,36.16,99680,0
+OPY.US,D,20231016,000000,36.32,36.98,36.32,36.41,33676,0
+OPY.US,D,20231017,000000,36.36,37.0086,36.2,36.8,58434,0
+OPY.US,D,20231018,000000,36.483,37.11,35.615,35.74,26841,0
+OPY.US,D,20231019,000000,35.75,36.07,35.35,35.45,33607,0
+OPY.US,D,20231020,000000,35.5388,35.85,35.1,35.13,29765,0
+OPY.US,D,20231023,000000,35,35,34.135,34.47,34836,0
+OPY.US,D,20231024,000000,34.61,34.72,33.77,33.91,23456,0
+OPY.US,D,20231025,000000,33.56,33.77,33.15,33.64,25728,0
+OPY.US,D,20231026,000000,32.8249,34.17,32.8249,33.79,31534,0
+OPY.US,D,20231027,000000,33.44,34.61,33.44,33.71,41834,0
+OPY.US,D,20231030,000000,33.745,34.7,33.17,34.49,35092,0
+OPY.US,D,20231031,000000,34.55,35.17,34.21,35.07,40056,0
+OPY.US,D,20231101,000000,35.11,36.13,35.11,35.68,152999,0
+OPY.US,D,20231102,000000,35.74,36.585,35.57,36.33,85262,0
+OPY.US,D,20231103,000000,36.76,37.475,36,36.58,41049,0
+OPY.US,D,20231106,000000,36.64,37.517,36.28,37.31,34966,0
+OPY.US,D,20231107,000000,37.8699,37.9999,37.29,37.32,26597,0
+OPY.US,D,20231108,000000,37.2,37.57,36.85,37.27,66746,0
+OPY.US,D,20231109,000000,36.95,37.8,36.95,37.48,34576,0
+OPY.US,D,20231110,000000,37.5,38.445,37.49,38.15,40589,0
+OPY.US,D,20231113,000000,37.82,38.5,37.805,37.95,91648,0
+OPY.US,D,20231114,000000,38.42,38.9443,38.24,38.68,90469,0
+OPY.US,D,20231115,000000,38.54,39.26,38.29,39.02,106285,0
+OPY.US,D,20231116,000000,39.26,39.6465,38.65,39.11,117780,0
+OPY.US,D,20231117,000000,39.29,39.92,38.8625,38.97,67148,0
+OPY.US,D,20231120,000000,39.01,39.62,38.4,39.62,93469,0
+OPY.US,D,20231121,000000,39.46,39.649,39.16,39.39,46137,0
+OPY.US,D,20231122,000000,39.68,40.39,39.46,39.98,98124,0
+OPY.US,D,20231124,000000,40.13,41.2678,40.13,40.81,57909,0
+OPY.US,D,20231127,000000,40.68,41.1937,40.485,40.61,81509,0
+OPY.US,D,20231128,000000,40.7,40.9299,39.77,39.98,72663,0
+OPY.US,D,20231129,000000,40.36,40.6085,39.67,39.72,32699,0
+OPY.US,D,20231130,000000,39.71,40.42,39.64,39.81,33612,0
+OPY.US,D,20231201,000000,39.71,40.79,39.71,40.44,100071,0
+OPY.US,D,20231204,000000,40.46,40.92,40.41,40.85,40804,0
+OPY.US,D,20231205,000000,40.75,41.2663,40.71,40.79,57020,0
+OPY.US,D,20231206,000000,41.05,41.31,40.0515,40.41,44417,0
+OPY.US,D,20231207,000000,40.42,41.1216,40.42,40.87,32756,0
+OPY.US,D,20231208,000000,40.88,41.2199,39.1927,41.05,29957,0
+OPY.US,D,20231211,000000,40.81,41,40.4113,40.63,27523,0
+OPY.US,D,20231212,000000,40.51,40.8915,40.045,40.46,23495,0
+OPY.US,D,20231213,000000,40.29,40.9399,39.92,40.44,57725,0
+OPY.US,D,20231214,000000,40.91,41.35,40.7,40.7,37688,0
+OPY.US,D,20231215,000000,40.52,41.02,40.2275,40.27,39093,0
+OPY.US,D,20231218,000000,40.22,40.62,39.5,40.07,75098,0
+OPY.US,D,20231219,000000,40.12,41.23,40.05,40.88,67745,0
+OPY.US,D,20231220,000000,41.145,41.44,40.26,40.33,56141,0
+OPY.US,D,20231221,000000,40.45,41.0578,40.24,40.87,43733,0
+OPY.US,D,20231222,000000,40.97,41.68,40.61,41.07,74656,0
+OPY.US,D,20231226,000000,40.8,41.5,40.55,41.22,32539,0
+OPY.US,D,20231227,000000,41.04,41.3756,40.95,41.3,20588,0
+OPY.US,D,20231228,000000,41.3722,41.85,41.28,41.71,61156,0
+OPY.US,D,20231229,000000,41.68,41.91,41.15,41.32,32390,0
+OPY.US,D,20240102,000000,40.95,41.38,40.82,41.31,35688,0
+OPY.US,D,20240103,000000,40.94,41.1599,40.51,40.66,57308,0
+OPY.US,D,20240104,000000,40.75,41.48,40.75,40.91,57850,0
+OPY.US,D,20240105,000000,40.76,41.255,40.76,40.78,23968,0
+OPY.US,D,20240108,000000,40.63,40.64,40.03,40.57,65480,0
+OPY.US,D,20240109,000000,40.36,40.38,39.39,39.39,45340,0
+OPY.US,D,20240110,000000,39.13,39.44,38.98,39.43,25826,0
+OPY.US,D,20240111,000000,39.415,39.6298,39.05,39.41,19620,0
+OPY.US,D,20240112,000000,39.69,39.9,38.57,39.27,28044,0
+OPY.US,D,20240116,000000,39.07,39.22,37.91,38.27,37038,0
+OPY.US,D,20240117,000000,38.12,38.84,38.12,38.84,55734,0
+OPY.US,D,20240118,000000,39.01,39.19,38.23,38.72,17243,0
+OPY.US,D,20240119,000000,38.58,39.04,38.35,38.94,27124,0
+OPY.US,D,20240122,000000,39.17,39.5077,38.75,38.99,18982,0
+OPY.US,D,20240123,000000,38.83,39.47,38.36,39.25,45339,0
+OPY.US,D,20240124,000000,39.57,39.57,38.735,38.88,22824,0
+OPY.US,D,20240125,000000,38.86,39.89,38.427,39.89,57008,0
+OPY.US,D,20240126,000000,39.98,39.98,38.72,38.85,45065,0
+OPY.US,D,20240129,000000,37.89,38.58,37.89,38.57,37581,0
+OPY.US,D,20240130,000000,38.32,38.82,38,38.31,69563,0
+OPY.US,D,20240131,000000,38.35,38.6399,37.28,37.38,41517,0
+OPY.US,D,20240201,000000,37.23,38.89,37.23,38.51,62914,0
+OPY.US,D,20240202,000000,38.3693,39.33,38.125,38.79,36424,0
+OPY.US,D,20240205,000000,38.35,38.75,37.99,38.56,33526,0
+OPY.US,D,20240206,000000,38.23,38.7999,38.23,38.4,34014,0
+OPY.US,D,20240207,000000,38.34,38.74,37.925,38.56,31505,0
+OPY.US,D,20240208,000000,38.53,38.785,37.93,38.77,34396,0
+OPY.US,D,20240209,000000,38.56,39.27,38.08,39.08,23999,0
+OPY.US,D,20240212,000000,38.78,39.21,38.78,38.84,21474,0
+OPY.US,D,20240213,000000,38.43,38.43,37.52,37.67,37638,0
+OPY.US,D,20240214,000000,38.03,38.8798,37.53,38.71,32983,0
+OPY.US,D,20240215,000000,38.71,39.33,38.7,39.2,22952,0
+OPY.US,D,20240216,000000,38.85,39.39,38.8,39.09,46789,0
+OPY.US,D,20240220,000000,38.8,39.64,38.8,39.34,24635,0
+OPY.US,D,20240221,000000,39.44,39.73,38.87,39.26,21408,0
+OPY.US,D,20240222,000000,39.4,39.83,39.4,39.71,38204,0
+OPY.US,D,20240223,000000,39.9,40.3248,39.54,39.64,30373,0
+OPY.US,D,20240226,000000,39.42,39.67,39.07,39.08,17292,0
+OPY.US,D,20240227,000000,39.09,39.1764,38.61,38.75,22900,0
+OPY.US,D,20240228,000000,38.62,38.7594,37.83,37.94,33373,0
+OPY.US,D,20240229,000000,37.99,38.51,37.99,38.3,26130,0
+OPY.US,D,20240301,000000,38.21,38.67,38.03,38.59,27118,0
+OPY.US,D,20240304,000000,39.68,40.6312,38.24,38.25,88869,0
+OPY.US,D,20240305,000000,38.17,39.335,38.17,38.77,44795,0
+OPY.US,D,20240306,000000,39.14,39.33,38.58,38.59,42777,0
+OPY.US,D,20240307,000000,38.89,39.34,38.54,38.78,31348,0
+OPY.US,D,20240308,000000,38.8174,39.4,38.8174,39.07,26976,0
+OPY.US,D,20240311,000000,39.26,39.42,38.7,39.16,39056,0
+OPY.US,D,20240312,000000,38.7,39.32,38.7,39.1,32636,0
+OPY.US,D,20240313,000000,39.29,39.29,38.61,38.7,39753,0
+OPY.US,D,20240314,000000,38.52,38.62,37.73,37.73,28185,0
+OPY.US,D,20240315,000000,37.59,38.73,37.59,38.57,48860,0
+OPY.US,D,20240318,000000,38.43,38.57,37.3,37.3,37955,0
+OPY.US,D,20240319,000000,37.21,38.32,37.14,37.45,46927,0
+OPY.US,D,20240320,000000,37.49,39,37.37,38.96,44062,0
+OPY.US,D,20240321,000000,38.97,39.75,38.91,39.49,41993,0
+OPY.US,D,20240322,000000,39.64,39.74,39.21,39.65,30363,0
+OPY.US,D,20240325,000000,39.57,40.14,39.34,39.36,28763,0
+OPY.US,D,20240326,000000,39.36,39.71,39.13,39.36,26304,0
+OPY.US,D,20240327,000000,39.66,39.83,39.46,39.74,22761,0
+OPY.US,D,20240328,000000,40.07,40.2,39.88,39.92,27275,0
+OPY.US,D,20240401,000000,39.75,40,39.18,39.24,26392,0
+OPY.US,D,20240402,000000,38.96,39.18,38.25,38.54,30480,0
+OPY.US,D,20240403,000000,38.39,39.15,38.39,39.07,12471,0
+OPY.US,D,20240404,000000,39.11,39.355,38.25,38.33,16883,0
+OPY.US,D,20240405,000000,38.25,38.53,37.92,38.44,22477,0
+OPY.US,D,20240408,000000,38.72,38.76,38.32,38.38,14928,0
+OPY.US,D,20240409,000000,38.16,38.78,38.03,38.78,31303,0
+OPY.US,D,20240410,000000,38.63,38.63,37.59,38.26,26494,0
+OPY.US,D,20240411,000000,37.7801,38.18,37.76,37.92,16951,0
+OPY.US,D,20240412,000000,37.83,37.83,37.43,37.62,17540,0
+OPY.US,D,20240415,000000,37.95,38.1,37.31,37.42,22030,0
+OPY.US,D,20240416,000000,37.26,37.59,37.01,37.37,22178,0
+OPY.US,D,20240417,000000,37.5866,37.87,37.05,37.19,21049,0
+OPY.US,D,20240418,000000,37,37.48,36.93,37.48,22969,0
+OPY.US,D,20240419,000000,37.5,37.885,37.32,37.65,9973,0
+OPY.US,D,20240422,000000,37.78,38.14,37.549,38.01,13361,0
+OPY.US,D,20240423,000000,38.16,38.7138,38.09,38.7,19906,0
+OPY.US,D,20240424,000000,38.54,39.03,38.515,39.01,20712,0
+OPY.US,D,20240425,000000,38.93,38.99,38.51,38.96,17566,0
+OPY.US,D,20240426,000000,39.24,41.245,39.24,40.8,33889,0
+OPY.US,D,20240429,000000,41.18,41.705,40.62,41.28,24656,0
+OPY.US,D,20240430,000000,41.205,41.5,39.75,40.05,56486,0
+OPY.US,D,20240501,000000,40.02,41.197,40.02,40.55,27614,0
+OPY.US,D,20240502,000000,40.75,41.09,40.369,40.48,15254,0
+OPY.US,D,20240503,000000,40.96,40.96,40.52,40.83,14506,0
+OPY.US,D,20240506,000000,40.83,42.05,40.83,41.75,24241,0
+OPY.US,D,20240507,000000,41.66,42.07,41.5101,41.68,20640,0
+OPY.US,D,20240508,000000,41.235,42.74,41.235,42.39,25221,0
+OPY.US,D,20240509,000000,42.6,43,42.3501,42.68,40252,0
+OPY.US,D,20240510,000000,43,44.01,42.7,43.81,61237,0
+OPY.US,D,20240513,000000,43.81,44.1713,43.38,43.93,36364,0
+OPY.US,D,20240514,000000,44.24,44.24,43.6017,43.96,21902,0
+OPY.US,D,20240515,000000,44.4,46.235,44.158,46.12,81919,0
+OPY.US,D,20240516,000000,46.75,46.75,44.915,45.13,25617,0
+OPY.US,D,20240517,000000,45.33,45.53,44.6435,44.82,11279,0
+OPY.US,D,20240520,000000,44.52,45.02,44.07,44.12,19203,0
+OPY.US,D,20240521,000000,43.85,44.32,43.635,44.17,12753,0
+OPY.US,D,20240522,000000,44.5,44.56,43.55,44.28,40430,0
+OPY.US,D,20240523,000000,44.54,44.54,43.846,44.14,38963,0
+OPY.US,D,20240524,000000,44.42,45.53,44.17,45.37,29649,0
+OPY.US,D,20240528,000000,45.16,45.64,44.88,45.62,44442,0
+OPY.US,D,20240529,000000,45.43,46.1,44.9,45.01,29895,0
+OPY.US,D,20240530,000000,45.02,45.53,44.85,44.9,41111,0
+OPY.US,D,20240531,000000,45.19,45.95,44.55,45.68,55111,0
+OPY.US,D,20240603,000000,45.5691,45.94,45.1,45.77,19645,0
+OPY.US,D,20240604,000000,45.79,45.88,45.2119,45.42,42904,0
+OPY.US,D,20240605,000000,45.38,46.29,44.92,46.29,48076,0
+OPY.US,D,20240606,000000,46.41,47.16,46,46.82,26721,0
+OPY.US,D,20240607,000000,46.61,46.98,46.21,46.5,47825,0
+OPY.US,D,20240610,000000,46.34,47.3,46.0433,46.88,52685,0
+OPY.US,D,20240611,000000,46.59,46.59,45.92,45.92,35588,0
+OPY.US,D,20240612,000000,46.64,47,46.27,46.72,32199,0
+OPY.US,D,20240613,000000,46.55,46.7,45.54,45.8,64137,0
+OPY.US,D,20240614,000000,45.23,45.8,45,45.57,43587,0
+OPY.US,D,20240617,000000,45.49,46.52,45.45,46.41,41849,0
+OPY.US,D,20240618,000000,46.9,46.9,45.89,46.33,49251,0
+OPY.US,D,20240620,000000,45.73,46.54,45.73,46.12,61759,0
+OPY.US,D,20240621,000000,45.75,46.49,44.59,45.96,76407,0
+OPY.US,D,20240624,000000,46.02,46.57,45.6,46.4,72501,0
+OPY.US,D,20240625,000000,46.5758,47.405,45.94,46.41,136254,0
+OPY.US,D,20240626,000000,46.5549,46.762,46.14,46.67,41157,0
+OPY.US,D,20240627,000000,46.46,47.19,46.06,47.19,118960,0
+OPY.US,D,20240628,000000,47.61,47.93,46.91,47.91,74582,0
+OPY.US,D,20240701,000000,48.26,49.16,47.47,49.16,135739,0
+OPY.US,D,20240702,000000,49.22,49.8399,49.09,49.57,47688,0
+OPY.US,D,20240703,000000,49.72,50.01,49.13,49.38,24704,0
+OPY.US,D,20240705,000000,49.5,49.5,48.8,49.39,29851,0
+OPY.US,D,20240708,000000,49.4,50.1399,49.03,49.31,18975,0
+OPY.US,D,20240709,000000,49,49.65,48.98,49.19,49421,0
+OPY.US,D,20240710,000000,49.25,49.89,49.13,49.86,26105,0
+OPY.US,D,20240711,000000,50.38,51.1,50.04,51.1,36343,0
+OPY.US,D,20240712,000000,51.595,52.1,51.24,51.51,30650,0
+OPY.US,D,20240715,000000,51.99,53.57,51.99,52.46,43378,0
+OPY.US,D,20240716,000000,53,53.0533,52.4,52.5,30891,0
+OPY.US,D,20240717,000000,52.35,53.15,52.35,53.1,27942,0
+OPY.US,D,20240718,000000,53.25,53.95,52.395,52.69,32353,0
+OPY.US,D,20240719,000000,52.5,53.64,52.5,53.35,37436,0
+OPY.US,D,20240722,000000,53.5,54.85,53.3,54.79,38749,0
+OPY.US,D,20240723,000000,54.35,55.73,54.17,55,74439,0
+OPY.US,D,20240724,000000,55.12,55.62,54.51,54.74,104620,0
+OPY.US,D,20240725,000000,54.55,58.345,54.55,57.94,73907,0
+OPY.US,D,20240726,000000,56.79,57.45,52.1,52.94,138597,0
+OPY.US,D,20240729,000000,53.51,53.53,51.57,52.43,49729,0
+OPY.US,D,20240730,000000,52.19,52.85,49.9298,51.49,76182,0
+OPY.US,D,20240731,000000,51.45,51.7456,50.4399,51.42,36000,0
+OPY.US,D,20240801,000000,51.42,51.8679,50.0936,50.35,51781,0
+OPY.US,D,20240802,000000,49.31,49.89,48.5,49.49,63992,0
+OPY.US,D,20240805,000000,48,49.28,47.7,48.67,65839,0
+OPY.US,D,20240806,000000,48.42,49.4,48.09,48.83,40032,0
+OPY.US,D,20240807,000000,49.53,50.13,48.13,48.69,30424,0
+OPY.US,D,20240808,000000,49.17,49.34,48.369,49.33,42839,0
+OPY.US,D,20240809,000000,49.31,49.505,48.85,48.96,29790,0
+OPY.US,D,20240812,000000,48.96,48.96,48.31,48.83,30921,0
+OPY.US,D,20240813,000000,48.99,49.96,48.75,49.96,51415,0
+OPY.US,D,20240814,000000,49.97,50.8299,49.91,50.05,60382,0
+OPY.US,D,20240815,000000,50.89,51.55,50.22,50.41,61659,0
+OPY.US,D,20240816,000000,50.57,51.4,50.57,51.12,50754,0
+OPY.US,D,20240819,000000,51.05,51.29,50.6,51.06,30230,0
+OPY.US,D,20240820,000000,51.015,51.29,50.26,50.47,29892,0
+OPY.US,D,20240821,000000,50.85,51.71,50.05,51.62,57313,0
+OPY.US,D,20240822,000000,51.58,51.8,51.1139,51.37,26775,0
+OPY.US,D,20240823,000000,51.82,53.37,51.75,52.57,28878,0
+OPY.US,D,20240826,000000,53.11,53.43,51.67,51.8,25524,0
+OPY.US,D,20240827,000000,51.7118,51.81,51.174,51.71,23172,0
+OPY.US,D,20240828,000000,51.42,52.56,51.29,52.43,34573,0
+OPY.US,D,20240829,000000,52.5,53.27,51.92,52.65,28517,0
+OPY.US,D,20240830,000000,52.66,52.73,52.27,52.7,9616,0
+OPY.US,D,20240903,000000,52.56,52.56,51.35,51.64,27197,0
+OPY.US,D,20240904,000000,51.22,52.3,51.22,51.57,15500,0
+OPY.US,D,20240905,000000,51.35,51.79,51.18,51.45,15125,0
+OPY.US,D,20240906,000000,51.61,52.07,50.54,50.65,27598,0
+OPY.US,D,20240909,000000,50.84,51.25,50.39,50.5,34078,0
+OPY.US,D,20240910,000000,50.87,50.87,49.86,50.11,18545,0
+OPY.US,D,20240911,000000,49.78,50.12,48.815,50.11,31143,0
+OPY.US,D,20240912,000000,49.92,50.1109,49.4,49.63,20341,0
+OPY.US,D,20240913,000000,49.43,49.8925,48.77,49.56,50281,0
+OPY.US,D,20240916,000000,49.83,50.44,49.16,50.24,57181,0
+OPY.US,D,20240917,000000,50.3722,51.0199,50.2501,50.61,32742,0
+OPY.US,D,20240918,000000,49.98,51.29,49.61,50.09,86083,0
+OPY.US,D,20240919,000000,50.03,51.49,50.01,50.79,37016,0
+OPY.US,D,20240920,000000,50.44,50.8,49.9345,50.58,74865,0
+OPY.US,D,20240923,000000,50.58,50.662,50,50.07,13243,0
+OPY.US,D,20240924,000000,50.29,50.3125,49.72,50.02,14322,0
+OPY.US,D,20240925,000000,50.4799,50.4799,49.61,50.03,20373,0
+OPY.US,D,20240926,000000,50.76,50.76,50.14,50.36,19059,0
+OPY.US,D,20240927,000000,50.308,51.076,50.2006,50.47,30307,0
+OPY.US,D,20240930,000000,50.33,51.175,50.33,51.16,34172,0
+OPY.US,D,20241001,000000,50.1,51.1981,50.048,50.34,31256,0
+OPY.US,D,20241002,000000,50.51,50.94,49.98,50.09,22653,0
+OPY.US,D,20241003,000000,49.67,49.8,48.92,48.99,16536,0
+OPY.US,D,20241004,000000,49.37,49.55,48.89,49.27,21820,0
+OPY.US,D,20241007,000000,49.05,49.07,48.02,48.2,20260,0
+OPY.US,D,20241008,000000,48.41,48.75,48.03,48.29,17077,0
+OPY.US,D,20241009,000000,48.1,48.75,48.1,48.41,16922,0
+OPY.US,D,20241010,000000,48.09,48.26,47.39,47.59,15781,0
+OPY.US,D,20241011,000000,48.03,48.52,47.86,48.25,12770,0
+OPY.US,D,20241014,000000,48.6,48.65,48,48.23,13453,0
+OPY.US,D,20241015,000000,48.5,48.725,47.89,47.99,21700,0
+OPY.US,D,20241016,000000,48.4,49.29,48.06,48.58,16835,0
+OPY.US,D,20241017,000000,48.79,49.72,48.55,49.59,34630,0
+OPY.US,D,20241018,000000,49.97,50.68,49.5001,50.45,29905,0
+OPY.US,D,20241021,000000,50.89,50.93,48.74,49.03,18703,0
+OPY.US,D,20241022,000000,48.64,48.9899,48.31,48.93,12611,0
+OPY.US,D,20241023,000000,48.5,48.75,48.23,48.29,11120,0
+OPY.US,D,20241024,000000,48.5,48.545,47.9649,48.5,24876,0
+OPY.US,D,20241025,000000,49.26,54.42,49.26,54.05,83986,0
+OPY.US,D,20241028,000000,54.55,59.06,54.4389,57.64,79564,0
+OPY.US,D,20241029,000000,57.71,57.71,56.3347,57.25,39015,0
+OPY.US,D,20241030,000000,57.05,57.72,57.05,57.38,35549,0
+OPY.US,D,20241031,000000,57.53,57.53,56.29,56.43,32534,0
+OPY.US,D,20241101,000000,57.01,57.95,56.83,57.88,23058,0
+OPY.US,D,20241104,000000,58.15,59.16,57.245,58.84,37394,0
+OPY.US,D,20241105,000000,59,59.695,58.8274,59.26,33749,0
+OPY.US,D,20241106,000000,60.41,63.27,60.41,62.19,49658,0
+OPY.US,D,20241107,000000,62,62.38,61.25,61.25,51816,0
+OPY.US,D,20241108,000000,60.79,62.2,60.47,61.67,21857,0
+OPY.US,D,20241111,000000,61.85,62.27,61.285,61.51,25552,0
+OPY.US,D,20241112,000000,61.275,61.7,60.225,60.24,50464,0
+OPY.US,D,20241113,000000,60.415,60.415,59.31,59.39,26445,0
+OPY.US,D,20241114,000000,59.2,60.13,58.89,59.83,31153,0
+OPY.US,D,20241115,000000,60.31,60.31,59.3525,59.93,29528,0
+OPY.US,D,20241118,000000,59.28,60.5699,59.28,59.99,25176,0
+OPY.US,D,20241119,000000,59.0301,60.38,59.0301,60.06,12381,0
+OPY.US,D,20241120,000000,60.035,60.33,59.273,60.2,17655,0
+OPY.US,D,20241121,000000,60.285,61.86,60.275,61.47,19091,0
+OPY.US,D,20241122,000000,61.9,62.09,60.87,60.96,23885,0
+OPY.US,D,20241125,000000,61.12,61.74,60.77,60.85,25952,0
+OPY.US,D,20241126,000000,60.24,61.18,59.15,60.05,29542,0
+OPY.US,D,20241127,000000,60.85,61.6,60.19,61.6,21464,0
+OPY.US,D,20241129,000000,62.25,62.81,61.18,61.71,27238,0
+OPY.US,D,20241202,000000,62.0816,67.12,61.9675,65.69,105296,0
+OPY.US,D,20241203,000000,66.5,70.25,66.0999,67.36,96343,0
+OPY.US,D,20241204,000000,67.4837,67.4837,64.0286,65.35,39626,0
+OPY.US,D,20241205,000000,65.25,65.26,62.8693,64.19,39922,0
+OPY.US,D,20241206,000000,63.3197,63.99,62.5,63.42,28124,0
+OPY.US,D,20241209,000000,63.7748,64.08,62.5,63.26,34115,0
+OPY.US,D,20241210,000000,62.76,64.35,62.74,63.24,36766,0
+OPY.US,D,20241211,000000,63.48,64.4013,62.5654,63.91,47643,0
+OPY.US,D,20241212,000000,63.76,64.39,63.22,63.66,12812,0
+OPY.US,D,20241213,000000,63,63.77,62.7191,62.74,14733,0
+OPY.US,D,20241216,000000,61.26,63.695,61.26,63.18,21874,0
+OPY.US,D,20241217,000000,62.1,62.74,62.05,62.4,17669,0
+OPY.US,D,20241218,000000,62.52,63.31,61.1,61.1,39662,0
+OPY.US,D,20241219,000000,62.5,62.62,61.43,61.81,30746,0
+OPY.US,D,20241220,000000,61.995,63.47,61.14,62.45,42030,0
+OPY.US,D,20241223,000000,62.33,62.95,61.62,62.31,16198,0
+OPY.US,D,20241224,000000,62.74,64.25,62.69,63.45,13861,0
+OPY.US,D,20241226,000000,62.8601,65.57,62.8601,65.24,23715,0
+OPY.US,D,20241227,000000,64.23,65.07,64.08,64.53,23310,0
+OPY.US,D,20241230,000000,63.8355,65.45,63.15,64.85,21396,0
+OPY.US,D,20241231,000000,65.59,65.9,64.0801,64.09,19851,0
+OPY.US,D,20250102,000000,64.92,65.4967,64.6,64.78,26242,0
+OPY.US,D,20250103,000000,64.295,65.47,63.8601,65.01,15441,0
+OPY.US,D,20250106,000000,65.01,65.7,64.31,64.48,13265,0
+OPY.US,D,20250107,000000,64.6,64.6,62.77,63.6,23940,0
+OPY.US,D,20250108,000000,63.146,64.34,62.96,63.71,34903,0
+OPY.US,D,20250110,000000,62.3882,63.5803,61.76,62.42,15081,0
+OPY.US,D,20250113,000000,62.3,63.22,62.3,63.04,22811,0
+OPY.US,D,20250114,000000,63.35,63.74,62.577,63.74,32319,0
+OPY.US,D,20250115,000000,64.32,65.71,64.32,65.64,13065,0
+OPY.US,D,20250116,000000,66,68.2799,65.98,67.99,31320,0
+OPY.US,D,20250117,000000,68,69.1899,67.73,68.93,29096,0
+OPY.US,D,20250121,000000,69.805,72.76,69.61,72.32,33244,0
+OPY.US,D,20250122,000000,71.1429,71.88,70.195,70.78,18182,0
+OPY.US,D,20250123,000000,71.165,71.79,69.83,71.79,23919,0
+OPY.US,D,20250124,000000,71.68,72.88,71.45,72.76,18888,0
+OPY.US,D,20250127,000000,71.88,72.295,70.18,70.4,28325,0
+OPY.US,D,20250128,000000,69.88,71.4539,69.87,71.34,16852,0
+OPY.US,D,20250129,000000,72.024,73.07,70.84,72.38,16445,0
+OPY.US,D,20250130,000000,72.17,73.12,70.51,72.52,19879,0
+OPY.US,D,20250131,000000,72.78,72.812,68.31,68.82,30453,0
+OPY.US,D,20250203,000000,66.8672,68.5,66.46,68.16,24693,0
+OPY.US,D,20250204,000000,68.13,68.76,66.59,66.81,26263,0
+OPY.US,D,20250205,000000,66.84,67.25,65.95,67,16694,0
+OPY.US,D,20250206,000000,67.24,68.2288,66.645,67.91,12939,0
+OPY.US,D,20250207,000000,68.36,68.36,66.9,67.07,10541,0
+OPY.US,D,20250210,000000,66.81,67.39,65.02,65.15,25036,0
+OPY.US,D,20250211,000000,65.25,65.5,64.408,65.43,12901,0
+OPY.US,D,20250212,000000,64.3,64.38,62.65,63.77,28541,0
+OPY.US,D,20250213,000000,64.06,64.06,62.35,63.84,22093,0
+OPY.US,D,20250214,000000,63.9,66.08,63.6724,65.51,22017,0
+OPY.US,D,20250218,000000,65,66.375,64.71,65.36,20347,0
+OPY.US,D,20250219,000000,64.78,65.15,64.63,64.63,9730,0
+OPY.US,D,20250220,000000,63.81,65.125,63.41,64.73,28693,0
+OPY.US,D,20250221,000000,63.97,65.23,62.61,63.03,15559,0
+OPY.US,D,20250224,000000,62.3534,63.1,62.3,62.46,21007,0
+OPY.US,D,20250225,000000,63.21,64.75,62.5275,63.7,46158,0
+OPY.US,D,20250226,000000,64.29,66,64.18,65.61,26433,0
+OPY.US,D,20250227,000000,66.05,67.2235,64.9,65.38,23269,0
+OPY.US,D,20250228,000000,65.035,66.14,63.78,66,31028,0
+OPY.US,D,20250303,000000,64.44,66.525,64.44,65.02,17443,0
+OPY.US,D,20250304,000000,64.15,65.07,62.7,63.12,29837,0
+OPY.US,D,20250305,000000,63.395,63.8699,62.38,63.36,24914,0
+OPY.US,D,20250306,000000,63.45,63.9,62.605,63.04,28507,0
+OPY.US,D,20250307,000000,63,64.27,62.36,62.66,39856,0
+OPY.US,D,20250310,000000,62.32,62.32,59.13,59.44,33960,0
+OPY.US,D,20250311,000000,60.02,60.35,57.676,58.71,22177,0
+OPY.US,D,20250312,000000,60.2,60.4,58.86,59.84,18050,0
+OPY.US,D,20250313,000000,60.46,60.46,58.4,58.6,26261,0
+OPY.US,D,20250314,000000,59,59.985,58.93,59.95,20379,0
+OPY.US,D,20250317,000000,59.59,61.09,59.28,59.83,18296,0
+OPY.US,D,20250318,000000,59.88,60.135,59.65,59.87,13002,0
+OPY.US,D,20250319,000000,60.7868,61.91,60.2418,61.14,15969,0
+OPY.US,D,20250320,000000,61.2369,62.09,60.8838,61.18,11227,0
+OPY.US,D,20250321,000000,60.21,61.77,60.105,60.92,71927,0
+OPY.US,D,20250324,000000,61.79,62.045,61.34,61.76,9119,0
+OPY.US,D,20250325,000000,63.28,63.555,61.7,62.12,32240,0
+OPY.US,D,20250326,000000,62.3,62.62,60.86,61.17,14800,0
+OPY.US,D,20250327,000000,61.16,61.23,60.23,60.98,21951,0
+OPY.US,D,20250328,000000,60.4497,60.58,58.94,59.18,17381,0
+OPY.US,D,20250331,000000,58.475,60.37,58.16,59.63,79075,0
+OPY.US,D,20250401,000000,58.96,59.85,58.191,59.66,16901,0
+OPY.US,D,20250402,000000,59.86,60.455,59.11,60.31,10200,0
+OPY.US,D,20250403,000000,58,58,56.09,56.49,21056,0
+OPY.US,D,20250404,000000,54.64,54.73,51.11,53.08,30363,0
+OPY.US,D,20250407,000000,50.07,52.95,49.262,52.05,36549,0
+OPY.US,D,20250408,000000,53.05,54.02,50.2301,51.21,64961,0
+OPY.US,D,20250409,000000,51.2028,55.95,50.166,55.31,71048,0
+OPY.US,D,20250410,000000,53.4565,54.845,52.0201,52.95,31450,0
+OPY.US,D,20250411,000000,52.7403,53.75,51.4369,53.28,31828,0
+OPY.US,D,20250414,000000,54.13,56.46,53.99,55.76,36295,0
+OPY.US,D,20250415,000000,55.5,56.5,55.11,56.1,35542,0
+OPY.US,D,20250416,000000,55.38,56.74,55.03,55.83,31578,0
+OPY.US,D,20250417,000000,55.83,57.865,55.64,56.9,70720,0
+OPY.US,D,20250421,000000,56.2,56.71,55.08,55.67,51546,0
+OPY.US,D,20250422,000000,56.39,57.245,54.9821,56.66,53720,0
+OPY.US,D,20250423,000000,58.39,59.27,56.9,57.17,38254,0
+OPY.US,D,20250424,000000,57.4,59.17,57.2,59.07,49917,0
+OPY.US,D,20250425,000000,59.99,60.25,57.5055,58.7,50687,0
+OPY.US,D,20250428,000000,58.6,59.82,57.66,58.15,36092,0
+OPY.US,D,20250429,000000,58.66,60.4559,57.04,59.5,137539,0
+OPY.US,D,20250430,000000,58.45,59.71,57.72,59.01,92313,0
+OPY.US,D,20250501,000000,59.5,61.05,57.41,60,83248,0
+OPY.US,D,20250502,000000,60.55,61.36,59.545,61.16,36934,0
+OPY.US,D,20250505,000000,61.08,61.72,60.42,60.81,26120,0
+OPY.US,D,20250506,000000,59.96,60.8227,59.8097,60.05,26843,0
+OPY.US,D,20250507,000000,61.01,61.1,59.69,59.89,25341,0
+OPY.US,D,20250508,000000,60.8,61.88,59.7001,60.93,18870,0
+OPY.US,D,20250509,000000,61.067,62,60.89,61.16,37845,0
+OPY.US,D,20250512,000000,63.34,63.75,62.32,62.81,60727,0
+OPY.US,D,20250513,000000,62.38,64,62.38,63.09,22095,0
+OPY.US,D,20250514,000000,63.53,63.745,62.69,63.45,31036,0
+OPY.US,D,20250515,000000,63.163,64.4,62.75,63.94,55097,0
+OPY.US,D,20250516,000000,64.43,64.945,63.49,64.06,29817,0
+OPY.US,D,20250519,000000,63.21,64.795,63.2,64.43,43074,0
+OPY.US,D,20250520,000000,64.43,66.5,63.66,65.2,128202,0
+OPY.US,D,20250521,000000,65.1,65.44,63.55,63.9,45873,0
+OPY.US,D,20250522,000000,63.48,64.68,63.03,64.08,74398,0
+OPY.US,D,20250523,000000,63,64.21,62.5,63.97,67546,0
+OPY.US,D,20250527,000000,64.5,65.785,63.8,65.47,69496,0
+OPY.US,D,20250528,000000,65.08,66.325,64.34,65.54,60155,0
+OPY.US,D,20250529,000000,66.1,66.6,64.79,66.6,54539,0
+OPY.US,D,20250530,000000,66.75,66.75,64.91,65.29,41676,0
+OPY.US,D,20250602,000000,64.59,65.36,63.86,63.87,29748,0
+OPY.US,D,20250603,000000,63.27,64.06,63.04,63.51,21125,0
+OPY.US,D,20250604,000000,63.5122,63.5122,61.56,61.61,42723,0
+OPY.US,D,20250605,000000,61.9,62.76,61.2637,62.6,23397,0
+OPY.US,D,20250606,000000,62.965,63.36,62.92,63.31,34253,0
+OPY.US,D,20250609,000000,63.05,63.75,63.02123,63.07,35418,0
+OPY.US,D,20250610,000000,63.01,63.99,62.73,63.83,84981,0
+OPY.US,D,20250611,000000,63.35,65.07,63.35,63.69,62534,0
+OPY.US,D,20250612,000000,62.555,63.595,62.37,63.49,31807,0
+OPY.US,D,20250613,000000,63,63,61.37,62.44,64669,0
+OPY.US,D,20250616,000000,62.38,63.6,62.025,62.29,34822,0
+OPY.US,D,20250617,000000,62.11,63.005,61.56,61.77,44090,0
+OPY.US,D,20250618,000000,61.74,63.435,61.3738,62.64,95761,0
+OPY.US,D,20250620,000000,62,64.15,62,62.92,179360,0
+OPY.US,D,20250623,000000,63.19,64.62,61.9414,64.59,264967,0
+OPY.US,D,20250624,000000,64.9,66,64.29,64.79,130374,0
+OPY.US,D,20250625,000000,64.555,66.255,64,66.03,152082,0
+OPY.US,D,20250626,000000,66.62,66.81,65,65.76,73771,0
+OPY.US,D,20250627,000000,65.625,66.28,65.13,66.19,50318,0
+OPY.US,D,20250630,000000,66.7,66.87,65.29,65.77,102307,0
+OPY.US,D,20250701,000000,65.85,67.51,64.66,66.53,37837,0
+OPY.US,D,20250702,000000,67.12,67.12,66.079,66.57,31197,0
+OPY.US,D,20250703,000000,66.78,67.99,66.7,67.77,27408,0
+OPY.US,D,20250707,000000,67.955,68.4,67.21,67.4,42651,0
+OPY.US,D,20250708,000000,67.46,68.26,66.34,66.34,36410,0
+OPY.US,D,20250709,000000,67.0367,67.3,66.53,66.84,28740,0
+OPY.US,D,20250710,000000,66.67,67.575,66.435,66.9,38174,0
+OPY.US,D,20250711,000000,66.05,67.3586,65.76,66.09,40834,0
+OPY.US,D,20250714,000000,65.5,66.68,65.5,66.65,23673,0
+OPY.US,D,20250715,000000,66.25,66.8,65.82,66.02,62478,0
+OPY.US,D,20250716,000000,66.65,67.85,66.41,67.71,72948,0
+OPY.US,D,20250717,000000,68.17,71.045,67.55,70.5,71229,0
+OPY.US,D,20250718,000000,70.9,72.35,69.9719,71.79,71769,0
+OPY.US,D,20250721,000000,71.92,71.999,71.2925,71.49,30977,0
+OPY.US,D,20250722,000000,71.69,73.225,71.16,72.75,67152,0
+OPY.US,D,20250723,000000,72.505,73.8544,72.29,73.01,67254,0
+OPY.US,D,20250724,000000,72.7763,73.31,72.62,72.68,25646,0
+OPY.US,D,20250725,000000,73.3,74.2,72,72.84,52277,0
+OPY.US,D,20250728,000000,73.883,74.65,72.84,74.4,90971,0
+OPY.US,D,20250729,000000,74,75.58,74,75.29,94078,0
+OPY.US,D,20250730,000000,75.3,77.83,75.18,75.75,73109,0
+OPY.US,D,20250731,000000,76.2259,76.5199,75.0001,75.81,45854,0
+OPY.US,D,20250801,000000,75.2582,75.2582,72.42,73.28,73081,0
+OPY.US,D,20250804,000000,74.72,76.13,74.09,74.52,53673,0
+OPY.US,D,20250805,000000,74.3312,75.5,73.29,73.67,64951,0
+OPY.US,D,20250806,000000,74.4199,74.8025,73.11,73.65,60873,0
+OPY.US,D,20250807,000000,74.25,74.25,71.28,71.28,55001,0
+OPY.US,D,20250808,000000,71.755,72.48,71.24,71.9,36073,0
+OPY.US,D,20250811,000000,72.04,72.42,70.93,71.02,40355,0
+OPY.US,D,20250812,000000,71.315,73.06,71.0244,72.83,42644,0
+OPY.US,D,20250813,000000,73.6133,74.234,72.59,73.24,33379,0
+OPY.US,D,20250814,000000,72.845,72.845,71.51,72.24,24671,0
+OPY.US,D,20250815,000000,73.09,73.09,70.34,70.52,41692,0
+OPY.US,D,20250818,000000,71.2199,71.6699,70.03,70.56,27237,0
+OPY.US,D,20250819,000000,70.69,71.38,69.42,69.72,33288,0
+OPY.US,D,20250820,000000,70.42,70.42,69.18,69.67,31634,0
+OPY.US,D,20250821,000000,69.89,70.2,69.58,70.16,30128,0
+OPY.US,D,20250822,000000,71.11,72.72,71.11,72.09,24345,0
+OPY.US,D,20250825,000000,71.37,72.09,71.37,71.56,20216,0
+OPY.US,D,20250826,000000,71.635,72.12,71.31,71.31,17797,0
+OPY.US,D,20250827,000000,71.3529,71.41,70.98,71.35,23557,0
+OPY.US,D,20250828,000000,71.065,71.55,70.79,71.55,24940,0
+OPY.US,D,20250829,000000,71.73,72.77,71.08,72.57,56148,0
+OPY.US,D,20250902,000000,72.11,73.41,71.74,73.22,35818,0
+OPY.US,D,20250903,000000,72.9,72.9,69.59,70.51,44898,0
+OPY.US,D,20250904,000000,72.74,75,71.42,74.44,67573,0
+OPY.US,D,20250905,000000,75,75,72.07,72.74,42967,0
+OPY.US,D,20250908,000000,73.14,74.51,72.54,72.91,127418,0
+OPY.US,D,20250909,000000,73.465,73.465,71.33,72.59,149861,0
+OPY.US,D,20250910,000000,71.93,72.915,70.5,72.57,105424,0
+OPY.US,D,20250911,000000,72.7,77.5,72.68,77.45,77800,0
+OPY.US,D,20250912,000000,77.44,77.47,75.935,76.65,29698,0
+OPY.US,D,20250915,000000,76.985,79.315,76.87,78.81,63619,0
+OPY.US,D,20250916,000000,78.6,78.6,76.64,77.36,38523,0
+OPY.US,D,20250917,000000,77.99,79.03,76.9077,78,56241,0
+OPY.US,D,20250918,000000,78.7,79.99,77.9,79.85,66747,0
+OPY.US,D,20250919,000000,79.85,79.85,78.17,78.17,111779,0
+OPY.US,D,20250922,000000,76.9828,77.92,76.98,77.91,43975,0
+OPY.US,D,20250923,000000,78.41,79.77,76.9,76.9,40393,0
+OPY.US,D,20250924,000000,77.04,77.57,75.94,76.42,45088,0
+OPY.US,D,20250925,000000,76.085,77.145,75.7494,76.56,41002,0
+OPY.US,D,20250926,000000,77.735,77.735,76.37,76.58,26042,0
+OPY.US,D,20250929,000000,77.04,77.04,75.08,75.85,33628,0
+OPY.US,D,20250930,000000,75.95,76.3,73.31,73.91,67608,0
+OPY.US,D,20251001,000000,73.09,74.06,72.517,72.54,41457,0
+OPY.US,D,20251002,000000,72.19,73.1024,70.63,70.8,56204,0
+OPY.US,D,20251003,000000,70.79,71.74,69.905,71.69,52082,0
+OPY.US,D,20251006,000000,71.92,72.6951,70.98,71.86,32795,0
+OPY.US,D,20251007,000000,71.87,72.02,70.43,70.84,31746,0
+OPY.US,D,20251008,000000,70.81,71.18,69.37,69.37,30543,0
+OPY.US,D,20251009,000000,69.225,69.8857,68.58,68.86,32461,0
+OPY.US,D,20251010,000000,68.91,69.08,66.29,66.66,40511,0
+OPY.US,D,20251013,000000,67.82,68.49,66.78,68.49,57261,0
+OPY.US,D,20251014,000000,68.255,69.83,67.505,69.41,30329,0
+OPY.US,D,20251015,000000,71.09,72.16,68.62,69.42,50212,0
+OPY.US,D,20251016,000000,68.99,70.305,66.36,66.38,32079,0
+OPY.US,D,20251017,000000,66.5,67.58,66.05,67.16,39511,0
+OPY.US,D,20251020,000000,67.755,68.75,67.615,68.24,32200,0
+OPY.US,D,20251021,000000,68.025,69.18,67.72,68.45,33586,0
+OPY.US,D,20251022,000000,69,69.65,68,69.62,41497,0
+OPY.US,D,20251023,000000,69.29,69.38,68.28,68.8,20599,0
+OPY.US,D,20251024,000000,69.355,69.85,68.85,69.66,24820,0
+OPY.US,D,20251027,000000,70,70.505,69.19,69.19,24284,0
+OPY.US,D,20251028,000000,69.92,70.69,68.235,69.8,40076,0
+OPY.US,D,20251029,000000,70.016,70.758,68,68.82,49048,0
+OPY.US,D,20251030,000000,69.07,69.2999,67.73,69.25,42514,0
+OPY.US,D,20251031,000000,72.695,75.12,69.14,69.76,69791,0
+OPY.US,D,20251103,000000,70.05,70.39,66.03,67.03,53637,0
+OPY.US,D,20251104,000000,66.43,68.1151,66.275,66.47,42148,0
+OPY.US,D,20251105,000000,67,68.44,66.5,68.15,64085,0
+OPY.US,D,20251106,000000,68.16,69.105,67.25,67.62,28548,0
+OPY.US,D,20251107,000000,67.204,68.935,66.99,67.93,29317,0
+OPY.US,D,20251110,000000,67.58,68.55,67.01,67.68,38507,0
+OPY.US,D,20251111,000000,67.8298,69.99,67.34,69.56,64100,0
+OPY.US,D,20251112,000000,69.84,70.21,68.91,69.7,31720,0
+OPY.US,D,20251113,000000,69.89,69.89,67.5283,68.38,28825,0
+OPY.US,D,20251114,000000,67.3,68.35,67.16,67.16,21919,0
+OPY.US,D,20251117,000000,66.83,67.16,63.81,64.43,47539,0
+OPY.US,D,20251118,000000,63.86,66.195,63.85,64.23,46411,0
+OPY.US,D,20251119,000000,64.35,66.6,64.05,66.22,40722,0
+OPY.US,D,20251120,000000,65.89,67.28,65.24,65.63,47509,0
+OPY.US,D,20251121,000000,66.37,67.6999,65.46,66.08,35041,0
+OPY.US,D,20251124,000000,66.32,67.395,66.32,66.72,28675,0
+OPY.US,D,20251125,000000,67,67.7,65.66,67.64,45952,0
+OPY.US,D,20251126,000000,66.69,68.38,66.69,67.92,27929,0
+OPY.US,D,20251128,000000,67.59,68.38,67.59,68.03,11866,0
+OPY.US,D,20251201,000000,67.65,68.42,66.87,67.33,19085,0
+OPY.US,D,20251202,000000,66.06,68.13,65.9901,66.99,52980,0
+OPY.US,D,20251203,000000,66.73,68.75,66.01,68.72,27819,0
+OPY.US,D,20251204,000000,68.99,69.58,68.21,68.49,24323,0
+OPY.US,D,20251205,000000,68.75,68.75,66.73,67.87,57532,0
+OPY.US,D,20251208,000000,68.76,69.085,67.84,68,30325,0
+OPY.US,D,20251209,000000,67.9,71.86,67.9,70.62,50937,0
+OPY.US,D,20251210,000000,70.0444,73,70.0444,71.98,60184,0
+OPY.US,D,20251211,000000,72,73.0519,72,72.57,31414,0
+OPY.US,D,20251212,000000,73.5,77.1,72.61,73.08,51888,0
+OPY.US,D,20251215,000000,73.1739,74.15,71.95,72.43,35165,0
+OPY.US,D,20251216,000000,73.32,74.32,70.955,73.27,50489,0
+OPY.US,D,20251217,000000,73.67,75.3251,72.88,73.25,52091,0
+OPY.US,D,20251218,000000,74.5552,75.47,74.07,74.09,42577,0
+OPY.US,D,20251219,000000,73.82,75,73.15,74.49,173010,0
+OPY.US,D,20251222,000000,75.31,76.895,74.65,76.25,38005,0
+OPY.US,D,20251223,000000,76.34,76.86,75.75,75.76,41204,0
+OPY.US,D,20251224,000000,74.54,76.06,74.4196,75.94,28103,0
+OPY.US,D,20251226,000000,74.71,75.24,73.13,74.16,32462,0
+OPY.US,D,20251229,000000,74.635,74.635,72.54,73.5,31128,0
+OPY.US,D,20251230,000000,75.66,75.66,72.5,72.83,34213,0
+OPY.US,D,20251231,000000,73.85,73.85,71.26,72.29,71369,0
+OPY.US,D,20260102,000000,72.58,73.0299,71.3,72.64,26000,0
+OPY.US,D,20260105,000000,72.06,75.21,71.21,74.1,31884,0
+OPY.US,D,20260106,000000,73.55,74.49,72.46,74.12,22725,0
+OPY.US,D,20260107,000000,73.96,74,72.425,72.89,19239,0
+OPY.US,D,20260108,000000,73.3,73.555,72.84,73.5,31726,0
+OPY.US,D,20260109,000000,73.48,75.3223,73.01,73.97,50434,0
+OPY.US,D,20260112,000000,72.76,74.82,72.76,74.57,21777,0
+OPY.US,D,20260113,000000,74.4,74.74,73.6,74.14,14441,0
+OPY.US,D,20260114,000000,73.9,74.83,72.88,74.62,47534,0
+OPY.US,D,20260115,000000,75.005,79.51,74.62,79.02,47404,0
+OPY.US,D,20260116,000000,79.49,82.39,78.425,82.07,53898,0
+OPY.US,D,20260120,000000,80.155,81.8,80,80.28,45154,0
+OPY.US,D,20260121,000000,81.47,82.29,79.36,79.75,55244,0
+OPY.US,D,20260122,000000,79.56,79.85,77.43,79.53,49011,0
+OPY.US,D,20260123,000000,78.94,79.365,75.995,77.16,26471,0
+OPY.US,D,20260126,000000,77.31,77.91,76.6,76.8,25675,0
+OPY.US,D,20260127,000000,76.25,76.26,74.72,75.62,36758,0
+OPY.US,D,20260128,000000,75.62,76.55,75.06,75.18,20917,0
+OPY.US,D,20260129,000000,76.07,76.9,74.88,76.21,45300,0
+OPY.US,D,20260130,000000,80.4388,86.69,77.76,84.03,93260,0
+OPY.US,D,20260202,000000,84.81,91.79,84.54,89.07,100710,0
+OPY.US,D,20260203,000000,88,89,83.0351,86.59,134864,0
+OPY.US,D,20260204,000000,87.865,91.83,86.26,90.78,146977,0
+OPY.US,D,20260205,000000,91.4082,91.4082,88.31,90.53,71548,0
+OPY.US,D,20260206,000000,91.37,93.17,90.745,92.48,54594,0
+OPY.US,D,20260209,000000,93.77,94.095,92.12,93.08,52590,0
+OPY.US,D,20260210,000000,89.47,92.25,89.47,90.5,34282,0
+OPY.US,D,20260211,000000,90.8,90.8,87.07,87.32,34617,0
+OPY.US,D,20260212,000000,87.37,88.37,84,86.48,37621,0
+OPY.US,D,20260213,000000,85.96,86.54,84.1936,85.85,43950,0
+OPY.US,D,20260217,000000,86.21,87.38,85.15,85.84,53444,0
+OPY.US,D,20260218,000000,87.67,88.45,86.64,87.72,48669,0
diff --git a/daily/us/nyse stocks/2/ora.us.txt b/daily/us/nyse stocks/2/ora.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1a29fa552ad0db7693e04caa2f5d13772ac1c736
--- /dev/null
+++ b/daily/us/nyse stocks/2/ora.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ORA.US,D,20050225,000000,14.1755,14.3129,14.1755,14.2661,11621.758024784,0
+ORA.US,D,20050228,000000,14.4086,14.4564,14.2571,14.2851,14881.152058693,0
+ORA.US,D,20050301,000000,14.2661,14.3996,14.2293,14.2941,27480.929118914,0
+ORA.US,D,20050302,000000,14.2941,14.2941,14.2293,14.2761,14881.152058693,0
+ORA.US,D,20050303,000000,14.2661,14.3617,14.2204,14.304,9232.9415100999,0
+ORA.US,D,20050304,000000,14.3617,14.6824,14.3528,14.5828,15102.059849038,0
+ORA.US,D,20050307,000000,14.5659,14.6406,14.3717,14.5928,33996.704807771,0
+ORA.US,D,20050308,000000,14.5928,14.6027,14.3817,14.5011,20421.921091073,0
+ORA.US,D,20050309,000000,14.5011,14.5011,14.2761,14.4284,33347.035078892,0
+ORA.US,D,20050310,000000,14.4284,14.4284,13.819,14.0301,87006.541480005,0
+ORA.US,D,20050311,000000,14.0669,14.1854,13.9504,14.1854,122523.49353587,0
+ORA.US,D,20050314,000000,14.1854,14.2204,14.1237,14.1476,13468.346326805,0
+ORA.US,D,20050315,000000,14.1854,14.1854,13.9026,14.0938,20205.029806006,0
+ORA.US,D,20050316,000000,14.0938,14.0938,13.3489,13.7901,64414.703411953,0
+ORA.US,D,20050317,000000,13.7901,14.1755,13.7731,14.1755,22051.618108027,0
+ORA.US,D,20050318,000000,14.1755,14.5928,13.809,14.5928,71906.489883607,0
+ORA.US,D,20050321,000000,14.5928,14.6406,13.9694,14.4184,37690.88553813,0
+ORA.US,D,20050322,000000,14.3129,14.3617,14.0839,14.2851,26393.460314625,0
+ORA.US,D,20050323,000000,14.7272,14.7272,14.1755,14.2204,23900.214662686,0
+ORA.US,D,20050324,000000,14.2204,14.2851,14.0491,14.1755,60938.418092979,0
+ORA.US,D,20050328,000000,14.2204,14.2204,13.9504,14.1755,45403.57980013,0
+ORA.US,D,20050329,000000,14.1755,14.3129,13.9873,14.058,16944.631645779,0
+ORA.US,D,20050330,000000,14.1038,14.3528,13.9504,14.3229,30632.881636609,0
+ORA.US,D,20050331,000000,14.3617,14.5011,14.2204,14.4184,85376.844463051,0
+ORA.US,D,20050401,000000,14.3617,14.5011,14.1755,14.4474,23568.852977168,0
+ORA.US,D,20050404,000000,14.4564,14.6406,14.4086,14.6027,130565.54123075,0
+ORA.US,D,20050405,000000,14.4832,14.6496,14.4384,14.4384,40734.392413292,0
+ORA.US,D,20050406,000000,14.3617,14.549,14.1566,14.4564,36497.983470268,0
+ORA.US,D,20050407,000000,14.3617,14.4284,14.2204,14.3996,28024.161457899,0
+ORA.US,D,20050408,000000,14.2204,14.3129,13.9126,14.0839,45080.25112517,0
+ORA.US,D,20050411,000000,14.1317,14.2661,14.0301,14.0301,34867.282326994,0
+ORA.US,D,20050412,000000,13.9404,14.1755,13.8289,14.0669,17379.41834223,0
+ORA.US,D,20050413,000000,14.0839,14.1038,13.8578,14.0131,18247.987608814,0
+ORA.US,D,20050414,000000,13.9504,13.9873,13.2215,13.2215,27373.4876027,0
+ORA.US,D,20050415,000000,13.2303,13.2303,12.8062,12.8062,29873.762138878,0
+ORA.US,D,20050418,000000,12.8062,13.1278,12.7783,13.0283,35521.972687471,0
+ORA.US,D,20050419,000000,13.1179,13.4206,13.1179,13.4206,43993.786447201,0
+ORA.US,D,20050420,000000,13.6686,13.6686,13.0551,13.33,43447.541729257,0
+ORA.US,D,20050421,000000,13.3489,13.6128,13.3489,13.6128,27373.4876027,0
+ORA.US,D,20050422,000000,13.6128,13.9963,13.6128,13.8668,84834.616250387,0
+ORA.US,D,20050425,000000,13.9026,14.2472,13.8578,14.1476,58761.472231762,0
+ORA.US,D,20050426,000000,14.2661,14.2851,14.0839,14.1854,74188.869008398,0
+ORA.US,D,20050427,000000,14.1755,14.2941,13.9504,14.2761,44099.219710774,0
+ORA.US,D,20050428,000000,14.2382,14.3129,14.0839,14.2293,35191.615128273,0
+ORA.US,D,20050429,000000,14.2293,14.4284,14.1656,14.4086,154573.19740966,0
+ORA.US,D,20050502,000000,14.6117,14.6117,14.3617,14.3617,127307.15132317,0
+ORA.US,D,20050503,000000,14.3617,14.4564,14.2761,14.3329,23354.974071062,0
+ORA.US,D,20050504,000000,14.3817,14.6994,14.3817,14.6824,64954.923371978,0
+ORA.US,D,20050505,000000,14.6744,14.7084,14.5828,14.7084,20094.575910834,0
+ORA.US,D,20050506,000000,14.7272,14.8189,14.7272,14.7651,47902.850209987,0
+ORA.US,D,20050509,000000,14.9224,15.282,14.9224,15.1464,50077.787818565,0
+ORA.US,D,20050510,000000,15.1464,15.3746,15.1464,15.2182,19770.243109555,0
+ORA.US,D,20050511,000000,15.3287,15.4573,15.282,15.3287,28024.161457899,0
+ORA.US,D,20050512,000000,15.3746,15.3746,15.1464,15.282,15102.059849038,0
+ORA.US,D,20050513,000000,15.263,15.263,14.8677,14.9154,47902.850209987,0
+ORA.US,D,20050516,000000,14.9154,14.9154,14.7551,14.8477,11841.66168881,0
+ORA.US,D,20050517,000000,14.8965,15.0081,14.7272,14.9613,10967.067664308,0
+ORA.US,D,20050518,000000,15.0081,15.0529,14.9154,14.9702,17816.213291322,0
+ORA.US,D,20050519,000000,14.9414,15.0081,14.792,14.9613,28780.268576671,0
+ORA.US,D,20050520,000000,15.0081,15.0529,14.8288,15.0529,31498.438524234,0
+ORA.US,D,20050523,000000,15.0529,15.0529,14.9324,15.035,20205.029806006,0
+ORA.US,D,20050524,000000,15.035,15.1804,14.9224,15.1804,28241.052742965,0
+ORA.US,D,20050525,000000,15.0529,15.0529,14.9324,14.9324,17379.41834223,0
+ORA.US,D,20050526,000000,14.9891,15.273,14.8866,15.273,16944.631645779,0
+ORA.US,D,20050527,000000,15.273,15.8715,15.2371,15.6424,22375.950909306,0
+ORA.US,D,20050531,000000,15.6494,15.8327,15.6047,15.753,72667.617633978,0
+ORA.US,D,20050601,000000,15.6953,15.768,15.3287,15.3287,12601.785312861,0
+ORA.US,D,20050602,000000,15.4661,15.6236,15.3287,15.4473,15641.275682743,0
+ORA.US,D,20050603,000000,15.4184,15.5587,15.3287,15.4283,9341.387152633,0
+ORA.US,D,20050606,000000,15.4184,15.6236,15.3746,15.5867,40190.155947988,0
+ORA.US,D,20050607,000000,15.5867,15.8327,15.5867,15.743,19012.127738144,0
+ORA.US,D,20050608,000000,15.8137,15.9093,15.5867,15.6594,9883.6153652979,0
+ORA.US,D,20050609,000000,15.6494,15.6494,15.5867,15.6424,3040.4944962026,0
+ORA.US,D,20050610,000000,15.6146,15.6494,15.5587,15.5687,7931.5937997041,0
+ORA.US,D,20050613,000000,15.5687,15.5777,15.514,15.5777,12274.440132623,0
+ORA.US,D,20050614,000000,15.5777,15.5777,15.4184,15.4661,8144.4685794911,0
+ORA.US,D,20050615,000000,15.3746,15.5777,15.3746,15.5777,15641.275682743,0
+ORA.US,D,20050616,000000,15.5777,15.6047,15.4661,15.4751,55291.211670706,0
+ORA.US,D,20050617,000000,15.6494,15.7231,15.5507,15.5507,26830.255263716,0
+ORA.US,D,20050620,000000,15.5507,15.5507,15.3647,15.4573,22488.413057118,0
+ORA.US,D,20050621,000000,15.4751,15.6494,15.3287,15.5777,41711.40732241,0
+ORA.US,D,20050622,000000,15.5777,15.6873,15.5687,15.6494,41711.40732241,0
+ORA.US,D,20050623,000000,15.6047,15.743,15.4661,15.4661,21397.931873869,0
+ORA.US,D,20050624,000000,15.514,15.8137,15.514,15.7879,167278.40773345,0
+ORA.US,D,20050627,000000,15.743,15.7879,15.532,15.6494,135345.18251276,0
+ORA.US,D,20050628,000000,15.6494,15.8327,15.6494,15.8037,26068.123387026,0
+ORA.US,D,20050629,000000,15.8327,16.5646,15.8327,16.3755,86356.871751127,0
+ORA.US,D,20050630,000000,16.482,17.6781,16.482,17.5844,304471.18267455,0
+ORA.US,D,20050701,000000,17.5844,17.5844,17.3434,17.4908,36277.075679923,0
+ORA.US,D,20050705,000000,17.2139,17.3056,16.9959,17.3056,70168.34722412,0
+ORA.US,D,20050706,000000,17.2139,17.3056,16.9869,17.0048,30088.645171305,0
+ORA.US,D,20050707,000000,16.9869,17.1273,16.7976,17.1074,16944.631645779,0
+ORA.US,D,20050708,000000,17.1433,17.4451,17.1433,17.4451,22264.492887814,0
+ORA.US,D,20050711,000000,17.4451,17.4908,17.2139,17.3056,32152.12475839,0
+ORA.US,D,20050712,000000,17.3056,17.3056,17.1273,17.2229,57681.032311711,0
+ORA.US,D,20050713,000000,17.2966,17.2966,17.1532,17.2139,58655.034841868,0
+ORA.US,D,20050714,000000,17.2867,17.2867,17.1971,17.2061,14556.819257414,0
+ORA.US,D,20050715,000000,17.1891,17.2518,17.1433,17.2518,20314.47957486,0
+ORA.US,D,20050718,000000,17.3056,17.4451,17.1701,17.3334,32043.679115857,0
+ORA.US,D,20050719,000000,17.3992,17.945,17.3724,17.8134,85053.515788092,0
+ORA.US,D,20050720,000000,17.8604,17.8981,17.6781,17.7657,46489.040351779,0
+ORA.US,D,20050721,000000,17.7657,17.7657,17.5287,17.5377,40624.94264444,0
+ORA.US,D,20050722,000000,17.5844,17.7657,17.454,17.4819,39102.687143699,0
+ORA.US,D,20050725,000000,17.4998,17.6681,17.4998,17.5466,5322.873620994,0
+ORA.US,D,20050726,000000,17.5844,17.6581,17.4451,17.6312,13256.475673337,0
+ORA.US,D,20050727,000000,17.6312,17.6481,17.3056,17.4719,29544.408706,0
+ORA.US,D,20050728,000000,17.4451,17.688,17.3534,17.6781,22375.950909306,0
+ORA.US,D,20050729,000000,17.6781,17.7139,17.3992,17.4081,14556.819257414,0
+ORA.US,D,20050801,000000,17.4451,17.4908,17.3056,17.3992,21182.044715123,0
+ORA.US,D,20050802,000000,17.4451,17.7557,17.3624,17.6781,20205.029806006,0
+ORA.US,D,20050803,000000,17.6781,17.9907,17.4819,17.9808,58220.248145416,0
+ORA.US,D,20050804,000000,18.0435,18.643,17.9977,18.5176,63001.897680066,0
+ORA.US,D,20050805,000000,18.4597,18.6003,18.3174,18.403,26503.914209798,0
+ORA.US,D,20050808,000000,18.5077,18.8243,18.4597,18.5823,31283.555491807,0
+ORA.US,D,20050809,000000,18.7775,18.7775,18.412,18.44,18680.766052626,0
+ORA.US,D,20050810,000000,18.44,18.4977,18.2277,18.4977,36822.316271547,0
+ORA.US,D,20050811,000000,18.5823,19.4219,18.5077,18.8602,41385.066268491,0
+ORA.US,D,20050812,000000,18.9637,19.15,18.412,18.6341,21074.60319891,0
+ORA.US,D,20050815,000000,18.5077,19.0116,18.4597,18.9547,43993.786447201,0
+ORA.US,D,20050816,000000,19.0116,19.0116,18.7775,18.7864,26830.255263716,0
+ORA.US,D,20050817,000000,18.7596,18.9637,18.7337,18.9547,13144.013525525,0
+ORA.US,D,20050818,000000,18.925,18.925,18.6003,18.643,24767.77980295,0
+ORA.US,D,20050819,000000,18.652,18.8243,18.5077,18.7775,6189.4346349382,0
+ORA.US,D,20050822,000000,18.7337,18.8523,18.7257,18.8144,10753.188758201,0
+ORA.US,D,20050823,000000,18.8423,18.8423,18.643,18.7257,13144.013525525,0
+ORA.US,D,20050824,000000,18.7337,19.0494,18.6968,18.916,12492.335544008,0
+ORA.US,D,20050825,000000,18.8691,19.2785,18.8523,19.2785,13906.145402216,0
+ORA.US,D,20050826,000000,19.3253,19.3611,19.15,19.3442,6842.1167427755,0
+ORA.US,D,20050829,000000,19.405,19.5135,19.371,19.4956,19770.243109555,0
+ORA.US,D,20050830,000000,19.5433,19.7963,19.5135,19.5633,31176.113975594,0
+ORA.US,D,20050831,000000,19.5803,20.3451,19.5803,20.2514,45403.57980013,0
+ORA.US,D,20050901,000000,20.3938,20.851,20.3451,20.7136,32043.679115857,0
+ORA.US,D,20050902,000000,20.7136,20.7136,20.5751,20.5851,29216.059399442,0
+ORA.US,D,20050906,000000,20.7136,20.8051,20.6309,20.8051,32261.574527244,0
+ORA.US,D,20050907,000000,20.7136,21.1667,20.6587,21.0362,27480.929118914,0
+ORA.US,D,20050908,000000,21.1487,21.1487,20.9894,21.0163,28130.598847792,0
+ORA.US,D,20050909,000000,21.0084,21.5241,21.0084,21.4594,51052.794475042,0
+ORA.US,D,20050912,000000,21.6447,21.9096,21.588,21.829,78535.731846596,0
+ORA.US,D,20050913,000000,22.0023,22.1854,21.7174,21.7274,68975.445156258,0
+ORA.US,D,20050914,000000,21.7274,21.7741,21.4147,21.4504,24006.65205258,0
+ORA.US,D,20050915,000000,21.6347,21.7274,21.3579,21.4147,13906.145402216,0
+ORA.US,D,20050916,000000,21.6347,22.0958,21.5421,21.9923,51706.480709199,0
+ORA.US,D,20050919,000000,22.0023,22.0023,21.6347,21.6347,32369.016043457,0
+ORA.US,D,20050920,000000,21.6347,21.6347,21.4874,21.4953,32369.016043457,0
+ORA.US,D,20050921,000000,21.5421,21.5421,20.2514,20.4307,49966.329797072,0
+ORA.US,D,20050922,000000,20.4854,20.5751,20.2514,20.3451,25742.786459427,0
+ORA.US,D,20050923,000000,20.5751,20.7056,20.5303,20.7056,23465.427966234,0
+ORA.US,D,20050926,000000,20.8051,21.4047,20.7971,21.0262,22488.413057118,0
+ORA.US,D,20050927,000000,21.1737,21.2074,21.0262,21.1487,15425.388523997,0
+ORA.US,D,20050928,000000,21.3579,21.6247,20.9057,20.9057,38781.366721379,0
+ORA.US,D,20050929,000000,21.1288,21.1288,20.4407,20.4854,70390.259140785,0
+ORA.US,D,20050930,000000,20.5751,20.6219,20.2514,20.3739,33564.930490279,0
+ORA.US,D,20051003,000000,20.5303,20.7782,20.4854,20.7136,419609.32712867,0
+ORA.US,D,20051004,000000,20.6867,20.8141,20.6219,20.7136,178572.82057799,0
+ORA.US,D,20051005,000000,20.7214,20.7404,19.9208,19.9208,38018.230718369,0
+ORA.US,D,20051006,000000,20.0134,20.0682,18.7775,18.8333,53878.405938818,0
+ORA.US,D,20051007,000000,18.8333,18.887,17.9609,18.6003,84182.938268869,0
+ORA.US,D,20051010,000000,18.688,18.7775,18.6003,18.679,33996.704807771,0
+ORA.US,D,20051011,000000,18.66,18.688,18.42,18.5077,33564.930490279,0
+ORA.US,D,20051012,000000,18.412,18.412,17.3056,17.7657,61915.433002096,0
+ORA.US,D,20051013,000000,17.9081,18.2089,17.8604,17.9539,57462.132774005,0
+ORA.US,D,20051014,000000,18.0167,18.5077,17.8055,18.4697,54960.854111508,0
+ORA.US,D,20051017,000000,18.4597,19.0593,18.4597,19.0494,19332.444034144,0
+ORA.US,D,20051018,000000,19.1977,19.5135,19.15,19.2606,40190.155947988,0
+ORA.US,D,20051019,000000,19.3531,19.5135,19.2874,19.5135,42583.993094272,0
+ORA.US,D,20051020,000000,19.5135,19.6091,18.9927,19.131,31283.555491807,0
+ORA.US,D,20051021,000000,19.2874,19.5533,19.1977,19.2247,18468.895399159,0
+ORA.US,D,20051024,000000,19.0394,19.5036,18.9448,19.1878,38237.130256075,0
+ORA.US,D,20051025,000000,19.2785,19.4219,19.0783,19.16,11514.316508572,0
+ORA.US,D,20051026,000000,19.16,19.2874,19.0873,19.0873,4559.7376179841,0
+ORA.US,D,20051027,000000,19.123,19.123,18.2816,18.3074,30527.448373036,0
+ORA.US,D,20051028,000000,18.412,18.5644,18.3473,18.5077,17921.646554895,0
+ORA.US,D,20051031,000000,18.5554,18.9637,18.5554,18.7596,22592.842194372,0
+ORA.US,D,20051101,000000,18.8691,18.8691,18.5554,18.5644,16835.181876926,0
+ORA.US,D,20051102,000000,18.5644,18.643,18.3643,18.643,13144.013525525,0
+ORA.US,D,20051103,000000,18.7337,18.9637,18.6968,18.7775,40734.392413292,0
+ORA.US,D,20051104,000000,18.8243,18.8691,18.643,18.7686,15205.484859972,0
+ORA.US,D,20051107,000000,18.7686,18.9637,18.6341,18.8243,20205.029806006,0
+ORA.US,D,20051108,000000,18.8333,18.8333,18.44,18.5077,44858.339208505,0
+ORA.US,D,20051109,000000,18.6003,19.2973,18.5554,19.2426,35843.293109791,0
+ORA.US,D,20051110,000000,19.2426,20.4407,19.1977,19.3253,94064.545381527,0
+ORA.US,D,20051111,000000,19.4677,20.2514,19.4677,20.1608,35191.615128273,0
+ORA.US,D,20051114,000000,20.2236,20.2883,19.7963,19.9208,57135.791720087,0
+ORA.US,D,20051115,000000,19.9298,20.0583,19.8879,19.9866,99279.977486308,0
+ORA.US,D,20051116,000000,20.0134,20.0682,19.8879,19.9298,56377.676348676,0
+ORA.US,D,20051117,000000,20.0234,20.5751,20.0234,20.5034,49966.329797072,0
+ORA.US,D,20051118,000000,20.5931,20.6687,20.4854,20.4854,63974.896083903,0
+ORA.US,D,20051121,000000,20.7136,22.0958,20.7136,21.8547,216159.27697887,0
+ORA.US,D,20051122,000000,21.9464,22.0023,21.322,21.3757,66262.295840294,0
+ORA.US,D,20051123,000000,21.5421,21.821,21.5421,21.7174,44205.657100668,0
+ORA.US,D,20051125,000000,21.6894,21.7553,21.6347,21.7274,29544.408706,0
+ORA.US,D,20051128,000000,21.801,21.8647,21.7453,21.7741,31611.904798365,0
+ORA.US,D,20051129,000000,21.8647,22.786,21.8647,22.4463,70821.029331957,0
+ORA.US,D,20051130,000000,22.4463,23.4781,22.4463,23.0628,152825.01348697,0
+ORA.US,D,20051201,000000,23.2909,24.488,23.2909,24.2867,152068.9063682,0
+ORA.US,D,20051202,000000,23.9821,24.488,23.9821,24.4501,31176.113975594,0
+ORA.US,D,20051205,000000,24.0288,24.3904,23.8914,24.3504,27591.383014087,0
+ORA.US,D,20051206,000000,24.3416,25.0686,24.2101,24.727,46597.485994312,0
+ORA.US,D,20051207,000000,24.498,24.6284,24.1931,24.3027,20205.029806006,0
+ORA.US,D,20051208,000000,23.8526,23.9372,23.0529,23.7789,64196.808000568,0
+ORA.US,D,20051209,000000,23.5648,24.8087,23.4781,24.6971,61588.087821858,0
+ORA.US,D,20051212,000000,24.8564,25.0785,24.7627,24.9033,57787.469701605,0
+ORA.US,D,20051213,000000,25.178,25.178,24.8087,24.9201,64520.136675528,0
+ORA.US,D,20051214,000000,25.1513,26.7914,25.1323,26.2486,57028.350203874,0
+ORA.US,D,20051215,000000,26.1919,26.4658,25.7398,26.3761,67999.43437346,0
+ORA.US,D,20051216,000000,26.3761,26.3761,26.0096,26.2188,103628.84857715,0
+ORA.US,D,20051219,000000,26.2388,26.2656,25.9609,26.0625,41385.066268491,0
+ORA.US,D,20051220,000000,25.9698,26.4837,25.916,26.2288,87331.878407604,0
+ORA.US,D,20051221,000000,26.3761,26.6988,26.3473,26.4031,28672.827060458,0
+ORA.US,D,20051222,000000,26.3941,26.6988,26.3941,26.4837,29544.408706,0
+ORA.US,D,20051223,000000,26.4389,26.5584,26.1371,26.1919,16511.853201966,0
+ORA.US,D,20051227,000000,26.1919,26.1919,24.9371,25.0954,60286.740111462,0
+ORA.US,D,20051228,000000,25.1413,25.178,24.6473,24.8464,24438.426370072,0
+ORA.US,D,20051229,000000,24.8087,24.8087,23.0708,23.1963,204428.06918524,0
+ORA.US,D,20051230,000000,23.4781,24.5807,23.1086,24.0647,117202.62816753,0
+ORA.US,D,20060103,000000,24.249,25.7846,24.249,25.7497,79623.200650885,0
+ORA.US,D,20060104,000000,25.7766,26.4558,25.7766,26.2486,72451.730475232,0
+ORA.US,D,20060105,000000,26.0625,26.1083,25.7766,25.7946,75820.574277992,0
+ORA.US,D,20060106,000000,25.916,25.916,25.1513,25.5496,51920.359615305,0
+ORA.US,D,20060109,000000,25.5496,26.1371,25.5496,26.0535,45191.709146663,0
+ORA.US,D,20060110,000000,26.0535,26.4658,25.9609,26.4389,38667.900447247,0
+ORA.US,D,20060111,000000,26.5226,27.878,26.3761,27.8301,70604.138046891,0
+ORA.US,D,20060112,000000,28.0154,29.5899,28.0154,29.0073,122309.61462977,0
+ORA.US,D,20060113,000000,29.3668,29.5521,29.0441,29.4226,92656.760281238,0
+ORA.US,D,20060117,000000,29.4226,29.7343,28.8619,29.2413,113617.89720602,0
+ORA.US,D,20060118,000000,29.09,30.5917,28.9077,30.5629,93308.438262755,0
+ORA.US,D,20060119,000000,31.0717,31.8943,30.9781,31.5797,177380.92263645,0
+ORA.US,D,20060120,000000,31.762,31.8456,31.0617,31.1256,42583.993094272,0
+ORA.US,D,20060123,000000,31.762,32.7778,31.6235,32.4331,114490.48297788,0
+ORA.US,D,20060124,000000,32.4511,33.5127,32.4331,33.2508,89397.36624733,0
+ORA.US,D,20060125,000000,34.1083,34.3861,32.6811,33.0108,87331.878407604,0
+ORA.US,D,20060126,000000,33.1383,33.702,33.0466,33.1561,45839.370622901,0
+ORA.US,D,20060127,000000,33.6004,33.6004,31.7161,32.1215,78642.169236489,0
+ORA.US,D,20060130,000000,31.9143,32.3784,31.6315,31.7818,84616.720839001,0
+ORA.US,D,20060131,000000,31.3477,32.6811,31.3008,32.4511,128502.06164367,0
+ORA.US,D,20060201,000000,32.9151,33.3006,32.6513,32.6513,94064.545381527,0
+ORA.US,D,20060202,000000,33.5127,33.8134,31.978,32.5866,158805.5898474,0
+ORA.US,D,20060203,000000,35.629,35.629,34.5713,34.5713,709958.47724226,0
+ORA.US,D,20060206,000000,34.89,35.6948,34.7914,35.6948,351069.67279519,0
+ORA.US,D,20060207,000000,35.9397,36.1827,35.123,35.3601,201927.79464906,0
+ORA.US,D,20060208,000000,35.3601,36.362,35.1768,36.2285,217352.17904673,0
+ORA.US,D,20060209,000000,36.8261,39.2531,36.8261,37.81,363015.76362125,0
+ORA.US,D,20060210,000000,38.066,38.6625,37.6067,38.2253,313158.88359302,0
+ORA.US,D,20060213,000000,38.4832,40.2748,38.2353,39.9631,331409.8835808,0
+ORA.US,D,20060214,000000,40.24,40.4521,39.1256,39.9731,324780.64161781,0
+ORA.US,D,20060215,000000,39.9731,39.9731,38.8497,38.9653,203560.50404497,0
+ORA.US,D,20060216,000000,38.6625,38.6625,34.3114,34.9657,772743.48363726,0
+ORA.US,D,20060217,000000,34.0744,34.641,30.5181,32.8694,2264237.5745725,0
+ORA.US,D,20060221,000000,33.5127,34.2,32.5866,33.0377,608181.23759873,0
+ORA.US,D,20060222,000000,33.0377,33.1761,32.3973,32.5128,117967.77242317,0
+ORA.US,D,20060223,000000,32.5486,33.3294,31.9422,33.3294,197584.94831614,0
+ORA.US,D,20060224,000000,33.3294,35.3511,33.3294,34.908,404731.18744894,0
+ORA.US,D,20060227,000000,35.9028,36.3151,35.4438,35.9028,163260.89832813,0
+ORA.US,D,20060228,000000,36.353,36.353,34.9856,35.38,180531.87102783,0
+ORA.US,D,20060301,000000,35.4438,36.0244,35.131,35.7823,114162.13367132,0
+ORA.US,D,20060302,000000,35.7823,36.7901,35.629,36.7812,154030.969197,0
+ORA.US,D,20060303,000000,37.0541,37.332,36.6687,37.074,114270.57931386,0
+ORA.US,D,20060306,000000,37.2841,37.2841,34.0824,34.4508,198018.73088626,0
+ORA.US,D,20060307,000000,34.4587,34.4587,32.5049,34.0574,208881.36941332,0
+ORA.US,D,20060308,000000,34.0574,35.4438,32.7778,33.5037,279923.30653562,0
+ORA.US,D,20060309,000000,33.5037,35.5383,33.5037,35.2873,172816.16438686,0
+ORA.US,D,20060310,000000,35.5383,36.362,35.5095,36.353,234292.79418724,0
+ORA.US,D,20060313,000000,36.4387,36.7234,35.1151,35.4178,198452.5134564,0
+ORA.US,D,20060314,000000,35.3053,35.4178,34.9856,35.0962,87660.227714163,0
+ORA.US,D,20060315,000000,35.2973,35.2973,34.154,34.7626,95697.254777441,0
+ORA.US,D,20060316,000000,34.658,35.4178,34.6172,34.9956,61697.53759071,0
+ORA.US,D,20060317,000000,35.2575,35.2575,33.7497,33.8304,150116.88480261,0
+ORA.US,D,20060320,000000,33.7298,34.5077,33.2418,33.3294,119704.91095634,0
+ORA.US,D,20060321,000000,33.3464,34.413,33.2329,33.8772,127957.82517836,0
+ORA.US,D,20060322,000000,34.2914,35.6101,34.2914,35.399,178685.28272581,0
+ORA.US,D,20060323,000000,36.362,37.332,36.0074,37.332,312397.75584266,0
+ORA.US,D,20060324,000000,37.791,38.3448,37.5053,37.791,165325.38204154,0
+ORA.US,D,20060327,000000,37.9006,38.1317,36.9894,37.2761,68975.445156258,0
+ORA.US,D,20060328,000000,37.7383,38.6166,37.4316,38.1576,102540.37564653,0
+ORA.US,D,20060329,000000,37.6527,37.6527,35.7913,36.7324,325651.21913704,0
+ORA.US,D,20060330,000000,36.8261,36.9604,34.632,34.9368,333690.25445295,0
+ORA.US,D,20060331,000000,34.9279,35.2187,34.5077,35.0773,225499.66000518,0
+ORA.US,D,20060403,000000,35.1669,36.1827,35.1669,35.4636,183353.46598633,0
+ORA.US,D,20060404,000000,35.0335,35.2775,33.1941,33.3294,876909.53979547,0
+ORA.US,D,20060405,000000,33.2329,33.926,33.0466,33.1561,2283249.7023106,0
+ORA.US,D,20060406,000000,33.2329,33.6282,33.1383,33.1383,496403.90393682,0
+ORA.US,D,20060407,000000,33.1851,33.3195,31.3008,31.4203,634788.57681947,0
+ORA.US,D,20060410,000000,31.5797,32.6711,31.3008,32.3595,395384.77966471,0
+ORA.US,D,20060411,000000,32.7778,33.1014,32.5586,32.9611,432858.77391777,0
+ORA.US,D,20060412,000000,32.4949,33.5644,32.4949,33.459,282309.11067135,0
+ORA.US,D,20060413,000000,33.4689,33.7955,32.8246,33.3294,150878.01255298,0
+ORA.US,D,20060417,000000,33.4121,33.7867,33.1661,33.3294,167604.74878737,0
+ORA.US,D,20060418,000000,32.5398,32.9052,32.2509,32.7101,347809.27463496,0
+ORA.US,D,20060419,000000,32.6144,33.0466,32.223,33.0287,200843.33822373,0
+ORA.US,D,20060420,000000,33.1383,33.5904,33.1383,33.3294,240923.04027654,0
+ORA.US,D,20060421,000000,33.6183,33.6183,32.6811,32.8594,146533.15796742,0
+ORA.US,D,20060424,000000,33.2329,33.2329,31.7998,32.0179,187591.883182,0
+ORA.US,D,20060425,000000,32.2061,32.2061,30.9044,31.1345,341508.38197852,0
+ORA.US,D,20060426,000000,31.2103,31.486,30.8954,31.254,205945.30405438,0
+ORA.US,D,20060427,000000,31.3825,31.4572,30.7024,31.044,163910.56805701,0
+ORA.US,D,20060428,000000,31.1913,32.5398,30.9781,31.496,148920.97035578,0
+ORA.US,D,20060501,000000,31.6156,31.8615,31.486,31.6693,224633.09899124,0
+ORA.US,D,20060502,000000,32.2708,32.6811,32.0756,32.5866,199867.32744092,0
+ORA.US,D,20060503,000000,32.8694,33.2807,32.6911,33.1114,222674.04854141,0
+ORA.US,D,20060504,000000,33.1114,33.7955,32.9948,33.6282,154135.39833424,0
+ORA.US,D,20060505,000000,33.8304,34.2437,33.693,34.0664,175533.3302081,0
+ORA.US,D,20060508,000000,33.9638,34.3383,33.1383,34.192,206276.66573989,0
+ORA.US,D,20060509,000000,34.2816,34.2816,32.8694,33.7298,154135.39833424,0
+ORA.US,D,20060510,000000,35.0773,36.2744,34.172,35.6011,402012.01337506,0
+ORA.US,D,20060511,000000,36.362,36.8061,35.6389,35.9397,318154.41203378,0
+ORA.US,D,20060512,000000,36.2285,36.5024,35.1768,35.9974,424280.52276815,0
+ORA.US,D,20060515,000000,36.594,36.7154,35.2973,35.5284,292301.17167918,0
+ORA.US,D,20060516,000000,35.2575,35.2575,34.433,35.2187,343470.44480732,0
+ORA.US,D,20060517,000000,35.2087,35.2187,34.3861,34.6072,139253.24214923,0
+ORA.US,D,20060518,000000,34.6072,35.4438,33.8034,34.0386,203234.16299104,0
+ORA.US,D,20060519,000000,34.0197,34.3483,32.233,32.9611,194105.65061821,0
+ORA.US,D,20060522,000000,32.223,33.3554,31.4004,32.233,155440.76254991,0
+ORA.US,D,20060523,000000,32.0846,34.3114,32.0846,33.6094,154030.969197,0
+ORA.US,D,20060524,000000,34.0744,34.0744,32.6911,33.7298,136213.75177935,0
+ORA.US,D,20060525,000000,33.7298,34.7536,33.6094,34.2816,148375.72976415,0
+ORA.US,D,20060526,000000,34.4677,34.9368,34.182,34.632,69084.89492511,0
+ORA.US,D,20060530,000000,34.641,34.9368,33.8224,34.182,104387.96807488,0
+ORA.US,D,20060531,000000,35.2087,35.4906,34.3114,34.3114,228436.72949045,0
+ORA.US,D,20060601,000000,34.5335,36.0791,34.5335,35.2575,187048.65084301,0
+ORA.US,D,20060602,000000,35.9786,37.6347,35.7644,37.322,249724.20746915,0
+ORA.US,D,20060605,000000,37.6616,38.3906,36.8708,37.1128,317068.95148214,0
+ORA.US,D,20060606,000000,37.103,37.3787,35.9028,36.2384,170753.6889261,0
+ORA.US,D,20060607,000000,36.2484,36.8261,35.7644,35.8551,155984.99901522,0
+ORA.US,D,20060608,000000,35.6489,35.6578,31.772,32.2708,706698.07908203,0
+ORA.US,D,20060609,000000,32.2509,33.4689,31.4672,31.5887,304036.3959781,0
+ORA.US,D,20060612,000000,31.533,32.1215,30.8407,31.007,188137.12377361,0
+ORA.US,D,20060613,000000,30.8407,31.1167,29.0541,29.1278,322607.71226187,0
+ORA.US,D,20060614,000000,28.8051,30.8237,28.5671,30.7213,300886.45171305,0
+ORA.US,D,20060615,000000,30.7213,32.6811,30.7213,32.6811,190742.83157336,0
+ORA.US,D,20060616,000000,32.6811,32.7778,31.3377,31.486,229195.84898818,0
+ORA.US,D,20060619,000000,31.7161,31.8943,30.1058,30.3986,162390.3208089,0
+ORA.US,D,20060620,000000,30.3986,30.8407,30.0769,30.2591,160218.39557929,0
+ORA.US,D,20060621,000000,30.1227,30.795,30.1227,30.6377,163807.14304608,0
+ORA.US,D,20060622,000000,31.026,32.0657,31.026,31.6235,131868.89719379,0
+ORA.US,D,20060623,000000,32.1793,32.9611,31.6156,32.5586,201927.79464906,0
+ORA.US,D,20060626,000000,32.5586,32.7488,32.1025,32.7488,218007.87353352,0
+ORA.US,D,20060627,000000,32.7967,33.2329,32.4601,32.6811,90806.155473939,0
+ORA.US,D,20060628,000000,32.5128,32.9521,31.969,32.8325,109059.16371435,0
+ORA.US,D,20060629,000000,32.9251,33.9737,32.7289,33.8772,174341.43226657,0
+ORA.US,D,20060630,000000,33.926,35.2286,33.6371,35.123,238643.67353071,0
+ORA.US,D,20060703,000000,35.1669,35.4438,34.899,35.2775,56155.76443201,0
+ORA.US,D,20060705,000000,35.3313,35.38,34.2816,34.9757,164237.91323725,0
+ORA.US,D,20060706,000000,34.8353,35.1768,34.395,34.641,85376.844463051,0
+ORA.US,D,20060707,000000,34.641,34.641,33.0466,33.1114,98523.870367536,0
+ORA.US,D,20060710,000000,33.2508,34.3861,32.7289,34.1083,78642.169236489,0
+ORA.US,D,20060711,000000,33.9737,34.2816,32.7778,34.182,71906.489883607,0
+ORA.US,D,20060712,000000,34.1351,34.1351,32.9341,32.9341,54311.184382631,0
+ORA.US,D,20060713,000000,32.9341,32.9689,31.7072,31.8267,94391.890561765,0
+ORA.US,D,20060714,000000,31.7072,32.3136,31.254,32.008,117635.40661133,0
+ORA.US,D,20060717,000000,32.1314,32.4949,30.9144,31.2103,92980.088956197,0
+ORA.US,D,20060718,000000,31.2103,31.496,30.4084,31.4483,102540.37564653,0
+ORA.US,D,20060719,000000,31.4293,32.4949,31.4293,32.2968,87660.227714163,0
+ORA.US,D,20060720,000000,32.5218,32.6711,31.9043,31.9143,81576.226342798,0
+ORA.US,D,20060721,000000,31.9143,32.3595,31.0717,31.752,83314.369002285,0
+ORA.US,D,20060724,000000,31.6693,32.5866,31.4572,32.3426,114380.0290827,0
+ORA.US,D,20060725,000000,32.2708,33.4221,32.2708,32.6234,78969.514416728,0
+ORA.US,D,20060726,000000,32.485,32.6234,31.8615,32.233,41711.40732241,0
+ORA.US,D,20060727,000000,32.3595,32.8494,31.524,31.6235,45839.370622901,0
+ORA.US,D,20060728,000000,31.6315,32.7588,31.6056,32.719,55180.757775533,0
+ORA.US,D,20060731,000000,33.5546,34.154,33.5546,34.0574,164020.01782586,0
+ORA.US,D,20060801,000000,34.182,34.192,33.1383,33.5307,99064.090327562,0
+ORA.US,D,20060802,000000,33.7587,34.899,33.7587,34.2637,140230.25705835,0
+ORA.US,D,20060803,000000,34.0664,35.5284,34.0664,35.5284,171082.03823265,0
+ORA.US,D,20060804,000000,35.7913,35.8083,34.8542,35.2973,145230.8061307,0
+ORA.US,D,20060807,000000,35.7555,35.7555,34.89,35.399,161844.07609096,0
+ORA.US,D,20060808,000000,35.0773,35.2476,34.8004,34.9856,100586.3458283,0
+ORA.US,D,20060809,000000,35.0773,35.1669,34.0664,34.1261,82225.896071677,0
+ORA.US,D,20060810,000000,34.1173,34.1173,32.3873,32.485,149464.20269477,0
+ORA.US,D,20060811,000000,32.4073,32.9151,32.233,32.3336,63869.462820329,0
+ORA.US,D,20060814,000000,32.4073,32.7488,31.8087,31.8536,93413.87152633,0
+ORA.US,D,20060815,000000,32.0846,32.6811,31.5887,32.0557,147181.82356998,0
+ORA.US,D,20060816,000000,32.0846,33.4221,32.0846,33.3554,115687.40155102,0
+ORA.US,D,20060817,000000,33.1561,34.0386,32.9052,33.4221,76577.685523083,0
+ORA.US,D,20060818,000000,33.5037,33.6183,33.0048,33.4221,52029.809384159,0
+ORA.US,D,20060821,000000,33.4041,33.9737,32.8246,33.7687,81576.226342798,0
+ORA.US,D,20060822,000000,34.1351,34.89,34.0824,34.872,135669.51531404,0
+ORA.US,D,20060823,000000,34.9856,35.3223,33.9737,33.9737,188788.80175513,0
+ORA.US,D,20060824,000000,34.0664,35.123,34.0664,35.0414,84182.938268869,0
+ORA.US,D,20060825,000000,34.8542,35.3053,34.7626,35.131,51595.022687707,0
+ORA.US,D,20060828,000000,35.0962,35.0962,34.5246,34.5883,56048.322915798,0
+ORA.US,D,20060829,000000,34.7137,34.89,34.2914,34.6251,59636.066256263,0
+ORA.US,D,20060830,000000,34.441,34.4508,33.8404,33.8504,76034.453184099,0
+ORA.US,D,20060831,000000,33.7867,34.0197,33.4689,33.5037,86463.309141021,0
+ORA.US,D,20060901,000000,33.6461,34.5246,33.5127,34.2357,51812.918099093,0
+ORA.US,D,20060905,000000,34.2357,34.6072,33.926,34.2437,73754.082311947,0
+ORA.US,D,20060906,000000,34.1083,34.7047,33.7298,34.433,107755.80775131,0
+ORA.US,D,20060907,000000,34.2914,34.6958,34.0744,34.3861,130021.30476545,0
+ORA.US,D,20060908,000000,34.4777,34.4777,33.2418,33.4121,86245.413729636,0
+ORA.US,D,20060911,000000,33.1761,33.2129,31.4672,32.6144,229737.07307453,0
+ORA.US,D,20060912,000000,32.4073,33.1303,32.223,32.4601,81251.893541519,0
+ORA.US,D,20060913,000000,32.3685,32.4511,31.9323,31.9522,73105.416709388,0
+ORA.US,D,20060914,000000,31.9522,32.1703,31.496,31.5697,101994.13092859,0
+ORA.US,D,20060915,000000,31.5697,31.734,31.2271,31.254,211272.19418065,0
+ORA.US,D,20060918,000000,30.9781,31.2103,30.5181,30.8138,127196.69742799,0
+ORA.US,D,20060919,000000,30.8407,31.9422,30.5917,31.8536,131974.33045735,0
+ORA.US,D,20060920,000000,32.0378,32.0378,31.026,31.035,87875.110746589,0
+ORA.US,D,20060921,000000,31.026,31.0797,29.8827,30.538,200083.21459968,0
+ORA.US,D,20060922,000000,30.4454,30.6844,29.5521,29.7164,147077.39443272,0
+ORA.US,D,20060925,000000,29.6974,29.9196,29.09,29.2313,206707.43593108,0
+ORA.US,D,20060926,000000,32.1793,32.2609,29.2214,30.1606,255694.74256639,0
+ORA.US,D,20060927,000000,30.289,31.2192,30.289,31.0887,100692.7832182,0
+ORA.US,D,20060928,000000,30.8597,31.1067,30.7123,30.8507,103843.73160957,0
+ORA.US,D,20060929,000000,30.9423,31.2192,30.0868,30.1227,97108.052256689,0
+ORA.US,D,20061002,000000,30.0769,30.3537,29.571,29.5998,137516.10361606,0
+ORA.US,D,20061003,000000,29.5998,30.2412,29.4704,29.7523,269931.24552779,0
+ORA.US,D,20061004,000000,29.8737,31.1167,29.8101,31.0717,141864.9747069,0
+ORA.US,D,20061005,000000,31.1167,31.4572,31.1067,31.4203,35191.615128273,0
+ORA.US,D,20061006,000000,31.3008,31.486,31.1714,31.245,66475.17062008,0
+ORA.US,D,20061009,000000,31.1714,31.5597,30.9871,31.4004,71149.378638516,0
+ORA.US,D,20061010,000000,31.6315,32.4601,31.5887,32.3505,71906.489883607,0
+ORA.US,D,20061011,000000,32.3136,32.3595,31.9233,32.0458,62351.223824868,0
+ORA.US,D,20061012,000000,32.223,32.8694,32.0278,32.7778,51052.794475042,0
+ORA.US,D,20061013,000000,32.7289,33.5127,32.7289,33.1383,67456.202034475,0
+ORA.US,D,20061016,000000,33.2329,33.5037,32.9052,33.44,42471.53094646,0
+ORA.US,D,20061017,000000,33.2508,33.8034,32.9869,33.4778,55400.661439559,0
+ORA.US,D,20061018,000000,33.702,34.0297,33.3942,33.6004,50729.465800082,0
+ORA.US,D,20061019,000000,33.5127,34.0107,33.5127,33.7109,63869.462820329,0
+ORA.US,D,20061020,000000,33.7867,34.5246,33.693,34.4677,69735.568780308,0
+ORA.US,D,20061023,000000,34.5246,34.9757,34.3573,34.9368,98193.512808339,0
+ORA.US,D,20061024,000000,34.9856,35.1669,34.9856,35.15,111662.86326146,0
+ORA.US,D,20061025,000000,35.123,35.2376,35.0145,35.1768,81031.989877494,0
+ORA.US,D,20061026,000000,35.1669,35.4348,35.1669,35.4348,115792.83481459,0
+ORA.US,D,20061027,000000,35.4258,35.4906,35.0335,35.0513,131974.33045735,0
+ORA.US,D,20061030,000000,35.0414,35.37,34.9856,35.2476,62237.757550735,0
+ORA.US,D,20061031,000000,35.2476,35.4438,35.2008,35.3511,79185.401575474,0
+ORA.US,D,20061101,000000,35.3511,35.5623,35.0773,35.2575,209102.27720367,0
+ORA.US,D,20061102,000000,35.2575,35.2575,33.7208,33.926,289262.68543562,0
+ORA.US,D,20061103,000000,33.7397,34.658,33.693,34.441,95586.800882268,0
+ORA.US,D,20061106,000000,34.5246,35.1151,34.433,34.89,79076.955932941,0
+ORA.US,D,20061107,000000,34.9856,34.9856,34.192,34.395,71692.610977501,0
+ORA.US,D,20061108,000000,34.2537,34.6251,34.0664,34.6251,112314.54124298,0
+ORA.US,D,20061109,000000,34.658,35.7036,34.433,35.4537,151421.24489195,0
+ORA.US,D,20061110,000000,35.7644,35.7734,34.441,34.5634,127413.58871306,0
+ORA.US,D,20061113,000000,34.423,35.141,34.2,35.0593,109927.73298093,0
+ORA.US,D,20061114,000000,35.0414,35.38,34.8632,35.37,71583.161208647,0
+ORA.US,D,20061115,000000,35.3053,35.3053,34.5983,34.658,85159.953177986,0
+ORA.US,D,20061116,000000,34.6958,35.4438,34.6958,35.141,57787.469701605,0
+ORA.US,D,20061117,000000,35.2575,35.2575,34.2,34.7536,73754.082311947,0
+ORA.US,D,20061120,000000,34.7237,34.9757,34.2437,34.881,64954.923371978,0
+ORA.US,D,20061121,000000,34.7536,34.8542,34.423,34.651,42362.081177607,0
+ORA.US,D,20061122,000000,34.8004,34.881,34.2537,34.8253,48989.314887956,0
+ORA.US,D,20061124,000000,34.7047,34.9368,34.441,34.881,13468.346326805,0
+ORA.US,D,20061127,000000,34.7536,34.7536,33.0666,33.44,67670.080940583,0
+ORA.US,D,20061128,000000,33.5546,34.0993,33.3374,33.4121,70711.579563105,0
+ORA.US,D,20061129,000000,33.9737,34.3861,33.6461,34.0993,79185.401575474,0
+ORA.US,D,20061130,000000,33.926,34.154,33.5127,33.916,80379.307769657,0
+ORA.US,D,20061201,000000,34.0664,34.632,33.9927,34.6172,112423.99101183,0
+ORA.US,D,20061204,000000,34.3861,35.5723,34.3294,35.37,113946.24651257,0
+ORA.US,D,20061205,000000,35.5723,37.7293,35.4258,37.0541,217462.6329419,0
+ORA.US,D,20061206,000000,37.0541,37.0541,36.362,36.6318,133823.93113834,0
+ORA.US,D,20061207,000000,36.594,36.8061,36.362,36.5841,236035.95747832,0
+ORA.US,D,20061208,000000,36.594,36.594,35.2286,35.5911,184875.72148706,0
+ORA.US,D,20061211,000000,35.4178,35.8451,34.9856,35.6758,118072.20156042,0
+ORA.US,D,20061212,000000,36.0164,36.0164,35.38,35.7913,161087.96897219,0
+ORA.US,D,20061213,000000,35.9028,35.9885,35.4636,35.7395,58330.702040589,0
+ORA.US,D,20061214,000000,34.7237,35.2087,34.0197,34.3014,573307.93051382,0
+ORA.US,D,20061215,000000,34.433,34.9757,34.433,34.7437,361170.17944555,0
+ORA.US,D,20061218,000000,34.7437,34.7626,34.4677,34.6251,142946.41875327,0
+ORA.US,D,20061219,000000,34.632,34.632,33.6183,34.5246,104169.06853718,0
+ORA.US,D,20061220,000000,34.4677,34.651,34.2437,34.441,281551.99942627,0
+ORA.US,D,20061221,000000,34.5246,34.7237,34.172,34.3573,97870.184133379,0
+ORA.US,D,20061222,000000,34.172,34.3861,33.8134,34.1261,62567.110983614,0
+ORA.US,D,20061226,000000,34.2914,34.4677,34.2437,34.441,29324.505041975,0
+ORA.US,D,20061227,000000,34.5156,34.5246,33.8404,33.9737,132953.35361912,0
+ORA.US,D,20061228,000000,33.945,33.954,33.5397,33.6004,188242.55703718,0
+ORA.US,D,20061229,000000,33.6004,34.0664,33.5824,33.8971,117635.40661133,0
+ORA.US,D,20070103,000000,34.1083,34.4677,33.8573,34.2914,194328.56666119,0
+ORA.US,D,20070104,000000,34.2914,35.9397,34.1083,35.6101,430907.75647849,0
+ORA.US,D,20070105,000000,35.3511,35.6489,34.8253,35.0046,273836.2927853,0
+ORA.US,D,20070108,000000,35.0145,35.2087,34.89,34.89,125894.34559128,0
+ORA.US,D,20070109,000000,34.899,35.5723,34.899,35.5723,210186.73362899,0
+ORA.US,D,20070110,000000,35.5723,35.7913,35.2008,35.399,201820.35313285,0
+ORA.US,D,20070111,000000,35.4438,35.7036,35.0673,35.2008,95804.696293654,0
+ORA.US,D,20070112,000000,35.1768,35.4806,35.0773,35.1768,85053.515788092,0
+ORA.US,D,20070116,000000,35.399,35.7983,34.7437,34.8353,120680.92173913,0
+ORA.US,D,20070117,000000,34.9856,35.3511,34.7536,35.0673,277096.69094553,0
+ORA.US,D,20070118,000000,35.141,35.1669,34.182,34.2167,146969.9529165,0
+ORA.US,D,20070119,000000,34.0197,34.2914,33.9737,34.182,103628.84857715,0
+ORA.US,D,20070122,000000,33.9737,34.2357,33.9737,34.163,234624.15587276,0
+ORA.US,D,20070123,000000,34.1083,35.159,34.0664,35.0414,212792.44142875,0
+ORA.US,D,20070124,000000,35.2675,35.3411,34.9279,35.2675,81901.563270397,0
+ORA.US,D,20070125,000000,35.3053,35.4258,35.0773,35.3411,130891.88228468,0
+ORA.US,D,20070126,000000,35.3601,35.5095,34.9557,35.4348,64414.703411953,0
+ORA.US,D,20070129,000000,35.7036,35.7036,35.3411,35.6011,154135.39833424,0
+ORA.US,D,20070130,000000,35.7126,36.3151,35.7126,36.2186,169561.79098455,0
+ORA.US,D,20070131,000000,36.7154,36.8161,35.8651,36.0791,260046.62603618,0
+ORA.US,D,20070201,000000,36.5661,36.7991,36.2484,36.4287,167928.07746233,0
+ORA.US,D,20070202,000000,36.594,36.7991,36.0164,36.0791,142514.64443578,0
+ORA.US,D,20070205,000000,36.4456,37.9195,36.4456,37.9195,215076.82880618,0
+ORA.US,D,20070206,000000,38.1496,38.6625,37.1567,37.551,187699.3246982,0
+ORA.US,D,20070207,000000,37.781,38.7949,37.781,38.6366,264932.70470809,0
+ORA.US,D,20070208,000000,38.6366,39.6145,38.4473,39.6145,299146.30080092,0
+ORA.US,D,20070209,000000,39.9273,40.001,39.3646,39.9371,251244.45471724,0
+ORA.US,D,20070212,000000,40.3227,40.3227,39.4881,39.6244,297083.82534015,0
+ORA.US,D,20070213,000000,40.1841,40.1841,38.544,38.9363,202361.57721919,0
+ORA.US,D,20070214,000000,39.0349,39.3078,38.1317,38.5609,273562.16630002,0
+ORA.US,D,20070215,000000,38.8497,38.9821,38.038,38.2641,113507.44331085,0
+ORA.US,D,20070216,000000,38.2641,39.0718,38.2253,38.7223,197367.05290475,0
+ORA.US,D,20070220,000000,38.6266,39.3646,38.1127,39.2531,65932.942407415,0
+ORA.US,D,20070221,000000,39.2531,39.2531,38.299,39.0718,151745.57769323,0
+ORA.US,D,20070222,000000,39.1704,39.4024,38.8686,39.4024,68324.77130106,0
+ORA.US,D,20070223,000000,39.5408,39.744,38.9901,39.1524,142731.53572084,0
+ORA.US,D,20070226,000000,39.5239,41.5476,39.5239,41.0516,295454.1283232,0
+ORA.US,D,20070227,000000,40.1554,40.5079,39.1704,39.7251,307184.33199051,0
+ORA.US,D,20070228,000000,38.4832,38.8975,35.15,35.7395,938609.08563881,0
+ORA.US,D,20070301,000000,35.0145,36.2574,34.5713,35.5911,396317.61301575,0
+ORA.US,D,20070302,000000,36.8261,37.4694,35.38,35.5005,392671.63034874,0
+ORA.US,D,20070305,000000,34.6251,35.2873,34.0664,34.0664,202798.37216827,0
+ORA.US,D,20070306,000000,34.3861,35.6758,34.3861,35.2187,346399.48128203,0
+ORA.US,D,20070307,000000,37.0641,37.0641,35.2087,35.39,611221.73209494,0
+ORA.US,D,20070308,000000,35.3313,36.1448,35.159,35.5463,270579.91113036,0
+ORA.US,D,20070309,000000,35.6948,36.4098,35.629,36.4098,195846.80565665,0
+ORA.US,D,20070312,000000,36.6418,36.6418,35.7913,36.0443,183792.26918806,0
+ORA.US,D,20070313,000000,36.0443,36.3151,35.0773,35.2286,118941.77495333,0
+ORA.US,D,20070314,000000,35.37,36.0971,34.8004,34.9956,301861.45836953,0
+ORA.US,D,20070315,000000,35.0773,36.5094,35.0773,36.2096,292088.2968994,0
+ORA.US,D,20070316,000000,36.2096,36.5471,35.9974,36.3809,402556.24984036,0
+ORA.US,D,20070319,000000,36.4456,36.4456,35.8083,35.9974,150878.01255298,0
+ORA.US,D,20070320,000000,36.1359,36.6687,35.9128,36.1827,257325.44370966,0
+ORA.US,D,20070321,000000,36.2744,37.2563,35.9974,37.1905,194762.34923132,0
+ORA.US,D,20070322,000000,37.3787,38.6625,37.322,38.3717,197150.16161968,0
+ORA.US,D,20070323,000000,38.5898,38.8786,37.351,37.7383,235929.52008843,0
+ORA.US,D,20070326,000000,37.6527,38.0102,37.0451,37.561,108407.48573283,0
+ORA.US,D,20070327,000000,37.332,37.4774,36.7154,37.0083,161194.40636208,0
+ORA.US,D,20070328,000000,37.1737,37.8468,37.0541,37.1905,130021.30476545,0
+ORA.US,D,20070329,000000,37.4067,38.7411,37.4067,38.7411,247657.71550311,0
+ORA.US,D,20070330,000000,39.2611,39.5408,38.2253,38.6266,311421.74505986,0
+ORA.US,D,20070402,000000,38.9075,38.9901,38.299,38.6535,162175.43777648,0
+ORA.US,D,20070403,000000,38.9453,39.4024,37.82,38.1127,126763.91898418,0
+ORA.US,D,20070404,000000,38.1127,38.2053,37.7004,37.9006,202037.24441791,0
+ORA.US,D,20070405,000000,38.0102,38.0102,37.1367,37.5053,143924.4377887,0
+ORA.US,D,20070409,000000,37.2563,38.1953,37.2563,38.1953,257433.88935219,0
+ORA.US,D,20070410,000000,38.299,38.299,37.2841,37.7383,134039.81829708,0
+ORA.US,D,20070411,000000,37.7383,37.7562,37.2384,37.3787,180966.65772428,0
+ORA.US,D,20070412,000000,37.2921,37.57,36.9514,37.57,101779.24789617,0
+ORA.US,D,20070413,000000,37.57,37.9375,37.074,37.8,130891.88228468,0
+ORA.US,D,20070416,000000,38.4295,38.544,38.1953,38.4095,67238.30662309,0
+ORA.US,D,20070417,000000,38.9164,38.9164,38.1874,38.4553,154788.08044207,0
+ORA.US,D,20070418,000000,38.6166,38.6625,38.048,38.4921,304360.72877938,0
+ORA.US,D,20070419,000000,37.8837,38.066,37.4236,37.4973,203560.50404497,0
+ORA.US,D,20070420,000000,37.9653,38.0102,37.4137,37.8837,159024.48938511,0
+ORA.US,D,20070423,000000,37.9933,38.058,37.57,37.81,45403.57980013,0
+ORA.US,D,20070424,000000,37.7293,38.0102,37.3787,37.4414,62567.110983614,0
+ORA.US,D,20070425,000000,37.7193,38.038,37.6157,37.8917,88089.993779015,0
+ORA.US,D,20070426,000000,37.9006,37.9933,37.791,37.9195,84946.074271878,0
+ORA.US,D,20070427,000000,37.9195,38.1496,37.3877,37.9653,240490.26183272,0
+ORA.US,D,20070430,000000,36.1827,36.2574,33.5824,33.5904,1298582.3465112,0
+ORA.US,D,20070501,000000,33.6004,34.651,33.6004,34.651,733628.74697773,0
+ORA.US,D,20070502,000000,34.7914,35.159,34.632,34.9956,481897.29099539,0
+ORA.US,D,20070503,000000,35.4537,35.4537,34.5983,34.9757,213769.45633787,0
+ORA.US,D,20070504,000000,34.9856,35.1908,34.641,35.1908,215290.70771228,0
+ORA.US,D,20070507,000000,35.2286,35.4726,34.89,35.4726,192266.09120042,0
+ORA.US,D,20070508,000000,35.5284,35.5284,34.3861,34.8163,260583.83361724,0
+ORA.US,D,20070509,000000,34.9856,35.0962,34.2078,34.3861,206276.66573989,0
+ORA.US,D,20070510,000000,34.2914,34.3483,33.0466,33.1214,330866.65124182,0
+ORA.US,D,20070511,000000,33.6461,33.9927,33.1303,33.8134,163584.22700308,0
+ORA.US,D,20070514,000000,33.9827,34.0914,32.6911,33.0377,271121.1352167,0
+ORA.US,D,20070515,000000,33.3195,33.4221,32.6911,32.8325,368558.54090627,0
+ORA.US,D,20070516,000000,32.719,33.2329,32.0557,32.2708,310223.82236039,0
+ORA.US,D,20070517,000000,32.1314,32.2868,31.762,31.7818,201167.67102501,0
+ORA.US,D,20070518,000000,31.725,31.7818,31.1614,31.772,272209.60814731,0
+ORA.US,D,20070521,000000,31.7818,33.5476,31.7818,33.1941,296791.6245811,0
+ORA.US,D,20070522,000000,34.2914,34.6172,32.9251,33.203,404185.94685731,0
+ORA.US,D,20070523,000000,33.44,34.154,33.2907,33.7298,282417.55631389,0
+ORA.US,D,20070524,000000,33.8772,33.954,33.0745,33.1472,509114.1348922,0
+ORA.US,D,20070525,000000,33.3842,33.8304,32.9151,33.3942,218552.10999884,0
+ORA.US,D,20070529,000000,33.7867,33.7867,32.8784,33.2329,206707.43593108,0
+ORA.US,D,20070530,000000,32.8883,33.1303,32.7389,33.0287,116549.94605969,0
+ORA.US,D,20070531,000000,33.7587,33.7587,33.1561,33.5127,338793.22440992,0
+ORA.US,D,20070601,000000,33.7767,33.8504,32.8325,32.8973,540398.69451034,0
+ORA.US,D,20070604,000000,32.9611,32.9779,32.2708,32.4949,217571.07858444,0
+ORA.US,D,20070605,000000,32.4949,32.6323,32.223,32.3973,227783.0432563,0
+ORA.US,D,20070606,000000,32.6811,32.6811,31.772,32.4331,321742.15537425,0
+ORA.US,D,20070607,000000,32.5218,32.7488,31.254,31.3477,307708.48592943,0
+ORA.US,D,20070608,000000,31.1813,31.515,30.9044,31.044,378548.59366146,0
+ORA.US,D,20070611,000000,30.8787,32.2798,30.8597,32.2161,713430.74605595,0
+ORA.US,D,20070612,000000,31.978,32.3873,31.6883,31.752,253525.82971573,0
+ORA.US,D,20070613,000000,32.7778,34.3483,32.7778,33.7298,709308.80751338,0
+ORA.US,D,20070614,000000,33.7298,33.8573,33.1761,33.3842,244511.78774333,0
+ORA.US,D,20070615,000000,33.8034,34.0993,33.8034,33.9827,286330.63658195,0
+ORA.US,D,20070618,000000,34.0297,34.2914,34.0197,34.2914,189977.68731772,0
+ORA.US,D,20070619,000000,34.1083,34.2736,33.7298,33.7298,224412.19120089,0
+ORA.US,D,20070620,000000,34.3014,34.4977,33.6004,33.6561,367037.28953184,0
+ORA.US,D,20070621,000000,33.6651,33.6651,32.719,32.8494,310119.39322314,0
+ORA.US,D,20070622,000000,32.8883,32.8883,31.8615,32.0846,469905.01035863,0
+ORA.US,D,20070625,000000,32.1892,32.5866,32.1115,32.5786,317939.52900136,0
+ORA.US,D,20070626,000000,32.5786,33.0377,32.0557,32.7289,430907.75647849,0
+ORA.US,D,20070627,000000,32.4949,34.154,32.2968,34.0386,331298.42555931,0
+ORA.US,D,20070628,000000,34.9856,34.9856,34.0474,34.3573,623059.37727846,0
+ORA.US,D,20070629,000000,34.5246,34.9856,34.5246,34.686,320003.00858845,0
+ORA.US,D,20070702,000000,35.1051,35.8651,35.0873,35.8083,356716.87921746,0
+ORA.US,D,20070703,000000,36.3151,37.5152,35.8083,35.8939,98523.870367536,0
+ORA.US,D,20070705,000000,37.0083,37.093,35.9028,36.4098,308274.81317377,0
+ORA.US,D,20070706,000000,36.6887,36.8161,35.9686,36.3908,265259.045762,0
+ORA.US,D,20070709,000000,37.5979,37.7383,37.2384,37.6067,231475.21573402,0
+ORA.US,D,20070710,000000,37.542,37.551,36.7324,36.836,247657.71550311,0
+ORA.US,D,20070711,000000,36.8261,37.6527,36.0443,37.6527,369861.8968693,0
+ORA.US,D,20070712,000000,38.1953,38.299,37.2004,37.8378,225499.66000518,0
+ORA.US,D,20070713,000000,37.9933,38.1576,37.5152,38.1576,143815.99214618,0
+ORA.US,D,20070716,000000,37.6815,38.3906,36.836,37.0272,237230.86779882,0
+ORA.US,D,20070717,000000,36.6887,38.0759,36.5024,37.1467,372464.5922901,0
+ORA.US,D,20070718,000000,36.4754,37.1737,36.4754,37.1737,169234.44580432,0
+ORA.US,D,20070719,000000,37.6527,38.1496,37.59,37.9843,185413.93319445,0
+ORA.US,D,20070720,000000,38.066,38.066,36.594,37.0451,176619.79488609,0
+ORA.US,D,20070723,000000,37.103,38.1874,36.594,36.7901,150985.45406919,0
+ORA.US,D,20070724,000000,36.6787,36.7991,35.5185,35.6489,240820.61939194,0
+ORA.US,D,20070725,000000,35.9028,36.5471,35.3053,36.3071,246898.59600538,0
+ORA.US,D,20070726,000000,35.4079,36.9894,35.4079,36.362,365188.69297719,0
+ORA.US,D,20070727,000000,36.2922,37.0641,35.7555,35.7555,282417.55631389,0
+ORA.US,D,20070730,000000,35.6758,36.7324,35.6101,36.594,216597.07605428,0
+ORA.US,D,20070731,000000,37.0451,38.2551,36.9167,38.1576,488368.88512617,0
+ORA.US,D,20070801,000000,37.103,38.1496,36.7514,37.3787,520951.78007574,0
+ORA.US,D,20070802,000000,37.0083,38.1953,35.8551,36.8061,487828.66516616,0
+ORA.US,D,20070803,000000,37.0173,38.299,36.3719,36.5571,401253.89800363,0
+ORA.US,D,20070806,000000,36.594,38.6724,35.6758,38.6724,502924.70025728,0
+ORA.US,D,20070807,000000,38.1675,41.7676,37.9753,41.0317,665856.24515253,0
+ORA.US,D,20070808,000000,42.3403,45.3031,41.3086,41.8443,1583934.9640578,0
+ORA.US,D,20070809,000000,43.1788,43.5453,40.8644,42.4508,1713305.5949681,0
+ORA.US,D,20070810,000000,42.0704,42.5804,38.9363,40.6373,1086447.6078219,0
+ORA.US,D,20070813,000000,40.7807,42.1919,37.1567,38.5998,722341.36301741,0
+ORA.US,D,20070814,000000,38.2053,38.4921,37.074,37.1737,251244.45471724,0
+ORA.US,D,20070815,000000,36.8977,37.8917,36.8977,37.0173,225394.22674162,0
+ORA.US,D,20070816,000000,37.8468,39.1086,35.629,38.6724,499122.07388438,0
+ORA.US,D,20070817,000000,39.2899,40.5079,38.0958,39.7689,433618.89754182,0
+ORA.US,D,20070820,000000,40.6463,41.7398,39.9004,40.939,295128.7913956,0
+ORA.US,D,20070821,000000,40.6104,40.9023,39.4781,39.6674,211924.87628849,0
+ORA.US,D,20070822,000000,40.0288,40.0487,39.2161,39.4881,155984.99901522,0
+ORA.US,D,20070823,000000,39.3457,39.5777,38.4473,39.4681,112314.54124298,0
+ORA.US,D,20070824,000000,39.4881,40.482,39.4591,40.3137,117312.07793638,0
+ORA.US,D,20070827,000000,40.49,40.49,38.6097,38.8298,88312.909822,0
+ORA.US,D,20070828,000000,38.2153,39.1704,37.3787,37.561,163039.99053778,0
+ORA.US,D,20070829,000000,37.561,39.1614,37.5053,39.0818,125242.66760977,0
+ORA.US,D,20070830,000000,38.6266,40.0487,38.6266,38.9901,121003.24628777,0
+ORA.US,D,20070831,000000,39.6334,39.8555,39.2092,39.6334,361712.40765821,0
+ORA.US,D,20070904,000000,40.2748,41.6023,40.1384,40.3784,260805.74553391,0
+ORA.US,D,20070905,000000,40.3874,40.7707,39.983,40.4321,150116.88480261,0
+ORA.US,D,20070906,000000,40.6024,40.949,40.3037,40.7807,109490.93803185,0
+ORA.US,D,20070907,000000,39.9273,41.2817,39.9273,40.7707,118831.32105815,0
+ORA.US,D,20070910,000000,41.0227,41.1443,39.3357,40.2111,101560.34835846,0
+ORA.US,D,20070911,000000,40.499,40.8833,40.001,40.4232,130347.64581936,0
+ORA.US,D,20070912,000000,40.2748,40.7807,40.0487,40.1194,80379.307769657,0
+ORA.US,D,20070913,000000,40.499,40.8544,39.7341,39.761,98846.194916176,0
+ORA.US,D,20070914,000000,39.3745,40.4063,39.3745,40.4063,194872.80312649,0
+ORA.US,D,20070917,000000,40.0188,40.8176,39.9174,40.0387,127629.47587181,0
+ORA.US,D,20070918,000000,40.3227,40.5944,39.6862,40.3694,237777.11251677,0
+ORA.US,D,20070919,000000,40.5079,41.694,40.472,41.5087,361933.31544856,0
+ORA.US,D,20070920,000000,41.7876,41.7975,40.7449,41.5286,156962.01392434,0
+ORA.US,D,20070921,000000,41.7975,42.2008,41.2906,41.6023,320871.57785502,0
+ORA.US,D,20070924,000000,42.4131,42.5245,41.218,41.3793,184656.82194936,0
+ORA.US,D,20070925,000000,41.1532,42.1083,41.1532,41.5575,137407.65797353,0
+ORA.US,D,20070926,000000,41.8713,42.5325,40.949,41.8443,199431.53661816,0
+ORA.US,D,20070927,000000,41.8901,42.6799,41.1443,42.5325,311202.84552216,0
+ORA.US,D,20070928,000000,42.6511,43.1977,42.5066,42.661,190520.9196567,0
+ORA.US,D,20071001,000000,42.5804,44.0243,42.5325,43.8033,141533.61302138,0
+ORA.US,D,20071002,000000,44.0513,44.7503,43.9417,44.1887,139903.91600443,0
+ORA.US,D,20071003,000000,44.4217,44.8619,43.3243,43.8132,184002.13158888,0
+ORA.US,D,20071004,000000,43.7355,45.1108,43.5931,45.1108,207905.35863053,0
+ORA.US,D,20071005,000000,45.0282,47.4453,45.0282,46.4911,163260.89832813,0
+ORA.US,D,20071008,000000,46.6317,47.0997,45.2663,45.9215,58005.36511299,0
+ORA.US,D,20071009,000000,46.0031,46.0311,45.4973,46.0131,141318.72998896,0
+ORA.US,D,20071010,000000,45.5719,46.4284,44.8051,46.0679,476957.99362855,0
+ORA.US,D,20071011,000000,46.6764,46.8387,46.0411,46.1784,250810.67214712,0
+ORA.US,D,20071012,000000,45.9574,46.2124,45.3469,46.1595,132410.12128013,0
+ORA.US,D,20071015,000000,45.32,46.3338,45.2483,46.306,188569.90221742,0
+ORA.US,D,20071016,000000,46.0778,46.6317,44.9097,45.0103,186068.62355493,0
+ORA.US,D,20071017,000000,46.0311,47.4741,45.7284,47.4093,262213.53063419,0
+ORA.US,D,20071018,000000,47.5777,48.2409,47.1913,48.0099,130021.30476545,0
+ORA.US,D,20071019,000000,47.9013,48.0916,45.3469,45.4594,137081.31691961,0
+ORA.US,D,20071022,000000,44.6488,47.0897,44.6488,46.9513,173144.51369342,0
+ORA.US,D,20071023,000000,43.4974,44.6488,42.2726,44.2245,2163331.9165745,0
+ORA.US,D,20071024,000000,43.0951,45.7373,43.0951,45.3279,436011.73056178,0
+ORA.US,D,20071025,000000,45.7284,46.4623,45.1566,45.5241,437097.19111344,0
+ORA.US,D,20071026,000000,46.0311,46.3827,45.3568,46.1684,385064.36935031,0
+ORA.US,D,20071029,000000,46.2601,47.1275,46.2044,47.1087,229301.28225176,0
+ORA.US,D,20071030,000000,47.4093,48.3306,47.0617,48.1105,253851.16664333,0
+ORA.US,D,20071031,000000,48.9789,49.6481,48.0278,49.6481,277965.26021211,0
+ORA.US,D,20071101,000000,49.206,49.3095,47.735,48.5348,257325.44370966,0
+ORA.US,D,20071102,000000,49.0685,49.5297,47.6783,48.6354,265689.81595317,0
+ORA.US,D,20071105,000000,49.0128,49.4818,48.1473,49.446,165759.16461167,0
+ORA.US,D,20071106,000000,49.7777,50.2108,48.8016,49.6233,248964.0838451,0
+ORA.US,D,20071107,000000,50.3503,50.421,48.3306,48.7758,627543.80542247,0
+ORA.US,D,20071108,000000,48.7001,50.1023,46.9901,48.0557,374976.9163421,0
+ORA.US,D,20071109,000000,47.5956,48.3864,46.8954,47.1554,315113.91753758,0
+ORA.US,D,20071112,000000,47.4741,48.6821,45.3947,45.4335,324127.95950998,0
+ORA.US,D,20071113,000000,44.614,46.8567,44.2823,46.6953,318590.20285656,0
+ORA.US,D,20071114,000000,46.8099,47.1634,45.3469,46.3627,205516.54211584,0
+ORA.US,D,20071115,000000,46.4911,46.4911,44.9008,45.1108,161385.19036283,0
+ORA.US,D,20071116,000000,45.3121,45.8837,44.6398,45.4784,128715.94054978,0
+ORA.US,D,20071119,000000,44.842,45.8358,44.5591,44.9097,143272.75980719,0
+ORA.US,D,20071120,000000,44.4217,46.1874,43.5742,43.9964,238974.03108991,0
+ORA.US,D,20071121,000000,43.8311,44.1518,42.9557,43.1031,166772.32806829,0
+ORA.US,D,20071123,000000,43.3611,44.2823,42.4418,44.086,58380.908356577,0
+ORA.US,D,20071126,000000,44.595,46.2511,43.3511,43.4697,168907.10062408,0
+ORA.US,D,20071127,000000,43.7454,44.4317,42.9917,43.2504,148813.52883956,0
+ORA.US,D,20071128,000000,43.2504,46.1784,43.2504,46.1037,188242.55703718,0
+ORA.US,D,20071129,000000,46.0868,46.3627,44.9923,45.2383,97246.621688814,0
+ORA.US,D,20071130,000000,45.9494,46.9423,45.2841,46.4911,219312.23362289,0
+ORA.US,D,20071203,000000,47.0807,47.4093,46.3627,46.539,181637.41410587,0
+ORA.US,D,20071204,000000,46.2124,46.306,45.2663,45.8747,133279.69467303,0
+ORA.US,D,20071205,000000,46.6594,46.9333,45.8837,46.1327,138389.69351425,0
+ORA.US,D,20071206,000000,46.1327,48.7488,46.1037,48.1205,216483.60978016,0
+ORA.US,D,20071207,000000,48.0378,49.4728,47.9362,49.4271,133694.39884309,0
+ORA.US,D,20071210,000000,49.6391,50.0923,48.4251,48.7568,120174.84207398,0
+ORA.US,D,20071211,000000,49.0954,50.2577,47.6883,47.6982,180432.46252218,0
+ORA.US,D,20071212,000000,48.7299,49.6233,47.6523,48.4531,138509.1845463,0
+ORA.US,D,20071213,000000,48.7199,49.0854,47.6982,49.0854,161950.51348086,0
+ORA.US,D,20071214,000000,48.5885,49.0754,47.2928,47.2928,105689.31578528,0
+ORA.US,D,20071217,000000,48.0656,48.0656,45.9832,47.1454,148622.74483881,0
+ORA.US,D,20071218,000000,47.8077,49.2527,47.5956,48.8654,161854.11735416,0
+ORA.US,D,20071219,000000,48.9789,48.9789,46.9244,47.2291,222349.71574012,0
+ORA.US,D,20071220,000000,47.8735,49.4818,47.512,49.4818,236686.63133352,0
+ORA.US,D,20071221,000000,50.1391,52.2434,50.1023,52.1518,351473.33157572,0
+ORA.US,D,20071224,000000,51.5354,51.8591,50.893,51.5254,100443.7598909,0
+ORA.US,D,20071226,000000,51.2705,52.7792,51.0185,52.1987,131496.36632916,0
+ORA.US,D,20071227,000000,52.604,53.332,51.5085,51.5901,194909.95580033,0
+ORA.US,D,20071228,000000,51.3641,52.9524,51.3641,52.4754,267625.77149765,0
+ORA.US,D,20071231,000000,53.058,53.058,50.5215,50.641,98846.194916176,0
+ORA.US,D,20080102,000000,50.66,52.0781,49.8881,50.1391,244301.92534251,0
+ORA.US,D,20080103,000000,50.0734,51.9904,50.0256,51.6628,183028.12905873,0
+ORA.US,D,20080104,000000,51.6628,51.8491,49.9051,50.0923,171844.17010935,0
+ORA.US,D,20080107,000000,50.4389,51.5543,49.7974,51.1201,179663.30176125,0
+ORA.US,D,20080108,000000,51.5174,52.6218,50.0167,50.1391,143815.99214618,0
+ORA.US,D,20080109,000000,50.5683,50.5683,47.5318,49.5864,314559.63980908,0
+ORA.US,D,20080110,000000,48.7398,48.7847,46.6674,47.8735,210622.52445177,0
+ORA.US,D,20080111,000000,47.1454,48.3495,47.1454,47.8436,200276.00685306,0
+ORA.US,D,20080114,000000,47.8825,48.6254,47.8735,48.1473,212138.7551946,0
+ORA.US,D,20080115,000000,47.9362,47.9362,45.5799,45.6924,214203.238908,0
+ORA.US,D,20080116,000000,45.3031,45.8458,41.463,42.8094,598353.85330733,0
+ORA.US,D,20080117,000000,43.0494,43.2217,40.3317,40.967,396497.35162699,0
+ORA.US,D,20080118,000000,40.967,41.1532,38.8029,39.3924,336193.54136808,0
+ORA.US,D,20080122,000000,38.6625,39.1086,36.6687,38.7581,585066.24971809,0
+ORA.US,D,20080123,000000,37.7473,38.028,35.1151,37.58,667172.65475772,0
+ORA.US,D,20080124,000000,37.7741,39.0996,36.6418,38.5609,380452.4171637,0
+ORA.US,D,20080125,000000,39.506,41.6023,38.0191,38.3906,386741.2603043,0
+ORA.US,D,20080128,000000,38.3537,38.5798,37.7473,38.5091,203501.2605921,0
+ORA.US,D,20080129,000000,38.1775,39.2809,38.1775,39.1804,268274.43710021,0
+ORA.US,D,20080130,000000,39.5777,40.3227,38.4295,39.2709,314978.36048442,0
+ORA.US,D,20080131,000000,38.2253,40.1743,37.781,40.0188,333362.90927272,0
+ORA.US,D,20080201,000000,39.6484,40.6184,38.9901,39.2092,239135.69542739,0
+ORA.US,D,20080204,000000,39.3546,40.0747,38.534,39.4313,245800.08181157,0
+ORA.US,D,20080205,000000,39.1804,39.1804,37.7562,37.8837,344767.77601243,0
+ORA.US,D,20080206,000000,38.2641,38.2641,36.4187,36.6318,190437.57717216,0
+ORA.US,D,20080207,000000,36.1917,37.2104,35.6678,36.7812,206032.66304419,0
+ORA.US,D,20080208,000000,36.9436,37.2104,36.4187,36.8261,154503.91269359,0
+ORA.US,D,20080211,000000,36.5471,38.066,36.3998,37.9375,198592.08701485,0
+ORA.US,D,20080212,000000,38.3537,38.5609,37.2921,37.561,214877.00766855,0
+ORA.US,D,20080213,000000,38.1675,39.5777,38.0958,39.0996,200941.74260306,0
+ORA.US,D,20080214,000000,39.2988,39.4961,38.1953,38.7581,192138.56715781,0
+ORA.US,D,20080215,000000,38.7671,39.4214,38.1675,39.0718,201278.12492018,0
+ORA.US,D,20080219,000000,39.9273,41.7676,39.3267,41.4718,434708.37459875,0
+ORA.US,D,20080220,000000,40.5177,40.727,38.8596,39.0718,343892.17786161,0
+ORA.US,D,20080221,000000,39.5328,39.8555,39.2161,39.2251,251865.00478285,0
+ORA.US,D,20080222,000000,39.6774,40.472,38.9653,40.4421,392579.25072732,0
+ORA.US,D,20080225,000000,40.3415,40.6274,39.8257,40.3227,245271.91136738,0
+ORA.US,D,20080226,000000,40.3037,41.6681,39.752,40.3415,321073.4072453,0
+ORA.US,D,20080227,000000,39.1176,41.4718,37.9753,41.2279,525731.42135775,0
+ORA.US,D,20080228,000000,40.959,42.0425,40.959,41.7129,348672.82326994,0
+ORA.US,D,20080229,000000,41.7039,41.8254,39.9273,40.1921,275896.75999343,0
+ORA.US,D,20080303,000000,39.8067,41.191,39.7251,40.727,178467.38731442,0
+ORA.US,D,20080304,000000,40.7997,41.2906,39.9541,40.3694,303540.35757615,0
+ORA.US,D,20080305,000000,40.5079,41.3185,39.9541,40.9122,318681.57835165,0
+ORA.US,D,20080306,000000,40.3514,40.5567,39.2092,40.0847,272327.09092672,0
+ORA.US,D,20080307,000000,40.0587,40.0587,38.5181,38.7581,188057.79779435,0
+ORA.US,D,20080310,000000,38.2641,38.9363,37.4514,37.7094,233219.38315142,0
+ORA.US,D,20080311,000000,38.6445,39.1614,37.7473,39.1425,198154.28793944,0
+ORA.US,D,20080312,000000,39.3168,39.9451,39.1903,39.4413,172255.86190045,0
+ORA.US,D,20080313,000000,39.2003,40.0387,37.4236,39.9174,206849.01774215,0
+ORA.US,D,20080314,000000,40.1921,40.4063,38.1496,38.7311,219972.94874128,0
+ORA.US,D,20080317,000000,37.8657,38.1127,36.0611,36.8788,298193.38492348,0
+ORA.US,D,20080318,000000,37.6716,39.3457,36.3998,39.2092,346680.63665155,0
+ORA.US,D,20080319,000000,39.3078,40.5845,38.2253,38.3189,257095.49878243,0
+ORA.US,D,20080320,000000,37.551,39.4591,37.551,38.8786,427923.49305619,0
+ORA.US,D,20080324,000000,38.8975,40.1921,38.5698,39.6961,233919.25919629,0
+ORA.US,D,20080325,000000,39.6774,40.6184,39.4313,39.6862,193132.65221437,0
+ORA.US,D,20080326,000000,39.2003,39.2899,37.7562,37.9753,346342.2460818,0
+ORA.US,D,20080327,000000,37.7004,38.6625,36.1917,38.2053,475913.70225601,0
+ORA.US,D,20080328,000000,38.4753,38.7581,37.9933,38.4295,529119.34356059,0
+ORA.US,D,20080331,000000,38.1496,39.9094,37.7383,39.5967,249732.2404797,0
+ORA.US,D,20080401,000000,40.0487,41.5675,39.991,41.5675,253267.76925155,0
+ORA.US,D,20080402,000000,42.1631,43.0574,41.0516,42.1351,375883.64240884,0
+ORA.US,D,20080403,000000,41.9728,42.4418,41.1622,42.3761,224849.99027631,0
+ORA.US,D,20080404,000000,42.5804,43.2317,42.0425,42.7417,305578.73400524,0
+ORA.US,D,20080407,000000,43.131,43.2974,42.0515,42.3104,174126.54923415,0
+ORA.US,D,20080408,000000,42.1351,42.4131,41.9449,42.1441,165727.03256943,0
+ORA.US,D,20080409,000000,42.4977,43.1131,42.2278,42.5066,234599.05271475,0
+ORA.US,D,20080410,000000,42.3503,43.4158,42.0804,43.0304,172384.39006938,0
+ORA.US,D,20080411,000000,42.6988,43.5254,41.6681,42.7327,197800.83547489,0
+ORA.US,D,20080414,000000,42.3503,43.8222,42.0704,43.2784,207192.42894351,0
+ORA.US,D,20080415,000000,43.6757,44.6936,43.6757,44.4745,251320.76831756,0
+ORA.US,D,20080416,000000,45.2573,46.7212,44.8818,46.52,211004.09245327,0
+ORA.US,D,20080417,000000,46.4723,46.6854,44.6856,45.0651,275914.83426719,0
+ORA.US,D,20080418,000000,45.7284,45.7284,44.5393,44.6488,226892.38321068,0
+ORA.US,D,20080421,000000,44.8151,46.2124,44.614,45.7721,290687.54068335,0
+ORA.US,D,20080422,000000,45.6457,45.6457,44.8051,45.0561,130770.38299998,0
+ORA.US,D,20080423,000000,45.1378,45.9304,45.1378,45.8169,150264.4913716,0
+ORA.US,D,20080424,000000,45.8169,45.9304,45.082,45.3279,153409.41500506,0
+ORA.US,D,20080425,000000,45.5719,45.5719,44.339,44.8619,207989.70524139,0
+ORA.US,D,20080428,000000,45.0282,46.7033,45.0282,46.2781,180734.70454441,0
+ORA.US,D,20080429,000000,46.5101,46.7481,44.6766,44.8918,190026.88950738,0
+ORA.US,D,20080430,000000,45.1925,46.1417,45.1925,45.3848,217363.22443626,0
+ORA.US,D,20080501,000000,45.3469,48.1851,45.3469,47.9631,302909.76624734,0
+ORA.US,D,20080502,000000,48.0816,49.0317,48.0816,48.3306,285127.69325089,0
+ORA.US,D,20080505,000000,47.9631,48.6064,46.0679,46.5927,236554.0866593,0
+ORA.US,D,20080506,000000,46.6317,48.3864,46.0311,48.3306,346410.52667154,0
+ORA.US,D,20080507,000000,48.2409,50.5773,47.6783,49.7119,454742.7029304,0
+ORA.US,D,20080508,000000,50.184,51.2864,48.6354,49.197,692219.58167756,0
+ORA.US,D,20080509,000000,45.8937,46.5101,45.3379,45.7721,1507419.5343665,0
+ORA.US,D,20080512,000000,46.2511,46.4623,45.9494,46.1417,487532.44790182,0
+ORA.US,D,20080513,000000,46.2124,46.7123,45.3748,46.3827,357613.564021,0
+ORA.US,D,20080514,000000,46.2691,46.7401,46.1784,46.6317,498898.15371508,0
+ORA.US,D,20080515,000000,46.9333,47.3586,45.5719,46.0778,357862.58734829,0
+ORA.US,D,20080516,000000,46.0868,46.7212,45.6158,46.0411,252275.69244764,0
+ORA.US,D,20080519,000000,46.2691,46.6317,45.8548,46.1327,348358.53173186,0
+ORA.US,D,20080520,000000,45.8548,46.3627,45.6825,46.306,141966.39146519,0
+ORA.US,D,20080521,000000,46.2213,46.6127,44.832,44.8918,373276.93048277,0
+ORA.US,D,20080522,000000,45.1756,46.0231,45.1378,45.7094,334996.62279495,0
+ORA.US,D,20080523,000000,45.7891,46.0311,44.7583,45.1836,181508.88593694,0
+ORA.US,D,20080527,000000,45.2751,45.2751,44.1887,44.5591,208560.048991,0
+ORA.US,D,20080528,000000,44.6488,45.1009,44.1597,44.6587,240086.60305219,0
+ORA.US,D,20080529,000000,44.5013,46.2601,44.4745,45.7991,227571.17260282,0
+ORA.US,D,20080530,000000,45.6068,46.6674,45.6068,46.1327,270670.28249913,0
+ORA.US,D,20080602,000000,46.3248,46.4004,45.3848,45.8937,183527.17983964,0
+ORA.US,D,20080603,000000,46.2213,47.3018,46.2213,47.1634,396020.39162511,0
+ORA.US,D,20080604,000000,46.793,47.238,46.776,47.1733,206656.22548876,0
+ORA.US,D,20080605,000000,47.5418,49.2428,47.5418,49.0685,376068.40165168,0
+ORA.US,D,20080606,000000,49.2996,49.8244,47.6883,48.3306,624633.84734784,0
+ORA.US,D,20080609,000000,48.6911,49.446,47.9283,49.1134,503261.08257439,0
+ORA.US,D,20080610,000000,48.8474,49.2527,48.3046,49.0586,233813.82593271,0
+ORA.US,D,20080611,000000,48.9401,49.3564,48.6543,48.6731,376342.52813696,0
+ORA.US,D,20080612,000000,48.4251,49.0317,48.2409,48.3136,268853.8179867,0
+ORA.US,D,20080613,000000,48.6911,49.8613,48.6821,49.2897,240168.94141041,0
+ORA.US,D,20080616,000000,49.3832,49.8414,48.9888,49.5217,186313.63037695,0
+ORA.US,D,20080617,000000,50.913,53.1109,50.4478,50.5773,607544.62151202,0
+ORA.US,D,20080618,000000,48.7927,50.4677,48.7398,49.8792,332060.557436,0
+ORA.US,D,20080619,000000,50.0355,50.193,49.4011,49.8244,191966.86155714,0
+ORA.US,D,20080620,000000,49.436,50.4937,49.0128,49.0854,241468.28086816,0
+ORA.US,D,20080623,000000,49.6481,50.1301,49.197,49.95,164823.31888166,0
+ORA.US,D,20080624,000000,49.941,49.95,47.503,47.6036,262710.57316248,0
+ORA.US,D,20080625,000000,48.0916,48.7568,47.4093,48.6443,229868.61362241,0
+ORA.US,D,20080626,000000,48.0816,48.0816,46.2312,46.8099,252464.46819575,0
+ORA.US,D,20080627,000000,46.6027,46.9801,44.2923,44.2923,707489.33062199,0
+ORA.US,D,20080630,000000,44.1967,45.5631,44.1967,45.2751,307809.90268772,0
+ORA.US,D,20080701,000000,45.2104,45.7721,44.2733,45.5988,308483.67144827,0
+ORA.US,D,20080702,000000,45.6556,45.7801,44.0343,44.0443,279914.26939875,0
+ORA.US,D,20080703,000000,44.0154,44.0154,42.5604,43.3331,254868.34660523,0
+ORA.US,D,20080707,000000,43.3163,44.1797,42.0246,42.8094,211379.63569687,0
+ORA.US,D,20080708,000000,42.6341,43.141,42.2008,43.0664,185181.98001459,0
+ORA.US,D,20080709,000000,43.379,43.877,42.3304,42.5066,258257.27293438,0
+ORA.US,D,20080710,000000,42.8094,43.7276,42.3591,43.5643,237282.07824113,0
+ORA.US,D,20080711,000000,43.4257,44.0243,42.9368,43.4527,162407.39095634,0
+ORA.US,D,20080714,000000,43.7554,44.0443,42.7068,43.0574,150717.35234182,0
+ORA.US,D,20080715,000000,43.0852,44.367,42.6511,44.1518,365756.02434784,0
+ORA.US,D,20080716,000000,44.4117,44.4117,43.2217,43.9517,210060.21371271,0
+ORA.US,D,20080717,000000,43.7554,44.587,42.5903,43.2147,173499.97441062,0
+ORA.US,D,20080718,000000,43.3511,44.5591,42.8541,43.61,208047.94456793,0
+ORA.US,D,20080721,000000,43.9865,45.1656,43.7554,45.074,251315.74768595,0
+ORA.US,D,20080722,000000,44.7403,45.1925,44.0612,44.8151,258928.02931598,0
+ORA.US,D,20080723,000000,44.5293,44.6677,41.8543,41.9549,367730.13669247,0
+ORA.US,D,20080724,000000,41.7577,42.4877,41.3623,41.9968,225650.27895315,0
+ORA.US,D,20080725,000000,42.1919,42.9917,41.8901,42.5903,166397.78895103,0
+ORA.US,D,20080728,000000,42.3503,42.7616,41.3463,41.3523,190131.31864463,0
+ORA.US,D,20080729,000000,41.7129,42.7994,41.201,42.7715,217200.55597245,0
+ORA.US,D,20080730,000000,42.7237,44.095,42.7237,43.61,172439.61701696,0
+ORA.US,D,20080731,000000,43.3511,44.2066,42.0246,44.2066,407245.51975359,0
+ORA.US,D,20080801,000000,43.9865,44.086,41.919,42.0336,144913.50221366,0
+ORA.US,D,20080804,000000,42.3503,42.6888,41.1443,41.2727,250238.32014486,0
+ORA.US,D,20080805,000000,41.5386,42.9179,41.2279,42.7616,273746.92554284,0
+ORA.US,D,20080806,000000,42.3951,44.1697,42.3951,44.0513,361286.65809863,0
+ORA.US,D,20080807,000000,43.5074,44.1887,43.3163,44.1418,188131.0990157,0
+ORA.US,D,20080808,000000,43.9865,44.6328,43.4797,44.0513,173872.50527525,0
+ORA.US,D,20080811,000000,44.0064,45.7991,44.0064,45.6158,219909.68878314,0
+ORA.US,D,20080812,000000,45.6745,45.808,43.648,44.0612,244637.30353329,0
+ORA.US,D,20080813,000000,44.0791,44.4217,43.4617,44.358,174366.53542456,0
+ORA.US,D,20080814,000000,44.1967,44.2633,42.899,43.7654,127737.92151434,0
+ORA.US,D,20080815,000000,44.2733,44.6856,43.0016,43.9048,140587.72602818,0
+ORA.US,D,20080818,000000,43.7654,44.2345,43.0204,43.3611,206396.15677195,0
+ORA.US,D,20080819,000000,43.1788,45.2841,43.0494,44.579,177456.23211044,0
+ORA.US,D,20080820,000000,44.6587,46.5927,44.6328,46.2781,234653.27553602,0
+ORA.US,D,20080821,000000,46.2044,47.3197,46.0868,46.4284,187153.07998026,0
+ORA.US,D,20080822,000000,46.793,46.8099,45.6158,45.9754,178085.81931292,0
+ORA.US,D,20080825,000000,45.5531,46.051,44.9008,45.4873,160186.26353706,0
+ORA.US,D,20080826,000000,45.1836,45.9036,45.1836,45.7891,175344.55446,0
+ORA.US,D,20080827,000000,46.0411,46.5011,45.8647,46.0958,161586.01562678,0
+ORA.US,D,20080828,000000,45.9494,46.2691,45.7284,46.2044,168588.79258072,0
+ORA.US,D,20080829,000000,46.3338,46.3338,45.5062,46.1595,142737.56047876,0
+ORA.US,D,20080902,000000,46.4623,46.4911,42.9717,43.0664,277721.25751642,0
+ORA.US,D,20080903,000000,43.1688,44.132,42.661,42.8901,159567.72172409,0
+ORA.US,D,20080904,000000,42.3591,43.1688,41.919,42.3104,255220.79494345,0
+ORA.US,D,20080905,000000,41.9628,42.1083,40.462,41.2996,321685.92430035,0
+ORA.US,D,20080908,000000,41.5087,43.0016,40.7707,41.0894,288310.77368449,0
+ORA.US,D,20080909,000000,40.7449,40.7449,37.083,37.2663,331436.99499144,0
+ORA.US,D,20080910,000000,37.1367,37.8557,36.4924,37.3787,348730.05847016,0
+ORA.US,D,20080911,000000,36.9347,37.6616,35.4806,37.4067,366153.65837047,0
+ORA.US,D,20080912,000000,38.3278,39.9631,37.82,39.6394,552429.13194726,0
+ORA.US,D,20080915,000000,38.7949,39.6244,36.3809,36.9514,356293.13791052,0
+ORA.US,D,20080916,000000,35.8551,36.8161,33.9827,36.6787,782612.03710776,0
+ORA.US,D,20080917,000000,36.9167,37.1905,34.0664,34.2816,578423.95411295,0
+ORA.US,D,20080918,000000,34.6072,38.5529,34.3014,37.9554,479034.52685779,0
+ORA.US,D,20080919,000000,39.9174,41.8623,39.9174,40.1554,661861.83065255,0
+ORA.US,D,20080922,000000,39.8904,41.0127,38.309,38.4553,287139.96239567,0
+ORA.US,D,20080923,000000,38.4753,39.5508,36.7234,36.836,260341.83917418,0
+ORA.US,D,20080924,000000,37.9375,38.5998,37.3687,38.1775,372165.36264681,0
+ORA.US,D,20080925,000000,38.7311,39.4413,37.6347,38.9075,316779.76310205,0
+ORA.US,D,20080926,000000,38.3278,38.8218,37.4137,38.2551,378095.73269124,0
+ORA.US,D,20080929,000000,36.852,37.4694,33.5037,33.5037,541577.53880972,0
+ORA.US,D,20080930,000000,34.0824,34.677,33.0188,33.45,566603.37907685,0
+ORA.US,D,20081001,000000,33.2907,33.3942,31.742,32.223,354040.88257532,0
+ORA.US,D,20081002,000000,32.719,33.0745,30.3986,30.3986,375793.27104006,0
+ORA.US,D,20081003,000000,30.5181,31.4203,28.7414,28.9077,401285.02591956,0
+ORA.US,D,20081006,000000,28.5313,29.4036,26.2288,27.9427,598539.6166765,0
+ORA.US,D,20081007,000000,27.0624,27.0812,23.7431,23.8724,704910.73423288,0
+ORA.US,D,20081008,000000,23.1634,26.2566,20.4686,25.2438,1028560.7296147,0
+ORA.US,D,20081009,000000,25.6193,25.6193,22.309,22.4463,481050.81250784,0
+ORA.US,D,20081010,000000,21.7453,22.9981,20.116,22.1755,573917.43518991,0
+ORA.US,D,20081013,000000,22.9353,29.2931,22.9353,29.2931,457255.02698241,0
+ORA.US,D,20081014,000000,30.1784,31.4004,26.7456,27.9894,493325.25264047,0
+ORA.US,D,20081015,000000,27.9337,27.9337,24.5457,24.5457,190670.53447834,0
+ORA.US,D,20081016,000000,24.6891,27.619,23.4503,26.4389,612938.78810171,0
+ORA.US,D,20081017,000000,23.4871,28.7414,21.2643,26.9647,534588.81962427,0
+ORA.US,D,20081020,000000,27.619,29.4226,27.0624,29.4126,236641.44564913,0
+ORA.US,D,20081021,000000,29.9942,29.9942,27.5074,27.629,168000.37455735,0
+ORA.US,D,20081022,000000,27.1649,27.1649,23.7251,24.5895,256796.26913915,0
+ORA.US,D,20081023,000000,24.995,25.425,21.801,23.1445,525369.93588265,0
+ORA.US,D,20081024,000000,20.1887,22.766,20.1887,21.7831,349504.2398627,0
+ORA.US,D,20081027,000000,21.8647,22.5719,20.7136,21.3757,432599.70932727,0
+ORA.US,D,20081028,000000,22.0958,22.3537,20.0971,21.1387,509860.20074778,0
+ORA.US,D,20081029,000000,21.6447,22.3368,20.9347,21.0362,451311.60329581,0
+ORA.US,D,20081030,000000,21.2174,23.0996,21.2174,22.7303,560717.19059048,0
+ORA.US,D,20081031,000000,22.1037,22.555,21.3668,22.2423,358724.12773064,0
+ORA.US,D,20081103,000000,22.1516,23.7071,21.9823,23.3736,403748.1477819,0
+ORA.US,D,20081104,000000,25.0527,26.2925,24.4591,25.3176,340038.34104641,0
+ORA.US,D,20081105,000000,25.0785,25.2827,23.5229,23.9204,280787.85929694,0
+ORA.US,D,20081106,000000,23.8914,25.5017,23.5061,23.6972,270774.71163638,0
+ORA.US,D,20081107,000000,23.9461,26.6341,23.7341,26.5494,485939.9035587,0
+ORA.US,D,20081110,000000,26.1371,29.1656,26.1281,26.5296,506494.36932399,0
+ORA.US,D,20081111,000000,26.6441,27.5164,26.2388,26.4389,356844.40326007,0
+ORA.US,D,20081112,000000,26.164,26.3473,24.3704,24.5367,315926.25573026,0
+ORA.US,D,20081113,000000,24.6094,28.0064,24.479,28.0064,372716.62799634,0
+ORA.US,D,20081114,000000,27.8213,28.2256,25.8793,26.3025,346296.05627109,0
+ORA.US,D,20081117,000000,25.5596,27.7336,24.957,26.1999,260537.64380653,0
+ORA.US,D,20081118,000000,26.0436,27.0096,25.208,26.5026,326319.96726598,0
+ORA.US,D,20081119,000000,26.5973,26.5973,24.1374,24.1374,264442.69106404,0
+ORA.US,D,20081120,000000,23.8157,23.8157,20.3271,21.1288,475331.30899056,0
+ORA.US,D,20081121,000000,21.5053,23.0529,20.851,22.9055,374827.30152046,0
+ORA.US,D,20081124,000000,23.4503,25.7398,22.9254,25.1233,352307.76054743,0
+ORA.US,D,20081125,000000,25.694,27.0096,24.5367,26.8641,323747.39563479,0
+ORA.US,D,20081126,000000,26.6889,28.8988,25.8313,28.7325,336384.32536884,0
+ORA.US,D,20081128,000000,28.5403,28.5403,26.9,27.7077,183925.81798859,0
+ORA.US,D,20081201,000000,27.4887,27.4887,25.0864,25.226,287869.96223013,0
+ORA.US,D,20081202,000000,25.942,26.9468,25.2986,26.9279,228872.52031322,0
+ORA.US,D,20081203,000000,26.4658,27.9427,26.4558,27.7077,318426.53026644,0
+ORA.US,D,20081204,000000,27.6887,28.6308,26.3194,27.1011,399437.43349121,0
+ORA.US,D,20081205,000000,26.6889,27.9337,25.4161,27.8301,162544.95626215,0
+ORA.US,D,20081208,000000,28.355,30.0401,27.5543,28.852,336481.72562185,0
+ORA.US,D,20081209,000000,28.8988,28.9256,27.1291,27.4268,328799.15514946,0
+ORA.US,D,20081210,000000,28.097,29.8737,27.4457,29.3121,269855.93605382,0
+ORA.US,D,20081211,000000,28.5671,29.3668,27.3641,27.7814,250114.81260753,0
+ORA.US,D,20081212,000000,26.6988,28.2544,25.9698,28.1498,244169.38066829,0
+ORA.US,D,20081215,000000,28.1597,28.5502,25.7766,26.2656,287237.36264869,0
+ORA.US,D,20081216,000000,26.2188,28.6308,26.2188,28.5502,220656.75876503,0
+ORA.US,D,20081217,000000,28.5213,29.6875,27.9427,28.835,304528.41787478,0
+ORA.US,D,20081218,000000,28.7036,29.8101,28.2913,28.9635,302498.07445624,0
+ORA.US,D,20081219,000000,28.9635,29.8827,27.629,27.869,374622.45975123,0
+ORA.US,D,20081222,000000,27.869,28.4466,26.3841,26.8482,329615.50984741,0
+ORA.US,D,20081223,000000,26.9827,27.4975,26.183,26.6988,366578.40380372,0
+ORA.US,D,20081224,000000,26.6441,27.0344,26.3761,26.6441,108126.3303633,0
+ORA.US,D,20081226,000000,26.6441,27.5723,26.5774,27.4268,158811.61460532,0
+ORA.US,D,20081229,000000,27.7157,27.7157,26.2836,26.7636,298959.53330545,0
+ORA.US,D,20081230,000000,27.1201,27.6987,26.4738,27.2516,607854.89654482,0
+ORA.US,D,20081231,000000,26.9368,29.8478,26.9368,29.3389,413727.15514757,0
+ORA.US,D,20090102,000000,29.2673,30.0769,29.09,29.4704,299037.85515839,0
+ORA.US,D,20090105,000000,29.4425,30.4084,29.2493,29.9364,462153.15517016,0
+ORA.US,D,20090106,000000,30.1506,30.9334,30.1506,30.7311,967895.43388065,0
+ORA.US,D,20090107,000000,30.4544,30.7024,28.0254,28.7793,598297.62223343,0
+ORA.US,D,20090108,000000,28.2067,29.7433,28.2067,29.7254,338285.13649212,0
+ORA.US,D,20090109,000000,29.6875,29.7801,28.336,28.5313,165999.15080209,0
+ORA.US,D,20090112,000000,28.7513,28.7883,27.138,27.3163,177084.70537213,0
+ORA.US,D,20090113,000000,27.619,28.2713,27.2317,28.0254,125844.13927529,0
+ORA.US,D,20090114,000000,27.619,27.7157,26.0993,26.5774,228802.23147084,0
+ORA.US,D,20090115,000000,26.7914,27.8213,25.6293,27.402,250601.81387261,0
+ORA.US,D,20090116,000000,27.7434,28.2444,26.5126,27.887,195426.07672868,0
+ORA.US,D,20090120,000000,27.9137,28.089,26.3841,26.4837,284678.84878596,0
+ORA.US,D,20090121,000000,27.4887,28.4367,26.7088,28.365,263369.28002823,0
+ORA.US,D,20090122,000000,28.0543,28.6667,27.637,27.8301,203528.37200273,0
+ORA.US,D,20090123,000000,27.0714,28.115,26.6719,27.9816,284654.74975429,0
+ORA.US,D,20090126,000000,27.9816,29.4704,27.9816,29.09,149780.50248548,0
+ORA.US,D,20090127,000000,28.9983,29.9106,28.9983,29.4226,136063.13283138,0
+ORA.US,D,20090128,000000,29.9196,30.4084,29.7254,30.1227,186683.14886262,0
+ORA.US,D,20090129,000000,29.8478,30.4832,29.4036,30.1227,232133.92259978,0
+ORA.US,D,20090130,000000,30.4901,30.7311,28.5313,28.5313,418007.74564867,0
+ORA.US,D,20090202,000000,28.1597,30.3537,28.0801,30.0669,226558.0091462,0
+ORA.US,D,20090203,000000,30.2591,30.9781,30.2064,30.6844,195805.63647755,0
+ORA.US,D,20090204,000000,30.785,32.1115,30.785,31.4483,231936.10971478,0
+ORA.US,D,20090205,000000,31.486,32.6613,31.0717,32.485,180530.8669015,0
+ORA.US,D,20090206,000000,32.7389,33.0287,31.5966,31.8087,298397.22256639,0
+ORA.US,D,20090209,000000,31.5966,31.978,31.035,31.0887,205473.36468409,0
+ORA.US,D,20090210,000000,30.9334,31.3825,29.8289,29.9196,201683.79195336,0
+ORA.US,D,20090211,000000,30.0401,30.555,29.4505,30.0491,188394.18011147,0
+ORA.US,D,20090212,000000,29.5063,30.3697,29.1188,30.1147,555689.53010749,0
+ORA.US,D,20090213,000000,30.528,31.9043,30.0769,31.524,350153.90959157,0
+ORA.US,D,20090217,000000,30.0868,31.017,29.6626,30.0111,384090.36682016,0
+ORA.US,D,20090218,000000,30.2164,30.2164,28.8151,28.9077,220061.31185742,0
+ORA.US,D,20090219,000000,29.5152,30.7311,29.33,29.7074,268796.58278648,0
+ORA.US,D,20090220,000000,28.9983,29.2214,28.0543,28.2355,306409.14647167,0
+ORA.US,D,20090223,000000,28.7883,28.7883,25.5217,25.9798,639770.04749174,0
+ORA.US,D,20090224,000000,26.5494,27.1101,26.0096,27.0812,391039.92507915,0
+ORA.US,D,20090225,000000,27.3064,28.7414,25.7766,26.1281,509984.71241144,0
+ORA.US,D,20090226,000000,26.183,26.3025,24.479,24.6194,653581.8050199,0
+ORA.US,D,20090227,000000,24.5537,24.6284,23.3188,23.6514,553337.86626664,0
+ORA.US,D,20090302,000000,23.272,23.272,21.5421,21.6537,413759.2871898,0
+ORA.US,D,20090303,000000,21.8737,22.29,21.0362,21.075,390850.14520472,0
+ORA.US,D,20090304,000000,21.6537,22.7103,21.6537,22.319,587106.63439983,0
+ORA.US,D,20090305,000000,22.0122,22.1755,21.2074,21.3757,260333.80616363,0
+ORA.US,D,20090306,000000,21.552,22.6196,21.0262,21.4415,322316.51562915,0
+ORA.US,D,20090309,000000,21.085,22.3279,21.0561,21.2264,213007.32446118,0
+ORA.US,D,20090310,000000,21.7643,23.0628,21.7643,22.776,430583.42367722,0
+ORA.US,D,20090311,000000,22.8308,23.1873,22.1317,22.5639,317287.85101984,0
+ORA.US,D,20090312,000000,22.5061,23.3288,22.2612,23.1445,529369.37101421,0
+ORA.US,D,20090313,000000,23.4224,23.5061,22.5818,23.3825,387146.92733748,0
+ORA.US,D,20090316,000000,23.4313,24.6891,23.4124,23.8526,433258.41619304,0
+ORA.US,D,20090317,000000,23.9204,24.1274,23.0996,24.1274,478355.73746564,0
+ORA.US,D,20090318,000000,24.1454,24.727,23.4781,24.707,476319.36928918,0
+ORA.US,D,20090319,000000,24.7627,25.5496,24.5717,25.198,281095.12195078,0
+ORA.US,D,20090320,000000,25.3623,25.4161,24.3994,24.4262,390707.5592673,0
+ORA.US,D,20090323,000000,25.2637,25.933,24.6722,25.933,198584.0540043,0
+ORA.US,D,20090324,000000,25.6193,25.7846,24.5895,24.8754,334978.54852119,0
+ORA.US,D,20090325,000000,25.0954,25.7398,24.3604,24.995,209595.30322667,0
+ORA.US,D,20090326,000000,25.3524,26.0096,25.0247,25.9071,259999.43209915,0
+ORA.US,D,20090327,000000,25.916,26.3473,25.5017,25.5596,251954.37202531,0
+ORA.US,D,20090330,000000,25.0785,25.217,24.2768,24.7727,296319.68521082,0
+ORA.US,D,20090331,000000,25.198,25.8981,24.966,25.2827,230917.92562656,0
+ORA.US,D,20090401,000000,25.0785,25.5117,24.717,25.3344,295941.12958828,0
+ORA.US,D,20090402,000000,25.7846,26.8482,25.7846,26.2925,372973.68433421,0
+ORA.US,D,20090403,000000,26.3841,26.8831,25.5317,26.4658,330220.99801822,0
+ORA.US,D,20090406,000000,26.2925,26.6531,26.1561,26.4738,312293.3267054,0
+ORA.US,D,20090407,000000,26.1371,26.3194,25.7766,26.0276,284135.61644698,0
+ORA.US,D,20090408,000000,26.174,27.4887,26.1083,27.4707,262204.49349733,0
+ORA.US,D,20090409,000000,28.0443,28.9893,27.86,28.8719,344988.68380279,0
+ORA.US,D,20090413,000000,28.6936,28.7225,27.5074,28.2614,224929.31625556,0
+ORA.US,D,20090414,000000,28.0154,28.373,27.619,27.8501,230383.73042445,0
+ORA.US,D,20090415,000000,27.629,28.6747,27.4268,28.623,292844.40401817,0
+ORA.US,D,20090416,000000,29.09,29.7254,28.5403,29.6188,299231.65153809,0
+ORA.US,D,20090417,000000,29.5521,30.1506,28.9256,28.9725,334892.19365769,0
+ORA.US,D,20090420,000000,28.7513,28.9983,28.0353,28.2355,314889.99736827,0
+ORA.US,D,20090421,000000,28.1787,28.9456,28.0801,28.835,244671.44382816,0
+ORA.US,D,20090422,000000,28.4466,29.1746,28.2913,28.4765,243666.3133821,0
+ORA.US,D,20090423,000000,28.577,29.2673,28.355,28.7603,256925.80143439,0
+ORA.US,D,20090424,000000,29.1846,29.4604,28.9356,29.1746,235803.00017214,0
+ORA.US,D,20090427,000000,28.7414,29.2743,28.587,28.7793,136572.2248755,0
+ORA.US,D,20090428,000000,28.5313,30.057,28.381,29.3938,326213.52987609,0
+ORA.US,D,20090429,000000,29.7074,31.2013,29.7074,31.1614,370923.25838928,0
+ORA.US,D,20090430,000000,31.1614,32.6423,31.007,32.4073,598195.20134882,0
+ORA.US,D,20090501,000000,32.4073,32.8246,32.1115,32.5786,341543.52639972,0
+ORA.US,D,20090504,000000,32.8246,34.2914,32.8246,34.1351,456413.56912647,0
+ORA.US,D,20090505,000000,33.7687,34.1451,32.9431,33.1941,319737.91924003,0
+ORA.US,D,20090506,000000,33.683,33.7867,32.7101,33.3006,357684.85698969,0
+ORA.US,D,20090507,000000,33.7767,34.0007,33.3374,33.7955,285854.68070639,0
+ORA.US,D,20090508,000000,34.2257,35.629,34.1351,34.668,436987.74134458,0
+ORA.US,D,20090511,000000,37.4694,38.3627,36.5194,37.7562,1223556.0361521,0
+ORA.US,D,20090512,000000,37.0371,37.1467,34.6251,36.353,646292.85206484,0
+ORA.US,D,20090513,000000,35.5463,35.5463,34.3672,34.5246,342376.95124511,0
+ORA.US,D,20090514,000000,34.3861,34.908,33.8404,34.7237,355959.76797237,0
+ORA.US,D,20090515,000000,34.658,35.2476,33.9827,34.2078,315877.05354059,0
+ORA.US,D,20090518,000000,34.2167,34.918,33.916,34.413,303885.77703013,0
+ORA.US,D,20090519,000000,34.3014,34.7725,33.6461,33.7397,729514.84144571,0
+ORA.US,D,20090520,000000,33.926,35.1908,33.8504,34.2,395050.40560023,0
+ORA.US,D,20090521,000000,34.0664,34.7815,33.1383,33.5546,232909.10811862,0
+ORA.US,D,20090522,000000,33.8772,34.0914,33.3942,33.3942,144848.23400287,0
+ORA.US,D,20090526,000000,33.1761,34.6172,32.8325,34.6072,259317.63032804,0
+ORA.US,D,20090527,000000,34.3761,35.2873,34.3761,34.4587,506764.479304,0
+ORA.US,D,20090528,000000,34.5246,35.629,34.0107,35.2476,321349.54198323,0
+ORA.US,D,20090529,000000,35.2675,37.4694,35.2675,36.7234,387514.4375705,0
+ORA.US,D,20090601,000000,37.312,38.2641,36.2384,38.1576,264596.32239097,0
+ORA.US,D,20090602,000000,37.81,38.4553,37.5152,37.7662,268591.74101725,0
+ORA.US,D,20090603,000000,37.58,37.58,35.4537,36.4287,245122.29654573,0
+ORA.US,D,20090604,000000,36.4655,37.4236,36.4287,37.3687,183305.26792297,0
+ORA.US,D,20090605,000000,37.3687,37.7193,36.844,37.1905,239557.42848168,0
+ORA.US,D,20090608,000000,37.312,37.561,36.3151,36.6976,342083.74635975,0
+ORA.US,D,20090609,000000,37.0083,37.4973,36.9514,37.312,211410.76361277,0
+ORA.US,D,20090610,000000,37.6815,37.7383,36.2186,36.9347,262666.39160441,0
+ORA.US,D,20090611,000000,36.9347,38.1874,36.8261,37.791,351492.40997581,0
+ORA.US,D,20090612,000000,37.9554,38.2153,37.2294,38.1675,196500.4918908,0
+ORA.US,D,20090615,000000,37.9195,38.1496,35.9786,36.353,205060.66876668,0
+ORA.US,D,20090616,000000,36.3431,36.7812,35.2675,35.3053,302672.79243587,0
+ORA.US,D,20090617,000000,35.3053,36.5382,35.3053,35.9028,269286.59643052,0
+ORA.US,D,20090618,000000,36.1259,36.6607,35.7465,36.6229,200137.43742093,0
+ORA.US,D,20090619,000000,36.8261,37.5241,36.7154,36.9167,241532.54495263,0
+ORA.US,D,20090622,000000,36.604,36.8261,35.2286,35.39,291463.73032851,0
+ORA.US,D,20090623,000000,35.5463,35.9028,35.3143,35.7823,218304.09079785,0
+ORA.US,D,20090624,000000,36.0074,36.7065,35.8083,36.7065,290603.19407248,0
+ORA.US,D,20090625,000000,36.2384,38.0958,36.0074,38.0958,273258.92015145,0
+ORA.US,D,20090626,000000,37.7383,37.9375,36.2922,36.2922,1938698.8175833,0
+ORA.US,D,20090629,000000,36.6976,37.4873,36.5284,37.4137,564830.09199617,0
+ORA.US,D,20090630,000000,37.4694,37.7562,36.6517,37.1128,465600.32082586,0
+ORA.US,D,20090701,000000,37.4067,39.2899,37.1467,38.4383,353313.89511982,0
+ORA.US,D,20090702,000000,38.066,38.066,36.4924,36.5471,225638.22943732,0
+ORA.US,D,20090706,000000,35.8551,35.9974,34.5335,35.131,384180.73818893,0
+ORA.US,D,20090707,000000,35.131,35.2187,34.423,34.423,181119.28492488,0
+ORA.US,D,20090708,000000,34.5534,34.881,33.3096,33.8673,233107.92512993,0
+ORA.US,D,20090709,000000,34.1351,34.1351,33.5476,33.916,124597.01438615,0
+ORA.US,D,20090710,000000,33.4778,33.7867,33.2707,33.5734,119639.64274556,0
+ORA.US,D,20090713,000000,33.5734,35.1669,33.2607,35.1669,528982.7823811,0
+ORA.US,D,20090714,000000,35.2775,35.7555,34.9956,35.1908,174640.66190986,0
+ORA.US,D,20090715,000000,35.5723,36.3071,35.3223,35.9686,177763.49476428,0
+ORA.US,D,20090716,000000,35.9885,36.2186,35.2376,36.0074,91374.490970917,0
+ORA.US,D,20090717,000000,36.0871,36.1827,35.2187,35.5005,168468.29742235,0
+ORA.US,D,20090720,000000,35.5005,35.8181,35.2873,35.7226,180622.24239661,0
+ORA.US,D,20090721,000000,36.1827,36.1827,35.3053,35.8361,132837.87909234,0
+ORA.US,D,20090722,000000,35.7913,35.9128,35.1818,35.5623,175431.91344982,0
+ORA.US,D,20090723,000000,35.4537,35.9974,35.1669,35.9786,248129.65487339,0
+ORA.US,D,20090724,000000,36.0691,37.4316,36.0164,37.3877,407436.30375434,0
+ORA.US,D,20090727,000000,37.0371,37.3687,36.6318,36.852,181417.51044184,0
+ORA.US,D,20090728,000000,36.852,36.852,36.0523,36.4387,220358.53324807,0
+ORA.US,D,20090729,000000,36.2484,36.4556,35.5185,35.6389,336192.53724178,0
+ORA.US,D,20090730,000000,35.8839,36.3431,35.6848,35.9885,233495.51788935,0
+ORA.US,D,20090731,000000,35.7316,36.6318,35.6489,36.4456,471484.50105958,0
+ORA.US,D,20090803,000000,36.4754,36.8619,36.3231,36.5661,302640.66039365,0
+ORA.US,D,20090804,000000,36.6607,37.4873,36.0523,37.093,363591.12800247,0
+ORA.US,D,20090805,000000,37.6904,38.309,36.9994,37.1287,309500.85141018,0
+ORA.US,D,20090806,000000,38.1396,38.4383,36.1538,36.5024,416898.18606534,0
+ORA.US,D,20090807,000000,37.2194,37.2194,35.4726,35.7644,279934.35192514,0
+ORA.US,D,20090810,000000,35.4906,35.62,35.1151,35.2675,176549.5060437,0
+ORA.US,D,20090811,000000,35.3053,35.3053,34.2437,34.5793,238859.56068947,0
+ORA.US,D,20090812,000000,34.0007,35.1151,33.7109,34.5883,248557.4126856,0
+ORA.US,D,20090813,000000,35.2008,35.3223,34.5534,35.0414,157123.67826182,0
+ORA.US,D,20090814,000000,35.2187,35.38,34.5634,35.15,190798.05852096,0
+ORA.US,D,20090817,000000,34.7536,34.7536,33.6282,33.7208,167217.15602795,0
+ORA.US,D,20090818,000000,34.1261,34.1261,32.8156,33.0287,409569.06805749,0
+ORA.US,D,20090819,000000,32.6323,33.9071,32.5586,33.9071,270139.09967598,0
+ORA.US,D,20090820,000000,33.916,34.3294,33.2807,33.5127,217880.34949092,0
+ORA.US,D,20090821,000000,33.5644,34.7137,33.5307,34.7047,240541.47227504,0
+ORA.US,D,20090824,000000,34.7914,35.141,34.0914,34.3014,139657.90505609,0
+ORA.US,D,20090825,000000,34.5434,34.7815,34.172,34.2816,136572.2248755,0
+ORA.US,D,20090826,000000,34.182,34.7914,34.0664,34.441,186414.04300892,0
+ORA.US,D,20090827,000000,34.2537,34.677,34.1083,34.668,193509.19958428,0
+ORA.US,D,20090828,000000,34.872,34.9956,33.7955,34.0744,151240.5021544,0
+ORA.US,D,20090831,000000,33.9927,33.9927,32.9869,33.1941,235645.35233993,0
+ORA.US,D,20090901,000000,33.1303,33.926,32.7778,33.0188,326118.13787572,0
+ORA.US,D,20090902,000000,32.7867,33.0048,32.4511,32.8156,146151.58996592,0
+ORA.US,D,20090903,000000,33.2418,33.2418,31.292,31.7161,802089.07533195,0
+ORA.US,D,20090904,000000,31.5697,32.9689,31.533,32.9431,245304.04340961,0
+ORA.US,D,20090908,000000,33.1383,34.2437,33.1383,33.8971,277841.75267478,0
+ORA.US,D,20090909,000000,34.2257,34.5246,33.936,34.413,186726.32629436,0
+ORA.US,D,20090910,000000,34.3014,35.4537,34.2437,35.4258,239865.69526185,0
+ORA.US,D,20090911,000000,35.4258,35.7644,35.2187,35.6578,231776.45362994,0
+ORA.US,D,20090914,000000,35.2575,35.8939,34.8004,35.8839,198936.50234252,0
+ORA.US,D,20090915,000000,35.8261,36.0523,35.4726,36.0443,166585.56057282,0
+ORA.US,D,20090916,000000,36.0611,36.9167,35.9596,36.9167,148333.55645873,0
+ORA.US,D,20090917,000000,37.1198,37.4514,36.3998,36.5471,126845.25321608,0
+ORA.US,D,20090918,000000,36.836,37.0272,36.2833,36.4387,170402.24471419,0
+ORA.US,D,20090921,000000,36.2285,36.4655,35.1908,36.0871,137581.37182684,0
+ORA.US,D,20090922,000000,36.2744,36.7424,36.2285,36.7154,143001.64570085,0
+ORA.US,D,20090923,000000,36.9267,36.9267,36.2484,36.2484,151929.33280974,0
+ORA.US,D,20090924,000000,36.2484,36.4287,35.5543,36.0164,106851.08993722,0
+ORA.US,D,20090925,000000,35.6011,36.0074,34.5246,35.1051,248564.44156983,0
+ORA.US,D,20090928,000000,35.9596,38.3906,35.7983,37.9096,433492.37762553,0
+ORA.US,D,20090929,000000,37.7473,38.4295,37.093,38.2153,681371.00091898,0
+ORA.US,D,20090930,000000,38.3358,38.3358,37.2104,37.58,257570.45053167,0
+ORA.US,D,20091001,000000,37.1287,37.5331,35.9298,35.9397,200028.99177841,0
+ORA.US,D,20091002,000000,35.4438,36.1538,35.1669,35.8451,212920.96959768,0
+ORA.US,D,20091005,000000,35.7465,36.2384,35.4438,36.0971,183745.07525102,0
+ORA.US,D,20091006,000000,36.4456,37.4414,36.0611,36.8161,191048.08597457,0
+ORA.US,D,20091007,000000,36.8708,37.4236,36.4754,37.1647,157700.04676935,0
+ORA.US,D,20091008,000000,37.312,37.6904,37.103,37.4694,85223.21313613,0
+ORA.US,D,20091009,000000,37.3787,37.6067,36.852,37.2563,125630.26036919,0
+ORA.US,D,20091012,000000,37.2473,37.8557,37.2004,37.5331,105191.26913067,0
+ORA.US,D,20091013,000000,37.5331,37.5331,36.6787,37.0371,160255.54825312,0
+ORA.US,D,20091014,000000,37.7293,38.0958,37.3977,37.8657,139969.18421521,0
+ORA.US,D,20091015,000000,37.3877,38.3627,36.9347,38.3278,172359.28691138,0
+ORA.US,D,20091016,000000,38.048,38.4195,37.6437,37.81,149132.84100925,0
+ORA.US,D,20091019,000000,38.2641,38.3906,37.5152,37.6527,169545.72496344,0
+ORA.US,D,20091020,000000,37.8657,37.8657,36.4655,36.6887,235293.90812803,0
+ORA.US,D,20091021,000000,36.844,37.8557,36.7324,37.1128,158803.58159477,0
+ORA.US,D,20091022,000000,37.5331,37.6347,36.594,37.1905,308879.29721826,0
+ORA.US,D,20091023,000000,37.0451,37.5979,36.7234,36.9704,110289.21845604,0
+ORA.US,D,20091026,000000,37.1198,37.9753,36.1737,36.5471,195289.51554919,0
+ORA.US,D,20091027,000000,36.7065,37.4414,35.9028,36.2654,170716.53625227,0
+ORA.US,D,20091028,000000,36.2574,36.2574,34.3573,34.395,181685.61216922,0
+ORA.US,D,20091029,000000,34.433,35.6489,34.2914,35.2286,188688.38912315,0
+ORA.US,D,20091030,000000,35.0962,35.4178,34.172,34.8004,355047.01714771,0
+ORA.US,D,20091102,000000,34.641,35.3411,34.5156,34.89,238030.15234934,0
+ORA.US,D,20091103,000000,34.3761,34.8632,33.8504,34.1451,375030.13503706,0
+ORA.US,D,20091104,000000,34.3383,34.5534,33.4868,33.7397,338598.42390389,0
+ORA.US,D,20091105,000000,35.123,35.7644,34.2437,35.4438,368078.56852542,0
+ORA.US,D,20091106,000000,33.8504,34.1451,32.8694,33.3374,557007.94796532,0
+ORA.US,D,20091109,000000,33.3554,35.0773,33.3554,34.7047,316474.50870084,0
+ORA.US,D,20091110,000000,34.3383,34.668,33.936,34.2,218449.68911422,0
+ORA.US,D,20091111,000000,34.3014,35.3053,33.945,34.8253,409777.926332,0
+ORA.US,D,20091112,000000,34.9657,35.15,34.3761,34.9368,454580.03446659,0
+ORA.US,D,20091113,000000,34.9458,36.3331,34.9458,36.1917,386697.07874623,0
+ORA.US,D,20091116,000000,36.5284,37.81,36.4754,37.6347,416904.21082327,0
+ORA.US,D,20091117,000000,37.1905,38.309,37.1287,37.561,231340.66280716,0
+ORA.US,D,20091118,000000,37.781,38.0191,37.561,37.6247,311934.85360925,0
+ORA.US,D,20091119,000000,37.58,37.7193,36.7154,37.3877,307524.73081292,0
+ORA.US,D,20091120,000000,37.3598,37.6815,37.103,37.342,112298.47522186,0
+ORA.US,D,20091123,000000,37.9474,38.291,37.3977,37.4774,149421.02526302,0
+ORA.US,D,20091124,000000,37.4067,37.7473,37.1467,37.4414,109557.21036895,0
+ORA.US,D,20091125,000000,37.5152,37.7004,37.2921,37.7004,92708.974849865,0
+ORA.US,D,20091127,000000,36.9804,37.8737,36.6887,37.093,135412.45897619,0
+ORA.US,D,20091130,000000,36.9436,38.038,36.9436,37.9006,280137.18544173,0
+ORA.US,D,20091201,000000,38.1576,38.9653,38.1496,38.5998,203351.64577046,0
+ORA.US,D,20091202,000000,38.7311,39.2161,38.4195,38.525,199568.09779764,0
+ORA.US,D,20091203,000000,38.7311,39.9174,38.7311,39.5328,346233.80043928,0
+ORA.US,D,20091204,000000,39.9273,40.2111,39.2251,39.7341,339378.63005434,0
+ORA.US,D,20091207,000000,39.7788,40.6274,39.761,39.8904,298342.99974512,0
+ORA.US,D,20091208,000000,39.8654,40.0387,38.8596,39.2988,197107.98831426,0
+ORA.US,D,20091209,000000,39.4024,39.5687,38.2551,38.4553,243579.9585186,0
+ORA.US,D,20091210,000000,38.4753,38.7311,37.6247,37.9295,286359.75624523,0
+ORA.US,D,20091211,000000,38.4753,38.4753,36.9994,37.4414,421279.18919842,0
+ORA.US,D,20091214,000000,37.6527,37.7383,36.7812,36.9077,475166.63227411,0
+ORA.US,D,20091215,000000,36.7234,36.8161,35.62,36.3331,858259.90165875,0
+ORA.US,D,20091216,000000,36.362,36.6229,36.0443,36.2574,343390.11470174,0
+ORA.US,D,20091217,000000,36.1169,36.1169,35.1669,35.5383,299053.9211795,0
+ORA.US,D,20091218,000000,35.5623,35.7644,34.6172,35.2087,355722.7941609,0
+ORA.US,D,20091221,000000,35.2376,35.6389,35.0335,35.1151,239359.61559669,0
+ORA.US,D,20091222,000000,35.0673,35.5284,34.9458,35.5284,280508.71218004,0
+ORA.US,D,20091223,000000,35.4438,35.7226,34.9856,35.0673,219064.21442191,0
+ORA.US,D,20091224,000000,34.9757,35.2376,34.8632,35.0145,96810.830866043,0
+ORA.US,D,20091228,000000,34.881,35.3511,34.881,35.2187,173422.65668399,0
+ORA.US,D,20091229,000000,35.2575,35.4636,34.9856,35.2087,293257.09993558,0
+ORA.US,D,20091230,000000,35.2575,35.37,34.908,35.0962,324088.7985835,0
+ORA.US,D,20091231,000000,35.0962,35.2087,34.7536,34.8353,151091.89145909,0
+ORA.US,D,20100104,000000,34.9856,35.2873,34.7437,34.8632,211070.36479038,0
+ORA.US,D,20100105,000000,34.7536,35.1818,34.7047,34.9856,264513.98403274,0
+ORA.US,D,20100106,000000,34.5983,35.123,33.8304,34.9856,513887.7514163,0
+ORA.US,D,20100107,000000,34.9856,35.0773,33.954,34.5434,348983.09830274,0
+ORA.US,D,20100108,000000,34.651,34.8353,33.8304,33.8573,399250.66599574,0
+ORA.US,D,20100111,000000,33.926,34.423,33.8971,34.2167,199247.78150164,0
+ORA.US,D,20100112,000000,34.172,34.2357,33.3096,33.4301,404262.26045761,0
+ORA.US,D,20100113,000000,33.3942,34.9368,33.3374,34.881,375615.54068146,0
+ORA.US,D,20100114,000000,34.918,35.0593,34.2816,34.3194,142370.05024573,0
+ORA.US,D,20100115,000000,34.3194,35.7126,34.154,34.5634,321254.14998285,0
+ORA.US,D,20100119,000000,34.5983,34.872,34.3761,34.441,274104.39451268,0
+ORA.US,D,20100120,000000,34.182,34.2637,33.6461,34.182,218618.38233594,0
+ORA.US,D,20100121,000000,34.0197,34.2637,33.2329,33.3744,240475.19993794,0
+ORA.US,D,20100122,000000,33.2418,33.4221,32.5586,32.5586,310148.51288642,0
+ORA.US,D,20100125,000000,32.7867,33.7867,32.469,32.6513,170434.37675643,0
+ORA.US,D,20100126,000000,32.4949,33.0287,32.223,32.7867,208358.21960073,0
+ORA.US,D,20100127,000000,32.7778,32.9611,32.4411,32.8784,226648.38051498,0
+ORA.US,D,20100128,000000,33.0914,33.2418,32.8694,33.0188,287106.82622712,0
+ORA.US,D,20100129,000000,33.1383,33.1383,31.6235,31.6883,397332.78472502,0
+ORA.US,D,20100201,000000,31.772,32.8494,31.772,32.7588,234533.78450397,0
+ORA.US,D,20100202,000000,33.0466,33.702,32.5398,32.7389,156419.78571168,0
+ORA.US,D,20100203,000000,32.7011,32.8973,32.485,32.8395,128324.33128507,0
+ORA.US,D,20100204,000000,32.3973,32.5128,30.6554,30.9871,340080.51435184,0
+ORA.US,D,20100205,000000,30.8787,31.3097,30.6377,31.3097,211292.27670705,0
+ORA.US,D,20100208,000000,31.533,31.7161,30.9781,31.2103,173153.5508303,0
+ORA.US,D,20100209,000000,31.4203,31.9611,31.3646,31.515,112611.76263362,0
+ORA.US,D,20100210,000000,31.5697,31.998,30.5001,30.8237,234909.32774756,0
+ORA.US,D,20100211,000000,30.8337,31.035,30.6554,30.9144,289811.94253253,0
+ORA.US,D,20100212,000000,30.7581,30.767,29.9275,30.6007,339246.08538013,0
+ORA.US,D,20100216,000000,30.8407,31.2361,30.5917,31.2361,156612.57796507,0
+ORA.US,D,20100217,000000,31.2271,31.3736,31.026,31.1913,164142.52123687,0
+ORA.US,D,20100218,000000,31.0717,31.4761,30.6934,31.3904,188328.91190068,0
+ORA.US,D,20100219,000000,31.3646,31.8705,30.9244,31.772,143742.69092483,0
+ORA.US,D,20100222,000000,31.8785,32.0846,31.4203,31.6404,192482.98248549,0
+ORA.US,D,20100223,000000,31.4293,31.4293,30.4454,30.547,240215.13122112,0
+ORA.US,D,20100224,000000,29.4505,29.9564,29.0999,29.3668,661824.67797872,0
+ORA.US,D,20100225,000000,28.9356,28.9356,27.9617,28.5502,517411.2306723,0
+ORA.US,D,20100226,000000,27.8013,28.0064,26.412,26.6341,864734.5081685,0
+ORA.US,D,20100301,000000,26.6719,27.0912,25.8891,26.5026,724439.9870257,0
+ORA.US,D,20100302,000000,26.5126,27.1291,26.3473,27.0096,279027.62585842,0
+ORA.US,D,20100303,000000,26.909,26.9189,26.6072,26.7814,338229.90954454,0
+ORA.US,D,20100304,000000,26.8004,27.3064,26.6241,27.2317,436782.89957536,0
+ORA.US,D,20100305,000000,27.4627,28.0064,27.2516,27.9517,226307.98169259,0
+ORA.US,D,20100308,000000,28.097,28.1498,27.7434,28.0353,206027.6424126,0
+ORA.US,D,20100309,000000,28.0353,28.097,27.8213,28.0353,197027.65820868,0
+ORA.US,D,20100310,000000,28.1498,28.1687,27.7534,27.9237,112082.58806312,0
+ORA.US,D,20100311,000000,27.9427,27.9427,27.4627,27.7336,201334.35599408,0
+ORA.US,D,20100312,000000,27.7534,27.7534,27.6101,27.6987,209161.52065653,0
+ORA.US,D,20100315,000000,27.637,27.654,27.0714,27.2614,208930.57160298,0
+ORA.US,D,20100316,000000,27.4627,27.637,27.138,27.6001,209495.89472101,0
+ORA.US,D,20100317,000000,27.7336,28.4187,27.619,28.1498,247525.1708289,0
+ORA.US,D,20100318,000000,28.1498,28.4087,27.5074,27.629,258099.62510218,0
+ORA.US,D,20100319,000000,27.7614,27.86,26.8383,26.8731,355365.32519107,0
+ORA.US,D,20100322,000000,26.7636,27.0444,26.2388,27.0344,198756.76373129,0
+ORA.US,D,20100323,000000,27.2217,27.5723,26.1183,26.6988,410375.38149225,0
+ORA.US,D,20100324,000000,26.4309,26.5296,25.9519,26.1183,363691.54063444,0
+ORA.US,D,20100325,000000,26.1183,26.421,25.5317,25.5923,383925.69010372,0
+ORA.US,D,20100326,000000,25.5765,25.8981,25.2827,25.4818,443836.8869716,0
+ORA.US,D,20100329,000000,25.694,25.8313,25.425,25.5596,378225.2649865,0
+ORA.US,D,20100330,000000,25.5217,25.7766,25.4082,25.7139,343091.88918476,0
+ORA.US,D,20100331,000000,25.7398,26.183,25.6561,25.9071,209282.0158149,0
+ORA.US,D,20100401,000000,26.174,26.7536,26.0276,26.6889,260231.38527901,0
+ORA.US,D,20100405,000000,26.8571,26.8641,26.6171,26.7536,163791.07702496,0
+ORA.US,D,20100406,000000,26.6988,27.1011,26.6171,27.0544,203464.10791828,0
+ORA.US,D,20100407,000000,26.9,26.9368,26.4738,26.7814,212157.83359467,0
+ORA.US,D,20100408,000000,26.8383,27.2217,26.8004,27.147,230712.07973101,0
+ORA.US,D,20100409,000000,27.2614,28.0353,27.2037,27.619,343351.95790159,0
+ORA.US,D,20100412,000000,27.654,28.5502,27.5254,28.5403,612466.84873143,0
+ORA.US,D,20100413,000000,28.5403,28.852,28.2256,28.577,434024.564575,0
+ORA.US,D,20100414,000000,28.5671,28.8619,28.3003,28.381,207155.27626968,0
+ORA.US,D,20100415,000000,28.1867,29.082,28.0254,28.9635,316512.66550099,0
+ORA.US,D,20100416,000000,28.8808,29.1089,27.5344,27.5723,365622.47554731,0
+ORA.US,D,20100419,000000,27.5543,28.3162,27.1649,27.869,428393.42417384,0
+ORA.US,D,20100420,000000,28.1498,28.365,27.8213,28.2444,158975.28719543,0
+ORA.US,D,20100421,000000,28.4267,28.6408,28.0711,28.5671,247627.59171351,0
+ORA.US,D,20100422,000000,28.355,28.7972,28.0801,28.7513,211816.43064595,0
+ORA.US,D,20100423,000000,28.4047,28.7952,27.892,28.6478,196480.40936441,0
+ORA.US,D,20100426,000000,28.6408,29.6805,28.0643,29.3389,296369.8915268,0
+ORA.US,D,20100427,000000,29.1746,29.5351,29.072,29.2313,264927.68407648,0
+ORA.US,D,20100428,000000,29.3021,29.3938,29.0253,29.2931,296159.02499966,0
+ORA.US,D,20100429,000000,29.3121,29.6974,29.3121,29.5431,158481.25704612,0
+ORA.US,D,20100430,000000,29.4604,29.7523,29.2313,29.33,259153.95773791,0
+ORA.US,D,20100503,000000,29.3021,29.8578,29.1378,29.7801,296617.91072778,0
+ORA.US,D,20100504,000000,29.5899,29.6626,28.9983,29.5351,329156.62411929,0
+ORA.US,D,20100505,000000,29.0999,29.3479,28.1787,28.3082,398542.75694031,0
+ORA.US,D,20100506,000000,27.9716,28.3261,25.8313,26.8921,426349.02298683,0
+ORA.US,D,20100507,000000,26.3761,26.8094,25.5685,25.704,596737.20993254,0
+ORA.US,D,20100510,000000,26.3104,27.402,26.3104,27.3451,399974.64107228,0
+ORA.US,D,20100511,000000,26.9558,28.0353,26.8831,27.5723,284315.35505822,0
+ORA.US,D,20100512,000000,27.619,28.8151,27.619,28.5403,452537.64153223,0
+ORA.US,D,20100513,000000,27.9716,28.5313,27.9716,28.2614,290058.95760718,0
+ORA.US,D,20100514,000000,27.9137,27.9894,27.0264,27.5911,467885.7123296,0
+ORA.US,D,20100517,000000,27.4367,28.1967,27.2416,28.0643,291321.14439111,0
+ORA.US,D,20100518,000000,28.089,28.345,26.9907,27.0444,356862.47753382,0
+ORA.US,D,20100519,000000,26.7456,27.0912,26.2388,26.7277,341366.80016744,0
+ORA.US,D,20100520,000000,26.1471,26.2486,24.8564,24.9113,462121.02312792,0
+ORA.US,D,20100521,000000,24.4421,25.1513,24.0557,25.0247,498097.86503824,0
+ORA.US,D,20100524,000000,24.8276,25.8313,24.8276,24.995,447403.54365934,0
+ORA.US,D,20100525,000000,24.3027,24.8564,24.0926,24.5994,499842.03245565,0
+ORA.US,D,20100526,000000,24.9113,25.694,24.7727,24.957,343074.81903733,0
+ORA.US,D,20100527,000000,25.4818,26.2486,25.226,26.2388,401062.10987657,0
+ORA.US,D,20100528,000000,26.1083,26.6809,26.1083,26.2288,255834.31612483,0
+ORA.US,D,20100601,000000,25.9698,26.3293,25.3176,25.3265,295097.66347968,0
+ORA.US,D,20100602,000000,25.3713,25.6013,24.7727,25.3344,269269.52628308,0
+ORA.US,D,20100603,000000,25.3176,26.0356,25.1323,25.8145,317622.22508432,0
+ORA.US,D,20100604,000000,25.0447,25.8245,24.995,25.0686,365052.1317977,0
+ORA.US,D,20100607,000000,24.8276,25.198,24.4173,24.4421,290359.19137679,0
+ORA.US,D,20100608,000000,24.3704,25.0047,24.3317,24.9033,275308.34197006,0
+ORA.US,D,20100609,000000,24.966,25.9997,24.966,25.2827,476776.24676467,0
+ORA.US,D,20100610,000000,25.7946,26.174,25.3444,25.8513,278688.23116234,0
+ORA.US,D,20100611,000000,25.684,26.0724,25.684,25.9519,438650.57453009,0
+ORA.US,D,20100614,000000,25.9798,26.6988,25.9798,26.4389,398554.80645615,0
+ORA.US,D,20100615,000000,26.6072,27.4627,26.5774,27.3064,320561.30282223,0
+ORA.US,D,20100616,000000,27.0165,27.5164,26.9279,27.4268,534889.05339387,0
+ORA.US,D,20100617,000000,27.7247,27.7247,27.0165,27.2614,232412.06559035,0
+ORA.US,D,20100618,000000,27.4188,27.4268,27.1749,27.3163,207223.55685941,0
+ORA.US,D,20100621,000000,27.629,27.9617,27.0544,27.1948,205803.7222433,0
+ORA.US,D,20100622,000000,27.2217,27.5444,26.4309,26.4658,133707.45248526,0
+ORA.US,D,20100623,000000,26.4658,26.7277,26.1561,26.412,282976.85467399,0
+ORA.US,D,20100624,000000,26.3662,26.9279,26.0096,26.0993,245698.66505327,0
+ORA.US,D,20100625,000000,26.1471,26.4738,25.8891,26.1561,292465.84839562,0
+ORA.US,D,20100628,000000,26.2188,26.7725,26.0803,26.4479,157189.95059892,0
+ORA.US,D,20100629,000000,25.9519,26.1371,25.5596,25.7846,403652.75578153,0
+ORA.US,D,20100630,000000,25.683,26.9319,25.6631,26.0436,304928.06015003,0
+ORA.US,D,20100701,000000,25.8145,26.3383,25.3444,25.925,433916.11893246,0
+ORA.US,D,20100702,000000,26.0993,26.8831,25.9609,26.3383,238037.18123358,0
+ORA.US,D,20100706,000000,26.6441,26.8571,25.5685,25.9997,271358.10902816,0
+ORA.US,D,20100707,000000,26.0096,26.6619,26.0096,26.5296,229510.14052627,0
+ORA.US,D,20100708,000000,26.9368,27.0714,26.3573,26.6171,243240.56382253,0
+ORA.US,D,20100709,000000,26.3573,26.7814,25.942,26.6889,434160.12162816,0
+ORA.US,D,20100712,000000,26.6988,26.7456,26.2656,26.6072,198725.63581537,0
+ORA.US,D,20100713,000000,26.7914,26.9737,26.3293,26.5584,194141.79916572,0
+ORA.US,D,20100714,000000,26.3383,26.6889,26.1561,26.3293,130234.17954524,0
+ORA.US,D,20100715,000000,26.183,26.2746,25.5396,25.8891,256022.08774662,0
+ORA.US,D,20100716,000000,25.5923,25.7946,25.3803,25.463,214668.14939404,0
+ORA.US,D,20100719,000000,25.5396,25.5396,24.7927,25.3903,191405.55494439,0
+ORA.US,D,20100720,000000,25.1134,25.8981,25.1134,25.8793,103540.48546101,0
+ORA.US,D,20100721,000000,25.933,26.3025,25.3076,25.434,126745.84471042,0
+ORA.US,D,20100722,000000,25.6561,26.3761,25.6561,26.3025,331334.57410682,0
+ORA.US,D,20100723,000000,26.3025,26.5026,25.9997,26.3841,169648.14584806,0
+ORA.US,D,20100726,000000,26.5684,26.8094,26.4658,26.7277,105680.27864839,0
+ORA.US,D,20100727,000000,26.909,26.9279,26.4658,26.8004,86800.695584456,0
+ORA.US,D,20100728,000000,26.8004,26.8293,26.164,26.3573,118858.43246879,0
+ORA.US,D,20100729,000000,26.5873,26.6619,25.5685,25.704,144023.84629436,0
+ORA.US,D,20100730,000000,25.425,25.6641,25.425,25.6113,228903.64822914,0
+ORA.US,D,20100802,000000,26.0724,26.7914,26.0724,26.5226,129780.31444872,0
+ORA.US,D,20100803,000000,26.3194,26.5395,25.916,26.0186,118535.10379383,0
+ORA.US,D,20100804,000000,26.1281,26.6341,25.8793,26.4558,255546.13187106,0
+ORA.US,D,20100805,000000,26.4309,26.4479,25.3176,26.2836,365721.88405297,0
+ORA.US,D,20100806,000000,25.925,26.8094,25.925,26.7188,218754.94351543,0
+ORA.US,D,20100809,000000,26.6441,26.8004,26.2746,26.4558,151881.1347464,0
+ORA.US,D,20100810,000000,26.0993,26.2566,25.7677,25.9898,131279.4750441,0
+ORA.US,D,20100811,000000,25.6482,25.674,24.5807,24.6384,219521.09189739,0
+ORA.US,D,20100812,000000,24.3994,24.707,24.1832,24.479,268334.68467939,0
+ORA.US,D,20100813,000000,24.3604,25.3524,24.3416,24.9291,150174.12000283,0
+ORA.US,D,20100816,000000,24.957,25.178,24.6384,24.8564,110073.3312973,0
+ORA.US,D,20100817,000000,25.0447,25.3176,24.8464,25.1134,177347.78646789,0
+ORA.US,D,20100818,000000,25.0954,25.1054,24.4173,24.9113,370232.41948129,0
+ORA.US,D,20100819,000000,24.737,24.8464,24.1931,24.3317,210377.51762975,0
+ORA.US,D,20100820,000000,24.1454,24.249,23.8446,24.0557,108363.30417477,0
+ORA.US,D,20100823,000000,24.0557,24.5895,23.9372,24.4262,163693.67677194,0
+ORA.US,D,20100824,000000,24.239,24.2679,23.8446,24.1274,122114.81412373,0
+ORA.US,D,20100825,000000,23.8914,24.8564,23.752,24.745,158300.51430857,0
+ORA.US,D,20100826,000000,24.8853,25.2827,24.7827,24.8087,255070.1759955,0
+ORA.US,D,20100827,000000,25.0347,25.7139,24.745,25.6561,188460.45244857,0
+ORA.US,D,20100830,000000,25.8413,25.8981,25.217,25.217,125356.13388389,0
+ORA.US,D,20100831,000000,25.1652,25.5476,24.953,25.3683,118376.45183531,0
+ORA.US,D,20100901,000000,25.7766,26.1999,25.5596,26.1281,306988.52735816,0
+ORA.US,D,20100902,000000,26.1561,26.421,25.942,26.3941,229778.24225364,0
+ORA.US,D,20100903,000000,26.5774,26.8004,26.0903,26.4309,125759.79266443,0
+ORA.US,D,20100907,000000,26.2925,26.3662,25.8513,25.9071,149138.86576717,0
+ORA.US,D,20100908,000000,25.9071,26.1999,25.8245,26.1371,201435.77275238,0
+ORA.US,D,20100909,000000,26.421,26.7536,26.421,26.5494,129503.17558446,0
+ORA.US,D,20100910,000000,26.5973,26.6531,26.3941,26.4389,77064.686788163,0
+ORA.US,D,20100913,000000,26.6241,26.6241,26.2656,26.5584,127623.45111389,0
+ORA.US,D,20100914,000000,26.5126,27.0344,26.0724,26.8831,189969.65430716,0
+ORA.US,D,20100915,000000,26.7636,26.8383,26.4389,26.8094,125717.619359,0
+ORA.US,D,20100916,000000,26.7914,27.1649,26.5873,26.909,252363.05143745,0
+ORA.US,D,20100917,000000,27.1201,27.1749,26.4837,26.8004,167438.06381829,0
+ORA.US,D,20100920,000000,26.7814,27.1101,26.5126,27.1101,130417.93466175,0
+ORA.US,D,20100921,000000,26.8293,27.2317,26.4389,26.8641,317705.56756885,0
+ORA.US,D,20100922,000000,26.6889,27.0544,26.4558,26.7814,121105.66717239,0
+ORA.US,D,20100923,000000,26.5973,26.8731,26.3941,26.7536,112250.27715851,0
+ORA.US,D,20100924,000000,26.9647,27.1011,26.7088,27.0912,196434.2195537,0
+ORA.US,D,20100927,000000,26.9827,27.0344,26.6072,26.6988,189360.14963107,0
+ORA.US,D,20100928,000000,26.7725,26.909,26.2656,26.8293,109884.55554919,0
+ORA.US,D,20100929,000000,26.7536,26.9737,26.3941,26.8482,214525.56345665,0
+ORA.US,D,20100930,000000,26.9936,27.1041,26.5893,26.8591,189886.31182262,0
+ORA.US,D,20101001,000000,27.0344,27.3641,26.9558,27.3641,137224.90698333,0
+ORA.US,D,20101004,000000,27.2037,27.393,27.0544,27.2704,110763.16607897,0
+ORA.US,D,20101005,000000,27.393,27.7077,27.3262,27.629,143836.07467256,0
+ORA.US,D,20101006,000000,27.5543,27.7077,27.3641,27.5543,117042.97208268,0
+ORA.US,D,20101007,000000,27.5543,27.6101,27.2974,27.3451,64902.708803352,0
+ORA.US,D,20101008,000000,27.4537,27.8013,27.3163,27.6887,107280.85600207,0
+ORA.US,D,20101011,000000,27.6618,27.9337,27.5633,27.6887,132385.01812215,0
+ORA.US,D,20101012,000000,27.4797,27.6101,27.2137,27.4797,90123.349576509,0
+ORA.US,D,20101013,000000,27.5633,27.654,27.3731,27.5911,112925.0500454,0
+ORA.US,D,20101014,000000,27.4975,27.7247,27.0096,27.1948,144179.48587393,0
+ORA.US,D,20101015,000000,27.155,27.3262,26.7914,26.8094,145746.92705906,0
+ORA.US,D,20101018,000000,26.8194,27.138,26.7277,27.0006,92081.395900021,0
+ORA.US,D,20101019,000000,26.5873,26.8094,26.3761,26.4837,146595.41379924,0
+ORA.US,D,20101020,000000,26.4937,26.9647,26.412,26.6809,102420.88461449,0
+ORA.US,D,20101021,000000,26.3662,26.5873,26.0535,26.3104,133803.84861195,0
+ORA.US,D,20101022,000000,26.3293,26.4937,26.1371,26.3383,60028.679647286,0
+ORA.US,D,20101025,000000,26.4837,26.8004,26.4479,26.4658,94709.194478807,0
+ORA.US,D,20101026,000000,26.183,26.4837,26.1561,26.164,84692.030312982,0
+ORA.US,D,20101027,000000,25.942,26.0993,25.6561,26.0903,71436.558765964,0
+ORA.US,D,20101028,000000,26.1371,26.2566,25.942,26.0903,50457.347567431,0
+ORA.US,D,20101029,000000,26.0485,26.4011,25.9559,26.2448,65124.620720016,0
+ORA.US,D,20101101,000000,26.412,26.421,25.684,25.8703,175838.58460931,0
+ORA.US,D,20101102,000000,25.9519,26.0186,25.6561,25.8413,145507.94499495,0
+ORA.US,D,20101103,000000,25.8245,26.174,25.7766,25.9519,69711.469748634,0
+ORA.US,D,20101104,000000,26.174,26.3194,25.6383,25.9519,150367.91638254,0
+ORA.US,D,20101105,000000,26.0535,26.183,25.5317,25.9898,177220.26242529,0
+ORA.US,D,20101108,000000,25.7846,25.7846,25.2438,25.2986,202628.67482024,0
+ORA.US,D,20101109,000000,25.3076,25.5217,24.957,24.985,318437.57565595,0
+ORA.US,D,20101110,000000,25.0686,25.2637,24.8087,25.2537,155480.9276027,0
+ORA.US,D,20101111,000000,25.0686,25.1691,24.9371,25.1323,88015.688431354,0
+ORA.US,D,20101112,000000,25.0447,25.0606,24.6563,24.6811,102315.4513509,0
+ORA.US,D,20101115,000000,24.6194,24.966,24.4421,24.7627,103151.88857526,0
+ORA.US,D,20101116,000000,24.753,24.8943,24.6194,24.8364,204500.36628026,0
+ORA.US,D,20101117,000000,24.8017,25.1054,24.6811,24.8664,112995.33888777,0
+ORA.US,D,20101118,000000,25.0864,25.5854,24.985,25.4161,88690.461318226,0
+ORA.US,D,20101119,000000,25.3076,25.434,24.957,25.3524,90953.762042943,0
+ORA.US,D,20101122,000000,25.1233,25.434,24.7627,24.9371,132519.57104899,0
+ORA.US,D,20101123,000000,24.717,25.0864,24.5069,24.9113,84782.40168176,0
+ORA.US,D,20101124,000000,24.995,25.1691,24.7927,25.0686,67911.071257322,0
+ORA.US,D,20101126,000000,25.0785,25.2438,24.8664,24.8754,92066.334005225,0
+ORA.US,D,20101129,000000,24.8087,24.8943,24.5537,24.707,170582.98745174,0
+ORA.US,D,20101130,000000,24.5557,24.702,24.472,24.6751,127592.32319797,0
+ORA.US,D,20101201,000000,25.0147,25.1691,24.6563,24.745,180988.74850331,0
+ORA.US,D,20101202,000000,24.8564,25.1602,24.6384,25.1233,79824.025914835,0
+ORA.US,D,20101203,000000,25.0447,25.2438,24.8017,25.208,99110.280138271,0
+ORA.US,D,20101206,000000,25.0447,25.5923,24.8943,25.4818,147556.36268724,0
+ORA.US,D,20101207,000000,25.6193,26.1183,25.5396,25.6013,114034.60962871,0
+ORA.US,D,20101208,000000,25.6013,25.7846,25.3524,25.6193,92877.668071583,0
+ORA.US,D,20101209,000000,25.7597,25.9609,25.6561,25.942,93627.750432436,0
+ORA.US,D,20101210,000000,25.916,26.1919,25.8313,26.1471,157028.28626144,0
+ORA.US,D,20101213,000000,26.1999,26.2388,25.7946,25.8413,126125.29464482,0
+ORA.US,D,20101214,000000,25.8313,26.1561,25.8313,26.1083,84255.235363891,0
+ORA.US,D,20101215,000000,25.933,26.2388,25.8145,25.8981,103924.06171515,0
+ORA.US,D,20101216,000000,25.8981,26.2298,25.8981,26.0446,104324.70811673,0
+ORA.US,D,20101217,000000,26.0436,26.4658,26.0436,26.3662,147555.35856092,0
+ORA.US,D,20101220,000000,26.4479,26.5774,26.3473,26.4658,99426.579928992,0
+ORA.US,D,20101221,000000,26.6341,26.6341,26.3383,26.4658,60217.455395399,0
+ORA.US,D,20101222,000000,26.5584,27.2516,26.5584,27.155,102794.41960543,0
+ORA.US,D,20101223,000000,27.155,27.2516,26.6341,27.155,99893.498667675,0
+ORA.US,D,20101227,000000,27.0624,27.155,26.9737,27.155,38069.441160677,0
+ORA.US,D,20101228,000000,27.1291,27.147,26.9827,27.0544,54419.630025163,0
+ORA.US,D,20101229,000000,27.1051,27.4328,26.9777,27.2367,84215.070311101,0
+ORA.US,D,20101230,000000,27.1898,27.2744,26.903,27.142,137989.04711266,0
+ORA.US,D,20101231,000000,27.0644,27.377,27.0274,27.2347,64161.663579376,0
+ORA.US,D,20110103,000000,27.4367,27.4537,27.0006,27.1291,121007.26279306,0
+ORA.US,D,20110104,000000,27.147,27.1649,26.8094,27.0714,116140.26252122,0
+ORA.US,D,20110105,000000,26.9189,27.4975,26.9,27.4707,115103.00003293,0
+ORA.US,D,20110106,000000,27.3641,27.4707,27.0714,27.393,111227.07243869,0
+ORA.US,D,20110107,000000,27.4367,27.5811,27.147,27.5074,131659.03479296,0
+ORA.US,D,20110110,000000,27.383,27.5723,27.147,27.3362,80526.91433866,0
+ORA.US,D,20110111,000000,27.393,27.8213,27.2974,27.7714,245851.29225388,0
+ORA.US,D,20110112,000000,28.0801,28.5113,28.0064,28.4466,240793.5079813,0
+ORA.US,D,20110113,000000,28.5582,28.6667,28.2355,28.4944,176399.89122205,0
+ORA.US,D,20110114,000000,28.381,28.6498,28.3082,28.6408,102283.31930868,0
+ORA.US,D,20110118,000000,28.5403,28.7225,28.4566,28.7036,88690.461318226,0
+ORA.US,D,20110119,000000,28.6737,28.7394,28.1747,28.2315,99331.187928615,0
+ORA.US,D,20110120,000000,28.2166,28.3003,27.7814,27.86,139613.72349802,0
+ORA.US,D,20110121,000000,28.0064,28.345,27.9137,28.107,131952.23967833,0
+ORA.US,D,20110124,000000,28.0643,28.4765,27.9816,28.345,174516.1502462,0
+ORA.US,D,20110125,000000,28.2256,28.365,28.142,28.3082,67517.45373998,0
+ORA.US,D,20110126,000000,28.381,28.4087,28.0643,28.2355,156954.9850401,0
+ORA.US,D,20110127,000000,28.089,28.7513,28.089,28.6747,133088.91067228,0
+ORA.US,D,20110128,000000,28.7135,28.7135,28.4367,28.5213,119038.17108002,0
+ORA.US,D,20110131,000000,28.6328,28.6777,28.3162,28.3162,124158.21118444,0
+ORA.US,D,20110201,000000,28.4466,28.7513,28.3261,28.7036,131714.26174055,0
+ORA.US,D,20110202,000000,28.587,28.6577,28.2813,28.355,108624.3770179,0
+ORA.US,D,20110203,000000,28.2873,28.2973,27.7287,28.0771,144835.18036072,0
+ORA.US,D,20110204,000000,28.107,28.107,27.6987,27.9716,84060.43485786,0
+ORA.US,D,20110207,000000,27.9716,28.1967,27.9716,28.0443,202455.96509325,0
+ORA.US,D,20110208,000000,27.9984,28.0353,27.8213,27.9137,95480.363492375,0
+ORA.US,D,20110209,000000,27.9716,27.9716,27.0714,27.1749,170839.03966328,0
+ORA.US,D,20110210,000000,27.0384,27.1589,26.9209,26.9667,147878.68723588,0
+ORA.US,D,20110211,000000,26.9827,27.1201,26.9468,26.9907,69429.310252784,0
+ORA.US,D,20110214,000000,27.0444,27.6001,26.8731,27.4367,148648.85212313,0
+ORA.US,D,20110215,000000,27.3262,27.4797,27.0444,27.0444,112870.82722412,0
+ORA.US,D,20110216,000000,27.147,27.1749,26.8831,26.8921,109916.68759143,0
+ORA.US,D,20110218,000000,26.3961,26.7008,26.3961,26.6361,201392.59532063,0
+ORA.US,D,20110222,000000,26.4658,26.5126,25.5596,25.7298,242385.04819809,0
+ORA.US,D,20110223,000000,25.3344,25.7766,23.1634,23.1634,635732.45556003,0
+ORA.US,D,20110224,000000,23.015,23.025,21.5143,22.1037,1630834.6920743,0
+ORA.US,D,20110225,000000,22.0968,22.9005,21.9384,22.8706,334640.15795144,0
+ORA.US,D,20110228,000000,22.9951,23.27,22.763,23.0598,369444.18032028,0
+ORA.US,D,20110301,000000,22.9821,23.2759,22.3637,22.5938,362926.39637878,0
+ORA.US,D,20110302,000000,22.4982,22.6316,22.2163,22.4982,283271.06368567,0
+ORA.US,D,20110303,000000,22.5659,22.6953,22.3926,22.5848,167646.9220928,0
+ORA.US,D,20110304,000000,22.5659,22.5748,21.9564,22.3727,146495.00116726,0
+ORA.US,D,20110307,000000,22.3637,22.5081,21.7652,21.9196,266803.39204178,0
+ORA.US,D,20110308,000000,22.04,22.2253,21.822,21.9564,292899.63096575,0
+ORA.US,D,20110309,000000,21.9017,21.9843,21.5421,21.7094,568865.67567525,0
+ORA.US,D,20110310,000000,21.7004,21.7004,21.2742,21.3947,307706.47767678,0
+ORA.US,D,20110311,000000,21.4247,21.598,21.2454,21.4694,187861.993162,0
+ORA.US,D,20110314,000000,21.5063,22.07,21.2742,21.9017,367845.61121924,0
+ORA.US,D,20110315,000000,21.3947,22.7611,21.3031,22.3926,359934.09994593,0
+ORA.US,D,20110316,000000,22.558,23.3417,22.3826,22.7133,500917.45174409,0
+ORA.US,D,20110317,000000,23.1146,23.1853,22.6057,22.9313,260686.25450186,0
+ORA.US,D,20110318,000000,23.1913,23.2301,22.7979,22.9643,205996.51449669,0
+ORA.US,D,20110321,000000,23.0848,23.4631,22.6685,22.7043,165889.70103324,0
+ORA.US,D,20110322,000000,22.779,23.1385,22.6863,23.0848,146200.79215558,0
+ORA.US,D,20110323,000000,23.0938,23.2849,22.6585,23.1734,157084.51733535,0
+ORA.US,D,20110324,000000,23.2301,23.3596,23.0101,23.1116,158347.70824559,0
+ORA.US,D,20110325,000000,23.2401,23.3048,22.8906,23.029,193418.8282155,0
+ORA.US,D,20110328,000000,23.0648,23.2103,22.6685,22.6685,146450.8196092,0
+ORA.US,D,20110329,000000,22.8149,23.1385,22.6953,23.0011,171185.46324359,0
+ORA.US,D,20110330,000000,23.1026,23.758,22.7431,23.6664,432596.69694831,0
+ORA.US,D,20110331,000000,23.6863,23.7609,23.2123,23.3706,137712.91237474,0
+ORA.US,D,20110401,000000,23.4453,23.6564,23.2201,23.4921,80863.296655776,0
+ORA.US,D,20110404,000000,23.3048,23.6744,23.2103,23.6464,132765.58199732,0
+ORA.US,D,20110405,000000,23.6614,23.9214,23.5568,23.6116,171736.72859314,0
+ORA.US,D,20110406,000000,23.7401,24.1144,23.5698,24.0986,183099.42202743,0
+ORA.US,D,20110407,000000,24.2738,24.3874,24.0338,24.1055,207402.29134433,0
+ORA.US,D,20110408,000000,24.1713,24.245,23.758,23.8974,126132.32352906,0
+ORA.US,D,20110411,000000,23.8974,23.8974,23.5518,23.6744,108660.52556542,0
+ORA.US,D,20110412,000000,23.6216,23.6216,22.8467,22.8636,244883.31448164,0
+ORA.US,D,20110413,000000,23.1385,23.7121,23.0648,23.1385,234637.20951491,0
+ORA.US,D,20110414,000000,23.1116,23.3696,22.9095,23.1734,154612.35833612,0
+ORA.US,D,20110415,000000,23.3048,23.6833,23.2103,23.4064,133176.2696621,0
+ORA.US,D,20110418,000000,23.267,23.5976,23.0938,23.5887,99321.146665417,0
+ORA.US,D,20110419,000000,23.5448,23.6076,22.528,22.6316,274009.0025123,0
+ORA.US,D,20110420,000000,22.8906,23.2401,22.7531,22.9005,148384.76690103,0
+ORA.US,D,20110421,000000,23.0101,23.3417,22.9184,23.3138,77433.20114751,0
+ORA.US,D,20110425,000000,23.3048,23.3417,22.9473,23.0848,80831.164613543,0
+ORA.US,D,20110426,000000,23.1056,23.2789,22.9951,23.1525,107650.37448775,0
+ORA.US,D,20110427,000000,23.2201,23.2949,22.9821,23.2401,62421.51266725,0
+ORA.US,D,20110428,000000,23.2759,23.2759,22.8069,22.8806,159682.19212454,0
+ORA.US,D,20110429,000000,23.0658,23.1036,22.8149,22.9743,126362.26845628,0
+ORA.US,D,20110502,000000,22.9184,23.0011,22.769,22.9743,121764.37403815,0
+ORA.US,D,20110503,000000,22.8636,22.9673,22.2552,22.4125,152883.25281352,0
+ORA.US,D,20110504,000000,22.2073,22.52,21.823,22.313,251748.52612977,0
+ORA.US,D,20110505,000000,22.1167,22.2651,19.9985,20.4656,569436.01942486,0
+ORA.US,D,20110506,000000,20.6667,21.093,20.4367,21.0451,339431.84874928,0
+ORA.US,D,20110509,000000,20.8589,21.3579,20.7036,20.8868,377106.66826629,0
+ORA.US,D,20110510,000000,20.8768,21.2454,20.7952,21.1657,176736.27353917,0
+ORA.US,D,20110511,000000,21.1995,21.2074,20.1021,20.3988,428836.24388086,0
+ORA.US,D,20110512,000000,20.3899,21.6357,20.3899,21.589,361922.27005903,0
+ORA.US,D,20110513,000000,21.7283,21.7573,21.0153,21.1916,152959.56641382,0
+ORA.US,D,20110516,000000,21.4147,22.08,21.2354,21.5153,337722.82575307,0
+ORA.US,D,20110517,000000,21.4047,21.7184,21.332,21.5431,312083.46430457,0
+ORA.US,D,20110518,000000,21.5251,21.83,21.3947,21.5063,219372.48120208,0
+ORA.US,D,20110519,000000,21.6816,21.9494,21.2264,21.7573,254008.81447552,0
+ORA.US,D,20110520,000000,21.7014,21.7104,21.349,21.4704,117813.13696993,0
+ORA.US,D,20110523,000000,21.2264,21.34,20.7772,20.9047,161027.721393,0
+ORA.US,D,20110524,000000,20.9804,20.9964,20.4456,20.6189,217550.99605804,0
+ORA.US,D,20110525,000000,20.5363,20.8301,20.5004,20.6568,177722.32558516,0
+ORA.US,D,20110526,000000,20.5442,20.5442,20.2375,20.3699,234652.27140971,0
+ORA.US,D,20110527,000000,20.5004,20.5004,20.2574,20.3131,228941.80502929,0
+ORA.US,D,20110531,000000,20.5104,20.6388,20.1011,20.3421,522411.77974466,0
+ORA.US,D,20110601,000000,20.2753,20.3799,19.7037,19.7724,168524.52849626,0
+ORA.US,D,20110602,000000,19.7037,20.3331,19.6858,19.9536,203476.15743411,0
+ORA.US,D,20110603,000000,19.7037,19.8262,19.379,19.4328,119836.45150423,0
+ORA.US,D,20110606,000000,19.397,19.8361,19.161,19.171,165754.14398006,0
+ORA.US,D,20110607,000000,19.2804,19.2894,18.9827,19.0404,171655.39436124,0
+ORA.US,D,20110608,000000,19.2894,19.6778,19.2894,19.363,545614.12661511,0
+ORA.US,D,20110609,000000,19.6688,21.4704,19.6589,20.8301,724674.95258452,0
+ORA.US,D,20110610,000000,20.9804,21.0451,20.2206,20.3421,478992.35355236,0
+ORA.US,D,20110613,000000,20.3331,20.5821,20.2286,20.3231,276032.3170466,0
+ORA.US,D,20110614,000000,20.5094,20.9884,20.3331,20.9614,285750.25156914,0
+ORA.US,D,20110615,000000,20.8948,21.553,20.6747,20.6936,260615.96565947,0
+ORA.US,D,20110616,000000,20.6956,21.0372,20.6289,20.8878,129420.83722624,0
+ORA.US,D,20110617,000000,21.0451,21.0451,20.6837,20.7674,224905.2172239,0
+ORA.US,D,20110620,000000,20.6378,20.849,20.6378,20.839,140299.54177441,0
+ORA.US,D,20110621,000000,20.9237,21.3767,20.7772,20.9884,156508.14882781,0
+ORA.US,D,20110622,000000,20.9337,21.3767,20.9047,20.9614,187721.41547724,0
+ORA.US,D,20110623,000000,20.7116,20.8031,20.3331,20.5721,218419.56532462,0
+ORA.US,D,20110624,000000,20.5363,20.5363,20.0453,20.1658,1708610.3002968,0
+ORA.US,D,20110627,000000,20.2375,20.3231,19.9258,19.9905,197186.3101672,0
+ORA.US,D,20110628,000000,19.9726,20.3131,19.9726,20.2375,184995.21251911,0
+ORA.US,D,20110629,000000,20.3331,20.7674,20.0831,20.5631,248076.43617844,0
+ORA.US,D,20110630,000000,20.6478,20.6478,20.3131,20.3421,137773.15995392,0
+ORA.US,D,20110701,000000,20.3699,20.9337,20.2664,20.9137,159162.05469091,0
+ORA.US,D,20110705,000000,20.9884,20.9884,20.5363,20.6568,248250.15003176,0
+ORA.US,D,20110706,000000,20.6199,20.8788,20.3511,20.7594,204975.3180295,0
+ORA.US,D,20110707,000000,20.9347,21.0272,20.7046,20.9067,219352.39867568,0
+ORA.US,D,20110708,000000,20.9067,21.1757,20.8041,21.1687,147111.53472759,0
+ORA.US,D,20110711,000000,20.8669,20.9337,20.3331,20.4456,166882.78196347,0
+ORA.US,D,20110712,000000,20.3231,20.6857,20.3231,20.3809,166497.19745668,0
+ORA.US,D,20110713,000000,20.4178,20.4178,19.6489,20.0731,314605.82961978,0
+ORA.US,D,20110714,000000,20.0731,20.0731,19.6021,19.612,138662.81587321,0
+ORA.US,D,20110715,000000,19.7037,20.3131,19.7037,20.2474,168118.86146308,0
+ORA.US,D,20110718,000000,20.1758,20.2474,19.6778,19.7525,97706.51154326,0
+ORA.US,D,20110719,000000,19.9338,20.0273,19.7126,20.0273,87639.141061448,0
+ORA.US,D,20110720,000000,20.0453,20.2375,20.0184,20.1658,117995.88796013,0
+ORA.US,D,20110721,000000,20.1936,20.3331,20.0453,20.2474,127251.92437558,0
+ORA.US,D,20110722,000000,20.2953,20.2953,19.8989,19.9905,114047.66327087,0
+ORA.US,D,20110725,000000,19.7525,20.2375,19.7326,20.119,117248.81797823,0
+ORA.US,D,20110726,000000,20.0931,20.1558,19.7027,19.8063,131478.29205541,0
+ORA.US,D,20110727,000000,19.7525,19.873,19.5931,19.612,137539.19852142,0
+ORA.US,D,20110728,000000,19.5343,19.619,19.3253,19.386,127712.81835635,0
+ORA.US,D,20110729,000000,19.121,19.5443,19.0096,19.2785,127307.15132317,0
+ORA.US,D,20110801,000000,19.5453,19.639,18.7417,19.0305,152425.37121171,0
+ORA.US,D,20110802,000000,19.0673,19.121,18.3682,18.3771,210471.90550381,0
+ORA.US,D,20110803,000000,18.3821,18.5246,17.8941,18.0594,342651.0777304,0
+ORA.US,D,20110804,000000,18.201,19.2237,17.0078,17.0835,508164.23139373,0
+ORA.US,D,20110805,000000,17.4421,17.7457,15.4603,15.6723,703446.71805868,0
+ORA.US,D,20110808,000000,14.3,15.739,14.1894,14.2074,656644.39029514,0
+ORA.US,D,20110809,000000,14.4534,15.5537,14.1267,15.527,535734.5277551,0
+ORA.US,D,20110810,000000,15.274,16,15.0717,15.1474,436421.41410025,0
+ORA.US,D,20110811,000000,15.3317,16.3843,15.255,16.0996,281196.53870907,0
+ORA.US,D,20110812,000000,16.4133,16.4531,15.9631,16.0996,245216.68441979,0
+ORA.US,D,20110815,000000,16.1344,16.8006,16.1344,16.7828,174522.17500412,0
+ORA.US,D,20110816,000000,16.5487,16.6363,16.258,16.462,204659.01823878,0
+ORA.US,D,20110817,000000,16.5487,16.7828,16.1076,16.249,128733.01069722,0
+ORA.US,D,20110818,000000,15.765,15.8874,15.3497,15.5459,252749.64007056,0
+ORA.US,D,20110819,000000,15.284,15.6913,14.9513,14.9901,255909.62559882,0
+ORA.US,D,20110822,000000,15.4224,15.4603,14.6476,14.6634,229791.29589579,0
+ORA.US,D,20110823,000000,14.6814,14.8467,14.4066,14.6297,443880.06440334,0
+ORA.US,D,20110824,000000,14.6007,15.2202,14.5291,15.1923,290181.46101819,0
+ORA.US,D,20110825,000000,15.274,15.274,14.5559,14.6197,250880.96098951,0
+ORA.US,D,20110826,000000,14.4634,14.9991,14.2621,14.9414,140454.17722765,0
+ORA.US,D,20110829,000000,15.2391,15.537,15.1474,15.4691,130017.28826017,0
+ORA.US,D,20110830,000000,15.3039,15.4034,15.1187,15.1644,119655.70876668,0
+ORA.US,D,20110831,000000,15.294,15.9263,15.294,15.7102,286170.9804971,0
+ORA.US,D,20110901,000000,15.6544,15.8775,14.8767,14.9234,151526.67815553,0
+ORA.US,D,20110902,000000,14.6814,14.7641,14.5191,14.546,122967.3173692,0
+ORA.US,D,20110906,000000,14.1088,14.2253,13.8798,14.0431,217323.05938347,0
+ORA.US,D,20110907,000000,14.2253,14.5729,14.2164,14.5191,190617.31578339,0
+ORA.US,D,20110908,000000,14.4634,14.546,13.9813,14.0431,171833.12471983,0
+ORA.US,D,20110909,000000,13.9066,14.0002,13.4773,13.6905,243001.58175842,0
+ORA.US,D,20110912,000000,13.4396,13.6995,13.089,13.5859,453126.0595556,0
+ORA.US,D,20110913,000000,13.6338,14.2721,13.578,14.2333,261280.69728315,0
+ORA.US,D,20110914,000000,14.2721,14.4444,13.9434,14.3,148581.57565971,0
+ORA.US,D,20110915,000000,14.4254,14.8367,14.2253,14.6984,136909.61131893,0
+ORA.US,D,20110916,000000,14.6814,14.783,14.3876,14.7441,276022.2757834,0
+ORA.US,D,20110919,000000,14.4723,14.4812,14.0789,14.4156,193016.17356127,0
+ORA.US,D,20110920,000000,14.4723,14.9702,14.4444,14.7342,348239.04069981,0
+ORA.US,D,20110921,000000,14.7262,14.8667,13.9066,13.9236,229164.72107227,0
+ORA.US,D,20110922,000000,13.561,13.6905,13.072,13.3668,160396.12593789,0
+ORA.US,D,20110923,000000,13.3031,13.9903,13.3031,13.9066,258649.88632541,0
+ORA.US,D,20110926,000000,14.0002,15.3497,14.0002,15.3227,404321.50391048,0
+ORA.US,D,20110927,000000,15.4691,16.3565,15.4413,15.6454,464231.69665204,0
+ORA.US,D,20110928,000000,15.6096,15.6454,14.9154,14.9324,324331.79715288,0
+ORA.US,D,20110929,000000,15.3039,15.508,15.0091,15.3587,241589.78015286,0
+ORA.US,D,20110930,000000,15.1724,15.3587,14.8866,14.8965,169867.04538576,0
+ORA.US,D,20111003,000000,14.7441,15.1724,14.2721,14.3,368817.60549676,0
+ORA.US,D,20111004,000000,14.1187,15.739,13.8608,15.7003,467428.83485412,0
+ORA.US,D,20111005,000000,15.6454,15.9443,15.3864,15.8874,522995.17713643,0
+ORA.US,D,20111006,000000,15.8097,16.717,15.748,16.6283,340612.7013013,0
+ORA.US,D,20111007,000000,16.6613,16.9999,16.3306,16.6811,676814.27567995,0
+ORA.US,D,20111010,000000,16.9999,17.7209,16.9152,17.7129,417678.39221578,0
+ORA.US,D,20111011,000000,17.4968,17.4968,16.9251,17.3504,235639.32758202,0
+ORA.US,D,20111012,000000,17.5546,17.8981,17.4968,17.7209,286279.42613965,0
+ORA.US,D,20111013,000000,17.695,17.7457,17.4609,17.6114,158050.48685495,0
+ORA.US,D,20111014,000000,17.8324,17.9808,17.5456,17.686,130992.29491665,0
+ORA.US,D,20111017,000000,17.4968,17.4968,17.1931,17.3116,199515.88322902,0
+ORA.US,D,20111018,000000,17.4241,18.1004,17.1671,17.927,281081.0641823,0
+ORA.US,D,20111019,000000,17.937,18.3204,17.6214,17.7378,102595.60259412,0
+ORA.US,D,20111020,000000,17.686,17.8414,16.9063,17.3684,139761.33006702,0
+ORA.US,D,20111021,000000,17.6214,17.7647,17.2389,17.4421,254092.15696007,0
+ORA.US,D,20111024,000000,17.6761,17.8782,17.3404,17.7547,378174.05454419,0
+ORA.US,D,20111025,000000,17.695,17.8782,17.1841,17.2099,197451.39951562,0
+ORA.US,D,20111026,000000,17.5456,17.5824,16.9251,17.3304,118991.98126932,0
+ORA.US,D,20111027,000000,17.8234,18.3871,17.8045,18.2387,355791.07475065,0
+ORA.US,D,20111028,000000,18.0804,18.2297,17.7288,18.1192,146060.21447082,0
+ORA.US,D,20111031,000000,17.8604,17.8981,17.3404,17.5914,222911.02235286,0
+ORA.US,D,20111101,000000,16.7549,17.1313,16.5656,16.9451,187847.93539353,0
+ORA.US,D,20111102,000000,17.3304,17.6014,17.1024,17.3594,111241.13020717,0
+ORA.US,D,20111103,000000,17.3873,17.6571,16.9719,17.5636,207761.76856681,0
+ORA.US,D,20111104,000000,17.2648,17.7747,17.2488,17.695,138791.34404215,0
+ORA.US,D,20111107,000000,17.5914,17.927,17.4331,17.4789,191300.12168083,0
+ORA.US,D,20111108,000000,17.5456,18.0644,17.2199,18.0077,174015.09121265,0
+ORA.US,D,20111109,000000,17.5724,17.7209,16.6991,16.7549,208283.91425308,0
+ORA.US,D,20111110,000000,17.0736,17.1313,16.6045,16.7828,164845.40966069,0
+ORA.US,D,20111111,000000,16.9999,17.3504,16.9999,17.3026,97287.790867924,0
+ORA.US,D,20111114,000000,17.0446,17.2488,16.8206,17.1931,193790.35495381,0
+ORA.US,D,20111115,000000,17.1313,17.7847,17.1313,17.6214,272759.86937053,0
+ORA.US,D,20111116,000000,17.451,18.166,17.3026,17.7457,210303.21228209,0
+ORA.US,D,20111117,000000,17.7378,17.8981,17.2568,17.4151,165691.88814825,0
+ORA.US,D,20111118,000000,17.4331,17.5724,17.2199,17.2488,81688.68849061,0
+ORA.US,D,20111121,000000,16.9719,17.0347,16.3306,16.4531,164244.94212148,0
+ORA.US,D,20111122,000000,16.4133,16.5487,16.1344,16.3486,136532.05982271,0
+ORA.US,D,20111123,000000,16.2091,16.229,15.6723,15.8486,151563.83082937,0
+ORA.US,D,20111125,000000,15.8007,16.0916,15.6186,15.6374,30331.643740683,0
+ORA.US,D,20111128,000000,16.2091,16.4033,16.0916,16.3843,135897.45198862,0
+ORA.US,D,20111129,000000,16.472,16.6713,16.1723,16.6613,192669.74998097,0
+ORA.US,D,20111130,000000,17.448,17.5984,17.2061,17.5794,248278.26556872,0
+ORA.US,D,20111201,000000,17.4878,17.5636,16.3843,16.4133,274741.0105994,0
+ORA.US,D,20111202,000000,16.6105,16.8206,16.4431,16.6523,119625.58497708,0
+ORA.US,D,20111205,000000,16.9351,17.2021,16.6811,16.8106,263623.32398713,0
+ORA.US,D,20111206,000000,16.8505,17.2926,16.6811,17.1483,156485.05392245,0
+ORA.US,D,20111207,000000,17.0446,17.2389,16.8306,17.1124,97079.936719736,0
+ORA.US,D,20111208,000000,16.9819,16.9819,16.3486,16.4033,110682.83597339,0
+ORA.US,D,20111209,000000,16.472,17.0078,16.4431,16.9251,124766.7117342,0
+ORA.US,D,20111212,000000,16.6283,16.7728,16.0527,16.4431,123540.67349779,0
+ORA.US,D,20111213,000000,16.4333,16.7359,16.0358,16.1076,175191.92725939,0
+ORA.US,D,20111214,000000,15.8874,15.9542,15.3864,15.4503,266624.65755685,0
+ORA.US,D,20111215,000000,15.6374,15.991,15.537,15.8007,230923.95038446,0
+ORA.US,D,20111216,000000,15.9063,15.9631,15.3497,15.6544,226562.02565148,0
+ORA.US,D,20111219,000000,15.6913,16.1523,15.6643,16.0438,270814.87668917,0
+ORA.US,D,20111220,000000,16.2758,16.5756,16.1076,16.5298,230974.15670046,0
+ORA.US,D,20111221,000000,16.4531,16.8584,16.258,16.8584,233484.47249983,0
+ORA.US,D,20111222,000000,16.9999,17.0736,16.6901,16.8873,152812.96397113,0
+ORA.US,D,20111223,000000,16.726,16.8405,16.5856,16.6283,102193.95206623,0
+ORA.US,D,20111227,000000,16.5487,17.1224,16.5109,17.0636,110032.16211819,0
+ORA.US,D,20111228,000000,17.0636,17.0636,16.4531,16.5656,128850.49347663,0
+ORA.US,D,20111229,000000,16.5756,16.6523,16.1991,16.4531,258703.10502035,0
+ORA.US,D,20111230,000000,16.3306,16.7728,16.2948,16.6991,110511.13037271,0
+ORA.US,D,20120103,000000,17.1224,17.2747,17.0446,17.0546,151765.66021963,0
+ORA.US,D,20120104,000000,16.9451,17.1393,16.8973,17.0835,74095.485260662,0
+ORA.US,D,20120105,000000,16.9999,17.1841,16.7728,16.9899,64862.543750562,0
+ORA.US,D,20120106,000000,16.9531,16.9531,16.5576,16.5856,81362.347436691,0
+ORA.US,D,20120109,000000,16.5398,16.5398,16.2659,16.3396,149242.2907781,0
+ORA.US,D,20120110,000000,16.5856,16.7359,16.5009,16.6443,160226.42858985,0
+ORA.US,D,20120111,000000,16.6363,16.7927,16.5009,16.5487,183976.02430457,0
+ORA.US,D,20120112,000000,16.6204,16.8584,16.3843,16.8106,143309.91248102,0
+ORA.US,D,20120113,000000,16.5656,16.6045,16.1913,16.4431,168019.45295743,0
+ORA.US,D,20120117,000000,16.6204,16.6443,16.3755,16.5398,276080.51510995,0
+ORA.US,D,20120118,000000,16.462,16.6901,16.3565,16.6045,283781.15985611,0
+ORA.US,D,20120119,000000,16.6363,16.6991,16.491,16.6283,147824.46441462,0
+ORA.US,D,20120120,000000,16.5956,16.6523,16.3843,16.5756,141626.99676911,0
+ORA.US,D,20120123,000000,16.5856,16.7728,16.1913,16.3236,164865.49218709,0
+ORA.US,D,20120124,000000,16.2659,16.3933,16.0358,16.3565,96490.514570043,0
+ORA.US,D,20120125,000000,16.3047,16.7081,16.2091,16.6105,111147.74645944,0
+ORA.US,D,20120126,000000,16.6901,17.0258,16.5487,16.6283,233649.14921628,0
+ORA.US,D,20120127,000000,16.5298,16.6204,16.472,16.5656,140005.33276272,0
+ORA.US,D,20120130,000000,16.3843,16.4233,16.1991,16.229,91404.61476051,0
+ORA.US,D,20120131,000000,16.1155,16.258,14.8965,15.0539,369186.11985611,0
+ORA.US,D,20120201,000000,15.0987,15.284,14.9702,15.2202,285442.9889153,0
+ORA.US,D,20120202,000000,15.255,15.3407,14.8278,15.0539,252231.51088956,0
+ORA.US,D,20120203,000000,15.255,15.4791,15.044,15.4323,199534.96162909,0
+ORA.US,D,20120206,000000,15.3587,15.5459,15.2003,15.518,215796.78737744,0
+ORA.US,D,20120207,000000,15.4691,15.6454,15.3676,15.5817,244042.86075201,0
+ORA.US,D,20120208,000000,15.5907,15.739,15.3864,15.6096,142290.72426648,0
+ORA.US,D,20120209,000000,15.6186,15.9063,15.4791,15.8775,145368.37143651,0
+ORA.US,D,20120210,000000,15.6285,15.8586,15.488,15.8486,108244.81726903,0
+ORA.US,D,20120213,000000,15.8397,16.0826,15.8197,15.981,146112.42903943,0
+ORA.US,D,20120214,000000,15.9443,16.1813,15.8007,16.1813,267642.84164508,0
+ORA.US,D,20120215,000000,16.1255,16.2848,15.991,16.0996,107620.25069815,0
+ORA.US,D,20120216,000000,16.01,16.5109,15.9443,16.4233,108701.69474451,0
+ORA.US,D,20120217,000000,16.491,16.6204,16.3306,16.482,119835.4473779,0
+ORA.US,D,20120221,000000,16.6204,16.9152,16.482,16.8006,222188.05140265,0
+ORA.US,D,20120222,000000,16.7828,17.0636,16.6901,16.8973,300348.24000566,0
+ORA.US,D,20120223,000000,17.1393,18.0077,16.3565,17.7647,335256.69151176,0
+ORA.US,D,20120224,000000,17.6214,18.5306,17.6114,18.4737,301501.98114706,0
+ORA.US,D,20120227,000000,18.3593,18.444,18.1192,18.406,199160.42251182,0
+ORA.US,D,20120228,000000,18.434,18.4827,18.201,18.434,297997.58029112,0
+ORA.US,D,20120229,000000,18.5296,19.169,18.3861,18.7467,386463.11731372,0
+ORA.US,D,20120301,000000,18.8014,18.8293,18.2836,18.3304,193544.34400546,0
+ORA.US,D,20120302,000000,18.3493,18.3871,17.8045,17.927,252567.89320668,0
+ORA.US,D,20120305,000000,17.927,18.2477,17.5824,18.183,168990.44310862,0
+ORA.US,D,20120306,000000,18.0257,18.176,17.9808,18.0544,172710.7311233,0
+ORA.US,D,20120307,000000,18.0734,18.201,17.8981,18.166,80965.71754039,0
+ORA.US,D,20120308,000000,18.2567,18.3682,17.927,18.3204,84440.998733045,0
+ORA.US,D,20120309,000000,18.3771,18.7556,18.2567,18.5404,105731.4890907,0
+ORA.US,D,20120312,000000,18.5206,18.5206,18.0734,18.2477,77519.556011009,0
+ORA.US,D,20120313,000000,18.3403,18.434,18.1381,18.424,117975.80543373,0
+ORA.US,D,20120314,000000,18.4917,18.7117,18.424,18.657,143848.12418841,0
+ORA.US,D,20120315,000000,18.684,18.7477,18.434,18.666,125742.722517,0
+ORA.US,D,20120316,000000,18.8104,19.1789,18.657,19.0096,279716.45651376,0
+ORA.US,D,20120319,000000,19.0943,19.378,19.0943,19.2506,243800.86630894,0
+ORA.US,D,20120320,000000,19.121,19.2326,19.0374,19.0763,137678.77207987,0
+ORA.US,D,20120321,000000,19.1042,19.1042,18.8573,18.9418,139390.80745504,0
+ORA.US,D,20120322,000000,18.8203,18.8661,18.675,18.8661,118832.32518448,0
+ORA.US,D,20120323,000000,18.893,19.0096,18.7477,18.932,75093.586822493,0
+ORA.US,D,20120326,000000,19.121,19.4956,19.121,19.3343,250336.7245242,0
+ORA.US,D,20120327,000000,19.3063,19.378,19.2326,19.3253,167569.60436618,0
+ORA.US,D,20120328,000000,19.3611,19.4856,19.1958,19.4766,177036.50730878,0
+ORA.US,D,20120329,000000,19.3343,19.395,18.8493,19.2237,174657.73205729,0
+ORA.US,D,20120330,000000,19.3531,19.3531,18.666,18.666,276580.57001718,0
+ORA.US,D,20120402,000000,18.639,18.8203,18.424,18.648,151991.58864158,0
+ORA.US,D,20120403,000000,18.6291,18.913,18.6291,18.7387,219043.12776919,0
+ORA.US,D,20120404,000000,18.6123,18.6211,18.1083,18.1451,158945.16340584,0
+ORA.US,D,20120405,000000,17.9887,18.0704,17.7717,17.9051,187738.48562468,0
+ORA.US,D,20120409,000000,17.6761,17.695,17.3206,17.4331,142124.0392974,0
+ORA.US,D,20120410,000000,17.4151,17.4151,16.7828,16.8684,200552.141591,0
+ORA.US,D,20120411,000000,17.0078,17.0924,16.8973,16.9819,129292.30905731,0
+ORA.US,D,20120412,000000,16.9999,17.2389,16.963,17.1124,96537.708507072,0
+ORA.US,D,20120413,000000,17.0258,17.0258,16.6613,16.6991,101512.15029511,0
+ORA.US,D,20120416,000000,16.8405,16.9819,16.7728,16.8405,288854.00602348,0
+ORA.US,D,20120417,000000,16.9959,17.1532,16.9491,17.0496,113400.00179463,0
+ORA.US,D,20120418,000000,17.0258,17.0446,16.8106,16.8873,103254.30945988,0
+ORA.US,D,20120419,000000,16.8584,17.0258,16.5756,16.8584,137316.28247843,0
+ORA.US,D,20120420,000000,17.0347,17.1393,16.8306,16.8973,73051.193888122,0
+ORA.US,D,20120423,000000,16.717,16.8505,16.491,16.7828,178538.68028312,0
+ORA.US,D,20120424,000000,16.726,16.9351,16.6443,16.9351,93694.02276954,0
+ORA.US,D,20120425,000000,17.2199,17.5167,17.0636,17.3962,117410.48231572,0
+ORA.US,D,20120426,000000,17.3116,17.8981,17.2827,17.8324,143159.29353306,0
+ORA.US,D,20120427,000000,17.9051,18.189,17.8304,18.0884,166307.41758225,0
+ORA.US,D,20120430,000000,18.1292,18.3961,17.9708,18.3104,204650.98522822,0
+ORA.US,D,20120501,000000,18.2994,18.903,18.189,18.4817,202966.06126368,0
+ORA.US,D,20120502,000000,18.3682,18.4538,18.183,18.3014,134237.63118207,0
+ORA.US,D,20120503,000000,18.2457,18.432,17.9051,17.9887,163080.15559057,0
+ORA.US,D,20120504,000000,17.9051,18.0057,17.3654,17.3843,132149.048437,0
+ORA.US,D,20120507,000000,17.3206,17.6471,17.0835,17.6114,162633.31937828,0
+ORA.US,D,20120508,000000,17.4689,17.7847,17.3206,17.7547,189183.42339879,0
+ORA.US,D,20120509,000000,19.8003,20.3829,19.0563,19.169,699194.24309455,0
+ORA.US,D,20120510,000000,19.3531,19.6111,19.2416,19.4866,305187.12474053,0
+ORA.US,D,20120511,000000,19.4149,19.8262,19.371,19.7525,228163.60713148,0
+ORA.US,D,20120514,000000,19.639,20.604,19.639,20.3829,285548.42217886,0
+ORA.US,D,20120515,000000,20.3351,20.4596,19.3253,19.629,266736.11557836,0
+ORA.US,D,20120516,000000,19.629,19.7724,19.1958,19.2237,190135.33514992,0
+ORA.US,D,20120517,000000,19.149,19.5553,19.129,19.2057,193742.15689046,0
+ORA.US,D,20120518,000000,19.2147,19.3253,19.0474,19.2326,171759.8234985,0
+ORA.US,D,20120521,000000,19.2506,19.4497,18.9707,19.378,160513.6087173,0
+ORA.US,D,20120522,000000,19.4149,19.4866,19.0176,19.159,153520.87302656,0
+ORA.US,D,20120523,000000,18.931,19.1958,18.647,19.0943,115286.75514944,0
+ORA.US,D,20120524,000000,19.121,19.121,18.7007,19.0374,63707.79848285,0
+ORA.US,D,20120525,000000,18.9897,19.169,18.7207,18.875,62593.218267927,0
+ORA.US,D,20120529,000000,19.0176,19.1042,18.8193,18.9807,107003.71713783,0
+ORA.US,D,20120530,000000,18.8652,18.922,18.6281,18.664,75098.607454092,0
+ORA.US,D,20120531,000000,18.664,18.9996,18.4717,18.8483,243284.74538059,0
+ORA.US,D,20120601,000000,18.4907,18.7007,18.3284,18.3861,80193.544400503,0
+ORA.US,D,20120604,000000,18.413,18.664,18.3483,18.6123,104488.38070685,0
+ORA.US,D,20120605,000000,18.5664,18.893,18.5107,18.8004,59872.035941405,0
+ORA.US,D,20120606,000000,18.893,19.5823,18.8293,19.5255,93652.85359043,0
+ORA.US,D,20120607,000000,19.7625,19.9546,19.2326,19.2785,146236.94070309,0
+ORA.US,D,20120608,000000,19.2416,19.371,18.9996,19.2874,58363.838209141,0
+ORA.US,D,20120611,000000,19.5055,19.5055,18.8573,18.8573,136151.49594752,0
+ORA.US,D,20120612,000000,18.893,19.169,18.4717,19.139,111246.15083876,0
+ORA.US,D,20120613,000000,19.0943,19.1958,18.8483,18.9897,94493.307320061,0
+ORA.US,D,20120614,000000,19.129,19.6688,19.0374,19.4766,138620.64256779,0
+ORA.US,D,20120615,000000,19.4966,19.9826,19.2506,19.9268,154505.92094623,0
+ORA.US,D,20120618,000000,19.7724,19.7724,18.647,19.1042,274986.01742141,0
+ORA.US,D,20120619,000000,19.2416,19.4497,19.0853,19.396,93606.663779721,0
+ORA.US,D,20120620,000000,19.371,19.4308,19.0753,19.4149,89969.718249587,0
+ORA.US,D,20120621,000000,19.387,19.639,19.139,19.3442,168785.60133939,0
+ORA.US,D,20120622,000000,19.4966,20.2494,19.4966,20.113,269791.67196935,0
+ORA.US,D,20120625,000000,19.7724,19.884,19.5155,19.6938,74954.013264048,0
+ORA.US,D,20120626,000000,19.7236,19.7625,19.4229,19.5921,78053.751213116,0
+ORA.US,D,20120627,000000,19.6589,20.0194,19.4408,19.5553,161848.09259624,0
+ORA.US,D,20120628,000000,19.396,19.5055,19.0663,19.371,168098.77893669,0
+ORA.US,D,20120629,000000,19.7903,19.8551,19.5921,19.8551,78677.31365768,0
+ORA.US,D,20120702,000000,19.8551,19.9268,19.5155,19.9268,213941.16193854,0
+ORA.US,D,20120703,000000,19.9546,19.9546,19.7525,19.874,77535.622032125,0
+ORA.US,D,20120705,000000,19.865,19.874,19.5733,19.639,75671.963582669,0
+ORA.US,D,20120706,000000,19.4687,19.6011,19.3063,19.371,72740.918855319,0
+ORA.US,D,20120709,000000,19.1121,19.1121,17.4858,17.934,328905.59253935,0
+ORA.US,D,20120710,000000,17.953,18.0227,17.1711,17.4569,190923.57431092,0
+ORA.US,D,20120711,000000,17.4659,17.7438,17.4391,17.6531,120160.78430551,0
+ORA.US,D,20120712,000000,17.4759,17.8862,17.4759,17.7717,156432.83935383,0
+ORA.US,D,20120713,000000,17.8104,17.9887,17.8104,17.8762,67533.519761096,0
+ORA.US,D,20120716,000000,17.7817,18.0884,17.6442,17.953,157735.19119054,0
+ORA.US,D,20120717,000000,17.9967,18.1361,17.7817,17.8104,176346.67252711,0
+ORA.US,D,20120718,000000,17.8394,18.0057,17.7259,17.8104,80632.347602234,0
+ORA.US,D,20120719,000000,17.8673,17.8762,17.5038,17.5506,87249.540049385,0
+ORA.US,D,20120720,000000,17.4391,17.5984,17.1711,17.2528,191874.48193572,0
+ORA.US,D,20120723,000000,17.0796,17.2349,16.9959,17.0496,149862.84084371,0
+ORA.US,D,20120724,000000,17.0596,17.1631,16.5806,16.6313,119654.70464035,0
+ORA.US,D,20120725,000000,16.6762,16.7778,16.4173,16.477,129413.808342,0
+ORA.US,D,20120726,000000,16.73,16.8356,16.467,16.6005,75215.086107183,0
+ORA.US,D,20120727,000000,16.73,16.73,16.3526,16.6861,131762.4598039,0
+ORA.US,D,20120730,000000,16.6861,16.7678,16.6075,16.6663,123390.05454982,0
+ORA.US,D,20120731,000000,16.6393,16.8644,16.5906,16.7041,252977.57674515,0
+ORA.US,D,20120801,000000,16.6623,17.1691,16.3386,16.3386,237265.00809369,0
+ORA.US,D,20120802,000000,17.1711,18.893,16.7041,18.2727,341930.11503281,0
+ORA.US,D,20120803,000000,18.5484,18.7646,18.3483,18.4617,231138.8334169,0
+ORA.US,D,20120806,000000,18.5107,18.8573,18.405,18.8293,128382.57061162,0
+ORA.US,D,20120807,000000,18.875,19.1042,18.664,18.7307,99584.227761192,0
+ORA.US,D,20120808,000000,18.6281,18.6281,18.3184,18.5296,86221.314697961,0
+ORA.US,D,20120809,000000,18.4907,18.7107,18.2905,18.6211,77218.318115084,0
+ORA.US,D,20120810,000000,18.5484,18.5484,18.2079,18.2637,60227.496658597,0
+ORA.US,D,20120813,000000,18.2079,18.2079,17.7328,18.0317,83091.4529593,0
+ORA.US,D,20120814,000000,17.9768,18.198,17.933,18.0784,58431.114672564,0
+ORA.US,D,20120815,000000,18.0137,18.3851,17.9141,18.3653,82387.560409157,0
+ORA.US,D,20120816,000000,18.3374,18.5584,18.0874,18.5186,57596.685700852,0
+ORA.US,D,20120817,000000,18.4907,18.7924,18.2178,18.7924,121506.31357397,0
+ORA.US,D,20120820,000000,18.7547,19.4786,18.5853,19.397,144327.09244292,0
+ORA.US,D,20120821,000000,19.4238,19.6698,19.1799,19.3551,95606.883408663,0
+ORA.US,D,20120822,000000,19.3083,19.4428,19.0863,19.2695,66552.488346701,0
+ORA.US,D,20120823,000000,19.1977,19.1977,18.7547,18.893,34551.986662593,0
+ORA.US,D,20120824,000000,18.8203,19.0953,18.674,18.7547,68118.925405511,0
+ORA.US,D,20120827,000000,18.8014,18.8652,18.5186,18.5943,55481.995671459,0
+ORA.US,D,20120828,000000,18.5286,18.5484,18.162,18.5186,94149.896118706,0
+ORA.US,D,20120829,000000,18.5097,18.6123,18.442,18.442,58816.699179348,0
+ORA.US,D,20120830,000000,18.3184,18.3184,18.0406,18.0974,70415.362298779,0
+ORA.US,D,20120831,000000,18.2079,18.2727,17.5396,17.6611,128324.33128507,0
+ORA.US,D,20120904,000000,17.6332,17.6332,17.1951,17.5864,85016.363114261,0
+ORA.US,D,20120905,000000,17.6064,17.7707,17.3902,17.4639,72629.460833827,0
+ORA.US,D,20120906,000000,17.5207,17.7418,17.4002,17.6332,78878.138921631,0
+ORA.US,D,20120907,000000,17.7079,17.7607,17.5297,17.5864,50930.291064033,0
+ORA.US,D,20120910,000000,17.5297,17.7906,17.4918,17.6243,60626.134807537,0
+ORA.US,D,20120911,000000,17.6243,17.8284,17.6243,17.8084,44014.873099915,0
+ORA.US,D,20120912,000000,17.8184,17.8184,17.4181,17.6243,123790.7009514,0
+ORA.US,D,20120913,000000,17.6064,18.162,17.6064,18.1441,75623.765519321,0
+ORA.US,D,20120914,000000,18.2267,18.2816,17.8742,18.0604,73538.1951532,0
+ORA.US,D,20120917,000000,17.9947,18.0047,17.7328,17.8284,37847.529244011,0
+ORA.US,D,20120918,000000,17.7239,17.7906,17.5297,17.6064,59259.518886358,0
+ORA.US,D,20120919,000000,17.6064,17.7707,17.5586,17.6511,65029.22871964,0
+ORA.US,D,20120920,000000,17.5297,17.7707,17.4918,17.6711,39107.707775298,0
+ORA.US,D,20120921,000000,17.8653,17.8653,17.5674,17.7707,124211.42987938,0
+ORA.US,D,20120924,000000,17.7179,17.9768,17.5964,17.9231,64494.029391213,0
+ORA.US,D,20120925,000000,17.9041,18.1073,17.7507,17.7507,90835.275137212,0
+ORA.US,D,20120926,000000,17.7418,17.7418,17.2518,17.2857,72766.022013313,0
+ORA.US,D,20120927,000000,17.3235,17.8554,17.2319,17.69,136948.7722454,0
+ORA.US,D,20120928,000000,17.6164,17.6164,17.3146,17.4371,41260.554604842,0
+ORA.US,D,20121001,000000,17.5107,17.7418,17.2518,17.2777,54264.994571922,0
+ORA.US,D,20121002,000000,17.3334,17.3434,17.0018,17.2678,73219.88710984,0
+ORA.US,D,20121003,000000,17.2956,17.5297,17.1413,17.2956,51683.385803845,0
+ORA.US,D,20121004,000000,17.3724,17.5008,17.2777,17.4729,65772.282196255,0
+ORA.US,D,20121005,000000,17.5008,17.8941,17.4091,17.7328,38481.132951774,0
+ORA.US,D,20121008,000000,17.6811,17.8184,17.5774,17.6611,28255.110511441,0
+ORA.US,D,20121009,000000,17.6611,17.7807,17.5396,17.7707,57259.299257416,0
+ORA.US,D,20121010,000000,17.7996,18.0694,17.69,18.0137,34724.696389589,0
+ORA.US,D,20121011,000000,18.1163,18.2537,17.9589,18.1262,34847.199800599,0
+ORA.US,D,20121012,000000,18.0874,18.1073,17.6711,17.7179,60568.899607311,0
+ORA.US,D,20121015,000000,17.7079,18.3184,17.7079,18.188,36159.592900512,0
+ORA.US,D,20121016,000000,18.2537,18.4617,17.8842,18.2079,73877.589849276,0
+ORA.US,D,20121017,000000,18.2178,18.3274,18.2079,18.3184,24886.266708681,0
+ORA.US,D,20121018,000000,18.2994,18.442,18.1073,18.2816,54685.723499897,0
+ORA.US,D,20121019,000000,18.198,18.198,17.3046,17.4281,224211.36593695,0
+ORA.US,D,20121022,000000,17.4002,17.4918,17.1503,17.3902,45265.010368004,0
+ORA.US,D,20121023,000000,17.2129,17.5008,17.0865,17.4371,49241.350594214,0
+ORA.US,D,20121024,000000,17.4451,17.5674,17.3434,17.4729,30193.074308558,0
+ORA.US,D,20121025,000000,17.6064,17.6611,17.3146,17.4639,33260.680215395,0
+ORA.US,D,20121026,000000,17.4451,17.5964,17.2956,17.4829,45202.754536179,0
+ORA.US,D,20121031,000000,17.454,17.8184,17.454,17.699,70484.647014841,0
+ORA.US,D,20121101,000000,17.69,18.0047,17.69,17.9947,90324.174840459,0
+ORA.US,D,20121102,000000,18.0784,18.0784,17.5674,17.933,74796.365431847,0
+ORA.US,D,20121105,000000,17.9589,18.0504,17.7906,17.9041,46642.6716787,0
+ORA.US,D,20121106,000000,17.8653,18.647,17.8653,18.6123,153291.93222565,0
+ORA.US,D,20121107,000000,18.3563,18.3563,16.9361,17.2598,286459.16475087,0
+ORA.US,D,20121108,000000,17.4639,17.4918,16.7927,17.1144,126265.87232959,0
+ORA.US,D,20121109,000000,17.0188,17.1602,16.7359,16.8704,86445.234867266,0
+ORA.US,D,20121112,000000,17.1871,17.1871,16.7738,16.7738,105353.93759448,0
+ORA.US,D,20121113,000000,16.7359,16.9919,16.7359,16.7549,119116.49293297,0
+ORA.US,D,20121114,000000,16.7359,16.8704,16.1613,16.257,139969.18421521,0
+ORA.US,D,20121115,000000,16.217,16.2649,15.771,15.9133,119403.67306041,0
+ORA.US,D,20121116,000000,15.8745,15.9423,15.503,15.763,80648.413623349,0
+ORA.US,D,20121119,000000,15.9133,16.227,15.8745,16.227,187868.01791992,0
+ORA.US,D,20121120,000000,16.0607,16.0607,15.513,15.8456,204714.24518636,0
+ORA.US,D,20121121,000000,15.9133,16.008,15.725,15.981,46173.744687377,0
+ORA.US,D,20121123,000000,16.016,16.4323,15.989,16.4023,54287.085350956,0
+ORA.US,D,20121126,000000,16.3226,16.4521,16.0507,16.2071,86931.232006024,0
+ORA.US,D,20121127,000000,16.217,16.3843,15.9033,15.9612,71212.63859666,0
+ORA.US,D,20121128,000000,15.8367,16.6283,15.8367,16.6283,108231.76362688,0
+ORA.US,D,20121129,000000,16.6821,17.3146,16.6821,17.0566,116583.08222824,0
+ORA.US,D,20121130,000000,17.0766,17.1771,16.8893,17.1333,96034.641220876,0
+ORA.US,D,20121203,000000,17.2129,17.3813,16.6723,16.8316,74888.745053264,0
+ORA.US,D,20121204,000000,16.8016,17.0367,16.6821,17.0018,45408.600431728,0
+ORA.US,D,20121205,000000,17.0018,17.2518,16.9361,17.1144,67158.98064383,0
+ORA.US,D,20121206,000000,17.0865,17.2319,16.9162,17.0865,28374.601543492,0
+ORA.US,D,20121207,000000,17.1771,17.1771,16.8893,17.0188,38816.511142571,0
+ORA.US,D,20121210,000000,16.9839,17.5774,16.964,17.5774,84850.682271502,0
+ORA.US,D,20121211,000000,17.8374,18.0504,17.0865,17.9867,109474.87201072,0
+ORA.US,D,20121212,000000,18.0406,18.3274,17.9947,18.2357,138746.15835775,0
+ORA.US,D,20121213,000000,18.2178,18.422,17.9867,18.3184,70784.880784447,0
+ORA.US,D,20121214,000000,18.2447,18.2727,17.7807,17.8842,107617.23831918,0
+ORA.US,D,20121217,000000,17.8842,18.9817,17.8184,18.913,292587.34768031,0
+ORA.US,D,20121218,000000,18.7825,19.1878,18.5943,19.0573,83944.960331088,0
+ORA.US,D,20121219,000000,19.14,19.3452,18.913,18.9418,105228.4218045,0
+ORA.US,D,20121220,000000,18.903,18.9907,18.4817,18.5943,121083.57639335,0
+ORA.US,D,20121221,000000,18.198,18.5384,18.0227,18.3653,178088.83169188,0
+ORA.US,D,20121224,000000,18.2905,18.3184,18.1163,18.2637,37444.874589792,0
+ORA.US,D,20121226,000000,18.2447,18.5664,18.1262,18.198,63765.033683076,0
+ORA.US,D,20121227,000000,18.162,18.2537,17.8374,18.0974,95840.844841165,0
+ORA.US,D,20121228,000000,17.9231,18.0047,17.5964,17.8464,108270.92455334,0
+ORA.US,D,20121231,000000,17.7996,18.0047,17.6332,17.933,110630.62140475,0
+ORA.US,D,20130102,000000,18.3473,18.8104,18.2637,18.674,145192.64933054,0
+ORA.US,D,20130103,000000,18.665,18.8104,18.3941,18.4717,65411.800847465,0
+ORA.US,D,20130104,000000,18.5286,18.683,18.3941,18.5664,26905.564737698,0
+ORA.US,D,20130107,000000,18.432,18.432,17.7328,18.2357,125880.2878228,0
+ORA.US,D,20130108,000000,18.2267,18.432,18.0406,18.413,101926.85446518,0
+ORA.US,D,20130109,000000,18.4907,18.5186,17.942,18.3184,95737.419830231,0
+ORA.US,D,20130110,000000,18.3941,18.5943,18.2447,18.5584,59822.833751737,0
+ORA.US,D,20130111,000000,18.5853,18.893,18.5007,18.8652,70135.211055568,0
+ORA.US,D,20130114,000000,18.875,18.875,18.442,18.5484,59311.733454984,0
+ORA.US,D,20130115,000000,18.4519,18.5943,18.2905,18.4519,49481.336784634,0
+ORA.US,D,20130116,000000,18.3653,18.3653,18.0874,18.18,41516.606816378,0
+ORA.US,D,20130117,000000,18.1441,18.442,17.8742,18.422,86336.789224733,0
+ORA.US,D,20130118,000000,18.4907,18.4907,18.172,18.3184,61141.251609569,0
+ORA.US,D,20130122,000000,18.2905,18.665,18.2637,18.665,67133.877485836,0
+ORA.US,D,20130123,000000,17.6611,18.7924,17.4639,18.7924,208281.90600043,0
+ORA.US,D,20130124,000000,18.7825,18.875,18.7207,18.8203,116261.76180592,0
+ORA.US,D,20130125,000000,18.883,18.883,18.7207,18.8203,76961.261777228,0
+ORA.US,D,20130128,000000,18.8014,19.4786,18.7307,19.3551,85176.019199102,0
+ORA.US,D,20130129,000000,19.3183,19.7823,19.3183,19.7545,123099.86204342,0
+ORA.US,D,20130130,000000,19.7356,19.7356,19.3551,19.5663,73189.763320247,0
+ORA.US,D,20130131,000000,19.5473,20.0403,19.5473,19.7744,119917.78573613,0
+ORA.US,D,20130201,000000,19.8939,19.9846,19.7356,19.8581,60801.856913493,0
+ORA.US,D,20130204,000000,19.6967,19.6967,18.8203,18.8203,93848.658222781,0
+ORA.US,D,20130205,000000,18.9418,19.2336,18.922,19.1799,56125.640642418,0
+ORA.US,D,20130206,000000,19.0106,19.2077,18.9817,19.17,56920.90868766,0
+ORA.US,D,20130207,000000,19.14,19.641,19.1131,19.5473,50669.218220898,0
+ORA.US,D,20130208,000000,19.5663,19.7166,19.38,19.5175,62552.049088817,0
+ORA.US,D,20130211,000000,19.4617,19.4617,19.16,19.2336,52506.76938604,0
+ORA.US,D,20130212,000000,19.2336,19.6967,19.2247,19.5843,39668.010261718,0
+ORA.US,D,20130213,000000,19.621,20.1319,19.5941,20.116,83407.752750022,0
+ORA.US,D,20130214,000000,20.0224,20.0583,19.7545,19.7823,43497.748045244,0
+ORA.US,D,20130215,000000,19.877,19.877,19.4238,19.4986,70628.237078566,0
+ORA.US,D,20130219,000000,19.5663,20.2534,19.5275,20.2246,79843.10431491,0
+ORA.US,D,20130220,000000,20.2246,20.6179,20.0483,20.0682,135151.38613305,0
+ORA.US,D,20130221,000000,20.0224,20.0682,19.3452,19.4617,58855.860105818,0
+ORA.US,D,20130222,000000,19.621,20.1518,19.5941,20.1239,60775.74962918,0
+ORA.US,D,20130225,000000,20.2434,20.4058,19.8391,19.8939,91568.287350629,0
+ORA.US,D,20130226,000000,19.9945,20.3291,19.8869,20.1518,75921.991036287,0
+ORA.US,D,20130227,000000,20.0483,20.0483,18.3473,19.0763,216598.08018061,0
+ORA.US,D,20130228,000000,18.9418,19.15,18.8652,19.0106,159202.2197437,0
+ORA.US,D,20130301,000000,18.875,19.3363,18.7467,19.2695,76472.25225951,0
+ORA.US,D,20130304,000000,19.1878,19.2426,19.16,19.1977,88757.737781649,0
+ORA.US,D,20130305,000000,19.2884,19.4786,19.2336,19.3363,49674.129038025,0
+ORA.US,D,20130306,000000,19.4428,19.9108,19.4238,19.631,69192.336441323,0
+ORA.US,D,20130307,000000,19.6698,19.6878,19.2795,19.631,64679.792760367,0
+ORA.US,D,20130308,000000,19.7823,19.7823,19.3083,19.4328,48173.964316319,0
+ORA.US,D,20130311,000000,19.4238,19.5075,19.1799,19.4238,77015.484598495,0
+ORA.US,D,20130312,000000,19.3363,19.6509,19.2157,19.4986,80142.333958195,0
+ORA.US,D,20130313,000000,19.5473,19.5473,19.0573,19.0763,59034.594590733,0
+ORA.US,D,20130314,000000,19.1878,19.3273,18.9418,19.2983,58787.579516075,0
+ORA.US,D,20130315,000000,19.3363,19.5275,19.1977,19.2247,149156.94004093,0
+ORA.US,D,20130318,000000,19.0863,19.3452,18.9817,19.16,55458.900766104,0
+ORA.US,D,20130319,000000,19.2077,19.407,18.922,19.38,77665.154327372,0
+ORA.US,D,20130320,000000,19.407,19.4617,19.15,19.2516,82415.675946109,0
+ORA.US,D,20130321,000000,19.1977,19.2516,19.0573,19.1799,54034.045518379,0
+ORA.US,D,20130322,000000,19.2247,19.2426,18.9418,19.0006,43430.471581821,0
+ORA.US,D,20130325,000000,19.0573,19.4786,19.0573,19.2516,55225.943459922,0
+ORA.US,D,20130326,000000,19.3363,19.4159,19.0186,19.1878,101360.52722083,0
+ORA.US,D,20130327,000000,19.0285,19.2077,18.903,19.0953,117748.87288546,0
+ORA.US,D,20130328,000000,19.122,19.388,18.9817,19.2077,91305.206254854,0
+ORA.US,D,20130401,000000,19.1878,19.3083,18.691,18.8293,47151.763722814,0
+ORA.US,D,20130402,000000,18.932,19.2336,18.932,19.1052,63700.769598611,0
+ORA.US,D,20130403,000000,19.0474,19.16,18.413,18.5584,185201.05841466,0
+ORA.US,D,20130404,000000,18.674,19.3452,18.5853,19.2426,137866.54370165,0
+ORA.US,D,20130405,000000,18.903,19.868,18.903,19.7446,103212.13615446,0
+ORA.US,D,20130408,000000,19.7823,20.2086,19.4517,19.8939,112502.31286478,0
+ORA.US,D,20130409,000000,19.9378,19.9576,19.4328,19.4706,74195.897892637,0
+ORA.US,D,20130410,000000,19.5275,19.7823,19.4159,19.6031,91349.387812924,0
+ORA.US,D,20130411,000000,19.6031,19.7166,19.3452,19.613,90011.891555016,0
+ORA.US,D,20130412,000000,19.5175,20.0682,19.4328,19.9576,55006.039795897,0
+ORA.US,D,20130415,000000,19.7823,19.8869,18.883,18.9517,73601.455111345,0
+ORA.US,D,20130416,000000,19.0953,19.2336,18.8014,19.14,80221.659937456,0
+ORA.US,D,20130417,000000,18.9418,18.9418,18.5853,18.8293,142483.51651987,0
+ORA.US,D,20130418,000000,18.8014,18.8203,18.4907,18.638,101566.37311638,0
+ORA.US,D,20130419,000000,18.665,18.9907,18.3563,18.413,262562.96659348,0
+ORA.US,D,20130422,000000,18.4519,18.8493,18.18,18.7307,65742.158406663,0
+ORA.US,D,20130423,000000,18.656,19.0106,18.656,18.9617,37773.22389635,0
+ORA.US,D,20130424,000000,18.9817,19.8869,18.9817,19.7823,87292.717481134,0
+ORA.US,D,20130425,000000,19.8391,20.1061,19.8093,19.9756,117682.60054836,0
+ORA.US,D,20130426,000000,19.9476,20.5343,19.9009,20.2345,77718.373022319,0
+ORA.US,D,20130429,000000,20.3092,20.5164,20.3092,20.3869,42114.061976629,0
+ORA.US,D,20130430,000000,20.3571,20.3869,20.116,20.2176,58520.481915021,0
+ORA.US,D,20130501,000000,20.1319,20.2246,19.877,19.8939,129784.33095399,0
+ORA.US,D,20130502,000000,19.9278,20.2813,19.8869,20.1319,66969.200769397,0
+ORA.US,D,20130503,000000,20.4347,20.5512,20.2246,20.4626,64190.783242649,0
+ORA.US,D,20130506,000000,20.3571,20.9884,20.3571,20.9337,105120.98028829,0
+ORA.US,D,20130507,000000,20.9247,20.9247,20.6647,20.7862,61115.144325256,0
+ORA.US,D,20130508,000000,20.9247,21.8459,20.8669,21.2583,122417.05614598,0
+ORA.US,D,20130509,000000,21.343,21.343,20.5243,20.9047,85290.489599553,0
+ORA.US,D,20130510,000000,21.0163,21.3071,20.8868,21.1747,67533.519761096,0
+ORA.US,D,20130513,000000,21.1677,21.584,21.1407,21.4087,84856.707029421,0
+ORA.US,D,20130514,000000,21.3698,21.9464,21.3698,21.8897,102488.16107791,0
+ORA.US,D,20130515,000000,21.828,22.274,21.6874,21.9275,120136.68527383,0
+ORA.US,D,20130516,000000,21.836,21.836,21.2384,21.4464,59440.261623912,0
+ORA.US,D,20130517,000000,21.5103,21.9275,21.4824,21.9186,65033.245224919,0
+ORA.US,D,20130520,000000,21.8,21.81,21.3609,21.7144,74830.505726719,0
+ORA.US,D,20130521,000000,21.6964,21.8459,21.5192,21.81,72028.993294617,0
+ORA.US,D,20130522,000000,21.81,22.04,20.8768,21.1049,70926.462595531,0
+ORA.US,D,20130523,000000,20.7952,21.3071,20.7284,21.2583,48335.628653799,0
+ORA.US,D,20130524,000000,21.1677,21.3797,20.7772,21.086,34454.586409577,0
+ORA.US,D,20130528,000000,21.3987,21.7144,21.351,21.6696,83365.579444592,0
+ORA.US,D,20130529,000000,21.5371,21.5371,20.9436,21.086,71333.13375503,0
+ORA.US,D,20130530,000000,21.1139,21.2583,20.8669,21.076,26880.461579704,0
+ORA.US,D,20130531,000000,20.9396,21.35,20.8181,21.2164,123124.9652014,0
+ORA.US,D,20130603,000000,21.2484,21.7721,20.9337,21.7054,116353.13730101,0
+ORA.US,D,20130604,000000,21.6874,21.7811,21.0262,21.095,112431.01989607,0
+ORA.US,D,20130605,000000,21.086,21.2014,20.8301,21.0461,55160.675249139,0
+ORA.US,D,20130606,000000,20.9974,21.6317,20.9436,21.6127,87084.863332946,0
+ORA.US,D,20130607,000000,21.836,21.836,21.1935,21.3987,59263.535391637,0
+ORA.US,D,20130610,000000,21.584,22.1437,21.584,22.049,64545.239833521,0
+ORA.US,D,20130611,000000,21.7244,22.294,21.6417,22.2173,80316.047811512,0
+ORA.US,D,20130612,000000,22.3567,22.4324,21.6217,21.7533,50627.044915468,0
+ORA.US,D,20130613,000000,21.7144,21.9186,21.0661,21.7433,74002.101512925,0
+ORA.US,D,20130614,000000,21.7433,21.82,21.1497,21.6038,65291.305689096,0
+ORA.US,D,20130617,000000,21.6874,21.9186,21.317,21.4644,41515.602690058,0
+ORA.US,D,20130618,000000,21.4824,21.8459,21.4554,21.79,54999.010911659,0
+ORA.US,D,20130619,000000,21.836,21.9374,21.326,21.3698,59888.101962521,0
+ORA.US,D,20130620,000000,21.0262,21.1677,20.4706,20.6737,121438.03298423,0
+ORA.US,D,20130621,000000,20.7474,20.8021,20.4626,20.5422,115343.99034966,0
+ORA.US,D,20130624,000000,20.3191,20.4347,19.7446,20.2345,122891.00376891,0
+ORA.US,D,20130625,000000,20.5611,21.1139,20.3381,20.9624,103923.05758883,0
+ORA.US,D,20130626,000000,21.1935,21.4644,21.1587,21.2871,59334.828360339,0
+ORA.US,D,20130627,000000,21.4087,22.1705,21.4087,21.8459,131971.31807841,0
+ORA.US,D,20130628,000000,21.7144,22.078,21.7144,21.8727,240480.22056953,0
+ORA.US,D,20130701,000000,22.1047,22.2353,21.5291,21.6317,80113.214294922,0
+ORA.US,D,20130702,000000,21.557,21.7433,21.2484,21.4554,75696.062614343,0
+ORA.US,D,20130703,000000,21.3797,21.7144,21.2384,21.6417,19546.322940251,0
+ORA.US,D,20130705,000000,21.9464,22.069,21.2871,21.8817,58679.133873543,0
+ORA.US,D,20130708,000000,21.9275,22.3229,21.9275,22.1974,42579.976588993,0
+ORA.US,D,20130709,000000,22.304,22.5021,22.1337,22.4763,49237.334088935,0
+ORA.US,D,20130710,000000,22.4493,22.5609,22.294,22.4673,37309.317536625,0
+ORA.US,D,20130711,000000,22.5977,23.2201,22.3567,23.1913,81505.937500416,0
+ORA.US,D,20130712,000000,23.0648,23.2301,22.5878,22.8676,62350.219698548,0
+ORA.US,D,20130715,000000,22.8576,23.2491,22.7391,23.1913,40363.869801305,0
+ORA.US,D,20130716,000000,23.2103,23.8068,23.0738,23.8068,71829.172156987,0
+ORA.US,D,20130717,000000,23.9124,23.9561,22.4843,22.7093,173914.67858067,0
+ORA.US,D,20130718,000000,22.8308,22.8308,22.5788,22.6913,110568.36557294,0
+ORA.US,D,20130719,000000,22.6167,22.9065,22.0221,22.1884,102043.33311826,0
+ORA.US,D,20130722,000000,22.2073,22.4125,22.2073,22.304,55808.336725378,0
+ORA.US,D,20130723,000000,22.3229,22.3567,22.0869,22.1616,127991.96547323,0
+ORA.US,D,20130724,000000,22.2173,22.2173,21.6038,21.7623,77068.703293441,0
+ORA.US,D,20130725,000000,21.6776,22.04,20.9624,21.343,255861.42753547,0
+ORA.US,D,20130726,000000,21.2971,21.576,21.095,21.3609,91609.456529739,0
+ORA.US,D,20130729,000000,21.2583,21.4644,21.1139,21.1935,37783.265159548,0
+ORA.US,D,20130730,000000,21.2971,21.3698,20.599,20.9714,59577.826929718,0
+ORA.US,D,20130731,000000,20.9714,21.557,20.9714,21.4187,94038.438097214,0
+ORA.US,D,20130801,000000,21.584,21.7054,21.4087,21.566,63835.322525458,0
+ORA.US,D,20130802,000000,21.5291,21.6317,21.2772,21.4644,50088.833208082,0
+ORA.US,D,20130805,000000,21.3698,21.6874,21.1677,21.5291,32089.868926566,0
+ORA.US,D,20130806,000000,21.4554,21.4824,21.2871,21.4087,79319.95450232,0
+ORA.US,D,20130807,000000,21.4923,23.9392,21.4824,21.6696,279919.29003035,0
+ORA.US,D,20130808,000000,21.6776,22.522,21.2971,22.3856,124282.72284807,0
+ORA.US,D,20130809,000000,22.3667,22.552,22.1536,22.274,122342.75079832,0
+ORA.US,D,20130812,000000,22.1047,22.4583,21.9733,22.4125,70538.869836107,0
+ORA.US,D,20130813,000000,22.3318,23.3048,22.3229,22.9264,122694.19501024,0
+ORA.US,D,20130814,000000,22.9713,23.0928,22.7293,22.8408,162122.21908154,0
+ORA.US,D,20130815,000000,22.531,22.8676,22.3308,22.795,192639.62619137,0
+ORA.US,D,20130816,000000,22.6635,22.9165,22.541,22.8208,61485.666937243,0
+ORA.US,D,20130819,000000,22.795,22.9363,22.6813,22.9065,235764.84337199,0
+ORA.US,D,20130820,000000,22.8308,23.1734,22.8208,23.1106,59004.470801141,0
+ORA.US,D,20130821,000000,23.017,23.7361,23.017,23.3337,128920.782319,0
+ORA.US,D,20130822,000000,23.4562,23.6116,23.3616,23.5119,96777.694697491,0
+ORA.US,D,20130823,000000,23.5209,23.5638,23.2113,23.5638,104747.44529735,0
+ORA.US,D,20130826,000000,23.5638,23.6116,23.4293,23.5458,90502.909325375,0
+ORA.US,D,20130827,000000,23.3337,23.4851,23.1106,23.3148,88029.746199831,0
+ORA.US,D,20130828,000000,23.3148,24.2649,23.2301,24.0517,217062.99066665,0
+ORA.US,D,20130829,000000,24.0328,24.0328,23.5041,23.6883,125697.53683261,0
+ORA.US,D,20130830,000000,23.6016,23.7081,22.9453,23.3526,164317.2392165,0
+ORA.US,D,20130903,000000,23.5737,23.7171,23.3805,23.6614,111851.63900957,0
+ORA.US,D,20130904,000000,23.6116,24.0697,23.4383,24.0517,179229.51919111,0
+ORA.US,D,20130905,000000,24.004,24.2649,23.9481,24.1144,90642.482883819,0
+ORA.US,D,20130906,000000,24.2937,24.3694,23.6982,24.2001,75240.189265177,0
+ORA.US,D,20130909,000000,24.0897,24.701,24.0897,24.4341,205671.17756908,0
+ORA.US,D,20130910,000000,24.499,24.9003,24.3894,24.8414,89202.565741298,0
+ORA.US,D,20130911,000000,24.8414,25.0497,24.5727,24.6741,186846.82145273,0
+ORA.US,D,20130912,000000,24.739,25.0127,24.5826,24.6841,92387.654427545,0
+ORA.US,D,20130913,000000,24.7667,24.983,24.6014,24.6673,70368.16836175,0
+ORA.US,D,20130916,000000,24.9003,25.1313,24.489,24.6673,104794.63923437,0
+ORA.US,D,20130917,000000,24.6404,24.711,24.5178,24.6673,108733.82678675,0
+ORA.US,D,20130918,000000,24.6014,25.428,24.5079,25.3275,67626.903508834,0
+ORA.US,D,20130919,000000,25.3275,25.7916,25.1313,25.7179,62069.064329018,0
+ORA.US,D,20130920,000000,25.8583,25.8583,25.3176,25.3354,118240.89478214,0
+ORA.US,D,20130923,000000,25.2747,25.2747,24.8057,24.8514,135257.82352295,0
+ORA.US,D,20130924,000000,24.8057,25.0686,24.5727,24.8714,127593.32732429,0
+ORA.US,D,20130925,000000,24.8226,25.1313,24.6404,24.9003,68410.122038238,0
+ORA.US,D,20130926,000000,24.954,25.1403,24.6314,24.8813,119730.01411434,0
+ORA.US,D,20130927,000000,24.6841,24.983,24.5826,24.7667,115741.62437229,0
+ORA.US,D,20130930,000000,24.47,24.973,24.4421,24.9351,72429.639696197,0
+ORA.US,D,20131001,000000,24.8614,25.0854,24.7767,24.9351,44304.061480004,0
+ORA.US,D,20131002,000000,24.721,25.1503,24.5277,24.8903,70540.878088747,0
+ORA.US,D,20131003,000000,24.7667,24.8514,24.4073,24.6404,53053.014103983,0
+ORA.US,D,20131004,000000,24.5826,24.944,24.48,24.6114,161353.0583206,0
+ORA.US,D,20131007,000000,24.4511,24.5178,24.0139,24.1234,75345.62252875,0
+ORA.US,D,20131008,000000,24.0517,24.4262,24.0517,24.227,81600.325374472,0
+ORA.US,D,20131009,000000,24.237,24.5627,24.2181,24.5537,91723.92693019,0
+ORA.US,D,20131010,000000,24.7957,25.0417,24.6741,25.0417,64664.730865572,0
+ORA.US,D,20131011,000000,24.8903,26.2965,24.8813,26.0366,121454.09900534,0
+ORA.US,D,20131014,000000,25.8215,25.8493,25.4012,25.7368,85479.265347666,0
+ORA.US,D,20131015,000000,25.7567,25.8115,25.1034,25.1313,90142.427976584,0
+ORA.US,D,20131016,000000,25.226,25.3454,24.8714,25.0586,134338.04381405,0
+ORA.US,D,20131017,000000,24.9003,25.1403,24.5178,25.0765,95336.77342865,0
+ORA.US,D,20131018,000000,25.3086,25.5356,24.8057,25.3275,105741.5303539,0
+ORA.US,D,20131021,000000,25.3923,25.6243,25.0934,25.1124,52974.692251044,0
+ORA.US,D,20131022,000000,25.1403,25.6531,25.1403,25.4958,72640.506223344,0
+ORA.US,D,20131023,000000,25.2448,25.466,25.178,25.217,73676.764585326,0
+ORA.US,D,20131024,000000,25.226,25.437,25.1503,25.3275,54189.68509794,0
+ORA.US,D,20131025,000000,25.437,25.6333,25.0854,25.6063,60840.013713644,0
+ORA.US,D,20131028,000000,25.5635,25.5874,25.0686,25.1681,78264.617740263,0
+ORA.US,D,20131029,000000,25.2907,25.446,24.954,25.1681,57729.230375059,0
+ORA.US,D,20131030,000000,25.2647,25.3454,24.4073,24.6741,72971.867908862,0
+ORA.US,D,20131031,000000,24.6673,24.748,24.1334,24.2847,69779.750338376,0
+ORA.US,D,20131101,000000,24.237,24.5277,23.8267,24.0418,90063.101997324,0
+ORA.US,D,20131104,000000,24.0597,24.3406,23.9412,24.3107,92726.044997301,0
+ORA.US,D,20131105,000000,24.2649,24.4421,24.0328,24.2649,125513.78171609,0
+ORA.US,D,20131106,000000,24.1424,24.8903,24.0418,24.8714,159100.8029854,0
+ORA.US,D,20131107,000000,24.993,25.1681,24.0139,24.1144,102569.49530981,0
+ORA.US,D,20131108,000000,24.0897,25.0417,23.987,24.9003,86205.248676845,0
+ORA.US,D,20131111,000000,24.8127,25.0854,24.6673,24.7667,67090.700054087,0
+ORA.US,D,20131112,000000,24.7667,24.963,24.2937,24.5627,83844.547699113,0
+ORA.US,D,20131113,000000,24.5079,24.5367,23.5827,24.489,61501.732958359,0
+ORA.US,D,20131114,000000,24.5467,24.954,24.5467,24.701,47485.13366097,0
+ORA.US,D,20131115,000000,24.6841,24.6841,23.9771,24.227,52665.42134456,0
+ORA.US,D,20131118,000000,24.247,24.5287,24.0139,24.1713,50077.787818565,0
+ORA.US,D,20131119,000000,24.1055,24.237,23.5727,23.7351,24614.148476028,0
+ORA.US,D,20131120,000000,23.7629,23.9571,23.4641,23.5458,67306.587212833,0
+ORA.US,D,20131121,000000,23.5727,23.9571,23.5031,23.7629,61281.829294334,0
+ORA.US,D,20131122,000000,23.7629,23.9861,23.4174,23.8744,39866.827273029,0
+ORA.US,D,20131125,000000,23.9671,23.994,23.5638,23.5638,38093.54019235,0
+ORA.US,D,20131126,000000,23.5638,23.7071,23.4273,23.5031,41077.803614647,0
+ORA.US,D,20131127,000000,23.4941,23.6404,23.3974,23.4841,45371.447757898,0
+ORA.US,D,20131129,000000,23.6304,23.6972,23.3427,23.3974,26392.456188305,0
+ORA.US,D,20131202,000000,23.3526,23.7071,23.2759,23.3238,95286.567112663,0
+ORA.US,D,20131203,000000,23.3238,24.1713,23.3238,23.9571,190197.59098173,0
+ORA.US,D,20131204,000000,23.9134,24.2001,23.6006,23.7998,85067.573556569,0
+ORA.US,D,20131205,000000,23.8078,23.994,23.7171,23.7809,47066.412985635,0
+ORA.US,D,20131206,000000,24.0597,24.1234,23.6206,24.004,64146.601684581,0
+ORA.US,D,20131209,000000,24.0697,24.0697,23.7729,23.8546,56259.189442945,0
+ORA.US,D,20131210,000000,23.7898,24.1901,23.6604,23.7431,77461.316684463,0
+ORA.US,D,20131211,000000,23.7809,23.9861,23.4641,23.8078,89156.37593059,0
+ORA.US,D,20131212,000000,23.7629,24.2847,23.6504,24.0517,83259.142054699,0
+ORA.US,D,20131213,000000,24.1234,24.3107,23.6504,24.2081,68413.134417197,0
+ORA.US,D,20131216,000000,24.2649,24.9182,24.0517,24.7967,150018.48042326,0
+ORA.US,D,20131217,000000,24.8236,25.227,24.499,25.0037,66098.623250174,0
+ORA.US,D,20131218,000000,25.0037,25.2757,24.4421,25.1054,58907.070548126,0
+ORA.US,D,20131219,000000,25.1144,25.1691,24.721,24.974,46569.370457359,0
+ORA.US,D,20131220,000000,25.0237,25.6621,25.0237,25.6173,133636.15951656,0
+ORA.US,D,20131223,000000,25.692,25.8991,25.4032,25.6452,57864.787428225,0
+ORA.US,D,20131224,000000,25.692,25.7846,25.5466,25.692,17627.437543209,0
+ORA.US,D,20131226,000000,25.8523,26.0943,25.7667,25.935,52301.92761681,0
+ORA.US,D,20131227,000000,26.0465,26.0465,25.5745,25.8145,34851.216305878,0
+ORA.US,D,20131230,000000,25.6551,25.7119,25.3106,25.421,55607.511461427,0
+ORA.US,D,20131231,000000,25.4032,25.5366,24.945,25.3843,56693.976139397,0
+ORA.US,D,20140102,000000,25.3474,25.5665,24.964,25.1691,50161.130303104,0
+ORA.US,D,20140103,000000,25.1691,25.3374,24.7677,25.0864,44299.040848404,0
+ORA.US,D,20140106,000000,25.0517,25.1144,24.6024,24.8326,98981.751969343,0
+ORA.US,D,20140107,000000,22.8856,25.0037,22.6137,24.8624,70115.128529173,0
+ORA.US,D,20140108,000000,24.8524,24.8524,24.2001,24.5477,135158.41501729,0
+ORA.US,D,20140109,000000,24.6751,24.6751,24.1901,24.2081,73077.301172435,0
+ORA.US,D,20140110,000000,24.2569,24.3594,23.9302,24.0139,75405.870107936,0
+ORA.US,D,20140113,000000,23.9234,24.1334,23.5548,23.8357,99685.644519487,0
+ORA.US,D,20140114,000000,23.9402,24.0797,23.8646,24.004,67707.233614413,0
+ORA.US,D,20140115,000000,24.0328,24.3494,24.0328,24.237,35606.31929833,0
+ORA.US,D,20140116,000000,24.1624,24.5547,23.994,24.3307,59718.404614483,0
+ORA.US,D,20140117,000000,24.2847,24.5188,24.0897,24.227,22058.646992265,0
+ORA.US,D,20140121,000000,24.3594,24.4421,24.004,24.2181,46881.653742801,0
+ORA.US,D,20140122,000000,24.3406,24.5477,24.0597,24.2937,31701.272040823,0
+ORA.US,D,20140123,000000,22.9603,23.7809,22.8956,23.6873,108818.17339762,0
+ORA.US,D,20140124,000000,23.4841,23.4841,22.9971,23.3606,94940.143532349,0
+ORA.US,D,20140127,000000,23.3526,23.4074,22.4473,22.6416,84994.272335227,0
+ORA.US,D,20140128,000000,22.7263,23.0529,22.3468,23.0061,95374.930228801,0
+ORA.US,D,20140129,000000,22.8567,23.2391,22.8567,22.9244,73617.521132461,0
+ORA.US,D,20140130,000000,23.1465,23.5031,22.9781,23.3875,61167.358893882,0
+ORA.US,D,20140131,000000,23.0638,23.5389,22.8567,22.9981,75773.380340964,0
+ORA.US,D,20140203,000000,22.9971,23.4273,22.9513,23.3606,242881.08660005,0
+ORA.US,D,20140204,000000,23.4741,23.7171,22.8567,23.4363,85648.962695704,0
+ORA.US,D,20140205,000000,23.2949,23.5289,23.0996,23.3427,93582.564748047,0
+ORA.US,D,20140206,000000,23.5031,23.5031,22.8656,23.2391,102263.23678229,0
+ORA.US,D,20140207,000000,23.2571,23.3696,22.8856,22.9423,97536.814195222,0
+ORA.US,D,20140210,000000,22.9423,22.9781,22.8567,22.9244,38292.35720366,0
+ORA.US,D,20140211,000000,22.8188,23.1465,22.8188,23.0908,93698.039274819,0
+ORA.US,D,20140212,000000,23.1096,23.3786,23.1096,23.2191,29360.653589485,0
+ORA.US,D,20140213,000000,23.1465,23.8257,23.0718,23.6304,43757.816762059,0
+ORA.US,D,20140214,000000,23.6404,24.0697,23.5289,23.9302,36029.056478945,0
+ORA.US,D,20140218,000000,23.9761,24.974,23.9761,24.964,101760.16949608,0
+ORA.US,D,20140219,000000,24.955,24.964,24.227,24.237,45375.464263177,0
+ORA.US,D,20140220,000000,24.2748,24.7967,24.0697,24.6503,40121.875358245,0
+ORA.US,D,20140221,000000,24.7578,24.9013,24.5089,24.6593,45178.655504505,0
+ORA.US,D,20140224,000000,24.731,24.9093,24.5737,24.5836,43289.893897056,0
+ORA.US,D,20140225,000000,24.6124,24.6593,23.6783,23.8546,73670.739827407,0
+ORA.US,D,20140226,000000,25.0954,25.918,24.227,25.4978,198541.88069885,0
+ORA.US,D,20140227,000000,25.5466,25.8803,25.2837,25.468,91339.346549726,0
+ORA.US,D,20140228,000000,25.421,26.1123,25.421,25.8901,89681.533995819,0
+ORA.US,D,20140303,000000,25.7667,26.178,25.6452,26.1023,55575.379419196,0
+ORA.US,D,20140304,000000,26.4389,27.1749,26.4389,26.5883,119821.38960943,0
+ORA.US,D,20140305,000000,26.4837,26.8522,26.4299,26.7397,42151.21465046,0
+ORA.US,D,20140306,000000,26.8701,27.0155,26.7496,26.906,75572.555077014,0
+ORA.US,D,20140307,000000,27.0524,27.0694,26.6829,26.9338,39881.889167825,0
+ORA.US,D,20140310,000000,26.9149,27.1649,26.3274,26.7118,87612.029650815,0
+ORA.US,D,20140311,000000,26.7307,26.906,26.4111,26.5494,66133.767671366,0
+ORA.US,D,20140312,000000,26.5226,27.0334,26.3921,26.9887,48212.12111647,0
+ORA.US,D,20140313,000000,27.0434,27.3193,26.7854,27.0155,44569.150828417,0
+ORA.US,D,20140314,000000,26.9338,27.1659,26.6918,26.8144,46968.0086063,0
+ORA.US,D,20140317,000000,27.0076,27.0076,26.7576,26.8432,41895.162438923,0
+ORA.US,D,20140318,000000,26.8891,27.7077,26.8333,27.5991,86673.171541849,0
+ORA.US,D,20140319,000000,27.6608,27.7923,27.2724,27.4936,56497.167380726,0
+ORA.US,D,20140320,000000,27.3581,27.7824,27.1101,27.6608,57520.372100551,0
+ORA.US,D,20140321,000000,27.9078,28.13,27.6877,27.9357,119957.95078892,0
+ORA.US,D,20140324,000000,27.9557,28.13,27.5314,28.0114,46909.769279754,0
+ORA.US,D,20140325,000000,28.1947,28.2903,27.7624,27.88,60347.991816967,0
+ORA.US,D,20140326,000000,28.0593,28.0593,27.1001,27.2047,68991.511177373,0
+ORA.US,D,20140327,000000,27.147,27.653,27.0434,27.4238,74630.684589089,0
+ORA.US,D,20140328,000000,27.4847,28.4785,27.4497,28.3261,105029.6047932,0
+ORA.US,D,20140331,000000,28.4197,28.4197,27.7534,28.0593,102133.70448704,0
+ORA.US,D,20140401,000000,27.9836,28.0851,27.4936,27.5991,98979.743716703,0
+ORA.US,D,20140402,000000,27.5314,27.9756,27.4149,27.627,63025.996711739,0
+ORA.US,D,20140403,000000,27.7157,27.9457,27.5034,27.8321,73421.716500109,0
+ORA.US,D,20140404,000000,28.0493,28.1947,27.5792,27.9078,83498.124118799,0
+ORA.US,D,20140407,000000,27.8321,27.8321,27.2436,27.2904,57558.528900702,0
+ORA.US,D,20140408,000000,27.3004,27.396,27.0434,27.138,80905.469961205,0
+ORA.US,D,20140409,000000,27.138,27.396,26.6181,26.8891,63279.036544316,0
+ORA.US,D,20140410,000000,26.8432,27.1001,26.2526,26.4927,83332.44327604,0
+ORA.US,D,20140411,000000,26.4828,26.5296,25.7647,25.9908,62440.591067325,0
+ORA.US,D,20140414,000000,26.2616,26.3731,25.6063,25.933,57459.120395047,0
+ORA.US,D,20140415,000000,26.2706,26.2706,25.3176,25.5147,58236.314166533,0
+ORA.US,D,20140416,000000,25.7368,25.7567,25.3344,25.5874,39631.861714207,0
+ORA.US,D,20140417,000000,25.5436,25.7926,25.465,25.6432,41565.809006045,0
+ORA.US,D,20140421,000000,25.71,26.177,25.445,26.0007,38909.894890307,0
+ORA.US,D,20140422,000000,26.0286,26.0833,25.4848,25.5874,44569.150828417,0
+ORA.US,D,20140423,000000,25.5635,26.0645,25.3176,25.67,50742.51944224,0
+ORA.US,D,20140424,000000,25.7278,25.7278,25.3534,25.418,36185.700184826,0
+ORA.US,D,20140425,000000,25.3076,25.4002,24.6553,24.8027,51022.670685449,0
+ORA.US,D,20140428,000000,24.8296,24.98,24.1752,24.5597,61352.118136716,0
+ORA.US,D,20140429,000000,24.737,24.9053,24.5687,24.6553,60625.130681218,0
+ORA.US,D,20140430,000000,24.6633,25.1014,24.5974,24.941,47511.240945285,0
+ORA.US,D,20140501,000000,24.8783,25.0097,24.6174,24.97,111050.34620642,0
+ORA.US,D,20140502,000000,24.98,25.1293,24.4561,24.5974,48344.665790677,0
+ORA.US,D,20140505,000000,24.0458,25.2428,24.0179,24.96,64968.981140455,0
+ORA.US,D,20140506,000000,24.9143,25.5147,24.3844,24.8783,74375.636503872,0
+ORA.US,D,20140507,000000,24.7637,25.0297,24.4471,24.9231,50829.878432058,0
+ORA.US,D,20140508,000000,24.98,25.2428,24.8384,24.8584,71825.155651708,0
+ORA.US,D,20140509,000000,26.7307,27.7157,25.8783,26.9338,177620.90882687,0
+ORA.US,D,20140512,000000,27.2237,27.377,26.6639,27.2634,197065.81500883,0
+ORA.US,D,20140513,000000,27.3381,27.3381,26.8522,26.9438,90248.865366478,0
+ORA.US,D,20140514,000000,26.8891,27.1101,26.5126,26.6461,153731.73955371,0
+ORA.US,D,20140515,000000,26.5226,26.5226,26.1869,26.2526,79918.413788891,0
+ORA.US,D,20140516,000000,26.2049,26.4548,26.0286,26.4111,74958.029769327,0
+ORA.US,D,20140519,000000,26.4648,26.8801,26.3921,26.6639,54854.416721615,0
+ORA.US,D,20140520,000000,26.6639,26.9259,26.1581,26.7128,121975.2405653,0
+ORA.US,D,20140521,000000,26.5983,26.6639,25.8493,26.2238,55534.210240086,0
+ORA.US,D,20140522,000000,26.2238,26.2338,25.9061,26.0923,38017.226592049,0
+ORA.US,D,20140523,000000,25.8393,26.4927,25.8393,26.4289,40554.653802058,0
+ORA.US,D,20140527,000000,26.4289,26.8154,26.0446,26.6639,69722.515138151,0
+ORA.US,D,20140528,000000,26.6928,27.0544,26.5026,26.9448,46056.261907967,0
+ORA.US,D,20140529,000000,27.0444,27.398,26.9448,27.389,95801.683914694,0
+ORA.US,D,20140530,000000,27.4597,27.9687,27.4437,27.892,73204.825215044,0
+ORA.US,D,20140602,000000,27.9954,27.9954,27.4248,27.5244,71322.088365512,0
+ORA.US,D,20140603,000000,27.5244,27.855,27.2257,27.7097,82092.347271149,0
+ORA.US,D,20140604,000000,27.6101,27.8153,27.379,27.647,36094.324689729,0
+ORA.US,D,20140605,000000,27.7097,28.377,27.6897,28.2843,84311.466437796,0
+ORA.US,D,20140606,000000,28.339,28.4825,28.0881,28.4137,88624.188981123,0
+ORA.US,D,20140609,000000,28.2843,28.3122,28.0134,28.2843,59245.461117881,0
+ORA.US,D,20140610,000000,28.096,28.096,27.4955,27.7854,61394.291442146,0
+ORA.US,D,20140611,000000,27.638,27.9954,27.5054,27.5434,40240.362263976,0
+ORA.US,D,20140612,000000,27.5054,27.5054,26.9637,27.0912,45023.015924944,0
+ORA.US,D,20140613,000000,27.1967,27.4169,26.8154,26.9817,43480.677897808,0
+ORA.US,D,20140616,000000,26.9717,27.3014,26.7765,27.2556,65991.18173396,0
+ORA.US,D,20140617,000000,27.157,27.3691,26.9538,26.9996,39130.802680652,0
+ORA.US,D,20140618,000000,27.0444,27.647,27.0254,27.629,45346.344599904,0
+ORA.US,D,20140619,000000,27.5623,27.7654,27.1868,27.2456,52352.133932799,0
+ORA.US,D,20140620,000000,27.389,27.5811,27.139,27.2456,106225.51924001,0
+ORA.US,D,20140623,000000,27.2924,27.4069,26.9897,27.157,44088.174321258,0
+ORA.US,D,20140624,000000,27.0812,27.5244,26.7686,26.8254,56814.471297767,0
+ORA.US,D,20140625,000000,26.7506,26.7964,26.5594,26.7028,40946.26306676,0
+ORA.US,D,20140626,000000,26.6639,26.9817,26.4469,26.9159,55644.664135258,0
+ORA.US,D,20140627,000000,26.7686,27.5811,26.7686,27.398,245351.23734664,0
+ORA.US,D,20140630,000000,27.3501,27.4507,26.9159,26.9996,49070.649119856,0
+ORA.US,D,20140701,000000,27.0086,27.647,26.9448,27.4867,92967.035314041,0
+ORA.US,D,20140702,000000,27.4437,27.5534,27.139,27.1967,48904.968277098,0
+ORA.US,D,20140703,000000,27.3501,27.3501,26.7864,26.9637,25609.2376589,0
+ORA.US,D,20140707,000000,26.9637,27.0714,26.8631,26.9159,44688.641860467,0
+ORA.US,D,20140708,000000,26.8442,26.9538,26.0545,26.419,73649.653174693,0
+ORA.US,D,20140709,000000,26.4289,26.7128,26.3164,26.5494,39499.31704,0
+ORA.US,D,20140710,000000,26.1869,26.4379,26.0276,26.3363,44252.851037696,0
+ORA.US,D,20140711,000000,26.2616,26.2616,25.5953,25.7916,50856.989842691,0
+ORA.US,D,20140714,000000,25.915,25.9997,25.5027,25.6323,51634.183614177,0
+ORA.US,D,20140715,000000,25.689,25.7557,25.2797,25.5785,78979.555679925,0
+ORA.US,D,20140716,000000,25.7916,26.0734,25.709,25.9798,75340.601897152,0
+ORA.US,D,20140717,000000,25.8215,26.0923,25.7179,25.8016,61799.958475325,0
+ORA.US,D,20140718,000000,25.7458,26.1581,25.3613,26.0186,59977.469204979,0
+ORA.US,D,20140721,000000,25.8872,26.0366,25.689,25.8016,32770.666571356,0
+ORA.US,D,20140722,000000,25.8683,25.9698,25.5705,25.7637,34301.959208975,0
+ORA.US,D,20140723,000000,25.6521,25.7557,25.3335,25.3613,43351.145602561,0
+ORA.US,D,20140724,000000,25.453,25.689,25.1084,25.3245,90355.302756371,0
+ORA.US,D,20140725,000000,25.184,25.184,24.6851,24.7807,54014.967118304,0
+ORA.US,D,20140728,000000,24.7807,25.3983,24.471,25.204,64977.014151014,0
+ORA.US,D,20140729,000000,25.3613,25.669,24.8554,24.977,27259.01720225,0
+ORA.US,D,20140730,000000,25.1273,25.1273,24.3504,24.5297,89174.450204346,0
+ORA.US,D,20140731,000000,24.3504,24.5099,24.1524,24.1524,105673.24976416,0
+ORA.US,D,20140801,000000,24.0697,24.0897,23.8157,23.9124,59417.166718559,0
+ORA.US,D,20140804,000000,24.0129,24.3027,24.0129,24.1055,118788.1436264,0
+ORA.US,D,20140805,000000,24.0697,24.2081,23.8536,24.1055,106821.97027395,0
+ORA.US,D,20140806,000000,23.1425,23.4244,22.6177,23.263,318487.78197194,0
+ORA.US,D,20140807,000000,23.7331,23.8924,23.2809,23.4144,188307.82524798,0
+ORA.US,D,20140808,000000,23.3756,23.9392,23.3756,23.8924,53073.096630378,0
+ORA.US,D,20140811,000000,23.8536,24.3604,23.8536,24.2181,44500.870238674,0
+ORA.US,D,20140812,000000,24.0797,24.2659,24.0517,24.227,69103.973325186,0
+ORA.US,D,20140813,000000,24.2857,24.6523,24.1424,24.5099,58539.560315097,0
+ORA.US,D,20140814,000000,24.5,24.9201,24.5,24.8355,51707.484835519,0
+ORA.US,D,20140815,000000,25.0805,25.4938,24.3994,24.6693,59701.334467048,0
+ORA.US,D,20140818,000000,24.8754,24.977,24.6344,24.9301,43032.8375592,0
+ORA.US,D,20140819,000000,24.9301,25.4838,24.9301,25.435,60372.090848641,0
+ORA.US,D,20140820,000000,25.3993,25.5137,25.0904,25.4092,46576.399341597,0
+ORA.US,D,20140821,000000,25.3903,25.5526,25.2418,25.5037,29952.083991819,0
+ORA.US,D,20140822,000000,25.5426,25.5963,25.2976,25.4092,33717.557690881,0
+ORA.US,D,20140825,000000,25.4838,25.6442,25.3903,25.5137,28993.143356458,0
+ORA.US,D,20140826,000000,25.4739,25.5795,25.417,25.5336,53491.817305714,0
+ORA.US,D,20140827,000000,25.6253,25.7657,25.435,25.6253,108836.24767137,0
+ORA.US,D,20140828,000000,25.4838,25.6611,25.464,25.6343,52837.126945237,0
+ORA.US,D,20140829,000000,25.6153,25.925,25.5526,25.8313,44780.017355564,0
+ORA.US,D,20140902,000000,25.934,26.2069,25.7109,26.0565,67362.818286739,0
+ORA.US,D,20140903,000000,26.2168,26.2736,26.0754,26.2368,57342.641741956,0
+ORA.US,D,20140904,000000,26.3194,26.3293,26.0565,26.2069,42363.085303927,0
+ORA.US,D,20140905,000000,26.2268,26.5325,26.18,26.4857,53732.807622454,0
+ORA.US,D,20140908,000000,26.4489,26.5325,26.171,26.3662,29492.194137373,0
+ORA.US,D,20140909,000000,26.2736,26.422,26.0565,26.3194,114992.54613775,0
+ORA.US,D,20140910,000000,26.3761,26.3761,26.0565,26.3383,46787.265868745,0
+ORA.US,D,20140911,000000,26.2069,26.5156,26.171,26.4409,56319.43702213,0
+ORA.US,D,20140912,000000,26.4857,26.5056,26.171,26.3662,81770.02272251,0
+ORA.US,D,20140915,000000,26.3573,26.4319,26.0953,26.2268,53853.302780824,0
+ORA.US,D,20140916,000000,26.1431,26.3194,26.0953,26.2556,43452.562360855,0
+ORA.US,D,20140917,000000,26.2466,26.2736,25.8513,25.943,40786.60698192,0
+ORA.US,D,20140918,000000,26.0853,26.4041,26.0565,26.2826,50848.956832133,0
+ORA.US,D,20140919,000000,26.3104,26.4578,26.0754,26.2168,85089.664335603,0
+ORA.US,D,20140922,000000,26.0754,26.3104,25.9529,26.0296,49142.946214878,0
+ORA.US,D,20140923,000000,25.917,26.1133,25.3623,25.435,40180.11468479,0
+ORA.US,D,20140924,000000,25.5426,25.5426,25.1473,25.2617,37646.703980062,0
+ORA.US,D,20140925,000000,25.1373,25.2807,24.6851,24.7607,45965.890539189,0
+ORA.US,D,20140926,000000,24.704,24.8853,24.6344,24.8554,40825.76790839,0
+ORA.US,D,20140929,000000,24.6523,24.9201,24.4341,24.704,125654.35940086,0
+ORA.US,D,20140930,000000,24.5846,24.9201,24.5089,24.6523,152103.04666307,0
+ORA.US,D,20141001,000000,24.5547,24.7607,24.5089,24.6044,69622.102506177,0
+ORA.US,D,20141002,000000,24.5477,25.3903,24.5477,25.232,76260.381606043,0
+ORA.US,D,20141003,000000,25.464,25.5037,25.1751,25.3335,32529.676254616,0
+ORA.US,D,20141006,000000,25.3524,25.3713,24.8654,24.9201,45231.874199452,0
+ORA.US,D,20141007,000000,24.734,25.0805,24.5944,24.8077,40871.957719098,0
+ORA.US,D,20141008,000000,24.7607,25.4739,24.734,25.417,64606.491539025,0
+ORA.US,D,20141009,000000,25.3434,25.5795,24.3994,24.4173,34465.631799094,0
+ORA.US,D,20141010,000000,24.2937,24.8554,24.2559,24.4341,45105.354283164,0
+ORA.US,D,20141013,000000,23.9282,25.0167,23.9282,24.6144,46564.34982576,0
+ORA.US,D,20141014,000000,24.8853,25.9629,24.7607,25.8703,111521.28145038,0
+ORA.US,D,20141015,000000,25.6442,25.7288,24.8654,25.3623,86640.035373297,0
+ORA.US,D,20141016,000000,25.0067,26.4489,25.0067,26.0655,64888.651034875,0
+ORA.US,D,20141017,000000,26.3951,26.3951,25.943,26.0116,48339.645159078,0
+ORA.US,D,20141020,000000,25.8513,26.3662,25.8513,26.2915,44746.881187013,0
+ORA.US,D,20141021,000000,26.4489,26.8651,26.3573,26.8194,52607.182018015,0
+ORA.US,D,20141022,000000,26.8931,26.9757,26.3473,26.4409,31067.668333061,0
+ORA.US,D,20141023,000000,26.5325,26.8293,26.1899,26.2556,83196.886222875,0
+ORA.US,D,20141024,000000,26.3293,26.3293,25.9918,26.171,37347.474336777,0
+ORA.US,D,20141027,000000,26.0655,26.1431,25.7577,25.9718,39009.303395962,0
+ORA.US,D,20141028,000000,26.0017,26.2069,25.7756,26.1431,130900.91942155,0
+ORA.US,D,20141029,000000,26.3104,26.6401,25.943,26.2736,69037.700988082,0
+ORA.US,D,20141030,000000,26.1331,26.9757,26.1331,26.901,59378.005792088,0
+ORA.US,D,20141031,000000,26.9757,27.2207,26.7904,27.1619,70658.360868158,0
+ORA.US,D,20141103,000000,27.143,27.616,26.6023,26.7904,79414.342376377,0
+ORA.US,D,20141104,000000,26.5524,26.9388,26.4758,26.7168,39087.625248903,0
+ORA.US,D,20141105,000000,26.4758,26.8931,26.4758,26.7805,87373.047586714,0
+ORA.US,D,20141106,000000,27.1619,27.1619,26.18,26.4857,52633.289302328,0
+ORA.US,D,20141107,000000,26.5246,26.7626,26.5156,26.6401,124633.16293368,0
+ORA.US,D,20141110,000000,26.4956,26.7805,26.3761,26.7168,149200.11747268,0
+ORA.US,D,20141111,000000,25.3335,25.3335,23.8904,24.3594,305437.15219415,0
+ORA.US,D,20141112,000000,24.3307,25.185,24.1046,25.1373,159726.37368261,0
+ORA.US,D,20141113,000000,25.214,25.4838,25.0267,25.435,86789.65019494,0
+ORA.US,D,20141114,000000,25.4739,25.8603,25.2617,25.701,55319.327207659,0
+ORA.US,D,20141117,000000,25.7378,26.0853,25.6611,25.681,91247.971054628,0
+ORA.US,D,20141118,000000,25.7577,25.917,25.6611,25.7189,55117.497817389,0
+ORA.US,D,20141119,000000,25.7288,26.172,25.4161,25.6063,62716.725805256,0
+ORA.US,D,20141120,000000,25.4838,26.3114,25.4161,26.2925,76847.795503096,0
+ORA.US,D,20141121,000000,26.6042,26.6141,26.3114,26.414,63046.079238134,0
+ORA.US,D,20141124,000000,26.3204,26.3204,25.9728,26.1341,71175.485922829,0
+ORA.US,D,20141125,000000,26.0863,26.2278,25.9539,26.1043,91434.738550102,0
+ORA.US,D,20141126,000000,26.0306,26.1989,25.925,26.172,65884.744344068,0
+ORA.US,D,20141128,000000,26.0216,26.2278,25.701,25.7378,32950.405182592,0
+ORA.US,D,20141201,000000,25.5237,25.5237,24.9371,25.0257,148875.78467139,0
+ORA.US,D,20141202,000000,24.976,25.5526,24.9103,25.5037,76288.497142995,0
+ORA.US,D,20141203,000000,25.5795,25.7936,25.3793,25.435,86184.162024131,0
+ORA.US,D,20141204,000000,25.2877,25.5874,25.0626,25.3424,66012.268386675,0
+ORA.US,D,20141205,000000,25.3056,25.7478,25.213,25.3056,42743.649179112,0
+ORA.US,D,20141208,000000,25.3156,25.691,24.957,25.0994,69262.625283706,0
+ORA.US,D,20141209,000000,24.9103,25.435,24.8147,25.3424,85713.226780167,0
+ORA.US,D,20141210,000000,25.222,25.3514,24.2141,24.3664,60380.123859199,0
+ORA.US,D,20141211,000000,24.4153,25.3793,24.4153,25.2707,73934.825049502,0
+ORA.US,D,20141212,000000,25.1363,25.5963,25.0447,25.3156,72480.850138504,0
+ORA.US,D,20141215,000000,25.5037,25.5037,24.497,24.6931,90771.011052747,0
+ORA.US,D,20141216,000000,24.5727,25.2877,24.4411,24.7588,66861.759253184,0
+ORA.US,D,20141217,000000,24.8336,25.934,24.7887,25.8603,127586.29844006,0
+ORA.US,D,20141218,000000,26.0475,26.2746,25.5137,26.0475,135716.70925107,0
+ORA.US,D,20141219,000000,26.0396,26.2746,25.9828,26.0306,114525.62739907,0
+ORA.US,D,20141222,000000,26.0027,26.0475,25.426,25.7836,80677.533286622,0
+ORA.US,D,20141223,000000,25.925,26.0306,25.7577,25.8891,57729.230375059,0
+ORA.US,D,20141224,000000,25.8603,26.0396,25.7577,25.8413,34616.250747056,0
+ORA.US,D,20141226,000000,25.9539,26.3114,25.8703,26.0216,41442.301468716,0
+ORA.US,D,20141229,000000,25.8703,26.2746,25.8703,26.0475,128390.60362218,0
+ORA.US,D,20141230,000000,26.0396,26.0396,25.7478,25.8413,94177.007529339,0
+ORA.US,D,20141231,000000,25.9081,25.9081,25.5336,25.5526,56053.343547397,0
+ORA.US,D,20150102,000000,25.7109,25.8235,25.3335,25.7836,105956.41338633,0
+ORA.US,D,20150105,000000,25.7109,25.7109,24.7977,24.966,61244.676620503,0
+ORA.US,D,20150106,000000,25.0795,25.3893,24.5267,24.6224,75006.227832675,0
+ORA.US,D,20150107,000000,24.8336,24.966,24.3564,24.732,43778.903414774,0
+ORA.US,D,20150108,000000,24.9371,25.0706,24.8833,24.986,38924.956785103,0
+ORA.US,D,20150109,000000,24.957,24.957,24.5457,24.7787,37979.069791899,0
+ORA.US,D,20150112,000000,24.8923,25.2607,24.6751,25.204,71151.386891155,0
+ORA.US,D,20150113,000000,25.3893,25.9081,25.2607,25.8035,71374.30293414,0
+ORA.US,D,20150114,000000,25.5237,25.7478,25.4082,25.6343,43719.659961909,0
+ORA.US,D,20150115,000000,25.6611,25.925,25.3893,25.5137,57763.37066993,0
+ORA.US,D,20150116,000000,25.681,25.8313,25.4739,25.6063,54354.361814379,0
+ORA.US,D,20150120,000000,25.6063,25.6063,25.0795,25.1273,123155.088991,0
+ORA.US,D,20150121,000000,25.1084,25.1741,24.74,24.9291,113027.47093,0
+ORA.US,D,20150122,000000,24.976,25.0894,24.722,24.947,52356.150438078,0
+ORA.US,D,20150123,000000,24.947,25.6063,24.8246,25.445,169884.1155332,0
+ORA.US,D,20150126,000000,25.3983,26.0764,25.1363,26.0216,124895.23990312,0
+ORA.US,D,20150127,000000,25.8413,25.8513,25.6541,25.701,71148.374512196,0
+ORA.US,D,20150128,000000,25.934,26.172,25.5526,25.6253,85942.16758107,0
+ORA.US,D,20150129,000000,25.7109,26.0126,25.5336,25.9728,71755.870935645,0
+ORA.US,D,20150130,000000,25.7189,25.8235,25.0795,25.1463,73447.823784423,0
+ORA.US,D,20150202,000000,25.2408,25.701,24.8833,25.231,68453.299469988,0
+ORA.US,D,20150203,000000,25.4161,25.8413,24.966,25.7478,110717.98039458,0
+ORA.US,D,20150204,000000,25.671,25.944,25.5137,25.5715,74839.542863596,0
+ORA.US,D,20150205,000000,25.7189,26.414,25.691,26.2836,122508.43164108,0
+ORA.US,D,20150206,000000,26.2746,26.4051,25.681,25.7836,107475.65650811,0
+ORA.US,D,20150209,000000,26.9687,28.8121,26.9219,28.5024,531330.42971668,0
+ORA.US,D,20150210,000000,28.8788,30.1764,28.8121,29.8279,715936.04122373,0
+ORA.US,D,20150211,000000,29.066,29.4515,28.3043,28.5213,890663.05799708,0
+ORA.US,D,20150212,000000,28.2574,28.6707,27.7366,28.2963,2573235.3586964,0
+ORA.US,D,20150213,000000,28.37,28.6707,27.8451,28.598,226272.83727139,0
+ORA.US,D,20150217,000000,28.7076,28.8878,28.3869,28.5592,376900.82237074,0
+ORA.US,D,20150218,000000,28.569,28.9526,28.2096,28.7076,328555.15245376,0
+ORA.US,D,20150219,000000,28.9725,30.786,28.9725,30.0729,821223.7064811,0
+ORA.US,D,20150220,000000,30.0729,30.0928,29.3658,29.9484,202653.77797824,0
+ORA.US,D,20150223,000000,29.4983,29.565,28.9893,29.4614,181881.41680158,0
+ORA.US,D,20150224,000000,29.4036,30.0729,29.2901,30.0729,174594.47209915,0
+ORA.US,D,20150225,000000,30.4852,30.8984,29.9026,30.6644,299315.99814896,0
+ORA.US,D,20150226,000000,30.8607,32.9411,30.8347,32.9033,356533.12410095,0
+ORA.US,D,20150227,000000,32.0657,32.2648,31.5488,32.0557,523689.02842339,0
+ORA.US,D,20150302,000000,31.9581,31.9581,31.1714,31.4632,241481.33451032,0
+ORA.US,D,20150303,000000,31.1913,31.4044,30.7401,31.2113,201694.83734287,0
+ORA.US,D,20150304,000000,30.7014,31.5488,30.6544,31.3117,171801.99680392,0
+ORA.US,D,20150305,000000,31.3117,31.8655,31.2113,31.6992,181376.34126274,0
+ORA.US,D,20150306,000000,31.4632,31.6903,30.8347,31.0877,206908.26119502,0
+ORA.US,D,20150309,000000,31.727,33.3175,31.6414,33.0854,494448.86999227,0
+ORA.US,D,20150310,000000,32.7439,32.8026,31.8993,32.247,243714.51144545,0
+ORA.US,D,20150311,000000,32.9689,33.0108,32.4113,32.8126,257434.89347851,0
+ORA.US,D,20150312,000000,33.1343,35.0803,33.1254,34.8423,512738.02678019,0
+ORA.US,D,20150313,000000,34.8602,34.8602,33.8144,34.3433,236889.46485011,0
+ORA.US,D,20150316,000000,33.8234,34.5793,33.6342,34.5236,253024.77068216,0
+ORA.US,D,20150317,000000,34.438,35.5025,34.164,35.3133,293249.06692503,0
+ORA.US,D,20150318,000000,34.879,35.6928,34.1341,35.1878,331779.40206647,0
+ORA.US,D,20150319,000000,35.1718,35.9636,35.1718,35.6648,350031.40618056,0
+ORA.US,D,20150320,000000,35.9437,36.8688,35.3133,35.7395,1346532.3906583,0
+ORA.US,D,20150323,000000,35.7316,36.0124,35.4079,35.4646,310340.30101349,0
+ORA.US,D,20150324,000000,35.5025,35.8969,34.906,35.7923,190833.20294213,0
+ORA.US,D,20150325,000000,35.7993,35.9238,35.0424,35.1798,166951.0625532,0
+ORA.US,D,20150326,000000,34.879,35.4079,34.5983,35.2755,128845.47284502,0
+ORA.US,D,20150327,000000,35.3402,35.5961,35.0046,35.37,125769.83392762,0
+ORA.US,D,20150330,000000,35.6928,36.1339,35.5861,35.7465,201656.68054273,0
+ORA.US,D,20150331,000000,34.8323,35.8869,34.8323,35.8191,240812.58638137,0
+ORA.US,D,20150401,000000,36.0413,37.1407,35.5573,36.4157,279134.06324831,0
+ORA.US,D,20150402,000000,36.2942,36.8688,36.1538,36.3281,119191.80240694,0
+ORA.US,D,20150406,000000,35.9536,36.5372,35.6738,36.0851,133092.92717756,0
+ORA.US,D,20150407,000000,35.9636,36.2674,35.6449,35.7216,124532.7503017,0
+ORA.US,D,20150408,000000,35.7216,36.3101,35.39,35.4736,174696.89298375,0
+ORA.US,D,20150409,000000,35.3601,35.7734,35.3303,35.4547,96285.672800814,0
+ORA.US,D,20150410,000000,35.5423,35.6161,35.2067,35.3043,94248.300498042,0
+ORA.US,D,20150413,000000,35.2755,36.3958,35.1798,35.7116,106349.02677735,0
+ORA.US,D,20150414,000000,35.7116,35.8371,34.7187,34.7974,168118.86146308,0
+ORA.US,D,20150415,000000,34.8323,35.5861,34.7974,35.3402,156576.42941755,0
+ORA.US,D,20150416,000000,35.39,35.6549,35.0513,35.5861,65058.348382913,0
+ORA.US,D,20150417,000000,35.3501,35.3501,34.3054,34.7097,144554.02499118,0
+ORA.US,D,20150420,000000,34.87,35.8271,34.8133,35.5772,108227.7471216,0
+ORA.US,D,20150421,000000,35.7116,35.7465,35.2356,35.4448,80286.928148239,0
+ORA.US,D,20150422,000000,35.5673,35.8271,34.87,35.6549,60439.367312064,0
+ORA.US,D,20150423,000000,35.5025,35.7026,35.3213,35.5493,48187.017958476,0
+ORA.US,D,20150424,000000,35.5025,36.1239,35.5025,36.1051,98519.853862257,0
+ORA.US,D,20150427,000000,36.1149,36.1628,35.2555,35.3402,262469.58284573,0
+ORA.US,D,20150428,000000,35.5324,36.1438,35.4936,36.0024,171726.68732994,0
+ORA.US,D,20150429,000000,35.635,35.8471,35.2256,35.5025,92336.443985238,0
+ORA.US,D,20150430,000000,35.3402,35.38,34.3333,34.4747,155277.08995979,0
+ORA.US,D,20150501,000000,34.671,34.7775,33.9678,34.5883,119398.65242882,0
+ORA.US,D,20150504,000000,34.391,35.2356,34.3623,34.661,150073.70737086,0
+ORA.US,D,20150505,000000,34.4847,34.5703,33.8424,34.0544,122376.89109319,0
+ORA.US,D,20150506,000000,34.1163,34.4747,33.8801,34.391,120546.36881229,0
+ORA.US,D,20150507,000000,34.7387,35.2655,33.7767,34.1073,130194.01449245,0
+ORA.US,D,20150508,000000,34.7586,34.8323,34.2088,34.5325,178732.47666284,0
+ORA.US,D,20150511,000000,34.7874,35.4836,34.6261,34.916,133410.2310946,0
+ORA.US,D,20150512,000000,34.9747,35.1798,34.5325,35.145,144719.70583394,0
+ORA.US,D,20150513,000000,35.2456,35.3601,34.7586,35.2655,101678.8352642,0
+ORA.US,D,20150514,000000,35.4079,35.8471,35.38,35.7644,86925.207248105,0
+ORA.US,D,20150515,000000,35.8093,35.8093,35.0513,35.7216,97391.215878858,0
+ORA.US,D,20150518,000000,35.5861,36.0024,35.5025,35.9168,180743.74168129,0
+ORA.US,D,20150519,000000,35.8093,35.8969,35.0135,35.4069,107872.28640441,0
+ORA.US,D,20150520,000000,35.635,36.0124,35.4438,35.8471,97489.620258194,0
+ORA.US,D,20150521,000000,35.5961,35.9068,35.2844,35.7833,82763.103652742,0
+ORA.US,D,20150522,000000,35.8093,36.0313,35.1868,35.398,63896.574230962,0
+ORA.US,D,20150526,000000,35.2057,35.2645,34.5963,34.7367,108429.57651187,0
+ORA.US,D,20150527,000000,34.6878,35.5324,34.5963,35.5224,99821.201572653,0
+ORA.US,D,20150528,000000,34.9637,35.3491,34.7566,35.0893,72051.084073651,0
+ORA.US,D,20150529,000000,34.9737,35.2147,34.5963,35.0135,116777.88273428,0
+ORA.US,D,20150601,000000,35.2446,35.6738,34.9637,35.3392,120777.31786584,0
+ORA.US,D,20150602,000000,35.4069,35.6161,34.9348,35.5423,108739.85154467,0
+ORA.US,D,20150603,000000,35.5961,35.7316,35.1709,35.6061,126417.49540387,0
+ORA.US,D,20150604,000000,35.1629,35.5673,34.6978,34.9348,101834.47484375,0
+ORA.US,D,20150605,000000,35.144,35.144,34.5216,34.9438,82334.34171421,0
+ORA.US,D,20150608,000000,35.0513,35.389,34.878,34.905,110735.05054201,0
+ORA.US,D,20150609,000000,34.9737,35.0982,34.3891,34.8492,111257.19622829,0
+ORA.US,D,20150610,000000,34.8123,35.6648,34.8123,35.2446,143305.89597575,0
+ORA.US,D,20150611,000000,35.0793,35.154,34.631,34.887,104991.44799305,0
+ORA.US,D,20150612,000000,34.878,34.878,34.3413,34.7855,129491.12606862,0
+ORA.US,D,20150615,000000,34.6978,35.7026,34.5604,35.5423,228675.71155455,0
+ORA.US,D,20150616,000000,35.398,35.9238,35.3591,35.9168,127266.98627038,0
+ORA.US,D,20150617,000000,35.5961,35.9168,35.3591,35.5493,111372.67075505,0
+ORA.US,D,20150618,000000,35.6648,36.3021,35.6449,36.1159,184382.69546407,0
+ORA.US,D,20150619,000000,36.1638,36.3878,35.8869,36.1638,359017.332616,0
+ORA.US,D,20150622,000000,36.9167,37.4266,36.835,37.2841,263541.98975522,0
+ORA.US,D,20150623,000000,37.0381,37.0381,36.4167,36.835,118034.04476028,0
+ORA.US,D,20150624,000000,36.595,36.8251,36.4635,36.6338,103210.1279018,0
+ORA.US,D,20150625,000000,36.6149,36.6717,35.9168,36.2684,167004.28124816,0
+ORA.US,D,20150626,000000,36.3679,36.5761,36.0024,36.2514,528245.7536624,0
+ORA.US,D,20150629,000000,35.9238,36.3491,34.8203,34.8492,158313.56795072,0
+ORA.US,D,20150630,000000,35.8571,35.8571,35.2147,35.5573,176450.09753805,0
+ORA.US,D,20150701,000000,35.8769,35.9536,35.398,35.6161,106177.32117667,0
+ORA.US,D,20150702,000000,35.7555,35.7644,34.9936,35.4069,77567.754074357,0
+ORA.US,D,20150706,000000,35.2943,35.7026,35.1968,35.5961,107345.12008654,0
+ORA.US,D,20150707,000000,35.7216,36.4904,35.5961,36.1927,128324.33128507,0
+ORA.US,D,20150708,000000,35.7923,35.7993,35.3491,35.4636,79473.585829242,0
+ORA.US,D,20150709,000000,35.7395,35.867,35.1709,35.3591,101834.47484375,0
+ORA.US,D,20150710,000000,35.7465,36.4357,35.6738,36.3878,96959.441561366,0
+ORA.US,D,20150713,000000,36.9077,36.9814,36.5194,36.9267,115291.77578104,0
+ORA.US,D,20150714,000000,36.7971,36.9524,36.7194,36.8061,81730.861796039,0
+ORA.US,D,20150715,000000,36.9077,36.9914,36.4068,36.6239,68895.115050677,0
+ORA.US,D,20150716,000000,36.8061,36.9446,36.4734,36.835,82334.34171421,0
+ORA.US,D,20150717,000000,36.7594,37.0381,36.6917,36.8609,59130.99071743,0
+ORA.US,D,20150720,000000,37.2473,37.2473,36.6149,36.7792,106706.49574718,0
+ORA.US,D,20150721,000000,37.1337,37.2473,36.9524,37.1607,109042.09356692,0
+ORA.US,D,20150722,000000,36.9714,38.0201,36.9714,37.6527,128324.33128507,0
+ORA.US,D,20150723,000000,37.9166,37.9643,37.2841,37.4923,116138.25426859,0
+ORA.US,D,20150724,000000,37.304,37.6157,37.1787,37.2941,108721.77727091,0
+ORA.US,D,20150727,000000,36.8977,37.588,36.8708,37.3717,87421.245650062,0
+ORA.US,D,20150728,000000,37.4734,37.7104,37.1876,37.578,79158.29016484,0
+ORA.US,D,20150729,000000,37.588,37.7483,37.3997,37.6716,109569.25988479,0
+ORA.US,D,20150730,000000,37.3997,38.3996,37.3717,37.8897,101409.72941049,0
+ORA.US,D,20150731,000000,38.1516,38.6416,38.1337,38.3906,129277.24716251,0
+ORA.US,D,20150803,000000,38.306,38.4951,37.7761,37.833,127593.32732429,0
+ORA.US,D,20150804,000000,37.8617,38.1337,36.1638,36.2594,193176.83377243,0
+ORA.US,D,20150805,000000,36.4167,36.4357,35.6161,36.1448,137968.96458627,0
+ORA.US,D,20150806,000000,36.1349,36.1827,35.5861,35.6828,102866.71670046,0
+ORA.US,D,20150807,000000,35.389,35.6648,35.0793,35.4348,78096.928644865,0
+ORA.US,D,20150810,000000,35.9068,36.0582,35.5324,35.7555,156410.7485748,0
+ORA.US,D,20150811,000000,35.4636,35.9437,35.126,35.3123,107139.27419099,0
+ORA.US,D,20150812,000000,35.144,35.5772,34.9837,35.5224,134998.75893246,0
+ORA.US,D,20150813,000000,35.867,36.0024,35.5025,35.6928,63793.149220028,0
+ORA.US,D,20150814,000000,35.6828,36.2694,35.6828,36.1937,64006.023999816,0
+ORA.US,D,20150817,000000,35.5673,35.7395,34.3771,35.4936,150976.41693231,0
+ORA.US,D,20150818,000000,35.1061,35.4438,34.7646,34.8034,121140.81159358,0
+ORA.US,D,20150819,000000,34.649,34.887,34.1203,34.3493,118600.37200462,0
+ORA.US,D,20150820,000000,34.2237,34.677,34.0097,34.0386,119868.58354646,0
+ORA.US,D,20150821,000000,33.2408,34.435,33.0317,33.8464,162086.07053402,0
+ORA.US,D,20150824,000000,33.6183,34.6043,32.6653,32.7828,257284.27453055,0
+ORA.US,D,20150825,000000,34.0834,34.2327,32.6553,32.9131,179859.1063936,0
+ORA.US,D,20150826,000000,33.0606,33.2707,32.244,33.1841,151823.89954618,0
+ORA.US,D,20150827,000000,33.2607,33.6471,32.7439,33.6084,113208.21366756,0
+ORA.US,D,20150828,000000,33.5177,33.7139,33.0606,33.5984,79877.244609782,0
+ORA.US,D,20150831,000000,33.0317,33.3304,32.6951,33.2707,111831.55648318,0
+ORA.US,D,20150901,000000,32.5308,32.8853,32.1483,32.3256,178378.02007196,0
+ORA.US,D,20150902,000000,32.9689,33.1274,32.1971,32.7638,120926.93268748,0
+ORA.US,D,20150903,000000,32.714,33.0128,32.483,32.5975,87600.984261297,0
+ORA.US,D,20150904,000000,32.244,32.4651,32.1195,32.3436,63371.416165734,0
+ORA.US,D,20150908,000000,32.8375,32.8664,32.3535,32.6353,130452.07495662,0
+ORA.US,D,20150909,000000,32.9321,33.0785,32.5308,32.6751,112251.28128484,0
+ORA.US,D,20150910,000000,32.6453,33.7437,32.6453,33.1841,110769.19083689,0
+ORA.US,D,20150911,000000,32.9511,33.5526,32.9511,33.4241,66654.909231315,0
+ORA.US,D,20150914,000000,33.5267,33.7238,33.2119,33.4141,86965.372300896,0
+ORA.US,D,20150915,000000,33.3664,34.0287,33.3664,33.8464,73741.02866979,0
+ORA.US,D,20150916,000000,33.6084,34.3014,33.6084,34.187,66440.026198888,0
+ORA.US,D,20150917,000000,33.943,34.667,33.8544,34.187,96665.232549679,0
+ORA.US,D,20150918,000000,33.7437,34.5285,33.7437,34.405,429329.26990384,0
+ORA.US,D,20150921,000000,34.2417,34.895,33.6661,33.7627,205038.57798764,0
+ORA.US,D,20150922,000000,33.5267,33.7627,32.9769,33.1931,117859.32678063,0
+ORA.US,D,20150923,000000,33.2907,33.6371,33.0407,33.3304,127063.14862747,0
+ORA.US,D,20150924,000000,33.2319,33.4997,32.9689,33.3474,146758.08226304,0
+ORA.US,D,20150925,000000,33.6084,34.0187,32.9601,33.0218,176790.49636044,0
+ORA.US,D,20150928,000000,32.9769,33.0696,32.1483,32.1882,131380.8918024,0
+ORA.US,D,20150929,000000,32.3356,32.474,31.6833,31.982,140499.36291204,0
+ORA.US,D,20150930,000000,32.0418,32.1683,31.748,32.1683,207473.58431304,0
+ORA.US,D,20151001,000000,32.234,32.5786,31.972,32.5486,147798.3571303,0
+ORA.US,D,20151002,000000,32.3625,33.4818,32.0996,33.4818,112676.02671809,0
+ORA.US,D,20151005,000000,33.5804,34.2137,33.5804,34.187,117566.12189527,0
+ORA.US,D,20151006,000000,33.9917,34.3014,33.8643,34.0754,90140.419723944,0
+ORA.US,D,20151007,000000,34.167,34.7745,34.0386,34.7745,107810.03057258,0
+ORA.US,D,20151008,000000,34.7447,34.9926,34.443,34.9627,97757.721985568,0
+ORA.US,D,20151009,000000,35.0972,35.4069,34.5484,34.7247,60092.94373175,0
+ORA.US,D,20151012,000000,34.649,35.3203,34.5584,34.9727,99328.175549656,0
+ORA.US,D,20151013,000000,33.9141,34.5664,33.9141,34.1023,108018.88884709,0
+ORA.US,D,20151014,000000,34.2914,35.143,34.2914,34.8123,82840.421379364,0
+ORA.US,D,20151015,000000,34.8034,35.7993,34.8034,35.7833,73529.158016323,0
+ORA.US,D,20151016,000000,35.9238,36.3121,35.7395,35.8571,199643.40727162,0
+ORA.US,D,20151019,000000,35.3203,35.4936,34.9926,35.2137,97325.947668075,0
+ORA.US,D,20151020,000000,35.2047,35.5324,35.1699,35.3382,55838.46051497,0
+ORA.US,D,20151021,000000,35.3033,35.5961,34.924,34.9428,244291.8840793,0
+ORA.US,D,20151022,000000,35.2535,35.7644,35.1858,35.2137,132036.58628919,0
+ORA.US,D,20151023,000000,35.5861,35.6738,34.8393,35.3481,95850.886104362,0
+ORA.US,D,20151026,000000,35.5125,36.2883,35.5025,36.1458,163780.03163544,0
+ORA.US,D,20151027,000000,35.9636,35.9835,34.8582,35.0026,110242.02451902,0
+ORA.US,D,20151028,000000,35.1161,36.2524,35.1161,35.9835,152350.06173773,0
+ORA.US,D,20151029,000000,35.6928,36.1169,35.2535,35.9636,125687.49556941,0
+ORA.US,D,20151030,000000,35.8969,36.0681,35.3382,35.6549,94692.124331371,0
+ORA.US,D,20151102,000000,35.625,36.0871,35.5324,35.9068,75450.051666004,0
+ORA.US,D,20151103,000000,35.398,35.9935,35.3382,35.7993,129920.89213348,0
+ORA.US,D,20151104,000000,35.0125,36.7414,35.0125,36.1458,203358.6746547,0
+ORA.US,D,20151105,000000,35.635,35.7465,34.4807,34.5484,185042.40645614,0
+ORA.US,D,20151106,000000,34.2327,35.0125,33.696,34.9926,165787.28014862,0
+ORA.US,D,20151109,000000,34.7745,34.7745,33.5884,33.6761,160047.69410493,0
+ORA.US,D,20151110,000000,33.8184,34.0187,33.4141,33.8004,151291.71259671,0
+ORA.US,D,20151111,000000,34.0834,34.415,33.6661,33.924,104634.98314953,0
+ORA.US,D,20151112,000000,33.8743,34.158,33.5446,33.6471,140499.36291204,0
+ORA.US,D,20151113,000000,33.3664,33.8841,33.1741,33.2408,80724.727223651,0
+ORA.US,D,20151116,000000,33.0506,34.0584,33.0506,34.0494,140684.12215487,0
+ORA.US,D,20151117,000000,33.8374,33.8553,32.7429,32.8843,91677.737119482,0
+ORA.US,D,20151118,000000,33.1074,33.4341,32.8116,33.4051,142375.07087733,0
+ORA.US,D,20151119,000000,33.5536,33.925,33.4241,33.4908,119876.61655702,0
+ORA.US,D,20151120,000000,33.7537,34.1123,33.4629,33.705,120299.35373763,0
+ORA.US,D,20151123,000000,33.7447,34.4827,33.677,34.3134,106569.93456769,0
+ORA.US,D,20151124,000000,34.5305,34.9657,34.3034,34.9458,88620.172475844,0
+ORA.US,D,20151125,000000,34.8602,35.0056,34.6241,34.7576,84283.350900844,0
+ORA.US,D,20151127,000000,34.6162,34.9269,34.4827,34.7377,100444.76401721,0
+ORA.US,D,20151130,000000,34.5604,35.1998,34.5404,34.7964,149976.30711784,0
+ORA.US,D,20151201,000000,34.9657,35.3621,34.8323,35.2575,108337.19689045,0
+ORA.US,D,20151202,000000,35.2077,35.3421,34.4449,34.5116,58089.711723849,0
+ORA.US,D,20151203,000000,34.917,35.127,34.1222,34.169,114522.61502011,0
+ORA.US,D,20151204,000000,34.179,34.7377,34.179,34.5773,105090.8564987,0
+ORA.US,D,20151207,000000,34.1501,34.2537,33.6381,33.7537,130861.75849508,0
+ORA.US,D,20151208,000000,33.4908,33.8553,33.3384,33.5077,94802.578226543,0
+ORA.US,D,20151209,000000,33.2319,33.454,33.0974,33.2119,142266.6252348,0
+ORA.US,D,20151210,000000,33.2119,33.444,32.5098,32.7041,95373.926102481,0
+ORA.US,D,20151211,000000,32.2041,33.0038,32.1663,32.3426,133500.60246338,0
+ORA.US,D,20151214,000000,32.3336,32.474,31.8127,32.0796,118528.0749096,0
+ORA.US,D,20151215,000000,32.3794,32.5477,32.1075,32.4173,103717.21169329,0
+ORA.US,D,20151216,000000,32.7728,33.7447,32.7528,33.5724,115862.11953065,0
+ORA.US,D,20151217,000000,33.8374,33.9927,33.4818,33.7917,75939.061183722,0
+ORA.US,D,20151218,000000,33.6282,35.0912,33.6282,34.87,403885.7130877,0
+ORA.US,D,20151221,000000,34.8602,35.137,34.632,35.0713,215885.15049359,0
+ORA.US,D,20151222,000000,34.7476,35.0434,34.2157,34.87,121991.30658641,0
+ORA.US,D,20151223,000000,34.652,35.2775,34.5404,34.9856,167615.79417689,0
+ORA.US,D,20151224,000000,34.7964,35.1898,34.652,35.0155,74276.227998216,0
+ORA.US,D,20151228,000000,34.7476,35.1649,34.6062,35.0434,98537.928136013,0
+ORA.US,D,20151229,000000,34.8063,34.9856,34.632,34.7087,159160.04643827,0
+ORA.US,D,20151230,000000,34.652,34.8423,34.5683,34.6162,112223.16574788,0
+ORA.US,D,20151231,000000,34.4927,35.1002,34.2257,34.5305,135331.12474428,0
+ORA.US,D,20160104,000000,33.7348,34.1123,33.1363,33.2807,230397.78819292,0
+ORA.US,D,20160105,000000,33.2807,33.5177,32.9023,33.3564,161367.11608908,0
+ORA.US,D,20160106,000000,32.9401,33.8194,32.7041,33.7348,221214.04887248,0
+ORA.US,D,20160107,000000,33.1741,33.946,33.1741,33.4818,219888.60213041,0
+ORA.US,D,20160108,000000,33.6282,34.16,33.3961,33.4997,176960.19370847,0
+ORA.US,D,20160111,000000,33.8474,34.1123,33.705,33.9827,178220.37223977,0
+ORA.US,D,20160112,000000,34.0584,34.0584,33.1452,33.3384,147569.4163294,0
+ORA.US,D,20160113,000000,33.4341,33.6193,32.2549,32.4173,122368.85808263,0
+ORA.US,D,20160114,000000,32.6064,33.1741,32.3515,32.8116,211730.07578246,0
+ORA.US,D,20160115,000000,32.1275,32.6154,31.3567,31.8506,122470.27484093,0
+ORA.US,D,20160119,000000,32.0976,32.2141,31.745,32.0398,144167.43635808,0
+ORA.US,D,20160120,000000,31.6056,32.01,30.533,31.8327,163702.71390882,0
+ORA.US,D,20160121,000000,31.4144,31.9621,31.3207,31.6056,195625.89786631,0
+ORA.US,D,20160122,000000,31.9233,32.7528,31.9033,32.723,140736.3367235,0
+ORA.US,D,20160125,000000,32.3136,32.3515,31.4144,31.521,118992.98539564,0
+ORA.US,D,20160126,000000,31.727,32.4919,31.6056,32.3694,143444.46540786,0
+ORA.US,D,20160127,000000,32.01,32.4501,31.5966,31.6992,157017.24087192,0
+ORA.US,D,20160128,000000,32.1275,33.0884,32.0796,32.723,125677.45430621,0
+ORA.US,D,20160129,000000,32.9311,33.5724,32.9311,33.5177,202674.86463095,0
+ORA.US,D,20160201,000000,32.8365,33.2807,32.6841,32.8654,147605.5648769,0
+ORA.US,D,20160202,000000,32.4551,32.8116,32.1275,32.6064,216464.53138007,0
+ORA.US,D,20160203,000000,32.8295,33.1741,32.5965,33.0785,110768.18671057,0
+ORA.US,D,20160204,000000,33.1274,33.8014,32.9689,33.2119,80994.837203663,0
+ORA.US,D,20160205,000000,33.1074,33.3714,32.9023,33.0506,228707.84359679,0
+ORA.US,D,20160208,000000,32.2788,33.8553,32.2788,33.2319,146651.64487314,0
+ORA.US,D,20160209,000000,33.1541,33.8474,32.9859,33.687,302330.38536085,0
+ORA.US,D,20160210,000000,33.4051,33.953,33.3564,33.5814,182911.65040563,0
+ORA.US,D,20160211,000000,33.1074,33.5177,32.8943,33.2319,143558.93580832,0
+ORA.US,D,20160212,000000,33.5367,33.8014,33.202,33.7447,139428.96425519,0
+ORA.US,D,20160216,000000,33.4141,33.5724,33.1741,33.444,181804.09907496,0
+ORA.US,D,20160217,000000,33.3961,34.3702,33.2319,34.3214,315355.91198064,0
+ORA.US,D,20160218,000000,34.16,34.6162,33.9628,34.417,214167.09036049,0
+ORA.US,D,20160219,000000,34.4927,34.917,34.417,34.5116,186206.18886074,0
+ORA.US,D,20160222,000000,34.907,35.3153,34.7964,34.9269,131898.01685706,0
+ORA.US,D,20160223,000000,34.7277,35.1728,34.652,34.7964,155809.27690926,0
+ORA.US,D,20160224,000000,35.155,35.9786,34.9458,35.9786,289199.42547748,0
+ORA.US,D,20160225,000000,35.9486,36.9804,35.7356,36.8967,203018.27583231,0
+ORA.US,D,20160226,000000,36.5831,37.3907,35.9018,36.6996,255983.93094647,0
+ORA.US,D,20160229,000000,36.2932,36.5442,36.1021,36.1309,306148.07362854,0
+ORA.US,D,20160301,000000,36.4794,36.7094,36.1698,36.6219,223596.84062927,0
+ORA.US,D,20160302,000000,36.3081,37.1697,36.1121,37.1158,282508.93180899,0
+ORA.US,D,20160303,000000,37.1787,37.589,37.1247,37.3529,207889.2926094,0
+ORA.US,D,20160304,000000,37.334,38.052,37.1417,38.042,249457.10986809,0
+ORA.US,D,20160307,000000,37.2573,37.6247,37.1787,37.3717,209867.42145932,0
+ORA.US,D,20160308,000000,37.2673,37.7114,37.1974,37.3907,220671.82065982,0
+ORA.US,D,20160309,000000,37.7781,38.2023,37.6347,37.9474,208769.91139183,0
+ORA.US,D,20160310,000000,37.9773,38.8178,37.7213,38.3368,227698.69664544,0
+ORA.US,D,20160311,000000,38.6296,39.0828,38.6246,39.0329,130808.53980014,0
+ORA.US,D,20160314,000000,37.793,38.0012,37.4187,37.6964,267905.92274087,0
+ORA.US,D,20160315,000000,37.573,38.1147,37.573,37.8498,161158.25781457,0
+ORA.US,D,20160316,000000,37.8408,38.3746,37.7064,38.0102,133343.9587575,0
+ORA.US,D,20160317,000000,38.059,39.0628,37.9444,38.8806,107146.30307522,0
+ORA.US,D,20160318,000000,39.1106,39.2779,38.7262,39.1853,245878.40366452,0
+ORA.US,D,20160321,000000,38.8905,39.1554,38.6675,38.9005,189273.79476757,0
+ORA.US,D,20160322,000000,38.7361,39.1903,38.6386,38.8218,75257.259412613,0
+ORA.US,D,20160323,000000,38.6196,38.8308,38.3746,38.526,101056.27694595,0
+ORA.US,D,20160324,000000,38.4045,38.6485,38.1825,38.5818,65667.853059001,0
+ORA.US,D,20160328,000000,38.2213,38.545,38.1526,38.3946,84164.863995113,0
+ORA.US,D,20160329,000000,38.4045,39.7758,38.4045,39.6514,188703.45101796,0
+ORA.US,D,20160330,000000,39.7659,39.7659,38.9204,38.9593,136826.2688344,0
+ORA.US,D,20160331,000000,38.9593,39.4492,38.9324,39.3457,112295.4628429,0
+ORA.US,D,20160401,000000,39.0628,39.757,38.4045,39.757,113046.54933007,0
+ORA.US,D,20160404,000000,39.5299,39.5677,39.1016,39.2211,125090.04040916,0
+ORA.US,D,20160405,000000,38.9393,39.4054,38.6774,39.2052,202571.43962001,0
+ORA.US,D,20160406,000000,39.1554,39.1853,38.522,38.9104,170185.35342912,0
+ORA.US,D,20160407,000000,38.5818,38.6973,38.299,38.5629,180763.82420769,0
+ORA.US,D,20160408,000000,38.8029,39.1106,38.5539,38.6575,82880.586432153,0
+ORA.US,D,20160411,000000,38.6774,38.8806,38.2512,38.3946,93409.855021051,0
+ORA.US,D,20160412,000000,38.7262,39.1754,38.526,39.1654,100253.98001646,0
+ORA.US,D,20160413,000000,39.1654,39.4721,38.9861,39.4054,140001.31625744,0
+ORA.US,D,20160414,000000,39.3954,39.9571,39.3257,39.8247,87955.440852169,0
+ORA.US,D,20160415,000000,39.6714,40.0557,39.4921,39.9292,89932.565575756,0
+ORA.US,D,20160418,000000,40.234,40.9212,40.1184,40.7847,107766.85314083,0
+ORA.US,D,20160419,000000,41.0177,41.0177,40.711,40.961,103825.65733581,0
+ORA.US,D,20160420,000000,40.97,41.2408,40.5736,40.5816,67034.468980181,0
+ORA.US,D,20160421,000000,40.738,40.8434,40.1951,40.6722,181215.68105158,0
+ORA.US,D,20160422,000000,40.6363,41.444,40.6363,41.219,120568.45959132,0
+ORA.US,D,20160425,000000,41.2946,41.2946,40.6164,41.0277,74306.35178781,0
+ORA.US,D,20160426,000000,41.2757,41.7746,41.2757,41.6571,78286.708519298,0
+ORA.US,D,20160427,000000,41.3593,42.0385,41.2557,41.7796,148885.82593459,0
+ORA.US,D,20160428,000000,41.6571,42.1611,41.4738,41.5815,136962.83001389,0
+ORA.US,D,20160429,000000,41.4738,41.8095,41.1622,41.4061,104758.49068687,0
+ORA.US,D,20160502,000000,41.219,41.9997,41.1711,41.7408,141085.77268277,0
+ORA.US,D,20160503,000000,41.444,41.5715,40.5137,41.1522,177352.80709951,0
+ORA.US,D,20160504,000000,40.9988,41.677,40.9988,41.4141,142279.67887695,0
+ORA.US,D,20160505,000000,42.7616,43.0594,41.7129,41.7995,209830.26878549,0
+ORA.US,D,20160506,000000,40.961,41.5815,40.1861,41.0576,194792.47302091,0
+ORA.US,D,20160509,000000,40.8733,41.1622,40.5915,41.0077,181800.08256967,0
+ORA.US,D,20160510,000000,41.0576,41.5236,40.7747,41.4738,141867.98708586,0
+ORA.US,D,20160511,000000,41.4838,41.5038,40.0637,40.5915,121586.64367955,0
+ORA.US,D,20160512,000000,40.8136,40.8136,40.3784,40.6543,93237.145294053,0
+ORA.US,D,20160513,000000,40.6543,40.701,40.1763,40.6722,118035.04888659,0
+ORA.US,D,20160516,000000,40.8047,41.0675,40.691,40.8047,133762.67943284,0
+ORA.US,D,20160517,000000,40.6811,40.6811,39.9751,40.1941,205184.17630401,0
+ORA.US,D,20160518,000000,39.8037,40.4252,39.6374,39.9014,141599.88535849,0
+ORA.US,D,20160519,000000,39.509,40.4173,39.3536,40.3874,79759.761830371,0
+ORA.US,D,20160520,000000,40.5994,40.738,40.3584,40.6623,107246.7157072,0
+ORA.US,D,20160523,000000,40.8236,41.2856,40.8136,41.0785,194840.67108427,0
+ORA.US,D,20160524,000000,41.3603,41.9738,41.3513,41.8015,186888.99475817,0
+ORA.US,D,20160525,000000,42.0016,42.0016,41.3434,41.4649,121999.33959698,0
+ORA.US,D,20160526,000000,41.6491,41.7238,41.3603,41.3693,92169.75901616,0
+ORA.US,D,20160527,000000,41.4848,41.696,41.2767,41.455,76901.014198043,0
+ORA.US,D,20160531,000000,41.4649,41.7148,41.2388,41.679,148325.52344817,0
+ORA.US,D,20160601,000000,41.3513,41.686,41.1433,41.6293,105046.67494062,0
+ORA.US,D,20160602,000000,41.3693,41.5923,40.9898,41.5735,109423.66156842,0
+ORA.US,D,20160603,000000,41.6491,41.928,41.6013,41.7238,80211.618674258,0
+ORA.US,D,20160606,000000,41.9558,42.4917,41.8891,42.3641,171702.58829827,0
+ORA.US,D,20160607,000000,42.5295,42.6809,42.4219,42.4817,103662.98887202,0
+ORA.US,D,20160608,000000,42.1172,42.6709,42.1172,42.2964,109508.00817929,0
+ORA.US,D,20160609,000000,42.0495,42.2686,41.8792,42.0306,116865.24172408,0
+ORA.US,D,20160610,000000,41.9638,41.9638,41.191,41.22,130324.55091401,0
+ORA.US,D,20160613,000000,41.0785,41.6093,40.8434,40.971,238355.48927694,0
+ORA.US,D,20160614,000000,40.8733,41.425,40.6503,41.0875,209572.20832131,0
+ORA.US,D,20160615,000000,41.1721,41.445,41.0187,41.2298,116750.77132364,0
+ORA.US,D,20160616,000000,40.738,40.8833,40.2608,40.7479,154374.38039834,0
+ORA.US,D,20160617,000000,40.6543,40.981,40.5039,40.7558,249780.43854305,0
+ORA.US,D,20160620,000000,41.5147,41.8304,41.3883,41.3972,180788.92736569,0
+ORA.US,D,20160621,000000,41.455,41.5097,41.1143,41.3046,88609.127086326,0
+ORA.US,D,20160622,000000,41.3135,41.5346,40.971,41.0287,89453.597321236,0
+ORA.US,D,20160623,000000,41.3883,41.4848,40.9212,41.425,128791.25002376,0
+ORA.US,D,20160624,000000,40.1753,40.7947,39.6981,39.8634,410431.61256616,0
+ORA.US,D,20160627,000000,39.4224,39.8536,39.2958,39.5189,205447.25739978,0
+ORA.US,D,20160628,000000,39.9651,40.9023,39.7181,40.5816,202654.78210455,0
+ORA.US,D,20160629,000000,41.0486,41.2856,40.691,41.0875,143967.61522045,0
+ORA.US,D,20160630,000000,40.8047,41.8304,40.8047,41.8205,164814.28174478,0
+ORA.US,D,20160701,000000,41.936,42.1123,41.455,41.8205,108737.84329204,0
+ORA.US,D,20160705,000000,41.5346,41.7059,41.1233,41.5825,249788.47155361,0
+ORA.US,D,20160706,000000,41.4649,41.6591,41.22,41.2767,134280.80861382,0
+ORA.US,D,20160707,000000,41.2298,41.3693,40.8236,41.3434,111403.79867097,0
+ORA.US,D,20160708,000000,41.5923,42.0594,41.4848,41.9738,149503.36362123,0
+ORA.US,D,20160711,000000,42.1839,42.1839,41.9181,41.9918,135727.75464059,0
+ORA.US,D,20160712,000000,42.2298,42.5674,41.7288,42.2028,148201.01178452,0
+ORA.US,D,20160713,000000,42.1939,42.6012,42.1172,42.5674,108415.51874339,0
+ORA.US,D,20160714,000000,42.6998,43.0444,42.6809,42.6898,155604.43514003,0
+ORA.US,D,20160715,000000,42.899,43.0154,42.6521,42.8701,136853.38024503,0
+ORA.US,D,20160718,000000,43.1877,43.369,43.0822,43.141,117627.37360078,0
+ORA.US,D,20160719,000000,43.1877,43.2437,42.6431,42.7854,76045.498573616,0
+ORA.US,D,20160720,000000,42.7655,42.9278,42.5674,42.6809,65003.121435327,0
+ORA.US,D,20160721,000000,42.5384,42.8144,42.4418,42.7655,91883.583015031,0
+ORA.US,D,20160722,000000,42.6809,43.2247,42.6809,43.1011,54825.297058343,0
+ORA.US,D,20160725,000000,43.2834,43.5074,43.1788,43.2834,116220.5926268,0
+ORA.US,D,20160726,000000,43.2934,43.5114,43.0444,43.4347,101173.75972536,0
+ORA.US,D,20160727,000000,43.4627,43.4627,42.7754,43.1211,100545.17664919,0
+ORA.US,D,20160728,000000,43.4447,43.609,43.141,43.4925,102639.7841522,0
+ORA.US,D,20160729,000000,43.609,44.084,43.146,43.618,133801.84035931,0
+ORA.US,D,20160801,000000,43.8281,44.0004,43.618,43.7684,135501.82621865,0
+ORA.US,D,20160802,000000,43.9137,43.9337,43.5114,43.7207,155857.47497261,0
+ORA.US,D,20160803,000000,44.8191,46.9264,44.6597,46.2551,391541.98823902,0
+ORA.US,D,20160804,000000,45.6048,45.8528,45.1945,45.4514,204228.2480476,0
+ORA.US,D,20160805,000000,45.5859,45.805,45.2134,45.7124,217669.48296377,0
+ORA.US,D,20160808,000000,46.1007,46.1585,45.8628,45.9494,128080.32858938,0
+ORA.US,D,20160809,000000,46.045,46.4274,45.9106,46.0261,145538.06878454,0
+ORA.US,D,20160810,000000,46.2154,46.2154,45.6646,45.7124,97620.156679761,0
+ORA.US,D,20160811,000000,45.9784,46.055,45.6447,45.6546,208875.34465541,0
+ORA.US,D,20160812,000000,45.7413,46.3717,45.5581,45.5679,95226.319533477,0
+ORA.US,D,20160815,000000,45.6248,46.2361,45.6248,45.8428,178249.49190304,0
+ORA.US,D,20160816,000000,45.7413,45.7413,45.1846,45.2025,107279.85187575,0
+ORA.US,D,20160817,000000,45.2503,45.7324,44.9336,45.6924,159520.52778705,0
+ORA.US,D,20160818,000000,45.6148,46.3228,45.5679,46.313,89253.776183606,0
+ORA.US,D,20160819,000000,46.0361,46.2461,45.6924,46.0261,146468.89388296,0
+ORA.US,D,20160822,000000,46.046,46.3617,45.8817,46.2263,110469.96119359,0
+ORA.US,D,20160823,000000,46.4194,46.781,46.4194,46.543,104386.96394856,0
+ORA.US,D,20160824,000000,46.4454,46.5151,46.1944,46.4951,109149.53508314,0
+ORA.US,D,20160825,000000,46.4104,46.9553,46.4104,46.7063,95534.586313641,0
+ORA.US,D,20160826,000000,46.8567,47.51,46.2074,46.294,96669.249054958,0
+ORA.US,D,20160829,000000,46.303,46.8865,45.9394,46.6395,101568.38136902,0
+ORA.US,D,20160830,000000,46.8089,46.8287,46.3617,46.525,101093.42961978,0
+ORA.US,D,20160831,000000,46.2561,46.4194,45.7761,46.3228,162326.05672444,0
+ORA.US,D,20160901,000000,46.1974,46.5907,46.0171,46.4374,119151.63735415,0
+ORA.US,D,20160902,000000,46.7341,47.4034,46.525,46.9353,79925.442673129,0
+ORA.US,D,20160906,000000,46.6864,47.0797,46.5907,46.9064,151331.8776495,0
+ORA.US,D,20160907,000000,46.7242,47.3377,46.6674,47.1833,104002.38356809,0
+ORA.US,D,20160908,000000,47.5677,48.9898,47.4213,48.6881,313852.73487997,0
+ORA.US,D,20160909,000000,48.2558,48.2558,46.8187,46.8287,114803.77038964,0
+ORA.US,D,20160912,000000,46.0928,47.002,45.9912,47.002,160795.76821314,0
+ORA.US,D,20160913,000000,46.2751,46.3717,45.7224,45.9294,142652.20974158,0
+ORA.US,D,20160914,000000,45.4425,45.8917,45.3151,45.6248,203439.00476028,0
+ORA.US,D,20160915,000000,45.8917,46.1684,45.8428,46.0838,156311.34006913,0
+ORA.US,D,20160916,000000,46.1207,46.7153,45.8328,46.6864,474739.87858821,0
+ORA.US,D,20160919,000000,46.553,47.1375,46.4851,47.031,125457.55064218,0
+ORA.US,D,20160920,000000,46.8865,47.285,46.8865,47.0607,99051.036685405,0
+ORA.US,D,20160921,000000,46.8487,47.4213,46.7242,47.3675,162956.64805324,0
+ORA.US,D,20160922,000000,47.3277,48.1224,47.3277,47.8815,174578.40607803,0
+ORA.US,D,20160923,000000,47.8725,48.2509,47.729,48.0178,83955.001594285,0
+ORA.US,D,20160926,000000,47.6345,47.7858,47.0509,47.0607,154718.79572601,0
+ORA.US,D,20160927,000000,47.1375,47.5867,46.8964,47.5,179280.72963342,0
+ORA.US,D,20160928,000000,47.231,47.6245,46.9154,47.6245,132260.50645849,0
+ORA.US,D,20160929,000000,46.8187,46.8287,45.5381,45.5481,367394.75850167,0
+ORA.US,D,20160930,000000,45.7024,46.6494,45.4704,46.3328,306620.01299882,0
+ORA.US,D,20161003,000000,46.4284,46.4284,45.7671,46.2561,128975.00514027,0
+ORA.US,D,20161004,000000,46.1684,46.2561,45.2354,45.3061,184734.13967597,0
+ORA.US,D,20161005,000000,45.4514,45.5281,45.1935,45.2224,171010.74526396,0
+ORA.US,D,20161006,000000,44.8081,45.4026,44.5233,45.089,238796.30073131,0
+ORA.US,D,20161007,000000,45.1178,45.5679,44.5631,44.593,207738.67366145,0
+ORA.US,D,20161010,000000,44.611,45.5769,44.601,45.4325,184787.35837093,0
+ORA.US,D,20161011,000000,45.325,45.4514,44.5133,44.6766,139109.65208551,0
+ORA.US,D,20161012,000000,44.6298,45.3061,44.6298,45.089,184403.78211678,0
+ORA.US,D,20161013,000000,44.8968,45.5859,44.8668,45.3738,159451.24307099,0
+ORA.US,D,20161014,000000,45.6347,45.7413,44.9366,44.9465,93510.267653026,0
+ORA.US,D,20161017,000000,45.1078,45.5191,45.089,45.2691,121455.10313166,0
+ORA.US,D,20161018,000000,45.9106,46.6714,45.4226,45.9584,134992.73417454,0
+ORA.US,D,20161019,000000,45.8917,46.046,45.5481,45.7324,75451.055792325,0
+ORA.US,D,20161020,000000,45.7492,45.9444,45.4325,45.6148,58743.397958006,0
+ORA.US,D,20161021,000000,45.2224,45.6148,44.7513,45.1935,77281.578073228,0
+ORA.US,D,20161024,000000,45.5381,46.0261,45.2224,45.4026,67297.550075955,0
+ORA.US,D,20161025,000000,45.3638,45.5191,45.1556,45.2603,61720.632496065,0
+ORA.US,D,20161026,000000,44.9844,45.2503,44.6378,44.6936,131668.07192984,0
+ORA.US,D,20161027,000000,44.7603,44.8569,44.4087,44.837,185022.32392974,0
+ORA.US,D,20161028,000000,44.9067,45.6825,44.7225,45.0421,103364.76335505,0
+ORA.US,D,20161031,000000,45.0043,46.2164,44.7603,46.1595,207127.16073272,0
+ORA.US,D,20161101,000000,46.1207,46.6864,45.7761,45.8817,242548.72078822,0
+ORA.US,D,20161102,000000,45.4026,45.4026,44.7603,44.7892,164065.20351025,0
+ORA.US,D,20161103,000000,45.1556,45.6048,44.9565,45.4514,130855.73373717,0
+ORA.US,D,20161104,000000,45.6148,45.8528,45.2503,45.4325,137644.63178498,0
+ORA.US,D,20161107,000000,46.1874,46.5817,45.9016,46.3917,159707.29528253,0
+ORA.US,D,20161108,000000,47.1176,47.2898,45.4026,45.4226,264557.16146449,0
+ORA.US,D,20161109,000000,44.4765,45.4614,43.8341,45.0521,250233.29951326,0
+ORA.US,D,20161110,000000,44.0363,44.601,43.3551,44.0363,222883.91094224,0
+ORA.US,D,20161111,000000,44.091,44.8768,44.091,44.6667,230919.9338792,0
+ORA.US,D,20161114,000000,44.6478,44.9366,44.3798,44.7603,165400.69151552,0
+ORA.US,D,20161115,000000,44.6667,45.0421,44.601,44.7693,149283.45995721,0
+ORA.US,D,20161116,000000,44.3898,44.6936,43.7097,44.1877,123248.47273873,0
+ORA.US,D,20161117,000000,44.602,45.0053,44.2096,44.4287,205282.58068334,0
+ORA.US,D,20161118,000000,44.4566,45.1478,44.4566,44.9953,138796.36467374,0
+ORA.US,D,20161121,000000,44.9854,45.3748,44.9675,45.0531,98466.63516731,0
+ORA.US,D,20161122,000000,44.9475,46.1904,44.9176,46.0391,117990.86732853,0
+ORA.US,D,20161123,000000,45.7781,46.5668,45.7144,46.1904,99944.709109983,0
+ORA.US,D,20161125,000000,46.1904,46.5847,46.0101,46.4224,55159.671122819,0
+ORA.US,D,20161128,000000,46.3447,47.1584,46.3447,46.756,129199.92943589,0
+ORA.US,D,20161129,000000,46.8806,47.0747,46.5668,46.8029,102987.21185883,0
+ORA.US,D,20161130,000000,46.6534,46.6534,45.5601,45.8458,140294.52114282,0
+ORA.US,D,20161201,000000,45.6755,45.7433,44.4765,44.828,133173.25728315,0
+ORA.US,D,20161202,000000,45.0153,45.8358,45.0153,45.3658,102268.25741389,0
+ORA.US,D,20161205,000000,45.7144,46.1237,45.4923,46.0201,139014.26008513,0
+ORA.US,D,20161206,000000,46.1047,46.2681,45.4345,45.9902,120642.76493898,0
+ORA.US,D,20161207,000000,45.8847,47.1684,45.8847,47.0657,134800.94604746,0
+ORA.US,D,20161208,000000,46.9004,47.725,46.6237,47.6573,158982.31607968,0
+ORA.US,D,20161209,000000,47.8018,48.2151,46.8944,48.0896,170173.30391329,0
+ORA.US,D,20161212,000000,48.0626,48.8544,47.995,48.5885,108016.88059445,0
+ORA.US,D,20161213,000000,48.6463,49.699,48.6463,49.3931,204826.70733417,0
+ORA.US,D,20161214,000000,49.0754,49.46,48.4631,48.473,140709.22531287,0
+ORA.US,D,20161215,000000,48.1085,48.9431,47.5817,48.8076,179575.94277142,0
+ORA.US,D,20161216,000000,48.9431,49.5177,48.8176,48.9431,407255.56101678,0
+ORA.US,D,20161219,000000,49.4878,50.6868,49.3284,50.2954,350699.1501832,0
+ORA.US,D,20161220,000000,50.2267,50.7645,50.0843,50.3144,288905.21646579,0
+ORA.US,D,20161221,000000,50.2177,50.5126,50.16,50.17,224323.82808476,0
+ORA.US,D,20161222,000000,49.919,50.4847,49.8722,50.2954,162033.8559654,0
+ORA.US,D,20161223,000000,50.3233,50.8043,49.8811,50.5325,192266.09120042,0
+ORA.US,D,20161227,000000,50.8043,51.5881,50.637,51.2136,160965.46556118,0
+ORA.US,D,20161228,000000,51.4566,51.5314,50.8143,51.0882,123825.84537259,0
+ORA.US,D,20161229,000000,51.3292,51.5781,51.1838,51.4846,135132.30773298,0
+ORA.US,D,20161230,000000,51.6538,51.6538,51.0882,51.3989,139571.55019259,0
+ORA.US,D,20170103,000000,51.2725,51.2903,50.4369,50.7357,176735.26941285,0
+ORA.US,D,20170104,000000,50.6868,51.1838,50.647,51.0783,131823.7115094,0
+ORA.US,D,20170105,000000,50.6968,50.7357,50.0943,50.381,91202.785370241,0
+ORA.US,D,20170106,000000,50.5803,50.6182,50.1222,50.408,192332.36353752,0
+ORA.US,D,20170109,000000,50.151,50.2267,49.3085,49.4977,188989.62701907,0
+ORA.US,D,20170110,000000,49.4977,50.5126,49.4977,50.3732,230863.70280528,0
+ORA.US,D,20170111,000000,51.0783,51.136,50.2177,50.677,272182.49673667,0
+ORA.US,D,20170112,000000,50.8043,50.9548,50.0306,50.381,242369.98630331,0
+ORA.US,D,20170113,000000,50.7456,50.91,50.423,50.7655,92517.186722792,0
+ORA.US,D,20170117,000000,51.2136,51.7604,50.7855,51.7216,217231.68388836,0
+ORA.US,D,20170118,000000,51.9526,52.1927,51.5851,51.6828,206700.40704683,0
+ORA.US,D,20170119,000000,51.1171,51.2336,50.5036,50.6102,112129.78200014,0
+ORA.US,D,20170120,000000,50.5126,50.9388,50.2666,50.7357,101294.25488374,0
+ORA.US,D,20170123,000000,50.7954,50.9747,50.2127,50.7068,95295.60424954,0
+ORA.US,D,20170124,000000,50.891,51.6141,50.891,51.2635,106262.67191385,0
+ORA.US,D,20170125,000000,51.7216,51.8471,51.2336,51.5881,115156.21872788,0
+ORA.US,D,20170126,000000,51.4945,51.8759,51.4368,51.8561,126335.15704565,0
+ORA.US,D,20170127,000000,52.0502,52.0502,51.4566,51.7794,101883.67703342,0
+ORA.US,D,20170130,000000,51.2814,51.4368,50.637,51.2635,151218.41137537,0
+ORA.US,D,20170131,000000,51.6927,51.9337,51.2814,51.4756,228669.68679663,0
+ORA.US,D,20170201,000000,51.5403,51.8281,51.0503,51.2535,89773.913617236,0
+ORA.US,D,20170202,000000,51.0125,51.5314,50.8711,51.4368,103480.23788181,0
+ORA.US,D,20170203,000000,51.7305,52.3948,51.5045,52.0502,143873.22734639,0
+ORA.US,D,20170206,000000,51.7983,52.0951,51.5503,51.7883,146533.15796742,0
+ORA.US,D,20170207,000000,51.8081,52.1827,51.6728,51.7704,140349.7480904,0
+ORA.US,D,20170208,000000,51.2136,51.629,50.7954,51.5781,275183.83030641,0
+ORA.US,D,20170209,000000,51.7704,52.115,51.6101,52.0861,137770.14757496,0
+ORA.US,D,20170210,000000,52.2116,52.9386,51.9626,52.6986,182260.97655044,0
+ORA.US,D,20170213,000000,52.9964,53.3827,52.5571,53.3727,160941.36652951,0
+ORA.US,D,20170214,000000,53.333,53.333,52.4984,53.2064,143211.50810168,0
+ORA.US,D,20170215,000000,52.9386,53.8318,52.6897,53.4405,188421.2915221,0
+ORA.US,D,20170216,000000,53.294,54.1675,53.1885,54.1476,179577.95102407,0
+ORA.US,D,20170217,000000,54.4264,54.5868,53.6875,54.1963,246914.66202649,0
+ORA.US,D,20170221,000000,54.1476,55.0121,53.9853,54.8676,185556.51913185,0
+ORA.US,D,20170222,000000,54.7621,55.0209,54.3109,54.772,171457.58147625,0
+ORA.US,D,20170223,000000,54.6634,54.8775,54.292,54.6734,179690.41317188,0
+ORA.US,D,20170224,000000,54.541,55.4721,54.4165,55.2011,130832.63883181,0
+ORA.US,D,20170227,000000,55.2011,55.2011,54.1963,54.4165,159911.13292545,0
+ORA.US,D,20170228,000000,53.075,53.6675,52.4784,52.846,285718.11952691,0
+ORA.US,D,20170301,000000,54.1476,57.1542,53.7552,56.7657,517966.51252713,0
+ORA.US,D,20170302,000000,56.6174,56.9868,55.4801,55.6124,308478.65081668,0
+ORA.US,D,20170303,000000,55.749,56.2767,54.6734,55.5388,238203.86620266,0
+ORA.US,D,20170306,000000,55.9113,56.007,55.3167,55.4801,150861.94653186,0
+ORA.US,D,20170307,000000,55.6921,55.8447,55.3546,55.4034,162791.97133681,0
+ORA.US,D,20170308,000000,55.4034,55.6036,54.8815,55.268,166327.50010865,0
+ORA.US,D,20170309,000000,54.8676,55.0408,54.282,54.4264,143584.03896632,0
+ORA.US,D,20170310,000000,54.4752,55.2111,54.4752,54.9921,185181.98001459,0
+ORA.US,D,20170313,000000,55.1454,55.1734,54.6824,54.8088,155123.45863288,0
+ORA.US,D,20170314,000000,54.7611,54.8188,53.7223,54.6824,243705.47430857,0
+ORA.US,D,20170315,000000,54.9921,57.201,54.9921,56.5387,601971.7204374,0
+ORA.US,D,20170316,000000,56.8673,56.8673,55.501,55.5757,344722.59032804,0
+ORA.US,D,20170317,000000,55.9511,56.222,55.6941,55.751,269443.2401364,0
+ORA.US,D,20170320,000000,55.8097,55.9044,55.2789,55.5488,145780.06322761,0
+ORA.US,D,20170321,000000,55.5957,55.8804,54.3178,54.3258,240750.33054955,0
+ORA.US,D,20170322,000000,54.1247,54.6624,53.9335,54.1346,264964.83675032,0
+ORA.US,D,20170323,000000,53.9145,54.4045,53.6237,53.9533,264341.27430574,0
+ORA.US,D,20170324,000000,54.3458,54.9244,54.0858,54.4643,177736.38335364,0
+ORA.US,D,20170327,000000,54.3656,54.9731,53.7592,54.8288,205445.24914714,0
+ORA.US,D,20170328,000000,55.0408,55.1824,54.6824,55.1156,175642.77997696,0
+ORA.US,D,20170329,000000,54.9921,55.1824,54.5121,54.8855,140473.25562773,0
+ORA.US,D,20170330,000000,54.8676,55.0309,54.4145,54.9144,152794.88969737,0
+ORA.US,D,20170331,000000,54.6624,55.269,54.6624,54.8775,198554.93434102,0
+ORA.US,D,20170403,000000,55.0408,55.5957,54.5958,55.4343,243378.12912833,0
+ORA.US,D,20170404,000000,55.3556,55.5957,55.1923,55.4531,191040.052964,0
+ORA.US,D,20170405,000000,55.8297,56.4252,55.3277,55.4921,270248.54944484,0
+ORA.US,D,20170406,000000,55.9331,56.731,55.0777,56.2021,361726.46542668,0
+ORA.US,D,20170407,000000,56.1732,56.1732,55.2021,55.2221,194207.0673765,0
+ORA.US,D,20170410,000000,55.761,55.761,55.0209,55.2121,89856.251975456,0
+ORA.US,D,20170411,000000,55.0408,56.1444,54.9921,55.991,172984.85760859,0
+ORA.US,D,20170412,000000,56.3873,56.974,55.6055,55.8754,218251.87622924,0
+ORA.US,D,20170413,000000,55.7121,55.7121,54.9374,55.0309,153100.14409858,0
+ORA.US,D,20170417,000000,55.1644,55.751,54.9154,55.731,86720.365478877,0
+ORA.US,D,20170418,000000,55.1355,55.6144,54.9493,55.3457,125622.22735863,0
+ORA.US,D,20170419,000000,55.5488,55.7121,54.9821,55.1734,119689.84906155,0
+ORA.US,D,20170420,000000,54.9921,55.4441,54.6555,55.259,138238.07043996,0
+ORA.US,D,20170421,000000,55.1824,55.7798,54.6047,55.5209,159885.02564114,0
+ORA.US,D,20170424,000000,56.5197,56.974,56.0945,56.472,176123.75648412,0
+ORA.US,D,20170425,000000,56.6612,57.1611,56.491,56.8096,183813.35584078,0
+ORA.US,D,20170426,000000,56.701,57.6163,56.6224,57.1611,148212.05717403,0
+ORA.US,D,20170427,000000,56.965,57.5316,56.701,56.8962,135662.4864298,0
+ORA.US,D,20170428,000000,56.965,57.1363,56.5855,56.7807,139103.62732758,0
+ORA.US,D,20170501,000000,56.8673,56.8673,56.3674,56.701,107787.93979354,0
+ORA.US,D,20170502,000000,56.7508,59.1141,56.3873,57.6591,486962.10415222,0
+ORA.US,D,20170503,000000,57.6591,57.7278,56.6612,56.8673,165488.05050534,0
+ORA.US,D,20170504,000000,57.1611,57.1611,55.1464,55.751,375479.9836283,0
+ORA.US,D,20170505,000000,55.761,56.0477,55.501,55.8674,220119.55118396,0
+ORA.US,D,20170508,000000,54.7113,55.2491,54.1943,55.2401,579056.55369439,0
+ORA.US,D,20170509,000000,56.4252,58.0774,55.0857,55.4531,673989.6683425,0
+ORA.US,D,20170510,000000,55.269,55.2789,54.4543,55.1554,312852.62506551,0
+ORA.US,D,20170511,000000,55.1355,55.6344,55.0488,55.4044,249127.75643522,0
+ORA.US,D,20170512,000000,55.3655,55.9411,54.6913,54.8388,136207.72702143,0
+ORA.US,D,20170515,000000,54.5958,55.4531,54.5021,54.7113,191748.96614576,0
+ORA.US,D,20170516,000000,54.7988,55.0688,54.4643,54.5758,152749.70401298,0
+ORA.US,D,20170517,000000,54.3178,54.7511,53.575,54.2233,284311.33855293,0
+ORA.US,D,20170518,000000,54.3856,54.6834,53.8328,54.4643,217268.83656219,0
+ORA.US,D,20170519,000000,54.5499,55.0768,54.3128,54.8098,137960.93157571,0
+ORA.US,D,20170522,000000,54.8955,55.5328,54.8785,55.4451,175215.02216475,0
+ORA.US,D,20170523,000000,55.5687,56.446,55.4551,55.763,189158.3202408,0
+ORA.US,D,20170524,000000,55.5687,56.1812,55.5687,55.9641,101856.56562279,0
+ORA.US,D,20170525,000000,55.9361,56.2549,55.6664,56.0218,111922.93197828,0
+ORA.US,D,20170526,000000,57.8413,58.1301,56.6552,57.2637,288091.87414679,0
+ORA.US,D,20170530,000000,57.195,57.5266,56.7847,57.2836,174341.43226657,0
+ORA.US,D,20170531,000000,57.3135,57.5535,56.93,57.3035,339433.85700191,0
+ORA.US,D,20170601,000000,57.3812,57.6741,56.3415,57.44,166269.2607821,0
+ORA.US,D,20170602,000000,57.6551,58.2088,57.3902,57.7029,166510.25109883,0
+ORA.US,D,20170605,000000,57.3812,57.6381,56.2827,56.456,232222.28571592,0
+ORA.US,D,20170606,000000,56.1274,56.95,55.7231,56.5964,211548.32891858,0
+ORA.US,D,20170607,000000,57.2836,57.8811,56.8524,57.5266,306714.40087288,0
+ORA.US,D,20170608,000000,57.7626,58.17,57.0974,58.1411,217179.46931974,0
+ORA.US,D,20170609,000000,58.2287,58.7277,57.8921,58.409,218522.99033556,0
+ORA.US,D,20170612,000000,58.2556,58.409,57.7925,58.3304,129510.2044687,0
+ORA.US,D,20170613,000000,58.5544,59.0434,58.3492,58.9587,141175.13992523,0
+ORA.US,D,20170614,000000,59.0054,59.0054,58.3304,58.5834,124817.9221765,0
+ORA.US,D,20170615,000000,57.9987,58.7087,57.8711,58.5634,105142.066941,0
+ORA.US,D,20170616,000000,57.3135,58.6699,55.503,58.4687,341679.08345288,0
+ORA.US,D,20170619,000000,58.9587,59.1011,58.1501,58.17,132390.03875374,0
+ORA.US,D,20170620,000000,58.1221,58.3304,57.5864,57.9688,123508.54145556,0
+ORA.US,D,20170621,000000,57.9011,58.0455,57.2248,57.3424,146092.34651304,0
+ORA.US,D,20170622,000000,57.3812,58.0186,57.3513,57.4201,85389.898105208,0
+ORA.US,D,20170623,000000,57.45,57.7925,57.2198,57.6292,216409.30443249,0
+ORA.US,D,20170626,000000,57.8911,58.17,57.5675,57.7626,107027.8161695,0
+ORA.US,D,20170627,000000,57.8811,58.1121,57.1751,57.1751,187817.81160393,0
+ORA.US,D,20170628,000000,57.5266,57.9588,57.3812,57.4898,111862.68439909,0
+ORA.US,D,20170629,000000,57.4698,57.4698,56.3804,56.8036,140507.3959226,0
+ORA.US,D,20170630,000000,56.7349,56.9968,56.1762,56.4939,138077.4102288,0
+ORA.US,D,20170703,000000,56.7448,56.7847,56.3504,56.5227,57636.850753641,0
+ORA.US,D,20170705,000000,56.3993,56.4272,55.4931,55.6164,218957.77703202,0
+ORA.US,D,20170706,000000,54.8785,55.5468,54.6734,54.8298,212440.99721684,0
+ORA.US,D,20170707,000000,54.9741,55.4264,54.9543,55.3377,147888.72849908,0
+ORA.US,D,20170710,000000,54.9054,54.9054,53.6227,53.9723,244295.90058458,0
+ORA.US,D,20170711,000000,53.9434,54.2601,53.4156,53.7413,128980.02577187,0
+ORA.US,D,20170712,000000,55.0031,55.3874,54.4921,54.8865,176482.22958027,0
+ORA.US,D,20170713,000000,54.7819,55.0219,54.5021,54.8298,141142.00375667,0
+ORA.US,D,20170714,000000,55.0768,55.8397,55.0768,55.6164,143439.44477627,0
+ORA.US,D,20170717,000000,55.6164,55.9541,55.4164,55.8594,139581.59145579,0
+ORA.US,D,20170718,000000,55.7141,56.0877,55.4451,55.8964,162518.84897784,0
+ORA.US,D,20170719,000000,55.9263,56.3704,55.9263,56.235,104206.22121101,0
+ORA.US,D,20170720,000000,56.2927,56.456,56.0079,56.2927,151378.06746021,0
+ORA.US,D,20170721,000000,57.1452,57.1452,56.3217,56.5964,159321.71077576,0
+ORA.US,D,20170724,000000,56.456,56.5696,55.8117,56.245,138106.52989207,0
+ORA.US,D,20170725,000000,56.5607,56.9102,56.2549,56.725,128006.02324172,0
+ORA.US,D,20170726,000000,56.475,57.4798,56.3704,56.959,158932.10976368,0
+ORA.US,D,20170727,000000,56.7647,56.8255,56.1374,56.3217,124956.49160863,0
+ORA.US,D,20170728,000000,55.8117,56.969,55.8117,56.8325,134957.58975334,0
+ORA.US,D,20170731,000000,57.1751,57.5715,56.8425,57.0885,96795.768971247,0
+ORA.US,D,20170801,000000,57.3613,58.1789,57.3225,57.9111,136222.78891622,0
+ORA.US,D,20170802,000000,58.1988,58.5444,57.6113,58.2924,157074.47607215,0
+ORA.US,D,20170803,000000,57.9399,58.0275,55.1066,55.4931,270442.34582456,0
+ORA.US,D,20170804,000000,55.3477,55.9361,54.6336,55.8117,204873.9012712,0
+ORA.US,D,20170807,000000,55.5977,56.6453,55.5877,55.8594,228889.59046066,0
+ORA.US,D,20170808,000000,56.2737,56.4083,55.2281,55.3297,173326.2605573,0
+ORA.US,D,20170809,000000,55.6075,56.004,55.2998,55.5229,144028.86692596,0
+ORA.US,D,20170810,000000,54.4443,55.1464,53.9335,54.5499,228886.5780817,0
+ORA.US,D,20170811,000000,54.058,54.5121,53.084,54.1137,153503.80287912,0
+ORA.US,D,20170814,000000,54.9453,55.6971,54.6923,55.0141,169905.20218592,0
+ORA.US,D,20170815,000000,55.3884,55.4074,54.1038,54.4145,154438.64448281,0
+ORA.US,D,20170816,000000,54.4732,54.6535,54.049,54.5121,139662.92568769,0
+ORA.US,D,20170817,000000,54.8865,55.0688,53.6127,53.6127,212167.87485786,0
+ORA.US,D,20170818,000000,53.3647,53.9036,53.2074,53.7103,232269.47965293,0
+ORA.US,D,20170821,000000,54.0201,54.3128,53.5928,54.1336,193171.81314084,0
+ORA.US,D,20170822,000000,54.4244,54.4831,53.573,54.3856,194596.66838856,0
+ORA.US,D,20170823,000000,54.2233,54.3558,53.826,54.0012,157984.21451785,0
+ORA.US,D,20170824,000000,53.8837,54.0669,53.6028,53.787,148286.3625217,0
+ORA.US,D,20170825,000000,53.9613,54.1137,53.5082,53.565,139410.88998143,0
+ORA.US,D,20170828,000000,53.6127,54.28,53.3847,54.1933,195351.77138101,0
+ORA.US,D,20170829,000000,53.548,54.6057,53.5132,54.3656,193375.65078375,0
+ORA.US,D,20170830,000000,54.3756,55.0329,54.3089,54.7421,180803.98926048,0
+ORA.US,D,20170831,000000,54.7909,55.5797,54.4831,55.3784,213421.02450492,0
+ORA.US,D,20170901,000000,55.494,55.6484,54.9601,55.3108,134401.30377219,0
+ORA.US,D,20170905,000000,55.2719,55.9381,55.2141,55.8417,213389.896589,0
+ORA.US,D,20170906,000000,55.996,56.005,55.5238,55.5238,289319.92063585,0
+ORA.US,D,20170907,000000,55.5607,55.5607,54.4344,55.1374,198083.99909706,0
+ORA.US,D,20170908,000000,54.9354,55.7937,54.8298,55.4372,219639.57880313,0
+ORA.US,D,20170911,000000,55.6881,55.6881,55.0428,55.5797,107151.32370683,0
+ORA.US,D,20170912,000000,54.9553,55.2808,54.8427,55.0041,149680.08985351,0
+ORA.US,D,20170913,000000,54.8397,56.1981,54.7321,55.4851,282882.46679993,0
+ORA.US,D,20170914,000000,55.3008,55.8514,55.0141,55.6384,123886.09295177,0
+ORA.US,D,20170915,000000,55.765,56.0797,54.9651,55.5897,312262.19878949,0
+ORA.US,D,20170918,000000,55.6971,56.6782,55.504,56.005,216930.44599244,0
+ORA.US,D,20170919,000000,56.1782,57.1392,56.0337,56.4401,220073.36137325,0
+ORA.US,D,20170920,000000,56.5994,56.8165,56.227,56.3534,213423.03275755,0
+ORA.US,D,20170921,000000,56.3834,56.688,55.6095,55.7071,135063.02301692,0
+ORA.US,D,20170922,000000,55.6684,55.9084,55.5338,55.6095,149109.7461039,0
+ORA.US,D,20170925,000000,55.2908,55.755,55.1176,55.504,203654.89191903,0
+ORA.US,D,20170926,000000,55.6783,56.0427,55.1943,55.8714,257494.13693138,0
+ORA.US,D,20170927,000000,56.237,57.3653,56.217,56.973,355344.23853836,0
+ORA.US,D,20170928,000000,58.1082,61.2771,57.9838,61.1348,765583.05885113,0
+ORA.US,D,20170929,000000,61.076,61.1348,58.5892,58.8581,335976.65008302,0
+ORA.US,D,20171002,000000,59.372,59.5344,58.5892,58.8681,248403.78135868,0
+ORA.US,D,20171003,000000,59.5144,59.5732,58.2874,58.6181,229386.63298894,0
+ORA.US,D,20171004,000000,58.5892,58.9647,58.2974,58.4548,136607.36929669,0
+ORA.US,D,20171005,000000,58.4548,58.7337,58.0415,58.2676,115656.27363512,0
+ORA.US,D,20171006,000000,58.2337,58.4847,57.9738,58.415,114242.4637769,0
+ORA.US,D,20171009,000000,58.6948,59.3521,58.666,59.2534,149221.20412539,0
+ORA.US,D,20171010,000000,59.4587,60.2653,59.4387,59.7435,202269.19759778,0
+ORA.US,D,20171011,000000,59.7724,60.2145,59.4397,59.5921,114257.5256717,0
+ORA.US,D,20171012,000000,59.639,60.1787,59.4955,59.8122,100415.64435394,0
+ORA.US,D,20171013,000000,60.0552,60.7015,59.862,60.4008,145371.38381547,0
+ORA.US,D,20171016,000000,60.7374,61.3947,60.604,60.9615,181004.81452443,0
+ORA.US,D,20171017,000000,60.9216,61.8867,60.8241,61.1935,131162.99639101,0
+ORA.US,D,20171018,000000,62.1754,62.8795,62.049,62.531,169617.01793215,0
+ORA.US,D,20171019,000000,62.1854,62.4832,61.7044,62.1267,131662.04717192,0
+ORA.US,D,20171020,000000,62.3985,62.8207,62.2223,62.6097,108645.46367061,0
+ORA.US,D,20171023,000000,62.7152,62.7152,62.3307,62.5499,113981.39093376,0
+ORA.US,D,20171024,000000,62.7152,62.8407,62.3507,62.7152,148052.4010892,0
+ORA.US,D,20171025,000000,62.541,62.5599,61.5769,61.6447,154078.16313401,0
+ORA.US,D,20171026,000000,61.8967,62.3787,61.7901,61.9803,121701.11408,0
+ORA.US,D,20171027,000000,61.9254,63.1663,61.8288,63.1584,127350.32875492,0
+ORA.US,D,20171030,000000,62.7929,62.8019,61.4424,62.049,142736.55635245,0
+ORA.US,D,20171031,000000,61.9901,63.1863,61.9803,62.5997,172230.75874245,0
+ORA.US,D,20171101,000000,63.1863,63.4113,61.8967,61.9334,140492.3340278,0
+ORA.US,D,20171102,000000,62.5697,63.5428,62.2621,62.4643,118986.96063772,0
+ORA.US,D,20171103,000000,62.4742,63.0518,61.8967,62.4354,117531.9816004,0
+ORA.US,D,20171106,000000,62.522,63.1484,62.1954,62.7152,97149.221435799,0
+ORA.US,D,20171107,000000,62.5697,63.4213,62.5697,63.1007,182565.22682532,0
+ORA.US,D,20171108,000000,59.9497,63.1146,59.6877,61.076,403301.31156961,0
+ORA.US,D,20171109,000000,60.585,61.9254,59.7724,61.4235,308043.86412022,0
+ORA.US,D,20171110,000000,61.6267,61.6944,60.7871,60.9615,113298.58503634,0
+ORA.US,D,20171113,000000,60.102,60.4983,59.5732,60.0273,180585.08972277,0
+ORA.US,D,20171114,000000,60.0173,61.1636,60.0173,61.0481,142136.08881322,0
+ORA.US,D,20171115,000000,60.7015,61.2971,60.7015,60.9415,197129.07496697,0
+ORA.US,D,20171116,000000,61.0581,62.0689,60.9266,61.4325,125204.51080961,0
+ORA.US,D,20171117,000000,61.2503,61.4903,60.7673,60.7673,107199.52177017,0
+ORA.US,D,20171120,000000,60.7573,61.0202,60.4466,60.7772,98073.017649969,0
+ORA.US,D,20171121,000000,60.8538,61.0581,60.4695,60.6228,137695.8422273,0
+ORA.US,D,20171122,000000,60.6228,61.6804,60.585,61.1935,159746.45620901,0
+ORA.US,D,20171124,000000,61.3269,62.1574,61.3269,61.8697,61208.528072992,0
+ORA.US,D,20171127,000000,62.293,62.6883,62.1774,62.3228,137811.31675407,0
+ORA.US,D,20171128,000000,62.4284,62.9303,62.3727,62.7381,143481.61808169,0
+ORA.US,D,20171129,000000,62.6594,63.51,62.6067,62.9503,158111.73856045,0
+ORA.US,D,20171130,000000,63.4522,64.1553,63.239,63.2789,182006.93259154,0
+ORA.US,D,20171201,000000,63.269,63.3855,61.4913,62.2641,218582.23378843,0
+ORA.US,D,20171204,000000,62.4663,62.524,61.1746,61.1935,151628.09491382,0
+ORA.US,D,20171205,000000,61.3658,61.4724,60.6128,60.7961,126274.90946646,0
+ORA.US,D,20171206,000000,60.8041,61.3269,60.6716,60.7573,105056.71620382,0
+ORA.US,D,20171207,000000,60.6328,61.2124,60.5751,61.0681,133618.08524279,0
+ORA.US,D,20171208,000000,61.2513,61.5301,60.5751,60.6627,132842.89972394,0
+ORA.US,D,20171211,000000,60.7105,61.076,60.2365,60.5561,168908.10475041,0
+ORA.US,D,20171212,000000,60.6228,60.9028,60.2942,60.3042,165076.35871424,0
+ORA.US,D,20171213,000000,60.5661,61.3359,60.2365,60.7195,253558.96588427,0
+ORA.US,D,20171214,000000,60.5751,60.5751,59.0861,59.3212,236091.18442591,0
+ORA.US,D,20171215,000000,59.3312,59.9974,59.3212,59.7624,356633.53673292,0
+ORA.US,D,20171218,000000,60.11,60.9415,59.8899,60.8828,199230.71135421,0
+ORA.US,D,20171219,000000,60.8928,61.1248,60.4108,60.6916,260191.22022622,0
+ORA.US,D,20171220,000000,61.2881,61.5978,60.8728,61.0859,178879.07910552,0
+ORA.US,D,20171221,000000,61.5301,62.524,61.3957,61.6556,242279.61493453,0
+ORA.US,D,20171222,000000,61.7254,61.7721,61.2881,61.5978,146101.38364992,0
+ORA.US,D,20171226,000000,61.9274,62.2054,61.6755,61.8209,113789.60280669,0
+ORA.US,D,20171227,000000,62.2143,62.4663,61.7531,62.293,174862.57382652,0
+ORA.US,D,20171228,000000,62.3807,62.4851,61.6367,61.9921,122262.42069274,0
+ORA.US,D,20171229,000000,62.1387,62.1427,61.6556,61.7441,122787.57875797,0
+ORA.US,D,20180102,000000,62.2054,62.543,61.9921,62.4663,179519.71169752,0
+ORA.US,D,20180103,000000,62.3327,62.4762,61.4724,61.9075,146211.8375451,0
+ORA.US,D,20180104,000000,62.1387,63.3755,62.0927,62.524,191647.54938746,0
+ORA.US,D,20180105,000000,62.8537,63.1136,62.3577,62.7959,178246.47952408,0
+ORA.US,D,20180108,000000,62.2641,63.239,62.0221,62.987,185381.80115222,0
+ORA.US,D,20180109,000000,63.731,64.0038,63.259,63.3277,264406.54251654,0
+ORA.US,D,20180110,000000,63.51,63.6235,62.776,63.1215,152921.40961366,0
+ORA.US,D,20180111,000000,63.3277,63.5368,62.8237,63.4522,169602.96016367,0
+ORA.US,D,20180112,000000,63.4243,63.7808,63.1315,63.7808,167335.64293367,0
+ORA.US,D,20180116,000000,63.5468,64.0198,63.1793,63.2988,244033.82361513,0
+ORA.US,D,20180117,000000,63.3088,64.6194,63.1943,64.5517,236338.19950056,0
+ORA.US,D,20180118,000000,64.1284,64.5517,63.8088,63.8366,140819.67920804,0
+ORA.US,D,20180119,000000,63.7708,64.3395,63.5836,64.2718,145391.46634186,0
+ORA.US,D,20180122,000000,63.9252,64.1841,63.6035,63.994,116016.7549839,0
+ORA.US,D,20180123,000000,63.8764,64.2618,63.741,64.0696,139387.79507607,0
+ORA.US,D,20180124,000000,65.208,65.2557,63.9252,64.6591,232984.4175926,0
+ORA.US,D,20180125,000000,65.7187,66.8491,65.4987,66.638,195856.84691984,0
+ORA.US,D,20180126,000000,66.8671,67.2087,66.1839,67.129,135016.8332062,0
+ORA.US,D,20180129,000000,67.2854,68.1817,67.1001,67.4078,136968.85477179,0
+ORA.US,D,20180130,000000,67.139,67.7096,67.1001,67.2943,140478.27625933,0
+ORA.US,D,20180131,000000,68.1418,68.2304,67.5621,67.6518,151474.46358691,0
+ORA.US,D,20180201,000000,67.3521,67.6997,66.668,66.9746,151221.42375433,0
+ORA.US,D,20180202,000000,66.897,66.9548,65.5267,65.6521,172334.18375339,0
+ORA.US,D,20180205,000000,65.3743,65.6033,63.026,63.026,212927.99848191,0
+ORA.US,D,20180206,000000,64.1643,64.1841,62.0311,63.4043,539158.59850544,0
+ORA.US,D,20180207,000000,63.0359,63.7211,62.6365,63.4432,505794.49327912,0
+ORA.US,D,20180208,000000,63.741,63.994,62.5619,62.6117,291306.0824963,0
+ORA.US,D,20180209,000000,62.7083,63.1843,61.3488,62.8725,266492.11288265,0
+ORA.US,D,20180212,000000,62.8725,62.8725,61.5491,62.2441,182703.79625745,0
+ORA.US,D,20180213,000000,61.4534,62.3129,61.0301,62.0221,188269.66844782,0
+ORA.US,D,20180214,000000,61.8697,62.543,61.6177,62.0808,188204.40023704,0
+ORA.US,D,20180215,000000,62.4762,62.4941,61.568,62.4762,191856.40766197,0
+ORA.US,D,20180216,000000,62.4204,63.0747,62.274,62.7182,207462.53892352,0
+ORA.US,D,20180220,000000,62.3905,62.9403,62.3905,62.3905,217900.43201732,0
+ORA.US,D,20180221,000000,62.1674,63.2192,61.801,61.8977,229464.95484187,0
+ORA.US,D,20180222,000000,60.9515,61.6954,60.362,60.6716,314027.45285961,0
+ORA.US,D,20180223,000000,61.0481,61.1058,60.4605,61.0103,233343.89481507,0
+ORA.US,D,20180226,000000,60.8041,61.568,60.0642,61.2611,203341.60450726,0
+ORA.US,D,20180227,000000,61.7441,61.7631,60.4505,60.6528,214648.06686765,0
+ORA.US,D,20180228,000000,61.5301,61.7631,60.3718,60.4108,243211.44415925,0
+ORA.US,D,20180301,000000,58.8104,58.8104,55.517,55.6514,769863.64935222,0
+ORA.US,D,20180302,000000,54.059,54.8706,53.1019,54.7341,577057.33819177,0
+ORA.US,D,20180305,000000,54.5888,55.5927,53.3847,54.0858,866710.62876577,0
+ORA.US,D,20180306,000000,54.04,54.04,52.3021,53.3847,643240.30805281,0
+ORA.US,D,20180307,000000,53.3647,53.7113,52.4555,52.591,361751.56858468,0
+ORA.US,D,20180308,000000,52.6966,53.0262,51.8968,52.6966,400144.33842032,0
+ORA.US,D,20180309,000000,52.7554,53.084,52.591,53.0063,173984.96742306,0
+ORA.US,D,20180312,000000,52.7454,53.584,51.8978,53.2762,320321.31663179,0
+ORA.US,D,20180313,000000,53.4923,54.1286,52.9664,53.2264,389045.73020812,0
+ORA.US,D,20180314,000000,53.4047,53.6147,52.9764,53.2363,190085.12883392,0
+ORA.US,D,20180315,000000,53.2463,53.4435,52.5791,52.6937,147314.36824417,0
+ORA.US,D,20180316,000000,52.4327,53.0551,51.8121,52.5601,468621.73692198,0
+ORA.US,D,20180319,000000,52.5401,53.6347,52.5164,53.5849,353792.86337435,0
+ORA.US,D,20180320,000000,53.819,54.4115,53.819,54.3428,269114.89082983,0
+ORA.US,D,20180321,000000,54.8088,55.6514,54.6136,55.0887,282717.79008349,0
+ORA.US,D,20180322,000000,54.6614,55.6214,54.4314,54.7401,186654.02919935,0
+ORA.US,D,20180323,000000,54.5648,55.0329,53.8288,53.8588,229270.15433585,0
+ORA.US,D,20180326,000000,54.061,54.8676,53.7532,54.7701,160702.3844654,0
+ORA.US,D,20180327,000000,55.2928,56.3465,55.264,55.3994,272914.50482377,0
+ORA.US,D,20180328,000000,55.9034,56.244,54.8855,55.4094,258870.79411575,0
+ORA.US,D,20180329,000000,55.4294,55.7778,54.5469,54.6515,276610.69380677,0
+ORA.US,D,20180402,000000,54.5848,54.9543,54.0052,54.3528,205144.01125122,0
+ORA.US,D,20180403,000000,54.5648,55.5458,54.4991,55.2739,196200.25812121,0
+ORA.US,D,20180404,000000,54.2372,55.264,54.0141,55.1384,192763.1337287,0
+ORA.US,D,20180405,000000,55.507,56.002,54.4413,55.9331,125095.06104076,0
+ORA.US,D,20180406,000000,54.2551,55.2151,53.8288,54.0798,271988.70035697,0
+ORA.US,D,20180409,000000,53.8288,54.2551,53.335,53.3449,243412.2694232,0
+ORA.US,D,20180410,000000,53.6646,53.8827,53.2264,53.5849,196339.83167965,0
+ORA.US,D,20180411,000000,52.4605,53.6197,52.2007,53.3847,241446.19008913,0
+ORA.US,D,20180412,000000,53.78,54.1785,53.4435,53.5192,164342.3423745,0
+ORA.US,D,20180413,000000,53.7522,53.9076,53.325,53.4624,190464.68858278,0
+ORA.US,D,20180416,000000,54.1685,55.749,54.1685,55.3904,301942.79260142,0
+ORA.US,D,20180417,000000,56.0198,57.0735,55.6961,56.7777,302303.27395022,0
+ORA.US,D,20180418,000000,56.7578,57.428,56.7578,57.0456,156965.0263033,0
+ORA.US,D,20180419,000000,56.7478,57.3295,56.3017,57.0935,206486.52814072,0
+ORA.US,D,20180420,000000,56.934,56.934,55.8564,55.9521,538127.36077506,0
+ORA.US,D,20180423,000000,56.5617,56.7379,56.002,56.708,181632.39347427,0
+ORA.US,D,20180424,000000,56.8265,56.8554,55.9233,56.244,318146.37902322,0
+ORA.US,D,20180425,000000,56.4381,56.9241,56.1254,56.234,173522.06518965,0
+ORA.US,D,20180426,000000,56.234,56.8643,55.8984,56.708,112270.35968491,0
+ORA.US,D,20180427,000000,56.7677,57.3095,56.708,57.2607,115666.31489831,0
+ORA.US,D,20180430,000000,57.0735,57.1323,56.0955,56.1254,189714.60622193,0
+ORA.US,D,20180501,000000,56.1254,56.4093,55.4681,56.3017,139892.87061492,0
+ORA.US,D,20180502,000000,56.1154,56.6184,55.7001,56.3704,184935.96906625,0
+ORA.US,D,20180503,000000,56.1951,56.9042,55.5368,56.708,132830.85020811,0
+ORA.US,D,20180504,000000,56.6582,58.1441,56.6283,57.5615,202017.16189152,0
+ORA.US,D,20180507,000000,57.5346,58.414,57.3693,57.9698,187857.97665672,0
+ORA.US,D,20180508,000000,55.2541,55.9521,52.6557,53.4723,674078.03145865,0
+ORA.US,D,20180509,000000,54.1187,54.2083,53.539,53.6347,350302.5202869,0
+ORA.US,D,20180510,000000,53.7133,54.7701,53.4923,54.6226,297208.3370038,0
+ORA.US,D,20180511,000000,54.6415,54.8188,54.1785,54.4713,157374.70984176,0
+ORA.US,D,20180514,000000,54.053,54.2372,50.0494,51.151,837409.21862916,0
+ORA.US,D,20180515,000000,51.7246,52.6168,51.2505,51.3989,516355.89391025,0
+ORA.US,D,20180516,000000,50.166,51.7634,49.8164,50.7476,540658.76322716,0
+ORA.US,D,20180517,000000,50.5803,51.8611,50.5803,51.6858,229750.12671669,0
+ORA.US,D,20180518,000000,51.8809,51.8809,50.902,51.1798,157126.69064078,0
+ORA.US,D,20180521,000000,51.2296,51.7534,50.8153,51.2983,220925.86461873,0
+ORA.US,D,20180522,000000,51.4068,51.8411,51.1599,51.1998,189420.39721025,0
+ORA.US,D,20180523,000000,50.647,50.9488,49.6651,50.153,526889.17900443,0
+ORA.US,D,20180524,000000,50.5683,50.9976,50.5405,50.7068,131578.70468739,0
+ORA.US,D,20180525,000000,50.192,50.7655,50.0266,50.7167,147971.0668573,0
+ORA.US,D,20180529,000000,49.9667,51.0643,49.9667,50.2795,207875.23484093,0
+ORA.US,D,20180530,000000,50.9776,51.2296,50.405,51.1599,375406.68240697,0
+ORA.US,D,20180531,000000,51.1121,51.1121,50.2885,50.3273,259188.0980328,0
+ORA.US,D,20180601,000000,50.5405,50.5405,49.7547,50.0067,201035.12635079,0
+ORA.US,D,20180604,000000,49.5614,50.0167,49.0257,49.675,277230.23974606,0
+ORA.US,D,20180605,000000,49.705,49.8702,49.1721,49.434,168577.7471912,0
+ORA.US,D,20180606,000000,49.434,49.5317,49.0934,49.5217,170988.65448492,0
+ORA.US,D,20180607,000000,49.5317,49.5514,49.0834,49.3085,191244.89473323,0
+ORA.US,D,20180608,000000,49.434,49.919,48.9769,49.3564,186072.64006021,0
+ORA.US,D,20180611,000000,49.3852,50.0664,49.3852,49.8702,208171.45210526,0
+ORA.US,D,20180612,000000,49.9967,50.7954,49.909,50.395,171148.31056976,0
+ORA.US,D,20180613,000000,49.8613,50.153,49.5217,49.8224,250563.65707246,0
+ORA.US,D,20180614,000000,49.8224,50.6968,49.8224,50.395,250368.85656643,0
+ORA.US,D,20180615,000000,50.2885,50.4428,49.8613,50.0067,298284.76041857,0
+ORA.US,D,20180618,000000,50.0167,50.5006,49.7895,50.4907,232501.4328328,0
+ORA.US,D,20180619,000000,50.395,51.132,50.385,51.1121,180689.51886003,0
+ORA.US,D,20180620,000000,51.9297,52.0941,51.15,51.5224,230031.28208622,0
+ORA.US,D,20180621,000000,51.4268,52.114,50.7167,51.6468,364994.89659747,0
+ORA.US,D,20180622,000000,52.0492,53.058,51.5055,51.5801,668467.9777102,0
+ORA.US,D,20180625,000000,51.6568,52.7254,51.1031,51.9008,292833.35862865,0
+ORA.US,D,20180626,000000,52.0393,52.581,51.6668,52.4924,162532.90674631,0
+ORA.US,D,20180627,000000,52.2794,52.7054,51.7335,51.7734,143495.67585018,0
+ORA.US,D,20180628,000000,51.8221,51.8221,51.2246,51.6758,212499.23654338,0
+ORA.US,D,20180629,000000,51.9397,52.2504,51.5144,51.6568,154640.47387308,0
+ORA.US,D,20180702,000000,51.2097,51.6668,50.8731,51.6468,236735.83352318,0
+ORA.US,D,20180703,000000,51.6957,52.0671,51.4855,51.6369,106068.87553414,0
+ORA.US,D,20180705,000000,51.9397,52.6378,51.7335,52.6188,209608.35686883,0
+ORA.US,D,20180706,000000,52.6677,53.1377,52.4377,52.6677,201053.20062456,0
+ORA.US,D,20180709,000000,52.2016,52.2694,48.9091,49.1324,571045.63391543,0
+ORA.US,D,20180710,000000,49.0058,49.5514,48.7548,49.3664,231772.43712466,0
+ORA.US,D,20180711,000000,49.3284,50.0754,49.3284,49.9579,238459.9184142,0
+ORA.US,D,20180712,000000,50.5783,50.647,49.7945,50.5405,179612.09131894,0
+ORA.US,D,20180713,000000,50.4528,51.0155,50.3672,50.9876,158372.81140359,0
+ORA.US,D,20180716,000000,50.7357,50.8731,50.0953,50.3184,109411.61205258,0
+ORA.US,D,20180717,000000,50.182,50.2297,49.3564,49.3852,126989.84740613,0
+ORA.US,D,20180718,000000,49.1721,49.5714,49.0655,49.5017,114789.71262117,0
+ORA.US,D,20180719,000000,49.5217,50.6082,49.5217,50.5683,137979.00584946,0
+ORA.US,D,20180720,000000,50.657,50.6868,49.9967,50.2597,98465.631040991,0
+ORA.US,D,20180723,000000,50.6172,50.7556,49.8613,50.173,117354.2512418,0
+ORA.US,D,20180724,000000,50.3572,50.4528,49.5514,50.3184,109632.51984293,0
+ORA.US,D,20180725,000000,50.3473,51.1599,50.3473,51.0932,120448.96855928,0
+ORA.US,D,20180726,000000,51.4168,52.2205,51.3979,51.7435,178622.02276767,0
+ORA.US,D,20180727,000000,51.8809,51.8809,51.0543,51.4168,193653.79377432,0
+ORA.US,D,20180730,000000,51.7435,51.8411,51.4368,51.7146,166827.55501588,0
+ORA.US,D,20180731,000000,52.0751,52.7653,51.9795,52.6867,183952.92939921,0
+ORA.US,D,20180801,000000,52.3381,52.4824,51.2884,52.1727,216909.35933972,0
+ORA.US,D,20180802,000000,51.8709,52.2066,51.4168,51.6957,175972.13340984,0
+ORA.US,D,20180803,000000,51.8908,51.9108,51.2097,51.4756,132846.91622923,0
+ORA.US,D,20180806,000000,51.6568,52.0393,51.2884,51.8321,178398.10259835,0
+ORA.US,D,20180807,000000,51.6957,51.6957,50.5783,50.7456,208554.02423308,0
+ORA.US,D,20180808,000000,48.3744,48.4133,44.4715,48.239,851837.50971764,0
+ORA.US,D,20180809,000000,50.3672,52.9027,49.7148,52.0393,445113.131524,0
+ORA.US,D,20180810,000000,51.8321,52.358,50.2297,50.2497,156407.73619583,0
+ORA.US,D,20180813,000000,49.9667,50.182,49.3384,49.7248,166086.50979191,0
+ORA.US,D,20180814,000000,49.5614,49.909,48.9868,49.0457,153579.11235311,0
+ORA.US,D,20180815,000000,48.0656,49.0407,47.9392,48.7548,253561.97826323,0
+ORA.US,D,20180816,000000,48.8494,50.0365,48.7927,49.7547,159134.94328028,0
+ORA.US,D,20180817,000000,49.7747,50.2885,48.8893,49.8224,136490.8906436,0
+ORA.US,D,20180820,000000,49.8801,50.8173,49.4131,50.5215,180596.1351123,0
+ORA.US,D,20180821,000000,50.5215,50.9707,50.3283,50.7775,217536.93828957,0
+ORA.US,D,20180822,000000,50.7875,51.5653,50.6191,51.5354,204158.96333154,0
+ORA.US,D,20180823,000000,51.6021,52.109,51.2824,51.2913,198449.50107745,0
+ORA.US,D,20180824,000000,51.2725,51.5751,50.904,51.4786,133583.94494792,0
+ORA.US,D,20180827,000000,52.4197,52.8599,51.5941,51.9835,161026.71726669,0
+ORA.US,D,20180828,000000,52.109,52.2066,51.2028,51.4098,140494.34228044,0
+ORA.US,D,20180829,000000,51.4098,51.7864,51.143,51.6409,180374.22319563,0
+ORA.US,D,20180830,000000,51.7963,52.2544,51.3411,51.6409,91471.891223933,0
+ORA.US,D,20180831,000000,51.5751,51.7864,51.0175,51.2326,178283.63219791,0
+ORA.US,D,20180904,000000,50.7675,50.9607,49.7347,50.0564,166406.8260879,0
+ORA.US,D,20180905,000000,49.9579,50.434,49.6651,50.174,194624.78392551,0
+ORA.US,D,20180906,000000,50.183,51.6021,49.939,51.3013,164921.723261,0
+ORA.US,D,20180907,000000,50.9796,51.4098,50.4538,51.3312,118238.8865295,0
+ORA.US,D,20180910,000000,51.4009,53.5869,51.3411,53.1786,285675.94622147,0
+ORA.US,D,20180911,000000,53.1397,53.7582,52.9455,53.3947,293901.74903287,0
+ORA.US,D,20180912,000000,53.55,54.3178,53.1687,54.0738,207250.66827005,0
+ORA.US,D,20180913,000000,54.1127,54.3666,53.6964,54.3268,134283.82099278,0
+ORA.US,D,20180914,000000,54.299,54.8965,54.299,54.4742,150853.9135213,0
+ORA.US,D,20180917,000000,54.4742,54.6495,53.296,53.55,227665.56047689,0
+ORA.US,D,20180918,000000,53.7622,54.4553,53.315,54.1825,130902.92767418,0
+ORA.US,D,20180919,000000,54.2591,54.6475,53.8896,54.4931,185799.51770123,0
+ORA.US,D,20180920,000000,54.8248,55.992,54.6286,55.7878,340701.06441745,0
+ORA.US,D,20180921,000000,55.9133,56.6323,55.6514,56.2658,849725.8320672,0
+ORA.US,D,20180924,000000,55.9421,56.1523,53.6665,53.7253,178463.37080914,0
+ORA.US,D,20180925,000000,53.7721,53.7721,52.7264,52.8797,128255.04656901,0
+ORA.US,D,20180926,000000,52.9544,52.9544,52.1378,52.1877,157664.90234817,0
+ORA.US,D,20180927,000000,51.8651,52.2454,51.4498,52.0711,525858.94540037,0
+ORA.US,D,20180928,000000,52.1478,52.9544,52.1478,52.6537,145531.03990031,0
+ORA.US,D,20181001,000000,52.7812,53.4624,52.363,52.9357,241849.84886967,0
+ORA.US,D,20181002,000000,53.083,53.4624,52.7713,53.335,163534.0206871,0
+ORA.US,D,20181003,000000,53.56,53.8607,52.9844,53.1885,130330.57567193,0
+ORA.US,D,20181004,000000,52.6827,52.6827,50.7775,50.9508,205672.18169541,0
+ORA.US,D,20181005,000000,51.0862,51.2725,49.924,50.7775,182117.38648671,0
+ORA.US,D,20181008,000000,50.5016,51.3611,50.2217,51.2913,109645.57348508,0
+ORA.US,D,20181009,000000,51.4885,51.7285,50.914,51.3113,143799.92612506,0
+ORA.US,D,20181010,000000,51.0095,51.2725,50.145,50.193,217884.3659962,0
+ORA.US,D,20181011,000000,49.8134,49.8134,48.2648,48.3903,314644.99054626,0
+ORA.US,D,20181012,000000,48.9938,48.9938,48.3316,48.7817,208960.69539258,0
+ORA.US,D,20181015,000000,48.6453,49.8513,48.4501,49.6193,248186.89007362,0
+ORA.US,D,20181016,000000,49.9867,51.1628,49.8034,50.7675,147719.03115104,0
+ORA.US,D,20181017,000000,50.2994,50.904,49.8513,50.4438,128698.87040234,0
+ORA.US,D,20181018,000000,50.2706,50.386,49.3274,49.7248,178383.04070356,0
+ORA.US,D,20181019,000000,49.5804,50.2994,49.4907,50.2507,176601.72061233,0
+ORA.US,D,20181022,000000,51.0663,51.0663,49.924,50.669,114380.0290827,0
+ORA.US,D,20181023,000000,49.8224,50.3781,49.0725,49.9767,144969.73328757,0
+ORA.US,D,20181024,000000,50.2805,50.6002,49.3374,49.3464,137234.94824654,0
+ORA.US,D,20181025,000000,50.1351,50.7973,49.4131,50.2507,214689.23604676,0
+ORA.US,D,20181026,000000,49.705,50.0365,48.9361,49.5307,139870.77983587,0
+ORA.US,D,20181029,000000,50.5703,50.875,49.2677,49.5504,128851.49760294,0
+ORA.US,D,20181030,000000,49.5307,51.0095,48.966,50.894,131784.55058292,0
+ORA.US,D,20181031,000000,51.125,51.2226,49.7547,49.7945,159078.71220637,0
+ORA.US,D,20181101,000000,50.5504,51.3711,50.2307,51.2913,151547.76480824,0
+ORA.US,D,20181102,000000,51.621,52.5471,51.0961,51.9636,161301.8478783,0
+ORA.US,D,20181105,000000,51.7963,53.5023,51.7963,53.2762,313120.72679288,0
+ORA.US,D,20181106,000000,49.7847,49.7847,47.6863,48.1782,640608.49296874,0
+ORA.US,D,20181107,000000,48.4998,51.7574,48.4998,51.7285,293826.43955888,0
+ORA.US,D,20181108,000000,51.9934,52.4097,51.143,52.0433,230099.56267596,0
+ORA.US,D,20181109,000000,51.8261,51.9337,50.6888,51.5354,159384.9707339,0
+ORA.US,D,20181112,000000,51.5653,51.6708,50.5116,50.649,237636.534832,0
+ORA.US,D,20181113,000000,50.894,51.0285,49.4021,49.8324,242230.41274485,0
+ORA.US,D,20181114,000000,50.145,50.8552,49.1511,49.8513,223599.85300823,0
+ORA.US,D,20181115,000000,49.6193,50.8273,49.3931,50.5903,119343.42548123,0
+ORA.US,D,20181116,000000,50.5803,51.2127,50.0614,51.143,204082.64973124,0
+ORA.US,D,20181119,000000,50.884,51.2913,50.5076,51.0862,214832.82611049,0
+ORA.US,D,20181120,000000,50.668,51.4308,50.1331,51.2426,169988.54467046,0
+ORA.US,D,20181121,000000,51.4895,52.4067,51.135,51.9755,132011.4831312,0
+ORA.US,D,20181123,000000,51.4408,51.9755,50.5693,51.6708,58485.337493831,0
+ORA.US,D,20181126,000000,52.5104,53.2204,52.3161,52.853,156249.08423732,0
+ORA.US,D,20181127,000000,52.5501,53.4275,52.4555,53.319,100361.42153268,0
+ORA.US,D,20181128,000000,53.3489,54.1585,53.2204,53.9533,137634.59052179,0
+ORA.US,D,20181129,000000,53.6217,54.5001,53.3687,54.4314,109380.48413667,0
+ORA.US,D,20181130,000000,54.4613,54.9871,54.1635,54.6844,187627.02760317,0
+ORA.US,D,20181203,000000,55.6991,55.6991,54.3726,55.2988,180587.09797541,0
+ORA.US,D,20181204,000000,55.1245,55.3665,54.0988,54.295,164804.24048159,0
+ORA.US,D,20181206,000000,53.3687,53.545,51.0463,52.7144,412079.38385687,0
+ORA.US,D,20181207,000000,53.068,53.826,52.2086,52.4117,229887.69202249,0
+ORA.US,D,20181210,000000,52.7841,53.1627,52.1209,52.9297,142139.10119218,0
+ORA.US,D,20181211,000000,53.9733,53.9733,51.7514,52.2374,175940.00136761,0
+ORA.US,D,20181212,000000,52.7643,53.3987,51.7096,52.5601,215847.99781976,0
+ORA.US,D,20181213,000000,52.4217,53.4087,52.2961,52.6947,196896.11766079,0
+ORA.US,D,20181214,000000,52.2474,52.8041,51.8371,51.9755,236102.22981542,0
+ORA.US,D,20181217,000000,51.5085,51.8859,49.6321,49.9947,262113.11800222,0
+ORA.US,D,20181218,000000,50.433,50.628,49.3334,49.7817,174295.24245586,0
+ORA.US,D,20181219,000000,50.0544,50.4907,49.3911,49.937,216457.50249585,0
+ORA.US,D,20181220,000000,50.143,50.7964,49.2937,50.2387,169786.71528018,0
+ORA.US,D,20181221,000000,50.162,51.2824,49.5277,49.7517,333188.19129308,0
+ORA.US,D,20181224,000000,49.8104,50.0246,48.4561,48.5726,90496.884567456,0
+ORA.US,D,20181226,000000,49.8583,50.5205,48.9908,50.4627,220053.27884686,0
+ORA.US,D,20181227,000000,49.8583,51.2028,49.3624,51.143,156686.88331273,0
+ORA.US,D,20181228,000000,51.1728,51.7973,50.628,50.9338,153050.94190891,0
+ORA.US,D,20181231,000000,51.6808,51.6808,50.4528,50.9896,205351.86539941,0
+ORA.US,D,20190102,000000,50.3762,50.7865,49.937,50.414,181891.45806477,0
+ORA.US,D,20190103,000000,49.7218,50.3562,49.1471,49.5574,202815.44231571,0
+ORA.US,D,20190104,000000,50.181,51.2426,49.8194,51.1051,159416.09864981,0
+ORA.US,D,20190107,000000,51.2127,51.9218,50.7177,51.4009,93458.053084398,0
+ORA.US,D,20190108,000000,51.4408,52.0921,50.9238,51.9058,115841.03287793,0
+ORA.US,D,20190109,000000,51.9954,52.6857,51.8561,52.6567,116117.16761587,0
+ORA.US,D,20190110,000000,52.5204,52.9684,52.1797,52.8141,115318.88719167,0
+ORA.US,D,20190111,000000,52.8041,53.5252,52.4506,53.1627,108781.02072379,0
+ORA.US,D,20190114,000000,52.4506,52.6467,51.4408,52.0921,108659.52143909,0
+ORA.US,D,20190115,000000,52.0453,52.3351,51.8073,52.2862,125894.34559128,0
+ORA.US,D,20190116,000000,52.3748,53.1247,52.2564,52.9297,119073.31550122,0
+ORA.US,D,20190117,000000,52.6757,53.9235,52.609,53.5152,114970.45535872,0
+ORA.US,D,20190118,000000,53.545,54.5678,53.5152,54.0988,105072.78222494,0
+ORA.US,D,20190122,000000,53.6715,54.0131,52.589,53.1049,116221.59675313,0
+ORA.US,D,20190123,000000,52.9494,53.582,52.9494,53.535,124744.62095516,0
+ORA.US,D,20190124,000000,53.4773,54.5201,53.3588,54.4901,71419.488618529,0
+ORA.US,D,20190125,000000,54.5778,54.9184,54.052,54.0698,73193.779825526,0
+ORA.US,D,20190128,000000,53.535,54.5539,53.535,54.052,126403.43763539,0
+ORA.US,D,20190129,000000,54.0698,54.3826,53.6516,54.1983,98295.933692953,0
+ORA.US,D,20190130,000000,54.6066,55.0269,54.2651,54.773,109588.33828486,0
+ORA.US,D,20190131,000000,55.2699,56.3624,55.0458,56.2658,224143.0853472,0
+ORA.US,D,20190201,000000,56.1971,56.3724,55.1295,55.4154,125744.73076964,0
+ORA.US,D,20190204,000000,55.3367,55.5717,55.0458,55.5717,129963.0654389,0
+ORA.US,D,20190205,000000,55.4451,55.8167,55.1046,55.504,136966.84651916,0
+ORA.US,D,20190206,000000,55.7678,55.8167,55.1245,55.3467,122374.88284055,0
+ORA.US,D,20190207,000000,55.1724,55.8167,54.53,55.7967,90903.555726954,0
+ORA.US,D,20190208,000000,55.6604,56.1871,55.3088,55.5917,82548.220620316,0
+ORA.US,D,20190211,000000,55.4541,55.6704,55.3864,55.5717,119300.24804948,0
+ORA.US,D,20190212,000000,55.5717,55.6704,55.2501,55.5518,147469.00369743,0
+ORA.US,D,20190213,000000,55.5717,55.6254,54.8656,55.4641,87945.399588971,0
+ORA.US,D,20190214,000000,55.4254,55.5717,55.0648,55.2988,114232.4225137,0
+ORA.US,D,20190215,000000,55.5717,55.6105,54.9921,55.5238,159713.32004045,0
+ORA.US,D,20190219,000000,55.494,56.3037,55.494,56.1074,222141.86159194,0
+ORA.US,D,20190220,000000,56.2061,56.6632,55.9223,56.1174,132651.11159687,0
+ORA.US,D,20190221,000000,55.3467,56.0099,55.3467,55.9223,141152.04501988,0
+ORA.US,D,20190222,000000,56.236,56.9192,56.1673,56.5457,165755.14810639,0
+ORA.US,D,20190225,000000,56.6134,56.6632,56.216,56.236,179956.50664661,0
+ORA.US,D,20190226,000000,55.6991,55.9322,54.2461,55.2988,233172.1892144,0
+ORA.US,D,20190227,000000,54.4713,54.4713,52.9983,53.3787,232614.89910693,0
+ORA.US,D,20190228,000000,53.564,54.5489,53.068,54.4314,199578.13906085,0
+ORA.US,D,20190301,000000,54.7431,54.8417,53.9483,54.3826,163773.0027512,0
+ORA.US,D,20190304,000000,54.0698,54.8885,54.0698,54.5201,125903.38272816,0
+ORA.US,D,20190305,000000,54.2551,54.8218,54.0698,54.2372,107552.97423473,0
+ORA.US,D,20190306,000000,53.7203,53.9434,53.1347,53.5152,191978.91107298,0
+ORA.US,D,20190307,000000,53.9833,54.275,53.4574,53.5152,537017.80119174,0
+ORA.US,D,20190308,000000,53.6815,53.9046,53.3787,53.8747,120477.08409622,0
+ORA.US,D,20190311,000000,54.0131,54.6156,53.816,54.5978,94218.176708449,0
+ORA.US,D,20190312,000000,54.6256,54.8805,54.2372,54.3138,83931.906688932,0
+ORA.US,D,20190313,000000,54.295,54.4613,53.7662,53.815,192831.41431844,0
+ORA.US,D,20190314,000000,53.7662,54.3428,53.581,53.7293,124567.89472288,0
+ORA.US,D,20190315,000000,53.8647,54.4015,53.6805,54.0898,240846.72667624,0
+ORA.US,D,20190318,000000,53.7761,54.3228,53.6705,53.9523,104396.00108544,0
+ORA.US,D,20190319,000000,53.9135,54.06,53.6656,53.825,116253.72879536,0
+ORA.US,D,20190320,000000,53.9623,54.6266,53.563,54.0121,98157.364260828,0
+ORA.US,D,20190321,000000,53.9135,54.5001,53.6805,53.805,122504.41513581,0
+ORA.US,D,20190322,000000,53.6506,53.8936,53.085,53.3867,188556.84857526,0
+ORA.US,D,20190325,000000,53.2094,53.563,52.7514,53.337,222549.53687777,0
+ORA.US,D,20190326,000000,53.9922,54.4413,53.7293,54.0698,173487.92489478,0
+ORA.US,D,20190327,000000,53.8737,54.4613,53.7293,54.2651,144123.25480002,0
+ORA.US,D,20190328,000000,54.1286,54.3925,53.548,53.9225,138077.4102288,0
+ORA.US,D,20190329,000000,54.0798,54.1187,53.6307,53.8737,155236.924907,0
+ORA.US,D,20190401,000000,53.7582,54.1087,53.553,53.7393,113422.09257367,0
+ORA.US,D,20190402,000000,53.8448,54.051,53.533,53.9823,118550.16568862,0
+ORA.US,D,20190403,000000,54.5101,54.8328,53.9425,54.051,99475.782118659,0
+ORA.US,D,20190404,000000,54.1486,54.8994,54.031,54.8128,101180.78860959,0
+ORA.US,D,20190405,000000,54.8228,55.5498,54.7043,55.018,181795.06193808,0
+ORA.US,D,20190408,000000,55.0668,55.1694,54.5988,54.7043,76655.003249704,0
+ORA.US,D,20190409,000000,54.6355,54.9284,54.0698,54.1585,75446.035160725,0
+ORA.US,D,20190410,000000,54.3138,54.9094,54.3138,54.5588,85209.155367653,0
+ORA.US,D,20190411,000000,54.7839,55.3008,54.5001,55.2719,85090.668461923,0
+ORA.US,D,20190412,000000,55.1365,55.6334,55.0668,55.3974,123704.34608791,0
+ORA.US,D,20190415,000000,55.4074,55.9401,55.3884,55.8486,196496.47538553,0
+ORA.US,D,20190416,000000,56.2697,56.462,55.5747,55.8584,266181.83784985,0
+ORA.US,D,20190417,000000,56.0817,56.1314,55.5947,55.8954,89144.326414753,0
+ORA.US,D,20190418,000000,55.4461,56.5108,55.4174,56.3475,102882.78272157,0
+ORA.US,D,20190422,000000,56.0915,56.5507,55.8764,55.994,107312.9880443,0
+ORA.US,D,20190423,000000,55.994,56.8355,55.8854,56.6383,171019.78240084,0
+ORA.US,D,20190424,000000,56.698,57.1452,56.5696,56.8265,88313.91394832,0
+ORA.US,D,20190425,000000,56.7677,56.8843,56.1414,56.5607,74959.033895647,0
+ORA.US,D,20190426,000000,56.491,57.3085,56.491,56.9818,91198.768864962,0
+ORA.US,D,20190429,000000,57.432,57.432,56.7877,57.1163,86385.9914144,0
+ORA.US,D,20190430,000000,56.9818,57.1452,56.5507,57.0098,221137.73527219,0
+ORA.US,D,20190501,000000,57.0197,57.0197,56.1214,56.23,106640.22341007,0
+ORA.US,D,20190502,000000,56.0129,56.6782,55.8097,56.472,133282.707052,0
+ORA.US,D,20190503,000000,56.934,57.5874,56.8693,57.5018,160569.8397912,0
+ORA.US,D,20190506,000000,56.462,57.5973,56.3475,57.2348,201262.05889905,0
+ORA.US,D,20190507,000000,56.708,59.5004,56.708,59.3461,211411.76773909,0
+ORA.US,D,20190508,000000,58.5444,59.9815,58.5444,59.4815,210043.14356527,0
+ORA.US,D,20190509,000000,59.843,60.0682,59.2087,59.4537,179559.87675031,0
+ORA.US,D,20190510,000000,59.1589,60.097,58.5344,60.097,195791.57870907,0
+ORA.US,D,20190513,000000,59.1688,59.9715,59.15,59.6677,266329.44441885,0
+ORA.US,D,20190514,000000,59.5603,60.087,59.3561,59.608,221745.23169565,0
+ORA.US,D,20190515,000000,59.0901,59.873,59.0703,59.7445,193111.56556166,0
+ORA.US,D,20190516,000000,59.5802,60.1747,59.5603,59.9715,141170.11929363,0
+ORA.US,D,20190517,000000,59.4994,60.1558,58.6988,58.8451,128721.9653077,0
+ORA.US,D,20190520,000000,57.9548,58.4229,57.3285,57.6033,185686.0514271,0
+ORA.US,D,20190521,000000,57.4968,58.7784,57.4569,58.4927,216445.45298,0
+ORA.US,D,20190522,000000,58.5912,59.1579,58.4528,58.903,91084.29846451,0
+ORA.US,D,20190523,000000,58.5614,58.8541,57.427,57.688,129412.80421568,0
+ORA.US,D,20190524,000000,57.8761,58.2108,57.688,58.0734,106081.92917629,0
+ORA.US,D,20190528,000000,57.9638,58.3044,57.3783,57.4171,121716.1759748,0
+ORA.US,D,20190529,000000,57.2,57.6969,56.7618,57.2597,123340.85236016,0
+ORA.US,D,20190530,000000,57.1013,57.4668,56.8733,57.2298,85482.277726626,0
+ORA.US,D,20190531,000000,56.8982,57.8563,56.702,57.7766,130425.96767231,0
+ORA.US,D,20190603,000000,57.9738,59.2564,57.9359,59.1678,246620.4530148,0
+ORA.US,D,20190604,000000,59.7445,60.5382,59.632,60.107,176631.84440191,0
+ORA.US,D,20190605,000000,60.1558,60.4993,59.7057,59.873,180788.92736569,0
+ORA.US,D,20190606,000000,59.7733,60.0781,59.0981,59.9028,230446.99038259,0
+ORA.US,D,20190607,000000,60.1847,60.841,60.0303,60.6168,195699.19908764,0
+ORA.US,D,20190610,000000,60.9485,61.9035,60.6268,61.2234,191806.20134598,0
+ORA.US,D,20190611,000000,61.4474,61.6537,60.107,60.4795,180625.25477556,0
+ORA.US,D,20190612,000000,60.342,61.3598,60.2345,61.0281,141249.44527289,0
+ORA.US,D,20190613,000000,61.1058,61.8987,61.1058,61.6834,138600.5600414,0
+ORA.US,D,20190614,000000,61.5461,61.9454,60.8211,61.801,148113.6527947,0
+ORA.US,D,20190617,000000,61.2334,61.3797,59.7544,60.1368,246535.10227762,0
+ORA.US,D,20190618,000000,60.6955,61.5261,60.1847,60.4894,200751.96272863,0
+ORA.US,D,20190619,000000,60.7921,61.7334,60.6756,61.0859,198398.29063513,0
+ORA.US,D,20190620,000000,61.7821,62.3697,61.3698,62.1724,138229.03330309,0
+ORA.US,D,20190621,000000,61.8697,61.9454,61.3598,61.3997,197242.5412411,0
+ORA.US,D,20190624,000000,61.3997,61.4963,60.4695,60.7623,138574.45275708,0
+ORA.US,D,20190625,000000,60.588,61.3299,60.4993,60.9086,103036.4140485,0
+ORA.US,D,20190626,000000,60.9385,61.076,59.883,60.0393,90480.81854634,0
+ORA.US,D,20190627,000000,60.2445,61.2433,60.2046,61.2034,171515.8208028,0
+ORA.US,D,20190628,000000,61.1557,62.1227,60.9784,62.035,778311.36408027,0
+ORA.US,D,20190701,000000,62.6325,62.8666,62.0748,62.6814,163253.86944389,0
+ORA.US,D,20190702,000000,62.5727,62.9742,62.1924,62.6227,106791.84648436,0
+ORA.US,D,20190703,000000,62.5529,62.5529,61.1756,61.3897,170017.66433373,0
+ORA.US,D,20190705,000000,61.3698,62.4513,60.6756,62.1327,154143.4313448,0
+ORA.US,D,20190708,000000,61.8987,62.055,61.1945,61.6048,173521.06106334,0
+ORA.US,D,20190709,000000,60.841,61.4664,60.5183,61.4664,202088.45486022,0
+ORA.US,D,20190710,000000,61.3997,61.5749,60.2543,60.7921,225214.48813037,0
+ORA.US,D,20190711,000000,60.8509,61.6934,60.6168,61.6934,167512.36916595,0
+ORA.US,D,20190712,000000,61.8209,62.3877,61.2334,61.8697,150729.40185765,0
+ORA.US,D,20190715,000000,62.2104,62.3975,61.6834,61.811,109366.42636819,0
+ORA.US,D,20190716,000000,61.6537,62.2104,61.4963,61.8987,113237.33333083,0
+ORA.US,D,20190717,000000,61.1656,62.1624,60.598,61.7521,249160.89260377,0
+ORA.US,D,20190718,000000,61.2631,61.9364,61.0859,61.9364,190615.30753075,0
+ORA.US,D,20190719,000000,61.7431,62.2551,61.5211,61.801,193049.30972983,0
+ORA.US,D,20190722,000000,61.9852,62.0051,61.2234,61.3498,93772.34462248,0
+ORA.US,D,20190723,000000,61.8209,61.8209,61.0381,61.6934,123741.49876174,0
+ORA.US,D,20190724,000000,61.6437,62.6624,61.2811,62.5629,141186.18531475,0
+ORA.US,D,20190725,000000,62.1724,62.6524,62.1047,62.6524,125085.01977756,0
+ORA.US,D,20190726,000000,62.7312,63.0628,62.4663,63.014,126216.67013992,0
+ORA.US,D,20190729,000000,63.1017,63.4452,62.7112,63.2789,130375.76135632,0
+ORA.US,D,20190730,000000,63.2092,64.226,63.1116,64.1771,186743.3964418,0
+ORA.US,D,20190731,000000,64.5407,65.2159,63.9043,64.1483,235500.7581499,0
+ORA.US,D,20190801,000000,64.8931,65.6451,64.0428,64.0826,174654.71967833,0
+ORA.US,D,20190802,000000,63.8854,64.5606,63.6543,64.1672,99953.74624686,0
+ORA.US,D,20190805,000000,63.8058,63.9541,62.1427,62.761,120918.89967691,0
+ORA.US,D,20190806,000000,62.6624,63.3974,62.534,63.1504,172051.02013122,0
+ORA.US,D,20190807,000000,63.3875,64.2858,62.514,63.7678,159598.84964,0
+ORA.US,D,20190808,000000,68.1408,70.2352,67.5144,70.1755,378774.5220834,0
+ORA.US,D,20190809,000000,66.7914,70.1176,66.7914,69.7083,271412.33184943,0
+ORA.US,D,20190812,000000,69.4823,69.6585,68.6507,69.297,170211.46071343,0
+ORA.US,D,20190813,000000,69.297,71.0298,69.297,70.6844,234935.43503187,0
+ORA.US,D,20190814,000000,70.1555,70.8417,69.4823,70.0788,177196.16339362,0
+ORA.US,D,20190815,000000,69.8657,70.9404,69.8657,70.8218,161192.39810945,0
+ORA.US,D,20190816,000000,70.8616,72.0557,70.5121,71.6564,147456.95418159,0
+ORA.US,D,20190819,000000,71.0388,72.5317,70.7611,71.9591,142016.59778118,0
+ORA.US,D,20190820,000000,71.5179,71.5179,70.4702,71.0987,135590.18933478,0
+ORA.US,D,20190821,000000,71.5179,71.5179,70.6924,70.9104,141064.68603005,0
+ORA.US,D,20190822,000000,71.1574,71.3197,70.3617,70.9991,115313.86656008,0
+ORA.US,D,20190823,000000,70.9492,72.0865,69.558,69.7053,207082.97917465,0
+ORA.US,D,20190826,000000,70.1635,70.8407,69.813,70.8208,131353.78039176,0
+ORA.US,D,20190827,000000,71.4392,72.214,70.8208,70.8805,130009.25524961,0
+ORA.US,D,20190828,000000,71.0289,71.1814,70.6973,70.9591,121438.03298423,0
+ORA.US,D,20190829,000000,71.5467,72.3803,71.1674,72.0267,127212.7634491,0
+ORA.US,D,20190830,000000,72.3803,73.2638,71.8994,72.7926,183652.69562962,0
+ORA.US,D,20190903,000000,72.0965,72.1852,70.4801,70.7023,195281.48253863,0
+ORA.US,D,20190904,000000,70.7809,71.3595,70.0181,70.7511,253033.80781905,0
+ORA.US,D,20190905,000000,71.0488,71.0588,69.5958,70.9991,298704.48522023,0
+ORA.US,D,20190906,000000,71.4194,71.4194,70.4801,70.5498,136148.48356856,0
+ORA.US,D,20190909,000000,70.3418,70.3418,69.2303,70.0958,205329.77462037,0
+ORA.US,D,20190910,000000,69.9125,70.0281,68.4317,69.803,151123.01937499,0
+ORA.US,D,20190911,000000,69.8528,70.5688,69.4504,70.53,367318.44490138,0
+ORA.US,D,20190912,000000,70.3617,71.498,70.3617,70.9991,280118.10704165,0
+ORA.US,D,20190913,000000,71.4194,71.5368,70.2232,70.6465,319235.85608016,0
+ORA.US,D,20190916,000000,70.1346,70.7411,69.783,70.6554,183893.68594636,0
+ORA.US,D,20190917,000000,70.8407,72.0865,70.6554,71.6762,195660.03816118,0
+ORA.US,D,20190918,000000,72.3037,72.8325,71.736,72.1453,196959.37761894,0
+ORA.US,D,20190919,000000,72.5277,72.6064,71.3994,71.6762,194324.55015591,0
+ORA.US,D,20190920,000000,71.6064,71.973,71.2251,71.756,318618.31839351,0
+ORA.US,D,20190923,000000,72.5078,73.0167,71.997,72.5367,171246.7149491,0
+ORA.US,D,20190924,000000,72.938,73.1153,71.978,72.1752,129916.87562819,0
+ORA.US,D,20190925,000000,72.3515,73.3225,71.9541,73.0257,131309.59883369,0
+ORA.US,D,20190926,000000,73.5465,74.4,72.8713,73.4091,183576.3820293,0
+ORA.US,D,20190927,000000,73.6251,73.6251,72.0965,72.5765,146851.46601078,0
+ORA.US,D,20190930,000000,72.694,73.0805,72.1652,72.8125,132594.88052297,0
+ORA.US,D,20191001,000000,72.8225,73.3125,71.8495,72.2539,111791.39143039,0
+ORA.US,D,20191002,000000,71.7937,71.987,70.8208,71.5368,183099.42202743,0
+ORA.US,D,20191003,000000,71.6464,72.2837,71.1574,71.4392,178669.2167047,0
+ORA.US,D,20191004,000000,71.3595,73.5764,71.3397,73.5565,195505.40270793,0
+ORA.US,D,20191007,000000,73.5365,73.9408,72.8026,72.938,270202.35963412,0
+ORA.US,D,20191008,000000,72.5078,72.7578,71.8217,71.9391,146059.21034449,0
+ORA.US,D,20191009,000000,72.3325,73.4291,71.4094,72.6452,115730.57898277,0
+ORA.US,D,20191010,000000,73.0954,73.3503,72.3604,72.6163,111518.26907142,0
+ORA.US,D,20191011,000000,73.205,73.8324,72.214,73.3503,166952.06667953,0
+ORA.US,D,20191014,000000,72.9978,73.3175,71.252,71.6264,167742.31409317,0
+ORA.US,D,20191015,000000,71.7738,71.978,71.3018,71.6663,112624.81627578,0
+ORA.US,D,20191016,000000,71.6862,72.9679,71.2719,72.6263,289591.03474218,0
+ORA.US,D,20191017,000000,72.958,73.6731,72.8225,72.9978,137821.35801726,0
+ORA.US,D,20191018,000000,72.8225,74.3314,72.6353,74.164,284722.0262177,0
+ORA.US,D,20191021,000000,74.7127,75.6648,74.5284,75.2714,203185.9649277,0
+ORA.US,D,20191022,000000,75.4277,76.3101,75.4277,75.86,174810.35925789,0
+ORA.US,D,20191023,000000,75.9387,76.7702,75.595,76.3788,195826.72313026,0
+ORA.US,D,20191024,000000,77.4454,77.6038,74.4897,74.5284,273306.11408848,0
+ORA.US,D,20191025,000000,74.2227,74.8104,72.6552,74.1041,196187.20447905,0
+ORA.US,D,20191028,000000,74.5284,74.663,72.6014,72.8125,169254.52833071,0
+ORA.US,D,20191029,000000,72.6741,74.0684,72.5277,73.8523,176308.51572696,0
+ORA.US,D,20191030,000000,73.8621,75.8799,73.8224,75.7713,211987.13212031,0
+ORA.US,D,20191031,000000,75.7126,75.87,74.7027,75.0384,200479.84449597,0
+ORA.US,D,20191101,000000,75.145,75.2325,74.2128,74.9587,163200.65074894,0
+ORA.US,D,20191104,000000,75.37,75.4775,73.4191,73.6929,269323.74910435,0
+ORA.US,D,20191105,000000,73.7825,75.0872,73.7278,74.5674,215649.18080844,0
+ORA.US,D,20191106,000000,74.6729,75.3979,74.4957,74.8104,197875.14082254,0
+ORA.US,D,20191107,000000,75.9685,77.2244,73.8721,75.3401,261941.41240154,0
+ORA.US,D,20191108,000000,74.7317,75.2127,74.1041,74.7317,147767.22921439,0
+ORA.US,D,20191111,000000,73.6631,74.0644,73.3703,73.5565,230630.7454991,0
+ORA.US,D,20191112,000000,73.5266,73.9877,72.6462,73.5067,154991.91808498,0
+ORA.US,D,20191113,000000,73.4001,74.1441,73.1551,74.1341,206032.66304419,0
+ORA.US,D,20191114,000000,74.3811,75.3979,74.3811,74.4597,168611.88748608,0
+ORA.US,D,20191115,000000,74.7027,75.0772,74.5384,74.9288,99767.982877706,0
+ORA.US,D,20191118,000000,74.5951,75.9825,74.5284,75.0573,113162.02385685,0
+ORA.US,D,20191119,000000,75.1827,76.1548,75.0284,75.1539,139484.19120278,0
+ORA.US,D,20191120,000000,75.0384,75.4975,74.3901,74.8601,163500.88451855,0
+ORA.US,D,20191121,000000,74.8104,75.3302,74.4488,74.5941,82226.900197996,0
+ORA.US,D,20191122,000000,74.642,75.3202,74.3801,75.0474,129080.43840384,0
+ORA.US,D,20191125,000000,74.7317,75.8809,74.5174,75.587,104942.24580338,0
+ORA.US,D,20191126,000000,75.2325,75.9785,75.2325,75.7335,129987.16447058,0
+ORA.US,D,20191127,000000,76.0372,76.2633,75.601,76.1358,92379.621416987,0
+ORA.US,D,20191129,000000,75.7723,76.097,75.355,75.4287,60326.905164252,0
+ORA.US,D,20191202,000000,75.4975,75.8122,74.9487,75.5273,138098.49688152,0
+ORA.US,D,20191203,000000,75.2913,75.616,74.9089,75.0872,100289.12443766,0
+ORA.US,D,20191204,000000,75.0971,75.7624,75.0971,75.2614,155118.43800128,0
+ORA.US,D,20191205,000000,75.2325,75.6558,74.889,75.587,76644.961986506,0
+ORA.US,D,20191206,000000,75.7624,76.352,75.2425,75.3102,118788.1436264,0
+ORA.US,D,20191209,000000,74.9787,74.9787,73.924,74.163,139369.72080232,0
+ORA.US,D,20191210,000000,74.399,74.5754,73.9857,74.2705,94016.347318179,0
+ORA.US,D,20191211,000000,74.409,74.5664,74.0744,74.5274,91097.352106666,0
+ORA.US,D,20191212,000000,74.2118,75.2227,74.2118,74.7904,148854.69801868,0
+ORA.US,D,20191213,000000,74.879,75.4587,74.409,75.2325,231577.63661863,0
+ORA.US,D,20191216,000000,75.7135,76.5501,75.0384,75.9108,250493.36823008,0
+ORA.US,D,20191217,000000,75.4039,76.4306,75.3302,76.1548,155354.40768641,0
+ORA.US,D,20191218,000000,75.9885,76.0372,74.7714,75.4487,140319.6243008,0
+ORA.US,D,20191219,000000,72.5138,74.163,72.1124,74.1231,334640.15795144,0
+ORA.US,D,20191220,000000,74.6221,75.5174,74.409,74.9487,322778.41373623,0
+ORA.US,D,20191223,000000,74.6221,74.6221,72.935,73.3583,118900.60577421,0
+ORA.US,D,20191224,000000,73.7408,74.0156,73.2218,73.5048,43349.137349921,0
+ORA.US,D,20191226,000000,72.9251,73.2706,72.7677,73.1422,80451.604864678,0
+ORA.US,D,20191227,000000,73.3483,73.5048,72.9848,73.1322,82335.345840529,0
+ORA.US,D,20191230,000000,73.9388,74.0634,73.1472,73.7507,110177.76043455,0
+ORA.US,D,20191231,000000,73.5944,73.9478,72.8972,73.1422,155098.35547488,0
+ORA.US,D,20200102,000000,73.1123,73.5146,72.6612,73.4948,189896.35308581,0
+ORA.US,D,20200103,000000,73.3195,74.0934,72.7309,73.3683,173384.49988385,0
+ORA.US,D,20200106,000000,73.7805,74.1431,73.2657,73.5146,222320.59607686,0
+ORA.US,D,20200107,000000,73.7308,73.7308,72.711,72.9948,102101.5724448,0
+ORA.US,D,20200108,000000,73.1023,73.6232,72.4939,73.5844,157788.4098855,0
+ORA.US,D,20200109,000000,73.4948,74.2904,73.1721,74.2804,152035.77019964,0
+ORA.US,D,20200110,000000,74.1131,74.5474,73.4648,73.5445,148844.65675548,0
+ORA.US,D,20200113,000000,73.6043,74.8601,73.5944,74.8004,108794.07436594,0
+ORA.US,D,20200114,000000,74.5941,75.2913,74.4887,74.9288,131602.80371906,0
+ORA.US,D,20200115,000000,75.0971,76.3081,75.0872,76.1648,155231.90427541,0
+ORA.US,D,20200116,000000,76.4505,77.0191,76.3021,76.9107,138351.5367141,0
+ORA.US,D,20200117,000000,77.0888,77.2551,76.1946,76.9505,121069.51862488,0
+ORA.US,D,20200121,000000,77.2453,78.4921,76.9206,78.3737,187123.96031699,0
+ORA.US,D,20200122,000000,79.0309,79.5128,78.7182,79.1095,131826.72388836,0
+ORA.US,D,20200123,000000,79.8166,80.3864,79.5128,79.8465,206118.01378138,0
+ORA.US,D,20200124,000000,79.8754,81.176,79.4442,79.8068,104615.90474945,0
+ORA.US,D,20200127,000000,79.2271,79.9152,78.5409,79.0309,157832.59144356,0
+ORA.US,D,20200128,000000,79.3855,79.8166,78.4453,78.8048,154245.85222941,0
+ORA.US,D,20200129,000000,78.8148,78.8735,77.9324,78.7082,138142.67843959,0
+ORA.US,D,20200130,000000,78.2163,79.7828,78.2163,79.7479,94414.98546712,0
+ORA.US,D,20200131,000000,79.3366,79.5308,77.4893,77.795,139883.83347803,0
+ORA.US,D,20200203,000000,78.6385,79.1593,78.2342,79.0608,125934.51064407,0
+ORA.US,D,20200204,000000,79.3366,81.6919,79.3366,81.662,228102.35542597,0
+ORA.US,D,20200205,000000,82.3203,84.6757,82.3203,84.6467,309334.1664411,0
+ORA.US,D,20200206,000000,85.1078,85.1557,83.7524,83.9097,209152.48351965,0
+ORA.US,D,20200207,000000,83.86,83.9884,82.6628,82.9676,123291.65017048,0
+ORA.US,D,20200210,000000,82.3005,83.1828,82.0843,82.9388,84705.083955139,0
+ORA.US,D,20200211,000000,83.1438,83.7424,82.5434,83.1141,115869.1484149,0
+ORA.US,D,20200212,000000,82.7018,83.7912,81.5943,83.7424,203553.47516073,0
+ORA.US,D,20200213,000000,83.2405,84.9395,82.8113,84.5481,109918.69584406,0
+ORA.US,D,20200214,000000,84.803,84.803,83.6438,84.1946,133867.10857009,0
+ORA.US,D,20200218,000000,84.1647,85.2253,83.7624,84.2524,157361.65619959,0
+ORA.US,D,20200219,000000,84.5481,85.4583,84.4984,84.7732,157999.27641264,0
+ORA.US,D,20200220,000000,84.1946,85.1557,83.3501,84.6955,173476.87950527,0
+ORA.US,D,20200221,000000,84.7055,85.2253,84.3897,84.6267,137302.22470996,0
+ORA.US,D,20200224,000000,81.7607,82.0743,80.6412,81.672,221428.93190492,0
+ORA.US,D,20200225,000000,81.905,82.0047,78.276,78.4035,276445.01296401,0
+ORA.US,D,20200226,000000,73.681,74.1531,69.4823,71.256,785475.80537169,0
+ORA.US,D,20200227,000000,69.8248,74.1131,69.795,70.3646,562920.24373601,0
+ORA.US,D,20200228,000000,67.8031,69.2263,66.2527,68.3928,463181.38052158,0
+ORA.US,D,20200302,000000,68.4714,70.9044,68.334,70.9044,223247.40466998,0
+ORA.US,D,20200303,000000,70.5429,72.721,69.078,69.3429,302952.9436791,0
+ORA.US,D,20200304,000000,70.7849,72.24,69.795,71.9242,185143.82321444,0
+ORA.US,D,20200305,000000,70.4931,70.7451,69.0302,70.1765,222350.71986645,0
+ORA.US,D,20200306,000000,68.9524,69.9345,67.8818,69.6675,252374.09682697,0
+ORA.US,D,20200309,000000,64.6433,65.6322,62.051,63.1604,343609.01423944,0
+ORA.US,D,20200310,000000,64.6731,65.3792,62.2074,65.0337,262241.64617116,0
+ORA.US,D,20200311,000000,63.1962,63.7818,59.874,61.4943,302386.61643475,0
+ORA.US,D,20200312,000000,57.1303,60.089,54.9374,57.426,336748.8232229,0
+ORA.US,D,20200313,000000,59.7843,62.036,57.0506,62.036,291009.86523199,0
+ORA.US,D,20200316,000000,55.0568,61.1328,54.286,58.7535,473333.09761425,0
+ORA.US,D,20200317,000000,59.9038,68.2901,59.9038,68.2901,741694.89370428,0
+ORA.US,D,20200318,000000,64.8294,66.659,60.836,65.7019,524768.46421711,0
+ORA.US,D,20200319,000000,66.2636,71.267,63.236,68.4277,447917.65633506,0
+ORA.US,D,20200320,000000,69.331,69.331,63.4233,64.956,451751.41062386,0
+ORA.US,D,20200323,000000,64.956,66.42,61.3628,62.8217,301394.53963084,0
+ORA.US,D,20200324,000000,65.6242,72.0647,64.4451,70.9631,373762.92762153,0
+ORA.US,D,20200325,000000,69.8328,70.5121,65.0187,65.8104,344524.77744305,0
+ORA.US,D,20200326,000000,66.4996,68.6228,64.3265,65.6431,375543.24358645,0
+ORA.US,D,20200327,000000,63.4323,64.5238,61.4744,61.9961,268066.58295202,0
+ORA.US,D,20200330,000000,62.8417,66.2157,62.041,64.9361,274827.36546291,0
+ORA.US,D,20200331,000000,65.93,68.101,64.5337,66.5195,572524.71198441,0
+ORA.US,D,20200401,000000,65.202,65.9598,62.543,63.1962,313517.35668918,0
+ORA.US,D,20200402,000000,62.2421,64.9758,61.2701,62.5967,277868.86408542,0
+ORA.US,D,20200403,000000,62.3717,63.3945,59.4835,61.6625,264163.54394715,0
+ORA.US,D,20200406,000000,63.6971,65.663,61.7324,63.2261,350085.62900183,0
+ORA.US,D,20200407,000000,63.6583,64.6721,61.0441,61.3877,317253.71072496,0
+ORA.US,D,20200408,000000,62.6754,62.7053,60.6418,60.9644,278870.98215253,0
+ORA.US,D,20200409,000000,62.1534,63.01,60.7673,61.6427,532899.87915445,0
+ORA.US,D,20200413,000000,60.7871,62.2223,60.0024,61.9374,301971.9122647,0
+ORA.US,D,20200414,000000,62.755,62.755,56.5457,59.6967,973169.10531197,0
+ORA.US,D,20200415,000000,58.0057,58.7437,56.2061,57.0127,562775.64954597,0
+ORA.US,D,20200416,000000,58.2984,60.1388,57.6023,59.607,507451.30170671,0
+ORA.US,D,20200417,000000,60.4645,60.9445,57.8583,60.0612,379657.14911846,0
+ORA.US,D,20200420,000000,59.2844,59.9337,57.3573,58.1729,202619.63768336,0
+ORA.US,D,20200421,000000,57.1591,57.8981,55.7838,56.8355,233658.18635316,0
+ORA.US,D,20200422,000000,57.9081,58.9787,56.9838,57.8085,276840.63873399,0
+ORA.US,D,20200423,000000,58.0156,59.136,57.5146,58.1053,368476.20254804,0
+ORA.US,D,20200424,000000,57.8682,58.6361,57.2876,58.3482,178826.86453689,0
+ORA.US,D,20200427,000000,59.6469,60.089,58.7337,59.4617,275918.85077246,0
+ORA.US,D,20200428,000000,60.7573,60.9345,58.89,60.1767,153754.83445906,0
+ORA.US,D,20200429,000000,61.9464,64.1443,60.2563,63.7271,454683.45947753,0
+ORA.US,D,20200430,000000,63.482,64.0528,60.6856,61.3578,320771.16522305,0
+ORA.US,D,20200501,000000,60.2763,60.9794,59.4417,60.6318,332161.97419429,0
+ORA.US,D,20200504,000000,60.6418,61.6337,59.3093,60.2066,330387.6829873,0
+ORA.US,D,20200505,000000,60.7573,61.807,60.2365,61.2991,239532.3253237,0
+ORA.US,D,20200506,000000,61.5938,62.3617,60.7772,60.8161,286776.46866793,0
+ORA.US,D,20200507,000000,61.7224,62.0261,60.6069,61.1527,390815.00078352,0
+ORA.US,D,20200508,000000,62.2621,62.548,61.5141,62.0261,305515.47404709,0
+ORA.US,D,20200511,000000,67.0693,72.457,66.2546,68.9395,1228735.3197094,0
+ORA.US,D,20200512,000000,69.7053,71.013,67.1588,67.1888,461443.23786209,0
+ORA.US,D,20200513,000000,66.6689,66.8442,64.0528,64.8195,375858.53925086,0
+ORA.US,D,20200514,000000,63.6783,64.1394,61.7871,64.0038,380648.22179606,0
+ORA.US,D,20200515,000000,63.994,64.6811,62.1007,64.3465,226519.85234605,0
+ORA.US,D,20200518,000000,66.4398,69.4594,66.3114,68.9097,330802.38715735,0
+ORA.US,D,20200519,000000,69.1637,70.1276,67.5711,67.7894,220216.95143698,0
+ORA.US,D,20200520,000000,68.7224,69.9603,68.604,69.551,272402.4004007,0
+ORA.US,D,20200521,000000,69.1357,69.1357,67.6458,67.9537,146424.71232488,0
+ORA.US,D,20200522,000000,68.1219,68.1518,67.2575,67.8371,136332.23868508,0
+ORA.US,D,20200526,000000,68.604,68.9315,67.2864,67.9934,215095.90720625,0
+ORA.US,D,20200527,000000,68.9217,70.3875,67.8181,70.3278,302732.03588875,0
+ORA.US,D,20200528,000000,71.1077,71.8047,70.1695,70.5261,265876.58344864,0
+ORA.US,D,20200529,000000,70.0628,71.8047,69.3827,71.6981,325606.03345266,0
+ORA.US,D,20200601,000000,71.0279,71.2729,69.3339,69.6985,305718.30756368,0
+ORA.US,D,20200602,000000,69.8358,70.0678,67.4418,67.7983,388974.43723942,0
+ORA.US,D,20200603,000000,68.3798,70.8795,67.6608,69.4723,686243.02182241,0
+ORA.US,D,20200604,000000,69.1755,70.8198,67.7983,68.2714,284321.37981613,0
+ORA.US,D,20200605,000000,69.8358,71.0977,68.7224,70.2591,293055.27054532,0
+ORA.US,D,20200608,000000,70.9781,72.0417,70.5261,71.253,239151.7614485,0
+ORA.US,D,20200609,000000,70.7112,70.8994,69.7183,69.8757,194075.52682862,0
+ORA.US,D,20200610,000000,70.4563,71.2011,69.8856,70.033,145545.09766879,0
+ORA.US,D,20200611,000000,68.9604,69.3339,66.7187,67.1978,298894.26509465,0
+ORA.US,D,20200612,000000,68.9315,69.1357,66.3383,67.867,191715.8299772,0
+ORA.US,D,20200615,000000,66.7058,68.6337,66.7058,68.0821,292050.14009925,0
+ORA.US,D,20200616,000000,69.0202,69.4225,67.128,67.8371,263065.02975335,0
+ORA.US,D,20200617,000000,68.2314,68.341,66.8223,67.1978,148934.02399793,0
+ORA.US,D,20200618,000000,66.667,68.1219,66.667,67.5114,130107.65962895,0
+ORA.US,D,20200619,000000,68.5441,68.6139,66.5673,66.7058,345877.33559576,0
+ORA.US,D,20200622,000000,67.0683,67.9735,66.3482,66.9896,238678.8179519,0
+ORA.US,D,20200623,000000,67.6797,67.9068,65.8672,66.5573,229755.14734829,0
+ORA.US,D,20200624,000000,65.937,65.937,62.3228,62.529,460252.34404687,0
+ORA.US,D,20200625,000000,62.5787,62.7272,58.7884,61.4355,866476.66733327,0
+ORA.US,D,20200626,000000,61.2204,61.6337,59.369,59.6439,932404.58910909,0
+ORA.US,D,20200629,000000,59.8212,62.8835,59.379,62.3627,363513.81027585,0
+ORA.US,D,20200630,000000,62.2531,63.1395,61.7721,62.519,280199.44127356,0
+ORA.US,D,20200701,000000,62.4901,62.9323,61.6824,62.4314,335366.14128062,0
+ORA.US,D,20200702,000000,62.8935,62.9323,61.8897,62.5787,254982.81700567,0
+ORA.US,D,20200706,000000,62.9523,62.9523,60.7663,61.2691,354774.89891506,0
+ORA.US,D,20200707,000000,60.8449,61.2204,59.9307,60.0094,397150.03373483,0
+ORA.US,D,20200708,000000,60.4625,61.5141,59.2504,61.4644,438481.88130837,0
+ORA.US,D,20200709,000000,63.6812,63.6812,60.4227,62.3327,490157.23410165,0
+ORA.US,D,20200710,000000,62.0768,62.2431,60.9834,61.2004,391311.03918547,0
+ORA.US,D,20200713,000000,62.6286,62.9523,60.8938,61.0331,335074.94464789,0
+ORA.US,D,20200714,000000,61.0819,61.5938,60.4914,61.3279,237862.46325394,0
+ORA.US,D,20200715,000000,62.1157,62.5787,60.5601,60.6099,355163.49580081,0
+ORA.US,D,20200716,000000,60.8449,62.0967,60.4326,60.59,337591.28520518,0
+ORA.US,D,20200717,000000,60.6099,62.3228,60.6099,62.037,265856.50092225,0
+ORA.US,D,20200720,000000,61.7521,62.3327,60.4625,60.5402,291756.93521389,0
+ORA.US,D,20200721,000000,61.5441,62.7272,61.4166,61.6824,270685.34439393,0
+ORA.US,D,20200722,000000,61.7324,62.288,61.3081,61.812,260371.96296377,0
+ORA.US,D,20200723,000000,61.8797,62.7999,61.6527,62.1247,221477.12996827,0
+ORA.US,D,20200724,000000,61.8607,61.9624,60.835,61.4644,186706.24376797,0
+ORA.US,D,20200727,000000,60.6498,61.0033,59.6937,60.3728,405926.09776945,0
+ORA.US,D,20200728,000000,60.333,60.6398,59.624,60.5501,372127.20584666,0
+ORA.US,D,20200729,000000,60.58,61.1815,59.2017,59.4667,307668.32087664,0
+ORA.US,D,20200730,000000,59.5752,59.7624,57.8224,58.0196,427958.63747739,0
+ORA.US,D,20200731,000000,58.1091,58.8084,57.6451,58.5912,337644.50390013,0
+ORA.US,D,20200803,000000,59.0334,59.0334,56.6403,57.6153,465506.93707812,0
+ORA.US,D,20200804,000000,57.3503,59.1817,56.484,58.4927,534552.67107675,0
+ORA.US,D,20200805,000000,58.6411,59.359,56.2857,58.7984,985060.97331677,0
+ORA.US,D,20200806,000000,59.6837,60.2046,57.4658,57.6053,618522.73456584,0
+ORA.US,D,20200807,000000,57.4091,58.7087,57.4091,58.5614,218602.31631483,0
+ORA.US,D,20200810,000000,58.915,60.4227,58.915,59.9207,620701.6886797,0
+ORA.US,D,20200811,000000,60.4227,60.5701,59.4377,59.6638,393479.95203614,0
+ORA.US,D,20200812,000000,61.3877,63.7798,61.0531,63.0608,436621.23523787,0
+ORA.US,D,20200813,000000,63.5228,64.3206,61.7521,62.037,447531.06770195,0
+ORA.US,D,20200814,000000,61.6138,62.757,60.9047,61.9194,336524.9030536,0
+ORA.US,D,20200817,000000,62.037,62.51,59.1867,59.2654,628621.23296357,0
+ORA.US,D,20200818,000000,59.6797,61.0611,59.384,59.7295,563026.68112591,0
+ORA.US,D,20200819,000000,59.2455,61.4834,59.1867,60.7543,547471.76030665,0
+ORA.US,D,20200820,000000,60.0064,60.36,59.63,59.6797,173774.10089591,0
+ORA.US,D,20200821,000000,59.5812,60.1817,59.0544,59.867,209547.10516332,0
+ORA.US,D,20200824,000000,60.598,62.047,60.4197,61.2871,227945.71172009,0
+ORA.US,D,20200825,000000,61.7024,61.7024,60.36,61.0311,261810.87597997,0
+ORA.US,D,20200826,000000,60.6866,61.1407,60.2813,60.7443,140359.78935359,0
+ORA.US,D,20200827,000000,60.9615,61.8219,60.7543,60.9615,163786.05639336,0
+ORA.US,D,20200828,000000,61.1606,61.3768,60.1807,60.7941,208250.77808452,0
+ORA.US,D,20200831,000000,60.8718,61.5331,59.9467,60.0453,276931.01010277,0
+ORA.US,D,20200901,000000,59.9765,60.2763,58.2775,58.654,291264.91331721,0
+ORA.US,D,20200902,000000,58.5951,58.6928,57.9628,58.1611,385330.46282505,0
+ORA.US,D,20200903,000000,57.8951,58.645,57.0267,57.8254,374110.35532817,0
+ORA.US,D,20200904,000000,58.5254,59.4727,58.0176,58.9597,356433.71559528,0
+ORA.US,D,20200908,000000,58.91,63.0827,58.6928,60.9018,732139.62764554,0
+ORA.US,D,20200909,000000,60.9316,61.3438,59.1967,60.4098,354626.28821974,0
+ORA.US,D,20200910,000000,60.4884,60.5083,58.3074,58.7526,248067.39904156,0
+ORA.US,D,20200911,000000,58.7924,58.8801,57.3325,57.7855,316182.30794179,0
+ORA.US,D,20200914,000000,58.3671,58.8124,57.4908,57.7855,447211.75553227,0
+ORA.US,D,20200915,000000,58.417,58.9897,52.7154,54.4822,1141126.3024376,0
+ORA.US,D,20200916,000000,55.497,56.8096,53.5042,56.1881,909196.2174807,0
+ORA.US,D,20200917,000000,55.517,57.204,54.1555,54.6874,558175.74687519,0
+ORA.US,D,20200918,000000,55.1913,55.2799,54.2013,54.6286,1214913.5209181,0
+ORA.US,D,20200921,000000,53.7423,55.0239,53.317,54.1157,352442.31347428,0
+ORA.US,D,20200922,000000,55.0141,55.8624,54.5978,55.6554,295194.05960638,0
+ORA.US,D,20200923,000000,55.0041,55.5657,53.7423,54.8467,434555.74739815,0
+ORA.US,D,20200924,000000,55.6254,58.0425,55.4372,56.7907,375513.11979686,0
+ORA.US,D,20200925,000000,56.2767,57.0845,55.9501,56.5527,219701.83463494,0
+ORA.US,D,20200928,000000,57.1741,57.9101,56.6413,57.5685,273518.98886827,0
+ORA.US,D,20200929,000000,58.1221,59.1071,57.7557,58.1611,406937.25297342,0
+ORA.US,D,20200930,000000,57.8453,58.7327,56.6214,58.3074,312203.95946295,0
+ORA.US,D,20201001,000000,58.2775,59.5413,57.214,58.9897,381706.57093708,0
+ORA.US,D,20201002,000000,58.2297,59.9964,57.9828,59.8072,299045.88816895,0
+ORA.US,D,20201005,000000,60.2713,61.3269,60.2713,61.1606,499401.22100127,0
+ORA.US,D,20201006,000000,61.4156,64.3943,61.4156,63.261,581922.33021096,0
+ORA.US,D,20201007,000000,64.0318,68.9634,64.0318,67.8481,782160.18026387,0
+ORA.US,D,20201008,000000,68.1827,70.3378,68.1727,69.575,702182.52302211,0
+ORA.US,D,20201009,000000,69.555,72.9261,69.4753,71.487,771187.08784165,0
+ORA.US,D,20201012,000000,70.2741,74.7614,70.037,73.7865,997193.8316383,0
+ORA.US,D,20201013,000000,72.9858,74.4577,72.9858,73.0755,818259.5255852,0
+ORA.US,D,20201014,000000,73.3911,73.6083,70.7361,71.4481,613661.75905192,0
+ORA.US,D,20201015,000000,69.9493,71.7837,69.4903,70.047,576945.88017027,0
+ORA.US,D,20201016,000000,69.7023,73.5385,69.6575,71.7837,1692295.2558536,0
+ORA.US,D,20201019,000000,71.8714,73.0157,71.25,72.0397,359895.94314579,0
+ORA.US,D,20201020,000000,72.3455,72.8982,71.2411,71.7649,438594.34345618,0
+ORA.US,D,20201021,000000,71.1135,71.1824,69.09,69.3458,662974.40261484,0
+ORA.US,D,20201022,000000,69.051,70.3138,67.8281,70.2641,320086.35107298,0
+ORA.US,D,20201023,000000,70.9054,71.8227,70.284,71.1524,257003.11916102,0
+ORA.US,D,20201026,000000,70.4324,70.9054,69.6925,70.1645,285041.33838739,0
+ORA.US,D,20201027,000000,69.7313,70.2541,69.307,69.5838,280976.63504504,0
+ORA.US,D,20201028,000000,69.1686,69.8796,67.6011,67.7096,335323.96797519,0
+ORA.US,D,20201029,000000,67.3551,69.7602,66.6151,69.307,282033.98005974,0
+ORA.US,D,20201030,000000,69.1885,70.6694,69.0132,69.9095,354498.76417712,0
+ORA.US,D,20201102,000000,69.79,71.6154,69.2383,71.1037,463137.1989635,0
+ORA.US,D,20201103,000000,71.25,73.0954,70.4224,71.5557,681385.05868745,0
+ORA.US,D,20201104,000000,70.5908,71.507,65.5495,66.6251,563882.19675032,0
+ORA.US,D,20201105,000000,68.3021,72.3157,68.2224,71.755,1020341.9556875,0
+ORA.US,D,20201106,000000,72.1583,74.9507,71.8814,74.3393,484810.26144899,0
+ORA.US,D,20201109,000000,75.0304,81.0654,75.0304,78.4812,694375.44088606,0
+ORA.US,D,20201110,000000,78.4124,78.7869,75.1967,76.4098,755392.18083199,0
+ORA.US,D,20201111,000000,76.5969,80.2857,76.5093,79.023,391523.91396526,0
+ORA.US,D,20201112,000000,78.501,78.8556,77.0611,77.9484,394290.28197617,0
+ORA.US,D,20201113,000000,78.6395,79.1026,77.6924,78.8745,340258.24471044,0
+ORA.US,D,20201116,000000,79.4771,80.6314,78.8058,80.6214,496576.61366382,0
+ORA.US,D,20201117,000000,74.4997,81.9847,74.4897,81.2527,780139.87810854,0
+ORA.US,D,20201118,000000,80.1274,80.4798,73.7676,74.0714,1247045.56315,0
+ORA.US,D,20201119,000000,73.0456,74.2605,71.8107,72.0277,2619379.9837206,0
+ORA.US,D,20201120,000000,72.2957,73.6481,71.7131,71.743,913866.40899386,0
+ORA.US,D,20201123,000000,73.0456,73.2438,69.7263,70.1128,1354621.6322902,0
+ORA.US,D,20201124,000000,71.5248,74.9427,71.51,73.0356,910770.68755008,0
+ORA.US,D,20201125,000000,73.5983,75.2287,73.2148,74.6739,473957.66418513,0
+ORA.US,D,20201127,000000,75.5254,78.6167,75.386,78.024,451324.65693797,0
+ORA.US,D,20201130,000000,77.8567,78.7939,76.833,77.8467,652987.36223862,0
+ORA.US,D,20201201,000000,77.787,78.9722,74.2058,74.8332,705150.7204233,0
+ORA.US,D,20201202,000000,75.2774,76.4535,74.7037,76.2952,527180.37563715,0
+ORA.US,D,20201203,000000,76.2952,76.9864,74.7934,75.2674,352545.73848521,0
+ORA.US,D,20201204,000000,75.6339,76.3001,75.0712,75.4158,347191.7369483,0
+ORA.US,D,20201207,000000,74.7734,76.1179,74.6051,75.2584,246008.94008608,0
+ORA.US,D,20201208,000000,75.7126,78.1525,75.7126,78.1027,429664.64809465,0
+ORA.US,D,20201209,000000,78.3397,78.5967,73.9448,74.4498,553550.74104642,0
+ORA.US,D,20201210,000000,74.5184,75.1987,73.5684,75.0424,295551.52857622,0
+ORA.US,D,20201211,000000,75.0124,76.1966,74.7337,75.5353,459084.545137,0
+ORA.US,D,20201214,000000,75.8908,76.5232,75.0812,75.1787,376067.39752535,0
+ORA.US,D,20201215,000000,76.2653,79.9988,75.9895,79.9601,415425.13275428,0
+ORA.US,D,20201216,000000,79.4661,80.3754,78.6913,79.7628,718462.42304422,0
+ORA.US,D,20201217,000000,80.475,81.5654,79.1703,81.2926,321016.17204507,0
+ORA.US,D,20201218,000000,81.8264,86.4204,81.659,85.4613,973177.13832253,0
+ORA.US,D,20201221,000000,82.3701,83.3181,78.7988,81.432,572884.18920688,0
+ORA.US,D,20201222,000000,81.2827,84.3171,81.185,84.0392,505587.64325725,0
+ORA.US,D,20201223,000000,84.8688,87.3277,84.3171,84.6219,541890.82622149,0
+ORA.US,D,20201224,000000,84.4545,85.3737,83.6937,85.1845,177611.87168999,0
+ORA.US,D,20201228,000000,86.6365,87.6254,85.6695,86.4791,345660.44431069,0
+ORA.US,D,20201229,000000,88.454,90.865,87.8276,89.7188,618758.70425098,0
+ORA.US,D,20201230,000000,88.9201,90.5782,87.8904,88.0895,599890.16657655,0
+ORA.US,D,20201231,000000,88.9101,90.8262,88.1782,89.1761,374104.33057025,0
+ORA.US,D,20210104,000000,90.5981,92.2782,88.9798,90.4897,523412.89368545,0
+ORA.US,D,20210105,000000,90.5782,94.026,90.2824,93.8387,527717.58321821,0
+ORA.US,D,20210106,000000,93.5619,108.154,93.3637,103.443,1848025.2067836,0
+ORA.US,D,20210107,000000,104.658,115.921,104.628,111.002,1435999.0416216,0
+ORA.US,D,20210108,000000,111.47,116.49,110.524,114.02,1277333.0253327,0
+ORA.US,D,20210111,000000,112.606,114.527,110.066,111.131,894930.59485602,0
+ORA.US,D,20210112,000000,109.986,110.932,104.788,108.423,632936.96788585,0
+ORA.US,D,20210113,000000,107.666,111.918,105.196,109.089,846399.16156987,0
+ORA.US,D,20210114,000000,109.139,111.719,108.562,111.251,423924.05792463,0
+ORA.US,D,20210115,000000,110.265,111.061,106.063,106.709,611756.93142336,0
+ORA.US,D,20210119,000000,107.128,107.307,105.166,105.973,614982.18516239,0
+ORA.US,D,20210120,000000,106.481,106.56,102.626,103.055,603254.99387404,0
+ORA.US,D,20210121,000000,103.573,105.644,102.218,105.096,768561.2975155,0
+ORA.US,D,20210122,000000,104.071,106.57,104.031,105.256,489048.67864465,0
+ORA.US,D,20210125,000000,104.996,108.971,104.678,106.7,801643.24324598,0
+ORA.US,D,20210126,000000,107.756,113.114,107.416,112.207,816936.08709577,0
+ORA.US,D,20210127,000000,109.011,116.011,106.491,112.556,1202192.2445731,0
+ORA.US,D,20210128,000000,114.457,117.187,110.783,111.539,744166.04857718,0
+ORA.US,D,20210129,000000,112.018,116.827,111.829,112.764,807905.97910225,0
+ORA.US,D,20210201,000000,115.026,116.29,111.221,115.134,607581.77418584,0
+ORA.US,D,20210202,000000,115.961,116.23,110.474,111.799,449129.636803,0
+ORA.US,D,20210203,000000,111.968,114.049,110.962,113.442,325338.93585159,0
+ORA.US,D,20210204,000000,114.029,115.394,112.814,115.234,248783.34110755,0
+ORA.US,D,20210205,000000,115.971,118.252,113.681,117.485,678682.95476101,0
+ORA.US,D,20210208,000000,119.207,123.46,119.029,121.36,459369.7170118,0
+ORA.US,D,20210209,000000,121.499,123.291,119.816,120.354,611701.70447578,0
+ORA.US,D,20210210,000000,124.457,127.304,123.301,124.477,526374.0622024,0
+ORA.US,D,20210211,000000,124.377,124.756,122.047,123.033,756319.99355142,0
+ORA.US,D,20210212,000000,121.567,123.281,116.43,117.337,657549.10810923,0
+ORA.US,D,20210216,000000,117.396,119.188,114.587,116.46,770728.20211352,0
+ORA.US,D,20210217,000000,115.692,115.961,112.804,114.757,708153.05811935,0
+ORA.US,D,20210218,000000,113.821,114.099,107.188,107.248,778279.23203804,0
+ORA.US,D,20210219,000000,108.054,112.436,107.656,111.351,676304.17950951,0
+ORA.US,D,20210222,000000,110.136,110.454,103.623,103.991,634345.75711245,0
+ORA.US,D,20210223,000000,101.333,102.716,96.0617,102.119,932467.84906723,0
+ORA.US,D,20210224,000000,102.786,102.876,101.303,102.676,698078.6587533,0
+ORA.US,D,20210225,000000,97.5027,97.5515,87.0677,89.2438,1392150.8534908,0
+ORA.US,D,20210226,000000,89.0575,89.3583,83.3281,84.6219,1323465.6008409,0
+ORA.US,D,20210301,000000,82.1242,86.5778,80.8194,83.6348,2948437.1993342,0
+ORA.US,D,20210302,000000,84.8787,86.4592,81.3124,81.9747,1379410.4987459,0
+ORA.US,D,20210303,000000,81.5217,82.5773,78.9323,80.2458,1011393.1819258,0
+ORA.US,D,20210304,000000,80.2359,80.9878,75.4755,77.2434,1053076.4737113,0
+ORA.US,D,20210305,000000,78.4682,79.5148,72.453,79.2191,1067215.5764197,0
+ORA.US,D,20210308,000000,78.9821,81.3822,77.1855,78.2312,740999.03416469,0
+ORA.US,D,20210309,000000,80.9878,84.1887,80.7997,83.2884,835643.96455903,0
+ORA.US,D,20210310,000000,85.564,87.9073,83.2934,84.6935,682733.60033488,0
+ORA.US,D,20210311,000000,86.1874,87.5229,85.4843,86.286,530677.74760884,0
+ORA.US,D,20210312,000000,85.2273,86.8397,84.6039,86.4841,417861.14320599,0
+ORA.US,D,20210315,000000,85.1277,85.7621,81.667,83.2784,682907.3141882,0
+ORA.US,D,20210316,000000,83.2884,83.7047,80.4908,81.3593,444213.43434151,0
+ORA.US,D,20210317,000000,79.9361,80.3235,77.799,78.6196,719318.94279497,0
+ORA.US,D,20210318,000000,77.8787,77.9164,75.7803,76.098,886423.6366751,0
+ORA.US,D,20210319,000000,76.582,77.3388,75.1669,75.1967,1292291.495118,0
+ORA.US,D,20210322,000000,75.7017,79.8575,74.4268,79.1145,873076.78963298,0
+ORA.US,D,20210323,000000,78.3925,78.749,75.9885,76.7404,455160.41947942,0
+ORA.US,D,20210324,000000,77.1268,77.2064,73.2098,73.3573,838228.58570607,0
+ORA.US,D,20210325,000000,72.0417,73.7437,70.4692,73.7038,1353303.2144324,0
+ORA.US,D,20210326,000000,74.417,75.9835,72.5068,74.4567,748209.66526681,0
+ORA.US,D,20210329,000000,74.6121,75.4247,72.3335,74.3074,796226.98587725,0
+ORA.US,D,20210330,000000,74.8312,76.7503,73.3384,75.2564,673344.0151189,0
+ORA.US,D,20210331,000000,77.2841,78.4423,76.2065,77.6804,777776.16475184,0
+ORA.US,D,20210401,000000,78.511,80.2121,77.1964,78.0659,642585.61769232,0
+ORA.US,D,20210405,000000,78.8477,81.0834,76.9824,77.552,1328107.6768171,0
+ORA.US,D,20210406,000000,77.2064,78.6395,76.1767,76.8488,649803.27767868,0
+ORA.US,D,20210407,000000,76.5531,76.7204,73.431,73.9428,654666.26144523,0
+ORA.US,D,20210408,000000,74.7417,75.8102,73.9997,74.7117,1043955.994349,0
+ORA.US,D,20210409,000000,74.0185,75.603,72.705,75.593,624856.76339082,0
+ORA.US,D,20210412,000000,74.8114,75.138,72.7837,74.3471,679365.76065845,0
+ORA.US,D,20210413,000000,74.6221,76.3251,73.4648,75.8301,870491.16435963,0
+ORA.US,D,20210414,000000,76.2265,78.5997,76.1866,78.0161,867677.60241169,0
+ORA.US,D,20210415,000000,78.6594,79.0946,76.3648,78.2043,811194.49279945,0
+ORA.US,D,20210416,000000,78.9662,80.0835,76.7801,79.9361,6053575.3397496,0
+ORA.US,D,20210419,000000,79.263,79.5498,73.4748,74.2078,1240653.2949986,0
+ORA.US,D,20210420,000000,74.4468,75.7415,73.6741,75.2754,666506.91900773,0
+ORA.US,D,20210421,000000,75.1579,75.5044,74.0982,75.2067,591939.49437678,0
+ORA.US,D,20210422,000000,77.0072,77.7004,74.6818,74.9807,823022.09671977,0
+ORA.US,D,20210423,000000,75.1767,77.0571,74.2874,75.86,540459.94621584,0
+ORA.US,D,20210426,000000,76.3251,76.7155,74.5354,75.6528,450953.13019966,0
+ORA.US,D,20210427,000000,76.0582,76.3938,74.5204,74.7017,596807.49877492,0
+ORA.US,D,20210428,000000,74.1878,75.2903,73.2796,73.923,619720.6572653,0
+ORA.US,D,20210429,000000,74.7117,75.5842,72.6064,73.4071,522739.1249249,0
+ORA.US,D,20210430,000000,72.6751,73.0406,70.775,71.6164,581013.59589158,0
+ORA.US,D,20210503,000000,72.3485,73.2198,71.4481,72.3385,743536.4613747,0
+ORA.US,D,20210504,000000,71.4481,71.5179,67.9088,69.1327,883605.05409557,0
+ORA.US,D,20210505,000000,69.786,69.786,67.1858,67.8291,425195.28184544,0
+ORA.US,D,20210506,000000,67.869,70.1415,66.423,69.3419,894218.66929532,0
+ORA.US,D,20210507,000000,69.7173,70.2411,68.6687,68.7772,548123.43828818,0
+ORA.US,D,20210510,000000,68.6587,68.7772,65.1184,65.4141,485917.81277968,0
+ORA.US,D,20210511,000000,63.8914,67.3142,63.485,66.2845,566624.46572956,0
+ORA.US,D,20210512,000000,65.3554,65.4738,63.4562,63.5248,498004.4812905,0
+ORA.US,D,20210513,000000,64.4451,65.3852,63.019,64.1473,334017.59963319,0
+ORA.US,D,20210514,000000,64.6731,66.171,64.6731,65.4937,296836.81026549,0
+ORA.US,D,20210517,000000,64.7897,65.3354,63.7191,64.7498,312392.73521106,0
+ORA.US,D,20210518,000000,64.8694,66.395,64.0468,65.3753,488562.68150589,0
+ORA.US,D,20210519,000000,64.5924,66.4747,64.5924,66.4348,512187.76555696,0
+ORA.US,D,20210520,000000,68.0294,68.9027,66.2955,66.5843,450968.19209446,0
+ORA.US,D,20210521,000000,67.3371,67.3371,65.8304,66.6938,598470.33196044,0
+ORA.US,D,20210524,000000,70.5977,71.0628,68.0591,68.6747,730299.06410144,0
+ORA.US,D,20210525,000000,68.7434,69.6157,67.5741,67.7534,450541.43840856,0
+ORA.US,D,20210526,000000,67.8431,70.1406,67.8031,69.7243,516239.41525716,0
+ORA.US,D,20210527,000000,69.7243,70.28,68.9973,69.3877,514554.49129261,0
+ORA.US,D,20210528,000000,69.557,70.5231,68.0204,68.4277,385528.27571005,0
+ORA.US,D,20210601,000000,69.0023,69.5072,67.8531,68.7234,323715.26359255,0
+ORA.US,D,20210602,000000,68.0691,68.7732,67.3172,68.3281,368666.9865488,0
+ORA.US,D,20210603,000000,68.1388,69.0222,67.4148,68.0791,382438.57902417,0
+ORA.US,D,20210604,000000,68.0691,68.5551,67.3849,68.0004,299277.84134881,0
+ORA.US,D,20210607,000000,67.7933,68.823,67.0991,68.3878,360763.50828605,0
+ORA.US,D,20210608,000000,69.329,70.6325,68.575,70.4085,689590.77897246,0
+ORA.US,D,20210609,000000,71.1324,71.3894,68.823,69.6157,330342.49730291,0
+ORA.US,D,20210610,000000,69.8438,70.6275,69.1207,70.1705,221908.90428576,0
+ORA.US,D,20210611,000000,70.5977,71.251,70.1316,70.3985,224186.26277895,0
+ORA.US,D,20210614,000000,70.9631,71.1324,68.9624,69.329,299273.82484352,0
+ORA.US,D,20210615,000000,69.309,69.329,66.9696,67.1489,387596.77592872,0
+ORA.US,D,20210616,000000,67.3371,68.119,66.634,67.1688,363710.61903451,0
+ORA.US,D,20210617,000000,66.9796,68.0004,66.157,67.5741,522641.72467189,0
+ORA.US,D,20210618,000000,66.7416,67.1688,64.3534,64.7897,838653.33113932,0
+ORA.US,D,20210621,000000,65.2457,67.2884,64.6611,67.0593,331917.97149859,0
+ORA.US,D,20210622,000000,66.7515,67.4875,65.7407,66.89,254861.31772099,0
+ORA.US,D,20210623,000000,67.3471,68.0791,66.2068,66.9398,345705.62999507,0
+ORA.US,D,20210624,000000,67.7534,68.1288,67.2385,67.8431,278421.13356129,0
+ORA.US,D,20210625,000000,68.2981,68.823,67.5741,68.348,1921026.1943557,0
+ORA.US,D,20210628,000000,69.0122,69.6955,68.1787,69.5769,453033.67993418,0
+ORA.US,D,20210629,000000,70.2999,70.5778,68.4964,68.5451,341126.81397702,0
+ORA.US,D,20210630,000000,68.5451,69.2194,68.1887,68.9027,431084.48271077,0
+ORA.US,D,20210701,000000,69.6357,70.5379,69.071,69.4972,339454.94365464,0
+ORA.US,D,20210702,000000,69.5769,70.4384,68.6647,69.061,224856.01503422,0
+ORA.US,D,20210706,000000,68.7732,69.1009,67.8131,68.358,371991.64879349,0
+ORA.US,D,20210707,000000,68.2981,69.2493,68.0891,69.2293,317432.44520989,0
+ORA.US,D,20210708,000000,67.7834,68.813,66.7128,67.7335,379112.91265316,0
+ORA.US,D,20210709,000000,68.7633,69.061,67.8828,69.0411,218048.03858631,0
+ORA.US,D,20210712,000000,69.1995,69.2194,68.0154,68.6935,245638.41747409,0
+ORA.US,D,20210713,000000,68.7134,69.542,68.5064,69.2194,318262.85767631,0
+ORA.US,D,20210714,000000,69.6855,70.6764,69.2493,69.319,451151.94721098,0
+ORA.US,D,20210715,000000,68.6149,69.4574,66.9198,67.9507,520828.27253841,0
+ORA.US,D,20210716,000000,68.2484,69.8538,67.9407,68.7134,452926.23841797,0
+ORA.US,D,20210719,000000,67.3083,67.3083,64.711,65.1372,479916.14976653,0
+ORA.US,D,20210720,000000,64.6014,68.099,64.5924,67.6937,437588.20888379,0
+ORA.US,D,20210721,000000,68.099,69.3478,67.9755,68.6447,260582.82949093,0
+ORA.US,D,20210722,000000,68.8927,69.2293,67.2684,67.4646,241864.91076447,0
+ORA.US,D,20210723,000000,67.4248,68.2584,66.634,68.1987,307375.11599127,0
+ORA.US,D,20210726,000000,67.6837,67.9804,66.6141,67.8031,424172.07712561,0
+ORA.US,D,20210727,000000,67.2286,69.2044,66.3253,68.9724,418043.89419618,0
+ORA.US,D,20210728,000000,69.6955,71.3754,69.3877,70.7251,431858.6641033,0
+ORA.US,D,20210729,000000,70.3488,70.7451,69.4475,69.7442,304387.84019002,0
+ORA.US,D,20210730,000000,69.319,70.4583,68.7732,69.1108,240886.89172903,0
+ORA.US,D,20210802,000000,69.6257,70.6953,69.3389,70.4085,386060.4626595,0
+ORA.US,D,20210803,000000,70.9144,71.0727,70.1018,70.9144,338267.06221837,0
+ORA.US,D,20210804,000000,70.1904,70.4483,68.3778,69.7153,445914.42432715,0
+ORA.US,D,20210805,000000,69.6157,70.1216,66.7615,69.547,628334.05283611,0
+ORA.US,D,20210806,000000,70.042,70.2203,67.1888,67.2684,326191.43909706,0
+ORA.US,D,20210809,000000,66.8103,67.6051,65.5824,66.2755,627320.88937948,0
+ORA.US,D,20210810,000000,66.0783,68.2783,65.7805,66.9796,366259.09163404,0
+ORA.US,D,20210811,000000,67.6837,68.338,66.9398,68.2981,319489.90003906,0
+ORA.US,D,20210812,000000,67.8231,68.2783,67.6041,67.9507,192045.18341008,0
+ORA.US,D,20210813,000000,67.6438,67.9904,66.6738,67.1091,181048.99608249,0
+ORA.US,D,20210816,000000,67.0593,67.873,66.2267,66.5345,331417.91659135,0
+ORA.US,D,20210817,000000,66.0773,66.9706,65.2437,66.881,357306.30136716,0
+ORA.US,D,20210818,000000,66.8213,67.5064,66.5046,66.5843,475683.75732878,0
+ORA.US,D,20210819,000000,66.2457,67.0105,65.4718,66.9906,237104.34788253,0
+ORA.US,D,20210820,000000,67.13,67.7554,66.6938,66.7128,212141.76757356,0
+ORA.US,D,20210823,000000,66.6738,67.1998,65.9588,66.9906,192833.42257109,0
+ORA.US,D,20210824,000000,67.7156,67.7156,66.7615,67.4467,182984.95162698,0
+ORA.US,D,20210825,000000,67.7156,68.4107,67.3581,67.9834,160619.04198086,0
+ORA.US,D,20210826,000000,68.2911,68.6587,67.1201,67.377,144287.93151646,0
+ORA.US,D,20210827,000000,67.5264,69.6915,67.5264,69.314,221630.76129518,0
+ORA.US,D,20210830,000000,69.9793,70.0678,69.324,69.7801,237526.08093683,0
+ORA.US,D,20210831,000000,69.6516,70.8875,69.6217,70.6146,230600.62170951,0
+ORA.US,D,20210901,000000,70.9811,71.6264,70.1973,70.2969,260912.1829238,0
+ORA.US,D,20210902,000000,70.5448,71.8257,70.5349,71.6364,222975.28643733,0
+ORA.US,D,20210903,000000,71.9053,71.974,70.9811,71.2998,227507.91264468,0
+ORA.US,D,20210907,000000,70.9124,71.9352,70.6934,71.27,162871.29731606,0
+ORA.US,D,20210908,000000,71.1804,71.4283,70.4304,70.9711,212889.84168176,0
+ORA.US,D,20210909,000000,71.3784,72.222,70.7231,71.6464,248831.53917089,0
+ORA.US,D,20210910,000000,72.1034,72.1034,69.6615,69.8298,182123.41124462,0
+ORA.US,D,20210913,000000,70.3855,70.8327,69.6715,70.4254,145458.74280529,0
+ORA.US,D,20210914,000000,70.7231,71.1007,70.0579,70.5648,226337.10135586,0
+ORA.US,D,20210915,000000,70.0778,70.3358,67.0603,67.7554,573845.13809489,0
+ORA.US,D,20210916,000000,67.4467,67.6061,65.2737,65.5804,434789.70883064,0
+ORA.US,D,20210917,000000,65.9687,68.0521,65.214,67.9337,872556.65219936,0
+ORA.US,D,20210920,000000,66.7515,67.6857,65.2587,65.8593,359059.50592144,0
+ORA.US,D,20210921,000000,66.7715,66.8711,65.9687,66.5643,199916.52963059,0
+ORA.US,D,20210922,000000,67.0802,68.4007,66.5543,67.1201,321440.91747832,0
+ORA.US,D,20210923,000000,67.8551,69.1647,67.4368,68.1917,301921.70594871,0
+ORA.US,D,20210924,000000,68.3311,68.9365,67.5463,67.6061,500361.16576295,0
+ORA.US,D,20210927,000000,67.9138,68.9167,67.3581,68.3011,196588.85500695,0
+ORA.US,D,20210928,000000,68.4307,68.4307,66.2357,66.415,200951.78386626,0
+ORA.US,D,20210929,000000,66.6938,67.1948,66.415,67.1001,295076.57682697,0
+ORA.US,D,20210930,000000,67.4268,67.6638,66.0087,66.1262,192635.60968609,0
+ORA.US,D,20211001,000000,66.5942,67.6061,65.4619,66.8511,245883.42429611,0
+ORA.US,D,20211004,000000,66.881,68.3858,66.4348,68.2314,230025.2573283,0
+ORA.US,D,20211005,000000,68.8569,69.3628,68.3011,68.7174,207717.58700873,0
+ORA.US,D,20211006,000000,68.102,69.6217,67.1748,69.2841,246487.9083406,0
+ORA.US,D,20211007,000000,69.7701,71.1105,69.4723,70.0878,273742.90903757,0
+ORA.US,D,20211008,000000,70.0181,70.6146,69.4923,69.6815,121843.70001741,0
+ORA.US,D,20211011,000000,69.5122,69.7701,67.6758,67.865,262599.11514098,0
+ORA.US,D,20211012,000000,68.5004,68.5491,67.2794,68.0521,402407.63914503,0
+ORA.US,D,20211013,000000,69.6915,72.3215,68.5004,72.1523,550706.05118257,0
+ORA.US,D,20211014,000000,73.0167,73.6919,70.5448,70.5748,510010.81969575,0
+ORA.US,D,20211015,000000,71.2201,71.9103,70.1176,70.8128,613797.31610509,0
+ORA.US,D,20211018,000000,70.3458,71.6464,70.0678,71.6164,218975.85130577,0
+ORA.US,D,20211019,000000,71.7758,73.1263,71.2898,72.6005,439921.79845089,0
+ORA.US,D,20211020,000000,72.1822,72.6203,70.053,70.3268,278076.7182336,0
+ORA.US,D,20211021,000000,70.3656,71.3834,70.1973,70.6734,225568.94472125,0
+ORA.US,D,20211022,000000,70.9414,71.8455,69.9991,71.0408,221678.95935854,0
+ORA.US,D,20211025,000000,70.4154,71.1105,69.2244,69.5918,284016.12541493,0
+ORA.US,D,20211026,000000,70.3068,70.8974,69.8198,70.6246,216298.85053732,0
+ORA.US,D,20211027,000000,70.7531,71.0707,69.0162,70.0978,249221.14018296,0
+ORA.US,D,20211028,000000,71.25,72.4013,71.0608,72.3714,338319.276787,0
+ORA.US,D,20211029,000000,72.1822,72.7976,71.1304,71.8057,212924.98610296,0
+ORA.US,D,20211101,000000,72.1822,74.5554,71.9053,74.2078,516472.37256334,0
+ORA.US,D,20211102,000000,74.0684,74.3074,72.1871,73.3444,237293.12363065,0
+ORA.US,D,20211103,000000,73.0466,73.8861,72.5606,73.6621,254839.22694195,0
+ORA.US,D,20211104,000000,74.873,77.1865,73.9887,75.8261,409557.01854166,0
+ORA.US,D,20211105,000000,76.0741,77.1567,74.1181,74.7536,280196.42889459,0
+ORA.US,D,20211108,000000,75.2107,77.7024,75.0324,77.5729,391871.34167191,0
+ORA.US,D,20211109,000000,78.0001,79.8425,77.9304,79.6085,462727.51542505,0
+ORA.US,D,20211110,000000,79.0628,80.5616,77.9204,78.268,336433.52755851,0
+ORA.US,D,20211111,000000,78.1884,81.1581,78.1884,81.0486,247155.65234323,0
+ORA.US,D,20211112,000000,80.9689,81.679,80.5715,81.3354,277867.8599591,0
+ORA.US,D,20211115,000000,80.6104,80.9091,78.0798,78.8735,367153.76818493,0
+ORA.US,D,20211116,000000,79.013,79.6394,78.277,79.3018,460198.1212256,0
+ORA.US,D,20211117,000000,79.0428,80.8624,78.6355,78.6853,279919.29003035,0
+ORA.US,D,20211118,000000,78.7152,78.9034,77.7134,78.1874,360924.16849721,0
+ORA.US,D,20211119,000000,78.0091,80.3057,78.0091,79.9281,279651.18830297,0
+ORA.US,D,20211122,000000,80.3255,82.1749,80.0567,81.2,269671.17681098,0
+ORA.US,D,20211123,000000,80.4151,81.668,79.9182,80.9818,472126.1377779,0
+ORA.US,D,20211124,000000,80.7328,80.8922,79.6991,79.9381,193356.57238367,0
+ORA.US,D,20211126,000000,78.755,78.8835,75.4437,76.09,205717.36737979,0
+ORA.US,D,20211129,000000,77.074,77.2134,75.9407,76.4775,269299.65007267,0
+ORA.US,D,20211130,000000,75.6727,76.7513,74.7574,75.0663,285899.86639078,0
+ORA.US,D,20211201,000000,76.5571,78.3617,76.09,76.1,460927.11693374,0
+ORA.US,D,20211202,000000,76.2095,79.2718,76.1598,78.8038,291273.95045408,0
+ORA.US,D,20211203,000000,79.2321,79.2321,76.2444,77.0141,264065.13956781,0
+ORA.US,D,20211206,000000,77.7701,79.4103,76.5671,79.2022,162372.24653516,0
+ORA.US,D,20211207,000000,80.5347,81.658,79.8186,80.2658,213613.81675831,0
+ORA.US,D,20211208,000000,80.3854,81.2697,78.8337,78.9034,234778.791326,0
+ORA.US,D,20211209,000000,78.755,79.1026,77.2631,77.4724,171515.8208028,0
+ORA.US,D,20211210,000000,77.4824,78.6057,76.105,77.1934,221530.34866321,0
+ORA.US,D,20211213,000000,77.2234,81.9757,77.2234,80.465,540489.06587912,0
+ORA.US,D,20211214,000000,79.0478,79.9381,77.2134,77.3528,324539.65130107,0
+ORA.US,D,20211215,000000,77.5321,78.8088,75.9705,78.516,347218.84835894,0
+ORA.US,D,20211216,000000,78.3367,78.6157,76.5969,77.9494,577290.29549795,0
+ORA.US,D,20211217,000000,76.4276,78.2571,75.5732,76.11,569484.21748822,0
+ORA.US,D,20211220,000000,74.877,75.2644,72.3913,73.5844,301132.46266138,0
+ORA.US,D,20211221,000000,74.2904,74.9767,73.9329,74.5095,242119.95884968,0
+ORA.US,D,20211222,000000,74.658,74.9965,73.8134,74.8571,420398.57041599,0
+ORA.US,D,20211223,000000,75.2844,75.4138,73.2568,73.2568,259906.04835142,0
+ORA.US,D,20211227,000000,73.9917,74.5194,73.197,74.4897,195260.39588593,0
+ORA.US,D,20211228,000000,75.603,75.9108,74.4,75.1061,204266.40484775,0
+ORA.US,D,20211229,000000,75.2445,75.6528,74.0814,75.2744,179936.42412022,0
+ORA.US,D,20211230,000000,75.4835,78.3317,75.3441,77.7004,338061.21632282,0
+ORA.US,D,20211231,000000,77.8996,79.4701,77.8996,78.8437,192261.07056883,0
+ORA.US,D,20220103,000000,80.1464,81.0017,76.9057,78.0987,303443.96144945,0
+ORA.US,D,20220104,000000,78.4064,79.6991,75.5433,78.3767,334728.52106757,0
+ORA.US,D,20220105,000000,78.5857,78.8735,76.3091,76.3778,392880.48862325,0
+ORA.US,D,20220106,000000,76.7961,77.3428,74.9447,76.2494,351744.44568205,0
+ORA.US,D,20220107,000000,74.9069,76.2295,73.7437,75.5532,347193.74520095,0
+ORA.US,D,20220110,000000,74.8074,75.4537,74.1461,75.126,276148.79569969,0
+ORA.US,D,20220111,000000,74.9767,76.6766,74.5394,76.6268,331665.93579234,0
+ORA.US,D,20220112,000000,76.8261,77.7501,75.7126,75.8311,291100.23660076,0
+ORA.US,D,20220113,000000,76.7264,76.9156,74.6181,75.4237,199153.39362759,0
+ORA.US,D,20220114,000000,75.1061,76.4775,74.3403,76.1298,336134.29791522,0
+ORA.US,D,20220118,000000,75.2644,76.2693,75.1061,75.3441,238227.96523433,0
+ORA.US,D,20220119,000000,75.146,78.266,74.7077,77.6008,460361.79381572,0
+ORA.US,D,20220120,000000,76.8758,79.2022,74.7624,74.9069,330976.10101067,0
+ORA.US,D,20220121,000000,74.7674,74.9427,72.725,72.9082,408837.05997039,0
+ORA.US,D,20220124,000000,71.6951,75.4735,69.9255,75.116,486165.83198065,0
+ORA.US,D,20220125,000000,72.7488,73.8434,71.2181,72.9181,474843.30359914,0
+ORA.US,D,20220126,000000,72.461,72.938,65.69,66.3363,891080.7745461,0
+ORA.US,D,20220127,000000,66.7237,67.3531,62.3297,63.3635,702761.90390862,0
+ORA.US,D,20220128,000000,62.5579,64.7957,60.4207,64.7358,519248.78183745,0
+ORA.US,D,20220131,000000,64.5765,67.7784,64.0498,67.7684,372778.88382818,0
+ORA.US,D,20220201,000000,67.9665,67.9665,65.7895,67.2914,388127.95875187,0
+ORA.US,D,20220202,000000,67.9168,67.9168,65.452,65.8891,352107.93940981,0
+ORA.US,D,20220203,000000,64.6064,65.3891,64.4671,64.7558,387251.35647473,0
+ORA.US,D,20220204,000000,64.5367,66.655,63.7808,66.2467,345994.81837517,0
+ORA.US,D,20220207,000000,66.0485,67.2615,65.5604,66.7735,566367.40939171,0
+ORA.US,D,20220208,000000,66.655,68.3051,66.6151,67.5394,253148.2782195,0
+ORA.US,D,20220209,000000,68.3051,68.583,67.5294,68.5531,198417.36903521,0
+ORA.US,D,20220210,000000,67.0822,68.822,66.3363,66.8033,186724.31804172,0
+ORA.US,D,20220211,000000,67.3301,68.0064,65.3524,66.147,207965.60620972,0
+ORA.US,D,20220214,000000,66.0087,67.1021,65.3324,66.5853,215981.54662028,0
+ORA.US,D,20220215,000000,67.5194,68.0761,66.9528,68.0164,230307.41682415,0
+ORA.US,D,20220216,000000,68.1557,68.355,66.9726,67.5791,286607.7754462,0
+ORA.US,D,20220217,000000,66.655,67.3401,65.7895,65.9787,281811.06401676,0
+ORA.US,D,20220218,000000,65.7597,66.8332,64.5964,65.0337,256853.50433938,0
+ORA.US,D,20220222,000000,65.4121,65.5904,64.0448,64.2888,361491.49986786,0
+ORA.US,D,20220223,000000,65.2228,65.923,62.28,62.5579,543575.75018602,0
+ORA.US,D,20220224,000000,61.8228,69.4086,59.9735,69.1397,810554.86433376,0
+ORA.US,D,20220225,000000,68.8917,72.2817,68.5411,71.4074,605045.35110215,0
+ORA.US,D,20220228,000000,70.9104,71.974,69.9055,70.9394,589992.49344279,0
+ORA.US,D,20220301,000000,70.4623,71.3477,69.1597,70.7411,504861.65992807,0
+ORA.US,D,20220302,000000,70.6216,71.75,69.8358,71.4074,324472.37483765,0
+ORA.US,D,20220303,000000,70.532,71.3674,69.786,70.8904,299903.41204601,0
+ORA.US,D,20220304,000000,70.8904,71.9441,70.2043,70.9691,280800.91293909,0
+ORA.US,D,20220307,000000,71.3974,73.0078,70.2371,72.441,415191.17132176,0
+ORA.US,D,20220308,000000,72.3515,78.6554,71.7837,77.4604,1123946.7052329,0
+ORA.US,D,20220309,000000,76.6438,76.9824,74.4727,74.7117,591919.41185038,0
+ORA.US,D,20220310,000000,73.6561,76.9973,73.0187,76.9824,543198.1986898,0
+ORA.US,D,20220311,000000,77.6794,80.2688,77.2214,78.1574,567993.08990338,0
+ORA.US,D,20220314,000000,77.311,78.0877,72.8643,73.7557,554747.65961957,0
+ORA.US,D,20220315,000000,74.0644,78.1674,73.8154,78.0081,549403.69934585,0
+ORA.US,D,20220316,000000,78.775,78.775,75.5433,78.038,456733.88542246,0
+ORA.US,D,20220317,000000,77.6794,80.1493,77.6794,79.3128,343835.9467877,0
+ORA.US,D,20220318,000000,79.5915,80.9061,78.7352,79.5118,742907.87829853,0
+ORA.US,D,20220321,000000,78.9343,79.8904,77.8687,78.755,507231.39804268,0
+ORA.US,D,20220322,000000,79.1733,79.6712,78.9044,79.4721,285754.26807441,0
+ORA.US,D,20220323,000000,78.3069,79.0737,77.4404,78.3865,269365.92240977,0
+ORA.US,D,20220324,000000,78.7052,79.014,77.2711,78.0778,388981.46612366,0
+ORA.US,D,20220325,000000,78.7052,79.1833,77.9981,78.5559,218649.51025185,0
+ORA.US,D,20220328,000000,78.7052,79.8008,78.3019,78.9841,201371.50866791,0
+ORA.US,D,20220329,000000,79.2828,81.683,79.004,81.673,365907.64742213,0
+ORA.US,D,20220330,000000,81.5237,81.5237,78.3567,79.3426,348050.2649517,0
+ORA.US,D,20220331,000000,79.4223,81.663,79.2131,81.4937,403182.82466388,0
+ORA.US,D,20220401,000000,81.8722,82.4797,80.9161,82.2008,298864.14130507,0
+ORA.US,D,20220404,000000,81.653,81.902,79.9601,81.414,312817.48064431,0
+ORA.US,D,20220405,000000,81.7825,82.5892,80.6971,81.4539,407127.03284786,0
+ORA.US,D,20220406,000000,81.2249,83.0374,80.6696,82.0315,338183.71973383,0
+ORA.US,D,20220407,000000,81.7825,82.0116,80.3784,81.444,323298.55116986,0
+ORA.US,D,20220408,000000,81.7725,81.7725,80.2488,80.5974,486638.77547725,0
+ORA.US,D,20220411,000000,81.1252,82.4398,80.0497,80.9759,684590.2299001,0
+ORA.US,D,20220412,000000,81.6232,84.1577,81.434,82.1112,474702.72591438,0
+ORA.US,D,20220413,000000,82.2008,83.864,80.9957,83.4357,347036.09736875,0
+ORA.US,D,20220414,000000,83.5054,85.786,83.5054,84.5611,407335.89112236,0
+ORA.US,D,20220418,000000,84.9694,86.6027,84.9495,85.8955,321922.8981118,0
+ORA.US,D,20220419,000000,86.1844,86.7221,85.303,86.6624,417211.47347711,0
+ORA.US,D,20220420,000000,87.9172,88.1562,85.4125,85.6964,259347.75411763,0
+ORA.US,D,20220421,000000,85.9951,86.3138,81.4639,81.8124,318613.29776192,0
+ORA.US,D,20220422,000000,82.0215,83.4755,79.6712,80.1493,878254.06493761,0
+ORA.US,D,20220425,000000,79.7708,79.7708,76.6835,78.6853,425322.80588804,0
+ORA.US,D,20220426,000000,78.287,79.0339,77.0122,77.7392,331326.54109626,0
+ORA.US,D,20220427,000000,79.4023,80.5277,78.536,78.6953,407663.23630261,0
+ORA.US,D,20220428,000000,79.7758,81.1054,79.1036,80.6274,335334.00923838,0
+ORA.US,D,20220429,000000,80.1493,81.1601,76.813,77.3807,355258.88780118,0
+ORA.US,D,20220502,000000,77.0521,77.5401,74.4677,75.9466,387027.43630543,0
+ORA.US,D,20220503,000000,73.6958,80.3982,73.6958,77.9981,361740.52319517,0
+ORA.US,D,20220504,000000,77.8887,81.3543,77.789,81.1252,314789.5847363,0
+ORA.US,D,20220505,000000,80.4978,80.4978,77.9084,78.775,219444.7782971,0
+ORA.US,D,20220506,000000,78.4264,78.9841,76.6945,77.4504,249682.03416372,0
+ORA.US,D,20220509,000000,76.2653,76.6538,73.6859,74.662,251816.8067195,0
+ORA.US,D,20220510,000000,75.2893,75.837,72.1799,74.891,336287.92924215,0
+ORA.US,D,20220511,000000,74.4627,74.7516,71.4154,71.6743,285368.68356762,0
+ORA.US,D,20220512,000000,70.6485,72.4212,69.7123,71.3357,340165.86508903,0
+ORA.US,D,20220513,000000,72.6923,75.0266,72.0689,74.1588,296718.45063969,0
+ORA.US,D,20220516,000000,73.0714,73.8495,72.5028,72.6824,346124.91209419,0
+ORA.US,D,20220517,000000,73.8694,75.0566,72.5477,74.9069,218347.36845582,0
+ORA.US,D,20220518,000000,74.6774,77.8697,74.5828,75.695,356141.33385399,0
+ORA.US,D,20220519,000000,75.7648,78.7076,75.1762,78.0493,365607.41378571,0
+ORA.US,D,20220520,000000,78.6378,78.6378,74.2984,76.1339,299351.87137257,0
+ORA.US,D,20220523,000000,76.6327,78.4782,76.1688,77.9495,256797.11555539,0
+ORA.US,D,20220524,000000,77.6901,78.3685,75.9743,78.2288,294699.52815927,0
+ORA.US,D,20220525,000000,78.0692,79.2862,77.2313,79.1565,263473.39346975,0
+ORA.US,D,20220526,000000,78.3086,82.249,78.2986,81.5706,367795.74932431,0
+ORA.US,D,20220527,000000,81.9597,85.3913,81.9597,84.3139,396696.21362926,0
+ORA.US,D,20220531,000000,84.4436,84.4436,82.4585,83.7553,539979.56309033,0
+ORA.US,D,20220601,000000,84.0545,85.0022,82.658,83.4161,432906.50053953,0
+ORA.US,D,20220602,000000,82.8874,84.2141,82.0594,82.7677,282943.8658317,0
+ORA.US,D,20220603,000000,81.7502,83.2265,81.4719,82.4385,245072.52899588,0
+ORA.US,D,20220606,000000,82.9971,83.5857,80.4634,81.7502,270646.88367322,0
+ORA.US,D,20220607,000000,81.411,83.2765,81.411,82.9672,194164.40623271,0
+ORA.US,D,20220608,000000,82.9073,83.4406,82.0594,82.7278,421514.72543161,0
+ORA.US,D,20220609,000000,82.1891,84.5284,82.1891,82.658,199691.88317261,0
+ORA.US,D,20220610,000000,82.0894,82.2989,80.0244,80.0544,307850.5927176,0
+ORA.US,D,20220613,000000,77.7899,77.9595,75.0044,75.5154,331396.00047322,0
+ORA.US,D,20220614,000000,75.3359,75.3359,73.3108,74.0988,358405.85514656,0
+ORA.US,D,20220615,000000,74.9169,77.4407,74.6774,76.3135,342831.88312292,0
+ORA.US,D,20220616,000000,74.9468,75.6451,72.7721,73.4405,396727.28939732,0
+ORA.US,D,20220617,000000,73.8594,74.8371,72.0639,73.4704,450310.93554689,0
+ORA.US,D,20220621,000000,74.0092,75.0666,73.4704,74.7772,303138.10285643,0
+ORA.US,D,20220622,000000,70.6373,71.8843,67.111,69.2707,2322785.3503712,0
+ORA.US,D,20220623,000000,69.6897,71.1361,69.0113,70.4279,2978882.0269647,0
+ORA.US,D,20220624,000000,71.2359,72.1836,70.1186,71.7247,1224125.6289214,0
+ORA.US,D,20220627,000000,71.9841,74.9069,71.5351,73.9094,554285.4432879,0
+ORA.US,D,20220628,000000,73.9194,74.3084,71.9342,72.1137,288594.64339975,0
+ORA.US,D,20220629,000000,76.6825,79.0368,76.0741,76.3933,2731730.4288406,0
+ORA.US,D,20220630,000000,75.286,78.2587,74.877,78.1589,1151097.5739573,0
+ORA.US,D,20220701,000000,78.5779,80.1342,77.5605,79.8748,888512.34598787,0
+ORA.US,D,20220705,000000,78.967,79.5855,75.0666,76.2935,1213215.0269965,0
+ORA.US,D,20220706,000000,75.8746,78.5181,75.6351,76.3135,7545080.2038361,0
+ORA.US,D,20220707,000000,76.0042,78.7675,75.4256,78.2887,804587.72331669,0
+ORA.US,D,20220708,000000,78.2487,80.4832,77.7799,79.3361,573624.59546864,0
+ORA.US,D,20220711,000000,78.7775,78.8373,76.9719,77.5405,478922.69594203,0
+ORA.US,D,20220712,000000,76.9919,77.8497,76.7025,77.0517,418488.34659925,0
+ORA.US,D,20220713,000000,76.3434,78.2089,75.8546,77.1913,441277.91147988,0
+ORA.US,D,20220714,000000,76.5729,79.2064,76.0242,78.6777,536320.64201114,0
+ORA.US,D,20220715,000000,78.7575,79.81,75.4356,79.5855,735190.5209961,0
+ORA.US,D,20220718,000000,79.9246,80.613,78.8074,79.1964,580522.41353602,0
+ORA.US,D,20220719,000000,80.1541,80.9322,79.6204,80.0643,598634.57410008,0
+ORA.US,D,20220720,000000,80.4134,80.7028,78.0991,79.4957,916768.23871639,0
+ORA.US,D,20220721,000000,79.5755,79.5755,77.9895,79.3062,428767.40872145,0
+ORA.US,D,20220722,000000,79.9146,80.7926,78.5381,79.9546,446923.67682728,0
+ORA.US,D,20220725,000000,80.8025,81.6804,79.4957,81.5307,455939.65934406,0
+ORA.US,D,20220726,000000,81.7402,82.9772,81.7003,82.3587,445616.48968009,0
+ORA.US,D,20220727,000000,82.5283,82.7627,80.7726,81.5606,443483.28856871,0
+ORA.US,D,20220728,000000,83.875,84.9424,82.4685,84.703,600274.57269886,0
+ORA.US,D,20220729,000000,84.4037,86.8676,83.7952,86.329,623090.2011269,0
+ORA.US,D,20220801,000000,85.8402,87.5061,85.511,86.9474,482930.46757891,0
+ORA.US,D,20220802,000000,86.5684,88.1346,86.329,86.8876,457176.67540207,0
+ORA.US,D,20220803,000000,87.1071,88.2643,85.531,87.6158,677799.5920359,0
+ORA.US,D,20220804,000000,87.147,92.045,85.7304,91.2071,934865.36261848,0
+ORA.US,D,20220805,000000,90.429,91.5762,89.6209,90.4988,845100.50043845,0
+ORA.US,D,20220808,000000,90.7781,91.4764,88.9725,90.9277,1460434.7913216,0
+ORA.US,D,20220809,000000,90.1097,91.3767,89.4414,89.6907,1094741.1673406,0
+ORA.US,D,20220810,000000,90.8779,91.8156,89.8405,91.5263,439037.44884646,0
+ORA.US,D,20220811,000000,92.863,94.1599,92.1548,92.7533,605727.86877305,0
+ORA.US,D,20220812,000000,93.6112,95.7161,92.5538,95.6063,449463.87025596,0
+ORA.US,D,20220815,000000,95.0677,97.6763,95.0078,96.9131,462510.68062463,0
+ORA.US,D,20220816,000000,97.1728,97.9918,95.4349,95.5947,676100.33346497,0
+ORA.US,D,20220817,000000,95.7046,96.3938,94.3562,95.1553,660634.70578865,0
+ORA.US,D,20220818,000000,95.9543,96.7333,94.4461,96.7034,494770.93008008,0
+ORA.US,D,20220819,000000,95.7246,96.1341,93.8568,94.2863,469076.98283741,0
+ORA.US,D,20220822,000000,93.1477,93.3674,90.9403,92.019,669119.92586743,0
+ORA.US,D,20220823,000000,91.9691,92.5383,90.9503,92.1089,703882.79623382,0
+ORA.US,D,20220824,000000,92.7382,95.1353,92.5284,95.0953,684795.80678464,0
+ORA.US,D,20220825,000000,94.7457,96.4437,93.8668,96.3139,871990.27438446,0
+ORA.US,D,20220826,000000,96.3538,97.5124,94.1664,94.546,415396.32682046,0
+ORA.US,D,20220829,000000,94.0766,96.0642,93.2276,95.0554,497690.44651072,0
+ORA.US,D,20220830,000000,95.6147,95.6147,93.0877,94.0865,499404.51102693,0
+ORA.US,D,20220831,000000,94.9255,95.1453,92.5184,93.3674,677422.92647076,0
+ORA.US,D,20220901,000000,93.3774,93.7769,91.0702,93.6471,492022.61985987,0
+ORA.US,D,20220902,000000,94.6758,94.6858,91.6894,92.2088,424106.81822876,0
+ORA.US,D,20220906,000000,92.6583,93.1377,90.7705,91.8692,694751.79834374,0
+ORA.US,D,20220907,000000,92.2488,97.6223,92.2488,96.993,1084669.437192,0
+ORA.US,D,20220908,000000,95.8644,97.2028,95.395,96.5136,858201.66660571,0
+ORA.US,D,20220909,000000,97.5823,97.852,95.6047,96.3938,476019.34461041,0
+ORA.US,D,20220912,000000,96.4537,96.7933,95.7545,96.5536,300584.0404118,0
+ORA.US,D,20220913,000000,94.8856,96.1241,94.3362,94.9954,474108.04253013,0
+ORA.US,D,20220914,000000,94.3862,96.4737,93.9966,96.4037,584277.73713877,0
+ORA.US,D,20220915,000000,95.4449,95.6447,94.2663,94.9155,317544.46851026,0
+ORA.US,D,20220916,000000,94.0865,96.1241,94.0865,95.325,701767.2481481,0
+ORA.US,D,20220919,000000,95.0054,97.1728,94.8157,96.7433,575308.93460594,0
+ORA.US,D,20220920,000000,96.1341,96.1341,94.546,95.395,525746.23849272,0
+ORA.US,D,20220921,000000,95.0154,98.3514,94.9889,95.8444,770518.05550731,0
+ORA.US,D,20220922,000000,94.7457,95.0454,91.5196,92.2188,740490.88909049,0
+ORA.US,D,20220923,000000,90.9503,91.0102,88.6531,90.6707,472157.6934194,0
+ORA.US,D,20220926,000000,90.7705,92.3187,89.7218,90.1812,327206.10553211,0
+ORA.US,D,20220927,000000,91.3299,91.6294,88.9328,89.3423,321673.44167897,0
+ORA.US,D,20220928,000000,88.9427,89.7018,87.5245,88.9727,447548.05217618,0
+ORA.US,D,20220929,000000,86.226,87.4745,85.3671,86.246,480485.72417046,0
+ORA.US,D,20220930,000000,86.8752,87.9639,85.9464,86.0962,470396.57222547,0
+ORA.US,D,20221003,000000,85.3671,88.7829,85.3371,88.2436,343948.27074241,0
+ORA.US,D,20221004,000000,89.8117,90.6182,89.3523,90.0814,276518.05397717,0
+ORA.US,D,20221005,000000,89.2624,89.6519,87.3247,87.7542,373678.07900425,0
+ORA.US,D,20221006,000000,87.6743,87.7841,85.0774,85.8565,327299.21768165,0
+ORA.US,D,20221007,000000,85.2172,85.6467,83.2296,83.7989,426716.96203353,0
+ORA.US,D,20221010,000000,83.9188,85.0075,83.8589,84.1985,182187.43684891,0
+ORA.US,D,20221011,000000,83.8689,85.4569,83.0898,84.6979,351300.12573219,0
+ORA.US,D,20221012,000000,84.608,84.608,82.111,82.3008,335088.59965367,0
+ORA.US,D,20221013,000000,81.292,84.9975,80.6827,84.6579,391903.03016578,0
+ORA.US,D,20221014,000000,85.1873,85.6367,82.4421,82.7702,200965.05367221,0
+ORA.US,D,20221017,000000,84.5081,86.4058,84.3383,85.6567,310542.03438271,0
+ORA.US,D,20221018,000000,87.4645,88.3934,86.4408,87.0051,352932.09136386,0
+ORA.US,D,20221019,000000,86.3659,86.7004,85.3171,86.0662,347167.14773984,0
+ORA.US,D,20221020,000000,85.3671,85.3671,83.2596,83.5892,431212.37656494,0
+ORA.US,D,20221021,000000,84.3683,85.6267,82.8401,85.2172,587753.92405481,0
+ORA.US,D,20221024,000000,86.1661,86.3858,84.8976,85.8265,294434.63371872,0
+ORA.US,D,20221025,000000,86.4458,89.3023,86.4458,88.1837,327929.97740432,0
+ORA.US,D,20221026,000000,89.4621,90.411,88.0139,88.6631,599820.45767008,0
+ORA.US,D,20221027,000000,89.7018,90.7506,89.2823,89.542,569164.53394241,0
+ORA.US,D,20221028,000000,89.9715,91.21,89.6319,91.1501,221673.99669396,0
+ORA.US,D,20221031,000000,91.21,91.3199,90.2512,90.3411,325483.03016272,0
+ORA.US,D,20221101,000000,91.2699,91.2699,89.4022,90.2012,296260.83329674,0
+ORA.US,D,20221102,000000,90.2711,91.1751,87.6493,88.2736,533157.16463114,0
+ORA.US,D,20221103,000000,91.2,97.6722,90.9803,96.7034,795022.57013008,0
+ORA.US,D,20221104,000000,98.1317,99.1504,96.5536,98.691,536927.70608443,0
+ORA.US,D,20221107,000000,99.9694,101.238,98.8408,100.808,571887.81401489,0
+ORA.US,D,20221108,000000,99.3402,101.687,98.5112,99.9694,507109.79170259,0
+ORA.US,D,20221109,000000,98.9906,100.379,96.8133,97.3826,459310.21919511,0
+ORA.US,D,20221110,000000,99.3802,100.579,97.8071,99.9794,579630.13930919,0
+ORA.US,D,20221111,000000,100.289,100.778,98.6011,99.8895,524988.3256196,0
+ORA.US,D,20221114,000000,99.0406,100.519,98.8208,99.51,329466.82847463,0
+ORA.US,D,20221115,000000,99.92,100.35,98.17,98.99,351211,0
+ORA.US,D,20221116,000000,98.53,100.55,98.25,100.21,425884,0
+ORA.US,D,20221117,000000,91.57,92.89,89.06,90.01,4431895,0
+ORA.US,D,20221118,000000,90.9,91.8499,90.05,90.76,2007667,0
+ORA.US,D,20221121,000000,90.56,91.12,88.84,90,1181774,0
+ORA.US,D,20221122,000000,89.73,90.45,88.93,90.13,501419,0
+ORA.US,D,20221123,000000,89.81,90.75,89.2,90.68,354051,0
+ORA.US,D,20221125,000000,91.13,92.73,90.16,91.17,190185,0
+ORA.US,D,20221128,000000,90,90.36,88.1,88.61,448500,0
+ORA.US,D,20221129,000000,88.83,88.83,87.49,88.35,450255,0
+ORA.US,D,20221130,000000,88.64,90.43,87.44,90.43,563629,0
+ORA.US,D,20221201,000000,90.86,91.16,88.93,89.67,292040,0
+ORA.US,D,20221202,000000,88.89,92.21,88.81,91,445553,0
+ORA.US,D,20221205,000000,91.43,91.68,89.82,91.37,356797,0
+ORA.US,D,20221206,000000,91.37,91.82,88.72,89.87,308258,0
+ORA.US,D,20221207,000000,89.63,90.58,88.8,89.49,215324,0
+ORA.US,D,20221208,000000,89.8,90.3,88.14,88.45,262604,0
+ORA.US,D,20221209,000000,87.72,88.2,87.505,88.09,401425,0
+ORA.US,D,20221212,000000,88.74,90.5,87.71,89.85,661399,0
+ORA.US,D,20221213,000000,91.44,92.565,89.88,90.34,364455,0
+ORA.US,D,20221214,000000,90.63,91.94,89.43,90.12,367355,0
+ORA.US,D,20221215,000000,89.68,90.05,87.645,87.93,373964,0
+ORA.US,D,20221216,000000,86.62,86.835,84.07,85.29,847312,0
+ORA.US,D,20221219,000000,85.64,86.38,84.935,85.93,287478,0
+ORA.US,D,20221220,000000,86.05,88.015,85.89,86.65,317715,0
+ORA.US,D,20221221,000000,87.15,88.56,87.01,88.56,307729,0
+ORA.US,D,20221222,000000,87.61,87.81,85.34,86.94,281119,0
+ORA.US,D,20221223,000000,86.3,87.76,86.22,87.57,210510,0
+ORA.US,D,20221227,000000,87.64,88.05,86.7,87.17,182947,0
+ORA.US,D,20221228,000000,87.2,88.035,86.015,86.38,192897,0
+ORA.US,D,20221229,000000,87.05,88.36,86.855,87.65,197120,0
+ORA.US,D,20221230,000000,87.74,88.22,85.93,86.48,235271,0
+ORA.US,D,20230103,000000,86.91,87.25,84.23,85.04,308380,0
+ORA.US,D,20230104,000000,85.17,85.82,84.24,84.91,346833,0
+ORA.US,D,20230105,000000,83.96,84.7,83.1461,83.78,347970,0
+ORA.US,D,20230106,000000,84.9,86.06,84.43,85.02,301096,0
+ORA.US,D,20230109,000000,85.08,85.8663,84.4,84.4,283978,0
+ORA.US,D,20230110,000000,84.24,86.56,83.87,86.47,367169,0
+ORA.US,D,20230111,000000,86.6,88.77,86.46,88.69,434184,0
+ORA.US,D,20230112,000000,88.93,90.41,88.13,90.27,246112,0
+ORA.US,D,20230113,000000,90.09,90.53,89.47,90.21,194256,0
+ORA.US,D,20230117,000000,90.74,92.06,90.49,90.9,266075,0
+ORA.US,D,20230118,000000,92.18,92.48,90.01,90.63,282968,0
+ORA.US,D,20230119,000000,90.61,90.65,87.14,88.29,355534,0
+ORA.US,D,20230120,000000,88.68,89.26,86.98,89.01,694200,0
+ORA.US,D,20230123,000000,88.66,91.175,88.26,90.82,226081,0
+ORA.US,D,20230124,000000,90.69,92.78,90.535,92.21,429192,0
+ORA.US,D,20230125,000000,91.08,92.56,90.6,91.97,340744,0
+ORA.US,D,20230126,000000,91.56,91.61,90.58,91.6,401310,0
+ORA.US,D,20230127,000000,91.45,92.02,90.71,91.49,165226,0
+ORA.US,D,20230130,000000,90.58,92.15,89.71,89.85,228331,0
+ORA.US,D,20230131,000000,90.53,92.56,90.53,92.55,337611,0
+ORA.US,D,20230201,000000,92.22,94.35,91.53,93.6,292490,0
+ORA.US,D,20230202,000000,94.39,94.49,91.45,93.18,427162,0
+ORA.US,D,20230203,000000,92.54,93.19,91.2,92.11,336023,0
+ORA.US,D,20230206,000000,91.39,93.07,91.21,92.73,287465,0
+ORA.US,D,20230207,000000,91.94,93.53,91.36,93.02,300545,0
+ORA.US,D,20230208,000000,92.33,92.58,91.5,91.52,236718,0
+ORA.US,D,20230209,000000,92,92.38,90.8,90.86,395919,0
+ORA.US,D,20230210,000000,90.88,93.02,90.575,92.38,262354,0
+ORA.US,D,20230213,000000,92.45,92.9,91.95,92.66,252070,0
+ORA.US,D,20230214,000000,92.22,92.785,91.47,91.67,208540,0
+ORA.US,D,20230215,000000,91.5,92.97,91.4,92.95,412208,0
+ORA.US,D,20230216,000000,91.57,93.2,91.3346,92.27,369194,0
+ORA.US,D,20230217,000000,92.51,92.735,91.535,92.45,403168,0
+ORA.US,D,20230221,000000,91.2,91.76,88.93,89.08,506898,0
+ORA.US,D,20230222,000000,88.9,89.36,87.55,89.03,463382,0
+ORA.US,D,20230223,000000,85.15,86.18,81.095,82.44,1167894,0
+ORA.US,D,20230224,000000,81.18,84.82,80.28,83.52,710301,0
+ORA.US,D,20230227,000000,83.52,85.03,83.2101,84.39,372197,0
+ORA.US,D,20230228,000000,83.92,85.03,83.37,84.52,445355,0
+ORA.US,D,20230301,000000,85.56,88.18,84.31,87.8,617768,0
+ORA.US,D,20230302,000000,86.63,87.02,84.99,86.44,409943,0
+ORA.US,D,20230303,000000,86.86,87.96,86.245,87.22,350853,0
+ORA.US,D,20230306,000000,87.11,88.645,87.11,88.3,416210,0
+ORA.US,D,20230307,000000,88.57,88.58,86.58,87.39,246225,0
+ORA.US,D,20230308,000000,87.94,87.995,86.375,87.14,365728,0
+ORA.US,D,20230309,000000,87.45,88.665,86.83,87.07,274793,0
+ORA.US,D,20230310,000000,87.06,87.59,85.49,86.11,296317,0
+ORA.US,D,20230313,000000,85.82,89.58,85.655,87.99,350452,0
+ORA.US,D,20230314,000000,89.44,90.95,88.98,89.49,496438,0
+ORA.US,D,20230315,000000,82.65,83.08,81.66,82.5,2695395,0
+ORA.US,D,20230316,000000,82.23,83.88,82.23,83.84,946299,0
+ORA.US,D,20230317,000000,83.44,83.5,79.73,80.39,1233242,0
+ORA.US,D,20230320,000000,80.75,82.47,79.78,81.66,1143332,0
+ORA.US,D,20230321,000000,82.39,82.85,80.72,81.11,638499,0
+ORA.US,D,20230322,000000,81.14,81.34,79.1,79.16,704778,0
+ORA.US,D,20230323,000000,79.28,82.28,79.1,80.33,786206,0
+ORA.US,D,20230324,000000,79.56,82.1,79.56,80.98,1825905,0
+ORA.US,D,20230327,000000,82.37,83.55,81.81,83.53,605893,0
+ORA.US,D,20230328,000000,83.8,83.95,83.04,83.61,785811,0
+ORA.US,D,20230329,000000,83.85,84.5,83.21,84.47,639030,0
+ORA.US,D,20230330,000000,84.67,86.2,84.01,84.69,546225,0
+ORA.US,D,20230331,000000,85.42,85.5,84.34,84.77,738780,0
+ORA.US,D,20230403,000000,84.9,85.6785,84.04,85.04,504734,0
+ORA.US,D,20230404,000000,84.93,85.09,83.31,83.89,442836,0
+ORA.US,D,20230405,000000,84.1,85.2,83.56,85.16,292492,0
+ORA.US,D,20230406,000000,85.4,85.62,83.92,84.4,287450,0
+ORA.US,D,20230410,000000,84.26,85.62,84.26,85.57,303300,0
+ORA.US,D,20230411,000000,85.46,86.16,84.87,85.89,218863,0
+ORA.US,D,20230412,000000,86.42,86.96,85.54,85.57,313106,0
+ORA.US,D,20230413,000000,86.1,87.235,85.32,86.86,273952,0
+ORA.US,D,20230414,000000,86.44,86.94,85.315,86.09,239966,0
+ORA.US,D,20230417,000000,85.96,86.955,85.83,86.74,469905,0
+ORA.US,D,20230418,000000,86.43,86.43,83.87,84.69,404214,0
+ORA.US,D,20230419,000000,84.19,85.28,84.19,85.16,356480,0
+ORA.US,D,20230420,000000,84.33,85.71,84.33,85.47,562785,0
+ORA.US,D,20230421,000000,86.09,87.24,85.585,87.16,1173148,0
+ORA.US,D,20230424,000000,87.29,88.46,86.65,88.37,351960,0
+ORA.US,D,20230425,000000,87.97,88.64,86.85,87.15,518837,0
+ORA.US,D,20230426,000000,86.23,87.13,85.11,85.48,577491,0
+ORA.US,D,20230427,000000,86.12,86.83,85.38,86.81,382831,0
+ORA.US,D,20230428,000000,86.46,86.51,85.13,85.81,329054,0
+ORA.US,D,20230501,000000,85.65,85.99,83.79,83.82,536561,0
+ORA.US,D,20230502,000000,84.12,84.45,82.85,83.54,346458,0
+ORA.US,D,20230503,000000,83.69,84.985,83,83.79,419592,0
+ORA.US,D,20230504,000000,84.44,84.595,82.98,83.9,254164,0
+ORA.US,D,20230505,000000,84.5,85.3,83.95,84.99,264767,0
+ORA.US,D,20230508,000000,85.5,85.55,84.55,84.57,304139,0
+ORA.US,D,20230509,000000,84,85.62,83.825,85.21,418170,0
+ORA.US,D,20230510,000000,85.49,87,82.81,83.4,538458,0
+ORA.US,D,20230511,000000,83.73,84.55,83.06,83.55,334354,0
+ORA.US,D,20230512,000000,83.98,84.935,82.86,83.88,296884,0
+ORA.US,D,20230515,000000,85.13,85.13,83.53,84.23,428484,0
+ORA.US,D,20230516,000000,84.17,84.58,82.99,83.53,379238,0
+ORA.US,D,20230517,000000,84.03,84.6,83.5,84.37,299204,0
+ORA.US,D,20230518,000000,83.79,84.31,83.19,84.19,258294,0
+ORA.US,D,20230519,000000,84.76,84.88,82.97,83.48,363266,0
+ORA.US,D,20230522,000000,84.12,84.92,83.67,84.8,381188,0
+ORA.US,D,20230523,000000,84.57,85.79,84.03,84.46,289930,0
+ORA.US,D,20230524,000000,84.34,85.265,84.09,85.2,258132,0
+ORA.US,D,20230525,000000,85.08,85.16,83.74,83.98,300486,0
+ORA.US,D,20230526,000000,84.21,84.95,83.72,84.92,228520,0
+ORA.US,D,20230530,000000,85.23,86.06,84.99,85.93,257273,0
+ORA.US,D,20230531,000000,86.29,86.58,84.1912,85.1,561129,0
+ORA.US,D,20230601,000000,85.05,85.815,84.12,84.67,331118,0
+ORA.US,D,20230602,000000,85.13,86.12,84.86,85.96,269317,0
+ORA.US,D,20230605,000000,85.27,86.64,85.27,85.95,228788,0
+ORA.US,D,20230606,000000,86.07,87.55,86.07,86.69,483140,0
+ORA.US,D,20230607,000000,87.02,88.09,86.51,87.48,401721,0
+ORA.US,D,20230608,000000,87.67,88.26,87.13,87.7,316116,0
+ORA.US,D,20230609,000000,87.7,87.7,84.35,85.3,491440,0
+ORA.US,D,20230612,000000,84.84,85.16,83.925,84.16,388109,0
+ORA.US,D,20230613,000000,84.56,84.98,83.97,84.63,293076,0
+ORA.US,D,20230614,000000,84.82,85.31,84.14,84.62,288383,0
+ORA.US,D,20230615,000000,84.87,86.45,84.695,86.44,406411,0
+ORA.US,D,20230616,000000,87.22,87.22,85.07,85.43,724908,0
+ORA.US,D,20230620,000000,84.95,85.09,84.03,84.46,337295,0
+ORA.US,D,20230621,000000,83.97,84.93,83.29,84.75,278636,0
+ORA.US,D,20230622,000000,84.56,84.56,83.34,83.96,491843,0
+ORA.US,D,20230623,000000,83.49,83.755,81.56,81.58,728278,0
+ORA.US,D,20230626,000000,81.6,81.69,80.3,80.61,413161,0
+ORA.US,D,20230627,000000,80.53,81.03,79.81,80.63,792675,0
+ORA.US,D,20230628,000000,79.95,80.21,79.015,79.84,393074,0
+ORA.US,D,20230629,000000,79.43,80.75,79.3,79.77,213416,0
+ORA.US,D,20230630,000000,80.47,80.91,79.67,80.46,549475,0
+ORA.US,D,20230703,000000,79.79,80.26,79.62,80.07,186295,0
+ORA.US,D,20230705,000000,80,81.76,79.94,81.44,758244,0
+ORA.US,D,20230706,000000,80.78,80.78,78.11,78.31,303148,0
+ORA.US,D,20230707,000000,78.01,79.65,77.86,79.05,321938,0
+ORA.US,D,20230710,000000,78.67,81.55,78.67,81.53,492282,0
+ORA.US,D,20230711,000000,81.54,82.02,81.14,81.94,341796,0
+ORA.US,D,20230712,000000,82.91,84.47,82.58,83.61,369285,0
+ORA.US,D,20230713,000000,83.75,84.35,83.565,83.84,393517,0
+ORA.US,D,20230714,000000,83.74,84.37,83.07,83.79,326339,0
+ORA.US,D,20230717,000000,83.32,85.15,83.02,84.22,457241,0
+ORA.US,D,20230718,000000,84.53,85.04,83.1,83.45,398846,0
+ORA.US,D,20230719,000000,85.64,85.82,84.355,84.41,591597,0
+ORA.US,D,20230720,000000,84.72,84.89,82.8,84.11,323204,0
+ORA.US,D,20230721,000000,84.5,84.8,83.39,84.16,536355,0
+ORA.US,D,20230724,000000,84.63,84.87,83.62,84.54,304596,0
+ORA.US,D,20230725,000000,83.37,84.1995,82.26,82.97,369039,0
+ORA.US,D,20230726,000000,83.02,84.19,82.815,83.38,413479,0
+ORA.US,D,20230727,000000,83.4,83.41,81.5,81.61,249747,0
+ORA.US,D,20230728,000000,82.13,82.15,80.18,81.24,367733,0
+ORA.US,D,20230731,000000,81.53,82.02,80.76,81.3,313004,0
+ORA.US,D,20230801,000000,81.1,81.47,80.63,80.85,262468,0
+ORA.US,D,20230802,000000,80.05,80.63,78.63,79.07,366941,0
+ORA.US,D,20230803,000000,80.57,81.19,75.705,75.82,564812,0
+ORA.US,D,20230804,000000,75.85,77.81,75.56,76.98,465420,0
+ORA.US,D,20230807,000000,78.56,79.42,77.7,78.85,340312,0
+ORA.US,D,20230808,000000,78.55,79.05,77.12,77.59,386174,0
+ORA.US,D,20230809,000000,77.84,78.485,76.925,77.11,228933,0
+ORA.US,D,20230810,000000,77.32,77.8,76.61,77.15,255274,0
+ORA.US,D,20230811,000000,76.74,77.03,76.05,77.01,224277,0
+ORA.US,D,20230814,000000,76.85,77.535,76.28,77.49,283364,0
+ORA.US,D,20230815,000000,76.96,77.25,76.49,76.65,328429,0
+ORA.US,D,20230816,000000,76.9,77.055,75.68,75.75,277563,0
+ORA.US,D,20230817,000000,75.8,76.67,75.77,75.93,343513,0
+ORA.US,D,20230818,000000,75.44,76.625,75.44,75.71,243433,0
+ORA.US,D,20230821,000000,75.5,76.33,74.67,75.43,410130,0
+ORA.US,D,20230822,000000,75.46,75.59,74.305,75.13,338041,0
+ORA.US,D,20230823,000000,75.48,76.62,75.26,76.56,226146,0
+ORA.US,D,20230824,000000,76.5,76.855,75.3,75.38,180303,0
+ORA.US,D,20230825,000000,75.42,75.86,74.97,75.09,191443,0
+ORA.US,D,20230828,000000,75.48,76.14,75.255,75.3,353332,0
+ORA.US,D,20230829,000000,75.22,76.05,74.8201,76.02,207197,0
+ORA.US,D,20230830,000000,76.19,76.53,74.92,75.47,286592,0
+ORA.US,D,20230831,000000,75.84,76.36,75.49,75.94,268684,0
+ORA.US,D,20230901,000000,76.45,76.72,74.91,75.7,267966,0
+ORA.US,D,20230905,000000,75.45,75.85,74.94,75.48,263563,0
+ORA.US,D,20230906,000000,75.73,75.73,74.09,74.48,307265,0
+ORA.US,D,20230907,000000,74.41,76.05,74.245,75.48,314368,0
+ORA.US,D,20230908,000000,75.46,75.46,74.17,74.56,351399,0
+ORA.US,D,20230911,000000,74.63,75.39,74.305,74.87,240291,0
+ORA.US,D,20230912,000000,74.85,75.13,74.53,74.58,185884,0
+ORA.US,D,20230913,000000,74.12,74.99,74.04,74.85,202445,0
+ORA.US,D,20230914,000000,75.05,75.84,74.91,75.46,274444,0
+ORA.US,D,20230915,000000,75.38,75.89,74.09,74.59,866444,0
+ORA.US,D,20230918,000000,74.82,74.82,73.54,73.71,390665,0
+ORA.US,D,20230919,000000,74.66,75.15,74.12,74.43,376435,0
+ORA.US,D,20230920,000000,74.83,74.995,73.7,73.98,373356,0
+ORA.US,D,20230921,000000,73.6,74.86,73.175,73.62,352831,0
+ORA.US,D,20230922,000000,73.5,73.8,72.635,72.83,286811,0
+ORA.US,D,20230925,000000,72.49,73.1,72.26,72.77,397103,0
+ORA.US,D,20230926,000000,72.16,72.775,72.01,72.33,484083,0
+ORA.US,D,20230927,000000,72.19,72.345,70.77,70.93,480664,0
+ORA.US,D,20230928,000000,71.09,71.16,68.95,69.55,538429,0
+ORA.US,D,20230929,000000,70.22,70.54,69.04,69.92,407576,0
+ORA.US,D,20231002,000000,69.5,69.51,67.48,68.18,641917,0
+ORA.US,D,20231003,000000,67.69,67.69,66.4885,67.26,453226,0
+ORA.US,D,20231004,000000,67.41,69.13,67.18,68.72,433987,0
+ORA.US,D,20231005,000000,68.27,68.69,65.89,66.06,521230,0
+ORA.US,D,20231006,000000,65.59,67.855,65.105,67.63,406184,0
+ORA.US,D,20231009,000000,66.87,67.7,65.79,66.59,577071,0
+ORA.US,D,20231010,000000,67,68.56,67,68.28,343305,0
+ORA.US,D,20231011,000000,68.51,68.92,68.25,68.87,333754,0
+ORA.US,D,20231012,000000,67.84,67.89,65.53,66.78,681430,0
+ORA.US,D,20231013,000000,67.11,67.67,66.83,67.22,309339,0
+ORA.US,D,20231016,000000,66.92,68.77,66.67,68.21,459989,0
+ORA.US,D,20231017,000000,67.22,68.77,67.05,68.55,927072,0
+ORA.US,D,20231018,000000,68.24,68.6,67.4,68,481165,0
+ORA.US,D,20231019,000000,67.79,68.23,67.09,67.33,527035,0
+ORA.US,D,20231020,000000,67.25,68.11,66.0804,66.46,1222633,0
+ORA.US,D,20231023,000000,66.7,66.8625,64.98,65,546433,0
+ORA.US,D,20231024,000000,65.76,65.91,63.83,64.35,667580,0
+ORA.US,D,20231025,000000,63.66,64.09,63.15,63.64,623589,0
+ORA.US,D,20231026,000000,63.46,64.01,63.25,63.44,358966,0
+ORA.US,D,20231027,000000,62.12,62.96,61.13,61.42,584657,0
+ORA.US,D,20231030,000000,62.19,62.19,60.66,61.31,284149,0
+ORA.US,D,20231031,000000,61.73,62.05,61.18,61.54,457841,0
+ORA.US,D,20231101,000000,61.24,61.94,60.66,61.63,669550,0
+ORA.US,D,20231102,000000,62.08,63.98,62.08,63.64,540253,0
+ORA.US,D,20231103,000000,64.93,66.36,64.88,65.57,562130,0
+ORA.US,D,20231106,000000,65.3,65.5775,64.386,64.63,523256,0
+ORA.US,D,20231107,000000,64.89,64.89,64.085,64.42,278443,0
+ORA.US,D,20231108,000000,64.19,64.19,62.193,62.42,530436,0
+ORA.US,D,20231109,000000,61.27,64.4718,60.85,62.54,773836,0
+ORA.US,D,20231110,000000,62.37,62.41,60.46,60.8,719058,0
+ORA.US,D,20231113,000000,60.12,60.29,58.73,59.01,888235,0
+ORA.US,D,20231114,000000,60.78,64.69,60.65,64.25,871329,0
+ORA.US,D,20231115,000000,64.16,65.87,64.16,65.08,572140,0
+ORA.US,D,20231116,000000,64.48,65.51,64.33,65.42,449776,0
+ORA.US,D,20231117,000000,65.85,66,64.05,64.69,478508,0
+ORA.US,D,20231120,000000,64.77,66.235,64.25,66.01,570203,0
+ORA.US,D,20231121,000000,65.42,65.85,64.63,65.76,374257,0
+ORA.US,D,20231122,000000,66.55,67.38,66.47,67,563052,0
+ORA.US,D,20231124,000000,66.71,67.59,66.28,66.45,196531,0
+ORA.US,D,20231127,000000,66.29,66.3525,65.19,65.5,448095,0
+ORA.US,D,20231128,000000,65.69,67.72,65.35,67.32,637383,0
+ORA.US,D,20231129,000000,67.43,68.96,67.43,67.98,493667,0
+ORA.US,D,20231130,000000,67.53,68.11,66.74,67.32,496597,0
+ORA.US,D,20231201,000000,67.31,69.64,66.71,69.6,598479,0
+ORA.US,D,20231204,000000,69.26,70.74,69.26,69.8,461688,0
+ORA.US,D,20231205,000000,69.58,69.61,68.45,68.7,358330,0
+ORA.US,D,20231206,000000,69.43,70.89,69.19,69.62,469271,0
+ORA.US,D,20231207,000000,69.6,71.17,69.225,70.62,355357,0
+ORA.US,D,20231208,000000,70.47,70.95,70.12,70.68,199121,0
+ORA.US,D,20231211,000000,69.99,70.66,69.4,69.65,433892,0
+ORA.US,D,20231212,000000,70.42,70.44,68.68,69.39,309742,0
+ORA.US,D,20231213,000000,69.33,73.65,69.13,73.26,431703,0
+ORA.US,D,20231214,000000,74.76,78.15,74.57,75.94,793193,0
+ORA.US,D,20231215,000000,75.74,76.76,75.23,75.93,1105293,0
+ORA.US,D,20231218,000000,75.98,76.03,74.015,74.17,434323,0
+ORA.US,D,20231219,000000,74.95,76.15,74.765,75.66,355278,0
+ORA.US,D,20231220,000000,75.63,75.91,73.5,73.55,447721,0
+ORA.US,D,20231221,000000,74.58,74.98,74.06,74.65,314046,0
+ORA.US,D,20231222,000000,75.01,76.82,75.01,75.89,411185,0
+ORA.US,D,20231226,000000,75.74,77.19,75.3,76.76,201069,0
+ORA.US,D,20231227,000000,76.85,77.62,76.45,76.98,186040,0
+ORA.US,D,20231228,000000,76.6,77.25,76.4,77.08,264150,0
+ORA.US,D,20231229,000000,76.74,77.08,75.75,75.79,337193,0
+ORA.US,D,20240102,000000,75.65,76.88,75.11,76.43,356094,0
+ORA.US,D,20240103,000000,75.54,76.07,74.51,75.5,441516,0
+ORA.US,D,20240104,000000,75.21,75.34,73.45,74.73,445196,0
+ORA.US,D,20240105,000000,74.01,75.28,73.18,73.28,382874,0
+ORA.US,D,20240108,000000,72.63,73.95,72.33,73.7,299429,0
+ORA.US,D,20240109,000000,72.86,73.42,72.24,72.5,398583,0
+ORA.US,D,20240110,000000,72.23,72.5,71.09,71.46,472682,0
+ORA.US,D,20240111,000000,71,71,69.16,70.63,529006,0
+ORA.US,D,20240112,000000,71.41,71.75,69.52,69.95,360265,0
+ORA.US,D,20240116,000000,69.32,69.32,67.02,67.04,596772,0
+ORA.US,D,20240117,000000,66.15,66.66,65.445,66.18,566822,0
+ORA.US,D,20240118,000000,66.65,67.1,65.5424,66.69,509933,0
+ORA.US,D,20240119,000000,66.75,66.75,65.2,66.7,525819,0
+ORA.US,D,20240122,000000,67.07,68.49,66.58,67.34,378187,0
+ORA.US,D,20240123,000000,68.29,68.29,66.47,66.48,517370,0
+ORA.US,D,20240124,000000,67.46,67.47,65.32,65.49,547456,0
+ORA.US,D,20240125,000000,66,67.16,65.54,66.34,562123,0
+ORA.US,D,20240126,000000,66.99,67.14,65.02,65.09,312318,0
+ORA.US,D,20240129,000000,65.26,66.16,64.505,66.12,422101,0
+ORA.US,D,20240130,000000,65.87,66.21,65.37,65.64,576178,0
+ORA.US,D,20240131,000000,66.12,66.59,64.43,64.68,561797,0
+ORA.US,D,20240201,000000,65.37,66.54,65.01,66.39,373171,0
+ORA.US,D,20240202,000000,65.06,66.133,64.04,65.55,364561,0
+ORA.US,D,20240205,000000,64.42,64.81,63.56,64.21,386643,0
+ORA.US,D,20240206,000000,64.08,65.72,63.86,65.57,467496,0
+ORA.US,D,20240207,000000,66.02,66.36,65.06,65.49,482971,0
+ORA.US,D,20240208,000000,64.98,64.98,63.581,64.04,377567,0
+ORA.US,D,20240209,000000,64.15,65.43,64.12,65.07,320302,0
+ORA.US,D,20240212,000000,65.33,68,65.33,67.54,363605,0
+ORA.US,D,20240213,000000,65.49,65.965,64.06,64.33,450002,0
+ORA.US,D,20240214,000000,64.91,65.78,64.405,65.34,341952,0
+ORA.US,D,20240215,000000,65.51,67.63,65.39,67.36,374285,0
+ORA.US,D,20240216,000000,66.48,68.32,66.235,67.12,405424,0
+ORA.US,D,20240220,000000,66.65,67.49,66.29,66.84,441548,0
+ORA.US,D,20240221,000000,65.95,67.275,65.705,67.22,681709,0
+ORA.US,D,20240222,000000,64.8,65.76,62.72,63.99,1034370,0
+ORA.US,D,20240223,000000,64.045,65.11,63.42,64.43,428699,0
+ORA.US,D,20240226,000000,64.21,65.33,63.29,63.83,673164,0
+ORA.US,D,20240227,000000,64.54,65.24,63.94,64.98,419943,0
+ORA.US,D,20240228,000000,64.54,64.97,64.15,64.49,378388,0
+ORA.US,D,20240229,000000,65.31,66.26,64.56,65.15,834209,0
+ORA.US,D,20240301,000000,65.14,66.49,64.0395,65.81,392610,0
+ORA.US,D,20240304,000000,65.61,66.16,64.905,65.67,385339,0
+ORA.US,D,20240305,000000,65.68,66.07,64.145,64.51,486943,0
+ORA.US,D,20240306,000000,65.33,65.64,64.97,65.02,256568,0
+ORA.US,D,20240307,000000,65.26,66.315,64.915,65.77,362061,0
+ORA.US,D,20240308,000000,66.49,69.08,66.49,68.82,612992,0
+ORA.US,D,20240311,000000,68.82,69.81,67.36,67.76,516393,0
+ORA.US,D,20240312,000000,66.95,66.95,65.32,65.52,420449,0
+ORA.US,D,20240313,000000,65.02,65.905,64.54,64.7,338245,0
+ORA.US,D,20240314,000000,64.9,64.9,63.04,63.93,363689,0
+ORA.US,D,20240315,000000,63.58,64.63,63.265,63.82,730894,0
+ORA.US,D,20240318,000000,64.03,64.13,63.01,63.48,283399,0
+ORA.US,D,20240319,000000,63.65,65.19,63.61,64.55,349681,0
+ORA.US,D,20240320,000000,64.6,66.37,64.39,65.86,386840,0
+ORA.US,D,20240321,000000,66.21,67,65.72,66.28,405285,0
+ORA.US,D,20240322,000000,66.71,66.71,65.935,66.31,355138,0
+ORA.US,D,20240325,000000,66.37,67.01,65.54,65.63,322539,0
+ORA.US,D,20240326,000000,65.4,65.83,64.22,65.23,509182,0
+ORA.US,D,20240327,000000,65.79,66.33,65.385,66.29,639134,0
+ORA.US,D,20240328,000000,66.17,67.25,66.05,66.19,456218,0
+ORA.US,D,20240401,000000,65.96,66.29,64.28,65.09,347016,0
+ORA.US,D,20240402,000000,63.73,64.24,63.34,63.81,414735,0
+ORA.US,D,20240403,000000,63.35,64.52,63.02,64.36,420306,0
+ORA.US,D,20240404,000000,64.36,65.31,64.08,64.13,337237,0
+ORA.US,D,20240405,000000,63.77,64.54,63.4,63.73,264029,0
+ORA.US,D,20240408,000000,64.13,65.115,64,64.84,334325,0
+ORA.US,D,20240409,000000,65,66.41,64.87,66.4,446140,0
+ORA.US,D,20240410,000000,65.01,65.04,63.78,64.59,521467,0
+ORA.US,D,20240411,000000,65.38,66.255,64.16,66.08,610455,0
+ORA.US,D,20240412,000000,65.99,66.53,63.89,64.3,743021,0
+ORA.US,D,20240415,000000,64.38,64.38,60.3,60.97,906048,0
+ORA.US,D,20240416,000000,60.53,60.7,59.41,59.94,504475,0
+ORA.US,D,20240417,000000,60.06,62.9,59.565,62.11,842704,0
+ORA.US,D,20240418,000000,62.74,63.13,61.86,62.92,663371,0
+ORA.US,D,20240419,000000,62.61,63.78,62.34,63.77,1245327,0
+ORA.US,D,20240422,000000,64.42,64.89,63.84,64.57,413702,0
+ORA.US,D,20240423,000000,64.5,65.58,64.5,65.17,357220,0
+ORA.US,D,20240424,000000,64.75,65.13,64.21,64.99,452701,0
+ORA.US,D,20240425,000000,64.36,64.69,63.15,63.78,462673,0
+ORA.US,D,20240426,000000,63.55,63.92,62.51,63.11,686341,0
+ORA.US,D,20240429,000000,63.68,64.75,63.64,64.48,528398,0
+ORA.US,D,20240430,000000,63.68,63.995,63.32,63.83,374235,0
+ORA.US,D,20240501,000000,64.36,66.83,64.125,65.74,384886,0
+ORA.US,D,20240502,000000,67.16,67.26,66.03,66.71,438382,0
+ORA.US,D,20240503,000000,67.81,68.255,66.955,67.5,277926,0
+ORA.US,D,20240506,000000,67.95,68.44,67.315,67.64,346562,0
+ORA.US,D,20240507,000000,68.09,69.3,67.95,68.04,589854,0
+ORA.US,D,20240508,000000,67.55,68.84,67.14,68.49,349123,0
+ORA.US,D,20240509,000000,70.6,71.27,67.56,68.93,745494,0
+ORA.US,D,20240510,000000,69.42,70.31,68.83,70.29,358906,0
+ORA.US,D,20240513,000000,70.57,71.38,70.48,70.65,321631,0
+ORA.US,D,20240514,000000,71.79,73.64,71.65,73.2,711471,0
+ORA.US,D,20240515,000000,74.4,74.86,72.515,73.11,464193,0
+ORA.US,D,20240516,000000,72.5,72.79,71.895,72.48,371717,0
+ORA.US,D,20240517,000000,72.12,72.49,71.69,72.49,332294,0
+ORA.US,D,20240520,000000,70.08,71.44,69.74,71.36,546819,0
+ORA.US,D,20240521,000000,70.95,72.51,70.93,72.22,307205,0
+ORA.US,D,20240522,000000,71.87,73.79,71.685,73.09,323099,0
+ORA.US,D,20240523,000000,73.07,73.11,71.35,72.55,411689,0
+ORA.US,D,20240524,000000,72.93,73.94,72.14,73.55,363729,0
+ORA.US,D,20240528,000000,74,74.655,73.71,73.97,425582,0
+ORA.US,D,20240529,000000,72.91,73.51,72.56,73.14,395784,0
+ORA.US,D,20240530,000000,73.46,75.51,73.18,75.26,394865,0
+ORA.US,D,20240531,000000,75.62,76.15,74.91,75.4,472717,0
+ORA.US,D,20240603,000000,75.54,76.48,75.15,75.91,373918,0
+ORA.US,D,20240604,000000,75.65,76.245,75.08,75.44,388818,0
+ORA.US,D,20240605,000000,75.51,76.48,75.13,75.58,758869,0
+ORA.US,D,20240606,000000,74.89,75.58,74.85,75.2,567848,0
+ORA.US,D,20240607,000000,73.84,74.94,73.58,73.95,467197,0
+ORA.US,D,20240610,000000,73.36,75.06,73.13,74.53,298621,0
+ORA.US,D,20240611,000000,73.89,73.89,73.04,73.79,316396,0
+ORA.US,D,20240612,000000,75.78,76.86,75.29,75.44,515232,0
+ORA.US,D,20240613,000000,74.97,75.19,74.19,74.61,305321,0
+ORA.US,D,20240614,000000,74.08,74.21,73.19,73.9,315219,0
+ORA.US,D,20240617,000000,73.56,73.92,72.77,73.28,339294,0
+ORA.US,D,20240618,000000,72.91,74.17,72.63,73.1,476839,0
+ORA.US,D,20240620,000000,72.13,72.37,69.49,70.9,826042,0
+ORA.US,D,20240621,000000,70.87,72.61,70.15,72.35,1017346,0
+ORA.US,D,20240624,000000,72.76,73.96,72.55,73.02,563921,0
+ORA.US,D,20240625,000000,72.92,73.21,72.22,73.14,619295,0
+ORA.US,D,20240626,000000,72.84,73.25,72.415,73.03,346052,0
+ORA.US,D,20240627,000000,72.86,74.15,72.26,74.09,339298,0
+ORA.US,D,20240628,000000,74.34,74.61,71.045,71.7,2307067,0
+ORA.US,D,20240701,000000,71.68,71.89,68.88,69.2,435909,0
+ORA.US,D,20240702,000000,68.88,69.95,68.69,69.28,544694,0
+ORA.US,D,20240703,000000,69.7,71.175,69.65,70.43,330876,0
+ORA.US,D,20240705,000000,70.61,71.365,70.255,70.83,358962,0
+ORA.US,D,20240708,000000,70.91,71.74,70.74,71.13,424836,0
+ORA.US,D,20240709,000000,71.09,71.8,70.53,70.61,489286,0
+ORA.US,D,20240710,000000,71.06,72.1,70.7,71.94,304940,0
+ORA.US,D,20240711,000000,73.5,74.605,73.19,73.99,422523,0
+ORA.US,D,20240712,000000,74.82,76.04,74.65,75.23,470477,0
+ORA.US,D,20240715,000000,73.92,74.125,72.83,72.96,505645,0
+ORA.US,D,20240716,000000,73.18,76.08,72.985,76.04,564871,0
+ORA.US,D,20240717,000000,75.53,77.06,75.365,75.41,365811,0
+ORA.US,D,20240718,000000,75.48,76.435,74.46,75.05,266437,0
+ORA.US,D,20240719,000000,75.07,75.09,73.57,73.93,301298,0
+ORA.US,D,20240722,000000,74.7,75.54,73.59,75.21,485442,0
+ORA.US,D,20240723,000000,75.09,76.945,74.93,76.22,323588,0
+ORA.US,D,20240724,000000,76.24,78.28,76.24,76.64,573471,0
+ORA.US,D,20240725,000000,76.22,76.99,75.44,76.09,401508,0
+ORA.US,D,20240726,000000,77.32,78.32,76.875,78.16,398455,0
+ORA.US,D,20240729,000000,77.35,77.79,75.5,76.26,404501,0
+ORA.US,D,20240730,000000,76.15,77.15,75.76,76.54,372583,0
+ORA.US,D,20240731,000000,77.12,78.51,76.59,77.64,658038,0
+ORA.US,D,20240801,000000,77.21,78.075,75.7356,76.75,468459,0
+ORA.US,D,20240802,000000,75.72,76.47,74.51,75.41,387917,0
+ORA.US,D,20240805,000000,71.37,73.81,70.55,72.77,590838,0
+ORA.US,D,20240806,000000,73.23,74.555,72.8,73.94,353159,0
+ORA.US,D,20240807,000000,76.18,76.37,72.18,72.49,645301,0
+ORA.US,D,20240808,000000,72.96,73.71,72,73.18,348899,0
+ORA.US,D,20240809,000000,73.35,73.35,71.64,72.51,319062,0
+ORA.US,D,20240812,000000,71.24,71.79,71,71.71,270021,0
+ORA.US,D,20240813,000000,72.66,72.95,72.165,72.7,193104,0
+ORA.US,D,20240814,000000,73.02,73.12,72.195,72.72,256841,0
+ORA.US,D,20240815,000000,73.49,74.44,73.045,73.7,241299,0
+ORA.US,D,20240816,000000,73.69,74.04,73.27,73.75,216778,0
+ORA.US,D,20240819,000000,73.77,74.39,73.33,74.29,174315,0
+ORA.US,D,20240820,000000,73.91,74.2,72.585,72.78,266431,0
+ORA.US,D,20240821,000000,72.34,73.71,72.34,73.13,325164,0
+ORA.US,D,20240822,000000,73.09,73.21,72.27,72.52,273296,0
+ORA.US,D,20240823,000000,73.16,74.94,72.9,74.66,292280,0
+ORA.US,D,20240826,000000,74.98,75.48,74.68,74.7,236358,0
+ORA.US,D,20240827,000000,74.19,74.715,73.68,74.38,266691,0
+ORA.US,D,20240828,000000,74.21,74.6575,73.52,73.53,302391,0
+ORA.US,D,20240829,000000,74,74.545,73.24,73.96,355154,0
+ORA.US,D,20240830,000000,74.41,74.68,73.03,74.53,248964,0
+ORA.US,D,20240903,000000,73.52,73.96,72.11,72.72,312190,0
+ORA.US,D,20240904,000000,72.23,73.54,72.11,72.93,200344,0
+ORA.US,D,20240905,000000,73.49,74.04,73.01,73.68,181558,0
+ORA.US,D,20240906,000000,73.93,73.93,72.35,72.8,162360,0
+ORA.US,D,20240909,000000,72.46,72.74,71.82,72.01,266585,0
+ORA.US,D,20240910,000000,72.04,72.69,71.65,72.56,209096,0
+ORA.US,D,20240911,000000,72.95,73.95,72.71,73.7,250879,0
+ORA.US,D,20240912,000000,73.43,74.29,72.88,74.24,285934,0
+ORA.US,D,20240913,000000,75.18,76.3,74.49,75.93,311131,0
+ORA.US,D,20240916,000000,75.75,75.75,74.115,75.06,389926,0
+ORA.US,D,20240917,000000,74.89,76.785,74.89,75.57,284814,0
+ORA.US,D,20240918,000000,75.46,76.68,74.78,75.36,292182,0
+ORA.US,D,20240919,000000,75.97,75.97,74.14,74.86,341176,0
+ORA.US,D,20240920,000000,75,75.83,74.94,75.53,878591,0
+ORA.US,D,20240923,000000,75.6,76.15,75.1529,75.66,303222,0
+ORA.US,D,20240924,000000,76.21,76.32,75.54,75.66,259927,0
+ORA.US,D,20240925,000000,75.71,76.948,75.495,76.67,293571,0
+ORA.US,D,20240926,000000,77.47,77.84,77.01,77.06,560792,0
+ORA.US,D,20240927,000000,77.77,78.27,77.155,77.47,227029,0
+ORA.US,D,20240930,000000,77.55,77.58,76.455,76.94,630028,0
+ORA.US,D,20241001,000000,76.77,76.97,75.76,76.65,310838,0
+ORA.US,D,20241002,000000,75.99,76.51,75.49,76.2,359677,0
+ORA.US,D,20241003,000000,76.12,76.18,75.34,75.52,333212,0
+ORA.US,D,20241004,000000,75.7,76.18,75.11,76.06,241664,0
+ORA.US,D,20241007,000000,75.74,76.31,75.42,75.9,249406,0
+ORA.US,D,20241008,000000,75.92,76.1,75.19,75.27,359087,0
+ORA.US,D,20241009,000000,75.21,76.58,74.76,75.92,358292,0
+ORA.US,D,20241010,000000,75.54,75.63,74.55,75.06,418649,0
+ORA.US,D,20241011,000000,74.86,76.28,74.86,76,276410,0
+ORA.US,D,20241014,000000,76.16,77.04,75.56,76.9,249114,0
+ORA.US,D,20241015,000000,77.44,77.61,76.44,77.02,460392,0
+ORA.US,D,20241016,000000,77.76,78.8,77.435,78.79,374227,0
+ORA.US,D,20241017,000000,78.89,78.89,77.18,77.27,368920,0
+ORA.US,D,20241018,000000,77.44,78.33,76.77,78.31,443672,0
+ORA.US,D,20241021,000000,79.19,80.53,78.95,80.25,525063,0
+ORA.US,D,20241022,000000,80.04,80.04,78.52,79.33,264412,0
+ORA.US,D,20241023,000000,79.03,79.485,77.98,78.49,249758,0
+ORA.US,D,20241024,000000,78.59,78.75,77.76,77.99,601370,0
+ORA.US,D,20241025,000000,78.26,79.52,77.83,78.87,323956,0
+ORA.US,D,20241028,000000,80.96,81.88,80.24,81.44,429656,0
+ORA.US,D,20241029,000000,80.81,81.065,80.1851,80.99,333528,0
+ORA.US,D,20241030,000000,81.41,82.385,80.12,80.15,369662,0
+ORA.US,D,20241031,000000,80.21,80.42,78.97,79.02,414582,0
+ORA.US,D,20241101,000000,79.48,80.03,78.47,78.71,420213,0
+ORA.US,D,20241104,000000,79.39,81.05,79,80.86,406508,0
+ORA.US,D,20241105,000000,80.61,82.055,80.39,81.86,381646,0
+ORA.US,D,20241106,000000,80.28,82.41,80.12,81.92,775480,0
+ORA.US,D,20241107,000000,81.63,83.85,80.79,83.05,689666,0
+ORA.US,D,20241108,000000,82.8,83.61,82.8,83.13,543545,0
+ORA.US,D,20241111,000000,83.68,84.3,83.07,83.84,596238,0
+ORA.US,D,20241112,000000,83.6,83.62,79.44,79.52,772919,0
+ORA.US,D,20241113,000000,80.335,80.64,79.14,79.22,431837,0
+ORA.US,D,20241114,000000,79.65,80.445,79.07,79.49,404309,0
+ORA.US,D,20241115,000000,80,80,78.87,79.01,299348,0
+ORA.US,D,20241118,000000,78.88,79.675,78.28,79.4,522923,0
+ORA.US,D,20241119,000000,78.6,79.565,78.386,79.36,415296,0
+ORA.US,D,20241120,000000,78.845,79.51,78.79,79.38,240472,0
+ORA.US,D,20241121,000000,79.08,80.52,78.922,80.08,364774,0
+ORA.US,D,20241122,000000,80.53,81.32,80.375,80.74,513467,0
+ORA.US,D,20241125,000000,81.74,83.17,81.61,82.02,507402,0
+ORA.US,D,20241126,000000,81.58,81.86,80.6496,81.13,287050,0
+ORA.US,D,20241127,000000,81.32,82.085,81.15,81.59,310600,0
+ORA.US,D,20241129,000000,81.26,82.16,81.26,81.62,216535,0
+ORA.US,D,20241202,000000,81.35,82.32,80.43,81.71,359113,0
+ORA.US,D,20241203,000000,81.45,81.52,79.526,79.58,523898,0
+ORA.US,D,20241204,000000,79.5,80.21,78.48,78.75,333462,0
+ORA.US,D,20241205,000000,78.3,79,77.47,78.2,530573,0
+ORA.US,D,20241206,000000,79.07,79.15,78.03,78.99,427832,0
+ORA.US,D,20241209,000000,79.38,80.28,78.27,78.55,373490,0
+ORA.US,D,20241210,000000,78.51,79.605,78.01,79.37,461783,0
+ORA.US,D,20241211,000000,78.89,80.4,78.87,80.19,608290,0
+ORA.US,D,20241212,000000,76.75,76.96,73.6,74.2,2471674,0
+ORA.US,D,20241213,000000,74,74.225,71.77,72.5,1595206,0
+ORA.US,D,20241216,000000,72.98,74.855,72.68,73.07,980250,0
+ORA.US,D,20241217,000000,73.11,73.655,71.28,71.47,804635,0
+ORA.US,D,20241218,000000,71.575,71.7,67.18,67.19,999801,0
+ORA.US,D,20241219,000000,67.46,69.04,67.1,67.12,1398086,0
+ORA.US,D,20241220,000000,66.9,68.73,66.35,67.52,1937416,0
+ORA.US,D,20241223,000000,69.47,69.48,67.72,68.75,848687,0
+ORA.US,D,20241224,000000,70.51,70.51,69.46,70.25,468635,0
+ORA.US,D,20241226,000000,70.27,70.29,68.98,69.25,443434,0
+ORA.US,D,20241227,000000,68.99,69.27,67.365,67.91,1152812,0
+ORA.US,D,20241230,000000,68.01,68.67,67.01,68.44,472794,0
+ORA.US,D,20241231,000000,68.875,69.02,67.36,67.72,917722,0
+ORA.US,D,20250102,000000,68.61,69.655,68.14,69.13,436066,0
+ORA.US,D,20250103,000000,69.5,69.83,68.49,68.91,698711,0
+ORA.US,D,20250106,000000,69.2,70.38,68.77,68.83,680891,0
+ORA.US,D,20250107,000000,69.27,69.96,68.755,69.92,632477,0
+ORA.US,D,20250108,000000,69.13,69.26,67.95,68.56,514797,0
+ORA.US,D,20250110,000000,66.54,66.77,65.02,65.73,589927,0
+ORA.US,D,20250113,000000,65.54,67.28,65.45,66.47,805685,0
+ORA.US,D,20250114,000000,66.735,67.32,65.7,66.1,498079,0
+ORA.US,D,20250115,000000,68.3,68.36,67.24,67.24,616394,0
+ORA.US,D,20250116,000000,67.23,68.11,67.21,67.61,400114,0
+ORA.US,D,20250117,000000,68.1,68.14,66.93,67.1,565313,0
+ORA.US,D,20250121,000000,67.685,67.81,66.39,66.45,483678,0
+ORA.US,D,20250122,000000,66.33,66.67,64.45,64.45,686019,0
+ORA.US,D,20250123,000000,64.235,65.66,64.235,65.52,547268,0
+ORA.US,D,20250124,000000,65.05,66.06,64.985,65.28,466617,0
+ORA.US,D,20250127,000000,65.49,66.17,63.86,64.61,768571,0
+ORA.US,D,20250128,000000,64.35,64.42,61.58,62.51,550192,0
+ORA.US,D,20250129,000000,62.81,63.65,62.55,63.39,472663,0
+ORA.US,D,20250130,000000,63.99,64.565,63.52,64.25,511408,0
+ORA.US,D,20250131,000000,64.08,64.98,63.35,64.15,734216,0
+ORA.US,D,20250203,000000,63.33,63.98,62.38,62.47,495472,0
+ORA.US,D,20250204,000000,62.12,63.385,61.93,62.7,409837,0
+ORA.US,D,20250205,000000,63.415,64.64,63.33,64.38,486101,0
+ORA.US,D,20250206,000000,64.93,66.01,64.07,64.21,377873,0
+ORA.US,D,20250207,000000,64.29,64.4,63.4,64.02,361250,0
+ORA.US,D,20250210,000000,64.3035,65.03,63.62,63.95,529274,0
+ORA.US,D,20250211,000000,63.39,64.375,63.1901,63.44,330595,0
+ORA.US,D,20250212,000000,62.27,63.58,62.27,63.37,413238,0
+ORA.US,D,20250213,000000,64.05,64.12,62.27,62.89,446877,0
+ORA.US,D,20250214,000000,63.2,63.97,62.9085,63.15,302868,0
+ORA.US,D,20250218,000000,63.3,65.65,63.175,65.5,485287,0
+ORA.US,D,20250219,000000,66.3,66.5,65.41,66.03,467977,0
+ORA.US,D,20250220,000000,67.75,69.97,67.66,69.29,945009,0
+ORA.US,D,20250221,000000,69.47,69.85,67.84,68.82,518403,0
+ORA.US,D,20250224,000000,69.41,69.63,68.49,68.63,452490,0
+ORA.US,D,20250225,000000,68.57,68.92,67.67,68.51,421588,0
+ORA.US,D,20250226,000000,68.9,69.41,67.66,68.29,662305,0
+ORA.US,D,20250227,000000,70.75,73.44,68.93,68.94,696427,0
+ORA.US,D,20250228,000000,69.385,69.96,68.47,69.84,593858,0
+ORA.US,D,20250303,000000,69.76,70.77,68.38,68.73,459365,0
+ORA.US,D,20250304,000000,68.91,69.769,68.17,69.61,496333,0
+ORA.US,D,20250305,000000,68.53,69.645,68.37,69.47,442652,0
+ORA.US,D,20250306,000000,68.67,69.5,68.01,69.38,437570,0
+ORA.US,D,20250307,000000,68.815,71.79,68.815,70.64,606190,0
+ORA.US,D,20250310,000000,70.16,73.33,70.16,72.93,1401174,0
+ORA.US,D,20250311,000000,72.78,73.11,70.63,71.1,473452,0
+ORA.US,D,20250312,000000,70.99,71.6,70.2,71.1,441624,0
+ORA.US,D,20250313,000000,70.15,71.9,70.025,71.49,456243,0
+ORA.US,D,20250314,000000,71.905,72.29,71.19,71.85,286212,0
+ORA.US,D,20250317,000000,71.33,72.93,71.33,72.7,342598,0
+ORA.US,D,20250318,000000,72.14,72.64,71.865,72.1,384822,0
+ORA.US,D,20250319,000000,71.9,72.15,70.76,71.76,431405,0
+ORA.US,D,20250320,000000,71.37,72.25,71.22,72.02,388605,0
+ORA.US,D,20250321,000000,71.65,72.05,71.05,71.64,890896,0
+ORA.US,D,20250324,000000,71.33,72.12,70.525,71.15,549220,0
+ORA.US,D,20250325,000000,71.53,72.04,70.43,71.22,502444,0
+ORA.US,D,20250326,000000,70.79,71.345,68.69,69.81,650761,0
+ORA.US,D,20250327,000000,69.9,70.485,69.6,70.11,295370,0
+ORA.US,D,20250328,000000,70.62,70.815,70.07,70.57,316683,0
+ORA.US,D,20250331,000000,69.85,70.97,69.57,70.77,469138,0
+ORA.US,D,20250401,000000,70.72,71.15,69.795,70.77,385669,0
+ORA.US,D,20250402,000000,70.35,71.39,70.22,71.29,320992,0
+ORA.US,D,20250403,000000,71.26,72.67,70.76,70.82,612832,0
+ORA.US,D,20250404,000000,69.355,69.965,67.4,68.34,781317,0
+ORA.US,D,20250407,000000,67.37,71.39,67.1,68.27,909480,0
+ORA.US,D,20250408,000000,69.04,69.24,65.4,66.4,724239,0
+ORA.US,D,20250409,000000,66.33,70.05,64.39,69.45,798638,0
+ORA.US,D,20250410,000000,68.24,68.98,66.97,68.53,441951,0
+ORA.US,D,20250411,000000,69.1182,70.14,67.24,70.03,542275,0
+ORA.US,D,20250414,000000,70.03,70.82,69.6101,70.49,512155,0
+ORA.US,D,20250415,000000,70.845,71.57,70.49,71.08,398816,0
+ORA.US,D,20250416,000000,71,71.26,69.775,70.35,394342,0
+ORA.US,D,20250417,000000,70.39,72.005,70.18,71.59,514025,0
+ORA.US,D,20250421,000000,71.36,71.47,70.02,70.77,292084,0
+ORA.US,D,20250422,000000,71.72,72.61,71.57,72.5,542890,0
+ORA.US,D,20250423,000000,72.93,73.315,70.965,71.64,380082,0
+ORA.US,D,20250424,000000,72.385,73.52,72.055,72.72,396411,0
+ORA.US,D,20250425,000000,72.49,73.55,72.17,73.16,264021,0
+ORA.US,D,20250428,000000,73.125,73.38,72.6,73.22,238521,0
+ORA.US,D,20250429,000000,72.89,73.7912,72.695,73.56,375428,0
+ORA.US,D,20250430,000000,73.285,73.285,71.85,72.6,935776,0
+ORA.US,D,20250501,000000,72.66,73.375,71.69,71.81,369548,0
+ORA.US,D,20250502,000000,72.2925,72.78,71.85,72.21,289684,0
+ORA.US,D,20250505,000000,71.315,71.65,70.71,71.17,347588,0
+ORA.US,D,20250506,000000,71.03,72.505,71.03,72.03,368232,0
+ORA.US,D,20250507,000000,71.92,72.73,71.66,72.31,432596,0
+ORA.US,D,20250508,000000,76.22,76.77,72.6,74.11,574430,0
+ORA.US,D,20250509,000000,74.59,75,74.11,74.83,321853,0
+ORA.US,D,20250512,000000,76.17,76.46,73.04,74.07,477772,0
+ORA.US,D,20250513,000000,74.29,74.7,73.21,73.38,461509,0
+ORA.US,D,20250514,000000,73.78,73.925,71.96,73.04,519713,0
+ORA.US,D,20250515,000000,74.21,75.28,73.7,75.16,372928,0
+ORA.US,D,20250516,000000,75.225,75.465,74.41,74.98,433739,0
+ORA.US,D,20250519,000000,74.81,75.39,74,75.25,408911,0
+ORA.US,D,20250520,000000,75.18,75.22,73.64,73.87,276750,0
+ORA.US,D,20250521,000000,73.29,73.36,72.18,72.76,349791,0
+ORA.US,D,20250522,000000,71.74,71.795,70.42,70.95,342848,0
+ORA.US,D,20250523,000000,70.595,71.715,70.595,71.53,306847,0
+ORA.US,D,20250527,000000,72.48,72.55,71.63,72.39,325924,0
+ORA.US,D,20250528,000000,73.08,73.08,71.96,72.53,366365,0
+ORA.US,D,20250529,000000,73.96,73.97,73.05,73.64,404851,0
+ORA.US,D,20250530,000000,73.435,74.85,73.17,74.33,478839,0
+ORA.US,D,20250602,000000,74.215,74.285,73.2601,73.75,324119,0
+ORA.US,D,20250603,000000,74.38,75.3191,74,75.17,373263,0
+ORA.US,D,20250604,000000,75.74,75.74,74.06,74.2,258543,0
+ORA.US,D,20250605,000000,74.62,75.36,73.83,75.12,479207,0
+ORA.US,D,20250606,000000,77,78.77,76.965,77.77,578320,0
+ORA.US,D,20250609,000000,77.95,78.7087,77.47,77.83,387780,0
+ORA.US,D,20250610,000000,78.06,79.395,77.88,79,493081,0
+ORA.US,D,20250611,000000,79.34,80.1825,79.2,79.7,503120,0
+ORA.US,D,20250612,000000,78.34,79.665,78.28,79.15,321727,0
+ORA.US,D,20250613,000000,78.9,79.15,78.24,78.94,307851,0
+ORA.US,D,20250616,000000,79.94,80.84,79.69,80.04,365004,0
+ORA.US,D,20250617,000000,80.27,81.065,79.2,80.12,645431,0
+ORA.US,D,20250618,000000,81.51,85.44,80.82,84.96,1108610,0
+ORA.US,D,20250620,000000,85.375,86,83.975,84.17,1344349,0
+ORA.US,D,20250623,000000,85.04,86.7199,84.75,86.59,881665,0
+ORA.US,D,20250624,000000,86.99,87.2,85.865,86.29,504822,0
+ORA.US,D,20250625,000000,86.265,86.265,84.95,85.35,516564,0
+ORA.US,D,20250626,000000,85.5,86.1675,85.03,85.4,397239,0
+ORA.US,D,20250627,000000,85.455,85.87,83.71,84.15,1168380,0
+ORA.US,D,20250630,000000,83.88,84.2599,82.33,83.76,555723,0
+ORA.US,D,20250701,000000,84.935,85.86,83.63,84.76,598374,0
+ORA.US,D,20250702,000000,86.1,86.1,84.14,84.64,675792,0
+ORA.US,D,20250703,000000,85.9,87.85,85.48,87.71,468406,0
+ORA.US,D,20250707,000000,87.36,88.3,86.6671,87.04,561981,0
+ORA.US,D,20250708,000000,85.845,86.8,85.55,86.45,533119,0
+ORA.US,D,20250709,000000,87.38,88.43,86.875,88.14,643788,0
+ORA.US,D,20250710,000000,87.02,88.6,86.77,88.55,428251,0
+ORA.US,D,20250711,000000,88.085,88.475,86.97,87.85,528169,0
+ORA.US,D,20250714,000000,87.19,87.82,86.68,87.54,533576,0
+ORA.US,D,20250715,000000,87.13,87.5,86.38,86.76,407902,0
+ORA.US,D,20250716,000000,86.585,87.47,85.98,87.46,500093,0
+ORA.US,D,20250717,000000,87.6,88.535,87.38,88.32,573620,0
+ORA.US,D,20250718,000000,88.8912,90.07,88.655,89.83,560718,0
+ORA.US,D,20250721,000000,90.355,90.85,89.43,89.6,307567,0
+ORA.US,D,20250722,000000,89.79,90.535,89.62,90.38,425202,0
+ORA.US,D,20250723,000000,91.51,91.805,90.19,90.41,395994,0
+ORA.US,D,20250724,000000,88.965,89.96,88.9,89.09,445982,0
+ORA.US,D,20250725,000000,89.005,89.56,88.98,89.48,311548,0
+ORA.US,D,20250728,000000,89.27,89.35,88.39,88.39,347167,0
+ORA.US,D,20250729,000000,88.36,88.68,87.61,88.15,413779,0
+ORA.US,D,20250730,000000,89.025,90.67,88.84,89.43,584839,0
+ORA.US,D,20250731,000000,88.555,90.27,88.43,89.41,470451,0
+ORA.US,D,20250801,000000,89.02,89.76,87.95,88.71,442446,0
+ORA.US,D,20250804,000000,88.13,88.84,87.98,88.38,447711,0
+ORA.US,D,20250805,000000,85.6,86.35,84.605,85.23,843944,0
+ORA.US,D,20250806,000000,84.38,85.38,84.1297,85.2,792304,0
+ORA.US,D,20250807,000000,85.01,87.41,84.67,87.33,711219,0
+ORA.US,D,20250808,000000,88.14,88.14,86.085,86.68,405375,0
+ORA.US,D,20250811,000000,87.1,87.69,86.25,87.55,475745,0
+ORA.US,D,20250812,000000,88.14,88.88,87.425,88.87,453734,0
+ORA.US,D,20250813,000000,89.71,89.87,88.9175,89.49,493041,0
+ORA.US,D,20250814,000000,89.63,89.63,88.23,88.36,507414,0
+ORA.US,D,20250815,000000,88.345,90.11,87.33,89.75,604995,0
+ORA.US,D,20250818,000000,90.235,92.07,90.03,92.02,942653,0
+ORA.US,D,20250819,000000,91.825,92.91,91.09,92.79,795089,0
+ORA.US,D,20250820,000000,92.735,93.2639,91.7,92.28,572974,0
+ORA.US,D,20250821,000000,91.675,92.83,91.515,92.6,329949,0
+ORA.US,D,20250822,000000,93.26,95.365,93.04,94.85,584708,0
+ORA.US,D,20250825,000000,94.86,94.86,92.3,92.65,541548,0
+ORA.US,D,20250826,000000,92.1,92.45,90.235,91.58,796143,0
+ORA.US,D,20250827,000000,91.565,92.41,91.38,92.31,562036,0
+ORA.US,D,20250828,000000,92.76,93.2,92.165,92.97,440045,0
+ORA.US,D,20250829,000000,92.955,93.47,91.76,91.89,737659,0
+ORA.US,D,20250902,000000,89.95,90.97,89.08,90.97,608683,0
+ORA.US,D,20250903,000000,90.92,91.41,90.2925,91.17,482731,0
+ORA.US,D,20250904,000000,90.56,91.72,90.46,91.7,395782,0
+ORA.US,D,20250905,000000,92.4,92.61,90.04,91.1,369907,0
+ORA.US,D,20250908,000000,91.715,91.72,90.245,90.62,402774,0
+ORA.US,D,20250909,000000,90.58,90.58,89.7,90.26,379105,0
+ORA.US,D,20250910,000000,90.57,91.57,90.31,91.05,423885,0
+ORA.US,D,20250911,000000,90.84,92.53,90.8,91.92,394898,0
+ORA.US,D,20250912,000000,91.56,91.98,90.99,91.45,250513,0
+ORA.US,D,20250915,000000,91.335,92.3,90.77,91.75,380451,0
+ORA.US,D,20250916,000000,91.635,92.24,90.97,91.05,359089,0
+ORA.US,D,20250917,000000,92.37,94.01,92.09,92.54,828987,0
+ORA.US,D,20250918,000000,92.76,94.74,92.43,94,503244,0
+ORA.US,D,20250919,000000,93.59,93.9801,92.24,92.49,1097554,0
+ORA.US,D,20250922,000000,92.43,92.97,91.64,92.67,497212,0
+ORA.US,D,20250923,000000,91.9936,93.84,91.9936,93.78,407179,0
+ORA.US,D,20250924,000000,93.82,94.24,92.755,92.84,334168,0
+ORA.US,D,20250925,000000,92.85,93.82,92.43,93.71,463913,0
+ORA.US,D,20250926,000000,93.28,94.98,93.28,94.87,404408,0
+ORA.US,D,20250929,000000,94.91,95.79,94.325,95.56,488012,0
+ORA.US,D,20250930,000000,96.49,96.92,95.4,96.25,519143,0
+ORA.US,D,20251001,000000,95.57,101.15,95.57,100.32,934187,0
+ORA.US,D,20251002,000000,99.91,101.0799,98.7868,99.93,453231,0
+ORA.US,D,20251003,000000,100.44,101.64,100.1,101.3,519530,0
+ORA.US,D,20251006,000000,102.21,104.34,101.83,104.13,703715,0
+ORA.US,D,20251007,000000,103.98,105.42,103.36,104.82,614663,0
+ORA.US,D,20251008,000000,105.41,107.59,105.17,106.95,630933,0
+ORA.US,D,20251009,000000,107.225,107.45,105.66,106.64,579046,0
+ORA.US,D,20251010,000000,107.0055,107.61,103.76,103.96,724227,0
+ORA.US,D,20251013,000000,106.07,107.305,105.5,107.29,529495,0
+ORA.US,D,20251014,000000,106.345,109.1,105.3125,108.23,515628,0
+ORA.US,D,20251015,000000,108.97,109.905,107.7936,109.21,820421,0
+ORA.US,D,20251016,000000,109.88,111.08,109.08,110.44,745373,0
+ORA.US,D,20251017,000000,110,111.03,108.21,108.69,1033910,0
+ORA.US,D,20251020,000000,109.35,110.03,109.01,109.85,499637,0
+ORA.US,D,20251021,000000,108.49,108.49,104.82,105.46,606857,0
+ORA.US,D,20251022,000000,106.645,106.645,102.29,104.12,671345,0
+ORA.US,D,20251023,000000,104.75,105.32,103.78,104.68,339365,0
+ORA.US,D,20251024,000000,105.56,106.5,104.99,106.34,300893,0
+ORA.US,D,20251027,000000,107.08,107.08,105.21,106.62,374380,0
+ORA.US,D,20251028,000000,106.165,107.25,105.61,106.29,385040,0
+ORA.US,D,20251029,000000,107.11,109.91,106.79,107.26,609296,0
+ORA.US,D,20251030,000000,106.45,107.795,104.86,105.11,755125,0
+ORA.US,D,20251031,000000,106.155,106.835,105.43,106.37,560513,0
+ORA.US,D,20251103,000000,106.85,107.98,105.68,107.82,665766,0
+ORA.US,D,20251104,000000,112.87,113.25,108.65,108.65,929483,0
+ORA.US,D,20251105,000000,110.57,115.72,110.28,113.87,1125086,0
+ORA.US,D,20251106,000000,115.01,115.4,113.0738,114.75,718317,0
+ORA.US,D,20251107,000000,113.27,114.375,112,113.48,730612,0
+ORA.US,D,20251110,000000,114.94,115.5,113.9,114.47,689327,0
+ORA.US,D,20251111,000000,113.35,113.585,111.73,112.8,466734,0
+ORA.US,D,20251112,000000,112.86,113.05,109.19,111.32,697752,0
+ORA.US,D,20251113,000000,111.38,111.38,107.76,107.89,576819,0
+ORA.US,D,20251114,000000,105.915,108.65,105.101,108.59,585434,0
+ORA.US,D,20251117,000000,108.28,109.49,107.05,107.64,348843,0
+ORA.US,D,20251118,000000,107.16,108.875,106.755,107.54,453246,0
+ORA.US,D,20251119,000000,107.615,109.51,107.515,108.98,521642,0
+ORA.US,D,20251120,000000,110.14,110.65,106.46,106.57,486375,0
+ORA.US,D,20251121,000000,107.73,109.06,106.46,108.55,625841,0
+ORA.US,D,20251124,000000,108.86,111.74,108.86,111.54,728393,0
+ORA.US,D,20251125,000000,111.745,113.32,111.32,113.23,453188,0
+ORA.US,D,20251126,000000,113.3,114.23,112.08,112.66,516700,0
+ORA.US,D,20251128,000000,112.71,113.07,111.895,112.91,233049,0
+ORA.US,D,20251201,000000,111.5,111.879,110.19,111.15,530192,0
+ORA.US,D,20251202,000000,113.005,113.22,110.49,110.59,400742,0
+ORA.US,D,20251203,000000,110.77,111.65,109.67,111.46,395233,0
+ORA.US,D,20251204,000000,111.21,113.795,110.91,112.28,619633,0
+ORA.US,D,20251205,000000,111.77,113.305,111.4558,112.64,924681,0
+ORA.US,D,20251208,000000,112.975,113.05,109.8,110.38,370410,0
+ORA.US,D,20251209,000000,110.72,113.5,110.2159,111.14,824365,0
+ORA.US,D,20251210,000000,111.41,113.845,111.14,113.11,593358,0
+ORA.US,D,20251211,000000,113.47,116.66,112.905,115,844739,0
+ORA.US,D,20251212,000000,115.25,115.25,112.43,113.35,643935,0
+ORA.US,D,20251215,000000,114.715,114.715,112.34,113.48,525439,0
+ORA.US,D,20251216,000000,113.14,114.44,110.86,111.14,814715,0
+ORA.US,D,20251217,000000,111.33,111.4,107.09,108.84,709263,0
+ORA.US,D,20251218,000000,111.585,112.19,110.25,110.31,619610,0
+ORA.US,D,20251219,000000,110.955,111.55,110.26,110.79,1216397,0
+ORA.US,D,20251222,000000,110.83,113,110.255,112.13,400990,0
+ORA.US,D,20251223,000000,113.03,114.85,112.8,113.34,469488,0
+ORA.US,D,20251224,000000,115.385,115.385,113.26,114.41,291009,0
+ORA.US,D,20251226,000000,113.855,113.855,112.35,112.94,233511,0
+ORA.US,D,20251229,000000,112.1,113.35,111.79,112.62,475323,0
+ORA.US,D,20251230,000000,113.24,113.48,111.53,111.68,380088,0
+ORA.US,D,20251231,000000,111.55,111.72,110.13,110.47,348623,0
+ORA.US,D,20260102,000000,111.005,114.02,110.71,113.73,462863,0
+ORA.US,D,20260105,000000,116.78,116.95,112.52,114.72,583436,0
+ORA.US,D,20260106,000000,115.11,117.25,113.8576,116.5,571299,0
+ORA.US,D,20260107,000000,118.85,119,115.47,116.44,497895,0
+ORA.US,D,20260108,000000,116.04,116.81,113.3,114.02,362146,0
+ORA.US,D,20260109,000000,115.493,118.51,114.81,115.35,572927,0
+ORA.US,D,20260112,000000,117.53,119.51,115.8,119.05,546309,0
+ORA.US,D,20260113,000000,124.11,124.11,119.2,120.45,736913,0
+ORA.US,D,20260114,000000,120.27,120.91,119.33,119.72,544027,0
+ORA.US,D,20260115,000000,119.77,120.11,115.42,115.91,925799,0
+ORA.US,D,20260116,000000,116.8,119.35,115.35,117.95,1170440,0
+ORA.US,D,20260120,000000,117.39,117.85,115.64,117.66,546130,0
+ORA.US,D,20260121,000000,118.41,122.11,118.27,122,632874,0
+ORA.US,D,20260122,000000,125.02,125.35,122.45,123,606819,0
+ORA.US,D,20260123,000000,123.14,124.09,122.57,123.42,452761,0
+ORA.US,D,20260126,000000,123.76,124.27,122.98,123.59,383910,0
+ORA.US,D,20260127,000000,123.98,126.36,123.49,126.2,459697,0
+ORA.US,D,20260128,000000,126,128.53,125.02,127.97,512696,0
+ORA.US,D,20260129,000000,128.19,128.97,126.03,128.02,706554,0
+ORA.US,D,20260130,000000,126.84,128.135,124.165,124.94,455738,0
+ORA.US,D,20260202,000000,125.3,126.27,124.705,125.77,568241,0
+ORA.US,D,20260203,000000,128.245,130.12,127.64,129.71,610735,0
+ORA.US,D,20260204,000000,132.405,132.58,123.55,126.8,846746,0
+ORA.US,D,20260205,000000,126.42,127.64,119.1401,121.26,1146050,0
+ORA.US,D,20260206,000000,122.72,124.495,122.42,123.15,684415,0
+ORA.US,D,20260209,000000,121.97,123.93,121.51,122.57,627039,0
+ORA.US,D,20260210,000000,123.07,124.74,122.1001,124.02,490708,0
+ORA.US,D,20260211,000000,126.02,126.02,120.445,123.13,549730,0
+ORA.US,D,20260212,000000,123.245,123.51,120.2,120.4,519827,0
+ORA.US,D,20260213,000000,116.26,119.4299,114.91,118.19,742679,0
+ORA.US,D,20260217,000000,127.69,127.79,122.55,124.22,1426111,0
+ORA.US,D,20260218,000000,123.17,124.24,120.32,121.04,723351,0
diff --git a/daily/us/nyse stocks/2/osg.us.txt b/daily/us/nyse stocks/2/osg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6837f5fcf5c1391aeb60583cdde9fccc8be90eda
--- /dev/null
+++ b/daily/us/nyse stocks/2/osg.us.txt	
@@ -0,0 +1,3219 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OSG.US,D,20130503,000000,20.19,20.65,20.19,20.4,596922,0
+OSG.US,D,20130506,000000,20.05,21.75,19.01,21.44,1854895,0
+OSG.US,D,20130507,000000,21.5,22.5,21.5,22.38,2932432,0
+OSG.US,D,20130508,000000,22.36,24.75,22.36,24.45,3460948,0
+OSG.US,D,20130509,000000,24.75,25.78,23.01,24.25,2308583,0
+OSG.US,D,20130510,000000,24.04,24.78,23.269,23.89,820531,0
+OSG.US,D,20130513,000000,23.57,23.94,22.8,23.04,791607,0
+OSG.US,D,20130514,000000,22.82,23.2,22.32,22.84,672220,0
+OSG.US,D,20130515,000000,22.8,23,22.4,22.75,1212741,0
+OSG.US,D,20130516,000000,23.5,23.85,22.93,23.67,2347821,0
+OSG.US,D,20130517,000000,24.5,26.15,24.27,26.03,2243619,0
+OSG.US,D,20130520,000000,26.51,27.25,26.23,27.16,1452142,0
+OSG.US,D,20130521,000000,27.02,27.2,26.21,26.77,537408,0
+OSG.US,D,20130522,000000,26.8,26.9,25.51,25.93,431807,0
+OSG.US,D,20130523,000000,25.06,25.64,24.65,25.34,1036769,0
+OSG.US,D,20130524,000000,25.65,25.65,24.5,24.75,599657,0
+OSG.US,D,20130528,000000,24.87,25.245,24.8,25.04,312381,0
+OSG.US,D,20130529,000000,24.44,25.09,24.44,24.94,327517,0
+OSG.US,D,20130530,000000,24.56,25.38,24.56,25.25,633534,0
+OSG.US,D,20130531,000000,25.05,25.32,24.7,25.2,161368,0
+OSG.US,D,20130603,000000,24.86,25.81,24.5,25.58,1577135,0
+OSG.US,D,20130604,000000,25.18,25.71,25.07,25.57,1017986,0
+OSG.US,D,20130605,000000,25.21,25.98,25.07,25.45,753285,0
+OSG.US,D,20130606,000000,25.26,25.97,25.13,25.69,879225,0
+OSG.US,D,20130607,000000,25.38,25.88,25.38,25.75,191221,0
+OSG.US,D,20130610,000000,25.71,26.31,25.43,26.07,576472,0
+OSG.US,D,20130611,000000,26.25,26.34,25.26,25.49,473947,0
+OSG.US,D,20130612,000000,24.77,26,24.77,24.96,425413,0
+OSG.US,D,20130613,000000,25.08,25.79,24.79,25.1,536827,0
+OSG.US,D,20130614,000000,24.92,24.94,24.323,24.44,253565,0
+OSG.US,D,20130617,000000,24.88,25.195,24.742,24.84,564789,0
+OSG.US,D,20130618,000000,24.72,25,24.62,24.84,579251,0
+OSG.US,D,20130619,000000,24.64,25,24.64,24.95,580689,0
+OSG.US,D,20130620,000000,24.53,24.84,24.16,24.39,1047745,0
+OSG.US,D,20130621,000000,24.34,24.57,23.46,23.63,2935191,0
+OSG.US,D,20130624,000000,23.22,23.6,21.21,22.62,2261168,0
+OSG.US,D,20130625,000000,22.67,22.99,22.57,22.86,538964,0
+OSG.US,D,20130626,000000,23.27,23.32,22.68,22.7,525004,0
+OSG.US,D,20130627,000000,23,23.56,22.68,23.4,479525,0
+OSG.US,D,20130628,000000,23.35,24.02,23.3,23.83,6908934,0
+OSG.US,D,20130701,000000,23.63,24.25,23.53,23.88,368969,0
+OSG.US,D,20130702,000000,23.79,23.87,22.41,23.24,347862,0
+OSG.US,D,20130703,000000,23.06,23.278,22.47,22.91,361983,0
+OSG.US,D,20130705,000000,23.66,23.66,22.23,22.4,309693,0
+OSG.US,D,20130708,000000,22.53,23.6,22.48,23.54,320520,0
+OSG.US,D,20130709,000000,23.38,23.58,23.01,23.26,311792,0
+OSG.US,D,20130710,000000,23.18,23.45,22.91,23.09,295028,0
+OSG.US,D,20130711,000000,23.32,23.35,23.005,23.31,471913,0
+OSG.US,D,20130712,000000,23.34,24,23.28,23.89,361654,0
+OSG.US,D,20130715,000000,24,24,23.56,23.99,328722,0
+OSG.US,D,20130716,000000,23.95,24.64,23.95,24.6,453116,0
+OSG.US,D,20130717,000000,24.72,25.42,24.43,24.96,762522,0
+OSG.US,D,20130718,000000,25,25.54,25,25.33,434001,0
+OSG.US,D,20130719,000000,25.15,25.25,24.65,24.98,332011,0
+OSG.US,D,20130722,000000,24.68,25.25,24.68,24.98,314814,0
+OSG.US,D,20130723,000000,25.13,25.39,24.8,24.9,340817,0
+OSG.US,D,20130724,000000,24.92,25.21,24.89,24.97,328601,0
+OSG.US,D,20130725,000000,25,25.21,24.81,24.99,198986,0
+OSG.US,D,20130726,000000,24.75,25.3,24.75,25.02,163184,0
+OSG.US,D,20130729,000000,24.83,25.3,24.44,24.49,142420,0
+OSG.US,D,20130730,000000,24.65,25.01,24.14,24.38,158720,0
+OSG.US,D,20130731,000000,24.37,25.34,24.14,25.04,641888,0
+OSG.US,D,20130801,000000,25.2,25.65,25.2,25.43,474605,0
+OSG.US,D,20130802,000000,25.68,25.7,24.81,24.85,320045,0
+OSG.US,D,20130805,000000,24.8,25.17,24.7,24.93,240818,0
+OSG.US,D,20130806,000000,24.95,24.95,24.27,24.65,263721,0
+OSG.US,D,20130807,000000,24.6,25.25,24.22,25.15,273833,0
+OSG.US,D,20130808,000000,25.34,25.36,24.78,25,165296,0
+OSG.US,D,20130809,000000,24.88,25.21,24.52,24.72,167720,0
+OSG.US,D,20130812,000000,24.62,24.68,23.99,24.24,322913,0
+OSG.US,D,20130813,000000,24.18,24.39,24.05,24.2,185448,0
+OSG.US,D,20130814,000000,24.13,25.13,24.13,24.54,302138,0
+OSG.US,D,20130815,000000,24.62,24.62,23.76,23.86,272449,0
+OSG.US,D,20130816,000000,23.7,23.97,23.6,23.61,217354,0
+OSG.US,D,20130819,000000,23.51,23.85,23.32,23.41,151739,0
+OSG.US,D,20130820,000000,23.49,23.86,23.02,23.4,185385,0
+OSG.US,D,20130821,000000,23.25,23.75,22.665,23.06,240771,0
+OSG.US,D,20130822,000000,23.19,23.74,23.01,23.41,105002,0
+OSG.US,D,20130823,000000,23.95,24,22.91,22.99,142657,0
+OSG.US,D,20130826,000000,23.16,23.77,23.12,23.14,84018,0
+OSG.US,D,20130827,000000,22.74,23.33,22.73,22.83,223252,0
+OSG.US,D,20130828,000000,22.83,22.9,22.59,22.82,96414,0
+OSG.US,D,20130829,000000,22.79,23.4,22.361,22.47,177048,0
+OSG.US,D,20130830,000000,22.4,22.58,22.06,22.16,164953,0
+OSG.US,D,20130903,000000,22.4,23.14,22.29,22.36,165644,0
+OSG.US,D,20130904,000000,22.24,22.29,21.78,21.9,1006491,0
+OSG.US,D,20130905,000000,21.86,21.88,21.37,21.39,484719,0
+OSG.US,D,20130906,000000,21.75,21.76,21.25,21.54,332084,0
+OSG.US,D,20130909,000000,21.55,21.58,20.81,20.89,1240372,0
+OSG.US,D,20130910,000000,21,21.02,19.6,19.82,1845936,0
+OSG.US,D,20130911,000000,19.67,19.93,17.64,18.82,3021643,0
+OSG.US,D,20130912,000000,19.11,19.47,18.9,19.37,1639523,0
+OSG.US,D,20130913,000000,19.47,20.16,19.37,20.02,1142746,0
+OSG.US,D,20130916,000000,20.24,20.255,19.911,20.01,507553,0
+OSG.US,D,20130917,000000,19.99,20.07,19.8,20.04,343799,0
+OSG.US,D,20130918,000000,19.98,20.2,19.72,20.08,633531,0
+OSG.US,D,20130919,000000,20.07,20.39,19.58,19.71,536977,0
+OSG.US,D,20130920,000000,19.73,19.91,19.56,19.81,753555,0
+OSG.US,D,20130923,000000,19.8,19.94,19.5,19.56,425587,0
+OSG.US,D,20130924,000000,19.64,19.9,19.31,19.56,407400,0
+OSG.US,D,20130925,000000,19.61,20,19.4,19.59,311389,0
+OSG.US,D,20130926,000000,19.58,19.96,19.35,19.49,276000,0
+OSG.US,D,20130927,000000,19.36,19.45,18.85,18.94,638148,0
+OSG.US,D,20130930,000000,18.8,18.8,18.1,18.14,540200,0
+OSG.US,D,20131001,000000,18.14,18.27,17.48,17.54,624600,0
+OSG.US,D,20131002,000000,17.46,17.86,17.33,17.76,295000,0
+OSG.US,D,20131003,000000,17.7,17.74,16.98,17.18,508700,0
+OSG.US,D,20131004,000000,17.13,17.69,17.13,17.48,551600,0
+OSG.US,D,20131007,000000,17.37,17.75,17.11,17.56,343500,0
+OSG.US,D,20131008,000000,17.56,17.69,16.65,16.72,1273300,0
+OSG.US,D,20131009,000000,16.77,16.81,15.03,15.54,3142506,0
+OSG.US,D,20131010,000000,15.75,16.729,15.5,16.72,1182457,0
+OSG.US,D,20131011,000000,16.75,17.92,16.46,17.91,1172679,0
+OSG.US,D,20131014,000000,17.82,17.9,17.4,17.72,775844,0
+OSG.US,D,20131015,000000,17.72,17.83,17.12,17.5,472700,0
+OSG.US,D,20131016,000000,17.57,18.45,17.41,18.36,514100,0
+OSG.US,D,20131017,000000,18.31,18.49,17.95,18.21,375000,0
+OSG.US,D,20131018,000000,18.37,18.87,18.29,18.8,419600,0
+OSG.US,D,20131021,000000,18.77,18.78,18.32,18.38,252700,0
+OSG.US,D,20131022,000000,18.38,19.23,18.35,19.21,541800,0
+OSG.US,D,20131023,000000,19.18,19.43,18.82,19.43,644542,0
+OSG.US,D,20131024,000000,19.31,20.94,19.31,20.6,2116400,0
+OSG.US,D,20131025,000000,20.79,20.88,20.17,20.67,239417,0
+OSG.US,D,20131028,000000,20.65,21.08,20.5,20.75,341600,0
+OSG.US,D,20131029,000000,20.74,21.03,20.24,20.75,351300,0
+OSG.US,D,20131030,000000,20.76,20.86,20.39,20.51,255600,0
+OSG.US,D,20131031,000000,20.47,20.54,20.09,20.19,165100,0
+OSG.US,D,20131101,000000,20.07,20.93,19.85,20.8,409600,0
+OSG.US,D,20131104,000000,20.87,20.93,20.47,20.81,359925,0
+OSG.US,D,20131105,000000,20.6,20.88,20.39,20.58,335500,0
+OSG.US,D,20131106,000000,20.7,20.72,20.38,20.45,151700,0
+OSG.US,D,20131107,000000,20.49,20.66,19.95,19.97,237100,0
+OSG.US,D,20131108,000000,20.06,21.01,20.06,20.75,440200,0
+OSG.US,D,20131111,000000,20.72,20.92,20.42,20.87,267868,0
+OSG.US,D,20131112,000000,20.86,21.1,20.25,20.65,463500,0
+OSG.US,D,20131113,000000,20.58,21.15,20.27,21,695700,0
+OSG.US,D,20131114,000000,21.59,22.3,21.25,21.64,1576800,0
+OSG.US,D,20131115,000000,21.73,22.84,21.44,22.53,1112200,0
+OSG.US,D,20131118,000000,22.6,22.79,22.24,22.25,633900,0
+OSG.US,D,20131119,000000,22.19,23.3,21.7,23.22,1054708,0
+OSG.US,D,20131120,000000,23.29,23.65,22.57,22.85,465000,0
+OSG.US,D,20131121,000000,22.99,23.6,22.93,23.12,619600,0
+OSG.US,D,20131122,000000,23.2,23.41,22.89,23.21,413972,0
+OSG.US,D,20131125,000000,23.42,24.07,23.42,23.49,401700,0
+OSG.US,D,20131126,000000,23.49,23.76,23.32,23.42,369500,0
+OSG.US,D,20131127,000000,23.51,23.99,23.43,23.58,370000,0
+OSG.US,D,20131129,000000,23.74,24.05,23.52,23.65,147369,0
+OSG.US,D,20131202,000000,23.75,24.01,23.41,23.65,440300,0
+OSG.US,D,20131203,000000,23.68,23.81,22.89,23.1,544964,0
+OSG.US,D,20131204,000000,23.12,24,22.9,23.88,825300,0
+OSG.US,D,20131205,000000,23.85,23.92,23.13,23.17,358800,0
+OSG.US,D,20131206,000000,23.44,23.78,23.3,23.42,357200,0
+OSG.US,D,20131209,000000,23.43,23.61,23.04,23.18,281140,0
+OSG.US,D,20131210,000000,23.08,23.25,22.52,22.52,601000,0
+OSG.US,D,20131211,000000,22.5,22.52,21.54,21.84,1007200,0
+OSG.US,D,20131212,000000,21.74,22.13,21.31,21.39,1328313,0
+OSG.US,D,20131213,000000,21.43,21.51,20.38,20.44,1399410,0
+OSG.US,D,20131216,000000,20.5,20.73,20.33,20.61,392817,0
+OSG.US,D,20131217,000000,20.63,21.16,20.4,20.83,605900,0
+OSG.US,D,20131218,000000,20.83,20.94,20.25,20.68,412800,0
+OSG.US,D,20131219,000000,20.63,21.3,20.52,20.89,649500,0
+OSG.US,D,20131220,000000,20.99,21.03,20.4,20.63,606300,0
+OSG.US,D,20131223,000000,22.46,23.5,21.32,23.15,1488800,0
+OSG.US,D,20131224,000000,23.15,24.09,23.15,23.98,629293,0
+OSG.US,D,20131226,000000,24.04,25.16,23.9,24.91,823274,0
+OSG.US,D,20131227,000000,24.73,25.12,24.39,24.69,525900,0
+OSG.US,D,20131230,000000,24.75,24.84,24.13,24.18,502100,0
+OSG.US,D,20131231,000000,24.26,24.72,24.18,24.56,351600,0
+OSG.US,D,20140102,000000,24.57,24.67,24.12,24.35,415743,0
+OSG.US,D,20140103,000000,24.37,24.96,24.12,24.2,699402,0
+OSG.US,D,20140106,000000,24.2,24.64,23.68,23.97,644000,0
+OSG.US,D,20140107,000000,24.05,24.37,23.55,23.76,942600,0
+OSG.US,D,20140108,000000,23.71,24.02,23.63,23.96,537200,0
+OSG.US,D,20140109,000000,24.11,24.11,23.64,23.77,459900,0
+OSG.US,D,20140110,000000,23.78,23.97,23.5,23.86,497900,0
+OSG.US,D,20140113,000000,23.85,23.87,23.26,23.44,404000,0
+OSG.US,D,20140114,000000,23.57,23.99,23.31,23.87,488900,0
+OSG.US,D,20140115,000000,23.99,24.42,22.91,23.26,1005900,0
+OSG.US,D,20140116,000000,23.4,24.14,23.21,24.05,724882,0
+OSG.US,D,20140117,000000,24.16,24.6,23.98,24.26,806600,0
+OSG.US,D,20140121,000000,24.3,24.78,24.2,24.71,722100,0
+OSG.US,D,20140122,000000,24.83,24.94,24.48,24.71,519400,0
+OSG.US,D,20140123,000000,24.5,24.86,24.16,24.37,388100,0
+OSG.US,D,20140124,000000,24.29,24.3,23.33,24.01,992100,0
+OSG.US,D,20140127,000000,24.18,24.26,23.5,24.05,1084900,0
+OSG.US,D,20140128,000000,24.2,24.5,23.93,24.22,699300,0
+OSG.US,D,20140129,000000,23.9,24.55,23.68,23.72,588900,0
+OSG.US,D,20140130,000000,23.85,23.98,23.51,23.59,360000,0
+OSG.US,D,20140131,000000,23.41,23.89,23.03,23.44,394200,0
+OSG.US,D,20140203,000000,23.33,23.9,22.55,22.63,1577304,0
+OSG.US,D,20140204,000000,22.89,23.04,22.22,22.39,825920,0
+OSG.US,D,20140205,000000,22.24,23.54,22,23.35,794792,0
+OSG.US,D,20140206,000000,23.35,23.57,22.57,22.99,593372,0
+OSG.US,D,20140207,000000,22.95,23.03,22.34,23.01,657318,0
+OSG.US,D,20140210,000000,22.91,23.52,22.91,23.42,425070,0
+OSG.US,D,20140211,000000,23.54,24.28,23.51,24.04,556034,0
+OSG.US,D,20140212,000000,24.13,24.93,24,24.75,658088,0
+OSG.US,D,20140213,000000,24.49,25.2,24.3,25.18,729579,0
+OSG.US,D,20140214,000000,25.13,25.54,25.12,25.52,454197,0
+OSG.US,D,20140218,000000,25.64,26.08,25.5,25.96,738127,0
+OSG.US,D,20140219,000000,25.85,26.28,25.65,26.06,493773,0
+OSG.US,D,20140220,000000,25.81,26.19,25.72,26.01,480411,0
+OSG.US,D,20140221,000000,26.14,26.58,25.95,26.29,809749,0
+OSG.US,D,20140224,000000,26.32,27.52,26.17,27.38,920070,0
+OSG.US,D,20140225,000000,27.38,28.55,27.38,28.48,1547241,0
+OSG.US,D,20140226,000000,28.59,31.73,28.51,31.12,3241842,0
+OSG.US,D,20140227,000000,31.25,33.1,30.7,32.84,2201536,0
+OSG.US,D,20140228,000000,33.04,34.79,32.7,34.56,2187733,0
+OSG.US,D,20140303,000000,34.42,34.8,32.77,33.1,1402948,0
+OSG.US,D,20140304,000000,32.24,35.61,32.01,34.49,3660104,0
+OSG.US,D,20140305,000000,34.51,34.99,34.14,34.68,1157611,0
+OSG.US,D,20140306,000000,34.49,34.81,34.048,34.48,593541,0
+OSG.US,D,20140307,000000,34.64,34.67,34.15,34.47,450241,0
+OSG.US,D,20140310,000000,34.5,34.83,33.84,33.99,613360,0
+OSG.US,D,20140311,000000,33.36,33.83,30.47,31.38,2550001,0
+OSG.US,D,20140312,000000,31.1,32.33,29.72,32.25,1294929,0
+OSG.US,D,20140313,000000,32.45,32.55,31.35,31.94,655209,0
+OSG.US,D,20140314,000000,31.8,32.34,31.45,31.94,602973,0
+OSG.US,D,20140317,000000,32.05,32.663,32.05,32.24,645927,0
+OSG.US,D,20140318,000000,32.23,32.97,31.87,32.75,483834,0
+OSG.US,D,20140319,000000,32.96,32.97,32.28,32.82,410896,0
+OSG.US,D,20140320,000000,32.45,32.9,32.31,32.35,379934,0
+OSG.US,D,20140321,000000,32.57,32.72,32.2,32.49,904233,0
+OSG.US,D,20140324,000000,32.58,33,31.83,32.86,344107,0
+OSG.US,D,20140325,000000,33.03,33.5,32.5,32.74,388879,0
+OSG.US,D,20140326,000000,33.03,33.03,31.31,31.83,687800,0
+OSG.US,D,20140327,000000,31.76,33,30.6,31.02,846755,0
+OSG.US,D,20140328,000000,29.51,31.04,29.5,30.2,1606234,0
+OSG.US,D,20140331,000000,30.47,31.47,30.39,31.03,664598,0
+OSG.US,D,20140401,000000,31.03,31.25,30.52,31,1024768,0
+OSG.US,D,20140402,000000,30.7,31.05,30.51,30.78,414746,0
+OSG.US,D,20140403,000000,30.94,31.01,30.62,30.75,393724,0
+OSG.US,D,20140404,000000,30.81,31.27,30.36,30.47,610561,0
+OSG.US,D,20140407,000000,30.24,30.34,29.05,29.35,666101,0
+OSG.US,D,20140408,000000,29.39,29.56,28.68,29.09,476507,0
+OSG.US,D,20140409,000000,29.5,30.27,29.03,30.23,340261,0
+OSG.US,D,20140410,000000,30.22,30.22,28.64,28.81,489206,0
+OSG.US,D,20140411,000000,28.42,28.67,28.02,28.25,604173,0
+OSG.US,D,20140414,000000,28.6,28.67,28.045,28.08,389276,0
+OSG.US,D,20140415,000000,28.06,28.61,27.66,28.46,534176,0
+OSG.US,D,20140416,000000,28.77,29.35,28.575,28.76,581129,0
+OSG.US,D,20140417,000000,28.79,29.034,28.28,28.82,613817,0
+OSG.US,D,20140421,000000,28.28,28.92,28.28,28.49,287862,0
+OSG.US,D,20140422,000000,30.1,32.2,30.05,31.97,1806702,0
+OSG.US,D,20140423,000000,32.06,32.135,30.31,30.59,551841,0
+OSG.US,D,20140424,000000,30.72,30.72,30.043,30.58,320674,0
+OSG.US,D,20140425,000000,30.33,30.63,29.65,29.91,403251,0
+OSG.US,D,20140428,000000,29.95,30.53,29.04,29.15,357837,0
+OSG.US,D,20140429,000000,29.38,29.99,29.31,29.78,252097,0
+OSG.US,D,20140430,000000,29.75,30.24,28.59,30.18,614947,0
+OSG.US,D,20140501,000000,30.03,30.64,29.36,29.97,381456,0
+OSG.US,D,20140502,000000,29.815,30.528,29.59,29.95,326282,0
+OSG.US,D,20140505,000000,29.66,30.415,29,29.79,349990,0
+OSG.US,D,20140506,000000,29.98,30.14,29.16,29.41,445315,0
+OSG.US,D,20140507,000000,29.45,29.69,28.71,29.61,526067,0
+OSG.US,D,20140508,000000,29.16,30.22,29.15,29.54,505170,0
+OSG.US,D,20140509,000000,29.42,29.925,28.98,29.78,279244,0
+OSG.US,D,20140512,000000,29.86,30.59,29.41,29.91,615680,0
+OSG.US,D,20140513,000000,30.74,31.25,28.97,29.93,962892,0
+OSG.US,D,20140514,000000,30.49,30.75,29.65,29.86,488348,0
+OSG.US,D,20140515,000000,29.76,29.8,28.63,29.27,633013,0
+OSG.US,D,20140516,000000,29.2,29.53,28.71,29.52,380454,0
+OSG.US,D,20140519,000000,29.18,29.31,28.72,29.08,463855,0
+OSG.US,D,20140520,000000,28.73,28.87,28.1,28.59,612596,0
+OSG.US,D,20140521,000000,28.42,28.81,27.38,28.19,504199,0
+OSG.US,D,20140522,000000,28.18,28.42,27.91,28.06,283160,0
+OSG.US,D,20140523,000000,28.39,28.39,27.61,28.24,317806,0
+OSG.US,D,20140527,000000,27.01,28.69,27.01,28.29,363819,0
+OSG.US,D,20140528,000000,28.04,28.92,28.04,28.3,357572,0
+OSG.US,D,20140529,000000,28.07,28.55,27.98,28.3,263592,0
+OSG.US,D,20140530,000000,28.39,28.55,28.01,28.17,332271,0
+OSG.US,D,20140602,000000,28.15,28.51,27.71,28.42,344220,0
+OSG.US,D,20140603,000000,28.19,28.47,27.81,28.25,269061,0
+OSG.US,D,20140604,000000,27.82,28.59,27.82,28.45,194367,0
+OSG.US,D,20140605,000000,28.74,29.52,28.26,29.26,284774,0
+OSG.US,D,20140606,000000,29.46,30.29,29.42,30.15,448258,0
+OSG.US,D,20140609,000000,30.15,30.33,29.81,29.88,236596,0
+OSG.US,D,20140610,000000,29.72,30.21,29.47,29.5,219300,0
+OSG.US,D,20140611,000000,29.31,29.68,28.71,28.98,344554,0
+OSG.US,D,20140612,000000,28.97,28.97,28.37,28.75,324247,0
+OSG.US,D,20140613,000000,28.69,28.69,27.56,27.65,454787,0
+OSG.US,D,20140616,000000,27.53,27.73,26.84,27.35,413414,0
+OSG.US,D,20140617,000000,27.3,28.47,27.3,28.44,293903,0
+OSG.US,D,20140618,000000,28.53,28.95,28.26,28.66,326383,0
+OSG.US,D,20140619,000000,28.76,28.76,27.75,27.79,335954,0
+OSG.US,D,20140620,000000,28.06,28.065,27.33,27.65,440085,0
+OSG.US,D,20140623,000000,27.75,27.75,27.04,27.32,285705,0
+OSG.US,D,20140624,000000,27.4,27.4,26.75,26.8,316674,0
+OSG.US,D,20140625,000000,26.59,27.07,26.37,26.91,486231,0
+OSG.US,D,20140626,000000,26.85,27.12,26.64,27.04,313119,0
+OSG.US,D,20140627,000000,26.8,27.45,26.8,27.24,592892,0
+OSG.US,D,20140630,000000,27.1,27.49,26.96,27.31,279185,0
+OSG.US,D,20140701,000000,27.32,27.54,26.56,26.65,496168,0
+OSG.US,D,20140702,000000,26.54,26.68,25.68,25.75,907800,0
+OSG.US,D,20140703,000000,25.75,25.94,25.05,25.17,650553,0
+OSG.US,D,20140707,000000,25.19,25.2,24.22,24.48,786799,0
+OSG.US,D,20140708,000000,24.54,24.54,23.78,24.05,886281,0
+OSG.US,D,20140709,000000,24.11,24.31,23.23,23.5,900436,0
+OSG.US,D,20140710,000000,23.26,23.41,22.96,23.17,647683,0
+OSG.US,D,20140711,000000,23.01,23.22,22.87,23.05,465490,0
+OSG.US,D,20140714,000000,23.27,23.27,22.81,23.1,520453,0
+OSG.US,D,20140715,000000,23.04,23.23,22.41,22.43,547353,0
+OSG.US,D,20140716,000000,22.62,23.05,22.36,22.91,649682,0
+OSG.US,D,20140717,000000,22.97,23.17,22.71,22.96,516811,0
+OSG.US,D,20140718,000000,22.88,24.03,22.86,24.02,769358,0
+OSG.US,D,20140721,000000,24.09,24.19,23.498,24.07,517853,0
+OSG.US,D,20140722,000000,24.13,24.22,23.84,23.86,313841,0
+OSG.US,D,20140723,000000,23.87,24,23.52,23.75,198399,0
+OSG.US,D,20140724,000000,23.75,24.155,23.6,24.03,251148,0
+OSG.US,D,20140725,000000,23.79,24.03,23.38,23.76,256636,0
+OSG.US,D,20140728,000000,23.78,23.96,23.02,23.52,340690,0
+OSG.US,D,20140729,000000,23.53,23.78,23.2,23.32,332447,0
+OSG.US,D,20140730,000000,23.46,23.58,23.01,23.14,202220,0
+OSG.US,D,20140731,000000,22.96,23.32,22.46,22.66,423185,0
+OSG.US,D,20140801,000000,22.72,23.09,22.63,22.75,265426,0
+OSG.US,D,20140804,000000,22.82,23.05,22.6,22.95,239735,0
+OSG.US,D,20140805,000000,22.79,23.045,22.652,22.91,244171,0
+OSG.US,D,20140806,000000,22.75,24.38,22.75,23.94,556986,0
+OSG.US,D,20140807,000000,24.08,24.63,23.22,23.33,273813,0
+OSG.US,D,20140808,000000,23.37,24.11,22.92,23.86,277656,0
+OSG.US,D,20140811,000000,24.12,24.61,23.86,24.2,496591,0
+OSG.US,D,20140812,000000,23.56,24.63,22.32,23.29,962548,0
+OSG.US,D,20140813,000000,23.3,24.16,22.67,24.02,710069,0
+OSG.US,D,20140814,000000,24.06,24.92,23.98,24.45,749222,0
+OSG.US,D,20140815,000000,24.69,24.79,24.3,24.7,692403,0
+OSG.US,D,20140818,000000,25.02,25.58,24.76,25.44,767275,0
+OSG.US,D,20140819,000000,25.55,25.805,25.04,25.2,331044,0
+OSG.US,D,20140820,000000,25.07,25.238,24.726,24.93,208477,0
+OSG.US,D,20140821,000000,25,25.15,24.59,24.77,260064,0
+OSG.US,D,20140822,000000,24.72,24.82,24.56,24.67,168313,0
+OSG.US,D,20140825,000000,24.88,24.98,24.52,24.62,147530,0
+OSG.US,D,20140826,000000,24.65,24.65,24.26,24.29,255741,0
+OSG.US,D,20140827,000000,24.35,24.75,24.15,24.72,197503,0
+OSG.US,D,20140828,000000,24.62,24.72,24.05,24.09,121504,0
+OSG.US,D,20140829,000000,24.15,24.45,23.95,24.2,107026,0
+OSG.US,D,20140902,000000,24.23,24.36,23.7,23.91,389094,0
+OSG.US,D,20140903,000000,23.94,23.94,23.275,23.32,275880,0
+OSG.US,D,20140904,000000,23.34,23.77,22.8,23.02,375903,0
+OSG.US,D,20140905,000000,22.91,23.29,22.83,22.95,340831,0
+OSG.US,D,20140908,000000,22.87,23.19,22.58,22.77,281349,0
+OSG.US,D,20140909,000000,22.77,22.862,22.31,22.41,173659,0
+OSG.US,D,20140910,000000,22.699,22.699,21.93,22.55,250228,0
+OSG.US,D,20140911,000000,22.38,23.02,21.86,22.97,276153,0
+OSG.US,D,20140912,000000,22.9,23.04,22.45,22.88,245641,0
+OSG.US,D,20140915,000000,22.88,22.88,22.26,22.56,178681,0
+OSG.US,D,20140916,000000,22.45,22.8,22.33,22.59,185100,0
+OSG.US,D,20140917,000000,22.61,22.95,22.382,22.55,153809,0
+OSG.US,D,20140918,000000,22.433,22.96,22.433,22.65,143483,0
+OSG.US,D,20140919,000000,22.72,23.07,22.62,22.65,320068,0
+OSG.US,D,20140922,000000,22.56,22.6,22.13,22.29,187119,0
+OSG.US,D,20140923,000000,22.23,22.24,21.95,22.04,410413,0
+OSG.US,D,20140924,000000,22.03,22.32,21.91,22.2,92795,0
+OSG.US,D,20140925,000000,22.11,22.24,21.9,22.02,194520,0
+OSG.US,D,20140926,000000,22.06,22.47,21.87,22.44,121015,0
+OSG.US,D,20140929,000000,22.18,22.4,22.07,22.24,142424,0
+OSG.US,D,20140930,000000,22.27,22.356,22.08,22.1,422329,0
+OSG.US,D,20141001,000000,22.06,22.49,21.59,21.73,375778,0
+OSG.US,D,20141002,000000,21.64,22.01,20.93,21.28,328251,0
+OSG.US,D,20141003,000000,21.5,21.88,21.28,21.74,215544,0
+OSG.US,D,20141006,000000,21.78,21.9,21.11,21.15,198865,0
+OSG.US,D,20141007,000000,21.06,21.34,20.45,21,326342,0
+OSG.US,D,20141008,000000,20.93,21.29,20.34,21.25,292071,0
+OSG.US,D,20141009,000000,21.28,21.28,20.01,20.18,564197,0
+OSG.US,D,20141010,000000,20.18,20.49,19.83,19.84,349152,0
+OSG.US,D,20141013,000000,19.84,20.13,19.44,19.51,361327,0
+OSG.US,D,20141014,000000,19.64,20.11,19.244,19.72,416017,0
+OSG.US,D,20141015,000000,19.21,19.7,18.6,19.64,722909,0
+OSG.US,D,20141016,000000,19.44,21.13,19.106,21.02,650105,0
+OSG.US,D,20141017,000000,21.35,21.98,20.77,21.1,707914,0
+OSG.US,D,20141020,000000,21.04,21.7,20.82,21.43,386253,0
+OSG.US,D,20141021,000000,21.58,22.09,21.17,21.85,319073,0
+OSG.US,D,20141022,000000,21.89,22.03,21.39,21.47,255047,0
+OSG.US,D,20141023,000000,21.65,22.24,21.48,22.1,303467,0
+OSG.US,D,20141024,000000,22.12,22.2,21.66,21.83,153958,0
+OSG.US,D,20141027,000000,21.62,21.89,21.335,21.71,142092,0
+OSG.US,D,20141028,000000,21.81,22.48,21.542,22.26,492293,0
+OSG.US,D,20141029,000000,22.27,22.47,21.11,22.28,196068,0
+OSG.US,D,20141030,000000,22.28,22.56,21.72,21.89,223848,0
+OSG.US,D,20141031,000000,22.108,23.1,22.108,22.88,444587,0
+OSG.US,D,20141103,000000,22.96,23.45,22.59,22.67,384876,0
+OSG.US,D,20141104,000000,22.65,23.28,22.553,23.23,231288,0
+OSG.US,D,20141105,000000,23.36,23.61,23.09,23.25,314443,0
+OSG.US,D,20141106,000000,23.22,23.45,22.9,23.02,164542,0
+OSG.US,D,20141107,000000,23.09,23.65,22.93,23.44,549098,0
+OSG.US,D,20141110,000000,23.5,23.665,23.17,23.37,427296,0
+OSG.US,D,20141111,000000,24.3,25.17,23.74,24.81,714223,0
+OSG.US,D,20141112,000000,24.9,26.53,24.74,26.49,907707,0
+OSG.US,D,20141113,000000,26.53,26.6,26.03,26.22,335635,0
+OSG.US,D,20141114,000000,26.22,26.6,26.13,26.48,260748,0
+OSG.US,D,20141117,000000,26.36,26.74,25.61,25.74,369001,0
+OSG.US,D,20141118,000000,25.92,26.09,25.2,25.66,194865,0
+OSG.US,D,20141119,000000,25.21,25.71,24.73,25.21,349830,0
+OSG.US,D,20141120,000000,25.1,25.69,24.97,25.57,417184,0
+OSG.US,D,20141121,000000,25.85,25.93,25.26,25.64,437862,0
+OSG.US,D,20141124,000000,25.71,25.89,25.03,25.37,610171,0
+OSG.US,D,20141125,000000,25.47,25.52,25.14,25.17,473934,0
+OSG.US,D,20141126,000000,25.13,25.26,24.71,24.92,270249,0
+OSG.US,D,20141128,000000,24.03,24.99,24.03,24.56,164666,0
+OSG.US,D,20141201,000000,24.58,24.58,23.91,24.22,284755,0
+OSG.US,D,20141202,000000,24.16,24.6,24.1,24.48,383246,0
+OSG.US,D,20141203,000000,24.45,25.27,24.45,24.86,276092,0
+OSG.US,D,20141204,000000,24.85,25.01,24.39,24.75,157794,0
+OSG.US,D,20141205,000000,24.82,25.74,24.82,25.05,202002,0
+OSG.US,D,20141208,000000,24.84,25.34,24.67,25.02,349005,0
+OSG.US,D,20141209,000000,24.7,25.19,24.7,24.82,237181,0
+OSG.US,D,20141210,000000,24.75,24.83,23.9,23.91,326318,0
+OSG.US,D,20141211,000000,24.11,24.74,24.01,24.05,276200,0
+OSG.US,D,20141212,000000,23.81,24.13,22.95,23.08,414034,0
+OSG.US,D,20141215,000000,23.2,23.29,22.27,22.51,426077,0
+OSG.US,D,20141216,000000,22.78,22.99,22.34,22.46,282269,0
+OSG.US,D,20141217,000000,22.46,23.3,22.25,23.27,259246,0
+OSG.US,D,20141218,000000,23.45,23.75,23.27,23.52,236702,0
+OSG.US,D,20141219,000000,23.71,24.25,23.56,24.04,433728,0
+OSG.US,D,20141222,000000,24.05,24.05,23.51,23.93,165742,0
+OSG.US,D,20141223,000000,24.11,24.67,23.78,24.49,166455,0
+OSG.US,D,20141224,000000,24.47,24.56,24.02,24.46,95079,0
+OSG.US,D,20141226,000000,24.47,24.482,24.09,24.23,142224,0
+OSG.US,D,20141229,000000,24.25,24.65,24.11,24.38,177498,0
+OSG.US,D,20141230,000000,24.25,24.87,24.06,24.64,172024,0
+OSG.US,D,20141231,000000,24.7,24.78,24.365,24.5,194470,0
+OSG.US,D,20150102,000000,24.67,24.93,24.46,24.82,340691,0
+OSG.US,D,20150105,000000,24.71,24.71,23.99,24.53,293854,0
+OSG.US,D,20150106,000000,24.56,25.57,24.29,24.61,532428,0
+OSG.US,D,20150107,000000,24.77,25.29,24.12,25.26,519337,0
+OSG.US,D,20150108,000000,25.53,26.275,25.4,26.1,438369,0
+OSG.US,D,20150109,000000,26.16,26.24,25.777,25.96,272109,0
+OSG.US,D,20150112,000000,25.85,26.12,25.33,25.96,355138,0
+OSG.US,D,20150113,000000,26.09,26.94,25.72,26.12,368367,0
+OSG.US,D,20150114,000000,25.9,26.07,25.368,25.69,246253,0
+OSG.US,D,20150115,000000,25.69,26.04,25.05,25.61,351517,0
+OSG.US,D,20150116,000000,25.57,27.32,25.54,26.63,685041,0
+OSG.US,D,20150120,000000,26.99,27.34,26.48,26.7,487141,0
+OSG.US,D,20150121,000000,27.01,27.18,26.59,26.96,512437,0
+OSG.US,D,20150122,000000,27.085,27.5,26.76,27.5,474343,0
+OSG.US,D,20150123,000000,27.53,27.53,26.6,26.87,376252,0
+OSG.US,D,20150126,000000,26.67,27.11,26.45,26.62,161805,0
+OSG.US,D,20150127,000000,26.27,26.38,25.87,25.9,229841,0
+OSG.US,D,20150128,000000,26.1,26.1,24.935,24.99,318708,0
+OSG.US,D,20150129,000000,25.01,25.53,24.7,25.32,238911,0
+OSG.US,D,20150130,000000,25.08,25.28,24.39,24.45,336950,0
+OSG.US,D,20150202,000000,24.55,25.66,24.17,25.63,293514,0
+OSG.US,D,20150203,000000,25.74,26.39,25.59,25.77,196665,0
+OSG.US,D,20150204,000000,25.7,25.93,25.44,25.49,96925,0
+OSG.US,D,20150205,000000,25.59,25.99,25.2,25.76,106380,0
+OSG.US,D,20150206,000000,25.88,26.18,25.75,25.85,133314,0
+OSG.US,D,20150209,000000,25.68,26.05,25.51,25.53,138919,0
+OSG.US,D,20150210,000000,25.64,25.64,24.96,25.2,143737,0
+OSG.US,D,20150211,000000,25.11,25.63,25,25.52,128003,0
+OSG.US,D,20150212,000000,25.74,26.06,25.43,25.72,119775,0
+OSG.US,D,20150213,000000,25.93,25.93,25.47,25.68,137299,0
+OSG.US,D,20150217,000000,25.62,25.73,25.16,25.27,155840,0
+OSG.US,D,20150218,000000,25.16,25.65,25.16,25.58,181296,0
+OSG.US,D,20150219,000000,25.63,25.87,25.36,25.68,95704,0
+OSG.US,D,20150220,000000,25.72,25.8,25.14,25.42,201547,0
+OSG.US,D,20150223,000000,25.28,25.54,24.8,25.35,203842,0
+OSG.US,D,20150224,000000,25.51,25.9,25.36,25.69,119672,0
+OSG.US,D,20150225,000000,25.59,25.76,25.025,25.12,155415,0
+OSG.US,D,20150226,000000,25.04,25.24,24.79,25.22,200150,0
+OSG.US,D,20150227,000000,25.19,25.31,24.88,24.89,123438,0
+OSG.US,D,20150302,000000,25.67,26.2,24.65,24.93,489800,0
+OSG.US,D,20150303,000000,24.78,25.15,24.25,24.66,330700,0
+OSG.US,D,20150304,000000,24.49,24.7,24.24,24.66,189500,0
+OSG.US,D,20150305,000000,24.63,25.06,24.29,25.01,215200,0
+OSG.US,D,20150306,000000,24.71,25.46,24.71,24.94,194000,0
+OSG.US,D,20150309,000000,24.92,25.25,24.67,24.69,204500,0
+OSG.US,D,20150310,000000,24.94,24.94,24.09,24.09,269000,0
+OSG.US,D,20150311,000000,24.21,24.47,24.01,24.44,239800,0
+OSG.US,D,20150312,000000,24.7,25.3,24.53,25.11,202800,0
+OSG.US,D,20150313,000000,25.33,25.38,24.75,24.87,154100,0
+OSG.US,D,20150316,000000,25.04,25.45,24.91,24.94,196100,0
+OSG.US,D,20150317,000000,24.88,25.41,24.86,25.27,289700,0
+OSG.US,D,20150318,000000,25.18,26.03,25.08,25.81,361700,0
+OSG.US,D,20150319,000000,25.67,26.47,25.67,25.81,400800,0
+OSG.US,D,20150320,000000,25.95,26.56,25.83,26,616500,0
+OSG.US,D,20150323,000000,26,26.56,26,26.22,232000,0
+OSG.US,D,20150324,000000,25.91,26.32,25.91,26.09,137800,0
+OSG.US,D,20150325,000000,26.18,26.18,24.77,24.92,262200,0
+OSG.US,D,20150326,000000,24.84,25.31,24.76,24.85,211100,0
+OSG.US,D,20150327,000000,24.83,25.05,24.36,24.39,199600,0
+OSG.US,D,20150330,000000,24.51,24.96,24.47,24.55,186000,0
+OSG.US,D,20150331,000000,24.5,24.96,24.17,24.2,408800,0
+OSG.US,D,20150401,000000,24.22,25.42,24.17,25.3,433500,0
+OSG.US,D,20150402,000000,25.39,25.62,25.2,25.38,262000,0
+OSG.US,D,20150406,000000,25.48,25.91,25.26,25.54,137500,0
+OSG.US,D,20150407,000000,25.48,25.91,25.25,25.27,181412,0
+OSG.US,D,20150408,000000,25.33,25.59,24.86,25.13,284000,0
+OSG.US,D,20150409,000000,25.1,25.34,24.6,25.22,223982,0
+OSG.US,D,20150410,000000,25.44,25.75,25.14,25.51,155200,0
+OSG.US,D,20150413,000000,25.43,25.43,24.97,25,110200,0
+OSG.US,D,20150414,000000,25.03,25.17,24.58,25.01,180400,0
+OSG.US,D,20150415,000000,25.21,25.25,24.84,24.86,268984,0
+OSG.US,D,20150416,000000,24.77,24.9,24.46,24.8,228011,0
+OSG.US,D,20150417,000000,24.86,24.86,24.2,24.65,366800,0
+OSG.US,D,20150420,000000,24.71,24.71,24.255,24.36,236224,0
+OSG.US,D,20150421,000000,24.38,24.51,23.84,23.85,190002,0
+OSG.US,D,20150422,000000,23.85,24.03,23.4,24,587156,0
+OSG.US,D,20150423,000000,23.88,24.24,23.74,23.84,195800,0
+OSG.US,D,20150424,000000,23.79,24.08,23.65,23.9,216000,0
+OSG.US,D,20150427,000000,23.94,24.28,23.67,23.9,612200,0
+OSG.US,D,20150428,000000,23.96,24.13,23.63,23.91,373700,0
+OSG.US,D,20150429,000000,23.79,24.29,23.75,23.93,302100,0
+OSG.US,D,20150430,000000,23.75,24.01,22.8,23.01,702400,0
+OSG.US,D,20150501,000000,23.03,23.32,22.89,23.08,354100,0
+OSG.US,D,20150504,000000,23.15,23.51,22.87,22.9,258600,0
+OSG.US,D,20150505,000000,22.8,23.45,21.91,21.94,465500,0
+OSG.US,D,20150506,000000,22.11,22.69,22,22.45,499325,0
+OSG.US,D,20150507,000000,22.35,23,22.338,22.55,363958,0
+OSG.US,D,20150508,000000,22.69,22.92,22.49,22.74,371900,0
+OSG.US,D,20150511,000000,22.69,23.04,22.64,22.75,713800,0
+OSG.US,D,20150512,000000,23.26,24.33,22.53,24.2,696051,0
+OSG.US,D,20150513,000000,24.3,24.73,24.2,24.37,427200,0
+OSG.US,D,20150514,000000,24.35,24.58,24.14,24.32,315900,0
+OSG.US,D,20150515,000000,24.24,25.33,24.24,25.32,608234,0
+OSG.US,D,20150518,000000,25.22,25.59,25.05,25.26,395594,0
+OSG.US,D,20150519,000000,25.4,25.4,24.53,24.76,381500,0
+OSG.US,D,20150520,000000,24.79,24.97,23.96,23.97,270400,0
+OSG.US,D,20150521,000000,23.91,24.12,23.61,23.65,163800,0
+OSG.US,D,20150522,000000,23.82,23.97,23.48,23.72,194600,0
+OSG.US,D,20150526,000000,23.59,23.67,23.12,23.51,283727,0
+OSG.US,D,20150527,000000,23.61,23.85,23.37,23.78,196900,0
+OSG.US,D,20150528,000000,23.77,23.95,23.48,23.84,199344,0
+OSG.US,D,20150529,000000,23.74,23.74,23.3,23.38,243200,0
+OSG.US,D,20150601,000000,23.57,24.18,23.32,23.72,309900,0
+OSG.US,D,20150602,000000,23.53,23.69,23.392,23.59,224182,0
+OSG.US,D,20150603,000000,23.59,23.94,23.5,23.83,152000,0
+OSG.US,D,20150604,000000,23.62,23.8,23.34,23.69,205500,0
+OSG.US,D,20150605,000000,23.61,23.86,23.39,23.84,187200,0
+OSG.US,D,20150608,000000,23.84,23.84,23.27,23.31,251800,0
+OSG.US,D,20150609,000000,23.37,23.37,22.92,23.05,201450,0
+OSG.US,D,20150610,000000,23.17,23.69,22.93,22.97,233950,0
+OSG.US,D,20150611,000000,22.97,23.38,22.95,23.38,182833,0
+OSG.US,D,20150612,000000,23.14,23.26,22.44,22.45,287000,0
+OSG.US,D,20150615,000000,22.34,22.44,21.83,22.24,234600,0
+OSG.US,D,20150616,000000,22.13,22.56,22,22.17,218400,0
+OSG.US,D,20150617,000000,22.26,22.57,22.15,22.26,142000,0
+OSG.US,D,20150618,000000,22.28,22.92,22.26,22.87,239200,0
+OSG.US,D,20150619,000000,22.68,23.18,22.68,23.1,295100,0
+OSG.US,D,20150622,000000,23.18,23.87,22.99,23.77,229500,0
+OSG.US,D,20150623,000000,23.71,23.93,23.61,23.89,179840,0
+OSG.US,D,20150624,000000,23.93,24.02,23.17,23.27,180200,0
+OSG.US,D,20150625,000000,23.35,23.35,22.25,22.28,267900,0
+OSG.US,D,20150626,000000,22.36,22.52,22.04,22.38,763200,0
+OSG.US,D,20150629,000000,21.84,21.84,19.48,19.72,1576100,0
+OSG.US,D,20150630,000000,19.86,19.98,16.44,16.64,4388275,0
+OSG.US,D,20150701,000000,17.03,17.63,15.86,15.91,1379300,0
+OSG.US,D,20150702,000000,16.38,17.84,15.85,16.77,1388600,0
+OSG.US,D,20150706,000000,16.47,17.21,15.74,16.88,902400,0
+OSG.US,D,20150707,000000,16.99,17.26,16.55,16.99,685800,0
+OSG.US,D,20150708,000000,17.04,18.04,17.04,17.97,842400,0
+OSG.US,D,20150709,000000,18.1,18.69,17.95,17.99,835000,0
+OSG.US,D,20150710,000000,18.35,18.85,18.15,18.52,390100,0
+OSG.US,D,20150713,000000,18.61,18.93,18.27,18.68,409000,0
+OSG.US,D,20150714,000000,18.68,18.81,18.37,18.67,679593,0
+OSG.US,D,20150715,000000,18.75,19.05,18.58,18.89,249449,0
+OSG.US,D,20150716,000000,18.81,19.17,18.11,18.16,399500,0
+OSG.US,D,20150717,000000,18.24,18.28,17.75,17.82,395900,0
+OSG.US,D,20150720,000000,17.79,17.79,16.96,17.08,280600,0
+OSG.US,D,20150721,000000,17.04,17.35,16.95,17.04,330000,0
+OSG.US,D,20150722,000000,17.07,17.18,16.72,16.86,461100,0
+OSG.US,D,20150723,000000,16.77,17.02,16.64,16.94,499600,0
+OSG.US,D,20150724,000000,16.85,17.01,16.42,16.65,346000,0
+OSG.US,D,20150727,000000,16.61,16.89,16.37,16.48,344500,0
+OSG.US,D,20150728,000000,16.58,16.97,16.42,16.62,342600,0
+OSG.US,D,20150729,000000,16.56,17.29,16.56,16.72,361400,0
+OSG.US,D,20150730,000000,16.5,16.82,16.29,16.31,293100,0
+OSG.US,D,20150731,000000,16.38,16.49,15.91,16.04,393500,0
+OSG.US,D,20150803,000000,16.07,16.19,15.29,15.5,348231,0
+OSG.US,D,20150804,000000,15.55,15.69,15.07,15.31,416000,0
+OSG.US,D,20150805,000000,15.31,15.65,15.11,15.3,299600,0
+OSG.US,D,20150806,000000,15.35,15.56,15.14,15.5,266247,0
+OSG.US,D,20150807,000000,15.35,15.75,14.89,14.99,312200,0
+OSG.US,D,20150810,000000,15.05,15.58,14.86,15.5,677900,0
+OSG.US,D,20150811,000000,16.59,18.09,16.43,17.15,1382693,0
+OSG.US,D,20150812,000000,16.98,17.32,16.96,17.17,743300,0
+OSG.US,D,20150813,000000,17.15,17.31,16.39,16.67,296400,0
+OSG.US,D,20150814,000000,16.59,16.89,16.48,16.8,319400,0
+OSG.US,D,20150817,000000,16.68,17.17,16.4,16.63,307900,0
+OSG.US,D,20150818,000000,16.63,16.95,16.26,16.94,482500,0
+OSG.US,D,20150819,000000,16.83,16.83,15.71,15.96,413000,0
+OSG.US,D,20150820,000000,15.76,16.07,15.66,15.77,291500,0
+OSG.US,D,20150821,000000,15.56,15.9,15.42,15.6,393000,0
+OSG.US,D,20150824,000000,15.11,15.53,14.35,15.19,565628,0
+OSG.US,D,20150825,000000,15.65,15.7,15.15,15.26,349500,0
+OSG.US,D,20150826,000000,15.58,15.71,15.01,15.56,402300,0
+OSG.US,D,20150827,000000,15.51,16.22,15.11,15.97,322700,0
+OSG.US,D,20150828,000000,15.83,16.14,15.4,15.61,308600,0
+OSG.US,D,20150831,000000,15.66,16.35,15.13,16.25,333400,0
+OSG.US,D,20150901,000000,15.87,16.25,15.36,15.94,331700,0
+OSG.US,D,20150902,000000,16.25,17.3,16.03,16.74,468000,0
+OSG.US,D,20150903,000000,16.85,17.03,16.3,16.59,241000,0
+OSG.US,D,20150904,000000,16.31,16.45,16.1,16.2,192200,0
+OSG.US,D,20150908,000000,16.48,16.62,16.21,16.32,361800,0
+OSG.US,D,20150909,000000,16.41,16.57,16.01,16.02,438300,0
+OSG.US,D,20150910,000000,16.1,16.83,15.99,16.48,432797,0
+OSG.US,D,20150911,000000,16.29,16.5,15.5,15.66,579900,0
+OSG.US,D,20150914,000000,15.72,15.9,15.26,15.29,310100,0
+OSG.US,D,20150915,000000,15.26,15.8,15.22,15.28,260400,0
+OSG.US,D,20150916,000000,15.17,15.47,15.02,15.15,236100,0
+OSG.US,D,20150917,000000,15.05,15.38,14.91,15.13,453581,0
+OSG.US,D,20150918,000000,14.98,15.07,14.63,14.96,462700,0
+OSG.US,D,20150921,000000,15.1,15.23,14.8,14.86,271400,0
+OSG.US,D,20150922,000000,14.65,14.88,14.5,14.76,422700,0
+OSG.US,D,20150923,000000,14.76,14.97,14.52,14.64,361700,0
+OSG.US,D,20150924,000000,14.5,15.22,14.5,15.04,376565,0
+OSG.US,D,20150925,000000,15.25,15.28,14.76,15.02,318700,0
+OSG.US,D,20150928,000000,14.94,14.94,14.24,14.36,312767,0
+OSG.US,D,20150929,000000,14.42,14.49,14.24,14.44,190100,0
+OSG.US,D,20150930,000000,14.6,14.6,14.22,14.47,294600,0
+OSG.US,D,20151001,000000,14.58,14.67,14.05,14.35,236200,0
+OSG.US,D,20151002,000000,14.21,14.44,14.05,14.43,221700,0
+OSG.US,D,20151005,000000,14.49,15.625,14.49,15.3,283588,0
+OSG.US,D,20151006,000000,15.29,15.79,15.29,15.61,205000,0
+OSG.US,D,20151007,000000,15.74,16.33,15.62,16.12,273500,0
+OSG.US,D,20151008,000000,16.02,16.25,15.8,16.11,476900,0
+OSG.US,D,20151009,000000,16.2,16.29,16.03,16.14,282700,0
+OSG.US,D,20151012,000000,16.14,16.18,15.555,15.78,217300,0
+OSG.US,D,20151013,000000,15.68,16.08,15.6,15.73,163000,0
+OSG.US,D,20151014,000000,15.68,16.06,15.61,15.95,149000,0
+OSG.US,D,20151015,000000,16.36,16.39,15.67,16.1,263600,0
+OSG.US,D,20151016,000000,16.13,16.13,15.75,16,139700,0
+OSG.US,D,20151019,000000,15.88,16.21,15.88,16.09,159200,0
+OSG.US,D,20151020,000000,16.13,16.46,16.03,16.43,197398,0
+OSG.US,D,20151021,000000,16.33,16.79,15.77,15.8,184200,0
+OSG.US,D,20151022,000000,15.8,16.18,15.04,15.13,333900,0
+OSG.US,D,20151023,000000,15.21,15.25,14.83,15.09,402700,0
+OSG.US,D,20151026,000000,15.12,15.51,15.12,15.25,241600,0
+OSG.US,D,20151027,000000,15.13,15.83,14.98,15.79,828100,0
+OSG.US,D,20151028,000000,15.86,16.77,15.63,16.51,637400,0
+OSG.US,D,20151029,000000,16.51,16.78,16.11,16.44,210300,0
+OSG.US,D,20151030,000000,16.41,16.74,16.01,16.15,165400,0
+OSG.US,D,20151102,000000,16.13,16.39,16.11,16.31,188204,0
+OSG.US,D,20151103,000000,16.38,16.55,16.2,16.37,212300,0
+OSG.US,D,20151104,000000,16.42,16.64,16.2,16.4,203520,0
+OSG.US,D,20151105,000000,16.37,16.99,16.37,16.75,297400,0
+OSG.US,D,20151106,000000,16.79,17.31,16.62,17.07,287900,0
+OSG.US,D,20151109,000000,17.13,17.3,16.565,16.84,292754,0
+OSG.US,D,20151110,000000,17.39,17.39,15.06,16.01,702700,0
+OSG.US,D,20151111,000000,16.01,16.1,15.84,16,209900,0
+OSG.US,D,20151112,000000,15.87,15.89,14.8,14.88,763600,0
+OSG.US,D,20151113,000000,14.92,15.2,14.74,15.15,419400,0
+OSG.US,D,20151116,000000,15.2,15.26,14.75,15.15,247700,0
+OSG.US,D,20151117,000000,15.09,15.13,14.56,14.79,318500,0
+OSG.US,D,20151118,000000,14.9,15.2,14.55,15.13,273300,0
+OSG.US,D,20151119,000000,15.15,15.36,14.99,15.2,326600,0
+OSG.US,D,20151120,000000,15.22,15.39,14.98,14.99,225000,0
+OSG.US,D,20151123,000000,14.99,15.72,14.96,15.43,503900,0
+OSG.US,D,20151124,000000,15.31,16.24,15.31,16.2,475000,0
+OSG.US,D,20151125,000000,16.3,16.87,16.12,16.87,309600,0
+OSG.US,D,20151127,000000,16.76,16.76,15.89,16.16,128500,0
+OSG.US,D,20151130,000000,16.18,16.92,16.1,16.88,432400,0
+OSG.US,D,20151201,000000,16.96,17.15,16.11,16.35,393765,0
+OSG.US,D,20151202,000000,16.31,16.39,15.45,15.46,234113,0
+OSG.US,D,20151203,000000,15.5,15.58,15.01,15.15,321683,0
+OSG.US,D,20151204,000000,15.07,15.31,14.86,14.86,309500,0
+OSG.US,D,20151207,000000,14.73,14.88,14.1,14.2,317500,0
+OSG.US,D,20151208,000000,14.04,14.28,13.9,14.14,275958,0
+OSG.US,D,20151209,000000,14.1,14.28,13.69,13.91,299500,0
+OSG.US,D,20151210,000000,13.88,14.02,13.67,13.85,310500,0
+OSG.US,D,20151211,000000,13.63,13.93,13.5,13.84,376800,0
+OSG.US,D,20151214,000000,13.85,13.85,12.72,12.84,473645,0
+OSG.US,D,20151215,000000,12.84,13.25,12.82,13.21,239600,0
+OSG.US,D,20151216,000000,13.62,14.28,13.61,14.08,449600,0
+OSG.US,D,20151217,000000,14.16,14.22,13.81,13.86,314500,0
+OSG.US,D,20151218,000000,13.86,14.85,13.62,14.39,598000,0
+OSG.US,D,20151221,000000,14.38,14.57,14,14.47,277400,0
+OSG.US,D,20151222,000000,14.45,14.99,14.42,14.95,259413,0
+OSG.US,D,20151223,000000,15.08,15.45,14.98,15.35,223100,0
+OSG.US,D,20151224,000000,15.43,15.82,15.37,15.68,134768,0
+OSG.US,D,20151228,000000,15.57,15.57,14.56,14.6,322956,0
+OSG.US,D,20151229,000000,14.76,15.03,14.68,14.97,366447,0
+OSG.US,D,20151230,000000,15.12,15.19,14.21,14.24,250720,0
+OSG.US,D,20151231,000000,14.17,14.32,13.76,14.09,433947,0
+OSG.US,D,20160104,000000,14.05,14.11,13.61,13.77,302135,0
+OSG.US,D,20160105,000000,13.75,13.95,13.62,13.78,136617,0
+OSG.US,D,20160106,000000,13.65,13.91,13.52,13.66,189949,0
+OSG.US,D,20160107,000000,13.46,13.54,12.82,12.83,291233,0
+OSG.US,D,20160108,000000,12.82,12.91,12.19,12.61,323539,0
+OSG.US,D,20160111,000000,12.88,12.98,12.56,12.89,284956,0
+OSG.US,D,20160112,000000,13.04,13.26,12.54,12.68,233609,0
+OSG.US,D,20160113,000000,12.71,13.01,12.14,12.42,396057,0
+OSG.US,D,20160114,000000,12.5,12.88,12.13,12.81,282363,0
+OSG.US,D,20160115,000000,12.45,13.2,12.32,13.19,571990,0
+OSG.US,D,20160119,000000,13.24,13.39,12.42,12.9,969300,0
+OSG.US,D,20160120,000000,12.72,12.75,12.07,12.49,521356,0
+OSG.US,D,20160121,000000,12.49,12.93,12.33,12.44,382331,0
+OSG.US,D,20160122,000000,12.66,12.87,12.28,12.44,263872,0
+OSG.US,D,20160125,000000,12.35,12.42,11.92,11.94,369026,0
+OSG.US,D,20160126,000000,13.79,14.59,13.43,13.79,1110223,0
+OSG.US,D,20160127,000000,13.83,14.2,13.55,13.9,446877,0
+OSG.US,D,20160128,000000,14.18,14.35,13.432,13.55,317914,0
+OSG.US,D,20160129,000000,13.51,14.09,13.51,14.04,261003,0
+OSG.US,D,20160201,000000,13.89,14.04,13.58,13.89,170585,0
+OSG.US,D,20160202,000000,13.61,14.04,13.21,13.39,198011,0
+OSG.US,D,20160203,000000,13.42,13.68,12.8,13.59,239061,0
+OSG.US,D,20160204,000000,13.52,13.99,13.31,13.58,731128,0
+OSG.US,D,20160205,000000,13.59,13.97,13.15,13.74,205858,0
+OSG.US,D,20160208,000000,13.54,13.54,13.03,13.43,224981,0
+OSG.US,D,20160209,000000,13.16,13.16,12.44,12.81,278561,0
+OSG.US,D,20160210,000000,12.85,13.05,12.245,12.43,319357,0
+OSG.US,D,20160211,000000,12.18,12.59,12.11,12.57,295980,0
+OSG.US,D,20160212,000000,12.74,13.35,12.56,13.35,276609,0
+OSG.US,D,20160216,000000,13.48,13.77,13.16,13.62,198095,0
+OSG.US,D,20160217,000000,13.75,14.125,13.65,13.96,257080,0
+OSG.US,D,20160218,000000,13.94,14.42,13.3,14.32,310019,0
+OSG.US,D,20160219,000000,14.4,15.86,14.4,15.21,730471,0
+OSG.US,D,20160222,000000,15.21,15.82,15.21,15.52,265271,0
+OSG.US,D,20160223,000000,15.57,15.6225,14.86,14.89,311299,0
+OSG.US,D,20160224,000000,14.71,15.21,14.375,15.16,184559,0
+OSG.US,D,20160225,000000,15.2,15.27,15.05,15.05,190160,0
+OSG.US,D,20160226,000000,15.24,15.41,14.68,15.07,208918,0
+OSG.US,D,20160229,000000,15.13,15.6,14.821,15.27,220127,0
+OSG.US,D,20160301,000000,15.25,15.65,14.2965,15.55,171281,0
+OSG.US,D,20160302,000000,15.59,16.16,15.51,16.005,315854,0
+OSG.US,D,20160303,000000,15.95,16.89,15.95,16.4,447387,0
+OSG.US,D,20160304,000000,16.36,16.6,16.07,16.29,238495,0
+OSG.US,D,20160307,000000,16.28,16.76,16.28,16.37,211194,0
+OSG.US,D,20160308,000000,16.26,16.36,15.73,16.06,238036,0
+OSG.US,D,20160309,000000,16.1,16.46,15.91,16.19,122196,0
+OSG.US,D,20160310,000000,16.3,16.59,15.86,16.2,280504,0
+OSG.US,D,20160311,000000,16.29,16.84,16.29,16.31,210887,0
+OSG.US,D,20160314,000000,16.35,16.409,15.86,16,356866,0
+OSG.US,D,20160315,000000,15.97,16.07,15.51,15.58,203235,0
+OSG.US,D,20160316,000000,15.55,16.03,15.52,15.9,203941,0
+OSG.US,D,20160317,000000,16.01,16.29,15.67,16.16,232463,0
+OSG.US,D,20160318,000000,16.27,17.16,15.91,17.1,627955,0
+OSG.US,D,20160321,000000,17.13,17.32,16.31,16.44,323390,0
+OSG.US,D,20160322,000000,16.3,16.65,16.19,16.36,193099,0
+OSG.US,D,20160323,000000,16.38,16.63,15.57,15.59,328061,0
+OSG.US,D,20160324,000000,15.52,15.9,15.27,15.69,279830,0
+OSG.US,D,20160328,000000,15.82,15.9699,15.61,15.71,239198,0
+OSG.US,D,20160329,000000,15.66,15.94,15.4,15.68,294027,0
+OSG.US,D,20160330,000000,15.72,16.22,15.595,16.07,340102,0
+OSG.US,D,20160331,000000,16.04,16.21,15.58,15.8,231546,0
+OSG.US,D,20160401,000000,16.24,17.77,16.24,16.77,368214,0
+OSG.US,D,20160404,000000,16.68,16.8,16.01,16.02,293247,0
+OSG.US,D,20160405,000000,15.82,16.09,15.459,15.52,247790,0
+OSG.US,D,20160406,000000,15.46,15.57,14.62,14.85,607373,0
+OSG.US,D,20160407,000000,14.67,15.005,14.42,14.57,304894,0
+OSG.US,D,20160408,000000,15.06,15.36,14.97,15.15,343972,0
+OSG.US,D,20160411,000000,15.23,15.61,15.09,15.15,296865,0
+OSG.US,D,20160412,000000,15.29,16.28,15.13,15.86,394136,0
+OSG.US,D,20160413,000000,15.87,16.33,15.83,16.18,161998,0
+OSG.US,D,20160414,000000,16.11,16.47,16.09,16.16,389229,0
+OSG.US,D,20160415,000000,16.04,16.4215,16.04,16.17,261052,0
+OSG.US,D,20160418,000000,16.07,16.56,15.94,16.45,218393,0
+OSG.US,D,20160419,000000,16.53,16.58,15.93,16.13,342652,0
+OSG.US,D,20160420,000000,16.08,16.96,16.08,16.81,234619,0
+OSG.US,D,20160421,000000,16.76,17.07,16.47,16.47,395778,0
+OSG.US,D,20160422,000000,16.47,17.07,16.47,16.89,177393,0
+OSG.US,D,20160425,000000,16.78,16.78,15.81,16.19,366326,0
+OSG.US,D,20160426,000000,16.26,16.82,16.13,16.66,149825,0
+OSG.US,D,20160427,000000,16.64,16.99,16.48,16.54,158014,0
+OSG.US,D,20160428,000000,16.49,16.67,16.07,16.07,114445,0
+OSG.US,D,20160429,000000,16.02,16.23,15.8,16.23,189472,0
+OSG.US,D,20160502,000000,16.25,16.46,16.1,16.4,145097,0
+OSG.US,D,20160503,000000,16.26,16.44,15.4989,15.8,292531,0
+OSG.US,D,20160504,000000,15.72,15.89,15.47,15.59,165154,0
+OSG.US,D,20160505,000000,15.69,16.06,15.54,15.72,122468,0
+OSG.US,D,20160506,000000,15.63,15.81,15.41,15.62,169795,0
+OSG.US,D,20160509,000000,15.56,15.67,15.24,15.56,189747,0
+OSG.US,D,20160510,000000,15.68,16.03,15.46,16.03,190053,0
+OSG.US,D,20160511,000000,16.12,16.12,14.9,15.38,608454,0
+OSG.US,D,20160512,000000,15.45,15.61,15.14,15.41,296335,0
+OSG.US,D,20160513,000000,15.42,16.04,15.23,15.76,293890,0
+OSG.US,D,20160516,000000,15.63,15.9,15.19,15.4,427281,0
+OSG.US,D,20160517,000000,15.32,15.59,15.17,15.41,270657,0
+OSG.US,D,20160518,000000,15.39,15.96,15.33,15.88,242586,0
+OSG.US,D,20160519,000000,15.72,16.06,15.54,16.06,275459,0
+OSG.US,D,20160520,000000,16.18,16.54,15.87,16.44,260410,0
+OSG.US,D,20160523,000000,16.79,16.88,16.169,16.18,241207,0
+OSG.US,D,20160524,000000,16.33,16.66,15.93,16.5,224293,0
+OSG.US,D,20160525,000000,16.57,16.77,16.2,16.52,313050,0
+OSG.US,D,20160526,000000,16.57,16.57,16.21,16.36,168116,0
+OSG.US,D,20160527,000000,16.33,16.685,16.3,16.465,117992,0
+OSG.US,D,20160531,000000,16.53,16.735,16.41,16.49,163197,0
+OSG.US,D,20160601,000000,16.39,16.74,16.16,16.66,187915,0
+OSG.US,D,20160602,000000,16.61,16.7,16.51,16.68,129671,0
+OSG.US,D,20160603,000000,16.57,16.755,16.17,16.5,149477,0
+OSG.US,D,20160606,000000,16.5,16.75,16.41,16.64,137150,0
+OSG.US,D,20160607,000000,16.59,17.015,16.4,16.9,225923,0
+OSG.US,D,20160608,000000,16.91,17.0681,16.74,16.97,193943,0
+OSG.US,D,20160609,000000,16.84,17.06,16.51,16.98,185931,0
+OSG.US,D,20160610,000000,16.75,16.835,16.3,16.43,168202,0
+OSG.US,D,20160613,000000,16.4,16.47,15.91,15.99,200526,0
+OSG.US,D,20160614,000000,15.98,16.07,15.47,15.65,227862,0
+OSG.US,D,20160615,000000,15.71,15.95,15.52,15.75,130817,0
+OSG.US,D,20160616,000000,16,16.23,15.67,16.03,141369,0
+OSG.US,D,20160617,000000,16.02,16.44,15.67,16.43,312825,0
+OSG.US,D,20160620,000000,16.61,16.82,15.89,15.92,164404,0
+OSG.US,D,20160621,000000,15.92,15.98,15.537,15.64,128218,0
+OSG.US,D,20160622,000000,15.71,16.09,15.68,15.7,138277,0
+OSG.US,D,20160623,000000,15.91,16.26,15.79,16.14,136053,0
+OSG.US,D,20160624,000000,15.38,15.7699,15.09,15.28,277125,0
+OSG.US,D,20160627,000000,15.14,15.59,14.76,15.01,274140,0
+OSG.US,D,20160628,000000,15.23,15.32,14.9219,15.07,148688,0
+OSG.US,D,20160629,000000,15.36,15.95,15.22,15.84,205741,0
+OSG.US,D,20160630,000000,15.86,16.46,15.86,16.46,268351,0
+OSG.US,D,20160701,000000,16.37,16.65,16.13,16.4,253733,0
+OSG.US,D,20160705,000000,16.27,16.29,15.76,15.82,217705,0
+OSG.US,D,20160706,000000,15.77,16.15,15.42,16,143672,0
+OSG.US,D,20160707,000000,15.98,16.25,15.9,16.08,118606,0
+OSG.US,D,20160708,000000,16.25,16.75,15.54,16.63,177786,0
+OSG.US,D,20160711,000000,16.74,17.05,16.59,16.76,160206,0
+OSG.US,D,20160712,000000,16.86,17.24,16.86,17.22,321075,0
+OSG.US,D,20160713,000000,17.27,17.57,17.16,17.25,184643,0
+OSG.US,D,20160714,000000,17.39,17.73,16.73,17.47,240533,0
+OSG.US,D,20160715,000000,17.62,17.68,17.29,17.61,215131,0
+OSG.US,D,20160718,000000,17.54,18.11,17.54,18.09,282377,0
+OSG.US,D,20160719,000000,18.06,18.2,17.74,18,187183,0
+OSG.US,D,20160720,000000,18.05,18.17,17.83,18.01,231054,0
+OSG.US,D,20160721,000000,18,18.37,17.985,18.26,150719,0
+OSG.US,D,20160722,000000,18.21,18.32,18.04,18.27,93777,0
+OSG.US,D,20160725,000000,18.17,18.33,18.1,18.26,92763,0
+OSG.US,D,20160726,000000,18.23,18.43,18.01,18.22,123530,0
+OSG.US,D,20160727,000000,18.22,18.401,18.19,18.33,102418,0
+OSG.US,D,20160728,000000,18.27,18.38,18.11,18.22,91997,0
+OSG.US,D,20160729,000000,18.11,18.37,18.09,18.18,116957,0
+OSG.US,D,20160801,000000,18.14,18.35,17.87,18.08,163438,0
+OSG.US,D,20160802,000000,18.03,18.16,17.8,17.87,124001,0
+OSG.US,D,20160803,000000,17.85,18.33,17.85,18.24,152764,0
+OSG.US,D,20160804,000000,18.25,18.49,18.08,18.14,145018,0
+OSG.US,D,20160805,000000,18.33,18.49,18.255,18.4,218545,0
+OSG.US,D,20160808,000000,18.45,18.66,18.36,18.63,226715,0
+OSG.US,D,20160809,000000,18.64,19.28,18.64,19.2,424998,0
+OSG.US,D,20160810,000000,19.21,19.35,17.77,17.86,453793,0
+OSG.US,D,20160811,000000,17.9,18.08,17.57,17.76,193377,0
+OSG.US,D,20160812,000000,17.71,18.12,17.7,17.91,190688,0
+OSG.US,D,20160815,000000,18.05,18.06,17.76,17.94,163070,0
+OSG.US,D,20160816,000000,17.9,18.7545,17.8,18.04,205399,0
+OSG.US,D,20160817,000000,17.95,18.1,17.79,17.83,96913,0
+OSG.US,D,20160818,000000,17.81,17.95,17.73,17.83,72715,0
+OSG.US,D,20160819,000000,17.66,17.88,17.62,17.81,138658,0
+OSG.US,D,20160822,000000,17.78,17.8,17.45,17.8,129021,0
+OSG.US,D,20160823,000000,17.86,18.21,17.86,17.91,98172,0
+OSG.US,D,20160824,000000,17.93,18.09,17.75,17.87,72880,0
+OSG.US,D,20160825,000000,17.8,18.03,17.8,17.88,104604,0
+OSG.US,D,20160826,000000,17.98,18.05,17.61,17.7,100170,0
+OSG.US,D,20160829,000000,17.82,18.04,17.78,17.96,319909,0
+OSG.US,D,20160830,000000,17.97,18.32,17.97,18.25,284226,0
+OSG.US,D,20160831,000000,18.24,18.37,17.93,18.14,169916,0
+OSG.US,D,20160901,000000,18.22,18.31,17.94,18.11,137966,0
+OSG.US,D,20160902,000000,18.15,18.43,17.97,18.23,104484,0
+OSG.US,D,20160906,000000,18.22,18.29,18,18.28,150388,0
+OSG.US,D,20160907,000000,18.27,18.83,18.2,18.8,153107,0
+OSG.US,D,20160908,000000,18.73,18.91,18.61,18.87,117425,0
+OSG.US,D,20160909,000000,18.73,18.84,18.2,18.33,146510,0
+OSG.US,D,20160912,000000,18.26,18.3419,18.01,18.2,172896,0
+OSG.US,D,20160913,000000,18,18.12,17.675,17.78,243237,0
+OSG.US,D,20160914,000000,17.8,18.06,17.62,17.77,158184,0
+OSG.US,D,20160915,000000,17.79,18.08,17.53,18,131127,0
+OSG.US,D,20160916,000000,17.85,18.09,17.52,17.89,499996,0
+OSG.US,D,20160919,000000,17.9,18.23,17.54,18.06,129756,0
+OSG.US,D,20160920,000000,18.2,18.27,17.96,18.14,165408,0
+OSG.US,D,20160921,000000,18.45,18.78,18.28,18.75,221590,0
+OSG.US,D,20160922,000000,18.86,19.19,18.63,19.12,267072,0
+OSG.US,D,20160923,000000,19.11,19.2,18.74,18.74,148921,0
+OSG.US,D,20160926,000000,18.61,18.805,18.01,18.02,155116,0
+OSG.US,D,20160927,000000,17.95,18.13,17.8,18.07,120644,0
+OSG.US,D,20160928,000000,18.07,18.52,17.995,18.51,104657,0
+OSG.US,D,20160929,000000,18.42,18.58,18.039,18.12,101611,0
+OSG.US,D,20160930,000000,18.28,18.59,18.11,18.39,173595,0
+OSG.US,D,20161003,000000,18.36,18.44,18.16,18.27,131683,0
+OSG.US,D,20161004,000000,18.25,18.89,18.105,18.76,156064,0
+OSG.US,D,20161005,000000,18.89,19.09,18.56,18.92,169271,0
+OSG.US,D,20161006,000000,18.91,19.08,18.7,19.02,110384,0
+OSG.US,D,20161007,000000,19.05,19.33,19.01,19.26,213487,0
+OSG.US,D,20161010,000000,19.37,19.49,19.17,19.24,85828,0
+OSG.US,D,20161011,000000,19.18,19.31,18.94,19.16,108097,0
+OSG.US,D,20161012,000000,19.16,19.46,18.97,19.29,108861,0
+OSG.US,D,20161013,000000,19.05,19.36,18.955,19.05,148897,0
+OSG.US,D,20161014,000000,19.26,19.42,18.86,19.17,104838,0
+OSG.US,D,20161017,000000,19.2,19.36,19.05,19.3,72609,0
+OSG.US,D,20161018,000000,19.51,19.5189,19.19,19.29,112835,0
+OSG.US,D,20161019,000000,19.3,19.84,19.16,19.72,130744,0
+OSG.US,D,20161020,000000,19.59,19.81,19.39,19.59,70558,0
+OSG.US,D,20161021,000000,19.4,19.46,19.22,19.3,162093,0
+OSG.US,D,20161024,000000,19.36,19.56,19.04,19.1,157164,0
+OSG.US,D,20161025,000000,19.03,19.34,19.03,19.09,118580,0
+OSG.US,D,20161026,000000,19.06,19.22,18.8,18.82,130971,0
+OSG.US,D,20161027,000000,18.9,19.18,18.7,18.82,89391,0
+OSG.US,D,20161028,000000,18.82,18.99,18.69,18.89,186845,0
+OSG.US,D,20161031,000000,18.94,18.94,18.45,18.45,161749,0
+OSG.US,D,20161101,000000,18.5,18.65,18.02,18.12,173241,0
+OSG.US,D,20161102,000000,18.13,18.59,17.96,17.97,149875,0
+OSG.US,D,20161103,000000,18.06,18.2,17.75,17.75,102758,0
+OSG.US,D,20161104,000000,18.93,20.19,18.495,19.73,578344,0
+OSG.US,D,20161107,000000,20.13,20.48,19.98,20.07,366415,0
+OSG.US,D,20161108,000000,20.07,20.7,19.72,20.57,248770,0
+OSG.US,D,20161109,000000,20.62,21.24,20.43,21.07,318544,0
+OSG.US,D,20161110,000000,21.3,22.55,21.13,21.94,502815,0
+OSG.US,D,20161111,000000,21.9,22.48,21.43,22.255,357573,0
+OSG.US,D,20161114,000000,22.42,23.0799,22.31,22.8,551608,0
+OSG.US,D,20161115,000000,22.63,22.72,22.25,22.59,534737,0
+OSG.US,D,20161116,000000,22.59,23,22.59,22.91,385766,0
+OSG.US,D,20161117,000000,22.9,23.47,22.61,23.18,475631,0
+OSG.US,D,20161118,000000,23.12,23.5431,22.1932,23.29,315607,0
+OSG.US,D,20161121,000000,23.29,23.454,22.87,23.03,302511,0
+OSG.US,D,20161122,000000,23.17,23.61,22.85,23.61,230000,0
+OSG.US,D,20161123,000000,23.59,23.83,23.17,23.83,252172,0
+OSG.US,D,20161125,000000,23.8,24.12,23.68,23.93,128744,0
+OSG.US,D,20161128,000000,23.87,24.65,23.57,24.36,489469,0
+OSG.US,D,20161129,000000,24.48,24.78,24.23,24.645,210746,0
+OSG.US,D,20161130,000000,24.87,24.9,24.28,24.5,267977,0
+OSG.US,D,20161201,000000,24.55,25.21,24.55,25.205,392579,0
+OSG.US,D,20161202,000000,25.23,25.23,24.28,24.37,273666,0
+OSG.US,D,20161205,000000,24.67,25.03,24.24,25.01,354589,0
+OSG.US,D,20161206,000000,25.05,25.68,24.95,25.55,298304,0
+OSG.US,D,20161207,000000,25.62,26.14,25.5,25.99,302684,0
+OSG.US,D,20161208,000000,26.02,27.25,25.66,26.6,489182,0
+OSG.US,D,20161209,000000,26.53,27.03,26.05,26.74,468036,0
+OSG.US,D,20161212,000000,26.76,26.94,26.26,26.78,225361,0
+OSG.US,D,20161213,000000,26.76,27.17,25.49,26.56,508226,0
+OSG.US,D,20161214,000000,26.32,26.42,25.71,25.95,343718,0
+OSG.US,D,20161215,000000,25.94,26.44,25.82,25.96,520153,0
+OSG.US,D,20161216,000000,26.11,26.32,25.86,26,788296,0
+OSG.US,D,20161219,000000,23.19,23.44,21.02,21.99,3743986,0
+OSG.US,D,20161220,000000,21.91,22.63,21.77,22.07,1212243,0
+OSG.US,D,20161221,000000,22.13,22.925,22.13,22.72,541408,0
+OSG.US,D,20161222,000000,22.51,23.3,22.48,22.9,486308,0
+OSG.US,D,20161223,000000,22.84,23.015,22.7,22.83,178557,0
+OSG.US,D,20161227,000000,22.93,23.129,22.61,22.64,155913,0
+OSG.US,D,20161228,000000,22.56,22.89,22.31,22.65,282228,0
+OSG.US,D,20161229,000000,22.66,22.78,22.3,22.66,262272,0
+OSG.US,D,20161230,000000,22.7,22.7567,22.21,22.5,270324,0
+OSG.US,D,20170103,000000,22.57,22.85,22.32,22.54,440288,0
+OSG.US,D,20170104,000000,22.68,22.98,22.63,22.87,521301,0
+OSG.US,D,20170105,000000,22.74,22.87,22.34,22.45,242379,0
+OSG.US,D,20170106,000000,22.44,22.62,22.12,22.23,199399,0
+OSG.US,D,20170109,000000,22.1,22.1,21.61,21.88,273174,0
+OSG.US,D,20170110,000000,21.85,22.21,21.85,21.98,517873,0
+OSG.US,D,20170111,000000,21.9,22.47,21.73,22.27,232069,0
+OSG.US,D,20170112,000000,22.4,22.45,21.66,22.05,197596,0
+OSG.US,D,20170113,000000,22.2,22.7,22.017,22.31,131746,0
+OSG.US,D,20170117,000000,22.14,22.228,21.805,21.89,207626,0
+OSG.US,D,20170118,000000,22.08,22.37,21.54,22.36,193548,0
+OSG.US,D,20170119,000000,22.48,22.48,22,22.3,179518,0
+OSG.US,D,20170120,000000,22.26,22.42,22.09,22.22,187822,0
+OSG.US,D,20170123,000000,22.12,22.3,21.91,22.14,152062,0
+OSG.US,D,20170124,000000,22.21,22.5,21.963,22.36,142563,0
+OSG.US,D,20170125,000000,22.62,22.62,21.97,22,155891,0
+OSG.US,D,20170126,000000,22.03,22.07,21.77,21.93,170169,0
+OSG.US,D,20170127,000000,21.95,22,21.41,21.69,262305,0
+OSG.US,D,20170130,000000,21.65,21.65,20.83,21.12,289689,0
+OSG.US,D,20170131,000000,21.13,21.48,20.57,20.92,220139,0
+OSG.US,D,20170201,000000,20.99,21.33,20.71,20.85,238987,0
+OSG.US,D,20170202,000000,20.7,20.99,20.5559,20.95,268469,0
+OSG.US,D,20170203,000000,21.21,21.21,20.62,20.94,310089,0
+OSG.US,D,20170206,000000,20.93,21.31,20.85,21.04,193660,0
+OSG.US,D,20170207,000000,21.14,21.145,20.44,20.56,255759,0
+OSG.US,D,20170208,000000,20.53,21.03,20.36,20.98,265516,0
+OSG.US,D,20170209,000000,21.08,21.57,20.77,21.35,271599,0
+OSG.US,D,20170210,000000,21.53,21.615,21.21,21.27,303542,0
+OSG.US,D,20170213,000000,21.32,21.5,20.92,21.41,240758,0
+OSG.US,D,20170214,000000,21.29,21.75,21.12,21.66,407298,0
+OSG.US,D,20170215,000000,21.59,22.47,21.59,22.46,469959,0
+OSG.US,D,20170216,000000,22.36,22.81,22.03,22.63,529781,0
+OSG.US,D,20170217,000000,22.66,22.67,22.3,22.5,390940,0
+OSG.US,D,20170221,000000,22.41,22.41,21.73,22.18,507426,0
+OSG.US,D,20170222,000000,22.04,22.39,21.9101,22.35,176943,0
+OSG.US,D,20170223,000000,22.3,22.46,21.97,22.31,206460,0
+OSG.US,D,20170224,000000,22.06,22.21,21.9,21.96,138765,0
+OSG.US,D,20170227,000000,22,22.09,21.62,22,413194,0
+OSG.US,D,20170228,000000,22,22.16,21.68,22.1,555756,0
+OSG.US,D,20170301,000000,21,22.74,20.07,21.9,2673601,0
+OSG.US,D,20170302,000000,22.04,23.55,22.04,22.35,856333,0
+OSG.US,D,20170303,000000,22.26,22.98,22.26,22.42,360579,0
+OSG.US,D,20170306,000000,22.34,22.415,21.5903,21.63,402825,0
+OSG.US,D,20170307,000000,21.56,22.255,21.33,21.36,297855,0
+OSG.US,D,20170308,000000,21.44,21.489,20.56,20.57,304032,0
+OSG.US,D,20170309,000000,20.57,20.75,20.1,20.14,497948,0
+OSG.US,D,20170310,000000,20.29,20.34,19.79,20.07,578571,0
+OSG.US,D,20170313,000000,20.17,20.17,19.8,19.9,297285,0
+OSG.US,D,20170314,000000,19.9,20.17,19.43,19.82,433827,0
+OSG.US,D,20170315,000000,19.99,20.25,19.73,20.01,287292,0
+OSG.US,D,20170316,000000,20.12,20.23,19.755,19.84,153137,0
+OSG.US,D,20170317,000000,19.71,19.9,19.32,19.44,391425,0
+OSG.US,D,20170320,000000,19.72,19.82,18.58,18.64,593848,0
+OSG.US,D,20170321,000000,18.77,18.95,18.25,18.3,424167,0
+OSG.US,D,20170322,000000,18.26,18.38,17.87,17.95,425101,0
+OSG.US,D,20170323,000000,17.95,18.09,17.74,17.79,337962,0
+OSG.US,D,20170324,000000,17.82,18.02,17.64,17.72,292493,0
+OSG.US,D,20170327,000000,17.51,17.81,17.39,17.73,280778,0
+OSG.US,D,20170328,000000,17.64,17.97,17.48,17.88,202567,0
+OSG.US,D,20170329,000000,17.87,18.37,17.8,18.29,512961,0
+OSG.US,D,20170330,000000,18.33,18.73,18.33,18.63,250075,0
+OSG.US,D,20170331,000000,18.52,18.91,18.5,18.86,519516,0
+OSG.US,D,20170403,000000,18.92,19.07,18.52,18.65,377730,0
+OSG.US,D,20170404,000000,18.62,18.9473,18.5,18.8,256046,0
+OSG.US,D,20170405,000000,18.81,19.1,18.635,18.73,393953,0
+OSG.US,D,20170406,000000,18.72,19.76,18.7,19.71,425626,0
+OSG.US,D,20170407,000000,19.57,19.645,19.08,19.22,442408,0
+OSG.US,D,20170410,000000,19.26,19.743,19.13,19.62,260744,0
+OSG.US,D,20170411,000000,19.6,19.78,19.43,19.74,259670,0
+OSG.US,D,20170412,000000,19.74,19.84,19.55,19.75,233274,0
+OSG.US,D,20170413,000000,19.65,19.82,19.31,19.32,244869,0
+OSG.US,D,20170417,000000,19.4,19.77,19.34,19.72,145368,0
+OSG.US,D,20170418,000000,19.58,19.93,19.305,19.85,226493,0
+OSG.US,D,20170419,000000,19.97,20.22,19.66,19.71,199817,0
+OSG.US,D,20170420,000000,19.99,20.09,19.5,19.62,213951,0
+OSG.US,D,20170421,000000,19.72,19.72,19.4,19.42,215555,0
+OSG.US,D,20170424,000000,19.78,19.87,19.56,19.76,168306,0
+OSG.US,D,20170425,000000,19.92,20.28,19.77,19.79,181055,0
+OSG.US,D,20170426,000000,19.78,20.19,19.78,19.92,180452,0
+OSG.US,D,20170427,000000,20.02,20.02,19.3,19.69,299560,0
+OSG.US,D,20170428,000000,19.65,19.71,19.3,19.43,266504,0
+OSG.US,D,20170501,000000,19.37,19.37,18.78,18.87,537378,0
+OSG.US,D,20170502,000000,18.93,19,18.7,18.79,209388,0
+OSG.US,D,20170503,000000,18.67,18.759,18.3028,18.43,402223,0
+OSG.US,D,20170504,000000,18.53,19.324,18.12,18.31,264179,0
+OSG.US,D,20170505,000000,18.41,18.74,18.27,18.38,274914,0
+OSG.US,D,20170508,000000,18.33,18.56,18.3,18.5,324729,0
+OSG.US,D,20170509,000000,18.5,18.56,18.22,18.38,252917,0
+OSG.US,D,20170510,000000,18.3,18.54,18.06,18.1,395321,0
+OSG.US,D,20170511,000000,17.63,17.69,16.48,17.34,991075,0
+OSG.US,D,20170512,000000,18.14,18.14,17.17,17.18,522463,0
+OSG.US,D,20170515,000000,17.22,17.45,17.09,17.3,309805,0
+OSG.US,D,20170516,000000,17.27,17.34,16.74,16.91,623565,0
+OSG.US,D,20170517,000000,16.81,16.97,16.46,16.68,569646,0
+OSG.US,D,20170518,000000,16.6,16.84,16.14,16.16,559962,0
+OSG.US,D,20170519,000000,16.07,16.555,16.07,16.49,516310,0
+OSG.US,D,20170522,000000,16.48,16.72,16.095,16.65,534761,0
+OSG.US,D,20170523,000000,16.76,16.89,16.6,16.82,237435,0
+OSG.US,D,20170524,000000,16.78,17.3,16.78,17.11,464381,0
+OSG.US,D,20170525,000000,17.1,17.48,17.1,17.2,268550,0
+OSG.US,D,20170526,000000,17.14,17.18,16.88,17.15,272568,0
+OSG.US,D,20170530,000000,17.09,17.09,16.63,16.63,310802,0
+OSG.US,D,20170531,000000,16.62,16.725,16.38,16.52,426161,0
+OSG.US,D,20170601,000000,16.55,17.04,16.41,16.99,289249,0
+OSG.US,D,20170602,000000,16.97,17.07,16.76,16.79,187348,0
+OSG.US,D,20170605,000000,16.77,16.93,16.295,16.37,447558,0
+OSG.US,D,20170606,000000,16.31,16.4,16.09,16.17,319914,0
+OSG.US,D,20170607,000000,16.22,16.4,16.11,16.35,321000,0
+OSG.US,D,20170608,000000,16.28,16.78,16.2,16.74,367430,0
+OSG.US,D,20170609,000000,16.78,17.27,16.6068,17.06,441147,0
+OSG.US,D,20170612,000000,17.03,17.31,16.71,16.87,307550,0
+OSG.US,D,20170613,000000,16.91,16.96,16.7,16.83,218905,0
+OSG.US,D,20170614,000000,16.84,16.84,16.29,16.43,235441,0
+OSG.US,D,20170615,000000,16.32,16.49,16.165,16.21,213322,0
+OSG.US,D,20170616,000000,16.09,16.31,15.8,15.95,689134,0
+OSG.US,D,20170619,000000,16.05,16.15,15.945,16,223968,0
+OSG.US,D,20170620,000000,15.95,15.95,15.67,15.85,237492,0
+OSG.US,D,20170621,000000,15.92,16.37,15.78,16.18,549443,0
+OSG.US,D,20170622,000000,16.11,16.29,15.965,16.19,403320,0
+OSG.US,D,20170623,000000,16.2,16.42,16.17,16.36,347678,0
+OSG.US,D,20170626,000000,16.4,16.81,16.13,16.76,307920,0
+OSG.US,D,20170627,000000,16.81,17.02,16.72,16.75,238274,0
+OSG.US,D,20170628,000000,16.83,17.2,16.82,17,385446,0
+OSG.US,D,20170629,000000,17.11,17.86,17.1,17.78,363169,0
+OSG.US,D,20170630,000000,17.88,17.88,17.19,17.35,327790,0
+OSG.US,D,20170703,000000,17.35,17.9,17.3196,17.85,145185,0
+OSG.US,D,20170705,000000,17.86,17.99,17.47,17.63,255080,0
+OSG.US,D,20170706,000000,17.62,17.77,17.22,17.3,240011,0
+OSG.US,D,20170707,000000,17.29,17.36,17.12,17.36,157178,0
+OSG.US,D,20170710,000000,17.35,17.73,17.21,17.57,313830,0
+OSG.US,D,20170711,000000,17.56,17.56,17.23,17.36,262116,0
+OSG.US,D,20170712,000000,17.41,17.77,17.27,17.42,233279,0
+OSG.US,D,20170713,000000,17.46,17.71,17.39,17.48,138702,0
+OSG.US,D,20170714,000000,17.39,17.91,17.37,17.83,193605,0
+OSG.US,D,20170717,000000,17.76,18.07,17.59,18.01,264644,0
+OSG.US,D,20170718,000000,17.93,18.07,17.73,17.77,132791,0
+OSG.US,D,20170719,000000,17.79,18.06,17.075,17.94,150371,0
+OSG.US,D,20170720,000000,21.01,22.02,20.76,21.2,2281276,0
+OSG.US,D,20170721,000000,21.56,21.608,20.0588,20.17,797386,0
+OSG.US,D,20170724,000000,20.53,20.53,20.04,20.31,392536,0
+OSG.US,D,20170725,000000,20.37,20.79,20.35,20.41,415467,0
+OSG.US,D,20170726,000000,20.43,20.43,19.97,20.12,333926,0
+OSG.US,D,20170727,000000,20.1,20.29,19.87,20.26,175003,0
+OSG.US,D,20170728,000000,20.25,20.4,19.96,20.38,154148,0
+OSG.US,D,20170731,000000,20.41,20.47,20.2,20.43,159963,0
+OSG.US,D,20170801,000000,20.47,20.6,20.15,20.27,134702,0
+OSG.US,D,20170802,000000,20.28,20.28,19.82,19.85,191948,0
+OSG.US,D,20170803,000000,19.84,20.035,19.36,19.53,371156,0
+OSG.US,D,20170804,000000,19.63,19.8,19.38,19.72,262078,0
+OSG.US,D,20170807,000000,19.72,19.94,19.62,19.79,155202,0
+OSG.US,D,20170808,000000,19.7,20.06,19.7,19.75,444033,0
+OSG.US,D,20170809,000000,19.62,20.03,19.44,19.97,284410,0
+OSG.US,D,20170810,000000,20.99,20.99,19.175,19.66,440418,0
+OSG.US,D,20170811,000000,19.65,19.695,18.81,19.08,519456,0
+OSG.US,D,20170814,000000,19.1,19.24,18.84,18.88,251933,0
+OSG.US,D,20170815,000000,18.95,18.95,18.33,18.37,261667,0
+OSG.US,D,20170816,000000,18.37,18.76,18.37,18.66,288514,0
+OSG.US,D,20170817,000000,18.55,18.81,18.14,18.18,224122,0
+OSG.US,D,20170818,000000,18.04,18.3,17.98,18.18,216061,0
+OSG.US,D,20170821,000000,18.13,18.34,18,18.18,260762,0
+OSG.US,D,20170822,000000,18.23,18.475,18.1323,18.33,168309,0
+OSG.US,D,20170823,000000,18.25,18.52,18.25,18.44,177862,0
+OSG.US,D,20170824,000000,18.46,18.54,18.22,18.31,117784,0
+OSG.US,D,20170825,000000,18.37,18.41,18.165,18.36,210708,0
+OSG.US,D,20170828,000000,18.43,18.61,17.98,18.19,289894,0
+OSG.US,D,20170829,000000,18.11,18.12,17.8,18.1,123286,0
+OSG.US,D,20170830,000000,18.13,18.3,18.08,18.26,120336,0
+OSG.US,D,20170831,000000,18.28,18.39,18.11,18.19,141522,0
+OSG.US,D,20170901,000000,18.21,18.53,18.17,18.4,152399,0
+OSG.US,D,20170905,000000,18.37,18.37,17.28,17.37,295991,0
+OSG.US,D,20170906,000000,17.39,17.83,17.33,17.61,194711,0
+OSG.US,D,20170907,000000,17.66,17.66,17.1,17.41,238393,0
+OSG.US,D,20170908,000000,17.29,17.65,17.115,17.63,203902,0
+OSG.US,D,20170911,000000,17.94,18.29,17.86,18.07,200973,0
+OSG.US,D,20170912,000000,18.08,18.42,18.08,18.13,148466,0
+OSG.US,D,20170913,000000,18.13,18.3,18.07,18.13,124336,0
+OSG.US,D,20170914,000000,18.1,18.31,17.94,18.09,133611,0
+OSG.US,D,20170915,000000,18.09,18.26,17.86,18.11,267604,0
+OSG.US,D,20170918,000000,18.14,18.38,17.78,17.92,287155,0
+OSG.US,D,20170919,000000,17.94,18.06,17.655,17.73,198912,0
+OSG.US,D,20170920,000000,17.74,17.87,17.49,17.8,216794,0
+OSG.US,D,20170921,000000,17.85,18.02,17.27,17.3,306057,0
+OSG.US,D,20170922,000000,17.33,17.87,17.29,17.82,248335,0
+OSG.US,D,20170925,000000,17.76,18.06,17.59,17.67,122387,0
+OSG.US,D,20170926,000000,17.67,17.7599,17.16,17.17,275968,0
+OSG.US,D,20170927,000000,17.26,17.36,16.75,17.16,550105,0
+OSG.US,D,20170928,000000,17.15,17.4,17.06,17.37,264122,0
+OSG.US,D,20170929,000000,17.36,17.46,16.93,17.25,363002,0
+OSG.US,D,20171002,000000,17.22,17.49,17.07,17.45,377173,0
+OSG.US,D,20171003,000000,17.53,17.79,17.44,17.68,230357,0
+OSG.US,D,20171004,000000,17.29,17.3,16.31,16.69,1318178,0
+OSG.US,D,20171005,000000,16.83,17.07,16.59,16.6,344189,0
+OSG.US,D,20171006,000000,16.85,17,16.65,16.92,388919,0
+OSG.US,D,20171009,000000,16.9,17.04,16.6,16.72,359142,0
+OSG.US,D,20171010,000000,16.84,16.97,16.59,16.6,201656,0
+OSG.US,D,20171011,000000,16.56,16.57,16.31,16.5,337111,0
+OSG.US,D,20171012,000000,16.49,16.49,15.9,16.08,358468,0
+OSG.US,D,20171013,000000,16.2497,16.39,16.04,16.22,355194,0
+OSG.US,D,20171016,000000,16.3,16.38,16.07,16.17,175887,0
+OSG.US,D,20171017,000000,16.2,16.35,16.06,16.15,355522,0
+OSG.US,D,20171018,000000,16.2,16.48,16.13,16.38,316323,0
+OSG.US,D,20171019,000000,16.28,16.4105,16.11,16.26,301843,0
+OSG.US,D,20171020,000000,16.42,16.89,16.2825,16.62,280807,0
+OSG.US,D,20171023,000000,16.63,16.63,16.08,16.14,173708,0
+OSG.US,D,20171024,000000,16.14,16.3,16.12,16.15,207870,0
+OSG.US,D,20171025,000000,16.14,16.21,15.89,15.99,330507,0
+OSG.US,D,20171026,000000,16.03,16.2,15.82,16.15,265760,0
+OSG.US,D,20171027,000000,16.12,16.23,15.9,16.19,421966,0
+OSG.US,D,20171030,000000,16.13,16.3,15.92,16.14,413818,0
+OSG.US,D,20171031,000000,16.23,16.345,16.09,16.28,406262,0
+OSG.US,D,20171101,000000,16.35,16.515,16.09,16.14,203405,0
+OSG.US,D,20171102,000000,16.13,16.26,16.06,16.2,231752,0
+OSG.US,D,20171103,000000,16.2,16.35,16.03,16.11,407347,0
+OSG.US,D,20171106,000000,16.05,16.08,15.52,15.7,438550,0
+OSG.US,D,20171107,000000,15.69,15.7316,15.445,15.51,399008,0
+OSG.US,D,20171108,000000,15.62,16.11,15.51,16.01,884972,0
+OSG.US,D,20171109,000000,15.55,15.55,13.17,13.35,3016466,0
+OSG.US,D,20171110,000000,13.25,13.81,13.2205,13.805,1013564,0
+OSG.US,D,20171113,000000,13.66,14.23,13.66,14,579851,0
+OSG.US,D,20171114,000000,13.95,14.18,13.9,14.05,567086,0
+OSG.US,D,20171115,000000,14.06,14.39,13.945,14.31,561508,0
+OSG.US,D,20171116,000000,14.25,14.33,14.05,14.1,472061,0
+OSG.US,D,20171117,000000,13.98,14.22,13.72,14.2,355595,0
+OSG.US,D,20171120,000000,14.14,14.32,14.08,14.25,255355,0
+OSG.US,D,20171121,000000,14.27,14.35,13.97,14,524597,0
+OSG.US,D,20171122,000000,14.02,14.31,13.96,14.19,295321,0
+OSG.US,D,20171124,000000,14.25,14.37,14.19,14.22,130727,0
+OSG.US,D,20171127,000000,14.21,14.57,14.17,14.42,306057,0
+OSG.US,D,20171128,000000,14.35,14.69,14.23,14.64,290859,0
+OSG.US,D,20171129,000000,14.61,15.08,14.3,15.02,320192,0
+OSG.US,D,20171130,000000,15.08,15.2,14.92,15.065,425277,0
+OSG.US,D,20171201,000000,15.05,15.3,14.735,15.25,289289,0
+OSG.US,D,20171204,000000,15.4,15.58,15.11,15.5,330546,0
+OSG.US,D,20171205,000000,15.55,15.55,14.98,14.98,262640,0
+OSG.US,D,20171206,000000,14.97,15.03,14.77,14.8,200365,0
+OSG.US,D,20171207,000000,14.8,15.05,14.67,14.73,191919,0
+OSG.US,D,20171208,000000,14.83,15.08,14.73,15.01,238164,0
+OSG.US,D,20171211,000000,15.01,15.24,14.97,15.095,369198,0
+OSG.US,D,20171212,000000,15.16,15.2,14.56,15,408168,0
+OSG.US,D,20171213,000000,15.04,15.04,14.59,14.6,274315,0
+OSG.US,D,20171214,000000,14.61,14.7,14.24,14.34,312194,0
+OSG.US,D,20171215,000000,14.36,14.87,14.36,14.79,538629,0
+OSG.US,D,20171218,000000,14.83,15.06,14.605,14.64,247576,0
+OSG.US,D,20171219,000000,14.7,14.79,14.19,14.26,220521,0
+OSG.US,D,20171220,000000,14.27,14.53,14.18,14.43,228209,0
+OSG.US,D,20171221,000000,14.45,14.81,14.45,14.73,308914,0
+OSG.US,D,20171222,000000,14.69,14.71,14.35,14.67,331954,0
+OSG.US,D,20171226,000000,14.64,14.78,14.41,14.6,328675,0
+OSG.US,D,20171227,000000,14.52,14.64,14.48,14.52,231575,0
+OSG.US,D,20171228,000000,14.58,15.83,14.46,15.8,958502,0
+OSG.US,D,20171229,000000,15.8,16.43,15.7101,15.96,418905,0
+OSG.US,D,20180102,000000,16,16.25,15.7,15.91,405822,0
+OSG.US,D,20180103,000000,15.91,16.05,15.68,15.69,299309,0
+OSG.US,D,20180104,000000,15.75,16.01,15.54,15.97,878334,0
+OSG.US,D,20180105,000000,16.05,16.15,15.855,15.98,412569,0
+OSG.US,D,20180108,000000,15.93,16.01,15.73,15.86,320695,0
+OSG.US,D,20180109,000000,15.93,15.93,15.61,15.63,306037,0
+OSG.US,D,20180110,000000,15.59,16.15,15.59,15.82,823923,0
+OSG.US,D,20180111,000000,15.85,16,15.71,15.73,285512,0
+OSG.US,D,20180112,000000,15.76,16.13,15.69,16.07,713517,0
+OSG.US,D,20180116,000000,16.16,16.21,15.61,15.78,445616,0
+OSG.US,D,20180117,000000,15.79,15.89,15.53,15.73,286855,0
+OSG.US,D,20180118,000000,15.72,15.83,15.52,15.74,565351,0
+OSG.US,D,20180119,000000,15.75,15.959,15.68,15.95,287462,0
+OSG.US,D,20180122,000000,15.99,16.25,15.9,16.02,707895,0
+OSG.US,D,20180123,000000,16.37,17.07,16.37,16.9,1333169,0
+OSG.US,D,20180124,000000,17.07,17.0899,16.75,16.88,348124,0
+OSG.US,D,20180125,000000,16.88,17.02,16.38,16.45,370080,0
+OSG.US,D,20180126,000000,16.45,16.6,16.27,16.58,275021,0
+OSG.US,D,20180129,000000,16.56,16.7,16.47,16.5,187152,0
+OSG.US,D,20180130,000000,16.49,16.6,16.22,16.32,193511,0
+OSG.US,D,20180131,000000,16.33,16.43,16.1,16.2,195527,0
+OSG.US,D,20180201,000000,16.13,16.35,16.07,16.35,235321,0
+OSG.US,D,20180202,000000,16.29,16.45,15.79,15.79,220088,0
+OSG.US,D,20180205,000000,15.82,15.92,15.17,15.19,677503,0
+OSG.US,D,20180206,000000,14.97,15.28,14.91,15.14,456449,0
+OSG.US,D,20180207,000000,15.11,15.35,14.97,15.02,283455,0
+OSG.US,D,20180208,000000,15.05,15.09,14.6,14.62,421797,0
+OSG.US,D,20180209,000000,14.8,14.8,14.21,14.68,491900,0
+OSG.US,D,20180212,000000,14.72,14.88,14.38,14.78,247047,0
+OSG.US,D,20180213,000000,14.74,14.93,14.6,14.91,198093,0
+OSG.US,D,20180214,000000,14.81,15.94,14.81,15.89,378575,0
+OSG.US,D,20180215,000000,15.96,15.96,15.56,15.74,215229,0
+OSG.US,D,20180216,000000,15.75,16.31,15.75,16.27,309373,0
+OSG.US,D,20180220,000000,16.11,16.23,15.83,15.84,465825,0
+OSG.US,D,20180221,000000,15.85,16.16,15.84,15.84,839898,0
+OSG.US,D,20180222,000000,15.84,16.07,15.67,15.68,942995,0
+OSG.US,D,20180223,000000,15.79,15.92,15.52,15.88,193585,0
+OSG.US,D,20180226,000000,15.88,16.05,15.64,15.72,254618,0
+OSG.US,D,20180227,000000,15.76,15.94,15.14,15.16,292934,0
+OSG.US,D,20180228,000000,15.33,15.45,14.92,15.15,347949,0
+OSG.US,D,20180301,000000,15.51,15.74,14.86,15.17,643394,0
+OSG.US,D,20180302,000000,14.97,15.25,14.64,15.09,476160,0
+OSG.US,D,20180305,000000,15.08,15.2,14.76,15.02,351578,0
+OSG.US,D,20180306,000000,15.04,15.21,14.77,15.05,307114,0
+OSG.US,D,20180307,000000,14.93,15.18,14.88,15.08,289225,0
+OSG.US,D,20180308,000000,15.09,15.21,14.72,14.91,266153,0
+OSG.US,D,20180309,000000,15.06,15.08,14.74,15.01,356162,0
+OSG.US,D,20180312,000000,15,15.12,14.845,15.01,192314,0
+OSG.US,D,20180313,000000,15.04,15.29,14.86,14.93,168808,0
+OSG.US,D,20180314,000000,14.96,14.98,14.47,14.5,414332,0
+OSG.US,D,20180315,000000,14.48,14.55,14.16,14.43,514049,0
+OSG.US,D,20180316,000000,14.49,14.84,14.44,14.5,420276,0
+OSG.US,D,20180319,000000,14.49,14.74,14.19,14.27,307434,0
+OSG.US,D,20180320,000000,14.3,14.3,13.96,14.14,283079,0
+OSG.US,D,20180321,000000,14.15,14.47,14.11,14.39,289263,0
+OSG.US,D,20180322,000000,14.27,14.6,14.16,14.46,511660,0
+OSG.US,D,20180323,000000,14.46,14.47,14.11,14.18,280131,0
+OSG.US,D,20180326,000000,14.35,15.12,14.34,15.11,464650,0
+OSG.US,D,20180327,000000,15.1,15.47,14.7,15.3,443583,0
+OSG.US,D,20180328,000000,15.35,15.79,15.17,15.67,418881,0
+OSG.US,D,20180329,000000,15.71,15.97,14.9949,15.68,407237,0
+OSG.US,D,20180402,000000,15.58,15.68,15.17,15.24,348802,0
+OSG.US,D,20180403,000000,15.26,15.51,15.2,15.4,196482,0
+OSG.US,D,20180404,000000,15.3,15.94,15.3,15.8,299130,0
+OSG.US,D,20180405,000000,15.93,16.2,15.2104,16.17,377306,0
+OSG.US,D,20180406,000000,16.05,16.7,16.04,16.2,492398,0
+OSG.US,D,20180409,000000,16.21,16.43,16.03,16.08,377649,0
+OSG.US,D,20180410,000000,16.2,16.99,16.2,16.96,625317,0
+OSG.US,D,20180411,000000,17.45,17.545,17.45,17.45,431770,0
+OSG.US,D,20180412,000000,17.59,18.065,17.55,17.94,499049,0
+OSG.US,D,20180413,000000,18.02,18.16,17.69,17.76,338655,0
+OSG.US,D,20180416,000000,17.87,18.11,17.74,17.74,412072,0
+OSG.US,D,20180417,000000,17.81,17.95,17.68,17.81,332885,0
+OSG.US,D,20180418,000000,17.92,17.99,17.5925,17.65,222548,0
+OSG.US,D,20180419,000000,17.59,17.92,17.59,17.74,341105,0
+OSG.US,D,20180420,000000,17.8,18.07,17.8,17.91,349064,0
+OSG.US,D,20180423,000000,17.96,18.09,17.52,17.55,326889,0
+OSG.US,D,20180424,000000,17.6,17.82,17.54,17.77,595821,0
+OSG.US,D,20180425,000000,17.82,17.85,17.52,17.58,293158,0
+OSG.US,D,20180426,000000,17.57,17.74,17.5,17.64,162275,0
+OSG.US,D,20180427,000000,17.64,17.92,17.46,17.49,276669,0
+OSG.US,D,20180430,000000,17.49,17.7,17.03,17.03,244495,0
+OSG.US,D,20180501,000000,17.05,17.11,16.8,17.05,346333,0
+OSG.US,D,20180502,000000,16.96,17.07,16.72,16.73,342163,0
+OSG.US,D,20180503,000000,16.73,16.81,16.36,16.65,367805,0
+OSG.US,D,20180504,000000,16.63,17.12,16.63,16.93,445395,0
+OSG.US,D,20180507,000000,16.96,17.19,16.82,16.89,425449,0
+OSG.US,D,20180508,000000,16.88,17,16.745,16.97,651244,0
+OSG.US,D,20180509,000000,17.6,18.43,17.55,18.3,1140321,0
+OSG.US,D,20180510,000000,18.26,18.5,18.02,18.34,697901,0
+OSG.US,D,20180511,000000,18.44,18.8,18.4,18.61,528416,0
+OSG.US,D,20180514,000000,18.87,19.34,18.42,18.65,1481523,0
+OSG.US,D,20180515,000000,18.56,19.22,18.44,19.02,552527,0
+OSG.US,D,20180516,000000,19.04,19.48,18.9121,19.14,599745,0
+OSG.US,D,20180517,000000,19.13,19.32,18.69,18.92,519197,0
+OSG.US,D,20180518,000000,19.1,19.21,18.79,18.84,1028703,0
+OSG.US,D,20180521,000000,18.92,19.28,18.77,18.99,504836,0
+OSG.US,D,20180522,000000,19,19.49,18.89,18.9,690672,0
+OSG.US,D,20180523,000000,18.84,18.98,18.59,18.71,474343,0
+OSG.US,D,20180524,000000,18.62,18.84,18.51,18.66,254594,0
+OSG.US,D,20180525,000000,18.6,18.91,18.47,18.63,277614,0
+OSG.US,D,20180529,000000,18.43,18.74,18.36,18.46,469287,0
+OSG.US,D,20180530,000000,18.54,18.88,18.45,18.71,481448,0
+OSG.US,D,20180531,000000,18.65,19,18.48,18.53,327092,0
+OSG.US,D,20180601,000000,19.71,20.41,19.68,20.23,3557586,0
+OSG.US,D,20180604,000000,20.42,20.42,19.47,19.47,7213107,0
+OSG.US,D,20180605,000000,19.37,19.54,18.97,19.53,1530030,0
+OSG.US,D,20180606,000000,19.85,20.34,19.82,20.19,1073092,0
+OSG.US,D,20180607,000000,20.17,20.29,19.82,19.85,704484,0
+OSG.US,D,20180608,000000,19.74,20.2,19.7,20.16,718595,0
+OSG.US,D,20180611,000000,20.31,20.98,20.26,20.93,975519,0
+OSG.US,D,20180612,000000,20.92,21.11,20.74,20.88,752998,0
+OSG.US,D,20180613,000000,20.94,20.99,20.59,20.85,514808,0
+OSG.US,D,20180614,000000,20.84,20.99,20.4,20.42,513948,0
+OSG.US,D,20180615,000000,20.3,20.3,20,20.17,705050,0
+OSG.US,D,20180618,000000,20.06,20.28,20.015,20.22,628283,0
+OSG.US,D,20180619,000000,20.15,20.528,20.12,20.2,360391,0
+OSG.US,D,20180620,000000,20.29,20.31,19.86,19.86,589259,0
+OSG.US,D,20180621,000000,19.87,20.13,19.55,20.08,936416,0
+OSG.US,D,20180622,000000,20.13,20.33,19.795,19.82,399380,0
+OSG.US,D,20180625,000000,19.7,19.97,19.42,19.61,336096,0
+OSG.US,D,20180626,000000,19.73,20,19.55,19.83,744602,0
+OSG.US,D,20180627,000000,19.73,19.79,19.59,19.68,894401,0
+OSG.US,D,20180628,000000,19.7,20,19.59,19.98,452816,0
+OSG.US,D,20180629,000000,20.12,20.25,19.77,19.85,373308,0
+OSG.US,D,20180702,000000,19.77,19.82,19.3,19.68,687774,0
+OSG.US,D,20180703,000000,19.82,19.9,19.46,19.48,183564,0
+OSG.US,D,20180705,000000,19.49,19.68,19.33,19.49,340761,0
+OSG.US,D,20180706,000000,19.54,19.96,19.36,19.85,224689,0
+OSG.US,D,20180709,000000,19.96,20.24,19.8,20.2,410076,0
+OSG.US,D,20180710,000000,20.32,20.4,20.13,20.3,303641,0
+OSG.US,D,20180711,000000,20.23,20.32,20.09,20.17,539696,0
+OSG.US,D,20180712,000000,20.31,20.35,19.96,20.21,696698,0
+OSG.US,D,20180713,000000,20.19,20.31,19.99,20.23,278309,0
+OSG.US,D,20180716,000000,20.24,20.48,20.205,20.26,151113,0
+OSG.US,D,20180717,000000,20.19,20.45,20.19,20.32,271509,0
+OSG.US,D,20180718,000000,20.43,20.44,20.205,20.34,872655,0
+OSG.US,D,20180719,000000,20.31,20.37,20.06,20.14,438788,0
+OSG.US,D,20180720,000000,20.09,20.25,19.98,20.22,170749,0
+OSG.US,D,20180723,000000,20.12,20.49,20.11,20.46,436310,0
+OSG.US,D,20180724,000000,20.57,20.84,20.29,20.36,245437,0
+OSG.US,D,20180725,000000,20.27,20.27,19.8725,20.08,181589,0
+OSG.US,D,20180726,000000,20.19,20.69,20.04,20.19,343333,0
+OSG.US,D,20180727,000000,20.25,20.4,19.77,19.92,306779,0
+OSG.US,D,20180730,000000,19.88,20.23,19.835,19.9,206168,0
+OSG.US,D,20180731,000000,20.03,20.47,19.78,20.42,327412,0
+OSG.US,D,20180801,000000,20.5,20.57,20.17,20.54,573177,0
+OSG.US,D,20180802,000000,20.35,20.77,20.31,20.7,327698,0
+OSG.US,D,20180803,000000,20.74,20.93,20.59,20.79,214669,0
+OSG.US,D,20180806,000000,20.74,20.98,20.61,20.69,293520,0
+OSG.US,D,20180807,000000,20.85,20.94,20.65,20.7,211424,0
+OSG.US,D,20180808,000000,20.82,21.12,20.54,20.93,466188,0
+OSG.US,D,20180809,000000,22.48,23.34,21.79,21.91,1341948,0
+OSG.US,D,20180810,000000,21.62,21.985,21.3585,21.87,635092,0
+OSG.US,D,20180813,000000,21.81,22.05,21.55,21.82,376545,0
+OSG.US,D,20180814,000000,21.82,21.91,21.72,21.89,268401,0
+OSG.US,D,20180815,000000,21.81,22.07,21.6999,21.83,285468,0
+OSG.US,D,20180816,000000,21.85,22.415,21.82,22.13,505615,0
+OSG.US,D,20180817,000000,22.06,22.29,22,22.22,305465,0
+OSG.US,D,20180820,000000,22.23,22.36,21.89,21.94,273155,0
+OSG.US,D,20180821,000000,22.01,22.06,21.64,21.7,480702,0
+OSG.US,D,20180822,000000,21.62,21.81,21.46,21.81,222804,0
+OSG.US,D,20180823,000000,21.73,21.78,21.5,21.73,182526,0
+OSG.US,D,20180824,000000,21.78,21.96,21.7,21.74,283674,0
+OSG.US,D,20180827,000000,21.82,22,21.65,21.72,171538,0
+OSG.US,D,20180828,000000,21.68,21.71,21.25,21.27,247785,0
+OSG.US,D,20180829,000000,21.23,21.34,20.84,21.26,714271,0
+OSG.US,D,20180830,000000,21.26,21.34,21.07,21.16,161200,0
+OSG.US,D,20180831,000000,21.18,21.23,21,21.13,145219,0
+OSG.US,D,20180904,000000,21.17,21.2625,20.91,21.02,222345,0
+OSG.US,D,20180905,000000,20.96,21.24,20.89,21.03,212996,0
+OSG.US,D,20180906,000000,21.04,21.25,21.01,21.12,109200,0
+OSG.US,D,20180907,000000,21.12,21.28,21.05,21.12,123421,0
+OSG.US,D,20180910,000000,21.18,21.27,20.95,21,120750,0
+OSG.US,D,20180911,000000,20.95,21.35,20.8,21.19,170572,0
+OSG.US,D,20180912,000000,21.11,21.3,20.93,21.16,161869,0
+OSG.US,D,20180913,000000,21.18,21.47,21.1466,21.2,151686,0
+OSG.US,D,20180914,000000,21.28,21.61,21.28,21.32,248172,0
+OSG.US,D,20180917,000000,21.32,21.49,20.985,20.99,232831,0
+OSG.US,D,20180918,000000,21.09,21.4,21.01,21.18,150457,0
+OSG.US,D,20180919,000000,21.18,21.52,21.18,21.39,377767,0
+OSG.US,D,20180920,000000,21.49,21.74,21.385,21.58,477390,0
+OSG.US,D,20180921,000000,21.55,21.65,21.19,21.32,500965,0
+OSG.US,D,20180924,000000,21.28,21.49,21.02,21.04,275483,0
+OSG.US,D,20180925,000000,21.12,21.14,20.8,20.81,383242,0
+OSG.US,D,20180926,000000,20.81,20.93,20.4,20.41,226883,0
+OSG.US,D,20180927,000000,20.48,20.69,20.39,20.44,150097,0
+OSG.US,D,20180928,000000,20.38,20.94,20.24,20.42,249141,0
+OSG.US,D,20181001,000000,20.57,20.625,20.09,20.09,391337,0
+OSG.US,D,20181002,000000,20.09,20.28,19.96,20.12,342439,0
+OSG.US,D,20181003,000000,20.21,20.51,20.03,20.31,298967,0
+OSG.US,D,20181004,000000,20.29,20.56,19.8,19.82,312926,0
+OSG.US,D,20181005,000000,19.92,19.95,19.58,19.71,314179,0
+OSG.US,D,20181008,000000,19.71,19.895,19.63,19.77,286764,0
+OSG.US,D,20181009,000000,19.77,20.21,19.59,20.11,242650,0
+OSG.US,D,20181010,000000,20.02,20.26,19.58,19.64,345861,0
+OSG.US,D,20181011,000000,19.6,19.6,19.1,19.1,417426,0
+OSG.US,D,20181012,000000,19.31,19.31,18.56,18.97,433952,0
+OSG.US,D,20181015,000000,18.86,19.08,18.64,18.92,281499,0
+OSG.US,D,20181016,000000,18.99,19.62,18.85,19.61,1350530,0
+OSG.US,D,20181017,000000,19.6,19.81,19.31,19.7,278144,0
+OSG.US,D,20181018,000000,19.67,19.79,19.345,19.38,328765,0
+OSG.US,D,20181019,000000,19.38,19.72,19.35,19.6,458157,0
+OSG.US,D,20181022,000000,19.63,20.07,19.61,20.02,388716,0
+OSG.US,D,20181023,000000,19.76,20.16,19.64,20.07,523483,0
+OSG.US,D,20181024,000000,20.02,20.02,19.22,19.47,764362,0
+OSG.US,D,20181025,000000,19.53,19.95,19.2,19.85,612015,0
+OSG.US,D,20181026,000000,19.55,20.19,19.5,19.99,449457,0
+OSG.US,D,20181029,000000,20.1,20.62,20.08,20.37,516765,0
+OSG.US,D,20181030,000000,20.4,20.69,20.28,20.55,279280,0
+OSG.US,D,20181031,000000,20.7,20.84,20.51,20.58,357394,0
+OSG.US,D,20181101,000000,20.6,20.87,20.57,20.77,323953,0
+OSG.US,D,20181102,000000,20.8,20.9,20.66,20.84,538221,0
+OSG.US,D,20181105,000000,20.88,21.28,20.86,20.9,2405025,0
+OSG.US,D,20181106,000000,20.85,21.2,20.62,21.12,791492,0
+OSG.US,D,20181107,000000,21.13,21.38,20.73,20.97,476966,0
+OSG.US,D,20181108,000000,19.87,19.87,18.64,18.98,1335189,0
+OSG.US,D,20181109,000000,18.99,19.98,18.97,19.4,1295357,0
+OSG.US,D,20181112,000000,19.33,19.33,18.41,18.53,993947,0
+OSG.US,D,20181113,000000,18.48,19.06,18.39,18.51,596228,0
+OSG.US,D,20181114,000000,18.59,18.68,18.045,18.21,475120,0
+OSG.US,D,20181115,000000,18.16,18.385,17.8951,18.24,631221,0
+OSG.US,D,20181116,000000,18.04,18.16,17.65,17.77,409113,0
+OSG.US,D,20181119,000000,17.77,18,17.65,17.72,626743,0
+OSG.US,D,20181120,000000,17.71,17.79,16.97,17.06,485811,0
+OSG.US,D,20181121,000000,16.95,17.54,16.95,17.37,220075,0
+OSG.US,D,20181123,000000,17.23,17.45,17.165,17.22,113892,0
+OSG.US,D,20181126,000000,17.33,17.5,17.15,17.34,309320,0
+OSG.US,D,20181127,000000,17.31,17.46,17.05,17.05,296677,0
+OSG.US,D,20181128,000000,17.04,17.3551,16.81,17.32,443716,0
+OSG.US,D,20181129,000000,17.29,17.89,17.26,17.67,546424,0
+OSG.US,D,20181130,000000,17.6,17.91,17.26,17.48,562478,0
+OSG.US,D,20181203,000000,17.48,17.58,17.13,17.48,361731,0
+OSG.US,D,20181204,000000,17.41,17.46,16.72,16.82,555111,0
+OSG.US,D,20181206,000000,16.68,16.68,16.35,16.6,574160,0
+OSG.US,D,20181207,000000,16.64,16.8,16.31,16.41,304020,0
+OSG.US,D,20181210,000000,16.37,16.37,15.75,16,497968,0
+OSG.US,D,20181211,000000,16.2,16.465,15.82,16.21,637970,0
+OSG.US,D,20181212,000000,16.38,16.53,16.12,16.12,534234,0
+OSG.US,D,20181213,000000,16.21,16.49,16.105,16.12,297389,0
+OSG.US,D,20181214,000000,15.97,16.22,15.775,15.85,362993,0
+OSG.US,D,20181217,000000,15.83,16.31,15.8,15.95,439782,0
+OSG.US,D,20181218,000000,15.99,16.12,15.78,15.81,586208,0
+OSG.US,D,20181219,000000,15.7,16.19,15.56,15.63,396713,0
+OSG.US,D,20181220,000000,15.64,15.92,15.325,15.38,629067,0
+OSG.US,D,20181221,000000,15.3,15.95,15.02,15.69,2377239,0
+OSG.US,D,20181224,000000,15.52,16.565,15.495,16.38,643206,0
+OSG.US,D,20181226,000000,16.37,16.98,15.775,16.96,625076,0
+OSG.US,D,20181227,000000,16.68,17.01,16.605,16.89,639112,0
+OSG.US,D,20181228,000000,16.98,17.09,16.7,16.85,675944,0
+OSG.US,D,20181231,000000,16.97,17.24,16.79,17.24,333337,0
+OSG.US,D,20190102,000000,17.01,17.55,17.01,17.54,325492,0
+OSG.US,D,20190103,000000,17.45,17.73,17.26,17.55,349898,0
+OSG.US,D,20190104,000000,17.69,18.11,17.37,18.11,436900,0
+OSG.US,D,20190107,000000,18.16,18.63,17.9,18.41,431727,0
+OSG.US,D,20190108,000000,18.42,18.6,18.3179,18.57,251715,0
+OSG.US,D,20190109,000000,18.6,18.83,18.55,18.62,260510,0
+OSG.US,D,20190110,000000,18.62,18.74,18.36,18.56,355445,0
+OSG.US,D,20190111,000000,18.55,18.755,18.48,18.73,220331,0
+OSG.US,D,20190114,000000,18.63,18.87,18.4501,18.6,181894,0
+OSG.US,D,20190115,000000,18.6,18.71,18.44,18.65,185237,0
+OSG.US,D,20190116,000000,18.69,19.03,18.69,18.84,219153,0
+OSG.US,D,20190117,000000,18.77,18.98,18.75,18.9,207133,0
+OSG.US,D,20190118,000000,18.89,19.05,18.79,18.86,162343,0
+OSG.US,D,20190122,000000,18.75,18.9,18.29,18.34,186137,0
+OSG.US,D,20190123,000000,18.39,18.66,18.1425,18.2,223082,0
+OSG.US,D,20190124,000000,18.21,18.41,18.09,18.29,137397,0
+OSG.US,D,20190125,000000,18.32,18.72,18.32,18.6,165782,0
+OSG.US,D,20190128,000000,18.49,18.74,18.49,18.61,193381,0
+OSG.US,D,20190129,000000,18.57,18.91,18.53,18.53,322700,0
+OSG.US,D,20190130,000000,18.54,18.77,18.44,18.67,124128,0
+OSG.US,D,20190131,000000,18.6,18.93,18.56,18.92,146561,0
+OSG.US,D,20190201,000000,19.03,19.22,19,19.06,155458,0
+OSG.US,D,20190204,000000,19.02,19.04,18.67,19.03,160654,0
+OSG.US,D,20190205,000000,19.01,19.3,18.98,19.28,177162,0
+OSG.US,D,20190206,000000,19.3,19.31,19.1,19.14,102468,0
+OSG.US,D,20190207,000000,19.12,19.27,18.77,19.05,188526,0
+OSG.US,D,20190208,000000,18.98,19.13,18.73,18.88,99352,0
+OSG.US,D,20190211,000000,18.88,19.11,18.715,19.11,142826,0
+OSG.US,D,20190212,000000,19.3,19.32,19.06,19.29,159202,0
+OSG.US,D,20190213,000000,19.28,19.53,19.28,19.47,188775,0
+OSG.US,D,20190214,000000,19.41,19.78,19.25,19.33,198574,0
+OSG.US,D,20190215,000000,19.45,19.88,19.45,19.55,227153,0
+OSG.US,D,20190219,000000,19.5,19.9,19.42,19.78,210979,0
+OSG.US,D,20190220,000000,19.75,20.2,19.7,20.1,238268,0
+OSG.US,D,20190221,000000,20.12,20.15,19.79,19.87,104092,0
+OSG.US,D,20190222,000000,19.92,20.18,19.84,19.95,139970,0
+OSG.US,D,20190225,000000,20.07,20.21,19.67,19.71,154098,0
+OSG.US,D,20190226,000000,19.66,19.81,19.58,19.71,172198,0
+OSG.US,D,20190227,000000,19.63,19.71,19.55,19.67,111607,0
+OSG.US,D,20190228,000000,19.71,19.865,19.45,19.77,288679,0
+OSG.US,D,20190301,000000,20.53,21.012,19.54,20.37,642700,0
+OSG.US,D,20190304,000000,20.39,20.5,19.99,20.11,285157,0
+OSG.US,D,20190305,000000,20.23,20.23,19.93,20.12,200758,0
+OSG.US,D,20190306,000000,20.07,20.3,19.63,19.65,354811,0
+OSG.US,D,20190307,000000,19.59,19.94,19.4,19.57,243165,0
+OSG.US,D,20190308,000000,19.51,19.67,19.41,19.5,170854,0
+OSG.US,D,20190311,000000,19.5,19.96,19.5,19.69,176341,0
+OSG.US,D,20190312,000000,19.77,19.77,19.41,19.56,247533,0
+OSG.US,D,20190313,000000,19.67,19.9,19.55,19.71,172399,0
+OSG.US,D,20190314,000000,19.75,20.02,19.71,19.87,250730,0
+OSG.US,D,20190315,000000,19.85,20.17,19.74,19.83,694546,0
+OSG.US,D,20190318,000000,19.86,20.16,19.66,19.72,298605,0
+OSG.US,D,20190319,000000,19.82,19.88,19.57,19.76,319278,0
+OSG.US,D,20190320,000000,19.75,19.79,19.48,19.53,320160,0
+OSG.US,D,20190321,000000,19.47,19.73,19.35,19.38,408638,0
+OSG.US,D,20190322,000000,19.31,19.43,18.74,18.74,281809,0
+OSG.US,D,20190325,000000,18.75,19.05,18.48,18.74,244362,0
+OSG.US,D,20190326,000000,18.76,18.89,18.54,18.6,252565,0
+OSG.US,D,20190327,000000,18.62,18.71,18.37,18.42,170280,0
+OSG.US,D,20190328,000000,18.43,18.465,18.16,18.25,189876,0
+OSG.US,D,20190329,000000,18.31,19.02,18.03,18.12,297251,0
+OSG.US,D,20190401,000000,18.24,18.39,18.06,18.06,289488,0
+OSG.US,D,20190402,000000,18.07,18.23,18.01,18.07,252607,0
+OSG.US,D,20190403,000000,18.17,18.19,17.8827,18,290595,0
+OSG.US,D,20190404,000000,17.97,18.59,17.97,18.52,290317,0
+OSG.US,D,20190405,000000,18.52,18.76,18.25,18.37,257926,0
+OSG.US,D,20190408,000000,18.32,18.45,18.175,18.3,238191,0
+OSG.US,D,20190409,000000,18.28,18.28,17.97,18.08,232093,0
+OSG.US,D,20190410,000000,18.12,18.295,17.97,17.98,305589,0
+OSG.US,D,20190411,000000,18.02,18.515,17.985,18.42,295521,0
+OSG.US,D,20190412,000000,18.55,18.55,18.22,18.37,189257,0
+OSG.US,D,20190415,000000,18.34,18.51,18.1,18.15,167170,0
+OSG.US,D,20190416,000000,18.19,18.49,18.15,18.42,163455,0
+OSG.US,D,20190417,000000,18.49,18.66,18.34,18.39,131225,0
+OSG.US,D,20190418,000000,18.34,18.53,18.34,18.5,144808,0
+OSG.US,D,20190422,000000,18.44,18.58,18.16,18.35,259521,0
+OSG.US,D,20190423,000000,18.41,18.7,18.3201,18.55,175535,0
+OSG.US,D,20190424,000000,18.48,18.64,18.36,18.38,178887,0
+OSG.US,D,20190425,000000,18.32,18.57,18.22,18.31,136792,0
+OSG.US,D,20190426,000000,18.3,18.53,18.15,18.4,158656,0
+OSG.US,D,20190429,000000,18.42,18.98,18.42,18.87,322605,0
+OSG.US,D,20190430,000000,18.92,19.04,18.57,18.7,256777,0
+OSG.US,D,20190501,000000,18.69,18.8,18.46,18.52,383467,0
+OSG.US,D,20190502,000000,18.53,18.82,18.53,18.59,173541,0
+OSG.US,D,20190503,000000,18.7,19.22,18.7,19.09,216728,0
+OSG.US,D,20190506,000000,18.91,19.28,18.87,19.04,156335,0
+OSG.US,D,20190507,000000,18.88,19.07,18.36,18.59,242300,0
+OSG.US,D,20190508,000000,18.59,18.82,18.56,18.59,177937,0
+OSG.US,D,20190509,000000,18.48,18.96,18.41,18.89,286456,0
+OSG.US,D,20190510,000000,18.19,18.975,16.95,17.01,821280,0
+OSG.US,D,20190513,000000,16.9,17.05,16.57,16.69,502535,0
+OSG.US,D,20190514,000000,17.05,17.69,16.93,16.96,359137,0
+OSG.US,D,20190515,000000,16.79,17.075,16.53,16.96,213570,0
+OSG.US,D,20190516,000000,16.97,17.11,16.82,16.84,159131,0
+OSG.US,D,20190517,000000,16.66,16.67,16.345,16.48,334299,0
+OSG.US,D,20190520,000000,16.42,16.74,16.35,16.48,328764,0
+OSG.US,D,20190521,000000,16.5,16.72,16.49,16.53,342446,0
+OSG.US,D,20190522,000000,16.48,16.51,16.21,16.38,179933,0
+OSG.US,D,20190523,000000,16.28,16.28,15.88,16.11,334445,0
+OSG.US,D,20190524,000000,16.21,16.21,15.96,16.09,261545,0
+OSG.US,D,20190528,000000,16.09,16.12,15.75,15.79,1202465,0
+OSG.US,D,20190529,000000,15.75,15.9,15.22,15.4,629004,0
+OSG.US,D,20190530,000000,15.41,15.635,15.04,15.19,334428,0
+OSG.US,D,20190531,000000,15.15,15.22,14.98,15.2,343649,0
+OSG.US,D,20190603,000000,15.18,15.24,14.77,15.14,377069,0
+OSG.US,D,20190604,000000,15.42,15.55,15.25,15.48,265047,0
+OSG.US,D,20190605,000000,15.47,15.47,15.03,15.12,249202,0
+OSG.US,D,20190606,000000,15.06,15.095,14.77,14.97,292554,0
+OSG.US,D,20190607,000000,14.98,14.98,14.78,14.88,219615,0
+OSG.US,D,20190610,000000,14.91,15.07,14.67,14.71,300733,0
+OSG.US,D,20190611,000000,14.85,14.91,14.7,14.87,334676,0
+OSG.US,D,20190612,000000,14.5,14.81,14.44,14.54,433936,0
+OSG.US,D,20190613,000000,14.56,15.2211,14.56,15.18,475198,0
+OSG.US,D,20190614,000000,15.18,15.27,14.99,15.08,294688,0
+OSG.US,D,20190617,000000,15.1,15.17,14.94,15.1,163011,0
+OSG.US,D,20190618,000000,15.11,16.05,15.11,15.91,479367,0
+OSG.US,D,20190619,000000,15.92,16.97,15.92,16.6,740355,0
+OSG.US,D,20190620,000000,16.71,17.01,16.71,16.74,416617,0
+OSG.US,D,20190621,000000,16.68,17.06,16.51,16.94,562050,0
+OSG.US,D,20190624,000000,16.99,17.09,16.8,16.8,333752,0
+OSG.US,D,20190625,000000,16.76,17.03,16.51,16.9,340705,0
+OSG.US,D,20190626,000000,16.99,17.04,16.5,16.51,240963,0
+OSG.US,D,20190627,000000,16.5,16.88,16.5,16.79,182070,0
+OSG.US,D,20190628,000000,16.8,16.95,16.71,16.85,385084,0
+OSG.US,D,20190701,000000,17.07,17.1,16.81,16.92,222028,0
+OSG.US,D,20190702,000000,16.84,17.06,16.69,16.91,188008,0
+OSG.US,D,20190703,000000,16.99,17.26,16.755,17.11,359845,0
+OSG.US,D,20190705,000000,17.09,17.16,16.94,17.08,250265,0
+OSG.US,D,20190708,000000,17.06,17.53,16.84,17.52,240254,0
+OSG.US,D,20190709,000000,17.4,17.89,17.4,17.69,322092,0
+OSG.US,D,20190710,000000,17.8,17.92,17.61,17.69,185766,0
+OSG.US,D,20190711,000000,17.74,17.75,17.42,17.51,189945,0
+OSG.US,D,20190712,000000,17.58,17.69,17.45,17.58,157082,0
+OSG.US,D,20190715,000000,17.55,17.66,17.36,17.43,158283,0
+OSG.US,D,20190716,000000,17.45,17.59,17.32,17.35,222391,0
+OSG.US,D,20190717,000000,17.35,17.47,17.12,17.2,220337,0
+OSG.US,D,20190718,000000,17.31,17.34,17.16,17.31,199368,0
+OSG.US,D,20190719,000000,17.21,17.95,17.21,17.52,316081,0
+OSG.US,D,20190722,000000,17.55,17.69,17.32,17.55,114703,0
+OSG.US,D,20190723,000000,17.55,17.69,17.43,17.65,156551,0
+OSG.US,D,20190724,000000,17.54,18.05,17.54,18,267221,0
+OSG.US,D,20190725,000000,17.93,18.03,17.735,17.8,116551,0
+OSG.US,D,20190726,000000,17.81,17.96,17.69,17.93,155584,0
+OSG.US,D,20190729,000000,17.92,17.99,17.67,17.78,161466,0
+OSG.US,D,20190730,000000,17.71,18.23,17.68,18.22,200320,0
+OSG.US,D,20190731,000000,18.29,18.57,18.12,18.22,254856,0
+OSG.US,D,20190801,000000,18.25,18.78,18.09,18.35,343214,0
+OSG.US,D,20190802,000000,18.3,18.39,18.03,18.36,203858,0
+OSG.US,D,20190805,000000,18.09,18.195,17.71,17.89,249367,0
+OSG.US,D,20190806,000000,17.89,18.32,17.89,18.25,304765,0
+OSG.US,D,20190807,000000,18.02,18.51,17.86,18.46,202989,0
+OSG.US,D,20190808,000000,18.6,19.06,18.6,18.82,565286,0
+OSG.US,D,20190809,000000,18.35,18.77,17.36,18.48,399284,0
+OSG.US,D,20190812,000000,18.36,18.92,18.28,18.48,320961,0
+OSG.US,D,20190813,000000,18.51,18.97,18.26,18.75,342179,0
+OSG.US,D,20190814,000000,18.61,18.67,18.15,18.29,299440,0
+OSG.US,D,20190815,000000,18.19,18.6,18.13,18.47,328754,0
+OSG.US,D,20190816,000000,18.6,19.03,18.36,18.7,1192269,0
+OSG.US,D,20190819,000000,18.89,18.9,18.54,18.61,236731,0
+OSG.US,D,20190820,000000,18.55,18.71,18.405,18.45,200349,0
+OSG.US,D,20190821,000000,18.45,18.51,18.23,18.36,171991,0
+OSG.US,D,20190822,000000,18.36,18.48,18.11,18.11,134170,0
+OSG.US,D,20190823,000000,18.03,18.09,17.44,17.48,214901,0
+OSG.US,D,20190826,000000,17.63,17.76,17.505,17.68,161953,0
+OSG.US,D,20190827,000000,17.68,17.77,17.305,17.58,212589,0
+OSG.US,D,20190828,000000,17.55,18.135,17.55,17.91,115899,0
+OSG.US,D,20190829,000000,18.04,18.2,17.82,18.01,136022,0
+OSG.US,D,20190830,000000,18.04,18.05,17.805,18.04,166879,0
+OSG.US,D,20190903,000000,17.98,18.43,17.975,18.37,240116,0
+OSG.US,D,20190904,000000,18.48,18.81,18.41,18.71,202174,0
+OSG.US,D,20190905,000000,18.86,19.2,18.81,18.85,238620,0
+OSG.US,D,20190906,000000,18.9,19.025,18.77,18.79,160106,0
+OSG.US,D,20190909,000000,18.92,19.36,18.83,19.26,266541,0
+OSG.US,D,20190910,000000,19.23,19.77,19.055,19.65,226082,0
+OSG.US,D,20190911,000000,19.71,19.77,19.47,19.65,214217,0
+OSG.US,D,20190912,000000,19.68,19.765,19.45,19.64,177170,0
+OSG.US,D,20190913,000000,19.7,19.83,19.6,19.7,151016,0
+OSG.US,D,20190916,000000,19.68,19.79,19.47,19.63,142163,0
+OSG.US,D,20190917,000000,19.6,20,19.31,19.99,299314,0
+OSG.US,D,20190918,000000,20.02,20.74,19.99,20.05,295020,0
+OSG.US,D,20190919,000000,20.06,20.21,19.81,19.83,170169,0
+OSG.US,D,20190920,000000,19.94,19.95,19.57,19.86,371692,0
+OSG.US,D,20190923,000000,19.78,19.9,19.54,19.65,178168,0
+OSG.US,D,20190924,000000,19.61,19.67,19.06,19.12,267827,0
+OSG.US,D,20190925,000000,19.13,19.335,19.02,19.215,157159,0
+OSG.US,D,20190926,000000,19.17,19.33,18.87,19.25,227677,0
+OSG.US,D,20190927,000000,19.25,19.36,19.08,19.14,157070,0
+OSG.US,D,20190930,000000,19.19,19.7731,19.09,19.55,570550,0
+OSG.US,D,20191001,000000,19.61,19.98,19.34,19.44,353572,0
+OSG.US,D,20191002,000000,19.39,19.735,19.32,19.7,319315,0
+OSG.US,D,20191003,000000,19.6,19.74,19.05,19.55,305538,0
+OSG.US,D,20191004,000000,19.55,19.91,19.21,19.87,234836,0
+OSG.US,D,20191007,000000,19.81,19.91,19.54,19.59,185536,0
+OSG.US,D,20191008,000000,19.45,19.45,19.13,19.21,255571,0
+OSG.US,D,20191009,000000,19.34,19.63,19.25,19.43,166245,0
+OSG.US,D,20191010,000000,19.43,19.66,19.41,19.47,172404,0
+OSG.US,D,20191011,000000,19.64,19.81,19.52,19.53,129708,0
+OSG.US,D,20191014,000000,19.45,19.53,19.35,19.49,112789,0
+OSG.US,D,20191015,000000,19.51,19.89,19.43,19.725,174003,0
+OSG.US,D,20191016,000000,19.63,19.92,19.63,19.8,149663,0
+OSG.US,D,20191017,000000,19.92,19.92,19.66,19.79,189072,0
+OSG.US,D,20191018,000000,19.73,20.06,19.73,19.88,457480,0
+OSG.US,D,20191021,000000,20,20.28,19.9,20.19,229041,0
+OSG.US,D,20191022,000000,20.15,20.23,19.93,19.97,193249,0
+OSG.US,D,20191023,000000,19.95,20.13,19.86,20.05,142900,0
+OSG.US,D,20191024,000000,20.03,20.1,19.82,19.86,121223,0
+OSG.US,D,20191025,000000,19.84,19.92,19.52,19.78,230948,0
+OSG.US,D,20191028,000000,19.84,20.13,19.78,20.1,178056,0
+OSG.US,D,20191029,000000,20.11,20.54,20.11,20.5,229160,0
+OSG.US,D,20191030,000000,20.5,20.58,20.35,20.39,154111,0
+OSG.US,D,20191031,000000,20.39,20.51,20.14,20.5,208736,0
+OSG.US,D,20191101,000000,20.52,20.71,20.38,20.59,233737,0
+OSG.US,D,20191104,000000,20.68,20.79,20.4238,20.55,189391,0
+OSG.US,D,20191105,000000,20.52,20.685,20.4,20.47,207635,0
+OSG.US,D,20191106,000000,20.45,20.97,20.45,20.71,254228,0
+OSG.US,D,20191107,000000,20.85,20.9,20.48,20.75,191044,0
+OSG.US,D,20191108,000000,21,21.95,20.61,20.69,351392,0
+OSG.US,D,20191111,000000,20.74,20.74,20.05,20.275,177764,0
+OSG.US,D,20191112,000000,20.27,20.91,20.2,20.62,206907,0
+OSG.US,D,20191113,000000,20.52,20.81,20.31,20.63,205940,0
+OSG.US,D,20191114,000000,20.64,20.72,20.4,20.55,181895,0
+OSG.US,D,20191115,000000,20.63,20.65,20.22,20.34,323107,0
+OSG.US,D,20191118,000000,20.33,20.54,20.2,20.305,211961,0
+OSG.US,D,20191119,000000,20.31,20.57,20.285,20.345,154568,0
+OSG.US,D,20191120,000000,20.23,20.55,20.21,20.4,220787,0
+OSG.US,D,20191121,000000,20.41,20.54,20.35,20.47,146293,0
+OSG.US,D,20191122,000000,20.48,20.7,20.38,20.43,102143,0
+OSG.US,D,20191125,000000,20.38,20.77,20.38,20.64,199425,0
+OSG.US,D,20191126,000000,20.61,21,20.61,20.72,234163,0
+OSG.US,D,20191127,000000,20.74,20.94,20.69,20.75,86551,0
+OSG.US,D,20191129,000000,20.65,21,20.65,20.82,71528,0
+OSG.US,D,20191202,000000,20.87,20.89,20.61,20.71,111298,0
+OSG.US,D,20191203,000000,20.61,20.74,20.46,20.67,119567,0
+OSG.US,D,20191204,000000,20.69,20.89,20.59,20.66,139189,0
+OSG.US,D,20191205,000000,20.67,20.84,20.66,20.68,106947,0
+OSG.US,D,20191206,000000,20.84,21.16,20.84,20.98,181789,0
+OSG.US,D,20191209,000000,20.98,21.48,20.85,21.23,210764,0
+OSG.US,D,20191210,000000,21.23,21.31,21.1,21.24,207955,0
+OSG.US,D,20191211,000000,21.24,21.31,20.785,21.18,138873,0
+OSG.US,D,20191212,000000,21.14,21.2,20.865,21.01,174597,0
+OSG.US,D,20191213,000000,20.95,21.04,20.85,20.98,141022,0
+OSG.US,D,20191216,000000,20.98,21.11,20.92,21,1112896,0
+OSG.US,D,20191217,000000,21,21.29,21,21.11,290788,0
+OSG.US,D,20191218,000000,21.16,21.32,20.99,21.185,845784,0
+OSG.US,D,20191219,000000,21.16,21.62,21.08,21.58,394827,0
+OSG.US,D,20191220,000000,21.56,21.84,21.49,21.74,958863,0
+OSG.US,D,20191223,000000,21.82,21.9,21.585,21.63,247220,0
+OSG.US,D,20191224,000000,21.63,21.69,21.485,21.69,91464,0
+OSG.US,D,20191226,000000,21.74,21.74,21.44,21.505,228349,0
+OSG.US,D,20191227,000000,21.57,21.64,21.5025,21.55,234321,0
+OSG.US,D,20191230,000000,21.55,21.67,21.47,21.6,150105,0
+OSG.US,D,20191231,000000,21.45,21.68,21.45,21.57,255457,0
+OSG.US,D,20200102,000000,21.62,21.78,21.565,21.76,129665,0
+OSG.US,D,20200103,000000,21.53,21.86,21.41,21.73,197083,0
+OSG.US,D,20200106,000000,21.6,21.8,21.53,21.76,207819,0
+OSG.US,D,20200107,000000,21.72,21.72,21.39,21.395,135404,0
+OSG.US,D,20200108,000000,21.39,21.625,21.39,21.54,168502,0
+OSG.US,D,20200109,000000,21.57,21.7089,21.37,21.5,166610,0
+OSG.US,D,20200110,000000,21.49,21.555,21.35,21.52,799737,0
+OSG.US,D,20200113,000000,21.47,21.74,21.4,21.72,315199,0
+OSG.US,D,20200114,000000,21.65,21.7,21.5,21.7,191759,0
+OSG.US,D,20200115,000000,21.66,21.94,21.65,21.825,219671,0
+OSG.US,D,20200116,000000,21.89,22.7,21.85,22.7,1346463,0
+OSG.US,D,20200117,000000,22.76,22.9,22.51,22.65,275849,0
+OSG.US,D,20200121,000000,22.55,22.5601,21.49,22.02,409412,0
+OSG.US,D,20200122,000000,22.01,22.55,22.01,22.43,183678,0
+OSG.US,D,20200123,000000,22.34,22.4,22.13,22.235,180157,0
+OSG.US,D,20200124,000000,22.27,22.27,21.99,22.13,123543,0
+OSG.US,D,20200127,000000,21.89,22.12,21.801,21.91,134540,0
+OSG.US,D,20200128,000000,21.97,22.16,21.91,21.93,95495,0
+OSG.US,D,20200129,000000,21.93,21.94,21.59,21.7,120834,0
+OSG.US,D,20200130,000000,21.61,21.82,21.52,21.815,99204,0
+OSG.US,D,20200131,000000,21.69,21.88,21.4,21.43,203362,0
+OSG.US,D,20200203,000000,21.6,21.89,21.51,21.72,201464,0
+OSG.US,D,20200204,000000,21.95,21.97,21.58,21.8,154783,0
+OSG.US,D,20200205,000000,21.94,22.1,21.725,22.09,227888,0
+OSG.US,D,20200206,000000,22.09,22.25,21.8,21.84,147606,0
+OSG.US,D,20200207,000000,21.65,21.97,21.65,21.76,299288,0
+OSG.US,D,20200210,000000,21.8,21.95,21.635,21.82,119889,0
+OSG.US,D,20200211,000000,21.92,22.4775,21.92,22.29,240697,0
+OSG.US,D,20200212,000000,22.37,22.39,22.02,22.15,259156,0
+OSG.US,D,20200213,000000,22.06,22.195,21.91,22.05,92143,0
+OSG.US,D,20200214,000000,21.98,22.02,21.67,21.8,233311,0
+OSG.US,D,20200218,000000,21.76,21.89,21.69,21.73,102988,0
+OSG.US,D,20200219,000000,21.75,21.75,21.475,21.55,116666,0
+OSG.US,D,20200220,000000,21.51,21.72,21.38,21.61,165773,0
+OSG.US,D,20200221,000000,21.67,21.7212,21.46,21.64,162482,0
+OSG.US,D,20200224,000000,21.12,21.53,21.11,21.27,131209,0
+OSG.US,D,20200225,000000,21.27,21.41,20.72,20.84,433536,0
+OSG.US,D,20200226,000000,20.9,21.08,20.51,20.54,199904,0
+OSG.US,D,20200227,000000,21.19,21.19,19.86,19.94,370316,0
+OSG.US,D,20200228,000000,19.43,20.23,18.96,19.22,399837,0
+OSG.US,D,20200302,000000,19.26,20.04,19.04,19.85,351532,0
+OSG.US,D,20200303,000000,19.41,19.61,18.425,18.92,579916,0
+OSG.US,D,20200304,000000,19.2,19.6,18.98,19.5,269553,0
+OSG.US,D,20200305,000000,19.01,19.29,18.37,18.77,279538,0
+OSG.US,D,20200306,000000,18.27,18.78,18.01,18.77,319544,0
+OSG.US,D,20200309,000000,17.55,17.735,16.7027,16.87,410108,0
+OSG.US,D,20200310,000000,17.88,17.88,16.81,17.25,328055,0
+OSG.US,D,20200311,000000,16.82,17.04,16.25,16.48,327166,0
+OSG.US,D,20200312,000000,15.57,15.83,14.18,14.68,604624,0
+OSG.US,D,20200313,000000,15.38,15.75,14.45,15.75,336207,0
+OSG.US,D,20200316,000000,14.24,14.91,13.45,13.49,333414,0
+OSG.US,D,20200317,000000,13.83,14.6,13.2022,14.43,531740,0
+OSG.US,D,20200318,000000,13.63,14.06,8.74,9.36,902558,0
+OSG.US,D,20200319,000000,9.35,13.3,9.26,12.62,543274,0
+OSG.US,D,20200320,000000,12.75,12.84,11.24,11.49,558203,0
+OSG.US,D,20200323,000000,11.38,11.5199,9.96,10.73,537218,0
+OSG.US,D,20200324,000000,11.26,11.68,9.93,10.51,581591,0
+OSG.US,D,20200325,000000,10.41,12.37,9.85,11.39,1037282,0
+OSG.US,D,20200326,000000,11.59,13.1,11.59,12.99,512782,0
+OSG.US,D,20200327,000000,12.53,12.86,12.098,12.4,508079,0
+OSG.US,D,20200330,000000,12.58,12.95,12.13,12.63,462852,0
+OSG.US,D,20200331,000000,12.49,12.76,12.07,12.34,603457,0
+OSG.US,D,20200401,000000,11.72,11.74,11.18,11.37,474133,0
+OSG.US,D,20200402,000000,11.18,11.71,10.85,11.36,607348,0
+OSG.US,D,20200403,000000,11.2,11.33,10.58,11.19,1561921,0
+OSG.US,D,20200406,000000,11.69,12.63,11.33,12.59,668299,0
+OSG.US,D,20200407,000000,13,14.39,12.89,13.45,765574,0
+OSG.US,D,20200408,000000,13.46,15.52,13.22,14.75,818207,0
+OSG.US,D,20200409,000000,15.25,16.28,15.18,15.83,569922,0
+OSG.US,D,20200413,000000,15.43,15.55,14.61,14.93,339022,0
+OSG.US,D,20200414,000000,15.3,15.59,14.86,15.36,307716,0
+OSG.US,D,20200415,000000,14.7,14.77,13.85,14.23,377496,0
+OSG.US,D,20200416,000000,14.24,14.68,13.79,14.56,422254,0
+OSG.US,D,20200417,000000,14.92,15.78,14.92,15.53,283835,0
+OSG.US,D,20200420,000000,14.99,15.37,14.855,15.13,263522,0
+OSG.US,D,20200421,000000,14.6,15.25,14.58,14.6,253109,0
+OSG.US,D,20200422,000000,14.94,15.09,14.54,14.78,384304,0
+OSG.US,D,20200423,000000,14.75,15.45,14.545,15.3,336812,0
+OSG.US,D,20200424,000000,15.3,16,14.8,15.89,226797,0
+OSG.US,D,20200427,000000,16.01,17.05,16.01,16.86,457969,0
+OSG.US,D,20200428,000000,17.35,17.55,16.75,17.02,404311,0
+OSG.US,D,20200429,000000,17.4,17.64,16.98,17.33,458119,0
+OSG.US,D,20200430,000000,16.97,17.38,16.63,17.2,436240,0
+OSG.US,D,20200501,000000,16.59,16.92,16.46,16.84,268953,0
+OSG.US,D,20200504,000000,16.73,17.08,16.33,16.99,347320,0
+OSG.US,D,20200505,000000,17.25,17.44,16.61,16.69,419998,0
+OSG.US,D,20200506,000000,16.94,17.07,16.2,16.42,890356,0
+OSG.US,D,20200507,000000,16.67,17,16.48,16.68,312362,0
+OSG.US,D,20200508,000000,17,17,16.4636,16.76,313608,0
+OSG.US,D,20200511,000000,16.51,16.51,15.2,15.5,543964,0
+OSG.US,D,20200512,000000,14.72,15.16,13.42,14.01,1600537,0
+OSG.US,D,20200513,000000,13.86,13.86,11.6,12.1,1358653,0
+OSG.US,D,20200514,000000,11.82,13.26,11.7,12.83,1279810,0
+OSG.US,D,20200515,000000,12.9,13.04,12.22,12.56,1494911,0
+OSG.US,D,20200518,000000,13.22,13.71,13.22,13.69,541539,0
+OSG.US,D,20200519,000000,13.52,13.73,13.16,13.2,344619,0
+OSG.US,D,20200520,000000,13.47,13.86,13.43,13.7,353165,0
+OSG.US,D,20200521,000000,13.53,13.895,13.53,13.76,221026,0
+OSG.US,D,20200522,000000,13.75,13.77,13.44,13.76,180868,0
+OSG.US,D,20200526,000000,14.19,14.76,14.09,14.33,603117,0
+OSG.US,D,20200527,000000,14.75,15.115,14.36,14.9,549429,0
+OSG.US,D,20200528,000000,15.21,15.21,14.23,14.28,374043,0
+OSG.US,D,20200529,000000,14.15,14.15,13.33,13.42,767723,0
+OSG.US,D,20200601,000000,13.4,14,13.3,13.65,417384,0
+OSG.US,D,20200602,000000,13.74,14.36,13.585,13.99,1182140,0
+OSG.US,D,20200603,000000,14.38,14.77,14.2654,14.4,366174,0
+OSG.US,D,20200604,000000,14.3,14.73,14.145,14.38,520533,0
+OSG.US,D,20200605,000000,15.15,15.5091,14.85,14.91,526948,0
+OSG.US,D,20200608,000000,15.21,15.67,15.21,15.52,595102,0
+OSG.US,D,20200609,000000,15.39,15.5,14.95,15.2,278458,0
+OSG.US,D,20200610,000000,15.02,15.02,14.13,14.2,511678,0
+OSG.US,D,20200611,000000,13.5,15.28,12.96,14.39,1704487,0
+OSG.US,D,20200612,000000,15.13,15.285,14.37,14.98,813823,0
+OSG.US,D,20200615,000000,14.34,15.45,14.28,15.28,805430,0
+OSG.US,D,20200616,000000,15.85,16.09,15.11,15.39,871905,0
+OSG.US,D,20200617,000000,15.35,15.655,14.62,14.63,280069,0
+OSG.US,D,20200618,000000,14.45,14.835,14.35,14.46,232234,0
+OSG.US,D,20200619,000000,14.64,14.7,13.89,13.9,963227,0
+OSG.US,D,20200622,000000,13.69,14.54,13.43,14.39,492765,0
+OSG.US,D,20200623,000000,14.63,15.07,14.39,14.82,554035,0
+OSG.US,D,20200624,000000,14.55,14.7,13.7,14.26,953679,0
+OSG.US,D,20200625,000000,14.11,14.61,13.87,14.52,631920,0
+OSG.US,D,20200626,000000,14.41,14.41,13.315,13.51,1101556,0
+OSG.US,D,20200629,000000,13.68,14.23,13.63,14.02,339943,0
+OSG.US,D,20200630,000000,13.93,14.525,13.93,14.32,507965,0
+OSG.US,D,20200701,000000,14.27,14.53,13.86,13.94,333122,0
+OSG.US,D,20200702,000000,14.31,14.38,13.75,13.83,291610,0
+OSG.US,D,20200706,000000,14.14,14.35,13.81,14.03,354670,0
+OSG.US,D,20200707,000000,13.87,14.01,13.05,13.08,674151,0
+OSG.US,D,20200708,000000,13.02,13.38,12.68,13.29,766982,0
+OSG.US,D,20200709,000000,13.24,13.24,12.27,12.62,823520,0
+OSG.US,D,20200710,000000,12.66,13.41,12.52,13.39,282388,0
+OSG.US,D,20200713,000000,13.59,13.76,13.15,13.28,319896,0
+OSG.US,D,20200714,000000,13.32,13.71,13.18,13.5,634835,0
+OSG.US,D,20200715,000000,13.84,14.25,13.84,14.1,376247,0
+OSG.US,D,20200716,000000,13.97,14.36,13.85,14.22,233848,0
+OSG.US,D,20200717,000000,14.13,14.24,13.585,13.62,239591,0
+OSG.US,D,20200720,000000,13.62,13.81,13.03,13.22,450597,0
+OSG.US,D,20200721,000000,13.27,13.7,13.27,13.37,430989,0
+OSG.US,D,20200722,000000,13.16,13.78,13.16,13.47,262658,0
+OSG.US,D,20200723,000000,13.4,13.64,13.32,13.45,181031,0
+OSG.US,D,20200724,000000,13.36,13.68,13.3,13.46,151939,0
+OSG.US,D,20200727,000000,13.43,13.515,12.84,12.91,373867,0
+OSG.US,D,20200728,000000,12.73,13.12,12.73,12.93,462605,0
+OSG.US,D,20200729,000000,12.93,13.25,12.67,13.2,387355,0
+OSG.US,D,20200730,000000,12.94,13.04,12.7207,12.84,181725,0
+OSG.US,D,20200731,000000,12.69,12.92,12.475,12.8,367271,0
+OSG.US,D,20200803,000000,12.89,13.14,12.7101,13.04,262059,0
+OSG.US,D,20200804,000000,12.95,13.22,12.94,12.99,196894,0
+OSG.US,D,20200805,000000,13.13,13.39,13,13.33,1243346,0
+OSG.US,D,20200806,000000,13.21,13.35,12.98,13.04,311191,0
+OSG.US,D,20200807,000000,13.24,13.67,12.2,13.66,540229,0
+OSG.US,D,20200810,000000,13.58,14.34,13.5631,14.17,664927,0
+OSG.US,D,20200811,000000,14.49,14.75,13.9,13.95,374995,0
+OSG.US,D,20200812,000000,14.19,14.19,13.47,13.6,265759,0
+OSG.US,D,20200813,000000,13.55,13.62,12.98,13.06,282284,0
+OSG.US,D,20200814,000000,12.98,13.59,12.82,13.27,631686,0
+OSG.US,D,20200817,000000,13.2,13.2,12.89,13.11,167108,0
+OSG.US,D,20200818,000000,13.11,13.21,12.92,12.94,131501,0
+OSG.US,D,20200819,000000,13,13.32,12.96,13.03,243392,0
+OSG.US,D,20200820,000000,12.85,12.9735,12.75,12.89,231572,0
+OSG.US,D,20200821,000000,12.79,12.92,12.55,12.58,305592,0
+OSG.US,D,20200824,000000,12.67,13.01,12.53,12.98,256747,0
+OSG.US,D,20200825,000000,13.14,13.14,12.59,12.77,114252,0
+OSG.US,D,20200826,000000,12.87,12.87,12.33,12.44,179768,0
+OSG.US,D,20200827,000000,12.49,12.84,12.49,12.68,166183,0
+OSG.US,D,20200828,000000,12.86,12.86,12.59,12.78,165392,0
+OSG.US,D,20200831,000000,12.75,12.8,12.58,12.63,280946,0
+OSG.US,D,20200901,000000,12.52,12.7,12.45,12.56,153472,0
+OSG.US,D,20200902,000000,12.42,12.75,12.42,12.65,166755,0
+OSG.US,D,20200903,000000,12.77,13.25,12.605,12.69,376003,0
+OSG.US,D,20200904,000000,12.88,13.005,12.555,12.87,174114,0
+OSG.US,D,20200908,000000,12.73,12.73,12.31,12.46,340480,0
+OSG.US,D,20200909,000000,12.53,12.715,12.13,12.14,322924,0
+OSG.US,D,20200910,000000,12.12,12.35,11.88,11.89,353242,0
+OSG.US,D,20200911,000000,11.85,11.93,11.57,11.76,393164,0
+OSG.US,D,20200914,000000,11.81,11.84,11.43,11.63,424915,0
+OSG.US,D,20200915,000000,11.69,11.79,11.23,11.31,485198,0
+OSG.US,D,20200916,000000,11.4,11.93,11.135,11.64,563741,0
+OSG.US,D,20200917,000000,11.6,11.66,11.42,11.62,320298,0
+OSG.US,D,20200918,000000,11.64,11.93,11.49,11.63,635672,0
+OSG.US,D,20200921,000000,11.37,11.44,11.15,11.43,377803,0
+OSG.US,D,20200922,000000,11.46,12.32,11.395,12.27,536111,0
+OSG.US,D,20200923,000000,12.33,12.8,12.03,12.11,391815,0
+OSG.US,D,20200924,000000,12.14,12.34,11.75,12.06,295313,0
+OSG.US,D,20200925,000000,11.98,12.415,11.85,12.4,201940,0
+OSG.US,D,20200928,000000,12.63,12.9,12.62,12.67,281234,0
+OSG.US,D,20200929,000000,12.55,12.57,12.21,12.41,290198,0
+OSG.US,D,20200930,000000,12.42,12.92,12.42,12.77,311339,0
+OSG.US,D,20201001,000000,12.89,13.03,12.67,12.88,345424,0
+OSG.US,D,20201002,000000,12.63,13.71,12.63,13.58,519996,0
+OSG.US,D,20201005,000000,13.79,14.3,13.65,13.97,647112,0
+OSG.US,D,20201006,000000,14.05,14.32,13.61,13.65,442486,0
+OSG.US,D,20201007,000000,13.79,14.12,13.5,13.65,450974,0
+OSG.US,D,20201008,000000,13.76,13.87,13.47,13.79,189626,0
+OSG.US,D,20201009,000000,13.82,13.95,13.39,13.47,149670,0
+OSG.US,D,20201012,000000,13.37,13.98,13.27,13.95,304197,0
+OSG.US,D,20201013,000000,13.84,13.855,13.28,13.53,521563,0
+OSG.US,D,20201014,000000,13.53,13.61,13.19,13.2,192382,0
+OSG.US,D,20201015,000000,13,13.35,12.87,13.19,176594,0
+OSG.US,D,20201016,000000,13.13,13.34,12.96,13.15,146769,0
+OSG.US,D,20201019,000000,13.24,13.38,13.05,13.12,229697,0
+OSG.US,D,20201020,000000,13.3,13.43,13.15,13.28,238586,0
+OSG.US,D,20201021,000000,13.26,13.62,13.17,13.49,269733,0
+OSG.US,D,20201022,000000,13.57,13.62,13.3,13.42,357356,0
+OSG.US,D,20201023,000000,13.47,13.64,13.26,13.57,130611,0
+OSG.US,D,20201026,000000,13.37,13.46,13.02,13.25,384284,0
+OSG.US,D,20201027,000000,13.2,13.2,12.54,12.55,281931,0
+OSG.US,D,20201028,000000,12.32,12.485,12.03,12.16,331558,0
+OSG.US,D,20201029,000000,12.05,12.8,11.915,12.6,309770,0
+OSG.US,D,20201030,000000,12.57,12.915,12.17,12.28,223261,0
+OSG.US,D,20201102,000000,12.39,12.72,12.39,12.65,268640,0
+OSG.US,D,20201103,000000,12.93,13.63,12.93,13.48,284706,0
+OSG.US,D,20201104,000000,13.09,13.24,12.58,12.78,458896,0
+OSG.US,D,20201105,000000,12.82,13.19,12.8,12.83,238420,0
+OSG.US,D,20201106,000000,12.92,13.148,12.54,12.75,216054,0
+OSG.US,D,20201109,000000,13.65,14.69,13.64,14.53,510409,0
+OSG.US,D,20201110,000000,14.28,14.6,13.87,14.31,863479,0
+OSG.US,D,20201111,000000,14.41,14.41,13.36,13.69,355735,0
+OSG.US,D,20201112,000000,13.58,13.75,13.31,13.51,321615,0
+OSG.US,D,20201113,000000,13.65,14.3,13.65,14.03,297250,0
+OSG.US,D,20201116,000000,14.3,14.81,14.19,14.8,419921,0
+OSG.US,D,20201117,000000,14.74,14.915,14.53,14.81,288639,0
+OSG.US,D,20201118,000000,14.92,15.39,14.82,14.84,581937,0
+OSG.US,D,20201119,000000,14.9,15,14.34,14.86,438523,0
+OSG.US,D,20201120,000000,14.69,14.936,14.57,14.79,270514,0
+OSG.US,D,20201123,000000,15.05,15.5,14.835,15.06,466635,0
+OSG.US,D,20201124,000000,15.36,15.58,15.21,15.32,461176,0
+OSG.US,D,20201125,000000,15.38,15.38,14.98,15.1,330402,0
+OSG.US,D,20201127,000000,15.07,15.35,14.78,15.22,301817,0
+OSG.US,D,20201130,000000,15.18,15.23,14.575,14.64,407720,0
+OSG.US,D,20201201,000000,15.37,16.97,15.3,16.06,1053500,0
+OSG.US,D,20201202,000000,15.97,16.07,15.5,15.97,291302,0
+OSG.US,D,20201203,000000,15.9,15.9,15.64,15.81,211121,0
+OSG.US,D,20201204,000000,16.02,16.3,15.7955,16.27,429285,0
+OSG.US,D,20201207,000000,16.17,16.36,15.98,16.21,225539,0
+OSG.US,D,20201208,000000,16.21,16.98,16.16,16.97,424540,0
+OSG.US,D,20201209,000000,17.1,17.48,17,17.44,260565,0
+OSG.US,D,20201210,000000,17.2,17.78,17.145,17.75,320767,0
+OSG.US,D,20201211,000000,17.54,17.91,17.475,17.9,306694,0
+OSG.US,D,20201214,000000,18.12,18.19,17.22,17.35,324877,0
+OSG.US,D,20201215,000000,17.62,17.87,17.33,17.73,194791,0
+OSG.US,D,20201216,000000,17.85,17.92,17.52,17.6,336094,0
+OSG.US,D,20201217,000000,17.6,17.7,17.14,17.55,240756,0
+OSG.US,D,20201218,000000,17.5,17.8,17.1,17.31,1096183,0
+OSG.US,D,20201221,000000,17.28,17.28,16.69,16.78,319613,0
+OSG.US,D,20201222,000000,16.69,16.77,16.25,16.45,193378,0
+OSG.US,D,20201223,000000,16.77,17.4,16.65,16.83,318494,0
+OSG.US,D,20201224,000000,16.74,16.75,16.43,16.7,193675,0
+OSG.US,D,20201228,000000,16.81,17,16.52,16.62,323329,0
+OSG.US,D,20201229,000000,16.72,16.72,15.46,15.49,834302,0
+OSG.US,D,20201230,000000,15.3,15.34,14.78,15.2,1106970,0
+OSG.US,D,20201231,000000,15.26,15.54,15.1,15.38,432468,0
+OSG.US,D,20210104,000000,15.47,15.475,14.55,14.82,480482,0
+OSG.US,D,20210105,000000,14.85,15.45,14.7501,15.33,215869,0
+OSG.US,D,20210106,000000,15.75,16.83,15.74,16.51,652354,0
+OSG.US,D,20210107,000000,16.61,16.61,16.02,16.42,249025,0
+OSG.US,D,20210108,000000,16.42,16.48,15.99,16.35,409597,0
+OSG.US,D,20210111,000000,16.1,16.51,16.07,16.32,477712,0
+OSG.US,D,20210112,000000,16.45,16.91,16.45,16.61,201924,0
+OSG.US,D,20210113,000000,16.57,16.65,16.11,16.17,141478,0
+OSG.US,D,20210114,000000,16.28,16.57,16.06,16.12,311404,0
+OSG.US,D,20210115,000000,15.91,16.14,15.67,15.89,264693,0
+OSG.US,D,20210119,000000,16.08,16.2401,15.6,15.62,185100,0
+OSG.US,D,20210120,000000,15.6,15.84,15.56,15.77,255515,0
+OSG.US,D,20210121,000000,15.87,15.87,15.54,15.58,292188,0
+OSG.US,D,20210122,000000,15.41,15.72,15.17,15.64,274925,0
+OSG.US,D,20210125,000000,15.42,15.65,15.13,15.62,226515,0
+OSG.US,D,20210126,000000,15.78,15.8,15.33,15.35,283506,0
+OSG.US,D,20210127,000000,15.01,15.29,14.39,14.85,643840,0
+OSG.US,D,20210128,000000,15.14,15.14,14.77,14.82,513697,0
+OSG.US,D,20210129,000000,14.7,14.93,14.33,14.42,484183,0
+OSG.US,D,20210201,000000,14.53,14.895,14.125,14.23,385431,0
+OSG.US,D,20210202,000000,14.48,14.71,14.335,14.5,314849,0
+OSG.US,D,20210203,000000,14.5,14.72,14.31,14.65,263740,0
+OSG.US,D,20210204,000000,14.73,15,14.64,14.98,329590,0
+OSG.US,D,20210205,000000,15.13,15.23,14.85,14.92,169503,0
+OSG.US,D,20210208,000000,14.98,15.12,14.84,15.02,144312,0
+OSG.US,D,20210209,000000,14.98,15.25,14.79,15.05,480636,0
+OSG.US,D,20210210,000000,15.15,15.2417,14.72,14.8,283329,0
+OSG.US,D,20210211,000000,14.75,14.99,14.6,14.92,399782,0
+OSG.US,D,20210212,000000,14.97,16.3,14.969,16.01,821742,0
+OSG.US,D,20210216,000000,16.19,16.28,15.79,15.88,311049,0
+OSG.US,D,20210217,000000,15.74,16.09,15.416,15.98,294595,0
+OSG.US,D,20210218,000000,15.98,16.29,15.7,15.83,265522,0
+OSG.US,D,20210219,000000,15.95,16.17,15.82,16.08,483017,0
+OSG.US,D,20210222,000000,16.1,16.35,15.9171,16.14,273583,0
+OSG.US,D,20210223,000000,16.17,17.06,15.95,17.03,745021,0
+OSG.US,D,20210224,000000,17.2,17.63,17.04,17.23,350177,0
+OSG.US,D,20210225,000000,17.41,17.46,16.94,17.05,339401,0
+OSG.US,D,20210226,000000,17.09,17.34,16.65,16.95,416030,0
+OSG.US,D,20210301,000000,17.32,17.59,17.06,17.39,375528,0
+OSG.US,D,20210302,000000,17.64,18.4,16.65,16.77,374334,0
+OSG.US,D,20210303,000000,16.76,17.25,16.7401,16.77,469891,0
+OSG.US,D,20210304,000000,16.77,17.13,16.55,16.93,335646,0
+OSG.US,D,20210305,000000,17.28,17.28,16.5,16.99,324097,0
+OSG.US,D,20210308,000000,17.12,18.14,17,18.12,456847,0
+OSG.US,D,20210309,000000,18.05,18.17,17.43,17.92,301954,0
+OSG.US,D,20210310,000000,17.87,18.6,17.87,18.2,685884,0
+OSG.US,D,20210311,000000,18.17,18.2,17.695,17.83,521657,0
+OSG.US,D,20210312,000000,18.03,18.25,17.5201,17.9,304746,0
+OSG.US,D,20210315,000000,17.8,18.51,17.59,18.42,350713,0
+OSG.US,D,20210316,000000,18.4,18.4,17.87,18.21,321315,0
+OSG.US,D,20210317,000000,18.35,18.63,18.16,18.31,297610,0
+OSG.US,D,20210318,000000,18.48,18.5813,18.0101,18.08,405830,0
+OSG.US,D,20210319,000000,18.05,18.2,17.53,17.96,631894,0
+OSG.US,D,20210322,000000,17.82,17.82,17.09,17.31,305892,0
+OSG.US,D,20210323,000000,17.15,17.57,16.94,17.09,288967,0
+OSG.US,D,20210324,000000,17.23,17.55,16.73,16.79,178251,0
+OSG.US,D,20210325,000000,16.71,17.11,16.49,17.03,338319,0
+OSG.US,D,20210326,000000,17.32,17.32,16.65,16.89,224703,0
+OSG.US,D,20210329,000000,16.7,16.99,16.46,16.5,200122,0
+OSG.US,D,20210330,000000,16.53,17.05,16.44,16.93,211975,0
+OSG.US,D,20210331,000000,16.79,16.98,16.68,16.74,283009,0
+OSG.US,D,20210401,000000,16.69,17.03,16.62,16.94,122065,0
+OSG.US,D,20210405,000000,17.06,17.42,16.97,17.39,174295,0
+OSG.US,D,20210406,000000,17.32,17.59,17.3096,17.52,221209,0
+OSG.US,D,20210407,000000,17.58,17.58,17.06,17.15,127134,0
+OSG.US,D,20210408,000000,17.03,17.42,16.85,17.31,137009,0
+OSG.US,D,20210409,000000,17.37,17.511,17.15,17.23,127580,0
+OSG.US,D,20210412,000000,17.21,17.42,17.1,17.3,206065,0
+OSG.US,D,20210413,000000,17.26,17.26,16.79,16.91,750577,0
+OSG.US,D,20210414,000000,16.77,17.47,16.77,17.23,236270,0
+OSG.US,D,20210415,000000,17.27,17.5,17.09,17.37,291483,0
+OSG.US,D,20210416,000000,17.6,17.79,17.22,17.43,141516,0
+OSG.US,D,20210419,000000,17.43,17.43,16.94,17.2,221018,0
+OSG.US,D,20210420,000000,17.12,17.24,16.53,16.75,185968,0
+OSG.US,D,20210421,000000,16.65,17.02,16.65,16.95,170767,0
+OSG.US,D,20210422,000000,16.96,17.09,16.75,16.82,144147,0
+OSG.US,D,20210423,000000,16.76,17.3,16.74,17.13,201079,0
+OSG.US,D,20210426,000000,17.33,17.65,17.16,17.2,209732,0
+OSG.US,D,20210427,000000,17.25,17.35,16.83,16.94,214967,0
+OSG.US,D,20210428,000000,16.84,17.11,16.8,17.07,190775,0
+OSG.US,D,20210429,000000,17.26,17.475,17.08,17.19,277629,0
+OSG.US,D,20210430,000000,16.99,17.3,16.7,17.15,447793,0
+OSG.US,D,20210503,000000,17.27,17.32,16.915,17.07,286304,0
+OSG.US,D,20210504,000000,17.01,17.66,17.01,17.63,368754,0
+OSG.US,D,20210505,000000,17.57,17.57,17.36,17.44,108777,0
+OSG.US,D,20210506,000000,17.37,17.73,17.05,17.68,1056670,0
+OSG.US,D,20210507,000000,17.52,17.82,17.01,17.3,317552,0
+OSG.US,D,20210510,000000,17.51,17.7,15.72,15.77,742248,0
+OSG.US,D,20210511,000000,15.59,15.6651,14.92,15.33,485823,0
+OSG.US,D,20210512,000000,15.28,15.3038,14.38,14.45,594083,0
+OSG.US,D,20210513,000000,14.47,14.92,14.4,14.52,350956,0
+OSG.US,D,20210514,000000,14.76,14.83,14.37,14.45,661886,0
+OSG.US,D,20210517,000000,14.4,14.64,14.06,14.36,371512,0
+OSG.US,D,20210518,000000,14.34,14.41,14.12,14.18,268569,0
+OSG.US,D,20210519,000000,14.03,14.31,13.94,14.26,440109,0
+OSG.US,D,20210520,000000,14.3,14.57,14.14,14.5,210403,0
+OSG.US,D,20210521,000000,14.52,14.635,14.35,14.45,175696,0
+OSG.US,D,20210524,000000,14.51,14.71,14.37,14.65,194687,0
+OSG.US,D,20210525,000000,14.7,14.87,14.39,14.42,394587,0
+OSG.US,D,20210526,000000,14.44,14.61,14.1477,14.48,199687,0
+OSG.US,D,20210527,000000,14.62,15.035,14.62,14.97,368696,0
+OSG.US,D,20210528,000000,14.99,15.22,14.79,15.09,272098,0
+OSG.US,D,20210601,000000,15.13,15.55,15.07,15.44,283547,0
+OSG.US,D,20210602,000000,15.55,15.58,15.39,15.53,274483,0
+OSG.US,D,20210603,000000,15.57,15.69,15.13,15.27,356833,0
+OSG.US,D,20210604,000000,15.18,15.4,15.16,15.3,199706,0
+OSG.US,D,20210607,000000,15.37,15.46,15.25,15.41,181736,0
+OSG.US,D,20210608,000000,15.38,15.78,15.29,15.69,254017,0
+OSG.US,D,20210609,000000,15.75,15.88,15.57,15.7,277252,0
+OSG.US,D,20210610,000000,15.89,15.94,15.49,15.49,329258,0
+OSG.US,D,20210611,000000,15.56,15.88,15.56,15.68,222978,0
+OSG.US,D,20210614,000000,15.64,15.77,15.39,15.43,197064,0
+OSG.US,D,20210615,000000,15.36,15.62,15.22,15.57,162068,0
+OSG.US,D,20210616,000000,15.55,16.14,15.42,16.09,693050,0
+OSG.US,D,20210617,000000,16.21,16.48,15.82,15.9,356213,0
+OSG.US,D,20210618,000000,15.76,16.03,15.65,15.78,438779,0
+OSG.US,D,20210621,000000,15.86,16.01,15.65,15.75,353581,0
+OSG.US,D,20210622,000000,15.7,16.04,15.605,15.96,341913,0
+OSG.US,D,20210623,000000,15.93,16.24,15.91,15.92,379047,0
+OSG.US,D,20210624,000000,15.93,16.06,15.75,16.03,152115,0
+OSG.US,D,20210625,000000,16.13,16.44,16.11,16.26,505021,0
+OSG.US,D,20210628,000000,16.2,16.23,15.61,15.85,289182,0
+OSG.US,D,20210629,000000,15.89,16.015,15.63,15.67,145870,0
+OSG.US,D,20210630,000000,15.62,15.76,15.57,15.66,464531,0
+OSG.US,D,20210701,000000,15.78,15.94,15.69,15.77,169815,0
+OSG.US,D,20210702,000000,15.76,15.93,15.48,15.51,128197,0
+OSG.US,D,20210706,000000,15.46,15.56,14.91,15.25,249748,0
+OSG.US,D,20210707,000000,15.15,15.43,15.12,15.23,157369,0
+OSG.US,D,20210708,000000,14.99,15.38,14.9,15.08,247203,0
+OSG.US,D,20210709,000000,15.22,15.46,15.2,15.28,162629,0
+OSG.US,D,20210712,000000,15.24,15.62,15.12,15.6,332962,0
+OSG.US,D,20210713,000000,15.5,15.71,14.88,14.97,430025,0
+OSG.US,D,20210714,000000,15,15.45,14.67,15.08,2687854,0
+OSG.US,D,20210715,000000,14.91,15.25,14.901,15.1,269203,0
+OSG.US,D,20210716,000000,15.23,15.23,14.57,14.68,930572,0
+OSG.US,D,20210719,000000,14.49,14.6,13.995,14.29,484374,0
+OSG.US,D,20210720,000000,14.29,14.47,14.12,14.14,654804,0
+OSG.US,D,20210721,000000,14.3,14.52,14.16,14.3,558842,0
+OSG.US,D,20210722,000000,14.38,14.38,13.8,13.95,275654,0
+OSG.US,D,20210723,000000,13.92,14.08,13.73,13.97,390812,0
+OSG.US,D,20210726,000000,14.09,14.66,14.07,14.61,562040,0
+OSG.US,D,20210727,000000,14.53,14.72,14.32,14.41,281360,0
+OSG.US,D,20210728,000000,14.45,14.61,13.96,14.38,399189,0
+OSG.US,D,20210729,000000,14.48,14.94,14.39,14.59,269017,0
+OSG.US,D,20210730,000000,14.47,14.7,14.46,14.52,219390,0
+OSG.US,D,20210802,000000,14.59,14.86,14.59,14.7,394348,0
+OSG.US,D,20210803,000000,14.8,14.8,14.5,14.62,220436,0
+OSG.US,D,20210804,000000,14.4,14.69,14.4,14.5,310168,0
+OSG.US,D,20210805,000000,14.47,14.915,14.45,14.63,252700,0
+OSG.US,D,20210806,000000,14.01,14.65,13.42,13.97,527074,0
+OSG.US,D,20210809,000000,13.81,14.69,13.77,14.32,449439,0
+OSG.US,D,20210810,000000,14.25,14.69,14.21,14.35,199947,0
+OSG.US,D,20210811,000000,14.31,14.49,14.19,14.39,152539,0
+OSG.US,D,20210812,000000,14.41,14.54,14.2,14.29,406626,0
+OSG.US,D,20210813,000000,14.25,14.45,14.15,14.31,173177,0
+OSG.US,D,20210816,000000,14.2,14.4,14.055,14.39,204800,0
+OSG.US,D,20210817,000000,14.27,14.37,13.82,13.9,280952,0
+OSG.US,D,20210818,000000,13.84,14.01,13.7,13.86,215943,0
+OSG.US,D,20210819,000000,13.81,13.93,13.615,13.66,215130,0
+OSG.US,D,20210820,000000,13.6,13.95,13.53,13.69,221666,0
+OSG.US,D,20210823,000000,13.75,13.99,13.68,13.91,141709,0
+OSG.US,D,20210824,000000,13.9,14.08,13.77,13.97,197863,0
+OSG.US,D,20210825,000000,13.96,14.23,13.9,14.03,214373,0
+OSG.US,D,20210826,000000,14.05,14.13,13.85,14.03,315461,0
+OSG.US,D,20210827,000000,14.1,14.4,14.01,14.35,235850,0
+OSG.US,D,20210830,000000,14.38,14.38,13.99,14.2,222485,0
+OSG.US,D,20210831,000000,14.15,14.24,13.94,14.09,281070,0
+OSG.US,D,20210901,000000,14.2,14.511,13.97,14.22,216837,0
+OSG.US,D,20210902,000000,14.25,14.26,14.01,14.06,123119,0
+OSG.US,D,20210903,000000,14,14.04,13.75,13.97,172947,0
+OSG.US,D,20210907,000000,13.94,14.09,13.75,13.77,161080,0
+OSG.US,D,20210908,000000,13.75,13.87,13.67,13.83,146192,0
+OSG.US,D,20210909,000000,13.81,13.88,13.68,13.69,152836,0
+OSG.US,D,20210910,000000,13.77,13.785,13.48,13.5,200229,0
+OSG.US,D,20210913,000000,13.66,13.85,13.47,13.78,190917,0
+OSG.US,D,20210914,000000,13.81,13.81,13.545,13.61,172048,0
+OSG.US,D,20210915,000000,13.66,13.715,13.5909,13.62,227167,0
+OSG.US,D,20210916,000000,13.62,13.62,13.4,13.51,195902,0
+OSG.US,D,20210917,000000,13.49,13.66,13.25,13.49,557927,0
+OSG.US,D,20210920,000000,13.24,13.5,13.09,13.47,284462,0
+OSG.US,D,20210921,000000,13.52,13.63,13.43,13.45,172296,0
+OSG.US,D,20210922,000000,13.55,13.77,13.47,13.55,188517,0
+OSG.US,D,20210923,000000,13.61,14.05,13.57,13.88,347754,0
+OSG.US,D,20210924,000000,13.9,14.39,13.84,14.18,382980,0
+OSG.US,D,20210927,000000,14.29,14.67,14.29,14.5,373388,0
+OSG.US,D,20210928,000000,14.49,14.67,14.27,14.29,209858,0
+OSG.US,D,20210929,000000,14.27,14.53,14.25,14.33,257205,0
+OSG.US,D,20210930,000000,14.45,14.54,14.2,14.32,354814,0
+OSG.US,D,20211001,000000,14.32,14.82,14.32,14.66,447604,0
+OSG.US,D,20211004,000000,14.73,14.89,14.5,14.55,186652,0
+OSG.US,D,20211005,000000,14.56,14.83,14.5,14.7,296177,0
+OSG.US,D,20211006,000000,14.56,14.71,14.4,14.61,365938,0
+OSG.US,D,20211007,000000,14.6,14.88,14.6,14.81,280856,0
+OSG.US,D,20211008,000000,14.78,14.88,14.59,14.6,162248,0
+OSG.US,D,20211011,000000,14.53,14.67,14.43,14.46,167054,0
+OSG.US,D,20211012,000000,14.42,14.55,14.4,14.47,130660,0
+OSG.US,D,20211013,000000,14.45,14.59,14.36,14.46,184288,0
+OSG.US,D,20211014,000000,14.54,14.82,14.5,14.7,505509,0
+OSG.US,D,20211015,000000,14.96,15.07,14.75,14.87,387581,0
+OSG.US,D,20211018,000000,14.81,15.5,14.78,15.4,267517,0
+OSG.US,D,20211019,000000,15.52,15.82,15.44,15.65,296006,0
+OSG.US,D,20211020,000000,15.68,16.24,15.61,16.22,434141,0
+OSG.US,D,20211021,000000,16.28,16.97,16.12,16.95,624013,0
+OSG.US,D,20211022,000000,16.91,17.1,16.84,16.96,184974,0
+OSG.US,D,20211025,000000,17.02,17.02,16.69,16.9,314916,0
+OSG.US,D,20211026,000000,17.03,17.03,16.6203,16.77,314645,0
+OSG.US,D,20211027,000000,16.69,17.48,16.69,16.98,298567,0
+OSG.US,D,20211028,000000,17.02,17.17,16.75,16.99,305676,0
+OSG.US,D,20211029,000000,17.05,17.085,16.67,16.91,327963,0
+OSG.US,D,20211101,000000,16.92,17.16,16.79,17.1,460338,0
+OSG.US,D,20211102,000000,17.23,17.23,16.44,16.49,267147,0
+OSG.US,D,20211103,000000,16.42,16.96,16.37,16.77,718700,0
+OSG.US,D,20211104,000000,16.9,17.17,16.6,16.85,325387,0
+OSG.US,D,20211105,000000,17.07,17.27,16.94,17.03,204702,0
+OSG.US,D,20211108,000000,17.03,17.75,16.95,17.51,533539,0
+OSG.US,D,20211109,000000,17.83,17.86,16.22,16.35,735686,0
+OSG.US,D,20211110,000000,16.21,16.42,15.78,16,861767,0
+OSG.US,D,20211111,000000,15.96,16.7,15.9,16.5,265579,0
+OSG.US,D,20211112,000000,16.97,16.99,16.58,16.6,328685,0
+OSG.US,D,20211115,000000,16.75,17,16.57,16.77,864204,0
+OSG.US,D,20211116,000000,16.87,17.54,16.8,17.46,1124692,0
+OSG.US,D,20211117,000000,17.44,17.44,16.58,16.69,495565,0
+OSG.US,D,20211118,000000,16.65,16.65,16.18,16.45,896697,0
+OSG.US,D,20211119,000000,16.23,16.65,16.08,16.39,1085074,0
+OSG.US,D,20211122,000000,16.59,16.9,16.4,16.64,649143,0
+OSG.US,D,20211123,000000,16.61,16.8,16.04,16.16,549115,0
+OSG.US,D,20211124,000000,16.01,16.16,15.76,15.85,544535,0
+OSG.US,D,20211126,000000,15.45,15.46,14.54,15.05,273169,0
+OSG.US,D,20211129,000000,15.33,15.33,14.8,14.86,674618,0
+OSG.US,D,20211130,000000,14.99,15.27,14.82,14.94,782097,0
+OSG.US,D,20211201,000000,15.25,15.51,14.51,14.6,860289,0
+OSG.US,D,20211202,000000,14.66,15.18,14.62,15.05,518207,0
+OSG.US,D,20211203,000000,15.09,15.09,14.54,14.81,796171,0
+OSG.US,D,20211206,000000,15.04,15.31,14.93,15.05,901434,0
+OSG.US,D,20211207,000000,15.26,15.62,15,15.46,793643,0
+OSG.US,D,20211208,000000,15.51,15.94,15.365,15.69,521926,0
+OSG.US,D,20211209,000000,15.45,15.82,15.2,15.34,623011,0
+OSG.US,D,20211210,000000,15.47,15.57,14.9989,15.32,567039,0
+OSG.US,D,20211213,000000,15.325,15.325,14.64,14.69,559129,0
+OSG.US,D,20211214,000000,14.595,14.88,14.45,14.55,450345,0
+OSG.US,D,20211215,000000,14.56,14.92,14.23,14.79,694034,0
+OSG.US,D,20211216,000000,14.85,14.96,14.53,14.75,377728,0
+OSG.US,D,20211217,000000,14.62,14.84,14.43,14.8,1120822,0
+OSG.US,D,20211220,000000,14.53,14.61,14.07,14.52,728067,0
+OSG.US,D,20211221,000000,14.74,15.2,14.73,15.06,318319,0
+OSG.US,D,20211222,000000,14.87,15.31,14.81,15.18,522452,0
+OSG.US,D,20211223,000000,15.36,15.59,15.2,15.47,279945,0
+OSG.US,D,20211227,000000,15.58,15.68,15.22,15.65,277969,0
+OSG.US,D,20211228,000000,15.63,15.92,15.55,15.75,281008,0
+OSG.US,D,20211229,000000,15.75,16.07,15.59,16,275548,0
+OSG.US,D,20211230,000000,16.06,16.26,16.02,16.07,223482,0
+OSG.US,D,20211231,000000,16.15,16.24,15.86,16.05,450372,0
+OSG.US,D,20220103,000000,16.21,16.45,15.94,16,347759,0
+OSG.US,D,20220104,000000,16.18,16.32,16.06,16.07,391684,0
+OSG.US,D,20220105,000000,16.02,16.25,15.75,15.81,404358,0
+OSG.US,D,20220106,000000,15.88,16.06,15.73,15.79,432313,0
+OSG.US,D,20220107,000000,15.76,15.87,15.61,15.85,286478,0
+OSG.US,D,20220110,000000,15.78,15.85,15.46,15.62,343854,0
+OSG.US,D,20220111,000000,15.58,15.77,15.445,15.59,724536,0
+OSG.US,D,20220112,000000,15.7,16.47,15.37,16.17,3084746,0
+OSG.US,D,20220113,000000,16.27,16.64,16.245,16.33,561934,0
+OSG.US,D,20220114,000000,16.12,16.46,16.12,16.45,242880,0
+OSG.US,D,20220118,000000,16.31,16.45,15.89,16.01,927611,0
+OSG.US,D,20220119,000000,16.03,16.09,15.46,15.5,250576,0
+OSG.US,D,20220120,000000,15.47,15.69,14.9,14.9,618337,0
+OSG.US,D,20220121,000000,14.8,14.935,14.35,14.36,810036,0
+OSG.US,D,20220124,000000,14.14,14.37,13.5,14.31,1057619,0
+OSG.US,D,20220125,000000,14.09,14.49,13.74,14.36,844369,0
+OSG.US,D,20220126,000000,14.57,14.71,14,14.12,578841,0
+OSG.US,D,20220127,000000,14.15,14.45,13.25,13.4,859574,0
+OSG.US,D,20220128,000000,13.33,13.67,13.04,13.67,625014,0
+OSG.US,D,20220131,000000,13.53,14.18,13.53,14.17,452214,0
+OSG.US,D,20220201,000000,14.1,14.41,13.89,14.38,479876,0
+OSG.US,D,20220202,000000,14.4,14.59,14.07,14.26,475914,0
+OSG.US,D,20220203,000000,14.1,14.56,14.1,14.21,493553,0
+OSG.US,D,20220204,000000,14.19,14.77,14.1,14.74,475181,0
+OSG.US,D,20220207,000000,14.78,15.27,14.78,15.13,734275,0
+OSG.US,D,20220208,000000,15.25,15.84,15.18,15.8,867691,0
+OSG.US,D,20220209,000000,15.95,16.03,15.63,15.86,1043415,0
+OSG.US,D,20220210,000000,15.66,16.1,15.6,15.87,736761,0
+OSG.US,D,20220211,000000,15.9,16.215,15.555,15.75,510710,0
+OSG.US,D,20220214,000000,15.82,15.92,15.33,15.44,325044,0
+OSG.US,D,20220215,000000,15.61,15.96,15.61,15.88,441189,0
+OSG.US,D,20220216,000000,15.9,15.9793,15.625,15.66,380880,0
+OSG.US,D,20220217,000000,15.46,15.52,15.06,15.08,612209,0
+OSG.US,D,20220218,000000,15.01,15.04,14.72,14.79,465757,0
+OSG.US,D,20220222,000000,14.73,14.78,14.43,14.48,351235,0
+OSG.US,D,20220223,000000,14.66,14.66,14.15,14.16,293363,0
+OSG.US,D,20220224,000000,13.76,14.46,13.57,14.35,509275,0
+OSG.US,D,20220225,000000,14.54,14.64,13.03,13.24,1212568,0
+OSG.US,D,20220228,000000,13.17,13.3,12.5,12.83,1438097,0
+OSG.US,D,20220301,000000,12.9,12.9,12.07,12.18,1103688,0
+OSG.US,D,20220302,000000,12.42,12.78,12.3,12.6,870340,0
+OSG.US,D,20220303,000000,12.67,12.95,12.59,12.79,844797,0
+OSG.US,D,20220304,000000,12.51,12.8098,12.5,12.74,597831,0
+OSG.US,D,20220307,000000,12.8,12.8433,12.31,12.35,580047,0
+OSG.US,D,20220308,000000,12.58,13.06,12.4,12.85,693813,0
+OSG.US,D,20220309,000000,13.11,13.54,13.0542,13.38,833558,0
+OSG.US,D,20220310,000000,13.12,13.23,12.9,13.16,833226,0
+OSG.US,D,20220311,000000,13.24,13.31,12.37,12.44,1094194,0
+OSG.US,D,20220314,000000,12.52,12.65,11.96,12.11,744287,0
+OSG.US,D,20220315,000000,12.14,12.46,12.08,12.38,750172,0
+OSG.US,D,20220316,000000,12.59,13.15,12.57,13.12,1584707,0
+OSG.US,D,20220317,000000,12.95,13.32,11.68,11.82,3870942,0
+OSG.US,D,20220318,000000,11.68,11.69,8.71,9.16,5742502,0
+OSG.US,D,20220321,000000,9.12,9.24,8.53,8.97,2273128,0
+OSG.US,D,20220322,000000,9.01,9.04,8.71,8.93,1514194,0
+OSG.US,D,20220323,000000,8.8,9,8.65,8.75,1606786,0
+OSG.US,D,20220324,000000,8.73,8.7657,8.435,8.54,1158826,0
+OSG.US,D,20220325,000000,8.52,8.88,8.33,8.74,1099528,0
+OSG.US,D,20220328,000000,8.67,8.67,8.14,8.28,930213,0
+OSG.US,D,20220329,000000,8.35,8.85,8.31,8.63,2259189,0
+OSG.US,D,20220330,000000,9.32,10.26,9.25,9.54,3552453,0
+OSG.US,D,20220331,000000,9.43,10.47,9.311,10.4,2190622,0
+OSG.US,D,20220401,000000,10.37,10.54,10.05,10.17,1196193,0
+OSG.US,D,20220404,000000,10.08,10.325,10.045,10.11,913759,0
+OSG.US,D,20220405,000000,9.98,10.13,9.42,9.45,1004786,0
+OSG.US,D,20220406,000000,9.34,9.53,8.64,8.65,2348272,0
+OSG.US,D,20220407,000000,8.62,8.73,7.97,8.22,1518215,0
+OSG.US,D,20220408,000000,8.15,8.45,8.04,8.05,1358210,0
+OSG.US,D,20220411,000000,8.01,8.49,7.95,8.08,938984,0
+OSG.US,D,20220412,000000,8.12,8.44,8.08,8.21,1260601,0
+OSG.US,D,20220413,000000,8.24,8.7899,8.16,8.64,777366,0
+OSG.US,D,20220414,000000,8.61,9.035,8.5502,8.86,821117,0
+OSG.US,D,20220418,000000,8.77,8.8618,8.475,8.56,1217679,0
+OSG.US,D,20220419,000000,8.52,8.69,8.46,8.56,495397,0
+OSG.US,D,20220420,000000,8.62,8.67,8.43,8.45,405639,0
+OSG.US,D,20220421,000000,8.49,8.515,8,8.06,418210,0
+OSG.US,D,20220422,000000,8,8.0624,7.76,7.81,454936,0
+OSG.US,D,20220425,000000,7.69,7.77,7.4602,7.76,719688,0
+OSG.US,D,20220426,000000,7.64,7.64,7.415,7.51,512605,0
+OSG.US,D,20220427,000000,7.56,7.77,7.48,7.69,430792,0
+OSG.US,D,20220428,000000,7.77,7.95,7.55,7.9,308670,0
+OSG.US,D,20220429,000000,7.78,8,7.681,7.73,476070,0
+OSG.US,D,20220502,000000,7.86,8.18,7.74,8.1,871132,0
+OSG.US,D,20220503,000000,8.04,8.36,8.04,8.12,373782,0
+OSG.US,D,20220504,000000,8.19,8.34,7.92,8.33,445489,0
+OSG.US,D,20220505,000000,8.19,8.19,7.67,7.82,358565,0
+OSG.US,D,20220506,000000,7.73,7.9,7.64,7.8,341064,0
+OSG.US,D,20220509,000000,7.68,7.76,7.39,7.43,500110,0
+OSG.US,D,20220510,000000,7.58,7.73,7.24,7.3,492835,0
+OSG.US,D,20220511,000000,7.42,8.2,7.42,7.89,646787,0
+OSG.US,D,20220512,000000,7.82,8.34,7.82,8.15,756833,0
+OSG.US,D,20220513,000000,8.19,8.74,8.19,8.55,498823,0
+OSG.US,D,20220516,000000,8.79,9.16,8.645,8.7,438735,0
+OSG.US,D,20220517,000000,8.97,9.28,8.74,9.07,833518,0
+OSG.US,D,20220518,000000,9,9.59,8.82,9.53,1206757,0
+OSG.US,D,20220519,000000,9.36,10.1009,9.36,10.06,1305660,0
+OSG.US,D,20220520,000000,10.16,10.32,9.65,9.86,734643,0
+OSG.US,D,20220523,000000,10.12,10.12,9.48,9.8,717330,0
+OSG.US,D,20220524,000000,9.72,9.93,9.44,9.89,499688,0
+OSG.US,D,20220525,000000,9.8,10.59,9.73,10.51,990103,0
+OSG.US,D,20220526,000000,10.51,11.02,10.08,10.93,1144998,0
+OSG.US,D,20220527,000000,11.08,11.18,10.68,10.7,488588,0
+OSG.US,D,20220531,000000,10.57,10.72,10.335,10.71,645502,0
+OSG.US,D,20220601,000000,10.71,10.74,10.44,10.66,349553,0
+OSG.US,D,20220602,000000,10.74,11.06,10.6,11.02,329376,0
+OSG.US,D,20220603,000000,10.89,10.9291,10.6,10.92,313955,0
+OSG.US,D,20220606,000000,10.95,11.41,10.75,11.01,463642,0
+OSG.US,D,20220607,000000,10.96,11.22,10.96,11.19,244582,0
+OSG.US,D,20220608,000000,11.14,11.28,10.985,11.1,582132,0
+OSG.US,D,20220609,000000,11.07,11.42,11.07,11.27,585765,0
+OSG.US,D,20220610,000000,11.16,11.46,11.16,11.28,447690,0
+OSG.US,D,20220613,000000,10.97,10.99,10.33,10.57,785424,0
+OSG.US,D,20220614,000000,10.5,10.75,10.44,10.71,1005421,0
+OSG.US,D,20220615,000000,10.95,11.01,10.61,10.83,627505,0
+OSG.US,D,20220616,000000,10.58,10.58,10.04,10.25,928093,0
+OSG.US,D,20220617,000000,10.46,10.82,10.28,10.53,1073156,0
+OSG.US,D,20220621,000000,10.73,11.22,10.52,10.55,471265,0
+OSG.US,D,20220622,000000,10.51,10.9,10.51,10.68,372811,0
+OSG.US,D,20220623,000000,10.71,11.472,10.71,11.38,626969,0
+OSG.US,D,20220624,000000,11.53,11.81,11.34,11.81,821564,0
+OSG.US,D,20220627,000000,11.82,11.85,11.47,11.48,608020,0
+OSG.US,D,20220628,000000,11.61,11.76,11.22,11.27,385208,0
+OSG.US,D,20220629,000000,11.2,11.32,10.99,11.1,229685,0
+OSG.US,D,20220630,000000,10.84,11.38,10.84,11.35,640189,0
+OSG.US,D,20220701,000000,11.33,11.88,11.29,11.86,539957,0
+OSG.US,D,20220705,000000,11.58,11.74,11.31,11.71,648835,0
+OSG.US,D,20220706,000000,11.62,11.91,11.35,11.76,597243,0
+OSG.US,D,20220707,000000,11.95,11.99,11.625,11.85,319359,0
+OSG.US,D,20220708,000000,11.79,11.96,11.665,11.74,267104,0
+OSG.US,D,20220711,000000,11.55,11.615,11.165,11.58,590994,0
+OSG.US,D,20220712,000000,11.64,11.94,11.41,11.68,660604,0
+OSG.US,D,20220713,000000,11.5,11.72,11.305,11.52,285122,0
+OSG.US,D,20220714,000000,11.32,11.519,11.19,11.4,386568,0
+OSG.US,D,20220715,000000,11.61,11.86,11.31,11.81,280542,0
+OSG.US,D,20220718,000000,11.91,12.075,11.71,11.73,709660,0
+OSG.US,D,20220719,000000,11.85,12.35,11.85,12.34,357570,0
+OSG.US,D,20220720,000000,12.32,12.43,12,12.21,413691,0
+OSG.US,D,20220721,000000,12.01,12.075,11.62,11.74,519643,0
+OSG.US,D,20220722,000000,11.86,11.93,11.335,11.48,1826074,0
+OSG.US,D,20220725,000000,11.54,11.91,11.48,11.83,397319,0
+OSG.US,D,20220726,000000,11.84,12.25,11.77,11.83,372174,0
+OSG.US,D,20220727,000000,11.85,12.37,11.8,12.33,501740,0
+OSG.US,D,20220728,000000,12.31,12.64,12.2,12.23,379238,0
+OSG.US,D,20220729,000000,12.18,12.31,11.71,11.77,607496,0
+OSG.US,D,20220801,000000,11.59,11.6789,11.3,11.6,285637,0
+OSG.US,D,20220802,000000,11.52,11.9868,11.52,11.75,261145,0
+OSG.US,D,20220803,000000,11.78,11.98,11.64,11.76,392705,0
+OSG.US,D,20220804,000000,11.84,11.84,11.2994,11.38,438207,0
+OSG.US,D,20220805,000000,11.39,11.4335,11.15,11.38,271568,0
+OSG.US,D,20220808,000000,11.57,11.68,11.15,11.15,979882,0
+OSG.US,D,20220809,000000,12.26,14.45,12.01,13.14,1983295,0
+OSG.US,D,20220810,000000,13.35,14.37,13.12,14.37,990283,0
+OSG.US,D,20220811,000000,14.61,14.65,13.93,14.58,546807,0
+OSG.US,D,20220812,000000,14.77,15.3,14.67,15.2,650402,0
+OSG.US,D,20220815,000000,15.15,15.51,14.97,15.3,420235,0
+OSG.US,D,20220816,000000,15.3,15.42,14.93,15.07,336957,0
+OSG.US,D,20220817,000000,14.83,15.02,14.57,14.76,210514,0
+OSG.US,D,20220818,000000,14.81,15.14,14.75,14.91,330442,0
+OSG.US,D,20220819,000000,14.77,14.99,14.47,14.95,305492,0
+OSG.US,D,20220822,000000,14.7,14.99,14.64,14.72,151271,0
+OSG.US,D,20220823,000000,14.77,14.99,14.735,14.79,192063,0
+OSG.US,D,20220824,000000,14.64,14.895,14.61,14.76,372124,0
+OSG.US,D,20220825,000000,14.9,15.16,14.74,14.97,230703,0
+OSG.US,D,20220826,000000,14.88,15.18,14.76,15.05,304755,0
+OSG.US,D,20220829,000000,14.93,15.32,14.8822,15.13,148183,0
+OSG.US,D,20220830,000000,15.28,15.41,14.86,15.26,470564,0
+OSG.US,D,20220831,000000,15.4,15.59,14.91,15.09,464542,0
+OSG.US,D,20220901,000000,14.95,15,14.55,14.83,415076,0
+OSG.US,D,20220902,000000,14.95,15.45,14.66,15.43,319045,0
+OSG.US,D,20220906,000000,15.49,15.49,14.82,14.91,331189,0
+OSG.US,D,20220907,000000,14.79,15.24,14.6072,14.94,612321,0
+OSG.US,D,20220908,000000,14.73,15.025,14.4701,14.84,254241,0
+OSG.US,D,20220909,000000,14.93,15.12,14.84,14.86,171961,0
+OSG.US,D,20220912,000000,14.83,15.11,14.8,14.82,268934,0
+OSG.US,D,20220913,000000,14.49,14.66,14.18,14.22,281323,0
+OSG.US,D,20220914,000000,14.16,14.49,13.97,14.44,378578,0
+OSG.US,D,20220915,000000,14.31,14.51,14.09,14.31,275023,0
+OSG.US,D,20220916,000000,14.17,14.74,14.01,14.69,716027,0
+OSG.US,D,20220919,000000,14.5,14.865,14.5,14.74,220959,0
+OSG.US,D,20220920,000000,14.59,14.7452,14.43,14.59,209591,0
+OSG.US,D,20220921,000000,14.67,14.72,13.86,13.9,326444,0
+OSG.US,D,20220922,000000,13.8,13.89,13.37,13.7,351087,0
+OSG.US,D,20220923,000000,13.53,13.56,12.63,12.76,513399,0
+OSG.US,D,20220926,000000,12.65,12.94,12.21,12.63,530030,0
+OSG.US,D,20220927,000000,12.75,12.9,12.11,12.47,336602,0
+OSG.US,D,20220928,000000,12.64,12.86,12.44,12.76,292116,0
+OSG.US,D,20220929,000000,12.52,12.57,12.03,12.54,323004,0
+OSG.US,D,20220930,000000,12.68,12.96,12.51,12.75,540354,0
+OSG.US,D,20221003,000000,12.96,13.19,12.55,12.94,252958,0
+OSG.US,D,20221004,000000,13.16,13.54,13.16,13.36,321115,0
+OSG.US,D,20221005,000000,13.04,13.26,12.84,12.93,207131,0
+OSG.US,D,20221006,000000,12.81,12.98,12.613,12.8,239014,0
+OSG.US,D,20221007,000000,15.02,15.24,13.45,14.8,3466794,0
+OSG.US,D,20221010,000000,14.95,15.37,14.49,14.8,797549,0
+OSG.US,D,20221011,000000,14.62,14.705,13.95,14.24,778439,0
+OSG.US,D,20221012,000000,14.34,14.34,13.86,14,727424,0
+OSG.US,D,20221013,000000,13.76,14.23,13.6,13.92,631406,0
+OSG.US,D,20221014,000000,14.11,14.175,13.18,13.27,604743,0
+OSG.US,D,20221017,000000,13.29,13.545,12.92,13.05,456670,0
+OSG.US,D,20221018,000000,13.44,13.44,12.99,13.34,571777,0
+OSG.US,D,20221019,000000,13.21,13.51,12.895,13.22,461057,0
+OSG.US,D,20221020,000000,13.2,13.61,13.09,13.6,617287,0
+OSG.US,D,20221021,000000,13.65,13.65,13.19,13.3,468494,0
+OSG.US,D,20221024,000000,13.3,13.43,13.075,13.3,252236,0
+OSG.US,D,20221025,000000,13.2,13.74,13.2,13.6,468773,0
+OSG.US,D,20221026,000000,13.77,13.83,13.51,13.58,300930,0
+OSG.US,D,20221027,000000,13.56,13.735,13.17,13.17,283040,0
+OSG.US,D,20221028,000000,13.16,13.72,13.16,13.66,285781,0
+OSG.US,D,20221031,000000,13.66,14.11,13.43,14.05,387099,0
+OSG.US,D,20221101,000000,14.13,14.19,13.83,13.9,260053,0
+OSG.US,D,20221102,000000,13.72,13.94,13.49,13.56,339094,0
+OSG.US,D,20221103,000000,13.44,13.68,13.31,13.31,374269,0
+OSG.US,D,20221104,000000,13.53,13.85,13.46,13.83,370598,0
+OSG.US,D,20221107,000000,13.72,13.81,13.27,13.32,403385,0
+OSG.US,D,20221108,000000,13.38,13.87,13.33,13.63,406368,0
+OSG.US,D,20221109,000000,13.57,14.24,13.13,13.41,816337,0
+OSG.US,D,20221110,000000,13.86,14.73,13.74,14.7,973561,0
+OSG.US,D,20221111,000000,14.78,15.315,14.69,14.92,576725,0
+OSG.US,D,20221114,000000,14.95,15.49,14.865,14.92,636574,0
+OSG.US,D,20221115,000000,15.16,15.42,14.46,14.76,321503,0
+OSG.US,D,20221116,000000,14.67,14.92,14.58,14.66,181724,0
+OSG.US,D,20221117,000000,14.52,15.12,14.37,14.9,530568,0
+OSG.US,D,20221118,000000,15.18,15.18,14.9187,15.01,460347,0
+OSG.US,D,20221121,000000,15.01,15.185,14.85,15.01,438259,0
+OSG.US,D,20221122,000000,15.11,15.28,14.99,15.1,271829,0
+OSG.US,D,20221123,000000,14.99,15.15,14.885,14.92,280846,0
+OSG.US,D,20221125,000000,14.81,15.4,14.81,15.35,132131,0
+OSG.US,D,20221128,000000,15.29,15.49,15.1,15.26,545098,0
+OSG.US,D,20221129,000000,15.55,16.2,15.22,16.12,1032384,0
+OSG.US,D,20221130,000000,16.11,16.49,15.95,16.26,820548,0
+OSG.US,D,20221201,000000,16.25,16.46,15.8745,16.2,539183,0
+OSG.US,D,20221202,000000,15.96,16.535,15.935,16.36,320085,0
+OSG.US,D,20221205,000000,16.49,16.56,15.98,16.21,448724,0
+OSG.US,D,20221206,000000,16.16,16.33,16.05,16.27,367271,0
+OSG.US,D,20221207,000000,16.18,16.41,15.92,16.14,515046,0
+OSG.US,D,20221208,000000,16.27,16.47,16.1,16.21,423817,0
+OSG.US,D,20221209,000000,16.22,16.39,15.97,15.99,405958,0
+OSG.US,D,20221212,000000,16.11,16.54,15.99,16.33,658847,0
+OSG.US,D,20221213,000000,16.65,16.79,16.34,16.48,517029,0
+OSG.US,D,20221214,000000,16.5,16.6,16.18,16.29,324213,0
+OSG.US,D,20221215,000000,16.03,16.06,15.85,15.91,561064,0
+OSG.US,D,20221216,000000,15.66,15.9,15.35,15.82,799677,0
+OSG.US,D,20221219,000000,15.87,16.11,15.71,16.06,414908,0
+OSG.US,D,20221220,000000,16.07,16.58,16.02,16.28,426404,0
+OSG.US,D,20221221,000000,16.5,16.6977,16.24,16.4,414035,0
+OSG.US,D,20221222,000000,16.36,16.56,16.27,16.54,382775,0
+OSG.US,D,20221223,000000,16.52,16.66,16.4,16.65,188975,0
+OSG.US,D,20221227,000000,16.63,16.92,16.5325,16.75,232997,0
+OSG.US,D,20221228,000000,16.74,16.8199,16.53,16.7,321441,0
+OSG.US,D,20221229,000000,16.86,17.19,16.75,17.14,743937,0
+OSG.US,D,20221230,000000,17.03,17.59,16.86,17.44,1159042,0
+OSG.US,D,20230103,000000,17.53,17.545,16.52,16.76,576641,0
+OSG.US,D,20230104,000000,16.78,17.12,16.65,16.79,418563,0
+OSG.US,D,20230105,000000,16.75,16.8,16.58,16.7,302117,0
+OSG.US,D,20230106,000000,16.85,16.97,16.72,16.96,318956,0
+OSG.US,D,20230109,000000,17.07,17.31,16.78,16.79,365990,0
+OSG.US,D,20230110,000000,16.81,16.93,16.74,16.8,234241,0
+OSG.US,D,20230111,000000,16.77,16.79,16.49,16.77,430909,0
+OSG.US,D,20230112,000000,16.86,16.98,16.7,16.81,265714,0
+OSG.US,D,20230113,000000,16.88,17.15,16.72,17.12,283529,0
+OSG.US,D,20230117,000000,17.21,17.21,16.785,16.9,185532,0
+OSG.US,D,20230118,000000,16.96,17.17,16.74,16.77,203093,0
+OSG.US,D,20230119,000000,16.71,16.97,16.53,16.9,229203,0
+OSG.US,D,20230120,000000,17.04,17.29,16.93,17.29,437624,0
+OSG.US,D,20230123,000000,17.27,17.32,17.125,17.24,1237254,0
+OSG.US,D,20230124,000000,17.17,17.4,17.1,17.39,1141684,0
+OSG.US,D,20230125,000000,17.3,17.5,17.23,17.27,228702,0
+OSG.US,D,20230126,000000,17.3,17.525,17.275,17.5,541766,0
+OSG.US,D,20230127,000000,17.43,17.57,17.055,17.08,259331,0
+OSG.US,D,20230130,000000,16.98,17.05,16.24,16.27,315032,0
+OSG.US,D,20230131,000000,16.3,16.66,16.3,16.66,455906,0
+OSG.US,D,20230201,000000,16.57,16.74,16.31,16.61,508468,0
+OSG.US,D,20230202,000000,16.6,16.69,16.11,16.26,334737,0
+OSG.US,D,20230203,000000,16.16,16.44,15.95,16.4,406201,0
+OSG.US,D,20230206,000000,16.38,16.42,16.01,16.36,314184,0
+OSG.US,D,20230207,000000,16.27,16.47,16.16,16.44,325085,0
+OSG.US,D,20230208,000000,16.32,16.46,16.1377,16.34,481066,0
+OSG.US,D,20230209,000000,16.36,16.52,15.77,15.9,286968,0
+OSG.US,D,20230210,000000,15.9,16.2,15.9,16.1,258557,0
+OSG.US,D,20230213,000000,16.04,16.27,16.035,16.15,272121,0
+OSG.US,D,20230214,000000,16.07,16.195,15.9,15.99,265371,0
+OSG.US,D,20230215,000000,15.9,16.03,15.76,16.01,206208,0
+OSG.US,D,20230216,000000,15.89,16.11,15.86,16.03,550651,0
+OSG.US,D,20230217,000000,16.11,16.2786,15.92,16.15,254711,0
+OSG.US,D,20230221,000000,16.02,16.12,15.9,15.9,459144,0
+OSG.US,D,20230222,000000,15.94,16.28,15.94,16.22,331126,0
+OSG.US,D,20230223,000000,16.22,16.59,16.22,16.45,308299,0
+OSG.US,D,20230224,000000,16.26,16.45,16.2,16.44,265752,0
+OSG.US,D,20230227,000000,16.54,16.55,16.15,16.2,297873,0
+OSG.US,D,20230228,000000,16.16,16.61,16.16,16.55,392581,0
+OSG.US,D,20230301,000000,16.7,17.75,16.4,17.07,849635,0
+OSG.US,D,20230302,000000,16.88,17.18,16.79,16.99,596358,0
+OSG.US,D,20230303,000000,17,17,16.48,16.9,575748,0
+OSG.US,D,20230306,000000,16.86,16.91,16.39,16.4,756232,0
+OSG.US,D,20230307,000000,16.41,16.58,16.35,16.54,749295,0
+OSG.US,D,20230308,000000,16.58,16.58,16.145,16.41,503263,0
+OSG.US,D,20230309,000000,16.37,16.44,15.84,15.88,538785,0
+OSG.US,D,20230310,000000,15.72,15.92,15.625,15.83,503910,0
+OSG.US,D,20230313,000000,15.65,15.65,14.9,14.96,1034591,0
+OSG.US,D,20230314,000000,15.29,15.56,15.06,15.39,531628,0
+OSG.US,D,20230315,000000,14.98,15.0115,14.65,14.97,785406,0
+OSG.US,D,20230316,000000,14.84,15.34,14.64,15.06,535026,0
+OSG.US,D,20230317,000000,14.9,14.9,14.345,14.61,1193746,0
+OSG.US,D,20230320,000000,14.79,15.11,14.75,15,493447,0
+OSG.US,D,20230321,000000,15.3,15.475,15.16,15.19,663501,0
+OSG.US,D,20230322,000000,15.24,15.33,14.65,14.66,414332,0
+OSG.US,D,20230323,000000,14.71,14.885,14.39,14.47,469106,0
+OSG.US,D,20230324,000000,14.31,14.83,14.17,14.73,531457,0
+OSG.US,D,20230327,000000,14.9,15.02,14.78,14.81,302791,0
+OSG.US,D,20230328,000000,14.81,14.9627,14.74,14.87,384308,0
+OSG.US,D,20230329,000000,14.98,14.98,14.725,14.94,360251,0
+OSG.US,D,20230330,000000,15,15.12,14.7,15.01,395984,0
+OSG.US,D,20230331,000000,15.1,15.61,15.02,15.48,965145,0
+OSG.US,D,20230403,000000,15.52,15.6,15.19,15.23,556382,0
+OSG.US,D,20230404,000000,15.29,15.47,14.83,15.06,529596,0
+OSG.US,D,20230405,000000,15,15.07,14.8,15.01,288751,0
+OSG.US,D,20230406,000000,15.1,15.195,14.96,15,504160,0
+OSG.US,D,20230410,000000,15.04,15.62,15.015,15.61,302044,0
+OSG.US,D,20230411,000000,15.7,15.81,15.34,15.38,759930,0
+OSG.US,D,20230412,000000,15.48,15.61,15.228,15.25,323949,0
+OSG.US,D,20230413,000000,15.14,15.365,15.08,15.09,233272,0
+OSG.US,D,20230414,000000,15.16,15.25,15.02,15.1,230741,0
+OSG.US,D,20230417,000000,15.08,15.33,15.04,15.25,299729,0
+OSG.US,D,20230418,000000,15.33,15.385,15.19,15.24,264197,0
+OSG.US,D,20230419,000000,15.22,15.24,15.02,15.08,207264,0
+OSG.US,D,20230420,000000,15.05,15.15,14.94,15.15,216698,0
+OSG.US,D,20230421,000000,15.18,15.635,15.05,15.6,662891,0
+OSG.US,D,20230424,000000,15.56,15.98,15.56,15.77,563205,0
+OSG.US,D,20230425,000000,15.59,15.59,15.07,15.43,349379,0
+OSG.US,D,20230426,000000,15.28,15.47,15.28,15.47,352679,0
+OSG.US,D,20230427,000000,15.47,15.69,15.405,15.69,242525,0
+OSG.US,D,20230428,000000,15.59,15.95,15.52,15.95,737035,0
+OSG.US,D,20230501,000000,15.88,16.1,15.53,15.78,400332,0
+OSG.US,D,20230502,000000,15.62,15.62,15,15.39,512403,0
+OSG.US,D,20230503,000000,15.33,15.54,15.21,15.26,292210,0
+OSG.US,D,20230504,000000,15.07,15.17,14.22,14.53,532666,0
+OSG.US,D,20230505,000000,14.56,15,14.56,14.93,274759,0
+OSG.US,D,20230508,000000,14.99,15.25,14.905,15.11,267870,0
+OSG.US,D,20230509,000000,14.97,15.205,14.86,14.99,366146,0
+OSG.US,D,20230510,000000,15.21,15.21,13.18,14.64,743700,0
+OSG.US,D,20230511,000000,14.43,14.815,14.03,14.58,458839,0
+OSG.US,D,20230512,000000,14.7,14.75,14.38,14.64,432998,0
+OSG.US,D,20230515,000000,14.69,14.88,14.62,14.83,285877,0
+OSG.US,D,20230516,000000,14.8,14.8,14.53,14.69,319907,0
+OSG.US,D,20230517,000000,14.7,14.76,14.485,14.59,401574,0
+OSG.US,D,20230518,000000,14.61,14.69,14.4,14.61,518104,0
+OSG.US,D,20230519,000000,14.75,14.78,14.355,14.51,435505,0
+OSG.US,D,20230522,000000,14.58,14.58,14.1,14.12,448235,0
+OSG.US,D,20230523,000000,14.03,14.375,14.0275,14.16,255644,0
+OSG.US,D,20230524,000000,14.16,14.23,13.86,14.11,229134,0
+OSG.US,D,20230525,000000,13.99,14.13,13.87,14.12,248737,0
+OSG.US,D,20230526,000000,14.2,14.435,14.07,14.28,282900,0
+OSG.US,D,20230530,000000,14.22,14.34,14.05,14.11,326937,0
+OSG.US,D,20230531,000000,14.09,14.18,13.84,13.93,531777,0
+OSG.US,D,20230601,000000,13.95,14.09,13.805,13.89,806495,0
+OSG.US,D,20230602,000000,14.16,14.41,14,14.13,585354,0
+OSG.US,D,20230605,000000,13.99,14.02,13.7,13.9,283409,0
+OSG.US,D,20230606,000000,13.87,14.365,13.77,14.25,517916,0
+OSG.US,D,20230607,000000,14.29,14.5698,14.29,14.35,335161,0
+OSG.US,D,20230608,000000,14.36,14.47,13.9925,14.04,315219,0
+OSG.US,D,20230609,000000,13.93,14.065,13.75,13.86,281892,0
+OSG.US,D,20230612,000000,13.85,14.17,13.81,14.02,367126,0
+OSG.US,D,20230613,000000,13.98,14.36,13.9771,14.22,434307,0
+OSG.US,D,20230614,000000,14.2,14.42,14.14,14.2,305151,0
+OSG.US,D,20230615,000000,14.2,14.46,14.11,14.45,417606,0
+OSG.US,D,20230616,000000,14.6,14.6,14.22,14.24,1239710,0
+OSG.US,D,20230620,000000,14.24,14.265,13.96,14.03,337732,0
+OSG.US,D,20230621,000000,13.98,14.21,13.92,14.06,404277,0
+OSG.US,D,20230622,000000,14.09,14.09,13.745,13.8,302106,0
+OSG.US,D,20230623,000000,13.74,13.8,13.52,13.64,685941,0
+OSG.US,D,20230626,000000,13.6,13.7,13.5,13.51,414949,0
+OSG.US,D,20230627,000000,13.58,13.68,13.41,13.57,325719,0
+OSG.US,D,20230628,000000,13.6,13.7,13.4,13.68,283189,0
+OSG.US,D,20230629,000000,13.71,14.035,13.64,13.95,317771,0
+OSG.US,D,20230630,000000,14.02,14.4,13.82,14.24,1244517,0
+OSG.US,D,20230703,000000,14.05,14.38,14.05,14.25,324494,0
+OSG.US,D,20230705,000000,14.12,14.23,13.95,14.09,315629,0
+OSG.US,D,20230706,000000,14,14.2,13.86,14.08,357259,0
+OSG.US,D,20230707,000000,14.07,14.37,14.045,14.27,848368,0
+OSG.US,D,20230710,000000,14.25,14.54,14.2,14.21,272561,0
+OSG.US,D,20230711,000000,14.28,14.31,14.09,14.22,269637,0
+OSG.US,D,20230712,000000,14.39,14.44,14.09,14.11,215555,0
+OSG.US,D,20230713,000000,14.02,14.26,14.02,14.11,309985,0
+OSG.US,D,20230714,000000,14.15,14.15,13.69,13.85,369838,0
+OSG.US,D,20230717,000000,13.91,14.065,13.85,13.96,198815,0
+OSG.US,D,20230718,000000,13.94,14.16,13.87,13.98,375244,0
+OSG.US,D,20230719,000000,14,14.14,13.85,13.88,368228,0
+OSG.US,D,20230720,000000,13.97,14.035,13.82,13.86,217340,0
+OSG.US,D,20230721,000000,13.9,13.92,13.79,13.88,229824,0
+OSG.US,D,20230724,000000,13.79,14.385,13.79,14.35,1021606,0
+OSG.US,D,20230725,000000,14.37,14.58,14.36,14.46,332441,0
+OSG.US,D,20230726,000000,14.41,14.64,14.24,14.4,201289,0
+OSG.US,D,20230727,000000,14.46,14.64,14.37,14.47,247556,0
+OSG.US,D,20230728,000000,14.51,14.51,13.95,14.06,325852,0
+OSG.US,D,20230731,000000,14.07,14.19,13.96,14.14,342052,0
+OSG.US,D,20230801,000000,14.16,14.2,13.83,14.05,178804,0
+OSG.US,D,20230802,000000,13.96,14.05,13.8,13.95,212987,0
+OSG.US,D,20230803,000000,13.88,14.085,13.77,13.98,205421,0
+OSG.US,D,20230804,000000,14.01,14.22,13.9,14.05,303416,0
+OSG.US,D,20230807,000000,13.98,14.3,13.89,14.16,524880,0
+OSG.US,D,20230808,000000,14.23,14.23,13.01,13.33,939554,0
+OSG.US,D,20230809,000000,14.09,14.54,14,14.08,667503,0
+OSG.US,D,20230810,000000,14.07,14.3567,13.83,13.84,308812,0
+OSG.US,D,20230811,000000,13.84,13.87,13.685,13.79,173516,0
+OSG.US,D,20230814,000000,13.79,13.8,13.57,13.7,298255,0
+OSG.US,D,20230815,000000,13.56,13.66,13.46,13.6,205820,0
+OSG.US,D,20230816,000000,13.67,13.81,13.44,13.49,177515,0
+OSG.US,D,20230817,000000,13.61,13.68,13.47,13.5,217079,0
+OSG.US,D,20230818,000000,13.35,13.61,13.35,13.48,394554,0
+OSG.US,D,20230821,000000,13.45,13.45,12.905,13.1,309066,0
+OSG.US,D,20230822,000000,13.14,13.19,12.815,12.92,416784,0
+OSG.US,D,20230823,000000,13,13.07,12.89,13,194647,0
+OSG.US,D,20230824,000000,12.9,13.21,12.9,13.12,250105,0
+OSG.US,D,20230825,000000,13.19,13.19,12.98,13.01,163930,0
+OSG.US,D,20230828,000000,12.99,13.23,12.96,13.02,211827,0
+OSG.US,D,20230829,000000,13.05,13.05,12.75,12.83,343060,0
+OSG.US,D,20230830,000000,12.79,12.86,12.53,12.77,629558,0
+OSG.US,D,20230831,000000,12.81,12.975,12.69,12.88,749284,0
+OSG.US,D,20230901,000000,12.91,13.3,12.91,13.16,348628,0
+OSG.US,D,20230905,000000,13.08,13.09,12.76,12.91,314411,0
+OSG.US,D,20230906,000000,12.92,12.95,12.81,12.88,215579,0
+OSG.US,D,20230907,000000,12.89,13.04,12.77,12.9,366125,0
+OSG.US,D,20230908,000000,12.93,12.93,12.64,12.76,305142,0
+OSG.US,D,20230911,000000,12.79,12.87,12.71,12.79,239562,0
+OSG.US,D,20230912,000000,12.78,12.93,12.68,12.91,289603,0
+OSG.US,D,20230913,000000,12.92,13.06,12.8,12.92,278804,0
+OSG.US,D,20230914,000000,13.02,13.14,12.98,13.01,340650,0
+OSG.US,D,20230915,000000,12.95,13.01,12.75,12.8,1014149,0
+OSG.US,D,20230918,000000,12.85,12.89,12.68,12.81,265852,0
+OSG.US,D,20230919,000000,12.84,12.91,12.66,12.84,242973,0
+OSG.US,D,20230920,000000,12.85,12.945,12.775,12.79,166574,0
+OSG.US,D,20230921,000000,12.77,12.77,12.49,12.5,300906,0
+OSG.US,D,20230922,000000,12.5,12.63,12.46,12.59,246218,0
+OSG.US,D,20230925,000000,12.52,12.7,12.46,12.67,200057,0
+OSG.US,D,20230926,000000,12.57,12.67,12.23,12.38,451597,0
+OSG.US,D,20230927,000000,12.45,12.56,12.38,12.44,186462,0
+OSG.US,D,20230928,000000,12.42,12.55,12.11,12.16,621831,0
+OSG.US,D,20230929,000000,12.25,12.33,11.99,12.06,573618,0
+OSG.US,D,20231002,000000,12.08,12.2,11.985,12.12,513679,0
+OSG.US,D,20231003,000000,12.13,12.13,11.73,11.97,746602,0
+OSG.US,D,20231004,000000,11.94,12.19,11.91,12.17,519478,0
+OSG.US,D,20231005,000000,12.17,12.42,12.17,12.27,373487,0
+OSG.US,D,20231006,000000,12.21,12.34,12.04,12.29,345179,0
+OSG.US,D,20231009,000000,12.32,12.42,12.125,12.2,317168,0
+OSG.US,D,20231010,000000,12.23,12.33,12.09,12.14,344734,0
+OSG.US,D,20231011,000000,12.15,12.15,11.79,11.87,270376,0
+OSG.US,D,20231012,000000,11.85,11.85,11.56,11.68,373452,0
+OSG.US,D,20231013,000000,11.74,11.77,11.33,11.47,260427,0
+OSG.US,D,20231016,000000,11.53,11.89,11.48,11.73,526534,0
+OSG.US,D,20231017,000000,11.69,12.09,11.64,11.92,334666,0
+OSG.US,D,20231018,000000,11.82,11.96,11.73,11.86,293594,0
+OSG.US,D,20231019,000000,11.81,11.93,11.69,11.72,349921,0
+OSG.US,D,20231020,000000,11.75,11.79,11.52,11.53,377686,0
+OSG.US,D,20231023,000000,11.47,11.61,11.26,11.33,273925,0
+OSG.US,D,20231024,000000,11.39,11.63,11.32,11.58,612786,0
+OSG.US,D,20231025,000000,11.57,11.77,11.55,11.57,276488,0
+OSG.US,D,20231026,000000,11.63,11.92,11.57,11.7,407708,0
+OSG.US,D,20231027,000000,11.66,11.79,11.61,11.75,478249,0
+OSG.US,D,20231030,000000,11.86,12.05,11.78,11.89,384229,0
+OSG.US,D,20231031,000000,11.93,12.18,11.93,12.13,392511,0
+OSG.US,D,20231101,000000,12.16,12.37,12.05,12.35,347292,0
+OSG.US,D,20231102,000000,12.38,12.5,12.309,12.45,354247,0
+OSG.US,D,20231103,000000,12.62,12.69,12.29,12.5,407482,0
+OSG.US,D,20231106,000000,12.48,12.54,12.26,12.5,566627,0
+OSG.US,D,20231107,000000,12.49,12.5,12.26,12.48,450926,0
+OSG.US,D,20231108,000000,12.99,13.52,12.485,13.4,1259099,0
+OSG.US,D,20231109,000000,13.59,14.83,13.4175,14.4,1332358,0
+OSG.US,D,20231110,000000,14.39,14.67,14.2,14.64,740264,0
+OSG.US,D,20231113,000000,14.64,14.82,14.525,14.62,404718,0
+OSG.US,D,20231114,000000,14.77,15,14.62,14.98,701691,0
+OSG.US,D,20231115,000000,14.94,15.07,14.65,14.85,466854,0
+OSG.US,D,20231116,000000,14.85,14.96,14.55,14.58,284759,0
+OSG.US,D,20231117,000000,14.69,14.74,14.4,14.49,652882,0
+OSG.US,D,20231120,000000,14.47,14.7,14.47,14.7,338805,0
+OSG.US,D,20231121,000000,14.6,14.9,14.58,14.86,325999,0
+OSG.US,D,20231122,000000,14.93,15.04,14.76,14.96,343227,0
+OSG.US,D,20231124,000000,15.01,15.19,14.96,15.03,134770,0
+OSG.US,D,20231127,000000,14.97,15.11,14.83,15,229194,0
+OSG.US,D,20231128,000000,14.94,14.94,14.79,14.84,250051,0
+OSG.US,D,20231129,000000,14.8,15.05,14.67,14.78,372427,0
+OSG.US,D,20231130,000000,14.82,14.95,14.65,14.75,289316,0
+OSG.US,D,20231201,000000,14.68,14.85,14.62,14.84,313985,0
+OSG.US,D,20231204,000000,14.77,14.99,14.74,14.88,469525,0
+OSG.US,D,20231205,000000,14.83,15.01,14.75,14.87,355117,0
+OSG.US,D,20231206,000000,14.9,15.09,14.86,14.92,289555,0
+OSG.US,D,20231207,000000,14.92,14.99,14.78,14.99,340315,0
+OSG.US,D,20231208,000000,15.96,16.6,15.61,16.42,1393186,0
+OSG.US,D,20231211,000000,16.36,16.57,16.12,16.28,712224,0
+OSG.US,D,20231212,000000,16.31,16.41,16.163,16.32,805634,0
+OSG.US,D,20231213,000000,16.34,16.5,15.885,16.3,433207,0
+OSG.US,D,20231214,000000,16.39,16.45,16.02,16.07,330614,0
+OSG.US,D,20231215,000000,15.97,16.125,15.65,15.92,2114621,0
+OSG.US,D,20231218,000000,15.94,16.11,15.825,16.01,343122,0
+OSG.US,D,20231219,000000,16.1,16.36,16.05,16.25,507963,0
+OSG.US,D,20231220,000000,16.15,16.37,15.95,15.98,315911,0
+OSG.US,D,20231221,000000,16,16.11,15.84,15.9,251502,0
+OSG.US,D,20231222,000000,15.89,16.14,15.8,16.13,438361,0
+OSG.US,D,20231226,000000,16.14,16.48,16.1,16.43,370388,0
+OSG.US,D,20231227,000000,16.37,16.6,16.2488,16.48,225877,0
+OSG.US,D,20231228,000000,16.42,16.58,16.36,16.42,150716,0
+OSG.US,D,20231229,000000,16.41,16.535,16.22,16.48,319402,0
+OSG.US,D,20240102,000000,16.4,16.52,16.09,16.1,452212,0
+OSG.US,D,20240103,000000,16.12,16.495,15.99,16.08,540533,0
+OSG.US,D,20240104,000000,16.1,16.29,16.05,16.11,370106,0
+OSG.US,D,20240105,000000,16.03,16.43,16.03,16.19,255618,0
+OSG.US,D,20240108,000000,16.17,16.21,16,16.1,269433,0
+OSG.US,D,20240109,000000,15.96,15.96,15.61,15.63,268483,0
+OSG.US,D,20240110,000000,15.61,15.97,15.61,15.96,247479,0
+OSG.US,D,20240111,000000,15.98,16.05,15.57,15.81,274824,0
+OSG.US,D,20240112,000000,15.99,16.1,15.67,15.69,219212,0
+OSG.US,D,20240116,000000,15.69,15.739,15.51,15.57,240127,0
+OSG.US,D,20240117,000000,15.39,15.625,15.375,15.43,239411,0
+OSG.US,D,20240118,000000,15.53,15.99,15.41,15.95,322021,0
+OSG.US,D,20240119,000000,15.99,15.99,15.66,15.8,261445,0
+OSG.US,D,20240122,000000,15.86,16.28,15.76,16.27,455270,0
+OSG.US,D,20240123,000000,16.44,16.571,16.09,16.14,296779,0
+OSG.US,D,20240124,000000,16.29,16.47,16.16,16.23,202749,0
+OSG.US,D,20240125,000000,16.36,16.4,16.07,16.33,259702,0
+OSG.US,D,20240126,000000,16.33,16.45,16.26,16.34,192200,0
+OSG.US,D,20240129,000000,16.3,16.7,16.22,16.62,342165,0
+OSG.US,D,20240130,000000,16.49,16.538,16.33,16.4,231948,0
+OSG.US,D,20240131,000000,16.34,16.53,16.1,16.25,488076,0
+OSG.US,D,20240201,000000,16.23,16.31,15.95,16.27,311893,0
+OSG.US,D,20240202,000000,16.24,16.37,16.065,16.18,285994,0
+OSG.US,D,20240205,000000,15.99,16.045,15.62,15.81,305674,0
+OSG.US,D,20240206,000000,15.8,16.05,15.67,15.76,243935,0
+OSG.US,D,20240207,000000,15.72,15.84,15.49,15.55,223445,0
+OSG.US,D,20240208,000000,15.57,15.685,15.42,15.58,229765,0
+OSG.US,D,20240209,000000,15.58,15.81,15.46,15.74,304959,0
+OSG.US,D,20240212,000000,15.73,15.93,15.73,15.79,270434,0
+OSG.US,D,20240213,000000,15.56,15.95,15.48,15.6,315844,0
+OSG.US,D,20240214,000000,15.69,15.925,15.69,15.83,374672,0
+OSG.US,D,20240215,000000,15.9,16.44,15.9,16.35,653784,0
+OSG.US,D,20240216,000000,16.29,16.38,15.6,15.65,713846,0
+OSG.US,D,20240220,000000,15.57,16.15,15.5,16.12,524433,0
+OSG.US,D,20240221,000000,16.12,16.3425,16.09,16.25,284504,0
+OSG.US,D,20240222,000000,16.17,16.3,15.82,16.06,435842,0
+OSG.US,D,20240223,000000,16.07,16.625,16.07,16.62,319115,0
+OSG.US,D,20240226,000000,16.63,16.96,16.46,16.67,512074,0
+OSG.US,D,20240227,000000,16.69,16.7374,16.46,16.54,299892,0
+OSG.US,D,20240228,000000,17.4,17.8,16.095,16.94,725150,0
+OSG.US,D,20240229,000000,16.57,16.94,16.0701,16.36,625225,0
+OSG.US,D,20240301,000000,16.37,16.38,16.06,16.19,522424,0
+OSG.US,D,20240304,000000,16.08,16.29,14.88,15.13,814342,0
+OSG.US,D,20240305,000000,15.07,15.39,14.92,15,564049,0
+OSG.US,D,20240306,000000,15.11,15.24,14.83,15.12,350894,0
+OSG.US,D,20240307,000000,15.2,15.41,14.96,15,322424,0
+OSG.US,D,20240308,000000,15.04,15.58,14.62,15.38,664141,0
+OSG.US,D,20240311,000000,15.31,15.52,15.2,15.44,277449,0
+OSG.US,D,20240312,000000,15.35,15.4,15.09,15.12,453022,0
+OSG.US,D,20240313,000000,15.15,15.39,14.88,15.19,476791,0
+OSG.US,D,20240314,000000,15.17,15.24,14.86,14.98,309917,0
+OSG.US,D,20240315,000000,14.95,15.28,14.93,15.04,820105,0
+OSG.US,D,20240318,000000,14.94,14.94,14.53,14.59,459431,0
+OSG.US,D,20240319,000000,14.57,14.82,14.56,14.73,378900,0
+OSG.US,D,20240320,000000,14.61,15.23,14.61,15.14,316098,0
+OSG.US,D,20240321,000000,15.19,15.26,15.07,15.15,255781,0
+OSG.US,D,20240322,000000,15.19,15.265,15.08,15.16,193832,0
+OSG.US,D,20240325,000000,15.15,15.36,15.15,15.16,218842,0
+OSG.US,D,20240326,000000,15.24,15.24,14.82,14.89,348600,0
+OSG.US,D,20240327,000000,14.97,15.31,14.85,15.17,395797,0
+OSG.US,D,20240328,000000,15.23,15.72,15.2,15.63,476232,0
+OSG.US,D,20240401,000000,15.68,15.68,15.3,15.49,244949,0
+OSG.US,D,20240402,000000,15.38,16.01,15.22,15.38,523386,0
+OSG.US,D,20240403,000000,15.32,15.98,15.24,15.86,383668,0
+OSG.US,D,20240404,000000,15.89,16.455,15.89,16.29,470329,0
+OSG.US,D,20240405,000000,16.24,16.31,15.63,15.87,341941,0
+OSG.US,D,20240408,000000,15.87,16.03,15.77,15.87,250421,0
+OSG.US,D,20240409,000000,15.9,16.02,15.6,15.62,258705,0
+OSG.US,D,20240410,000000,15.33,15.4,14.8,14.96,396663,0
+OSG.US,D,20240411,000000,14.96,15.24,14.77,15.1,502001,0
+OSG.US,D,20240412,000000,15,15.25,14.77,14.95,364699,0
+OSG.US,D,20240415,000000,15.06,15.24,14.3,14.32,437450,0
+OSG.US,D,20240416,000000,14.26,14.48,14.13,14.23,299960,0
+OSG.US,D,20240417,000000,14.3,14.44,14.06,14.06,254700,0
+OSG.US,D,20240418,000000,14.09,14.23,14,14.01,411307,0
+OSG.US,D,20240419,000000,14,14.48,13.97,14.39,464273,0
+OSG.US,D,20240422,000000,14.48,14.74,14.41,14.58,277328,0
+OSG.US,D,20240423,000000,14.56,14.8,14.56,14.64,305127,0
+OSG.US,D,20240424,000000,14.56,14.68,14.44,14.54,248685,0
+OSG.US,D,20240425,000000,14.45,14.45,14.155,14.38,246842,0
+OSG.US,D,20240426,000000,14.37,14.685,14.305,14.59,375919,0
+OSG.US,D,20240429,000000,14.65,14.82,14.59,14.76,271978,0
+OSG.US,D,20240430,000000,14.63,14.77,14.45,14.45,329239,0
+OSG.US,D,20240501,000000,14.56,15.01,14.56,14.82,353884,0
+OSG.US,D,20240502,000000,14.83,14.98,14.72,14.89,305023,0
+OSG.US,D,20240503,000000,15.03,15.0804,14.655,14.67,288222,0
+OSG.US,D,20240506,000000,14.75,15.17,14.75,15.12,388199,0
+OSG.US,D,20240507,000000,16.69,18.19,16.55,18.04,1696206,0
+OSG.US,D,20240508,000000,18.02,18.45,17.73,18.32,861066,0
+OSG.US,D,20240509,000000,18.37,18.43,18.11,18.33,378822,0
+OSG.US,D,20240510,000000,18.32,18.4,17.84,18.16,425177,0
+OSG.US,D,20240513,000000,18.29,18.29,17.91,17.99,263655,0
+OSG.US,D,20240514,000000,18.21,18.32,17.94,18.3,277389,0
+OSG.US,D,20240515,000000,18.39,18.39,17.9,18.06,402807,0
+OSG.US,D,20240516,000000,18.11,18.28,17.94,18.05,316537,0
+OSG.US,D,20240517,000000,18.11,18.11,17.93,18.1,499032,0
+OSG.US,D,20240520,000000,18.09,18.13,17.68,17.69,308514,0
+OSG.US,D,20240521,000000,17.56,17.64,17.25,17.61,276807,0
+OSG.US,D,20240522,000000,17.53,17.81,17.4315,17.51,245122,0
+OSG.US,D,20240523,000000,17.55,17.69,17.16,17.31,335332,0
+OSG.US,D,20240524,000000,17.35,17.47,17.22,17.29,217988,0
+OSG.US,D,20240528,000000,17.23,17.3979,16.98,17.23,386674,0
+OSG.US,D,20240529,000000,17.06,17.42,17.05,17.21,218409,0
+OSG.US,D,20240530,000000,17.31,17.645,17.29,17.54,256699,0
+OSG.US,D,20240531,000000,17.57,17.8,17.42,17.72,965457,0
+OSG.US,D,20240603,000000,17.85,17.86,17.2,17.42,260437,0
+OSG.US,D,20240604,000000,17.3,17.625,17.11,17.23,370110,0
+OSG.US,D,20240605,000000,16.75,18.4,13.68,13.81,1885139,0
+OSG.US,D,20240606,000000,13.84,13.88,13.14,13.31,963616,0
+OSG.US,D,20240607,000000,13.19,13.37,12.87,12.97,753783,0
+OSG.US,D,20240610,000000,12.74,13.24,12.74,13,739416,0
+OSG.US,D,20240611,000000,12.95,13.23,12.835,13.1,544152,0
+OSG.US,D,20240612,000000,13.3,13.55,12.88,13.04,607380,0
+OSG.US,D,20240613,000000,12.98,13.1,12.78,12.94,319117,0
+OSG.US,D,20240614,000000,12.65,12.89,12.17,12.52,589380,0
+OSG.US,D,20240617,000000,12.45,12.56,12.06,12.48,718351,0
+OSG.US,D,20240618,000000,12.51,12.68,12.42,12.55,583867,0
+OSG.US,D,20240620,000000,12.51,12.6,12.31,12.45,397097,0
+OSG.US,D,20240621,000000,12.47,12.91,12.411,12.59,1670478,0
+OSG.US,D,20240624,000000,12.63,12.87,12.48,12.79,485138,0
+OSG.US,D,20240625,000000,12.75,12.84,12.23,12.33,464495,0
+OSG.US,D,20240626,000000,12.23,12.64,11.8,12.58,559088,0
+OSG.US,D,20240627,000000,12.63,12.79,12.42,12.79,393448,0
+OSG.US,D,20240628,000000,12.93,13.05,12.59,12.82,1139183,0
+OSG.US,D,20240701,000000,12.83,12.94,12.5,12.51,582626,0
+OSG.US,D,20240702,000000,12.45,12.66,12.24,12.51,457576,0
+OSG.US,D,20240703,000000,12.57,12.7,12.24,12.4,231353,0
+OSG.US,D,20240705,000000,12.33,12.48,12,12.26,398423,0
+OSG.US,D,20240708,000000,12.37,12.53,11.96,12.1,408792,0
+OSG.US,D,20240709,000000,12.12,12.42,11.97,12.22,379160,0
+OSG.US,D,20240710,000000,12.26,12.36,12.12,12.13,255656,0
+OSG.US,D,20240711,000000,12.32,12.63,12.1601,12.5,443916,0
+OSG.US,D,20240712,000000,12.68,12.75,12.51,12.55,322264,0
+OSG.US,D,20240715,000000,12.66,12.95,12.6,12.69,324979,0
+OSG.US,D,20240716,000000,12.83,13.14,12.65,12.96,487609,0
+OSG.US,D,20240717,000000,12.81,13.32,12.81,13,385316,0
+OSG.US,D,20240718,000000,12.95,13.16,12.59,12.65,315211,0
+OSG.US,D,20240719,000000,12.67,12.71,12.15,12.52,342457,0
+OSG.US,D,20240722,000000,12.6,12.72,12.38,12.61,243917,0
+OSG.US,D,20240723,000000,12.58,12.86,12.58,12.74,314293,0
+OSG.US,D,20240724,000000,12.77,13.01,12.42,12.5,259996,0
+OSG.US,D,20240725,000000,12.59,12.83,12.59,12.67,228197,0
+OSG.US,D,20240726,000000,12.8,12.93,12.69,12.85,353451,0
+OSG.US,D,20240729,000000,12.86,12.92,12.45,12.58,404128,0
+OSG.US,D,20240730,000000,12.64,13.03,12.64,12.96,309102,0
+OSG.US,D,20240731,000000,12.93,13.23,12.87,13.19,564658,0
+OSG.US,D,20240801,000000,13.1,13.23,12.35,12.48,653825,0
+OSG.US,D,20240802,000000,12.14,12.36,11.9499,12.18,315758,0
+OSG.US,D,20240805,000000,11.75,11.8,11.32,11.67,705034,0
+OSG.US,D,20240806,000000,12.1,12.16,10.12,10.4,1404148,0
+OSG.US,D,20240807,000000,10.6,11.25,10.39,10.53,910632,0
+OSG.US,D,20240808,000000,10.58,10.9,10.25,10.58,662390,0
+OSG.US,D,20240809,000000,11.25,11.41,10.83,11.18,1206187,0
+OSG.US,D,20240812,000000,11.19,11.46,11,11.07,447692,0
+OSG.US,D,20240813,000000,11.2,11.215,10.919,11,399964,0
+OSG.US,D,20240814,000000,11,11.14,10.89,10.98,355163,0
+OSG.US,D,20240815,000000,11.16,11.36,10.99,11.33,518346,0
+OSG.US,D,20240816,000000,11.28,11.39,11.085,11.3,523631,0
+OSG.US,D,20240819,000000,11.45,11.57,11.27,11.33,339260,0
+OSG.US,D,20240820,000000,11.34,11.47,11.245,11.26,347266,0
+OSG.US,D,20240821,000000,11.31,11.43,11.22,11.4,279240,0
+OSG.US,D,20240822,000000,11.34,11.45,11.22,11.26,343284,0
+OSG.US,D,20240823,000000,11.37,11.68,11.33,11.5,346501,0
+OSG.US,D,20240826,000000,11.64,11.64,11.44,11.46,272453,0
+OSG.US,D,20240827,000000,11.36,11.5,11.17,11.32,362410,0
+OSG.US,D,20240828,000000,11.33,11.44,11.09,11.31,393736,0
+OSG.US,D,20240829,000000,11.37,11.71,11.29,11.68,284384,0
+OSG.US,D,20240830,000000,11.72,11.79,11.59,11.7,316168,0
+OSG.US,D,20240903,000000,11.6,11.79,11.15,11.53,459667,0
+OSG.US,D,20240904,000000,11.53,11.71,11.35,11.4,256725,0
+OSG.US,D,20240905,000000,11.49,11.56,10.83,10.83,643175,0
+OSG.US,D,20240906,000000,10.85,11.09,10.6,10.78,747135,0
+OSG.US,D,20240909,000000,10.73,10.85,10.42,10.66,618081,0
+OSG.US,D,20240910,000000,10.71,10.83,10.52,10.62,458586,0
+OSG.US,D,20240911,000000,10.55,10.7,10.28,10.66,345008,0
+OSG.US,D,20240912,000000,10.72,10.94,10.62,10.76,373013,0
+OSG.US,D,20240913,000000,10.94,11.15,10.895,11.03,414104,0
+OSG.US,D,20240916,000000,11.13,11.245,11.02,11.1,309416,0
+OSG.US,D,20240917,000000,11.17,11.42,11.14,11.17,378641,0
+OSG.US,D,20240918,000000,12.13,12.23,11.5,11.68,1043623,0
+OSG.US,D,20240919,000000,11.86,11.91,11.42,11.71,628234,0
+OSG.US,D,20240920,000000,11.65,11.705,11.23,11.37,1304875,0
+OSG.US,D,20240923,000000,11.29,11.335,11.03,11.14,465231,0
+OSG.US,D,20240924,000000,11.17,11.28,11.06,11.19,494465,0
+OSG.US,D,20240925,000000,11.15,11.21,10.92,11.18,491579,0
+OSG.US,D,20240926,000000,11.27,11.35,11.13,11.19,468529,0
+OSG.US,D,20240927,000000,11.36,11.48,11.04,11.23,1111005,0
+OSG.US,D,20240930,000000,11.46,11.46,11.085,11.21,834232,0
+OSG.US,D,20241001,000000,11.12,11.33,10.99,11.21,604681,0
+OSG.US,D,20241002,000000,11.24,11.45,11.23,11.31,455878,0
+OSG.US,D,20241003,000000,11.22,11.325,11.11,11.13,268946,0
+OSG.US,D,20241004,000000,11.25,11.35,11.1,11.15,412945,0
+OSG.US,D,20241007,000000,11.1,11.2,10.83,11,481376,0
+OSG.US,D,20241008,000000,10.96,11.17,10.93,10.97,324268,0
+OSG.US,D,20241009,000000,10.91,11.2,10.91,11.07,305108,0
+OSG.US,D,20241010,000000,11.08,11.26,11.02,11.07,412449,0
+OSG.US,D,20241011,000000,11.06,11.285,11.06,11.25,422039,0
+OSG.US,D,20241014,000000,11.26,11.75,11.26,11.6,562023,0
+OSG.US,D,20241015,000000,11.6,11.93,11.6,11.71,403853,0
+OSG.US,D,20241016,000000,11.72,12.06,11.72,11.95,413426,0
+OSG.US,D,20241017,000000,12,12.078,11.83,11.97,438885,0
+OSG.US,D,20241018,000000,11.99,12.19,11.81,12,600801,0
+OSG.US,D,20241021,000000,11.97,12.09,11.65,11.75,438388,0
+OSG.US,D,20241022,000000,11.68,11.83,11.41,11.74,375589,0
+OSG.US,D,20241023,000000,11.65,11.74,11.43,11.5,302024,0
+OSG.US,D,20241024,000000,11.5,11.66,11.46,11.58,300910,0
+OSG.US,D,20241025,000000,11.64,11.659,11.15,11.35,444330,0
+OSG.US,D,20241028,000000,11.4,11.65,11.3115,11.44,255387,0
+OSG.US,D,20241029,000000,11.29,11.6,11.29,11.46,421810,0
+OSG.US,D,20241030,000000,11.44,11.61,11.405,11.5,316244,0
+OSG.US,D,20241031,000000,11.45,11.55,11.235,11.31,588478,0
+OSG.US,D,20241101,000000,11.35,11.53,11.12,11.21,776957,0
+OSG.US,D,20241104,000000,11.18,11.47,11.16,11.21,431065,0
+OSG.US,D,20241105,000000,11.21,11.31,10.87,11.25,581705,0
+OSG.US,D,20241106,000000,11.93,11.97,11.56,11.64,681658,0
+OSG.US,D,20241107,000000,11.62,11.66,11.27,11.3,423433,0
+OSG.US,D,20241108,000000,11.3,11.41,11.26,11.41,602163,0
+OSG.US,D,20241111,000000,11.58,11.85,11.5006,11.61,594174,0
+OSG.US,D,20241112,000000,11.57,11.745,11.52,11.7,648965,0
+OSG.US,D,20241113,000000,13.25,13.25,11.79,12.89,2797807,0
+OSG.US,D,20241114,000000,12.89,12.98,11.93,12.1,1283442,0
+OSG.US,D,20241115,000000,12.27,12.6,12.17,12.34,832884,0
+OSG.US,D,20241118,000000,12.23,12.71,12.21,12.44,734665,0
+OSG.US,D,20241119,000000,12.26,12.47,12.155,12.32,511560,0
+OSG.US,D,20241120,000000,12.315,12.59,12.27,12.38,566765,0
+OSG.US,D,20241121,000000,12.55,12.61,12.24,12.31,409595,0
+OSG.US,D,20241122,000000,12.345,12.67,12.32,12.55,508133,0
+OSG.US,D,20241125,000000,12.75,13.03,12.69,12.82,619999,0
+OSG.US,D,20241126,000000,12.75,12.78,12.48,12.72,422245,0
+OSG.US,D,20241127,000000,12.8,12.91,12.68,12.7,329540,0
+OSG.US,D,20241129,000000,12.81,12.869,12.655,12.84,298005,0
+OSG.US,D,20241202,000000,12.76,12.97,12.5,12.81,457014,0
+OSG.US,D,20241203,000000,12.81,12.82,12.51,12.72,295926,0
+OSG.US,D,20241204,000000,12.7,12.82,12.58,12.79,279036,0
+OSG.US,D,20241205,000000,12.86,13.09,12.72,12.82,337553,0
+OSG.US,D,20241206,000000,13.09,13.09,12.49,12.66,332426,0
+OSG.US,D,20241209,000000,12.83,12.83,12.27,12.47,479394,0
+OSG.US,D,20241210,000000,12.425,13.16,12.27,13.09,894173,0
+OSG.US,D,20241211,000000,13.15,13.35,12.89,13.22,862153,0
+OSG.US,D,20241212,000000,13.19,13.44,13.005,13.22,628191,0
+OSG.US,D,20241213,000000,13.25,13.64,13.22,13.4,702698,0
+OSG.US,D,20241216,000000,13.21,13.61,13.06,13.55,807211,0
+OSG.US,D,20241217,000000,13.55,13.55,13.15,13.25,773810,0
+OSG.US,D,20241218,000000,13.31,13.44,12.1,12.22,964856,0
+OSG.US,D,20241219,000000,12.45,12.6,12.105,12.18,730012,0
+OSG.US,D,20241220,000000,12.11,12.65,12.02,12.17,2489976,0
+OSG.US,D,20241223,000000,12.15,12.17,11.89,12,397820,0
+OSG.US,D,20241224,000000,12.14,12.37,12.05,12.32,205016,0
+OSG.US,D,20241226,000000,12.21,12.485,12.21,12.42,255782,0
+OSG.US,D,20241227,000000,12.46,12.66,12.21,12.34,616212,0
+OSG.US,D,20241230,000000,12.34,12.52,12.17,12.41,309447,0
+OSG.US,D,20241231,000000,12.59,12.71,12.48,12.65,954022,0
+OSG.US,D,20250102,000000,12.78,12.84,12.33,12.41,414948,0
+OSG.US,D,20250103,000000,12.53,12.56,12.33,12.33,271986,0
+OSG.US,D,20250106,000000,12.4,12.4,11.9493,11.96,572596,0
+OSG.US,D,20250107,000000,11.93,12.23,11.7,11.85,535342,0
+OSG.US,D,20250108,000000,11.78,11.78,11.38,11.59,500636,0
+OSG.US,D,20250110,000000,11.53,11.53,10.67,10.88,940790,0
+OSG.US,D,20250113,000000,10.8197,11.17,10.72,11.04,546708,0
+OSG.US,D,20250114,000000,10.93,11.48,10.93,11.35,447336,0
+OSG.US,D,20250115,000000,11.76,11.8,11.325,11.42,455434,0
+OSG.US,D,20250116,000000,11.45,11.55,11.3,11.45,437051,0
+OSG.US,D,20250117,000000,11.65,11.65,11.23,11.42,547489,0
+OSG.US,D,20250121,000000,11.63,11.67,11.43,11.44,285578,0
+OSG.US,D,20250122,000000,11.4,11.54,11.09,11.3,533466,0
+OSG.US,D,20250123,000000,11.34,11.34,11.135,11.25,295695,0
+OSG.US,D,20250124,000000,11.27,11.35,11.12,11.22,274938,0
+OSG.US,D,20250127,000000,11.36,11.69,11.23,11.45,383693,0
+OSG.US,D,20250128,000000,11.46,11.57,11.28,11.46,395818,0
+OSG.US,D,20250129,000000,11.43,11.58,11.27,11.5,260394,0
+OSG.US,D,20250130,000000,11.67,11.72,11.47,11.5,262815,0
+OSG.US,D,20250131,000000,11.66,11.66,11.415,11.63,375933,0
+OSG.US,D,20250203,000000,11.42,11.61,11.35,11.45,300855,0
+OSG.US,D,20250204,000000,11.525,11.64,11.39,11.5,252203,0
+OSG.US,D,20250205,000000,11.65,11.71,11.49,11.6,427156,0
+OSG.US,D,20250206,000000,11.78,11.78,11.45,11.68,372617,0
+OSG.US,D,20250207,000000,11.7,11.7,11.44,11.47,276989,0
+OSG.US,D,20250210,000000,11.565,11.69,11.41,11.66,430505,0
+OSG.US,D,20250211,000000,11.647,11.96,11.6,11.75,485832,0
+OSG.US,D,20250212,000000,11.64,11.78,11.25,11.5,368996,0
+OSG.US,D,20250213,000000,11.555,11.71,11.37,11.67,366544,0
+OSG.US,D,20250214,000000,11.81,11.99,11.39,11.66,244487,0
+OSG.US,D,20250218,000000,11.71,11.75,11.6,11.66,174384,0
+OSG.US,D,20250219,000000,11.575,11.62,11.25,11.58,420424,0
+OSG.US,D,20250220,000000,11.6,11.6,11.25,11.4,552160,0
+OSG.US,D,20250221,000000,11.58,11.66,11.445,11.62,971974,0
+OSG.US,D,20250224,000000,11.73,11.9,11.55,11.65,510136,0
+OSG.US,D,20250225,000000,11.76,11.92,11.65,11.9,638343,0
+OSG.US,D,20250226,000000,11.9,12.115,11.54,11.66,753391,0
+OSG.US,D,20250227,000000,11.2,11.545,9.4,10.4,2512036,0
+OSG.US,D,20250228,000000,10.35,10.37,9.21,9.71,1603373,0
+OSG.US,D,20250303,000000,9.85,9.91,9.25,9.3,1875890,0
+OSG.US,D,20250304,000000,9.24,9.24,8.85,9.05,1552393,0
+OSG.US,D,20250305,000000,9.09,9.455,8.71,9.06,1527322,0
+OSG.US,D,20250306,000000,8.95,9.205,8.82,9.16,1044881,0
+OSG.US,D,20250307,000000,9.185,9.58,9.12,9.4,1437505,0
+OSG.US,D,20250310,000000,8.99,9.26,8.62,8.68,2431738,0
+OSG.US,D,20250311,000000,8.64,8.675,8.06,8.25,1867220,0
+OSG.US,D,20250312,000000,8.265,8.36,7.92,8.35,1531867,0
+OSG.US,D,20250313,000000,8.36,8.4,8.16,8.39,1374346,0
+OSG.US,D,20250314,000000,8.485,8.64,8.23,8.39,1351680,0
+OSG.US,D,20250317,000000,8.455,8.62,8.36,8.49,1294131,0
+OSG.US,D,20250318,000000,8.42,8.56,8.375,8.49,952538,0
+OSG.US,D,20250319,000000,8.66,8.66,8.24,8.53,1210893,0
+OSG.US,D,20250320,000000,8.49,8.815,8.44,8.6,1038347,0
+OSG.US,D,20250321,000000,8.62,8.94,8.54,8.77,10492105,0
+OSG.US,D,20250324,000000,8.95,8.95,8.7,8.9,1077896,0
+OSG.US,D,20250325,000000,8.91,9.05,8.86,8.89,809575,0
+OSG.US,D,20250326,000000,8.966,9.17,8.865,8.97,738505,0
+OSG.US,D,20250327,000000,8.9,8.95,8.73,8.89,624282,0
+OSG.US,D,20250328,000000,8.98,8.98,8.515,8.65,1269209,0
+OSG.US,D,20250331,000000,8.59,8.87,8.57,8.75,1426457,0
+OSG.US,D,20250401,000000,8.69,8.69,8.065,8.25,1625567,0
+OSG.US,D,20250402,000000,8.15,8.34,8.02,8.26,881604,0
+OSG.US,D,20250403,000000,7.77,8.01,7.75,7.83,1485757,0
+OSG.US,D,20250404,000000,7.72,7.82,7.045,7.09,1761375,0
+OSG.US,D,20250407,000000,6.81,7.11,6.33,6.64,1479704,0
+OSG.US,D,20250408,000000,6.72,6.99,6.455,6.59,1624404,0
+OSG.US,D,20250409,000000,6.44,7.075,6.385,6.94,1181628,0
+OSG.US,D,20250410,000000,6.9,7.025,6.44,6.55,1154415,0
+OSG.US,D,20250411,000000,6.545,6.6,6.41,6.55,941620,0
+OSG.US,D,20250414,000000,6.63,6.77,6.6,6.67,524543,0
+OSG.US,D,20250415,000000,6.655,7.2,6.64,7,947331,0
+OSG.US,D,20250416,000000,6.9,7.32,6.9,7.13,1060356,0
+OSG.US,D,20250417,000000,7.15,7.41,7.12,7.31,970400,0
+OSG.US,D,20250421,000000,7.245,7.64,7.1,7.35,2352312,0
+OSG.US,D,20250422,000000,7.48,7.65,7.32,7.62,740636,0
+OSG.US,D,20250423,000000,7.77,7.83,7.4,7.52,819673,0
+OSG.US,D,20250424,000000,7.52,7.8,7.52,7.75,729631,0
+OSG.US,D,20250425,000000,7.745,8.02,7.715,7.99,879303,0
+OSG.US,D,20250428,000000,7.995,8.085,7.97,8.03,643344,0
+OSG.US,D,20250429,000000,8.04,8.09,7.99,8.05,456778,0
+OSG.US,D,20250430,000000,8,8.09,7.94,7.98,919557,0
+OSG.US,D,20250501,000000,8.025,8.08,7.96,8,514032,0
+OSG.US,D,20250502,000000,8.13,8.2591,8.07,8.18,576957,0
+OSG.US,D,20250505,000000,8.2,8.2086,8.01,8.01,480917,0
+OSG.US,D,20250506,000000,7.94,8.58,7.92,8.11,742872,0
+OSG.US,D,20250507,000000,8.05,8.19,7.995,8.1,729585,0
+OSG.US,D,20250508,000000,8.16,8.23,8.01,8.03,755196,0
+OSG.US,D,20250509,000000,8.12,8.2692,8.045,8.21,609664,0
+OSG.US,D,20250512,000000,8.46,8.5,8.24,8.35,1036607,0
+OSG.US,D,20250513,000000,7.93,7.93,5.99,6.7,4532754,0
+OSG.US,D,20250514,000000,6.655,6.74,6.31,6.53,1678724,0
+OSG.US,D,20250515,000000,6.8,8.03,6.76,7.9,2537746,0
+OSG.US,D,20250516,000000,7.9,8.105,7.65,8.04,1493353,0
+OSG.US,D,20250519,000000,7.78,8.115,7.77,7.99,820329,0
+OSG.US,D,20250520,000000,7.98,8.07,7.905,8.07,762546,0
+OSG.US,D,20250521,000000,7.86,7.93,7.5,7.57,944670,0
+OSG.US,D,20250522,000000,7.555,8.06,7.49,7.78,936086,0
+OSG.US,D,20250523,000000,7.63,7.82,7.6,7.74,804584,0
+OSG.US,D,20250527,000000,7.86,8.19,7.79,8.05,987578,0
+OSG.US,D,20250528,000000,8.055,8.12,7.785,7.84,595037,0
+OSG.US,D,20250529,000000,7.869,7.92,7.695,7.86,515473,0
+OSG.US,D,20250530,000000,7.8,7.91,7.66,7.83,2341864,0
+OSG.US,D,20250602,000000,7.89,7.995,7.63,7.87,1151146,0
+OSG.US,D,20250603,000000,7.7944,7.8825,7.64,7.79,1521364,0
+OSG.US,D,20250604,000000,7.86,7.9,7.49,7.55,1480502,0
+OSG.US,D,20250605,000000,7.51,7.64,7.43,7.56,1764016,0
+OSG.US,D,20250606,000000,7.65,7.7899,7.36,7.39,824494,0
+OSG.US,D,20250609,000000,7.36,7.44,6.745,6.77,1350193,0
+OSG.US,D,20250610,000000,6.75,6.81,6.63,6.73,978681,0
+OSG.US,D,20250611,000000,6.745,6.95,6.655,6.85,1054739,0
+OSG.US,D,20250612,000000,6.81,6.88,6.665,6.8,750870,0
+OSG.US,D,20250613,000000,6.7999,6.8,6.49,6.8,887093,0
+OSG.US,D,20250616,000000,6.85,7.16,6.83,7,987784,0
+OSG.US,D,20250617,000000,6.97,7.18,6.65,6.77,914710,0
+OSG.US,D,20250618,000000,6.75,6.93,6.66,6.92,738891,0
+OSG.US,D,20250620,000000,6.925,7.02,6.63,6.75,950284,0
+OSG.US,D,20250623,000000,6.68,6.91,6.65,6.86,661876,0
+OSG.US,D,20250624,000000,6.88,7.25,6.88,7.14,799583,0
+OSG.US,D,20250625,000000,7.11,7.14,6.91,7.01,366155,0
+OSG.US,D,20250626,000000,7.04,7.09,6.96,7.08,473246,0
+OSG.US,D,20250627,000000,7.09,7.18,6.92,7.04,1430438,0
+OSG.US,D,20250630,000000,7.04,7.11,6.85,7.1,1967807,0
+OSG.US,D,20250701,000000,7.0001,7.215,7.0001,7.09,646681,0
+OSG.US,D,20250702,000000,7.11,7.11,6.965,7.09,776754,0
+OSG.US,D,20250703,000000,7.16,7.28,7.13,7.19,492030,0
+OSG.US,D,20250707,000000,7.19,8.07,7.19,7.56,2017537,0
+OSG.US,D,20250708,000000,7.58,7.89,7.52,7.57,1841201,0
+OSG.US,D,20250709,000000,7.67,7.72,7.26,7.26,1049873,0
+OSG.US,D,20250710,000000,7.19,7.24,6.87,7.1,785681,0
+OSG.US,D,20250711,000000,7.055,7.105,6.96,7.1,727016,0
+OSG.US,D,20250714,000000,7.05,7.23,7.015,7.09,414548,0
+OSG.US,D,20250715,000000,7.21,7.46,7.005,7.14,1022545,0
+OSG.US,D,20250716,000000,7.22,7.445,7.09,7.35,939370,0
+OSG.US,D,20250717,000000,7.375,8.77,7.35,8.65,3257623,0
+OSG.US,D,20250718,000000,8.63,9,8.63,8.75,1835625,0
+OSG.US,D,20250721,000000,8.86,8.96,8.689,8.76,877271,0
+OSG.US,D,20250722,000000,8.8,8.98,8.66,8.71,984532,0
+OSG.US,D,20250723,000000,8.8,8.88,8.66,8.79,980284,0
+OSG.US,D,20250724,000000,8.77,9.05,8.52,8.62,951270,0
+OSG.US,D,20250725,000000,8.7,8.85,8.575,8.82,932570,0
+OSG.US,D,20250728,000000,8.725,8.87,8.5,8.63,637142,0
+OSG.US,D,20250729,000000,8.73,8.79,8.5,8.55,592763,0
+OSG.US,D,20250730,000000,8.66,8.66,8.4,8.43,702575,0
+OSG.US,D,20250731,000000,8.1829,8.4851,8.1829,8.4,590738,0
+OSG.US,D,20250801,000000,8.35,8.39,8.13,8.34,517609,0
+OSG.US,D,20250804,000000,8.39,8.4625,8.2,8.27,594012,0
+OSG.US,D,20250805,000000,8.435,8.58,8.345,8.51,523202,0
+OSG.US,D,20250806,000000,8.57,8.66,8.5,8.54,493503,0
+OSG.US,D,20250807,000000,8.61,8.61,8.145,8.29,558818,0
+OSG.US,D,20250808,000000,8.235,8.38,6.86,6.94,2736080,0
+OSG.US,D,20250811,000000,6.96,7.6,6.9064,7.57,1250567,0
+OSG.US,D,20250812,000000,7.76,8.2199,7.69,8.05,1235513,0
+OSG.US,D,20250813,000000,8.01,8.37,7.9209,8.22,928842,0
+OSG.US,D,20250814,000000,8.15,8.21,7.85,8.02,580578,0
+OSG.US,D,20250815,000000,8.02,8.16,7.92,8.04,891190,0
+OSG.US,D,20250818,000000,8.115,8.4,8.03,8.3,938486,0
+OSG.US,D,20250819,000000,8.32,8.42,8.2,8.22,533425,0
+OSG.US,D,20250820,000000,8.275,8.64,8.24,8.49,658252,0
+OSG.US,D,20250821,000000,8.47,8.59,8.43,8.49,518415,0
+OSG.US,D,20250822,000000,8.59,8.78,8.5498,8.65,468035,0
+OSG.US,D,20250825,000000,8.635,8.83,8.56,8.71,546304,0
+OSG.US,D,20250826,000000,8.695,8.87,8.63,8.71,495245,0
+OSG.US,D,20250827,000000,8.7,9.09,8.66,8.85,705019,0
+OSG.US,D,20250828,000000,8.91,9.03,8.785,9.01,753340,0
+OSG.US,D,20250829,000000,9.0965,9.1,8.9,9.03,644571,0
+OSG.US,D,20250902,000000,8.98,9.12,8.78,8.93,581534,0
+OSG.US,D,20250903,000000,8.84,9.35,8.76,9.12,861438,0
+OSG.US,D,20250904,000000,9.16,9.24,9.05,9.19,480528,0
+OSG.US,D,20250905,000000,9.14,9.26,9.01,9.1,465056,0
+OSG.US,D,20250908,000000,9.05,9.215,8.925,9.18,438390,0
+OSG.US,D,20250909,000000,9.19,9.28,9.08,9.13,477781,0
+OSG.US,D,20250910,000000,9.14,9.14,8.8411,8.94,440843,0
+OSG.US,D,20250911,000000,8.89,8.99,8.69,8.92,420382,0
+OSG.US,D,20250912,000000,8.87,8.98,8.815,8.91,259703,0
+OSG.US,D,20250915,000000,8.945,9.03,8.735,8.77,314270,0
+OSG.US,D,20250916,000000,8.71,8.805,8.4,8.77,534411,0
+OSG.US,D,20250917,000000,8.84,9.12,8.82,8.94,403980,0
+OSG.US,D,20250918,000000,9.04,9.21,9.01,9.12,464909,0
+OSG.US,D,20250919,000000,9.095,9.15,9.02,9.12,1034148,0
+OSG.US,D,20250922,000000,9.02,9.28,9,9.15,493757,0
+OSG.US,D,20250923,000000,9.225,9.33,9.1,9.24,524048,0
+OSG.US,D,20250924,000000,9.32,9.38,9.21,9.29,310002,0
+OSG.US,D,20250925,000000,9.3,9.4,9.13,9.32,417366,0
+OSG.US,D,20250926,000000,9.34,9.55,9.335,9.54,542261,0
+OSG.US,D,20250929,000000,9.675,10.05,9.34,9.72,1221141,0
+OSG.US,D,20250930,000000,9.18,9.38,7.81,8.34,2947596,0
+OSG.US,D,20251001,000000,8.31,8.635,7.98,8.13,1526561,0
+OSG.US,D,20251002,000000,8.58,8.84,8.38,8.8,1529867,0
+OSG.US,D,20251003,000000,8.85,9.13,8.81,8.97,1124516,0
+OSG.US,D,20251006,000000,9.08,9.56,8.975,9.29,1748722,0
+OSG.US,D,20251007,000000,9.4299,9.48,8.58,8.64,1677274,0
+OSG.US,D,20251008,000000,8.77,8.91,8.625,8.65,841779,0
+OSG.US,D,20251009,000000,8.5126,8.655,7.92,8.03,1145404,0
+OSG.US,D,20251010,000000,8.05,8.24,7.91,8.08,1000915,0
+OSG.US,D,20251013,000000,8.1254,8.33,8.095,8.22,1073777,0
+OSG.US,D,20251014,000000,8.13,8.47,8.11,8.43,880401,0
+OSG.US,D,20251015,000000,8.485,8.59,8.24,8.3,625797,0
+OSG.US,D,20251016,000000,8.22,8.39,8,8.01,762296,0
+OSG.US,D,20251017,000000,7.96,8.17,7.9,8.07,915743,0
+OSG.US,D,20251020,000000,8.06,8.46,8.06,8.33,596638,0
+OSG.US,D,20251021,000000,8.2501,8.44,8.21,8.26,381841,0
+OSG.US,D,20251022,000000,8.35,8.385,8.145,8.31,564194,0
+OSG.US,D,20251023,000000,8.315,8.63,8.29,8.42,701257,0
+OSG.US,D,20251024,000000,8.53,8.67,8.43,8.45,484961,0
+OSG.US,D,20251027,000000,8.64,8.64,8.45,8.53,475265,0
+OSG.US,D,20251028,000000,8.6,8.74,8.44,8.46,563484,0
+OSG.US,D,20251029,000000,8.52,8.66,8.34,8.57,796239,0
+OSG.US,D,20251030,000000,8.535,8.65,8.45,8.49,577980,0
+OSG.US,D,20251031,000000,8.412,8.44,8.015,8.21,740132,0
+OSG.US,D,20251103,000000,8.385,8.55,8.0201,8.47,595815,0
+OSG.US,D,20251104,000000,8.37,8.49,8.11,8.27,480193,0
+OSG.US,D,20251105,000000,8.2661,8.45,8.25,8.28,516769,0
+OSG.US,D,20251106,000000,8.26,8.37,8.165,8.18,434112,0
+OSG.US,D,20251107,000000,8.2,8.505,8.13,8.48,690696,0
+OSG.US,D,20251110,000000,8.53,8.91,8.4,8.69,979725,0
+OSG.US,D,20251111,000000,9,10.38,8.91,10.08,2752497,0
+OSG.US,D,20251112,000000,9.9511,10.26,9.53,9.91,1946621,0
+OSG.US,D,20251113,000000,9.99,10.15,9.445,9.51,742491,0
+OSG.US,D,20251114,000000,9.5,9.54,9.37,9.52,795806,0
+OSG.US,D,20251117,000000,9.5274,9.69,9.145,9.17,609166,0
+OSG.US,D,20251118,000000,9.1,9.29,9.07,9.08,598077,0
+OSG.US,D,20251119,000000,8.9501,9.26,8.86,9.03,838742,0
+OSG.US,D,20251120,000000,9.27,9.55,8.67,8.69,601533,0
+OSG.US,D,20251121,000000,8.795,9.05,8.5,8.98,984986,0
+OSG.US,D,20251124,000000,8.9,9.19,8.85,8.93,978394,0
+OSG.US,D,20251125,000000,8.97,9.03,8.76,8.78,511182,0
+OSG.US,D,20251126,000000,8.9,9.105,8.73,9.01,822266,0
+OSG.US,D,20251128,000000,9.13,9.13,8.75,8.99,442958,0
+OSG.US,D,20251201,000000,8.94,9.1,8.61,8.83,723088,0
+OSG.US,D,20251202,000000,8.785,8.835,8.555,8.63,660229,0
+OSG.US,D,20251203,000000,8.82,9.13,8.58,8.84,1353959,0
+OSG.US,D,20251204,000000,8.835,8.96,8.59,8.59,539933,0
+OSG.US,D,20251205,000000,8.79,8.79,8.28,8.33,721161,0
+OSG.US,D,20251208,000000,8.3,8.3799,8.24,8.29,567004,0
+OSG.US,D,20251209,000000,8.28,8.43,8.27,8.39,424406,0
+OSG.US,D,20251210,000000,8.37,8.52,8.29,8.33,335062,0
+OSG.US,D,20251211,000000,8.34,8.46,8.26,8.37,502850,0
+OSG.US,D,20251212,000000,8.41,8.49,8.3,8.33,468219,0
+OSG.US,D,20251215,000000,8.36,8.61,8.31,8.57,546932,0
+OSG.US,D,20251216,000000,8.545,8.86,8.31,8.36,480435,0
+OSG.US,D,20251217,000000,8.41,8.56,8.33,8.45,671503,0
+OSG.US,D,20251218,000000,8.505,8.72,8.41,8.65,502191,0
+OSG.US,D,20251219,000000,8.615,8.67,8.23,8.29,789374,0
+OSG.US,D,20251222,000000,8.28,8.37,8.21,8.29,564723,0
+OSG.US,D,20251223,000000,8.365,8.365,8.09,8.22,537584,0
+OSG.US,D,20251224,000000,8.11,8.22,8.04,8.08,309515,0
+OSG.US,D,20251226,000000,8.095,8.19,7.89,8,760597,0
+OSG.US,D,20251229,000000,7.92,7.97,7.78,7.79,427448,0
+OSG.US,D,20251230,000000,7.81,7.93,7.74,7.83,1125064,0
+OSG.US,D,20251231,000000,7.845,7.845,7.63,7.78,994000,0
+OSG.US,D,20260102,000000,7.84,8,7.37,7.47,593378,0
+OSG.US,D,20260105,000000,7.45,7.62,7.365,7.39,412721,0
+OSG.US,D,20260106,000000,7.78,7.81,6.89,7.04,1320938,0
+OSG.US,D,20260107,000000,7.04,7.1,6.77,6.89,848649,0
+OSG.US,D,20260108,000000,6.96,7.02,6.69,6.7,598449,0
+OSG.US,D,20260109,000000,6.7,6.71,6.205,6.36,1172709,0
+OSG.US,D,20260112,000000,6.45,6.635,6.37,6.47,851686,0
+OSG.US,D,20260113,000000,6.47,6.54,6.225,6.26,733207,0
+OSG.US,D,20260114,000000,6.305,6.4,6.175,6.18,942234,0
+OSG.US,D,20260115,000000,6.23,6.35,6.18,6.31,982997,0
+OSG.US,D,20260116,000000,6.33,6.33,6.04,6.06,774855,0
+OSG.US,D,20260120,000000,5.98,6.17,5.96,6.13,638046,0
+OSG.US,D,20260121,000000,6.23,6.35,6.14,6.31,788279,0
+OSG.US,D,20260122,000000,6.385,6.57,6.27,6.29,859562,0
+OSG.US,D,20260123,000000,6.28,6.3,6.08,6.1,432240,0
+OSG.US,D,20260126,000000,6.07,6.2,6.04,6.14,707277,0
+OSG.US,D,20260127,000000,6.08,6.11,5.865,5.97,995506,0
+OSG.US,D,20260128,000000,6.025,6.065,5.63,5.75,671108,0
+OSG.US,D,20260129,000000,5.81,5.84,5.55,5.69,485710,0
+OSG.US,D,20260130,000000,5.73,5.825,5.56,5.67,679795,0
+OSG.US,D,20260202,000000,5.62,5.79,5.59,5.7,553090,0
+OSG.US,D,20260203,000000,5.71,5.99,5.7,5.98,768904,0
+OSG.US,D,20260204,000000,6.02,6.19,5.93,6.11,655139,0
+OSG.US,D,20260205,000000,6.095,6.36,6.095,6.21,637410,0
+OSG.US,D,20260206,000000,6.095,6.4,6.07,6.11,436971,0
+OSG.US,D,20260209,000000,6.05,6.16,5.99,6.04,435925,0
+OSG.US,D,20260210,000000,5.9728,6.16,5.9728,6.08,355269,0
+OSG.US,D,20260211,000000,6.08,6.22,5.96,6.02,352277,0
+OSG.US,D,20260212,000000,6.06,6.08,5.73,5.78,412445,0
+OSG.US,D,20260213,000000,5.795,5.885,5.7,5.76,219021,0
+OSG.US,D,20260217,000000,5.79,5.92,5.7,5.77,227479,0
+OSG.US,D,20260218,000000,5.87,5.875,5.76,5.79,273261,0
diff --git a/daily/us/nyse stocks/2/otf.us.txt b/daily/us/nyse stocks/2/otf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c7d9454dd72074470e0baf1ef1fc0e35d93ae8bb
--- /dev/null
+++ b/daily/us/nyse stocks/2/otf.us.txt	
@@ -0,0 +1,172 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OTF.US,D,20250613,000000,16,16.5,15.9,16,133464,0
+OTF.US,D,20250616,000000,16.3,16.39,15.9,15.94,85376,0
+OTF.US,D,20250617,000000,15.9,15.99,15.5,15.77,250832,0
+OTF.US,D,20250618,000000,15.8,15.94,15.61,15.87,93380,0
+OTF.US,D,20250620,000000,15.8,15.8,15.45,15.75,150633,0
+OTF.US,D,20250623,000000,15.45,15.73,15.45,15.65,32014,0
+OTF.US,D,20250624,000000,15.62,15.92,15.6001,15.8,62181,0
+OTF.US,D,20250625,000000,15.81,15.9685,15.37,15.47,77775,0
+OTF.US,D,20250626,000000,15.7604,15.7604,15.38,15.54,53255,0
+OTF.US,D,20250627,000000,15.7,15.775,15.4,15.4,141013,0
+OTF.US,D,20250630,000000,15.22,15.4,15.11,15.25,64108,0
+OTF.US,D,20250701,000000,15.38,15.75,15.2,15.56,75738,0
+OTF.US,D,20250702,000000,15.55,15.6,15.3811,15.49,38073,0
+OTF.US,D,20250703,000000,16.1,16.1,15.15,15.63,33234,0
+OTF.US,D,20250707,000000,15.602,15.6751,15.35,15.44,45790,0
+OTF.US,D,20250708,000000,15.47,15.6,15.32,15.6,39600,0
+OTF.US,D,20250709,000000,15.5515,15.75,15.55,15.75,56955,0
+OTF.US,D,20250710,000000,15.7366,15.75,15.46,15.61,82322,0
+OTF.US,D,20250711,000000,15.5,15.74,15.45,15.63,41608,0
+OTF.US,D,20250714,000000,15.6,15.64,15.43,15.56,46857,0
+OTF.US,D,20250715,000000,15.41,15.65,15.38,15.56,63261,0
+OTF.US,D,20250716,000000,15.59,15.65,15.45,15.58,35336,0
+OTF.US,D,20250717,000000,15.65,15.82,15.55,15.72,27032,0
+OTF.US,D,20250718,000000,15.6501,15.7248,15.55,15.63,94618,0
+OTF.US,D,20250721,000000,15.67,15.67,15.35,15.38,65056,0
+OTF.US,D,20250722,000000,15.36,15.57,15.24,15.4,101708,0
+OTF.US,D,20250723,000000,15.485,15.68,15.35,15.56,38924,0
+OTF.US,D,20250724,000000,15.46,15.55,15.3,15.5,52368,0
+OTF.US,D,20250725,000000,15.5,15.62,15.4,15.58,37170,0
+OTF.US,D,20250728,000000,15.3152,15.5399,15.3152,15.49,77047,0
+OTF.US,D,20250729,000000,15.48,15.48,15.11,15.25,68575,0
+OTF.US,D,20250730,000000,15.26,15.4,15.13,15.3,93880,0
+OTF.US,D,20250731,000000,15.2,15.25,14.855,15.01,128508,0
+OTF.US,D,20250801,000000,14.952,15.2,14.9,15.11,88469,0
+OTF.US,D,20250804,000000,15.05,15.09,14.85,14.97,131233,0
+OTF.US,D,20250805,000000,15.247,15.2495,14.87,14.95,379880,0
+OTF.US,D,20250806,000000,15,15.03,14.865,14.96,192197,0
+OTF.US,D,20250807,000000,15.18,15.19,14.8,14.86,161417,0
+OTF.US,D,20250808,000000,15,15,14.72,14.86,129390,0
+OTF.US,D,20250811,000000,15,15,14.35,14.42,241313,0
+OTF.US,D,20250812,000000,14.43,14.58,14.36,14.42,228346,0
+OTF.US,D,20250813,000000,14.68,14.9057,14.33,14.75,185461,0
+OTF.US,D,20250814,000000,14.86,14.86,14.4,14.47,180419,0
+OTF.US,D,20250815,000000,14.5,14.78,14.47,14.68,89874,0
+OTF.US,D,20250818,000000,14.8,15.04,14.72,14.87,181673,0
+OTF.US,D,20250819,000000,14.81,15,14.81,14.87,96521,0
+OTF.US,D,20250820,000000,14.9999,14.9999,14.5706,14.63,61801,0
+OTF.US,D,20250821,000000,14.5,14.74,14.45,14.73,26757,0
+OTF.US,D,20250822,000000,14.845,14.9387,14.76,14.86,24403,0
+OTF.US,D,20250825,000000,14.8,14.95,14.62,14.93,37870,0
+OTF.US,D,20250826,000000,14.985,15.05,14.7786,14.94,146316,0
+OTF.US,D,20250827,000000,14.92,15.08,14.87,15.05,62493,0
+OTF.US,D,20250828,000000,15.125,15.125,14.85,14.87,151052,0
+OTF.US,D,20250829,000000,14.9,14.9865,14.76,14.9,55209,0
+OTF.US,D,20250902,000000,14.775,14.8,14.62,14.7,69535,0
+OTF.US,D,20250903,000000,14.62,14.75,14.55,14.67,300893,0
+OTF.US,D,20250904,000000,14.7,14.83,14.61,14.63,75218,0
+OTF.US,D,20250905,000000,14.7,14.875,14.59,14.71,176507,0
+OTF.US,D,20250908,000000,14.69,15,14.61,14.9,197523,0
+OTF.US,D,20250909,000000,14.81,15.01,14.716,14.9,280851,0
+OTF.US,D,20250910,000000,14.84,14.99,14.54,14.54,435066,0
+OTF.US,D,20250911,000000,14.6,14.84,14.43,14.72,375668,0
+OTF.US,D,20250912,000000,14.69,14.87,14.59,14.7,205259,0
+OTF.US,D,20250915,000000,15,15.82,14.79,15.13,2606379,0
+OTF.US,D,20250916,000000,15.08,15.56,14.8,15.4,1383444,0
+OTF.US,D,20250917,000000,15.41,15.7,15.3,15.44,1054209,0
+OTF.US,D,20250918,000000,15.5,15.75,15.49,15.52,1297824,0
+OTF.US,D,20250919,000000,15.475,15.54,14.455,14.51,3954405,0
+OTF.US,D,20250922,000000,14.5,14.57,14.07,14.22,1638195,0
+OTF.US,D,20250923,000000,14.19,14.31,14.15,14.16,717641,0
+OTF.US,D,20250924,000000,14.165,14.32,14.11,14.25,651199,0
+OTF.US,D,20250925,000000,14.23,14.415,14.15,14.22,729050,0
+OTF.US,D,20250926,000000,14.24,14.36,14.2,14.25,388205,0
+OTF.US,D,20250929,000000,14.33,14.4384,14.045,14.16,626989,0
+OTF.US,D,20250930,000000,14,14,13.75,13.82,798699,0
+OTF.US,D,20251001,000000,13.94,13.94,13.5,13.61,818724,0
+OTF.US,D,20251002,000000,13.75,14.09,13.57,14.08,603701,0
+OTF.US,D,20251003,000000,14.145,14.35,14.02,14.3,373977,0
+OTF.US,D,20251006,000000,14.46,14.49,14.13,14.16,672286,0
+OTF.US,D,20251007,000000,14.16,14.3375,13.83,14,382635,0
+OTF.US,D,20251008,000000,14.02,14.17,13.9331,13.97,276751,0
+OTF.US,D,20251009,000000,13.97,13.97,13.6,13.68,531648,0
+OTF.US,D,20251010,000000,13.53,13.69,13.3,13.45,580585,0
+OTF.US,D,20251013,000000,13.65,14.255,13.57,14.24,605933,0
+OTF.US,D,20251014,000000,14.18,14.63,14.05,14.41,501786,0
+OTF.US,D,20251015,000000,14.5643,14.6,14.185,14.33,272827,0
+OTF.US,D,20251016,000000,14.385,14.45,13.94,13.96,296590,0
+OTF.US,D,20251017,000000,13.9388,14.4899,13.81,14.37,1617044,0
+OTF.US,D,20251020,000000,14.4499,14.55,14.15,14.17,437182,0
+OTF.US,D,20251021,000000,14.29,14.4999,14.1801,14.37,542916,0
+OTF.US,D,20251022,000000,14.41,14.41,14.03,14.07,389197,0
+OTF.US,D,20251023,000000,14.15,14.39,14.04,14.31,399145,0
+OTF.US,D,20251024,000000,14.35,14.4499,14.3,14.32,312975,0
+OTF.US,D,20251027,000000,14.44,14.75,14.41,14.67,641323,0
+OTF.US,D,20251028,000000,14.7,14.8,14.605,14.71,670559,0
+OTF.US,D,20251029,000000,14.652,14.6978,14.295,14.32,403465,0
+OTF.US,D,20251030,000000,14.44,14.44,14.07,14.15,273320,0
+OTF.US,D,20251031,000000,14.11,14.415,14.01,14.34,647002,0
+OTF.US,D,20251103,000000,14.35,14.37,13.96,14.19,401235,0
+OTF.US,D,20251104,000000,14.15,14.37,14.1,14.31,272955,0
+OTF.US,D,20251105,000000,14.285,14.46,14.0905,14.38,293753,0
+OTF.US,D,20251106,000000,14.1025,14.305,13.89,13.96,894191,0
+OTF.US,D,20251107,000000,13.9,13.945,13.4,13.75,780383,0
+OTF.US,D,20251110,000000,13.75,13.8158,13.33,13.46,1494434,0
+OTF.US,D,20251111,000000,13.58,13.58,13.28,13.5,383190,0
+OTF.US,D,20251112,000000,13.439,13.84,13.42,13.72,356400,0
+OTF.US,D,20251113,000000,13.55,13.65,13.28,13.32,1045033,0
+OTF.US,D,20251114,000000,13.1052,13.33,12.89,13.24,943212,0
+OTF.US,D,20251117,000000,13.24,13.32,13.045,13.17,1275019,0
+OTF.US,D,20251118,000000,13.0465,13.45,13.03,13.36,957924,0
+OTF.US,D,20251119,000000,13.3701,13.45,13.13,13.16,698499,0
+OTF.US,D,20251120,000000,13.265,13.42,13.05,13.14,860801,0
+OTF.US,D,20251121,000000,13.1,13.52,13.05,13.41,744438,0
+OTF.US,D,20251124,000000,13.5199,13.685,13.385,13.57,632260,0
+OTF.US,D,20251125,000000,13.65,13.75,13.56,13.7,581195,0
+OTF.US,D,20251126,000000,13.78,13.885,13.52,13.66,1004582,0
+OTF.US,D,20251128,000000,13.53,14.21,13.53,13.9,1640239,0
+OTF.US,D,20251201,000000,13.95,14.2365,13.77,14.13,1410288,0
+OTF.US,D,20251202,000000,14.13,14.375,14.02,14.27,1373496,0
+OTF.US,D,20251203,000000,14.28,14.6299,14.28,14.55,1100967,0
+OTF.US,D,20251204,000000,14.62,14.7213,14.46,14.52,975374,0
+OTF.US,D,20251205,000000,14.57,14.65,14.47,14.57,673061,0
+OTF.US,D,20251208,000000,14.6913,14.71,14.5,14.51,723536,0
+OTF.US,D,20251209,000000,14.5,14.74,14.491,14.65,1403583,0
+OTF.US,D,20251210,000000,14.6658,14.6658,14.24,14.52,2435612,0
+OTF.US,D,20251211,000000,14.6036,14.6036,14.21,14.21,1101782,0
+OTF.US,D,20251212,000000,14.24,14.385,14.105,14.16,1562101,0
+OTF.US,D,20251215,000000,14.13,14.29,13.915,13.93,1903679,0
+OTF.US,D,20251216,000000,13.93,14.0794,13.77,13.92,1373063,0
+OTF.US,D,20251217,000000,13.8336,14.11,13.8336,13.9,1418673,0
+OTF.US,D,20251218,000000,13.89,14.03,13.8,13.88,1088322,0
+OTF.US,D,20251219,000000,13.84,13.8699,13.57,13.57,1879309,0
+OTF.US,D,20251222,000000,13.65,14.05,13.61,14,1274229,0
+OTF.US,D,20251223,000000,13.875,14.12,13.75,14.1,1430703,0
+OTF.US,D,20251224,000000,14.08,14.17,14.01,14.11,748559,0
+OTF.US,D,20251226,000000,14.1,14.2,14.01,14.13,697678,0
+OTF.US,D,20251229,000000,14.155,14.85,14.14,14.66,5302591,0
+OTF.US,D,20251230,000000,14.99,15,14.64,14.66,2475004,0
+OTF.US,D,20251231,000000,14.55,14.55,14.36,14.54,1603021,0
+OTF.US,D,20260102,000000,14.67,14.75,14.16,14.2,1208727,0
+OTF.US,D,20260105,000000,14.21,14.72,14.15,14.68,1605320,0
+OTF.US,D,20260106,000000,14.65,14.75,14.11,14.11,1244361,0
+OTF.US,D,20260107,000000,14.12,14.2104,13.93,14.06,1378556,0
+OTF.US,D,20260108,000000,14.1,14.39,13.96,14.23,1502416,0
+OTF.US,D,20260109,000000,14.2001,14.39,14.02,14.02,931659,0
+OTF.US,D,20260112,000000,14.14,14.18,13.76,13.79,973420,0
+OTF.US,D,20260113,000000,13.81,13.92,13.62,13.88,1598786,0
+OTF.US,D,20260114,000000,13.9,14.14,13.83,14.14,1218271,0
+OTF.US,D,20260115,000000,14.24,14.62,13.95,14.49,1592306,0
+OTF.US,D,20260116,000000,14.43,14.44,14.12,14.15,973567,0
+OTF.US,D,20260120,000000,14.04,14.04,13.745,13.82,1754808,0
+OTF.US,D,20260121,000000,13.7401,13.9299,13.6,13.84,1876160,0
+OTF.US,D,20260122,000000,13.895,14.04,13.8,13.98,1702062,0
+OTF.US,D,20260123,000000,13.99,14.02,13.77,13.8,1088587,0
+OTF.US,D,20260126,000000,13.8,13.8331,13.44,13.55,1535152,0
+OTF.US,D,20260127,000000,13.56,13.66,13.37,13.45,972260,0
+OTF.US,D,20260128,000000,13.51,13.51,13.24,13.26,1291515,0
+OTF.US,D,20260129,000000,13.31,13.45,13.16,13.4,1776691,0
+OTF.US,D,20260130,000000,13.42,13.48,13.255,13.33,1788400,0
+OTF.US,D,20260202,000000,13.28,13.32,12.83,13.15,2598532,0
+OTF.US,D,20260203,000000,13.165,13.28,12.13,12.3,4894665,0
+OTF.US,D,20260204,000000,12.22,12.5788,12.13,12.38,2757083,0
+OTF.US,D,20260205,000000,12.3752,12.405,11.7275,11.8,2480075,0
+OTF.US,D,20260206,000000,11.94,12.32,11.76,12.23,1880421,0
+OTF.US,D,20260209,000000,12.25,13.15,12.12,13.03,4910342,0
+OTF.US,D,20260210,000000,13.2,13.43,12.95,13.33,2366993,0
+OTF.US,D,20260211,000000,13.3101,13.358,12.77,12.96,1684180,0
+OTF.US,D,20260212,000000,12.91,13.1,12.58,12.9,1528304,0
+OTF.US,D,20260213,000000,12.85,12.9,12.6,12.66,1164216,0
+OTF.US,D,20260217,000000,12.73,12.73,12.37,12.47,1234022,0
+OTF.US,D,20260218,000000,12.495,12.83,12.37,12.63,2010013,0
diff --git a/daily/us/nyse stocks/2/oxy-ws.us.txt b/daily/us/nyse stocks/2/oxy-ws.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2a3b094c75a1a318cdff8a69e63395e2b13d400a
--- /dev/null
+++ b/daily/us/nyse stocks/2/oxy-ws.us.txt	
@@ -0,0 +1,1384 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OXY-WS.US,D,20200805,000000,4.87,4.99,4.64,4.7,7382089,0
+OXY-WS.US,D,20200806,000000,4.65,4.72,4.25,4.5,5461957,0
+OXY-WS.US,D,20200807,000000,4.4,4.41,4.0625,4.16,4117476,0
+OXY-WS.US,D,20200810,000000,4.01,4.64,4.01,4.37,8033241,0
+OXY-WS.US,D,20200811,000000,4.4,4.54,3.96,3.96,2970140,0
+OXY-WS.US,D,20200812,000000,4.15,4.28,3.9,3.98,4414605,0
+OXY-WS.US,D,20200813,000000,3.95,4.0715,3.75,3.8,1753548,0
+OXY-WS.US,D,20200814,000000,3.75,3.85,3.63,3.75,1931135,0
+OXY-WS.US,D,20200817,000000,3.6,3.74,3.27,3.42,1696837,0
+OXY-WS.US,D,20200818,000000,3.33,3.42,3.2,3.2,1478118,0
+OXY-WS.US,D,20200819,000000,3.25,3.35,3,3.05,2515377,0
+OXY-WS.US,D,20200820,000000,3,3.06,2.9,2.96,2902714,0
+OXY-WS.US,D,20200821,000000,3.1,3.1,2.84,2.95,1254941,0
+OXY-WS.US,D,20200824,000000,3.03,3.09,2.92,2.96,1630406,0
+OXY-WS.US,D,20200825,000000,3.07,3.2,3,3.08,1194969,0
+OXY-WS.US,D,20200826,000000,3.07,3.08,2.88,2.92,836851,0
+OXY-WS.US,D,20200827,000000,2.91,2.99,2.84,2.89,1403298,0
+OXY-WS.US,D,20200828,000000,2.86,2.99,2.86,2.94,858241,0
+OXY-WS.US,D,20200831,000000,3.05,3.05,2.91,2.95,693055,0
+OXY-WS.US,D,20200901,000000,2.95,3,2.86,2.95,1360731,0
+OXY-WS.US,D,20200902,000000,2.9,3.12,2.9,2.99,1381206,0
+OXY-WS.US,D,20200903,000000,2.94,3.19,2.9,3,906901,0
+OXY-WS.US,D,20200904,000000,3.1,3.11,2.85,2.93,1007273,0
+OXY-WS.US,D,20200908,000000,2.85,2.85,2.55,2.6,1623018,0
+OXY-WS.US,D,20200909,000000,2.6,2.69,2.52,2.59,1348998,0
+OXY-WS.US,D,20200910,000000,2.61,2.62,2.32,2.33,2065581,0
+OXY-WS.US,D,20200911,000000,2.39,2.4558,2.29,2.44,1279348,0
+OXY-WS.US,D,20200914,000000,2.49,2.54,2.3625,2.45,1760877,0
+OXY-WS.US,D,20200915,000000,2.45,2.73,2.45,2.71,1447346,0
+OXY-WS.US,D,20200916,000000,2.8,3.05,2.71,3,1577121,0
+OXY-WS.US,D,20200917,000000,2.88,3.055,2.76,3.01,922751,0
+OXY-WS.US,D,20200918,000000,3.2,3.2,2.9,3,1423950,0
+OXY-WS.US,D,20200921,000000,2.72,3.28,2.71,2.93,1474079,0
+OXY-WS.US,D,20200922,000000,3.01,3.1,2.95,3.01,553748,0
+OXY-WS.US,D,20200923,000000,3.02,3.02,2.85,2.98,839798,0
+OXY-WS.US,D,20200924,000000,2.84,3.03,2.76,2.99,820594,0
+OXY-WS.US,D,20200925,000000,2.99,2.99,2.84,2.95,1499985,0
+OXY-WS.US,D,20200928,000000,3,3.03,2.83,2.95,522196,0
+OXY-WS.US,D,20200929,000000,2.86,2.96,2.8,2.95,2047654,0
+OXY-WS.US,D,20200930,000000,3,3.03,2.87,3,1091997,0
+OXY-WS.US,D,20201001,000000,2.93,2.99,2.8,2.86,1138913,0
+OXY-WS.US,D,20201002,000000,2.78,2.99,2.68,2.89,1147198,0
+OXY-WS.US,D,20201005,000000,2.85,3.04,2.81,3.02,505159,0
+OXY-WS.US,D,20201006,000000,3.04,3.15,2.91,2.99,458292,0
+OXY-WS.US,D,20201007,000000,2.89,3.05,2.89,2.96,567151,0
+OXY-WS.US,D,20201008,000000,2.95,3.23,2.95,3.14,743355,0
+OXY-WS.US,D,20201009,000000,3.08,3.19,2.99,3.03,583710,0
+OXY-WS.US,D,20201012,000000,3,3.09,2.91,3.01,473243,0
+OXY-WS.US,D,20201013,000000,3,3.08,2.98,2.98,134139,0
+OXY-WS.US,D,20201014,000000,3,3.11,3,3,305942,0
+OXY-WS.US,D,20201015,000000,2.97,3.08,2.89,3,228667,0
+OXY-WS.US,D,20201016,000000,2.95,3.06,2.93,2.96,487851,0
+OXY-WS.US,D,20201019,000000,3.05,3.05,2.89,2.93,792595,0
+OXY-WS.US,D,20201020,000000,2.89,3.01,2.86,2.95,372865,0
+OXY-WS.US,D,20201021,000000,2.9,2.97,2.82,2.91,739518,0
+OXY-WS.US,D,20201022,000000,2.96,3.03,2.9,2.97,494305,0
+OXY-WS.US,D,20201023,000000,3,3.24,3,3.12,986082,0
+OXY-WS.US,D,20201026,000000,3.11,3.11,2.86,2.94,621436,0
+OXY-WS.US,D,20201027,000000,2.94,2.975,2.82,2.86,359387,0
+OXY-WS.US,D,20201028,000000,2.8,2.83,2.7,2.75,677803,0
+OXY-WS.US,D,20201029,000000,2.7,2.73,2.6,2.68,517506,0
+OXY-WS.US,D,20201030,000000,2.65,2.65,2.46,2.47,660159,0
+OXY-WS.US,D,20201102,000000,2.53,2.7,2.5,2.65,391844,0
+OXY-WS.US,D,20201103,000000,2.74,2.76,2.52,2.62,381637,0
+OXY-WS.US,D,20201104,000000,2.62,2.72,2.5,2.64,393947,0
+OXY-WS.US,D,20201105,000000,2.66,2.97,2.66,2.85,557762,0
+OXY-WS.US,D,20201106,000000,2.75,2.84,2.75,2.82,317069,0
+OXY-WS.US,D,20201109,000000,3.3,3.88,3.14,3.52,1585277,0
+OXY-WS.US,D,20201110,000000,3.34,3.62,3.34,3.54,694352,0
+OXY-WS.US,D,20201111,000000,3.62,3.68,3.25,3.36,452541,0
+OXY-WS.US,D,20201112,000000,3.49,3.49,3,3,347849,0
+OXY-WS.US,D,20201113,000000,3.01,3.25,3.01,3.1,499457,0
+OXY-WS.US,D,20201116,000000,3.25,3.5002,3.25,3.47,677465,0
+OXY-WS.US,D,20201117,000000,3.4,3.67,3.3202,3.62,470475,0
+OXY-WS.US,D,20201118,000000,3.73,4,3.6,3.6,709631,0
+OXY-WS.US,D,20201119,000000,3.61,3.9,3.55,3.79,539692,0
+OXY-WS.US,D,20201120,000000,3.85,3.9502,3.705,3.72,515353,0
+OXY-WS.US,D,20201123,000000,3.94,4.99,3.94,4.91,1977299,0
+OXY-WS.US,D,20201124,000000,5.49,5.724,5.15,5.54,1720301,0
+OXY-WS.US,D,20201125,000000,5.26,5.77,5.1,5.65,597052,0
+OXY-WS.US,D,20201127,000000,5.65,5.7,5.4,5.62,225401,0
+OXY-WS.US,D,20201130,000000,5.26,5.56,5.14,5.14,449317,0
+OXY-WS.US,D,20201201,000000,5.25,5.42,4.8,4.86,795370,0
+OXY-WS.US,D,20201202,000000,4.85,5.55,4.8,5.36,483612,0
+OXY-WS.US,D,20201203,000000,5.4,5.7398,5.22,5.64,524734,0
+OXY-WS.US,D,20201204,000000,5.86,6.7,5.82,6.66,894616,0
+OXY-WS.US,D,20201207,000000,6.5,6.86,6.2485,6.37,675707,0
+OXY-WS.US,D,20201208,000000,6.2,7,6.2,6.94,1484753,0
+OXY-WS.US,D,20201209,000000,7.34,7.61,6.68,7.11,999750,0
+OXY-WS.US,D,20201210,000000,7.5,8.75,7.16,8.69,1717773,0
+OXY-WS.US,D,20201211,000000,8.8,8.8,8.2,8.35,781093,0
+OXY-WS.US,D,20201214,000000,8.59,8.71,7.49,7.61,897968,0
+OXY-WS.US,D,20201215,000000,7.65,8.11,7.31,7.8,445107,0
+OXY-WS.US,D,20201216,000000,7.8,7.85,7.4961,7.52,307591,0
+OXY-WS.US,D,20201217,000000,7.94,7.94,7.3102,7.39,305664,0
+OXY-WS.US,D,20201218,000000,7.06,7.4939,7,7.01,473606,0
+OXY-WS.US,D,20201221,000000,6.64,6.82,6.12,6.57,728106,0
+OXY-WS.US,D,20201222,000000,6.33,6.56,6.15,6.213,309415,0
+OXY-WS.US,D,20201223,000000,6.25,7.11,6.15,6.79,510196,0
+OXY-WS.US,D,20201224,000000,7.06,7.06,6.5,6.74,194938,0
+OXY-WS.US,D,20201228,000000,6.91,6.93,6.52,6.65,546641,0
+OXY-WS.US,D,20201229,000000,6.7,6.84,6.45,6.5,293395,0
+OXY-WS.US,D,20201230,000000,6.61,7.13,6.532,6.85,437111,0
+OXY-WS.US,D,20201231,000000,6.75,6.89,6.65,6.81,309847,0
+OXY-WS.US,D,20210104,000000,6.8,7.15,6.8,6.9,528876,0
+OXY-WS.US,D,20210105,000000,6.99,8.17,6.98,7.91,848816,0
+OXY-WS.US,D,20210106,000000,8.35,8.685,7.82,8.39,782727,0
+OXY-WS.US,D,20210107,000000,9,9.19,8.4,8.84,623887,0
+OXY-WS.US,D,20210108,000000,9.15,9.15,8.28,8.51,624324,0
+OXY-WS.US,D,20210111,000000,8.2,8.5,7.82,8.33,415212,0
+OXY-WS.US,D,20210112,000000,8.5,9.95,8.5,9.85,1043456,0
+OXY-WS.US,D,20210113,000000,9.8,10,9.5,9.72,416891,0
+OXY-WS.US,D,20210114,000000,9.72,11.175,9.72,11.01,827003,0
+OXY-WS.US,D,20210115,000000,10.53,10.7,9.95,10.01,551373,0
+OXY-WS.US,D,20210119,000000,10.21,10.85,9.67,10.13,615046,0
+OXY-WS.US,D,20210120,000000,10.15,10.54,10.04,10.13,345596,0
+OXY-WS.US,D,20210121,000000,10.12,10.17,9.01,9.24,586126,0
+OXY-WS.US,D,20210122,000000,8.83,9.1501,8.25,9.09,297304,0
+OXY-WS.US,D,20210125,000000,8.83,9.2,8.6,9.1299,240911,0
+OXY-WS.US,D,20210126,000000,9.1,9.65,8.5,8.51,437182,0
+OXY-WS.US,D,20210127,000000,8.44,9.36,8.05,8.15,531870,0
+OXY-WS.US,D,20210128,000000,8.36,9.2,8.3,9.08,427105,0
+OXY-WS.US,D,20210129,000000,8.8,9.2498,8.25,8.75,633187,0
+OXY-WS.US,D,20210201,000000,8.9,9.08,8.5,8.95,336001,0
+OXY-WS.US,D,20210202,000000,9.55,9.68,8.9,9.105,457900,0
+OXY-WS.US,D,20210203,000000,9.06,9.98,9.06,9.77,431251,0
+OXY-WS.US,D,20210204,000000,9.95,10.13,9.51,9.78,283931,0
+OXY-WS.US,D,20210205,000000,10,10.31,9.81,10.08,396083,0
+OXY-WS.US,D,20210208,000000,10.68,11.84,10.52,11.72,799032,0
+OXY-WS.US,D,20210209,000000,11.25,11.5599,10.87,11.2,339372,0
+OXY-WS.US,D,20210210,000000,11.09,11.76,11.05,11.51,702826,0
+OXY-WS.US,D,20210211,000000,11.51,11.51,10.72,11.22,444936,0
+OXY-WS.US,D,20210212,000000,11.22,11.65,10.96,11.36,312265,0
+OXY-WS.US,D,20210216,000000,11.88,12.44,11.8,12.23,625789,0
+OXY-WS.US,D,20210217,000000,12.25,12.7,11.86,12.5,335259,0
+OXY-WS.US,D,20210218,000000,12.1,12.48,11.47,11.6,390960,0
+OXY-WS.US,D,20210219,000000,11.6,11.9,11.29,11.42,628767,0
+OXY-WS.US,D,20210222,000000,11.55,12.76,11.55,12.5,476413,0
+OXY-WS.US,D,20210223,000000,12.57,12.57,10.86,11.94,408851,0
+OXY-WS.US,D,20210224,000000,11.82,13.54,11.82,13.28,718966,0
+OXY-WS.US,D,20210225,000000,13,13.5,12.15,12.33,562836,0
+OXY-WS.US,D,20210226,000000,11.85,12.45,11.32,12,437935,0
+OXY-WS.US,D,20210301,000000,12.93,13.39,12.58,12.89,531603,0
+OXY-WS.US,D,20210302,000000,12.55,13.42,12.51,13.03,338126,0
+OXY-WS.US,D,20210303,000000,12.95,13.9013,12.95,13.51,534672,0
+OXY-WS.US,D,20210304,000000,13.54,14.81,13.41,14.41,949765,0
+OXY-WS.US,D,20210305,000000,15.05,15.94,14.125,14.95,898867,0
+OXY-WS.US,D,20210308,000000,15.2,15.42,13.91,14,455032,0
+OXY-WS.US,D,20210309,000000,14,14.08,13.02,13.45,345196,0
+OXY-WS.US,D,20210310,000000,13.4,14.12,13.4,13.9,225162,0
+OXY-WS.US,D,20210311,000000,14.63,15.45,14.2618,14.84,500946,0
+OXY-WS.US,D,20210312,000000,14.7,15.23,14.55,14.74,253126,0
+OXY-WS.US,D,20210315,000000,14.18,14.49,13.57,14.08,424431,0
+OXY-WS.US,D,20210316,000000,13.51,13.93,12.88,13.08,462721,0
+OXY-WS.US,D,20210317,000000,12.95,13.67,12.8,13.67,231672,0
+OXY-WS.US,D,20210318,000000,13.13,13.32,11.95,12.11,569532,0
+OXY-WS.US,D,20210319,000000,12.11,13.15,12.11,12.96,355684,0
+OXY-WS.US,D,20210322,000000,12.38,12.95,12.38,12.52,141404,0
+OXY-WS.US,D,20210323,000000,11.8,12.35,11.5,11.67,509555,0
+OXY-WS.US,D,20210324,000000,12,12.6,12,12.08,317496,0
+OXY-WS.US,D,20210325,000000,11.65,11.895,10.94,11.83,357493,0
+OXY-WS.US,D,20210326,000000,12.23,12.5195,11.9333,12.5,201096,0
+OXY-WS.US,D,20210329,000000,12.05,12.19,11.57,11.94,322456,0
+OXY-WS.US,D,20210330,000000,11.99,12.45,11.65,12.3,124533,0
+OXY-WS.US,D,20210331,000000,12.4,12.4,11.86,11.91,126025,0
+OXY-WS.US,D,20210401,000000,11.92,12.54,11.69,12.42,266703,0
+OXY-WS.US,D,20210405,000000,12.5,12.5,10.99,11.1195,620842,0
+OXY-WS.US,D,20210406,000000,11.4,11.73,11.12,11.15,247143,0
+OXY-WS.US,D,20210407,000000,11.03,11.315,11,11.05,88867,0
+OXY-WS.US,D,20210408,000000,10.86,10.93,10.5,10.64,313207,0
+OXY-WS.US,D,20210409,000000,10.5,10.8732,10.5,10.625,102841,0
+OXY-WS.US,D,20210412,000000,10.62,10.98,10.3,10.41,298519,0
+OXY-WS.US,D,20210413,000000,10.24,10.64,10.1,10.5,250919,0
+OXY-WS.US,D,20210414,000000,10.83,11.57,10.8,11.2,311247,0
+OXY-WS.US,D,20210415,000000,11.29,11.29,10.75,10.86,201960,0
+OXY-WS.US,D,20210416,000000,10.83,11,10.44,10.45,229709,0
+OXY-WS.US,D,20210419,000000,10.35,10.9068,10.35,10.5158,122938,0
+OXY-WS.US,D,20210420,000000,10.37,10.3999,9.57,9.78,583633,0
+OXY-WS.US,D,20210421,000000,9.1,10.57,9.1,10.5,327389,0
+OXY-WS.US,D,20210422,000000,10.5,10.71,10.1701,10.32,123289,0
+OXY-WS.US,D,20210423,000000,10.23,10.65,10.2,10.63,113871,0
+OXY-WS.US,D,20210426,000000,10.38,10.85,10.37,10.74,174724,0
+OXY-WS.US,D,20210427,000000,10.8,11,10.52,10.76,128336,0
+OXY-WS.US,D,20210428,000000,10.76,11.43,10.76,11.22,360423,0
+OXY-WS.US,D,20210429,000000,11.36,11.78,11,11.17,148687,0
+OXY-WS.US,D,20210430,000000,10.8,11.3999,10.76,10.78,100067,0
+OXY-WS.US,D,20210503,000000,10.84,11.45,10.84,11.3,154050,0
+OXY-WS.US,D,20210504,000000,11.48,11.53,10.66,11.1,234900,0
+OXY-WS.US,D,20210505,000000,11.38,12,11.38,11.71,122163,0
+OXY-WS.US,D,20210506,000000,11.65,11.7,11,11.43,283691,0
+OXY-WS.US,D,20210507,000000,11.07,12.01,11,11.92,243390,0
+OXY-WS.US,D,20210510,000000,12.07,12.41,11.48,11.5,266165,0
+OXY-WS.US,D,20210511,000000,11,11.06,10.18,10.25,796883,0
+OXY-WS.US,D,20210512,000000,10.25,11.36,10.25,10.47,456352,0
+OXY-WS.US,D,20210513,000000,10.37,10.635,9.6,9.72,537444,0
+OXY-WS.US,D,20210514,000000,10.26,10.7,10,10.48,243724,0
+OXY-WS.US,D,20210517,000000,10.47,11.38,10.47,11.36,242626,0
+OXY-WS.US,D,20210518,000000,11.38,11.6099,10.88,11,228226,0
+OXY-WS.US,D,20210519,000000,10.5,10.95,10.29,10.67,162158,0
+OXY-WS.US,D,20210520,000000,10.59,10.64,10.23,10.54,158721,0
+OXY-WS.US,D,20210521,000000,10.92,10.92,10.6,10.69,116316,0
+OXY-WS.US,D,20210524,000000,10.6,10.83,10.46,10.55,157053,0
+OXY-WS.US,D,20210525,000000,10.51,10.77,10.11,10.14,126803,0
+OXY-WS.US,D,20210526,000000,10.14,10.65,10.14,10.53,177264,0
+OXY-WS.US,D,20210527,000000,10.68,11.15,10.68,11.08,201771,0
+OXY-WS.US,D,20210528,000000,11.11,11.159,10.85,10.95,80286,0
+OXY-WS.US,D,20210601,000000,11.04,12.47,11.04,12.47,665472,0
+OXY-WS.US,D,20210602,000000,12.8,13.21,12.1401,12.84,415751,0
+OXY-WS.US,D,20210603,000000,13.12,13.27,12.5,12.68,214044,0
+OXY-WS.US,D,20210604,000000,12.52,13.25,12.36,12.62,147797,0
+OXY-WS.US,D,20210607,000000,12.75,13.1,12.49,12.53,181418,0
+OXY-WS.US,D,20210608,000000,12.75,12.8,12.3,12.54,199473,0
+OXY-WS.US,D,20210609,000000,12.58,12.8,12.1,12.13,146708,0
+OXY-WS.US,D,20210610,000000,12.4,12.63,11.8085,12.12,382417,0
+OXY-WS.US,D,20210611,000000,12.1,12.37,11.91,12.12,184011,0
+OXY-WS.US,D,20210614,000000,12.12,12.6,11.7505,11.97,173734,0
+OXY-WS.US,D,20210615,000000,11.95,12.45,11.9,12.42,215819,0
+OXY-WS.US,D,20210616,000000,12.2,13.35,11.95,13.2,335675,0
+OXY-WS.US,D,20210617,000000,13,13.3,11.76,12,363796,0
+OXY-WS.US,D,20210618,000000,12.39,12.39,11.8201,11.88,191289,0
+OXY-WS.US,D,20210621,000000,11.88,12.6902,11.88,12.66,184726,0
+OXY-WS.US,D,20210622,000000,12.5,12.91,12.41,12.91,110554,0
+OXY-WS.US,D,20210623,000000,13,13.95,13,13.4,481435,0
+OXY-WS.US,D,20210624,000000,13.53,14,13.139,13.97,199833,0
+OXY-WS.US,D,20210625,000000,13.9,14.88,13.8,14.74,575452,0
+OXY-WS.US,D,20210628,000000,14.6,14.6,13.7,13.84,236292,0
+OXY-WS.US,D,20210629,000000,13.8,14.3397,13.69,13.84,304377,0
+OXY-WS.US,D,20210630,000000,13.91,14.02,13.45,13.91,353124,0
+OXY-WS.US,D,20210701,000000,14.4,15.15,14.31,14.83,425800,0
+OXY-WS.US,D,20210702,000000,14.61,14.93,14.3,14.68,187914,0
+OXY-WS.US,D,20210706,000000,14.37,14.5099,13.21,13.43,316159,0
+OXY-WS.US,D,20210707,000000,13.33,13.7,12.28,12.75,393301,0
+OXY-WS.US,D,20210708,000000,12,13.03,11.86,12.95,256691,0
+OXY-WS.US,D,20210709,000000,13.2,13.36,12.8,13.22,181053,0
+OXY-WS.US,D,20210712,000000,12.82,13.295,12.71,13.07,178292,0
+OXY-WS.US,D,20210713,000000,13.05,13.35,12.81,13.24,164036,0
+OXY-WS.US,D,20210714,000000,13.23,13.52,11.6499,11.76,469410,0
+OXY-WS.US,D,20210715,000000,11.91,12,11.28,11.51,239373,0
+OXY-WS.US,D,20210716,000000,11.82,11.82,10.65,10.76,502789,0
+OXY-WS.US,D,20210719,000000,10,10.36,9.71,10.32,783697,0
+OXY-WS.US,D,20210720,000000,10.15,10.9,10.15,10.71,210305,0
+OXY-WS.US,D,20210721,000000,10.9,11.85,10.9,11.6,288562,0
+OXY-WS.US,D,20210722,000000,11.61,11.75,11.25,11.57,128155,0
+OXY-WS.US,D,20210723,000000,11.33,11.46,11.03,11.31,119174,0
+OXY-WS.US,D,20210726,000000,11.05,11.63,11.05,11.26,184710,0
+OXY-WS.US,D,20210727,000000,11.26,11.26,10.63,10.9,117546,0
+OXY-WS.US,D,20210728,000000,10.9,11.485,10.72,11.3,184695,0
+OXY-WS.US,D,20210729,000000,11.5,11.6,11.19,11.25,225132,0
+OXY-WS.US,D,20210730,000000,11,11.15,10.65,10.73,163844,0
+OXY-WS.US,D,20210802,000000,10.62,11.29,10.53,10.61,190258,0
+OXY-WS.US,D,20210803,000000,10.67,10.98,10.11,10.98,193548,0
+OXY-WS.US,D,20210804,000000,10.99,11.18,10.4,10.45,250965,0
+OXY-WS.US,D,20210805,000000,10.61,11.08,10.5018,10.79,172715,0
+OXY-WS.US,D,20210806,000000,10.79,11.21,10.66,10.7399,106317,0
+OXY-WS.US,D,20210809,000000,10.3,10.56,10.19,10.35,189837,0
+OXY-WS.US,D,20210810,000000,10.43,10.79,10.35,10.52,189883,0
+OXY-WS.US,D,20210811,000000,10.35,10.875,10.33,10.82,250013,0
+OXY-WS.US,D,20210812,000000,10.56,10.86,10.55,10.84,193771,0
+OXY-WS.US,D,20210813,000000,10.7,10.74,10.28,10.34,175042,0
+OXY-WS.US,D,20210816,000000,10.03,10.07,9.8,9.9,376225,0
+OXY-WS.US,D,20210817,000000,9.99,10.06,9.5,9.74,236250,0
+OXY-WS.US,D,20210818,000000,9.77,9.99,9.31,9.34,288833,0
+OXY-WS.US,D,20210819,000000,9,9.11,8.45,8.73,863206,0
+OXY-WS.US,D,20210820,000000,8.39,8.82,8.35,8.64,305959,0
+OXY-WS.US,D,20210823,000000,9.29,9.4801,9.21,9.36,327771,0
+OXY-WS.US,D,20210824,000000,9.6,9.87,9.5,9.6,292850,0
+OXY-WS.US,D,20210825,000000,9.62,9.85,9.525,9.8,410651,0
+OXY-WS.US,D,20210826,000000,9.73,9.805,9.5,9.74,276590,0
+OXY-WS.US,D,20210827,000000,9.68,10.45,9.68,10.3,467950,0
+OXY-WS.US,D,20210830,000000,10.61,10.61,9.96,9.98,111710,0
+OXY-WS.US,D,20210831,000000,10,10.54,9.91,10.12,251049,0
+OXY-WS.US,D,20210901,000000,10.19,10.22,9.75,9.83,232650,0
+OXY-WS.US,D,20210902,000000,10,10.5,10,10.22,557915,0
+OXY-WS.US,D,20210903,000000,10.22,10.49,9.81,9.88,263124,0
+OXY-WS.US,D,20210907,000000,9.7,10.05,9.62,9.68,182988,0
+OXY-WS.US,D,20210908,000000,9.65,10.02,9.3,9.35,228920,0
+OXY-WS.US,D,20210909,000000,9.26,9.61,9.175,9.19,177288,0
+OXY-WS.US,D,20210910,000000,9.34,9.75,9.25,9.25,216929,0
+OXY-WS.US,D,20210913,000000,9.36,10.18,9.36,9.88,689535,0
+OXY-WS.US,D,20210914,000000,10.2,10.49,9.6,9.66,315242,0
+OXY-WS.US,D,20210915,000000,9.98,10.84,9.98,10.6,796626,0
+OXY-WS.US,D,20210916,000000,10.59,10.59,10.1,10.16,176247,0
+OXY-WS.US,D,20210917,000000,10.05,10.4,9.9,9.9,178522,0
+OXY-WS.US,D,20210920,000000,9.5,9.51,9.06,9.17,593261,0
+OXY-WS.US,D,20210921,000000,9.43,9.53,9.1,9.15,239910,0
+OXY-WS.US,D,20210922,000000,9.49,9.99,9.485,9.72,751946,0
+OXY-WS.US,D,20210923,000000,9.8,10.6,9.71,10.4,487113,0
+OXY-WS.US,D,20210924,000000,10.05,10.81,10.05,10.51,326236,0
+OXY-WS.US,D,20210927,000000,10.85,11.9,10.85,11.76,1529117,0
+OXY-WS.US,D,20210928,000000,12.16,12.36,11.55,11.74,1108799,0
+OXY-WS.US,D,20210929,000000,11.74,12.15,11.55,11.93,629471,0
+OXY-WS.US,D,20210930,000000,11.67,12.14,11.55,11.85,370323,0
+OXY-WS.US,D,20211001,000000,11.89,12.96,11.89,12.96,531329,0
+OXY-WS.US,D,20211004,000000,13.22,14,13.2,13.82,805657,0
+OXY-WS.US,D,20211005,000000,14.14,14.87,14,14.52,751912,0
+OXY-WS.US,D,20211006,000000,13.75,14.2,12.75,13.93,558386,0
+OXY-WS.US,D,20211007,000000,13.35,14.57,13.35,14.34,404948,0
+OXY-WS.US,D,20211008,000000,14.5,15.28,14.5,14.95,805806,0
+OXY-WS.US,D,20211011,000000,15.44,15.84,14.78,14.99,683039,0
+OXY-WS.US,D,20211012,000000,14.7,15.28,14.4701,14.75,224590,0
+OXY-WS.US,D,20211013,000000,14.26,14.65,14.01,14.28,208487,0
+OXY-WS.US,D,20211014,000000,14.5,14.85,13.88,14.09,282069,0
+OXY-WS.US,D,20211015,000000,14.28,14.63,13.81,13.82,309700,0
+OXY-WS.US,D,20211018,000000,14.43,15.2,14.3,14.58,587457,0
+OXY-WS.US,D,20211019,000000,14.9,15,14.3,14.58,287632,0
+OXY-WS.US,D,20211020,000000,14.16,14.96,14.04,14.86,238314,0
+OXY-WS.US,D,20211021,000000,14.75,15,14.32,14.54,287400,0
+OXY-WS.US,D,20211022,000000,14.54,15.0945,14.52,15.07,448065,0
+OXY-WS.US,D,20211025,000000,15.5,16.33,15.49,16.03,815064,0
+OXY-WS.US,D,20211026,000000,16.3,16.62,16.07,16.37,358034,0
+OXY-WS.US,D,20211027,000000,15.9,16.08,15.01,15.09,367118,0
+OXY-WS.US,D,20211028,000000,15,15.43,14.88,15.39,154015,0
+OXY-WS.US,D,20211029,000000,15.03,15.5,14.8,15.04,176901,0
+OXY-WS.US,D,20211101,000000,15.39,15.99,15.24,15.85,277031,0
+OXY-WS.US,D,20211102,000000,15.89,16.37,15.53,15.56,197011,0
+OXY-WS.US,D,20211103,000000,15.1,15.7147,15.05,15.29,167846,0
+OXY-WS.US,D,20211104,000000,15.74,16.1,14.92,15.38,391033,0
+OXY-WS.US,D,20211105,000000,15.51,15.51,14.77,15.1,408637,0
+OXY-WS.US,D,20211108,000000,15.25,16,15.25,15.32,726589,0
+OXY-WS.US,D,20211109,000000,15.33,15.5,14.6,15.09,438831,0
+OXY-WS.US,D,20211110,000000,14.82,14.935,13.72,13.91,586322,0
+OXY-WS.US,D,20211111,000000,13.94,14.35,13.91,13.98,201865,0
+OXY-WS.US,D,20211112,000000,13.7,13.95,13.16,13.9,301451,0
+OXY-WS.US,D,20211115,000000,13.41,14.0248,13.37,13.85,225588,0
+OXY-WS.US,D,20211116,000000,13.65,14,13.585,13.72,206024,0
+OXY-WS.US,D,20211117,000000,13.42,13.76,12.97,13.14,380190,0
+OXY-WS.US,D,20211118,000000,13,13.36,12.6,13.01,356541,0
+OXY-WS.US,D,20211119,000000,12.33,12.4959,11.84,11.99,871881,0
+OXY-WS.US,D,20211122,000000,12,13.11,11.995,12.76,413655,0
+OXY-WS.US,D,20211123,000000,13,14.14,13,13.96,334429,0
+OXY-WS.US,D,20211124,000000,13.82,14.196,13.67,14.01,231441,0
+OXY-WS.US,D,20211126,000000,12.85,12.99,11.58,12.8399,1094709,0
+OXY-WS.US,D,20211129,000000,13.75,13.75,12.7,12.82,316310,0
+OXY-WS.US,D,20211130,000000,12.16,12.98,12.15,12.5,236776,0
+OXY-WS.US,D,20211201,000000,13.38,13.45,12.26,12.35,364673,0
+OXY-WS.US,D,20211202,000000,12.2,12.82,11.7,12.77,271295,0
+OXY-WS.US,D,20211203,000000,13.35,13.4,12.2603,12.65,408056,0
+OXY-WS.US,D,20211206,000000,13.1,13.23,12.43,13.08,212290,0
+OXY-WS.US,D,20211207,000000,13.5,14.09,13.35,13.74,626792,0
+OXY-WS.US,D,20211208,000000,13.75,14,13.4407,13.6,184930,0
+OXY-WS.US,D,20211209,000000,13.09,13.55,13.09,13.2,128990,0
+OXY-WS.US,D,20211210,000000,13.5,13.57,12.83,13.5,156965,0
+OXY-WS.US,D,20211213,000000,13.08,13.21,12.3,12.43,218905,0
+OXY-WS.US,D,20211214,000000,12.32,12.74,12,12.13,150883,0
+OXY-WS.US,D,20211215,000000,12.05,12.14,11.23,11.96,819463,0
+OXY-WS.US,D,20211216,000000,12.18,12.66,11.75,11.87,136735,0
+OXY-WS.US,D,20211217,000000,11.5,12.03,11.4,11.65,327217,0
+OXY-WS.US,D,20211220,000000,11.2,11.3,10.5,11.18,570143,0
+OXY-WS.US,D,20211221,000000,11.5,12.21,11.5,12.18,376935,0
+OXY-WS.US,D,20211222,000000,11.94,12.5699,11.94,12.39,87622,0
+OXY-WS.US,D,20211223,000000,12.22,12.6,12.22,12.37,128271,0
+OXY-WS.US,D,20211227,000000,12.09,12.82,11.75,12.8,206775,0
+OXY-WS.US,D,20211228,000000,12.82,13.27,12.55,12.72,140917,0
+OXY-WS.US,D,20211229,000000,12.7,12.83,12.38,12.545,114212,0
+OXY-WS.US,D,20211230,000000,12.7,13.25,12.4,12.47,292764,0
+OXY-WS.US,D,20211231,000000,12.5,12.8,12.07,12.61,243635,0
+OXY-WS.US,D,20220103,000000,12.44,13.8,12.44,13.76,272026,0
+OXY-WS.US,D,20220104,000000,14,15.65,14,15.34,837022,0
+OXY-WS.US,D,20220105,000000,15.3,15.68,14.37,14.47,376893,0
+OXY-WS.US,D,20220106,000000,14.92,15.47,14.5,15.15,278981,0
+OXY-WS.US,D,20220107,000000,15.38,15.53,15.02,15.38,273375,0
+OXY-WS.US,D,20220110,000000,15.03,15.35,14.5,14.8431,166875,0
+OXY-WS.US,D,20220111,000000,15,16.25,15,16.09,723314,0
+OXY-WS.US,D,20220112,000000,16.24,16.67,15.77,16.13,357511,0
+OXY-WS.US,D,20220113,000000,16.04,16.38,15.59,15.6892,382827,0
+OXY-WS.US,D,20220114,000000,15.6,16.55,15.6,16.5,808101,0
+OXY-WS.US,D,20220118,000000,16.99,17.53,16.2801,17,666480,0
+OXY-WS.US,D,20220119,000000,17.32,17.75,16.86,17.03,364923,0
+OXY-WS.US,D,20220120,000000,16.47,17.37,16.2501,16.27,236410,0
+OXY-WS.US,D,20220121,000000,15.78,16.0889,15,15.566,336656,0
+OXY-WS.US,D,20220124,000000,14.85,15.93,13.77,15.8,643694,0
+OXY-WS.US,D,20220125,000000,15.34,18.13,15.32,17.74,739569,0
+OXY-WS.US,D,20220126,000000,18.16,18.91,17.53,18,648978,0
+OXY-WS.US,D,20220127,000000,18.45,19.4,17.5,18.23,470140,0
+OXY-WS.US,D,20220128,000000,18.5,19.05,17.835,18.5,305963,0
+OXY-WS.US,D,20220131,000000,18.33,18.88,17.6,18.42,177977,0
+OXY-WS.US,D,20220201,000000,17.87,19.9275,17.87,19.79,782885,0
+OXY-WS.US,D,20220202,000000,19.71,20.12,19.3885,20.06,453931,0
+OXY-WS.US,D,20220203,000000,19.55,20.69,19.52,20.4,361340,0
+OXY-WS.US,D,20220204,000000,20.85,22.25,20.8,21,533502,0
+OXY-WS.US,D,20220207,000000,20.67,21.61,20.09,21.24,289873,0
+OXY-WS.US,D,20220208,000000,20.95,20.95,19.7,19.89,362894,0
+OXY-WS.US,D,20220209,000000,20.12,21.25,20.12,20.61,269686,0
+OXY-WS.US,D,20220210,000000,20.44,21.87,20.44,20.89,272940,0
+OXY-WS.US,D,20220211,000000,21.11,22.85,21.11,22.6607,832500,0
+OXY-WS.US,D,20220214,000000,22.35,22.49,20.9,21.2,793870,0
+OXY-WS.US,D,20220215,000000,19.85,20.5,19.2,19.93,738697,0
+OXY-WS.US,D,20220216,000000,20.29,21.1,19.43,19.76,411456,0
+OXY-WS.US,D,20220217,000000,20,20.48,19.4813,19.83,282196,0
+OXY-WS.US,D,20220218,000000,19.25,20.1,19.25,19.58,291616,0
+OXY-WS.US,D,20220222,000000,20.85,20.92,18.12,18.76,606770,0
+OXY-WS.US,D,20220223,000000,19.26,19.71,18.75,19.1,429017,0
+OXY-WS.US,D,20220224,000000,20.33,21.98,18.32,19.41,800445,0
+OXY-WS.US,D,20220225,000000,19.21,20.4,18.92,19.17,625944,0
+OXY-WS.US,D,20220228,000000,19.34,22.7726,18.99,22.76,2524293,0
+OXY-WS.US,D,20220301,000000,23.5,26.108,23.06,25.36,2732024,0
+OXY-WS.US,D,20220302,000000,26.59,27.59,25.55,26.99,1588004,0
+OXY-WS.US,D,20220303,000000,26.52,26.98,25.68,26.13,1596040,0
+OXY-WS.US,D,20220304,000000,26.45,35,26.45,34.45,3642546,0
+OXY-WS.US,D,20220307,000000,36.05,37,31.06,33.68,2687244,0
+OXY-WS.US,D,20220308,000000,35.5,36.87,29.88,32.99,1439173,0
+OXY-WS.US,D,20220309,000000,30.02,36.8,29.75,35.7,1561638,0
+OXY-WS.US,D,20220310,000000,35.78,37.75,34.73,36.44,848312,0
+OXY-WS.US,D,20220311,000000,34.97,37,34.89,36.16,567549,0
+OXY-WS.US,D,20220314,000000,34.12,34.45,32,34.06,875791,0
+OXY-WS.US,D,20220315,000000,31.34,33.51,30.87,32.95,842941,0
+OXY-WS.US,D,20220316,000000,32.61,33.35,31.45,31.49,385085,0
+OXY-WS.US,D,20220317,000000,34.2,36.5,33.63,36.34,863097,0
+OXY-WS.US,D,20220318,000000,36.01,36.42,34.69,34.74,436892,0
+OXY-WS.US,D,20220321,000000,35.85,40.6,35.85,39.16,995196,0
+OXY-WS.US,D,20220322,000000,38.28,39.42,37.0801,37.93,623905,0
+OXY-WS.US,D,20220323,000000,40.14,41.39,38.08,38.15,620603,0
+OXY-WS.US,D,20220324,000000,38,38.6,35.75,36.12,405257,0
+OXY-WS.US,D,20220325,000000,35.56,38.99,35.51,37.07,436260,0
+OXY-WS.US,D,20220328,000000,35.43,35.94,34.17,34.96,521122,0
+OXY-WS.US,D,20220329,000000,33.92,35.22,33,35.05,687778,0
+OXY-WS.US,D,20220330,000000,36.6,38.09,35.43,35.83,426064,0
+OXY-WS.US,D,20220331,000000,35.11,37.51,34.97,35.23,565640,0
+OXY-WS.US,D,20220401,000000,35.17,36.49,34.75,36.45,203575,0
+OXY-WS.US,D,20220404,000000,37.27,37.27,35.28,36.15,183072,0
+OXY-WS.US,D,20220405,000000,36.31,38,34.11,34.29,489297,0
+OXY-WS.US,D,20220406,000000,35.4,36.85,34.1,34.64,374951,0
+OXY-WS.US,D,20220407,000000,35.45,36.24,33.57,36.09,341755,0
+OXY-WS.US,D,20220408,000000,35.67,40.32,35.67,40,769239,0
+OXY-WS.US,D,20220411,000000,38.82,38.82,36.11,36.27,368203,0
+OXY-WS.US,D,20220412,000000,37.34,39.6,37.25,37.57,401058,0
+OXY-WS.US,D,20220413,000000,38.2,39.35,36.685,38,239598,0
+OXY-WS.US,D,20220414,000000,37.55,38.67,37.14,37.72,180358,0
+OXY-WS.US,D,20220418,000000,38.81,41.2,38.25,39.64,399503,0
+OXY-WS.US,D,20220419,000000,38.51,39.72,38.26,38.64,267580,0
+OXY-WS.US,D,20220420,000000,39.07,40,38.19,39.74,200222,0
+OXY-WS.US,D,20220421,000000,40,41.79,37,37.53,558617,0
+OXY-WS.US,D,20220422,000000,37.03,37.71,34.85,35.1496,485598,0
+OXY-WS.US,D,20220425,000000,32.81,33.93,30.3,33.57,918737,0
+OXY-WS.US,D,20220426,000000,34.62,35.5,33.46,33.56,256821,0
+OXY-WS.US,D,20220427,000000,33.31,34.98,31.98,34.22,462535,0
+OXY-WS.US,D,20220428,000000,34.5,36,32.66,35.61,467563,0
+OXY-WS.US,D,20220429,000000,35.61,36.23,33.38,33.74,295347,0
+OXY-WS.US,D,20220502,000000,33.19,37,32.77,36.79,482037,0
+OXY-WS.US,D,20220503,000000,36.26,38.88,36.26,37.77,261347,0
+OXY-WS.US,D,20220504,000000,39.5,40.165,37.45,39.81,568454,0
+OXY-WS.US,D,20220505,000000,42,42.7,38.96,40.72,751054,0
+OXY-WS.US,D,20220506,000000,41.71,43.16,39.85,43.03,864603,0
+OXY-WS.US,D,20220509,000000,41.34,41.34,35.615,36.05,1159583,0
+OXY-WS.US,D,20220510,000000,37.54,38.55,35.43,37.83,493555,0
+OXY-WS.US,D,20220511,000000,38.57,41.6147,37.44,38.57,522081,0
+OXY-WS.US,D,20220512,000000,38.35,38.35,35.5,37.56,367652,0
+OXY-WS.US,D,20220513,000000,39.23,42.59,39.18,42.25,1029438,0
+OXY-WS.US,D,20220516,000000,43.2,46.75,42.25,45.77,1649554,0
+OXY-WS.US,D,20220517,000000,47,47.2,45.38,45.98,667548,0
+OXY-WS.US,D,20220518,000000,46.3,46.72,41.5,42.16,429497,0
+OXY-WS.US,D,20220519,000000,40.52,43.8,40.52,41.99,655644,0
+OXY-WS.US,D,20220520,000000,42.31,43.36,39.71,41.42,253111,0
+OXY-WS.US,D,20220523,000000,41.5,43.8,41,43.57,225285,0
+OXY-WS.US,D,20220524,000000,42.38,44.5,41.05,43.11,237756,0
+OXY-WS.US,D,20220525,000000,43.2,44.67,43.15,44.49,295508,0
+OXY-WS.US,D,20220526,000000,45,47.37,44.8,46.57,900664,0
+OXY-WS.US,D,20220527,000000,46.25,49.25,45.72,48.78,359169,0
+OXY-WS.US,D,20220531,000000,50.74,52,47.09,47.35,576664,0
+OXY-WS.US,D,20220601,000000,48.58,49.05,46.3,48.45,588610,0
+OXY-WS.US,D,20220602,000000,47.47,48.7872,46.77,47.26,348767,0
+OXY-WS.US,D,20220603,000000,47.04,49.32,47.04,48.24,313992,0
+OXY-WS.US,D,20220606,000000,48.55,48.55,46.51,47.54,217005,0
+OXY-WS.US,D,20220607,000000,46.65,49.47,46.25,48.61,255250,0
+OXY-WS.US,D,20220608,000000,48.55,48.98,46.37,47.03,466628,0
+OXY-WS.US,D,20220609,000000,46.1,46.82,43.3,43.3172,549107,0
+OXY-WS.US,D,20220610,000000,41.77,44.22,41.19,41.98,501234,0
+OXY-WS.US,D,20220613,000000,39.35,40.1,36.8,38.16,784179,0
+OXY-WS.US,D,20220614,000000,39.96,42.37,39.25,40.39,420834,0
+OXY-WS.US,D,20220615,000000,39.53,40.2515,37.64,38.57,281431,0
+OXY-WS.US,D,20220616,000000,37,37.7556,34.3,35.15,955298,0
+OXY-WS.US,D,20220617,000000,34.9,35.52,32.76,34.08,887262,0
+OXY-WS.US,D,20220621,000000,36,36.98,34.84,36.23,273348,0
+OXY-WS.US,D,20220622,000000,32.91,35.32,32.78,34.1,1782679,0
+OXY-WS.US,D,20220623,000000,36.04,36.6,33.35,34.36,349697,0
+OXY-WS.US,D,20220624,000000,36.59,38.13,35.12,35.92,291950,0
+OXY-WS.US,D,20220627,000000,36.45,38.4,36.45,37.31,208430,0
+OXY-WS.US,D,20220628,000000,39.21,41.13,38.6,40.04,279803,0
+OXY-WS.US,D,20220629,000000,41.75,41.86,36.83,37.48,254616,0
+OXY-WS.US,D,20220630,000000,36,38.1099,35.94,36.97,149380,0
+OXY-WS.US,D,20220701,000000,37.9,38.89,35.5,38.24,204204,0
+OXY-WS.US,D,20220705,000000,37.57,37.8,35,37.51,336357,0
+OXY-WS.US,D,20220706,000000,36.31,38.25,35.1,37.36,373004,0
+OXY-WS.US,D,20220707,000000,39,40.3,39,39.72,329577,0
+OXY-WS.US,D,20220708,000000,41.2,41.28,38.7,38.83,271439,0
+OXY-WS.US,D,20220711,000000,38.05,38.2062,36.85,37.8,201262,0
+OXY-WS.US,D,20220712,000000,35.72,36.4,34.41,35.62,427232,0
+OXY-WS.US,D,20220713,000000,34.91,37.43,34.91,36.35,176466,0
+OXY-WS.US,D,20220714,000000,35.05,36,34.25,35.55,317985,0
+OXY-WS.US,D,20220715,000000,36.6,37.02,35.48,37.02,296530,0
+OXY-WS.US,D,20220718,000000,38.25,40,37.87,38.22,374861,0
+OXY-WS.US,D,20220719,000000,38.28,41.15,38.22,41.03,480369,0
+OXY-WS.US,D,20220720,000000,39.6,41.91,39.54,41.74,248751,0
+OXY-WS.US,D,20220721,000000,39.76,40.29,38.575,40.23,160484,0
+OXY-WS.US,D,20220722,000000,39.91,41.1,38.73,39.26,388041,0
+OXY-WS.US,D,20220725,000000,40,42.61,39.46,42.6,537251,0
+OXY-WS.US,D,20220726,000000,43.51,44.15,40.07,40.17,278289,0
+OXY-WS.US,D,20220727,000000,40.55,41.22,39.72,40.98,161066,0
+OXY-WS.US,D,20220728,000000,41.35,42.58,39.9,40.85,421275,0
+OXY-WS.US,D,20220729,000000,41.66,44.06,41.66,43.95,390708,0
+OXY-WS.US,D,20220801,000000,43.12,43.88,41.76,43.42,304829,0
+OXY-WS.US,D,20220802,000000,43.56,43.97,42.17,43.25,285335,0
+OXY-WS.US,D,20220803,000000,43.2,43.2,38.73,39.19,662263,0
+OXY-WS.US,D,20220804,000000,38.61,38.87,35.46,35.6752,778403,0
+OXY-WS.US,D,20220805,000000,35.32,37.8,35.24,37.17,1151277,0
+OXY-WS.US,D,20220808,000000,36.61,38.71,36.61,38.19,214380,0
+OXY-WS.US,D,20220809,000000,39.56,41.6,39.56,40.57,541220,0
+OXY-WS.US,D,20220810,000000,40.45,41.5,39.5,41.02,198995,0
+OXY-WS.US,D,20220811,000000,42.12,44.25,42.12,43.75,491087,0
+OXY-WS.US,D,20220812,000000,43.24,44.13,42.84,43.84,240430,0
+OXY-WS.US,D,20220815,000000,41.25,43.3,40.55,42.4,278104,0
+OXY-WS.US,D,20220816,000000,42.2,43.75,41.16,41.6,473222,0
+OXY-WS.US,D,20220817,000000,41.43,42.88,40.92,41.05,217766,0
+OXY-WS.US,D,20220818,000000,41.52,43.2701,41.52,42.79,278090,0
+OXY-WS.US,D,20220819,000000,42.2,50.4555,41.9305,49.34,1714526,0
+OXY-WS.US,D,20220822,000000,46.18,48.36,45.37,46.82,668669,0
+OXY-WS.US,D,20220823,000000,48.57,52.79,48.57,51.71,1440175,0
+OXY-WS.US,D,20220824,000000,51.71,53.65,51.31,52.77,624963,0
+OXY-WS.US,D,20220825,000000,53.27,54.07,51.61,52.44,398507,0
+OXY-WS.US,D,20220826,000000,52.06,53.3,51.1308,51.61,331780,0
+OXY-WS.US,D,20220829,000000,51.18,55.04,50.8,53.27,473212,0
+OXY-WS.US,D,20220830,000000,51.95,51.95,49.21,49.98,263614,0
+OXY-WS.US,D,20220831,000000,48.4,50.23,47.57,48.93,180402,0
+OXY-WS.US,D,20220901,000000,47.16,47.95,45.85,46.54,154148,0
+OXY-WS.US,D,20220902,000000,48.4,48.9,46.33,46.87,116488,0
+OXY-WS.US,D,20220906,000000,46.87,47.41,44.6408,44.86,216133,0
+OXY-WS.US,D,20220907,000000,43.5,43.99,42.18,42.91,355901,0
+OXY-WS.US,D,20220908,000000,43.64,44.13,42.09,42.66,223548,0
+OXY-WS.US,D,20220909,000000,43.45,43.99,42.35,43.6712,239007,0
+OXY-WS.US,D,20220912,000000,45.34,45.8599,43.95,45,1703806,0
+OXY-WS.US,D,20220913,000000,44.46,44.815,42.75,43.625,241796,0
+OXY-WS.US,D,20220914,000000,43.92,45.87,43.91,45.34,160766,0
+OXY-WS.US,D,20220915,000000,43.82,44.21,43.23,43.2492,96901,0
+OXY-WS.US,D,20220916,000000,43.25,43.25,41.42,42.73,164602,0
+OXY-WS.US,D,20220919,000000,40.8,43,40.8,42.79,207462,0
+OXY-WS.US,D,20220920,000000,42.19,42.92,41.46,42.42,129373,0
+OXY-WS.US,D,20220921,000000,43.53,44,40.51,40.89,225224,0
+OXY-WS.US,D,20220922,000000,41.07,42.27,39.95,40.02,320460,0
+OXY-WS.US,D,20220923,000000,38,38.26,36.23,36.88,587136,0
+OXY-WS.US,D,20220926,000000,36.13,37.39,35.65,35.99,380768,0
+OXY-WS.US,D,20220927,000000,37.7,37.7,35.895,36.7,240327,0
+OXY-WS.US,D,20220928,000000,37.29,39.73,36.97,39.59,217415,0
+OXY-WS.US,D,20220929,000000,39.6,41.18,38.7301,40.34,296698,0
+OXY-WS.US,D,20220930,000000,39.31,40.3299,38.7199,39.62,161827,0
+OXY-WS.US,D,20221003,000000,41.66,43.09,41.35,42.21,557803,0
+OXY-WS.US,D,20221004,000000,43.2,45.21,42.91,44.35,257995,0
+OXY-WS.US,D,20221005,000000,44.9,46.25,43.88,45.89,236914,0
+OXY-WS.US,D,20221006,000000,46.34,48.86,45.87,48.55,249940,0
+OXY-WS.US,D,20221007,000000,49,50.07,47.14,47.94,384684,0
+OXY-WS.US,D,20221010,000000,47.4,48.28,43.78,43.79,211471,0
+OXY-WS.US,D,20221011,000000,42.03,43.61,41,42.13,137603,0
+OXY-WS.US,D,20221012,000000,41.94,44,41,43.21,71741,0
+OXY-WS.US,D,20221013,000000,41.45,46.531,41.45,46.01,446119,0
+OXY-WS.US,D,20221014,000000,45.12,47.08,44.37,44.76,116330,0
+OXY-WS.US,D,20221017,000000,46,47.42,45.31,45.48,105649,0
+OXY-WS.US,D,20221018,000000,45.66,46.2,43.94,45.76,524378,0
+OXY-WS.US,D,20221019,000000,45.39,47.02,45.39,46,146875,0
+OXY-WS.US,D,20221020,000000,47.5,48.4992,46.41,46.96,253916,0
+OXY-WS.US,D,20221021,000000,47.03,49.69,47.03,49.22,274368,0
+OXY-WS.US,D,20221024,000000,48.7,50.13,48.41,48.89,538430,0
+OXY-WS.US,D,20221025,000000,48.76,49.58,48.27,49.21,694985,0
+OXY-WS.US,D,20221026,000000,49.41,51.3,49.32,50.61,355579,0
+OXY-WS.US,D,20221027,000000,51.8,52.09,49.79,49.82,181813,0
+OXY-WS.US,D,20221028,000000,51.23,51.23,47.94,49.89,509558,0
+OXY-WS.US,D,20221031,000000,48.69,52.07,48.69,50.6,168296,0
+OXY-WS.US,D,20221101,000000,51.88,52.49,51.25,51.93,169376,0
+OXY-WS.US,D,20221102,000000,51.43,51.54,49.1,49.18,198613,0
+OXY-WS.US,D,20221103,000000,48.7,50.61,48,50.25,95680,0
+OXY-WS.US,D,20221104,000000,52.24,53.69,50.7,51.37,487769,0
+OXY-WS.US,D,20221107,000000,51.94,54.118,51.94,53.89,2268000,0
+OXY-WS.US,D,20221108,000000,54.15,54.15,52.1,52.93,182795,0
+OXY-WS.US,D,20221109,000000,50.5,51.02,45.255,46,357743,0
+OXY-WS.US,D,20221110,000000,48.49,48.5,45.72,48.39,187982,0
+OXY-WS.US,D,20221111,000000,48.84,52.7,48.84,52.35,424298,0
+OXY-WS.US,D,20221114,000000,51.31,53.75,51.23,51.27,319330,0
+OXY-WS.US,D,20221115,000000,51.5,52.86,50.16,52.4,185046,0
+OXY-WS.US,D,20221116,000000,51.18,52,49.99,50.01,114782,0
+OXY-WS.US,D,20221117,000000,48.8,49.5,47.77,49.48,287212,0
+OXY-WS.US,D,20221118,000000,47,49.38,46.53,49.21,137969,0
+OXY-WS.US,D,20221121,000000,46.95,48,44.87,47.59,260327,0
+OXY-WS.US,D,20221122,000000,48.6,50.8601,48.2065,50.76,198802,0
+OXY-WS.US,D,20221123,000000,49.1,50.18,48.15,49.06,129395,0
+OXY-WS.US,D,20221125,000000,48.71,49.28,48.2,48.31,51163,0
+OXY-WS.US,D,20221128,000000,45.85,47.37,44.75,46.25,211950,0
+OXY-WS.US,D,20221129,000000,47.09,48,46.71,47.27,131148,0
+OXY-WS.US,D,20221130,000000,48.5,48.57,46.8,47.5,119552,0
+OXY-WS.US,D,20221201,000000,48.54,48.54,46.81,46.92,70092,0
+OXY-WS.US,D,20221202,000000,46.02,47.22,45.96,46.28,118415,0
+OXY-WS.US,D,20221205,000000,46.84,48.25,44.01,44.38,160842,0
+OXY-WS.US,D,20221206,000000,43.76,45.13,41.85,42.17,143564,0
+OXY-WS.US,D,20221207,000000,42.16,43.22,41.6,42,142159,0
+OXY-WS.US,D,20221208,000000,43.37,43.9,41.13,41.68,197178,0
+OXY-WS.US,D,20221209,000000,41.66,42.08,40.7,40.72,181955,0
+OXY-WS.US,D,20221212,000000,40.33,42.71,40.33,42.11,148852,0
+OXY-WS.US,D,20221213,000000,43.07,43.84,42.09,42.55,165173,0
+OXY-WS.US,D,20221214,000000,42.96,43.15,41,41.81,197141,0
+OXY-WS.US,D,20221215,000000,40.63,41.42,40.23,41.25,267133,0
+OXY-WS.US,D,20221216,000000,40.1,40.91,39.5,40.86,110168,0
+OXY-WS.US,D,20221219,000000,41.06,41.23,39.9,40.52,66281,0
+OXY-WS.US,D,20221220,000000,40.26,41.29,40.25,40.31,106935,0
+OXY-WS.US,D,20221221,000000,41.9,42.09,40.66,42,365496,0
+OXY-WS.US,D,20221222,000000,41.79,42,38.79,39.94,265360,0
+OXY-WS.US,D,20221223,000000,40.8,42.1,40.6,42.1,1402389,0
+OXY-WS.US,D,20221227,000000,42.67,42.91,42.13,42.46,59784,0
+OXY-WS.US,D,20221228,000000,41.72,42,40.09,40.36,65274,0
+OXY-WS.US,D,20221229,000000,39.09,40.81,39.09,40.39,131892,0
+OXY-WS.US,D,20221230,000000,39.89,41.23,39.89,41.23,132930,0
+OXY-WS.US,D,20230103,000000,40.32,41.06,38.3,39.04,229597,0
+OXY-WS.US,D,20230104,000000,37.87,39.96,37.87,39.25,115619,0
+OXY-WS.US,D,20230105,000000,38.87,40.84,38.87,40.22,82639,0
+OXY-WS.US,D,20230106,000000,40.98,42.75,40.98,41.92,163169,0
+OXY-WS.US,D,20230109,000000,43.1,44.65,42.16,42.26,108353,0
+OXY-WS.US,D,20230110,000000,42.01,42.6,41.3,42.33,50207,0
+OXY-WS.US,D,20230111,000000,42.82,43.1,41.91,42.27,87293,0
+OXY-WS.US,D,20230112,000000,42.72,44.6,42.5,43.92,403374,0
+OXY-WS.US,D,20230113,000000,43.93,44.19,43,43.57,117183,0
+OXY-WS.US,D,20230117,000000,43.65,44.065,42.8409,42.96,78910,0
+OXY-WS.US,D,20230118,000000,43.15,45.17,42.57,42.75,266352,0
+OXY-WS.US,D,20230119,000000,42.5,44.22,42.11,44,92175,0
+OXY-WS.US,D,20230120,000000,44.01,45.23,44,45.02,79604,0
+OXY-WS.US,D,20230123,000000,45.39,45.73,44.5,44.5,112783,0
+OXY-WS.US,D,20230124,000000,44.26,44.9,42,42.69,104319,0
+OXY-WS.US,D,20230125,000000,42.15,42.69,40.6,42.69,131379,0
+OXY-WS.US,D,20230126,000000,43.41,45.24,42.99,45.17,122413,0
+OXY-WS.US,D,20230127,000000,45.12,46,44.72,44.77,198318,0
+OXY-WS.US,D,20230130,000000,43.61,44.19,42.24,42.25,187208,0
+OXY-WS.US,D,20230210,000000,42.3,43.9,42.3,43.77,206057,0
+OXY-WS.US,D,20230213,000000,43.55,43.6,42.56,42.89,144093,0
+OXY-WS.US,D,20230214,000000,42.72,45.18,42.7,44.51,104450,0
+OXY-WS.US,D,20230215,000000,43.42,43.53,40.94,41.19,302785,0
+OXY-WS.US,D,20230216,000000,41,42.08,40.64,40.77,87192,0
+OXY-WS.US,D,20230217,000000,40,40,38.36,38.93,659525,0
+OXY-WS.US,D,20230221,000000,39,39.475,37.9,38.16,472547,0
+OXY-WS.US,D,20230222,000000,38.05,38.16,36.4,36.84,536177,0
+OXY-WS.US,D,20230223,000000,37.8,38.1057,36.92,37.62,218876,0
+OXY-WS.US,D,20230224,000000,36.8,37.55,36.42,37.34,195880,0
+OXY-WS.US,D,20230227,000000,37.79,37.79,36.8,37.43,141487,0
+OXY-WS.US,D,20230228,000000,37.55,38.7899,36.86,36.86,256097,0
+OXY-WS.US,D,20230301,000000,36.87,38.4,36.8,38.08,285083,0
+OXY-WS.US,D,20230302,000000,37.65,38.84,37.65,38.56,68500,0
+OXY-WS.US,D,20230303,000000,37.5,39.913,37.5,39.5,140914,0
+OXY-WS.US,D,20230306,000000,38.98,40.19,38.98,39.9,85469,0
+OXY-WS.US,D,20230307,000000,39.45,39.9,38.76,39.09,306532,0
+OXY-WS.US,D,20230308,000000,40.05,41.7,39.33,40.47,246970,0
+OXY-WS.US,D,20230309,000000,41.26,41.63,38.96,39.21,168673,0
+OXY-WS.US,D,20230310,000000,38.85,39.56,37.95,38.23,394086,0
+OXY-WS.US,D,20230313,000000,36.95,38.59,35.85,37.61,262610,0
+OXY-WS.US,D,20230314,000000,38.3,40,37.24,38.66,201842,0
+OXY-WS.US,D,20230315,000000,36.5,36.71,34.19,35.42,678634,0
+OXY-WS.US,D,20230316,000000,35,37.56,34.5,37.5,208515,0
+OXY-WS.US,D,20230317,000000,37,37.98,36.53,37.1,246775,0
+OXY-WS.US,D,20230320,000000,37.86,38,36.95,37.58,69758,0
+OXY-WS.US,D,20230321,000000,38.03,39.18,37.96,38.84,174592,0
+OXY-WS.US,D,20230322,000000,38.51,38.95,37.2482,37.2482,66147,0
+OXY-WS.US,D,20230323,000000,37.55,38.0376,36.3,37.05,128938,0
+OXY-WS.US,D,20230324,000000,36.02,37.0922,35.6496,36.7,110123,0
+OXY-WS.US,D,20230327,000000,37.02,38.38,36.65,38.12,120802,0
+OXY-WS.US,D,20230328,000000,38.42,40.68,38.42,40.59,350314,0
+OXY-WS.US,D,20230329,000000,41.01,41.25,40.1493,40.52,129900,0
+OXY-WS.US,D,20230330,000000,40.97,41.07,40.26,40.8,97635,0
+OXY-WS.US,D,20230331,000000,40.8,41.3,40.56,41,88070,0
+OXY-WS.US,D,20230403,000000,44.5,44.72,43.05,43.4,284797,0
+OXY-WS.US,D,20230404,000000,43.95,44.0599,42.26,43.69,354987,0
+OXY-WS.US,D,20230405,000000,42.62,43.38,42.07,42.88,107559,0
+OXY-WS.US,D,20230406,000000,42.36,42.36,41.39,41.43,112705,0
+OXY-WS.US,D,20230410,000000,41.17,42.75,41.17,41.53,166046,0
+OXY-WS.US,D,20230411,000000,42.15,43.15,42.15,42.62,147414,0
+OXY-WS.US,D,20230412,000000,43.08,43.51,42.6,43.08,91653,0
+OXY-WS.US,D,20230413,000000,42.9,43.3,42.81,43.3,148963,0
+OXY-WS.US,D,20230414,000000,42.83,43.51,42.29,43.51,106033,0
+OXY-WS.US,D,20230417,000000,43.05,43.05,41.15,42.85,119704,0
+OXY-WS.US,D,20230418,000000,41.19,41.49,40.55,41.37,139212,0
+OXY-WS.US,D,20230419,000000,40.23,40.91,39.78,40.85,85793,0
+OXY-WS.US,D,20230420,000000,39.94,40.5,39.82,40.25,102619,0
+OXY-WS.US,D,20230421,000000,40.03,40.69,39.8,40.69,75337,0
+OXY-WS.US,D,20230424,000000,40.22,41.2987,40.08,41.14,100983,0
+OXY-WS.US,D,20230425,000000,40.34,40.34,38.93,39.61,70017,0
+OXY-WS.US,D,20230426,000000,39.11,39.52,38.23,38.53,190269,0
+OXY-WS.US,D,20230427,000000,38.5,39.16,38.37,38.5,74447,0
+OXY-WS.US,D,20230428,000000,38.6,40.4,38.6,40.2,101044,0
+OXY-WS.US,D,20230501,000000,39.41,40.09,39.12,39.42,98764,0
+OXY-WS.US,D,20230502,000000,38.73,38.73,37.53,38.4,124140,0
+OXY-WS.US,D,20230503,000000,37.98,38.35,37.27,37.35,286387,0
+OXY-WS.US,D,20230504,000000,37.02,38.08,36.56,36.8,453557,0
+OXY-WS.US,D,20230505,000000,38.07,39.21,38.02,38.85,180378,0
+OXY-WS.US,D,20230508,000000,38.53,39.24,37.1,37.1,220511,0
+OXY-WS.US,D,20230509,000000,37.09,37.8,36.88,37.15,68973,0
+OXY-WS.US,D,20230510,000000,36.8,36.96,34.8,35.0581,898255,0
+OXY-WS.US,D,20230511,000000,34.95,36.15,34.72,36.15,110772,0
+OXY-WS.US,D,20230512,000000,36.5,36.51,35.71,35.71,54892,0
+OXY-WS.US,D,20230515,000000,36.2,36.98,36.2,36.55,84505,0
+OXY-WS.US,D,20230516,000000,36.47,36.88,36.16,36.26,37623,0
+OXY-WS.US,D,20230517,000000,36.51,37.29,36.35,37.02,61697,0
+OXY-WS.US,D,20230518,000000,36.66,36.83,35.95,36.3,91445,0
+OXY-WS.US,D,20230519,000000,37.29,38.36,37.11,37.38,85713,0
+OXY-WS.US,D,20230522,000000,37.38,37.65,36.95,37.23,52581,0
+OXY-WS.US,D,20230523,000000,37.42,38.39,37.42,37.815,53818,0
+OXY-WS.US,D,20230524,000000,38.21,38.36,37.3,37.37,128857,0
+OXY-WS.US,D,20230525,000000,36.75,37.17,36.4241,36.92,44624,0
+OXY-WS.US,D,20230526,000000,37.03,37.17,36.71,37.05,46548,0
+OXY-WS.US,D,20230530,000000,36.11,36.765,36.09,36.7,87167,0
+OXY-WS.US,D,20230531,000000,36.3,36.56,35.68,35.68,145262,0
+OXY-WS.US,D,20230601,000000,35.75,37.14,35.7,36.28,96408,0
+OXY-WS.US,D,20230602,000000,36.92,38.05,36.91,37.79,105914,0
+OXY-WS.US,D,20230605,000000,38.5,38.8,37.48,37.64,62631,0
+OXY-WS.US,D,20230606,000000,37.13,37.65,36.63,37.47,101600,0
+OXY-WS.US,D,20230607,000000,37.55,38.73,37.55,38.19,200515,0
+OXY-WS.US,D,20230608,000000,37.75,38.15,36.82,37.9227,235061,0
+OXY-WS.US,D,20230609,000000,37.34,38.23,37.3,37.5,134591,0
+OXY-WS.US,D,20230612,000000,37.12,37.5,36.8,37.335,160137,0
+OXY-WS.US,D,20230613,000000,37.6,38.17,36.86,36.92,154186,0
+OXY-WS.US,D,20230614,000000,37.11,37.74,36.24,36.6,109709,0
+OXY-WS.US,D,20230615,000000,36.64,37.06,36.36,36.36,99493,0
+OXY-WS.US,D,20230616,000000,36.99,36.99,36.0901,36.39,86095,0
+OXY-WS.US,D,20230620,000000,36.03,36.11,35.05,35.38,134196,0
+OXY-WS.US,D,20230621,000000,35.12,35.9492,35,35.66,135969,0
+OXY-WS.US,D,20230622,000000,35,35.21,34.68,34.705,131302,0
+OXY-WS.US,D,20230623,000000,34.38,34.4591,34.09,34.2276,121074,0
+OXY-WS.US,D,20230626,000000,34.19,35.66,34.19,35.33,180561,0
+OXY-WS.US,D,20230627,000000,35.14,35.67,35.05,35.22,66945,0
+OXY-WS.US,D,20230628,000000,35.23,35.95,35,35.52,85980,0
+OXY-WS.US,D,20230629,000000,36.15,36.5601,35.78,36.5601,74672,0
+OXY-WS.US,D,20230630,000000,36.85,37.5,36.83,37.32,91879,0
+OXY-WS.US,D,20230703,000000,37.29,37.5,36.79,37.2,37747,0
+OXY-WS.US,D,20230705,000000,37.81,37.81,36.77,37.02,63527,0
+OXY-WS.US,D,20230706,000000,36.3,36.31,35.32,35.72,128667,0
+OXY-WS.US,D,20230707,000000,35.43,37.3,35.43,36.68,187661,0
+OXY-WS.US,D,20230710,000000,37,37.24,36.45,36.79,54235,0
+OXY-WS.US,D,20230711,000000,37.2,38.92,37,38.35,205510,0
+OXY-WS.US,D,20230712,000000,39,39.96,39,39.41,99910,0
+OXY-WS.US,D,20230713,000000,39.31,39.95,38.76,39.51,94240,0
+OXY-WS.US,D,20230714,000000,39.21,39.21,37.4,37.49,142574,0
+OXY-WS.US,D,20230717,000000,37.25,37.6,37.08,37.45,55460,0
+OXY-WS.US,D,20230718,000000,37.18,38.95,37.18,38.22,76429,0
+OXY-WS.US,D,20230719,000000,38.22,38.8076,38.051,38.26,80040,0
+OXY-WS.US,D,20230720,000000,38.3,38.95,38.27,38.58,52043,0
+OXY-WS.US,D,20230721,000000,38.49,38.86,38.3001,38.86,43983,0
+OXY-WS.US,D,20230724,000000,39.1,41.12,38.99,40.42,216918,0
+OXY-WS.US,D,20230725,000000,40.24,42.04,40.15,41.5,208889,0
+OXY-WS.US,D,20230726,000000,40.71,41.21,40.69,40.87,60126,0
+OXY-WS.US,D,20230727,000000,41.41,41.41,39.63,40.5,190740,0
+OXY-WS.US,D,20230728,000000,39.88,40.19,39.47,40.1,131473,0
+OXY-WS.US,D,20230731,000000,40.4,41.25,40.4,41.18,270427,0
+OXY-WS.US,D,20230801,000000,40.51,41.08,40.23,40.75,1195183,0
+OXY-WS.US,D,20230802,000000,40.12,40.12,38.81,39.66,163989,0
+OXY-WS.US,D,20230803,000000,38.06,40.5299,38.06,39.7,139136,0
+OXY-WS.US,D,20230804,000000,40.2,42.5901,40.2,41.66,486588,0
+OXY-WS.US,D,20230807,000000,41.66,42.35,41.66,42,135617,0
+OXY-WS.US,D,20230808,000000,40.81,41.97,40.56,41.88,81987,0
+OXY-WS.US,D,20230809,000000,42.26,43.12,41.77,41.8703,108589,0
+OXY-WS.US,D,20230810,000000,41.84,42.63,41.4,41.7894,93114,0
+OXY-WS.US,D,20230811,000000,41.82,44.03,41.82,43.8731,237869,0
+OXY-WS.US,D,20230814,000000,43.32,43.8,42.6,43.2,78967,0
+OXY-WS.US,D,20230815,000000,42.61,42.83,41.46,41.65,137177,0
+OXY-WS.US,D,20230816,000000,41.6,42.32,40.6,40.66,87395,0
+OXY-WS.US,D,20230817,000000,41.16,42.22,41.11,41.25,70551,0
+OXY-WS.US,D,20230818,000000,40.52,42.21,40.52,42.09,61100,0
+OXY-WS.US,D,20230821,000000,42.33,43,41.38,41.84,64401,0
+OXY-WS.US,D,20230822,000000,41.62,41.78,40.92,40.94,110928,0
+OXY-WS.US,D,20230823,000000,40.12,40.16,39,39.3,158491,0
+OXY-WS.US,D,20230824,000000,39.21,39.96,39.12,39.44,39453,0
+OXY-WS.US,D,20230825,000000,39.69,40.35,39.24,39.89,131277,0
+OXY-WS.US,D,20230828,000000,40,40.81,40,40.26,36958,0
+OXY-WS.US,D,20230829,000000,40.1,40.5,39.84,40.46,54526,0
+OXY-WS.US,D,20230830,000000,40.53,40.98,40.5,40.6,44410,0
+OXY-WS.US,D,20230831,000000,40.86,41.08,40.41,40.85,35131,0
+OXY-WS.US,D,20230901,000000,41.36,42.86,41.36,42.44,178065,0
+OXY-WS.US,D,20230905,000000,43.13,44.85,43.13,44.03,637658,0
+OXY-WS.US,D,20230906,000000,43.68,44.42,43,43.64,72845,0
+OXY-WS.US,D,20230907,000000,43.45,43.72,42.6,42.74,311180,0
+OXY-WS.US,D,20230908,000000,42.85,43.94,42.85,43.48,227025,0
+OXY-WS.US,D,20230911,000000,43.81,43.9269,41.79,42.04,63833,0
+OXY-WS.US,D,20230912,000000,42.83,44.66,42.71,44.61,348742,0
+OXY-WS.US,D,20230913,000000,44.46,44.94,43.98,44.48,221975,0
+OXY-WS.US,D,20230914,000000,45,45.78,44.85,44.85,101332,0
+OXY-WS.US,D,20230915,000000,44.77,45.2215,44.16,44.34,46393,0
+OXY-WS.US,D,20230918,000000,45,45.1,43.63,44.32,64622,0
+OXY-WS.US,D,20230919,000000,45.2,45.2,43.54,43.97,50372,0
+OXY-WS.US,D,20230920,000000,43.2,44.01,42.42,42.42,83263,0
+OXY-WS.US,D,20230921,000000,42.31,42.68,40.68,40.68,161790,0
+OXY-WS.US,D,20230922,000000,41.23,41.68,40.73,40.85,252125,0
+OXY-WS.US,D,20230925,000000,40.45,41.44,40.45,41.12,32774,0
+OXY-WS.US,D,20230926,000000,40.85,41.72,40.71,41.29,50747,0
+OXY-WS.US,D,20230927,000000,42.4,44.02,42.33,43.73,137171,0
+OXY-WS.US,D,20230928,000000,43.19,44.41,43.19,43.9999,73779,0
+OXY-WS.US,D,20230929,000000,44.07,44.07,43.01,43.25,100159,0
+OXY-WS.US,D,20231002,000000,42.8,42.95,39.92,40.42,126799,0
+OXY-WS.US,D,20231003,000000,39.66,40.85,39.66,40.59,56901,0
+OXY-WS.US,D,20231004,000000,39.45,39.83,37.5,38.27,243914,0
+OXY-WS.US,D,20231005,000000,37.61,38.29,37.28,37.54,227201,0
+OXY-WS.US,D,20231006,000000,38.01,40.01,37.84,39.49,109111,0
+OXY-WS.US,D,20231009,000000,41.51,42.43,40.84,42.3,147512,0
+OXY-WS.US,D,20231010,000000,42,42.46,41.76,42.1,64242,0
+OXY-WS.US,D,20231011,000000,41.4,41.76,41.1,41.46,21784,0
+OXY-WS.US,D,20231012,000000,41.7,41.9,40.8508,41.33,25853,0
+OXY-WS.US,D,20231013,000000,42.32,42.82,41.9,42.35,121524,0
+OXY-WS.US,D,20231016,000000,42.35,43.56,42.24,43.45,49194,0
+OXY-WS.US,D,20231017,000000,43,43.7,43,43.59,30055,0
+OXY-WS.US,D,20231018,000000,43.75,44.97,43.75,44.57,84605,0
+OXY-WS.US,D,20231019,000000,43.81,44.95,43.72,44.55,73462,0
+OXY-WS.US,D,20231020,000000,44.24,44.7,43.15,43.27,74801,0
+OXY-WS.US,D,20231023,000000,42.25,42.455,40.25,40.89,139625,0
+OXY-WS.US,D,20231024,000000,40.96,41.23,40.45,40.58,63366,0
+OXY-WS.US,D,20231025,000000,40.5,41.33,40.5,41.28,49451,0
+OXY-WS.US,D,20231026,000000,41.23,41.66,40.68,41.4,47327,0
+OXY-WS.US,D,20231027,000000,41.58,41.65,39.81,40.28,213307,0
+OXY-WS.US,D,20231030,000000,40.03,40.65,39.44,39.73,91458,0
+OXY-WS.US,D,20231031,000000,39.72,39.95,39.04,39.86,31736,0
+OXY-WS.US,D,20231101,000000,40.14,40.52,39.41,39.47,43230,0
+OXY-WS.US,D,20231102,000000,39.6,41.36,39.1518,41.3,91624,0
+OXY-WS.US,D,20231103,000000,40.93,41.4432,40.3799,41.06,46376,0
+OXY-WS.US,D,20231106,000000,41.3,41.3,39.69,39.82,48616,0
+OXY-WS.US,D,20231107,000000,38.83,39.1,38.12,38.25,119661,0
+OXY-WS.US,D,20231108,000000,38.99,40.2801,38.86,39.31,142342,0
+OXY-WS.US,D,20231109,000000,39.46,39.9,38.61,38.61,49574,0
+OXY-WS.US,D,20231110,000000,38.7,39.2,38.2628,39.02,83919,0
+OXY-WS.US,D,20231113,000000,39,39.62,39,39.61,454051,0
+OXY-WS.US,D,20231114,000000,40,40.1,39.61,39.8,216820,0
+OXY-WS.US,D,20231115,000000,39.44,40.22,39.39,39.39,91642,0
+OXY-WS.US,D,20231116,000000,38.64,38.92,37.68,38.31,120594,0
+OXY-WS.US,D,20231117,000000,38.57,39.57,38.57,39.02,72893,0
+OXY-WS.US,D,20231120,000000,39.81,40,39.25,39.35,53867,0
+OXY-WS.US,D,20231121,000000,39,39.14,38.38,38.85,38679,0
+OXY-WS.US,D,20231122,000000,37.5,38.33,37.29,38.28,146685,0
+OXY-WS.US,D,20231124,000000,38,38.82,38,38.23,76118,0
+OXY-WS.US,D,20231127,000000,38.05,38.17,37.49,37.99,120036,0
+OXY-WS.US,D,20231128,000000,37.7,38.379,37.7,38.06,76801,0
+OXY-WS.US,D,20231129,000000,38.45,38.45,37.9501,38.33,66429,0
+OXY-WS.US,D,20231130,000000,38.45,38.72,37.05,37.25,234803,0
+OXY-WS.US,D,20231201,000000,37.05,37.56,36.82,36.88,70876,0
+OXY-WS.US,D,20231204,000000,36.48,36.59,35.78,35.8,243115,0
+OXY-WS.US,D,20231205,000000,35.82,36.05,35.26,35.265,119923,0
+OXY-WS.US,D,20231206,000000,35.02,35.2,34.3376,34.48,236247,0
+OXY-WS.US,D,20231207,000000,34.81,35.15,34.07,34.53,221194,0
+OXY-WS.US,D,20231208,000000,35.19,35.55,34.51,34.94,223604,0
+OXY-WS.US,D,20231211,000000,34.46,35.38,34.16,35.24,177683,0
+OXY-WS.US,D,20231212,000000,34.6,34.75,33.32,33.76,283331,0
+OXY-WS.US,D,20231213,000000,34.09,35.46,33.9,35.46,142482,0
+OXY-WS.US,D,20231214,000000,36.65,37.786,36.65,36.96,205975,0
+OXY-WS.US,D,20231215,000000,36.31,36.98,36.2636,36.73,61088,0
+OXY-WS.US,D,20231218,000000,37.61,38,37.1501,37.16,70293,0
+OXY-WS.US,D,20231219,000000,37.06,38.49,37,38.48,122825,0
+OXY-WS.US,D,20231220,000000,38.5,39.18,38.25,38.34,168993,0
+OXY-WS.US,D,20231221,000000,37.95,38.61,37.95,38.61,92538,0
+OXY-WS.US,D,20231222,000000,39.33,40.01,38.89,39,162775,0
+OXY-WS.US,D,20231226,000000,39.39,39.95,39.39,39.57,100974,0
+OXY-WS.US,D,20231227,000000,39.41,39.73,39.03,39.19,80491,0
+OXY-WS.US,D,20231228,000000,39,39.02,38.115,38.14,206937,0
+OXY-WS.US,D,20231229,000000,37.99,38.93,37.7,38.93,72158,0
+OXY-WS.US,D,20240102,000000,38.4,39.02,38,38.18,59325,0
+OXY-WS.US,D,20240103,000000,38,38.89,37.15,38.69,91649,0
+OXY-WS.US,D,20240104,000000,38.77,39.0901,37.11,37.265,88102,0
+OXY-WS.US,D,20240105,000000,37.41,37.63,36.75,37.02,75230,0
+OXY-WS.US,D,20240108,000000,36.5,36.5,35.44,36.35,108802,0
+OXY-WS.US,D,20240109,000000,36.83,36.83,35.45,35.68,61908,0
+OXY-WS.US,D,20240110,000000,35.55,35.55,34.81,34.98,106627,0
+OXY-WS.US,D,20240111,000000,35.32,35.76,35.135,35.23,50720,0
+OXY-WS.US,D,20240112,000000,36.08,36.68,35.62,36.17,136205,0
+OXY-WS.US,D,20240116,000000,36.29,36.29,34.75,34.79,99761,0
+OXY-WS.US,D,20240117,000000,34.54,34.78,34.2,34.36,97821,0
+OXY-WS.US,D,20240118,000000,34.4,34.8,33.7,34.69,128100,0
+OXY-WS.US,D,20240119,000000,34.45,34.56,33.93,34.56,78889,0
+OXY-WS.US,D,20240122,000000,35.11,35.11,34.1,34.83,134971,0
+OXY-WS.US,D,20240123,000000,34.37,35.24,34.05,34.05,179741,0
+OXY-WS.US,D,20240124,000000,35.09,35.441,34.85,35.3659,117659,0
+OXY-WS.US,D,20240125,000000,35.63,36.14,35.08,36.14,92222,0
+OXY-WS.US,D,20240126,000000,35.94,36.5,35.65,36.5,82777,0
+OXY-WS.US,D,20240129,000000,36.21,36.39,35.73,36.34,46753,0
+OXY-WS.US,D,20240130,000000,35.74,37.05,35.74,36.99,69788,0
+OXY-WS.US,D,20240131,000000,36.71,36.9,35.64,35.68,58852,0
+OXY-WS.US,D,20240201,000000,35.85,36.13,35.08,35.32,97577,0
+OXY-WS.US,D,20240202,000000,35.09,35.6,34.85,35.08,38987,0
+OXY-WS.US,D,20240205,000000,35.24,35.4,34.1813,35.02,131774,0
+OXY-WS.US,D,20240206,000000,35.26,36.405,35.2,35.68,155430,0
+OXY-WS.US,D,20240207,000000,35.65,35.99,35.19,35.67,71333,0
+OXY-WS.US,D,20240208,000000,35.75,36.33,35.7299,36.13,67540,0
+OXY-WS.US,D,20240209,000000,36.14,36.33,35.29,35.54,92879,0
+OXY-WS.US,D,20240212,000000,35.98,36.53,35.71,36.06,125216,0
+OXY-WS.US,D,20240213,000000,36.01,36.1551,35.1196,35.63,126072,0
+OXY-WS.US,D,20240214,000000,35.71,36.25,35.135,35.37,116379,0
+OXY-WS.US,D,20240215,000000,35.5,38.15,35.5,38.14,265314,0
+OXY-WS.US,D,20240216,000000,38.08,38.89,38.08,38.59,148225,0
+OXY-WS.US,D,20240220,000000,38.36,38.48,37.24,37.64,128400,0
+OXY-WS.US,D,20240221,000000,37.41,38.55,37.41,38.54,144713,0
+OXY-WS.US,D,20240222,000000,38.19,38.89,37.96,38.61,218802,0
+OXY-WS.US,D,20240223,000000,37.83,38.24,37.54,38,106973,0
+OXY-WS.US,D,20240226,000000,37.88,38.7552,37.5805,38.51,88328,0
+OXY-WS.US,D,20240227,000000,38.51,38.9,38.2,38.7,71350,0
+OXY-WS.US,D,20240228,000000,38.55,39.3,38.2706,38.33,105789,0
+OXY-WS.US,D,20240229,000000,38.27,38.8253,38.12,38.6,44819,0
+OXY-WS.US,D,20240301,000000,38.79,39.55,38.79,39.36,96169,0
+OXY-WS.US,D,20240304,000000,39.36,39.52,38.6,38.7,38782,0
+OXY-WS.US,D,20240305,000000,38.27,39.08,38.06,38.61,90137,0
+OXY-WS.US,D,20240306,000000,39.05,39.61,38.77,39.04,139349,0
+OXY-WS.US,D,20240307,000000,38.7,39.5,38.7,39.19,48555,0
+OXY-WS.US,D,20240308,000000,38.85,39.33,38.85,39.02,68584,0
+OXY-WS.US,D,20240311,000000,38.73,39.74,38.46,39.7,155483,0
+OXY-WS.US,D,20240312,000000,39.5,39.64,39.0601,39.44,32309,0
+OXY-WS.US,D,20240313,000000,39.5,40.6,39.5,40.24,150762,0
+OXY-WS.US,D,20240314,000000,40.19,40.95,40.19,40.71,123806,0
+OXY-WS.US,D,20240315,000000,40.41,41.19,40.41,40.86,108556,0
+OXY-WS.US,D,20240318,000000,40.86,41.57,40.6,41.3,78559,0
+OXY-WS.US,D,20240319,000000,41.05,42.19,40.87,42.19,101149,0
+OXY-WS.US,D,20240320,000000,41.89,42.204,41.79,41.95,41902,0
+OXY-WS.US,D,20240321,000000,41.76,42.4,41.76,42.12,66262,0
+OXY-WS.US,D,20240322,000000,41.87,42.35,41.7,41.97,51084,0
+OXY-WS.US,D,20240325,000000,41.99,43,41.99,42.66,80381,0
+OXY-WS.US,D,20240326,000000,42.55,42.7701,41.43,41.43,49395,0
+OXY-WS.US,D,20240327,000000,41.07,42.31,41.07,42.3,42834,0
+OXY-WS.US,D,20240328,000000,42.53,43.23,42.5,43.1,111282,0
+OXY-WS.US,D,20240401,000000,43.27,44.65,43,44.47,171373,0
+OXY-WS.US,D,20240402,000000,44.67,46.25,44.58,45.35,164815,0
+OXY-WS.US,D,20240403,000000,45.55,46,45.18,45.83,153099,0
+OXY-WS.US,D,20240404,000000,45.5,46.1,45.45,45.76,367984,0
+OXY-WS.US,D,20240405,000000,45.86,47.68,45.747,47.4,349039,0
+OXY-WS.US,D,20240408,000000,46.91,47.28,46.13,46.9,181175,0
+OXY-WS.US,D,20240409,000000,46.83,47.25,46.24,46.7,79468,0
+OXY-WS.US,D,20240410,000000,46.34,47.58,46.32,47.13,118262,0
+OXY-WS.US,D,20240411,000000,47.15,47.61,46.52,47.36,98075,0
+OXY-WS.US,D,20240412,000000,47.9,49.27,46.89,47.14,215114,0
+OXY-WS.US,D,20240415,000000,47.63,47.63,46.37,46.45,144698,0
+OXY-WS.US,D,20240416,000000,45.98,46.13,43.8004,44.85,887433,0
+OXY-WS.US,D,20240417,000000,44.2,45.08,43.74,44.07,47129,0
+OXY-WS.US,D,20240418,000000,43.87,44.4,43.81,44.15,34071,0
+OXY-WS.US,D,20240419,000000,44,45.6,44,44.71,50265,0
+OXY-WS.US,D,20240422,000000,44.12,45.63,44,45.04,40227,0
+OXY-WS.US,D,20240423,000000,44.8,45.57,44.4805,45.51,70837,0
+OXY-WS.US,D,20240424,000000,44.98,45.59,44.9,45.49,34974,0
+OXY-WS.US,D,20240425,000000,45,46.1,45,45.97,88811,0
+OXY-WS.US,D,20240426,000000,46.02,46.08,45.03,45.81,98404,0
+OXY-WS.US,D,20240429,000000,45.54,46.465,45.4,46.29,98633,0
+OXY-WS.US,D,20240430,000000,45.91,46.11,44.28,44.3,102116,0
+OXY-WS.US,D,20240501,000000,43.94,43.94,41.8,42.63,160650,0
+OXY-WS.US,D,20240502,000000,42.71,43.35,42.23,42.67,48638,0
+OXY-WS.US,D,20240503,000000,42.84,42.84,41.81,42.41,27659,0
+OXY-WS.US,D,20240506,000000,42.8,43.7433,42.8,43.12,157885,0
+OXY-WS.US,D,20240507,000000,42.84,43.4803,42.84,43.1,37334,0
+OXY-WS.US,D,20240508,000000,42.5,42.65,41.56,41.79,49035,0
+OXY-WS.US,D,20240509,000000,41.66,42.46,41.66,42.33,35558,0
+OXY-WS.US,D,20240510,000000,42.32,42.66,41.53,41.62,33524,0
+OXY-WS.US,D,20240513,000000,41.63,41.87,40.5544,40.99,134760,0
+OXY-WS.US,D,20240514,000000,40.82,41.3037,40.73,41.06,70764,0
+OXY-WS.US,D,20240515,000000,41.09,41.48,40.1,41.48,52581,0
+OXY-WS.US,D,20240516,000000,41.31,41.49,40.81,41.02,70161,0
+OXY-WS.US,D,20240517,000000,40.74,41.54,40.74,41.5,33717,0
+OXY-WS.US,D,20240520,000000,41.39,41.72,40.96,41.63,227859,0
+OXY-WS.US,D,20240521,000000,41.18,42.05,41.18,41.39,47878,0
+OXY-WS.US,D,20240522,000000,41.01,41.11,40.23,40.71,64006,0
+OXY-WS.US,D,20240523,000000,41.02,41.03,39.68,40,175287,0
+OXY-WS.US,D,20240524,000000,40.06,40.46,39.88,39.94,120162,0
+OXY-WS.US,D,20240528,000000,40.19,40.71,39.88,40.25,65560,0
+OXY-WS.US,D,20240529,000000,39.97,40.05,38.83,39.11,103303,0
+OXY-WS.US,D,20240530,000000,38.84,39.4609,38.84,39.24,47036,0
+OXY-WS.US,D,20240531,000000,39.25,40.59,39.25,40.19,148310,0
+OXY-WS.US,D,20240603,000000,40.11,40.13,38.25,38.54,343338,0
+OXY-WS.US,D,20240604,000000,37.97,38,37.14,37.93,83939,0
+OXY-WS.US,D,20240605,000000,37.95,37.98,37.46,37.87,66761,0
+OXY-WS.US,D,20240606,000000,37.75,38.07,37.59,37.98,35810,0
+OXY-WS.US,D,20240607,000000,37.76,38.18,37.36,37.4,29778,0
+OXY-WS.US,D,20240610,000000,37.99,38.74,37.99,38.63,58492,0
+OXY-WS.US,D,20240611,000000,38.43,38.8765,38.18,38.77,48021,0
+OXY-WS.US,D,20240612,000000,39.25,39.3001,38.21,38.45,52219,0
+OXY-WS.US,D,20240613,000000,38.5,38.5,37.6,37.99,65178,0
+OXY-WS.US,D,20240614,000000,37.92,37.99,37.31,37.94,112387,0
+OXY-WS.US,D,20240617,000000,37.79,38.55,37.67,38.41,100804,0
+OXY-WS.US,D,20240618,000000,38.75,39.73,38.75,39.45,106405,0
+OXY-WS.US,D,20240620,000000,40,41.09,39.6493,40.58,99584,0
+OXY-WS.US,D,20240621,000000,40.53,40.8,38.89,39.11,40864,0
+OXY-WS.US,D,20240624,000000,39.15,41.78,39.15,41.32,85460,0
+OXY-WS.US,D,20240625,000000,41.13,41.31,40.74,41.3,54018,0
+OXY-WS.US,D,20240626,000000,41.02,41.11,40.39,41.04,20603,0
+OXY-WS.US,D,20240627,000000,41.22,41.45,40.57,40.8,30780,0
+OXY-WS.US,D,20240628,000000,41.15,41.58,41.01,41.16,48920,0
+OXY-WS.US,D,20240701,000000,41.52,41.74,40.63,40.96,121546,0
+OXY-WS.US,D,20240702,000000,41.83,41.83,39.97,40.51,142438,0
+OXY-WS.US,D,20240703,000000,40.4,40.6,40,40.42,102808,0
+OXY-WS.US,D,20240705,000000,40.3,40.34,39.61,39.93,23167,0
+OXY-WS.US,D,20240708,000000,39.39,40.07,39.03,39.03,61247,0
+OXY-WS.US,D,20240709,000000,38.65,39.58,38.57,39.1309,43999,0
+OXY-WS.US,D,20240710,000000,39.03,39.59,39.03,39.57,42143,0
+OXY-WS.US,D,20240711,000000,39.4,39.79,39.01,39.63,41802,0
+OXY-WS.US,D,20240712,000000,39.57,39.97,39.23,39.29,34226,0
+OXY-WS.US,D,20240715,000000,39.55,40.65,39.21,40.16,85808,0
+OXY-WS.US,D,20240716,000000,39.44,40.5,39.37,40.19,51291,0
+OXY-WS.US,D,20240717,000000,40.3,41.54,40.3,41.08,81572,0
+OXY-WS.US,D,20240718,000000,41.15,42.85,41.15,41.97,149810,0
+OXY-WS.US,D,20240719,000000,41.09,42.0364,40.62,40.92,176760,0
+OXY-WS.US,D,20240722,000000,40.51,40.575,37.56,39.31,254274,0
+OXY-WS.US,D,20240723,000000,39.05,39.24,38.08,38.53,78934,0
+OXY-WS.US,D,20240724,000000,38.52,38.9257,38.09,38.09,74400,0
+OXY-WS.US,D,20240725,000000,38,39.1,37.77,38.5501,78107,0
+OXY-WS.US,D,20240726,000000,38.35,38.8,38.05,38.6,78808,0
+OXY-WS.US,D,20240729,000000,38.57,38.74,37.7,38.28,62982,0
+OXY-WS.US,D,20240730,000000,38.03,38.46,37.88,38.39,40570,0
+OXY-WS.US,D,20240731,000000,39.31,39.3737,38.83,38.95,98726,0
+OXY-WS.US,D,20240801,000000,38.74,39.02,36.85,37.25,171518,0
+OXY-WS.US,D,20240802,000000,36.67,36.83,34.56,35.77,219649,0
+OXY-WS.US,D,20240805,000000,33.8,34.81,33.17,34.13,205658,0
+OXY-WS.US,D,20240806,000000,34.33,34.7,34.13,34.25,77379,0
+OXY-WS.US,D,20240807,000000,35.05,35.25,34.16,34.25,121685,0
+OXY-WS.US,D,20240808,000000,36.29,37.3101,35.26,36.64,149532,0
+OXY-WS.US,D,20240809,000000,37,37,35.88,36.46,48633,0
+OXY-WS.US,D,20240812,000000,36.85,37.13,36.41,36.96,314711,0
+OXY-WS.US,D,20240813,000000,36,36,35.12,35.55,99939,0
+OXY-WS.US,D,20240814,000000,35.57,35.66,34.76,35.04,90223,0
+OXY-WS.US,D,20240815,000000,35.18,35.98,35.18,35.91,39058,0
+OXY-WS.US,D,20240816,000000,35.25,35.89,35.25,35.69,32291,0
+OXY-WS.US,D,20240819,000000,35.69,36.2015,35.33,35.4,51867,0
+OXY-WS.US,D,20240820,000000,35.35,35.37,34.24,34.26,165225,0
+OXY-WS.US,D,20240821,000000,34.52,34.701,33.87,34.01,56505,0
+OXY-WS.US,D,20240822,000000,34.04,34.5089,34.0206,34.12,51889,0
+OXY-WS.US,D,20240823,000000,34.5,35.3,34.5,35.3,69883,0
+OXY-WS.US,D,20240826,000000,36.15,36.4,35.3,35.35,111243,0
+OXY-WS.US,D,20240827,000000,35.2,35.435,34.6,34.91,106627,0
+OXY-WS.US,D,20240828,000000,34.71,34.9511,34.25,34.81,59912,0
+OXY-WS.US,D,20240829,000000,34.92,35.54,34.5,35.24,133063,0
+OXY-WS.US,D,20240830,000000,34.91,35.02,34.47,35.02,51862,0
+OXY-WS.US,D,20240903,000000,34.61,34.61,33.33,33.35,142071,0
+OXY-WS.US,D,20240904,000000,33.3,33.78,32.64,32.6506,66025,0
+OXY-WS.US,D,20240905,000000,35,35,31.6301,31.76,150631,0
+OXY-WS.US,D,20240906,000000,32.05,32.1599,29.81,30,339137,0
+OXY-WS.US,D,20240909,000000,30.07,30.73,30.0301,30.17,78530,0
+OXY-WS.US,D,20240910,000000,30.4,30.59,29.15,29.5,119338,0
+OXY-WS.US,D,20240911,000000,29.7,29.8,28.1,28.91,188786,0
+OXY-WS.US,D,20240912,000000,29.03,29.58,28.6901,29.22,45484,0
+OXY-WS.US,D,20240913,000000,29.24,29.99,29.2,29.2,70322,0
+OXY-WS.US,D,20240916,000000,29.7,29.85,29.1903,29.5199,37181,0
+OXY-WS.US,D,20240917,000000,29.67,30.305,29.66,30.22,50124,0
+OXY-WS.US,D,20240918,000000,29.75,30.67,29.75,29.9104,52298,0
+OXY-WS.US,D,20240919,000000,30.94,30.94,30.2,30.27,32117,0
+OXY-WS.US,D,20240920,000000,29.82,29.96,29.15,29.76,45266,0
+OXY-WS.US,D,20240923,000000,30.11,30.94,29.91,30.4,38177,0
+OXY-WS.US,D,20240924,000000,31.22,31.3,30.485,30.59,42215,0
+OXY-WS.US,D,20240925,000000,30.01,30.52,29.25,29.37,116323,0
+OXY-WS.US,D,20240926,000000,28.5,28.85,28,28.1,190223,0
+OXY-WS.US,D,20240927,000000,28.04,29.3,28.04,29.23,51342,0
+OXY-WS.US,D,20240930,000000,29.42,30.23,28.6,29.72,112331,0
+OXY-WS.US,D,20241001,000000,29.26,31.85,29.18,30.91,154396,0
+OXY-WS.US,D,20241002,000000,32.35,32.35,30.5,31.57,193343,0
+OXY-WS.US,D,20241003,000000,31.59,33.01,31.4,32.96,153689,0
+OXY-WS.US,D,20241004,000000,33.55,33.93,32.62,33.73,64036,0
+OXY-WS.US,D,20241007,000000,34.4,34.552,33.8,34.09,72167,0
+OXY-WS.US,D,20241008,000000,33,33,32,32.42,52615,0
+OXY-WS.US,D,20241009,000000,32.2,32.445,31.79,32.02,66917,0
+OXY-WS.US,D,20241010,000000,32.58,32.9824,31.96,32.71,67995,0
+OXY-WS.US,D,20241011,000000,32.66,33.23,32.52,32.93,30512,0
+OXY-WS.US,D,20241014,000000,32.3,32.49,31.6,32.05,76737,0
+OXY-WS.US,D,20241015,000000,30.63,30.8,29.66,29.67,88474,0
+OXY-WS.US,D,20241016,000000,30,30.02,29.39,29.41,66496,0
+OXY-WS.US,D,20241017,000000,29.38,29.85,29.29,29.85,40313,0
+OXY-WS.US,D,20241018,000000,29.59,29.88,29.23,29.75,59270,0
+OXY-WS.US,D,20241021,000000,30.43,30.96,29.63,29.94,58534,0
+OXY-WS.US,D,20241022,000000,30.06,30.6717,30.06,30.29,51436,0
+OXY-WS.US,D,20241023,000000,29.92,30.18,29.25,29.43,50003,0
+OXY-WS.US,D,20241024,000000,29.35,29.75,29.2906,29.4,24118,0
+OXY-WS.US,D,20241025,000000,29.46,29.9,29.3401,29.66,43880,0
+OXY-WS.US,D,20241028,000000,28.94,29.03,28.51,28.7,47393,0
+OXY-WS.US,D,20241029,000000,28.59,28.83,28.1,28.21,80932,0
+OXY-WS.US,D,20241030,000000,28.3,28.53,28.08,28.23,39953,0
+OXY-WS.US,D,20241031,000000,28.21,28.63,27.75,28.45,74893,0
+OXY-WS.US,D,20241101,000000,28.73,29,27.73,27.76,607150,0
+OXY-WS.US,D,20241104,000000,28,28.85,27.96,28.7914,186239,0
+OXY-WS.US,D,20241105,000000,28.7,28.8,28.28,28.68,93761,0
+OXY-WS.US,D,20241106,000000,29.57,30,29.0707,29.47,152770,0
+OXY-WS.US,D,20241107,000000,29.32,29.65,29.06,29.65,181312,0
+OXY-WS.US,D,20241108,000000,29.06,29.06,28.07,28.65,261630,0
+OXY-WS.US,D,20241111,000000,28.26,29.09,28.235,28.9,87659,0
+OXY-WS.US,D,20241112,000000,29,29.31,28.34,28.41,82304,0
+OXY-WS.US,D,20241113,000000,28.78,29.58,26.66,29.33,280180,0
+OXY-WS.US,D,20241114,000000,29.69,30.3,28.09,28.71,108691,0
+OXY-WS.US,D,20241115,000000,28.45,28.64,27.76,28.02,87514,0
+OXY-WS.US,D,20241118,000000,28.41,29.31,28.31,29.01,77722,0
+OXY-WS.US,D,20241119,000000,28.47,28.92,28.1628,28.6,28329,0
+OXY-WS.US,D,20241120,000000,28.39,29.01,28.39,28.96,37226,0
+OXY-WS.US,D,20241121,000000,29,29.79,28.9,29.55,76652,0
+OXY-WS.US,D,20241122,000000,29.64,30.13,29.4,29.97,106710,0
+OXY-WS.US,D,20241125,000000,29.89,29.9,28.4,28.49,109160,0
+OXY-WS.US,D,20241126,000000,28.31,28.41,27.5901,27.89,207449,0
+OXY-WS.US,D,20241127,000000,28.1,28.66,28.1,28.38,126418,0
+OXY-WS.US,D,20241129,000000,28.48,29.2,28.4,28.62,149782,0
+OXY-WS.US,D,20241202,000000,28.74,29.01,28.08,28.46,36730,0
+OXY-WS.US,D,20241203,000000,28.72,28.8,28.04,28.49,37370,0
+OXY-WS.US,D,20241204,000000,28.2786,28.31,26.77,26.91,602077,0
+OXY-WS.US,D,20241205,000000,27,27.2,26.48,26.5,118633,0
+OXY-WS.US,D,20241206,000000,26.3522,26.45,25.24,25.56,219322,0
+OXY-WS.US,D,20241209,000000,26,27.15,25.76,26.79,315088,0
+OXY-WS.US,D,20241210,000000,26.9,26.9,25.72,26.15,579934,0
+OXY-WS.US,D,20241211,000000,26.15,26.7146,26.05,26.6,416036,0
+OXY-WS.US,D,20241212,000000,26.55,26.69,25.95,26.35,140356,0
+OXY-WS.US,D,20241213,000000,26.42,26.42,25.56,25.82,90021,0
+OXY-WS.US,D,20241216,000000,25.35,25.63,24.63,24.72,159173,0
+OXY-WS.US,D,20241217,000000,24.32,24.68,24,24.66,1701701,0
+OXY-WS.US,D,20241218,000000,24.57,25.28,23.98,24.12,97186,0
+OXY-WS.US,D,20241219,000000,24.52,24.7,23.3,23.34,179023,0
+OXY-WS.US,D,20241220,000000,24.07,26.0224,23.82,25.3175,168879,0
+OXY-WS.US,D,20241223,000000,25.85,26.085907,25.01,25.98,138380,0
+OXY-WS.US,D,20241224,000000,26.04,26.5,25.4215,26.32,121173,0
+OXY-WS.US,D,20241226,000000,26.14,26.78,25.75,26.34,101013,0
+OXY-WS.US,D,20241227,000000,26.18,27.13,26.14,26.69,99695,0
+OXY-WS.US,D,20241230,000000,26.67,27.1,26.44,26.52,424724,0
+OXY-WS.US,D,20241231,000000,26.5,27.71,26.49,27.55,431300,0
+OXY-WS.US,D,20250102,000000,28.18,28.8397,27.6901,28.01,144953,0
+OXY-WS.US,D,20250103,000000,27.95,28.64,27.84,28.62,91331,0
+OXY-WS.US,D,20250106,000000,29.15,29.93,28.71,28.86,107863,0
+OXY-WS.US,D,20250107,000000,28.84,30,28.84,29.71,71604,0
+OXY-WS.US,D,20250108,000000,29.16,29.29,28.7,29.29,87615,0
+OXY-WS.US,D,20250110,000000,30.21,30.6,29.3,29.43,88231,0
+OXY-WS.US,D,20250113,000000,29.6483,31.18,29.55,30.79,123582,0
+OXY-WS.US,D,20250114,000000,30.73,30.83,29.98,30.21,27066,0
+OXY-WS.US,D,20250115,000000,30.49,30.855,29.91,30.82,83632,0
+OXY-WS.US,D,20250116,000000,30.52,30.83,30.0392,30.41,63779,0
+OXY-WS.US,D,20250117,000000,30.4081,30.4081,29.87,30.1,77661,0
+OXY-WS.US,D,20250121,000000,29.44,29.59,28.37,28.59,157025,0
+OXY-WS.US,D,20250122,000000,28.4,28.93,28.08,28.31,86617,0
+OXY-WS.US,D,20250123,000000,28.24,29.36,28.18,28.46,417437,0
+OXY-WS.US,D,20250124,000000,28.5,28.85,27.33,27.72,511403,0
+OXY-WS.US,D,20250127,000000,27.24,28.09,27,27.63,92544,0
+OXY-WS.US,D,20250128,000000,27.61,27.92,26.83,27.09,56843,0
+OXY-WS.US,D,20250129,000000,26.81,27.24,26.6,26.95,41974,0
+OXY-WS.US,D,20250130,000000,26.955,27.055,26.6485,26.97,24083,0
+OXY-WS.US,D,20250131,000000,26.31,26.56,24.75,24.77,281506,0
+OXY-WS.US,D,20250203,000000,24.8,25.2,24.05,24.53,442545,0
+OXY-WS.US,D,20250204,000000,24.19,25.8,24.11,25.71,99440,0
+OXY-WS.US,D,20250205,000000,25.26,25.49,25.12,25.44,51099,0
+OXY-WS.US,D,20250206,000000,25.89,25.89,24.8223,25.09,60636,0
+OXY-WS.US,D,20250207,000000,25,25.15,24.75,24.95,81212,0
+OXY-WS.US,D,20250210,000000,25.39,26.6,25.12,26.43,90291,0
+OXY-WS.US,D,20250211,000000,26.82,27.34,26.66,26.72,59983,0
+OXY-WS.US,D,20250212,000000,26.4,27.03,25.69,25.92,71654,0
+OXY-WS.US,D,20250213,000000,25.99,26.23,25.77,25.9,72209,0
+OXY-WS.US,D,20250214,000000,26.41,27.08,26.11,26.2,48878,0
+OXY-WS.US,D,20250218,000000,26.92,27.185,26,26.84,102897,0
+OXY-WS.US,D,20250219,000000,27.35,30.1502,26.94,29.05,399424,0
+OXY-WS.US,D,20250220,000000,29.18,30.55,28.59,30.1311,103602,0
+OXY-WS.US,D,20250221,000000,29.7,29.89,28.4,28.4001,69630,0
+OXY-WS.US,D,20250224,000000,27.98,28.3501,27.57,28.04,142739,0
+OXY-WS.US,D,20250225,000000,27.91,28.03,26.65,27.2,200689,0
+OXY-WS.US,D,20250226,000000,26.96,27.11,26.36,26.65,23322,0
+OXY-WS.US,D,20250227,000000,26.87,27.3657,26.44,26.76,69524,0
+OXY-WS.US,D,20250228,000000,26.32,26.98,25.8502,26.91,93277,0
+OXY-WS.US,D,20250303,000000,27.89,28.04,24.42,25.055,5215125,0
+OXY-WS.US,D,20250304,000000,24.55,25.86,23.78,25.06,648710,0
+OXY-WS.US,D,20250305,000000,24.5,24.5,23.2101,23.995,375168,0
+OXY-WS.US,D,20250306,000000,23.74,24.5556,23.43,24.17,232205,0
+OXY-WS.US,D,20250307,000000,24.72,25.95,24.6,25.74,353410,0
+OXY-WS.US,D,20250310,000000,25.74,26.32,25.4,26,70995,0
+OXY-WS.US,D,20250311,000000,26.22,26.62,24.895,24.99,118029,0
+OXY-WS.US,D,20250312,000000,24.91,25.21,24.5,24.815,94052,0
+OXY-WS.US,D,20250313,000000,24.39,25.3,23.68,24.22,239269,0
+OXY-WS.US,D,20250314,000000,24.33,25.42,24.26,25.2,225956,0
+OXY-WS.US,D,20250317,000000,25.24,26.19,25.01,25.97,295033,0
+OXY-WS.US,D,20250318,000000,26.08,26.5,25.63,26.33,234892,0
+OXY-WS.US,D,20250319,000000,26.19,27.14,26.12,26.63,270516,0
+OXY-WS.US,D,20250320,000000,26.27,26.8,25.86,26.6676,79647,0
+OXY-WS.US,D,20250321,000000,26.3804,26.76,26.2,26.64,131383,0
+OXY-WS.US,D,20250324,000000,26.41,27.21,26.21,26.55,153917,0
+OXY-WS.US,D,20250325,000000,26.68,27.95,26.54,27.66,236680,0
+OXY-WS.US,D,20250326,000000,27.95,29.12,27.9,28.46,322908,0
+OXY-WS.US,D,20250327,000000,28.13,28.76,27.77,28.2199,110835,0
+OXY-WS.US,D,20250328,000000,27.94,28.1,26.9072,27.57,71464,0
+OXY-WS.US,D,20250331,000000,26.7,27.99,26.64,27.67,172933,0
+OXY-WS.US,D,20250401,000000,27.35,27.59,26.91,27.49,32947,0
+OXY-WS.US,D,20250402,000000,27.01,27.59,27.01,27.4757,51998,0
+OXY-WS.US,D,20250403,000000,25.12,25.25,23.0717,23.1,341994,0
+OXY-WS.US,D,20250404,000000,21.5,22.25,19.57,20.66,200177,0
+OXY-WS.US,D,20250407,000000,19.76,19.92,16.865,16.98,508334,0
+OXY-WS.US,D,20250408,000000,18,18.13,14.95,15.47,274133,0
+OXY-WS.US,D,20250409,000000,14.81,19.65,14.48,19.01,343245,0
+OXY-WS.US,D,20250410,000000,17.4,17.4,15.79,16.01,133764,0
+OXY-WS.US,D,20250411,000000,16.32,17.75,15.5,17.27,97063,0
+OXY-WS.US,D,20250414,000000,17.9415,18.18,16.9636,17.49,41468,0
+OXY-WS.US,D,20250415,000000,17.19,18,17.08,17.48,42101,0
+OXY-WS.US,D,20250416,000000,17.9,18.69,17.58,17.8,70739,0
+OXY-WS.US,D,20250417,000000,18.38,19.75,17.95,19.16,83910,0
+OXY-WS.US,D,20250421,000000,18.62,19.27,17.87,18.2426,61447,0
+OXY-WS.US,D,20250422,000000,18.99,19.655,18.42,19.31,55078,0
+OXY-WS.US,D,20250423,000000,20,20.33,18.9131,19,116547,0
+OXY-WS.US,D,20250424,000000,19.43,19.5518,19.032,19.45,51787,0
+OXY-WS.US,D,20250425,000000,18.9,19.59,18.9,19.5,27106,0
+OXY-WS.US,D,20250428,000000,19.94,19.94,19.33,19.6,35435,0
+OXY-WS.US,D,20250429,000000,19.45,19.76,19.04,19.6,29044,0
+OXY-WS.US,D,20250430,000000,18.77,19.27,18.01,18.76,67230,0
+OXY-WS.US,D,20250501,000000,19.25,19.9,18.42,19.56,62627,0
+OXY-WS.US,D,20250502,000000,20.22,20.22,19,19.6,37705,0
+OXY-WS.US,D,20250505,000000,19,19.15,18.25,18.4,64976,0
+OXY-WS.US,D,20250506,000000,18.5,19.12,18.38,18.72,36371,0
+OXY-WS.US,D,20250507,000000,18.51,18.79,17.94,18.16,98559,0
+OXY-WS.US,D,20250508,000000,18.75,20.88,18.59,20.57,139934,0
+OXY-WS.US,D,20250509,000000,21,21.25,20.5,21.2,64227,0
+OXY-WS.US,D,20250512,000000,22.63,23.5301,22.52,22.92,99925,0
+OXY-WS.US,D,20250513,000000,23,23.62,22.56,23.43,40522,0
+OXY-WS.US,D,20250514,000000,22.93,23.09,22.62,23,24233,0
+OXY-WS.US,D,20250515,000000,21.8,22.38,20.96,22.29,88272,0
+OXY-WS.US,D,20250516,000000,22.22,22.59,21.64,22.16,18230,0
+OXY-WS.US,D,20250519,000000,21.6,21.65,20.98,21.1917,33715,0
+OXY-WS.US,D,20250520,000000,21.21,21.26,20.64,20.78,41024,0
+OXY-WS.US,D,20250521,000000,20.65,20.76,19.98,19.98,32667,0
+OXY-WS.US,D,20250522,000000,19.68,20.11,19.01,19.81,60087,0
+OXY-WS.US,D,20250523,000000,19.553,20.15,19.18,20.1499,31640,0
+OXY-WS.US,D,20250527,000000,20,20.23,19.68,20.18,16123,0
+OXY-WS.US,D,20250528,000000,20.19,20.25,19.75,19.75,17697,0
+OXY-WS.US,D,20250529,000000,19.93,19.97,19.38,19.95,16851,0
+OXY-WS.US,D,20250530,000000,19.5672,19.75,19.16,19.43,21722,0
+OXY-WS.US,D,20250602,000000,21.08,21.08,19.6,19.96,110958,0
+OXY-WS.US,D,20250603,000000,19.58,21.63,19.5635,21.35,59467,0
+OXY-WS.US,D,20250604,000000,21.3356,21.64,20.14,20.4,103898,0
+OXY-WS.US,D,20250605,000000,20.61,21,20,20.23,92931,0
+OXY-WS.US,D,20250606,000000,20.63,21.25,20.26,20.78,78015,0
+OXY-WS.US,D,20250609,000000,21,21.89,20.8,21.565,100479,0
+OXY-WS.US,D,20250610,000000,21.8101,22.65,21.8101,22.4,95861,0
+OXY-WS.US,D,20250611,000000,22.335,23.31,22.3,23.28,73128,0
+OXY-WS.US,D,20250612,000000,23.04,23.09,22.65,23.09,36463,0
+OXY-WS.US,D,20250613,000000,24.8,24.95,23.62,24.89,244515,0
+OXY-WS.US,D,20250616,000000,24.43,25,23.35,23.81,99206,0
+OXY-WS.US,D,20250617,000000,23.97,24.99,23.97,24.3,201393,0
+OXY-WS.US,D,20250618,000000,24.72,25,23.6,23.66,85023,0
+OXY-WS.US,D,20250620,000000,23.69,24.13,23.69,23.87,130366,0
+OXY-WS.US,D,20250623,000000,25.17,25.53,21.92,22.41,182495,0
+OXY-WS.US,D,20250624,000000,21,21.85,20.72,21.01,80039,0
+OXY-WS.US,D,20250625,000000,21,21.33,20.85,21.22,59403,0
+OXY-WS.US,D,20250626,000000,21.37,21.79,21.1,21.75,41878,0
+OXY-WS.US,D,20250627,000000,21.83,21.91,21.066,21.2299,32155,0
+OXY-WS.US,D,20250630,000000,20.77,21.16,20.55,20.71,34996,0
+OXY-WS.US,D,20250701,000000,20.5,21.63,20.35,21.46,49907,0
+OXY-WS.US,D,20250702,000000,21.51,22.269,21.3505,22.21,50516,0
+OXY-WS.US,D,20250703,000000,22.15,22.34,22.08,22.28,4430,0
+OXY-WS.US,D,20250707,000000,22.28,22.4,21.07,21.63,23180,0
+OXY-WS.US,D,20250708,000000,22.0913,24.16,21.43,23.9,76945,0
+OXY-WS.US,D,20250709,000000,23.83,24.11,23.49,23.79,112922,0
+OXY-WS.US,D,20250710,000000,23.26,24.1265,23.05,24.05,41055,0
+OXY-WS.US,D,20250711,000000,23.91,24.6592,23.65,24.6,97080,0
+OXY-WS.US,D,20250714,000000,24.38,24.38,23,23.35,52393,0
+OXY-WS.US,D,20250715,000000,23.43,23.5,20.87,21.23,136973,0
+OXY-WS.US,D,20250716,000000,21.47,21.47,20.5603,21.06,62334,0
+OXY-WS.US,D,20250717,000000,20.74,21.85,20.74,21.83,29900,0
+OXY-WS.US,D,20250718,000000,22.4,22.65,21.64,21.85,14978,0
+OXY-WS.US,D,20250721,000000,21.8,22.1156,21.26,21.32,24348,0
+OXY-WS.US,D,20250722,000000,21.33,22.02,21.02,21.87,19062,0
+OXY-WS.US,D,20250723,000000,21.93,22.67,21.61,22.67,48188,0
+OXY-WS.US,D,20250724,000000,22.36,23.065,21.75,22.8,61038,0
+OXY-WS.US,D,20250725,000000,22.91,23.23,22.47,22.84,41287,0
+OXY-WS.US,D,20250728,000000,23.37,23.8145,22.9,23.64,69458,0
+OXY-WS.US,D,20250729,000000,23.55,23.73,22.78,23.61,58180,0
+OXY-WS.US,D,20250730,000000,23.31,23.31,22.3743,22.8,66724,0
+OXY-WS.US,D,20250731,000000,22.5,23.15,22.03,22.15,65361,0
+OXY-WS.US,D,20250801,000000,21.65,21.75,20.8,21.63,31902,0
+OXY-WS.US,D,20250804,000000,21.09,21.5,20.73,21.0429,51371,0
+OXY-WS.US,D,20250805,000000,21.15,21.292,20.66,21.288,25505,0
+OXY-WS.US,D,20250806,000000,21.76,23.32,20.51,20.51,42475,0
+OXY-WS.US,D,20250807,000000,21.9,23.1701,21.48,21.84,103150,0
+OXY-WS.US,D,20250808,000000,21.72,22.75,21.6,22.35,105822,0
+OXY-WS.US,D,20250811,000000,22.18,22.7,21.77,22.04,40189,0
+OXY-WS.US,D,20250812,000000,21.81,22.79,21.81,22.17,62835,0
+OXY-WS.US,D,20250813,000000,22,22.83,22,22.81,39452,0
+OXY-WS.US,D,20250814,000000,22.5,22.86,22.13,22.79,47382,0
+OXY-WS.US,D,20250815,000000,22.75,23.08,22.36,22.74,48627,0
+OXY-WS.US,D,20250818,000000,22.4,22.6,21.8006,22.3199,80858,0
+OXY-WS.US,D,20250819,000000,22.11,22.6989,21.8,22.055,48996,0
+OXY-WS.US,D,20250820,000000,22.08,22.44,21.6806,22.28,67863,0
+OXY-WS.US,D,20250821,000000,22.2,22.97,21.96,22.59,99814,0
+OXY-WS.US,D,20250822,000000,22.88,24.01,22.63,23.79,187695,0
+OXY-WS.US,D,20250825,000000,23.95,24.49,23.61,24.42,90931,0
+OXY-WS.US,D,20250826,000000,24.16,24.35,22.3,24.05,91434,0
+OXY-WS.US,D,20250827,000000,23.95,25.11,23.72,24.89,73634,0
+OXY-WS.US,D,20250828,000000,24.75,25.5424,24.73,25.5424,40503,0
+OXY-WS.US,D,20250829,000000,25.5,26,25.37,25.48,47426,0
+OXY-WS.US,D,20250902,000000,25.53,26.1,25.3,26.03,124991,0
+OXY-WS.US,D,20250903,000000,25.4,26.19,24.22,24.38,52361,0
+OXY-WS.US,D,20250904,000000,24.06,24.7826,23.72,24.67,63164,0
+OXY-WS.US,D,20250905,000000,23.708,24.21,23.26,23.97,52684,0
+OXY-WS.US,D,20250908,000000,23.7,24.15,22.7848,23.2,28200,0
+OXY-WS.US,D,20250909,000000,23.6,24.5,23.13,23.1301,24185,0
+OXY-WS.US,D,20250910,000000,23.26,24.5,23.07,24.4999,41145,0
+OXY-WS.US,D,20250911,000000,23.9,24.5,23.83,24.24,27835,0
+OXY-WS.US,D,20250912,000000,24.38,24.6,23.89,23.9,39254,0
+OXY-WS.US,D,20250915,000000,23.99,24.022,23.4,23.65,265530,0
+OXY-WS.US,D,20250916,000000,23.93,25.94,23.67,25.7908,632197,0
+OXY-WS.US,D,20250917,000000,25.05,26,25.02,25.36,141404,0
+OXY-WS.US,D,20250918,000000,25.15,25.6765,24.93,25.52,71125,0
+OXY-WS.US,D,20250919,000000,24.865,25.16,24,24.38,281220,0
+OXY-WS.US,D,20250922,000000,24.0608,24.3,23.645,23.84,259409,0
+OXY-WS.US,D,20250923,000000,24.25,25.27,24,24.57,71763,0
+OXY-WS.US,D,20250924,000000,24.88,25.51,24.72,24.94,75488,0
+OXY-WS.US,D,20250925,000000,24.8,25.2,24.51,24.9,15433,0
+OXY-WS.US,D,20250926,000000,25.26,26.55,25.2,25.61,161656,0
+OXY-WS.US,D,20250929,000000,26.32,26.87,25.85,26.17,143659,0
+OXY-WS.US,D,20250930,000000,25.45,26.97,24.465,25.5,299223,0
+OXY-WS.US,D,20251001,000000,25.5837,25.9606,25.19,25.78,213076,0
+OXY-WS.US,D,20251002,000000,26,26,22.315,22.7391,591948,0
+OXY-WS.US,D,20251003,000000,23.53,23.64,22.97,23.0048,235829,0
+OXY-WS.US,D,20251006,000000,23.15,24,22.85,23.45,259064,0
+OXY-WS.US,D,20251007,000000,23.45,23.45,22.92,23.44,103674,0
+OXY-WS.US,D,20251008,000000,23.39,23.5,22.725,23.2,79860,0
+OXY-WS.US,D,20251009,000000,23.34,23.75,22.53,22.69,163242,0
+OXY-WS.US,D,20251010,000000,22.68,22.68,20.455,20.52,192955,0
+OXY-WS.US,D,20251013,000000,20.977,22,20.364,20.695,87318,0
+OXY-WS.US,D,20251014,000000,20.18,20.68,19.76,20.44,47975,0
+OXY-WS.US,D,20251015,000000,20.7,20.78,19.865,20.15,101896,0
+OXY-WS.US,D,20251016,000000,20.16,20.16,18.76,19.28,84204,0
+OXY-WS.US,D,20251017,000000,19.12,19.37,18.65,18.975,142157,0
+OXY-WS.US,D,20251020,000000,18.99,19.87,18.9,19.27,362625,0
+OXY-WS.US,D,20251021,000000,19.35,20.78,18.89,19.28,377455,0
+OXY-WS.US,D,20251022,000000,19.4,20.31,19.3,20.07,196514,0
+OXY-WS.US,D,20251023,000000,21.2,21.7,21.02,21.29,87941,0
+OXY-WS.US,D,20251024,000000,20.9932,21.43,20.8618,20.9499,41382,0
+OXY-WS.US,D,20251027,000000,20.95,21.17,20.32,20.4,76016,0
+OXY-WS.US,D,20251028,000000,20.23,20.6,18.9667,18.9667,112565,0
+OXY-WS.US,D,20251029,000000,19,19.29,18.71,18.83,77836,0
+OXY-WS.US,D,20251030,000000,18.54,19.41,18.3,18.91,72369,0
+OXY-WS.US,D,20251031,000000,18.77,19.5,18.76,19.42,48838,0
+OXY-WS.US,D,20251103,000000,18.99,19.21,18.75,19.17,24816,0
+OXY-WS.US,D,20251104,000000,18.5,18.54,17.95,18.36,81847,0
+OXY-WS.US,D,20251105,000000,18.29,18.54,17.94,18.04,73331,0
+OXY-WS.US,D,20251106,000000,18.14,18.79,18,18.49,27957,0
+OXY-WS.US,D,20251107,000000,18.65,19.435,18.36,19.435,100064,0
+OXY-WS.US,D,20251110,000000,19.67,19.8406,18.97,19.8406,63679,0
+OXY-WS.US,D,20251111,000000,20.35,21.42,19.91,19.91,119601,0
+OXY-WS.US,D,20251112,000000,19.63,20.15,19.27,20.04,82178,0
+OXY-WS.US,D,20251113,000000,20.33,20.35,19.73,19.95,42121,0
+OXY-WS.US,D,20251114,000000,20,21.09,19.86,20.75,101723,0
+OXY-WS.US,D,20251117,000000,20.52,20.65,19.69,19.87,50325,0
+OXY-WS.US,D,20251118,000000,19.5,20.615,19.29,20.56,72666,0
+OXY-WS.US,D,20251119,000000,19.4,19.91,19,19.5,69203,0
+OXY-WS.US,D,20251120,000000,20,20.56,19.19,19.19,143227,0
+OXY-WS.US,D,20251121,000000,18.945,19.52,18.53,19.52,49730,0
+OXY-WS.US,D,20251124,000000,19.32,19.585,18.6,19.58,49942,0
+OXY-WS.US,D,20251125,000000,19.16,19.5072,18.92,19.48,33803,0
+OXY-WS.US,D,20251126,000000,19.35,19.98,19.3,19.38,58676,0
+OXY-WS.US,D,20251128,000000,19.86,20.31,19.84,20.01,53178,0
+OXY-WS.US,D,20251201,000000,19.82,20.7,19.2,20.3,58197,0
+OXY-WS.US,D,20251202,000000,20.12,20.12,19.47,19.98,36824,0
+OXY-WS.US,D,20251203,000000,20.4685,20.88,20.13,20.45,112100,0
+OXY-WS.US,D,20251204,000000,20.55,20.67,20.3,20.63,35992,0
+OXY-WS.US,D,20251205,000000,20.59,21.15,20.33,20.43,43084,0
+OXY-WS.US,D,20251208,000000,20,20.56,19.17,19.46,82860,0
+OXY-WS.US,D,20251209,000000,19.35,19.6999,19.06,19.56,48957,0
+OXY-WS.US,D,20251210,000000,19.46,19.9,19.04,19.84,78423,0
+OXY-WS.US,D,20251211,000000,19.25,19.75,19.04,19.28,29267,0
+OXY-WS.US,D,20251212,000000,19.18,19.53,19.02,19.25,16826,0
+OXY-WS.US,D,20251215,000000,19.288,19.3,17.46,18.36,220288,0
+OXY-WS.US,D,20251216,000000,17.71,18.01,17,17.22,278843,0
+OXY-WS.US,D,20251217,000000,17.6,19,17.4,18.62,182284,0
+OXY-WS.US,D,20251218,000000,18.65,18.65,17.69,17.88,106877,0
+OXY-WS.US,D,20251219,000000,17.94,18.21,17.55,17.77,117411,0
+OXY-WS.US,D,20251222,000000,18.24,18.58,18.11,18.3501,132186,0
+OXY-WS.US,D,20251223,000000,18.45,18.5,17.85,18.1701,160144,0
+OXY-WS.US,D,20251224,000000,18.19,18.35,18.06,18.1562,23303,0
+OXY-WS.US,D,20251226,000000,17.99,18.15,17.5701,17.9773,57737,0
+OXY-WS.US,D,20251229,000000,18.15,18.5,17.92,18.35,298971,0
+OXY-WS.US,D,20251230,000000,18.56,19.74,18.4,19.54,142188,0
+OXY-WS.US,D,20251231,000000,19.43,19.4749,19.1,19.267,56193,0
+OXY-WS.US,D,20260102,000000,19.2,20.8208,19.15,20.44,90324,0
+OXY-WS.US,D,20260105,000000,20.96,21.245,18.55,19.44,155492,0
+OXY-WS.US,D,20260106,000000,19.67,20.15,19.39,19.84,95213,0
+OXY-WS.US,D,20260107,000000,19.46,19.8,18.86,19.17,51951,0
+OXY-WS.US,D,20260108,000000,19.21,21.732,19.2,21.26,103030,0
+OXY-WS.US,D,20260109,000000,21.57,21.85,20.84,21,53237,0
+OXY-WS.US,D,20260112,000000,21.15,21.15,20.4,20.74,32917,0
+OXY-WS.US,D,20260113,000000,21.34,22.22,21.06,21.4,106366,0
+OXY-WS.US,D,20260114,000000,21.51,23.15,21.42,22.45,216974,0
+OXY-WS.US,D,20260115,000000,21.6,21.96,20.87,21.33,73682,0
+OXY-WS.US,D,20260116,000000,21.26,21.62,20.75,20.8,29338,0
+OXY-WS.US,D,20260120,000000,20.77,20.94,20.11,20.32,46970,0
+OXY-WS.US,D,20260121,000000,20.88,22,20.88,21.55,90081,0
+OXY-WS.US,D,20260122,000000,21.21,21.4,20.45,21.25,92848,0
+OXY-WS.US,D,20260123,000000,21.75,22.5,21.53,22.17,190941,0
+OXY-WS.US,D,20260126,000000,22.5,22.69,21.77,22.01,131222,0
+OXY-WS.US,D,20260127,000000,22.17,22.61,22,22.6,165334,0
+OXY-WS.US,D,20260128,000000,23.02,23.2,22.51,22.735,108382,0
+OXY-WS.US,D,20260129,000000,24.2,24.95,23.415,23.5,227405,0
+OXY-WS.US,D,20260130,000000,23.22,23.53,22.45,23.53,43683,0
+OXY-WS.US,D,20260202,000000,21.95,22.55,21.84,21.84,65193,0
+OXY-WS.US,D,20260203,000000,22.02,23.385,21.43,23.28,76181,0
+OXY-WS.US,D,20260204,000000,23.39,24.77,22.97,24.68,186574,0
+OXY-WS.US,D,20260205,000000,23.85,24.24,22.7,23.13,43741,0
+OXY-WS.US,D,20260206,000000,23,24.38,23,24.29,147903,0
+OXY-WS.US,D,20260209,000000,24,24.785,23.97,24.72,92031,0
+OXY-WS.US,D,20260210,000000,24.6,24.6,24.16,24.3,44361,0
+OXY-WS.US,D,20260211,000000,24.89,25.64,24.81,25.23,370636,0
+OXY-WS.US,D,20260212,000000,24.94,24.97,22.87,23.48,100050,0
+OXY-WS.US,D,20260213,000000,23.56,24.5,23.18,24.06,55212,0
+OXY-WS.US,D,20260217,000000,24.1,24.22,23.13,23.9,20600,0
+OXY-WS.US,D,20260218,000000,24.86,25.38,24.38,25.27,75952,0
diff --git a/daily/us/nyse stocks/2/oxy.us.txt b/daily/us/nyse stocks/2/oxy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ca7f2c22f02ee4ab72ca5541ba94b4ba01acf693
--- /dev/null
+++ b/daily/us/nyse stocks/2/oxy.us.txt	
@@ -0,0 +1,11122 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OXY.US,D,19811231,000000,2.04272,2.07007,2.01529,2.07007,607418.39378208,0
+OXY.US,D,19820104,000000,2.07007,2.08368,2.04929,2.07007,463788.51924031,0
+OXY.US,D,19820105,000000,2.04929,2.0632,2.04272,2.04272,539274.70527425,0
+OXY.US,D,19820106,000000,2.04272,2.04929,2.02911,2.04929,396524.03923198,0
+OXY.US,D,19820107,000000,2.04272,2.04929,2.02911,2.04929,237328.95517912,0
+OXY.US,D,19820108,000000,2.08368,2.13796,2.02911,2.02911,222346.19614994,0
+OXY.US,D,19820111,000000,2.01529,2.04272,1.98814,1.98814,400636.40118386,0
+OXY.US,D,19820112,000000,1.98814,2.00168,1.97473,2.00168,340717.43657977,0
+OXY.US,D,19820113,000000,1.97473,2.00168,1.95415,1.97473,277865.09441902,0
+OXY.US,D,19820114,000000,1.95415,1.97473,1.93378,1.93378,416202.61665433,0
+OXY.US,D,19820115,000000,1.96131,1.98814,1.93378,1.96131,287855.27703743,0
+OXY.US,D,19820118,000000,1.96131,1.97473,1.95415,1.97473,336601.05079037,0
+OXY.US,D,19820119,000000,1.98814,2.00843,1.96131,2.00168,279036.03113918,0
+OXY.US,D,19820120,000000,2.00168,2.00168,1.98814,2.00168,241734.05131102,0
+OXY.US,D,19820121,000000,1.97473,1.98814,1.95415,1.97473,256128.32410197,0
+OXY.US,D,19820122,000000,1.95415,1.97473,1.92025,1.93378,645312.88368597,0
+OXY.US,D,19820125,000000,1.89968,1.92025,1.87254,1.89968,561309.23956825,0
+OXY.US,D,19820126,000000,1.89968,1.92025,1.8791,1.88636,622692.8810319,0
+OXY.US,D,19820127,000000,1.8791,1.88636,1.87254,1.88636,321919.0736163,0
+OXY.US,D,19820128,000000,1.93378,2.00168,1.87254,2.00168,406806.95603043,0
+OXY.US,D,19820129,000000,1.96131,2.00168,1.93378,1.94083,315757.57240416,0
+OXY.US,D,19820201,000000,1.92025,1.94083,1.88636,1.88636,279332.78915674,0
+OXY.US,D,19820202,000000,1.89968,1.9133,1.8791,1.88636,188277.36977417,0
+OXY.US,D,19820203,000000,1.88636,1.89968,1.8791,1.89968,153324.305102,0
+OXY.US,D,19820204,000000,1.9133,1.92025,1.88636,1.89968,199141.73109517,0
+OXY.US,D,19820205,000000,1.9133,1.92025,1.88636,1.89968,217357.64357671,0
+OXY.US,D,19820208,000000,1.89968,1.9133,1.8791,1.8791,259653.205775,0
+OXY.US,D,19820209,000000,1.85902,1.87254,1.8456,1.85902,373327.62185226,0
+OXY.US,D,19820210,000000,1.8791,1.9133,1.8456,1.88636,313402.62149189,0
+OXY.US,D,19820211,000000,1.88636,1.89968,1.87254,1.89968,390652.25432173,0
+OXY.US,D,19820212,000000,1.8791,1.89968,1.85902,1.87254,410628.59572103,0
+OXY.US,D,19820216,000000,1.85902,1.87254,1.83149,1.87254,336896.80284855,0
+OXY.US,D,19820217,000000,1.87254,1.8791,1.8456,1.85902,215890.95479838,0
+OXY.US,D,19820218,000000,1.87254,1.87254,1.85902,1.87254,178878.69127213,0
+OXY.US,D,19820219,000000,1.87254,1.8791,1.85902,1.87254,314284.84786953,0
+OXY.US,D,19820222,000000,1.87254,1.88636,1.83149,1.83149,289022.18992006,0
+OXY.US,D,19820223,000000,1.83149,1.8456,1.82482,1.8456,252605.45434769,0
+OXY.US,D,19820224,000000,1.87254,1.89968,1.83149,1.89968,374792.29871183,0
+OXY.US,D,19820225,000000,1.89968,1.9133,1.88636,1.88636,384775.43961457,0
+OXY.US,D,19820226,000000,1.8791,1.88636,1.87254,1.8791,213537.0098455,0
+OXY.US,D,19820301,000000,1.87254,1.8791,1.85902,1.8791,224107.63102708,0
+OXY.US,D,19820302,000000,1.88636,1.9133,1.87254,1.88636,388596.07334579,0
+OXY.US,D,19820303,000000,1.8456,1.87254,1.81797,1.83149,617406.56448173,0
+OXY.US,D,19820304,000000,1.81797,1.8456,1.78437,1.79083,524591.7221408,0
+OXY.US,D,19820305,000000,1.75683,1.78437,1.73625,1.74322,707877.5214636,0
+OXY.US,D,19820308,000000,1.71577,1.77035,1.66129,1.66816,704052.86389485,0
+OXY.US,D,19820309,000000,1.71577,1.77035,1.66129,1.72284,922589.49186678,0
+OXY.US,D,19820310,000000,1.74322,1.77035,1.72284,1.75683,530167.75499286,0
+OXY.US,D,19820311,000000,1.75683,1.77035,1.74322,1.75683,372442.37759647,0
+OXY.US,D,19820312,000000,1.71577,1.74322,1.67473,1.67473,657351.19960528,0
+OXY.US,D,19820315,000000,1.67473,1.70196,1.66129,1.68814,963116.57747226,0
+OXY.US,D,19820316,000000,1.71577,1.72284,1.68814,1.71577,450862.94714647,0
+OXY.US,D,19820317,000000,1.72284,1.74322,1.70196,1.70196,290198.15643712,0
+OXY.US,D,19820318,000000,1.74322,1.77035,1.72284,1.77035,271990.29163063,0
+OXY.US,D,19820319,000000,1.79083,1.80454,1.77035,1.80454,244377.7125658,0
+OXY.US,D,19820322,000000,1.82482,1.8456,1.80454,1.83149,583043.99796654,0
+OXY.US,D,19820323,000000,1.83149,1.85902,1.81797,1.83149,308704.79117994,0
+OXY.US,D,19820324,000000,1.83149,1.8456,1.81797,1.82482,440585.06014492,0
+OXY.US,D,19820325,000000,1.81797,1.82482,1.80454,1.81797,225286.61542229,0
+OXY.US,D,19820326,000000,1.82482,1.83149,1.80454,1.81797,269045.84852076,0
+OXY.US,D,19820329,000000,1.81797,1.82482,1.80454,1.82482,244962.1749665,0
+OXY.US,D,19820330,000000,1.82482,1.83149,1.81797,1.82482,232921.84712843,0
+OXY.US,D,19820331,000000,1.82482,1.83149,1.80454,1.80454,888807.36391475,0
+OXY.US,D,19820401,000000,1.81797,1.81797,1.80454,1.80454,249374.31281407,0
+OXY.US,D,19820402,000000,1.82482,1.83149,1.80454,1.82482,526062.43475666,0
+OXY.US,D,19820405,000000,1.81797,1.82482,1.80454,1.82482,158903.3558322,0
+OXY.US,D,19820406,000000,1.81797,1.82482,1.80454,1.81797,274338.20082722,0
+OXY.US,D,19820407,000000,1.80454,1.81797,1.78437,1.81797,264058.30190691,0
+OXY.US,D,19820408,000000,1.80454,1.81797,1.79083,1.81797,157430.63129758,0
+OXY.US,D,19820412,000000,1.80454,1.81797,1.79083,1.81797,197970.79437501,0
+OXY.US,D,19820413,000000,1.80454,1.81797,1.79083,1.80454,185926.44269943,0
+OXY.US,D,19820414,000000,1.79083,1.80454,1.78437,1.80454,160960.54276753,0
+OXY.US,D,19820415,000000,1.81797,1.8456,1.78437,1.82482,448812.80192681,0
+OXY.US,D,19820416,000000,1.83149,1.8456,1.81797,1.82482,372148.63745706,0
+OXY.US,D,19820419,000000,1.81797,1.82482,1.79083,1.80454,1712702.1808552,0
+OXY.US,D,19820420,000000,1.78437,1.80454,1.74322,1.75683,666162.39782849,0
+OXY.US,D,19820421,000000,1.75683,1.78437,1.73625,1.78437,501388.26304541,0
+OXY.US,D,19820422,000000,1.80454,1.81797,1.78437,1.81797,307529.83062226,0
+OXY.US,D,19820423,000000,1.81797,1.82482,1.79083,1.80454,647954.533022,0
+OXY.US,D,19820426,000000,1.75683,1.78437,1.73625,1.74322,806271.41453475,0
+OXY.US,D,19820427,000000,1.74322,1.75683,1.72284,1.73625,482005.43768123,0
+OXY.US,D,19820428,000000,1.72284,1.74322,1.70196,1.72284,474950.64453825,0
+OXY.US,D,19820429,000000,1.71577,1.72284,1.70196,1.70196,330438.54361884,0
+OXY.US,D,19820430,000000,1.71577,1.72284,1.70196,1.72284,176231.00617982,0
+OXY.US,D,19820503,000000,1.72284,1.73625,1.70196,1.73625,311049.68249839,0
+OXY.US,D,19820504,000000,1.74322,1.75683,1.72284,1.73625,365095.85623284,0
+OXY.US,D,19820505,000000,1.74322,1.75683,1.73625,1.73625,280507.74971441,0
+OXY.US,D,19820506,000000,1.74322,1.77035,1.72284,1.75683,524293.95816385,0
+OXY.US,D,19820507,000000,1.78437,1.81797,1.74322,1.79083,704937.10219126,0
+OXY.US,D,19820510,000000,1.79083,1.80454,1.78437,1.79083,613890.73644312,0
+OXY.US,D,19820511,000000,1.81797,1.83149,1.78437,1.83149,459970.90338724,0
+OXY.US,D,19820512,000000,1.82482,1.8456,1.80454,1.82482,470839.28854576,0
+OXY.US,D,19820513,000000,1.83149,1.8456,1.81797,1.81797,256419.04636324,0
+OXY.US,D,19820514,000000,1.81797,1.82482,1.80454,1.82482,272574.75403133,0
+OXY.US,D,19820517,000000,1.81797,1.83149,1.79083,1.80454,227638.5484564,0
+OXY.US,D,19820518,000000,1.79083,1.80454,1.78437,1.79083,244962.1749665,0
+OXY.US,D,19820519,000000,1.79083,1.80454,1.78437,1.78437,205315.3038199,0
+OXY.US,D,19820520,000000,1.79083,1.80454,1.78437,1.79083,209719.39399242,0
+OXY.US,D,19820521,000000,1.80454,1.81797,1.79083,1.81797,588332.32643548,0
+OXY.US,D,19820524,000000,1.81797,1.82482,1.80454,1.80454,401227.90530022,0
+OXY.US,D,19820525,000000,1.82482,1.83149,1.81797,1.81797,322801.29999394,0
+OXY.US,D,19820526,000000,1.81797,1.82482,1.80454,1.81797,218530.59221564,0
+OXY.US,D,19820527,000000,1.81797,1.82482,1.79083,1.79083,272574.75403133,0
+OXY.US,D,19820528,000000,1.80454,1.82482,1.78437,1.79083,380374.36732018,0
+OXY.US,D,19820601,000000,1.80454,1.81797,1.79083,1.80454,292254.33741306,0
+OXY.US,D,19820602,000000,1.81797,1.82482,1.80454,1.81797,405340.2672521,0
+OXY.US,D,19820603,000000,1.82482,1.83149,1.81797,1.82482,440585.06014492,0
+OXY.US,D,19820604,000000,1.81131,1.83149,1.79083,1.79083,468196.63325038,0
+OXY.US,D,19820607,000000,1.79083,1.81131,1.77035,1.79083,341895.41501559,0
+OXY.US,D,19820608,000000,1.80454,1.81131,1.77721,1.77721,237622.69531853,0
+OXY.US,D,19820609,000000,1.77721,1.79083,1.77035,1.77721,171237.4238097,0
+OXY.US,D,19820610,000000,1.77721,1.79083,1.77035,1.79083,194151.16660318,0
+OXY.US,D,19820611,000000,1.77721,1.79083,1.77035,1.77035,267286.42556239,0
+OXY.US,D,19820614,000000,1.77721,1.79083,1.75683,1.75683,146568.28189535,0
+OXY.US,D,19820615,000000,1.75683,1.77035,1.74322,1.77035,357458.61260792,0
+OXY.US,D,19820616,000000,1.75683,1.77035,1.74322,1.75683,190923.04294772,0
+OXY.US,D,19820617,000000,1.71577,1.75683,1.68814,1.71577,602428.83524948,0
+OXY.US,D,19820618,000000,1.68814,1.71577,1.64778,1.71577,391828.22083879,0
+OXY.US,D,19820621,000000,1.71577,1.72939,1.70902,1.72939,288142.98142056,0
+OXY.US,D,19820622,000000,1.72939,1.74322,1.70902,1.74322,235278.80995946,0
+OXY.US,D,19820623,000000,1.74322,1.77035,1.70902,1.74322,617700.30462115,0
+OXY.US,D,19820624,000000,1.72939,1.74322,1.70902,1.72939,268165.63406188,0
+OXY.US,D,19820625,000000,1.72939,1.74322,1.70902,1.72939,245551.6671641,0
+OXY.US,D,19820628,000000,1.72939,1.74322,1.71577,1.72939,593025.12695052,0
+OXY.US,D,19820629,000000,1.72939,1.74322,1.71577,1.72939,212653.77750847,0
+OXY.US,D,19820630,000000,1.72939,1.74322,1.70902,1.71577,230867.67807126,0
+OXY.US,D,19820701,000000,1.70902,1.71577,1.70196,1.70196,213537.0098455,0
+OXY.US,D,19820702,000000,1.67473,1.70196,1.64778,1.64778,703172.64943598,0
+OXY.US,D,19820706,000000,1.64778,1.66129,1.64073,1.66129,388010.60498571,0
+OXY.US,D,19820707,000000,1.64778,1.66129,1.63416,1.64073,290198.15643712,0
+OXY.US,D,19820708,000000,1.62055,1.64073,1.5933,1.62055,403281.06839801,0
+OXY.US,D,19820709,000000,1.62055,1.64778,1.57302,1.64778,321919.0736163,0
+OXY.US,D,19820712,000000,1.63416,1.64073,1.60682,1.64073,340717.43657977,0
+OXY.US,D,19820713,000000,1.60682,1.62055,1.5933,1.60682,445868.35881695,0
+OXY.US,D,19820714,000000,1.62055,1.64073,1.60682,1.64073,340717.43657977,0
+OXY.US,D,19820715,000000,1.66129,1.67473,1.64073,1.64778,752815.73895728,0
+OXY.US,D,19820716,000000,1.64073,1.64778,1.63416,1.64073,434716.29311282,0
+OXY.US,D,19820719,000000,1.64073,1.64778,1.63416,1.63416,518130.44503295,0
+OXY.US,D,19820720,000000,1.64778,1.66129,1.64073,1.64778,297545.68376014,0
+OXY.US,D,19820721,000000,1.64778,1.66129,1.64073,1.64778,321335.61717498,0
+OXY.US,D,19820722,000000,1.64778,1.66129,1.64073,1.64778,465550.96007683,0
+OXY.US,D,19820723,000000,1.63416,1.64778,1.60682,1.63416,744882.74327418,0
+OXY.US,D,19820726,000000,1.64073,1.64073,1.63416,1.63416,216769.15733849,0
+OXY.US,D,19820727,000000,1.64073,1.64778,1.62055,1.64778,314284.84786953,0
+OXY.US,D,19820728,000000,1.64778,1.64778,1.63416,1.63416,214416.21834499,0
+OXY.US,D,19820729,000000,1.62055,1.64073,1.5933,1.62055,820660.65752879,0
+OXY.US,D,19820730,000000,1.5933,1.62055,1.57302,1.58654,282269.18459155,0
+OXY.US,D,19820802,000000,1.62055,1.64073,1.58654,1.64073,251717.19221376,0
+OXY.US,D,19820803,000000,1.63416,1.64778,1.60682,1.60682,363037.66333814,0
+OXY.US,D,19820804,000000,1.5933,1.60682,1.58654,1.60682,285502.33804393,0
+OXY.US,D,19820805,000000,1.5933,1.60682,1.57302,1.60682,254955.37546305,0
+OXY.US,D,19820806,000000,1.58654,1.5933,1.57302,1.57302,299597.84089855,0
+OXY.US,D,19820809,000000,1.57302,1.58654,1.55951,1.55951,377139.20194904,0
+OXY.US,D,19820810,000000,1.58654,1.5933,1.57302,1.58654,356875.15616661,0
+OXY.US,D,19820811,000000,1.5933,1.60682,1.58654,1.5933,206485.23458066,0
+OXY.US,D,19820812,000000,1.5933,1.60682,1.58654,1.58654,281101.26574955,0
+OXY.US,D,19820813,000000,1.62055,1.64073,1.58654,1.60682,457328.24809185,0
+OXY.US,D,19820816,000000,1.5933,1.60682,1.58654,1.60682,886457.4427994,0
+OXY.US,D,19820817,000000,1.64073,1.67473,1.60682,1.66129,512839.09868587,0
+OXY.US,D,19820818,000000,1.71577,1.74322,1.68814,1.70196,1120555.2564449,0
+OXY.US,D,19820819,000000,1.71577,1.74322,1.70196,1.72939,560722.76524879,0
+OXY.US,D,19820820,000000,1.77035,1.79083,1.72939,1.77721,603013.29765017,0
+OXY.US,D,19820823,000000,1.83149,1.88636,1.77721,1.85902,558371.83817405,0
+OXY.US,D,19820824,000000,1.8456,1.88636,1.81131,1.83149,554255.45238465,0
+OXY.US,D,19820825,000000,1.8456,1.88636,1.81131,1.88636,423842.87815738,0
+OXY.US,D,19820826,000000,1.92702,1.99491,1.85902,1.96131,1170782.8083668,0
+OXY.US,D,19820827,000000,1.95415,1.97473,1.92702,1.94083,956362.56618437,0
+OXY.US,D,19820830,000000,1.92702,1.95415,1.89968,1.94083,416202.61665433,0
+OXY.US,D,19820831,000000,1.94083,1.96131,1.9133,1.92702,801867.32436221,0
+OXY.US,D,19820901,000000,1.85902,1.89968,1.81131,1.83149,850332.4354477,0
+OXY.US,D,19820902,000000,1.85902,1.88636,1.82482,1.87254,725792.65209005,0
+OXY.US,D,19820903,000000,1.90644,1.92702,1.87254,1.88636,569825.69169265,0
+OXY.US,D,19820907,000000,1.8456,1.87254,1.81131,1.81131,530756.24123109,0
+OXY.US,D,19820908,000000,1.81797,1.8456,1.79798,1.81131,646779.57246431,0
+OXY.US,D,19820909,000000,1.83149,1.8456,1.81131,1.81797,422373.17150091,0
+OXY.US,D,19820910,000000,1.83149,1.8456,1.81131,1.8456,280214.00957499,0
+OXY.US,D,19820913,000000,1.8456,1.87254,1.81131,1.87254,376264.01728707,0
+OXY.US,D,19820914,000000,1.88636,1.89292,1.85902,1.85902,384190.97721388,0
+OXY.US,D,19820915,000000,1.87254,1.88636,1.8456,1.87254,270815.33107295,0
+OXY.US,D,19820916,000000,1.87254,1.88636,1.85902,1.87254,306354.87006458,0
+OXY.US,D,19820917,000000,1.85902,1.87254,1.8456,1.87254,330732.28375826,0
+OXY.US,D,19820920,000000,1.87254,1.88636,1.8456,1.88636,293726.05598829,0
+OXY.US,D,19820921,000000,1.87254,1.88636,1.8456,1.87254,274631.94096664,0
+OXY.US,D,19820922,000000,1.85902,1.88636,1.81797,1.83149,376845.46180963,0
+OXY.US,D,19820923,000000,1.81797,1.83149,1.81131,1.81797,328969.84292175,0
+OXY.US,D,19820924,000000,1.83149,1.8456,1.81797,1.83149,217058.87364039,0
+OXY.US,D,19820927,000000,1.83149,1.8456,1.81131,1.81797,230867.67807126,0
+OXY.US,D,19820928,000000,1.81131,1.81797,1.79798,1.81131,369504.97620228,0
+OXY.US,D,19820929,000000,1.79798,1.81131,1.78437,1.81131,491988.57858397,0
+OXY.US,D,19820930,000000,1.78437,1.79798,1.76349,1.77035,536339.31579881,0
+OXY.US,D,19821001,000000,1.78437,1.79798,1.76349,1.78437,344538.07031099,0
+OXY.US,D,19821004,000000,1.77035,1.78437,1.76349,1.77035,257305.29657841,0
+OXY.US,D,19821005,000000,1.77035,1.78437,1.75683,1.76349,393297.92749527,0
+OXY.US,D,19821006,000000,1.76349,1.77035,1.75683,1.76349,548677.40761382,0
+OXY.US,D,19821007,000000,1.78437,1.79798,1.76349,1.78437,1133186.0824399,0
+OXY.US,D,19821008,000000,1.81797,1.8456,1.78437,1.8456,754866.89013631,0
+OXY.US,D,19821011,000000,1.85902,1.9133,1.79798,1.89292,1041244.4128422,0
+OXY.US,D,19821012,000000,1.97473,2.02196,1.90644,1.98814,1540583.5366273,0
+OXY.US,D,19821013,000000,1.98814,2.13139,1.97473,2.11082,1545279.3550206,0
+OXY.US,D,19821014,000000,2.1654,2.18547,2.13139,2.15844,1421035.3237211,0
+OXY.US,D,19821015,000000,2.0974,2.13139,2.05655,2.11758,1044481.5901321,0
+OXY.US,D,19821018,000000,2.13139,2.15844,2.0974,2.13139,511375.42778567,0
+OXY.US,D,19821019,000000,2.0974,2.13139,2.04272,2.07007,761038.45094226,0
+OXY.US,D,19821020,000000,2.04272,2.07007,2.02196,2.07007,596843.74876298,0
+OXY.US,D,19821021,000000,2.08368,2.0974,2.05655,2.08368,768382.96038715,0
+OXY.US,D,19821022,000000,2.0974,2.11082,2.08368,2.08368,724615.67961362,0
+OXY.US,D,19821025,000000,2.03577,2.08368,1.98814,1.98814,533401.91440463,0
+OXY.US,D,19821026,000000,1.92702,1.96131,1.89292,1.96131,863547.72384343,0
+OXY.US,D,19821027,000000,1.97473,1.98814,1.95415,1.98814,410331.83770346,0
+OXY.US,D,19821028,000000,2.00168,2.01529,1.97473,1.98814,359808.53372328,0
+OXY.US,D,19821029,000000,1.98814,2.00168,1.96131,1.97473,645312.88368597,0
+OXY.US,D,19821101,000000,1.94083,1.96131,1.9133,1.96131,430596.88944527,0
+OXY.US,D,19821102,000000,1.96131,1.98814,1.92702,1.96131,627392.72326262,0
+OXY.US,D,19821103,000000,1.97473,2.01529,1.94083,2.01529,591266.70995153,0
+OXY.US,D,19821104,000000,2.00168,2.02196,1.97473,2.02196,949608.55489648,0
+OXY.US,D,19821105,000000,2.05655,2.0974,2.02196,2.08368,699360.06337981,0
+OXY.US,D,19821108,000000,2.07007,2.08368,2.04272,2.07007,598022.73315818,0
+OXY.US,D,19821109,000000,2.07007,2.08368,2.05655,2.05655,587445.07026093,0
+OXY.US,D,19821110,000000,1.94083,1.97473,1.89292,1.9133,1307952.4117602,0
+OXY.US,D,19821111,000000,1.89292,1.9133,1.85902,1.90644,1094707.1301353,0
+OXY.US,D,19821112,000000,1.90644,1.92702,1.87254,1.87254,876474.30189665,0
+OXY.US,D,19821115,000000,1.81797,1.8456,1.79798,1.81797,1525895.5236971,0
+OXY.US,D,19821116,000000,1.81797,1.83149,1.79798,1.81797,1344077.4191119,0
+OXY.US,D,19821117,000000,1.85902,1.87254,1.83149,1.85902,704937.10219126,0
+OXY.US,D,19821118,000000,1.8456,1.87254,1.81797,1.83149,1047416.9796076,0
+OXY.US,D,19821119,000000,1.81797,1.8456,1.79798,1.81131,1796123.3744911,0
+OXY.US,D,19821122,000000,1.81131,1.81797,1.78437,1.79798,801567.5484665,0
+OXY.US,D,19821123,000000,1.78437,1.79798,1.77035,1.77035,542507.85872663,0
+OXY.US,D,19821124,000000,1.75683,1.78437,1.70196,1.70196,1101170.4191619,0
+OXY.US,D,19821126,000000,1.72939,1.74322,1.70196,1.74322,1142291.0208026,0
+OXY.US,D,19821129,000000,1.68187,1.72939,1.63416,1.70196,865601.89290061,0
+OXY.US,D,19821130,000000,1.70196,1.72939,1.68187,1.72939,939618.37227807,0
+OXY.US,D,19821201,000000,1.75683,1.76349,1.72939,1.74322,1069154.7558839,0
+OXY.US,D,19821202,000000,1.74322,1.79798,1.68187,1.77035,635912.19326517,0
+OXY.US,D,19821203,000000,1.78437,1.79798,1.77035,1.78437,864135.20412227,0
+OXY.US,D,19821206,000000,1.81131,1.83149,1.77035,1.83149,4017551.2861211,0
+OXY.US,D,19821207,000000,1.82482,1.87254,1.76349,1.85902,783948.16989824,0
+OXY.US,D,19821208,000000,1.8456,1.87254,1.82482,1.83149,726669.84867078,0
+OXY.US,D,19821209,000000,1.88636,1.9475,1.82482,1.9475,1589927.8562124,0
+OXY.US,D,19821210,000000,2.00843,2.02911,1.97473,1.9814,2117748.7079679,0
+OXY.US,D,19821213,000000,1.97473,1.9814,1.96131,1.96131,946085.6851422,0
+OXY.US,D,19821214,000000,1.9475,1.99491,1.89968,1.92025,1192513.5429277,0
+OXY.US,D,19821215,000000,1.9133,1.93378,1.88636,1.89968,498448.84973245,0
+OXY.US,D,19821216,000000,1.89968,1.9133,1.87254,1.88636,1648668.8423806,0
+OXY.US,D,19821217,000000,1.88636,1.89968,1.85902,1.85902,1100879.6969007,0
+OXY.US,D,19821220,000000,1.85902,1.88636,1.83149,1.8456,514307.79938296,0
+OXY.US,D,19821221,000000,1.8456,1.85902,1.82482,1.8456,544859.79176075,0
+OXY.US,D,19821222,000000,1.85902,1.87254,1.8456,1.8456,1002770.4903345,0
+OXY.US,D,19821223,000000,1.87254,1.89968,1.8456,1.88636,742531.81619944,0
+OXY.US,D,19821227,000000,1.89968,1.92025,1.87254,1.92025,482293.14206436,0
+OXY.US,D,19821228,000000,1.92025,1.93378,1.89968,1.89968,493159.51530413,0
+OXY.US,D,19821229,000000,1.9133,1.92025,1.89968,1.9133,469371.59380805,0
+OXY.US,D,19821230,000000,1.89968,1.9133,1.88636,1.89968,441468.29248194,0
+OXY.US,D,19821231,000000,1.92025,1.96131,1.88636,1.93378,717567.9281863,0
+OXY.US,D,19830103,000000,1.93378,1.9475,1.9133,1.9133,412977.510877,0
+OXY.US,D,19830104,000000,1.9475,1.99491,1.89968,1.99491,871768.42390966,0
+OXY.US,D,19830105,000000,1.99491,2.01529,1.97473,2.01529,625632.29434486,0
+OXY.US,D,19830106,000000,2.02911,2.05655,2.00843,2.04272,1282689.7538107,0
+OXY.US,D,19830107,000000,2.04272,2.07007,2.01529,2.04272,778949.5577312,0
+OXY.US,D,19830110,000000,2.04272,2.08368,1.99491,2.07007,678207.75546345,0
+OXY.US,D,19830111,000000,2.05655,2.08368,2.02911,2.05655,600963.15243052,0
+OXY.US,D,19830112,000000,2.05655,2.08368,2.02911,2.05655,663811.47075375,0
+OXY.US,D,19830113,000000,2.07007,2.08368,2.04272,2.04272,434716.29311282,0
+OXY.US,D,19830114,000000,2.10416,2.14512,2.05655,2.10416,1235402.6211611,0
+OXY.US,D,19830117,000000,2.0974,2.11758,2.05655,2.05655,438236.14498895,0
+OXY.US,D,19830118,000000,2.04272,2.08368,2.00843,2.04272,835347.66449977,0
+OXY.US,D,19830119,000000,2.02911,2.05655,2.00843,2.00843,581567.24959439,0
+OXY.US,D,19830120,000000,2.08368,2.13139,2.02911,2.10416,719623.10320286,0
+OXY.US,D,19830121,000000,2.07007,2.0974,2.02911,2.04272,558661.55447595,0
+OXY.US,D,19830124,000000,1.97473,2.00843,1.92025,1.93378,793345.8424409,0
+OXY.US,D,19830125,000000,1.9475,1.96131,1.92025,1.96131,451454.45126283,0
+OXY.US,D,19830126,000000,1.96131,1.97473,1.93378,1.93378,202080.13844876,0
+OXY.US,D,19830127,000000,1.96131,1.9814,1.92025,1.96131,539865.20343124,0
+OXY.US,D,19830128,000000,1.97473,1.9814,1.9475,1.96131,660581.33517951,0
+OXY.US,D,19830131,000000,1.96131,1.97473,1.93378,1.9475,317811.74146132,0
+OXY.US,D,19830201,000000,1.9475,1.96131,1.92025,1.93378,429715.66902701,0
+OXY.US,D,19830202,000000,1.89968,1.9133,1.88636,1.89968,625039.78426911,0
+OXY.US,D,19830203,000000,1.89968,1.9133,1.87254,1.88636,656177.24500698,0
+OXY.US,D,19830204,000000,1.88636,1.89968,1.87254,1.88636,438527.8732096,0
+OXY.US,D,19830207,000000,1.89968,1.89968,1.88636,1.89968,403281.06839801,0
+OXY.US,D,19830208,000000,1.9133,1.92025,1.88636,1.9133,261117.88263458,0
+OXY.US,D,19830209,000000,1.9133,1.92025,1.89968,1.9133,279036.03113918,0
+OXY.US,D,19830210,000000,1.92025,1.93378,1.89968,1.9133,411216.07599987,0
+OXY.US,D,19830211,000000,1.92025,1.93378,1.89968,1.9133,628865.44779725,0
+OXY.US,D,19830214,000000,1.92025,1.93378,1.9133,1.93378,562184.42423022,0
+OXY.US,D,19830215,000000,1.92025,1.93378,1.9133,1.92025,555138.68472167,0
+OXY.US,D,19830216,000000,1.92025,1.93378,1.89968,1.89968,407096.67233232,0
+OXY.US,D,19830217,000000,1.89968,1.9133,1.88636,1.9133,589794.99137628,0
+OXY.US,D,19830218,000000,1.9133,1.93378,1.87254,1.93378,519011.6654512,0
+OXY.US,D,19830222,000000,1.88636,1.9133,1.8456,1.85902,859728.0960716,0
+OXY.US,D,19830223,000000,1.8456,1.85902,1.82482,1.83149,1236283.8415794,0
+OXY.US,D,19830224,000000,1.8456,1.85902,1.83149,1.85902,1072677.6256383,0
+OXY.US,D,19830225,000000,1.88636,1.9133,1.8456,1.9133,629750.69205303,0
+OXY.US,D,19830228,000000,1.89968,1.9133,1.87254,1.88636,361275.22250163,0
+OXY.US,D,19830301,000000,1.88636,1.89968,1.85902,1.87254,703172.64943598,0
+OXY.US,D,19830302,000000,1.85902,1.87254,1.8456,1.85902,756338.60871154,0
+OXY.US,D,19830303,000000,1.89968,1.92025,1.85902,1.92025,1999666.1778806,0
+OXY.US,D,19830304,000000,1.93378,1.9475,1.9133,1.92025,978392.07068146,0
+OXY.US,D,19830307,000000,1.92025,1.93378,1.9133,1.92025,564828.08548499,0
+OXY.US,D,19830308,000000,1.87254,1.92025,1.81797,1.89968,460849.10592736,0
+OXY.US,D,19830309,000000,1.92025,1.93378,1.89968,1.9133,557784.35789522,0
+OXY.US,D,19830310,000000,1.92025,1.93378,1.9133,1.92025,362749.958955,0
+OXY.US,D,19830311,000000,1.92025,1.93378,1.9133,1.92025,304003.94298985,0
+OXY.US,D,19830314,000000,1.92025,1.93378,1.9133,1.9133,415916.92418996,0
+OXY.US,D,19830315,000000,1.92025,1.92025,1.9133,1.92025,257597.02479907,0
+OXY.US,D,19830316,000000,1.9133,1.92025,1.89968,1.92025,971045.54931782,0
+OXY.US,D,19830317,000000,1.9133,1.9133,1.89968,1.89968,380077.60930262,0
+OXY.US,D,19830318,000000,1.88636,1.9133,1.8456,1.85902,734304.07441755,0
+OXY.US,D,19830321,000000,1.83149,1.8456,1.81797,1.83149,1446588.7039319,0
+OXY.US,D,19830322,000000,1.83149,1.8456,1.81797,1.83149,877062.78813488,0
+OXY.US,D,19830323,000000,1.81797,1.87254,1.81797,1.87254,962824.8492516,0
+OXY.US,D,19830324,000000,1.9133,1.93378,1.89968,1.92025,1181063.7132466,0
+OXY.US,D,19830325,000000,1.92025,1.92025,1.89968,1.92025,529588.32238907,0
+OXY.US,D,19830328,000000,1.92025,1.92025,1.89968,1.9133,278152.79880215,0
+OXY.US,D,19830329,000000,1.9133,1.93378,1.9133,1.92025,409158.88906455,0
+OXY.US,D,19830330,000000,1.92025,1.96131,1.92025,1.9475,313402.62149189,0
+OXY.US,D,19830331,000000,1.97473,2.02196,1.97473,2.00168,899090.2807132,0
+OXY.US,D,19830404,000000,1.97473,1.98814,1.9475,1.96131,699648.77372233,0
+OXY.US,D,19830405,000000,1.96131,1.97473,1.93378,1.93378,389181.54170586,0
+OXY.US,D,19830406,000000,1.9475,1.96131,1.93378,1.9475,467610.15893091,0
+OXY.US,D,19830407,000000,1.9475,1.96131,1.9475,1.9475,492279.30084526,0
+OXY.US,D,19830408,000000,1.9475,2.02196,1.93378,2.00168,451162.72304217,0
+OXY.US,D,19830411,000000,2.02196,2.05655,2.00843,2.05655,788357.28986767,0
+OXY.US,D,19830412,000000,2.08368,2.11082,2.04929,2.04929,1099702.7244243,0
+OXY.US,D,19830413,000000,2.05655,2.07007,2.04929,2.07007,511081.68764625,0
+OXY.US,D,19830414,000000,2.05655,2.07007,2.04929,2.05655,334848.66954767,0
+OXY.US,D,19830415,000000,2.07007,2.07007,2.03577,2.03577,461146.8699043,0
+OXY.US,D,19830418,000000,2.03577,2.05655,2.03577,2.04929,538395.49677475,0
+OXY.US,D,19830419,000000,2.04929,2.05655,2.03577,2.03577,551319.05694984,0
+OXY.US,D,19830420,000000,2.03577,2.08368,2.03577,2.04929,478768.26039133,0
+OXY.US,D,19830421,000000,2.04929,2.07007,2.03577,2.03577,446458.85697393,0
+OXY.US,D,19830422,000000,2.03577,2.04929,2.02196,2.04929,321919.0736163,0
+OXY.US,D,19830425,000000,2.03577,2.04929,2.02196,2.03577,590090.74343447,0
+OXY.US,D,19830426,000000,2.05655,2.08368,2.03577,2.08368,512255.64224455,0
+OXY.US,D,19830427,000000,2.11082,2.13796,2.07007,2.07007,893800.94628489,0
+OXY.US,D,19830428,000000,2.0974,2.11082,2.07007,2.0974,471716.48512649,0
+OXY.US,D,19830429,000000,2.0974,2.11082,2.08368,2.11082,316928.50912431,0
+OXY.US,D,19830502,000000,2.0974,2.11082,2.07007,2.08368,483468.10262205,0
+OXY.US,D,19830503,000000,2.07007,2.15844,2.03577,2.05655,506382.85137492,0
+OXY.US,D,19830504,000000,2.07007,2.08368,2.05655,2.07007,354525.23505125,0
+OXY.US,D,19830505,000000,2.05655,2.07007,2.04929,2.05655,339839.23403966,0
+OXY.US,D,19830506,000000,2.07007,2.07007,2.03577,2.04929,549555.61015394,0
+OXY.US,D,19830509,000000,2.04929,2.05655,2.03577,2.05655,639141.32288002,0
+OXY.US,D,19830510,000000,2.08368,2.0974,2.05655,2.07007,347475.47170518,0
+OXY.US,D,19830511,000000,2.08368,2.13796,2.07007,2.11082,540448.65987256,0
+OXY.US,D,19830512,000000,2.12435,2.14512,2.12435,2.13796,697596.61658391,0
+OXY.US,D,19830513,000000,2.13796,2.17196,2.12435,2.17196,591853.18427099,0
+OXY.US,D,19830516,000000,2.14512,2.17196,2.12435,2.15844,381841.05609853,0
+OXY.US,D,19830517,000000,2.19899,2.22623,2.15844,2.22623,566593.54419966,0
+OXY.US,D,19830518,000000,2.22623,2.27415,2.22623,2.25397,815080.60083919,0
+OXY.US,D,19830519,000000,2.24015,2.25397,2.19899,2.22623,491100.31645005,0
+OXY.US,D,19830520,000000,2.19899,2.27415,2.19899,2.27415,1247151.2207784,0
+OXY.US,D,19830523,000000,2.27415,2.32863,2.22623,2.32863,615348.37158703,0
+OXY.US,D,19830524,000000,2.3149,2.37634,2.30138,2.37634,732840.40351737,0
+OXY.US,D,19830525,000000,2.36272,2.49225,2.36272,2.47852,1490938.4351873,0
+OXY.US,D,19830526,000000,2.47852,2.51252,2.43758,2.49225,908781.69339529,0
+OXY.US,D,19830527,000000,2.4513,2.47852,2.43758,2.4513,409743.35146524,0
+OXY.US,D,19830531,000000,2.41043,2.43758,2.38995,2.40348,386249.17010858,0
+OXY.US,D,19830601,000000,2.37634,2.41043,2.37634,2.41043,349236.90658232,0
+OXY.US,D,19830602,000000,2.41043,2.43758,2.41043,2.43758,237032.19716155,0
+OXY.US,D,19830603,000000,2.43758,2.46501,2.42435,2.42435,1240685.9198331,0
+OXY.US,D,19830606,000000,2.42435,2.43758,2.39662,2.39662,390355.49630417,0
+OXY.US,D,19830607,000000,2.39662,2.41043,2.33568,2.36272,337196.57874426,0
+OXY.US,D,19830608,000000,2.32863,2.33568,2.3149,2.3149,321625.33347688,0
+OXY.US,D,19830609,000000,2.3149,2.36272,2.30138,2.30138,366275.84658742,0
+OXY.US,D,19830610,000000,2.30138,2.32863,2.30138,2.30138,304886.16936749,0
+OXY.US,D,19830613,000000,2.30138,2.38995,2.30138,2.37634,651184.66859623,0
+OXY.US,D,19830614,000000,2.37634,2.43758,2.37634,2.41043,420906.48272256,0
+OXY.US,D,19830615,000000,2.41043,2.43758,2.41043,2.43758,268761.16201577,0
+OXY.US,D,19830616,000000,2.46501,2.51939,2.4513,2.49225,729024.79958304,0
+OXY.US,D,19830617,000000,2.49225,2.50577,2.46501,2.49225,721681.29609756,0
+OXY.US,D,19830620,000000,2.50577,2.50577,2.46501,2.46501,742531.81619944,0
+OXY.US,D,19830621,000000,2.51939,2.51939,2.47852,2.50577,414149.45355654,0
+OXY.US,D,19830622,000000,2.53967,2.55348,2.51939,2.53967,647074.31856312,0
+OXY.US,D,19830623,000000,2.5669,2.59425,2.55348,2.5669,870007.9949919,0
+OXY.US,D,19830624,000000,2.59425,2.60766,2.5669,2.5669,1050357.3988799,0
+OXY.US,D,19830627,000000,2.58072,2.58072,2.49225,2.5327,365687.3603492,0
+OXY.US,D,19830628,000000,2.53967,2.53967,2.43758,2.46501,253483.65688781,0
+OXY.US,D,19830629,000000,2.46501,2.50577,2.42435,2.47852,340427.72027788,0
+OXY.US,D,19830630,000000,2.50577,2.53967,2.49225,2.53967,323685.53829034,0
+OXY.US,D,19830701,000000,2.5669,2.5669,2.5327,2.53967,175941.28987793,0
+OXY.US,D,19830705,000000,2.51939,2.51939,2.47852,2.49225,267871.89392246,0
+OXY.US,D,19830706,000000,2.51939,2.5669,2.49225,2.5669,668806.05908327,0
+OXY.US,D,19830707,000000,2.5669,2.58072,2.5327,2.53967,356286.6699284,0
+OXY.US,D,19830708,000000,2.5669,2.5669,2.5327,2.5327,203553.86894276,0
+OXY.US,D,19830711,000000,2.55348,2.5669,2.5327,2.55348,296364.68744617,0
+OXY.US,D,19830712,000000,2.55348,2.55348,2.51939,2.51939,517248.2186553,0
+OXY.US,D,19830713,000000,2.5327,2.5327,2.49225,2.50577,281101.26574955,0
+OXY.US,D,19830714,000000,2.50577,2.5327,2.49225,2.50577,252605.45434769,0
+OXY.US,D,19830715,000000,2.5327,2.5327,2.49225,2.49225,358346.87474185,0
+OXY.US,D,19830718,000000,2.49225,2.49225,2.43758,2.46501,406218.46979221,0
+OXY.US,D,19830719,000000,2.49225,2.50577,2.46501,2.50577,422959.64582036,0
+OXY.US,D,19830720,000000,2.51939,2.58072,2.51939,2.5669,508731.76653089,0
+OXY.US,D,19830721,000000,2.58072,2.59425,2.53967,2.53967,326916.67982396,0
+OXY.US,D,19830722,000000,2.52624,2.53967,2.50577,2.50577,171237.4238097,0
+OXY.US,D,19830725,000000,2.50577,2.51939,2.50577,2.50577,136877.87517264,0
+OXY.US,D,19830726,000000,2.55348,2.55348,2.49225,2.51939,321335.61717498,0
+OXY.US,D,19830727,000000,2.50577,2.51939,2.4513,2.46501,256419.04636324,0
+OXY.US,D,19830728,000000,2.46501,2.47852,2.4513,2.4513,164190.67834176,0
+OXY.US,D,19830729,000000,2.46501,2.46501,2.38995,2.42435,295190.73284787,0
+OXY.US,D,19830801,000000,2.41043,2.43758,2.39662,2.41043,517538.94091657,0
+OXY.US,D,19830802,000000,2.39662,2.42435,2.39662,2.39662,130999.04854673,0
+OXY.US,D,19830803,000000,2.39662,2.4513,2.36272,2.41043,350703.59536065,0
+OXY.US,D,19830804,000000,2.43758,2.43758,2.3495,2.38995,247314.10800062,0
+OXY.US,D,19830805,000000,2.38995,2.39662,2.37634,2.37634,102512.29077931,0
+OXY.US,D,19830808,000000,2.38995,2.38995,2.36272,2.38995,274631.94096664,0
+OXY.US,D,19830809,000000,2.38995,2.39662,2.36272,2.39662,193856.42050438,0
+OXY.US,D,19830810,000000,2.39662,2.4513,2.38995,2.4513,174179.85500079,0
+OXY.US,D,19830811,000000,2.4513,2.47852,2.43758,2.43758,134822.70015609,0
+OXY.US,D,19830812,000000,2.43758,2.47852,2.43758,2.47852,188277.36977417,0
+OXY.US,D,19830815,000000,2.49225,2.51939,2.47852,2.50577,377723.66434973,0
+OXY.US,D,19830816,000000,2.50577,2.51939,2.49225,2.49225,219704.54681394,0
+OXY.US,D,19830817,000000,2.51939,2.59425,2.50577,2.5669,449402.29412442,0
+OXY.US,D,19830818,000000,2.58072,2.6351,2.5669,2.59425,1478901.1252273,0
+OXY.US,D,19830819,000000,2.60766,2.6351,2.58072,2.60766,606834.93734077,0
+OXY.US,D,19830822,000000,2.6351,2.66264,2.60766,2.60766,540154.91973313,0
+OXY.US,D,19830823,000000,2.60766,2.62157,2.53967,2.5669,248783.81465709,0
+OXY.US,D,19830824,000000,2.5669,2.59425,2.55348,2.5669,230276.17395489,0
+OXY.US,D,19830825,000000,2.59425,2.59425,2.59425,2.59425,9402.7023395733,0
+OXY.US,D,19830826,000000,2.59425,2.60766,2.5669,2.59425,229399.98333354,0
+OXY.US,D,19830829,000000,2.55348,2.62157,2.49225,2.60766,238795.64395745,0
+OXY.US,D,19830830,000000,2.62157,2.6351,2.58072,2.60766,343071.38153266,0
+OXY.US,D,19830831,000000,2.59425,2.60766,2.58072,2.60766,330732.28375826,0
+OXY.US,D,19830901,000000,2.58072,2.62157,2.58072,2.60766,245847.41922229,0
+OXY.US,D,19830902,000000,2.60766,2.62157,2.59425,2.59425,195036.41085896,0
+OXY.US,D,19830906,000000,2.62157,2.66264,2.60766,2.66264,3442733.0180176,0
+OXY.US,D,19830907,000000,2.66264,2.67595,2.64871,2.64871,1369342.0889801,0
+OXY.US,D,19830908,000000,2.64871,2.66264,2.6351,2.64871,273461.00424649,0
+OXY.US,D,19830909,000000,2.6351,2.64871,2.59425,2.64871,229399.98333354,0
+OXY.US,D,19830912,000000,2.66264,2.66264,2.59425,2.59425,284912.84584633,0
+OXY.US,D,19830913,000000,2.58072,2.59425,2.55348,2.55348,615646.13556398,0
+OXY.US,D,19830914,000000,2.55348,2.58072,2.55348,2.55348,210015.14605061,0
+OXY.US,D,19830915,000000,2.55348,2.58072,2.53967,2.55348,212362.04928783,0
+OXY.US,D,19830916,000000,2.55348,2.59425,2.55348,2.58072,286376.51674652,0
+OXY.US,D,19830919,000000,2.58072,2.62157,2.58072,2.60766,198555.25677572,0
+OXY.US,D,19830920,000000,2.62157,2.62157,2.59425,2.60766,277865.09441902,0
+OXY.US,D,19830921,000000,2.59425,2.62157,2.58072,2.58072,363625.14361698,0
+OXY.US,D,19830922,000000,2.58072,2.62157,2.58072,2.59425,467316.4187915,0
+OXY.US,D,19830923,000000,2.59425,2.60766,2.58072,2.60766,698477.83700218,0
+OXY.US,D,19830926,000000,2.60766,2.62157,2.59425,2.60766,174466.55342454,0
+OXY.US,D,19830927,000000,2.59425,2.59425,2.55348,2.5669,153618.04524142,0
+OXY.US,D,19830928,000000,2.5669,2.5669,2.55348,2.5669,199436.47719398,0
+OXY.US,D,19830929,000000,2.55348,2.5669,2.53967,2.55348,181231.63026562,0
+OXY.US,D,19830930,000000,2.53967,2.53967,2.51252,2.53967,180056.66970795,0
+OXY.US,D,19831003,000000,2.52624,2.52624,2.46501,2.46501,438826.64314593,0
+OXY.US,D,19831004,000000,2.47168,2.49921,2.4513,2.48559,355996.9536265,0
+OXY.US,D,19831005,000000,2.48559,2.51252,2.48559,2.49921,276980.85612262,0
+OXY.US,D,19831006,000000,2.49921,2.55348,2.49921,2.53967,227338.7725607,0
+OXY.US,D,19831007,000000,2.55348,2.62157,2.55348,2.60766,595379.0719034,0
+OXY.US,D,19831010,000000,2.62157,2.72377,2.60766,2.71006,598022.73315818,0
+OXY.US,D,19831011,000000,2.68291,2.69643,2.6351,2.6351,506965.30185685,0
+OXY.US,D,19831012,000000,2.60766,2.66264,2.60766,2.6351,402406.88969543,0
+OXY.US,D,19831013,000000,2.66264,2.69643,2.64871,2.67595,1172835.9714646,0
+OXY.US,D,19831014,000000,2.67595,2.68291,2.66264,2.67595,294604.25852842,0
+OXY.US,D,19831017,000000,2.66264,2.71006,2.66264,2.71006,484645.07509848,0
+OXY.US,D,19831018,000000,2.69643,2.72377,2.67595,2.71006,984560.61360927,0
+OXY.US,D,19831019,000000,2.68291,2.69643,2.66264,2.67595,512543.34662768,0
+OXY.US,D,19831020,000000,2.66264,2.68291,2.66264,2.68291,155673.22025798,0
+OXY.US,D,19831021,000000,2.67595,2.68291,2.66264,2.66264,163014.7118247,0
+OXY.US,D,19831024,000000,2.64871,2.67595,2.6351,2.66264,329845.02758372,0
+OXY.US,D,19831025,000000,2.67595,2.68291,2.64871,2.67595,172117.63826857,0
+OXY.US,D,19831026,000000,2.66264,2.69643,2.60766,2.60766,385949.39421287,0
+OXY.US,D,19831027,000000,2.6351,2.64871,2.60766,2.6351,320747.13093677,0
+OXY.US,D,19831028,000000,2.6351,2.64871,2.58072,2.62157,148036.98259244,0
+OXY.US,D,19831031,000000,2.6351,2.64871,2.62157,2.62157,153618.04524142,0
+OXY.US,D,19831101,000000,2.62157,2.66264,2.62157,2.66264,124243.02534008,0
+OXY.US,D,19831102,000000,2.66264,2.67595,2.6351,2.6351,151558.84638734,0
+OXY.US,D,19831103,000000,2.64871,2.66264,2.6351,2.6351,268459.3742013,0
+OXY.US,D,19831104,000000,2.6351,2.64871,2.62157,2.6351,150093.16356838,0
+OXY.US,D,19831107,000000,2.62157,2.6351,2.55348,2.59425,934332.05572789,0
+OXY.US,D,19831108,000000,2.58072,2.60766,2.58072,2.59425,106619.62293427,0
+OXY.US,D,19831109,000000,2.59425,2.6351,2.59425,2.6351,194742.67071955,0
+OXY.US,D,19831110,000000,2.62157,2.64871,2.59425,2.60766,265821.74870281,0
+OXY.US,D,19831111,000000,2.59425,2.62157,2.59425,2.60766,134232.2019991,0
+OXY.US,D,19831114,000000,2.62157,2.64871,2.60766,2.6351,186514.92893766,0
+OXY.US,D,19831115,000000,2.64871,2.66264,2.62157,2.6351,273751.72650776,0
+OXY.US,D,19831116,000000,2.6351,2.64871,2.62157,2.6351,208838.17357417,0
+OXY.US,D,19831117,000000,2.62157,2.6351,2.62157,2.6351,176231.00617982,0
+OXY.US,D,19831118,000000,2.62157,2.6351,2.62157,2.6351,1469507.4765222,0
+OXY.US,D,19831121,000000,2.62157,2.6351,2.60766,2.62157,969290.15019698,0
+OXY.US,D,19831122,000000,2.62157,2.64871,2.62157,2.64871,351879.56187772,0
+OXY.US,D,19831123,000000,2.64871,2.68291,2.64871,2.67595,565415.56576384,0
+OXY.US,D,19831125,000000,2.67595,2.69643,2.66264,2.67595,391536.49261813,0
+OXY.US,D,19831128,000000,2.69643,2.74425,2.68291,2.74425,1501806.8203458,0
+OXY.US,D,19831129,000000,2.74425,2.75061,2.71006,2.74425,964292.54398932,0
+OXY.US,D,19831130,000000,2.71006,2.72377,2.66264,2.67595,361571.98051918,0
+OXY.US,D,19831201,000000,2.66264,2.69643,2.64871,2.67595,344538.07031099,0
+OXY.US,D,19831202,000000,2.67595,2.69643,2.67595,2.68291,2586235.0575202,0
+OXY.US,D,19831205,000000,2.68291,2.70339,2.65558,2.68291,3262975.118246,0
+OXY.US,D,19831206,000000,2.68291,2.70339,2.65558,2.66939,271107.05929361,0
+OXY.US,D,19831207,000000,2.66939,2.68291,2.64235,2.64235,183282.78144465,0
+OXY.US,D,19831208,000000,2.6351,2.64235,2.6351,2.64235,215890.95479838,0
+OXY.US,D,19831209,000000,2.64235,2.65558,2.6351,2.64235,465847.71809439,0
+OXY.US,D,19831212,000000,2.6351,2.64235,2.62157,2.62157,266412.24685979,0
+OXY.US,D,19831213,000000,2.60766,2.62157,2.58072,2.60766,451454.45126283,0
+OXY.US,D,19831214,000000,2.59425,2.62157,2.59425,2.60766,452623.37606422,0
+OXY.US,D,19831215,000000,2.60766,2.62157,2.59425,2.59425,175941.28987793,0
+OXY.US,D,19831216,000000,2.59425,2.62157,2.59425,2.62157,244962.1749665,0
+OXY.US,D,19831219,000000,2.60766,2.64235,2.60766,2.6351,777480.85703409,0
+OXY.US,D,19831220,000000,2.64235,2.64235,2.62157,2.64235,810677.51662605,0
+OXY.US,D,19831221,000000,2.65558,2.68291,2.6351,2.65558,1263013.1883072,0
+OXY.US,D,19831222,000000,2.66939,2.7171,2.66939,2.70339,678501.49560286,0
+OXY.US,D,19831223,000000,2.7171,2.73053,2.68291,2.73053,432361.34220056,0
+OXY.US,D,19831227,000000,2.73053,2.74425,2.7171,2.73053,654414.80417045,0
+OXY.US,D,19831228,000000,2.73053,2.73053,2.70339,2.7171,427078.04352852,0
+OXY.US,D,19831229,000000,2.7171,2.74425,2.7171,2.7171,689958.36699963,0
+OXY.US,D,19831230,000000,2.73053,2.73053,2.70339,2.7171,340427.72027788,0
+OXY.US,D,19840103,000000,2.68291,2.70339,2.65558,2.65558,458203.43275382,0
+OXY.US,D,19840104,000000,2.65558,2.74425,2.65558,2.73053,821543.88986581,0
+OXY.US,D,19840105,000000,2.74425,2.75777,2.7171,2.73053,428537.69059119,0
+OXY.US,D,19840106,000000,2.7171,2.73053,2.68291,2.73053,509023.49475155,0
+OXY.US,D,19840109,000000,2.75777,2.75777,2.73053,2.73053,642668.21647182,0
+OXY.US,D,19840110,000000,2.73053,2.74425,2.7171,2.73053,248489.06855829,0
+OXY.US,D,19840111,000000,2.73053,2.74425,2.7171,2.73053,426492.57516845,0
+OXY.US,D,19840112,000000,2.73053,2.75777,2.7171,2.73053,503146.6800444,0
+OXY.US,D,19840113,000000,2.74425,2.75777,2.73053,2.74425,421197.20498384,0
+OXY.US,D,19840116,000000,2.75777,2.81194,2.74425,2.7852,1117035.4045688,0
+OXY.US,D,19840117,000000,2.79863,3.03014,2.7852,3.0029,2113932.0980743,0
+OXY.US,D,19840118,000000,2.9211,2.93451,2.83908,2.90738,1519433.2406297,0
+OXY.US,D,19840119,000000,2.9211,2.96215,2.88023,2.96215,1925945.4505614,0
+OXY.US,D,19840120,000000,2.96215,2.96215,2.90738,2.9211,864427.93830231,0
+OXY.US,D,19840123,000000,2.94842,2.94842,2.81194,2.93451,901438.1899098,0
+OXY.US,D,19840124,000000,2.96215,3.071,2.94842,3.03014,1198393.3755129,0
+OXY.US,D,19840125,000000,3.05738,3.12528,3.04366,3.04366,1525895.5236971,0
+OXY.US,D,19840126,000000,3.071,3.071,3.01643,3.03014,552788.76360632,0
+OXY.US,D,19840127,000000,3.04366,3.05738,3.0029,3.03014,454981.34485462,0
+OXY.US,D,19840130,000000,3.05738,3.05738,3.0029,3.0029,395641.81285433,0
+OXY.US,D,19840131,000000,3.0029,3.071,3.0029,3.05738,490225.13178807,0
+OXY.US,D,19840201,000000,3.08472,3.16633,3.071,3.12528,1152570.9197229,0
+OXY.US,D,19840202,000000,3.09804,3.13899,3.01643,3.04366,834463.42620337,0
+OXY.US,D,19840203,000000,3.071,3.15251,2.9211,2.9211,805687.95809343,0
+OXY.US,D,19840206,000000,2.9211,2.96215,2.9211,2.94842,424134.60637804,0
+OXY.US,D,19840207,000000,2.93451,2.96215,2.9211,2.93451,401519.63352087,0
+OXY.US,D,19840208,000000,2.94842,2.94842,2.81194,2.81194,449402.29412442,0
+OXY.US,D,19840209,000000,2.81194,2.85281,2.79863,2.81194,691424.04981857,0
+OXY.US,D,19840210,000000,2.83908,2.88023,2.82566,2.86662,567476.77653669,0
+OXY.US,D,19840213,000000,2.88023,2.89385,2.82566,2.85281,336017.59434905,0
+OXY.US,D,19840214,000000,2.86662,2.90738,2.86662,2.90738,357756.37658487,0
+OXY.US,D,19840215,000000,2.9211,2.96215,2.90738,2.93451,514898.29753994,0
+OXY.US,D,19840216,000000,2.96215,2.96215,2.9211,2.9211,217948.1417337,0
+OXY.US,D,19840217,000000,2.93451,3.04366,2.93451,3.04366,1883357.1541831,0
+OXY.US,D,19840221,000000,3.04366,3.08472,3.01643,3.01643,1248613.8857194,0
+OXY.US,D,19840222,000000,3.03014,3.05738,3.01643,3.01643,439115.35348844,0
+OXY.US,D,19840223,000000,3.03014,3.08472,3.01643,3.08472,373913.09021233,0
+OXY.US,D,19840224,000000,3.11166,3.19347,3.09804,3.16633,1158738.4566912,0
+OXY.US,D,19840227,000000,3.13899,3.20708,3.071,3.19347,778068.33731293,0
+OXY.US,D,19840228,000000,3.17996,3.19347,3.071,3.08472,667337.35838616,0
+OXY.US,D,19840229,000000,3.071,3.15251,3.05738,3.09804,690250.09522027,0
+OXY.US,D,19840301,000000,3.09804,3.12528,3.05738,3.11166,398579.21424853,0
+OXY.US,D,19840302,000000,3.12528,3.2207,3.11166,3.15251,10779655.517234,0
+OXY.US,D,19840305,000000,3.15251,3.20708,3.037,3.06395,2986581.7424021,0
+OXY.US,D,19840306,000000,3.08472,3.17996,3.06395,3.12528,1100288.1927843,0
+OXY.US,D,19840307,000000,3.12528,3.13899,3.06395,3.06395,1297374.7488629,0
+OXY.US,D,19840308,000000,3.09127,3.12528,3.06395,3.11166,909364.14387722,0
+OXY.US,D,19840309,000000,3.11166,3.16633,3.09127,3.15251,1588162.3974976,0
+OXY.US,D,19840312,000000,3.12528,3.16633,3.12528,3.12528,302536.24825213,0
+OXY.US,D,19840313,000000,3.12528,3.15251,3.09127,3.09127,248783.81465709,0
+OXY.US,D,19840314,000000,3.09127,3.15251,3.09127,3.12528,518130.44503295,0
+OXY.US,D,19840315,000000,3.12528,3.13899,3.11166,3.12528,344832.81640978,0
+OXY.US,D,19840316,000000,3.15251,3.17996,3.13899,3.15251,601249.85085427,0
+OXY.US,D,19840319,000000,3.12528,3.12528,3.09127,3.11166,969876.62451644,0
+OXY.US,D,19840320,000000,3.12528,3.13899,3.11166,3.12528,276394.38180315,0
+OXY.US,D,19840321,000000,3.12528,3.2207,3.12528,3.13899,237032.19716155,0
+OXY.US,D,19840322,000000,3.15251,3.17996,3.13899,3.15251,585682.62942441,0
+OXY.US,D,19840323,000000,3.13899,3.20708,3.12528,3.19347,572169.57705172,0
+OXY.US,D,19840326,000000,3.17996,3.20708,3.17996,3.19347,611237.01559453,0
+OXY.US,D,19840327,000000,3.20708,3.26176,3.19347,3.26176,603311.06162711,0
+OXY.US,D,19840328,000000,3.30947,3.35003,3.24805,3.323,1127312.2856109,0
+OXY.US,D,19840329,000000,3.28214,3.30947,3.26176,3.2891,346301.51710689,0
+OXY.US,D,19840330,000000,3.32965,3.69727,3.32965,3.6568,1736197.3681714,0
+OXY.US,D,19840402,000000,3.73823,3.75194,3.51376,3.58185,4232857.7785187,0
+OXY.US,D,19840403,000000,3.60204,3.7245,3.60204,3.69727,2412647.7125952,0
+OXY.US,D,19840404,000000,3.7245,3.91516,3.71078,3.79279,4815011.5024325,0
+OXY.US,D,19840405,000000,3.80652,3.88117,3.63623,3.6568,2797428.1820067,0
+OXY.US,D,19840406,000000,3.6568,3.68385,3.50024,3.55422,2626182.7105219,0
+OXY.US,D,19840409,000000,3.58185,3.60869,3.5407,3.55422,697887.33884519,0
+OXY.US,D,19840410,000000,3.5407,3.575,3.51376,3.51376,1205735.8730391,0
+OXY.US,D,19840411,000000,3.40431,3.43175,3.323,3.3566,3662728.2870929,0
+OXY.US,D,19840412,000000,3.35003,3.37737,3.28214,3.2891,1747654.2395681,0
+OXY.US,D,19840413,000000,3.30947,3.45919,3.26176,3.38423,3981129.5207518,0
+OXY.US,D,19840416,000000,3.41822,3.51376,3.38423,3.44566,2202635.5844228,0
+OXY.US,D,19840417,000000,3.48662,3.52708,3.41822,3.43175,2340682.3843968,0
+OXY.US,D,19840418,000000,3.43175,3.43175,3.35003,3.3566,2051659.1885173,0
+OXY.US,D,19840419,000000,3.35003,3.3566,3.30947,3.32965,843866.12854294,0
+OXY.US,D,19840423,000000,3.35003,3.3566,3.32965,3.35003,1211024.201508,0
+OXY.US,D,19840424,000000,3.35003,3.38423,3.32965,3.38423,1105867.2435145,0
+OXY.US,D,19840425,000000,3.38423,3.43175,3.37737,3.40431,2144771.7948352,0
+OXY.US,D,19840426,000000,3.43175,3.48662,3.43175,3.48662,4000512.3461159,0
+OXY.US,D,19840427,000000,3.48662,3.48662,3.43175,3.43175,1448938.6250471,0
+OXY.US,D,19840430,000000,3.41822,3.45919,3.41822,3.45919,1193694.5392416,0
+OXY.US,D,19840501,000000,3.45919,3.45919,3.43175,3.44566,763974.84637708,0
+OXY.US,D,19840502,000000,3.44566,3.45919,3.41822,3.43175,1703302.4963939,0
+OXY.US,D,19840503,000000,3.45919,3.4728,3.43175,3.44566,1249499.1299751,0
+OXY.US,D,19840504,000000,3.45919,3.4728,3.43175,3.43175,1250673.0845733,0
+OXY.US,D,19840507,000000,3.43175,3.4728,3.41822,3.4728,1025382.4453136,0
+OXY.US,D,19840508,000000,3.4728,3.58185,3.44566,3.5407,2759827.4322422,0
+OXY.US,D,19840509,000000,3.55422,3.60204,3.5407,3.60204,1584932.2619234,0
+OXY.US,D,19840510,000000,3.60204,3.69727,3.58185,3.6568,3022420.0513301,0
+OXY.US,D,19840511,000000,3.63623,3.66347,3.50024,3.575,3251520.258768,0
+OXY.US,D,19840514,000000,3.60869,3.62927,3.55422,3.62927,1063278.9471362,0
+OXY.US,D,19840515,000000,3.62927,3.68385,3.60869,3.68385,1104403.5726143,0
+OXY.US,D,19840516,000000,3.69727,3.73823,3.68385,3.73823,1722685.3217581,0
+OXY.US,D,19840517,000000,3.80652,3.99022,3.80652,3.99022,7563675.8034174,0
+OXY.US,D,19840518,000000,3.96974,3.99022,3.8606,3.88117,3562867.7052433,0
+OXY.US,D,19840521,000000,3.85393,3.88117,3.80652,3.85393,2427328.6838099,0
+OXY.US,D,19840522,000000,3.83366,3.85393,3.6568,3.6568,1613427.0673659,0
+OXY.US,D,19840523,000000,3.63623,3.6568,3.575,3.60204,1535005.4918566,0
+OXY.US,D,19840524,000000,3.60204,3.60869,3.51376,3.575,684081.55229246,0
+OXY.US,D,19840525,000000,3.5407,3.58185,3.52708,3.58185,951372.00169238,0
+OXY.US,D,19840529,000000,3.60204,3.75194,3.58185,3.75194,1188991.6791328,0
+OXY.US,D,19840530,000000,3.73823,3.73823,3.60204,3.62927,1241862.8923096,0
+OXY.US,D,19840531,000000,3.60869,3.62927,3.52708,3.60204,501388.26304541,0
+OXY.US,D,19840601,000000,3.60204,3.63623,3.58185,3.60869,490225.13178807,0
+OXY.US,D,19840604,000000,3.63623,3.6568,3.60204,3.60869,348942.16048353,0
+OXY.US,D,19840605,000000,3.62927,3.62927,3.575,3.60204,538687.22499541,0
+OXY.US,D,19840606,000000,3.62927,3.77918,3.62927,3.75194,1089131.0972833,0
+OXY.US,D,19840607,000000,3.77918,3.77918,3.75194,3.76526,1967364.8221383,0
+OXY.US,D,19840608,000000,3.76526,3.81983,3.7245,3.7245,3162813.7545414,0
+OXY.US,D,19840611,000000,3.62251,3.71078,3.55422,3.62251,4646412.7100806,0
+OXY.US,D,19840612,000000,3.60869,3.62251,3.51376,3.52032,725204.16585183,0
+OXY.US,D,19840613,000000,3.52032,3.56793,3.46594,3.46594,678501.49560286,0
+OXY.US,D,19840614,000000,3.49328,3.49328,3.43851,3.43851,1086483.4121909,0
+OXY.US,D,19840615,000000,3.45213,3.45213,3.37051,3.37051,675564.09420867,0
+OXY.US,D,19840618,000000,3.34318,3.43851,3.31614,3.41118,650304.45413736,0
+OXY.US,D,19840619,000000,3.41118,3.43851,3.38423,3.38423,393001.1694777,0
+OXY.US,D,19840620,000000,3.34318,3.45213,3.31614,3.42509,599486.40405837,0
+OXY.US,D,19840621,000000,3.39755,3.42509,3.38423,3.38423,365979.08856987,0
+OXY.US,D,19840622,000000,3.35003,3.37051,3.31614,3.34318,362455.21285621,0
+OXY.US,D,19840625,000000,3.35003,3.37051,3.323,3.323,388303.33916576,0
+OXY.US,D,19840626,000000,3.323,3.35003,3.28214,3.29576,501971.71948671,0
+OXY.US,D,19840627,000000,3.29576,3.31614,3.2548,3.26853,562184.42423022,0
+OXY.US,D,19840628,000000,3.26853,3.323,3.2548,3.31614,352177.32585467,0
+OXY.US,D,19840629,000000,3.29576,3.323,3.20708,3.2548,1047416.9796076,0
+OXY.US,D,19840702,000000,3.2548,3.2548,3.14556,3.20708,568065.2627749,0
+OXY.US,D,19840703,000000,3.17996,3.24138,3.15251,3.17996,328969.84292175,0
+OXY.US,D,19840705,000000,3.17996,3.20043,3.11166,3.12528,746645.1841107,0
+OXY.US,D,19840706,000000,3.09804,3.24138,3.09804,3.20708,625632.29434486,0
+OXY.US,D,19840709,000000,3.20043,3.323,3.20043,3.323,506382.85137492,0
+OXY.US,D,19840710,000000,3.35003,3.37051,3.323,3.34318,735196.360389,0
+OXY.US,D,19840711,000000,3.34318,3.34318,3.24138,3.2548,410331.83770346,0
+OXY.US,D,19840712,000000,3.22757,3.24138,3.17329,3.20043,532520.69398636,0
+OXY.US,D,19840713,000000,3.20043,3.28214,3.17996,3.28214,892919.72586663,0
+OXY.US,D,19840716,000000,3.28214,3.34318,3.22757,3.323,484936.80331914,0
+OXY.US,D,19840717,000000,3.31614,3.34318,3.26853,3.323,520184.61409012,0
+OXY.US,D,19840718,000000,3.31614,3.31614,3.28214,3.31614,152152.36242247,0
+OXY.US,D,19840719,000000,3.28214,3.28214,3.20043,3.20708,439998.58582547,0
+OXY.US,D,19840720,000000,3.071,3.09804,3.05738,3.08472,1630456.9537365,0
+OXY.US,D,19840723,000000,3.05738,3.08472,3.03014,3.071,737246.50560866,0
+OXY.US,D,19840724,000000,3.05738,3.071,3.03014,3.037,495804.1825183,0
+OXY.US,D,19840725,000000,3.00957,3.00957,2.90052,2.94108,1462160.9551587,0
+OXY.US,D,19840726,000000,2.94108,2.95519,2.90052,2.92794,701998.69483768,0
+OXY.US,D,19840727,000000,2.92794,2.92794,2.7852,2.83908,735196.360389,0
+OXY.US,D,19840730,000000,2.83908,2.85965,2.81194,2.81194,302536.24825213,0
+OXY.US,D,19840731,000000,2.81194,2.91423,2.81194,2.91423,788357.28986767,0
+OXY.US,D,19840801,000000,2.90052,3.037,2.90052,3.037,1030384.0753587,0
+OXY.US,D,19840802,000000,3.05738,3.05738,2.94108,3.0029,929047.75109648,0
+OXY.US,D,19840803,000000,3.03014,3.071,3.00957,3.037,1102928.836161,0
+OXY.US,D,19840806,000000,3.09804,3.20708,3.071,3.071,1115267.9339353,0
+OXY.US,D,19840807,000000,3.05738,3.08472,3.037,3.05738,609769.32085682,0
+OXY.US,D,19840808,000000,3.11166,3.20708,3.11166,3.17329,677912.00340528,0
+OXY.US,D,19840809,000000,3.15251,3.28214,3.14556,3.2548,704644.36801121,0
+OXY.US,D,19840810,000000,3.31614,3.323,3.22757,3.2548,832406.23926805,0
+OXY.US,D,19840813,000000,3.24138,3.29576,3.22757,3.28214,442642.24708024,0
+OXY.US,D,19840814,000000,3.31614,3.34318,3.29576,3.323,545743.02409776,0
+OXY.US,D,19840815,000000,3.323,3.34318,3.28214,3.29576,657940.69180288,0
+OXY.US,D,19840816,000000,3.28214,3.323,3.28214,3.31614,503441.4261432,0
+OXY.US,D,19840817,000000,3.31614,3.323,3.26853,3.26853,399175.74816181,0
+OXY.US,D,19840820,000000,3.2548,3.31614,3.2548,3.31614,606539.18528258,0
+OXY.US,D,19840821,000000,3.29576,3.34318,3.28214,3.323,491402.10426452,0
+OXY.US,D,19840822,000000,3.323,3.45213,3.323,3.37051,2177375.9443514,0
+OXY.US,D,19840823,000000,3.37051,3.38423,3.31614,3.323,836232.90875555,0
+OXY.US,D,19840824,000000,3.323,3.35003,3.31614,3.34318,419146.05380481,0
+OXY.US,D,19840827,000000,3.34318,3.34318,3.29576,3.31614,685553.2708677,0
+OXY.US,D,19840828,000000,3.31614,3.35003,3.28214,3.35003,857376.16303748,0
+OXY.US,D,19840829,000000,3.34318,3.39755,3.34318,3.39755,1216892.9685401,0
+OXY.US,D,19840830,000000,3.38423,3.38423,3.34318,3.34318,1364640.2348306,0
+OXY.US,D,19840831,000000,3.323,3.323,3.28214,3.29576,640020.53137951,0
+OXY.US,D,19840904,000000,3.31614,3.31614,3.26853,3.26853,414736.93383538,0
+OXY.US,D,19840905,000000,3.2548,3.2548,3.22757,3.22757,408576.43858261,0
+OXY.US,D,19840906,000000,3.23433,3.26853,3.23433,3.2548,321919.0736163,0
+OXY.US,D,19840907,000000,3.2548,3.34318,3.20708,3.20708,274922.66322791,0
+OXY.US,D,19840910,000000,3.17996,3.22757,3.16633,3.22757,628865.44779725,0
+OXY.US,D,19840911,000000,3.2548,3.323,3.23433,3.28214,1197514.1670134,0
+OXY.US,D,19840912,000000,3.28214,3.37051,3.28214,3.34318,758979.25208818,0
+OXY.US,D,19840913,000000,3.34318,3.43175,3.323,3.39755,1479190.8415292,0
+OXY.US,D,19840914,000000,3.41118,3.43851,3.39755,3.43175,846223.09137395,0
+OXY.US,D,19840917,000000,3.39755,3.43851,3.38423,3.43851,853858.32308011,0
+OXY.US,D,19840918,000000,3.43175,3.43851,3.38423,3.38423,397702.0176678,0
+OXY.US,D,19840919,000000,3.37051,3.41118,3.3566,3.37051,493159.51530413,0
+OXY.US,D,19840920,000000,3.3566,3.37051,3.34318,3.3566,346006.77100808,0
+OXY.US,D,19840921,000000,3.323,3.3566,3.26853,3.28214,467022.67865208,0
+OXY.US,D,19840924,000000,3.28214,3.323,3.28214,3.31614,474367.18809694,0
+OXY.US,D,19840925,000000,3.31614,3.41118,3.31614,3.39755,561011.47559131,0
+OXY.US,D,19840926,000000,3.38423,3.43851,3.38423,3.39755,642080.73619298,0
+OXY.US,D,19840927,000000,3.41118,3.51376,3.41118,3.51376,1138177.6528913,0
+OXY.US,D,19840928,000000,3.51376,3.55422,3.43851,3.54756,2102472.2087995,0
+OXY.US,D,19841001,000000,3.52708,3.55422,3.50024,3.54756,783363.70749755,0
+OXY.US,D,19841002,000000,3.54756,3.66347,3.54756,3.575,1803754.5823597,0
+OXY.US,D,19841003,000000,3.60204,3.67024,3.575,3.60204,1003654.7286309,0
+OXY.US,D,19841004,000000,3.60204,3.61566,3.51376,3.575,504322.64656147,0
+OXY.US,D,19841005,000000,3.575,3.575,3.52708,3.54756,688786.42432008,0
+OXY.US,D,19841008,000000,3.54756,3.54756,3.50024,3.51376,259653.205775,0
+OXY.US,D,19841009,000000,3.52708,3.58831,3.52708,3.55422,1369630.7993226,0
+OXY.US,D,19841010,000000,3.575,3.58831,3.50024,3.55422,1087363.6266499,0
+OXY.US,D,19841011,000000,3.575,3.62927,3.575,3.60204,1149047.0440092,0
+OXY.US,D,19841012,000000,3.61566,3.62927,3.575,3.60204,844747.3489612,0
+OXY.US,D,19841015,000000,3.58831,3.6904,3.58831,3.66347,1488591.5319501,0
+OXY.US,D,19841016,000000,3.62927,3.62927,3.50024,3.55422,1152570.9197229,0
+OXY.US,D,19841017,000000,3.51376,3.51376,3.34318,3.37051,1727390.1937856,0
+OXY.US,D,19841018,000000,3.3566,3.37051,3.2548,3.3566,1167253.9028564,0
+OXY.US,D,19841019,000000,3.41118,3.41118,3.34318,3.38423,1299433.947717,0
+OXY.US,D,19841022,000000,3.37051,3.38423,3.31614,3.323,789233.48048902,0
+OXY.US,D,19841023,000000,3.3566,3.41118,3.34318,3.3566,479651.49272835,0
+OXY.US,D,19841024,000000,3.37051,3.43851,3.3566,3.43175,1248037.4709936,0
+OXY.US,D,19841025,000000,3.43175,3.48662,3.39755,3.41118,696710.36636875,0
+OXY.US,D,19841026,000000,3.41118,3.43175,3.39755,3.43175,697006.11842692,0
+OXY.US,D,19841029,000000,3.43175,3.43851,3.41118,3.43175,334848.66954767,0
+OXY.US,D,19841030,000000,3.41118,3.50024,3.41118,3.48662,1133478.8166201,0
+OXY.US,D,19841031,000000,3.48662,3.51376,3.4728,3.48662,2517210.1485942,0
+OXY.US,D,19841101,000000,3.48662,3.51376,3.4728,3.50024,671160.00403615,0
+OXY.US,D,19841102,000000,3.51376,3.54756,3.50024,3.52708,623871.86542711,0
+OXY.US,D,19841105,000000,3.52708,3.55422,3.52708,3.54756,512255.64224455,0
+OXY.US,D,19841106,000000,3.55422,3.61566,3.54756,3.61566,774258.76913491,0
+OXY.US,D,19841107,000000,3.61566,3.61566,3.52708,3.55422,763385.35417948,0
+OXY.US,D,19841108,000000,3.55422,3.575,3.54756,3.54756,944906.700747,0
+OXY.US,D,19841109,000000,3.55422,3.58831,3.55422,3.55422,482005.43768123,0
+OXY.US,D,19841112,000000,3.55422,3.575,3.52708,3.54756,406509.19205348,0
+OXY.US,D,19841113,000000,3.52708,3.54756,3.48662,3.50024,488167.94485276,0
+OXY.US,D,19841114,000000,3.48662,3.52708,3.48662,3.52708,429426.95868451,0
+OXY.US,D,19841115,000000,3.52708,3.54756,3.50024,3.50024,529877.03273158,0
+OXY.US,D,19841116,000000,3.50024,3.52708,3.48662,3.50024,1538523.3318138,0
+OXY.US,D,19841119,000000,3.50024,3.52708,3.4728,3.4728,603897.53594657,0
+OXY.US,D,19841120,000000,3.50024,3.51376,3.48662,3.50024,290492.90253592,0
+OXY.US,D,19841121,000000,3.50024,3.52708,3.48662,3.51376,379786.88704135,0
+OXY.US,D,19841123,000000,3.51376,3.54756,3.51376,3.51376,262000.10901221,0
+OXY.US,D,19841126,000000,3.50024,3.52708,3.48662,3.48662,841809.947567,0
+OXY.US,D,19841127,000000,3.48662,3.52708,3.48662,3.50024,746939.9302095,0
+OXY.US,D,19841128,000000,3.48662,3.48662,3.43851,3.43851,1260661.2552731,0
+OXY.US,D,19841129,000000,3.43851,3.45919,3.43175,3.43175,1470087.9150855,0
+OXY.US,D,19841130,000000,3.39755,3.43175,3.3566,3.37051,666751.89002608,0
+OXY.US,D,19841203,000000,3.38423,3.39755,3.3566,3.39755,2452593.3536781,0
+OXY.US,D,19841204,000000,3.38423,3.43175,3.38423,3.43175,1738847.0651824,0
+OXY.US,D,19841205,000000,3.45919,3.45919,3.39755,3.39755,380374.36732018,0
+OXY.US,D,19841206,000000,3.43175,3.43851,3.41118,3.43175,172416.4082049,0
+OXY.US,D,19841207,000000,3.43175,3.4728,3.43175,3.45919,491100.31645005,0
+OXY.US,D,19841210,000000,3.45919,3.45919,3.41118,3.43175,745178.49533237,0
+OXY.US,D,19841211,000000,3.43851,3.43851,3.41118,3.43175,247902.59423883,0
+OXY.US,D,19841212,000000,3.43175,3.43851,3.38423,3.38423,740480.66502041,0
+OXY.US,D,19841213,000000,3.39755,3.41118,3.35003,3.37051,278452.57469787,0
+OXY.US,D,19841214,000000,3.38423,3.39755,3.35003,3.37051,581275.52137373,0
+OXY.US,D,19841217,000000,3.37051,3.39755,3.37051,3.38423,415327.43199236,0
+OXY.US,D,19841218,000000,3.38423,3.41118,3.35003,3.39755,1792592.4570617,0
+OXY.US,D,19841219,000000,3.39755,3.41118,3.29576,3.323,884107.52168404,0
+OXY.US,D,19841220,000000,3.30947,3.323,3.23433,3.23433,784540.67997398,0
+OXY.US,D,19841221,000000,3.23433,3.26176,3.2207,3.26176,896147.84952211,0
+OXY.US,D,19841224,000000,3.2548,3.28214,3.2548,3.26176,274338.20082722,0
+OXY.US,D,19841226,000000,3.2548,3.26176,3.23433,3.26176,147154.75621481,0
+OXY.US,D,19841227,000000,3.2548,3.29576,3.2548,3.28214,421493.96300141,0
+OXY.US,D,19841228,000000,3.28214,3.30947,3.28214,3.29576,247607.84814004,0
+OXY.US,D,19841231,000000,3.29576,3.323,3.28214,3.323,608886.0885198,0
+OXY.US,D,19850102,000000,3.34318,3.34318,3.23433,3.26176,453801.35450004,0
+OXY.US,D,19850103,000000,3.23433,3.23433,3.17996,3.17996,978392.07068146,0
+OXY.US,D,19850104,000000,3.14556,3.15937,2.94108,2.96891,1571716.9735278,0
+OXY.US,D,19850107,000000,2.94108,2.94108,2.75061,2.84594,7801299.5046954,0
+OXY.US,D,19850108,000000,3.11851,3.11851,2.96891,2.96891,7187126.093666,0
+OXY.US,D,19850109,000000,2.98223,3.04366,2.98223,3.00957,1419564.6111052,0
+OXY.US,D,19850110,000000,3.03014,3.13224,3.00957,3.13224,1368753.6027419,0
+OXY.US,D,19850111,000000,3.11851,3.11851,3.09127,3.09804,1110864.8497222,0
+OXY.US,D,19850114,000000,3.09127,3.09804,3.03014,3.04366,1316175.1237452,0
+OXY.US,D,19850115,000000,3.09127,3.14556,3.071,3.11851,710220.40086329,0
+OXY.US,D,19850116,000000,3.13224,3.2207,3.11851,3.17996,1956787.1592411,0
+OXY.US,D,19850117,000000,3.20708,3.23433,3.17996,3.20708,1340257.79134,0
+OXY.US,D,19850118,000000,3.2207,3.30947,3.20708,3.29576,847972.45473852,0
+OXY.US,D,19850121,000000,3.28214,3.34318,3.28214,3.323,789233.48048902,0
+OXY.US,D,19850122,000000,3.323,3.34318,3.2548,3.26176,802744.52094294,0
+OXY.US,D,19850123,000000,3.2548,3.28214,3.2207,3.23433,524293.95816385,0
+OXY.US,D,19850124,000000,3.23433,3.2548,3.14556,3.14556,502270.48942305,0
+OXY.US,D,19850125,000000,3.17996,3.1866,3.14556,3.17996,438826.64314593,0
+OXY.US,D,19850128,000000,3.1866,3.20708,3.15937,3.1866,476715.09729355,0
+OXY.US,D,19850129,000000,3.17996,3.1866,3.17996,3.1866,360107.3036596,0
+OXY.US,D,19850130,000000,3.20708,3.30947,3.20708,3.30947,938446.42959853,0
+OXY.US,D,19850131,000000,3.29576,3.34318,3.29576,3.323,574523.52200461,0
+OXY.US,D,19850201,000000,3.323,3.37051,3.30947,3.35003,514898.29753994,0
+OXY.US,D,19850204,000000,3.34318,3.39755,3.323,3.39755,1138473.4049495,0
+OXY.US,D,19850205,000000,3.38423,3.39755,3.34318,3.35003,1367281.8841666,0
+OXY.US,D,19850206,000000,3.34318,3.39755,3.34318,3.37051,921118.77925091,0
+OXY.US,D,19850207,000000,3.35003,3.39755,3.35003,3.38423,435301.7614729,0
+OXY.US,D,19850208,000000,3.38423,3.48662,3.38423,3.43851,1007474.3564028,0
+OXY.US,D,19850211,000000,3.43175,3.43175,3.35003,3.35003,286082.7766071,0
+OXY.US,D,19850212,000000,3.323,3.35003,3.29576,3.34318,349533.66459989,0
+OXY.US,D,19850213,000000,3.34318,3.39755,3.323,3.38423,528110.56805754,0
+OXY.US,D,19850214,000000,3.39755,3.41118,3.323,3.323,389768.01602532,0
+OXY.US,D,19850215,000000,3.323,3.39755,3.323,3.37051,595379.0719034,0
+OXY.US,D,19850219,000000,3.37051,3.38423,3.35003,3.37051,339839.23403966,0
+OXY.US,D,19850220,000000,3.35003,3.37051,3.34318,3.35003,241734.05131102,0
+OXY.US,D,19850221,000000,3.34318,3.38423,3.323,3.34318,327206.39612585,0
+OXY.US,D,19850222,000000,3.34318,3.52032,3.34318,3.48662,780421.27630643,0
+OXY.US,D,19850225,000000,3.41118,3.45919,3.38423,3.43851,703758.11779605,0
+OXY.US,D,19850226,000000,3.43851,3.56128,3.43851,3.50024,1045659.5685679,0
+OXY.US,D,19850227,000000,3.4728,3.52032,3.4728,3.4728,613890.73644312,0
+OXY.US,D,19850228,000000,3.4728,3.50024,3.45919,3.50024,397994.75184784,0
+OXY.US,D,19850301,000000,3.50024,3.60204,3.50024,3.59518,1288563.5506397,0
+OXY.US,D,19850304,000000,3.59518,3.59518,3.50024,3.54756,2412936.4229377,0
+OXY.US,D,19850305,000000,3.52032,3.62251,3.39755,3.41118,8791147.4408142,0
+OXY.US,D,19850306,000000,3.43851,3.4728,3.41118,3.41118,8873389.6500547,0
+OXY.US,D,19850307,000000,3.41118,3.42509,3.39755,3.41118,560422.98935309,0
+OXY.US,D,19850308,000000,3.41118,3.42509,3.39755,3.39755,328681.13257923,0
+OXY.US,D,19850311,000000,3.37737,3.42509,3.37737,3.39755,753695.95341616,0
+OXY.US,D,19850312,000000,3.39755,3.42509,3.36365,3.42509,913188.80144597,0
+OXY.US,D,19850313,000000,3.41118,3.41118,3.36365,3.37737,331027.02985707,0
+OXY.US,D,19850314,000000,3.36365,3.37737,3.36365,3.36365,270815.33107295,0
+OXY.US,D,19850315,000000,3.37737,3.37737,3.35003,3.36365,484645.07509848,0
+OXY.US,D,19850318,000000,3.36365,3.39755,3.36365,3.36365,371848.86156134,0
+OXY.US,D,19850319,000000,3.42509,3.45919,3.35003,3.42509,402110.13167786,0
+OXY.US,D,19850320,000000,3.42509,3.45919,3.39755,3.43851,417086.85495074,0
+OXY.US,D,19850321,000000,3.41118,3.43851,3.39755,3.41118,340717.43657977,0
+OXY.US,D,19850322,000000,3.42509,3.43851,3.42509,3.42509,298426.9041784,0
+OXY.US,D,19850325,000000,3.41118,3.43851,3.41118,3.42509,174179.85500079,0
+OXY.US,D,19850326,000000,3.41118,3.45919,3.39755,3.45919,243788.2203682,0
+OXY.US,D,19850327,000000,3.43851,3.48662,3.43851,3.48662,452336.67764047,0
+OXY.US,D,19850328,000000,3.50024,3.59518,3.48662,3.56128,1273581.7975699,0
+OXY.US,D,19850329,000000,3.575,3.63623,3.56128,3.62251,412094.27853997,0
+OXY.US,D,19850401,000000,3.62251,3.62251,3.575,3.59518,358935.36098008,0
+OXY.US,D,19850402,000000,3.59518,3.60869,3.52708,3.52708,420024.25634493,0
+OXY.US,D,19850403,000000,3.52708,3.56128,3.52032,3.54756,193856.42050438,0
+OXY.US,D,19850404,000000,3.54756,3.56128,3.52708,3.54756,268459.3742013,0
+OXY.US,D,19850408,000000,3.56128,3.60869,3.56128,3.575,267579.15974242,0
+OXY.US,D,19850409,000000,3.575,3.60869,3.56128,3.60869,629750.69205303,0
+OXY.US,D,19850410,000000,3.62251,3.68385,3.62251,3.63623,926992.57607993,0
+OXY.US,D,19850411,000000,3.6568,3.6568,3.63623,3.63623,413270.24505704,0
+OXY.US,D,19850412,000000,3.63623,3.6568,3.60869,3.60869,609478.59859555,0
+OXY.US,D,19850415,000000,3.62251,3.62251,3.56128,3.56128,1029206.096923,0
+OXY.US,D,19850416,000000,3.59518,3.62251,3.54756,3.62251,580692.06493242,0
+OXY.US,D,19850417,000000,3.62251,3.63623,3.59518,3.60869,474073.44795752,0
+OXY.US,D,19850418,000000,3.60869,3.62251,3.575,3.62251,509318.24085036,0
+OXY.US,D,19850419,000000,3.62251,3.62251,3.59518,3.60869,824484.30913815,0
+OXY.US,D,19850422,000000,3.60869,3.62251,3.52032,3.52708,577754.66353822,0
+OXY.US,D,19850423,000000,3.50024,3.62251,3.45919,3.50024,998070.64810381,0
+OXY.US,D,19850424,000000,3.50024,3.50024,3.4728,3.50024,311049.68249839,0
+OXY.US,D,19850425,000000,3.48662,3.6568,3.48662,3.63623,1838125.1965499,0
+OXY.US,D,19850426,000000,3.62251,3.67024,3.62251,3.67024,677029.77702763,0
+OXY.US,D,19850429,000000,3.67024,3.7245,3.67024,3.67024,1196921.6569377,0
+OXY.US,D,19850430,000000,3.67024,3.69727,3.60869,3.62251,716097.21557044,0
+OXY.US,D,19850501,000000,3.63623,3.63623,3.575,3.575,453801.35450004,0
+OXY.US,D,19850502,000000,3.575,3.575,3.50024,3.52708,964000.81576865,0
+OXY.US,D,19850503,000000,3.52032,3.54756,3.4728,3.52032,1639563.9040179,0
+OXY.US,D,19850506,000000,3.52708,3.68385,3.52032,3.63623,1525602.7895169,0
+OXY.US,D,19850507,000000,3.67024,3.67024,3.59518,3.60869,1262420.6782313,0
+OXY.US,D,19850508,000000,3.62251,3.62251,3.59518,3.59518,714043.04651327,0
+OXY.US,D,19850509,000000,3.60869,3.71765,3.59518,3.71765,1360234.1327394,0
+OXY.US,D,19850510,000000,3.71765,3.71765,3.67024,3.71765,626220.78058308,0
+OXY.US,D,19850513,000000,3.71765,3.7245,3.67024,3.69727,420906.48272256,0
+OXY.US,D,19850514,000000,3.67024,3.69727,3.63623,3.63623,339839.23403966,0
+OXY.US,D,19850515,000000,3.63623,3.69727,3.60869,3.68385,868541.30621356,0
+OXY.US,D,19850516,000000,3.71765,3.74508,3.68385,3.74508,917591.88565912,0
+OXY.US,D,19850517,000000,3.71765,3.85393,3.71765,3.81983,1183998.0967626,0
+OXY.US,D,19850520,000000,3.81983,3.92203,3.81983,3.88117,1825201.6363749,0
+OXY.US,D,19850521,000000,3.88117,3.91516,3.83366,3.8606,472895.4695217,0
+OXY.US,D,19850522,000000,3.83366,3.85393,3.77232,3.81983,491693.83248518,0
+OXY.US,D,19850523,000000,3.79279,3.81983,3.7588,3.79279,766033.03927179,0
+OXY.US,D,19850524,000000,3.77232,3.83366,3.77232,3.83366,279332.78915674,0
+OXY.US,D,19850528,000000,3.81983,3.83366,3.80652,3.81983,438236.14498895,0
+OXY.US,D,19850529,000000,3.80652,3.80652,3.67024,3.69727,403281.06839801,0
+OXY.US,D,19850530,000000,3.69727,3.7245,3.68385,3.71765,380959.83568027,0
+OXY.US,D,19850531,000000,3.69727,3.80652,3.68385,3.80652,5392768.1778895,0
+OXY.US,D,19850603,000000,3.85393,3.89479,3.83366,3.88117,2937233.3989797,0
+OXY.US,D,19850604,000000,3.81983,3.88117,3.79279,3.81983,877642.22073867,0
+OXY.US,D,19850605,000000,3.79955,4.1605,3.79279,4.1605,3201586.4469854,0
+OXY.US,D,19850606,000000,4.13984,4.26249,4.11269,4.23526,3709726.7093999,0
+OXY.US,D,19850607,000000,4.26249,4.2964,4.1605,4.20126,2717830.6399802,0
+OXY.US,D,19850610,000000,4.17413,4.1943,4.08516,4.08516,966348.72496526,0
+OXY.US,D,19850611,000000,4.09231,4.09231,3.96258,3.96258,788940.74630899,0
+OXY.US,D,19850612,000000,3.96258,4.03118,3.92879,3.96258,611829.52567028,0
+OXY.US,D,19850613,000000,3.92879,3.94221,3.8606,3.8606,613297.220408,0
+OXY.US,D,19850614,000000,3.88117,3.96258,3.88117,3.96258,416500.38063127,0
+OXY.US,D,19850617,000000,3.92879,4.05155,3.91516,4.05155,641784.9841348,0
+OXY.US,D,19850618,000000,4.02412,4.05155,4.00383,4.05155,407390.41247174,0
+OXY.US,D,19850619,000000,4.03118,4.06518,4.03118,4.03118,237622.69531853,0
+OXY.US,D,19850620,000000,4.05155,4.08516,4.02412,4.08516,536339.31579881,0
+OXY.US,D,19850621,000000,4.13297,4.13984,4.08516,4.13984,1280053.1342716,0
+OXY.US,D,19850624,000000,4.13984,4.17413,4.11269,4.1605,959009.24531729,0
+OXY.US,D,19850625,000000,4.1605,4.23526,4.1605,4.17413,1211024.201508,0
+OXY.US,D,19850626,000000,4.17413,4.23526,4.1605,4.20126,654414.80417045,0
+OXY.US,D,19850627,000000,4.22164,4.25574,4.20126,4.25574,535165.36120053,0
+OXY.US,D,19850628,000000,4.22164,4.23526,4.1605,4.20126,436477.72798996,0
+OXY.US,D,19850701,000000,4.20126,4.26249,4.1605,4.1943,506671.56171743,0
+OXY.US,D,19850702,000000,4.17413,4.1943,4.03118,4.06518,974576.46674715,0
+OXY.US,D,19850703,000000,4.05155,4.08516,4.05155,4.05155,256419.04636324,0
+OXY.US,D,19850705,000000,4.06518,4.08516,4.02412,4.05155,167714.55405542,0
+OXY.US,D,19850708,000000,4.03118,4.03118,3.96974,4.00383,1169902.593908,0
+OXY.US,D,19850709,000000,3.96974,4.11269,3.96258,4.11269,936102.54423946,0
+OXY.US,D,19850710,000000,4.08516,4.11269,4.02412,4.08516,422080.43732086,0
+OXY.US,D,19850711,000000,4.08516,4.13297,3.96258,3.99022,576284.95688175,0
+OXY.US,D,19850712,000000,3.99022,3.99022,3.91516,3.96258,309290.25954001,0
+OXY.US,D,19850715,000000,3.92879,3.96258,3.89479,3.89479,703758.11779605,0
+OXY.US,D,19850716,000000,3.91516,3.94221,3.88117,3.89479,924640.64304581,0
+OXY.US,D,19850717,000000,3.92879,3.96258,3.88117,3.91516,711400.39121786,0
+OXY.US,D,19850718,000000,3.91516,3.92879,3.89479,3.89479,290198.15643712,0
+OXY.US,D,19850719,000000,3.89479,4.05155,3.89479,3.94221,259947.95187381,0
+OXY.US,D,19850722,000000,3.92879,3.94221,3.8606,3.89479,370386.19662053,0
+OXY.US,D,19850723,000000,3.89479,3.96258,3.85393,3.8606,1562320.3069444,0
+OXY.US,D,19850724,000000,3.85393,3.96258,3.83366,3.92879,872068.19980536,0
+OXY.US,D,19850725,000000,3.94221,4.05155,3.94221,4.02412,1370811.7956366,0
+OXY.US,D,19850726,000000,4.05155,4.26249,4.03118,4.26249,2667009.5720231,0
+OXY.US,D,19850729,000000,4.23526,4.25574,4.17413,4.1943,1298255.9692813,0
+OXY.US,D,19850730,000000,4.1605,4.1943,4.13984,4.1943,556019.90513993,0
+OXY.US,D,19850731,000000,4.1605,4.17413,4.1605,4.17413,405340.2672521,0
+OXY.US,D,19850801,000000,4.1605,4.1605,4.08516,4.13297,319274.40640214,0
+OXY.US,D,19850802,000000,4.13984,4.13984,4.05155,4.11269,938149.67158097,0
+OXY.US,D,19850805,000000,4.09231,4.13984,4.08516,4.13984,541927.42016346,0
+OXY.US,D,19850806,000000,4.13297,4.13297,4.06518,4.06518,463788.51924031,0
+OXY.US,D,19850807,000000,4.05155,4.36479,4.05155,4.3305,1524718.5512206,0
+OXY.US,D,19850808,000000,4.20126,4.25574,4.1605,4.20126,1229523.7945352,0
+OXY.US,D,19850809,000000,4.20126,4.20126,4.09231,4.13297,477005.81955482,0
+OXY.US,D,19850812,000000,4.1605,4.1605,4.09231,4.13297,193856.42050438,0
+OXY.US,D,19850813,000000,4.11269,4.13984,4.05155,4.08516,713454.56027505,0
+OXY.US,D,19850814,000000,4.00383,4.05155,3.91516,4.00383,4599716.0755881,0
+OXY.US,D,19850815,000000,4.02412,4.08516,4.00383,4.00383,1037433.8387048,0
+OXY.US,D,19850816,000000,4.00383,4.00383,3.96974,3.99022,311049.68249839,0
+OXY.US,D,19850819,000000,4.00383,4.00383,3.92879,3.92879,368622.74982464,0
+OXY.US,D,19850820,000000,3.91516,3.96258,3.89479,3.96258,2113047.8597779,0
+OXY.US,D,19850821,000000,3.96258,3.96258,3.92879,3.92879,908190.18927893,0
+OXY.US,D,19850822,000000,3.92879,3.94221,3.92879,3.92879,3060597.2158202,0
+OXY.US,D,19850823,000000,3.94221,4.02412,3.94221,3.99022,3800783.1347419,0
+OXY.US,D,19850826,000000,3.99022,4.00383,3.96258,3.96974,2266669.9288569,0
+OXY.US,D,19850827,000000,3.99022,4.03118,3.96258,3.96258,1040071.4642033,0
+OXY.US,D,19850828,000000,3.96258,4.00383,3.96258,3.99022,619758.49751585,0
+OXY.US,D,19850829,000000,3.96258,3.96258,3.89479,3.94221,2195580.7912797,0
+OXY.US,D,19850830,000000,3.94221,3.94221,3.91516,3.94221,482879.61638382,0
+OXY.US,D,19850903,000000,3.92879,3.96974,3.89479,3.96258,3715599.5002696,0
+OXY.US,D,19850904,000000,3.96258,3.96974,3.94221,3.96258,294017.78420896,0
+OXY.US,D,19850905,000000,3.96974,3.99022,3.96258,3.96974,562771.90450906,0
+OXY.US,D,19850906,000000,3.96974,3.99022,3.96258,3.96258,206776.96280133,0
+OXY.US,D,19850909,000000,3.96974,3.96974,3.94221,3.94221,248783.81465709,0
+OXY.US,D,19850910,000000,3.94221,3.96974,3.92203,3.96974,637970.38615987,0
+OXY.US,D,19850911,000000,3.96258,3.99022,3.92203,3.94221,436179.96401301,0
+OXY.US,D,19850912,000000,3.91516,3.94221,3.89479,3.92203,470839.28854576,0
+OXY.US,D,19850913,000000,3.94221,3.96258,3.89479,3.89479,949608.55489648,0
+OXY.US,D,19850916,000000,3.91516,3.92203,3.88117,3.89479,420315.98456558,0
+OXY.US,D,19850917,000000,3.89479,3.91516,3.78584,3.79955,1380497.1725624,0
+OXY.US,D,19850918,000000,3.79955,3.84727,3.77232,3.83366,581275.52137373,0
+OXY.US,D,19850919,000000,3.83366,3.89479,3.81983,3.8606,477302.57757238,0
+OXY.US,D,19850920,000000,3.88117,3.89479,3.77232,3.77232,1030384.0753587,0
+OXY.US,D,19850923,000000,3.83366,3.84727,3.77232,3.78584,933165.14284526,0
+OXY.US,D,19850924,000000,3.78584,3.78584,3.71765,3.73823,761330.17916292,0
+OXY.US,D,19850925,000000,3.75194,3.77232,3.73823,3.73823,225286.61542229,0
+OXY.US,D,19850926,000000,3.71765,3.8606,3.6904,3.8606,1259781.0408141,0
+OXY.US,D,19850930,000000,3.8606,3.94221,3.8606,3.94221,1078554.4403455,0
+OXY.US,D,19851001,000000,3.94221,4.13297,3.92203,4.08516,4911057.4863072,0
+OXY.US,D,19851002,000000,4.09907,4.13297,4.05155,4.08516,1362878.7999536,0
+OXY.US,D,19851003,000000,4.11269,4.28983,4.11269,4.27622,3671541.4972348,0
+OXY.US,D,19851004,000000,4.24242,4.27622,4.11269,4.14638,914652.47234616,0
+OXY.US,D,19851007,000000,4.13297,4.13297,4.05155,4.06518,940207.86447566,0
+OXY.US,D,19851008,000000,4.05155,4.08516,4.02412,4.06518,1327921.7114439,0
+OXY.US,D,19851009,000000,4.06518,4.11269,4.05155,4.08516,369213.24798162,0
+OXY.US,D,19851010,000000,4.09907,4.20783,4.08516,4.1943,961946.64671148,0
+OXY.US,D,19851011,000000,4.1943,4.24242,4.1943,4.2284,735196.360389,0
+OXY.US,D,19851014,000000,4.24242,4.27622,4.2284,4.27622,442052.75488264,0
+OXY.US,D,19851015,000000,4.24242,4.33755,4.24242,4.33755,1189876.9233885,0
+OXY.US,D,19851016,000000,4.31717,4.35097,4.27622,4.30326,1295617.3378233,0
+OXY.US,D,19851017,000000,4.33755,4.33755,4.2284,4.2284,377433.94804784,0
+OXY.US,D,19851018,000000,4.1943,4.2284,4.14638,4.2284,421786.69718144,0
+OXY.US,D,19851021,000000,4.2284,4.25574,4.2284,4.2284,309873.71598132,0
+OXY.US,D,19851022,000000,4.2284,4.27622,4.2284,4.27622,428248.98024868,0
+OXY.US,D,19851023,000000,4.24242,4.33755,4.2284,4.33755,638848.58869999,0
+OXY.US,D,19851024,000000,4.35097,4.37165,4.30326,4.35097,742531.81619944,0
+OXY.US,D,19851025,000000,4.33755,4.41906,4.30326,4.41906,1952679.8270861,0
+OXY.US,D,19851028,000000,4.41906,4.50753,4.39859,4.50753,1700952.5752785,0
+OXY.US,D,19851029,000000,4.50753,4.50753,4.43278,4.43278,2024346.3853481,0
+OXY.US,D,19851030,000000,4.46002,4.46002,4.39859,4.43278,912891.03746903,0
+OXY.US,D,19851031,000000,4.43278,4.52155,4.41906,4.4804,825948.98599772,0
+OXY.US,D,19851101,000000,4.4804,4.49392,4.31717,4.35097,1553505.0848836,0
+OXY.US,D,19851104,000000,4.35097,4.35097,4.25574,4.27622,2552457.9593651,0
+OXY.US,D,19851105,000000,4.28983,4.33755,4.27622,4.30326,299893.59295673,0
+OXY.US,D,19851106,000000,4.30326,4.31717,4.2284,4.25574,830063.35986835,0
+OXY.US,D,19851107,000000,4.2284,4.25574,4.1943,4.1943,298130.14616083,0
+OXY.US,D,19851108,000000,4.25574,4.41906,4.25574,4.41906,1167552.6727926,0
+OXY.US,D,19851111,000000,4.39859,4.46002,4.35097,4.44631,601839.34305187,0
+OXY.US,D,19851112,000000,4.44631,4.46002,4.38516,4.43278,1408111.763546,0
+OXY.US,D,19851113,000000,4.43278,4.43278,4.38516,4.41906,514307.79938296,0
+OXY.US,D,19851114,000000,4.39859,4.49392,4.38516,4.49392,1056816.664069,0
+OXY.US,D,19851115,000000,4.4804,4.4804,4.41906,4.43278,509610.9750304,0
+OXY.US,D,19851118,000000,4.39859,4.43278,4.38516,4.39859,499034.31809252,0
+OXY.US,D,19851119,000000,4.39859,4.39859,4.30326,4.33755,525473.94851843,0
+OXY.US,D,19851120,000000,4.37165,4.38516,4.35097,4.37165,351000.35337822,0
+OXY.US,D,19851121,000000,4.38516,4.4804,4.38516,4.4804,1051826.099577,0
+OXY.US,D,19851122,000000,4.4804,4.50753,4.46002,4.46002,403871.56655499,0
+OXY.US,D,19851125,000000,4.46002,4.4804,4.43278,4.4804,269639.36455588,0
+OXY.US,D,19851126,000000,4.4804,4.56191,4.46002,4.56191,1265364.1153819,0
+OXY.US,D,19851127,000000,4.56191,4.62315,4.54163,4.60277,1925654.7283,0
+OXY.US,D,19851129,000000,4.60277,4.63697,4.52155,4.54163,819192.96279107,0
+OXY.US,D,19851202,000000,4.56191,4.56191,4.37165,4.44631,605665.00657999,0
+OXY.US,D,19851203,000000,4.43278,4.46002,4.41906,4.46002,814199.38042093,0
+OXY.US,D,19851204,000000,4.43278,4.44631,4.38516,4.41906,679384.72793989,0
+OXY.US,D,19851205,000000,4.41906,4.41906,4.35097,4.38516,1000130.8529173,0
+OXY.US,D,19851206,000000,4.35097,4.38516,4.35097,4.38516,3612802.5229853,0
+OXY.US,D,19851209,000000,4.13984,4.31717,4.13984,4.13984,4770069.2611013,0
+OXY.US,D,19851210,000000,4.1262,4.1262,3.90145,3.99669,4611462.6632866,0
+OXY.US,D,19851211,000000,3.96974,4.03118,3.93554,3.98346,2852936.0147225,0
+OXY.US,D,19851212,000000,3.99669,4.23526,3.99669,4.23526,2125973.4318718,0
+OXY.US,D,19851213,000000,4.23526,4.30326,4.1605,4.27622,1375801.3541692,0
+OXY.US,D,19851216,000000,4.22164,4.27622,4.1605,4.25574,894386.41464497,0
+OXY.US,D,19851217,000000,4.27622,4.35097,4.23526,4.30326,1790247.5657434,0
+OXY.US,D,19851218,000000,4.28308,4.33755,4.27622,4.30326,542507.85872663,0
+OXY.US,D,19851219,000000,4.28308,4.31717,4.25574,4.31717,484348.31708093,0
+OXY.US,D,19851220,000000,4.35097,4.37165,4.30326,4.31717,975455.67524664,0
+OXY.US,D,19851223,000000,4.31717,4.33755,4.25574,4.27622,284324.35960811,0
+OXY.US,D,19851224,000000,4.27622,4.27622,4.1943,4.20783,299305.10671851,0
+OXY.US,D,19851226,000000,4.20783,4.23526,4.13984,4.1605,209423.64193424,0
+OXY.US,D,19851227,000000,4.1943,4.28308,4.17413,4.28308,237328.95517912,0
+OXY.US,D,19851230,000000,4.25574,4.25574,4.20783,4.23526,374497.55261303,0
+OXY.US,D,19851231,000000,4.23526,4.27622,3.93554,3.98346,1695079.7844088,0
+OXY.US,D,19860102,000000,3.94907,3.98346,3.77232,3.98346,8303567.9821996,0
+OXY.US,D,19860103,000000,3.96974,4.0106,3.96974,3.99669,3251520.258768,0
+OXY.US,D,19860106,000000,3.99669,3.99669,3.98346,3.99669,1757937.1563666,0
+OXY.US,D,19860107,000000,3.99669,3.99669,3.91516,3.93554,2626182.7105219,0
+OXY.US,D,19860108,000000,3.91516,3.93554,3.80652,3.83366,2554808.8864398,0
+OXY.US,D,19860109,000000,3.83366,3.85393,3.74508,3.80652,3230959.4549681,0
+OXY.US,D,19860110,000000,3.8266,3.85393,3.80652,3.8266,1441891.8795793,0
+OXY.US,D,19860113,000000,3.8266,3.83366,3.79279,3.8266,2008771.1162433,0
+OXY.US,D,19860114,000000,3.80652,3.8266,3.79279,3.80652,1468029.7221907,0
+OXY.US,D,19860115,000000,3.80652,3.80652,3.79279,3.80652,1809633.4089856,0
+OXY.US,D,19860116,000000,3.80652,3.80652,3.79279,3.79279,849739.92537194,0
+OXY.US,D,19860117,000000,3.79279,3.80652,3.66347,3.7245,2044902.1593513,0
+OXY.US,D,19860120,000000,3.7245,3.7245,3.66347,3.6904,2605327.1606231,0
+OXY.US,D,19860121,000000,3.67688,3.67688,3.52032,3.58185,6620529.5315882,0
+OXY.US,D,19860122,000000,3.58185,3.71078,3.53384,3.54756,2447892.5054881,0
+OXY.US,D,19860123,000000,3.53384,3.60204,3.46594,3.60204,3465937.4830724,0
+OXY.US,D,19860124,000000,3.60204,3.64956,3.60204,3.64956,2583300.6740042,0
+OXY.US,D,19860127,000000,3.60869,3.62927,3.50024,3.53384,1201034.0188896,0
+OXY.US,D,19860128,000000,3.53384,3.54756,3.50024,3.53384,1759697.5852844,0
+OXY.US,D,19860129,000000,3.54756,3.56793,3.42509,3.42509,2756008.8104298,0
+OXY.US,D,19860130,000000,3.43175,3.50024,3.42509,3.46594,2071046.037719,0
+OXY.US,D,19860131,000000,3.46594,3.58185,3.45213,3.54756,1376684.5865062,0
+OXY.US,D,19860203,000000,3.56793,3.58185,3.53384,3.56793,2155932.9141738,0
+OXY.US,D,19860204,000000,3.56793,3.56793,3.40431,3.46594,1801698.4013838,0
+OXY.US,D,19860205,000000,3.46594,3.46594,3.37051,3.40431,2936943.6826778,0
+OXY.US,D,19860206,000000,3.40431,3.43175,3.37051,3.40431,1640740.8764943,0
+OXY.US,D,19860207,000000,3.42509,3.52032,3.38423,3.50024,993079.07765245,0
+OXY.US,D,19860210,000000,3.46594,3.46594,3.38423,3.40431,1254198.9722058,0
+OXY.US,D,19860211,000000,3.40431,3.40431,3.27518,3.2891,2305732.3376027,0
+OXY.US,D,19860212,000000,3.2891,3.38423,3.27518,3.38423,2546290.4223967,0
+OXY.US,D,19860213,000000,3.37051,3.38423,3.323,3.3566,1386967.5033047,0
+OXY.US,D,19860214,000000,3.37051,3.37051,3.24138,3.323,2966606.4069623,0
+OXY.US,D,19860218,000000,3.323,3.3566,3.30947,3.323,1429553.7877643,0
+OXY.US,D,19860219,000000,3.34318,3.34318,3.26176,3.27518,1160501.9034872,0
+OXY.US,D,19860220,000000,3.27518,3.2891,3.22757,3.26176,1885413.3351591,0
+OXY.US,D,19860221,000000,3.27518,3.323,3.20708,3.323,3554055.5010608,0
+OXY.US,D,19860224,000000,3.323,3.38423,3.2891,3.37051,3909460.9505708,0
+OXY.US,D,19860225,000000,3.37051,3.46594,3.37051,3.46594,6268059.4715534,0
+OXY.US,D,19860226,000000,3.46594,3.48662,3.45213,3.46594,2378577.8802599,0
+OXY.US,D,19860227,000000,3.46594,3.48662,3.42509,3.43175,2128028.6068882,0
+OXY.US,D,19860228,000000,3.43175,3.43175,3.037,3.42509,2024934.8715865,0
+OXY.US,D,19860303,000000,3.40431,3.43175,3.40431,3.42509,1481248.0284647,0
+OXY.US,D,19860304,000000,3.38423,3.42509,3.37051,3.38423,1992911.1606334,0
+OXY.US,D,19860305,000000,3.37051,3.38423,3.2891,3.323,4352984.4180694,0
+OXY.US,D,19860306,000000,3.30947,3.30947,3.17329,3.20708,4587965.4640519,0
+OXY.US,D,19860307,000000,3.1866,3.22757,3.00957,3.04366,4516878.3383935,0
+OXY.US,D,19860310,000000,3.04366,3.04366,2.97577,3.03014,2877312.4224569,0
+OXY.US,D,19860311,000000,3.11166,3.26853,3.09127,3.26853,8332938.9782634,0
+OXY.US,D,19860312,000000,3.26853,3.35003,3.26853,3.323,5472071.9797766,0
+OXY.US,D,19860313,000000,3.323,3.323,3.24138,3.26853,2615026.6209802,0
+OXY.US,D,19860314,000000,3.2548,3.26853,3.20708,3.24138,1811394.8438628,0
+OXY.US,D,19860317,000000,3.22757,3.30947,3.20708,3.24138,2966606.4069623,0
+OXY.US,D,19860318,000000,3.30947,3.40431,3.30947,3.37051,3671541.4972348,0
+OXY.US,D,19860319,000000,3.37051,3.50024,3.34318,3.37051,2197051.5038956,0
+OXY.US,D,19860320,000000,3.37051,3.37051,3.24138,3.35003,1577294.0123391,0
+OXY.US,D,19860321,000000,3.35003,3.35003,3.2548,3.2548,3642173.5190491,0
+OXY.US,D,19860324,000000,3.26853,3.26853,3.24138,3.2548,1480370.8318839,0
+OXY.US,D,19860325,000000,3.2548,3.2548,3.15251,3.15251,4761255.0449999,0
+OXY.US,D,19860326,000000,3.17329,3.2548,3.15251,3.2548,2427626.4477869,0
+OXY.US,D,19860327,000000,3.2548,3.2548,3.1866,3.22757,2689040.0824796,0
+OXY.US,D,19860331,000000,3.22757,3.22757,3.1866,3.20708,859436.36785093,0
+OXY.US,D,19860401,000000,3.20708,3.20708,3.071,3.17329,2223779.844664,0
+OXY.US,D,19860402,000000,3.1866,3.34318,3.1866,3.2891,3612802.5229853,0
+OXY.US,D,19860403,000000,3.30947,3.323,3.2548,3.26853,1737669.0867466,0
+OXY.US,D,19860404,000000,3.2548,3.42509,3.20708,3.40431,3289704.4649738,0
+OXY.US,D,19860407,000000,3.43175,3.46594,3.38423,3.40431,2026693.2885854,0
+OXY.US,D,19860408,000000,3.42509,3.43175,3.30947,3.35003,2766578.425652,0
+OXY.US,D,19860409,000000,3.38423,3.40431,3.35003,3.37051,1145225.4043186,0
+OXY.US,D,19860410,000000,3.38423,3.45213,3.37051,3.45213,2819746.3968463,0
+OXY.US,D,19860411,000000,3.43175,3.45213,3.40431,3.42509,904963.07158284,0
+OXY.US,D,19860414,000000,3.43175,3.45213,3.40431,3.40431,1021866.617275,0
+OXY.US,D,19860415,000000,3.40431,3.52032,3.38423,3.50024,2108641.7576866,0
+OXY.US,D,19860416,000000,3.48662,3.50024,3.38423,3.38423,1263598.6566673,0
+OXY.US,D,19860417,000000,3.40431,3.42509,3.37051,3.42509,1236283.8415794,0
+OXY.US,D,19860418,000000,3.42509,3.43175,3.38423,3.38423,1244504.5416456,0
+OXY.US,D,19860421,000000,3.38423,3.40431,3.2548,3.40431,1275642.0023835,0
+OXY.US,D,19860422,000000,3.38423,3.42509,3.30947,3.323,1892165.3345281,0
+OXY.US,D,19860423,000000,3.323,3.34318,3.26853,3.34318,1997613.0147829,0
+OXY.US,D,19860424,000000,3.323,3.34318,3.26853,3.323,1305600.478726,0
+OXY.US,D,19860425,000000,3.2891,3.30947,3.24138,3.2891,1279460.6241959,0
+OXY.US,D,19860428,000000,3.2891,3.35003,3.2891,3.34318,639434.05706005,0
+OXY.US,D,19860429,000000,3.34318,3.37051,3.30947,3.34318,825654.23989891,0
+OXY.US,D,19860430,000000,3.34318,3.35003,3.2891,3.2891,1000423.5870973,0
+OXY.US,D,19860501,000000,3.2548,3.323,3.2548,3.30947,1026563.4416275,0
+OXY.US,D,19860502,000000,3.35003,3.42509,3.34318,3.40431,1674814.7326671,0
+OXY.US,D,19860505,000000,3.42509,3.50024,3.34318,3.48662,3327885.6533014,0
+OXY.US,D,19860506,000000,3.48662,3.54756,3.46594,3.54756,2580072.5503487,0
+OXY.US,D,19860507,000000,3.54756,3.64956,3.53384,3.58185,1970298.199695,0
+OXY.US,D,19860508,000000,3.60204,3.69727,3.58185,3.64956,2646450.7801418,0
+OXY.US,D,19860509,000000,3.68385,3.76526,3.64956,3.74508,4720138.4671969,0
+OXY.US,D,19860512,000000,3.74508,3.89479,3.73146,3.79955,2620607.6836292,0
+OXY.US,D,19860513,000000,3.77918,3.79955,3.64956,3.66347,2792139.8535378,0
+OXY.US,D,19860514,000000,3.66347,3.66347,3.58185,3.62927,1754408.250856,0
+OXY.US,D,19860515,000000,3.62927,3.69727,3.62251,3.62251,2801246.8038191,0
+OXY.US,D,19860516,000000,3.60204,3.62251,3.56793,3.58185,1007765.078664,0
+OXY.US,D,19860519,000000,3.60204,3.69727,3.58185,3.68385,734892.56065577,0
+OXY.US,D,19860520,000000,3.64956,3.68385,3.62251,3.64956,1293854.8969868,0
+OXY.US,D,19860521,000000,3.64956,3.64956,3.60204,3.60204,961359.16643265,0
+OXY.US,D,19860522,000000,3.62251,3.68385,3.58185,3.64956,1575243.8671195,0
+OXY.US,D,19860523,000000,3.66347,3.69727,3.60204,3.68385,1346138.6298848,0
+OXY.US,D,19860527,000000,3.68385,3.73146,3.66347,3.71765,1174307.6900399,0
+OXY.US,D,19860528,000000,3.71765,3.71765,3.66347,3.69727,1068862.0217039,0
+OXY.US,D,19860529,000000,3.68385,3.71765,3.64956,3.71765,1060344.5636202,0
+OXY.US,D,19860530,000000,3.71765,3.77918,3.69727,3.76526,1895104.747841,0
+OXY.US,D,19860602,000000,3.76526,3.77918,3.73146,3.73146,1041836.9229179,0
+OXY.US,D,19860603,000000,3.76526,3.76526,3.69727,3.71765,1328511.2036414,0
+OXY.US,D,19860604,000000,3.66347,3.73823,3.66347,3.66347,3642173.5190491,0
+OXY.US,D,19860605,000000,3.68385,3.69727,3.62927,3.68385,2397956.6817867,0
+OXY.US,D,19860606,000000,3.68385,3.69727,3.64956,3.68385,533694.64858466,0
+OXY.US,D,19860609,000000,3.69727,3.69727,3.64956,3.64956,1464799.5866165,0
+OXY.US,D,19860610,000000,3.64956,3.66347,3.60204,3.61566,1057993.6365454,0
+OXY.US,D,19860611,000000,3.61566,3.62927,3.58185,3.60204,961946.64671148,0
+OXY.US,D,19860612,000000,3.60204,3.61566,3.58185,3.60204,438527.8732096,0
+OXY.US,D,19860613,000000,3.60204,3.62927,3.58185,3.61566,905549.5459023,0
+OXY.US,D,19860616,000000,3.61566,3.71765,3.58185,3.71765,1202503.7255461,0
+OXY.US,D,19860617,000000,3.69727,3.69727,3.56793,3.60204,2069873.0890801,0
+OXY.US,D,19860618,000000,3.58185,3.58185,3.49328,3.58185,1546456.327497,0
+OXY.US,D,19860619,000000,3.54756,3.62927,3.51376,3.56793,1379325.2298828,0
+OXY.US,D,19860620,000000,3.58185,3.71765,3.54756,3.71765,870891.22732892,0
+OXY.US,D,19860623,000000,3.69727,3.69727,3.60204,3.60204,765442.5411148,0
+OXY.US,D,19860624,000000,3.61566,3.62927,3.52708,3.60204,573349.56740631,0
+OXY.US,D,19860625,000000,3.60204,3.66347,3.58185,3.61566,586270.10970324,0
+OXY.US,D,19860626,000000,3.62927,3.64956,3.60204,3.62927,497272.88321539,0
+OXY.US,D,19860627,000000,3.60204,3.64956,3.60204,3.64956,878818.18725572,0
+OXY.US,D,19860630,000000,3.61566,3.62927,3.56793,3.60204,1683627.9428091,0
+OXY.US,D,19860701,000000,3.60204,3.61566,3.51376,3.56793,975167.97086352,0
+OXY.US,D,19860702,000000,3.58185,3.58185,3.52708,3.54756,608886.0885198,0
+OXY.US,D,19860703,000000,3.56793,3.56793,3.52708,3.56793,766328.79132997,0
+OXY.US,D,19860707,000000,3.58185,3.58185,3.51376,3.54756,481710.69158244,0
+OXY.US,D,19860708,000000,3.52708,3.54756,3.49328,3.52708,1315294.9092862,0
+OXY.US,D,19860709,000000,3.56793,3.56793,3.47947,3.47947,2391210.7181739,0
+OXY.US,D,19860710,000000,3.46594,3.51376,3.45213,3.51376,859728.0960716,0
+OXY.US,D,19860711,000000,3.52708,3.54756,3.49328,3.51376,380077.60930262,0
+OXY.US,D,19860714,000000,3.49328,3.49328,3.37737,3.39755,1743543.889535,0
+OXY.US,D,19860715,000000,3.37737,3.43175,3.36365,3.41118,1103519.3343179,0
+OXY.US,D,19860716,000000,3.41118,3.45213,3.37737,3.43175,1439246.2064057,0
+OXY.US,D,19860717,000000,3.41118,3.46594,3.41118,3.45213,1118791.809649,0
+OXY.US,D,19860718,000000,3.43175,3.47947,3.39755,3.46594,1139059.879269,0
+OXY.US,D,19860721,000000,3.45213,3.46594,3.39755,3.41118,855910.48021852,0
+OXY.US,D,19860722,000000,3.43175,3.45213,3.39755,3.43175,573642.30158635,0
+OXY.US,D,19860723,000000,3.39755,3.41118,3.36365,3.37737,1136708.9521943,0
+OXY.US,D,19860724,000000,3.36365,3.37737,3.28214,3.29576,1438659.7320862,0
+OXY.US,D,19860725,000000,3.31614,3.37737,3.31614,3.36365,1023630.0640709,0
+OXY.US,D,19860728,000000,3.35003,3.37737,3.09127,3.29576,1211903.4100076,0
+OXY.US,D,19860729,000000,3.29576,3.31614,3.17996,3.22757,1895989.9920969,0
+OXY.US,D,19860730,000000,3.20708,3.22757,3.06395,3.22757,3759663.5390607,0
+OXY.US,D,19860731,000000,3.20708,3.24138,3.15937,3.19347,970464.10479528,0
+OXY.US,D,19860801,000000,3.17996,3.19347,3.09127,3.09127,1239222.2489329,0
+OXY.US,D,19860804,000000,3.11166,3.32965,3.06395,3.32965,3495311.4970144,0
+OXY.US,D,19860805,000000,3.54756,3.61566,3.47947,3.52708,8670724.0432459,0
+OXY.US,D,19860806,000000,3.46594,3.51376,3.45213,3.49328,1789956.8434821,0
+OXY.US,D,19860807,000000,3.46594,3.49328,3.46594,3.47947,1547627.2642172,0
+OXY.US,D,19860808,000000,3.46594,3.49328,3.41118,3.43175,2875552.9994985,0
+OXY.US,D,19860811,000000,3.45213,3.52708,3.45213,3.51376,1505039.9737982,0
+OXY.US,D,19860812,000000,3.51376,3.60204,3.49328,3.60204,1561140.3165898,0
+OXY.US,D,19860813,000000,3.60204,3.64956,3.58185,3.62927,3113469.4349564,0
+OXY.US,D,19860814,000000,3.61566,3.68385,3.61566,3.66347,2159748.518108,0
+OXY.US,D,19860815,000000,3.66347,3.73823,3.64956,3.73823,1908903.4926781,0
+OXY.US,D,19860818,000000,3.73823,3.73823,3.68385,3.71765,1148167.8355098,0
+OXY.US,D,19860819,000000,3.71765,3.71765,3.64956,3.66347,982510.46838962,0
+OXY.US,D,19860820,000000,3.64956,3.69727,3.60204,3.69727,3583431.5269215,0
+OXY.US,D,19860821,000000,3.69727,3.71765,3.68385,3.69727,1829013.2164717,0
+OXY.US,D,19860822,000000,3.66347,3.71765,3.66347,3.71765,754866.89013631,0
+OXY.US,D,19860825,000000,3.71765,3.74508,3.68385,3.73823,1027444.6620458,0
+OXY.US,D,19860826,000000,3.73823,3.83366,3.71765,3.83366,2481377.8754225,0
+OXY.US,D,19860827,000000,3.85393,4.05155,3.85393,3.99022,4582089.6553041,0
+OXY.US,D,19860828,000000,4.02412,4.03118,3.94907,3.96974,3407191.4671072,0
+OXY.US,D,19860829,000000,3.96974,4.00383,3.93554,3.93554,1249205.3898357,0
+OXY.US,D,19860902,000000,3.94907,3.96974,3.90145,3.90145,2094249.4968145,0
+OXY.US,D,19860903,000000,3.90145,4.02412,3.88773,3.99022,5013865.5291446,0
+OXY.US,D,19860904,000000,4.05841,4.08516,3.94907,4.05841,13775637.950058,0
+OXY.US,D,19860905,000000,4.08516,4.1605,4.08516,4.11956,7284346.0321388,0
+OXY.US,D,19860908,000000,4.13984,4.1605,4.00383,4.03783,4347110.6212403,0
+OXY.US,D,19860909,000000,4.05841,4.07173,3.89479,3.94907,1955320.4704627,0
+OXY.US,D,19860910,000000,3.91516,3.96974,3.84727,3.94907,2621774.5965119,0
+OXY.US,D,19860911,000000,3.93554,3.93554,3.7245,3.79955,2325119.1868045,0
+OXY.US,D,19860912,000000,3.76526,3.79955,3.67688,3.74508,1803754.5823597,0
+OXY.US,D,19860915,000000,3.76526,3.88117,3.71078,3.88117,2199994.9410461,0
+OXY.US,D,19860916,000000,3.8266,3.93554,3.7245,3.93554,2361831.674435,0
+OXY.US,D,19860917,000000,3.91516,3.99022,3.79955,3.91516,1623117.4740885,0
+OXY.US,D,19860918,000000,3.89479,3.94907,3.84727,3.93554,1399596.3173809,0
+OXY.US,D,19860919,000000,3.96974,3.99022,3.93554,3.94907,1922121.798952,0
+OXY.US,D,19860922,000000,3.94907,3.94907,3.5407,3.91516,946964.89364171,0
+OXY.US,D,19860923,000000,3.91516,3.91516,3.81308,3.88117,700819.71044248,0
+OXY.US,D,19860924,000000,3.88117,3.91516,3.84727,3.88117,1068567.2756052,0
+OXY.US,D,19860925,000000,3.8606,3.8606,3.81308,3.8266,1068567.2756052,0
+OXY.US,D,19860926,000000,3.84727,3.89479,3.8266,3.8606,1803467.883936,0
+OXY.US,D,19860929,000000,3.8266,3.84727,3.81308,3.84727,1361412.1111752,0
+OXY.US,D,19860930,000000,3.84727,4.02412,3.84727,3.93554,3084098.4388926,0
+OXY.US,D,19861001,000000,3.94907,4.02412,3.93554,4.02412,1477721.1348727,0
+OXY.US,D,19861002,000000,4.00383,4.05841,3.96974,3.96974,1031554.0061195,0
+OXY.US,D,19861003,000000,3.99022,4.02412,3.94907,3.99022,1152274.1617052,0
+OXY.US,D,19861006,000000,3.94907,4.03783,3.93554,4.00383,1418686.4085651,0
+OXY.US,D,19861007,000000,4.00383,4.02412,3.96974,3.99022,774843.2315356,0
+OXY.US,D,19861008,000000,3.99022,4.17413,3.99022,4.11956,3025355.4408056,0
+OXY.US,D,19861009,000000,4.10583,4.17413,4.02412,4.02412,1130541.4152258,0
+OXY.US,D,19861010,000000,4.03783,4.03783,3.99022,3.99022,720212.59540045,0
+OXY.US,D,19861013,000000,3.99022,3.99022,3.93554,3.93554,478472.50833315,0
+OXY.US,D,19861014,000000,3.91516,4.00383,3.79955,4.00383,4141505.6011185,0
+OXY.US,D,19861015,000000,4.02412,4.11956,4.00383,4.11956,1728853.8646858,0
+OXY.US,D,19861016,000000,4.11956,4.1605,3.99022,4.10583,2778620.7654087,0
+OXY.US,D,19861017,000000,4.07173,4.08516,4.00383,4.00383,1320287.4856971,0
+OXY.US,D,19861020,000000,4.00383,4.03783,3.94907,4.03783,646483.82040613,0
+OXY.US,D,19861021,000000,4.03783,4.05841,4.00383,4.05841,465847.71809439,0
+OXY.US,D,19861022,000000,4.02412,4.05841,3.99022,4.00383,864427.93830231,0
+OXY.US,D,19861023,000000,4.00383,4.02412,3.96974,4.00383,998369.41804014,0
+OXY.US,D,19861024,000000,4.00383,4.02412,3.96974,4.00383,898211.07221371,0
+OXY.US,D,19861027,000000,4.00383,4.03783,3.99022,3.99022,1101170.4191619,0
+OXY.US,D,19861028,000000,3.99022,4.00383,3.8606,3.88117,1515910.3708754,0
+OXY.US,D,19861029,000000,3.88117,3.91516,3.84727,3.8606,1000423.5870973,0
+OXY.US,D,19861030,000000,3.99022,4.07173,3.89479,4.07173,2387386.0606051,0
+OXY.US,D,19861031,000000,4.03783,4.08516,3.99022,4.00383,2075745.8799497,0
+OXY.US,D,19861103,000000,3.84727,3.88117,3.67688,3.79955,11572707.619536,0
+OXY.US,D,19861104,000000,3.79955,3.8606,3.77918,3.81308,2341271.8765944,0
+OXY.US,D,19861105,000000,3.81308,3.8266,3.77918,3.79955,924937.40106336,0
+OXY.US,D,19861106,000000,3.79955,3.8266,3.74508,3.77918,1198096.6174954,0
+OXY.US,D,19861107,000000,3.77918,3.84727,3.76526,3.84727,1348483.5212032,0
+OXY.US,D,19861110,000000,3.84727,3.8606,3.79955,3.84727,761629.95505862,0
+OXY.US,D,19861111,000000,3.84727,3.91516,3.79955,3.91516,855318.97610216,0
+OXY.US,D,19861112,000000,3.94907,3.94907,3.8606,3.88117,1109979.6054665,0
+OXY.US,D,19861113,000000,3.8606,3.89479,3.84727,3.84727,649127.48166091,0
+OXY.US,D,19861114,000000,3.8606,3.93554,3.84727,3.8606,844456.62669992,0
+OXY.US,D,19861117,000000,3.8606,3.88117,3.8266,3.84727,842103.68770642,0
+OXY.US,D,19861118,000000,3.84727,3.88117,3.7245,3.7245,2293093.4639326,0
+OXY.US,D,19861119,000000,3.7245,3.8266,3.7245,3.8266,1377273.0727444,0
+OXY.US,D,19861120,000000,3.84727,3.84727,3.77918,3.8266,796872.7360327,0
+OXY.US,D,19861121,000000,3.8266,3.93554,3.81308,3.91516,1228642.574117,0
+OXY.US,D,19861124,000000,3.91516,3.91516,3.8266,3.8606,710220.40086329,0
+OXY.US,D,19861125,000000,3.84727,3.8606,3.81308,3.84727,969580.87245825,0
+OXY.US,D,19861126,000000,3.8606,3.89479,3.8266,3.89479,948435.60625756,0
+OXY.US,D,19861128,000000,3.8606,3.89479,3.84727,3.88117,583629.46632662,0
+OXY.US,D,19861201,000000,3.88117,3.96974,3.8266,3.94907,929344.50911405,0
+OXY.US,D,19861202,000000,3.94907,3.96974,3.88117,3.94907,1215720.0199011,0
+OXY.US,D,19861203,000000,3.91516,3.96974,3.89479,3.93554,15508602.164776,0
+OXY.US,D,19861204,000000,3.91516,3.94907,3.88117,3.91516,1808748.1647299,0
+OXY.US,D,19861205,000000,3.93554,3.93554,3.89479,3.91516,1143467.993279,0
+OXY.US,D,19861208,000000,3.89479,3.91516,3.79279,3.88117,3965268.5591825,0
+OXY.US,D,19861209,000000,3.88117,3.88117,3.79279,3.79279,960183.19991558,0
+OXY.US,D,19861210,000000,3.80652,3.88117,3.80652,3.8606,1265364.1153819,0
+OXY.US,D,19861211,000000,3.88117,3.91516,3.80652,3.8266,813903.62836274,0
+OXY.US,D,19861212,000000,3.8606,3.94907,3.84727,3.93554,1510034.5621277,0
+OXY.US,D,19861215,000000,3.94907,3.99022,3.88117,3.99022,1774384.5922553,0
+OXY.US,D,19861216,000000,3.99022,3.99022,3.91516,3.96974,1282689.7538107,0
+OXY.US,D,19861217,000000,3.94907,3.94907,3.88117,3.89479,671160.00403615,0
+OXY.US,D,19861218,000000,3.89479,3.94907,3.8606,3.91516,1771152.4447622,0
+OXY.US,D,19861219,000000,3.91516,3.96974,3.89479,3.96974,2162688.9373804,0
+OXY.US,D,19861222,000000,4.00383,4.05841,3.96974,3.99022,2676704.0025833,0
+OXY.US,D,19861223,000000,4.00383,4.03783,3.99022,3.99022,2623544.0790641,0
+OXY.US,D,19861224,000000,3.99022,4.02412,3.96974,3.96974,1015990.8085271,0
+OXY.US,D,19861226,000000,3.99022,3.99022,3.94907,3.96974,160375.07440745,0
+OXY.US,D,19861229,000000,3.99022,4.00383,3.93554,3.93554,835940.17457551,0
+OXY.US,D,19861230,000000,3.93554,3.94907,3.88117,3.93554,1297670.5009211,0
+OXY.US,D,19861231,000000,3.93554,3.94907,3.80652,3.8606,1143467.993279,0
+OXY.US,D,19870102,000000,3.89479,4.00383,3.89479,4.00383,501093.5169466,0
+OXY.US,D,19870105,000000,4.00383,4.07849,3.94907,4.07849,1590506.2828568,0
+OXY.US,D,19870106,000000,4.07849,4.11269,4.00383,4.00383,1998493.2292417,0
+OXY.US,D,19870107,000000,4.03783,4.09231,4.02412,4.07849,2226422.4999595,0
+OXY.US,D,19870108,000000,4.13984,4.21488,4.11269,4.21488,3730286.5072405,0
+OXY.US,D,19870109,000000,4.2284,4.30326,4.20126,4.28308,2349493.58262,0
+OXY.US,D,19870112,000000,4.31717,4.70506,4.30326,4.42573,6197570.8917273,0
+OXY.US,D,19870113,000000,4.42573,4.50068,4.37165,4.42573,6638151.9280346,0
+OXY.US,D,19870114,000000,4.40544,4.5145,4.37165,4.4804,4141505.6011185,0
+OXY.US,D,19870115,000000,4.50068,4.58239,4.46002,4.53498,3172220.4807185,0
+OXY.US,D,19870116,000000,4.53498,4.54839,4.42573,4.46002,2221726.6815663,0
+OXY.US,D,19870119,000000,4.44631,4.4804,4.40544,4.42573,2093369.2823555,0
+OXY.US,D,19870120,000000,4.42573,4.42573,4.33755,4.40544,3142846.4667766,0
+OXY.US,D,19870121,000000,4.37165,4.42573,4.35097,4.37165,1910086.5009109,0
+OXY.US,D,19870122,000000,4.37165,4.44631,4.35097,4.42573,2248457.0342535,0
+OXY.US,D,19870123,000000,4.42573,4.50068,4.28308,4.31717,3348448.4690201,0
+OXY.US,D,19870126,000000,4.30326,4.39183,4.30326,4.33755,1717102.2471902,0
+OXY.US,D,19870127,000000,4.35097,4.4804,4.35097,4.4804,3465937.4830724,0
+OXY.US,D,19870128,000000,4.46002,4.50068,4.44631,4.46002,1977053.2169422,0
+OXY.US,D,19870129,000000,4.50068,4.56858,4.4804,4.56858,2307197.0144622,0
+OXY.US,D,19870130,000000,4.54839,4.62315,4.53498,4.58239,1141700.5226456,0
+OXY.US,D,19870202,000000,4.58239,4.60277,4.5145,4.53498,733136.15557554,0
+OXY.US,D,19870203,000000,4.53498,4.54839,4.42573,4.44631,1221595.828649,0
+OXY.US,D,19870204,000000,4.46002,4.70506,4.44631,4.68478,5081422.7433329,0
+OXY.US,D,19870205,000000,4.70506,4.73906,4.63697,4.70506,2629118.0999973,0
+OXY.US,D,19870206,000000,4.70506,4.81372,4.65068,4.73906,2597690.9229576,0
+OXY.US,D,19870209,000000,4.68478,4.70506,4.63697,4.65068,821249.143767,0
+OXY.US,D,19870210,000000,4.65068,4.67086,4.46002,4.46002,5228277.723652,0
+OXY.US,D,19870211,000000,4.4804,4.53498,4.44631,4.53498,1468911.9485684,0
+OXY.US,D,19870212,000000,4.53498,4.54839,4.42573,4.53498,1560846.5764504,0
+OXY.US,D,19870213,000000,4.53498,4.72584,4.53498,4.60277,1169313.1017104,0
+OXY.US,D,19870217,000000,4.60277,4.77326,4.58239,4.77326,1287974.0584421,0
+OXY.US,D,19870218,000000,4.72584,4.75943,4.53498,4.63697,2117748.7079679,0
+OXY.US,D,19870219,000000,4.62315,4.73906,4.26249,4.4804,1874250.2039017,0
+OXY.US,D,19870220,000000,4.37165,4.5145,4.33755,4.50068,4582089.6553041,0
+OXY.US,D,19870223,000000,4.46002,4.50068,4.35097,4.44631,1020988.4147348,0
+OXY.US,D,19870224,000000,4.42573,4.46002,4.37165,4.39183,1623117.4740885,0
+OXY.US,D,19870225,000000,4.39183,4.39183,4.31717,4.33755,1300610.9201935,0
+OXY.US,D,19870226,000000,4.31717,4.42573,4.28308,4.40544,1142291.0208026,0
+OXY.US,D,19870227,000000,4.44631,4.50068,4.40544,4.4804,1061813.2643173,0
+OXY.US,D,19870302,000000,4.4804,4.4804,4.33755,4.35097,953427.17670894,0
+OXY.US,D,19870303,000000,4.33755,4.37165,4.28308,4.30326,2864686.6262587,0
+OXY.US,D,19870304,000000,4.31717,4.39183,4.30326,4.37165,12101411.703629,0
+OXY.US,D,19870305,000000,4.37165,4.46002,4.35097,4.37165,8752966.2524865,0
+OXY.US,D,19870306,000000,4.37165,4.44631,4.35097,4.42573,3348448.4690201,0
+OXY.US,D,19870309,000000,4.40544,4.42573,4.35097,4.39183,2309547.9415371,0
+OXY.US,D,19870310,000000,4.37165,4.5145,4.35097,4.40544,11220243.595258,0
+OXY.US,D,19870311,000000,4.39183,4.46002,4.37165,4.39183,4464592.5935768,0
+OXY.US,D,19870312,000000,4.39183,4.4804,4.39183,4.44631,7548700.0861039,0
+OXY.US,D,19870313,000000,4.46002,4.50068,4.44631,4.44631,5081422.7433329,0
+OXY.US,D,19870316,000000,4.44631,4.46002,4.39183,4.44631,2150933.2960474,0
+OXY.US,D,19870317,000000,4.44631,4.62315,4.42573,4.60277,7049370.0159532,0
+OXY.US,D,19870318,000000,4.71192,4.80039,4.65745,4.76669,7930538.1243243,0
+OXY.US,D,19870319,000000,4.74612,4.76669,4.71192,4.71192,3495311.4970144,0
+OXY.US,D,19870320,000000,4.732,4.80039,4.71192,4.80039,3377825.5008403,0
+OXY.US,D,19870323,000000,4.80039,4.82077,4.74612,4.78687,4493972.6432751,0
+OXY.US,D,19870324,000000,4.80039,4.87534,4.80039,4.84125,3465937.4830724,0
+OXY.US,D,19870325,000000,4.85466,4.85466,4.80039,4.82077,1152864.6598622,0
+OXY.US,D,19870326,000000,4.90944,5.01849,4.88906,4.92962,6320933.7026083,0
+OXY.US,D,19870327,000000,4.94343,4.9844,4.76669,4.80039,2190884.9728866,0
+OXY.US,D,19870330,000000,4.65745,4.71192,4.56858,4.62315,1760870.5339232,0
+OXY.US,D,19870331,000000,4.65745,4.80039,4.64363,4.78687,1345252.3796696,0
+OXY.US,D,19870401,000000,4.76669,4.90944,4.732,4.87534,2191767.1992641,0
+OXY.US,D,19870402,000000,4.99811,5.07277,4.90944,5.03221,3935897.5631186,0
+OXY.US,D,19870403,000000,5.05239,5.12735,4.99811,5.07277,3994638.5492869,0
+OXY.US,D,19870406,000000,5.08628,5.12735,4.99811,5.05239,2702843.8571135,0
+OXY.US,D,19870407,000000,5.07277,5.16124,4.90944,4.94343,2904045.7930222,0
+OXY.US,D,19870408,000000,4.9844,5.07277,4.9844,5.01849,3084098.4388926,0
+OXY.US,D,19870409,000000,4.99811,5.01849,4.82077,4.87534,2021115.2438146,0
+OXY.US,D,19870410,000000,4.85466,4.96382,4.76669,4.85466,2524258.9059808,0
+OXY.US,D,19870413,000000,4.88906,4.94343,4.80039,4.82077,1331152.8529774,0
+OXY.US,D,19870414,000000,4.78687,4.80039,4.54839,4.64363,1858389.2423324,0
+OXY.US,D,19870415,000000,4.67793,4.84125,4.58966,4.84125,1584932.2619234,0
+OXY.US,D,19870416,000000,4.92962,5.01849,4.90944,4.94343,1800820.1988437,0
+OXY.US,D,19870420,000000,4.9844,5.01849,4.88906,4.94343,1585226.0020628,0
+OXY.US,D,19870421,000000,4.94343,5.01849,4.87534,4.99811,1502984.7987817,0
+OXY.US,D,19870422,000000,4.9844,5.08628,4.96382,5.03221,2132725.4312408,0
+OXY.US,D,19870423,000000,5.05239,5.10677,4.90944,5.03221,1411048.1589808,0
+OXY.US,D,19870424,000000,5.01849,5.05239,4.92962,4.94343,1792006.9887017,0
+OXY.US,D,19870427,000000,4.84125,4.92962,4.71192,4.84125,4846437.6735129,0
+OXY.US,D,19870428,000000,4.80039,4.82077,4.71192,4.74612,1925654.7283,0
+OXY.US,D,19870429,000000,4.78687,4.85466,4.76669,4.78687,1215135.5575005,0
+OXY.US,D,19870430,000000,4.76669,5.03221,4.76669,4.96382,2295742.1549843,0
+OXY.US,D,19870501,000000,4.94343,4.9844,4.88906,4.96382,967225.92154599,0
+OXY.US,D,19870504,000000,4.96382,5.03221,4.92962,5.03221,1292382.1724522,0
+OXY.US,D,19870505,000000,5.01849,5.03221,4.88906,4.99811,3084098.4388926,0
+OXY.US,D,19870506,000000,4.99811,5.05239,4.94343,5.03221,2691976.4779145,0
+OXY.US,D,19870507,000000,5.07277,5.21572,5.07277,5.16124,6461914.8860984,0
+OXY.US,D,19870508,000000,5.16124,5.21572,5.07277,5.07277,1916839.5062394,0
+OXY.US,D,19870511,000000,5.14106,5.27029,5.12735,5.18191,2842361.3697035,0
+OXY.US,D,19870512,000000,5.14106,5.19534,5.10677,5.14106,1373156.686955,0
+OXY.US,D,19870513,000000,5.14106,5.16124,5.07277,5.10677,1662769.3750321,0
+OXY.US,D,19870514,000000,5.12735,5.16124,5.10677,5.14106,1193402.8110209,0
+OXY.US,D,19870515,000000,5.01849,5.10677,4.99811,5.01849,2035801.2448261,0
+OXY.US,D,19870518,000000,4.99811,5.05239,4.94343,5.05239,1414282.3183925,0
+OXY.US,D,19870519,000000,5.05239,5.14106,4.90944,4.90944,1616946.919242,0
+OXY.US,D,19870520,000000,4.87534,4.99811,4.85466,4.90944,1594625.6865243,0
+OXY.US,D,19870521,000000,4.96382,5.01849,4.88906,4.92962,1602849.4044686,0
+OXY.US,D,19870522,000000,4.94343,4.94343,4.84125,4.87534,895565.39904017,0
+OXY.US,D,19870526,000000,4.90944,5.01849,4.87534,5.01849,1026860.1996451,0
+OXY.US,D,19870527,000000,4.9844,4.99811,4.92962,4.96382,1394599.7171327,0
+OXY.US,D,19870528,000000,4.96382,5.22924,4.90944,5.22924,4640836.6772286,0
+OXY.US,D,19870529,000000,5.37239,5.44734,5.28372,5.30468,8136144.1504055,0
+OXY.US,D,19870601,000000,5.30468,5.37239,5.21572,5.21572,2042264.5338528,0
+OXY.US,D,19870602,000000,5.22924,5.27029,5.18191,5.21572,1519433.2406297,0
+OXY.US,D,19870603,000000,5.27029,5.42706,5.22924,5.35856,3612802.5229853,0
+OXY.US,D,19870604,000000,5.30468,5.35856,5.24971,5.30468,2521617.2566448,0
+OXY.US,D,19870605,000000,5.30468,5.30468,5.21572,5.24971,1156979.033733,0
+OXY.US,D,19870608,000000,5.21572,5.24971,5.17497,5.22924,1364640.2348306,0
+OXY.US,D,19870609,000000,5.22924,5.22924,5.1342,5.21572,1813448.0069605,0
+OXY.US,D,19870610,000000,5.24971,5.35856,5.22924,5.30468,1793478.7072769,0
+OXY.US,D,19870611,000000,5.32486,5.37239,5.27029,5.33839,932281.91050825,0
+OXY.US,D,19870612,000000,5.37239,5.39305,5.30468,5.33839,1286803.1217219,0
+OXY.US,D,19870615,000000,5.37239,5.39305,5.32486,5.39305,1692733.887131,0
+OXY.US,D,19870616,000000,5.35856,5.46781,5.33839,5.39305,2880252.8417293,0
+OXY.US,D,19870617,000000,5.39305,5.50877,5.32486,5.42706,4493972.6432751,0
+OXY.US,D,19870618,000000,5.42706,5.52209,5.35856,5.39305,1187230.2442557,0
+OXY.US,D,19870619,000000,5.41323,5.41323,5.32486,5.41323,1371397.2639967,0
+OXY.US,D,19870622,000000,5.41323,5.52209,5.35856,5.42706,1661886.1426951,0
+OXY.US,D,19870623,000000,5.48134,5.52209,5.42706,5.50877,2634113.6942863,0
+OXY.US,D,19870624,000000,5.53601,5.77399,5.53601,5.68561,4758322.6734027,0
+OXY.US,D,19870625,000000,5.70599,5.76067,5.57667,5.63114,2232010.6043241,0
+OXY.US,D,19870626,000000,5.59029,5.61086,5.50877,5.57667,1877481.3454353,0
+OXY.US,D,19870629,000000,5.55619,5.64467,5.55619,5.63114,2029336.9498401,0
+OXY.US,D,19870630,000000,5.64467,5.64467,5.48134,5.48134,2034627.2902279,0
+OXY.US,D,19870701,000000,5.46781,5.53601,5.39305,5.44734,1432488.1712803,0
+OXY.US,D,19870702,000000,5.46781,5.50877,5.42706,5.48134,1469793.1689867,0
+OXY.US,D,19870706,000000,5.52209,5.55619,5.46781,5.52209,1564076.7120246,0
+OXY.US,D,19870707,000000,5.50877,5.59029,5.42706,5.57667,3142846.4667766,0
+OXY.US,D,19870708,000000,5.55619,5.57667,5.50877,5.52209,1328803.9378214,0
+OXY.US,D,19870709,000000,5.52209,5.61086,5.50877,5.57667,4258993.6092114,0
+OXY.US,D,19870710,000000,5.57667,5.63114,5.50877,5.61086,2118920.6506475,0
+OXY.US,D,19870713,000000,5.64467,5.66514,5.48134,5.50877,2737209.4415069,0
+OXY.US,D,19870714,000000,5.50877,5.61086,5.48134,5.61086,2121858.0520416,0
+OXY.US,D,19870715,000000,5.55619,5.66514,5.53601,5.64467,2551870.4790864,0
+OXY.US,D,19870716,000000,5.68561,5.74029,5.68561,5.74029,2275181.3511843,0
+OXY.US,D,19870717,000000,5.71961,5.74029,5.61086,5.66514,2094837.9830527,0
+OXY.US,D,19870720,000000,5.64467,5.77399,5.64467,5.71961,4464592.5935768,0
+OXY.US,D,19870721,000000,5.64467,5.68561,5.53601,5.53601,3495311.4970144,0
+OXY.US,D,19870722,000000,5.57667,5.59029,5.46781,5.46781,2318359.1397603,0
+OXY.US,D,19870723,000000,5.48134,5.48134,5.32486,5.39305,3025355.4408056,0
+OXY.US,D,19870724,000000,5.39305,5.44734,5.35856,5.39305,3700918.5290548,0
+OXY.US,D,19870727,000000,5.39305,5.39305,5.35856,5.39305,1028327.8943827,0
+OXY.US,D,19870728,000000,5.37239,5.48134,5.35856,5.48134,4024014.5751476,0
+OXY.US,D,19870729,000000,5.48134,5.50877,5.44734,5.48134,2080739.4623198,0
+OXY.US,D,19870730,000000,5.46781,5.46781,5.41323,5.44734,1179009.5441894,0
+OXY.US,D,19870731,000000,5.44734,5.48134,5.39305,5.48134,1230705.7968085,0
+OXY.US,D,19870803,000000,5.55619,5.66514,5.53601,5.59029,2915797.4105178,0
+OXY.US,D,19870804,000000,5.55619,5.61086,5.53601,5.59029,922291.72788983,0
+OXY.US,D,19870805,000000,5.59029,5.59029,5.52209,5.57667,1130250.6929645,0
+OXY.US,D,19870806,000000,5.53601,5.53601,5.42706,5.50877,2407945.8584457,0
+OXY.US,D,19870807,000000,5.50877,5.50877,5.39305,5.39305,1156682.2757154,0
+OXY.US,D,19870810,000000,5.41323,5.52209,5.39305,5.50877,2675526.0241475,0
+OXY.US,D,19870811,000000,5.52209,5.52209,5.41323,5.41323,2966606.4069623,0
+OXY.US,D,19870812,000000,5.42706,5.46781,5.39305,5.42706,2530430.4667868,0
+OXY.US,D,19870813,000000,5.44734,5.44734,5.33839,5.37239,2405007.4510921,0
+OXY.US,D,19870814,000000,5.33839,5.33839,5.19534,5.28372,2966606.4069623,0
+OXY.US,D,19870817,000000,5.27029,5.32486,5.22924,5.24971,2439081.3072649,0
+OXY.US,D,19870818,000000,5.21572,5.22924,5.16124,5.22924,1594625.6865243,0
+OXY.US,D,19870819,000000,5.22924,5.30468,5.17497,5.28372,2995985.4507012,0
+OXY.US,D,19870820,000000,5.35856,5.46781,5.32486,5.46781,1962367.2159306,0
+OXY.US,D,19870821,000000,5.46781,5.46781,5.35856,5.37239,1283866.7262871,0
+OXY.US,D,19870824,000000,5.35856,5.37239,5.19534,5.35856,959304.99737547,0
+OXY.US,D,19870825,000000,5.33839,5.41323,5.32486,5.32486,1272409.8548905,0
+OXY.US,D,19870826,000000,5.35856,5.53601,5.35856,5.46781,3142846.4667766,0
+OXY.US,D,19870827,000000,5.46781,5.55619,5.42706,5.48134,1387549.9537866,0
+OXY.US,D,19870828,000000,5.48134,5.48134,5.42706,5.44734,695244.68354979,0
+OXY.US,D,19870831,000000,5.46781,5.53601,5.44734,5.53601,1095005.9000717,0
+OXY.US,D,19870901,000000,5.52209,5.55619,5.42706,5.44734,1945916.7621638,0
+OXY.US,D,19870902,000000,5.48134,5.50877,5.37239,5.41323,3642173.5190491,0
+OXY.US,D,19870903,000000,5.35856,5.454,5.32486,5.35856,1501806.8203458,0
+OXY.US,D,19870904,000000,5.37239,5.41323,5.28372,5.28372,1242154.6205302,0
+OXY.US,D,19870908,000000,5.28372,5.28372,5.07973,5.20896,2722525.452414,0
+OXY.US,D,19870909,000000,5.20896,5.24971,5.15449,5.20896,1127312.2856109,0
+OXY.US,D,19870910,000000,5.22248,5.24971,5.168,5.20896,1158444.7165519,0
+OXY.US,D,19870911,000000,5.20896,5.26354,5.20896,5.22248,678501.49560286,0
+OXY.US,D,19870914,000000,5.24971,5.30468,5.168,5.24971,1032147.5221547,0
+OXY.US,D,19870915,000000,5.22248,5.22248,5.11342,5.11342,894975.90684256,0
+OXY.US,D,19870916,000000,5.07973,5.18868,5.05954,5.15449,1530888.1001078,0
+OXY.US,D,19870917,000000,5.15449,5.15449,5.05954,5.10001,715806.49330916,0
+OXY.US,D,19870918,000000,5.11342,5.1342,5.04573,5.05954,1209846.2230721,0
+OXY.US,D,19870921,000000,5.05954,5.26354,5.04573,5.15449,992199.86915294,0
+OXY.US,D,19870922,000000,5.11342,5.33839,5.10001,5.32486,1297962.2291418,0
+OXY.US,D,19870923,000000,5.32486,5.32486,5.15449,5.20896,1422799.7764764,0
+OXY.US,D,19870924,000000,5.168,5.20896,5.11342,5.15449,1159620.683069,0
+OXY.US,D,19870925,000000,5.15449,5.168,5.05954,5.15449,744882.74327418,0
+OXY.US,D,19870928,000000,5.18868,5.26354,5.1342,5.15449,1660713.1940562,0
+OXY.US,D,19870929,000000,5.18868,5.18868,5.11342,5.11342,868251.58991167,0
+OXY.US,D,19870930,000000,5.15449,5.15449,5.10001,5.11342,889688.58433302,0
+OXY.US,D,19871001,000000,5.10001,5.10001,5.00478,5.02506,3025355.4408056,0
+OXY.US,D,19871002,000000,5.02506,5.18868,5.02506,5.18868,4376481.6173041,0
+OXY.US,D,19871005,000000,5.18868,5.18868,5.11342,5.168,2175021.9993985,0
+OXY.US,D,19871006,000000,5.18868,5.18868,4.99125,4.99125,1419859.357204,0
+OXY.US,D,19871007,000000,4.96382,4.99125,4.85466,4.87534,2725759.6118258,0
+OXY.US,D,19871008,000000,4.87534,4.92962,4.87534,4.92962,1747359.4934692,0
+OXY.US,D,19871009,000000,4.88906,4.96382,4.88906,4.88906,824191.57495811,0
+OXY.US,D,19871012,000000,4.88906,4.90944,4.85466,4.87534,787771.8215076,0
+OXY.US,D,19871013,000000,4.90944,4.99125,4.88906,4.99125,1150810.4908052,0
+OXY.US,D,19871014,000000,4.9505,5.00478,4.84125,4.88906,1258313.3460765,0
+OXY.US,D,19871015,000000,4.84125,4.88906,4.74612,4.84125,2358898.2968783,0
+OXY.US,D,19871016,000000,4.85466,4.87534,4.45325,4.52155,3786975.3362703,0
+OXY.US,D,19871019,000000,3.62927,4.42573,3.50024,3.5407,5828065.9155249,0
+OXY.US,D,19871020,000000,3.96974,4.15335,3.323,3.83366,6372335.2091287,0
+OXY.US,D,19871021,000000,4.37165,4.42573,4.07849,4.18785,5112845.8965352,0
+OXY.US,D,19871022,000000,4.07849,4.20783,3.83366,4.11269,3334646.7063049,0
+OXY.US,D,19871023,000000,4.11269,4.15335,3.99022,4.05841,2101007.5319398,0
+OXY.US,D,19871026,000000,3.74508,3.81983,3.55422,3.55422,4317740.6311359,0
+OXY.US,D,19871027,000000,3.7245,3.77918,3.6904,3.7245,3906523.5491766,0
+OXY.US,D,19871028,000000,3.6904,3.6904,3.50024,3.59518,4112128.5692984,0
+OXY.US,D,19871029,000000,3.59518,3.7245,3.575,3.67024,3025355.4408056,0
+OXY.US,D,19871030,000000,3.76526,4.00383,3.76526,4.00383,3877153.5590722,0
+OXY.US,D,19871102,000000,3.96974,4.02412,3.88773,3.99022,2131549.4647238,0
+OXY.US,D,19871103,000000,3.91516,3.99022,3.6904,3.91516,2780091.4780246,0
+OXY.US,D,19871104,000000,3.85393,3.92879,3.81983,3.88773,1577294.0123391,0
+OXY.US,D,19871105,000000,3.87451,3.91516,3.81983,3.83366,1542047.2075276,0
+OXY.US,D,19871106,000000,3.81983,3.92879,3.76526,3.77918,2424392.288375,0
+OXY.US,D,19871109,000000,3.7245,3.83366,3.71078,3.74508,2823272.2844787,0
+OXY.US,D,19871110,000000,3.71078,3.81983,3.6904,3.6904,2877022.706155,0
+OXY.US,D,19871111,000000,3.76526,3.81983,3.74508,3.79955,1169313.1017104,0
+OXY.US,D,19871112,000000,3.83366,3.96974,3.81983,3.92879,5610119.78571,0
+OXY.US,D,19871113,000000,3.92879,3.99022,3.85393,3.91516,3084098.4388926,0
+OXY.US,D,19871116,000000,3.88773,3.94907,3.85393,3.88773,1286512.3994606,0
+OXY.US,D,19871117,000000,3.85393,3.85393,3.7245,3.76526,1453641.4851561,0
+OXY.US,D,19871118,000000,3.74508,3.76526,3.67024,3.7245,3054728.4487882,0
+OXY.US,D,19871119,000000,3.62927,3.71078,3.59518,3.62927,2738091.6678845,0
+OXY.US,D,19871120,000000,3.59518,3.71078,3.50024,3.6568,3319074.4550782,0
+OXY.US,D,19871123,000000,3.6568,3.77918,3.62927,3.7245,1178420.0519918,0
+OXY.US,D,19871124,000000,3.76526,3.87451,3.76526,3.81983,1332921.3295703,0
+OXY.US,D,19871125,000000,3.83366,3.85393,3.79955,3.83366,909078.45141285,0
+OXY.US,D,19871127,000000,3.83366,3.85393,3.79955,3.81983,661464.56751653,0
+OXY.US,D,19871130,000000,3.71078,3.71078,3.55422,3.67024,2732514.6290731,0
+OXY.US,D,19871201,000000,3.71078,3.74508,3.62927,3.71078,1581700.1144304,0
+OXY.US,D,19871202,000000,3.6904,3.71078,3.6568,3.6568,1933581.6882269,0
+OXY.US,D,19871203,000000,3.6904,3.74508,3.59518,3.62927,129312705.51955,0
+OXY.US,D,19871204,000000,3.48662,3.52032,3.3909,3.43175,2637049.0837617,0
+OXY.US,D,19871207,000000,3.41118,3.52032,3.41118,3.50024,2344798.7701862,0
+OXY.US,D,19871208,000000,3.5407,3.62927,3.41118,3.59518,4329194.4846546,0
+OXY.US,D,19871209,000000,3.59518,3.59518,3.50024,3.55422,2508106.2161909,0
+OXY.US,D,19871210,000000,3.48662,3.62927,3.43175,3.46594,2082501.9031564,0
+OXY.US,D,19871211,000000,3.45213,3.50024,3.3909,3.45213,2847360.9878299,0
+OXY.US,D,19871214,000000,3.41118,3.43175,3.29576,3.41118,4648177.1628361,0
+OXY.US,D,19871215,000000,3.3909,3.43175,3.323,3.323,3818408.5490664,0
+OXY.US,D,19871216,000000,3.323,3.43175,3.323,3.41118,3339930.0049769,0
+OXY.US,D,19871217,000000,3.46594,3.48662,3.3909,3.41118,2556863.055497,0
+OXY.US,D,19871218,000000,3.46594,3.67024,3.43175,3.52032,3465937.4830724,0
+OXY.US,D,19871221,000000,3.50024,3.575,3.48662,3.575,2368882.4437404,0
+OXY.US,D,19871222,000000,3.575,3.62927,3.52032,3.55422,2222313.1558857,0
+OXY.US,D,19871223,000000,3.575,3.7245,3.55422,3.61566,3113469.4349564,0
+OXY.US,D,19871224,000000,3.61566,3.6568,3.59518,3.61566,742821.53250134,0
+OXY.US,D,19871228,000000,3.575,3.61566,3.5407,3.55422,2224072.5788441,0
+OXY.US,D,19871229,000000,3.5407,3.62927,3.5407,3.575,2020817.4798377,0
+OXY.US,D,19871230,000000,3.575,3.6568,3.575,3.62927,2370641.8666988,0
+OXY.US,D,19871231,000000,3.61566,3.62927,3.55422,3.61566,2287228.720738,0
+OXY.US,D,19880104,000000,3.62927,3.85393,3.62927,3.81983,1808452.4126717,0
+OXY.US,D,19880105,000000,3.88773,3.91516,3.79955,3.83366,2136247.2950358,0
+OXY.US,D,19880106,000000,3.81983,3.87451,3.77918,3.87451,1123199.9236591,0
+OXY.US,D,19880107,000000,3.83366,3.91516,3.79955,3.88773,2599160.6296141,0
+OXY.US,D,19880108,000000,3.87451,3.88773,3.62927,3.71078,2324527.682688,0
+OXY.US,D,19880111,000000,3.67024,3.7245,3.61566,3.62927,1819321.8037895,0
+OXY.US,D,19880112,000000,3.59518,3.61566,3.48662,3.575,2361831.674435,0
+OXY.US,D,19880113,000000,3.575,3.67024,3.48662,3.62927,2670831.2117136,0
+OXY.US,D,19880114,000000,3.61566,3.67024,3.59518,3.62927,738129.73794568,0
+OXY.US,D,19880115,000000,3.6904,3.74508,3.6904,3.71078,2436442.675807,0
+OXY.US,D,19880118,000000,3.71078,3.7245,3.67024,3.6904,1925361.99412,0
+OXY.US,D,19880119,000000,3.67024,3.74508,3.6568,3.7245,1647206.1774397,0
+OXY.US,D,19880120,000000,3.7245,3.7245,3.61566,3.6904,1330568.3905768,0
+OXY.US,D,19880121,000000,3.6904,3.71078,3.59518,3.6904,1542931.445824,0
+OXY.US,D,19880122,000000,3.6904,3.7245,3.61566,3.7245,1452757.2468596,0
+OXY.US,D,19880125,000000,3.7245,3.77918,3.71078,3.76526,1230116.3046109,0
+OXY.US,D,19880126,000000,3.76526,3.77918,3.71078,3.71078,1100879.6969007,0
+OXY.US,D,19880127,000000,3.7245,3.74508,3.67024,3.6904,1188403.1928946,0
+OXY.US,D,19880128,000000,3.71078,3.81983,3.71078,3.79955,1203973.4322026,0
+OXY.US,D,19880129,000000,3.81983,3.87451,3.81983,3.87451,1500046.391428,0
+OXY.US,D,19880201,000000,3.91516,3.92879,3.85393,3.87451,1045659.5685679,0
+OXY.US,D,19880202,000000,3.87451,3.92879,3.81983,3.91516,2058120.4656252,0
+OXY.US,D,19880203,000000,3.92879,4.00383,3.91516,3.94907,2019642.51928,0
+OXY.US,D,19880204,000000,3.96974,4.02412,3.92879,4.00383,2001139.9083747,0
+OXY.US,D,19880205,000000,4.00383,4.02412,3.88773,3.91516,1201329.7709477,0
+OXY.US,D,19880208,000000,3.81983,3.88773,3.81983,3.88773,802744.52094294,0
+OXY.US,D,19880209,000000,3.85393,3.92879,3.83366,3.92879,1888934.1929945,0
+OXY.US,D,19880210,000000,3.92879,4.00383,3.85393,3.99022,1222768.7772879,0
+OXY.US,D,19880211,000000,3.99022,4.00383,3.91516,3.96974,1740312.7480013,0
+OXY.US,D,19880212,000000,3.99022,4.00383,3.92879,3.92879,1170782.8083668,0
+OXY.US,D,19880216,000000,3.91516,4.00383,3.87451,3.99022,1280053.1342716,0
+OXY.US,D,19880217,000000,3.99022,4.13297,3.96974,4.02412,1584639.5277434,0
+OXY.US,D,19880218,000000,4.00383,4.02412,3.96974,4.00383,993376.84162939,0
+OXY.US,D,19880219,000000,3.96974,4.00383,3.96974,3.99022,1102049.6276615,0
+OXY.US,D,19880222,000000,3.96974,4.00383,3.94907,4.00383,1211024.201508,0
+OXY.US,D,19880223,000000,3.99022,4.00383,3.87451,3.88773,1511792.9791267,0
+OXY.US,D,19880224,000000,3.87451,3.92879,3.85393,3.88773,1925361.99412,0
+OXY.US,D,19880225,000000,3.87451,3.94907,3.83366,3.85393,1482425.0009411,0
+OXY.US,D,19880226,000000,3.88773,3.88773,3.74508,3.79955,2418814.2436043,0
+OXY.US,D,19880229,000000,3.83366,3.96974,3.79955,3.88773,1504748.2455775,0
+OXY.US,D,19880301,000000,3.85393,3.94907,3.59518,3.92879,1565834.1230642,0
+OXY.US,D,19880302,000000,3.94907,3.96974,3.87451,3.92879,39415356.636646,0
+OXY.US,D,19880303,000000,3.94907,3.96974,3.74508,3.92879,29442270.297923,0
+OXY.US,D,19880304,000000,3.92879,3.99022,3.91516,3.94907,1313529.4505717,0
+OXY.US,D,19880307,000000,3.91516,3.99022,3.91516,3.94907,818316.77216971,0
+OXY.US,D,19880308,000000,3.99022,4.0448,3.94907,3.99022,1350833.4423186,0
+OXY.US,D,19880309,000000,3.99022,4.0448,3.96974,4.0448,2084266.3559116,0
+OXY.US,D,19880310,000000,4.02412,4.09907,4.00383,4.02412,1138177.6528913,0
+OXY.US,D,19880311,000000,4.05841,4.08516,3.99022,4.00383,2722819.1925535,0
+OXY.US,D,19880314,000000,4.02412,4.0448,3.96974,4.0448,1647498.9116199,0
+OXY.US,D,19880315,000000,4.02412,4.1605,4.00383,4.09907,2635582.3949833,0
+OXY.US,D,19880316,000000,4.05841,4.09907,4.02412,4.09907,2354195.4367694,0
+OXY.US,D,19880317,000000,4.09907,4.11956,4.05841,4.11956,2080739.4623198,0
+OXY.US,D,19880318,000000,4.05841,4.11956,4.0448,4.09907,2170322.1571678,0
+OXY.US,D,19880321,000000,4.09907,4.40544,4.08516,4.40544,3893010.496804,0
+OXY.US,D,19880322,000000,4.36479,4.38516,4.09907,4.27622,3543775.6021404,0
+OXY.US,D,19880323,000000,4.27622,4.31011,4.11956,4.31011,2036973.1875057,0
+OXY.US,D,19880324,000000,4.28983,4.31011,4.09907,4.1943,2105411.6221124,0
+OXY.US,D,19880325,000000,4.1943,4.1943,3.96974,4.02412,2077503.2909893,0
+OXY.US,D,19880328,000000,3.96974,4.02412,3.92879,4.02412,1532941.2632055,0
+OXY.US,D,19880329,000000,4.0448,4.08516,4.00383,4.05841,1081197.0956409,0
+OXY.US,D,19880330,000000,4.08516,4.1605,4.00383,4.02412,1712406.4287971,0
+OXY.US,D,19880331,000000,4.02412,4.02412,3.88773,3.99022,4767720.3459453,0
+OXY.US,D,19880404,000000,3.92879,3.99022,3.91516,3.91516,1101463.1533421,0
+OXY.US,D,19880405,000000,3.92879,3.96974,3.91516,3.94907,2090431.8809613,0
+OXY.US,D,19880406,000000,3.96974,4.09907,3.94907,4.05841,3612802.5229853,0
+OXY.US,D,19880407,000000,4.08516,4.13984,4.05841,4.08516,1723568.5540951,0
+OXY.US,D,19880408,000000,4.09907,4.13984,4.05841,4.09907,1621648.7733915,0
+OXY.US,D,19880411,000000,4.21488,4.2284,4.1605,4.17413,2180314.3517049,0
+OXY.US,D,19880412,000000,4.17413,4.31011,4.17413,4.31011,2937233.3989797,0
+OXY.US,D,19880413,000000,4.25574,4.27622,4.17413,4.25574,1614011.5297665,0
+OXY.US,D,19880414,000000,4.1943,4.2284,3.99022,4.08516,2235530.4562001,0
+OXY.US,D,19880415,000000,4.05841,4.08516,3.88773,3.99022,4288361.5873971,0
+OXY.US,D,19880418,000000,3.99022,4.0448,3.94907,3.96974,1901276.308647,0
+OXY.US,D,19880419,000000,4.00383,4.13984,4.00383,4.02412,3524678.4692406,0
+OXY.US,D,19880420,000000,4.08516,4.1943,4.02412,4.17413,4474878.5282534,0
+OXY.US,D,19880421,000000,4.17413,4.21488,4.05841,4.13984,5161604.7477601,0
+OXY.US,D,19880422,000000,4.11956,4.21488,4.08516,4.21488,3140789.2798412,0
+OXY.US,D,19880425,000000,4.17413,4.21488,4.1605,4.17413,1894222.5214635,0
+OXY.US,D,19880426,000000,4.17413,4.1943,4.11956,4.17413,3192189.7804021,0
+OXY.US,D,19880427,000000,4.17413,4.1943,4.11956,4.1605,2098361.8587662,0
+OXY.US,D,19880428,000000,4.13984,4.1605,4.05841,4.08516,3889192.880951,0
+OXY.US,D,19880429,000000,4.08516,4.09907,4.02412,4.09907,1938869.0107365,0
+OXY.US,D,19880502,000000,4.00383,4.0448,3.99022,4.0448,1520019.7149492,0
+OXY.US,D,19880503,000000,4.08516,4.13984,4.0448,4.13984,2777447.8167698,0
+OXY.US,D,19880504,000000,4.11956,4.13984,4.08516,4.09907,1794356.9098171,0
+OXY.US,D,19880505,000000,4.09907,4.13984,4.0448,4.08516,1667172.4592453,0
+OXY.US,D,19880506,000000,4.09907,4.13984,4.05841,4.09907,1818443.6012495,0
+OXY.US,D,19880509,000000,4.08516,4.08516,4.0448,4.05841,1448059.4165477,0
+OXY.US,D,19880510,000000,4.05841,4.08516,4.0448,4.05841,1660125.7137773,0
+OXY.US,D,19880511,000000,4.0448,4.09907,4.00383,4.09907,1805227.3068943,0
+OXY.US,D,19880512,000000,4.13984,4.1605,4.05841,4.13984,2142123.1037836,0
+OXY.US,D,19880513,000000,4.13984,4.1605,4.02412,4.08516,2879959.1015898,0
+OXY.US,D,19880516,000000,4.0448,4.0448,3.88773,4.02412,3995521.7816239,0
+OXY.US,D,19880517,000000,4.05841,4.05841,3.92879,3.94907,2621774.5965119,0
+OXY.US,D,19880518,000000,3.94907,3.99022,3.86785,3.92879,2645271.7957466,0
+OXY.US,D,19880519,000000,3.92879,3.99022,3.81983,3.99022,1524718.5512206,0
+OXY.US,D,19880520,000000,4.00383,4.00383,3.94907,3.99022,1168139.1471122,0
+OXY.US,D,19880523,000000,3.99022,3.99022,3.92879,3.96974,991611.38291472,0
+OXY.US,D,19880524,000000,3.92879,3.99022,3.92879,3.99022,1015405.3401671,0
+OXY.US,D,19880525,000000,4.00383,4.02412,3.92879,3.96974,1483597.9495799,0
+OXY.US,D,19880526,000000,3.99022,3.99022,3.92879,3.96974,1146993.8809114,0
+OXY.US,D,19880527,000000,3.96974,3.96974,3.92879,3.94907,956362.56618437,0
+OXY.US,D,19880531,000000,3.94907,4.0448,3.92879,4.0448,1547042.8018164,0
+OXY.US,D,19880601,000000,4.0448,4.09907,4.00383,4.09907,2214383.1780807,0
+OXY.US,D,19880602,000000,4.08516,4.11956,4.0448,4.08516,1559086.1475326,0
+OXY.US,D,19880603,000000,4.05841,4.11956,4.0448,4.09907,2012302.0336725,0
+OXY.US,D,19880606,000000,4.11956,4.13984,4.02412,4.0448,1299728.6938158,0
+OXY.US,D,19880607,000000,4.00383,4.02412,4.00383,4.00383,17872201.309846,0
+OXY.US,D,19880608,000000,4.00383,4.08516,4.00383,4.05841,12663892.885876,0
+OXY.US,D,19880609,000000,4.0448,4.05841,4.02412,4.02412,66099567.978919,0
+OXY.US,D,19880610,000000,4.0448,4.0448,4.00383,4.0448,3821053.2162806,0
+OXY.US,D,19880613,000000,4.00383,4.0448,4.00383,4.0448,2958973.1871749,0
+OXY.US,D,19880614,000000,4.02412,4.05841,4.02412,4.05841,5434477.2657684,0
+OXY.US,D,19880615,000000,4.0448,4.05841,4.02412,4.05841,2745141.4312306,0
+OXY.US,D,19880616,000000,4.0448,4.05841,4.00383,4.05841,5082300.9458731,0
+OXY.US,D,19880617,000000,4.0448,4.08516,4.02412,4.08516,12492649.426311,0
+OXY.US,D,19880620,000000,4.11956,4.11956,4.05841,4.10583,1438072.2518075,0
+OXY.US,D,19880621,000000,4.10583,4.11956,4.05841,4.11956,2122447.5442393,0
+OXY.US,D,19880622,000000,4.10583,4.17413,4.08516,4.17413,2608264.5620173,0
+OXY.US,D,19880623,000000,4.10583,4.11956,4.08516,4.10583,1370811.7956366,0
+OXY.US,D,19880624,000000,4.10583,4.17413,4.10583,4.17413,3054138.9565907,0
+OXY.US,D,19880627,000000,4.13984,4.1605,4.03783,4.10583,2436144.9118301,0
+OXY.US,D,19880628,000000,4.08516,4.13984,4.05841,4.11956,1381381.4108588,0
+OXY.US,D,19880629,000000,4.11956,4.1605,4.10583,4.10583,1880714.4988876,0
+OXY.US,D,19880630,000000,4.05841,4.11956,4.05841,4.11956,2769227.1167036,0
+OXY.US,D,19880701,000000,4.11956,4.11956,4.08516,4.10583,1085602.1917727,0
+OXY.US,D,19880705,000000,4.08516,4.13984,4.08516,4.10583,1619007.1240555,0
+OXY.US,D,19880706,000000,4.13984,4.33755,4.11956,4.17413,6064216.8922682,0
+OXY.US,D,19880707,000000,4.08516,4.25574,4.00383,4.08516,7029982.1607921,0
+OXY.US,D,19880708,000000,4.08516,4.08516,4.02412,4.08516,3264737.5590824,0
+OXY.US,D,19880711,000000,4.02412,4.08516,4.00383,4.03783,2113932.0980743,0
+OXY.US,D,19880712,000000,4.03783,4.05841,4.00383,4.03783,1804343.0685979,0
+OXY.US,D,19880713,000000,4.03783,4.03783,3.96974,4.00383,2921372.4374104,0
+OXY.US,D,19880714,000000,4.02412,4.02412,3.96974,4.00383,1797589.05731,0
+OXY.US,D,19880715,000000,4.00383,4.03783,3.98346,4.00383,2966606.4069623,0
+OXY.US,D,19880718,000000,4.00383,4.03783,3.96974,4.02412,2518977.6192276,0
+OXY.US,D,19880719,000000,4.03783,4.03783,3.98346,3.98346,3264440.8010649,0
+OXY.US,D,19880720,000000,4.02412,4.05841,4.00383,4.05841,1796712.8666887,0
+OXY.US,D,19880721,000000,4.05841,4.08516,4.03783,4.03783,2160633.7623638,0
+OXY.US,D,19880722,000000,4.05841,4.05841,4.00383,4.02412,1761165.2800221,0
+OXY.US,D,19880725,000000,4.02412,4.03783,4.00383,4.03783,1872195.0288851,0
+OXY.US,D,19880726,000000,4.02412,4.05841,4.02412,4.03783,1406052.5646919,0
+OXY.US,D,19880727,000000,4.03783,4.03783,4.00383,4.00383,1621938.4896933,0
+OXY.US,D,19880728,000000,4.02412,4.03783,4.00383,4.03783,1350833.4423186,0
+OXY.US,D,19880729,000000,4.03783,4.05841,4.02412,4.05841,1932407.7336286,0
+OXY.US,D,19880801,000000,4.03783,4.08516,4.02412,4.03783,1248613.8857194,0
+OXY.US,D,19880802,000000,3.96974,4.05841,3.96974,4.02412,1881301.9791665,0
+OXY.US,D,19880803,000000,4.03783,4.05841,4.02412,4.05841,1538523.3318138,0
+OXY.US,D,19880804,000000,4.05841,4.08516,4.02412,4.05841,1571716.9735278,0
+OXY.US,D,19880805,000000,4.03783,4.08516,4.03783,4.08516,941090.09085331,0
+OXY.US,D,19880808,000000,4.08516,4.11956,4.05841,4.11956,861199.81464683,0
+OXY.US,D,19880809,000000,4.11956,4.13984,4.08516,4.08516,1542633.681847,0
+OXY.US,D,19880810,000000,4.05841,4.08516,4.00383,4.00383,3600752.1355533,0
+OXY.US,D,19880811,000000,4.02412,4.03783,4.00383,4.03783,2545116.4677984,0
+OXY.US,D,19880812,000000,4.02412,4.03783,4.00383,4.02412,1431020.4765425,0
+OXY.US,D,19880815,000000,4.02412,4.02412,3.96974,4.00383,1496815.2498945,0
+OXY.US,D,19880816,000000,3.98346,4.03783,3.96974,4.03783,1638982.4594954,0
+OXY.US,D,19880817,000000,4.02412,4.05841,4.02412,4.03783,1543220.1561665,0
+OXY.US,D,19880818,000000,4.02412,4.05841,4.00383,4.00383,2070457.5514809,0
+OXY.US,D,19880819,000000,4.02412,4.03783,4.00383,4.02412,1191047.8601088,0
+OXY.US,D,19880822,000000,4.02412,4.02412,3.98346,4.00383,939913.11837687,0
+OXY.US,D,19880823,000000,4.00383,4.02412,3.96974,4.02412,1014226.3557719,0
+OXY.US,D,19880824,000000,4.00383,4.05841,4.00383,4.05841,1126722.7934133,0
+OXY.US,D,19880825,000000,4.02412,4.03783,4.02412,4.03783,1170192.3102098,0
+OXY.US,D,19880826,000000,4.02412,4.05841,4.02412,4.02412,2197640.9960931,0
+OXY.US,D,19880829,000000,4.03783,4.08516,4.02412,4.08516,1217484.4726565,0
+OXY.US,D,19880830,000000,4.08516,4.11956,4.05841,4.11956,925814.59764411,0
+OXY.US,D,19880831,000000,4.11956,4.13984,4.08516,4.11956,1635159.8138455,0
+OXY.US,D,19880901,000000,4.11956,4.13984,4.08516,4.11956,2665246.1252272,0
+OXY.US,D,19880902,000000,4.13984,4.17413,4.11956,4.17413,29396743.594191,0
+OXY.US,D,19880906,000000,4.17413,4.17413,4.11956,4.11956,1702421.2759756,0
+OXY.US,D,19880907,000000,4.11956,4.13984,4.05841,4.07849,2819746.3968463,0
+OXY.US,D,19880908,000000,4.09907,4.09907,3.91516,3.91516,1275937.7544417,0
+OXY.US,D,19880909,000000,4.07849,4.11956,4.03783,4.07849,1376976.3147269,0
+OXY.US,D,19880912,000000,4.07849,4.09907,4.03783,4.03783,1162853.8365214,0
+OXY.US,D,19880913,000000,4.05841,4.07849,4.02412,4.07849,1116738.6465512,0
+OXY.US,D,19880914,000000,4.07849,4.11956,4.00383,4.11956,1552618.8346684,0
+OXY.US,D,19880915,000000,4.11956,4.11956,4.07849,4.07849,899382.00893386,0
+OXY.US,D,19880916,000000,4.05841,4.13984,4.00383,4.13984,2238175.1234143,0
+OXY.US,D,19880919,000000,4.13984,4.13984,4.03783,4.11956,755160.63027573,0
+OXY.US,D,19880920,000000,4.11956,4.13984,4.07849,4.09907,975751.42730483,0
+OXY.US,D,19880921,000000,4.09907,4.11956,4.07849,4.07849,751342.00846328,0
+OXY.US,D,19880922,000000,4.09907,4.09907,4.02412,4.07849,1647785.6100436,0
+OXY.US,D,19880923,000000,4.05841,4.09907,4.03783,4.09907,1254786.4524846,0
+OXY.US,D,19880926,000000,4.09907,4.09907,4.05841,4.07849,1456572.850794,0
+OXY.US,D,19880927,000000,4.07849,4.07849,4.03783,4.03783,1032147.5221547,0
+OXY.US,D,19880928,000000,4.03783,4.07849,4.03783,4.03783,805098.46589582,0
+OXY.US,D,19880929,000000,4.05841,4.09907,4.03783,4.09907,991907.13497291,0
+OXY.US,D,19880930,000000,4.09907,4.11956,4.03783,4.07849,1952679.8270861,0
+OXY.US,D,19881003,000000,4.03783,4.05841,4.00383,4.05841,1413690.8142762,0
+OXY.US,D,19881004,000000,4.02412,4.03783,4.00383,4.00383,1214841.8173611,0
+OXY.US,D,19881005,000000,4.02412,4.02412,3.97661,4.02412,1760288.0834413,0
+OXY.US,D,19881006,000000,4.03783,4.03783,3.97661,4.02412,1280634.5787941,0
+OXY.US,D,19881007,000000,4.03783,4.09907,4.02412,4.09907,1997906.7549224,0
+OXY.US,D,19881010,000000,4.07849,4.09907,4.00383,4.07849,1104693.2889163,0
+OXY.US,D,19881011,000000,4.05841,4.05841,4.02412,4.05841,1006884.8642052,0
+OXY.US,D,19881012,000000,4.05841,4.11956,4.02412,4.05841,2570671.859928,0
+OXY.US,D,19881013,000000,4.05841,4.07849,4.02412,4.03783,1634277.5874677,0
+OXY.US,D,19881014,000000,4.03783,4.05841,4.02412,4.05841,971932.80549237,0
+OXY.US,D,19881017,000000,4.05841,4.09907,4.03783,4.07849,812731.68568322,0
+OXY.US,D,19881018,000000,4.09907,4.1605,4.09907,4.1605,2084850.8183123,0
+OXY.US,D,19881019,000000,4.1605,4.1605,4.07849,4.11956,1137884.9187113,0
+OXY.US,D,19881020,000000,4.11956,4.17413,4.05841,4.17413,1639563.9040179,0
+OXY.US,D,19881021,000000,4.1605,4.17413,4.11956,4.1605,1745008.5663946,0
+OXY.US,D,19881024,000000,4.1605,4.1605,4.07849,4.09907,2039324.1145804,0
+OXY.US,D,19881025,000000,4.11956,4.23526,4.09907,4.17413,2120102.6529208,0
+OXY.US,D,19881026,000000,4.20126,4.22164,4.13984,4.20126,1094707.1301353,0
+OXY.US,D,19881027,000000,4.1605,4.17413,4.11956,4.1605,1071794.3933013,0
+OXY.US,D,19881028,000000,4.1605,4.22164,4.13984,4.22164,857670.90913627,0
+OXY.US,D,19881031,000000,4.20126,4.22164,4.17413,4.22164,692894.76243443,0
+OXY.US,D,19881101,000000,4.22164,4.22164,4.17413,4.17413,966941.235041,0
+OXY.US,D,19881102,000000,4.17413,4.20126,4.1605,4.1605,1122907.1894791,0
+OXY.US,D,19881103,000000,4.17413,4.22164,4.1605,4.17413,839458.01453287,0
+OXY.US,D,19881104,000000,4.17413,4.20126,4.13984,4.20126,939618.37227807,0
+OXY.US,D,19881107,000000,4.1605,4.17413,4.13984,4.17413,1013636.8635744,0
+OXY.US,D,19881108,000000,4.1605,4.17413,4.13984,4.1605,884986.73018353,0
+OXY.US,D,19881109,000000,4.13984,4.17413,4.13984,4.1605,1817857.12693,0
+OXY.US,D,19881110,000000,4.1605,4.17413,4.11956,4.1605,1049474.1665429,0
+OXY.US,D,19881111,000000,4.11956,4.13984,4.09907,4.11956,1669232.6640587,0
+OXY.US,D,19881114,000000,4.11956,4.13984,4.09907,4.09907,1201626.5289654,0
+OXY.US,D,19881115,000000,4.11956,4.13984,4.09907,4.13984,1174893.1584,0
+OXY.US,D,19881116,000000,4.13984,4.13984,4.02412,4.07849,3878920.0237462,0
+OXY.US,D,19881117,000000,4.03783,4.22164,4.00383,4.03783,1777908.467969,0
+OXY.US,D,19881118,000000,4.03783,4.07849,4.02412,4.03783,1045362.8105504,0
+OXY.US,D,19881121,000000,4.03783,4.05841,3.97661,4.02412,1693612.0896713,0
+OXY.US,D,19881122,000000,4.02412,4.07849,4.00383,4.07849,1302371.3491113,0
+OXY.US,D,19881123,000000,4.05841,4.07849,4.05841,4.07849,1199276.6078499,0
+OXY.US,D,19881125,000000,4.07849,4.11956,4.07849,4.09907,1182826.1540831,0
+OXY.US,D,19881128,000000,4.07849,4.11956,4.05841,4.09907,3177502.7734311,0
+OXY.US,D,19881129,000000,4.09907,4.13984,4.07849,4.13984,1694197.5580313,0
+OXY.US,D,19881130,000000,4.13984,4.1605,4.11956,4.13984,2120102.6529208,0
+OXY.US,D,19881201,000000,4.1605,4.1605,4.11956,4.13984,1864853.5373185,0
+OXY.US,D,19881202,000000,4.1605,4.1605,4.09907,4.13984,1627229.8360405,0
+OXY.US,D,19881205,000000,4.13984,4.13984,4.09907,4.13984,32441772.582622,0
+OXY.US,D,19881206,000000,4.13984,4.1605,4.07849,4.11956,3591065.7526683,0
+OXY.US,D,19881207,000000,4.13984,4.1605,4.11956,4.1605,1180769.9731072,0
+OXY.US,D,19881208,000000,4.1605,4.1605,4.11956,4.11956,890866.56276884,0
+OXY.US,D,19881209,000000,4.13984,4.22164,4.11956,4.1605,696414.61431056,0
+OXY.US,D,19881212,000000,4.1605,4.1605,4.11956,4.11956,780720.04624277,0
+OXY.US,D,19881213,000000,4.11956,4.13984,4.09907,4.09907,1515611.6009392,0
+OXY.US,D,19881214,000000,4.11956,4.13984,4.09907,4.11956,778657.82951053,0
+OXY.US,D,19881215,000000,4.11956,4.13984,4.09907,4.13984,852090.85244668,0
+OXY.US,D,19881216,000000,4.1605,4.1605,4.11956,4.1605,3252108.7450062,0
+OXY.US,D,19881219,000000,4.11956,4.22164,4.11956,4.20126,1864553.7614227,0
+OXY.US,D,19881220,000000,4.20126,4.22164,4.1605,4.18098,1585523.7660397,0
+OXY.US,D,19881221,000000,4.1605,4.20126,4.13984,4.18098,1423093.5166157,0
+OXY.US,D,19881222,000000,4.18098,4.20126,4.11956,4.11956,1354946.8102298,0
+OXY.US,D,19881223,000000,4.11956,4.18098,4.11956,4.1605,642372.46441365,0
+OXY.US,D,19881227,000000,4.1605,4.18098,4.13984,4.1605,786300.10293235,0
+OXY.US,D,19881228,000000,4.1605,4.1605,4.09907,4.13984,1039488.0077619,0
+OXY.US,D,19881229,000000,4.1605,4.18098,4.13984,4.13984,887042.91115948,0
+OXY.US,D,19881230,000000,4.13984,4.18098,4.11956,4.13984,1562903.7633857,0
+OXY.US,D,19890103,000000,4.11956,4.13984,4.09907,4.09907,2281351.9060308,0
+OXY.US,D,19890104,000000,4.11956,4.13984,4.09907,4.13984,2106585.5767107,0
+OXY.US,D,19890105,000000,4.13984,4.18098,4.11956,4.18098,2136247.2950358,0
+OXY.US,D,19890106,000000,4.1605,4.18098,4.13984,4.18098,1243332.598966,0
+OXY.US,D,19890109,000000,4.13984,4.1605,4.11956,4.1605,3536433.1046144,0
+OXY.US,D,19890110,000000,4.18098,4.20126,4.11956,4.18098,1673638.76615,0
+OXY.US,D,19890111,000000,4.18098,4.20126,4.13984,4.20126,1381679.1748358,0
+OXY.US,D,19890112,000000,4.20126,4.26249,4.20126,4.22164,4681367.7866716,0
+OXY.US,D,19890113,000000,4.22164,4.30326,4.22164,4.28308,1776736.5252894,0
+OXY.US,D,19890116,000000,4.26249,4.30326,4.26249,4.28308,2046667.618066,0
+OXY.US,D,19890117,000000,4.26249,4.30326,4.24242,4.30326,2201453.5821494,0
+OXY.US,D,19890118,000000,4.30326,4.34441,4.28308,4.34441,3648635.8021163,0
+OXY.US,D,19890119,000000,4.34441,4.34441,4.30326,4.32373,1915079.0773216,0
+OXY.US,D,19890120,000000,4.32373,4.40544,4.32373,4.40544,3624554.1404808,0
+OXY.US,D,19890123,000000,4.44631,4.4804,4.40544,4.46002,4711622.0150725,0
+OXY.US,D,19890124,000000,4.44631,4.4804,4.40544,4.42573,3719716.8920184,0
+OXY.US,D,19890125,000000,4.42573,4.4804,4.42573,4.46002,2404711.6990339,0
+OXY.US,D,19890126,000000,4.46002,4.56858,4.42573,4.52155,5192445.4504804,0
+OXY.US,D,19890127,000000,4.54163,4.62315,4.52155,4.56858,5131644.2594987,0
+OXY.US,D,19890130,000000,4.56858,4.58966,4.54163,4.56858,2322769.265689,0
+OXY.US,D,19890131,000000,4.56858,4.58966,4.54163,4.56858,2175610.4856368,0
+OXY.US,D,19890201,000000,4.56858,4.56858,4.46002,4.4804,2215852.8847373,0
+OXY.US,D,19890202,000000,4.4804,4.56858,4.44631,4.50753,2316599.7168018,0
+OXY.US,D,19890203,000000,4.4804,4.54163,4.4804,4.52155,1467145.4838943,0
+OXY.US,D,19890206,000000,4.52155,4.52155,4.46002,4.50753,1535582.9125416,0
+OXY.US,D,19890207,000000,4.50753,4.56858,4.4804,4.56858,1594035.1883673,0
+OXY.US,D,19890208,000000,4.56858,4.56858,4.50753,4.54163,1299728.6938158,0
+OXY.US,D,19890209,000000,4.52155,4.56858,4.50753,4.54163,1660713.1940562,0
+OXY.US,D,19890210,000000,4.4804,4.52155,4.44631,4.44631,1430137.2442055,0
+OXY.US,D,19890213,000000,4.44631,4.4804,4.40544,4.44631,2528664.0021128,0
+OXY.US,D,19890214,000000,4.42573,4.4804,4.42573,4.44631,1245682.5200813,0
+OXY.US,D,19890215,000000,4.42573,4.54163,4.40544,4.52155,1712116.7124952,0
+OXY.US,D,19890216,000000,4.54163,4.54163,4.4804,4.4804,1141412.8182625,0
+OXY.US,D,19890217,000000,4.50753,4.54163,4.38516,4.52155,1732673.4924577,0
+OXY.US,D,19890221,000000,4.54163,4.58966,4.52155,4.54163,2238465.8456757,0
+OXY.US,D,19890222,000000,4.54163,4.56858,4.4804,4.4804,1497108.9900338,0
+OXY.US,D,19890223,000000,4.4804,4.52155,4.46002,4.4804,3747622.2052632,0
+OXY.US,D,19890224,000000,4.46002,4.4804,4.36479,4.38516,1831657.8836858,0
+OXY.US,D,19890227,000000,4.40544,4.46002,4.36479,4.46002,1350540.7081384,0
+OXY.US,D,19890228,000000,4.46002,4.46002,4.42573,4.44631,1742369.9349367,0
+OXY.US,D,19890301,000000,4.46002,4.52155,4.46002,4.4804,1304425.5181685,0
+OXY.US,D,19890302,000000,4.4804,4.56858,4.4804,4.56858,2103646.1633977,0
+OXY.US,D,19890303,000000,4.54163,4.56858,4.44631,4.56858,2392966.1172947,0
+OXY.US,D,19890306,000000,4.56858,4.58966,4.50753,4.56858,2772158.4823415,0
+OXY.US,D,19890307,000000,4.58966,4.58966,4.52155,4.54163,2221726.6815663,0
+OXY.US,D,19890308,000000,4.52155,4.54163,4.46002,4.4804,1876895.8770752,0
+OXY.US,D,19890309,000000,4.50753,4.50753,4.46002,4.4804,749581.57954552,0
+OXY.US,D,19890310,000000,4.4804,4.4804,4.42573,4.44631,1327921.7114439,0
+OXY.US,D,19890313,000000,4.4804,4.52155,4.46002,4.4804,1333212.0518315,0
+OXY.US,D,19890314,000000,4.52155,4.52155,4.46002,4.50753,1308834.6381378,0
+OXY.US,D,19890315,000000,4.4804,4.56858,4.46002,4.56858,2947809.0499582,0
+OXY.US,D,19890316,000000,4.56858,4.58966,4.54163,4.56858,1945329.281885,0
+OXY.US,D,19890317,000000,4.46002,4.52155,4.44631,4.50753,2469924.0219039,0
+OXY.US,D,19890320,000000,4.4804,4.4804,4.39859,4.42573,1535582.9125416,0
+OXY.US,D,19890321,000000,4.44631,4.50753,4.42573,4.50753,1300901.6424547,0
+OXY.US,D,19890322,000000,4.50753,4.54163,4.46002,4.46002,1137884.9187113,0
+OXY.US,D,19890323,000000,4.46002,4.4804,4.42573,4.42573,1656017.3756629,0
+OXY.US,D,19890327,000000,4.44631,4.4804,4.42573,4.46002,1609599.391919,0
+OXY.US,D,19890328,000000,4.46002,4.4804,4.42573,4.42573,813320.17192143,0
+OXY.US,D,19890329,000000,4.42573,4.46002,4.42573,4.46002,912011.82896953,0
+OXY.US,D,19890330,000000,4.46002,4.50753,4.46002,4.46002,2146529.2058748,0
+OXY.US,D,19890331,000000,4.46002,4.54163,4.46002,4.50753,1606669.0322406,0
+OXY.US,D,19890403,000000,4.50753,4.54163,4.4804,4.50753,962529.09719342,0
+OXY.US,D,19890404,000000,4.52155,4.54163,4.4804,4.50753,1352593.8712362,0
+OXY.US,D,19890405,000000,4.50753,4.52155,4.4804,4.52155,813612.90610147,0
+OXY.US,D,19890406,000000,4.50753,4.50753,4.46002,4.4804,1193402.8110209,0
+OXY.US,D,19890407,000000,4.4804,4.54163,4.46002,4.52155,2489892.3156281,0
+OXY.US,D,19890410,000000,4.52155,4.54163,4.4804,4.4804,1182826.1540831,0
+OXY.US,D,19890411,000000,4.4804,4.50753,4.46002,4.46002,1342021.238136,0
+OXY.US,D,19890412,000000,4.4804,4.50753,4.44631,4.50753,2380629.0314391,0
+OXY.US,D,19890413,000000,4.4804,4.4804,4.44631,4.44631,1268002.7468397,0
+OXY.US,D,19890414,000000,4.4804,4.4804,4.42573,4.46002,2105997.0904724,0
+OXY.US,D,19890417,000000,4.46002,4.50753,4.46002,4.4804,2302207.4559297,0
+OXY.US,D,19890418,000000,4.50753,4.54163,4.4804,4.50753,2097773.372528,0
+OXY.US,D,19890419,000000,4.52155,4.65068,4.50753,4.54163,2418814.2436043,0
+OXY.US,D,19890420,000000,4.56858,4.58966,4.52155,4.56858,1559967.3679509,0
+OXY.US,D,19890421,000000,4.58966,4.67086,4.46002,4.63011,2547466.3889137,0
+OXY.US,D,19890424,000000,4.65068,4.65068,4.56858,4.60973,1423677.9790165,0
+OXY.US,D,19890425,000000,4.56858,4.56858,4.4804,4.52155,1639858.6501167,0
+OXY.US,D,19890426,000000,4.52155,4.52155,4.4804,4.50753,1233342.4163475,0
+OXY.US,D,19890427,000000,4.50753,4.54163,4.4804,4.54163,2953681.8408278,0
+OXY.US,D,19890428,000000,4.56858,4.58966,4.4804,4.50753,1507679.6112155,0
+OXY.US,D,19890501,000000,4.50753,4.50753,4.46002,4.50753,1208377.5223751,0
+OXY.US,D,19890502,000000,4.50753,4.52155,4.46002,4.4804,1440710.8832653,0
+OXY.US,D,19890503,000000,4.4804,4.4804,4.46002,4.4804,1228058.1117162,0
+OXY.US,D,19890504,000000,4.4804,4.54163,4.37841,4.54163,1193694.5392416,0
+OXY.US,D,19890505,000000,4.54163,4.56858,4.4804,4.52155,1845169.9300991,0
+OXY.US,D,19890508,000000,4.4804,4.52155,4.4804,4.50753,985742.61588262,0
+OXY.US,D,19890509,000000,4.50753,4.52155,4.4804,4.52155,1437478.7357723,0
+OXY.US,D,19890510,000000,4.52155,4.54163,4.4804,4.50753,1324105.1015501,0
+OXY.US,D,19890511,000000,4.50753,4.50753,4.4804,4.50753,880583.64597039,0
+OXY.US,D,19890512,000000,4.50753,4.52155,4.4804,4.52155,1591684.2612925,0
+OXY.US,D,19890515,000000,4.52155,4.56858,4.4804,4.54163,2795365.9652744,0
+OXY.US,D,19890516,000000,4.56858,4.77326,4.54163,4.65068,10947956.545609,0
+OXY.US,D,19890517,000000,4.69144,4.77326,4.69144,4.732,4995066.1602217,0
+OXY.US,D,19890518,000000,4.75943,4.77326,4.732,4.75943,3062067.9284361,0
+OXY.US,D,19890519,000000,4.77326,4.82077,4.75943,4.82077,3909460.9505708,0
+OXY.US,D,19890522,000000,4.79374,4.82077,4.69144,4.77326,2202341.8442833,0
+OXY.US,D,19890523,000000,4.75943,4.79374,4.71192,4.77326,1847812.5853945,0
+OXY.US,D,19890524,000000,4.77326,4.84125,4.75943,4.82077,2701964.6486141,0
+OXY.US,D,19890525,000000,4.82077,4.84125,4.75943,4.77326,1677158.6180261,0
+OXY.US,D,19890526,000000,4.75943,4.79374,4.732,4.75943,1497108.9900338,0
+OXY.US,D,19890530,000000,4.71192,4.732,4.63011,4.65068,2047253.0864261,0
+OXY.US,D,19890531,000000,4.65068,4.67086,4.63011,4.67086,1458042.5574505,0
+OXY.US,D,19890601,000000,4.67086,4.77326,4.56858,4.77326,1262420.6782313,0
+OXY.US,D,19890602,000000,4.77326,4.88221,4.75943,4.88221,3258862.7562941,0
+OXY.US,D,19890605,000000,4.85466,4.90269,4.69144,4.84125,2319536.1122366,0
+OXY.US,D,19890606,000000,4.82077,4.84125,4.77326,4.84125,1878658.3179116,0
+OXY.US,D,19890607,000000,4.84125,4.85466,4.79374,4.85466,1740016.9959432,0
+OXY.US,D,19890608,000000,4.85466,4.85466,4.75943,4.79374,2123328.7646576,0
+OXY.US,D,19890609,000000,4.77326,4.82077,4.732,4.75943,1856332.0553971,0
+OXY.US,D,19890612,000000,4.75943,4.82077,4.732,4.82077,1333504.7860116,0
+OXY.US,D,19890613,000000,4.77326,4.79374,4.75943,4.77326,1337908.876184,0
+OXY.US,D,19890614,000000,4.79374,4.82077,4.75943,4.79374,1173418.4219466,0
+OXY.US,D,19890615,000000,4.79374,4.82077,4.732,4.75943,2053419.6174351,0
+OXY.US,D,19890616,000000,4.69144,4.84125,4.69144,4.82077,4837331.7291909,0
+OXY.US,D,19890619,000000,4.82077,4.92295,4.77326,4.79374,2980998.6678345,0
+OXY.US,D,19890620,000000,4.79374,4.79374,4.62315,4.77326,1684503.1274711,0
+OXY.US,D,19890621,000000,4.75268,4.75268,4.62315,4.65068,2684927.7205277,0
+OXY.US,D,19890622,000000,4.65068,4.71192,4.65068,4.71192,1490645.7010073,0
+OXY.US,D,19890623,000000,4.68478,4.732,4.67086,4.732,2723990.1292736,0
+OXY.US,D,19890626,000000,4.732,4.75268,4.67086,4.71192,1677751.1281019,0
+OXY.US,D,19890627,000000,4.71192,4.82077,4.71192,4.82077,2245518.6268998,0
+OXY.US,D,19890628,000000,4.77326,4.79374,4.68478,4.732,1562320.3069444,0
+OXY.US,D,19890629,000000,4.71192,4.71192,4.62315,4.65068,1690673.6823176,0
+OXY.US,D,19890630,000000,4.65068,4.67086,4.60277,4.67086,1589342.3878522,0
+OXY.US,D,19890703,000000,4.65068,4.68478,4.62315,4.68478,761330.17916292,0
+OXY.US,D,19890705,000000,4.68478,4.68478,4.60277,4.67086,1188697.9389933,0
+OXY.US,D,19890706,000000,4.67086,4.68478,4.65068,4.67086,1293266.4107486,0
+OXY.US,D,19890707,000000,4.68478,4.75268,4.67086,4.732,1378446.0213833,0
+OXY.US,D,19890710,000000,4.75268,4.75268,4.67086,4.732,1557027.954638,0
+OXY.US,D,19890711,000000,4.732,4.75268,4.68478,4.732,2028753.4933989,0
+OXY.US,D,19890712,000000,4.71192,4.77326,4.71192,4.77326,1432196.4430597,0
+OXY.US,D,19890713,000000,4.77326,4.79374,4.71192,4.79374,1312356.5019327,0
+OXY.US,D,19890714,000000,4.79374,4.84125,4.71192,4.84125,1949442.6497962,0
+OXY.US,D,19890717,000000,4.84125,4.90269,4.77326,4.85466,2334516.859347,0
+OXY.US,D,19890718,000000,4.88221,4.90269,4.84125,4.90269,1498868.4129923,0
+OXY.US,D,19890719,000000,4.90269,4.94343,4.88221,4.92295,1879242.7803124,0
+OXY.US,D,19890720,000000,4.92295,4.94343,4.82077,4.84125,2214972.6702783,0
+OXY.US,D,19890721,000000,4.84125,4.85466,4.77326,4.85466,1811979.3062635,0
+OXY.US,D,19890724,000000,4.79374,4.85466,4.79374,4.79374,1235988.0895212,0
+OXY.US,D,19890725,000000,4.82077,4.85466,4.68478,4.71192,1758525.6426048,0
+OXY.US,D,19890726,000000,4.71192,4.71192,4.60277,4.71192,2729573.2038413,0
+OXY.US,D,19890727,000000,4.75268,4.75268,4.67086,4.71192,1947679.2030002,0
+OXY.US,D,19890728,000000,4.71192,4.84125,4.71192,4.79374,1295026.8396663,0
+OXY.US,D,19890731,000000,4.79374,4.84125,4.71192,4.79374,1314408.6590711,0
+OXY.US,D,19890801,000000,4.79374,4.82077,4.75268,4.77326,2060475.4165375,0
+OXY.US,D,19890802,000000,4.77326,4.79374,4.732,4.75268,1540583.5366273,0
+OXY.US,D,19890803,000000,4.77326,4.79374,4.71192,4.732,3172511.2029797,0
+OXY.US,D,19890804,000000,4.732,4.75268,4.68478,4.71192,1483889.6778007,0
+OXY.US,D,19890807,000000,4.68478,4.732,4.67086,4.732,2981882.9061309,0
+OXY.US,D,19890808,000000,4.732,4.75268,4.68478,4.75268,1757642.4102677,0
+OXY.US,D,19890809,000000,4.75268,4.79374,4.732,4.79374,1667172.4592453,0
+OXY.US,D,19890810,000000,4.79374,4.85466,4.732,4.84125,1353775.8735096,0
+OXY.US,D,19890811,000000,4.85466,4.88221,4.75268,4.77326,1628989.2589989,0
+OXY.US,D,19890814,000000,4.79374,4.82077,4.732,4.75268,1705946.1576487,0
+OXY.US,D,19890815,000000,4.79374,4.85466,4.68478,4.85466,4625265.4319613,0
+OXY.US,D,19890816,000000,4.85466,4.88221,4.82077,4.84125,1642210.5831509,0
+OXY.US,D,19890817,000000,4.84125,4.85466,4.75268,4.79374,1211610.6758275,0
+OXY.US,D,19890818,000000,4.79374,4.85466,4.77326,4.85466,1463330.8859193,0
+OXY.US,D,19890821,000000,4.88221,4.90269,4.84125,4.90269,1686265.5683075,0
+OXY.US,D,19890822,000000,4.90269,4.92295,4.85466,4.90269,1689791.45594,0
+OXY.US,D,19890823,000000,4.92295,4.99125,4.88221,4.99125,4395571.7084883,0
+OXY.US,D,19890824,000000,4.99125,4.99125,4.92295,4.96382,3419236.8247421,0
+OXY.US,D,19890825,000000,4.94343,5.05239,4.92295,5.03221,2303380.4045687,0
+OXY.US,D,19890828,000000,5.01164,5.07277,5.01164,5.07277,2262259.802928,0
+OXY.US,D,19890829,000000,5.07277,5.16124,5.01164,5.07277,4182627.2087185,0
+OXY.US,D,19890830,000000,5.05239,5.07277,4.96382,5.05239,2181780.034524,0
+OXY.US,D,19890831,000000,5.03221,5.03221,4.94343,5.01164,1947974.9550584,0
+OXY.US,D,19890901,000000,5.01164,5.11342,4.99125,5.09315,2929601.1851517,0
+OXY.US,D,19890905,000000,5.07277,5.16124,5.05239,5.11342,2564203.5411044,0
+OXY.US,D,19890906,000000,5.11342,5.18191,5.01164,5.02506,1604023.3590669,0
+OXY.US,D,19890907,000000,5.05239,5.1342,5.02506,5.09315,2085730.0268118,0
+OXY.US,D,19890908,000000,5.11342,5.1342,5.05239,5.11342,2015237.4231481,0
+OXY.US,D,19890911,000000,5.1342,5.1342,4.94343,5.11342,2103061.700997,0
+OXY.US,D,19890912,000000,5.11342,5.20219,5.09315,5.20219,2058120.4656252,0
+OXY.US,D,19890913,000000,5.22248,5.31105,5.11342,5.11342,4254287.7312244,0
+OXY.US,D,19890914,000000,5.16124,5.18191,5.05239,5.09315,2494299.4236788,0
+OXY.US,D,19890915,000000,5.07277,5.1342,5.01164,5.1342,2958382.6890179,0
+OXY.US,D,19890918,000000,5.11342,5.27029,5.11342,5.24971,2393553.5975736,0
+OXY.US,D,19890919,000000,5.22248,5.24971,5.18191,5.22248,1496523.5216738,0
+OXY.US,D,19890920,000000,5.20219,5.24971,5.16124,5.18191,1898631.6414329,0
+OXY.US,D,19890921,000000,5.20219,5.22248,5.18191,5.20219,1426321.6402713,0
+OXY.US,D,19890922,000000,5.18191,5.20219,5.09315,5.1342,1960020.3126934,0
+OXY.US,D,19890925,000000,5.1342,5.1342,5.07277,5.1342,1018341.7356019,0
+OXY.US,D,19890926,000000,5.18191,5.24971,5.11342,5.1342,2150353.8634436,0
+OXY.US,D,19890927,000000,5.11342,5.16124,5.09315,5.16124,1120257.4924679,0
+OXY.US,D,19890928,000000,5.1342,5.20219,5.1342,5.20219,1189876.9233885,0
+OXY.US,D,19890929,000000,5.18191,5.22248,5.16124,5.18191,1126429.0532739,0
+OXY.US,D,19891002,000000,5.18191,5.22248,5.09315,5.22248,1402531.7068564,0
+OXY.US,D,19891003,000000,5.20219,5.24971,5.18191,5.20219,1862794.3384643,0
+OXY.US,D,19891004,000000,5.24971,5.24971,5.16124,5.16124,1739430.5216238,0
+OXY.US,D,19891005,000000,5.11342,5.1342,5.05239,5.11342,4057790.6673434,0
+OXY.US,D,19891006,000000,5.11342,5.20219,5.11342,5.1342,1793478.7072769,0
+OXY.US,D,19891009,000000,5.11342,5.18191,5.05239,5.18191,966645.48298283,0
+OXY.US,D,19891010,000000,5.16124,5.27029,5.11342,5.1342,2625593.2183244,0
+OXY.US,D,19891011,000000,5.16124,5.20219,5.11342,5.20219,1020394.8986998,0
+OXY.US,D,19891012,000000,5.20219,5.22248,5.1342,5.16124,1382854.1353934,0
+OXY.US,D,19891013,000000,5.16124,5.20219,4.5963,4.70506,3538780.0078516,0
+OXY.US,D,19891016,000000,4.70506,5.01164,4.61658,5.01164,5898558.5191887,0
+OXY.US,D,19891017,000000,5.01164,5.01164,4.85466,4.94343,2435555.4196323,0
+OXY.US,D,19891018,000000,4.94343,5.01164,4.90269,4.9844,1535874.6407622,0
+OXY.US,D,19891019,000000,4.96382,5.02506,4.94343,4.9844,1381381.4108588,0
+OXY.US,D,19891020,000000,5.01164,5.05239,4.9844,5.05239,2023164.3830749,0
+OXY.US,D,19891023,000000,5.01164,5.02506,4.96382,4.96382,973697.25824765,0
+OXY.US,D,19891024,000000,4.96382,4.9844,4.83439,4.90269,2510160.3852481,0
+OXY.US,D,19891025,000000,4.87534,4.94343,4.85466,4.87534,1442185.6197187,0
+OXY.US,D,19891026,000000,4.87534,4.87534,4.79374,4.83439,1609016.9414371,0
+OXY.US,D,19891027,000000,4.85466,4.9844,4.79374,4.83439,1591096.7810138,0
+OXY.US,D,19891030,000000,4.85466,4.87534,4.83439,4.87534,662346.79389417,0
+OXY.US,D,19891031,000000,4.87534,4.90269,4.83439,4.87534,1430137.2442055,0
+OXY.US,D,19891101,000000,4.87534,4.87534,4.83439,4.85466,923762.44050569,0
+OXY.US,D,19891102,000000,4.87534,4.87534,4.83439,4.85466,871182.95554957,0
+OXY.US,D,19891103,000000,4.85466,4.87534,4.81372,4.85466,900260.21147398,0
+OXY.US,D,19891106,000000,4.81372,4.85466,4.76669,4.79374,1260953.9894531,0
+OXY.US,D,19891107,000000,4.79374,4.79374,4.74612,4.79374,1536172.4047392,0
+OXY.US,D,19891108,000000,4.81372,4.87534,4.79374,4.85466,1633102.6269101,0
+OXY.US,D,19891109,000000,4.87534,4.90269,4.83439,4.87534,1170192.3102098,0
+OXY.US,D,19891110,000000,4.87534,5.39962,4.85466,5.39962,4575926.1421733,0
+OXY.US,D,19891113,000000,5.05239,5.11342,4.9844,5.05239,4575926.1421733,0
+OXY.US,D,19891114,000000,5.02506,5.05239,4.96382,4.9844,3116995.3225888,0
+OXY.US,D,19891115,000000,4.9844,5.27029,4.9844,5.24971,7585412.5737345,0
+OXY.US,D,19891116,000000,5.20219,5.24971,5.18191,5.22248,4782116.630655,0
+OXY.US,D,19891117,000000,5.24971,5.24971,5.09315,5.22248,3087033.828368,0
+OXY.US,D,19891120,000000,5.20219,5.20219,5.1342,5.20219,1498580.708609,0
+OXY.US,D,19891121,000000,5.18191,5.20219,5.1342,5.18191,1407525.2892266,0
+OXY.US,D,19891122,000000,5.20219,5.22248,5.16124,5.20219,1616946.919242,0
+OXY.US,D,19891124,000000,5.20219,5.22248,5.18191,5.22248,602723.58134827,0
+OXY.US,D,19891127,000000,5.22248,5.22248,5.18191,5.20219,1455402.9200332,0
+OXY.US,D,19891128,000000,5.22248,5.22248,5.18191,5.22248,1645733.4529051,0
+OXY.US,D,19891129,000000,5.22248,5.22248,5.18191,5.20219,1498282.9446321,0
+OXY.US,D,19891130,000000,5.20219,5.31105,5.18191,5.31105,1580528.171751,0
+OXY.US,D,19891201,000000,5.29067,5.31105,5.22248,5.27029,2223779.844664,0
+OXY.US,D,19891204,000000,5.27029,5.33163,5.24971,5.29067,6636683.2273375,0
+OXY.US,D,19891205,000000,5.29067,5.31105,5.22248,5.22248,1559967.3679509,0
+OXY.US,D,19891206,000000,5.24971,5.27029,5.20219,5.24971,1216601.2403194,0
+OXY.US,D,19891207,000000,5.27029,5.29067,5.20219,5.24971,1543220.1561665,0
+OXY.US,D,19891208,000000,5.27029,5.29067,5.22248,5.24971,998661.1462608,0
+OXY.US,D,19891211,000000,5.29067,5.29067,5.24971,5.27029,823600.07084174,0
+OXY.US,D,19891212,000000,5.27029,5.4198,5.24971,5.39962,2721932.9423383,0
+OXY.US,D,19891213,000000,5.4198,5.4198,5.29067,5.33163,2186767.5811377,0
+OXY.US,D,19891214,000000,5.33163,5.33163,5.22248,5.27029,1843705.2532395,0
+OXY.US,D,19891215,000000,5.27029,5.31105,5.16124,5.31105,2828557.5950694,0
+OXY.US,D,19891218,000000,5.29067,5.31105,5.1342,5.18191,2145065.5349746,0
+OXY.US,D,19891219,000000,5.18191,5.22248,5.1342,5.18191,1591392.533072,0
+OXY.US,D,19891220,000000,5.20219,5.22248,5.1342,5.16124,1455106.1620156,0
+OXY.US,D,19891221,000000,5.18191,5.22248,5.16124,5.20219,2538363.4624699,0
+OXY.US,D,19891222,000000,5.18191,5.20219,5.16124,5.18191,870007.9949919,0
+OXY.US,D,19891226,000000,5.18191,5.20219,5.16124,5.18191,379494.1528613,0
+OXY.US,D,19891227,000000,5.18191,5.20219,5.18191,5.18191,765732.25741669,0
+OXY.US,D,19891228,000000,5.18191,5.20219,5.18191,5.20219,741649.58982181,0
+OXY.US,D,19891229,000000,5.20219,5.27029,5.18191,5.27029,1337028.6617253,0
+OXY.US,D,19900102,000000,5.20219,5.33163,5.18191,5.31105,1508856.5836919,0
+OXY.US,D,19900103,000000,5.29067,5.33163,5.24971,5.31105,2094249.4968145,0
+OXY.US,D,19900104,000000,5.31105,5.37934,5.20219,5.29067,2801246.8038191,0
+OXY.US,D,19900105,000000,5.29067,5.31105,5.18191,5.27029,1449816.8275873,0
+OXY.US,D,19900108,000000,5.24971,5.31105,5.22248,5.29067,1000716.3212774,0
+OXY.US,D,19900109,000000,5.29067,5.29067,5.24971,5.24971,1868080.6550145,0
+OXY.US,D,19900110,000000,5.22248,5.24971,5.16124,5.20219,1457461.1129279,0
+OXY.US,D,19900111,000000,5.22248,5.24971,5.1342,5.18191,6173773.9165967,0
+OXY.US,D,19900112,000000,5.16124,5.18191,5.08628,5.16124,1664241.0936074,0
+OXY.US,D,19900115,000000,5.11342,5.1342,5.07277,5.11342,1643971.0120687,0
+OXY.US,D,19900116,000000,5.08628,5.24971,5.07277,5.24971,1879830.2605913,0
+OXY.US,D,19900117,000000,5.22248,5.24971,5.18191,5.22248,1025975.9613488,0
+OXY.US,D,19900118,000000,5.16124,5.31105,5.1342,5.20219,1398712.0790846,0
+OXY.US,D,19900119,000000,5.16124,5.20219,4.95716,4.97743,4605589.8724171,0
+OXY.US,D,19900122,000000,4.97743,5.04573,4.84802,4.88906,2784201.8280577,0
+OXY.US,D,19900123,000000,4.88906,4.97743,4.84802,4.93629,2397667.9714441,0
+OXY.US,D,19900124,000000,4.84802,4.97743,4.80039,4.93629,2730459.4540565,0
+OXY.US,D,19900125,000000,4.90944,4.93629,4.82077,4.84802,1740899.2223208,0
+OXY.US,D,19900126,000000,4.84802,4.93629,4.80039,4.84802,2775099.9075732,0
+OXY.US,D,19900129,000000,4.84802,4.88906,4.82077,4.84802,1091474.9826423,0
+OXY.US,D,19900130,000000,4.84802,4.86849,4.71192,4.73906,2385039.1573679,0
+OXY.US,D,19900131,000000,4.71192,4.90944,4.69144,4.73906,18514573.774259,0
+OXY.US,D,19900201,000000,4.73906,4.77981,4.73906,4.75943,4093919.6985326,0
+OXY.US,D,19900202,000000,4.75943,4.82077,4.75943,4.82077,3662728.2870929,0
+OXY.US,D,19900205,000000,4.80039,4.82077,4.77981,4.80039,1927707.8913978,0
+OXY.US,D,19900206,000000,4.77981,4.80039,4.75943,4.77981,2316893.4569413,0
+OXY.US,D,19900207,000000,4.77981,4.82077,4.73906,4.80039,2830909.5281036,0
+OXY.US,D,19900208,000000,4.82077,4.86849,4.77981,4.82077,2514569.5052176,0
+OXY.US,D,19900209,000000,4.82077,4.88906,4.80039,4.88906,2080739.4623198,0
+OXY.US,D,19900212,000000,4.88906,4.95716,4.82077,4.88906,1498580.708609,0
+OXY.US,D,19900213,000000,4.88906,4.97743,4.80039,4.93629,2845301.7889758,0
+OXY.US,D,19900214,000000,4.90944,4.93629,4.84802,4.86849,1420737.5597441,0
+OXY.US,D,19900215,000000,4.84802,5.02506,4.82077,5.02506,4182914.9131017,0
+OXY.US,D,19900216,000000,4.97743,5.08628,4.95716,4.99811,3626019.8232998,0
+OXY.US,D,19900220,000000,4.97743,4.99811,4.88906,4.93629,1518846.7663103,0
+OXY.US,D,19900221,000000,4.86849,4.93629,4.84802,4.88906,1782022.8418395,0
+OXY.US,D,19900222,000000,4.93629,4.99811,4.88906,4.88906,1649844.8088976,0
+OXY.US,D,19900223,000000,4.84802,4.93629,4.84802,4.93629,1161974.6280218,0
+OXY.US,D,19900226,000000,4.97743,5.07277,4.93629,4.99811,1906267.8790984,0
+OXY.US,D,19900227,000000,4.99811,5.02506,4.97743,4.99811,1351422.9345162,0
+OXY.US,D,19900228,000000,4.97743,5.1342,4.97743,5.02506,1364052.7545518,0
+OXY.US,D,19900301,000000,4.99811,5.07277,4.99811,5.04573,1301487.1108148,0
+OXY.US,D,19900302,000000,5.04573,5.22248,5.04573,5.11342,2370056.3983388,0
+OXY.US,D,19900305,000000,5.08628,5.11342,5.04573,5.06611,1386083.2650083,0
+OXY.US,D,19900306,000000,5.04573,5.11342,4.99811,5.11342,1267421.3023172,0
+OXY.US,D,19900307,000000,5.06611,5.11342,5.02506,5.02506,949314.81475706,0
+OXY.US,D,19900308,000000,5.04573,5.06611,4.99811,5.04573,1085898.9497903,0
+OXY.US,D,19900309,000000,5.02506,5.02506,4.97743,4.99811,1437478.7357723,0
+OXY.US,D,19900312,000000,4.99811,5.02506,4.97743,4.97743,1055346.9574125,0
+OXY.US,D,19900313,000000,4.99811,5.02506,4.92962,4.97743,1424267.4712141,0
+OXY.US,D,19900314,000000,4.97743,5.08628,4.97743,5.04573,1172835.9714646,0
+OXY.US,D,19900315,000000,5.06611,5.06611,5.02506,5.04573,953132.43061013,0
+OXY.US,D,19900316,000000,5.06611,5.06611,5.02506,5.04573,2109813.7003661,0
+OXY.US,D,19900319,000000,5.02506,5.04573,4.99811,5.04573,957537.52674204,0
+OXY.US,D,19900320,000000,4.99811,5.06611,4.99811,5.02506,1295617.3378233,0
+OXY.US,D,19900321,000000,5.04573,5.08628,5.02506,5.02506,1287974.0584421,0
+OXY.US,D,19900322,000000,4.99811,5.02506,4.92962,4.97743,1869252.597694,0
+OXY.US,D,19900323,000000,4.97743,5.02506,4.92962,4.92962,1123199.9236591,0
+OXY.US,D,19900326,000000,4.97743,4.99811,4.92962,4.97743,1119970.7940442,0
+OXY.US,D,19900327,000000,4.95716,5.02506,4.95716,4.99811,1004241.2029504,0
+OXY.US,D,19900328,000000,4.99811,5.02506,4.95716,4.97743,1303250.5576107,0
+OXY.US,D,19900329,000000,4.97743,4.99811,4.95716,4.97743,780720.04624277,0
+OXY.US,D,19900330,000000,4.97743,4.99811,4.92962,4.97743,1525602.7895169,0
+OXY.US,D,19900402,000000,4.92962,4.97743,4.90944,4.97743,792470.65777893,0
+OXY.US,D,19900403,000000,4.95716,5.04573,4.90944,5.04573,957246.80448077,0
+OXY.US,D,19900404,000000,4.99811,5.02506,4.92962,4.95716,1145521.1563768,0
+OXY.US,D,19900405,000000,4.95716,4.99811,4.92962,4.95716,772199.57028083,0
+OXY.US,D,19900406,000000,4.92962,4.95716,4.92962,4.95716,803920.48746,0
+OXY.US,D,19900409,000000,4.92962,4.95716,4.90944,4.92962,948724.31660008,0
+OXY.US,D,19900410,000000,4.92962,4.95716,4.90944,4.92962,806856.88289482,0
+OXY.US,D,19900411,000000,4.92962,4.92962,4.86183,4.88221,3028292.8421999,0
+OXY.US,D,19900412,000000,4.90944,4.95716,4.88221,4.92962,991611.38291472,0
+OXY.US,D,19900416,000000,4.90944,4.97743,4.90944,4.95716,2075450.1278915,0
+OXY.US,D,19900417,000000,4.95716,4.95716,4.92962,4.92962,1308535.8682015,0
+OXY.US,D,19900418,000000,4.95716,4.97743,4.90944,4.92962,1486533.3390553,0
+OXY.US,D,19900419,000000,4.90944,4.97743,4.90944,4.90944,1402822.4291177,0
+OXY.US,D,19900420,000000,4.92962,4.92962,4.88221,4.92962,1834307.5806969,0
+OXY.US,D,19900423,000000,4.90944,4.92962,4.86183,4.88221,1102346.385679,0
+OXY.US,D,19900424,000000,4.88221,4.90944,4.88221,4.88221,835055.9362791,0
+OXY.US,D,19900425,000000,4.90944,4.90944,4.88221,4.90944,797168.48809088,0
+OXY.US,D,19900426,000000,4.88221,4.90944,4.86183,4.86183,916415.91914206,0
+OXY.US,D,19900427,000000,4.88221,4.88221,4.84125,4.84125,1111742.0463029,0
+OXY.US,D,19900430,000000,4.84125,4.88221,4.82077,4.88221,882050.33474872,0
+OXY.US,D,19900501,000000,4.88221,4.88221,4.84125,4.88221,987500.02692222,0
+OXY.US,D,19900502,000000,4.88221,4.88221,4.86183,4.88221,753987.68163681,0
+OXY.US,D,19900503,000000,4.88221,4.92962,4.86183,4.90944,1479190.8415292,0
+OXY.US,D,19900504,000000,4.90944,4.90944,4.86183,4.88221,1110864.8497222,0
+OXY.US,D,19900507,000000,4.88221,4.92962,4.88221,4.90944,954893.86548727,0
+OXY.US,D,19900508,000000,4.90944,4.92962,4.88221,4.90944,1048299.2059851,0
+OXY.US,D,19900509,000000,4.88221,4.92962,4.86183,4.92962,955775.08590552,0
+OXY.US,D,19900510,000000,4.90944,4.92962,4.88221,4.90944,1132601.6200393,0
+OXY.US,D,19900511,000000,4.90944,4.95716,4.88221,4.95716,1946211.5082625,0
+OXY.US,D,19900514,000000,4.95716,4.99811,4.92962,4.97743,1869845.1077697,0
+OXY.US,D,19900515,000000,4.92962,4.97743,4.92962,4.97743,1249795.8879927,0
+OXY.US,D,19900516,000000,4.95716,4.95716,4.88221,4.92962,1240100.4514729,0
+OXY.US,D,19900517,000000,4.90944,4.95716,4.90944,4.95716,1013342.1174755,0
+OXY.US,D,19900518,000000,4.95716,5.02506,4.90944,4.95716,2615026.6209802,0
+OXY.US,D,19900521,000000,4.97743,5.02506,4.95716,4.99811,1297670.5009211,0
+OXY.US,D,19900522,000000,4.99811,5.02506,4.95716,4.97743,1914197.8569034,0
+OXY.US,D,19900523,000000,4.97743,4.99811,4.95716,4.99811,1363172.5400929,0
+OXY.US,D,19900524,000000,4.99811,4.99811,4.90944,4.99811,964292.54398932,0
+OXY.US,D,19900525,000000,4.97743,4.99811,4.95716,4.95716,1080020.1231644,0
+OXY.US,D,19900529,000000,4.97743,4.99811,4.95716,4.99811,954893.86548727,0
+OXY.US,D,19900530,000000,4.99811,5.02506,4.97743,4.99811,1799935.9605473,0
+OXY.US,D,19900531,000000,4.99811,4.99811,4.97743,4.99811,1162560.0963819,0
+OXY.US,D,19900601,000000,4.99811,4.99811,4.95716,4.97743,1394304.971034,0
+OXY.US,D,19900604,000000,4.97743,5.04573,4.97743,5.04573,3510582.966386,0
+OXY.US,D,19900605,000000,5.06611,5.11342,4.99811,5.04573,2201453.5821494,0
+OXY.US,D,19900606,000000,5.02506,5.02506,4.88221,4.92962,4745985.5875471,0
+OXY.US,D,19900607,000000,4.9505,4.99811,4.92962,4.9505,2385334.9094261,0
+OXY.US,D,19900608,000000,4.99811,5.02506,4.92962,4.9505,1328511.2036414,0
+OXY.US,D,19900611,000000,4.9505,5.02506,4.9505,5.02506,4669909.9093156,0
+OXY.US,D,19900612,000000,5.02506,5.06611,4.99811,5.06611,1490938.4351873,0
+OXY.US,D,19900613,000000,5.06611,5.06611,4.97078,4.97078,1196631.9406358,0
+OXY.US,D,19900614,000000,4.99811,4.99811,4.9505,4.97078,922880.21412805,0
+OXY.US,D,19900615,000000,4.99811,5.02506,4.9505,5.02506,2100708.7620035,0
+OXY.US,D,19900618,000000,4.97078,4.99811,4.92962,4.9505,1704473.433114,0
+OXY.US,D,19900619,000000,4.90944,4.90944,4.71868,4.83439,7511095.3125019,0
+OXY.US,D,19900620,000000,4.83439,4.85466,4.71868,4.79374,3515873.3067738,0
+OXY.US,D,19900621,000000,4.79374,4.85466,4.69144,4.81372,3783162.7502143,0
+OXY.US,D,19900622,000000,4.83439,4.85466,4.71868,4.76669,2229066.1612142,0
+OXY.US,D,19900625,000000,4.81372,4.81372,4.73906,4.73906,1461860.1733035,0
+OXY.US,D,19900626,000000,4.79374,4.79374,4.69144,4.69144,1803167.1020809,0
+OXY.US,D,19900627,000000,4.71868,4.81372,4.69144,4.79374,1558202.9151956,0
+OXY.US,D,19900628,000000,4.79374,4.81372,4.73906,4.79374,1376388.834448,0
+OXY.US,D,19900629,000000,4.76669,4.79374,4.73906,4.79374,1116149.1543537,0
+OXY.US,D,19900702,000000,4.79374,4.83439,4.76669,4.81372,1395777.6955685,0
+OXY.US,D,19900703,000000,4.83439,4.85466,4.69144,4.79374,934632.83758298,0
+OXY.US,D,19900705,000000,4.81372,4.81372,4.71868,4.76669,1064164.1913919,0
+OXY.US,D,19900706,000000,4.73906,4.76669,4.69144,4.73906,1317939.5765004,0
+OXY.US,D,19900709,000000,4.73906,4.76669,4.71868,4.76669,1349074.0193602,0
+OXY.US,D,19900710,000000,4.76669,4.76669,4.69144,4.69144,1265065.3454455,0
+OXY.US,D,19900711,000000,4.71868,4.76669,4.69144,4.76669,1672172.0773717,0
+OXY.US,D,19900712,000000,4.73906,4.85466,4.65068,4.83439,2269598.2766167,0
+OXY.US,D,19900713,000000,4.83439,4.88221,4.76669,4.79374,1803467.883936,0
+OXY.US,D,19900716,000000,4.76669,4.81372,4.71868,4.71868,2255799.5317795,0
+OXY.US,D,19900717,000000,4.73906,4.76669,4.69144,4.73906,1841653.0961011,0
+OXY.US,D,19900718,000000,4.71868,4.73906,4.71868,4.73906,1061517.5122591,0
+OXY.US,D,19900719,000000,4.71868,4.83439,4.71868,4.81372,1723277.8318338,0
+OXY.US,D,19900720,000000,4.79374,4.97078,4.71868,4.76669,2165330.5867164,0
+OXY.US,D,19900723,000000,4.79374,4.81372,4.69144,4.73906,1925361.99412,0
+OXY.US,D,19900724,000000,4.81372,4.83439,4.73906,4.83439,1224242.507782,0
+OXY.US,D,19900725,000000,4.81372,4.81372,4.71868,4.76669,1524134.0888198,0
+OXY.US,D,19900726,000000,4.76669,4.76669,4.71868,4.73906,1342021.238136,0
+OXY.US,D,19900727,000000,4.73906,4.76669,4.71868,4.73906,1093531.1636183,0
+OXY.US,D,19900730,000000,4.73906,4.81372,4.71868,4.79374,1035965.1380077,0
+OXY.US,D,19900731,000000,4.81372,4.85466,4.79374,4.81372,3046501.7129657,0
+OXY.US,D,19900801,000000,4.83439,4.83439,4.76669,4.81372,1048883.6683859,0
+OXY.US,D,19900802,000000,5.02506,5.06611,4.83439,4.88221,7262904.0079206,0
+OXY.US,D,19900803,000000,4.90944,5.04573,4.67086,4.79374,4871991.0537237,0
+OXY.US,D,19900806,000000,4.85466,4.92962,4.71868,4.81372,4539791.0752277,0
+OXY.US,D,19900807,000000,4.79374,4.83439,4.76669,4.81372,3327885.6533014,0
+OXY.US,D,19900808,000000,4.79374,4.81372,4.71868,4.71868,1550570.7013676,0
+OXY.US,D,19900809,000000,4.76669,4.76669,4.71868,4.76669,1617536.4114395,0
+OXY.US,D,19900810,000000,4.73906,4.73906,4.69144,4.73906,1301783.8688324,0
+OXY.US,D,19900813,000000,4.71868,4.76669,4.65068,4.73906,938149.67158097,0
+OXY.US,D,19900814,000000,4.76669,4.79374,4.69144,4.69144,1120257.4924679,0
+OXY.US,D,19900815,000000,4.69144,4.71868,4.67086,4.69144,1739725.2677226,0
+OXY.US,D,19900816,000000,4.69144,4.73906,4.65068,4.65068,1616654.185062,0
+OXY.US,D,19900817,000000,4.65068,4.76669,4.55536,4.55536,4990658.0462117,0
+OXY.US,D,19900820,000000,4.55536,4.60277,4.43934,4.57524,2639399.0048771,0
+OXY.US,D,19900821,000000,4.55536,4.57524,4.46002,4.50753,1990857.9975356,0
+OXY.US,D,19900822,000000,4.48716,4.50753,4.46002,4.48716,2000846.1682353,0
+OXY.US,D,19900823,000000,4.27622,4.37165,4.13984,4.1605,3968201.9367392,0
+OXY.US,D,19900824,000000,4.27622,4.34441,4.1605,4.34441,4061907.0531328,0
+OXY.US,D,19900827,000000,4.39183,4.46002,4.37165,4.43934,2145654.0212128,0
+OXY.US,D,19900828,000000,4.41906,4.50753,4.39183,4.48716,1945329.281885,0
+OXY.US,D,19900829,000000,4.48716,4.53498,4.46002,4.50753,1150220.9986075,0
+OXY.US,D,19900830,000000,4.50753,4.57524,4.41906,4.41906,1154925.8706352,0
+OXY.US,D,19900831,000000,4.43934,4.50753,4.43934,4.50753,1740899.2223208,0
+OXY.US,D,19900904,000000,4.43934,4.48716,4.43934,4.43934,1019220.9441013,0
+OXY.US,D,19900905,000000,4.46002,4.53498,4.43934,4.53498,1268002.7468397,0
+OXY.US,D,19900906,000000,4.48716,4.53498,4.41906,4.53498,1720339.4244802,0
+OXY.US,D,19900907,000000,4.50753,4.56191,4.48716,4.50753,861787.29492567,0
+OXY.US,D,19900910,000000,4.50753,4.53498,4.41906,4.43934,2453772.3380733,0
+OXY.US,D,19900911,000000,4.46002,4.48716,4.41906,4.46002,1279460.6241959,0
+OXY.US,D,19900912,000000,4.46002,4.48716,4.43934,4.46002,995722.73890721,0
+OXY.US,D,19900913,000000,4.46002,4.46002,4.39183,4.41906,1132013.133801,0
+OXY.US,D,19900914,000000,4.41906,4.41906,4.31717,4.39183,1501515.0921251,0
+OXY.US,D,19900917,000000,4.39183,4.46002,4.37165,4.43934,923466.68844751,0
+OXY.US,D,19900918,000000,4.39183,4.39183,4.27622,4.34441,2493419.2092199,0
+OXY.US,D,19900919,000000,4.2964,4.31717,3.8606,4.07849,7539002.6376655,0
+OXY.US,D,19900920,000000,4.07849,4.10583,3.96258,4.00383,2750725.5117578,0
+OXY.US,D,19900921,000000,4.10583,4.17413,3.96258,4.07849,3176323.7890359,0
+OXY.US,D,19900924,000000,4.07849,4.07849,3.84012,3.88773,2328347.3104598,0
+OXY.US,D,19900925,000000,3.91516,3.93554,3.84012,3.88773,2815048.5665344,0
+OXY.US,D,19900926,000000,3.91516,3.93554,3.81983,3.84012,2906690.4602364,0
+OXY.US,D,19900927,000000,3.84012,3.88773,3.48662,3.69727,5446811.3337458,0
+OXY.US,D,19900928,000000,3.62927,3.77232,3.60204,3.77232,2792726.3278571,0
+OXY.US,D,19901001,000000,3.71765,3.88773,3.71765,3.88773,2874084.2988014,0
+OXY.US,D,19901002,000000,3.8606,3.88773,3.77232,3.79279,2158870.3155679,0
+OXY.US,D,19901003,000000,3.77232,3.79279,3.62927,3.64956,1981754.0651324,0
+OXY.US,D,19901004,000000,3.60204,3.62927,3.41118,3.45919,5012393.8105693,0
+OXY.US,D,19901005,000000,3.41118,3.60204,3.38423,3.52708,3275902.7022586,0
+OXY.US,D,19901008,000000,3.55422,3.60204,3.48662,3.55422,1293854.8969868,0
+OXY.US,D,19901009,000000,3.575,3.60204,3.52708,3.52708,1652192.7180943,0
+OXY.US,D,19901010,000000,3.55422,3.62927,3.52708,3.60204,1417805.1881469,0
+OXY.US,D,19901011,000000,3.575,3.60204,3.507,3.52708,1317352.0962216,0
+OXY.US,D,19901012,000000,3.52708,3.64956,3.507,3.575,1486245.6346723,0
+OXY.US,D,19901015,000000,3.575,3.67024,3.48662,3.67024,2531304.6454894,0
+OXY.US,D,19901016,000000,3.71765,3.81983,3.64956,3.81983,2115691.5210326,0
+OXY.US,D,19901017,000000,3.81983,3.96258,3.81983,3.96258,1971179.4201132,0
+OXY.US,D,19901018,000000,3.93554,4.10583,3.91516,4.05841,3796669.7668306,0
+OXY.US,D,19901019,000000,4.1262,4.31717,4.07849,4.31717,2834139.6636779,0
+OXY.US,D,19901022,000000,4.22164,4.27622,4.10583,4.17413,1614599.0100454,0
+OXY.US,D,19901023,000000,4.1262,4.14638,3.98346,3.98346,1199276.6078499,0
+OXY.US,D,19901024,000000,3.96258,3.98346,3.84012,3.91516,1372276.4724961,0
+OXY.US,D,19901025,000000,3.93554,3.93554,3.81983,3.8606,1398118.5630494,0
+OXY.US,D,19901026,000000,3.8606,3.96258,3.81983,3.88773,1282990.5356658,0
+OXY.US,D,19901029,000000,3.93554,3.98346,3.81983,3.8606,958419.75311969,0
+OXY.US,D,19901030,000000,3.8606,3.93554,3.81983,3.84012,1002477.7561545,0
+OXY.US,D,19901031,000000,3.8606,3.8606,3.79279,3.84012,1023923.8042103,0
+OXY.US,D,19901101,000000,3.81983,3.8606,3.79279,3.8606,1171665.0347446,0
+OXY.US,D,19901102,000000,3.8606,3.93554,3.81983,3.88773,1183708.3804608,0
+OXY.US,D,19901105,000000,3.8606,3.93554,3.8606,3.91516,1441597.1334805,0
+OXY.US,D,19901106,000000,3.91516,3.96258,3.88773,3.93554,979571.05507666,0
+OXY.US,D,19901107,000000,3.91516,3.93554,3.88773,3.91516,940502.61057447,0
+OXY.US,D,19901108,000000,3.91516,3.96258,3.88773,3.88773,1340555.555317,0
+OXY.US,D,19901109,000000,3.91516,4.1262,3.91516,4.10583,1371686.9802986,0
+OXY.US,D,19901112,000000,4.07849,4.1262,4.03118,4.05841,1080317.8871413,0
+OXY.US,D,19901113,000000,4.03118,4.05841,4.00383,4.03118,916415.91914206,0
+OXY.US,D,19901114,000000,4.03118,4.17413,4.03118,4.17413,1159620.683069,0
+OXY.US,D,19901115,000000,4.1262,4.14638,4.10583,4.10583,1423968.7012778,0
+OXY.US,D,19901116,000000,4.10583,4.20126,4.10583,4.17413,1869252.597694,0
+OXY.US,D,19901119,000000,4.20126,4.22164,4.1262,4.14638,1185763.5554773,0
+OXY.US,D,19901120,000000,4.17413,4.17413,4.1262,4.14638,920817.99739583,0
+OXY.US,D,19901121,000000,4.14638,4.17413,4.10583,4.17413,1073267.1178359,0
+OXY.US,D,19901123,000000,4.14638,4.17413,4.1262,4.14638,451750.20332101,0
+OXY.US,D,19901126,000000,4.14638,4.20126,4.07849,4.20126,2086902.9754507,0
+OXY.US,D,19901127,000000,4.22164,4.24908,4.1262,4.17413,1480662.5601045,0
+OXY.US,D,19901128,000000,4.17413,4.22164,4.14638,4.14638,1170489.0682274,0
+OXY.US,D,19901129,000000,4.14638,4.24908,4.1262,4.24908,1402531.7068564,0
+OXY.US,D,19901130,000000,4.24908,4.31717,4.20126,4.2964,2099532.7954865,0
+OXY.US,D,19901203,000000,4.34441,4.34441,4.24908,4.2964,3224203.4317613,0
+OXY.US,D,19901204,000000,4.26926,4.26926,4.11956,4.22164,1441597.1334805,0
+OXY.US,D,19901205,000000,4.16727,4.16727,4.07849,4.11956,1968244.0306378,0
+OXY.US,D,19901206,000000,4.20126,4.22164,4.09907,4.20126,1553210.3387849,0
+OXY.US,D,19901207,000000,4.16727,4.22164,4.02412,4.09907,1973531.3531473,0
+OXY.US,D,19901210,000000,4.05155,4.11956,4.02412,4.07849,1369342.0889801,0
+OXY.US,D,19901211,000000,4.54163,4.56858,4.31717,4.44631,23909103.387025,0
+OXY.US,D,19901212,000000,4.41906,4.56858,4.07849,4.07849,9888202.480146,0
+OXY.US,D,19901213,000000,4.09907,4.14638,3.97661,3.97661,3830447.8709451,0
+OXY.US,D,19901214,000000,3.97661,4.05155,3.88117,4.05155,3812528.7164811,0
+OXY.US,D,19901217,000000,4.02412,4.11956,4.00383,4.09907,2497828.3291894,0
+OXY.US,D,19901218,000000,4.07849,4.14638,4.05155,4.09907,2412936.4229377,0
+OXY.US,D,19901219,000000,4.07849,4.09907,3.92203,3.97661,1999372.4377412,0
+OXY.US,D,19901220,000000,3.97661,4.02412,3.90145,3.94907,2116572.7414509,0
+OXY.US,D,19901221,000000,4.00383,4.00383,3.90145,3.92203,2820039.1310264,0
+OXY.US,D,19901224,000000,3.90145,3.90145,3.77918,3.85393,1181941.9157867,0
+OXY.US,D,19901226,000000,3.85393,3.90145,3.8266,3.85393,1268594.2509561,0
+OXY.US,D,19901227,000000,3.79955,3.8266,3.62927,3.73146,2632645.9995485,0
+OXY.US,D,19901228,000000,3.73146,3.73146,3.62927,3.68385,3074408.0321698,0
+OXY.US,D,19901231,000000,3.68385,3.68385,3.53384,3.60869,5012105.1002268,0
+OXY.US,D,19910102,000000,3.62927,3.85393,3.58185,3.75194,1955020.694567,0
+OXY.US,D,19910103,000000,3.73146,3.75194,3.71078,3.71078,1004829.6891886,0
+OXY.US,D,19910104,000000,3.73146,3.75194,3.60869,3.6568,2023164.3830749,0
+OXY.US,D,19910107,000000,3.62927,3.6568,3.53384,3.55422,1751473.86734,0
+OXY.US,D,19910108,000000,3.53384,3.60869,3.53384,3.58185,1493583.1024014,0
+OXY.US,D,19910109,000000,3.58185,3.60869,3.53384,3.53384,2707251.9711236,0
+OXY.US,D,19910110,000000,3.53384,3.55422,3.33632,3.33632,6085073.4481263,0
+OXY.US,D,19910111,000000,3.38423,3.48662,3.36365,3.41118,4137392.2332073,0
+OXY.US,D,19910114,000000,3.33632,3.51376,3.24138,3.45919,7996036.1396585,0
+OXY.US,D,19910115,000000,3.48662,3.60869,3.45919,3.53384,6608787.9736864,0
+OXY.US,D,19910116,000000,3.55422,3.6568,3.53384,3.62927,2812110.1591807,0
+OXY.US,D,19910117,000000,3.77918,3.77918,3.60869,3.60869,3305565.4265431,0
+OXY.US,D,19910118,000000,3.58185,3.68385,3.45919,3.6568,2510160.3852481,0
+OXY.US,D,19910121,000000,3.60869,3.6568,3.58185,3.6568,1133478.8166201,0
+OXY.US,D,19910122,000000,3.60869,3.62927,3.53384,3.55422,1122318.7032409,0
+OXY.US,D,19910123,000000,3.55422,3.73146,3.48662,3.53384,2069284.6028419,0
+OXY.US,D,19910124,000000,3.55422,3.58185,3.45919,3.48662,1983810.2461083,0
+OXY.US,D,19910125,000000,3.43175,3.45919,3.36365,3.38423,3296169.7659192,0
+OXY.US,D,19910128,000000,3.36365,3.43175,3.36365,3.41118,2068985.8329055,0
+OXY.US,D,19910129,000000,3.43175,3.51376,3.41118,3.48662,2185012.1820169,0
+OXY.US,D,19910130,000000,3.45919,3.62927,3.43175,3.55422,2734274.0520314,0
+OXY.US,D,19910131,000000,3.58185,3.6568,3.58185,3.6568,2388269.2929421,0
+OXY.US,D,19910201,000000,3.62927,3.6568,3.58185,3.62927,1688908.2236029,0
+OXY.US,D,19910204,000000,3.58185,3.6568,3.53384,3.60869,1627521.5642612,0
+OXY.US,D,19910205,000000,3.62927,3.6568,3.55422,3.55422,1867788.9267939,0
+OXY.US,D,19910206,000000,3.53384,3.6568,3.53384,3.58185,3537896.7755145,0
+OXY.US,D,19910207,000000,3.53384,3.68385,3.53384,3.62927,3815176.4015734,0
+OXY.US,D,19910208,000000,3.68385,3.71078,3.62927,3.68385,1591392.533072,0
+OXY.US,D,19910211,000000,3.71078,3.8266,3.68385,3.8266,3410133.8982983,0
+OXY.US,D,19910212,000000,3.79955,3.85393,3.73146,3.77918,2360069.2335984,0
+OXY.US,D,19910213,000000,3.75194,3.88117,3.73146,3.88117,1803467.883936,0
+OXY.US,D,19910214,000000,3.88117,3.88117,3.71078,3.75194,2151233.0719431,0
+OXY.US,D,19910215,000000,3.73146,3.73146,3.60869,3.71078,2607680.0996167,0
+OXY.US,D,19910219,000000,3.68385,3.68385,3.62927,3.6568,1535005.4918566,0
+OXY.US,D,19910220,000000,3.62927,3.68385,3.62927,3.6568,1248912.6556556,0
+OXY.US,D,19910221,000000,3.6568,3.71078,3.6568,3.6568,1601378.6918528,0
+OXY.US,D,19910222,000000,3.68385,3.77918,3.6568,3.6568,2177079.1863338,0
+OXY.US,D,19910225,000000,3.73146,3.79955,3.71078,3.75194,2040205.3349987,0
+OXY.US,D,19910226,000000,3.73146,3.90145,3.73146,3.77918,1845169.9300991,0
+OXY.US,D,19910227,000000,3.79955,3.94907,3.79955,3.92203,3250049.5461521,0
+OXY.US,D,19910228,000000,3.92203,3.97661,3.92203,3.94907,2446718.5508897,0
+OXY.US,D,19910301,000000,3.94907,3.97661,3.92203,3.92203,1670992.0870171,0
+OXY.US,D,19910304,000000,3.92203,4.05155,3.92203,4.05155,2658784.8481194,0
+OXY.US,D,19910305,000000,4.02412,4.11956,4.00383,4.09907,2451421.4109986,0
+OXY.US,D,19910306,000000,4.14638,4.14638,3.94907,3.94907,3349919.181636,0
+OXY.US,D,19910307,000000,3.96974,4.02412,3.94907,3.94907,1691262.1685558,0
+OXY.US,D,19910308,000000,3.94907,3.96974,3.89479,3.89479,1637802.4691408,0
+OXY.US,D,19910311,000000,3.89479,3.92203,3.85393,3.85393,1279167.8900159,0
+OXY.US,D,19910312,000000,3.85393,3.89479,3.77232,3.77232,1585523.7660397,0
+OXY.US,D,19910313,000000,3.79955,3.85393,3.77232,3.85393,1596683.8794189,0
+OXY.US,D,19910314,000000,3.85393,3.87451,3.69727,3.75194,1319697.9934994,0
+OXY.US,D,19910315,000000,3.79955,3.92203,3.77232,3.89479,2663778.4304895,0
+OXY.US,D,19910318,000000,3.89479,3.92203,3.85393,3.85393,1097354.8152276,0
+OXY.US,D,19910319,000000,3.8266,3.94907,3.79955,3.87451,1137884.9187113,0
+OXY.US,D,19910320,000000,3.79955,3.85393,3.75194,3.8266,2224367.3249429,0
+OXY.US,D,19910321,000000,3.85393,3.85393,3.75194,3.77232,1229232.0663145,0
+OXY.US,D,19910322,000000,3.75194,3.79955,3.67688,3.67688,1419564.6111052,0
+OXY.US,D,19910325,000000,3.67688,3.75194,3.67688,3.75194,1082074.2922215,0
+OXY.US,D,19910326,000000,3.69727,3.8266,3.69727,3.77232,1730031.8431216,0
+OXY.US,D,19910327,000000,3.69727,3.75194,3.67688,3.67688,1593449.7200072,0
+OXY.US,D,19910328,000000,3.67688,3.75194,3.67688,3.69727,995722.73890721,0
+OXY.US,D,19910401,000000,3.69727,3.7245,3.62927,3.6568,2157396.585074,0
+OXY.US,D,19910402,000000,3.62927,3.69727,3.60204,3.67688,1752648.8278976,0
+OXY.US,D,19910403,000000,3.67688,3.67688,3.60204,3.60204,2054891.3360103,0
+OXY.US,D,19910404,000000,3.6568,3.6568,3.50024,3.52708,3639528.8518349,0
+OXY.US,D,19910405,000000,3.52708,3.575,3.50024,3.50024,2093369.2823555,0
+OXY.US,D,19910408,000000,3.52708,3.62927,3.50024,3.60204,1722986.1036132,0
+OXY.US,D,19910409,000000,3.6568,3.77232,3.62927,3.7245,2792427.5579209,0
+OXY.US,D,19910410,000000,3.75194,3.79955,3.54756,3.79955,2024050.6332899,0
+OXY.US,D,19910411,000000,3.8266,3.85393,3.77232,3.85393,3006551.0420858,0
+OXY.US,D,19910412,000000,3.85393,3.89479,3.79955,3.85393,1549098.9827924,0
+OXY.US,D,19910415,000000,3.85393,3.89479,3.77232,3.8266,1688029.0151034,0
+OXY.US,D,19910416,000000,3.85393,3.92203,3.77232,3.89479,2086312.4772939,0
+OXY.US,D,19910417,000000,3.92203,3.94907,3.87451,3.87451,1986452.9014037,0
+OXY.US,D,19910418,000000,3.85393,3.94907,3.8266,3.85393,1639563.9040179,0
+OXY.US,D,19910419,000000,3.79955,3.8266,3.75194,3.77232,1780846.8753225,0
+OXY.US,D,19910422,000000,3.79955,3.87451,3.77232,3.8266,1431606.9508621,0
+OXY.US,D,19910423,000000,3.85393,3.89479,3.79955,3.8266,1136415.2120548,0
+OXY.US,D,19910424,000000,3.85393,3.92203,3.8266,3.89479,1958841.3282982,0
+OXY.US,D,19910425,000000,3.87451,3.92203,3.77232,3.87451,1270647.4140539,0
+OXY.US,D,19910426,000000,3.8266,3.87451,3.77232,3.8266,1263598.6566673,0
+OXY.US,D,19910429,000000,3.8266,3.85393,3.62927,3.62927,1740604.476222,0
+OXY.US,D,19910430,000000,3.69727,3.8266,3.69727,3.75194,2342444.8252332,0
+OXY.US,D,19910501,000000,3.77232,3.79955,3.69727,3.7245,1862210.882023,0
+OXY.US,D,19910502,000000,3.7245,3.75194,3.69727,3.7245,1614599.0100454,0
+OXY.US,D,19910503,000000,3.69727,3.7245,3.62927,3.67688,1622827.7577867,0
+OXY.US,D,19910506,000000,3.67688,3.69727,3.62927,3.69727,1883941.6165838,0
+OXY.US,D,19910507,000000,3.7245,3.79955,3.69727,3.77232,4310394.1097723,0
+OXY.US,D,19910508,000000,3.89479,4.09907,3.87451,4.02412,10342889.078901,0
+OXY.US,D,19910509,000000,4.07849,4.24908,4.05155,4.20126,7143652.5530319,0
+OXY.US,D,19910510,000000,4.22164,4.2964,4.17413,4.17413,5707348.7778172,0
+OXY.US,D,19910513,000000,4.17413,4.17413,4.07849,4.14638,3210107.9289067,0
+OXY.US,D,19910514,000000,4.14638,4.27622,4.09907,4.17413,2856467.9381112,0
+OXY.US,D,19910515,000000,4.17413,4.20126,4.05155,4.07849,2405304.2091097,0
+OXY.US,D,19910516,000000,4.11956,4.14638,4.02412,4.11956,1686564.3382438,0
+OXY.US,D,19910517,000000,4.11956,4.11956,4.05155,4.07849,1882475.9337648,0
+OXY.US,D,19910520,000000,4.07849,4.14638,3.96974,4.11956,1240685.9198331,0
+OXY.US,D,19910521,000000,4.11956,4.14638,4.02412,4.07849,2162688.9373804,0
+OXY.US,D,19910522,000000,4.09907,4.09907,3.94907,4.00383,1523543.5906629,0
+OXY.US,D,19910523,000000,4.02412,4.07849,3.92203,3.94907,1492703.893902,0
+OXY.US,D,19910524,000000,3.96974,4.00383,3.92203,3.94907,1604323.1349627,0
+OXY.US,D,19910528,000000,3.96974,4.05155,3.94907,4.02412,1864265.0510801,0
+OXY.US,D,19910529,000000,4.02412,4.02412,3.94907,3.94907,2051659.1885173,0
+OXY.US,D,19910530,000000,3.96974,4.07849,3.94907,4.05155,2227305.7322965,0
+OXY.US,D,19910531,000000,4.02412,4.20126,4.02412,4.17413,3605164.2734009,0
+OXY.US,D,19910603,000000,4.14638,4.20126,4.11956,4.17413,3462709.3594168,0
+OXY.US,D,19910604,000000,4.17413,4.20126,4.09907,4.14638,1865147.2774578,0
+OXY.US,D,19910605,000000,4.14638,4.17413,4.11956,4.14638,1485943.8468578,0
+OXY.US,D,19910606,000000,4.20126,4.42573,4.17413,4.42573,7084317.0448691,0
+OXY.US,D,19910607,000000,4.34441,4.39859,4.27622,4.27622,2939292.5978337,0
+OXY.US,D,19910610,000000,4.30326,4.57524,4.30326,4.54839,5982272.4470046,0
+OXY.US,D,19910611,000000,4.5963,4.62315,4.45325,4.50068,7232652.7973979,0
+OXY.US,D,19910612,000000,4.39859,4.47363,4.37165,4.45325,3903001.6853818,0
+OXY.US,D,19910613,000000,4.47363,4.54839,4.45325,4.54839,2778919.5353452,0
+OXY.US,D,19910614,000000,4.57524,4.65068,4.47363,4.50068,2714593.4626904,0
+OXY.US,D,19910617,000000,4.52155,4.57524,4.47363,4.54839,2446423.804791,0
+OXY.US,D,19910618,000000,4.50068,4.54839,4.42573,4.42573,1570540.0010512,0
+OXY.US,D,19910619,000000,4.37165,4.39859,4.32373,4.34441,2640868.7115335,0
+OXY.US,D,19910620,000000,4.32373,4.39859,4.30326,4.39859,1610784.4120705,0
+OXY.US,D,19910621,000000,4.39859,4.47363,4.32373,4.39859,2332164.926313,0
+OXY.US,D,19910624,000000,4.34441,4.34441,4.27622,4.30326,1923303.8012254,0
+OXY.US,D,19910625,000000,4.34441,4.39859,4.32373,4.34441,1364640.2348306,0
+OXY.US,D,19910626,000000,4.32373,4.39859,4.32373,4.34441,1179297.2485726,0
+OXY.US,D,19910627,000000,4.34441,4.42573,4.32373,4.42573,2282527.872548,0
+OXY.US,D,19910628,000000,4.39859,4.42573,4.27622,4.30326,1674814.7326671,0
+OXY.US,D,19910701,000000,4.32373,4.39859,4.32373,4.34441,1848989.557871,0
+OXY.US,D,19910702,000000,4.32373,4.34441,4.27622,4.34441,1554969.7617432,0
+OXY.US,D,19910703,000000,4.30326,4.32373,4.27622,4.30326,1704186.7346902,0
+OXY.US,D,19910705,000000,4.30326,4.34441,4.30326,4.32373,569530.94559386,0
+OXY.US,D,19910708,000000,4.27622,4.39859,4.24908,4.39859,1607550.2526588,0
+OXY.US,D,19910709,000000,4.37165,4.47363,4.34441,4.42573,2064291.0204717,0
+OXY.US,D,19910710,000000,4.45325,4.50068,4.39859,4.39859,1625470.4130821,0
+OXY.US,D,19910711,000000,4.39859,4.47363,4.39859,4.47363,1494468.3466573,0
+OXY.US,D,19910712,000000,4.47363,4.50068,4.39859,4.47363,1293266.4107486,0
+OXY.US,D,19910715,000000,4.47363,4.50068,4.42573,4.42573,1062692.4728167,0
+OXY.US,D,19910716,000000,4.45325,4.45325,4.37165,4.42573,1260370.5330117,0
+OXY.US,D,19910717,000000,4.42573,4.62315,4.39859,4.57524,4221688.6115051,0
+OXY.US,D,19910718,000000,4.5963,4.65068,4.54839,4.62315,4148558.3823427,0
+OXY.US,D,19910719,000000,4.67793,4.77326,4.65068,4.75268,4476642.9810088,0
+OXY.US,D,19910722,000000,4.72584,4.75268,4.54839,4.57524,2386208.0821693,0
+OXY.US,D,19910723,000000,4.65068,4.65068,4.50068,4.50068,2283994.5613263,0
+OXY.US,D,19910724,000000,4.52155,4.65068,4.52155,4.65068,3358437.6456792,0
+OXY.US,D,19910725,000000,4.65068,4.80039,4.62315,4.80039,4328899.7385557,0
+OXY.US,D,19910726,000000,4.75268,4.77326,4.67793,4.75268,2285171.5338027,0
+OXY.US,D,19910729,000000,4.75268,4.82773,4.72584,4.82773,2028160.9833231,0
+OXY.US,D,19910730,000000,4.80039,4.87534,4.75268,4.77326,3130216.6467409,0
+OXY.US,D,19910731,000000,4.80039,4.84802,4.75268,4.82773,2644687.333346,0
+OXY.US,D,19910801,000000,4.82773,4.90269,4.77326,4.90269,2576840.4028557,0
+OXY.US,D,19910802,000000,4.92962,4.92962,4.80039,4.87534,2882601.7568853,0
+OXY.US,D,19910805,000000,4.87534,4.99811,4.84802,4.97743,2782443.4110587,0
+OXY.US,D,19910806,000000,4.95716,5.10677,4.92962,5.10677,5166007.8319732,0
+OXY.US,D,19910807,000000,5.02506,5.07973,4.97743,4.99811,3094379.3437722,0
+OXY.US,D,19910808,000000,4.92962,4.99811,4.84802,4.95716,2365351.5263111,0
+OXY.US,D,19910809,000000,4.97743,4.97743,4.87534,4.87534,1003948.4687704,0
+OXY.US,D,19910812,000000,4.84802,4.87534,4.75268,4.82773,1620472.8068745,0
+OXY.US,D,19910813,000000,4.84802,4.84802,4.70506,4.70506,1442185.6197187,0
+OXY.US,D,19910814,000000,4.72584,4.80039,4.67793,4.77326,1374330.6415534,0
+OXY.US,D,19910815,000000,4.77326,4.84802,4.75268,4.82773,1042428.4270343,0
+OXY.US,D,19910816,000000,4.82773,4.84802,4.50068,4.72584,2439959.5098049,0
+OXY.US,D,19910819,000000,4.5963,4.67793,4.50068,4.62315,3706208.8694426,0
+OXY.US,D,19910820,000000,4.75268,4.84802,4.72584,4.84802,2591524.3919486,0
+OXY.US,D,19910821,000000,4.84802,4.90269,4.75268,4.82773,1705652.4175092,0
+OXY.US,D,19910822,000000,4.82773,4.95716,4.80039,4.92962,2131549.4647238,0
+OXY.US,D,19910823,000000,4.95716,4.97743,4.90269,4.95716,2582709.1698877,0
+OXY.US,D,19910826,000000,4.95716,5.05239,4.92962,4.97743,3114055.9092758,0
+OXY.US,D,19910827,000000,4.99811,5.07973,4.95716,4.99811,2642922.8805907,0
+OXY.US,D,19910828,000000,4.99811,4.99811,4.95716,4.99811,1613717.7896271,0
+OXY.US,D,19910829,000000,4.99811,5.05239,4.97743,4.97743,2309255.207357,0
+OXY.US,D,19910830,000000,4.95716,5.02506,4.92962,4.97743,1554386.305302,0
+OXY.US,D,19910903,000000,4.95716,5.02506,4.92962,4.92962,1246272.012279,0
+OXY.US,D,19910904,000000,4.95716,5.00478,4.82077,5.00478,2058415.2117239,0
+OXY.US,D,19910905,000000,4.97743,5.1342,4.77326,4.97743,3188959.6448279,0
+OXY.US,D,19910906,000000,4.92962,4.95716,4.77326,4.77326,2749838.2555832,0
+OXY.US,D,19910909,000000,4.67793,5.07973,4.54163,4.65068,1797589.05731,0
+OXY.US,D,19910910,000000,4.72584,4.87534,4.67793,4.87534,2854992.1956985,0
+OXY.US,D,19910911,000000,4.87534,4.87534,4.72584,4.72584,1543808.6424047,0
+OXY.US,D,19910912,000000,4.77326,4.84802,4.74612,4.82077,1253021.9997293,0
+OXY.US,D,19910913,000000,4.84802,4.84802,4.6983,4.74612,1484185.4298589,0
+OXY.US,D,19910916,000000,4.72584,4.80039,4.72584,4.74612,1432488.1712803,0
+OXY.US,D,19910917,000000,4.74612,4.77326,4.6983,4.6983,1166081.9601768,0
+OXY.US,D,19910918,000000,4.6983,4.72584,4.65068,4.67793,1506800.4027159,0
+OXY.US,D,19910919,000000,4.67793,4.80039,4.67793,4.74612,1997613.0147829,0
+OXY.US,D,19910920,000000,4.77326,4.77326,4.67793,4.6983,2493129.492918,0
+OXY.US,D,19910923,000000,4.6983,4.74612,4.6983,4.72584,1407816.0114878,0
+OXY.US,D,19910924,000000,4.6983,4.72584,4.5963,4.72584,1554092.5651625,0
+OXY.US,D,19910925,000000,4.74612,4.74612,4.62315,4.62315,989257.43796184,0
+OXY.US,D,19910926,000000,4.62315,4.72584,4.56858,4.6983,1198981.8617512,0
+OXY.US,D,19910927,000000,4.67793,4.77326,4.67793,4.72584,1113215.7767969,0
+OXY.US,D,19910930,000000,4.6983,4.74612,4.54163,4.74612,1075028.5527129,0
+OXY.US,D,19911001,000000,4.74612,4.90269,4.74612,4.87534,2094543.2369538,0
+OXY.US,D,19911002,000000,4.82077,4.84802,4.72584,4.72584,986025.29046884,0
+OXY.US,D,19911003,000000,4.72584,4.77326,4.6983,4.72584,1326455.0226654,0
+OXY.US,D,19911004,000000,4.72584,4.77326,4.6983,4.6983,1038608.7992625,0
+OXY.US,D,19911007,000000,4.6983,4.6983,4.56858,4.5963,1223653.0155843,0
+OXY.US,D,19911008,000000,4.56858,4.5963,4.54163,4.56858,1748540.4897832,0
+OXY.US,D,19911009,000000,4.56858,4.62315,4.52155,4.52155,1877778.1034529,0
+OXY.US,D,19911010,000000,4.49392,4.54163,4.47363,4.52155,1238339.0165959,0
+OXY.US,D,19911011,000000,4.52155,4.72584,4.49392,4.52155,833292.48948321,0
+OXY.US,D,19911014,000000,4.52155,4.74612,4.52155,4.6983,869716.26677125,0
+OXY.US,D,19911015,000000,4.6983,4.82077,4.67793,4.72584,2213499.9457437,0
+OXY.US,D,19911016,000000,4.77326,4.87534,4.77326,4.82077,2081913.4169181,0
+OXY.US,D,19911017,000000,4.80039,4.80039,4.54163,4.72584,1690381.9540969,0
+OXY.US,D,19911018,000000,4.74612,4.84802,4.74612,4.77326,1911845.9238692,0
+OXY.US,D,19911021,000000,4.77326,4.77326,4.6983,4.74612,1261542.4756913,0
+OXY.US,D,19911022,000000,4.77326,4.84802,4.5963,4.5963,2377110.1855224,0
+OXY.US,D,19911023,000000,4.62315,4.65068,4.49392,4.54163,3980249.3062929,0
+OXY.US,D,19911024,000000,4.49392,4.52155,4.39859,4.41906,1672753.5218942,0
+OXY.US,D,19911025,000000,4.37165,4.37165,4.24242,4.34441,3152825.5838418,0
+OXY.US,D,19911028,000000,4.39859,4.54163,4.37165,4.54163,1811979.3062635,0
+OXY.US,D,19911029,000000,4.54163,4.5963,4.44631,4.52155,1886883.0418155,0
+OXY.US,D,19911030,000000,4.54163,4.62315,4.54163,4.62315,2163864.9038975,0
+OXY.US,D,19911031,000000,4.5963,4.5963,4.54163,4.5963,892332.24558779,0
+OXY.US,D,19911101,000000,4.5963,4.5963,4.41906,4.44631,1445999.2117342,0
+OXY.US,D,19911104,000000,4.41906,4.44631,4.34441,4.41906,1420737.5597441,0
+OXY.US,D,19911105,000000,4.44631,4.49392,4.39859,4.41906,1673930.4943707,0
+OXY.US,D,19911106,000000,4.41906,4.47363,4.39859,4.41906,1524718.5512206,0
+OXY.US,D,19911107,000000,4.44631,4.49392,4.39859,4.44631,2494299.4236788,0
+OXY.US,D,19911108,000000,4.44631,4.44631,4.37165,4.37165,1805227.3068943,0
+OXY.US,D,19911111,000000,4.37165,4.47363,4.37165,4.41906,1581408.3862098,0
+OXY.US,D,19911112,000000,4.41906,4.49392,4.39859,4.47363,1742666.6929542,0
+OXY.US,D,19911113,000000,4.41906,4.47363,4.39859,4.47363,1436018.0827502,0
+OXY.US,D,19911114,000000,4.44631,4.44631,4.16727,4.21488,6994147.8757017,0
+OXY.US,D,19911115,000000,4.21488,4.21488,4.0106,4.03783,3750261.8426805,0
+OXY.US,D,19911118,000000,4.06518,4.21488,4.06518,4.1943,3255047.1523599,0
+OXY.US,D,19911119,000000,4.06518,4.13984,4.0106,4.08516,3663030.0749073,0
+OXY.US,D,19911120,000000,4.11269,4.13984,3.88773,4.06518,3798432.2076672,0
+OXY.US,D,19911121,000000,4.06518,4.11269,3.99022,4.03783,3776695.4373501,0
+OXY.US,D,19911122,000000,4.03783,4.06518,3.8606,3.88773,3228021.0476144,0
+OXY.US,D,19911125,000000,3.88773,3.91516,3.83366,3.88773,3955283.406361,0
+OXY.US,D,19911126,000000,3.88773,3.96258,3.88773,3.96258,2482846.5761196,0
+OXY.US,D,19911127,000000,3.91516,3.93554,3.88773,3.88773,1925066.2420618,0
+OXY.US,D,19911129,000000,3.88773,3.93554,3.83366,3.91516,988674.98747991,0
+OXY.US,D,19911202,000000,3.8606,3.96258,3.83366,3.96258,2241696.9872093,0
+OXY.US,D,19911203,000000,3.91516,3.96258,3.91516,3.96258,1930938.0269721,0
+OXY.US,D,19911204,000000,3.93554,3.96258,3.83366,3.83366,1707711.6163633,0
+OXY.US,D,19911205,000000,3.80652,3.80652,3.68385,3.75194,3050322.3466969,0
+OXY.US,D,19911206,000000,3.73146,3.8606,3.73146,3.83366,1670111.8725582,0
+OXY.US,D,19911209,000000,3.83366,3.8606,3.70393,3.73146,2261085.8483297,0
+OXY.US,D,19911210,000000,3.70393,3.73146,3.62927,3.68385,2926960.541775,0
+OXY.US,D,19911211,000000,3.73146,3.75194,3.60204,3.6568,2772158.4823415,0
+OXY.US,D,19911212,000000,3.68385,3.73146,3.6568,3.68385,2074569.9134327,0
+OXY.US,D,19911213,000000,3.75194,3.83366,3.70393,3.77918,3972317.3165691,0
+OXY.US,D,19911216,000000,3.75194,3.75194,3.6568,3.6568,2251392.4237288,0
+OXY.US,D,19911217,000000,3.6568,3.68385,3.54756,3.575,2426744.2214091,0
+OXY.US,D,19911218,000000,3.54756,3.70393,3.42509,3.52032,4719255.2348599,0
+OXY.US,D,19911219,000000,3.52032,3.575,3.4728,3.575,2131549.4647238,0
+OXY.US,D,19911220,000000,3.6568,3.6568,3.50024,3.54756,3688285.6911411,0
+OXY.US,D,19911223,000000,3.54756,3.62927,3.52032,3.60204,3193652.4453429,0
+OXY.US,D,19911224,000000,3.60204,3.70393,3.54756,3.68385,2536007.5055982,0
+OXY.US,D,19911226,000000,3.70393,3.70393,3.62927,3.6568,2228478.6809354,0
+OXY.US,D,19911227,000000,3.68385,3.70393,3.6568,3.70393,2725462.8538082,0
+OXY.US,D,19911230,000000,3.68385,3.68385,3.60204,3.6568,3929141.5399119,0
+OXY.US,D,19911231,000000,3.6568,3.73146,3.60204,3.68385,5877413.252988,0
+OXY.US,D,19920102,000000,3.70393,3.88773,3.68385,3.8606,2783618.3716164,0
+OXY.US,D,19920103,000000,3.8606,3.96258,3.83366,3.88773,3425695.0839719,0
+OXY.US,D,19920106,000000,3.96258,4.0106,3.91516,3.96258,3701795.7256356,0
+OXY.US,D,19920107,000000,3.93554,3.96258,3.88773,3.88773,2483432.0444796,0
+OXY.US,D,19920108,000000,3.80652,3.88773,3.70393,3.88773,2855874.4220761,0
+OXY.US,D,19920109,000000,3.88773,3.88773,3.73146,3.75194,2821806.6016597,0
+OXY.US,D,19920110,000000,3.73146,3.83366,3.68385,3.80652,3419823.2990617,0
+OXY.US,D,19920113,000000,3.77918,3.83366,3.75194,3.80652,3710613.9655745,0
+OXY.US,D,19920114,000000,3.80652,3.91516,3.77918,3.91516,2821506.825764,0
+OXY.US,D,19920115,000000,3.96258,4.03783,3.91516,3.96258,3476806.8741902,0
+OXY.US,D,19920116,000000,3.99022,4.06518,3.96258,4.03783,2589173.4648738,0
+OXY.US,D,19920117,000000,4.09231,4.1943,4.06518,4.16727,3843959.9173585,0
+OXY.US,D,19920120,000000,4.16727,4.1943,4.11269,4.11269,1166081.9601768,0
+OXY.US,D,19920121,000000,4.22164,4.22164,4.09231,4.11269,3568743.5139911,0
+OXY.US,D,19920122,000000,4.11269,4.13984,4.0106,4.11269,2269598.2766167,0
+OXY.US,D,19920123,000000,4.09231,4.11269,4.0106,4.03783,1468911.9485684,0
+OXY.US,D,19920124,000000,4.06518,4.06518,3.93554,4.03783,1673638.76615,0
+OXY.US,D,19920127,000000,4.03783,4.03783,3.93554,3.96258,1157561.4842149,0
+OXY.US,D,19920128,000000,3.96258,3.99022,3.91516,3.96258,1514143.9062014,0
+OXY.US,D,19920129,000000,3.96258,3.99022,3.88773,3.91516,1342021.238136,0
+OXY.US,D,19920130,000000,3.88773,3.96258,3.8606,3.91516,1031847.746259,0
+OXY.US,D,19920131,000000,3.88773,3.93554,3.8606,3.91516,1152570.9197229,0
+OXY.US,D,19920203,000000,3.88773,3.96258,3.88773,3.93554,1398712.0790846,0
+OXY.US,D,19920204,000000,3.91516,3.99022,3.88773,3.99022,2630299.0963113,0
+OXY.US,D,19920205,000000,3.96258,3.99022,3.91516,3.93554,1599914.0149931,0
+OXY.US,D,19920206,000000,3.91516,3.96258,3.88773,3.91516,1309420.1064979,0
+OXY.US,D,19920207,000000,3.91516,4.06518,3.88773,4.03783,3440384.1028616,0
+OXY.US,D,19920210,000000,4.03783,4.06518,3.96258,3.96258,1895104.747841,0
+OXY.US,D,19920211,000000,3.96258,3.99022,3.93554,3.96258,2809170.7458677,0
+OXY.US,D,19920212,000000,3.96258,4.0106,3.93554,3.99022,1170192.3102098,0
+OXY.US,D,19920213,000000,4.09231,4.13984,4.03783,4.11269,3698860.3361602,0
+OXY.US,D,19920214,000000,4.13984,4.24908,4.11269,4.16727,3081746.5058585,0
+OXY.US,D,19920218,000000,4.11269,4.11269,3.99022,4.03783,2529255.5062291,0
+OXY.US,D,19920219,000000,3.99022,4.03783,3.8606,3.93554,2268130.5818789,0
+OXY.US,D,19920220,000000,3.99022,4.0106,3.96258,3.99022,1504162.7772174,0
+OXY.US,D,19920221,000000,3.96258,3.99022,3.91516,3.93554,2134193.1259786,0
+OXY.US,D,19920224,000000,3.93554,3.96258,3.91516,3.93554,1526779.7619934,0
+OXY.US,D,19920225,000000,3.96258,3.96258,3.88773,3.91516,1698012.1560062,0
+OXY.US,D,19920226,000000,3.88773,3.93554,3.83366,3.91516,3049439.1143599,0
+OXY.US,D,19920227,000000,3.88773,3.91516,3.83366,3.88773,1277991.9234987,0
+OXY.US,D,19920228,000000,3.91516,3.99022,3.88773,3.99022,1616946.919242,0
+OXY.US,D,19920302,000000,3.99022,3.99022,3.93554,3.96258,1384027.0840323,0
+OXY.US,D,19920303,000000,3.96258,3.99022,3.93554,3.96258,1423677.9790165,0
+OXY.US,D,19920304,000000,3.99022,4.0106,3.90841,3.90841,2934006.2812836,0
+OXY.US,D,19920305,000000,3.90841,3.93554,3.90841,3.93554,1291208.2178539,0
+OXY.US,D,19920306,000000,3.96258,3.99022,3.93554,3.96258,1097058.0572101,0
+OXY.US,D,19920309,000000,3.96258,3.99022,3.8606,3.90841,1769093.2459082,0
+OXY.US,D,19920310,000000,3.88773,3.90841,3.88773,3.88773,1779085.4404454,0
+OXY.US,D,19920311,000000,3.88773,3.88773,3.8266,3.8266,1609310.6815766,0
+OXY.US,D,19920312,000000,3.8266,3.88773,3.80652,3.8606,1480071.0559881,0
+OXY.US,D,19920313,000000,3.88773,3.88773,3.77918,3.8606,1581996.872448,0
+OXY.US,D,19920316,000000,3.88773,3.99022,3.8606,3.93554,1723277.8318338,0
+OXY.US,D,19920317,000000,3.96258,3.99022,3.93554,3.93554,2098361.8587662,0
+OXY.US,D,19920318,000000,3.99022,4.0106,3.93554,3.99022,1627820.3341975,0
+OXY.US,D,19920319,000000,4.03783,4.06518,4.0106,4.03783,1937983.7664807,0
+OXY.US,D,19920320,000000,4.06518,4.09231,4.03783,4.06518,3354913.7699655,0
+OXY.US,D,19920323,000000,4.09231,4.13984,4.03783,4.03783,2866450.0730546,0
+OXY.US,D,19920324,000000,4.03783,4.03783,3.96258,3.96258,1520310.4372104,0
+OXY.US,D,19920325,000000,3.99022,3.99022,3.96258,3.96258,1017164.7631256,0
+OXY.US,D,19920326,000000,3.99022,3.99022,3.93554,3.96258,1001888.2639569,0
+OXY.US,D,19920327,000000,3.96258,3.99022,3.90841,3.90841,1063278.9471362,0
+OXY.US,D,19920330,000000,3.88773,3.93554,3.8606,3.88773,1463629.6558557,0
+OXY.US,D,19920331,000000,3.88773,4.03783,3.8266,4.0106,1841939.7945249,0
+OXY.US,D,19920401,000000,3.93554,3.96258,3.8606,3.88773,910540.11039428,0
+OXY.US,D,19920402,000000,3.90841,3.90841,3.80652,3.80652,1242746.1246466,0
+OXY.US,D,19920403,000000,3.80652,3.96258,3.77918,3.96258,2088371.6761479,0
+OXY.US,D,19920406,000000,4.0106,4.13984,3.99022,4.11956,3092906.6192377,0
+OXY.US,D,19920407,000000,4.11956,4.11956,3.93554,3.93554,2036681.4592851,0
+OXY.US,D,19920408,000000,3.93554,4.0106,3.8266,3.8266,3104069.750495,0
+OXY.US,D,19920409,000000,3.88773,3.90841,3.8266,3.8606,2226422.4999595,0
+OXY.US,D,19920410,000000,3.90841,3.96258,3.88773,3.90841,1261835.2098713,0
+OXY.US,D,19920413,000000,3.93554,3.99022,3.90841,3.93554,1117613.8312132,0
+OXY.US,D,19920414,000000,3.90841,4.0106,3.88773,4.0106,2424979.7686539,0
+OXY.US,D,19920415,000000,4.06518,4.13984,4.03783,4.13984,2873497.8244819,0
+OXY.US,D,19920416,000000,4.13984,4.22164,4.03783,4.20126,4632023.4670867,0
+OXY.US,D,19920420,000000,4.13984,4.20126,4.11956,4.16727,1712702.1808552,0
+OXY.US,D,19920421,000000,4.13984,4.16727,3.99022,4.03783,2021702.7240935,0
+OXY.US,D,19920422,000000,4.03783,4.03783,3.96258,3.99022,1022451.0796756,0
+OXY.US,D,19920423,000000,4.11956,4.13984,4.09231,4.09231,2050482.2160409,0
+OXY.US,D,19920424,000000,4.11956,4.30326,4.09231,4.27622,3578145.2103713,0
+OXY.US,D,19920427,000000,4.27622,4.27622,4.20126,4.20126,3342871.4302088,0
+OXY.US,D,19920428,000000,4.16727,4.24908,4.16727,4.20126,2375343.7208483,0
+OXY.US,D,19920429,000000,4.22164,4.24908,4.13984,4.13984,1178420.0519918,0
+OXY.US,D,19920430,000000,4.20126,4.35097,4.20126,4.3305,3166340.6481332,0
+OXY.US,D,19920501,000000,4.30326,4.3305,4.24908,4.27622,2108347.0115878,0
+OXY.US,D,19920504,000000,4.27622,4.35097,4.24908,4.35097,2278999.9729969,0
+OXY.US,D,19920505,000000,4.35097,4.35097,4.24908,4.27622,2180896.802187,0
+OXY.US,D,19920506,000000,4.27622,4.27622,4.20126,4.20126,1153743.8683618,0
+OXY.US,D,19920507,000000,4.22164,4.3305,4.20126,4.3305,1699489.9103377,0
+OXY.US,D,19920508,000000,4.30326,4.3305,4.22164,4.27622,1012757.6550748,0
+OXY.US,D,19920511,000000,4.27622,4.35097,4.24908,4.35097,1921243.5964119,0
+OXY.US,D,19920512,000000,4.3305,4.43278,4.24908,4.24908,3959689.5084523,0
+OXY.US,D,19920513,000000,4.30326,4.35097,4.30326,4.30326,1990272.5291755,0
+OXY.US,D,19920514,000000,4.35097,4.4804,4.3305,4.4804,3099373.9321018,0
+OXY.US,D,19920515,000000,4.4804,4.4804,4.40544,4.45325,2888770.299813,0
+OXY.US,D,19920518,000000,4.50753,4.50753,4.45325,4.4804,2366239.788445,0
+OXY.US,D,19920519,000000,4.50753,4.53498,4.4804,4.50753,1730031.8431216,0
+OXY.US,D,19920520,000000,4.50753,4.50753,4.40544,4.40544,1367281.8841666,0
+OXY.US,D,19920521,000000,4.45325,4.50753,4.43278,4.50753,1893345.3248827,0
+OXY.US,D,19920522,000000,4.50753,4.58966,4.4804,4.56191,3078518.382203,0
+OXY.US,D,19920526,000000,4.6641,4.82077,4.64363,4.79374,8319725.7017864,0
+OXY.US,D,19920527,000000,4.79374,4.79374,4.61658,4.6641,3512638.1414026,0
+OXY.US,D,19920528,000000,4.6641,4.69144,4.61658,4.6641,2370056.3983388,0
+OXY.US,D,19920529,000000,4.61658,4.64363,4.56191,4.58966,1861325.6377673,0
+OXY.US,D,19920601,000000,4.58966,4.6641,4.53498,4.58966,1818148.8551507,0
+OXY.US,D,19920602,000000,4.64363,4.64363,4.53498,4.53498,1631348.2337487,0
+OXY.US,D,19920603,000000,4.58966,4.61658,4.53498,4.58966,1886293.5496178,0
+OXY.US,D,19920604,000000,4.61658,4.61658,4.53498,4.56191,1037138.0866466,0
+OXY.US,D,19920605,000000,4.64363,4.64363,4.58966,4.61658,1578179.256595,0
+OXY.US,D,19920608,000000,4.64363,4.71868,4.61658,4.69144,2243167.6998251,0
+OXY.US,D,19920609,000000,4.67086,4.69144,4.58966,4.58966,1024509.2725703,0
+OXY.US,D,19920610,000000,4.58966,4.69144,4.56191,4.64363,1969713.7372943,0
+OXY.US,D,19920611,000000,4.64363,4.69144,4.61658,4.61658,1703302.4963939,0
+OXY.US,D,19920612,000000,4.67086,4.67086,4.56191,4.56191,1172835.9714646,0
+OXY.US,D,19920615,000000,4.56191,4.61658,4.53498,4.58966,1072383.8854988,0
+OXY.US,D,19920616,000000,4.61658,4.61658,4.56191,4.58966,802158.04662348,0
+OXY.US,D,19920617,000000,4.56191,4.58966,4.4804,4.50753,1130250.6929645,0
+OXY.US,D,19920618,000000,4.4804,4.53498,4.32373,4.35097,2463166.9927379,0
+OXY.US,D,19920619,000000,4.35097,4.35097,4.2964,4.32373,1753237.3141358,0
+OXY.US,D,19920622,000000,4.27622,4.35097,4.1943,4.27622,1292382.1724522,0
+OXY.US,D,19920623,000000,4.27622,4.2964,4.16727,4.16727,1758818.3767848,0
+OXY.US,D,19920624,000000,4.1943,4.27622,4.16727,4.24908,1047126.2573463,0
+OXY.US,D,19920625,000000,4.22164,4.24908,4.11269,4.16727,1368753.6027419,0
+OXY.US,D,19920626,000000,4.11269,4.1943,4.11269,4.16727,1035965.1380077,0
+OXY.US,D,19920629,000000,4.16727,4.2964,4.13984,4.24908,1211903.4100076,0
+OXY.US,D,19920630,000000,4.27622,4.2964,4.08516,4.13984,1719456.1921432,0
+OXY.US,D,19920701,000000,4.13984,4.16727,4.00383,4.16727,734892.56065577,0
+OXY.US,D,19920702,000000,4.16727,4.1943,4.13984,4.1943,885282.48224172,0
+OXY.US,D,19920706,000000,4.1943,4.1943,4.11269,4.13984,1195455.9741187,0
+OXY.US,D,19920707,000000,4.13984,4.13984,4.05841,4.08516,1842524.2569256,0
+OXY.US,D,19920708,000000,4.08516,4.08516,4.00383,4.05841,1364348.50661,0
+OXY.US,D,19920709,000000,4.05841,4.11269,4.03118,4.11269,1420446.8374829,0
+OXY.US,D,19920710,000000,4.13984,4.13984,4.08516,4.11269,1322932.1529112,0
+OXY.US,D,19920713,000000,4.11269,4.1943,4.08516,4.1943,970753.82109717,0
+OXY.US,D,19920714,000000,4.16727,4.27622,4.13984,4.24908,2159160.0318698,0
+OXY.US,D,19920715,000000,4.24908,4.24908,4.11269,4.11269,1448938.6250471,0
+OXY.US,D,19920716,000000,4.11269,4.13984,4.05841,4.11269,1008057.8128442,0
+OXY.US,D,19920717,000000,4.11269,4.11269,4.03118,4.05841,1280053.1342716,0
+OXY.US,D,19920720,000000,4.03118,4.08516,4.00383,4.05841,1318234.3225992,0
+OXY.US,D,19920721,000000,4.05841,4.11269,4.03118,4.08516,1333212.0518315,0
+OXY.US,D,19920722,000000,4.08516,4.16727,4.05841,4.16727,2512220.5900616,0
+OXY.US,D,19920723,000000,4.1943,4.22164,4.08516,4.13984,1416630.2275892,0
+OXY.US,D,19920724,000000,4.11269,4.16727,4.08516,4.11269,879703.43151151,0
+OXY.US,D,19920727,000000,4.08516,4.08516,4.03118,4.03118,1034789.1714907,0
+OXY.US,D,19920728,000000,4.03118,4.13984,4.03118,4.11269,1563198.5094846,0
+OXY.US,D,19920729,000000,4.11269,4.16727,4.11269,4.13984,1115267.9339353,0
+OXY.US,D,19920730,000000,4.1943,4.24908,4.16727,4.24908,2191182.7368636,0
+OXY.US,D,19920731,000000,4.2964,4.35097,4.27622,4.32373,1934176.2102214,0
+OXY.US,D,19920803,000000,4.32373,4.35097,4.24908,4.27622,925525.8873016,0
+OXY.US,D,19920804,000000,4.27622,4.2964,4.22164,4.27622,1247151.2207784,0
+OXY.US,D,19920805,000000,4.24908,4.27622,4.1943,4.22164,988967.72165994,0
+OXY.US,D,19920806,000000,4.22164,4.24908,4.16727,4.22164,1188115.4885114,0
+OXY.US,D,19920807,000000,4.1943,4.24908,4.16727,4.1943,813612.90610147,0
+OXY.US,D,19920810,000000,4.16727,4.22164,4.13984,4.16727,877940.99067499,0
+OXY.US,D,19920811,000000,4.16727,4.22164,4.16727,4.1943,626220.78058308,0
+OXY.US,D,19920812,000000,4.1943,4.24908,4.16727,4.22164,932572.63276952,0
+OXY.US,D,19920813,000000,4.22164,4.24908,4.1943,4.22164,978687.82273963,0
+OXY.US,D,19920814,000000,4.1943,4.24908,4.1943,4.24908,602723.58134827,0
+OXY.US,D,19920817,000000,4.24908,4.24908,4.16727,4.1943,1070330.722401,0
+OXY.US,D,19920818,000000,4.22164,4.22164,4.16727,4.1943,713454.56027505,0
+OXY.US,D,19920819,000000,4.1943,4.22164,4.13984,4.16727,1130250.6929645,0
+OXY.US,D,19920820,000000,4.13984,4.16727,4.13984,4.13984,857088.45865434,0
+OXY.US,D,19920821,000000,4.13984,4.16727,4.08516,4.08516,1266831.8101195,0
+OXY.US,D,19920824,000000,4.05841,4.11269,4.03118,4.05841,1200448.5505295,0
+OXY.US,D,19920825,000000,4.05841,4.08516,3.97661,4.00383,1361114.3471982,0
+OXY.US,D,19920826,000000,4.03118,4.03118,3.97661,3.97661,1205735.8730391,0
+OXY.US,D,19920827,000000,4.00383,4.03118,3.95603,3.97661,1062692.4728167,0
+OXY.US,D,19920828,000000,4.00383,4.08516,3.97661,4.08516,1036848.3703447,0
+OXY.US,D,19920831,000000,4.08516,4.1943,4.05841,4.1943,1787598.8746916,0
+OXY.US,D,19920901,000000,4.13984,4.13984,4.05841,4.08516,1194867.4878805,0
+OXY.US,D,19920902,000000,4.13984,4.13984,4.08516,4.08516,1268298.4988979,0
+OXY.US,D,19920903,000000,4.11269,4.13984,4.03118,4.05841,1241569.1521701,0
+OXY.US,D,19920904,000000,4.00383,4.08516,4.00383,4.05841,836526.64889497,0
+OXY.US,D,19920908,000000,4.05841,4.05841,3.97661,3.97661,1003948.4687704,0
+OXY.US,D,19920909,000000,4.00383,4.03118,3.97661,4.00383,1155804.0731752,0
+OXY.US,D,19920910,000000,4.00383,4.05841,4.00383,4.00383,1674517.9746495,0
+OXY.US,D,19920911,000000,4.00383,4.03118,3.94907,3.97661,1057114.428046,0
+OXY.US,D,19920914,000000,4.00383,4.03118,3.94907,4.03118,1789956.8434821,0
+OXY.US,D,19920915,000000,4.00383,4.03118,3.97661,4.00383,1295026.8396663,0
+OXY.US,D,19920916,000000,3.94907,4.03118,3.94907,3.97661,1913609.3706652,0
+OXY.US,D,19920917,000000,3.97661,4.00383,3.97661,3.97661,771610.07808324,0
+OXY.US,D,19920918,000000,4.03118,4.05841,3.97661,4.05841,1765865.1222528,0
+OXY.US,D,19920921,000000,4.03118,4.08516,4.00383,4.05841,1342021.238136,0
+OXY.US,D,19920922,000000,4.05841,4.08516,4.00383,4.03118,1183998.0967626,0
+OXY.US,D,19920923,000000,4.00383,4.08516,4.00383,4.03118,2371523.087117,0
+OXY.US,D,19920924,000000,4.00383,4.03118,3.92203,3.92203,1075028.5527129,0
+OXY.US,D,19920925,000000,3.94907,3.97661,3.81983,3.81983,2130085.7938236,0
+OXY.US,D,19920928,000000,3.81983,3.92203,3.81983,3.81983,1689791.45594,0
+OXY.US,D,19920929,000000,3.81983,3.87451,3.79279,3.81983,1188115.4885114,0
+OXY.US,D,19920930,000000,3.81983,3.84727,3.73823,3.76526,1178710.774253,0
+OXY.US,D,19921001,000000,3.81983,3.92203,3.79279,3.84727,1997613.0147829,0
+OXY.US,D,19921002,000000,3.79279,3.81983,3.73823,3.73823,1638096.2092802,0
+OXY.US,D,19921005,000000,3.6904,3.71765,3.54756,3.575,2825626.2294315,0
+OXY.US,D,19921006,000000,3.66347,3.6904,3.60204,3.66347,1555265.5138014,0
+OXY.US,D,19921007,000000,3.66347,3.6904,3.62927,3.6904,1270647.4140539,0
+OXY.US,D,19921008,000000,3.6904,3.6904,3.60204,3.62927,1830193.2068263,0
+OXY.US,D,19921009,000000,3.62927,3.62927,3.52708,3.52708,2120395.3871008,0
+OXY.US,D,19921012,000000,3.54756,3.60204,3.50024,3.52708,2206747.9463745,0
+OXY.US,D,19921013,000000,3.54756,3.66347,3.52708,3.62927,2365651.3022068,0
+OXY.US,D,19921014,000000,3.62927,3.66347,3.60204,3.66347,1253908.2499445,0
+OXY.US,D,19921015,000000,3.60204,3.71765,3.60204,3.66347,2634701.1745651,0
+OXY.US,D,19921016,000000,3.71765,3.71765,3.60204,3.6904,1624292.4346463,0
+OXY.US,D,19921019,000000,3.66347,3.6904,3.62927,3.62927,1843116.7670013,0
+OXY.US,D,19921020,000000,3.66347,3.6904,3.54756,3.575,1938280.5244982,0
+OXY.US,D,19921021,000000,3.54756,3.60204,3.52708,3.575,1557911.186975,0
+OXY.US,D,19921022,000000,3.66347,3.66347,3.60204,3.60204,2103061.700997,0
+OXY.US,D,19921023,000000,3.62927,3.66347,3.44566,3.4728,3684174.3351486,0
+OXY.US,D,19921026,000000,3.44566,3.44566,3.37051,3.3909,4281019.089871,0
+OXY.US,D,19921027,000000,3.41822,3.52708,3.3909,3.52708,2255799.5317795,0
+OXY.US,D,19921028,000000,3.50024,3.62927,3.50024,3.60204,1649844.8088976,0
+OXY.US,D,19921029,000000,3.62927,3.66347,3.60204,3.66347,2041088.5673357,0
+OXY.US,D,19921030,000000,3.60204,3.66347,3.60204,3.62927,1361998.5854946,0
+OXY.US,D,19921102,000000,3.62927,3.6904,3.575,3.60204,1190167.6456498,0
+OXY.US,D,19921103,000000,3.62927,3.62927,3.4728,3.52708,2230538.8857489,0
+OXY.US,D,19921104,000000,3.52708,3.60204,3.44566,3.52708,1891284.1141098,0
+OXY.US,D,19921105,000000,3.54756,3.54756,3.52708,3.54756,1166664.4106588,0
+OXY.US,D,19921106,000000,3.54756,3.54756,3.50024,3.52708,1539993.0384704,0
+OXY.US,D,19921109,000000,3.52708,3.60204,3.50024,3.52708,1826961.0593333,0
+OXY.US,D,19921110,000000,3.52708,3.575,3.50024,3.54756,2128320.335109,0
+OXY.US,D,19921111,000000,3.575,3.60204,3.52708,3.54756,1962661.9620294,0
+OXY.US,D,19921112,000000,3.52708,3.575,3.52708,3.54756,1520607.1952281,0
+OXY.US,D,19921113,000000,3.52708,3.54756,3.50024,3.52708,1303250.5576107,0
+OXY.US,D,19921116,000000,3.52708,3.60204,3.52708,3.575,1622240.2775079,0
+OXY.US,D,19921117,000000,3.54756,3.60204,3.54756,3.54756,1321461.4402954,0
+OXY.US,D,19921118,000000,3.54756,3.62927,3.54756,3.62927,1574943.0852644,0
+OXY.US,D,19921119,000000,3.66347,3.6904,3.60204,3.66347,2041379.2895971,0
+OXY.US,D,19921120,000000,3.71765,3.73823,3.62927,3.73823,2471681.4329434,0
+OXY.US,D,19921123,000000,3.71765,3.73823,3.62927,3.66347,1522663.376204,0
+OXY.US,D,19921124,000000,3.62927,3.6904,3.62927,3.6904,1715642.6001276,0
+OXY.US,D,19921125,000000,3.66347,3.79279,3.66347,3.76526,2556863.055497,0
+OXY.US,D,19921127,000000,3.79279,3.84727,3.76526,3.79279,2256387.0120584,0
+OXY.US,D,19921130,000000,3.81983,3.87451,3.79279,3.81983,2940470.5762696,0
+OXY.US,D,19921201,000000,3.81983,3.89479,3.79279,3.87451,3383694.2678724,0
+OXY.US,D,19921202,000000,3.92203,3.97661,3.89479,3.92203,3453013.9228972,0
+OXY.US,D,19921203,000000,3.92203,3.94907,3.81983,3.84727,3258282.3177308,0
+OXY.US,D,19921204,000000,3.84727,3.90145,3.81983,3.81983,2103353.4292177,0
+OXY.US,D,19921207,000000,3.87451,3.90145,3.81983,3.87451,1949737.395895,0
+OXY.US,D,19921208,000000,3.87451,3.92879,3.81983,3.92879,4028126.9370995,0
+OXY.US,D,19921209,000000,3.92879,3.92879,3.87451,3.90145,3228608.5278933,0
+OXY.US,D,19921210,000000,3.90145,3.92879,3.84727,3.84727,2277237.5321603,0
+OXY.US,D,19921211,000000,3.84727,3.87451,3.81983,3.84727,1282990.5356658,0
+OXY.US,D,19921214,000000,3.84727,3.92879,3.81983,3.90145,2807412.3288687,0
+OXY.US,D,19921215,000000,3.92879,3.92879,3.87451,3.92879,2537773.9702722,0
+OXY.US,D,19921216,000000,3.92879,3.92879,3.87451,3.90145,2020525.7516169,0
+OXY.US,D,19921217,000000,3.87451,3.92879,3.84727,3.87451,2449953.7162609,0
+OXY.US,D,19921218,000000,3.90145,3.92879,3.84727,3.92879,4969211.9981559,0
+OXY.US,D,19921221,000000,3.92879,3.92879,3.84727,3.87451,2316303.9647436,0
+OXY.US,D,19921222,000000,3.87451,3.87451,3.79279,3.81983,2390031.7337787,0
+OXY.US,D,19921223,000000,3.81983,3.81983,3.73823,3.79279,2650265.3781168,0
+OXY.US,D,19921224,000000,3.76526,3.81983,3.73823,3.76526,1422501.00654,0
+OXY.US,D,19921228,000000,3.73823,3.81983,3.6568,3.68385,2721347.4739783,0
+OXY.US,D,19921229,000000,3.73823,3.84727,3.71078,3.76526,2873201.0664643,0
+OXY.US,D,19921230,000000,3.76526,3.79279,3.73823,3.73823,1967065.0462426,0
+OXY.US,D,19921231,000000,3.73823,3.76526,3.68385,3.68385,3475632.919592,0
+OXY.US,D,19930104,000000,3.73823,3.84727,3.73823,3.79279,1266242.3179219,0
+OXY.US,D,19930105,000000,3.79279,3.87451,3.79279,3.84727,1874549.9797974,0
+OXY.US,D,19930106,000000,3.81983,3.87451,3.81983,3.84727,1866027.4919167,0
+OXY.US,D,19930107,000000,3.87451,3.87451,3.76526,3.76526,1469507.4765222,0
+OXY.US,D,19930108,000000,3.79279,3.79279,3.68385,3.73823,1992325.6922734,0
+OXY.US,D,19930111,000000,3.73823,3.76526,3.68385,3.71078,1763518.2190156,0
+OXY.US,D,19930112,000000,3.71078,3.73823,3.68385,3.71078,1523247.8386046,0
+OXY.US,D,19930113,000000,3.71078,3.76526,3.71078,3.76526,1859273.4806288,0
+OXY.US,D,19930114,000000,3.76526,3.76526,3.6568,3.68385,2063121.089711,0
+OXY.US,D,19930115,000000,3.68385,3.73823,3.6568,3.73823,2569201.147312,0
+OXY.US,D,19930118,000000,3.73823,3.76526,3.71078,3.73823,2032272.3393157,0
+OXY.US,D,19930119,000000,3.81983,3.87451,3.79279,3.81983,2726346.0861452,0
+OXY.US,D,19930120,000000,3.81983,3.84727,3.73823,3.76526,1671287.8390752,0
+OXY.US,D,19930121,000000,3.76526,3.81983,3.76526,3.79279,1417805.1881469,0
+OXY.US,D,19930122,000000,3.81983,3.84727,3.79279,3.79279,2530430.4667868,0
+OXY.US,D,19930125,000000,3.81983,3.92879,3.79279,3.90145,3277370.3969962,0
+OXY.US,D,19930126,000000,3.92879,3.92879,3.87451,3.87451,1658945.7234228,0
+OXY.US,D,19930127,000000,3.87451,3.95603,3.84727,3.90145,2060173.6287229,0
+OXY.US,D,19930128,000000,3.90145,4.03118,3.87451,4.0106,2021702.7240935,0
+OXY.US,D,19930129,000000,4.03118,4.05841,4.0106,4.03118,2402657.5299768,0
+OXY.US,D,19930201,000000,4.0106,4.03118,3.98346,4.0106,1374040.9252515,0
+OXY.US,D,19930202,000000,3.98346,4.03118,3.98346,3.98346,1179297.2485726,0
+OXY.US,D,19930203,000000,4.0106,4.03118,3.98346,4.0106,1608428.4551988,0
+OXY.US,D,19930204,000000,4.05841,4.11269,4.03118,4.08516,2419989.2041619,0
+OXY.US,D,19930205,000000,4.11269,4.20126,4.11269,4.11269,4109193.179823,0
+OXY.US,D,19930208,000000,4.13984,4.20126,4.11269,4.13984,1563198.5094846,0
+OXY.US,D,19930209,000000,4.11269,4.11269,4.03118,4.08516,2766287.7033907,0
+OXY.US,D,19930210,000000,4.05841,4.08516,3.98346,3.98346,3599876.9508915,0
+OXY.US,D,19930211,000000,4.0106,4.03118,3.98346,4.03118,5655646.4894418,0
+OXY.US,D,19930212,000000,4.05841,4.16727,4.05841,4.16727,6147633.0561071,0
+OXY.US,D,19930216,000000,4.13984,4.13984,4.08516,4.08516,2979534.9969344,0
+OXY.US,D,19930217,000000,4.11269,4.13984,4.08516,4.11269,3922968.9731466,0
+OXY.US,D,19930218,000000,4.13984,4.13984,4.08516,4.11269,3087620.3026875,0
+OXY.US,D,19930219,000000,4.11269,4.28308,4.11269,4.25574,5359867.2703558,0
+OXY.US,D,19930222,000000,4.25574,4.31011,4.2284,4.28308,3721186.5986749,0
+OXY.US,D,19930223,000000,4.31011,4.36479,4.25574,4.36479,3960273.970853,0
+OXY.US,D,19930224,000000,4.33755,4.41906,4.31011,4.39183,6224884.7008556,0
+OXY.US,D,19930225,000000,4.36479,4.39183,4.31011,4.33755,2395904.5246483,0
+OXY.US,D,19930226,000000,4.36479,4.39183,4.28308,4.39183,3127567.9556892,0
+OXY.US,D,19930301,000000,4.36479,4.41906,4.36479,4.41906,2657613.9113992,0
+OXY.US,D,19930302,000000,4.39183,4.47363,4.36479,4.47363,2575959.1824375,0
+OXY.US,D,19930303,000000,4.44631,4.47363,4.39183,4.47363,2443194.6751761,0
+OXY.US,D,19930304,000000,4.44631,4.47363,4.39183,4.39183,2093369.2823555,0
+OXY.US,D,19930305,000000,4.41906,4.44631,4.36479,4.36479,2004074.2918907,0
+OXY.US,D,19930308,000000,4.39183,4.41906,4.3305,4.41906,2995690.7046023,0
+OXY.US,D,19930309,000000,4.41906,4.54839,4.39183,4.54839,4356508.293783,0
+OXY.US,D,19930310,000000,4.54839,4.60277,4.52155,4.54839,3153417.0879581,0
+OXY.US,D,19930311,000000,4.57524,4.57524,4.52155,4.57524,3245641.4321421,0
+OXY.US,D,19930312,000000,4.52155,4.54839,4.47363,4.54839,2316303.9647436,0
+OXY.US,D,19930315,000000,4.57524,4.63011,4.54839,4.60277,2298095.0939778,0
+OXY.US,D,19930316,000000,4.60277,4.63011,4.54839,4.57524,2656138.1689865,0
+OXY.US,D,19930317,000000,4.57524,4.63011,4.54839,4.63011,2961618.8603484,0
+OXY.US,D,19930318,000000,4.60277,4.65745,4.60277,4.60277,2475205.3086571,0
+OXY.US,D,19930319,000000,4.63011,4.65745,4.60277,4.63011,2842654.1038835,0
+OXY.US,D,19930322,000000,4.60277,4.65745,4.57524,4.63011,3229782.4824915,0
+OXY.US,D,19930323,000000,4.65745,4.71192,4.65745,4.68478,2501644.939083,0
+OXY.US,D,19930324,000000,4.68478,4.79374,4.65745,4.76669,4279847.1471914,0
+OXY.US,D,19930325,000000,4.79374,4.96382,4.79374,4.93629,5883868.4943396,0
+OXY.US,D,19930326,000000,4.93629,4.93629,4.88221,4.90944,2615026.6209802,0
+OXY.US,D,19930329,000000,4.88221,4.93629,4.73906,4.76669,2135079.3761938,0
+OXY.US,D,19930330,000000,4.76669,4.90944,4.76669,4.88221,3016541.2247042,0
+OXY.US,D,19930331,000000,4.93629,4.96382,4.82077,4.82077,3485621.0902916,0
+OXY.US,D,19930401,000000,4.85466,4.85466,4.73906,4.79374,1154925.8706352,0
+OXY.US,D,19930402,000000,4.73906,4.76669,4.68478,4.68478,1095879.0728149,0
+OXY.US,D,19930405,000000,4.68478,4.90944,4.68478,4.88221,2115691.5210326,0
+OXY.US,D,19930406,000000,4.88221,4.93629,4.85466,4.88221,2653795.2895867,0
+OXY.US,D,19930407,000000,4.88221,5.04573,4.82077,5.01849,3996106.2440246,0
+OXY.US,D,19930408,000000,5.04573,5.10001,4.96382,4.99125,2652910.0453309,0
+OXY.US,D,19930412,000000,5.10001,5.12735,5.04573,5.07277,3849536.9561699,0
+OXY.US,D,19930413,000000,5.10001,5.15449,5.07277,5.12735,2956622.2601001,0
+OXY.US,D,19930414,000000,5.10001,5.12735,4.99125,5.01849,2113047.8597779,0
+OXY.US,D,19930415,000000,5.01849,5.04573,4.88221,4.88221,2356546.3638441,0
+OXY.US,D,19930416,000000,4.90944,5.01849,4.85466,5.01849,3683296.1326084,0
+OXY.US,D,19930419,000000,4.96382,5.01849,4.96382,4.96382,2113047.8597779,0
+OXY.US,D,19930420,000000,4.96382,4.96382,4.85466,4.85466,1411345.9229578,0
+OXY.US,D,19930421,000000,4.85466,4.88221,4.76669,4.76669,1435427.5845933,0
+OXY.US,D,19930422,000000,4.79374,4.90944,4.76669,4.85466,2144473.0248989,0
+OXY.US,D,19930423,000000,4.76669,4.76669,4.71192,4.73906,1503571.273101,0
+OXY.US,D,19930426,000000,4.73906,4.76669,4.68478,4.68478,1290031.2453774,0
+OXY.US,D,19930427,000000,4.71192,4.73906,4.68478,4.71192,1123787.4039379,0
+OXY.US,D,19930428,000000,4.73906,4.85466,4.71192,4.82077,2175021.9993985,0
+OXY.US,D,19930429,000000,4.79374,4.85466,4.76669,4.85466,1311469.2457582,0
+OXY.US,D,19930430,000000,4.85466,4.90944,4.82077,4.85466,1296789.2805028,0
+OXY.US,D,19930503,000000,4.88221,4.88221,4.76669,4.85466,1708006.3624621,0
+OXY.US,D,19930504,000000,4.88221,4.93629,4.85466,4.90944,1481248.0284647,0
+OXY.US,D,19930505,000000,4.90944,4.93629,4.85466,4.85466,1233342.4163475,0
+OXY.US,D,19930506,000000,4.85466,4.96382,4.85466,4.88221,1772916.8975176,0
+OXY.US,D,19930507,000000,4.88221,4.90944,4.82077,4.82077,809208.81592894,0
+OXY.US,D,19930510,000000,4.85466,4.88221,4.82077,4.82077,2200867.1078299,0
+OXY.US,D,19930511,000000,4.82077,4.85466,4.79374,4.85466,1145521.1563768,0
+OXY.US,D,19930512,000000,4.82077,4.88221,4.82077,4.88221,825654.23989891,0
+OXY.US,D,19930513,000000,4.88221,4.88221,4.76669,4.82077,1274760.7819651,0
+OXY.US,D,19930514,000000,4.79374,4.82077,4.71192,4.73906,978687.82273963,0
+OXY.US,D,19930517,000000,4.76669,4.79374,4.73906,4.79374,839759.80234735,0
+OXY.US,D,19930518,000000,4.76669,4.79374,4.65745,4.71192,1197805.8952342,0
+OXY.US,D,19930519,000000,4.76669,4.76669,4.68478,4.73906,1592275.7654089,0
+OXY.US,D,19930520,000000,4.76669,4.76669,4.68478,4.76669,992491.5973736,0
+OXY.US,D,19930521,000000,4.73906,4.76669,4.71192,4.73906,1552918.6105642,0
+OXY.US,D,19930524,000000,4.76669,4.85466,4.73906,4.82077,1368753.6027419,0
+OXY.US,D,19930525,000000,4.82077,4.85466,4.76669,4.79374,983090.9069528,0
+OXY.US,D,19930526,000000,4.82077,4.85466,4.76669,4.85466,2135964.6204495,0
+OXY.US,D,19930527,000000,4.82077,4.88221,4.82077,4.85466,1457164.3549103,0
+OXY.US,D,19930528,000000,4.82077,4.85466,4.76669,4.76669,1819912.3019465,0
+OXY.US,D,19930601,000000,4.76669,4.93629,4.76669,4.85466,2949277.7506554,0
+OXY.US,D,19930602,000000,4.88221,4.93629,4.88221,4.93629,2422338.1193179,0
+OXY.US,D,19930603,000000,4.93629,4.99125,4.90944,4.96382,1932407.7336286,0
+OXY.US,D,19930604,000000,4.96382,4.96382,4.88221,4.93629,1237164.0560382,0
+OXY.US,D,19930607,000000,4.96382,4.96382,4.84802,4.84802,2218790.2861315,0
+OXY.US,D,19930608,000000,4.88221,4.96382,4.84802,4.90944,1615772.9646438,0
+OXY.US,D,19930609,000000,4.90944,4.96382,4.84802,4.88221,1699193.1523201,0
+OXY.US,D,19930610,000000,4.90944,4.93629,4.84802,4.84802,1288860.3086573,0
+OXY.US,D,19930611,000000,4.76669,4.76669,4.40544,4.43278,6580880.6485228,0
+OXY.US,D,19930614,000000,4.48716,4.54839,4.40544,4.43278,4719550.9869182,0
+OXY.US,D,19930615,000000,4.46002,4.46002,4.40544,4.40544,2491659.7862616,0
+OXY.US,D,19930616,000000,4.43278,4.68478,4.40544,4.65745,3155178.5228352,0
+OXY.US,D,19930617,000000,4.63011,4.71192,4.60277,4.63011,2157109.8866501,0
+OXY.US,D,19930618,000000,4.65745,4.73906,4.63011,4.65745,3517924.4579528,0
+OXY.US,D,19930621,000000,4.68478,4.73906,4.65745,4.73906,2422928.6174749,0
+OXY.US,D,19930622,000000,4.73906,4.76669,4.63011,4.68478,1636923.2606413,0
+OXY.US,D,19930623,000000,4.65745,4.68478,4.5145,4.5145,1828727.5240073,0
+OXY.US,D,19930624,000000,4.5145,4.57524,4.5145,4.54839,1381381.4108588,0
+OXY.US,D,19930625,000000,4.54839,4.57524,4.48716,4.5145,1806692.9897133,0
+OXY.US,D,19930628,000000,4.5145,4.54839,4.5145,4.54839,1776438.7613125,0
+OXY.US,D,19930629,000000,4.57524,4.63011,4.54839,4.60277,1805815.7931325,0
+OXY.US,D,19930630,000000,4.60277,4.65745,4.57524,4.65745,1278288.6815163,0
+OXY.US,D,19930701,000000,4.60277,4.63011,4.5145,4.5145,1174893.1584,0
+OXY.US,D,19930702,000000,4.54839,4.54839,4.46002,4.46002,1127312.2856109,0
+OXY.US,D,19930706,000000,4.46002,4.57524,4.46002,4.54839,1226586.393141,0
+OXY.US,D,19930707,000000,4.54839,4.57524,4.5145,4.5145,705233.86020882,0
+OXY.US,D,19930708,000000,4.54839,4.57524,4.48716,4.54839,1464799.5866165,0
+OXY.US,D,19930709,000000,4.54839,4.57524,4.48716,4.54839,823600.07084174,0
+OXY.US,D,19930712,000000,4.54839,4.57524,4.5145,4.54839,1236575.5697999,0
+OXY.US,D,19930713,000000,4.54839,4.60277,4.5145,4.57524,1159911.4053302,0
+OXY.US,D,19930714,000000,4.57524,4.60277,4.54839,4.60277,2124210.9910352,0
+OXY.US,D,19930715,000000,4.54839,4.57524,4.5145,4.5145,1255085.222421,0
+OXY.US,D,19930716,000000,4.54839,4.57524,4.5145,4.54839,1498580.708609,0
+OXY.US,D,19930719,000000,4.48716,4.54839,4.46002,4.5145,1398712.0790846,0
+OXY.US,D,19930720,000000,4.5145,4.57524,4.48716,4.5145,1572011.7196266,0
+OXY.US,D,19930721,000000,4.5145,4.63011,4.48716,4.60277,1451287.5402031,0
+OXY.US,D,19930722,000000,4.63011,4.82077,4.63011,4.73906,3263264.8345479,0
+OXY.US,D,19930723,000000,4.73906,4.79374,4.73906,4.76669,1918896.6931746,0
+OXY.US,D,19930726,000000,4.79374,4.79374,4.73906,4.73906,1438072.2518075,0
+OXY.US,D,19930727,000000,4.73906,4.76669,4.68478,4.71192,1110275.3575246,0
+OXY.US,D,19930728,000000,4.73906,4.73906,4.65745,4.65745,1562020.5310486,0
+OXY.US,D,19930729,000000,4.65745,4.76669,4.65745,4.71192,1044481.5901321,0
+OXY.US,D,19930730,000000,4.73906,4.73906,4.65745,4.68478,734600.83243512,0
+OXY.US,D,19930802,000000,4.68478,4.71192,4.65745,4.71192,976923.36998436,0
+OXY.US,D,19930803,000000,4.71192,4.71192,4.63011,4.65745,909078.45141285,0
+OXY.US,D,19930804,000000,4.65745,4.65745,4.60277,4.60277,1469204.6827484,0
+OXY.US,D,19930805,000000,4.63011,4.63011,4.54839,4.54839,2375930.1951677,0
+OXY.US,D,19930806,000000,4.54839,4.57524,4.5145,4.54839,1176359.8471784,0
+OXY.US,D,19930809,000000,4.54839,4.57524,4.5145,4.57524,1781433.349642,0
+OXY.US,D,19930810,000000,4.57524,4.57524,4.5145,4.54839,1163729.0211832,0
+OXY.US,D,19930811,000000,4.57524,4.57524,4.5145,4.57524,1572890.928126,0
+OXY.US,D,19930812,000000,4.57524,4.60277,4.5145,4.54839,980450.26357616,0
+OXY.US,D,19930813,000000,4.54839,4.54839,4.48716,4.48716,2364767.0639104,0
+OXY.US,D,19930816,000000,4.5145,4.54839,4.48716,4.5145,1049474.1665429,0
+OXY.US,D,19930817,000000,4.54839,4.60277,4.5145,4.54839,1638982.4594954,0
+OXY.US,D,19930818,000000,4.57524,4.65745,4.54839,4.63011,1822258.1992244,0
+OXY.US,D,19930819,000000,4.60277,4.63011,4.57524,4.63011,1710643.9879607,0
+OXY.US,D,19930820,000000,4.63011,4.63011,4.57524,4.63011,2185012.1820169,0
+OXY.US,D,19930823,000000,4.63011,4.65745,4.60277,4.65745,2313072.8232101,0
+OXY.US,D,19930824,000000,4.65745,4.65745,4.60277,4.65745,1853395.6599623,0
+OXY.US,D,19930825,000000,4.68478,4.79374,4.65745,4.79374,3038275.9831025,0
+OXY.US,D,19930826,000000,4.79374,4.82077,4.76669,4.79374,1438659.7320862,0
+OXY.US,D,19930827,000000,4.79374,4.79374,4.68478,4.68478,1521192.6635881,0
+OXY.US,D,19930830,000000,4.68478,4.73906,4.68478,4.71192,1323221.8692131,0
+OXY.US,D,19930831,000000,4.68478,4.76669,4.65745,4.73906,2046667.618066,0
+OXY.US,D,19930901,000000,4.68478,4.68478,4.63011,4.65745,1420152.0913841,0
+OXY.US,D,19930902,000000,4.65745,4.76669,4.65745,4.71192,2352726.7360724,0
+OXY.US,D,19930903,000000,4.71192,4.73906,4.65745,4.65745,2553339.1797834,0
+OXY.US,D,19930907,000000,4.65745,4.73906,4.5963,4.5963,2443487.4093561,0
+OXY.US,D,19930908,000000,4.5963,4.63011,4.54163,4.5963,1243035.8409485,0
+OXY.US,D,19930909,000000,4.5963,4.63011,4.54163,4.5963,4801793.1961587,0
+OXY.US,D,19930910,000000,4.5963,4.65745,4.56858,4.63011,1920952.8741506,0
+OXY.US,D,19930913,000000,4.65745,4.65745,4.54163,4.5963,951959.48197122,0
+OXY.US,D,19930914,000000,4.56858,4.5963,4.54163,4.56858,1142586.7728608,0
+OXY.US,D,19930915,000000,4.56858,4.68478,4.54163,4.68478,1581700.1144304,0
+OXY.US,D,19930916,000000,4.68478,4.68478,4.63011,4.65745,1172835.9714646,0
+OXY.US,D,19930917,000000,4.65745,4.71192,4.63011,4.65745,5130176.564761,0
+OXY.US,D,19930920,000000,4.65745,4.68478,4.56858,4.56858,890278.07653061,0
+OXY.US,D,19930921,000000,4.56858,4.63011,4.54163,4.56858,1772036.6830588,0
+OXY.US,D,19930922,000000,4.63011,4.63011,4.56858,4.5963,1084428.2371744,0
+OXY.US,D,19930923,000000,4.65745,4.68478,4.63011,4.63011,865017.43049991,0
+OXY.US,D,19930924,000000,4.65745,4.68478,4.63011,4.68478,977218.11608316,0
+OXY.US,D,19930927,000000,4.68478,4.71192,4.65745,4.65745,2140949.1491852,0
+OXY.US,D,19930928,000000,4.68478,4.71192,4.65745,4.65745,1206027.6012597,0
+OXY.US,D,19930929,000000,4.63011,4.71192,4.5963,4.68478,4701340.1042334,0
+OXY.US,D,19930930,000000,4.68478,4.68478,4.63011,4.63011,1886293.5496178,0
+OXY.US,D,19931001,000000,4.63011,4.73906,4.63011,4.71192,2289870.370074,0
+OXY.US,D,19931004,000000,4.68478,4.71192,4.63011,4.63011,1245387.7739826,0
+OXY.US,D,19931005,000000,4.63011,4.63011,4.56858,4.56858,1889526.7030703,0
+OXY.US,D,19931006,000000,4.56858,4.63011,4.56858,4.56858,2316893.4569413,0
+OXY.US,D,19931007,000000,4.56858,4.56858,4.5145,4.5145,1221595.828649,0
+OXY.US,D,19931008,000000,4.5145,4.56858,4.5145,4.5145,2347727.117946,0
+OXY.US,D,19931011,000000,4.56858,4.5963,4.54163,4.56858,595379.0719034,0
+OXY.US,D,19931012,000000,4.5963,4.5963,4.56858,4.5963,1286220.6712401,0
+OXY.US,D,19931013,000000,4.56858,4.5963,4.54163,4.54163,2054891.3360103,0
+OXY.US,D,19931014,000000,4.54163,4.54163,4.48716,4.5145,1722396.6114156,0
+OXY.US,D,19931015,000000,4.5145,4.5145,4.46002,4.46002,2063407.7881347,0
+OXY.US,D,19931018,000000,4.5145,4.5145,4.46002,4.46002,1126429.0532739,0
+OXY.US,D,19931019,000000,4.46002,4.5145,4.46002,4.5145,3628072.9863975,0
+OXY.US,D,19931020,000000,4.56858,4.5963,4.48716,4.48716,1905086.8827845,0
+OXY.US,D,19931021,000000,4.48716,4.48716,4.26249,4.28983,8161403.7904768,0
+OXY.US,D,19931022,000000,4.28983,4.31717,4.18098,4.23526,5758743.2426219,0
+OXY.US,D,19931025,000000,4.20783,4.28983,4.18098,4.20783,4622037.3083058,0
+OXY.US,D,19931026,000000,4.23526,4.26249,4.18098,4.18098,1737669.0867466,0
+OXY.US,D,19931027,000000,4.18098,4.20783,4.15335,4.18098,3665085.2499238,0
+OXY.US,D,19931028,000000,4.18098,4.18098,4.15335,4.15335,1237457.7961776,0
+OXY.US,D,19931029,000000,4.18098,4.20783,4.11956,4.18098,4078057.731004,0
+OXY.US,D,19931101,000000,4.15335,4.20783,4.15335,4.18098,1764984.9077938,0
+OXY.US,D,19931102,000000,4.15335,4.18098,4.06518,4.15335,3441559.0634193,0
+OXY.US,D,19931103,000000,4.18098,4.18098,4.09231,4.11956,2340090.8802804,0
+OXY.US,D,19931104,000000,4.11956,4.20783,4.11956,4.18098,2119513.1607233,0
+OXY.US,D,19931105,000000,4.11956,4.23526,4.11956,4.20783,5090816.3920381,0
+OXY.US,D,19931108,000000,4.20783,4.23526,4.18098,4.20783,1591684.2612925,0
+OXY.US,D,19931109,000000,4.20783,4.23526,4.03783,4.06518,3929141.5399119,0
+OXY.US,D,19931110,000000,4.06518,4.09231,4.0106,4.06518,3017421.4391631,0
+OXY.US,D,19931111,000000,4.03783,4.09231,4.0106,4.09231,2601217.8165493,0
+OXY.US,D,19931112,000000,4.03783,4.06518,4.0106,4.0106,4459309.2949048,0
+OXY.US,D,19931115,000000,4.03783,4.06518,4.0106,4.03783,1571128.4872895,0
+OXY.US,D,19931116,000000,4.03783,4.06518,3.98346,4.03783,1927413.1452991,0
+OXY.US,D,19931117,000000,4.03783,4.09231,3.98346,4.0106,3265622.8033383,0
+OXY.US,D,19931118,000000,4.0106,4.0106,3.98346,4.0106,1369047.3428814,0
+OXY.US,D,19931119,000000,4.0106,4.0106,3.92879,3.95603,2104527.3838159,0
+OXY.US,D,19931122,000000,3.98346,4.0106,3.95603,3.98346,1223653.0155843,0
+OXY.US,D,19931123,000000,3.95603,4.0106,3.92879,3.92879,2913446.483443,0
+OXY.US,D,19931124,000000,3.95603,3.98346,3.89479,3.95603,1571716.9735278,0
+OXY.US,D,19931126,000000,3.95603,3.98346,3.89479,3.89479,1063865.4214557,0
+OXY.US,D,19931129,000000,3.92879,3.95603,3.86785,3.92879,4217284.5213325,0
+OXY.US,D,19931130,000000,3.92879,4.03783,3.89479,3.98346,2287228.720738,0
+OXY.US,D,19931201,000000,3.95603,4.0106,3.92879,3.98346,2298095.0939778,0
+OXY.US,D,19931202,000000,4.0106,4.09231,4.0106,4.06518,3628367.7324964,0
+OXY.US,D,19931203,000000,4.06518,4.09231,4.03783,4.06518,1706532.6319681,0
+OXY.US,D,19931206,000000,4.09231,4.1262,4.06518,4.09231,1988805.8403972,0
+OXY.US,D,19931207,000000,4.06518,4.09231,4.03783,4.06518,1790539.293964,0
+OXY.US,D,19931208,000000,4.03783,4.09231,4.03783,4.06518,2327465.0840822,0
+OXY.US,D,19931209,000000,4.09231,4.09231,4.03783,4.06518,1882182.1936254,0
+OXY.US,D,19931210,000000,4.06518,4.1262,4.03783,4.09231,2421164.1647196,0
+OXY.US,D,19931213,000000,4.06518,4.09231,3.94907,3.94907,6197858.5961103,0
+OXY.US,D,19931214,000000,3.94907,3.98346,3.89479,3.94907,5323447.5169053,0
+OXY.US,D,19931215,000000,3.94907,3.98346,3.92203,3.94907,1865734.7577367,0
+OXY.US,D,19931216,000000,3.98346,4.03783,3.94907,4.0106,2069574.3191437,0
+OXY.US,D,19931217,000000,3.98346,4.0106,3.89479,3.94907,2745141.4312306,0
+OXY.US,D,19931220,000000,3.94907,3.98346,3.89479,3.89479,1628989.2589989,0
+OXY.US,D,19931221,000000,3.89479,3.92203,3.86785,3.86785,2406185.429528,0
+OXY.US,D,19931222,000000,3.89479,3.92203,3.86785,3.86785,3212458.8559815,0
+OXY.US,D,19931223,000000,3.89479,3.94907,3.86785,3.89479,2945458.1228834,0
+OXY.US,D,19931227,000000,3.89479,3.94907,3.89479,3.92203,2093658.9986575,0
+OXY.US,D,19931228,000000,3.94907,3.98346,3.89479,3.89479,3523798.2547818,0
+OXY.US,D,19931229,000000,3.92203,3.92203,3.86785,3.89479,2941933.2412104,0
+OXY.US,D,19931230,000000,3.89479,3.89479,3.84012,3.86785,2852055.8002637,0
+OXY.US,D,19931231,000000,3.89479,3.98346,3.86785,3.86785,4017551.2861211,0
+OXY.US,D,19940103,000000,3.89479,3.98346,3.89479,3.98346,2466983.6026315,0
+OXY.US,D,19940104,000000,3.98346,4.06518,3.94907,3.94907,2083383.1235746,0
+OXY.US,D,19940105,000000,3.94907,4.06518,3.94907,4.03783,2370056.3983388,0
+OXY.US,D,19940106,000000,4.06518,4.1262,4.03783,4.09231,2846177.9795971,0
+OXY.US,D,19940107,000000,4.09231,4.1262,4.06518,4.09231,2156811.1167138,0
+OXY.US,D,19940110,000000,4.09231,4.15335,4.09231,4.15335,2288991.1615746,0
+OXY.US,D,19940111,000000,4.15335,4.15335,4.03783,4.06518,1675103.4430096,0
+OXY.US,D,19940112,000000,4.09231,4.1262,4.03783,4.03783,1746775.0310686,0
+OXY.US,D,19940113,000000,4.0106,4.03783,3.98346,4.03783,1454810.4099574,0
+OXY.US,D,19940114,000000,4.03783,4.06518,4.0106,4.06518,1486533.3390553,0
+OXY.US,D,19940117,000000,4.06518,4.06518,4.0106,4.0106,939913.11837687,0
+OXY.US,D,19940118,000000,4.03783,4.09231,4.0106,4.09231,1359350.9004024,0
+OXY.US,D,19940119,000000,4.09231,4.1262,4.06518,4.09231,1955020.694567,0
+OXY.US,D,19940120,000000,4.09231,4.1262,4.06518,4.09231,3318782.7268576,0
+OXY.US,D,19940121,000000,4.09231,4.15335,4.06518,4.1262,2470509.4902639,0
+OXY.US,D,19940124,000000,4.1262,4.18098,4.1262,4.15335,3285883.8312426,0
+OXY.US,D,19940125,000000,4.20783,4.23526,4.18098,4.23526,2380925.7894566,0
+OXY.US,D,19940126,000000,4.23526,4.23526,4.09231,4.1262,1898336.895334,0
+OXY.US,D,19940127,000000,4.09231,4.09231,4.0106,4.03783,3015369.2820247,0
+OXY.US,D,19940128,000000,4.09231,4.09231,4.03783,4.09231,1904212.7040819,0
+OXY.US,D,19940131,000000,4.09231,4.1262,4.06518,4.09231,1482716.7291617,0
+OXY.US,D,19940201,000000,4.09231,4.26249,4.06518,4.26249,4566518.4100367,0
+OXY.US,D,19940202,000000,4.26249,4.2964,4.23526,4.2964,3692990.5631687,0
+OXY.US,D,19940203,000000,4.2964,4.32373,4.26249,4.2964,2497532.5771312,0
+OXY.US,D,19940204,000000,4.26249,4.35097,4.20783,4.20783,2374754.2286507,0
+OXY.US,D,19940207,000000,4.20783,4.26249,4.18098,4.26249,2513685.2669211,0
+OXY.US,D,19940208,000000,4.26249,4.26249,4.20783,4.20783,983380.62325469,0
+OXY.US,D,19940209,000000,4.23526,4.2964,4.23526,4.26249,2347436.3956846,0
+OXY.US,D,19940210,000000,4.26249,4.32373,4.26249,4.26249,1480952.2764064,0
+OXY.US,D,19940211,000000,4.26249,4.26249,4.20783,4.23526,690541.82344094,0
+OXY.US,D,19940214,000000,4.23526,4.32373,4.23526,4.23526,2004667.8079259,0
+OXY.US,D,19940215,000000,4.26249,4.2964,4.20783,4.20783,886750.17697943,0
+OXY.US,D,19940216,000000,4.23526,4.23526,4.15335,4.20783,1830783.7049832,0
+OXY.US,D,19940217,000000,4.20783,4.23526,4.15335,4.18098,1534707.7278796,0
+OXY.US,D,19940218,000000,4.20783,4.20783,4.1262,4.1262,2607096.6431753,0
+OXY.US,D,19940222,000000,4.15335,4.18098,4.1262,4.15335,1277700.1952781,0
+OXY.US,D,19940223,000000,4.18098,4.23526,4.15335,4.23526,2702256.3768347,0
+OXY.US,D,19940224,000000,4.20783,4.20783,4.15335,4.15335,2579480.040273,0
+OXY.US,D,19940225,000000,4.15335,4.18098,4.1262,4.1262,1419859.357204,0
+OXY.US,D,19940228,000000,4.15335,4.18098,4.1262,4.1262,1119379.2899279,0
+OXY.US,D,19940301,000000,4.15335,4.15335,4.06518,4.09231,2995394.9525441,0
+OXY.US,D,19940302,000000,4.06518,4.09231,3.98346,4.0106,3486798.0627681,0
+OXY.US,D,19940303,000000,4.0106,4.03783,3.94907,4.03783,2421752.6509579,0
+OXY.US,D,19940304,000000,4.09231,4.09231,4.0106,4.03783,1720339.4244802,0
+OXY.US,D,19940307,000000,4.0106,4.03783,3.98346,3.98346,1398712.0790846,0
+OXY.US,D,19940308,000000,4.0106,4.0106,3.92203,3.94907,3582841.0287645,0
+OXY.US,D,19940309,000000,3.92203,3.94907,3.89479,3.94907,1970009.4893525,0
+OXY.US,D,19940310,000000,3.98346,3.98346,3.94907,3.94907,1590805.052793,0
+OXY.US,D,19940311,000000,3.98346,4.03783,3.94907,4.03783,1737082.6124271,0
+OXY.US,D,19940314,000000,4.0106,4.03783,3.92203,3.92203,1131426.6594816,0
+OXY.US,D,19940315,000000,3.94907,3.98346,3.92203,3.98346,1266533.0401833,0
+OXY.US,D,19940316,000000,3.98346,4.03783,3.94907,4.03783,1603436.8847475,0
+OXY.US,D,19940317,000000,4.0106,4.18098,4.0106,4.06518,2684629.9565508,0
+OXY.US,D,19940318,000000,4.06518,4.09231,4.03783,4.06518,3013013.3251531,0
+OXY.US,D,19940321,000000,4.06518,4.06518,4.0106,4.03783,1000423.5870973,0
+OXY.US,D,19940322,000000,4.03783,4.06518,4.0106,4.03783,1421035.3237211,0
+OXY.US,D,19940323,000000,4.03783,4.06518,3.98346,3.98346,1257134.3616812,0
+OXY.US,D,19940324,000000,4.0106,4.0106,3.98346,4.0106,893506.20018609,0
+OXY.US,D,19940325,000000,4.0106,4.03783,3.98346,3.98346,1028616.6047253,0
+OXY.US,D,19940328,000000,4.0106,4.0106,3.94907,3.98346,996308.20726729,0
+OXY.US,D,19940329,000000,3.98346,3.98346,3.94907,3.94907,1317939.5765004,0
+OXY.US,D,19940330,000000,3.92203,3.94907,3.71765,3.71765,4248714.7162504,0
+OXY.US,D,19940331,000000,3.75194,3.80652,3.71765,3.71765,4701340.1042334,0
+OXY.US,D,19940404,000000,3.6904,3.71765,3.63623,3.66347,3572563.1417629,0
+OXY.US,D,19940405,000000,3.66347,3.75194,3.63623,3.6904,2575363.6544835,0
+OXY.US,D,19940406,000000,3.6904,3.75194,3.6904,3.6904,1795829.6343517,0
+OXY.US,D,19940407,000000,3.6904,3.71765,3.63623,3.66347,2183832.1916623,0
+OXY.US,D,19940408,000000,3.63623,3.66347,3.54756,3.60204,2061940.093397,0
+OXY.US,D,19940411,000000,3.63623,3.71765,3.60204,3.6904,1319697.9934994,0
+OXY.US,D,19940412,000000,3.6904,3.6904,3.60204,3.60204,852090.85244668,0
+OXY.US,D,19940413,000000,3.63623,3.63623,3.49328,3.52032,2192352.6676244,0
+OXY.US,D,19940414,000000,3.575,3.75194,3.575,3.71765,7511977.5388795,0
+OXY.US,D,19940415,000000,3.80652,3.92203,3.77918,3.92203,6634925.8162978,0
+OXY.US,D,19940418,000000,3.94907,4.0106,3.86785,3.94907,3591355.4689701,0
+OXY.US,D,19940419,000000,3.92203,3.94907,3.89479,3.92203,3130800.1031822,0
+OXY.US,D,19940420,000000,3.94907,4.0106,3.89479,3.92203,3694453.2281094,0
+OXY.US,D,19940421,000000,3.89479,3.94907,3.83366,3.83366,2799773.0733251,0
+OXY.US,D,19940422,000000,3.86785,3.98346,3.86785,3.92203,3293816.8269256,0
+OXY.US,D,19940425,000000,3.92203,4.0106,3.92203,3.98346,2235823.1903802,0
+OXY.US,D,19940426,000000,4.0106,4.1262,3.98346,4.06518,1931234.7849897,0
+OXY.US,D,19940428,000000,4.03783,4.09231,4.0106,4.09231,4322730.1896685,0
+OXY.US,D,19940429,000000,4.09231,4.09231,4.0106,4.09231,1450704.0837619,0
+OXY.US,D,19940502,000000,4.06518,4.06518,3.94907,4.03783,1653958.1768089,0
+OXY.US,D,19940503,000000,4.06518,4.06518,4.0106,4.03783,1179590.988712,0
+OXY.US,D,19940504,000000,4.06518,4.06518,3.94907,4.03783,1511205.4988479,0
+OXY.US,D,19940505,000000,4.0106,4.03783,3.94907,4.03783,2563324.3326049,0
+OXY.US,D,19940506,000000,3.98346,4.03783,3.94907,4.03783,2186184.1246965,0
+OXY.US,D,19940509,000000,4.03783,4.03783,3.94907,4.03783,1872783.5151233,0
+OXY.US,D,19940510,000000,4.03783,4.03783,3.98346,4.0106,1492703.893902,0
+OXY.US,D,19940511,000000,4.0106,4.06518,4.0106,4.06518,1536172.4047392,0
+OXY.US,D,19940512,000000,4.06518,4.1262,4.06518,4.1262,2666714.8259243,0
+OXY.US,D,19940513,000000,4.1262,4.20126,4.1262,4.15335,2882895.4970246,0
+OXY.US,D,19940516,000000,4.15335,4.30326,4.15335,4.30326,5014158.2633246,0
+OXY.US,D,19940517,000000,4.26926,4.44631,4.24242,4.44631,7370114.1290119,0
+OXY.US,D,19940518,000000,4.44631,4.44631,4.35783,4.41906,4579447.0000087,0
+OXY.US,D,19940519,000000,4.35783,4.41906,4.3305,4.38516,2120975.8256641,0
+OXY.US,D,19940520,000000,4.38516,4.44631,4.38516,4.41906,2288109.9411563,0
+OXY.US,D,19940523,000000,4.38516,4.41906,4.35783,4.35783,1322344.6726324,0
+OXY.US,D,19940524,000000,4.38516,4.41906,4.35783,4.38516,1317641.8125235,0
+OXY.US,D,19940525,000000,4.38516,4.41906,4.38516,4.41906,4468123.5110062,0
+OXY.US,D,19940526,000000,4.41906,4.47363,4.38516,4.44631,2277828.0303173,0
+OXY.US,D,19940527,000000,4.44631,4.44631,4.38516,4.41906,665287.21316651,0
+OXY.US,D,19940531,000000,4.38516,4.50068,4.38516,4.47363,1910086.5009109,0
+OXY.US,D,19940601,000000,4.44631,4.47363,4.41906,4.44631,1201329.7709477,0
+OXY.US,D,19940602,000000,4.44631,4.56191,4.44631,4.50068,2054301.8438127,0
+OXY.US,D,19940603,000000,4.44631,4.50068,4.44631,4.47363,2089552.6724618,0
+OXY.US,D,19940606,000000,4.47363,4.50068,4.41906,4.44631,1374923.1516291,0
+OXY.US,D,19940607,000000,4.44631,4.47363,4.38516,4.41906,967225.92154599,0
+OXY.US,D,19940608,000000,4.41906,4.44631,4.35097,4.41906,1281811.5512707,0
+OXY.US,D,19940609,000000,4.38516,4.44631,4.38516,4.41906,1040372.2460584,0
+OXY.US,D,19940610,000000,4.38516,4.44631,4.38516,4.44631,1607550.2526588,0
+OXY.US,D,19940613,000000,4.41906,4.47363,4.41906,4.44631,778370.12512741,0
+OXY.US,D,19940614,000000,4.44631,4.47363,4.44631,4.47363,794815.54909738,0
+OXY.US,D,19940615,000000,4.44631,4.50068,4.44631,4.50068,898501.79447499,0
+OXY.US,D,19940616,000000,4.47363,4.56191,4.44631,4.56191,1784961.2491932,0
+OXY.US,D,19940617,000000,4.56191,4.58966,4.47363,4.47363,3087917.060705,0
+OXY.US,D,19940620,000000,4.47363,4.50068,4.44631,4.44631,791587.4254419,0
+OXY.US,D,19940621,000000,4.44631,4.50068,4.41906,4.47363,1757642.4102677,0
+OXY.US,D,19940622,000000,4.56191,4.67793,4.56191,4.62315,8161403.7904768,0
+OXY.US,D,19940623,000000,4.62315,4.62315,4.58966,4.62315,1128488.2521281,0
+OXY.US,D,19940624,000000,4.58966,4.58966,4.50068,4.56191,2015237.4231481,0
+OXY.US,D,19940627,000000,4.53498,4.65068,4.47363,4.65068,2384153.9131122,0
+OXY.US,D,19940628,000000,4.58966,4.58966,4.41906,4.50068,2892885.679643,0
+OXY.US,D,19940629,000000,4.47363,4.50068,4.41906,4.47363,2548637.325634,0
+OXY.US,D,19940630,000000,4.41906,4.44631,4.38516,4.41906,1818443.6012495,0
+OXY.US,D,19940701,000000,4.44631,4.47363,4.38516,4.44631,1420737.5597441,0
+OXY.US,D,19940705,000000,4.44631,4.50068,4.41906,4.50068,944321.23238693,0
+OXY.US,D,19940706,000000,4.47363,4.50068,4.47363,4.50068,1220422.8800101,0
+OXY.US,D,19940707,000000,4.50068,4.50068,4.44631,4.47363,1032440.2563347,0
+OXY.US,D,19940708,000000,4.47363,4.58966,4.47363,4.53498,2055187.0880685,0
+OXY.US,D,19940711,000000,4.53498,4.56191,4.50068,4.53498,1304131.778029,0
+OXY.US,D,19940712,000000,4.56191,4.58966,4.53498,4.58966,2278705.226898,0
+OXY.US,D,19940713,000000,4.58966,4.62315,4.56191,4.62315,1815504.1879365,0
+OXY.US,D,19940714,000000,4.62315,4.62315,4.53498,4.53498,2161511.964904,0
+OXY.US,D,19940715,000000,4.53498,4.58966,4.53498,4.58966,1781141.6214213,0
+OXY.US,D,19940718,000000,4.58966,4.58966,4.56191,4.56191,1198981.8617512,0
+OXY.US,D,19940719,000000,4.56191,4.65068,4.53498,4.65068,3213040.300504,0
+OXY.US,D,19940720,000000,4.65068,4.70506,4.62315,4.67793,5007104.4761411,0
+OXY.US,D,19940721,000000,4.65068,4.67793,4.56191,4.65068,4060438.3524356,0
+OXY.US,D,19940722,000000,4.62315,4.65068,4.58966,4.62315,1669816.1205,0
+OXY.US,D,19940725,000000,4.65068,4.65068,4.56191,4.62315,1261542.4756913,0
+OXY.US,D,19940726,000000,4.65068,4.67793,4.62315,4.67793,4220808.3970463,0
+OXY.US,D,19940727,000000,4.65068,4.67793,4.62315,4.65068,1223653.0155843,0
+OXY.US,D,19940728,000000,4.65068,4.70506,4.65068,4.67793,2570375.1019103,0
+OXY.US,D,19940729,000000,4.65068,4.67793,4.58966,4.65068,2820039.1310264,0
+OXY.US,D,19940801,000000,4.62315,4.67793,4.58966,4.67793,2884659.9497798,0
+OXY.US,D,19940802,000000,4.67793,4.70506,4.62315,4.67793,3927967.5853137,0
+OXY.US,D,19940803,000000,4.73906,4.90944,4.73906,4.90944,10890981.018156,0
+OXY.US,D,19940804,000000,4.90944,5.05239,4.88221,4.90944,6567075.8679295,0
+OXY.US,D,19940805,000000,4.88221,4.93629,4.88221,4.93629,1396947.6263293,0
+OXY.US,D,19940808,000000,4.93629,4.93629,4.88221,4.88221,2420282.9443014,0
+OXY.US,D,19940809,000000,4.88221,5.05239,4.88221,4.99811,6233402.1589394,0
+OXY.US,D,19940810,000000,4.97078,4.99811,4.88221,4.93629,2440550.0079619,0
+OXY.US,D,19940811,000000,4.93629,4.93629,4.84802,4.90944,1653077.9623501,0
+OXY.US,D,19940812,000000,4.93629,4.99811,4.90944,4.99811,1583756.2954063,0
+OXY.US,D,19940815,000000,4.97078,4.99811,4.93629,4.93629,1288563.5506397,0
+OXY.US,D,19940816,000000,4.93629,4.93629,4.88221,4.88221,1558788.3835556,0
+OXY.US,D,19940817,000000,4.88221,4.93629,4.84802,4.88221,2630883.5587121,0
+OXY.US,D,19940818,000000,4.84802,4.90944,4.84802,4.88221,2109813.7003661,0
+OXY.US,D,19940819,000000,4.90944,4.90944,4.82077,4.82077,2382393.4841944,0
+OXY.US,D,19940822,000000,4.82077,4.90944,4.82077,4.88221,2199700.1949473,0
+OXY.US,D,19940823,000000,4.88221,4.90944,4.84802,4.88221,2274009.4085049,0
+OXY.US,D,19940824,000000,4.88221,4.93629,4.88221,4.90944,1744420.0801564,0
+OXY.US,D,19940825,000000,4.90944,4.93629,4.84802,4.84802,3048261.135924,0
+OXY.US,D,19940826,000000,4.88221,4.93629,4.84802,4.84802,4280439.6572672,0
+OXY.US,D,19940829,000000,4.88221,4.99811,4.84802,4.97078,4639654.6749552,0
+OXY.US,D,19940830,000000,4.97078,5.08628,4.93629,5.08628,3092029.422657,0
+OXY.US,D,19940831,000000,5.05239,5.22924,5.05239,5.20219,8194891.17233,0
+OXY.US,D,19940901,000000,5.17497,5.18868,5.05239,5.08628,3524976.2332175,0
+OXY.US,D,19940902,000000,5.05239,5.08628,4.96382,5.08628,6042197.447365,0
+OXY.US,D,19940906,000000,5.08628,5.08628,4.93629,5.02506,2349493.58262,0
+OXY.US,D,19940907,000000,5.08628,5.11342,5.05239,5.11342,4985371.7296615,0
+OXY.US,D,19940908,000000,5.05239,5.20219,5.05239,5.14106,3191306.5480651,0
+OXY.US,D,19940909,000000,5.08628,5.11342,5.05239,5.08628,3477685.0767304,0
+OXY.US,D,19940912,000000,5.08628,5.08628,4.99811,5.02506,1449816.8275873,0
+OXY.US,D,19940913,000000,5.02506,5.08628,4.99811,5.08628,3327885.6533014,0
+OXY.US,D,19940914,000000,5.05239,5.08628,5.05239,5.08628,1237164.0560382,0
+OXY.US,D,19940915,000000,5.05239,5.11342,5.02506,5.08628,1428671.5613866,0
+OXY.US,D,19940916,000000,5.08628,5.11342,4.99811,5.02506,4968625.5238364,0
+OXY.US,D,19940919,000000,5.02506,5.05239,4.99811,5.05239,2442311.4428391,0
+OXY.US,D,19940920,000000,5.02506,5.02506,4.93629,4.93629,1795240.1421541,0
+OXY.US,D,19940921,000000,4.96382,4.96382,4.82077,4.90944,1733261.9786958,0
+OXY.US,D,19940922,000000,4.93629,4.96382,4.90944,4.96382,1390194.6210007,0
+OXY.US,D,19940923,000000,4.93629,4.96382,4.90944,4.93629,1345546.119809,0
+OXY.US,D,19940926,000000,4.93629,4.99811,4.84802,4.88221,1048883.6683859,0
+OXY.US,D,19940927,000000,4.88221,4.88221,4.84802,4.88221,981034.72597685,0
+OXY.US,D,19940928,000000,4.90944,4.93629,4.88221,4.90944,1406941.8327852,0
+OXY.US,D,19940929,000000,4.88221,4.93629,4.88221,4.93629,1519723.962891,0
+OXY.US,D,19940930,000000,4.96382,5.02506,4.93629,4.96382,2602683.4993683,0
+OXY.US,D,19941003,000000,4.96382,4.99811,4.90944,4.90944,1063278.9471362,0
+OXY.US,D,19941004,000000,4.93629,4.96382,4.79374,4.82077,1527949.6927542,0
+OXY.US,D,19941005,000000,4.82077,4.82077,4.732,4.82077,2715475.689068,0
+OXY.US,D,19941006,000000,4.82077,4.90944,4.82077,4.88221,1413398.0800961,0
+OXY.US,D,19941007,000000,4.88221,4.96382,4.84802,4.88221,2743674.7424522,0
+OXY.US,D,19941010,000000,4.90944,4.93629,4.82077,4.84802,1578765.7309143,0
+OXY.US,D,19941011,000000,4.84802,4.90944,4.82077,4.84802,1657779.8164995,0
+OXY.US,D,19941012,000000,4.84802,4.84802,4.75943,4.75943,1511792.9791267,0
+OXY.US,D,19941013,000000,4.82077,4.88221,4.82077,4.84802,2019642.51928,0
+OXY.US,D,19941014,000000,4.88221,4.90944,4.82077,4.90944,2692560.940315,0
+OXY.US,D,19941017,000000,4.90944,5.02506,4.90944,4.96382,1472729.5644215,0
+OXY.US,D,19941018,000000,4.96382,4.96382,4.88221,4.90944,1133478.8166201,0
+OXY.US,D,19941019,000000,4.99811,5.05239,4.96382,5.02506,3132566.5678562,0
+OXY.US,D,19941020,000000,4.99811,4.99811,4.90944,4.90944,2712540.2995926,0
+OXY.US,D,19941021,000000,4.90944,4.99811,4.88221,4.99811,2388269.2929421,0
+OXY.US,D,19941024,000000,4.96382,4.99811,4.90944,4.93629,2934590.7436843,0
+OXY.US,D,19941025,000000,4.90944,4.99811,4.90944,4.93629,1719456.1921432,0
+OXY.US,D,19941026,000000,4.96382,5.05239,4.93629,5.02506,2222016.3978682,0
+OXY.US,D,19941027,000000,5.08628,5.14106,5.02506,5.14106,2932240.822569,0
+OXY.US,D,19941028,000000,5.14106,5.20219,5.11342,5.17497,3517344.0193895,0
+OXY.US,D,19941031,000000,5.17497,5.20219,5.14106,5.17497,1494468.3466573,0
+OXY.US,D,19941101,000000,5.11342,5.14106,4.96382,4.99811,3604574.7812034,0
+OXY.US,D,19941102,000000,5.02506,5.02506,4.96382,4.96382,2095425.4633315,0
+OXY.US,D,19941103,000000,4.99811,5.08628,4.96382,5.08628,1968535.7588585,0
+OXY.US,D,19941104,000000,5.02506,5.05239,4.96382,4.96382,2053712.3516151,0
+OXY.US,D,19941107,000000,4.90944,4.96382,4.88221,4.88221,2015821.8855488,0
+OXY.US,D,19941108,000000,4.88221,4.93629,4.88221,4.90944,1359939.3866406,0
+OXY.US,D,19941109,000000,4.96382,4.99811,4.82077,4.88221,1680981.2636761,0
+OXY.US,D,19941110,000000,4.93629,4.93629,4.75943,4.79374,3817821.0687876,0
+OXY.US,D,19941111,000000,4.82077,4.82077,4.64363,4.732,2556571.3272764,0
+OXY.US,D,19941114,000000,4.732,4.75943,4.70506,4.732,1799347.474309,0
+OXY.US,D,19941115,000000,4.75943,4.82077,4.75943,4.79374,1732969.2445158,0
+OXY.US,D,19941116,000000,4.79374,4.84802,4.79374,4.82077,1048299.2059851,0
+OXY.US,D,19941117,000000,4.84802,4.84802,4.75943,4.82077,1335858.7309645,0
+OXY.US,D,19941118,000000,4.79374,4.82077,4.70506,4.70506,3437150.9494093,0
+OXY.US,D,19941121,000000,4.732,4.732,4.58239,4.61658,4098030.0485657,0
+OXY.US,D,19941122,000000,4.55536,4.61658,4.55536,4.55536,3182795.1257375,0
+OXY.US,D,19941123,000000,4.58239,4.58239,4.43278,4.49392,2393848.3436723,0
+OXY.US,D,19941125,000000,4.49392,4.55536,4.46659,4.55536,315168.08020655,0
+OXY.US,D,19941128,000000,4.52155,4.64363,4.52155,4.64363,1682446.9464951,0
+OXY.US,D,19941129,000000,4.64363,4.64363,4.55536,4.61658,1829893.4309305,0
+OXY.US,D,19941130,000000,4.58239,4.64363,4.58239,4.64363,1393133.0283544,0
+OXY.US,D,19941201,000000,4.64363,4.64363,4.52155,4.55536,2099830.5594634,0
+OXY.US,D,19941202,000000,4.55536,4.61658,4.55536,4.61658,1338497.3624223,0
+OXY.US,D,19941205,000000,4.64363,4.70506,4.61658,4.67793,1607832.927245,0
+OXY.US,D,19941206,000000,4.67793,4.732,4.67793,4.67793,2803590.6891782,0
+OXY.US,D,19941207,000000,4.64363,4.67793,4.46002,4.49392,2969542.8023971,0
+OXY.US,D,19941208,000000,4.46002,4.58239,4.39859,4.39859,3082632.7560737,0
+OXY.US,D,19941209,000000,4.49392,4.54839,4.46002,4.54839,1958841.3282982,0
+OXY.US,D,19941212,000000,4.52155,4.70506,4.52155,4.67793,1523837.3308023,0
+OXY.US,D,19941213,000000,4.64363,4.70506,4.64363,4.64363,1316472.8877221,0
+OXY.US,D,19941214,000000,4.61658,4.64363,4.54839,4.54839,1945329.281885,0
+OXY.US,D,19941215,000000,4.58239,4.64363,4.54839,4.61658,1144353.2375348,0
+OXY.US,D,19941216,000000,4.64363,4.70506,4.61658,4.70506,4748922.9889413,0
+OXY.US,D,19941219,000000,4.64363,4.67793,4.61658,4.67793,1124080.1381179,0
+OXY.US,D,19941220,000000,4.64363,4.67793,4.58239,4.61658,1238927.5028341,0
+OXY.US,D,19941221,000000,4.61658,4.70506,4.61658,4.64363,1241276.4179901,0
+OXY.US,D,19941222,000000,4.64363,4.67793,4.64363,4.64363,1213078.3705651,0
+OXY.US,D,19941223,000000,4.64363,4.732,4.61658,4.70506,1054177.0266518,0
+OXY.US,D,19941227,000000,4.70506,4.732,4.67793,4.70506,918477.12991491,0
+OXY.US,D,19941228,000000,4.67793,4.70506,4.64363,4.64363,1581408.3862098,0
+OXY.US,D,19941229,000000,4.64363,4.67793,4.61658,4.61658,787180.31739123,0
+OXY.US,D,19941230,000000,4.61658,4.70506,4.61658,4.61658,1774973.0784935,0
+OXY.US,D,19950103,000000,4.64363,4.70506,4.61658,4.70506,872355.90418849,0
+OXY.US,D,19950104,000000,4.70506,4.70506,4.61658,4.64363,1343198.2106125,0
+OXY.US,D,19950105,000000,4.61658,4.64363,4.58239,4.58239,1139353.6194084,0
+OXY.US,D,19950106,000000,4.58239,4.67793,4.58239,4.67793,1025382.4453136,0
+OXY.US,D,19950109,000000,4.67793,4.70506,4.64363,4.67793,1368753.6027419,0
+OXY.US,D,19950110,000000,4.67793,4.70506,4.64363,4.70506,1289155.0547561,0
+OXY.US,D,19950111,000000,4.70506,4.70506,4.67793,4.70506,621225.18629418,0
+OXY.US,D,19950112,000000,4.67793,4.70506,4.64363,4.67793,733721.62393562,0
+OXY.US,D,19950113,000000,4.67793,4.67793,4.61658,4.64363,669686.27354215,0
+OXY.US,D,19950116,000000,4.67793,4.732,4.64363,4.64363,353353.29237173,0
+OXY.US,D,19950117,000000,4.67793,4.76669,4.61658,4.76669,3488556.479767,0
+OXY.US,D,19950118,000000,4.732,4.82077,4.732,4.79374,1780257.383125,0
+OXY.US,D,19950119,000000,4.76669,4.79374,4.732,4.732,690250.09522027,0
+OXY.US,D,19950120,000000,4.76669,4.76669,4.70506,4.70506,1501806.8203458,0
+OXY.US,D,19950123,000000,4.64363,4.76669,4.64363,4.732,1719747.9203639,0
+OXY.US,D,19950124,000000,4.76669,4.82077,4.76669,4.76669,1708293.0608859,0
+OXY.US,D,19950125,000000,4.732,4.76669,4.67793,4.732,2454649.534654,0
+OXY.US,D,19950126,000000,4.76669,4.88221,4.76669,4.88221,4369433.8658769,0
+OXY.US,D,19950127,000000,4.88221,4.88221,4.79374,4.79374,1188115.4885114,0
+OXY.US,D,19950130,000000,4.76669,4.76669,4.54839,4.58239,3595174.0907825,0
+OXY.US,D,19950131,000000,4.64363,4.64363,4.46002,4.46002,4650231.3318932,0
+OXY.US,D,19950201,000000,4.52155,4.52155,4.37165,4.37165,9051678.8491293,0
+OXY.US,D,19950202,000000,4.39859,4.46002,4.31011,4.46002,6996791.5369565,0
+OXY.US,D,19950203,000000,4.49392,4.58239,4.43278,4.54839,1999372.4377412,0
+OXY.US,D,19950206,000000,4.54839,4.61658,4.49392,4.61658,2064586.7725299,0
+OXY.US,D,19950207,000000,4.58239,4.58239,4.52155,4.54839,2200285.6633073,0
+OXY.US,D,19950208,000000,4.52155,4.58239,4.49392,4.49392,2125090.1995347,0
+OXY.US,D,19950209,000000,4.49392,4.54839,4.46002,4.54839,2261375.5646316,0
+OXY.US,D,19950210,000000,4.54839,4.58239,4.52155,4.54839,1404583.8639948,0
+OXY.US,D,19950213,000000,4.54839,4.64363,4.54839,4.54839,3814590.9332134,0
+OXY.US,D,19950214,000000,4.58239,4.58239,4.52155,4.58239,1890699.6517093,0
+OXY.US,D,19950215,000000,4.58239,4.64363,4.54839,4.64363,1188115.4885114,0
+OXY.US,D,19950216,000000,4.61658,4.61658,4.54839,4.61658,1301783.8688324,0
+OXY.US,D,19950217,000000,4.61658,4.61658,4.54839,4.54839,1816390.4381517,0
+OXY.US,D,19950221,000000,4.61658,4.76669,4.58239,4.76669,3121107.6845408,0
+OXY.US,D,19950222,000000,4.76669,4.84802,4.732,4.76669,3596061.3469572,0
+OXY.US,D,19950223,000000,4.76669,4.79374,4.70506,4.76669,1344370.153292,0
+OXY.US,D,19950224,000000,4.732,4.79374,4.70506,4.79374,1528249.4686498,0
+OXY.US,D,19950227,000000,4.732,4.76669,4.70506,4.732,1483597.9495799,0
+OXY.US,D,19950228,000000,4.732,4.76669,4.732,4.732,1425738.1838299,0
+OXY.US,D,19950301,000000,4.732,4.76669,4.732,4.76669,914652.47234616,0
+OXY.US,D,19950302,000000,4.76669,4.76669,4.70506,4.732,787771.8215076,0
+OXY.US,D,19950303,000000,4.732,4.76669,4.70506,4.732,1416922.9617692,0
+OXY.US,D,19950306,000000,4.70506,4.76669,4.70506,4.732,1139059.879269,0
+OXY.US,D,19950307,000000,4.70506,4.79374,4.70506,4.79374,1675401.2069865,0
+OXY.US,D,19950308,000000,4.82077,4.97078,4.82077,4.94343,3690052.1558152,0
+OXY.US,D,19950309,000000,5.00478,5.00478,4.97078,5.00478,2417932.0172266,0
+OXY.US,D,19950310,000000,5.00478,5.03221,4.94343,4.97078,2024934.8715865,0
+OXY.US,D,19950313,000000,4.97078,5.06611,4.97078,5.06611,1668352.4495999,0
+OXY.US,D,19950314,000000,5.06611,5.06611,4.97078,5.00478,3296459.4822211,0
+OXY.US,D,19950315,000000,5.00478,5.00478,4.94343,4.97078,1037726.5728849,0
+OXY.US,D,19950316,000000,4.97078,5.03221,4.94343,5.00478,1788485.1249068,0
+OXY.US,D,19950317,000000,5.03221,5.10001,5.00478,5.00478,3428337.7392673,0
+OXY.US,D,19950320,000000,5.00478,5.00478,4.91591,4.94343,1371981.7263974,0
+OXY.US,D,19950321,000000,4.94343,5.00478,4.91591,4.97078,1635159.8138455,0
+OXY.US,D,19950322,000000,4.94343,5.00478,4.94343,4.97078,1501515.0921251,0
+OXY.US,D,19950323,000000,5.03221,5.06611,5.00478,5.03221,4138858.9219856,0
+OXY.US,D,19950324,000000,5.03221,5.06611,4.97078,5.00478,2980998.6678345,0
+OXY.US,D,19950327,000000,5.00478,5.16124,4.97078,5.12735,3363136.4819505,0
+OXY.US,D,19950328,000000,5.16124,5.18868,5.12735,5.16124,1606080.5460023,0
+OXY.US,D,19950329,000000,5.18868,5.27685,5.12735,5.27685,3561694.7566044,0
+OXY.US,D,19950330,000000,5.27685,5.27685,5.22248,5.24971,2067520.1500867,0
+OXY.US,D,19950331,000000,5.22248,5.33839,5.18868,5.31105,3327300.1849413,0
+OXY.US,D,19950403,000000,5.31105,5.33839,5.24971,5.31105,3709141.2410398,0
+OXY.US,D,19950404,000000,5.31105,5.54973,5.31105,5.52209,6662240.6313858,0
+OXY.US,D,19950405,000000,5.52209,5.64467,5.52209,5.61086,6695134.4972039,0
+OXY.US,D,19950406,000000,5.61086,5.61086,5.52209,5.58362,3668312.3676198,0
+OXY.US,D,19950407,000000,5.58362,5.58362,5.46075,5.46075,2742202.0179176,0
+OXY.US,D,19950410,000000,5.46075,5.54973,5.46075,5.46075,2375043.9449526,0
+OXY.US,D,19950411,000000,5.48819,5.48819,5.42706,5.46075,1786134.1978321,0
+OXY.US,D,19950412,000000,5.42706,5.54973,5.42706,5.52209,1498282.9446321,0
+OXY.US,D,19950413,000000,5.54973,5.61086,5.52209,5.58362,2078095.8010651,0
+OXY.US,D,19950417,000000,5.64467,5.76067,5.58362,5.61086,5000054.7127949,0
+OXY.US,D,19950418,000000,5.61086,5.64467,5.54973,5.54973,5029434.7624932,0
+OXY.US,D,19950419,000000,5.61086,5.67229,5.52209,5.61086,5713219.5567681,0
+OXY.US,D,19950420,000000,5.67229,5.76067,5.64467,5.70599,6157622.2327661,0
+OXY.US,D,19950421,000000,5.70599,5.82161,5.70599,5.82161,5725265.9203625,0
+OXY.US,D,19950424,000000,5.79466,5.91744,5.73344,5.73344,5014158.2633246,0
+OXY.US,D,19950425,000000,5.73344,5.79466,5.70599,5.79466,2805060.3958347,0
+OXY.US,D,19950426,000000,5.79466,5.82161,5.73344,5.73344,2344212.2958667,0
+OXY.US,D,19950427,000000,5.73344,5.73344,5.58362,5.61086,3716193.0163048,0
+OXY.US,D,19950428,000000,5.58362,5.64467,5.48819,5.58362,3077049.6815059,0
+OXY.US,D,19950501,000000,5.64467,5.82161,5.64467,5.73344,6118264.0719621,0
+OXY.US,D,19950502,000000,5.76067,5.82161,5.70599,5.73344,4481633.5455007,0
+OXY.US,D,19950503,000000,5.73344,5.79466,5.73344,5.76067,2569201.147312,0
+OXY.US,D,19950504,000000,5.73344,5.79466,5.67229,5.67229,3030056.2889956,0
+OXY.US,D,19950505,000000,5.70599,5.70599,5.54973,5.64467,2726925.518749,0
+OXY.US,D,19950508,000000,5.58362,5.73344,5.58362,5.67229,3409545.4120601,0
+OXY.US,D,19950509,000000,5.73344,5.79466,5.64467,5.64467,2221726.6815663,0
+OXY.US,D,19950510,000000,5.70599,5.88323,5.67229,5.85561,7704665.0345825,0
+OXY.US,D,19950511,000000,5.88323,5.91744,5.76067,5.82161,3333179.0115673,0
+OXY.US,D,19950512,000000,5.82161,5.88323,5.79466,5.82161,4992712.2152689,0
+OXY.US,D,19950515,000000,5.82161,5.88323,5.82161,5.85561,2551282.9988074,0
+OXY.US,D,19950516,000000,5.85561,5.85561,5.79466,5.79466,2794489.7746531,0
+OXY.US,D,19950517,000000,5.82161,5.85561,5.76067,5.79466,4270740.19691,0
+OXY.US,D,19950518,000000,5.73344,5.79466,5.70599,5.70599,3065014.3834648,0
+OXY.US,D,19950519,000000,5.67229,5.70599,5.58362,5.64467,3873332.925341,0
+OXY.US,D,19950522,000000,5.64467,5.64467,5.54973,5.58362,3959101.022214,0
+OXY.US,D,19950523,000000,5.54973,5.67229,5.52209,5.67229,3232136.4274445,0
+OXY.US,D,19950524,000000,5.67229,5.70599,5.58362,5.58362,2659669.0864158,0
+OXY.US,D,19950525,000000,5.61086,5.61086,5.54973,5.54973,1398712.0790846,0
+OXY.US,D,19950526,000000,5.58362,5.58362,5.48819,5.48819,1555851.9881209,0
+OXY.US,D,19950530,000000,5.54973,5.61086,5.52209,5.61086,1832248.3818428,0
+OXY.US,D,19950531,000000,5.61086,5.61086,5.48819,5.58362,3860412.3830441,0
+OXY.US,D,19950601,000000,5.58362,5.61086,5.52209,5.61086,1880714.4988876,0
+OXY.US,D,19950602,000000,5.61086,5.64467,5.48819,5.52209,4363850.7913091,0
+OXY.US,D,19950605,000000,5.52209,5.54973,5.46075,5.48819,5376020.9661051,0
+OXY.US,D,19950606,000000,5.48819,5.52209,5.46075,5.52209,4401152.7711373,0
+OXY.US,D,19950607,000000,5.48819,5.58362,5.48819,5.54973,4363555.0392509,0
+OXY.US,D,19950608,000000,5.52209,5.54973,5.48819,5.48819,3504414.4234582,0
+OXY.US,D,19950609,000000,5.52209,5.52209,5.36553,5.46075,2668772.0128596,0
+OXY.US,D,19950612,000000,5.46075,5.48819,5.36553,5.36553,3227141.8391149,0
+OXY.US,D,19950613,000000,5.36553,5.39962,5.33839,5.36553,3791388.4800773,0
+OXY.US,D,19950614,000000,5.33839,5.46075,5.27685,5.27685,13404662.261239,0
+OXY.US,D,19950615,000000,5.30468,5.36553,5.24971,5.27685,5953481.8895039,0
+OXY.US,D,19950616,000000,5.30468,5.33839,5.21572,5.30468,5304936.858325,0
+OXY.US,D,19950619,000000,5.30468,5.46075,5.27685,5.46075,3298809.4033364,0
+OXY.US,D,19950620,000000,5.42706,5.46075,5.36553,5.36553,2693738.9187509,0
+OXY.US,D,19950621,000000,5.39962,5.39962,5.24971,5.24971,4110951.596822,0
+OXY.US,D,19950622,000000,5.30468,5.36553,5.24971,5.33839,4296295.5890396,0
+OXY.US,D,19950623,000000,5.36553,5.46075,5.33839,5.46075,3731760.2377346,0
+OXY.US,D,19950626,000000,5.42706,5.48819,5.39962,5.39962,3218914.097333,0
+OXY.US,D,19950627,000000,5.42706,5.52209,5.39962,5.52209,2518679.8552506,0
+OXY.US,D,19950628,000000,5.52209,5.52209,5.42706,5.48819,1743835.6177557,0
+OXY.US,D,19950629,000000,5.52209,5.64467,5.48819,5.61086,5629501.6051148,0
+OXY.US,D,19950630,000000,5.61086,5.64467,5.58362,5.61086,2251979.9040077,0
+OXY.US,D,19950703,000000,5.61086,5.61086,5.52209,5.54973,1770569.9942803,0
+OXY.US,D,19950705,000000,5.54973,5.61086,5.52209,5.52209,2174434.5191198,0
+OXY.US,D,19950706,000000,5.58362,5.58362,5.52209,5.54973,2062231.8216177,0
+OXY.US,D,19950707,000000,5.54973,5.80123,5.52209,5.76753,6346778.8110398,0
+OXY.US,D,19950710,000000,5.74029,5.80123,5.67886,5.70599,3403084.1349523,0
+OXY.US,D,19950711,000000,5.67886,5.70599,5.58362,5.61086,2845592.5112371,0
+OXY.US,D,19950712,000000,5.58362,5.70599,5.58362,5.70599,3046501.7129657,0
+OXY.US,D,19950713,000000,5.70599,5.70599,5.64467,5.70599,1575243.8671195,0
+OXY.US,D,19950714,000000,5.67886,5.80123,5.61086,5.80123,2920495.2408297,0
+OXY.US,D,19950717,000000,5.76753,5.86246,5.76753,5.76753,4074826.5894702,0
+OXY.US,D,19950718,000000,5.80123,5.80123,5.64467,5.70599,2216735.1111149,0
+OXY.US,D,19950719,000000,5.64467,5.74029,5.58362,5.70599,3603694.5667445,0
+OXY.US,D,19950720,000000,5.74029,5.82866,5.61086,5.76753,3720012.6440765,0
+OXY.US,D,19950721,000000,5.70599,5.70599,5.61086,5.70599,4790337.3307213,0
+OXY.US,D,19950724,000000,5.67886,5.80123,5.64467,5.76753,3585191.9558393,0
+OXY.US,D,19950725,000000,5.74029,5.80123,5.70599,5.80123,3402198.8906965,0
+OXY.US,D,19950726,000000,5.76753,5.80123,5.70599,5.76753,5091112.1440963,0
+OXY.US,D,19950727,000000,5.76753,5.76753,5.67886,5.67886,2429685.6466409,0
+OXY.US,D,19950728,000000,5.67886,5.67886,5.48819,5.52209,3235658.2912393,0
+OXY.US,D,19950731,000000,5.58362,5.61086,5.48819,5.52209,7216203.3495904,0
+OXY.US,D,19950801,000000,5.54973,5.58362,5.52209,5.58362,4979204.1926931,0
+OXY.US,D,19950802,000000,5.54973,5.61086,5.54973,5.61086,2319830.8583355,0
+OXY.US,D,19950803,000000,5.58362,5.67886,5.54973,5.54973,2533659.5964017,0
+OXY.US,D,19950804,000000,5.54973,5.58362,5.52209,5.52209,978392.07068146,0
+OXY.US,D,19950807,000000,5.54973,5.58362,5.52209,5.58362,1715935.3343076,0
+OXY.US,D,19950808,000000,5.54973,5.58362,5.52209,5.54973,1821673.7368237,0
+OXY.US,D,19950809,000000,5.54973,5.54973,5.48819,5.48819,3311151.518989,0
+OXY.US,D,19950810,000000,5.48819,5.52209,5.46075,5.46075,1639274.1877161,0
+OXY.US,D,19950811,000000,5.46075,5.46075,5.36553,5.39962,3720890.8466166,0
+OXY.US,D,19950814,000000,5.39962,5.39962,5.33839,5.33839,1717400.0111672,0
+OXY.US,D,19950815,000000,5.36553,5.36553,5.27685,5.30468,3387221.1614641,0
+OXY.US,D,19950816,000000,5.30468,5.33839,5.24971,5.27685,3226260.6186967,0
+OXY.US,D,19950817,000000,5.27685,5.46075,5.24971,5.42706,2692269.2120945,0
+OXY.US,D,19950818,000000,5.42706,5.48819,5.30468,5.30468,3438325.9099669,0
+OXY.US,D,19950821,000000,5.33839,5.36553,5.30468,5.33839,2318359.1397603,0
+OXY.US,D,19950822,000000,5.33839,5.39962,5.30468,5.39962,1770273.2362628,0
+OXY.US,D,19950823,000000,5.36553,5.42706,5.33839,5.39962,1902451.2692047,0
+OXY.US,D,19950824,000000,5.36553,5.39962,5.27685,5.27685,2874381.056819,0
+OXY.US,D,19950825,000000,5.27685,5.39962,5.27685,5.36553,1436018.0827502,0
+OXY.US,D,19950828,000000,5.36553,5.36553,5.27685,5.36553,782771.19742179,0
+OXY.US,D,19950829,000000,5.36553,5.42706,5.33839,5.42706,1445412.7374148,0
+OXY.US,D,19950830,000000,5.36553,5.39962,5.30468,5.36553,1771736.907163,0
+OXY.US,D,19950831,000000,5.36553,5.36553,5.30468,5.33839,1997032.5762197,0
+OXY.US,D,19950901,000000,5.30468,5.48819,5.30468,5.48819,2368882.4437404,0
+OXY.US,D,19950905,000000,5.48819,5.58362,5.46075,5.52209,3147836.0253091,0
+OXY.US,D,19950906,000000,5.52209,5.54973,5.46075,5.48819,1932993.2019887,0
+OXY.US,D,19950907,000000,5.42706,5.52209,5.42706,5.52209,1706532.6319681,0
+OXY.US,D,19950908,000000,5.54973,5.54973,5.46075,5.54973,5001524.4194514,0
+OXY.US,D,19950911,000000,5.54973,5.67886,5.52209,5.64467,2753360.1193781,0
+OXY.US,D,19950912,000000,5.64467,5.74029,5.61086,5.74029,2507812.4760514,0
+OXY.US,D,19950913,000000,5.74029,5.74029,5.64467,5.67886,2122153.8040998,0
+OXY.US,D,19950914,000000,5.67886,5.70599,5.58362,5.61086,2349201.8543994,0
+OXY.US,D,19950915,000000,5.67886,5.67886,5.58362,5.67886,2524849.4041378,0
+OXY.US,D,19950918,000000,5.61086,5.67886,5.58362,5.61086,2648214.2269378,0
+OXY.US,D,19950919,000000,5.64467,5.64467,5.52209,5.54973,2461990.0202615,0
+OXY.US,D,19950920,000000,5.52209,5.54973,5.48819,5.54973,1849872.790208,0
+OXY.US,D,19950921,000000,5.48819,5.64467,5.48819,5.61086,3900652.7702258,0
+OXY.US,D,19950922,000000,5.58362,5.61086,5.52209,5.52209,2128615.0812078,0
+OXY.US,D,19950925,000000,5.54973,5.64467,5.52209,5.64467,2821214.0915839,0
+OXY.US,D,19950926,000000,5.61086,5.64467,5.27685,5.30468,6411987.1100722,0
+OXY.US,D,19950927,000000,5.30468,5.36553,5.24286,5.36553,2181194.5661639,0
+OXY.US,D,19950928,000000,5.33163,5.36553,5.27685,5.33163,2922259.693585,0
+OXY.US,D,19950929,000000,5.36553,5.48819,5.33163,5.42706,2599748.1098929,0
+OXY.US,D,19951002,000000,5.46075,5.46075,5.33163,5.33163,3327300.1849413,0
+OXY.US,D,19951003,000000,5.36553,5.42706,5.30468,5.33163,4282488.7965274,0
+OXY.US,D,19951004,000000,5.30468,5.30468,5.24286,5.27685,3432748.8711555,0
+OXY.US,D,19951005,000000,5.24286,5.27685,5.21572,5.27685,2808293.5492871,0
+OXY.US,D,19951006,000000,5.24286,5.27685,5.21572,5.24286,1457754.8530673,0
+OXY.US,D,19951009,000000,5.27685,5.27685,5.18191,5.21572,2235236.7160608,0
+OXY.US,D,19951010,000000,5.18191,5.21572,5.15449,5.18191,1725332.000891,0
+OXY.US,D,19951011,000000,5.18191,5.21572,5.15449,5.15449,1797881.7914901,0
+OXY.US,D,19951012,000000,5.18191,5.21572,5.11342,5.21572,2625593.2183244,0
+OXY.US,D,19951013,000000,5.21572,5.24286,5.18191,5.21572,1760870.5339232,0
+OXY.US,D,19951016,000000,5.27685,5.30468,5.21572,5.21572,1376098.1121868,0
+OXY.US,D,19951017,000000,5.24286,5.27685,5.21572,5.24286,1527067.4663765,0
+OXY.US,D,19951018,000000,5.24286,5.24286,5.18191,5.18191,1485359.3844571,0
+OXY.US,D,19951019,000000,5.21572,5.21572,5.11342,5.18191,2583008.9457836,0
+OXY.US,D,19951020,000000,5.15449,5.18191,5.08628,5.11342,2289577.635894,0
+OXY.US,D,19951023,000000,5.15449,5.18191,5.15449,5.15449,2030213.1404615,0
+OXY.US,D,19951024,000000,5.18191,5.30468,5.15449,5.24286,3630422.9075129,0
+OXY.US,D,19951025,000000,5.27685,5.42706,5.24286,5.42706,8613438.6803028,0
+OXY.US,D,19951026,000000,5.42706,5.52209,5.33163,5.33163,8343215.8593056,0
+OXY.US,D,19951027,000000,5.33163,5.33163,5.21572,5.21572,2247869.5539746,0
+OXY.US,D,19951030,000000,5.27685,5.39305,5.24286,5.36553,1387254.2017284,0
+OXY.US,D,19951031,000000,5.36553,5.42706,5.30468,5.33163,3211573.6117257,0
+OXY.US,D,19951101,000000,5.33163,5.36553,5.27685,5.30468,1366106.923609,0
+OXY.US,D,19951102,000000,5.30468,5.33163,5.18191,5.27685,3917982.4324922,0
+OXY.US,D,19951103,000000,5.27685,5.30468,5.21572,5.27685,3118759.7753441,0
+OXY.US,D,19951106,000000,5.27685,5.32486,5.24286,5.27685,1761165.2800221,0
+OXY.US,D,19951107,000000,5.30468,5.39305,5.30468,5.33163,3982006.7173325,0
+OXY.US,D,19951108,000000,5.36553,5.52209,5.36553,5.52209,5116957.2525277,0
+OXY.US,D,19951109,000000,5.52209,5.54973,5.48819,5.48819,2020525.7516169,0
+OXY.US,D,19951110,000000,5.46075,5.52209,5.42706,5.52209,2312777.0711519,0
+OXY.US,D,19951113,000000,5.48819,5.52209,5.46075,5.46075,1240982.6778507,0
+OXY.US,D,19951114,000000,5.48819,5.52209,5.42706,5.48819,2345674.9608075,0
+OXY.US,D,19951115,000000,5.52209,5.64467,5.48819,5.61086,3426575.2984308,0
+OXY.US,D,19951116,000000,5.64467,5.74029,5.61086,5.74029,5488517.4037466,0
+OXY.US,D,19951117,000000,5.80123,5.82866,5.74029,5.82866,4177628.5965516,0
+OXY.US,D,19951120,000000,5.76753,5.80123,5.67886,5.70599,2308958.4493394,0
+OXY.US,D,19951121,000000,5.67886,5.70599,5.61086,5.67886,3608106.7045921,0
+OXY.US,D,19951122,000000,5.64467,5.67886,5.58362,5.67886,2214676.9182202,0
+OXY.US,D,19951124,000000,5.67886,5.67886,5.64467,5.64467,253188.910789,0
+OXY.US,D,19951127,000000,5.67886,5.67886,5.54973,5.58362,1875423.1525407,0
+OXY.US,D,19951128,000000,5.54973,5.58362,5.48819,5.52209,2432619.0241976,0
+OXY.US,D,19951129,000000,5.54973,5.54973,5.48819,5.48819,2675526.0241475,0
+OXY.US,D,19951130,000000,5.48819,5.52209,5.46075,5.48819,2182660.2489827,0
+OXY.US,D,19951201,000000,5.52209,5.52209,5.46075,5.52209,2290754.6083705,0
+OXY.US,D,19951204,000000,5.54973,5.61086,5.52209,5.58362,2488721.378908,0
+OXY.US,D,19951205,000000,5.54973,5.58362,5.52209,5.52209,4449621.9060603,0
+OXY.US,D,19951206,000000,5.52209,5.54973,5.48819,5.52209,3697981.1276606,0
+OXY.US,D,19951207,000000,5.52209,5.52209,5.36553,5.39305,2992456.5451906,0
+OXY.US,D,19951208,000000,5.39305,5.42706,5.24286,5.36553,6378503.7520564,0
+OXY.US,D,19951211,000000,5.36553,5.42706,5.30468,5.36553,4346526.1588397,0
+OXY.US,D,19951212,000000,5.39305,5.42706,5.33163,5.36553,4099210.0389203,0
+OXY.US,D,19951213,000000,5.36553,5.39305,5.33163,5.33163,4200542.339345,0
+OXY.US,D,19951214,000000,5.33163,5.33163,5.14106,5.24286,5274100.1794422,0
+OXY.US,D,19951215,000000,5.20896,5.24286,5.18191,5.18191,6645203.7032994,0
+OXY.US,D,19951218,000000,5.18191,5.20896,5.05239,5.07973,5312580.1377061,0
+OXY.US,D,19951219,000000,5.07973,5.18191,5.05239,5.18191,4938372.301395,0
+OXY.US,D,19951220,000000,5.20896,5.42706,5.20896,5.27029,3692104.3129535,0
+OXY.US,D,19951221,000000,5.33163,5.46075,5.33163,5.46075,2891709.713126,0
+OXY.US,D,19951222,000000,5.42706,5.52209,5.42706,5.48819,3598993.7185545,0
+OXY.US,D,19951226,000000,5.46075,5.48819,5.39305,5.42706,1442477.3479393,0
+OXY.US,D,19951227,000000,5.46075,5.46075,5.33163,5.36553,1567899.3576746,0
+OXY.US,D,19951228,000000,5.33163,5.36553,5.30468,5.33163,2042850.0022129,0
+OXY.US,D,19951229,000000,5.33163,5.36553,5.27029,5.36553,2875552.9994985,0
+OXY.US,D,19960102,000000,5.36553,5.46075,5.33163,5.42706,1801404.6612444,0
+OXY.US,D,19960103,000000,5.42706,5.46075,5.24286,5.33163,4963344.2370831,0
+OXY.US,D,19960104,000000,5.36553,5.46075,5.33163,5.39305,8014835.5085814,0
+OXY.US,D,19960105,000000,5.36553,5.52209,5.36553,5.48819,6149396.5029029,0
+OXY.US,D,19960108,000000,5.58362,5.64467,5.54973,5.61762,1557619.4587544,0
+OXY.US,D,19960109,000000,5.64467,5.64467,5.42706,5.48819,4628496.5734949,0
+OXY.US,D,19960110,000000,5.42706,5.48819,5.36553,5.39305,3242417.3323241,0
+OXY.US,D,19960111,000000,5.42706,5.46075,5.27029,5.30468,2602392.7771071,0
+OXY.US,D,19960112,000000,5.33163,5.36553,5.20896,5.24286,2509573.9109286,0
+OXY.US,D,19960115,000000,5.24286,5.30468,5.11342,5.14106,1970298.199695,0
+OXY.US,D,19960116,000000,5.20896,5.20896,5.14106,5.14106,1620178.0607755,0
+OXY.US,D,19960117,000000,5.20896,5.30468,5.18191,5.20896,2953097.3784271,0
+OXY.US,D,19960118,000000,5.20896,5.24286,5.11342,5.20896,3682123.1839695,0
+OXY.US,D,19960119,000000,5.14106,5.18191,5.05239,5.11342,4692531.9238883,0
+OXY.US,D,19960122,000000,5.07973,5.14106,5.05239,5.11342,4185564.6101127,0
+OXY.US,D,19960123,000000,5.11342,5.20896,5.11342,5.20896,3269142.6552144,0
+OXY.US,D,19960124,000000,5.14106,5.30468,5.11342,5.24286,3749089.900001,0
+OXY.US,D,19960125,000000,5.27029,5.36553,5.24286,5.33163,3379291.1836592,0
+OXY.US,D,19960126,000000,5.30468,5.36553,5.30468,5.33163,3386637.7050229,0
+OXY.US,D,19960129,000000,5.33163,5.36553,5.27029,5.33163,1739430.5216238,0
+OXY.US,D,19960130,000000,5.30468,5.42706,5.30468,5.39305,3804895.4966937,0
+OXY.US,D,19960131,000000,5.39305,5.42706,5.36553,5.39305,1094707.1301353,0
+OXY.US,D,19960201,000000,5.36553,5.54973,5.36553,5.54973,3049142.3563423,0
+OXY.US,D,19960202,000000,5.52209,5.61762,5.48819,5.54973,2792427.5579209,0
+OXY.US,D,19960205,000000,5.52209,5.54973,5.46075,5.54973,2027577.5268819,0
+OXY.US,D,19960206,000000,5.52209,5.54973,5.48819,5.48819,2161802.6871653,0
+OXY.US,D,19960207,000000,5.46075,5.58362,5.46075,5.54973,2311897.8626524,0
+OXY.US,D,19960208,000000,5.52209,5.54973,5.48819,5.52209,2644393.5932065,0
+OXY.US,D,19960209,000000,5.48819,5.58362,5.48819,5.52209,3062360.6626162,0
+OXY.US,D,19960212,000000,5.54973,5.67886,5.52209,5.67886,3075287.2406694,0
+OXY.US,D,19960213,000000,5.70599,5.99189,5.67886,5.93095,8078279.3548585,0
+OXY.US,D,19960214,000000,5.93095,6.05322,5.93095,6.02589,9520459.9447803,0
+OXY.US,D,19960215,000000,6.02589,6.05322,5.96485,6.02589,5645365.5845622,0
+OXY.US,D,19960216,000000,5.99189,5.99189,5.93095,5.96485,3968790.4229774,0
+OXY.US,D,19960220,000000,5.89696,5.99189,5.83543,5.93095,3186024.2553525,0
+OXY.US,D,19960221,000000,5.93095,6.02589,5.91744,6.02589,3338461.3042799,0
+OXY.US,D,19960222,000000,6.02589,6.08722,5.96485,6.02589,3471231.8472976,0
+OXY.US,D,19960223,000000,6.02589,6.02589,5.93095,5.99189,3238593.6807147,0
+OXY.US,D,19960226,000000,5.99189,6.02589,5.89696,5.89696,2179131.3434722,0
+OXY.US,D,19960227,000000,5.89696,5.93095,5.83543,5.83543,2129204.5734053,0
+OXY.US,D,19960228,000000,5.86942,5.96485,5.86942,5.89696,1702718.0339932,0
+OXY.US,D,19960229,000000,5.80809,5.86942,5.77399,5.80809,3046501.7129657,0
+OXY.US,D,19960301,000000,5.77399,5.89696,5.77399,5.83543,3180143.4168077,0
+OXY.US,D,19960304,000000,5.89696,5.96485,5.89696,5.96485,1553505.0848836,0
+OXY.US,D,19960305,000000,5.93095,6.02589,5.89696,6.02589,1895989.9920969,0
+OXY.US,D,19960306,000000,5.99189,6.11427,5.99189,6.05322,3120516.1804244,0
+OXY.US,D,19960307,000000,6.05322,6.11427,6.02589,6.08722,2521617.2566448,0
+OXY.US,D,19960308,000000,6.02589,6.05322,5.83543,5.86942,1937695.0561382,0
+OXY.US,D,19960311,000000,5.80123,6.05322,5.80123,6.05322,1674814.7326671,0
+OXY.US,D,19960312,000000,5.96485,6.15561,5.96485,6.08722,3334646.7063049,0
+OXY.US,D,19960313,000000,6.08722,6.44162,6.08722,6.44162,11118319.790716,0
+OXY.US,D,19960314,000000,6.44162,6.62551,6.44162,6.44162,12529368.955657,0
+OXY.US,D,19960315,000000,6.46885,6.56388,6.27819,6.46885,6795295.8609084,0
+OXY.US,D,19960318,000000,6.46885,6.53674,6.37332,6.49599,5039121.1453784,0
+OXY.US,D,19960319,000000,6.53674,6.62551,6.53674,6.62551,6641386.0874463,0
+OXY.US,D,19960320,000000,6.62551,6.65901,6.40055,6.40055,4837041.0069296,0
+OXY.US,D,19960321,000000,6.46885,6.49599,6.33922,6.33922,3851598.1669427,0
+OXY.US,D,19960322,000000,6.40055,6.53674,6.37332,6.49599,2000259.6939158,0
+OXY.US,D,19960325,000000,6.56388,6.68665,6.46885,6.62551,5933807.335919,0
+OXY.US,D,19960326,000000,6.62551,6.81558,6.59788,6.65901,3988473.0242373,0
+OXY.US,D,19960327,000000,6.62551,6.81558,6.56388,6.65901,5581630.0100645,0
+OXY.US,D,19960328,000000,6.59788,6.78208,6.59788,6.78208,4252235.574086,0
+OXY.US,D,19960329,000000,6.75474,6.85007,6.68665,6.75474,5403336.7871523,0
+OXY.US,D,19960401,000000,6.81558,6.88407,6.78208,6.85007,5388065.3177807,0
+OXY.US,D,19960402,000000,6.78208,6.81558,6.75474,6.78208,2768929.3527268,0
+OXY.US,D,19960403,000000,6.72075,6.78208,6.62551,6.72075,3152537.8794586,0
+OXY.US,D,19960404,000000,6.72075,6.75474,6.59788,6.68665,3767593.5168656,0
+OXY.US,D,19960408,000000,6.53674,6.56388,6.44162,6.44162,3438914.3962051,0
+OXY.US,D,19960409,000000,6.53674,6.59788,6.44162,6.49599,4480465.6266587,0
+OXY.US,D,19960410,000000,6.46885,6.49599,6.31198,6.33922,3441559.0634193,0
+OXY.US,D,19960411,000000,6.33922,6.40055,6.27819,6.37332,3081450.7538003,0
+OXY.US,D,19960412,000000,6.37332,6.37332,6.31198,6.31198,2065171.2349307,0
+OXY.US,D,19960415,000000,6.37332,6.37332,6.31198,6.33922,1353478.1095327,0
+OXY.US,D,19960416,000000,6.37332,6.62551,6.37332,6.53674,4074531.8433715,0
+OXY.US,D,19960417,000000,6.65901,6.81558,6.65901,6.75474,9798030.2931006,0
+OXY.US,D,19960418,000000,6.75474,6.88407,6.68665,6.75474,5595141.0505183,0
+OXY.US,D,19960419,000000,6.81558,6.85007,6.75474,6.75474,4437576.5484252,0
+OXY.US,D,19960422,000000,6.85007,6.85007,6.78208,6.78208,3573146.5982043,0
+OXY.US,D,19960423,000000,6.78208,6.91122,6.78208,6.85007,4173517.2405591,0
+OXY.US,D,19960424,000000,6.81558,6.85007,6.75474,6.85007,1717697.7751442,0
+OXY.US,D,19960425,000000,6.81558,6.88407,6.78208,6.85007,2703722.0596537,0
+OXY.US,D,19960426,000000,6.81558,6.81558,6.68665,6.75474,3030056.2889956,0
+OXY.US,D,19960429,000000,6.65901,6.68665,6.53674,6.62551,4231091.3138447,0
+OXY.US,D,19960430,000000,6.62551,6.62551,6.44162,6.49599,2366823.2448863,0
+OXY.US,D,19960501,000000,6.53674,6.59788,6.46885,6.53674,1716227.0625283,0
+OXY.US,D,19960502,000000,6.56388,6.62551,6.46885,6.46885,1788779.8710056,0
+OXY.US,D,19960503,000000,6.49599,6.59788,6.44162,6.49599,2223195.3822634,0
+OXY.US,D,19960506,000000,6.53674,6.59788,6.49599,6.56388,2479910.1806848,0
+OXY.US,D,19960507,000000,6.53674,6.53674,6.31198,6.33922,2111288.4368195,0
+OXY.US,D,19960508,000000,6.33922,6.33922,6.25095,6.31198,3635712.2419413,0
+OXY.US,D,19960509,000000,6.31198,6.56388,6.31198,6.53674,3081159.0255796,0
+OXY.US,D,19960510,000000,6.59788,6.59788,6.56388,6.56388,1349074.0193602,0
+OXY.US,D,19960513,000000,6.56388,6.59788,6.49599,6.53674,1587579.9470157,0
+OXY.US,D,19960514,000000,6.59788,6.75474,6.56388,6.75474,3923853.211443,0
+OXY.US,D,19960515,000000,6.72075,6.88407,6.72075,6.78208,4877862.838634,0
+OXY.US,D,19960516,000000,6.72075,6.75474,6.62551,6.62551,1528832.9250912,0
+OXY.US,D,19960517,000000,6.65901,6.72075,6.56388,6.59788,3236244.7655588,0
+OXY.US,D,19960520,000000,6.59788,6.85007,6.59788,6.75474,4595888.4001412,0
+OXY.US,D,19960521,000000,6.78208,6.81558,6.68665,6.81558,2267253.3852981,0
+OXY.US,D,19960522,000000,6.78208,6.88407,6.75474,6.78208,2794781.5028738,0
+OXY.US,D,19960523,000000,6.78208,6.85007,6.53674,6.81558,3644817.1803039,0
+OXY.US,D,19960524,000000,6.78208,6.85007,6.78208,6.78208,1502398.3244622,0
+OXY.US,D,19960528,000000,6.81558,6.81558,6.65901,6.68665,1658945.7234228,0
+OXY.US,D,19960529,000000,6.68665,6.68665,6.56388,6.59788,1585523.7660397,0
+OXY.US,D,19960530,000000,6.56388,6.65901,6.53674,6.65901,1085308.4516333,0
+OXY.US,D,19960531,000000,6.62551,6.65901,6.56388,6.56388,1286220.6712401,0
+OXY.US,D,19960603,000000,6.49599,6.49599,6.40055,6.46885,1634570.3216478,0
+OXY.US,D,19960604,000000,6.44162,6.49599,6.44162,6.46885,1743835.6177557,0
+OXY.US,D,19960605,000000,6.46885,6.49599,6.44162,6.49599,1777022.2177538,0
+OXY.US,D,19960606,000000,6.49599,6.49599,6.27113,6.27113,1577294.0123391,0
+OXY.US,D,19960607,000000,6.24389,6.53674,6.20999,6.49599,3638063.169016,0
+OXY.US,D,19960610,000000,6.46885,6.49599,6.43475,6.46885,1619007.1240555,0
+OXY.US,D,19960611,000000,6.46885,6.53674,6.40055,6.43475,1608725.2132163,0
+OXY.US,D,19960612,000000,6.43475,6.62551,6.43475,6.53674,2254327.8132043,0
+OXY.US,D,19960613,000000,6.53674,6.56388,6.37332,6.40055,1912730.1621656,0
+OXY.US,D,19960614,000000,6.40055,6.43475,6.31198,6.37332,1199566.3241518,0
+OXY.US,D,19960617,000000,6.43475,6.49599,6.37332,6.43475,2807699.0272925,0
+OXY.US,D,19960618,000000,6.46885,6.46885,6.37332,6.40055,2519856.827727,0
+OXY.US,D,19960619,000000,6.40055,6.40055,6.27113,6.31198,2096014.955529,0
+OXY.US,D,19960620,000000,6.33922,6.40055,6.31198,6.37332,4039877.5486357,0
+OXY.US,D,19960621,000000,6.40055,6.46885,6.37332,6.40055,4897845.2157895,0
+OXY.US,D,19960624,000000,6.40055,6.43475,6.33922,6.43475,2142711.5900218,0
+OXY.US,D,19960625,000000,6.43475,6.46885,6.40055,6.43475,1956201.6908809,0
+OXY.US,D,19960626,000000,6.40055,6.46885,6.40055,6.46885,2381217.5176773,0
+OXY.US,D,19960627,000000,6.46885,6.49599,6.43475,6.43475,3060307.4995184,0
+OXY.US,D,19960628,000000,6.43475,6.43475,6.33922,6.33922,3486500.2987912,0
+OXY.US,D,19960701,000000,6.40055,6.43475,6.33922,6.40055,3388983.6023008,0
+OXY.US,D,19960702,000000,6.40055,6.46885,6.37332,6.46885,824775.03139942,0
+OXY.US,D,19960703,000000,6.43475,6.62551,6.40055,6.49599,1030094.3590569,0
+OXY.US,D,19960705,000000,6.43475,6.49599,6.37332,6.43475,727256.32299025,0
+OXY.US,D,19960708,000000,6.43475,6.43475,6.24389,6.27113,2465224.1796731,0
+OXY.US,D,19960709,000000,6.31198,6.31198,6.20999,6.24389,3105829.1734534,0
+OXY.US,D,19960710,000000,6.24389,6.27113,6.14856,6.24389,2244342.6603827,0
+OXY.US,D,19960711,000000,6.24389,6.24389,6.01913,6.11427,4257816.6367349,0
+OXY.US,D,19960712,000000,6.11427,6.11427,6.08722,6.08722,1259482.2708778,0
+OXY.US,D,19960715,000000,6.11427,6.14856,5.9242,5.95104,2215555.1207603,0
+OXY.US,D,19960716,000000,5.98493,6.01913,5.50877,5.9242,3286470.305562,0
+OXY.US,D,19960717,000000,5.98493,5.98493,5.86246,5.8903,2213499.9457437,0
+OXY.US,D,19960718,000000,5.8903,5.95104,5.76067,5.9242,1604606.8155082,0
+OXY.US,D,19960719,000000,5.82866,5.9242,5.76067,5.9242,1710062.5434381,0
+OXY.US,D,19960722,000000,5.9242,5.98493,5.76067,5.82866,2549226.8178315,0
+OXY.US,D,19960723,000000,5.86246,5.8903,5.69914,5.69914,1804343.0685979,0
+OXY.US,D,19960724,000000,5.57001,5.69914,5.50877,5.6041,2094837.9830527,0
+OXY.US,D,19960725,000000,5.69914,5.76067,5.6381,5.6381,2320414.3147768,0
+OXY.US,D,19960726,000000,5.69914,5.82866,5.66514,5.69914,3275603.9323223,0
+OXY.US,D,19960729,000000,5.76067,5.76067,5.66514,5.66514,1800529.4765823,0
+OXY.US,D,19960730,000000,5.76067,5.76067,5.6381,5.69914,2036973.1875057,0
+OXY.US,D,19960731,000000,5.6381,5.73344,5.6381,5.73344,2784501.6039535,0
+OXY.US,D,19960801,000000,5.69914,5.82866,5.66514,5.76067,1925945.4505614,0
+OXY.US,D,19960802,000000,5.95104,5.95104,5.76067,5.8903,2372111.5733553,0
+OXY.US,D,19960805,000000,5.8903,5.98493,5.86246,5.8903,1979401.1261388,0
+OXY.US,D,19960806,000000,5.9242,5.98493,5.86246,5.9242,1532061.0487466,0
+OXY.US,D,19960807,000000,5.95104,6.01913,5.8903,5.9242,2666714.8259243,0
+OXY.US,D,19960808,000000,5.9242,5.95104,5.82866,5.95104,866190.37913883,0
+OXY.US,D,19960809,000000,5.98493,6.05322,5.95104,6.01913,1108514.9286068,0
+OXY.US,D,19960812,000000,6.01913,6.11427,5.98493,6.11427,1282104.2854507,0
+OXY.US,D,19960813,000000,6.11427,6.11427,6.05322,6.05322,2579480.040273,0
+OXY.US,D,19960814,000000,6.05322,6.08722,5.9242,5.95104,2172082.5860856,0
+OXY.US,D,19960815,000000,5.95104,5.95104,5.86246,5.9242,2640574.9713941,0
+OXY.US,D,19960816,000000,5.95104,5.99875,5.8903,5.98493,1369047.3428814,0
+OXY.US,D,19960819,000000,5.98493,6.11427,5.98493,6.11427,1344077.4191119,0
+OXY.US,D,19960820,000000,6.14856,6.24389,6.11427,6.17579,1969417.9852361,0
+OXY.US,D,19960821,000000,6.17579,6.20999,6.11427,6.14856,1904212.7040819,0
+OXY.US,D,19960822,000000,6.14856,6.14856,6.05322,6.11427,1439540.9525046,0
+OXY.US,D,19960823,000000,6.05322,6.14856,6.01913,6.14856,1811394.8438628,0
+OXY.US,D,19960826,000000,6.08722,6.08722,6.01913,6.05322,1405174.3621518,0
+OXY.US,D,19960827,000000,6.08722,6.11427,6.01913,6.01913,2176491.706055,0
+OXY.US,D,19960828,000000,6.05322,6.11427,6.01913,6.08722,1588162.3974976,0
+OXY.US,D,19960829,000000,6.05322,6.08722,5.98493,5.98493,1848403.0835515,0
+OXY.US,D,19960830,000000,6.01913,6.01913,5.9242,5.95104,1217484.4726565,0
+OXY.US,D,19960903,000000,6.01913,6.14856,6.01913,6.05322,2202635.5844228,0
+OXY.US,D,19960904,000000,6.08722,6.14856,6.01913,6.11427,2283994.5613263,0
+OXY.US,D,19960905,000000,6.05322,6.11427,6.05322,6.08722,1898336.895334,0
+OXY.US,D,19960906,000000,6.08722,6.11427,6.01913,6.04666,1577000.2721998,0
+OXY.US,D,19960909,000000,6.08722,6.14856,6.04666,6.11427,1990563.2514367,0
+OXY.US,D,19960910,000000,6.11427,6.14856,5.98493,6.04666,3648929.5422558,0
+OXY.US,D,19960911,000000,6.08722,6.17579,6.04666,6.17579,3013013.3251531,0
+OXY.US,D,19960912,000000,6.20999,6.24389,6.04666,6.11427,2850000.6252471,0
+OXY.US,D,19960913,000000,6.14856,6.14856,5.98493,6.01913,4091866.5354348,0
+OXY.US,D,19960916,000000,6.04666,6.04666,5.95104,6.04666,2624124.5176273,0
+OXY.US,D,19960917,000000,6.01913,6.01913,5.9242,5.98493,2884950.6720411,0
+OXY.US,D,19960918,000000,6.01913,6.01913,5.95104,5.95104,2508401.9682491,0
+OXY.US,D,19960919,000000,5.98493,6.01913,5.95104,5.98493,2273133.2178834,0
+OXY.US,D,19960920,000000,6.01913,6.01913,5.95104,6.01913,2687568.3639043,0
+OXY.US,D,19960923,000000,5.98493,6.01913,5.95104,6.01913,5088467.4768821,0
+OXY.US,D,19960924,000000,6.01913,6.27819,5.95104,6.08722,3464469.7883346,0
+OXY.US,D,19960925,000000,6.08722,6.14856,6.04666,6.04666,2219670.5005903,0
+OXY.US,D,19960926,000000,6.08722,6.08722,5.98493,6.01913,1928587.0998974,0
+OXY.US,D,19960927,000000,5.98493,6.01913,5.95104,5.98493,2594755.5334821,0
+OXY.US,D,19960930,000000,6.01913,6.08722,5.98493,6.04666,1332625.577512,0
+OXY.US,D,19961001,000000,6.04666,6.17579,5.98493,6.14856,2106585.5767107,0
+OXY.US,D,19961002,000000,6.17579,6.27819,6.14856,6.17579,2382978.9525544,0
+OXY.US,D,19961003,000000,6.20999,6.20999,6.11427,6.17579,1344959.6454896,0
+OXY.US,D,19961004,000000,6.20999,6.31198,6.17579,6.31198,1400469.4901242,0
+OXY.US,D,19961007,000000,6.31198,6.31198,6.24389,6.27819,1676575.1615849,0
+OXY.US,D,19961008,000000,6.33922,6.44162,6.33922,6.33922,2612376.9239692,0
+OXY.US,D,19961009,000000,6.38017,6.38017,6.31198,6.33922,2331869.1742548,0
+OXY.US,D,19961010,000000,6.38017,6.38017,6.24389,6.31198,2364473.323771,0
+OXY.US,D,19961011,000000,6.38017,6.38017,6.31198,6.31198,858847.88161272,0
+OXY.US,D,19961014,000000,6.33922,6.40722,6.31198,6.38017,1453939.249133,0
+OXY.US,D,19961015,000000,6.38017,6.40722,6.31198,6.33922,960183.19991558,0
+OXY.US,D,19961016,000000,6.40722,6.47541,6.38017,6.44162,3192775.2487622,0
+OXY.US,D,19961017,000000,6.53674,6.53674,6.44162,6.53674,4956878.9361377,0
+OXY.US,D,19961018,000000,6.53674,6.53674,6.47541,6.50284,2791552.3732589,0
+OXY.US,D,19961021,000000,6.53674,6.63198,6.53674,6.53674,2850885.8695029,0
+OXY.US,D,19961022,000000,6.60455,6.63198,6.57045,6.57045,3029758.5250188,0
+OXY.US,D,19961023,000000,6.50284,6.50284,6.38017,6.40722,2271656.4695113,0
+OXY.US,D,19961024,000000,6.38017,6.40722,6.27819,6.31198,1955614.2106022,0
+OXY.US,D,19961025,000000,6.31198,6.33922,6.24389,6.24389,1444533.5289153,0
+OXY.US,D,19961028,000000,6.33922,6.33922,6.20999,6.20999,1488591.5319501,0
+OXY.US,D,19961029,000000,6.24389,6.38017,6.24389,6.33922,1799935.9605473,0
+OXY.US,D,19961030,000000,6.33922,6.33922,6.27819,6.33922,2186767.5811377,0
+OXY.US,D,19961031,000000,6.33922,6.38017,6.31198,6.33922,1109979.6054665,0
+OXY.US,D,19961101,000000,6.33922,6.33922,6.08722,6.24389,3151360.9069821,0
+OXY.US,D,19961104,000000,6.20999,6.24389,6.14856,6.24389,2000259.6939158,0
+OXY.US,D,19961105,000000,6.27819,6.31198,6.14856,6.17579,4473120.1112544,0
+OXY.US,D,19961106,000000,6.14856,6.38017,6.14856,6.38017,2195292.0809371,0
+OXY.US,D,19961107,000000,6.33922,6.33922,6.27819,6.33922,1195748.7082987,0
+OXY.US,D,19961108,000000,6.31198,6.33922,6.24389,6.27819,1432196.4430597,0
+OXY.US,D,19961111,000000,6.27819,6.31198,6.20999,6.24389,3367245.8260243,0
+OXY.US,D,19961112,000000,6.24389,6.33922,6.20999,6.31198,1608725.2132163,0
+OXY.US,D,19961113,000000,6.27819,6.33922,6.24389,6.24389,1741781.4486984,0
+OXY.US,D,19961114,000000,6.20999,6.31198,6.20999,6.31198,1542633.681847,0
+OXY.US,D,19961115,000000,6.31198,6.40722,6.27819,6.31198,2000551.4221364,0
+OXY.US,D,19961118,000000,6.31198,6.44162,6.31198,6.40722,1469507.4765222,0
+OXY.US,D,19961119,000000,6.40722,6.47541,6.33922,6.38017,1502984.7987817,0
+OXY.US,D,19961120,000000,6.33922,6.44162,6.27819,6.38017,3399856.0112967,0
+OXY.US,D,19961121,000000,6.44162,6.53674,6.38017,6.44162,7874732.5276315,0
+OXY.US,D,19961122,000000,6.47541,6.47541,6.20999,6.20999,17202506.988628,0
+OXY.US,D,19961125,000000,6.20999,6.23037,6.17579,6.20999,8368772.2573944,0
+OXY.US,D,19961126,000000,6.14856,6.20999,6.11427,6.14856,5115493.5816275,0
+OXY.US,D,19961127,000000,6.17579,6.20999,6.17579,6.17579,1782313.5641008,0
+OXY.US,D,19961129,000000,6.17579,6.20999,6.17579,6.20999,869716.26677125,0
+OXY.US,D,19961202,000000,6.17579,6.20999,6.11427,6.20999,4496027.8182917,0
+OXY.US,D,19961203,000000,6.17579,6.27819,6.11427,6.11427,2701671.914434,0
+OXY.US,D,19961204,000000,6.08722,6.24389,6.04666,6.17579,2447302.0073311,0
+OXY.US,D,19961205,000000,6.17579,6.31198,6.17579,6.27819,3206290.3130537,0
+OXY.US,D,19961206,000000,6.14856,6.20999,6.11427,6.17579,2794191.0047168,0
+OXY.US,D,19961209,000000,6.20999,6.20999,6.04666,6.04666,2815636.0468131,0
+OXY.US,D,19961210,000000,6.11427,6.14856,6.01913,6.01913,3610451.5959105,0
+OXY.US,D,19961211,000000,5.82161,5.95104,5.78772,5.82161,4073359.900692,0
+OXY.US,D,19961212,000000,5.85561,5.88323,5.69268,5.71961,4719255.2348599,0
+OXY.US,D,19961213,000000,5.71961,5.85561,5.62458,5.78772,6129421.1674631,0
+OXY.US,D,19961216,000000,5.85561,5.85561,5.71961,5.71961,3123752.3517549,0
+OXY.US,D,19961217,000000,5.71961,5.75392,5.65828,5.71961,2818278.7021086,0
+OXY.US,D,19961218,000000,5.75392,5.82161,5.71961,5.82161,2196466.0355356,0
+OXY.US,D,19961219,000000,5.82161,5.98493,5.78772,5.91744,2728103.4971848,0
+OXY.US,D,19961220,000000,6.17579,6.17579,5.95104,6.11427,5052633.1917917,0
+OXY.US,D,19961223,000000,6.11427,6.24389,6.11427,6.20999,3023004.5137309,0
+OXY.US,D,19961224,000000,6.24389,6.24389,6.17579,6.20999,588332.32643548,0
+OXY.US,D,19961226,000000,6.20999,6.24389,6.17579,6.17579,1493583.1024014,0
+OXY.US,D,19961227,000000,6.20999,6.24389,6.17579,6.17579,1379911.7042023,0
+OXY.US,D,19961230,000000,6.20999,6.24389,6.17579,6.20999,1935346.1409822,0
+OXY.US,D,19961231,000000,6.17579,6.20999,6.08057,6.11427,2384153.9131122,0
+OXY.US,D,19970102,000000,6.14856,6.17579,6.04666,6.11427,1883941.6165838,0
+OXY.US,D,19970103,000000,6.14856,6.17579,6.08057,6.17579,2092485.0440591,0
+OXY.US,D,19970106,000000,6.20999,6.24389,6.11427,6.14856,1589632.1041542,0
+OXY.US,D,19970107,000000,6.14856,6.24389,6.11427,6.24389,1931234.7849897,0
+OXY.US,D,19970108,000000,6.24389,6.24389,6.17579,6.20999,3512936.9113389,0
+OXY.US,D,19970109,000000,6.24389,6.50284,6.20999,6.44162,11182350.111313,0
+OXY.US,D,19970110,000000,6.40722,6.50284,6.33922,6.50284,4397631.9133017,0
+OXY.US,D,19970113,000000,6.50284,6.5436,6.44162,6.47541,3044445.5319897,0
+OXY.US,D,19970114,000000,6.47541,6.5436,6.20999,6.5436,2766287.7033907,0
+OXY.US,D,19970115,000000,6.50284,6.60455,6.47541,6.57045,3181617.1473018,0
+OXY.US,D,19970116,000000,6.60455,6.60455,6.5436,6.57045,1625760.129384,0
+OXY.US,D,19970117,000000,6.57045,6.76847,6.57045,6.70703,6123261.6781697,0
+OXY.US,D,19970120,000000,6.80236,6.9315,6.73417,6.87035,5193912.1392587,0
+OXY.US,D,19970121,000000,6.83636,6.9315,6.80236,6.83636,8113234.4314495,0
+OXY.US,D,19970122,000000,6.96569,6.99979,6.87035,6.87035,6119731.7666998,0
+OXY.US,D,19970123,000000,6.89789,6.96569,6.80236,6.80236,5050284.2766358,0
+OXY.US,D,19970124,000000,6.80236,6.87035,6.70703,6.76847,2837076.0591126,0
+OXY.US,D,19970127,000000,6.70703,6.73417,6.66617,6.66617,2064876.4888318,0
+OXY.US,D,19970128,000000,6.70703,6.76847,6.66617,6.70703,3105246.7229714,0
+OXY.US,D,19970129,000000,6.70703,6.73417,6.63894,6.63894,3749381.6282216,0
+OXY.US,D,19970130,000000,6.63894,6.70703,6.63894,6.66617,1865442.0235567,0
+OXY.US,D,19970131,000000,6.66617,6.73417,6.66617,6.66617,3671252.7868923,0
+OXY.US,D,19970203,000000,6.70703,6.70703,6.66617,6.70703,1810512.6174851,0
+OXY.US,D,19970204,000000,6.66617,6.73417,6.66617,6.73417,1351716.6746555,0
+OXY.US,D,19970205,000000,6.70703,6.83636,6.63894,6.70703,5924990.1019395,0
+OXY.US,D,19970206,000000,6.70703,6.70703,6.63894,6.66617,4603231.9036267,0
+OXY.US,D,19970207,000000,6.73417,6.73417,6.57045,6.60455,5271456.5181874,0
+OXY.US,D,19970210,000000,6.60455,6.66617,6.5436,6.5436,3926499.8905759,0
+OXY.US,D,19970211,000000,6.57045,6.63894,6.50284,6.5436,1708006.3624621,0
+OXY.US,D,19970212,000000,6.60455,6.70703,6.60455,6.66617,2385619.595931,0
+OXY.US,D,19970213,000000,6.70703,6.80236,6.66617,6.76847,3089092.0212628,0
+OXY.US,D,19970214,000000,6.80236,6.87035,6.76847,6.80236,2854111.9812397,0
+OXY.US,D,19970218,000000,6.76847,6.80236,6.70703,6.70703,3729701.0388805,0
+OXY.US,D,19970219,000000,6.70703,6.76847,6.70703,6.70703,2610905.205394,0
+OXY.US,D,19970220,000000,6.70703,6.76847,6.66617,6.70703,1289155.0547561,0
+OXY.US,D,19970221,000000,6.70703,6.76847,6.66617,6.73417,2683458.0138713,0
+OXY.US,D,19970224,000000,6.70703,6.70703,6.60455,6.60455,4481633.5455007,0
+OXY.US,D,19970225,000000,6.63894,6.76847,6.63894,6.70703,2222606.8960251,0
+OXY.US,D,19970226,000000,6.73417,6.73417,6.66617,6.73417,2859984.7721092,0
+OXY.US,D,19970227,000000,6.76847,6.76847,6.66617,6.66617,2744263.2286905,0
+OXY.US,D,19970228,000000,6.66617,6.70703,6.60455,6.70703,1871905.3125832,0
+OXY.US,D,19970303,000000,6.66617,6.66617,6.63894,6.66617,1303837.0319303,0
+OXY.US,D,19970304,000000,6.66617,6.76847,6.63894,6.76847,3865692.663838,0
+OXY.US,D,19970305,000000,6.76847,6.80236,6.70703,6.73417,2303086.6644292,0
+OXY.US,D,19970306,000000,6.73417,6.76847,6.60455,6.66617,4685184.3965654,0
+OXY.US,D,19970307,000000,6.70703,6.73417,6.66617,6.70703,2764526.2685135,0
+OXY.US,D,19970310,000000,6.66617,6.80236,6.66617,6.76847,2474328.1120764,0
+OXY.US,D,19970311,000000,6.76847,6.80236,6.73417,6.76847,1758228.8845872,0
+OXY.US,D,19970312,000000,6.53674,6.53674,6.44162,6.53674,4887267.5528923,0
+OXY.US,D,19970313,000000,6.53674,6.57045,6.50284,6.53674,1636628.5145425,0
+OXY.US,D,19970314,000000,6.53674,6.60455,6.53674,6.57045,1385494.77877,0
+OXY.US,D,19970317,000000,6.57045,6.60455,6.47541,6.53674,2088960.1623861,0
+OXY.US,D,19970318,000000,6.57045,6.63198,6.53674,6.57045,2324818.4049494,0
+OXY.US,D,19970319,000000,6.53674,6.57045,6.50284,6.53674,4876696.9317106,0
+OXY.US,D,19970320,000000,6.53674,6.57045,6.53674,6.53674,1158444.7165519,0
+OXY.US,D,19970321,000000,6.57045,6.60455,6.53674,6.60455,2905810.2457774,0
+OXY.US,D,19970324,000000,6.57045,6.60455,6.53674,6.60455,1634865.0677466,0
+OXY.US,D,19970325,000000,6.60455,6.60455,6.53674,6.53674,3372826.8886733,0
+OXY.US,D,19970326,000000,6.57045,6.66617,6.53674,6.63198,1842233.5346643,0
+OXY.US,D,19970327,000000,6.66617,6.66617,6.53674,6.57045,1390780.0893609,0
+OXY.US,D,19970331,000000,6.53674,6.53674,6.47541,6.50284,1543808.6424047,0
+OXY.US,D,19970401,000000,6.44162,6.47541,6.40055,6.44162,2214676.9182202,0
+OXY.US,D,19970402,000000,6.37332,6.44162,6.33922,6.33922,1648084.3799799,0
+OXY.US,D,19970403,000000,6.30522,6.33922,6.0735,6.0735,4137686.9793061,0
+OXY.US,D,19970404,000000,6.0735,6.20999,6.0735,6.14189,2839723.7442049,0
+OXY.US,D,19970407,000000,6.14189,6.27113,6.14189,6.23703,2729863.9261026,0
+OXY.US,D,19970408,000000,6.23703,6.33922,6.20999,6.30522,2115981.2373346,0
+OXY.US,D,19970409,000000,6.33922,6.33922,6.23703,6.27113,2121858.0520416,0
+OXY.US,D,19970410,000000,6.23703,6.27113,6.20999,6.23703,2785966.2808129,0
+OXY.US,D,19970411,000000,6.17579,6.17579,6.00591,6.00591,1725627.7529492,0
+OXY.US,D,19970414,000000,6.00591,6.0735,5.97837,6.04666,1928887.8817525,0
+OXY.US,D,19970415,000000,6.0735,6.1079,5.97837,6.00591,2049018.5451407,0
+OXY.US,D,19970416,000000,6.00591,6.00591,5.87648,5.94428,4526575.7868319,0
+OXY.US,D,19970417,000000,6.00591,6.04666,5.94428,5.94428,3339638.2767564,0
+OXY.US,D,19970418,000000,5.97837,6.00591,5.84914,5.87648,4339766.1117955,0
+OXY.US,D,19970421,000000,5.87648,5.87648,5.84914,5.87648,3963799.8584854,0
+OXY.US,D,19970422,000000,5.84914,5.87648,5.81474,5.81474,3598116.5219737,0
+OXY.US,D,19970423,000000,5.84914,5.91077,5.81474,5.91077,2096892.1521098,0
+OXY.US,D,19970424,000000,5.87648,5.94428,5.81474,5.81474,2169146.1906508,0
+OXY.US,D,19970425,000000,5.84914,5.84914,5.77399,5.81474,1941218.9318518,0
+OXY.US,D,19970428,000000,5.81474,5.84914,5.77399,5.77399,2669946.9734173,0
+OXY.US,D,19970429,000000,5.87648,5.91077,5.81474,5.91077,3077049.6815059,0
+OXY.US,D,19970430,000000,5.87648,5.87648,5.81474,5.81474,3757898.080346,0
+OXY.US,D,19970501,000000,5.81474,5.84914,5.74715,5.77399,2840895.6868845,0
+OXY.US,D,19970502,000000,5.77399,5.84914,5.74715,5.77399,1540287.7845692,0
+OXY.US,D,19970505,000000,5.81474,6.00591,5.77399,5.94428,5079657.2846184,0
+OXY.US,D,19970506,000000,5.97837,6.0735,5.94428,5.97837,5486757.9807881,0
+OXY.US,D,19970507,000000,6.00591,6.0735,5.97837,6.00591,3513524.3916178,0
+OXY.US,D,19970508,000000,5.97837,6.0735,5.97837,6.0735,2570080.3558115,0
+OXY.US,D,19970509,000000,6.1079,6.20999,6.04666,6.20999,2558331.7561941,0
+OXY.US,D,19970512,000000,6.1079,6.14189,6.04666,6.1079,2452300.619498,0
+OXY.US,D,19970513,000000,6.14189,6.17579,6.0735,6.0735,2385334.9094261,0
+OXY.US,D,19970514,000000,6.1079,6.14189,6.0735,6.1079,2458761.8966059,0
+OXY.US,D,19970515,000000,6.0735,6.14189,6.0735,6.1079,977218.11608316,0
+OXY.US,D,19970516,000000,6.1079,6.1079,6.04666,6.04666,2603858.4599261,0
+OXY.US,D,19970519,000000,6.04666,6.1079,6.04666,6.1079,1809633.4089856,0
+OXY.US,D,19970520,000000,6.0735,6.14189,6.04666,6.1079,2118038.4242699,0
+OXY.US,D,19970521,000000,6.1079,6.14189,6.0735,6.1079,1631046.4459342,0
+OXY.US,D,19970522,000000,6.17579,6.27113,6.14189,6.20999,3329356.3659173,0
+OXY.US,D,19970523,000000,6.30522,6.30522,6.20999,6.20999,1338204.6282423,0
+OXY.US,D,19970527,000000,6.14189,6.27113,6.14189,6.27113,1949149.9156162,0
+OXY.US,D,19970528,000000,6.27113,6.33922,6.23703,6.27113,1699489.9103377,0
+OXY.US,D,19970529,000000,6.23703,6.27113,6.20999,6.27113,1576416.8157584,0
+OXY.US,D,19970530,000000,6.23703,6.23703,6.1079,6.14189,3761721.7319554,0
+OXY.US,D,19970602,000000,6.17579,6.20999,6.1079,6.14189,2792726.3278571,0
+OXY.US,D,19970603,000000,6.1079,6.23703,6.1079,6.23703,2402657.5299768,0
+OXY.US,D,19970604,000000,6.23703,6.23703,6.20999,6.20999,1286220.6712401,0
+OXY.US,D,19970605,000000,6.20999,6.23703,6.20999,6.20999,1604908.6033228,0
+OXY.US,D,19970606,000000,6.23703,6.31198,6.23703,6.27113,1364937.9988076,0
+OXY.US,D,19970609,000000,6.33922,6.37332,6.31198,6.33922,2696673.302267,0
+OXY.US,D,19970610,000000,6.33922,6.37332,6.31198,6.33922,3034167.6449883,0
+OXY.US,D,19970611,000000,6.37332,6.47541,6.33922,6.37332,3958509.5180977,0
+OXY.US,D,19970612,000000,6.37332,6.40722,6.31198,6.37332,2135079.3761938,0
+OXY.US,D,19970613,000000,6.40722,6.50284,6.40722,6.50284,2381217.5176773,0
+OXY.US,D,19970616,000000,6.47541,6.50284,6.44162,6.47541,2469629.2758051,0
+OXY.US,D,19970617,000000,6.44162,6.47541,6.37332,6.40722,2454359.8183521,0
+OXY.US,D,19970618,000000,6.37332,6.47541,6.37332,6.44162,2285754.9902441,0
+OXY.US,D,19970619,000000,6.47541,6.57045,6.44162,6.5436,4280439.6572672,0
+OXY.US,D,19970620,000000,6.57045,6.61159,6.50284,6.57045,3871865.2306032,0
+OXY.US,D,19970623,000000,6.5436,6.5436,6.47541,6.47541,2973949.9104477,0
+OXY.US,D,19970624,000000,6.47541,6.57045,6.47541,6.5436,3136677.9238487,0
+OXY.US,D,19970625,000000,6.5436,6.74083,6.5436,6.72731,6393773.2095094,0
+OXY.US,D,19970626,000000,6.74083,6.80912,6.72731,6.7621,3852482.4052391,0
+OXY.US,D,19970627,000000,6.87712,6.90445,6.72731,6.72731,6012231.9293066,0
+OXY.US,D,19970630,000000,6.74083,6.7621,6.68665,6.68665,4305987.0017216,0
+OXY.US,D,19970701,000000,6.68665,6.77522,6.68665,6.74083,2278412.4927179,0
+OXY.US,D,19970702,000000,6.74083,6.83636,6.74083,6.77522,5165714.0918339,0
+OXY.US,D,19970703,000000,6.8296,6.87712,6.8296,6.85664,3681824.4140332,0
+OXY.US,D,19970707,000000,6.87712,6.87712,6.77522,6.8296,3491786.6153412,0
+OXY.US,D,19970708,000000,6.80912,6.85664,6.77522,6.85664,5696475.3628618,0
+OXY.US,D,19970709,000000,6.8296,6.90445,6.72731,6.74083,6015168.3247414,0
+OXY.US,D,19970710,000000,6.77522,6.83636,6.67294,6.70703,3853361.6137386,0
+OXY.US,D,19970711,000000,6.72731,6.78875,6.70703,6.70703,4849376.0808665,0
+OXY.US,D,19970714,000000,6.70703,6.7621,6.50284,6.5436,7225899.7920693,0
+OXY.US,D,19970715,000000,6.52302,6.64549,6.38674,6.38674,7625065.4806373,0
+OXY.US,D,19970716,000000,6.42789,6.5436,6.40722,6.48207,3874801.626038,0
+OXY.US,D,19970717,000000,6.45513,6.64549,6.42789,6.57045,2400896.0950997,0
+OXY.US,D,19970718,000000,6.59131,6.64549,6.5436,6.5436,4535388.9969739,0
+OXY.US,D,19970721,000000,6.5436,6.59131,6.5436,6.5436,1705946.1576487,0
+OXY.US,D,19970722,000000,6.5436,6.61159,6.44162,6.45513,4738345.326044,0
+OXY.US,D,19970723,000000,6.47541,6.5436,6.31198,6.31198,4258700.8750314,0
+OXY.US,D,19970724,000000,6.33922,6.40722,6.23703,6.23703,3559931.3098085,0
+OXY.US,D,19970725,000000,6.25772,6.47541,6.25772,6.33922,3297049.9803781,0
+OXY.US,D,19970728,000000,6.37332,6.52302,6.37332,6.47541,3084683.9072527,0
+OXY.US,D,19970729,000000,6.49599,6.68665,6.49599,6.67294,5753164.1918917,0
+OXY.US,D,19970730,000000,6.67294,6.77522,6.67294,6.68665,5242678.0321993,0
+OXY.US,D,19970731,000000,6.68665,6.72731,6.64549,6.68665,4528335.2097904,0
+OXY.US,D,19970801,000000,6.65901,6.68665,6.61159,6.64549,2749251.7812637,0
+OXY.US,D,19970804,000000,6.57045,6.67294,6.57045,6.61159,2707542.6933849,0
+OXY.US,D,19970805,000000,6.57045,6.77522,6.57045,6.7621,4033998.7220097,0
+OXY.US,D,19970806,000000,6.77522,6.87712,6.7621,6.83636,5296716.1582588,0
+OXY.US,D,19970807,000000,6.83636,6.83636,6.80912,6.80912,2597690.9229576,0
+OXY.US,D,19970808,000000,6.74083,6.78875,6.57045,6.62551,2078389.5412045,0
+OXY.US,D,19970811,000000,6.67294,6.67294,6.61159,6.65901,1865734.7577367,0
+OXY.US,D,19970812,000000,6.65901,6.70703,6.61159,6.61159,1978523.9295582,0
+OXY.US,D,19970813,000000,6.68665,6.68665,6.52302,6.55732,3364605.1826477,0
+OXY.US,D,19970814,000000,6.59131,6.59131,6.44162,6.50284,1709472.0452811,0
+OXY.US,D,19970815,000000,6.52302,6.52302,6.44162,6.44162,2521323.5165054,0
+OXY.US,D,19970818,000000,6.44162,6.47541,6.33922,6.42789,2908163.184771,0
+OXY.US,D,19970819,000000,6.42789,6.47541,6.27113,6.31198,3796084.2984705,0
+OXY.US,D,19970820,000000,6.31198,6.45513,6.25772,6.42789,8802309.5661121,0
+OXY.US,D,19970821,000000,6.42789,6.44162,6.3595,6.38674,2564203.5411044,0
+OXY.US,D,19970822,000000,6.32571,6.42789,6.29171,6.42789,1716227.0625283,0
+OXY.US,D,19970825,000000,6.44162,6.44162,6.32571,6.33922,2139778.212465,0
+OXY.US,D,19970826,000000,6.33922,6.33922,6.25772,6.31198,2351260.047294,0
+OXY.US,D,19970827,000000,6.32571,6.40722,6.27113,6.38674,2167680.5078318,0
+OXY.US,D,19970828,000000,6.40722,6.40722,6.29171,6.31198,2249917.6872755,0
+OXY.US,D,19970829,000000,6.32571,6.32571,6.23703,6.25772,2334516.859347,0
+OXY.US,D,19970902,000000,6.29171,6.45513,6.27113,6.40722,3524095.0127993,0
+OXY.US,D,19970903,000000,6.45513,6.59131,6.45513,6.57045,4612342.8777456,0
+OXY.US,D,19970904,000000,6.57045,6.68665,6.5436,6.67294,5760804.4533947,0
+OXY.US,D,19970905,000000,6.67294,6.74083,6.57045,6.57045,2619427.6932747,0
+OXY.US,D,19970908,000000,6.62551,6.65901,6.59131,6.65901,4114186.7621932,0
+OXY.US,D,19970909,000000,6.65901,6.70027,6.64549,6.67294,4827052.83623,0
+OXY.US,D,19970910,000000,6.67294,6.67294,6.57045,6.59131,2023750.8573943,0
+OXY.US,D,19970911,000000,6.5436,6.61159,6.50284,6.52302,1687146.7887259,0
+OXY.US,D,19970912,000000,6.5436,6.57045,6.47541,6.5436,3020949.3387143,0
+OXY.US,D,19970915,000000,6.52302,6.60455,6.52302,6.57045,2988046.4192617,0
+OXY.US,D,19970916,000000,6.61159,6.72731,6.59131,6.71409,2435555.4196323,0
+OXY.US,D,19970917,000000,6.71409,6.72731,6.65901,6.69341,1876013.6506975,0
+OXY.US,D,19970918,000000,6.72731,6.87712,6.72731,6.80912,3684174.3351486,0
+OXY.US,D,19970919,000000,6.80912,6.91122,6.78875,6.89064,5297594.3607988,0
+OXY.US,D,19970922,000000,6.89064,6.89064,6.72731,6.7621,1877778.1034529,0
+OXY.US,D,19970923,000000,6.77522,6.78875,6.62551,6.69341,1527067.4663765,0
+OXY.US,D,19970924,000000,6.7621,6.94491,6.7621,6.85664,5154552.9724953,0
+OXY.US,D,19970925,000000,6.87712,6.97941,6.87712,6.89064,4267512.0732546,0
+OXY.US,D,19970926,000000,6.89064,6.91122,6.85664,6.87712,4103610.1052553,0
+OXY.US,D,19970929,000000,6.89064,7.0472,6.78875,7.0134,5299361.8314322,0
+OXY.US,D,19970930,000000,7.0134,7.08219,6.97941,6.99979,3191306.5480651,0
+OXY.US,D,19971001,000000,7.0134,7.0472,6.97941,7.0134,4291892.5048264,0
+OXY.US,D,19971002,000000,6.97941,7.12901,6.97941,7.11549,3162521.0203613,0
+OXY.US,D,19971003,000000,7.14353,7.231,7.14353,7.231,4359444.6892179,0
+OXY.US,D,19971006,000000,7.50468,8.06216,7.28538,7.9885,25188270.271081,0
+OXY.US,D,19971007,000000,8.06216,8.12876,7.65379,7.95857,14187434.46462,0
+OXY.US,D,19971008,000000,7.91981,7.97358,7.70051,7.8708,7974006.6351615,0
+OXY.US,D,19971009,000000,7.79017,7.83799,7.72028,7.80281,5680321.6671126,0
+OXY.US,D,19971010,000000,7.79017,7.79017,7.72028,7.75668,2854111.9812397,0
+OXY.US,D,19971013,000000,7.75668,7.8708,7.75668,7.81582,3189836.8414086,0
+OXY.US,D,19971014,000000,7.95857,7.95857,7.70051,7.76979,3456830.532791,0
+OXY.US,D,19971015,000000,7.68819,7.70051,7.619,7.619,4255468.7275384,0
+OXY.US,D,19971016,000000,7.70051,7.83799,7.70051,7.75668,4787989.4215247,0
+OXY.US,D,19971017,000000,7.75668,7.75668,7.67367,7.75668,5221523.7123642,0
+OXY.US,D,19971020,000000,7.76979,7.81582,7.72028,7.80281,2501644.939083,0
+OXY.US,D,19971021,000000,7.81582,7.89127,7.79017,7.85689,3119049.491646,0
+OXY.US,D,19971022,000000,7.89127,7.95857,7.85689,7.93769,3389866.8346377,0
+OXY.US,D,19971023,000000,7.81582,7.89127,7.75668,7.83799,2509279.1648299,0
+OXY.US,D,19971024,000000,7.89127,7.91981,7.83799,7.89127,3191895.0343033,0
+OXY.US,D,19971027,000000,7.85689,7.85689,7.45646,7.45646,6000775.0579098,0
+OXY.US,D,19971028,000000,7.14353,7.67367,7.14353,7.5173,4989484.0916135,0
+OXY.US,D,19971029,000000,7.52943,7.63271,7.5173,7.58719,3040329.1462003,0
+OXY.US,D,19971030,000000,7.52943,7.59901,7.45646,7.4842,1935346.1409822,0
+OXY.US,D,19971031,000000,7.52943,7.57198,7.4842,7.50468,2262259.802928,0
+OXY.US,D,19971103,000000,7.55109,7.68819,7.55109,7.67367,3024469.1905905,0
+OXY.US,D,19971104,000000,7.65379,7.70051,7.59901,7.67367,2345968.700947,0
+OXY.US,D,19971105,000000,7.70051,7.75668,7.63271,7.75668,2471980.2028799,0
+OXY.US,D,19971106,000000,7.70051,7.95857,7.65379,7.81582,4656397.8629023,0
+OXY.US,D,19971107,000000,7.58719,7.72028,7.57198,7.70051,2449953.7162609,0
+OXY.US,D,19971110,000000,7.72028,7.81582,7.70051,7.76979,3134031.2447157,0
+OXY.US,D,19971111,000000,7.72028,7.89127,7.72028,7.89127,2982176.6462704,0
+OXY.US,D,19971112,000000,7.81582,7.90529,7.76979,7.80281,2654672.4861675,0
+OXY.US,D,19971113,000000,7.79017,7.80281,7.72028,7.74196,1800820.1988437,0
+OXY.US,D,19971114,000000,7.75668,7.80281,7.74196,7.75668,2157696.3609696,0
+OXY.US,D,19971117,000000,7.81582,7.81582,7.74196,7.75668,5162781.7202365,0
+OXY.US,D,19971118,000000,7.76979,7.80281,7.72028,7.76979,3776995.2132458,0
+OXY.US,D,19971119,000000,7.75668,7.85689,7.70051,7.80281,5265294.0110158,0
+OXY.US,D,19971120,000000,7.83799,8.02666,7.83799,8.00848,5019442.567956,0
+OXY.US,D,19971121,000000,8.00848,8.08969,7.97358,8.08969,3661557.3503726,0
+OXY.US,D,19971124,000000,8.04118,8.08969,8.02666,8.04118,2895526.3230197,0
+OXY.US,D,19971125,000000,8.07647,8.12876,8.04118,8.08969,5049990.5364963,0
+OXY.US,D,19971126,000000,8.11096,8.12876,7.97358,7.97358,1775856.3108305,0
+OXY.US,D,19971128,000000,8.02666,8.04118,7.95857,7.9885,540743.40597135,0
+OXY.US,D,19971201,000000,8.02666,8.02666,7.91981,7.93769,4485453.1732726,0
+OXY.US,D,19971202,000000,7.90529,8.00848,7.90529,7.95857,1855746.5870371,0
+OXY.US,D,19971203,000000,7.93769,8.04118,7.93769,8.02666,1506211.9164777,0
+OXY.US,D,19971204,000000,8.00848,8.06216,8.00848,8.04118,1557027.954638,0
+OXY.US,D,19971205,000000,8.02666,8.29308,7.9885,8.15779,4092744.7379749,0
+OXY.US,D,19971208,000000,8.22628,8.31475,8.15779,8.24666,4174401.4788554,0
+OXY.US,D,19971209,000000,8.24666,8.24666,8.12279,8.2046,3401314.6524001,0
+OXY.US,D,19971210,000000,8.2046,8.27231,8.12279,8.15779,2285459.2381859,0
+OXY.US,D,19971211,000000,8.10251,8.14317,8.08969,8.12279,2143889.5684575,0
+OXY.US,D,19971212,000000,8.02666,8.08969,7.9885,8.04118,5603076.0581203,0
+OXY.US,D,19971215,000000,8.07647,8.12279,8.04118,8.08969,2625593.2183244,0
+OXY.US,D,19971216,000000,8.08969,8.10251,7.9885,8.06216,3007732.0383997,0
+OXY.US,D,19971217,000000,8.06216,8.08969,8.02666,8.02666,1866614.9721955,0
+OXY.US,D,19971218,000000,8.02666,8.04118,7.93769,7.95857,3075287.2406694,0
+OXY.US,D,19971219,000000,7.97358,8.04118,7.72028,7.93769,5368973.2146777,0
+OXY.US,D,19971222,000000,7.93769,7.9885,7.89127,7.9885,2908163.184771,0
+OXY.US,D,19971223,000000,7.9885,7.9885,7.81582,7.85689,3390748.055056,0
+OXY.US,D,19971224,000000,7.85689,7.85689,7.74942,7.80281,1820205.0361265,0
+OXY.US,D,19971226,000000,7.76979,7.89127,7.76979,7.81582,531640.47952749,0
+OXY.US,D,19971229,000000,7.85689,7.91981,7.83799,7.91981,3666551.9387022,0
+OXY.US,D,19971230,000000,7.91981,7.95857,7.89127,7.93769,1805517.0231962,0
+OXY.US,D,19971231,000000,7.93769,8.00848,7.89127,7.97358,4011676.4833327,0
+OXY.US,D,19980102,000000,8.00848,8.00848,7.89127,7.91981,1005710.9096069,0
+OXY.US,D,19980105,000000,7.89127,7.91981,7.74942,7.83799,4256056.2078172,0
+OXY.US,D,19980106,000000,7.619,7.68819,7.46352,7.55109,8728877.5491353,0
+OXY.US,D,19980107,000000,7.5173,7.55109,7.40805,7.5173,4539501.3589258,0
+OXY.US,D,19980108,000000,7.47655,7.49752,7.30606,7.32654,4273677.5983042,0
+OXY.US,D,19980109,000000,7.27922,7.27922,7.04054,7.06808,8335288.8993788,0
+OXY.US,D,19980112,000000,6.76847,7.06808,6.76847,7.02047,6368219.8292987,0
+OXY.US,D,19980113,000000,7.04054,7.25865,7.02047,7.22425,5233570.0759586,0
+OXY.US,D,19980114,000000,7.23797,7.30606,7.22425,7.29215,1802878.3917383,0
+OXY.US,D,19980115,000000,7.30606,7.38042,7.27922,7.34742,2214676.9182202,0
+OXY.US,D,19980116,000000,7.46352,7.46352,7.39433,7.42893,2895234.594799,0
+OXY.US,D,19980120,000000,7.42893,7.46352,7.38042,7.38042,2148881.138909,0
+OXY.US,D,19980121,000000,7.30606,7.40805,7.30606,7.36123,2673767.6071485,0
+OXY.US,D,19980122,000000,7.34742,7.38042,7.12236,7.15685,4886971.800834,0
+OXY.US,D,19980123,000000,7.13587,7.19035,6.87035,6.93855,8322952.8194825,0
+OXY.US,D,19980126,000000,6.93855,7.04054,6.88407,6.95188,2692560.940315,0
+OXY.US,D,19980127,000000,6.96569,7.06808,6.96569,6.98608,3292939.630345,0
+OXY.US,D,19980128,000000,7.00674,7.00674,6.89789,6.89789,3413652.744215,0
+OXY.US,D,19980129,000000,6.89789,7.08876,6.89789,6.95188,7871209.6578772,0
+OXY.US,D,19980130,000000,7.00674,7.02047,6.93855,6.93855,2793013.0262809,0
+OXY.US,D,19980202,000000,6.96569,7.02047,6.93855,6.95188,2821214.0915839,0
+OXY.US,D,19980203,000000,6.93855,7.05467,6.93855,7.02047,2392082.8849577,0
+OXY.US,D,19980204,000000,6.98608,7.10794,6.95188,7.04054,5153384.0476939,0
+OXY.US,D,19980205,000000,7.04054,7.10794,7.02047,7.04054,3679183.7706566,0
+OXY.US,D,19980206,000000,7.05467,7.12236,7.05467,7.10794,3474164.2188948,0
+OXY.US,D,19980209,000000,7.12236,7.12236,7.02047,7.02047,2832375.2109225,0
+OXY.US,D,19980210,000000,7.04054,7.10794,7.02047,7.05467,1774973.0784935,0
+OXY.US,D,19980211,000000,7.00674,7.05467,6.96569,7.02047,7753714.6080687,0
+OXY.US,D,19980212,000000,7.04054,7.04054,6.98608,7.00674,2069574.3191437,0
+OXY.US,D,19980213,000000,7.02047,7.05467,7.00674,7.02047,3996106.2440246,0
+OXY.US,D,19980217,000000,7.08876,7.10794,7.05467,7.06808,3436567.4929679,0
+OXY.US,D,19980218,000000,7.05467,7.10794,7.04054,7.10794,3327300.1849413,0
+OXY.US,D,19980219,000000,7.10794,7.10794,6.83636,6.83636,10477414.015081,0
+OXY.US,D,19980220,000000,6.93855,6.93855,6.88407,6.88407,4053387.5831302,0
+OXY.US,D,19980223,000000,6.87035,6.87035,6.79561,6.81558,2890829.498667,0
+OXY.US,D,19980224,000000,6.81558,6.89789,6.81558,6.83636,3287056.7798815,0
+OXY.US,D,19980225,000000,6.85007,6.85007,6.70027,6.76847,6388783.6509768,0
+OXY.US,D,19980226,000000,6.78208,6.85007,6.74799,6.83636,6146752.8416482,0
+OXY.US,D,19980227,000000,6.88407,6.98608,6.83636,6.95188,8350857.126768,0
+OXY.US,D,19980302,000000,6.95188,6.96569,6.89789,6.93855,2261673.3286085,0
+OXY.US,D,19980303,000000,6.89789,7.04054,6.88407,7.04054,3942946.3205053,0
+OXY.US,D,19980304,000000,7.10794,7.17703,7.05467,7.10794,9400327.2694734,0
+OXY.US,D,19980305,000000,7.06808,7.15685,7.06808,7.13587,4743930.4125305,0
+OXY.US,D,19980306,000000,7.15685,7.21093,7.06808,7.08876,2562153.3958848,0
+OXY.US,D,19980309,000000,7.04054,7.05467,6.9315,6.95188,4579154.2658287,0
+OXY.US,D,19980310,000000,7.13587,7.23797,7.05467,7.13587,3551120.1115853,0
+OXY.US,D,19980311,000000,7.41491,7.41491,7.21093,7.23797,6169368.8204647,0
+OXY.US,D,19980312,000000,7.27922,7.41491,7.22425,7.41491,4145614.9451923,0
+OXY.US,D,19980313,000000,7.38042,7.46352,7.34742,7.46352,2706369.744746,0
+OXY.US,D,19980316,000000,7.44841,7.63271,7.44841,7.63271,4663450.6441265,0
+OXY.US,D,19980317,000000,7.619,7.65379,7.52943,7.59901,6424909.6642878,0
+OXY.US,D,19980318,000000,7.65379,7.75668,7.58719,7.75668,4000512.3461159,0
+OXY.US,D,19980319,000000,7.75668,7.79017,7.65379,7.75668,3583431.5269215,0
+OXY.US,D,19980320,000000,7.89962,8.06901,7.80281,8.02666,4564757.9811189,0
+OXY.US,D,19980323,000000,8.13552,8.36137,8.13552,8.16465,9310451.8404454,0
+OXY.US,D,19980324,000000,8.16465,8.30809,8.16465,8.18404,4352984.4180694,0
+OXY.US,D,19980325,000000,8.16465,8.23979,8.08393,8.09645,8341755.2062836,0
+OXY.US,D,19980326,000000,8.09645,8.16465,8.06901,8.06901,1406349.3227096,0
+OXY.US,D,19980327,000000,8.11603,8.13552,8.08393,8.13552,2461698.2920407,0
+OXY.US,D,19980330,000000,8.08393,8.11603,8.01345,8.04724,3226560.3945924,0
+OXY.US,D,19980331,000000,8.04724,8.06901,7.98024,8.01345,2050778.9740585,0
+OXY.US,D,19980401,000000,8.02666,8.06901,7.94535,7.94535,5074079.2398474,0
+OXY.US,D,19980402,000000,7.89962,7.96613,7.89962,7.96613,3902412.1931841,0
+OXY.US,D,19980403,000000,7.94535,7.99595,7.91294,7.91294,2900812.6395699,0
+OXY.US,D,19980406,000000,7.91294,7.96613,7.91294,7.92646,2597103.4426788,0
+OXY.US,D,19980407,000000,7.89962,7.98024,7.89962,7.96613,2962204.3287085,0
+OXY.US,D,19980408,000000,7.92646,8.02666,7.91294,7.92646,3173979.9036769,0
+OXY.US,D,19980409,000000,7.92646,7.99595,7.92646,7.96613,1537351.3891343,0
+OXY.US,D,19980413,000000,7.96613,7.99595,7.92646,7.92646,2678174.7151993,0
+OXY.US,D,19980414,000000,7.96613,8.01345,7.96613,7.96613,1841939.7945249,0
+OXY.US,D,19980415,000000,7.96613,8.09645,7.96613,8.06901,2075450.1278915,0
+OXY.US,D,19980416,000000,8.02666,8.18404,7.99595,8.13552,2115397.7808932,0
+OXY.US,D,19980417,000000,8.18404,8.18404,8.06901,8.11603,1680686.5175773,0
+OXY.US,D,19980420,000000,8.23979,8.23979,8.01345,8.06901,2746320.4156258,0
+OXY.US,D,19980421,000000,8.09645,8.09645,7.85689,7.92646,5039709.6316166,0
+OXY.US,D,19980422,000000,7.99595,8.06901,7.87746,7.87746,2770400.0653425,0
+OXY.US,D,19980423,000000,7.85689,7.98024,7.85689,7.94535,2691687.7675719,0
+OXY.US,D,19980424,000000,7.92646,8.02666,7.89962,7.94535,4068073.5841418,0
+OXY.US,D,19980427,000000,7.89962,7.96613,7.84455,7.85689,3552881.5464624,0
+OXY.US,D,19980428,000000,7.89962,7.99595,7.89962,7.94535,2007598.1676043,0
+OXY.US,D,19980429,000000,7.94535,7.99595,7.94535,7.98024,2588295.2623337,0
+OXY.US,D,19980430,000000,7.98024,8.15092,7.98024,8.08393,2586235.0575202,0
+OXY.US,D,19980501,000000,8.09645,8.23979,8.09645,8.23979,4061021.808877,0
+OXY.US,D,19980504,000000,8.16465,8.21843,8.15092,8.15092,2250802.9315313,0
+OXY.US,D,19980505,000000,8.09645,8.15092,8.02666,8.04724,2419108.989703,0
+OXY.US,D,19980506,000000,8.02666,8.08393,8.02666,8.02666,1529419.3994106,0
+OXY.US,D,19980507,000000,8.02666,8.04724,7.99595,8.01345,1391661.3097792,0
+OXY.US,D,19980508,000000,8.02666,8.09645,8.02666,8.04724,2076330.3423504,0
+OXY.US,D,19980511,000000,8.02666,8.04724,7.99595,7.99595,2449652.9344057,0
+OXY.US,D,19980512,000000,7.99595,7.99595,7.94535,7.98024,1252731.2774681,0
+OXY.US,D,19980513,000000,7.96613,8.02666,7.94535,7.96613,893214.47196544,0
+OXY.US,D,19980514,000000,7.94535,8.02666,7.94535,7.99595,1215135.5575005,0
+OXY.US,D,19980515,000000,8.02666,8.02666,7.94535,7.99595,2884366.2096405,0
+OXY.US,D,19980518,000000,7.96613,7.98024,7.87746,7.91294,1636333.7684437,0
+OXY.US,D,19980519,000000,7.89962,7.92646,7.82328,7.82328,1601090.9874697,0
+OXY.US,D,19980520,000000,7.84455,7.87746,7.79017,7.87746,1765865.1222528,0
+OXY.US,D,19980521,000000,7.87746,7.94535,7.84455,7.85689,1640447.1363549,0
+OXY.US,D,19980522,000000,7.84455,7.87746,7.79017,7.79017,1241569.1521701,0
+OXY.US,D,19980526,000000,7.80281,7.82328,7.63271,7.63271,2386501.8223087,0
+OXY.US,D,19980527,000000,7.65379,7.72028,7.619,7.68819,1590506.2828568,0
+OXY.US,D,19980528,000000,7.68819,7.68819,7.619,7.63271,1140531.5978442,0
+OXY.US,D,19980529,000000,7.63271,7.67367,7.58719,7.58719,1145225.4043186,0
+OXY.US,D,19980601,000000,7.58719,7.65379,7.57198,7.58719,922589.49186678,0
+OXY.US,D,19980602,000000,7.58719,7.65379,7.4842,7.5173,1825201.6363749,0
+OXY.US,D,19980603,000000,7.50468,7.5173,7.44841,7.44841,1132601.6200393,0
+OXY.US,D,19980604,000000,7.42893,7.44841,7.34742,7.38042,4416718.9866078,0
+OXY.US,D,19980605,000000,7.38042,7.42893,7.30606,7.41491,5624514.0585009,0
+OXY.US,D,19980608,000000,7.38042,7.41491,7.30606,7.30606,3416884.8917081,0
+OXY.US,D,19980609,000000,7.36123,7.38042,7.30606,7.34742,1205442.1328996,0
+OXY.US,D,19980610,000000,7.34742,7.38042,7.21093,7.23797,5504087.6430545,0
+OXY.US,D,19980611,000000,7.22425,7.23797,7.08219,7.15685,4953059.3083659,0
+OXY.US,D,19980612,000000,7.15685,7.22425,7.15685,7.21093,1957080.8993804,0
+OXY.US,D,19980615,000000,7.18359,7.18359,6.87712,6.87712,3201881.1930843,0
+OXY.US,D,19980616,000000,6.95883,7.08219,6.94491,7.03378,2100708.7620035,0
+OXY.US,D,19980617,000000,7.10138,7.29215,7.10138,7.18359,1838711.6708694,0
+OXY.US,D,19980618,000000,7.17037,7.27922,7.17037,7.25865,2469338.5535438,0
+OXY.US,D,19980619,000000,7.30606,7.32654,7.23797,7.29215,4091273.0193996,0
+OXY.US,D,19980622,000000,7.29215,7.36123,7.27922,7.32654,2035502.4748899,0
+OXY.US,D,19980623,000000,7.38042,7.42893,7.32654,7.42893,2102178.46866,0
+OXY.US,D,19980624,000000,7.42893,7.46352,7.36123,7.44841,1559086.1475326,0
+OXY.US,D,19980625,000000,7.4842,7.57198,7.4842,7.5173,2805060.3958347,0
+OXY.US,D,19980626,000000,7.55109,7.57198,7.4842,7.52943,1408696.2259467,0
+OXY.US,D,19980629,000000,7.52943,7.57198,7.41491,7.44841,828004.16101427,0
+OXY.US,D,19980630,000000,7.4842,7.5173,7.36123,7.4842,3085568.145549,0
+OXY.US,D,19980701,000000,7.44841,7.52943,7.42893,7.52943,1178710.774253,0
+OXY.US,D,19980702,000000,7.52943,7.58719,7.4842,7.5173,1310299.3149975,0
+OXY.US,D,19980706,000000,7.4842,7.5173,7.44841,7.46352,921406.48363404,0
+OXY.US,D,19980707,000000,7.44841,7.46352,7.25865,7.27922,1882475.9337648,0
+OXY.US,D,19980708,000000,7.23797,7.27922,7.18359,7.21093,2368586.6916822,0
+OXY.US,D,19980709,000000,7.18359,7.18359,7.05467,7.15685,1452757.2468596,0
+OXY.US,D,19980710,000000,7.13587,7.17037,7.06808,7.10138,1160210.1752666,0
+OXY.US,D,19980713,000000,7.08219,7.12236,7.03378,7.05467,1469204.6827484,0
+OXY.US,D,19980714,000000,7.0134,7.06808,6.97941,7.05467,1204267.1723419,0
+OXY.US,D,19980715,000000,7.10138,7.13587,7.03378,7.08219,1283866.7262871,0
+OXY.US,D,19980716,000000,7.08219,7.12236,7.0134,7.12236,1251553.2990322,0
+OXY.US,D,19980717,000000,7.13587,7.13587,6.95883,7.06808,1404583.8639948,0
+OXY.US,D,19980720,000000,7.05467,7.06808,6.94491,6.97941,754866.89013631,0
+OXY.US,D,19980721,000000,6.9315,6.94491,6.84303,6.84303,2086020.7490731,0
+OXY.US,D,19980722,000000,6.80236,6.85664,6.72075,6.80236,2332751.4006325,0
+OXY.US,D,19980723,000000,6.85664,6.89064,6.50971,6.5776,3306444.6350426,0
+OXY.US,D,19980724,000000,6.55027,6.61856,6.40722,6.48207,2584765.3508637,0
+OXY.US,D,19980727,000000,6.462,6.462,6.14856,6.16228,4212288.9270437,0
+OXY.US,D,19980728,000000,6.20314,6.21685,6.00591,6.18286,2418227.7692847,0
+OXY.US,D,19980729,000000,6.20314,6.25772,6.10104,6.20314,1571423.2333882,0
+OXY.US,D,19980730,000000,6.18286,6.23703,6.16228,6.20314,1224242.507782,0
+OXY.US,D,19980731,000000,6.18286,6.23703,6.08057,6.16228,2164447.3543794,0
+OXY.US,D,19980803,000000,6.13495,6.27113,6.05989,6.08057,2968374.8835552,0
+OXY.US,D,19980804,000000,6.10104,6.13495,5.95789,5.95789,2836487.5728744,0
+OXY.US,D,19980805,000000,5.97837,6.05989,5.9242,6.00591,3634241.5293254,0
+OXY.US,D,19980806,000000,5.95789,6.04666,5.91077,6.03284,2739262.6046047,0
+OXY.US,D,19980807,000000,6.00591,6.21685,5.99189,6.21685,2103061.700997,0
+OXY.US,D,19980810,000000,6.18286,6.18286,6.00591,6.03284,4124470.6849509,0
+OXY.US,D,19980811,000000,6.03284,6.16228,5.81474,6.00591,3421881.4919563,0
+OXY.US,D,19980812,000000,6.03284,6.13495,6.03284,6.08057,2725168.1077095,0
+OXY.US,D,19980813,000000,6.11427,6.20314,6.10104,6.11427,8269498.1498645,0
+OXY.US,D,19980814,000000,6.13495,6.16228,6.04666,6.11427,2138892.9682092,0
+OXY.US,D,19980817,000000,6.10104,6.16228,6.03284,6.10104,1673930.4943707,0
+OXY.US,D,19980818,000000,6.08057,6.14856,6.04666,6.05989,1952679.8270861,0
+OXY.US,D,19980819,000000,6.10104,6.13495,6.05989,6.08057,1886883.0418155,0
+OXY.US,D,19980820,000000,6.05989,6.16228,6.04666,6.13495,1769392.0158446,0
+OXY.US,D,19980821,000000,6.10104,6.11427,5.99189,6.04666,2228773.4270341,0
+OXY.US,D,19980824,000000,6.05989,6.13495,6.05989,6.08057,3386929.4332435,0
+OXY.US,D,19980825,000000,6.10104,6.13495,5.99189,6.04666,1381679.1748358,0
+OXY.US,D,19980826,000000,6.03284,6.05989,5.83543,5.85561,1766749.3605491,0
+OXY.US,D,19980827,000000,5.81474,5.91077,5.36553,5.55619,3089389.7852396,0
+OXY.US,D,19980828,000000,5.55619,5.68561,5.44018,5.44018,2365651.3022068,0
+OXY.US,D,19980831,000000,5.48819,5.54267,5.10677,5.12735,2720760.9996588,0
+OXY.US,D,19980901,000000,5.12735,5.39962,4.86849,5.27029,3998460.1889775,0
+OXY.US,D,19980902,000000,5.30468,5.36553,5.19534,5.22924,3187194.1861132,0
+OXY.US,D,19980903,000000,5.22924,5.27029,5.09315,5.21572,2081327.9485581,0
+OXY.US,D,19980904,000000,5.24971,5.47448,5.12735,5.39962,3193946.1854823,0
+OXY.US,D,19980908,000000,5.36553,5.44018,5.26354,5.44018,2529255.5062291,0
+OXY.US,D,19980909,000000,5.39962,5.47448,5.27685,5.47448,2988341.1653606,0
+OXY.US,D,19980910,000000,5.33163,5.58362,5.29743,5.56315,2447302.0073311,0
+OXY.US,D,19980911,000000,5.50877,5.66514,5.48819,5.66514,2894064.6640382,0
+OXY.US,D,19980914,000000,5.68561,5.91744,5.68561,5.91744,3610748.3539281,0
+OXY.US,D,19980915,000000,5.89696,5.99875,5.89696,5.99875,2203221.0527828,0
+OXY.US,D,19980916,000000,5.98493,6.03971,5.86246,5.99875,2814463.0981742,0
+OXY.US,D,19980917,000000,5.96485,6.1079,5.89696,5.94428,2518387.1210706,0
+OXY.US,D,19980918,000000,5.91744,6.17579,5.89696,6.17579,3960567.7109924,0
+OXY.US,D,19980921,000000,6.03971,6.03971,5.93095,5.96485,2442605.1829785,0
+OXY.US,D,19980922,000000,5.98493,6.14189,5.86246,6.08722,3401314.6524001,0
+OXY.US,D,19980923,000000,6.1079,6.27819,6.03971,6.25095,3006551.0420858,0
+OXY.US,D,19980924,000000,6.17579,6.25095,6.06665,6.20999,2617077.7721593,0
+OXY.US,D,19980925,000000,6.20999,6.37332,6.20999,6.33236,2032564.0675363,0
+OXY.US,D,19980928,000000,6.31864,6.33236,6.26446,6.29847,3840726.763906,0
+OXY.US,D,19980929,000000,6.42094,6.44162,6.27819,6.37332,2880252.8417293,0
+OXY.US,D,19980930,000000,6.29847,6.29847,6.01913,6.03971,3132859.3020362,0
+OXY.US,D,19981001,000000,6.03971,6.03971,5.75392,5.80809,5143689.6171337,0
+OXY.US,D,19981002,000000,5.93095,6.03971,5.80809,6.03971,2862627.4274047,0
+OXY.US,D,19981005,000000,6.14189,6.15561,5.79466,5.79466,2058710.9637821,0
+OXY.US,D,19981006,000000,5.86246,5.93095,5.82161,5.84228,1994971.3654469,0
+OXY.US,D,19981007,000000,6.06665,6.06665,5.89696,5.94428,1705065.9431898,0
+OXY.US,D,19981008,000000,6.03971,6.03971,5.71961,5.82161,2060475.4165375,0
+OXY.US,D,19981009,000000,5.89696,5.89696,5.65122,5.74029,1619300.864195,0
+OXY.US,D,19981012,000000,5.89696,5.93095,5.82161,5.86246,1399884.0217642,0
+OXY.US,D,19981013,000000,6.03971,6.06665,5.91744,6.01913,993376.84162939,0
+OXY.US,D,19981014,000000,6.03971,6.06665,5.80809,5.82161,1804048.3224991,0
+OXY.US,D,19981015,000000,5.86246,6.17579,5.86246,6.14189,2269598.2766167,0
+OXY.US,D,19981016,000000,6.20999,6.27819,5.93095,5.93095,3642469.2711072,0
+OXY.US,D,19981019,000000,5.98493,6.06665,5.96485,6.03971,2039615.8428011,0
+OXY.US,D,19981020,000000,6.01913,6.01913,5.82161,5.84228,2562445.1241053,0
+OXY.US,D,19981021,000000,5.84228,5.84228,5.65122,5.66514,2813283.1078197,0
+OXY.US,D,19981022,000000,5.74029,5.82161,5.71961,5.82161,3720890.8466166,0
+OXY.US,D,19981023,000000,5.89696,5.89696,5.70599,5.71961,1364640.2348306,0
+OXY.US,D,19981026,000000,5.66514,5.75392,5.65122,5.71961,2899935.4429891,0
+OXY.US,D,19981027,000000,5.75392,5.79466,5.61086,5.63114,2367121.0088633,0
+OXY.US,D,19981028,000000,5.61086,5.63114,5.50877,5.56315,1486831.1030323,0
+OXY.US,D,19981029,000000,5.50877,5.61086,5.50877,5.54267,2431150.3235005,0
+OXY.US,D,19981030,000000,5.58362,5.59715,5.50877,5.58362,2774220.6990737,0
+OXY.US,D,19981102,000000,5.63114,5.70599,5.61086,5.63114,2262552.537108,0
+OXY.US,D,19981103,000000,5.65122,5.82161,5.63114,5.77399,2589764.9689901,0
+OXY.US,D,19981104,000000,5.77399,5.89696,5.75392,5.82161,1850750.9927481,0
+OXY.US,D,19981105,000000,5.89696,6.1079,5.87648,6.06665,2605915.6468613,0
+OXY.US,D,19981106,000000,6.06665,6.08722,5.96485,6.01913,1584639.5277434,0
+OXY.US,D,19981109,000000,6.03971,6.06665,5.89696,5.93095,1540583.5366273,0
+OXY.US,D,19981110,000000,5.89696,5.94428,5.71961,5.75392,2372404.3075353,0
+OXY.US,D,19981111,000000,5.75392,5.75392,5.63114,5.66514,1511501.250906,0
+OXY.US,D,19981112,000000,5.61086,5.84228,5.61086,5.82161,2039324.1145804,0
+OXY.US,D,19981113,000000,5.89696,5.96485,5.82161,5.89696,1036848.3703447,0
+OXY.US,D,19981116,000000,5.79466,5.86246,5.68561,5.86246,1333799.5321104,0
+OXY.US,D,19981117,000000,5.82161,5.84228,5.70599,5.75392,1346434.381943,0
+OXY.US,D,19981118,000000,5.71961,5.82161,5.70599,5.74029,1039784.7657796,0
+OXY.US,D,19981119,000000,5.77399,5.79466,5.70599,5.74029,1343494.96863,0
+OXY.US,D,19981120,000000,5.80809,5.80809,5.68561,5.71961,2064586.7725299,0
+OXY.US,D,19981123,000000,5.75392,5.77399,5.63114,5.65122,1096764.3170706,0
+OXY.US,D,19981124,000000,5.65122,5.66514,5.56315,5.63114,1590506.2828568,0
+OXY.US,D,19981125,000000,5.61086,5.68561,5.61086,5.63114,1172546.2551628,0
+OXY.US,D,19981127,000000,5.68561,5.93095,5.68561,5.93095,1379032.4957028,0
+OXY.US,D,19981130,000000,5.87648,5.87648,5.59029,5.68561,1992619.4324127,0
+OXY.US,D,19981201,000000,5.68561,5.71961,5.58362,5.58362,2117453.9618692,0
+OXY.US,D,19981202,000000,5.54267,5.58362,5.38621,5.39962,2272240.9319119,0
+OXY.US,D,19981203,000000,5.38621,5.39962,5.33163,5.38621,2076626.0944086,0
+OXY.US,D,19981204,000000,5.36553,5.46075,5.36553,5.44018,1433955.866018,0
+OXY.US,D,19981207,000000,5.4198,5.58362,5.35191,5.47448,1406642.0568896,0
+OXY.US,D,19981208,000000,5.44018,5.47448,5.31105,5.31105,1745008.5663946,0
+OXY.US,D,19981209,000000,5.35191,5.36553,5.22248,5.36553,4372368.2493929,0
+OXY.US,D,19981210,000000,5.27685,5.33163,5.168,5.18868,3032108.4461341,0
+OXY.US,D,19981211,000000,5.18868,5.25657,5.12059,5.15449,2171790.8578649,0
+OXY.US,D,19981214,000000,5.168,5.25657,5.1342,5.18868,1834597.2969987,0
+OXY.US,D,19981215,000000,5.15449,5.168,4.90944,5.05239,4083937.5635892,0
+OXY.US,D,19981216,000000,5.07973,5.15449,5.05239,5.07973,3339345.5425764,0
+OXY.US,D,19981217,000000,5.06611,5.18868,4.90944,4.97743,2609732.2567551,0
+OXY.US,D,19981218,000000,4.90944,5.05239,4.88906,4.93629,2930478.3817324,0
+OXY.US,D,19981221,000000,4.86849,4.92295,4.82077,4.84802,4810605.4003413,0
+OXY.US,D,19981222,000000,4.83439,4.88906,4.732,4.80039,3733813.4008324,0
+OXY.US,D,19981223,000000,4.80039,4.90944,4.76669,4.83439,2811814.4071225,0
+OXY.US,D,19981224,000000,4.83439,5.02506,4.82077,4.99125,1112629.3024774,0
+OXY.US,D,19981228,000000,4.99125,5.01164,4.82077,4.90944,2673767.6071485,0
+OXY.US,D,19981229,000000,4.90944,4.92295,4.76669,4.92295,2747784.0865259,0
+OXY.US,D,19981230,000000,4.90944,4.96382,4.77981,4.82077,3570796.6770889,0
+OXY.US,D,19981231,000000,4.82077,4.84802,4.80039,4.80039,2903751.0469234,0
+OXY.US,D,19990104,000000,4.86849,4.93629,4.80039,4.86849,2804184.2052133,0
+OXY.US,D,19990105,000000,4.90944,4.90944,4.82077,4.86849,2997743.8677001,0
+OXY.US,D,19990106,000000,4.86849,4.99125,4.86849,4.99125,7295802.9035356,0
+OXY.US,D,19990107,000000,4.96382,5.01164,4.90944,4.96382,4386762.5221838,0
+OXY.US,D,19990108,000000,4.99125,5.01164,4.86849,4.93629,3227141.8391149,0
+OXY.US,D,19990111,000000,4.92295,5.01164,4.86849,4.99125,3372826.8886733,0
+OXY.US,D,19990112,000000,4.97743,5.02506,4.92295,4.93629,1901570.0487864,0
+OXY.US,D,19990113,000000,4.86849,5.01164,4.84802,4.93629,2496361.640411,0
+OXY.US,D,19990114,000000,4.93629,5.01164,4.90944,4.90944,3165462.4455931,0
+OXY.US,D,19990115,000000,4.93629,4.96382,4.90944,4.96382,2344212.2958667,0
+OXY.US,D,19990119,000000,4.93629,4.96382,4.83439,4.88906,2509573.9109286,0
+OXY.US,D,19990120,000000,4.88906,4.92295,4.84802,4.84802,2046080.1377871,0
+OXY.US,D,19990121,000000,4.88906,4.90944,4.83439,4.86849,4303341.328548,0
+OXY.US,D,19990122,000000,4.84802,4.86849,4.80039,4.82077,3839556.8331452,0
+OXY.US,D,19990125,000000,4.82077,4.82077,4.58966,4.58966,7041728.7484908,0
+OXY.US,D,19990126,000000,4.58966,4.65745,4.4804,4.5145,7080205.6888765,0
+OXY.US,D,19990127,000000,4.5145,4.54839,4.44631,4.4804,6786778.4028246,0
+OXY.US,D,19990128,000000,4.44631,4.5145,4.44631,4.4804,8697156.6319562,0
+OXY.US,D,19990129,000000,4.46002,4.4804,4.24908,4.31717,7949045.7650265,0
+OXY.US,D,19990201,000000,4.33755,4.35097,4.24908,4.31717,3795495.8122323,0
+OXY.US,D,19990202,000000,4.31717,4.31717,4.26249,4.26249,4359444.6892179,0
+OXY.US,D,19990203,000000,4.30326,4.35097,4.26249,4.31717,5890331.7833662,0
+OXY.US,D,19990204,000000,4.35097,4.39183,4.28308,4.37165,6829073.9650229,0
+OXY.US,D,19990205,000000,4.40544,4.53498,4.40544,4.53498,2864982.3783169,0
+OXY.US,D,19990208,000000,4.54839,4.58966,4.53498,4.58966,2527493.0653926,0
+OXY.US,D,19990209,000000,4.60277,4.60277,4.53498,4.53498,2653795.2895867,0
+OXY.US,D,19990210,000000,4.53498,4.54839,4.50068,4.53498,2899054.2225709,0
+OXY.US,D,19990211,000000,4.5145,4.54839,4.37165,4.39183,2995690.7046023,0
+OXY.US,D,19990212,000000,4.37165,4.40544,4.26249,4.26249,3872451.7049228,0
+OXY.US,D,19990216,000000,4.33755,4.37165,4.24908,4.28308,2566262.7399584,0
+OXY.US,D,19990217,000000,4.28308,4.33755,4.2284,4.2284,4827351.6061662,0
+OXY.US,D,19990218,000000,4.2284,4.26249,4.20783,4.26249,3471524.5814776,0
+OXY.US,D,19990219,000000,4.24908,4.26249,4.20783,4.26249,2014356.2027298,0
+OXY.US,D,19990222,000000,4.28308,4.31717,4.26249,4.30326,3148423.505588,0
+OXY.US,D,19990223,000000,4.30326,4.33755,4.20783,4.24908,5207131.4514921,0
+OXY.US,D,19990224,000000,4.2284,4.28308,4.2284,4.26249,6426967.8571826,0
+OXY.US,D,19990225,000000,4.24908,4.28308,4.24908,4.28308,1809633.4089856,0
+OXY.US,D,19990226,000000,4.26249,4.30326,4.26249,4.26249,3198943.7916901,0
+OXY.US,D,19990301,000000,4.24908,4.26249,4.20783,4.2284,4799445.2869621,0
+OXY.US,D,19990302,000000,4.2284,4.2284,4.1605,4.1943,2746022.6516488,0
+OXY.US,D,19990303,000000,4.1943,4.33755,4.17413,4.33755,4103610.1052553,0
+OXY.US,D,19990304,000000,4.28308,4.30326,4.2284,4.26249,4992422.4989669,0
+OXY.US,D,19990305,000000,4.26249,4.33755,4.2284,4.26249,4778583.701307,0
+OXY.US,D,19990308,000000,4.37165,4.44631,4.33755,4.40544,5099042.1219012,0
+OXY.US,D,19990309,000000,4.40544,4.4804,4.39183,4.42573,5476183.335769,0
+OXY.US,D,19990310,000000,4.44631,4.6641,4.42573,4.6641,10669806.764685,0
+OXY.US,D,19990311,000000,4.6983,4.84802,4.62315,4.64363,8316488.5244965,0
+OXY.US,D,19990312,000000,4.71868,4.82773,4.6641,4.79374,4609696.1986127,0
+OXY.US,D,19990315,000000,4.80735,4.80735,4.73906,4.75268,3611333.8222881,0
+OXY.US,D,19990316,000000,4.73906,4.75268,4.73906,4.73906,2656437.9448821,0
+OXY.US,D,19990317,000000,4.75268,4.90269,4.75268,4.90269,2775394.6536721,0
+OXY.US,D,19990318,000000,4.91591,4.95716,4.86183,4.88221,4644948.0332212,0
+OXY.US,D,19990319,000000,4.91591,4.97078,4.82773,4.93629,3188078.4244097,0
+OXY.US,D,19990322,000000,4.97078,4.99125,4.90269,4.99125,2725759.6118258,0
+OXY.US,D,19990323,000000,4.95716,4.99125,4.88221,4.88221,2638518.7904181,0
+OXY.US,D,19990324,000000,4.95716,4.97078,4.88221,4.91591,3894186.4633211,0
+OXY.US,D,19990325,000000,4.90269,4.97078,4.90269,4.95716,1946801.0004602,0
+OXY.US,D,19990326,000000,4.95716,5.02506,4.93629,4.99125,2607096.6431753,0
+OXY.US,D,19990329,000000,5.07973,5.29743,5.07973,5.27685,4826470.385748,0
+OXY.US,D,19990330,000000,5.27685,5.27685,5.22248,5.25657,3627193.7778981,0
+OXY.US,D,19990331,000000,5.27685,5.31105,5.20219,5.20219,4884325.1217012,0
+OXY.US,D,19990401,000000,5.22248,5.25657,5.20219,5.24286,3304388.4540666,0
+OXY.US,D,19990405,000000,5.27685,5.4198,5.25657,5.35191,2520737.042186,0
+OXY.US,D,19990406,000000,5.35191,5.38621,5.22248,5.24286,1930938.0269721,0
+OXY.US,D,19990407,000000,5.27685,5.27685,5.1342,5.22248,2297801.3538384,0
+OXY.US,D,19990408,000000,5.20219,5.27685,5.18868,5.24286,1512380.4594055,0
+OXY.US,D,19990409,000000,5.24286,5.35191,5.22248,5.33163,3080869.3092778,0
+OXY.US,D,19990412,000000,5.27685,5.36553,5.25657,5.31105,1469204.6827484,0
+OXY.US,D,19990413,000000,5.35191,5.38621,5.24286,5.38621,1710941.7519376,0
+OXY.US,D,19990414,000000,5.38621,5.54973,5.38621,5.52905,2578303.0677965,0
+OXY.US,D,19990415,000000,5.54973,5.76753,5.54973,5.67886,2724581.63339,0
+OXY.US,D,19990416,000000,5.78075,5.94428,5.76753,5.91077,3441265.3232799,0
+OXY.US,D,19990419,000000,5.93095,6.12798,5.93095,6.01913,5700881.4649532,0
+OXY.US,D,19990420,000000,5.99875,6.03971,5.82161,5.86942,3286766.0576202,0
+OXY.US,D,19990421,000000,5.83543,5.94428,5.83543,5.91077,3420703.5135205,0
+OXY.US,D,19990422,000000,5.93095,5.93095,5.78075,5.86942,4969801.4903535,0
+OXY.US,D,19990423,000000,5.86942,5.93095,5.80123,5.82161,5022966.4436697,0
+OXY.US,D,19990426,000000,5.83543,5.83543,5.62458,5.65828,2742794.5279934,0
+OXY.US,D,19990427,000000,5.72667,5.78075,5.69268,5.69268,2379160.330742,0
+OXY.US,D,19990428,000000,5.72667,5.8903,5.72667,5.8903,3473284.004436,0
+OXY.US,D,19990429,000000,5.93095,6.09418,5.91077,6.05322,4291892.5048264,0
+OXY.US,D,19990430,000000,6.05322,6.05322,5.83543,5.83543,2248746.7505553,0
+OXY.US,D,19990503,000000,5.83543,5.96485,5.83543,5.93095,2426744.2214091,0
+OXY.US,D,19990504,000000,5.96485,5.98493,5.93095,5.93095,3990237.4769925,0
+OXY.US,D,19990505,000000,5.96485,6.03971,5.86942,5.91077,4165000.7884346,0
+OXY.US,D,19990506,000000,5.93095,5.94428,5.85561,5.94428,3704732.1210704,0
+OXY.US,D,19990507,000000,5.93095,5.99875,5.85561,5.8903,1621648.7733915,0
+OXY.US,D,19990510,000000,5.98493,6.03971,5.93095,5.99875,2179131.3434722,0
+OXY.US,D,19990511,000000,5.96485,6.01913,5.96485,5.99875,1366400.6637484,0
+OXY.US,D,19990512,000000,5.96485,5.96485,5.76753,5.86942,1644262.7402893,0
+OXY.US,D,19990513,000000,5.91077,5.98493,5.8903,5.96485,1329684.1522803,0
+OXY.US,D,19990514,000000,6.03971,6.03971,5.96485,5.98493,1813158.2906587,0
+OXY.US,D,19990517,000000,5.98493,6.12798,5.94428,6.0735,3614566.9757405,0
+OXY.US,D,19990518,000000,6.0735,6.0735,5.98493,6.05322,3463588.5679164,0
+OXY.US,D,19990519,000000,6.05322,6.14856,6.03971,6.14856,2622366.1006282,0
+OXY.US,D,19990520,000000,6.1079,6.16228,6.09418,6.09418,1333799.5321104,0
+OXY.US,D,19990521,000000,6.12798,6.16228,6.09418,6.12798,2899345.9507914,0
+OXY.US,D,19990524,000000,6.12798,6.21685,6.09418,6.12798,1948265.6773198,0
+OXY.US,D,19990525,000000,6.12798,6.21685,6.1079,6.14856,1641916.8430114,0
+OXY.US,D,19990526,000000,6.14856,6.20314,6.12798,6.20314,2929011.692954,0
+OXY.US,D,19990527,000000,6.16228,6.16228,5.99875,6.03971,2470802.224444,0
+OXY.US,D,19990528,000000,6.03971,6.12798,6.03971,6.1079,1439540.9525046,0
+OXY.US,D,19990601,000000,6.09418,6.09418,5.94428,6.03971,2453772.3380733,0
+OXY.US,D,19990602,000000,6.01913,6.03971,5.98493,5.99875,2611498.7214291,0
+OXY.US,D,19990603,000000,5.98493,6.05322,5.98493,6.03971,1975291.7820651,0
+OXY.US,D,19990604,000000,6.05322,6.12798,6.01913,6.12798,1892165.3345281,0
+OXY.US,D,19990607,000000,6.12798,6.25772,6.12798,6.25772,2366532.5226251,0
+OXY.US,D,19990608,000000,6.32571,6.32571,6.25772,6.27113,1716517.7847897,0
+OXY.US,D,19990609,000000,6.27113,6.31198,6.25772,6.31198,2684927.7205277,0
+OXY.US,D,19990610,000000,6.27113,6.29171,6.23703,6.23703,1940631.451573,0
+OXY.US,D,19990611,000000,6.25772,6.32571,6.23703,6.31198,1861617.3659878,0
+OXY.US,D,19990614,000000,6.32571,6.49599,6.32571,6.49599,2817987.9798473,0
+OXY.US,D,19990615,000000,6.44162,6.49599,6.44162,6.49599,1474786.7513567,0
+OXY.US,D,19990616,000000,6.50971,6.50971,6.45513,6.50971,1920952.8741506,0
+OXY.US,D,19990617,000000,6.50971,6.50971,6.42094,6.44162,2427040.9794267,0
+OXY.US,D,19990618,000000,6.44162,6.49599,6.44162,6.49599,2213798.7156801,0
+OXY.US,D,19990621,000000,6.49599,6.49599,6.29171,6.38674,1861617.3659878,0
+OXY.US,D,19990622,000000,6.38674,6.38674,6.32571,6.32571,1499460.923068,0
+OXY.US,D,19990623,000000,6.32571,6.36616,6.23703,6.31198,1633398.3789683,0
+OXY.US,D,19990624,000000,6.36616,6.42094,6.29171,6.31198,1865147.2774578,0
+OXY.US,D,19990625,000000,6.32571,6.34588,6.06665,6.1079,2378863.5727244,0
+OXY.US,D,19990628,000000,6.12141,6.12141,6.03971,6.05322,1022745.8257744,0
+OXY.US,D,19990629,000000,6.05322,6.1079,5.96485,6.03971,1198688.1216117,0
+OXY.US,D,19990630,000000,6.03971,6.29171,5.96485,6.18286,2825328.4654547,0
+OXY.US,D,19990701,000000,6.18286,6.32571,6.16228,6.29171,1584343.7756852,0
+OXY.US,D,19990702,000000,6.29171,6.38674,6.27113,6.36616,2647334.0124789,0
+OXY.US,D,19990706,000000,6.44162,6.45513,6.38674,6.44162,1321461.4402954,0
+OXY.US,D,19990707,000000,6.42094,6.44162,6.21685,6.31198,1899806.6019906,0
+OXY.US,D,19990708,000000,6.29171,6.44162,6.29171,6.38674,1900687.8224088,0
+OXY.US,D,19990709,000000,6.38674,6.42094,6.32571,6.36616,2091898.5697397,0
+OXY.US,D,19990712,000000,6.36616,6.42094,6.31198,6.32571,1631636.9440911,0
+OXY.US,D,19990713,000000,6.29171,6.32571,6.12141,6.12141,2624708.9800279,0
+OXY.US,D,19990714,000000,6.14856,6.14856,5.97837,5.99875,2799773.0733251,0
+OXY.US,D,19990715,000000,6.06665,6.1079,5.86942,5.86942,2542178.0604448,0
+OXY.US,D,19990716,000000,5.91077,6.03971,5.8903,5.9242,2492536.9828423,0
+OXY.US,D,19990719,000000,5.9242,5.94428,5.76067,5.77399,3292641.866368,0
+OXY.US,D,19990720,000000,5.81474,5.82866,5.59715,5.59715,2568905.3952538,0
+OXY.US,D,19990721,000000,5.63114,5.74715,5.63114,5.66514,3722362.565192,0
+OXY.US,D,19990722,000000,5.66514,5.76067,5.54267,5.57667,3915921.2217193,0
+OXY.US,D,19990723,000000,5.63114,5.71961,5.61086,5.66514,3253869.173924,0
+OXY.US,D,19990726,000000,5.66514,5.71961,5.52209,5.55619,2697852.2866622,0
+OXY.US,D,19990727,000000,5.61086,5.81474,5.61086,5.77399,4763900.7181735,0
+OXY.US,D,19990728,000000,5.81474,5.99875,5.71961,5.74715,3791679.2023386,0
+OXY.US,D,19990729,000000,5.74715,5.82866,5.66514,5.77399,3332589.5193696,0
+OXY.US,D,19990730,000000,5.80123,5.96485,5.70599,5.71961,2935766.7102014,0
+OXY.US,D,19990802,000000,5.68561,5.85561,5.65122,5.85561,2045488.6336708,0
+OXY.US,D,19990803,000000,5.74715,5.77399,5.63114,5.66514,1265657.8555213,0
+OXY.US,D,19990804,000000,5.71961,5.9242,5.63114,5.63114,4223452.0583011,0
+OXY.US,D,19990805,000000,5.77399,5.81474,5.74715,5.80123,4196135.2312943,0
+OXY.US,D,19990806,000000,5.81474,5.85561,5.80123,5.85561,5420080.9810587,0
+OXY.US,D,19990809,000000,5.96485,6.01913,5.81474,5.99875,4201128.8136645,0
+OXY.US,D,19990810,000000,5.99875,6.14856,5.99875,6.05322,5134585.6847304,0
+OXY.US,D,19990811,000000,6.06665,6.1079,6.03971,6.1079,1727390.1937856,0
+OXY.US,D,19990812,000000,6.06665,6.1079,6.03971,6.05322,1227472.6433562,0
+OXY.US,D,19990813,000000,6.05322,6.12141,6.05322,6.06665,2156811.1167138,0
+OXY.US,D,19990816,000000,6.03971,6.06665,5.94428,6.05322,1358764.4260829,0
+OXY.US,D,19990817,000000,6.05322,6.09418,5.99875,6.09418,1121142.7367237,0
+OXY.US,D,19990818,000000,6.09418,6.09418,5.85561,5.85561,4959815.3315727,0
+OXY.US,D,19990819,000000,5.8903,5.97837,5.86942,5.96485,2698739.5428367,0
+OXY.US,D,19990820,000000,5.97837,5.97837,5.8903,5.9242,2887597.351174,0
+OXY.US,D,19990823,000000,5.94428,5.97837,5.86942,5.97837,1231286.2353717,0
+OXY.US,D,19990824,000000,5.96485,5.97837,5.8903,5.94428,1092650.9491594,0
+OXY.US,D,19990825,000000,6.01913,6.06665,5.85561,5.9242,2127148.3924294,0
+OXY.US,D,19990826,000000,5.94428,6.01913,5.8903,5.94428,1886293.5496178,0
+OXY.US,D,19990827,000000,6.12141,6.12141,6.06665,6.09418,3441265.3232799,0
+OXY.US,D,19990830,000000,6.09418,6.14856,6.03971,6.12141,3163988.7150991,0
+OXY.US,D,19990831,000000,6.1079,6.38674,6.1079,6.34588,6736260.1286413,0
+OXY.US,D,19990901,000000,6.42094,6.47541,6.31198,6.42094,3969679.6910707,0
+OXY.US,D,19990902,000000,6.40055,6.44162,6.25772,6.38674,3102017.5933566,0
+OXY.US,D,19990903,000000,6.44162,6.58447,6.44162,6.55027,3768768.4774233,0
+OXY.US,D,19990907,000000,6.58447,6.58447,6.52989,6.55027,2237290.8851179,0
+OXY.US,D,19990908,000000,6.52989,6.88407,6.52989,6.80236,7317829.3901545,0
+OXY.US,D,19990909,000000,6.88407,7.12236,6.88407,7.0472,5897969.0269912,0
+OXY.US,D,19990910,000000,7.06808,7.06808,6.91816,6.99282,2811229.9447219,0
+OXY.US,D,19990913,000000,6.93855,6.93855,6.84303,6.88407,2953681.8408278,0
+OXY.US,D,19990914,000000,6.91816,7.0472,6.88407,7.02712,3097316.7451664,0
+OXY.US,D,19990915,000000,6.97244,7.19035,6.97244,7.02712,5418613.286321,0
+OXY.US,D,19990916,000000,6.95188,6.95188,6.78875,6.80236,3129626.148584,0
+OXY.US,D,19990917,000000,6.80236,6.85664,6.72731,6.84303,3629249.9588741,0
+OXY.US,D,19990920,000000,6.84303,6.84303,6.71409,6.72731,1849872.790208,0
+OXY.US,D,19990921,000000,6.69341,6.72731,6.47541,6.55027,2177961.4127115,0
+OXY.US,D,19990922,000000,6.58447,6.78875,6.58447,6.76847,3462414.6133181,0
+OXY.US,D,19990923,000000,6.80236,6.82274,6.72731,6.72731,2104824.1418334,0
+OXY.US,D,19990924,000000,6.72731,6.74799,6.56388,6.69341,2060475.4165375,0
+OXY.US,D,19990927,000000,6.69341,6.85664,6.67294,6.80236,1818443.6012495,0
+OXY.US,D,19990928,000000,6.76847,6.78875,6.58447,6.65901,2799186.5990056,0
+OXY.US,D,19990929,000000,6.65901,6.84303,6.65901,6.80236,1834895.0609757,0
+OXY.US,D,19990930,000000,6.80236,6.88407,6.74799,6.84303,1695962.0107865,0
+OXY.US,D,19991001,000000,6.80236,6.93855,6.69341,6.78875,3274431.9896427,0
+OXY.US,D,19991004,000000,6.78875,6.89789,6.72731,6.82274,1490938.4351873,0
+OXY.US,D,19991005,000000,6.82274,6.85664,6.69341,6.80236,1992619.4324127,0
+OXY.US,D,19991006,000000,6.74799,6.85664,6.71409,6.84303,2733686.5717526,0
+OXY.US,D,19991007,000000,6.72731,6.82274,6.61856,6.71409,2157396.585074,0
+OXY.US,D,19991008,000000,6.60455,6.61856,6.23037,6.38017,6812630.5529717,0
+OXY.US,D,19991011,000000,6.45513,6.56388,6.38017,6.56388,2246400.8532775,0
+OXY.US,D,19991012,000000,6.58447,6.69341,6.52989,6.61856,1566426.63314,0
+OXY.US,D,19991013,000000,6.80236,6.91816,6.72731,6.78875,4109489.9378405,0
+OXY.US,D,19991014,000000,6.80236,6.84303,6.74799,6.76847,2382683.2004962,0
+OXY.US,D,19991015,000000,6.76847,6.80236,6.56388,6.65901,2211446.782646,0
+OXY.US,D,19991018,000000,6.69341,6.76847,6.61856,6.69341,2098655.5989057,0
+OXY.US,D,19991019,000000,6.80236,6.80236,6.60455,6.65901,3082337.0040155,0
+OXY.US,D,19991020,000000,6.71409,6.82274,6.67294,6.80236,2187949.5834111,0
+OXY.US,D,19991021,000000,6.67294,6.78875,6.65901,6.71409,2113932.0980743,0
+OXY.US,D,19991022,000000,6.71409,6.82274,6.71409,6.80236,2988933.6754363,0
+OXY.US,D,19991025,000000,6.76847,6.84303,6.60455,6.60455,2355664.1374666,0
+OXY.US,D,19991026,000000,6.61856,6.74799,6.58447,6.72731,2674353.0755086,0
+OXY.US,D,19991027,000000,6.72731,6.84303,6.69341,6.82274,1738255.561066,0
+OXY.US,D,19991028,000000,6.85664,6.89789,6.76847,6.84303,2261085.8483297,0
+OXY.US,D,19991029,000000,6.84303,6.88407,6.71409,6.74799,2418814.2436043,0
+OXY.US,D,19991101,000000,6.78875,6.78875,6.69341,6.72731,1930053.7886757,0
+OXY.US,D,19991102,000000,6.72731,6.72731,6.52989,6.61856,5284674.8244613,0
+OXY.US,D,19991103,000000,6.61856,6.69341,6.55027,6.63894,2271362.7293719,0
+OXY.US,D,19991104,000000,6.63894,6.71409,6.60455,6.63894,1235696.3613005,0
+OXY.US,D,19991105,000000,6.65901,6.71409,6.43475,6.47541,1091772.7466193,0
+OXY.US,D,19991108,000000,6.42094,6.72731,6.42094,6.72731,1661004.9222768,0
+OXY.US,D,19991109,000000,6.80236,6.82274,6.71409,6.80236,2223779.844664,0
+OXY.US,D,19991110,000000,6.80236,7.08219,6.78875,7.06808,4698990.1831181,0
+OXY.US,D,19991111,000000,7.06808,7.10138,7.00674,7.02712,3210694.4032261,0
+OXY.US,D,19991112,000000,6.97244,7.02712,6.84303,7.02712,1593449.7200072,0
+OXY.US,D,19991115,000000,7.00674,7.17703,6.99282,7.15685,2065461.9571919,0
+OXY.US,D,19991117,000000,7.12236,7.19035,7.02712,7.02712,1938573.2586782,0
+OXY.US,D,19991118,000000,7.08219,7.13587,6.93855,7.10138,1945329.281885,0
+OXY.US,D,19991119,000000,7.17703,7.21093,6.89789,6.93855,1994385.8970868,0
+OXY.US,D,19991122,000000,7.06808,7.15685,6.76847,6.80236,3401024.9360982,0
+OXY.US,D,19991123,000000,6.88407,6.91816,6.67294,6.72731,2131258.7424626,0
+OXY.US,D,19991124,000000,6.72731,6.88407,6.71409,6.76847,2333632.6210507,0
+OXY.US,D,19991126,000000,6.71409,6.74799,6.61856,6.63894,604775.73848669,0
+OXY.US,D,19991129,000000,6.50971,6.60455,6.47541,6.50971,2282527.872548,0
+OXY.US,D,19991130,000000,6.45513,6.55027,6.42094,6.49599,3556404.4162168,0
+OXY.US,D,19991201,000000,6.43475,6.61856,6.43475,6.58447,1951207.1025514,0
+OXY.US,D,19991202,000000,6.50971,6.56388,6.45513,6.47541,1724161.0641708,0
+OXY.US,D,19991203,000000,6.47541,6.60455,6.43475,6.50971,1823436.1776602,0
+OXY.US,D,19991206,000000,6.3937,6.50971,6.30522,6.33922,2032564.0675363,0
+OXY.US,D,19991207,000000,6.06665,6.25095,5.91744,5.97837,3686819.0023628,0
+OXY.US,D,19991208,000000,5.87648,6.20314,5.87648,6.16228,3912689.0742263,0
+OXY.US,D,19991209,000000,6.17579,6.20314,5.91744,6.01267,2658494.1258581,0
+OXY.US,D,19991210,000000,5.87648,6.01267,5.82161,5.97837,2771285.3095983,0
+OXY.US,D,19991213,000000,5.91744,6.08722,5.86246,6.06665,3929436.2860108,0
+OXY.US,D,19991214,000000,5.95104,6.06665,5.93751,6.06665,2915499.6465408,0
+OXY.US,D,19991215,000000,6.14189,6.462,6.14189,6.462,4116242.9431691,0
+OXY.US,D,19991216,000000,6.53674,6.55027,6.38674,6.49599,3199530.2660095,0
+OXY.US,D,19991217,000000,6.53674,6.57045,5.99189,6.14189,7001491.3791872,0
+OXY.US,D,19991220,000000,6.20314,6.34588,6.16228,6.16228,3361960.5154335,0
+OXY.US,D,19991221,000000,6.17579,6.29171,6.10104,6.14189,1888643.4707333,0
+OXY.US,D,19991222,000000,6.21685,6.31198,6.14189,6.20314,2479616.4405453,0
+OXY.US,D,19991223,000000,6.25772,6.55027,6.21685,6.48207,2217320.5794749,0
+OXY.US,D,19991227,000000,6.51647,6.57045,6.38674,6.38674,1528249.4686498,0
+OXY.US,D,19991228,000000,6.36616,6.49599,6.32571,6.34588,1112917.0068606,0
+OXY.US,D,19991229,000000,6.40055,6.61159,6.36616,6.462,1802878.3917383,0
+OXY.US,D,19991230,000000,6.462,6.462,6.36616,6.36616,1348195.81682,0
+OXY.US,D,19991231,000000,6.34588,6.49599,6.31198,6.48207,789525.20870969,0
+OXY.US,D,20000103,000000,6.42789,6.49599,6.21685,6.23703,1633982.8413689,0
+OXY.US,D,20000104,000000,6.12141,6.29171,6.08722,6.10104,2217908.0597537,0
+OXY.US,D,20000105,000000,6.10104,6.20314,6.04666,6.14189,1649259.3405375,0
+OXY.US,D,20000106,000000,6.08722,6.42789,6.06665,6.31198,4694878.8271256,0
+OXY.US,D,20000107,000000,6.462,6.74083,6.38674,6.49599,4679312.6116552,0
+OXY.US,D,20000110,000000,6.49599,6.49599,6.23703,6.29171,3175448.6043739,0
+OXY.US,D,20000111,000000,6.29171,6.57045,6.27113,6.53674,3083799.6689563,0
+OXY.US,D,20000112,000000,6.57045,6.59131,6.48207,6.49599,2972187.4696112,0
+OXY.US,D,20000113,000000,6.49599,6.74083,6.48207,6.70703,4219044.9502503,0
+OXY.US,D,20000114,000000,6.70703,6.72731,6.462,6.59131,2708721.6777801,0
+OXY.US,D,20000118,000000,6.44162,6.62551,6.36616,6.59131,3721773.0729943,0
+OXY.US,D,20000119,000000,6.59131,6.74083,6.53674,6.68665,4260461.303949,0
+OXY.US,D,20000120,000000,6.78208,6.78208,6.55027,6.62551,2317476.9133826,0
+OXY.US,D,20000121,000000,6.62551,6.66617,6.44162,6.49599,4525695.5723731,0
+OXY.US,D,20000124,000000,6.59131,6.59131,6.17579,6.25772,3826042.7748133,0
+OXY.US,D,20000125,000000,6.51647,6.51647,5.91744,5.93751,6028384.6190966,0
+OXY.US,D,20000126,000000,5.99189,6.16228,5.95104,6.08722,3792852.1509775,0
+OXY.US,D,20000127,000000,6.16228,6.16228,5.97837,6.03284,3194537.6895988,0
+OXY.US,D,20000128,000000,5.91744,6.10104,5.91744,5.99189,3109063.3328652,0
+OXY.US,D,20000131,000000,6.04666,6.04666,5.76753,5.95104,3182204.6275807,0
+OXY.US,D,20000201,000000,5.93751,5.99189,5.80809,5.93751,2252270.626269,0
+OXY.US,D,20000202,000000,5.93751,6.03284,5.84228,5.87648,3557290.6664319,0
+OXY.US,D,20000203,000000,5.84228,5.91744,5.78772,5.84228,2431443.0576806,0
+OXY.US,D,20000204,000000,5.89696,5.93751,5.82161,5.84228,2682285.0652323,0
+OXY.US,D,20000207,000000,5.78772,5.86246,5.76753,5.82161,2352726.7360724,0
+OXY.US,D,20000208,000000,5.78772,5.86246,5.72667,5.78772,2084554.0602949,0
+OXY.US,D,20000209,000000,5.84228,5.84228,5.65122,5.69268,6142641.4856557,0
+OXY.US,D,20000210,000000,5.69268,5.84228,5.67886,5.67886,3250049.5461521,0
+OXY.US,D,20000211,000000,5.69268,5.75392,5.50877,5.54267,6456338.8532464,0
+OXY.US,D,20000214,000000,5.54267,5.56315,5.01849,5.168,13850536.655813,0
+OXY.US,D,20000215,000000,5.15449,5.39305,5.07973,5.37239,17129666.475767,0
+OXY.US,D,20000216,000000,5.37239,5.46781,5.27685,5.42706,5111086.4735768,0
+OXY.US,D,20000217,000000,5.41323,5.46781,5.24286,5.27685,2236116.9305197,0
+OXY.US,D,20000218,000000,5.27685,5.30468,5.11342,5.168,3505300.6736734,0
+OXY.US,D,20000222,000000,5.168,5.24286,5.1342,5.168,2729573.2038413,0
+OXY.US,D,20000223,000000,5.168,5.168,4.9844,5.03887,3302042.5567888,0
+OXY.US,D,20000224,000000,5.05239,5.05239,4.90944,4.92962,3057664.844223,0
+OXY.US,D,20000225,000000,4.92962,4.92962,4.71868,4.71868,4799146.5170257,0
+OXY.US,D,20000228,000000,4.79374,4.82773,4.71868,4.75943,6828784.248721,0
+OXY.US,D,20000229,000000,4.75943,4.88906,4.73906,4.81372,5344299.0429665,0
+OXY.US,D,20000301,000000,4.82773,4.92962,4.77326,4.81372,7822743.5408323,0
+OXY.US,D,20000302,000000,4.81372,5.11342,4.77326,5.05239,9446739.2174611,0
+OXY.US,D,20000303,000000,5.05239,5.18868,4.9844,5.15449,3775523.4946706,0
+OXY.US,D,20000306,000000,5.168,5.20219,5.09315,5.168,3003621.6883667,0
+OXY.US,D,20000307,000000,5.22248,5.42706,5.14106,5.33839,3880673.4109483,0
+OXY.US,D,20000308,000000,5.54267,5.54267,5.27685,5.29743,6898393.6200478,0
+OXY.US,D,20000309,000000,5.27685,5.31772,5.16124,5.22248,3325837.5200005,0
+OXY.US,D,20000310,000000,5.18868,5.33839,5.18868,5.29743,5022675.7214085,0
+OXY.US,D,20000313,000000,5.16124,5.31772,5.16124,5.27685,3627193.7778981,0
+OXY.US,D,20000314,000000,5.27685,5.29743,5.16124,5.22248,4701636.862251,0
+OXY.US,D,20000315,000000,5.24286,5.31772,5.18868,5.27685,3463588.5679164,0
+OXY.US,D,20000316,000000,5.27685,5.56315,5.27685,5.54267,4926626.7196557,0
+OXY.US,D,20000317,000000,5.54267,5.58362,5.42706,5.54267,5263819.2745624,0
+OXY.US,D,20000320,000000,5.54267,5.6041,5.48819,5.48819,2579777.8042499,0
+OXY.US,D,20000321,000000,5.50877,5.67886,5.50877,5.62458,3884201.3104995,0
+OXY.US,D,20000322,000000,5.62458,5.71286,5.6041,5.67886,4002280.8227087,0
+OXY.US,D,20000323,000000,5.67886,5.74029,5.65828,5.71286,4586201.0112966,0
+OXY.US,D,20000324,000000,5.75392,5.82866,5.71286,5.77399,2523084.9513826,0
+OXY.US,D,20000327,000000,5.79466,5.84914,5.69914,5.77399,3147836.0253091,0
+OXY.US,D,20000328,000000,5.77399,5.86942,5.77399,5.81474,2819746.3968463,0
+OXY.US,D,20000329,000000,5.81474,5.99875,5.79466,5.9242,4986544.6783005,0
+OXY.US,D,20000330,000000,5.98493,6.23037,5.94428,6.15561,4750100.9673771,0
+OXY.US,D,20000331,000000,6.19637,6.36616,6.16904,6.30522,6706001.8764029,0
+OXY.US,D,20000403,000000,6.25095,6.33922,6.23037,6.32571,2804762.6318578,0
+OXY.US,D,20000404,000000,6.30522,6.38017,6.16904,6.27113,5061740.142073,0
+OXY.US,D,20000405,000000,6.30522,6.44162,6.27113,6.36616,6016634.0075604,0
+OXY.US,D,20000406,000000,6.38017,6.61159,6.38017,6.59131,4434346.412851,0
+OXY.US,D,20000407,000000,6.59131,6.64549,6.45513,6.50971,4679902.1038527,0
+OXY.US,D,20000410,000000,6.50971,6.55027,6.40055,6.49599,3414828.7107321,0
+OXY.US,D,20000411,000000,6.49599,6.62551,6.49599,6.55027,6576176.7824546,0
+OXY.US,D,20000412,000000,6.57045,6.64549,6.55027,6.59131,8250696.7690229,0
+OXY.US,D,20000413,000000,6.57045,6.72731,6.53674,6.57045,2821214.0915839,0
+OXY.US,D,20000414,000000,6.61159,6.70703,6.30522,6.50971,4738055.6097421,0
+OXY.US,D,20000417,000000,6.38017,6.45513,6.19637,6.33922,2993628.4878701,0
+OXY.US,D,20000418,000000,6.40055,6.40055,5.99875,6.11427,3162521.0203613,0
+OXY.US,D,20000419,000000,6.25095,6.27113,6.13495,6.20999,2690511.8010548,0
+OXY.US,D,20000420,000000,6.20999,6.27113,5.99875,6.25095,3681237.9397138,0
+OXY.US,D,20000424,000000,6.30522,6.42094,6.23037,6.36616,2810640.4525243,0
+OXY.US,D,20000425,000000,6.47541,6.50971,6.44162,6.49599,3269435.3893944,0
+OXY.US,D,20000426,000000,6.57045,6.72731,6.53674,6.61159,3189546.1191473,0
+OXY.US,D,20000427,000000,6.61159,6.72731,6.57045,6.66617,2970428.0466529,0
+OXY.US,D,20000428,000000,6.62551,6.70703,6.38017,6.50971,3957633.3274763,0
+OXY.US,D,20000501,000000,6.50971,6.68665,6.47541,6.64549,1950028.1181562,0
+OXY.US,D,20000502,000000,6.68665,6.74083,6.61159,6.64549,2529841.9805486,0
+OXY.US,D,20000503,000000,6.64549,6.64549,6.42094,6.45513,2954273.3449441,0
+OXY.US,D,20000504,000000,6.53674,6.68665,6.49599,6.59131,2852936.0147225,0
+OXY.US,D,20000505,000000,6.55027,6.7621,6.55027,6.74083,1959138.0863158,0
+OXY.US,D,20000508,000000,6.66617,6.89064,6.66617,6.89064,2575959.1824375,0
+OXY.US,D,20000509,000000,6.91122,6.95188,6.72731,6.91122,2273714.662406,0
+OXY.US,D,20000510,000000,6.91122,7.02712,6.89064,6.95188,4036350.6550439,0
+OXY.US,D,20000511,000000,6.99282,7.08219,6.95188,7.02712,5552253.9842037,0
+OXY.US,D,20000512,000000,7.0472,7.08219,7.00674,7.0472,1675401.2069865,0
+OXY.US,D,20000515,000000,7.06808,7.10138,6.99282,7.00674,4638480.720357,0
+OXY.US,D,20000516,000000,7.00674,7.12236,6.96569,7.10138,3669486.3222183,0
+OXY.US,D,20000517,000000,7.00674,7.17703,7.00674,7.17703,4541554.5220235,0
+OXY.US,D,20000518,000000,7.17703,7.3334,7.17703,7.3334,4238726.5455508,0
+OXY.US,D,20000519,000000,7.3334,7.3334,7.12236,7.3334,2491071.3000232,0
+OXY.US,D,20000522,000000,7.3334,7.38757,7.17703,7.27922,2846772.5015917,0
+OXY.US,D,20000523,000000,7.29215,7.29215,7.10138,7.12236,2334220.1013296,0
+OXY.US,D,20000524,000000,7.16351,7.16351,7.02712,7.10138,3135203.1873954,0
+OXY.US,D,20000525,000000,7.06808,7.06808,6.79561,6.89064,2233470.2513867,0
+OXY.US,D,20000526,000000,6.95188,6.99282,6.91122,6.9315,1307655.6537427,0
+OXY.US,D,20000530,000000,7.00674,7.00674,6.89064,6.95188,2055773.5623879,0
+OXY.US,D,20000531,000000,6.96569,7.25178,6.9315,7.19622,2133312.9115197,0
+OXY.US,D,20000601,000000,7.17703,7.21779,7.06808,7.10138,1999372.4377412,0
+OXY.US,D,20000602,000000,7.06808,7.08219,6.78208,6.87712,2228478.6809354,0
+OXY.US,D,20000605,000000,6.79561,6.91122,6.66617,6.7621,2175902.2138574,0
+OXY.US,D,20000606,000000,6.61159,7.00674,6.59131,6.99282,4047510.7684231,0
+OXY.US,D,20000607,000000,7.02712,7.06808,6.9315,7.00674,2030809.6743749,0
+OXY.US,D,20000608,000000,6.96569,7.0472,6.91122,6.96569,1435427.5845933,0
+OXY.US,D,20000609,000000,6.89064,6.96569,6.83636,6.9315,1257431.1196988,0
+OXY.US,D,20000612,000000,6.96569,7.12236,6.9315,7.06808,3139617.3371617,0
+OXY.US,D,20000613,000000,6.91122,7.16351,6.91122,6.95188,1954727.960387,0
+OXY.US,D,20000614,000000,7.06808,7.19622,6.95188,6.96569,2712831.0218538,0
+OXY.US,D,20000615,000000,7.02712,7.12236,6.85007,6.87712,2104824.1418334,0
+OXY.US,D,20000616,000000,6.95188,7.27922,6.9315,7.25865,3211573.6117257,0
+OXY.US,D,20000619,000000,7.29215,7.3334,6.99282,6.99282,5292019.3339061,0
+OXY.US,D,20000620,000000,6.99282,6.99282,6.72075,6.9315,2470220.7799214,0
+OXY.US,D,20000621,000000,6.89064,7.29215,6.81558,7.22425,4584440.5823788,0
+OXY.US,D,20000622,000000,7.14353,7.39433,7.06808,7.12236,4056030.2384256,0
+OXY.US,D,20000623,000000,7.14353,7.3334,7.14353,7.19622,2222016.3978682,0
+OXY.US,D,20000626,000000,7.10794,7.14353,6.83636,6.85007,3144309.1317174,0
+OXY.US,D,20000627,000000,6.78208,6.81558,6.66617,6.74083,2864686.6262587,0
+OXY.US,D,20000628,000000,6.79561,6.85007,6.64549,6.66617,1588751.8896952,0
+OXY.US,D,20000629,000000,6.66617,6.72075,6.52989,6.58447,2628531.6256779,0
+OXY.US,D,20000630,000000,6.60455,6.6797,6.44817,6.47541,3940004.8952736,0
+OXY.US,D,20000703,000000,6.50971,6.66617,6.48923,6.62551,1018341.7356019,0
+OXY.US,D,20000705,000000,6.62551,6.64549,6.29847,6.31864,2924310.844764,0
+OXY.US,D,20000706,000000,6.41427,6.55027,6.31864,6.44817,3382230.5969721,0
+OXY.US,D,20000707,000000,6.52989,6.55027,6.3937,6.44817,2342736.553454,0
+OXY.US,D,20000710,000000,6.41427,6.52989,6.33236,6.3937,2549226.8178315,0
+OXY.US,D,20000711,000000,6.37332,7.0472,6.33236,6.83636,4165885.0267311,0
+OXY.US,D,20000712,000000,6.83636,6.83636,6.58447,6.60455,2357133.844123,0
+OXY.US,D,20000713,000000,6.56388,6.58447,6.41427,6.48923,2016121.6614445,0
+OXY.US,D,20000714,000000,6.48923,6.58447,6.3937,6.44817,1639274.1877161,0
+OXY.US,D,20000717,000000,6.44817,6.47541,6.27819,6.31198,1858097.5141117,0
+OXY.US,D,20000718,000000,6.37332,6.50971,6.20314,6.26446,2855874.4220761,0
+OXY.US,D,20000719,000000,6.41427,6.47541,6.16228,6.16228,2699316.9635218,0
+OXY.US,D,20000720,000000,6.21685,6.31864,6.16228,6.18286,3919156.3870905,0
+OXY.US,D,20000721,000000,6.21685,6.21685,6.08722,6.08722,2256091.2600003,0
+OXY.US,D,20000724,000000,6.08722,6.18286,5.85561,5.91744,4938083.5910525,0
+OXY.US,D,20000725,000000,5.93095,6.10104,5.71961,5.80123,4036052.8910669,0
+OXY.US,D,20000726,000000,5.83543,5.91744,5.70599,5.74029,3619849.2684532,0
+OXY.US,D,20000727,000000,5.70599,6.06665,5.70599,5.91744,6472198.8088563,0
+OXY.US,D,20000728,000000,5.99189,6.08722,5.93095,5.97837,1762053.542156,0
+OXY.US,D,20000731,000000,5.99189,6.21685,5.85561,6.21685,5712334.3125124,0
+OXY.US,D,20000801,000000,6.21685,6.21685,6.00591,6.06665,2552457.9593651,0
+OXY.US,D,20000802,000000,5.99189,6.18286,5.99189,6.10104,3159289.8788278,0
+OXY.US,D,20000803,000000,6.10104,6.18286,6.06665,6.10104,2883781.7472398,0
+OXY.US,D,20000804,000000,6.08722,6.10104,6.00591,6.08722,1847519.8512145,0
+OXY.US,D,20000807,000000,6.26446,6.31864,6.10104,6.22371,2941349.7847692,0
+OXY.US,D,20000808,000000,6.33236,6.3595,6.12141,6.16228,1991147.7138375,0
+OXY.US,D,20000809,000000,6.18286,6.29847,6.16228,6.21685,2026397.5365273,0
+OXY.US,D,20000810,000000,6.21685,6.27819,6.20314,6.24389,2109813.7003661,0
+OXY.US,D,20000811,000000,6.23703,6.23703,6.16228,6.21685,2007894.925622,0
+OXY.US,D,20000814,000000,6.29847,6.44817,6.18286,6.33236,4148558.3823427,0
+OXY.US,D,20000815,000000,6.41427,6.44817,6.31864,6.33236,3278838.091734,0
+OXY.US,D,20000816,000000,6.29847,6.41427,6.29847,6.3595,2400309.6207801,0
+OXY.US,D,20000817,000000,6.52989,6.74083,6.50971,6.66617,3760542.7475602,0
+OXY.US,D,20000818,000000,6.79561,6.79561,6.52989,6.55027,2812993.3915177,0
+OXY.US,D,20000821,000000,6.56388,6.56388,6.47541,6.52989,3204229.1022807,0
+OXY.US,D,20000822,000000,6.56388,6.62551,6.55027,6.60455,2595046.2557435,0
+OXY.US,D,20000823,000000,6.60455,6.81558,6.60455,6.76847,5645071.8444228,0
+OXY.US,D,20000824,000000,6.64549,6.66617,6.48923,6.52989,2688750.3661777,0
+OXY.US,D,20000825,000000,6.55027,6.64549,6.3937,6.58447,1542931.445824,0
+OXY.US,D,20000828,000000,6.58447,6.70027,6.50971,6.58447,2542178.0604448,0
+OXY.US,D,20000829,000000,6.56388,6.60455,6.52989,6.57045,1616065.6988238,0
+OXY.US,D,20000830,000000,6.48923,6.52989,6.41427,6.48923,2688750.3661777,0
+OXY.US,D,20000831,000000,6.74083,6.78208,6.58447,6.63894,5665926.3883622,0
+OXY.US,D,20000901,000000,6.72075,6.91122,6.6797,6.83636,4187911.51335,0
+OXY.US,D,20000905,000000,6.91122,6.9315,6.70027,6.89064,2342444.8252332,0
+OXY.US,D,20000906,000000,6.89064,7.14353,6.89064,7.08876,3324953.2817042,0
+OXY.US,D,20000907,000000,7.0472,7.14353,7.00674,7.10794,3506474.6282716,0
+OXY.US,D,20000908,000000,7.06808,7.10794,7.00674,7.07484,3316434.817661,0
+OXY.US,D,20000911,000000,7.0472,7.31957,7.00674,7.28538,2532777.370024,0
+OXY.US,D,20000912,000000,7.28538,7.31957,7.18359,7.25865,1827546.5276933,0
+OXY.US,D,20000913,000000,7.23797,7.25865,7.06808,7.10794,1619888.3444737,0
+OXY.US,D,20000914,000000,7.00674,7.02712,6.89064,6.96569,2423808.8319337,0
+OXY.US,D,20000915,000000,7.14353,7.57198,7.14353,7.4016,5819252.705383,0
+OXY.US,D,20000918,000000,7.47655,7.59266,7.41491,7.59266,4410848.2076569,0
+OXY.US,D,20000919,000000,7.5173,7.57198,7.2992,7.2992,4168817.3983284,0
+OXY.US,D,20000920,000000,7.41491,7.45646,6.99282,6.99282,3719419.1280414,0
+OXY.US,D,20000921,000000,7.00674,7.02712,6.7621,6.89064,5293487.0286438,0
+OXY.US,D,20000922,000000,6.91122,6.99282,6.83636,6.9315,3419823.2990617,0
+OXY.US,D,20000925,000000,6.85007,6.85007,6.462,6.64549,5668865.8016752,0
+OXY.US,D,20000926,000000,6.65901,6.95188,6.65901,6.7621,4190260.428506,0
+OXY.US,D,20000927,000000,6.81558,6.99282,6.79561,6.96569,2487543.4004721,0
+OXY.US,D,20000928,000000,6.96569,6.96569,6.77522,6.82274,2224367.3249429,0
+OXY.US,D,20000929,000000,6.87712,7.00674,6.73417,6.77522,4525104.0682567,0
+OXY.US,D,20001002,000000,6.83636,6.87712,6.7621,6.87712,5303179.4472853,0
+OXY.US,D,20001003,000000,6.87712,6.99282,6.79561,6.89064,4373251.4817299,0
+OXY.US,D,20001004,000000,6.91122,6.91122,6.50284,6.5436,4334776.5532629,0
+OXY.US,D,20001005,000000,6.5776,6.61856,6.32571,6.52302,3327596.942959,0
+OXY.US,D,20001006,000000,6.44162,6.60455,6.31198,6.40722,3670070.7846189,0
+OXY.US,D,20001009,000000,6.32571,6.462,6.31198,6.462,4959815.3315727,0
+OXY.US,D,20001010,000000,6.48923,6.7621,6.48923,6.6797,3847779.5451302,0
+OXY.US,D,20001011,000000,6.79561,6.85007,6.52302,6.65901,4103315.3591565,0
+OXY.US,D,20001012,000000,6.73417,6.83636,6.60455,6.73417,3469169.6305654,0
+OXY.US,D,20001013,000000,6.72075,6.73417,6.37332,6.42789,3447434.872167,0
+OXY.US,D,20001016,000000,6.42789,6.462,6.25095,6.32571,3098196.9596254,0
+OXY.US,D,20001017,000000,6.38674,6.52302,6.31198,6.32571,2520737.042186,0
+OXY.US,D,20001018,000000,6.44162,6.462,6.25095,6.29171,2598277.3972771,0
+OXY.US,D,20001019,000000,6.23037,6.40722,6.15561,6.25095,3181617.1473018,0
+OXY.US,D,20001020,000000,6.20999,6.37332,6.20999,6.34588,2251392.4237288,0
+OXY.US,D,20001023,000000,6.462,6.48923,6.29171,6.37332,2973949.9104477,0
+OXY.US,D,20001024,000000,6.42789,6.462,6.13495,6.17579,3056779.5999672,0
+OXY.US,D,20001025,000000,6.11427,6.19637,5.96485,6.01913,2744845.6791724,0
+OXY.US,D,20001026,000000,6.05322,6.19637,5.98493,6.10104,1834307.5806969,0
+OXY.US,D,20001027,000000,6.01913,6.13495,5.9242,6.01913,1640158.4260125,0
+OXY.US,D,20001030,000000,6.08057,6.25095,6.01913,6.25095,5251195.490283,0
+OXY.US,D,20001031,000000,6.29171,6.32571,6.10104,6.17579,4011972.2353909,0
+OXY.US,D,20001101,000000,6.23037,6.40722,6.20999,6.40722,3935313.1007179,0
+OXY.US,D,20001102,000000,6.40722,6.40722,6.13495,6.19637,3727352.1237245,0
+OXY.US,D,20001103,000000,6.17579,6.29171,6.15561,6.23037,2484906.780933,0
+OXY.US,D,20001106,000000,6.23037,6.27113,6.19637,6.23037,2826797.1661517,0
+OXY.US,D,20001107,000000,6.23037,6.52302,6.17579,6.42789,5131644.2594987,0
+OXY.US,D,20001108,000000,6.48923,6.50284,6.32571,6.37332,2998330.3420195,0
+OXY.US,D,20001109,000000,6.38674,6.48923,6.27113,6.34588,1876895.8770752,0
+OXY.US,D,20001110,000000,6.34588,6.48923,6.31198,6.31198,1362878.7999536,0
+OXY.US,D,20001113,000000,6.31198,6.48923,6.20999,6.20999,2096303.6658716,0
+OXY.US,D,20001114,000000,6.27113,6.52302,6.23037,6.462,2479316.6646496,0
+OXY.US,D,20001115,000000,6.50284,6.56388,6.44162,6.50284,2583300.6740042,0
+OXY.US,D,20001116,000000,6.52302,6.5776,6.48923,6.50284,3915042.0132198,0
+OXY.US,D,20001117,000000,6.52302,6.64549,6.462,6.56388,3084981.6712297,0
+OXY.US,D,20001120,000000,6.56388,6.5776,6.42789,6.44162,2370641.8666988,0
+OXY.US,D,20001121,000000,6.50284,6.83636,6.44162,6.81558,5545206.2327764,0
+OXY.US,D,20001122,000000,6.81558,6.81558,6.65901,6.6797,3059424.2671813,0
+OXY.US,D,20001124,000000,6.6797,6.83636,6.6797,6.79561,1309420.1064979,0
+OXY.US,D,20001127,000000,6.81558,6.95188,6.70027,6.89064,3925323.9240589,0
+OXY.US,D,20001128,000000,6.95188,7.06808,6.91122,7.06808,5367802.2779576,0
+OXY.US,D,20001129,000000,7.02712,7.0472,6.81558,6.95188,4610871.1591703,0
+OXY.US,D,20001130,000000,7.02712,7.02712,6.52302,6.72075,4879338.5810467,0
+OXY.US,D,20001201,000000,6.79561,7.12236,6.79561,7.00674,4907819.3030578,0
+OXY.US,D,20001204,000000,6.95188,7.12236,6.95188,7.10794,3171624.9527646,0
+OXY.US,D,20001205,000000,7.12236,7.12236,6.79561,6.9315,3137555.1204294,0
+OXY.US,D,20001206,000000,7.05467,7.06808,6.81558,6.83636,7573666.9919952,0
+OXY.US,D,20001207,000000,6.89064,6.95188,6.63894,6.73417,2970724.8046705,0
+OXY.US,D,20001208,000000,6.65901,6.75474,6.462,6.72075,3344045.384807,0
+OXY.US,D,20001211,000000,6.75474,6.81558,6.5776,6.73417,2995102.2183641,0
+OXY.US,D,20001212,000000,6.79561,6.85007,6.73417,6.79561,1841653.0961011,0
+OXY.US,D,20001213,000000,6.85007,6.97244,6.77522,6.83636,2227600.4783952,0
+OXY.US,D,20001214,000000,6.83636,6.91122,6.5776,6.67294,2863806.4117999,0
+OXY.US,D,20001215,000000,6.63894,6.85007,6.63894,6.65901,3854534.5623775,0
+OXY.US,D,20001218,000000,6.87712,7.231,6.87712,7.18359,4708098.1393589,0
+OXY.US,D,20001219,000000,7.21093,7.32654,7.17037,7.21093,3320543.1557753,0
+OXY.US,D,20001220,000000,7.12901,7.34742,7.05467,7.24552,3046501.7129657,0
+OXY.US,D,20001221,000000,7.08876,7.42118,7.08876,7.34742,4930736.0637295,0
+OXY.US,D,20001222,000000,7.231,7.50468,7.21093,7.46352,2391498.4225569,0
+OXY.US,D,20001226,000000,7.44294,7.85689,7.42118,7.85689,4086575.1890877,0
+OXY.US,D,20001227,000000,7.81582,8.01345,7.75668,8.01345,3832509.081718,0
+OXY.US,D,20001228,000000,7.89962,8.02666,7.8708,7.97358,3070586.3924793,0
+OXY.US,D,20001229,000000,7.91294,7.95201,7.59901,7.619,3960567.7109924,0
+OXY.US,D,20010102,000000,7.53678,7.91294,7.5173,7.59901,3537605.0472938,0
+OXY.US,D,20010103,000000,7.53678,7.64027,7.28538,7.42118,3266496.9820409,0
+OXY.US,D,20010104,000000,7.36123,7.46352,7.25178,7.38757,3854534.5623775,0
+OXY.US,D,20010105,000000,7.38757,7.72028,7.38757,7.56542,4335950.5078611,0
+OXY.US,D,20010108,000000,7.50468,7.64027,7.30606,7.5173,2519559.0637502,0
+OXY.US,D,20010109,000000,7.44294,7.46352,7.21093,7.30606,2440550.0079619,0
+OXY.US,D,20010110,000000,7.30606,7.42118,7.30606,7.36123,2542468.7827061,0
+OXY.US,D,20010111,000000,7.34742,7.46352,7.34742,7.34742,2384153.9131122,0
+OXY.US,D,20010112,000000,7.30606,7.32654,7.18359,7.24552,2368000.2173628,0
+OXY.US,D,20010116,000000,7.2656,7.28538,7.08876,7.21093,3014778.7838677,0
+OXY.US,D,20010117,000000,7.24552,7.28538,7.00674,7.08876,3238302.9584535,0
+OXY.US,D,20010118,000000,7.10794,7.15009,6.97244,6.99282,2523377.6855626,0
+OXY.US,D,20010119,000000,6.9315,7.05467,6.87712,7.00674,3018006.9075232,0
+OXY.US,D,20010122,000000,7.00674,7.18359,6.97244,7.12901,2600334.5842123,0
+OXY.US,D,20010123,000000,7.21093,7.24552,7.06808,7.231,3210986.1314469,0
+OXY.US,D,20010124,000000,7.02712,7.18359,6.99282,7.15009,2967193.8872411,0
+OXY.US,D,20010125,000000,7.06808,7.18359,7.06808,7.08876,5056746.559703,0
+OXY.US,D,20010126,000000,7.08876,7.12901,6.89064,7.02712,4011676.4833327,0
+OXY.US,D,20010129,000000,7.02712,7.09482,6.95883,7.02047,3073529.8296298,0
+OXY.US,D,20010130,000000,7.02047,7.05467,6.89789,7.02047,3351975.362612,0
+OXY.US,D,20010131,000000,7.15009,7.19035,7.06111,7.13587,3284710.8826037,0
+OXY.US,D,20010201,000000,7.10138,7.10138,6.90445,6.94491,6415509.9798264,0
+OXY.US,D,20010202,000000,7.00674,7.14353,6.99282,7.10794,2702843.8571135,0
+OXY.US,D,20010205,000000,7.15009,7.38042,7.15009,7.35417,3317903.518358,0
+OXY.US,D,20010206,000000,7.38757,7.42118,7.2992,7.42118,2894941.860619,0
+OXY.US,D,20010207,000000,7.42118,7.5173,7.38757,7.48967,2328053.5703205,0
+OXY.US,D,20010208,000000,7.53678,7.63271,7.4842,7.57198,2788024.4737077,0
+OXY.US,D,20010209,000000,7.44294,7.72755,7.44294,7.67367,3087620.3026875,0
+OXY.US,D,20010212,000000,7.59266,7.68192,7.53678,7.64653,3053545.4405555,0
+OXY.US,D,20010213,000000,7.57198,7.64653,7.50468,7.59901,2575363.6544835,0
+OXY.US,D,20010214,000000,7.55109,7.69306,7.52347,7.59266,2126265.1600924,0
+OXY.US,D,20010215,000000,7.59266,7.62535,7.51044,7.57923,3013607.8471476,0
+OXY.US,D,20010216,000000,7.75668,7.75668,7.52347,7.54404,3301454.0705506,0
+OXY.US,D,20010220,000000,7.62535,7.70051,7.5173,7.57923,3563749.9316209,0
+OXY.US,D,20010221,000000,7.59901,7.64653,7.45646,7.46352,3240067.4112088,0
+OXY.US,D,20010222,000000,7.53678,7.61104,7.42893,7.43599,3015661.0102454,0
+OXY.US,D,20010223,000000,7.53678,7.57198,7.34742,7.47029,2456707.7275487,0
+OXY.US,D,20010226,000000,7.53678,7.71364,7.49752,7.619,4100969.4618786,0
+OXY.US,D,20010227,000000,7.68192,7.72755,7.53678,7.56542,2194701.5827802,0
+OXY.US,D,20010228,000000,7.55109,7.59266,7.47029,7.53678,2587412.0299967,0
+OXY.US,D,20010301,000000,7.51044,7.63271,7.47029,7.50468,2555107.6563762,0
+OXY.US,D,20010302,000000,7.53678,7.79544,7.53678,7.74942,3477980.8287886,0
+OXY.US,D,20010305,000000,7.82328,7.89962,7.77626,7.89962,3433920.8138351,0
+OXY.US,D,20010306,000000,7.85689,7.93222,7.80281,7.86423,2428212.9221063,0
+OXY.US,D,20010307,000000,7.93222,8.06216,7.93222,8.06216,3105542.4750296,0
+OXY.US,D,20010308,000000,8.16465,8.40899,8.02666,8.37558,7076389.078983,0
+OXY.US,D,20010309,000000,8.40899,8.40899,8.00848,8.23979,3254164.9259821,0
+OXY.US,D,20010312,000000,8.21843,8.21843,7.99595,8.01345,2766578.425652,0
+OXY.US,D,20010313,000000,8.01345,8.07647,7.74942,7.92646,3484736.8519952,0
+OXY.US,D,20010314,000000,7.99595,7.99595,7.6675,7.72755,2795365.9652744,0
+OXY.US,D,20010315,000000,7.80281,7.80281,7.5173,7.57923,3643639.201868,0
+OXY.US,D,20010316,000000,7.51044,7.69306,7.51044,7.59901,4030479.876093,0
+OXY.US,D,20010319,000000,7.59901,7.91294,7.57198,7.88391,3802253.8473577,0
+OXY.US,D,20010320,000000,7.81582,7.96613,7.79017,7.79544,3302925.7891258,0
+OXY.US,D,20010321,000000,7.64653,7.75668,7.59266,7.64653,3534675.6935747,0
+OXY.US,D,20010322,000000,7.58719,7.58719,7.21093,7.38757,4684892.6683447,0
+OXY.US,D,20010323,000000,7.34742,7.52347,7.25178,7.52347,2798892.8588663,0
+OXY.US,D,20010326,000000,7.60538,7.74942,7.60538,7.6675,3826630.2550921,0
+OXY.US,D,20010327,000000,7.6675,7.77626,7.55806,7.64027,3721186.5986749,0
+OXY.US,D,20010328,000000,7.69306,7.76979,7.619,7.70767,4151786.5059983,0
+OXY.US,D,20010329,000000,7.64653,7.6675,7.55806,7.59901,2903751.0469234,0
+OXY.US,D,20010330,000000,7.60538,7.89127,7.60538,7.85689,3746151.4926473,0
+OXY.US,D,20010402,000000,7.8708,7.89962,7.69306,7.80281,3925323.9240589,0
+OXY.US,D,20010403,000000,7.79017,7.83799,7.63271,7.74196,3453309.6749554,0
+OXY.US,D,20010404,000000,7.78342,8.07647,7.74196,7.95857,3421586.7458575,0
+OXY.US,D,20010405,000000,8.04118,8.08969,7.91294,8.04118,4413788.6269293,0
+OXY.US,D,20010406,000000,8.07647,8.08969,7.74942,8.07647,3923853.211443,0
+OXY.US,D,20010409,000000,8.11096,8.32797,8.10251,8.26654,4111833.8231996,0
+OXY.US,D,20010410,000000,8.32797,8.43643,8.30809,8.36843,5788705.7428021,0
+OXY.US,D,20010411,000000,8.34616,8.39656,8.21843,8.31475,3962035.4057301,0
+OXY.US,D,20010412,000000,8.32797,8.44259,8.23224,8.28612,5522887.0119773,0
+OXY.US,D,20010416,000000,8.28612,8.48991,8.28612,8.48454,4696342.4980258,0
+OXY.US,D,20010417,000000,8.40899,8.76934,8.38274,8.76318,5040885.5981336,0
+OXY.US,D,20010418,000000,8.78833,8.81139,8.42996,8.60243,5835405.3951728,0
+OXY.US,D,20010419,000000,8.60243,8.66138,8.50492,8.59459,5074079.2398474,0
+OXY.US,D,20010420,000000,8.59459,8.75582,8.58632,8.70125,3627484.5001593,0
+OXY.US,D,20010423,000000,8.87143,9.15166,8.80503,9.11807,8911571.8443418,0
+OXY.US,D,20010424,000000,9.15932,9.2802,9.145,9.23427,7225014.5478136,0
+OXY.US,D,20010425,000000,9.2802,9.49045,9.23427,9.44472,8340574.2099696,0
+OXY.US,D,20010426,000000,9.44472,9.60178,9.44472,9.45963,7502292.1619537,0
+OXY.US,D,20010427,000000,9.4646,9.48548,9.39779,9.45963,4201128.8136645,0
+OXY.US,D,20010430,000000,9.52026,9.66241,9.47254,9.56102,6092417.9575713,0
+OXY.US,D,20010501,000000,9.56102,9.56102,9.26687,9.36171,6309480.8550491,0
+OXY.US,D,20010502,000000,9.21887,9.21887,8.88625,8.9122,7261724.0175659,0
+OXY.US,D,20010503,000000,8.88625,9.10543,8.66138,9.04888,5406574.9704016,0
+OXY.US,D,20010504,000000,9.11807,9.23427,9.10543,9.19291,3908282.972135,0
+OXY.US,D,20010507,000000,9.17194,9.27254,9.04888,9.16518,3488556.479767,0
+OXY.US,D,20010508,000000,9.12294,9.2802,9.07522,9.20634,3301159.3244518,0
+OXY.US,D,20010509,000000,9.21887,9.36171,9.2131,9.34173,3192478.4907447,0
+OXY.US,D,20010510,000000,9.2802,9.49045,9.25535,9.34173,3029758.5250188,0
+OXY.US,D,20010511,000000,9.31658,9.36171,9.21887,9.36171,2368000.2173628,0
+OXY.US,D,20010514,000000,9.2802,9.52026,9.26687,9.52026,4111541.0890196,0
+OXY.US,D,20010515,000000,9.52026,9.66241,9.48548,9.61569,5133702.4523933,0
+OXY.US,D,20010516,000000,9.57394,9.83141,9.52822,9.6833,5878583.1837488,0
+OXY.US,D,20010517,000000,9.62365,9.731,9.56798,9.69621,4838804.4537256,0
+OXY.US,D,20010518,000000,9.69621,9.86621,9.65546,9.86024,4427884.1297838,0
+OXY.US,D,20010521,000000,9.86024,9.86621,9.731,9.79265,3471815.3037388,0
+OXY.US,D,20010522,000000,9.79265,9.79265,9.60178,9.66241,2852936.0147225,0
+OXY.US,D,20010523,000000,9.5809,9.6485,9.49045,9.5471,3800493.41844,0
+OXY.US,D,20010524,000000,9.50634,9.53916,9.44472,9.48548,2326582.8577046,0
+OXY.US,D,20010525,000000,9.56102,9.57394,9.36846,9.38377,2171203.377586,0
+OXY.US,D,20010529,000000,9.39779,9.61569,9.39779,9.56798,2933124.054906,0
+OXY.US,D,20010530,000000,9.61569,9.67634,9.45366,9.49045,2363004.6230739,0
+OXY.US,D,20010531,000000,9.4984,9.55407,9.38377,9.51231,3836029.9395535,0
+OXY.US,D,20010601,000000,9.52026,9.53518,9.33686,9.39243,2971897.7533094,0
+OXY.US,D,20010604,000000,9.47254,9.60178,9.45963,9.55407,3599580.1928739,0
+OXY.US,D,20010605,000000,9.53916,9.75785,9.4646,9.71809,3789917.7674615,0
+OXY.US,D,20010606,000000,9.71809,9.71809,9.53916,9.5471,7521969.7334167,0
+OXY.US,D,20010607,000000,9.38377,9.53518,9.35595,9.42424,4118002.3661274,0
+OXY.US,D,20010608,000000,9.42424,9.4984,9.37513,9.44472,2314546.553704,0
+OXY.US,D,20010611,000000,9.5809,9.61569,9.45366,9.48548,3728236.3620209,0
+OXY.US,D,20010612,000000,9.49045,9.64154,9.47951,9.63459,2785384.8362905,0
+OXY.US,D,20010613,000000,9.63459,9.75089,9.42424,9.47254,2971602.0012512,0
+OXY.US,D,20010614,000000,9.47254,9.4984,9.2802,9.32235,2313072.8232101,0
+OXY.US,D,20010615,000000,9.12294,9.50634,9.12294,9.39243,3813709.7127951,0
+OXY.US,D,20010618,000000,9.39243,9.45366,9.26687,9.26687,1888054.9844951,0
+OXY.US,D,20010619,000000,9.19868,9.2802,9.19291,9.27254,1733261.9786958,0
+OXY.US,D,20010620,000000,9.35595,9.4646,9.11807,9.16518,2628235.8736197,0
+OXY.US,D,20010621,000000,9.16518,9.22562,8.81795,8.95991,4227270.6801135,0
+OXY.US,D,20010622,000000,9.04431,9.1787,8.80503,9.06776,3194244.9554187,0
+OXY.US,D,20010625,000000,9.00871,9.11807,8.86497,8.86497,4949241.6925129,0
+OXY.US,D,20010626,000000,8.87789,8.95334,8.76934,8.87789,3042678.0613563,0
+OXY.US,D,20010627,000000,8.86497,8.86497,8.66775,8.74945,2575078.9679786,0
+OXY.US,D,20010628,000000,8.70125,8.71586,8.44259,8.48454,4988017.402835,0
+OXY.US,D,20010629,000000,8.5585,8.65394,8.48454,8.50492,4472819.3293995,0
+OXY.US,D,20010702,000000,8.58632,8.58632,8.38274,8.44259,3774641.2682929,0
+OXY.US,D,20010703,000000,8.48454,8.52619,8.38791,8.457,1387549.9537866,0
+OXY.US,D,20010705,000000,8.40899,8.70761,8.40899,8.59459,3377524.7189852,0
+OXY.US,D,20010706,000000,8.6406,8.76934,8.50492,8.68872,2843831.0763599,0
+OXY.US,D,20010709,000000,8.60243,8.61337,8.46227,8.48454,2323352.7221304,0
+OXY.US,D,20010710,000000,8.5585,8.6406,8.42996,8.58632,4118590.8523657,0
+OXY.US,D,20010711,000000,8.54408,8.59459,8.423,8.5585,3753492.9842141,0
+OXY.US,D,20010712,000000,8.53782,8.6406,8.46227,8.61337,3073529.8296298,0
+OXY.US,D,20010713,000000,8.6071,8.76934,8.52003,8.6406,1716227.0625283,0
+OXY.US,D,20010716,000000,8.65394,8.71586,8.48454,8.53156,2328053.5703205,0
+OXY.US,D,20010717,000000,8.52619,8.6071,8.46227,8.49795,3532905.2050632,0
+OXY.US,D,20010718,000000,8.43643,8.43643,8.16465,8.2046,4862004.8949428,0
+OXY.US,D,20010719,000000,8.40352,8.44259,8.27231,8.3402,3726763.6374863,0
+OXY.US,D,20010720,000000,8.32797,8.42996,8.3218,8.37558,4881391.7441444,0
+OXY.US,D,20010723,000000,8.40352,8.53782,8.38274,8.42996,2804762.6318578,0
+OXY.US,D,20010724,000000,8.42996,8.46227,8.17797,8.24666,3246232.9362585,0
+OXY.US,D,20010725,000000,8.28612,8.6071,8.24666,8.5585,3387221.1614641,0
+OXY.US,D,20010726,000000,8.6071,8.76934,8.52003,8.70125,4183797.1394793,0
+OXY.US,D,20010727,000000,8.78833,8.84558,8.57998,8.76934,3278838.091734,0
+OXY.US,D,20010730,000000,8.95991,8.95991,8.81795,8.87789,2628235.8736197,0
+OXY.US,D,20010731,000000,8.87789,8.9946,8.80503,8.84558,2502819.8996408,0
+OXY.US,D,20010801,000000,8.9279,8.95991,8.73863,8.76934,2508990.4544873,0
+OXY.US,D,20010802,000000,8.81795,8.87143,8.70125,8.81795,2267253.3852981,0
+OXY.US,D,20010803,000000,8.81795,8.82521,8.64767,8.73863,1484773.9160971,0
+OXY.US,D,20010806,000000,8.74398,8.80503,8.63415,8.66775,1670699.352837,0
+OXY.US,D,20010807,000000,8.73863,8.85851,8.70125,8.72223,2329230.542797,0
+OXY.US,D,20010808,000000,8.76934,8.84558,8.52003,8.5585,2001726.3826941,0
+OXY.US,D,20010809,000000,8.5585,8.68872,8.46227,8.65394,2402367.8136749,0
+OXY.US,D,20010810,000000,8.6071,8.87143,8.58632,8.7763,1173418.4219466,0
+OXY.US,D,20010813,000000,8.83277,8.92144,8.78276,8.78833,1535582.9125416,0
+OXY.US,D,20010814,000000,8.80503,8.8927,8.71586,8.82521,1826080.8448744,0
+OXY.US,D,20010815,000000,8.85851,9.22562,8.85851,9.13058,3412778.5655124,0
+OXY.US,D,20010816,000000,9.1133,9.21887,8.96745,9.09043,2652910.0453309,0
+OXY.US,D,20010817,000000,8.9946,9.13058,8.95991,8.97312,1931234.7849897,0
+OXY.US,D,20010820,000000,8.98059,9.00107,8.87789,8.95991,1565255.6964198,0
+OXY.US,D,20010821,000000,8.96745,9.04888,8.87789,8.95991,2019351.7970187,0
+OXY.US,D,20010822,000000,8.9946,9.19868,8.79757,8.81139,3943534.8067436,0
+OXY.US,D,20010823,000000,8.81795,8.93545,8.81139,8.88625,2677288.4649841,0
+OXY.US,D,20010824,000000,8.8927,9.04888,8.85195,9.00107,2083674.8517953,0
+OXY.US,D,20010827,000000,9.00871,9.10543,8.92144,8.92144,1748243.7317656,0
+OXY.US,D,20010828,000000,8.95991,9.04431,8.89906,8.94857,3146370.3424901,0
+OXY.US,D,20010829,000000,9.03117,9.11807,8.9122,8.9279,2412647.7125952,0
+OXY.US,D,20010830,000000,8.9279,9.10543,8.80503,8.86497,2402072.0616168,0
+OXY.US,D,20010831,000000,8.81795,8.9122,8.76934,8.80503,2167680.5078318,0
+OXY.US,D,20010904,000000,8.82521,9.12294,8.82521,9.02353,2298390.846036,0
+OXY.US,D,20010905,000000,9.03117,9.13058,8.90563,9.06021,3913568.2827258,0
+OXY.US,D,20010906,000000,9.19868,9.25535,9.06776,9.16518,3753492.9842141,0
+OXY.US,D,20010907,000000,9.24859,9.24859,9.09043,9.17194,5682966.3343266,0
+OXY.US,D,20010910,000000,9.11807,9.18526,8.9946,9.04431,2842654.1038835,0
+OXY.US,D,20010917,000000,8.71586,8.87789,8.68872,8.76318,5269991.8413278,0
+OXY.US,D,20010918,000000,8.74945,8.74945,8.40352,8.40352,2793013.0262809,0
+OXY.US,D,20010919,000000,8.27827,8.34616,7.78342,7.95857,5721440.2568343,0
+OXY.US,D,20010920,000000,7.86423,7.89962,7.72755,7.76234,5160136.0470629,0
+OXY.US,D,20010921,000000,7.231,7.84455,7.231,7.68819,5907957.1976907,0
+OXY.US,D,20010924,000000,7.55806,7.61104,7.2992,7.38757,6918656.6598709,0
+OXY.US,D,20010925,000000,7.32654,7.38757,7.06808,7.06808,6945388.0185174,0
+OXY.US,D,20010926,000000,7.18359,7.42118,7.10794,7.32654,4326843.5575798,0
+OXY.US,D,20010927,000000,7.32654,7.70767,7.231,7.55109,2459348.3709255,0
+OXY.US,D,20010928,000000,7.63271,7.90529,7.62535,7.85689,4170290.1228629,0
+OXY.US,D,20011001,000000,7.85689,7.85689,7.48967,7.76234,2728985.7235626,0
+OXY.US,D,20011002,000000,7.84455,8.00848,7.69306,8.00848,2600334.5842123,0
+OXY.US,D,20011003,000000,7.78342,7.84455,7.68819,7.76234,4278380.4584131,0
+OXY.US,D,20011004,000000,7.87746,8.03372,7.81582,7.99595,4260756.0500478,0
+OXY.US,D,20011005,000000,8.00848,8.18404,7.85689,8.16465,5214178.1969598,0
+OXY.US,D,20011008,000000,8.16465,8.32797,8.07647,8.27231,4332129.8741299,0
+OXY.US,D,20011009,000000,8.27231,8.38274,8.14317,8.30183,2912563.251106,0
+OXY.US,D,20011010,000000,8.31475,8.52003,8.26654,8.47042,4151486.7301025,0
+OXY.US,D,20011011,000000,8.47042,8.57201,8.3218,8.55223,3433336.3514343,0
+OXY.US,D,20011012,000000,8.47649,8.57201,8.30183,8.44259,2053128.8951738,0
+OXY.US,D,20011015,000000,8.40899,8.43643,8.07647,8.19765,2676117.5282638,0
+OXY.US,D,20011016,000000,8.19765,8.36137,8.16465,8.19765,3826337.5209121,0
+OXY.US,D,20011017,000000,8.40899,8.50492,8.19765,8.32797,2973949.9104477,0
+OXY.US,D,20011018,000000,8.3218,8.3218,7.9885,8.02666,2520149.561907,0
+OXY.US,D,20011019,000000,7.95201,8.15779,7.84455,8.06216,4493094.440735,0
+OXY.US,D,20011022,000000,8.08969,8.25887,8.00848,8.23224,3023297.2479109,0
+OXY.US,D,20011023,000000,8.25193,8.3402,8.02666,8.15779,3691811.5787734,0
+OXY.US,D,20011024,000000,8.10251,8.15779,7.9885,8.12876,2276658.0995565,0
+OXY.US,D,20011025,000000,8.07647,8.23979,8.07647,8.23224,3306739.3811414,0
+OXY.US,D,20011026,000000,8.23224,8.53782,8.19765,8.45074,3035630.309929,0
+OXY.US,D,20011029,000000,8.36843,8.52619,8.3402,8.38791,2574193.7237227,0
+OXY.US,D,20011030,000000,8.37558,8.38791,8.07647,8.11603,2279588.4592351,0
+OXY.US,D,20011031,000000,8.19765,8.30183,7.92646,8.17797,4675199.2437439,0
+OXY.US,D,20011101,000000,8.13552,8.60243,8.01345,8.36843,3296459.4822211,0
+OXY.US,D,20011102,000000,8.30183,8.30183,8.04724,8.11096,2334220.1013296,0
+OXY.US,D,20011105,000000,8.15092,8.22628,7.93769,8.10251,2949572.4967541,0
+OXY.US,D,20011106,000000,8.10251,8.12876,7.91294,8.08969,2017294.6100833,0
+OXY.US,D,20011107,000000,8.09645,8.25887,8.0211,8.19765,2432619.0241976,0
+OXY.US,D,20011108,000000,8.24666,8.30183,8.08969,8.12279,3411894.3272161,0
+OXY.US,D,20011109,000000,8.23224,8.43643,8.23224,8.40352,3189546.1191473,0
+OXY.US,D,20011112,000000,8.25887,8.34616,8.12279,8.27827,2009365.6382378,0
+OXY.US,D,20011113,000000,8.34616,8.34616,8.13552,8.34616,3888900.1467709,0
+OXY.US,D,20011114,000000,8.50492,8.51396,7.94535,8.0211,5666508.838844,0
+OXY.US,D,20011115,000000,7.85689,7.87746,7.55806,7.60538,7633000.4882392,0
+OXY.US,D,20011116,000000,7.6675,7.89127,7.5173,7.74942,3909757.7085884,0
+OXY.US,D,20011119,000000,7.82328,7.82328,7.63271,7.70051,4609696.1986127,0
+OXY.US,D,20011120,000000,7.85689,8.06901,7.74942,8.0544,4006977.6470612,0
+OXY.US,D,20011121,000000,8.0544,8.10251,7.86423,7.96613,2056652.7708875,0
+OXY.US,D,20011123,000000,7.88391,8.06216,7.75668,8.03372,1539406.5641509,0
+OXY.US,D,20011126,000000,8.03372,8.03372,7.78342,7.98024,3007140.5342835,0
+OXY.US,D,20011127,000000,7.92646,8.14317,7.84455,8.06216,3132859.3020362,0
+OXY.US,D,20011128,000000,8.06901,8.26654,7.91294,7.91294,2813579.8658373,0
+OXY.US,D,20011129,000000,7.95857,8.06901,7.95857,8.02666,1982342.5513705,0
+OXY.US,D,20011130,000000,8.07647,8.10251,7.97358,8.07647,2709016.4238788,0
+OXY.US,D,20011203,000000,7.95857,8.30183,7.91981,8.19168,3380172.4040776,0
+OXY.US,D,20011204,000000,8.24666,8.38791,8.12279,8.38791,3340813.237314,0
+OXY.US,D,20011205,000000,8.39656,8.66138,8.39656,8.63415,5092284.0867758,0
+OXY.US,D,20011206,000000,8.55223,8.5585,8.27231,8.27231,4604409.8820624,0
+OXY.US,D,20011207,000000,8.27231,8.40899,8.16465,8.40899,2941349.7847692,0
+OXY.US,D,20011210,000000,8.21156,8.23224,8.08393,8.13552,3285299.3688419,0
+OXY.US,D,20011211,000000,8.15779,8.22628,8.06216,8.06901,2101007.5319398,0
+OXY.US,D,20011212,000000,8.12876,8.12876,7.9885,8.06216,2182368.5207622,0
+OXY.US,D,20011213,000000,8.00261,8.08393,7.8708,7.93222,1931234.7849897,0
+OXY.US,D,20011214,000000,7.98024,8.11096,7.93769,8.06901,2918438.0538944,0
+OXY.US,D,20011217,000000,8.04724,8.17797,7.96613,8.06901,1720932.9405154,0
+OXY.US,D,20011218,000000,8.06901,8.23224,8.0544,8.2046,1970884.6740145,0
+OXY.US,D,20011219,000000,8.11096,8.32797,8.11096,8.30809,3234777.0708211,0
+OXY.US,D,20011220,000000,8.457,8.48454,8.36843,8.43643,3998755.9410357,0
+OXY.US,D,20011221,000000,8.50492,8.56466,8.48991,8.52619,3820461.7121643,0
+OXY.US,D,20011224,000000,8.52619,8.61337,8.48991,8.6071,1596386.115442,0
+OXY.US,D,20011226,000000,8.61964,8.78833,8.61964,8.74398,2045198.9173689,0
+OXY.US,D,20011227,000000,8.70125,8.76934,8.6071,8.68872,2051659.1885173,0
+OXY.US,D,20011228,000000,8.73037,8.86497,8.69488,8.7763,2380629.0314391,0
+OXY.US,D,20011231,000000,8.66775,8.83277,8.64767,8.64767,2146239.489573,0
+OXY.US,D,20020102,000000,8.61964,8.66775,8.46227,8.6406,2931358.5961913,0
+OXY.US,D,20020103,000000,8.70761,8.70761,8.53782,8.60243,3031815.7119541,0
+OXY.US,D,20020104,000000,8.5585,8.68872,8.53782,8.66775,1825493.3645955,0
+OXY.US,D,20020107,000000,8.61964,8.73863,8.54408,8.6406,2146529.2058748,0
+OXY.US,D,20020108,000000,8.64767,8.64767,8.48454,8.51396,1669232.6640587,0
+OXY.US,D,20020109,000000,8.47649,8.5585,8.40899,8.48454,3595763.5829802,0
+OXY.US,D,20020110,000000,8.47649,8.54408,8.42996,8.48454,2802122.9944405,0
+OXY.US,D,20020111,000000,8.50492,8.50492,8.24666,8.27231,2748960.053043,0
+OXY.US,D,20020114,000000,8.27231,8.3402,8.2046,8.27231,2181482.270547,0
+OXY.US,D,20020115,000000,8.35351,8.41505,8.32797,8.38791,1858097.5141117,0
+OXY.US,D,20020116,000000,8.38791,8.38791,8.14317,8.16465,3754081.4704523,0
+OXY.US,D,20020117,000000,8.1707,8.22628,8.11096,8.14317,2416754.0387907,0
+OXY.US,D,20020118,000000,8.00848,8.09645,8.00261,8.0211,3559050.0893903,0
+OXY.US,D,20020122,000000,8.0211,8.06901,7.91294,7.95201,2068113.6661217,0
+OXY.US,D,20020123,000000,7.9885,8.2046,7.9885,8.2046,1717991.5152836,0
+OXY.US,D,20020124,000000,8.2046,8.31475,8.15779,8.28612,2182368.5207622,0
+OXY.US,D,20020125,000000,8.28612,8.38274,8.23224,8.30809,2704606.2979501,0
+OXY.US,D,20020128,000000,8.32797,8.32797,8.19765,8.27231,2159160.0318698,0
+OXY.US,D,20020129,000000,8.24666,8.26654,8.04118,8.06901,3199824.0061489,0
+OXY.US,D,20020130,000000,8.08393,8.19765,7.9885,8.17797,3932075.923428,0
+OXY.US,D,20020131,000000,8.29308,8.457,8.24666,8.457,4061907.0531328,0
+OXY.US,D,20020201,000000,8.48454,8.5585,8.42996,8.53156,2244927.1227835,0
+OXY.US,D,20020204,000000,8.48454,8.48454,8.26654,8.31475,2829150.1051453,0
+OXY.US,D,20020205,000000,8.37558,8.38791,8.28612,8.34616,2876728.9660155,0
+OXY.US,D,20020206,000000,8.32797,8.47649,8.27827,8.33413,3811944.2540805,0
+OXY.US,D,20020207,000000,8.21156,8.30183,8.17797,8.26654,2285459.2381859,0
+OXY.US,D,20020208,000000,8.19765,8.27231,8.15092,8.26654,3413652.744215,0
+OXY.US,D,20020211,000000,8.21156,8.41505,8.14317,8.40899,1918600.9411164,0
+OXY.US,D,20020212,000000,8.25193,8.36137,8.21156,8.30809,3190427.3395655,0
+OXY.US,D,20020213,000000,8.23979,8.26654,8.1707,8.25887,3760837.493659,0
+OXY.US,D,20020214,000000,8.21156,8.39656,8.21156,8.36843,2026693.2885854,0
+OXY.US,D,20020215,000000,8.32797,8.40899,8.27231,8.36137,2853821.2589783,0
+OXY.US,D,20020219,000000,8.24666,8.29308,8.14317,8.21156,3678889.0245578,0
+OXY.US,D,20020220,000000,8.19765,8.25887,8.06901,8.16465,2437908.3586259,0
+OXY.US,D,20020221,000000,8.2046,8.34616,8.2046,8.25193,2308082.2587181,0
+OXY.US,D,20020222,000000,8.26654,8.48454,8.25887,8.45074,2538949.9367894,0
+OXY.US,D,20020225,000000,8.38791,8.63415,8.38791,8.60243,3850125.4424081,0
+OXY.US,D,20020226,000000,8.71586,8.71586,8.52619,8.69488,3905055.854439,0
+OXY.US,D,20020227,000000,8.70125,8.76318,8.63415,8.70761,2263139.0114275,0
+OXY.US,D,20020228,000000,8.66775,8.81139,8.66775,8.74945,2812993.3915177,0
+OXY.US,D,20020301,000000,8.73037,9.09043,8.72223,8.98813,5843926.8770942,0
+OXY.US,D,20020304,000000,8.97312,9.16518,8.93545,9.12294,3952642.7629843,0
+OXY.US,D,20020305,000000,8.9946,9.15932,8.95991,9.1133,3302334.2850094,0
+OXY.US,D,20020306,000000,9.05553,9.36846,9.05553,9.35595,3405430.0322301,0
+OXY.US,D,20020307,000000,9.35595,9.35595,9.21887,9.27254,5154846.7126347,0
+OXY.US,D,20020308,000000,9.36171,9.36171,9.16518,9.20634,2126265.1600924,0
+OXY.US,D,20020311,000000,9.20634,9.33686,9.15932,9.30137,3713546.3371718,0
+OXY.US,D,20020312,000000,9.15932,9.40992,9.15932,9.40266,3047973.4315409,0
+OXY.US,D,20020313,000000,9.45366,9.4984,9.35595,9.39779,2894352.3684214,0
+OXY.US,D,20020314,000000,9.39779,9.42424,9.27254,9.40266,2965727.1984628,0
+OXY.US,D,20020315,000000,9.47254,9.53518,9.43318,9.48548,3927672.8392149,0
+OXY.US,D,20020318,000000,9.47254,9.53916,9.43318,9.52822,3185727.4973349,0
+OXY.US,D,20020319,000000,9.53916,9.5809,9.49045,9.5809,3120229.4820006,0
+OXY.US,D,20020320,000000,9.52026,9.52822,9.41817,9.41817,3183377.5762196,0
+OXY.US,D,20020321,000000,9.34839,9.47951,9.33686,9.42424,3847779.5451302,0
+OXY.US,D,20020322,000000,9.39243,9.39243,9.30804,9.32911,2624708.9800279,0
+OXY.US,D,20020325,000000,9.28507,9.36846,9.22562,9.26012,2030511.9103979,0
+OXY.US,D,20020326,000000,9.28507,9.39779,9.28507,9.36171,3430982.4064814,0
+OXY.US,D,20020327,000000,9.44472,9.55407,9.42424,9.49045,2853821.2589783,0
+OXY.US,D,20020328,000000,9.55407,9.60178,9.49045,9.5809,2917849.5676561,0
+OXY.US,D,20020401,000000,9.5809,9.74294,9.5809,9.73697,4391168.6242752,0
+OXY.US,D,20020402,000000,9.78568,9.84732,9.77277,9.79265,3483267.1453388,0
+OXY.US,D,20020403,000000,9.79265,9.79265,9.65546,9.69621,3555229.455659,0
+OXY.US,D,20020404,000000,9.77971,9.77971,9.42424,9.4984,4068951.7866819,0
+OXY.US,D,20020405,000000,9.53916,9.56102,9.38377,9.38377,3556989.8845768,0
+OXY.US,D,20020408,000000,9.52026,9.62365,9.47254,9.5471,2941349.7847692,0
+OXY.US,D,20020409,000000,9.52026,9.52026,9.37513,9.4646,4340056.8340568,0
+OXY.US,D,20020410,000000,9.50634,9.66938,9.47254,9.66938,5423610.8925286,0
+OXY.US,D,20020411,000000,9.66938,9.71013,9.56798,9.60178,2969249.0622578,0
+OXY.US,D,20020412,000000,9.53518,9.53916,9.2802,9.31658,4984781.2315045,0
+OXY.US,D,20020415,000000,9.38377,9.50634,9.38377,9.44472,3805188.2308738,0
+OXY.US,D,20020416,000000,9.52026,9.5809,9.50634,9.55407,5826593.1909902,0
+OXY.US,D,20020417,000000,9.5809,9.63459,9.52026,9.61569,5047641.6213404,0
+OXY.US,D,20020418,000000,9.63459,9.67634,9.53916,9.60178,4550657.4484675,0
+OXY.US,D,20020419,000000,9.56798,9.62365,9.4984,9.60178,4667269.2659389,0
+OXY.US,D,20020422,000000,9.62862,9.63459,9.49045,9.56102,2379457.0887595,0
+OXY.US,D,20020423,000000,9.48548,9.6833,9.43318,9.61569,3164872.9533955,0
+OXY.US,D,20020424,000000,9.50634,9.52026,9.37513,9.39243,3588421.0854541,0
+OXY.US,D,20020425,000000,9.21887,9.48548,9.21887,9.37513,3743800.5655726,0
+OXY.US,D,20020426,000000,9.37513,9.40266,9.2802,9.40266,3641584.0268515,0
+OXY.US,D,20020429,000000,9.40266,9.47951,9.30804,9.45963,3730286.5072405,0
+OXY.US,D,20020430,000000,9.47254,9.56102,9.39779,9.45366,4101849.6763376,0
+OXY.US,D,20020501,000000,9.45366,9.5809,9.38377,9.57394,4011091.0149725,0
+OXY.US,D,20020502,000000,9.57394,9.67634,9.50634,9.67634,4562407.0540443,0
+OXY.US,D,20020503,000000,9.67634,9.77277,9.66241,9.77277,5009750.1493146,0
+OXY.US,D,20020506,000000,9.66938,9.66938,9.37513,9.38377,3406021.5363465,0
+OXY.US,D,20020507,000000,9.37513,9.42424,9.29273,9.36846,2662604.4758912,0
+OXY.US,D,20020508,000000,9.42424,9.60675,9.40266,9.56798,4444039.837452,0
+OXY.US,D,20020509,000000,9.56798,9.61569,9.47254,9.52822,2237290.8851179,0
+OXY.US,D,20020510,000000,9.55407,9.62365,9.53916,9.55407,3220677.5441289,0
+OXY.US,D,20020513,000000,9.55407,9.73697,9.47254,9.73697,3623078.3980681,0
+OXY.US,D,20020514,000000,9.73697,9.77277,9.69621,9.74294,4586201.0112966,0
+OXY.US,D,20020515,000000,9.74294,9.7658,9.61569,9.72405,6656660.5746962,0
+OXY.US,D,20020516,000000,9.75785,9.88012,9.75785,9.86024,5180994.6148399,0
+OXY.US,D,20020517,000000,9.86024,9.86024,9.731,9.83141,3056484.8538685,0
+OXY.US,D,20020520,000000,9.731,9.81053,9.72405,9.78568,2667304.3181219,0
+OXY.US,D,20020521,000000,9.78568,9.86024,9.72405,9.73697,3197181.3508535,0
+OXY.US,D,20020522,000000,9.731,9.91392,9.71809,9.90795,3550534.6432252,0
+OXY.US,D,20020523,000000,9.94176,10.0989,9.83836,10.0889,5298189.8887527,0
+OXY.US,D,20020524,000000,10.1117,10.1117,9.9,9.99147,3556114.6999147,0
+OXY.US,D,20020528,000000,9.86621,9.96758,9.86024,9.9348,2807412.3288687,0
+OXY.US,D,20020529,000000,9.9348,9.95567,9.83141,9.91392,3997285.2284198,0
+OXY.US,D,20020530,000000,9.83836,9.90795,9.66938,9.79265,3071172.8667988,0
+OXY.US,D,20020531,000000,9.81053,9.98349,9.81053,9.8175,3187488.9322121,0
+OXY.US,D,20020603,000000,9.78568,9.85627,9.69621,9.72405,3739982.9497196,0
+OXY.US,D,20020604,000000,9.73697,9.84732,9.65546,9.75089,4353283.1880057,0
+OXY.US,D,20020605,000000,9.731,9.83141,9.69621,9.79265,4088339.641843,0
+OXY.US,D,20020606,000000,9.88012,9.9507,9.7658,9.83836,4899016.1525096,0
+OXY.US,D,20020607,000000,9.83836,9.89304,9.7658,9.78568,3764947.8436921,0
+OXY.US,D,20020610,000000,9.77971,9.88012,9.63459,9.63459,2655850.4646032,0
+OXY.US,D,20020611,000000,9.6833,9.77971,9.53518,9.56102,3520276.3909868,0
+OXY.US,D,20020612,000000,9.56798,9.71809,9.4984,9.63459,4974502.3385436,0
+OXY.US,D,20020613,000000,9.66938,9.88012,9.55407,9.82545,4110951.596822,0
+OXY.US,D,20020614,000000,9.84732,9.86024,9.56798,9.84732,4552420.8952633,0
+OXY.US,D,20020617,000000,9.9,10.058,9.88609,10.0352,5046173.9266026,0
+OXY.US,D,20020618,000000,10.0502,10.0889,9.96758,10.0193,5240324.0872464,0
+OXY.US,D,20020619,000000,10.0502,10.0739,9.88012,9.88609,3478861.0432475,0
+OXY.US,D,20020620,000000,9.9348,10.066,9.9348,10.0043,4099210.0389203,0
+OXY.US,D,20020621,000000,9.78568,10.0043,9.75089,9.87316,4529808.9402843,0
+OXY.US,D,20020624,000000,9.9,9.9507,9.80357,9.84732,3216568.2000552,0
+OXY.US,D,20020625,000000,9.91392,10.0442,9.86621,9.90795,4327431.0378586,0
+OXY.US,D,20020626,000000,9.88012,9.9,9.7658,9.9,4206714.9061103,0
+OXY.US,D,20020627,000000,9.9348,9.9507,9.75089,9.84732,4895785.010976,0
+OXY.US,D,20020628,000000,9.7996,9.99846,9.7996,9.9507,5814843.5854135,0
+OXY.US,D,20020701,000000,9.9348,9.97456,9.82545,9.85627,5872122.9126004,0
+OXY.US,D,20020702,000000,9.81053,9.88609,9.58587,9.63459,5618048.7575555,0
+OXY.US,D,20020703,000000,9.62365,9.75089,9.45366,9.56798,5485288.2741317,0
+OXY.US,D,20020705,000000,9.55407,9.73697,9.55407,9.73697,3320839.9137929,0
+OXY.US,D,20020708,000000,9.73697,9.73697,9.55407,9.62365,3624259.3943821,0
+OXY.US,D,20020709,000000,9.62862,9.65546,9.41817,9.45366,4828229.8087065,0
+OXY.US,D,20020710,000000,9.51231,9.52026,9.21887,9.24192,5210661.362962,0
+OXY.US,D,20020711,000000,9.09043,9.17194,8.88625,8.9279,6483061.1582586,0
+OXY.US,D,20020712,000000,8.9279,8.9946,8.78276,8.86497,4029593.6258778,0
+OXY.US,D,20020715,000000,8.78276,8.88625,8.35351,8.73037,7655904.1714389,0
+OXY.US,D,20020716,000000,8.73037,8.73863,8.49795,8.61337,4468123.5110062,0
+OXY.US,D,20020717,000000,8.73037,8.87143,8.60243,8.76318,7090190.8416982,0
+OXY.US,D,20020718,000000,8.76318,8.84558,8.55223,8.59459,3640415.1020501,0
+OXY.US,D,20020719,000000,8.423,8.53782,8.19168,8.25193,5699121.0360354,0
+OXY.US,D,20020722,000000,8.25193,8.32797,7.80281,7.83799,7309310.9261113,0
+OXY.US,D,20020723,000000,7.97358,8.02666,7.66095,7.78342,7735208.9792853,0
+OXY.US,D,20020724,000000,7.70767,8.23979,7.619,8.22628,8157585.1686644,0
+OXY.US,D,20020725,000000,8.14317,8.27231,7.91294,8.17797,7082263.8817713,0
+OXY.US,D,20020726,000000,8.09645,8.28612,8.08969,8.25193,4531864.1153009,0
+OXY.US,D,20020729,000000,8.36843,8.71586,8.33413,8.70761,3925026.160082,0
+OXY.US,D,20020730,000000,8.47649,8.7763,8.423,8.66775,5185098.9291167,0
+OXY.US,D,20020731,000000,8.66775,8.98813,8.53782,8.98813,6355598.056938,0
+OXY.US,D,20020801,000000,8.97312,8.97312,8.52619,8.53782,5336082.3667378,0
+OXY.US,D,20020802,000000,8.44259,8.65394,8.32797,8.43643,2850594.1412822,0
+OXY.US,D,20020805,000000,8.36843,8.60243,8.26654,8.27827,3771117.3925793,0
+OXY.US,D,20020806,000000,8.29308,8.66775,8.29308,8.52619,4119170.2849695,0
+OXY.US,D,20020807,000000,8.60243,8.70761,8.47042,8.68872,3420117.0392011,0
+OXY.US,D,20020808,000000,8.85851,9.12294,8.76318,9.04888,3350212.9217755,0
+OXY.US,D,20020809,000000,9.04888,9.26687,8.85851,9.2131,2961618.8603484,0
+OXY.US,D,20020812,000000,9.12294,9.21887,9.00107,9.15932,2467283.3785273,0
+OXY.US,D,20020813,000000,9.15932,9.26687,9.03674,9.04888,2868798.9882106,0
+OXY.US,D,20020814,000000,9.13058,9.36171,9.00107,9.34173,3289414.7486719,0
+OXY.US,D,20020815,000000,9.40992,9.5809,9.40992,9.53916,3386637.7050229,0
+OXY.US,D,20020816,000000,9.51231,9.61569,9.39779,9.57394,3155472.2629747,0
+OXY.US,D,20020819,000000,9.55407,9.71809,9.49045,9.66938,3486500.2987912,0
+OXY.US,D,20020820,000000,9.60178,9.65546,9.35595,9.36171,2702843.8571135,0
+OXY.US,D,20020821,000000,9.36846,9.60178,9.28507,9.5471,3294988.7696052,0
+OXY.US,D,20020822,000000,9.5471,9.75089,9.53518,9.74294,3781103.5513601,0
+OXY.US,D,20020823,000000,9.74294,9.75089,9.53518,9.70318,3848664.7893861,0
+OXY.US,D,20020826,000000,9.69621,9.80357,9.61569,9.80357,2767169.9297683,0
+OXY.US,D,20020827,000000,9.86621,9.9348,9.77277,9.84732,3761424.9739377,0
+OXY.US,D,20020828,000000,9.77971,9.78568,9.58587,9.62365,3078813.1283018,0
+OXY.US,D,20020829,000000,9.55407,9.70318,9.45366,9.67634,3065882.5264111,0
+OXY.US,D,20020830,000000,9.66241,9.9507,9.62862,9.84732,4266042.366598,0
+OXY.US,D,20020903,000000,9.71809,9.74294,9.45366,9.56102,4113895.0339725,0
+OXY.US,D,20020904,000000,9.5471,9.61569,9.34173,9.53916,5930870.9404843,0
+OXY.US,D,20020905,000000,9.4646,9.69621,9.45366,9.65546,4281019.089871,0
+OXY.US,D,20020906,000000,9.86621,9.92187,9.71013,9.79265,3341104.9655347,0
+OXY.US,D,20020909,000000,9.86621,9.86621,9.66241,9.75089,2984525.5614262,0
+OXY.US,D,20020910,000000,9.7996,9.86024,9.69621,9.77971,3310854.7609714,0
+OXY.US,D,20020911,000000,10.0043,10.0043,9.88012,9.9348,3498248.8984086,0
+OXY.US,D,20020912,000000,9.9348,9.9348,9.71013,9.7658,2340390.6561762,0
+OXY.US,D,20020913,000000,9.75089,9.81053,9.64154,9.73697,3452426.4426184,0
+OXY.US,D,20020916,000000,9.62862,9.731,9.61569,9.69621,4246951.2694546,0
+OXY.US,D,20020917,000000,9.6485,9.6485,9.45366,9.48548,6154977.5655519,0
+OXY.US,D,20020918,000000,9.48548,9.56798,9.39779,9.47254,4738055.6097421,0
+OXY.US,D,20020919,000000,9.47254,9.53518,9.33686,9.36846,4299233.9963931,0
+OXY.US,D,20020920,000000,9.4646,9.50634,9.36846,9.40266,7967249.6059954,0
+OXY.US,D,20020923,000000,9.40992,9.45366,9.27254,9.35595,4720723.9355569,0
+OXY.US,D,20020924,000000,9.35595,9.35595,9.17194,9.26012,5520240.3328445,0
+OXY.US,D,20020925,000000,9.33686,9.43905,9.21887,9.34839,7129551.0144209,0
+OXY.US,D,20020926,000000,9.39779,9.55407,9.34173,9.55407,6375566.3506622,0
+OXY.US,D,20020927,000000,9.55407,9.7658,9.49045,9.60675,5313750.0684669,0
+OXY.US,D,20020930,000000,9.52026,9.53916,9.31658,9.49045,3806952.6836291,0
+OXY.US,D,20021001,000000,9.66938,9.6833,9.5471,9.62862,6876071.3813707,0
+OXY.US,D,20021002,000000,9.6485,9.88609,9.60178,9.68926,6766218.604984,0
+OXY.US,D,20021003,000000,9.66938,9.91392,9.66938,9.86621,4819708.3267851,0
+OXY.US,D,20021004,000000,9.86621,9.98349,9.65546,9.78568,4128285.2829259,0
+OXY.US,D,20021007,000000,9.91392,9.96758,9.60675,9.60675,5644778.1042834,0
+OXY.US,D,20021008,000000,9.65546,9.68926,9.38377,9.61569,5936449.9912145,0
+OXY.US,D,20021009,000000,9.61569,9.66938,9.43318,9.4646,5611295.752227,0
+OXY.US,D,20021010,000000,9.4984,9.62862,9.32911,9.45366,11111857.50765,0
+OXY.US,D,20021011,000000,9.5809,9.5809,9.45366,9.4984,6535349.9209534,0
+OXY.US,D,20021014,000000,9.50634,9.7658,9.50634,9.7658,3525858.4595952,0
+OXY.US,D,20021015,000000,9.91392,10.1197,9.88609,10.1048,5709989.4211939,0
+OXY.US,D,20021016,000000,10.1048,10.1614,9.98349,10.0043,3683590.8787072,0
+OXY.US,D,20021017,000000,10.0889,10.1933,10.0502,10.1396,4794451.7045919,0
+OXY.US,D,20021018,000000,10.1466,10.1873,9.97456,10.1873,3768183.0090631,0
+OXY.US,D,20021021,000000,10.1396,10.2827,10.0889,10.23,4777705.4987669,0
+OXY.US,D,20021022,000000,10.234,10.234,9.67634,9.71809,4878157.5847328,0
+OXY.US,D,20021023,000000,9.77971,10.0502,9.71809,10.0502,4238136.0473938,0
+OXY.US,D,20021024,000000,9.94176,10.0242,9.75089,9.79265,6714525.3702431,0
+OXY.US,D,20021025,000000,9.63459,9.7658,9.47951,9.52026,4618509.4087546,0
+OXY.US,D,20021028,000000,9.56798,9.64154,9.41817,9.5471,4754792.7619327,0
+OXY.US,D,20021029,000000,9.36171,9.37513,9.20634,9.32911,6080079.8657562,0
+OXY.US,D,20021030,000000,9.36846,9.47254,9.36846,9.45963,6378798.4981553,0
+OXY.US,D,20021031,000000,9.4646,9.56798,9.37513,9.5471,5733483.6025505,0
+OXY.US,D,20021101,000000,9.48548,9.65546,9.47951,9.61569,3292641.866368,0
+OXY.US,D,20021104,000000,9.53916,9.59382,9.32911,9.36846,4057205.1989833,0
+OXY.US,D,20021105,000000,9.22562,9.39779,9.22562,9.39243,3978778.593677,0
+OXY.US,D,20021106,000000,9.4646,9.4646,9.22562,9.43318,5299657.5834904,0
+OXY.US,D,20021107,000000,9.42424,9.48548,9.32235,9.37513,2971602.0012512,0
+OXY.US,D,20021108,000000,9.39779,9.45366,9.21887,9.27254,3071470.6307757,0
+OXY.US,D,20021111,000000,9.19868,9.34173,9.11807,9.16518,2659375.3462763,0
+OXY.US,D,20021112,000000,9.19868,9.32235,9.15932,9.21887,4004337.0036847,0
+OXY.US,D,20021113,000000,9.21887,9.26687,8.85195,8.94857,4105082.82979,0
+OXY.US,D,20021114,000000,9.06021,9.25535,9.03674,9.22562,4916345.8147759,0
+OXY.US,D,20021115,000000,9.09788,9.23427,9.09788,9.23427,2935473.9760214,0
+OXY.US,D,20021118,000000,9.1787,9.29273,9.11807,9.2131,3020650.5687779,0
+OXY.US,D,20021119,000000,9.13058,9.24192,9.03117,9.13645,4581796.9211241,0
+OXY.US,D,20021120,000000,9.04888,9.33686,9.04888,9.33686,3545536.0310581,0
+OXY.US,D,20021121,000000,9.39779,9.48548,9.27254,9.44472,3405137.29805,0
+OXY.US,D,20021122,000000,9.45366,9.45366,9.23427,9.38377,3581080.5998468,0
+OXY.US,D,20021125,000000,9.33686,9.41817,9.24859,9.30804,4113013.8135542,0
+OXY.US,D,20021126,000000,9.13058,9.22562,9.1133,9.1787,6906029.8577133,0
+OXY.US,D,20021127,000000,9.20634,9.2802,9.15166,9.22562,5787236.0361457,0
+OXY.US,D,20021129,000000,9.26687,9.31658,9.23427,9.31658,2076038.6141298,0
+OXY.US,D,20021202,000000,9.33686,9.35595,9.13645,9.2131,5950250.7479702,0
+OXY.US,D,20021203,000000,9.2131,9.32235,9.12294,9.22562,5334606.6243251,0
+OXY.US,D,20021204,000000,9.15166,9.26687,9.15166,9.19868,3424229.4011529,0
+OXY.US,D,20021205,000000,9.22562,9.31658,9.19868,9.26012,2393256.8395559,0
+OXY.US,D,20021206,000000,9.1787,9.43905,9.15932,9.42424,2832085.4946206,0
+OXY.US,D,20021209,000000,9.45366,9.5809,9.30137,9.33686,3719716.8920184,0
+OXY.US,D,20021210,000000,9.39779,9.43318,9.2802,9.41817,3482096.2086187,0
+OXY.US,D,20021211,000000,9.41817,9.48548,9.2802,9.48548,3139907.0534636,0
+OXY.US,D,20021212,000000,9.41817,9.65546,9.41817,9.65546,4098323.7887052,0
+OXY.US,D,20021213,000000,9.6485,9.6833,9.49045,9.53916,3090559.7160004,0
+OXY.US,D,20021216,000000,9.60178,9.83141,9.56102,9.82545,5584567.4114587,0
+OXY.US,D,20021217,000000,9.75089,9.86621,9.72405,9.77277,3349033.9373803,0
+OXY.US,D,20021218,000000,9.65546,9.71809,9.58587,9.62862,3597821.7758749,0
+OXY.US,D,20021219,000000,9.55407,9.6833,9.52026,9.67634,5476768.8041292,0
+OXY.US,D,20021220,000000,9.70318,9.79265,9.67634,9.79265,4661979.9315106,0
+OXY.US,D,20021223,000000,9.72405,9.83836,9.6833,9.83836,4303053.624165,0
+OXY.US,D,20021224,000000,9.80357,9.85627,9.72405,9.77277,1335559.9610281,0
+OXY.US,D,20021226,000000,9.77971,9.86621,9.66938,9.67634,2236704.4107986,0
+OXY.US,D,20021227,000000,9.70318,9.73697,9.45366,9.4646,2439081.3072649,0
+OXY.US,D,20021230,000000,9.55407,9.62365,9.51231,9.61569,2261673.3286085,0
+OXY.US,D,20021231,000000,9.61569,9.65546,9.48548,9.60178,2358898.2968783,0
+OXY.US,D,20030102,000000,9.55407,9.82545,9.55407,9.8175,3650399.2489122,0
+OXY.US,D,20030103,000000,9.79265,9.85627,9.77277,9.83836,3602226.8720067,0
+OXY.US,D,20030106,000000,9.79265,9.97456,9.79265,9.94176,4203476.722861,0
+OXY.US,D,20030107,000000,9.83836,9.85627,9.59382,9.61569,3975548.4581028,0
+OXY.US,D,20030108,000000,9.53518,9.66938,9.48548,9.57394,3205698.8089373,0
+OXY.US,D,20030109,000000,9.65546,9.7658,9.62365,9.73697,2105411.6221124,0
+OXY.US,D,20030110,000000,9.67634,9.73697,9.5471,9.59382,2101590.9883811,0
+OXY.US,D,20030113,000000,9.58587,9.66938,9.49045,9.58587,3996996.5180772,0
+OXY.US,D,20030114,000000,9.55407,9.6485,9.52026,9.5809,4438752.5149424,0
+OXY.US,D,20030115,000000,9.70318,9.70318,9.56102,9.65546,2391498.4225569,0
+OXY.US,D,20030116,000000,9.75089,9.79265,9.68926,9.75089,2803004.2148587,0
+OXY.US,D,20030117,000000,9.66938,9.79265,9.64154,9.66241,2606498.0973433,0
+OXY.US,D,20030121,000000,9.55407,9.61569,9.52026,9.56798,5705875.0473233,0
+OXY.US,D,20030122,000000,9.48548,9.6833,9.39779,9.59382,3836618.4257917,0
+OXY.US,D,20030123,000000,9.60675,9.75089,9.56102,9.72405,4443155.5991554,0
+OXY.US,D,20030124,000000,9.77277,9.77277,9.49045,9.50634,2434674.1992141,0
+OXY.US,D,20030127,000000,9.51231,9.55407,9.17194,9.20634,3616619.1328789,0
+OXY.US,D,20030128,000000,9.28507,9.43905,9.2131,9.37513,2385334.9094261,0
+OXY.US,D,20030129,000000,9.53518,9.75785,9.42424,9.6833,4156777.0704903,0
+OXY.US,D,20030130,000000,9.78568,9.85627,9.52822,9.55407,5318456.9524133,0
+OXY.US,D,20030131,000000,9.51231,9.87316,9.4646,9.86024,5979621.744034,0
+OXY.US,D,20030203,000000,9.86024,9.88609,9.731,9.79265,6187285.96301,0
+OXY.US,D,20030204,000000,9.79265,9.9,9.66938,9.87316,8352913.307744,0
+OXY.US,D,20030205,000000,9.94176,9.99147,9.83836,9.85627,7070807.0103746,0
+OXY.US,D,20030206,000000,9.78568,9.90795,9.78568,9.83141,5405393.9740876,0
+OXY.US,D,20030207,000000,9.91392,9.92187,9.70318,9.74294,5068203.4310997,0
+OXY.US,D,20030210,000000,9.80357,9.86024,9.77971,9.83141,7377455.6205786,0
+OXY.US,D,20030211,000000,9.83141,9.86024,9.71013,9.7996,7820986.1297927,0
+OXY.US,D,20030212,000000,9.83141,9.83141,9.67634,9.72405,7210033.8007032,0
+OXY.US,D,20030213,000000,9.66241,9.75089,9.60178,9.66938,3496191.7114732,0
+OXY.US,D,20030214,000000,9.71809,9.78568,9.6485,9.7658,4517762.57669,0
+OXY.US,D,20030218,000000,9.75089,9.89304,9.73697,9.87316,3996106.2440246,0
+OXY.US,D,20030219,000000,9.82545,9.87316,9.7658,9.78568,3517046.2554126,0
+OXY.US,D,20030220,000000,9.7996,9.82545,9.731,9.731,3536433.1046144,0
+OXY.US,D,20030221,000000,9.74294,9.92187,9.72405,9.86621,5686196.4699009,0
+OXY.US,D,20030224,000000,9.82545,9.95567,9.82545,9.9507,4868466.1720507,0
+OXY.US,D,20030225,000000,9.9507,10.0292,9.71809,9.77277,8915688.2301312,0
+OXY.US,D,20030226,000000,9.79265,9.9,9.74294,9.85627,5523473.4862969,0
+OXY.US,D,20030227,000000,9.94176,10.0113,9.83836,9.91392,5862430.4939588,0
+OXY.US,D,20030228,000000,9.96758,10.1048,9.96758,10.0949,6622878.4467442,0
+OXY.US,D,20030303,000000,10.1117,10.1396,10.066,10.1197,4826176.6456087,0
+OXY.US,D,20030304,000000,10.1197,10.2062,10.0739,10.1117,6626406.3462954,0
+OXY.US,D,20030305,000000,10.1396,10.2062,10.0819,10.1674,6550916.1364239,0
+OXY.US,D,20030306,000000,10.2489,10.3026,10.1316,10.2619,4936319.1382972,0
+OXY.US,D,20030307,000000,10.2062,10.3176,10.1555,10.2619,4181154.4841839,0
+OXY.US,D,20030310,000000,10.2489,10.3712,10.241,10.2489,4907819.3030578,0
+OXY.US,D,20030311,000000,10.2907,10.3771,10.2062,10.2678,6162030.3467763,0
+OXY.US,D,20030312,000000,10.2141,10.2141,9.91392,9.97456,6365872.9260615,0
+OXY.US,D,20030313,000000,10.0739,10.2141,9.98349,10.2062,6261016.7499231,0
+OXY.US,D,20030314,000000,10.2489,10.2976,10.1674,10.241,6749473.4051183,0
+OXY.US,D,20030317,000000,10.2976,10.3643,10.2489,10.3643,6041009.4093353,0
+OXY.US,D,20030318,000000,10.3643,10.3861,10.1117,10.3643,7058469.9245189,0
+OXY.US,D,20030319,000000,10.3643,10.4667,10.3176,10.4527,6972118.3712046,0
+OXY.US,D,20030320,000000,10.4527,10.4527,10.0442,10.2976,9501958.3398344,0
+OXY.US,D,20030321,000000,10.417,10.417,10.1048,10.1048,8202235.6817749,0
+OXY.US,D,20030324,000000,10.058,10.1396,9.9348,9.98349,10417500.080273,0
+OXY.US,D,20030325,000000,10.0113,10.1246,9.9626,9.98349,8298576.4117483,0
+OXY.US,D,20030326,000000,10.0113,10.0352,9.87316,9.94176,8222498.721598,0
+OXY.US,D,20030327,000000,9.92187,10.1813,9.92187,10.1316,6108863.3815411,0
+OXY.US,D,20030328,000000,10.0949,10.1813,10.0889,10.1316,5943791.4827811,0
+OXY.US,D,20030331,000000,10.0819,10.2678,10.0193,10.2002,8335877.385617,0
+OXY.US,D,20030401,000000,10.2976,10.5342,10.2976,10.5273,8559107.8200634,0
+OXY.US,D,20030402,000000,10.5273,10.6108,10.4229,10.4924,6135882.4445709,0
+OXY.US,D,20030403,000000,10.5491,10.5491,10.3921,10.4229,5561657.6925026,0
+OXY.US,D,20030404,000000,10.4815,10.582,10.3861,10.5601,5834529.2045516,0
+OXY.US,D,20030407,000000,10.6535,10.6535,10.4855,10.5074,5383658.20973,0
+OXY.US,D,20030408,000000,10.417,10.4726,10.3643,10.3643,5590148.4741076,0
+OXY.US,D,20030409,000000,10.412,10.4726,10.3026,10.3026,5730841.9532145,0
+OXY.US,D,20030410,000000,10.3116,10.3771,10.2976,10.3712,5253835.1277003,0
+OXY.US,D,20030411,000000,10.2907,10.3643,10.222,10.2678,3242417.3323241,0
+OXY.US,D,20030414,000000,10.222,10.3712,10.222,10.3563,2826797.1661517,0
+OXY.US,D,20030415,000000,10.3176,10.3563,10.2619,10.3354,3911517.1315468,0
+OXY.US,D,20030416,000000,10.3771,10.412,10.23,10.2489,3798138.4675277,0
+OXY.US,D,20030417,000000,10.234,10.417,10.234,10.3921,2439081.3072649,0
+OXY.US,D,20030421,000000,10.3921,10.4308,10.3224,10.417,2906983.1944164,0
+OXY.US,D,20030422,000000,10.417,10.4667,10.2827,10.412,4761255.0449999,0
+OXY.US,D,20030423,000000,10.4308,10.4308,10.234,10.3176,5139868.9834024,0
+OXY.US,D,20030424,000000,10.3503,10.4229,10.2489,10.2976,6253082.7482805,0
+OXY.US,D,20030425,000000,10.0819,10.3712,10.0819,10.2907,5646837.3031374,0
+OXY.US,D,20030428,000000,10.2827,10.417,10.2569,10.2619,4501016.3708649,0
+OXY.US,D,20030429,000000,10.2619,10.2907,10.066,10.1933,4349460.5423557,0
+OXY.US,D,20030430,000000,10.1813,10.23,10.1197,10.1674,9319262.0327092,0
+OXY.US,D,20030501,000000,10.1933,10.2976,10.0949,10.241,3992879.1263285,0
+OXY.US,D,20030502,000000,10.1466,10.4229,10.1466,10.4229,6802640.3703532,0
+OXY.US,D,20030505,000000,10.4924,10.4924,10.3404,10.3563,3100253.1406013,0
+OXY.US,D,20030506,000000,10.4229,10.5203,10.3712,10.4587,3803430.8198342,0
+OXY.US,D,20030507,000000,10.4229,10.5601,10.3643,10.4924,3930022.7603302,0
+OXY.US,D,20030508,000000,10.412,10.5421,10.3643,10.5273,4133278.8652961,0
+OXY.US,D,20030509,000000,10.5491,10.5988,10.4855,10.582,3362839.723933,0
+OXY.US,D,20030512,000000,10.5342,10.575,10.4308,10.4308,4824409.1749753,0
+OXY.US,D,20030513,000000,10.4308,10.5988,10.4308,10.575,7595400.7444342,0
+OXY.US,D,20030514,000000,10.575,10.5988,10.5144,10.5273,3220387.8278271,0
+OXY.US,D,20030515,000000,10.575,10.5898,10.5203,10.5541,3482386.9308799,0
+OXY.US,D,20030516,000000,10.575,10.6108,10.4855,10.5491,3997285.2284198,0
+OXY.US,D,20030519,000000,10.5203,10.6347,10.4855,10.5491,3655979.3056019,0
+OXY.US,D,20030520,000000,10.582,10.6267,10.5541,10.575,3986122.0971625,0
+OXY.US,D,20030521,000000,10.5273,10.907,10.5273,10.907,5284674.8244613,0
+OXY.US,D,20030522,000000,10.8941,11.0302,10.8662,11.0055,6282453.7443443,0
+OXY.US,D,20030523,000000,11.064,11.2817,11.064,11.1993,6869903.8444023,0
+OXY.US,D,20030527,000000,11.1316,11.4388,11.1059,11.416,4761557.8387739,0
+OXY.US,D,20030528,000000,11.416,11.4905,11.3097,11.3156,6797937.5102445,0
+OXY.US,D,20030529,000000,11.3156,11.3544,11.1109,11.1793,3803130.0379791,0
+OXY.US,D,20030530,000000,11.234,11.4855,11.2221,11.4855,5193035.9486374,0
+OXY.US,D,20030602,000000,11.5283,11.574,11.416,11.4548,3509705.7698052,0
+OXY.US,D,20030603,000000,11.4548,11.4985,11.2817,11.4905,4612930.3580244,0
+OXY.US,D,20030604,000000,11.5055,11.6953,11.5055,11.6704,4557415.4835929,0
+OXY.US,D,20030605,000000,11.6227,11.6844,11.5472,11.6774,4006096.426643,0
+OXY.US,D,20030606,000000,11.5283,11.6118,11.3544,11.3712,6186996.2467081,0
+OXY.US,D,20030609,000000,11.2817,11.4031,11.2817,11.3712,2733397.8614102,0
+OXY.US,D,20030610,000000,11.4308,11.4985,11.3712,11.4657,2554808.8864398,0
+OXY.US,D,20030611,000000,11.5055,11.7092,11.4657,11.6337,5519358.1064668,0
+OXY.US,D,20030612,000000,11.6575,11.7013,11.4985,11.5879,2819159.9225269,0
+OXY.US,D,20030613,000000,11.574,11.6227,11.4091,11.5283,2583008.9457836,0
+OXY.US,D,20030616,000000,11.5422,11.574,11.4031,11.5422,2728985.7235626,0
+OXY.US,D,20030617,000000,11.574,11.574,11.416,11.4607,1935636.8632435,0
+OXY.US,D,20030618,000000,11.4607,11.4985,11.3931,11.4905,3439798.6345015,0
+OXY.US,D,20030619,000000,11.5283,11.567,11.2659,11.416,3612502.7470895,0
+OXY.US,D,20030620,000000,11.4985,11.5611,11.3931,11.3931,3403965.3553705,0
+OXY.US,D,20030623,000000,11.3712,11.5114,11.3424,11.4657,3453599.3912573,0
+OXY.US,D,20030624,000000,11.4548,11.4657,11.3354,11.3544,2623544.0790641,0
+OXY.US,D,20030625,000000,11.3544,11.6118,11.3424,11.4548,4224037.5266611,0
+OXY.US,D,20030626,000000,11.4548,11.567,11.3931,11.4657,3434513.3239107,0
+OXY.US,D,20030627,000000,11.4308,11.574,11.3354,11.3931,2376522.7052435,0
+OXY.US,D,20030630,000000,11.4388,11.4657,11.3424,11.416,2879959.1015898,0
+OXY.US,D,20030701,000000,11.416,11.4985,11.1664,11.4657,3075287.2406694,0
+OXY.US,D,20030702,000000,11.4657,11.6039,11.254,11.574,5675329.0907018,0
+OXY.US,D,20030703,000000,11.5114,11.574,11.4388,11.4388,2041379.2895971,0
+OXY.US,D,20030707,000000,11.5055,11.5283,11.3931,11.4657,2819455.674585,0
+OXY.US,D,20030708,000000,11.4388,11.4736,11.234,11.3931,4034292.4621493,0
+OXY.US,D,20030709,000000,11.3931,11.4308,11.2817,11.416,3436274.7587879,0
+OXY.US,D,20030710,000000,11.416,11.416,11.1516,11.1993,5023550.9060704,0
+OXY.US,D,20030711,000000,11.1993,11.4031,11.1923,11.3544,3907408.7934324,0
+OXY.US,D,20030714,000000,11.3791,11.4031,11.064,11.0999,4764487.1924929,0
+OXY.US,D,20030715,000000,11.1316,11.1446,10.8175,10.8444,6708062.0812165,0
+OXY.US,D,20030716,000000,10.7907,10.8066,10.5541,10.5988,7106054.8211455,0
+OXY.US,D,20030717,000000,10.7042,10.7142,10.7042,10.7042,6947736.9336734,0
+OXY.US,D,20030718,000000,10.8871,11.064,10.8603,11.064,5831588.7852792,0
+OXY.US,D,20030721,000000,11.1109,11.2967,11.0999,11.1724,4771541.985636,0
+OXY.US,D,20030722,000000,11.2221,11.247,10.9646,11.0502,4720723.9355569,0
+OXY.US,D,20030723,000000,11.0779,11.1446,10.907,11.0055,3002444.7158903,0
+OXY.US,D,20030724,000000,11.1386,11.247,10.9696,11.0055,3437150.9494093,0
+OXY.US,D,20030725,000000,11.0779,11.3156,11.0055,11.3156,4577095.0669745,0
+OXY.US,D,20030728,000000,11.247,11.5611,11.1516,11.1843,4514240.7128952,0
+OXY.US,D,20030729,000000,11.26,11.2659,11.0302,11.0562,3623078.3980681,0
+OXY.US,D,20030730,000000,11.0999,11.1109,10.8543,11.0302,5190095.529365,0
+OXY.US,D,20030731,000000,11.1843,11.2897,11.071,11.1247,3907109.0175368,0
+OXY.US,D,20030801,000000,11.0779,11.1386,10.8742,11.1386,4661095.6932142,0
+OXY.US,D,20030804,000000,11.0502,11.1606,10.9646,11.0909,3218622.3691124,0
+OXY.US,D,20030805,000000,10.9985,11.0849,10.9408,10.9478,7192999.890495,0
+OXY.US,D,20030806,000000,10.9478,11.1386,10.902,11.0849,3142257.9805384,0
+OXY.US,D,20030807,000000,11.0999,11.2817,11.0055,11.2817,4436990.0741059,0
+OXY.US,D,20030808,000000,11.3931,11.4031,11.3097,11.4031,3839851.5792441,0
+OXY.US,D,20030811,000000,11.2063,11.3931,11.1993,11.3791,4365317.4800875,0
+OXY.US,D,20030812,000000,11.3791,11.4796,11.2659,11.4796,2564795.0452208,0
+OXY.US,D,20030813,000000,11.4905,11.6177,11.4736,11.5055,5982855.9034459,0
+OXY.US,D,20030814,000000,11.574,11.6177,11.4308,11.5114,4084229.2918099,0
+OXY.US,D,20030815,000000,11.5611,11.5939,11.4736,11.5939,1711235.492077,0
+OXY.US,D,20030818,000000,11.6337,11.6953,11.5372,11.5422,3875099.390015,0
+OXY.US,D,20030819,000000,11.5422,11.5879,11.5283,11.5542,2529841.9805486,0
+OXY.US,D,20030820,000000,11.5422,11.6337,11.4905,11.6337,2224072.5788441,0
+OXY.US,D,20030821,000000,11.6645,11.6953,11.5203,11.5422,3125802.4969746,0
+OXY.US,D,20030822,000000,11.5422,11.574,11.4736,11.4905,2062231.8216177,0
+OXY.US,D,20030825,000000,11.4905,11.5422,11.416,11.4388,2281937.3743911,0
+OXY.US,D,20030826,000000,11.4388,11.4607,11.2659,11.3424,2989523.1676339,0
+OXY.US,D,20030827,000000,11.3424,11.4657,11.3314,11.416,3816350.3561717,0
+OXY.US,D,20030828,000000,11.4388,11.6416,11.4091,11.5879,3264440.8010649,0
+OXY.US,D,20030829,000000,11.5879,11.6953,11.5422,11.6844,3256218.0890799,0
+OXY.US,D,20030902,000000,11.6844,12.0183,11.6227,12.0183,8082394.7346886,0
+OXY.US,D,20030903,000000,11.9976,12.0393,11.9159,11.9846,4770366.0191189,0
+OXY.US,D,20030904,000000,11.9269,11.9976,11.8872,11.9159,3880969.1630066,0
+OXY.US,D,20030905,000000,11.8415,11.9159,11.7908,11.8375,6391135.5840108,0
+OXY.US,D,20030908,000000,11.8145,12.0532,11.7708,12.0532,3757020.8837653,0
+OXY.US,D,20030909,000000,12.0532,12.0532,11.9041,11.9726,3826337.5209121,0
+OXY.US,D,20030910,000000,11.9726,12.0393,11.8534,11.9159,4140031.8706246,0
+OXY.US,D,20030911,000000,11.9806,11.9896,11.9041,11.9159,3289414.7486719,0
+OXY.US,D,20030912,000000,11.8534,12.0103,11.8534,12.0026,5486465.2466081,0
+OXY.US,D,20030915,000000,11.9269,11.9976,11.8812,11.8812,2654672.4861675,0
+OXY.US,D,20030916,000000,11.9119,11.9806,11.8593,11.9339,4734827.4860866,0
+OXY.US,D,20030917,000000,11.9159,11.9269,11.8415,11.8872,3488257.7098308,0
+OXY.US,D,20030918,000000,11.8534,11.9269,11.7987,11.9269,4183506.4172181,0
+OXY.US,D,20030919,000000,11.8534,11.9439,11.8534,11.9159,4362974.6006878,0
+OXY.US,D,20030922,000000,11.9159,11.9499,11.8145,11.9499,3798138.4675277,0
+OXY.US,D,20030923,000000,11.9439,11.9976,11.8812,11.9439,2444075.8955943,0
+OXY.US,D,20030924,000000,12.075,12.2004,11.9269,11.9499,4180568.0098645,0
+OXY.US,D,20030925,000000,11.9726,11.9976,11.8812,11.9119,3005968.5916039,0
+OXY.US,D,20030926,000000,11.9119,11.9548,11.7908,11.9548,3604574.7812034,0
+OXY.US,D,20030929,000000,11.9159,11.9726,11.8672,11.9269,4914281.586125,0
+OXY.US,D,20030930,000000,11.9269,12.0532,11.7609,11.9896,3836325.6916117,0
+OXY.US,D,20031001,000000,12.082,12.2728,11.9439,12.2728,4175280.6873549,0
+OXY.US,D,20031002,000000,12.2221,12.2471,12.075,12.2471,2793899.2764961,0
+OXY.US,D,20031003,000000,12.3246,12.409,12.2908,12.3036,3144899.6298744,0
+OXY.US,D,20031006,000000,12.2471,12.3186,12.2381,12.3186,2640283.2431735,0
+OXY.US,D,20031007,000000,12.2529,12.3932,12.1774,12.3663,2458174.4163271,0
+OXY.US,D,20031008,000000,12.3385,12.3385,12.1477,12.2569,2535425.0551163,0
+OXY.US,D,20031009,000000,12.3773,12.3773,12.2569,12.2908,3309091.3141755,0
+OXY.US,D,20031010,000000,12.2908,12.4617,12.2728,12.426,6710116.2502737,0
+OXY.US,D,20031013,000000,12.4409,12.5154,12.3862,12.5154,2329813.9992382,0
+OXY.US,D,20031014,000000,12.4617,12.4886,12.3663,12.4886,2581830.9673477,0
+OXY.US,D,20031015,000000,12.5284,12.5511,12.2908,12.3583,2680811.3347383,0
+OXY.US,D,20031016,000000,12.413,12.4409,12.2908,12.3862,4634666.1223821,0
+OXY.US,D,20031017,000000,12.42,12.42,12.2221,12.3036,2515739.4359783,0
+OXY.US,D,20031020,000000,12.2908,12.2908,12.075,12.1,5172766.8730581,0
+OXY.US,D,20031021,000000,12.1904,12.5383,12.1545,12.3862,5224167.373619,0
+OXY.US,D,20031022,000000,12.3862,12.426,12.0532,12.2908,2854111.9812397,0
+OXY.US,D,20031023,000000,12.2908,12.3663,12.1904,12.3583,3305270.6804443,0
+OXY.US,D,20031024,000000,12.3523,12.413,12.3246,12.409,2792427.5579209,0
+OXY.US,D,20031027,000000,12.4946,12.5154,12.3315,12.3583,3117578.7790302,0
+OXY.US,D,20031028,000000,12.3583,12.3583,12.0393,12.1477,6439298.9072819,0
+OXY.US,D,20031029,000000,12.1635,12.2728,12.1545,12.2082,2674353.0755086,0
+OXY.US,D,20031030,000000,12.2082,12.2301,11.9726,12.0253,4592958.0404627,0
+OXY.US,D,20031031,000000,12.0532,12.085,11.9041,12.0026,5484409.0656321,0
+OXY.US,D,20031103,000000,11.8145,12.1477,11.8145,12.085,3863922.1753264,0
+OXY.US,D,20031104,000000,12.085,12.1357,12.0103,12.085,3456216.8975682,0
+OXY.US,D,20031105,000000,12.085,12.1824,12.0473,12.1287,4666976.5317589,0
+OXY.US,D,20031106,000000,12.1357,12.2471,12.075,12.2221,2236996.1390191,0
+OXY.US,D,20031107,000000,12.2221,12.3036,12.1954,12.2838,2897000.0535136,0
+OXY.US,D,20031110,000000,12.2569,12.3246,12.2301,12.2768,2005250.2584078,0
+OXY.US,D,20031111,000000,12.2768,12.2768,12.1197,12.1545,2584472.6166837,0
+OXY.US,D,20031112,000000,12.1954,12.2659,12.1068,12.2659,1901862.7829665,0
+OXY.US,D,20031113,000000,12.2728,12.3315,12.2301,12.2908,2842069.6414828,0
+OXY.US,D,20031114,000000,12.2908,12.4687,12.2301,12.401,2785089.0842323,0
+OXY.US,D,20031117,000000,12.401,12.426,12.2908,12.3773,3191009.7900476,0
+OXY.US,D,20031118,000000,12.3773,12.3932,12.2768,12.3246,3450372.2735612,0
+OXY.US,D,20031119,000000,12.3036,12.3246,12.2301,12.2659,3888900.1467709,0
+OXY.US,D,20031120,000000,12.2728,12.3773,12.1774,12.2381,2572725.0230257,0
+OXY.US,D,20031121,000000,12.3036,12.3116,12.1197,12.1954,2609148.8003137,0
+OXY.US,D,20031124,000000,12.2471,12.3455,12.1357,12.3315,4033701.9639923,0
+OXY.US,D,20031125,000000,12.3663,12.5284,12.2908,12.4617,4810019.9319812,0
+OXY.US,D,20031126,000000,12.4617,12.5988,12.4617,12.4886,4870229.6188465,0
+OXY.US,D,20031128,000000,12.4617,12.5511,12.426,12.4886,1970884.6740145,0
+OXY.US,D,20031201,000000,12.5024,12.8425,12.5024,12.8246,3695925.9526442,0
+OXY.US,D,20031202,000000,12.8246,12.925,12.7052,12.8961,3943534.8067436,0
+OXY.US,D,20031203,000000,12.8902,12.9866,12.8346,12.8346,4277496.2201167,0
+OXY.US,D,20031204,000000,12.8425,13.264,12.8425,13.2023,4239313.0198702,0
+OXY.US,D,20031205,000000,13.2023,13.243,13.1506,13.2361,2805648.882073,0
+OXY.US,D,20031208,000000,13.2083,13.2311,13.0731,13.1973,3887431.4460738,0
+OXY.US,D,20031209,000000,13.2173,13.3574,13.1973,13.3197,4698699.4608568,0
+OXY.US,D,20031210,000000,13.3404,13.4141,13.2023,13.2311,5957885.9796764,0
+OXY.US,D,20031211,000000,13.2083,13.5155,13.2083,13.4965,4645824.2238424,0
+OXY.US,D,20031212,000000,13.6189,13.6993,13.5234,13.6636,4083937.5635892,0
+OXY.US,D,20031215,000000,13.6636,13.6855,13.5452,13.5712,6300078.1527096,0
+OXY.US,D,20031216,000000,13.5712,13.6993,13.5582,13.6934,3783453.4724755,0
+OXY.US,D,20031217,000000,13.6855,13.8962,13.6189,13.8813,5135172.1590499,0
+OXY.US,D,20031218,000000,13.7878,14.1626,13.6715,14.1149,8001028.7160694,0
+OXY.US,D,20031219,000000,14.1149,14.1547,13.9439,14.0056,5259416.1903493,0
+OXY.US,D,20031222,000000,14.096,14.1218,13.9856,14.1149,3704149.6705886,0
+OXY.US,D,20031223,000000,14.1149,14.1149,13.9439,14.0681,2961618.8603484,0
+OXY.US,D,20031224,000000,14.0801,14.3187,14.0543,14.2511,1605786.8058628,0
+OXY.US,D,20031226,000000,14.2988,14.3465,14.1626,14.2988,1131716.3757834,0
+OXY.US,D,20031229,000000,14.3465,14.5702,14.2988,14.5175,3197476.0969523,0
+OXY.US,D,20031230,000000,14.5175,14.6328,14.4558,14.4966,2616197.5577005,0
+OXY.US,D,20031231,000000,14.5015,14.5702,14.3465,14.3794,3603108.092425,0
+OXY.US,D,20040102,000000,14.3465,14.4827,14.2858,14.3127,5677090.5255789,0
+OXY.US,D,20040105,000000,14.4698,14.8783,14.4558,14.8783,5704702.0986844,0
+OXY.US,D,20040106,000000,14.8783,14.8783,14.6506,14.7243,5545794.7190146,0
+OXY.US,D,20040107,000000,14.7243,14.7243,14.4211,14.5622,3811358.7857203,0
+OXY.US,D,20040108,000000,14.6875,14.7004,14.5702,14.6736,3611919.2906482,0
+OXY.US,D,20040109,000000,14.6736,14.775,14.5702,14.6378,4089512.590482,0
+OXY.US,D,20040112,000000,14.7073,15.0553,14.6506,15.0254,5809263.5287238,0
+OXY.US,D,20040113,000000,15.0254,15.2651,15.0126,15.0683,5747288.3831439,0
+OXY.US,D,20040114,000000,15.0741,15.1716,15.0493,15.1517,4414664.8175506,0
+OXY.US,D,20040115,000000,15.2054,15.2253,14.763,14.8087,4984193.7512257,0
+OXY.US,D,20040116,000000,14.8843,15.0603,14.775,15.0433,3680649.4534756,0
+OXY.US,D,20040120,000000,15.0493,15.274,15.0006,15.111,4659334.258337,0
+OXY.US,D,20040121,000000,15.111,15.3227,15.0205,15.3227,4995356.882483,0
+OXY.US,D,20040122,000000,15.3545,15.3714,14.9459,15.0741,5664458.6936244,0
+OXY.US,D,20040123,000000,15.1358,15.3545,15.0553,15.1914,5369275.0024923,0
+OXY.US,D,20040126,000000,15.1914,15.3078,15.0344,15.28,3758783.3246017,0
+OXY.US,D,20040127,000000,15.2878,15.3227,15.117,15.1765,5948198.5908319,0
+OXY.US,D,20040128,000000,15.1765,15.2401,15.0126,15.09,5700881.4649532,0
+OXY.US,D,20040129,000000,15.2204,15.2204,14.931,15.09,6400531.2446348,0
+OXY.US,D,20040130,000000,15.09,15.09,14.9459,14.9946,5843041.6328384,0
+OXY.US,D,20040202,000000,15.0006,15.1358,14.8157,14.9131,8498017.9187391,0
+OXY.US,D,20040203,000000,14.8217,14.9857,14.7948,14.9459,4464011.1490544,0
+OXY.US,D,20040204,000000,15.0006,15.0006,14.6736,14.763,5396880.5398414,0
+OXY.US,D,20040205,000000,14.763,14.8217,14.6059,14.7073,6361467.8299295,0
+OXY.US,D,20040206,000000,14.7073,14.8714,14.6566,14.8276,3144015.3915779,0
+OXY.US,D,20040209,000000,14.931,15.1229,14.8545,15.0126,5062325.6104332,0
+OXY.US,D,20040210,000000,15.1447,15.3355,15.117,15.3227,4274267.0905018,0
+OXY.US,D,20040211,000000,15.3227,15.3545,15.09,15.3545,5798690.8956236,0
+OXY.US,D,20040212,000000,15.2204,15.3355,15.1358,15.1984,4931615.2722289,0
+OXY.US,D,20040213,000000,15.1984,15.3078,15.103,15.2204,5480882.1720404,0
+OXY.US,D,20040217,000000,15.3078,15.3227,15.117,15.1765,5695007.6681241,0
+OXY.US,D,20040218,000000,15.09,15.1517,14.9946,15.0126,4697813.2106416,0
+OXY.US,D,20040219,000000,15.0821,15.1765,15.0006,15.0344,3769644.6680447,0
+OXY.US,D,20040220,000000,15.117,15.1984,14.9459,15.103,4420833.3604784,0
+OXY.US,D,20040223,000000,15.09,15.1517,14.9718,15.0205,3065882.5264111,0
+OXY.US,D,20040224,000000,14.9797,15.1517,14.9797,15.0603,4095679.121491,0
+OXY.US,D,20040225,000000,15.103,15.2581,15.0254,15.1358,6144698.6725911,0
+OXY.US,D,20040226,000000,15.1358,15.1835,15.0821,15.097,5337550.0614755,0
+OXY.US,D,20040227,000000,15.1447,15.1984,15.0126,15.117,5276450.1005575,0
+OXY.US,D,20040301,000000,15.2204,15.8187,15.2134,15.8039,7376279.6540614,0
+OXY.US,D,20040302,000000,15.7292,16.0751,15.4439,15.4589,6921592.0493463,0
+OXY.US,D,20040303,000000,15.4589,15.4907,15.3227,15.4162,4328899.7385557,0
+OXY.US,D,20040304,000000,15.3714,15.4032,15.3227,15.3227,4128285.2829259,0
+OXY.US,D,20040305,000000,15.3227,15.7223,15.3227,15.6975,5867126.312352,0
+OXY.US,D,20040308,000000,15.6765,15.9191,15.6627,15.7979,4411144.9656744,0
+OXY.US,D,20040309,000000,15.6627,15.7223,15.5265,15.602,4573863.925441,0
+OXY.US,D,20040310,000000,15.3227,15.766,15.3148,15.3355,5937330.2056734,0
+OXY.US,D,20040311,000000,15.2401,15.3545,15.0741,15.1517,5355168.4340845,0
+OXY.US,D,20040312,000000,15.0821,15.3833,15.0603,15.3714,2728397.2373242,0
+OXY.US,D,20040315,000000,15.3892,15.4907,15.3078,15.3078,4354453.1187665,0
+OXY.US,D,20040316,000000,15.4032,15.5613,15.0821,15.5265,7022641.6751848,0
+OXY.US,D,20040317,000000,15.602,15.772,15.5613,15.7144,4669618.1810949,0
+OXY.US,D,20040318,000000,15.7292,15.9063,15.6845,15.8606,3129920.8946827,0
+OXY.US,D,20040319,000000,15.8606,15.9063,15.7084,15.766,4234322.4553782,0
+OXY.US,D,20040322,000000,15.766,15.766,15.5195,15.5414,5217118.6162323,0
+OXY.US,D,20040323,000000,15.5463,15.5613,15.2134,15.2253,5731139.7171915,0
+OXY.US,D,20040324,000000,15.103,15.1835,14.8087,14.8217,5948489.3130931,0
+OXY.US,D,20040325,000000,14.8545,14.8982,14.7133,14.8157,6583817.0439576,0
+OXY.US,D,20040326,000000,14.8783,14.9648,14.7412,14.8087,7860628.9771018,0
+OXY.US,D,20040329,000000,15.1835,15.1835,14.8982,15.117,4012850.4379309,0
+OXY.US,D,20040330,000000,15.1229,15.5613,15.1229,15.4659,4540971.0655823,0
+OXY.US,D,20040331,000000,15.5801,15.7223,15.3972,15.6765,4300112.1989332,0
+OXY.US,D,20040401,000000,15.7849,15.7979,15.4986,15.5881,4629079.0239768,0
+OXY.US,D,20040402,000000,15.6498,15.6895,15.5126,15.6498,3346689.0460618,0
+OXY.US,D,20040405,000000,15.6498,15.7979,15.602,15.7979,4777119.0244474,0
+OXY.US,D,20040406,000000,15.8346,15.8893,15.6338,15.7571,3277074.644938,0
+OXY.US,D,20040407,000000,15.6975,15.8546,15.5613,15.7084,3145783.8681708,0
+OXY.US,D,20040408,000000,15.8346,15.9757,15.7979,15.8803,2996273.1550843,0
+OXY.US,D,20040412,000000,15.8803,16.2183,15.8803,16.1716,4061314.5430571,0
+OXY.US,D,20040413,000000,16.2055,16.2183,15.8039,15.8486,4584736.334437,0
+OXY.US,D,20040414,000000,15.8486,16.1786,15.6627,16.1438,5286149.5609146,0
+OXY.US,D,20040415,000000,16.1588,16.5105,16.1438,16.3874,3909757.7085884,0
+OXY.US,D,20040416,000000,16.3874,16.6069,16.3107,16.5445,4208472.3171499,0
+OXY.US,D,20040419,000000,16.765,16.8664,16.4977,16.6816,5612471.718744,0
+OXY.US,D,20040420,000000,16.6676,16.6676,16.2602,16.2602,4249594.9307093,0
+OXY.US,D,20040421,000000,16.2602,16.3059,16.0354,16.2362,5459734.893921,0
+OXY.US,D,20040422,000000,16.2362,16.5445,16.1995,16.5105,3467701.9358276,0
+OXY.US,D,20040423,000000,16.5105,16.6129,16.1588,16.3556,3862171.8060024,0
+OXY.US,D,20040426,000000,16.4073,16.5982,16.3059,16.5742,5039121.1453784,0
+OXY.US,D,20040427,000000,16.6596,16.7423,16.5385,16.6489,6340022.7878331,0
+OXY.US,D,20040428,000000,16.6349,16.6816,16.3267,16.3426,4072772.4204132,0
+OXY.US,D,20040429,000000,16.4241,16.445,15.8963,16.0244,4105374.5580106,0
+OXY.US,D,20040430,000000,16.0354,16.1786,15.934,16.0682,4662275.6835688,0
+OXY.US,D,20040503,000000,16.0682,16.6349,16.0304,16.5982,5076131.3969858,0
+OXY.US,D,20040504,000000,16.6129,16.7581,16.4977,16.6189,4629965.274192,0
+OXY.US,D,20040505,000000,16.5792,16.5792,16.2452,16.5027,7248513.7589672,0
+OXY.US,D,20040506,000000,16.5445,16.5862,16.3426,16.4848,4807368.2230513,0
+OXY.US,D,20040507,000000,16.4848,16.4848,16.0633,16.0951,3851598.1669427,0
+OXY.US,D,20040510,000000,15.7979,15.7979,15.3545,15.3714,5564302.3597168,0
+OXY.US,D,20040511,000000,15.4439,15.5414,15.3545,15.5265,6221359.8191826,0
+OXY.US,D,20040512,000000,15.5056,15.5732,15.2501,15.5126,4491033.2299622,0
+OXY.US,D,20040513,000000,15.5195,15.6627,15.3227,15.3227,5677679.0118171,0
+OXY.US,D,20040514,000000,15.4847,15.8108,15.4589,15.7571,5807503.0998061,0
+OXY.US,D,20040517,000000,15.7571,15.9063,15.6498,15.7372,4779467.9396033,0
+OXY.US,D,20040518,000000,15.7849,15.7849,15.5961,15.6408,5643316.4453019,0
+OXY.US,D,20040519,000000,15.6686,15.7849,15.4907,15.4907,5344299.0429665,0
+OXY.US,D,20040520,000000,15.4986,15.602,15.438,15.438,6386428.7000644,0
+OXY.US,D,20040521,000000,15.5265,15.5673,15.1517,15.2401,6461914.8860984,0
+OXY.US,D,20040524,000000,15.2501,15.5463,15.09,15.4778,7388325.0116965,0
+OXY.US,D,20040525,000000,15.4907,15.7779,15.4907,15.766,4174103.7148785,0
+OXY.US,D,20040526,000000,15.6557,15.8187,15.5126,15.5543,6047473.7043212,0
+OXY.US,D,20040527,000000,15.5543,15.5673,14.9857,15.0076,13139436.040491,0
+OXY.US,D,20040528,000000,15.0076,15.1358,14.9181,15.0493,7743438.732986,0
+OXY.US,D,20040601,000000,15.2401,15.4162,15.0493,15.2651,6966828.0308169,0
+OXY.US,D,20040602,000000,15.2878,15.3078,15.103,15.103,5274100.1794422,0
+OXY.US,D,20040603,000000,15.117,15.274,15.0205,15.097,9592426.2789381,0
+OXY.US,D,20040604,000000,15.117,15.1358,14.8217,15.0553,4843794.0122582,0
+OXY.US,D,20040607,000000,15.1716,15.3545,15.0553,15.3355,4452558.3014951,0
+OXY.US,D,20040608,000000,15.3892,15.4778,15.2501,15.3545,5464730.4882098,0
+OXY.US,D,20040609,000000,15.274,15.3635,15.1229,15.274,5808971.8005033,0
+OXY.US,D,20040610,000000,15.3227,15.5673,15.3078,15.5673,4148848.0986447,0
+OXY.US,D,20040614,000000,15.4986,15.5195,15.3227,15.3395,3398381.2748433,0
+OXY.US,D,20040615,000000,15.5265,15.6498,15.4907,15.602,4414960.5696088,0
+OXY.US,D,20040616,000000,15.6975,15.9847,15.6498,15.9847,4770661.7711771,0
+OXY.US,D,20040617,000000,16.0633,16.2452,15.957,16.1588,4315974.166462,0
+OXY.US,D,20040618,000000,16.1588,16.4977,16.1358,16.4241,7043786.9413855,0
+OXY.US,D,20040621,000000,16.5922,16.5982,16.3754,16.4023,3868047.6147502,0
+OXY.US,D,20040622,000000,16.3426,16.4291,16.1646,16.4291,4279847.1471914,0
+OXY.US,D,20040623,000000,16.5582,16.9132,16.5105,16.9132,4650527.0839514,0
+OXY.US,D,20040624,000000,16.8664,16.9251,16.6489,16.6676,4521872.9267232,0
+OXY.US,D,20040625,000000,16.6349,16.79,16.5105,16.5315,4374426.4422877,0
+OXY.US,D,20040628,000000,16.5792,16.6189,16.1011,16.1358,5661229.5640096,0
+OXY.US,D,20040629,000000,16.1011,16.3874,16.0682,16.3059,4473120.1112544,0
+OXY.US,D,20040630,000000,16.2939,16.5105,16.2532,16.4778,3837791.3744306,0
+OXY.US,D,20040701,000000,16.5982,16.6069,16.3874,16.4977,4323907.1621449,0
+OXY.US,D,20040702,000000,16.5582,16.5922,16.4023,16.4371,2354487.1649902,0
+OXY.US,D,20040706,000000,16.5922,16.772,16.5315,16.6349,5763738.8369107,0
+OXY.US,D,20040707,000000,16.6349,16.6349,16.4023,16.4898,5038241.9368789,0
+OXY.US,D,20040708,000000,16.6189,16.6816,16.4073,16.5582,3742038.1247361,0
+OXY.US,D,20040709,000000,16.765,16.765,16.6069,16.6676,3514990.0744367,0
+OXY.US,D,20040712,000000,16.4618,16.5582,16.3624,16.4708,3450372.2735612,0
+OXY.US,D,20040713,000000,16.5862,16.5862,16.4023,16.5445,2811229.9447219,0
+OXY.US,D,20040714,000000,16.5165,16.79,16.5165,16.79,3274138.2495033,0
+OXY.US,D,20040715,000000,16.8377,16.8377,16.6489,16.7273,3931490.4550679,0
+OXY.US,D,20040716,000000,16.8516,17.1767,16.8019,17.1767,5283794.6100024,0
+OXY.US,D,20040719,000000,16.7273,17.116,16.7113,17.0196,5039709.6316166,0
+OXY.US,D,20040720,000000,16.9818,17.0196,16.8167,16.9441,3173688.1754561,0
+OXY.US,D,20040721,000000,16.9441,17.0902,16.6489,16.6676,4208765.05133,0
+OXY.US,D,20040722,000000,16.6676,16.7493,16.5245,16.6429,4187327.0509493,0
+OXY.US,D,20040723,000000,16.6349,16.7113,16.4778,16.7035,3807249.4416467,0
+OXY.US,D,20040726,000000,16.4778,16.6676,16.3624,16.4618,4990071.5718922,0
+OXY.US,D,20040727,000000,16.4241,16.6429,16.3059,16.5662,2670831.2117136,0
+OXY.US,D,20040728,000000,16.5445,16.7423,16.5105,16.6069,4374131.6961889,0
+OXY.US,D,20040729,000000,16.8516,16.8516,16.6547,16.7581,3387512.8896849,0
+OXY.US,D,20040730,000000,16.8437,16.9251,16.7113,16.776,6510378.9912246,0
+OXY.US,D,20040802,000000,16.8019,16.8664,16.6069,16.8167,6053350.5190284,0
+OXY.US,D,20040803,000000,16.8664,17.0196,16.8237,17.0066,7863275.6562347,0
+OXY.US,D,20040804,000000,17.0196,17.0196,16.8914,16.9391,11359169.603731,0
+OXY.US,D,20040805,000000,16.9898,17.0335,16.6816,16.6816,7984878.0381982,0
+OXY.US,D,20040806,000000,16.6816,16.6816,16.2602,16.3267,5510259.2038605,0
+OXY.US,D,20040809,000000,16.4073,16.8824,16.3704,16.79,5544330.042155,0
+OXY.US,D,20040810,000000,16.776,16.9738,16.7153,16.9003,6773561.1025101,0
+OXY.US,D,20040811,000000,16.9251,17.0196,16.79,16.9898,8547945.6947654,0
+OXY.US,D,20040812,000000,16.9898,17.102,16.9082,16.9082,8194297.6562949,0
+OXY.US,D,20040813,000000,16.9738,17.1448,16.9599,17.0563,5337550.0614755,0
+OXY.US,D,20040816,000000,17.0563,17.1448,16.9738,17.1319,4994477.6739835,0
+OXY.US,D,20040817,000000,17.1319,17.1319,16.8019,16.8307,8102659.7864304,0
+OXY.US,D,20040818,000000,16.8824,17.0832,16.8824,17.0563,7301682.7361208,0
+OXY.US,D,20040819,000000,17.0961,17.0961,16.9738,17.0196,7443247.3760523,0
+OXY.US,D,20040820,000000,17.0563,17.3476,17.0335,17.2274,6323578.3698225,0
+OXY.US,D,20040823,000000,17.2949,17.3238,16.9191,17.0066,5402456.5726934,0
+OXY.US,D,20040824,000000,17.0066,17.0066,16.6349,16.8019,8152008.1298529,0
+OXY.US,D,20040825,000000,17.0196,17.0693,16.9132,16.9599,5397757.7364221,0
+OXY.US,D,20040826,000000,16.9599,17.1597,16.8167,17.1319,3272962.2829863,0
+OXY.US,D,20040827,000000,17.1925,17.3755,17.1667,17.3308,3909460.9505708,0
+OXY.US,D,20040830,000000,17.4032,17.5316,17.2204,17.3368,4491329.9879798,0
+OXY.US,D,20040831,000000,17.3835,17.63,17.3625,17.5823,4456373.9054294,0
+OXY.US,D,20040901,000000,17.7035,18.0197,17.615,17.9838,6126782.5360052,0
+OXY.US,D,20040902,000000,18.0524,18.1935,18.0385,18.1727,6947736.9336734,0
+OXY.US,D,20040903,000000,18.126,18.2145,18.0704,18.1588,5309346.9842537,0
+OXY.US,D,20040907,000000,17.962,18.0454,17.9023,18.0305,8833737.7491113,0
+OXY.US,D,20040908,000000,17.9093,17.9093,17.7582,17.8069,7163334.1483324,0
+OXY.US,D,20040909,000000,17.8735,18.0921,17.8347,18.0454,5046763.4188002,0
+OXY.US,D,20040910,000000,18.1668,18.1668,17.8208,17.9093,5328735.8453742,0
+OXY.US,D,20040913,000000,18.0783,18.2145,18.0454,18.2065,4002864.27915,0
+OXY.US,D,20040914,000000,18.2492,18.3506,18.1668,18.2492,4452851.0356752,0
+OXY.US,D,20040915,000000,18.1807,18.2751,18.1201,18.2432,4792392.5057379,0
+OXY.US,D,20040916,000000,18.2432,18.3865,18.1668,18.3506,3504124.7071564,0
+OXY.US,D,20040917,000000,18.5017,18.6966,18.4799,18.616,4636721.2973987,0
+OXY.US,D,20040920,000000,18.6579,18.8467,18.6509,18.7463,4696342.4980258,0
+OXY.US,D,20040921,000000,18.7721,19.2215,18.7105,19.1886,6765336.3786065,0
+OXY.US,D,20040922,000000,19.1469,19.1469,18.9014,18.9223,5537862.7292909,0
+OXY.US,D,20040923,000000,18.8934,18.8934,18.5613,18.5613,7456468.7002043,0
+OXY.US,D,20040924,000000,18.6429,18.799,18.5892,18.7105,4862302.6589198,0
+OXY.US,D,20040927,000000,18.7383,18.8467,18.5693,18.6727,3725884.4289867,0
+OXY.US,D,20040928,000000,18.7383,19.0296,18.7383,19.0167,5234445.2606204,0
+OXY.US,D,20040929,000000,19.0167,19.0167,18.7046,18.8835,4662571.435627,0
+OXY.US,D,20040930,000000,18.961,19.0644,18.9223,19.0365,5160428.7812431,0
+OXY.US,D,20041001,000000,19.0514,19.2344,18.9292,19.2344,4179398.0791037,0
+OXY.US,D,20041004,000000,19.2344,19.2959,19.0804,19.1886,3993757.3288686,0
+OXY.US,D,20041005,000000,19.3437,19.5773,19.3308,19.454,3796084.2984705,0
+OXY.US,D,20041006,000000,19.5107,19.9282,19.5028,19.9134,5090232.9355968,0
+OXY.US,D,20041007,000000,20.0852,20.2284,19.7126,19.7126,5527583.83633,0
+OXY.US,D,20041008,000000,19.7831,19.9134,19.6251,19.807,3955867.8687617,0
+OXY.US,D,20041011,000000,20.0108,20.0385,19.5624,19.6072,3122278.6212608,0
+OXY.US,D,20041012,000000,19.6251,19.8597,19.3437,19.3934,5767856.2286595,0
+OXY.US,D,20041013,000000,19.2413,19.2492,18.4471,18.6886,9635314.3512121,0
+OXY.US,D,20041014,000000,18.8835,19.1201,18.8139,18.961,5683844.5368668,0
+OXY.US,D,20041015,000000,19.2275,19.2344,19.0574,19.1678,4507181.8959146,0
+OXY.US,D,20041018,000000,19.2025,19.2344,18.968,19.0296,5573114.5638995,0
+OXY.US,D,20041019,000000,18.8934,19.1251,18.8636,19.0514,5138694.0228447,0
+OXY.US,D,20041020,000000,19.2215,19.5425,19.1886,19.468,5049694.7844381,0
+OXY.US,D,20041021,000000,19.7593,19.807,19.454,19.7006,5406574.9704016,0
+OXY.US,D,20041022,000000,19.7126,19.8219,19.6251,19.6748,6925121.9608163,0
+OXY.US,D,20041025,000000,19.7473,19.9818,19.6856,19.9004,5276157.3663774,0
+OXY.US,D,20041026,000000,19.9004,19.9004,19.5624,19.6748,7689095.8012339,0
+OXY.US,D,20041027,000000,19.7334,19.7334,18.956,19.2344,10773198.263964,0
+OXY.US,D,20041028,000000,19.0804,19.2025,18.6886,18.6886,8646925.0561966,0
+OXY.US,D,20041029,000000,18.7801,19.0365,18.7105,19.0037,6680450.508111,0
+OXY.US,D,20041101,000000,19.1558,19.2492,18.7463,18.9093,6256602.6001568,0
+OXY.US,D,20041102,000000,19.0514,19.0952,18.6966,18.6966,4676959.6726616,0
+OXY.US,D,20041103,000000,19.0514,19.2632,18.8467,19.2215,5256183.036897,0
+OXY.US,D,20041104,000000,19.3706,19.5902,19.2702,19.5902,5019442.567956,0
+OXY.US,D,20041105,000000,19.5902,19.788,19.5147,19.7473,5719680.833876,0
+OXY.US,D,20041108,000000,19.7473,19.7523,19.4392,19.5286,5578695.6265483,0
+OXY.US,D,20041109,000000,19.5286,19.6131,19.3109,19.3576,5777546.6353822,0
+OXY.US,D,20041110,000000,19.5425,19.6251,19.2702,19.4003,6118264.0719621,0
+OXY.US,D,20041111,000000,19.4073,19.454,19.2275,19.2413,5095226.517967,0
+OXY.US,D,20041112,000000,19.2772,19.7126,19.2492,19.7126,5659468.1291324,0
+OXY.US,D,20041115,000000,19.7126,19.8219,19.1251,19.2492,5766382.4981655,0
+OXY.US,D,20041116,000000,19.4003,19.468,19.3576,19.3776,4954530.0209819,0
+OXY.US,D,20041117,000000,19.3776,19.6251,19.3706,19.5147,5370439.9034561,0
+OXY.US,D,20041118,000000,19.5982,19.6072,19.4392,19.5107,3452721.1887172,0
+OXY.US,D,20041119,000000,19.5902,19.9004,19.5624,19.8874,5184811.2247337,0
+OXY.US,D,20041122,000000,19.9134,20.2851,19.9004,20.2424,5817199.5422852,0
+OXY.US,D,20041123,000000,20.3587,20.5516,20.2623,20.3875,6091533.7192748,0
+OXY.US,D,20041124,000000,20.3945,20.5306,20.1669,20.3875,6641091.3413475,0
+OXY.US,D,20041126,000000,20.4134,20.6867,20.3517,20.5386,2291339.0707712,0
+OXY.US,D,20041129,000000,20.5645,20.5973,20.1887,20.4402,3518514.9561098,0
+OXY.US,D,20041130,000000,20.3795,20.5226,20.3517,20.4999,4862594.3871403,0
+OXY.US,D,20041201,000000,20.4631,20.4699,19.9361,20.0306,6641386.0874463,0
+OXY.US,D,20041202,000000,20.0168,20.0168,19.1251,19.2413,9196776.4184087,0
+OXY.US,D,20041203,000000,19.2344,19.3576,19.0644,19.3239,7449420.9487769,0
+OXY.US,D,20041206,000000,19.4392,19.468,19.1251,19.2344,4783287.5673753,0
+OXY.US,D,20041207,000000,19.2413,19.2413,18.7463,18.8139,6342373.7149079,0
+OXY.US,D,20041208,000000,18.7174,18.7254,18.3646,18.6429,8530613.0146208,0
+OXY.US,D,20041209,000000,18.8208,18.8745,18.5753,18.8467,5961705.6074483,0
+OXY.US,D,20041210,000000,19.0514,19.0804,18.7174,18.8278,7169206.939202,0
+OXY.US,D,20041213,000000,18.9928,19.2831,18.9928,19.2702,6293323.1354623,0
+OXY.US,D,20041214,000000,19.3239,19.3576,19.1399,19.2344,4931329.5797645,0
+OXY.US,D,20041215,000000,19.2831,19.6131,19.2085,19.5773,6903974.6826968,0
+OXY.US,D,20041216,000000,19.4879,19.5694,19.3109,19.454,7421221.8953927,0
+OXY.US,D,20041217,000000,19.4073,19.6251,19.3706,19.3706,9473760.2924095,0
+OXY.US,D,20041220,000000,19.475,20.0168,19.4392,19.975,8850476.9132207,0
+OXY.US,D,20041221,000000,20.0168,20.1459,19.8467,19.9908,4793566.4603361,0
+OXY.US,D,20041222,000000,20.0168,20.0783,19.5336,19.7593,4774186.6528501,0
+OXY.US,D,20041223,000000,19.8387,19.9491,19.7523,19.8219,3335822.672822,0
+OXY.US,D,20041227,000000,19.8219,19.8765,19.5902,19.5902,3618966.0361161,0
+OXY.US,D,20041228,000000,19.6668,19.8387,19.6589,19.793,3381054.6304551,0
+OXY.US,D,20041229,000000,20.0168,20.0237,19.8667,19.9004,5753164.1918917,0
+OXY.US,D,20041230,000000,19.9004,19.9084,19.7593,19.8667,2383277.7224907,0
+OXY.US,D,20041231,000000,19.9491,19.9491,19.8278,19.8667,1899510.8499325,0
+OXY.US,D,20050103,000000,19.8667,19.8667,19.2085,19.2492,5285851.7969377,0
+OXY.US,D,20050104,000000,19.2492,19.3109,19.0237,19.0365,6513615.1625551,0
+OXY.US,D,20050105,000000,18.4471,19.1618,18.4471,18.9292,7535479.7679113,0
+OXY.US,D,20050106,000000,18.9292,19.454,18.8934,19.2959,5355460.1623051,0
+OXY.US,D,20050107,000000,19.2959,19.2959,18.9292,18.9848,10732071.626567,0
+OXY.US,D,20050110,000000,19.0644,19.1738,18.8835,18.9848,7852701.0112156,0
+OXY.US,D,20050111,000000,18.8467,19.0514,18.7383,18.968,4893436.09582,0
+OXY.US,D,20050112,000000,19.0037,19.3239,18.8377,19.2959,4926331.9735569,0
+OXY.US,D,20050113,000000,19.3239,19.5843,19.1886,19.4003,4677549.1648592,0
+OXY.US,D,20050114,000000,19.5773,19.8318,19.3776,19.793,5760506.6894178,0
+OXY.US,D,20050118,000000,19.8467,20.0108,19.7831,19.8667,7458817.6153603,0
+OXY.US,D,20050119,000000,19.8667,19.9491,19.7473,19.8467,4364738.0474837,0
+OXY.US,D,20050120,000000,19.8467,19.8467,19.4819,19.5773,5748170.6095215,0
+OXY.US,D,20050121,000000,19.6817,19.9084,19.6131,19.6251,4692531.9238883,0
+OXY.US,D,20050124,000000,19.7126,19.9084,19.6439,19.6817,5661525.3160677,0
+OXY.US,D,20050125,000000,19.5902,19.6668,19.3109,19.3934,8361721.488089,0
+OXY.US,D,20050126,000000,19.4879,19.6856,19.4203,19.6439,8908344.7266457,0
+OXY.US,D,20050127,000000,19.5902,19.8278,19.5624,19.6668,6741249.6871739,0
+OXY.US,D,20050128,000000,19.6748,19.6748,19.4471,19.5773,4001986.0766099,0
+OXY.US,D,20050131,000000,19.5773,20.0385,19.5217,19.8765,8167283.623062,0
+OXY.US,D,20050201,000000,19.975,20.2424,19.8814,20.2196,9940486.213044,0
+OXY.US,D,20050202,000000,20.2086,20.5306,20.2086,20.4999,6353535.8402059,0
+OXY.US,D,20050203,000000,20.304,20.7184,20.2911,20.621,6350597.4328522,0
+OXY.US,D,20050204,000000,20.7067,20.7672,20.304,20.4054,7634463.15318,0
+OXY.US,D,20050207,000000,20.2553,20.4929,20.1817,20.4402,5143099.1189767,0
+OXY.US,D,20050208,000000,20.4402,20.6737,20.298,20.628,3732934.1923328,0
+OXY.US,D,20050209,000000,20.6657,21.0267,20.4999,20.8607,7659135.3129726,0
+OXY.US,D,20050210,000000,21.0416,21.6053,20.9859,21.5714,7548403.3280864,0
+OXY.US,D,20050211,000000,21.7066,22.307,21.5446,22.1689,11000540.054403,0
+OXY.US,D,20050214,000000,22.2992,22.5526,22.1232,22.149,9728716.673832,0
+OXY.US,D,20050215,000000,22.149,22.2992,21.9234,22.1311,5010334.6117153,0
+OXY.US,D,20050216,000000,22.1629,22.7285,22.1629,22.6728,7527839.5064082,0
+OXY.US,D,20050217,000000,22.8121,22.8846,22.4025,22.4373,6703067.4928869,0
+OXY.US,D,20050218,000000,22.477,23.5318,22.477,23.1122,8312087.4522022,0
+OXY.US,D,20050222,000000,23.3906,23.8985,23.1649,23.1649,9078120.4914739,0
+OXY.US,D,20050223,000000,23.1719,23.4104,23.0825,23.335,9762783.488289,0
+OXY.US,D,20050224,000000,23.5695,23.8151,23.329,23.8101,6862559.3349574,0
+OXY.US,D,20050225,000000,23.8231,24.4513,23.7951,24.2942,8457478.7616211,0
+OXY.US,D,20050228,000000,24.3758,24.5527,23.2186,23.9215,11677867.595407,0
+OXY.US,D,20050301,000000,23.9295,23.9822,23.4025,23.5993,8946527.9268921,0
+OXY.US,D,20050302,000000,23.9145,24.2425,23.6073,24.151,9696695.980757,0
+OXY.US,D,20050303,000000,24.5467,25.4731,24.4313,24.8609,10661285.282764,0
+OXY.US,D,20050304,000000,24.9423,25.3093,24.6214,25.0795,7369823.4067506,0
+OXY.US,D,20050307,000000,24.8409,24.9374,24.5209,24.8122,5539627.1820462,0
+OXY.US,D,20050308,000000,25.1611,25.5011,24.8877,24.9623,6916019.0343723,0
+OXY.US,D,20050309,000000,25.2963,25.4324,24.1303,24.173,10701524.663986,0
+OXY.US,D,20050310,000000,24.1809,24.1809,23.5,24.0089,9605352.8569913,0
+OXY.US,D,20050311,000000,24.0089,24.6281,23.8658,24.2744,7581303.2296608,0
+OXY.US,D,20050314,000000,24.5697,24.7158,23.9215,24.6511,8201639.1478616,0
+OXY.US,D,20050315,000000,24.512,24.8182,24.0566,24.0636,6704242.4534447,0
+OXY.US,D,20050316,000000,24.0636,24.5756,23.7734,24.173,6149695.2728393,0
+OXY.US,D,20050317,000000,24.3489,24.8182,24.3329,24.7734,7187418.827846,0
+OXY.US,D,20050318,000000,24.7734,25.2246,24.7158,25.2009,9804793.3580229,0
+OXY.US,D,20050321,000000,25.1531,25.1859,24.512,24.7237,8140843.9926363,0
+OXY.US,D,20050322,000000,24.7158,24.9156,24.2057,24.2345,7457646.6786401,0
+OXY.US,D,20050323,000000,23.8658,24.2345,23.2376,23.4512,13241064.092973,0
+OXY.US,D,20050324,000000,23.8151,24.0348,23.4025,23.7634,7481138.848078,0
+OXY.US,D,20050328,000000,23.0973,24.0348,23.0973,23.5695,5816612.0620062,0
+OXY.US,D,20050329,000000,23.8708,24.1103,23.2534,23.2863,5740826.1000767,0
+OXY.US,D,20050330,000000,23.3747,23.661,22.8121,23.661,7746667.8626008,0
+OXY.US,D,20050331,000000,24.0348,24.3758,23.9075,24.2345,8501245.0364352,0
+OXY.US,D,20050401,000000,24.7734,25.1472,24.6848,25.0715,8180791.6456378,0
+OXY.US,D,20050404,000000,25.2009,25.4544,24.8877,25.0715,10783770.897064,0
+OXY.US,D,20050405,000000,25.001,25.344,24.7237,24.8877,7449713.682957,0
+OXY.US,D,20050406,000000,24.9682,25.5209,24.7455,25.2456,7217372.2743917,0
+OXY.US,D,20050407,000000,25.3967,25.5011,24.5467,24.8609,9308689.3996089,0
+OXY.US,D,20050408,000000,24.8609,25.1422,24.5756,24.5884,7146292.1904491,0
+OXY.US,D,20050411,000000,24.5884,24.9374,24.3419,24.7734,9747805.7590567,0
+OXY.US,D,20050412,000000,24.7734,24.8817,24.173,24.4066,6367046.8806597,0
+OXY.US,D,20050413,000000,24.4066,24.6511,23.2863,23.3499,12882127.726034,0
+OXY.US,D,20050414,000000,23.3558,23.7951,23.1719,23.335,10664808.152518,0
+OXY.US,D,20050415,000000,23.4184,23.4304,22.1629,22.2992,12359012.752265,0
+OXY.US,D,20050418,000000,22.0278,23.1352,21.9154,23.0973,10547027.410245,0
+OXY.US,D,20050419,000000,23.2186,23.7902,23.2047,23.7484,10461852.829408,0
+OXY.US,D,20050420,000000,23.7267,24.3329,23.4104,23.4104,11248439.630764,0
+OXY.US,D,20050421,000000,23.6411,24.2485,23.4582,24.2485,7956389.268512,0
+OXY.US,D,20050422,000000,24.2684,24.6978,23.9662,24.3329,6183764.0992151,0
+OXY.US,D,20050425,000000,24.9374,25.2773,24.6978,24.9911,8141138.738735,0
+OXY.US,D,20050426,000000,25.0358,25.2246,24.484,24.484,7660901.7776465,0
+OXY.US,D,20050427,000000,24.158,24.2554,23.5785,23.674,10014801.462358,0
+OXY.US,D,20050428,000000,23.5039,23.5039,22.8458,22.9134,14290533.229719,0
+OXY.US,D,20050429,000000,23.314,23.7554,23.0885,23.495,12503819.599283,0
+OXY.US,D,20050502,000000,23.5,23.8658,23.2992,23.8311,6163199.2715775,0
+OXY.US,D,20050503,000000,23.8658,23.9215,23.2534,23.2613,8827866.9701604,0
+OXY.US,D,20050504,000000,23.4374,23.5318,22.9871,23.4582,7743728.4492878,0
+OXY.US,D,20050505,000000,23.661,23.9662,23.5268,23.8389,4806200.3042093,0
+OXY.US,D,20050506,000000,24.173,24.3329,23.9383,23.9881,6095649.0991049,0
+OXY.US,D,20050509,000000,24.2117,24.2257,23.9822,24.0706,7486722.9286051,0
+OXY.US,D,20050510,000000,24.1043,24.1043,23.4244,23.4761,6295377.3045195,0
+OXY.US,D,20050511,000000,23.4861,24.0348,23.4761,23.9881,9929623.8636418,0
+OXY.US,D,20050512,000000,23.9881,23.9881,22.9999,23.0496,9192671.0981726,0
+OXY.US,D,20050513,000000,23.1192,23.2376,22.2992,22.5526,8899822.238765,0
+OXY.US,D,20050516,000000,22.49,22.49,21.8011,22.4373,11587102.898287,0
+OXY.US,D,20050517,000000,22.2623,22.9134,22.2465,22.823,5347235.4384013,0
+OXY.US,D,20050518,000000,23.0079,23.2863,22.662,22.8121,6786188.9106271,0
+OXY.US,D,20050519,000000,22.8916,23.1938,22.7693,23.1938,6913077.6091406,0
+OXY.US,D,20050520,000000,23.1352,23.4025,22.9442,23.1649,6381734.8935901,0
+OXY.US,D,20050523,000000,23.0825,23.7217,23.0825,23.7157,6845520.3949522,0
+OXY.US,D,20050524,000000,23.7951,23.9215,23.5596,23.8708,7157757.1095209,0
+OXY.US,D,20050525,000000,23.8985,24.4255,23.7484,24.3389,7759884.1569559,0
+OXY.US,D,20050526,000000,24.7118,24.9225,24.5467,24.7455,6843174.4976744,0
+OXY.US,D,20050527,000000,24.8182,25.1422,24.7535,25.0298,5612768.4767617,0
+OXY.US,D,20050531,000000,24.9911,25.0448,24.6978,24.8877,6277461.1679337,0
+OXY.US,D,20050601,000000,25.1332,25.6492,25.0715,25.4672,7522552.1838987,0
+OXY.US,D,20050602,000000,25.5268,25.6372,25.2773,25.4404,6748596.2085376,0
+OXY.US,D,20050603,000000,25.4544,25.7505,25.4254,25.678,5245018.8996802,0
+OXY.US,D,20050606,000000,25.8748,25.9285,25.5268,25.6631,5837463.5880676,0
+OXY.US,D,20050607,000000,25.5348,25.7664,25.1779,25.2246,7108698.4824003,0
+OXY.US,D,20050608,000000,25.1183,25.6173,24.7852,25.0895,8215741.6924319,0
+OXY.US,D,20050609,000000,25.1611,25.7784,25.1472,25.7118,8434570.0486245,0
+OXY.US,D,20050610,000000,25.7943,25.9086,25.5488,25.8818,5167482.5684266,0
+OXY.US,D,20050613,000000,25.7724,25.9145,25.6025,25.8132,5806916.6254867,0
+OXY.US,D,20050614,000000,25.8748,26.1343,25.7267,26.1243,5654767.2809423,0
+OXY.US,D,20050615,000000,26.0985,26.6701,25.84,26.6701,8482444.6615529,0
+OXY.US,D,20050616,000000,26.7098,26.9365,26.5687,26.9365,4020778.4038171,0
+OXY.US,D,20050617,000000,27.3411,27.4604,27.0527,27.2794,8060073.5019708,0
+OXY.US,D,20050620,000000,27.4146,27.5369,27.1213,27.4683,7023225.1316261,0
+OXY.US,D,20050621,000000,27.4683,27.4683,26.7337,26.7337,5767264.7245433,0
+OXY.US,D,20050622,000000,27.0587,27.2168,26.4961,26.848,7777503.5355242,0
+OXY.US,D,20050623,000000,27.011,27.5727,26.7595,26.9295,5577223.907973,0
+OXY.US,D,20050624,000000,27.0657,27.2039,26.7258,26.8818,5297893.1307352,0
+OXY.US,D,20050627,000000,26.9166,27.4474,26.8818,27.3471,6478954.832063,0
+OXY.US,D,20050628,000000,27.3053,27.3053,26.6104,26.8818,6639034.1544122,0
+OXY.US,D,20050629,000000,26.7406,26.8818,26.3311,26.4454,8266555.7186733,0
+OXY.US,D,20050630,000000,26.6392,26.6571,26.1472,26.1949,9769835.2635538,0
+OXY.US,D,20050701,000000,26.3828,27.1562,26.3698,27.1213,5386012.1546829,0
+OXY.US,D,20050705,000000,27.5429,27.9246,27.3261,27.9116,5922351.4704817,0
+OXY.US,D,20050706,000000,27.9713,28.0777,27.1343,27.2576,6577352.7489717,0
+OXY.US,D,20050707,000000,27.2317,27.852,26.7178,27.852,7471153.6952565,0
+OXY.US,D,20050708,000000,27.852,27.9952,27.359,27.5777,6735080.1382867,0
+OXY.US,D,20050711,000000,26.8947,27.7278,26.8947,27.6591,5047346.8752416,0
+OXY.US,D,20050712,000000,27.8152,28.1264,27.5975,28.025,4485453.1732726,0
+OXY.US,D,20050713,000000,27.9653,28.1791,27.6462,27.7815,4296878.0395214,0
+OXY.US,D,20050714,000000,27.5777,27.8839,26.8132,27.0409,8175796.051349,0
+OXY.US,D,20050715,000000,27.2168,27.3411,26.7725,26.8291,7815985.5057069,0
+OXY.US,D,20050718,000000,26.7258,27.0329,26.4881,26.8947,8473341.7351091,0
+OXY.US,D,20050719,000000,26.8947,27.3798,26.7923,27.3798,7000608.1468502,0
+OXY.US,D,20050720,000000,27.3798,27.4962,26.9295,27.4474,5072901.2614116,0
+OXY.US,D,20050721,000000,27.4474,27.5777,26.9026,27.3659,5230631.668605,0
+OXY.US,D,20050722,000000,27.2377,28.2248,27.2377,28.2248,8669839.8049495,0
+OXY.US,D,20050725,000000,28.2248,28.5478,28.0528,28.1492,6829954.1794818,0
+OXY.US,D,20050726,000000,28.1831,28.2576,27.9246,28.0687,5385717.4085841,0
+OXY.US,D,20050727,000000,28.2378,28.367,28.013,28.367,6756524.1744238,0
+OXY.US,D,20050728,000000,28.4424,28.5638,27.9445,28.2695,6704533.1757059,0
+OXY.US,D,20050729,000000,28.4674,28.4674,27.9783,28.013,5037942.1609832,0
+OXY.US,D,20050801,000000,28.2318,28.4087,28.1413,28.2009,4272795.3719266,0
+OXY.US,D,20050802,000000,28.2009,28.4981,28.1413,28.4087,5932919.0737851,0
+OXY.US,D,20050803,000000,28.4087,28.4424,28.1184,28.361,6397597.8670781,0
+OXY.US,D,20050804,000000,28.191,28.5171,28.0966,28.2009,5589268.2596487,0
+OXY.US,D,20050805,000000,28.2933,28.2933,27.5657,27.7059,5997247.1583586,0
+OXY.US,D,20050808,000000,28.1791,28.2695,27.9513,28.025,6430198.9987162,0
+OXY.US,D,20050809,000000,28.0777,28.1791,27.6194,27.7705,6087716.1034218,0
+OXY.US,D,20050810,000000,27.8639,28.1025,27.7815,27.9603,7214441.9147132,0
+OXY.US,D,20050811,000000,28.2506,28.4823,28.006,28.4823,7735797.4655235,0
+OXY.US,D,20050812,000000,28.685,28.685,28.1791,28.4901,6330629.139128,0
+OXY.US,D,20050815,000000,28.361,28.4594,28.032,28.1084,3747915.9454027,0
+OXY.US,D,20050816,000000,28.0528,28.1084,27.4762,27.4762,5135172.1590499,0
+OXY.US,D,20050817,000000,27.5081,27.693,26.7406,26.7993,9943428.6442351,0
+OXY.US,D,20050818,000000,26.6939,26.9514,26.4067,26.8539,7186829.3356484,0
+OXY.US,D,20050819,000000,27.1283,27.1562,26.8947,26.9772,6273934.2743418,0
+OXY.US,D,20050822,000000,27.3411,27.3738,26.8291,27.0856,5796928.4547871,0
+OXY.US,D,20050823,000000,27.1562,27.2516,26.7665,27.1015,4638188.9921364,0
+OXY.US,D,20050824,000000,27.17,27.3471,26.9365,27.0786,6015459.0470027,0
+OXY.US,D,20050825,000000,27.1213,27.2576,26.9563,27.2168,3999341.4093957,0
+OXY.US,D,20050826,000000,27.1015,27.2516,26.6184,26.6184,6085073.4481263,0
+OXY.US,D,20050829,000000,27.3171,27.4146,26.9166,27.175,8238068.9609059,0
+OXY.US,D,20050830,000000,27.4604,27.7328,27.3738,27.512,8578197.9112475,0
+OXY.US,D,20050831,000000,27.6811,28.3252,27.6194,28.2695,9797151.0846011,0
+OXY.US,D,20050901,000000,28.5111,28.9197,28.2646,28.872,8934485.5871352,0
+OXY.US,D,20050902,000000,28.872,29.0529,28.3759,28.7279,8858998.3951419,0
+OXY.US,D,20050906,000000,28.7279,28.9385,28.3252,28.6305,7671772.1747239,0
+OXY.US,D,20050907,000000,28.6045,28.9385,28.354,28.5638,5838638.5486253,0
+OXY.US,D,20050908,000000,28.9385,28.9385,28.5847,28.856,6587341.9256306,0
+OXY.US,D,20050909,000000,29.1145,29.6066,29.1145,29.5976,7725811.3067427,0
+OXY.US,D,20050912,000000,29.4575,29.4575,28.7676,28.9734,6375566.3506622,0
+OXY.US,D,20050913,000000,28.6305,29.0946,28.6105,28.6472,5599259.4482265,0
+OXY.US,D,20050914,000000,28.7835,29.2457,28.7069,29.2377,7228245.6893472,0
+OXY.US,D,20050915,000000,29.3154,29.4575,28.879,29.3154,7936708.6791708,0
+OXY.US,D,20050916,000000,29.3601,29.4952,29.1751,29.4655,8433980.5564269,0
+OXY.US,D,20050919,000000,29.8899,30.3819,29.8531,30.2318,6258074.318732,0
+OXY.US,D,20050920,000000,30.1721,30.2955,29.5161,29.6344,7216495.0778111,0
+OXY.US,D,20050921,000000,30.021,30.2865,29.6881,30.0897,7305494.3162176,0
+OXY.US,D,20050922,000000,30.2248,30.5718,29.0678,29.7795,7936999.4014321,0
+OXY.US,D,20050923,000000,29.7636,29.7706,29.1086,29.2567,6539755.0170852,0
+OXY.US,D,20050926,000000,29.0191,29.7706,29.0191,29.7408,7426511.229821,0
+OXY.US,D,20050927,000000,29.6672,29.7577,29.4276,29.6543,5398934.7088986,0
+OXY.US,D,20050928,000000,29.6881,29.8581,29.4276,29.6145,8147600.0158428,0
+OXY.US,D,20050929,000000,29.6344,29.8452,29.4425,29.5767,8747384.1838782,0
+OXY.US,D,20050930,000000,29.6145,29.7189,29.0529,29.0856,9008504.0784315,0
+OXY.US,D,20051003,000000,29.3531,29.5668,28.8828,29.0469,8842256.2131543,0
+OXY.US,D,20051004,000000,29.0191,29.027,27.6591,27.7208,13676358.81273,0
+OXY.US,D,20051005,000000,27.9863,28.1264,26.9096,26.9902,13615851.361888,0
+OXY.US,D,20051006,000000,26.4454,26.6392,25.6442,26.0826,16566888.535501,0
+OXY.US,D,20051007,000000,26.521,26.5905,26.2406,26.4235,8916859.1668513,0
+OXY.US,D,20051010,000000,26.7258,26.7337,25.8748,26.1999,12740262.304246,0
+OXY.US,D,20051011,000000,26.3023,26.9772,26.2624,26.8539,16372153.912457,0
+OXY.US,D,20051012,000000,26.9643,26.9962,26.1243,26.1999,11984806.927873,0
+OXY.US,D,20051013,000000,25.9425,25.9425,24.8122,25.5268,14961402.511493,0
+OXY.US,D,20051014,000000,24.9225,25.2396,24.0089,24.7675,39772233.804731,0
+OXY.US,D,20051017,000000,25.0587,25.7456,25.0587,25.6173,17730329.852301,0
+OXY.US,D,20051018,000000,25.6173,25.7038,24.2425,24.3101,16652074.181893,0
+OXY.US,D,20051019,000000,24.512,25.0795,23.9592,25.0587,16281097.487116,0
+OXY.US,D,20051020,000000,24.8182,25.015,23.4244,23.8101,17405473.377291,0
+OXY.US,D,20051021,000000,23.8151,24.5954,23.5944,24.2177,12719113.014209,0
+OXY.US,D,20051024,000000,24.2177,25.0895,24.0706,25.0587,9677017.4033346,0
+OXY.US,D,20051025,000000,25.1104,25.9563,24.9682,25.9145,11683448.658057,0
+OXY.US,D,20051026,000000,25.8748,26.6939,25.5348,25.7376,11904913.633788,0
+OXY.US,D,20051027,000000,25.8609,26.1949,25.3967,25.4116,10614583.618474,0
+OXY.US,D,20051028,000000,25.4037,26.3778,25.1422,26.179,11422622.503643,0
+OXY.US,D,20051031,000000,26.4454,27.0657,26.3251,26.8539,14244129.329407,0
+OXY.US,D,20051101,000000,26.8539,27.1562,26.7864,27.0786,9445270.516764,0
+OXY.US,D,20051102,000000,27.2168,27.2168,26.7923,27.0587,10044470.222399,0
+OXY.US,D,20051103,000000,27.1562,27.6462,27.1562,27.512,11605311.769052,0
+OXY.US,D,20051104,000000,27.512,27.512,26.507,26.8291,12005661.471812,0
+OXY.US,D,20051107,000000,26.8291,26.8291,26.0279,26.179,12154574.645026,0
+OXY.US,D,20051108,000000,26.1472,26.4235,26.0279,26.179,8494489.0132285,0
+OXY.US,D,20051109,000000,26.2476,26.5488,25.4254,25.9205,13854650.023724,0
+OXY.US,D,20051110,000000,25.4544,25.5348,24.3758,24.8817,17531777.613404,0
+OXY.US,D,20051111,000000,24.9623,25.2614,24.7793,25.2009,9186499.5373666,0
+OXY.US,D,20051114,000000,25.4811,25.6372,25.2088,25.328,6968594.495491,0
+OXY.US,D,20051115,000000,25.2009,26.3102,25.2009,25.5765,9866174.9875677,0
+OXY.US,D,20051116,000000,25.7187,26.1044,25.3967,26.0279,9660280.2511441,0
+OXY.US,D,20051117,000000,26.1243,26.179,25.5765,25.7863,13412594.250963,0
+OXY.US,D,20051118,000000,25.7943,25.8748,25.3023,25.5488,11585925.925809,0
+OXY.US,D,20051121,000000,25.6025,26.0826,25.5686,26.0279,13684290.802454,0
+OXY.US,D,20051122,000000,26.3311,26.9643,26.2287,26.8669,9964575.9223545,0
+OXY.US,D,20051123,000000,26.8669,27.3411,26.6392,26.9295,9273146.8427391,0
+OXY.US,D,20051125,000000,27.1015,27.2317,26.9643,27.2237,2238764.615612,0
+OXY.US,D,20051128,000000,27.1562,27.1562,26.351,26.5815,15522414.993045,0
+OXY.US,D,20051129,000000,26.8132,27.0587,26.6939,26.8947,14546075.079501,0
+OXY.US,D,20051130,000000,26.8947,27.197,26.8132,26.9962,11017866.698791,0
+OXY.US,D,20051201,000000,27.2377,28.1711,27.0657,28.0966,13031932.17926,0
+OXY.US,D,20051202,000000,28.4147,28.4147,27.5886,27.9046,8636356.4469338,0
+OXY.US,D,20051205,000000,28.0528,28.6305,28.0021,28.3759,8978540.572292,0
+OXY.US,D,20051206,000000,28.3759,28.8023,28.0777,28.6472,8791735.9270524,0
+OXY.US,D,20051207,000000,28.7546,28.9912,28.0827,28.1184,10953541.632096,0
+OXY.US,D,20051208,000000,28.1084,28.5231,27.9863,28.4147,8695684.9133809,0
+OXY.US,D,20051209,000000,28.1791,28.2089,27.687,27.8639,8632827.5414233,0
+OXY.US,D,20051212,000000,28.194,28.3997,27.7705,28.1344,8123220.5902304,0
+OXY.US,D,20051213,000000,28.2576,28.8283,28.2378,28.4484,10245669.140429,0
+OXY.US,D,20051214,000000,28.3252,28.856,28.3252,28.8093,9125697.3404255,0
+OXY.US,D,20051215,000000,28.8243,28.872,28.3003,28.4674,6694255.2887044,0
+OXY.US,D,20051216,000000,28.5051,28.5718,27.521,27.521,11795355.6035,0
+OXY.US,D,20051219,000000,27.521,27.9783,27.4962,27.7815,10222465.681334,0
+OXY.US,D,20051220,000000,27.7815,28.3003,27.7815,28.3003,7174782.9720541,0
+OXY.US,D,20051221,000000,28.5171,28.7616,28.1492,28.347,7233826.7519962,0
+OXY.US,D,20051222,000000,28.4981,28.7149,28.0887,28.2855,6786778.4028246,0
+OXY.US,D,20051223,000000,28.2378,28.2933,27.4604,28.0777,6946562.9790751,0
+OXY.US,D,20051227,000000,28.02,28.025,26.9563,27.1154,7958735.1657899,0
+OXY.US,D,20051228,000000,27.3171,27.6403,27.1015,27.4365,7214441.9147132,0
+OXY.US,D,20051229,000000,27.3471,27.8212,27.1084,27.1562,6400823.9788148,0
+OXY.US,D,20051230,000000,26.9962,27.5727,26.8818,27.197,6001945.9946301,0
+OXY.US,D,20060103,000000,28.0887,29.2794,27.8839,29.2647,15075067.873937,0
+OXY.US,D,20060104,000000,29.0042,29.1225,28.7546,28.9267,9893789.5785514,0
+OXY.US,D,20060105,000000,28.7756,28.849,28.2248,28.5975,7986054.0047152,0
+OXY.US,D,20060106,000000,29.0191,30.213,28.9982,29.8969,13189663.592413,0
+OXY.US,D,20060109,000000,30.2378,30.4535,29.9604,30.4287,11815329.932981,0
+OXY.US,D,20060110,000000,30.3014,31.2875,30.2805,30.9476,11367695.109489,0
+OXY.US,D,20060111,000000,30.8462,31.05,30.213,30.7985,12200104.366635,0
+OXY.US,D,20060112,000000,30.872,31.0629,29.8223,29.8969,11293084.108117,0
+OXY.US,D,20060113,000000,29.8969,30.6762,29.6215,30.5878,8359962.0651306,0
+OXY.US,D,20060117,000000,31.1851,31.4784,30.879,31.3829,8158175.6668214,0
+OXY.US,D,20060118,000000,31.3899,31.3899,30.376,30.6215,7820686.353897,0
+OXY.US,D,20060119,000000,30.6345,31.1851,30.4376,31.0817,8827866.9701604,0
+OXY.US,D,20060120,000000,31.3144,31.7309,30.7438,30.9804,12298503.289503,0
+OXY.US,D,20060123,000000,30.9893,31.4128,30.71,31.0817,9411784.1408701,0
+OXY.US,D,20060124,000000,30.8114,31.2995,30.6395,30.8462,9361849.3231282,0
+OXY.US,D,20060125,000000,31.05,31.1156,29.8859,30.4158,11194395.468949,0
+OXY.US,D,20060126,000000,30.6395,30.703,29.8899,30.5122,11147693.804658,0
+OXY.US,D,20060127,000000,30.6762,31.4049,30.6762,31.05,6995616.5763988,0
+OXY.US,D,20060130,000000,31.3224,32.3214,31.3084,32.1583,22167615.678466,0
+OXY.US,D,20060131,000000,32.1583,33.3572,32.1037,33.2628,14481161.526568,0
+OXY.US,D,20060201,000000,33.2628,33.2628,31.8571,31.9894,12905924.701164,0
+OXY.US,D,20060202,000000,31.5609,31.873,30.9207,31.3552,11849985.233677,0
+OXY.US,D,20060203,000000,31.2528,31.544,30.8203,31.1384,8664551.4764805,0
+OXY.US,D,20060206,000000,31.5053,32.3214,31.4625,31.9964,9064604.4212231,0
+OXY.US,D,20060207,000000,31.6633,31.6712,30.3352,30.6762,10025078.3434,0
+OXY.US,D,20060208,000000,30.541,30.6911,29.7915,30.4893,11086307.145317,0
+OXY.US,D,20060209,000000,30.5798,31.0629,29.7338,29.8799,11209959.672499,0
+OXY.US,D,20060210,000000,30.1324,30.5291,29.3471,29.6215,11448463.588236,0
+OXY.US,D,20060213,000000,30.1324,30.2617,29.4197,29.7955,10375493.228418,0
+OXY.US,D,20060214,000000,29.3154,30.1514,29.2944,29.7248,9981023.3582434,0
+OXY.US,D,20060215,000000,29.8093,29.9953,29.0678,29.2944,14776945.775451,0
+OXY.US,D,20060216,000000,29.4425,30.2378,29.4425,30.1931,13755368.874478,0
+OXY.US,D,20060217,000000,30.6395,30.7656,30.3641,30.6523,10832237.014109,0
+OXY.US,D,20060221,000000,31.3224,31.6832,31.041,31.2667,9005566.6770373,0
+OXY.US,D,20060222,000000,31.1156,31.1524,30.6215,30.7716,9252880.7850379,0
+OXY.US,D,20060223,000000,30.4714,31.2318,30.2468,30.6395,10360514.493227,0
+OXY.US,D,20060224,000000,31.3432,31.8571,31.1851,31.4496,11171483.738073,0
+OXY.US,D,20060227,000000,31.4496,31.4496,30.9127,30.9207,9423240.0063075,0
+OXY.US,D,20060228,000000,30.9207,31.4049,30.71,31.1623,11544513.595948,0
+OXY.US,D,20060301,000000,31.2587,31.6494,31.1156,31.5391,9084876.5146806,0
+OXY.US,D,20060302,000000,31.5937,32.1932,31.4923,32.0948,9373602.9525425,0
+OXY.US,D,20060303,000000,32.2767,32.6693,31.8343,32.3433,8352325.8274652,0
+OXY.US,D,20060306,000000,31.9674,32.1385,31.1156,31.1851,10763206.069427,0
+OXY.US,D,20060307,000000,30.9009,31.3282,30.7438,30.9953,10942971.010914,0
+OXY.US,D,20060308,000000,30.6395,31.2875,29.9684,30.703,11810333.332733,0
+OXY.US,D,20060309,000000,30.8114,31.1623,30.3819,30.6345,7165684.0694477,0
+OXY.US,D,20060310,000000,30.867,30.879,30.3819,30.6852,9590954.5603629,0
+OXY.US,D,20060313,000000,30.9804,31.5251,30.9346,31.4049,6371749.7407687,0
+OXY.US,D,20060314,000000,31.4049,32.0708,31.0967,31.9079,9998352.0145503,0
+OXY.US,D,20060315,000000,31.9079,32.3561,31.8473,32.1852,9588313.9169864,0
+OXY.US,D,20060316,000000,32.1932,32.4805,31.9079,32.3751,9307510.4152137,0
+OXY.US,D,20060317,000000,32.6981,32.713,32.1852,32.3691,8432216.1036716,0
+OXY.US,D,20060320,000000,32.2389,32.4437,31.3432,31.4625,8828746.1786599,0
+OXY.US,D,20060321,000000,31.4625,31.9337,31.1623,31.3282,7887064.5836901,0
+OXY.US,D,20060322,000000,31.2528,32.0838,31.1156,31.4864,8814357.9416252,0
+OXY.US,D,20060323,000000,31.6962,32.5282,31.6962,32.0341,9449972.3709135,0
+OXY.US,D,20060324,000000,31.9674,32.4248,31.7706,31.9337,8961209.9040662,0
+OXY.US,D,20060327,000000,31.7656,32.2607,31.6633,32.0221,6921007.5869455,0
+OXY.US,D,20060328,000000,32.3074,32.6633,32.0161,32.207,7313427.3119007,0
+OXY.US,D,20060329,000000,32.207,32.6076,32.0708,32.548,6642266.3019052,0
+OXY.US,D,20060330,000000,32.1723,32.725,32.0708,32.0898,10458324.929856,0
+OXY.US,D,20060331,000000,31.6275,31.9287,31.3691,31.544,9374481.1550826,0
+OXY.US,D,20060403,000000,32.0043,32.5132,31.8064,32.0838,8708616.5212311,0
+OXY.US,D,20060404,000000,31.865,32.6236,31.7656,32.548,8707144.8026558,0
+OXY.US,D,20060405,000000,32.4805,33.2231,32.2767,33.1931,11114202.398967,0
+OXY.US,D,20060406,000000,33.3334,33.5213,32.6981,33.0302,7336923.5051762,0
+OXY.US,D,20060407,000000,32.9904,33.1872,32.222,32.3831,8858117.1747237,0
+OXY.US,D,20060410,000000,33.0262,33.3165,32.8144,32.8562,7742554.4946895,0
+OXY.US,D,20060411,000000,33.3572,33.4933,32.5829,32.6981,10103504.948706,0
+OXY.US,D,20060412,000000,32.9099,33.1336,32.6455,32.8015,6900448.7950643,0
+OXY.US,D,20060413,000000,32.8015,33.1107,32.5976,32.7935,6839353.8639432,0
+OXY.US,D,20060417,000000,33.7121,34.5213,33.4396,34.4676,14450910.316046,0
+OXY.US,D,20060418,000000,34.6584,35.0611,34.4736,34.9497,11034606.868859,0
+OXY.US,D,20060419,000000,34.8891,35.3335,34.57,34.8811,10382836.731903,0
+OXY.US,D,20060420,000000,34.4199,34.9328,34.1535,34.8076,10788174.987237,0
+OXY.US,D,20060421,000000,35.1078,36.4946,34.8364,36.4349,12691209.712884,0
+OXY.US,D,20060424,000000,36.1893,36.2181,35.4219,35.9298,16000593.761238,0
+OXY.US,D,20060425,000000,36.4626,36.8056,35.1277,35.5869,13096549.980136,0
+OXY.US,D,20060426,000000,35.736,36.1893,33.9347,34.1038,15296249.169123,0
+OXY.US,D,20060427,000000,33.8721,34.8811,33.0262,34.5024,14343992.929134,0
+OXY.US,D,20060428,000000,35.0144,35.1814,34.6446,34.9795,9974560.0692167,0
+OXY.US,D,20060501,000000,35.0681,35.8017,35.0681,35.5124,8941534.344522,0
+OXY.US,D,20060502,000000,35.761,36.2321,35.5979,36.2321,8050672.81155,0
+OXY.US,D,20060503,000000,36.2321,36.2321,35.4418,35.8901,11624994.370312,0
+OXY.US,D,20060504,000000,35.749,36.1674,34.9428,35.3593,12321413.00846,0
+OXY.US,D,20060505,000000,35.565,35.8961,35.2569,35.565,8674242.8891627,0
+OXY.US,D,20060508,000000,35.5432,35.5432,34.7957,35.3036,6730092.5916729,0
+OXY.US,D,20060509,000000,35.1685,35.9518,35.1008,35.9518,7715530.4018629,0
+OXY.US,D,20060510,000000,35.6724,36.6614,35.5919,36.4716,10399577.907932,0
+OXY.US,D,20060511,000000,36.7569,36.9459,36.0472,36.1674,8910403.9254997,0
+OXY.US,D,20060512,000000,35.919,36.0055,34.74,34.8294,10163425.925229,0
+OXY.US,D,20060515,000000,33.7986,34.3543,33.2428,33.7618,14088454.09723,0
+OXY.US,D,20060516,000000,33.0262,33.1931,32.397,33.0123,20390585.413037,0
+OXY.US,D,20060517,000000,32.9705,33.1931,31.3224,31.6156,14144852.203998,0
+OXY.US,D,20060518,000000,31.6076,32.0838,31.3621,31.4496,10553783.433452,0
+OXY.US,D,20060519,000000,30.9476,32.1583,30.4893,32.0221,21249727.034789,0
+OXY.US,D,20060522,000000,31.3899,31.9894,30.6395,31.6962,14192432.070828,0
+OXY.US,D,20060523,000000,32.6513,32.7667,31.7309,31.894,14415069.9952,0
+OXY.US,D,20060524,000000,31.4923,32.3651,31.035,31.9606,17377281.365622,0
+OXY.US,D,20060525,000000,32.7667,33.7896,32.5976,33.3255,14493203.866325,0
+OXY.US,D,20060526,000000,33.1931,33.4259,33.0262,33.2768,9818593.1088193,0
+OXY.US,D,20060530,000000,33.7051,33.7161,32.7807,32.7807,11029323.570188,0
+OXY.US,D,20060531,000000,32.7807,33.7379,32.7807,33.7379,12983761.814274,0
+OXY.US,D,20060601,000000,33.6227,34.0848,33.1872,34.0014,10839285.771495,0
+OXY.US,D,20060602,000000,34.3851,34.4487,33.9467,34.3543,9783349.3218859,0
+OXY.US,D,20060605,000000,34.556,34.6793,33.1107,33.1604,15579981.018656,0
+OXY.US,D,20060606,000000,33.1833,33.7688,32.7935,33.4179,15260703.594375,0
+OXY.US,D,20060607,000000,33.0947,33.0947,32.0708,32.2469,19337004.920298,0
+OXY.US,D,20060608,000000,31.7179,33.2498,31.219,33.0202,20723667.617911,0
+OXY.US,D,20060609,000000,33.1107,33.5003,32.4805,33.0043,12885950.371684,0
+OXY.US,D,20060612,000000,33.053,33.5282,32.5539,32.7727,13054547.152117,0
+OXY.US,D,20060613,000000,32.0043,32.2866,31.2875,31.3552,20895792.297894,0
+OXY.US,D,20060614,000000,31.2667,31.902,31.0629,31.7996,12831027.001368,0
+OXY.US,D,20060615,000000,32.0898,33.1931,32.0161,33.1107,12208032.332523,0
+OXY.US,D,20060616,000000,32.9436,33.1872,32.3433,32.9368,10071194.539329,0
+OXY.US,D,20060619,000000,33.0202,33.0202,31.544,31.6275,10700942.213505,0
+OXY.US,D,20060620,000000,31.8064,32.1106,31.4128,31.4317,8991176.4280839,0
+OXY.US,D,20060621,000000,31.4128,32.4328,31.2995,31.9467,10263881.029073,0
+OXY.US,D,20060622,000000,31.9467,32.4248,31.6712,32.2607,7598040.3818513,0
+OXY.US,D,20060623,000000,32.8334,33.3382,32.7727,32.9238,9966040.5992142,0
+OXY.US,D,20060626,000000,33.1256,34.0968,32.8891,34.0431,9987189.8892524,0
+OXY.US,D,20060627,000000,34.0431,34.3732,33.55,33.6714,10342889.078901,0
+OXY.US,D,20060628,000000,33.9904,34.7648,33.8115,34.5849,10115550.306342,0
+OXY.US,D,20060629,000000,34.8811,35.2489,34.6197,34.8076,13098896.883372,0
+OXY.US,D,20060630,000000,34.905,35.2768,34.8891,34.913,8534433.648352,0
+OXY.US,D,20060703,000000,34.913,35.7141,34.913,35.6118,3181907.8695631,0
+OXY.US,D,20060705,000000,35.0681,35.749,34.4418,35.6833,12071163.510984,0
+OXY.US,D,20060706,000000,35.5979,35.9061,35.0531,35.3335,10075896.393478,0
+OXY.US,D,20060707,000000,35.5432,35.7073,34.747,34.9398,8945059.226195,0
+OXY.US,D,20060710,000000,34.9398,35.415,34.6793,35.0461,6098880.2406385,0
+OXY.US,D,20060711,000000,35.1128,35.407,34.4945,34.728,10262703.050638,0
+OXY.US,D,20060712,000000,34.9328,35.407,34.8503,35.1277,10059741.69177,0
+OXY.US,D,20060713,000000,35.236,35.415,34.7708,34.8652,8832564.8004724,0
+OXY.US,D,20060714,000000,35.0809,35.3096,34.398,35.1128,9172103.2526568,0
+OXY.US,D,20060717,000000,34.5432,34.8076,33.5133,33.6982,10938267.144845,0
+OXY.US,D,20060718,000000,33.9637,34.3543,33.4516,34.0968,10132580.192712,0
+OXY.US,D,20060719,000000,34.1475,34.4556,33.6375,34.3543,9775125.6039415,0
+OXY.US,D,20060720,000000,34.229,34.4945,33.8721,33.8721,8455425.5985233,0
+OXY.US,D,20060721,000000,34.0918,34.6674,33.8363,33.896,9769249.7951937,0
+OXY.US,D,20060724,000000,34.2141,35.2916,33.9675,35.1814,9494611.8184708,0
+OXY.US,D,20060725,000000,35.3374,35.5193,34.9875,35.407,9404149.9151233,0
+OXY.US,D,20060726,000000,35.236,36.587,35.2032,36.2788,13399088.240306,0
+OXY.US,D,20060727,000000,36.8056,37.096,36.0869,36.3195,10042708.787521,0
+OXY.US,D,20060728,000000,36.0799,36.5443,35.742,36.2927,6924825.2027987,0
+OXY.US,D,20060731,000000,36.3315,36.904,36.1674,36.6884,6869317.3700828,0
+OXY.US,D,20060801,000000,36.6546,36.9936,36.4429,36.6944,6478366.3458248,0
+OXY.US,D,20060802,000000,37.1068,37.756,36.4896,36.6614,8916859.1668513,0
+OXY.US,D,20060803,000000,36.0332,36.7014,36.0204,36.41,7824209.2236513,0
+OXY.US,D,20060804,000000,36.2649,36.6614,35.4219,35.8314,8799369.1468397,0
+OXY.US,D,20060807,000000,36.0542,36.8056,35.8831,36.5313,8034812.8559402,0
+OXY.US,D,20060808,000000,36.4269,36.5313,35.8175,35.8901,8235132.5654711,0
+OXY.US,D,20060809,000000,36.2241,36.8802,35.9518,36.2043,8529734.8120808,0
+OXY.US,D,20060810,000000,35.8831,36.0869,35.6316,35.9805,7298736.2810922,0
+OXY.US,D,20060811,000000,35.8961,35.9875,35.5193,35.8087,5497038.8856678,0
+OXY.US,D,20060814,000000,35.4418,35.571,34.74,34.8652,8766182.5468416,0
+OXY.US,D,20060815,000000,35.0681,35.407,34.7141,35.3453,6778843.3952228,0
+OXY.US,D,20060816,000000,35.5432,35.749,34.8076,34.9954,4735123.2381449,0
+OXY.US,D,20060817,000000,34.9954,35.3175,34.6396,35.0084,5721148.5286137,0
+OXY.US,D,20060818,000000,35.236,35.761,34.896,35.6923,4886236.4445261,0
+OXY.US,D,20060821,000000,36.0869,36.2788,35.749,35.9995,4142674.5259199,0
+OXY.US,D,20060822,000000,36.0055,36.3076,35.8554,36.2927,3187048.3220028,0
+OXY.US,D,20060823,000000,36.2927,36.4219,35.4527,35.736,3041508.1305955,0
+OXY.US,D,20060824,000000,35.7837,36.0204,35.4756,35.9568,3106276.8253781,0
+OXY.US,D,20060825,000000,36.0542,36.597,35.919,36.3672,5463700.3858031,0
+OXY.US,D,20060828,000000,35.6833,36.2858,35.6654,35.8384,4272357.7795955,0
+OXY.US,D,20060829,000000,35.8434,35.8434,35.2838,35.7748,4429936.2869223,0
+OXY.US,D,20060830,000000,35.7837,36.0472,34.7777,35.2569,5964208.4343896,0
+OXY.US,D,20060831,000000,35.1197,35.236,34.5372,34.7211,5290551.6391683,0
+OXY.US,D,20060901,000000,35.0611,35.0681,34.556,35.0531,3311441.2352908,0
+OXY.US,D,20060905,000000,34.9258,35.3374,34.5919,34.7777,5774757.1100172,0
+OXY.US,D,20060906,000000,33.9755,34.2359,32.4128,32.5342,9899960.1333979,0
+OXY.US,D,20060907,000000,32.4198,32.8015,31.8343,32.5689,9214106.0806751,0
+OXY.US,D,20060908,000000,32.707,32.9973,31.8064,31.8571,7316069.9671961,0
+OXY.US,D,20060911,000000,31.3552,31.6076,30.6473,31.2318,11437303.474857,0
+OXY.US,D,20060912,000000,31.2318,31.5828,31.05,31.05,9340124.6243237,0
+OXY.US,D,20060913,000000,31.2398,31.6633,31.214,31.2528,10039472.616191,0
+OXY.US,D,20060914,000000,31.4496,31.6563,30.1643,30.2865,12746280.959228,0
+OXY.US,D,20060915,000000,30.2865,30.4207,29.9684,29.9953,11538789.687067,0
+OXY.US,D,20060918,000000,30.1106,31.3959,30.0897,31.219,12420691.139827,0
+OXY.US,D,20060919,000000,31.1851,31.3552,30.5291,30.697,11516167.672494,0
+OXY.US,D,20060920,000000,30.4028,30.872,30.1871,30.218,11956018.382291,0
+OXY.US,D,20060921,000000,30.2318,31.0967,30.218,30.9804,8592886.9301372,0
+OXY.US,D,20060922,000000,31.0301,31.1791,30.5718,30.7985,8778954.2071501,0
+OXY.US,D,20060925,000000,30.6275,31.2805,29.9953,30.9595,11660826.643483,0
+OXY.US,D,20060926,000000,30.7149,31.8064,30.6473,31.7656,11109060.940569,0
+OXY.US,D,20060927,000000,32.0043,32.5132,31.6007,32.4437,10007899.575041,0
+OXY.US,D,20060928,000000,32.6863,33.1763,32.3751,32.389,10360514.493227,0
+OXY.US,D,20060929,000000,32.3214,32.8414,32.0639,32.7597,7694385.1356623,0
+OXY.US,D,20061002,000000,32.6863,32.9506,32.1106,32.1445,6097554.3861736,0
+OXY.US,D,20061003,000000,31.1623,31.7776,30.5649,30.6275,11716784.140043,0
+OXY.US,D,20061004,000000,30.6395,30.8253,29.7915,30.4714,15846978.733875,0
+OXY.US,D,20061005,000000,31.0301,31.5609,30.541,31.0897,10831060.041633,0
+OXY.US,D,20061006,000000,30.6762,31.2071,30.3561,31.041,9482423.6146036,0
+OXY.US,D,20061009,000000,31.3552,31.5321,30.6155,30.703,6427993.9357518,0
+OXY.US,D,20061010,000000,30.537,31.3691,30.3869,31.0221,7686452.1399791,0
+OXY.US,D,20061011,000000,30.7925,30.867,30.3481,30.4108,8270964.8386427,0
+OXY.US,D,20061012,000000,30.4893,30.885,30.4376,30.7587,12865095.827744,0
+OXY.US,D,20061013,000000,30.9207,31.9407,30.9127,31.7776,8736075.1885105,0
+OXY.US,D,20061016,000000,31.6225,32.6236,31.5321,32.5619,8252751.9440393,0
+OXY.US,D,20061017,000000,32.6513,32.6573,31.5321,31.5828,8688926.8782554,0
+OXY.US,D,20061018,000000,31.5868,32.5976,31.4317,31.544,9042282.182546,0
+OXY.US,D,20061019,000000,31.6633,32.707,31.4565,32.5976,7265544.6512971,0
+OXY.US,D,20061020,000000,32.6006,32.6006,31.7776,32.0161,7284346.0321388,0
+OXY.US,D,20061023,000000,30.9893,31.6882,30.7866,31.5868,11197039.130203,0
+OXY.US,D,20061024,000000,31.3472,32.4885,31.1693,32.4248,7820537.4719085,0
+OXY.US,D,20061025,000000,32.207,33.4396,32.207,33.3165,8130856.8278959,0
+OXY.US,D,20061026,000000,33.8433,33.9755,32.5539,32.6933,7703343.2039551,0
+OXY.US,D,20061027,000000,32.6076,33.053,32.3353,32.4645,6422267.0089924,0
+OXY.US,D,20061030,000000,32.3502,32.3561,31.3959,31.544,7274508.7553464,0
+OXY.US,D,20061031,000000,31.544,31.9964,30.9386,31.9606,8915245.6080033,0
+OXY.US,D,20061101,000000,31.6762,32.222,31.219,31.5122,6005036.3018502,0
+OXY.US,D,20061102,000000,31.3282,32.1186,31.1156,31.7936,7792931.9345595,0
+OXY.US,D,20061103,000000,32.2289,32.4805,31.8513,32.1782,6354269.184595,0
+OXY.US,D,20061106,000000,32.0341,33.0739,31.9079,33.045,7759441.534828,0
+OXY.US,D,20061107,000000,33.0302,33.1107,32.2697,32.4328,8002355.5764937,0
+OXY.US,D,20061108,000000,32.4048,33.4676,32.2697,33.3482,8044211.5344421,0
+OXY.US,D,20061109,000000,33.5878,34.0302,33.2768,33.4049,7745784.6302638,0
+OXY.US,D,20061110,000000,33.4119,33.4119,32.9436,33.1256,6640064.2568189,0
+OXY.US,D,20061113,000000,33.1256,33.1872,32.5619,32.7935,5411566.540853,0
+OXY.US,D,20061114,000000,33.0262,33.06,32.5012,32.8214,4836597.3788424,0
+OXY.US,D,20061115,000000,33.1484,33.2498,32.6783,33.1404,6592331.4841633,0
+OXY.US,D,20061116,000000,33.5352,33.5352,32.1385,32.1445,7602887.0941517,0
+OXY.US,D,20061117,000000,31.8473,32.4954,31.6633,32.3353,7796309.9461627,0
+OXY.US,D,20061120,000000,31.8064,32.548,31.214,32.0948,5335932.47879,0
+OXY.US,D,20061121,000000,32.3433,33.1137,32.1186,33.045,7743288.8450381,0
+OXY.US,D,20061122,000000,33.053,33.1177,32.2816,32.6306,5267487.0024677,0
+OXY.US,D,20061124,000000,32.6863,33.06,32.6455,32.6455,3617647.2233669,0
+OXY.US,D,20061127,000000,33.0739,33.0947,32.4128,32.5829,8405486.7569438,0
+OXY.US,D,20061128,000000,32.6513,33.3334,32.6236,32.8015,6840237.0962802,0
+OXY.US,D,20061129,000000,32.9576,34.1535,32.9019,34.0501,10105415.265572,0
+OXY.US,D,20061130,000000,33.7379,34.5213,33.7379,34.2787,9944155.952868,0
+OXY.US,D,20061201,000000,34.0431,34.3294,33.5073,34.3235,5812789.4163563,0
+OXY.US,D,20061204,000000,33.9467,34.0431,33.4815,33.9904,5672683.4175282,0
+OXY.US,D,20061205,000000,34.1942,34.556,33.8503,34.4418,5773577.1196625,0
+OXY.US,D,20061206,000000,34.2936,34.6943,34.0968,34.1286,5504530.2651824,0
+OXY.US,D,20061207,000000,34.229,34.3732,33.6227,33.6227,4986106.08001,0
+OXY.US,D,20061208,000000,34.0371,34.1535,33.6306,33.7121,5424778.8113706,0
+OXY.US,D,20061211,000000,33.3255,33.8503,33.2349,33.5003,4294683.0361509,0
+OXY.US,D,20061212,000000,33.6167,33.9557,33.3165,33.6375,5864634.5509639,0
+OXY.US,D,20061213,000000,34.1038,34.3672,33.6922,34.0968,6046887.2300018,0
+OXY.US,D,20061214,000000,34.5919,35.6803,34.3543,35.3523,10073105.862155,0
+OXY.US,D,20061215,000000,35.3523,35.4975,34.8891,35.3523,8615062.2987446,0
+OXY.US,D,20061218,000000,34.8294,34.913,33.6922,33.8433,10999655.816107,0
+OXY.US,D,20061219,000000,33.6306,34.2638,32.9099,34.1207,9076350.0029623,0
+OXY.US,D,20061220,000000,34.0591,34.1872,33.722,33.9904,7769576.5755974,0
+OXY.US,D,20061221,000000,34.3851,34.5024,33.561,33.8115,6354860.6887113,0
+OXY.US,D,20061222,000000,33.8721,33.9964,33.3792,33.4516,4725425.7897065,0
+OXY.US,D,20061226,000000,33.2817,33.6922,32.713,33.1404,5256917.3872455,0
+OXY.US,D,20061227,000000,33.1336,33.7549,32.9904,33.6852,4584736.334437,0
+OXY.US,D,20061228,000000,33.8433,33.8721,33.3482,33.5133,3930610.2406091,0
+OXY.US,D,20061229,000000,33.3632,33.4396,33.0739,33.2498,4127699.8145658,0
+OXY.US,D,20070103,000000,33.2498,33.2698,31.6633,31.8134,9756324.2230998,0
+OXY.US,D,20070104,000000,31.6712,31.6712,30.8919,31.1584,10657030.07458,0
+OXY.US,D,20070105,000000,31.0221,31.219,30.5956,30.9476,12415254.935329,0
+OXY.US,D,20070108,000000,31.3282,31.4496,30.5956,30.867,10124210.610657,0
+OXY.US,D,20070109,000000,30.3014,30.3949,29.6284,29.7288,15657671.261694,0
+OXY.US,D,20070110,000000,29.3471,29.5827,28.6392,29.3661,19759228.203852,0
+OXY.US,D,20070111,000000,29.2706,30.1254,29.2258,29.3331,14408169.113841,0
+OXY.US,D,20070112,000000,29.3818,30.369,29.3213,30.2318,13125625.224141,0
+OXY.US,D,20070116,000000,30.029,30.1931,29.5529,29.6672,9108661.4182985,0
+OXY.US,D,20070117,000000,29.8372,30.369,29.4952,29.9684,11291182.844886,0
+OXY.US,D,20070118,000000,30.1981,30.4774,29.5718,29.695,11294701.690803,0
+OXY.US,D,20070119,000000,30.2667,30.5878,29.8581,30.4714,13284825.33799,0
+OXY.US,D,20070122,000000,30.9287,30.9664,29.8302,29.8302,12561383.612975,0
+OXY.US,D,20070123,000000,30.1324,31.0221,30.0559,30.703,10194858.132066,0
+OXY.US,D,20070124,000000,31.1156,31.544,30.7219,31.4565,11331119.432335,0
+OXY.US,D,20070125,000000,31.4565,31.6076,30.872,30.9127,10157256.376342,0
+OXY.US,D,20070126,000000,31.0221,31.3472,30.7866,31.0738,9194576.3852412,0
+OXY.US,D,20070129,000000,31.2398,31.2995,30.6345,30.7587,10594024.826594,0
+OXY.US,D,20070130,000000,30.8253,31.3829,30.6613,31.219,10959125.712623,0
+OXY.US,D,20070131,000000,31.219,31.8343,31.05,31.5669,10267257.028757,0
+OXY.US,D,20070201,000000,31.6494,32.0708,31.5321,31.865,14384528.062415,0
+OXY.US,D,20070202,000000,32.2767,32.3353,31.6076,32.2001,6253223.5825941,0
+OXY.US,D,20070205,000000,32.0281,32.3074,31.6563,31.7706,8019830.096911,0
+OXY.US,D,20070206,000000,31.9814,32.0043,31.6494,31.7656,6759317.7236264,0
+OXY.US,D,20070207,000000,31.7706,32.0491,31.6076,31.7508,8663672.2679811,0
+OXY.US,D,20070208,000000,31.8134,32.3751,31.4049,32.1583,8886021.4820091,0
+OXY.US,D,20070209,000000,32.0112,32.3025,31.5937,31.6762,6885617.9359018,0
+OXY.US,D,20070212,000000,31.4565,31.5122,31.05,31.3144,8753439.0533958,0
+OXY.US,D,20070213,000000,31.3621,31.8203,31.3621,31.7309,5596518.2089117,0
+OXY.US,D,20070214,000000,31.8203,32.9973,31.7776,32.7518,17212927.721861,0
+OXY.US,D,20070215,000000,32.7518,32.8681,32.0898,32.4248,11943535.432325,0
+OXY.US,D,20070216,000000,32.4128,32.7727,32.2767,32.3561,10104679.909264,0
+OXY.US,D,20070220,000000,32.0838,32.3433,31.894,32.1037,6420944.1724057,0
+OXY.US,D,20070221,000000,31.9526,32.731,31.8343,32.5282,9887907.7340473,0
+OXY.US,D,20070222,000000,32.4645,32.6981,32.057,32.6863,9283138.0313168,0
+OXY.US,D,20070223,000000,32.6863,33.0947,32.5976,32.8562,8666170.0651255,0
+OXY.US,D,20070226,000000,32.8472,33.1931,32.4954,32.6455,7558141.0149001,0
+OXY.US,D,20070227,000000,32.5829,32.5829,31.1454,31.5202,14326665.278787,0
+OXY.US,D,20070228,000000,31.4565,31.894,31.2071,31.4049,11456836.18817,0
+OXY.US,D,20070301,000000,31.3224,31.9606,30.9804,31.6712,12660758.316443,0
+OXY.US,D,20070302,000000,31.5321,31.6494,31.041,31.2528,11284570.673871,0
+OXY.US,D,20070305,000000,30.9804,31.2995,30.541,30.7438,9272872.215828,0
+OXY.US,D,20070306,000000,31.0678,31.2737,30.879,31.1941,6484387.0127235,0
+OXY.US,D,20070307,000000,31.1524,32.1255,30.9893,31.5669,11377974.002451,0
+OXY.US,D,20070308,000000,31.7936,31.894,31.4128,31.544,6541075.8417533,0
+OXY.US,D,20070309,000000,31.7776,31.873,31.3372,31.544,6872838.2279183,0
+OXY.US,D,20070312,000000,31.2528,31.5122,31.1304,31.2318,7180513.9226509,0
+OXY.US,D,20070313,000000,31.1584,31.6962,30.9664,30.9953,12410267.388716,0
+OXY.US,D,20070314,000000,31.2935,31.5828,30.8581,31.5669,9451598.0012741,0
+OXY.US,D,20070315,000000,31.4386,31.4864,31.1941,31.2259,6969472.698031,0
+OXY.US,D,20070316,000000,31.3084,31.3224,30.867,31.1524,12778001.876407,0
+OXY.US,D,20070319,000000,31.3691,31.5937,31.1623,31.5391,6401995.9214944,0
+OXY.US,D,20070320,000000,31.4625,31.8571,31.4446,31.8134,6842439.1413665,0
+OXY.US,D,20070321,000000,31.865,32.2607,31.7656,32.0898,10429243.650094,0
+OXY.US,D,20070322,000000,32.4128,32.9238,32.397,32.74,11992833.477778,0
+OXY.US,D,20070323,000000,32.7518,33.1177,32.7518,32.8741,9011523.9684951,0
+OXY.US,D,20070326,000000,32.9705,33.2428,32.5402,33.1107,6735968.4004207,0
+OXY.US,D,20070327,000000,33.1137,33.4775,33.0123,33.3482,7988264.0974765,0
+OXY.US,D,20070328,000000,33.5809,34.0799,33.566,33.888,12917157.243619,0
+OXY.US,D,20070329,000000,34.2102,34.3612,33.7618,34.2489,10277089.275754,0
+OXY.US,D,20070330,000000,34.2141,34.2231,33.5352,33.574,8189307.091803,0
+OXY.US,D,20070402,000000,33.5213,33.9228,33.5133,33.7618,7696763.2236403,0
+OXY.US,D,20070403,000000,33.4318,33.9637,33.4119,33.8214,6701894.5442481,0
+OXY.US,D,20070404,000000,33.8214,34.2936,33.4456,33.8721,8536638.7113165,0
+OXY.US,D,20070405,000000,33.8622,34.0739,33.6634,34.0104,7840674.7668089,0
+OXY.US,D,20070409,000000,33.888,34.3175,33.6982,33.8294,6377903.1943057,0
+OXY.US,D,20070410,000000,33.9755,34.4556,33.8622,34.2787,6196284.2696782,0
+OXY.US,D,20070411,000000,34.2429,34.556,33.722,33.9467,8551433.3559413,0
+OXY.US,D,20070412,000000,34.1754,34.8652,34.0173,34.8155,11078471.727694,0
+OXY.US,D,20070413,000000,35.9518,35.9568,34.6127,34.913,7341265.2258671,0
+OXY.US,D,20070416,000000,35.0461,35.0681,34.5769,35.0252,6261380.9072192,0
+OXY.US,D,20070417,000000,35.0681,35.1685,34.5103,34.6943,4781970.7665448,0
+OXY.US,D,20070418,000000,34.6943,34.9657,34.5024,34.8076,6697197.7198954,0
+OXY.US,D,20070419,000000,34.8026,34.8026,34.1128,34.2141,5985154.5206328,0
+OXY.US,D,20070420,000000,34.4109,35.2838,34.4109,35.2102,10707283.781447,0
+OXY.US,D,20070423,000000,35.8245,35.8245,34.728,35.0332,8564137.6169713,0
+OXY.US,D,20070424,000000,35.2439,35.4348,34.8155,35.0252,7727969.0896161,0
+OXY.US,D,20070425,000000,35.4,35.8175,35.1962,35.5352,6819159.2293581,0
+OXY.US,D,20070426,000000,34.4805,35.4,33.8721,34.8583,8153179.066573,0
+OXY.US,D,20070427,000000,34.734,35.0611,34.398,34.8454,7261036.9473083,0
+OXY.US,D,20070430,000000,34.8503,35.3036,34.4676,34.5213,8179452.7137009,0
+OXY.US,D,20070501,000000,34.5302,34.7022,34.2141,34.4418,5502579.7099415,0
+OXY.US,D,20070502,000000,34.7141,35.1008,34.6237,34.9428,5153012.8486821,0
+OXY.US,D,20070503,000000,34.9428,35.5124,34.8076,35.3096,6241572.5610366,0
+OXY.US,D,20070504,000000,35.3523,35.742,34.8891,35.1685,7472987.5592091,0
+OXY.US,D,20070507,000000,34.8583,35.1685,34.734,35.0681,5291208.5306446,0
+OXY.US,D,20070508,000000,34.9398,34.9875,34.4259,34.8076,6056817.0550574,0
+OXY.US,D,20070509,000000,34.8364,35.0084,34.3294,34.896,6352024.8892147,0
+OXY.US,D,20070510,000000,35.0611,35.0681,34.2359,34.3732,7136586.6943357,0
+OXY.US,D,20070511,000000,34.556,35.4756,34.556,35.3593,8557047.6152499,0
+OXY.US,D,20070514,000000,35.3593,35.5979,35.0681,35.3036,9164020.3690259,0
+OXY.US,D,20070515,000000,35.3036,35.9458,35.1685,35.6316,8831673.5204602,0
+OXY.US,D,20070516,000000,35.7141,36.2043,35.4418,36.0869,7238652.3391496,0
+OXY.US,D,20070517,000000,36.257,36.9587,35.8761,36.7639,7281274.8381468,0
+OXY.US,D,20070518,000000,36.3255,37.4,36.3255,37.2252,10879379.288607,0
+OXY.US,D,20070521,000000,37.1427,37.5721,36.9727,37.3076,8579143.5130662,0
+OXY.US,D,20070522,000000,37.3952,37.6616,37.091,37.1208,6571505.1070865,0
+OXY.US,D,20070523,000000,37.2372,37.5264,36.9527,37.1825,9645503.7137881,0
+OXY.US,D,20070524,000000,36.9727,37.422,36.574,36.7261,9115294.7144607,0
+OXY.US,D,20070525,000000,37.1427,37.4975,37.0531,37.422,6010465.4646326,0
+OXY.US,D,20070529,000000,37.1288,37.1288,36.574,36.8195,6293675.2212459,0
+OXY.US,D,20070530,000000,36.8245,37.6079,36.5243,37.5124,6765089.9185579,0
+OXY.US,D,20070531,000000,37.4508,37.9001,37.2659,37.429,8933749.224868,0
+OXY.US,D,20070601,000000,37.9001,38.6527,37.6536,38.3574,9609389.7719896,0
+OXY.US,D,20070604,000000,38.417,40.1597,38.3574,39.7531,12769067.951139,0
+OXY.US,D,20070605,000000,39.6974,39.8276,39.3017,39.7034,8530073.8203924,0
+OXY.US,D,20070606,000000,39.5613,39.5613,38.9876,39.254,10126825.09909,0
+OXY.US,D,20070607,000000,38.8127,39.6338,38.5821,38.587,10031159.367861,0
+OXY.US,D,20070608,000000,38.5393,38.8048,38.0841,38.7719,6125713.2011826,0
+OXY.US,D,20070611,000000,38.6527,39.2879,38.4568,38.8127,5847491.9971424,0
+OXY.US,D,20070612,000000,38.6785,39.0841,38.3067,38.5334,7166619.6116726,0
+OXY.US,D,20070613,000000,38.5761,39.3564,38.5761,39.2879,7047313.8349773,0
+OXY.US,D,20070614,000000,39.4917,40.3177,39.4091,39.9886,9834896.6925165,0
+OXY.US,D,20070615,000000,40.3048,40.4877,40.1597,40.3873,6180455.4988091,0
+OXY.US,D,20070618,000000,40.4132,40.6735,40.3446,40.434,5306258.6889523,0
+OXY.US,D,20070619,000000,40.44,40.4737,39.9886,40.2422,7012952.2744214,0
+OXY.US,D,20070620,000000,39.7661,39.9966,38.7918,38.8842,10905547.310001,0
+OXY.US,D,20070621,000000,39.4767,39.9291,39.1865,39.8455,7964752.8148104,0
+OXY.US,D,20070622,000000,39.8455,40.2601,39.4917,40.0374,11822723.734436,0
+OXY.US,D,20070625,000000,39.6974,39.8823,39.0632,39.3077,8626223.4180832,0
+OXY.US,D,20070626,000000,39.3903,39.603,37.8424,38.0572,12420466.810885,0
+OXY.US,D,20070627,000000,37.6983,38.8395,37.091,38.6834,11540886.106419,0
+OXY.US,D,20070628,000000,38.9469,39.439,38.8793,39.0016,7848515.2142288,0
+OXY.US,D,20070629,000000,39.4658,40.0186,39.1378,39.4091,8439239.7120737,0
+OXY.US,D,20070702,000000,39.8276,39.9818,39.4917,39.9818,5902102.51409,0
+OXY.US,D,20070703,000000,40.0653,40.3118,39.9818,40.0374,2860425.3823184,0
+OXY.US,D,20070705,000000,39.9569,40.6985,39.8695,40.4877,6861384.3743997,0
+OXY.US,D,20070706,000000,40.8883,40.8963,40.4073,40.6985,5546651.7964077,0
+OXY.US,D,20070709,000000,40.8386,41.5673,40.5691,41.29,8191977.9139609,0
+OXY.US,D,20070710,000000,40.9907,41.3674,40.6835,40.7115,7439802.9711297,0
+OXY.US,D,20070711,000000,40.6238,40.8287,40.3783,40.6568,7348235.518422,0
+OXY.US,D,20070712,000000,41.5225,42.1617,40.6568,42.0464,9131620.4292642,0
+OXY.US,D,20070713,000000,41.9779,43.7692,41.9182,43.306,10522283.827337,0
+OXY.US,D,20070716,000000,43.306,43.306,41.3854,41.9052,9676304.1781331,0
+OXY.US,D,20070717,000000,42.2969,42.7185,40.9708,41.0385,11566978.680858,0
+OXY.US,D,20070718,000000,41.0574,42.3526,40.8526,42.1687,10190296.106271,0
+OXY.US,D,20070719,000000,42.6091,42.624,42.1687,42.3794,7461900.8808648,0
+OXY.US,D,20070720,000000,42.2034,42.6528,41.8496,42.284,8820775.9624796,0
+OXY.US,D,20070723,000000,42.6588,42.6866,41.298,41.789,7356154.4306738,0
+OXY.US,D,20070724,000000,41.3674,41.5275,39.8823,40.2909,9315945.3846281,0
+OXY.US,D,20070725,000000,40.6835,41.4421,39.3017,41.3457,10598872.544853,0
+OXY.US,D,20070726,000000,40.7193,41.0265,38.6427,39.609,15335355.840082,0
+OXY.US,D,20070727,000000,39.6417,39.6775,38.0492,38.7451,13426991.541632,0
+OXY.US,D,20070730,000000,39.2332,39.3207,38.2342,39.089,9933379.1100132,0
+OXY.US,D,20070731,000000,39.4917,39.9291,38.5284,38.6218,10216882.606767,0
+OXY.US,D,20070801,000000,38.8127,39.6417,37.9001,38.9529,13135670.734525,0
+OXY.US,D,20070802,000000,39.1079,39.2053,38.0979,38.7918,10393116.630824,0
+OXY.US,D,20070803,000000,39.603,39.603,37.6218,37.6268,11772735.600846,0
+OXY.US,D,20070806,000000,37.6318,37.75,36.2649,36.9657,15739910.453057,0
+OXY.US,D,20070807,000000,36.9657,38.1983,36.4349,37.6914,11059577.798589,0
+OXY.US,D,20070808,000000,38.1933,39.0145,37.7421,38.3763,9123058.7089676,0
+OXY.US,D,20070809,000000,37.4508,37.9886,36.7688,37.1765,11248439.630764,0
+OXY.US,D,20070810,000000,36.7848,38.1656,36.4269,37.8852,10166215.450594,0
+OXY.US,D,20070813,000000,38.1716,38.5671,37.7918,37.8584,5456356.8823176,0
+OXY.US,D,20070814,000000,38.433,38.4717,37.5512,37.7421,8377437.5915073,0
+OXY.US,D,20070815,000000,37.7918,38.2342,36.7381,36.8932,8628442.564479,0
+OXY.US,D,20070816,000000,36.3474,36.3474,34.4945,36.1576,16648113.719808,0
+OXY.US,D,20070817,000000,37.3773,37.5204,35.9995,36.9936,11642175.15059,0
+OXY.US,D,20070820,000000,36.6546,37.8037,36.4896,37.4747,7850494.9422919,0
+OXY.US,D,20070821,000000,37.2789,37.7838,36.6417,37.1486,6516701.4459378,0
+OXY.US,D,20070822,000000,37.436,37.9955,36.9309,37.415,8007051.3948869,0
+OXY.US,D,20070823,000000,37.415,38.2938,37.0531,37.4896,5900468.8360543,0
+OXY.US,D,20070824,000000,37.6218,38.7451,37.5791,38.6288,6016926.7417404,0
+OXY.US,D,20070827,000000,38.4399,38.7531,38.1318,38.3763,3821025.0494179,0
+OXY.US,D,20070828,000000,38.1059,38.3693,37.1765,37.2312,9543227.8234635,0
+OXY.US,D,20070829,000000,37.8246,38.4658,37.3533,38.2938,7899695.4096853,0
+OXY.US,D,20070830,000000,38.2938,38.8127,37.8246,38.3902,5022821.5855187,0
+OXY.US,D,20070831,000000,38.9071,39.2253,38.5393,38.601,4917371.8933452,0
+OXY.US,D,20070904,000000,38.607,39.8744,38.5393,39.5076,7391456.5632513,0
+OXY.US,D,20070905,000000,39.261,39.8346,39.1706,39.7451,7959029.9118886,0
+OXY.US,D,20070906,000000,40.1895,40.7115,39.8882,40.2422,6555879.5400126,0
+OXY.US,D,20070907,000000,39.7104,40.6518,39.6338,40.1955,8430456.6807132,0
+OXY.US,D,20070910,000000,39.8455,40.434,38.7173,39.9569,8289321.5854378,0
+OXY.US,D,20070911,000000,40.1736,40.8089,39.5135,40.7829,7858135.2037948,0
+OXY.US,D,20070912,000000,40.6518,41.9352,40.6358,41.4351,12389518.470512,0
+OXY.US,D,20070913,000000,41.4261,42.6161,41.271,42.284,7982733.3327966,0
+OXY.US,D,20070914,000000,41.8496,42.3029,41.3774,41.611,7641220.1823461,0
+OXY.US,D,20070917,000000,41.5027,41.8775,41.3048,41.5563,6077982.4404457,0
+OXY.US,D,20070918,000000,41.5563,43.6528,41.4141,43.4212,9953409.7732191,0
+OXY.US,D,20070919,000000,43.7612,44.8437,43.6807,43.7772,9681599.5483178,0
+OXY.US,D,20070920,000000,43.6608,43.8447,43.2294,43.4958,7021170.9625689,0
+OXY.US,D,20070921,000000,44.0197,44.1708,43.4958,43.8596,7121455.0533181,0
+OXY.US,D,20070924,000000,43.5714,43.8049,43.1081,43.3685,8504253.8609455,0
+OXY.US,D,20070925,000000,42.946,43.0196,42.446,42.8566,7234954.4324629,0
+OXY.US,D,20070926,000000,43.2631,43.6041,42.8566,43.4898,12799740.658642,0
+OXY.US,D,20070927,000000,43.7841,44.3547,43.5515,44.0554,10195903.323862,0
+OXY.US,D,20070928,000000,44.1171,44.5256,43.3537,43.633,6833343.2566382,0
+OXY.US,D,20071001,000000,43.6608,45.1102,43.5922,45.0426,11003624.325866,0
+OXY.US,D,20071002,000000,44.9064,44.9889,43.978,44.4361,8662981.1738859,0
+OXY.US,D,20071003,000000,44.137,44.2393,43.306,43.6479,7890008.0208406,0
+OXY.US,D,20071004,000000,43.5793,45.0803,43.0952,44.8229,14818066.377092,0
+OXY.US,D,20071005,000000,45.0803,45.3765,44.812,45.2204,7744312.9116885,0
+OXY.US,D,20071008,000000,44.4968,44.9272,44.1916,44.3756,6161882.4707471,0
+OXY.US,D,20071009,000000,44.4888,45.6201,44.3278,45.5536,6523919.2045006,0
+OXY.US,D,20071010,000000,44.9452,45.9483,44.8587,45.7474,5165289.5769748,0
+OXY.US,D,20071011,000000,46.157,47.6669,45.6579,46.1371,10109525.615605,0
+OXY.US,D,20071012,000000,46.478,47.3429,46.2057,47.1261,6134819.1455045,0
+OXY.US,D,20071015,000000,47.6669,48.0447,46.9224,47.0635,10151088.839373,0
+OXY.US,D,20071016,000000,47.0635,48.3439,46.6897,48.1004,11903736.661311,0
+OXY.US,D,20071017,000000,48.644,48.678,47.1748,47.5218,8338522.0528312,0
+OXY.US,D,20071018,000000,47.5278,47.9144,47.3031,47.7574,7571165.1710133,0
+OXY.US,D,20071019,000000,47.4602,47.5645,45.2234,45.4242,12015350.872576,0
+OXY.US,D,20071022,000000,43.6608,44.7761,43.6041,44.3934,10080153.613582,0
+OXY.US,D,20071023,000000,45.3965,45.996,44.6082,45.4522,8344124.2406271,0
+OXY.US,D,20071024,000000,44.9919,46.3508,44.9591,46.1878,11893860.152103,0
+OXY.US,D,20071025,000000,46.5068,47.5347,46.0904,47.0188,9195257.4197426,0
+OXY.US,D,20071026,000000,47.652,48.6293,47.6162,48.1869,10829005.872576,0
+OXY.US,D,20071029,000000,48.4792,48.6293,47.6739,47.822,9108371.7019966,0
+OXY.US,D,20071030,000000,47.3429,47.4462,45.3765,45.4849,10538952.574289,0
+OXY.US,D,20071031,000000,45.8746,47.32,45.3627,47.0188,11747168.137205,0
+OXY.US,D,20071101,000000,46.2315,46.984,45.0803,45.4572,10427340.374945,0
+OXY.US,D,20071102,000000,45.963,46.8886,45.5536,46.808,13547857.561328,0
+OXY.US,D,20071105,000000,46.7563,48.3359,45.968,48.1689,11857571.173372,0
+OXY.US,D,20071106,000000,48.3359,50.333,48.2375,50.1789,30313041.816085,0
+OXY.US,D,20071107,000000,50.3221,50.6094,48.2067,48.2634,11863923.806866,0
+OXY.US,D,20071108,000000,48.5009,49.6799,47.6669,48.9722,13316673.006052,0
+OXY.US,D,20071109,000000,48.6093,49.6322,47.9591,48.1928,12041512.858212,0
+OXY.US,D,20071112,000000,47.7853,47.7853,45.5893,45.7772,11691088.919559,0
+OXY.US,D,20071113,000000,46.2534,46.4989,44.7643,46.4373,11628470.965935,0
+OXY.US,D,20071114,000000,46.9571,48.1242,46.4492,46.478,6552501.5284092,0
+OXY.US,D,20071115,000000,46.1997,46.5595,44.4691,44.9272,8826031.094289,0
+OXY.US,D,20071116,000000,45.3188,46.7385,45.2524,46.641,10444105.693998,0
+OXY.US,D,20071119,000000,46.7523,47.2952,46.0277,46.309,9335715.5043542,0
+OXY.US,D,20071120,000000,46.478,48.9592,46.4711,48.5476,9834826.2753598,0
+OXY.US,D,20071121,000000,48.2206,50.3887,47.6669,47.8538,13121679.851446,0
+OXY.US,D,20071123,000000,48.2694,49.2972,47.9453,49.0934,3482470.4255085,0
+OXY.US,D,20071126,000000,49.1958,49.6541,46.8826,47.1679,10113825.086002,0
+OXY.US,D,20071127,000000,46.8697,46.8936,45.6201,46.6569,12681996.130907,0
+OXY.US,D,20071128,000000,47.1013,47.7316,45.7533,47.5218,13308807.409647,0
+OXY.US,D,20071129,000000,47.5138,48.7007,47.2166,47.652,7806283.0274717,0
+OXY.US,D,20071130,000000,47.991,48.1809,46.826,47.5069,11494902.697128,0
+OXY.US,D,20071203,000000,47.1103,48.5606,47.1103,48.0397,8569819.2755584,0
+OXY.US,D,20071204,000000,47.834,47.9294,47.0029,47.2295,6621558.6280355,0
+OXY.US,D,20071205,000000,47.7574,48.99,47.2295,47.8687,9981900.554824,0
+OXY.US,D,20071206,000000,47.6609,49.4066,47.3161,49.3916,9387407.7331358,0
+OXY.US,D,20071207,000000,49.3589,49.6183,48.678,49.2285,5880581.0190806,0
+OXY.US,D,20071210,000000,49.2028,49.7635,48.7395,49.0269,7013158.4960946,0
+OXY.US,D,20071211,000000,49.2028,49.837,47.32,47.6013,9318688.6358618,0
+OXY.US,D,20071212,000000,48.7674,50.0478,48.7674,49.3389,10264340.75251,0
+OXY.US,D,20071213,000000,48.996,50.0159,48.7942,49.837,8132328.5464712,0
+OXY.US,D,20071214,000000,49.4423,49.4663,48.3161,48.3439,6380799.3513652,0
+OXY.US,D,20071217,000000,48.2276,48.2276,46.5595,46.8996,6790085.9972712,0
+OXY.US,D,20071218,000000,47.3369,48.3439,47.1013,47.9074,7831482.30998,0
+OXY.US,D,20071219,000000,48.7484,49.2972,48.1749,48.99,7946734.0703677,0
+OXY.US,D,20071220,000000,49.4463,49.5557,48.7524,49.4741,6369492.3679164,0
+OXY.US,D,20071221,000000,49.49,51.7078,49.49,51.6323,11347835.459379,0
+OXY.US,D,20071224,000000,51.6691,52.3569,51.2386,52.2844,2110332.775407,0
+OXY.US,D,20071226,000000,53.3013,53.4644,52.192,53.1532,4689836.9587051,0
+OXY.US,D,20071227,000000,53.0847,53.6612,52.9007,53.1304,4760315.4789376,0
+OXY.US,D,20071228,000000,53.9625,53.9625,52.9971,53.1762,3402374.9335883,0
+OXY.US,D,20071231,000000,52.8372,53.4187,52.3152,52.4226,3799348.6366637,0
+OXY.US,D,20080102,000000,53.1382,54.0299,52.6074,53.351,7970357.0145251,0
+OXY.US,D,20080103,000000,53.4187,55.041,53.351,54.8202,8718600.6680932,0
+OXY.US,D,20080104,000000,54.4585,54.6434,52.8073,52.9494,9485658.7799748,0
+OXY.US,D,20080107,000000,53.1105,53.4435,50.8638,52.0219,11678851.423683,0
+OXY.US,D,20080108,000000,52.3829,52.9634,50.5448,50.7287,12236609.626634,0
+OXY.US,D,20080109,000000,50.8917,52.0219,50.1729,51.686,12446806.851333,0
+OXY.US,D,20080110,000000,50.8917,51.0339,48.648,49.7088,18982099.432601,0
+OXY.US,D,20080111,000000,49.3449,50.4365,48.9046,49.518,13521055.785525,0
+OXY.US,D,20080114,000000,49.8638,51.51,49.8638,51.3053,7866093.3484625,0
+OXY.US,D,20080115,000000,50.5796,50.5954,48.7395,49.011,11307969.289087,0
+OXY.US,D,20080116,000000,48.2276,49.1273,46.2245,47.7106,19074172.882878,0
+OXY.US,D,20080117,000000,47.9523,49.2435,46.315,46.4054,17456114.378519,0
+OXY.US,D,20080118,000000,46.7335,47.9453,45.648,46.3289,15502220.358459,0
+OXY.US,D,20080122,000000,43.298,45.0803,42.9053,44.3696,16967076.278801,0
+OXY.US,D,20080123,000000,42.8506,44.1499,41.3307,43.966,18294576.493264,0
+OXY.US,D,20080124,000000,44.0346,45.0068,43.5574,44.7016,14946997.173151,0
+OXY.US,D,20080125,000000,45.4799,45.9253,43.7841,44.132,12966949.215129,0
+OXY.US,D,20080128,000000,44.4144,44.4144,42.8009,43.966,13781853.773077,0
+OXY.US,D,20080129,000000,45.2234,46.984,44.0764,46.6332,15344550.308829,0
+OXY.US,D,20080130,000000,46.9493,48.0655,46.0137,46.8886,11324279.914499,0
+OXY.US,D,20080131,000000,46.0565,46.6212,44.7245,46.1648,11361650.299566,0
+OXY.US,D,20080201,000000,46.2145,47.6669,45.6708,47.1182,12352564.552629,0
+OXY.US,D,20080204,000000,47.1341,47.6909,46.1371,47.148,8402768.6546948,0
+OXY.US,D,20080205,000000,46.4124,46.6023,45.3715,45.3715,8552490.6192513,0
+OXY.US,D,20080206,000000,45.7702,46.0417,43.966,44.1499,10271514.248861,0
+OXY.US,D,20080207,000000,43.9859,44.9194,43.2104,44.4074,12671300.770762,0
+OXY.US,D,20080208,000000,44.2503,45.7842,44.2443,45.4045,7983678.9346153,0
+OXY.US,D,20080211,000000,45.4799,46.7942,44.6132,46.6709,12819346.80699,0
+OXY.US,D,20080212,000000,47.0506,47.6739,45.976,46.4442,9603648.761799,0
+OXY.US,D,20080213,000000,46.8936,47.829,45.8119,47.7534,9616423.4399857,0
+OXY.US,D,20080214,000000,47.8617,49.9941,47.8617,48.8419,12966215.87074,0
+OXY.US,D,20080215,000000,49.4136,49.4284,47.8747,48.8349,9468378.409718,0
+OXY.US,D,20080219,000000,50.1979,51.6473,49.7416,51.1075,11405421.604177,0
+OXY.US,D,20080220,000000,50.5636,51.9485,50.3887,51.853,7464726.6207676,0
+OXY.US,D,20080221,000000,51.9534,52.2556,49.6541,49.7684,9672443.3060267,0
+OXY.US,D,20080222,000000,50.0676,50.6143,49.1273,50.0965,8885666.3783474,0
+OXY.US,D,20080225,000000,50.4145,51.9822,50.2793,51.7694,9858486.4400144,0
+OXY.US,D,20080226,000000,51.8461,53.6085,51.68,53.1582,11867113.704067,0
+OXY.US,D,20080227,000000,52.7318,54.0569,52.7019,53.5866,12092113.621065,0
+OXY.US,D,20080228,000000,53.3083,54.7527,53.3083,54.7527,8964347.4913773,0
+OXY.US,D,20080229,000000,54.2467,54.2467,52.1244,52.6851,10029414.028335,0
+OXY.US,D,20080303,000000,52.7685,53.6672,52.2049,53.2746,9521068.5502062,0
+OXY.US,D,20080304,000000,52.8889,53.2209,50.7287,51.6413,11802346.015243,0
+OXY.US,D,20080305,000000,52.1502,53.7099,51.8798,53.4277,10195661.893612,0
+OXY.US,D,20080306,000000,52.9971,53.3013,51.336,51.3818,11830938.398745,0
+OXY.US,D,20080307,000000,50.8977,51.6473,49.9464,50.5886,8939211.58431,0
+OXY.US,D,20080310,000000,51.3659,51.3749,49.5915,50.0288,8473369.9019717,0
+OXY.US,D,20080311,000000,51.4096,53.7587,50.6462,53.5121,14008286.176234,0
+OXY.US,D,20080312,000000,53.6672,53.7367,51.9742,52.0289,8198200.7786954,0
+OXY.US,D,20080313,000000,51.8321,53.2069,50.9871,52.6851,9384240.9730026,0
+OXY.US,D,20080314,000000,53.1702,53.1702,50.1789,51.2526,12279819.60591,0
+OXY.US,D,20080317,000000,50.5309,50.5309,47.1679,48.1192,15674409.419845,0
+OXY.US,D,20080318,000000,49.5278,50.5369,48.7395,50.3619,10678357.419429,0
+OXY.US,D,20080319,000000,50.1789,50.6233,47.0188,47.1013,13255677.664909,0
+OXY.US,D,20080320,000000,46.0088,47.822,45.2077,47.6242,13457187.424389,0
+OXY.US,D,20080324,000000,47.7256,48.9513,47.1788,48.1689,7569803.1020105,0
+OXY.US,D,20080325,000000,48.4752,49.1164,47.8687,48.8608,7432179.8109362,0
+OXY.US,D,20080326,000000,48.7047,50.5597,48.7047,50.3539,9081273.1681757,0
+OXY.US,D,20080327,000000,50.5636,51.1701,49.7635,49.843,6946967.3747465,0
+OXY.US,D,20080328,000000,50.1849,50.848,49.1164,49.8569,6092144.3366195,0
+OXY.US,D,20080331,000000,50.1789,50.8638,49.1331,49.825,8053514.646803,0
+OXY.US,D,20080401,000000,49.7733,51.0677,49.1818,50.9871,9283368.3960153,0
+OXY.US,D,20080402,000000,50.8261,51.51,50.4971,50.9921,11982812.110419,0
+OXY.US,D,20080403,000000,50.7894,52.3272,50.5239,51.4285,10066591.2692,0
+OXY.US,D,20080404,000000,51.6064,52.7576,51.6064,52.2615,7430542.109063,0
+OXY.US,D,20080407,000000,53.2596,53.4187,51.9682,52.1313,6627774.4510543,0
+OXY.US,D,20080408,000000,51.7764,53.0051,51.7078,52.5547,7342420.0672371,0
+OXY.US,D,20080409,000000,52.6891,54.3939,52.6423,53.691,8634491.3982403,0
+OXY.US,D,20080410,000000,53.5866,53.9872,53.0638,53.5121,7493853.1687018,0
+OXY.US,D,20080411,000000,53.682,53.682,52.4971,52.5867,4597832.9196257,0
+OXY.US,D,20080414,000000,52.5807,53.7308,52.5807,53.2269,7680927.4110555,0
+OXY.US,D,20080415,000000,53.7934,54.4028,53.6165,54.1126,7906372.9680602,0
+OXY.US,D,20080416,000000,54.3779,56.7876,54.2527,56.6465,13531686.76427,0
+OXY.US,D,20080417,000000,56.6465,57.2667,56.1335,56.4267,6573686.0270257,0
+OXY.US,D,20080418,000000,56.5131,56.9258,55.9168,56.4197,11651904.789729,0
+OXY.US,D,20080421,000000,57.1435,57.8502,56.4734,57.7468,9818293.3329235,0
+OXY.US,D,20080422,000000,57.6147,59.2121,57.2847,58.5978,11204789.041279,0
+OXY.US,D,20080423,000000,57.6147,58.7439,57.0401,57.5312,8758818.9241685,0
+OXY.US,D,20080424,000000,58.1217,58.1217,55.9774,56.401,11443672.203702,0
+OXY.US,D,20080425,000000,57.5709,59.1803,57.048,59.1515,11047981.098838,0
+OXY.US,D,20080428,000000,59.5471,59.5929,58.0332,58.2439,9081202.7510191,0
+OXY.US,D,20080429,000000,57.9446,58.2508,56.6315,56.6832,9047670.1009937,0
+OXY.US,D,20080430,000000,57.0202,57.6594,56.0053,56.6603,9512536.0027316,0
+OXY.US,D,20080501,000000,56.045,56.3243,53.3083,55.1682,13800226.615222,0
+OXY.US,D,20080502,000000,56.0917,57.0759,55.7348,57.0202,8665633.8887751,0
+OXY.US,D,20080505,000000,57.3969,59.0024,57.3611,58.4497,7296922.5363273,0
+OXY.US,D,20080506,000000,59.0093,60.9766,58.6773,60.7162,9867861.9814507,0
+OXY.US,D,20080507,000000,60.9985,61.2698,59.5789,60.0521,7644943.2380173,0
+OXY.US,D,20080508,000000,59.8443,59.918,58.8443,59.8643,10404333.077928,0
+OXY.US,D,20080509,000000,59.9309,60.3851,58.8393,59.8186,7171615.2059614,0
+OXY.US,D,20080512,000000,59.4348,60.3771,58.9606,59.9239,7915648.9195176,0
+OXY.US,D,20080513,000000,60.2271,61.3782,59.249,61.3782,9749649.6826031,0
+OXY.US,D,20080514,000000,61.7589,61.9487,60.2817,60.4666,8913825.1933565,0
+OXY.US,D,20080515,000000,61.4379,62.4061,60.3971,61.8474,13333975.507415,0
+OXY.US,D,20080516,000000,62.8276,64.6805,62.1358,64.6805,14062904.740857,0
+OXY.US,D,20080519,000000,64.926,65.8974,64.427,64.9997,11557580.002356,0
+OXY.US,D,20080520,000000,65.5027,66.7511,65.1725,66.626,12722331.07827,0
+OXY.US,D,20080521,000000,66.8457,68.1181,65.4967,65.6756,16498672.417919,0
+OXY.US,D,20080522,000000,65.8914,67.0971,64.8386,65.3883,13456835.338605,0
+OXY.US,D,20080523,000000,66.0554,66.0554,62.8941,63.5553,12784170.419335,0
+OXY.US,D,20080527,000000,63.105,63.4181,61.91,62.2073,11171127.628452,0
+OXY.US,D,20080528,000000,61.5601,63.4062,61.099,63.4062,12421209.208909,0
+OXY.US,D,20080529,000000,62.9608,63.8554,61.8813,61.91,11856236.265273,0
+OXY.US,D,20080530,000000,62.4011,62.9966,61.8474,62.5959,11215965.250007,0
+OXY.US,D,20080602,000000,62.3047,63.7928,62.1417,62.9857,10669468.762334,0
+OXY.US,D,20080603,000000,62.5692,63.8366,60.9706,61.0492,15075763.997829,0
+OXY.US,D,20080604,000000,60.7162,61.0094,59.4428,59.5094,16025211.599224,0
+OXY.US,D,20080605,000000,60.3931,62.4688,59.6216,62.4011,10919898.326538,0
+OXY.US,D,20080606,000000,63.4738,65.8237,62.925,63.1218,19451140.065773,0
+OXY.US,D,20080609,000000,63.6427,64.3605,62.7879,63.7073,10866977.821351,0
+OXY.US,D,20080610,000000,64.3118,64.3118,60.4745,61.1924,13647062.257661,0
+OXY.US,D,20080611,000000,62.1944,62.9857,60.8057,62.6576,10930293.910787,0
+OXY.US,D,20080612,000000,61.2808,61.2808,59.7002,60.1873,18544084.598677,0
+OXY.US,D,20080613,000000,59.6128,60.7053,59.2628,59.9686,12814512.166201,0
+OXY.US,D,20080616,000000,60.3971,61.5601,60.1267,60.9706,9778407.0434442,0
+OXY.US,D,20080617,000000,60.7659,62.4389,60.2887,62.0591,9257102.7965623,0
+OXY.US,D,20080618,000000,62.2142,62.251,60.6586,61.4587,9483399.3952038,0
+OXY.US,D,20080619,000000,61.6844,62.6317,59.0292,59.1674,12632919.396517,0
+OXY.US,D,20080620,000000,60.1714,60.2668,57.9337,58.3125,14890740.906654,0
+OXY.US,D,20080623,000000,58.1077,59.9836,57.5312,59.6535,15579586.682578,0
+OXY.US,D,20080624,000000,59.5541,59.7748,58.4964,58.5978,10626053.567343,0
+OXY.US,D,20080625,000000,58.5192,58.7221,56.1265,57.7817,15131654.09511,0
+OXY.US,D,20080626,000000,57.8959,58.7509,56.8641,57.8373,12957556.572383,0
+OXY.US,D,20080627,000000,58.0013,60.2748,58.0013,60.2271,24381570.31785,0
+OXY.US,D,20080630,000000,61.2062,62.0521,60.6655,61.1864,15774967.131545,0
+OXY.US,D,20080701,000000,61.4527,62.6446,60.5402,62.2609,15314673.315196,0
+OXY.US,D,20080702,000000,62.1605,62.9767,59.8116,60.2052,17931172.660711,0
+OXY.US,D,20080703,000000,60.3017,60.7221,57.9786,59.4119,9204581.6572504,0
+OXY.US,D,20080707,000000,58.902,59.7231,56.8015,57.4825,15333060.240773,0
+OXY.US,D,20080708,000000,56.5281,56.5281,54.0231,56.1941,20946954.386083,0
+OXY.US,D,20080709,000000,56.714,57.1703,55.0649,55.1463,14156237.652279,0
+OXY.US,D,20080710,000000,55.2487,57.0262,54.5947,56.9258,14644104.815276,0
+OXY.US,D,20080711,000000,57.4019,58.5868,56.5958,57.231,13385784.427485,0
+OXY.US,D,20080714,000000,57.2847,58.3721,56.557,57.239,8324388.32352,0
+OXY.US,D,20080715,000000,57.3284,57.5382,53.9625,54.6056,15402984.477386,0
+OXY.US,D,20080716,000000,54.371,54.5608,51.2386,52.4286,28633445.758478,0
+OXY.US,D,20080717,000000,53.0915,54.2607,49.7893,51.1342,20563309.644813,0
+OXY.US,D,20080718,000000,51.9882,53.2406,51.348,52.8312,15173611.654956,0
+OXY.US,D,20080721,000000,53.8183,54.7527,52.8749,54.4525,11956389.581304,0
+OXY.US,D,20080722,000000,53.1235,54.1046,51.7894,52.4286,13756102.218867,0
+OXY.US,D,20080723,000000,51.9007,52.852,48.8608,49.176,23700863.759283,0
+OXY.US,D,20080724,000000,50.0617,51.012,47.814,49.9394,26357815.749409,0
+OXY.US,D,20080725,000000,49.9314,52.4416,49.504,51.5508,15439553.112825,0
+OXY.US,D,20080728,000000,51.7635,53.344,51.3132,51.8053,12883901.232423,0
+OXY.US,D,20080729,000000,51.9007,52.3342,50.1651,51.7138,14997990.260161,0
+OXY.US,D,20080730,000000,51.8928,55.6295,51.1482,54.9416,18832731.565747,0
+OXY.US,D,20080731,000000,54.3879,54.6494,53.033,53.6742,13298588.874249,0
+OXY.US,D,20080801,000000,53.703,55.0867,53.6215,54.0032,10419531.112265,0
+OXY.US,D,20080804,000000,53.8421,54.3939,50.2396,50.5448,14452257.295657,0
+OXY.US,D,20080805,000000,50.2456,51.6541,49.504,51.4842,13310815.304573,0
+OXY.US,D,20080806,000000,51.6124,53.2596,51.4017,52.845,11434200.090165,0
+OXY.US,D,20080807,000000,53.4794,53.8611,51.9604,52.0011,10681569.447735,0
+OXY.US,D,20080808,000000,51.0001,51.9882,50.1729,51.8122,11734865.253967,0
+OXY.US,D,20080811,000000,51.9007,52.539,50.5597,51.675,9705828.0800229,0
+OXY.US,D,20080812,000000,52.2615,52.695,51.0677,51.3957,13582190.955021,0
+OXY.US,D,20080813,000000,51.3897,53.6215,51.2655,53.2019,12224971.682549,0
+OXY.US,D,20080814,000000,52.9564,53.1462,51.68,52.7168,10477290.282077,0
+OXY.US,D,20080815,000000,52.5657,52.5926,50.2019,51.5508,11874107.133686,0
+OXY.US,D,20080818,000000,52.0488,52.8242,51.341,51.4922,8831475.3464621,0
+OXY.US,D,20080819,000000,50.8917,53.2746,50.8917,52.9276,9680256.5925435,0
+OXY.US,D,20080820,000000,53.6473,55.6185,53.4435,55.2905,13887466.43067,0
+OXY.US,D,20080821,000000,56.1335,57.8432,55.4525,57.0679,12834642.419386,0
+OXY.US,D,20080822,000000,56.6832,56.9914,55.0867,55.6861,7956947.5759687,0
+OXY.US,D,20080825,000000,55.3641,56.4874,54.6971,55.0459,8120009.5678844,0
+OXY.US,D,20080826,000000,55.4078,56.4734,55.1543,56.1832,5876416.3472409,0
+OXY.US,D,20080827,000000,57.1206,57.8502,56.9864,57.3124,8016812.2187662,0
+OXY.US,D,20080828,000000,57.8025,58.1754,54.4098,54.8601,14860558.101369,0
+OXY.US,D,20080829,000000,55.6185,55.6364,53.7367,54.0379,10015962.339484,0
+OXY.US,D,20080902,000000,51.701,52.1154,50.6004,51.2923,14907303.021912,0
+OXY.US,D,20080903,000000,51.2307,52.2098,50.1104,51.4017,11683369.187266,0
+OXY.US,D,20080904,000000,51.4017,51.9485,49.3449,50.1104,13014596.481237,0
+OXY.US,D,20080905,000000,50.1909,50.4066,48.3668,49.8927,10036010.104,0
+OXY.US,D,20080908,000000,50.9524,50.9871,48.2067,48.9791,11529878.898865,0
+OXY.US,D,20080909,000000,48.0108,48.7157,45.0506,45.0585,19397420.828837,0
+OXY.US,D,20080910,000000,45.3825,48.1869,45.2871,47.5685,14913926.258481,0
+OXY.US,D,20080911,000000,47.5685,48.0039,45.7533,47.5685,13376846.47838,0
+OXY.US,D,20080912,000000,47.6799,49.7505,47.6799,49.3389,12600982.198072,0
+OXY.US,D,20080915,000000,45.968,48.644,45.3965,46.0684,14732218.809428,0
+OXY.US,D,20080916,000000,44.4223,47.6669,43.5515,47.5347,16071364.009692,0
+OXY.US,D,20080917,000000,47.3906,50.0676,46.0684,47.0188,19170825.460259,0
+OXY.US,D,20080918,000000,48.5219,50.4822,46.6212,48.3091,16228489.835296,0
+OXY.US,D,20080919,000000,50.5796,56.1832,49.5974,54.8134,22735198.080739,0
+OXY.US,D,20080922,000000,54.7179,57.3054,54.5757,55.3193,16284947.293669,0
+OXY.US,D,20080923,000000,54.9346,55.9306,52.0488,52.539,12866585.653589,0
+OXY.US,D,20080924,000000,53.1702,53.344,51.6691,52.192,9497867.1030296,0
+OXY.US,D,20080925,000000,52.2466,53.6553,51.7575,53.033,10516416.066264,0
+OXY.US,D,20080926,000000,51.5449,52.7625,50.1729,52.6551,9367404.2308333,0
+OXY.US,D,20080929,000000,50.2993,50.2993,43.9183,44.2573,20731729.376395,0
+OXY.US,D,20080930,000000,46.0904,48.2067,45.6201,47.9721,11461447.505975,0
+OXY.US,D,20081001,000000,47.7396,47.7396,44.3815,45.9064,13667585.840964,0
+OXY.US,D,20081002,000000,44.8587,44.8587,41.2541,42.1488,17241465.783557,0
+OXY.US,D,20081003,000000,42.7791,45.3825,41.5504,41.8983,13392862.357693,0
+OXY.US,D,20081006,000000,40.1736,40.8147,35.8314,40.0433,21704794.892151,0
+OXY.US,D,20081007,000000,40.9043,41.4053,36.4488,36.6884,17538299.248076,0
+OXY.US,D,20081008,000000,35.5869,39.3436,34.8294,37.1427,26283149.420271,0
+OXY.US,D,20081009,000000,38.26,38.5214,32.5282,32.6863,17114767.211366,0
+OXY.US,D,20081010,000000,30.3819,32.6076,27.7059,29.8899,30529655.04972,0
+OXY.US,D,20081013,000000,32.707,35.3453,31.3282,34.913,24534079.795853,0
+OXY.US,D,20081014,000000,36.7261,37.6268,33.9427,35.7897,18955965.613828,0
+OXY.US,D,20081015,000000,34.0014,34.2429,28.7338,29.1682,23036937.60916,0
+OXY.US,D,20081016,000000,29.7955,31.8513,27.189,31.553,28007419.128056,0
+OXY.US,D,20081017,000000,30.6096,34.728,30.021,31.6633,18520684.977502,0
+OXY.US,D,20081020,000000,33.0947,36.7261,32.4595,36.4488,13339959.959775,0
+OXY.US,D,20081021,000000,35.1962,35.571,32.6863,33.722,15492243.253313,0
+OXY.US,D,20081022,000000,31.902,32.1723,29.702,30.5718,17119100.884383,0
+OXY.US,D,20081023,000000,31.2001,33.566,29.9058,33.0878,16483254.078477,0
+OXY.US,D,20081024,000000,29.0042,32.0838,28.3252,31.1106,13015899.198637,0
+OXY.US,D,20081027,000000,29.9793,31.5937,28.2576,28.6532,16316919.700694,0
+OXY.US,D,20081028,000000,30.8919,33.888,28.6045,33.8433,14958502.330596,0
+OXY.US,D,20081029,000000,34.9657,37.0661,32.548,34.5959,20296945.684003,0
+OXY.US,D,20081030,000000,35.4806,37.5264,34.1395,37.2659,15592493.141444,0
+OXY.US,D,20081031,000000,36.6417,39.3147,36.1079,37.8167,13140530.524297,0
+OXY.US,D,20081103,000000,37.2519,38.3027,35.393,36.2043,9817207.9027509,0
+OXY.US,D,20081104,000000,36.9587,39.9291,36.918,39.5463,15654058.861555,0
+OXY.US,D,20081105,000000,38.1318,39.269,36.3882,36.7321,12749946.675214,0
+OXY.US,D,20081106,000000,36.1674,36.7569,34.74,35.0759,14361980.488836,0
+OXY.US,D,20081107,000000,35.8314,36.2241,34.1207,35.7211,12564793.815279,0
+OXY.US,D,20081110,000000,38.0245,38.0245,34.8702,36.0799,8495922.5053474,0
+OXY.US,D,20081111,000000,34.7549,35.4418,33.6306,34.3235,11078201.12462,0
+OXY.US,D,20081112,000000,33.4119,33.5003,30.6473,30.6911,15306401.311202,0
+OXY.US,D,20081113,000000,30.9049,34.1942,28.6592,34.1325,20058994.039967,0
+OXY.US,D,20081114,000000,33.0262,34.9875,31.6962,32.8144,15391640.273441,0
+OXY.US,D,20081117,000000,32.4715,33.6922,31.9467,32.0112,8491915.7691304,0
+OXY.US,D,20081118,000000,32.1037,33.8363,31.5669,33.1137,12935629.675743,0
+OXY.US,D,20081119,000000,32.7458,33.6375,31.1851,31.4049,13870201.149803,0
+OXY.US,D,20081120,000000,30.7219,31.214,27.359,27.7278,17796313.746018,0
+OXY.US,D,20081121,000000,28.872,32.3831,28.2576,32.0112,22416061.490771,0
+OXY.US,D,20081124,000000,32.6236,35.4587,32.0043,34.4199,16222285.077831,0
+OXY.US,D,20081125,000000,35.2629,35.3663,33.06,34.747,14956263.065014,0
+OXY.US,D,20081126,000000,33.8433,37.7292,33.8433,37.6397,11551800.765709,0
+OXY.US,D,20081128,000000,36.8136,37.1914,35.6605,36.8653,6399047.454547,0
+OXY.US,D,20081201,000000,34.8294,35.0681,31.1047,31.2458,17621916.60379,0
+OXY.US,D,20081202,000000,32.7667,33.1872,30.9127,32.2289,16743571.217444,0
+OXY.US,D,20081203,000000,31.4923,32.8094,30.71,32.6573,14793224.210164,0
+OXY.US,D,20081204,000000,31.5937,32.2289,29.4118,29.9197,14396770.588088,0
+OXY.US,D,20081205,000000,29.4425,31.894,28.1025,31.4496,13940379.89414,0
+OXY.US,D,20081208,000000,33.053,35.5283,32.3691,34.8503,16085173.820082,0
+OXY.US,D,20081209,000000,34.0848,35.7897,33.73,35.1128,12437166.742578,0
+OXY.US,D,20081210,000000,35.9568,39.1516,35.9518,39.0016,16370773.736186,0
+OXY.US,D,20081211,000000,39.6924,41.4648,38.417,39.3773,18886749.572619,0
+OXY.US,D,20081212,000000,37.3533,38.3693,36.3812,37.5334,12802733.387803,0
+OXY.US,D,20081215,000000,38.8475,39.8346,36.4429,37.2937,11231624.013741,0
+OXY.US,D,20081216,000000,37.6536,39.1984,36.5383,39.1079,13302534.246944,0
+OXY.US,D,20081217,000000,38.4658,40.46,38.1933,39.1249,11445345.114154,0
+OXY.US,D,20081218,000000,38.8048,39.1516,36.8862,37.3952,12589873.38862,0
+OXY.US,D,20081219,000000,36.5383,39.0632,36.5383,38.5056,16433647.203493,0
+OXY.US,D,20081222,000000,38.6218,39.2959,36.2708,37.0254,10064860.013104,0
+OXY.US,D,20081223,000000,38.1983,38.6785,36.1576,36.6049,8825423.4948225,0
+OXY.US,D,20081224,000000,36.3315,36.559,35.3175,36.0472,2858249.492176,0
+OXY.US,D,20081226,000000,36.3952,36.9459,35.9458,36.8653,3241300.7174106,0
+OXY.US,D,20081229,000000,38.1983,38.9141,37.5959,38.3763,8849747.592669,0
+OXY.US,D,20081230,000000,38.5334,39.9569,38.1179,39.7938,9625293.9898124,0
+OXY.US,D,20081231,000000,39.4857,41.5156,39.1516,40.8466,11188171.598254,0
+OXY.US,D,20090102,000000,41.271,42.6588,40.5165,42.3248,9980171.3106471,0
+OXY.US,D,20090105,000000,42.1767,43.5574,41.454,42.0395,14561079.969637,0
+OXY.US,D,20090106,000000,42.7552,43.5793,41.5563,41.9709,19449032.580868,0
+OXY.US,D,20090107,000000,41.4788,41.5673,39.0145,39.5652,12614758.811802,0
+OXY.US,D,20090108,000000,39.3286,40.4737,39.2461,40.1736,9152740.5464803,0
+OXY.US,D,20090109,000000,40.1408,40.3296,38.1845,38.3356,10337968.931566,0
+OXY.US,D,20090112,000000,37.6218,38.0771,36.7321,37.0184,10827464.742803,0
+OXY.US,D,20090113,000000,37.6844,38.5284,36.8375,38.3425,12525451.749825,0
+OXY.US,D,20090114,000000,37.4429,37.756,36.0869,36.591,12473598.567542,0
+OXY.US,D,20090115,000000,36.4896,36.7161,34.7817,36.4488,16534994.593309,0
+OXY.US,D,20090116,000000,37.3196,37.9886,35.7897,36.4488,12122332.640887,0
+OXY.US,D,20090120,000000,35.579,36.91,34.4109,34.6446,13515263.471405,0
+OXY.US,D,20090121,000000,35.0194,38.1983,34.9328,37.9886,13518754.15046,0
+OXY.US,D,20090122,000000,37.1825,37.8584,36.0542,36.8802,10746009.193799,0
+OXY.US,D,20090123,000000,35.8961,38.1983,35.5124,37.3316,10598649.22187,0
+OXY.US,D,20090126,000000,37.8743,39.6417,37.8424,38.6884,11626253.831458,0
+OXY.US,D,20090127,000000,38.7282,39.0353,37.6397,38.6288,12671964.703954,0
+OXY.US,D,20090128,000000,39.6417,40.7829,38.6834,40.434,13807533.904169,0
+OXY.US,D,20090129,000000,39.5344,40.5294,38.6834,38.6884,13903978.247959,0
+OXY.US,D,20090130,000000,39.4688,39.4857,36.8008,37.1427,14598270.287974,0
+OXY.US,D,20090202,000000,36.3544,37.2789,35.9518,36.8722,9642417.4304055,0
+OXY.US,D,20090203,000000,37.1825,38.0841,36.918,37.6397,10466185.496464,0
+OXY.US,D,20090204,000000,38.1396,38.9012,37.415,37.9468,13256743.981853,0
+OXY.US,D,20090205,000000,37.4508,38.607,37.3952,38.2342,13295447.263101,0
+OXY.US,D,20090206,000000,37.8037,38.8614,37.2192,38.6567,11659330.781883,0
+OXY.US,D,20090209,000000,38.8674,40.1955,38.7113,39.9082,13347073.098562,0
+OXY.US,D,20090210,000000,39.9966,40.426,37.2192,37.75,16721583.963241,0
+OXY.US,D,20090211,000000,38.4021,39.1706,37.422,37.9886,15106861.220191,0
+OXY.US,D,20090212,000000,37.3603,38.0979,36.4716,38.0245,13510796.005793,0
+OXY.US,D,20090213,000000,37.75,39.1447,37.6148,38.5284,9863048.4658099,0
+OXY.US,D,20090217,000000,37.2192,37.2519,35.6476,35.6536,13585857.676968,0
+OXY.US,D,20090218,000000,35.9875,36.2321,34.7648,35.0938,11511711.272435,0
+OXY.US,D,20090219,000000,35.3335,36.0253,34.7648,34.9398,13247037.479781,0
+OXY.US,D,20090220,000000,34.1128,34.6743,33.1256,34.0848,13646338.972865,0
+OXY.US,D,20090223,000000,34.7211,35.0531,32.3433,32.3831,11879850.155796,0
+OXY.US,D,20090224,000000,32.9158,34.563,32.4515,34.3672,13906681.260816,0
+OXY.US,D,20090225,000000,34.1475,35.0084,33.2011,34.1325,12631838.996142,0
+OXY.US,D,20090226,000000,34.8026,36.7848,34.6197,35.749,15640215.854506,0
+OXY.US,D,20090227,000000,34.9497,36.3762,34.5103,35.3175,15235278.976966,0
+OXY.US,D,20090302,000000,34.2489,34.2787,32.8681,33.2768,18686548.566295,0
+OXY.US,D,20090303,000000,33.5878,34.392,32.8472,33.2161,16465536.115889,0
+OXY.US,D,20090304,000000,34.0232,36.5243,33.9228,35.9647,18677476.824592,0
+OXY.US,D,20090305,000000,34.8026,35.7141,33.5352,34.0739,15576262.99278,0
+OXY.US,D,20090306,000000,34.5213,35.6316,33.1604,34.4109,16374031.032663,0
+OXY.US,D,20090309,000000,33.7717,35.2708,33.3165,34.3095,12228273.241239,0
+OXY.US,D,20090310,000000,35.5919,37.4,35.0938,36.4716,16026146.13549,0
+OXY.US,D,20090311,000000,36.25,37.6318,35.7837,36.6497,12871668.766344,0
+OXY.US,D,20090312,000000,37.0731,38.7034,36.6107,38.4469,13772141.235247,0
+OXY.US,D,20090313,000000,38.6427,38.8048,36.4946,37.2372,13294325.61839,0
+OXY.US,D,20090316,000000,36.7082,37.3316,36.2241,36.4896,14238805.792359,0
+OXY.US,D,20090317,000000,36.6347,37.8524,35.9458,37.8524,11217833.316579,0
+OXY.US,D,20090318,000000,37.415,39.3436,36.3544,38.7034,13649848.765148,0
+OXY.US,D,20090319,000000,39.4588,41.3984,39.2879,40.1597,16091023.473885,0
+OXY.US,D,20090320,000000,40.2999,40.8526,38.5135,38.6357,14206798.176757,0
+OXY.US,D,20090323,000000,39.8882,41.5225,39.5742,41.5156,13223105.706094,0
+OXY.US,D,20090324,000000,40.7779,40.9708,39.8276,40.1269,10482893.475833,0
+OXY.US,D,20090325,000000,40.3376,40.6657,38.8127,40.0086,13284256.97094,0
+OXY.US,D,20090326,000000,40.5564,40.7193,39.3505,40.0255,13102477.092811,0
+OXY.US,D,20090327,000000,39.1984,40.0086,38.8048,39.4658,13840198.411248,0
+OXY.US,D,20090330,000000,38.4469,38.6567,37.6536,38.266,12008612.956637,0
+OXY.US,D,20090331,000000,38.7968,39.1706,37.8812,37.8931,10977724.895628,0
+OXY.US,D,20090401,000000,37.1914,39.2402,36.7688,39.0353,12277042.152058,0
+OXY.US,D,20090402,000000,40.46,42.2164,40.4132,40.9301,14049214.639632,0
+OXY.US,D,20090403,000000,40.8147,41.9252,40.447,41.1199,13262219.418767,0
+OXY.US,D,20090406,000000,40.454,40.6438,38.7113,39.3017,14257352.665477,0
+OXY.US,D,20090407,000000,38.6785,38.6964,37.7371,37.9468,10897774.26186,0
+OXY.US,D,20090408,000000,38.1059,39.0493,36.918,38.6567,8829079.1512151,0
+OXY.US,D,20090409,000000,39.8385,40.2144,39.4091,39.8515,8550581.308345,0
+OXY.US,D,20090413,000000,39.3207,40.5017,38.6148,39.9818,7485265.2934613,0
+OXY.US,D,20090414,000000,39.4221,40.4737,39.2203,39.3903,8815127.5005521,0
+OXY.US,D,20090415,000000,39.3286,40.434,39.089,39.7252,7246817.7114498,0
+OXY.US,D,20090416,000000,40.3783,40.5624,39.1019,40.1597,7794868.4063689,0
+OXY.US,D,20090417,000000,40.3943,40.8346,39.9966,40.6111,10728041.753284,0
+OXY.US,D,20090420,000000,39.6169,39.8048,37.7977,38.0492,10479870.567891,0
+OXY.US,D,20090421,000000,37.4747,38.3356,35.0809,38.1716,12424994.634062,0
+OXY.US,D,20090422,000000,37.6318,38.6288,37.4508,37.8335,11375138.202955,0
+OXY.US,D,20090423,000000,38.3276,38.3962,37.1963,38.1119,13971890.565809,0
+OXY.US,D,20090424,000000,38.6636,39.1447,37.7292,38.0432,12789822.905099,0
+OXY.US,D,20090427,000000,37.3316,37.5721,36.587,37.3196,9950968.3098,0
+OXY.US,D,20090428,000000,36.8992,38.0432,36.0869,37.2937,8970886.2273575,0
+OXY.US,D,20090429,000000,38.0841,39.7184,37.6218,39.0841,11632424.386304,0
+OXY.US,D,20090430,000000,39.3207,39.8048,37.7292,38.3276,9900862.4789632,0
+OXY.US,D,20090501,000000,38.5135,40.1408,38.3693,39.8118,9455277.8006918,0
+OXY.US,D,20090504,000000,40.2144,41.6309,39.773,41.4648,11536783.80406,0
+OXY.US,D,20090505,000000,41.8158,42.0196,40.7829,41.1736,7710907.0125452,0
+OXY.US,D,20090506,000000,41.9352,44.5645,41.8446,43.971,13574064.815137,0
+OXY.US,D,20090507,000000,44.9452,45.0068,41.7621,42.5355,11855649.790953,0
+OXY.US,D,20090508,000000,43.3367,45.0356,43.2433,44.4759,11048665.151218,0
+OXY.US,D,20090511,000000,43.8596,43.8596,42.1846,42.8129,8465210.5654278,0
+OXY.US,D,20090512,000000,43.1499,43.7165,41.7273,43.0127,11490964.366148,0
+OXY.US,D,20090513,000000,42.3098,42.7552,41.4351,41.7621,8905850.9533387,0
+OXY.US,D,20090514,000000,41.3854,42.2721,41.0444,41.8158,6773569.1501852,0
+OXY.US,D,20090515,000000,41.7472,42.1488,40.5165,40.8764,9475789.3124821,0
+OXY.US,D,20090518,000000,41.3914,42.3914,41.3914,42.1886,8653538.233171,0
+OXY.US,D,20090519,000000,42.1488,43.1081,41.8923,42.4083,7572020.2364876,0
+OXY.US,D,20090520,000000,42.957,44.3467,42.7482,42.9053,10599004.325532,0
+OXY.US,D,20090521,000000,41.8238,41.8496,40.9151,41.6985,10315682.907427,0
+OXY.US,D,20090522,000000,42.0603,42.8129,41.6985,42.2363,7032879.3238111,0
+OXY.US,D,20090526,000000,41.8377,43.3308,41.4471,43.1647,9172758.1322143,0
+OXY.US,D,20090527,000000,43.461,44.1916,42.6091,42.7791,7130487.5626053,0
+OXY.US,D,20090528,000000,43.5177,45.127,43.0067,44.5783,10619516.843282,0
+OXY.US,D,20090529,000000,45.3765,46.0624,44.8984,45.6937,9891406.4607764,0
+OXY.US,D,20090601,000000,46.808,47.643,46.65,47.2166,10531068.870616,0
+OXY.US,D,20090602,000000,46.822,47.5765,46.5893,47.2225,10232280.82702,0
+OXY.US,D,20090603,000000,46.5675,46.5675,44.6559,45.5326,11606558.152725,0
+OXY.US,D,20090604,000000,46.1878,47.0566,45.9014,46.7246,8035825.8570373,0
+OXY.US,D,20090605,000000,47.2355,47.4462,45.7842,46.6838,9764482.5536844,0
+OXY.US,D,20090608,000000,46.3577,46.8996,45.2761,46.5258,8101617.6125111,0
+OXY.US,D,20090609,000000,47.1103,47.494,46.5536,47.0118,6945725.0149103,0
+OXY.US,D,20090610,000000,47.5685,47.9045,46.1101,47.1679,9968711.4213723,0
+OXY.US,D,20090611,000000,47.2107,48.7484,47.1063,48.0944,8541963.2543232,0
+OXY.US,D,20090612,000000,47.643,47.643,46.4711,46.9641,8074755.4791449,0
+OXY.US,D,20090615,000000,46.3508,46.5815,45.0426,45.6748,9035193.186784,0
+OXY.US,D,20090616,000000,46.1033,46.1997,43.2174,43.8249,13777118.722267,0
+OXY.US,D,20090617,000000,43.457,43.8129,42.4242,43.4441,9752051.9136063,0
+OXY.US,D,20090618,000000,43.4063,44.3874,43.2513,43.8865,8992155.2265621,0
+OXY.US,D,20090619,000000,44.3209,44.4511,43.7315,43.9332,15324865.69565,0
+OXY.US,D,20090622,000000,43.0395,43.2513,41.4471,41.789,10839026.233975,0
+OXY.US,D,20090623,000000,42.3168,42.9053,41.5156,42.7125,10436934.209567,0
+OXY.US,D,20090624,000000,43.0534,44.0624,42.7125,43.6608,13456644.206322,0
+OXY.US,D,20090625,000000,43.5047,44.798,43.4004,44.5715,13233378.563298,0
+OXY.US,D,20090626,000000,44.2135,44.4361,43.4958,43.7841,26776659.009439,0
+OXY.US,D,20090629,000000,44.2503,45.3627,43.8993,45.0296,14038378.445174,0
+OXY.US,D,20090630,000000,45.0635,45.4045,43.5515,44.812,12827223.468947,0
+OXY.US,D,20090701,000000,45.6122,45.6122,44.1986,44.3815,11997920.614371,0
+OXY.US,D,20090702,000000,43.6936,43.8447,42.624,43.0883,9947332.7725951,0
+OXY.US,D,20090706,000000,41.8983,42.1419,41.1736,42.0126,15991898.248344,0
+OXY.US,D,20090707,000000,41.9292,42.2094,40.6985,40.7592,10318524.742681,0
+OXY.US,D,20090708,000000,40.6051,41.4261,39.9499,40.5624,13452211.949288,0
+OXY.US,D,20090709,000000,41.2541,42.3844,41.0027,41.5563,9652520.2804746,0
+OXY.US,D,20090710,000000,40.7392,41.6379,40.4003,41.3674,6705170.9539537,0
+OXY.US,D,20090713,000000,41.7074,42.8506,40.8764,42.7482,9474868.859648,0
+OXY.US,D,20090714,000000,43.113,44.0346,43.1081,43.7772,10447630.575671,0
+OXY.US,D,20090715,000000,44.4074,45.5536,44.4074,45.4472,10407276.515079,0
+OXY.US,D,20090716,000000,45.0684,46.0973,44.79,45.806,8942261.6531548,0
+OXY.US,D,20090717,000000,45.6858,46.2902,45.5009,46.1301,13383100.527854,0
+OXY.US,D,20090720,000000,46.6838,47.4333,46.4651,47.3369,10219116.842553,0
+OXY.US,D,20090721,000000,48.0108,48.2694,46.8537,47.814,7363051.2881938,0
+OXY.US,D,20090722,000000,47.2634,48.2137,46.8537,47.6609,11130590.483253,0
+OXY.US,D,20090723,000000,47.834,49.2028,47.5278,48.99,12399278.288432,0
+OXY.US,D,20090724,000000,48.7524,49.3976,48.329,49.3202,7079476.368325,0
+OXY.US,D,20090727,000000,49.3529,50.0288,48.9791,49.6998,6626768.4916728,0
+OXY.US,D,20090728,000000,49.0577,49.5278,47.7534,48.8141,10877435.775083,0
+OXY.US,D,20090729,000000,47.9841,48.0865,46.7096,47.3101,9572780.8981754,0
+OXY.US,D,20090730,000000,48.4344,48.8827,47.8538,48.0655,8391284.6223947,0
+OXY.US,D,20090731,000000,47.652,49.1601,47.4711,48.5756,8032447.845434,0
+OXY.US,D,20090803,000000,49.3449,50.2158,49.1958,49.2882,9204061.5762501,0
+OXY.US,D,20090804,000000,49.2882,49.49,48.2067,48.983,8714887.6720157,0
+OXY.US,D,20090805,000000,48.8419,48.9791,47.9374,48.16,8259487.8480584,0
+OXY.US,D,20090806,000000,48.2276,48.2425,47.3161,47.5835,7999544.9259815,0
+OXY.US,D,20090807,000000,47.8479,48.3231,47.5894,47.7037,6562803.5584359,0
+OXY.US,D,20090810,000000,47.4711,47.7316,47.1788,47.6967,4733166.6471476,0
+OXY.US,D,20090811,000000,47.2435,47.3965,46.4442,46.7942,5536971.4492788,0
+OXY.US,D,20090812,000000,46.65,47.822,46.5536,47.5685,6930952.5013918,0
+OXY.US,D,20090813,000000,47.7981,48.4344,47.5278,48.329,7292135.1756304,0
+OXY.US,D,20090814,000000,48.5219,48.5416,47.3101,47.8897,5795035.2392309,0
+OXY.US,D,20090817,000000,46.8478,46.984,45.7434,46.5307,7372562.6341465,0
+OXY.US,D,20090818,000000,46.815,47.6799,46.5893,47.32,6370489.2736635,0
+OXY.US,D,20090819,000000,46.6967,49.0934,46.4989,48.7047,8995248.5516605,0
+OXY.US,D,20090820,000000,48.648,49.3866,48.5219,49.1888,5451360.2820693,0
+OXY.US,D,20090821,000000,50.1651,51.0339,49.6541,50.9185,8099033.3028599,0
+OXY.US,D,20090824,000000,51.1909,51.7497,50.7724,51.1979,7016021.4564947,0
+OXY.US,D,20090825,000000,51.4484,51.853,50.1104,50.3281,7392214.0506656,0
+OXY.US,D,20090826,000000,49.9941,50.8638,49.7157,50.4971,7223628.3357858,0
+OXY.US,D,20090827,000000,50.0825,50.8848,48.9363,50.7724,6926439.767606,0
+OXY.US,D,20090828,000000,51.1144,51.4096,50.5179,50.7417,6330151.3084217,0
+OXY.US,D,20090831,000000,50.0159,50.2565,49.2565,49.7733,6867959.3249177,0
+OXY.US,D,20090901,000000,49.7893,50.2993,48.8906,49.1818,9377318.966498,0
+OXY.US,D,20090902,000000,49.176,49.4741,48.644,48.8976,8613713.307214,0
+OXY.US,D,20090903,000000,49.4353,49.4543,48.7047,49.0189,6155692.8026723,0
+OXY.US,D,20090904,000000,48.9672,49.7157,48.9513,49.5229,5841783.1776521,0
+OXY.US,D,20090908,000000,50.4145,51.2466,50.1164,51.1144,9715085.9242116,0
+OXY.US,D,20090909,000000,51.2218,52.0816,50.8102,51.6473,8128681.9437129,0
+OXY.US,D,20090910,000000,51.7834,52.3421,51.4166,52.2785,8243225.508696,0
+OXY.US,D,20090911,000000,52.4416,52.9753,51.9345,52.4116,7205405.3815886,0
+OXY.US,D,20090914,000000,51.7227,52.4913,51.6631,52.4226,6913357.2658487,0
+OXY.US,D,20090915,000000,52.7506,53.4504,52.2685,53.1235,7331232.7929546,0
+OXY.US,D,20090916,000000,53.5121,54.186,53.1702,53.8948,8162762.8416014,0
+OXY.US,D,20090917,000000,53.5618,54.186,53.4375,53.5449,6953359.2406569,0
+OXY.US,D,20090918,000000,53.7249,53.8948,52.0091,52.532,10282506.367023,0
+OXY.US,D,20090921,000000,51.7497,52.6761,51.4922,52.4913,6018637.8786484,0
+OXY.US,D,20090922,000000,53.1165,53.7864,53.0518,53.3313,5352936.2102167,0
+OXY.US,D,20090923,000000,53.1165,53.4375,51.8639,51.9882,6050797.394118,0
+OXY.US,D,20090924,000000,51.8868,52.1641,50.4145,50.7207,10202289.154017,0
+OXY.US,D,20090925,000000,51.504,52.7576,51.0677,52.4504,12341377.278347,0
+OXY.US,D,20090928,000000,52.526,54.1791,52.3222,53.8948,7233974.6280253,0
+OXY.US,D,20090929,000000,53.7785,54.0698,53.0051,53.3083,6830396.8016096,0
+OXY.US,D,20090930,000000,53.5728,53.8183,52.192,53.3839,10140220.454215,0
+OXY.US,D,20091001,000000,53.2816,53.4932,51.2923,51.3212,8211267.1851026,0
+OXY.US,D,20091002,000000,50.7357,51.341,50.2088,50.6094,6752615.016267,0
+OXY.US,D,20091005,000000,50.5716,51.7367,50.2565,51.4166,6542304.1181582,0
+OXY.US,D,20091006,000000,51.9952,53.3083,51.9345,52.8312,7835963.8590249,0
+OXY.US,D,20091007,000000,52.6354,53.1235,51.9742,52.7238,5861608.6251442,0
+OXY.US,D,20091008,000000,53.1165,54.6702,52.9753,54.533,7954479.9576057,0
+OXY.US,D,20091009,000000,54.3879,55.4903,53.8054,54.1603,6712071.8353114,0
+OXY.US,D,20091012,000000,54.0777,54.9963,53.9783,54.6831,6955302.7541822,0
+OXY.US,D,20091013,000000,54.9416,54.9416,53.9395,54.6771,5932448.2847945,0
+OXY.US,D,20091014,000000,55.4267,55.8282,55.1006,55.6782,5461880.6052818,0
+OXY.US,D,20091015,000000,55.1752,56.6832,55.0778,56.6087,7784030.1999918,0
+OXY.US,D,20091016,000000,55.8352,56.5131,55.2369,56.1076,7397451.0752061,0
+OXY.US,D,20091019,000000,55.9843,56.4954,55.9029,56.2518,5682371.8123322,0
+OXY.US,D,20091020,000000,56.214,56.214,54.7328,55.6225,5011481.4054103,0
+OXY.US,D,20091021,000000,55.2766,57.7071,55.1682,55.5291,9602560.313748,0
+OXY.US,D,20091022,000000,55.8969,57.3344,54.2746,57.1952,9513134.5485638,0
+OXY.US,D,20091023,000000,57.4158,57.6941,55.5291,55.9376,7048543.1173415,0
+OXY.US,D,20091026,000000,56.1076,57.2777,54.7238,54.9585,6714520.3404461,0
+OXY.US,D,20091027,000000,55.1463,55.5291,54.4783,54.6702,7852931.3759139,0
+OXY.US,D,20091028,000000,54.3292,54.4585,52.7983,52.9971,8572569.5685075,0
+OXY.US,D,20091029,000000,53.5329,54.546,53.363,53.8878,8120548.7621129,0
+OXY.US,D,20091030,000000,53.5191,53.7507,51.012,51.6691,13383126.682799,0
+OXY.US,D,20091102,000000,52.0618,53.3233,50.9921,52.3072,12182092.66391,0
+OXY.US,D,20091103,000000,51.858,54.3839,51.2386,54.1255,11734724.419654,0
+OXY.US,D,20091104,000000,54.8601,55.5092,54.4098,54.54,8713387.7865778,0
+OXY.US,D,20091105,000000,55.0599,55.55,54.2696,55.1146,6345580.7134164,0
+OXY.US,D,20091106,000000,54.6771,55.5628,54.3044,55.0708,5082018.2712869,0
+OXY.US,D,20091109,000000,55.8352,56.7876,55.8352,56.5491,5667817.5919996,0
+OXY.US,D,20091110,000000,56.4734,57.5182,56.2647,57.3124,6765137.1986488,0
+OXY.US,D,20091111,000000,57.7608,57.8622,55.9506,56.6008,6286430.3017797,0
+OXY.US,D,20091112,000000,56.0202,56.557,55.1682,55.7081,7154483.7176932,0
+OXY.US,D,20091113,000000,55.7528,56.4794,55.208,56.1394,5232604.3549522,0
+OXY.US,D,20091116,000000,56.6087,58.0143,56.6008,57.5222,6646831.3455788,0
+OXY.US,D,20091117,000000,57.2847,57.7876,56.8353,57.231,5695747.0482696,0
+OXY.US,D,20091118,000000,57.3611,57.5222,56.2587,56.6603,5619799.1268794,0
+OXY.US,D,20091119,000000,56.3532,56.5131,54.711,55.5161,8766500.4300061,0
+OXY.US,D,20091120,000000,55.2369,55.2369,53.8491,54.4654,9466997.2274872,0
+OXY.US,D,20091123,000000,55.3114,56.4874,55.2766,55.9306,6521687.9865923,0
+OXY.US,D,20091124,000000,55.6364,56.4595,55.0251,56.3343,6062043.0140446,0
+OXY.US,D,20091125,000000,56.5063,57.3054,56.1534,57.217,4900469.7638161,0
+OXY.US,D,20091127,000000,54.9158,55.6185,53.9952,55.2905,4508594.2628863,0
+OXY.US,D,20091130,000000,54.9963,55.6047,54.4783,55.0102,6361437.6511481,0
+OXY.US,D,20091201,000000,55.8502,56.6008,55.6931,55.9595,4796074.3170744,0
+OXY.US,D,20091202,000000,55.8095,55.9029,54.7855,55.2954,5246975.4906774,0
+OXY.US,D,20091203,000000,55.1891,55.6047,54.4783,54.5757,5807869.269021,0
+OXY.US,D,20091204,000000,55.1463,55.6642,53.0468,53.5528,10363009.272493,0
+OXY.US,D,20091207,000000,53.2953,53.6473,52.5737,53.2746,9251127.3978358,0
+OXY.US,D,20091208,000000,52.6354,52.9425,52.0219,52.3739,8033276.7559644,0
+OXY.US,D,20091209,000000,52.6144,52.9564,51.6124,52.3967,6850480.7806628,0
+OXY.US,D,20091210,000000,52.6354,53.0468,51.8868,52.3967,9387898.641314,0
+OXY.US,D,20091211,000000,52.7625,52.7625,51.5389,51.7497,7187117.0400315,0
+OXY.US,D,20091214,000000,52.7775,53.0915,52.2248,52.7088,8342684.7127521,0
+OXY.US,D,20091215,000000,52.4913,54.2964,52.3609,53.703,8861879.4628107,0
+OXY.US,D,20091216,000000,54.0379,54.8134,53.6473,53.6672,8098422.6855151,0
+OXY.US,D,20091217,000000,53.3173,53.6553,52.7983,53.3313,6791105.0341247,0
+OXY.US,D,20091218,000000,53.8183,54.7587,53.7308,54.4585,11380098.588664,0
+OXY.US,D,20091221,000000,54.7448,55.4525,54.6901,54.9256,5631802.2342204,0
+OXY.US,D,20091222,000000,54.8134,55.7667,54.7238,55.4337,3953967.6114899,0
+OXY.US,D,20091223,000000,55.7448,56.3124,55.5698,56.1464,3999600.9469162,0
+OXY.US,D,20091224,000000,55.9446,56.3591,55.8711,56.1534,1276826.0165755,0
+OXY.US,D,20091228,000000,56.2756,56.6772,55.8174,56.1832,3100819.4957331,0
+OXY.US,D,20091229,000000,56.372,56.5131,55.5341,55.9029,3051510.3847266,0
+OXY.US,D,20091230,000000,55.714,56.2309,55.4525,56.0867,3041365.2843633,0
+OXY.US,D,20091231,000000,56.1265,56.2219,55.3044,55.3939,2691376.9261231,0
+OXY.US,D,20100104,000000,56.2826,56.8641,55.9705,56.5828,5107949.8922251,0
+OXY.US,D,20100105,000000,56.6395,56.6712,55.8542,56.1762,4946233.873962,0
+OXY.US,D,20100106,000000,56.1076,57.1066,55.7199,56.8502,7849280.7493182,0
+OXY.US,D,20100107,000000,56.5221,56.9457,56.0867,56.4267,6051660.5072674,0
+OXY.US,D,20100108,000000,56.1911,57.048,55.5161,57.0072,6101442.4191834,0
+OXY.US,D,20100111,000000,57.2985,57.7608,56.04,56.4874,5739679.3063817,0
+OXY.US,D,20100112,000000,55.7448,55.9506,54.4098,54.5817,9949895.9570993,0
+OXY.US,D,20100113,000000,54.706,54.9505,53.5191,54.2229,10809370.551407,0
+OXY.US,D,20100114,000000,53.8948,54.7637,53.8739,54.6434,6637690.1926784,0
+OXY.US,D,20100115,000000,54.5012,54.6563,53.351,53.7367,11611666.414465,0
+OXY.US,D,20100119,000000,53.5528,54.0856,53.2816,54.0379,8020014.1874777,0
+OXY.US,D,20100120,000000,53.5191,53.5191,52.2983,53.2546,8849760.6701409,0
+OXY.US,D,20100121,000000,53.363,53.4584,51.675,51.7575,10703655.285956,0
+OXY.US,D,20100122,000000,52.1502,53.2209,51.5587,51.8191,14268134.538129,0
+OXY.US,D,20100125,000000,52.4504,53.4714,52.2914,52.8749,9461554.9872328,0
+OXY.US,D,20100126,000000,51.8928,53.0915,51.8928,52.1989,12818240.251669,0
+OXY.US,D,20100127,000000,52.2248,52.5657,51.336,52.0439,7432144.6023578,0
+OXY.US,D,20100128,000000,52.6691,53.6672,50.6462,52.7685,16667578.027882,0
+OXY.US,D,20100129,000000,53.2069,54.3511,52.9425,53.344,15789853.318474,0
+OXY.US,D,20100201,000000,53.8551,54.4177,53.7587,54.3571,8932435.4419157,0
+OXY.US,D,20100202,000000,54.546,55.1076,53.9395,55.0042,7576096.3839017,0
+OXY.US,D,20100203,000000,54.9197,55.2417,54.2259,54.5608,5187086.7048548,0
+OXY.US,D,20100204,000000,54.0856,54.0856,51.9534,52.0488,11229810.268977,0
+OXY.US,D,20100205,000000,52.0091,52.539,50.5716,52.2317,15031121.532393,0
+OXY.US,D,20100208,000000,52.2735,53.5061,51.7635,51.9534,9740729.8407667,0
+OXY.US,D,20100209,000000,52.7019,53.7249,52.0766,53.0518,11849460.122879,0
+OXY.US,D,20100210,000000,53.3898,53.7367,52.4971,53.377,8658609.2744136,0
+OXY.US,D,20100211,000000,53.4277,54.8262,52.9425,54.7855,9118310.5806866,0
+OXY.US,D,20100212,000000,53.9395,54.4028,53.3083,54.3342,9087409.5204034,0
+OXY.US,D,20100216,000000,55.1543,55.4674,54.3879,55.2766,8554231.9349409,0
+OXY.US,D,20100217,000000,55.2766,55.4525,54.3779,55.1146,6970135.6252636,0
+OXY.US,D,20100218,000000,54.8989,55.2766,54.3292,55.1463,6048685.885376,0
+OXY.US,D,20100219,000000,54.9963,55.8352,54.8691,55.5042,5695058.9720526,0
+OXY.US,D,20100222,000000,55.8352,55.9168,54.363,54.4783,7794629.9939955,0
+OXY.US,D,20100223,000000,54.4783,54.7587,53.7169,53.7994,10778262.263491,0
+OXY.US,D,20100224,000000,54.3143,54.4386,53.6353,54.1662,5373202.2679179,0
+OXY.US,D,20100225,000000,53.1065,53.9138,52.4583,53.8114,7534313.860988,0
+OXY.US,D,20100226,000000,54.1533,54.54,53.5658,54.371,6458913.1033038,0
+OXY.US,D,20100301,000000,54.6494,55.2369,54.5688,54.9833,6116677.6740173,0
+OXY.US,D,20100302,000000,55.3114,55.7408,55.0867,55.2905,5930533.9440914,0
+OXY.US,D,20100303,000000,55.5161,55.8829,55.0459,55.1752,9920723.1350336,0
+OXY.US,D,20100304,000000,55.1006,55.7348,55.041,55.3263,6374137.8883404,0
+OXY.US,D,20100305,000000,55.8095,55.9973,55.38,55.7955,5633981.1422409,0
+OXY.US,D,20100308,000000,55.6782,55.8899,55.1752,55.4903,5095305.9887581,0
+OXY.US,D,20100309,000000,55.0867,56.0867,55.0162,55.4903,8996377.2380866,0
+OXY.US,D,20100310,000000,55.386,55.9903,55.1463,55.8174,6347441.7382722,0
+OXY.US,D,20100311,000000,55.5977,56.1394,55.4525,55.7408,5733286.4345117,0
+OXY.US,D,20100312,000000,56.0917,56.1693,55.4466,55.7269,5786888.9801589,0
+OXY.US,D,20100315,000000,55.4674,55.5897,54.5897,55.196,4799838.6170803,0
+OXY.US,D,20100316,000000,55.55,56.1394,55.1076,56.0867,8106230.9422349,0
+OXY.US,D,20100317,000000,56.2756,57.0202,56.1911,56.6603,10255449.077537,0
+OXY.US,D,20100318,000000,56.4337,56.714,55.5161,56.1832,6685857.5397869,0
+OXY.US,D,20100319,000000,56.6465,56.6465,55.7269,56.2309,9958779.5843979,0
+OXY.US,D,20100322,000000,55.5241,56.4058,55.3323,56.2219,5521477.6628838,0
+OXY.US,D,20100323,000000,56.2219,56.8283,55.7955,56.7329,11020018.445908,0
+OXY.US,D,20100324,000000,56.4267,56.889,56.0798,56.4794,7570543.4881154,0
+OXY.US,D,20100325,000000,56.7538,57.1633,55.4337,55.5042,9930210.3379612,0
+OXY.US,D,20100326,000000,55.7825,55.877,55.2487,55.6534,11859809.432996,0
+OXY.US,D,20100329,000000,55.9973,57.5112,55.7955,57.2907,11955492.265534,0
+OXY.US,D,20100330,000000,57.6743,57.7468,57.1952,57.3811,7471811.5926921,0
+OXY.US,D,20100331,000000,57.4427,57.9109,57.1206,57.5639,8030057.6859434,0
+OXY.US,D,20100401,000000,58.048,59.2211,58.048,58.9686,7983760.4173252,0
+OXY.US,D,20100405,000000,59.249,60.4239,59.1127,60.1983,6759966.5674275,0
+OXY.US,D,20100406,000000,59.9776,60.4666,59.8374,60.253,6302963.2442159,0
+OXY.US,D,20100407,000000,59.9547,59.9776,58.5561,58.7638,12401711.704176,0
+OXY.US,D,20100408,000000,58.402,59.0919,57.6743,58.9547,8217682.188079,0
+OXY.US,D,20100409,000000,58.9766,59.2937,58.2767,58.9407,6648667.2214502,0
+OXY.US,D,20100412,000000,59.0461,59.249,58.7688,59.0998,7272430.4432641,0
+OXY.US,D,20100413,000000,58.8513,59.0093,57.7001,58.3453,6545802.8448873,0
+OXY.US,D,20100414,000000,58.6773,58.6872,57.8772,58.6694,7234173.8079828,0
+OXY.US,D,20100415,000000,58.5868,59.1933,58.0878,58.8801,7084997.073411,0
+OXY.US,D,20100416,000000,58.4169,58.9686,57.6007,57.9189,10037857.045424,0
+OXY.US,D,20100419,000000,57.3054,57.7528,56.7876,57.6664,6867416.1068516,0
+OXY.US,D,20100420,000000,58.2767,59.6128,58.1405,58.9606,7087227.28536,0
+OXY.US,D,20100421,000000,58.8652,59.3901,57.9526,58.4785,6297662.8442344,0
+OXY.US,D,20100422,000000,57.9109,58.1604,57.3384,58.0799,6691980.8145426,0
+OXY.US,D,20100423,000000,58.1833,59.5919,57.5888,59.5641,6785592.3767137,0
+OXY.US,D,20100426,000000,59.5789,60.4488,59.3602,59.5144,0,0
+OXY.US,D,20100427,000000,59.1177,59.6068,57.223,57.4358,8053932.1199463,0
+OXY.US,D,20100428,000000,57.7876,58.0967,57.1066,57.8075,7218753.4566227,0
+OXY.US,D,20100429,000000,57.8304,58.9766,57.6872,58.73,7981486.9491229,0
+OXY.US,D,20100430,000000,58.9944,61.5721,58.8443,60.3682,14619945.694769,0
+OXY.US,D,20100503,000000,60.7162,61.9557,60.5849,61.2758,9779049.851489,0
+OXY.US,D,20100504,000000,59.9836,59.9885,58.048,58.9269,8460137.5122666,0
+OXY.US,D,20100505,000000,57.8909,58.06,56.0649,56.4337,12895797.70807,0
+OXY.US,D,20100506,000000,56.0649,56.9516,50.5239,54.7587,16978205.20744,0
+OXY.US,D,20100507,000000,54.6563,55.5698,52.9634,54.8889,18165644.691247,0
+OXY.US,D,20100510,000000,56.6712,58.075,56.2647,57.3054,12009976.031599,0
+OXY.US,D,20100511,000000,56.5708,57.5639,56.2696,56.5331,7901945.7408219,0
+OXY.US,D,20100512,000000,56.6395,57.8772,56.6395,57.7071,7202228.5618616,0
+OXY.US,D,20100513,000000,57.4635,57.7399,56.6712,56.8015,6860366.3435056,0
+OXY.US,D,20100514,000000,56.3343,56.6832,54.6632,55.8095,8025878.9306723,0
+OXY.US,D,20100517,000000,55.8829,56.2219,54.0122,54.8312,10238968.444988,0
+OXY.US,D,20100518,000000,55.8352,56.3591,54.8601,55.1076,11577600.605969,0
+OXY.US,D,20100519,000000,54.8134,55.1463,53.2269,54.1603,11593231.202838,0
+OXY.US,D,20100520,000000,52.852,54.198,52.1641,52.8819,15794516.946167,0
+OXY.US,D,20100521,000000,51.8053,54.2825,51.4991,54.0698,13323329.43928,0
+OXY.US,D,20100524,000000,54.2259,54.2259,52.9564,53.0468,8314722.0598225,0
+OXY.US,D,20100525,000000,51.516,53.8114,51.0001,53.7507,11085873.576823,0
+OXY.US,D,20100526,000000,54.4098,54.7448,53.0638,53.2339,9642256.4769044,0
+OXY.US,D,20100527,000000,54.4724,56.1911,54.2696,56.1265,9276004.7733421,0
+OXY.US,D,20100528,000000,56.1156,57.1126,55.5778,56.1832,9779712.7787215,0
+OXY.US,D,20100601,000000,55.4973,56.8214,54.4724,54.5201,13833050.063882,0
+OXY.US,D,20100602,000000,54.9714,55.7895,54.0777,55.7348,10610492.38167,0
+OXY.US,D,20100603,000000,55.7955,56.8015,54.6056,56.4595,10406553.230283,0
+OXY.US,D,20100604,000000,55.0042,55.6782,52.8312,53.3967,12223805.775625,0
+OXY.US,D,20100607,000000,53.6553,54.7785,53.4435,53.6165,8579585.1292347,0
+OXY.US,D,20100608,000000,53.4852,54.6771,53.1702,54.533,7212159.3928763,0
+OXY.US,D,20100609,000000,55.3641,55.8095,54.0569,54.4525,8435371.7982516,0
+OXY.US,D,20100610,000000,55.3939,56.9585,55.2567,56.8502,7899199.4717101,0
+OXY.US,D,20100611,000000,56.1832,57.9526,56.0053,57.886,8361900.548859,0
+OXY.US,D,20100614,000000,58.3791,59.3751,57.6147,57.6813,9519188.412122,0
+OXY.US,D,20100615,000000,58.2439,59.2787,58.0013,59.061,7287615.4001289,0
+OXY.US,D,20100616,000000,58.5978,59.7698,58.1833,59.2937,5748721.8752627,0
+OXY.US,D,20100617,000000,59.4974,59.6535,58.2439,58.9815,6084592.5995419,0
+OXY.US,D,20100618,000000,59.0163,59.6128,58.6812,59.2251,7084664.1008558,0
+OXY.US,D,20100621,000000,60.1376,60.4915,57.9446,58.4228,9388173.2682251,0
+OXY.US,D,20100622,000000,58.5799,58.7986,56.7796,56.9645,7647842.412955,0
+OXY.US,D,20100623,000000,56.6465,57.6316,56.3124,57.0679,6139705.0902209,0
+OXY.US,D,20100624,000000,56.9019,57.1913,55.208,55.4674,7625218.3864634,0
+OXY.US,D,20100625,000000,55.7825,56.3054,54.8759,55.6534,13897094.467911,0
+OXY.US,D,20100628,000000,55.9446,56.1693,54.9088,55.0946,5404767.261393,0
+OXY.US,D,20100629,000000,54.2696,54.8262,53.0051,53.4644,8754862.4859207,0
+OXY.US,D,20100630,000000,53.5221,54.1274,52.4783,52.533,8536111.5886005,0
+OXY.US,D,20100701,000000,52.7685,53.1532,51.3659,52.2615,9535783.7240398,0
+OXY.US,D,20100702,000000,52.6294,52.9883,51.5508,52.0011,5324735.1449137,0
+OXY.US,D,20100706,000000,52.4783,53.3898,51.7894,52.4286,7270264.6127155,0
+OXY.US,D,20100707,000000,52.7088,54.2159,52.6074,54.186,8166570.3978606,0
+OXY.US,D,20100708,000000,54.8759,55.3323,54.3879,55.0946,6503164.2505399,0
+OXY.US,D,20100709,000000,55.0102,55.4824,54.7785,55.2279,5782855.0830388,0
+OXY.US,D,20100712,000000,55.0251,55.6931,54.6771,55.0946,3868860.4299305,0
+OXY.US,D,20100713,000000,55.7736,56.2886,55.5847,56.04,5319698.3062901,0
+OXY.US,D,20100714,000000,55.7081,56.3054,55.3939,55.8829,3958040.7410259,0
+OXY.US,D,20100715,000000,56.2518,56.2886,54.6563,55.9029,5384117.9331673,0
+OXY.US,D,20100716,000000,55.6444,55.6444,53.7099,54.0499,8007488.9872178,0
+OXY.US,D,20100719,000000,54.2607,54.7725,53.7367,54.1453,4407138.2294577,0
+OXY.US,D,20100720,000000,53.4504,55.2706,53.4504,55.1195,5100931.3136199,0
+OXY.US,D,20100721,000000,55.3939,55.7448,54.1195,54.5062,6692670.9026784,0
+OXY.US,D,20100722,000000,55.386,56.2647,55.0649,55.9168,6149888.4170405,0
+OXY.US,D,20100723,000000,55.6702,55.9506,54.9416,55.9306,6459042.8720642,0
+OXY.US,D,20100726,000000,56.1076,56.6395,55.8542,56.4595,5913713.2972721,0
+OXY.US,D,20100727,000000,56.5221,56.5221,54.0499,54.4336,8533664.0894252,0
+OXY.US,D,20100728,000000,54.4525,54.8134,53.4375,53.7099,6358283.9684869,0
+OXY.US,D,20100729,000000,54.1255,54.3342,52.5657,52.9007,8778396.9056528,0
+OXY.US,D,20100730,000000,52.4853,53.377,52.3342,53.0638,5452347.1282226,0
+OXY.US,D,20100802,000000,53.9665,55.0778,53.9665,54.5997,6964830.195485,0
+OXY.US,D,20100803,000000,54.0499,54.4028,53.4852,53.5658,8106549.831359,0
+OXY.US,D,20100804,000000,53.4852,54.1722,53.363,53.6473,7134817.2117836,0
+OXY.US,D,20100805,000000,53.3361,53.357,52.4416,52.8372,8147705.6415779,0
+OXY.US,D,20100806,000000,52.2983,52.6761,51.3053,51.9742,9312954.6673868,0
+OXY.US,D,20100809,000000,52.4971,52.7168,52.0488,52.3967,6689560.4762705,0
+OXY.US,D,20100810,000000,51.6631,53.2069,51.6473,52.9813,9183332.7772334,0
+OXY.US,D,20100811,000000,51.7635,52.4286,51.68,51.9822,9049004.0031336,0
+OXY.US,D,20100812,000000,51.4166,52.5996,51.4096,52.0618,5841788.2074489,0
+OXY.US,D,20100813,000000,51.8461,52.2914,51.2745,51.336,5137577.4079312,0
+OXY.US,D,20100816,000000,51.1621,51.7635,50.3221,51.68,6919622.3808772,0
+OXY.US,D,20100817,000000,52.0896,52.532,51.6541,52.3152,5486370.6864263,0
+OXY.US,D,20100818,000000,52.0289,52.1085,51.1482,51.4922,6804321.3284799,0
+OXY.US,D,20100819,000000,51.341,51.5449,50.5636,51.336,6862841.0035842,0
+OXY.US,D,20100820,000000,50.9027,51.6124,50.7058,51.1075,8035449.6282287,0
+OXY.US,D,20100823,000000,51.2526,52.016,51.1412,51.4553,7219148.7986596,0
+OXY.US,D,20100824,000000,50.8211,51.2466,50.2247,50.4026,7073792.697819,0
+OXY.US,D,20100825,000000,50.1729,50.1729,49.1331,49.6392,9317673.6228456,0
+OXY.US,D,20100826,000000,50.0676,50.4692,49.1164,49.1818,6908219.831287,0
+OXY.US,D,20100827,000000,49.509,51.4484,49.3449,51.353,8442758.5579904,0
+OXY.US,D,20100830,000000,51.0806,51.2386,50.2247,50.2456,5773006.7406931,0
+OXY.US,D,20100831,000000,50.0398,50.5627,49.5994,49.7664,6435466.2020381,0
+OXY.US,D,20100901,000000,50.67,52.4286,50.67,52.3342,7717801.8581466,0
+OXY.US,D,20100902,000000,52.2615,53.0051,51.9952,53.0051,4826259.134278,0
+OXY.US,D,20100903,000000,53.357,53.7367,52.7576,53.3313,4552980.2086795,0
+OXY.US,D,20100907,000000,52.8312,52.8372,51.7078,52.0558,5616270.2213689,0
+OXY.US,D,20100908,000000,51.7635,52.6354,51.7635,52.5807,5191571.2717779,0
+OXY.US,D,20100909,000000,53.2596,53.6473,52.7168,52.8212,4670983.2679757,0
+OXY.US,D,20100910,000000,52.9564,53.8798,52.9564,53.2476,4975662.2097105,0
+OXY.US,D,20100913,000000,53.8183,53.9665,53.344,53.5261,4737924.8350225,0
+OXY.US,D,20100914,000000,53.5329,53.9008,53.1462,53.363,3642224.8229775,0
+OXY.US,D,20100915,000000,52.9137,53.4037,52.7685,53.2069,3886475.7846613,0
+OXY.US,D,20100916,000000,53.0915,53.2816,51.8053,52.0558,7524487.6497488,0
+OXY.US,D,20100917,000000,52.2735,52.4416,51.6064,51.8868,10447726.141813,0
+OXY.US,D,20100920,000000,52.0011,52.8372,51.9057,52.5867,4944238.0505489,0
+OXY.US,D,20100921,000000,52.6551,52.7775,51.686,52.3739,5155545.8544049,0
+OXY.US,D,20100922,000000,52.4346,53.0698,51.5508,51.7078,5923466.0734765,0
+OXY.US,D,20100923,000000,51.3291,51.3291,50.4145,50.7724,7948192.711471,0
+OXY.US,D,20100924,000000,51.3749,52.0488,50.9115,51.9534,9316633.4608452,0
+OXY.US,D,20100927,000000,51.8381,51.9882,50.8341,50.9365,9758633.9058399,0
+OXY.US,D,20100928,000000,51.1552,51.5389,50.2923,51.4166,7571055.5214407,0
+OXY.US,D,20100929,000000,51.0528,52.3967,50.9115,52.181,8431834.845066,0
+OXY.US,D,20100930,000000,52.6324,53.5916,52.519,53.3153,10842429.394564,0
+OXY.US,D,20101001,000000,53.868,55.8282,53.7249,54.9963,12891460.011217,0
+OXY.US,D,20101004,000000,54.552,55.6444,54.552,54.8759,6527009.5117207,0
+OXY.US,D,20101005,000000,55.2,56.3343,55.2,56.1464,8705574.5000611,0
+OXY.US,D,20101006,000000,56.04,56.7956,55.9843,56.4664,5780690.2584497,0
+OXY.US,D,20101007,000000,56.5898,56.7269,55.2954,56.0997,5512044.7817628,0
+OXY.US,D,20101008,000000,56.2886,56.7796,55.8282,56.6395,4070125.7412803,0
+OXY.US,D,20101011,000000,56.5411,57.1206,56.5131,57.0072,3782590.3593261,0
+OXY.US,D,20101012,000000,56.8214,57.1952,55.9029,56.6712,6396701.5572691,0
+OXY.US,D,20101013,000000,57.1126,57.8373,57.0401,57.3969,6080070.8121218,0
+OXY.US,D,20101014,000000,57.4358,58.2151,57.2907,57.8135,6107466.1039603,0
+OXY.US,D,20101015,000000,58.1405,58.2041,57.3462,57.8373,5316480.2422285,0
+OXY.US,D,20101018,000000,57.728,58.5034,57.4963,58.1833,5251507.3376913,0
+OXY.US,D,20101019,000000,57.1633,57.4825,54.5131,55.2905,13919435.819816,0
+OXY.US,D,20101020,000000,55.4337,55.4605,54.192,55.1325,10697556.154226,0
+OXY.US,D,20101021,000000,55.3581,55.4605,53.1462,53.6553,12793909.112107,0
+OXY.US,D,20101022,000000,54.0122,54.371,53.5528,54.186,6331361.4775578,0
+OXY.US,D,20101025,000000,54.6971,55.1543,54.4724,54.5131,6403230.2336556,0
+OXY.US,D,20101026,000000,54.1533,54.206,53.5996,53.8183,9638468.0338734,0
+OXY.US,D,20101027,000000,53.2893,54.1195,52.9634,54.0698,9779000.5594794,0
+OXY.US,D,20101028,000000,54.527,54.552,53.6423,53.703,4808158.9071252,0
+OXY.US,D,20101029,000000,53.5439,53.8928,53.2556,53.5389,5006823.8134736,0
+OXY.US,D,20101101,000000,54.3074,54.9714,54.1603,54.3571,6662362.3524709,0
+OXY.US,D,20101102,000000,54.8969,55.9873,54.708,55.5052,6728041.4404939,0
+OXY.US,D,20101103,000000,55.8213,56.1196,54.527,55.6444,7136967.9529413,0
+OXY.US,D,20101104,000000,56.7876,57.7528,56.4994,57.5312,9340077.3442328,0
+OXY.US,D,20101105,000000,57.5312,57.7876,56.8571,57.3551,5388933.460727,0
+OXY.US,D,20101108,000000,56.8015,57.5312,56.7219,57.3811,4065218.6714169,0
+OXY.US,D,20101109,000000,57.3811,58.1961,56.894,57.203,5039376.6590613,0
+OXY.US,D,20101110,000000,57.3344,57.7001,56.4954,57.6077,5417982.5497887,0
+OXY.US,D,20101111,000000,57.223,60.1983,57.0849,59.7629,12752440.448521,0
+OXY.US,D,20101112,000000,59.2787,60.076,58.9139,59.5541,8628656.8338272,0
+OXY.US,D,20101115,000000,59.6883,60.3284,59.1376,59.7489,5985257.1284897,0
+OXY.US,D,20101116,000000,59.0093,59.0998,57.3611,57.9943,8589820.7659422,0
+OXY.US,D,20101117,000000,58.075,58.4904,57.6256,58.3205,4864181.7910445,0
+OXY.US,D,20101118,000000,59.1077,60.2052,59.0859,59.4577,5709884.8014183,0
+OXY.US,D,20101119,000000,59.4159,60.1048,59.07,60.0521,6155816.5356762,0
+OXY.US,D,20101122,000000,59.8374,60.5332,59.0292,60.241,5506788.6439941,0
+OXY.US,D,20101123,000000,59.3155,60.1714,59.1446,59.9776,7024776.3209925,0
+OXY.US,D,20101124,000000,60.4121,60.6813,59.8871,60.5602,5084804.7787738,0
+OXY.US,D,20101126,000000,60.232,60.6813,59.5471,59.6793,2043372.0951319,0
+OXY.US,D,20101129,000000,59.4278,60.8057,59.3484,60.5849,5107089.7969537,0
+OXY.US,D,20101130,000000,60.0243,60.9339,59.5641,60.0362,6754750.6680341,0
+OXY.US,D,20101201,000000,60.7857,61.7799,60.5332,61.4527,6479585.5685952,0
+OXY.US,D,20101202,000000,61.5064,62.0134,61.3018,61.7868,8539812.5131654,0
+OXY.US,D,20101203,000000,61.6018,62.6039,61.589,62.4688,4774740.9364694,0
+OXY.US,D,20101206,000000,62.2292,63.6169,62.0651,63.3595,5196806.2843995,0
+OXY.US,D,20101207,000000,64.0622,64.6467,63.105,63.1328,7406211.9754602,0
+OXY.US,D,20101208,000000,62.8941,63.4399,61.5273,61.8883,7040902.8558386,0
+OXY.US,D,20101209,000000,62.245,62.3932,61.5006,62.0134,4790982.1506849,0
+OXY.US,D,20101210,000000,63.0572,63.4598,62.4866,63.3505,6885833.2112094,0
+OXY.US,D,20101213,000000,64.1149,65.2045,63.6994,63.9241,8912126.127961,0
+OXY.US,D,20101214,000000,64.1149,64.6209,63.6706,64.0732,3804069.6040415,0
+OXY.US,D,20101215,000000,63.7431,64.6338,63.7431,64.5503,5771440.4619361,0
+OXY.US,D,20101216,000000,64.5513,64.6597,63.6059,64.5792,5246391.0282767,0
+OXY.US,D,20101217,000000,64.6387,65.1448,64.2789,64.8207,7125704.2257458,0
+OXY.US,D,20101220,000000,64.9817,65.1965,64.3118,65.0086,3226803.8367627,0
+OXY.US,D,20101221,000000,65.0821,66.1349,64.9738,65.796,4352127.3406763,0
+OXY.US,D,20101222,000000,65.776,66.6607,65.5792,66.5653,4249572.7996029,0
+OXY.US,D,20101223,000000,66.5713,66.7433,66.2174,66.3446,2796064.1010852,0
+OXY.US,D,20101227,000000,65.9718,66.3953,65.78,65.9608,2960944.8675628,0
+OXY.US,D,20101228,000000,66.108,66.8188,65.9948,66.5216,3502372.3259135,0
+OXY.US,D,20101229,000000,66.8318,67.8,66.5414,67.4272,3513770.8516662,0
+OXY.US,D,20101230,000000,67.3317,67.6101,66.3923,66.4669,4730982.7093303,0
+OXY.US,D,20101231,000000,66.4609,67.1936,66.287,66.796,3705508.721713,0
+OXY.US,D,20110103,000000,67.2413,67.5117,66.626,66.7294,5258235.1940354,0
+OXY.US,D,20110104,000000,66.9898,67.0713,64.2044,65.8177,9481917.6170347,0
+OXY.US,D,20110105,000000,65.5175,66.448,64.935,66.0622,5283493.8281473,0
+OXY.US,D,20110106,000000,66.2413,66.4321,65.268,65.6786,5540829.3035072,0
+OXY.US,D,20110107,000000,65.788,66.1587,65.0821,65.4967,5592630.175902,0
+OXY.US,D,20110110,000000,65.112,65.6388,64.7213,65.2232,5636672.0835866,0
+OXY.US,D,20110111,000000,65.6031,66.2015,65.1598,65.9948,5939532.2507596,0
+OXY.US,D,20110112,000000,66.7294,66.8854,66.0692,66.3894,6930190.99014,0
+OXY.US,D,20110113,000000,66.5853,66.626,65.1725,65.6528,6645358.6210442,0
+OXY.US,D,20110114,000000,65.5921,66.3655,65.2839,66.2641,5200784.8537537,0
+OXY.US,D,20110118,000000,66.2423,67.2442,66.0485,67.1021,4644484.2859463,0
+OXY.US,D,20110119,000000,67.2512,67.4043,66.609,66.9132,4746980.4813755,0
+OXY.US,D,20110120,000000,66.3068,66.6537,65.3197,65.6468,6694362.9263582,0
+OXY.US,D,20110121,000000,66.4769,66.952,65.8097,66.7094,5931792.3992778,0
+OXY.US,D,20110124,000000,66.4549,66.7294,65.9471,66.1746,5410243.7042663,0
+OXY.US,D,20110125,000000,66.1219,66.2413,65.2312,66.1518,5852599.2529227,0
+OXY.US,D,20110126,000000,65.3336,66.2174,64.0175,66.0115,14382330.041166,0
+OXY.US,D,20110127,000000,66.2532,66.8655,65.1228,66.0255,7778746.9013198,0
+OXY.US,D,20110128,000000,65.8447,66.1746,63.8007,63.8754,13887462.406832,0
+OXY.US,D,20110131,000000,64.0463,65.8447,63.4976,65.8287,9373502.3566043,0
+OXY.US,D,20110201,000000,66.5853,67.9222,66.4032,67.3606,9863785.8340366,0
+OXY.US,D,20110202,000000,67.2283,67.5037,66.8516,67.1776,5581538.4677608,0
+OXY.US,D,20110203,000000,67.0822,67.0882,65.447,66.8496,5595099.8061837,0
+OXY.US,D,20110204,000000,67.0484,67.1121,66.0325,66.3953,4973282.1098137,0
+OXY.US,D,20110207,000000,66.448,66.7761,66.0772,66.4182,4681848.6352561,0
+OXY.US,D,20110208,000000,66.612,66.8775,65.955,66.5653,4246541.8439862,0
+OXY.US,D,20110209,000000,66.2253,67.0365,65.5504,66.2174,6484427.2510987,0
+OXY.US,D,20110210,000000,66.1966,67.3914,65.7492,67.3606,5828813.3433455,0
+OXY.US,D,20110211,000000,67.0574,68.7722,66.5573,67.9162,6180678.8217917,0
+OXY.US,D,20110214,000000,67.9222,69.0326,67.7522,68.9421,4647294.9364584,0
+OXY.US,D,20110215,000000,68.8686,71.488,68.5464,70.1837,10774676.018295,0
+OXY.US,D,20110216,000000,70.5515,71.7206,70.1221,71.5078,6357796.0781868,0
+OXY.US,D,20110217,000000,70.9263,72.3478,70.8985,72.0765,4816036.5750424,0
+OXY.US,D,20110218,000000,72.9225,73.2346,71.6778,73.1073,7426311.043904,0
+OXY.US,D,20110222,000000,71.0923,72.6998,69.1729,69.5475,12997881.460153,0
+OXY.US,D,20110223,000000,69.8258,71.488,69.8258,70.1083,10700301.417379,0
+OXY.US,D,20110224,000000,70.7762,71.0854,69.1122,69.288,7659808.2997988,0
+OXY.US,D,20110225,000000,69.7224,70.3319,69.2226,70.1997,4253930.6156439,0
+OXY.US,D,20110228,000000,70.3478,70.7961,68.9332,69.4352,7775264.2699408,0
+OXY.US,D,20110301,000000,70.9005,71.145,68.135,68.2363,6177664.9674846,0
+OXY.US,D,20110302,000000,68.4083,68.9968,67.7194,68.6291,5681570.062705,0
+OXY.US,D,20110303,000000,69.2563,70.5137,68.9153,70.4153,6105190.6238391,0
+OXY.US,D,20110304,000000,70.2076,70.6638,69.2303,70.2354,6198574.83919,0
+OXY.US,D,20110307,000000,70.7682,72.0546,70.3786,70.4959,6334912.5141747,0
+OXY.US,D,20110308,000000,70.8179,70.9005,68.8686,69.0266,6900046.4113117,0
+OXY.US,D,20110309,000000,69.2303,70.2076,68.8756,68.9888,5475658.2249718,0
+OXY.US,D,20110310,000000,68.3467,68.3546,66.2035,66.6379,6212535.5434875,0
+OXY.US,D,20110311,000000,66.0862,67.8228,65.8714,67.5434,5056739.5179873,0
+OXY.US,D,20110314,000000,66.9421,68.0256,66.45,67.7264,5298940.3344514,0
+OXY.US,D,20110315,000000,65.7413,67.5544,65.0037,67.0077,6533281.6684649,0
+OXY.US,D,20110316,000000,66.7801,67.5037,64.7929,65.6071,7796036.325211,0
+OXY.US,D,20110317,000000,66.7821,67.5027,66.2551,66.9351,6324855.9382371,0
+OXY.US,D,20110318,000000,67.8228,69.2226,66.7174,67.2512,8116211.0652596,0
+OXY.US,D,20110321,000000,68.1081,69.0793,67.9619,69.0585,2905221.7595392,0
+OXY.US,D,20110322,000000,68.7433,69.5148,68.294,68.5047,5091714.7137659,0
+OXY.US,D,20110323,000000,68.5177,68.8954,67.9829,68.466,3682530.597519,0
+OXY.US,D,20110324,000000,68.6897,68.9501,68.0664,68.2493,5926811.8943795,0
+OXY.US,D,20110325,000000,68.3249,69.6122,68.0186,68.9789,6230516.0614738,0
+OXY.US,D,20110328,000000,68.971,70.0913,68.8059,68.9888,3897498.0816052,0
+OXY.US,D,20110329,000000,68.9014,71.0128,68.7364,70.9899,5502663.2045703,0
+OXY.US,D,20110330,000000,71.4711,71.8131,70.4243,70.9681,3706753.0934679,0
+OXY.US,D,20110331,000000,71.1809,72.3428,71.0983,71.4661,5277060.7179021,0
+OXY.US,D,20110401,000000,72.2594,72.492,71.0337,71.3379,4728149.9277117,0
+OXY.US,D,20110404,000000,71.3916,71.8697,70.7345,70.8021,4117989.2886555,0
+OXY.US,D,20110405,000000,69.9125,71.2474,69.4691,70.2633,6499350.6585243,0
+OXY.US,D,20110406,000000,70.7622,70.7622,68.9074,69.1072,4599925.3151394,0
+OXY.US,D,20110407,000000,68.8457,69.5515,68.2652,69.1679,4695242.9844217,0
+OXY.US,D,20110408,000000,69.7653,71.2276,69.6817,70.9373,6268763.6431206,0
+OXY.US,D,20110411,000000,71.0735,71.1311,68.5177,68.6817,7458213.033772,0
+OXY.US,D,20110412,000000,68.1698,68.2662,66.0008,66.2711,8023911.274122,0
+OXY.US,D,20110413,000000,66.1966,66.949,65.9608,66.2661,5432198.7677691,0
+OXY.US,D,20110414,000000,66.5813,66.9421,65.8287,66.7174,5692663.782765,0
+OXY.US,D,20110415,000000,66.3824,67.5883,65.8974,67.5474,6162895.4718444,0
+OXY.US,D,20110418,000000,66.5116,66.5882,65.434,66.3824,4720309.4802917,0
+OXY.US,D,20110419,000000,66.5056,67.8298,66.0862,67.5117,7030023.4051268,0
+OXY.US,D,20110420,000000,68.4441,69.126,67.7194,68.9848,5470130.4781702,0
+OXY.US,D,20110421,000000,69.0266,69.1748,68.1956,68.7582,4529557.450439,0
+OXY.US,D,20110425,000000,68.6011,68.7851,67.5941,68.6608,3106884.4248446,0
+OXY.US,D,20110426,000000,69.1489,70.5058,68.6141,70.3856,7997477.6794524,0
+OXY.US,D,20110427,000000,70.482,70.7892,69.0793,70.4462,5651047.2431492,0
+OXY.US,D,20110428,000000,70.4462,72.1172,69.283,71.9025,9255400.7132888,0
+OXY.US,D,20110429,000000,72.494,78.3441,72.4482,78.1662,21630509.821618,0
+OXY.US,D,20110502,000000,78.7297,80.6285,78.0271,79.1632,13942720.76162,0
+OXY.US,D,20110503,000000,78.524,78.7766,75.5468,76.3471,9500241.1671701,0
+OXY.US,D,20110504,000000,76.0965,76.2437,73.5954,74.4751,10415671.246119,0
+OXY.US,D,20110505,000000,73.7714,74.5875,71.6948,72.4711,9999643.6663963,0
+OXY.US,D,20110506,000000,73.0953,74.8947,71.9085,72.7882,7345481.2016353,0
+OXY.US,D,20110509,000000,72.834,74.1421,71.6242,73.5149,8301765.3029878,0
+OXY.US,D,20110510,000000,73.485,73.6918,72.5954,73.167,6030545.4198481,0
+OXY.US,D,20110511,000000,72.7117,72.9801,70.3418,70.8776,7430173.9279293,0
+OXY.US,D,20110512,000000,71.3319,71.3319,69.9252,70.5058,7837924.4738597,0
+OXY.US,D,20110513,000000,70.7961,70.976,69.0326,70.0089,5884802.0246456,0
+OXY.US,D,20110516,000000,69.6747,70.7892,68.8686,69.0793,5723765.0289651,0
+OXY.US,D,20110517,000000,68.7791,70.2354,68.1846,69.3507,6561747.3010853,0
+OXY.US,D,20110518,000000,69.5286,71.0267,69.0187,69.9005,8805811.3107194,0
+OXY.US,D,20110519,000000,69.9055,70.3438,68.475,68.6538,7828115.3639299,0
+OXY.US,D,20110520,000000,68.3884,69.1599,67.7791,68.6658,7976876.6372771,0
+OXY.US,D,20110523,000000,67.7532,68.3397,67.1995,67.6787,5304901.6497465,0
+OXY.US,D,20110524,000000,68.5863,70.462,68.4213,70.1063,11014199.976845,0
+OXY.US,D,20110525,000000,69.2503,71.6778,69.2156,71.2803,10211722.035138,0
+OXY.US,D,20110526,000000,71.2803,72.157,70.4989,71.8071,6269599.5953666,0
+OXY.US,D,20110527,000000,72.0129,73.9723,72.0129,72.8896,6867917.0746237,0
+OXY.US,D,20110531,000000,74.016,74.5428,73.182,73.7585,8966845.2885217,0
+OXY.US,D,20110601,000000,73.7585,73.9513,70.6778,70.9154,6599443.616991,0
+OXY.US,D,20110602,000000,71.0506,71.7782,69.9512,70.9909,4955372.0089842,0
+OXY.US,D,20110603,000000,69.5793,71.975,69.5793,71.2673,5085871.0957182,0
+OXY.US,D,20110606,000000,71.2951,71.495,69.4204,69.7244,4960392.7522576,0
+OXY.US,D,20110607,000000,70.4123,70.6171,69.1062,69.3924,5238503.3007658,0
+OXY.US,D,20110608,000000,69.628,71.4403,69.628,70.4193,5887605.6334421,0
+OXY.US,D,20110609,000000,70.8568,72.0874,70.6171,71.4294,5388312.7837886,0
+OXY.US,D,20110610,000000,71.0059,71.7981,70.4442,71.0347,7242846.1838114,0
+OXY.US,D,20110613,000000,71.0267,71.9155,69.7981,70.1797,6815730.9197857,0
+OXY.US,D,20110614,000000,71.5834,72.4224,71.2951,71.991,5731342.9209866,0
+OXY.US,D,20110615,000000,71.1589,71.5575,69.8041,70.1867,7443435.4904566,0
+OXY.US,D,20110616,000000,69.7682,71.4353,69.5236,70.6471,5778545.5530482,0
+OXY.US,D,20110617,000000,71.3797,71.482,69.5793,70.2116,6891522.9174717,0
+OXY.US,D,20110620,000000,69.7106,70.5038,69.1182,69.7364,5177399.3160101,0
+OXY.US,D,20110621,000000,70.1897,71.0963,69.7901,70.3547,6060972.6732626,0
+OXY.US,D,20110622,000000,69.9709,70.8169,69.1669,69.3467,7475105.1037073,0
+OXY.US,D,20110623,000000,67.7254,68.3109,66.4729,68.288,10152325.163453,0
+OXY.US,D,20110624,000000,68.4243,68.636,67.4421,67.6488,7364067.3071692,0
+OXY.US,D,20110627,000000,67.3119,68.3974,67.1727,67.9709,5106277.9877329,0
+OXY.US,D,20110628,000000,68.3496,69.3924,68.1359,69.3467,7033111.7004281,0
+OXY.US,D,20110629,000000,69.9272,71.0645,69.4769,70.6878,7859288.0332462,0
+OXY.US,D,20110630,000000,71.0456,71.8946,70.9273,71.48,6503255.7928436,0
+OXY.US,D,20110701,000000,71.482,72.6729,70.2245,72.5,4674282.8147473,0
+OXY.US,D,20110705,000000,72.5527,73.8609,72.4791,73.3429,4792972.9443011,0
+OXY.US,D,20110706,000000,73.4552,73.5149,72.3667,72.6859,3659359.3291239,0
+OXY.US,D,20110707,000000,73.5874,74.1272,73.2317,73.9293,3878679.599454,0
+OXY.US,D,20110708,000000,72.8638,73.6034,72.4841,73.0159,3626706.8935574,0
+OXY.US,D,20110711,000000,71.8101,72.7743,69.648,69.9153,7164721.3663196,0
+OXY.US,D,20110712,000000,69.5655,71.4124,69.3567,70.1023,5075657.5901172,0
+OXY.US,D,20110713,000000,70.5575,71.9303,70.473,70.7484,3707129.3222767,0
+OXY.US,D,20110714,000000,71.1649,72.1162,70.9084,71.0138,6174077.7163299,0
+OXY.US,D,20110715,000000,71.3389,72.5208,71.1043,72.3757,6914798.8056424,0
+OXY.US,D,20110718,000000,71.8846,72.5328,71.7981,72.318,4554573.64834,0
+OXY.US,D,20110719,000000,72.989,73.9293,72.7316,73.501,4543172.1047092,0
+OXY.US,D,20110720,000000,73.7148,73.7148,72.7246,72.9572,4043713.2717576,0
+OXY.US,D,20110721,000000,73.6461,74.9484,73.4602,74.2605,6623997.0735764,0
+OXY.US,D,20110722,000000,74.2008,74.3639,73.3001,74.1174,2811414.0352887,0
+OXY.US,D,20110725,000000,72.8638,74.2743,72.7336,73.7714,4343338.2735594,0
+OXY.US,D,20110726,000000,72.6639,73.5596,71.818,72.0287,7987481.4610777,0
+OXY.US,D,20110727,000000,70.4353,70.4353,69.1549,69.6689,11086811.130966,0
+OXY.US,D,20110728,000000,69.6717,69.9252,68.456,68.5386,8145075.057795,0
+OXY.US,D,20110729,000000,67.7781,68.3914,67.3556,67.454,10184941.384481,0
+OXY.US,D,20110801,000000,68.5207,68.6658,66.604,67.1816,8753778.0617075,0
+OXY.US,D,20110802,000000,66.5891,67.0385,64.9181,64.9927,9945284.6392941,0
+OXY.US,D,20110803,000000,65.1358,65.3396,63.2094,64.7421,10295626.089277,0
+OXY.US,D,20110804,000000,63.3962,63.5811,60.2191,60.2957,13524709.429999,0
+OXY.US,D,20110805,000000,61.6098,61.9867,58.2916,60.0064,12581062.190398,0
+OXY.US,D,20110808,000000,58.1803,58.9239,54.3988,54.71,17982937.318568,0
+OXY.US,D,20110809,000000,56.381,58.1365,54.1205,57.9973,20523777.453035,0
+OXY.US,D,20110810,000000,56.9516,58.076,55.5171,55.8233,12669614.782839,0
+OXY.US,D,20110811,000000,56.1683,59.067,56.0897,58.2618,14932531.477243,0
+OXY.US,D,20110812,000000,58.9437,59.5561,57.7121,58.4815,6674726.5992298,0
+OXY.US,D,20110815,000000,58.8612,61.4022,58.8353,61.3613,8655104.5119282,0
+OXY.US,D,20110816,000000,60.3265,60.8394,58.8612,60.0263,9428917.641057,0
+OXY.US,D,20110817,000000,61.5194,62.1735,59.9836,60.1923,7949118.1941019,0
+OXY.US,D,20110818,000000,58.6335,58.6335,56.0102,56.8552,13513677.073462,0
+OXY.US,D,20110819,000000,56.0808,57.5202,55.4118,55.5907,10522912.55195,0
+OXY.US,D,20110822,000000,57.242,57.5212,54.6821,55.2816,7722490.634824,0
+OXY.US,D,20110823,000000,55.3581,56.8263,54.8144,56.8144,9825891.3441326,0
+OXY.US,D,20110824,000000,56.5511,57.233,55.9745,57.0849,7441160.0103355,0
+OXY.US,D,20110825,000000,57.3641,57.8025,55.4903,55.8472,6360799.8729002,0
+OXY.US,D,20110826,000000,55.3561,56.7379,54.3551,56.399,7059151.9649796,0
+OXY.US,D,20110829,000000,57.3571,58.5114,56.5858,58.4407,6930180.9305462,0
+OXY.US,D,20110830,000000,58.0352,59.4607,57.6236,59.1564,8537850.8923713,0
+OXY.US,D,20110831,000000,59.7619,60.8802,58.9249,59.5958,8697514.753496,0
+OXY.US,D,20110901,000000,59.8513,60.9468,58.9706,59.0193,5626303.6602407,0
+OXY.US,D,20110902,000000,57.3751,58.041,56.9078,57.3054,5874886.2830216,0
+OXY.US,D,20110906,000000,55.5907,56.9168,54.5688,56.8333,7323313.8807028,0
+OXY.US,D,20110907,000000,57.9736,58.4298,57.6346,58.4109,6363865.0311359,0
+OXY.US,D,20110908,000000,58.0917,58.909,57.1733,57.4905,6347898.4438314,0
+OXY.US,D,20110909,000000,56.7379,57.0859,55.1016,55.6464,7859142.1691358,0
+OXY.US,D,20110912,000000,54.5757,55.5638,53.3043,54.9565,13111367.761825,0
+OXY.US,D,20110913,000000,55.2159,55.9635,54.4565,55.5847,8897519.5977406,0
+OXY.US,D,20110914,000000,55.9585,57.8909,54.9833,57.229,7632469.3416857,0
+OXY.US,D,20110915,000000,58.0023,58.4437,57.3174,58.3195,5506338.9801505,0
+OXY.US,D,20110916,000000,58.6435,58.7638,56.893,57.5659,9590480.7534942,0
+OXY.US,D,20110919,000000,56.5658,57.3374,55.8522,56.9725,5734191.7979552,0
+OXY.US,D,20110920,000000,57.4496,57.9874,55.6802,55.8134,7768486.1156277,0
+OXY.US,D,20110921,000000,55.7308,55.8134,52.6541,52.7318,9571111.0056019,0
+OXY.US,D,20110922,000000,50.6433,51.0637,48.674,49.6779,15941318.610639,0
+OXY.US,D,20110923,000000,48.7992,50.9633,48.2912,49.9274,11195390.362775,0
+OXY.US,D,20110926,000000,50.333,53.3253,49.498,53.1929,12306379.951462,0
+OXY.US,D,20110927,000000,54.7815,56.0053,53.8769,54.2,11450099.27819,0
+OXY.US,D,20110928,000000,53.6165,54.4704,51.6383,51.8122,7093582.9367328,0
+OXY.US,D,20110929,000000,53.367,53.4395,51.015,52.0598,7634620.0828436,0
+OXY.US,D,20110930,000000,50.5438,50.9722,49.2735,49.3966,11475069.201961,0
+OXY.US,D,20111003,000000,49.3251,49.5587,47.2127,47.3816,11593773.414946,0
+OXY.US,D,20111004,000000,46.6152,50.8043,45.8458,50.6124,15191998.580532,0
+OXY.US,D,20111005,000000,51.6383,52.5787,51.1273,52.3162,11256019.534703,0
+OXY.US,D,20111006,000000,52.6134,54.9565,52.3918,54.2775,9666620.8131261,0
+OXY.US,D,20111007,000000,54.551,54.9485,52.9326,53.372,8971187.0092126,0
+OXY.US,D,20111010,000000,54.54,56.4467,54.54,56.4197,5731145.7529477,0
+OXY.US,D,20111011,000000,55.6652,56.9993,55.4118,55.8889,6228598.7028924,0
+OXY.US,D,20111012,000000,56.3164,57.6494,55.9635,55.9705,7830154.4435964,0
+OXY.US,D,20111013,000000,55.4187,56.6335,54.6145,56.3094,6340899.9844139,0
+OXY.US,D,20111014,000000,57.3881,59.0521,57.3881,59.0193,6843043.7229548,0
+OXY.US,D,20111017,000000,58.5591,59.2688,56.9785,57.1226,6562090.3332344,0
+OXY.US,D,20111018,000000,57.0152,59.1913,56.386,58.7132,9319629.2078835,0
+OXY.US,D,20111019,000000,58.5401,59.7221,57.5957,58.0023,6654559.1255481,0
+OXY.US,D,20111020,000000,58.0233,58.9894,57.205,58.4437,7126146.8478737,0
+OXY.US,D,20111021,000000,59.3165,60.2817,58.8513,59.9259,6657386.8773697,0
+OXY.US,D,20111024,000000,59.9427,60.9179,59.7072,60.3245,4814044.7754669,0
+OXY.US,D,20111025,000000,60.1645,60.4915,58.4924,58.8285,6185672.4041619,0
+OXY.US,D,20111026,000000,59.5432,60.4081,58.4636,60.247,6557760.6840561,0
+OXY.US,D,20111027,000000,62.5215,67.1638,62.5215,66.0942,15558927.294759,0
+OXY.US,D,20111028,000000,65.9481,67.9719,65.9341,67.5504,8304482.3992775,0
+OXY.US,D,20111031,000000,65.9471,66.2631,64.1726,64.2173,9433895.1280771,0
+OXY.US,D,20111101,000000,61.3742,63.6219,60.3324,62.5592,11229557.773171,0
+OXY.US,D,20111102,000000,63.4588,64.6348,63.2034,64.3872,6150572.4694201,0
+OXY.US,D,20111103,000000,65.2632,65.8924,64.2193,65.779,5981068.3136248,0
+OXY.US,D,20111104,000000,65.5185,67.6647,65.3366,67.462,8018329.2055136,0
+OXY.US,D,20111107,000000,67.7035,68.8716,66.5176,68.0683,6679512.9539674,0
+OXY.US,D,20111108,000000,68.8149,70.2314,68.2324,69.9799,10098865.464038,0
+OXY.US,D,20111109,000000,67.3169,68.5376,66.2621,66.6757,9660506.5920049,0
+OXY.US,D,20111110,000000,67.9561,68.639,66.4292,67.8108,4796278.5268289,0
+OXY.US,D,20111111,000000,68.8626,69.5743,68.6768,68.9601,5063024.7522034,0
+OXY.US,D,20111114,000000,68.2831,68.7811,67.0802,67.5763,5151937.4781032,0
+OXY.US,D,20111115,000000,67.2442,68.7652,66.8467,68.2672,7640817.7985935,0
+OXY.US,D,20111116,000000,67.6478,69.6977,67.2949,67.4322,7667843.9033388,0
+OXY.US,D,20111117,000000,67.285,67.5316,64.5314,65.2432,7105404.9713851,0
+OXY.US,D,20111118,000000,65.8019,66.1011,64.5136,65.1656,6086141.7769896,0
+OXY.US,D,20111121,000000,64.3048,64.4906,63.3206,63.8396,6172788.0764026,0
+OXY.US,D,20111122,000000,63.936,64.2014,62.7003,63.3088,5910744.7111371,0
+OXY.US,D,20111123,000000,62.2769,62.5015,60.6286,60.6416,7009532.012524,0
+OXY.US,D,20111125,000000,60.4865,61.5184,59.896,59.896,3058323.747618,0
+OXY.US,D,20111128,000000,61.5601,63.0453,61.4846,62.6199,6460957.2127672,0
+OXY.US,D,20111129,000000,62.757,64.3942,62.6189,63.6914,6442562.2395157,0
+OXY.US,D,20111130,000000,66.3953,68.469,66.2363,68.3269,9349730.5304583,0
+OXY.US,D,20111201,000000,67.8566,68.5376,66.5583,66.8993,7495022.0935031,0
+OXY.US,D,20111202,000000,67.5663,67.9004,66.1199,66.2711,6136933.6721246,0
+OXY.US,D,20111205,000000,67.8805,69.0793,66.9908,67.8665,7731451.7209951,0
+OXY.US,D,20111206,000000,67.9501,68.0236,66.8088,67.1309,5116562.9164501,0
+OXY.US,D,20111207,000000,66.7064,67.3357,65.7183,66.8308,7330584.9551129,0
+OXY.US,D,20111208,000000,65.9151,66.7601,64.0801,64.3296,6453708.2694636,0
+OXY.US,D,20111209,000000,64.3665,65.6955,64.2829,65.5334,5393492.4686442,0
+OXY.US,D,20111212,000000,64.2134,64.2134,62.4498,63.7123,6705586.4151784,0
+OXY.US,D,20111213,000000,64.2759,65.3913,62.9857,63.6417,6911508.3125054,0
+OXY.US,D,20111214,000000,62.7203,63.1238,61.096,61.3822,6431414.1976491,0
+OXY.US,D,20111215,000000,61.8723,62.6456,60.3524,60.756,6539822.4163639,0
+OXY.US,D,20111216,000000,61.409,62.1058,60.7758,61.9717,9219990.9430574,0
+OXY.US,D,20111219,000000,62.1248,62.1248,60.4159,60.6158,5542816.0732857,0
+OXY.US,D,20111220,000000,62.1397,64.2054,62.0601,63.9847,6536692.8767277,0
+OXY.US,D,20111221,000000,64.2631,64.8038,63.2829,64.6377,5211599.923065,0
+OXY.US,D,20111222,000000,64.7412,65.5454,64.2908,65.3993,5005705.1866413,0
+OXY.US,D,20111223,000000,65.7323,65.8994,65.0891,65.6816,3278363.2789058,0
+OXY.US,D,20111227,000000,65.5454,66.4082,65.441,66.2621,2538097.8891931,0
+OXY.US,D,20111228,000000,66.2015,66.3248,64.3585,64.4559,4139783.3986573,0
+OXY.US,D,20111229,000000,64.7412,65.1735,64.271,65.0593,3573135.532651,0
+OXY.US,D,20111230,000000,64.7621,65.5097,64.7621,65.0494,3271832.5906007,0
+OXY.US,D,20120103,000000,67.1508,67.9411,66.2413,67.0802,6265022.4801805,0
+OXY.US,D,20120104,000000,66.9451,67.5783,66.4242,67.28,5412997.0150936,0
+OXY.US,D,20120105,000000,67.1936,67.4749,66.1736,66.7472,5060970.5831462,0
+OXY.US,D,20120106,000000,67.3506,67.3626,65.8019,66.4819,4396511.2745507,0
+OXY.US,D,20120109,000000,66.4003,67.636,66.3775,67.287,3386340.9470053,0
+OXY.US,D,20120110,000000,68.6151,69.0177,67.6647,67.9501,6275535.7616773,0
+OXY.US,D,20120111,000000,67.455,67.6847,66.6428,67.0455,4914465.6766919,0
+OXY.US,D,20120112,000000,67.1151,69.2523,67.0614,67.9074,8990804.2231127,0
+OXY.US,D,20120113,000000,67.449,67.7811,66.8038,67.7701,5847863.1961542,0
+OXY.US,D,20120117,000000,69.0803,69.5773,68.6131,68.9342,5800295.4008372,0
+OXY.US,D,20120118,000000,68.9044,70.1161,68.1002,70.0664,6245932.3889963,0
+OXY.US,D,20120119,000000,70.2931,70.2931,68.9332,69.319,5780312.0177222,0
+OXY.US,D,20120120,000000,69.7106,69.8278,68.3506,69.6777,7228321.1363008,0
+OXY.US,D,20120123,000000,70.6131,71.0983,69.315,70.8518,7262092.1986997,0
+OXY.US,D,20120124,000000,69.8705,70.4462,69.0942,70.0586,6841634.3738613,0
+OXY.US,D,20120125,000000,70.3299,72.0785,68.8358,71.82,8911070.8765697,0
+OXY.US,D,20120126,000000,71.7882,71.9602,69.319,69.5515,7103467.4936161,0
+OXY.US,D,20120127,000000,69.1689,70.4373,69.1032,69.5913,5197710.6418836,0
+OXY.US,D,20120130,000000,68.7095,69.3707,68.1002,69.1569,5605039.690833,0
+OXY.US,D,20120131,000000,69.7096,69.8428,68.3884,69.2623,5918750.1358956,0
+OXY.US,D,20120201,000000,69.6877,69.9612,68.6618,68.9332,6100823.7541637,0
+OXY.US,D,20120202,000000,68.9958,69.294,67.5931,68.3646,6049819.601599,0
+OXY.US,D,20120203,000000,69.4958,71.4094,68.8884,71.2464,6190510.0628279,0
+OXY.US,D,20120206,000000,70.8021,72.1987,70.462,72.1987,4531791.6862254,0
+OXY.US,D,20120207,000000,72.2633,73.0676,71.5705,72.7793,6874698.2468148,0
+OXY.US,D,20120208,000000,73.3311,73.3311,71.2921,72.0606,5312560.0185185,0
+OXY.US,D,20120209,000000,72.1341,73.2814,71.9502,72.3548,4321876.1301536,0
+OXY.US,D,20120210,000000,71.0019,71.3627,70.5387,71.2931,4920375.6880586,0
+OXY.US,D,20120213,000000,72.0785,72.312,71.4343,72.2385,3347800.6311784,0
+OXY.US,D,20120214,000000,72.1401,72.827,71.6748,72.1987,4933813.2934777,0
+OXY.US,D,20120215,000000,72.6421,72.6481,71.6878,72.0307,3937260.6380807,0
+OXY.US,D,20120216,000000,72.3041,72.6014,71.5575,72.4234,4458686.6060477,0
+OXY.US,D,20120217,000000,72.6769,72.8578,71.5575,72.1371,4271035.9489682,0
+OXY.US,D,20120221,000000,72.7514,73.0576,72.1401,72.4801,4811710.9497017,0
+OXY.US,D,20120222,000000,72.0387,72.1947,71.3369,71.6838,4984594.1230596,0
+OXY.US,D,20120223,000000,71.8628,72.7226,71.4581,72.6619,4477741.4886534,0
+OXY.US,D,20120224,000000,72.7376,72.7942,71.8229,72.0944,5347471.838856,0
+OXY.US,D,20120227,000000,71.7425,72.7932,71.5018,72.5368,4508948.3605886,0
+OXY.US,D,20120228,000000,72.7166,74.0517,72.5785,73.2137,5168336.6279416,0
+OXY.US,D,20120229,000000,73.1003,73.8082,72.2336,72.4532,7143261.2348324,0
+OXY.US,D,20120301,000000,72.7514,73.184,71.8379,72.8021,4062970.352199,0
+OXY.US,D,20120302,000000,72.5427,72.6908,71.991,72.4463,4045512.9330912,0
+OXY.US,D,20120305,000000,72.2793,72.493,71.1192,71.8658,4525934.9907059,0
+OXY.US,D,20120306,000000,70.4482,70.6788,69.6867,70.135,7186151.3190252,0
+OXY.US,D,20120307,000000,70.2941,70.3021,69.5833,69.7156,6737101.1106843,0
+OXY.US,D,20120308,000000,70.5734,70.8538,70.149,70.3925,3740136.8615049,0
+OXY.US,D,20120309,000000,70.477,71.0565,70.0724,70.2812,3703668.8220041,0
+OXY.US,D,20120312,000000,70.0586,70.2474,68.471,68.7035,5523922.144181,0
+OXY.US,D,20120313,000000,69.1579,69.7841,68.3964,69.7771,5123463.7978078,0
+OXY.US,D,20120314,000000,69.7494,70.0783,68.7384,69.0375,3818555.4191361,0
+OXY.US,D,20120315,000000,69.0187,69.6102,68.2999,69.0266,4117814.2517231,0
+OXY.US,D,20120316,000000,69.2762,70.4074,69.1439,70.1967,5823465.663273,0
+OXY.US,D,20120319,000000,70.464,71.1659,69.8478,70.8428,3087065.0131089,0
+OXY.US,D,20120320,000000,70.1658,70.1658,68.3169,68.3696,6111664.9784189,0
+OXY.US,D,20120321,000000,68.3099,68.7453,68.0535,68.2085,4638152.7775985,0
+OXY.US,D,20120322,000000,67.449,67.449,66.3019,66.8278,5703923.486123,0
+OXY.US,D,20120323,000000,66.8745,68.4381,66.6517,68.131,6143488.503455,0
+OXY.US,D,20120326,000000,69.0187,69.3308,68.3964,69.2136,5240162.127786,0
+OXY.US,D,20120327,000000,69.7096,69.7096,68.6459,68.6817,4696691.5659312,0
+OXY.US,D,20120328,000000,67.63,68.0823,66.106,66.1956,8551991.663398,0
+OXY.US,D,20120329,000000,65.6021,65.9818,64.106,65.9042,9725327.5966753,0
+OXY.US,D,20120330,000000,66.2482,66.8198,65.7303,66.4619,4973206.6628601,0
+OXY.US,D,20120402,000000,66.3248,68.5644,65.9618,68.0346,6655002.7536353,0
+OXY.US,D,20120403,000000,68.0415,68.0415,66.5326,67.3287,4726033.3891729,0
+OXY.US,D,20120404,000000,66.5326,66.7084,65.43,65.8964,4224899.6338511,0
+OXY.US,D,20120405,000000,65.5404,66.4092,65.1041,65.112,5490183.2724824,0
+OXY.US,D,20120409,000000,63.4966,64.272,63.3435,63.777,5449462.0367163,0
+OXY.US,D,20120410,000000,63.7391,63.8167,62.3961,62.5413,7930197.104094,0
+OXY.US,D,20120411,000000,63.3733,63.5443,61.8922,61.9827,6550530.8539807,0
+OXY.US,D,20120412,000000,62.4369,63.6417,62.2967,63.593,5816742.8367259,0
+OXY.US,D,20120413,000000,63.2521,63.4131,61.6964,61.8156,7001770.0299359,0
+OXY.US,D,20120416,000000,62.2878,62.6049,60.8215,60.9021,8718690.1984781,0
+OXY.US,D,20120417,000000,61.6814,62.0979,61.1884,61.928,6280597.7492854,0
+OXY.US,D,20120418,000000,61.6009,61.9767,61.1864,61.3972,4713952.8229596,0
+OXY.US,D,20120419,000000,61.5293,62.3803,61.2291,61.5681,4812995.5598319,0
+OXY.US,D,20120420,000000,61.8306,62.1735,61.1585,61.8444,6210268.1110414,0
+OXY.US,D,20120423,000000,60.8106,61.4309,60.3504,61.3613,4651313.7441877,0
+OXY.US,D,20120424,000000,61.575,61.6407,60.8454,61.5681,4675055.3915522,0
+OXY.US,D,20120425,000000,62.1855,62.9936,61.5223,62.8892,6175066.574402,0
+OXY.US,D,20120426,000000,62.6259,64.2581,61.9827,64.1398,7945526.9191098,0
+OXY.US,D,20120427,000000,64.5245,64.7461,63.8386,64.0255,5697883.705996,0
+OXY.US,D,20120430,000000,63.9221,64.0125,63.3088,63.6616,5153962.4743383,0
+OXY.US,D,20120501,000000,63.8455,65.455,63.6536,64.8276,5294527.1906444,0
+OXY.US,D,20120502,000000,64.1189,64.616,63.6497,64.4768,5138971.6676341,0
+OXY.US,D,20120503,000000,64.6825,64.7044,62.5045,62.6864,6650872.2844147,0
+OXY.US,D,20120504,000000,61.9429,62.2192,60.6675,61.3335,8031743.6738669,0
+OXY.US,D,20120507,000000,61.2501,61.6268,60.6675,61.2062,4637233.3307239,0
+OXY.US,D,20120508,000000,60.6049,60.8106,58.9199,60.6675,8042870.5905865,0
+OXY.US,D,20120509,000000,59.4955,59.6505,58.3075,58.8235,10940018.520129,0
+OXY.US,D,20120510,000000,59.7211,60.078,59.1823,59.3364,5450380.4776317,0
+OXY.US,D,20120511,000000,58.7319,59.6445,58.3324,58.4577,5353765.1207471,0
+OXY.US,D,20120514,000000,57.4408,57.6981,56.8383,56.9914,7448972.2908928,0
+OXY.US,D,20120515,000000,57.0779,57.5312,55.542,55.7637,9876039.4252634,0
+OXY.US,D,20120516,000000,56.3223,57.0152,55.2408,55.2954,7687745.8037439,0
+OXY.US,D,20120517,000000,55.1026,55.9735,54.7378,54.9058,6626116.6299934,0
+OXY.US,D,20120518,000000,55.3094,56.7637,55.2159,55.5897,13178032.690042,0
+OXY.US,D,20120521,000000,55.8204,56.5521,55.6802,56.4397,7079767.0905862,0
+OXY.US,D,20120522,000000,56.4674,57.5779,55.9615,56.4197,5551582.0033368,0
+OXY.US,D,20120523,000000,55.877,56.6505,54.5022,56.6057,7468366.1818102,0
+OXY.US,D,20120524,000000,57.1036,57.1036,56.0709,56.7966,5522014.8451935,0
+OXY.US,D,20120525,000000,56.881,57.1336,56.385,56.5441,4265293.9328182,0
+OXY.US,D,20120529,000000,57.2567,58.4487,57.2567,57.8512,5474651.259631,0
+OXY.US,D,20120530,000000,56.881,56.9258,55.5619,56.041,6650301.9054453,0
+OXY.US,D,20120531,000000,55.9238,56.1196,54.529,55.3273,9658787.4074218,0
+OXY.US,D,20120601,000000,54.3471,55.1842,53.4534,54.8352,11644744.370851,0
+OXY.US,D,20120604,000000,55.2527,56.206,54.5917,55.9486,10177886.591339,0
+OXY.US,D,20120605,000000,56.0947,56.9178,55.8362,56.6584,7826498.7872038,0
+OXY.US,D,20120606,000000,57.6087,59.4627,57.5639,59.4179,9075670.9803798,0
+OXY.US,D,20120607,000000,60.2191,61.9547,59.4378,59.6763,10553013.874525,0
+OXY.US,D,20120608,000000,59.2081,60.1068,58.6525,59.7549,6015023.4665905,0
+OXY.US,D,20120611,000000,60.254,60.5562,58.3075,58.4288,6715845.1889517,0
+OXY.US,D,20120612,000000,59.0421,59.4238,58.2141,58.724,6832504.2865141,0
+OXY.US,D,20120613,000000,58.3433,59.1446,58.1375,58.5054,5185850.3807748,0
+OXY.US,D,20120614,000000,58.7171,59.2787,58.1047,58.6525,6668386.0372478,0
+OXY.US,D,20120615,000000,59.1694,59.898,58.6773,59.891,7206808.6949258,0
+OXY.US,D,20120618,000000,59.2917,59.3364,58.3632,58.886,8646100.1695037,0
+OXY.US,D,20120619,000000,59.3692,59.7142,58.6773,59.0273,6068490.207721,0
+OXY.US,D,20120620,000000,59.2231,59.7976,58.5054,59.3075,9241723.6895369,0
+OXY.US,D,20120621,000000,59.3484,59.5302,55.5778,55.6951,14895559.452093,0
+OXY.US,D,20120622,000000,56.045,56.6047,55.2457,55.8512,16019201.997879,0
+OXY.US,D,20120625,000000,55.556,55.5688,54.0509,54.3312,13963362.042172,0
+OXY.US,D,20120626,000000,54.2825,55.8452,54.1692,55.5271,8794866.4726478,0
+OXY.US,D,20120627,000000,55.8025,56.9258,55.6235,56.4108,8139924.5457614,0
+OXY.US,D,20120628,000000,55.9416,56.9655,55.5072,56.8691,6779979.1233646,0
+OXY.US,D,20120629,000000,58.7399,60.3037,58.5054,60.2589,11349697.490194,0
+OXY.US,D,20120702,000000,60.3742,60.5562,59.2161,60.3831,7264909.8909275,0
+OXY.US,D,20120703,000000,60.9508,62.3355,60.7063,61.8563,5794219.4061725,0
+OXY.US,D,20120705,000000,61.3992,61.7441,60.5969,60.753,4607577.6481551,0
+OXY.US,D,20120706,000000,59.5799,60.3394,59.2598,59.898,4394346.4499616,0
+OXY.US,D,20120709,000000,59.7479,60.0451,59.1525,59.8523,4697336.3858948,0
+OXY.US,D,20120710,000000,60.0233,60.4101,58.2369,58.4834,4702655.8991045,0
+OXY.US,D,20120711,000000,58.7072,60.1068,58.7072,59.4179,5185396.6930937,0
+OXY.US,D,20120712,000000,58.724,59.3692,58.2439,58.9776,6757977.7857301,0
+OXY.US,D,20120713,000000,59.1953,60.1983,59.0123,59.9537,4165206.0041484,0
+OXY.US,D,20120716,000000,59.8305,60.3394,59.3692,60.0601,3235843.3877655,0
+OXY.US,D,20120717,000000,60.4488,60.8692,59.0491,60.8096,5641667.6778756,0
+OXY.US,D,20120718,000000,60.7738,61.4567,60.2589,61.083,3986008.4237523,0
+OXY.US,D,20120719,000000,61.3722,61.7312,60.6993,61.2441,5396180.3921118,0
+OXY.US,D,20120720,000000,60.5779,61.3076,60.2907,61.2678,5448890.6517876,0
+OXY.US,D,20120723,000000,59.7916,60.0859,59.1446,59.6932,5551807.3382382,0
+OXY.US,D,20120724,000000,59.6635,59.8683,57.8801,58.8373,4852040.8672684,0
+OXY.US,D,20120725,000000,59.2231,59.5461,58.1375,58.6812,6498809.4523771,0
+OXY.US,D,20120726,000000,60.067,61.4856,59.1694,61.3505,7425301.0606851,0
+OXY.US,D,20120727,000000,61.589,62.758,60.6286,62.2639,6633247.8760494,0
+OXY.US,D,20120730,000000,62.3614,63.0165,62.0403,62.6943,4441626.5408955,0
+OXY.US,D,20120731,000000,62.4757,62.9191,60.9716,61.1447,4952095.5992784,0
+OXY.US,D,20120801,000000,61.582,62.0601,60.4229,61.7022,4641637.4208963,0
+OXY.US,D,20120802,000000,60.8941,60.8941,59.1754,60.1784,6324642.6748482,0
+OXY.US,D,20120803,000000,61.4637,62.7203,61.415,62.2302,4564316.3649504,0
+OXY.US,D,20120806,000000,62.5532,62.9638,61.9974,62.0144,4542161.1155307,0
+OXY.US,D,20120807,000000,62.5383,64.3793,62.5383,63.752,5423301.0570391,0
+OXY.US,D,20120808,000000,63.4797,64.3246,63.3375,64.0354,4716950.5819167,0
+OXY.US,D,20120809,000000,63.7243,64.2889,63.4161,63.589,3764428.7686511,0
+OXY.US,D,20120810,000000,63.1338,64.2889,62.77,64.2183,3378990.4018042,0
+OXY.US,D,20120813,000000,63.8644,64.0025,62.9191,63.2699,4186028.3573876,0
+OXY.US,D,20120814,000000,63.7243,63.8087,62.8882,63.1567,3932623.1653316,0
+OXY.US,D,20120815,000000,63.089,63.1695,62.2003,62.5532,6981985.8267784,0
+OXY.US,D,20120816,000000,62.8107,62.9031,62.3554,62.7143,4709848.5086828,0
+OXY.US,D,20120817,000000,62.8564,63.0433,62.2302,62.3286,4439346.0309775,0
+OXY.US,D,20120820,000000,62.1864,62.5185,62.0551,62.2639,3120702.28291,0
+OXY.US,D,20120821,000000,62.4528,62.8763,61.6675,61.918,3665214.0127247,0
+OXY.US,D,20120822,000000,61.6585,62.5045,61.4289,62.4121,4635368.2820304,0
+OXY.US,D,20120823,000000,62.0551,62.1665,61.2868,61.3076,5620020.4379434,0
+OXY.US,D,20120824,000000,61.0065,61.9429,60.5562,61.7589,3842302.0962975,0
+OXY.US,D,20120827,000000,61.7589,62.1397,61.098,61.4766,2894249.7605644,0
+OXY.US,D,20120828,000000,61.408,61.7739,61.0562,61.4419,2782415.2441961,0
+OXY.US,D,20120829,000000,61.6307,61.6307,60.5282,60.5829,3361847.8479827,0
+OXY.US,D,20120830,000000,60.2907,60.3603,59.1823,59.2161,5415503.8658725,0
+OXY.US,D,20120831,000000,59.8393,60.0451,59.3364,59.728,4988067.7008041,0
+OXY.US,D,20120904,000000,59.8603,60.1237,58.042,58.393,7501311.3515567,0
+OXY.US,D,20120905,000000,57.887,58.4487,57.7876,58.069,6914147.9499227,0
+OXY.US,D,20120906,000000,58.7369,60.1983,58.5709,59.6198,6425912.6057914,0
+OXY.US,D,20120907,000000,59.9209,61.6625,59.888,61.6337,6550729.0279789,0
+OXY.US,D,20120910,000000,61.4219,61.7411,61.0343,61.0472,3349555.02434,0
+OXY.US,D,20120911,000000,61.4647,61.9517,61.082,61.1327,4171747.7580068,0
+OXY.US,D,20120912,000000,61.4926,61.6695,60.758,61.4289,4139158.6978813,0
+OXY.US,D,20120913,000000,61.6058,64.0622,61.5423,63.9748,6947940.1374684,0
+OXY.US,D,20120914,000000,64.2282,66.1926,64.0891,65.0304,8554783.200682,0
+OXY.US,D,20120917,000000,64.8158,65.0106,63.598,63.6914,9137473.1009462,0
+OXY.US,D,20120918,000000,63.6914,63.8624,62.9071,63.1198,5469718.0348236,0
+OXY.US,D,20120919,000000,62.8296,63.0214,61.7759,61.8603,6518543.3575653,0
+OXY.US,D,20120920,000000,61.3573,62.1318,60.9279,61.9517,9326168.9498231,0
+OXY.US,D,20120921,000000,62.4131,62.4826,61.4647,61.8046,10667720.404928,0
+OXY.US,D,20120924,000000,61.082,61.7262,60.8185,61.3942,4052641.1612691,0
+OXY.US,D,20120925,000000,61.7262,61.8266,60.2122,60.3474,5889408.3126539,0
+OXY.US,D,20120926,000000,60.1158,60.5462,59.8096,60.1227,4566144.1931468,0
+OXY.US,D,20120927,000000,60.6148,61.07,59.7738,61.0045,5277265.933616,0
+OXY.US,D,20120928,000000,60.6436,61.2441,60.3195,60.8653,5363846.8456693,0
+OXY.US,D,20121001,000000,61.2738,61.8046,60.8762,61.09,5166976.5708576,0
+OXY.US,D,20121002,000000,61.097,61.3505,59.7738,60.2191,8525447.4131965,0
+OXY.US,D,20121003,000000,60.2847,60.3106,58.8423,59.1823,6858919.7739148,0
+OXY.US,D,20121004,000000,59.6198,60.4765,59.2927,60.3921,6621929.8270472,0
+OXY.US,D,20121005,000000,60.8185,60.8991,59.7192,60.1227,5598323.9060016,0
+OXY.US,D,20121008,000000,59.6734,59.9667,59.4258,59.5501,3321917.2962905,0
+OXY.US,D,20121009,000000,59.6972,60.077,58.9407,58.9884,5962580.7921102,0
+OXY.US,D,20121010,000000,58.8423,59.0193,58.0073,58.1454,6633294.1501809,0
+OXY.US,D,20121011,000000,58.7996,59.2608,58.4308,58.4308,4850476.6004299,0
+OXY.US,D,20121012,000000,58.3453,58.8702,57.8502,57.9416,4929541.9899436,0
+OXY.US,D,20121015,000000,57.9496,58.1107,57.0102,57.7807,8030316.2175045,0
+OXY.US,D,20121016,000000,58.2161,59.1067,58.0073,58.8205,8404789.6270923,0
+OXY.US,D,20121017,000000,59.2022,59.9587,58.9964,59.8285,7156345.7485086,0
+OXY.US,D,20121018,000000,59.738,60.8762,59.6266,60.4825,6014820.2627954,0
+OXY.US,D,20121019,000000,60.5462,60.5532,59.2608,59.6525,5217403.3027373,0
+OXY.US,D,20121022,000000,59.4149,59.5242,58.2091,58.5641,6177784.676651,0
+OXY.US,D,20121023,000000,57.7807,58.0203,57.0381,57.4825,5780316.0415597,0
+OXY.US,D,20121024,000000,57.6882,58.0003,56.8035,57.0569,6885006.3125979,0
+OXY.US,D,20121025,000000,58.9547,59.3384,56.4267,58.3582,15618336.237956,0
+OXY.US,D,20121026,000000,57.6306,58.4367,56.6962,56.887,10142901.335967,0
+OXY.US,D,20121031,000000,57.7508,57.7508,55.2179,55.8442,12256353.591416,0
+OXY.US,D,20121101,000000,56.0818,56.7548,55.6941,55.9128,9210754.2240158,0
+OXY.US,D,20121102,000000,56.388,56.8552,55.1086,55.3979,8143220.0686955,0
+OXY.US,D,20121105,000000,55.2627,55.5181,54.9256,55.045,8026346.7017848,0
+OXY.US,D,20121106,000000,55.377,56.388,55.0579,56.2796,9310315.0299695,0
+OXY.US,D,20121107,000000,55.3541,55.5748,54.363,54.7725,9696966.5838307,0
+OXY.US,D,20121108,000000,55.038,55.2915,54.0132,54.0389,6925901.5793369,0
+OXY.US,D,20121109,000000,53.9425,54.9256,53.8571,54.208,7676838.1861695,0
+OXY.US,D,20121112,000000,54.3789,54.5767,53.9615,54.1225,4168903.9108351,0
+OXY.US,D,20121113,000000,53.5836,53.8272,52.8889,52.9444,9868552.0695864,0
+OXY.US,D,20121114,000000,53.1065,53.2189,52.1224,52.3142,8821035.5000001,0
+OXY.US,D,20121115,000000,52.5747,53.0081,51.9672,52.2765,7615681.8915261,0
+OXY.US,D,20121116,000000,52.181,52.2725,51.2208,52.1999,12149269.215247,0
+OXY.US,D,20121119,000000,52.9594,53.5291,52.8113,53.368,7707039.098723,0
+OXY.US,D,20121120,000000,53.0915,53.2963,52.5667,52.9514,8566238.0601599,0
+OXY.US,D,20121121,000000,52.9444,53.2963,52.516,53.1185,4557113.6957784,0
+OXY.US,D,20121123,000000,53.698,53.8769,53.3103,53.87,2899598.4465962,0
+OXY.US,D,20121126,000000,53.361,53.7139,52.7815,53.2119,5553379.6527516,0
+OXY.US,D,20121127,000000,53.0081,53.6423,52.51,53.38,8452459.024307,0
+OXY.US,D,20121128,000000,52.9067,53.9545,52.8232,53.8918,6564877.8466807,0
+OXY.US,D,20121129,000000,54.1593,54.4555,53.698,53.9355,6217993.8790919,0
+OXY.US,D,20121130,000000,53.9425,53.9485,52.9783,53.1889,9118420.2302592,0
+OXY.US,D,20121203,000000,53.5986,53.694,51.9087,52.0369,9694392.3337733,0
+OXY.US,D,20121204,000000,51.86,52.193,51.4096,52.1154,8034661.9620329,0
+OXY.US,D,20121205,000000,52.0101,53.0448,51.8053,52.6831,7588861.0024945,0
+OXY.US,D,20121206,000000,52.8182,53.1145,52.3013,53.0857,6061359.9676245,0
+OXY.US,D,20121207,000000,53.4247,53.8203,53.2726,53.694,7011835.6595079,0
+OXY.US,D,20121210,000000,53.699,53.8203,53.3371,53.6771,5073578.2720755,0
+OXY.US,D,20121211,000000,54.0678,54.4983,53.871,54.1473,7147961.0770632,0
+OXY.US,D,20121212,000000,54.363,54.7895,53.9902,54.4396,7084132.9543023,0
+OXY.US,D,20121213,000000,54.4823,54.5121,53.4494,53.7347,6635548.505155,0
+OXY.US,D,20121214,000000,53.5906,54.369,53.5758,54.2617,4744786.4839642,0
+OXY.US,D,20121217,000000,54.4187,54.71,54.1841,54.5121,5372560.4658325,0
+OXY.US,D,20121218,000000,54.6165,56.0142,54.4823,55.9009,7035867.0231744,0
+OXY.US,D,20121219,000000,56.1345,56.3134,55.7229,55.7388,7113702.1243642,0
+OXY.US,D,20121220,000000,55.8879,56.3641,55.6941,56.2906,5920447.1893723,0
+OXY.US,D,20121221,000000,55.4595,55.8462,55.1533,55.6652,9740162.4796755,0
+OXY.US,D,20121224,000000,55.4515,55.7169,55.0966,55.2219,2175712.0875343,0
+OXY.US,D,20121226,000000,55.5251,55.5897,54.6324,54.7735,3673752.5959555,0
+OXY.US,D,20121227,000000,55.0032,55.0032,54.1692,54.8114,3995739.0688504,0
+OXY.US,D,20121228,000000,54.3769,54.5608,53.6423,53.699,4618014.4767389,0
+OXY.US,D,20121231,000000,53.5469,54.6324,53.3003,54.5757,6239065.7102577,0
+OXY.US,D,20130102,000000,55.8025,55.9208,55.0529,55.6792,5410218.5552817,0
+OXY.US,D,20130103,000000,55.5818,56.5033,55.4595,55.9009,4545030.1116869,0
+OXY.US,D,20130104,000000,55.9296,56.9039,55.9009,56.877,5299970.4368581,0
+OXY.US,D,20130107,000000,56.6762,57.1096,56.4615,56.9039,5047684.8775937,0
+OXY.US,D,20130108,000000,57.1923,58.4169,56.9347,58.2141,11781847.580925,0
+OXY.US,D,20130109,000000,58.1346,58.7389,58.1286,58.4934,7567285.1856785,0
+OXY.US,D,20130110,000000,59.1157,59.2518,58.5799,59.1346,7229486.0372647,0
+OXY.US,D,20130111,000000,59.0799,59.2518,58.8383,59.1863,4872057.4470428,0
+OXY.US,D,20130114,000000,59.1992,59.4845,58.5641,58.895,4320226.3567678,0
+OXY.US,D,20130115,000000,58.6495,59.0014,58.5551,58.7658,3641499.5262634,0
+OXY.US,D,20130116,000000,58.6922,58.8185,58.4646,58.6216,4312004.6507422,0
+OXY.US,D,20130117,000000,58.9377,59.1207,58.6872,58.6922,4761977.3238359,0
+OXY.US,D,20130118,000000,58.73,58.8313,58.1346,58.8313,6716337.1030893,0
+OXY.US,D,20130122,000000,58.6922,59.5978,58.5361,59.5571,7027514.5424291,0
+OXY.US,D,20130123,000000,59.5571,59.6416,58.9149,59.072,5817718.617326,0
+OXY.US,D,20130124,000000,59.1654,59.7192,59.1654,59.4149,4577298.2707696,0
+OXY.US,D,20130125,000000,59.5621,59.9387,59.2907,59.8842,4737897.6741192,0
+OXY.US,D,20130128,000000,60.2171,60.252,59.1426,59.727,4710404.8042208,0
+OXY.US,D,20130129,000000,59.8603,60.73,59.7032,60.6306,5897703.4537145,0
+OXY.US,D,20130130,000000,60.742,61.5064,60.5819,60.7808,8440091.7596699,0
+OXY.US,D,20130131,000000,61.2998,63.1099,61.0173,62.8823,19504454.907036,0
+OXY.US,D,20130201,000000,62.7839,63.0513,62.093,62.4638,10189799.162335,0
+OXY.US,D,20130204,000000,62.6486,63.0572,62.3345,62.6834,9557892.6993281,0
+OXY.US,D,20130205,000000,63.0572,63.2162,62.5542,62.9827,6698437.0618535,0
+OXY.US,D,20130206,000000,62.5472,63.2034,62.3425,63.1715,5753678.2371357,0
+OXY.US,D,20130207,000000,63.1308,63.2162,62.5135,62.8097,5821933.5871349,0
+OXY.US,D,20130208,000000,62.8017,63.1178,62.763,62.9478,4454339.8555599,0
+OXY.US,D,20130211,000000,62.8614,62.8694,62.0433,62.1288,4791957.931285,0
+OXY.US,D,20130212,000000,62.1973,62.3345,61.6138,61.928,4941937.4214432,0
+OXY.US,D,20130213,000000,62.0492,62.251,61.6715,61.935,3352280.1683046,0
+OXY.US,D,20130214,000000,61.7908,62.1973,61.585,61.914,5822270.5835277,0
+OXY.US,D,20130215,000000,62.1208,62.1565,60.2827,60.3464,13206283.047355,0
+OXY.US,D,20130219,000000,60.6256,61.4786,60.6256,61.1227,8127290.7018882,0
+OXY.US,D,20130220,000000,61.093,61.3802,60.1396,60.2022,8155628.5776671,0
+OXY.US,D,20130221,000000,59.8046,60.0402,59.1933,59.4318,5880897.8962859,0
+OXY.US,D,20130222,000000,59.8393,59.8393,59.3831,59.5621,5271430.3632434,0
+OXY.US,D,20130225,000000,60.5749,60.9468,58.4934,58.5094,8958748.3214594,0
+OXY.US,D,20130226,000000,58.7767,59.0014,57.7817,58.2588,7732792.6648507,0
+OXY.US,D,20130227,000000,58.1634,58.8642,58.0372,58.5799,7130132.4589435,0
+OXY.US,D,20130228,000000,58.5868,58.8096,58.3562,58.6495,6898433.858423,0
+OXY.US,D,20130301,000000,58.3155,59.0292,57.8512,58.8801,5009546.9455195,0
+OXY.US,D,20130304,000000,58.6922,58.7609,57.6524,58.1564,5328984.3173415,0
+OXY.US,D,20130305,000000,58.5361,59.0083,58.3642,58.7389,5168082.120218,0
+OXY.US,D,20130306,000000,59.1973,59.3125,58.4208,58.7936,5205362.9748992,0
+OXY.US,D,20130307,000000,58.896,59.0263,58.5918,58.6485,5634680.284011,0
+OXY.US,D,20130308,000000,58.9169,59.2628,58.7609,59.1614,5571685.0956182,0
+OXY.US,D,20130311,000000,59.0471,59.8255,58.8313,59.5024,4158776.9177408,0
+OXY.US,D,20130312,000000,59.6675,60.4815,59.6038,60.0144,5305246.6938145,0
+OXY.US,D,20130313,000000,60.0441,60.2807,59.734,59.7916,6502758.8489091,0
+OXY.US,D,20130314,000000,60.0144,60.8116,59.901,60.5929,7417119.5930345,0
+OXY.US,D,20130315,000000,60.3245,60.6724,59.8126,60.073,10638366.510174,0
+OXY.US,D,20130318,000000,59.3751,59.7916,59.057,59.232,6632700.6341458,0
+OXY.US,D,20130319,000000,58.7449,58.8313,56.9347,57.5649,11301841.990494,0
+OXY.US,D,20130320,000000,57.9893,58.0809,56.3601,56.4517,10735054.296133,0
+OXY.US,D,20130321,000000,56.1802,56.7548,55.9595,56.2587,8570120.0574134,0
+OXY.US,D,20130322,000000,56.4297,56.8253,56.2946,56.4734,5445482.4614028,0
+OXY.US,D,20130325,000000,56.6682,56.894,55.8512,56.039,8430143.8273456,0
+OXY.US,D,20130326,000000,56.1096,56.3173,55.4337,56.0082,8090042.0379073,0
+OXY.US,D,20130327,000000,55.7081,56.2528,55.6574,56.0927,5479274.6489486,0
+OXY.US,D,20130328,000000,56.0719,56.5301,55.8731,56.2667,7472120.4222223,0
+OXY.US,D,20130401,000000,56.3243,56.8701,55.9366,56.6792,5840597.1515411,0
+OXY.US,D,20130402,000000,57.1503,58.6793,56.894,57.9259,11945443.737271,0
+OXY.US,D,20130403,000000,57.8582,58.6405,57.5013,58.1961,11566311.729787,0
+OXY.US,D,20130404,000000,58.1454,58.9387,57.8025,58.7449,10239720.902606,0
+OXY.US,D,20130405,000000,58.0322,58.8742,58.0183,58.7658,7392611.4046214,0
+OXY.US,D,20130408,000000,59.4775,59.7539,57.4218,58.2389,14656069.69616,0
+OXY.US,D,20130409,000000,58.5709,58.9308,57.7728,58.5621,8945901.2141973,0
+OXY.US,D,20130410,000000,58.5988,58.73,58.1514,58.4139,6898677.3005934,0
+OXY.US,D,20130411,000000,60.3067,60.8394,59.9507,60.4498,20438384.579012,0
+OXY.US,D,20130412,000000,59.9914,60.1297,59.2022,59.8702,10908916.26797,0
+OXY.US,D,20130415,000000,59.3334,59.4468,57.9259,57.9386,8517331.3329059,0
+OXY.US,D,20130416,000000,58.6922,58.7708,57.8145,58.5868,6240788.9186784,0
+OXY.US,D,20130417,000000,58.1187,58.3821,57.0559,57.7588,8252915.9154186,0
+OXY.US,D,20130418,000000,57.8582,58.2538,57.0072,57.3721,6665201.1698457,0
+OXY.US,D,20130419,000000,57.6882,57.8672,56.8323,57.1563,6285659.7368935,0
+OXY.US,D,20130422,000000,57.204,57.9676,56.7259,57.8383,5563588.1285559,0
+OXY.US,D,20130423,000000,58.067,59.2708,57.7728,58.6485,7641164.8545801,0
+OXY.US,D,20130424,000000,58.7708,60.7093,58.7708,60.5462,10292602.175377,0
+OXY.US,D,20130425,000000,60.0144,63.1238,59.2708,61.4209,13294325.61839,0
+OXY.US,D,20130426,000000,61.3125,62.4121,60.6724,62.2172,7869948.1848128,0
+OXY.US,D,20130429,000000,62.7282,63.2074,61.7441,63.0821,13041754.366661,0
+OXY.US,D,20130430,000000,63.4658,64.5363,63.3088,64.0851,10909906.132001,0
+OXY.US,D,20130501,000000,63.5235,63.7909,62.4995,62.8574,10101695.227779,0
+OXY.US,D,20130502,000000,63.2451,63.5145,62.3991,63.2451,7461152.447085,0
+OXY.US,D,20130503,000000,63.8396,66.0435,63.8257,65.1647,16509898.924617,0
+OXY.US,D,20130506,000000,65.113,65.3406,63.9698,64.1567,8706862.1280696,0
+OXY.US,D,20130507,000000,64.2859,64.5802,63.6377,64.0771,7742717.4601094,0
+OXY.US,D,20130508,000000,64.0692,64.5653,63.7909,64.1,5938119.8837879,0
+OXY.US,D,20130509,000000,64.1,64.1427,63.101,63.3236,8220293.6586335,0
+OXY.US,D,20130510,000000,63.1069,64.0255,63.1069,64.0175,7278151.334267,0
+OXY.US,D,20130513,000000,63.9479,64.9957,63.7909,64.9957,7777520.6368337,0
+OXY.US,D,20130514,000000,64.9757,65.6418,64.8098,65.3566,8342146.5244829,0
+OXY.US,D,20130515,000000,64.9917,65.3973,64.5583,65.2829,5610048.3625939,0
+OXY.US,D,20130516,000000,65.0056,66.0037,64.7829,65.3566,6081782.9549892,0
+OXY.US,D,20130517,000000,65.436,66.6537,65.0991,66.6537,9026013.8074271,0
+OXY.US,D,20130520,000000,66.6537,67.3009,66.5394,67.2642,4677300.692892,0
+OXY.US,D,20130521,000000,67.1955,67.79,66.784,66.8138,5917543.9905972,0
+OXY.US,D,20130522,000000,66.4679,67.0216,64.8217,65.4053,10657234.284334,0
+OXY.US,D,20130523,000000,64.618,65.0284,63.8257,64.9957,6475118.1029817,0
+OXY.US,D,20130524,000000,64.7601,65.4927,64.2074,65.1775,5381586.9393634,0
+OXY.US,D,20130528,000000,66.4122,67.124,66.2233,66.5156,6988254.9656445,0
+OXY.US,D,20130529,000000,66.3645,68.134,66.1617,67.8855,9698749.1438548,0
+OXY.US,D,20130530,000000,67.8208,68.6091,67.4163,68.0266,8525895.0651213,0
+OXY.US,D,20130531,000000,68.0266,68.6171,66.1041,66.1041,13381167.073924,0
+OXY.US,D,20130603,000000,66.7701,67.7035,66.3824,67.6837,9425712.6544673,0
+OXY.US,D,20130604,000000,67.452,68.4273,67.3297,67.6767,8949055.902818,0
+OXY.US,D,20130605,000000,67.0802,67.7811,66.605,67.0435,7248804.4812284,0
+OXY.US,D,20130606,000000,67.1886,67.5206,66.4082,66.9053,8027436.155795,0
+OXY.US,D,20130607,000000,67.2393,67.6797,66.5365,67.3189,8921896.0054748,0
+OXY.US,D,20130610,000000,67.28,67.5117,66.5643,66.7154,5945036.8604956,0
+OXY.US,D,20130611,000000,66.0672,66.8983,65.5017,65.9658,6703127.8504499,0
+OXY.US,D,20130612,000000,66.4311,66.7154,65.5175,65.7492,4189496.9053353,0
+OXY.US,D,20130613,000000,65.79,67.619,65.6478,67.2582,5518469.844333,0
+OXY.US,D,20130614,000000,67.3456,67.4849,66.0185,66.4242,3324906.0016131,0
+OXY.US,D,20130617,000000,66.9868,67.4043,66.3675,66.9461,3687565.4242239,0
+OXY.US,D,20130618,000000,66.798,67.4113,66.6527,66.8198,3929223.0226219,0
+OXY.US,D,20130619,000000,66.9629,67.3745,66.3357,66.3357,4241286.7121769,0
+OXY.US,D,20130620,000000,65.6548,65.7413,63.9698,64.2968,7530959.9924099,0
+OXY.US,D,20130621,000000,64.8873,65.5017,64.0185,65.0056,10256036.557816,0
+OXY.US,D,20130624,000000,64.2233,64.774,63.2978,64.0702,7805870.5841252,0
+OXY.US,D,20130625,000000,64.5216,64.5216,63.5343,64.101,4793901.4448101,0
+OXY.US,D,20130626,000000,65.0146,65.0991,63.8257,64.5216,4783446.5089575,0
+OXY.US,D,20130627,000000,64.9957,65.9708,64.7154,65.2849,4665653.6951721,0
+OXY.US,D,20130628,000000,65.5027,65.7045,64.939,64.9529,4733784.3062079,0
+OXY.US,D,20130701,000000,65.0056,65.4957,64.8485,65.0781,3921981.1210339,0
+OXY.US,D,20130702,000000,65.1358,66.0435,64.9957,65.4728,4551875.6652786,0
+OXY.US,D,20130703,000000,65.1358,65.2065,64.3615,64.8873,3370333.1153663,0
+OXY.US,D,20130705,000000,65.0991,65.8506,64.591,65.6636,3269399.1748567,0
+OXY.US,D,20130708,000000,66.1846,66.6438,65.453,65.6696,4196100.022716,0
+OXY.US,D,20130709,000000,66.108,66.274,64.7661,65.0205,7238837.4356758,0
+OXY.US,D,20130710,000000,65.1785,65.2135,64.427,64.5393,6325034.9990071,0
+OXY.US,D,20130711,000000,65.3873,65.5822,64.6637,65.3664,5363045.0960421,0
+OXY.US,D,20130712,000000,65.2202,65.3446,64.6885,65.2202,5535407.1824405,0
+OXY.US,D,20130715,000000,65.1915,65.7552,64.7034,65.43,3729842.8791533,0
+OXY.US,D,20130716,000000,65.5255,65.7094,64.1507,64.8158,5734361.8050906,0
+OXY.US,D,20130717,000000,64.9181,65.2272,64.6309,65.0205,4374872.0822936,0
+OXY.US,D,20130718,000000,65.2065,66.2671,65.1647,65.9788,3926389.235044,0
+OXY.US,D,20130719,000000,66.2482,66.8048,65.7293,66.5713,5508391.1372889,0
+OXY.US,D,20130722,000000,66.5793,66.9351,66.2253,66.4848,3453985.6796599,0
+OXY.US,D,20130723,000000,66.5276,66.9938,66.3605,66.5276,3725798.9224393,0
+OXY.US,D,20130724,000000,66.624,66.7044,65.3356,65.782,4159978.0332424,0
+OXY.US,D,20130725,000000,65.5822,65.953,65.1915,65.8197,3193157.5133273,0
+OXY.US,D,20130726,000000,65.2849,65.7094,64.9032,65.6021,3430749.0239049,0
+OXY.US,D,20130729,000000,65.5822,65.5971,64.6487,65.4083,5268216.3230193,0
+OXY.US,D,20130730,000000,65.3516,65.46,62.256,63.8465,11253112.312091,0
+OXY.US,D,20130731,000000,63.9927,64.9181,63.7372,64.3753,7321078.638957,0
+OXY.US,D,20130801,000000,64.8088,65.1358,64.4202,64.9539,4704121.5819235,0
+OXY.US,D,20130802,000000,64.8306,65.0364,63.9479,64.2819,4905889.872964,0
+OXY.US,D,20130805,000000,64.2302,64.269,63.6636,63.7233,5022337.7190562,0
+OXY.US,D,20130806,000000,63.8097,64.1587,63.4797,63.7431,4506624.5944171,0
+OXY.US,D,20130807,000000,63.6079,63.8396,63.3405,63.5265,4191421.3056324,0
+OXY.US,D,20130808,000000,63.6815,64.2094,63.0005,63.9638,5525884.7709345,0
+OXY.US,D,20130809,000000,63.776,64.3675,63.5503,63.8177,4965402.4299779,0
+OXY.US,D,20130812,000000,63.5056,63.9191,63.2699,63.8257,4203672.8849405,0
+OXY.US,D,20130813,000000,63.8465,63.8544,63.4628,63.5205,5908601.0116949,0
+OXY.US,D,20130814,000000,63.5642,63.8336,63.1954,63.3842,4457579.0447685,0
+OXY.US,D,20130815,000000,63.1367,63.2611,62.6765,62.8853,4769336.9226716,0
+OXY.US,D,20130816,000000,62.8057,62.8783,61.9468,62.5393,5629762.1485945,0
+OXY.US,D,20130819,000000,62.4608,63.2759,62.1855,62.252,3968766.2799522,0
+OXY.US,D,20130820,000000,62.245,62.7123,62.0144,62.1358,3878102.1787691,0
+OXY.US,D,20130821,000000,61.8663,62.2292,61.3832,61.7212,6003047.5201528,0
+OXY.US,D,20130822,000000,61.8176,62.749,61.6944,62.256,3402990.5807298,0
+OXY.US,D,20130823,000000,62.4031,63.9051,62.2709,63.7372,5337509.8231003,0
+OXY.US,D,20130826,000000,63.8544,64.3168,63.4996,63.5582,4061624.3785465,0
+OXY.US,D,20130827,000000,63.1308,63.6149,62.9707,63.1467,4180581.0873365,0
+OXY.US,D,20130828,000000,63.1616,64.1587,63.1616,63.7372,3806038.2665512,0
+OXY.US,D,20130829,000000,63.6229,64.3892,63.5782,63.768,5093685.3881944,0
+OXY.US,D,20130830,000000,65.3436,65.4151,64.0165,64.2084,4138628.5572873,0
+OXY.US,D,20130903,000000,64.2998,64.3346,63.4032,63.9558,3408256.7780923,0
+OXY.US,D,20130904,000000,63.8544,65.2442,63.7839,64.8953,4866212.8230359,0
+OXY.US,D,20130905,000000,64.8525,65.3546,64.773,64.8773,2776956.9085916,0
+OXY.US,D,20130906,000000,65.1935,65.3626,64.5255,64.8018,3418296.2527204,0
+OXY.US,D,20130909,000000,64.7958,65.4191,64.7879,65.3129,3692392.0173367,0
+OXY.US,D,20130910,000000,65.3396,65.5225,64.6348,65.2809,3786360.6950883,0
+OXY.US,D,20130911,000000,65.2809,66.1239,65.1935,66.1239,3266439.6423561,0
+OXY.US,D,20130912,000000,65.9301,66.7154,65.761,66.2631,5184354.5191744,0
+OXY.US,D,20130913,000000,66.4689,67.622,65.0156,65.1618,12779017.895382,0
+OXY.US,D,20130916,000000,65.7015,65.8584,65.1368,65.2949,5770875.1127636,0
+OXY.US,D,20130917,000000,65.3903,66.5474,65.2949,66.2433,3779479.9329182,0
+OXY.US,D,20130918,000000,66.3168,67.6061,66.11,67.2135,5189819.8964945,0
+OXY.US,D,20130919,000000,67.3069,67.635,66.8407,67.0683,4101662.5678926,0
+OXY.US,D,20130920,000000,67.1468,67.2682,66.6637,66.6637,6551014.7204433,0
+OXY.US,D,20130923,000000,66.3476,66.7224,66.1966,66.5246,6178507.9614464,0
+OXY.US,D,20130924,000000,66.5623,68.0614,66.5404,67.5673,5323407.27853,0
+OXY.US,D,20130925,000000,67.8586,67.9322,67.2682,67.6488,5278431.8405392,0
+OXY.US,D,20130926,000000,68.2284,68.7314,67.7582,68.1359,7031973.9603676,0
+OXY.US,D,20130927,000000,68.3546,68.8069,67.9322,68.7782,5816187.5471473,0
+OXY.US,D,20130930,000000,68.462,68.6558,68.0266,68.5744,5457940.2623842,0
+OXY.US,D,20131001,000000,68.0346,68.7841,67.9749,68.7255,3273873.682186,0
+OXY.US,D,20131002,000000,68.5734,69.1489,67.8099,69.0326,4640524.8298203,0
+OXY.US,D,20131003,000000,68.9829,69.1699,68.2363,68.7314,4971464.3412112,0
+OXY.US,D,20131004,000000,68.7552,69.63,68.5425,69.4681,3486949.9626347,0
+OXY.US,D,20131007,000000,68.8884,69.8468,68.7552,69.3726,3824149.5592572,0
+OXY.US,D,20131008,000000,69.2066,69.3377,68.0843,68.121,4482020.8398627,0
+OXY.US,D,20131009,000000,68.3079,68.6668,67.6548,68.4133,4186928.6910342,0
+OXY.US,D,20131010,000000,69.1559,69.8081,68.7035,69.2413,4513260.9084575,0
+OXY.US,D,20131011,000000,68.9292,69.7613,68.6171,69.5236,3706299.4057869,0
+OXY.US,D,20131014,000000,69.1619,69.8528,68.8884,69.6867,3262438.9418957,0
+OXY.US,D,20131015,000000,69.5713,70.1181,69.1926,69.3377,4204568.1887901,0
+OXY.US,D,20131016,000000,69.9709,70.8021,69.6727,70.6032,5467465.6917683,0
+OXY.US,D,20131017,000000,70.481,71.4104,70.3856,71.4104,4879870.7335596,0
+OXY.US,D,20131018,000000,71.7455,71.8638,70.0516,71.5645,9405751.4024589,0
+OXY.US,D,20131021,000000,71.5048,71.5048,70.4521,70.6608,4939893.3119799,0
+OXY.US,D,20131022,000000,70.9144,71.3468,70.489,71.2236,4970269.2614659,0
+OXY.US,D,20131023,000000,70.808,70.8319,69.4681,69.65,4989460.9545476,0
+OXY.US,D,20131024,000000,69.8685,70.8528,69.5236,70.649,3078793.0091141,0
+OXY.US,D,20131025,000000,70.5565,70.6858,69.9631,70.5397,3140939.1677891,0
+OXY.US,D,20131028,000000,70.5397,71.2027,69.5406,71.0178,4663583.4307648,0
+OXY.US,D,20131029,000000,71.2643,71.3527,69.8985,70.2494,7039957.2540198,0
+OXY.US,D,20131030,000000,70.5327,71.3339,69.2733,69.9412,5357701.4398073,0
+OXY.US,D,20131031,000000,70.5267,71.2891,69.9322,70.4363,4877742.1235082,0
+OXY.US,D,20131101,000000,69.9342,70.0963,68.8736,69.645,4260880.7890112,0
+OXY.US,D,20131104,000000,70.0664,71.2236,69.8468,71.1559,5808495.9817158,0
+OXY.US,D,20131105,000000,70.8965,70.8965,70.0664,70.4005,5082088.6884436,0
+OXY.US,D,20131106,000000,70.6678,70.986,69.9202,70.6361,4857601.8107296,0
+OXY.US,D,20131107,000000,70.4173,70.5477,69.4769,69.7881,5309399.2941415,0
+OXY.US,D,20131108,000000,69.6867,70.2404,69.5773,70.138,6585191.1844728,0
+OXY.US,D,20131111,000000,70.2324,70.6858,70.0216,70.6361,3142964.1640241,0
+OXY.US,D,20131112,000000,70.3856,70.4999,69.4174,69.638,4187067.5134288,0
+OXY.US,D,20131113,000000,69.3805,70.6539,69.2413,70.6281,4445555.8182399,0
+OXY.US,D,20131114,000000,70.6431,71.0983,70.2494,70.979,4554181.3241811,0
+OXY.US,D,20131115,000000,71.0416,71.1789,70.481,71.0178,4593137.1012326,0
+OXY.US,D,20131118,000000,71.0645,71.1789,70.3786,70.6858,3724765.8021544,0
+OXY.US,D,20131119,000000,70.5565,70.8646,69.9055,70.5565,3860397.2936534,0
+OXY.US,D,20131120,000000,70.7215,71.2106,70.474,70.7584,3874081.3591209,0
+OXY.US,D,20131121,000000,70.9929,71.8766,70.7215,71.8269,3632061.6153455,0
+OXY.US,D,20131122,000000,71.9145,72.3857,71.328,72.3518,4142658.4305698,0
+OXY.US,D,20131125,000000,72.3051,72.3051,70.8468,70.9691,5239986.0848942,0
+OXY.US,D,20131126,000000,70.986,71.4194,70.6608,71.0814,3448660.1306938,0
+OXY.US,D,20131127,000000,70.986,71.0645,69.0177,69.315,6199292.088229,0
+OXY.US,D,20131129,000000,69.8001,70.3428,69.294,69.6162,3072260.3088902,0
+OXY.US,D,20131202,000000,69.2653,69.4501,68.4997,68.9938,4229038.1507469,0
+OXY.US,D,20131203,000000,69.4471,70.0863,68.9591,69.1339,6642577.1433541,0
+OXY.US,D,20131204,000000,69.1339,69.6887,68.7294,69.3467,5454040.1578618,0
+OXY.US,D,20131205,000000,69.2076,69.2363,68.4451,68.4967,6233581.2197094,0
+OXY.US,D,20131206,000000,68.8716,69.31,67.8467,67.9252,5757591.41913,0
+OXY.US,D,20131209,000000,67.8675,68.7523,67.7204,68.284,6901043.3170589,0
+OXY.US,D,20131210,000000,68.292,68.3259,67.7781,67.8079,5553259.9435853,0
+OXY.US,D,20131211,000000,67.7105,68.0266,66.955,67.1111,6305398.6718788,0
+OXY.US,D,20131212,000000,67.0365,67.5376,66.7024,66.8904,5818574.6887597,0
+OXY.US,D,20131213,000000,66.8904,67.0763,66.4401,66.796,4521023.897005,0
+OXY.US,D,20131216,000000,66.9461,67.3228,66.5146,66.6767,4967199.0734333,0
+OXY.US,D,20131217,000000,66.6767,66.6847,66.0782,66.1339,6251970.1572045,0
+OXY.US,D,20131218,000000,66.5296,67.6985,66.2651,67.638,6610462.8960567,0
+OXY.US,D,20131219,000000,67.3516,68.2752,67.0812,68.128,5773723.9897323,0
+OXY.US,D,20131220,000000,68.0346,68.5634,67.8467,68.0346,6779138.1413217,0
+OXY.US,D,20131223,000000,68.481,68.8249,68.3039,68.3496,3050736.8019621,0
+OXY.US,D,20131224,000000,68.3576,68.5744,67.9312,68.5326,1302251.6399448,0
+OXY.US,D,20131226,000000,68.5237,68.9928,68.2752,68.9342,2793442.5709369,0
+OXY.US,D,20131227,000000,69.0326,69.6092,68.8249,69.5366,2730864.8556872,0
+OXY.US,D,20131230,000000,69.3825,69.8805,69.1709,69.316,3042078.5095649,0
+OXY.US,D,20131231,000000,69.6092,69.8805,69.0813,69.7214,3668686.5845099,0
+OXY.US,D,20140102,000000,69.286,69.5276,68.481,68.805,3771590.1934886,0
+OXY.US,D,20140103,000000,68.8477,69.0992,68.0922,68.5634,3884844.1185444,0
+OXY.US,D,20140106,000000,68.8119,68.9928,68.3259,68.7672,4368056.7074835,0
+OXY.US,D,20140107,000000,69.3308,70.154,68.9819,70.0506,5034656.697643,0
+OXY.US,D,20140108,000000,69.642,69.9392,69.0605,69.4919,4802210.6693021,0
+OXY.US,D,20140109,000000,69.5276,69.7334,68.966,69.5276,4293744.4760479,0
+OXY.US,D,20140110,000000,69.6827,69.7066,68.481,68.805,4653800.475779,0
+OXY.US,D,20140113,000000,68.4451,68.9868,67.0445,67.1111,7077800.4399953,0
+OXY.US,D,20140114,000000,67.3963,67.7105,67.0614,67.6777,5991287.8549821,0
+OXY.US,D,20140115,000000,68.0038,68.0843,66.5206,67.0514,6719764.4067023,0
+OXY.US,D,20140116,000000,66.955,67.4043,66.7581,67.279,5170903.8362834,0
+OXY.US,D,20140117,000000,67.2552,67.4183,66.3834,66.4003,5386765.6182597,0
+OXY.US,D,20140121,000000,66.8983,67.0961,65.5285,65.9598,6791375.6371984,0
+OXY.US,D,20140122,000000,66.3595,66.9202,65.7263,66.6847,5358195.3658636,0
+OXY.US,D,20140123,000000,66.4649,66.4649,65.3724,65.5554,5966220.3531528,0
+OXY.US,D,20140124,000000,65.0574,65.1248,64.2153,64.5166,6487356.6048178,0
+OXY.US,D,20140127,000000,64.4787,64.62,63.6337,63.8465,4890950.3701882,0
+OXY.US,D,20140128,000000,63.9887,64.9181,63.9141,64.7421,4042725.4196449,0
+OXY.US,D,20140129,000000,63.9957,64.8018,63.7839,64.3833,5585306.7916041,0
+OXY.US,D,20140130,000000,65.0574,65.4161,63.4151,64.7362,7533871.2388601,0
+OXY.US,D,20140131,000000,64.3535,65.0524,63.6407,64.2014,7909356.6435858,0
+OXY.US,D,20140203,000000,64.3675,64.772,63.9061,63.9568,8495979.845032,0
+OXY.US,D,20140204,000000,64.0901,64.5433,63.4728,63.8853,8443374.2051319,0
+OXY.US,D,20140205,000000,64.0085,64.3535,62.9737,63.9957,7625662.0145506,0
+OXY.US,D,20140206,000000,64.2282,65.2183,64.2282,64.8684,7332945.9417814,0
+OXY.US,D,20140207,000000,65.1031,66.6468,64.772,66.4152,6761580.1262756,0
+OXY.US,D,20140210,000000,66.3118,66.8038,66.1001,66.4868,5927358.1303239,0
+OXY.US,D,20140211,000000,66.5673,67.5216,66.5146,67.1558,5146522.3987521,0
+OXY.US,D,20140212,000000,67.5037,67.961,67.3357,67.5873,4569121.8329162,0
+OXY.US,D,20140213,000000,66.9948,67.8228,66.8248,67.6458,5061227.1027885,0
+OXY.US,D,20140214,000000,69.3954,70.4223,69.1122,70.2037,12002990.649655,0
+OXY.US,D,20140218,000000,70.4551,70.7682,69.8725,70.5864,7909522.6268838,0
+OXY.US,D,20140219,000000,70.4183,70.7484,69.5525,69.6012,7326356.9078321,0
+OXY.US,D,20140220,000000,69.647,70.0783,69.4631,69.9392,5220947.2976385,0
+OXY.US,D,20140221,000000,69.8805,70.3577,69.5803,69.9322,5041823.1522773,0
+OXY.US,D,20140224,000000,70.5018,70.8051,70.1698,70.4283,6313508.716413,0
+OXY.US,D,20140225,000000,70.2832,70.4183,69.7264,70.2504,3948875.4451003,0
+OXY.US,D,20140226,000000,70.3806,70.3806,69.3746,69.7921,5115596.1894844,0
+OXY.US,D,20140227,000000,69.7126,70.0506,69.4114,70.0366,3876856.8010547,0
+OXY.US,D,20140228,000000,70.1957,71.2384,70.1957,70.7612,5453980.8062583,0
+OXY.US,D,20140303,000000,70.2265,71.0168,69.9999,70.4183,4640823.5997567,0
+OXY.US,D,20140304,000000,70.7842,71.6052,70.6808,71.2733,4511384.7942108,0
+OXY.US,D,20140305,000000,71.4472,71.6629,70.9442,71.0029,4178254.3032868,0
+OXY.US,D,20140306,000000,70.9432,71.313,70.7672,71.1062,4044296.7281989,0
+OXY.US,D,20140307,000000,71.8608,71.9492,71.1569,71.7395,4022536.8208161,0
+OXY.US,D,20140310,000000,71.7485,71.9194,71.3647,71.8081,3246329.5083591,0
+OXY.US,D,20140311,000000,71.9423,71.993,70.9671,71.2116,3373155.8373911,0
+OXY.US,D,20140312,000000,70.8031,71.2623,70.5744,71.1967,4134141.9784455,0
+OXY.US,D,20140313,000000,71.4333,71.5854,70.5614,70.7672,3549733.8995575,0
+OXY.US,D,20140314,000000,70.465,71.3319,70.3836,71.2901,3995796.4085352,0
+OXY.US,D,20140317,000000,71.3807,71.6461,71.1867,71.5347,3312247.0087555,0
+OXY.US,D,20140318,000000,71.7275,72.2663,71.3319,71.8389,3916907.0619133,0
+OXY.US,D,20140319,000000,71.8299,71.9273,69.8188,70.2712,6217487.881523,0
+OXY.US,D,20140320,000000,69.9759,69.9829,67.3596,68.638,14722033.470689,0
+OXY.US,D,20140321,000000,68.965,70.1977,68.475,69.4809,14874651.592305,0
+OXY.US,D,20140324,000000,69.7185,69.8805,68.8934,69.3328,5938093.7288439,0
+OXY.US,D,20140325,000000,69.8368,70.2642,69.5396,69.9095,5878577.1479925,0
+OXY.US,D,20140326,000000,70.0366,70.132,68.974,69.0912,7136312.0674245,0
+OXY.US,D,20140327,000000,69.0912,70.0446,68.7275,69.9045,5919192.7580235,0
+OXY.US,D,20140328,000000,70.2047,70.6032,69.6519,70.5744,5772764.3044823,0
+OXY.US,D,20140331,000000,70.9243,70.9432,70.1897,70.3836,5254448.7629231,0
+OXY.US,D,20140401,000000,70.4581,70.465,69.8805,70.0963,5971931.184562,0
+OXY.US,D,20140402,000000,69.8805,71.1291,69.7106,70.9243,8907710.9722353,0
+OXY.US,D,20140403,000000,71.2394,71.3955,70.9293,71.2842,4832809.9417707,0
+OXY.US,D,20140404,000000,71.6321,71.6321,69.6867,69.8368,7604059.0368313,0
+OXY.US,D,20140407,000000,69.9622,70.0286,69.1062,69.126,6010494.6374545,0
+OXY.US,D,20140408,000000,69.297,70.1787,68.8934,70.132,4471774.1376019,0
+OXY.US,D,20140409,000000,70.465,70.9293,70.0366,70.8846,4213317.0175316,0
+OXY.US,D,20140410,000000,70.7534,71.1967,69.6867,69.7554,5616845.6301352,0
+OXY.US,D,20140411,000000,69.4958,70.2285,68.9342,68.9342,6921511.5725958,0
+OXY.US,D,20140414,000000,69.4223,70.0059,68.9203,69.6669,3983692.705256,0
+OXY.US,D,20140415,000000,69.7554,70.2931,69.2383,70.0963,5436833.22264,0
+OXY.US,D,20140416,000000,70.649,70.8846,70.2642,70.7672,5158359.5227951,0
+OXY.US,D,20140417,000000,70.472,71.482,70.465,71.3488,6240549.5003455,0
+OXY.US,D,20140421,000000,71.4443,72.0159,71.3488,71.976,3700779.7066603,0
+OXY.US,D,20140422,000000,71.8001,72.148,71.482,71.5944,4457692.7181787,0
+OXY.US,D,20140423,000000,71.4024,72.0238,71.3488,71.4741,4043488.9428155,0
+OXY.US,D,20140424,000000,71.6391,71.9273,71.0893,71.7485,2669364.5229354,0
+OXY.US,D,20140425,000000,71.7485,71.7802,71.1142,71.1789,3321213.1247234,0
+OXY.US,D,20140428,000000,71.482,71.8131,71.0168,71.4074,5720193.8731605,0
+OXY.US,D,20140429,000000,71.8299,72.5388,71.5038,71.5487,4430224.9972647,0
+OXY.US,D,20140430,000000,71.4443,71.4443,70.5147,70.7225,3805852.1640656,0
+OXY.US,D,20140501,000000,70.7145,70.7602,70.1181,70.1639,4249532.5612277,0
+OXY.US,D,20140502,000000,70.0783,70.2931,69.7254,69.7554,4774156.4740686,0
+OXY.US,D,20140505,000000,70.0446,70.4492,69.282,69.9482,7651181.1921424,0
+OXY.US,D,20140506,000000,70.0206,71.0168,69.8051,70.7822,6303761.9759649,0
+OXY.US,D,20140507,000000,71.0635,71.1967,70.4581,71.0735,4584616.6252706,0
+OXY.US,D,20140508,000000,71.2753,71.2753,70.2126,70.308,3615116.2295629,0
+OXY.US,D,20140509,000000,70.7762,71.1639,70.4323,70.9909,4996843.690449,0
+OXY.US,D,20140512,000000,71.2753,71.4443,71.0088,71.2186,4811821.6052335,0
+OXY.US,D,20140513,000000,71.4591,72.4641,71.2553,72.0307,4825213.9424805,0
+OXY.US,D,20140514,000000,71.6599,72.0357,71.5347,71.9273,3438257.5047289,0
+OXY.US,D,20140515,000000,71.6599,71.8469,70.9909,71.6888,4778417.718009,0
+OXY.US,D,20140516,000000,71.7275,71.7275,70.4054,70.6778,5337618.4667134,0
+OXY.US,D,20140519,000000,70.6948,71.1639,70.6688,70.8607,3586318.6303466,0
+OXY.US,D,20140520,000000,70.7602,71.1062,70.4492,70.5058,4200079.5980294,0
+OXY.US,D,20140521,000000,70.6291,72.2663,70.5387,72.0824,5440504.9743827,0
+OXY.US,D,20140522,000000,72.1351,72.4055,71.6461,71.8131,3707466.3186695,0
+OXY.US,D,20140523,000000,72.0159,72.155,71.5774,71.6242,3494385.0084239,0
+OXY.US,D,20140527,000000,71.6978,72.0685,71.2116,71.976,4476048.4590142,0
+OXY.US,D,20140528,000000,72.1043,73.3131,71.9035,73.158,7730723.4064029,0
+OXY.US,D,20140529,000000,73.2317,73.7714,73.0566,73.7365,6664185.1508703,0
+OXY.US,D,20140530,000000,73.4205,73.677,73.1371,73.6321,5838411.201805,0
+OXY.US,D,20140602,000000,73.7078,74.2088,73.4205,73.6848,4370948.8407055,0
+OXY.US,D,20140603,000000,73.7078,74.2515,73.493,74.0347,4073696.8970849,0
+OXY.US,D,20140604,000000,73.7365,74.1014,73.5337,73.98,4182384.7725076,0
+OXY.US,D,20140605,000000,74.4214,74.5815,73.6034,74.5278,6306496.173564,0
+OXY.US,D,20140606,000000,74.8132,75.0378,74.4076,74.6789,5145652.243887,0
+OXY.US,D,20140609,000000,74.5278,75.0229,74.3569,74.5348,3251434.7522206,0
+OXY.US,D,20140610,000000,74.3927,74.5955,74.1561,74.3767,3689540.12249,0
+OXY.US,D,20140611,000000,74.1561,74.4901,74.1481,74.3122,4081797.8879847,0
+OXY.US,D,20140612,000000,74.6879,75.6213,74.6114,75.3171,6753589.7909077,0
+OXY.US,D,20140613,000000,75.6144,76.8182,75.4612,76.8003,5852078.1659631,0
+OXY.US,D,20140616,000000,76.8749,77.2178,76.6542,76.8749,5724822.2922752,0
+OXY.US,D,20140617,000000,76.4166,76.5469,75.9096,76.4325,4505057.3097007,0
+OXY.US,D,20140618,000000,76.3569,76.8938,75.8739,76.8182,3745315.5404012,0
+OXY.US,D,20140619,000000,76.8749,77.0955,76.6154,76.8749,4244547.0265326,0
+OXY.US,D,20140620,000000,77.0557,77.4803,76.7934,77.3719,9817940.2411807,0
+OXY.US,D,20140623,000000,77.4981,78.5796,77.4803,78.2596,6722715.8915278,0
+OXY.US,D,20140624,000000,78.3908,78.3998,75.2287,75.4702,7449306.2694075,0
+OXY.US,D,20140625,000000,75.4782,76.4564,75.3718,76.3381,6371348.3629754,0
+OXY.US,D,20140626,000000,76.5081,76.5081,75.35,76.3569,3423280.7814561,0
+OXY.US,D,20140627,000000,76.0965,76.3122,75.0994,76.0359,5671413.8967887,0
+OXY.US,D,20140630,000000,75.8033,76.7377,75.8033,76.3471,5515730.6169368,0
+OXY.US,D,20140701,000000,77.196,77.4027,76.4166,76.4782,4455143.6171058,0
+OXY.US,D,20140702,000000,76.4325,76.5766,75.3411,76.0587,7186740.8112229,0
+OXY.US,D,20140703,000000,76.1204,76.4395,75.7158,76.0051,3245833.570384,0
+OXY.US,D,20140707,000000,76.0737,76.1124,75.35,75.5786,3872059.3807639,0
+OXY.US,D,20140708,000000,75.4941,76.1661,75.3718,75.7973,3434884.5229226,0
+OXY.US,D,20140709,000000,75.9286,76.0876,75.4702,75.85,3035042.8296501,0
+OXY.US,D,20140710,000000,75.2157,75.5468,74.3122,74.7019,6485808.4333296,0
+OXY.US,D,20140711,000000,74.8052,74.9235,74.1908,74.7555,4188675.0365205,0
+OXY.US,D,20140714,000000,75.0994,75.4275,74.9553,75.2943,3510856.5873378,0
+OXY.US,D,20140715,000000,75.3579,75.5309,73.8489,74.0347,5125367.0729576,0
+OXY.US,D,20140716,000000,74.2674,75.8182,74.2674,75.68,4181975.3470393,0
+OXY.US,D,20140717,000000,75.7973,76.0051,74.2674,74.3569,3739478.9640694,0
+OXY.US,D,20140718,000000,74.4145,75.1353,74.02,75.0816,4555039.4075336,0
+OXY.US,D,20140721,000000,75.2525,75.2525,74.4145,74.829,3503507.0480961,0
+OXY.US,D,20140722,000000,75.1064,75.8877,74.9384,75.3341,3454103.3769076,0
+OXY.US,D,20140723,000000,75.3171,75.68,74.9314,75.5846,2280397.2505777,0
+OXY.US,D,20140724,000000,75.5309,75.5786,74.6572,75.0458,3162448.5912858,0
+OXY.US,D,20140725,000000,74.6789,75.0816,74.3927,74.4613,3491850.9967417,0
+OXY.US,D,20140728,000000,74.5428,74.842,74.02,74.2605,3147266.6522992,0
+OXY.US,D,20140729,000000,74.0587,74.3489,73.8419,73.8956,3033116.4174345,0
+OXY.US,D,20140730,000000,74.2158,74.6282,72.9622,72.988,5710929.9932157,0
+OXY.US,D,20140731,000000,73.5219,73.7157,72.5188,72.6908,7318406.8108395,0
+OXY.US,D,20140801,000000,72.6372,73.5964,72.0287,72.822,6973236.9980369,0
+OXY.US,D,20140804,000000,73.4702,75.3032,73.3618,74.9484,6887645.9500151,0
+OXY.US,D,20140805,000000,74.5745,74.5875,73.2097,73.7305,6339046.0012736,0
+OXY.US,D,20140806,000000,73.5884,74.8052,73.4383,73.9523,3908749.7372881,0
+OXY.US,D,20140807,000000,74.0587,74.2088,72.7336,73.1173,4396598.793017,0
+OXY.US,D,20140808,000000,73.3876,74.2813,73.172,74.2445,4040481.1242646,0
+OXY.US,D,20140811,000000,74.5428,75.173,74.0347,74.2236,3322408.2044688,0
+OXY.US,D,20140812,000000,73.9473,74.6789,73.6858,74.2515,4006870.0094074,0
+OXY.US,D,20140813,000000,74.3847,75.1064,73.7892,74.3847,3304011.2192985,0
+OXY.US,D,20140814,000000,74.6114,74.9991,74.2008,74.3698,4653375.96092,0
+OXY.US,D,20140815,000000,74.4145,74.842,73.8956,74.7396,5755750.5134617,0
+OXY.US,D,20140818,000000,74.9692,75.0656,74.013,74.842,3991883.2265407,0
+OXY.US,D,20140819,000000,75.192,75.9593,74.8718,75.7346,4258449.3851859,0
+OXY.US,D,20140820,000000,75.4017,75.8092,75.0746,75.6899,2579658.0950835,0
+OXY.US,D,20140821,000000,75.7079,76.2486,75.5379,76.0737,3583322.8833083,0
+OXY.US,D,20140822,000000,76.0587,76.4942,75.85,76.2029,4114905.0171916,0
+OXY.US,D,20140825,000000,76.5469,77.024,76.3798,76.8391,4295614.5545381,0
+OXY.US,D,20140826,000000,77.0409,77.1394,76.7079,76.7377,3074647.4505028,0
+OXY.US,D,20140827,000000,76.9246,77.1254,76.5926,76.9027,3002456.7874029,0
+OXY.US,D,20140828,000000,76.8093,77.7159,76.7019,77.3799,3785116.3233332,0
+OXY.US,D,20140829,000000,76.6443,77.4246,76.6443,77.1631,3341482.2003027,0
+OXY.US,D,20140902,000000,76.9306,77.1314,75.9384,76.1423,3647725.4088759,0
+OXY.US,D,20140903,000000,76.7546,77.0409,76.1661,76.2128,4004309.8427814,0
+OXY.US,D,20140904,000000,76.3639,76.9633,75.8182,76.1512,5090090.0893646,0
+OXY.US,D,20140905,000000,76.1273,76.3122,74.9633,75.3648,6414223.3577774,0
+OXY.US,D,20140908,000000,75.1114,75.165,73.5079,73.8379,6634579.7662706,0
+OXY.US,D,20140909,000000,73.8162,74.3777,73.2684,73.6888,5546298.7046647,0
+OXY.US,D,20140910,000000,73.7694,73.8776,73.1163,73.8309,4733032.8545498,0
+OXY.US,D,20140911,000000,73.3211,73.7495,72.9324,73.6888,4197466.1155562,0
+OXY.US,D,20140912,000000,73.4265,73.5219,72.7146,72.9761,3875496.7439708,0
+OXY.US,D,20140915,000000,72.7524,73.8379,72.1858,73.6431,5845904.5932384,0
+OXY.US,D,20140916,000000,73.0009,74.334,72.9761,73.8469,5085302.7286678,0
+OXY.US,D,20140917,000000,73.7625,74.3052,73.3301,73.5557,4923373.4470157,0
+OXY.US,D,20140918,000000,73.8002,73.9433,73.1163,73.3301,3148624.6974643,0
+OXY.US,D,20140919,000000,73.6888,73.9046,73.1937,73.2087,5269836.9235831,0
+OXY.US,D,20140922,000000,73.0914,73.142,72.0466,72.6132,4597877.1818385,0
+OXY.US,D,20140923,000000,72.5138,72.8051,72.0725,72.2743,4943407.1280997,0
+OXY.US,D,20140924,000000,73.0686,74.2893,72.152,73.7325,7531857.3081782,0
+OXY.US,D,20140925,000000,73.3211,73.6958,72.2077,72.5068,7145045.8067753,0
+OXY.US,D,20140926,000000,72.4075,73.8162,72.3687,73.6888,5944743.1203562,0
+OXY.US,D,20140929,000000,72.6789,73.0209,71.9363,72.8498,6888721.320594,0
+OXY.US,D,20140930,000000,73.0009,73.0357,71.7037,72.0397,6782909.483043,0
+OXY.US,D,20141001,000000,71.9363,72.7067,70.5585,70.648,8162606.9178971,0
+OXY.US,D,20141002,000000,70.3021,71.7942,69.8588,71.3428,7476263.968915,0
+OXY.US,D,20141003,000000,72.0397,72.1371,70.9183,71.8956,6940759.5994028,0
+OXY.US,D,20141006,000000,72.1371,72.7823,71.7385,72.7376,6657054.9107738,0
+OXY.US,D,20141007,000000,71.5525,72.3081,71.0784,71.0784,7150853.2102852,0
+OXY.US,D,20141008,000000,70.8945,71.6739,69.5535,71.6003,7236966.3512261,0
+OXY.US,D,20141009,000000,71.2236,71.2842,68.9243,69.3259,7309767.6316706,0
+OXY.US,D,20141010,000000,69.3557,69.7911,67.8904,68.6011,8028653.3666467,0
+OXY.US,D,20141013,000000,68.4283,69.1172,65.7055,65.8584,8719807.8193511,0
+OXY.US,D,20141014,000000,66.284,66.7363,64.5116,64.8505,8829948.3001209,0
+OXY.US,D,20141015,000000,63.2064,64.4212,61.6635,63.8724,12392756.653761,0
+OXY.US,D,20141016,000000,62.6536,65.2959,62.3991,64.7661,11717607.014817,0
+OXY.US,D,20141017,000000,65.439,67.8755,65.439,66.1995,11789019.065356,0
+OXY.US,D,20141020,000000,66.0375,66.5911,65.6498,66.4878,5060695.9562349,0
+OXY.US,D,20141021,000000,67.1359,68.467,67.1359,68.2324,5428592.4033862,0
+OXY.US,D,20141022,000000,67.6817,68.7055,67.1269,67.2105,5679850.8781219,0
+OXY.US,D,20141023,000000,67.617,68.632,66.8417,68.1906,5751796.0871328,0
+OXY.US,D,20141024,000000,68.1439,68.1827,66.951,67.0753,6292054.6206821,0
+OXY.US,D,20141027,000000,66.0037,66.1199,64.107,64.7889,13151784.1919,0
+OXY.US,D,20141028,000000,65.2292,66.0862,65.0215,66.0375,7750367.7812062,0
+OXY.US,D,20141029,000000,66.6906,67.4312,66.1686,66.5683,6231529.062571,0
+OXY.US,D,20141030,000000,66.2502,66.5326,65.0215,65.8814,5974478.2737161,0
+OXY.US,D,20141031,000000,66.3446,66.6677,65.3724,66.63,7102197.9728767,0
+OXY.US,D,20141103,000000,66.6747,66.9689,65.112,65.2879,7163801.9194448,0
+OXY.US,D,20141104,000000,64.2641,64.5196,63.3117,63.9261,7768379.4839333,0
+OXY.US,D,20141105,000000,64.8038,65.1258,63.7431,64.7889,5670463.2651731,0
+OXY.US,D,20141106,000000,63.6259,64.9082,63.6179,64.7352,10297924.706464,0
+OXY.US,D,20141107,000000,64.7968,66.2681,64.616,65.9638,7255097.7631195,0
+OXY.US,D,20141110,000000,66.3575,66.8268,65.5145,65.8814,6113194.036679,0
+OXY.US,D,20141111,000000,65.776,66.9172,65.2292,66.7651,7004965.9628912,0
+OXY.US,D,20141112,000000,66.1439,66.7801,65.8884,66.3745,7373148.1025066,0
+OXY.US,D,20141113,000000,65.6915,66.1199,63.7431,64.6517,10582225.929007,0
+OXY.US,D,20141114,000000,65.0454,65.5762,64.6318,64.932,7294986.0645177,0
+OXY.US,D,20141117,000000,64.8098,64.8098,64.2252,64.3615,9497523.0649211,0
+OXY.US,D,20141118,000000,64.5483,65.2212,64.2034,64.932,6639124.6907565,0
+OXY.US,D,20141119,000000,64.7591,64.9757,63.9787,64.4669,5812041.9885358,0
+OXY.US,D,20141120,000000,64.4669,65.1725,64.435,65.0891,5001982.1309701,0
+OXY.US,D,20141121,000000,65.9638,66.1776,65.1328,65.6319,9045425.8056134,0
+OXY.US,D,20141124,000000,66.3446,66.5086,65.7253,66.1279,7521543.2066389,0
+OXY.US,D,20141125,000000,66.1051,66.2084,64.5383,64.7064,9121854.5755879,0
+OXY.US,D,20141126,000000,64.8993,65.0384,64.2104,64.5324,7529260.9270144,0
+OXY.US,D,20141128,000000,61.6258,61.746,58.8255,59.7669,11702012.632484,0
+OXY.US,D,20141201,000000,57.9476,59.9796,57.212,59.5262,22297840.13829,0
+OXY.US,D,20141202,000000,59.1714,61.0114,59.0441,60.4568,16132706.40682,0
+OXY.US,D,20141203,000000,60.9458,62.3296,60.4408,62.2619,12109543.879269,0
+OXY.US,D,20141204,000000,61.5521,62.1575,61.3335,61.8444,9186011.6470666,0
+OXY.US,D,20141205,000000,61.4746,61.7967,60.8394,61.0482,9562366.2006979,0
+OXY.US,D,20141208,000000,59.9457,60.0959,57.2907,57.5362,12395179.003951,0
+OXY.US,D,20141209,000000,57.4058,58.9407,57.2985,58.5441,10013419.274168,0
+OXY.US,D,20141210,000000,57.1873,57.6326,56.208,56.8005,10275319.793201,0
+OXY.US,D,20141211,000000,56.4507,58.0103,56.4357,56.7548,7982527.1111235,0
+OXY.US,D,20141212,000000,55.9079,57.232,55.4486,56.1057,9472186.9719368,0
+OXY.US,D,20141215,000000,56.7856,57.2985,55.1086,55.3034,8682573.2388015,0
+OXY.US,D,20141216,000000,54.7805,57.8373,54.6682,56.2488,11751511.869814,0
+OXY.US,D,20141217,000000,56.5421,59.1773,56.4814,58.8155,11592718.163554,0
+OXY.US,D,20141218,000000,60.231,60.4686,58.2648,59.8453,10665198.464758,0
+OXY.US,D,20141219,000000,59.6724,61.6228,59.227,61.6228,13889004.542564,0
+OXY.US,D,20141222,000000,61.3742,61.593,59.8782,61.07,9540414.1550732,0
+OXY.US,D,20141223,000000,61.4339,62.932,61.1914,62.6666,10268846.44458,0
+OXY.US,D,20141224,000000,62.1158,62.3624,61.2441,62.1695,4100586.1913543,0
+OXY.US,D,20141226,000000,62.3494,62.4925,61.6009,62.0234,3531408.3375034,0
+OXY.US,D,20141229,000000,62.4181,62.8167,61.404,61.7689,5551328.5015726,0
+OXY.US,D,20141230,000000,61.7361,61.7529,60.7847,61.5333,5470389.0097312,0
+OXY.US,D,20141231,000000,60.9975,61.4726,60.3304,60.9359,4703613.5724359,0
+OXY.US,D,20150102,000000,60.4825,61.3057,59.9269,60.9666,4807731.3743881,0
+OXY.US,D,20150105,000000,60.0044,60.0044,58.1356,58.7042,8075786.587511,0
+OXY.US,D,20150106,000000,58.2608,59.1356,57.4953,58.2061,7986974.4575494,0
+OXY.US,D,20150107,000000,58.9557,59.1773,57.4516,58.2121,7243189.2159605,0
+OXY.US,D,20150108,000000,58.8205,59.5362,58.5699,58.729,8909060.9697254,0
+OXY.US,D,20150109,000000,59.0779,59.1157,57.5043,58.6158,6884054.6750229,0
+OXY.US,D,20150112,000000,57.6931,57.8373,56.4058,56.6574,9428849.2358192,0
+OXY.US,D,20150113,000000,56.6842,57.5043,56.1265,56.6712,9371884.7739187,0
+OXY.US,D,20150114,000000,55.8045,57.2837,55.2886,57.0569,9405397.3047565,0
+OXY.US,D,20150115,000000,57.9029,58.1067,56.6485,57.4446,9619315.5732076,0
+OXY.US,D,20150116,000000,57.8105,59.1614,57.7518,59.0093,8683251.2554247,0
+OXY.US,D,20150120,000000,58.7728,58.9716,57.3921,58.9716,7422395.849991,0
+OXY.US,D,20150121,000000,59.2867,60.1336,59.069,59.901,5941806.7249213,0
+OXY.US,D,20150122,000000,60.4765,60.4765,58.7529,59.6118,6907418.08166,0
+OXY.US,D,20150123,000000,59.4905,60.3851,59.0869,59.6038,6442530.0488156,0
+OXY.US,D,20150126,000000,59.6276,60.736,59.1903,60.7162,5121173.2282958,0
+OXY.US,D,20150127,000000,60.4139,60.8454,59.734,60.0263,5910645.1211583,0
+OXY.US,D,20150128,000000,59.7867,60.0263,57.6624,57.8284,7812207.1222697,0
+OXY.US,D,20150129,000000,59.1843,59.2738,57.1096,59.1992,8330647.4027922,0
+OXY.US,D,20150130,000000,58.8285,61.4936,58.4477,60.4765,12194377.439877,0
+OXY.US,D,20150202,000000,61.8206,62.1228,59.3851,60.5929,10535513.199164,0
+OXY.US,D,20150203,000000,61.2301,62.2053,60.9299,62.1009,9441131.9998681,0
+OXY.US,D,20150204,000000,61.2062,61.7361,60.3245,61.1167,9089928.4426948,0
+OXY.US,D,20150205,000000,61.8813,62.6666,61.5671,62.0791,6941021.148842,0
+OXY.US,D,20150206,000000,62.7342,62.932,61.7152,61.7957,6193134.6108544,0
+OXY.US,D,20150209,000000,62.1605,62.9091,61.2758,61.4269,8707846.9623041,0
+OXY.US,D,20150210,000000,61.404,61.6158,60.067,61.4647,7448385.8165733,0
+OXY.US,D,20150211,000000,60.4081,61.0283,59.7629,60.4598,6386595.6893219,0
+OXY.US,D,20150212,000000,61.1774,62.1605,60.8971,62.0184,7951107.9817587,0
+OXY.US,D,20150213,000000,62.7967,63.3018,62.4031,62.8256,5983417.2287807,0
+OXY.US,D,20150217,000000,62.3793,62.8017,62.0234,62.3882,5940747.4496925,0
+OXY.US,D,20150218,000000,61.4796,62.3494,61.4189,61.5084,6867072.0687432,0
+OXY.US,D,20150219,000000,59.7708,61.5084,59.727,60.9359,5981317.7915515,0
+OXY.US,D,20150220,000000,61.094,61.3125,60.2857,60.5502,5004508.0949772,0
+OXY.US,D,20150223,000000,59.9776,60.8971,59.7936,60.3245,4183372.6246203,0
+OXY.US,D,20150224,000000,60.8374,60.9051,59.9686,60.2857,3586224.0701648,0
+OXY.US,D,20150225,000000,60.4081,60.8692,60.1575,60.6336,3826295.270618,0
+OXY.US,D,20150226,000000,59.9776,60.1804,58.8493,59.2031,6212736.7353638,0
+OXY.US,D,20150227,000000,59.4458,59.5968,58.7211,58.8732,6778088.9256866,0
+OXY.US,D,20150302,000000,58.8563,58.8563,57.9416,58.7658,5894855.5827052,0
+OXY.US,D,20150303,000000,58.8155,59.5661,58.5601,58.9716,5655550.9233006,0
+OXY.US,D,20150304,000000,58.8732,59.2528,58.3781,59.2121,4255286.6488903,0
+OXY.US,D,20150305,000000,59.06,59.1157,58.3423,58.5779,4781525.1265387,0
+OXY.US,D,20150306,000000,58.2856,58.6455,56.8542,57.05,6664702.2139924,0
+OXY.US,D,20150309,000000,57.0659,57.8205,56.9138,57.0749,4455846.7827135,0
+OXY.US,D,20150310,000000,56.3641,56.8621,56.1196,56.3253,5503528.3296384,0
+OXY.US,D,20150311,000000,56.1752,56.9725,56.1265,56.6623,4531602.5658616,0
+OXY.US,D,20150312,000000,57.0072,57.2667,55.3084,55.3084,5601909.1452376,0
+OXY.US,D,20150313,000000,56.2667,56.4327,55.2427,55.5798,8125087.6508425,0
+OXY.US,D,20150316,000000,55.2886,55.8302,55.0142,55.7875,7132845.5313957,0
+OXY.US,D,20150317,000000,55.6941,55.8849,55.0748,55.21,5165662.7879053,0
+OXY.US,D,20150318,000000,54.9833,56.9228,54.7468,56.4694,5480330.9062993,0
+OXY.US,D,20150319,000000,55.5569,55.8015,54.708,54.8362,7164033.2901026,0
+OXY.US,D,20150320,000000,55.2507,56.38,55.1513,55.4883,17571628.694306,0
+OXY.US,D,20150323,000000,55.7875,56.2866,55.5798,55.5937,4937484.039261,0
+OXY.US,D,20150324,000000,55.6225,55.8849,55.2507,55.2806,3750621.9761391,0
+OXY.US,D,20150325,000000,55.6861,56.6465,55.4814,56.2498,6269035.2521536,0
+OXY.US,D,20150326,000000,56.9297,56.9974,55.7935,56.2577,6490659.1694675,0
+OXY.US,D,20150327,000000,55.7328,56.1832,55.3581,55.4883,4716654.8298586,0
+OXY.US,D,20150330,000000,56.038,56.7071,55.9685,56.4477,5120442.9017848,0
+OXY.US,D,20150331,000000,55.7021,56.2498,55.4644,55.7021,6412505.1791537,0
+OXY.US,D,20150401,000000,56.38,56.9048,56.057,56.6465,5804701.5029284,0
+OXY.US,D,20150402,000000,56.3183,57.05,55.9685,56.882,6916598.4669761,0
+OXY.US,D,20150406,000000,57.1903,58.7609,56.8453,58.3761,9170670.7664975,0
+OXY.US,D,20150407,000000,58.3403,58.8433,58.0043,58.6078,5874113.7062164,0
+OXY.US,D,20150408,000000,58.7658,58.9139,58.3552,58.4467,6670341.6222856,0
+OXY.US,D,20150409,000000,58.4795,59.5551,58.4467,59.3851,5370744.7091487,0
+OXY.US,D,20150410,000000,59.6068,59.912,59.2201,59.8573,4374985.7557038,0
+OXY.US,D,20150413,000000,60.1635,60.3076,59.2857,59.3205,3479462.6069576,0
+OXY.US,D,20150414,000000,59.8742,60.7201,59.6913,60.5065,5993817.8428269,0
+OXY.US,D,20150415,000000,61.1864,62.6149,60.8434,62.1934,8859803.1626472,0
+OXY.US,D,20150416,000000,61.934,62.3673,61.3076,62.0871,7222327.6303054,0
+OXY.US,D,20150417,000000,61.5601,61.8961,60.8185,61.4469,8622709.6019634,0
+OXY.US,D,20150420,000000,61.5124,62.1427,61.2391,61.3255,5086549.1123415,0
+OXY.US,D,20150421,000000,61.3255,61.4002,60.4528,60.6227,3908574.7003556,0
+OXY.US,D,20150422,000000,60.7977,60.9975,60.0879,60.7271,4542776.7626722,0
+OXY.US,D,20150423,000000,60.9289,61.6138,60.7678,61.071,4489139.0084467,0
+OXY.US,D,20150424,000000,60.8047,61.0413,60.4318,60.8682,4497931.0934417,0
+OXY.US,D,20150427,000000,61.1467,61.3772,60.5899,60.6039,6121858.3648325,0
+OXY.US,D,20150428,000000,60.4448,60.9041,60.1336,60.8116,3600976.4644955,0
+OXY.US,D,20150429,000000,60.6823,61.256,60.5065,61.1247,5150065.3876941,0
+OXY.US,D,20150430,000000,61.3475,61.5303,60.5829,61.1177,5052555.7329193,0
+OXY.US,D,20150501,000000,61.0114,61.4996,60.7738,61.4229,4392677.5633476,0
+OXY.US,D,20150504,000000,61.4916,61.5661,60.5899,61.066,3641188.6848146,0
+OXY.US,D,20150505,000000,61.5124,61.8653,59.891,59.9885,6391186.8879394,0
+OXY.US,D,20150506,000000,62.5682,62.582,60.2619,60.5969,8911972.2161756,0
+OXY.US,D,20150507,000000,59.9826,60.249,58.884,59.2201,8785163.9944126,0
+OXY.US,D,20150508,000000,59.7738,59.8056,58.5381,59.4368,8142644.6599292,0
+OXY.US,D,20150511,000000,59.5671,59.6515,58.4547,58.5094,6534167.9186801,0
+OXY.US,D,20150512,000000,58.5381,58.7309,57.9983,58.5094,5374746.4155686,0
+OXY.US,D,20150513,000000,58.7996,59.0064,57.7518,58.1177,4619526.4336894,0
+OXY.US,D,20150514,000000,58.2011,58.892,58.1326,58.2091,3221280.1137985,0
+OXY.US,D,20150515,000000,58.066,58.8433,57.6853,58.6296,3571002.8987621,0
+OXY.US,D,20150518,000000,58.3085,59.0282,58.1793,58.9367,4205871.9121485,0
+OXY.US,D,20150519,000000,58.3761,58.5918,57.8442,57.8662,6776768.1010186,0
+OXY.US,D,20150520,000000,58.1634,58.7816,57.8442,58.4626,4754211.3174102,0
+OXY.US,D,20150521,000000,58.6962,59.0829,58.3761,58.7141,4534747.1948885,0
+OXY.US,D,20150522,000000,58.1405,58.9766,57.8742,58.7609,4902624.5288113,0
+OXY.US,D,20150526,000000,58.2399,58.7539,58.0043,58.5381,6815875.7779367,0
+OXY.US,D,20150527,000000,58.4705,59.1077,58.074,58.6158,5360542.2691008,0
+OXY.US,D,20150528,000000,58.5014,59.5471,58.2241,59.3115,6274688.743878,0
+OXY.US,D,20150529,000000,59.4298,59.7738,58.7658,59.6595,7927711.3784621,0
+OXY.US,D,20150601,000000,60.1943,60.5462,59.4468,60.1943,6640059.2270221,0
+OXY.US,D,20150602,000000,60.3623,60.9578,59.5302,60.6128,7127515.958592,0
+OXY.US,D,20150603,000000,60.1267,60.2857,59.7579,59.7966,5466438.6072397,0
+OXY.US,D,20150604,000000,59.3931,59.729,58.9367,58.9815,6224082.9512285,0
+OXY.US,D,20150605,000000,58.6912,60.7063,58.6783,60.3484,7037303.5331712,0
+OXY.US,D,20150608,000000,60.0929,60.2072,59.3831,59.4905,6251261.9618,0
+OXY.US,D,20150609,000000,59.9547,60.2231,59.6236,59.6843,5279514.2528338,0
+OXY.US,D,20150610,000000,60.5124,60.8007,60.2231,60.7231,6028172.3616669,0
+OXY.US,D,20150611,000000,60.6943,61.1634,60.4995,60.7718,4356088.8087209,0
+OXY.US,D,20150612,000000,60.3623,60.5552,59.5839,59.914,4764484.1746149,0
+OXY.US,D,20150615,000000,59.4994,60.1635,59.401,59.6605,3942491.6268649,0
+OXY.US,D,20150616,000000,59.4458,60.6685,59.4458,60.4795,4864442.3345243,0
+OXY.US,D,20150617,000000,61.0263,61.2481,59.9786,60.7023,5405124.3769734,0
+OXY.US,D,20150618,000000,60.8931,61.1327,60.4726,60.9339,5627628.5087462,0
+OXY.US,D,20150619,000000,60.6396,61.2251,60.0392,60.0641,7298349.9926897,0
+OXY.US,D,20150622,000000,60.1694,60.8584,59.9627,60.6943,4658684.4085766,0
+OXY.US,D,20150623,000000,60.8584,61.1864,60.4925,61.1634,6024277.2869416,0
+OXY.US,D,20150624,000000,61.0263,61.4329,60.6685,61.1019,5010482.4877444,0
+OXY.US,D,20150625,000000,60.8584,61.1088,60.3484,60.4925,5511053.9117719,0
+OXY.US,D,20150626,000000,60.3165,61.065,59.6236,61.0193,7738944.1064691,0
+OXY.US,D,20150629,000000,60.1018,60.1694,59.3921,59.5998,6352517.8093117,0
+OXY.US,D,20150630,000000,60.2231,60.3007,59.6158,59.907,5290237.7798414,0
+OXY.US,D,20150701,000000,59.7231,59.901,58.2121,58.5064,5507547.1373678,0
+OXY.US,D,20150702,000000,58.8603,59.231,58.3215,58.3373,3904069.0082856,0
+OXY.US,D,20150706,000000,57.4058,57.5372,56.7736,56.9288,5474836.3561571,0
+OXY.US,D,20150707,000000,56.7269,57.4278,55.9873,57.1583,6255024.249887,0
+OXY.US,D,20150708,000000,56.7637,57.1106,55.5638,55.8819,4474215.6010211,0
+OXY.US,D,20150709,000000,56.7896,57.1952,56.3045,56.3253,4614287.3972302,0
+OXY.US,D,20150710,000000,56.7489,57.1435,56.3183,56.4714,4377246.1464341,0
+OXY.US,D,20150713,000000,56.5938,56.6574,56.0719,56.5798,4034273.3489209,0
+OXY.US,D,20150714,000000,56.4247,57.2955,56.381,57.22,4368577.7944432,0
+OXY.US,D,20150715,000000,56.9108,57.1833,55.8045,56.3045,5395323.3147187,0
+OXY.US,D,20150716,000000,56.4039,56.5718,55.7815,55.8512,5737710.643872,0
+OXY.US,D,20150717,000000,55.6106,55.6782,55.2399,55.4028,5329051.7166201,0
+OXY.US,D,20150720,000000,55.2319,55.4028,53.7934,54.1215,7012758.1242608,0
+OXY.US,D,20150721,000000,54.2169,54.7617,53.9246,54.0896,5204168.9011133,0
+OXY.US,D,20150722,000000,53.9325,54.2298,53.4057,53.5141,6439232.5139627,0
+OXY.US,D,20150723,000000,53.4922,53.7617,53.0758,53.684,4813555.8792074,0
+OXY.US,D,20150724,000000,53.5071,53.6453,52.2755,52.7059,6278523.4610405,0
+OXY.US,D,20150727,000000,52.2516,52.5966,51.8421,52.1979,7873954.9210296,0
+OXY.US,D,20150728,000000,52.3441,53.8074,52.0031,53.6304,6630841.6212086,0
+OXY.US,D,20150729,000000,53.5359,54.6612,53.3153,54.5857,7258843.9558565,0
+OXY.US,D,20150730,000000,54.4833,55.2319,53.6453,55.0012,6417553.0833304,0
+OXY.US,D,20150731,000000,54.8859,54.9773,53.8621,54.0768,6383024.5335172,0
+OXY.US,D,20150803,000000,53.5141,53.9246,52.9127,53.4594,5190499.9250365,0
+OXY.US,D,20150804,000000,53.698,54.3471,52.9007,53.1742,4737873.5310941,0
+OXY.US,D,20150805,000000,53.7377,54.2239,52.7516,52.8918,5112779.503216,0
+OXY.US,D,20150806,000000,52.6671,53.6453,52.2278,53.4764,7157461.3574627,0
+OXY.US,D,20150807,000000,53.4147,53.9665,52.7745,52.9823,4162792.707592,0
+OXY.US,D,20150810,000000,53.2209,54.9714,53.023,54.9088,5813135.4663836,0
+OXY.US,D,20150811,000000,53.3839,55.1315,53.3153,55.0619,6624547.3333582,0
+OXY.US,D,20150812,000000,54.9376,57.1952,54.8541,56.7966,10494406.680955,0
+OXY.US,D,20150813,000000,56.1941,56.5718,55.6951,56.1812,9551296.6236631,0
+OXY.US,D,20150814,000000,56.2657,56.8601,56.1742,56.5401,4160193.3085501,0
+OXY.US,D,20150817,000000,56.3433,56.886,56.0788,56.8035,6339924.2038138,0
+OXY.US,D,20150818,000000,56.372,56.9019,56.3571,56.8423,4914812.7326785,0
+OXY.US,D,20150819,000000,56.6425,56.9288,55.2786,55.5887,7400515.2274824,0
+OXY.US,D,20150820,000000,55.3402,55.6106,54.2765,54.2835,5537409.0416099,0
+OXY.US,D,20150821,000000,53.9078,54.5698,53.354,53.354,7907577.1014399,0
+OXY.US,D,20150824,000000,51.1402,52.8849,49.9414,50.6313,13619093.568975,0
+OXY.US,D,20150825,000000,52.2278,53.0678,50.6034,50.6491,10937465.395219,0
+OXY.US,D,20150826,000000,51.8291,52.2049,50.6491,51.7287,10372379.784132,0
+OXY.US,D,20150827,000000,52.6901,54.3978,52.4066,54.3551,10613058.584052,0
+OXY.US,D,20150828,000000,54.2597,56.3183,54.0986,55.3402,8637528.3896134,0
+OXY.US,D,20150831,000000,55.0082,56.4397,53.5896,56.2419,9526503.7487449,0
+OXY.US,D,20150901,000000,54.6692,55.1881,53.4694,53.9325,9209625.5375896,0
+OXY.US,D,20150902,000000,54.7547,55.0012,53.3223,54.7547,7355603.1649326,0
+OXY.US,D,20150903,000000,54.9853,55.874,54.3203,54.5857,6153900.1830543,0
+OXY.US,D,20150904,000000,53.6383,54.0389,53.2596,53.6523,5945540.8461458,0
+OXY.US,D,20150908,000000,54.0876,54.2924,52.8669,54.1205,5838965.4854243,0
+OXY.US,D,20150909,000000,54.2835,54.9456,52.5617,52.6711,5426668.0030892,0
+OXY.US,D,20150910,000000,52.7576,53.2089,51.9146,52.7496,5744395.2439626,0
+OXY.US,D,20150911,000000,52.0259,52.3282,51.2536,52.0936,7239409.8265639,0
+OXY.US,D,20150914,000000,51.855,52.3371,51.4335,51.5439,4980672.8933902,0
+OXY.US,D,20150915,000000,51.8788,52.3839,51.6363,51.9802,6113961.583687,0
+OXY.US,D,20150916,000000,52.4296,53.366,52.1979,53.2556,6594112.0322686,0
+OXY.US,D,20150917,000000,53.2636,54.3372,52.86,53.2179,7450466.1405744,0
+OXY.US,D,20150918,000000,52.2825,52.8142,51.6611,52.0488,7882908.9654848,0
+OXY.US,D,20150921,000000,52.3739,52.4454,51.7227,52.019,4398174.1254085,0
+OXY.US,D,20150922,000000,51.3262,51.9027,50.7008,51.2078,7954054.4367873,0
+OXY.US,D,20150923,000000,51.3957,51.6194,50.3609,50.4752,5019855.0113025,0
+OXY.US,D,20150924,000000,49.9871,51.0587,49.9484,50.675,5610988.9346157,0
+OXY.US,D,20150925,000000,51.0816,51.5498,50.4613,51.4892,7259955.5409732,0
+OXY.US,D,20150928,000000,50.7247,51.0816,49.5238,49.5557,6178041.1962934,0
+OXY.US,D,20150929,000000,49.9027,50.4056,49.5954,50.2019,5211825.2579664,0
+OXY.US,D,20150930,000000,50.7694,51.5956,50.5696,51.511,6637262.6599413,0
+OXY.US,D,20151001,000000,52.1979,52.9306,50.9027,51.3699,6628269.38307,0
+OXY.US,D,20151002,000000,51.0051,53.5896,50.8102,53.5658,6215150.0319201,0
+OXY.US,D,20151005,000000,54.1036,55.5231,54.0569,55.0162,5943211.0442181,0
+OXY.US,D,20151006,000000,55.1653,56.6185,54.54,55.7468,8464769.9552187,0
+OXY.US,D,20151007,000000,56.6185,57.3044,55.375,55.9813,9827791.6014044,0
+OXY.US,D,20151008,000000,55.9516,57.8274,55.7408,57.6793,7878929.3901714,0
+OXY.US,D,20151009,000000,57.8274,58.1217,57.1256,57.3134,7468119.7217616,0
+OXY.US,D,20151012,000000,57.4765,57.547,56.4954,56.877,4229198.0982885,0
+OXY.US,D,20151013,000000,56.4088,57.2965,56.1067,56.6185,3922768.7872297,0
+OXY.US,D,20151014,000000,56.5481,57.7558,56.3015,57.547,5475467.0926894,0
+OXY.US,D,20151015,000000,57.3999,58.2469,56.9545,58.1843,6989252.8773509,0
+OXY.US,D,20151016,000000,58.7846,58.7936,57.2527,57.8025,6666796.6214248,0
+OXY.US,D,20151019,000000,57.1503,57.2597,56.1981,56.6185,6319270.8517506,0
+OXY.US,D,20151020,000000,56.4237,57.0639,56.1206,56.5171,5733476.5608349,0
+OXY.US,D,20151021,000000,56.4487,56.8283,56.0212,56.0748,4689165.9837977,0
+OXY.US,D,20151022,000000,56.5331,57.9666,56.5251,57.8899,5472640.3468271,0
+OXY.US,D,20151023,000000,57.5779,58.0213,57.1326,57.3999,5170732.8231884,0
+OXY.US,D,20151026,000000,57.1573,57.3134,55.7955,55.8045,4954479.7230128,0
+OXY.US,D,20151027,000000,55.042,55.1255,54.197,54.6642,5759270.3653379,0
+OXY.US,D,20151028,000000,55.1106,58.0213,54.7278,57.4765,9674080.0019405,0
+OXY.US,D,20151029,000000,57.1952,58.3085,56.8463,57.726,6198714.6675441,0
+OXY.US,D,20151030,000000,57.9586,58.8403,57.2965,58.045,6015077.7883971,0
+OXY.US,D,20151102,000000,57.6186,59.3254,57.5322,58.8533,5951650.0374701,0
+OXY.US,D,20151103,000000,59.4537,60.241,59.074,59.6485,6733125.5592083,0
+OXY.US,D,20151104,000000,59.57,59.57,58.4894,58.9954,5669844.6001534,0
+OXY.US,D,20151105,000000,58.6138,60.1704,58.5202,58.9577,5076729.9428179,0
+OXY.US,D,20151106,000000,58.4407,58.9109,57.8949,58.4805,4690321.8311271,0
+OXY.US,D,20151109,000000,58.3552,58.905,58.0917,58.567,5260370.8458024,0
+OXY.US,D,20151110,000000,58.3473,59.7569,58.1843,59.3831,5218632.5851015,0
+OXY.US,D,20151111,000000,59.4795,60.249,58.7846,58.888,6551862.7442018,0
+OXY.US,D,20151112,000000,58.0352,58.3622,56.8154,56.9545,4966035.1784289,0
+OXY.US,D,20151113,000000,56.7996,57.5859,56.3473,57.245,4739762.7228127,0
+OXY.US,D,20151116,000000,57.3531,58.4189,56.8552,58.3781,5679907.2118474,0
+OXY.US,D,20151117,000000,58.4258,58.5272,57.6117,57.8175,4300450.2012854,0
+OXY.US,D,20151118,000000,58.0997,59.1077,57.8732,59.0054,4625982.6810004,0
+OXY.US,D,20151119,000000,58.6525,59.4795,58.2548,58.6365,4822462.6435719,0
+OXY.US,D,20151120,000000,58.5958,58.8533,57.5937,57.6941,4161755.5634696,0
+OXY.US,D,20151123,000000,57.6186,58.1754,57.3134,57.7021,3200292.7832207,0
+OXY.US,D,20151124,000000,58.052,59.3444,57.6037,59.1077,5488050.6385935,0
+OXY.US,D,20151125,000000,58.4805,59.2141,58.2071,58.6972,3787416.9524388,0
+OXY.US,D,20151127,000000,58.052,58.6048,58.0133,58.5491,1817493.9755932,0
+OXY.US,D,20151130,000000,58.6048,59.4925,58.2548,58.8632,7019559.4156396,0
+OXY.US,D,20151201,000000,58.9338,59.7649,58.4129,59.7192,5985101.2047856,0
+OXY.US,D,20151202,000000,59.1843,60.0929,58.404,58.6445,8504268.9503362,0
+OXY.US,D,20151203,000000,58.9577,59.0501,56.0132,56.4029,8940615.9036065,0
+OXY.US,D,20151204,000000,55.6077,56.5401,54.2278,55.8512,11441362.520962,0
+OXY.US,D,20151207,000000,54.4604,55.0082,53.1682,53.9783,9810331.1644185,0
+OXY.US,D,20151208,000000,52.4276,53.4694,51.9027,52.9813,9741965.1588873,0
+OXY.US,D,20151209,000000,53.0668,54.4923,52.9674,53.4932,6317491.3096046,0
+OXY.US,D,20151210,000000,53.2636,54.5708,53.0211,53.8631,6356106.0664257,0
+OXY.US,D,20151211,000000,52.9883,53.1075,51.674,51.9822,8076701.0045889,0
+OXY.US,D,20151214,000000,51.5647,52.5617,51.0816,52.4713,8400969.9993206,0
+OXY.US,D,20151215,000000,53.0915,54.1762,52.9883,53.8779,6771235.32442,0
+OXY.US,D,20151216,000000,53.8779,54.8074,53.1542,54.2179,7067466.2192683,0
+OXY.US,D,20151217,000000,53.7129,54.0042,51.68,52.2854,7301830.61215,0
+OXY.US,D,20151218,000000,52.2854,52.7595,51.8241,51.9245,8926651.1754715,0
+OXY.US,D,20151221,000000,52.2248,52.696,51.343,52.0667,5759962.4653923,0
+OXY.US,D,20151222,000000,52.2019,53.6473,51.7516,52.7298,7310840.9903307,0
+OXY.US,D,20151223,000000,53.7507,54.5867,53.4435,54.4823,7174422.8385955,0
+OXY.US,D,20151224,000000,54.4823,54.8154,54.0429,54.4753,2802709.46876,0
+OXY.US,D,20151228,000000,53.3967,53.9008,53.1095,53.5231,4471818.3998147,0
+OXY.US,D,20151229,000000,54.538,54.712,53.2556,53.6801,4450278.7975364,0
+OXY.US,D,20151230,000000,52.9514,53.9355,52.6502,52.7595,3984886.7790419,0
+OXY.US,D,20151231,000000,52.2854,53.53,52.2854,53.2239,5865555.003798,0
+OXY.US,D,20160104,000000,52.8172,53.4365,52.2486,53.0668,6062511.7911164,0
+OXY.US,D,20160105,000000,52.8889,54.0876,52.5707,53.9495,5667945.348841,0
+OXY.US,D,20160106,000000,52.5498,52.8302,50.9812,51.514,8560503.0857256,0
+OXY.US,D,20160107,000000,50.4394,51.7048,50.1392,50.5926,8313147.7333903,0
+OXY.US,D,20160108,000000,50.9812,51.1293,49.5467,49.7306,7878873.056446,0
+OXY.US,D,20160111,000000,49.5647,49.9284,47.2137,48.1918,11592242.344767,0
+OXY.US,D,20160112,000000,48.3518,48.7117,46.3041,47.998,10157425.377518,0
+OXY.US,D,20160113,000000,48.6103,49.4393,47.2544,47.5486,9954225.6062776,0
+OXY.US,D,20160114,000000,47.826,51.0189,47.3816,50.3818,12157350.086959,0
+OXY.US,D,20160115,000000,48.2733,49.6352,47.99,49.4314,9262648.650633,0
+OXY.US,D,20160119,000000,49.9901,50.1084,47.5009,48.3807,9974250.2337272,0
+OXY.US,D,20160120,000000,47.4383,47.9174,45.8458,46.9373,12429940.936342,0
+OXY.US,D,20160121,000000,46.5307,48.152,46.2583,47.9054,9144256.2850562,0
+OXY.US,D,20160122,000000,50.0159,50.688,48.3668,50.2247,9641412.4769833,0
+OXY.US,D,20160125,000000,49.6034,50.6143,48.5953,48.643,7142102.3696249,0
+OXY.US,D,20160126,000000,49.667,50.0775,48.9185,49.7763,7089347.8477364,0
+OXY.US,D,20160127,000000,49.4393,51.855,49.0279,50.512,7891483.7632535,0
+OXY.US,D,20160128,000000,52.0746,52.5498,50.4454,51.855,9652272.8144668,0
+OXY.US,D,20160129,000000,51.9504,54.1841,51.8619,54.1841,12721921.652803,0
+OXY.US,D,20160201,000000,53.1682,53.359,51.8241,52.3987,7690105.7844531,0
+OXY.US,D,20160202,000000,50.6501,52.194,50.4056,51.5468,7320381.5091056,0
+OXY.US,D,20160203,000000,52.4216,53.6801,50.9742,53.6333,8154554.2130477,0
+OXY.US,D,20160204,000000,54.2377,55.4943,52.5707,52.7298,11772028.411401,0
+OXY.US,D,20160205,000000,52.2735,52.4713,50.9742,51.5399,8120124.2472538,0
+OXY.US,D,20160208,000000,50.1332,52.4981,49.7853,52.1055,8378703.0884093,0
+OXY.US,D,20160209,000000,51.2735,52.0896,50.4215,51.343,6280229.5681517,0
+OXY.US,D,20160210,000000,51.2735,52.7437,50.6054,51.687,9262846.8246311,0
+OXY.US,D,20160211,000000,50.688,52.3649,50.4762,52.1144,7671008.6515533,0
+OXY.US,D,20160212,000000,52.7437,53.359,52.3023,52.7914,6383075.8374457,0
+OXY.US,D,20160216,000000,53.7298,53.7844,52.864,53.5379,7998463.5196463,0
+OXY.US,D,20160217,000000,54.5867,56.1275,54.0876,55.6027,8307363.4669463,0
+OXY.US,D,20160218,000000,56.1504,56.2557,54.9585,55.3363,6197136.3172743,0
+OXY.US,D,20160219,000000,54.9793,55.3979,54.2627,55.3104,7033921.4977304,0
+OXY.US,D,20160222,000000,56.5988,56.8283,55.9725,56.4267,5925950.793149,0
+OXY.US,D,20160223,000000,56.1862,56.4974,53.9872,54.3163,5353701.7453061,0
+OXY.US,D,20160224,000000,53.3033,54.7995,53.0598,54.6881,4379129.3023965,0
+OXY.US,D,20160225,000000,54.7518,55.0509,53.8988,54.8292,3196156.2782437,0
+OXY.US,D,20160226,000000,56.0738,56.0738,54.9098,54.9485,4252698.3154015,0
+OXY.US,D,20160229,000000,55.3491,55.5241,53.9425,54.1762,5907792.2203521,0
+OXY.US,D,20160301,000000,54.5151,55.5798,53.9783,55.4605,5680872.9328537,0
+OXY.US,D,20160302,000000,55.1702,56.4118,54.7656,56.373,5744734.2522741,0
+OXY.US,D,20160303,000000,56.3581,56.382,54.6155,55.4943,8464078.8611236,0
+OXY.US,D,20160304,000000,55.6584,55.8949,54.4366,54.8859,7297357.1107801,0
+OXY.US,D,20160307,000000,55.1623,55.6891,53.7844,55.383,8815033.9463297,0
+OXY.US,D,20160308,000000,54.9992,55.0489,52.6761,52.8332,8978663.2993365,0
+OXY.US,D,20160309,000000,53.4962,55.1046,52.7556,54.4495,7190239.537952,0
+OXY.US,D,20160310,000000,54.3203,54.6891,53.7347,54.4565,5828428.0609022,0
+OXY.US,D,20160311,000000,55.4386,55.8691,54.9933,55.6622,4931794.3329989,0
+OXY.US,D,20160314,000000,55.0072,55.4386,54.6244,54.9426,3692534.8635688,0
+OXY.US,D,20160315,000000,54.1553,54.3919,53.697,54.37,5253137.997849,0
+OXY.US,D,20160316,000000,54.6971,55.4953,54.1643,55.2379,4526139.2004604,0
+OXY.US,D,20160317,000000,55.9635,56.6315,55.2627,56.2239,5449863.4145096,0
+OXY.US,D,20160318,000000,56.6842,56.9496,55.7815,56.7319,7521089.5189579,0
+OXY.US,D,20160321,000000,56.4068,56.7866,55.7558,56.2319,2924389.3095958,0
+OXY.US,D,20160322,000000,55.7239,56.1504,55.198,55.3909,4173644.9974005,0
+OXY.US,D,20160323,000000,54.8174,55.2209,54.1314,54.3382,5628690.8018532,0
+OXY.US,D,20160324,000000,53.5271,54.6971,53.5111,54.5131,6462373.6035765,0
+OXY.US,D,20160328,000000,54.6344,54.6771,53.9178,54.1314,3141336.5217447,0
+OXY.US,D,20160329,000000,53.2736,54.1383,53.2339,54.0519,4178299.5714591,0
+OXY.US,D,20160330,000000,54.8312,55.1503,54.2825,54.5857,3817026.3608762,0
+OXY.US,D,20160331,000000,54.3004,55.2379,54.2259,54.4495,4152232.1460042,0
+OXY.US,D,20160401,000000,53.4962,54.4406,53.2963,54.2676,3304653.0213839,0
+OXY.US,D,20160404,000000,54.6484,54.9992,53.9266,54.2577,4063870.6858456,0
+OXY.US,D,20160405,000000,53.697,54.1712,53.2646,53.6453,5267451.7938893,0
+OXY.US,D,20160406,000000,54.0589,55.8929,53.6304,55.7965,5178556.169299,0
+OXY.US,D,20160407,000000,55.3422,56.0192,54.9048,55.205,3215787.5755751,0
+OXY.US,D,20160408,000000,56.2667,56.6047,55.876,56.1782,4037358.6263442,0
+OXY.US,D,20160411,000000,56.3463,56.9565,56.3104,56.3283,3984996.4286145,0
+OXY.US,D,20160412,000000,56.7199,58.0233,55.9635,57.6494,5292188.3350823,0
+OXY.US,D,20160413,000000,57.8055,57.9923,57.0142,57.4815,4716752.4079185,0
+OXY.US,D,20160414,000000,57.8145,59.2578,57.5302,59.1376,7618011.6934538,0
+OXY.US,D,20160415,000000,58.725,58.884,57.3701,57.4118,6010119.4146052,0
+OXY.US,D,20160418,000000,56.2577,58.6128,56.2577,58.3254,4728167.0290212,0
+OXY.US,D,20160419,000000,58.6515,59.6685,58.077,59.5661,5058435.5655046,0
+OXY.US,D,20160420,000000,59.3821,60.5701,58.884,59.734,5261386.8647778,0
+OXY.US,D,20160421,000000,59.8443,60.2569,59.1863,59.3751,4057412.4266159,0
+OXY.US,D,20160422,000000,59.6138,60.4755,59.5422,60.3544,3577386.7169975,0
+OXY.US,D,20160425,000000,59.8861,60.4189,59.3801,59.7559,3852142.3909682,0
+OXY.US,D,20160426,000000,60.2758,60.9518,59.8692,60.8584,4052143.2113752,0
+OXY.US,D,20160427,000000,61.08,62.1387,60.9926,61.6824,4623017.1127435,0
+OXY.US,D,20160428,000000,61.8356,61.8356,60.3394,60.6556,4628736.9977871,0
+OXY.US,D,20160429,000000,60.8722,61.4537,60.2987,60.9926,5637605.6138927,0
+OXY.US,D,20160502,000000,60.6486,60.8722,59.9885,60.735,4207174.6295477,0
+OXY.US,D,20160503,000000,60.0213,60.3791,59.4477,60.1307,5268833.9820795,0
+OXY.US,D,20160504,000000,59.8195,60.2987,58.7638,58.8513,7748138.5752167,0
+OXY.US,D,20160505,000000,60.2022,61.1814,59.7409,60.5829,7966240.6287357,0
+OXY.US,D,20160506,000000,59.9239,60.9836,59.7559,60.5193,6607940.9558871,0
+OXY.US,D,20160509,000000,59.8782,60.3394,59.0839,60.1078,4947001.4209701,0
+OXY.US,D,20160510,000000,60.2022,60.9359,60.0929,60.7997,5902076.3591461,0
+OXY.US,D,20160511,000000,60.3961,61.2848,60.2191,60.7201,5684681.4950723,0
+OXY.US,D,20160512,000000,61.2541,61.4289,60.5989,60.8584,4573877.0029129,0
+OXY.US,D,20160513,000000,60.7619,60.7758,59.8126,59.9507,4637277.5929367,0
+OXY.US,D,20160516,000000,60.5909,61.1517,60.3474,60.8951,5615629.4252429,0
+OXY.US,D,20160517,000000,60.735,61.3335,60.2837,60.742,6684945.1346279,0
+OXY.US,D,20160518,000000,59.9806,60.3881,59.1276,59.5252,7659947.1221934,0
+OXY.US,D,20160519,000000,59.2807,59.6763,58.7409,59.5511,4981482.6906923,0
+OXY.US,D,20160520,000000,59.9239,60.0213,59.3592,59.6465,4287137.3348296,0
+OXY.US,D,20160523,000000,59.2668,59.9726,59.1276,59.5749,4183176.4625408,0
+OXY.US,D,20160524,000000,60.1078,60.7847,59.6615,60.5701,4549462.3687222,0
+OXY.US,D,20160525,000000,61.1644,61.5493,60.3791,60.6069,4272293.3981952,0
+OXY.US,D,20160526,000000,61.0323,61.413,60.5115,60.5621,2873958.5538787,0
+OXY.US,D,20160527,000000,60.4478,60.6486,60.1396,60.5909,2768755.3217537,0
+OXY.US,D,20160531,000000,60.6486,60.8792,59.7409,60.0263,5761492.5296117,0
+OXY.US,D,20160601,000000,59.5988,60.1177,59.1456,60.0263,3813901.851037,0
+OXY.US,D,20160602,000000,59.5342,59.8782,59.1714,59.8443,2815521.3674437,0
+OXY.US,D,20160603,000000,60.0611,60.251,59.1783,59.5422,3219131.3845594,0
+OXY.US,D,20160606,000000,60.1247,60.6158,59.8523,60.0044,4142356.6427554,0
+OXY.US,D,20160607,000000,60.4755,61.405,60.1307,61.1644,5694822.5715979,0
+OXY.US,D,20160608,000000,61.5541,61.8493,60.5124,60.6188,5156323.4610069,0
+OXY.US,D,20160609,000000,59.912,60.7967,59.8812,60.747,4787031.7481935,0
+OXY.US,D,20160610,000000,60.2648,60.6356,60.1048,60.6276,5060392.1565018,0
+OXY.US,D,20160613,000000,60.1366,60.8195,59.9686,60.4676,6315282.2228027,0
+OXY.US,D,20160614,000000,60.3394,60.4775,60.1048,60.3623,4828545.6799522,0
+OXY.US,D,20160615,000000,60.3394,60.5382,59.9359,60.1456,3862944.3828075,0
+OXY.US,D,20160616,000000,59.7509,59.9686,59.3175,59.8235,4203605.4856619,0
+OXY.US,D,20160617,000000,60.1456,60.3057,59.8295,60.2261,5055699.3559867,0
+OXY.US,D,20160620,000000,61.0532,61.6009,60.8404,61.1497,4602083.0980129,0
+OXY.US,D,20160621,000000,61.3185,62.0999,60.9179,62.0024,3937213.3579897,0
+OXY.US,D,20160622,000000,62.0999,62.42,61.6795,61.9547,4436043.4663278,0
+OXY.US,D,20160623,000000,62.5343,62.927,62.1088,62.927,5106594.8649381,0
+OXY.US,D,20160624,000000,60.8126,61.4309,60.1366,60.4835,6967889.3179644,0
+OXY.US,D,20160627,000000,59.7509,60.0571,58.2568,58.7569,6535546.0830328,0
+OXY.US,D,20160628,000000,59.7112,59.7112,58.7976,59.4368,5536843.6924374,0
+OXY.US,D,20160629,000000,59.4468,60.5382,59.3662,60.3394,5389549.1078685,0
+OXY.US,D,20160630,000000,60.4418,60.7967,60.1366,60.7162,4701935.6321873,0
+OXY.US,D,20160701,000000,60.6099,61.2668,60.3791,60.8047,4908914.7928244,0
+OXY.US,D,20160705,000000,60.1863,60.8454,59.889,60.4418,4478787.6864102,0
+OXY.US,D,20160706,000000,60.4418,60.7162,60.0094,60.6276,4176325.8791524,0
+OXY.US,D,20160707,000000,60.8047,61.063,60.2648,60.6276,5677370.182287,0
+OXY.US,D,20160708,000000,61.4716,61.4716,60.5552,61.1734,4734182.6661231,0
+OXY.US,D,20160711,000000,61.3345,61.7292,61.0143,61.2311,3987223.6226854,0
+OXY.US,D,20160712,000000,62.2023,62.2739,61.6009,62.1725,5405155.5617142,0
+OXY.US,D,20160713,000000,62.2659,62.3395,61.2501,61.7361,4548569.0767913,0
+OXY.US,D,20160714,000000,62.3156,62.4041,61.8136,62.0443,5172695.4499419,0
+OXY.US,D,20160715,000000,62.2272,62.3326,61.7858,62.1328,4836401.2167629,0
+OXY.US,D,20160718,000000,61.8823,61.9787,61.4946,61.6874,3458950.089208,0
+OXY.US,D,20160719,000000,61.3345,61.7779,61.1734,61.3682,2815659.183879,0
+OXY.US,D,20160720,000000,61.1814,61.7689,60.9666,61.3505,2272194.6577804,0
+OXY.US,D,20160721,000000,61.0055,61.4796,60.738,60.8554,2517380.1557296,0
+OXY.US,D,20160722,000000,60.8047,61.079,60.3702,60.5729,3000677.2452568,0
+OXY.US,D,20160725,000000,60.1863,60.4775,59.5422,59.8732,5203077.4351843,0
+OXY.US,D,20160726,000000,59.6326,60.1794,59.4368,60.0193,3401664.7262649,0
+OXY.US,D,20160727,000000,59.9199,60.1456,59.3235,59.5909,3702271.5444231,0
+OXY.US,D,20160728,000000,59.2857,59.7202,59.0064,59.3901,4442769.310753,0
+OXY.US,D,20160729,000000,58.9974,60.1794,58.8603,60.0501,3995485.5670862,0
+OXY.US,D,20160801,000000,59.7847,59.8553,58.904,59.1326,5141075.128701,0
+OXY.US,D,20160802,000000,59.4298,59.5252,57.9436,58.7569,6923767.9394886,0
+OXY.US,D,20160803,000000,59.0869,59.7926,58.1197,59.7669,5844945.9139477,0
+OXY.US,D,20160804,000000,59.4696,60.1456,59.3981,59.6625,4661096.6991736,0
+OXY.US,D,20160805,000000,59.6236,59.6236,58.7062,59.2061,4782051.2432953,0
+OXY.US,D,20160808,000000,59.6148,60.0193,59.3424,59.7509,4203782.5345131,0
+OXY.US,D,20160809,000000,60.0094,60.081,58.9169,59.2061,4173027.3383402,0
+OXY.US,D,20160810,000000,59.4636,59.7202,58.7638,58.8791,3299902.8811841,0
+OXY.US,D,20160811,000000,59.3354,59.9319,58.9099,59.6625,3396691.2630823,0
+OXY.US,D,20160812,000000,59.8295,59.9457,59.3424,59.8295,2677339.7689125,0
+OXY.US,D,20160815,000000,60.1863,60.4488,60.0412,60.3057,6037722.9400356,0
+OXY.US,D,20160816,000000,60.081,61.2778,59.8633,61.079,5332174.2145405,0
+OXY.US,D,20160817,000000,60.9666,61.5661,60.6276,61.5601,4956719.9945555,0
+OXY.US,D,20160818,000000,61.8116,62.2829,61.6555,62.257,5463764.7672034,0
+OXY.US,D,20160819,000000,61.8016,61.9936,61.3395,61.5044,3723772.9202449,0
+OXY.US,D,20160822,000000,61.093,61.4946,60.8047,61.3593,3132537.3950341,0
+OXY.US,D,20160823,000000,61.3682,61.93,61.3682,61.7858,3027645.0043581,0
+OXY.US,D,20160824,000000,61.7779,62.6288,61.5273,62.4518,6667855.8966537,0
+OXY.US,D,20160825,000000,62.4041,62.4359,61.8743,62.1635,4017019.1336081,0
+OXY.US,D,20160826,000000,62.3067,62.6288,61.7529,62.0124,4377293.4265252,0
+OXY.US,D,20160829,000000,61.9547,62.6943,61.5541,62.6357,4150284.6086416,0
+OXY.US,D,20160830,000000,63.0602,63.0602,62.3474,62.5482,2874242.2344243,0
+OXY.US,D,20160831,000000,62.3395,62.3395,61.4637,61.7529,4202079.4452801,0
+OXY.US,D,20160901,000000,61.5104,61.748,61.074,61.7441,4058249.3848214,0
+OXY.US,D,20160902,000000,62.3306,62.5015,61.5194,62.2829,4303533.4667899,0
+OXY.US,D,20160906,000000,62.3544,62.8127,62.1635,62.6775,4951503.0892027,0
+OXY.US,D,20160907,000000,62.8077,63.096,62.4409,62.587,4783672.8498183,0
+OXY.US,D,20160908,000000,62.9449,63.2123,62.3117,63.092,6169820.4962271,0
+OXY.US,D,20160909,000000,62.7262,62.7262,61.6705,61.7599,5525126.2775607,0
+OXY.US,D,20160912,000000,60.9408,61.7928,60.6873,61.5503,5715812.9200538,0
+OXY.US,D,20160913,000000,60.8742,60.9796,59.5183,59.6495,7185817.3405105,0
+OXY.US,D,20160914,000000,59.4875,59.7956,57.9626,58.2618,6926919.6102312,0
+OXY.US,D,20160915,000000,58.3185,59.0501,58.2856,58.6435,6587165.8827388,0
+OXY.US,D,20160916,000000,58.0997,58.2618,57.558,57.6385,6668041.9991392,0
+OXY.US,D,20160919,000000,58.043,58.2688,57.4605,57.4695,5201069.5402587,0
+OXY.US,D,20160920,000000,57.5003,57.8642,57.2,57.207,5346183.2048882,0
+OXY.US,D,20160921,000000,57.7101,58.3353,57.3781,58.2618,5291105.9227876,0
+OXY.US,D,20160922,000000,58.898,59.075,57.8512,57.9466,6413133.9037671,0
+OXY.US,D,20160923,000000,57.9309,57.9309,56.1126,56.4764,7149464.9863386,0
+OXY.US,D,20160926,000000,56.6405,56.9625,56.1703,56.2508,5776695.5937454,0
+OXY.US,D,20160927,000000,55.7895,55.9635,55.043,55.7081,5980301.772576,0
+OXY.US,D,20160928,000000,56.046,58.5709,55.7081,58.3433,9905625.6966349,0
+OXY.US,D,20160929,000000,58.2767,59.3424,57.8482,58.5381,7969015.0647102,0
+OXY.US,D,20160930,000000,58.8811,59.5352,58.4099,59.1734,6297940.4890237,0
+OXY.US,D,20161003,000000,59.1734,59.3771,58.7738,59.0929,3699737.5327409,0
+OXY.US,D,20161004,000000,59.1107,59.4219,58.4974,58.9537,5585837.9381576,0
+OXY.US,D,20161005,000000,59.4636,59.6645,58.8086,58.8642,5172082.8206786,0
+OXY.US,D,20161006,000000,59.0282,60.0481,58.9129,59.6734,6493631.7794401,0
+OXY.US,D,20161007,000000,59.893,60.0392,59.4179,59.6734,3841958.0581891,0
+OXY.US,D,20161010,000000,60.1356,60.754,60.073,60.6714,4641350.7224727,0
+OXY.US,D,20161011,000000,60.4795,60.7122,59.4636,59.7956,4553292.0560878,0
+OXY.US,D,20161012,000000,59.8692,60.4139,59.5352,60.0481,5088237.1121838,0
+OXY.US,D,20161013,000000,59.5272,60.1794,59.1107,59.9667,5636485.981101,0
+OXY.US,D,20161014,000000,60.5342,60.5342,59.0451,59.4159,5538266.1190029,0
+OXY.US,D,20161017,000000,59.4159,59.4159,58.3105,58.8086,6911450.9728207,0
+OXY.US,D,20161018,000000,59.4636,59.4875,58.2369,58.889,4694551.8903265,0
+OXY.US,D,20161019,000000,59.5769,61.3465,59.2131,60.4618,7197151.4848627,0
+OXY.US,D,20161020,000000,60.0074,60.6237,59.5442,60.1287,5038568.8736779,0
+OXY.US,D,20161021,000000,59.6178,60.5829,59.066,60.5422,6131551.7894332,0
+OXY.US,D,20161024,000000,60.6316,61.1784,59.9667,60.8832,7538495.6341372,0
+OXY.US,D,20161025,000000,60.7201,61.2648,60.3324,60.3971,6092468.2555403,0
+OXY.US,D,20161026,000000,59.8036,60.5154,59.4706,60.3633,4532600.4775683,0
+OXY.US,D,20161027,000000,60.6406,60.7698,59.8186,59.8782,5083022.2187497,0
+OXY.US,D,20161028,000000,59.9587,60.6625,59.6813,59.7469,7174951.9732301,0
+OXY.US,D,20161031,000000,59.7539,59.7956,58.8732,59.1644,5819293.9497175,0
+OXY.US,D,20161101,000000,58.7906,59.1107,54.9038,55.9893,16078465.076967,0
+OXY.US,D,20161102,000000,55.7637,55.8869,54.4476,55.0082,7159525.5861137,0
+OXY.US,D,20161103,000000,55.1822,55.1822,54.2278,54.7338,9689988.2436007,0
+OXY.US,D,20161104,000000,54.7011,55.3988,54.0122,54.0359,9506138.1010648,0
+OXY.US,D,20161107,000000,54.7488,55.035,54.205,54.5708,7216025.2947798,0
+OXY.US,D,20161108,000000,54.4396,54.7159,53.9305,54.2785,5278448.9418487,0
+OXY.US,D,20161109,000000,54.1653,54.8998,53.6533,54.2855,10577120.685145,0
+OXY.US,D,20161110,000000,54.197,54.3511,53.2319,53.3303,11356575.234486,0
+OXY.US,D,20161111,000000,53.0468,53.0468,52.2595,52.7039,8983195.1463505,0
+OXY.US,D,20161114,000000,52.3957,53.6036,52.2317,53.37,10721870.192479,0
+OXY.US,D,20161115,000000,53.8004,55.8611,53.7099,55.5788,9172731.9772704,0
+OXY.US,D,20161116,000000,55.4078,56.7051,55.3094,55.9336,8757551.4153477,0
+OXY.US,D,20161117,000000,56.4347,57.0371,54.9346,55.0261,8217368.3287519,0
+OXY.US,D,20161118,000000,55.203,55.8711,55.1225,55.3581,6765599.9399643,0
+OXY.US,D,20161121,000000,56.2339,57.0062,56.0758,56.1782,5337244.2498236,0
+OXY.US,D,20161122,000000,56.6643,56.9258,55.7637,56.2249,6975585.9131929,0
+OXY.US,D,20161123,000000,55.8045,56.9068,55.8045,56.6782,4878084.1496978,0
+OXY.US,D,20161125,000000,56.372,56.7697,56.208,56.5968,1625722.9088868,0
+OXY.US,D,20161128,000000,56.9486,56.9486,55.4078,55.4983,4723325.3465177,0
+OXY.US,D,20161129,000000,54.6751,55.1822,54.2437,54.8292,4899904.4146435,0
+OXY.US,D,20161130,000000,56.3631,58.4656,55.9675,57.9039,11624280.139151,0
+OXY.US,D,20161201,000000,59.1554,59.2041,57.6941,57.8324,7013015.6498626,0
+OXY.US,D,20161202,000000,57.6941,58.051,57.3374,57.4914,5118363.5837432,0
+OXY.US,D,20161205,000000,57.8482,58.5312,57.5649,57.5977,6079732.8097695,0
+OXY.US,D,20161206,000000,57.1923,57.8235,56.881,57.1346,5721375.8754339,0
+OXY.US,D,20161207,000000,57.0272,57.218,55.6235,56.3064,10216193.524589,0
+OXY.US,D,20161208,000000,56.5688,56.886,55.8819,56.8651,7617414.1535811,0
+OXY.US,D,20161209,000000,56.9954,58.067,56.8571,57.8949,5562578.1453368,0
+OXY.US,D,20161212,000000,59.2708,59.4487,58.4725,58.5611,6629967.442506,0
+OXY.US,D,20161213,000000,59.063,59.7926,58.6128,59.3503,5243245.3932905,0
+OXY.US,D,20161214,000000,58.8333,59.3095,58.0859,58.2081,4560690.8873393,0
+OXY.US,D,20161215,000000,57.6833,58.7668,57.2587,58.4884,5918852.7437526,0
+OXY.US,D,20161216,000000,59.2618,60.3007,58.8106,60.244,11270590.856346,0
+OXY.US,D,20161219,000000,60.0561,60.0959,59.248,59.4487,4232078.159998,0
+OXY.US,D,20161220,000000,59.5292,59.7758,59.0531,59.3741,3599535.9306611,0
+OXY.US,D,20161221,000000,59.6445,59.6445,59.1028,59.1953,2987747.6493254,0
+OXY.US,D,20161222,000000,59.1266,59.569,58.8423,59.3572,4510518.6631832,0
+OXY.US,D,20161223,000000,59.244,59.4815,58.7349,59.1525,2857763.6137946,0
+OXY.US,D,20161227,000000,59.1446,59.5074,58.908,59.3503,2682435.9591395,0
+OXY.US,D,20161228,000000,59.3344,59.4964,58.7609,58.9567,2856801.916626,0
+OXY.US,D,20161229,000000,58.908,59.0233,58.407,58.7349,2364618.1819219,0
+OXY.US,D,20161230,000000,58.6605,58.9407,58.2578,58.4298,3220249.0054323,0
+OXY.US,D,20170103,000000,59.2837,59.8493,58.39,59.2837,5356015.4518838,0
+OXY.US,D,20170104,000000,59.0064,59.226,58.2996,58.6355,5060338.8406545,0
+OXY.US,D,20170105,000000,58.5034,58.6365,57.8692,57.9318,5813556.9633644,0
+OXY.US,D,20170106,000000,57.9318,58.5611,57.7011,58.3075,4797620.4766439,0
+OXY.US,D,20170109,000000,57.8472,58.0859,57.3404,57.8135,6758052.2267244,0
+OXY.US,D,20170110,000000,57.8225,58.048,56.8393,56.886,4867839.4593559,0
+OXY.US,D,20170111,000000,56.9307,57.3681,56.5004,56.886,7830139.3542058,0
+OXY.US,D,20170112,000000,57.0371,57.1256,56.1673,56.6255,6514092.9932613,0
+OXY.US,D,20170113,000000,56.5511,56.9138,56.3223,56.6662,4558947.5597309,0
+OXY.US,D,20170117,000000,57.208,57.555,56.6732,57.2,4603608.1324354,0
+OXY.US,D,20170118,000000,56.8393,57.3244,56.6505,56.8651,4460870.5438651,0
+OXY.US,D,20170119,000000,57.0789,57.218,56.0907,56.381,4754684.1183196,0
+OXY.US,D,20170120,000000,56.886,56.9307,56.0023,56.2667,5152416.3147688,0
+OXY.US,D,20170123,000000,56.0202,56.2577,55.4963,55.7736,3814926.9236467,0
+OXY.US,D,20170124,000000,56.1404,56.1921,55.4615,55.6742,6026933.019709,0
+OXY.US,D,20170125,000000,55.8641,56.8064,55.7081,55.8889,7493967.8480712,0
+OXY.US,D,20170126,000000,56.0112,56.2488,55.6594,56.2319,4508904.0983759,0
+OXY.US,D,20170127,000000,56.0838,56.5658,55.8969,56.5609,4676741.3794758,0
+OXY.US,D,20170130,000000,56.214,56.4774,55.2219,55.6831,5537764.1452715,0
+OXY.US,D,20170131,000000,55.7835,55.8552,55.2309,55.5927,6751646.2773825,0
+OXY.US,D,20170201,000000,55.7239,55.8641,54.9773,55.4615,4846433.6496754,0
+OXY.US,D,20170202,000000,55.4525,56.6792,55.1762,56.1921,5960884.7445929,0
+OXY.US,D,20170203,000000,56.1404,57.2857,55.8731,56.7479,4960837.3863042,0
+OXY.US,D,20170206,000000,56.5609,56.8303,55.7696,55.9376,4631152.3062622,0
+OXY.US,D,20170207,000000,55.7081,55.7408,54.4276,54.8134,5920475.3562351,0
+OXY.US,D,20170208,000000,54.6334,55.1255,53.8341,54.7725,6920143.4678369,0
+OXY.US,D,20170209,000000,54.4426,56.051,54.2716,55.9376,8263346.7082461,0
+OXY.US,D,20170210,000000,56.2488,57.3404,55.9128,56.1673,9014305.4461851,0
+OXY.US,D,20170213,000000,55.2806,55.544,54.8621,55.2806,7458267.3555786,0
+OXY.US,D,20170214,000000,55.371,55.5778,53.9028,55.0937,10601674.141731,0
+OXY.US,D,20170215,000000,54.8541,55.5052,54.7557,55.1325,5697727.7822919,0
+OXY.US,D,20170216,000000,55.2726,55.2726,54.4366,54.5032,5979287.7655194,0
+OXY.US,D,20170217,000000,54.2716,54.369,53.6403,54.362,6411173.2889325,0
+OXY.US,D,20170221,000000,54.9635,55.1663,54.6244,54.9436,5846433.727873,0
+OXY.US,D,20170222,000000,54.6145,54.9227,54.0419,54.0659,6311764.3828454,0
+OXY.US,D,20170223,000000,54.5578,54.6424,53.3868,53.5241,7852454.5511672,0
+OXY.US,D,20170224,000000,53.346,53.4307,52.6541,53.2299,6434374.7361091,0
+OXY.US,D,20170227,000000,53.2626,53.8958,53.0438,53.705,6114290.5324049,0
+OXY.US,D,20170228,000000,53.5081,53.8779,53.354,53.7716,6472330.5895353,0
+OXY.US,D,20170301,000000,54.3123,54.7875,54.0986,54.3362,6423938.9134847,0
+OXY.US,D,20170302,000000,54.0102,54.2527,53.6225,53.7317,6883860.5248622,0
+OXY.US,D,20170303,000000,53.6314,53.7139,53.0221,53.2059,6204499.9399475,0
+OXY.US,D,20170306,000000,53.1712,53.354,52.9007,53.0995,6217893.2831538,0
+OXY.US,D,20170307,000000,53.2059,53.2953,52.9107,53.0748,6572014.1225336,0
+OXY.US,D,20170308,000000,52.9007,53.0915,51.4733,51.512,8686720.8093316,0
+OXY.US,D,20170309,000000,51.355,51.9544,50.6413,51.8808,9857741.0241127,0
+OXY.US,D,20170310,000000,52.2924,52.3352,51.6204,51.9624,7299306.6600616,0
+OXY.US,D,20170313,000000,51.8878,52.535,51.8808,52.195,7192520.04787,0
+OXY.US,D,20170314,000000,51.7635,52.5001,51.2973,52.3272,6923357.5080609,0
+OXY.US,D,20170315,000000,53.372,54.1284,52.8669,54.0032,9035876.2332041,0
+OXY.US,D,20170316,000000,53.9685,54.0132,52.8928,52.9753,6974416.9883915,0
+OXY.US,D,20170317,000000,53.1135,53.4057,52.9753,53.1999,9099613.8196207,0
+OXY.US,D,20170320,000000,52.9266,53.1712,52.6591,52.8421,5608719.4902508,0
+OXY.US,D,20170321,000000,53.0995,53.1752,52.517,52.5926,7766453.0717176,0
+OXY.US,D,20170322,000000,52.526,52.8719,52.1105,52.7168,6005001.0932718,0
+OXY.US,D,20170323,000000,52.5001,52.8928,52.2705,52.3272,4789363.56204,0
+OXY.US,D,20170324,000000,52.4256,52.6433,51.8201,52.1522,5094700.4012103,0
+OXY.US,D,20170327,000000,51.5896,52.2844,51.5458,52.186,4027687.3328498,0
+OXY.US,D,20170328,000000,52.186,52.8103,51.9245,52.6274,5977097.7919457,0
+OXY.US,D,20170329,000000,52.4703,53.0748,52.3272,52.9425,5242182.0942242,0
+OXY.US,D,20170330,000000,53.1652,53.5329,52.7258,53.349,10238146.576174,0
+OXY.US,D,20170331,000000,53.1314,53.3898,52.3749,52.5926,7855682.6748226,0
+OXY.US,D,20170403,000000,52.6094,53.0211,52.0528,52.9087,5209783.1604218,0
+OXY.US,D,20170404,000000,52.8928,53.1412,52.2178,53.1314,3674951.6995383,0
+OXY.US,D,20170405,000000,53.4326,53.8471,52.5607,52.6502,5701078.6329918,0
+OXY.US,D,20170406,000000,52.8242,52.9395,52.4336,52.526,5163054.335229,0
+OXY.US,D,20170407,000000,52.6274,52.7506,52.2268,52.2844,4664358.0194886,0
+OXY.US,D,20170410,000000,52.535,53.4902,52.4923,53.2406,4894982.2553896,0
+OXY.US,D,20170411,000000,53.341,53.9942,53.0438,53.9395,5817342.3885173,0
+OXY.US,D,20170412,000000,53.9048,54.5588,53.7507,54.0032,7870560.8140761,0
+OXY.US,D,20170413,000000,53.9295,54.0379,53.0558,53.1999,5640599.3490122,0
+OXY.US,D,20170417,000000,53.2406,53.2486,52.8182,53.1502,4897278.8606576,0
+OXY.US,D,20170418,000000,52.9753,53.2406,52.0369,52.0459,5288747.9539972,0
+OXY.US,D,20170419,000000,52.1601,52.3928,51.2198,51.4305,6553047.7643534,0
+OXY.US,D,20170420,000000,51.5647,51.7347,51.2973,51.4066,4923782.872484,0
+OXY.US,D,20170421,000000,51.2804,51.699,51.0319,51.348,5301088.0577311,0
+OXY.US,D,20170424,000000,51.7457,51.8878,51.2198,51.52,3548176.6744348,0
+OXY.US,D,20170425,000000,51.7884,51.9544,51.52,51.8808,4070448.6542418,0
+OXY.US,D,20170426,000000,51.5458,52.2268,51.4226,51.8201,4281088.5010683,0
+OXY.US,D,20170427,000000,51.5956,51.673,50.6591,51.0637,7831583.9118777,0
+OXY.US,D,20170428,000000,51.4226,51.4971,50.9245,51.0796,4486507.4187044,0
+OXY.US,D,20170501,000000,51.0796,51.1303,50.2177,50.4842,5559622.6366736,0
+OXY.US,D,20170502,000000,50.5517,50.7068,49.2962,49.838,6534266.5026994,0
+OXY.US,D,20170503,000000,49.9067,50.0627,49.5219,49.9454,7993528.2829203,0
+OXY.US,D,20170504,000000,49.3896,49.506,47.4801,48.16,13961459.772981,0
+OXY.US,D,20170505,000000,48.3419,50.1522,48.2504,50.1382,9288709.0343721,0
+OXY.US,D,20170508,000000,50.0218,50.3619,49.847,50.3022,6791209.6539005,0
+OXY.US,D,20170509,000000,50.2873,50.3191,49.6382,49.7058,5402142.7133664,0
+OXY.US,D,20170510,000000,50.0041,51.0319,50.0041,50.9057,7085038.3177456,0
+OXY.US,D,20170511,000000,51.0388,51.1721,50.4523,50.691,4728204.2495184,0
+OXY.US,D,20170512,000000,50.5189,50.9574,50.4424,50.5269,4428515.8722754,0
+OXY.US,D,20170515,000000,51.52,51.5647,50.681,50.8907,6384555.6036961,0
+OXY.US,D,20170516,000000,51.0229,51.0229,50.0041,50.2426,4235047.7520923,0
+OXY.US,D,20170517,000000,50.0288,50.5269,49.829,50.0288,4883314.1325227,0
+OXY.US,D,20170518,000000,49.847,50.343,49.4036,50.0458,4224253.8079281,0
+OXY.US,D,20170519,000000,50.4265,50.8291,50.2266,50.334,5352367.8431661,0
+OXY.US,D,20170522,000000,50.503,50.667,49.9971,50.2933,3624884.095158,0
+OXY.US,D,20170523,000000,50.3022,51.1382,50.2615,51.0975,4610118.7015529,0
+OXY.US,D,20170524,000000,51.0637,51.2873,50.512,50.7634,5650133.8320308,0
+OXY.US,D,20170525,000000,50.5189,50.9285,50.0041,50.3937,5648064.5735829,0
+OXY.US,D,20170526,000000,50.512,51.0677,50.3937,50.6323,5632568.7752691,0
+OXY.US,D,20170530,000000,50.3022,50.4265,49.8042,49.9067,4073762.2844446,0
+OXY.US,D,20170531,000000,49.49,49.7953,48.9006,48.9165,8998938.4106721,0
+OXY.US,D,20170601,000000,49.0487,50.4672,48.7992,50.2266,9072675.2333414,0
+OXY.US,D,20170602,000000,49.9454,50.3837,49.5238,50.3837,8164877.3682214,0
+OXY.US,D,20170605,000000,50.0218,50.0745,49.3629,49.854,6510329.6992149,0
+OXY.US,D,20170606,000000,49.8042,51.349,49.7147,51.1721,9078025.9312921,0
+OXY.US,D,20170607,000000,51.0617,51.6433,50.1472,50.5349,11734174.159872,0
+OXY.US,D,20170608,000000,49.9564,50.2486,48.8041,49.2565,12815353.148243,0
+OXY.US,D,20170609,000000,49.3162,51.4345,49.3062,51.2755,7412558.5731986,0
+OXY.US,D,20170612,000000,51.685,52.2407,51.0378,51.1382,6922251.9587007,0
+OXY.US,D,20170613,000000,51.1462,51.6094,50.8121,51.2655,4808414.4208082,0
+OXY.US,D,20170614,000000,51.1214,51.1621,50.0308,50.5269,5823491.8182169,0
+OXY.US,D,20170615,000000,50.2575,50.6024,49.506,49.9224,4739085.7121488,0
+OXY.US,D,20170616,000000,50.2078,52.0329,50.0308,51.9644,7661055.689432,0
+OXY.US,D,20170619,000000,51.8381,52.2029,51.5339,52.1313,8067034.7408913,0
+OXY.US,D,20170620,000000,51.1621,51.2506,50.1472,51.0706,4938086.6089306,0
+OXY.US,D,20170621,000000,50.7446,51.4931,50.1164,50.3251,5919756.0952772,0
+OXY.US,D,20170622,000000,50.4355,51.2893,50.1432,50.6024,4402683.8413161,0
+OXY.US,D,20170623,000000,50.6153,50.9205,50.1839,50.5269,5763806.2361893,0
+OXY.US,D,20170626,000000,50.5189,50.7943,49.9145,50.4355,4387572.319486,0
+OXY.US,D,20170627,000000,50.5189,50.7108,50.0815,50.1164,3541205.3759205,0
+OXY.US,D,20170628,000000,50.341,50.4941,49.854,50.0657,5394169.479308,0
+OXY.US,D,20170629,000000,50.1661,51.013,50.1661,50.2575,4711223.6551573,0
+OXY.US,D,20170630,000000,50.5686,50.7367,49.829,50.3161,5601734.1083052,0
+OXY.US,D,20170703,000000,50.5686,51.7367,50.5349,51.4842,3339451.1683114,0
+OXY.US,D,20170705,000000,51.2993,51.334,50.1402,50.2148,4843000.3103061,0
+OXY.US,D,20170706,000000,50.2843,50.3639,49.2645,49.4751,5164553.2147075,0
+OXY.US,D,20170707,000000,49.3579,49.3738,48.6093,49.3162,3794639.7407986,0
+OXY.US,D,20170710,000000,49.2078,49.7216,49.0627,49.3916,3305782.7137695,0
+OXY.US,D,20170711,000000,49.519,49.7336,49.1381,49.5348,3280411.4122069,0
+OXY.US,D,20170712,000000,50.0568,50.2326,49.5865,49.7216,3993038.0679108,0
+OXY.US,D,20170713,000000,49.6272,50.0238,49.2475,50.0071,3633522.2683676,0
+OXY.US,D,20170714,000000,50.0308,50.3668,49.9394,50.2754,3064021.5015552,0
+OXY.US,D,20170717,000000,50.2078,51.1601,50.1571,50.4593,4718217.0847781,0
+OXY.US,D,20170718,000000,50.6074,50.7764,50.3251,50.6253,4299884.852113,0
+OXY.US,D,20170719,000000,50.5428,51.177,50.1999,51.1721,4828009.5036018,0
+OXY.US,D,20170720,000000,51.4007,51.4762,50.674,50.8618,3631057.6678827,0
+OXY.US,D,20170721,000000,50.5527,50.843,50.4185,50.4513,4068127.9059484,0
+OXY.US,D,20170724,000000,50.5349,50.6024,49.847,49.9304,3241784.5838731,0
+OXY.US,D,20170725,000000,50.5686,51.7447,50.512,51.2755,4682849.5648408,0
+OXY.US,D,20170726,000000,51.5439,52.0896,51.1462,51.7625,4209599.9976167,0
+OXY.US,D,20170727,000000,51.671,52.2457,51.334,52.2238,5499960.1917119,0
+OXY.US,D,20170728,000000,52.0637,52.9654,52.0637,52.7188,4720278.2955509,0
+OXY.US,D,20170731,000000,52.6374,52.6522,51.8291,52.0479,4881041.6702797,0
+OXY.US,D,20170801,000000,52.191,52.2069,51.3252,51.7108,3469944.2192892,0
+OXY.US,D,20170802,000000,51.2208,51.5926,50.7674,51.5776,7059519.140154,0
+OXY.US,D,20170803,000000,52.2904,52.2983,51.0538,51.7297,6864333.8473065,0
+OXY.US,D,20170804,000000,51.7297,52.2815,51.7297,52.183,3942769.2716541,0
+OXY.US,D,20170807,000000,52.0329,52.186,51.8004,51.9644,3812845.5936863,0
+OXY.US,D,20170808,000000,51.7784,52.2238,51.4216,51.5607,3843690.3202442,0
+OXY.US,D,20170809,000000,51.9395,52.0896,51.5021,51.8201,2954936.2721767,0
+OXY.US,D,20170810,000000,51.8619,52.1144,51.4345,51.5508,3558949.4934521,0
+OXY.US,D,20170811,000000,51.5021,51.5776,51.2059,51.3749,2945327.3481638,0
+OXY.US,D,20170814,000000,51.5439,51.8461,51.1819,51.4673,2932032.588977,0
+OXY.US,D,20170815,000000,51.2993,51.334,50.679,50.9454,3728276.6003962,0
+OXY.US,D,20170816,000000,51.0299,51.1979,50.0568,50.1759,4387175.9714897,0
+OXY.US,D,20170817,000000,49.9811,50.1839,49.514,49.519,4868121.1279827,0
+OXY.US,D,20170818,000000,49.5785,49.8589,49.3409,49.7128,4810577.2334786,0
+OXY.US,D,20170821,000000,49.6939,49.6939,49.1144,49.4493,3292307.8878533,0
+OXY.US,D,20170822,000000,49.5934,49.9652,49.5934,49.7216,3050472.2346447,0
+OXY.US,D,20170823,000000,49.5248,50.2913,49.4653,50.0905,3283791.4357289,0
+OXY.US,D,20170824,000000,50.0568,50.0568,49.6362,49.6939,2841235.7011555,0
+OXY.US,D,20170825,000000,49.7635,49.9474,49.6134,49.7704,2284754.0606594,0
+OXY.US,D,20170828,000000,49.8628,49.9901,49.3976,49.6939,2833189.0320623,0
+OXY.US,D,20170829,000000,49.4343,49.9037,49.3409,49.6541,3361959.5094741,0
+OXY.US,D,20170830,000000,49.4653,49.7783,49.3251,49.7286,3398199.1961953,0
+OXY.US,D,20170831,000000,49.9811,50.341,49.829,50.1759,4431114.265358,0
+OXY.US,D,20170901,000000,50.1661,50.3599,49.821,50.2148,3136247.3732334,0
+OXY.US,D,20170905,000000,50.4255,51.0538,50.4016,51.0299,5490393.5179931,0
+OXY.US,D,20170906,000000,51.1979,52.1373,51.1382,51.7874,4862177.9199564,0
+OXY.US,D,20170907,000000,51.7625,52.1423,51.5697,51.9882,4803596.8813298,0
+OXY.US,D,20170908,000000,51.7257,51.853,50.8748,51.2645,4114758.1471219,0
+OXY.US,D,20170911,000000,51.3659,51.6333,51.1611,51.4106,5173775.8503178,0
+OXY.US,D,20170912,000000,51.3579,51.8958,51.2993,51.7257,5214594.6641438,0
+OXY.US,D,20170913,000000,51.9982,52.4256,51.8271,52.3789,4863840.7708142,0
+OXY.US,D,20170914,000000,52.4903,53.1285,52.2536,52.4066,5598588.473319,0
+OXY.US,D,20170915,000000,52.4066,52.524,52.0985,52.2089,6145408.8799144,0
+OXY.US,D,20170918,000000,52.1492,52.7158,51.9842,52.5926,4926344.0450695,0
+OXY.US,D,20170919,000000,52.5926,52.8918,52.4156,52.6453,3785199.817962,0
+OXY.US,D,20170920,000000,52.849,53.4962,52.7635,53.1782,4135926.5503883,0
+OXY.US,D,20170921,000000,53.0857,53.5708,52.9694,53.4007,3136308.7367557,0
+OXY.US,D,20170922,000000,53.351,54.0309,53.2436,53.5628,4007683.8305471,0
+OXY.US,D,20170925,000000,53.9118,55.2934,53.8361,54.9605,6060695.0284734,0
+OXY.US,D,20170926,000000,54.6771,55.0142,54.547,54.8372,4025124.1483455,0
+OXY.US,D,20170927,000000,54.9168,55.4883,54.6682,55.4794,4109018.1428906,0
+OXY.US,D,20170928,000000,55.4605,55.9118,55.197,55.2905,3981905.1154349,0
+OXY.US,D,20170929,000000,55.0271,55.1195,54.5837,54.6434,4175813.8458271,0
+OXY.US,D,20171002,000000,54.3034,54.5917,54.0152,54.5568,3260917.9313107,0
+OXY.US,D,20171003,000000,54.548,54.5837,54.1323,54.4466,2187998.8754208,0
+OXY.US,D,20171004,000000,54.5151,54.8769,54.0976,54.7975,3943339.6506235,0
+OXY.US,D,20171005,000000,54.8064,54.9326,54.5757,54.7617,3558851.9153921,0
+OXY.US,D,20171006,000000,54.3859,54.6165,54.209,54.3859,2706430.1023088,0
+OXY.US,D,20171009,000000,54.5568,54.6434,54.2845,54.4634,3663427.428863,0
+OXY.US,D,20171010,000000,54.7875,55.2736,54.7557,54.8909,4036784.2235373,0
+OXY.US,D,20171011,000000,54.9326,55.0688,54.5837,54.7975,2401881.9352936,0
+OXY.US,D,20171012,000000,54.6075,54.7298,54.3789,54.6524,3467668.7391681,0
+OXY.US,D,20171013,000000,55.0867,55.5052,55.0271,55.0867,3968556.0344415,0
+OXY.US,D,20171016,000000,55.3422,55.4197,54.9227,55.1195,3134702.2196233,0
+OXY.US,D,20171017,000000,55.1722,55.2477,54.6593,55.0102,3633913.586567,0
+OXY.US,D,20171018,000000,55.0022,55.3213,54.8292,55.0022,3401957.4604449,0
+OXY.US,D,20171019,000000,54.7298,55.3163,54.6354,55.1822,4192722.0111126,0
+OXY.US,D,20171020,000000,55.4197,55.8184,55.207,55.7169,5314797.2721831,0
+OXY.US,D,20171023,000000,55.7338,55.8651,55.197,55.3591,4007636.5504563,0
+OXY.US,D,20171024,000000,55.5718,56.2667,55.4197,56.0142,7731340.0595038,0
+OXY.US,D,20171025,000000,55.8869,56.371,55.2477,55.6145,8120127.265132,0
+OXY.US,D,20171026,000000,55.6732,55.8869,54.7875,54.9933,5233976.4835487,0
+OXY.US,D,20171027,000000,54.6524,55.6821,54.1672,55.3591,5950854.3235992,0
+OXY.US,D,20171030,000000,55.3591,55.7686,55.1643,55.2826,5136938.6237239,0
+OXY.US,D,20171031,000000,55.1891,55.3163,54.704,54.9505,6151616.6552582,0
+OXY.US,D,20171101,000000,55.4515,55.9833,55.376,55.7081,7266826.2435494,0
+OXY.US,D,20171102,000000,56.1404,57.9019,56.0142,57.7837,9254287.1162533,0
+OXY.US,D,20171103,000000,57.8353,58.5074,57.1713,58.0898,7485781.3506239,0
+OXY.US,D,20171106,000000,58.3115,58.6932,58.226,58.567,4684046.6565048,0
+OXY.US,D,20171107,000000,58.5074,58.8225,58.3612,58.5074,3885371.2412602,0
+OXY.US,D,20171108,000000,58.396,58.4298,57.6892,58.0133,5447108.0917634,0
+OXY.US,D,20171109,000000,57.8255,58.6177,57.8005,58.4646,3494567.087072,0
+OXY.US,D,20171110,000000,58.2598,58.5571,57.9099,58.0133,4105675.3398657,0
+OXY.US,D,20171113,000000,57.8692,58.2161,57.6813,57.8075,4327030.6660248,0
+OXY.US,D,20171114,000000,57.7081,57.7081,57.0519,57.2887,4909594.8213663,0
+OXY.US,D,20171115,000000,56.8393,57.0849,56.5491,56.7359,5736137.3233991,0
+OXY.US,D,20171116,000000,56.6445,57.4108,56.5988,57.1633,4204928.3222487,0
+OXY.US,D,20171117,000000,57.7915,58.5401,57.7399,58.2081,6478492.0907475,0
+OXY.US,D,20171120,000000,58.0223,58.1137,57.6733,57.7081,4885030.2992276,0
+OXY.US,D,20171121,000000,57.7658,58.1087,57.7658,57.7658,3493037.0228525,0
+OXY.US,D,20171122,000000,58.0223,58.2161,57.9416,58.065,3168087.999579,0
+OXY.US,D,20171124,000000,58.2498,58.4149,58.2081,58.226,1875628.3682544,0
+OXY.US,D,20171127,000000,58.0133,58.225,57.5799,57.9367,9637160.2866774,0
+OXY.US,D,20171128,000000,57.886,58.7032,57.7488,58.6872,5648507.1957109,0
+OXY.US,D,20171129,000000,58.4984,59.5272,58.3035,59.4865,5998848.6456942,0
+OXY.US,D,20171130,000000,59.5968,60.0899,59.4258,59.9964,7476278.0523462,0
+OXY.US,D,20171201,000000,60.2082,60.4965,59.3751,59.7748,5843014.4719351,0
+OXY.US,D,20171204,000000,59.9875,60.5402,59.5621,59.6216,4315141.2320939,0
+OXY.US,D,20171205,000000,59.7152,59.9547,59.4348,59.569,3200597.5889134,0
+OXY.US,D,20171206,000000,59.5451,59.6048,58.7032,58.9507,3873357.0683661,0
+OXY.US,D,20171207,000000,58.7886,59.2231,58.729,59.07,4480691.9675196,0
+OXY.US,D,20171208,000000,59.1067,59.4557,58.7559,59.2708,3560190.8473289,0
+OXY.US,D,20171211,000000,59.2927,60.1028,59.2927,59.8076,3318476.9152056,0
+OXY.US,D,20171212,000000,60.1704,60.3682,59.6883,60.2648,7179876.144403,0
+OXY.US,D,20171213,000000,60.1436,60.3424,59.9895,60.2122,4631654.2799937,0
+OXY.US,D,20171214,000000,60.2987,60.9886,60.1277,60.7112,6417423.3145702,0
+OXY.US,D,20171215,000000,60.9886,61.1337,60.6256,60.7728,8778035.7662346,0
+OXY.US,D,20171218,000000,61.0233,61.2888,60.7808,61.075,3593339.2208706,0
+OXY.US,D,20171219,000000,61.0999,61.2728,60.7728,61.0153,4878441.2652783,0
+OXY.US,D,20171220,000000,61.2451,61.917,61.0562,61.8573,3304927.6482951,0
+OXY.US,D,20171221,000000,61.917,62.5303,61.7809,62.4608,3372515.0412649,0
+OXY.US,D,20171222,000000,62.4767,63.0522,62.3395,62.8117,6299963.4733401,0
+OXY.US,D,20171226,000000,62.7957,63.594,62.7957,63.2848,2572961.4234804,0
+OXY.US,D,20171227,000000,63.2848,63.3882,62.8902,63.097,2593901.4739672,0
+OXY.US,D,20171228,000000,63.1377,63.4866,63.0095,63.422,1955438.1677104,0
+OXY.US,D,20171229,000000,63.6626,63.7342,63.3634,63.3882,3696959.0729291,0
+OXY.US,D,20180102,000000,63.6884,63.938,63.2361,63.6626,3288441.9859499,0
+OXY.US,D,20180103,000000,63.7153,64.6377,63.6805,64.5403,4024588.9779545,0
+OXY.US,D,20180104,000000,64.1984,64.5324,63.772,64.5086,3144517.3653093,0
+OXY.US,D,20180105,000000,64.3952,64.5176,63.8981,64.1557,3759608.2112947,0
+OXY.US,D,20180108,000000,64.1984,64.7501,64.0344,64.7064,3683303.1743242,0
+OXY.US,D,20180109,000000,64.7412,64.9211,64.3773,64.4459,3468361.845182,0
+OXY.US,D,20180110,000000,64.4559,64.5006,63.8017,63.8981,4751502.2687955,0
+OXY.US,D,20180111,000000,64.2312,65.3893,63.9141,65.2472,5881126.2490655,0
+OXY.US,D,20180112,000000,65.4033,66.0583,65.2005,65.8594,6688999.1509357,0
+OXY.US,D,20180116,000000,66.0742,66.0822,64.775,64.775,4977742.5337117,0
+OXY.US,D,20180117,000000,65.0354,65.5672,64.5086,65.2809,3606345.2697149,0
+OXY.US,D,20180118,000000,65.2392,65.4897,64.8615,64.8803,3500506.2712608,0
+OXY.US,D,20180119,000000,64.931,65.0851,64.6279,65.0166,3717790.4798027,0
+OXY.US,D,20180122,000000,65.1795,66.8058,65.1795,66.8058,4919302.3293985,0
+OXY.US,D,20180123,000000,66.6498,67.0375,66.451,66.625,3822853.8835736,0
+OXY.US,D,20180124,000000,66.9182,67.2025,66.3238,66.7453,3425370.1590916,0
+OXY.US,D,20180125,000000,66.7621,66.9272,65.9848,66.0385,2851303.3426462,0
+OXY.US,D,20180126,000000,66.0912,66.5156,65.8247,66.4172,2646423.6192385,0
+OXY.US,D,20180129,000000,66.1607,66.4222,65.4708,65.6061,3495675.6543105,0
+OXY.US,D,20180130,000000,64.9569,65.437,64.268,64.3366,5027584.8031905,0
+OXY.US,D,20180131,000000,64.4231,64.7581,63.8714,64.5176,5368046.7260874,0
+OXY.US,D,20180201,000000,64.5593,65.6428,64.5324,65.4897,3634341.1193042,0
+OXY.US,D,20180202,000000,64.7144,64.7144,63.1218,63.3196,6119942.0122105,0
+OXY.US,D,20180205,000000,62.8117,63.5682,60.3067,61.0233,6687497.253579,0
+OXY.US,D,20180206,000000,60.0422,61.6675,59.7231,61.2888,6526457.2400202,0
+OXY.US,D,20180207,000000,61.5114,62.1348,60.1118,60.1277,6529739.6854823,0
+OXY.US,D,20180208,000000,60.23,60.3771,58.9239,58.9239,8127746.4014881,0
+OXY.US,D,20180209,000000,59.4139,59.731,56.5491,58.6743,6321279.7526357,0
+OXY.US,D,20180212,000000,59.2837,60.6943,59.2837,60.1277,4579340.3683142,0
+OXY.US,D,20180213,000000,59.5601,60.3861,59.4825,59.9974,5249876.6775338,0
+OXY.US,D,20180214,000000,57.3314,60.413,57.3134,60.1118,9295295.0504432,0
+OXY.US,D,20180215,000000,60.1963,60.2827,58.2488,59.7479,5821597.5967015,0
+OXY.US,D,20180216,000000,59.5601,59.731,58.5799,58.6555,6715159.1246535,0
+OXY.US,D,20180220,000000,59.2777,59.2777,58.3552,58.5094,5794086.6195341,0
+OXY.US,D,20180221,000000,58.5094,59.1217,57.8195,57.8383,5898077.6706043,0
+OXY.US,D,20180222,000000,58.3622,59.2171,57.9676,58.4487,4398678.1110585,0
+OXY.US,D,20180223,000000,58.8135,59.251,58.2757,58.7946,4479242.3800508,0
+OXY.US,D,20180226,000000,58.8293,58.8811,57.7866,57.8909,8092769.1937908,0
+OXY.US,D,20180227,000000,58.1803,58.5014,57.4446,57.4446,7696890.9804818,0
+OXY.US,D,20180228,000000,57.8722,57.9933,56.4417,56.4507,9470075.4631948,0
+OXY.US,D,20180301,000000,56.5371,57.1326,56.0053,56.4774,6413630.8477017,0
+OXY.US,D,20180302,000000,56.04,56.6662,55.2826,56.4864,4360472.7797058,0
+OXY.US,D,20180305,000000,56.0818,57.1236,55.9456,56.7279,5516066.6073704,0
+OXY.US,D,20180306,000000,57.1853,57.237,56.4187,56.5014,5153914.1882879,0
+OXY.US,D,20180307,000000,56.04,56.5421,55.2477,56.0987,5454770.4843728,0
+OXY.US,D,20180308,000000,56.0748,56.212,54.4008,54.8282,10797037.489388,0
+OXY.US,D,20180309,000000,55.203,55.5251,54.9505,55.4476,13848237.032667,0
+OXY.US,D,20180312,000000,55.5171,56.2031,55.2974,55.6384,8981450.8127828,0
+OXY.US,D,20180313,000000,55.8929,56.5431,55.6642,55.9079,5558092.5724544,0
+OXY.US,D,20180314,000000,56.2031,56.4377,55.6732,55.7696,3980811.6375871,0
+OXY.US,D,20180315,000000,56.0311,56.3084,55.0479,55.6574,3704593.2986757,0
+OXY.US,D,20180316,000000,55.7358,56.1414,55.4128,56.1265,7107196.5850436,0
+OXY.US,D,20180319,000000,55.7965,55.9168,54.9744,55.4317,5381202.6628796,0
+OXY.US,D,20180320,000000,55.6484,56.37,55.3949,55.6574,5601051.0618851,0
+OXY.US,D,20180321,000000,55.9436,57.9199,55.9168,57.5112,5494373.0933067,0
+OXY.US,D,20180322,000000,56.8751,57.4595,56.5938,56.7627,7258058.3015795,0
+OXY.US,D,20180323,000000,57.4765,58.6783,56.9238,57.0322,7181179.8677615,0
+OXY.US,D,20180326,000000,57.6674,58.5888,57.4158,58.5212,4522950.3092207,0
+OXY.US,D,20180327,000000,58.6256,58.888,56.9844,57.3194,6176316.9819133,0
+OXY.US,D,20180328,000000,57.4427,57.4685,54.8442,54.9943,11932997.001844,0
+OXY.US,D,20180329,000000,55.368,57.0062,55.2507,56.5698,8983754.4597666,0
+OXY.US,D,20180402,000000,56.4824,56.7439,55.2457,56.3173,7827371.9599469,0
+OXY.US,D,20180403,000000,56.4984,58.064,56.1345,58.0243,8596170.3815587,0
+OXY.US,D,20180404,000000,57.2587,58.076,57.0421,58.0153,7615429.3957213,0
+OXY.US,D,20180405,000000,58.2488,59.244,58.0937,59.0183,9118888.0013716,0
+OXY.US,D,20180406,000000,58.7221,59.3145,58.059,58.8106,7921900.9570741,0
+OXY.US,D,20180409,000000,59.2877,60.6973,58.8702,60.0263,9082037.6973057,0
+OXY.US,D,20180410,000000,60.8722,61.6904,60.5582,61.4032,9192358.2448048,0
+OXY.US,D,20180411,000000,61.4209,62.6586,61.3872,62.423,5740880.4218833,0
+OXY.US,D,20180412,000000,62.5025,62.92,62.1417,62.5105,5439260.6026277,0
+OXY.US,D,20180413,000000,63.1188,64.2869,62.9697,64.1199,7259313.7388877,0
+OXY.US,D,20180416,000000,64.8346,65.2959,64.2511,65.2342,5977591.718002,0
+OXY.US,D,20180417,000000,65.2719,65.7383,64.9221,65.5027,4808755.4410386,0
+OXY.US,D,20180418,000000,66.3048,66.7591,65.9311,66.1149,4910533.3814693,0
+OXY.US,D,20180419,000000,66.3655,66.6418,65.8087,66.1776,6266950.904315,0
+OXY.US,D,20180420,000000,66.0125,66.95,65.7084,66.5921,5773607.298444,0
+OXY.US,D,20180423,000000,66.4182,67.28,65.8924,67.2642,3698423.7497885,0
+OXY.US,D,20180424,000000,67.448,67.9441,66.9689,67.3506,5600052.1442191,0
+OXY.US,D,20180425,000000,67.2712,67.4043,66.4967,67.3676,6411107.9015727,0
+OXY.US,D,20180426,000000,67.6667,67.7334,67.1876,67.5783,4216726.2138758,0
+OXY.US,D,20180427,000000,67.1439,67.631,66.8477,67.0912,3332027.1880754,0
+OXY.US,D,20180430,000000,67.0375,68.0216,67.0375,67.28,4297412.203953,0
+OXY.US,D,20180501,000000,67.0216,67.1269,66.1587,66.6896,4472704.6500299,0
+OXY.US,D,20180502,000000,66.4967,67.1955,66.4967,66.9062,4568296.9462233,0
+OXY.US,D,20180503,000000,66.7324,67.7274,66.3824,67.3079,5481058.2149321,0
+OXY.US,D,20180504,000000,66.95,68.0296,66.786,67.6757,3416224.9823538,0
+OXY.US,D,20180507,000000,68.1091,69.0675,67.29,67.2989,5862585.4117036,0
+OXY.US,D,20180508,000000,67.0733,68.291,66.6537,68.1002,8221834.7884061,0
+OXY.US,D,20180509,000000,70.4611,72.9949,70.2851,71.7584,12665773.02396,0
+OXY.US,D,20180510,000000,72.2375,73.3946,71.8966,73.0298,6592681.5580281,0
+OXY.US,D,20180511,000000,73.0656,74.7068,72.4811,73.995,7603315.6328484,0
+OXY.US,D,20180514,000000,74.2236,75.015,73.5318,73.9264,7417546.1198124,0
+OXY.US,D,20180515,000000,73.7088,74.0477,73.0466,73.3866,5325089.242616,0
+OXY.US,D,20180516,000000,73.4552,73.7635,72.7504,73.3768,6012139.3810435,0
+OXY.US,D,20180517,000000,73.7335,75.1044,73.3678,75.0319,5667419.2320845,0
+OXY.US,D,20180518,000000,74.8827,74.9792,74.014,74.3877,4017459.7438173,0
+OXY.US,D,20180521,000000,74.8748,75.172,74.2138,74.7118,6667149.7131678,0
+OXY.US,D,20180522,000000,74.6502,75.2177,73.8916,73.979,4395074.7645538,0
+OXY.US,D,20180523,000000,73.4295,74.4931,72.829,74.3102,4027497.2065266,0
+OXY.US,D,20180524,000000,73.5249,73.7425,72.8896,73.0298,3811624.3589972,0
+OXY.US,D,20180525,000000,71.7653,72.3757,70.2981,71.7584,4767861.1802588,0
+OXY.US,D,20180529,000000,71.8369,72.0814,70.5654,71.2603,4743232.2767197,0
+OXY.US,D,20180530,000000,71.7395,73.6381,71.7226,73.2107,4341768.9769242,0
+OXY.US,D,20180531,000000,72.7863,73.8299,72.6292,73.3251,5582074.6441112,0
+OXY.US,D,20180601,000000,73.7177,74.9891,73.2287,74.1094,5672814.1922478,0
+OXY.US,D,20180604,000000,74.6689,74.9454,73.5686,74.337,4951530.250106,0
+OXY.US,D,20180605,000000,74.5885,75.9106,74.2763,74.4682,7338862.9948638,0
+OXY.US,D,20180606,000000,74.8142,75.8689,74.7555,75.2904,7503427.8900956,0
+OXY.US,D,20180607,000000,75.7625,76.3471,75.0368,75.3092,8301053.0837457,0
+OXY.US,D,20180608,000000,75.5726,75.8092,74.3887,75.1024,6297261.4664411,0
+OXY.US,D,20180611,000000,75.4682,76.2307,74.9364,75.6969,6616156.6261565,0
+OXY.US,D,20180612,000000,75.3619,75.683,74.2933,74.6282,6889471.7662927,0
+OXY.US,D,20180613,000000,74.3539,74.6699,73.7295,74.0994,5009432.26615,0
+OXY.US,D,20180614,000000,74.5825,74.8787,74.0377,74.1164,4183091.9619529,0
+OXY.US,D,20180615,000000,73.8349,73.8916,72.7892,73.2187,8509343.0094568,0
+OXY.US,D,20180618,000000,73.166,74.836,73.0973,73.6233,5971736.0284419,0
+OXY.US,D,20180619,000000,72.6669,73.2794,72.2007,72.5605,6176329.0534259,0
+OXY.US,D,20180620,000000,72.8598,73.5974,72.6759,73.1401,5067309.1332095,0
+OXY.US,D,20180621,000000,72.1321,73.0269,71.7693,72.1321,5687398.5913618,0
+OXY.US,D,20180622,000000,74.1431,74.1601,72.8171,73.2187,6486026.7265154,0
+OXY.US,D,20180625,000000,73.3678,73.3768,71.0228,71.48,4302326.315532,0
+OXY.US,D,20180626,000000,71.7623,72.9125,71.5675,72.6481,4467644.6743406,0
+OXY.US,D,20180627,000000,73.501,74.4145,73.4125,73.6064,5840429.1563244,0
+OXY.US,D,20180628,000000,74.0377,74.4145,72.9999,73.2794,3991367.1693781,0
+OXY.US,D,20180629,000000,73.8349,74.5478,73.4562,73.5259,4381269.9839605,0
+OXY.US,D,20180702,000000,72.9652,73.1123,72.2961,72.5088,3518160.8584074,0
+OXY.US,D,20180703,000000,73.4831,74.5208,73.184,73.6848,3390223.9502182,0
+OXY.US,D,20180705,000000,74.2316,74.2316,73.5099,73.9752,4176967.6812378,0
+OXY.US,D,20180706,000000,73.5974,74.4145,73.4642,74.0288,3187850.0716301,0
+OXY.US,D,20180709,000000,74.4224,75.19,74.4145,74.9056,3416069.0586496,0
+OXY.US,D,20180710,000000,75.2307,76.0935,75.1551,75.2992,5236838.4379893,0
+OXY.US,D,20180711,000000,74.5995,74.8887,73.333,73.7465,5814934.1217578,0
+OXY.US,D,20180712,000000,74.4324,74.7546,73.0179,74.3022,5342262.9811783,0
+OXY.US,D,20180713,000000,73.9323,74.2823,73.3151,73.492,5376214.1103064,0
+OXY.US,D,20180716,000000,72.7544,73.2734,71.4701,72.5158,4167284.3162307,0
+OXY.US,D,20180717,000000,72.34,72.8081,71.7087,72.658,3956121.3705259,0
+OXY.US,D,20180718,000000,72.1759,73.1263,71.4284,72.8946,4355441.9768386,0
+OXY.US,D,20180719,000000,72.7107,73.3985,72.5348,72.9125,3978138.8035103,0
+OXY.US,D,20180720,000000,73.0179,73.2277,72.4731,72.9999,3581764.6522262,0
+OXY.US,D,20180723,000000,73.166,73.4305,72.3488,72.4473,3787782.1156944,0
+OXY.US,D,20180724,000000,72.7634,74.327,72.6142,73.333,8026971.4025608,0
+OXY.US,D,20180725,000000,73.5179,74.6282,73.2464,74.0994,5261609.1818011,0
+OXY.US,D,20180726,000000,73.983,74.3787,73.6938,73.9493,4744845.8355678,0
+OXY.US,D,20180727,000000,73.7038,74.016,73.0953,73.3419,3172232.5522311,0
+OXY.US,D,20180730,000000,73.8876,74.011,72.9732,73.2007,3640620.3177639,0
+OXY.US,D,20180731,000000,73.4642,74.2923,72.9999,73.7465,5770013.0055737,0
+OXY.US,D,20180801,000000,73.0079,73.158,72.3936,72.6142,3889494.6687654,0
+OXY.US,D,20180802,000000,72.0596,72.5437,71.9095,72.2613,3819084.5537708,0
+OXY.US,D,20180803,000000,72.1381,72.5158,71.9552,72.3051,3734699.6510476,0
+OXY.US,D,20180806,000000,72.4473,72.6481,71.8309,72.314,3669386.7322394,0
+OXY.US,D,20180807,000000,72.9205,73.0436,71.8876,71.9979,4476532.3254768,0
+OXY.US,D,20180808,000000,71.7087,71.8409,70.5844,71.3468,5166164.7616368,0
+OXY.US,D,20180809,000000,69.8268,69.9959,66.8635,68.3516,16644658.249332,0
+OXY.US,D,20180810,000000,68.0356,69.318,67.9222,69.2216,9537794.6368436,0
+OXY.US,D,20180813,000000,69.318,69.7831,68.5356,68.6578,6892251.2320639,0
+OXY.US,D,20180814,000000,69.1429,70.2145,68.9848,69.9959,6488836.3710681,0
+OXY.US,D,20180815,000000,69.5465,69.626,67.5196,67.5961,7385539.5101688,0
+OXY.US,D,20180816,000000,68.0266,69.3,67.9908,68.5534,6226002.3217286,0
+OXY.US,D,20180817,000000,68.9928,69.3874,68.7255,69.0207,5457241.120614,0
+OXY.US,D,20180820,000000,68.9928,69.7434,68.8894,69.4233,3549707.7446136,0
+OXY.US,D,20180821,000000,69.7136,69.9143,69.1777,69.318,3735612.0562066,0
+OXY.US,D,20180822,000000,69.809,70.1171,69.5992,69.7046,3356097.7841577,0
+OXY.US,D,20180823,000000,69.3964,69.5733,69.0555,69.3964,2633107.7349047,0
+OXY.US,D,20180824,000000,69.8268,70.6898,69.5992,69.7136,2937118.7196102,0
+OXY.US,D,20180827,000000,69.8169,70.5754,69.8169,70.478,2551651.1799411,0
+OXY.US,D,20180828,000000,70.7682,71.2306,70.135,70.3895,3611341.8699633,0
+OXY.US,D,20180829,000000,70.653,71.0844,70.3547,70.495,3584676.9046359,0
+OXY.US,D,20180830,000000,70.311,70.5844,69.8985,70.4084,3660757.6126643,0
+OXY.US,D,20180831,000000,70.2941,70.47,69.9242,70.1817,3673455.837938,0
+OXY.US,D,20180904,000000,70.3289,70.3468,68.3427,69.6519,5840160.5651696,0
+OXY.US,D,20180905,000000,69.1956,69.6867,68.2811,69.5376,4382800.0481798,0
+OXY.US,D,20180906,000000,69.4154,69.4571,67.7861,68.1568,4648173.1389984,0
+OXY.US,D,20180907,000000,67.6727,68.5097,67.3238,68.0346,3737790.964227,0
+OXY.US,D,20180910,000000,68.3437,69.0375,68.2025,68.2383,3078128.0699629,0
+OXY.US,D,20180911,000000,68.0156,69.0008,67.8318,68.452,4692082.2600449,0
+OXY.US,D,20180912,000000,68.8874,69.1251,66.8268,67.2263,6236755.0215582,0
+OXY.US,D,20180913,000000,66.9789,68.3119,66.293,68.0246,8657892.0253745,0
+OXY.US,D,20180914,000000,68.1041,69.2673,68.1041,68.8606,5264425.8680696,0
+OXY.US,D,20180917,000000,69.0475,69.293,68.6996,68.8785,3380566.740155,0
+OXY.US,D,20180918,000000,70.0226,70.9909,69.7116,70.0138,4269586.3614993,0
+OXY.US,D,20180919,000000,70.0326,70.9193,69.4262,70.4581,4264355.3727152,0
+OXY.US,D,20180920,000000,70.6888,70.8766,69.8627,70.3259,4228206.2223383,0
+OXY.US,D,20180921,000000,70.6798,70.7961,69.5028,70.652,9448059.0361697,0
+OXY.US,D,20180924,000000,71.309,72.6063,71.0705,71.6739,5295900.3252002,0
+OXY.US,D,20180925,000000,72.1093,72.4164,71.6868,72.1719,5989513.3426332,0
+OXY.US,D,20180926,000000,71.7703,72.8985,71.7335,71.9045,4756012.9906626,0
+OXY.US,D,20180927,000000,72.2853,72.4104,71.4104,72.0456,5905193.8272696,0
+OXY.US,D,20180928,000000,71.6739,73.7405,71.5575,72.9324,7226896.6978165,0
+OXY.US,D,20181001,000000,73.0676,73.9373,72.827,73.7862,4697574.7982682,0
+OXY.US,D,20181002,000000,73.9096,73.981,73.2177,73.5557,3914134.6378577,0
+OXY.US,D,20181003,000000,73.6084,73.7008,72.5974,73.182,4361411.3398088,0
+OXY.US,D,20181004,000000,72.7037,73.3409,72.339,72.9413,4462241.6665021,0
+OXY.US,D,20181005,000000,72.9324,73.0676,71.9223,72.2504,3666660.5823154,0
+OXY.US,D,20181008,000000,71.8061,72.7574,71.5665,72.5605,5957315.600707,0
+OXY.US,D,20181009,000000,72.9413,73.497,72.4104,72.987,3750135.0917984,0
+OXY.US,D,20181010,000000,73.1193,73.2961,69.1092,69.1619,5699853.3744651,0
+OXY.US,D,20181011,000000,68.966,69.0912,67.458,67.9282,6392286.4015435,0
+OXY.US,D,20181012,000000,68.7075,68.9133,67.2095,68.3079,4815842.4248818,0
+OXY.US,D,20181015,000000,66.5424,66.8974,63.9241,64.1199,10991104.155404,0
+OXY.US,D,20181016,000000,65.5842,65.6528,64.0404,64.9012,8998973.6192504,0
+OXY.US,D,20181017,000000,64.618,64.8665,63.8624,64.7243,6082932.7665624,0
+OXY.US,D,20181018,000000,64.1825,64.5216,63.4708,63.8177,6103273.2652578,0
+OXY.US,D,20181019,000000,63.7909,65.2572,63.7909,64.0662,6414596.568708,0
+OXY.US,D,20181022,000000,64.2631,64.3605,63.2401,64.1656,4891044.9303701,0
+OXY.US,D,20181023,000000,63.0194,63.1069,62.0521,62.7003,6382031.6516076,0
+OXY.US,D,20181024,000000,63.0463,63.4608,60.4975,60.5602,8217918.5885336,0
+OXY.US,D,20181025,000000,61.3593,61.8306,60.3742,60.9349,6099348.0117509,0
+OXY.US,D,20181026,000000,60.3037,60.9696,59.3294,60.2768,7127889.1695226,0
+OXY.US,D,20181029,000000,60.6039,60.8504,58.2688,58.9914,5078249.9474435,0
+OXY.US,D,20181030,000000,58.9557,60.0998,58.6345,59.9587,5374881.2141258,0
+OXY.US,D,20181031,000000,60.5422,61.3682,59.4955,59.5302,5627317.6672973,0
+OXY.US,D,20181101,000000,59.6286,60.9349,59.3454,60.6655,6909372.6607383,0
+OXY.US,D,20181102,000000,61.0045,61.3593,59.9746,60.6306,7507759.5511927,0
+OXY.US,D,20181105,000000,61.1824,62.6825,60.9776,62.089,8979073.7307642,0
+OXY.US,D,20181106,000000,65.9501,66.6617,63.1437,65.0981,12479786.223699,0
+OXY.US,D,20181107,000000,66.5146,67.2692,65.0524,65.433,6754582.6728173,0
+OXY.US,D,20181108,000000,65.2671,65.5404,64.1418,64.4669,5003809.9591664,0
+OXY.US,D,20181109,000000,63.6477,65.8137,62.931,65.2809,7868595.1694444,0
+OXY.US,D,20181112,000000,65.9401,65.9401,63.7451,64.0493,5863475.6857563,0
+OXY.US,D,20181113,000000,64.0215,64.5026,62.5492,62.8236,6196966.3101389,0
+OXY.US,D,20181114,000000,64.0135,64.3256,62.3912,62.9747,6617612.2493815,0
+OXY.US,D,20181115,000000,62.584,64.5643,61.8663,64.431,5422585.8199187,0
+OXY.US,D,20181116,000000,64.7243,65.3356,64.1298,65.1318,5364899.0791824,0
+OXY.US,D,20181119,000000,64.4479,65.3626,64.3336,65.1159,5801697.708215,0
+OXY.US,D,20181120,000000,64.3675,64.598,61.8753,62.3991,5043388.4250751,0
+OXY.US,D,20181121,000000,62.6566,64.8247,62.584,63.9768,5076044.8844791,0
+OXY.US,D,20181123,000000,62.5762,62.5762,61.2878,61.9817,3660177.1741011,0
+OXY.US,D,20181126,000000,62.5492,63.3038,62.3624,62.7003,5108492.1043318,0
+OXY.US,D,20181127,000000,62.2649,62.4777,61.084,61.581,6248181.7141735,0
+OXY.US,D,20181128,000000,61.4846,62.764,59.9209,62.764,5250210.6560485,0
+OXY.US,D,20181129,000000,62.764,63.6397,62.584,62.9399,4072974.6182489,0
+OXY.US,D,20181130,000000,62.3534,63.0194,61.3593,62.3713,6701042.4966518,0
+OXY.US,D,20181203,000000,63.942,64.2898,62.6119,63.3038,5654711.9531764,0
+OXY.US,D,20181204,000000,63.5503,63.7302,61.067,61.8395,5020214.1388017,0
+OXY.US,D,20181206,000000,60.756,60.7728,58.4834,59.9299,8486899.0496946,0
+OXY.US,D,20181207,000000,60.7827,61.6268,59.6336,59.7509,6118906.8800069,0
+OXY.US,D,20181210,000000,59.0064,59.3314,56.1862,57.8642,6832844.3007851,0
+OXY.US,D,20181211,000000,58.7191,58.9437,57.2985,58.0987,6716446.7526619,0
+OXY.US,D,20181212,000000,59.0143,59.8613,58.7002,58.7369,7373784.8747951,0
+OXY.US,D,20181213,000000,58.5908,60.1645,58.1237,59.8762,7495091.5047004,0
+OXY.US,D,20181214,000000,59.3811,59.7768,57.9456,58.4587,5668530.8172011,0
+OXY.US,D,20181217,000000,58.2051,59.0521,57.0948,57.5689,6309305.8181168,0
+OXY.US,D,20181218,000000,57.5152,57.7558,56.1862,56.6972,6464289.9561984,0
+OXY.US,D,20181219,000000,57.2897,57.7915,55.2427,55.8909,7363343.0164144,0
+OXY.US,D,20181220,000000,54.9665,56.0162,53.9088,54.4436,8124212.4661807,0
+OXY.US,D,20181221,000000,54.2457,55.2706,53.5221,53.8601,13968217.808107,0
+OXY.US,D,20181224,000000,53.358,53.7258,51.2823,51.2823,4600494.6881494,0
+OXY.US,D,20181226,000000,51.7407,54.4436,51.0309,54.4157,7986426.2096863,0
+OXY.US,D,20181227,000000,53.3848,54.5777,52.5498,54.5588,7589007.8725642,0
+OXY.US,D,20181228,000000,54.9466,55.1891,54.0389,54.3004,5600560.1537069,0
+OXY.US,D,20181231,000000,54.5777,55.2249,54.3352,55.1175,5708673.6263228,0
+OXY.US,D,20190102,000000,54.3451,56.034,53.6255,55.6742,5963783.9195306,0
+OXY.US,D,20190103,000000,55.8372,56.034,54.534,54.9923,6086492.8568137,0
+OXY.US,D,20190104,000000,55.9258,56.9496,55.7021,56.7617,7090884.9536713,0
+OXY.US,D,20190107,000000,57.0659,58.6645,56.3483,57.9009,6427441.6640514,0
+OXY.US,D,20190108,000000,58.6375,59.5432,58.2767,58.3592,6035985.6481837,0
+OXY.US,D,20190109,000000,58.7996,59.4636,58.5908,59.07,5028965.9854214,0
+OXY.US,D,20190110,000000,59.0978,59.5163,58.403,59.4368,5549541.917711,0
+OXY.US,D,20190111,000000,58.9606,59.4855,58.5361,59.4636,4337106.3551907,0
+OXY.US,D,20190114,000000,58.7728,59.6873,58.727,58.89,7354372.876609,0
+OXY.US,D,20190115,000000,59.0978,59.739,58.6832,58.8363,5010921.0860346,0
+OXY.US,D,20190116,000000,58.8265,58.9706,58.4397,58.4934,4994067.2425559,0
+OXY.US,D,20190117,000000,58.054,59.3563,57.8732,59.1147,5309188.0426715,0
+OXY.US,D,20190118,000000,59.7679,60.3702,59.1426,60.1903,5118764.9615363,0
+OXY.US,D,20190122,000000,59.5799,59.6246,58.2369,58.4765,4611312.7753388,0
+OXY.US,D,20190123,000000,57.9825,59.0044,57.4168,57.9825,4154435.1970499,0
+OXY.US,D,20190124,000000,57.9546,58.5124,57.4805,58.3503,4493802.6361396,0
+OXY.US,D,20190125,000000,58.8632,59.894,58.7459,59.7419,3871262.6609337,0
+OXY.US,D,20190128,000000,58.9437,59.3911,58.3592,59.3384,4226540.3536024,0
+OXY.US,D,20190129,000000,59.7768,60.0024,59.2688,59.6972,4329006.3702502,0
+OXY.US,D,20190130,000000,60.1287,60.5779,59.6605,60.1356,4336622.4887281,0
+OXY.US,D,20190131,000000,60.4159,60.5124,59.4537,59.9667,6586082.4644849,0
+OXY.US,D,20190201,000000,61.098,61.2678,59.9667,61.098,5999351.6253849,0
+OXY.US,D,20190204,000000,60.5849,60.9816,60.2817,60.8275,3620317.0395657,0
+OXY.US,D,20190205,000000,60.7103,60.742,60.1734,60.4338,3247668.440296,0
+OXY.US,D,20190206,000000,60.0213,60.3067,59.6972,59.8305,3569948.6533302,0
+OXY.US,D,20190207,000000,59.3563,59.4537,57.883,58.2956,4924146.0238208,0
+OXY.US,D,20190208,000000,58.0093,58.3503,56.9168,58.3304,5180172.7460252,0
+OXY.US,D,20190211,000000,57.9009,58.4218,57.4168,58.2231,6113262.4419168,0
+OXY.US,D,20190212,000000,59.1426,59.5074,58.89,59.0441,4346622.7309404,0
+OXY.US,D,20190213,000000,59.3811,61.1059,58.2598,59.1326,8025033.9247918,0
+OXY.US,D,20190214,000000,58.9805,60.4865,58.6286,59.7768,6349470.7583449,0
+OXY.US,D,20190215,000000,60.6754,61.2958,59.7092,60.3354,6746459.5508111,0
+OXY.US,D,20190219,000000,58.9894,60.8374,58.9437,60.7291,5660411.7190324,0
+OXY.US,D,20190220,000000,60.6109,61.3405,60.4785,61.2858,4474091.8680171,0
+OXY.US,D,20190221,000000,61.2311,61.2311,59.6336,59.8036,4591167.4327634,0
+OXY.US,D,20190222,000000,60.3255,60.3524,59.0292,59.2051,5608077.6881654,0
+OXY.US,D,20190225,000000,59.07,59.5988,58.9706,59.4716,4003065.4710263,0
+OXY.US,D,20190226,000000,59.5163,60.0571,59.231,59.3026,3078898.6348493,0
+OXY.US,D,20190227,000000,59.5432,60.4071,59.3344,59.8483,3295504.8267679,0
+OXY.US,D,20190228,000000,59.8483,59.8583,58.7002,59.4,4294440.5999399,0
+OXY.US,D,20190301,000000,59.5988,60.6754,59.5988,60.6566,4305266.7348044,0
+OXY.US,D,20190304,000000,60.8464,61.0403,59.6316,60.5681,4675683.1102063,0
+OXY.US,D,20190305,000000,60.6396,60.909,59.9924,60.6396,4119533.4363062,0
+OXY.US,D,20190306,000000,60.2887,60.5322,59.1376,59.4368,4959355.6081353,0
+OXY.US,D,20190307,000000,59.0342,59.5342,58.8185,59.0342,3515609.7454157,0
+OXY.US,D,20190308,000000,58.2409,58.2409,56.4457,56.9894,6141962.4630732,0
+OXY.US,D,20190311,000000,57.4973,58.1306,57.0799,58.051,4148779.6934068,0
+OXY.US,D,20190312,000000,58.3314,58.6148,58.0917,58.3413,3516313.9169828,0
+OXY.US,D,20190313,000000,58.8165,59.2251,58.4367,59.1237,2818803.8129057,0
+OXY.US,D,20190314,000000,59.0441,59.5134,59.0243,59.2618,2691891.9773264,0
+OXY.US,D,20190315,000000,58.9427,59.6138,58.9348,59.4955,6165505.9364394,0
+OXY.US,D,20190318,000000,59.7589,60.9696,59.6495,60.8961,3583857.0477399,0
+OXY.US,D,20190319,000000,61.2131,61.6058,59.9229,60.1317,4066524.4066942,0
+OXY.US,D,20190320,000000,60.0054,61.5581,59.895,61.1227,5626203.0643026,0
+OXY.US,D,20190321,000000,60.8504,61.1585,60.4121,61.1039,5815266.0883537,0
+OXY.US,D,20190322,000000,60.6576,60.75,59.1883,59.2867,6754959.9075854,0
+OXY.US,D,20190325,000000,59.1883,59.3692,58.6236,59.1883,7250201.7588095,0
+OXY.US,D,20190326,000000,59.8673,61.3335,59.7132,60.9597,6476734.6797078,0
+OXY.US,D,20190327,000000,61.078,61.078,59.8493,60.2957,3917226.9569966,0
+OXY.US,D,20190328,000000,59.914,60.5779,59.7946,60.4945,2775767.8646026,0
+OXY.US,D,20190329,000000,61.1397,61.3235,60.0233,60.1595,3510784.1582623,0
+OXY.US,D,20190401,000000,60.7857,61.1397,60.4686,61.0492,3092069.6610322,0
+OXY.US,D,20190402,000000,61.078,61.4587,60.1505,60.5492,3644960.026536,0
+OXY.US,D,20190403,000000,61.095,61.095,59.8315,60.0313,3363770.2363609,0
+OXY.US,D,20190404,000000,60.077,60.5402,59.5869,60.3781,3142458.1664552,0
+OXY.US,D,20190405,000000,60.5779,62.1238,60.5681,61.8326,4190804.6525314,0
+OXY.US,D,20190408,000000,62.1148,62.5492,61.6675,62.1338,2781464.6125805,0
+OXY.US,D,20190409,000000,61.8236,61.9597,60.8692,61.1397,3632937.8059669,0
+OXY.US,D,20190410,000000,61.3235,61.5223,60.8762,61.0492,4011872.645412,0
+OXY.US,D,20190411,000000,60.6675,61.404,60.3781,61.0492,3253296.7830358,0
+OXY.US,D,20190412,000000,60.0154,60.3871,58.1952,59.3692,11081776.304263,0
+OXY.US,D,20190415,000000,59.2161,59.2967,57.0431,57.5789,12977955.416722,0
+OXY.US,D,20190416,000000,57.724,58.8066,57.4158,57.8592,12208188.256226,0
+OXY.US,D,20190417,000000,58.1763,58.7062,56.8243,56.9337,7212036.6658319,0
+OXY.US,D,20190418,000000,56.9337,57.0699,56.1504,56.1782,9332622.1792559,0
+OXY.US,D,20190422,000000,56.6603,57.5372,56.389,57.2965,6463760.8215637,0
+OXY.US,D,20190423,000000,57.1883,57.206,56.1146,56.6692,11342270.492079,0
+OXY.US,D,20190424,000000,54.3521,56.4507,54.3064,56.3433,31070350.16964,0
+OXY.US,D,20190425,000000,55.2249,57.6336,54.7617,56.1961,18159821.192387,0
+OXY.US,D,20190426,000000,55.9803,56.1603,54.535,55.7169,11192056.613385,0
+OXY.US,D,20190429,000000,54.5787,55.0708,54.1523,54.6424,10027850.767456,0
+OXY.US,D,20190430,000000,53.2983,53.8908,52.2894,53.5061,26524159.180827,0
+OXY.US,D,20190501,000000,53.707,53.8611,52.2347,52.2347,12197221.287048,0
+OXY.US,D,20190502,000000,52.1711,52.5767,51.7487,52.1164,20682316.651572,0
+OXY.US,D,20190503,000000,52.6821,53.2526,52.4256,52.6621,11873441.188576,0
+OXY.US,D,20190506,000000,52.0985,53.7804,51.7437,53.4067,28054776.677862,0
+OXY.US,D,20190507,000000,53.0797,54.3163,52.863,54.2427,23732799.951769,0
+OXY.US,D,20190508,000000,54.3064,55.1891,53.9792,54.7149,19123506.13691,0
+OXY.US,D,20190509,000000,51.6631,51.9165,50.9981,51.1889,40361547.947522,0
+OXY.US,D,20190510,000000,51.1979,51.4166,49.5268,49.9564,19577883.906135,0
+OXY.US,D,20190513,000000,49.5905,49.7555,48.6273,49.2265,14184504.104942,0
+OXY.US,D,20190514,000000,49.3619,49.9871,49.2088,49.5726,7917964.638014,0
+OXY.US,D,20190515,000000,49.171,49.3082,48.2684,49.2992,15058577.181795,0
+OXY.US,D,20190516,000000,49.4453,49.6362,48.645,48.8449,11725101.412209,0
+OXY.US,D,20190517,000000,48.4185,48.5358,47.819,47.9473,15396344.139508,0
+OXY.US,D,20190520,000000,48.0467,48.6372,47.9473,48.5816,10349937.836289,0
+OXY.US,D,20190521,000000,48.4265,48.7634,48.0467,48.6273,13256596.105825,0
+OXY.US,D,20190522,000000,48.3449,48.7067,47.6829,47.9641,14889112.258416,0
+OXY.US,D,20190523,000000,47.2196,48.1093,46.6102,48.0825,23529627.341433,0
+OXY.US,D,20190524,000000,48.4812,49.0527,48.1908,48.5913,16502651.993233,0
+OXY.US,D,20190528,000000,48.7813,48.8728,47.5089,47.5089,9552328.7379886,0
+OXY.US,D,20190529,000000,47.1738,47.3816,46.3836,47.2574,9964699.6553585,0
+OXY.US,D,20190530,000000,47.2027,48.3171,46.6689,47.1738,18617875.743152,0
+OXY.US,D,20190531,000000,46.481,46.6917,45.156,45.2274,12283072.87855,0
+OXY.US,D,20190603,000000,45.7086,45.982,44.5735,44.821,12267924.136223,0
+OXY.US,D,20190604,000000,45.1102,45.5396,44.821,45.156,9722947.4967786,0
+OXY.US,D,20190605,000000,45.0833,45.1102,42.7105,43.1021,20427841.118734,0
+OXY.US,D,20190606,000000,43.3924,44.7196,43.301,44.5655,12831637.618713,0
+OXY.US,D,20190607,000000,44.8507,44.8507,43.9869,44.1777,12685502.905312,0
+OXY.US,D,20190610,000000,44.3984,44.8647,44.0475,44.2334,10679102.83533,0
+OXY.US,D,20190611,000000,44.9442,45.5167,44.4641,45.2951,13934666.044853,0
+OXY.US,D,20190612,000000,44.9979,45.156,44.2056,45.0545,8278752.9761749,0
+OXY.US,D,20190613,000000,45.7742,45.987,45.3735,45.9223,8678099.7374316,0
+OXY.US,D,20190614,000000,45.9501,46.0137,45.4342,45.5366,8424615.0745844,0
+OXY.US,D,20190617,000000,45.5167,46.5218,45.2116,45.996,8040116.2737998,0
+OXY.US,D,20190618,000000,46.2175,46.6062,45.9403,46.4939,10259316.991359,0
+OXY.US,D,20190619,000000,46.3846,47.1241,46.1658,46.4482,9646267.2369588,0
+OXY.US,D,20190620,000000,47.1709,47.65,46.6987,47.3717,8002561.7981668,0
+OXY.US,D,20190621,000000,47.493,47.6789,46.5873,46.7365,11152307.134382,0
+OXY.US,D,20190624,000000,46.4751,46.7733,45.8756,46.0684,10448051.066693,0
+OXY.US,D,20190625,000000,45.8209,46.1151,45.5644,45.6003,4954363.0317245,0
+OXY.US,D,20190626,000000,46.0506,47.3249,45.811,46.5595,7607502.4357944,0
+OXY.US,D,20190627,000000,46.5039,46.7733,45.811,45.9403,5833876.3369129,0
+OXY.US,D,20190628,000000,46.0317,46.4293,45.7454,46.4293,7312060.2131011,0
+OXY.US,D,20190701,000000,47.0964,47.4274,45.8756,45.968,7860301.0343434,0
+OXY.US,D,20190702,000000,45.96,45.96,44.2791,45.0446,11003406.032681,0
+OXY.US,D,20190703,000000,45.129,45.4799,44.8318,45.4075,4802858.5071438,0
+OXY.US,D,20190705,000000,45.3686,45.7603,45.129,45.5088,6078597.0816278,0
+OXY.US,D,20190708,000000,45.4799,45.7185,45.2574,45.5267,5133306.104397,0
+OXY.US,D,20190709,000000,45.4999,45.8706,44.9709,45.811,8079793.3237278,0
+OXY.US,D,20190710,000000,46.2454,46.5307,45.6648,46.3925,8224314.4782817,0
+OXY.US,D,20190711,000000,46.5595,46.6709,46.2345,46.5775,6930141.6981302,0
+OXY.US,D,20190712,000000,46.6987,48.1162,46.5406,47.7603,9857529.7726425,0
+OXY.US,D,20190715,000000,47.8528,47.993,47.3717,47.6789,10970513.172822,0
+OXY.US,D,20190716,000000,47.3628,47.5009,46.819,47.1888,9518984.2023677,0
+OXY.US,D,20190717,000000,47.1241,47.5993,47.0078,47.2644,8246625.6514056,0
+OXY.US,D,20190718,000000,47.0964,47.2255,46.7454,47.1063,10492322.333116,0
+OXY.US,D,20190719,000000,47.1331,48.4015,46.9571,48.3231,7792882.6425496,0
+OXY.US,D,20190722,000000,48.3409,48.664,47.5308,48.489,6495092.4324622,0
+OXY.US,D,20190723,000000,48.5913,48.6183,47.6401,47.834,6305317.1891688,0
+OXY.US,D,20190724,000000,48.0645,48.6382,47.8528,48.0645,6601619.5071333,0
+OXY.US,D,20190725,000000,48.2306,48.326,47.1241,47.2255,7176875.3675677,0
+OXY.US,D,20190726,000000,47.3349,47.8996,47.1709,47.6401,5904233.1360602,0
+OXY.US,D,20190729,000000,47.6232,47.6879,46.4482,47.0118,6943669.8398937,0
+OXY.US,D,20190730,000000,46.8011,48.4522,46.6529,48.4522,8035507.9738728,0
+OXY.US,D,20190731,000000,48.2773,48.3866,46.9014,47.4274,13365552.572402,0
+OXY.US,D,20190801,000000,47.0964,49.9135,47.0218,49.0974,15236446.895807,0
+OXY.US,D,20190802,000000,48.9413,49.0884,46.8836,47.2644,13218988.314344,0
+OXY.US,D,20190805,000000,46.4025,46.5963,45.3418,45.637,10804953.383762,0
+OXY.US,D,20190806,000000,43.9382,45.8299,43.1797,43.9382,14086500.524111,0
+OXY.US,D,20190807,000000,43.115,43.3457,41.4471,42.4788,18070472.886074,0
+OXY.US,D,20190808,000000,43.0037,43.8318,41.6806,43.5226,25921663.952259,0
+OXY.US,D,20190809,000000,43.2621,44.2702,43.2164,43.5226,10698845.794153,0
+OXY.US,D,20190812,000000,43.3557,43.3835,41.4898,41.5455,14508137.333345,0
+OXY.US,D,20190813,000000,41.3147,41.5175,40.6408,41.3327,19105862.615316,0
+OXY.US,D,20190814,000000,40.438,40.6548,39.7819,40.3555,18358920.673189,0
+OXY.US,D,20190815,000000,40.1974,41.0742,39.8455,40.5951,10128334.038163,0
+OXY.US,D,20190816,000000,40.7502,41.3984,40.6408,41.1567,9219706.2565523,0
+OXY.US,D,20190819,000000,41.3614,42.4411,41.3237,42.0902,10667809.935313,0
+OXY.US,D,20190820,000000,42.118,42.3854,41.7025,41.7949,7990934.9196346,0
+OXY.US,D,20190821,000000,41.6379,41.9789,40.7869,41.61,9205027.2972564,0
+OXY.US,D,20190822,000000,41.7949,42.2561,41.263,41.277,6352210.9917003,0
+OXY.US,D,20190823,000000,40.6785,40.7502,38.9409,39.1249,13586733.867588,0
+OXY.US,D,20190826,000000,39.6537,39.7184,38.6288,38.9052,8992706.4923033,0
+OXY.US,D,20190827,000000,39.3286,39.5225,38.6238,39.1059,7929326.949229,0
+OXY.US,D,20190828,000000,39.3197,40.0176,39.254,39.8088,7672075.9744571,0
+OXY.US,D,20190829,000000,40.0772,40.7282,39.9798,40.0493,7203267.7179027,0
+OXY.US,D,20190830,000000,40.1895,40.5214,39.5135,40.1517,7452457.94015,0
+OXY.US,D,20190903,000000,39.5781,39.6894,39.1199,39.4121,7491262.8232942,0
+OXY.US,D,20190904,000000,39.9847,40.4927,39.8833,40.2442,5239662.1659733,0
+OXY.US,D,20190905,000000,40.5771,41.8685,40.5751,41.6379,10482679.206484,0
+OXY.US,D,20190906,000000,41.5086,42.3019,41.1389,41.9789,11867334.00917,0
+OXY.US,D,20190909,000000,42.289,42.4083,41.8535,42.2611,11779227.056735,0
+OXY.US,D,20190910,000000,42.5733,43.9163,42.4967,43.6339,10397106.265731,0
+OXY.US,D,20190911,000000,43.6995,44.0754,42.9192,43.5028,8154031.1141693,0
+OXY.US,D,20190912,000000,43.0027,43.3417,42.459,42.6668,7878164.8610414,0
+OXY.US,D,20190913,000000,43.2274,43.6051,42.2522,42.3745,11863907.711518,0
+OXY.US,D,20190916,000000,44.7433,45.9074,44.5256,44.9213,25661621.440203,0
+OXY.US,D,20190917,000000,45.0336,45.0585,42.4212,42.4311,16551029.585851,0
+OXY.US,D,20190918,000000,42.1497,42.459,41.7273,41.9322,10508344.248186,0
+OXY.US,D,20190919,000000,42.289,43.4262,42.0922,43.0326,11222381.258943,0
+OXY.US,D,20190920,000000,43.2194,43.5117,42.5395,42.948,9173995.4622536,0
+OXY.US,D,20190923,000000,42.6279,43.1439,42.2611,42.7592,7840174.8049962,0
+OXY.US,D,20190924,000000,42.7403,43.1727,42.3973,42.7313,6948741.8870956,0
+OXY.US,D,20190925,000000,42.3924,42.8348,42.0076,42.6011,4653463.4793862,0
+OXY.US,D,20190926,000000,42.3367,42.6468,41.7373,42.6191,5292192.3589198,0
+OXY.US,D,20190927,000000,42.3268,42.9987,42.102,42.4212,4805709.3960311,0
+OXY.US,D,20190930,000000,42.289,42.4212,41.4708,41.7929,6944285.4870352,0
+OXY.US,D,20191001,000000,41.9789,42.6846,41.0434,41.1339,5571296.7952969,0
+OXY.US,D,20191002,000000,41.0105,41.1051,40.1657,40.3545,6467157.9463953,0
+OXY.US,D,20191003,000000,40.1756,40.7809,39.7154,40.5991,6080339.4032766,0
+OXY.US,D,20191004,000000,40.5047,40.8326,39.9866,40.4767,5440021.1079201,0
+OXY.US,D,20191007,000000,40.3168,40.448,39.6308,39.6407,7979101.8194292,0
+OXY.US,D,20191008,000000,39.3754,39.7531,38.3614,38.3703,9322470.0371771,0
+OXY.US,D,20191009,000000,38.8684,39.0205,38.0105,38.3803,7581612.0591909,0
+OXY.US,D,20191010,000000,38.4847,39.0373,38.1099,38.5593,8299335.9110813,0
+OXY.US,D,20191011,000000,39.0085,39.273,38.597,38.6437,7864383.2175138,0
+OXY.US,D,20191014,000000,38.5593,38.597,37.5631,38.0722,13782527.765862,0
+OXY.US,D,20191015,000000,37.9777,38.8177,37.8454,38.3425,6618347.6056895,0
+OXY.US,D,20191016,000000,38.249,38.8217,37.8921,37.9111,6186508.3564081,0
+OXY.US,D,20191017,000000,37.9389,38.3007,37.6576,37.9011,6901236.4612602,0
+OXY.US,D,20191018,000000,37.9201,38.6258,37.9201,38.0145,7419301.5189333,0
+OXY.US,D,20191021,000000,38.1268,38.3902,37.8594,38.3614,7205727.2885906,0
+OXY.US,D,20191022,000000,38.4369,40.1378,38.3087,39.6775,11304233.155943,0
+OXY.US,D,20191023,000000,39.5364,40.3356,39.3197,40.3356,8333077.8006582,0
+OXY.US,D,20191024,000000,40.4112,40.5047,39.3843,39.7441,7740507.367348,0
+OXY.US,D,20191025,000000,39.7441,40.3733,39.6587,39.9679,5608521.3162527,0
+OXY.US,D,20191028,000000,40.1,40.4013,39.7154,39.7352,4942015.8862751,0
+OXY.US,D,20191029,000000,39.4698,40.0334,39.0275,39.7809,6781826.0647891,0
+OXY.US,D,20191030,000000,39.7809,39.8227,38.7004,38.8684,5914751.447354,0
+OXY.US,D,20191031,000000,38.7471,38.8684,37.6953,38.0622,13317458.660329,0
+OXY.US,D,20191101,000000,38.2958,39.7441,38.2859,39.7441,9603180.9906865,0
+OXY.US,D,20191104,000000,40.4013,41.9282,40.3635,41.5653,14314393.58029,0
+OXY.US,D,20191105,000000,39.611,41.3874,38.3047,39.3843,20584095.783514,0
+OXY.US,D,20191106,000000,39.1119,39.1964,36.9976,37.2242,18134975.001622,0
+OXY.US,D,20191107,000000,37.6765,38.2113,36.1516,36.6804,16257812.54531,0
+OXY.US,D,20191108,000000,36.3215,37.7799,35.9925,37.6854,14483204.630072,0
+OXY.US,D,20191111,000000,36.7748,36.9607,36.1436,36.5393,15521206.835827,0
+OXY.US,D,20191112,000000,36.5571,36.8862,35.7678,36.1247,13645512.074254,0
+OXY.US,D,20191113,000000,35.9558,36.0492,35.6734,35.8245,9991231.8340475,0
+OXY.US,D,20191114,000000,35.8146,36.3504,35.3355,35.4855,9399872.5758329,0
+OXY.US,D,20191115,000000,36.6714,36.9687,36.1893,36.6049,15074126.295957,0
+OXY.US,D,20191118,000000,36.7938,37.092,36.2181,36.9319,13973212.396436,0
+OXY.US,D,20191119,000000,36.7838,36.7838,35.6556,35.8434,13344126.643534,0
+OXY.US,D,20191120,000000,35.7777,36.8862,35.4299,36.1615,10963068.06744,0
+OXY.US,D,20191121,000000,36.1804,37.0064,36.1336,36.7658,9905444.6239463,0
+OXY.US,D,20191122,000000,36.8405,37.5344,36.6337,37.1943,10074332.12664,0
+OXY.US,D,20191125,000000,37.3743,38.1268,37.3076,37.5244,10924327.565696,0
+OXY.US,D,20191126,000000,37.402,37.5244,36.2371,36.247,14223344.196665,0
+OXY.US,D,20191127,000000,36.2838,36.5393,36.0025,36.4159,7510856.9001285,0
+OXY.US,D,20191129,000000,36.3126,36.7181,36.1804,36.247,4962924.7520211,0
+OXY.US,D,20191202,000000,36.5006,36.8036,36.0959,36.3504,11526329.874167,0
+OXY.US,D,20191203,000000,36.0582,36.1247,35.2778,35.73,12357149.71549,0
+OXY.US,D,20191204,000000,36.0302,36.4528,35.8663,36.1336,11213900.015397,0
+OXY.US,D,20191205,000000,36.3504,36.4626,35.5044,35.6933,9807108.0705598,0
+OXY.US,D,20191206,000000,35.8334,36.6804,35.8047,36.6614,11086206.549379,0
+OXY.US,D,20191209,000000,36.4776,36.5263,35.7967,35.8165,18133865.428423,0
+OXY.US,D,20191210,000000,35.9795,36.4976,35.73,36.0362,13154776.92106,0
+OXY.US,D,20191211,000000,36.0085,36.4209,35.9985,36.0085,8197473.4700625,0
+OXY.US,D,20191212,000000,36.1039,36.9567,36.0552,36.6904,9887315.2239715,0
+OXY.US,D,20191213,000000,36.909,37.2262,36.1227,36.1704,10309262.874654,0
+OXY.US,D,20191216,000000,36.4409,37.1387,36.4309,36.7579,9981394.5572551,0
+OXY.US,D,20191217,000000,36.7938,37.1825,36.584,36.7579,14157916.598487,0
+OXY.US,D,20191218,000000,36.7678,37.437,36.7481,37.091,9817281.3377857,0
+OXY.US,D,20191219,000000,36.9469,37.3693,36.8902,37.1198,7787138.6144808,0
+OXY.US,D,20191220,000000,37.2829,37.6298,36.9617,37.418,18011102.169334,0
+OXY.US,D,20191223,000000,37.418,38.1009,37.3981,38.0909,10446187.023958,0
+OXY.US,D,20191224,000000,38.1566,38.7232,38.1009,38.262,4896109.9358563,0
+OXY.US,D,20191226,000000,38.4161,38.9231,38.3584,38.5125,6307525.2700114,0
+OXY.US,D,20191227,000000,38.7044,38.8375,38.4936,38.5224,7354760.1709709,0
+OXY.US,D,20191230,000000,38.608,39.44,38.5224,39.0373,10940632.155353,0
+OXY.US,D,20191231,000000,38.8375,39.5384,38.6755,39.5284,10816156.753394,0
+OXY.US,D,20200102,000000,39.9311,40.947,39.8833,40.8426,13335523.678902,0
+OXY.US,D,20200103,000000,42.0216,42.4451,41.4033,41.8318,15742206.052366,0
+OXY.US,D,20200106,000000,42.1846,43.5952,41.9082,43.2104,17369391.626193,0
+OXY.US,D,20200107,000000,43.2393,43.4322,42.3775,43.4232,12689579.052725,0
+OXY.US,D,20200108,000000,43.6827,43.9133,42.464,43.1439,12774643.983991,0
+OXY.US,D,20200109,000000,43.0196,43.5475,41.9839,43.5197,15258828.486088,0
+OXY.US,D,20200110,000000,43.4034,44.3249,43.134,44.0267,10991826.43424,0
+OXY.US,D,20200113,000000,44.3716,44.7086,43.6628,44.6699,8816938.227439,0
+OXY.US,D,20200114,000000,44.9382,45.4959,44.804,45.313,12705800.147753,0
+OXY.US,D,20200115,000000,45.2254,45.5734,44.8905,45.3318,7387433.7316844,0
+OXY.US,D,20200116,000000,45.2741,45.639,44.7186,44.7663,10172662.644271,0
+OXY.US,D,20200117,000000,44.8417,45.0913,43.788,43.96,14990962.627922,0
+OXY.US,D,20200121,000000,43.5197,43.5952,42.5027,42.5117,11274226.393551,0
+OXY.US,D,20200122,000000,42.2044,42.2433,41.1249,41.5235,13504235.138705,0
+OXY.US,D,20200123,000000,40.8804,40.9957,40.4887,40.7839,11248800.770181,0
+OXY.US,D,20200124,000000,40.7362,40.947,40.1338,40.4977,9171846.7330146,0
+OXY.US,D,20200127,000000,39.3465,39.7213,39.0285,39.5573,9699645.4536638,0
+OXY.US,D,20200128,000000,39.9311,39.9599,39.442,39.5185,7512920.1228201,0
+OXY.US,D,20200129,000000,39.6248,39.8257,38.8097,38.8187,6940051.4039982,0
+OXY.US,D,20200130,000000,38.3097,39.0095,37.8127,38.9329,9913590.8830182,0
+OXY.US,D,20200131,000000,38.4648,38.7123,37.8802,38.1009,16717843.806261,0
+OXY.US,D,20200203,000000,38.0811,38.7759,37.8315,38.4449,9103235.2733944,0
+OXY.US,D,20200204,000000,39.269,39.7501,38.7421,38.8475,8193965.689699,0
+OXY.US,D,20200205,000000,39.5861,40.6508,39.5284,40.4023,8979597.835602,0
+OXY.US,D,20200206,000000,40.5851,40.7173,39.8734,40.4023,6465283.8440673,0
+OXY.US,D,20200207,000000,39.9986,40.2869,39.7739,40.1815,5244114.5421961,0
+OXY.US,D,20200210,000000,39.7978,39.8645,38.5403,38.8475,8252139.314776,0
+OXY.US,D,20200211,000000,40.431,40.6318,39.3604,39.4897,12648867.876553,0
+OXY.US,D,20200212,000000,40.6706,40.8714,40.0752,40.7552,8564078.2653677,0
+OXY.US,D,20200213,000000,40.3733,40.6518,39.8355,40.3256,8759801.7464843,0
+OXY.US,D,20200214,000000,40.3923,40.5175,39.606,39.9022,6673779.9914518,0
+OXY.US,D,20200218,000000,39.9022,39.9886,39.3077,39.8645,9924152.4505654,0
+OXY.US,D,20200219,000000,40.1527,40.9768,39.8355,40.775,7856905.9214306,0
+OXY.US,D,20200220,000000,40.957,41.8228,40.7272,41.2153,8057689.3782365,0
+OXY.US,D,20200221,000000,40.8137,40.8326,40.1189,40.4023,9300623.6172874,0
+OXY.US,D,20200224,000000,38.8475,38.8972,37.8704,37.8704,13035023.492439,0
+OXY.US,D,20200225,000000,37.927,38.0045,34.5312,34.7151,22996930.604555,0
+OXY.US,D,20200226,000000,34.7907,34.9537,32.7955,32.8254,23669360.12933,0
+OXY.US,D,20200227,000000,31.8173,32.2001,29.8889,30.5122,24517269.208627,0
+OXY.US,D,20200228,000000,30.1961,31.4426,28.4296,31.4039,25219148.194299,0
+OXY.US,D,20200302,000000,32.209,32.2856,30.4068,31.6056,17956426.265026,0
+OXY.US,D,20200303,000000,31.7021,33.2131,30.9913,31.6445,20842081.108635,0
+OXY.US,D,20200304,000000,31.892,31.892,30.5798,31.5858,14602461.114757,0
+OXY.US,D,20200305,000000,31.1732,31.4228,29.8213,30.1961,20035512.936083,0
+OXY.US,D,20200306,000000,28.9296,28.9764,25.1979,25.7644,40626797.305338,0
+OXY.US,D,20200309,000000,15.3982,18.964,11.8982,12.3633,106176590.37495,0
+OXY.US,D,20200310,000000,15.2194,15.3188,12.428,14.1716,111838051.30963,0
+OXY.US,D,20200311,000000,12.9667,13.243,11.5621,11.6605,71433322.555648,0
+OXY.US,D,20200312,000000,10.1117,14.6646,9.3292,11.75,74010456.698642,0
+OXY.US,D,20200313,000000,13.1536,14.3882,11.4538,14.092,65681307.169369,0
+OXY.US,D,20200316,000000,11.2649,13.5205,11.068,11.8782,37752854.846808,0
+OXY.US,D,20200317,000000,12.2361,12.6555,10.9199,11.2053,35144012.864107,0
+OXY.US,D,20200318,000000,10.3274,10.7112,8.89429,10.407,41747241.90625,0
+OXY.US,D,20200319,000000,10.2887,10.8503,9.28964,10.7012,38544881.8765,0
+OXY.US,D,20200320,000000,11.0193,11.0482,9.43905,10.1117,51437056.118878,0
+OXY.US,D,20200323,000000,10.1306,10.1704,9.35892,9.57693,37220925.656939,0
+OXY.US,D,20200324,000000,10.2787,10.6425,9.58687,10.5948,42519630.596895,0
+OXY.US,D,20200325,000000,11.1167,12.4876,10.1018,11.8593,56067725.564637,0
+OXY.US,D,20200326,000000,11.908,15.111,11.8593,12.6805,71157787.263157,0
+OXY.US,D,20200327,000000,11.8982,12.2361,11.3544,11.4726,35087411.553543,0
+OXY.US,D,20200330,000000,11.1853,11.3146,10.0819,10.8802,45248722.952152,0
+OXY.US,D,20200331,000000,11.3841,11.9379,10.9796,11.4438,35990866.692013,0
+OXY.US,D,20200401,000000,10.91,11.0382,10.0024,10.6138,40310381.835497,0
+OXY.US,D,20200402,000000,11.3444,13.7451,11.068,12.6218,80081587.549741,0
+OXY.US,D,20200403,000000,13.6666,14.0324,11.3742,12.8484,93155741.856163,0
+OXY.US,D,20200406,000000,12.4527,13.3414,12.2858,13.2818,52686526.076031,0
+OXY.US,D,20200407,000000,14.0125,15.0215,13.4578,13.6765,55378640.370381,0
+OXY.US,D,20200408,000000,14.0324,15.4976,13.8843,15.3784,49570407.950023,0
+OXY.US,D,20200409,000000,16.5027,18.0564,14.102,15.1805,112167676.0321,0
+OXY.US,D,20200413,000000,15.7739,15.8336,14.597,15.1507,44216479.863856,0
+OXY.US,D,20200414,000000,15.2194,15.6358,14.4678,14.7243,41143947.945932,0
+OXY.US,D,20200415,000000,13.7352,13.7352,12.8484,13.4508,48028982.425394,0
+OXY.US,D,20200416,000000,13.4708,13.5005,12.0173,12.0571,40934402.582913,0
+OXY.US,D,20200417,000000,12.1864,13.4905,12.1068,13.4708,52304945.563412,0
+OXY.US,D,20200420,000000,11.8982,13.0651,11.7599,12.4429,75865961.855429,0
+OXY.US,D,20200421,000000,11.8593,12.2461,11.3643,12.1964,63334549.796268,0
+OXY.US,D,20200422,000000,12.927,13.2153,12.6018,12.8683,45097386.422787,0
+OXY.US,D,20200423,000000,13.263,14.2302,13.2033,13.7063,55708521.612502,0
+OXY.US,D,20200424,000000,14.0125,14.3297,13.3217,13.6466,41517330.895551,0
+OXY.US,D,20200427,000000,13.1933,14.1169,12.6018,13.9827,40447289.889452,0
+OXY.US,D,20200428,000000,14.2898,15.0761,14.1318,14.9916,46727830.299052,0
+OXY.US,D,20200429,000000,15.7542,16.6806,15.6358,16.5822,60290490.552681,0
+OXY.US,D,20200430,000000,16.6906,17.0365,15.6666,16.4043,45020140.813796,0
+OXY.US,D,20200501,000000,15.8336,16.2263,14.9072,15.0613,37340643.876981,0
+OXY.US,D,20200504,000000,14.2004,15.3882,13.9926,15.3385,37639180.430731,0
+OXY.US,D,20200505,000000,16.266,16.6119,14.8227,15.1407,50090094.614218,0
+OXY.US,D,20200506,000000,15.3287,15.7739,13.2331,13.243,58343781.094523,0
+OXY.US,D,20200507,000000,13.6964,14.3495,13.5393,13.7163,35987792.480143,0
+OXY.US,D,20200508,000000,14.1417,14.8724,13.9339,14.8426,31724792.134714,0
+OXY.US,D,20200511,000000,14.7143,15.0712,14.4678,14.8525,23171341.830213,0
+OXY.US,D,20200512,000000,15.0811,15.1954,14.3833,14.4081,27425619.501844,0
+OXY.US,D,20200513,000000,14.4778,14.4778,13.1238,13.2818,35676859.488933,0
+OXY.US,D,20200514,000000,12.9965,13.9827,12.6018,13.5979,32444790.460767,0
+OXY.US,D,20200515,000000,13.5304,14.1119,13.3514,13.6566,28086017.752415,0
+OXY.US,D,20200518,000000,14.6259,15.0513,14.4877,14.8923,40418226.716958,0
+OXY.US,D,20200519,000000,15.0116,15.0116,14.1914,14.2004,29049546.773235,0
+OXY.US,D,20200520,000000,14.5672,14.9718,14.3882,14.8127,29549990.44042,0
+OXY.US,D,20200521,000000,14.8227,14.9817,14.0224,14.0821,36095091.125659,0
+OXY.US,D,20200522,000000,13.9926,14.0672,13.5105,13.9628,26647069.309987,0
+OXY.US,D,20200526,000000,14.5275,14.597,14.0423,14.2302,28365922.93246,0
+OXY.US,D,20200527,000000,14.5275,14.5275,13.6466,14.2501,31775944.163308,0
+OXY.US,D,20200528,000000,14.2203,14.26,13.3961,13.4807,40378868.556154,0
+OXY.US,D,20200529,000000,13.3812,13.3812,12.5721,12.7987,62107443.322127,0
+OXY.US,D,20200601,000000,12.7489,13.7352,12.5244,13.6466,37216286.172271,0
+OXY.US,D,20200602,000000,13.8545,14.5772,13.7451,14.5772,40642975.144112,0
+OXY.US,D,20200603,000000,15.1607,15.4281,14.8624,15.2691,41680785.211626,0
+OXY.US,D,20200604,000000,14.9022,15.5176,14.4181,15.3685,39491399.118217,0
+OXY.US,D,20200605,000000,17.6906,20.6063,17.6021,20.5466,120487675.35484,0
+OXY.US,D,20200608,000000,23.2534,24.2127,21.7414,24.1133,132845043.36353,0
+OXY.US,D,20200609,000000,22.483,23.1849,20.2384,22.9075,72791160.49314,0
+OXY.US,D,20200610,000000,21.7613,22.0874,20.5069,20.5168,51343106.554355,0
+OXY.US,D,20200611,000000,17.6319,18.954,17.0563,17.2054,61990507.585734,0
+OXY.US,D,20200612,000000,18.6697,19.3805,17.4529,18.2939,45445475.529715,0
+OXY.US,D,20200615,000000,17.1458,19.2423,16.9072,18.8367,46655128.608586,0
+OXY.US,D,20200616,000000,20.2404,20.7165,18.9163,20.0625,58154557.116972,0
+OXY.US,D,20200617,000000,19.6886,19.8258,18.8268,18.8268,38805072.264585,0
+OXY.US,D,20200618,000000,18.61,20.0922,18.4431,19.4501,36458926.514788,0
+OXY.US,D,20200619,000000,20.4689,20.7254,19.4501,19.4898,71056073.704126,0
+OXY.US,D,20200622,000000,19.629,19.8884,19.1728,19.6886,30456907.085123,0
+OXY.US,D,20200623,000000,20.0325,20.2901,19.4103,19.5694,34239284.181059,0
+OXY.US,D,20200624,000000,19.0247,19.1041,17.4729,17.7989,32687098.914884,0
+OXY.US,D,20200625,000000,17.6021,18.6896,17.3535,18.3338,23591069.32854,0
+OXY.US,D,20200626,000000,17.9967,18.1399,17.1557,17.4928,32191488.882527,0
+OXY.US,D,20200629,000000,17.6518,17.8089,17.1458,17.6617,24781282.242362,0
+OXY.US,D,20200630,000000,17.5723,18.1448,17.0762,18.0961,26824833.398264,0
+OXY.US,D,20200701,000000,18.1161,18.622,17.2154,17.2154,33227819.183791,0
+OXY.US,D,20200702,000000,17.7194,18.4232,17.4132,17.5823,28451029.108061,0
+OXY.US,D,20200706,000000,18.0067,18.3368,17.5823,17.9778,24203591.960225,0
+OXY.US,D,20200707,000000,17.7005,17.7393,16.947,16.9569,20344947.047813,0
+OXY.US,D,20200708,000000,17.0762,17.2731,16.5225,17.0862,20713703.590237,0
+OXY.US,D,20200709,000000,17.0066,17.0663,16.0781,16.0971,22374496.255084,0
+OXY.US,D,20200710,000000,15.8823,16.5573,15.7729,16.5225,17782836.908183,0
+OXY.US,D,20200713,000000,16.5722,16.6219,15.8246,15.9807,21910426.067217,0
+OXY.US,D,20200714,000000,15.7729,16.5722,15.5762,16.4928,19963482.220523,0
+OXY.US,D,20200715,000000,17.0961,17.5326,16.7103,16.9868,23058967.113656,0
+OXY.US,D,20200716,000000,16.7103,17.2054,16.3844,16.8187,15637620.479301,0
+OXY.US,D,20200717,000000,16.8487,17.1557,15.9807,16.0971,21329235.046431,0
+OXY.US,D,20200720,000000,16.0682,16.265,15.5066,15.5166,21500301.457147,0
+OXY.US,D,20200721,000000,15.941,17.8287,15.8923,17.2154,44975525.509263,0
+OXY.US,D,20200722,000000,16.9271,16.947,16.4628,16.76,17186296.959153,0
+OXY.US,D,20200723,000000,16.5225,16.8824,16.3844,16.6319,14202730.077017,0
+OXY.US,D,20200724,000000,16.6319,17.0862,16.444,16.5524,12923469.638738,0
+OXY.US,D,20200727,000000,16.5425,16.7103,16.2273,16.5125,14121033.097761,0
+OXY.US,D,20200728,000000,16.2949,16.5922,16.1268,16.1666,13004720.977987,0
+OXY.US,D,20200729,000000,16.3446,16.8487,16.268,16.8387,16569096.616344,0
+OXY.US,D,20200730,000000,16.3644,16.444,15.5762,15.5961,29667825.5045,0
+OXY.US,D,20200731,000000,15.6348,15.6647,15.2381,15.5663,15629462.148716,0
+OXY.US,D,20200803,000000,15.5762,15.5861,14.931,15.0801,23146574.10428,0
+OXY.US,D,20200804,000000,14.9807,15.8226,14.9609,15.5663,21948383.932561,0
+OXY.US,D,20200805,000000,16.2352,16.3019,15.6785,15.7631,24954184.528949,0
+OXY.US,D,20200806,000000,15.7332,15.8326,15.2134,15.278,18956875.001108,0
+OXY.US,D,20200807,000000,15.2878,15.3823,14.7919,15.278,21198029.776211,0
+OXY.US,D,20200810,000000,15.4966,16.2949,15.4469,16.2949,27020306.395495,0
+OXY.US,D,20200811,000000,16.2552,16.5524,14.931,14.9906,42367262.959165,0
+OXY.US,D,20200812,000000,15.3277,15.3774,14.6835,14.7531,32158017.596024,0
+OXY.US,D,20200813,000000,14.7829,15.0781,14.3764,14.436,28780571.341871,0
+OXY.US,D,20200814,000000,14.3375,14.5542,14.1994,14.4758,21507465.899861,0
+OXY.US,D,20200817,000000,14.3077,14.3475,13.5771,13.753,31460217.775644,0
+OXY.US,D,20200818,000000,13.7729,14.0304,13.6745,13.7928,16947746.769284,0
+OXY.US,D,20200819,000000,13.7729,13.9609,13.5959,13.6646,18348307.801713,0
+OXY.US,D,20200820,000000,13.3694,13.5771,13.1029,13.251,22116771.473443,0
+OXY.US,D,20200821,000000,13.241,13.27,12.7859,13.0134,22921983.612749,0
+OXY.US,D,20200824,000000,12.9847,13.5721,12.8803,13.4688,18934428.023468,0
+OXY.US,D,20200825,000000,13.6546,13.8723,13.1616,13.3594,16480342.832027,0
+OXY.US,D,20200826,000000,13.27,13.3197,12.8056,12.8156,20011254.225596,0
+OXY.US,D,20200827,000000,12.8753,12.9945,12.5791,12.8951,20357480.295749,0
+OXY.US,D,20200828,000000,12.8156,13.0781,12.746,12.9847,14265180.035426,0
+OXY.US,D,20200831,000000,13.0134,13.0234,12.5891,12.5988,18116183.680374,0
+OXY.US,D,20200901,000000,12.4497,12.4797,12.1934,12.3405,23314662.875225,0
+OXY.US,D,20200902,000000,12.1834,12.5194,12.1437,12.2629,19347920.585548,0
+OXY.US,D,20200903,000000,12.2132,12.7559,12.2132,12.4497,26371443.481151,0
+OXY.US,D,20200904,000000,12.5791,12.6972,11.9846,12.1138,23024966.692519,0
+OXY.US,D,20200908,000000,11.7371,11.8465,10.8961,10.9358,37058781.099979,0
+OXY.US,D,20200909,000000,11.0839,11.0839,10.7768,10.9458,22353197.077098,0
+OXY.US,D,20200910,000000,10.9259,10.9557,10.068,10.0779,43957319.578178,0
+OXY.US,D,20200911,000000,10.0779,10.245,9.72106,10.1078,35573034.42116,0
+OXY.US,D,20200914,000000,10.1177,10.2747,9.82942,10.068,25458651.027701,0
+OXY.US,D,20200915,000000,10.1266,10.7728,10.0979,10.6008,35042226.876,0
+OXY.US,D,20200916,000000,10.7579,11.907,10.5461,11.5203,53767940.458898,0
+OXY.US,D,20200917,000000,11.0849,11.907,11.0591,11.7391,28147776.616729,0
+OXY.US,D,20200918,000000,11.6694,11.9666,11.3524,11.5303,41142619.07359,0
+OXY.US,D,20200921,000000,10.9766,11.2033,10.7877,11.1734,23265455.366116,0
+OXY.US,D,20200922,000000,11.2132,11.4657,10.9169,10.9666,17634736.550149,0
+OXY.US,D,20200923,000000,11.0163,11.1536,10.2847,10.3046,24755337.543952,0
+OXY.US,D,20200924,000000,10.235,10.7579,10.059,10.5312,23106125.483506,0
+OXY.US,D,20200925,000000,10.3533,10.4716,10.0083,10.1177,31130034.745709,0
+OXY.US,D,20200928,000000,10.3146,10.5411,10.2052,10.235,22855763.318579,0
+OXY.US,D,20200929,000000,10.235,10.245,9.77077,9.88907,29881410.800396,0
+OXY.US,D,20200930,000000,9.91889,10.1664,9.83936,9.90895,23604761.441683,0
+OXY.US,D,20201001,000000,9.86918,9.87912,9.47254,9.5819,33330264.07529,0
+OXY.US,D,20201002,000000,9.15563,9.7996,9.13585,9.77077,28866745.846334,0
+OXY.US,D,20201005,000000,9.99846,10.413,9.90895,10.403,24925244.0835,0
+OXY.US,D,20201006,000000,10.5611,10.6694,9.93877,10.0282,29797807.528112,0
+OXY.US,D,20201007,000000,10.1266,10.2151,10.0183,10.1763,17634666.132992,0
+OXY.US,D,20201008,000000,10.3046,11.0849,10.225,11.065,27773591.917484,0
+OXY.US,D,20201009,000000,11.0849,11.2181,10.6297,10.7082,26907934.696816,0
+OXY.US,D,20201012,000000,10.5312,10.738,10.2947,10.6982,18731312.752816,0
+OXY.US,D,20201013,000000,10.6495,10.8474,10.3284,10.413,15684264.803906,0
+OXY.US,D,20201014,000000,10.413,10.8374,10.3334,10.3434,20313972.552497,0
+OXY.US,D,20201015,000000,10.1266,10.5014,9.89901,10.5014,19101799.545373,0
+OXY.US,D,20201016,000000,10.403,10.4219,9.96858,9.98848,19443086.354963,0
+OXY.US,D,20201019,000000,10.0879,10.1078,9.71112,9.72106,22302253.282096,0
+OXY.US,D,20201020,000000,9.81948,10.0929,9.731,9.96858,17579411.80204,0
+OXY.US,D,20201021,000000,9.76083,9.85924,9.56202,9.56202,23018193.568003,0
+OXY.US,D,20201022,000000,9.60178,10.0979,9.56202,10.068,25479156.503735,0
+OXY.US,D,20201023,000000,10.1466,10.2549,9.7996,9.91889,20077253.208702,0
+OXY.US,D,20201026,000000,9.69124,9.73797,9.24481,9.36349,27030548.067958,0
+OXY.US,D,20201027,000000,9.30405,9.40296,9.17552,9.17552,20941324.031424,0
+OXY.US,D,20201028,000000,8.88843,9.06646,8.69051,8.78942,31306155.096357,0
+OXY.US,D,20201029,000000,8.61128,9.08635,8.43304,9.03674,29028020.248428,0
+OXY.US,D,20201030,000000,8.90821,9.09619,8.76099,9.03674,23385012.632657,0
+OXY.US,D,20201102,000000,9.16558,9.70118,8.93793,9.55207,28838232.933622,0
+OXY.US,D,20201103,000000,9.78965,9.90895,9.49243,9.59184,19457622.468029,0
+OXY.US,D,20201104,000000,9.56202,9.88907,9.22502,9.71112,22607637.401357,0
+OXY.US,D,20201105,000000,9.67137,10.5114,9.67137,10.3633,35473083.302966,0
+OXY.US,D,20201106,000000,10.235,10.3633,9.83936,9.90895,21868387.02466,0
+OXY.US,D,20201109,000000,11.4318,12.5711,11.3176,12.1058,61067791.342985,0
+OXY.US,D,20201110,000000,11.9567,12.3226,11.5303,12.2549,31737669.420758,0
+OXY.US,D,20201111,000000,12.5611,12.5711,11.6197,11.7788,28891456.232583,0
+OXY.US,D,20201112,000000,11.4607,11.8385,11.07,11.1933,19857450.077869,0
+OXY.US,D,20201113,000000,11.2827,11.8086,11.253,11.6794,17081281.841432,0
+OXY.US,D,20201116,000000,12.3723,12.5811,12.1257,12.5711,24605804.699759,0
+OXY.US,D,20201117,000000,12.2351,12.8583,12.1307,12.8583,18858064.640854,0
+OXY.US,D,20201118,000000,12.9478,13.5751,12.7292,12.7392,29965557.290746,0
+OXY.US,D,20201119,000000,12.5413,13.2828,12.4319,13.2242,20370498.416106,0
+OXY.US,D,20201120,000000,13.5502,13.5702,13.1596,13.3524,20382930.062144,0
+OXY.US,D,20201123,000000,13.7083,15.6498,13.6884,15.601,45420410.039806,0
+OXY.US,D,20201124,000000,16.796,17.0932,16.1428,16.6079,54915169.734305,0
+OXY.US,D,20201125,000000,16.4788,16.9191,15.7789,16.5484,30012403.813187,0
+OXY.US,D,20201127,000000,16.5484,16.777,16.1726,16.3903,13409302.751867,0
+OXY.US,D,20201130,000000,16.0741,16.3804,15.5613,15.601,31376523.967017,0
+OXY.US,D,20201201,000000,15.7392,15.9767,14.8167,14.9757,31685889.673511,0
+OXY.US,D,20201202,000000,14.768,16.3406,14.6189,15.7292,33386110.916319,0
+OXY.US,D,20201203,000000,15.8684,16.5682,15.5036,16.2213,26889055.857102,0
+OXY.US,D,20201204,000000,16.7373,18.4212,16.7273,18.4013,53419397.66429,0
+OXY.US,D,20201207,000000,17.6488,18.4908,17.3705,18.0047,32558675.122355,0
+OXY.US,D,20201208,000000,17.6787,19.1071,17.6389,18.9351,33200357.498632,0
+OXY.US,D,20201209,000000,19.459,20.2016,18.6379,19.2015,45046527.128374,0
+OXY.US,D,20201210,000000,19.2115,21.4015,19.1131,21.1033,52803630.8136,0
+OXY.US,D,20201211,000000,21.0049,21.143,20.1529,20.6877,31243542.172529,0
+OXY.US,D,20201214,000000,21.2225,21.4413,18.8954,18.9838,36502693.795561,0
+OXY.US,D,20201215,000000,19.3696,19.9838,18.6379,19.6479,27162317.681391,0
+OXY.US,D,20201216,000000,19.5783,19.6876,19.0534,19.2612,17217543.063504,0
+OXY.US,D,20201217,000000,19.5286,19.5833,18.9153,18.9938,17803176.400919,0
+OXY.US,D,20201218,000000,18.8854,19.2911,18.2721,18.3417,38580185.015037,0
+OXY.US,D,20201221,000000,16.8447,17.8556,16.776,17.2998,29957000.600246,0
+OXY.US,D,20201222,000000,17.3298,17.3992,16.7113,16.7561,21748721.114506,0
+OXY.US,D,20201223,000000,16.9629,18.2075,16.8844,17.7164,24247605.701046,0
+OXY.US,D,20201224,000000,17.9947,17.9947,17.2314,17.4986,9293912.862253,0
+OXY.US,D,20201228,000000,17.5484,17.9351,17.1817,17.2314,14760443.011796,0
+OXY.US,D,20201229,000000,17.4192,17.616,16.9231,17.0723,18250712.640391,0
+OXY.US,D,20201230,000000,17.0425,17.965,16.9728,17.7363,16678675.771779,0
+OXY.US,D,20201231,000000,17.6379,17.7462,17.1319,17.1419,15342120.916923,0
+OXY.US,D,20210104,000000,17.5783,17.8059,17.1517,17.2811,18678637.701718,0
+OXY.US,D,20210105,000000,17.628,19.7573,17.4789,19.0237,37658442.540971,0
+OXY.US,D,20210106,000000,19.3308,20.0833,18.786,19.806,37519677.485998,0
+OXY.US,D,20210107,000000,20.0138,20.9462,19.8347,20.3705,24536912.577472,0
+OXY.US,D,20210108,000000,20.6777,20.8268,19.6777,19.8844,18456674.776093,0
+OXY.US,D,20210111,000000,19.0634,19.9838,18.8159,19.8844,15314172.347425,0
+OXY.US,D,20210112,000000,20.3905,22.5695,20.0734,22.4005,37691562.747649,0
+OXY.US,D,20210113,000000,22.4701,22.5596,21.9154,22.1132,19717894.338822,0
+OXY.US,D,20210114,000000,22.6192,24.3628,22.4005,24.0049,30171296.103465,0
+OXY.US,D,20210115,000000,23.2236,23.4801,22.1431,22.1729,24943238.684918,0
+OXY.US,D,20210119,000000,22.827,23.5198,22.649,22.8468,22145810.502911,0
+OXY.US,D,20210120,000000,23.0446,23.3022,22.5247,22.7971,14881065.589322,0
+OXY.US,D,20210121,000000,22.6888,22.7673,21.2325,21.3319,19522309.6801,0
+OXY.US,D,20210122,000000,20.4699,21.3916,20.0635,21.2822,17813233.982816,0
+OXY.US,D,20210125,000000,20.7971,21.4113,20.4699,21.302,15549422.990521,0
+OXY.US,D,20210126,000000,21.6878,22.2026,20.1529,20.1827,19325207.028672,0
+OXY.US,D,20210127,000000,19.796,21.4512,19.2712,20.3805,25939591.154397,0
+OXY.US,D,20210128,000000,20.5993,21.2822,20.0345,20.7474,16598983.669571,0
+OXY.US,D,20210129,000000,20.4601,21.1728,19.5386,19.8647,20166764.480434,0
+OXY.US,D,20210201,000000,20.4302,20.5496,19.6082,20.1926,13821874.861112,0
+OXY.US,D,20210202,000000,21.2822,21.5595,20.4202,20.5296,15665540.881937,0
+OXY.US,D,20210203,000000,20.7771,21.9452,20.663,21.807,18487307.245221,0
+OXY.US,D,20210204,000000,22.1132,22.3707,21.4512,22.0844,13376665.405691,0
+OXY.US,D,20210205,000000,22.6093,22.9154,21.985,22.3409,13356938.542217,0
+OXY.US,D,20210208,000000,22.7971,25.2526,22.7772,25.2029,31818650.156934,0
+OXY.US,D,20210209,000000,24.3628,24.9066,23.8668,24.4116,20960076.120255,0
+OXY.US,D,20210210,000000,24.5894,25.5408,24.5607,25.352,22619511.745897,0
+OXY.US,D,20210211,000000,25.1541,25.164,23.8468,24.7385,15381153.146887,0
+OXY.US,D,20210212,000000,24.4513,25.5011,24.3231,25.1442,12503091.284691,0
+OXY.US,D,20210216,000000,26.4017,26.6889,25.6292,26.2029,19448741.858607,0
+OXY.US,D,20210217,000000,26.5796,26.9166,25.6005,26.4703,15347008.873558,0
+OXY.US,D,20210218,000000,26.1929,26.4703,24.9663,25.0358,15461397.520796,0
+OXY.US,D,20210219,000000,25.0745,25.6472,24.7872,25.1739,15082186.042521,0
+OXY.US,D,20210222,000000,25.7386,27.195,25.5706,26.2127,23043725.823066,0
+OXY.US,D,20210223,000000,26.0339,26.3917,24.1839,25.8082,22808520.448141,0
+OXY.US,D,20210224,000000,26.2426,28.4047,25.7088,27.8879,28060721.897807,0
+OXY.US,D,20210225,000000,27.8977,28.2636,26.1929,26.4901,21349197.304399,0
+OXY.US,D,20210226,000000,26.005,26.7486,24.9613,26.352,21838117.706869,0
+OXY.US,D,20210301,000000,27.1054,28.006,26.7486,27.3728,16343955.865033,0
+OXY.US,D,20210302,000000,27.3231,28.2338,27.0557,27.5508,16718900.063611,0
+OXY.US,D,20210303,000000,27.7288,29.1642,27.7288,28.3829,20581362.591875,0
+OXY.US,D,20210304,000000,28.8978,30.3342,28.2636,29.6106,39877735.806792,0
+OXY.US,D,20210305,000000,31.2835,32.2051,29.71,30.9277,42437471.882284,0
+OXY.US,D,20210308,000000,31.3731,31.5908,29.3471,29.4812,22906653.797733,0
+OXY.US,D,20210309,000000,28.9475,29.4415,27.9465,28.3829,24093501.777423,0
+OXY.US,D,20210310,000000,28.5798,29.3531,28.2735,29.0846,24329249.364455,0
+OXY.US,D,20210311,000000,29.6603,31.5321,29.4912,30.6901,22191765.74534,0
+OXY.US,D,20210312,000000,30.4128,30.9774,30.1761,30.3442,16266108.692329,0
+OXY.US,D,20210315,000000,29.7597,30.024,28.5011,29.0251,19769476.918031,0
+OXY.US,D,20210316,000000,28.3332,28.9664,27.5299,27.9066,17054631.965495,0
+OXY.US,D,20210317,000000,27.7775,28.858,27.6791,28.7686,16395704.42754,0
+OXY.US,D,20210318,000000,28.2238,28.4017,26.2614,26.3708,24651548.690717,0
+OXY.US,D,20210319,000000,26.7476,28.2933,26.4494,27.8372,29837097.283678,0
+OXY.US,D,20210322,000000,27.5597,27.9663,27.015,27.2039,14334465.487832,0
+OXY.US,D,20210323,000000,26.1323,27.0249,25.847,26.341,20803921.045455,0
+OXY.US,D,20210324,000000,27.2437,27.7078,26.7078,26.8072,15743627.472972,0
+OXY.US,D,20210325,000000,26.0527,26.5289,25.1134,26.4494,18343525.470812,0
+OXY.US,D,20210326,000000,27.4802,27.6393,26.6084,27.5001,16422078.670605,0
+OXY.US,D,20210329,000000,27.0547,27.0796,26.1123,26.7476,14038358.325986,0
+OXY.US,D,20210330,000000,26.4404,27.4564,26.2913,27.0746,9891720.3201035,0
+OXY.US,D,20210331,000000,27.0746,27.1542,26.3609,26.3708,16140596.14625,0
+OXY.US,D,20210401,000000,26.5687,27.5647,26.162,27.1243,27568831.903242,0
+OXY.US,D,20210405,000000,26.7476,26.8957,24.835,25.0735,32384096.907439,0
+OXY.US,D,20210406,000000,25.3807,25.9444,25.0189,25.1134,20423400.814024,0
+OXY.US,D,20210407,000000,25.2516,25.4304,24.7763,25.0637,14490055.213461,0
+OXY.US,D,20210408,000000,24.6868,24.7168,24.0129,24.499,15051883.528071,0
+OXY.US,D,20210409,000000,24.5189,24.7952,24.1421,24.3608,10476720.909067,0
+OXY.US,D,20210412,000000,24.5487,24.9244,23.7157,24.0029,15531544.074433,0
+OXY.US,D,20210413,000000,23.9442,24.2962,23.6958,24.0626,11211331.801096,0
+OXY.US,D,20210414,000000,24.7665,25.8072,24.6868,25.3111,26641935.899263,0
+OXY.US,D,20210415,000000,25.1034,25.1134,24.4493,24.6271,13669002.231773,0
+OXY.US,D,20210416,000000,24.7665,24.9443,24.0229,24.152,11603306.892005,0
+OXY.US,D,20210419,000000,24.2515,24.8747,24.0129,24.3111,11267980.39175,0
+OXY.US,D,20210420,000000,24.2714,24.2813,22.7554,22.9831,18913035.29126,0
+OXY.US,D,20210421,000000,22.2405,24.2415,22.1908,24.2217,19684193.693581,0
+OXY.US,D,20210422,000000,24.3409,24.479,23.6958,23.8748,16603793.161374,0
+OXY.US,D,20210423,000000,24.0229,24.5736,23.5467,24.4195,10932468.79497,0
+OXY.US,D,20210426,000000,24.2018,24.9046,24.1819,24.6671,12633704.044835,0
+OXY.US,D,20210427,000000,24.8747,25.163,24.4195,24.8549,14006991.50651,0
+OXY.US,D,20210428,000000,25.1134,25.9942,25.0735,25.8569,20936744.90432,0
+OXY.US,D,20210429,000000,26.3112,26.7278,25.4204,25.6979,18402056.21147,0
+OXY.US,D,20210430,000000,25.3111,26.0626,25.0537,25.1232,14983017.560726,0
+OXY.US,D,20210503,000000,25.4106,26.0329,25.1432,25.8966,13507212.778475,0
+OXY.US,D,20210504,000000,26.2614,26.3211,24.8837,25.6183,15186741.436804,0
+OXY.US,D,20210505,000000,26.0527,27.0647,26.0527,26.7973,11738636.59569,0
+OXY.US,D,20210506,000000,26.847,26.9455,25.7674,26.4007,14594698.126211,0
+OXY.US,D,20210507,000000,25.7774,27.2824,25.6094,27.1343,17797820.673171,0
+OXY.US,D,20210510,000000,27.4514,27.8669,26.3112,26.3808,19369425.985207,0
+OXY.US,D,20210511,000000,25.163,25.3707,24.0726,24.3012,30813159.552432,0
+OXY.US,D,20210512,000000,24.4096,26.2217,24.3509,24.8847,27176010.800494,0
+OXY.US,D,20210513,000000,24.4593,25.004,23.1023,23.488,20881634.425559,0
+OXY.US,D,20210514,000000,23.8945,25.163,23.8945,24.8649,19825000.846097,0
+OXY.US,D,20210517,000000,25.004,26.162,24.7078,26.1422,17394782.040984,0
+OXY.US,D,20210518,000000,26.0876,26.5767,25.5597,25.6282,16143342.415363,0
+OXY.US,D,20210519,000000,24.7266,25.3707,24.4185,24.835,18328549.753499,0
+OXY.US,D,20210520,000000,24.9046,24.9841,24.2614,24.7168,14691590.121925,0
+OXY.US,D,20210521,000000,25.1432,25.4156,24.7952,24.8847,13336908.884972,0
+OXY.US,D,20210524,000000,25.1432,25.3111,24.6671,25.2019,13224190.130307,0
+OXY.US,D,20210525,000000,25.163,25.356,24.3608,24.3896,13904212.636495,0
+OXY.US,D,20210526,000000,24.4393,25.2019,24.3161,25.0537,14217070.028002,0
+OXY.US,D,20210527,000000,25.5498,25.9444,25.351,25.8271,20074014.019493,0
+OXY.US,D,20210528,000000,25.8668,26.005,25.5438,25.7177,10227763.063437,0
+OXY.US,D,20210601,000000,26.4205,28.2238,26.4106,28.2039,27963351.065426,0
+OXY.US,D,20210602,000000,28.4117,29.6006,27.7575,28.9564,28539962.959107,0
+OXY.US,D,20210603,000000,28.9375,29.7696,28.4664,29.0052,19688530.384474,0
+OXY.US,D,20210604,000000,29.1633,29.6254,28.343,28.868,16286833.467509,0
+OXY.US,D,20210607,000000,29.0449,29.5112,28.7089,28.8878,10135560.850359,0
+OXY.US,D,20210608,000000,28.8183,29.214,28.2138,28.9177,12242215.838267,0
+OXY.US,D,20210609,000000,29.2238,29.4217,28.0857,28.0956,15505621.507129,0
+OXY.US,D,20210610,000000,28.7884,29.0201,27.6641,28.0757,14341714.431135,0
+OXY.US,D,20210611,000000,28.2636,28.6989,27.9563,28.0757,10962334.72305,0
+OXY.US,D,20210614,000000,28.4017,29.1145,27.7308,28.026,13953050.958511,0
+OXY.US,D,20210615,000000,28.2636,29.0101,28.0956,28.9375,13206674.365555,0
+OXY.US,D,20210616,000000,28.6592,30.4237,28.2338,30.2647,43101132.459129,0
+OXY.US,D,20210617,000000,29.9476,30.4436,27.5697,27.9663,39672705.189477,0
+OXY.US,D,20210618,000000,27.9116,28.5798,27.5995,27.7378,24293240.042433,0
+OXY.US,D,20210621,000000,27.9066,29.3232,27.9066,29.2337,18803039.668641,0
+OXY.US,D,20210622,000000,29.1741,29.7984,28.7387,29.7398,15334082.295504,0
+OXY.US,D,20210623,000000,30.3839,31.5629,30.2845,30.6812,24286430.703379,0
+OXY.US,D,20210624,000000,30.3839,31.4933,30.1364,31.4536,15320287.574506,0
+OXY.US,D,20210625,000000,31.6126,32.712,31.2657,32.6136,25441154.376178,0
+OXY.US,D,20210628,000000,32.3154,32.3551,30.7607,30.9586,17584528.111456,0
+OXY.US,D,20210629,000000,31.216,32.0778,30.8203,31.0181,15760986.308059,0
+OXY.US,D,20210630,000000,31.3849,31.6076,30.711,30.9883,12940521.656216,0
+OXY.US,D,20210701,000000,32.5539,33.1981,31.9098,32.5639,23310247.719499,0
+OXY.US,D,20210702,000000,32.1275,32.5639,31.7419,32.2856,10767960.233464,0
+OXY.US,D,20210706,000000,32.217,32.2767,30.0767,30.2348,21662246.834148,0
+OXY.US,D,20210707,000000,30.5231,30.9088,28.7486,29.214,20422531.665118,0
+OXY.US,D,20210708,000000,28.2437,29.6503,28.2437,29.3918,16528032.348429,0
+OXY.US,D,20210709,000000,29.9476,30.1264,29.3034,29.9674,13228043.960697,0
+OXY.US,D,20210712,000000,29.3631,30.037,29.0409,29.7199,11273111.790556,0
+OXY.US,D,20210713,000000,29.5609,29.9973,29.2288,29.8084,11139871.464507,0
+OXY.US,D,20210714,000000,29.9376,30.3541,27.3858,27.5797,23029996.489426,0
+OXY.US,D,20210715,000000,27.4405,28.006,26.6869,26.9842,18527961.081708,0
+OXY.US,D,20210716,000000,27.2526,27.3411,25.6372,25.7068,18680625.477456,0
+OXY.US,D,20210719,000000,24.17,24.8837,23.6839,24.5964,28634809.839398,0
+OXY.US,D,20210720,000000,24.5764,25.5686,24.2992,25.1422,17226240.588317,0
+OXY.US,D,20210721,000000,25.6372,27.3013,25.6372,26.9345,19807791.898957,0
+OXY.US,D,20210722,000000,26.8947,27.0986,26.2009,26.7665,12572858.591641,0
+OXY.US,D,20210723,000000,26.7963,26.8261,26.011,26.34,9588912.4628183,0
+OXY.US,D,20210726,000000,26.4494,27.351,26.4494,26.8748,11181576.528548,0
+OXY.US,D,20210727,000000,26.508,26.5975,25.6571,26.0229,12987413.446828,0
+OXY.US,D,20210728,000000,26.3102,26.9742,25.8261,26.6571,11874752.95961,0
+OXY.US,D,20210729,000000,27.0537,27.1681,26.4345,26.5378,11824790.980964,0
+OXY.US,D,20210730,000000,26.2704,26.5677,25.6819,25.8658,15260783.065167,0
+OXY.US,D,20210802,000000,25.8658,26.8112,25.4891,25.5587,14006179.697289,0
+OXY.US,D,20210803,000000,25.2605,26.2605,24.9931,26.1909,15353644.181639,0
+OXY.US,D,20210804,000000,25.7466,26.6472,25.2108,25.4593,20969124.724894,0
+OXY.US,D,20210805,000000,25.7068,26.5825,25.6472,25.9533,13094210.118613,0
+OXY.US,D,20210806,000000,26.4394,26.8361,25.9932,26.1512,12979435.182973,0
+OXY.US,D,20210809,000000,25.3897,25.9056,25.1124,25.3797,12138498.40815,0
+OXY.US,D,20210810,000000,25.4741,26.181,25.4194,26.0229,13390300.179149,0
+OXY.US,D,20210811,000000,26.0916,26.5975,25.7664,26.5975,15404385.778805,0
+OXY.US,D,20210812,000000,26.5279,26.7317,26.0419,26.6274,9337696.2383766,0
+OXY.US,D,20210813,000000,26.513,26.6274,25.514,25.5587,12110007.626545,0
+OXY.US,D,20210816,000000,24.9731,25.0328,24.1948,24.5667,16520313.622094,0
+OXY.US,D,20210817,000000,24.3678,24.6661,23.6987,23.8628,16133199.326918,0
+OXY.US,D,20210818,000000,24.0706,24.3589,23.2186,23.2386,15371700.146578,0
+OXY.US,D,20210819,000000,22.6748,23.0009,21.6331,21.8905,26648274.449326,0
+OXY.US,D,20210820,000000,21.5933,21.9104,21.4253,21.7524,18687419.727119,0
+OXY.US,D,20210823,000000,22.6699,23.338,22.5954,23.2583,17737406.776552,0
+OXY.US,D,20210824,000000,23.6043,24.517,23.5258,24.16,15499705.460006,0
+OXY.US,D,20210825,000000,24.0806,24.6411,23.6938,24.4076,10115604.628148,0
+OXY.US,D,20210826,000000,24.0806,24.497,23.6938,23.7833,11595507.688919,0
+OXY.US,D,20210827,000000,24.2297,25.5587,24.2297,25.4294,17452524.109487,0
+OXY.US,D,20210830,000000,25.5985,25.9533,24.9931,25.0228,10902692.397275,0
+OXY.US,D,20210831,000000,25.2803,25.9056,24.9234,25.4593,17525609.070476,0
+OXY.US,D,20210901,000000,25.3697,25.6273,24.6311,24.8539,14913918.210806,0
+OXY.US,D,20210902,000000,25.33,26.6869,25.2654,26.34,21344201.71011,0
+OXY.US,D,20210903,000000,26.161,26.6274,25.5488,25.6869,13584128.432791,0
+OXY.US,D,20210907,000000,25.4194,26.1412,25.2903,25.4294,11441400.747419,0
+OXY.US,D,20210908,000000,25.7267,25.9732,24.5914,24.6858,12787823.057849,0
+OXY.US,D,20210909,000000,24.5764,25.3947,24.18,24.8539,13017373.935089,0
+OXY.US,D,20210910,000000,25.2703,25.5587,24.7256,24.7655,10783048.618228,0
+OXY.US,D,20210913,000000,25.1819,26.5488,25.1719,26.4205,23017067.899455,0
+OXY.US,D,20210914,000000,26.9355,27.2237,25.7963,26.0527,16492394.225418,0
+OXY.US,D,20210915,000000,26.8659,27.8382,26.8172,27.6403,25431455.92178,0
+OXY.US,D,20210916,000000,27.4713,27.4812,26.852,27.0946,13350158.375987,0
+OXY.US,D,20210917,000000,26.8758,27.4415,26.509,26.7078,25455244.849235,0
+OXY.US,D,20210920,000000,25.5189,25.6969,24.7455,25.2605,20647829.346093,0
+OXY.US,D,20210921,000000,25.5985,25.8549,24.8539,25.2108,12977988.613382,0
+OXY.US,D,20210922,000000,25.9942,27.02,25.9942,26.519,21982762.594426,0
+OXY.US,D,20210923,000000,26.7376,27.9573,26.351,27.7188,17579401.742447,0
+OXY.US,D,20210924,000000,27.3818,28.2049,27.3123,27.8579,13590849.247418,0
+OXY.US,D,20210927,000000,28.7706,30.0837,28.7506,29.9296,26605862.19584,0
+OXY.US,D,20210928,000000,30.3262,30.6335,29.3252,29.6423,29550818.344991,0
+OXY.US,D,20210929,000000,29.9097,30.207,29.206,29.7716,16466857.946517,0
+OXY.US,D,20210930,000000,29.5728,29.87,29.0071,29.3252,19349320.881007,0
+OXY.US,D,20211001,000000,29.5629,30.9019,29.4982,30.882,19795573.516308,0
+OXY.US,D,20211004,000000,31.3681,32.1802,31.1594,31.5361,25612387.77615,0
+OXY.US,D,20211005,000000,32.0708,33.1911,31.7846,32.4875,27844314.885845,0
+OXY.US,D,20211006,000000,31.5361,32.2697,30.9913,31.7249,22595217.826832,0
+OXY.US,D,20211007,000000,31.7249,32.4725,31.0112,32.2001,22038699.971799,0
+OXY.US,D,20211008,000000,32.9039,33.6882,32.6961,33.3402,20422814.339704,0
+OXY.US,D,20211011,000000,33.9258,34.2728,32.9436,33.1027,21580824.481803,0
+OXY.US,D,20211012,000000,32.9536,33.6524,32.3581,32.725,15636846.896536,0
+OXY.US,D,20211013,000000,32.1305,32.547,31.7449,32.0023,15073781.251889,0
+OXY.US,D,20211014,000000,32.6166,32.9039,31.4963,31.715,18001890.599276,0
+OXY.US,D,20211015,000000,32.3781,32.5569,31.2885,31.3879,14910026.153958,0
+OXY.US,D,20211018,000000,32.6366,33.6375,32.3084,32.6464,26125818.378952,0
+OXY.US,D,20211019,000000,32.6763,33.2011,32.2299,32.6563,13119203.179448,0
+OXY.US,D,20211020,000000,32.1703,33.1614,31.9327,33.0729,15772424.066229,0
+OXY.US,D,20211021,000000,32.8244,33.2508,32.0808,32.5172,14998491.227934,0
+OXY.US,D,20211022,000000,32.6563,33.6773,32.4875,33.6375,15131289.937813,0
+OXY.US,D,20211025,000000,34.2628,35.3921,34.2032,34.917,19420972.349878,0
+OXY.US,D,20211026,000000,35.1942,35.4418,34.7091,35.0561,15531901.190013,0
+OXY.US,D,20211027,000000,34.5501,34.6496,32.9983,33.0133,20299614.494243,0
+OXY.US,D,20211028,000000,33.063,33.548,32.8891,33.5381,12143764.605512,0
+OXY.US,D,20211029,000000,33.558,33.7916,32.8224,33.2408,13462428.472767,0
+OXY.US,D,20211101,000000,34.0242,34.5949,33.4199,34.5103,14256870.810934,0
+OXY.US,D,20211102,000000,34.1932,35.0461,33.912,34.0641,11658374.114511,0
+OXY.US,D,20211103,000000,33.5193,34.2409,33.231,33.558,13903724.746194,0
+OXY.US,D,20211104,000000,34.4905,34.7489,32.8841,33.4596,20552414.098751,0
+OXY.US,D,20211105,000000,33.8463,33.8463,32.4476,33.1316,19026462.241329,0
+OXY.US,D,20211108,000000,33.6276,34.7737,33.5779,33.9944,14391429.949732,0
+OXY.US,D,20211109,000000,33.9159,34.2876,32.6663,33.4496,13314750.617674,0
+OXY.US,D,20211110,000000,33.2608,33.3602,31.3234,31.546,17713536.366385,0
+OXY.US,D,20211111,000000,31.7746,32.3234,31.5162,31.8443,10777804.551972,0
+OXY.US,D,20211112,000000,31.2885,32.0023,31.1594,31.8044,10330290.443607,0
+OXY.US,D,20211115,000000,31.3482,32.0659,30.9019,31.705,10377006.191328,0
+OXY.US,D,20211116,000000,31.7996,32.0221,31.3124,31.5659,10438425.04137,0
+OXY.US,D,20211117,000000,31.3184,31.5937,30.2716,30.4952,14531233.154787,0
+OXY.US,D,20211118,000000,30.5549,30.9913,29.7517,30.376,12900845.612247,0
+OXY.US,D,20211119,000000,29.2854,29.6722,28.5618,28.87,19478913.598339,0
+OXY.US,D,20211122,000000,28.8401,30.3859,28.7309,29.7517,16711265.837865,0
+OXY.US,D,20211123,000000,30.3959,32.0073,30.3561,31.6454,21679275.714558,0
+OXY.US,D,20211124,000000,31.1594,32.1982,31.1195,31.7349,11590849.091023,0
+OXY.US,D,20211126,000000,29.0866,29.6225,27.6104,29.4435,22985805.699755,0
+OXY.US,D,20211129,000000,30.5351,31.0013,29.3501,29.8004,15582335.969568,0
+OXY.US,D,20211130,000000,28.85,29.7119,28.7706,29.3938,20960127.424185,0
+OXY.US,D,20211201,000000,30.4257,30.703,28.6612,28.7009,19184008.557955,0
+OXY.US,D,20211202,000000,28.2845,29.4535,27.5806,29.3938,19041804.127857,0
+OXY.US,D,20211203,000000,29.9097,30.1781,28.4734,28.9097,15280406.314822,0
+OXY.US,D,20211206,000000,29.4932,29.9943,28.7506,29.5827,11286004.16599,0
+OXY.US,D,20211207,000000,30.049,31.219,29.9496,30.8522,13762350.232587,0
+OXY.US,D,20211208,000000,31.0311,31.1891,30.4704,30.5052,11573366.522931,0
+OXY.US,D,20211209,000000,30.3362,30.5996,29.87,29.9893,9187837.463344,0
+OXY.US,D,20211210,000000,30.4257,30.6433,29.4684,30.5152,9753165.5106417,0
+OXY.US,D,20211213,000000,29.9496,30.1384,28.8043,28.9872,12630372.307364,0
+OXY.US,D,20211214,000000,28.7397,29.3938,28.3729,28.5021,14234400.696227,0
+OXY.US,D,20211215,000000,28.4227,28.5508,26.9992,28.2835,19251351.502795,0
+OXY.US,D,20211216,000000,28.7696,29.4485,28.0757,28.1443,13136139.511598,0
+OXY.US,D,20211217,000000,27.7775,28.2437,27.2079,27.8072,23737802.587775,0
+OXY.US,D,20211220,000000,26.6771,26.9892,25.8341,26.7565,21494400.499413,0
+OXY.US,D,20211221,000000,27.351,28.4027,27.3013,28.363,13225811.73683,0
+OXY.US,D,20211222,000000,28.2039,29.027,28.006,28.6802,8451111.0387358,0
+OXY.US,D,20211223,000000,28.9485,29.1264,28.5808,28.6105,8471830.784118,0
+OXY.US,D,20211227,000000,28.3729,29.4535,27.9663,29.3938,8450106.0853135,0
+OXY.US,D,20211228,000000,29.4832,30.1284,29.1066,29.2357,9625409.6751412,0
+OXY.US,D,20211229,000000,29.027,29.4335,28.7696,29.0171,11405574.510003,0
+OXY.US,D,20211230,000000,29.0668,29.3838,28.6802,28.7299,9588986.9038125,0
+OXY.US,D,20211231,000000,28.5905,28.9822,28.5121,28.7496,8741631.102175,0
+OXY.US,D,20220103,000000,28.9674,30.8472,28.9087,30.8024,15222056.646853,0
+OXY.US,D,20220104,000000,31.3482,33.4406,31.1494,33.1037,26915526.67227,0
+OXY.US,D,20220105,000000,32.9148,33.5371,31.5062,31.546,21334140.104376,0
+OXY.US,D,20220106,000000,32.9546,33.2021,31.6504,32.4885,18683146.411666,0
+OXY.US,D,20220107,000000,32.7557,33.1474,32.4188,32.9348,15008922.02076,0
+OXY.US,D,20220110,000000,32.8154,33.044,31.6653,32.1116,17756883.156137,0
+OXY.US,D,20220111,000000,32.7458,34.571,32.3989,34.4119,21050650.691054,0
+OXY.US,D,20220112,000000,34.6306,35.1247,33.8373,34.4616,15631365.423866,0
+OXY.US,D,20220113,000000,34.4517,34.9477,33.7379,33.8672,13642599.821844,0
+OXY.US,D,20220114,000000,33.9854,35.3245,33.8573,35.2152,19729611.753699,0
+OXY.US,D,20220118,000000,35.7907,36.6237,34.6704,35.731,24623248.035436,0
+OXY.US,D,20220119,000000,36.3662,36.6934,35.2549,35.5332,18547024.011989,0
+OXY.US,D,20220120,000000,34.8086,36.1178,34.5511,34.6604,16233868.70011,0
+OXY.US,D,20220121,000000,34.392,34.392,32.8254,33.4706,18588254.263202,0
+OXY.US,D,20220124,000000,32.3294,33.907,31.1097,33.728,23941358.468636,0
+OXY.US,D,20220125,000000,33.4706,36.8027,32.9446,36.4646,28330471.917894,0
+OXY.US,D,20220126,000000,37.0403,37.9628,36.0681,36.753,26128234.693386,0
+OXY.US,D,20220127,000000,37.7242,38.607,36.0879,36.9508,21279084.953381,0
+OXY.US,D,20220128,000000,37.3376,38.1119,36.3165,37.2589,16797447.384043,0
+OXY.US,D,20220131,000000,37.3773,37.8137,36.2073,37.3573,16606989.09433,0
+OXY.US,D,20220201,000000,36.9409,39.2223,36.8712,38.9638,20686281.137494,0
+OXY.US,D,20220202,000000,38.766,39.4499,38.2898,39.2919,14876084.078464,0
+OXY.US,D,20220203,000000,38.9638,40.1547,38.6467,39.6686,22746063.448018,0
+OXY.US,D,20220204,000000,40.1398,41.9589,40.0463,40.4619,23956017.308744,0
+OXY.US,D,20220207,000000,40.1348,41.1558,39.3803,40.6598,15673966.797716,0
+OXY.US,D,20220208,000000,40.5017,40.5017,38.6467,39.0235,20477301.123648,0
+OXY.US,D,20220209,000000,39.3803,40.7193,39.2919,39.9659,16549217.853005,0
+OXY.US,D,20220210,000000,39.7332,41.5325,39.6885,40.3426,17904753.149473,0
+OXY.US,D,20220211,000000,40.6598,42.7969,40.432,42.624,24682547.32906,0
+OXY.US,D,20220214,000000,42.2472,42.4152,40.4867,40.8883,21665540.345163,0
+OXY.US,D,20220215,000000,39.43,40.1348,38.4886,39.5195,23815605.498264,0
+OXY.US,D,20220216,000000,40.0851,40.8089,38.9349,39.3217,18445014.700901,0
+OXY.US,D,20220217,000000,39.4201,40.2432,38.9399,39.5294,15289550.485601,0
+OXY.US,D,20220218,000000,38.8555,39.8168,38.7064,39.2322,14583619.495541,0
+OXY.US,D,20220222,000000,40.6598,40.7492,37.3376,38.0025,20930705.124193,0
+OXY.US,D,20220223,000000,38.2799,39.1576,37.9528,38.3693,15507965.392488,0
+OXY.US,D,20220224,000000,39.4499,39.6487,37.244,38.597,32442747.357263,0
+OXY.US,D,20220225,000000,38.8952,40.0156,38.1903,38.419,30029412.574409,0
+OXY.US,D,20220228,000000,38.2103,43.4172,37.9231,43.3675,50457859.280691,0
+OXY.US,D,20220301,000000,43.962,47.4333,43.6748,46.4025,69526256.95076,0
+OXY.US,D,20220302,000000,48.1272,48.8817,46.6252,47.9691,51658402.391402,0
+OXY.US,D,20220303,000000,47.4731,48.2614,46.6799,47.3538,44055774.834771,0
+OXY.US,D,20220304,000000,48.0586,55.9823,47.7406,55.6841,102610337.6164,0
+OXY.US,D,20220307,000000,57.232,58.2827,51.9752,54.9207,82041414.718233,0
+OXY.US,D,20220308,000000,56.8353,58.2528,51.0041,54.1473,81820131.82115,0
+OXY.US,D,20220309,000000,51.518,58.233,50.7277,57.1593,135471532.89166,0
+OXY.US,D,20220310,000000,57.1893,59.247,56.0793,57.7856,82300143.447335,0
+OXY.US,D,20220311,000000,56.4039,58.5312,56.1355,57.6067,48758488.073561,0
+OXY.US,D,20220314,000000,55.4197,55.6584,53.0041,55.2607,54026973.993694,0
+OXY.US,D,20220315,000000,52.5917,54.7537,51.9702,54.207,49456846.201396,0
+OXY.US,D,20220316,000000,53.5111,54.6145,52.5867,52.6761,43664990.79977,0
+OXY.US,D,20220317,000000,55.549,57.8502,55.2706,57.6664,59709201.953835,0
+OXY.US,D,20220318,000000,57.547,57.8055,55.8671,55.9069,41079291.918601,0
+OXY.US,D,20220321,000000,57.6316,62.0304,57.4875,60.5989,52534175.539611,0
+OXY.US,D,20220322,000000,59.6346,60.8077,58.3576,59.2867,36067177.76474,0
+OXY.US,D,20220323,000000,61.5631,62.8654,59.3762,59.4855,39372972.550021,0
+OXY.US,D,20220324,000000,59.2668,60.082,56.9805,57.4078,28578385.577686,0
+OXY.US,D,20220325,000000,57.1593,60.3504,56.8413,58.3622,37974866.058485,0
+OXY.US,D,20220328,000000,56.4834,57.229,55.2607,56.3045,25073207.631059,0
+OXY.US,D,20220329,000000,55.2408,56.6225,54.187,56.4536,29284687.766759,0
+OXY.US,D,20220330,000000,57.9646,59.4855,56.7716,57.1396,26224345.058662,0
+OXY.US,D,20220331,000000,56.4237,58.8692,56.1852,56.4039,32409541.644036,0
+OXY.US,D,20220401,000000,56.4834,57.8353,55.9665,57.7658,21144289.414128,0
+OXY.US,D,20220404,000000,58.3622,58.7002,56.5131,57.4476,19486493.502278,0
+OXY.US,D,20220405,000000,58.064,59.4557,55.2706,55.3899,23075970.845084,0
+OXY.US,D,20220406,000000,57.0102,58.1744,55.2309,55.7677,28069261.486997,0
+OXY.US,D,20220407,000000,56.3641,57.547,54.7735,57.3384,24553799.61761,0
+OXY.US,D,20220408,000000,57.3581,61.7222,57.2195,61.4339,41887144.701283,0
+OXY.US,D,20220411,000000,60.1913,60.2362,57.2587,57.5769,27782617.385056,0
+OXY.US,D,20220412,000000,58.6405,60.9965,58.5513,58.7896,26980702.780602,0
+OXY.US,D,20220413,000000,59.6445,60.6685,57.8553,59.2668,21485664.748144,0
+OXY.US,D,20220414,000000,58.8791,60.0124,58.3622,58.9884,18901358.114758,0
+OXY.US,D,20220418,000000,59.8533,62.6367,59.5749,61.0065,30986055.803262,0
+OXY.US,D,20220419,000000,59.6843,61.1029,59.4755,60.0223,19630935.186041,0
+OXY.US,D,20220420,000000,60.3901,61.4735,59.5054,61.1059,20962016.615903,0
+OXY.US,D,20220421,000000,61.3445,63.1835,58.1744,58.8493,32241433.759862,0
+OXY.US,D,20220422,000000,58.8692,58.8692,55.9863,56.2846,22952921.893529,0
+OXY.US,D,20220425,000000,54.2964,54.9721,51.2248,54.5947,33173501.401023,0
+OXY.US,D,20220426,000000,55.5688,56.553,54.3362,54.4953,27313063.712599,0
+OXY.US,D,20220427,000000,54.4753,56.0659,52.8947,55.2607,20811765.516711,0
+OXY.US,D,20220428,000000,55.1613,57.1793,53.6006,56.6922,20756103.772211,0
+OXY.US,D,20220429,000000,56.881,57.3781,54.3461,54.7637,19323067.353067,0
+OXY.US,D,20220502,000000,54.207,58.2031,53.6325,57.9546,38331778.435148,0
+OXY.US,D,20220503,000000,57.4378,60.1317,57.4078,58.889,24870775.406825,0
+OXY.US,D,20220504,000000,60.2609,61.4936,58.5212,61.2053,28142215.673267,0
+OXY.US,D,20220505,000000,63.1835,64.1179,60.079,61.921,42404787.256017,0
+OXY.US,D,20220506,000000,62.8554,64.595,61.086,64.5553,31081995.155442,0
+OXY.US,D,20220509,000000,62.7361,62.8853,56.7518,57.4973,40332443.530694,0
+OXY.US,D,20220510,000000,58.9487,59.8683,56.5728,59.058,30772457.429894,0
+OXY.US,D,20220511,000000,59.5849,63.0542,58.6008,59.7439,36573737.664966,0
+OXY.US,D,20220512,000000,59.7837,59.8732,56.7219,58.8692,24005084.989499,0
+OXY.US,D,20220513,000000,60.4101,64.0881,60.3901,63.7004,35394544.03021,0
+OXY.US,D,20220516,000000,64.2769,68.3229,64.1278,67.3189,38881009.120422,0
+OXY.US,D,20220517,000000,68.462,68.7602,66.7224,67.5376,29006640.593692,0
+OXY.US,D,20220518,000000,68.0942,68.293,62.8554,63.9191,28820558.227288,0
+OXY.US,D,20220519,000000,62.6566,65.3406,62.4578,63.5811,27309338.645008,0
+OXY.US,D,20220520,000000,64.0284,64.9927,61.1059,62.8853,23945244.489726,0
+OXY.US,D,20220523,000000,63.1934,65.3654,62.428,65.0324,24663446.172323,0
+OXY.US,D,20220524,000000,63.9191,66.0812,62.4478,64.6845,20011481.572416,0
+OXY.US,D,20220525,000000,65.2115,66.2453,64.6547,65.9968,18353733.946616,0
+OXY.US,D,20220526,000000,66.3844,68.9988,66.3347,68.2532,22682990.800753,0
+OXY.US,D,20220527,000000,68.1737,70.8577,67.3387,70.4403,20968122.789349,0
+OXY.US,D,20220531,000000,72.6372,73.6014,68.5913,68.8994,41263942.804804,0
+OXY.US,D,20220601,000000,70.2116,70.6684,67.7761,70.0029,29028883.361578,0
+OXY.US,D,20220602,000000,69.1876,70.3671,68.3477,68.8894,23587347.278828,0
+OXY.US,D,20220603,000000,69.0286,70.8876,68.969,69.8735,23537221.328805,0
+OXY.US,D,20220606,000000,69.6847,70.311,68.0693,69.1976,25806994.642354,0
+OXY.US,D,20220607,000000,68.1936,71.0466,67.8158,70.132,25783212.756613,0
+OXY.US,D,20220608,000000,70.1619,70.5694,67.9516,68.6211,29437099.666701,0
+OXY.US,D,20220609,000000,67.7247,68.5613,64.8862,64.9162,25268923.294434,0
+OXY.US,D,20220610,000000,64.5576,65.8524,62.6453,63.6114,27553495.299071,0
+OXY.US,D,20220613,000000,61.1215,61.5499,58.2034,59.5878,34588436.998419,0
+OXY.US,D,20220614,000000,61.5299,63.8603,60.6535,61.8387,31455754.449845,0
+OXY.US,D,20220615,000000,60.9223,61.7323,59.0002,60.0359,29729273.857495,0
+OXY.US,D,20220616,000000,58.5321,59.3288,55.6588,56.58,40769303.004142,0
+OXY.US,D,20220617,000000,56.2214,56.9574,54.1299,55.4546,51740301.683514,0
+OXY.US,D,20220621,000000,57.556,58.5022,56.2114,57.6358,31222955.973889,0
+OXY.US,D,20220622,000000,54.7973,56.7394,54.0847,55.5442,37999449.354849,0
+OXY.US,D,20220623,000000,57.9344,58.054,54.7076,55.8629,37011371.157081,0
+OXY.US,D,20220624,000000,57.586,59.6874,56.57,57.2872,45519884.55655,0
+OXY.US,D,20220627,000000,57.9744,59.9066,57.9246,58.6616,26902385.304519,0
+OXY.US,D,20220628,000000,60.7231,62.7151,59.9165,61.4601,39296738.381134,0
+OXY.US,D,20220629,000000,61.8685,62.5259,58.2234,58.8607,31839647.627068,0
+OXY.US,D,20220630,000000,57.7154,59.5679,57.2472,58.6416,27355160.347409,0
+OXY.US,D,20220701,000000,59.1695,60.4194,56.849,60.1953,28150761.308255,0
+OXY.US,D,20220705,000000,58.8209,59.3089,56.4904,58.8707,40187875.114998,0
+OXY.US,D,20220706,000000,58.3428,59.7969,56.4605,58.8707,30807417.6826,0
+OXY.US,D,20220707,000000,60.6037,61.8885,60.6037,61.2211,25352345.024198,0
+OXY.US,D,20220708,000000,62.9242,62.974,60.2053,60.4244,25567186.803136,0
+OXY.US,D,20220711,000000,59.3388,59.7471,58.4424,59.279,17979312.577057,0
+OXY.US,D,20220712,000000,57.1876,57.815,55.7037,57.1378,26033212.490768,0
+OXY.US,D,20220713,000000,56.6498,58.9703,56.5402,57.7752,19373926.620046,0
+OXY.US,D,20220714,000000,56.3808,57.4864,55.6837,56.9983,24578257.158316,0
+OXY.US,D,20220715,000000,57.815,58.542,56.8638,58.4723,19021551.040642,0
+OXY.US,D,20220718,000000,59.8069,61.5996,59.3427,59.8069,20194303.886844,0
+OXY.US,D,20220719,000000,59.8766,62.6633,59.7183,62.5657,21704237.798023,0
+OXY.US,D,20220720,000000,61.0519,63.5068,60.9523,63.2927,17714851.917932,0
+OXY.US,D,20220721,000000,61.4503,61.8186,59.9762,61.749,16708111.165508,0
+OXY.US,D,20220722,000000,61.749,62.7449,60.1655,60.8128,14256136.43718,0
+OXY.US,D,20220725,000000,61.5897,64.199,60.8527,64.1492,19643975.904512,0
+OXY.US,D,20220726,000000,65.5236,65.7826,61.5299,61.8187,20272846.865165,0
+OXY.US,D,20220727,000000,62.3765,62.7449,61.2709,62.5259,16692707.805579,0
+OXY.US,D,20220728,000000,63.0537,64.3367,61.3507,62.3864,14618630.982842,0
+OXY.US,D,20220729,000000,63.7409,65.6332,63.6413,65.4838,19650222.192376,0
+OXY.US,D,20220801,000000,64.9062,65.4738,63.3127,64.966,16793719.748666,0
+OXY.US,D,20220802,000000,65.0456,65.5436,63.6911,64.7966,16362998.99173,0
+OXY.US,D,20220803,000000,64.4082,64.7368,60.265,60.7431,32608619.782186,0
+OXY.US,D,20220804,000000,59.7671,60.4543,57.0282,57.2274,38153572.315914,0
+OXY.US,D,20220805,000000,56.6896,59.4582,56.6,58.7711,21072769.321424,0
+OXY.US,D,20220808,000000,58.1038,60.3547,58.1038,59.7969,18273173.261086,0
+OXY.US,D,20220809,000000,61.4103,63.2579,61.1614,62.1573,22377386.013491,0
+OXY.US,D,20220810,000000,61.7241,63.1334,61.0519,62.6055,14257793.144297,0
+OXY.US,D,20220811,000000,63.9401,65.8922,63.9002,65.424,21850795.12992,0
+OXY.US,D,20220812,000000,64.7866,65.8026,64.5277,65.4638,11793820.844249,0
+OXY.US,D,20220815,000000,63.1533,64.946,62.2071,64.0795,16752512.924373,0
+OXY.US,D,20220816,000000,64.5178,65.424,62.7733,63.2529,16729971.666932,0
+OXY.US,D,20220817,000000,63.1732,64.5476,62.5358,62.7151,14950333.869619,0
+OXY.US,D,20220818,000000,63.3425,65.0158,63.3077,64.6174,16886359.798455,0
+OXY.US,D,20220819,000000,63.8604,72.1965,63.5793,71.0014,80273128.770841,0
+OXY.US,D,20220822,000000,68.3223,70.0951,66.9976,68.7505,48123635.746225,0
+OXY.US,D,20220823,000000,70.4835,74.537,70.1847,73.4912,59861076.337118,0
+OXY.US,D,20220824,000000,73.8498,75.3836,72.7842,74.6068,39793393.069133,0
+OXY.US,D,20220825,000000,75.1944,75.7919,73.2324,74.1784,22877251.701103,0
+OXY.US,D,20220826,000000,74.0888,75.0549,72.824,73.2522,20664736.415407,0
+OXY.US,D,20220829,000000,72.9036,76.8176,72.5252,74.9553,30116936.294427,0
+OXY.US,D,20220830,000000,73.2024,73.5608,70.8869,71.7185,26259194.369985,0
+OXY.US,D,20220831,000000,70.0553,72.1069,69.2685,70.7125,21666813.286281,0
+OXY.US,D,20220901,000000,68.9597,69.6469,67.5654,68.1231,21591666.055518,0
+OXY.US,D,20220902,000000,70.3241,70.6129,67.9936,68.4916,22885664.761062,0
+OXY.US,D,20220906,000000,68.7107,69.2269,66.3104,66.6092,21764538.924888,0
+OXY.US,D,20220907,000000,65.0356,65.7428,64.1393,65.1652,22579854.700426,0
+OXY.US,D,20220908,000000,65.7328,65.932,63.7708,64.3484,22142326.383337,0
+OXY.US,D,20220909,000000,65.4162,65.7456,64.1588,65.4761,21921899.547528,0
+OXY.US,D,20220912,000000,66.8633,67.6666,65.546,66.6637,26402978.170368,0
+OXY.US,D,20220913,000000,65.4961,66.6437,64.3883,65.2067,25498436.456653,0
+OXY.US,D,20220914,000000,66.0849,67.6517,65.6258,67.0629,28465068.858091,0
+OXY.US,D,20220915,000000,65.6657,66.0055,64.8724,64.9572,24431918.230518,0
+OXY.US,D,20220916,000000,64.8674,64.9073,62.8814,64.2786,57568879.065327,0
+OXY.US,D,20220919,000000,62.4723,64.8075,62.3026,64.548,19717618.721401,0
+OXY.US,D,20220920,000000,63.9692,64.6857,63.1209,64.1488,20305682.663501,0
+OXY.US,D,20220921,000000,65.4961,65.8254,62.1928,62.5521,18635243.138393,0
+OXY.US,D,20220922,000000,63.0611,64.1389,61.624,61.7537,20384771.04302,0
+OXY.US,D,20220923,000000,59.5682,59.9474,57.9216,58.6102,29715514.387145,0
+OXY.US,D,20220926,000000,58.191,59.1091,57.3128,57.7619,25442648.621801,0
+OXY.US,D,20220927,000000,58.7599,59.3487,57.5523,58.4106,28245104.020729,0
+OXY.US,D,20220928,000000,58.8397,61.4693,58.5104,61.2847,22389623.937257,0
+OXY.US,D,20220929,000000,61.0951,62.9912,60.4264,61.9833,30152976.025853,0
+OXY.US,D,20220930,000000,60.6759,62.093,60.2867,61.3246,19534735.549026,0
+OXY.US,D,20221003,000000,63.59,64.8973,63.2706,63.9293,25503486.76178,0
+OXY.US,D,20221004,000000,65.027,67.003,64.5979,66.035,25203735.119764,0
+OXY.US,D,20221005,000000,65.9352,68.0209,65.5061,67.6018,25543516.442181,0
+OXY.US,D,20221006,000000,67.4621,70.6855,67.3722,70.3561,23523267.131619,0
+OXY.US,D,20221007,000000,70.7154,71.893,68.9191,69.6576,29144445.122616,0
+OXY.US,D,20221010,000000,68.959,70.1366,65.4562,65.4961,24118445.590862,0
+OXY.US,D,20221011,000000,64.0291,65.3164,62.6049,63.8993,22511415.452352,0
+OXY.US,D,20221012,000000,63.5301,65.7256,62.6438,64.9771,17683155.407221,0
+OXY.US,D,20221013,000000,63.5301,68.3502,63.5301,67.8612,22664953.746621,0
+OXY.US,D,20221014,000000,67.2625,68.9191,66.045,66.5439,17887848.081798,0
+OXY.US,D,20221017,000000,67.9411,69.2584,67.1327,67.2226,14869780.727545,0
+OXY.US,D,20221018,000000,67.6118,68.1205,65.7256,67.6417,15715867.163502,0
+OXY.US,D,20221019,000000,67.4621,68.8392,67.2874,68.3203,17151038.625076,0
+OXY.US,D,20221020,000000,69.3083,70.3362,68.1423,68.7095,15434509.053414,0
+OXY.US,D,20221021,000000,69.6875,71.5138,69.0216,71.1146,16750155.624932,0
+OXY.US,D,20221024,000000,70.6655,71.9928,70.1566,70.6855,12929188.957873,0
+OXY.US,D,20221025,000000,70.6755,71.419,70.0667,70.9449,12438909.54471,0
+OXY.US,D,20221026,000000,71.4539,73.1405,71.3541,72.372,12757353.327964,0
+OXY.US,D,20221027,000000,73.4398,74.0187,71.6136,71.7233,12780135.815538,0
+OXY.US,D,20221028,000000,72.3421,73.1305,69.7075,71.6934,13842596.762812,0
+OXY.US,D,20221031,000000,71.0547,73.9787,70.9549,72.4519,13674328.411921,0
+OXY.US,D,20221101,000000,73.869,74.338,73.0107,73.6494,13038399.80216,0
+OXY.US,D,20221102,000000,73.2502,73.3899,70.8152,70.9549,16211444.386826,0
+OXY.US,D,20221103,000000,70.3462,72.4519,69.7574,72.0128,12841467.963539,0
+OXY.US,D,20221104,000000,74.318,75.6054,72.4618,73.1205,16067175.005736,0
+OXY.US,D,20221107,000000,73.8989,75.9547,73.6694,75.815,17504868.613739,0
+OXY.US,D,20221108,000000,75.5954,75.5954,73.869,74.6773,16062501.469404,0
+OXY.US,D,20221109,000000,72.5018,72.881,67.003,67.7914,24834071.8233,0
+OXY.US,D,20221110,000000,69.3682,70.3861,67.4122,70.3362,18657612.783564,0
+OXY.US,D,20221111,000000,71.0148,74.5625,70.905,74.1783,20705840.183304,0
+OXY.US,D,20221114,000000,73.5995,75.6254,73.0756,73.1305,15608081.226733,0
+OXY.US,D,20221115,000000,73.36,74.6873,71.913,74.2781,17134046.953639,0
+OXY.US,D,20221116,000000,73.0307,73.849,71.7732,71.7832,13181882.578185,0
+OXY.US,D,20221117,000000,70.6156,71.3441,69.6276,71.3142,11648184.072576,0
+OXY.US,D,20221118,000000,68.8991,71.2343,68.3802,71.1046,16285996.510132,0
+OXY.US,D,20221121,000000,68.969,69.8422,66.6338,69.448,21717302.067195,0
+OXY.US,D,20221122,000000,70.426,72.7313,69.957,72.6215,15977019.042858,0
+OXY.US,D,20221123,000000,71.1046,72.0926,69.9669,70.9749,12400762.70624,0
+OXY.US,D,20221125,000000,71.0348,71.1346,69.9969,70.1366,5437564.3280599,0
+OXY.US,D,20221128,000000,68.0109,69.2883,67.2026,68.0908,13405342.54735,0
+OXY.US,D,20221129,000000,69.2584,69.8472,68.48,68.969,12727689.799654,0
+OXY.US,D,20221130,000000,70.2563,70.3861,68.5099,69.3482,13878351.720659,0
+OXY.US,D,20221201,000000,70.1566,70.2065,68.6347,68.6596,9266349.949664,0
+OXY.US,D,20221202,000000,68.1606,69.0688,67.6916,68.0708,9110954.8666244,0
+OXY.US,D,20221205,000000,69.0788,70.1067,65.7855,66.2246,15306751.364366,0
+OXY.US,D,20221206,000000,65.9951,67.0828,63.6099,64.0091,13033530.867118,0
+OXY.US,D,20221207,000000,64.079,65.037,63.4004,63.8195,11781867.853792,0
+OXY.US,D,20221208,000000,65.4162,65.8254,62.9313,63.58,13295706.836124,0
+OXY.US,D,20221209,000000,63.58,64.03,62.52,62.6,11979515,0
+OXY.US,D,20221212,000000,62.9,64.64,62.6,64.03,12659472,0
+OXY.US,D,20221213,000000,65.37,65.76,63.85,64.28,13408936,0
+OXY.US,D,20221214,000000,64.84,65.17,62.825,63.68,13390417,0
+OXY.US,D,20221215,000000,62.99,63.29,62.1,63.16,10746767,0
+OXY.US,D,20221216,000000,61.95,62.8,61.27,62.53,19373092,0
+OXY.US,D,20221219,000000,63,63.24,61.73,62.41,10057664,0
+OXY.US,D,20221220,000000,62.24,63.24,62.0301,62.37,9925579,0
+OXY.US,D,20221221,000000,63.63,63.92,62.46,63.73,11611925,0
+OXY.US,D,20221222,000000,63.73,63.85,60.61,61.8,12991203,0
+OXY.US,D,20221223,000000,62.52,63.98,62.375,63.95,11828842,0
+OXY.US,D,20221227,000000,64.31,64.83,63.88,64.33,9026070,0
+OXY.US,D,20221228,000000,63.89,63.89,61.75,62.08,10346961,0
+OXY.US,D,20221229,000000,61.58,62.71,61.29,62.28,7338684,0
+OXY.US,D,20221230,000000,62,62.99,61.92,62.99,8181967,0
+OXY.US,D,20230103,000000,62.3,62.9497,60.11,61.05,13104045,0
+OXY.US,D,20230104,000000,59.94,61.84,59.7,61.11,12238012,0
+OXY.US,D,20230105,000000,61.12,62.73,60.75,62.22,10692848,0
+OXY.US,D,20230106,000000,63.41,64.63,62.94,63.75,9832734,0
+OXY.US,D,20230109,000000,64.87,66.585,63.98,64.08,12519803,0
+OXY.US,D,20230110,000000,64.26,64.59,63.12,64.15,6613497,0
+OXY.US,D,20230111,000000,65,65,63.63,64.09,7613870,0
+OXY.US,D,20230112,000000,64.5,66.4777,64.25,65.74,12351895,0
+OXY.US,D,20230113,000000,65.75,66.13,64.67,65.31,7200106,0
+OXY.US,D,20230117,000000,65.42,65.99,64.555,64.72,7503266,0
+OXY.US,D,20230118,000000,65.2,67.05,64.28,64.42,13922533,0
+OXY.US,D,20230119,000000,64.04,66.015,63.78,65.67,10038390,0
+OXY.US,D,20230120,000000,66.12,67.11,65.425,66.91,12439933,0
+OXY.US,D,20230123,000000,67.31,67.71,66.3301,66.5,9891476,0
+OXY.US,D,20230124,000000,58.56,67.46,58.56,64.43,8519089,0
+OXY.US,D,20230125,000000,63.86,64.54,62.31,64.52,10053332,0
+OXY.US,D,20230126,000000,65.38,67.125,64.755,67.09,12564353,0
+OXY.US,D,20230127,000000,67.15,67.93,66.51,66.54,8760981,0
+OXY.US,D,20230130,000000,65.82,65.96,64.07,64.13,9515124,0
+OXY.US,D,20230131,000000,64.2,64.79,63.6299,64.79,10315326,0
+OXY.US,D,20230201,000000,64.26,64.5103,62.29,63.5,12694989,0
+OXY.US,D,20230202,000000,63.22,63.3899,61.53,62.47,13098464,0
+OXY.US,D,20230203,000000,62.69,64.0201,61.01,61.24,17851494,0
+OXY.US,D,20230206,000000,61.5,61.85,60.21,61.55,11803105,0
+OXY.US,D,20230207,000000,62,64.69,61.8,64.6,12969313,0
+OXY.US,D,20230208,000000,64.5,65.01,63.7105,63.93,7668332,0
+OXY.US,D,20230209,000000,63.99,64.35,63.01,63.2,6738819,0
+OXY.US,D,20230210,000000,64.15,65.77,64.02,65.63,13530656,0
+OXY.US,D,20230213,000000,65.01,65.46,64.31,64.76,7835073,0
+OXY.US,D,20230214,000000,65.05,66.99,64.45,66.34,12410307,0
+OXY.US,D,20230215,000000,65.35,65.395,62.68,62.9,17806883,0
+OXY.US,D,20230216,000000,62.51,63.855,62.4125,62.5,12173934,0
+OXY.US,D,20230217,000000,61.3,61.62,60.05,60.73,20380359,0
+OXY.US,D,20230221,000000,60.54,61.28,59.65,59.82,11314556,0
+OXY.US,D,20230222,000000,59.24,59.885,57.96,58.42,17198707,0
+OXY.US,D,20230223,000000,59.55,59.87,58.55,59.22,12734634,0
+OXY.US,D,20230224,000000,58.75,59.27,58.01,58.98,13116321,0
+OXY.US,D,20230227,000000,59.27,59.6499,58.37,58.96,17984637,0
+OXY.US,D,20230228,000000,59.73,60.56,58.5,58.56,34364431,0
+OXY.US,D,20230301,000000,58.51,60.0882,58.4,59.71,14414245,0
+OXY.US,D,20230302,000000,59.4,60.54,59.25,60.27,13870725,0
+OXY.US,D,20230303,000000,59.48,61.7,59.3115,61.25,17088921,0
+OXY.US,D,20230306,000000,61.06,61.97,60.85,61.68,12890792,0
+OXY.US,D,20230307,000000,61.315,61.65,60.5,60.85,12547298,0
+OXY.US,D,20230308,000000,62,63.575,61.05,62.15,22946978,0
+OXY.US,D,20230309,000000,62.19,63.2,60.3716,60.56,13331019,0
+OXY.US,D,20230310,000000,60.33,61.07,59.43,59.86,14715758,0
+OXY.US,D,20230313,000000,58.36,60.145,57.28,59.15,19574477,0
+OXY.US,D,20230314,000000,59.45,61.6297,59.005,60.19,16825685,0
+OXY.US,D,20230315,000000,58.15,58.35,55.51,56.8,30722098,0
+OXY.US,D,20230316,000000,56.6,59.075,55.92,59.04,22759008,0
+OXY.US,D,20230317,000000,58.98,59.5099,57.91,58.48,21005650,0
+OXY.US,D,20230320,000000,58.51,59.53,58.23,58.98,14579660,0
+OXY.US,D,20230321,000000,59.93,60.75,59.5,60.24,16959118,0
+OXY.US,D,20230322,000000,60.29,60.4228,58.61,58.68,13936202,0
+OXY.US,D,20230323,000000,59.05,59.56,57.685,58.48,15059304,0
+OXY.US,D,20230324,000000,57.875,58.6,57.0288,58.18,13613232,0
+OXY.US,D,20230327,000000,58.7,59.86,58.03,59.65,14419720,0
+OXY.US,D,20230328,000000,60.65,62.35,60.56,62.21,21795482,0
+OXY.US,D,20230329,000000,62.69,62.94,61.7,62.09,13107142,0
+OXY.US,D,20230330,000000,62.74,62.83,61.71,62.32,8311737,0
+OXY.US,D,20230331,000000,62.39,62.98,62.16,62.43,9618819,0
+OXY.US,D,20230403,000000,65.74,66.4699,64.69,65.18,24486512,0
+OXY.US,D,20230404,000000,65.83,65.88,63.9093,64.83,16176388,0
+OXY.US,D,20230405,000000,64.37,65.18,63.585,64.57,12056140,0
+OXY.US,D,20230406,000000,64.05,64.139,62.97,63.04,10480902,0
+OXY.US,D,20230410,000000,63.2,64.465,63.17,64.09,11531362,0
+OXY.US,D,20230411,000000,64.39,64.89,63.91,64.37,8979018,0
+OXY.US,D,20230412,000000,64.8,65.21,64.25,64.84,9185428,0
+OXY.US,D,20230413,000000,64.75,65.18,64.5178,64.77,7697011,0
+OXY.US,D,20230414,000000,64.74,64.9902,64.04,64.48,6763377,0
+OXY.US,D,20230417,000000,64.38,64.41,62.85,62.94,8514691,0
+OXY.US,D,20230418,000000,62.78,63.1624,62.25,63,7936570,0
+OXY.US,D,20230419,000000,62,62.595,61.385,62.47,7742200,0
+OXY.US,D,20230420,000000,61.55,62.265,61.5,62.03,7769038,0
+OXY.US,D,20230421,000000,62.15,62.43,61.4401,61.87,7825206,0
+OXY.US,D,20230424,000000,61.87,63.07,61.77,62.76,7560166,0
+OXY.US,D,20230425,000000,61.87,62.02,60.62,61.33,9709715,0
+OXY.US,D,20230426,000000,61.32,61.34,59.92,60.26,8470870,0
+OXY.US,D,20230427,000000,60.3,60.82,59.97,60.58,8172103,0
+OXY.US,D,20230428,000000,60.7,62.17,60.35,61.53,9727709,0
+OXY.US,D,20230501,000000,60.98,61.875,60.76,61.17,7337710,0
+OXY.US,D,20230502,000000,60.55,60.55,59.08,60.04,12442895,0
+OXY.US,D,20230503,000000,59.25,60.1,58.935,58.97,11639225,0
+OXY.US,D,20230504,000000,59.04,59.84,58.275,58.7,11201972,0
+OXY.US,D,20230505,000000,60.12,61.08,59.75,60.69,11275998,0
+OXY.US,D,20230508,000000,60.62,61.15,58.93,58.96,17632070,0
+OXY.US,D,20230509,000000,58.65,59.65,58.58,58.96,13373173,0
+OXY.US,D,20230510,000000,58.27,58.89,56.47,56.85,21378565,0
+OXY.US,D,20230511,000000,56.4,58,56.31,57.93,14178084,0
+OXY.US,D,20230512,000000,58.08,58.3901,57.74,58.09,9463707,0
+OXY.US,D,20230515,000000,58.4,58.88,58.16,58.52,9155550,0
+OXY.US,D,20230516,000000,58.77,58.87,58.01,58.14,10515960,0
+OXY.US,D,20230517,000000,58.7,59.165,58.175,58.92,9549054,0
+OXY.US,D,20230518,000000,58.82,58.8523,57.7729,58.25,11296754,0
+OXY.US,D,20230519,000000,59.06,60.23,58.97,59.13,16016627,0
+OXY.US,D,20230522,000000,59.1,59.53,58.71,59.04,9445236,0
+OXY.US,D,20230523,000000,59.65,60.3108,59.25,59.68,9639209,0
+OXY.US,D,20230524,000000,60.17,60.35,59.1215,59.39,10665832,0
+OXY.US,D,20230525,000000,58.61,59.095,58.27,58.81,10362940,0
+OXY.US,D,20230526,000000,59.12,59.23,58.56,58.94,9946041,0
+OXY.US,D,20230530,000000,58.11,58.8,57.9,58.59,12529436,0
+OXY.US,D,20230531,000000,58.35,58.51,57.52,57.66,15280294,0
+OXY.US,D,20230601,000000,57.69,59.045,57.525,58.12,10189832,0
+OXY.US,D,20230602,000000,59.02,59.99,58.71,59.69,14473193,0
+OXY.US,D,20230605,000000,60.79,60.79,59.39,59.4,8796524,0
+OXY.US,D,20230606,000000,58.67,59.585,58.49,59.44,8616502,0
+OXY.US,D,20230607,000000,59.73,60.7,59.69,60.04,9055604,0
+OXY.US,D,20230608,000000,59.84,60.139,58.52,59.71,11015402,0
+OXY.US,D,20230609,000000,59.74,60.0694,59.0995,59.32,7404291,0
+OXY.US,D,20230612,000000,58.66,59.41,58.58,59.19,8323054,0
+OXY.US,D,20230613,000000,59.59,60.11,58.76,58.77,11501269,0
+OXY.US,D,20230614,000000,59.35,59.74,58.07,58.47,11289200,0
+OXY.US,D,20230615,000000,58.49,59.02,58.33,58.42,10699707,0
+OXY.US,D,20230616,000000,58.7,58.8,57.97,58.15,13741451,0
+OXY.US,D,20230620,000000,58.15,58.15,56.87,57.23,12586120,0
+OXY.US,D,20230621,000000,57.03,57.84,56.98,57.47,9013200,0
+OXY.US,D,20230622,000000,56.925,57.12,56.51,56.52,10322006,0
+OXY.US,D,20230623,000000,56.02,56.3,55.89,56.07,21395567,0
+OXY.US,D,20230626,000000,56.15,57.55,56.1,57.25,11174939,0
+OXY.US,D,20230627,000000,57.25,57.66,56.9,57.13,9013530,0
+OXY.US,D,20230628,000000,57.23,57.895,56.77,57.46,8867352,0
+OXY.US,D,20230629,000000,58.2,58.53,57.67,58.52,10982586,0
+OXY.US,D,20230630,000000,59,59.45,58.71,58.8,11629496,0
+OXY.US,D,20230703,000000,58.95,59.4583,58.655,59.21,4541219,0
+OXY.US,D,20230705,000000,59.5,59.58,58.65,58.89,8018826,0
+OXY.US,D,20230706,000000,58.27,58.785,57.17,57.61,9776625,0
+OXY.US,D,20230707,000000,57.48,59.22,57.41,58.61,11269991,0
+OXY.US,D,20230710,000000,58.52,59.14,58.3,58.7,8200061,0
+OXY.US,D,20230711,000000,58.93,60.8375,58.84,60.55,14636224,0
+OXY.US,D,20230712,000000,61.18,61.88,61.04,61.32,11581678,0
+OXY.US,D,20230713,000000,61.54,61.905,61.05,61.44,9794193,0
+OXY.US,D,20230714,000000,61.1,61.19,59.24,59.38,9845967,0
+OXY.US,D,20230717,000000,59.1,59.52,58.97,59.29,6605764,0
+OXY.US,D,20230718,000000,59.1,60.88,59.1,60.08,10918082,0
+OXY.US,D,20230719,000000,60.3,60.735,59.95,60.16,7568315,0
+OXY.US,D,20230720,000000,60.6,60.9,60.135,60.46,5714566,0
+OXY.US,D,20230721,000000,60.59,60.95,60.2,60.74,6490017,0
+OXY.US,D,20230724,000000,61.21,63.04,61.06,62.32,11877960,0
+OXY.US,D,20230725,000000,62.35,63.97,61.985,63.41,10371728,0
+OXY.US,D,20230726,000000,62.61,63.16,62.45,62.85,6860975,0
+OXY.US,D,20230727,000000,63.35,63.3996,61.57,61.85,7804860,0
+OXY.US,D,20230728,000000,62.1,62.18,61.3,62.08,6214659,0
+OXY.US,D,20230731,000000,62.55,63.235,62.45,63.13,9522701,0
+OXY.US,D,20230801,000000,62.65,63.09,62.11,62.64,6613228,0
+OXY.US,D,20230802,000000,61.96,62.14,60.68,61.47,11352635,0
+OXY.US,D,20230803,000000,60.15,62.48,60.03,62.21,12139009,0
+OXY.US,D,20230804,000000,62.6,64.525,62.52,63.52,14326815,0
+OXY.US,D,20230807,000000,63.82,64.29,63.531,63.9,8879162,0
+OXY.US,D,20230808,000000,63,63.895,62.44,63.75,7304597,0
+OXY.US,D,20230809,000000,64.2,65.07,63.68,63.81,10757483,0
+OXY.US,D,20230810,000000,63.95,64.61,63.25,63.73,7611121,0
+OXY.US,D,20230811,000000,64,66.025,64,65.84,17115447,0
+OXY.US,D,20230814,000000,65.54,65.8,64.43,65.11,7953311,0
+OXY.US,D,20230815,000000,64.9,64.9,63.371,63.55,7857260,0
+OXY.US,D,20230816,000000,63.88,64.3,62.5,62.55,7805724,0
+OXY.US,D,20230817,000000,63.34,64.19,63.045,63.16,7862956,0
+OXY.US,D,20230818,000000,62.47,64.23,62.45,64.07,7518556,0
+OXY.US,D,20230821,000000,64.68,64.975,63.2891,63.73,6809756,0
+OXY.US,D,20230822,000000,63.73,63.845,62.875,62.91,5121881,0
+OXY.US,D,20230823,000000,62.14,62.17,60.8445,61.82,8758464,0
+OXY.US,D,20230824,000000,61.36,62.06,61.05,61.35,6267144,0
+OXY.US,D,20230825,000000,61.99,62.37,61.17,61.84,6790024,0
+OXY.US,D,20230828,000000,62.17,62.82,61.89,62.24,4840307,0
+OXY.US,D,20230829,000000,62.39,62.465,61.745,62.4,5509482,0
+OXY.US,D,20230830,000000,62.6,62.96,62.42,62.63,4714476,0
+OXY.US,D,20230831,000000,62.98,63.055,62.31,62.79,10915103,0
+OXY.US,D,20230901,000000,63.66,64.845,63.5,64.57,9029470,0
+OXY.US,D,20230905,000000,65.21,66.9,65,66.18,15600812,0
+OXY.US,D,20230906,000000,65.87,66.5,64.96,65.57,8177792,0
+OXY.US,D,20230907,000000,65.3,65.6,64.44,64.57,6617460,0
+OXY.US,D,20230908,000000,65,65.75,64.82,65.28,6348928,0
+OXY.US,D,20230911,000000,65.7,65.9,63.5627,63.84,7917250,0
+OXY.US,D,20230912,000000,64.5,66.485,64.46,66.43,11441838,0
+OXY.US,D,20230913,000000,66.49,66.8,65.84,66.32,9142923,0
+OXY.US,D,20230914,000000,66.94,67.665,66.81,67.3,9851250,0
+OXY.US,D,20230915,000000,66.71,67.2,65.98,66.15,23147953,0
+OXY.US,D,20230918,000000,67.13,67.1398,65.4725,66.32,7746761,0
+OXY.US,D,20230919,000000,67.19,67.21,65.38,65.81,8154374,0
+OXY.US,D,20230920,000000,65.37,65.96,64.23,64.25,6735520,0
+OXY.US,D,20230921,000000,64.43,64.5896,62.54,62.56,10259870,0
+OXY.US,D,20230922,000000,63.16,63.58,62.56,62.89,7149549,0
+OXY.US,D,20230925,000000,62.65,63.34,62.53,63.16,6233963,0
+OXY.US,D,20230926,000000,62.52,63.61,62.49,63.15,6196263,0
+OXY.US,D,20230927,000000,64.5,65.91,64.15,65.6,11679075,0
+OXY.US,D,20230928,000000,65.15,66.36,65.11,65.88,9156750,0
+OXY.US,D,20230929,000000,65.95,66.0485,64.81,64.88,10063323,0
+OXY.US,D,20231002,000000,65,65.07,61.685,62.3,10859859,0
+OXY.US,D,20231003,000000,61.96,62.79,61.71,62.46,7765906,0
+OXY.US,D,20231004,000000,61.52,61.58,59.3369,60.04,15878836,0
+OXY.US,D,20231005,000000,59.7,60.27,59.1,59.42,10277962,0
+OXY.US,D,20231006,000000,59.8,61.935,59.7,61.4,12539412,0
+OXY.US,D,20231009,000000,63.56,64.4,62.61,64.18,17276631,0
+OXY.US,D,20231010,000000,63.94,64.38,63.522,63.98,7885621,0
+OXY.US,D,20231011,000000,63.31,63.89,62.91,63.35,11481195,0
+OXY.US,D,20231012,000000,63.76,63.89,62.72,63.22,8634633,0
+OXY.US,D,20231013,000000,64.35,64.77,63.7552,64.37,15382280,0
+OXY.US,D,20231016,000000,64.59,65.5155,64.13,65.37,8005631,0
+OXY.US,D,20231017,000000,65.02,65.695,64.99,65.53,7290612,0
+OXY.US,D,20231018,000000,65.73,66.95,65.73,66.5,8930455,0
+OXY.US,D,20231019,000000,65.95,66.92,65.5,66.46,8545783,0
+OXY.US,D,20231020,000000,66.27,66.74,65.085,65.18,8296664,0
+OXY.US,D,20231023,000000,64.2,64.23,62.125,62.82,16032377,0
+OXY.US,D,20231024,000000,63.18,63.3,62.315,62.53,7462974,0
+OXY.US,D,20231025,000000,62.69,63.31,62.62,63.27,6676070,0
+OXY.US,D,20231026,000000,62.92,63.67,62.57,63.27,8717533,0
+OXY.US,D,20231027,000000,63.52,63.76,61.87,62.23,9197888,0
+OXY.US,D,20231030,000000,62.15,62.7098,61.36,61.67,7252613,0
+OXY.US,D,20231031,000000,61.65,61.95,60.945,61.81,5572716,0
+OXY.US,D,20231101,000000,62.15,62.48,61.3,61.36,6285062,0
+OXY.US,D,20231102,000000,61.42,63.33,61.09,63.27,7404211,0
+OXY.US,D,20231103,000000,62.97,63.44,62.21,63.01,8661696,0
+OXY.US,D,20231106,000000,63.3,63.37,61.585,61.75,8165888,0
+OXY.US,D,20231107,000000,60.84,61.01,60.02,60.2,13014695,0
+OXY.US,D,20231108,000000,61.06,62.27,60.91,61.15,11345097,0
+OXY.US,D,20231109,000000,61.52,61.9,60.56,60.58,7046624,0
+OXY.US,D,20231110,000000,61.1,61.2299,60.1701,60.98,7616762,0
+OXY.US,D,20231113,000000,61.09,61.65,60.85,61.61,6830593,0
+OXY.US,D,20231114,000000,61.75,62.15,61.57,61.73,6766886,0
+OXY.US,D,20231115,000000,61.67,62.22,61.29,61.3,6789560,0
+OXY.US,D,20231116,000000,60.64,60.91,59.615,60.31,10976561,0
+OXY.US,D,20231117,000000,60.85,61.57,60.555,60.96,9185996,0
+OXY.US,D,20231120,000000,61.44,62.01,61.12,61.14,6138304,0
+OXY.US,D,20231121,000000,60.87,61.14,60.32,60.75,6092568,0
+OXY.US,D,20231122,000000,59.6,60.35,59.235,60.21,10587348,0
+OXY.US,D,20231124,000000,60,60.84,59.99,60.16,4449192,0
+OXY.US,D,20231127,000000,59.97,60.16,59.43,59.87,8319497,0
+OXY.US,D,20231128,000000,59.87,60.3975,59.62,60.06,6972784,0
+OXY.US,D,20231129,000000,60.26,60.455,59.875,60.33,7542206,0
+OXY.US,D,20231130,000000,60.61,60.72,59.01,59.15,15858666,0
+OXY.US,D,20231201,000000,59.1,59.595,58.775,58.83,9722488,0
+OXY.US,D,20231204,000000,58.43,58.7,57.755,57.86,11467604,0
+OXY.US,D,20231205,000000,57.98,58.08,57.23,57.28,8243261,0
+OXY.US,D,20231206,000000,56.9,57.31,56.33,56.48,12915457,0
+OXY.US,D,20231207,000000,56.67,57.14,55.84,56.4,11624634,0
+OXY.US,D,20231208,000000,56.95,56.95,56.33,56.47,8209016,0
+OXY.US,D,20231211,000000,56.37,57.2099,56.31,57.06,15273758,0
+OXY.US,D,20231212,000000,56.52,56.72,55.12,55.55,23323183,0
+OXY.US,D,20231213,000000,55.67,57.27,55.61,57.22,15845664,0
+OXY.US,D,20231214,000000,58.8,59.6784,58.68,58.76,19890333,0
+OXY.US,D,20231215,000000,58.63,58.9369,58.0501,58.56,17700585,0
+OXY.US,D,20231218,000000,59.69,59.89,58.97,58.97,9284671,0
+OXY.US,D,20231219,000000,59.12,60.33,58.84,60.3,11375144,0
+OXY.US,D,20231220,000000,60.51,61.055,60.08,60.17,11445009,0
+OXY.US,D,20231221,000000,60,60.54,60,60.44,9862957,0
+OXY.US,D,20231222,000000,61.34,61.94,60.7,60.81,10994163,0
+OXY.US,D,20231226,000000,61.3,61.8,61.25,61.44,7126507,0
+OXY.US,D,20231227,000000,61.51,61.6722,60.93,61.04,5456390,0
+OXY.US,D,20231228,000000,60.81,60.98,59.95,59.97,7957802,0
+OXY.US,D,20231229,000000,60,60.3,59.545,59.71,5926178,0
+OXY.US,D,20240102,000000,60.18,60.94,59.895,60.05,7456179,0
+OXY.US,D,20240103,000000,59.63,60.7874,59.435,60.61,7269303,0
+OXY.US,D,20240104,000000,60.84,61.05,58.99,59.12,9423316,0
+OXY.US,D,20240105,000000,59.5,59.565,58.585,58.94,8016804,0
+OXY.US,D,20240108,000000,57.97,58.28,57.32,58.27,10343480,0
+OXY.US,D,20240109,000000,58.25,58.28,57.315,57.46,8531439,0
+OXY.US,D,20240110,000000,57.41,57.44,56.67,56.8,10864195,0
+OXY.US,D,20240111,000000,57.33,57.68,57.0217,57.13,9455311,0
+OXY.US,D,20240112,000000,58.25,58.64,57.5,58.06,11245966,0
+OXY.US,D,20240116,000000,57.85,57.98,56.62,56.62,13323517,0
+OXY.US,D,20240117,000000,56.04,56.67,55.97,56.22,9651221,0
+OXY.US,D,20240118,000000,56.19,56.65,55.53,56.47,12283524,0
+OXY.US,D,20240119,000000,56.23,56.42,55.82,56.42,9597273,0
+OXY.US,D,20240122,000000,56.42,56.97,55.938,56.74,8047506,0
+OXY.US,D,20240123,000000,56.51,57.1563,56.51,56.73,6337459,0
+OXY.US,D,20240124,000000,57.09,57.435,56.785,57.31,7615364,0
+OXY.US,D,20240125,000000,57.75,58.06,56.95,58.01,9611691,0
+OXY.US,D,20240126,000000,58.23,58.43,57.54,58.4,7102831,0
+OXY.US,D,20240129,000000,58.35,58.42,57.61,58.22,7175765,0
+OXY.US,D,20240130,000000,57.75,58.99,57.75,58.9,8337535,0
+OXY.US,D,20240131,000000,58.79,58.86,57.56,57.57,8941945,0
+OXY.US,D,20240201,000000,57.91,58.11,56.915,57.32,11277684,0
+OXY.US,D,20240202,000000,57.26,57.5498,56.73,57.04,8412426,0
+OXY.US,D,20240205,000000,56.82,57.34,56.07,56.98,10196943,0
+OXY.US,D,20240206,000000,57.39,58.405,57.15,57.57,9089078,0
+OXY.US,D,20240207,000000,57.61,58.02,57.07,57.62,8044992,0
+OXY.US,D,20240208,000000,57.77,58.295,57.555,58.05,7706500,0
+OXY.US,D,20240209,000000,58.21,58.3495,57.24,57.47,8114632,0
+OXY.US,D,20240212,000000,57.53,58.495,57.5,58.03,8878229,0
+OXY.US,D,20240213,000000,57.97,58.16,57.03,57.61,10324721,0
+OXY.US,D,20240214,000000,57.8,58.325,57.06,57.3,12516621,0
+OXY.US,D,20240215,000000,57.45,60.14,57.38,60.11,21966024,0
+OXY.US,D,20240216,000000,60.38,60.875,60.08,60.52,13471990,0
+OXY.US,D,20240220,000000,60.53,60.53,59.15,59.56,16896771,0
+OXY.US,D,20240221,000000,59.57,60.53,59.33,60.47,10314298,0
+OXY.US,D,20240222,000000,60.19,60.87,59.82,60.53,9369267,0
+OXY.US,D,20240223,000000,60,60.225,59.45,60.02,7789933,0
+OXY.US,D,20240226,000000,59.7,60.76,59.57,60.47,8510033,0
+OXY.US,D,20240227,000000,60.93,60.99,60.17,60.6,7051794,0
+OXY.US,D,20240228,000000,60.5,61.29,60.23,60.26,7838173,0
+OXY.US,D,20240229,000000,60.44,60.875,60.06,60.61,7574390,0
+OXY.US,D,20240301,000000,60.975,61.595,60.8247,61.36,7662004,0
+OXY.US,D,20240304,000000,61.55,61.64,60.54,60.68,6359330,0
+OXY.US,D,20240305,000000,60.43,61.135,60.01,60.58,6543015,0
+OXY.US,D,20240306,000000,61.3,61.67,60.75,61.09,7919105,0
+OXY.US,D,20240307,000000,60.71,61.3899,60.66,61.05,7403258,0
+OXY.US,D,20240308,000000,60.92,61.25,60.65,60.8,5288313,0
+OXY.US,D,20240311,000000,60.69,61.56,60.275,61.52,6760641,0
+OXY.US,D,20240312,000000,61.43,61.476,60.852,61.14,7124948,0
+OXY.US,D,20240313,000000,61.64,62.45,61.54,62.06,8672366,0
+OXY.US,D,20240314,000000,62.2,62.8199,62.12,62.58,7433691,0
+OXY.US,D,20240315,000000,62.36,63.01,62.21,62.65,9782647,0
+OXY.US,D,20240318,000000,62.91,63.43,62.295,63.2,6797645,0
+OXY.US,D,20240319,000000,63.07,64.09,62.88,64.06,6956018,0
+OXY.US,D,20240320,000000,63.95,64.09,63.615,63.79,6313550,0
+OXY.US,D,20240321,000000,63.86,64.3,63.74,63.93,5371058,0
+OXY.US,D,20240322,000000,64,64.28,63.53,63.81,4927691,0
+OXY.US,D,20240325,000000,64.09,64.88,64.07,64.55,6921295,0
+OXY.US,D,20240326,000000,64.63,64.7,63.29,63.32,6182668,0
+OXY.US,D,20240327,000000,63.09,64.21,62.93,64.2,5725656,0
+OXY.US,D,20240328,000000,64.67,65.13,64.36,64.99,7159609,0
+OXY.US,D,20240401,000000,65.29,66.535,64.57,66.38,8035345,0
+OXY.US,D,20240402,000000,66.73,68.18,66.485,67.26,11722069,0
+OXY.US,D,20240403,000000,67.59,67.88,67.045,67.71,8505861,0
+OXY.US,D,20240404,000000,67.71,68.14,67.22,67.63,7475681,0
+OXY.US,D,20240405,000000,68,69.58,67.56,69.25,12365326,0
+OXY.US,D,20240408,000000,69,69.2,67.95,68.73,7830359,0
+OXY.US,D,20240409,000000,69,69.18,68.07,68.55,4833478,0
+OXY.US,D,20240410,000000,68.26,69.5,68.16,68.94,8136342,0
+OXY.US,D,20240411,000000,69.45,69.5,68.33,69.26,7078421,0
+OXY.US,D,20240412,000000,69.94,71.185,68.72,69.01,14699515,0
+OXY.US,D,20240415,000000,69.24,69.44,68.25,68.34,9248606,0
+OXY.US,D,20240416,000000,67.85,68.052,65.6373,66.82,12447987,0
+OXY.US,D,20240417,000000,66.69,67.06,65.51,65.98,7053844,0
+OXY.US,D,20240418,000000,66.08,66.3799,65.64,66.04,7017512,0
+OXY.US,D,20240419,000000,66.17,67.62,66.12,66.63,9791674,0
+OXY.US,D,20240422,000000,66.11,67.585,65.88,67,6274043,0
+OXY.US,D,20240423,000000,66.63,67.5,66.4101,67.39,5385774,0
+OXY.US,D,20240424,000000,67.1,67.52,66.75,67.33,5285794,0
+OXY.US,D,20240425,000000,67.24,68.02,66.99,67.88,5316654,0
+OXY.US,D,20240426,000000,67.94,68.015,66.93,67.78,5426855,0
+OXY.US,D,20240429,000000,67.36,68.43,67.35,68.23,5439026,0
+OXY.US,D,20240430,000000,68.17,68.17,66.11,66.14,7386147,0
+OXY.US,D,20240501,000000,65.68,65.99,63.685,64.45,8663371,0
+OXY.US,D,20240502,000000,64.77,65.38,64.12,64.66,5504572,0
+OXY.US,D,20240503,000000,64.8,64.91,63.66,64.39,6771518,0
+OXY.US,D,20240506,000000,64.81,65.78,64.8,65.02,8382865,0
+OXY.US,D,20240507,000000,64.93,65.45,64.871,65.07,6266332,0
+OXY.US,D,20240508,000000,63.94,64.6699,63.44,63.68,9079816,0
+OXY.US,D,20240509,000000,63.78,64.5599,63.6,64.24,4983474,0
+OXY.US,D,20240510,000000,64.48,64.7,63.44,63.57,6540351,0
+OXY.US,D,20240513,000000,63.77,63.92,62.505,62.91,6419779,0
+OXY.US,D,20240514,000000,62.89,63.29,62.67,63.06,4711024,0
+OXY.US,D,20240515,000000,62.9,63.55,62.015,63.38,6410733,0
+OXY.US,D,20240516,000000,63.37,63.57,62.715,62.86,5313451,0
+OXY.US,D,20240517,000000,62.98,63.55,62.665,63.41,6602590,0
+OXY.US,D,20240520,000000,63.66,63.75,63,63.57,4840800,0
+OXY.US,D,20240521,000000,63.42,64.07,63.18,63.35,4089545,0
+OXY.US,D,20240522,000000,63.1,63.17,62.19,62.66,5747933,0
+OXY.US,D,20240523,000000,62.87,63.105,61.67,61.96,6609158,0
+OXY.US,D,20240524,000000,62.2,62.48,61.75,61.95,4616691,0
+OXY.US,D,20240528,000000,62.29,62.85,61.835,62.21,6271932,0
+OXY.US,D,20240529,000000,62.06,62.06,60.76,61.12,6714304,0
+OXY.US,D,20240530,000000,60.99,61.55,60.92,61.21,3790466,0
+OXY.US,D,20240531,000000,61.33,62.59,61.33,62.5,7976893,0
+OXY.US,D,20240603,000000,62.22,62.24,60.19,60.57,7562919,0
+OXY.US,D,20240604,000000,60.01,60.01,59,59.89,6910088,0
+OXY.US,D,20240605,000000,60.15,60.15,59.4501,59.84,4903049,0
+OXY.US,D,20240606,000000,59.75,60.11,59.52,60.08,5026815,0
+OXY.US,D,20240607,000000,59.81,60.27,59.325,59.48,6964194,0
+OXY.US,D,20240610,000000,60.01,60.54,59.74,60.48,7826980,0
+OXY.US,D,20240611,000000,60.39,60.7297,59.96,60.61,4899118,0
+OXY.US,D,20240612,000000,61.1,61.26,60.01,60.3,7426142,0
+OXY.US,D,20240613,000000,60.31,60.39,59.38,59.8,9185116,0
+OXY.US,D,20240614,000000,59.85,59.87,59.13,59.84,8611084,0
+OXY.US,D,20240617,000000,59.88,60.38,59.48,60.2,7717187,0
+OXY.US,D,20240618,000000,61.03,61.6,60.83,61.26,10427081,0
+OXY.US,D,20240620,000000,61.92,62.96,61.4369,62.44,11219721,0
+OXY.US,D,20240621,000000,62.69,62.77,60.72,60.92,21295011,0
+OXY.US,D,20240624,000000,61.38,63.65,61.33,63.25,10315116,0
+OXY.US,D,20240625,000000,63.08,63.21,62.545,63.1,6212550,0
+OXY.US,D,20240626,000000,63,63.08,62.11,62.87,5259339,0
+OXY.US,D,20240627,000000,63.31,63.4,62.4601,62.69,4730917,0
+OXY.US,D,20240628,000000,63.2,63.425,62.77,63.03,8396987,0
+OXY.US,D,20240701,000000,63.26,63.58,62.52,62.88,5321642,0
+OXY.US,D,20240702,000000,63.44,63.52,61.82,62.36,6662979,0
+OXY.US,D,20240703,000000,62.33,62.54,61.865,62.32,4119048,0
+OXY.US,D,20240705,000000,62.35,62.39,61.455,61.79,4850650,0
+OXY.US,D,20240708,000000,61.4,61.99,60.92,60.95,6330865,0
+OXY.US,D,20240709,000000,60.5,61.56,60.41,61.02,5509438,0
+OXY.US,D,20240710,000000,61.05,61.49,60.86,61.41,5217159,0
+OXY.US,D,20240711,000000,61.17,61.75,60.8125,61.48,5160215,0
+OXY.US,D,20240712,000000,61.75,61.92,61.07,61.2,5098670,0
+OXY.US,D,20240715,000000,61.58,62.58,61.06,62,8332416,0
+OXY.US,D,20240716,000000,61.5,62.41,61.24,62.12,5007221,0
+OXY.US,D,20240717,000000,62.5,63.47,62.48,63.15,7923800,0
+OXY.US,D,20240718,000000,63.36,64.755,63.11,63.73,9040750,0
+OXY.US,D,20240719,000000,63.56,64.04,62.35,63.13,10018681,0
+OXY.US,D,20240722,000000,62.53,62.545,61.13,61.21,9944140,0
+OXY.US,D,20240723,000000,61.23,61.23,59.97,60.41,8853099,0
+OXY.US,D,20240724,000000,60.63,60.88,59.91,60.07,5568184,0
+OXY.US,D,20240725,000000,59.84,61.05,59.78,60.53,5711697,0
+OXY.US,D,20240726,000000,60.6,60.76,59.96,60.54,5189137,0
+OXY.US,D,20240729,000000,60.69,60.79,59.58,60.18,6335322,0
+OXY.US,D,20240730,000000,60.09,60.43,59.79,60.27,5804181,0
+OXY.US,D,20240731,000000,61.19,61.35,60.8,60.82,5683145,0
+OXY.US,D,20240801,000000,60.86,60.9794,58.77,59.38,9600084,0
+OXY.US,D,20240802,000000,58.62,58.79,56.454,57.67,16195896,0
+OXY.US,D,20240805,000000,55.5,56.69,55.04,56.18,13395766,0
+OXY.US,D,20240806,000000,56.47,56.63,56.031,56.13,8999055,0
+OXY.US,D,20240807,000000,57.19,57.2023,56.06,56.11,9894974,0
+OXY.US,D,20240808,000000,57.5,59.31,57.1,58.53,13799520,0
+OXY.US,D,20240809,000000,58.64,58.65,57.77,58.41,7596926,0
+OXY.US,D,20240812,000000,58.85,59.11,58.305,58.98,6594432,0
+OXY.US,D,20240813,000000,57.88,57.95,56.97,57.46,22503594,0
+OXY.US,D,20240814,000000,57.74,57.74,56.64,56.94,18222249,0
+OXY.US,D,20240815,000000,57.23,57.9323,57.15,57.81,10305795,0
+OXY.US,D,20240816,000000,57.42,57.85,57.26,57.61,8914689,0
+OXY.US,D,20240819,000000,57.91,58.2,57.31,57.39,11056450,0
+OXY.US,D,20240820,000000,57.36,57.37,56.15,56.17,14461103,0
+OXY.US,D,20240821,000000,56.58,56.715,55.75,56.02,13709710,0
+OXY.US,D,20240822,000000,56.06,56.51,55.905,56.1,8677016,0
+OXY.US,D,20240823,000000,56.68,57.2599,56.39,57.24,12116798,0
+OXY.US,D,20240826,000000,58.14,58.47,57.23,57.37,11299571,0
+OXY.US,D,20240827,000000,57.34,57.46,56.54,56.84,8436250,0
+OXY.US,D,20240828,000000,56.54,56.92,56.2397,56.78,7284362,0
+OXY.US,D,20240829,000000,57,57.57,56.41,57.21,9452025,0
+OXY.US,D,20240830,000000,57.04,57.11,56.37,56.98,9622330,0
+OXY.US,D,20240903,000000,56.22,56.23,55.28,55.4,15361125,0
+OXY.US,D,20240904,000000,55.4,55.755,54.585,54.63,10359486,0
+OXY.US,D,20240905,000000,55.05,55.06,53.6,53.74,14145177,0
+OXY.US,D,20240906,000000,53.72,54.13,51.79,52.03,17188009,0
+OXY.US,D,20240909,000000,52.15,52.77,52.06,52.18,11129121,0
+OXY.US,D,20240910,000000,52.29,52.31,50.85,51.39,13685544,0
+OXY.US,D,20240911,000000,51.51,51.51,49.905,50.66,16988538,0
+OXY.US,D,20240912,000000,50.9,51.48,50.49,50.99,11900531,0
+OXY.US,D,20240913,000000,51.2,51.81,50.95,51.05,12359220,0
+OXY.US,D,20240916,000000,51.23,51.91,50.98,51.29,9625524,0
+OXY.US,D,20240917,000000,51.28,52.135,51.21,52.06,11813992,0
+OXY.US,D,20240918,000000,51.8005,52.58,51.63,51.75,9013517,0
+OXY.US,D,20240919,000000,52.63,52.72,51.903,52.03,10834365,0
+OXY.US,D,20240920,000000,51.8,51.81,50.88,51.64,11379114,0
+OXY.US,D,20240923,000000,51.85,52.87,51.64,52.24,9571974,0
+OXY.US,D,20240924,000000,53,53.11,52.26,52.4,9206785,0
+OXY.US,D,20240925,000000,51.92,52.36,51.03,51.12,11819985,0
+OXY.US,D,20240926,000000,50.21,50.63,49.75,49.91,22350682,0
+OXY.US,D,20240927,000000,50.13,51.155,50.05,51.03,15713890,0
+OXY.US,D,20240930,000000,51.16,52.06,50.35,51.54,20330668,0
+OXY.US,D,20241001,000000,51.23,53.77,50.93,53.25,27900433,0
+OXY.US,D,20241002,000000,54.02,54.05,52.33,53.44,22803281,0
+OXY.US,D,20241003,000000,53.53,54.89,53.2292,54.79,17561464,0
+OXY.US,D,20241004,000000,55.13,55.7999,54.36,55.76,14421458,0
+OXY.US,D,20241007,000000,55.98,56.49,55.66,55.91,16170053,0
+OXY.US,D,20241008,000000,54.915,54.93,53.78,54.32,13771561,0
+OXY.US,D,20241009,000000,53.8,54.35,53.56,53.9,8850050,0
+OXY.US,D,20241010,000000,54.34,54.87,53.83,54.57,7234168,0
+OXY.US,D,20241011,000000,54.35,55.24,54.23,54.76,9436822,0
+OXY.US,D,20241014,000000,54.27,54.4,53.4,53.91,10175788,0
+OXY.US,D,20241015,000000,52.69,52.69,51.53,51.56,14928787,0
+OXY.US,D,20241016,000000,51.82,52.035,51.245,51.26,8507367,0
+OXY.US,D,20241017,000000,51.25,51.76,51.085,51.72,7643960,0
+OXY.US,D,20241018,000000,51.71,51.83,51.1,51.66,9433698,0
+OXY.US,D,20241021,000000,52.05,52.34,51.5,51.82,8892324,0
+OXY.US,D,20241022,000000,52.14,52.6078,51.93,52.1,7730820,0
+OXY.US,D,20241023,000000,52,52.09,51.14,51.32,8185544,0
+OXY.US,D,20241024,000000,51.33,51.68,51.2,51.35,8926537,0
+OXY.US,D,20241025,000000,51.64,51.84,51.195,51.58,8825258,0
+OXY.US,D,20241028,000000,50.5,50.93,50.33,50.63,11747684,0
+OXY.US,D,20241029,000000,50.58,50.7,49.96,50.08,8425615,0
+OXY.US,D,20241030,000000,50.33,50.465,49.93,50.17,7022522,0
+OXY.US,D,20241031,000000,50.335,50.63,49.66,50.11,10964060,0
+OXY.US,D,20241101,000000,50.5,50.5974,49.51,49.57,13267235,0
+OXY.US,D,20241104,000000,49.92,50.665,49.87,50.56,9668465,0
+OXY.US,D,20241105,000000,50.7,50.7,50.06,50.4,7997904,0
+OXY.US,D,20241106,000000,51.17,51.97,50.82,51.39,20203729,0
+OXY.US,D,20241107,000000,51.48,51.5795,50.9701,51.21,12328151,0
+OXY.US,D,20241108,000000,51.02,51.03,49.93,50.53,13729906,0
+OXY.US,D,20241111,000000,50.305,51.07,49.93,50.81,10675983,0
+OXY.US,D,20241112,000000,51,51.32,50.27,50.29,12197449,0
+OXY.US,D,20241113,000000,50.76,51.48,48.42,51.12,24172206,0
+OXY.US,D,20241114,000000,51.68,52.3,50.01,50.67,13340725,0
+OXY.US,D,20241115,000000,50.45,50.6,49.71,49.97,15043328,0
+OXY.US,D,20241118,000000,50.33,51.265,50.15,50.91,12004843,0
+OXY.US,D,20241119,000000,50.675,50.95,50.09,50.5,8065513,0
+OXY.US,D,20241120,000000,50.5,50.97,50.34,50.91,7554093,0
+OXY.US,D,20241121,000000,51,51.81,50.89,51.54,8156055,0
+OXY.US,D,20241122,000000,51.7,52.13,51.33,51.93,7431813,0
+OXY.US,D,20241125,000000,51.9,52.03,50.33,50.44,13813046,0
+OXY.US,D,20241126,000000,50.19,50.35,49.51,49.85,12284564,0
+OXY.US,D,20241127,000000,49.98,50.69,49.93,50.32,6828027,0
+OXY.US,D,20241129,000000,50.4,50.77,50.35,50.58,3820275,0
+OXY.US,D,20241202,000000,50.65,50.97,49.95,50.42,8008074,0
+OXY.US,D,20241203,000000,50.85,50.89,50.04,50.4,6351349,0
+OXY.US,D,20241204,000000,50.38,50.42,48.7,48.9,14729163,0
+OXY.US,D,20241205,000000,49.1,49.2,48.45,48.48,9937755,0
+OXY.US,D,20241206,000000,48.46,48.46,47.2,47.54,16583822,0
+OXY.US,D,20241209,000000,48,49.145,47.87,48.72,12216264,0
+OXY.US,D,20241210,000000,48.7,48.86,47.58,48.05,10053961,0
+OXY.US,D,20241211,000000,48.18,48.64,47.94,48.47,9617308,0
+OXY.US,D,20241212,000000,48.38,48.52,47.9,48.19,7557726,0
+OXY.US,D,20241213,000000,48.1,48.13,47.43,47.64,10414890,0
+OXY.US,D,20241216,000000,47.3,47.5199,46.41,46.6,14145517,0
+OXY.US,D,20241217,000000,46.19,46.57,45.79,46.56,16866558,0
+OXY.US,D,20241218,000000,46.31,47.19,45.81,46.02,16405632,0
+OXY.US,D,20241219,000000,46.3,46.66,45.17,45.36,18592074,0
+OXY.US,D,20241220,000000,46.25,48,45.645,47.13,29108344,0
+OXY.US,D,20241223,000000,48,48,46.8,47.84,16857599,0
+OXY.US,D,20241224,000000,47.97,48.44,47.29,48.12,5786870,0
+OXY.US,D,20241226,000000,48.15,48.69,47.49,48.2,11254646,0
+OXY.US,D,20241227,000000,48.24,49.0499,48.03,48.56,11712095,0
+OXY.US,D,20241230,000000,48.89,49.04,48.31,48.46,10123489,0
+OXY.US,D,20241231,000000,48.55,49.68,48.48,49.41,10556393,0
+OXY.US,D,20250102,000000,50.06,50.8195,49.57,49.81,11808248,0
+OXY.US,D,20250103,000000,50.01,50.55,49.65,50.51,10633345,0
+OXY.US,D,20250106,000000,51.32,51.85,50.6,50.77,10215482,0
+OXY.US,D,20250107,000000,50.99,51.93,50.66,51.55,9785295,0
+OXY.US,D,20250108,000000,51.26,51.26,50.6,51.19,7460472,0
+OXY.US,D,20250110,000000,52.2,52.54,51.2,51.3,10917154,0
+OXY.US,D,20250113,000000,51.56,53.2,51.45,52.68,13921629,0
+OXY.US,D,20250114,000000,52.43,52.84,51.86,52.08,8000303,0
+OXY.US,D,20250115,000000,52.22,52.78,51.72,52.7,11068303,0
+OXY.US,D,20250116,000000,52.29,52.78,51.935,52.3,6188123,0
+OXY.US,D,20250117,000000,52.15,52.35,51.77,51.97,7852680,0
+OXY.US,D,20250121,000000,51.45,51.59,50.24,50.55,13416682,0
+OXY.US,D,20250122,000000,50.4,50.87,49.95,50.2,9095238,0
+OXY.US,D,20250123,000000,50.4,51.24,50.13,50.34,8269151,0
+OXY.US,D,20250124,000000,50.45,50.79,49.2,49.29,12603818,0
+OXY.US,D,20250127,000000,49.21,50.01,49.025,49.56,9337355,0
+OXY.US,D,20250128,000000,49.79,49.89,48.7,49,7280625,0
+OXY.US,D,20250129,000000,48.745,49.2,48.58,48.83,5732780,0
+OXY.US,D,20250130,000000,48.975,49.16,48.56,48.92,6061116,0
+OXY.US,D,20250131,000000,48.19,48.21,46.6,46.65,18133610,0
+OXY.US,D,20250203,000000,46.76,46.77,45.94,46.37,13459520,0
+OXY.US,D,20250204,000000,46.14,47.75,46.04,47.59,10976867,0
+OXY.US,D,20250205,000000,47.49,47.52,46.97,47.36,8233247,0
+OXY.US,D,20250206,000000,47.85,47.91,46.71,46.98,9155670,0
+OXY.US,D,20250207,000000,47,47.08,46.64,46.78,6735541,0
+OXY.US,D,20250210,000000,47.1,48.54,47.1,48.38,11064898,0
+OXY.US,D,20250211,000000,48.8,49.32,48.53,48.61,8143072,0
+OXY.US,D,20250212,000000,49.03,49.04,47.59,47.83,10600443,0
+OXY.US,D,20250213,000000,47.99,48.16,47.6646,47.88,8550079,0
+OXY.US,D,20250214,000000,48.2,49.0876,48.01,48.06,10436054,0
+OXY.US,D,20250218,000000,48.86,49.14,47.91,48.84,15377520,0
+OXY.US,D,20250219,000000,49.5,52.17,49.3,50.99,27240598,0
+OXY.US,D,20250220,000000,51.17,52.58,50.49,52.09,14179369,0
+OXY.US,D,20250221,000000,51.7307,51.99,50.385,50.42,13892939,0
+OXY.US,D,20250224,000000,50.11,50.4,49.5,49.86,11141716,0
+OXY.US,D,20250225,000000,49.81,49.96,48.57,48.89,11145328,0
+OXY.US,D,20250226,000000,49.02,49.2,48.26,48.55,7218786,0
+OXY.US,D,20250227,000000,48.87,49.43,48.34,48.65,10408426,0
+OXY.US,D,20250228,000000,48.48,48.93,47.75,48.84,12687888,0
+OXY.US,D,20250303,000000,49.15,49.4,45.865,46.45,24994053,0
+OXY.US,D,20250304,000000,46.24,47.42,45.22,46.53,15597960,0
+OXY.US,D,20250305,000000,46,46.06,44.7,45.51,18198659,0
+OXY.US,D,20250306,000000,45.16,46.11,44.91,45.71,10782874,0
+OXY.US,D,20250307,000000,46.35,47.49,46.2,47.24,11347781,0
+OXY.US,D,20250310,000000,47.1,47.69,46.65,47.36,12525934,0
+OXY.US,D,20250311,000000,47.5,47.98,46.1,46.28,11418719,0
+OXY.US,D,20250312,000000,46.27,46.59,45.785,46.1,8700007,0
+OXY.US,D,20250313,000000,45.81,46.638,44.96,45.45,11483309,0
+OXY.US,D,20250314,000000,45.75,46.72,45.6101,46.53,12177350,0
+OXY.US,D,20250317,000000,46.53,47.51,46.51,47.26,10750940,0
+OXY.US,D,20250318,000000,47.7,47.85,46.93,47.65,8347383,0
+OXY.US,D,20250319,000000,47.715,48.475,47.56,47.96,9812668,0
+OXY.US,D,20250320,000000,47.63,48.16,47.17,47.96,9062264,0
+OXY.US,D,20250321,000000,47.73,48.13,47.515,47.94,23304423,0
+OXY.US,D,20250324,000000,47.75,48.55,47.56,47.92,10159535,0
+OXY.US,D,20250325,000000,48.33,49.29,48.27,49.01,11109250,0
+OXY.US,D,20250326,000000,49.52,50.47,49.275,49.75,11294883,0
+OXY.US,D,20250327,000000,49.6,50.17,49.02,49.51,10818036,0
+OXY.US,D,20250328,000000,49.47,49.49,48.23,48.83,7897846,0
+OXY.US,D,20250331,000000,48.41,49.7787,48.41,49.36,8510537,0
+OXY.US,D,20250401,000000,49.2,49.345,48.6,49.19,5909184,0
+OXY.US,D,20250402,000000,48.68,49.36,48.61,49.33,6164727,0
+OXY.US,D,20250403,000000,46.5001,47.055,43.78,43.9,24998799,0
+OXY.US,D,20250404,000000,42.5,42.79,39.6,40.54,44692206,0
+OXY.US,D,20250407,000000,38.93,40.8099,37.67,38.75,26817826,0
+OXY.US,D,20250408,000000,39.765,39.825,35.35,36.11,24882071,0
+OXY.US,D,20250409,000000,35.54,40.82,34.785,40.23,40101195,0
+OXY.US,D,20250410,000000,38.67,38.68,35.825,36.47,26434133,0
+OXY.US,D,20250411,000000,36.7,37.945,35.665,37.67,17827080,0
+OXY.US,D,20250414,000000,38.77,38.77,37.405,37.9,12666749,0
+OXY.US,D,20250415,000000,37.64,38.628,37.615,37.8,9350335,0
+OXY.US,D,20250416,000000,37.98,39.275,37.975,38.45,11399444,0
+OXY.US,D,20250417,000000,38.9,40.5884,38.8606,39.71,13297471,0
+OXY.US,D,20250421,000000,39.1,39.1,38.36,39.02,8489087,0
+OXY.US,D,20250422,000000,39.6,40.37,39.2301,39.97,7442120,0
+OXY.US,D,20250423,000000,40.75,41.07,39.49,39.83,10980014,0
+OXY.US,D,20250424,000000,40.045,40.63,39.83,40.37,7860621,0
+OXY.US,D,20250425,000000,39.955,40.44,39.78,40.36,6409349,0
+OXY.US,D,20250428,000000,40.24,40.83,40.175,40.51,5504046,0
+OXY.US,D,20250429,000000,39.89,40.545,39.81,40.35,6906813,0
+OXY.US,D,20250430,000000,39.62,39.655,38.8716,39.41,11058010,0
+OXY.US,D,20250501,000000,39.315,40.82,39.23,40.44,10678163,0
+OXY.US,D,20250502,000000,40.9,41.16,39.75,40.61,10594792,0
+OXY.US,D,20250505,000000,39.7,39.71,38.75,38.81,15394617,0
+OXY.US,D,20250506,000000,39.3,39.855,38.97,39.28,9333604,0
+OXY.US,D,20250507,000000,39.49,39.5216,38.715,39.01,12673146,0
+OXY.US,D,20250508,000000,40,41.85,39.65,41.44,22520541,0
+OXY.US,D,20250509,000000,41.945,42.335,41.44,42.16,11651259,0
+OXY.US,D,20250512,000000,44.12,44.93,43.71,43.86,17874190,0
+OXY.US,D,20250513,000000,43.93,44.685,43.675,44.39,12907891,0
+OXY.US,D,20250514,000000,43.88,44.06,43.605,43.82,8668092,0
+OXY.US,D,20250515,000000,43.005,43.41,42.395,43.37,10017111,0
+OXY.US,D,20250516,000000,43.7,43.7955,42.655,43.04,7578976,0
+OXY.US,D,20250519,000000,42.53,42.55,41.885,42.31,8309818,0
+OXY.US,D,20250520,000000,42.34,42.36,41.72,41.9,5922230,0
+OXY.US,D,20250521,000000,41.94,41.94,41.105,41.13,11243006,0
+OXY.US,D,20250522,000000,40.825,41.33,40.155,41.08,8588484,0
+OXY.US,D,20250523,000000,40.58,41.415,40.41,41.29,6511722,0
+OXY.US,D,20250527,000000,41.5,41.65,41.06,41.62,7682357,0
+OXY.US,D,20250528,000000,41.83,42.05,41.05,41.12,6722317,0
+OXY.US,D,20250529,000000,41.39,41.51,40.8846,41.46,5928851,0
+OXY.US,D,20250530,000000,41.105,41.15,40.505,40.78,8919917,0
+OXY.US,D,20250602,000000,41.79,42.035,41,41.44,8003732,0
+OXY.US,D,20250603,000000,41.485,43.03,40.96,42.69,12204363,0
+OXY.US,D,20250604,000000,42.66,43.22,41.71,41.91,11577597,0
+OXY.US,D,20250605,000000,42.275,42.32,41.7015,41.82,7026625,0
+OXY.US,D,20250606,000000,42.13,42.835,42.13,42.54,6850087,0
+OXY.US,D,20250609,000000,42.87,43.625,42.715,43.24,9766707,0
+OXY.US,D,20250610,000000,43.44,44.42,43.31,43.91,9153382,0
+OXY.US,D,20250611,000000,44.37,44.965,43.84,44.84,9400328,0
+OXY.US,D,20250612,000000,44.465,44.77,44.0536,44.76,9681767,0
+OXY.US,D,20250613,000000,46.56,46.64,45.59,46.45,23657354,0
+OXY.US,D,20250616,000000,46.085,46.575,44.85,45.33,19689022,0
+OXY.US,D,20250617,000000,45.98,46.71,45.42,45.98,16066826,0
+OXY.US,D,20250618,000000,46.3,46.8052,45.13,45.35,15678165,0
+OXY.US,D,20250620,000000,45.575,45.8954,45.36,45.63,23635516,0
+OXY.US,D,20250623,000000,46.89,47.3299,43.6,43.95,27895527,0
+OXY.US,D,20250624,000000,42.63,43.55,42.155,42.48,20545113,0
+OXY.US,D,20250625,000000,42.425,42.835,42.11,42.42,13625457,0
+OXY.US,D,20250626,000000,42.51,43.24,42.3651,43.16,11948973,0
+OXY.US,D,20250627,000000,43.3,43.3099,42.33,42.6,20706994,0
+OXY.US,D,20250630,000000,42.39,42.44,41.925,42.01,9624080,0
+OXY.US,D,20250701,000000,42.065,43.24,41.65,42.86,10608101,0
+OXY.US,D,20250702,000000,43.43,44.03,42.77,43.93,8795835,0
+OXY.US,D,20250703,000000,43.75,44.06,43.65,43.8,4579235,0
+OXY.US,D,20250707,000000,43.51,44.17,42.7903,43.35,12454543,0
+OXY.US,D,20250708,000000,43.31,45.87,43.31,45.75,15728961,0
+OXY.US,D,20250709,000000,45.58,45.85,45.23,45.57,8685266,0
+OXY.US,D,20250710,000000,45.21,45.945,44.7297,45.85,7672488,0
+OXY.US,D,20250711,000000,45.69,46.44,45.61,46.31,7604573,0
+OXY.US,D,20250714,000000,45.955,45.955,44.59,45.07,10955088,0
+OXY.US,D,20250715,000000,44.94,45.14,42.48,42.69,29967088,0
+OXY.US,D,20250716,000000,42.9,43.06,42.0518,42.63,13669014,0
+OXY.US,D,20250717,000000,42.575,43.62,42.36,43.55,11308162,0
+OXY.US,D,20250718,000000,44.02,44.545,43.255,43.62,11723917,0
+OXY.US,D,20250721,000000,43.75,43.9,42.955,43,7429430,0
+OXY.US,D,20250722,000000,43.11,43.83,43.04,43.56,7747711,0
+OXY.US,D,20250723,000000,43.78,44.48,43.535,44.44,7440812,0
+OXY.US,D,20250724,000000,44.33,44.88,44.085,44.63,7445067,0
+OXY.US,D,20250725,000000,44.685,44.99,44.29,44.71,5640803,0
+OXY.US,D,20250728,000000,45.1,45.61,45.025,45.55,7675642,0
+OXY.US,D,20250729,000000,45.415,45.64,44.6247,45.46,12012532,0
+OXY.US,D,20250730,000000,45.15,45.23,44.04,44.41,7880396,0
+OXY.US,D,20250731,000000,43.98,44.8,43.84,43.94,8419308,0
+OXY.US,D,20250801,000000,43.47,43.725,42.53,43.41,14411582,0
+OXY.US,D,20250804,000000,42.84,43.49,42.63,42.86,13041685,0
+OXY.US,D,20250805,000000,43.1,43.13,42.445,43.08,7979618,0
+OXY.US,D,20250806,000000,43.31,43.825,42.315,42.54,14901382,0
+OXY.US,D,20250807,000000,43.9,45.13,43.52,43.59,19232383,0
+OXY.US,D,20250808,000000,43.7,44.86,43.46,44.32,13395662,0
+OXY.US,D,20250811,000000,43.9,44.45,43.62,43.71,8904141,0
+OXY.US,D,20250812,000000,43.88,44.74,43.63,44.15,8264552,0
+OXY.US,D,20250813,000000,44.04,44.785,43.88,44.75,8117371,0
+OXY.US,D,20250814,000000,44.55,44.84,43.98,44.77,6943657,0
+OXY.US,D,20250815,000000,44.69,45.065,44.335,44.61,8764760,0
+OXY.US,D,20250818,000000,43.9806,44.62,43.6664,44.21,8605518,0
+OXY.US,D,20250819,000000,44.05,44.66,43.705,43.96,7332533,0
+OXY.US,D,20250820,000000,43.93,44.415,43.62,44.27,8073902,0
+OXY.US,D,20250821,000000,44.1,44.91,43.81,44.56,6643792,0
+OXY.US,D,20250822,000000,44.795,46.02,44.76,45.83,11276760,0
+OXY.US,D,20250825,000000,45.73,46.485,45.54,46.4,8649160,0
+OXY.US,D,20250826,000000,46.05,46.375,45.54,46.04,8983782,0
+OXY.US,D,20250827,000000,45.885,47.125,45.87,46.87,8590743,0
+OXY.US,D,20250828,000000,46.98,47.6,46.585,47.51,7998624,0
+OXY.US,D,20250829,000000,47.55,48.03,47.435,47.61,5796567,0
+OXY.US,D,20250902,000000,47.45,48.105,47.06,48.05,7540141,0
+OXY.US,D,20250903,000000,47.64,48.08,46.05,46.3,9513100,0
+OXY.US,D,20250904,000000,46.3,46.7954,45,46.61,7596309,0
+OXY.US,D,20250905,000000,46.095,46.24,45.23,45.91,9840623,0
+OXY.US,D,20250908,000000,46.15,46.225,44.77,45.38,7573718,0
+OXY.US,D,20250909,000000,45.595,46.285,45.11,45.14,6085779,0
+OXY.US,D,20250910,000000,45.12,46.31,44.98,46.31,7474738,0
+OXY.US,D,20250911,000000,45.7,46.26,45.59,46.02,5064687,0
+OXY.US,D,20250912,000000,46.26,46.55,45.655,45.67,5328082,0
+OXY.US,D,20250915,000000,45.85,45.935,45.1845,45.47,5727361,0
+OXY.US,D,20250916,000000,45.78,47.88,45.7,47.76,13816546,0
+OXY.US,D,20250917,000000,47.26,47.99,46.95,47.19,8920105,0
+OXY.US,D,20250918,000000,47.07,47.59,46.75,47.36,8438063,0
+OXY.US,D,20250919,000000,47.23,47.36,45.98,46.1,14274585,0
+OXY.US,D,20250922,000000,45.7069,46.255,45.44,45.76,9758174,0
+OXY.US,D,20250923,000000,45.995,47.235,45.995,46.42,8996749,0
+OXY.US,D,20250924,000000,46.875,47.4551,46.65,46.89,7333508,0
+OXY.US,D,20250925,000000,46.66,47.205,46.46,46.99,7482261,0
+OXY.US,D,20250926,000000,47.21,48.515,47.08,47.47,10208712,0
+OXY.US,D,20250929,000000,48.25,48.88,47.685,48.1,18526885,0
+OXY.US,D,20250930,000000,47.44,49.45,46.44,47.25,16686206,0
+OXY.US,D,20251001,000000,47.455,47.99,47.125,47.72,9794106,0
+OXY.US,D,20251002,000000,47.8,47.92,43.84,44.23,44032949,0
+OXY.US,D,20251003,000000,44.92,45.33,44.57,44.85,17360502,0
+OXY.US,D,20251006,000000,45,45.98,44.65,45.4,13261355,0
+OXY.US,D,20251007,000000,45.26,45.41,44.805,45.33,8613801,0
+OXY.US,D,20251008,000000,45.395,45.46,44.66,45.04,7592587,0
+OXY.US,D,20251009,000000,45.23,45.7436,44.4,44.52,12263657,0
+OXY.US,D,20251010,000000,44.12,44.125,42.15,42.15,17095076,0
+OXY.US,D,20251013,000000,42.87,42.87,42.1292,42.42,8521487,0
+OXY.US,D,20251014,000000,41.8,42.5282,41.52,42.28,9011843,0
+OXY.US,D,20251015,000000,42.54,42.57,41.64,41.88,8304434,0
+OXY.US,D,20251016,000000,41.99,42.0897,40.51,41.04,10736380,0
+OXY.US,D,20251017,000000,40.8,41.07,40.52,40.9,9536635,0
+OXY.US,D,20251020,000000,40.96,41.46,40.84,41.03,8810963,0
+OXY.US,D,20251021,000000,41,41.345,40.615,40.91,8563785,0
+OXY.US,D,20251022,000000,41.19,41.855,40.9,41.73,11053045,0
+OXY.US,D,20251023,000000,43.14,43.3479,42.72,42.88,13814633,0
+OXY.US,D,20251024,000000,43.01,43.175,42.53,42.57,7213344,0
+OXY.US,D,20251027,000000,42.85,42.9599,42.11,42.3,7546353,0
+OXY.US,D,20251028,000000,42.055,42.11,40.81,40.83,13300101,0
+OXY.US,D,20251029,000000,40.81,41.12,40.471,40.58,10870057,0
+OXY.US,D,20251030,000000,40.33,41.33,40.0942,40.7,9556041,0
+OXY.US,D,20251031,000000,40.785,41.35,40.65,41.2,7211588,0
+OXY.US,D,20251103,000000,41.05,41.1,40.32,40.92,7293360,0
+OXY.US,D,20251104,000000,40.23,40.29,39.75,40.08,7720904,0
+OXY.US,D,20251105,000000,40.08,40.425,39.75,39.75,8251322,0
+OXY.US,D,20251106,000000,39.9,40.68,39.83,40.3,9987553,0
+OXY.US,D,20251107,000000,40.41,41.32,40.31,41.31,10788461,0
+OXY.US,D,20251110,000000,41.69,41.82,40.885,41.8,11909221,0
+OXY.US,D,20251111,000000,42.42,43.42,41.8,41.85,18086686,0
+OXY.US,D,20251112,000000,41.39,42.145,41.34,41.93,10927179,0
+OXY.US,D,20251113,000000,42.16,42.4499,41.665,42.02,8678794,0
+OXY.US,D,20251114,000000,42.025,43.085,41.92,42.76,8617291,0
+OXY.US,D,20251117,000000,42.4818,42.67,41.615,41.69,8093918,0
+OXY.US,D,20251118,000000,41.48,42.66,41.2,42.52,7963240,0
+OXY.US,D,20251119,000000,41.535,41.765,40.9371,41.45,7098155,0
+OXY.US,D,20251120,000000,41.605,42.61,41.17,41.21,9657720,0
+OXY.US,D,20251121,000000,41.01,41.535,40.4,41.44,9210583,0
+OXY.US,D,20251124,000000,41.4,41.6,40.62,41.43,8834372,0
+OXY.US,D,20251125,000000,41.19,41.53,40.85,41.41,7738532,0
+OXY.US,D,20251126,000000,41.39,42.01,41.33,41.42,7116381,0
+OXY.US,D,20251128,000000,41.44,42.33,41.39,42,4155459,0
+OXY.US,D,20251201,000000,41.83,42.74,41.785,42.34,7506296,0
+OXY.US,D,20251202,000000,42.23,42.23,41.41,41.98,7984707,0
+OXY.US,D,20251203,000000,42.3,42.9,42.26,42.45,7062942,0
+OXY.US,D,20251204,000000,42.5,42.725,42.3,42.67,4929852,0
+OXY.US,D,20251205,000000,42.57,43.205,42.39,42.43,10015025,0
+OXY.US,D,20251208,000000,41.85,42.11,41.19,41.36,12415617,0
+OXY.US,D,20251209,000000,41.15,41.775,41.04,41.55,7143519,0
+OXY.US,D,20251210,000000,41.42,41.78,41.165,41.75,9376793,0
+OXY.US,D,20251211,000000,41.1,41.64,40.9,41.2,8317150,0
+OXY.US,D,20251212,000000,41.35,41.522,40.91,41.07,6832740,0
+OXY.US,D,20251215,000000,41.02,41.04,39.765,40.19,11340887,0
+OXY.US,D,20251216,000000,39.79,39.83,38.8,38.92,13132414,0
+OXY.US,D,20251217,000000,39.26,40.88,39.26,40.63,13941371,0
+OXY.US,D,20251218,000000,40.54,40.54,39.535,39.73,9025714,0
+OXY.US,D,20251219,000000,39.795,40.23,39.57,39.62,14408162,0
+OXY.US,D,20251222,000000,39.91,40.4701,39.83,40.27,10171964,0
+OXY.US,D,20251223,000000,40.3,40.44,39.715,40.1,7796413,0
+OXY.US,D,20251224,000000,40.095,40.23,39.94,40,3613582,0
+OXY.US,D,20251226,000000,39.87,40.035,39.45,39.85,6111642,0
+OXY.US,D,20251229,000000,40.09,40.43,39.895,40.41,10977356,0
+OXY.US,D,20251230,000000,40.5,41.62,40.45,41.46,10912677,0
+OXY.US,D,20251231,000000,41.46,41.5,40.9915,41.12,6963236,0
+OXY.US,D,20260102,000000,41.225,42.735,41.025,42.38,10798320,0
+OXY.US,D,20260105,000000,43.04,43.2,40.385,41.23,20512303,0
+OXY.US,D,20260106,000000,41.37,42.23,41.25,41.74,14049441,0
+OXY.US,D,20260107,000000,41.51,41.6827,40.7285,40.99,10700801,0
+OXY.US,D,20260108,000000,41.18,43.69,41.025,43.23,15670684,0
+OXY.US,D,20260109,000000,43.5,43.86,42.681,42.86,10168011,0
+OXY.US,D,20260112,000000,43,43.14,42.25,42.72,8081774,0
+OXY.US,D,20260113,000000,43.33,44.15,43.0501,43.31,14046379,0
+OXY.US,D,20260114,000000,43.5,45.11,43.45,44.32,14345716,0
+OXY.US,D,20260115,000000,43.53,43.91,42.8,43.17,14135360,0
+OXY.US,D,20260116,000000,43.1,43.32,42.63,42.7,11064151,0
+OXY.US,D,20260120,000000,42.77,42.93,42.0533,42.24,9322322,0
+OXY.US,D,20260121,000000,42.715,43.9408,42.715,43.51,9276357,0
+OXY.US,D,20260122,000000,43.135,43.33,42.35,43.15,8623186,0
+OXY.US,D,20260123,000000,43.79,44.48,43.69,44.1,11408175,0
+OXY.US,D,20260126,000000,44.66,44.7883,43.61,43.92,10221667,0
+OXY.US,D,20260127,000000,44.07,44.6,43.831,44.55,9205750,0
+OXY.US,D,20260128,000000,45.035,45.175,44.39,44.83,9806248,0
+OXY.US,D,20260129,000000,46.15,46.95,45.308,45.42,17850753,0
+OXY.US,D,20260130,000000,45.24,45.5,44.335,45.39,11482362,0
+OXY.US,D,20260202,000000,43.8001,44.5,43.65,43.8,12146710,0
+OXY.US,D,20260203,000000,43.985,45.3686,43.31,45.26,11361418,0
+OXY.US,D,20260204,000000,45.28,46.775,45.28,46.69,18471848,0
+OXY.US,D,20260205,000000,45.79,46.04,44.52,45.09,11951456,0
+OXY.US,D,20260206,000000,44.88,46.4,44.85,46.31,8746381,0
+OXY.US,D,20260209,000000,46.25,46.807,45.97,46.66,6827824,0
+OXY.US,D,20260210,000000,46.7,46.73,46.06,46.27,8482444,0
+OXY.US,D,20260211,000000,46.98,47.69,46.83,47.24,11948482,0
+OXY.US,D,20260212,000000,47,47.05,44.86,45.49,12430690,0
+OXY.US,D,20260213,000000,45.35,46.525,45.27,46.07,8621486,0
+OXY.US,D,20260217,000000,46.26,46.7599,45.06,45.94,8315527,0
+OXY.US,D,20260218,000000,46.54,47.43,46.255,47.11,14060786,0
diff --git a/daily/us/nyse stocks/2/pbfr.us.txt b/daily/us/nyse stocks/2/pbfr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9c41552864a917510e29a1e75a3213be0962cdaa
--- /dev/null
+++ b/daily/us/nyse stocks/2/pbfr.us.txt	
@@ -0,0 +1,410 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PBFR.US,D,20240624,000000,25.175,25.219,25.139,25.139,1250,0
+PBFR.US,D,20240625,000000,25.1698,25.2,25.1676,25.1676,3010,0
+PBFR.US,D,20240626,000000,25.2,25.22,25.1772,25.1892,8643,0
+PBFR.US,D,20240627,000000,25.1901,25.24,25.1901,25.24,1500,0
+PBFR.US,D,20240628,000000,25.2644,25.29,25.205,25.23,3472,0
+PBFR.US,D,20240701,000000,25.23,25.26,25.2,25.25,12802,0
+PBFR.US,D,20240702,000000,25.2429,25.28,25.2429,25.2739,9252,0
+PBFR.US,D,20240703,000000,25.32,25.33,25.2962,25.3202,951,0
+PBFR.US,D,20240705,000000,25.36,25.36,25.3455,25.355,2100,0
+PBFR.US,D,20240708,000000,25.3515,25.39,25.3515,25.3554,4685,0
+PBFR.US,D,20240709,000000,25.3999,25.3999,25.365,25.365,350,0
+PBFR.US,D,20240710,000000,25.44,25.45,25.4246,25.4246,751,0
+PBFR.US,D,20240711,000000,25.3503,25.3861,25.35,25.3861,954,0
+PBFR.US,D,20240712,000000,25.4301,25.4301,25.4301,25.4301,29,0
+PBFR.US,D,20240715,000000,25.49,25.49,25.475,25.48,1161,0
+PBFR.US,D,20240716,000000,25.5,25.5,25.465,25.4793,810,0
+PBFR.US,D,20240717,000000,25.43,25.43,25.395,25.395,211,0
+PBFR.US,D,20240718,000000,25.3693,25.37,25.3435,25.3435,11476,0
+PBFR.US,D,20240719,000000,25.3547,25.37,25.3155,25.3155,13210,0
+PBFR.US,D,20240722,000000,25.41,25.41,25.4,25.4,1712,0
+PBFR.US,D,20240723,000000,25.4183,25.43,25.405,25.405,2080,0
+PBFR.US,D,20240724,000000,25.3,25.3,25.2055,25.2055,5455,0
+PBFR.US,D,20240725,000000,25.27,25.27,25.1633,25.1633,1921,0
+PBFR.US,D,20240726,000000,25.3076,25.3076,25.2535,25.2535,513,0
+PBFR.US,D,20240729,000000,25.2892,25.33,25.2598,25.2859,1980,0
+PBFR.US,D,20240730,000000,25.2568,25.2568,25.2568,25.2568,50,0
+PBFR.US,D,20240731,000000,25.34,25.42,25.34,25.3864,9129,0
+PBFR.US,D,20240801,000000,25.35,25.3957,25.2475,25.2475,13995,0
+PBFR.US,D,20240802,000000,25.0513,25.0721,25.0513,25.0721,433,0
+PBFR.US,D,20240805,000000,24.8,24.8,24.7559,24.7559,996,0
+PBFR.US,D,20240806,000000,24.9398,24.9899,24.9398,24.975,1350,0
+PBFR.US,D,20240807,000000,25.1,25.1,24.8652,24.8652,1445,0
+PBFR.US,D,20240808,000000,24.94,25.09,24.94,25.0583,1392,0
+PBFR.US,D,20240809,000000,25.134,25.134,25.134,25.134,120,0
+PBFR.US,D,20240812,000000,25.12,25.1311,25.12,25.1311,2874,0
+PBFR.US,D,20240813,000000,25.3087,25.3087,25.3087,25.3087,368,0
+PBFR.US,D,20240814,000000,25.354,25.39,25.354,25.3659,797,0
+PBFR.US,D,20240815,000000,25.53,25.53,25.4933,25.4933,573,0
+PBFR.US,D,20240816,000000,25.5698,25.57,25.525,25.525,1019,0
+PBFR.US,D,20240819,000000,25.57,25.6199,25.565,25.6002,1793,0
+PBFR.US,D,20240820,000000,25.59,25.63,25.585,25.5943,1076,0
+PBFR.US,D,20240821,000000,25.65,25.65,25.62,25.62,884,0
+PBFR.US,D,20240822,000000,25.5496,25.5496,25.5496,25.5496,151,0
+PBFR.US,D,20240823,000000,25.67,25.69,25.6594,25.6594,550,0
+PBFR.US,D,20240826,000000,25.67,25.7,25.67,25.7,6276,0
+PBFR.US,D,20240827,000000,25.6703,25.6703,25.6703,25.6703,160,0
+PBFR.US,D,20240828,000000,25.65,25.65,25.6317,25.6317,191,0
+PBFR.US,D,20240829,000000,25.66,25.67,25.6315,25.6315,520,0
+PBFR.US,D,20240830,000000,25.76,25.76,25.76,25.76,140,0
+PBFR.US,D,20240903,000000,25.58,25.58,25.55,25.55,320,0
+PBFR.US,D,20240904,000000,25.57,25.57,25.5122,25.5122,3786,0
+PBFR.US,D,20240905,000000,25.46,25.4866,25.46,25.4866,1612,0
+PBFR.US,D,20240906,000000,25.3373,25.3373,25.3373,25.3373,40,0
+PBFR.US,D,20240909,000000,25.49,25.49,25.4398,25.4398,413,0
+PBFR.US,D,20240910,000000,25.49,25.52,25.49,25.4958,341,0
+PBFR.US,D,20240911,000000,25.59,25.5974,25.58,25.5974,200,0
+PBFR.US,D,20240912,000000,25.68,25.69,25.66,25.6812,3168,0
+PBFR.US,D,20240913,000000,25.7377,25.78,25.7344,25.7344,10748,0
+PBFR.US,D,20240916,000000,25.7499,25.79,25.715,25.79,2459,0
+PBFR.US,D,20240917,000000,25.83,25.83,25.77,25.78,4355,0
+PBFR.US,D,20240918,000000,25.8,25.84,25.745,25.7609,7530,0
+PBFR.US,D,20240919,000000,25.8999,25.9199,25.84,25.8757,1338,0
+PBFR.US,D,20240920,000000,25.9,25.91,25.868,25.877,1235,0
+PBFR.US,D,20240923,000000,25.93,25.94,25.89,25.915,1129,0
+PBFR.US,D,20240924,000000,25.95,25.95,25.92,25.9222,1466,0
+PBFR.US,D,20240925,000000,25.945,25.97,25.925,25.9298,4673,0
+PBFR.US,D,20240926,000000,25.99,25.99,25.9413,25.9413,376,0
+PBFR.US,D,20240927,000000,25.955,25.955,25.935,25.935,251,0
+PBFR.US,D,20240930,000000,25.9346,25.98,25.92,25.9638,3725,0
+PBFR.US,D,20241001,000000,25.9467,25.98,25.89,25.9122,42075,0
+PBFR.US,D,20241002,000000,25.93,25.93,25.9151,25.9151,2700,0
+PBFR.US,D,20241003,000000,25.9,25.91,25.89,25.91,2970,0
+PBFR.US,D,20241004,000000,25.95,25.98,25.95,25.9561,3518,0
+PBFR.US,D,20241007,000000,25.9101,25.9101,25.86,25.8619,630,0
+PBFR.US,D,20241008,000000,25.93,25.99,25.93,25.9548,8998,0
+PBFR.US,D,20241009,000000,26.005,26.005,26.005,26.005,5,0
+PBFR.US,D,20241010,000000,26.0204,26.0204,26.0204,26.0204,488,0
+PBFR.US,D,20241011,000000,26.09,26.1,26.05,26.05,2840,0
+PBFR.US,D,20241014,000000,26.14,26.15,26.095,26.1,3617,0
+PBFR.US,D,20241015,000000,26.1,26.1,26.0986,26.0986,228,0
+PBFR.US,D,20241016,000000,26.13,26.13,26.09,26.09,140,0
+PBFR.US,D,20241017,000000,26.1157,26.16,26.1157,26.155,1033,0
+PBFR.US,D,20241018,000000,26.165,26.22,26.165,26.18,12333,0
+PBFR.US,D,20241021,000000,26.13,26.17,26.13,26.137,10909,0
+PBFR.US,D,20241022,000000,26.18,26.19,26.1532,26.1532,300,0
+PBFR.US,D,20241023,000000,26.13,26.13,26.0837,26.0837,1276,0
+PBFR.US,D,20241024,000000,26.1074,26.11,26.1074,26.11,1562,0
+PBFR.US,D,20241025,000000,26.1405,26.1405,26.1405,26.1405,38,0
+PBFR.US,D,20241028,000000,26.19,26.19,26.1501,26.1501,244,0
+PBFR.US,D,20241029,000000,26.61,26.61,26.12,26.16,832,0
+PBFR.US,D,20241030,000000,26.18,26.18,26.151,26.151,606,0
+PBFR.US,D,20241031,000000,26.151,26.151,26.12,26.125,1456,0
+PBFR.US,D,20241101,000000,26.0762,26.09,26.0762,26.08,915,0
+PBFR.US,D,20241104,000000,26.06,26.06,26.015,26.015,273,0
+PBFR.US,D,20241105,000000,26.1291,26.13,26.1291,26.13,810,0
+PBFR.US,D,20241106,000000,26.2,26.325,26.2,26.325,6546,0
+PBFR.US,D,20241107,000000,26.37,26.4,26.37,26.38,4208,0
+PBFR.US,D,20241108,000000,26.34,26.42,26.34,26.42,998,0
+PBFR.US,D,20241111,000000,26.4493,26.4493,26.4103,26.4103,3647,0
+PBFR.US,D,20241112,000000,26.4,26.42,26.4,26.42,580,0
+PBFR.US,D,20241113,000000,26.4171,26.43,26.415,26.415,1520,0
+PBFR.US,D,20241114,000000,26.42,26.4305,26.39,26.4305,24453,0
+PBFR.US,D,20241115,000000,26.38,26.42,26.315,26.315,4188,0
+PBFR.US,D,20241118,000000,26.33,26.4,26.33,26.3822,17291,0
+PBFR.US,D,20241119,000000,26.35,26.41,26.33,26.4,4951,0
+PBFR.US,D,20241120,000000,26.34,26.3908,26.34,26.39,21919,0
+PBFR.US,D,20241121,000000,26.38,26.44,26.38,26.39,14560,0
+PBFR.US,D,20241122,000000,26.39,26.47,26.39,26.43,3055,0
+PBFR.US,D,20241125,000000,26.5,26.56,26.5,26.56,22507,0
+PBFR.US,D,20241126,000000,26.45,26.57,26.45,26.5181,8233,0
+PBFR.US,D,20241127,000000,26.51,26.5499,26.5,26.5,1210,0
+PBFR.US,D,20241202,000000,26.59,26.59,26.49,26.555,6370,0
+PBFR.US,D,20241203,000000,26.59,26.6099,26.555,26.59,277415,0
+PBFR.US,D,20241204,000000,26.62,26.7499,26.54,26.6141,36712,0
+PBFR.US,D,20241205,000000,26.62,27.05,26.6,26.61,123510,0
+PBFR.US,D,20241206,000000,26.6499,26.6499,26.5979,26.64,14558,0
+PBFR.US,D,20241209,000000,26.6586,26.6586,26.5504,26.63,69921,0
+PBFR.US,D,20241210,000000,26.55,26.62,26.53,26.5689,17572,0
+PBFR.US,D,20241211,000000,26.5919,26.65,26.5919,26.615,3236,0
+PBFR.US,D,20241212,000000,26.6399,26.66,26.57,26.6,9191,0
+PBFR.US,D,20241213,000000,26.6482,26.67,26.56,26.595,12985,0
+PBFR.US,D,20241216,000000,26.629,26.78,26.62,26.69,13838,0
+PBFR.US,D,20241217,000000,26.57,26.64,26.56,26.6019,12940,0
+PBFR.US,D,20241218,000000,26.57,26.605,26.3807,26.3807,1808,0
+PBFR.US,D,20241219,000000,26.42,26.43,26.36,26.3643,6301,0
+PBFR.US,D,20241220,000000,26.49,26.51,26.4266,26.4266,851,0
+PBFR.US,D,20241223,000000,26.48,26.54,26.48,26.5198,4734,0
+PBFR.US,D,20241224,000000,26.58,26.64,26.55,26.605,33425,0
+PBFR.US,D,20241226,000000,26.605,26.66,26.59,26.6297,870,0
+PBFR.US,D,20241227,000000,26.51,26.6262,26.51,26.5475,4241,0
+PBFR.US,D,20241230,000000,26.5,26.56,26.47,26.52,13910,0
+PBFR.US,D,20241231,000000,26.5,26.52,26.4592,26.4592,3017,0
+PBFR.US,D,20250102,000000,26.565,26.64,26.48,26.48,13351,0
+PBFR.US,D,20250103,000000,26.55,26.63,26.5,26.63,107479,0
+PBFR.US,D,20250106,000000,26.65,26.65,26.6322,26.6322,2019,0
+PBFR.US,D,20250107,000000,26.63,26.63,26.5148,26.5148,33228,0
+PBFR.US,D,20250108,000000,26.52,26.53,26.48,26.53,2815,0
+PBFR.US,D,20250110,000000,26.47,26.47,26.405,26.4096,2517,0
+PBFR.US,D,20250113,000000,26.335,26.44,26.3,26.44,4973,0
+PBFR.US,D,20250114,000000,26.41,26.47,26.37,26.4234,8603,0
+PBFR.US,D,20250115,000000,26.5694,26.64,26.54,26.5907,2172,0
+PBFR.US,D,20250116,000000,26.65,26.66,26.59,26.6055,2799,0
+PBFR.US,D,20250117,000000,26.691,26.75,26.66,26.7002,1404,0
+PBFR.US,D,20250121,000000,26.75,26.8,26.7372,26.8,6542,0
+PBFR.US,D,20250122,000000,26.83,26.86,26.7717,26.815,70399,0
+PBFR.US,D,20250123,000000,26.8599,26.9899,26.8393,26.8393,12767,0
+PBFR.US,D,20250124,000000,26.89,26.89,26.8489,26.8489,1381,0
+PBFR.US,D,20250127,000000,26.8381,26.8381,26.7299,26.75,6042,0
+PBFR.US,D,20250128,000000,26.78,26.96,26.77,26.845,53914,0
+PBFR.US,D,20250129,000000,26.85,26.85,26.8095,26.8095,4253,0
+PBFR.US,D,20250130,000000,26.88,26.88,26.8077,26.85,2911,0
+PBFR.US,D,20250131,000000,26.92,26.92,26.82,26.82,3425,0
+PBFR.US,D,20250203,000000,26.65,26.81,26.65,26.79,7854,0
+PBFR.US,D,20250204,000000,26.8,26.805,26.8,26.805,13638,0
+PBFR.US,D,20250205,000000,26.87,26.89,26.835,26.8899,13886,0
+PBFR.US,D,20250206,000000,26.87,26.92,26.87,26.92,12108,0
+PBFR.US,D,20250207,000000,26.91,26.91,26.8,26.815,183994,0
+PBFR.US,D,20250210,000000,26.9,27.08,26.8301,26.9,25140,0
+PBFR.US,D,20250211,000000,26.89,26.9,26.89,26.9,6585,0
+PBFR.US,D,20250212,000000,26.83,26.88,26.83,26.8552,2356,0
+PBFR.US,D,20250213,000000,26.9,26.945,26.9,26.945,790,0
+PBFR.US,D,20250214,000000,26.98,27.02,26.94,26.96,31193,0
+PBFR.US,D,20250218,000000,26.965,26.99,26.89,26.91,32124,0
+PBFR.US,D,20250219,000000,26.89,27.01,26.89,26.93,16658,0
+PBFR.US,D,20250220,000000,26.97,27.05,26.88,26.95,18279,0
+PBFR.US,D,20250221,000000,26.88,26.88,26.76,26.7998,7135,0
+PBFR.US,D,20250224,000000,26.79,26.86,26.79,26.81,3430,0
+PBFR.US,D,20250225,000000,26.705,26.78,26.6705,26.77,11282,0
+PBFR.US,D,20250226,000000,26.83,26.83,26.73,26.7466,3767,0
+PBFR.US,D,20250227,000000,26.7999,26.7999,26.61,26.61,13955,0
+PBFR.US,D,20250228,000000,26.66,26.723,26.63,26.723,1840,0
+PBFR.US,D,20250303,000000,26.809,26.809,26.58,26.58,4255,0
+PBFR.US,D,20250304,000000,26.57,26.69,26.45,26.45,12365,0
+PBFR.US,D,20250305,000000,26.445,26.5766,26.445,26.5766,2575,0
+PBFR.US,D,20250306,000000,26.4624,26.5,26.33,26.5,28649,0
+PBFR.US,D,20250307,000000,26.39,26.47,26.32,26.47,6432,0
+PBFR.US,D,20250310,000000,26.2,26.23,26,26.1025,9799,0
+PBFR.US,D,20250311,000000,25.985,26.2099,25.87,26.005,17370,0
+PBFR.US,D,20250312,000000,26.0201,26.13,26.0201,26.0746,973,0
+PBFR.US,D,20250313,000000,26.0012,26.08,25.8874,25.8874,19751,0
+PBFR.US,D,20250314,000000,26.04,26.16,26.04,26.1543,5038,0
+PBFR.US,D,20250317,000000,26.1987,26.36,26.17,26.22,18451,0
+PBFR.US,D,20250318,000000,26.12,26.16,26.07,26.125,6995,0
+PBFR.US,D,20250319,000000,26.3,26.3,26.295,26.295,1176,0
+PBFR.US,D,20250320,000000,26.28,26.29,26.24,26.26,16716,0
+PBFR.US,D,20250321,000000,26.28,26.28,26.17,26.235,5559,0
+PBFR.US,D,20250324,000000,26.5199,26.5199,26.5069,26.5069,477,0
+PBFR.US,D,20250325,000000,26.5,26.62,26.5,26.55,5987,0
+PBFR.US,D,20250326,000000,26.47,26.47,26.35,26.4,21070,0
+PBFR.US,D,20250327,000000,26.39,26.39,26.36,26.36,1641,0
+PBFR.US,D,20250328,000000,26.16,26.16,26.0451,26.057,1267,0
+PBFR.US,D,20250331,000000,25.875,26.17,25.875,26.155,5574,0
+PBFR.US,D,20250401,000000,26.03,26.2,26.03,26.2,831,0
+PBFR.US,D,20250402,000000,26.24,26.285,26.24,26.285,3906,0
+PBFR.US,D,20250403,000000,25.8,25.8,25.73,25.73,2419,0
+PBFR.US,D,20250404,000000,25.21,25.254,24.97,24.97,5152,0
+PBFR.US,D,20250407,000000,24.6512,24.87,24.63,24.86,29557,0
+PBFR.US,D,20250408,000000,24.87,25.03,24.6696,24.6696,8151,0
+PBFR.US,D,20250409,000000,25.63,25.765,25.63,25.765,4824,0
+PBFR.US,D,20250410,000000,25.3026,25.5199,25.15,25.3167,14364,0
+PBFR.US,D,20250411,000000,25.33,25.5716,25.25,25.5716,1524,0
+PBFR.US,D,20250414,000000,25.81,25.81,25.58,25.6911,9555,0
+PBFR.US,D,20250415,000000,25.74,25.79,25.66205,25.71,16698,0
+PBFR.US,D,20250416,000000,25.53,25.53,25.29,25.39,4418,0
+PBFR.US,D,20250417,000000,25.41,25.45,25.3909,25.3909,1772,0
+PBFR.US,D,20250421,000000,25.13,25.1446,25.0334,25.08,2033,0
+PBFR.US,D,20250422,000000,25.41,25.4101,25.38,25.38,580,0
+PBFR.US,D,20250423,000000,25.748,25.775,25.6414,25.6414,40809,0
+PBFR.US,D,20250425,000000,25.88,26.02,25.88,26.02,200,0
+PBFR.US,D,20250428,000000,26,26.52,25.8723,25.9957,908,0
+PBFR.US,D,20250429,000000,25.99,26.1,25.99,26.0695,541,0
+PBFR.US,D,20250430,000000,25.91,26.106,25.91,26.106,832,0
+PBFR.US,D,20250501,000000,26.22,26.2455,26.2,26.215,1932,0
+PBFR.US,D,20250502,000000,26.29,26.3799,26.29,26.365,82795,0
+PBFR.US,D,20250505,000000,26.33,26.61,26.16,26.26,13487,0
+PBFR.US,D,20250506,000000,26.1899,26.19,26.1566,26.179,2830,0
+PBFR.US,D,20250507,000000,26.1999,26.2457,26.1,26.218,2752,0
+PBFR.US,D,20250508,000000,26.2632,26.391,26.2632,26.2939,453,0
+PBFR.US,D,20250509,000000,26.3184,26.32,26.28,26.32,1113,0
+PBFR.US,D,20250512,000000,26.6,26.6898,26.6,26.6898,42124,0
+PBFR.US,D,20250513,000000,26.815,27.2,26.81,26.8266,561754,0
+PBFR.US,D,20250514,000000,26.815,26.88,26.7001,26.8281,19019,0
+PBFR.US,D,20250515,000000,26.8068,26.91,26.8068,26.8822,6342,0
+PBFR.US,D,20250516,000000,26.905,27.04,26.9,27.04,25090,0
+PBFR.US,D,20250519,000000,26.9209,26.9884,26.9209,26.9884,4114,0
+PBFR.US,D,20250520,000000,26.9501,26.99,26.93,26.9556,2601,0
+PBFR.US,D,20250521,000000,26.9201,26.9449,26.72,26.7598,3251,0
+PBFR.US,D,20250527,000000,26.91,26.94,26.87,26.94,15889,0
+PBFR.US,D,20250528,000000,26.895,26.895,26.8493,26.8493,3046,0
+PBFR.US,D,20250530,000000,26.9098,26.9307,26.8,26.9307,4207,0
+PBFR.US,D,20250602,000000,26.9699,27.01,26.95,26.9825,1454,0
+PBFR.US,D,20250603,000000,27.075,27.075,27.065,27.0688,933,0
+PBFR.US,D,20250604,000000,27.086,27.086,27.0601,27.0749,1484,0
+PBFR.US,D,20250605,000000,27.1499,27.1499,27.0043,27.0043,154,0
+PBFR.US,D,20250606,000000,27.1798,27.18,27.1461,27.1461,1293,0
+PBFR.US,D,20250609,000000,27.18,27.2,27.1201,27.159,10506,0
+PBFR.US,D,20250610,000000,27.2,27.27,27.1501,27.25,3389,0
+PBFR.US,D,20250611,000000,27.21,27.35,27.16,27.1941,1989,0
+PBFR.US,D,20250612,000000,27.2101,27.26,27.2101,27.2342,1578,0
+PBFR.US,D,20250613,000000,27.13,27.22,27.06,27.0862,20117,0
+PBFR.US,D,20250616,000000,27.1952,27.4,27.1801,27.215,14270,0
+PBFR.US,D,20250617,000000,27.2,27.2,27.1149,27.1149,3370,0
+PBFR.US,D,20250618,000000,27.1601,27.33,27.125,27.1344,10102,0
+PBFR.US,D,20250620,000000,27.1701,27.31,27.1001,27.107,1655,0
+PBFR.US,D,20250623,000000,27.22,27.25,27.15,27.2483,5906,0
+PBFR.US,D,20250624,000000,27.37,27.4099,27.33,27.4,5764,0
+PBFR.US,D,20250625,000000,27.439,27.44,27.4044,27.4044,701,0
+PBFR.US,D,20250626,000000,27.48,27.53,27.45,27.52,11215,0
+PBFR.US,D,20250627,000000,27.57,27.57,27.5,27.5528,1177,0
+PBFR.US,D,20250630,000000,27.56,27.64,27.56,27.64,22450,0
+PBFR.US,D,20250701,000000,27.58,27.67,27.56,27.6148,12830,0
+PBFR.US,D,20250702,000000,27.61,27.65,27.61,27.62,2417,0
+PBFR.US,D,20250703,000000,27.7917,27.7917,27.7,27.72,1729,0
+PBFR.US,D,20250707,000000,27.72,27.72,27.59,27.61,6501,0
+PBFR.US,D,20250708,000000,27.66,27.67,27.66,27.6689,1159,0
+PBFR.US,D,20250709,000000,27.7,27.73,27.69,27.72,847,0
+PBFR.US,D,20250710,000000,27.75,27.75,27.75,27.75,256,0
+PBFR.US,D,20250711,000000,27.735,27.74,27.7,27.7,14243,0
+PBFR.US,D,20250714,000000,27.69,27.71,27.69,27.71,1587,0
+PBFR.US,D,20250715,000000,27.7652,27.79,27.7001,27.7114,5056,0
+PBFR.US,D,20250716,000000,27.69,27.76,27.63,27.76,5902,0
+PBFR.US,D,20250717,000000,27.7401,27.81,27.7401,27.8,2488,0
+PBFR.US,D,20250718,000000,27.78,27.82,27.78,27.8,1129,0
+PBFR.US,D,20250721,000000,27.87,27.87,27.61,27.8272,1457,0
+PBFR.US,D,20250722,000000,27.8321,27.8444,27.8306,27.8444,1397,0
+PBFR.US,D,20250723,000000,27.9,27.94,27.8601,27.94,636,0
+PBFR.US,D,20250724,000000,27.952528,27.952528,27.92,27.939,9435,0
+PBFR.US,D,20250725,000000,27.95,28,27.95,27.975,1142,0
+PBFR.US,D,20250728,000000,27.99,28.09,27.96,27.9872,6464,0
+PBFR.US,D,20250729,000000,28.02,28.02,27.96,27.97,1673,0
+PBFR.US,D,20250730,000000,27.99,28,27.91,27.9374,9649,0
+PBFR.US,D,20250731,000000,28.03,28.03,27.9126,27.9126,10115,0
+PBFR.US,D,20250801,000000,27.83,27.83,27.72,27.78,4682,0
+PBFR.US,D,20250804,000000,27.9138,27.93,27.895,27.9243,2686,0
+PBFR.US,D,20250805,000000,27.8899,27.91,27.85,27.89,3668,0
+PBFR.US,D,20250806,000000,27.95,27.99,27.95,27.97,847,0
+PBFR.US,D,20250807,000000,27.97,28.04,27.97,28.04,2188,0
+PBFR.US,D,20250808,000000,28.01,28.25,28.01,28.045,57496,0
+PBFR.US,D,20250811,000000,28.03,28.16,28.022,28.022,851,0
+PBFR.US,D,20250812,000000,28.1,28.16,28.075,28.135,11901,0
+PBFR.US,D,20250814,000000,28.1654,28.19,28.1401,28.17,3198,0
+PBFR.US,D,20250815,000000,28.21,28.21,28.15,28.15,2752,0
+PBFR.US,D,20250818,000000,28.19,28.19,28.1493,28.17,3724,0
+PBFR.US,D,20250819,000000,28.19,28.19,28.09,28.1138,2147,0
+PBFR.US,D,20250820,000000,28.09,28.12,28.0105,28.0964,9485,0
+PBFR.US,D,20250821,000000,28.0999,28.11,28.04,28.0541,2956,0
+PBFR.US,D,20250822,000000,28.221,28.26,28.21,28.2216,5419,0
+PBFR.US,D,20250825,000000,28.205,28.34,28.1901,28.1938,10578,0
+PBFR.US,D,20250826,000000,28.23,28.23,28.2,28.2239,1005,0
+PBFR.US,D,20250827,000000,28.26,28.27,28.245,28.2528,6014,0
+PBFR.US,D,20250828,000000,28.2106,28.36,28.2106,28.2828,33822,0
+PBFR.US,D,20250829,000000,28.2265,28.24,28.2101,28.2336,2619,0
+PBFR.US,D,20250902,000000,28.1399,28.2336,28.08,28.165,2648,0
+PBFR.US,D,20250903,000000,28.222,28.25,28.2,28.22,2870,0
+PBFR.US,D,20250904,000000,28.25,28.33,28.25,28.33,1939,0
+PBFR.US,D,20250905,000000,28.31,28.32,28.294,28.294,2073,0
+PBFR.US,D,20250908,000000,28.3001,29.34,28.295,28.36,149701,0
+PBFR.US,D,20250909,000000,28.3201,28.43,28.31,28.3572,16394,0
+PBFR.US,D,20250910,000000,28.43,28.5,28.34,28.3753,10505,0
+PBFR.US,D,20250911,000000,28.46,28.5,28.4123,28.45,28846,0
+PBFR.US,D,20250912,000000,28.53,28.53,28.4617,28.47,4316,0
+PBFR.US,D,20250915,000000,28.56,28.79,28.4523,28.4746,3400,0
+PBFR.US,D,20250916,000000,28.3901,28.5,28.3901,28.469,5148,0
+PBFR.US,D,20250917,000000,28.4401,28.4926,28.43,28.49,2701,0
+PBFR.US,D,20250918,000000,28.53,28.53,28.5025,28.515,8068,0
+PBFR.US,D,20250919,000000,28.56,28.56,28.5286,28.53,2498,0
+PBFR.US,D,20250922,000000,28.5,28.57,28.5,28.57,8874,0
+PBFR.US,D,20250923,000000,28.545,28.545,28.5063,28.5063,2790,0
+PBFR.US,D,20250924,000000,28.5186,28.53,28.5,28.5055,7715,0
+PBFR.US,D,20250925,000000,28.49,28.77,28.44,28.4853,10357,0
+PBFR.US,D,20250926,000000,28.53,28.56,28.5,28.54,6673,0
+PBFR.US,D,20250929,000000,28.59,28.67,28.555,28.57,9780,0
+PBFR.US,D,20250930,000000,28.57,28.595,28.5541,28.595,5222,0
+PBFR.US,D,20251001,000000,28.61,28.63,28.6,28.625,8720,0
+PBFR.US,D,20251002,000000,28.64,28.64,28.6,28.6105,3306,0
+PBFR.US,D,20251003,000000,28.66,28.66,28.6243,28.625,5736,0
+PBFR.US,D,20251006,000000,28.66,28.74,28.626,28.65,12884,0
+PBFR.US,D,20251007,000000,28.66,28.66,28.6,28.62,15940,0
+PBFR.US,D,20251008,000000,28.64,28.67,28.62,28.6699,6567,0
+PBFR.US,D,20251009,000000,28.66,28.66,28.64,28.65,6451,0
+PBFR.US,D,20251010,000000,28.59,28.66,28.4499,28.4499,8373,0
+PBFR.US,D,20251013,000000,28.4702,28.81,28.4701,28.59,73506,0
+PBFR.US,D,20251014,000000,28.455,28.6096,28.455,28.5536,46790,0
+PBFR.US,D,20251015,000000,28.62,28.62,28.5255,28.5699,3204,0
+PBFR.US,D,20251016,000000,28.6,28.7,28.48,28.5,24384,0
+PBFR.US,D,20251017,000000,28.53,28.59,28.52,28.59,2671,0
+PBFR.US,D,20251020,000000,28.7,28.77,28.6801,28.7001,18666,0
+PBFR.US,D,20251021,000000,28.72,28.73,28.7144,28.7144,2921,0
+PBFR.US,D,20251022,000000,28.72,28.72,28.635,28.7,29939,0
+PBFR.US,D,20251023,000000,28.75,28.75,28.69,28.7328,20174,0
+PBFR.US,D,20251024,000000,28.82,28.82,28.7701,28.805,4743,0
+PBFR.US,D,20251027,000000,28.86,28.95,28.81,28.95,13873,0
+PBFR.US,D,20251028,000000,28.8799,28.88,28.8405,28.8471,14189,0
+PBFR.US,D,20251029,000000,28.92,29.16,28.814,28.814,22147,0
+PBFR.US,D,20251030,000000,28.8165,28.83,28.78,28.78,2990,0
+PBFR.US,D,20251031,000000,28.82,28.93,28.78,28.8057,2942,0
+PBFR.US,D,20251103,000000,28.825,29.16,28.79,28.815,7042,0
+PBFR.US,D,20251104,000000,28.69,28.78,28.69,28.745,10762,0
+PBFR.US,D,20251105,000000,28.77,28.83,28.77,28.795,5047,0
+PBFR.US,D,20251106,000000,28.74,28.7492,28.7,28.7,5346,0
+PBFR.US,D,20251107,000000,28.66,28.6949,28.5722,28.6949,2666,0
+PBFR.US,D,20251110,000000,28.83,28.85,28.775,28.8302,37884,0
+PBFR.US,D,20251111,000000,28.84,28.87,28.84,28.85,1114,0
+PBFR.US,D,20251112,000000,28.88,29.64,28.8465,28.8502,2108,0
+PBFR.US,D,20251113,000000,28.83,28.83,28.709,28.7296,5607,0
+PBFR.US,D,20251114,000000,28.64,28.77,28.63,28.745,16991,0
+PBFR.US,D,20251117,000000,28.77,28.79,28.6309,28.6566,5596,0
+PBFR.US,D,20251118,000000,28.57,28.65,28.54,28.5718,14423,0
+PBFR.US,D,20251119,000000,28.68,28.68,28.59,28.595,2686,0
+PBFR.US,D,20251120,000000,28.83,28.83,28.48,28.48,9405,0
+PBFR.US,D,20251121,000000,28.52,28.66,28.46,28.5702,5899,0
+PBFR.US,D,20251124,000000,28.68,28.93,28.68,28.755,2549,0
+PBFR.US,D,20251125,000000,28.78,28.85,28.7199,28.8398,16551,0
+PBFR.US,D,20251126,000000,28.9,28.95,28.9,28.93,34819,0
+PBFR.US,D,20251128,000000,28.9776,28.9776,28.9,28.94,1836,0
+PBFR.US,D,20251201,000000,28.93,29.01,28.9003,28.935,34508,0
+PBFR.US,D,20251202,000000,28.97,28.9704,28.94,28.9599,3324,0
+PBFR.US,D,20251203,000000,29.03,29.03,28.95448,28.9952,9103,0
+PBFR.US,D,20251204,000000,28.9947,29.02,28.99,28.9996,15451,0
+PBFR.US,D,20251205,000000,29.15,29.15,29,29.0266,3110,0
+PBFR.US,D,20251208,000000,29.07,29.07,29.01,29.0202,11929,0
+PBFR.US,D,20251209,000000,29.0002,29.05,29,29.0318,7295,0
+PBFR.US,D,20251210,000000,29.022,29.11,29.0134,29.08,6719,0
+PBFR.US,D,20251211,000000,29.089,29.12,29.0847,29.1055,1627,0
+PBFR.US,D,20251212,000000,29.13,29.13,28.93,29.03,43211,0
+PBFR.US,D,20251215,000000,29.065,29.08,29.0301,29.066,15374,0
+PBFR.US,D,20251216,000000,29.11,29.11,28.98,29.056,21956,0
+PBFR.US,D,20251217,000000,29,29,28.96,28.965,9183,0
+PBFR.US,D,20251218,000000,28.98,29.06,28.98,29.05,19615,0
+PBFR.US,D,20251219,000000,29.25,29.25,29.05,29.08,4170,0
+PBFR.US,D,20251222,000000,29.12,29.19,29.12,29.19,190004,0
+PBFR.US,D,20251223,000000,29.175,29.255,29.175,29.24,41586,0
+PBFR.US,D,20251224,000000,29.22,29.28,29.22,29.28,33627,0
+PBFR.US,D,20251226,000000,29.22,29.3,29.21,29.2552,14866,0
+PBFR.US,D,20251229,000000,29.2345,29.54,29.21,29.2501,15201,0
+PBFR.US,D,20251230,000000,29.29,29.29,29.2394,29.26,44399,0
+PBFR.US,D,20251231,000000,29.33,29.33,29.22,29.22,39423,0
+PBFR.US,D,20260102,000000,29.3,29.3,29.18,29.22,31899,0
+PBFR.US,D,20260105,000000,29.34,29.34,29.2,29.27,37778,0
+PBFR.US,D,20260106,000000,29.31,29.32,29.265,29.32,39900,0
+PBFR.US,D,20260107,000000,29.32,29.34,29.25,29.3,56286,0
+PBFR.US,D,20260108,000000,29.49,29.49,29.25,29.31,21160,0
+PBFR.US,D,20260109,000000,29.36,29.37,29.2738,29.37,9349,0
+PBFR.US,D,20260112,000000,29.4,29.4,29.25,29.32,18015,0
+PBFR.US,D,20260113,000000,29.335,29.35,29.3,29.346,16213,0
+PBFR.US,D,20260114,000000,29.2984,29.33,29.2401,29.33,9761,0
+PBFR.US,D,20260115,000000,29.44,29.44,29.33,29.35,24996,0
+PBFR.US,D,20260116,000000,29.38,29.39,29.3101,29.37,23667,0
+PBFR.US,D,20260120,000000,29.23,29.26,29.155,29.18,48862,0
+PBFR.US,D,20260121,000000,29.27,29.33,29.1993,29.31,150053,0
+PBFR.US,D,20260122,000000,29.33,29.39,29.32,29.34,34040,0
+PBFR.US,D,20260123,000000,29.34,29.36,29.317,29.3364,14291,0
+PBFR.US,D,20260126,000000,29.4498,29.4498,29.35,29.4,26980,0
+PBFR.US,D,20260127,000000,29.43,29.43,29.4,29.405,13089,0
+PBFR.US,D,20260128,000000,29.48,29.48,29.3868,29.43,10117,0
+PBFR.US,D,20260129,000000,29.42,29.42,29.3,29.42,81972,0
+PBFR.US,D,20260130,000000,29.4,29.41,29.3,29.39,98803,0
+PBFR.US,D,20260202,000000,29.35,29.51,29.35,29.45,20247,0
+PBFR.US,D,20260203,000000,29.39,29.41,29.31,29.37,14157,0
+PBFR.US,D,20260204,000000,29.39,29.39,29.26,29.34,18272,0
+PBFR.US,D,20260205,000000,29.25,29.34,29.1809,29.1999,23400,0
+PBFR.US,D,20260206,000000,29.32,29.41,29.3062,29.41,22457,0
+PBFR.US,D,20260209,000000,29.3742,29.46,29.3742,29.46,25793,0
+PBFR.US,D,20260210,000000,29.5,29.505,29.42,29.44,25937,0
+PBFR.US,D,20260211,000000,29.455,29.48,29.4,29.45,33212,0
+PBFR.US,D,20260212,000000,29.5,29.5,29.275,29.3,15382,0
+PBFR.US,D,20260213,000000,29.29,29.37,29.25,29.3,10988,0
+PBFR.US,D,20260217,000000,29.3,29.36,29.22,29.34,18057,0
+PBFR.US,D,20260218,000000,29.36,29.43,29.32,29.34,27678,0
diff --git a/daily/us/nyse stocks/2/pbt.us.txt b/daily/us/nyse stocks/2/pbt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7376ecef9bd0ee92a2e4677650c519003b48fcf8
--- /dev/null
+++ b/daily/us/nyse stocks/2/pbt.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PBT.US,D,20050225,000000,6.85558,6.96701,6.83191,6.92942,171666.45618581,0
+PBT.US,D,20050228,000000,6.97061,7.0865,6.88047,7.01424,266109.46541069,0
+PBT.US,D,20050301,000000,7.04485,7.04901,6.88047,6.9866,180275.70920754,0
+PBT.US,D,20050302,000000,7.01927,7.0688,6.92403,7.01927,146282.30971648,0
+PBT.US,D,20050303,000000,7.05962,7.19641,7.01424,7.10667,195765.18234751,0
+PBT.US,D,20050304,000000,7.12172,7.22869,7.10667,7.18221,202008.50152448,0
+PBT.US,D,20050307,000000,7.22869,7.22869,7.02457,7.13203,186083.86555236,0
+PBT.US,D,20050308,000000,7.13203,7.19641,7.04901,7.09711,161774.95151784,0
+PBT.US,D,20050309,000000,7.0688,7.23836,7.05962,7.05962,180275.70920754,0
+PBT.US,D,20050310,000000,7.08129,7.10667,6.336,6.57431,565354.67929369,0
+PBT.US,D,20050311,000000,6.57431,6.8465,6.57431,6.78724,199427.09870456,0
+PBT.US,D,20050314,000000,6.83191,6.83191,6.62229,6.68752,143924.82563545,0
+PBT.US,D,20050315,000000,6.71688,6.79234,6.71688,6.76326,118538.56672517,0
+PBT.US,D,20050316,000000,6.71688,6.9496,6.71688,6.89156,196402.08328875,0
+PBT.US,D,20050317,000000,6.96114,7.1771,6.96114,7.11101,210383.27360268,0
+PBT.US,D,20050318,000000,7.1771,7.2018,7.0724,7.0865,138334.25070671,0
+PBT.US,D,20050321,000000,7.15845,7.15845,6.90291,6.93378,207380.43881665,0
+PBT.US,D,20050322,000000,6.9387,6.97061,6.86543,6.94306,209109.47172019,0
+PBT.US,D,20050323,000000,6.73989,6.76326,6.46144,6.5173,367655.55727219,0
+PBT.US,D,20050324,000000,6.56492,6.69813,6.53112,6.60837,143064.00595532,0
+PBT.US,D,20050328,000000,6.704,6.70797,6.32149,6.38123,245878.61859698,0
+PBT.US,D,20050329,000000,6.22512,6.23013,5.81111,6.00319,639785.47934142,0
+PBT.US,D,20050330,000000,5.94156,6.11321,5.63879,5.88742,460796.24666198,0
+PBT.US,D,20050331,000000,5.98312,6.46144,5.95869,6.45519,334521.92124078,0
+PBT.US,D,20050401,000000,6.41079,6.54134,6.27701,6.50746,171459.43697438,0
+PBT.US,D,20050404,000000,6.50746,6.62664,6.44184,6.50746,175979.00435017,0
+PBT.US,D,20050405,000000,6.46531,6.54134,6.38123,6.41079,142204.24249564,0
+PBT.US,D,20050406,000000,6.36429,6.56492,6.28117,6.50746,163498.70331903,0
+PBT.US,D,20050407,000000,6.55564,6.56492,6.27701,6.36809,159628.71153008,0
+PBT.US,D,20050408,000000,6.29623,6.33125,6.0424,6.27264,182641.64305232,0
+PBT.US,D,20050411,000000,6.18299,6.32149,6.13499,6.25305,168876.97793401,0
+PBT.US,D,20050412,000000,6.25305,6.31544,6.11786,6.18517,97029.693147123,0
+PBT.US,D,20050413,000000,6.19966,6.19966,5.98815,6.0655,181781.87959265,0
+PBT.US,D,20050414,000000,6.0655,6.0655,5.83902,5.84793,315803.58213499,0
+PBT.US,D,20050415,000000,5.81111,5.83902,4.99707,5.2063,1070688.574363,0
+PBT.US,D,20050418,000000,5.09468,5.46676,5.02073,5.38734,561905.0632504,0
+PBT.US,D,20050419,000000,5.44792,5.75913,5.43854,5.74672,455419.02826747,0
+PBT.US,D,20050420,000000,5.76433,5.806,5.62401,5.63367,250834.4050254,0
+PBT.US,D,20050421,000000,5.58814,5.71746,5.57886,5.69341,176611.68040955,0
+PBT.US,D,20050422,000000,5.67581,5.893,5.67106,5.81111,209524.56636348,0
+PBT.US,D,20050425,000000,5.83335,6.0424,5.81488,5.97196,265259.20793521,0
+PBT.US,D,20050426,000000,6.03728,6.03728,5.94156,5.98312,171666.45618581,0
+PBT.US,D,20050427,000000,5.94591,6.0334,5.75913,5.77427,283099.82783342,0
+PBT.US,D,20050428,000000,5.76433,5.86629,5.57355,5.76433,195765.18234751,0
+PBT.US,D,20050429,000000,5.81111,6.03728,5.71746,5.74181,205665.13677921,0
+PBT.US,D,20050502,000000,5.62401,5.81111,5.58274,5.74181,289983.21661303,0
+PBT.US,D,20050503,000000,5.74181,5.97801,5.59231,5.78867,186936.23546874,0
+PBT.US,D,20050504,000000,5.81111,5.83335,5.69341,5.76433,81316.301268282,0
+PBT.US,D,20050505,000000,5.806,5.97196,5.76433,5.90275,140043.21542137,0
+PBT.US,D,20050506,000000,5.9499,6.06199,5.90275,5.9499,228034.8300374,0
+PBT.US,D,20050509,000000,6.0424,6.0424,5.85779,5.98815,144136.06972872,0
+PBT.US,D,20050510,000000,6.0334,6.19966,5.99759,6.11321,223728.61919582,0
+PBT.US,D,20050511,000000,6.14568,6.14568,5.99268,5.99759,115947.65792105,0
+PBT.US,D,20050512,000000,5.95869,6.01541,5.81111,5.85779,133168.27640547,0
+PBT.US,D,20050513,000000,5.8984,5.90275,5.72247,5.73224,80018.206315059,0
+PBT.US,D,20050516,000000,5.69786,5.71746,5.48087,5.54543,179198.36433179,0
+PBT.US,D,20050517,000000,5.59231,5.72247,5.50832,5.55953,154670.81266074,0
+PBT.US,D,20050518,000000,5.55953,5.69341,5.50832,5.58274,122192.03331849,0
+PBT.US,D,20050519,000000,5.57886,5.66246,5.57886,5.61503,81316.301268282,0
+PBT.US,D,20050520,000000,5.58274,5.69341,5.58274,5.67106,89061.565948497,0
+PBT.US,D,20050523,000000,5.69786,5.80239,5.69786,5.73659,154247.2682537,0
+PBT.US,D,20050524,000000,5.76433,5.81111,5.71746,5.77427,124352.00417231,0
+PBT.US,D,20050525,000000,5.81913,5.94156,5.77427,5.86629,162419.24600235,0
+PBT.US,D,20050526,000000,5.86629,5.99759,5.85779,5.93598,132089.87530927,0
+PBT.US,D,20050527,000000,5.9499,6.13499,5.87831,5.9499,149081.29395247,0
+PBT.US,D,20050531,000000,5.99759,6.01541,5.88372,5.9499,103480.03153551,0
+PBT.US,D,20050601,000000,5.90275,6.0424,5.90275,6.01957,111864.30959791,0
+PBT.US,D,20050602,000000,6.0655,6.0655,5.85779,5.97196,148006.06151766,0
+PBT.US,D,20050603,000000,6.01957,6.0424,5.92792,6.00319,201573.33869232,0
+PBT.US,D,20050606,000000,6.04627,6.13499,5.99268,6.09864,233841.93016173,0
+PBT.US,D,20050607,000000,6.13055,6.15931,5.99268,5.99759,220071.98394109,0
+PBT.US,D,20050608,000000,6.07638,6.15468,5.95869,5.99268,313647.83616303,0
+PBT.US,D,20050609,000000,6.0424,6.15468,6.01541,6.15468,160262.44380993,0
+PBT.US,D,20050610,000000,6.15931,6.22512,6.09579,6.15931,152946.00463909,0
+PBT.US,D,20050613,000000,6.23013,6.27264,6.13499,6.24832,140921.99084942,0
+PBT.US,D,20050614,000000,6.26715,6.29291,6.13499,6.26299,223947.25683236,0
+PBT.US,D,20050615,000000,6.28884,6.39033,6.23013,6.30616,241588.25106241,0
+PBT.US,D,20050616,000000,6.25884,6.48426,6.25305,6.4747,166715.95085973,0
+PBT.US,D,20050617,000000,6.50746,6.55564,6.49022,6.55564,151877.10952707,0
+PBT.US,D,20050620,000000,6.55564,6.81061,6.53547,6.75824,240072.57469311,0
+PBT.US,D,20050621,000000,6.76326,6.81883,6.50746,6.5775,243093.36522705,0
+PBT.US,D,20050622,000000,6.55564,6.72425,6.41684,6.63584,237290.48998457,0
+PBT.US,D,20050623,000000,6.68752,6.7749,6.62229,6.68752,156828.67107362,0
+PBT.US,D,20050624,000000,6.72966,6.85558,6.70087,6.83191,190390.07639392,0
+PBT.US,D,20050627,000000,6.88047,7.20692,6.88047,7.18221,355608.30663226,0
+PBT.US,D,20050628,000000,7.0688,7.07816,6.92403,7.00847,240727.43138229,0
+PBT.US,D,20050629,000000,6.97629,7.01927,6.83191,6.8855,137037.21197395,0
+PBT.US,D,20050630,000000,6.8465,7.0724,6.83635,7.05497,173190.58231884,0
+PBT.US,D,20050701,000000,6.97061,7.27423,6.93378,7.24469,178555.12606776,0
+PBT.US,D,20050705,000000,7.36313,7.76429,7.27991,7.6967,378400.48807702,0
+PBT.US,D,20050706,000000,7.75964,7.92978,7.38785,7.57684,338609.4944458,0
+PBT.US,D,20050707,000000,7.53195,7.59425,7.44219,7.58487,148006.06151766,0
+PBT.US,D,20050708,000000,7.62446,7.66885,7.51245,7.56509,144339.92027874,0
+PBT.US,D,20050711,000000,7.39532,7.5558,7.3693,7.48044,160262.44380993,0
+PBT.US,D,20050712,000000,7.48442,7.57684,7.24849,7.5598,152318.60968203,0
+PBT.US,D,20050713,000000,7.57684,7.66885,7.50875,7.5558,151224.36527882,0
+PBT.US,D,20050714,000000,7.51245,7.61196,7.31912,7.5558,195765.18234751,0
+PBT.US,D,20050715,000000,7.24849,7.48442,7.21981,7.4669,312796.52246711,0
+PBT.US,D,20050718,000000,7.39532,7.57684,7.31912,7.4669,191039.65198077,0
+PBT.US,D,20050719,000000,7.51936,7.53195,7.30548,7.48896,231905.87804679,0
+PBT.US,D,20050720,000000,7.56509,7.58989,7.44219,7.58989,134456.86537451,0
+PBT.US,D,20050721,000000,7.58989,7.66885,7.48442,7.64253,191039.65198077,0
+PBT.US,D,20050722,000000,7.67814,8.00674,7.66497,8.00674,140688.56612635,0
+PBT.US,D,20050725,000000,7.949,7.98687,7.78719,7.87685,170165.56690304,0
+PBT.US,D,20050726,000000,7.8563,7.89834,7.79126,7.84827,170808.80516708,0
+PBT.US,D,20050727,000000,7.74516,7.74858,7.35737,7.4707,475856.89429257,0
+PBT.US,D,20050728,000000,7.4669,7.48044,7.31912,7.40964,312352.90987121,0
+PBT.US,D,20050729,000000,7.41417,7.43263,7.3014,7.39098,214481.40901235,0
+PBT.US,D,20050801,000000,7.39098,7.39098,7.28351,7.3409,440583.35559621,0
+PBT.US,D,20050802,000000,7.42657,7.42657,7.18221,7.18221,611391.10454282,0
+PBT.US,D,20050803,000000,7.0865,7.10667,7.00847,7.00847,7726241.0933933,0
+PBT.US,D,20050804,000000,7.00847,7.0754,6.99494,6.99494,1622481.382868,0
+PBT.US,D,20050805,000000,7.00847,7.02969,6.97061,6.98056,1192441.2199675,0
+PBT.US,D,20050808,000000,7.03414,7.04485,6.99948,7.01927,790368.71879713,0
+PBT.US,D,20050809,000000,7.08129,7.0865,6.98056,6.98056,873844.99091925,0
+PBT.US,D,20050810,000000,6.97629,7.01927,6.97061,6.97061,897935.2673172,0
+PBT.US,D,20050811,000000,6.97061,7.0724,6.97061,7.05497,936655.25339548,0
+PBT.US,D,20050812,000000,7.04485,7.17284,7.04058,7.17284,704540.24369634,0
+PBT.US,D,20050815,000000,7.16734,7.16734,7.04485,7.04901,635917.59999342,0
+PBT.US,D,20050816,000000,7.02457,7.06405,6.90291,6.90291,556318.71320352,0
+PBT.US,D,20050817,000000,6.88047,6.97061,6.85558,6.86031,628385.69184742,0
+PBT.US,D,20050818,000000,6.85558,6.8855,6.8465,6.85558,489417.70886087,0
+PBT.US,D,20050819,000000,6.8855,7.04901,6.8855,7.04901,491353.76097581,0
+PBT.US,D,20050822,000000,7.0688,7.09711,7.04058,7.06405,484467.20353478,0
+PBT.US,D,20050823,000000,7.08129,7.11101,6.9496,6.96701,865667.73206827,0
+PBT.US,D,20050824,000000,6.97061,7.05497,6.97061,7.04485,606442.71165766,0
+PBT.US,D,20050825,000000,7.04485,7.2018,6.99948,7.2018,880726.26725793,0
+PBT.US,D,20050826,000000,7.2018,7.2018,7.13676,7.17284,565141.32275948,0
+PBT.US,D,20050829,000000,7.21165,7.22869,7.04485,7.07816,805862.41681896,0
+PBT.US,D,20050830,000000,7.1022,7.18647,7.08129,7.17284,569438.02761685,0
+PBT.US,D,20050831,000000,7.18221,7.29253,7.18221,7.24469,1213313.1926043,0
+PBT.US,D,20050901,000000,7.29253,7.2963,7.21459,7.2963,585349.98894337,0
+PBT.US,D,20050902,000000,7.26912,7.27423,7.14841,7.17284,406584.67500282,0
+PBT.US,D,20050906,000000,7.17284,7.26401,6.97061,7.24849,751220.96342997,0
+PBT.US,D,20050907,000000,7.2892,7.2963,7.0865,7.1771,851686.54175434,0
+PBT.US,D,20050908,000000,7.14387,7.19641,7.11101,7.15845,356251.54489632,0
+PBT.US,D,20050909,000000,7.20692,7.25929,7.19641,7.24849,467910.94772375,0
+PBT.US,D,20050912,000000,7.24469,7.24849,7.0865,7.14841,416051.57904328,0
+PBT.US,D,20050913,000000,7.15845,7.16298,7.09056,7.13676,186297.22208657,0
+PBT.US,D,20050914,000000,7.15845,7.23305,7.0865,7.20692,545773.40806684,0
+PBT.US,D,20050915,000000,7.16734,7.22869,7.13676,7.22263,411317.59891281,0
+PBT.US,D,20050916,000000,7.22263,7.24469,7.16298,7.22263,457786.01833269,0
+PBT.US,D,20050919,000000,7.24849,7.3693,7.22869,7.3693,729925.44638614,0
+PBT.US,D,20050920,000000,7.3693,7.43737,7.2963,7.41947,600627.1617696,0
+PBT.US,D,20050921,000000,7.43737,7.66885,7.43737,7.62446,881358.9433173,0
+PBT.US,D,20050922,000000,7.7408,7.82006,7.48044,7.69214,853619.42520787,0
+PBT.US,D,20050923,000000,7.67814,7.72187,7.57684,7.6184,421216.49712405,0
+PBT.US,D,20050926,000000,7.51936,7.71127,7.50308,7.71127,523611.79024055,0
+PBT.US,D,20050927,000000,7.69214,7.76429,7.64745,7.7408,677216.87645067,0
+PBT.US,D,20050928,000000,7.79126,7.82006,7.66885,7.78208,818331.09942499,0
+PBT.US,D,20050929,000000,7.83738,7.9759,7.79932,7.8563,1028298.2221638,0
+PBT.US,D,20050930,000000,7.8563,7.8923,7.7178,7.82281,392170.43429767,0
+PBT.US,D,20051003,000000,7.887,7.887,7.74858,7.80349,497575.95574345,0
+PBT.US,D,20051004,000000,7.826,7.90242,7.7178,7.75964,463591.00601611,0
+PBT.US,D,20051005,000000,7.78719,7.87685,7.55033,7.58194,505544.08294207,0
+PBT.US,D,20051006,000000,7.41417,7.41417,7.0865,7.24271,863516.21097817,0
+PBT.US,D,20051007,000000,7.24469,7.48442,7.24271,7.46066,287409.20733638,0
+PBT.US,D,20051010,000000,7.90242,7.90242,7.21165,7.38407,284825.69207553,0
+PBT.US,D,20051011,000000,7.48896,7.5558,7.41417,7.52712,395395.07538162,0
+PBT.US,D,20051012,000000,7.55033,7.55033,7.39532,7.43737,176180.74245925,0
+PBT.US,D,20051013,000000,7.36313,7.41417,7.16734,7.24849,304402.73842052,0
+PBT.US,D,20051014,000000,7.24849,7.39098,7.14103,7.36313,229761.75049999,0
+PBT.US,D,20051017,000000,7.43263,7.53423,7.42657,7.53195,215335.89136969,0
+PBT.US,D,20051018,000000,7.50875,7.5558,7.32471,7.32471,204809.59820141,0
+PBT.US,D,20051019,000000,7.27423,7.38008,7.24849,7.31627,180710.8720397,0
+PBT.US,D,20051020,000000,7.2963,7.39098,7.11641,7.19177,338187.00625923,0
+PBT.US,D,20051021,000000,7.15305,7.50308,7.11101,7.50308,281595.76988924,0
+PBT.US,D,20051024,000000,7.43737,7.60153,7.38785,7.60153,326781.9376629,0
+PBT.US,D,20051025,000000,7.6967,7.76429,7.57684,7.6184,612674.4124095,0
+PBT.US,D,20051026,000000,7.63287,7.75964,7.57684,7.67387,391104.70784704,0
+PBT.US,D,20051027,000000,7.51245,7.5558,7.41417,7.46066,200501.2749189,0
+PBT.US,D,20051028,000000,7.44219,7.57684,7.39532,7.53195,180275.70920754,0
+PBT.US,D,20051031,000000,7.5558,7.5558,7.29253,7.38407,282252.73901935,0
+PBT.US,D,20051101,000000,7.38785,7.53195,7.22869,7.27423,363347.23398969,0
+PBT.US,D,20051102,000000,7.27423,7.43737,7.24849,7.31912,233630.68606845,0
+PBT.US,D,20051103,000000,7.34459,7.48442,7.34459,7.43737,197914.59099666,0
+PBT.US,D,20051104,000000,7.43737,7.4669,7.33616,7.41417,189094.09388164,0
+PBT.US,D,20051107,000000,7.24849,7.33075,7.20692,7.22869,174674.57207415,0
+PBT.US,D,20051108,000000,7.20692,7.34459,7.18221,7.31089,226952.20405931,0
+PBT.US,D,20051109,000000,7.31089,7.3409,7.24469,7.24849,346992.71628772,0
+PBT.US,D,20051110,000000,7.24849,7.2892,7.0865,7.24271,421427.74121733,0
+PBT.US,D,20051111,000000,7.24271,7.24271,7.11101,7.22263,243955.24112765,0
+PBT.US,D,20051114,000000,7.42422,7.42422,7.17284,7.23305,113164.51699207,0
+PBT.US,D,20051115,000000,7.25929,7.25929,7.02457,7.02969,501467.07194171,0
+PBT.US,D,20051116,000000,7.05962,7.24849,7.05962,7.24849,233841.93016173,0
+PBT.US,D,20051117,000000,7.27423,7.30548,7.18647,7.20692,176404.66119813,0
+PBT.US,D,20051118,000000,7.27423,7.31627,7.20692,7.2963,235556.17597872,0
+PBT.US,D,20051121,000000,7.31627,7.34459,7.2963,7.34459,283758.90940445,0
+PBT.US,D,20051122,000000,7.34459,7.4441,7.34459,7.4441,420139.15224831,0
+PBT.US,D,20051123,000000,7.57249,7.60153,7.39098,7.58989,384637.46993119,0
+PBT.US,D,20051125,000000,7.58989,7.66885,7.56509,7.66497,183292.27485962,0
+PBT.US,D,20051128,000000,7.5558,7.64253,7.41947,7.49285,261813.81677378,0
+PBT.US,D,20051129,000000,7.45044,7.51245,7.41417,7.49928,191672.32804015,0
+PBT.US,D,20051130,000000,7.39098,7.57684,7.39098,7.5598,166287.12535035,0
+PBT.US,D,20051201,000000,7.57684,7.65228,7.5598,7.65228,277085.70849766,0
+PBT.US,D,20051202,000000,7.66885,7.69214,7.5598,7.68751,187379.84806464,0
+PBT.US,D,20051205,000000,7.69214,7.78719,7.69214,7.74858,275145.43150085,0
+PBT.US,D,20051206,000000,7.7267,7.7408,7.65637,7.65637,147361.76703315,0
+PBT.US,D,20051207,000000,7.72187,7.7408,7.63855,7.68751,199847.47445019,0
+PBT.US,D,20051208,000000,7.6967,7.78719,7.6967,7.77253,261380.76638253,0
+PBT.US,D,20051209,000000,7.77726,7.77726,7.58194,7.62446,172318.14421358,0
+PBT.US,D,20051212,000000,7.64745,7.7408,7.64745,7.70076,214481.40901235,0
+PBT.US,D,20051213,000000,7.70076,7.77253,7.47466,7.50875,860718.28296264,0
+PBT.US,D,20051214,000000,7.44219,7.4669,7.39098,7.40575,504040.0249979,0
+PBT.US,D,20051215,000000,7.40575,7.48044,7.31089,7.31912,830171.33085348,0
+PBT.US,D,20051216,000000,7.20692,7.27423,7.15845,7.19641,7943958.7619149,0
+PBT.US,D,20051219,000000,7.18221,7.27991,7.18221,7.18647,930211.25232988,0
+PBT.US,D,20051220,000000,7.18647,7.29253,7.18221,7.24469,585570.73902087,0
+PBT.US,D,20051221,000000,7.24849,7.31912,7.20692,7.27991,613110.63146214,0
+PBT.US,D,20051222,000000,7.27991,7.30548,7.24849,7.26401,424868.9074969,0
+PBT.US,D,20051223,000000,7.25929,7.29253,7.20692,7.27991,511571.93314389,0
+PBT.US,D,20051227,000000,7.26912,7.26912,7.18221,7.18221,703467.12370246,0
+PBT.US,D,20051228,000000,7.21459,7.27423,7.13203,7.2018,329354.89071908,0
+PBT.US,D,20051229,000000,7.21981,7.21981,7.09711,7.15845,351309.48933395,0
+PBT.US,D,20051230,000000,7.14103,7.22263,7.11641,7.22263,374104.8394401,0
+PBT.US,D,20060103,000000,7.19641,7.34459,7.19641,7.2892,538453.80023461,0
+PBT.US,D,20060104,000000,7.2892,7.2892,7.22869,7.27423,303323.28110385,0
+PBT.US,D,20060105,000000,7.27423,7.31627,7.19641,7.27423,362494.86407329,0
+PBT.US,D,20060106,000000,7.2892,7.31912,7.25929,7.30548,379691.18948698,0
+PBT.US,D,20060109,000000,7.25929,7.2963,7.23305,7.27423,235775.86983574,0
+PBT.US,D,20060110,000000,7.27423,7.2963,7.21165,7.28351,538453.80023461,0
+PBT.US,D,20060111,000000,7.28351,7.31627,7.18647,7.27423,419926.85193454,0
+PBT.US,D,20060112,000000,7.27423,7.2963,7.22263,7.22263,493073.28789512,0
+PBT.US,D,20060113,000000,7.21165,7.26912,7.20692,7.24849,222224.56125165,0
+PBT.US,D,20060117,000000,7.31089,7.3409,7.27423,7.31912,479303.34167448,0
+PBT.US,D,20060118,000000,7.36313,7.36313,7.23836,7.25387,470255.75715919,0
+PBT.US,D,20060119,000000,7.27423,7.34459,7.25387,7.31912,422931.7991615,0
+PBT.US,D,20060120,000000,7.34459,7.43263,7.27991,7.31912,632894.69701854,0
+PBT.US,D,20060123,000000,7.7408,7.76429,7.48896,7.64253,2540632.7099122,0
+PBT.US,D,20060124,000000,7.79676,7.80945,7.67387,7.7408,1298497.3732205,0
+PBT.US,D,20060125,000000,7.83738,7.8603,7.66885,7.71127,857282.39778539,0
+PBT.US,D,20060126,000000,7.70529,7.75387,7.62446,7.7178,633969.92945335,0
+PBT.US,D,20060127,000000,7.64745,7.66497,7.57684,7.62446,604293.30300851,0
+PBT.US,D,20060130,000000,7.62446,7.75387,7.58194,7.63855,651186.32305589,0
+PBT.US,D,20060131,000000,7.59662,7.62785,7.53423,7.53423,375822.25391849,0
+PBT.US,D,20060201,000000,7.5598,7.62446,7.4441,7.46066,479303.34167448,0
+PBT.US,D,20060202,000000,7.48442,7.50875,7.31912,7.40119,620862.23346515,0
+PBT.US,D,20060203,000000,7.33075,7.44219,7.31912,7.38407,404227.19092177,0
+PBT.US,D,20060206,000000,7.40964,7.57684,7.40119,7.53195,408098.23893117,0
+PBT.US,D,20060207,000000,7.53423,7.53423,7.31912,7.35737,452841.85032942,0
+PBT.US,D,20060208,000000,7.35737,7.39098,7.27423,7.3693,332587.98156677,0
+PBT.US,D,20060209,000000,7.524,7.52712,7.31912,7.31912,330208.31685596,0
+PBT.US,D,20060210,000000,7.3409,7.34459,7.24271,7.33616,498441.00030543,0
+PBT.US,D,20060213,000000,7.40575,7.40964,7.22869,7.24849,328065.24552958,0
+PBT.US,D,20060214,000000,7.24849,7.24849,6.97061,7.12767,721747.13131469,0
+PBT.US,D,20060215,000000,7.24849,7.28351,7.15845,7.21459,317526.27771572,0
+PBT.US,D,20060216,000000,7.32471,7.40119,7.22869,7.3693,293857.43328384,0
+PBT.US,D,20060217,000000,7.43737,7.5558,7.41417,7.53195,407882.76995604,0
+PBT.US,D,20060221,000000,7.57684,7.62446,7.53195,7.53423,656128.37861825,0
+PBT.US,D,20060222,000000,7.53828,7.53828,7.21981,7.38407,583421.33037171,0
+PBT.US,D,20060223,000000,7.38407,7.4441,7.31912,7.3693,288696.74008494,0
+PBT.US,D,20060224,000000,7.37469,7.42422,7.34459,7.3693,334296.94628143,0
+PBT.US,D,20060227,000000,7.35387,7.35387,7.28351,7.2963,297088.4116906,0
+PBT.US,D,20060228,000000,7.3014,7.36313,7.15845,7.36313,321825.09501403,0
+PBT.US,D,20060301,000000,7.26912,7.35008,7.21981,7.31089,404227.19092177,0
+PBT.US,D,20060302,000000,7.37469,7.39098,7.24469,7.27991,268265.21138263,0
+PBT.US,D,20060303,000000,7.24849,7.31627,7.20692,7.21981,205221.52418331,0
+PBT.US,D,20060306,000000,7.21165,7.21165,7.02457,7.0688,515235.96194188,0
+PBT.US,D,20060307,000000,7.0688,7.0688,6.9387,6.96114,498441.00030543,0
+PBT.US,D,20060308,000000,6.91628,6.91967,6.53112,6.70797,1345181.2616155,0
+PBT.US,D,20060309,000000,6.7749,6.88047,6.73989,6.86031,343551.55000817,0
+PBT.US,D,20060310,000000,6.90765,6.96701,6.80254,6.91256,246320.11875195,0
+PBT.US,D,20060313,000000,6.95813,7.24849,6.95813,7.16298,379477.83295276,0
+PBT.US,D,20060314,000000,7.35008,7.39532,7.20692,7.35737,551150.62646136,0
+PBT.US,D,20060315,000000,7.42422,7.43737,7.35737,7.43737,476503.30121802,0
+PBT.US,D,20060316,000000,7.41417,7.48442,7.35387,7.4669,528991.12107599,0
+PBT.US,D,20060317,000000,7.46066,7.46066,7.39532,7.46066,251265.3429757,0
+PBT.US,D,20060320,000000,7.46066,7.46066,7.31912,7.33616,313647.83616303,0
+PBT.US,D,20060321,000000,7.33616,7.40575,7.25387,7.29253,294937.94682098,0
+PBT.US,D,20060322,000000,7.33075,7.43263,7.2892,7.43263,437562.56506227,0
+PBT.US,D,20060323,000000,7.43737,7.4669,7.40119,7.44219,375603.61628195,0
+PBT.US,D,20060324,000000,7.43737,7.52712,7.42422,7.524,542551.93564428,0
+PBT.US,D,20060327,000000,7.53828,7.53828,7.45044,7.53195,655271.78381999,0
+PBT.US,D,20060328,000000,7.55033,7.61196,7.50875,7.51936,664529.55620811,0
+PBT.US,D,20060329,000000,7.50875,7.54464,7.4441,7.53423,440161.92363011,0
+PBT.US,D,20060330,000000,7.5558,7.57249,7.47466,7.5598,372804.63204597,0
+PBT.US,D,20060331,000000,7.5558,7.5558,7.4669,7.51936,258156.12529858,0
+PBT.US,D,20060403,000000,7.56509,7.59662,7.524,7.53195,538453.80023461,0
+PBT.US,D,20060404,000000,7.48896,7.53195,7.46066,7.51936,314288.96198616,0
+PBT.US,D,20060405,000000,7.51245,7.64745,7.48442,7.64745,358185.48457032,0
+PBT.US,D,20060406,000000,7.64745,7.67814,7.62785,7.64253,371733.62449302,0
+PBT.US,D,20060407,000000,7.64745,7.66497,7.55033,7.58487,311718.12137091,0
+PBT.US,D,20060410,000000,7.58487,7.69214,7.57684,7.67387,316019.05111013,0
+PBT.US,D,20060411,000000,7.75964,7.79676,7.67387,7.73542,355608.30663226,0
+PBT.US,D,20060412,000000,7.79932,7.80349,7.66885,7.67814,260293.9155226,0
+PBT.US,D,20060413,000000,7.6843,7.78719,7.66885,7.78719,292993.44494231,0
+PBT.US,D,20060417,000000,7.80349,7.8532,7.76429,7.79676,518671.84711913,0
+PBT.US,D,20060418,000000,7.79676,7.86702,7.6184,7.73059,824139.2557698,0
+PBT.US,D,20060419,000000,7.67387,7.73059,7.58989,7.65637,604496.09733807,0
+PBT.US,D,20060420,000000,7.64745,7.64745,7.53195,7.55033,399486.87346851,0
+PBT.US,D,20060421,000000,7.53423,7.7178,7.51245,7.7178,490490.82885474,0
+PBT.US,D,20060424,000000,7.7178,7.7178,7.50875,7.51245,458429.25659674,0
+PBT.US,D,20060425,000000,7.66497,7.66497,7.49285,7.5558,414978.4590494,0
+PBT.US,D,20060426,000000,7.52712,7.62446,7.4707,7.48896,267628.31044139,0
+PBT.US,D,20060427,000000,7.42422,7.47466,7.39098,7.41947,350878.55138368,0
+PBT.US,D,20060428,000000,7.41947,7.60627,7.41947,7.59662,293645.13297008,0
+PBT.US,D,20060501,000000,7.59662,7.6843,7.53195,7.67814,397556.1024559,0
+PBT.US,D,20060502,000000,7.67387,7.74516,7.62446,7.73542,366996.47570115,0
+PBT.US,D,20060503,000000,7.73542,7.73542,7.64745,7.73542,221572.87322388,0
+PBT.US,D,20060504,000000,7.67814,7.71127,7.5598,7.63855,196626.00202764,0
+PBT.US,D,20060505,000000,7.69214,7.70076,7.62785,7.70076,143493.88768513,0
+PBT.US,D,20060508,000000,7.70076,7.70076,7.53195,7.65228,316226.07032156,0
+PBT.US,D,20060509,000000,7.64745,7.7178,7.58194,7.61196,292356.54400106,0
+PBT.US,D,20060510,000000,7.58194,7.66497,7.57684,7.63855,210816.3239939,0
+PBT.US,D,20060511,000000,7.6843,7.6967,7.53195,7.57684,270204.43215896,0
+PBT.US,D,20060512,000000,7.5598,7.60153,7.43737,7.43737,373665.45172609,0
+PBT.US,D,20060515,000000,7.45516,7.48442,7.02457,7.14841,532864.28152633,0
+PBT.US,D,20060516,000000,7.20692,7.4441,7.20692,7.37469,258156.12529858,0
+PBT.US,D,20060517,000000,7.37469,7.37469,7.24849,7.27423,237931.6158077,0
+PBT.US,D,20060518,000000,7.25929,7.38407,7.24849,7.31912,283961.703734,0
+PBT.US,D,20060519,000000,7.31912,7.35387,7.14103,7.27991,409598.07199349,0
+PBT.US,D,20060522,000000,7.15845,7.20692,7.04485,7.14841,341622.89143647,0
+PBT.US,D,20060523,000000,7.15845,7.38785,7.15845,7.30548,300318.33387688,0
+PBT.US,D,20060524,000000,7.26912,7.36313,7.0724,7.23305,192109.60331325,0
+PBT.US,D,20060525,000000,7.06405,7.35737,7.04901,7.33616,192967.25433199,0
+PBT.US,D,20060526,000000,7.3014,7.3693,7.22869,7.3693,182218.09864528,0
+PBT.US,D,20060530,000000,7.40119,7.46066,7.21981,7.23305,300750.32804767,0
+PBT.US,D,20060531,000000,7.23305,7.3409,7.18647,7.25929,199210.57350895,0
+PBT.US,D,20060601,000000,7.25929,7.31912,7.20692,7.3014,202442.60813618,0
+PBT.US,D,20060602,000000,7.2963,7.36313,7.26912,7.35737,357753.49039956,0
+PBT.US,D,20060605,000000,7.36313,7.39098,7.21165,7.21459,248677.60283298,0
+PBT.US,D,20060606,000000,7.20692,7.24849,7.15845,7.16298,179635.63960489,0
+PBT.US,D,20060607,000000,7.15845,7.31627,7.13203,7.15305,252978.53257223,0
+PBT.US,D,20060608,000000,7.11641,7.21981,6.99494,7.21981,334521.92124078,0
+PBT.US,D,20060609,000000,7.21981,7.33075,7.1771,7.26401,181141.80999001,0
+PBT.US,D,20060612,000000,7.26912,7.31089,6.96701,7.01424,222011.20471743,0
+PBT.US,D,20060613,000000,6.92942,6.9866,6.67209,6.75531,604496.09733807,0
+PBT.US,D,20060614,000000,6.73989,6.96701,6.73989,6.92942,325479.61782782,0
+PBT.US,D,20060615,000000,6.9387,7.2018,6.9387,7.14103,244166.48522093,0
+PBT.US,D,20060616,000000,7.14103,7.19641,7.0754,7.18221,143064.00595532,0
+PBT.US,D,20060619,000000,7.18221,7.18221,6.94306,6.98056,249320.84109703,0
+PBT.US,D,20060620,000000,6.8855,7.13676,6.88047,6.89649,334521.92124078,0
+PBT.US,D,20060621,000000,6.91967,7.01927,6.91256,6.98056,252563.43792893,0
+PBT.US,D,20060622,000000,7.05962,7.07816,6.9496,7.00479,390243.88816693,0
+PBT.US,D,20060623,000000,7.0865,7.19177,7.04058,7.04901,484039.43424588,0
+PBT.US,D,20060626,000000,6.9387,7.11101,6.9387,7.07816,275790.78220583,0
+PBT.US,D,20060627,000000,7.1022,7.20692,7.0754,7.14103,311927.25302325,0
+PBT.US,D,20060628,000000,7.09711,7.15845,6.99494,7.11101,157681.04099002,0
+PBT.US,D,20060629,000000,7.0754,7.22869,7.0754,7.2018,282457.64578984,0
+PBT.US,D,20060630,000000,7.15845,7.22869,7.09711,7.18221,241156.25689165,0
+PBT.US,D,20060703,000000,7.16298,7.24469,7.16298,7.24469,61099.185320651,0
+PBT.US,D,20060705,000000,7.20692,7.24469,7.13676,7.22869,229970.88215233,0
+PBT.US,D,20060706,000000,7.24271,7.24849,7.18647,7.22263,191244.55875126,0
+PBT.US,D,20060707,000000,7.24849,7.33616,7.21165,7.21981,239644.8054042,0
+PBT.US,D,20060710,000000,7.3409,7.34459,7.21459,7.2963,167582.05164218,0
+PBT.US,D,20060711,000000,7.33075,7.40964,7.2963,7.39098,414113.41448741,0
+PBT.US,D,20060712,000000,7.40575,7.40575,7.27423,7.29253,215129.92837875,0
+PBT.US,D,20060713,000000,7.38407,7.43737,7.33616,7.43737,263525.95014982,0
+PBT.US,D,20060714,000000,7.43737,7.4441,7.38785,7.40575,234919.27503747,0
+PBT.US,D,20060717,000000,7.39098,7.39098,7.24849,7.26401,210608.24856201,0
+PBT.US,D,20060718,000000,7.27423,7.41947,7.27423,7.35737,214908.12208079,0
+PBT.US,D,20060719,000000,7.35387,7.44219,7.23305,7.3693,211461.67469889,0
+PBT.US,D,20060720,000000,7.43263,7.43263,7.2963,7.31627,148435.9432475,0
+PBT.US,D,20060721,000000,7.34459,7.40119,7.22869,7.35737,240727.43138229,0
+PBT.US,D,20060724,000000,7.32471,7.57249,7.32471,7.50308,512217.28384888,0
+PBT.US,D,20060725,000000,7.64253,7.66885,7.51245,7.64745,520392.43025893,0
+PBT.US,D,20060726,000000,7.65228,7.78208,7.62446,7.75964,505761.66435815,0
+PBT.US,D,20060727,000000,7.75964,7.78719,7.63287,7.72187,364001.03445841,0
+PBT.US,D,20060728,000000,7.73059,7.77726,7.64745,7.67387,183078.91832541,0
+PBT.US,D,20060731,000000,7.70529,7.8532,7.67814,7.82006,324413.8913772,0
+PBT.US,D,20060801,000000,7.826,7.8423,7.68751,7.78208,202214.46451543,0
+PBT.US,D,20060802,000000,7.76429,7.8563,7.76429,7.82281,281813.35130532,0
+PBT.US,D,20060803,000000,7.82281,7.8563,7.7267,7.826,216861.07372319,0
+PBT.US,D,20060804,000000,7.826,7.84827,7.48442,7.66497,315380.03772796,0
+PBT.US,D,20060807,000000,7.6843,7.80945,7.67814,7.72187,431976.21501541,0
+PBT.US,D,20060808,000000,7.72187,7.87685,7.66885,7.87685,359050.52913231,0
+PBT.US,D,20060809,000000,7.87685,7.90242,7.8603,7.87685,427891.81047178,0
+PBT.US,D,20060810,000000,7.90242,7.90242,7.78719,7.887,484251.73455963,0
+PBT.US,D,20060811,000000,7.8563,7.8923,7.83169,7.8923,192109.60331325,0
+PBT.US,D,20060814,000000,7.90242,7.90242,7.7178,7.73059,318820.14778709,0
+PBT.US,D,20060815,000000,7.66885,7.7178,7.32471,7.49928,1073908.9905651,0
+PBT.US,D,20060816,000000,7.49928,7.52712,7.35008,7.37469,819194.03154604,0
+PBT.US,D,20060817,000000,7.33616,7.38785,7.21459,7.21459,1690889.6138161,0
+PBT.US,D,20060818,000000,7.16734,7.25929,7.0865,7.22869,7010737.2812557,0
+PBT.US,D,20060821,000000,7.31912,7.48044,7.24469,7.47466,2654228.1648546,0
+PBT.US,D,20060822,000000,7.52712,7.5558,7.44219,7.53195,1403267.0499456,0
+PBT.US,D,20060823,000000,7.55033,7.64745,7.53195,7.59425,1050246.483456,0
+PBT.US,D,20060824,000000,7.59662,7.6184,7.53195,7.59662,599134.72225056,0
+PBT.US,D,20060825,000000,7.66497,7.69214,7.60153,7.66885,858783.28706818,0
+PBT.US,D,20060828,000000,7.72187,7.72187,7.58989,7.64745,1317005.5244535,0
+PBT.US,D,20060829,000000,7.59425,7.63287,7.51936,7.58194,844363.76526069,0
+PBT.US,D,20060830,000000,7.63287,7.66885,7.51245,7.62446,954083.94731178,0
+PBT.US,D,20060831,000000,7.66109,7.66885,7.6184,7.64253,960539.5668025,0
+PBT.US,D,20060901,000000,7.66885,7.66885,7.5558,7.62446,689694.00882042,0
+PBT.US,D,20060905,000000,7.66885,7.66885,7.54464,7.64253,835550.66168893,0
+PBT.US,D,20060906,000000,7.64253,7.64253,7.43737,7.45516,743906.63670005,0
+PBT.US,D,20060907,000000,7.46066,7.48044,7.31912,7.39098,713787.45387979,0
+PBT.US,D,20060908,000000,7.41417,7.46066,7.20692,7.22869,803492.25809233,0
+PBT.US,D,20060911,000000,7.23836,7.31089,7.1022,7.17284,826947.74599,0
+PBT.US,D,20060912,000000,7.18647,7.25387,7.18221,7.19177,525334.48582127,0
+PBT.US,D,20060913,000000,7.39098,7.46066,7.22869,7.43737,568579.32037765,0
+PBT.US,D,20060914,000000,7.43737,7.55033,7.24271,7.3014,740679.88317516,0
+PBT.US,D,20060915,000000,7.27991,7.41417,7.21165,7.40575,474991.84973058,0
+PBT.US,D,20060918,000000,7.45516,7.48442,7.38008,7.43263,519752.36065626,0
+PBT.US,D,20060919,000000,7.4669,7.55033,7.3693,7.42657,619986.62669849,0
+PBT.US,D,20060920,000000,7.50875,7.50875,7.3693,7.39098,671403.43900353,0
+PBT.US,D,20060921,000000,7.39098,7.48044,7.33075,7.35737,627317.85295587,0
+PBT.US,D,20060922,000000,7.37469,7.41417,7.2892,7.39098,533087.14404476,0
+PBT.US,D,20060925,000000,7.39098,7.39098,7.20692,7.33075,628385.69184742,0
+PBT.US,D,20060926,000000,7.41417,7.49285,7.34459,7.49285,585998.50830975,0
+PBT.US,D,20060927,000000,7.4441,7.58989,7.40119,7.52712,568145.21376595,0
+PBT.US,D,20060928,000000,7.52712,7.60153,7.45044,7.53423,666456.10233885,0
+PBT.US,D,20060929,000000,7.48896,7.57249,7.40964,7.45516,677435.51408722,0
+PBT.US,D,20061002,000000,7.4707,7.50875,7.39532,7.41947,446816.11256852,0
+PBT.US,D,20061003,000000,7.4441,7.48442,7.20692,7.25387,628164.94176993,0
+PBT.US,D,20061004,000000,7.21981,7.33616,7.07816,7.31627,743686.94284304,0
+PBT.US,D,20061005,000000,7.40964,7.42422,7.33075,7.41947,436280.31341603,0
+PBT.US,D,20061006,000000,7.37469,7.40575,7.33616,7.3693,290631.73597941,0
+PBT.US,D,20061009,000000,7.3693,7.43737,7.3693,7.39532,336673.44233087,0
+PBT.US,D,20061010,000000,7.40119,7.46066,7.3693,7.42422,447672.70736679,0
+PBT.US,D,20061011,000000,7.45516,7.46066,7.33075,7.38407,338400.36279345,0
+PBT.US,D,20061012,000000,7.40119,7.4441,7.39098,7.4441,262013.44244193,0
+PBT.US,D,20061013,000000,7.51936,7.51936,7.43737,7.49928,515446.14981469,0
+PBT.US,D,20061016,000000,7.55033,7.63287,7.50308,7.62446,623436.2427418,0
+PBT.US,D,20061017,000000,7.66497,7.66497,7.57249,7.66109,510495.64448862,0
+PBT.US,D,20061018,000000,7.66109,7.66109,7.48044,7.49928,512859.46589246,0
+PBT.US,D,20061019,000000,7.52712,7.59662,7.50875,7.57029,314082.9989952,0
+PBT.US,D,20061020,000000,7.57249,7.60153,7.43737,7.51245,615904.3345958,0
+PBT.US,D,20061023,000000,7.57249,7.59662,7.35737,7.40119,459721.01422716,0
+PBT.US,D,20061024,000000,7.42657,7.57249,7.35008,7.57029,454781.07110574,0
+PBT.US,D,20061025,000000,7.57249,7.7408,7.57249,7.71127,565141.32275948,0
+PBT.US,D,20061026,000000,7.65637,7.71127,7.5598,7.66109,451552.20513992,0
+PBT.US,D,20061027,000000,7.58194,7.66497,7.57684,7.60153,267405.44792297,0
+PBT.US,D,20061030,000000,7.62446,7.66885,7.48442,7.49928,287829.58308202,0
+PBT.US,D,20061031,000000,7.49928,7.59425,7.4707,7.58194,368078.04545875,0
+PBT.US,D,20061101,000000,7.5558,7.68751,7.50875,7.60627,735940.62194236,0
+PBT.US,D,20061102,000000,7.57684,7.59662,7.42657,7.5558,446816.11256852,0
+PBT.US,D,20061103,000000,7.57684,7.7178,7.57684,7.66885,331723.99322526,0
+PBT.US,D,20061106,000000,7.66885,7.68751,7.59425,7.66109,323122.13374677,0
+PBT.US,D,20061107,000000,7.57684,7.66885,7.5558,7.60627,372804.63204597,0
+PBT.US,D,20061108,000000,7.65228,7.7178,7.58989,7.65637,334296.94628143,0
+PBT.US,D,20061109,000000,7.71127,7.7267,7.62446,7.65637,609229.02124807,0
+PBT.US,D,20061110,000000,7.65637,7.7178,7.62446,7.67387,299883.17104472,0
+PBT.US,D,20061113,000000,7.67387,7.6967,7.60153,7.69214,356251.54489632,0
+PBT.US,D,20061114,000000,7.73542,7.73542,7.56509,7.66497,378625.46303636,0
+PBT.US,D,20061115,000000,7.6967,7.74858,7.61196,7.66885,455205.67173324,0
+PBT.US,D,20061116,000000,7.67387,7.7408,7.51245,7.55033,487267.24399125,0
+PBT.US,D,20061117,000000,7.4669,7.64253,7.44219,7.6184,408518.61467682,0
+PBT.US,D,20061120,000000,7.57029,7.64745,7.48442,7.56509,342262.96103913,0
+PBT.US,D,20061121,000000,7.60153,7.66497,7.55033,7.65637,276645.26456316,0
+PBT.US,D,20061122,000000,7.65637,7.65637,7.58487,7.63855,237490.11565273,0
+PBT.US,D,20061124,000000,7.63855,7.65637,7.60627,7.62785,79381.305373812,0
+PBT.US,D,20061127,000000,7.60153,7.65228,7.59662,7.62446,266328.10304723,0
+PBT.US,D,20061128,000000,7.5598,7.65637,7.5598,7.65228,193184.83574806,0
+PBT.US,D,20061129,000000,7.62785,7.7408,7.6184,7.73542,458429.25659674,0
+PBT.US,D,20061130,000000,7.73059,7.7408,7.65637,7.67814,482095.98858768,0
+PBT.US,D,20061201,000000,7.66497,7.69214,7.52712,7.66885,376683.07359863,0
+PBT.US,D,20061204,000000,7.7178,7.75387,7.59662,7.67387,232116.06591961,0
+PBT.US,D,20061205,000000,7.67814,7.6967,7.56509,7.63287,365287.5109865,0
+PBT.US,D,20061206,000000,7.6843,7.68751,7.59662,7.59662,418632.98186318,0
+PBT.US,D,20061207,000000,7.64745,7.65228,7.5598,7.64745,264389.93849136,0
+PBT.US,D,20061208,000000,7.66497,7.6843,7.34459,7.58194,284825.69207553,0
+PBT.US,D,20061211,000000,7.60153,7.60153,7.50875,7.53423,297303.88066574,0
+PBT.US,D,20061212,000000,7.53195,7.5558,7.49285,7.5558,356474.40741474,0
+PBT.US,D,20061213,000000,7.58194,7.60627,7.53195,7.60627,229542.05664296,0
+PBT.US,D,20061214,000000,7.63287,7.63287,7.49285,7.50875,290631.73597941,0
+PBT.US,D,20061215,000000,7.46066,7.524,7.43263,7.46066,400781.79976034,0
+PBT.US,D,20061218,000000,7.46066,7.50308,7.38008,7.43263,433682.01106866,0
+PBT.US,D,20061219,000000,7.35737,7.48044,7.34459,7.43263,337955.6939771,0
+PBT.US,D,20061220,000000,7.43737,7.46066,7.40575,7.41417,316019.05111013,0
+PBT.US,D,20061221,000000,7.39098,7.50875,7.34459,7.40964,317741.74669086,0
+PBT.US,D,20061222,000000,7.3693,7.48442,7.3693,7.47466,242013.90791039,0
+PBT.US,D,20061226,000000,7.43737,7.57029,7.42657,7.49285,355175.25624104,0
+PBT.US,D,20061227,000000,7.43737,7.54464,7.41417,7.4441,242013.90791039,0
+PBT.US,D,20061228,000000,7.51936,7.5558,7.45044,7.48442,186732.38491873,0
+PBT.US,D,20061229,000000,7.4707,7.51936,7.44219,7.4707,250182.71699763,0
+PBT.US,D,20070103,000000,7.43737,7.50308,7.37469,7.4441,437785.42758068,0
+PBT.US,D,20070104,000000,7.40575,7.42422,7.0865,7.1771,704751.48778962,0
+PBT.US,D,20070105,000000,7.1022,7.20692,6.86031,7.11641,947198.44609122,0
+PBT.US,D,20070108,000000,7.13676,7.2963,7.0865,7.23305,675488.89976762,0
+PBT.US,D,20070109,000000,7.21981,7.24469,6.99494,7.18221,578036.71843393,0
+PBT.US,D,20070110,000000,7.07816,7.23836,7.07816,7.20692,394751.83711757,0
+PBT.US,D,20070111,000000,7.22263,7.23305,7.13676,7.16298,302895.51181495,0
+PBT.US,D,20070112,000000,7.13676,7.2018,7.0688,7.15845,703046.74795683,0
+PBT.US,D,20070116,000000,7.15845,7.17284,7.04485,7.0865,451323.00529871,0
+PBT.US,D,20070117,000000,7.15845,7.16734,7.0688,7.15305,352807.20995535,0
+PBT.US,D,20070118,000000,7.15305,7.15845,7.0688,7.12767,268690.8682306,0
+PBT.US,D,20070119,000000,7.11641,7.31912,7.0865,7.28351,485970.20525848,0
+PBT.US,D,20070122,000000,7.28351,7.2963,7.20692,7.24849,579559.7883465,0
+PBT.US,D,20070123,000000,7.3409,7.41417,7.2963,7.38008,317098.50842682,0
+PBT.US,D,20070124,000000,7.40575,7.40575,7.24849,7.31627,366791.56893065,0
+PBT.US,D,20070125,000000,7.3693,7.39098,7.2018,7.27423,308275.89887087,0
+PBT.US,D,20070126,000000,7.31912,7.35387,7.16298,7.33075,360555.64329694,0
+PBT.US,D,20070129,000000,7.35008,7.35008,7.24271,7.25929,307408.74186794,0
+PBT.US,D,20070130,000000,7.25929,7.39532,7.25929,7.37469,245878.61859698,0
+PBT.US,D,20070131,000000,7.43263,7.43263,7.31912,7.39098,304620.3198366,0
+PBT.US,D,20070201,000000,7.31912,7.41417,7.31627,7.35008,246533.47528616,0
+PBT.US,D,20070202,000000,7.31912,7.38407,7.27423,7.2963,253628.10815906,0
+PBT.US,D,20070205,000000,7.25387,7.3409,7.25387,7.31627,194038.26188491,0
+PBT.US,D,20070206,000000,7.27991,7.34459,7.24271,7.28351,326342.54994886,0
+PBT.US,D,20070207,000000,7.33075,7.3693,7.2018,7.20692,328065.24552958,0
+PBT.US,D,20070208,000000,7.26401,7.2963,7.14387,7.20692,278158.82849153,0
+PBT.US,D,20070209,000000,7.24469,7.24849,7.12767,7.16298,298588.2447529,0
+PBT.US,D,20070212,000000,7.13676,7.22263,7.05497,7.10667,288296.43252816,0
+PBT.US,D,20070213,000000,7.2018,7.20692,7.0865,7.15845,221154.60991917,0
+PBT.US,D,20070214,000000,7.20692,7.20692,7.0865,7.15305,238240.03218388,0
+PBT.US,D,20070215,000000,7.11101,7.11641,6.95451,7.04901,660638.44000984,0
+PBT.US,D,20070216,000000,7.02969,7.09056,6.9496,6.99097,739170.54412866,0
+PBT.US,D,20070220,000000,6.97061,6.99097,6.83191,6.91967,584916.93855215,0
+PBT.US,D,20070221,000000,6.8855,6.9496,6.87632,6.89649,413475.4573257,0
+PBT.US,D,20070222,000000,6.90291,7.04901,6.90291,7.04058,419926.85193454,0
+PBT.US,D,20070223,000000,7.08129,7.13676,6.99948,7.05962,429823.63770485,0
+PBT.US,D,20070226,000000,6.9866,7.06405,6.9866,6.99948,276428.73936754,0
+PBT.US,D,20070227,000000,6.92403,6.95451,5.27579,6.81628,1107257.0393512,0
+PBT.US,D,20070228,000000,6.81628,6.91256,6.76326,6.86543,387448.07259232,0
+PBT.US,D,20070301,000000,6.78724,6.85558,6.62229,6.7749,212753.43232931,0
+PBT.US,D,20070302,000000,6.7717,6.78724,6.69813,6.76326,247604.48283911,0
+PBT.US,D,20070305,000000,6.5775,6.70087,6.41684,6.46144,524924.6722803,0
+PBT.US,D,20070306,000000,6.50101,6.56492,6.41684,6.54646,412177.36237249,0
+PBT.US,D,20070307,000000,6.61822,6.69813,6.52147,6.58725,345067.22637745,0
+PBT.US,D,20070308,000000,6.5955,6.5955,6.46531,6.48426,373237.68243719,0
+PBT.US,D,20070309,000000,6.53112,6.55989,6.48426,6.5173,331723.99322526,0
+PBT.US,D,20070312,000000,6.46948,6.5173,6.46144,6.50746,245031.52978291,0
+PBT.US,D,20070313,000000,6.53112,6.55564,6.40056,6.40056,333231.21983083,0
+PBT.US,D,20070314,000000,6.45519,6.50101,6.32149,6.38569,254932.54043508,0
+PBT.US,D,20070315,000000,6.50101,6.50395,6.39033,6.44184,252342.68785144,0
+PBT.US,D,20070316,000000,6.4457,6.46144,6.32149,6.35077,390455.1322602,0
+PBT.US,D,20070319,000000,6.36809,6.37234,6.10838,6.17381,970644.42800468,0
+PBT.US,D,20070320,000000,6.01541,6.36809,5.78867,6.32149,1061000.920245,0
+PBT.US,D,20070321,000000,6.32538,6.5775,6.30105,6.52696,493073.28789512,0
+PBT.US,D,20070322,000000,6.5955,6.76809,6.5775,6.7129,575028.60254558,0
+PBT.US,D,20070323,000000,6.73989,6.82832,6.69227,6.7717,408098.23893117,0
+PBT.US,D,20070326,000000,6.78724,7.01424,6.76326,6.90291,453053.09442269,0
+PBT.US,D,20070327,000000,6.92403,6.93378,6.87632,6.90291,204371.26670785,0
+PBT.US,D,20070328,000000,6.88047,6.90291,6.75531,6.79725,342262.96103913,0
+PBT.US,D,20070329,000000,6.84071,6.86031,6.72425,6.7717,416260.71069563,0
+PBT.US,D,20070330,000000,6.79234,6.90291,6.71688,6.86031,307196.44155417,0
+PBT.US,D,20070402,000000,6.75003,6.90291,6.69813,6.86543,355175.25624104,0
+PBT.US,D,20070403,000000,6.83191,6.86543,6.73989,6.76809,332587.98156677,0
+PBT.US,D,20070404,000000,6.74461,6.79234,6.68193,6.72966,223512.09400019,0
+PBT.US,D,20070405,000000,6.7717,6.80729,6.68193,6.69813,260945.60355038,0
+PBT.US,D,20070409,000000,6.69813,6.78724,6.65002,6.68752,257297.41805939,0
+PBT.US,D,20070410,000000,6.67209,6.78724,6.64472,6.75003,296233.92933327,0
+PBT.US,D,20070411,000000,6.704,6.83191,6.704,6.76326,279032.32281725,0
+PBT.US,D,20070412,000000,6.81061,6.82832,6.75003,6.7749,230397.59522074,0
+PBT.US,D,20070413,000000,6.7341,6.81061,6.70087,6.75531,222224.56125165,0
+PBT.US,D,20070416,000000,6.79725,6.79725,6.73989,6.78059,195546.54471097,0
+PBT.US,D,20070417,000000,6.80729,6.85558,6.7717,6.79725,178979.72669526,0
+PBT.US,D,20070418,000000,6.78724,6.85558,6.78724,6.80254,236633.52085447,0
+PBT.US,D,20070419,000000,6.8465,6.87632,6.7717,6.79725,412177.36237249,0
+PBT.US,D,20070420,000000,6.78724,6.85558,6.63584,6.67209,493938.33245711,0
+PBT.US,D,20070423,000000,6.65002,6.78724,6.64472,6.704,339681.55821921,0
+PBT.US,D,20070424,000000,6.70087,6.80254,6.66689,6.78724,234708.03094418,0
+PBT.US,D,20070425,000000,6.69813,6.79725,6.69813,6.74461,389373.56250259,0
+PBT.US,D,20070426,000000,6.53547,6.70087,6.47914,6.55989,523192.47071538,0
+PBT.US,D,20070427,000000,6.48426,6.60837,6.46531,6.53547,454781.07110574,0
+PBT.US,D,20070430,000000,6.50746,6.63091,6.50746,6.59881,334731.05289313,0
+PBT.US,D,20070501,000000,6.53112,6.5775,6.50746,6.55989,209325.99691579,0
+PBT.US,D,20070502,000000,6.55564,6.5775,6.42157,6.43455,437126.34600963,0
+PBT.US,D,20070503,000000,6.42566,6.48426,6.37234,6.42973,443168.98329799,0
+PBT.US,D,20070504,000000,6.43759,6.49022,6.39507,6.46144,341193.00970666,0
+PBT.US,D,20070507,000000,6.45036,6.46948,6.32149,6.35937,521673.62568467,0
+PBT.US,D,20070508,000000,6.27701,6.4457,6.23506,6.37679,526416.05557888,0
+PBT.US,D,20070509,000000,6.31544,6.36809,6.29623,6.30616,423789.45018023,0
+PBT.US,D,20070510,000000,6.30616,6.39507,6.27701,6.31053,320322.09329031,0
+PBT.US,D,20070511,000000,6.39033,6.46144,6.28448,6.29291,573305.90696487,0
+PBT.US,D,20070514,000000,6.28117,6.43759,6.25305,6.32149,453918.13898468,0
+PBT.US,D,20070515,000000,6.33125,6.36429,6.13499,6.20515,517594.5022434,0
+PBT.US,D,20070516,000000,6.10838,6.22512,6.0655,6.13499,799407.8535487,0
+PBT.US,D,20070517,000000,6.23013,6.37679,6.15931,6.37679,668834.71082921,0
+PBT.US,D,20070518,000000,6.39033,6.42973,6.31544,6.40056,384006.90631274,0
+PBT.US,D,20070521,000000,6.41684,6.5173,6.36809,6.46531,658500.64978582,0
+PBT.US,D,20070522,000000,6.50746,6.62229,6.45519,6.4747,361409.06943382,0
+PBT.US,D,20070523,000000,6.50101,6.53547,6.42973,6.45519,347865.15439299,0
+PBT.US,D,20070524,000000,6.45519,6.50746,6.24832,6.29623,386370.72771659,0
+PBT.US,D,20070525,000000,6.31053,6.39033,6.28448,6.30105,325913.72443952,0
+PBT.US,D,20070529,000000,6.27701,6.31053,6.15931,6.21991,347431.0477813,0
+PBT.US,D,20070530,000000,6.19048,6.32149,6.19048,6.29623,315380.03772796,0
+PBT.US,D,20070531,000000,6.28117,6.39033,6.28117,6.38569,376683.07359863,0
+PBT.US,D,20070601,000000,6.33986,6.38569,6.30105,6.30616,304402.73842052,0
+PBT.US,D,20070604,000000,6.20912,6.50746,6.20515,6.50746,453270.67583878,0
+PBT.US,D,20070605,000000,6.38569,6.40596,6.32149,6.36809,367655.55727219,0
+PBT.US,D,20070606,000000,6.35077,6.42566,6.21452,6.25305,366148.33066661,0
+PBT.US,D,20070607,000000,6.20912,6.27701,6.13499,6.16424,459073.55108126,0
+PBT.US,D,20070608,000000,6.11321,6.17891,6.05651,6.16424,331931.01243667,0
+PBT.US,D,20070611,000000,6.11321,6.23013,6.11321,6.22512,312156.45286446,0
+PBT.US,D,20070612,000000,6.21452,6.23013,6.11786,6.15013,234056.34291641,0
+PBT.US,D,20070613,000000,6.25305,6.26715,6.13499,6.15931,315587.05693938,0
+PBT.US,D,20070614,000000,6.15931,6.20515,6.12098,6.19576,379267.64507994,0
+PBT.US,D,20070615,000000,6.19576,6.23885,6.18299,6.23013,412817.43197513,0
+PBT.US,D,20070618,000000,6.23013,6.28448,6.20912,6.27701,306340.90297639,0
+PBT.US,D,20070619,000000,6.24443,6.34507,6.22512,6.26715,367434.80719471,0
+PBT.US,D,20070620,000000,6.35937,6.35937,6.18299,6.18299,291272.86180253,0
+PBT.US,D,20070621,000000,6.25305,6.27701,6.20515,6.23506,255990.87334243,0
+PBT.US,D,20070622,000000,6.33125,6.33125,6.18299,6.20515,193827.01779164,0
+PBT.US,D,20070625,000000,6.15931,6.21452,6.11321,6.15013,243955.24112765,0
+PBT.US,D,20070626,000000,6.24443,6.24443,6.07136,6.07136,355815.32584368,0
+PBT.US,D,20070627,000000,6.0424,6.15013,6.01957,6.09143,387869.50455843,0
+PBT.US,D,20070628,000000,6.08547,6.13499,6.0424,6.05102,280299.78737694,0
+PBT.US,D,20070629,000000,6.07136,6.20515,6.07136,6.19048,406584.67500282,0
+PBT.US,D,20070702,000000,6.13499,6.15931,6.02858,6.0655,386153.1463005,0
+PBT.US,D,20070703,000000,6.05102,6.13055,6.02858,6.0424,357323.60866972,0
+PBT.US,D,20070705,000000,6.10838,6.24832,6.09143,6.21991,408518.61467682,0
+PBT.US,D,20070706,000000,6.25305,6.37234,6.23013,6.31053,424446.41931034,0
+PBT.US,D,20070709,000000,6.29623,6.39033,6.26299,6.39033,464021.9439664,0
+PBT.US,D,20070710,000000,6.39033,6.45519,6.33986,6.39507,282892.80862199,0
+PBT.US,D,20070711,000000,6.39033,6.43759,6.36429,6.38123,234486.22464625,0
+PBT.US,D,20070712,000000,6.43759,6.53112,6.41684,6.52696,549430.04332158,0
+PBT.US,D,20070713,000000,6.51265,6.66689,6.48426,6.66689,564279.4468589,0
+PBT.US,D,20070716,000000,6.69813,6.71688,6.49022,6.68752,590526.52544927,0
+PBT.US,D,20070717,000000,6.70087,6.72966,6.65571,6.67209,413475.4573257,0
+PBT.US,D,20070718,000000,6.72966,6.72966,6.63584,6.704,330208.31685596,0
+PBT.US,D,20070719,000000,6.70797,6.72966,6.68752,6.72425,348938.27438686,0
+PBT.US,D,20070720,000000,6.73989,6.81061,6.67787,6.80729,497797.7620414,0
+PBT.US,D,20070723,000000,6.81061,6.85558,6.67209,6.85558,511783.17723718,0
+PBT.US,D,20070724,000000,6.83635,6.83635,6.55564,6.58291,605145.6729249,0
+PBT.US,D,20070725,000000,6.69813,6.7341,6.59881,6.71688,516953.37642029,0
+PBT.US,D,20070726,000000,6.69813,6.73989,6.53112,6.53112,404227.19092177,0
+PBT.US,D,20070727,000000,6.52696,6.68193,6.52147,6.59881,238999.45469924,0
+PBT.US,D,20070730,000000,6.62229,6.64472,6.46531,6.54134,229542.05664296,0
+PBT.US,D,20070731,000000,6.50101,6.69227,6.4747,6.69227,368078.04545875,0
+PBT.US,D,20070801,000000,6.52147,6.68752,6.38123,6.57431,441863.49480151,0
+PBT.US,D,20070802,000000,6.56492,6.83191,6.42973,6.83191,226739.90374557,0
+PBT.US,D,20070803,000000,6.64472,6.66689,6.39033,6.39507,354962.9559273,0
+PBT.US,D,20070806,000000,6.39033,6.57431,6.10838,6.57431,586221.37082818,0
+PBT.US,D,20070807,000000,6.59095,6.64472,6.31544,6.52147,373035.9443281,0
+PBT.US,D,20070808,000000,6.55989,6.61822,6.39033,6.57431,658500.64978582,0
+PBT.US,D,20070809,000000,6.31544,6.48426,6.22512,6.39033,876639.75027337,0
+PBT.US,D,20070810,000000,6.27701,6.39033,6.15931,6.23013,607084.89370125,0
+PBT.US,D,20070813,000000,6.50746,6.62229,6.27701,6.46948,424012.31269865,0
+PBT.US,D,20070814,000000,6.51265,6.5173,6.29623,6.36809,154900.01250195,0
+PBT.US,D,20070815,000000,6.49022,6.49022,6.28117,6.29623,238999.45469924,0
+PBT.US,D,20070816,000000,6.14568,6.18299,5.99759,6.13055,521673.62568467,0
+PBT.US,D,20070817,000000,6.18299,6.31053,6.11321,6.15013,428743.12416771,0
+PBT.US,D,20070820,000000,6.23013,6.23013,6.03728,6.14568,374313.97109246,0
+PBT.US,D,20070821,000000,6.04627,6.30105,6.04627,6.25305,337320.90547677,0
+PBT.US,D,20070822,000000,6.32149,6.38569,6.26299,6.33125,205450.72402451,0
+PBT.US,D,20070823,000000,6.39033,6.43455,6.28448,6.43455,246748.9442613,0
+PBT.US,D,20070824,000000,6.37234,6.50746,6.35521,6.49022,306993.64722463,0
+PBT.US,D,20070827,000000,6.51265,6.51265,6.28117,6.4457,390243.88816693,0
+PBT.US,D,20070828,000000,6.4457,6.50101,6.30105,6.30105,293857.43328384,0
+PBT.US,D,20070829,000000,6.22512,6.55564,6.22512,6.41079,264168.1321934,0
+PBT.US,D,20070830,000000,6.38569,6.50746,6.37679,6.46948,185873.67767954,0
+PBT.US,D,20070831,000000,6.49524,6.55564,6.40056,6.40596,210383.27360268,0
+PBT.US,D,20070904,000000,6.41684,6.67209,6.41684,6.67209,528991.12107599,0
+PBT.US,D,20070905,000000,6.64472,6.70797,6.53112,6.68193,456069.66007477,0
+PBT.US,D,20070906,000000,6.73989,6.73989,6.64472,6.66689,266109.46541069,0
+PBT.US,D,20070907,000000,6.61822,6.79234,6.5955,6.71688,236851.10227055,0
+PBT.US,D,20070910,000000,6.62229,6.7749,6.55564,6.73989,301821.3356006,0
+PBT.US,D,20070911,000000,6.73989,6.78724,6.63584,6.68193,184578.75138772,0
+PBT.US,D,20070912,000000,6.72966,6.7749,6.64472,6.73989,405081.6732791,0
+PBT.US,D,20070913,000000,6.71688,6.73989,6.61822,6.62664,137249.51228771,0
+PBT.US,D,20070914,000000,6.7341,6.76326,6.68193,6.7341,332587.98156677,0
+PBT.US,D,20070917,000000,6.76326,6.85558,6.73989,6.78724,164360.57921962,0
+PBT.US,D,20070918,000000,6.82339,6.97061,6.7341,6.93378,624083.70588772,0
+PBT.US,D,20070919,000000,6.99494,7.0865,6.97061,6.9866,487472.15076173,0
+PBT.US,D,20070920,000000,6.9866,7.13676,6.8855,7.13676,497797.7620414,0
+PBT.US,D,20070921,000000,6.95451,7.10667,6.95451,7.04485,547498.2160885,0
+PBT.US,D,20070924,000000,7.13676,7.17284,6.99948,7.11101,436280.31341603,0
+PBT.US,D,20070925,000000,7.14103,7.20692,7.06405,7.15305,427030.99079165,0
+PBT.US,D,20070926,000000,7.04058,7.14387,6.93378,7.04485,435850.43168621,0
+PBT.US,D,20070927,000000,6.99494,7.11101,6.99494,7.04058,255138.50342603,0
+PBT.US,D,20070928,000000,7.01927,7.12172,6.99948,7.0688,231905.87804679,0
+PBT.US,D,20071001,000000,7.20692,7.20692,6.9496,6.9496,407015.6129531,0
+PBT.US,D,20071002,000000,6.99494,7.04485,6.91256,6.95813,268690.8682306,0
+PBT.US,D,20071003,000000,6.99494,6.99494,6.89649,6.91967,216207.27325447,0
+PBT.US,D,20071004,000000,6.90765,6.97061,6.69813,6.9496,361197.82534053,0
+PBT.US,D,20071005,000000,6.83191,6.97061,6.82832,6.92942,281166.94437988,0
+PBT.US,D,20071008,000000,6.92403,6.92403,6.85558,6.86031,228034.8300374,0
+PBT.US,D,20071009,000000,6.91967,6.99494,6.85558,6.91628,299240.98900114,0
+PBT.US,D,20071010,000000,6.9866,7.02457,6.92942,6.99494,254932.54043508,0
+PBT.US,D,20071011,000000,7.00479,7.0754,6.96701,7.00479,344844.36385905,0
+PBT.US,D,20071012,000000,7.10667,7.10667,7.02457,7.05497,180060.24023239,0
+PBT.US,D,20071015,000000,7.13676,7.24849,7.11101,7.21981,433254.24177976,0
+PBT.US,D,20071016,000000,7.21165,7.38785,7.1771,7.27991,442292.32031087,0
+PBT.US,D,20071017,000000,7.2963,7.3693,7.20692,7.21459,356029.73859837,0
+PBT.US,D,20071018,000000,7.28351,7.31912,7.21459,7.31627,238999.45469924,0
+PBT.US,D,20071019,000000,7.3409,7.38008,7.17284,7.20692,408308.42680399,0
+PBT.US,D,20071022,000000,7.18221,7.31912,7.01927,7.21459,424446.41931034,0
+PBT.US,D,20071023,000000,7.22869,7.29253,7.14103,7.19641,265259.20793521,0
+PBT.US,D,20071024,000000,7.2963,7.3409,7.22263,7.29253,297951.34381166,0
+PBT.US,D,20071025,000000,7.30548,7.38785,7.23305,7.3693,359697.99227821,0
+PBT.US,D,20071026,000000,7.41417,7.43737,7.32471,7.43737,364199.60390609,0
+PBT.US,D,20071029,000000,7.39098,7.39098,7.24849,7.33075,350446.5572129,0
+PBT.US,D,20071030,000000,7.33075,7.33075,7.0865,7.18647,487695.01328015,0
+PBT.US,D,20071031,000000,7.15845,7.3409,7.14103,7.32471,645591.52324531,0
+PBT.US,D,20071101,000000,7.34459,7.36313,7.15845,7.27991,373237.68243719,0
+PBT.US,D,20071102,000000,7.36313,7.36313,7.23305,7.34459,309778.90059457,0
+PBT.US,D,20071105,000000,7.34459,7.34459,7.15845,7.27991,351721.41531588,0
+PBT.US,D,20071106,000000,7.30548,7.41417,7.30548,7.37469,393464.30436901,0
+PBT.US,D,20071107,000000,7.22869,7.38008,7.21459,7.23305,503290.10846674,0
+PBT.US,D,20071108,000000,7.27423,7.31089,7.13676,7.14103,692928.15588856,0
+PBT.US,D,20071109,000000,7.10667,7.18221,7.0865,7.14103,276528.02409139,0
+PBT.US,D,20071112,000000,7.14841,7.14841,6.99494,7.00479,320185.84085015,0
+PBT.US,D,20071113,000000,7.01927,7.20692,6.86031,6.93378,501467.07194171,0
+PBT.US,D,20071114,000000,6.92403,7.11101,6.92403,6.96114,468320.7612647,0
+PBT.US,D,20071115,000000,7.20692,7.20692,6.90291,6.95451,348069.004943,0
+PBT.US,D,20071116,000000,6.9496,7.22263,6.9496,7.12172,330657.21055417,0
+PBT.US,D,20071119,000000,7.13676,7.2018,7.04901,7.2018,493486.2700975,0
+PBT.US,D,20071120,000000,7.22869,7.32471,7.15845,7.17284,467473.67245066,0
+PBT.US,D,20071121,000000,7.16734,7.2963,7.13203,7.16298,324636.75389561,0
+PBT.US,D,20071123,000000,7.11101,7.29253,7.09711,7.26401,177899.21315811,0
+PBT.US,D,20071126,000000,7.31912,7.34459,7.24271,7.25929,315538.47079793,0
+PBT.US,D,20071127,000000,7.23305,7.2963,7.13676,7.26912,428743.12416771,0
+PBT.US,D,20071128,000000,7.2963,7.2963,7.0865,7.09711,450257.2788481,0
+PBT.US,D,20071129,000000,7.17284,7.17284,6.99494,6.99494,282703.74515849,0
+PBT.US,D,20071130,000000,6.92403,7.04901,6.92403,7.04901,334296.94628143,0
+PBT.US,D,20071203,000000,7.04485,7.0754,6.93378,6.9496,190819.95812375,0
+PBT.US,D,20071204,000000,6.92403,7.0688,6.66112,7.0688,792516.01500537,0
+PBT.US,D,20071205,000000,7.08129,7.08129,6.8465,6.92942,327850.83277491,0
+PBT.US,D,20071206,000000,6.96701,6.99494,6.91256,6.99494,398844.69142492,0
+PBT.US,D,20071207,000000,6.9866,6.9866,6.92403,6.9496,160920.46916051,0
+PBT.US,D,20071210,000000,6.92403,7.04485,6.92403,6.94306,257625.90262444,0
+PBT.US,D,20071211,000000,6.92403,7.04901,6.92403,6.99494,289347.37189226,0
+PBT.US,D,20071212,000000,7.04485,7.21165,7.02457,7.2018,461898.94082891,0
+PBT.US,D,20071213,000000,7.2018,7.25929,7.18221,7.25929,334081.47730629,0
+PBT.US,D,20071214,000000,7.26401,7.46066,7.22869,7.46066,648604.92023599,0
+PBT.US,D,20071217,000000,7.45044,7.49285,7.27423,7.34459,568636.35628284,0
+PBT.US,D,20071218,000000,7.33616,7.49285,7.27991,7.3409,446012.32879357,0
+PBT.US,D,20071219,000000,7.3409,7.45044,7.3409,7.38785,549646.56851719,0
+PBT.US,D,20071220,000000,7.40964,7.46066,7.31912,7.42657,337320.90547677,0
+PBT.US,D,20071221,000000,7.47466,7.47466,7.34459,7.34459,378400.48807702,0
+PBT.US,D,20071224,000000,7.27991,7.4441,7.27991,7.42657,187701.99530689,0
+PBT.US,D,20071226,000000,7.4441,7.49285,7.38008,7.43737,379055.3447662,0
+PBT.US,D,20071227,000000,7.27423,7.43737,7.26401,7.38008,252428.24170921,0
+PBT.US,D,20071228,000000,7.38008,7.48442,7.38008,7.45044,180152.13141297,0
+PBT.US,D,20071231,000000,7.48442,7.48442,7.39098,7.42657,342004.18702486,0
+PBT.US,D,20080102,000000,7.38407,7.52712,7.3409,7.52712,443549.2226659,0
+PBT.US,D,20080103,000000,7.53195,7.6184,7.50875,7.57249,373056.01251695,0
+PBT.US,D,20080104,000000,7.65228,7.65228,7.4707,7.51245,351848.16177183,0
+PBT.US,D,20080107,000000,7.62785,7.62785,7.46066,7.52712,467232.8541843,0
+PBT.US,D,20080108,000000,7.58194,7.63287,7.53828,7.62446,546151.53499383,0
+PBT.US,D,20080109,000000,7.63287,7.7178,7.5558,7.69214,733778.53864761,0
+PBT.US,D,20080110,000000,7.7178,7.89834,7.69214,7.76429,686921.43009608,0
+PBT.US,D,20080111,000000,7.89834,7.93377,7.66885,7.88367,806847.87051413,0
+PBT.US,D,20080114,000000,7.90242,8.05655,7.90242,7.95904,551290.04756292,0
+PBT.US,D,20080115,000000,7.95904,8.03299,7.83738,7.83738,658820.68458713,0
+PBT.US,D,20080116,000000,7.88367,7.89834,7.57029,7.62446,644103.30860813,0
+PBT.US,D,20080117,000000,7.69214,7.8603,7.48442,7.57249,518509.18916729,0
+PBT.US,D,20080118,000000,7.60153,7.76912,7.54464,7.66497,557973.81067439,0
+PBT.US,D,20080122,000000,7.27423,7.55033,7.0865,7.46066,899088.66006654,0
+PBT.US,D,20080123,000000,7.43263,7.524,7.25929,7.4441,478460.47774229,0
+PBT.US,D,20080124,000000,7.45044,7.79932,7.45044,7.79126,495978.95039823,0
+PBT.US,D,20080125,000000,7.89834,7.90611,7.66885,7.70529,655073.2143723,0
+PBT.US,D,20080128,000000,7.8423,7.95904,7.7408,7.95904,705856.2943975,0
+PBT.US,D,20080129,000000,7.96424,7.96424,7.78719,7.826,350911.29421812,0
+PBT.US,D,20080130,000000,7.87127,7.9759,7.78719,7.91673,469271.35968448,0
+PBT.US,D,20080131,000000,7.87685,7.98195,7.80349,7.90242,303323.28110385,0
+PBT.US,D,20080201,000000,8.01528,8.1126,7.86702,7.949,590716.64513322,0
+PBT.US,D,20080204,000000,8.04284,8.04284,7.92182,7.95316,434268.21342752,0
+PBT.US,D,20080205,000000,7.90242,8.06177,7.90242,7.92591,396081.61868479,0
+PBT.US,D,20080206,000000,7.92591,7.99207,7.79126,7.81513,439226.11229687,0
+PBT.US,D,20080207,000000,7.83169,7.8923,7.7178,7.8563,358185.48457032,0
+PBT.US,D,20080208,000000,7.8563,8.01112,7.8563,8.01112,498148.42723624,0
+PBT.US,D,20080211,000000,8.01528,8.15909,8.01112,8.1126,607358.45480205,0
+PBT.US,D,20080212,000000,8.12528,8.15909,8.01528,8.12103,525030.29432695,0
+PBT.US,D,20080213,000000,8.15909,8.20927,8.06177,8.15578,434356.93594671,0
+PBT.US,D,20080214,000000,8.20927,8.29742,8.15909,8.27091,537091.27583292,0
+PBT.US,D,20080215,000000,8.27091,8.38565,8.27091,8.33482,700949.09411052,0
+PBT.US,D,20080219,000000,8.49605,8.64687,8.42391,8.58751,734092.23612613,0
+PBT.US,D,20080220,000000,8.67129,8.83262,8.51044,8.76173,1057059.1054643,0
+PBT.US,D,20080221,000000,8.85193,8.90789,8.52747,8.72062,833681.15146338,0
+PBT.US,D,20080222,000000,8.36539,8.69687,8.36539,8.64232,499087.40723088,0
+PBT.US,D,20080225,000000,8.68389,8.80232,8.64687,8.78406,750967.47051804,0
+PBT.US,D,20080226,000000,8.80043,9.03221,8.74194,8.96868,946017.59160977,0
+PBT.US,D,20080227,000000,8.96868,9.01706,8.69687,8.79503,655736.52082521,0
+PBT.US,D,20080228,000000,8.78406,8.98326,8.78406,8.93052,581398.66817852,0
+PBT.US,D,20080229,000000,8.94074,8.94074,8.69687,8.85193,461932.73988384,0
+PBT.US,D,20080303,000000,8.83262,8.99168,8.74969,8.85849,497174.59196621,0
+PBT.US,D,20080304,000000,8.90411,8.95202,8.67129,8.67129,523903.30708928,0
+PBT.US,D,20080305,000000,8.74476,9.01706,8.74476,9.01706,564991.33945326,0
+PBT.US,D,20080306,000000,9.87289,10.761,9.53021,9.83316,7534596.2270854,0
+PBT.US,D,20080307,000000,9.93727,10.4677,9.88424,10.4638,4411937.4540376,0
+PBT.US,D,20080310,000000,10.5414,10.7411,10.3435,10.4011,3372426.3954022,0
+PBT.US,D,20080311,000000,10.5508,10.6427,9.90425,10.2933,2268770.0116211,0
+PBT.US,D,20080312,000000,10.2015,10.229,9.29255,9.71672,3432385.9188395,0
+PBT.US,D,20080313,000000,9.5122,10.0898,9.5122,10.085,1937651.2327231,0
+PBT.US,D,20080314,000000,10.1153,10.2715,9.99406,10.2071,1017355.7781318,0
+PBT.US,D,20080317,000000,10.0661,10.3209,9.83316,9.99406,1166100.1377556,0
+PBT.US,D,20080318,000000,10.3161,10.3435,9.96956,10.2071,784481.34591735,0
+PBT.US,D,20080319,000000,10.1532,10.1588,9.90425,9.92594,1320856.5042741,0
+PBT.US,D,20080320,000000,9.83782,9.86826,9.24334,9.48856,2695163.045251,0
+PBT.US,D,20080324,000000,9.48856,9.79057,9.42227,9.70346,989950.02568979,0
+PBT.US,D,20080325,000000,9.99406,10.1588,9.76024,10.0811,904942.23389139,0
+PBT.US,D,20080326,000000,10.2223,10.4136,10.1096,10.39,1233354.9759545,0
+PBT.US,D,20080327,000000,10.547,10.547,10.2507,10.2715,1303183.8234301,0
+PBT.US,D,20080328,000000,10.4846,10.4846,10.2553,10.3209,581582.45053969,0
+PBT.US,D,20080331,000000,10.2327,10.4638,10.1399,10.2933,836303.74688148,0
+PBT.US,D,20080401,000000,10.3681,10.3681,10.0509,10.2327,698083.56798515,0
+PBT.US,D,20080402,000000,10.229,10.4305,10.1333,10.4305,787393.34574325,0
+PBT.US,D,20080403,000000,10.4779,10.5772,10.3841,10.4939,715243.98190298,0
+PBT.US,D,20080404,000000,10.6682,10.8064,10.5772,10.7119,1134217.0667564,0
+PBT.US,D,20080407,000000,11.7315,11.7315,11.2732,11.3784,2439447.8454503,0
+PBT.US,D,20080408,000000,11.6199,11.6254,11.2505,11.4114,1547019.711645,0
+PBT.US,D,20080409,000000,11.5317,11.8006,11.5023,11.6604,1437224.5379407,0
+PBT.US,D,20080410,000000,11.6121,11.7267,11.473,11.5317,1003245.728921,0
+PBT.US,D,20080411,000000,11.3868,11.598,11.0924,11.598,1134991.2763583,0
+PBT.US,D,20080414,000000,11.7267,11.8573,11.6452,11.8412,997221.04738059,0
+PBT.US,D,20080415,000000,12.0118,12.1358,11.8573,12.1299,1290492.2783056,0
+PBT.US,D,20080416,000000,12.307,12.471,12.0173,12.3204,1353339.508498,0
+PBT.US,D,20080417,000000,12.3659,12.6678,12.3553,12.6128,1296157.8448874,0
+PBT.US,D,20080418,000000,12.8022,12.8552,12.4983,12.6242,1663200.7942891,0
+PBT.US,D,20080421,000000,12.8552,12.8552,12.5979,12.7255,1318704.9831838,0
+PBT.US,D,20080422,000000,12.7795,12.9198,12.7255,12.7834,1010350.9239986,0
+PBT.US,D,20080423,000000,12.8931,12.8998,12.6582,12.6886,981338.66022713,0
+PBT.US,D,20080424,000000,12.5352,12.5352,10.4638,10.9693,7655871.4610391,0
+PBT.US,D,20080425,000000,11.118,11.118,10.4305,10.7553,3518656.9503157,0
+PBT.US,D,20080428,000000,10.5614,11.1236,10.5614,11.0687,1400420.5357885,0
+PBT.US,D,20080429,000000,11.0054,11.0054,10.4712,10.547,1338148.9457501,0
+PBT.US,D,20080430,000000,10.5508,10.7299,10.3209,10.5678,1222408.3070406,0
+PBT.US,D,20080501,000000,10.5944,10.6644,9.64663,9.94586,3003907.9060089,0
+PBT.US,D,20080502,000000,9.91282,10.3209,9.76024,10.2612,1589367.8150254,0
+PBT.US,D,20080505,000000,10.4457,10.5726,10.3435,10.5233,1109897.5905171,0
+PBT.US,D,20080506,000000,10.6095,11.0024,10.5877,10.9655,1136941.0593393,0
+PBT.US,D,20080507,000000,11.0811,11.2732,10.9938,11.1037,1135062.0431295,0
+PBT.US,D,20080508,000000,11.1056,11.2921,11.0715,11.2307,965293.61512183,0
+PBT.US,D,20080509,000000,11.3026,11.5071,11.2108,11.4011,1191752.5642233,0
+PBT.US,D,20080512,000000,11.3529,11.3812,11.2012,11.2401,605893.47701513,0
+PBT.US,D,20080513,000000,11.5023,11.6121,11.4275,11.5922,1085741.8284502,0
+PBT.US,D,20080514,000000,11.6254,11.6633,11.4066,11.4275,736741.23705591,0
+PBT.US,D,20080515,000000,11.493,11.5762,11.1037,11.2591,896847.36023681,0
+PBT.US,D,20080516,000000,11.2627,11.4066,11.1851,11.2808,833341.04847319,0
+PBT.US,D,20080519,000000,11.2769,11.5184,11.2769,11.5023,795801.91687638,0
+PBT.US,D,20080520,000000,11.582,11.8081,11.582,11.8006,870575.9885757,0
+PBT.US,D,20080521,000000,11.8876,12.059,11.6849,11.7626,1373683.3709017,0
+PBT.US,D,20080522,000000,11.7626,11.9388,11.1588,11.2362,1611568.513009,0
+PBT.US,D,20080523,000000,11.2591,11.4407,11.1737,11.3319,856364.54220008,0
+PBT.US,D,20080527,000000,11.3972,11.5762,11.1775,11.2012,856308.56251536,0
+PBT.US,D,20080528,000000,11.1,11.1,10.1532,10.6483,3024795.7219528,0
+PBT.US,D,20080529,000000,10.547,10.6938,10.3568,10.3738,1303692.9216949,0
+PBT.US,D,20080530,000000,10.3795,10.6938,10.3795,10.6427,649490.03298684,0
+PBT.US,D,20080602,000000,10.6598,10.834,10.4779,10.7657,652204.51958552,0
+PBT.US,D,20080603,000000,10.6938,10.761,10.4638,10.7345,1607322.506734,0
+PBT.US,D,20080604,000000,10.5557,10.5614,10.1588,10.3738,1405119.6606436,0
+PBT.US,D,20080605,000000,10.39,10.5614,10.175,10.528,1104154.9198413,0
+PBT.US,D,20080606,000000,10.6095,10.9096,10.5991,10.7867,1052778.2439139,0
+PBT.US,D,20080609,000000,10.9154,10.9938,10.6938,10.8301,745058.97322891,0
+PBT.US,D,20080610,000000,10.9154,11.0156,10.5877,10.8064,879608.78600445,0
+PBT.US,D,20080611,000000,10.7345,10.8991,10.6644,10.8443,760964.59723263,0
+PBT.US,D,20080612,000000,10.8698,10.8698,10.6483,10.7818,872865.87454687,0
+PBT.US,D,20080613,000000,10.8236,10.8301,10.6427,10.7119,718906.9544805,0
+PBT.US,D,20080616,000000,10.6938,10.9144,10.6938,10.8017,465106.68238541,0
+PBT.US,D,20080617,000000,10.7867,10.9248,10.7145,10.8991,599949.06823015,0
+PBT.US,D,20080618,000000,10.9388,11.1473,10.8785,11.1037,534405.30718683,0
+PBT.US,D,20080619,000000,11.1521,11.1521,10.7345,10.746,815867.99329731,0
+PBT.US,D,20080620,000000,10.8746,11.0413,10.7904,10.8102,645934.79489689,0
+PBT.US,D,20080623,000000,10.8301,11.2201,10.8064,11.1805,858641.75352568,0
+PBT.US,D,20080624,000000,11.1993,11.6254,10.9513,11.6254,1589494.5614812,0
+PBT.US,D,20080625,000000,11.5335,11.6452,11.2307,11.5439,1167495.4049916,0
+PBT.US,D,20080626,000000,11.7267,11.773,11.5335,11.6397,888408.15871016,0
+PBT.US,D,20080627,000000,11.6121,12.0173,11.6121,11.8876,1013912.4994113,0
+PBT.US,D,20080630,000000,12.0324,12.4281,11.901,12.2796,1289996.9109067,0
+PBT.US,D,20080701,000000,12.3165,12.5769,12.2843,12.5769,1190116.4787209,0
+PBT.US,D,20080702,000000,12.4983,12.7313,11.723,11.8365,1715088.6809221,0
+PBT.US,D,20080703,000000,11.5601,11.6254,10.4677,11.1141,1968496.0390037,0
+PBT.US,D,20080707,000000,11.2979,11.3812,10.6938,10.7904,1415973.3821564,0
+PBT.US,D,20080708,000000,10.7299,10.7299,9.85689,10.3472,2422336.0176738,0
+PBT.US,D,20080709,000000,10.4779,10.8746,10.2933,10.334,1215476.3321194,0
+PBT.US,D,20080710,000000,10.4987,10.9693,10.3955,10.9655,872518.37801343,0
+PBT.US,D,20080711,000000,11.1521,11.4323,11.1,11.2362,910751.44645667,0
+PBT.US,D,20080714,000000,11.2401,11.5118,11.2012,11.4152,712026.73436227,0
+PBT.US,D,20080715,000000,11.7182,11.8006,11.1274,11.2362,1603573.9802986,0
+PBT.US,D,20080716,000000,11.2591,11.2732,10.424,10.6682,1359525.7917698,0
+PBT.US,D,20080717,000000,10.6833,10.834,10.0282,10.2687,1681380.460957,0
+PBT.US,D,20080718,000000,10.1333,10.6805,9.70921,10.4305,1148781.2907678,0
+PBT.US,D,20080721,000000,10.5233,10.8698,10.4638,10.8537,829905.16329595,0
+PBT.US,D,20080722,000000,10.6975,10.7411,10.4097,10.4987,862763.12578562,0
+PBT.US,D,20080723,000000,10.2639,10.387,9.70921,9.93166,1937398.7960316,0
+PBT.US,D,20080724,000000,10.0368,10.5036,9.61355,9.91282,1351058.0722907,0
+PBT.US,D,20080725,000000,9.86826,10.3994,9.82081,10.0756,790016.99738182,0
+PBT.US,D,20080728,000000,10.1588,10.5328,10.1588,10.528,863001.83161103,0
+PBT.US,D,20080729,000000,10.528,10.5726,10.0406,10.1665,740184.5157764,0
+PBT.US,D,20080730,000000,10.1976,10.5944,9.94586,10.5944,765150.39894104,0
+PBT.US,D,20080731,000000,10.6134,10.637,10.2715,10.3841,515096.54084032,0
+PBT.US,D,20080801,000000,10.387,10.5944,10.2792,10.4572,501425.87934352,0
+PBT.US,D,20080804,000000,10.4362,10.4638,9.83782,9.96956,741066.45986586,0
+PBT.US,D,20080805,000000,9.88995,9.90425,9.5122,9.60782,1167798.5402657,0
+PBT.US,D,20080806,000000,9.5122,9.8653,9.31719,9.85115,807616.79901368,0
+PBT.US,D,20080807,000000,9.92121,10.1067,9.90425,9.94586,550283.46945843,0
+PBT.US,D,20080808,000000,9.88424,9.92121,9.534,9.69874,527322.29273906,0
+PBT.US,D,20080811,000000,9.70346,9.92121,9.42607,9.62681,811543.8267078,0
+PBT.US,D,20080812,000000,9.74235,9.74235,9.50934,9.61355,395156.36955621,0
+PBT.US,D,20080813,000000,9.64288,10.1844,9.64288,10.1285,639987.21745051,0
+PBT.US,D,20080814,000000,10.1096,10.1844,9.90425,10.1021,503563.66956755,0
+PBT.US,D,20080815,000000,9.92594,10.0406,9.85689,9.95719,585798.88264161,0
+PBT.US,D,20080818,000000,9.92692,10.2223,9.92594,10.1844,486029.35360461,0
+PBT.US,D,20080819,000000,10.194,10.5328,10.1153,10.5233,614119.32200757,0
+PBT.US,D,20080820,000000,10.6598,10.9248,10.5877,10.9154,1366696.4725165,0
+PBT.US,D,20080821,000000,11.0631,11.3745,11.0309,11.2401,1147025.8523527,0
+PBT.US,D,20080822,000000,11.2591,11.2732,10.8064,11.0383,694133.30344076,0
+PBT.US,D,20080825,000000,11.1588,11.5922,11.1056,11.582,1779497.0049641,0
+PBT.US,D,20080826,000000,11.5071,11.8461,11.5071,11.793,1419061.7708003,0
+PBT.US,D,20080827,000000,11.8622,12.0344,11.3678,11.5071,1352759.6434621,0
+PBT.US,D,20080828,000000,11.7315,11.7315,11.0885,11.2505,1154828.152938,0
+PBT.US,D,20080829,000000,11.2921,11.5875,11.2769,11.3678,960401.2019214,0
+PBT.US,D,20080902,000000,10.6938,11.0156,10.5328,11.0054,1049107.8777932,0
+PBT.US,D,20080903,000000,11.0156,11.2921,10.7818,10.9456,1079903.041712,0
+PBT.US,D,20080904,000000,11.0555,11.1588,10.6975,10.9769,1198368.7292249,0
+PBT.US,D,20080905,000000,10.9248,10.973,10.584,10.8946,787729.22385157,0
+PBT.US,D,20080908,000000,11.118,11.1632,10.7345,10.834,839516.76954032,0
+PBT.US,D,20080909,000000,10.6938,10.7791,10.3046,10.3209,1048033.7015788,0
+PBT.US,D,20080910,000000,10.4305,10.7506,10.387,10.6833,1056115.9005878,0
+PBT.US,D,20080911,000000,10.6682,10.7051,10.4097,10.7051,652460.1249384,0
+PBT.US,D,20080912,000000,10.7345,11.1037,10.7119,10.8785,916963.07901966,0
+PBT.US,D,20080915,000000,10.4677,10.8537,10.3209,10.4987,719239.66392742,0
+PBT.US,D,20080916,000000,10.2327,10.4677,9.85689,10.4677,1521678.8702147,0
+PBT.US,D,20080917,000000,10.6049,10.637,10.0197,10.3738,1038568.9099793,0
+PBT.US,D,20080918,000000,10.6541,10.7751,10.0898,10.2877,915279.4635962,0
+PBT.US,D,20080919,000000,10.6938,11.0555,10.5877,11.0526,954227.59329521,0
+PBT.US,D,20080922,000000,11.1851,11.8753,11.1056,11.3906,1785710.749968,0
+PBT.US,D,20080923,000000,11.5023,11.6254,11.2808,11.4407,981744.24888623,0
+PBT.US,D,20080924,000000,11.6199,11.793,11.5071,11.582,1211745.761432,0
+PBT.US,D,20080925,000000,11.4152,11.793,11.4152,11.7154,1300182.0448644,0
+PBT.US,D,20080926,000000,11.4361,11.4361,11.0224,11.2627,1627492.0927606,0
+PBT.US,D,20080929,000000,10.8102,10.9797,10.2365,10.2365,1952445.7127961,0
+PBT.US,D,20080930,000000,10.3209,10.8236,10.3209,10.8017,1756107.0027353,0
+PBT.US,D,20081001,000000,10.7014,10.9513,10.5877,10.8481,748466.34045356,0
+PBT.US,D,20081002,000000,10.7299,10.761,10.3568,10.4201,1633677.3198119,0
+PBT.US,D,20081003,000000,10.6938,11.1037,10.4846,10.5877,2613736.8970541,0
+PBT.US,D,20081006,000000,10.229,10.4457,8.73548,9.80292,3481141.0555691,0
+PBT.US,D,20081007,000000,10.0368,10.1844,9.15149,9.20736,2281493.2433594,0
+PBT.US,D,20081008,000000,9.15717,9.27363,8.02219,8.87713,2812762.6319815,0
+PBT.US,D,20081009,000000,8.99718,9.50934,8.14053,8.38896,1724566.1471672,0
+PBT.US,D,20081010,000000,7.45044,8.11582,7.01424,7.89834,3457203.9311389,0
+PBT.US,D,20081013,000000,9.01706,9.06534,8.41691,9.06534,1609189.9045186,0
+PBT.US,D,20081014,000000,9.76024,10.0179,8.92305,9.20736,1875345.8436297,0
+PBT.US,D,20081015,000000,8.95959,8.95959,8.60361,8.61155,1029566.742944,0
+PBT.US,D,20081016,000000,8.90411,9.21872,8.48506,9.15717,1159527.2777931,0
+PBT.US,D,20081017,000000,9.28784,9.87951,9.02179,9.47529,1103194.8154372,0
+PBT.US,D,20081020,000000,10.2147,10.5772,9.76413,10.4721,1536881.0513879,0
+PBT.US,D,20081021,000000,10.4514,10.92,10.2715,10.5991,1481760.0739071,0
+PBT.US,D,20081022,000000,10.4893,10.4893,9.38913,9.94122,1184787.8464678,0
+PBT.US,D,20081023,000000,9.6495,9.94122,9.25186,9.60018,1236150.791529,0
+PBT.US,D,20081024,000000,8.64687,9.52546,8.58126,9.47813,818336.38052732,0
+PBT.US,D,20081027,000000,9.47813,9.64663,9.0625,9.27837,985918.4321695,0
+PBT.US,D,20081028,000000,9.43931,9.569,9.10795,9.49425,581306.77699794,0
+PBT.US,D,20081029,000000,9.53021,9.90425,9.35695,9.59371,914566.51478136,0
+PBT.US,D,20081030,000000,9.99127,9.99127,9.57664,9.69297,716061.49654399,0
+PBT.US,D,20081031,000000,9.75459,9.85115,9.30298,9.75459,744059.78866769,0
+PBT.US,D,20081103,000000,9.86826,9.92594,9.5009,9.569,567435.43361253,0
+PBT.US,D,20081104,000000,9.87951,9.94586,9.57664,9.90425,752395.48058862,0
+PBT.US,D,20081105,000000,9.80856,9.87289,9.64663,9.87289,512333.46810018,0
+PBT.US,D,20081106,000000,9.56424,9.99406,9.29255,9.85689,1110191.2198068,0
+PBT.US,D,20081107,000000,9.95719,10.1096,9.66654,9.94586,1013424.5255559,0
+PBT.US,D,20081110,000000,10.3244,10.3244,9.77735,9.91282,480828.52402798,0
+PBT.US,D,20081111,000000,9.66374,9.71672,9.34939,9.55109,627449.88051417,0
+PBT.US,D,20081112,000000,9.52546,9.55958,8.94832,9.01706,805380.78028627,0
+PBT.US,D,20081113,000000,8.84729,9.11268,8.14053,9.01706,2069047.1711858,0
+PBT.US,D,20081114,000000,8.63882,9.08144,8.6072,8.81179,430021.15093207,0
+PBT.US,D,20081117,000000,8.85193,9.03221,8.66571,8.69222,859890.20611699,0
+PBT.US,D,20081118,000000,8.88262,9.0625,8.60361,8.7904,631911.35576432,0
+PBT.US,D,20081119,000000,8.91717,8.91717,8.41691,8.55682,550785.17417998,0
+PBT.US,D,20081120,000000,8.31294,8.3297,7.30548,7.31089,1424039.7378586,0
+PBT.US,D,20081121,000000,8.01528,8.01528,7.26401,7.79676,1012369.3613099,0
+PBT.US,D,20081124,000000,7.89834,8.36539,7.89834,8.25131,737441.51122513,0
+PBT.US,D,20081125,000000,8.27338,8.44654,7.83169,8.20046,476552.94357993,0
+PBT.US,D,20081126,000000,8.08705,8.52747,8.00297,8.52246,544536.57390067,0
+PBT.US,D,20081128,000000,8.72062,8.72062,7.84827,8.13713,512743.28164114,0
+PBT.US,D,20081201,000000,7.86702,7.90242,7.45044,7.46066,972077.71917761,0
+PBT.US,D,20081202,000000,7.42657,7.77253,7.0688,7.0865,1341124.3188041,0
+PBT.US,D,20081203,000000,7.0865,7.14387,6.90083,7.0724,959178.0986213,0
+PBT.US,D,20081204,000000,7.0865,7.0865,6.50746,6.57431,1580187.1467313,0
+PBT.US,D,20081205,000000,6.40056,6.46144,5.79841,6.10431,1775538.2906558,0
+PBT.US,D,20081208,000000,6.46144,6.69813,6.0655,6.33125,1352204.0714969,0
+PBT.US,D,20081209,000000,6.33125,6.50746,6.0424,6.4457,1087787.7274937,0
+PBT.US,D,20081210,000000,6.46531,6.72425,6.40056,6.59095,838834.45111902,0
+PBT.US,D,20081211,000000,6.65571,7.00479,6.60837,6.7129,747904.43116544,0
+PBT.US,D,20081212,000000,6.73989,6.81883,6.50746,6.79725,348604.50871949,0
+PBT.US,D,20081215,000000,6.99097,7.16734,6.73989,6.79234,512859.46589246,0
+PBT.US,D,20081216,000000,7.01424,7.01424,6.55564,6.95451,536253.69300306,0
+PBT.US,D,20081217,000000,6.97061,6.99494,6.75003,6.83191,535541.8004087,0
+PBT.US,D,20081218,000000,6.85558,6.85558,6.49524,6.62229,707651.8691904,0
+PBT.US,D,20081219,000000,6.50101,6.66112,6.46144,6.55989,632023.31513375,0
+PBT.US,D,20081222,000000,6.56492,6.58725,6.09864,6.18299,676108.90118141,0
+PBT.US,D,20081223,000000,6.38569,6.38569,6.04627,6.12098,547315.48994781,0
+PBT.US,D,20081224,000000,6.08055,6.13499,6.0424,6.13499,319546.82746796,0
+PBT.US,D,20081226,000000,6.11786,6.39033,6.11786,6.33986,377411.86572046,0
+PBT.US,D,20081229,000000,6.31544,6.50395,6.20912,6.33986,478355.91191611,0
+PBT.US,D,20081230,000000,6.31053,6.50746,6.20912,6.31053,590657.49678711,0
+PBT.US,D,20081231,000000,6.21452,6.49022,6.15931,6.36809,713159.00270228,0
+PBT.US,D,20090102,000000,6.32538,6.73989,6.28117,6.70087,839561.13079991,0
+PBT.US,D,20090105,000000,6.8496,7.0754,6.81061,6.9496,862945.85192633,0
+PBT.US,D,20090106,000000,6.97629,7.42657,6.97629,7.42422,962497.79954723,0
+PBT.US,D,20090107,000000,7.42422,7.43263,6.90083,6.99948,589768.15915439,0
+PBT.US,D,20090108,000000,6.83191,7.20692,6.79234,6.98056,389743.23966584,0
+PBT.US,D,20090109,000000,6.88047,6.97629,6.78724,6.86031,567413.25298274,0
+PBT.US,D,20090112,000000,6.8496,6.94306,6.74461,6.80254,471534.84014401,0
+PBT.US,D,20090113,000000,6.82832,6.90083,6.73989,6.84071,646910.74260785,0
+PBT.US,D,20090114,000000,6.85558,6.86543,6.55564,6.65571,528487.30391351,0
+PBT.US,D,20090115,000000,6.64472,6.65571,6.41684,6.62229,634225.53480622,0
+PBT.US,D,20090116,000000,6.66689,6.8465,6.55564,6.63914,462780.88491836,0
+PBT.US,D,20090120,000000,6.85558,6.85558,6.23506,6.25884,692673.60675617,0
+PBT.US,D,20090121,000000,6.50746,6.64472,6.31544,6.59095,562269.4593113,0
+PBT.US,D,20090122,000000,6.70797,6.70797,6.30616,6.42157,466400.55245676,0
+PBT.US,D,20090123,000000,6.25305,6.60383,6.25305,6.47914,373175.36542968,0
+PBT.US,D,20090126,000000,6.50746,6.64472,6.39033,6.42973,591674.63709627,0
+PBT.US,D,20090127,000000,6.5775,6.63914,6.39033,6.46144,355673.79230118,0
+PBT.US,D,20090128,000000,6.57431,6.57431,6.36809,6.49022,435092.06539132,0
+PBT.US,D,20090129,000000,6.50746,6.50746,6.34507,6.41684,232142.47143127,0
+PBT.US,D,20090130,000000,6.35937,6.43759,6.10431,6.15013,429884.89849189,0
+PBT.US,D,20090202,000000,6.10431,6.1683,5.90823,5.99759,537070.1514236,0
+PBT.US,D,20090203,000000,5.97801,6.08547,5.90275,6.01957,377597.76052254,0
+PBT.US,D,20090204,000000,6.14568,6.14568,5.98312,6.00566,371166.43410254,0
+PBT.US,D,20090205,000000,5.99759,6.09143,5.85285,5.85285,584840.89067857,0
+PBT.US,D,20090206,000000,5.83902,6.0334,5.75012,5.99759,665708.29824862,0
+PBT.US,D,20090209,000000,6.02478,6.11321,5.85779,5.8984,386501.69905441,0
+PBT.US,D,20090210,000000,5.87831,6.01541,5.77427,5.83902,575171.19230854,0
+PBT.US,D,20090211,000000,5.83902,5.96742,5.63367,5.75373,506646.77710901,0
+PBT.US,D,20090212,000000,5.73659,5.98815,5.69341,5.81913,571225.15264602,0
+PBT.US,D,20090213,000000,5.81111,5.99759,5.81111,5.83902,228458.37444442,0
+PBT.US,D,20090217,000000,5.81111,5.83335,5.01554,5.09005,1262409.4885445,0
+PBT.US,D,20090218,000000,5.07167,5.09005,4.06714,4.21663,2177123.8741911,0
+PBT.US,D,20090219,000000,4.40172,4.52775,4.22581,4.26236,972915.30200746,0
+PBT.US,D,20090220,000000,4.29531,4.5463,3.64885,3.80223,1612976.4548907,0
+PBT.US,D,20090223,000000,3.94681,3.94681,3.43043,3.5095,1352252.6576381,0
+PBT.US,D,20090224,000000,3.52862,3.79769,3.463,3.7373,867527.73630961,0
+PBT.US,D,20090225,000000,3.7138,3.8583,3.6445,3.71911,762897.48068619,0
+PBT.US,D,20090226,000000,3.74676,3.89105,3.65358,3.72791,944629.71791691,0
+PBT.US,D,20090227,000000,4.29957,4.64383,4.23453,4.48572,3435576.7608687,0
+PBT.US,D,20090302,000000,4.46252,4.46252,4.02113,4.2207,1758850.0072865,0
+PBT.US,D,20090303,000000,4.22581,4.29957,3.95155,3.98856,1051641.7506921,0
+PBT.US,D,20090304,000000,4.09526,4.46252,4.09526,4.35126,1082699.913507,0
+PBT.US,D,20090305,000000,4.35126,4.49055,4.06714,4.09962,903218.48209022,0
+PBT.US,D,20090306,000000,4.15065,4.2672,3.97446,4.09054,913594.79195227,0
+PBT.US,D,20090309,000000,4.18323,4.39737,4.05351,4.15624,789064.28652112,0
+PBT.US,D,20090310,000000,4.31832,4.4486,4.17903,4.25308,1092969.545102,0
+PBT.US,D,20090311,000000,4.23927,4.38828,4.18323,4.36036,701587.05127225,0
+PBT.US,D,20090312,000000,4.36946,4.60217,4.30913,4.59279,727312.35695221,0
+PBT.US,D,20090313,000000,4.63946,4.76036,4.41603,4.42076,581695.46612959,0
+PBT.US,D,20090316,000000,4.47179,4.69031,4.36946,4.523,552966.26944312,0
+PBT.US,D,20090317,000000,4.523,4.62025,4.38308,4.62025,476504.35743848,0
+PBT.US,D,20090318,000000,4.62025,4.64828,4.37883,4.57907,472764.28076691,0
+PBT.US,D,20090319,000000,4.68557,4.8576,4.67165,4.74598,852383.64726217,0
+PBT.US,D,20090320,000000,4.8576,4.97889,4.71834,4.79692,745880.71275179,0
+PBT.US,D,20090323,000000,4.83925,5.039,4.80647,4.97889,709089.38524518,0
+PBT.US,D,20090324,000000,4.97889,5.02472,4.78801,4.91839,529512.8939864,0
+PBT.US,D,20090325,000000,4.90467,4.98798,4.76416,4.90467,695655.31713285,0
+PBT.US,D,20090326,000000,4.86271,4.99707,4.81585,4.91328,583607.2251738,0
+PBT.US,D,20090327,000000,4.90467,4.90467,4.75062,4.77873,482280.8271693,0
+PBT.US,D,20090330,000000,4.64828,4.64828,4.40665,4.63426,604666.14883317,0
+PBT.US,D,20090331,000000,4.77873,4.77873,4.55548,4.64828,404184.94210311,0
+PBT.US,D,20090401,000000,4.64828,4.73225,4.55104,4.63946,325750.01026722,0
+PBT.US,D,20090402,000000,4.65783,4.83413,4.62508,4.67648,492604.32600803,0
+PBT.US,D,20090403,000000,4.69542,4.80647,4.61135,4.76926,607154.60425202,0
+PBT.US,D,20090406,000000,4.61599,4.7741,4.57907,4.66247,384050.21135187,0
+PBT.US,D,20090407,000000,4.66247,4.66247,4.523,4.56941,320963.21911343,0
+PBT.US,D,20090408,000000,4.56941,4.66247,4.43922,4.58787,560392.55554248,0
+PBT.US,D,20090409,000000,4.67648,4.71834,4.49055,4.56941,540397.2458928,0
+PBT.US,D,20090413,000000,4.49055,4.56012,4.40172,4.50909,583379.08155304,0
+PBT.US,D,20090414,000000,4.5321,4.55104,4.40172,4.43458,512264.81376985,0
+PBT.US,D,20090415,000000,4.42076,4.46252,4.32286,4.39283,551411.51291656,0
+PBT.US,D,20090416,000000,4.36946,4.40665,4.28574,4.32797,612996.55965176,0
+PBT.US,D,20090417,000000,4.33716,4.38828,4.30913,4.36509,610527.11620129,0
+PBT.US,D,20090420,000000,4.31387,4.41603,4.06714,4.12244,1057834.3712867,0
+PBT.US,D,20090421,000000,4.18323,4.22581,4.06714,4.10938,732726.54306306,0
+PBT.US,D,20090422,000000,4.10464,4.17903,4.06714,4.07736,513221.74951243,0
+PBT.US,D,20090423,000000,4.08145,4.13693,4.07198,4.11883,371219.24512587,0
+PBT.US,D,20090424,000000,4.13693,4.20668,4.09054,4.13247,473168.81320555,0
+PBT.US,D,20090427,000000,4.06714,4.27657,4.06714,4.27657,456458.34920641,0
+PBT.US,D,20090428,000000,4.17903,4.18323,4.10464,4.14649,432177.95312447,0
+PBT.US,D,20090429,000000,4.12244,4.20216,4.10938,4.16031,386396.07700777,0
+PBT.US,D,20090430,000000,4.13693,4.17903,4.09526,4.09962,500519.64218335,0
+PBT.US,D,20090501,000000,4.10464,4.27657,4.09054,4.27657,565527.8994502,0
+PBT.US,D,20090504,000000,4.34624,4.34624,4.14166,4.22581,838900.9930084,0
+PBT.US,D,20090505,000000,4.19297,4.22581,4.16031,4.20216,628210.35925,0
+PBT.US,D,20090506,000000,4.20668,4.48572,4.18815,4.47604,986082.1463418,0
+PBT.US,D,20090507,000000,4.50909,4.64828,4.43922,4.51809,694126.96611796,0
+PBT.US,D,20090508,000000,4.59742,4.75062,4.56495,4.73661,702860.85315474,0
+PBT.US,D,20090511,000000,4.75564,4.76416,4.65309,4.75564,498518.10439949,0
+PBT.US,D,20090512,000000,4.77873,4.83413,4.65309,4.68557,478145.72404329,0
+PBT.US,D,20090513,000000,4.66247,4.70007,4.36946,4.41603,615470.2279841,0
+PBT.US,D,20090514,000000,4.34152,4.44376,4.18323,4.39737,555806.44627731,0
+PBT.US,D,20090515,000000,4.39283,4.41603,4.18815,4.1979,391501.84674242,0
+PBT.US,D,20090518,000000,4.23008,4.36036,4.2207,4.33716,526218.54235166,0
+PBT.US,D,20090519,000000,4.35126,4.63426,4.33716,4.48116,547220.43010583,0
+PBT.US,D,20090520,000000,4.49527,4.69542,4.49527,4.62025,704132.54259631,0
+PBT.US,D,20090521,000000,4.60217,4.61135,4.43022,4.54176,595437.9506181,0
+PBT.US,D,20090522,000000,4.5463,4.68114,4.5463,4.64828,479788.14686856,0
+PBT.US,D,20090526,000000,4.65309,4.80193,4.56495,4.77873,696497.1248446,0
+PBT.US,D,20090527,000000,4.77873,4.82021,4.69542,4.77873,466000.2449,0
+PBT.US,D,20090528,000000,4.81111,5.01554,4.73661,5.01554,715809.05985251,0
+PBT.US,D,20090529,000000,5.0016,5.34112,5.0016,5.30844,959825.5617672,0
+PBT.US,D,20090601,000000,5.41108,5.75913,5.41108,5.68015,857761.92187715,0
+PBT.US,D,20090602,000000,5.6011,5.73224,5.47604,5.67106,691370.23070062,0
+PBT.US,D,20090603,000000,5.70799,5.70799,5.40597,5.49365,647326.89347162,0
+PBT.US,D,20090604,000000,5.5314,5.81111,5.47604,5.80239,601159.49688467,0
+PBT.US,D,20090605,000000,5.81111,5.9499,5.63879,5.86204,681115.38619221,0
+PBT.US,D,20090608,000000,5.80239,5.90275,5.73224,5.87009,710125.53752273,0
+PBT.US,D,20090609,000000,5.87387,5.95869,5.85779,5.92309,641232.50138042,0
+PBT.US,D,20090610,000000,5.99268,6.23013,5.97196,6.17891,768356.0280566,0
+PBT.US,D,20090611,000000,6.19576,6.50746,6.19576,6.4457,925865.96133107,0
+PBT.US,D,20090612,000000,6.40056,6.47914,6.14094,6.31053,757258.31961598,0
+PBT.US,D,20090615,000000,6.20515,6.23013,5.77919,6.03728,662586.11054991,0
+PBT.US,D,20090616,000000,6.27701,6.27701,5.79841,5.92792,543952.48398276,0
+PBT.US,D,20090617,000000,5.893,5.893,5.5976,5.7024,671509.06105018,0
+PBT.US,D,20090618,000000,5.68015,5.68015,5.48995,5.5976,428011.16338448,0
+PBT.US,D,20090619,000000,5.71746,5.806,5.5976,5.67106,342723.47316247,0
+PBT.US,D,20090622,000000,5.63367,5.63367,4.9269,4.97889,1155674.1855314,0
+PBT.US,D,20090623,000000,4.98324,5.07612,4.88098,5.05294,508161.39725785,0
+PBT.US,D,20090624,000000,5.09005,5.17345,4.9269,5.09005,325940.12995118,0
+PBT.US,D,20090625,000000,5.04782,5.2063,4.88497,5.2063,466004.46978187,0
+PBT.US,D,20090626,000000,5.23858,5.23858,5.06212,5.16938,283104.05271528,0
+PBT.US,D,20090629,000000,5.42434,5.42434,5.05766,5.12724,446021.83477777,0
+PBT.US,D,20090630,000000,5.09005,5.16009,4.96034,5.05294,416569.12707181,0
+PBT.US,D,20090701,000000,5.06685,5.11351,4.95039,4.98324,271745.45781947,0
+PBT.US,D,20090702,000000,4.95039,5.06212,4.8576,4.9269,358764.29338591,0
+PBT.US,D,20090706,000000,4.80647,4.81111,4.62508,4.75564,472897.36454568,0
+PBT.US,D,20090707,000000,4.8719,5.10405,4.56495,4.60217,385770.79449167,0
+PBT.US,D,20090708,000000,4.55548,4.57907,4.29957,4.38828,661434.83024152,0
+PBT.US,D,20090709,000000,4.44376,4.50909,4.31387,4.48572,393021.7479936,0
+PBT.US,D,20090710,000000,4.42076,4.48116,4.29957,4.41139,296862.38051079,0
+PBT.US,D,20090713,000000,4.35126,4.38828,4.21663,4.33716,451998.98639721,0
+PBT.US,D,20090714,000000,4.33716,4.41603,4.29957,4.38828,411482.36930557,0
+PBT.US,D,20090715,000000,4.47604,4.60623,4.46252,4.56941,451665.22072982,0
+PBT.US,D,20090716,000000,4.50909,4.63946,4.50909,4.59279,340581.4580566,0
+PBT.US,D,20090717,000000,4.59279,4.66247,4.5321,4.64828,338647.51838259,0
+PBT.US,D,20090720,000000,4.8576,4.92274,4.64828,4.90817,546588.81026693,0
+PBT.US,D,20090721,000000,4.91839,5.04336,4.7741,4.8719,731036.59031681,0
+PBT.US,D,20090722,000000,4.86271,5.13651,4.76416,4.81111,915568.86800399,0
+PBT.US,D,20090723,000000,4.80193,4.91839,4.78801,4.84842,613350.393508,0
+PBT.US,D,20090724,000000,4.82494,5.02073,4.81585,4.98324,442066.28913105,0
+PBT.US,D,20090727,000000,5.05766,5.05766,4.84398,4.90817,595012.29377013,0
+PBT.US,D,20090728,000000,4.98324,4.98324,4.73225,4.81585,624968.81863857,0
+PBT.US,D,20090729,000000,4.88497,4.88497,4.61599,4.69031,446166.53698167,0
+PBT.US,D,20090730,000000,4.76416,4.84398,4.72279,4.78801,547656.64915847,0
+PBT.US,D,20090731,000000,4.76416,4.83034,4.65783,4.78801,494941.74190021,0
+PBT.US,D,20090803,000000,4.83413,5.039,4.83413,5.02073,860720.39540358,0
+PBT.US,D,20090804,000000,5.09959,5.09959,4.9269,4.96411,492961.32852569,0
+PBT.US,D,20090805,000000,4.93638,4.97349,4.8576,4.95039,402144.324162,0
+PBT.US,D,20090806,000000,4.94593,4.94593,4.79266,4.86271,525020.78834275,0
+PBT.US,D,20090807,000000,4.88098,4.88098,4.7741,4.85287,648446.48716602,0
+PBT.US,D,20090810,000000,4.79266,4.99707,4.79266,4.98798,452371.83222186,0
+PBT.US,D,20090811,000000,4.97349,4.99707,4.83413,4.8576,343169.1981993,0
+PBT.US,D,20090812,000000,4.83925,4.97349,4.83413,4.9269,367923.83727066,0
+PBT.US,D,20090813,000000,4.99707,5.06212,4.85287,5.06212,466611.79655005,0
+PBT.US,D,20090814,000000,5.06685,5.10405,4.93212,4.98324,293645.13297008,0
+PBT.US,D,20090817,000000,4.83925,4.88098,4.78299,4.87597,594600.36778823,0
+PBT.US,D,20090818,000000,4.98798,5.03427,4.88497,5.00616,431889.60493715,0
+PBT.US,D,20090819,000000,4.93212,5.09005,4.90817,5.07167,477789.77774611,0
+PBT.US,D,20090820,000000,5.07167,5.08076,4.96923,5.04336,346920.89329602,0
+PBT.US,D,20090821,000000,5.04336,5.19692,5.01089,5.19258,717922.5570058,0
+PBT.US,D,20090824,000000,5.34112,5.52213,5.29908,5.52213,1845822.3691525,0
+PBT.US,D,20090825,000000,5.82322,5.82322,5.58274,5.68471,1425608.2252511,0
+PBT.US,D,20090826,000000,5.71746,5.71746,5.53644,5.61503,784273.27048546,0
+PBT.US,D,20090827,000000,5.54543,5.62401,5.37396,5.6011,723399.06012416,0
+PBT.US,D,20090828,000000,5.61021,5.66246,5.48493,5.61503,372430.73000085,0
+PBT.US,D,20090831,000000,5.62401,5.64816,5.49923,5.62401,504045.30610022,0
+PBT.US,D,20090901,000000,5.61938,5.72247,5.43854,5.4715,549232.53009436,0
+PBT.US,D,20090902,000000,5.41961,5.52698,5.35475,5.44792,358604.80409549,0
+PBT.US,D,20090903,000000,5.48087,5.54543,5.47604,5.54543,239381.80650808,0
+PBT.US,D,20090904,000000,5.55414,5.56409,5.48493,5.56409,351642.19878089,0
+PBT.US,D,20090908,000000,5.69341,5.79284,5.61503,5.77427,591569.01504962,0
+PBT.US,D,20090909,000000,5.80239,5.893,5.71244,5.79284,466667.77623478,0
+PBT.US,D,20090910,000000,5.79841,6.11321,5.76896,6.10838,989798.98616311,0
+PBT.US,D,20090911,000000,6.13499,6.23506,5.97196,6.05651,640324.1517793,0
+PBT.US,D,20090914,000000,5.92792,6.18299,5.85779,6.1683,728941.04891143,0
+PBT.US,D,20090915,000000,6.21991,6.28884,6.17891,6.28117,620454.53236511,0
+PBT.US,D,20090916,000000,6.31053,6.43455,6.29291,6.40056,485572.01014265,0
+PBT.US,D,20090917,000000,6.336,6.37679,6.13499,6.21991,725354.12420748,0
+PBT.US,D,20090918,000000,6.23013,6.25305,6.0424,6.15468,517522.67925167,0
+PBT.US,D,20090921,000000,6.15931,6.15931,5.87831,6.0655,480414.48560514,0
+PBT.US,D,20090922,000000,6.09864,6.18299,6.09143,6.15013,426428.9451258,0
+PBT.US,D,20090923,000000,6.18299,6.21452,6.0655,6.13499,551599.52015958,0
+PBT.US,D,20090924,000000,6.12496,6.12496,5.81913,5.93239,782926.58939079,0
+PBT.US,D,20090925,000000,5.82852,5.97801,5.82852,5.92309,346800.48416285,0
+PBT.US,D,20090928,000000,5.86204,5.98312,5.83335,5.87387,355561.83293175,0
+PBT.US,D,20090929,000000,5.84301,5.95869,5.84301,5.93239,340268.81679855,0
+PBT.US,D,20090930,000000,5.92792,5.96229,5.77919,5.93598,506565.4481331,0
+PBT.US,D,20091001,000000,6.00982,6.00982,5.7024,5.71244,499483.4899058,0
+PBT.US,D,20091002,000000,5.60555,5.67106,5.46221,5.63367,691983.8947916,0
+PBT.US,D,20091005,000000,5.58814,5.71746,5.58814,5.68015,438268.12033382,0
+PBT.US,D,20091006,000000,5.72247,5.88742,5.70799,5.79284,356963.43749067,0
+PBT.US,D,20091007,000000,5.806,5.84301,5.7274,5.75012,316046.51284227,0
+PBT.US,D,20091008,000000,5.76896,5.97196,5.76433,5.88372,446096.82643089,0
+PBT.US,D,20091009,000000,5.94156,6.00982,5.84301,5.95869,352916.00066338,0
+PBT.US,D,20091012,000000,5.96742,6.09143,5.9499,5.96229,410409.24931168,0
+PBT.US,D,20091013,000000,5.97196,6.07136,5.893,6.01541,330840.99291533,0
+PBT.US,D,20091014,000000,6.0655,6.08547,5.96229,6.0655,346570.22810116,0
+PBT.US,D,20091015,000000,6.05651,6.18517,6.02478,6.13499,418443.9183997,0
+PBT.US,D,20091016,000000,6.13499,6.15931,6.00982,6.15931,373400.34038901,0
+PBT.US,D,20091019,000000,6.15468,6.32149,6.0655,6.25305,487239.78225912,0
+PBT.US,D,20091020,000000,6.27264,6.37679,6.17381,6.36429,474961.21933705,0
+PBT.US,D,20091021,000000,6.47914,6.54646,6.36429,6.41684,604432.72411008,0
+PBT.US,D,20091022,000000,6.53112,6.53112,6.39033,6.50101,463662.82900783,0
+PBT.US,D,20091023,000000,6.52696,6.55564,6.38123,6.41079,531714.05743841,0
+PBT.US,D,20091026,000000,6.45519,6.55564,6.27701,6.32149,473999.00249215,0
+PBT.US,D,20091027,000000,6.336,6.41684,6.23013,6.36809,495913.4647293,0
+PBT.US,D,20091028,000000,6.28117,6.29291,5.85779,5.90275,1008450.7833795,0
+PBT.US,D,20091029,000000,6.0424,6.21991,5.9499,6.18517,570202.73123453,0
+PBT.US,D,20091030,000000,6.14094,6.18299,5.95425,5.98815,567181.94070059,0
+PBT.US,D,20091102,000000,6.08547,6.19048,5.97196,6.09579,537371.17425652,0
+PBT.US,D,20091103,000000,6.10431,6.19048,5.93239,6.17381,394728.60026731,0
+PBT.US,D,20091104,000000,6.19576,6.33986,6.11786,6.23013,516646.01626454,0
+PBT.US,D,20091105,000000,6.33986,6.33986,6.18299,6.32538,281058.15367183,0
+PBT.US,D,20091106,000000,6.27701,6.38569,6.21991,6.30105,315714.85961581,0
+PBT.US,D,20091109,000000,6.41684,6.44184,6.35521,6.44184,370435.52953979,0
+PBT.US,D,20091110,000000,6.45519,6.52696,6.39033,6.52696,578373.65276272,0
+PBT.US,D,20091111,000000,6.55564,6.55989,6.43759,6.4457,286329.75001971,0
+PBT.US,D,20091112,000000,6.46144,6.50395,6.32149,6.36429,305950.10140382,0
+PBT.US,D,20091113,000000,6.34507,6.44184,6.30616,6.34507,248926.87086306,0
+PBT.US,D,20091116,000000,6.38123,6.54646,6.38123,6.50746,399917.8114188,0
+PBT.US,D,20091117,000000,6.50746,6.53112,6.43759,6.51265,325791.20286541,0
+PBT.US,D,20091118,000000,6.50746,6.56956,6.43759,6.44184,289838.51440913,0
+PBT.US,D,20091119,000000,6.47914,6.47914,6.29623,6.30105,320601.99171391,0
+PBT.US,D,20091120,000000,6.27701,6.35937,6.15931,6.24832,458558.11549364,0
+PBT.US,D,20091123,000000,6.336,6.47914,6.30105,6.34507,381510.00113014,0
+PBT.US,D,20091124,000000,6.39033,6.4747,6.28884,6.46144,399917.8114188,0
+PBT.US,D,20091125,000000,6.48426,6.48426,6.34507,6.46531,432128.31076256,0
+PBT.US,D,20091127,000000,6.38569,6.46144,6.25305,6.36809,271614.48648162,0
+PBT.US,D,20091130,000000,6.37679,6.41079,6.23885,6.34507,343440.64685918,0
+PBT.US,D,20091201,000000,6.32149,6.44184,6.30616,6.42157,435366.68271259,0
+PBT.US,D,20091202,000000,6.41684,6.41684,6.33125,6.37234,290807.06857684,0
+PBT.US,D,20091203,000000,6.36809,6.39033,6.25305,6.25305,247386.90142302,0
+PBT.US,D,20091204,000000,6.30616,6.35077,6.09579,6.18299,353263.49719683,0
+PBT.US,D,20091207,000000,6.1683,6.19048,6.0655,6.11786,408316.87656772,0
+PBT.US,D,20091208,000000,6.15468,6.17891,5.99759,6.02478,423801.06860536,0
+PBT.US,D,20091209,000000,6.14094,6.14094,5.99268,6.01541,301895.27103325,0
+PBT.US,D,20091210,000000,6.0424,6.11321,6.02858,6.06199,320552.34935199,0
+PBT.US,D,20091211,000000,6.07136,6.10431,6.00319,6.0655,390519.56170865,0
+PBT.US,D,20091214,000000,6.12496,6.23013,6.09579,6.19048,302731.79764265,0
+PBT.US,D,20091215,000000,6.20515,6.32149,6.14568,6.32149,351810.13783505,0
+PBT.US,D,20091216,000000,6.33125,6.41079,6.23013,6.31544,530249.07965149,0
+PBT.US,D,20091217,000000,6.29623,6.39033,6.27701,6.28117,405825.25248746,0
+PBT.US,D,20091218,000000,6.29623,6.46531,6.27264,6.45036,548841.72852178,0
+PBT.US,D,20091221,000000,6.46948,6.50395,6.42566,6.43455,498767.37242956,0
+PBT.US,D,20091222,000000,6.47914,6.50746,6.41079,6.4747,322805.26760685,0
+PBT.US,D,20091223,000000,6.50746,6.62229,6.47914,6.60383,502645.81398223,0
+PBT.US,D,20091224,000000,6.85558,6.85558,6.62229,6.78724,578745.4423669,0
+PBT.US,D,20091228,000000,6.88047,6.88047,6.74461,6.78724,577604.72426317,0
+PBT.US,D,20091229,000000,6.83191,6.83191,6.64472,6.67787,396402.70970657,0
+PBT.US,D,20091230,000000,6.72966,6.76809,6.67787,6.69813,483083.55472377,0
+PBT.US,D,20091231,000000,6.7717,6.90083,6.60383,6.7129,414519.00314651,0
+PBT.US,D,20100104,000000,6.8496,6.92403,6.83191,6.88047,561905.0632504,0
+PBT.US,D,20100105,000000,6.87632,7.01424,6.82339,6.97061,888435.62044227,0
+PBT.US,D,20100106,000000,7.01424,7.08129,6.91256,7.04901,532316.10310426,0
+PBT.US,D,20100107,000000,7.04485,7.05962,6.97061,7.02969,388033.21873072,0
+PBT.US,D,20100108,000000,7.00847,7.19177,7.00479,7.19177,393040.75996199,0
+PBT.US,D,20100111,000000,7.21459,7.33075,7.0688,7.26401,672396.28624196,0
+PBT.US,D,20100112,000000,7.19177,7.3014,7.14841,7.18647,496339.12157727,0
+PBT.US,D,20100113,000000,7.29253,7.2963,7.17284,7.29253,399131.98339179,0
+PBT.US,D,20100114,000000,7.34459,7.39098,7.29253,7.34459,537943.64574932,0
+PBT.US,D,20100115,000000,7.39098,7.45516,7.31089,7.31912,753128.49759231,0
+PBT.US,D,20100119,000000,7.38785,7.43737,7.37469,7.41417,425319.91363605,0
+PBT.US,D,20100120,000000,7.42657,7.42657,7.31912,7.3693,525546.78613502,0
+PBT.US,D,20100121,000000,7.35008,7.39098,7.2963,7.30548,522142.58757176,0
+PBT.US,D,20100122,000000,7.2963,7.31089,6.97061,6.9866,950672.35520525,0
+PBT.US,D,20100125,000000,7.17284,7.17284,7.02457,7.14103,533110.38089502,0
+PBT.US,D,20100126,000000,7.09056,7.12767,6.98056,6.99948,630418.91624526,0
+PBT.US,D,20100127,000000,6.99494,6.99948,6.62229,6.70087,1465630.5311645,0
+PBT.US,D,20100128,000000,6.73989,6.78724,6.59095,6.62229,638776.788796,0
+PBT.US,D,20100129,000000,6.67209,6.704,6.50746,6.54646,639274.26863569,0
+PBT.US,D,20100201,000000,6.54646,6.72966,6.54646,6.70087,469835.38141355,0
+PBT.US,D,20100202,000000,6.97061,7.26912,6.81061,7.26912,1981123.1546797,0
+PBT.US,D,20100203,000000,7.3014,7.42657,7.21459,7.2892,920868.98230445,0
+PBT.US,D,20100204,000000,7.23305,7.28351,6.97061,7.01927,937275.25480926,0
+PBT.US,D,20100205,000000,7.0688,7.15845,6.73989,7.01424,1350939.7755984,0
+PBT.US,D,20100208,000000,7.26401,7.27423,7.03414,7.14103,515564.44650694,0
+PBT.US,D,20100209,000000,7.18221,7.3014,7.15305,7.26401,536319.17867198,0
+PBT.US,D,20100210,000000,7.27423,7.31912,7.14103,7.31089,420590.15838745,0
+PBT.US,D,20100211,000000,7.31912,7.41947,7.27991,7.40575,494441.09339913,0
+PBT.US,D,20100212,000000,7.39532,7.53195,7.33616,7.53195,620679.50732446,0
+PBT.US,D,20100216,000000,7.66885,7.95904,7.53828,7.95904,1450274.1418032,0
+PBT.US,D,20100217,000000,7.98687,8.1126,7.73542,7.79932,1114700.2249779,0
+PBT.US,D,20100218,000000,7.78208,7.90242,7.78208,7.8923,552973.66298639,0
+PBT.US,D,20100219,000000,7.92591,7.94,7.80945,7.92591,474836.58532201,0
+PBT.US,D,20100222,000000,7.93377,8.01528,7.90611,7.9759,595600.60856992,0
+PBT.US,D,20100223,000000,8.01528,8.01528,7.90242,7.92978,513390.74478707,0
+PBT.US,D,20100224,000000,7.90242,7.98195,7.8563,7.91673,679069.48714876,0
+PBT.US,D,20100225,000000,7.8563,7.9759,7.76912,7.93377,389253.15336941,0
+PBT.US,D,20100226,000000,8.00674,8.00674,7.87127,7.949,476394.51050997,0
+PBT.US,D,20100301,000000,7.95316,7.98195,7.90611,7.949,397930.00450101,0
+PBT.US,D,20100302,000000,8.00297,8.04284,7.92182,7.997,516462.2339034,0
+PBT.US,D,20100303,000000,8.04284,8.05655,7.949,7.98687,340095.59664204,0
+PBT.US,D,20100304,000000,7.94503,8.01528,7.78719,7.8423,733523.9895152,0
+PBT.US,D,20100305,000000,7.92978,8.01528,7.8532,8.01528,574761.37876757,0
+PBT.US,D,20100308,000000,8.1126,8.17216,8.01528,8.13713,541664.71045248,0
+PBT.US,D,20100309,000000,8.08705,8.21676,8.05655,8.20473,376631.31879577,0
+PBT.US,D,20100310,000000,8.17035,8.321,8.16335,8.29742,381433.95325655,0
+PBT.US,D,20100311,000000,8.36009,8.36009,8.23559,8.29467,374007.6671572,0
+PBT.US,D,20100312,000000,8.29742,8.33482,8.25131,8.27734,434966.37515583,0
+PBT.US,D,20100315,000000,8.29467,8.29467,7.91673,8.03894,949766.11804509,0
+PBT.US,D,20100316,000000,8.10133,8.14564,8.02729,8.13116,330949.78362336,0
+PBT.US,D,20100317,000000,8.13713,8.22195,8.04558,8.14564,411399.9841092,0
+PBT.US,D,20100318,000000,8.14564,8.14564,7.8563,7.92182,709130.57784337,0
+PBT.US,D,20100319,000000,7.90242,7.90242,7.43737,7.66109,1256372.1323585,0
+PBT.US,D,20100322,000000,7.56509,7.99207,7.48442,7.96424,654672.90681554,0
+PBT.US,D,20100323,000000,7.949,8.24023,7.949,8.11582,471990.07116504,0
+PBT.US,D,20100324,000000,8.04558,8.17803,8.01112,8.10133,400778.63109892,0
+PBT.US,D,20100325,000000,8.13713,8.23559,7.997,7.997,528747.13414825,0
+PBT.US,D,20100326,000000,8.10739,8.1126,7.9759,8.07709,434243.92035679,0
+PBT.US,D,20100329,000000,8.13713,8.17216,8.05655,8.16695,607090.17480359,0
+PBT.US,D,20100330,000000,8.16335,8.17216,8.08705,8.16695,344225.41866572,0
+PBT.US,D,20100331,000000,8.13713,8.20046,8.06648,8.17035,425309.3514314,0
+PBT.US,D,20100401,000000,8.22642,8.24023,8.15001,8.22642,414350.0078719,0
+PBT.US,D,20100405,000000,8.23559,8.40024,8.23559,8.40024,499838.37998249,0
+PBT.US,D,20100406,000000,8.42797,8.47968,8.36539,8.46122,412233.34205719,0
+PBT.US,D,20100407,000000,8.46122,8.5039,8.43708,8.49605,553162.72644989,0
+PBT.US,D,20100408,000000,8.46122,8.48969,8.27338,8.48506,486215.24840669,0
+PBT.US,D,20100409,000000,8.49605,8.60361,8.48506,8.60361,389600.64990288,0
+PBT.US,D,20100412,000000,8.60361,8.77193,8.56772,8.69687,478941.0580545,0
+PBT.US,D,20100413,000000,8.69687,8.72062,8.51697,8.63268,358788.58645665,0
+PBT.US,D,20100414,000000,8.68389,8.68389,8.54292,8.63268,285616.80120488,0
+PBT.US,D,20100415,000000,8.68852,8.75707,8.63268,8.66343,305279.40140764,0
+PBT.US,D,20100416,000000,8.64687,8.69222,8.34324,8.48506,703681.53645714,0
+PBT.US,D,20100419,000000,8.37656,8.48506,8.24023,8.41074,598862.21737022,0
+PBT.US,D,20100420,000000,8.54745,8.75338,8.54745,8.74476,496876.73779467,0
+PBT.US,D,20100421,000000,8.72062,8.83262,8.60361,8.83262,522664.36048218,0
+PBT.US,D,20100422,000000,8.69222,8.91073,8.64232,8.88262,457674.05896326,0
+PBT.US,D,20100423,000000,8.94359,9.18559,8.85942,9.18559,509856.63110644,0
+PBT.US,D,20100426,000000,9.26796,9.26796,9.15717,9.20736,464870.08900094,0
+PBT.US,D,20100427,000000,9.23955,9.23955,9.04357,9.06534,504616.72137256,0
+PBT.US,D,20100428,000000,9.06534,9.11268,9.02179,9.02652,326420.71026338,0
+PBT.US,D,20100429,000000,9.18559,9.19599,9.0483,9.11268,450538.23349216,0
+PBT.US,D,20100430,000000,9.19599,9.26796,9.04072,9.10795,391173.36217737,0
+PBT.US,D,20100503,000000,9.25186,9.28784,9.13824,9.20263,422715.27396588,0
+PBT.US,D,20100504,000000,9.04357,9.17517,8.88262,8.99718,536136.45253129,0
+PBT.US,D,20100505,000000,8.808,8.83262,7.90242,8.48506,2760489.2248782,0
+PBT.US,D,20100506,000000,8.39493,8.49605,6.67787,7.86702,2725541.0020854,0
+PBT.US,D,20100507,000000,8.00674,8.08705,7.39098,7.92591,1371159.003987,0
+PBT.US,D,20100510,000000,8.34863,8.5039,8.321,8.49889,746376.08015053,0
+PBT.US,D,20100511,000000,8.49605,8.808,8.45107,8.65806,591993.61567713,0
+PBT.US,D,20100512,000000,8.82695,8.83262,8.71541,8.75707,540482.79975059,0
+PBT.US,D,20100513,000000,8.78406,8.81179,8.51044,8.64687,520577.26884054,0
+PBT.US,D,20100514,000000,8.55682,8.6072,8.15909,8.30349,867186.57709896,0
+PBT.US,D,20100517,000000,8.27338,8.27338,7.7178,7.95316,1022326.3516469,0
+PBT.US,D,20100518,000000,8.27091,8.30349,8.04558,8.09141,725231.60263339,0
+PBT.US,D,20100519,000000,8.02729,8.21676,7.89834,8.12528,902576.30004663,0
+PBT.US,D,20100520,000000,7.92978,7.92978,7.43737,7.51245,1692504.5749093,0
+PBT.US,D,20100521,000000,7.35737,7.87685,7.17284,7.8563,1392414.384653,0
+PBT.US,D,20100524,000000,7.88367,8.17035,7.8603,7.94503,801580.49904813,0
+PBT.US,D,20100525,000000,7.63855,7.89834,7.49285,7.8637,944576.90689358,0
+PBT.US,D,20100526,000000,7.97088,8.06177,7.90611,7.90611,527577.89809194,0
+PBT.US,D,20100527,000000,8.20473,8.2907,8.01112,8.26503,637635.0144718,0
+PBT.US,D,20100528,000000,8.32638,8.37656,8.17803,8.29742,589771.3278158,0
+PBT.US,D,20100601,000000,8.09141,8.34863,7.94503,7.96424,422283.27979513,0
+PBT.US,D,20100602,000000,8.05655,8.34863,8.02219,8.34863,432720.85044422,0
+PBT.US,D,20100603,000000,8.3297,8.56772,8.26154,8.54292,615347.70641,0
+PBT.US,D,20100604,000000,8.44238,8.73548,8.13713,8.26503,990013.39891778,0
+PBT.US,D,20100607,000000,8.26154,8.42012,8.16335,8.1841,493112.36805239,0
+PBT.US,D,20100608,000000,8.16695,8.40024,8.07709,8.40024,674378.81205743,0
+PBT.US,D,20100609,000000,8.47617,8.65806,8.37656,8.44238,603884.54568801,0
+PBT.US,D,20100610,000000,8.61725,8.71173,8.5767,8.705,572545.42822905,0
+PBT.US,D,20100611,000000,8.66343,8.78406,8.5767,8.78406,612350.15272632,0
+PBT.US,D,20100614,000000,8.91717,9.04072,8.81587,8.8419,702737.27536017,0
+PBT.US,D,20100615,000000,8.98705,9.05492,8.91348,9.03221,684757.23436041,0
+PBT.US,D,20100616,000000,8.9361,9.17043,8.91348,9.11268,763568.18068236,0
+PBT.US,D,20100617,000000,9.11268,9.12594,8.95959,9.03221,507292.12781399,0
+PBT.US,D,20100618,000000,9.0483,9.08618,8.95959,9.03598,381877.56585244,0
+PBT.US,D,20100621,000000,9.17517,9.20736,8.865,8.94074,1183975.6129291,0
+PBT.US,D,20100622,000000,8.9361,9.15149,8.808,8.92494,689079.28850898,0
+PBT.US,D,20100623,000000,9.03598,9.03598,8.77562,8.91073,366839.09885165,0
+PBT.US,D,20100624,000000,8.90789,8.91717,8.76173,8.808,380027.06759529,0
+PBT.US,D,20100625,000000,8.8419,9.06534,8.8205,8.99718,455940.80117787,0
+PBT.US,D,20100628,000000,9.11268,9.11268,8.77193,8.80232,354628.13403945,0
+PBT.US,D,20100629,000000,8.58751,8.67129,8.42391,8.59839,638832.76848072,0
+PBT.US,D,20100630,000000,8.71267,8.78216,8.46566,8.49973,322882.37170089,0
+PBT.US,D,20100701,000000,8.48969,8.48969,7.90242,8.23559,1314466.3704523,0
+PBT.US,D,20100702,000000,8.35573,8.41691,8.09141,8.23559,483936.98086065,0
+PBT.US,D,20100706,000000,8.30349,8.45732,8.20927,8.29467,391549.37666342,0
+PBT.US,D,20100707,000000,8.321,8.52747,8.321,8.52246,445127.21604272,0
+PBT.US,D,20100708,000000,8.59291,8.69222,8.52747,8.69222,360321.16235341,0
+PBT.US,D,20100709,000000,8.76456,8.82695,8.62804,8.81587,259851.35914717,0
+PBT.US,D,20100712,000000,8.73548,8.8205,8.71541,8.79503,243578.17042115,0
+PBT.US,D,20100713,000000,8.87713,8.90789,8.8205,8.8419,331183.20834645,0
+PBT.US,D,20100714,000000,8.76456,8.8864,8.76456,8.8205,310948.1366509,0
+PBT.US,D,20100715,000000,8.88262,8.90411,8.69222,8.82695,478474.20860835,0
+PBT.US,D,20100716,000000,8.76173,8.84729,8.6072,8.64687,294846.0556404,0
+PBT.US,D,20100719,000000,8.65806,8.74969,8.59291,8.67129,271882.76648009,0
+PBT.US,D,20100720,000000,8.71541,8.83262,8.53192,8.78406,310369.32783529,0
+PBT.US,D,20100721,000000,8.81179,8.88262,8.68389,8.81179,322421.85957754,0
+PBT.US,D,20100722,000000,8.90411,8.99718,8.85193,8.94644,582445.38266075,0
+PBT.US,D,20100723,000000,9.05682,9.05682,8.90411,9.00474,431629.77470242,0
+PBT.US,D,20100726,000000,9.00097,9.09092,8.97663,9.07102,367076.7484566,0
+PBT.US,D,20100727,000000,9.05492,9.09092,8.87713,8.89938,703989.95283333,0
+PBT.US,D,20100728,000000,8.85849,8.90411,8.69687,8.73001,484633.03014801,0
+PBT.US,D,20100729,000000,8.87713,8.90789,8.71541,8.85193,383281.28285231,0
+PBT.US,D,20100730,000000,8.80043,8.91348,8.75338,8.89559,246795.41796184,0
+PBT.US,D,20100802,000000,9.02179,9.05682,8.9361,8.963,493356.35498011,0
+PBT.US,D,20100803,000000,9.00948,9.04357,8.94832,8.96868,299218.80837136,0
+PBT.US,D,20100804,000000,8.96868,9.0767,8.963,9.0625,339919.20782417,0
+PBT.US,D,20100805,000000,9.0625,9.0625,8.97663,9.02652,265930.96415185,0
+PBT.US,D,20100806,000000,8.95959,9.01232,8.865,8.9361,284553.1871952,0
+PBT.US,D,20100809,000000,8.94074,9.02179,8.8864,9.01706,275219.36693349,0
+PBT.US,D,20100810,000000,8.94074,8.99718,8.85849,8.94832,343130.11804205,0
+PBT.US,D,20100811,000000,8.81587,8.865,8.67129,8.68104,478370.69900265,0
+PBT.US,D,20100812,000000,8.67659,8.67659,8.48969,8.58126,445133.55336551,0
+PBT.US,D,20100813,000000,8.58751,8.71173,8.58751,8.62804,310336.58500083,0
+PBT.US,D,20100816,000000,8.6534,8.71173,8.60361,8.68852,307155.24895599,0
+PBT.US,D,20100817,000000,8.71173,8.90411,8.705,8.79503,328979.9324535,0
+PBT.US,D,20100818,000000,8.8419,8.84729,8.71541,8.81179,250314.74455593,0
+PBT.US,D,20100819,000000,8.74969,8.86964,8.71541,8.81587,354457.02632387,0
+PBT.US,D,20100820,000000,8.82695,8.85849,8.71541,8.76456,247415.41937562,0
+PBT.US,D,20100823,000000,8.72337,8.85193,8.70131,8.76173,279219.2738398,0
+PBT.US,D,20100824,000000,8.68104,8.70131,8.56232,8.61155,489864.49011816,0
+PBT.US,D,20100825,000000,8.54745,8.62804,8.36539,8.61345,595943.88022151,0
+PBT.US,D,20100826,000000,8.71541,8.74194,8.58751,8.62804,349672.34761102,0
+PBT.US,D,20100827,000000,8.65806,8.69222,8.51044,8.68852,373371.82243642,0
+PBT.US,D,20100830,000000,8.66571,8.68852,8.52246,8.53742,195491.62124669,0
+PBT.US,D,20100831,000000,8.5039,8.55154,8.42105,8.42617,354631.30270085,0
+PBT.US,D,20100901,000000,8.49889,8.63882,8.47968,8.59291,287160.99552678,0
+PBT.US,D,20100902,000000,8.55059,8.62804,8.49889,8.61345,270999.76617018,0
+PBT.US,D,20100903,000000,8.62177,8.67659,8.58751,8.63882,264834.60730773,0
+PBT.US,D,20100907,000000,8.59291,8.63882,8.49889,8.53742,253790.76611088,0
+PBT.US,D,20100908,000000,8.59291,8.64687,8.54292,8.59291,248725.13275397,0
+PBT.US,D,20100909,000000,8.67659,8.67659,8.60361,8.6534,184627.33752916,0
+PBT.US,D,20100910,000000,8.67129,8.73001,8.61345,8.69687,304308.73479901,0
+PBT.US,D,20100913,000000,8.74194,8.77933,8.68389,8.77562,240717.92539808,0
+PBT.US,D,20100914,000000,8.78406,8.865,8.69687,8.73548,320427.71533695,0
+PBT.US,D,20100915,000000,8.75707,8.7904,8.66343,8.76173,215102.46664661,0
+PBT.US,D,20100916,000000,8.78406,8.80043,8.70131,8.79503,194493.49290594,0
+PBT.US,D,20100917,000000,8.80043,8.8205,8.705,8.80232,246252.52064209,0
+PBT.US,D,20100920,000000,8.83633,8.90789,8.76456,8.89275,219717.09386438,0
+PBT.US,D,20100921,000000,8.8419,8.92494,8.83633,8.89938,300063.78474449,0
+PBT.US,D,20100922,000000,8.89559,8.97663,8.89559,8.94074,195514.85809697,0
+PBT.US,D,20100923,000000,8.92305,8.94832,8.81179,8.88262,294572.4945396,0
+PBT.US,D,20100924,000000,8.91073,9.00474,8.89275,8.98326,219464.6571729,0
+PBT.US,D,20100927,000000,9.00474,9.03598,8.95959,9.01706,287958.44197892,0
+PBT.US,D,20100928,000000,8.98705,9.04072,8.90789,9.04072,338100.39618099,0
+PBT.US,D,20100929,000000,9.04072,9.16286,9.00474,9.13824,413981.3869291,0
+PBT.US,D,20100930,000000,9.14297,9.16191,8.97379,9.12499,300107.0897836,0
+PBT.US,D,20101001,000000,9.25754,9.25754,9.05492,9.16286,275906.96645714,0
+PBT.US,D,20101004,000000,9.16286,9.18559,9.1212,9.1799,301006.98962101,0
+PBT.US,D,20101005,000000,9.20263,9.27837,9.19599,9.26132,488539.98965328,0
+PBT.US,D,20101006,000000,9.20736,9.39388,9.20736,9.31719,439639.09449925,0
+PBT.US,D,20101007,000000,9.37493,9.41754,9.27837,9.29635,342824.87032727,0
+PBT.US,D,20101008,000000,9.34939,9.46583,9.26132,9.43647,339348.84877229,0
+PBT.US,D,20101011,000000,9.42607,9.69874,9.39388,9.60018,617846.72403355,0
+PBT.US,D,20101012,000000,9.66085,9.69297,9.49425,9.65605,360218.70896817,0
+PBT.US,D,20101013,000000,9.70346,9.86826,9.70346,9.78766,525712.61274824,0
+PBT.US,D,20101014,000000,9.80856,9.94586,9.72056,9.80292,484563.31959724,0
+PBT.US,D,20101015,000000,9.94586,9.94586,9.6495,9.75459,339560.09286557,0
+PBT.US,D,20101018,000000,9.72056,9.87951,9.70921,9.74885,368251.26561524,0
+PBT.US,D,20101019,000000,9.67979,9.71672,9.25754,9.3825,814813.88527182,0
+PBT.US,D,20101020,000000,9.3825,9.63056,9.3825,9.534,315355.74465722,0
+PBT.US,D,20101021,000000,9.60018,9.69297,9.45921,9.64663,361887.53730511,0
+PBT.US,D,20101022,000000,9.68835,9.72056,9.59371,9.66654,475917.09885916,0
+PBT.US,D,20101025,000000,9.70346,9.88424,9.70346,9.74235,456272.45440432,0
+PBT.US,D,20101026,000000,9.67509,9.85689,9.66374,9.83782,366422.94798788,0
+PBT.US,D,20101027,000000,9.69297,9.83316,9.5548,9.74603,381321.99388712,0
+PBT.US,D,20101028,000000,9.83316,9.88424,9.60018,9.61355,322483.1203646,0
+PBT.US,D,20101029,000000,9.65336,9.72152,9.61643,9.71767,169577.25210323,0
+PBT.US,D,20101101,000000,9.74885,9.85689,9.72717,9.77735,352075.24917211,0
+PBT.US,D,20101102,000000,9.83316,9.94586,9.83316,9.94586,358438.97748227,0
+PBT.US,D,20101103,000000,10.1153,10.1153,9.94122,10.1096,273732.20851678,0
+PBT.US,D,20101104,000000,10.1448,10.3681,10.1333,10.3472,540970.77360605,0
+PBT.US,D,20101105,000000,10.3435,10.5233,10.3435,10.4677,449430.25822289,0
+PBT.US,D,20101108,000000,10.4939,10.637,10.4514,10.5907,382027.54915868,0
+PBT.US,D,20101109,000000,10.6483,10.9769,10.6427,10.7657,655046.80886064,0
+PBT.US,D,20101110,000000,10.9816,10.9816,10.5944,10.746,483106.79157404,0
+PBT.US,D,20101111,000000,10.7269,10.746,10.5328,10.6805,408357.01294545,0
+PBT.US,D,20101112,000000,10.5991,10.6427,10.2147,10.3738,519439.71939822,0
+PBT.US,D,20101115,000000,10.4201,10.6162,10.3994,10.3994,333835.37793762,0
+PBT.US,D,20101116,000000,10.3161,10.3161,9.89478,10.0406,1157577.4948121,0
+PBT.US,D,20101117,000000,9.99406,10.1844,9.97424,10.0756,341445.44639813,0
+PBT.US,D,20101118,000000,10.3388,10.4846,10.1844,10.1976,661114.7954402,0
+PBT.US,D,20101119,000000,10.1787,10.2553,10.1333,10.2365,305543.45652424,0
+PBT.US,D,20101122,000000,10.2365,10.2933,10.1532,10.2839,293768.71076467,0
+PBT.US,D,20101123,000000,10.1844,10.2507,10.1665,10.2015,238779.76084221,0
+PBT.US,D,20101124,000000,10.2933,10.3388,10.2223,10.3046,289460.38748216,0
+PBT.US,D,20101126,000000,10.2365,10.2933,10.1844,10.1976,112721.96061663,0
+PBT.US,D,20101129,000000,10.194,10.3046,10.1588,10.2877,333765.66738682,0
+PBT.US,D,20101130,000000,10.2394,10.3624,10.1853,10.2091,339274.91333964,0
+PBT.US,D,20101201,000000,10.3568,10.387,10.2687,10.387,396462.91427316,0
+PBT.US,D,20101202,000000,10.3994,10.4677,10.3624,10.3955,366585.60593971,0
+PBT.US,D,20101203,000000,10.3472,10.4305,10.2687,10.3841,415699.85762796,0
+PBT.US,D,20101206,000000,10.4011,10.4011,10.2933,10.3955,341395.80403621,0
+PBT.US,D,20101207,000000,10.4846,10.4846,10.3472,10.3994,366884.5163317,0
+PBT.US,D,20101208,000000,10.4362,10.441,10.3094,10.3388,233154.3306381,0
+PBT.US,D,20101209,000000,10.3841,10.405,10.2752,10.2792,351574.60067104,0
+PBT.US,D,20101210,000000,10.2877,10.4572,10.2877,10.4457,249401.11385247,0
+PBT.US,D,20101213,000000,10.5036,10.5907,10.4846,10.4875,289620.93299304,0
+PBT.US,D,20101214,000000,10.5233,10.5877,10.4721,10.5036,262386.28826657,0
+PBT.US,D,20101215,000000,10.5414,10.6162,10.3681,10.405,348469.31249978,0
+PBT.US,D,20101216,000000,10.4011,10.4136,10.2612,10.3244,330377.31213057,0
+PBT.US,D,20101217,000000,10.2752,10.3472,10.2553,10.2752,296336.38271851,0
+PBT.US,D,20101220,000000,10.2715,10.3388,10.1883,10.2413,279792.80155306,0
+PBT.US,D,20101221,000000,10.2365,10.39,10.2071,10.3519,264530.41581339,0
+PBT.US,D,20101222,000000,10.3435,10.3519,10.2507,10.2933,385548.9881937,0
+PBT.US,D,20101223,000000,10.2933,10.3955,10.229,10.2933,450393.53128827,0
+PBT.US,D,20101227,000000,10.3472,10.4638,10.2413,10.4201,364822.77398126,0
+PBT.US,D,20101228,000000,10.4201,10.528,10.387,10.5149,261243.45772191,0
+PBT.US,D,20101229,000000,10.4514,10.635,10.4514,10.5706,293463.46304987,0
+PBT.US,D,20101230,000000,10.6171,10.6171,10.5404,10.5669,206532.29378212,0
+PBT.US,D,20101231,000000,10.5557,10.5687,10.4855,10.4875,189344.41813219,0
+PBT.US,D,20110103,000000,10.4939,10.6892,10.4939,10.5726,288598.51158156,0
+PBT.US,D,20110104,000000,10.6427,10.6427,10.3681,10.3994,370157.74355712,0
+PBT.US,D,20110105,000000,10.39,10.5036,10.3681,10.4201,236268.06857307,0
+PBT.US,D,20110106,000000,10.4136,10.4305,10.2507,10.2792,306995.75966558,0
+PBT.US,D,20110107,000000,10.2468,10.3681,10.2468,10.3284,166233.25810657,0
+PBT.US,D,20110110,000000,10.3568,10.3568,10.2639,10.3435,285630.53207095,0
+PBT.US,D,20110111,000000,10.405,10.4987,10.3841,10.4893,378802.90807471,0
+PBT.US,D,20110112,000000,10.5678,10.5678,10.4721,10.4846,433695.74193473,0
+PBT.US,D,20110113,000000,10.5328,10.5328,10.4097,10.441,353407.14318027,0
+PBT.US,D,20110114,000000,10.4572,10.4712,10.39,10.4305,338843.97538935,0
+PBT.US,D,20110118,000000,10.4305,10.5196,10.3841,10.4638,367216.16955815,0
+PBT.US,D,20110119,000000,10.5196,10.528,10.2839,10.3209,395748.90923787,0
+PBT.US,D,20110120,000000,10.2468,10.2468,9.72056,9.84638,1157346.1825299,0
+PBT.US,D,20110121,000000,9.91282,10.0557,9.85969,10.0197,533792.69931632,0
+PBT.US,D,20110124,000000,10.1285,10.2933,10.0509,10.12,542925.83768939,0
+PBT.US,D,20110125,000000,10.1153,10.1153,8.97663,9.67509,2542328.9999813,0
+PBT.US,D,20110126,000000,9.67509,9.91835,9.66374,9.73748,721122.90501904,0
+PBT.US,D,20110127,000000,9.72717,9.80292,9.56424,9.64008,477595.43318028,0
+PBT.US,D,20110128,000000,9.69297,9.86826,9.55109,9.83316,652725.23627547,0
+PBT.US,D,20110131,000000,9.94783,10.1021,9.87023,10.0519,470576.84818096,0
+PBT.US,D,20110201,000000,10.1067,10.1067,9.84064,9.90888,564659.68622679,0
+PBT.US,D,20110202,000000,9.8653,10.0406,9.83782,10.0179,337535.31823145,0
+PBT.US,D,20110203,000000,10.0244,10.0453,9.91835,9.97424,297133.82917066,0
+PBT.US,D,20110204,000000,10.0093,10.0623,9.8653,9.89478,299688.82647892,0
+PBT.US,D,20110207,000000,9.92594,9.92594,9.70346,9.70921,554944.57037671,0
+PBT.US,D,20110208,000000,9.69874,9.69874,9.34274,9.60018,1362604.6744296,0
+PBT.US,D,20110209,000000,9.60018,9.65605,9.54068,9.58418,387143.881098,0
+PBT.US,D,20110210,000000,9.569,9.58418,9.40902,9.45447,488854.74335225,0
+PBT.US,D,20110211,000000,9.45921,9.52546,9.36925,9.43931,441980.73527328,0
+PBT.US,D,20110214,000000,9.48856,9.63056,9.46583,9.58418,480629.95458029,0
+PBT.US,D,20110215,000000,9.59656,9.71672,9.5548,9.67509,421519.6323979,0
+PBT.US,D,20110216,000000,9.69297,9.76597,9.67509,9.74885,359535.3343264,0
+PBT.US,D,20110218,000000,9.80856,9.89478,9.74885,9.86826,341332.43080822,0
+PBT.US,D,20110222,000000,9.94586,10.2223,9.90888,10.0679,925811.03786681,0
+PBT.US,D,20110223,000000,10.0406,10.3161,10.0406,10.2752,813295.04024112,0
+PBT.US,D,20110224,000000,10.3435,10.3955,10.1712,10.1976,627534.37815149,0
+PBT.US,D,20110225,000000,10.229,10.2468,10.0661,10.1787,417572.53651492,0
+PBT.US,D,20110228,000000,10.1777,10.1777,10.0406,10.1448,347882.05392045,0
+PBT.US,D,20110301,000000,10.1853,10.1922,9.89942,9.96299,454781.07110574,0
+PBT.US,D,20110302,000000,10.0093,10.1067,9.92594,9.97982,320040.08242578,0
+PBT.US,D,20110303,000000,9.9856,10.085,9.96857,10.0149,348351.01580753,0
+PBT.US,D,20110304,000000,9.961,10.0149,9.85689,9.96389,328556.38804647,0
+PBT.US,D,20110307,000000,10.0046,10.0679,9.76024,9.85115,380067.20397301,0
+PBT.US,D,20110308,000000,9.86826,9.87289,9.58132,9.71672,554834.72344822,0
+PBT.US,D,20110309,000000,9.70346,9.73292,9.57664,9.60018,466811.4222182,0
+PBT.US,D,20110310,000000,9.53116,9.53878,9.11553,9.24334,1190540.0231278,0
+PBT.US,D,20110311,000000,9.24334,9.41092,9.12784,9.35221,403512.12966601,0
+PBT.US,D,20110314,000000,9.39956,9.40902,9.27363,9.36358,347265.22116806,0
+PBT.US,D,20110315,000000,9.20736,9.36358,9.13256,9.31339,417849.26627712,0
+PBT.US,D,20110316,000000,9.31339,9.53021,9.22817,9.29635,431802.99485891,0
+PBT.US,D,20110317,000000,9.58511,9.58511,9.39105,9.4933,728851.27017179,0
+PBT.US,D,20110318,000000,9.56614,9.68076,9.45164,9.58227,528151.42580519,0
+PBT.US,D,20110321,000000,9.71672,9.85504,9.63345,9.84454,452322.18985993,0
+PBT.US,D,20110322,000000,9.84454,10.0679,9.84454,10.0453,549562.07087988,0
+PBT.US,D,20110323,000000,10.0726,10.1067,10.0179,10.0956,492801.83923525,0
+PBT.US,D,20110324,000000,10.1674,10.1674,10.0368,10.0557,417694.00186856,0
+PBT.US,D,20110325,000000,10.0956,10.1922,10.0368,10.1153,319499.29754697,0
+PBT.US,D,20110328,000000,10.1067,10.1807,10.0036,10.0093,430323.22998547,0
+PBT.US,D,20110329,000000,10.0453,10.1485,9.94586,10.0679,456659.03109503,0
+PBT.US,D,20110330,000000,10.0811,10.1721,10.0368,10.1485,320854.42840538,0
+PBT.US,D,20110331,000000,10.1873,10.2167,10.1559,10.2081,292523.42683475,0
+PBT.US,D,20110401,000000,10.2734,10.3226,10.2043,10.3226,536341.35930178,0
+PBT.US,D,20110404,000000,10.3313,10.407,10.2176,10.3709,322967.92555868,0
+PBT.US,D,20110405,000000,10.3501,10.4089,10.3226,10.3719,295688.91957261,0
+PBT.US,D,20110406,000000,10.407,10.4344,10.3274,10.3482,300591.8949777,0
+PBT.US,D,20110407,000000,10.3425,10.424,10.3226,10.3719,334539.8769887,0
+PBT.US,D,20110408,000000,10.3994,10.5517,10.3994,10.4949,505830.31868846,0
+PBT.US,D,20110411,000000,10.5271,10.5924,10.2895,10.3586,600021.94744234,0
+PBT.US,D,20110412,000000,10.2914,10.2989,9.8653,9.92594,1219843.8037481,0
+PBT.US,D,20110413,000000,9.96299,10.1067,9.92692,9.95631,476456.8275175,0
+PBT.US,D,20110414,000000,10.0453,10.1295,9.97325,10.1067,536632.87615049,0
+PBT.US,D,20110415,000000,10.1551,10.3142,10.0811,10.1986,371033.35032379,0
+PBT.US,D,20110418,000000,10.0358,10.1106,9.96299,10.0956,520656.48537552,0
+PBT.US,D,20110419,000000,10.1607,10.2487,10.1153,10.2109,360040.20770935,0
+PBT.US,D,20110420,000000,10.2905,10.405,10.2734,10.387,385351.47496649,0
+PBT.US,D,20110421,000000,10.5233,10.5233,10.3425,10.4949,367216.16955815,0
+PBT.US,D,20110425,000000,10.4089,10.4712,10.3274,10.4457,383709.05214123,0
+PBT.US,D,20110426,000000,10.4638,10.4779,10.3681,10.4638,296338.49515945,0
+PBT.US,D,20110427,000000,10.4089,10.4296,10.2867,10.4136,267425.51611184,0
+PBT.US,D,20110428,000000,10.387,10.4089,10.3274,10.3719,287318.37237627,0
+PBT.US,D,20110429,000000,10.3681,10.4003,10.3009,10.3425,313630.93663558,0
+PBT.US,D,20110502,000000,10.3226,10.3274,10.0623,10.1067,439706.69260909,0
+PBT.US,D,20110503,000000,10.1353,10.1674,9.89656,9.95906,710195.24807351,0
+PBT.US,D,20110504,000000,9.94487,9.94487,9.51883,9.66749,1005516.6029238,0
+PBT.US,D,20110505,000000,9.65143,9.65143,9.31339,9.44688,944796.60075059,0
+PBT.US,D,20110506,000000,9.49806,9.74603,9.45352,9.58989,443069.69857414,0
+PBT.US,D,20110509,000000,9.64758,9.81808,9.64758,9.78863,382481.72395925,0
+PBT.US,D,20110510,000000,9.78483,9.93629,9.73845,9.88236,295702.65043866,0
+PBT.US,D,20110511,000000,9.85115,9.87486,9.65143,9.70921,411309.14914907,0
+PBT.US,D,20110512,000000,9.65047,9.72249,9.46866,9.63624,348568.59722362,0
+PBT.US,D,20110513,000000,9.72523,9.72523,9.51883,9.60878,326138.69939887,0
+PBT.US,D,20110516,000000,9.63056,9.68365,9.48762,9.50374,241855.47484042,0
+PBT.US,D,20110517,000000,9.45731,9.48193,9.16759,9.31435,831730.31226192,0
+PBT.US,D,20110518,000000,9.2973,9.63624,9.2973,9.58418,475390.04484641,0
+PBT.US,D,20110519,000000,9.68365,9.72249,9.57664,9.65605,233531.40134461,0
+PBT.US,D,20110520,000000,9.68076,9.81235,9.569,9.72806,356263.16332145,0
+PBT.US,D,20110523,000000,9.65605,9.71863,9.53591,9.67979,380180.21956293,0
+PBT.US,D,20110524,000000,9.73564,9.87951,9.73564,9.86925,586160.11004112,0
+PBT.US,D,20110525,000000,9.85969,9.99606,9.82655,9.94201,530376.88232792,0
+PBT.US,D,20110526,000000,9.93343,9.99217,9.89193,9.95335,209601.67045753,0
+PBT.US,D,20110527,000000,9.97225,10.0179,9.88522,9.97892,223116.0113253,0
+PBT.US,D,20110531,000000,10.0604,10.1466,9.91835,9.96956,219864.96472967,0
+PBT.US,D,20110601,000000,9.9288,10.0074,9.79621,9.83316,379766.18114009,0
+PBT.US,D,20110602,000000,9.82655,9.92594,9.78669,9.85689,512283.82573826,0
+PBT.US,D,20110603,000000,9.74517,9.90986,9.72523,9.89193,322158.8606814,0
+PBT.US,D,20110606,000000,9.92308,9.93343,9.66557,9.79621,338896.78641266,0
+PBT.US,D,20110607,000000,9.83782,9.83782,9.63624,9.69017,438066.38222475,0
+PBT.US,D,20110608,000000,9.70152,9.7651,9.65605,9.6846,293055.76194983,0
+PBT.US,D,20110609,000000,9.72717,9.90986,9.70538,9.86925,353529.66475436,0
+PBT.US,D,20110610,000000,9.84162,9.91559,9.77063,9.79057,230967.95427261,0
+PBT.US,D,20110613,000000,9.77063,9.89193,9.51883,9.63624,462857.98901242,0
+PBT.US,D,20110614,000000,9.71576,9.82081,9.66557,9.7404,331064.91165421,0
+PBT.US,D,20110615,000000,9.72523,9.83782,9.68557,9.80759,580620.23369479,0
+PBT.US,D,20110616,000000,9.88709,9.88709,9.68365,9.7404,268335.97815389,0
+PBT.US,D,20110617,000000,9.72717,9.81712,9.63056,9.6846,349485.39658847,0
+PBT.US,D,20110620,000000,9.66085,9.86067,9.65605,9.78017,393882.56767372,0
+PBT.US,D,20110621,000000,9.86629,10.0036,9.86629,9.94023,311629.39885172,0
+PBT.US,D,20110622,000000,9.9353,10.1172,9.9353,9.96767,387454.40991512,0
+PBT.US,D,20110623,000000,9.90986,10.0916,9.82081,10.0282,353732.45908391,0
+PBT.US,D,20110624,000000,10.0811,10.1275,9.9847,10.0811,292999.7822651,0
+PBT.US,D,20110627,000000,10.0726,10.1275,10.0179,10.0661,479246.3057693,0
+PBT.US,D,20110628,000000,10.1579,10.2375,10.1579,10.1912,217840.19009556,0
+PBT.US,D,20110629,000000,10.1777,10.3719,10.1579,10.2961,321538.85926762,0
+PBT.US,D,20110630,000000,10.3491,10.3728,10.2933,10.3055,192115.94063605,0
+PBT.US,D,20110701,000000,10.3055,10.3491,10.2413,10.3019,174492.90215393,0
+PBT.US,D,20110705,000000,10.2715,10.4362,10.2138,10.3452,317431.21787374,0
+PBT.US,D,20110706,000000,10.3529,10.6444,10.3529,10.6,1279639.6130131,0
+PBT.US,D,20110707,000000,10.6975,10.7155,10.6399,10.6833,665837.15714553,0
+PBT.US,D,20110708,000000,10.6256,10.6975,10.6152,10.6928,369158.55899589,0
+PBT.US,D,20110711,000000,10.6559,10.6919,10.5867,10.6777,360208.1467635,0
+PBT.US,D,20110712,000000,10.6152,10.6975,10.5772,10.6795,281522.89067706,0
+PBT.US,D,20110713,000000,10.6654,10.8443,10.6616,10.744,625345.88934509,0
+PBT.US,D,20110714,000000,10.8197,10.8708,10.6616,10.761,431256.92887778,0
+PBT.US,D,20110715,000000,10.8443,10.9372,10.8074,10.8216,364375.99272397,0
+PBT.US,D,20110718,000000,10.8861,10.9248,10.7781,10.8766,358613.25385922,0
+PBT.US,D,20110719,000000,10.9238,10.9797,10.9144,10.9172,365874.76956582,0
+PBT.US,D,20110720,000000,10.9598,11.0309,10.9314,10.975,272625.28946799,0
+PBT.US,D,20110721,000000,11.0156,11.0905,10.9873,11.0224,322205.33438193,0
+PBT.US,D,20110722,000000,11.0224,11.0866,11.0224,11.0574,185708.90728678,0
+PBT.US,D,20110725,000000,11.0574,11.1463,11.0281,11.1046,289495.24275755,0
+PBT.US,D,20110726,000000,11.1029,11.116,11.0271,11.0383,283724.05412907,0
+PBT.US,D,20110727,000000,11.0054,11.0054,10.5318,10.6975,984086.94588073,0
+PBT.US,D,20110728,000000,10.6144,10.7761,10.5706,10.6144,455782.3681079,0
+PBT.US,D,20110729,000000,10.548,10.548,10.3452,10.5386,507637.5119065,0
+PBT.US,D,20110801,000000,10.6513,10.7723,10.547,10.6513,435314.92790973,0
+PBT.US,D,20110802,000000,10.6522,10.781,10.5678,10.5678,300802.08285052,0
+PBT.US,D,20110803,000000,10.5557,10.5858,10.2507,10.5186,641964.46216365,0
+PBT.US,D,20110804,000000,10.407,10.4959,10.194,10.2385,795237.89514731,0
+PBT.US,D,20110805,000000,10.2356,10.3274,9.58894,10.2639,1565232.1211474,0
+PBT.US,D,20110808,000000,9.6647,9.91746,9.30204,9.47056,1458827.4151403,0
+PBT.US,D,20110809,000000,9.55671,10.2801,9.47434,10.2327,940231.61589476,0
+PBT.US,D,20110810,000000,10.0746,10.5186,9.78766,10.1767,860502.8139875,0
+PBT.US,D,20110811,000000,10.2101,10.4977,10.0679,10.387,550173.62252993,0
+PBT.US,D,20110812,000000,10.5308,10.7572,10.4011,10.5669,507236.14812927,0
+PBT.US,D,20110815,000000,10.5887,10.8756,10.5887,10.7723,434340.03641923,0
+PBT.US,D,20110816,000000,10.6672,10.7411,10.5614,10.7317,339968.85018608,0
+PBT.US,D,20110817,000000,10.834,10.9598,10.7619,10.8651,358266.81354625,0
+PBT.US,D,20110818,000000,10.6115,10.6928,10.4249,10.5858,636157.3620393,0
+PBT.US,D,20110819,000000,10.5064,10.6237,10.2782,10.424,607551.7431474,0
+PBT.US,D,20110822,000000,10.5726,10.601,10.1458,10.2213,560007.03507224,0
+PBT.US,D,20110823,000000,10.2612,10.3945,10.2213,10.3719,592944.21409691,0
+PBT.US,D,20110824,000000,10.3539,10.5726,10.3055,10.4362,357967.90315424,0
+PBT.US,D,20110825,000000,10.5186,10.5915,10.337,10.3719,343832.50465222,0
+PBT.US,D,20110826,000000,10.3577,10.5907,10.3094,10.5547,398566.90544226,0
+PBT.US,D,20110829,000000,10.6399,10.7695,10.5215,10.6578,348894.96934775,0
+PBT.US,D,20110830,000000,10.6872,10.834,10.5763,10.7411,276817.42849918,0
+PBT.US,D,20110831,000000,10.7308,10.8007,10.655,10.7469,307348.53730134,0
+PBT.US,D,20110901,000000,10.7355,10.7801,10.4731,10.5547,464749.67986776,0
+PBT.US,D,20110902,000000,10.407,10.4912,10.2534,10.3795,307756.23840138,0
+PBT.US,D,20110906,000000,10.2167,10.3654,10.1777,10.3482,336356.57619094,0
+PBT.US,D,20110907,000000,10.4817,10.5517,10.4097,10.5036,464146.57798144,0
+PBT.US,D,20110908,000000,10.424,10.5614,10.3654,10.4079,193025.34645762,0
+PBT.US,D,20110909,000000,10.3529,10.4127,10.2622,10.335,262430.64952615,0
+PBT.US,D,20110912,000000,10.2877,10.4912,10.2677,10.3927,270089.30412813,0
+PBT.US,D,20110913,000000,10.4731,10.5271,10.3813,10.4959,291082.74211857,0
+PBT.US,D,20110914,000000,10.5763,10.6444,10.441,10.5763,256908.72892774,0
+PBT.US,D,20110915,000000,10.6663,10.7469,10.584,10.673,254534.34531924,0
+PBT.US,D,20110916,000000,10.636,10.7733,10.5308,10.6198,235250.92826392,0
+PBT.US,D,20110919,000000,10.5452,10.5953,10.441,10.5706,444402.64880277,0
+PBT.US,D,20110920,000000,10.5706,10.6795,10.4731,10.5064,444220.97888254,0
+PBT.US,D,20110921,000000,10.4572,10.4959,10.3644,10.4011,485133.67864908,0
+PBT.US,D,20110922,000000,10.1703,10.407,9.88709,10.1976,658311.58632232,0
+PBT.US,D,20110923,000000,10.121,10.194,10.0435,10.1315,305947.98896289,0
+PBT.US,D,20110926,000000,10.1067,10.1315,9.84832,10.0216,611368.92391301,0
+PBT.US,D,20110927,000000,10.1646,10.2583,10.1067,10.1172,460156.17705932,0
+PBT.US,D,20110928,000000,10.1466,10.1777,9.84258,9.87575,414637.29983876,0
+PBT.US,D,20110929,000000,10.0074,10.0756,9.79621,9.92692,424395.72072795,0
+PBT.US,D,20110930,000000,9.85407,10.0197,9.78483,9.88424,310421.08263814,0
+PBT.US,D,20111003,000000,9.76218,9.78961,9.33896,9.44404,767068.49530804,0
+PBT.US,D,20111004,000000,9.30678,9.36547,8.7031,9.16571,2000571.3421278,0
+PBT.US,D,20111005,000000,9.23386,9.43175,9.10795,9.40146,355614.64395508,0
+PBT.US,D,20111006,000000,9.37683,9.56519,9.27743,9.4857,337771.91161594,0
+PBT.US,D,20111007,000000,9.4857,9.57941,9.30204,9.41281,464903.88805586,0
+PBT.US,D,20111010,000000,9.50649,9.66181,9.42511,9.52831,305664.92187789,0
+PBT.US,D,20111011,000000,9.45068,9.53211,9.42038,9.46677,232014.66875483,0
+PBT.US,D,20111012,000000,9.47623,9.64854,9.4715,9.5009,365144.92122352,0
+PBT.US,D,20111013,000000,9.48477,9.4971,9.33139,9.4715,308548.4037512,0
+PBT.US,D,20111014,000000,9.56519,9.6495,9.49237,9.62489,271554.28191503,0
+PBT.US,D,20111017,000000,9.62104,9.62777,9.4715,9.56424,235066.08968232,0
+PBT.US,D,20111018,000000,9.54068,9.59656,9.44404,9.58132,249843.67022791,0
+PBT.US,D,20111019,000000,9.53211,9.60211,9.45447,9.52451,202801.72309476,0
+PBT.US,D,20111020,000000,9.51028,9.52831,9.38535,9.47623,316295.78087234,0
+PBT.US,D,20111021,000000,9.51883,9.62489,9.49806,9.60496,376243.68588461,0
+PBT.US,D,20111024,000000,9.60496,9.76121,9.56519,9.6495,544428.83941311,0
+PBT.US,D,20111025,000000,9.66085,9.69104,9.51408,9.57187,522627.39276585,0
+PBT.US,D,20111026,000000,9.6846,9.70921,9.50745,9.65605,426712.01221079,0
+PBT.US,D,20111027,000000,9.85874,9.85874,9.64663,9.72523,556775.00044501,0
+PBT.US,D,20111028,000000,9.64191,9.83608,9.62969,9.78386,284397.92278664,0
+PBT.US,D,20111031,000000,9.8105,9.8105,9.58035,9.58989,370692.19111314,0
+PBT.US,D,20111101,000000,9.39105,9.52546,9.34274,9.50838,456990.68432149,0
+PBT.US,D,20111102,000000,9.61068,9.6846,9.52451,9.55109,274355.37859198,0
+PBT.US,D,20111103,000000,9.60592,9.69682,9.55109,9.63624,232992.72890675,0
+PBT.US,D,20111104,000000,9.61729,9.70152,9.53974,9.64105,229873.70986942,0
+PBT.US,D,20111107,000000,9.70152,9.70152,9.54536,9.6495,306061.00455279,0
+PBT.US,D,20111108,000000,9.62489,9.71672,9.59276,9.70921,298500.5784542,0
+PBT.US,D,20111109,000000,9.59466,9.70729,9.56614,9.59276,343280.1013483,0
+PBT.US,D,20111110,000000,9.65605,9.83413,9.59276,9.72717,214410.64224111,0
+PBT.US,D,20111111,000000,9.80759,9.93166,9.73748,9.83413,608178.08188398,0
+PBT.US,D,20111114,000000,9.81147,9.92978,9.74603,9.89193,440205.22866922,0
+PBT.US,D,20111115,000000,9.9353,10.0746,9.90986,9.95631,465566.1382883,0
+PBT.US,D,20111116,000000,9.96299,10.1523,9.92978,9.94389,395491.19144406,0
+PBT.US,D,20111117,000000,9.95059,10.0386,9.72902,9.83024,413973.99338584,0
+PBT.US,D,20111118,000000,9.87023,9.91282,9.74603,9.80205,180135.23188551,0
+PBT.US,D,20111121,000000,9.66557,9.78961,9.66557,9.72717,626192.97815914,0
+PBT.US,D,20111122,000000,9.74322,9.7755,9.66557,9.69104,230302.53537879,0
+PBT.US,D,20111123,000000,9.66557,9.68652,9.61912,9.64758,212109.1378448,0
+PBT.US,D,20111125,000000,9.66557,9.71672,9.59923,9.63056,86360.810215876,0
+PBT.US,D,20111128,000000,9.85213,9.85213,9.67787,9.73292,206777.33693034,0
+PBT.US,D,20111129,000000,9.73292,9.89291,9.68652,9.74983,314000.61379882,0
+PBT.US,D,20111130,000000,9.92791,9.92791,9.77832,9.87388,277430.03636971,0
+PBT.US,D,20111201,000000,9.81235,9.88709,9.73748,9.78571,314201.29568744,0
+PBT.US,D,20111202,000000,9.8388,9.86254,9.74983,9.82655,315062.11536757,0
+PBT.US,D,20111205,000000,9.85213,9.90888,9.76967,9.84832,355728.71576544,0
+PBT.US,D,20111206,000000,9.84832,9.90888,9.76121,9.84832,215314.76696037,0
+PBT.US,D,20111207,000000,9.82655,9.83782,9.74885,9.80011,263683.32699932,0
+PBT.US,D,20111208,000000,9.78483,9.78961,9.70921,9.74885,241939.97247773,0
+PBT.US,D,20111209,000000,9.79339,9.88138,9.76413,9.83219,289110.77850777,0
+PBT.US,D,20111212,000000,9.76121,9.77832,9.63056,9.74603,327296.31703004,0
+PBT.US,D,20111213,000000,9.72717,9.88236,9.66941,9.73098,240555.26744625,0
+PBT.US,D,20111214,000000,9.73292,9.73748,9.534,9.66557,448345.51980389,0
+PBT.US,D,20111215,000000,9.73748,9.85786,9.68076,9.70729,298234.41089667,0
+PBT.US,D,20111216,000000,9.73194,9.87575,9.71863,9.83219,264104.75896543,0
+PBT.US,D,20111219,000000,9.80205,9.91282,9.76413,9.82655,253505.58658496,0
+PBT.US,D,20111220,000000,9.88709,10.0084,9.83782,9.83782,437053.46679746,0
+PBT.US,D,20111221,000000,9.83782,10.0084,9.76413,9.96677,202462.67632504,0
+PBT.US,D,20111222,000000,9.9838,10.029,9.93166,9.99705,139134.86582025,0
+PBT.US,D,20111223,000000,9.99028,10.1693,9.94783,10.0641,279921.66044997,0
+PBT.US,D,20111227,000000,10.1096,10.1636,10.0889,10.137,225932.95130921,0
+PBT.US,D,20111228,000000,10.1305,10.1305,9.93826,9.97225,186795.75814672,0
+PBT.US,D,20111229,000000,9.96677,10.0415,9.85689,10.0377,234170.41472678,0
+PBT.US,D,20111230,000000,10.0056,10.0348,9.88907,9.99406,210770.90651385,0
+PBT.US,D,20120103,000000,10.0377,10.0576,9.85689,9.94122,386885.10708371,0
+PBT.US,D,20120104,000000,9.91184,10.0519,9.86629,9.99705,237722.48415534,0
+PBT.US,D,20120105,000000,9.93166,10.0197,9.89291,10.0026,278912.96990455,0
+PBT.US,D,20120106,000000,10.0065,10.0435,9.91835,9.97325,184905.12351183,0
+PBT.US,D,20120109,000000,9.95906,10.0377,9.91184,10.0149,279848.78123779,0
+PBT.US,D,20120110,000000,10.0519,10.0519,9.92594,9.95335,238610.76556759,0
+PBT.US,D,20120111,000000,9.92308,9.94023,9.82753,9.88335,470618.04077915,0
+PBT.US,D,20120112,000000,9.85786,9.88907,9.66374,9.69017,601531.28648884,0
+PBT.US,D,20120113,000000,9.67979,9.83413,9.66749,9.76121,307549.21918997,0
+PBT.US,D,20120117,000000,9.85115,9.85969,9.72152,9.75167,398579.58008786,0
+PBT.US,D,20120118,000000,9.76413,9.86353,9.71672,9.78961,297800.30428497,0
+PBT.US,D,20120119,000000,9.81235,9.82081,9.72619,9.81712,446001.76658891,0
+PBT.US,D,20120120,000000,9.78961,10.0557,9.74235,10.0435,697010.44799126,0
+PBT.US,D,20120123,000000,9.95532,10.104,9.9429,10.0974,398337.70560105,0
+PBT.US,D,20120124,000000,10.0765,10.1229,10.0499,10.0661,248445.23433037,0
+PBT.US,D,20120125,000000,10.0916,10.1275,10.0396,10.1229,339191.4719228,0
+PBT.US,D,20120126,000000,10.1541,10.1826,10.0396,10.1125,271236.35955465,0
+PBT.US,D,20120127,000000,10.0811,10.2517,10.0811,10.1275,290631.73597941,0
+PBT.US,D,20120130,000000,10.0974,10.1181,9.98659,10.0435,321460.69895312,0
+PBT.US,D,20120131,000000,10.0604,10.0604,9.94122,9.94586,287957.38575845,0
+PBT.US,D,20120201,000000,9.96857,9.99217,9.87762,9.90425,360779.56203583,0
+PBT.US,D,20120202,000000,9.90888,9.98659,9.88335,9.9288,235906.84117357,0
+PBT.US,D,20120203,000000,9.96299,10.032,9.91184,10.0179,314025.96309002,0
+PBT.US,D,20120206,000000,9.97982,10.0396,9.90425,9.9601,325094.09735757,0
+PBT.US,D,20120207,000000,9.94122,10.0811,9.93924,10.0425,237982.31439007,0
+PBT.US,D,20120208,000000,10.0726,10.1333,9.92594,10.032,279537.1962002,0
+PBT.US,D,20120209,000000,10.0974,10.1333,10.032,10.0726,261025.87630583,0
+PBT.US,D,20120210,000000,10.0661,10.0726,9.93166,10.032,256100.72027094,0
+PBT.US,D,20120213,000000,10.0499,10.104,10.0206,10.0499,289800.49047234,0
+PBT.US,D,20120214,000000,10.1125,10.1475,10.0679,10.1181,235452.66637302,0
+PBT.US,D,20120215,000000,10.1541,10.1892,10.1172,10.1541,251978.29179053,0
+PBT.US,D,20120216,000000,10.193,10.3103,10.1767,10.2677,267538.53170174,0
+PBT.US,D,20120217,000000,10.2752,10.5452,10.2752,10.5348,511163.1758234,0
+PBT.US,D,20120221,000000,10.5858,11.0289,10.5858,10.9287,958841.16429251,0
+PBT.US,D,20120222,000000,10.9344,11.0715,10.8861,11.0289,523788.17905844,0
+PBT.US,D,20120223,000000,11.0506,11.1046,11.011,11.0773,270961.74223338,0
+PBT.US,D,20120224,000000,11.1046,11.2268,11.0175,11.1132,509985.49000334,0
+PBT.US,D,20120227,000000,11.1833,11.1975,11.0024,11.1642,508703.23835712,0
+PBT.US,D,20120228,000000,11.1075,11.2572,10.9722,11.0243,557692.85603033,0
+PBT.US,D,20120229,000000,11.0185,11.1823,10.8623,11.0024,749997.86012985,0
+PBT.US,D,20120301,000000,11.0024,11.187,10.9618,11.1406,464276.49309881,0
+PBT.US,D,20120302,000000,11.101,11.1255,10.7713,10.9049,693759.40139565,0
+PBT.US,D,20120305,000000,10.8917,11.1331,10.7155,11.1046,363732.75445993,0
+PBT.US,D,20120306,000000,10.99,11.0364,10.8888,10.99,382063.46065454,0
+PBT.US,D,20120307,000000,10.9769,11.2979,10.973,11.2609,353045.91578076,0
+PBT.US,D,20120308,000000,11.3026,11.3519,11.2108,11.3128,222180.19999205,0
+PBT.US,D,20120309,000000,11.3622,11.4588,11.276,11.3622,512457.04589475,0
+PBT.US,D,20120312,000000,11.4275,11.4588,11.3622,11.4378,329340.10363255,0
+PBT.US,D,20120313,000000,11.4237,11.5071,11.3348,11.4985,321130.10194712,0
+PBT.US,D,20120314,000000,11.4985,11.5601,11.2163,11.3385,547319.71482967,0
+PBT.US,D,20120315,000000,11.4114,11.4114,11.221,11.2865,177872.80764644,0
+PBT.US,D,20120316,000000,11.33,11.3622,11.2362,11.2647,253737.95508757,0
+PBT.US,D,20120319,000000,11.1917,11.3622,11.0905,11.3195,324016.75248182,0
+PBT.US,D,20120320,000000,11.2572,11.4048,11.2458,11.2911,446678.80390788,0
+PBT.US,D,20120321,000000,11.2572,11.3566,11.2362,11.2647,235528.71424659,0
+PBT.US,D,20120322,000000,11.2307,11.2693,11.1511,11.2362,251809.2965159,0
+PBT.US,D,20120323,000000,11.2458,11.3878,11.2362,11.3452,200880.45806636,0
+PBT.US,D,20120326,000000,11.4237,11.5307,11.3678,11.4712,279816.03840333,0
+PBT.US,D,20120327,000000,11.4712,11.5261,11.4275,11.5203,235744.18322175,0
+PBT.US,D,20120328,000000,11.4645,11.5782,11.3794,11.5782,250815.39305701,0
+PBT.US,D,20120329,000000,11.5639,11.5639,11.3128,11.4588,310879.48232058,0
+PBT.US,D,20120330,000000,11.4901,11.5013,11.3812,11.4378,185218.82099036,0
+PBT.US,D,20120402,000000,11.383,11.5639,11.3519,11.4985,496984.47228225,0
+PBT.US,D,20120403,000000,11.456,11.5023,11.3414,11.456,184406.5874517,0
+PBT.US,D,20120404,000000,11.3529,11.4058,11.2362,11.2798,389793.93824823,0
+PBT.US,D,20120405,000000,11.2609,11.384,11.1302,11.2239,203133.37632121,0
+PBT.US,D,20120409,000000,11.2003,11.2042,10.8832,11.1095,436149.3420782,0
+PBT.US,D,20120410,000000,11.0754,11.1454,10.9096,10.9836,439362.36473703,0
+PBT.US,D,20120411,000000,11.0469,11.1737,10.9807,10.99,254092.84516428,0
+PBT.US,D,20120412,000000,11.0215,11.116,10.9807,11.0215,251824.08360243,0
+PBT.US,D,20120413,000000,11.046,11.1568,10.9938,11.0261,271456.05341166,0
+PBT.US,D,20120416,000000,11.0658,11.0754,10.9314,10.9807,211845.08272818,0
+PBT.US,D,20120417,000000,11.0024,11.0565,10.9788,11.0185,166606.10393121,0
+PBT.US,D,20120418,000000,10.9096,10.9096,10.5547,10.6795,842062.26086437,0
+PBT.US,D,20120419,000000,10.6616,10.7299,10.3974,10.5594,459360.84304811,0
+PBT.US,D,20120420,000000,10.6304,10.7259,10.583,10.6578,242063.55027231,0
+PBT.US,D,20120423,000000,10.5973,10.5973,10.2185,10.404,622561.69219562,0
+PBT.US,D,20120424,000000,10.404,10.4657,10.3037,10.3491,288034.48985249,0
+PBT.US,D,20120425,000000,10.3851,10.5169,10.3161,10.4685,355654.7803328,0
+PBT.US,D,20120426,000000,10.4296,10.6162,10.424,10.6162,397768.40276965,0
+PBT.US,D,20120427,000000,10.6162,10.635,10.4865,10.5308,309959.51429432,0
+PBT.US,D,20120430,000000,10.5091,10.5206,10.3937,10.5206,254731.85854646,0
+PBT.US,D,20120501,000000,10.5366,10.5907,10.3605,10.3918,700893.11442581,0
+PBT.US,D,20120502,000000,10.3539,10.3984,10.1626,10.2458,460718.08634746,0
+PBT.US,D,20120503,000000,10.2071,10.2071,10.0111,10.121,548126.667266,0
+PBT.US,D,20120504,000000,10.0679,10.0765,9.81712,10.0159,591150.75174493,0
+PBT.US,D,20120507,000000,9.91835,10.0679,9.8388,10.0159,420814.07712633,0
+PBT.US,D,20120508,000000,9.96677,10.0548,9.82753,10.0093,385088.47607035,0
+PBT.US,D,20120509,000000,9.96767,10.138,9.8388,10.0946,570985.39060015,0
+PBT.US,D,20120510,000000,10.1448,10.281,10.1275,10.194,332216.19196259,0
+PBT.US,D,20120511,000000,10.1541,10.2762,10.0576,10.1021,254731.85854646,0
+PBT.US,D,20120514,000000,10.0811,10.1912,10.0159,10.0179,224927.4294252,0
+PBT.US,D,20120515,000000,10.0548,10.0548,9.89094,9.93067,213916.33106283,0
+PBT.US,D,20120516,000000,9.91559,9.92495,9.71863,9.71863,595254.16825695,0
+PBT.US,D,20120517,000000,9.70921,9.77355,9.37873,9.40334,525008.11369715,0
+PBT.US,D,20120518,000000,9.38062,9.39766,9.10983,9.28216,930351.72965192,0
+PBT.US,D,20120521,000000,9.26796,9.68835,9.26796,9.63528,362880.38454353,0
+PBT.US,D,20120522,000000,9.73564,10.0462,9.60306,9.64758,1026061.147216,0
+PBT.US,D,20120523,000000,9.63913,9.63913,9.42796,9.54631,366264.51491791,0
+PBT.US,D,20120524,000000,9.59742,9.63913,9.39197,9.45352,276943.1187347,0
+PBT.US,D,20120525,000000,9.47813,9.54631,9.4185,9.51978,271796.15640186,0
+PBT.US,D,20120529,000000,9.61729,9.67038,9.54164,9.59742,230323.6597881,0
+PBT.US,D,20120530,000000,9.50185,9.57569,9.05588,9.16571,967757.77746997,0
+PBT.US,D,20120531,000000,9.14771,9.16191,8.69951,8.93327,809133.53160345,0
+PBT.US,D,20120601,000000,8.7031,8.83074,8.56772,8.64319,621511.809052,0
+PBT.US,D,20120604,000000,8.62177,8.76361,8.35045,8.47124,631671.59371845,0
+PBT.US,D,20120605,000000,8.43253,8.62622,8.37145,8.61155,381093.85026638,0
+PBT.US,D,20120606,000000,8.74383,8.963,8.74383,8.93327,497869.58503311,0
+PBT.US,D,20120607,000000,9.00759,9.08711,8.82977,8.85109,288991.42559507,0
+PBT.US,D,20120608,000000,8.82325,8.82325,8.61155,8.70131,263953.71943872,0
+PBT.US,D,20120611,000000,8.72337,8.80328,8.59481,8.60446,283970.15349774,0
+PBT.US,D,20120612,000000,8.97852,8.97852,8.56772,8.80043,594152.53031047,0
+PBT.US,D,20120613,000000,8.75423,8.83074,8.64781,8.73464,379951.01972171,0
+PBT.US,D,20120614,000000,8.80043,8.83074,8.52928,8.69771,585978.4401209,0
+PBT.US,D,20120615,000000,8.76173,8.82977,8.66761,8.80232,302306.14079467,0
+PBT.US,D,20120618,000000,8.7281,8.80896,8.65426,8.74969,272272.51183221,0
+PBT.US,D,20120619,000000,8.9184,8.99434,8.77838,8.98799,349180.14887367,0
+PBT.US,D,20120620,000000,9.00003,9.06534,8.77742,8.85109,263754.09377057,0
+PBT.US,D,20120621,000000,8.81179,8.85109,8.53742,8.56951,491279.82554315,0
+PBT.US,D,20120622,000000,8.61155,8.865,8.51602,8.79411,549537.77780914,0
+PBT.US,D,20120625,000000,8.69591,8.70595,8.56951,8.64592,280504.69414743,0
+PBT.US,D,20120626,000000,8.67404,8.80232,8.61155,8.72242,190875.93780847,0
+PBT.US,D,20120627,000000,8.75707,9.11078,8.75707,9.02747,326816.79293829,0
+PBT.US,D,20120628,000000,8.95865,9.01139,8.79411,8.94455,171919.94909774,0
+PBT.US,D,20120629,000000,9.08711,9.16665,8.95769,9.03221,316934.79425453,0
+PBT.US,D,20120702,000000,9.03221,9.12025,8.94832,9.12025,362011.11509967,0
+PBT.US,D,20120703,000000,9.17612,9.36264,9.16665,9.35031,256648.898693,0
+PBT.US,D,20120705,000000,9.3238,9.39578,9.23292,9.31625,199867.54263906,0
+PBT.US,D,20120706,000000,9.28879,9.33139,9.20736,9.27363,209223.54353054,0
+PBT.US,D,20120709,000000,9.28784,9.30866,9.19883,9.27743,195363.81857026,0
+PBT.US,D,20120710,000000,9.35031,9.37305,9.03788,9.12877,327242.44978625,0
+PBT.US,D,20120711,000000,9.17043,9.25374,9.08711,9.18559,268889.43767828,0
+PBT.US,D,20120712,000000,9.17421,9.1799,9.08334,9.12594,139915.41274493,0
+PBT.US,D,20120713,000000,9.18748,9.21683,8.9842,9.00759,234383.771261,0
+PBT.US,D,20120716,000000,9.02179,9.12025,8.95865,9.03221,177536.92953814,0
+PBT.US,D,20120717,000000,9.06157,9.18841,9.03788,9.14297,232714.94292407,0
+PBT.US,D,20120718,000000,9.13256,9.34274,9.12025,9.30866,333632.58360806,0
+PBT.US,D,20120719,000000,9.35411,9.48381,9.29352,9.42038,266751.64745425,0
+PBT.US,D,20120720,000000,9.39578,9.51028,9.34463,9.4412,204310.00592081,0
+PBT.US,D,20120723,000000,9.31625,9.5009,9.20547,9.43175,228510.12924728,0
+PBT.US,D,20120724,000000,9.41185,9.51408,9.27837,9.48381,215684.4441236,0
+PBT.US,D,20120725,000000,9.48381,9.5009,9.20547,9.3579,282390.04767999,0
+PBT.US,D,20120726,000000,9.4412,9.50649,9.3579,9.5009,208651.07203775,0
+PBT.US,D,20120727,000000,9.5009,9.50649,9.3579,9.36736,189108.88096817,0
+PBT.US,D,20120730,000000,9.33139,9.46299,9.33139,9.39105,248243.49622128,0
+PBT.US,D,20120731,000000,9.39105,9.40524,9.28405,9.3238,254885.01051411,0
+PBT.US,D,20120801,000000,9.3115,9.36264,9.28405,9.29921,305844.47935717,0
+PBT.US,D,20120802,000000,9.28405,9.5122,9.21021,9.26701,210689.57753792,0
+PBT.US,D,20120803,000000,9.33612,9.3579,9.22817,9.23955,210353.69942961,0
+PBT.US,D,20120806,000000,9.23955,9.33896,9.23955,9.28879,127285.12840756,0
+PBT.US,D,20120807,000000,9.33139,9.42796,9.31719,9.35031,229180.82924345,0
+PBT.US,D,20120808,000000,9.24524,9.43647,9.24524,9.39105,144337.80783781,0
+PBT.US,D,20120809,000000,9.36736,9.534,9.3238,9.40524,252349.02517424,0
+PBT.US,D,20120810,000000,9.40713,9.54346,9.30109,9.52641,283940.57932468,0
+PBT.US,D,20120813,000000,9.534,9.55109,9.41659,9.45257,259866.14623371,0
+PBT.US,D,20120814,000000,9.51408,9.52927,9.46299,9.51028,142238.04155058,0
+PBT.US,D,20120815,000000,9.51883,9.58511,9.48381,9.52451,181938.20022169,0
+PBT.US,D,20120816,000000,9.52451,9.70538,9.52451,9.64008,226176.93823697,0
+PBT.US,D,20120817,000000,9.6372,9.77355,9.59923,9.76413,268880.98791455,0
+PBT.US,D,20120820,000000,9.73,9.87023,9.71576,9.86727,249378.93322268,0
+PBT.US,D,20120821,000000,9.90986,9.91835,9.72523,9.74603,404212.40383525,0
+PBT.US,D,20120822,000000,9.73292,9.74983,9.1212,9.18748,992996.16551493,0
+PBT.US,D,20120823,000000,9.21778,9.2566,9.09092,9.14866,457379.37345312,0
+PBT.US,D,20120824,000000,9.20642,9.20642,8.80232,9.07102,686411.27561081,0
+PBT.US,D,20120827,000000,9.05682,9.07102,8.71457,8.77562,1004127.6730105,0
+PBT.US,D,20120828,000000,8.79324,8.79324,8.61249,8.63436,723908.15838897,0
+PBT.US,D,20120829,000000,8.62177,8.71457,7.93469,7.95658,2128959.1647023,0
+PBT.US,D,20120830,000000,7.92013,8.17216,7.70162,7.78208,1854828.7610697,0
+PBT.US,D,20120831,000000,7.78208,8.07266,7.73542,7.98782,788110.51943994,0
+PBT.US,D,20120904,000000,7.98782,8.02729,7.77649,7.81341,545850.5121609,0
+PBT.US,D,20120905,000000,7.74998,7.78208,7.44219,7.60855,1365551.5295308,0
+PBT.US,D,20120906,000000,7.57598,7.75633,7.57598,7.62283,982343.12589069,0
+PBT.US,D,20120907,000000,7.60295,7.6931,7.56849,7.66818,815750.75282554,0
+PBT.US,D,20120910,000000,7.65305,7.77649,7.64329,7.75633,384973.34803952,0
+PBT.US,D,20120911,000000,7.7408,7.81845,7.6931,7.78208,395478.51679846,0
+PBT.US,D,20120912,000000,7.83169,8.00042,7.83169,8.00042,504795.22263139,0
+PBT.US,D,20120913,000000,7.97494,8.07709,7.84401,8.05912,522613.66189979,0
+PBT.US,D,20120914,000000,8.13116,8.2479,8.07266,8.19771,603755.68679112,0
+PBT.US,D,20120917,000000,8.33482,8.35309,8.17803,8.24185,426945.43693388,0
+PBT.US,D,20120918,000000,8.31114,8.31114,8.13798,8.17035,632915.82142787,0
+PBT.US,D,20120919,000000,8.25991,8.25991,7.83738,7.88367,599126.27248682,0
+PBT.US,D,20120920,000000,7.82186,7.89892,7.75633,7.84401,426271.56827631,0
+PBT.US,D,20120921,000000,7.89419,7.90431,7.81341,7.83738,291220.0507792,0
+PBT.US,D,20120924,000000,7.79753,7.86615,7.6931,7.78719,697378.01271359,0
+PBT.US,D,20120925,000000,7.83169,7.83169,7.72187,7.72187,270959.62979244,0
+PBT.US,D,20120926,000000,7.73142,7.74166,7.62283,7.67216,446899.55398538,0
+PBT.US,D,20120927,000000,7.66818,7.85157,7.64907,7.82365,612022.72438173,0
+PBT.US,D,20120928,000000,7.82688,7.93633,7.82365,7.90081,244033.40144218,0
+PBT.US,D,20121001,000000,7.92182,7.95753,7.83813,7.87127,244587.91718702,0
+PBT.US,D,20121002,000000,7.86702,7.88926,7.7267,7.75076,325636.9946773,0
+PBT.US,D,20121003,000000,7.74166,7.75076,7.66818,7.6843,526255.51006798,0
+PBT.US,D,20121004,000000,7.71621,7.74611,7.61669,7.74166,449386.95318377,0
+PBT.US,D,20121005,000000,7.75076,7.85461,7.66317,7.71621,379163.07925377,0
+PBT.US,D,20121008,000000,7.6843,7.69405,7.60939,7.66317,274922.56898244,0
+PBT.US,D,20121009,000000,7.63287,7.82688,7.62785,7.72187,402461.19030193,0
+PBT.US,D,20121010,000000,7.71621,7.75076,7.57598,7.59425,342774.17174488,0
+PBT.US,D,20121011,000000,7.62283,7.75076,7.62283,7.7267,283025.89240077,0
+PBT.US,D,20121012,000000,7.69754,7.75076,7.68846,7.69405,161266.90947349,0
+PBT.US,D,20121015,000000,7.69405,7.71621,7.59425,7.59425,270285.76113488,0
+PBT.US,D,20121016,000000,7.63931,7.63931,7.41616,7.45696,721390.12879703,0
+PBT.US,D,20121017,000000,7.39031,7.61669,7.38351,7.58487,413277.94409847,0
+PBT.US,D,20121018,000000,7.58487,7.76353,7.55808,7.74166,380058.75420929,0
+PBT.US,D,20121019,000000,7.74166,7.78882,7.62283,7.67216,563189.42733755,0
+PBT.US,D,20121022,000000,7.66033,7.67216,7.41616,7.47231,446722.10894702,0
+PBT.US,D,20121023,000000,7.41038,7.41038,7.19567,7.32263,613121.19366679,0
+PBT.US,D,20121024,000000,7.31249,7.42573,7.28843,7.32263,222363.9823532,0
+PBT.US,D,20121025,000000,7.33521,7.37848,7.24108,7.32868,340754.67821309,0
+PBT.US,D,20121026,000000,7.28843,7.35083,7.24404,7.32263,217307.85498048,0
+PBT.US,D,20121031,000000,7.32471,7.38881,7.25076,7.28447,324361.08035388,0
+PBT.US,D,20121101,000000,7.31486,7.33767,7.26146,7.31486,217847.58363881,0
+PBT.US,D,20121102,000000,7.34232,7.34232,7.15428,7.18145,430427.79581163,0
+PBT.US,D,20121105,000000,7.11954,7.35651,7.11954,7.27338,299467.02018096,0
+PBT.US,D,20121106,000000,7.27338,7.39306,7.27338,7.3515,241964.26554846,0
+PBT.US,D,20121107,000000,7.22131,7.23305,7.03177,7.16081,536471.27441914,0
+PBT.US,D,20121108,000000,7.11954,7.17125,6.99863,6.99863,334759.57084573,0
+PBT.US,D,20121109,000000,6.95366,7.05431,6.80852,6.92554,562066.66498175,0
+PBT.US,D,20121112,000000,6.89439,6.93633,6.50395,6.50395,827912.07527583,0
+PBT.US,D,20121113,000000,6.41079,6.62599,6.31468,6.61567,1055155.7961839,0
+PBT.US,D,20121114,000000,6.62599,6.62599,6.43623,6.52401,597534.54824392,0
+PBT.US,D,20121115,000000,6.52401,6.68752,6.21764,6.56633,791042.58745471,0
+PBT.US,D,20121116,000000,6.59019,6.65789,6.47119,6.63914,625011.06745724,0
+PBT.US,D,20121119,000000,6.68136,7.00479,6.68136,6.88207,942343.00060712,0
+PBT.US,D,20121120,000000,6.87054,6.92554,6.73486,6.90018,411666.15166673,0
+PBT.US,D,20121121,000000,6.93633,6.98974,6.88767,6.98452,176059.27710563,0
+PBT.US,D,20121123,000000,6.98974,7.08053,6.95813,7.08053,95946.010948582,0
+PBT.US,D,20121126,000000,7.06538,7.19775,7.00479,7.17625,230542.29742464,0
+PBT.US,D,20121127,000000,7.14841,7.239,7.11954,7.19262,320230.20210974,0
+PBT.US,D,20121128,000000,7.02002,7.23305,7.02002,7.11897,353440.94223519,0
+PBT.US,D,20121129,000000,7.13061,7.2572,7.07674,7.1022,323236.20555715,0
+PBT.US,D,20121130,000000,7.06405,7.14018,7.06405,7.07674,194627.63290518,0
+PBT.US,D,20121203,000000,7.07674,7.11897,6.7786,6.88047,466107.97938757,0
+PBT.US,D,20121204,000000,6.84734,6.88047,6.77311,6.83635,263371.74196173,0
+PBT.US,D,20121205,000000,6.82679,6.96114,6.82679,6.84734,309027.92784296,0
+PBT.US,D,20121206,000000,6.82168,6.8855,6.78486,6.79073,387968.78928227,0
+PBT.US,D,20121207,000000,6.76981,6.86258,6.76449,6.82168,223438.15856754,0
+PBT.US,D,20121210,000000,6.81751,6.85737,6.76449,6.7786,294759.44556216,0
+PBT.US,D,20121211,000000,6.78486,6.83635,6.76449,6.77311,388044.83715585,0
+PBT.US,D,20121212,000000,6.76981,6.80804,6.68346,6.69936,494859.35670383,0
+PBT.US,D,20121213,000000,6.65968,6.69009,6.51483,6.60129,522463.67859356,0
+PBT.US,D,20121214,000000,6.55706,6.59143,6.42697,6.46248,516451.67169872,0
+PBT.US,D,20121217,000000,6.43623,6.54211,6.33779,6.50915,533110.38089502,0
+PBT.US,D,20121218,000000,6.50138,6.82679,6.50138,6.72142,756685.84812319,0
+PBT.US,D,20121219,000000,6.7272,6.7272,6.62229,6.63185,355874.47418982,0
+PBT.US,D,20121220,000000,6.61216,6.65968,6.26157,6.37396,1429673.6178263,0
+PBT.US,D,20121221,000000,6.27199,6.50544,6.25636,6.48975,700131.57946952,0
+PBT.US,D,20121224,000000,6.41742,6.59683,6.41742,6.48281,158495.38696963,0
+PBT.US,D,20121226,000000,6.50544,6.60129,6.48281,6.54211,461882.04130146,0
+PBT.US,D,20121227,000000,6.48132,6.54684,6.30285,6.40378,924092.56716795,0
+PBT.US,D,20121228,000000,6.35256,6.40378,6.30815,6.35256,516013.34020518,0
+PBT.US,D,20121231,000000,6.32472,6.43104,6.31877,6.41021,622156.1035365,0
+PBT.US,D,20130102,000000,6.48132,6.55706,6.37679,6.54684,444721.62738362,0
+PBT.US,D,20130103,000000,6.51332,6.92469,6.50395,6.91116,574495.21121004,0
+PBT.US,D,20130104,000000,6.92469,7.18817,6.91116,7.05962,469041.10362279,0
+PBT.US,D,20130107,000000,7.05962,7.07457,6.91116,6.93587,268560.95311323,0
+PBT.US,D,20130108,000000,6.92469,6.99863,6.79725,6.86343,239058.60304535,0
+PBT.US,D,20130109,000000,6.84156,6.91967,6.77311,6.7786,328453.93466123,0
+PBT.US,D,20130110,000000,6.82168,6.91967,6.81751,6.87527,313473.55978608,0
+PBT.US,D,20130111,000000,6.88626,6.91967,6.83115,6.88626,255207.15775636,0
+PBT.US,D,20130114,000000,6.86903,6.90291,6.80254,6.90291,280879.65241301,0
+PBT.US,D,20130115,000000,6.89771,7.14189,6.89771,6.94685,462179.89547299,0
+PBT.US,D,20130116,000000,6.95291,7.0865,6.92469,6.93587,535374.917575,0
+PBT.US,D,20130117,000000,6.97715,7.14604,6.97194,6.99863,352414.29594184,0
+PBT.US,D,20130118,000000,6.99863,7.17775,6.97194,7.14974,397767.34654918,0
+PBT.US,D,20130122,000000,7.1613,7.46625,7.15588,7.43983,493447.18994024,0
+PBT.US,D,20130123,000000,7.44277,7.56774,7.42346,7.45366,446089.43288762,0
+PBT.US,D,20130124,000000,7.45366,7.50875,7.38407,7.38407,284910.18971285,0
+PBT.US,D,20130125,000000,7.408,7.43983,7.27699,7.3409,206957.95063009,0
+PBT.US,D,20130128,000000,7.33521,7.33521,7.1613,7.29563,288902.7030759,0
+PBT.US,D,20130129,000000,7.29253,7.34534,7.18732,7.25929,357241.22347336,0
+PBT.US,D,20130130,000000,7.29563,7.3072,7.21895,7.27055,251252.66833011,0
+PBT.US,D,20130131,000000,7.24404,7.31771,7.17125,7.18732,278876.00218823,0
+PBT.US,D,20130201,000000,7.21383,7.39808,7.1613,7.39183,594926.73991236,0
+PBT.US,D,20130204,000000,7.35083,7.58989,7.35083,7.58487,482000.92874569,0
+PBT.US,D,20130205,000000,7.60371,7.60371,7.42751,7.43434,336580.49492982,0
+PBT.US,D,20130206,000000,7.42346,7.48102,7.38008,7.40423,204722.98812318,0
+PBT.US,D,20130207,000000,7.38785,7.40879,7.3072,7.3072,225660.44642889,0
+PBT.US,D,20130208,000000,7.29253,7.51405,7.28125,7.32868,147498.01947332,0
+PBT.US,D,20130211,000000,7.32868,7.43983,7.28125,7.29563,244669.24616293,0
+PBT.US,D,20130212,000000,7.27699,7.33521,7.22263,7.28768,203191.46844687,0
+PBT.US,D,20130213,000000,7.31249,7.43983,7.22263,7.42751,276156.23448721,0
+PBT.US,D,20130214,000000,7.40423,7.52939,7.36674,7.51405,263539.6810159,0
+PBT.US,D,20130215,000000,7.50308,7.50308,7.2396,7.31771,337152.96642261,0
+PBT.US,D,20130219,000000,7.24404,7.29253,7.10817,7.17125,586840.31602148,0
+PBT.US,D,20130220,000000,7.18732,7.18732,6.89061,6.93378,601849.20884925,0
+PBT.US,D,20130221,000000,6.89061,6.93378,6.81961,6.92403,319142.29502933,0
+PBT.US,D,20130222,000000,6.92403,7.19916,6.92403,7.18278,325799.65262913,0
+PBT.US,D,20130225,000000,7.13583,7.40879,7.09711,7.18278,400711.03298908,0
+PBT.US,D,20130226,000000,7.10079,7.12333,6.94808,7.03414,223838.46612433,0
+PBT.US,D,20130227,000000,6.99494,7.18013,6.99021,7.06793,322694.36445788,0
+PBT.US,D,20130228,000000,7.07892,7.11641,6.92109,6.99021,286646.61615963,0
+PBT.US,D,20130301,000000,6.95895,6.96199,6.8642,6.89439,296994.40806909,0
+PBT.US,D,20130304,000000,6.82168,6.84156,6.58584,6.60449,524644.7738567,0
+PBT.US,D,20130305,000000,6.5757,6.59975,6.35018,6.40131,890238.58877845,0
+PBT.US,D,20130306,000000,6.40131,6.5955,6.31014,6.56633,878726.84191501,0
+PBT.US,D,20130307,000000,6.55564,6.78551,6.55033,6.68903,467328.97024675,0
+PBT.US,D,20130308,000000,6.72643,6.72643,6.58584,6.65912,462083.77941053,0
+PBT.US,D,20130311,000000,6.67787,6.69538,6.61065,6.65202,368695.93443161,0
+PBT.US,D,20130312,000000,6.64681,6.74877,6.63091,6.64681,324570.21200623,0
+PBT.US,D,20130313,000000,6.65202,6.7377,6.5757,6.64681,343531.48181928,0
+PBT.US,D,20130314,000000,6.65202,6.68903,6.5757,6.62106,389487.63431297,0
+PBT.US,D,20130315,000000,6.62664,6.67123,6.28515,6.56633,386412.97653524,0
+PBT.US,D,20130318,000000,6.50678,6.63091,6.49136,6.56633,501782.88186117,0
+PBT.US,D,20130319,000000,6.5757,6.62664,6.46455,6.49798,326405.92317685,0
+PBT.US,D,20130320,000000,6.48596,6.54522,6.46948,6.47914,347260.99628619,0
+PBT.US,D,20130321,000000,6.47914,6.53217,6.44648,6.45924,298734.00317726,0
+PBT.US,D,20130322,000000,6.44648,6.56633,6.42347,6.46455,763860.75375156,0
+PBT.US,D,20130325,000000,6.44648,6.55564,6.44241,6.5173,301135.84851789,0
+PBT.US,D,20130326,000000,6.52761,6.59484,6.50621,6.55422,284372.57349545,0
+PBT.US,D,20130327,000000,6.52761,6.55989,6.4457,6.50299,492977.17183269,0
+PBT.US,D,20130328,000000,6.52761,6.63961,6.50299,6.58035,466513.56804667,0
+PBT.US,D,20130401,000000,6.60913,6.65202,6.56558,6.60383,291151.3964489,0
+PBT.US,D,20130402,000000,6.59484,6.68903,6.58942,6.62664,269846.37342085,0
+PBT.US,D,20130403,000000,6.64634,6.64634,6.55989,6.56558,325754.23514907,0
+PBT.US,D,20130404,000000,6.55422,6.59484,6.51056,6.57013,315860.61804019,0
+PBT.US,D,20130405,000000,6.52147,6.70675,6.51664,6.69472,211969.71674323,0
+PBT.US,D,20130408,000000,6.6771,6.80312,6.65864,6.77946,227327.16232489,0
+PBT.US,D,20130409,000000,6.79801,7.01872,6.7377,6.85283,558234.69712959,0
+PBT.US,D,20130410,000000,6.86485,6.86485,6.78551,6.84242,182376.53171525,0
+PBT.US,D,20130411,000000,6.87054,6.89514,6.77311,6.80312,225974.14390741,0
+PBT.US,D,20130412,000000,6.79801,6.80312,6.57013,6.76524,283804.32688451,0
+PBT.US,D,20130415,000000,6.70268,6.743,6.55422,6.69472,423172.61742784,0
+PBT.US,D,20130416,000000,6.69472,6.70675,6.5757,6.64634,195748.28282005,0
+PBT.US,D,20130417,000000,6.58942,6.60913,6.42347,6.57013,267799.41815695,0
+PBT.US,D,20130418,000000,6.55422,6.68193,6.50299,6.59881,255128.99744184,0
+PBT.US,D,20130419,000000,6.59881,6.73127,6.49108,6.51664,245211.08726221,0
+PBT.US,D,20130422,000000,6.55422,6.59484,6.4457,6.54351,281391.91933922,0
+PBT.US,D,20130423,000000,6.52147,6.72142,6.50621,6.68903,314840.30906962,0
+PBT.US,D,20130424,000000,6.68903,6.86485,6.63961,6.82168,292889.93533661,0
+PBT.US,D,20130425,000000,6.79801,6.95895,6.72643,6.87707,265303.56919481,0
+PBT.US,D,20130426,000000,6.87707,6.88853,6.76981,6.77946,139974.56109105,0
+PBT.US,D,20130429,000000,6.76981,6.83257,6.68819,6.72588,233093.06985104,0
+PBT.US,D,20130430,000000,6.72588,6.82168,6.68193,6.743,165377.71952877,0
+PBT.US,D,20130501,000000,6.73704,6.73704,6.56956,6.59407,233715.18370575,0
+PBT.US,D,20130502,000000,6.60383,6.73127,6.58441,6.68819,146007.69239521,0
+PBT.US,D,20130503,000000,6.75531,6.77311,6.65137,6.66423,174307.00735184,0
+PBT.US,D,20130506,000000,6.66423,6.69387,6.62958,6.67011,165562.55811039,0
+PBT.US,D,20130507,000000,6.68819,6.68819,6.60913,6.65137,217572.96631755,0
+PBT.US,D,20130508,000000,6.61567,6.67625,6.61567,6.63914,181264.33156411,0
+PBT.US,D,20130509,000000,6.63489,6.68819,6.60913,6.62958,187698.82664551,0
+PBT.US,D,20130510,000000,6.60913,6.74877,6.55289,6.743,179982.07991788,0
+PBT.US,D,20130513,000000,6.743,6.743,6.63489,6.65137,125315.27723769,0
+PBT.US,D,20130514,000000,6.67011,6.85359,6.65137,6.83787,345868.89771147,0
+PBT.US,D,20130515,000000,6.81751,6.81751,6.66423,6.68193,283436.76216221,0
+PBT.US,D,20130516,000000,6.63489,6.71688,6.59407,6.63914,354406.32774149,0
+PBT.US,D,20130517,000000,6.62958,6.70675,6.61567,6.68819,188889.18711116,0
+PBT.US,D,20130520,000000,6.65137,6.98141,6.65137,6.97015,400663.5030681,0
+PBT.US,D,20130521,000000,6.928,7.12106,6.90291,7.05962,410501.14049227,0
+PBT.US,D,20130522,000000,7.0865,7.31089,7.0865,7.28447,602209.38002829,0
+PBT.US,D,20130523,000000,7.23769,7.45366,7.06937,7.40706,456034.80479938,0
+PBT.US,D,20130524,000000,7.42657,7.56924,7.37241,7.49208,442074.73889478,0
+PBT.US,D,20130528,000000,7.53015,7.60069,7.19471,7.19471,553837.65132791,0
+PBT.US,D,20130529,000000,7.16659,7.23134,7.08924,7.10817,207618.0884216,0
+PBT.US,D,20130530,000000,7.14974,7.24537,7.06349,7.10817,216217.83545914,0
+PBT.US,D,20130531,000000,7.05431,7.11641,6.95366,6.95366,210843.78572604,0
+PBT.US,D,20130603,000000,6.95366,7.0348,6.94741,6.99948,197518.50832175,0
+PBT.US,D,20130604,000000,6.98585,7.19404,6.98585,7.18354,217256.10017762,0
+PBT.US,D,20130605,000000,7.2001,7.2001,7.07295,7.10817,174055.62688084,0
+PBT.US,D,20130606,000000,7.16659,7.18817,6.97364,7.01804,187222.47121514,0
+PBT.US,D,20130607,000000,7.14974,7.21536,7.04095,7.15503,144629.32468654,0
+PBT.US,D,20130610,000000,7.1613,7.18354,7.08413,7.11954,118197.40751453,0
+PBT.US,D,20130611,000000,7.11262,7.14974,6.99948,7.05213,166262.83227963,0
+PBT.US,D,20130612,000000,7.04095,7.14529,6.94741,6.95366,194230.4940098,0
+PBT.US,D,20130613,000000,6.97364,7.01151,6.91967,6.99948,157054.70225344,0
+PBT.US,D,20130614,000000,7.02969,7.07674,6.93587,6.98585,171889.31870422,0
+PBT.US,D,20130617,000000,7.0348,7.14529,6.97364,7.06349,157189.89847314,0
+PBT.US,D,20130618,000000,7.07674,7.11262,6.99948,7.10817,146907.59223259,0
+PBT.US,D,20130619,000000,7.08413,7.2001,6.99948,7.01151,196601.7089569,0
+PBT.US,D,20130620,000000,6.95366,6.9956,6.77036,6.92469,625078.66556708,0
+PBT.US,D,20130621,000000,6.91967,7.04095,6.89713,7.02969,216644.54852757,0
+PBT.US,D,20130624,000000,6.96199,6.96871,6.70732,6.94741,323992.4594111,0
+PBT.US,D,20130625,000000,6.95366,7.04095,6.87347,6.96871,250725.61431736,0
+PBT.US,D,20130626,000000,7.05213,7.14974,7.01055,7.1022,284653.52813952,0
+PBT.US,D,20130627,000000,7.12626,7.14604,7.01055,7.09615,137431.18220793,0
+PBT.US,D,20130628,000000,7.13676,7.24271,7.13676,7.2018,172882.16594264,0
+PBT.US,D,20130701,000000,7.2572,7.2572,7.07986,7.10817,148101.12135964,0
+PBT.US,D,20130702,000000,7.1022,7.14604,7.0688,7.07674,110571.49574701,0
+PBT.US,D,20130703,000000,7.07295,7.07295,6.99494,7.06254,52408.603322997,0
+PBT.US,D,20130705,000000,7.07986,7.17775,6.95244,7.1613,156036.50572381,0
+PBT.US,D,20130708,000000,7.17775,7.21165,7.0688,7.1022,102949.80886137,0
+PBT.US,D,20130709,000000,7.0688,7.1842,7.0688,7.15588,134095.63797499,0
+PBT.US,D,20130710,000000,7.12626,7.23305,7.11954,7.20692,193003.16582784,0
+PBT.US,D,20130711,000000,7.21631,7.23769,7.05213,7.08924,241119.28917533,0
+PBT.US,D,20130712,000000,7.11954,7.24537,7.11954,7.17284,173978.52278678,0
+PBT.US,D,20130715,000000,7.17284,7.24271,7.13676,7.1842,230751.429077,0
+PBT.US,D,20130716,000000,7.15588,7.36153,7.15588,7.33521,311259.72168847,0
+PBT.US,D,20130717,000000,7.29498,7.39306,7.2572,7.36768,159493.51531037,0
+PBT.US,D,20130718,000000,7.3409,7.44134,7.31702,7.35518,194077.34204218,0
+PBT.US,D,20130719,000000,7.37394,7.42033,7.31163,7.3409,194801.90928214,0
+PBT.US,D,20130722,000000,7.32263,7.38472,7.26838,7.32263,132842.96050183,0
+PBT.US,D,20130723,000000,7.36153,7.36153,7.28587,7.30548,122944.06229059,0
+PBT.US,D,20130724,000000,7.31702,7.31702,7.17775,7.25076,275145.43150085,0
+PBT.US,D,20130725,000000,7.22652,7.31163,7.14189,7.24271,193879.82881496,0
+PBT.US,D,20130726,000000,7.21631,7.2572,7.1842,7.23305,138941.57747489,0
+PBT.US,D,20130729,000000,7.21251,7.24328,7.15136,7.19027,97507.104797942,0
+PBT.US,D,20130730,000000,7.16734,7.24328,7.16298,7.20863,78042.017822398,0
+PBT.US,D,20130731,000000,7.19567,7.27055,7.17936,7.22131,90942.69459918,0
+PBT.US,D,20130801,000000,7.21725,7.25852,7.17936,7.19567,155732.31422949,0
+PBT.US,D,20130802,000000,7.16298,7.28125,7.1202,7.27603,153712.82069771,0
+PBT.US,D,20130805,000000,7.24328,7.3515,7.21725,7.30217,184494.2537504,0
+PBT.US,D,20130806,000000,7.27055,7.3141,7.22131,7.30217,134353.3557688,0
+PBT.US,D,20130807,000000,7.3072,7.3072,7.19027,7.22784,184870.26823645,0
+PBT.US,D,20130808,000000,7.26401,7.27055,7.13676,7.20863,215799.57215445,0
+PBT.US,D,20130809,000000,7.17936,7.30217,7.17936,7.21251,210763.51297057,0
+PBT.US,D,20130812,000000,7.1736,7.18506,7.10817,7.12693,139585.87195941,0
+PBT.US,D,20130813,000000,7.08053,7.27055,7.08053,7.22784,184555.51453745,0
+PBT.US,D,20130814,000000,7.24328,7.29253,7.16734,7.20863,180270.42810521,0
+PBT.US,D,20130815,000000,7.14189,7.22784,7.13676,7.16734,111357.32377404,0
+PBT.US,D,20130816,000000,7.16298,7.24328,7.1469,7.21725,147445.20845,0
+PBT.US,D,20130819,000000,7.22784,7.23381,7.16734,7.21725,115646.63508814,0
+PBT.US,D,20130820,000000,7.19567,7.28843,7.19567,7.25852,154781.71580971,0
+PBT.US,D,20130821,000000,7.24328,7.28843,7.16298,7.19027,206522.78779794,0
+PBT.US,D,20130822,000000,7.16734,7.28125,7.16734,7.25852,116508.51098873,0
+PBT.US,D,20130823,000000,7.24677,7.39532,7.24328,7.36313,252144.11840375,0
+PBT.US,D,20130826,000000,7.33692,7.50467,7.33009,7.48831,386803.7781078,0
+PBT.US,D,20130827,000000,7.48176,7.52637,7.40651,7.49208,216998.38238383,0
+PBT.US,D,20130828,000000,7.4707,7.57436,7.43831,7.45279,171323.18453422,0
+PBT.US,D,20130829,000000,7.41522,7.52249,7.40045,7.43831,131841.66349967,0
+PBT.US,D,20130830,000000,7.4954,7.524,7.38702,7.42751,122856.39599188,0
+PBT.US,D,20130903,000000,7.4707,7.4707,7.22046,7.30075,191936.38315675,0
+PBT.US,D,20130904,000000,7.33616,7.39457,7.26838,7.32868,153389.61723498,0
+PBT.US,D,20130905,000000,7.34534,7.40045,7.31163,7.32263,141833.50911194,0
+PBT.US,D,20130906,000000,7.31163,7.48755,7.29128,7.43831,195331.07573581,0
+PBT.US,D,20130909,000000,7.38094,7.49845,7.37469,7.37469,167456.36140668,0
+PBT.US,D,20130910,000000,7.38094,7.38094,7.24185,7.26146,130152.76697387,0
+PBT.US,D,20130911,000000,7.24185,7.38558,7.24185,7.36238,146782.95821755,0
+PBT.US,D,20130912,000000,7.32263,7.37469,7.29128,7.35586,154958.10462759,0
+PBT.US,D,20130913,000000,7.35083,7.39457,7.31163,7.38094,140511.12108799,0
+PBT.US,D,20130916,000000,7.43831,7.44675,7.36238,7.37469,172703.66468382,0
+PBT.US,D,20130917,000000,7.3409,7.43831,7.33616,7.40575,153462.49644716,0
+PBT.US,D,20130918,000000,7.38558,7.49845,7.37469,7.4707,253837.23981142,0
+PBT.US,D,20130919,000000,7.42657,7.51036,7.38558,7.45279,210888.14698561,0
+PBT.US,D,20130920,000000,7.4707,7.53195,7.40045,7.52637,267223.77800274,0
+PBT.US,D,20130923,000000,7.57436,7.75387,7.57436,7.71715,646884.33709619,0
+PBT.US,D,20130924,000000,7.69754,7.74762,7.67643,7.73238,269949.88302656,0
+PBT.US,D,20130925,000000,7.73238,7.82365,7.70162,7.78645,288026.04008877,0
+PBT.US,D,20130926,000000,7.76429,7.81341,7.70701,7.78551,167541.91526445,0
+PBT.US,D,20130927,000000,7.72112,7.82688,7.67387,7.70076,183953.46887159,0
+PBT.US,D,20130930,000000,7.63855,7.81341,7.60153,7.81341,275848.87433148,0
+PBT.US,D,20131001,000000,7.78551,8.00297,7.78551,7.86957,355061.18443066,0
+PBT.US,D,20131002,000000,7.82688,7.91673,7.80102,7.85697,161151.78144265,0
+PBT.US,D,20131003,000000,7.81929,7.86957,7.79126,7.81929,149569.26780797,0
+PBT.US,D,20131004,000000,7.82688,7.91673,7.79126,7.83321,164743.98724892,0
+PBT.US,D,20131007,000000,7.79126,7.98951,7.79126,7.89988,264061.45392631,0
+PBT.US,D,20131008,000000,7.89494,7.98951,7.89494,7.93812,198780.69177912,0
+PBT.US,D,20131009,000000,7.97494,7.97494,7.70701,7.83984,247583.35842978,0
+PBT.US,D,20131010,000000,7.90517,7.94986,7.81929,7.91096,144450.82342771,0
+PBT.US,D,20131011,000000,7.92267,7.98951,7.876,7.91096,132664.45924299,0
+PBT.US,D,20131014,000000,7.85697,7.91673,7.79753,7.90517,176810.24985724,0
+PBT.US,D,20131015,000000,7.93215,8.14225,7.89494,8.04378,351916.81610216,0
+PBT.US,D,20131016,000000,8.08525,8.14225,8.04746,8.1093,273294.93324369,0
+PBT.US,D,20131017,000000,8.07358,8.30112,8.03212,8.30112,357354.23906325,0
+PBT.US,D,20131018,000000,8.3086,8.4878,8.2922,8.39938,385572.22504398,0
+PBT.US,D,20131021,000000,8.43253,8.74107,8.41765,8.73464,1059547.5608832,0
+PBT.US,D,20131022,000000,8.73464,8.91717,8.69497,8.90598,822198.97877299,0
+PBT.US,D,20131023,000000,8.90598,8.90598,8.57492,8.60966,556766.55068128,0
+PBT.US,D,20131024,000000,8.60446,8.77193,8.497,8.66941,285737.21033804,0
+PBT.US,D,20131025,000000,8.66941,8.71626,8.54565,8.63702,321859.9502894,0
+PBT.US,D,20131028,000000,8.61249,8.6534,8.54565,8.60001,202144.75396465,0
+PBT.US,D,20131029,000000,8.63702,8.67564,8.41691,8.45363,204829.66639026,0
+PBT.US,D,20131030,000000,8.44238,8.44238,8.02729,8.04916,628745.86302647,0
+PBT.US,D,20131031,000000,8.05655,8.21013,7.99863,8.1056,207156.52007778,0
+PBT.US,D,20131101,000000,8.1056,8.16165,7.86615,7.92836,346786.75329678,0
+PBT.US,D,20131104,000000,7.92344,8.08194,7.87052,8.05655,338705.61050824,0
+PBT.US,D,20131105,000000,8.08194,8.08705,7.99037,8.01442,164192.64016546,0
+PBT.US,D,20131106,000000,8.03375,8.12179,7.99037,8.00355,176492.32749685,0
+PBT.US,D,20131107,000000,8.02729,8.06262,7.90081,7.96264,309654.26657953,0
+PBT.US,D,20131108,000000,7.92344,7.95658,7.81341,7.90611,302457.18032138,0
+PBT.US,D,20131111,000000,7.90611,7.91842,7.83406,7.90081,214888.05389192,0
+PBT.US,D,20131112,000000,7.87052,7.90081,7.73059,7.76429,282980.47492071,0
+PBT.US,D,20131113,000000,7.68514,7.88367,7.50467,7.86615,395655.96183683,0
+PBT.US,D,20131114,000000,7.8532,8.05655,7.81341,7.98016,258900.76072741,0
+PBT.US,D,20131115,000000,8.03375,8.27526,7.95658,8.17965,278634.1277014,0
+PBT.US,D,20131118,000000,8.25442,8.25442,7.95658,8.00355,367896.37553854,0
+PBT.US,D,20131119,000000,7.9508,7.9508,7.57531,7.679,600528.93326622,0
+PBT.US,D,20131120,000000,7.71364,7.90081,7.64169,7.8532,212866.44791921,0
+PBT.US,D,20131121,000000,7.88367,7.92836,7.79753,7.87052,238965.65564431,0
+PBT.US,D,20131122,000000,7.88926,7.90081,7.74611,7.77972,121548.79505445,0
+PBT.US,D,20131125,000000,7.77972,7.79126,7.64745,7.73542,273412.17371546,0
+PBT.US,D,20131126,000000,7.71621,7.74762,7.64907,7.68097,307999.16910867,0
+PBT.US,D,20131127,000000,7.69214,7.85461,7.69214,7.73238,219929.39417811,0
+PBT.US,D,20131129,000000,7.70796,7.8209,7.64907,7.69754,95738.991737166,0
+PBT.US,D,20131202,000000,7.68097,7.69754,7.4598,7.47637,404931.68997288,0
+PBT.US,D,20131203,000000,7.4669,7.62066,7.4669,7.59502,222014.37337883,0
+PBT.US,D,20131204,000000,7.63193,7.78208,7.56138,7.73238,361545.321874,0
+PBT.US,D,20131205,000000,7.69754,7.76022,7.58194,7.67056,153369.54904611,0
+PBT.US,D,20131206,000000,7.69214,7.73238,7.53669,7.56138,262283.83488132,0
+PBT.US,D,20131209,000000,7.53669,7.56849,7.48176,7.52798,156244.58115569,0
+PBT.US,D,20131210,000000,7.51775,7.67056,7.51189,7.51189,207712.09204311,0
+PBT.US,D,20131211,000000,7.51189,7.53669,7.42657,7.4475,290247.27172963,0
+PBT.US,D,20131212,000000,7.45366,7.64907,7.42657,7.60153,237501.73407785,0
+PBT.US,D,20131213,000000,7.66497,7.73238,7.60627,7.65475,229155.47995225,0
+PBT.US,D,20131216,000000,7.63855,7.63855,7.48176,7.51189,264987.75927535,0
+PBT.US,D,20131217,000000,7.51189,7.51189,7.37394,7.38881,258467.71033616,0
+PBT.US,D,20131218,000000,7.37394,7.48176,7.35453,7.40964,226581.47067559,0
+PBT.US,D,20131219,000000,7.38472,7.44277,7.36674,7.36674,166769.8181035,0
+PBT.US,D,20131220,000000,7.35453,7.45366,7.35453,7.35992,263552.35566149,0
+PBT.US,D,20131223,000000,7.48176,7.48176,7.21165,7.26497,567975.16227088,0
+PBT.US,D,20131224,000000,7.239,7.40045,7.23305,7.31988,298104.4957793,0
+PBT.US,D,20131226,000000,7.24773,7.40045,7.24773,7.38472,292579.40651949,0
+PBT.US,D,20131227,000000,7.35311,7.42487,7.28684,7.35311,259945.36276868,0
+PBT.US,D,20131230,000000,7.29253,7.33767,7.2305,7.25076,403844.83911293,0
+PBT.US,D,20131231,000000,7.25076,7.26838,7.11954,7.16298,923536.99520262,0
+PBT.US,D,20140102,000000,7.16867,7.24185,6.99627,7.21383,283059.69145568,0
+PBT.US,D,20140103,000000,7.2305,7.34885,7.18647,7.30217,183953.46887159,0
+PBT.US,D,20140106,000000,7.26146,7.43054,7.24185,7.38785,279219.2738398,0
+PBT.US,D,20140107,000000,7.40498,7.4458,7.34885,7.39883,146657.26798204,0
+PBT.US,D,20140108,000000,7.38351,7.38785,7.27423,7.29563,164475.70725045,0
+PBT.US,D,20140109,000000,7.29563,7.3072,7.22424,7.26838,214392.68649318,0
+PBT.US,D,20140110,000000,7.26146,7.34885,7.16867,7.18647,230335.27821323,0
+PBT.US,D,20140113,000000,7.17502,7.18647,6.99097,7.08867,324544.86271503,0
+PBT.US,D,20140114,000000,7.09529,7.24185,7.08867,7.21981,176670.82875569,0
+PBT.US,D,20140115,000000,7.24185,7.27991,7.13203,7.25076,250157.36770644,0
+PBT.US,D,20140116,000000,7.27991,7.34885,7.2305,7.29563,194567.42833859,0
+PBT.US,D,20140117,000000,7.29253,7.29563,7.2305,7.26146,116288.81713171,0
+PBT.US,D,20140121,000000,7.27423,7.37848,7.21383,7.21981,188221.65577638,0
+PBT.US,D,20140122,000000,7.24185,7.37241,7.2305,7.35821,178325.92622654,0
+PBT.US,D,20140123,000000,7.29563,7.38351,7.28684,7.31856,213745.22334726,0
+PBT.US,D,20140124,000000,7.31856,7.33075,7.2305,7.26146,150915.94890264,0
+PBT.US,D,20140127,000000,7.37241,7.37241,7.05497,7.08356,263350.6175524,0
+PBT.US,D,20140128,000000,7.09529,7.29563,7.04901,7.24185,280925.06989307,0
+PBT.US,D,20140129,000000,7.23675,7.23675,7.05497,7.11954,180514.41503295,0
+PBT.US,D,20140130,000000,7.14189,7.16375,7.06709,7.13676,143297.43067839,0
+PBT.US,D,20140131,000000,7.06709,7.14189,7.01872,7.08867,163574.75119259,0
+PBT.US,D,20140203,000000,7.06709,7.0754,6.76109,6.86665,383518.93245726,0
+PBT.US,D,20140204,000000,6.91256,6.95186,6.84886,6.89857,305258.27699831,0
+PBT.US,D,20140205,000000,6.86665,6.90765,6.80804,6.86107,116060.67351097,0
+PBT.US,D,20140206,000000,6.85501,6.95764,6.85501,6.90291,110752.10944677,0
+PBT.US,D,20140207,000000,6.92175,7.14189,6.90291,7.07155,288010.19678177,0
+PBT.US,D,20140210,000000,7.04843,7.05497,6.87962,6.92175,128799.74855639,0
+PBT.US,D,20140211,000000,6.91703,6.99021,6.8855,6.8855,263860.77203768,0
+PBT.US,D,20140212,000000,6.89857,6.94448,6.89317,6.93235,190318.25340222,0
+PBT.US,D,20140213,000000,6.87962,7.08356,6.87962,7.02457,174280.60184016,0
+PBT.US,D,20140214,000000,7.06053,7.12626,7.02457,7.0754,162784.69828372,0
+PBT.US,D,20140218,000000,7.08356,7.32471,7.06709,7.2963,326188.34176078,0
+PBT.US,D,20140219,000000,7.31912,7.53744,7.2963,7.48896,326378.46144473,0
+PBT.US,D,20140220,000000,7.47722,7.55033,7.46775,7.49928,149836.49158596,0
+PBT.US,D,20140221,000000,7.50638,7.51849,7.42573,7.4475,221948.88770991,0
+PBT.US,D,20140224,000000,7.48896,7.48896,7.36597,7.38785,165884.70535266,0
+PBT.US,D,20140225,000000,7.37308,7.38407,7.31486,7.34951,176501.83348106,0
+PBT.US,D,20140226,000000,7.36768,7.38558,7.29253,7.38008,154079.32919955,0
+PBT.US,D,20140227,000000,7.40119,7.41038,7.36078,7.40651,170440.18422429,0
+PBT.US,D,20140228,000000,7.40119,7.52097,7.38008,7.45516,139455.95684203,0
+PBT.US,D,20140303,000000,7.43434,7.48442,7.37394,7.42657,132161.69830098,0
+PBT.US,D,20140304,000000,7.4441,7.4441,7.35453,7.36078,132915.83971401,0
+PBT.US,D,20140305,000000,7.35083,7.38558,7.33938,7.36078,162758.29277207,0
+PBT.US,D,20140306,000000,7.31912,7.38964,7.2572,7.2572,246125.77418613,0
+PBT.US,D,20140307,000000,7.2572,7.31486,7.12549,7.13676,459860.43532873,0
+PBT.US,D,20140310,000000,7.11897,7.16867,7.11897,7.1469,238546.33611914,0
+PBT.US,D,20140311,000000,7.16298,7.2572,7.14189,7.19262,174274.26451738,0
+PBT.US,D,20140312,000000,7.18051,7.23134,7.13676,7.22501,174928.06498609,0
+PBT.US,D,20140313,000000,7.22501,7.25076,7.18051,7.23134,181655.13313668,0
+PBT.US,D,20140314,000000,7.2572,7.34392,7.2572,7.31912,244436.87766033,0
+PBT.US,D,20140317,000000,7.31486,7.35083,7.18647,7.30312,152377.75802815,0
+PBT.US,D,20140318,000000,7.30312,7.41701,7.24537,7.40651,309248.67792043,0
+PBT.US,D,20140319,000000,7.39457,7.4441,7.35083,7.38558,160753.58632682,0
+PBT.US,D,20140320,000000,7.36768,7.43434,7.33294,7.38558,126312.34935798,0
+PBT.US,D,20140321,000000,7.38964,7.49616,7.37394,7.46852,186893.98665008,0
+PBT.US,D,20140324,000000,7.50241,7.50875,7.34392,7.45516,156525.53579976,0
+PBT.US,D,20140325,000000,7.49039,7.49039,7.41038,7.47231,148696.8297027,0
+PBT.US,D,20140326,000000,7.47949,7.52097,7.38558,7.38964,238113.2857279,0
+PBT.US,D,20140327,000000,7.41038,7.52097,7.40045,7.50875,147168.47868779,0
+PBT.US,D,20140328,000000,7.51405,7.58099,7.50875,7.53498,232573.40938157,0
+PBT.US,D,20140331,000000,7.5598,7.56679,7.47231,7.49616,143792.79807713,0
+PBT.US,D,20140401,000000,7.53195,7.54681,7.45516,7.53498,175627.28293487,0
+PBT.US,D,20140402,000000,7.56679,7.60153,7.54681,7.60153,204470.55143169,0
+PBT.US,D,20140403,000000,7.57171,7.68751,7.56679,7.60153,225744.9440662,0
+PBT.US,D,20140404,000000,7.66109,7.66582,7.52561,7.57531,158652.76381911,0
+PBT.US,D,20140407,000000,7.57531,7.57531,7.43983,7.51405,157344.10666123,0
+PBT.US,D,20140408,000000,7.53195,7.60153,7.53195,7.55421,226678.64295851,0
+PBT.US,D,20140409,000000,7.58099,7.60153,7.49616,7.53195,167151.11369189,0
+PBT.US,D,20140410,000000,7.55421,7.55421,7.41038,7.46237,200611.1218474,0
+PBT.US,D,20140411,000000,7.46237,7.49039,7.40045,7.46852,229693.09616966,0
+PBT.US,D,20140414,000000,7.52561,7.58099,7.44352,7.49616,174209.83506893,0
+PBT.US,D,20140415,000000,7.48442,7.58487,7.47949,7.54067,202047.58168174,0
+PBT.US,D,20140416,000000,7.57531,7.60153,7.55421,7.56679,121174.89300935,0
+PBT.US,D,20140417,000000,7.60153,7.64329,7.49616,7.50241,304164.0325951,0
+PBT.US,D,20140421,000000,7.52561,7.62066,7.52097,7.58487,297302.8244453,0
+PBT.US,D,20140422,000000,7.61347,7.63193,7.55421,7.62785,218366.18788783,0
+PBT.US,D,20140423,000000,7.62066,7.64981,7.54067,7.56679,280987.38690058,0
+PBT.US,D,20140424,000000,7.61347,7.61347,7.48442,7.50241,279977.6401347,0
+PBT.US,D,20140425,000000,7.53195,7.53195,7.43983,7.46237,271201.50427926,0
+PBT.US,D,20140428,000000,7.51936,7.59994,7.4598,7.58487,215254.56239379,0
+PBT.US,D,20140429,000000,7.58989,7.66109,7.58989,7.6378,215794.29105213,0
+PBT.US,D,20140430,000000,7.60458,7.66582,7.57436,7.66582,131467.76145455,0
+PBT.US,D,20140501,000000,7.64253,7.64253,7.48252,7.50003,233588.43724979,0
+PBT.US,D,20140502,000000,7.53828,7.6539,7.524,7.6482,165722.04740083,0
+PBT.US,D,20140505,000000,7.66109,7.67643,7.524,7.67141,268194.44461138,0
+PBT.US,D,20140506,000000,7.6482,7.6931,7.6482,7.6539,164692.23244607,0
+PBT.US,D,20140507,000000,7.68751,7.7178,7.6539,7.66109,295136.51626867,0
+PBT.US,D,20140508,000000,7.6378,7.69754,7.52939,7.56433,244527.71262044,0
+PBT.US,D,20140509,000000,7.58989,7.63117,7.52939,7.59425,171446.76232878,0
+PBT.US,D,20140512,000000,7.61196,7.6539,7.57029,7.63117,137346.68457061,0
+PBT.US,D,20140513,000000,7.6482,7.77413,7.6378,7.7408,361863.24423438,0
+PBT.US,D,20140514,000000,7.77413,7.79222,7.69754,7.72339,241184.77484424,0
+PBT.US,D,20140515,000000,7.73466,7.77413,7.6482,7.74611,260148.15709824,0
+PBT.US,D,20140516,000000,7.76429,7.76429,7.63117,7.68751,394443.42074138,0
+PBT.US,D,20140519,000000,7.68751,8.21494,7.68751,8.10645,834095.18988622,0
+PBT.US,D,20140520,000000,8.12871,8.2725,8.03212,8.09973,794718.23467783,0
+PBT.US,D,20140521,000000,8.11763,8.23559,8.1126,8.19771,437798.10222628,0
+PBT.US,D,20140522,000000,8.23559,8.29136,8.1911,8.26154,294484.8282409,0
+PBT.US,D,20140523,000000,8.26154,8.38565,8.26154,8.38565,398678.8648117,0
+PBT.US,D,20140527,000000,8.40469,8.42551,8.34324,8.37477,343563.16843328,0
+PBT.US,D,20140528,000000,8.41765,8.41765,8.2907,8.34863,236594.44069721,0
+PBT.US,D,20140529,000000,8.34863,8.35488,8.19621,8.20747,413555.73008114,0
+PBT.US,D,20140530,000000,8.15672,8.20218,8.02817,8.03544,324231.16523651,0
+PBT.US,D,20140602,000000,8.07009,8.07009,7.9598,8.04472,288142.22434007,0
+PBT.US,D,20140603,000000,8.05731,8.11498,8.02817,8.07966,195083.92014666,0
+PBT.US,D,20140604,000000,8.11025,8.1823,8.08439,8.1823,151899.29015687,0
+PBT.US,D,20140605,000000,8.20747,8.25358,8.14564,8.22877,401647.90054278,0
+PBT.US,D,20140606,000000,8.24023,8.29467,8.20747,8.2907,133642.5193949,0
+PBT.US,D,20140609,000000,8.29467,8.30015,8.24023,8.2764,172163.93602549,0
+PBT.US,D,20140610,000000,8.30783,8.33396,8.2764,8.32885,160142.03467676,0
+PBT.US,D,20140611,000000,8.33396,8.33396,8.25358,8.32373,195788.41919777,0
+PBT.US,D,20140612,000000,8.35488,8.5039,8.30015,8.5039,494463.27402893,0
+PBT.US,D,20140613,000000,8.56497,8.70907,8.5114,8.70907,535059.10765555,0
+PBT.US,D,20140616,000000,8.70907,8.83537,8.70907,8.75981,410770.4767112,0
+PBT.US,D,20140617,000000,8.75981,8.76456,8.64498,8.7031,228372.82058664,0
+PBT.US,D,20140618,000000,8.7031,8.73188,8.64498,8.69041,235604.76212018,0
+PBT.US,D,20140619,000000,8.69041,8.74476,8.66438,8.66941,164370.08520381,0
+PBT.US,D,20140620,000000,8.69041,8.69041,8.35488,8.5039,628299.08176917,0
+PBT.US,D,20140623,000000,8.52747,8.61629,8.48969,8.52152,211273.66745586,0
+PBT.US,D,20140624,000000,8.54661,8.54661,8.34863,8.38565,294297.87721833,0
+PBT.US,D,20140625,000000,8.38565,8.43253,8.36009,8.38565,349397.73028976,0
+PBT.US,D,20140626,000000,8.38394,8.43708,8.30443,8.42012,174988.26955267,0
+PBT.US,D,20140627,000000,8.42012,8.42012,8.30443,8.35223,173704.96168598,0
+PBT.US,D,20140630,000000,8.33056,8.3724,8.22556,8.26919,262109.55850437,0
+PBT.US,D,20140701,000000,8.26919,8.36455,8.26919,8.28607,189678.18379956,0
+PBT.US,D,20140702,000000,8.29742,8.36455,8.21494,8.22025,160458.90081668,0
+PBT.US,D,20140703,000000,8.23323,8.29383,8.22025,8.26248,83383.324721054,0
+PBT.US,D,20140707,000000,8.23748,8.35223,8.14745,8.17718,155491.49596314,0
+PBT.US,D,20140708,000000,8.21089,8.23748,8.14139,8.19952,185771.2242943,0
+PBT.US,D,20140709,000000,8.23748,8.26919,8.19952,8.22556,131863.84412944,0
+PBT.US,D,20140710,000000,8.16865,8.23748,8.16335,8.21089,124699.50070577,0
+PBT.US,D,20140711,000000,8.22556,8.22556,8.15417,8.16865,117590.08074635,0
+PBT.US,D,20140714,000000,8.17718,8.23748,8.16335,8.22556,200731.53098058,0
+PBT.US,D,20140715,000000,8.23748,8.23748,8.07454,8.14139,271901.77844849,0
+PBT.US,D,20140716,000000,8.19952,8.34324,8.15833,8.32005,337151.91020215,0
+PBT.US,D,20140717,000000,8.35223,8.3724,8.18502,8.21494,205911.23614787,0
+PBT.US,D,20140718,000000,8.21494,8.33056,8.17718,8.27338,185062.50036133,0
+PBT.US,D,20140721,000000,8.27896,8.36455,8.1928,8.32005,333815.30974875,0
+PBT.US,D,20140722,000000,8.33056,8.39587,8.28607,8.30443,405349.95327757,0
+PBT.US,D,20140723,000000,8.32724,8.32724,8.21089,8.23323,281771.10248666,0
+PBT.US,D,20140724,000000,8.31114,8.31114,8.17718,8.20473,264053.00416256,0
+PBT.US,D,20140725,000000,8.23748,8.25727,8.1928,8.23748,333695.95683605,0
+PBT.US,D,20140728,000000,8.25036,8.25036,8.14139,8.14139,296570.86366206,0
+PBT.US,D,20140729,000000,8.19195,8.23748,8.14053,8.1841,199427.09870456,0
+PBT.US,D,20140730,000000,8.19195,8.22025,8.06394,8.09821,307829.11761357,0
+PBT.US,D,20140731,000000,8.07009,8.12871,7.89892,7.96567,342367.5268653,0
+PBT.US,D,20140801,000000,7.92344,7.99863,7.88623,7.89323,323958.66035617,0
+PBT.US,D,20140804,000000,7.86797,8.06394,7.86276,8.05731,419468.45225212,0
+PBT.US,D,20140805,000000,8.07358,8.08525,7.91747,8.03544,205064.14733382,0
+PBT.US,D,20140806,000000,7.96567,8.10409,7.96567,8.05731,109276.5694552,0
+PBT.US,D,20140807,000000,8.10409,8.10409,7.9741,8.04472,158435.18240305,0
+PBT.US,D,20140808,000000,8.01442,8.23323,8.01442,8.22556,195244.46565756,0
+PBT.US,D,20140811,000000,8.29837,8.39683,8.22025,8.321,252918.32800564,0
+PBT.US,D,20140812,000000,8.27338,8.35403,8.19195,8.29837,114661.18139298,0
+PBT.US,D,20140813,000000,8.29837,8.37324,8.27338,8.30538,176007.52230277,0
+PBT.US,D,20140814,000000,8.38896,8.41765,8.23323,8.32724,229494.52672198,0
+PBT.US,D,20140815,000000,8.38471,8.39683,8.29467,8.38896,320159.43533848,0
+PBT.US,D,20140818,000000,8.39683,8.39683,8.26248,8.34324,209875.23155832,0
+PBT.US,D,20140819,000000,8.38471,8.38471,8.19195,8.23748,253085.21083934,0
+PBT.US,D,20140820,000000,8.31114,8.31114,8.14053,8.19195,458334.19675476,0
+PBT.US,D,20140821,000000,8.16335,8.20473,8.13543,8.19195,298890.3238063,0
+PBT.US,D,20140822,000000,8.22025,8.22025,8.11089,8.15417,193636.89810768,0
+PBT.US,D,20140825,000000,8.16335,8.25036,8.15417,8.25036,281395.08800063,0
+PBT.US,D,20140826,000000,8.23748,8.27338,8.1712,8.1841,208989.06258701,0
+PBT.US,D,20140827,000000,8.23323,8.28786,8.16695,8.28066,228636.87570324,0
+PBT.US,D,20140828,000000,8.29467,8.42797,8.23323,8.40469,171755.17870498,0
+PBT.US,D,20140829,000000,8.43442,8.48877,8.38642,8.47702,178697.71583071,0
+PBT.US,D,20140902,000000,8.45732,8.47702,8.25036,8.25036,322569.73044285,0
+PBT.US,D,20140903,000000,8.26248,8.29467,8.22556,8.22556,171080.25382694,0
+PBT.US,D,20140904,000000,8.1841,8.25036,8.1841,8.21089,142541.17682444,0
+PBT.US,D,20140905,000000,8.25727,8.32808,8.24278,8.32808,175143.53396123,0
+PBT.US,D,20140908,000000,8.34324,8.34324,8.17035,8.20473,149569.26780797,0
+PBT.US,D,20140909,000000,8.20473,8.25727,8.17556,8.24278,123366.55047716,0
+PBT.US,D,20140910,000000,8.28066,8.28786,8.16695,8.28786,174303.83869044,0
+PBT.US,D,20140911,000000,8.26919,8.26919,8.16695,8.1911,140047.44030323,0
+PBT.US,D,20140912,000000,8.20473,8.20473,8.1093,8.11498,149167.90403071,0
+PBT.US,D,20140915,000000,8.14053,8.28066,8.14053,8.28066,171686.52437466,0
+PBT.US,D,20140916,000000,8.28066,8.43442,8.28066,8.34324,209869.95045601,0
+PBT.US,D,20140917,000000,8.33217,8.36009,8.27338,8.27338,80488.224422614,0
+PBT.US,D,20140918,000000,8.28066,8.42295,8.26248,8.28786,111225.29621572,0
+PBT.US,D,20140919,000000,8.33803,8.33803,8.25727,8.26248,133526.3351436,0
+PBT.US,D,20140922,000000,8.25727,8.31663,8.22556,8.29467,188751.87845051,0
+PBT.US,D,20140923,000000,8.25036,8.31663,8.21089,8.21494,173744.04184323,0
+PBT.US,D,20140924,000000,8.22556,8.23748,8.14564,8.23748,147770.52435364,0
+PBT.US,D,20140925,000000,8.26248,8.26248,8.1093,8.11498,219710.75654157,0
+PBT.US,D,20140926,000000,8.16089,8.22375,8.11847,8.2177,84998.2858142,0
+PBT.US,D,20140929,000000,8.18862,8.23559,8.17273,8.18862,143130.54784469,0
+PBT.US,D,20140930,000000,8.19536,8.23559,8.02817,8.06573,156754.73564098,0
+PBT.US,D,20141001,000000,8.0523,8.15578,7.97854,8.00355,228651.66278977,0
+PBT.US,D,20141002,000000,7.94095,7.99863,7.7267,7.80263,454007.91772433,0
+PBT.US,D,20141003,000000,7.87867,7.88452,7.72112,7.76353,201483.55995267,0
+PBT.US,D,20141006,000000,7.77972,7.89136,7.69488,7.88452,287879.22544394,0
+PBT.US,D,20141007,000000,7.8457,7.86615,7.72112,7.72112,202322.199003,0
+PBT.US,D,20141008,000000,7.72112,7.79222,7.42346,7.6894,469164.68141738,0
+PBT.US,D,20141009,000000,7.66109,7.6843,7.48896,7.48896,263741.41912497,0
+PBT.US,D,20141010,000000,7.48176,7.5134,7.12767,7.19831,698100.46751262,0
+PBT.US,D,20141013,000000,7.19831,7.2963,6.97629,7.0135,335122.91068617,0
+PBT.US,D,20141014,000000,7.00687,7.239,6.6771,6.97015,876571.09594305,0
+PBT.US,D,20141015,000000,6.86485,7.23305,6.82917,7.15503,366782.06294645,0
+PBT.US,D,20141016,000000,7.05733,7.59918,7.03177,7.46625,379805.26129734,0
+PBT.US,D,20141017,000000,7.5081,7.6894,7.27991,7.36399,215794.29105213,0
+PBT.US,D,20141020,000000,7.42346,7.56062,7.36399,7.5134,180032.77850028,0
+PBT.US,D,20141021,000000,7.54776,7.73238,7.39306,7.59425,386380.23370078,0
+PBT.US,D,20141022,000000,7.588,7.588,7.30217,7.32773,307904.10926668,0
+PBT.US,D,20141023,000000,7.38351,7.52021,7.3409,7.39306,197497.38391242,0
+PBT.US,D,20141024,000000,7.37848,7.40575,7.25643,7.30217,189644.38474464,0
+PBT.US,D,20141027,000000,7.2963,7.32177,7.07816,7.12767,167718.30408236,0
+PBT.US,D,20141028,000000,7.1022,7.33521,7.05145,7.28684,214101.16964445,0
+PBT.US,D,20141029,000000,7.36238,7.42657,7.25304,7.25304,208175.77282787,0
+PBT.US,D,20141030,000000,7.22424,7.25929,7.06622,7.15921,293801.45359912,0
+PBT.US,D,20141031,000000,7.1469,7.2305,7.04692,7.13505,229581.13680022,0
+PBT.US,D,20141103,000000,7.11736,7.20778,6.93633,6.93633,277471.2289679,0
+PBT.US,D,20141104,000000,6.8855,7.07155,6.63138,7.03414,610214.47494323,0
+PBT.US,D,20141105,000000,7.07674,7.30548,7.05431,7.29412,217041.68742295,0
+PBT.US,D,20141106,000000,7.27767,7.32471,7.15921,7.30548,186437.69940861,0
+PBT.US,D,20141107,000000,7.3693,7.42182,7.22424,7.24601,206905.13960677,0
+PBT.US,D,20141110,000000,7.24601,7.33218,7.04692,7.19471,258127.607346,0
+PBT.US,D,20141111,000000,7.1771,7.3,7.13505,7.25929,172191.39775762,0
+PBT.US,D,20141112,000000,7.21251,7.38702,7.16442,7.3,199904.51035538,0
+PBT.US,D,20141113,000000,7.29412,7.35586,7.14189,7.35586,319001.81770729,0
+PBT.US,D,20141114,000000,7.33218,7.43983,7.33218,7.43349,169636.40044936,0
+PBT.US,D,20141117,000000,7.45696,7.53099,7.36238,7.43983,329111.96001181,0
+PBT.US,D,20141118,000000,7.42657,7.46388,7.17125,7.17125,178967.05204966,0
+PBT.US,D,20141119,000000,7.1469,7.2018,7.12418,7.1469,169252.99242006,0
+PBT.US,D,20141120,000000,7.1469,7.25304,7.13061,7.15305,209999.86557337,0
+PBT.US,D,20141121,000000,7.21251,7.24601,7.15305,7.20778,246458.48363303,0
+PBT.US,D,20141124,000000,7.19471,7.23675,7.04692,7.10439,248850.82298947,0
+PBT.US,D,20141125,000000,7.12843,7.12843,6.95813,6.98273,183546.82399203,0
+PBT.US,D,20141126,000000,6.97015,7.06937,6.88207,6.88207,269440.78476174,0
+PBT.US,D,20141128,000000,6.73704,6.82679,6.55838,6.55838,428343.87283141,0
+PBT.US,D,20141201,000000,6.39507,6.52147,6.26014,6.26545,705877.41880682,0
+PBT.US,D,20141202,000000,6.24207,6.34185,6.1385,6.19159,708935.17705709,0
+PBT.US,D,20141203,000000,6.15677,6.58242,6.13215,6.19767,649482.63944357,0
+PBT.US,D,20141204,000000,6.19159,6.43228,6.11462,6.41514,796144.13230749,0
+PBT.US,D,20141205,000000,6.47914,6.48653,6.04797,6.07279,735633.26178664,0
+PBT.US,D,20141208,000000,6.03028,6.09143,5.86336,5.92915,904710.92160925,0
+PBT.US,D,20141209,000000,5.91704,6.22958,5.86856,6.15677,407093.77326762,0
+PBT.US,D,20141210,000000,6.11462,6.11462,5.78601,5.85086,534464.45553295,0
+PBT.US,D,20141211,000000,5.85086,6.0122,5.53341,5.56389,511776.83991439,0
+PBT.US,D,20141212,000000,5.63547,5.71321,5.49138,5.55177,615247.3654657,0
+PBT.US,D,20141215,000000,5.59959,5.68328,5.51571,5.54543,440159.81118917,0
+PBT.US,D,20141216,000000,5.55177,5.76167,5.50993,5.50993,617283.75852494,0
+PBT.US,D,20141217,000000,5.52773,6.05432,5.52773,5.94638,582474.9568338,0
+PBT.US,D,20141218,000000,5.99496,6.05432,5.77351,5.95292,443001.04424383,0
+PBT.US,D,20141219,000000,5.934,5.97735,5.79841,5.87387,383599.20521271,0
+PBT.US,D,20141222,000000,5.94042,5.94042,5.51571,5.54543,545304.44617977,0
+PBT.US,D,20141223,000000,5.59344,5.79841,5.52147,5.70108,477779.21554145,0
+PBT.US,D,20141224,000000,5.68963,5.7257,5.49138,5.52773,237784.80116285,0
+PBT.US,D,20141226,000000,5.52773,5.5816,5.44393,5.4678,363565.87162623,0
+PBT.US,D,20141229,000000,5.47671,5.56701,5.38647,5.48892,678677.62935573,0
+PBT.US,D,20141230,000000,5.39888,5.59742,5.32625,5.53719,865818.77159495,0
+PBT.US,D,20141231,000000,5.51334,5.86734,5.41638,5.74795,769086.93261935,0
+PBT.US,D,20150102,000000,5.76594,5.83827,5.60291,5.65167,275799.23196956,0
+PBT.US,D,20150105,000000,5.65725,5.6813,5.47671,5.65725,319489.79156278,0
+PBT.US,D,20150106,000000,5.65725,5.68753,5.49497,5.57942,219552.32347162,0
+PBT.US,D,20150107,000000,5.6455,5.7238,5.53719,5.66975,249772.90345665,0
+PBT.US,D,20150108,000000,5.71746,5.83165,5.66975,5.79045,441725.1299204,0
+PBT.US,D,20150109,000000,5.80796,6.00566,5.74795,5.90986,266863.6068237,0
+PBT.US,D,20150112,000000,5.89763,5.93958,5.6331,5.6634,287219.08765242,0
+PBT.US,D,20150113,000000,5.68753,5.81441,5.6634,5.77863,299168.10978897,0
+PBT.US,D,20150114,000000,5.73535,5.95869,5.7238,5.91637,218470.75371401,0
+PBT.US,D,20150115,000000,6.01759,6.01759,5.72986,5.80239,252602.51808617,0
+PBT.US,D,20150116,000000,5.81981,5.99496,5.79661,5.89763,252526.4702126,0
+PBT.US,D,20150120,000000,5.82578,5.86734,5.71159,5.77219,204766.29316228,0
+PBT.US,D,20150121,000000,5.80796,5.96354,5.80796,5.95208,135167.7017484,0
+PBT.US,D,20150122,000000,5.95208,5.95208,5.74795,5.89166,234520.02370117,0
+PBT.US,D,20150123,000000,5.89763,5.95869,5.80796,5.83165,117763.30090283,0
+PBT.US,D,20150126,000000,5.81981,5.89763,5.78477,5.86204,117739.0078321,0
+PBT.US,D,20150127,000000,5.86204,5.86734,5.79045,5.83827,114942.13603703,0
+PBT.US,D,20150128,000000,5.84842,5.84842,5.64902,5.73336,213161.13342934,0
+PBT.US,D,20150129,000000,5.80655,5.86629,5.62478,5.86629,122584.94733201,0
+PBT.US,D,20150130,000000,5.76962,5.84263,5.6367,5.74539,195475.77793971,0
+PBT.US,D,20150202,000000,5.85388,5.9499,5.74539,5.85388,219115.04819851,0
+PBT.US,D,20150203,000000,5.90823,6.16255,5.90823,6.05299,297161.29090279,0
+PBT.US,D,20150204,000000,6.01067,6.03529,5.83014,5.84263,229988.83790025,0
+PBT.US,D,20150205,000000,5.83599,5.93284,5.83014,5.89573,153149.85518911,0
+PBT.US,D,20150206,000000,5.9499,6.11974,5.8894,6.11974,285860.78813262,0
+PBT.US,D,20150209,000000,6.09011,6.31877,6.09011,6.25437,184579.80760818,0
+PBT.US,D,20150210,000000,6.24785,6.29434,6.17456,6.27199,316286.27488814,0
+PBT.US,D,20150211,000000,6.27199,6.35578,6.13215,6.24785,235671.30400956,0
+PBT.US,D,20150212,000000,6.27199,6.439,6.17456,6.23563,149784.7367831,0
+PBT.US,D,20150213,000000,6.29434,6.35578,6.1385,6.15677,161263.74081208,0
+PBT.US,D,20150217,000000,6.22341,6.31877,6.14456,6.28884,198100.48579874,0
+PBT.US,D,20150218,000000,6.31877,6.37925,6.1507,6.21641,153761.40683915,0
+PBT.US,D,20150219,000000,6.13215,6.19159,5.9499,6.1385,170086.35036804,0
+PBT.US,D,20150220,000000,6.19767,6.27199,5.98815,6.11378,248474.80850344,0
+PBT.US,D,20150223,000000,6.16255,6.16255,5.96229,6.07136,102170.31815716,0
+PBT.US,D,20150224,000000,6.14456,6.16255,5.98219,6.00035,190337.2653706,0
+PBT.US,D,20150225,000000,6.01759,6.05432,5.97632,6.0122,146611.85050199,0
+PBT.US,D,20150226,000000,6.1153,6.1153,5.96995,6.01759,135874.31324043,0
+PBT.US,D,20150227,000000,5.98871,6.06049,5.94451,5.95065,93129.070964656,0
+PBT.US,D,20150302,000000,5.94451,5.94451,5.76386,5.83675,157738.07689521,0
+PBT.US,D,20150303,000000,5.84896,5.94451,5.77635,5.93284,98007.753299022,0
+PBT.US,D,20150304,000000,5.92792,5.92792,5.73346,5.81848,208718.6701476,0
+PBT.US,D,20150305,000000,5.82445,5.84301,5.75145,5.81213,152130.60243901,0
+PBT.US,D,20150306,000000,5.80086,5.85446,5.7577,5.78213,127216.47407723,0
+PBT.US,D,20150309,000000,5.76962,5.84896,5.59996,5.60593,238420.64588364,0
+PBT.US,D,20150310,000000,5.65449,5.80086,5.58189,5.61199,165325.96472593,0
+PBT.US,D,20150311,000000,5.59401,5.72134,5.49724,5.49724,178358.669061,0
+PBT.US,D,20150312,000000,5.56987,5.61833,5.49724,5.50311,158729.86791316,0
+PBT.US,D,20150313,000000,5.54524,5.56987,5.39385,5.45464,230342.6717565,0
+PBT.US,D,20150316,000000,5.43087,5.46098,5.13946,5.20005,798425.56851494,0
+PBT.US,D,20150317,000000,5.16975,5.23651,5.07886,5.09098,266134.81470187,0
+PBT.US,D,20150318,000000,5.03645,5.17572,4.96988,5.07886,288745.3262264,0
+PBT.US,D,20150319,000000,5.00607,5.05453,4.92123,4.9269,331809.54708302,0
+PBT.US,D,20150320,000000,4.9395,5.01203,4.88439,4.88439,305410.37274547,0
+PBT.US,D,20150323,000000,4.88439,4.96988,4.60604,4.6727,643164.32861348,0
+PBT.US,D,20150324,000000,4.69741,4.96346,4.69741,4.90873,261850.7844901,0
+PBT.US,D,20150325,000000,4.88439,4.98826,4.86082,4.96988,282478.77019917,0
+PBT.US,D,20150326,000000,5.06675,5.13946,4.9999,5.11512,210474.10856279,0
+PBT.US,D,20150327,000000,5.15887,5.15887,4.92756,4.94613,150072.02874997,0
+PBT.US,D,20150330,000000,4.92188,5.03114,4.87929,4.97633,321087.85312846,0
+PBT.US,D,20150331,000000,4.95218,4.97633,4.86717,4.91583,186568.67074645,0
+PBT.US,D,20150401,000000,4.89745,5.00672,4.88477,4.989,205064.14733382,0
+PBT.US,D,20150402,000000,4.94613,5.00066,4.8487,4.89745,224652.81210392,0
+PBT.US,D,20150406,000000,4.8612,5.03114,4.8612,4.989,197491.04658963,0
+PBT.US,D,20150407,000000,4.95218,5.07376,4.95218,5.03114,270439.96932298,0
+PBT.US,D,20150408,000000,5.06731,5.1405,4.989,5.10415,307756.23840138,0
+PBT.US,D,20150409,000000,5.13415,5.28014,5.08576,5.20725,136233.428199,0
+PBT.US,D,20150410,000000,5.23765,5.30438,5.18944,5.23177,178568.85693382,0
+PBT.US,D,20150413,000000,5.23765,5.2435,5.2009,5.22542,87056.859503241,0
+PBT.US,D,20150414,000000,5.22542,5.31083,5.2009,5.25004,219381.21575605,0
+PBT.US,D,20150415,000000,5.30438,5.39554,5.26225,5.36507,213516.02350606,0
+PBT.US,D,20150416,000000,5.34112,5.46856,5.31698,5.38942,172192.45397807,0
+PBT.US,D,20150417,000000,5.43825,5.46221,5.35304,5.40768,80311.835604722,0
+PBT.US,D,20150420,000000,5.38942,5.51732,5.37747,5.49249,203942.44119848,0
+PBT.US,D,20150421,000000,5.49923,5.54136,5.40768,5.51732,138013.15968493,0
+PBT.US,D,20150422,000000,5.51126,5.76064,5.43825,5.74823,269633.01688664,0
+PBT.US,D,20150423,000000,5.76604,5.77863,5.66274,5.77863,199139.8067377,0
+PBT.US,D,20150424,000000,5.77228,5.79045,5.7419,5.77863,123415.13661861,0
+PBT.US,D,20150427,000000,5.74823,5.77863,5.54752,5.70562,197741.37084016,0
+PBT.US,D,20150428,000000,5.67724,5.82397,5.61058,5.7629,143924.82563545,0
+PBT.US,D,20150429,000000,5.79964,5.93844,5.72636,5.88372,186816.88255605,0
+PBT.US,D,20150430,000000,5.87803,5.95765,5.80532,5.92122,230646.86325082,0
+PBT.US,D,20150501,000000,5.93284,5.96295,5.74426,5.7629,225554.82438225,0
+PBT.US,D,20150504,000000,5.75051,5.78743,5.54932,5.64673,183859.46525008,0
+PBT.US,D,20150505,000000,5.68963,5.81801,5.62249,5.7381,211108.8970631,0
+PBT.US,D,20150506,000000,5.75051,5.86629,5.72636,5.83014,174539.37585445,0
+PBT.US,D,20150507,000000,5.83599,5.83599,5.54932,5.64673,134100.91907732,0
+PBT.US,D,20150508,000000,5.66538,5.75647,5.5193,5.56181,136248.21528554,0
+PBT.US,D,20150511,000000,5.55548,5.57383,5.31215,5.33034,129682.7488663,0
+PBT.US,D,20150512,000000,5.26916,5.61653,5.26916,5.58604,161446.46695278,0
+PBT.US,D,20150513,000000,5.65896,5.68347,5.50094,5.67724,162353.76033343,0
+PBT.US,D,20150514,000000,5.74426,5.74426,5.55548,5.57383,123285.22150125,0
+PBT.US,D,20150515,000000,5.52488,5.66538,5.41525,5.57383,139820.35290295,0
+PBT.US,D,20150518,000000,5.54317,5.54317,5.42803,5.45824,147093.48703469,0
+PBT.US,D,20150519,000000,5.43351,5.47026,5.20828,5.25079,399401.31961072,0
+PBT.US,D,20150520,000000,5.25079,5.28138,5.18405,5.1903,189601.07970551,0
+PBT.US,D,20150521,000000,5.22049,5.33034,5.20204,5.23291,140360.0815613,0
+PBT.US,D,20150522,000000,5.22655,5.25714,5.20204,5.22655,116556.04090972,0
+PBT.US,D,20150526,000000,5.23868,5.33034,5.18405,5.23868,123193.33032066,0
+PBT.US,D,20150527,000000,5.26075,5.3094,5.08349,5.09561,191062.88883102,0
+PBT.US,D,20150528,000000,5.10206,5.15679,5.00406,5.07736,179169.8463792,0
+PBT.US,D,20150529,000000,5.06552,5.13871,5.02281,5.05889,202693.98860718,0
+PBT.US,D,20150601,000000,5.09561,5.12005,5.01033,5.10206,323365.06445405,0
+PBT.US,D,20150602,000000,5.07148,5.28497,5.07148,5.21814,179428.62039348,0
+PBT.US,D,20150603,000000,5.19342,5.19949,5.03493,5.04676,142231.70422777,0
+PBT.US,D,20150604,000000,5.02281,5.04117,4.94348,5.01674,141574.73509767,0
+PBT.US,D,20150605,000000,4.96154,5.11418,4.96154,5.03493,89961.465785882,0
+PBT.US,D,20150608,000000,5.01674,5.0532,4.93117,5.01033,82744.311338874,0
+PBT.US,D,20150609,000000,5.00406,5.27267,4.85144,5.08956,302872.27496469,0
+PBT.US,D,20150610,000000,5.12005,5.21814,5.04117,5.05889,77813.874201653,0
+PBT.US,D,20150611,000000,5.04676,5.09561,5.03493,5.05889,120234.85679424,0
+PBT.US,D,20150612,000000,5.07736,5.09561,4.97992,5.07148,139937.59337473,0
+PBT.US,D,20150615,000000,5.03493,5.13871,5.00406,5.03493,118635.7390081,0
+PBT.US,D,20150616,000000,5.04117,5.07736,5.01674,5.04676,121417.82371663,0
+PBT.US,D,20150617,000000,5.06552,5.27267,5.03493,5.03493,125185.36212032,0
+PBT.US,D,20150618,000000,5.05889,5.06552,5.00406,5.00406,135185.65749634,0
+PBT.US,D,20150619,000000,4.96781,5.0532,4.96781,4.9856,162054.84994143,0
+PBT.US,D,20150622,000000,4.998,5.04676,4.88213,4.97378,153206.89109428,0
+PBT.US,D,20150623,000000,4.91878,5.19342,4.88837,5.16276,296340.60760038,0
+PBT.US,D,20150624,000000,5.13871,5.20555,5.04676,5.0532,56695.802196171,0
+PBT.US,D,20150625,000000,5.04117,5.08956,5.01033,5.03493,108968.153079,0
+PBT.US,D,20150626,000000,5.0016,5.05093,4.93429,5.02064,109140.31701504,0
+PBT.US,D,20150629,000000,4.9164,5.01402,4.8914,4.95323,141924.34407205,0
+PBT.US,D,20150630,000000,4.95323,4.99601,4.93429,4.94073,125314.22101723,0
+PBT.US,D,20150701,000000,4.95323,4.98353,4.84861,4.8612,133774.5469532,0
+PBT.US,D,20150702,000000,4.85467,4.98353,4.85467,4.86727,84334.979361294,0
+PBT.US,D,20150706,000000,4.84283,4.84283,4.65851,4.66484,188583.93939635,0
+PBT.US,D,20150707,000000,4.65282,4.83061,4.6281,4.79966,161177.13073385,0
+PBT.US,D,20150708,000000,4.70763,4.8363,4.70763,4.82399,105224.90774604,0
+PBT.US,D,20150709,000000,4.84861,4.87322,4.66484,4.70763,250249.258887,0
+PBT.US,D,20150710,000000,4.71378,4.75044,4.67723,4.73225,249106.42834235,0
+PBT.US,D,20150713,000000,4.78129,4.79359,4.64618,4.66484,192341.97181584,0
+PBT.US,D,20150714,000000,4.70166,4.77523,4.59742,4.72601,225678.40217682,0
+PBT.US,D,20150715,000000,4.6707,4.77523,4.60331,4.75668,290622.22999522,0
+PBT.US,D,20150716,000000,4.79359,4.79359,4.59742,4.59742,193964.32645227,0
+PBT.US,D,20150717,000000,4.60331,4.64051,4.45626,4.54234,315503.61552253,0
+PBT.US,D,20150720,000000,4.49926,4.49926,4.23576,4.44433,406372.37468906,0
+PBT.US,D,20150721,000000,4.41347,4.6213,4.38288,4.50531,193482.68991958,0
+PBT.US,D,20150722,000000,4.54234,4.56685,4.24834,4.26029,327253.01199091,0
+PBT.US,D,20150723,000000,4.24834,4.285,4.13738,4.24834,360369.74849486,0
+PBT.US,D,20150724,000000,4.19922,4.19922,4.08228,4.08845,191197.02883027,0
+PBT.US,D,20150727,000000,4.04574,4.19922,3.96602,4.04574,261679.67677454,0
+PBT.US,D,20150728,000000,4.08228,4.26635,4.05199,4.22962,167380.3135331,0
+PBT.US,D,20150729,000000,4.15669,4.41622,4.15669,4.32949,190572.80253461,0
+PBT.US,D,20150730,000000,4.3545,4.50862,4.29797,4.32949,214536.33247662,0
+PBT.US,D,20150731,000000,4.3545,4.3545,4.06969,4.11959,346336.80337809,0
+PBT.US,D,20150803,000000,4.11959,4.11959,4.01432,4.0268,134901.53419085,0
+PBT.US,D,20150804,000000,4.0268,4.07662,4.01432,4.07662,202884.10829114,0
+PBT.US,D,20150805,000000,4.05172,4.16257,4.01432,4.0268,142478.85981692,0
+PBT.US,D,20150806,000000,4.08219,4.08219,3.95268,4.03923,344539.11614424,0
+PBT.US,D,20150807,000000,4.03923,4.06354,3.97086,4.00843,130505.54460966,0
+PBT.US,D,20150810,000000,4.04536,4.21863,3.98989,4.1873,185072.00634552,0
+PBT.US,D,20150811,000000,4.1692,4.25555,4.08219,4.15018,184529.10902579,0
+PBT.US,D,20150812,000000,4.1873,4.26161,4.11959,4.20008,133417.54443555,0
+PBT.US,D,20150813,000000,4.20008,4.20577,4.05172,4.06354,104113.76381536,0
+PBT.US,D,20150814,000000,4.15018,4.1692,4.00201,4.02084,124187.23377957,0
+PBT.US,D,20150817,000000,4.02084,4.06354,3.97086,4.00843,150904.33047751,0
+PBT.US,D,20150818,000000,3.97086,4.05172,3.92788,4.02084,136971.72630504,0
+PBT.US,D,20150819,000000,4.01432,4.01432,3.86615,3.92182,146044.66011153,0
+PBT.US,D,20150820,000000,3.95268,4.00843,3.90336,3.91009,102005.5477644,0
+PBT.US,D,20150821,000000,3.86027,3.91009,3.82894,3.84172,248705.06456511,0
+PBT.US,D,20150824,000000,3.74278,3.8848,3.70576,3.77363,339815.69821844,0
+PBT.US,D,20150825,000000,3.86027,3.92182,3.79816,3.84172,243677.45514499,0
+PBT.US,D,20150826,000000,3.86027,4.13757,3.82894,4.11344,202394.02199473,0
+PBT.US,D,20150827,000000,4.40847,4.61372,4.12905,4.13541,318871.90258993,0
+PBT.US,D,20150828,000000,4.0981,4.4647,4.0981,4.44614,188583.93939635,0
+PBT.US,D,20150831,000000,4.39633,4.74995,4.32163,4.69466,296163.16256202,0
+PBT.US,D,20150901,000000,4.59479,4.6195,4.38991,4.51403,200666.04531167,0
+PBT.US,D,20150902,000000,4.54535,4.5516,4.29057,4.50161,126422.1962865,0
+PBT.US,D,20150903,000000,4.67592,4.73149,4.452,4.47066,105005.21388901,0
+PBT.US,D,20150904,000000,4.34654,4.4894,4.32817,4.43951,60555.231780448,0
+PBT.US,D,20150908,000000,4.39633,4.47066,4.29665,4.43951,115947.65792105,0
+PBT.US,D,20150909,000000,4.38991,4.70053,4.37126,4.50823,165712.54141663,0
+PBT.US,D,20150910,000000,4.50823,4.60719,4.42721,4.54535,56147.623774103,0
+PBT.US,D,20150911,000000,4.50161,4.53911,4.31585,4.33386,110475.37968457,0
+PBT.US,D,20150914,000000,4.31585,4.33386,4.23463,4.28462,87928.241388034,0
+PBT.US,D,20150915,000000,4.29665,4.37126,4.26559,4.28462,87286.059344454,0
+PBT.US,D,20150916,000000,4.29665,4.452,4.29665,4.42721,131733.92901208,0
+PBT.US,D,20150917,000000,4.42721,4.5516,4.38364,4.38364,85893.960769721,0
+PBT.US,D,20150918,000000,4.29057,4.36527,4.25318,4.32163,119494.44624728,0
+PBT.US,D,20150921,000000,4.31585,4.37769,4.27848,4.3525,79395.036239875,0
+PBT.US,D,20150922,000000,4.28462,4.47663,4.28462,4.47663,100169.83659377,0
+PBT.US,D,20150923,000000,4.38364,4.45836,4.28462,4.3525,199856.98043441,0
+PBT.US,D,20150924,000000,4.29665,4.34654,4.03618,4.07348,250822.78660027,0
+PBT.US,D,20150925,000000,4.10454,4.14166,4.03618,4.0608,121593.15631404,0
+PBT.US,D,20150928,000000,4.01148,4.08455,3.98033,4.03012,126645.0588049,0
+PBT.US,D,20150929,000000,4.01744,4.09214,3.98033,4.00532,105474.17577611,0
+PBT.US,D,20150930,000000,3.98033,4.04243,3.73672,3.8117,316263.03803788,0
+PBT.US,D,20151001,000000,3.84324,3.91804,3.76795,3.83652,98107.038022866,0
+PBT.US,D,20151002,000000,3.79902,3.93611,3.79257,3.93043,194593.83385026,0
+PBT.US,D,20151005,000000,3.97397,4.08637,3.97397,4.06714,145555.63003558,0
+PBT.US,D,20151006,000000,4.10483,4.36708,4.09858,4.36064,136571.41874827,0
+PBT.US,D,20151007,000000,4.37323,4.74124,4.2797,4.64174,360343.3429832,0
+PBT.US,D,20151008,000000,4.65396,4.74768,4.52897,4.74768,159007.65389583,0
+PBT.US,D,20151009,000000,4.69788,4.8597,4.46667,4.47899,267527.96949708,0
+PBT.US,D,20151012,000000,4.43582,4.48543,4.29797,4.41717,105625.2153028,0
+PBT.US,D,20151013,000000,4.34795,4.49206,4.34795,4.43582,103709.23137672,0
+PBT.US,D,20151014,000000,4.42928,4.46667,4.29181,4.34795,112042.81085674,0
+PBT.US,D,20151015,000000,4.37323,4.39804,4.29181,4.36708,103067.04933314,0
+PBT.US,D,20151016,000000,4.39804,4.41717,4.2545,4.36064,78382.120812584,0
+PBT.US,D,20151019,000000,4.33556,4.36064,4.16097,4.20451,133771.3782918,0
+PBT.US,D,20151020,000000,4.17981,4.27335,4.14241,4.24182,147806.4358495,0
+PBT.US,D,20151021,000000,4.21739,4.26711,4.14241,4.18569,117970.32011425,0
+PBT.US,D,20151022,000000,4.21096,4.29797,4.12972,4.22364,107083.85576692,0
+PBT.US,D,20151023,000000,4.19232,4.32959,4.11751,4.26711,108352.3765471,0
+PBT.US,D,20151026,000000,4.24182,4.2797,4.08637,4.21739,196041.91210971,0
+PBT.US,D,20151027,000000,4.14849,4.19883,4.04858,4.11137,244447.439865,0
+PBT.US,D,20151028,000000,4.12924,4.2172,4.04812,4.06659,160293.07420345,0
+PBT.US,D,20151029,000000,4.06042,4.2545,4.04812,4.05465,96055.85787709,0
+PBT.US,D,20151030,000000,4.06042,4.20433,4.04812,4.1356,119549.36971153,0
+PBT.US,D,20151102,000000,4.14202,4.28574,4.098,4.15471,226369.17036185,0
+PBT.US,D,20151103,000000,4.21077,4.40496,4.19202,4.32987,165738.94692829,0
+PBT.US,D,20151104,000000,4.36092,4.36092,4.1674,4.24864,78283.892309207,0
+PBT.US,D,20151105,000000,4.22952,4.29797,4.1674,4.19202,56096.925191713,0
+PBT.US,D,20151106,000000,4.18559,4.19865,4.04812,4.19202,153433.97849456,0
+PBT.US,D,20151109,000000,4.19202,4.20433,4.07321,4.14829,110758.44676957,0
+PBT.US,D,20151110,000000,4.0856,4.12271,4.01072,4.02928,110444.74929105,0
+PBT.US,D,20151111,000000,4.07321,4.07321,3.84778,3.92277,217525.43639656,0
+PBT.US,D,20151112,000000,3.8919,3.98553,3.86065,3.92277,85671.098251307,0
+PBT.US,D,20151113,000000,3.91083,4.04216,3.86652,3.98553,120833.7337987,0
+PBT.US,D,20151116,000000,4.06659,4.15471,3.8919,3.92277,168778.74943062,0
+PBT.US,D,20151117,000000,3.92277,3.92277,3.80414,3.90431,254927.25933276,0
+PBT.US,D,20151118,000000,3.8792,4.03581,3.78567,3.84778,165261.53527746,0
+PBT.US,D,20151119,000000,3.84778,3.88546,3.76029,3.77298,159503.02129458,0
+PBT.US,D,20151120,000000,3.77913,3.81682,3.69156,3.72279,289761.41031509,0
+PBT.US,D,20151123,000000,3.70417,3.77298,3.67896,3.69772,197541.74517201,0
+PBT.US,D,20151124,000000,3.71029,3.86065,3.71029,3.79769,366636.30452209,0
+PBT.US,D,20151125,000000,3.74223,3.9556,3.69184,3.90543,475095.35933629,0
+PBT.US,D,20151127,000000,3.84874,3.84874,3.71068,3.84294,94922.533316628,0
+PBT.US,D,20151130,000000,3.80469,4.07509,3.80469,4.04973,223932.46974583,0
+PBT.US,D,20151201,000000,4.05616,4.07509,3.90543,3.94283,140368.53132503,0
+PBT.US,D,20151202,000000,3.88035,3.8864,3.76703,3.77979,173068.06074472,0
+PBT.US,D,20151203,000000,3.79836,3.83007,3.71068,3.74856,163586.36961774,0
+PBT.US,D,20151204,000000,3.70442,3.80469,3.64783,3.67291,298472.06050161,0
+PBT.US,D,20151207,000000,3.61042,3.62236,3.37193,3.41539,389252.09714895,0
+PBT.US,D,20151208,000000,3.34627,3.49737,3.29609,3.42192,244316.46852715,0
+PBT.US,D,20151209,000000,3.63514,3.86737,3.47835,3.58534,358192.87811358,0
+PBT.US,D,20151210,000000,3.53488,3.69184,3.49737,3.49737,143343.90437892,0
+PBT.US,D,20151211,000000,3.35915,3.49737,3.35291,3.47835,229343.48719527,0
+PBT.US,D,20151214,000000,3.45297,3.49113,3.246,3.2712,346460.38117266,0
+PBT.US,D,20151215,000000,3.29609,3.35291,3.22073,3.25265,250689.7028215,0
+PBT.US,D,20151216,000000,3.25878,3.30907,3.13949,3.22726,381924.03955298,0
+PBT.US,D,20151217,000000,3.26465,3.26465,3.18939,3.20823,284612.33554132,0
+PBT.US,D,20151218,000000,3.17083,3.25265,3.13949,3.17679,272350.67214672,0
+PBT.US,D,20151221,000000,3.14574,3.23371,3.02616,3.21485,352617.09027139,0
+PBT.US,D,20151222,000000,3.16449,3.25878,3.09585,3.13362,377348.49249247,0
+PBT.US,D,20151223,000000,3.16449,3.38405,3.16449,3.33396,318692.34511063,0
+PBT.US,D,20151224,000000,3.33396,3.35915,3.25265,3.32743,102844.18681474,0
+PBT.US,D,20151228,000000,3.32743,3.33396,3.17083,3.21485,412960.02173809,0
+PBT.US,D,20151229,000000,3.21514,3.27801,3.12111,3.16478,212100.68808106,0
+PBT.US,D,20151230,000000,3.15842,3.1839,3.04048,3.09576,359363.17039038,0
+PBT.US,D,20151231,000000,3.05732,3.2372,3.05419,3.18958,311706.50294576,0
+PBT.US,D,20160104,000000,3.13381,3.39824,3.13381,3.37903,208983.78148467,0
+PBT.US,D,20160105,000000,3.37278,3.43583,3.21514,3.36624,77897.315618498,0
+PBT.US,D,20160106,000000,3.35374,3.35374,3.19649,3.25964,93355.102144468,0
+PBT.US,D,20160107,000000,3.1839,3.29126,3.16478,3.20237,156575.17816167,0
+PBT.US,D,20160108,000000,3.27801,3.30992,3.21514,3.2531,188873.34380416,0
+PBT.US,D,20160111,000000,3.31579,3.31579,3.15191,3.17103,187985.0623919,0
+PBT.US,D,20160112,000000,3.17103,3.20889,3.05732,3.08894,383119.68112095,0
+PBT.US,D,20160113,000000,3.08251,3.15191,2.96947,2.97543,214447.60995744,0
+PBT.US,D,20160114,000000,2.99426,3.13381,2.93158,3.10797,119171.24278456,0
+PBT.US,D,20160115,000000,3.04481,3.09453,2.94995,3.04481,177957.30528377,0
+PBT.US,D,20160119,000000,2.99426,3.03241,2.81143,2.83085,305034.35825944,0
+PBT.US,D,20160120,000000,2.81143,2.83681,2.64794,2.72347,521514.13639426,0
+PBT.US,D,20160121,000000,2.71089,2.97543,2.68551,2.94418,253476.01241191,0
+PBT.US,D,20160122,000000,3.01311,3.1839,3.01311,3.16478,257791.72923766,0
+PBT.US,D,20160125,000000,3.15191,3.24041,2.94418,2.95668,116674.33760195,0
+PBT.US,D,20160126,000000,2.9631,3.12056,2.90583,3.08894,131365.30806932,0
+PBT.US,D,20160127,000000,3.09832,3.27508,3.04775,3.21221,207370.93283245,0
+PBT.US,D,20160128,000000,3.36408,3.47512,3.2941,3.42742,176200.81064812,0
+PBT.US,D,20160129,000000,3.41444,3.57274,3.38935,3.48394,176366.63726136,0
+PBT.US,D,20160201,000000,3.47125,3.47125,3.30064,3.40857,144904.99822826,0
+PBT.US,D,20160202,000000,3.35138,3.41444,3.30717,3.33282,38589.014740437,0
+PBT.US,D,20160203,000000,3.36408,3.54756,3.31692,3.52219,89693.185787413,0
+PBT.US,D,20160204,000000,3.53458,3.58534,3.39551,3.40857,64681.885142729,0
+PBT.US,D,20160205,000000,3.40203,3.49065,3.33529,3.43366,43997.919748943,0
+PBT.US,D,20160208,000000,3.43366,3.55352,3.38265,3.55352,128286.42540972,0
+PBT.US,D,20160209,000000,3.57274,3.57274,3.48394,3.54065,96978.994564735,0
+PBT.US,D,20160210,000000,3.54065,3.54065,3.36408,3.37051,106983.51482261,0
+PBT.US,D,20160211,000000,3.35138,3.41444,3.20851,3.30717,162103.43608289,0
+PBT.US,D,20160212,000000,3.42742,3.47787,3.32572,3.35792,68977.533779633,0
+PBT.US,D,20160216,000000,3.52871,3.52871,3.2247,3.25007,161704.18474659,0
+PBT.US,D,20160217,000000,3.25007,3.47125,3.25007,3.38935,88391.92217279,0
+PBT.US,D,20160218,000000,3.39551,3.40203,3.27838,3.37676,99716.718013681,0
+PBT.US,D,20160219,000000,3.37676,3.40857,3.26911,3.38265,97790.171882942,0
+PBT.US,D,20160222,000000,3.41444,3.54746,3.39551,3.50922,118835.36467624,0
+PBT.US,D,20160223,000000,3.53458,3.54065,3.35792,3.46472,184755.1402056,0
+PBT.US,D,20160224,000000,3.35138,3.45241,3.34495,3.43981,269226.37200707,0
+PBT.US,D,20160225,000000,3.43471,3.47257,3.33897,3.4152,47092.645715535,0
+PBT.US,D,20160226,000000,3.46586,3.5805,3.4473,3.47257,73428.446825103,0
+PBT.US,D,20160229,000000,3.52956,3.57443,3.46007,3.51698,76690.055625388,0
+PBT.US,D,20160301,000000,3.47257,3.61886,3.45324,3.59329,126800.32321346,0
+PBT.US,D,20160302,000000,3.61886,3.77752,3.59934,3.75839,145093.00547129,0
+PBT.US,D,20160303,000000,3.7458,3.8919,3.59329,3.8474,266176.00730007,0
+PBT.US,D,20160304,000000,3.96167,4.01214,3.8527,3.98705,268671.8562622,0
+PBT.US,D,20160307,000000,3.96167,4.15842,3.96167,4.14602,266960.77910661,0
+PBT.US,D,20160308,000000,4.14602,4.15168,3.99974,4.08825,266753.7598952,0
+PBT.US,D,20160309,000000,4.15842,4.15842,3.96793,4.01214,95770.678351158,0
+PBT.US,D,20160310,000000,3.96793,4.01507,3.71362,3.83461,168389.00407852,0
+PBT.US,D,20160311,000000,3.84097,3.93591,3.80233,3.82808,206482.6514202,0
+PBT.US,D,20160314,000000,3.82808,3.87268,3.69488,3.82808,191782.17496866,0
+PBT.US,D,20160315,000000,3.76446,3.78397,3.63777,3.77109,108046.07261182,0
+PBT.US,D,20160316,000000,3.81578,3.82808,3.7458,3.75839,79481.64631812,0
+PBT.US,D,20160317,000000,3.77752,3.92986,3.77752,3.92986,201092.7583801,0
+PBT.US,D,20160318,000000,3.88526,3.93591,3.76446,3.80242,213329.0724835,0
+PBT.US,D,20160321,000000,3.75839,3.83461,3.66941,3.82174,144411.74327047,0
+PBT.US,D,20160322,000000,3.77752,3.87268,3.75206,3.82808,93395.238522193,0
+PBT.US,D,20160323,000000,3.80904,3.84097,3.71362,3.80242,147557.16781944,0
+PBT.US,D,20160324,000000,3.68238,3.82808,3.61222,3.78993,157628.2299667,0
+PBT.US,D,20160328,000000,3.84097,3.84097,3.65039,3.82174,224822.86359902,0
+PBT.US,D,20160329,000000,3.8045,3.83026,3.73483,3.75385,104668.27956023,0
+PBT.US,D,20160330,000000,3.79165,3.86803,3.71428,3.85544,151760.92527577,0
+PBT.US,D,20160331,000000,3.84891,3.94473,3.82837,3.91916,153795.20589408,0
+PBT.US,D,20160401,000000,3.86803,3.91253,3.84891,3.87466,204923.67001177,0
+PBT.US,D,20160404,000000,3.8811,3.90667,3.85365,3.89389,133898.12474778,0
+PBT.US,D,20160405,000000,3.8811,3.89455,3.83652,3.85544,201381.10656743,0
+PBT.US,D,20160406,000000,3.86169,3.90033,3.7601,3.86803,170540.5251686,0
+PBT.US,D,20160407,000000,3.8811,3.90033,3.85658,3.90033,105586.13514555,0
+PBT.US,D,20160408,000000,3.92512,4.04034,3.91916,4.00843,136918.91528171,0
+PBT.US,D,20160411,000000,3.98914,4.1037,3.97682,4.00843,246409.89749158,0
+PBT.US,D,20160412,000000,3.99537,4.16778,3.99537,4.16068,309571.88138315,0
+PBT.US,D,20160413,000000,4.13541,4.24997,4.12888,4.20528,140768.83888178,0
+PBT.US,D,20160414,000000,4.15471,4.25621,4.12595,4.17999,189913.72096357,0
+PBT.US,D,20160415,000000,4.16778,4.16778,4.09073,4.13541,175710.72435169,0
+PBT.US,D,20160418,000000,3.96973,4.17999,3.94473,4.11665,128096.30572576,0
+PBT.US,D,20160419,000000,4.09073,4.25621,4.09073,4.25621,187344.99278926,0
+PBT.US,D,20160420,000000,4.21853,4.31802,4.16778,4.26909,127577.70147675,0
+PBT.US,D,20160421,000000,4.21853,4.23748,4.08465,4.09705,131352.63342372,0
+PBT.US,D,20160422,000000,4.08465,4.21853,4.07198,4.11012,81837.017958224,0
+PBT.US,D,20160425,000000,4.1037,4.23083,4.08465,4.21853,183059.90635701,0
+PBT.US,D,20160426,000000,4.21853,4.34549,4.17999,4.33261,107339.4611198,0
+PBT.US,D,20160427,000000,4.35819,4.44747,4.31549,4.42815,82916.475274899,0
+PBT.US,D,20160428,000000,4.44747,4.46026,4.35165,4.36452,93214.624822437,0
+PBT.US,D,20160429,000000,4.42179,4.42815,4.30109,4.33924,105456.22002817,0
+PBT.US,D,20160502,000000,4.28764,4.29047,4.17347,4.25612,105570.29183854,0
+PBT.US,D,20160503,000000,4.17972,4.24343,4.09686,4.14799,92059.119632179,0
+PBT.US,D,20160504,000000,4.14157,4.23083,4.09054,4.10342,85505.27163808,0
+PBT.US,D,20160505,000000,4.20509,4.29456,4.12869,4.15462,155251.73391726,0
+PBT.US,D,20160506,000000,4.14157,4.20509,4.07832,4.08428,73906.914696388,0
+PBT.US,D,20160509,000000,4.07832,4.07832,3.77857,3.81682,164757.71811499,0
+PBT.US,D,20160510,000000,3.83586,4.10973,3.83586,4.07832,380837.18869304,0
+PBT.US,D,20160511,000000,4.07832,4.30109,4.05559,4.26909,249728.54219707,0
+PBT.US,D,20160512,000000,4.32638,4.32638,4.07151,4.26246,315035.70985591,0
+PBT.US,D,20160513,000000,4.20509,4.2335,4.16041,4.21162,194543.13526787,0
+PBT.US,D,20160516,000000,4.26246,4.30109,4.19912,4.2247,211727.84225643,0
+PBT.US,D,20160517,000000,4.23728,4.29456,4.21824,4.2247,148279.62261846,0
+PBT.US,D,20160518,000000,4.19912,4.34549,4.17972,4.17972,374157.65046343,0
+PBT.US,D,20160519,000000,4.16041,4.27798,4.03988,4.1926,96346.318505353,0
+PBT.US,D,20160520,000000,4.16041,4.26246,4.10342,4.21824,123620.04338909,0
+PBT.US,D,20160523,000000,4.14157,4.29456,4.10973,4.24343,70017.91093905,0
+PBT.US,D,20160524,000000,4.23728,4.33261,4.17347,4.28764,207705.75472032,0
+PBT.US,D,20160525,000000,4.28764,4.44103,4.28216,4.32638,112445.23085443,0
+PBT.US,D,20160526,000000,4.32892,4.46336,4.29029,4.43782,284691.5520763,0
+PBT.US,D,20160527,000000,4.44433,4.52756,4.37389,4.48892,580013.96314706,0
+PBT.US,D,20160531,000000,4.52756,4.60406,4.48892,4.52756,100140.26242071,0
+PBT.US,D,20160601,000000,4.41177,4.64297,4.41177,4.63616,200083.0116142,0
+PBT.US,D,20160602,000000,4.55946,4.67487,4.48259,4.67487,179635.63960489,0
+PBT.US,D,20160603,000000,4.67487,4.70667,4.49574,4.49574,111469.28314347,0
+PBT.US,D,20160606,000000,4.5213,4.77097,4.5213,4.68123,258926.1100186,0
+PBT.US,D,20160607,000000,4.67487,4.75791,4.57207,4.67487,175239.65002369,0
+PBT.US,D,20160608,000000,4.73822,4.7563,4.64893,4.67487,160487.41876927,0
+PBT.US,D,20160609,000000,4.64297,4.73822,4.60244,4.73234,93505.0854507,0
+PBT.US,D,20160610,000000,4.60406,4.70044,4.55266,4.59136,165055.57228652,0
+PBT.US,D,20160613,000000,4.59136,4.70044,4.59136,4.65566,55379.75149502,0
+PBT.US,D,20160614,000000,4.68739,4.76406,4.65575,4.69419,92285.150811992,0
+PBT.US,D,20160615,000000,4.69419,4.71956,4.64297,4.65566,64912.141204407,0
+PBT.US,D,20160616,000000,4.64297,4.64893,4.50171,4.55266,108414.69355461,0
+PBT.US,D,20160617,000000,4.58485,4.73822,4.58485,4.68739,113081.07557521,0
+PBT.US,D,20160620,000000,4.69419,4.82796,4.68739,4.68739,178940.64653799,0
+PBT.US,D,20160621,000000,4.71294,4.76027,4.57888,4.66816,119962.3519139,0
+PBT.US,D,20160622,000000,4.67487,4.68017,4.57888,4.59136,89678.398700882,0
+PBT.US,D,20160623,000000,4.61078,4.67922,4.57888,4.62308,76486.205075371,0
+PBT.US,D,20160624,000000,4.50171,4.62308,4.49574,4.59791,103092.39862435,0
+PBT.US,D,20160627,000000,4.61704,4.61704,4.43782,4.54033,181281.23109157,0
+PBT.US,D,20160628,000000,4.57538,4.7296,4.57538,4.67828,133847.42616538,0
+PBT.US,D,20160629,000000,4.67828,4.72315,4.6334,4.66541,70992.802429552,0
+PBT.US,D,20160630,000000,4.6334,4.71692,4.58161,4.71692,90758.912238022,0
+PBT.US,D,20160701,000000,4.68443,4.80706,4.68443,4.76207,118025.24357851,0
+PBT.US,D,20160705,000000,4.6977,4.74909,4.6017,4.64593,97231.431256208,0
+PBT.US,D,20160706,000000,4.59441,4.69115,4.56295,4.6334,113236.33998378,0
+PBT.US,D,20160707,000000,4.67175,4.6977,4.57538,4.59441,132992.94380806,0
+PBT.US,D,20160708,000000,4.63985,4.63985,4.51136,4.54318,70065.44086004,0
+PBT.US,D,20160711,000000,4.53022,4.58815,4.50427,4.54318,127280.90352568,0
+PBT.US,D,20160712,000000,4.59441,4.76841,4.52387,4.6977,204307.89347986,0
+PBT.US,D,20160713,000000,4.6977,4.6977,4.53664,4.57538,126898.55171686,0
+PBT.US,D,20160714,000000,4.56875,4.62688,4.55415,4.58825,89101.702326221,0
+PBT.US,D,20160715,000000,4.6017,4.65878,4.57538,4.60727,89387.938072618,0
+PBT.US,D,20160718,000000,4.55615,4.6334,4.49811,4.55615,182232.8857318,0
+PBT.US,D,20160719,000000,4.55615,4.62158,4.50427,4.56241,266916.41784702,0
+PBT.US,D,20160720,000000,4.54972,4.58825,4.51136,4.52387,230201.138214,0
+PBT.US,D,20160721,000000,4.53664,4.57538,4.50427,4.51136,151655.30322912,0
+PBT.US,D,20160722,000000,4.50427,4.53664,4.49811,4.51136,83596.68125527,0
+PBT.US,D,20160725,000000,4.49811,4.49811,4.2919,4.29807,178843.47425509,0
+PBT.US,D,20160726,000000,4.33091,4.39189,4.27951,4.36936,82769.660630067,0
+PBT.US,D,20160727,000000,4.40155,4.55748,4.34351,4.34351,165949.1348011,0
+PBT.US,D,20160728,000000,4.33716,4.40808,4.27903,4.30534,91401.094281603,0
+PBT.US,D,20160729,000000,4.30534,4.39434,4.25148,4.29153,136272.50835628,0
+PBT.US,D,20160801,000000,4.30534,4.30534,4.07869,4.10417,285942.11710854,0
+PBT.US,D,20160802,000000,4.10417,4.14913,3.94879,4.00067,184127.74524854,0
+PBT.US,D,20160803,000000,3.9681,4.09724,3.9681,4.07869,166057.92550914,0
+PBT.US,D,20160804,000000,4.04584,4.12982,3.98108,4.09092,172701.55224289,0
+PBT.US,D,20160805,000000,4.11733,4.20735,4.09092,4.18815,154755.31029805,0
+PBT.US,D,20160808,000000,4.20735,4.40155,4.20735,4.38251,149718.19489372,0
+PBT.US,D,20160809,000000,4.37608,4.37608,4.27903,4.30534,59489.505329837,0
+PBT.US,D,20160810,000000,4.28555,4.3937,4.24665,4.25271,78797.215455885,0
+PBT.US,D,20160811,000000,4.24665,4.43439,4.20735,4.40155,125185.36212032,0
+PBT.US,D,20160812,000000,4.43439,4.55748,4.40808,4.53769,131351.57720326,0
+PBT.US,D,20160815,000000,4.56382,4.56382,4.43439,4.54434,193827.01779164,0
+PBT.US,D,20160816,000000,4.52501,4.55748,4.46026,4.54434,225290.76926565,0
+PBT.US,D,20160817,000000,4.53125,4.56382,4.49916,4.53769,70096.071253566,0
+PBT.US,D,20160818,000000,4.54434,4.62149,4.49916,4.53769,214711.66507404,0
+PBT.US,D,20160819,000000,4.57669,4.64164,4.52501,4.64164,199327.81398072,0
+PBT.US,D,20160822,000000,4.53125,4.61494,4.4734,4.56382,152206.65031259,0
+PBT.US,D,20160823,000000,4.53125,4.67374,4.53125,4.61561,115943.4330392,0
+PBT.US,D,20160824,000000,4.58294,4.6088,4.53125,4.54434,149493.21993437,0
+PBT.US,D,20160825,000000,4.53125,4.59601,4.53125,4.57016,51606.931988989,0
+PBT.US,D,20160826,000000,4.63464,4.68643,4.54434,4.57016,132337.03089841,0
+PBT.US,D,20160829,000000,4.58843,4.7187,4.56875,4.7187,338353.88909293,0
+PBT.US,D,20160830,000000,4.65349,4.72524,4.52956,4.5428,164670.05181627,0
+PBT.US,D,20160831,000000,4.52956,4.55965,4.43828,4.49717,230646.86325082,0
+PBT.US,D,20160901,000000,4.4645,4.49717,4.33396,4.38631,169872.99383384,0
+PBT.US,D,20160902,000000,4.39927,4.4645,4.37351,4.39283,140878.6858103,0
+PBT.US,D,20160906,000000,4.36054,4.47709,4.33396,4.44539,151201.12842857,0
+PBT.US,D,20160907,000000,4.45797,4.71208,4.45797,4.6993,310929.1246825,0
+PBT.US,D,20160908,000000,4.67298,4.83572,4.67298,4.83572,295322.41107075,0
+PBT.US,D,20160909,000000,4.83572,4.86243,4.60776,4.74484,215948.49924022,0
+PBT.US,D,20160912,000000,4.66627,4.83572,4.66627,4.67989,162887.15166897,0
+PBT.US,D,20160913,000000,4.65991,4.68586,4.55577,4.60179,139544.67936123,0
+PBT.US,D,20160914,000000,4.56231,4.60776,4.48419,4.49717,98138.724636858,0
+PBT.US,D,20160915,000000,4.54942,4.64676,4.51923,4.56231,115081.55713859,0
+PBT.US,D,20160916,000000,4.60776,4.62062,4.49717,4.56875,121643.85489643,0
+PBT.US,D,20160919,000000,4.56875,4.7187,4.51033,4.58843,181780.82337218,0
+PBT.US,D,20160920,000000,4.53627,4.69286,4.50567,4.59469,191978.63197541,0
+PBT.US,D,20160921,000000,4.67298,4.70556,4.63398,4.67989,94846.485443044,0
+PBT.US,D,20160922,000000,4.69286,4.75593,4.64071,4.64071,63941.474595771,0
+PBT.US,D,20160923,000000,4.61494,4.67298,4.53627,4.57538,112642.74408166,0
+PBT.US,D,20160926,000000,4.54942,4.61458,4.5428,4.58171,90750.462474292,0
+PBT.US,D,20160927,000000,4.55577,4.58843,4.5428,4.56231,111288.66944371,0
+PBT.US,D,20160928,000000,4.55956,4.81348,4.52699,4.70384,224436.28690831,0
+PBT.US,D,20160929,000000,4.71047,4.84823,4.6975,4.75639,187822.40444007,0
+PBT.US,D,20160930,000000,4.78945,4.78945,4.56628,4.57243,216673.06648017,0
+PBT.US,D,20161003,000000,4.58549,4.6975,4.56628,4.671,157562.74429777,0
+PBT.US,D,20161004,000000,4.65793,4.65793,4.53997,4.55956,131916.65515277,0
+PBT.US,D,20161005,000000,4.58549,4.7172,4.58549,4.63862,161637.6428572,0
+PBT.US,D,20161006,000000,4.59905,4.70384,4.55956,4.59905,211265.21769213,0
+PBT.US,D,20161007,000000,4.61219,4.68413,4.55956,4.61845,87162.481549884,0
+PBT.US,D,20161010,000000,4.65793,4.70384,4.59905,4.59905,217695.48789166,0
+PBT.US,D,20161011,000000,4.59905,4.65793,4.50039,4.55956,227169.78547539,0
+PBT.US,D,20161012,000000,4.57243,4.5924,4.48751,4.53997,180923.17235345,0
+PBT.US,D,20161013,000000,4.53997,4.61219,4.51373,4.58549,225825.21682165,0
+PBT.US,D,20161014,000000,4.5924,4.61219,4.49432,4.52054,257504.4372708,0
+PBT.US,D,20161017,000000,4.57935,4.5924,4.50995,4.55956,138813.77479846,0
+PBT.US,D,20161018,000000,4.62508,4.671,4.55956,4.64477,155290.81407451,0
+PBT.US,D,20161019,000000,4.6513,4.85476,4.6513,4.78945,271901.77844849,0
+PBT.US,D,20161020,000000,4.72345,4.75639,4.62508,4.65793,146572.77034474,0
+PBT.US,D,20161021,000000,4.65793,4.71815,4.64477,4.67792,88927.425949261,0
+PBT.US,D,20161024,000000,4.7172,4.7172,4.52054,4.57935,286471.28356221,0
+PBT.US,D,20161025,000000,4.52699,4.61212,4.51677,4.53342,208252.87692192,0
+PBT.US,D,20161026,000000,4.53997,4.57935,4.50702,4.55956,154128.97156146,0
+PBT.US,D,20161027,000000,4.57054,4.68992,4.55814,4.59071,105272.43766702,0
+PBT.US,D,20161028,000000,4.58408,4.65018,4.56458,4.61712,132556.72475542,0
+PBT.US,D,20161031,000000,4.61712,4.63046,4.55814,4.55814,135891.21276789,0
+PBT.US,D,20161101,000000,4.56458,4.61712,4.47823,4.48504,181983.61770175,0
+PBT.US,D,20161102,000000,4.47188,4.54459,4.39908,4.51175,94040.589227171,0
+PBT.US,D,20161103,000000,4.48504,4.55351,4.43884,4.51791,88623.234454934,0
+PBT.US,D,20161104,000000,4.44584,4.55814,4.44584,4.46526,146156.61948096,0
+PBT.US,D,20161107,000000,4.45854,4.56458,4.45854,4.47823,104506.67782887,0
+PBT.US,D,20161108,000000,4.43222,4.63747,4.43222,4.59071,225498.84469753,0
+PBT.US,D,20161109,000000,4.57054,4.73603,4.56458,4.60368,188975.79718939,0
+PBT.US,D,20161110,000000,4.64383,4.68311,4.59071,4.60368,133845.31372444,0
+PBT.US,D,20161111,000000,4.55814,4.62025,4.52454,4.57755,127871.33076641,0
+PBT.US,D,20161114,000000,4.59071,4.59071,4.43884,4.52491,112546.62801921,0
+PBT.US,D,20161115,000000,4.59733,4.70962,4.54459,4.68992,310184.48925367,0
+PBT.US,D,20161116,000000,4.70962,4.74909,4.65698,4.71643,211647.56950097,0
+PBT.US,D,20161117,000000,4.72279,4.82173,4.63046,4.68992,191380.81119143,0
+PBT.US,D,20161118,000000,4.70328,4.81537,4.67667,4.68311,249534.19763124,0
+PBT.US,D,20161121,000000,4.78233,4.82173,4.72921,4.82173,153020.99629219,0
+PBT.US,D,20161122,000000,4.82173,4.87456,4.76908,4.84188,108036.56662762,0
+PBT.US,D,20161123,000000,4.84188,4.88809,4.80213,4.82881,88681.326580586,0
+PBT.US,D,20161125,000000,4.84833,4.84833,4.72279,4.72279,53984.484258886,0
+PBT.US,D,20161128,000000,4.78736,4.78736,4.6209,4.6209,126048.29424138,0
+PBT.US,D,20161129,000000,4.58134,4.67449,4.48819,4.58787,385773.96315305,0
+PBT.US,D,20161130,000000,4.72098,4.90059,4.72098,4.76104,255509.23680974,0
+PBT.US,D,20161201,000000,4.80089,4.81386,4.76104,4.76104,241624.16255826,0
+PBT.US,D,20161202,000000,4.78736,4.88695,4.76756,4.79416,171498.51713164,0
+PBT.US,D,20161205,000000,4.78736,4.81992,4.75431,4.774,361236.90549779,0
+PBT.US,D,20161206,000000,4.76104,4.80743,4.72762,4.72762,78232.137506352,0
+PBT.US,D,20161207,000000,4.72762,4.79416,4.70111,4.74778,132339.14333934,0
+PBT.US,D,20161208,000000,4.70763,4.78736,4.70101,4.774,147631.10325209,0
+PBT.US,D,20161209,000000,4.774,4.85392,4.71427,4.76104,176449.02245772,0
+PBT.US,D,20161212,000000,4.80743,4.94687,4.78736,4.84084,256014.11019269,0
+PBT.US,D,20161213,000000,4.90059,5.02045,4.8061,5.01334,243473.60459497,0
+PBT.US,D,20161214,000000,5.01334,5.31924,4.9999,5.27958,610207.08139997,0
+PBT.US,D,20161215,000000,5.28592,5.5389,5.19958,5.52527,437554.11529853,0
+PBT.US,D,20161216,000000,5.57876,5.65194,5.49185,5.57876,261204.37756465,0
+PBT.US,D,20161219,000000,5.52527,5.55888,5.44584,5.47916,242549.41168685,0
+PBT.US,D,20161220,000000,5.52527,5.52527,5.3324,5.35911,123890.43582849,0
+PBT.US,D,20161221,000000,5.386,5.51902,5.386,5.50568,181997.34856779,0
+PBT.US,D,20161222,000000,5.48549,5.52716,5.35911,5.45236,168199.94061504,0
+PBT.US,D,20161223,000000,5.45236,5.49185,5.35259,5.35911,106836.70017778,0
+PBT.US,D,20161227,000000,5.35911,5.41923,5.3325,5.37918,109957.83165603,0
+PBT.US,D,20161228,000000,5.38515,5.49195,5.38515,5.43182,193482.68991958,0
+PBT.US,D,20161229,000000,5.39879,5.45285,5.30456,5.31178,202294.73727088,0
+PBT.US,D,20161230,000000,5.29775,5.31178,5.09705,5.16389,320202.74037761,0
+PBT.US,D,20170103,000000,5.22411,5.52563,5.22411,5.38515,238720.6124961,0
+PBT.US,D,20170104,000000,5.38515,5.41884,5.36177,5.38515,121184.39899354,0
+PBT.US,D,20170105,000000,5.37131,5.45785,5.37131,5.39879,98694.296602192,0
+PBT.US,D,20170106,000000,5.42529,5.5193,5.35808,5.43182,172743.80106155,0
+PBT.US,D,20170109,000000,5.42529,5.4588,5.32465,5.37832,191820.19890544,0
+PBT.US,D,20170110,000000,5.35808,5.38837,5.33146,5.35808,218329.22017152,0
+PBT.US,D,20170111,000000,5.35808,5.55925,5.35808,5.47205,177306.67347645,0
+PBT.US,D,20170112,000000,5.47205,5.5035,5.44564,5.45208,144355.76358573,0
+PBT.US,D,20170113,000000,5.45208,5.48559,5.42529,5.44556,79605.224112691,0
+PBT.US,D,20170117,000000,5.4588,5.5193,5.4588,5.49923,190094.33466332,0
+PBT.US,D,20170118,000000,5.52563,5.61304,5.48559,5.58614,300658.43686709,0
+PBT.US,D,20170119,000000,5.59287,5.62619,5.55925,5.60602,200146.38484219,0
+PBT.US,D,20170120,000000,5.68006,5.6866,5.55925,5.57952,166368.45432626,0
+PBT.US,D,20170123,000000,5.62619,5.66653,5.36499,5.55925,265459.88982384,0
+PBT.US,D,20170124,000000,5.61967,5.86053,5.58614,5.86053,332655.57967663,0
+PBT.US,D,20170125,000000,5.88078,6.08869,5.84832,6.02157,404225.07848082,0
+PBT.US,D,20170126,000000,6.08869,6.16198,6.04835,6.12874,270598.40239295,0
+PBT.US,D,20170127,000000,6.10024,6.15439,5.99932,6.10024,165752.67779435,0
+PBT.US,D,20170130,000000,6.08026,6.0938,5.82435,5.91194,315945.11567749,0
+PBT.US,D,20170131,000000,5.96571,5.99932,5.79718,5.99932,162153.07844481,0
+PBT.US,D,20170201,000000,6.02648,6.08707,5.92537,5.95918,120056.35553541,0
+PBT.US,D,20170202,000000,5.95918,6.07317,5.95217,6.01275,77325.900346169,0
+PBT.US,D,20170203,000000,6.01275,6.19453,5.95537,6.03283,177236.96292566,0
+PBT.US,D,20170206,000000,6.08026,6.1206,5.95918,6.01931,138766.24487747,0
+PBT.US,D,20170207,000000,5.95918,6.03283,5.81772,5.91194,125635.31203902,0
+PBT.US,D,20170208,000000,5.93219,5.99239,5.81082,5.88484,83119.269604452,0
+PBT.US,D,20170209,000000,5.96571,6.15439,5.91194,6.10024,160994.40459316,0
+PBT.US,D,20170210,000000,6.17447,6.19453,6.10725,6.13365,151590.87378066,0
+PBT.US,D,20170213,000000,6.08026,6.16084,6.0601,6.13365,84228.301094185,0
+PBT.US,D,20170214,000000,6.14075,6.16084,6.06284,6.12742,115098.45666607,0
+PBT.US,D,20170215,000000,6.14075,6.18762,6.06625,6.11359,109997.96803375,0
+PBT.US,D,20170216,000000,6.1206,6.1206,6.01931,6.07317,95018.649379071,0
+PBT.US,D,20170217,000000,6.08707,6.50395,6.02648,6.48426,373362.31645223,0
+PBT.US,D,20170221,000000,6.53112,6.57827,6.41021,6.45036,337940.90689057,0
+PBT.US,D,20170222,000000,6.38296,6.41684,6.26224,6.30227,256551.72641011,0
+PBT.US,D,20170223,000000,6.35597,6.5173,6.28211,6.40293,391699.35996963,0
+PBT.US,D,20170224,000000,6.39801,6.50016,6.37793,6.41845,230424.00073242,0
+PBT.US,D,20170227,000000,6.38427,6.47431,6.29585,6.30246,125298.37771022,0
+PBT.US,D,20170228,000000,6.25503,6.29585,6.20705,6.28884,142438.72343919,0
+PBT.US,D,20170301,000000,6.25503,6.58101,6.25503,6.41145,249490.89259213,0
+PBT.US,D,20170302,000000,6.41845,6.43189,6.30246,6.3093,118963.16735268,0
+PBT.US,D,20170303,000000,6.27549,6.37793,6.26801,6.33646,84971.880302541,0
+PBT.US,D,20170306,000000,6.27549,6.39801,6.24793,6.31648,118615.67081923,0
+PBT.US,D,20170307,000000,6.30246,6.35038,6.22853,6.28884,95368.258353454,0
+PBT.US,D,20170308,000000,6.29585,6.32955,6.13934,6.15979,216035.10931845,0
+PBT.US,D,20170309,000000,6.15979,6.43133,6.15979,6.24151,203192.52466733,0
+PBT.US,D,20170310,000000,6.27549,6.29585,6.12571,6.18016,118278.73649044,0
+PBT.US,D,20170313,000000,6.13934,6.25362,6.09173,6.15979,139332.37904747,0
+PBT.US,D,20170314,000000,6.17352,6.20495,6.09173,6.16633,176313.82623802,0
+PBT.US,D,20170315,000000,6.16633,6.43189,6.16633,6.42517,142221.14202311,0
+PBT.US,D,20170316,000000,6.41845,6.44552,6.25503,6.25503,105061.19357374,0
+PBT.US,D,20170317,000000,6.32292,6.32292,6.15279,6.25503,89307.66531717,0
+PBT.US,D,20170320,000000,6.29585,6.29585,6.14625,6.26204,108516.09071937,0
+PBT.US,D,20170321,000000,6.21397,6.29585,6.09844,6.10536,207455.43046978,0
+PBT.US,D,20170322,000000,6.11888,6.21397,6.05792,6.13186,149667.49631133,0
+PBT.US,D,20170323,000000,6.11888,6.24793,6.0779,6.17352,114802.71493547,0
+PBT.US,D,20170324,000000,6.13934,6.22778,6.13186,6.13934,74890.255950618,0
+PBT.US,D,20170327,000000,6.07089,6.20705,6.07089,6.18016,169601.54517396,0
+PBT.US,D,20170328,000000,6.18016,6.28884,6.16869,6.20705,146188.30609496,0
+PBT.US,D,20170329,000000,6.23941,6.29444,6.21225,6.2807,106273.73466919,0
+PBT.US,D,20170330,000000,6.30795,6.33533,6.23242,6.27351,137609.68346676,0
+PBT.US,D,20170331,000000,6.28741,6.41732,6.28741,6.39714,397714.53552585,0
+PBT.US,D,20170403,000000,6.34214,6.47223,6.34214,6.39014,141561.00423161,0
+PBT.US,D,20170404,000000,6.45177,6.56852,6.39714,6.54068,223149.81038022,0
+PBT.US,D,20170405,000000,6.56852,6.6365,6.50983,6.56132,173337.39696367,0
+PBT.US,D,20170406,000000,6.62958,6.72512,6.58101,6.71783,173922.54310207,0
+PBT.US,D,20170407,000000,6.704,7.00026,6.68479,6.91116,288133.77457634,0
+PBT.US,D,20170410,000000,6.95764,7.04692,6.91116,6.9851,194178.73920696,0
+PBT.US,D,20170411,000000,6.97761,6.97761,6.77557,6.84837,131149.83909416,0
+PBT.US,D,20170412,000000,6.82101,6.84156,6.67416,6.704,133559.07797805,0
+PBT.US,D,20170413,000000,6.73183,6.81487,6.65002,6.71072,276910.37590023,0
+PBT.US,D,20170417,000000,6.71072,6.92403,6.71072,6.85501,356467.01387145,0
+PBT.US,D,20170418,000000,6.87594,6.97761,6.84837,6.97061,172022.40248299,0
+PBT.US,D,20170419,000000,6.99778,7.02002,6.88303,6.91767,148148.65128063,0
+PBT.US,D,20170420,000000,6.93075,7.00545,6.84837,6.99778,185379.36650125,0
+PBT.US,D,20170421,000000,6.99778,7.01285,6.89364,6.95101,174460.15931947,0
+PBT.US,D,20170424,000000,6.99778,7.03414,6.74602,6.77311,323067.21028252,0
+PBT.US,D,20170425,000000,6.73921,6.7946,6.64361,6.67123,231874.19143281,0
+PBT.US,D,20170426,000000,6.53036,6.65448,6.51664,6.55102,328575.40001487,0
+PBT.US,D,20170427,000000,6.58507,6.60762,6.44052,6.55102,194751.21069976,0
+PBT.US,D,20170428,000000,6.54437,6.59881,6.47631,6.54437,244455.88962874,0
+PBT.US,D,20170501,000000,6.47544,6.62664,6.44098,6.592,170734.86973443,0
+PBT.US,D,20170502,000000,6.60572,6.61963,6.47554,6.49618,115928.64595266,0
+PBT.US,D,20170503,000000,6.49618,6.58507,6.43425,6.57827,200942.77507387,0
+PBT.US,D,20170504,000000,6.53719,6.57827,6.4547,6.53036,248437.84078711,0
+PBT.US,D,20170505,000000,6.52345,6.62664,6.49127,6.54437,203304.48403677,0
+PBT.US,D,20170508,000000,6.50281,6.60572,6.50281,6.592,97910.581016112,0
+PBT.US,D,20170509,000000,6.60572,6.70864,6.53719,6.66112,132146.91121445,0
+PBT.US,D,20170510,000000,6.70268,6.79934,6.66112,6.74376,100821.52462155,0
+PBT.US,D,20170511,000000,6.79234,6.8055,6.69585,6.72966,89330.902167432,0
+PBT.US,D,20170512,000000,6.77785,6.79934,6.68677,6.75768,80669.894342837,0
+PBT.US,D,20170515,000000,6.79934,6.97715,6.77785,6.81961,310699.92484128,0
+PBT.US,D,20170516,000000,6.90991,6.90991,6.72302,6.74376,117567.90011655,0
+PBT.US,D,20170517,000000,6.74376,6.78486,6.68193,6.69585,108830.84441837,0
+PBT.US,D,20170518,000000,6.68193,6.79934,6.68193,6.70268,82299.642522514,0
+PBT.US,D,20170519,000000,6.71565,6.89582,6.69585,6.78486,168318.23730728,0
+PBT.US,D,20170522,000000,6.81961,6.89582,6.72302,6.85359,136997.07559623,0
+PBT.US,D,20170523,000000,6.85955,6.86665,6.6757,6.73704,242444.84586067,0
+PBT.US,D,20170524,000000,6.72966,6.78845,6.68193,6.74376,159399.51168886,0
+PBT.US,D,20170525,000000,6.68903,6.76449,6.64758,6.66112,121055.54009665,0
+PBT.US,D,20170526,000000,6.69738,6.80804,6.69738,6.77311,386498.53039301,0
+PBT.US,D,20170530,000000,6.74602,6.78724,6.69738,6.71783,196722.11809006,0
+PBT.US,D,20170531,000000,6.69738,6.69738,6.62106,6.65571,111640.39085903,0
+PBT.US,D,20170601,000000,6.64872,6.81487,6.64872,6.81487,219647.38331358,0
+PBT.US,D,20170602,000000,6.75968,6.79375,6.64199,6.65571,91108.521212406,0
+PBT.US,D,20170605,000000,6.64872,6.76639,6.64199,6.68346,205949.26008467,0
+PBT.US,D,20170606,000000,6.66254,6.8355,6.64199,6.8355,232639.95127095,0
+PBT.US,D,20170607,000000,6.84307,6.84307,6.53793,6.53793,303001.13386159,0
+PBT.US,D,20170608,000000,6.49704,6.51076,6.30293,6.39989,310999.89145374,0
+PBT.US,D,20170609,000000,6.43465,6.77311,6.43189,6.73921,190524.21639317,0
+PBT.US,D,20170612,000000,6.73921,6.77311,6.5173,6.53121,158416.17043464,0
+PBT.US,D,20170613,000000,6.53793,6.66254,6.51142,6.61434,131947.2855463,0
+PBT.US,D,20170614,000000,6.64872,6.64872,6.34421,6.37915,204123.05489824,0
+PBT.US,D,20170615,000000,6.4067,6.42054,6.26157,6.33048,140048.4965237,0
+PBT.US,D,20170616,000000,6.35143,6.4067,6.1989,6.33048,174862.57931717,0
+PBT.US,D,20170619,000000,6.33731,6.33731,6.21082,6.25467,98289.764163554,0
+PBT.US,D,20170620,000000,6.2058,6.22682,5.94981,6.0673,277140.63196191,0
+PBT.US,D,20170621,000000,6.05394,6.05394,5.63186,5.65923,463307.93893111,0
+PBT.US,D,20170622,000000,5.7079,5.79065,5.54866,5.78411,310978.76704442,0
+PBT.US,D,20170623,000000,5.80465,6.06427,5.80465,6.04703,139730.5741633,0
+PBT.US,D,20170626,000000,6.08859,6.1989,5.94981,6.16424,190458.73072423,0
+PBT.US,D,20170627,000000,6.14408,6.2058,6.03984,6.0673,77821.267744918,0
+PBT.US,D,20170628,000000,6.14511,6.15193,5.99185,6.07544,124658.30810758,0
+PBT.US,D,20170629,000000,6.08225,6.13083,5.9783,6.08225,81881.379217813,0
+PBT.US,D,20170630,000000,6.08934,6.11019,6.01967,6.04778,46024.806823991,0
+PBT.US,D,20170703,000000,6.11737,6.14511,6.08225,6.13811,52469.864110049,0
+PBT.US,D,20170705,000000,6.15193,6.15193,6.04778,6.11737,82129.591027421,0
+PBT.US,D,20170706,000000,6.07544,6.12428,6.00566,6.10328,89458.704843867,0
+PBT.US,D,20170707,000000,6.08225,6.14511,6.01967,6.12428,127004.1737635,0
+PBT.US,D,20170710,000000,6.12428,6.17296,6.08225,6.17296,74532.197212505,0
+PBT.US,D,20170711,000000,6.16565,6.23506,6.11832,6.20732,92223.890024941,0
+PBT.US,D,20170712,000000,6.22153,6.26979,6.22153,6.26979,174353.48105236,0
+PBT.US,D,20170713,000000,6.26979,6.26979,6.15193,6.26979,107677.45166904,0
+PBT.US,D,20170714,000000,6.24917,6.30145,6.22153,6.26979,104747.49609522,0
+PBT.US,D,20170717,000000,6.31877,6.38142,6.28401,6.3466,123197.55520253,0
+PBT.US,D,20170718,000000,6.38825,6.52355,6.37112,6.4229,124699.50070577,0
+PBT.US,D,20170719,000000,6.40898,6.47147,6.38142,6.38142,287301.4728488,0
+PBT.US,D,20170720,000000,6.40898,6.54116,6.36989,6.38142,200660.76420933,0
+PBT.US,D,20170721,000000,6.36051,6.4995,6.28137,6.47147,121578.36922753,0
+PBT.US,D,20170724,000000,6.4302,6.4923,6.36051,6.44411,114063.36060897,0
+PBT.US,D,20170725,000000,6.4995,6.68677,6.45775,6.60383,119418.3983737,0
+PBT.US,D,20170726,000000,6.63138,6.70087,6.56899,6.67341,103603.60933008,0
+PBT.US,D,20170727,000000,6.66632,6.70797,6.31753,6.32408,227576.43035496,0
+PBT.US,D,20170728,000000,6.31753,6.61747,6.31753,6.40094,167818.64502664,0
+PBT.US,D,20170731,000000,6.31753,6.41863,6.21254,6.31753,146035.15412733,0
+PBT.US,D,20170801,000000,6.28931,6.36591,6.22665,6.28221,91814.076483971,0
+PBT.US,D,20170802,000000,6.28221,6.32358,6.22665,6.2754,58339.281241911,0
+PBT.US,D,20170803,000000,6.26791,6.30332,6.10781,6.12173,202041.24435894,0
+PBT.US,D,20170804,000000,6.10781,6.21651,6.10781,6.14275,38967.141667412,0
+PBT.US,D,20170807,000000,6.10781,6.22665,6.00348,6.09399,135172.98285073,0
+PBT.US,D,20170808,000000,6.17049,6.17049,5.95445,5.98257,92371.760890238,0
+PBT.US,D,20170809,000000,5.96096,6.16357,5.94742,6.04513,107041.60694826,0
+PBT.US,D,20170810,000000,6.04513,6.23316,6.00982,6.05886,175651.57600559,0
+PBT.US,D,20170811,000000,6.00348,6.05886,5.8287,5.89166,251525.17321043,0
+PBT.US,D,20170814,000000,5.9125,5.93332,5.8287,5.88438,155105.9754929,0
+PBT.US,D,20170815,000000,5.84934,5.89338,5.73762,5.78808,167274.69148646,0
+PBT.US,D,20170816,000000,5.8076,5.84375,5.73762,5.75145,81902.503627142,0
+PBT.US,D,20170817,000000,5.73762,5.74927,5.50746,5.5213,175643.12624185,0
+PBT.US,D,20170818,000000,5.45161,5.70288,5.44489,5.68167,128149.11674907,0
+PBT.US,D,20170821,000000,5.66824,5.82159,5.65127,5.76555,87297.677769585,0
+PBT.US,D,20170822,000000,5.8287,5.93332,5.74843,5.88438,133032.02396532,0
+PBT.US,D,20170823,000000,5.79339,5.84282,5.70962,5.75145,133065.82302023,0
+PBT.US,D,20170824,000000,5.74463,5.81451,5.74463,5.77996,76855.882238616,0
+PBT.US,D,20170825,000000,5.78695,5.79339,5.70126,5.75913,84637.058414688,0
+PBT.US,D,20170828,000000,5.75145,5.93332,5.7309,5.9125,181367.84116983,0
+PBT.US,D,20170829,000000,5.9195,5.9195,5.72266,5.74368,105854.41514402,0
+PBT.US,D,20170830,000000,5.71585,5.79284,5.69625,5.71585,92990.706083556,0
+PBT.US,D,20170831,000000,5.70857,5.79614,5.67372,5.70166,89222.111459391,0
+PBT.US,D,20170901,000000,5.70857,5.80021,5.67372,5.67372,113634.53509962,0
+PBT.US,D,20170905,000000,5.67372,5.73195,5.65932,5.67372,79286.245531835,0
+PBT.US,D,20170906,000000,5.66681,5.83505,5.66681,5.80021,132238.80239504,0
+PBT.US,D,20170907,000000,5.75079,5.83505,5.73005,5.82824,38816.102140715,0
+PBT.US,D,20170908,000000,5.82824,5.87737,5.72266,5.83505,110377.1511812,0
+PBT.US,D,20170911,000000,5.78609,5.81422,5.72618,5.77199,117076.75759966,0
+PBT.US,D,20170912,000000,5.75079,5.85625,5.73659,5.82824,78550.059866744,0
+PBT.US,D,20170913,000000,5.79284,6.0316,5.79284,5.96856,84877.876681031,0
+PBT.US,D,20170914,000000,5.95474,6.19995,5.95474,6.1582,107606.68489779,0
+PBT.US,D,20170915,000000,6.0389,6.28457,6.02478,6.28457,188515.28506604,0
+PBT.US,D,20170918,000000,6.30561,6.3127,6.13715,6.13715,110180.69417444,0
+PBT.US,D,20170919,000000,6.13715,6.21432,6.04608,6.05981,44927.393759387,0
+PBT.US,D,20170920,000000,6.08093,6.20705,6.08093,6.08813,73358.736274319,0
+PBT.US,D,20170921,000000,6.0389,6.09854,5.85625,5.86336,140346.35069522,0
+PBT.US,D,20170922,000000,5.82824,6.02478,5.82824,5.9195,134983.91938725,0
+PBT.US,D,20170925,000000,5.96115,6.05981,5.92632,6.0104,63396.464835102,0
+PBT.US,D,20170926,000000,6.0389,6.1582,5.99307,6.12314,101101.42304515,0
+PBT.US,D,20170927,000000,6.1582,6.1582,6.07372,6.08813,48772.036257134,0
+PBT.US,D,20170928,000000,6.17276,6.2149,6.0387,6.17276,141084.64880125,0
+PBT.US,D,20170929,000000,6.14474,6.23582,6.09389,6.14474,90473.732712091,0
+PBT.US,D,20171002,000000,6.15856,6.15856,5.98247,6.10204,94715.51410521,0
+PBT.US,D,20171003,000000,6.04581,6.16367,5.98247,6.15127,102438.59815563,0
+PBT.US,D,20171004,000000,6.14474,6.2433,6.08746,6.22899,136662.25370837,0
+PBT.US,D,20171005,000000,6.26471,6.34895,6.17967,6.34895,190202.0691509,0
+PBT.US,D,20171006,000000,6.32765,6.38417,6.22123,6.35597,150556.83394405,0
+PBT.US,D,20171009,000000,6.44062,6.47621,6.35597,6.469,89696.354448812,0
+PBT.US,D,20171010,000000,6.4547,6.47621,6.38417,6.4547,71936.007306059,0
+PBT.US,D,20171011,000000,6.44062,6.57495,6.41873,6.56785,372162.45000238,0
+PBT.US,D,20171012,000000,6.48975,6.61697,6.46541,6.55327,125812.75707738,0
+PBT.US,D,20171013,000000,6.56048,6.56785,6.49724,6.53945,99454.775338009,0
+PBT.US,D,20171016,000000,6.59588,6.60307,6.43465,6.48975,112865.60660007,0
+PBT.US,D,20171017,000000,6.52523,6.52523,6.42895,6.48975,96438.209685931,0
+PBT.US,D,20171018,000000,6.51132,6.54666,6.38417,6.48975,74431.856268195,0
+PBT.US,D,20171019,000000,6.39849,6.469,6.3909,6.46182,51266.828998803,0
+PBT.US,D,20171020,000000,6.4547,6.48291,6.39849,6.44743,60417.923119815,0
+PBT.US,D,20171023,000000,6.44743,6.469,6.37774,6.4338,74424.462724931,0
+PBT.US,D,20171024,000000,6.41248,6.48975,6.39383,6.48975,94491.595366331,0
+PBT.US,D,20171025,000000,6.469,6.54666,6.31393,6.52523,161392.59970899,0
+PBT.US,D,20171026,000000,6.52523,6.52523,6.27833,6.4338,143578.38532246,0
+PBT.US,D,20171027,000000,6.41978,6.51833,6.4016,6.49724,50147.235304404,0
+PBT.US,D,20171030,000000,6.54675,6.59635,6.39042,6.44033,118926.19963636,0
+PBT.US,D,20171031,000000,6.43341,6.5831,6.43341,6.53245,182771.55816968,0
+PBT.US,D,20171101,000000,6.59635,6.60194,6.41921,6.53965,133561.19041897,0
+PBT.US,D,20171102,000000,6.53965,6.59635,6.50782,6.58932,93547.334269356,0
+PBT.US,D,20171103,000000,6.57542,6.70316,6.57542,6.67436,119150.11837523,0
+PBT.US,D,20171106,000000,6.61775,6.77369,6.52543,6.75209,118991.68530527,0
+PBT.US,D,20171107,000000,6.71668,6.88701,6.70316,6.85888,212098.57564012,0
+PBT.US,D,20171108,000000,6.87962,6.97194,6.73836,6.95101,173259.23664916,0
+PBT.US,D,20171109,000000,6.85888,6.96493,6.85207,6.92251,109049.48205491,0
+PBT.US,D,20171110,000000,6.91532,6.97903,6.77369,6.80228,86485.444230912,0
+PBT.US,D,20171113,000000,6.73836,6.83048,6.70316,6.77369,155020.42163511,0
+PBT.US,D,20171114,000000,6.8092,6.87962,6.73836,6.77369,203141.82608493,0
+PBT.US,D,20171115,000000,6.73836,6.78787,6.65307,6.66727,118439.28200133,0
+PBT.US,D,20171116,000000,6.68857,6.72405,6.46182,6.48281,129034.22949994,0
+PBT.US,D,20171117,000000,6.48975,6.58225,6.39933,6.55365,185198.7528015,0
+PBT.US,D,20171120,000000,6.48975,6.61425,6.48975,6.50395,56935.564242046,0
+PBT.US,D,20171121,000000,6.52543,6.56075,6.44033,6.50395,86605.853364083,0
+PBT.US,D,20171122,000000,6.48975,6.60364,6.47601,6.52543,148945.04151231,0
+PBT.US,D,20171124,000000,6.52543,6.65307,6.48672,6.51843,16424.228252739,0
+PBT.US,D,20171127,000000,6.47601,6.62495,6.47601,6.52543,94427.165917879,0
+PBT.US,D,20171128,000000,6.52543,6.59635,6.52543,6.53245,52478.313873781,0
+PBT.US,D,20171129,000000,6.53245,6.61084,6.52543,6.61084,106608.55655704,0
+PBT.US,D,20171130,000000,6.60393,6.72852,6.58348,6.7039,140744.54581106,0
+PBT.US,D,20171201,000000,6.7396,6.78201,6.56093,6.56093,250088.71337612,0
+PBT.US,D,20171204,000000,6.51122,6.59664,6.49714,6.56093,198684.57571667,0
+PBT.US,D,20171205,000000,6.54675,6.59664,6.52609,6.56093,75377.173585636,0
+PBT.US,D,20171206,000000,6.53245,6.56093,6.48975,6.49714,114068.64171133,0
+PBT.US,D,20171207,000000,6.55374,6.59664,6.50035,6.59664,266011.23690729,0
+PBT.US,D,20171208,000000,6.56093,6.61804,6.48246,6.48246,164440.85197506,0
+PBT.US,D,20171211,000000,6.50386,6.52345,6.39004,6.39714,104070.45877624,0
+PBT.US,D,20171212,000000,6.40396,6.48975,6.39441,6.44705,108062.97213929,0
+PBT.US,D,20171213,000000,6.42566,6.48975,6.42566,6.48975,74330.45910342,0
+PBT.US,D,20171214,000000,6.50386,6.52118,6.41863,6.47564,59941.567689462,0
+PBT.US,D,20171215,000000,6.48975,6.48975,6.39004,6.39004,188780.39640312,0
+PBT.US,D,20171218,000000,6.37605,6.48246,6.16859,6.35417,273925.49686213,0
+PBT.US,D,20171219,000000,6.33286,6.41863,6.29717,6.29717,165332.30204872,0
+PBT.US,D,20171220,000000,6.27587,6.48975,6.24008,6.48975,221543.29905079,0
+PBT.US,D,20171221,000000,6.44705,6.48965,6.27587,6.36129,223071.6500657,0
+PBT.US,D,20171222,000000,6.31867,6.43284,6.31867,6.33286,143959.68091083,0
+PBT.US,D,20171226,000000,6.31867,6.39714,6.31867,6.36829,224645.41856067,0
+PBT.US,D,20171227,000000,6.36829,6.42556,6.31128,6.33286,345168.62354224,0
+PBT.US,D,20171228,000000,6.28249,6.40444,6.28249,6.37631,127931.535333,0
+PBT.US,D,20171229,000000,6.35436,6.44043,6.35436,6.36146,210140.34289541,0
+PBT.US,D,20180102,000000,6.36855,6.4765,6.33286,6.35436,161202.48002504,0
+PBT.US,D,20180103,000000,6.44043,6.52649,6.37631,6.50471,142463.01650992,0
+PBT.US,D,20180104,000000,6.51227,6.53367,6.4548,6.46939,186446.14917234,0
+PBT.US,D,20180105,000000,6.44043,6.4548,6.29698,6.30427,140509.00864706,0
+PBT.US,D,20180108,000000,6.28988,6.30427,6.13934,6.2469,182641.64305232,0
+PBT.US,D,20180109,000000,6.25419,6.41912,6.22958,6.39744,112162.16376944,0
+PBT.US,D,20180110,000000,6.43341,6.49041,6.36146,6.38286,133789.33403973,0
+PBT.US,D,20180111,000000,6.39014,6.68431,6.38286,6.66954,343643.44118873,0
+PBT.US,D,20180112,000000,6.62683,6.7344,6.61261,6.72001,139348.22235447,0
+PBT.US,D,20180116,000000,6.75607,6.84886,6.66254,6.74167,246045.50143068,0
+PBT.US,D,20180117,000000,6.79195,6.87054,6.64132,6.78457,176217.71017558,0
+PBT.US,D,20180118,000000,6.74167,6.76345,6.49127,6.54077,125754.66495172,0
+PBT.US,D,20180119,000000,6.57657,6.6772,6.49041,6.59114,134026.98364468,0
+PBT.US,D,20180122,000000,6.56236,6.86343,6.56236,6.84242,149776.28701937,0
+PBT.US,D,20180123,000000,6.84242,6.9851,6.81335,6.9425,184641.06839524,0
+PBT.US,D,20180124,000000,6.92109,6.97061,6.81335,6.92109,156464.27501271,0
+PBT.US,D,20180125,000000,6.97061,6.97061,6.81335,6.82755,102280.16508567,0
+PBT.US,D,20180126,000000,6.81335,6.89582,6.74167,6.82026,162866.02725964,0
+PBT.US,D,20180129,000000,6.75607,6.92109,6.69851,6.79195,193258.77118071,0
+PBT.US,D,20180130,000000,6.79915,6.8714,6.68355,6.69057,131262.85468406,0
+PBT.US,D,20180131,000000,6.70533,6.76866,6.53188,6.64028,167997.14628548,0
+PBT.US,D,20180201,000000,6.61131,6.73259,6.61131,6.71233,78308.185379934,0
+PBT.US,D,20180202,000000,6.65487,6.73278,6.61869,6.66158,145986.56798588,0
+PBT.US,D,20180205,000000,6.61131,6.71972,6.55299,6.61869,174093.65081761,0
+PBT.US,D,20180206,000000,6.53935,6.79915,6.53935,6.7271,183433.80840211,0
+PBT.US,D,20180207,000000,6.68355,6.82046,6.5756,6.59693,146844.21900461,0
+PBT.US,D,20180208,000000,6.59693,6.65487,6.56075,6.61131,123796.43220698,0
+PBT.US,D,20180209,000000,6.58992,6.63301,6.37339,6.46722,240643.98996544,0
+PBT.US,D,20180212,000000,6.48141,6.74849,6.48141,6.62589,228600.96420738,0
+PBT.US,D,20180213,000000,6.62589,6.69803,6.58262,6.69057,60454.89083614,0
+PBT.US,D,20180214,000000,6.69057,6.77046,6.61462,6.69803,104070.45877624,0
+PBT.US,D,20180215,000000,6.71972,6.75787,6.64028,6.71233,73509.775801016,0
+PBT.US,D,20180216,000000,6.78457,6.83503,6.66158,6.80614,159452.32271219,0
+PBT.US,D,20180220,000000,6.6042,6.79195,6.6042,6.6042,69528.880863102,0
+PBT.US,D,20180221,000000,6.67635,6.68355,6.54666,6.64768,144195.21807485,0
+PBT.US,D,20180222,000000,6.68355,6.75577,6.63366,6.7271,89853.731298307,0
+PBT.US,D,20180223,000000,6.7413,6.79915,6.6042,6.78457,132988.71892618,0
+PBT.US,D,20180226,000000,6.84933,6.92175,6.7271,6.89317,155221.10352374,0
+PBT.US,D,20180227,000000,6.92175,6.95101,6.76212,6.95101,97549.353616598,0
+PBT.US,D,20180228,000000,6.95813,6.97761,6.63859,6.65287,138505.35842226,0
+PBT.US,D,20180301,000000,6.63118,6.69661,6.57316,6.60921,93106.890334862,0
+PBT.US,D,20180302,000000,6.59494,6.77633,6.58035,6.68943,62284.264683968,0
+PBT.US,D,20180305,000000,6.68943,6.76212,6.63859,6.71101,86632.258875743,0
+PBT.US,D,20180306,000000,6.72596,6.79838,6.67474,6.67474,103089.22996294,0
+PBT.US,D,20180307,000000,6.66735,6.76951,6.64974,6.76951,71354.029829065,0
+PBT.US,D,20180308,000000,6.74745,6.77633,6.63118,6.72596,140722.36518127,0
+PBT.US,D,20180309,000000,6.67474,6.79498,6.65287,6.79119,120347.87238415,0
+PBT.US,D,20180312,000000,6.81996,6.8712,6.68943,6.77633,109100.18063731,0
+PBT.US,D,20180313,000000,6.77633,6.84895,6.68943,6.73278,116857.06374265,0
+PBT.US,D,20180314,000000,6.79838,6.81996,6.58035,6.68193,203388.98167407,0
+PBT.US,D,20180315,000000,6.71101,6.75995,6.58764,6.64596,92850.228761523,0
+PBT.US,D,20180316,000000,6.63859,6.84583,6.61624,6.79119,118758.26058219,0
+PBT.US,D,20180319,000000,6.78361,6.83455,6.72596,6.81996,77861.404122641,0
+PBT.US,D,20180320,000000,6.84895,6.93633,6.8054,6.90775,89757.615235862,0
+PBT.US,D,20180321,000000,6.8712,7.06053,6.8712,7.02372,212966.78886353,0
+PBT.US,D,20180322,000000,6.99419,7.08924,6.94761,7.0311,140867.06738517,0
+PBT.US,D,20180323,000000,7.00185,7.08924,6.91465,6.95101,132407.79766966,0
+PBT.US,D,20180326,000000,6.91465,7.08924,6.91465,7.0311,216560.05089026,0
+PBT.US,D,20180327,000000,7.08924,7.08924,6.94372,6.99419,103254.0003557,0
+PBT.US,D,20180328,000000,6.95063,7.0688,6.92119,6.92119,174195.0479824,0
+PBT.US,D,20180329,000000,6.92119,7.0688,6.92119,7.0688,93537.828285158,0
+PBT.US,D,20180402,000000,7.0688,7.0688,6.89487,6.95813,96425.535040334,0
+PBT.US,D,20180403,000000,6.95813,7.0688,6.92194,7.0311,98855.898333553,0
+PBT.US,D,20180404,000000,7.0311,7.0688,6.98613,7.06121,126243.69502766,0
+PBT.US,D,20180405,000000,7.04617,7.09,6.93604,6.9655,310358.76563063,0
+PBT.US,D,20180406,000000,6.95813,7.06121,6.89241,6.95063,110069.79102547,0
+PBT.US,D,20180409,000000,6.95063,7.02297,6.8995,6.8995,71569.498804213,0
+PBT.US,D,20180410,000000,6.9798,7.09785,6.92554,7.04617,120496.79946991,0
+PBT.US,D,20180411,000000,7.00185,7.09785,6.99419,7.09,104182.41814568,0
+PBT.US,D,20180412,000000,7.09785,7.12693,7.06121,7.11178,138014.21590537,0
+PBT.US,D,20180413,000000,7.11954,7.16298,7.0754,7.10439,169087.16580682,0
+PBT.US,D,20180416,000000,7.14757,7.17048,7.0311,7.10439,113357.80533742,0
+PBT.US,D,20180417,000000,7.13288,7.17775,6.95813,7.14018,118658.97585835,0
+PBT.US,D,20180418,000000,7.14018,7.38407,7.14018,7.32413,285190.08813644,0
+PBT.US,D,20180419,000000,7.32413,7.50003,7.32413,7.45613,194777.61621141,0
+PBT.US,D,20180420,000000,7.50638,7.5455,7.36078,7.49928,140719.19651987,0
+PBT.US,D,20180423,000000,7.39031,7.44919,7.34715,7.39031,178448.44780066,0
+PBT.US,D,20180424,000000,7.38407,7.39808,7.33143,7.33143,95877.356618265,0
+PBT.US,D,20180425,000000,7.31627,7.39031,7.25777,7.36855,156162.1959593,0
+PBT.US,D,20180426,000000,7.37611,7.37611,7.32413,7.35453,71558.936599549,0
+PBT.US,D,20180427,000000,7.35453,7.36855,7.28768,7.33143,73159.110606167,0
+PBT.US,D,20180430,000000,7.32413,7.39031,7.28768,7.34715,62791.250507847,0
+PBT.US,D,20180501,000000,7.37611,7.37611,7.30312,7.33938,67139.710168073,0
+PBT.US,D,20180502,000000,7.36078,7.36078,7.16214,7.21383,191377.64253002,0
+PBT.US,D,20180503,000000,7.16953,7.19916,7.00782,7.06709,130841.42271797,0
+PBT.US,D,20180504,000000,7.07381,7.11821,7.00782,7.07381,103436.72649638,0
+PBT.US,D,20180507,000000,7.08867,7.24271,7.08867,7.15428,209934.37990444,0
+PBT.US,D,20180508,000000,7.16214,7.16953,7.02969,7.13203,121641.74245552,0
+PBT.US,D,20180509,000000,7.1395,7.19916,7.08129,7.15428,161082.07089187,0
+PBT.US,D,20180510,000000,7.1771,7.27292,7.15428,7.22869,149194.30954237,0
+PBT.US,D,20180511,000000,7.15428,7.21383,7.14189,7.1469,114218.62501754,0
+PBT.US,D,20180514,000000,7.21383,7.26146,7.15428,7.2501,80601.240012519,0
+PBT.US,D,20180515,000000,7.25777,7.31627,7.23209,7.30851,95680.899611513,0
+PBT.US,D,20180516,000000,7.27292,7.35453,7.23305,7.33938,129282.44130955,0
+PBT.US,D,20180517,000000,7.36078,7.43434,7.34316,7.41947,111553.78078078,0
+PBT.US,D,20180518,000000,7.44219,7.44219,7.36855,7.38407,69274.331730695,0
+PBT.US,D,20180521,000000,7.41198,7.43434,7.38008,7.43434,60004.940917445,0
+PBT.US,D,20180522,000000,7.43434,7.43434,7.20692,7.27292,114344.31525305,0
+PBT.US,D,20180523,000000,7.2501,7.29412,7.21383,7.29412,39344.212373922,0
+PBT.US,D,20180524,000000,7.28768,7.43434,7.22131,7.37611,64705.121992989,0
+PBT.US,D,20180525,000000,7.28768,7.28768,7.08129,7.11821,136810.12457367,0
+PBT.US,D,20180529,000000,7.13203,7.22869,7.12693,7.1395,116560.26579158,0
+PBT.US,D,20180530,000000,7.1771,7.32471,7.16953,7.29498,88360.235558797,0
+PBT.US,D,20180531,000000,7.27338,7.31856,7.25852,7.28843,68302.608901595,0
+PBT.US,D,20180601,000000,7.30624,7.32471,7.1842,7.19916,55669.155902817,0
+PBT.US,D,20180604,000000,7.1842,7.25852,6.88843,6.91096,220939.14094402,0
+PBT.US,D,20180605,000000,6.896,7.08867,6.896,6.98472,139611.2212506,0
+PBT.US,D,20180606,000000,7.0366,7.05145,6.91096,6.91096,79172.173721461,0
+PBT.US,D,20180607,000000,6.896,6.98851,6.84441,6.86599,128279.03186645,0
+PBT.US,D,20180608,000000,6.88115,6.92449,6.7554,6.79251,83758.282986631,0
+PBT.US,D,20180611,000000,6.74082,6.80767,6.69604,6.7554,214921.85294686,0
+PBT.US,D,20180612,000000,6.74802,6.86599,6.7039,6.7182,96798.380864979,0
+PBT.US,D,20180613,000000,6.69604,6.7554,6.68155,6.68155,126372.55392457,0
+PBT.US,D,20180614,000000,6.68155,6.76299,6.68155,6.7182,86114.7108472,0
+PBT.US,D,20180615,000000,6.74082,6.77766,6.66669,6.77766,166850.09085895,0
+PBT.US,D,20180618,000000,6.80729,6.91806,6.78476,6.82935,147988.10576973,0
+PBT.US,D,20180619,000000,6.80729,6.88843,6.80729,6.84441,57930.52392141,0
+PBT.US,D,20180620,000000,6.83685,6.88115,6.80729,6.80729,59111.378402859,0
+PBT.US,D,20180621,000000,6.79982,6.81459,6.7182,6.7182,59181.088953643,0
+PBT.US,D,20180622,000000,6.93303,6.93303,6.74082,6.76299,93870.537732079,0
+PBT.US,D,20180625,000000,6.77046,6.77046,6.6221,6.7182,155689.00919036,0
+PBT.US,D,20180626,000000,6.73298,6.91096,6.73298,6.88843,79629.517183419,0
+PBT.US,D,20180627,000000,6.84441,7.05145,6.84441,7.01434,135063.13592221,0
+PBT.US,D,20180628,000000,7.04427,7.04427,6.92904,6.96256,82140.153232084,0
+PBT.US,D,20180629,000000,6.94003,7.0366,6.9105,6.93264,86164.353209122,0
+PBT.US,D,20180702,000000,6.91767,6.91777,6.82101,6.84375,57404.526129136,0
+PBT.US,D,20180703,000000,6.84375,6.99209,6.84375,6.89544,33551.899336107,0
+PBT.US,D,20180705,000000,6.92498,6.93378,6.85085,6.85812,54211.571659166,0
+PBT.US,D,20180706,000000,6.87309,6.97005,6.81383,6.85812,90413.528145505,0
+PBT.US,D,20180709,000000,6.94741,6.94741,6.76185,6.80614,192583.84630267,0
+PBT.US,D,20180710,000000,6.82832,6.94003,6.82416,6.88047,57669.637466205,0
+PBT.US,D,20180711,000000,6.82101,6.88171,6.76185,6.77633,50798.923332182,0
+PBT.US,D,20180712,000000,6.78381,6.87309,6.76932,6.81383,77804.368217455,0
+PBT.US,D,20180713,000000,6.77633,6.83608,6.77633,6.78381,56778.187392552,0
+PBT.US,D,20180716,000000,6.82832,6.82832,6.58338,6.67246,175034.7432532,0
+PBT.US,D,20180717,000000,6.67246,6.70977,6.63564,6.70977,55345.952440094,0
+PBT.US,D,20180718,000000,6.70977,6.72464,6.61321,6.70977,92912.545769041,0
+PBT.US,D,20180719,000000,6.76185,6.76185,6.68015,6.69491,50470.438767127,0
+PBT.US,D,20180720,000000,6.77633,6.89544,6.71233,6.8657,139186.62062311,0
+PBT.US,D,20180723,000000,6.84375,6.98472,6.81383,6.94741,105567.12317715,0
+PBT.US,D,20180724,000000,7.00696,7.02145,6.9105,7.00696,118216.41948293,0
+PBT.US,D,20180725,000000,6.97005,6.97005,6.85085,6.89544,104073.62743764,0
+PBT.US,D,20180726,000000,6.92498,6.97724,6.89544,6.94003,68950.072047506,0
+PBT.US,D,20180727,000000,6.96256,6.98472,6.79886,6.84375,88443.676975644,0
+PBT.US,D,20180730,000000,6.85085,6.98529,6.85085,6.92564,68553.989372602,0
+PBT.US,D,20180731,000000,6.92564,6.94523,6.81355,6.90311,73900.577373589,0
+PBT.US,D,20180801,000000,6.88075,6.91096,6.76137,6.78352,89406.950041013,0
+PBT.US,D,20180802,000000,6.81355,6.89582,6.74602,6.83598,83153.068659376,0
+PBT.US,D,20180803,000000,6.79858,6.85822,6.76866,6.79119,47617.587287342,0
+PBT.US,D,20180806,000000,6.82091,6.95538,6.79858,6.85085,61481.537129494,0
+PBT.US,D,20180807,000000,6.99295,6.99295,6.77595,6.88075,84479.681565191,0
+PBT.US,D,20180808,000000,6.88075,6.90311,6.80586,6.87338,54045.745045939,0
+PBT.US,D,20180809,000000,6.83598,6.91096,6.77595,6.85822,72897.167930496,0
+PBT.US,D,20180810,000000,6.91096,6.93331,6.82832,6.88075,66413.030487179,0
+PBT.US,D,20180813,000000,6.82091,6.85822,6.73884,6.78352,87495.190996803,0
+PBT.US,D,20180814,000000,6.88075,6.88075,6.79119,6.82832,75792.268228935,0
+PBT.US,D,20180815,000000,6.84375,6.85822,6.73127,6.73127,75297.957050655,0
+PBT.US,D,20180816,000000,6.73884,6.76705,6.69387,6.69387,91685.217587069,0
+PBT.US,D,20180817,000000,6.68628,6.75342,6.36468,6.63404,314157.99064832,0
+PBT.US,D,20180820,000000,6.65637,6.73884,6.65637,6.69387,33380.791620548,0
+PBT.US,D,20180821,000000,6.68628,6.73127,6.67255,6.6791,52178.347261318,0
+PBT.US,D,20180822,000000,6.69387,6.72389,6.65637,6.65637,71378.322899793,0
+PBT.US,D,20180823,000000,6.65637,6.69387,6.58167,6.67123,73774.887138085,0
+PBT.US,D,20180824,000000,6.68628,6.73127,6.62495,6.70145,65809.928600858,0
+PBT.US,D,20180827,000000,6.66405,6.75342,6.66375,6.71602,86148.509902126,0
+PBT.US,D,20180828,000000,6.76137,6.76289,6.63489,6.68628,87806.776034396,0
+PBT.US,D,20180829,000000,6.75342,6.75342,6.65637,6.65637,53780.633708868,0
+PBT.US,D,20180830,000000,6.76175,6.77642,6.66405,6.73931,63948.868139036,0
+PBT.US,D,20180831,000000,6.72405,6.72405,6.62636,6.6416,57135.189910199,0
+PBT.US,D,20180904,000000,6.66405,6.67919,6.62636,6.67919,71720.538330911,0
+PBT.US,D,20180905,000000,6.62636,6.67133,6.53605,6.6416,99693.48116342,0
+PBT.US,D,20180906,000000,6.61131,6.61131,6.36336,6.37877,152392.54511469,0
+PBT.US,D,20180907,000000,6.28098,6.34092,6.1988,6.22086,182985.97092437,0
+PBT.US,D,20180910,000000,6.22823,6.31063,6.18327,6.25078,56120.162041976,0
+PBT.US,D,20180911,000000,6.23544,6.40832,6.20552,6.34092,99848.745571982,0
+PBT.US,D,20180912,000000,6.446,6.446,6.34092,6.34849,85835.868644067,0
+PBT.US,D,20180913,000000,6.34849,6.43114,6.34092,6.36336,78124.403018778,0
+PBT.US,D,20180914,000000,6.37084,6.38579,6.27312,6.27312,69251.094880434,0
+PBT.US,D,20180917,000000,6.31857,6.41627,6.28098,6.32585,75701.433268825,0
+PBT.US,D,20180918,000000,6.34849,6.43861,6.28098,6.28826,74296.660048494,0
+PBT.US,D,20180919,000000,6.29585,6.40255,6.27312,6.27312,71998.324313578,0
+PBT.US,D,20180920,000000,6.34849,6.34849,6.16055,6.18327,102802.99421654,0
+PBT.US,D,20180921,000000,6.17542,6.31857,6.17542,6.31063,76937.211214531,0
+PBT.US,D,20180924,000000,6.31063,6.37877,6.20552,6.23544,75665.521772967,0
+PBT.US,D,20180925,000000,6.25078,6.37084,6.25078,6.28098,100288.13328601,0
+PBT.US,D,20180926,000000,6.32585,6.33382,6.22086,6.23544,69477.126060247,0
+PBT.US,D,20180927,000000,6.24349,6.24492,6.14521,6.17494,92573.498999323,0
+PBT.US,D,20180928,000000,6.13755,6.18307,6.00149,6.01664,154857.76368329,0
+PBT.US,D,20181001,000000,6.03926,6.16008,6.0315,6.09228,108323.85859449,0
+PBT.US,D,20181002,000000,6.12238,6.13745,6.01664,6.03926,106337.10789717,0
+PBT.US,D,20181003,000000,6.0244,6.1526,5.97906,6.12238,174669.29097182,0
+PBT.US,D,20181004,000000,6.09959,6.1526,5.95623,6.10725,178810.73142063,0
+PBT.US,D,20181005,000000,6.06199,6.14521,6.0244,6.04676,95985.091105841,0
+PBT.US,D,20181008,000000,6.14521,6.16008,5.99941,6.04676,41697.471573092,0
+PBT.US,D,20181009,000000,6.03926,6.09228,5.95623,5.98643,64626.961678474,0
+PBT.US,D,20181010,000000,5.97101,5.97101,5.53862,5.56334,351658.04208789,0
+PBT.US,D,20181011,000000,5.66888,6.04676,5.66888,5.73659,222485.44770685,0
+PBT.US,D,20181012,000000,5.77455,5.90312,5.7612,5.84282,178071.37709413,0
+PBT.US,D,20181015,000000,5.91846,5.91846,5.73659,5.7824,123903.1104741,0
+PBT.US,D,20181016,000000,5.79718,5.93559,5.7824,5.85779,111569.62408778,0
+PBT.US,D,20181017,000000,5.89554,5.9105,5.74426,5.77455,117940.74594119,0
+PBT.US,D,20181018,000000,5.74426,5.74426,5.66888,5.67647,107332.06757652,0
+PBT.US,D,20181019,000000,5.67647,5.87255,5.67647,5.86525,133252.77404279,0
+PBT.US,D,20181022,000000,6.00149,6.00149,5.82028,5.85011,116032.15555836,0
+PBT.US,D,20181023,000000,5.92594,5.94847,5.67647,5.73659,148342.99584644,0
+PBT.US,D,20181024,000000,5.74426,5.84273,5.66888,5.66888,194104.80377431,0
+PBT.US,D,20181025,000000,5.68394,5.75164,5.67647,5.68394,52513.169149172,0
+PBT.US,D,20181026,000000,5.66888,5.72172,5.65365,5.66888,140111.86975169,0
+PBT.US,D,20181029,000000,5.67647,5.77455,5.64598,5.64598,140962.12722714,0
+PBT.US,D,20181030,000000,5.67656,5.73024,5.64598,5.6615,101323.2293431,0
+PBT.US,D,20181031,000000,5.7452,5.7452,5.64598,5.65374,164587.66661988,0
+PBT.US,D,20181101,000000,5.65374,5.69929,5.6385,5.65374,115148.099028,0
+PBT.US,D,20181102,000000,5.6385,5.69939,5.6385,5.6385,71239.958018691,0
+PBT.US,D,20181105,000000,5.64598,5.71471,5.6385,5.6385,68695.522915102,0
+PBT.US,D,20181106,000000,5.6385,5.66908,5.6385,5.6385,97660.256765573,0
+PBT.US,D,20181107,000000,5.64598,5.78355,5.64598,5.73005,70589.326211381,0
+PBT.US,D,20181108,000000,5.72239,5.74085,5.60026,5.60026,69097.942912805,0
+PBT.US,D,20181109,000000,5.59287,5.6385,5.3415,5.42519,236350.45376948,0
+PBT.US,D,20181112,000000,5.44772,5.44772,5.29576,5.34908,116134.60894362,0
+PBT.US,D,20181113,000000,5.31868,5.5319,5.31868,5.38704,196688.31903516,0
+PBT.US,D,20181114,000000,5.39471,5.44772,5.30343,5.34908,93505.0854507,0
+PBT.US,D,20181115,000000,5.39471,5.43702,5.32605,5.36421,101023.26273064,0
+PBT.US,D,20181116,000000,5.36421,5.56997,5.33875,5.47082,208205.34700092,0
+PBT.US,D,20181119,000000,5.49365,5.61662,5.44772,5.48599,102319.24524292,0
+PBT.US,D,20181120,000000,5.38704,5.47072,5.29576,5.35654,161446.46695278,0
+PBT.US,D,20181121,000000,5.35654,5.48599,5.34623,5.43265,105704.43183779,0
+PBT.US,D,20181123,000000,5.37151,5.43474,5.33374,5.34908,36073.097589439,0
+PBT.US,D,20181126,000000,5.34908,5.4215,5.3415,5.34908,124607.60952518,0
+PBT.US,D,20181127,000000,5.35654,5.35654,5.21937,5.25753,113739.1009258,0
+PBT.US,D,20181128,000000,5.25753,5.25753,5.13556,5.16616,160875.05168045,0
+PBT.US,D,20181129,000000,5.2044,5.31962,5.14332,5.27352,153803.6556578,0
+PBT.US,D,20181130,000000,5.24293,5.24293,5.14332,5.2044,148738.02230089,0
+PBT.US,D,20181203,000000,5.2276,5.28128,5.08928,5.10481,241455.16728365,0
+PBT.US,D,20181204,000000,5.14332,5.19939,4.97433,5.01259,193170.04866153,0
+PBT.US,D,20181206,000000,5.02794,5.07413,4.85885,4.98968,162785.75450419,0
+PBT.US,D,20181207,000000,5.05113,5.18149,4.85134,4.88203,165459.04850468,0
+PBT.US,D,20181210,000000,4.82835,4.95106,4.77533,4.8131,118970.56089594,0
+PBT.US,D,20181211,000000,4.82835,5.0356,4.82069,4.99716,130118.96791894,0
+PBT.US,D,20181212,000000,5.02794,5.25043,4.94358,4.97433,252363.81226077,0
+PBT.US,D,20181213,000000,4.97433,5.10481,4.93591,4.97433,127599.88210654,0
+PBT.US,D,20181214,000000,4.99716,5.08928,4.77458,4.90541,223414.9217173,0
+PBT.US,D,20181217,000000,4.8131,4.98968,4.71323,4.75176,251272.73651896,0
+PBT.US,D,20181218,000000,4.75176,4.79777,4.60558,4.60558,287200.07568403,0
+PBT.US,D,20181219,000000,4.6442,4.69571,4.52907,4.55975,203285.47206837,0
+PBT.US,D,20181220,000000,4.52907,4.60558,4.43705,4.50577,249262.74897138,0
+PBT.US,D,20181221,000000,4.46752,4.59033,4.34464,4.3524,309259.24012508,0
+PBT.US,D,20181224,000000,4.29834,4.33707,4.23728,4.25271,120071.14262194,0
+PBT.US,D,20181226,000000,4.26037,4.67496,4.26037,4.50577,242569.4798757,0
+PBT.US,D,20181227,000000,4.52907,4.56827,4.3524,4.491,100004.00998054,0
+PBT.US,D,20181228,000000,4.44424,4.52927,4.4131,4.491,183821.4413133,0
+PBT.US,D,20181231,000000,4.47521,4.59905,4.42105,4.56817,121511.82733814,0
+PBT.US,D,20190102,000000,4.56021,4.90115,4.4983,4.79247,199393.29964964,0
+PBT.US,D,20190103,000000,4.80042,5.02472,4.74276,4.97064,363983.07871048,0
+PBT.US,D,20190104,000000,5.06361,5.11011,4.87756,4.8934,169763.14690533,0
+PBT.US,D,20190107,000000,4.93182,5.17212,4.92426,5.14864,99937.46809116,0
+PBT.US,D,20190108,000000,5.2262,5.31915,5.18604,5.30371,98648.879122135,0
+PBT.US,D,20190109,000000,5.32664,5.34217,5.21899,5.31148,112530.78471221,0
+PBT.US,D,20190110,000000,5.2879,5.36527,5.26471,5.35012,82366.184411897,0
+PBT.US,D,20190111,000000,5.38098,5.44308,5.30371,5.3577,103429.33295312,0
+PBT.US,D,20190114,000000,5.41185,5.41185,5.2774,5.37311,84412.083455341,0
+PBT.US,D,20190115,000000,5.44308,5.47405,5.32664,5.38098,105445.65782351,0
+PBT.US,D,20190116,000000,5.36527,5.4197,5.31915,5.38098,84699.375422207,0
+PBT.US,D,20190117,000000,5.3577,5.44308,5.31915,5.40418,63773.535541612,0
+PBT.US,D,20190118,000000,5.38854,5.43371,5.34217,5.38854,110300.04708714,0
+PBT.US,D,20190122,000000,5.38098,5.38098,5.21084,5.2262,125878.24274628,0
+PBT.US,D,20190123,000000,5.23413,5.2879,5.06361,5.23413,170523.62564114,0
+PBT.US,D,20190124,000000,5.19521,5.31215,5.18744,5.28032,104693.62885142,0
+PBT.US,D,20190125,000000,5.34217,5.38098,5.30371,5.34217,98643.598019804,0
+PBT.US,D,20190128,000000,5.2879,5.4197,5.25704,5.29586,85870.72391946,0
+PBT.US,D,20190129,000000,5.27247,5.30401,5.12205,5.1566,122545.86717475,0
+PBT.US,D,20190130,000000,5.24208,5.28858,5.14106,5.27306,136994.96315528,0
+PBT.US,D,20190131,000000,5.29634,5.31215,5.19531,5.31215,141967.64911118,0
+PBT.US,D,20190201,000000,5.25753,5.30873,5.07858,5.14864,161228.88553671,0
+PBT.US,D,20190204,000000,5.16407,5.29634,5.1496,5.28858,80416.401430898,0
+PBT.US,D,20190205,000000,5.28858,5.3662,5.21861,5.33535,134637.47907427,0
+PBT.US,D,20190206,000000,5.32739,5.34046,5.24984,5.33535,107355.30442679,0
+PBT.US,D,20190207,000000,5.25753,5.33535,5.17997,5.31215,123595.75031837,0
+PBT.US,D,20190208,000000,5.28858,5.41288,5.18764,5.3662,201574.39491279,0
+PBT.US,D,20190211,000000,5.35106,5.44451,5.28867,5.37436,89835.775550378,0
+PBT.US,D,20190212,000000,5.43636,5.44451,5.3662,5.42103,96382.230001211,0
+PBT.US,D,20190213,000000,5.41288,5.56871,5.41288,5.53748,110375.03874026,0
+PBT.US,D,20190214,000000,5.53748,5.66994,5.50264,5.61531,98152.455502921,0
+PBT.US,D,20190215,000000,5.63102,5.7631,5.63102,5.7397,118591.3777485,0
+PBT.US,D,20190219,000000,5.74767,6.08973,5.74767,6.08973,254347.3942967,0
+PBT.US,D,20190220,000000,6.05868,6.12428,5.9107,6.00435,102663.57311497,0
+PBT.US,D,20190221,000000,6.00435,6.05868,5.93419,6.00435,59763.066430638,0
+PBT.US,D,20190222,000000,6.00435,6.30881,6.00292,6.22229,113500.39510038,0
+PBT.US,D,20190225,000000,6.14456,6.33865,5.98871,6.29992,196584.80942945,0
+PBT.US,D,20190226,000000,6.29992,6.61084,6.21412,6.61084,140968.46454995,0
+PBT.US,D,20190227,000000,6.63431,6.63431,6.41589,6.47809,129230.68650669,0
+PBT.US,D,20190228,000000,6.47809,6.47809,6.29074,6.3144,130985.0687014,0
+PBT.US,D,20190301,000000,6.28308,6.34525,6.11918,6.22077,93911.73033027,0
+PBT.US,D,20190304,000000,6.24416,6.29859,6.20533,6.25183,99818.115178457,0
+PBT.US,D,20190305,000000,6.25183,6.32112,6.18327,6.2751,83200.598580365,0
+PBT.US,D,20190306,000000,6.2751,6.2751,6.08813,6.08813,76918.199246134,0
+PBT.US,D,20190307,000000,6.08813,6.08813,5.88504,5.95537,78971.491832842,0
+PBT.US,D,20190308,000000,5.94752,5.99411,5.74444,5.98663,115207.2473741,0
+PBT.US,D,20190311,000000,6.04893,6.0583,5.90369,5.97063,70646.362116567,0
+PBT.US,D,20190312,000000,5.90852,6.02572,5.893,5.98663,201712.75979388,0
+PBT.US,D,20190313,000000,6.03322,6.08813,5.82283,5.94752,174102.10058136,0
+PBT.US,D,20190314,000000,5.96278,5.96278,5.83817,5.86156,86146.397461193,0
+PBT.US,D,20190315,000000,5.87727,5.94752,5.85388,5.94752,102809.33153934,0
+PBT.US,D,20190318,000000,5.90056,6.05696,5.89935,6.01749,77833.942390515,0
+PBT.US,D,20190319,000000,6.02572,6.02572,5.77578,5.90852,101766.84193899,0
+PBT.US,D,20190320,000000,5.85388,5.97063,5.85388,5.9394,72389.125886151,0
+PBT.US,D,20190321,000000,5.93182,6.06445,5.86931,6.04088,185952.89421451,0
+PBT.US,D,20190322,000000,5.96278,5.97896,5.75192,5.87727,163411.03702031,0
+PBT.US,D,20190325,000000,5.893,5.91618,5.79103,5.83817,74911.380359947,0
+PBT.US,D,20190326,000000,5.90056,5.95537,5.78375,5.87727,87330.420604043,0
+PBT.US,D,20190327,000000,5.85388,5.92802,5.83817,5.90852,83619.91810553,0
+PBT.US,D,20190328,000000,5.88494,5.94761,5.69663,5.87707,164833.76598858,0
+PBT.US,D,20190329,000000,5.90056,5.93958,5.78327,5.90056,175454.06277836,0
+PBT.US,D,20190401,000000,5.90056,5.91704,5.84575,5.8929,96497.358032051,0
+PBT.US,D,20190402,000000,5.86923,5.90852,5.80655,5.87707,97706.730466095,0
+PBT.US,D,20190403,000000,5.9319,5.9319,5.8714,5.9319,105142.52254965,0
+PBT.US,D,20190404,000000,5.88494,5.91618,5.82246,5.87707,63972.104989298,0
+PBT.US,D,20190405,000000,5.8536,5.90852,5.77522,5.8929,79846.042379034,0
+PBT.US,D,20190408,000000,5.88494,5.94553,5.86345,5.8929,189938.01403429,0
+PBT.US,D,20190409,000000,5.86137,5.96304,5.79869,5.9319,141186.04596603,0
+PBT.US,D,20190410,000000,5.99439,6.04145,5.92423,5.99439,67327.717411094,0
+PBT.US,D,20190411,000000,5.97091,6.00243,5.8536,5.91618,67210.476939323,0
+PBT.US,D,20190412,000000,5.8929,5.97924,5.84943,5.92423,74102.315482674,0
+PBT.US,D,20190415,000000,5.95557,5.99439,5.9319,5.94761,74502.623039445,0
+PBT.US,D,20190416,000000,5.94761,5.94761,5.81441,5.8536,75189.166342615,0
+PBT.US,D,20190417,000000,5.83789,5.85532,5.67334,5.67334,84392.01526648,0
+PBT.US,D,20190418,000000,5.67334,5.68111,5.39925,5.40683,182745.15265802,0
+PBT.US,D,20190422,000000,5.43825,5.54023,5.34434,5.39925,158656.98870098,0
+PBT.US,D,20190423,000000,5.3911,5.56379,5.3131,5.52423,148339.82718505,0
+PBT.US,D,20190424,000000,5.54023,5.5586,5.39925,5.46932,82449.625828743,0
+PBT.US,D,20190425,000000,5.43069,5.47745,5.28943,5.38334,106213.53010259,0
+PBT.US,D,20190426,000000,5.36762,5.38656,5.28943,5.33657,81810.612446565,0
+PBT.US,D,20190429,000000,5.40702,5.40702,5.28924,5.3521,110974.97196519,0
+PBT.US,D,20190430,000000,5.33657,5.33657,5.10851,5.13216,162422.41466374,0
+PBT.US,D,20190501,000000,5.12393,5.22401,5.10851,5.11637,90409.30326364,0
+PBT.US,D,20190502,000000,5.10851,5.16379,4.79426,4.91194,217004.71970664,0
+PBT.US,D,20190503,000000,4.95106,5.2345,4.93155,5.16321,80659.332138172,0
+PBT.US,D,20190506,000000,5.15555,5.2028,5.11769,5.17941,55135.764567277,0
+PBT.US,D,20190507,000000,5.187,5.187,5.03787,5.15555,64537.18293883,0
+PBT.US,D,20190508,000000,5.10851,5.15007,5.04535,5.10851,67140.76638854,0
+PBT.US,D,20190509,000000,5.13216,5.17156,4.95106,5.14002,95611.189060729,0
+PBT.US,D,20190510,000000,5.17156,5.26556,5.1297,5.22637,47553.157838893,0
+PBT.US,D,20190513,000000,5.14769,5.24208,5.09278,5.12393,137863.17637869,0
+PBT.US,D,20190514,000000,5.13216,5.19531,4.93562,5.14002,126173.98447688,0
+PBT.US,D,20190515,000000,5.07697,5.13216,4.91979,5.01412,230361.6837249,0
+PBT.US,D,20190516,000000,5.02982,5.12233,4.89623,4.95106,139239.43164641,0
+PBT.US,D,20190517,000000,4.94348,4.96886,4.80989,4.85694,132156.41719864,0
+PBT.US,D,20190520,000000,4.88827,4.95682,4.85694,4.87284,91565.864674363,0
+PBT.US,D,20190521,000000,4.87284,4.91187,4.83337,4.85694,69843.634562093,0
+PBT.US,D,20190522,000000,4.8489,4.89055,4.54261,4.65263,210290.32620164,0
+PBT.US,D,20190523,000000,4.55046,4.59762,4.27951,4.49566,372997.92039132,0
+PBT.US,D,20190524,000000,4.54261,4.72315,4.49566,4.71539,73655.534225381,0
+PBT.US,D,20190528,000000,4.70007,4.71539,4.48751,4.51895,161234.16663903,0
+PBT.US,D,20190529,000000,4.50322,4.58957,4.46403,4.58957,146605.5131792,0
+PBT.US,D,20190530,000000,4.62935,4.62935,4.48674,4.54242,108578.40772689,0
+PBT.US,D,20190531,000000,4.51061,4.60538,4.51061,4.55823,74225.893277245,0
+PBT.US,D,20190603,000000,4.5662,4.6212,4.51836,4.55037,83348.469445662,0
+PBT.US,D,20190604,000000,4.57376,4.70053,4.53438,4.53438,127319.98368294,0
+PBT.US,D,20190605,000000,4.52651,4.53315,4.3524,4.43175,238353.04777379,0
+PBT.US,D,20190606,000000,4.43175,4.54299,4.40752,4.42352,90803.273497613,0
+PBT.US,D,20190607,000000,4.44727,4.79151,4.44727,4.73991,164436.6270932,0
+PBT.US,D,20190610,000000,4.7083,4.72903,4.58957,4.59771,101253.51879231,0
+PBT.US,D,20190611,000000,4.59771,4.66883,4.39189,4.495,186482.06066819,0
+PBT.US,D,20190612,000000,4.45494,4.50947,4.36045,4.40752,170473.98327922,0
+PBT.US,D,20190613,000000,4.41574,4.51061,4.39189,4.43931,75374.004924237,0
+PBT.US,D,20190614,000000,4.51836,4.73991,4.47587,4.58957,225393.2226509,0
+PBT.US,D,20190617,000000,4.60538,4.74817,4.60538,4.72421,90369.166885917,0
+PBT.US,D,20190618,000000,4.71633,4.8275,4.4789,4.57376,140275.58392397,0
+PBT.US,D,20190619,000000,4.52651,4.60349,4.43175,4.55037,205704.21693647,0
+PBT.US,D,20190620,000000,4.57376,4.70053,4.48674,4.495,179522.62401499,0
+PBT.US,D,20190621,000000,4.51061,4.62935,4.4912,4.60538,141501.85588548,0
+PBT.US,D,20190624,000000,4.55823,4.66135,4.55823,4.60538,84107.891961014,0
+PBT.US,D,20190625,000000,4.59771,4.64496,4.51061,4.55037,128844.10981597,0
+PBT.US,D,20190626,000000,4.55823,4.6212,4.53438,4.54242,71433.246364047,0
+PBT.US,D,20190627,000000,4.52641,4.62186,4.45504,4.58985,95007.03095394,0
+PBT.US,D,20190628,000000,4.62999,4.85306,4.5662,4.85306,156826.55863269,0
+PBT.US,D,20190701,000000,4.78129,4.86916,4.77221,4.78129,169943.76060508,0
+PBT.US,D,20190702,000000,4.73357,4.77751,4.58985,4.64563,57405.582349602,0
+PBT.US,D,20190703,000000,4.62999,4.64563,4.53429,4.58219,69237.364014372,0
+PBT.US,D,20190705,000000,4.58219,4.66966,4.58219,4.59819,104654.54869417,0
+PBT.US,D,20190708,000000,4.59819,4.63795,4.50247,4.51818,104697.8537333,0
+PBT.US,D,20190709,000000,4.60594,4.662,4.55046,4.58219,130290.0756345,0
+PBT.US,D,20190710,000000,4.58219,4.67782,4.55833,4.62999,120180.98955047,0
+PBT.US,D,20190711,000000,4.67782,4.68567,4.55046,4.61399,133857.98837005,0
+PBT.US,D,20190712,000000,4.57404,4.63388,4.55046,4.57404,119887.36026079,0
+PBT.US,D,20190715,000000,4.60594,4.60594,4.47066,4.4946,162094.98631917,0
+PBT.US,D,20190716,000000,4.50247,4.63181,4.43866,4.47842,206043.26370618,0
+PBT.US,D,20190717,000000,4.43866,4.53429,4.36698,4.39095,136930.53370685,0
+PBT.US,D,20190718,000000,4.38288,4.3989,4.19183,4.27155,250456.27809842,0
+PBT.US,D,20190719,000000,4.25565,4.29522,4.15178,4.19978,275355.61937367,0
+PBT.US,D,20190722,000000,4.15178,4.19978,4.03231,4.0483,215427.78255027,0
+PBT.US,D,20190723,000000,4.0483,4.19978,3.9845,4.19183,313412.29899904,0
+PBT.US,D,20190724,000000,4.23947,4.39095,4.17176,4.37504,319455.99250785,0
+PBT.US,D,20190725,000000,4.38288,4.42275,4.19978,4.25565,166947.26314187,0
+PBT.US,D,20190726,000000,4.20745,4.29522,4.09601,4.17574,161293.31498516,0
+PBT.US,D,20190729,000000,4.15178,4.29522,4.12765,4.2156,318705.01975623,0
+PBT.US,D,20190730,000000,4.19165,4.32797,4.17536,4.29598,116285.64847032,0
+PBT.US,D,20190731,000000,4.26361,4.31208,4.2316,4.23963,66541.889384082,0
+PBT.US,D,20190801,000000,4.2156,4.25584,4.13531,4.19959,136492.20221328,0
+PBT.US,D,20190802,000000,4.19165,4.19959,4.03884,4.11939,81036.402844682,0
+PBT.US,D,20190805,000000,4.07103,4.2316,4.03884,4.13531,271026.17168184,0
+PBT.US,D,20190806,000000,4.09507,4.13531,4.02293,4.03884,201998.99554028,0
+PBT.US,D,20190807,000000,4.01479,4.09507,3.9827,4.08703,189328.57482517,0
+PBT.US,D,20190808,000000,4.10322,4.10322,4.01479,4.07936,164538.02425797,0
+PBT.US,D,20190809,000000,4.05502,4.08703,3.94246,3.9827,173737.70452044,0
+PBT.US,D,20190812,000000,3.9827,4.07103,3.9346,3.9827,129413.41264738,0
+PBT.US,D,20190813,000000,3.92626,4.04709,3.92626,3.99878,137814.59023724,0
+PBT.US,D,20190814,000000,4.01479,4.01479,3.86217,3.8864,174544.65695679,0
+PBT.US,D,20190815,000000,3.9184,3.95865,3.81417,3.83007,129491.57296189,0
+PBT.US,D,20190816,000000,3.85411,4.05502,3.85411,4.02293,106530.39624253,0
+PBT.US,D,20190819,000000,4.00694,4.01479,3.89445,3.95068,63092.273340774,0
+PBT.US,D,20190820,000000,3.9346,4.0308,3.91055,3.9184,210366.37407521,0
+PBT.US,D,20190821,000000,4.02293,4.07936,3.9184,3.94246,173514.84200202,0
+PBT.US,D,20190822,000000,4.01479,4.10322,3.97863,4.01479,322336.30571976,0
+PBT.US,D,20190823,000000,3.95068,4.01479,3.80592,3.82193,161266.90947349,0
+PBT.US,D,20190826,000000,3.85411,3.94246,3.83831,3.8864,106899.01718529,0
+PBT.US,D,20190827,000000,3.9184,3.95865,3.86217,3.91055,240739.04980742,0
+PBT.US,D,20190828,000000,3.87807,4.05502,3.87807,3.9827,93508.254112099,0
+PBT.US,D,20190829,000000,3.9666,4.05568,3.93469,4.0232,110817.59511569,0
+PBT.US,D,20190830,000000,3.9666,4.04754,3.95117,4.0232,59623.645329071,0
+PBT.US,D,20190903,000000,3.95041,3.97853,3.89379,3.9258,67503.05000852,0
+PBT.US,D,20190904,000000,3.91795,3.95041,3.86132,3.86132,105025.28207788,0
+PBT.US,D,20190905,000000,3.88565,3.94558,3.81274,3.86935,137618.13323048,0
+PBT.US,D,20190906,000000,3.84513,3.94057,3.84513,3.91009,66404.580723449,0
+PBT.US,D,20190909,000000,3.9258,4.00258,3.90173,3.99055,86375.597302404,0
+PBT.US,D,20190910,000000,3.99055,4.10417,3.97465,4.0233,119075.12672211,0
+PBT.US,D,20190911,000000,3.99055,4.03923,3.9258,3.93422,127499.54116224,0
+PBT.US,D,20190912,000000,3.93422,3.94218,3.85336,3.91009,297181.35909165,0
+PBT.US,D,20190913,000000,3.9258,3.94218,3.87741,3.93422,104527.80223819,0
+PBT.US,D,20190916,000000,4.12811,4.24569,3.99897,4.1123,479987.77253671,0
+PBT.US,D,20190917,000000,4.09601,4.15263,3.9827,4.07188,126217.28951601,0
+PBT.US,D,20190918,000000,4.1123,4.1123,3.9666,4.00712,97095.17881604,0
+PBT.US,D,20190919,000000,4.03931,4.03931,3.94218,3.9827,84893.719988026,0
+PBT.US,D,20190920,000000,3.97465,4.03126,3.95704,3.99897,86041.83163502,0
+PBT.US,D,20190923,000000,3.97465,4.08012,3.9666,4.04754,158896.75074686,0
+PBT.US,D,20190924,000000,4.09601,4.1692,4.04935,4.1123,236970.45518325,0
+PBT.US,D,20190925,000000,4.10417,4.15263,4.05568,4.12026,102133.35044084,0
+PBT.US,D,20190926,000000,4.13636,4.24173,4.10417,4.21749,110546.14645582,0
+PBT.US,D,20190927,000000,4.2259,4.26635,4.11164,4.15216,90408.247043174,0
+PBT.US,D,20190930,000000,4.08684,4.24978,4.07918,4.23368,171475.28028138,0
+PBT.US,D,20191001,000000,4.25792,4.27459,4.06222,4.06222,126685.19518262,0
+PBT.US,D,20191002,000000,4.04613,4.11959,3.99718,4.05445,165426.30567022,0
+PBT.US,D,20191003,000000,4.04613,4.08684,3.96452,3.98108,166530.05605763,0
+PBT.US,D,20191004,000000,3.95646,3.97702,3.87486,3.91557,163687.76678251,0
+PBT.US,D,20191007,000000,3.89132,3.91557,3.83414,3.85857,114785.81540801,0
+PBT.US,D,20191008,000000,3.84228,3.85525,3.7852,3.79306,89195.70594773,0
+PBT.US,D,20191009,000000,3.82552,3.82552,3.67925,3.71949,133511.54805706,0
+PBT.US,D,20191010,000000,3.73624,3.73624,3.4915,3.5486,381356.84916251,0
+PBT.US,D,20191011,000000,3.51603,3.58534,3.50769,3.52408,264368.81408204,0
+PBT.US,D,20191014,000000,3.51603,3.52408,3.38519,3.42617,281028.57949877,0
+PBT.US,D,20191015,000000,3.50769,3.50769,3.30376,3.34448,221595.05385365,0
+PBT.US,D,20191016,000000,3.3119,3.40742,3.29561,3.30376,115847.31697675,0
+PBT.US,D,20191017,000000,3.32847,3.36085,3.26286,3.29561,262689.42354044,0
+PBT.US,D,20191018,000000,3.28746,3.49966,3.27101,3.38519,329839.69591316,0
+PBT.US,D,20191021,000000,3.38519,3.4508,3.34448,3.44256,394294.49365562,0
+PBT.US,D,20191022,000000,3.45895,3.52408,3.41,3.44256,294941.11548239,0
+PBT.US,D,20191023,000000,3.43432,3.4508,3.35271,3.37724,187136.91735737,0
+PBT.US,D,20191024,000000,3.37724,3.37724,3.27101,3.28746,198136.39729461,0
+PBT.US,D,20191025,000000,3.28746,3.30376,3.24658,3.28746,174037.6711329,0
+PBT.US,D,20191028,000000,3.31975,3.31975,3.26286,3.30376,187775.93073955,0
+PBT.US,D,20191029,000000,3.34448,3.3935,3.27101,3.37724,145854.54042757,0
+PBT.US,D,20191030,000000,3.36076,3.45126,3.35328,3.36881,91607.057272553,0
+PBT.US,D,20191031,000000,3.36881,3.36881,3.31142,3.32809,86659.720607871,0
+PBT.US,D,20191101,000000,3.38529,3.41956,3.33623,3.34418,112219.19967461,0
+PBT.US,D,20191104,000000,3.33623,3.40203,3.30319,3.31938,172838.86090352,0
+PBT.US,D,20191105,000000,3.2869,3.35251,3.2869,3.31938,163285.3467848,0
+PBT.US,D,20191106,000000,3.29496,3.35763,3.27848,3.32809,225855.84721517,0
+PBT.US,D,20191107,000000,3.32809,3.36076,3.26202,3.30319,113593.34250144,0
+PBT.US,D,20191108,000000,3.30319,3.32507,3.26202,3.2869,108829.78819791,0
+PBT.US,D,20191111,000000,3.27034,3.29496,3.26202,3.27034,85568.644866065,0
+PBT.US,D,20191112,000000,3.27848,3.29496,3.23778,3.26202,150907.49913889,0
+PBT.US,D,20191113,000000,3.26202,3.27848,3.22936,3.26202,187193.95326256,0
+PBT.US,D,20191114,000000,3.25415,3.27034,3.13068,3.16373,213526.58571073,0
+PBT.US,D,20191115,000000,3.13902,3.17984,3.08127,3.1469,222159.07558272,0
+PBT.US,D,20191118,000000,3.12236,3.16373,3.05675,3.08127,254698.05949155,0
+PBT.US,D,20191119,000000,3.13068,3.13068,3.03202,3.04861,209590.0520324,0
+PBT.US,D,20191120,000000,3.00724,3.07502,3.00724,3.03202,205710.55425926,0
+PBT.US,D,20191121,000000,3.03202,3.06499,2.90895,3.03202,261338.51756388,0
+PBT.US,D,20191122,000000,2.99104,3.10607,2.99104,3.09803,185985.63704897,0
+PBT.US,D,20191125,000000,3.11421,3.24563,3.07333,3.08127,311108.68216178,0
+PBT.US,D,20191126,000000,3.07333,3.11421,2.99919,3.03202,140277.69636492,0
+PBT.US,D,20191127,000000,3.00694,3.09017,2.9224,3.02371,205466.56733152,0
+PBT.US,D,20191129,000000,2.99881,3.05703,2.98204,3.04056,89222.111459391,0
+PBT.US,D,20191202,000000,3.05703,3.24799,3.05703,3.08175,248075.55716712,0
+PBT.US,D,20191203,000000,3.07359,3.08279,3.02455,3.04056,92568.21789699,0
+PBT.US,D,20191204,000000,3.03202,3.04056,2.94872,3.00694,184734.01579628,0
+PBT.US,D,20191205,000000,2.99066,3.04056,2.92411,2.93262,179973.63015415,0
+PBT.US,D,20191206,000000,2.93262,2.99066,2.91586,2.94067,236950.3869944,0
+PBT.US,D,20191209,000000,2.90744,3.00694,2.90744,2.95752,209781.2279368,0
+PBT.US,D,20191210,000000,2.93262,3.01546,2.92411,2.99066,339957.23176094,0
+PBT.US,D,20191211,000000,2.99066,3.09017,2.99066,3.00694,224885.18060654,0
+PBT.US,D,20191212,000000,3.00694,3.03193,2.96746,3.02371,130229.87106791,0
+PBT.US,D,20191213,000000,3.05703,3.19829,3.0114,3.17319,252807.42485666,0
+PBT.US,D,20191216,000000,3.18996,3.30643,3.17319,3.28114,309542.3072101,0
+PBT.US,D,20191217,000000,3.28114,3.35601,3.24809,3.31426,238364.66619892,0
+PBT.US,D,20191218,000000,3.3227,3.40611,3.28114,3.35611,195692.30313533,0
+PBT.US,D,20191219,000000,3.3314,3.51404,3.3314,3.43914,318706.0759767,0
+PBT.US,D,20191220,000000,3.41415,3.53041,3.36463,3.42259,291686.90022537,0
+PBT.US,D,20191223,000000,3.42259,3.52235,3.39758,3.4807,234013.03787728,0
+PBT.US,D,20191224,000000,3.50552,3.55551,3.37278,3.41415,241614.65657407,0
+PBT.US,D,20191226,000000,3.40611,3.53041,3.38915,3.40611,432470.52619368,0
+PBT.US,D,20191227,000000,3.46377,3.48905,3.33927,3.38082,217745.13025358,0
+PBT.US,D,20191230,000000,3.36445,3.41453,3.29713,3.31361,422053.02373344,0
+PBT.US,D,20191231,000000,3.31361,3.33897,3.23011,3.23833,1795869.478414,0
+PBT.US,D,20200102,000000,3.27194,3.33897,3.20455,3.28029,191377.64253002,0
+PBT.US,D,20200103,000000,3.31361,3.42305,3.30112,3.37269,292098.82620726,0
+PBT.US,D,20200106,000000,3.45668,3.55731,3.43546,3.50676,425014.66592126,0
+PBT.US,D,20200107,000000,3.55731,3.55731,3.37269,3.41453,192051.51118759,0
+PBT.US,D,20200108,000000,3.43972,3.46463,3.2889,3.38082,198050.84343683,0
+PBT.US,D,20200109,000000,3.33094,3.39778,3.27603,3.35584,243002.53026693,0
+PBT.US,D,20200110,000000,3.37269,3.39265,3.2889,3.37269,274083.92993211,0
+PBT.US,D,20200113,000000,3.38925,3.46463,3.32203,3.38082,339499.888299,0
+PBT.US,D,20200114,000000,3.38925,3.46463,3.36445,3.40619,135690.53087927,0
+PBT.US,D,20200115,000000,3.45668,3.48165,3.40619,3.45668,241377.00696913,0
+PBT.US,D,20200116,000000,3.44805,3.51536,3.44805,3.49861,180720.37802391,0
+PBT.US,D,20200117,000000,3.45668,3.48139,3.37269,3.40619,279265.74754033,0
+PBT.US,D,20200121,000000,3.40619,3.47313,3.37269,3.43972,210516.35738144,0
+PBT.US,D,20200122,000000,3.45668,3.45668,3.35584,3.35584,99981.829350749,0
+PBT.US,D,20200123,000000,3.35584,3.40213,3.28029,3.36445,344229.6435476,0
+PBT.US,D,20200124,000000,3.36445,3.37269,3.33094,3.33094,110866.18125715,0
+PBT.US,D,20200127,000000,3.28029,3.31361,3.23011,3.24658,277143.8006233,0
+PBT.US,D,20200128,000000,3.24658,3.30557,3.20455,3.23011,219142.50993064,0
+PBT.US,D,20200129,000000,3.25519,3.27194,3.20455,3.21344,90820.173025075,0
+PBT.US,D,20200130,000000,3.24988,3.31531,3.20301,3.23304,193537.61338384,0
+PBT.US,D,20200131,000000,3.30934,3.31314,3.19886,3.23304,250437.26613002,0
+PBT.US,D,20200203,000000,3.24988,3.24988,3.13958,3.2159,192686.29968791,0
+PBT.US,D,20200204,000000,3.22433,3.24004,3.15644,3.17329,143974.46799736,0
+PBT.US,D,20200205,000000,3.17329,3.30934,3.17329,3.2837,214040.96507786,0
+PBT.US,D,20200206,000000,3.2837,3.2837,3.23304,3.23304,100957.77706172,0
+PBT.US,D,20200207,000000,3.22433,3.24138,3.18172,3.24138,130627.00996328,0
+PBT.US,D,20200210,000000,3.2837,3.2837,3.1057,3.19042,274172.65245128,0
+PBT.US,D,20200211,000000,3.23304,3.23304,3.14774,3.17329,165378.77574924,0
+PBT.US,D,20200212,000000,3.17329,3.2159,3.14774,3.17329,185928.6011438,0
+PBT.US,D,20200213,000000,3.14774,3.2837,3.14235,3.2837,158962.23641578,0
+PBT.US,D,20200214,000000,3.2922,3.30934,3.23805,3.27508,218436.95465908,0
+PBT.US,D,20200218,000000,3.24988,3.27508,3.15644,3.20729,210801.53690738,0
+PBT.US,D,20200219,000000,3.22433,3.24031,3.21344,3.23304,152714.69235693,0
+PBT.US,D,20200220,000000,3.23304,3.2837,3.2159,3.25833,149163.67914885,0
+PBT.US,D,20200221,000000,3.27508,3.41121,3.23304,3.41121,413924.35102392,0
+PBT.US,D,20200224,000000,3.36833,3.36833,3.24138,3.26693,310758.01696693,0
+PBT.US,D,20200225,000000,3.2922,3.31314,3.09717,3.13096,533433.58435773,0
+PBT.US,D,20200226,000000,3.08846,3.19042,3.04605,3.04605,327942.72395549,0
+PBT.US,D,20200227,000000,3.06337,3.12937,2.96017,3.05457,323569.97122454,0
+PBT.US,D,20200228,000000,3.00308,3.22679,2.97712,3.21827,423395.47994625,0
+PBT.US,D,20200302,000000,3.26977,3.36463,3.1839,3.33869,210842.72950557,0
+PBT.US,D,20200303,000000,3.35592,3.39901,3.25188,3.33869,174658.72876716,0
+PBT.US,D,20200304,000000,3.37326,3.37326,3.27603,3.31266,228868.18798538,0
+PBT.US,D,20200305,000000,3.31266,3.33037,3.27176,3.32128,270614.24569994,0
+PBT.US,D,20200306,000000,3.28719,3.28719,3.20208,3.25275,286765.96907234,0
+PBT.US,D,20200309,000000,2.88236,2.98593,2.82252,2.87412,499991.53195014,0
+PBT.US,D,20200310,000000,2.93453,3.06337,2.90007,3.06337,360630.63495006,0
+PBT.US,D,20200311,000000,3.01167,3.19251,2.95137,2.98593,354636.58380317,0
+PBT.US,D,20200312,000000,2.87412,2.92571,2.66761,2.68456,381187.85388789,0
+PBT.US,D,20200313,000000,2.83964,2.96017,2.66761,2.79656,339283.36310338,0
+PBT.US,D,20200316,000000,2.63327,2.76212,2.55562,2.58157,430397.16541811,0
+PBT.US,D,20200317,000000,2.58157,2.61592,2.44381,2.46975,316772.13630269,0
+PBT.US,D,20200318,000000,2.45224,2.45224,2.05231,2.12466,749631.35162802,0
+PBT.US,D,20200319,000000,2.14274,2.40924,2.0651,2.18562,215221.81955932,0
+PBT.US,D,20200320,000000,2.28891,2.35765,2.15135,2.20295,198741.61162185,0
+PBT.US,D,20200323,000000,2.25466,2.42526,2.0651,2.20295,251265.3429757,0
+PBT.US,D,20200324,000000,2.21146,2.47826,2.21146,2.45224,296905.68554992,0
+PBT.US,D,20200325,000000,2.6502,2.9171,2.58157,2.6591,256304.57082095,0
+PBT.US,D,20200326,000000,2.71051,2.71051,2.52106,2.6414,157776.10083199,0
+PBT.US,D,20200327,000000,2.4955,2.57285,2.36637,2.3835,164171.51575613,0
+PBT.US,D,20200330,000000,2.40424,2.43037,2.30851,2.42185,135803.54646918,0
+PBT.US,D,20200331,000000,2.42185,2.61099,2.39542,2.4565,136890.39732912,0
+PBT.US,D,20200401,000000,2.3695,2.42185,2.30851,2.34307,273815.64993364,0
+PBT.US,D,20200402,000000,2.378,2.76144,2.34307,2.6395,286740.61978115,0
+PBT.US,D,20200403,000000,2.69187,2.69187,2.52628,2.63078,154498.64872471,0
+PBT.US,D,20200406,000000,2.63078,2.67416,2.59596,2.61338,124861.10243713,0
+PBT.US,D,20200407,000000,2.63078,2.69187,2.56111,2.63078,179255.40023698,0
+PBT.US,D,20200408,000000,2.62208,2.83122,2.62208,2.80501,148153.93238295,0
+PBT.US,D,20200409,000000,2.91814,3.04899,2.85735,2.93594,361925.5612419,0
+PBT.US,D,20200413,000000,2.95317,3.01395,2.74412,2.74412,215411.93924327,0
+PBT.US,D,20200414,000000,2.87469,2.87469,2.70057,2.72653,169059.70407471,0
+PBT.US,D,20200415,000000,2.67416,2.75699,2.59596,2.74412,142930.92217654,0
+PBT.US,D,20200416,000000,2.64803,2.70929,2.58716,2.6395,227627.12893735,0
+PBT.US,D,20200417,000000,2.6395,2.73532,2.6395,2.67416,143810.75382507,0
+PBT.US,D,20200420,000000,2.61338,2.73013,2.59596,2.6395,446760.1328838,0
+PBT.US,D,20200421,000000,2.43917,2.56111,2.39542,2.50875,190642.5130854,0
+PBT.US,D,20200422,000000,2.65702,2.70029,2.54388,2.57853,166748.69369418,0
+PBT.US,D,20200423,000000,2.56111,2.74412,2.55288,2.65702,122302.93646748,0
+PBT.US,D,20200424,000000,2.70057,2.70057,2.52628,2.58716,192532.09149981,0
+PBT.US,D,20200427,000000,2.65702,2.67416,2.58716,2.65702,105316.79892661,0
+PBT.US,D,20200428,000000,2.66582,2.74412,2.61338,2.67416,148520.4408848,0
+PBT.US,D,20200429,000000,2.76467,2.85253,2.72075,2.80008,171786.86531898,0
+PBT.US,D,20200430,000000,2.85253,2.85253,2.73834,2.76467,54742.850553772,0
+PBT.US,D,20200501,000000,2.85253,2.85253,2.58943,2.65049,119683.50971078,0
+PBT.US,D,20200504,000000,2.63317,2.66809,2.60674,2.66809,58073.113684375,0
+PBT.US,D,20200505,000000,2.6768,2.74735,2.64168,2.64168,117447.49098338,0
+PBT.US,D,20200506,000000,2.64168,2.6751,2.58905,2.65049,61684.331459044,0
+PBT.US,D,20200507,000000,2.76467,2.76467,2.63317,2.6768,86277.368799028,0
+PBT.US,D,20200508,000000,2.6768,2.77422,2.65049,2.6768,84393.071486945,0
+PBT.US,D,20200511,000000,2.6946,2.77385,2.65959,2.76467,66312.689542872,0
+PBT.US,D,20200512,000000,2.77385,2.94882,2.76921,2.8085,169878.27493616,0
+PBT.US,D,20200513,000000,2.86123,2.86123,2.70198,2.72963,153292.44495206,0
+PBT.US,D,20200514,000000,2.78218,2.82186,2.66809,2.72963,82619.677323838,0
+PBT.US,D,20200515,000000,2.77385,3.01934,2.77385,2.87013,142824.24390944,0
+PBT.US,D,20200518,000000,2.94019,3.09841,2.87013,3.08941,207697.30495658,0
+PBT.US,D,20200519,000000,3.08941,3.13354,2.94019,2.94882,123979.15834768,0
+PBT.US,D,20200520,000000,3.0631,3.10702,2.85253,2.91407,189433.14065136,0
+PBT.US,D,20200521,000000,3.0631,3.19507,2.94019,3.18608,151839.08559027,0
+PBT.US,D,20200522,000000,3.16867,3.33529,3.0808,3.32648,142871.77383043,0
+PBT.US,D,20200526,000000,3.37912,3.39655,3.30015,3.33529,117998.83806684,0
+PBT.US,D,20200527,000000,3.33529,3.37912,3.22763,3.30907,103644.80192827,0
+PBT.US,D,20200528,000000,3.26173,3.43802,3.26173,3.34986,164123.98583513,0
+PBT.US,D,20200529,000000,3.28832,3.29259,3.14253,3.2354,60553.119339515,0
+PBT.US,D,20200601,000000,3.27933,3.34088,3.22195,3.34088,86218.220452909,0
+PBT.US,D,20200602,000000,3.3939,3.40299,3.17349,3.27052,150724.77299822,0
+PBT.US,D,20200603,000000,3.34986,3.40299,3.29703,3.37637,117076.75759966,0
+PBT.US,D,20200604,000000,3.37637,3.37637,3.27052,3.34088,44711.924784238,0
+PBT.US,D,20200605,000000,3.35877,3.44691,3.32336,3.43802,156159.02729791,0
+PBT.US,D,20200608,000000,3.36758,3.46424,3.34986,3.42031,206982.24370082,0
+PBT.US,D,20200609,000000,3.42031,3.4294,3.30593,3.33254,116064.89839283,0
+PBT.US,D,20200610,000000,3.36758,3.38886,3.2265,3.34088,131081.18476384,0
+PBT.US,D,20200611,000000,3.253,3.30537,2.95336,3.02371,170741.20705723,0
+PBT.US,D,20200612,000000,3.17349,3.19128,3.06555,3.1823,78726.448684635,0
+PBT.US,D,20200615,000000,3.06803,3.34977,3.06803,3.34088,99389.289669092,0
+PBT.US,D,20200616,000000,3.34986,3.38509,3.21987,3.28832,79576.706160097,0
+PBT.US,D,20200617,000000,3.32336,3.40289,3.27933,3.35877,87759.246113408,0
+PBT.US,D,20200618,000000,3.37637,3.41179,3.29259,3.29703,69612.322279948,0
+PBT.US,D,20200619,000000,3.34986,3.34986,2.93574,2.93574,399037.97977028,0
+PBT.US,D,20200622,000000,2.93574,2.95326,2.82119,2.88246,119471.20939701,0
+PBT.US,D,20200623,000000,2.89153,3.00581,2.88246,2.92686,164117.64851234,0
+PBT.US,D,20200624,000000,2.88246,2.91359,2.7479,2.79914,101370.75926409,0
+PBT.US,D,20200625,000000,2.82119,2.86502,2.77283,2.84288,97074.054406712,0
+PBT.US,D,20200626,000000,2.77708,2.90033,2.75047,2.88074,182106.13927584,0
+PBT.US,D,20200629,000000,2.84023,3.06063,2.80492,2.82271,183858.40902962,0
+PBT.US,D,20200630,000000,2.7869,2.91067,2.76968,2.91067,157756.03264312,0
+PBT.US,D,20200701,000000,2.94579,2.94579,2.86208,2.87544,70053.822434911,0
+PBT.US,D,20200702,000000,2.88415,2.93726,2.85784,2.87544,43614.511719634,0
+PBT.US,D,20200706,000000,2.97267,2.97267,2.85784,2.90186,109567.03008346,0
+PBT.US,D,20200707,000000,2.82271,2.91937,2.80918,2.86663,128784.96146986,0
+PBT.US,D,20200708,000000,2.87544,2.92855,2.84893,2.90186,58246.333840869,0
+PBT.US,D,20200709,000000,2.90186,2.90186,2.84893,2.87544,61683.275238579,0
+PBT.US,D,20200710,000000,2.83142,3.01528,2.83142,2.99891,132109.94349813,0
+PBT.US,D,20200713,000000,2.95486,3.10484,2.89314,3.08706,163557.85166515,0
+PBT.US,D,20200714,000000,2.96377,3.11346,2.91937,3.07833,185783.8989399,0
+PBT.US,D,20200715,000000,3.06962,3.14016,3.05154,3.06962,126247.91990953,0
+PBT.US,D,20200716,000000,2.96377,3.07823,2.93726,2.99891,130761.14996253,0
+PBT.US,D,20200717,000000,2.99891,3.0434,2.89314,2.89314,81504.308511303,0
+PBT.US,D,20200720,000000,2.88415,3.05154,2.84023,2.99891,164412.33402247,0
+PBT.US,D,20200721,000000,3.0166,3.16667,3.0166,3.05154,95283.760716142,0
+PBT.US,D,20200722,000000,3.06962,3.14016,3.0342,3.06962,68176.918666091,0
+PBT.US,D,20200723,000000,3.07833,3.08706,3.00761,3.04312,41817.880706264,0
+PBT.US,D,20200724,000000,3.06053,3.06063,2.95486,2.98111,87528.99005173,0
+PBT.US,D,20200727,000000,2.95486,3.01234,2.94579,3.00335,53298.997176184,0
+PBT.US,D,20200728,000000,3.06063,3.08686,2.9758,3.07833,97402.538971767,0
+PBT.US,D,20200729,000000,3.04312,3.0826,2.99891,3.06962,59166.301867113,0
+PBT.US,D,20200730,000000,2.98611,3.03497,2.98611,3.00384,80111.153716103,0
+PBT.US,D,20200731,000000,2.94201,3.03932,2.93329,3.02161,205387.35079655,0
+PBT.US,D,20200803,000000,2.98611,3.00384,2.88008,2.95979,186857.01893377,0
+PBT.US,D,20200804,000000,2.9243,3.04359,2.9243,3.00384,152369.30826442,0
+PBT.US,D,20200805,000000,2.98611,3.04804,2.98157,3.04804,88035.975875607,0
+PBT.US,D,20200806,000000,3.02161,3.05684,2.9951,2.9951,60312.301073174,0
+PBT.US,D,20200807,000000,2.9951,3.03043,2.9155,2.9155,56900.708966656,0
+PBT.US,D,20200810,000000,2.9243,3.03932,2.9243,2.98611,68085.027485514,0
+PBT.US,D,20200811,000000,2.96868,3.03043,2.87147,2.88008,89388.994293083,0
+PBT.US,D,20200812,000000,2.9155,2.93584,2.83597,2.83597,81219.128985373,0
+PBT.US,D,20200813,000000,2.79174,2.84476,2.75635,2.80083,81854.973706154,0
+PBT.US,D,20200814,000000,2.81834,2.86238,2.79459,2.86238,49091.014837991,0
+PBT.US,D,20200817,000000,2.82706,2.87147,2.72112,2.7478,96553.33771677,0
+PBT.US,D,20200818,000000,2.72112,2.75635,2.71212,2.73873,72254.985886917,0
+PBT.US,D,20200819,000000,2.73003,2.74328,2.64149,2.65949,150433.25614948,0
+PBT.US,D,20200820,000000,2.63278,2.64518,2.56216,2.59292,68818.044489206,0
+PBT.US,D,20200821,000000,2.56216,2.6768,2.56216,2.58847,136720.34583402,0
+PBT.US,D,20200824,000000,2.60627,2.63468,2.57087,2.57986,83612.524562267,0
+PBT.US,D,20200825,000000,2.60627,2.63278,2.57087,2.58847,117249.97775615,0
+PBT.US,D,20200826,000000,2.55334,2.6151,2.50023,2.54465,189196.54726688,0
+PBT.US,D,20200827,000000,2.57986,2.62408,2.50023,2.62408,99856.139115247,0
+PBT.US,D,20200828,000000,2.64945,2.65863,2.49001,2.65863,215286.24900777,0
+PBT.US,D,20200831,000000,2.65863,2.79127,2.57871,2.65863,114178.48863982,0
+PBT.US,D,20200901,000000,2.62312,2.66601,2.53422,2.5434,100046.2587992,0
+PBT.US,D,20200902,000000,2.51661,2.54331,2.39031,2.46785,173518.01066343,0
+PBT.US,D,20200903,000000,2.42819,2.47685,2.4048,2.4193,54119.680478588,0
+PBT.US,D,20200904,000000,2.39258,2.45166,2.32621,2.34827,102628.71783959,0
+PBT.US,D,20200908,000000,2.32176,2.33938,2.24205,2.26837,144357.87602667,0
+PBT.US,D,20200909,000000,2.31278,2.31278,2.22425,2.22425,99601.589982841,0
+PBT.US,D,20200910,000000,2.21545,2.31742,2.21545,2.26837,129888.71185726,0
+PBT.US,D,20200911,000000,2.26837,2.3837,2.24205,2.25086,186002.53657644,0
+PBT.US,D,20200914,000000,2.25956,2.34827,2.25956,2.33057,66578.857100407,0
+PBT.US,D,20200915,000000,2.33057,2.43689,2.32176,2.3837,83254.465824152,0
+PBT.US,D,20200916,000000,2.4193,2.47221,2.3837,2.4545,69009.220393626,0
+PBT.US,D,20200917,000000,2.48112,2.4989,2.43689,2.49001,64276.296483626,0
+PBT.US,D,20200918,000000,2.48112,2.6184,2.47685,2.50781,133950.93577109,0
+PBT.US,D,20200921,000000,2.39258,2.42819,2.33938,2.3837,90808.554599946,0
+PBT.US,D,20200922,000000,2.3837,2.47221,2.3837,2.43689,49356.126175061,0
+PBT.US,D,20200923,000000,2.4635,2.4635,2.35718,2.35718,64414.661364726,0
+PBT.US,D,20200924,000000,2.33938,2.33938,2.28617,2.31278,118758.26058219,0
+PBT.US,D,20200925,000000,2.26837,2.34827,2.23295,2.31278,84811.334791646,0
+PBT.US,D,20200928,000000,2.27746,2.39258,2.24205,2.36608,75475.402089012,0
+PBT.US,D,20200929,000000,2.31458,2.38407,2.26108,2.32376,53159.576074617,0
+PBT.US,D,20200930,000000,2.28807,2.35916,2.20788,2.20788,98880.191404281,0
+PBT.US,D,20201001,000000,2.24356,2.29707,2.19006,2.22578,96338.924962087,0
+PBT.US,D,20201002,000000,2.19889,2.27017,2.19889,2.24356,49254.729010285,0
+PBT.US,D,20201005,000000,2.19889,2.26108,2.19889,2.23438,112711.39841198,0
+PBT.US,D,20201006,000000,2.26108,2.31912,2.23533,2.30576,89028.823114036,0
+PBT.US,D,20201007,000000,2.28807,2.32376,2.25247,2.25247,43521.564318589,0
+PBT.US,D,20201008,000000,2.23438,2.29707,2.21696,2.21696,118305.14200211,0
+PBT.US,D,20201009,000000,2.25247,2.27017,2.20788,2.23438,73202.41564529,0
+PBT.US,D,20201012,000000,2.20788,2.27017,2.19889,2.21696,165619.59401558,0
+PBT.US,D,20201013,000000,2.22578,2.24801,2.21696,2.22578,100817.29973968,0
+PBT.US,D,20201014,000000,2.20788,2.23438,2.13222,2.13638,159593.8562547,0
+PBT.US,D,20201015,000000,2.13638,2.16328,2.10988,2.13638,209328.10935672,0
+PBT.US,D,20201016,000000,2.13638,2.15429,2.10988,2.12797,108973.43418135,0
+PBT.US,D,20201019,000000,2.11869,2.18126,2.11869,2.13638,88087.730678463,0
+PBT.US,D,20201020,000000,2.17245,2.18116,2.00299,2.01189,162798.42914978,0
+PBT.US,D,20201021,000000,2.09218,2.09218,2.01189,2.04768,81451.497487983,0
+PBT.US,D,20201022,000000,2.05648,2.07448,1.99439,2.07448,76608.726649475,0
+PBT.US,D,20201023,000000,2.03008,2.13638,2.03008,2.10988,68224.44858708,0
+PBT.US,D,20201026,000000,2.09218,2.10117,2.06538,2.08328,66241.922771622,0
+PBT.US,D,20201027,000000,2.04768,2.09218,2.01189,2.01189,111666.79637069,0
+PBT.US,D,20201028,000000,1.99439,2.04758,1.92346,1.95878,159870.58601689,0
+PBT.US,D,20201029,000000,2.01501,2.01501,1.88946,1.96132,111381.61684475,0
+PBT.US,D,20201030,000000,1.91675,2.051,1.91675,2.04162,120630.93946914,0
+PBT.US,D,20201102,000000,2.09548,2.11349,2.0866,2.09548,64898.410338342,0
+PBT.US,D,20201103,000000,2.14037,2.14955,2.01946,2.02401,34520.45350381,0
+PBT.US,D,20201104,000000,2.04162,2.051,1.94315,1.97005,36230.474438934,0
+PBT.US,D,20201105,000000,2.0061,2.02401,1.95262,1.96132,142963.66501101,0
+PBT.US,D,20201106,000000,1.95262,1.99702,1.94315,1.96132,186767.24019413,0
+PBT.US,D,20201109,000000,2.05972,2.14037,2.04162,2.04162,195213.83526403,0
+PBT.US,D,20201110,000000,2.051,2.18515,2.051,2.17617,107476.76978041,0
+PBT.US,D,20201111,000000,2.16734,2.41816,2.16734,2.40906,207253.69236068,0
+PBT.US,D,20201112,000000,2.40906,2.41816,2.22104,2.23892,95408.394731178,0
+PBT.US,D,20201113,000000,2.22993,2.23892,2.13147,2.22993,110704.57952579,0
+PBT.US,D,20201116,000000,2.24791,2.50838,2.23892,2.46284,194203.03227768,0
+PBT.US,D,20201117,000000,2.38209,2.46284,2.38209,2.44493,65394.833957557,0
+PBT.US,D,20201118,000000,2.46284,2.5614,2.4493,2.46284,70786.839438601,0
+PBT.US,D,20201119,000000,2.47164,2.47164,2.38209,2.41816,171508.02311585,0
+PBT.US,D,20201120,000000,2.37337,2.47164,2.37337,2.47164,104159.18129542,0
+PBT.US,D,20201123,000000,2.48064,2.69573,2.48064,2.68665,213061.84870549,0
+PBT.US,D,20201124,000000,2.72253,2.86568,2.70482,2.7765,266828.75154831,0
+PBT.US,D,20201125,000000,2.70482,2.71799,2.64178,2.67755,79696.059072803,0
+PBT.US,D,20201127,000000,2.6182,2.69952,2.58252,2.59132,155119.70635896,0
+PBT.US,D,20201130,000000,2.59132,2.65437,2.51075,2.55534,112218.14345416,0
+PBT.US,D,20201201,000000,2.6182,2.66677,2.56424,2.6095,117625.9922422,0
+PBT.US,D,20201202,000000,2.67227,2.78909,2.65437,2.72633,107372.20395424,0
+PBT.US,D,20201203,000000,2.70842,2.72633,2.64614,2.66356,93346.652380738,0
+PBT.US,D,20201204,000000,2.64509,2.72633,2.64509,2.70842,98140.837077791,0
+PBT.US,D,20201207,000000,2.73532,2.9242,2.73304,2.90622,266545.68446331,0
+PBT.US,D,20201208,000000,2.83426,2.93337,2.83426,2.90622,136817.51811694,0
+PBT.US,D,20201209,000000,2.9242,2.95119,2.87042,2.94228,134134.71813224,0
+PBT.US,D,20201210,000000,2.9242,3.0222,2.9153,2.99653,183766.51784904,0
+PBT.US,D,20201211,000000,2.97797,2.99653,2.9242,2.99653,88302.143433145,0
+PBT.US,D,20201214,000000,3.02332,3.08165,2.99653,3.00515,112022.74266786,0
+PBT.US,D,20201215,000000,3.00515,3.0772,2.96954,3.05023,124630.84637546,0
+PBT.US,D,20201216,000000,3.00515,3.18522,2.94228,3.16743,241889.27389534,0
+PBT.US,D,20201217,000000,3.14916,3.26173,3.01414,3.10437,236412.77077698,0
+PBT.US,D,20201218,000000,3.0772,3.23029,3.00515,3.01414,202464.78876597,0
+PBT.US,D,20201221,000000,2.93337,3.09737,2.9243,3.01414,95284.816936608,0
+PBT.US,D,20201222,000000,3.03231,3.05013,2.96954,2.99653,71669.839748524,0
+PBT.US,D,20201223,000000,3.05023,3.10437,3.00515,3.03231,67619.234259826,0
+PBT.US,D,20201224,000000,3.04122,3.11318,3.04122,3.0772,51825.569625536,0
+PBT.US,D,20201228,000000,3.14035,3.14035,3.05023,3.11318,157289.18319698,0
+PBT.US,D,20201229,000000,3.11318,3.11318,2.99653,3.02332,158049.6619328,0
+PBT.US,D,20201230,000000,3.06215,3.14319,3.01698,3.06215,87986.333513688,0
+PBT.US,D,20201231,000000,3.02599,3.08004,2.96282,2.98991,205739.07221185,0
+PBT.US,D,20210104,000000,2.98054,3.09832,2.98054,3.08913,89678.398700882,0
+PBT.US,D,20210105,000000,3.11629,3.26977,3.0756,3.2157,235548.78243545,0
+PBT.US,D,20210106,000000,3.17055,3.20663,3.11629,3.16166,151006.78386274,0
+PBT.US,D,20210107,000000,3.18872,3.2247,3.12529,3.18872,119648.65443537,0
+PBT.US,D,20210108,000000,3.16166,3.29703,3.14063,3.24289,121143.20639536,0
+PBT.US,D,20210111,000000,3.2247,3.24289,3.14319,3.17055,58083.67588904,0
+PBT.US,D,20210112,000000,3.24289,3.26087,3.1538,3.20663,148911.24245739,0
+PBT.US,D,20210113,000000,3.25179,3.25179,3.07122,3.15247,208937.30778416,0
+PBT.US,D,20210114,000000,3.15247,3.2247,3.08004,3.17946,109803.62346794,0
+PBT.US,D,20210115,000000,3.17055,3.23399,3.13447,3.19753,104688.3477491,0
+PBT.US,D,20210119,000000,3.25179,3.25179,3.16166,3.24289,208320.47503177,0
+PBT.US,D,20210120,000000,3.20663,3.23389,3.17946,3.20663,41420.741810892,0
+PBT.US,D,20210121,000000,3.17946,3.20663,3.06215,3.08004,159412.18633446,0
+PBT.US,D,20210122,000000,3.08004,3.13447,3.06678,3.08004,116379.65209184,0
+PBT.US,D,20210125,000000,3.05286,3.08004,2.98991,3.02599,105676.97010565,0
+PBT.US,D,20210126,000000,3.07122,3.34201,2.98054,3.32411,425929.35284518,0
+PBT.US,D,20210127,000000,3.27878,3.27878,3.06678,3.07122,110802.80802916,0
+PBT.US,D,20210128,000000,3.08098,3.13561,3.04595,3.09926,89221.055238926,0
+PBT.US,D,20210129,000000,3.08098,3.14007,3.08098,3.09926,77510.738927793,0
+PBT.US,D,20210201,000000,3.16278,3.21704,3.10816,3.20803,93031.898681747,0
+PBT.US,D,20210202,000000,3.22612,3.39824,3.22612,3.31653,384684.99985218,0
+PBT.US,D,20210203,000000,3.2533,3.42542,3.22612,3.41634,189248.30206973,0
+PBT.US,D,20210204,000000,3.44359,3.47949,3.34398,3.41634,128925.43879188,0
+PBT.US,D,20210205,000000,3.45269,3.47049,3.38007,3.41634,66355.994581993,0
+PBT.US,D,20210208,000000,3.48905,3.57057,3.47058,3.54319,133762.92852808,0
+PBT.US,D,20210209,000000,3.53421,3.57057,3.49796,3.49796,123440.4859098,0
+PBT.US,D,20210210,000000,3.47995,3.60672,3.46188,3.53421,146344.626724,0
+PBT.US,D,20210211,000000,3.49796,3.58505,3.49796,3.56148,113304.99431409,0
+PBT.US,D,20210212,000000,3.54319,3.69725,3.53458,3.64309,234937.2307854,0
+PBT.US,D,20210216,000000,3.7336,3.88764,3.67007,3.87854,256308.79570283,0
+PBT.US,D,20210217,000000,3.83328,3.89663,3.74278,3.87854,124091.11771711,0
+PBT.US,D,20210218,000000,3.87854,3.90582,3.85147,3.90582,81821.174651228,0
+PBT.US,D,20210219,000000,3.94208,3.96915,3.91481,3.95117,129674.29910259,0
+PBT.US,D,20210222,000000,3.95117,4.05815,3.95117,3.98724,115582.20563969,0
+PBT.US,D,20210223,000000,3.96915,3.97843,3.62264,3.84238,197239.66611862,0
+PBT.US,D,20210224,000000,3.8153,4.05076,3.8153,3.85147,197281.91493727,0
+PBT.US,D,20210225,000000,3.8295,3.91148,3.7477,3.76569,162841.73418891,0
+PBT.US,D,20210226,000000,3.79306,3.86331,3.63854,3.68417,94862.328750042,0
+PBT.US,D,20210301,000000,3.80213,4.03581,3.77043,3.8206,237816.48777685,0
+PBT.US,D,20210302,000000,3.7568,4.00239,3.7568,3.93865,98247.515344898,0
+PBT.US,D,20210303,000000,3.91148,4.03884,3.91148,3.94794,73808.686193011,0
+PBT.US,D,20210304,000000,3.92957,4.02861,3.88196,3.94794,121732.57741561,0
+PBT.US,D,20210305,000000,4.09318,4.09318,3.97853,4.03884,112769.49053762,0
+PBT.US,D,20210308,000000,4.09318,4.15718,4.0233,4.10236,142005.67304796,0
+PBT.US,D,20210309,000000,4.11164,4.11402,3.96602,3.98421,85430.279984964,0
+PBT.US,D,20210310,000000,3.97513,4.19353,3.97513,4.18415,185624.40964947,0
+PBT.US,D,20210311,000000,4.23889,4.26615,4.19525,4.24817,91253.223416305,0
+PBT.US,D,20210312,000000,4.27543,4.27543,4.22989,4.27543,104317.61436538,0
+PBT.US,D,20210315,000000,4.26615,4.26615,4.18415,4.20252,99752.62950954,0
+PBT.US,D,20210316,000000,4.13873,4.16608,3.93865,3.96602,97041.311572255,0
+PBT.US,D,20210317,000000,3.95685,4.13873,3.95685,4.12054,93480.792379973,0
+PBT.US,D,20210318,000000,4.09318,4.09318,3.8206,3.86586,122167.74024778,0
+PBT.US,D,20210319,000000,3.8206,3.95685,3.8206,3.93865,224903.13635448,0
+PBT.US,D,20210322,000000,3.95685,3.99311,3.8348,3.92049,106619.1187617,0
+PBT.US,D,20210323,000000,3.8206,3.8705,3.7478,3.79306,114412.96958338,0
+PBT.US,D,20210324,000000,3.7568,3.90231,3.7477,3.8295,66095.108126788,0
+PBT.US,D,20210325,000000,3.8206,3.93865,3.77497,3.93865,143862.50862792,0
+PBT.US,D,20210326,000000,3.96602,4.09318,3.91148,4.00239,136548.181898,0
+PBT.US,D,20210329,000000,4.00239,4.04338,3.88422,3.90231,63110.229088704,0
+PBT.US,D,20210330,000000,3.85857,3.89492,3.73074,3.76722,172304.41334751,0
+PBT.US,D,20210331,000000,3.7583,3.79457,3.6304,3.6304,200512.89334403,0
+PBT.US,D,20210401,000000,3.73993,3.76722,3.68417,3.7583,57930.52392141,0
+PBT.US,D,20210405,000000,3.73993,3.7583,3.53923,3.58476,243141.9513685,0
+PBT.US,D,20210406,000000,3.53923,3.67612,3.53923,3.63958,166332.54283042,0
+PBT.US,D,20210407,000000,3.60313,3.63958,3.53023,3.57578,132579.96160568,0
+PBT.US,D,20210408,000000,3.55751,3.58476,3.53923,3.55751,58612.842342712,0
+PBT.US,D,20210409,000000,3.53023,3.58476,3.53023,3.53923,43557.475814447,0
+PBT.US,D,20210412,000000,3.53023,3.64885,3.52095,3.59394,81046.965049347,0
+PBT.US,D,20210413,000000,3.72175,3.72175,3.60313,3.61232,170686.28359297,0
+PBT.US,D,20210414,000000,3.61232,3.73993,3.61232,3.63958,251150.21494485,0
+PBT.US,D,20210415,000000,3.6304,3.65776,3.60323,3.6304,48984.336570883,0
+PBT.US,D,20210416,000000,3.6304,3.67612,3.61232,3.61232,57942.142346539,0
+PBT.US,D,20210419,000000,3.62139,3.64875,3.56668,3.56668,87313.521076582,0
+PBT.US,D,20210420,000000,3.59394,3.62139,3.48847,3.53923,85167.281088827,0
+PBT.US,D,20210421,000000,3.54841,3.61232,3.53572,3.60313,52657.871353071,0
+PBT.US,D,20210422,000000,3.56668,3.58476,3.51196,3.51196,56046.226609326,0
+PBT.US,D,20210423,000000,3.54841,3.55228,3.46613,3.47542,74076.96619148,0
+PBT.US,D,20210426,000000,3.51196,3.5182,3.44805,3.47542,66352.825920596,0
+PBT.US,D,20210427,000000,3.45733,3.48829,3.39315,3.43896,128534.63721932,0
+PBT.US,D,20210428,000000,3.45733,3.53923,3.45733,3.53923,116225.44390373,0
+PBT.US,D,20210429,000000,3.57424,3.61989,3.4916,3.50996,129741.89721243,0
+PBT.US,D,20210430,000000,3.46395,3.50996,3.41823,3.43659,103259.28145804,0
+PBT.US,D,20210503,000000,3.4825,3.53731,3.47323,3.52832,163210.35513169,0
+PBT.US,D,20210504,000000,3.4825,3.56497,3.47323,3.53731,136006.34079874,0
+PBT.US,D,20210505,000000,3.54651,3.61989,3.54651,3.58305,109365.29197438,0
+PBT.US,D,20210506,000000,3.59243,3.63826,3.55588,3.6109,99957.536280023,0
+PBT.US,D,20210507,000000,3.6109,3.67498,3.6109,3.67498,95417.900715375,0
+PBT.US,D,20210510,000000,3.71164,3.83065,3.70633,3.82155,217343.76647634,0
+PBT.US,D,20210511,000000,3.80308,3.81246,3.68417,3.72072,80699.468515896,0
+PBT.US,D,20210512,000000,3.69326,3.82155,3.69326,3.75745,67603.390952829,0
+PBT.US,D,20210513,000000,3.72981,3.80308,3.66561,3.69326,87720.165956149,0
+PBT.US,D,20210514,000000,3.75745,3.79391,3.71164,3.74827,62287.433345367,0
+PBT.US,D,20210517,000000,3.77572,3.92238,3.73899,3.92238,282072.12531958,0
+PBT.US,D,20210518,000000,3.94065,3.94065,3.89474,3.9131,92576.667660722,0
+PBT.US,D,20210519,000000,3.83983,3.91253,3.78529,3.8582,48240.757362528,0
+PBT.US,D,20210520,000000,3.88585,3.9131,3.785,3.80308,75245.146027335,0
+PBT.US,D,20210521,000000,3.80308,3.88585,3.80308,3.84901,102734.33988622,0
+PBT.US,D,20210524,000000,3.89474,4.0233,3.86737,3.99556,115875.83492935,0
+PBT.US,D,20210525,000000,4.03239,4.05067,3.89474,3.89474,50207.43987099,0
+PBT.US,D,20210526,000000,3.86737,3.9682,3.8582,3.94065,78365.221285122,0
+PBT.US,D,20210527,000000,3.86794,3.95078,3.83102,3.85876,76870.669325145,0
+PBT.US,D,20210528,000000,3.86794,3.95997,3.86794,3.95088,47161.300045851,0
+PBT.US,D,20210601,000000,3.95997,4.0429,3.95088,4.01516,92692.851912027,0
+PBT.US,D,20210602,000000,4.01516,4.19949,3.98771,4.19022,161526.73970823,0
+PBT.US,D,20210603,000000,4.14421,4.20858,4.14421,4.19022,86038.66297362,0
+PBT.US,D,20210604,000000,4.19022,4.20973,4.15168,4.19949,67899.132683425,0
+PBT.US,D,20210607,000000,4.19022,4.22724,4.10748,4.15359,164203.20237013,0
+PBT.US,D,20210608,000000,4.15359,4.22724,4.15359,4.19949,58304.42596652,0
+PBT.US,D,20210609,000000,4.19949,4.22724,4.15359,4.15359,90243.476650414,0
+PBT.US,D,20210610,000000,4.21787,4.22724,4.16248,4.21787,57358.052428613,0
+PBT.US,D,20210611,000000,4.19022,4.29143,4.19022,4.29143,64036.534437748,0
+PBT.US,D,20210614,000000,4.30081,4.41119,4.30081,4.39293,150054.07300205,0
+PBT.US,D,20210615,000000,4.41119,4.74276,4.34683,4.74276,310464.38767727,0
+PBT.US,D,20210616,000000,4.75194,4.97312,4.75194,4.97312,307938.96454207,0
+PBT.US,D,20210617,000000,4.97312,5.00038,4.89007,4.93628,205326.09000948,0
+PBT.US,D,20210618,000000,4.83488,4.84956,4.65064,4.69683,308057.26123431,0
+PBT.US,D,20210621,000000,4.69683,4.88088,4.69683,4.86252,101776.34792319,0
+PBT.US,D,20210622,000000,4.83488,4.91782,4.69683,4.78877,223907.12045464,0
+PBT.US,D,20210623,000000,4.81642,5.02366,4.79815,4.97312,245855.38174672,0
+PBT.US,D,20210624,000000,4.99148,5.00426,4.90295,4.94537,235007.99755665,0
+PBT.US,D,20210625,000000,5.03758,5.15725,4.98229,5.06523,170999.98107149,0
+PBT.US,D,20210628,000000,5.05576,5.06486,4.85324,4.9269,185295.92508441,0
+PBT.US,D,20210629,000000,4.93439,5.10993,4.8789,5.10073,131880.74365692,0
+PBT.US,D,20210630,000000,5.10073,5.22078,5.01761,5.19323,218542.57670572,0
+PBT.US,D,20210701,000000,5.19323,5.22069,4.99915,5.00834,92464.708291282,0
+PBT.US,D,20210702,000000,4.98978,4.99905,4.83279,4.98978,200217.15161345,0
+PBT.US,D,20210706,000000,4.99905,4.99905,4.83279,4.86043,116757.7790188,0
+PBT.US,D,20210707,000000,4.86043,4.87427,4.80506,4.86043,102991.00145957,0
+PBT.US,D,20210708,000000,4.88809,4.93439,4.84388,4.93439,98057.395660944,0
+PBT.US,D,20210709,000000,4.8789,5.05443,4.83279,5.05443,95378.820558119,0
+PBT.US,D,20210712,000000,5.05443,5.26718,5.03606,5.22078,161431.67986625,0
+PBT.US,D,20210713,000000,5.22078,5.27626,5.18395,5.24843,138383.89306863,0
+PBT.US,D,20210714,000000,5.27626,5.27626,5.00834,5.05443,194976.1856591,0
+PBT.US,D,20210715,000000,5.02689,5.02689,4.74958,4.74958,268680.30602594,0
+PBT.US,D,20210716,000000,4.74031,4.82361,4.60179,4.60179,136407.70457598,0
+PBT.US,D,20210719,000000,4.55548,4.56713,4.28756,4.29675,213001.64413892,0
+PBT.US,D,20210720,000000,4.29675,4.65377,4.28746,4.63882,140173.13053874,0
+PBT.US,D,20210721,000000,4.6479,4.72184,4.62015,4.66637,56801.424242813,0
+PBT.US,D,20210722,000000,4.68482,4.81404,4.63882,4.76812,60219.353672128,0
+PBT.US,D,20210723,000000,4.85116,4.88809,4.77731,4.85116,131575.49594213,0
+PBT.US,D,20210726,000000,4.86043,4.91593,4.719,4.91593,114654.84407017,0
+PBT.US,D,20210727,000000,4.89755,4.93429,4.87899,4.89755,48105.561142826,0
+PBT.US,D,20210728,000000,4.89755,5.16549,4.87626,5.06381,188135.04569812,0
+PBT.US,D,20210729,000000,5.05538,5.18528,5.05538,5.14808,101654.88256956,0
+PBT.US,D,20210730,000000,5.12961,5.12961,4.92538,5.00898,82684.106772288,0
+PBT.US,D,20210802,000000,5.03691,5.09259,4.80496,4.90701,113482.43935245,0
+PBT.US,D,20210803,000000,4.8736,5.09259,4.86063,4.96259,253189.77666551,0
+PBT.US,D,20210804,000000,4.96259,4.97822,4.79567,4.80496,50497.900499253,0
+PBT.US,D,20210805,000000,4.75856,4.89784,4.72145,4.87341,106277.95955104,0
+PBT.US,D,20210806,000000,4.8699,4.94404,4.82361,4.8699,31626.409425835,0
+PBT.US,D,20210809,000000,4.77713,4.82361,4.72154,4.80496,51853.031357662,0
+PBT.US,D,20210810,000000,4.80496,4.86063,4.7864,4.81413,51254.154353207,0
+PBT.US,D,20210811,000000,4.80496,5.10187,4.80496,5.00898,137808.25291444,0
+PBT.US,D,20210812,000000,4.97312,5.08313,4.97196,4.99043,34948.222792706,0
+PBT.US,D,20210813,000000,5.04601,5.06476,4.9163,4.93486,97549.353616598,0
+PBT.US,D,20210816,000000,4.85125,4.90701,4.82901,4.87814,49979.296250245,0
+PBT.US,D,20210817,000000,4.77713,4.87134,4.74087,4.84208,75892.609173246,0
+PBT.US,D,20210818,000000,4.87909,4.89784,4.74001,4.74001,86293.212106025,0
+PBT.US,D,20210819,000000,4.7029,5.11114,4.7029,4.90701,232324.14135149,0
+PBT.US,D,20210820,000000,4.83279,4.93486,4.7029,4.88837,48626.277832767,0
+PBT.US,D,20210823,000000,4.90701,5.03691,4.85125,4.86063,45351.994386884,0
+PBT.US,D,20210824,000000,4.82361,5.0675,4.82361,4.96259,85103.907860843,0
+PBT.US,D,20210825,000000,4.93486,4.95995,4.88837,4.88837,15043.748103134,0
+PBT.US,D,20210826,000000,4.89784,4.89784,4.78631,4.81413,22832.317822472,0
+PBT.US,D,20210827,000000,4.84208,4.96259,4.82456,4.93486,22407.717194974,0
+PBT.US,D,20210830,000000,4.90693,4.94404,4.86034,4.89765,43807.800064987,0
+PBT.US,D,20210831,000000,4.81378,4.98133,4.80448,4.86962,65469.825610673,0
+PBT.US,D,20210901,000000,4.92538,4.93486,4.86034,4.88818,22734.089319096,0
+PBT.US,D,20210902,000000,4.88818,5.00918,4.88818,4.99063,38557.328126443,0
+PBT.US,D,20210903,000000,5.01854,5.04658,4.98428,4.99063,38092.591121222,0
+PBT.US,D,20210907,000000,4.94404,5.04649,4.86962,4.93486,47265.865872026,0
+PBT.US,D,20210908,000000,4.88818,4.95815,4.81709,4.81709,44063.40541786,0
+PBT.US,D,20210909,000000,4.79512,4.91621,4.79512,4.91621,28200.030232787,0
+PBT.US,D,20210910,000000,4.95342,4.96269,4.8417,4.88818,35249.245625635,0
+PBT.US,D,20210913,000000,4.89765,4.92538,4.8417,4.88818,35210.165468378,0
+PBT.US,D,20210914,000000,4.88818,4.89765,4.79512,4.83242,49568.42648881,0
+PBT.US,D,20210915,000000,4.91621,5.02802,4.88818,4.92538,77047.058143037,0
+PBT.US,D,20210916,000000,4.94404,5.02802,4.89291,4.98133,90304.737437465,0
+PBT.US,D,20210917,000000,4.98133,4.98133,4.88818,4.92538,29870.971010654,0
+PBT.US,D,20210920,000000,4.86034,5.02802,4.79512,4.90693,112330.1028236,0
+PBT.US,D,20210921,000000,4.90457,4.92538,4.86962,4.89765,38168.638994803,0
+PBT.US,D,20210922,000000,4.90693,4.98133,4.89765,4.95342,45543.170291306,0
+PBT.US,D,20210923,000000,4.95342,5.02802,4.90693,5.01854,99268.880535922,0
+PBT.US,D,20210924,000000,5.02802,5.02802,4.95342,4.99063,67038.313003297,0
+PBT.US,D,20210927,000000,5.02802,5.12089,4.94404,5.07441,101839.72115118,0
+PBT.US,D,20210928,000000,5.12089,5.18614,5.07441,5.16757,147661.73364561,0
+PBT.US,D,20210929,000000,5.16757,5.30733,5.12998,5.21407,137610.73968721,0
+PBT.US,D,20210930,000000,5.17696,5.3539,5.09316,5.33516,219849.12142268,0
+PBT.US,D,20211001,000000,5.34452,5.56797,5.25138,5.5122,153932.51455471,0
+PBT.US,D,20211004,000000,5.58672,5.79131,5.57261,5.77285,167733.09116888,0
+PBT.US,D,20211005,000000,5.81005,6.04752,5.79131,5.94971,121707.22812442,0
+PBT.US,D,20211006,000000,5.93105,5.9695,5.7078,5.81005,53673.955441761,0
+PBT.US,D,20211007,000000,5.81005,5.81005,5.67041,5.75419,116176.85776227,0
+PBT.US,D,20211008,000000,5.77285,5.9125,5.77285,5.85673,88486.982014766,0
+PBT.US,D,20211011,000000,5.89394,5.96836,5.77285,5.77285,52004.070884361,0
+PBT.US,D,20211012,000000,5.78222,5.86941,5.64428,5.66103,51642.843484846,0
+PBT.US,D,20211013,000000,5.65194,5.81005,5.65194,5.77285,24954.264739498,0
+PBT.US,D,20211014,000000,5.81942,5.81942,5.72627,5.77285,63560.179007396,0
+PBT.US,D,20211015,000000,5.81942,5.81942,5.7629,5.79131,43909.197229764,0
+PBT.US,D,20211018,000000,5.81942,6.05223,5.80069,5.98711,150076.25363184,0
+PBT.US,D,20211019,000000,6.00557,6.90178,5.96836,6.66659,593100.53472593,0
+PBT.US,D,20211020,000000,6.66659,8.14707,6.62949,7.63504,1529930.0644985,0
+PBT.US,D,20211021,000000,7.62567,8.35194,7.44883,7.91446,683972.46255386,0
+PBT.US,D,20211022,000000,8.1005,8.13674,7.56982,7.85848,414047.92881849,0
+PBT.US,D,20211025,000000,7.91446,7.91446,7.57919,7.57919,205281.7287499,0
+PBT.US,D,20211026,000000,7.50467,7.54188,7.21602,7.2625,264971.91596834,0
+PBT.US,D,20211027,000000,7.17881,7.39288,7.16953,7.22529,107908.7639512,0
+PBT.US,D,20211028,000000,7.18979,7.54464,7.09644,7.48859,104294.37751512,0
+PBT.US,D,20211029,000000,7.51671,7.70028,7.42326,7.52599,216779.74474727,0
+PBT.US,D,20211101,000000,7.51671,7.83416,7.51671,7.78748,115875.83492935,0
+PBT.US,D,20211102,000000,7.71278,7.79676,7.32991,7.52599,150169.20103289,0
+PBT.US,D,20211103,000000,7.46994,7.68475,7.33918,7.6381,157232.14729179,0
+PBT.US,D,20211104,000000,7.65674,7.77811,7.49105,7.59142,155837.93627613,0
+PBT.US,D,20211105,000000,7.6381,7.89011,7.62872,7.80594,125130.43865606,0
+PBT.US,D,20211108,000000,7.80594,8.03961,7.75008,7.99294,203593.88844457,0
+PBT.US,D,20211109,000000,7.93669,7.98356,7.72224,7.84353,211048.69249651,0
+PBT.US,D,20211110,000000,7.9276,7.9276,7.66602,7.7034,100679.99107905,0
+PBT.US,D,20211111,000000,7.69395,7.85281,7.46994,7.66602,219210.1080405,0
+PBT.US,D,20211112,000000,7.64745,7.83406,7.6381,7.78748,27611.715432995,0
+PBT.US,D,20211115,000000,7.75955,7.9276,7.52599,7.85281,113743.32580766,0
+PBT.US,D,20211116,000000,7.77811,8.14215,7.77811,7.9741,257959.66829183,0
+PBT.US,D,20211117,000000,7.98356,8.35706,7.72224,7.81541,301448.48977595,0
+PBT.US,D,20211118,000000,7.81541,8.25433,7.81541,8.03024,274846.52110886,0
+PBT.US,D,20211119,000000,7.90886,8.31966,7.72224,8.26371,242671.93326096,0
+PBT.US,D,20211122,000000,8.26371,8.98326,8.17955,8.79589,465869.27356217,0
+PBT.US,D,20211123,000000,8.79589,8.89843,8.4504,8.62785,108659.73670281,0
+PBT.US,D,20211124,000000,8.74913,8.87058,8.54377,8.65587,89334.070828831,0
+PBT.US,D,20211126,000000,8.30112,8.59053,7.93669,8.58117,141522.98029482,0
+PBT.US,D,20211129,000000,8.68682,8.70566,8.40592,8.60257,122983.14244786,0
+PBT.US,D,20211130,000000,8.42486,8.56516,8.3031,8.49973,103033.25027822,0
+PBT.US,D,20211201,000000,8.5183,8.64943,8.3405,8.44341,123319.02055617,0
+PBT.US,D,20211202,000000,8.3031,8.65889,8.23758,8.44341,121704.05946303,0
+PBT.US,D,20211203,000000,8.44341,8.4808,8.25633,8.37799,84909.563295022,0
+PBT.US,D,20211206,000000,8.46234,8.5183,8.31248,8.42486,97990.853771561,0
+PBT.US,D,20211207,000000,8.42486,9.2206,8.42486,8.79922,257426.27695629,0
+PBT.US,D,20211208,000000,8.72432,9.12877,8.72432,8.90222,106229.37340959,0
+PBT.US,D,20211209,000000,8.76173,9.05113,8.76173,8.83668,80694.187413565,0
+PBT.US,D,20211210,000000,8.84607,8.98705,8.78993,8.81786,51099.94616511,0
+PBT.US,D,20211213,000000,8.75244,8.86407,8.34987,8.42486,118284.01759278,0
+PBT.US,D,20211214,000000,8.36861,8.46234,8.1927,8.23758,94252.889540922,0
+PBT.US,D,20211215,000000,8.1908,8.29353,7.8351,8.24695,168353.09258266,0
+PBT.US,D,20211216,000000,8.18135,8.61194,8.18135,8.36861,49578.988693473,0
+PBT.US,D,20211217,000000,8.25633,8.35194,7.96624,8.0504,97445.844010891,0
+PBT.US,D,20211220,000000,7.78834,7.89399,7.60098,7.78834,185287.47532068,0
+PBT.US,D,20211221,000000,7.79762,8.12776,7.79762,8.06896,130448.50870446,0
+PBT.US,D,20211222,000000,7.97542,8.63077,7.97542,8.61194,100639.85470133,0
+PBT.US,D,20211223,000000,8.63077,8.80536,8.43062,8.49973,102040.40303979,0
+PBT.US,D,20211227,000000,8.39683,8.75244,8.23748,8.63077,83255.522044618,0
+PBT.US,D,20211228,000000,8.4808,8.82733,8.3405,8.39683,121217.14182801,0
+PBT.US,D,20211229,000000,8.23758,8.5183,8.23758,8.49027,80848.39560166,0
+PBT.US,D,20211230,000000,8.495,9.13352,8.42931,9.1051,249982.035109,0
+PBT.US,D,20211231,000000,8.98326,9.49995,8.98326,9.48097,287582.42749288,0
+PBT.US,D,20220103,000000,9.48097,10.2413,9.29255,9.63153,423272.95837216,0
+PBT.US,D,20220104,000000,9.54631,10.1844,9.54631,9.8938,220118.45764162,0
+PBT.US,D,20220105,000000,9.94023,10.3491,9.80205,10.0159,192704.25543583,0
+PBT.US,D,20220106,000000,10.0444,11.6121,10.0444,11.2173,546854.97782445,0
+PBT.US,D,20220107,000000,11.2362,11.6027,10.8614,11.1227,320922.02651523,0
+PBT.US,D,20220110,000000,11.0658,11.3868,10.8141,11.1132,169711.39210248,0
+PBT.US,D,20220111,000000,11.189,12.6716,11.1767,12.5778,655024.62823086,0
+PBT.US,D,20220112,000000,12.4937,13.7887,12.0808,13.4234,1016059.7956196,0
+PBT.US,D,20220113,000000,13.4045,13.4234,11.7524,11.8924,557181.64532459,0
+PBT.US,D,20220114,000000,11.6776,12.6479,11.6405,12.3155,238679.41989791,0
+PBT.US,D,20220118,000000,12.2493,12.9888,12.1187,12.5589,251271.6802985,0
+PBT.US,D,20220119,000000,12.9253,13.0474,12.4094,12.7946,259809.11032851,0
+PBT.US,D,20220120,000000,12.8325,12.896,12.3725,12.4472,194159.72723856,0
+PBT.US,D,20220121,000000,12.4281,12.8421,11.9208,12.1377,187692.4893227,0
+PBT.US,D,20220124,000000,10.8425,11.3678,10.3813,11.1227,428898.38857626,0
+PBT.US,D,20220125,000000,10.8518,12.1935,10.4097,12.0154,248684.99637624,0
+PBT.US,D,20220126,000000,12.4378,13.1885,11.724,12.1377,356507.15024919,0
+PBT.US,D,20220127,000000,12.4557,12.6906,11.902,11.9777,152117.92779342,0
+PBT.US,D,20220128,000000,11.8848,12.0686,11.7626,11.9985,190836.85765122,0
+PBT.US,D,20220131,000000,11.8375,12.5153,11.8375,11.8944,231205.60387755,0
+PBT.US,D,20220201,000000,11.3584,12.3753,11.3205,11.725,248208.6409459,0
+PBT.US,D,20220202,000000,11.772,12.111,11.6423,11.9417,172936.03318643,0
+PBT.US,D,20220203,000000,11.8848,12.6754,11.7626,12.4406,265655.29061011,0
+PBT.US,D,20220204,000000,12.5247,13.0607,12.5247,12.9585,168948.80092572,0
+PBT.US,D,20220207,000000,13.0437,13.0701,12.5342,12.789,106923.31025603,0
+PBT.US,D,20220208,000000,12.7417,12.7417,12.29,12.3659,107471.48867809,0
+PBT.US,D,20220209,000000,12.4217,12.7984,12.3278,12.4122,109164.61008575,0
+PBT.US,D,20220210,000000,12.4027,13.2398,12.4027,12.6374,271488.79624613,0
+PBT.US,D,20220211,000000,12.6754,13.5227,12.664,13.3817,310896.38184804,0
+PBT.US,D,20220214,000000,13.5323,13.6354,12.3278,12.8175,450152.71302192,0
+PBT.US,D,20220215,000000,12.3837,13.127,12.2333,12.7702,166336.76771227,0
+PBT.US,D,20220216,000000,12.7984,13.41,12.7984,13.1175,204319.511905,0
+PBT.US,D,20220217,000000,12.7984,13.1062,9.74789,10.8879,1447478.3262287,0
+PBT.US,D,20220218,000000,10.8226,11.7533,9.28784,11.3017,808093.15444402,0
+PBT.US,D,20220222,000000,11.5753,12.2805,11.189,11.5657,370073.2459198,0
+PBT.US,D,20220223,000000,11.6131,12.506,11.5753,12.2058,323169.66366775,0
+PBT.US,D,20220224,000000,12.2995,12.5532,11.8185,12.0079,197755.10170623,0
+PBT.US,D,20220225,000000,12.0354,12.4415,12.0354,12.2617,187643.90318124,0
+PBT.US,D,20220228,000000,12.29,13.1477,12.29,12.6289,381073.78207751,0
+PBT.US,D,20220301,000000,12.7143,13.3363,12.309,12.4966,355565.00159314,0
+PBT.US,D,20220302,000000,12.7332,13.3929,12.5722,12.5722,369860.94560605,0
+PBT.US,D,20220303,000000,12.4966,12.6668,12.0912,12.506,218144.38158989,0
+PBT.US,D,20220304,000000,12.1575,13.092,12.1575,12.6574,236921.86904179,0
+PBT.US,D,20220307,000000,12.752,13.3646,12.0163,12.2048,562416.27395613,0
+PBT.US,D,20220308,000000,12.2995,12.9404,11.8365,12.4122,636359.10014837,0
+PBT.US,D,20220309,000000,11.9786,12.8742,11.8081,11.9786,420245.8305154,0
+PBT.US,D,20220310,000000,12.0163,12.4122,11.9407,11.9975,153906.10904306,0
+PBT.US,D,20220311,000000,11.9313,12.0259,11.6397,11.705,208397.57912583,0
+PBT.US,D,20220314,000000,11.6767,11.7986,10.7506,11.4975,445449.36328498,0
+PBT.US,D,20220315,000000,10.8187,11.4029,10.5915,11.1483,424823.49001684,0
+PBT.US,D,20220316,000000,11.1861,11.4881,11.1406,11.4029,184037.96650891,0
+PBT.US,D,20220317,000000,11.5922,12.6384,11.5922,12.468,234961.52385614,0
+PBT.US,D,20220318,000000,12.468,12.468,11.9122,12.1387,368356.88766189,0
+PBT.US,D,20220321,000000,12.167,12.7218,12.167,12.3563,393303.75885811,0
+PBT.US,D,20220322,000000,12.2805,12.3563,11.7892,12.2143,265317.30006086,0
+PBT.US,D,20220323,000000,12.5342,13.2699,12.4966,12.9404,264161.79487062,0
+PBT.US,D,20220324,000000,12.6763,13.6573,12.6279,13.374,273470.26584112,0
+PBT.US,D,20220325,000000,13.2983,13.8551,12.8742,13.5257,270314.27908748,0
+PBT.US,D,20220328,000000,13.2046,13.2511,12.506,12.8742,248521.28220395,0
+PBT.US,D,20220329,000000,12.7332,12.7756,12.167,12.7143,413853.58425268,0
+PBT.US,D,20220330,000000,12.6659,13.0248,12.4671,12.5239,83085.470549525,0
+PBT.US,D,20220331,000000,12.2786,12.6374,11.683,11.8158,330570.60047592,0
+PBT.US,D,20220401,000000,11.7305,12.3261,11.7116,12.1367,190272.83592215,0
+PBT.US,D,20220404,000000,12.043,12.2314,11.4475,11.9103,242103.68665002,0
+PBT.US,D,20220405,000000,11.8063,12.0523,11.58,11.8063,190885.44379268,0
+PBT.US,D,20220406,000000,11.7305,11.8802,11.2022,11.3339,239553.9704441,0
+PBT.US,D,20220407,000000,11.3339,11.721,11.0224,11.4475,223873.32139971,0
+PBT.US,D,20220408,000000,11.6559,11.6559,11.2865,11.3339,107708.08206257,0
+PBT.US,D,20220411,000000,11.296,11.3339,10.7676,10.8623,248170.6170091,0
+PBT.US,D,20220412,000000,10.8708,11.8063,10.8708,11.5136,218887.96079825,0
+PBT.US,D,20220413,000000,11.4285,11.9955,11.3529,11.721,105173.15294318,0
+PBT.US,D,20220414,000000,11.6642,12.3165,11.6462,12.1556,127196.40588838,0
+PBT.US,D,20220418,000000,12.1556,13.2141,12.0608,12.8827,227652.47822854,0
+PBT.US,D,20220419,000000,12.8827,13.3646,12.8827,12.9489,208053.25125377,0
+PBT.US,D,20220420,000000,12.9869,13.4214,12.7606,13.0911,311961.05207818,0
+PBT.US,D,20220421,000000,13.2234,13.5066,12.6565,12.8362,289245.97472748,0
+PBT.US,D,20220422,000000,12.6565,13.2604,12.5712,12.5806,276709.6940116,0
+PBT.US,D,20220425,000000,12.2693,12.505,11.9955,12.4492,163102.62064412,0
+PBT.US,D,20220426,000000,12.3544,12.8638,12.3544,12.505,272432.00112263,0
+PBT.US,D,20220427,000000,12.4957,13.0721,12.4112,12.6469,178664.97299627,0
+PBT.US,D,20220428,000000,12.7625,12.9234,12.166,12.7625,268153.25201318,0
+PBT.US,D,20220429,000000,12.8762,12.9707,12.4027,12.4217,137444.91307399,0
+PBT.US,D,20220502,000000,12.2702,12.5921,12.2038,12.2607,155526.35123852,0
+PBT.US,D,20220503,000000,12.2607,12.6619,12.2607,12.3649,75292.675948322,0
+PBT.US,D,20220504,000000,12.6205,13.1981,12.6205,13.056,302173.05701592,0
+PBT.US,D,20220505,000000,13.2453,13.3779,12.7152,12.753,240491.89421828,0
+PBT.US,D,20220506,000000,12.7625,12.9827,12.4974,12.7152,184007.33611539,0
+PBT.US,D,20220509,000000,12.6867,12.7815,11.7116,12.2513,553525.01006985,0
+PBT.US,D,20220510,000000,12.3363,12.9139,12.1944,12.2796,153054.79534713,0
+PBT.US,D,20220511,000000,12.3175,13.056,12.3175,12.4027,151055.37000419,0
+PBT.US,D,20220512,000000,12.3175,12.5542,11.9199,12.1187,264145.95156361,0
+PBT.US,D,20220513,000000,12.308,12.7815,12.202,12.4406,202565.12971028,0
+PBT.US,D,20220516,000000,12.6582,13.2832,12.4502,12.8003,224981.29666898,0
+PBT.US,D,20220517,000000,12.9234,13.8134,12.8477,13.2359,622528.94936116,0
+PBT.US,D,20220518,000000,13.056,13.7093,13.0181,13.1413,270341.74081959,0
+PBT.US,D,20220519,000000,12.8003,13.5577,12.7055,13.2548,162871.30836197,0
+PBT.US,D,20220520,000000,13.4631,15.6216,13.4204,15.527,1437499.1552621,0
+PBT.US,D,20220523,000000,15.2903,16.0383,14.7981,15.8396,552451.89007598,0
+PBT.US,D,20220524,000000,15.6216,16.0383,15.2525,15.8489,219808.98504494,0
+PBT.US,D,20220525,000000,15.9057,16.5543,15.4513,16.1899,332200.3486556,0
+PBT.US,D,20220526,000000,16.0383,16.3791,15.6123,15.7259,389625.99919406,0
+PBT.US,D,20220527,000000,15.9574,16.7258,15.6443,16.5645,332249.7563729,0
+PBT.US,D,20220531,000000,16.7637,17.0484,16.432,16.6878,265142.07264067,0
+PBT.US,D,20220601,000000,17.0295,17.684,16.7069,17.646,345992.57012751,0
+PBT.US,D,20220602,000000,17.5607,18.0635,17.2191,17.4089,245691.53251076,0
+PBT.US,D,20220603,000000,17.314,17.9497,17.314,17.6746,202498.32634139,0
+PBT.US,D,20220606,000000,17.9972,18.1821,17.7979,18.1393,257174.4450006,0
+PBT.US,D,20220607,000000,18.2155,19.1355,18.0967,18.6138,361108.82201084,0
+PBT.US,D,20220608,000000,18.9554,20.3499,18.6139,19.6383,676506.29227325,0
+PBT.US,D,20220609,000000,19.4675,20.8147,18.7465,20.5777,554541.19183257,0
+PBT.US,D,20220610,000000,20.9856,21.8964,19.6764,20.2455,563898.06847772,0
+PBT.US,D,20220613,000000,19.5434,20.312,18.1393,19.3537,611125.15624235,0
+PBT.US,D,20220614,000000,19.4201,21.014,19.3724,20.0842,351676.05315902,0
+PBT.US,D,20220615,000000,20.3879,20.663,19.0216,19.4581,358471.56782967,0
+PBT.US,D,20220616,000000,19.0312,19.3537,18.2155,18.6423,470261.84228683,0
+PBT.US,D,20220617,000000,18.9743,19.3443,16.6594,16.8301,621599.33481878,0
+PBT.US,D,20220621,000000,17.1053,18.7087,17.0864,18.2058,282847.09201758,0
+PBT.US,D,20220622,000000,17.0864,18.073,16.6974,17.7505,386487.38672703,0
+PBT.US,D,20220623,000000,17.7884,18.0255,15.3596,15.483,498435.76994805,0
+PBT.US,D,20220624,000000,15.834,16.5931,15.5589,15.7108,337199.61474011,0
+PBT.US,D,20220627,000000,15.8151,16.887,15.6918,16.7543,206193.85518199,0
+PBT.US,D,20220628,000000,17.1432,17.646,16.6215,17.0958,230517.30741401,0
+PBT.US,D,20220629,000000,17.6222,17.6222,16.1155,16.6686,191856.50497098,0
+PBT.US,D,20220630,000000,16.2681,16.6686,15.6483,15.7818,258512.51214759,0
+PBT.US,D,20220701,000000,15.7913,16.7545,15.3623,16.2967,353059.13269174,0
+PBT.US,D,20220705,000000,16.0106,16.0106,14.0653,14.5134,307112.39881875,0
+PBT.US,D,20220706,000000,14.3038,14.5707,13.4073,13.8557,275230.520807,0
+PBT.US,D,20220707,000000,14.2085,14.957,14.0176,14.771,246442.23993144,0
+PBT.US,D,20220708,000000,15.0476,15.4671,14.3038,14.4944,217777.70294133,0
+PBT.US,D,20220711,000000,14.3324,15.0666,14.0779,14.6185,209522.51763417,0
+PBT.US,D,20220712,000000,14.2846,14.6948,13.8557,14.3895,209804.6117459,0
+PBT.US,D,20220713,000000,14.0653,14.9243,14.0653,14.3991,199870.49456922,0
+PBT.US,D,20220714,000000,13.7983,14.4085,13.56,14.3514,191620.55264704,0
+PBT.US,D,20220715,000000,14.7234,14.771,13.9606,14.1607,347113.13412828,0
+PBT.US,D,20220718,000000,14.5612,15.237,14.4657,14.9714,403909.48019486,0
+PBT.US,D,20220719,000000,15.0189,16.6973,15.0189,16.6591,275506.32285677,0
+PBT.US,D,20220720,000000,16.7353,17.3648,16.1156,17.3648,259552.79972695,0
+PBT.US,D,20220721,000000,16.907,17.6031,16.211,17.4124,273940.64810275,0
+PBT.US,D,20220722,000000,17.2789,17.9941,16.8784,17.3554,310159.85416715,0
+PBT.US,D,20220725,000000,17.7367,18.7856,17.4029,18.5663,227939.38302599,0
+PBT.US,D,20220726,000000,18.7856,18.9477,17.9845,18.2039,346515.38824095,0
+PBT.US,D,20220727,000000,18.118,18.9764,17.8511,18.8809,151014.73071122,0
+PBT.US,D,20220728,000000,18.904,19.9425,18.8463,19.5771,291386.75384095,0
+PBT.US,D,20220729,000000,19.5963,20.3751,19.1443,19.231,390360.61579332,0
+PBT.US,D,20220801,000000,19.0867,19.0867,18.2886,18.7213,239105.36709113,0
+PBT.US,D,20220802,000000,18.5964,19.077,18.4424,18.6059,84562.706888958,0
+PBT.US,D,20220803,000000,18.6733,18.6733,17.6925,17.9424,229838.00743393,0
+PBT.US,D,20220804,000000,17.8174,18.1155,16.9396,17.154,260262.94366686,0
+PBT.US,D,20220805,000000,16.8559,17.5771,16.7983,17.2309,117358.82256511,0
+PBT.US,D,20220808,000000,17.3559,18.1167,17.0963,17.9328,121898.38320968,0
+PBT.US,D,20220809,000000,18.077,18.5114,17.9232,18.1156,70385.549796925,0
+PBT.US,D,20220810,000000,18.2694,18.3944,17.7578,18.3079,156079.76687633,0
+PBT.US,D,20220811,000000,18.4137,19.2213,18.3655,18.9425,298836.20925837,0
+PBT.US,D,20220812,000000,18.9137,18.9137,17.7733,17.8366,418310.37348466,0
+PBT.US,D,20220815,000000,17.2213,17.2982,16.8079,17.1828,412404.2646873,0
+PBT.US,D,20220816,000000,17.0674,17.6818,17.0674,17.4136,159949.57332728,0
+PBT.US,D,20220817,000000,17.2405,18.3848,17.2116,18.279,192914.16754282,0
+PBT.US,D,20220818,000000,18.5194,18.8079,18.3271,18.6637,189031.88120006,0
+PBT.US,D,20220819,000000,18.2936,18.3655,17.154,17.2982,400657.56652456,0
+PBT.US,D,20220822,000000,17.2116,17.5483,16.8559,17.2501,444273.74839683,0
+PBT.US,D,20220823,000000,17.5002,18.0964,17.0482,17.106,230526.48146524,0
+PBT.US,D,20220824,000000,17.106,17.4617,16.8367,16.9233,351699.99095916,0
+PBT.US,D,20220825,000000,17.154,17.1732,16.8175,17.1155,147596.56042095,0
+PBT.US,D,20220826,000000,17.1155,17.3077,16.8175,17.0482,326865.0062645,0
+PBT.US,D,20220829,000000,17.0002,17.5867,16.7118,16.981,403716.1800081,0
+PBT.US,D,20220830,000000,16.9673,16.9673,16.1797,16.5784,284406.15156222,0
+PBT.US,D,20220831,000000,16.1214,17.0742,16.082,17.0062,136092.54833468,0
+PBT.US,D,20220901,000000,16.7144,17.1423,16.0727,17.1423,290601.52601939,0
+PBT.US,D,20220902,000000,17.2103,17.5655,16.9186,17.1617,243206.50004261,0
+PBT.US,D,20220906,000000,17.2589,17.5022,17.0353,17.1909,228543.90813758,0
+PBT.US,D,20220907,000000,16.7922,17.0548,16.0533,16.5394,346003.02446447,0
+PBT.US,D,20220908,000000,16.6562,16.87,16.2964,16.4325,199164.21655094,0
+PBT.US,D,20220909,000000,16.627,16.734,16.345,16.5298,183794.05199875,0
+PBT.US,D,20220912,000000,16.6562,17.0548,16.4109,16.9673,189041.19683283,0
+PBT.US,D,20220913,000000,16.9576,18.0855,16.5621,16.8117,425809.60854511,0
+PBT.US,D,20220914,000000,16.9381,17.8133,16.9381,17.473,278305.39437764,0
+PBT.US,D,20220915,000000,17.4535,17.5167,16.52,16.734,313606.89308985,0
+PBT.US,D,20220916,000000,16.4617,16.5298,15.5964,16.0727,246103.63979125,0
+PBT.US,D,20220919,000000,15.8881,16.4344,15.6936,16.3158,119999.3844061,0
+PBT.US,D,20220920,000000,16.3158,16.734,16.0339,16.6562,129705.88243511,0
+PBT.US,D,20220921,000000,16.8604,16.8604,16.4131,16.4908,126700.75558188,0
+PBT.US,D,20220922,000000,16.734,16.8214,16.183,16.2769,131352.42866784,0
+PBT.US,D,20220923,000000,15.8783,15.9853,15.0615,15.2657,235587.75270219,0
+PBT.US,D,20220926,000000,15.0226,15.538,14.41,14.41,186779.6383283,0
+PBT.US,D,20220927,000000,14.7698,15.4991,14.5656,15.0712,333544.39794154,0
+PBT.US,D,20220928,000000,15.1198,15.9075,15.0389,15.8005,215369.48137856,0
+PBT.US,D,20220929,000000,15.6368,15.8143,15.2425,15.5383,172358.25768704,0
+PBT.US,D,20220930,000000,15.4101,16.1367,15.4101,16.1002,82091.106166299,0
+PBT.US,D,20221003,000000,16.6622,17.446,16.5932,17.096,133719.57169557,0
+PBT.US,D,20221004,000000,17.3228,17.934,17.3228,17.4608,239715.03673959,0
+PBT.US,D,20221005,000000,17.7467,17.7861,16.9974,17.1256,224746.41282931,0
+PBT.US,D,20221006,000000,17.2538,18.1312,16.8692,17.8157,329856.41855136,0
+PBT.US,D,20221007,000000,17.9636,18.8509,17.8257,18.0622,260760.1632821,0
+PBT.US,D,20221010,000000,17.9833,18.496,17.3622,17.5989,136866.85723518,0
+PBT.US,D,20221011,000000,17.2538,17.4215,17.0172,17.2143,160123.09640301,0
+PBT.US,D,20221012,000000,17.0566,17.6285,16.958,17.2932,80375.972473911,0
+PBT.US,D,20221013,000000,17.2439,18.2397,16.9678,18.1608,118684.00584343,0
+PBT.US,D,20221014,000000,17.8946,18.2397,17.2754,17.4017,80921.650727313,0
+PBT.US,D,20221017,000000,17.9044,18.2397,17.2143,17.3721,174397.9583703,0
+PBT.US,D,20221018,000000,17.4805,17.6925,16.9284,17.4805,135084.78160092,0
+PBT.US,D,20221019,000000,17.4115,18.2091,17.2045,17.9044,152761.51134129,0
+PBT.US,D,20221020,000000,18.22,18.7426,17.9489,18.1115,150429.70036624,0
+PBT.US,D,20221021,000000,18.2397,18.7327,17.7943,18.3974,218082.64679798,0
+PBT.US,D,20221024,000000,18.4862,19.127,17.944,18.644,329386.81068644,0
+PBT.US,D,20221025,000000,18.7031,19.3341,18.5749,19.2059,274249.97884022,0
+PBT.US,D,20221026,000000,19.127,21.1186,18.8904,20.6257,885220.96808874,0
+PBT.US,D,20221027,000000,21.1186,21.5426,20.1376,20.4186,581556.0914289,0
+PBT.US,D,20221028,000000,20.6068,20.8114,19.82,20.5072,247950.72498903,0
+PBT.US,D,20221031,000000,20.5072,21.6725,20.1985,20.5969,318194.09286708,0
+PBT.US,D,20221101,000000,21.1048,21.6426,20.7961,21.0152,248554.1506704,0
+PBT.US,D,20221102,000000,21.1546,21.9001,20.8359,21.1247,253604.45213017,0
+PBT.US,D,20221103,000000,20.6666,21.7622,20.6467,21.4933,164275.36249293,0
+PBT.US,D,20221104,000000,21.9116,21.9116,21.1845,21.4933,174682.19641549,0
+PBT.US,D,20221107,000000,21.6626,21.812,21.1048,21.2343,259570.43449079,0
+PBT.US,D,20221108,000000,21.4335,22.041,20.9356,22.041,351705.80495905,0
+PBT.US,D,20221109,000000,21.5729,21.6763,20.2284,20.9355,273827.74676289,0
+PBT.US,D,20221110,000000,21.3439,21.3837,20.6666,20.9056,198892.51830402,0
+PBT.US,D,20221111,000000,21.2941,21.7343,20.9156,21.1945,129714.43270207,0
+PBT.US,D,20221114,000000,21.4733,22.6685,21.1945,21.7422,483362.04343113,0
+PBT.US,D,20221115,000000,22.29,22.29,21.2443,21.802,341457.60873642,0
+PBT.US,D,20221116,000000,21.8418,22.1157,21.4335,22.0012,211364.65443388,0
+PBT.US,D,20221117,000000,21.7522,22.2303,21.4036,21.8219,262351.61441992,0
+PBT.US,D,20221118,000000,21.4036,22.1008,16.5831,19.3021,1670843.5422136,0
+PBT.US,D,20221121,000000,18.9236,19.9395,17.7782,19.8798,386653.28863897,0
+PBT.US,D,20221122,000000,19.9096,20.3578,19.2822,19.9893,164587.61771241,0
+PBT.US,D,20221123,000000,20.0192,20.2981,19.571,19.9794,177325.82340228,0
+PBT.US,D,20221125,000000,19.6806,21.0251,19.5212,20.8359,184158.28889606,0
+PBT.US,D,20221128,000000,20.5371,21.0351,19.6756,20.069,269225.2453928,0
+PBT.US,D,20221129,000000,20.53,20.94,20.22,20.22,102883,0
+PBT.US,D,20221130,000000,20.52,20.6748,20.0875,20.36,98741,0
+PBT.US,D,20221201,000000,20.69,21.16,20.55,20.57,135236,0
+PBT.US,D,20221202,000000,20.78,21.38,20.72,20.91,152844,0
+PBT.US,D,20221205,000000,21.21,21.71,20.83,20.88,221629,0
+PBT.US,D,20221206,000000,20.99,21.47,20.64,20.93,246375,0
+PBT.US,D,20221207,000000,21.09,21.71,20.73,21.23,342180,0
+PBT.US,D,20221208,000000,21.55,21.95,21.12,21.72,386908,0
+PBT.US,D,20221209,000000,21.74,22.2,21,21.5,207679,0
+PBT.US,D,20221212,000000,21.8,22.82,21.5,22.19,384648,0
+PBT.US,D,20221213,000000,22.77,22.8,21.9601,22.41,136527,0
+PBT.US,D,20221214,000000,22.72,23.52,22.41,22.85,700170,0
+PBT.US,D,20221215,000000,22.57,22.95,21.7725,22.48,232067,0
+PBT.US,D,20221216,000000,22.48,22.75,22,22.5,244925,0
+PBT.US,D,20221219,000000,22.75,22.99,21.13,21.59,373174,0
+PBT.US,D,20221220,000000,21.6,22.36,21.35,22.19,176630,0
+PBT.US,D,20221221,000000,22.43,23.69,22.19,23.34,363538,0
+PBT.US,D,20221222,000000,23.59,23.59,22.52,22.83,162123,0
+PBT.US,D,20221223,000000,23.04,24.8,23.04,24.74,465902,0
+PBT.US,D,20221227,000000,24.23,25,24.0463,24.37,340845,0
+PBT.US,D,20221228,000000,24.38,24.38,23.27,23.7,311954,0
+PBT.US,D,20221229,000000,23.69,24.5,23.66,23.98,205514,0
+PBT.US,D,20221230,000000,23.59,25.38,23.51,25.2,433711,0
+PBT.US,D,20230103,000000,25.2,25.45,21.83,22.44,721382,0
+PBT.US,D,20230104,000000,22,22.63,21.35,21.72,283310,0
+PBT.US,D,20230105,000000,21.49,21.59,20.18,20.21,566377,0
+PBT.US,D,20230106,000000,20.4,21.1931,20.29,20.83,271249,0
+PBT.US,D,20230109,000000,21.45,22.1655,21.23,21.82,188426,0
+PBT.US,D,20230110,000000,21.61,21.75,20.75,21.41,212599,0
+PBT.US,D,20230111,000000,21.49,22.39,21.45,22.32,148093,0
+PBT.US,D,20230112,000000,22.5,23.8,22.37,23.06,167613,0
+PBT.US,D,20230113,000000,23,24.23,22.995,24.21,211097,0
+PBT.US,D,20230117,000000,24.19,24.76,23.74,24.6,199731,0
+PBT.US,D,20230118,000000,24.75,25.37,24.33,24.57,373529,0
+PBT.US,D,20230119,000000,24.41,25.6,24.31,25.25,294486,0
+PBT.US,D,20230120,000000,23.41,25.56,21.55,24.99,597061,0
+PBT.US,D,20230123,000000,24.74,25.99,24.34,24.85,465934,0
+PBT.US,D,20230124,000000,25.39,25.5,24.62,25.29,185603,0
+PBT.US,D,20230125,000000,24.95,25.71,24.67,25.6,164443,0
+PBT.US,D,20230126,000000,25.71,25.71,24.8,25.12,199402,0
+PBT.US,D,20230127,000000,25.01,25.01,23.41,23.58,262021,0
+PBT.US,D,20230130,000000,23.25,23.9699,22.97,23.25,141565,0
+PBT.US,D,20230131,000000,23.38,23.9366,23.155,23.54,99673,0
+PBT.US,D,20230201,000000,23.51,23.776,22.76,23.45,91579,0
+PBT.US,D,20230202,000000,23.63,23.8838,22.66,23,155987,0
+PBT.US,D,20230203,000000,23.08,23.87,23.08,23.5,110739,0
+PBT.US,D,20230206,000000,23.5,23.8799,22.8901,23.45,115258,0
+PBT.US,D,20230207,000000,23.45,24.78,23.45,24.62,125088,0
+PBT.US,D,20230208,000000,24.5,24.8,23.9,24.09,142077,0
+PBT.US,D,20230209,000000,23.52,24.0899,23.4815,23.73,108453,0
+PBT.US,D,20230210,000000,24,25.5,23.935,25.01,218425,0
+PBT.US,D,20230213,000000,25.16,25.16,24.55,24.77,106171,0
+PBT.US,D,20230214,000000,24.64,25.2,24.06,25.06,100622,0
+PBT.US,D,20230215,000000,25.01,25.01,24.35,24.75,80889,0
+PBT.US,D,20230216,000000,24.82,25.49,24.7312,25,95203,0
+PBT.US,D,20230217,000000,24.44,24.67,23.7,24.03,130931,0
+PBT.US,D,20230221,000000,23.24,24.08,22.6,23.65,131386,0
+PBT.US,D,20230222,000000,23.52,23.95,22.701,23.12,99067,0
+PBT.US,D,20230223,000000,23.3,24.22,23.1701,23.99,72992,0
+PBT.US,D,20230224,000000,23.99,24.7,23.725,24.5,78140,0
+PBT.US,D,20230227,000000,24.5,25.34,24.29,24.96,87716,0
+PBT.US,D,20230228,000000,25.18,25.34,24.8241,24.98,74508,0
+PBT.US,D,20230301,000000,24.89,25.5,24.89,25.2,155593,0
+PBT.US,D,20230302,000000,25.4,25.5,25.1,25.36,84481,0
+PBT.US,D,20230303,000000,25.45,25.75,24.93,25.23,97987,0
+PBT.US,D,20230306,000000,25.03,25.03,24.5001,24.78,82956,0
+PBT.US,D,20230307,000000,24.64,24.83,24.17,24.3,71708,0
+PBT.US,D,20230308,000000,24.35,24.5725,24.1401,24.42,57436,0
+PBT.US,D,20230309,000000,24.73,24.9,24.25,24.59,82890,0
+PBT.US,D,20230310,000000,24.59,24.875,23.38,23.59,179205,0
+PBT.US,D,20230313,000000,23.25,23.758,22.5567,23.04,153106,0
+PBT.US,D,20230314,000000,23.04,23.85,22.5501,22.96,139882,0
+PBT.US,D,20230315,000000,22.49,22.69,20.7,21.56,276955,0
+PBT.US,D,20230316,000000,20.71,22.29,20.7001,22.27,129974,0
+PBT.US,D,20230317,000000,22,22.9499,21.86,22.83,164863,0
+PBT.US,D,20230320,000000,22.89,23.82,22.8801,23.35,162364,0
+PBT.US,D,20230321,000000,22.69,23.7399,22.69,23.3,166769,0
+PBT.US,D,20230322,000000,23.45,23.675,22.84,22.98,115241,0
+PBT.US,D,20230323,000000,23.21,23.5,23.1237,23.42,149912,0
+PBT.US,D,20230324,000000,23.3,23.85,22.93,23.51,199227,0
+PBT.US,D,20230327,000000,23.84,24,23.23,23.82,126290,0
+PBT.US,D,20230328,000000,23.98,24.43,23.56,24.21,177943,0
+PBT.US,D,20230329,000000,24.43,24.54,23.75,23.89,163900,0
+PBT.US,D,20230330,000000,24.31,24.49,23.8539,24.41,110791,0
+PBT.US,D,20230331,000000,24.64,24.64,24.02,24.4,108962,0
+PBT.US,D,20230403,000000,25.34,27.45,25.34,26.76,550760,0
+PBT.US,D,20230404,000000,27,27.17,26.41,26.95,277955,0
+PBT.US,D,20230405,000000,27,27.13,26.5,26.86,232668,0
+PBT.US,D,20230406,000000,26.99,27.43,26.41,26.41,286172,0
+PBT.US,D,20230410,000000,26.35,27.445,26.15,27.26,485062,0
+PBT.US,D,20230411,000000,27.7,27.77,26.32,26.45,186641,0
+PBT.US,D,20230412,000000,26.73,27.3,26.13,26.18,206458,0
+PBT.US,D,20230413,000000,26.41,26.54,25.58,25.6,128869,0
+PBT.US,D,20230414,000000,25.75,25.8699,25.1,25.13,145014,0
+PBT.US,D,20230417,000000,25.41,26.69,25.4,26.55,167654,0
+PBT.US,D,20230418,000000,26.84,26.91,26.01,26.64,203964,0
+PBT.US,D,20230419,000000,26.64,26.6699,26,26.42,91847,0
+PBT.US,D,20230420,000000,26.49,26.49,25.91,26.39,101857,0
+PBT.US,D,20230421,000000,26.69,27.05,26.47,26.92,116591,0
+PBT.US,D,20230424,000000,27,27.15,25.17,25.39,680337,0
+PBT.US,D,20230425,000000,25.4,25.4049,23.72,23.9,295661,0
+PBT.US,D,20230426,000000,24.04,24.4699,22.91,23.13,228136,0
+PBT.US,D,20230427,000000,23.23,23.8264,23.15,23.17,131627,0
+PBT.US,D,20230428,000000,23.37,24.49,23.36,23.94,132270,0
+PBT.US,D,20230501,000000,24,24.3477,23.23,23.85,140181,0
+PBT.US,D,20230502,000000,23.84,23.84,22.9,23.24,141098,0
+PBT.US,D,20230503,000000,22.95,23.1624,22.41,22.71,157141,0
+PBT.US,D,20230504,000000,22.9,23.7399,22.8501,23.46,85140,0
+PBT.US,D,20230505,000000,24,24.99,23.97,24.62,101705,0
+PBT.US,D,20230508,000000,24.92,25.44,24.62,24.67,175266,0
+PBT.US,D,20230509,000000,24.68,25.08,24.5193,24.95,80426,0
+PBT.US,D,20230510,000000,25.17,25.48,24.73,24.9,109090,0
+PBT.US,D,20230511,000000,24.9,25.31,24,24.39,83785,0
+PBT.US,D,20230512,000000,24.47,24.8,23.8401,23.99,75785,0
+PBT.US,D,20230515,000000,23.9,24.4299,23.9,24.17,78550,0
+PBT.US,D,20230516,000000,24.07,24.3999,23.45,23.52,90766,0
+PBT.US,D,20230517,000000,24.23,24.69,23.5,24.55,118569,0
+PBT.US,D,20230518,000000,24.55,24.8176,24,24.18,94912,0
+PBT.US,D,20230519,000000,24.22,24.4899,23.82,24.2,112109,0
+PBT.US,D,20230522,000000,24.5,25.2099,24.4101,24.84,95807,0
+PBT.US,D,20230523,000000,24.86,25.2499,24.42,24.89,91764,0
+PBT.US,D,20230524,000000,25,25.2,24.63,24.85,79771,0
+PBT.US,D,20230525,000000,24.55,25.2,24.22,25.06,98320,0
+PBT.US,D,20230526,000000,25.11,25.1999,24.17,24.49,97298,0
+PBT.US,D,20230530,000000,24.5,25.02,24.24,25.02,122963,0
+PBT.US,D,20230531,000000,24.94,25.02,24.4,24.64,90444,0
+PBT.US,D,20230601,000000,24.82,25.58,24.64,25.18,87519,0
+PBT.US,D,20230602,000000,25.52,25.62,24.05,24.85,225641,0
+PBT.US,D,20230605,000000,25,25.0799,24,24.15,130653,0
+PBT.US,D,20230606,000000,23.96,24.1,23.4,23.75,103259,0
+PBT.US,D,20230607,000000,23.75,24.65,23.75,24.49,96692,0
+PBT.US,D,20230608,000000,24.77,24.77,23.922,24.47,72692,0
+PBT.US,D,20230609,000000,24.48,24.48,23.6303,23.96,82959,0
+PBT.US,D,20230612,000000,23.96,24.01,23.25,23.71,142125,0
+PBT.US,D,20230613,000000,23.83,24.2985,23.36,23.73,84715,0
+PBT.US,D,20230614,000000,24.03,24.489,23.8207,23.96,83160,0
+PBT.US,D,20230615,000000,23.89,24.81,23.85,24.61,138197,0
+PBT.US,D,20230616,000000,24.7,25.0499,24.226,24.57,109351,0
+PBT.US,D,20230620,000000,24.82,24.82,23.45,23.79,161804,0
+PBT.US,D,20230621,000000,23.99,24.3699,23.63,23.74,74711,0
+PBT.US,D,20230622,000000,23.74,23.75,22.99,23.53,123462,0
+PBT.US,D,20230623,000000,23.03,23.16,22.42,22.58,95597,0
+PBT.US,D,20230626,000000,23,23.65,22.81,23.39,80428,0
+PBT.US,D,20230627,000000,23.48,23.6978,23.14,23.21,79636,0
+PBT.US,D,20230628,000000,23.42,24.62,23.32,24.32,151039,0
+PBT.US,D,20230629,000000,24.47,25.22,24.3453,25.05,145090,0
+PBT.US,D,20230630,000000,25.05,25.48,24.82,24.93,117022,0
+PBT.US,D,20230703,000000,25.2,25.35,25.04,25.25,58055,0
+PBT.US,D,20230705,000000,25.25,25.25,24.32,24.43,130461,0
+PBT.US,D,20230706,000000,24.52,24.83,23.69,24.1,128876,0
+PBT.US,D,20230707,000000,23.8,24.6699,23.8,24.46,74205,0
+PBT.US,D,20230710,000000,24.68,25.12,24.63,24.87,104377,0
+PBT.US,D,20230711,000000,25.11,25.1896,24.76,24.82,76401,0
+PBT.US,D,20230712,000000,25,25.3,24.472,25.17,150622,0
+PBT.US,D,20230713,000000,25.46,25.6,24.9,25.29,82431,0
+PBT.US,D,20230714,000000,25.29,25.36,24.03,24.53,187805,0
+PBT.US,D,20230717,000000,24.53,25.1999,24.24,24.42,154450,0
+PBT.US,D,20230718,000000,24.42,24.82,24.33,24.39,86102,0
+PBT.US,D,20230719,000000,24.42,24.7681,24.05,24.14,74126,0
+PBT.US,D,20230720,000000,24.25,24.445,23.61,23.67,89019,0
+PBT.US,D,20230721,000000,23.75,23.87,23.14,23.43,101255,0
+PBT.US,D,20230724,000000,23.62,23.9742,23.02,23.18,215983,0
+PBT.US,D,20230725,000000,23.1,23.628,23,23.01,120198,0
+PBT.US,D,20230726,000000,23,23.45,22.8501,23.05,82531,0
+PBT.US,D,20230727,000000,23.32,24.15,23.1101,23.58,157326,0
+PBT.US,D,20230728,000000,23.84,24.3799,23.54,24.02,157817,0
+PBT.US,D,20230731,000000,24.03,24.58,23.84,24.15,109136,0
+PBT.US,D,20230801,000000,24.03,24.35,23.74,23.86,78781,0
+PBT.US,D,20230802,000000,23.91,23.99,23.12,23.35,81731,0
+PBT.US,D,20230803,000000,23.24,23.89,23.2301,23.66,78590,0
+PBT.US,D,20230804,000000,23.51,23.97,23.26,23.73,76104,0
+PBT.US,D,20230807,000000,23.96,23.96,23.225,23.67,83671,0
+PBT.US,D,20230808,000000,23.35,23.9191,23.31,23.45,75053,0
+PBT.US,D,20230809,000000,23.74,23.96,23.5,23.86,87039,0
+PBT.US,D,20230810,000000,23.97,24.15,23.32,23.53,74468,0
+PBT.US,D,20230811,000000,23.58,24.34,23.31,23.71,123141,0
+PBT.US,D,20230814,000000,23.79,24.0899,23.4,23.71,88684,0
+PBT.US,D,20230815,000000,23.71,23.71,22.29,23.05,145960,0
+PBT.US,D,20230816,000000,23.1,23.9056,23.0231,23.11,95483,0
+PBT.US,D,20230817,000000,23.23,23.49,22.8,22.89,80275,0
+PBT.US,D,20230818,000000,22.8,23.56,22.8,23.14,117537,0
+PBT.US,D,20230821,000000,23.24,23.52,22.08,22.13,250267,0
+PBT.US,D,20230822,000000,21.93,22.3458,21.56,21.77,210526,0
+PBT.US,D,20230823,000000,21.77,21.8,20.6,21.22,380257,0
+PBT.US,D,20230824,000000,21,21.32,19.66,19.87,267006,0
+PBT.US,D,20230825,000000,19.91,20.5883,19.3721,19.78,169443,0
+PBT.US,D,20230828,000000,20,20.21,19.1,19.82,206794,0
+PBT.US,D,20230829,000000,19.83,21.25,19.74,20.72,138634,0
+PBT.US,D,20230830,000000,20.77,21.19,20.44,20.6,94039,0
+PBT.US,D,20230831,000000,20.72,20.97,20.2345,20.49,74913,0
+PBT.US,D,20230901,000000,20.15,21.42,20.02,21.14,234783,0
+PBT.US,D,20230905,000000,21.49,22.1499,21.31,21.4,111304,0
+PBT.US,D,20230906,000000,21.34,21.6966,20.91,21.15,96616,0
+PBT.US,D,20230907,000000,21.15,21.49,21.08,21.39,64804,0
+PBT.US,D,20230908,000000,21.5,21.79,21.3541,21.44,90996,0
+PBT.US,D,20230911,000000,21.64,21.88,20.49,20.79,116628,0
+PBT.US,D,20230912,000000,20.91,21.63,20.91,21.29,90319,0
+PBT.US,D,20230913,000000,21.42,21.59,20.95,21.06,76090,0
+PBT.US,D,20230914,000000,21.26,21.69,20.9,21.52,154308,0
+PBT.US,D,20230915,000000,21.76,21.76,21.21,21.21,198178,0
+PBT.US,D,20230918,000000,21.42,22.42,21.3,22.32,144340,0
+PBT.US,D,20230919,000000,22.5,22.5,21.7021,21.85,144042,0
+PBT.US,D,20230920,000000,21.63,22.3537,21.63,21.83,119702,0
+PBT.US,D,20230921,000000,21.91,22.16,21.52,21.58,94934,0
+PBT.US,D,20230922,000000,21.58,22.002,21.57,21.72,64652,0
+PBT.US,D,20230925,000000,21.72,22.1407,21.6512,21.85,74818,0
+PBT.US,D,20230926,000000,21.8,22.08,21.26,21.37,81653,0
+PBT.US,D,20230927,000000,21.79,22.1,21.7,21.8,91741,0
+PBT.US,D,20230928,000000,21.79,21.92,21.3,21.45,79338,0
+PBT.US,D,20230929,000000,21.45,21.97,21.06,21.25,81835,0
+PBT.US,D,20231002,000000,21.36,21.36,20.44,20.78,126820,0
+PBT.US,D,20231003,000000,20.58,20.76,20.11,20.26,103347,0
+PBT.US,D,20231004,000000,20.1,20.1928,19.22,19.52,181105,0
+PBT.US,D,20231005,000000,19.27,19.8195,19.04,19.73,107179,0
+PBT.US,D,20231006,000000,19.73,20.4899,19.73,20.34,81568,0
+PBT.US,D,20231009,000000,20.66,21.1,20.4119,20.7,72979,0
+PBT.US,D,20231010,000000,20.83,21.08,20.7,20.88,51244,0
+PBT.US,D,20231011,000000,20.88,20.97,20.505,20.73,38956,0
+PBT.US,D,20231012,000000,20.8,20.805,20.27,20.57,66079,0
+PBT.US,D,20231013,000000,20.82,21.1,20.64,21.04,75255,0
+PBT.US,D,20231016,000000,21.16,21.2098,20.77,20.78,88698,0
+PBT.US,D,20231017,000000,20.73,21.25,20.53,21.11,70612,0
+PBT.US,D,20231018,000000,21.27,21.46,20.25,20.51,174559,0
+PBT.US,D,20231019,000000,20.29,21.325,20.29,21.25,71001,0
+PBT.US,D,20231020,000000,21.09,21.235,20.4,20.55,94613,0
+PBT.US,D,20231023,000000,20.05,20.6092,19.9,19.96,101447,0
+PBT.US,D,20231024,000000,19.96,20.39,19.5601,20.13,56490,0
+PBT.US,D,20231025,000000,20.15,20.26,19.79,20.05,57160,0
+PBT.US,D,20231026,000000,19.87,20.345,19.85,20.21,62724,0
+PBT.US,D,20231027,000000,20.25,20.25,19.8201,20.07,47553,0
+PBT.US,D,20231030,000000,20.08,20.2,19.76,19.9,96635,0
+PBT.US,D,20231031,000000,19.61,20,19.2801,19.85,79568,0
+PBT.US,D,20231101,000000,19.88,19.88,19.34,19.38,53104,0
+PBT.US,D,20231102,000000,19.22,19.74,19.22,19.42,83897,0
+PBT.US,D,20231103,000000,19.41,19.41,18.61,19.02,189275,0
+PBT.US,D,20231106,000000,18.82,18.92,17.87,18.06,217599,0
+PBT.US,D,20231107,000000,17.7,17.99,17.07,17.62,170187,0
+PBT.US,D,20231108,000000,17.25,17.53,16.7955,17,219718,0
+PBT.US,D,20231109,000000,16.99,17.46,16.1,16.1,281522,0
+PBT.US,D,20231110,000000,15.84,17.5,15.05,17.38,383209,0
+PBT.US,D,20231113,000000,17.42,18.28,17.42,18.2,108517,0
+PBT.US,D,20231114,000000,18.2,18.8999,18.11,18.85,144206,0
+PBT.US,D,20231115,000000,18.69,19.1699,18.11,18.11,323000,0
+PBT.US,D,20231116,000000,18.03,18.34,18,18.24,112861,0
+PBT.US,D,20231117,000000,18.74,19.7399,18.58,18.76,152626,0
+PBT.US,D,20231120,000000,18.86,19.1842,18.2,18.27,68087,0
+PBT.US,D,20231121,000000,18.1,18.25,17.81,17.85,72691,0
+PBT.US,D,20231122,000000,17.47,17.93,17.3898,17.86,59201,0
+PBT.US,D,20231124,000000,17.73,18.45,17.73,18.32,45520,0
+PBT.US,D,20231127,000000,18.4,18.4899,17.7,17.77,97428,0
+PBT.US,D,20231128,000000,17.68,17.99,17.07,17.31,106557,0
+PBT.US,D,20231129,000000,17.42,17.559,16.55,16.87,125813,0
+PBT.US,D,20231130,000000,16.87,17.39,16.65,16.85,110249,0
+PBT.US,D,20231201,000000,16.6,17.11,16.6,17.02,123637,0
+PBT.US,D,20231204,000000,16.77,17.1399,16.4628,16.53,102772,0
+PBT.US,D,20231205,000000,16.4,16.53,15.87,15.93,102939,0
+PBT.US,D,20231206,000000,15.85,16.2,15.095,15.32,324625,0
+PBT.US,D,20231207,000000,15.38,15.67,14.95,15.11,116684,0
+PBT.US,D,20231208,000000,15.15,15.57,15.142,15.26,111747,0
+PBT.US,D,20231211,000000,15.31,15.52,14.75,15.08,164644,0
+PBT.US,D,20231212,000000,14.86,15.15,14.5,14.8,225094,0
+PBT.US,D,20231213,000000,14.75,15.44,14.41,14.72,466931,0
+PBT.US,D,20231214,000000,15,15.56,14.85,15.32,169660,0
+PBT.US,D,20231215,000000,15.37,15.7163,15.22,15.44,112769,0
+PBT.US,D,20231218,000000,15.55,15.92,14.99,15.08,133697,0
+PBT.US,D,20231219,000000,15.16,15.4,14.9073,14.99,118602,0
+PBT.US,D,20231220,000000,15.02,15.24,14.55,14.6,122645,0
+PBT.US,D,20231221,000000,14.47,14.942,14.35,14.42,148932,0
+PBT.US,D,20231222,000000,14.5,14.9302,14.5,14.71,176940,0
+PBT.US,D,20231226,000000,14.8,15.2499,14.75,14.8,180155,0
+PBT.US,D,20231227,000000,14.88,14.9203,13.91,14.1,272652,0
+PBT.US,D,20231228,000000,14,14.32,13.7511,14.08,260200,0
+PBT.US,D,20231229,000000,14.03,14.47,13.8,13.96,300127,0
+PBT.US,D,20240102,000000,14.18,14.59,13.95,14.07,119733,0
+PBT.US,D,20240103,000000,14.08,14.43,13.93,14.25,93582,0
+PBT.US,D,20240104,000000,14.47,14.5733,13.99,13.99,130092,0
+PBT.US,D,20240105,000000,13.95,14.08,13.79,14.04,153650,0
+PBT.US,D,20240108,000000,13.95,14.22,13.84,14.14,101999,0
+PBT.US,D,20240109,000000,14.1,14.2128,13.9,14.03,73021,0
+PBT.US,D,20240110,000000,14,14.35,13.8,13.83,113338,0
+PBT.US,D,20240111,000000,13.91,14.215,13.856,13.97,124499,0
+PBT.US,D,20240112,000000,14.15,14.35,13.98,14.17,151984,0
+PBT.US,D,20240116,000000,14.35,14.6,14.2,14.29,142727,0
+PBT.US,D,20240117,000000,14.2,14.26,13.9,14.22,118394,0
+PBT.US,D,20240118,000000,14.28,15.09,14.1805,15.09,223376,0
+PBT.US,D,20240119,000000,15.15,15.25,14.47,14.65,276454,0
+PBT.US,D,20240122,000000,14.7,15.365,14.625,15.34,178600,0
+PBT.US,D,20240123,000000,15.35,15.79,15.19,15.54,160662,0
+PBT.US,D,20240124,000000,15.59,15.65,15.37,15.65,74891,0
+PBT.US,D,20240125,000000,15.71,15.71,15.28,15.34,101665,0
+PBT.US,D,20240126,000000,15.4,15.4216,14.91,15.01,92403,0
+PBT.US,D,20240129,000000,15,15.1,14.06,14.5,166598,0
+PBT.US,D,20240130,000000,14.45,14.7457,14.2807,14.67,87482,0
+PBT.US,D,20240131,000000,14.72,14.84,14.29,14.29,200163,0
+PBT.US,D,20240201,000000,14.45,14.565,14.11,14.14,81208,0
+PBT.US,D,20240202,000000,14.13,14.65,14.13,14.49,94700,0
+PBT.US,D,20240205,000000,14.49,14.59,13.71,14.04,220753,0
+PBT.US,D,20240206,000000,14.05,14.2,13.76,13.86,81148,0
+PBT.US,D,20240207,000000,13.81,13.87,13.29,13.74,215360,0
+PBT.US,D,20240208,000000,13.85,13.99,13.16,13.23,107305,0
+PBT.US,D,20240209,000000,13.18,13.453,13.11,13.33,134260,0
+PBT.US,D,20240212,000000,13.36,13.9999,13.36,13.9,141123,0
+PBT.US,D,20240213,000000,13.9,13.9,13.37,13.49,66827,0
+PBT.US,D,20240214,000000,13.63,13.768,13.24,13.29,56216,0
+PBT.US,D,20240215,000000,13.27,13.89,13.27,13.77,123598,0
+PBT.US,D,20240216,000000,13.86,13.939,13.58,13.63,71629,0
+PBT.US,D,20240220,000000,13.84,13.97,13.55,13.73,115688,0
+PBT.US,D,20240221,000000,13.73,13.8,13.23,13.26,96214,0
+PBT.US,D,20240222,000000,13.15,13.28,12.71,13.12,272323,0
+PBT.US,D,20240223,000000,13,13.1625,12.83,13.07,165222,0
+PBT.US,D,20240226,000000,13.07,13.2,12.88,13.08,105441,0
+PBT.US,D,20240227,000000,13.03,13.3433,12.9586,13.19,59347,0
+PBT.US,D,20240228,000000,13.16,13.47,13.0901,13.45,83020,0
+PBT.US,D,20240229,000000,13.52,13.8046,13.4775,13.57,65310,0
+PBT.US,D,20240301,000000,13.62,13.9391,13.32,13.37,86929,0
+PBT.US,D,20240304,000000,13.36,13.37,10.95,11.16,691416,0
+PBT.US,D,20240305,000000,11.11,12.15,11.01,12.04,322738,0
+PBT.US,D,20240306,000000,12.21,12.21,11.59,11.71,251081,0
+PBT.US,D,20240307,000000,11.68,11.8499,11.55,11.55,127020,0
+PBT.US,D,20240308,000000,11.51,11.9242,11.51,11.82,110797,0
+PBT.US,D,20240311,000000,11.77,11.9,11.55,11.75,89538,0
+PBT.US,D,20240312,000000,11.82,12.1,11.75,12.08,82227,0
+PBT.US,D,20240313,000000,12.07,12.53,12.05,12.3,105136,0
+PBT.US,D,20240314,000000,12.39,13.06,12.39,12.87,137022,0
+PBT.US,D,20240315,000000,12.82,13.168,12.75,12.87,86551,0
+PBT.US,D,20240318,000000,12.97,13.925,12.9,13.81,231888,0
+PBT.US,D,20240319,000000,13.81,14.577,13.81,14.34,172282,0
+PBT.US,D,20240320,000000,14.22,14.5299,13.88,14.34,86843,0
+PBT.US,D,20240321,000000,14.34,14.49,13.71,13.86,114294,0
+PBT.US,D,20240322,000000,13.86,14.0037,13.28,13.35,93889,0
+PBT.US,D,20240325,000000,13.35,13.64,12.6209,12.81,247054,0
+PBT.US,D,20240326,000000,12.68,12.7799,12.25,12.38,149682,0
+PBT.US,D,20240327,000000,12.32,12.49,11.95,12.12,223713,0
+PBT.US,D,20240328,000000,12.07,12.16,11.9,12.1,205044,0
+PBT.US,D,20240401,000000,12.02,12.5,11.88,12.41,145756,0
+PBT.US,D,20240402,000000,12.58,12.75,12.25,12.42,150634,0
+PBT.US,D,20240403,000000,12.52,12.64,12.27,12.49,90021,0
+PBT.US,D,20240404,000000,12.5,12.975,12.37,12.9,132722,0
+PBT.US,D,20240405,000000,12.94,13.16,12.8272,12.9,113402,0
+PBT.US,D,20240408,000000,12.9,13.09,12.66,12.72,56853,0
+PBT.US,D,20240409,000000,12.76,12.87,12.49,12.64,95179,0
+PBT.US,D,20240410,000000,12.64,12.91,12.49,12.52,193731,0
+PBT.US,D,20240411,000000,12.55,12.56,12.175,12.36,206104,0
+PBT.US,D,20240412,000000,12.45,12.75,12.085,12.18,179071,0
+PBT.US,D,20240415,000000,12.27,12.36,11.94,11.97,91523,0
+PBT.US,D,20240416,000000,11.97,12.02,11.72,11.84,68759,0
+PBT.US,D,20240417,000000,11.97,12.1199,11.51,11.54,102513,0
+PBT.US,D,20240418,000000,11.51,11.69,11.328,11.58,117271,0
+PBT.US,D,20240419,000000,11.62,12.67,11.62,12.13,255880,0
+PBT.US,D,20240422,000000,12.06,12.36,11.52,11.75,284142,0
+PBT.US,D,20240423,000000,11.76,12.61,11.7,12.5,188160,0
+PBT.US,D,20240424,000000,12.57,12.57,12.135,12.32,77913,0
+PBT.US,D,20240425,000000,12.21,12.45,11.93,12.01,266675,0
+PBT.US,D,20240426,000000,12,12.3299,12,12.2,69708,0
+PBT.US,D,20240429,000000,12.01,12.29,11.91,12.06,103893,0
+PBT.US,D,20240430,000000,12.06,12.06,11.5,11.5,128622,0
+PBT.US,D,20240501,000000,11.5,11.67,11.32,11.46,77154,0
+PBT.US,D,20240502,000000,11.51,11.68,11.45,11.57,38666,0
+PBT.US,D,20240503,000000,11.72,11.8599,11.55,11.7,56708,0
+PBT.US,D,20240506,000000,11.74,11.9872,11.7,11.83,62327,0
+PBT.US,D,20240507,000000,11.94,12.41,11.88,12.17,110376,0
+PBT.US,D,20240508,000000,12.15,12.41,12.03,12.35,70464,0
+PBT.US,D,20240509,000000,12.35,12.45,12.23,12.41,64900,0
+PBT.US,D,20240510,000000,12.53,13.2048,12.375,12.42,196028,0
+PBT.US,D,20240513,000000,12.55,13.3,12.55,13.09,164527,0
+PBT.US,D,20240514,000000,13.19,13.25,12.77,12.82,121215,0
+PBT.US,D,20240515,000000,12.8,13.13,12.5,13.03,113331,0
+PBT.US,D,20240516,000000,13.03,13.2999,12.7602,12.93,83466,0
+PBT.US,D,20240517,000000,12.98,13.3,12.8698,13.26,129541,0
+PBT.US,D,20240520,000000,13.26,13.64,13.1,13.46,141919,0
+PBT.US,D,20240521,000000,13.41,13.92,13.1,13.37,222709,0
+PBT.US,D,20240522,000000,13.36,13.68,12.951,13.09,114990,0
+PBT.US,D,20240523,000000,13.07,13.3,12.49,12.61,196683,0
+PBT.US,D,20240524,000000,12.61,12.9351,12.5,12.54,63971,0
+PBT.US,D,20240528,000000,12.62,12.726,12.49,12.63,249106,0
+PBT.US,D,20240529,000000,12.6,12.67,12.07,12.12,67643,0
+PBT.US,D,20240530,000000,12.09,12.43,12.0727,12.29,73242,0
+PBT.US,D,20240531,000000,12.26,12.5,12.07,12.19,112137,0
+PBT.US,D,20240603,000000,12.46,12.6,11.91,12.05,192442,0
+PBT.US,D,20240604,000000,11.91,12.15,11.83,11.85,85174,0
+PBT.US,D,20240605,000000,12.04,12.1,11.7601,11.98,69470,0
+PBT.US,D,20240606,000000,11.98,12.19,11.8325,12.19,95274,0
+PBT.US,D,20240607,000000,11.99,12.1716,11.8,11.98,92277,0
+PBT.US,D,20240610,000000,11.9,12.28,11.86,12.28,106479,0
+PBT.US,D,20240611,000000,12.16,12.48,12.1272,12.46,103078,0
+PBT.US,D,20240612,000000,12.63,12.66,12.5,12.66,83828,0
+PBT.US,D,20240613,000000,12.6,12.69,11.96,12.13,253754,0
+PBT.US,D,20240614,000000,12.1,12.1,11.51,11.55,166418,0
+PBT.US,D,20240617,000000,11.55,11.705,10.78,11,289976,0
+PBT.US,D,20240618,000000,11.05,11.17,10.51,10.81,217444,0
+PBT.US,D,20240620,000000,10.82,11.2764,10.8,11.11,90394,0
+PBT.US,D,20240621,000000,11.11,11.3671,10.71,10.75,80591,0
+PBT.US,D,20240624,000000,10.85,11.1823,10.85,11.15,157662,0
+PBT.US,D,20240625,000000,11.05,11.2,10.9,11.14,87773,0
+PBT.US,D,20240626,000000,11.1,11.21,10.93,10.98,84673,0
+PBT.US,D,20240627,000000,10.95,11.22,10.89,11.21,93562,0
+PBT.US,D,20240628,000000,11.3,11.4,11.09,11.26,69543,0
+PBT.US,D,20240701,000000,11.25,11.37,10.98,11.05,75370,0
+PBT.US,D,20240702,000000,11.05,11.21,10.99,11.21,71394,0
+PBT.US,D,20240703,000000,11.25,11.4499,11.12,11.16,64777,0
+PBT.US,D,20240705,000000,11.2,11.33,10.72,10.78,108853,0
+PBT.US,D,20240708,000000,10.72,11.06,10.72,10.93,118419,0
+PBT.US,D,20240709,000000,10.85,11.52,10.8301,11.42,136246,0
+PBT.US,D,20240710,000000,11.36,11.85,11.2187,11.78,119083,0
+PBT.US,D,20240711,000000,11.84,12.1435,11.8172,12,93363,0
+PBT.US,D,20240712,000000,12.08,12.08,11.6429,11.83,119177,0
+PBT.US,D,20240715,000000,12.02,12.06,11.75,11.93,91485,0
+PBT.US,D,20240716,000000,11.93,12.04,11.73,11.74,53064,0
+PBT.US,D,20240717,000000,11.74,12.06,11.5718,12.01,65145,0
+PBT.US,D,20240718,000000,12.01,12.01,11.55,11.56,71030,0
+PBT.US,D,20240719,000000,11.62,11.67,11.08,11.15,73279,0
+PBT.US,D,20240722,000000,11.19,11.2079,10.83,11.07,155063,0
+PBT.US,D,20240723,000000,11.07,11.16,10.9,10.99,115552,0
+PBT.US,D,20240724,000000,11,11.24,10.82,11.17,106232,0
+PBT.US,D,20240725,000000,11.11,11.76,11.02,11.71,158008,0
+PBT.US,D,20240726,000000,11.8,11.8,11.39,11.39,63180,0
+PBT.US,D,20240729,000000,11.51,11.6,10.95,11.16,106056,0
+PBT.US,D,20240730,000000,11.19,11.3999,10.9258,11.11,65936,0
+PBT.US,D,20240731,000000,11.16,11.485,11.15,11.34,71306,0
+PBT.US,D,20240801,000000,11.54,11.58,10.83,11.01,155550,0
+PBT.US,D,20240802,000000,10.99,11,10.65,10.92,154339,0
+PBT.US,D,20240805,000000,10.5,10.62,10.14,10.5,200699,0
+PBT.US,D,20240806,000000,10.38,10.8199,10.3,10.71,111086,0
+PBT.US,D,20240807,000000,10.85,10.89,10.48,10.69,101240,0
+PBT.US,D,20240808,000000,10.65,10.9273,10.65,10.8,47391,0
+PBT.US,D,20240809,000000,10.69,10.99,10.59,10.98,92908,0
+PBT.US,D,20240812,000000,10.96,11.1,10.69,10.74,60199,0
+PBT.US,D,20240813,000000,10.71,11.36,10.6,11.29,159816,0
+PBT.US,D,20240814,000000,11.29,11.8,11.08,11.4,122152,0
+PBT.US,D,20240815,000000,11.37,11.75,11.25,11.49,86556,0
+PBT.US,D,20240816,000000,11.5,11.605,11.12,11.2,66457,0
+PBT.US,D,20240819,000000,11.12,11.33,11.1087,11.22,66575,0
+PBT.US,D,20240820,000000,11.31,11.4035,10.95,11.08,80810,0
+PBT.US,D,20240821,000000,10.95,11.21,10.83,10.83,100038,0
+PBT.US,D,20240822,000000,10.8,10.915,10.6,10.62,79148,0
+PBT.US,D,20240823,000000,10.65,11.044,10.65,10.92,54263,0
+PBT.US,D,20240826,000000,11.08,11.4399,11.08,11.3,88479,0
+PBT.US,D,20240827,000000,11.23,11.4,11.11,11.19,99434,0
+PBT.US,D,20240828,000000,11.2,11.35,11.1301,11.21,117378,0
+PBT.US,D,20240829,000000,11.3,11.3,11,11.26,161876,0
+PBT.US,D,20240830,000000,11.23,11.3,11,11.15,132925,0
+PBT.US,D,20240903,000000,11.07,11.11,10.585,10.61,144041,0
+PBT.US,D,20240904,000000,10.55,10.6799,10.4,10.6,156414,0
+PBT.US,D,20240905,000000,10.62,10.98,10.57,10.97,123356,0
+PBT.US,D,20240906,000000,10.9,11.14,10.9,11.08,89002,0
+PBT.US,D,20240909,000000,11.08,11.16,10.97,11.01,69674,0
+PBT.US,D,20240910,000000,11.06,11.08,10.96,11.03,83371,0
+PBT.US,D,20240911,000000,11.08,11.09,10.8655,11.02,76933,0
+PBT.US,D,20240912,000000,11.01,11.2871,10.98,11.24,79319,0
+PBT.US,D,20240913,000000,11.26,11.56,11.26,11.39,60864,0
+PBT.US,D,20240916,000000,11.49,11.84,11.4001,11.66,119758,0
+PBT.US,D,20240917,000000,11.56,11.8399,11.53,11.71,74575,0
+PBT.US,D,20240918,000000,11.75,11.9892,11.71,11.84,84255,0
+PBT.US,D,20240919,000000,11.99,12,11.71,11.78,82492,0
+PBT.US,D,20240920,000000,11.76,11.76,11.07,11.13,80005,0
+PBT.US,D,20240923,000000,11.13,11.4899,11.13,11.38,100302,0
+PBT.US,D,20240924,000000,11.44,11.76,11.28,11.75,76383,0
+PBT.US,D,20240925,000000,11.71,11.8388,11.44,11.53,52911,0
+PBT.US,D,20240926,000000,11.48,11.675,11.34,11.46,120708,0
+PBT.US,D,20240927,000000,11.61,11.98,11.493,11.91,99385,0
+PBT.US,D,20240930,000000,11.7668,11.96,11.75,11.89,133670,0
+PBT.US,D,20241001,000000,11.81,12,11.74,11.8,151201,0
+PBT.US,D,20241002,000000,11.8,12.08,11.7,11.87,180245,0
+PBT.US,D,20241003,000000,11.94,12.18,11.8005,11.99,257109,0
+PBT.US,D,20241004,000000,12.03,12.11,11.64,11.83,103287,0
+PBT.US,D,20241007,000000,11.84,11.99,11.6006,11.64,195185,0
+PBT.US,D,20241008,000000,11.6,11.73,11.43,11.48,161072,0
+PBT.US,D,20241009,000000,11.4,11.4989,11.25,11.38,157186,0
+PBT.US,D,20241010,000000,11.31,11.5,11.12,11.38,275598,0
+PBT.US,D,20241011,000000,11.35,12.12,11.35,12.11,152548,0
+PBT.US,D,20241014,000000,12.07,12.54,11.95,12.36,158869,0
+PBT.US,D,20241015,000000,12.1,12.3723,11.72,11.82,120038,0
+PBT.US,D,20241016,000000,11.92,12.21,11.7401,11.78,161770,0
+PBT.US,D,20241017,000000,11.68,12.06,11.675,12,74394,0
+PBT.US,D,20241018,000000,12,12.1,11.71,11.82,86657,0
+PBT.US,D,20241021,000000,11.98,12.0786,11.43,11.61,122150,0
+PBT.US,D,20241022,000000,11.67,11.76,11.5295,11.67,51288,0
+PBT.US,D,20241023,000000,11.67,11.72,11.3,11.72,141026,0
+PBT.US,D,20241024,000000,11.72,11.76,11.59,11.63,64074,0
+PBT.US,D,20241025,000000,11.63,11.7817,11.605,11.72,85053,0
+PBT.US,D,20241028,000000,11.68,11.68,11.38,11.59,135545,0
+PBT.US,D,20241029,000000,11.54,11.6483,11.13,11.3,147152,0
+PBT.US,D,20241030,000000,11.3,11.53,11.25,11.46,60532,0
+PBT.US,D,20241031,000000,11.16,11.4,10.77,10.77,216317,0
+PBT.US,D,20241101,000000,10.8,11,10.68,10.74,87297,0
+PBT.US,D,20241104,000000,10.75,10.8714,10.56,10.56,102642,0
+PBT.US,D,20241105,000000,10.57,10.8126,10.41,10.49,140580,0
+PBT.US,D,20241106,000000,10.77,10.97,10.51,10.91,111968,0
+PBT.US,D,20241107,000000,10.97,11.08,10.84,10.99,81145,0
+PBT.US,D,20241108,000000,11.19,11.65,11.08,11.58,163788,0
+PBT.US,D,20241111,000000,11.545,12.3999,11.46,12.19,210488,0
+PBT.US,D,20241112,000000,12.26,12.76,12.07,12.35,210758,0
+PBT.US,D,20241113,000000,12.36,12.55,12.16,12.49,196038,0
+PBT.US,D,20241114,000000,12.55,12.87,12.41,12.79,198496,0
+PBT.US,D,20241115,000000,12.79,13.11,12.71,12.86,147970,0
+PBT.US,D,20241118,000000,13,13.31,12.69,12.8,218744,0
+PBT.US,D,20241119,000000,12.8598,13.1,12.69,13.01,110790,0
+PBT.US,D,20241120,000000,13.025,13.44,13.025,13.15,268495,0
+PBT.US,D,20241121,000000,13.33,13.82,13.18,13.76,287299,0
+PBT.US,D,20241122,000000,13.9,14.26,13.685,13.86,190872,0
+PBT.US,D,20241125,000000,13.53,13.67,12.82,12.83,353802,0
+PBT.US,D,20241126,000000,12.69,13.41,12.61,13.13,227303,0
+PBT.US,D,20241127,000000,13.25,13.38,13,13.2,112780,0
+PBT.US,D,20241129,000000,13.25,13.74,13.25,13.52,70685,0
+PBT.US,D,20241202,000000,13.5,13.59,13.01,13.12,112479,0
+PBT.US,D,20241203,000000,13.305,13.47,13.05,13.22,190469,0
+PBT.US,D,20241204,000000,13.175,13.281,12.69,12.87,114457,0
+PBT.US,D,20241205,000000,12.9001,13.35,12.81,13.18,150743,0
+PBT.US,D,20241206,000000,13.13,13.2093,12.7183,12.89,161249,0
+PBT.US,D,20241209,000000,12.93,13.09,12.12,12.28,199295,0
+PBT.US,D,20241210,000000,12.3,12.95,12.1001,12.78,168092,0
+PBT.US,D,20241211,000000,12.89,13.07,12.7,12.87,163109,0
+PBT.US,D,20241212,000000,12.8,12.95,12.51,12.67,113969,0
+PBT.US,D,20241213,000000,12.55,12.78,12.42,12.44,115093,0
+PBT.US,D,20241216,000000,12.42,12.64,12.25,12.29,130973,0
+PBT.US,D,20241217,000000,12.22,12.4387,11.965,12.04,198470,0
+PBT.US,D,20241218,000000,12.04,12.2188,11.16,11.19,204431,0
+PBT.US,D,20241219,000000,11.38,11.5,10.77,10.97,494219,0
+PBT.US,D,20241220,000000,10.9278,11.42,10.86,11.17,250504,0
+PBT.US,D,20241223,000000,11.16,11.19,10.91,11.04,118347,0
+PBT.US,D,20241224,000000,11,11.44,10.82,11.22,109676,0
+PBT.US,D,20241226,000000,11.1624,11.19,10.5,10.57,224235,0
+PBT.US,D,20241227,000000,10.55,10.64,10.23,10.49,265922,0
+PBT.US,D,20241230,000000,10.39,11.16,10.23,10.96,367670,0
+PBT.US,D,20241231,000000,10.9766,11.17,10.72,11.08,388769,0
+PBT.US,D,20250102,000000,11.1,12,11.0941,11.54,354985,0
+PBT.US,D,20250103,000000,11.55,11.74,11.345,11.59,125025,0
+PBT.US,D,20250106,000000,11.75,12.07,11.64,11.72,147506,0
+PBT.US,D,20250107,000000,11.87,11.9399,11.5601,11.68,79659,0
+PBT.US,D,20250108,000000,11.58,11.74,11.4002,11.58,96236,0
+PBT.US,D,20250110,000000,11.64,12,11.58,11.68,124808,0
+PBT.US,D,20250113,000000,11.7392,11.953,11.48,11.74,137313,0
+PBT.US,D,20250114,000000,11.8,11.98,11.5694,11.7,83489,0
+PBT.US,D,20250115,000000,11.8,12.24,11.8,12.15,114123,0
+PBT.US,D,20250116,000000,12.15,12.15,11.615,11.69,105990,0
+PBT.US,D,20250117,000000,11.65,11.8535,11.5487,11.76,93034,0
+PBT.US,D,20250121,000000,11.805,12.14,11.51,11.98,165950,0
+PBT.US,D,20250122,000000,11.808,12.025,11.56,11.63,204714,0
+PBT.US,D,20250123,000000,11.7,11.8414,11.58,11.7,129713,0
+PBT.US,D,20250124,000000,11.695,11.75,11.4132,11.68,181876,0
+PBT.US,D,20250127,000000,11.59,11.6811,11.16,11.22,120078,0
+PBT.US,D,20250128,000000,11.355,11.4603,10.95,11.08,80850,0
+PBT.US,D,20250129,000000,11.16,11.2699,11.05,11.15,84358,0
+PBT.US,D,20250130,000000,11.2,11.41,11.075,11.12,101587,0
+PBT.US,D,20250131,000000,10.99,11.13,10.77,10.89,130741,0
+PBT.US,D,20250203,000000,10.82,11.2371,10.73,11,143177,0
+PBT.US,D,20250204,000000,11.0168,11.2399,10.92,11.16,89485,0
+PBT.US,D,20250205,000000,11.12,11.2999,10.95,11.03,93003,0
+PBT.US,D,20250206,000000,10.99,11.0514,10.8101,10.89,100220,0
+PBT.US,D,20250207,000000,10.89,10.9,10.7,10.82,66258,0
+PBT.US,D,20250210,000000,10.89,11.11,10.79,10.89,110895,0
+PBT.US,D,20250211,000000,10.85,11.11,10.8,11.03,57553,0
+PBT.US,D,20250212,000000,11.0857,11.0857,10.72,10.76,92508,0
+PBT.US,D,20250213,000000,10.8,11.06,10.69,11.03,89299,0
+PBT.US,D,20250214,000000,10.95,11.15,10.94,11.03,55437,0
+PBT.US,D,20250218,000000,11.11,11.38,10.9646,11.32,130410,0
+PBT.US,D,20250219,000000,11.4,11.8949,11.31,11.58,134912,0
+PBT.US,D,20250220,000000,11.58,11.58,11.13,11.33,86305,0
+PBT.US,D,20250221,000000,11.36,11.4599,10.9933,11.03,97570,0
+PBT.US,D,20250224,000000,11.1227,11.25,10.96,11.01,81620,0
+PBT.US,D,20250225,000000,10.9052,11.15,10.79,10.88,83930,0
+PBT.US,D,20250226,000000,10.8608,11.0072,10.71,10.8,69521,0
+PBT.US,D,20250227,000000,10.9,10.9067,10.64,10.71,89292,0
+PBT.US,D,20250228,000000,10.59,10.6971,10.49,10.63,101232,0
+PBT.US,D,20250303,000000,10.7,10.9599,9.82,9.98,264373,0
+PBT.US,D,20250304,000000,9.8,10.2601,9.4301,9.94,321399,0
+PBT.US,D,20250305,000000,10,10,9.545,9.8,107568,0
+PBT.US,D,20250306,000000,9.68,9.9886,9.45,9.67,175989,0
+PBT.US,D,20250307,000000,9.8284,10.1599,9.52,10.08,169508,0
+PBT.US,D,20250310,000000,10.1,10.55,10.05,10.22,164102,0
+PBT.US,D,20250311,000000,10.075,10.38,9.6,9.8,135290,0
+PBT.US,D,20250312,000000,9.81,10.1,9.58,10.1,114639,0
+PBT.US,D,20250313,000000,10.23,10.23,9.6062,9.86,82008,0
+PBT.US,D,20250314,000000,10.0792,10.23,9.7247,10.23,114991,0
+PBT.US,D,20250317,000000,10.25,10.37,9.98,10,162838,0
+PBT.US,D,20250318,000000,10.105,10.22,9.86,10.04,71792,0
+PBT.US,D,20250319,000000,10.09,10.285,9.8,10.2,48036,0
+PBT.US,D,20250320,000000,10.05,10.2,10.04,10.16,72842,0
+PBT.US,D,20250321,000000,10,10.14,9.9,10.07,78529,0
+PBT.US,D,20250324,000000,10.07,10.5094,10.07,10.34,135231,0
+PBT.US,D,20250325,000000,10.38,10.4399,10.1,10.13,66372,0
+PBT.US,D,20250326,000000,10.0471,10.21,9.99,10.08,49390,0
+PBT.US,D,20250327,000000,10.05,10.1588,9.8384,9.96,67615,0
+PBT.US,D,20250328,000000,9.98,10.07,9.8,9.97,46036,0
+PBT.US,D,20250331,000000,9.84,9.98,9.799,9.91,74490,0
+PBT.US,D,20250401,000000,9.81,10.14,9.72,10.1,117399,0
+PBT.US,D,20250402,000000,9.93,10.35,9.93,10.25,59594,0
+PBT.US,D,20250403,000000,9.7,10.34,9.525,9.87,256940,0
+PBT.US,D,20250404,000000,9.735,9.735,8.6939,9.08,300904,0
+PBT.US,D,20250407,000000,8.71,8.95,8.0101,8.81,337258,0
+PBT.US,D,20250408,000000,8.96,9.23,8.88,8.99,120450,0
+PBT.US,D,20250409,000000,8.99,9.63,8.75,9.57,170247,0
+PBT.US,D,20250410,000000,9.2,9.44,8.9,9.32,89699,0
+PBT.US,D,20250411,000000,9.3,9.65,9.0061,9.64,81888,0
+PBT.US,D,20250414,000000,9.8,9.82,9.36,9.51,94510,0
+PBT.US,D,20250415,000000,9.74,9.74,9.2716,9.46,66358,0
+PBT.US,D,20250416,000000,9.48,9.71,9.46,9.61,65290,0
+PBT.US,D,20250417,000000,9.7383,9.87,9.62,9.8,61448,0
+PBT.US,D,20250421,000000,9.46,9.77,9.46,9.69,42652,0
+PBT.US,D,20250422,000000,9.82,10.2,9.7343,10,91684,0
+PBT.US,D,20250423,000000,10.0123,10.1,9.5401,9.9,55682,0
+PBT.US,D,20250424,000000,9.9656,10.0986,9.83,9.97,51015,0
+PBT.US,D,20250425,000000,9.8905,9.96,9.7801,9.92,64449,0
+PBT.US,D,20250428,000000,9.9,10.2,9.84,9.98,93059,0
+PBT.US,D,20250429,000000,10.04,10.0968,9.8242,9.99,39970,0
+PBT.US,D,20250430,000000,9.84,10.07,9.75,9.81,53937,0
+PBT.US,D,20250501,000000,9.73,10.19,9.73,10.06,68361,0
+PBT.US,D,20250502,000000,10.058,10.2,9.89,10.04,63491,0
+PBT.US,D,20250505,000000,10.015,10.11,9.462,9.47,186283,0
+PBT.US,D,20250506,000000,9.5862,9.5862,9.37,9.5,128812,0
+PBT.US,D,20250507,000000,9.5,9.68,9.37,9.68,200477,0
+PBT.US,D,20250508,000000,9.685,9.9299,9.61,9.8,68093,0
+PBT.US,D,20250509,000000,9.88,10.04,9.8,9.95,62185,0
+PBT.US,D,20250512,000000,9.95,10.4,9.95,10.12,95279,0
+PBT.US,D,20250513,000000,10.13,10.55,10.13,10.51,87319,0
+PBT.US,D,20250514,000000,10.33,10.61,10.33,10.41,117641,0
+PBT.US,D,20250515,000000,10.4,10.72,10.2101,10.67,151301,0
+PBT.US,D,20250516,000000,10.67,11.02,10.67,10.97,171563,0
+PBT.US,D,20250519,000000,10.91,11.03,10.7669,10.96,130935,0
+PBT.US,D,20250520,000000,10.955,11.14,10.817,11.07,107389,0
+PBT.US,D,20250521,000000,11.07,11.2,10.95,11.06,98468,0
+PBT.US,D,20250522,000000,10.89,11.15,10.85,11.07,53668,0
+PBT.US,D,20250523,000000,10.945,11.26,10.945,11.25,85886,0
+PBT.US,D,20250527,000000,11.145,11.45,11.11,11.21,126458,0
+PBT.US,D,20250528,000000,11.14,11.3532,11.0837,11.26,94103,0
+PBT.US,D,20250529,000000,11.34,11.4209,11.1281,11.32,67438,0
+PBT.US,D,20250530,000000,11.248,11.3899,11.1,11.1,78614,0
+PBT.US,D,20250602,000000,11.27,11.675,11.21,11.24,261197,0
+PBT.US,D,20250603,000000,11.24,11.345,11,11.09,3721822,0
+PBT.US,D,20250604,000000,11.02,11.272,10.8,10.91,89816,0
+PBT.US,D,20250605,000000,11,11.0926,10.9273,10.99,56374,0
+PBT.US,D,20250606,000000,11,11.47,11,11.18,166120,0
+PBT.US,D,20250609,000000,11.23,11.54,11.23,11.45,96308,0
+PBT.US,D,20250610,000000,11.6,11.6399,11.375,11.45,75740,0
+PBT.US,D,20250611,000000,11.45,11.62,11.37,11.56,175392,0
+PBT.US,D,20250612,000000,11.52,11.71,11.44,11.54,199981,0
+PBT.US,D,20250613,000000,11.7477,11.89,11.58,11.74,150156,0
+PBT.US,D,20250616,000000,11.84,12.13,11.7,11.83,240626,0
+PBT.US,D,20250617,000000,11.9199,12.1699,11.86,12.05,166592,0
+PBT.US,D,20250618,000000,12.115,12.21,12.0001,12.07,134502,0
+PBT.US,D,20250620,000000,12.11,12.1888,11.92,11.94,81666,0
+PBT.US,D,20250623,000000,12.045,12.34,12.03,12.05,223196,0
+PBT.US,D,20250624,000000,11.8001,12.19,11.8001,12.14,102387,0
+PBT.US,D,20250625,000000,12.14,12.17,11.78,12.05,112907,0
+PBT.US,D,20250626,000000,12.06,12.43,12.06,12.3,118143,0
+PBT.US,D,20250627,000000,12.36,12.6,12.36,12.46,122229,0
+PBT.US,D,20250630,000000,12.46,12.59,12.41,12.46,87692,0
+PBT.US,D,20250701,000000,12.4567,12.64,12.3215,12.61,98573,0
+PBT.US,D,20250702,000000,12.65,13.01,12.6065,12.72,205389,0
+PBT.US,D,20250703,000000,12.7693,12.96,12.74,12.91,82569,0
+PBT.US,D,20250707,000000,12.83,13.4,12.82,13.33,265248,0
+PBT.US,D,20250708,000000,13.4,13.73,13.2681,13.47,252599,0
+PBT.US,D,20250709,000000,13.505,13.56,12.76,12.76,214959,0
+PBT.US,D,20250710,000000,12.73,13,12.66,12.81,89487,0
+PBT.US,D,20250711,000000,12.755,13.01,12.755,12.95,120722,0
+PBT.US,D,20250714,000000,12.93,12.985,12.7162,12.8,97369,0
+PBT.US,D,20250715,000000,12.8486,12.8867,12.64,12.7,85808,0
+PBT.US,D,20250716,000000,12.69,12.7218,12.43,12.46,96599,0
+PBT.US,D,20250717,000000,12.37,12.76,12.3117,12.71,142629,0
+PBT.US,D,20250718,000000,12.86,12.95,12.45,12.71,88232,0
+PBT.US,D,20250721,000000,12.7,12.72,12.48,12.67,86275,0
+PBT.US,D,20250722,000000,12.6693,12.72,12.6,12.63,110257,0
+PBT.US,D,20250723,000000,12.69,12.98,12.65,12.8,231941,0
+PBT.US,D,20250724,000000,12.82,13.1099,12.65,13.01,101966,0
+PBT.US,D,20250725,000000,13.1001,13.28,13.01,13.03,101988,0
+PBT.US,D,20250728,000000,13.03,13.62,13,13.52,138575,0
+PBT.US,D,20250729,000000,13.62,13.66,13.3276,13.6,89725,0
+PBT.US,D,20250730,000000,13.595,13.7,13.455,13.53,99589,0
+PBT.US,D,20250731,000000,13.4,13.5538,13.302,13.39,49463,0
+PBT.US,D,20250801,000000,13.32,13.335,12.95,13.28,108891,0
+PBT.US,D,20250804,000000,13.28,13.98,13.0492,13.93,241424,0
+PBT.US,D,20250805,000000,13.93,14.99,13.93,14.93,269365,0
+PBT.US,D,20250806,000000,15,15.15,14.7001,15.15,210133,0
+PBT.US,D,20250807,000000,15.15,15.9,14.9,15.6,228768,0
+PBT.US,D,20250808,000000,15.58,16.27,15.2915,16.27,175120,0
+PBT.US,D,20250811,000000,16.25,16.6487,15.7401,16.38,192305,0
+PBT.US,D,20250812,000000,16.43,16.645,16.18,16.42,173819,0
+PBT.US,D,20250813,000000,16.3875,16.48,15.43,15.92,288623,0
+PBT.US,D,20250814,000000,15.835,16.36,15.69,15.82,156753,0
+PBT.US,D,20250815,000000,15.77,16.17,15.3496,15.88,132072,0
+PBT.US,D,20250818,000000,15.8,15.8,15,15,197819,0
+PBT.US,D,20250819,000000,14.895,15.68,14.8101,15.64,223015,0
+PBT.US,D,20250820,000000,15.8,16.5,15.71,16.12,232865,0
+PBT.US,D,20250821,000000,16.11,16.2,15.64,15.68,85057,0
+PBT.US,D,20250822,000000,15.8383,16.45,15.73,16.45,99498,0
+PBT.US,D,20250825,000000,16.41,16.99,16.35,16.61,245349,0
+PBT.US,D,20250826,000000,16.59,17.02,16.31,16.46,122575,0
+PBT.US,D,20250827,000000,16.49,16.6899,16.305,16.46,56995,0
+PBT.US,D,20250828,000000,16.46,16.8299,16.36,16.59,67122,0
+PBT.US,D,20250829,000000,16.5,16.92,16.3,16.76,71450,0
+PBT.US,D,20250902,000000,16.71,17.77,16.67,17.69,238619,0
+PBT.US,D,20250903,000000,17.6,17.6617,17.08,17.31,234376,0
+PBT.US,D,20250904,000000,17.37,18.17,17.3,17.93,189816,0
+PBT.US,D,20250905,000000,17.775,18.3,17.655,17.98,157335,0
+PBT.US,D,20250908,000000,17.975,18.47,17.67,17.81,163001,0
+PBT.US,D,20250909,000000,17.705,18.26,17.7,18.16,112098,0
+PBT.US,D,20250910,000000,18.18,18.47,18.1,18.3,152241,0
+PBT.US,D,20250911,000000,18.21,18.35,17.88,18.02,42399,0
+PBT.US,D,20250912,000000,18,18.24,17.61,17.69,73784,0
+PBT.US,D,20250915,000000,17.8101,18.8,17.68,18.28,150511,0
+PBT.US,D,20250916,000000,18.275,18.49,18.01,18.49,110395,0
+PBT.US,D,20250917,000000,18.5,18.79,18.27,18.35,87818,0
+PBT.US,D,20250918,000000,18.4,18.4,18.0001,18.22,61326,0
+PBT.US,D,20250919,000000,18.04,18.14,17.52,17.79,110113,0
+PBT.US,D,20250922,000000,17.73,18.14,17.5101,17.99,71710,0
+PBT.US,D,20250923,000000,17.935,19.52,17.935,18.83,273800,0
+PBT.US,D,20250924,000000,18.995,19.25,18.5101,18.53,137112,0
+PBT.US,D,20250925,000000,18.61,18.71,18.3018,18.7,72814,0
+PBT.US,D,20250926,000000,18.75,19.08,18.51,18.51,51916,0
+PBT.US,D,20250929,000000,18.63,18.88,17.83,18,116104,0
+PBT.US,D,20250930,000000,17.774,18.49,17.57,18.25,109232,0
+PBT.US,D,20251001,000000,18.17,18.64,17.697,18.35,197925,0
+PBT.US,D,20251002,000000,18.305,18.354,17.7507,17.79,102658,0
+PBT.US,D,20251003,000000,17.9,18.27,17.75,17.91,80853,0
+PBT.US,D,20251006,000000,18.19,18.19,17.4,17.66,159863,0
+PBT.US,D,20251007,000000,17.645,17.73,17.08,17.08,131590,0
+PBT.US,D,20251008,000000,17.08,17.15,16.88,16.98,133908,0
+PBT.US,D,20251009,000000,16.945,17.06,16.66,16.94,83919,0
+PBT.US,D,20251010,000000,17.05,17.85,16.7001,17.4,251104,0
+PBT.US,D,20251013,000000,17.7,18.11,17.58,17.82,104891,0
+PBT.US,D,20251014,000000,17.755,17.99,17.47,17.55,154167,0
+PBT.US,D,20251015,000000,17.639,17.9099,17.135,17.26,132375,0
+PBT.US,D,20251016,000000,17.195,17.36,16.75,17.17,108696,0
+PBT.US,D,20251017,000000,17.06,17.24,16.79,16.94,96693,0
+PBT.US,D,20251020,000000,17.2548,17.98,17.04,17.92,120113,0
+PBT.US,D,20251021,000000,17.99,18,17.2761,17.31,43103,0
+PBT.US,D,20251022,000000,17.44,17.9,17.18,17.21,117463,0
+PBT.US,D,20251023,000000,17.48,18.49,17.38,18.49,168041,0
+PBT.US,D,20251024,000000,18.34,18.49,17.8542,18.02,71312,0
+PBT.US,D,20251027,000000,18,18.4925,17.89,18.11,46399,0
+PBT.US,D,20251028,000000,18.03,18.175,17.63,18,64159,0
+PBT.US,D,20251029,000000,18.03,18.49,17.94,18.07,50722,0
+PBT.US,D,20251030,000000,18.04,18.5,17.8941,18.43,101834,0
+PBT.US,D,20251031,000000,18.44,18.66,18.2,18.46,81560,0
+PBT.US,D,20251103,000000,18.46,18.77,18.25,18.76,78261,0
+PBT.US,D,20251104,000000,18.44,18.67,18.2,18.29,42862,0
+PBT.US,D,20251105,000000,18.21,18.28,17.75,17.86,49394,0
+PBT.US,D,20251106,000000,17.751,18.035,17.75,17.87,34274,0
+PBT.US,D,20251107,000000,18.035,19.43,18.035,19.39,200644,0
+PBT.US,D,20251110,000000,19.59,19.77,19.0001,19.74,144278,0
+PBT.US,D,20251111,000000,19.7535,19.99,19.52,19.54,65100,0
+PBT.US,D,20251112,000000,19.645,19.645,19.1,19.49,80167,0
+PBT.US,D,20251113,000000,19.54,19.55,19.14,19.33,47053,0
+PBT.US,D,20251114,000000,19.05,20.4598,19,20.44,176949,0
+PBT.US,D,20251117,000000,19.87,20.39,18.98,18.98,148648,0
+PBT.US,D,20251118,000000,18.772,19,18.54,18.75,67499,0
+PBT.US,D,20251119,000000,18.54,18.74,18.06,18.66,125963,0
+PBT.US,D,20251120,000000,18.7273,19.17,18.15,18.17,75541,0
+PBT.US,D,20251121,000000,18,18.6,17.84,18.04,92892,0
+PBT.US,D,20251124,000000,18.209,18.73,18,18.55,62989,0
+PBT.US,D,20251125,000000,18.1601,18.67,17.41,17.9,89604,0
+PBT.US,D,20251126,000000,17.98,18.49,17.59,17.67,55166,0
+PBT.US,D,20251128,000000,17.7,18,17.5585,17.85,20208,0
+PBT.US,D,20251201,000000,17.8599,18.3,17.54,17.87,64629,0
+PBT.US,D,20251202,000000,17.9,17.9,17.13,17.41,87437,0
+PBT.US,D,20251203,000000,17.72,18.5,17.43,18.15,136873,0
+PBT.US,D,20251204,000000,18.2,18.59,18.17,18.47,36915,0
+PBT.US,D,20251205,000000,18.59,19.37,18.46,18.67,139793,0
+PBT.US,D,20251208,000000,18.4323,19.2,18.11,18.32,84261,0
+PBT.US,D,20251209,000000,18.15,18.52,18.06,18.32,37598,0
+PBT.US,D,20251210,000000,18.1065,18.73,17.9,18.04,125930,0
+PBT.US,D,20251211,000000,18.08,18.14,17.64,17.66,38669,0
+PBT.US,D,20251212,000000,17.72,18.02,17.3222,17.47,86438,0
+PBT.US,D,20251215,000000,17.57,17.57,16.92,17.24,99860,0
+PBT.US,D,20251216,000000,17.04,17.1422,16.25,16.53,105787,0
+PBT.US,D,20251217,000000,16.62,17.19,16.62,17.04,41577,0
+PBT.US,D,20251218,000000,16.6301,17.17,16.6301,16.87,46786,0
+PBT.US,D,20251219,000000,17.05,17.19,16.64,16.73,78571,0
+PBT.US,D,20251222,000000,16.73,17.6,16.64,17.3,77690,0
+PBT.US,D,20251223,000000,17.34,17.800433,17.1365,17.16,41030,0
+PBT.US,D,20251224,000000,17.4293,17.54,17.06,17.16,24189,0
+PBT.US,D,20251226,000000,17.27,17.27,16.78,16.97,39961,0
+PBT.US,D,20251229,000000,17,17.33,16.84,17.15,46973,0
+PBT.US,D,20251230,000000,17.24,17.3308,17,17,44523,0
+PBT.US,D,20251231,000000,17.1984,17.26,16.95,16.98,57395,0
+PBT.US,D,20260102,000000,16.98,17.83,16.95,17.59,72110,0
+PBT.US,D,20260105,000000,17.54,17.75,17.06,17.39,121304,0
+PBT.US,D,20260106,000000,17.596,17.88,17.08,17.86,44910,0
+PBT.US,D,20260107,000000,17.75,17.89,17.33,17.33,67083,0
+PBT.US,D,20260108,000000,17.21,17.81,17.14,17.54,28856,0
+PBT.US,D,20260109,000000,17.435,17.7,17.2701,17.61,48193,0
+PBT.US,D,20260112,000000,17.66,18.01,17.54,17.81,43029,0
+PBT.US,D,20260113,000000,18.02,18.25,17.8,18.13,33989,0
+PBT.US,D,20260114,000000,18.24,18.7499,18.125,18.61,94029,0
+PBT.US,D,20260115,000000,18.49,18.94,18.2531,18.4,45418,0
+PBT.US,D,20260116,000000,18.32,18.7518,18.2,18.62,39465,0
+PBT.US,D,20260120,000000,18.65,19.27,18.6,18.76,79092,0
+PBT.US,D,20260121,000000,18.93,19.34,18.73,18.94,57743,0
+PBT.US,D,20260122,000000,19.115,19.115,18.5,18.77,46174,0
+PBT.US,D,20260123,000000,18.745,19.005,18.74,18.76,42006,0
+PBT.US,D,20260126,000000,18.77,19.22,18.77,19.09,120452,0
+PBT.US,D,20260127,000000,19.01,19.24,18.8,18.82,60757,0
+PBT.US,D,20260128,000000,18.85,19.02,18.55,18.91,48764,0
+PBT.US,D,20260129,000000,19.12,19.18,18.46,18.54,122359,0
+PBT.US,D,20260130,000000,18.41,18.5,17.644,18.25,78945,0
+PBT.US,D,20260202,000000,18.09,18.49,17.6501,18.14,135920,0
+PBT.US,D,20260203,000000,18.26,18.43,17.9866,18.13,42428,0
+PBT.US,D,20260204,000000,18.2,18.78,18.15,18.72,39684,0
+PBT.US,D,20260205,000000,18.53,18.74,18.15,18.21,34166,0
+PBT.US,D,20260206,000000,18.25,18.58,18.25,18.42,36598,0
+PBT.US,D,20260209,000000,18.83,19,18.45,18.85,46587,0
+PBT.US,D,20260210,000000,18.71,18.93,18.235,18.45,78736,0
+PBT.US,D,20260211,000000,18.85,19.29,18.48,19.16,97996,0
+PBT.US,D,20260212,000000,19.08,19.29,18.42,18.54,57609,0
+PBT.US,D,20260213,000000,18.65,19,18.59,18.86,45945,0
+PBT.US,D,20260217,000000,18.745,18.89,18.19,18.6,67830,0
+PBT.US,D,20260218,000000,18.89,18.96,18.731,18.82,24691,0
diff --git a/daily/us/nyse stocks/2/pcem.us.txt b/daily/us/nyse stocks/2/pcem.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8e6146821670ae127ac2189591dbe7250fee2e4d
--- /dev/null
+++ b/daily/us/nyse stocks/2/pcem.us.txt	
@@ -0,0 +1,172 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PCEM.US,D,20240913,000000,10.15,10.15,10.1359,10.1359,157,0
+PCEM.US,D,20240916,000000,10.1859,10.1859,10.1859,10.1859,656,0
+PCEM.US,D,20240917,000000,10.28,10.28,10.2605,10.2605,175,0
+PCEM.US,D,20240918,000000,10.2363,10.2363,10.2363,10.2363,13,0
+PCEM.US,D,20240919,000000,10.44,10.44,10.44,10.44,27,0
+PCEM.US,D,20240920,000000,10.3791,10.3791,10.3791,10.3791,3,0
+PCEM.US,D,20240923,000000,10.4417,10.4417,10.4417,10.4417,2,0
+PCEM.US,D,20240924,000000,10.62,10.62,10.62,10.62,25,0
+PCEM.US,D,20240925,000000,10.59,10.64,10.5649,10.575,240515,0
+PCEM.US,D,20240926,000000,10.6717,10.6717,10.6717,10.6717,86,0
+PCEM.US,D,20240927,000000,10.64,10.6592,10.57,10.57,4489,0
+PCEM.US,D,20240930,000000,10.5156,10.5156,10.5045,10.5045,806,0
+PCEM.US,D,20241001,000000,10.4108,10.4525,10.4108,10.4525,239,0
+PCEM.US,D,20241002,000000,10.465,10.485,10.465,10.485,772,0
+PCEM.US,D,20241003,000000,10.35,10.35,10.344,10.344,2068,0
+PCEM.US,D,20241004,000000,10.36,10.4097,10.36,10.4097,1238,0
+PCEM.US,D,20241007,000000,10.3885,10.3885,10.3885,10.3885,19,0
+PCEM.US,D,20241008,000000,10.471,10.471,10.471,10.471,5,0
+PCEM.US,D,20241009,000000,10.4261,10.4261,10.4261,10.4261,183,0
+PCEM.US,D,20241010,000000,10.42,10.4684,10.42,10.4541,2335,0
+PCEM.US,D,20241011,000000,10.5034,10.553,10.5034,10.553,101,0
+PCEM.US,D,20241014,000000,10.5738,10.5738,10.5738,10.5738,63,0
+PCEM.US,D,20241015,000000,10.4201,10.4201,10.395,10.395,288,0
+PCEM.US,D,20241016,000000,10.43,10.43,10.4207,10.4207,104,0
+PCEM.US,D,20241017,000000,10.415,10.415,10.415,10.415,3,0
+PCEM.US,D,20241018,000000,10.4101,10.44,10.4101,10.4203,806,0
+PCEM.US,D,20241021,000000,10.3805,10.3805,10.3805,10.3805,23,0
+PCEM.US,D,20241022,000000,10.365,10.365,10.365,10.365,8,0
+PCEM.US,D,20241023,000000,10.31,10.31,10.2923,10.2923,321,0
+PCEM.US,D,20241024,000000,10.295,10.295,10.295,10.295,1,0
+PCEM.US,D,20241025,000000,10.2993,10.2993,10.2993,10.2993,107,0
+PCEM.US,D,20241028,000000,10.34,10.34,10.3366,10.3366,290,0
+PCEM.US,D,20241029,000000,10.345,10.345,10.34,10.34,220,0
+PCEM.US,D,20241030,000000,10.3,10.3,10.295,10.295,601,0
+PCEM.US,D,20241031,000000,10.23,10.235,10.23,10.235,1200,0
+PCEM.US,D,20241101,000000,10.2101,10.2101,10.2101,10.2101,180,0
+PCEM.US,D,20241104,000000,10.295,10.295,10.295,10.295,100,0
+PCEM.US,D,20241105,000000,10.395,10.395,10.395,10.395,3,0
+PCEM.US,D,20241106,000000,10.4003,10.4003,10.4003,10.4003,49,0
+PCEM.US,D,20241107,000000,10.35,10.385,10.33,10.385,858,0
+PCEM.US,D,20241108,000000,10.34,10.3729,10.33,10.3729,2002,0
+PCEM.US,D,20241113,000000,10.13,10.1453,10.12,10.1453,1111,0
+PCEM.US,D,20241118,000000,10.0596,10.085,10.0596,10.085,881,0
+PCEM.US,D,20241122,000000,10.15,10.225,10.15,10.225,120,0
+PCEM.US,D,20241125,000000,10.3141,10.3141,10.3117,10.3117,184,0
+PCEM.US,D,20241129,000000,10.24,10.24,10.22,10.235,3411,0
+PCEM.US,D,20241202,000000,10.23,10.23,10.225,10.225,146,0
+PCEM.US,D,20241213,000000,10.415,10.415,10.4135,10.4135,223,0
+PCEM.US,D,20241217,000000,10.32,10.32,10.295,10.295,581,0
+PCEM.US,D,20241220,000000,10.2,10.2,10.1768,10.1768,2566,0
+PCEM.US,D,20241224,000000,10.23,10.24,10.23,10.24,2931,0
+PCEM.US,D,20241227,000000,10.15,10.1501,10.15,10.1501,113,0
+PCEM.US,D,20250102,000000,10.13,10.13,10.105,10.105,199,0
+PCEM.US,D,20250103,000000,10.16,10.16,10.145,10.145,113,0
+PCEM.US,D,20250113,000000,9.8201,9.8333,9.8201,9.8333,516,0
+PCEM.US,D,20250117,000000,10.03,10.03,10.005,10.005,1386,0
+PCEM.US,D,20250121,000000,10.135,10.135,10.1201,10.1248,428,0
+PCEM.US,D,20250122,000000,10.2093,10.2093,10.195,10.195,265,0
+PCEM.US,D,20250128,000000,10.131,10.27,10.131,10.225,1700,0
+PCEM.US,D,20250130,000000,10.24,10.315,10.24,10.315,1503,0
+PCEM.US,D,20250131,000000,10.32,10.32,10.2366,10.2366,373,0
+PCEM.US,D,20250203,000000,10.03,10.17,10.03,10.165,2614,0
+PCEM.US,D,20250204,000000,10.2894,10.2911,10.2894,10.2911,501,0
+PCEM.US,D,20250206,000000,10.3572,10.3602,10.3572,10.3602,186,0
+PCEM.US,D,20250210,000000,10.345,10.36,10.345,10.351,3631,0
+PCEM.US,D,20250214,000000,10.41,10.45,10.38,10.42,2303,0
+PCEM.US,D,20250218,000000,10.574,10.574,10.544,10.544,439,0
+PCEM.US,D,20250219,000000,10.47,10.4716,10.43,10.4603,1143,0
+PCEM.US,D,20250221,000000,10.35,10.35,10.3015,10.3015,113,0
+PCEM.US,D,20250226,000000,10.2601,10.3014,10.2601,10.3014,208,0
+PCEM.US,D,20250227,000000,10.15,10.15,10.0963,10.0963,137,0
+PCEM.US,D,20250228,000000,9.87,9.9091,9.87,9.9091,106,0
+PCEM.US,D,20250303,000000,9.98,9.99,9.855,9.855,1441,0
+PCEM.US,D,20250305,000000,9.95,10.055,9.94,10.055,2913,0
+PCEM.US,D,20250307,000000,9.88,10.0198,9.88,10.0198,248,0
+PCEM.US,D,20250310,000000,9.67,9.6963,9.65,9.6963,1102,0
+PCEM.US,D,20250311,000000,9.77,9.78,9.69,9.73,22952,0
+PCEM.US,D,20250312,000000,9.8,9.8,9.75,9.775,7968,0
+PCEM.US,D,20250313,000000,9.64,9.64,9.59,9.59,3731,0
+PCEM.US,D,20250317,000000,9.82,9.91,9.82,9.8962,1704,0
+PCEM.US,D,20250319,000000,9.87,9.9,9.87,9.8811,524,0
+PCEM.US,D,20250320,000000,9.83,9.83,9.815,9.815,248,0
+PCEM.US,D,20250321,000000,9.78,9.8143,9.76,9.8143,2435,0
+PCEM.US,D,20250326,000000,9.76,9.76,9.755,9.755,131,0
+PCEM.US,D,20250328,000000,9.6545,9.66,9.6,9.6,1227,0
+PCEM.US,D,20250331,000000,9.4599,9.5147,9.4599,9.5147,354,0
+PCEM.US,D,20250401,000000,9.46,9.51,9.46,9.51,506,0
+PCEM.US,D,20250402,000000,9.52,9.59,9.51,9.565,5211,0
+PCEM.US,D,20250404,000000,8.83,8.8932,8.83,8.8932,102,0
+PCEM.US,D,20250407,000000,8.64,8.64,8.6095,8.6095,202,0
+PCEM.US,D,20250408,000000,8.7899,8.7899,8.53,8.541,857,0
+PCEM.US,D,20250409,000000,8.56,9.2039,8.56,9.2039,354,0
+PCEM.US,D,20250415,000000,9.43,9.43,9.39,9.42,12662,0
+PCEM.US,D,20250416,000000,9.4195,9.4195,9.3295,9.3295,135,0
+PCEM.US,D,20250417,000000,9.48,9.48,9.45,9.45,1097,0
+PCEM.US,D,20250421,000000,9.4389,9.4389,9.33,9.3889,561,0
+PCEM.US,D,20250423,000000,9.81,9.81,9.69,9.6965,398,0
+PCEM.US,D,20250424,000000,9.86,9.895,9.86,9.895,766,0
+PCEM.US,D,20250425,000000,9.851,9.9,9.851,9.9,882,0
+PCEM.US,D,20250428,000000,9.915,9.9198,9.85,9.9198,5048,0
+PCEM.US,D,20250429,000000,9.985,10.005,9.985,10.005,766,0
+PCEM.US,D,20250430,000000,9.9045,9.9846,9.9045,9.9846,4255,0
+PCEM.US,D,20250505,000000,10.27,10.28,10.2278,10.2278,3273,0
+PCEM.US,D,20250506,000000,10.1556,10.18,10.1556,10.1648,1594,0
+PCEM.US,D,20250507,000000,10.18,10.18,10.14,10.1439,1887,0
+PCEM.US,D,20250508,000000,10.26,10.27,10.225,10.225,3442,0
+PCEM.US,D,20250512,000000,10.4006,10.45,10.4006,10.4478,2583,0
+PCEM.US,D,20250513,000000,10.55,10.59,10.55,10.59,499,0
+PCEM.US,D,20250514,000000,10.66,10.6925,10.66,10.6925,709,0
+PCEM.US,D,20250515,000000,10.7776,10.811,10.7776,10.811,508,0
+PCEM.US,D,20250516,000000,10.77,10.78,10.77,10.78,139,0
+PCEM.US,D,20250519,000000,10.82,10.8452,10.82,10.8452,413,0
+PCEM.US,D,20250520,000000,10.77,10.77,10.7502,10.7672,368,0
+PCEM.US,D,20250521,000000,10.75,10.8,10.6988,10.6988,2977,0
+PCEM.US,D,20250528,000000,10.7862,10.7862,10.7522,10.7522,3439,0
+PCEM.US,D,20250530,000000,10.6901,10.7112,10.6901,10.7112,231,0
+PCEM.US,D,20250609,000000,10.6325,10.6325,10.6257,10.6257,3513,0
+PCEM.US,D,20250610,000000,10.75,10.75,10.7405,10.7405,358,0
+PCEM.US,D,20250612,000000,10.64,10.6406,10.64,10.6406,306,0
+PCEM.US,D,20250618,000000,10.42,10.425,10.42,10.425,257,0
+PCEM.US,D,20250620,000000,10.33,10.33,10.3112,10.3112,481,0
+PCEM.US,D,20250702,000000,10.75,10.7582,10.75,10.7582,858,0
+PCEM.US,D,20250708,000000,10.83,10.86,10.83,10.83,1400,0
+PCEM.US,D,20250721,000000,10.73,10.74,10.73,10.7318,281,0
+PCEM.US,D,20250725,000000,10.67,10.67,10.6555,10.6555,3608,0
+PCEM.US,D,20250730,000000,10.48,10.51,10.48,10.48,916,0
+PCEM.US,D,20250801,000000,10.4,10.4419,10.4,10.4419,335,0
+PCEM.US,D,20250813,000000,10.94,10.94,10.9223,10.94,1813,0
+PCEM.US,D,20250814,000000,11.0099,11.0219,11.0099,11.0219,115,0
+PCEM.US,D,20250820,000000,10.9812,10.99,10.9812,10.99,508,0
+PCEM.US,D,20250909,000000,11.2209,11.2209,11.21,11.21,132,0
+PCEM.US,D,20250911,000000,11.29,11.295,11.29,11.295,140,0
+PCEM.US,D,20250916,000000,11.4037,11.435,11.4037,11.435,661,0
+PCEM.US,D,20250917,000000,11.41,11.41,11.405,11.405,1689,0
+PCEM.US,D,20250918,000000,11.48,11.48,11.465,11.465,187,0
+PCEM.US,D,20250919,000000,11.39,11.3903,11.39,11.3903,818,0
+PCEM.US,D,20250924,000000,11.25,11.25,11.25,11.25,935,0
+PCEM.US,D,20250926,000000,11.03,11.08,11.03,11.0658,1301,0
+PCEM.US,D,20251001,000000,11.06,11.08,11.0374,11.08,1146,0
+PCEM.US,D,20251002,000000,11.0233,11.0703,11.02,11.0703,2482,0
+PCEM.US,D,20251003,000000,11.1345,11.1345,11.1308,11.1308,1686,0
+PCEM.US,D,20251009,000000,11.06,11.085,11.05,11.085,4607,0
+PCEM.US,D,20251016,000000,11.06,11.06,10.9672,10.9672,585,0
+PCEM.US,D,20251022,000000,11.02,11.02,10.95,10.95,769,0
+PCEM.US,D,20251030,000000,11.1401,11.1486,11.1401,11.1486,114,0
+PCEM.US,D,20251103,000000,11.16,11.175,11.16,11.175,2711,0
+PCEM.US,D,20251106,000000,10.81,10.835,10.81,10.835,913,0
+PCEM.US,D,20251117,000000,10.91,10.91,10.8139,10.8139,1185,0
+PCEM.US,D,20251126,000000,10.8117,10.8117,10.81,10.81,788,0
+PCEM.US,D,20251209,000000,10.93,10.9709,10.92,10.9709,3848,0
+PCEM.US,D,20251212,000000,10.9651,10.9651,10.94,10.945,653,0
+PCEM.US,D,20251217,000000,10.86,10.86,10.8307,10.8307,361,0
+PCEM.US,D,20251219,000000,11,11,10.997,10.997,288,0
+PCEM.US,D,20251229,000000,11.22,11.255,11.22,11.255,460,0
+PCEM.US,D,20260102,000000,11.41,11.4653,11.37,11.4653,773,0
+PCEM.US,D,20260107,000000,11.83,11.83,11.815,11.815,136,0
+PCEM.US,D,20260109,000000,11.83,11.845,11.83,11.845,465,0
+PCEM.US,D,20260114,000000,11.72,11.7494,11.72,11.7494,837,0
+PCEM.US,D,20260123,000000,12.07,12.17,12.07,12.17,1504,0
+PCEM.US,D,20260126,000000,12.25,12.25,12.17,12.1798,1920,0
+PCEM.US,D,20260128,000000,12.52,12.565,12.52,12.565,103,0
+PCEM.US,D,20260129,000000,12.45,12.5149,12.45,12.5149,1121,0
+PCEM.US,D,20260130,000000,12.48,12.48,12.305,12.305,1002,0
+PCEM.US,D,20260202,000000,12.32,12.3848,12.32,12.3848,252,0
+PCEM.US,D,20260203,000000,12.345,12.4283,12.345,12.4283,560,0
+PCEM.US,D,20260204,000000,12.18,12.1801,12.16,12.1801,810,0
+PCEM.US,D,20260205,000000,12.04,12.0786,12.04,12.0786,104,0
+PCEM.US,D,20260206,000000,12.19,12.295,12.19,12.295,803,0
+PCEM.US,D,20260211,000000,12.74,12.8519,12.74,12.8519,653,0
+PCEM.US,D,20260212,000000,12.7,12.7341,12.7,12.7341,1183,0
+PCEM.US,D,20260213,000000,12.615,12.685,12.615,12.685,526,0
diff --git a/daily/us/nyse stocks/2/pcf.us.txt b/daily/us/nyse stocks/2/pcf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..780b8175b8d5c812d76b00baa66e6d0078c756fd
--- /dev/null
+++ b/daily/us/nyse stocks/2/pcf.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PCF.US,D,20050225,000000,3.56568,3.62498,3.56568,3.61143,94303.70327588404,0
+PCF.US,D,20050228,000000,3.6023,3.62045,3.56568,3.58855,115361.52753071515,0
+PCF.US,D,20050301,000000,3.61632,3.62498,3.58855,3.61143,63812.14724881905,0
+PCF.US,D,20050302,000000,3.62045,3.63439,3.62045,3.62968,66670.45954211085,0
+PCF.US,D,20050303,000000,3.59326,3.63439,3.59326,3.62968,104393.45892424909,0
+PCF.US,D,20050304,000000,3.61632,3.65246,3.61143,3.62045,72379.49376979459,0
+PCF.US,D,20050307,000000,3.61632,3.66594,3.61632,3.62498,60528.77485728475,0
+PCF.US,D,20050308,000000,3.62045,3.64774,3.61632,3.639,48467.69456962254,0
+PCF.US,D,20050309,000000,3.63439,3.64774,3.57029,3.59326,78526.60013954714,0
+PCF.US,D,20050310,000000,3.56116,3.61632,3.56116,3.58376,89042.50022313536,0
+PCF.US,D,20050311,000000,3.56568,3.59768,3.54291,3.55655,76537.92610848087,0
+PCF.US,D,20050314,000000,3.56116,3.57499,3.45197,3.4788,192115.2366992688,0
+PCF.US,D,20050315,000000,3.45197,3.51081,3.45197,3.48342,192995.71833132903,0
+PCF.US,D,20050316,000000,3.46544,3.49743,3.44726,3.48868,170625.8463243002,0
+PCF.US,D,20050317,000000,3.49255,3.56568,3.49255,3.50657,92101.41485870928,0
+PCF.US,D,20050318,000000,3.49743,3.51081,3.46544,3.46544,103735.26637416064,0
+PCF.US,D,20050321,000000,3.46544,3.46544,3.41112,3.41112,199137.40301616827,0
+PCF.US,D,20050322,000000,3.39719,3.40577,3.35624,3.36952,182908.13135695359,0
+PCF.US,D,20050323,000000,3.35624,3.35624,3.2738,3.3152,189265.5991018565,0
+PCF.US,D,20050324,000000,3.28311,3.36509,3.28311,3.34674,133127.30469811932,0
+PCF.US,D,20050328,000000,3.3332,3.35154,3.32857,3.34251,100006.23148165861,0
+PCF.US,D,20050329,000000,3.34674,3.39259,3.3332,3.36011,90568.1623614739,0
+PCF.US,D,20050330,000000,3.36509,3.39719,3.35154,3.37414,72147.44565493836,0
+PCF.US,D,20050331,000000,3.36509,3.40162,3.36509,3.39259,85313.46533063638,0
+PCF.US,D,20050401,000000,3.40577,3.41545,3.37922,3.41112,70614.19315770197,0
+PCF.US,D,20050404,000000,3.39259,3.40577,3.37414,3.39719,40354.6852454922,0
+PCF.US,D,20050405,000000,3.37922,3.40162,3.37414,3.38345,83991.65854553705,0
+PCF.US,D,20050406,000000,3.37922,3.39259,3.37922,3.38787,44307.09355696788,0
+PCF.US,D,20050407,000000,3.36509,3.40577,3.36509,3.39259,45175.647482205684,0
+PCF.US,D,20050408,000000,3.38787,3.40162,3.38345,3.40162,76755.87784252808,0
+PCF.US,D,20050411,000000,3.38787,3.40577,3.38345,3.38787,101761.77306087996,0
+PCF.US,D,20050412,000000,3.36509,3.38345,3.36509,3.38345,125664.89756516441,0
+PCF.US,D,20050413,000000,3.36952,3.40162,3.36952,3.38345,63608.29189557984,0
+PCF.US,D,20050414,000000,3.37922,3.38787,3.35624,3.36509,58552.02853305406,0
+PCF.US,D,20050415,000000,3.35154,3.38787,3.32857,3.35624,89042.50022313536,0
+PCF.US,D,20050418,000000,3.34251,3.34674,3.32857,3.34674,41882.51605780314,0
+PCF.US,D,20050419,000000,3.32857,3.40577,3.32857,3.39719,79825.63584795492,0
+PCF.US,D,20050420,000000,3.37414,3.37414,3.35154,3.36509,29598.062351165237,0
+PCF.US,D,20050421,000000,3.36509,3.37414,3.33772,3.35624,49780.826658839316,0
+PCF.US,D,20050422,000000,3.3332,3.38787,3.3332,3.37414,61182.63005942839,0
+PCF.US,D,20050425,000000,3.36509,3.40577,3.36509,3.37922,39246.49284650033,0
+PCF.US,D,20050426,000000,3.37922,3.38787,3.35624,3.36011,87938.64517208324,0
+PCF.US,D,20050427,000000,3.35624,3.39259,3.35624,3.36509,29598.062351165237,0
+PCF.US,D,20050428,000000,3.36509,3.39259,3.36509,3.37414,36628.90336394931,0
+PCF.US,D,20050429,000000,3.38787,3.38787,3.33772,3.33772,53731.06629634259,0
+PCF.US,D,20050502,000000,3.3332,3.37414,3.3332,3.35624,67110.70035814805,0
+PCF.US,D,20050503,000000,3.36509,3.37414,3.33772,3.36952,44307.09355696788,0
+PCF.US,D,20050504,000000,3.36509,3.36952,3.34251,3.36952,57892.75164598294,0
+PCF.US,D,20050505,000000,3.34251,3.36952,3.34251,3.36509,32681.916737403113,0
+PCF.US,D,20050506,000000,3.34251,3.37922,3.34251,3.35624,63379.4967916787,0
+PCF.US,D,20050509,000000,3.37414,3.38787,3.36509,3.38345,70614.19315770197,0
+PCF.US,D,20050510,000000,3.39259,3.39719,3.37414,3.39719,66892.74862409882,0
+PCF.US,D,20050511,000000,3.39719,3.40162,3.37414,3.37414,62513.11154041127,0
+PCF.US,D,20050512,000000,3.39719,3.41545,3.36509,3.41545,93423.22164380962,0
+PCF.US,D,20050513,000000,3.41545,3.41545,3.36952,3.37922,79825.63584795492,0
+PCF.US,D,20050516,000000,3.38787,3.40577,3.37414,3.40577,92978.64347982962,0
+PCF.US,D,20050517,000000,3.39259,3.39259,3.35624,3.37414,176989.820091091,0
+PCF.US,D,20050518,000000,3.40162,3.40577,3.37414,3.38345,116456.7078858645,0
+PCF.US,D,20050519,000000,3.37922,3.40162,3.37414,3.38787,37720.83070816279,0
+PCF.US,D,20050520,000000,3.38345,3.38345,3.34251,3.36011,116234.4188038826,0
+PCF.US,D,20050523,000000,3.35624,3.39259,3.35624,3.39259,94303.70327588404,0
+PCF.US,D,20050524,000000,3.37414,3.40577,3.37414,3.40577,231811.7293946614,0
+PCF.US,D,20050525,000000,3.41112,3.41112,3.36952,3.39719,108774.18034490717,0
+PCF.US,D,20050526,000000,3.40577,3.41545,3.39719,3.41545,60528.77485728475,0
+PCF.US,D,20050527,000000,3.41979,3.45197,3.41545,3.44726,107684.42167468125,0
+PCF.US,D,20050531,000000,3.45197,3.47032,3.43362,3.44726,144082.3612607489,0
+PCF.US,D,20050601,000000,3.4564,3.49743,3.4564,3.4788,96058.16051812473,0
+PCF.US,D,20050602,000000,3.46544,3.52021,3.46544,3.48868,119302.00813534817,0
+PCF.US,D,20050603,000000,3.47032,3.5158,3.47032,3.50195,118206.82778017859,0
+PCF.US,D,20050606,000000,3.4788,3.52021,3.4788,3.50657,88812.62078224852,0
+PCF.US,D,20050607,000000,3.49743,3.52021,3.49255,3.51081,116013.21405887527,0
+PCF.US,D,20050608,000000,3.52021,3.52925,3.47474,3.48868,107886.10835394402,0
+PCF.US,D,20050609,000000,3.46544,3.51081,3.41979,3.43794,127634.05353050634,0
+PCF.US,D,20050610,000000,3.44228,3.51081,3.43794,3.51081,107684.42167468125,0
+PCF.US,D,20050613,000000,3.48868,3.51081,3.47474,3.50195,50002.03140384362,0
+PCF.US,D,20050614,000000,3.47474,3.57959,3.47032,3.49743,145177.54161592858,0
+PCF.US,D,20050615,000000,3.50657,3.59326,3.49255,3.59326,164262.95689445361,0
+PCF.US,D,20050616,000000,3.54798,3.55186,3.49743,3.54798,178736.68697444093,0
+PCF.US,D,20050617,000000,3.52925,3.57499,3.51081,3.53395,102853.70040509547,0
+PCF.US,D,20050620,000000,3.50657,3.57959,3.50657,3.56116,66013.3513290091,0
+PCF.US,D,20050621,000000,3.57029,3.61143,3.54798,3.59326,191230.41771924958,0
+PCF.US,D,20050622,000000,3.57499,3.63439,3.54291,3.6023,346070.4862113142,0
+PCF.US,D,20050623,000000,3.57959,3.58855,3.52021,3.52021,81363.2256931331,0
+PCF.US,D,20050624,000000,3.57959,3.6023,3.53848,3.55655,325669.7701695868,0
+PCF.US,D,20050627,000000,3.55655,3.6023,3.5158,3.52454,132241.4013811053,0
+PCF.US,D,20050628,000000,3.50657,3.54798,3.50195,3.52925,134651.8824994671,0
+PCF.US,D,20050629,000000,3.52925,3.55186,3.52454,3.52925,103949.96509723963,0
+PCF.US,D,20050630,000000,3.52925,3.55186,3.52021,3.54291,126087.78898944463,0
+PCF.US,D,20050701,000000,3.55655,3.62498,3.53395,3.62498,71272.3857077884,0
+PCF.US,D,20050705,000000,3.6023,3.61143,3.57959,3.58376,47599.140644385734,0
+PCF.US,D,20050706,000000,3.54291,3.57499,3.53848,3.54798,54606.12624349256,0
+PCF.US,D,20050707,000000,3.52454,3.57499,3.52454,3.52925,68857.56724148987,0
+PCF.US,D,20050708,000000,3.52021,3.55186,3.52021,3.55186,85092.26058563207,0
+PCF.US,D,20050711,000000,3.53395,3.671,3.53395,3.639,423488.8939518745,0
+PCF.US,D,20050712,000000,3.70686,3.71665,3.65246,3.65246,200009.20995236118,0
+PCF.US,D,20050713,000000,3.61143,3.66594,3.58855,3.59326,226981.00812509586,0
+PCF.US,D,20050714,000000,3.61632,3.62045,3.57499,3.57959,213608.96442219635,0
+PCF.US,D,20050715,000000,3.53395,3.56568,3.5158,3.56116,137501.5200968794,0
+PCF.US,D,20050718,000000,3.54291,3.57959,3.53395,3.57029,139259.23035007616,0
+PCF.US,D,20050719,000000,3.57029,3.57499,3.53395,3.54291,168203.43749909673,0
+PCF.US,D,20050720,000000,3.54291,3.56568,3.52925,3.54798,108774.18034490717,0
+PCF.US,D,20050721,000000,3.55186,3.57029,3.51081,3.53395,125883.93363621247,0
+PCF.US,D,20050722,000000,3.55186,3.55655,3.5158,3.52454,153739.4664519716,0
+PCF.US,D,20050725,000000,3.52925,3.55655,3.52925,3.53848,125233.33144501683,0
+PCF.US,D,20050726,000000,3.53848,3.55655,3.53848,3.54798,96058.16051812473,0
+PCF.US,D,20050727,000000,3.55186,3.57499,3.54798,3.56568,68649.37454031092,0
+PCF.US,D,20050728,000000,3.57499,3.57499,3.55186,3.57029,98456.71392964284,0
+PCF.US,D,20050729,000000,3.56116,3.57499,3.55655,3.57029,59656.96792109086,0
+PCF.US,D,20050801,000000,3.57499,3.57959,3.55186,3.55186,89042.50022313536,0
+PCF.US,D,20050802,000000,3.57499,3.57499,3.55655,3.57499,83991.65854553705,0
+PCF.US,D,20050803,000000,3.56568,3.57499,3.55186,3.57499,66892.74862409882,0
+PCF.US,D,20050804,000000,3.57499,3.57499,3.56116,3.56568,68857.56724148987,0
+PCF.US,D,20050805,000000,3.55655,3.57959,3.55655,3.57029,45175.647482205684,0
+PCF.US,D,20050808,000000,3.57499,3.57499,3.49255,3.49255,112495.62487852245,0
+PCF.US,D,20050809,000000,3.5158,3.54798,3.49743,3.50195,34864.687088842395,0
+PCF.US,D,20050810,000000,3.52454,3.57029,3.51081,3.5158,161626.93368315583,0
+PCF.US,D,20050811,000000,3.5158,3.52925,3.50195,3.52021,37060.46948410598,0
+PCF.US,D,20050812,000000,3.50195,3.56568,3.48868,3.48868,49123.71844573858,0
+PCF.US,D,20050815,000000,3.51081,3.55655,3.50195,3.50657,75886.23958030457,0
+PCF.US,D,20050816,000000,3.49255,3.52454,3.48868,3.48868,62941.42464961188,0
+PCF.US,D,20050817,000000,3.49255,3.52021,3.47474,3.47474,102637.91734502169,0
+PCF.US,D,20050818,000000,3.49255,3.52454,3.48342,3.48868,96058.16051812473,0
+PCF.US,D,20050819,000000,3.49255,3.52454,3.48342,3.5158,173254.27917669504,0
+PCF.US,D,20050822,000000,3.49255,3.51081,3.46093,3.49255,156146.69455937934,0
+PCF.US,D,20050823,000000,3.48342,3.50657,3.4788,3.48868,103509.72428121456,0
+PCF.US,D,20050824,000000,3.48868,3.52925,3.48868,3.52454,152855.73180894717,0
+PCF.US,D,20050825,000000,3.53848,3.54798,3.51081,3.5158,76985.75728341492,0
+PCF.US,D,20050826,000000,3.51081,3.55186,3.50657,3.5158,76537.92610848087,0
+PCF.US,D,20050829,000000,3.5158,3.54291,3.50657,3.52021,46497.45426730603,0
+PCF.US,D,20050830,000000,3.52021,3.55186,3.52021,3.53395,85313.46533063638,0
+PCF.US,D,20050831,000000,3.55186,3.57029,3.52021,3.55655,112066.22743233413,0
+PCF.US,D,20050901,000000,3.57029,3.57959,3.55186,3.57959,68204.79637633194,0
+PCF.US,D,20050902,000000,3.57499,3.57959,3.55186,3.55655,72590.93948193165,0
+PCF.US,D,20050906,000000,3.55186,3.57959,3.55186,3.57499,71933.8312688299,0
+PCF.US,D,20050907,000000,3.56568,3.57499,3.55186,3.55655,64049.61704860274,0
+PCF.US,D,20050908,000000,3.55655,3.58855,3.55186,3.57029,71272.3857077884,0
+PCF.US,D,20050909,000000,3.58376,3.6023,3.57959,3.57959,33779.265766541044,0
+PCF.US,D,20050912,000000,3.57959,3.61632,3.57959,3.57959,91007.31884052641,0
+PCF.US,D,20050913,000000,3.57959,3.61143,3.57029,3.57959,150449.58803852412,0
+PCF.US,D,20050914,000000,3.57029,3.59326,3.57029,3.57959,123681.64521904178,0
+PCF.US,D,20050915,000000,3.57959,3.58855,3.55655,3.55655,93869.96848175899,0
+PCF.US,D,20050916,000000,3.55655,3.58855,3.55655,3.56568,57233.47475891081,0
+PCF.US,D,20050919,000000,3.57499,3.58855,3.57029,3.58376,110526.46891318052,0
+PCF.US,D,20050920,000000,3.57959,3.59768,3.55186,3.55655,113369.60048868471,0
+PCF.US,D,20050921,000000,3.55186,3.57959,3.49255,3.52021,233999.9214310312,0
+PCF.US,D,20050922,000000,3.48342,3.56116,3.48342,3.53395,136846.58055774498,0
+PCF.US,D,20050923,000000,3.50657,3.54291,3.50657,3.50657,121268.99542671061,0
+PCF.US,D,20050926,000000,3.50657,3.52021,3.49255,3.49255,123243.57307696585,0
+PCF.US,D,20050927,000000,3.49743,3.51081,3.4564,3.50657,97591.41301536112,0
+PCF.US,D,20050928,000000,3.47474,3.52454,3.47474,3.5158,101106.83352175263,0
+PCF.US,D,20050929,000000,3.50657,3.50657,3.48342,3.49743,69077.68764950949,0
+PCF.US,D,20050930,000000,3.50657,3.52021,3.48342,3.5158,52852.75333823554,0
+PCF.US,D,20051003,000000,3.52021,3.52454,3.49743,3.52454,66235.6404109981,0
+PCF.US,D,20051004,000000,3.50657,3.52925,3.50657,3.51081,96058.16051812473,0
+PCF.US,D,20051005,000000,3.51081,3.52454,3.4788,3.48868,78526.60013954714,0
+PCF.US,D,20051006,000000,3.48342,3.50657,3.4564,3.48868,93647.67939976898,0
+PCF.US,D,20051007,000000,3.44228,3.48342,3.44228,3.4788,65582.86954583913,0
+PCF.US,D,20051010,000000,3.46544,3.47474,3.36509,3.36952,226324.9842489869,0
+PCF.US,D,20051011,000000,3.39719,3.4564,3.39259,3.43362,67983.59163132662,0
+PCF.US,D,20051012,000000,3.40162,3.4564,3.37922,3.43362,84659.61012849172,0
+PCF.US,D,20051013,000000,3.38787,3.44726,3.20537,3.27858,169964.40076323747,0
+PCF.US,D,20051014,000000,3.27858,3.36952,3.27858,3.33772,148025.0105393513,0
+PCF.US,D,20051017,000000,3.33772,3.37922,3.3332,3.35154,50445.52523083791,0
+PCF.US,D,20051018,000000,3.3332,3.36509,3.31945,3.36509,69298.8923945148,0
+PCF.US,D,20051019,000000,3.33772,3.33772,3.28311,3.3152,89252.86159828774,0
+PCF.US,D,20051020,000000,3.31945,3.39719,3.28754,3.32857,88812.62078224852,0
+PCF.US,D,20051021,000000,3.35154,3.38345,3.28754,3.34251,62279.979088568354,0
+PCF.US,D,20051024,000000,3.33772,3.40577,3.3332,3.37414,118861.76731930287,0
+PCF.US,D,20051025,000000,3.37414,3.39719,3.36509,3.39719,115138.15411174855,0
+PCF.US,D,20051026,000000,3.36952,3.40162,3.36952,3.38787,87062.5008879496,0
+PCF.US,D,20051027,000000,3.38787,3.41112,3.38787,3.40577,138609.7124958753,0
+PCF.US,D,20051028,000000,3.40577,3.429,3.40577,3.429,87281.5369589825,0
+PCF.US,D,20051031,000000,3.429,3.45197,3.42467,3.44228,128730.31822266061,0
+PCF.US,D,20051101,000000,3.46093,3.46093,3.429,3.44726,124566.46419904078,0
+PCF.US,D,20051102,000000,3.46093,3.48868,3.429,3.48868,77854.3112086507,0
+PCF.US,D,20051103,000000,3.50195,3.55186,3.48342,3.5158,126986.70435028497,0
+PCF.US,D,20051104,000000,3.50195,3.55186,3.4564,3.46093,82902.98421228064,0
+PCF.US,D,20051107,000000,3.46544,3.49743,3.46544,3.47474,119747.67063630676,0
+PCF.US,D,20051108,000000,3.46544,3.4788,3.46093,3.47474,69077.68764950949,0
+PCF.US,D,20051109,000000,3.48342,3.48342,3.4564,3.48342,50002.03140384362,0
+PCF.US,D,20051110,000000,3.46093,3.50657,3.46093,3.49255,32899.86847145234,0
+PCF.US,D,20051111,000000,3.49255,3.50657,3.49255,3.50657,116234.4188038826,0
+PCF.US,D,20051114,000000,3.47474,3.50195,3.47032,3.48868,46060.46646222389,0
+PCF.US,D,20051115,000000,3.47474,3.49255,3.4564,3.4564,58119.37807591269,0
+PCF.US,D,20051116,000000,3.48342,3.53395,3.4564,3.47474,76096.60095545594,0
+PCF.US,D,20051117,000000,3.4564,3.4788,3.44228,3.47474,65582.86954583913,0
+PCF.US,D,20051118,000000,3.47474,3.52925,3.44726,3.52925,37502.87897411357,0
+PCF.US,D,20051121,000000,3.52925,3.52925,3.44726,3.50657,78073.34727968664,0
+PCF.US,D,20051122,000000,3.52454,3.53395,3.46093,3.53395,91232.86093347249,0
+PCF.US,D,20051123,000000,3.53395,3.53395,3.48342,3.49255,45175.647482205684,0
+PCF.US,D,20051125,000000,3.50195,3.52454,3.47474,3.49743,17317.94599247012,0
+PCF.US,D,20051128,000000,3.47474,3.50657,3.4564,3.48342,72813.22856392164,0
+PCF.US,D,20051129,000000,3.4788,3.52925,3.47474,3.52021,65133.95403391939,0
+PCF.US,D,20051130,000000,3.48868,3.52925,3.47474,3.49743,65784.55622510797,0
+PCF.US,D,20051201,000000,3.47474,3.49743,3.46544,3.47474,46060.46646222389,0
+PCF.US,D,20051202,000000,3.47032,3.49255,3.44726,3.4788,62279.979088568354,0
+PCF.US,D,20051205,000000,3.46544,3.46544,3.38345,3.429,85313.46533063638,0
+PCF.US,D,20051206,000000,3.43362,3.46544,3.43362,3.46544,64910.5806149437,0
+PCF.US,D,20051207,000000,3.44726,3.47474,3.40577,3.44228,46497.45426730603,0
+PCF.US,D,20051208,000000,3.44228,3.46093,3.37922,3.43794,52852.75333823554,0
+PCF.US,D,20051209,000000,3.41545,3.43794,3.38345,3.40577,57460.101188841574,0
+PCF.US,D,20051212,000000,3.40162,3.42467,3.37414,3.37414,76096.60095545594,0
+PCF.US,D,20051213,000000,3.39259,3.41979,3.35624,3.38345,168642.59397812703,0
+PCF.US,D,20051214,000000,3.36952,3.41545,3.36952,3.40577,59656.96792109086,0
+PCF.US,D,20051215,000000,3.41112,3.47474,3.40162,3.47474,48691.067988598224,0
+PCF.US,D,20051216,000000,3.48868,3.52925,3.44726,3.52021,66670.45954211085,0
+PCF.US,D,20051219,000000,3.4564,3.49255,3.44228,3.46544,96931.05179130328,0
+PCF.US,D,20051220,000000,3.44726,3.4788,3.41979,3.4788,62071.78638738938,0
+PCF.US,D,20051221,000000,3.44228,3.48342,3.44228,3.47032,84659.61012849172,0
+PCF.US,D,20051222,000000,3.44726,3.46544,3.41979,3.43794,73240.45733613655,0
+PCF.US,D,20051223,000000,3.48342,3.5158,3.43362,3.43794,72147.44565493836,0
+PCF.US,D,20051227,000000,3.42467,3.45197,3.40162,3.41545,72590.93948193165,0
+PCF.US,D,20051228,000000,3.44228,3.45197,3.40577,3.429,74782.38452925347,0
+PCF.US,D,20051229,000000,3.44228,3.44228,3.38787,3.41979,53516.367573250456,0
+PCF.US,D,20051230,000000,3.43362,3.45197,3.41112,3.45197,51095.04308504281,0
+PCF.US,D,20060103,000000,3.43362,3.46093,3.41112,3.43362,65582.86954583913,0
+PCF.US,D,20060104,000000,3.429,3.50195,3.429,3.49743,40354.6852454922,0
+PCF.US,D,20060105,000000,3.51081,3.59768,3.51081,3.52021,55930.101702563275,0
+PCF.US,D,20060106,000000,3.56116,3.56116,3.51081,3.55186,35310.34958980707,0
+PCF.US,D,20060109,000000,3.55655,3.55655,3.5158,3.52021,47599.140644385734,0
+PCF.US,D,20060110,000000,3.54798,3.56568,3.52454,3.56568,40126.97447857878,0
+PCF.US,D,20060111,000000,3.53395,3.57499,3.52454,3.54291,55051.788744458245,0
+PCF.US,D,20060112,000000,3.54291,3.55655,3.5158,3.52925,51765.16334196685,0
+PCF.US,D,20060113,000000,3.51081,3.54798,3.50195,3.52925,77425.99809945312,0
+PCF.US,D,20060117,000000,3.54798,3.55655,3.52021,3.53395,84432.98369855995,0
+PCF.US,D,20060118,000000,3.54798,3.55655,3.52454,3.53848,51318.41650401547,0
+PCF.US,D,20060119,000000,3.52454,3.55186,3.52454,3.55186,42984.20243488387,0
+PCF.US,D,20060120,000000,3.54798,3.55186,3.52925,3.54291,69743.47055849378,0
+PCF.US,D,20060123,000000,3.53395,3.55655,3.53395,3.55655,40126.97447857878,0
+PCF.US,D,20060124,000000,3.53848,3.55655,3.52454,3.53848,79390.81671684419,0
+PCF.US,D,20060125,000000,3.53395,3.55655,3.5158,3.5158,107446.95187489352,0
+PCF.US,D,20060126,000000,3.52021,3.55186,3.52021,3.55186,61407.0878153908,0
+PCF.US,D,20060127,000000,3.55655,3.55655,3.52021,3.53395,134003.44898224084,0
+PCF.US,D,20060130,000000,3.52925,3.55186,3.52454,3.52454,76537.92610848087,0
+PCF.US,D,20060131,000000,3.53848,3.53848,3.4788,3.49255,138172.7246907942,0
+PCF.US,D,20060201,000000,3.51081,3.52925,3.49255,3.51081,74563.34845822158,0
+PCF.US,D,20060202,000000,3.52925,3.53848,3.48868,3.51081,80488.16574598213,0
+PCF.US,D,20060203,000000,3.49255,3.52021,3.48868,3.52021,58552.02853305406,0
+PCF.US,D,20060206,000000,3.52021,3.52454,3.49255,3.52021,44955.52707418607,0
+PCF.US,D,20060207,000000,3.48342,3.52925,3.48342,3.52021,50654.802269002575,0
+PCF.US,D,20060208,000000,3.52454,3.52925,3.49743,3.51081,76326.4803963438,0
+PCF.US,D,20060209,000000,3.52925,3.55186,3.50657,3.55186,76537.92610848087,0
+PCF.US,D,20060210,000000,3.54798,3.55186,3.50657,3.50657,47802.99599762495,0
+PCF.US,D,20060213,000000,3.50657,3.55655,3.50195,3.55655,96271.77490423217,0
+PCF.US,D,20060214,000000,3.55655,3.57499,3.52925,3.56568,37060.46948410598,0
+PCF.US,D,20060215,000000,3.57499,3.57499,3.53395,3.56116,79390.81671684419,0
+PCF.US,D,20060216,000000,3.55655,3.57499,3.53848,3.56568,69743.47055849378,0
+PCF.US,D,20060217,000000,3.56116,3.57499,3.53848,3.57499,74130.69800107818,0
+PCF.US,D,20060221,000000,3.56568,3.57959,3.56568,3.57499,63608.29189557984,0
+PCF.US,D,20060222,000000,3.57959,3.57959,3.52925,3.57499,89042.50022313536,0
+PCF.US,D,20060223,000000,3.57959,3.58376,3.55655,3.58376,62941.42464961188,0
+PCF.US,D,20060224,000000,3.55186,3.58855,3.55186,3.57029,68857.56724148987,0
+PCF.US,D,20060227,000000,3.56116,3.58855,3.56116,3.57499,53949.018030390806,0
+PCF.US,D,20060228,000000,3.57959,3.59326,3.55186,3.58376,93647.67939976898,0
+PCF.US,D,20060301,000000,3.59326,3.6023,3.55655,3.57499,41009.624784624575,0
+PCF.US,D,20060302,000000,3.57959,3.57959,3.54798,3.57029,71711.54218684194,0
+PCF.US,D,20060303,000000,3.57959,3.57959,3.52454,3.54291,83336.71900640569,0
+PCF.US,D,20060306,000000,3.55655,3.56568,3.5158,3.54291,76096.60095545594,0
+PCF.US,D,20060307,000000,3.57029,3.57029,3.51081,3.56568,103735.26637416064,0
+PCF.US,D,20060308,000000,3.57029,3.57499,3.52021,3.54291,26323.364655513476,0
+PCF.US,D,20060309,000000,3.56116,3.56568,3.53395,3.56116,35088.06050781808,0
+PCF.US,D,20060310,000000,3.53395,3.56116,3.49255,3.56116,73029.01162399746,0
+PCF.US,D,20060313,000000,3.56568,3.56568,3.52454,3.52925,43861.4310560022,0
+PCF.US,D,20060314,000000,3.52021,3.55655,3.5158,3.52021,69956.00060761454,0
+PCF.US,D,20060315,000000,3.54291,3.54291,3.48868,3.53395,150003.9255375655,0
+PCF.US,D,20060316,000000,3.54291,3.56116,3.49743,3.56116,58119.37807591269,0
+PCF.US,D,20060317,000000,3.52021,3.57959,3.50657,3.57959,95623.34138701498,0
+PCF.US,D,20060320,000000,3.59326,3.6023,3.53848,3.57499,61407.0878153908,0
+PCF.US,D,20060321,000000,3.59768,3.59768,3.55186,3.56568,78728.28681881698,0
+PCF.US,D,20060322,000000,3.53848,3.57959,3.53395,3.57959,78288.04600277776,0
+PCF.US,D,20060323,000000,3.57959,3.6023,3.55655,3.6023,64696.966228835234,0
+PCF.US,D,20060324,000000,3.55655,3.58855,3.54291,3.58855,53516.367573250456,0
+PCF.US,D,20060327,000000,3.59326,3.6023,3.54798,3.54798,43640.226310997896,0
+PCF.US,D,20060328,000000,3.57959,3.59768,3.55186,3.56568,67766.7242342641,0
+PCF.US,D,20060329,000000,3.59326,3.6023,3.54798,3.59326,69520.09713951808,0
+PCF.US,D,20060330,000000,3.55655,3.6023,3.55186,3.55186,56140.46307771465,0
+PCF.US,D,20060331,000000,3.57959,3.59326,3.54798,3.58376,85528.16405372851,0
+PCF.US,D,20060403,000000,3.57029,3.59768,3.54291,3.56568,57017.691698831964,0
+PCF.US,D,20060404,000000,3.56568,3.58376,3.55186,3.55186,46925.767376503594,0
+PCF.US,D,20060405,000000,3.54798,3.57959,3.54291,3.56116,31142.15821825456,0
+PCF.US,D,20060406,000000,3.54798,3.59768,3.54291,3.57959,60973.35302126373,0
+PCF.US,D,20060407,000000,3.57959,3.58376,3.52454,3.55186,64251.30372787157,0
+PCF.US,D,20060410,000000,3.52925,3.55186,3.5158,3.5158,37276.25254418281,0
+PCF.US,D,20060411,000000,3.48868,3.5158,3.4788,3.51081,36408.78295593171,0
+PCF.US,D,20060412,000000,3.51081,3.55655,3.4564,3.4564,64910.5806149437,0
+PCF.US,D,20060413,000000,3.4788,3.49743,3.46093,3.49255,96495.14832320684,0
+PCF.US,D,20060417,000000,3.50195,3.51081,3.47474,3.51081,57892.75164598294,0
+PCF.US,D,20060418,000000,3.48868,3.53848,3.46544,3.53395,55051.788744458245,0
+PCF.US,D,20060419,000000,3.50657,3.54291,3.49255,3.52021,163821.63174143375,0
+PCF.US,D,20060420,000000,3.49743,3.50657,3.44228,3.47032,132462.60612611263,0
+PCF.US,D,20060421,000000,3.4788,3.48342,3.45197,3.48342,60528.77485728475,0
+PCF.US,D,20060424,000000,3.45197,3.52454,3.45197,3.52021,66235.6404109981,0
+PCF.US,D,20060425,000000,3.51081,3.53395,3.48868,3.49743,40126.97447857878,0
+PCF.US,D,20060426,000000,3.52454,3.54291,3.49255,3.54291,67983.59163132662,0
+PCF.US,D,20060427,000000,3.50657,3.53848,3.50657,3.52925,34653.241376706326,0
+PCF.US,D,20060428,000000,3.53395,3.57959,3.50195,3.50195,79613.10579883418,0
+PCF.US,D,20060501,000000,3.51081,3.52021,3.4788,3.50195,92101.41485870928,0
+PCF.US,D,20060502,000000,3.49743,3.51081,3.4564,3.48868,93647.67939976898,0
+PCF.US,D,20060503,000000,3.47032,3.49255,3.46093,3.47474,35751.674742829964,0
+PCF.US,D,20060504,000000,3.4564,3.4788,3.44726,3.47474,62941.42464961188,0
+PCF.US,D,20060505,000000,3.46093,3.49743,3.46093,3.49255,68422.74811038015,0
+PCF.US,D,20060508,000000,3.49743,3.50195,3.4788,3.50195,32447.699948575508,0
+PCF.US,D,20060509,000000,3.47474,3.50657,3.46093,3.49255,87938.64517208324,0
+PCF.US,D,20060510,000000,3.49255,3.50657,3.47032,3.50657,101106.83352175263,0
+PCF.US,D,20060511,000000,3.48342,3.50657,3.47474,3.50657,52411.42818521466,0
+PCF.US,D,20060512,000000,3.50195,3.5158,3.47474,3.50195,57233.47475891081,0
+PCF.US,D,20060515,000000,3.4788,3.51081,3.44228,3.4788,73689.3728480563,0
+PCF.US,D,20060516,000000,3.48342,3.49743,3.4564,3.48868,58985.76332718011,0
+PCF.US,D,20060517,000000,3.46544,3.48868,3.41545,3.429,81803.46650917131,0
+PCF.US,D,20060518,000000,3.4564,3.48342,3.43362,3.48342,70614.19315770197,0
+PCF.US,D,20060519,000000,3.45197,3.48868,3.44726,3.48342,50885.766046876124,0
+PCF.US,D,20060522,000000,3.44726,3.47474,3.429,3.47474,58552.02853305406,0
+PCF.US,D,20060523,000000,3.44228,3.5158,3.44228,3.4564,75444.91442728166,0
+PCF.US,D,20060524,000000,3.48342,3.50195,3.41545,3.45197,79825.63584795492,0
+PCF.US,D,20060525,000000,3.43794,3.49743,3.43362,3.47032,92344.30634341942,0
+PCF.US,D,20060526,000000,3.50657,3.5158,3.47474,3.50195,53516.367573250456,0
+PCF.US,D,20060530,000000,3.48868,3.51081,3.44228,3.47032,65350.821430981916,0
+PCF.US,D,20060531,000000,3.48342,3.5158,3.45197,3.49255,42330.347232738204,0
+PCF.US,D,20060601,000000,3.46544,3.50195,3.4564,3.50195,58985.76332718011,0
+PCF.US,D,20060602,000000,3.4788,3.52925,3.47032,3.52454,22153.004609990585,0
+PCF.US,D,20060605,000000,3.4788,3.5158,3.46544,3.48868,47599.140644385734,0
+PCF.US,D,20060606,000000,3.48868,3.52454,3.47474,3.47474,48029.6224275547,0
+PCF.US,D,20060607,000000,3.52021,3.52021,3.46093,3.46544,52411.42818521466,0
+PCF.US,D,20060608,000000,3.4564,3.49743,3.44228,3.46544,45175.647482205684,0
+PCF.US,D,20060609,000000,3.47474,3.50195,3.46093,3.50195,36840.349076086364,0
+PCF.US,D,20060612,000000,3.50195,3.50657,3.46093,3.46544,35088.06050781808,0
+PCF.US,D,20060613,000000,3.47474,3.50195,3.44726,3.4788,57460.101188841574,0
+PCF.US,D,20060614,000000,3.47474,3.48342,3.44228,3.46544,55930.101702563275,0
+PCF.US,D,20060615,000000,3.46544,3.48342,3.43794,3.46544,66235.6404109981,0
+PCF.US,D,20060616,000000,3.44228,3.49743,3.44228,3.46544,41009.624784624575,0
+PCF.US,D,20060619,000000,3.4564,3.51081,3.44228,3.4564,49566.12793574718,0
+PCF.US,D,20060620,000000,3.49743,3.50657,3.4564,3.50195,58985.76332718011,0
+PCF.US,D,20060621,000000,3.49255,3.5158,3.46544,3.51081,44307.09355696788,0
+PCF.US,D,20060622,000000,3.4788,3.5158,3.4564,3.48868,49780.826658839316,0
+PCF.US,D,20060623,000000,3.51081,3.52021,3.4564,3.48868,42546.13029281604,0
+PCF.US,D,20060626,000000,3.47032,3.48868,3.4564,3.4564,36408.78295593171,0
+PCF.US,D,20060627,000000,3.4564,3.4788,3.44228,3.44228,48691.067988598224,0
+PCF.US,D,20060628,000000,3.44726,3.49743,3.43794,3.46093,77854.3112086507,0
+PCF.US,D,20060629,000000,3.44726,3.4564,3.40162,3.41979,187950.2983386643,0
+PCF.US,D,20060630,000000,3.42467,3.44228,3.41545,3.44228,116456.7078858645,0
+PCF.US,D,20060703,000000,3.46093,3.46544,3.43362,3.43794,74782.38452925347,0
+PCF.US,D,20060705,000000,3.43362,3.45197,3.42467,3.43362,91896.47516848336,0
+PCF.US,D,20060706,000000,3.43362,3.44228,3.42467,3.429,147374.40834816577,0
+PCF.US,D,20060707,000000,3.429,3.45197,3.42467,3.43362,353743.25471940933,0
+PCF.US,D,20060710,000000,3.43362,3.45197,3.42467,3.429,178518.73524039777,0
+PCF.US,D,20060711,000000,3.45197,3.45197,3.43362,3.43794,173466.80922579454,0
+PCF.US,D,20060712,000000,3.44228,3.44228,3.43794,3.44228,123473.45251786079,0
+PCF.US,D,20060713,000000,3.44228,3.44726,3.43362,3.44228,190795.59858813783,0
+PCF.US,D,20060714,000000,3.44228,3.44228,3.41979,3.43362,260309.1897057387,0
+PCF.US,D,20060717,000000,3.41545,3.43362,3.41112,3.41979,136624.29147575295,0
+PCF.US,D,20060718,000000,3.41112,3.4564,3.41112,3.43362,73905.15590813312,0
+PCF.US,D,20060719,000000,3.43362,3.46544,3.41979,3.46544,85752.62180968789,0
+PCF.US,D,20060720,000000,3.42467,3.4564,3.42467,3.45197,65582.86954583913,0
+PCF.US,D,20060721,000000,3.41979,3.47474,3.41112,3.47474,118421.52650326768,0
+PCF.US,D,20060724,000000,3.45197,3.50657,3.44726,3.48342,95178.763223034,0
+PCF.US,D,20060725,000000,3.4564,3.49255,3.45197,3.49255,80921.90054010919,0
+PCF.US,D,20060726,000000,3.49255,3.50657,3.47032,3.49743,78073.34727968664,0
+PCF.US,D,20060727,000000,3.48342,3.51081,3.47474,3.49743,67983.59163132662,0
+PCF.US,D,20060728,000000,3.48342,3.51081,3.4788,3.50657,56574.197871840704,0
+PCF.US,D,20060731,000000,3.50657,3.5158,3.48868,3.5158,77193.94998459489,0
+PCF.US,D,20060801,000000,3.50657,3.53395,3.49743,3.5158,42766.25070083565,0
+PCF.US,D,20060802,000000,3.50195,3.53848,3.50195,3.51081,75444.91442728166,0
+PCF.US,D,20060803,000000,3.50195,3.53848,3.4788,3.51081,64049.61704860274,0
+PCF.US,D,20060804,000000,3.50657,3.54291,3.50657,3.52021,101106.83352175263,0
+PCF.US,D,20060807,000000,3.52454,3.53395,3.50657,3.53395,47599.140644385734,0
+PCF.US,D,20060808,000000,3.53395,3.55186,3.51081,3.55186,47599.140644385734,0
+PCF.US,D,20060809,000000,3.54798,3.55655,3.51081,3.52454,39693.23968445171,0
+PCF.US,D,20060810,000000,3.5158,3.52454,3.49743,3.51081,54606.12624349256,0
+PCF.US,D,20060811,000000,3.50657,3.52454,3.49255,3.5158,27194.087254720653,0
+PCF.US,D,20060814,000000,3.53395,3.53848,3.50657,3.5158,38379.02325824923,0
+PCF.US,D,20060815,000000,3.52454,3.53848,3.5158,3.52454,70614.19315770197,0
+PCF.US,D,20060816,000000,3.5158,3.53848,3.5158,3.52925,103949.96509723963,0
+PCF.US,D,20060817,000000,3.52925,3.57499,3.52454,3.54291,93647.67939976898,0
+PCF.US,D,20060818,000000,3.53848,3.56568,3.53395,3.54798,92101.41485870928,0
+PCF.US,D,20060821,000000,3.53395,3.53848,3.5158,3.52925,125002.36766715744,0
+PCF.US,D,20060822,000000,3.52925,3.54291,3.52021,3.52021,69743.47055849378,0
+PCF.US,D,20060823,000000,3.52021,3.55186,3.52021,3.54798,50885.766046876124,0
+PCF.US,D,20060824,000000,3.53395,3.55655,3.52454,3.55186,71054.43397373917,0
+PCF.US,D,20060825,000000,3.52925,3.57029,3.52454,3.56568,60086.36536727514,0
+PCF.US,D,20060828,000000,3.53395,3.58376,3.53395,3.56568,65133.95403391939,0
+PCF.US,D,20060829,000000,3.54798,3.58855,3.54798,3.57959,64479.014494788025,0
+PCF.US,D,20060830,000000,3.57499,3.59768,3.56116,3.58855,81803.46650917131,0
+PCF.US,D,20060831,000000,3.57959,3.59768,3.56568,3.58855,84205.2729316435,0
+PCF.US,D,20060901,000000,3.6023,3.6023,3.56568,3.57959,106150.08484045106,0
+PCF.US,D,20060905,000000,3.59326,3.6023,3.57029,3.59768,53287.57246934931,0
+PCF.US,D,20060906,000000,3.57499,3.6023,3.55186,3.55655,54165.88542745435,0
+PCF.US,D,20060907,000000,3.56116,3.58855,3.55655,3.55655,66670.45954211085,0
+PCF.US,D,20060908,000000,3.57499,3.6023,3.56116,3.57499,55705.64394659986,0
+PCF.US,D,20060911,000000,3.6023,3.60699,3.56568,3.57499,43640.226310997896,0
+PCF.US,D,20060912,000000,3.56568,3.59326,3.56568,3.57499,57460.101188841574,0
+PCF.US,D,20060913,000000,3.58855,3.59326,3.57029,3.59326,33106.97683564662,0
+PCF.US,D,20060914,000000,3.59326,3.62045,3.59326,3.59326,69956.00060761454,0
+PCF.US,D,20060915,000000,3.61143,3.62968,3.59768,3.61632,91896.47516848336,0
+PCF.US,D,20060918,000000,3.639,3.639,3.61143,3.61143,47599.140644385734,0
+PCF.US,D,20060919,000000,3.63439,3.66594,3.61143,3.66594,120618.39323552507,0
+PCF.US,D,20060920,000000,3.64774,3.65246,3.61143,3.61632,76326.4803963438,0
+PCF.US,D,20060921,000000,3.6023,3.64323,3.6023,3.62045,103298.2785690694,0
+PCF.US,D,20060922,000000,3.64323,3.65246,3.61632,3.62045,90132.25889337645,0
+PCF.US,D,20060925,000000,3.64774,3.64774,3.62045,3.63439,84659.61012849172,0
+PCF.US,D,20060926,000000,3.64774,3.65246,3.60699,3.639,104600.56728843528,0
+PCF.US,D,20060927,000000,3.64774,3.65246,3.62968,3.65246,77854.3112086507,0
+PCF.US,D,20060928,000000,3.62968,3.66594,3.62498,3.64774,44076.12977909636,0
+PCF.US,D,20060929,000000,3.64774,3.66594,3.63439,3.65246,62513.11154041127,0
+PCF.US,D,20061002,000000,3.66594,3.671,3.64774,3.65246,95399.96796803828,0
+PCF.US,D,20061003,000000,3.65698,3.671,3.64774,3.64774,89252.86159828774,0
+PCF.US,D,20061004,000000,3.64774,3.671,3.64774,3.65698,33779.265766541044,0
+PCF.US,D,20061005,000000,3.6617,3.67984,3.65698,3.67487,89698.5240992514,0
+PCF.US,D,20061006,000000,3.671,3.67487,3.65698,3.6617,57892.75164598294,0
+PCF.US,D,20061009,000000,3.65698,3.67984,3.65246,3.671,107684.42167468125,0
+PCF.US,D,20061010,000000,3.67487,3.67984,3.64774,3.66594,52411.42818521466,0
+PCF.US,D,20061011,000000,3.66594,3.67487,3.64774,3.6617,70614.19315770197,0
+PCF.US,D,20061012,000000,3.66594,3.6842,3.65246,3.671,62716.96689364947,0
+PCF.US,D,20061013,000000,3.6842,3.69801,3.66594,3.6935,92101.41485870928,0
+PCF.US,D,20061016,000000,3.70686,3.72504,3.67984,3.70245,90132.25889337645,0
+PCF.US,D,20061017,000000,3.70245,3.71665,3.66594,3.71158,81582.261764166,0
+PCF.US,D,20061018,000000,3.73924,3.91208,3.72504,3.72975,101761.77306087996,0
+PCF.US,D,20061019,000000,3.74828,3.78019,3.74331,3.77106,86621.1757349257,0
+PCF.US,D,20061020,000000,3.78019,3.7896,3.73473,3.73924,98261.53327228516,0
+PCF.US,D,20061023,000000,3.73924,3.74331,3.70686,3.7209,57460.101188841574,0
+PCF.US,D,20061024,000000,3.73473,3.76184,3.71158,3.73473,83563.34543633746,0
+PCF.US,D,20061025,000000,3.73473,3.78019,3.70686,3.78019,83991.65854553705,0
+PCF.US,D,20061026,000000,3.78019,3.79863,3.74331,3.77106,91007.31884052641,0
+PCF.US,D,20061027,000000,3.77513,3.77513,3.74828,3.77513,56800.82430177045,0
+PCF.US,D,20061030,000000,3.7528,3.78019,3.74331,3.78019,100881.29142880758,0
+PCF.US,D,20061031,000000,3.79863,3.80314,3.75722,3.7661,41882.51605780314,0
+PCF.US,D,20061101,000000,3.7896,3.79357,3.74331,3.76184,46497.45426730603,0
+PCF.US,D,20061102,000000,3.78424,3.79357,3.7209,3.72504,70391.90407571096,0
+PCF.US,D,20061103,000000,3.77106,3.78019,3.69801,3.71158,50002.03140384362,0
+PCF.US,D,20061106,000000,3.69801,3.78424,3.69801,3.7528,69956.00060761454,0
+PCF.US,D,20061107,000000,3.78019,3.78424,3.7528,3.78019,50654.802269002575,0
+PCF.US,D,20061108,000000,3.79357,3.79357,3.72504,3.75722,48903.59803771897,0
+PCF.US,D,20061109,000000,3.77106,3.77106,3.72975,3.7528,75886.23958030457,0
+PCF.US,D,20061110,000000,3.77106,3.77513,3.74828,3.7661,61631.54557135117,0
+PCF.US,D,20061113,000000,3.74828,3.7896,3.72504,3.7528,71495.7591267641,0
+PCF.US,D,20061114,000000,3.74331,3.77513,3.73473,3.77513,55261.06578262291,0
+PCF.US,D,20061115,000000,3.7896,3.7896,3.74828,3.76184,54388.17450944434,0
+PCF.US,D,20061116,000000,3.78424,3.7896,3.76184,3.78424,44509.86457322241,0
+PCF.US,D,20061117,000000,3.79357,3.79863,3.7528,3.78424,75004.67361124346,0
+PCF.US,D,20061120,000000,3.7896,3.7896,3.75722,3.78019,67544.43515227512,0
+PCF.US,D,20061121,000000,3.77513,3.78424,3.74828,3.76184,35965.28912893742,0
+PCF.US,D,20061122,000000,3.77513,3.8073,3.73924,3.7896,96058.16051812473,0
+PCF.US,D,20061124,000000,3.79863,3.80314,3.75722,3.77106,40354.6852454922,0
+PCF.US,D,20061127,000000,3.77106,3.77106,3.71665,3.74828,91448.6439935483,0
+PCF.US,D,20061128,000000,3.7209,3.78019,3.69801,3.77513,112066.22743233413,0
+PCF.US,D,20061129,000000,3.72975,3.8073,3.72975,3.8073,58985.76332718011,0
+PCF.US,D,20061130,000000,3.8073,3.85295,3.76184,3.82132,169302.95520218482,0
+PCF.US,D,20061201,000000,3.77513,3.8393,3.77513,3.83027,105706.59101346183,0
+PCF.US,D,20061204,000000,3.8393,3.84373,3.77513,3.8073,61842.99128348723,0
+PCF.US,D,20061205,000000,3.82565,3.84373,3.74331,3.78019,291018.697466859,0
+PCF.US,D,20061206,000000,3.81689,3.81689,3.78019,3.79863,101975.3874469945,0
+PCF.US,D,20061207,000000,3.8073,3.84373,3.7896,3.84373,91666.59572759854,0
+PCF.US,D,20061208,000000,3.79863,3.84835,3.79863,3.84835,83117.68293537278,0
+PCF.US,D,20061211,000000,3.85295,3.85295,3.8121,3.82565,40126.97447857878,0
+PCF.US,D,20061212,000000,3.83027,3.84835,3.81689,3.84835,70177.20535262085,0
+PCF.US,D,20061213,000000,3.85295,3.87167,3.82565,3.8665,138383.08606593442,0
+PCF.US,D,20061214,000000,3.88072,3.88072,3.85295,3.87167,59216.72710505366,0
+PCF.US,D,20061215,000000,3.88072,3.89879,3.82132,3.84373,103079.24249804155,0
+PCF.US,D,20061218,000000,3.85756,3.87167,3.83027,3.84835,62279.979088568354,0
+PCF.US,D,20061219,000000,3.83027,3.8665,3.83027,3.8665,55930.101702563275,0
+PCF.US,D,20061220,000000,3.87167,3.88477,3.84373,3.86217,63812.14724881905,0
+PCF.US,D,20061221,000000,3.8665,3.89416,3.84373,3.89416,96717.43740519584,0
+PCF.US,D,20061222,000000,3.88937,3.89416,3.8121,3.89416,67983.59163132662,0
+PCF.US,D,20061226,000000,3.86217,3.90764,3.85295,3.88072,102415.62826302968,0
+PCF.US,D,20061227,000000,3.88937,3.89416,3.87167,3.89416,53516.367573250456,0
+PCF.US,D,20061228,000000,3.89879,3.90321,3.88072,3.90321,34864.687088842395,0
+PCF.US,D,20061229,000000,3.91208,3.91208,3.88072,3.91208,48691.067988598224,0
+PCF.US,D,20070103,000000,3.89879,3.90764,3.85756,3.87167,96058.16051812473,0
+PCF.US,D,20070104,000000,3.89416,3.89879,3.86217,3.89879,71495.7591267641,0
+PCF.US,D,20070105,000000,3.90321,3.90321,3.84373,3.89416,56140.46307771465,0
+PCF.US,D,20070108,000000,3.89879,3.89879,3.85756,3.88072,48691.067988598224,0
+PCF.US,D,20070109,000000,3.89416,3.90764,3.8665,3.90764,61407.0878153908,0
+PCF.US,D,20070110,000000,3.91208,3.92101,3.88477,3.92101,61407.0878153908,0
+PCF.US,D,20070111,000000,3.93062,3.93512,3.89416,3.93512,41450.94993764848,0
+PCF.US,D,20070112,000000,3.93512,3.93512,3.89416,3.91714,46925.767376503594,0
+PCF.US,D,20070116,000000,3.89879,3.93946,3.89879,3.93946,89698.5240992514,0
+PCF.US,D,20070117,000000,3.93946,3.93946,3.90321,3.93946,51765.16334196685,0
+PCF.US,D,20070118,000000,3.93946,3.95311,3.91208,3.93062,67766.7242342641,0
+PCF.US,D,20070119,000000,3.92101,3.93946,3.89879,3.92101,104820.68769645793,0
+PCF.US,D,20070122,000000,3.92101,3.92618,3.88937,3.91208,55486.60787556797,0
+PCF.US,D,20070123,000000,3.93946,3.93946,3.88072,3.90321,83563.34543633746,0
+PCF.US,D,20070124,000000,3.91208,3.93512,3.89879,3.93512,74782.38452925347,0
+PCF.US,D,20070125,000000,3.90764,3.9579,3.90321,3.93062,100006.23148165861,0
+PCF.US,D,20070126,000000,3.91208,3.92101,3.89879,3.91714,63379.4967916787,0
+PCF.US,D,20070129,000000,3.91714,3.92101,3.87555,3.89879,167115.84750282,0
+PCF.US,D,20070130,000000,3.88937,3.91714,3.88937,3.91208,78728.28681881698,0
+PCF.US,D,20070131,000000,3.90764,3.94462,3.90321,3.93062,129392.8481206979,0
+PCF.US,D,20070201,000000,3.92618,3.95311,3.92618,3.95311,58119.37807591269,0
+PCF.US,D,20070202,000000,3.94462,3.9579,3.92101,3.9579,95399.96796803828,0
+PCF.US,D,20070205,000000,3.93512,3.96288,3.93512,3.94859,85969.48920675142,0
+PCF.US,D,20070206,000000,3.93946,3.96712,3.93512,3.93946,108547.55391497642,0
+PCF.US,D,20070207,000000,3.96288,3.96712,3.92101,3.93946,96271.77490423217,0
+PCF.US,D,20070208,000000,3.93946,3.94462,3.90321,3.92618,76537.92610848087,0
+PCF.US,D,20070209,000000,3.92618,3.93946,3.92618,3.93062,75004.67361124346,0
+PCF.US,D,20070212,000000,3.94462,3.94859,3.89879,3.91208,109225.26453080944,0
+PCF.US,D,20070213,000000,3.90764,3.91714,3.88937,3.91714,228962.09179725923,0
+PCF.US,D,20070214,000000,3.91714,3.93062,3.90321,3.93062,121057.54971456545,0
+PCF.US,D,20070215,000000,3.96712,3.99442,3.93512,3.98087,187729.09359365696,0
+PCF.US,D,20070216,000000,3.97183,3.98087,3.94859,3.96288,69520.09713951808,0
+PCF.US,D,20070220,000000,3.97183,3.98981,3.94859,3.98547,135961.76157772576,0
+PCF.US,D,20070221,000000,3.9579,3.96712,3.9579,3.96288,92978.64347982962,0
+PCF.US,D,20070222,000000,3.96712,3.97587,3.95311,3.96288,123473.45251786079,0
+PCF.US,D,20070223,000000,3.96288,3.97587,3.96288,3.97587,41671.07034566709,0
+PCF.US,D,20070226,000000,3.98981,4.00384,3.97183,3.98981,85752.62180968789,0
+PCF.US,D,20070227,000000,3.98981,3.98981,3.94462,3.94462,71933.8312688299,0
+PCF.US,D,20070228,000000,3.96712,3.96712,3.93062,3.93062,131579.9558200729,0
+PCF.US,D,20070301,000000,3.93062,3.96288,3.91714,3.94859,85752.62180968789,0
+PCF.US,D,20070302,000000,3.94859,3.95311,3.87555,3.89879,163821.63174143375,0
+PCF.US,D,20070305,000000,3.87555,3.92618,3.8665,3.8665,102415.62826302968,0
+PCF.US,D,20070306,000000,3.87167,3.90321,3.8665,3.88072,61407.0878153908,0
+PCF.US,D,20070307,000000,3.88937,3.96288,3.78424,3.89879,60528.77485728475,0
+PCF.US,D,20070308,000000,3.91208,3.94462,3.90321,3.94462,45175.647482205684,0
+PCF.US,D,20070309,000000,3.92101,3.94462,3.90321,3.94462,39693.23968445171,0
+PCF.US,D,20070312,000000,3.94859,3.96288,3.93062,3.96288,41235.16687757065,0
+PCF.US,D,20070313,000000,3.96288,3.97183,3.94462,3.97183,42984.20243488387,0
+PCF.US,D,20070314,000000,3.97183,3.99442,3.89416,3.97587,76326.4803963438,0
+PCF.US,D,20070315,000000,3.94859,3.98087,3.93512,3.97183,46060.46646222389,0
+PCF.US,D,20070316,000000,3.97587,4.01259,3.93062,4.01259,61407.0878153908,0
+PCF.US,D,20070319,000000,4.01259,4.01259,3.96712,3.99442,89472.98200630635,0
+PCF.US,D,20070320,000000,3.98981,4.14069,3.98547,4.11283,191888.61026933804,0
+PCF.US,D,20070321,000000,4.02201,4.06691,3.96712,4.03076,158126.69389456813,0
+PCF.US,D,20070322,000000,4.01259,4.06286,3.97587,4.02632,72379.49376979459,0
+PCF.US,D,20070323,000000,4.01259,4.12226,3.97587,3.97587,88602.25940709816,0
+PCF.US,D,20070326,000000,3.98547,4.03536,3.96712,3.98087,97155.50954726367,0
+PCF.US,D,20070327,000000,3.99442,4.01729,3.97183,3.98981,46060.46646222389,0
+PCF.US,D,20070328,000000,4.01259,4.06691,3.97183,3.99442,92101.41485870928,0
+PCF.US,D,20070329,000000,3.99442,4.04956,3.97183,3.97183,70177.20535262085,0
+PCF.US,D,20070330,000000,3.98547,4.00384,3.96712,3.97587,71054.43397373917,0
+PCF.US,D,20070402,000000,3.98981,4.03536,3.98087,4.01259,35310.34958980707,0
+PCF.US,D,20070403,000000,4.04442,4.04956,3.98981,4.02201,56574.197871840704,0
+PCF.US,D,20070404,000000,4.02632,4.03536,3.99442,4.02201,61407.0878153908,0
+PCF.US,D,20070405,000000,4.01729,4.03979,4.00384,4.02201,53731.06629634259,0
+PCF.US,D,20070409,000000,4.02632,4.03979,4.00384,4.02201,74130.69800107818,0
+PCF.US,D,20070410,000000,4.01259,4.03076,4.00779,4.03076,52638.05461514643,0
+PCF.US,D,20070411,000000,4.03076,4.07631,4.01729,4.06286,97155.50954726367,0
+PCF.US,D,20070412,000000,4.05824,4.08102,4.03076,4.05824,91448.6439935483,0
+PCF.US,D,20070413,000000,4.07199,4.09475,4.04956,4.08545,61407.0878153908,0
+PCF.US,D,20070416,000000,4.08545,4.13155,4.05824,4.08987,76755.87784252808,0
+PCF.US,D,20070417,000000,4.07199,4.13571,4.05824,4.08545,58341.66715790269,0
+PCF.US,D,20070418,000000,4.09475,4.12657,4.02632,4.07631,109217.67417190653,0
+PCF.US,D,20070419,000000,4.06286,4.12657,4.06286,4.11283,80051.17794089999,0
+PCF.US,D,20070420,000000,4.07631,4.11283,4.07631,4.11283,79390.81671684419,0
+PCF.US,D,20070423,000000,4.09918,4.12226,4.08102,4.08987,51095.04308504281,0
+PCF.US,D,20070424,000000,4.08987,4.11283,4.08545,4.10389,73473.58978797845,0
+PCF.US,D,20070425,000000,4.10831,4.13155,4.07199,4.10389,90790.45144346288,0
+PCF.US,D,20070426,000000,4.12226,4.13571,4.08545,4.11283,72813.22856392164,0
+PCF.US,D,20070427,000000,4.08987,4.13155,4.06691,4.09918,141231.63932635193,0
+PCF.US,D,20070430,000000,4.09918,4.10831,4.07199,4.10831,92542.74001173218,0
+PCF.US,D,20070501,000000,4.10831,4.11283,4.09475,4.11283,57460.101188841574,0
+PCF.US,D,20070502,000000,4.11283,4.14953,4.08545,4.11283,82014.91222130737,0
+PCF.US,D,20070503,000000,4.12226,4.14457,4.08545,4.08545,83563.34543633746,0
+PCF.US,D,20070504,000000,4.08987,4.11763,4.07199,4.07631,82014.91222130737,0
+PCF.US,D,20070507,000000,4.08987,4.11283,4.08102,4.09918,88169.60894995577,0
+PCF.US,D,20070508,000000,4.10389,4.12657,4.08545,4.11283,102637.91734502169,0
+PCF.US,D,20070509,000000,4.10389,4.16253,4.10389,4.14457,81582.261764166,0
+PCF.US,D,20070510,000000,4.14457,4.14457,4.11283,4.13571,32239.507247394515,0
+PCF.US,D,20070511,000000,4.13571,4.14457,4.09475,4.09918,78288.04600277776,0
+PCF.US,D,20070514,000000,4.09918,4.12226,4.08545,4.10389,60973.35302126373,0
+PCF.US,D,20070515,000000,4.09918,4.11283,4.09475,4.11283,57892.75164598294,0
+PCF.US,D,20070516,000000,4.12226,4.12657,4.10831,4.12657,39478.54096135958,0
+PCF.US,D,20070517,000000,4.11763,4.14069,4.07199,4.10831,150877.90114772777,0
+PCF.US,D,20070518,000000,4.08987,4.10831,4.07631,4.09918,93423.22164380962,0
+PCF.US,D,20070521,000000,4.08545,4.11283,4.07631,4.08987,85313.46533063638,0
+PCF.US,D,20070522,000000,4.07631,4.08545,4.05344,4.06691,114259.84115362733,0
+PCF.US,D,20070523,000000,4.05824,4.07631,4.03979,4.07199,106803.94004259066,0
+PCF.US,D,20070524,000000,4.04956,4.07631,4.02201,4.04956,90132.25889337645,0
+PCF.US,D,20070525,000000,4.04956,4.05344,4.01729,4.04442,51318.41650401547,0
+PCF.US,D,20070529,000000,4.04442,4.04956,3.99885,4.01259,92101.41485870928,0
+PCF.US,D,20070530,000000,4.01729,4.04442,3.99442,4.04442,59868.413633226926,0
+PCF.US,D,20070531,000000,4.00779,4.05824,4.00779,4.01729,126543.21052328563,0
+PCF.US,D,20070601,000000,4.02632,4.04442,4.01729,4.01729,69743.47055849378,0
+PCF.US,D,20070604,000000,4.03076,4.05824,4.02632,4.04956,94303.70327588404,0
+PCF.US,D,20070605,000000,4.02632,4.07199,4.02632,4.07199,114920.20237767506,0
+PCF.US,D,20070606,000000,4.07199,4.07199,4.03536,4.03536,100006.23148165861,0
+PCF.US,D,20070607,000000,4.05344,4.05824,3.99885,3.99885,100662.25535777365,0
+PCF.US,D,20070608,000000,3.98547,4.05824,3.97587,3.98981,102853.70040509547,0
+PCF.US,D,20070611,000000,4.02201,4.03076,3.98981,4.01259,54831.668336438626,0
+PCF.US,D,20070612,000000,4.06691,4.06691,3.97587,4.01729,256152.926041042,0
+PCF.US,D,20070613,000000,4.04956,4.04956,3.97587,4.01729,103298.2785690694,0
+PCF.US,D,20070614,000000,3.99885,4.06691,3.99885,4.00779,69956.00060761454,0
+PCF.US,D,20070615,000000,4.02632,4.04442,4.01259,4.03536,99125.7498495822,0
+PCF.US,D,20070618,000000,4.02632,4.07199,4.02201,4.07199,117330.68349603684,0
+PCF.US,D,20070619,000000,4.05344,4.07199,4.04956,4.07199,131366.34143395838,0
+PCF.US,D,20070620,000000,4.07199,4.07631,3.9579,4.00779,186849.69629857127,0
+PCF.US,D,20070621,000000,3.99885,4.03076,3.94462,4.03076,149783.80512954286,0
+PCF.US,D,20070622,000000,4.03076,4.07631,3.95311,3.99885,107684.42167468125,0
+PCF.US,D,20070625,000000,3.96712,4.02201,3.88477,4.00384,228516.4292963006,0
+PCF.US,D,20070626,000000,3.96712,4.00384,3.93062,3.98981,66892.74862409882,0
+PCF.US,D,20070627,000000,3.99442,4.01259,3.94859,4.01259,80706.11748003135,0
+PCF.US,D,20070628,000000,3.97587,4.05344,3.97183,4.01259,82014.91222130737,0
+PCF.US,D,20070629,000000,4.00384,4.09475,4.00384,4.05344,92101.41485870928,0
+PCF.US,D,20070702,000000,4.01729,4.04956,3.98981,4.04956,148025.0105393513,0
+PCF.US,D,20070703,000000,4.06691,4.06691,4.02201,4.03536,28073.484549813405,0
+PCF.US,D,20070705,000000,4.02201,4.06691,4.02201,4.05824,49566.12793574718,0
+PCF.US,D,20070706,000000,4.03979,4.08987,4.03979,4.05824,50885.766046876124,0
+PCF.US,D,20070709,000000,4.04956,4.05824,4.03979,4.05344,98261.53327228516,0
+PCF.US,D,20070710,000000,4.06691,4.07199,4.03076,4.03076,46280.586870242485,0
+PCF.US,D,20070711,000000,4.10389,4.12657,3.9579,3.98087,140573.4467762837,0
+PCF.US,D,20070712,000000,3.99442,3.99885,3.96712,3.98087,71272.3857077884,0
+PCF.US,D,20070713,000000,3.96712,4.00384,3.94859,3.99885,106150.08484045106,0
+PCF.US,D,20070716,000000,3.99885,4.00384,3.93512,3.97183,84432.98369855995,0
+PCF.US,D,20070717,000000,3.91714,4.00384,3.91714,3.98547,105270.68754536539,0
+PCF.US,D,20070718,000000,3.96712,3.96712,3.91714,3.94462,125444.77715716198,0
+PCF.US,D,20070719,000000,3.94462,3.96712,3.93512,3.96288,120836.34496955812,0
+PCF.US,D,20070720,000000,3.94859,3.96288,3.92101,3.94462,84659.61012849172,0
+PCF.US,D,20070723,000000,3.93946,3.94859,3.92101,3.94462,175219.09779407803,0
+PCF.US,D,20070724,000000,3.92101,3.93946,3.8393,3.91714,142986.09656860476,0
+PCF.US,D,20070725,000000,3.86217,4.20874,3.85756,3.88477,106150.08484045106,0
+PCF.US,D,20070726,000000,3.8121,3.82132,3.73473,3.7896,194306.68174659263,0
+PCF.US,D,20070727,000000,3.82565,3.83027,3.76184,3.82132,95623.34138701498,0
+PCF.US,D,20070730,000000,3.8121,3.8121,3.7209,3.78019,95178.763223034,0
+PCF.US,D,20070731,000000,3.78019,3.81689,3.73924,3.78424,83117.68293537278,0
+PCF.US,D,20070801,000000,3.73924,3.8121,3.671,3.8121,85969.48920675142,0
+PCF.US,D,20070802,000000,3.77513,3.84373,3.72975,3.81689,50885.766046876124,0
+PCF.US,D,20070803,000000,3.8073,3.8073,3.55655,3.7528,105044.06111544475,0
+PCF.US,D,20070806,000000,3.78424,3.78424,3.639,3.6935,130486.94413886259,0
+PCF.US,D,20070807,000000,3.62968,3.67984,3.6023,3.62498,273904.606827625,0
+PCF.US,D,20070808,000000,3.64323,3.68871,3.63439,3.67487,76985.75728341492,0
+PCF.US,D,20070809,000000,3.66594,3.66594,3.53395,3.64774,33989.62714169343,0
+PCF.US,D,20070810,000000,3.64774,3.65246,3.53848,3.62045,156579.34501652172,0
+PCF.US,D,20070813,000000,3.62045,3.65246,3.62045,3.64323,347828.19646450086,0
+PCF.US,D,20070814,000000,3.64774,3.64774,3.60699,3.62045,135320.9184194024,0
+PCF.US,D,20070815,000000,3.6023,3.62968,3.59326,3.61143,172369.46019666572,0
+PCF.US,D,20070816,000000,3.56568,3.59326,3.54291,3.54291,112066.22743233413,0
+PCF.US,D,20070817,000000,3.57959,3.64774,3.57959,3.62968,113819.60033759216,0
+PCF.US,D,20070820,000000,3.62968,3.62968,3.53848,3.61632,37060.46948410598,0
+PCF.US,D,20070821,000000,3.59326,3.62968,3.58376,3.60699,117548.63523009012,0
+PCF.US,D,20070822,000000,3.6023,3.66594,3.6023,3.62968,83336.71900640569,0
+PCF.US,D,20070823,000000,3.64774,3.74331,3.62498,3.66594,191888.61026933804,0
+PCF.US,D,20070824,000000,3.69801,3.74828,3.66594,3.6935,109880.20406993372,0
+PCF.US,D,20070827,000000,3.72504,3.7528,3.71665,3.71665,146934.16753213058,0
+PCF.US,D,20070828,000000,3.71665,3.73473,3.68871,3.7209,96495.14832320684,0
+PCF.US,D,20070829,000000,3.6935,3.74331,3.68871,3.7209,180712.3489616809,0
+PCF.US,D,20070830,000000,3.70245,3.74331,3.67487,3.72504,114920.20237767506,0
+PCF.US,D,20070831,000000,3.72504,3.75722,3.71665,3.75722,115572.97324284007,0
+PCF.US,D,20070904,000000,3.75722,3.78424,3.6842,3.74828,90568.1623614739,0
+PCF.US,D,20070905,000000,3.7209,3.76184,3.71665,3.75722,69956.00060761454,0
+PCF.US,D,20070906,000000,3.73473,3.78424,3.73473,3.77106,52638.05461514643,0
+PCF.US,D,20070907,000000,3.74828,3.79863,3.73924,3.76184,82241.53865123812,0
+PCF.US,D,20070910,000000,3.74828,3.78424,3.73924,3.77513,74130.69800107818,0
+PCF.US,D,20070911,000000,3.7528,3.78424,3.7528,3.7528,48691.067988598224,0
+PCF.US,D,20070912,000000,3.73473,3.76184,3.73473,3.75722,112495.62487852245,0
+PCF.US,D,20070913,000000,3.76184,3.77106,3.73924,3.75722,80051.17794089999,0
+PCF.US,D,20070914,000000,3.74828,3.77513,3.74331,3.74828,76096.60095545594,0
+PCF.US,D,20070917,000000,3.76184,3.7661,3.74828,3.75722,55261.06578262291,0
+PCF.US,D,20070918,000000,3.76184,3.7896,3.76184,3.78019,78966.84095558536,0
+PCF.US,D,20070919,000000,3.79863,3.82132,3.78424,3.8121,77193.94998459489,0
+PCF.US,D,20070920,000000,3.78424,3.81689,3.7661,3.78424,75657.44447640242,0
+PCF.US,D,20070921,000000,3.8073,3.83027,3.7661,3.83027,73689.3728480563,0
+PCF.US,D,20070924,000000,3.8121,3.8393,3.78019,3.79863,73473.58978797845,0
+PCF.US,D,20070925,000000,3.77106,3.83027,3.77106,3.82565,84432.98369855995,0
+PCF.US,D,20070926,000000,3.84373,3.85295,3.8121,3.81689,39693.23968445171,0
+PCF.US,D,20070927,000000,3.8393,3.85295,3.81689,3.8393,65784.55622510797,0
+PCF.US,D,20070928,000000,3.82565,3.85295,3.7896,3.84373,92344.30634341942,0
+PCF.US,D,20071001,000000,3.82132,3.8393,3.8073,3.83497,49123.71844573858,0
+PCF.US,D,20071002,000000,3.83497,3.83497,3.80314,3.80314,35310.34958980707,0
+PCF.US,D,20071003,000000,3.78019,3.84373,3.78019,3.8073,59432.51016513049,0
+PCF.US,D,20071004,000000,3.79357,3.82132,3.7896,3.79357,47361.670844601045,0
+PCF.US,D,20071005,000000,3.79357,3.8665,3.78424,3.82132,72379.49376979459,0
+PCF.US,D,20071008,000000,3.82565,3.83027,3.79357,3.81689,71495.7591267641,0
+PCF.US,D,20071009,000000,3.80314,3.83497,3.80314,3.83497,47802.99599762495,0
+PCF.US,D,20071010,000000,3.81689,3.84835,3.80314,3.80314,36176.73484107449,0
+PCF.US,D,20071011,000000,3.79357,3.84835,3.79357,3.84373,92769.36644166395,0
+PCF.US,D,20071012,000000,3.82565,3.83497,3.8073,3.83497,32447.699948575508,0
+PCF.US,D,20071015,000000,3.82565,3.85295,3.82132,3.85295,86190.69395175672,0
+PCF.US,D,20071016,000000,3.81689,3.84835,3.79863,3.79863,72379.49376979459,0
+PCF.US,D,20071017,000000,3.79357,3.83027,3.7896,3.80314,47802.99599762495,0
+PCF.US,D,20071018,000000,3.79357,3.8121,3.78424,3.7896,56574.197871840704,0
+PCF.US,D,20071019,000000,3.79357,3.8121,3.78424,3.7896,67983.59163132662,0
+PCF.US,D,20071022,000000,3.76184,3.79357,3.7528,3.79357,95178.763223034,0
+PCF.US,D,20071023,000000,3.78424,3.78424,3.72975,3.74331,111841.76967637274,0
+PCF.US,D,20071024,000000,3.73473,3.78424,3.71665,3.74828,97591.41301536112,0
+PCF.US,D,20071025,000000,3.74828,3.78424,3.74331,3.75722,80706.11748003135,0
+PCF.US,D,20071026,000000,3.78424,3.79357,3.73924,3.73924,85752.62180968789,0
+PCF.US,D,20071029,000000,3.74828,3.79357,3.71158,3.71158,115572.97324284007,0
+PCF.US,D,20071030,000000,3.7209,3.73473,3.69801,3.71665,140803.3262171786,0
+PCF.US,D,20071031,000000,3.74828,3.78424,3.71665,3.72504,150449.58803852412,0
+PCF.US,D,20071101,000000,3.7528,3.7528,3.71158,3.71665,118421.52650326768,0
+PCF.US,D,20071102,000000,3.71665,3.72975,3.6935,3.6935,89252.86159828774,0
+PCF.US,D,20071105,000000,3.60699,3.71665,3.60699,3.69801,91242.61996633971,0
+PCF.US,D,20071106,000000,3.70245,3.73473,3.69801,3.7209,112732.0103413255,0
+PCF.US,D,20071107,000000,3.7209,3.72504,3.67984,3.67984,126757.90924637472,0
+PCF.US,D,20071108,000000,3.67984,3.71665,3.671,3.6842,109654.66197699776,0
+PCF.US,D,20071109,000000,3.67487,3.6935,3.65698,3.65698,28073.484549813405,0
+PCF.US,D,20071112,000000,3.6617,3.67984,3.639,3.65698,383348.90742945217,0
+PCF.US,D,20071113,000000,3.64774,3.67487,3.63439,3.65698,42546.13029281604,0
+PCF.US,D,20071114,000000,3.65246,3.67984,3.64774,3.65246,49780.826658839316,0
+PCF.US,D,20071115,000000,3.65246,3.65698,3.61632,3.61632,66670.45954211085,0
+PCF.US,D,20071116,000000,3.61632,3.64774,3.61632,3.61632,46925.767376503594,0
+PCF.US,D,20071119,000000,3.61632,3.73473,3.60699,3.63439,42108.058150748206,0
+PCF.US,D,20071120,000000,3.62498,3.64323,3.57959,3.57959,87281.5369589825,0
+PCF.US,D,20071121,000000,3.57029,3.61632,3.54798,3.54798,71272.3857077884,0
+PCF.US,D,20071123,000000,3.58855,3.59326,3.54291,3.59326,16668.428138266227,0
+PCF.US,D,20071126,000000,3.61632,3.63439,3.51081,3.56116,130048.871996817,0
+PCF.US,D,20071127,000000,3.53848,3.54291,3.48868,3.53395,94735.26939603969,0
+PCF.US,D,20071128,000000,3.55655,3.57499,3.5158,3.55655,62279.979088568354,0
+PCF.US,D,20071129,000000,3.57499,3.57499,3.49743,3.53395,68204.79637633194,0
+PCF.US,D,20071130,000000,3.57029,3.62968,3.56116,3.58855,69956.00060761454,0
+PCF.US,D,20071203,000000,3.62045,3.62045,3.56116,3.57499,37060.46948410598,0
+PCF.US,D,20071204,000000,3.6023,3.61632,3.55655,3.57029,60973.35302126373,0
+PCF.US,D,20071205,000000,3.6023,3.6617,3.56116,3.62968,87497.32001905933,0
+PCF.US,D,20071206,000000,3.59768,3.65698,3.58376,3.65246,58119.37807591269,0
+PCF.US,D,20071207,000000,3.63439,3.6617,3.58376,3.60699,75762.6251639786,0
+PCF.US,D,20071210,000000,3.58376,3.65246,3.58376,3.65246,60528.77485728475,0
+PCF.US,D,20071211,000000,3.62968,3.6617,3.56116,3.56568,116672.49094595852,0
+PCF.US,D,20071212,000000,3.64774,3.65246,3.57959,3.64323,69298.8923945148,0
+PCF.US,D,20071213,000000,3.64323,3.64323,3.47032,3.58376,50216.73012693676,0
+PCF.US,D,20071214,000000,3.60699,3.62968,3.57959,3.6023,68649.37454031092,0
+PCF.US,D,20071217,000000,3.6023,3.64774,3.58855,3.6023,58985.76332718011,0
+PCF.US,D,20071218,000000,3.64774,3.64774,3.57499,3.57959,82241.53865123812,0
+PCF.US,D,20071219,000000,3.61143,3.61143,3.48868,3.48868,132462.60612611263,0
+PCF.US,D,20071220,000000,3.48868,3.52021,3.48868,3.51081,327653.0225157297,0
+PCF.US,D,20071221,000000,3.49743,3.56568,3.49255,3.56568,117107.31007706014,0
+PCF.US,D,20071224,000000,3.6023,3.62045,3.56116,3.57499,62716.96689364947,0
+PCF.US,D,20071226,000000,3.57029,3.6023,3.52454,3.59326,75222.62534529067,0
+PCF.US,D,20071227,000000,3.6023,3.61143,3.57029,3.59326,69077.68764950949,0
+PCF.US,D,20071228,000000,3.61143,3.61632,3.57029,3.61632,141231.63932635193,0
+PCF.US,D,20071231,000000,3.62045,3.671,3.56568,3.66594,65784.55622510797,0
+PCF.US,D,20080102,000000,3.67984,3.67984,3.62968,3.62968,69077.68764950949,0
+PCF.US,D,20080103,000000,3.65246,3.66594,3.56568,3.56568,64696.966228835234,0
+PCF.US,D,20080104,000000,3.55655,3.57959,3.54798,3.56568,76755.87784252808,0
+PCF.US,D,20080107,000000,3.54798,3.57029,3.53848,3.55655,98024.06347250249,0
+PCF.US,D,20080108,000000,3.53848,3.60699,3.53848,3.56116,92769.36644166395,0
+PCF.US,D,20080109,000000,3.57959,3.58376,3.55655,3.56568,41882.51605780314,0
+PCF.US,D,20080110,000000,3.58855,3.62498,3.55186,3.62498,73473.58978797845,0
+PCF.US,D,20080111,000000,3.62968,3.66594,3.62045,3.66594,43640.226310997896,0
+PCF.US,D,20080114,000000,3.63439,3.65246,3.60699,3.639,116234.4188038826,0
+PCF.US,D,20080115,000000,3.60699,3.64323,3.56568,3.57959,92542.74001173218,0
+PCF.US,D,20080116,000000,3.57499,3.64774,3.56116,3.59326,79160.93727595736,0
+PCF.US,D,20080117,000000,3.57499,3.61632,3.56116,3.56568,55261.06578262291,0
+PCF.US,D,20080118,000000,3.56116,3.56116,3.52925,3.53395,77854.3112086507,0
+PCF.US,D,20080122,000000,3.49255,3.51081,3.40162,3.48868,92101.41485870928,0
+PCF.US,D,20080123,000000,3.51081,3.51081,3.3332,3.49743,202420.77540771777,0
+PCF.US,D,20080124,000000,3.53395,3.53395,3.49743,3.50657,54165.88542745435,0
+PCF.US,D,20080125,000000,3.55655,3.57499,3.50657,3.54291,75004.67361124346,0
+PCF.US,D,20080128,000000,3.55186,3.57959,3.55186,3.57959,49123.71844573858,0
+PCF.US,D,20080129,000000,3.60699,3.61143,3.55655,3.58376,66670.45954211085,0
+PCF.US,D,20080130,000000,3.6023,3.62045,3.56568,3.62045,48467.69456962254,0
+PCF.US,D,20080131,000000,3.59326,3.639,3.59326,3.639,52852.75333823554,0
+PCF.US,D,20080201,000000,3.64323,3.64774,3.60699,3.62498,35526.1326498849,0
+PCF.US,D,20080204,000000,3.639,3.64774,3.62045,3.639,102080.56813456966,0
+PCF.US,D,20080205,000000,3.62498,3.64323,3.58855,3.62498,57069.739874129235,0
+PCF.US,D,20080206,000000,3.64323,3.64323,3.6023,3.60699,32006.37479555261,0
+PCF.US,D,20080207,000000,3.62498,3.62968,3.60699,3.60699,24635.051969378044,0
+PCF.US,D,20080208,000000,3.62968,3.63439,3.57499,3.58376,61115.401166339456,0
+PCF.US,D,20080211,000000,3.6023,3.62968,3.58376,3.59326,28290.35194687492,0
+PCF.US,D,20080212,000000,3.57959,3.61143,3.57499,3.58855,90132.25889337645,0
+PCF.US,D,20080213,000000,3.58376,3.58376,3.54291,3.54291,91896.47516848336,0
+PCF.US,D,20080214,000000,3.57029,3.58855,3.49743,3.51081,114695.74462171367,0
+PCF.US,D,20080215,000000,3.47032,3.52925,3.47032,3.48342,97403.8227169023,0
+PCF.US,D,20080219,000000,3.48342,3.57029,3.47474,3.54291,155054.76721516383,0
+PCF.US,D,20080220,000000,3.49743,3.56116,3.48868,3.5158,110517.79421730303,0
+PCF.US,D,20080221,000000,3.5158,3.54798,3.48342,3.49743,75886.23958030457,0
+PCF.US,D,20080222,000000,3.53395,3.53848,3.4788,3.50195,120092.48979763905,0
+PCF.US,D,20080225,000000,3.48342,3.6023,3.48342,3.52925,60973.35302126373,0
+PCF.US,D,20080226,000000,3.57029,3.59326,3.52454,3.55655,88386.4763470193,0
+PCF.US,D,20080227,000000,3.53848,3.6023,3.53848,3.57499,57211.78801920497,0
+PCF.US,D,20080228,000000,3.54798,3.57029,3.54291,3.56568,24560.23271739024,0
+PCF.US,D,20080229,000000,3.57959,3.58376,3.55655,3.56568,63958.532741836556,0
+PCF.US,D,20080303,000000,3.55655,3.56116,3.52021,3.52454,48029.6224275547,0
+PCF.US,D,20080304,000000,3.20112,3.55186,3.20112,3.5158,79246.59989779606,0
+PCF.US,D,20080305,000000,3.48868,3.52925,3.48868,3.48868,51915.88618292614,0
+PCF.US,D,20080306,000000,3.52925,3.52925,3.44228,3.46544,84432.98369855995,0
+PCF.US,D,20080307,000000,3.46544,3.50657,3.38787,3.39719,104770.80819513206,0
+PCF.US,D,20080310,000000,3.38345,3.44228,3.37922,3.40577,52853.83767522225,0
+PCF.US,D,20080311,000000,3.48342,3.50657,3.21016,3.46544,222156.79287742832,0
+PCF.US,D,20080312,000000,3.42467,3.44228,3.41112,3.41545,100275.14705401436,0
+PCF.US,D,20080313,000000,3.37922,3.47032,3.37922,3.4564,75886.23958030457,0
+PCF.US,D,20080314,000000,3.429,3.43362,3.37414,3.40162,60744.55791736258,0
+PCF.US,D,20080317,000000,3.37414,3.41979,3.35154,3.36011,71062.02433263703,0
+PCF.US,D,20080318,000000,3.35154,3.44228,3.35154,3.43362,102202.01387691514,0
+PCF.US,D,20080319,000000,3.37414,3.4564,3.36509,3.36509,59432.51016513049,0
+PCF.US,D,20080320,000000,3.32857,3.43794,3.32857,3.39719,65133.95403391939,0
+PCF.US,D,20080324,000000,3.37414,3.49743,3.36509,3.46544,84205.2729316435,0
+PCF.US,D,20080325,000000,3.50657,3.50657,3.43362,3.4788,51975.52471711823,0
+PCF.US,D,20080326,000000,3.43362,3.51081,3.43362,3.4788,60744.55791736258,0
+PCF.US,D,20080327,000000,3.50657,3.52454,3.34251,3.44726,60766.24465706742,0
+PCF.US,D,20080328,000000,3.45197,3.46093,3.40577,3.429,27532.400394140775,0
+PCF.US,D,20080331,000000,3.39259,3.43362,3.39259,3.41112,62941.42464961188,0
+PCF.US,D,20080401,000000,3.44726,3.49255,3.44726,3.4564,23193.96811589352,0
+PCF.US,D,20080402,000000,3.48868,3.51081,3.46544,3.47032,39043.72183024782,0
+PCF.US,D,20080403,000000,3.48342,3.51081,3.43794,3.4564,35088.06050781808,0
+PCF.US,D,20080404,000000,3.43794,3.51081,3.43794,3.47474,57460.101188841574,0
+PCF.US,D,20080407,000000,3.51081,3.52021,3.4788,3.50195,33989.62714169343,0
+PCF.US,D,20080408,000000,3.48342,3.52021,3.46544,3.47474,43861.4310560022,0
+PCF.US,D,20080409,000000,3.51081,3.51081,3.47032,3.47474,44509.86457322241,0
+PCF.US,D,20080410,000000,3.49255,3.49743,3.43362,3.43362,116234.4188038826,0
+PCF.US,D,20080411,000000,3.429,3.48342,3.429,3.429,62972.87042218495,0
+PCF.US,D,20080414,000000,3.44228,3.47474,3.44228,3.46544,55417.21030850967,0
+PCF.US,D,20080415,000000,3.47474,3.48868,3.44228,3.44726,91896.47516848336,0
+PCF.US,D,20080416,000000,3.48342,3.48868,3.4564,3.46544,77215.63672430176,0
+PCF.US,D,20080417,000000,3.48868,3.51081,3.46544,3.48868,103634.4230345242,0
+PCF.US,D,20080418,000000,3.49743,3.52021,3.49743,3.50657,107788.51802526163,0
+PCF.US,D,20080421,000000,3.52925,3.59768,3.5158,3.55655,166689.70306759584,0
+PCF.US,D,20080422,000000,3.57959,3.59326,3.54291,3.55655,145992.9630288774,0
+PCF.US,D,20080423,000000,3.59768,3.59768,3.55186,3.55186,123031.04302785624,0
+PCF.US,D,20080424,000000,3.57499,3.59768,3.56116,3.56568,117657.06892861937,0
+PCF.US,D,20080425,000000,3.58376,3.62498,3.57959,3.58855,109191.65008425385,0
+PCF.US,D,20080428,000000,3.62498,3.62968,3.59768,3.61143,125498.9940064165,0
+PCF.US,D,20080429,000000,3.62498,3.639,3.59326,3.62498,105164.42252079542,0
+PCF.US,D,20080430,000000,3.61143,3.67984,3.61143,3.6617,78617.68444631434,0
+PCF.US,D,20080501,000000,3.68871,3.68871,3.62045,3.62045,80032.74421215123,0
+PCF.US,D,20080502,000000,3.65698,3.70245,3.65246,3.671,94033.70336654157,0
+PCF.US,D,20080505,000000,3.67487,3.69801,3.64774,3.64774,64012.74959110117,0
+PCF.US,D,20080506,000000,3.67984,3.67984,3.62045,3.62968,131303.44988880615,0
+PCF.US,D,20080507,000000,3.65246,3.671,3.65246,3.671,81973.70741586605,0
+PCF.US,D,20080508,000000,3.72504,3.73473,3.65246,3.65246,43795.28649989895,0
+PCF.US,D,20080509,000000,3.67984,3.67984,3.62498,3.64774,37984.32459559411,0
+PCF.US,D,20080512,000000,3.6617,3.6935,3.64774,3.6617,38541.673806048144,0
+PCF.US,D,20080513,000000,3.6617,3.71665,3.6617,3.67984,114626.34705464322,0
+PCF.US,D,20080514,000000,3.6617,3.7528,3.6617,3.66594,47474.44189107307,0
+PCF.US,D,20080515,000000,3.73473,3.73473,3.6935,3.69801,174119.5800909798,0
+PCF.US,D,20080516,000000,3.68871,3.78424,3.68871,3.73924,157147.53759682062,0
+PCF.US,D,20080519,000000,3.73924,3.78019,3.72975,3.74331,50962.75397283229,0
+PCF.US,D,20080520,000000,3.73924,3.7896,3.70686,3.70686,39853.7215582762,0
+PCF.US,D,20080521,000000,3.6842,3.70245,3.66594,3.671,65347.56842002381,0
+PCF.US,D,20080522,000000,3.671,3.7661,3.671,3.67984,103913.09763975021,0
+PCF.US,D,20080523,000000,3.6617,3.7209,3.639,3.64774,96620.93141350319,0
+PCF.US,D,20080527,000000,3.64323,3.72975,3.64323,3.6842,86231.89875719702,0
+PCF.US,D,20080528,000000,3.671,3.6935,3.66594,3.671,46480.10487553993,0
+PCF.US,D,20080529,000000,3.64774,3.6935,3.64774,3.6935,84774.54984893413,0
+PCF.US,D,20080530,000000,3.6935,3.72504,3.68871,3.70245,14661.320378448161,0
+PCF.US,D,20080602,000000,3.7209,3.72975,3.67984,3.67984,89680.09037049962,0
+PCF.US,D,20080603,000000,3.68871,3.76184,3.6842,3.68871,108006.4697593149,0
+PCF.US,D,20080604,000000,3.68871,3.6935,3.6617,3.6842,70116.48248144306,0
+PCF.US,D,20080605,000000,3.67487,3.68871,3.6617,3.66594,48356.00786013317,0
+PCF.US,D,20080606,000000,3.66594,3.68871,3.65698,3.6842,42237.094252000636,0
+PCF.US,D,20080609,000000,3.70245,3.71158,3.66594,3.66594,37631.91507536801,0
+PCF.US,D,20080610,000000,3.639,3.639,3.61632,3.62498,141921.2776490165,0
+PCF.US,D,20080611,000000,3.64323,3.6935,3.6023,3.6023,52992.632809343915,0
+PCF.US,D,20080612,000000,3.35624,3.671,3.35624,3.65698,62834.0752880653,0
+PCF.US,D,20080613,000000,3.63439,3.63439,3.61143,3.62968,32234.085562467048,0
+PCF.US,D,20080616,000000,3.62968,3.6842,3.62968,3.639,60084.19669330577,0
+PCF.US,D,20080617,000000,3.62045,3.64323,3.6023,3.6023,61813.71418488352,0
+PCF.US,D,20080618,000000,3.62045,3.639,3.60699,3.60699,28631.91809725112,0
+PCF.US,D,20080619,000000,3.61143,3.64774,3.6023,3.60699,50543.11555951725,0
+PCF.US,D,20080620,000000,3.59326,3.61143,3.55655,3.56116,66719.254706449,0
+PCF.US,D,20080623,000000,3.57029,3.57959,3.55655,3.55655,64989.73721487126,0
+PCF.US,D,20080624,000000,3.57959,3.59768,3.54291,3.57029,91494.18614693341,0
+PCF.US,D,20080625,000000,3.57029,3.60699,3.53395,3.57029,88777.92199871835,0
+PCF.US,D,20080626,000000,3.57029,3.59326,3.52021,3.52021,32450.952959530576,0
+PCF.US,D,20080627,000000,3.5158,3.52021,3.46544,3.49743,95242.73910516886,0
+PCF.US,D,20080630,000000,3.44726,3.50195,3.44228,3.49743,77862.98590453324,0
+PCF.US,D,20080701,000000,3.50657,3.50657,3.41979,3.46544,43923.23826416568,0
+PCF.US,D,20080702,000000,3.46544,3.47032,3.39719,3.40162,83272.74312427283,0
+PCF.US,D,20080703,000000,3.39719,3.39719,3.36509,3.36509,36509.62629556512,0
+PCF.US,D,20080707,000000,3.39719,3.39719,3.30598,3.34674,60521.1844983879,0
+PCF.US,D,20080708,000000,3.34674,3.36011,3.2738,3.35624,79747.56358501306,0
+PCF.US,D,20080709,000000,3.32433,3.36509,3.31945,3.33772,39967.57694173594,0
+PCF.US,D,20080710,000000,3.35154,3.35154,3.29676,3.30598,51464.80199703398,0
+PCF.US,D,20080711,000000,3.28311,3.3105,3.24208,3.27858,83967.80313185981,0
+PCF.US,D,20080714,000000,3.29224,3.44228,3.26448,3.37922,136999.47207266657,0
+PCF.US,D,20080715,000000,3.41545,3.50195,3.21016,3.21016,223812.57545399386,0
+PCF.US,D,20080716,000000,3.24208,3.38345,3.21016,3.21468,108096.46972910449,0
+PCF.US,D,20080717,000000,3.23737,3.28754,3.22823,3.2464,79079.6120020584,0
+PCF.US,D,20080718,000000,3.2464,3.3105,3.21016,3.26043,82691.53850014358,0
+PCF.US,D,20080721,000000,3.22354,3.3332,3.21929,3.30109,92557.92072952587,0
+PCF.US,D,20080722,000000,3.23737,3.3105,3.22823,3.27858,73452.9873852573,0
+PCF.US,D,20080723,000000,3.26043,3.34674,3.2464,3.32433,108220.08414542943,0
+PCF.US,D,20080724,000000,3.3105,3.3332,3.27858,3.31945,92862.61942240052,0
+PCF.US,D,20080725,000000,3.3105,3.34674,3.30598,3.32857,100052.85797202641,0
+PCF.US,D,20080728,000000,3.32857,3.35154,3.30598,3.30598,83017.92393272507,0
+PCF.US,D,20080729,000000,3.3332,3.41112,3.3152,3.36011,92401.77620364215,0
+PCF.US,D,20080730,000000,3.32857,3.37414,3.32857,3.32857,46191.671237446695,0
+PCF.US,D,20080731,000000,3.36952,3.41979,3.34251,3.37922,51909.38016101296,0
+PCF.US,D,20080801,000000,3.44228,3.44228,3.22354,3.32857,45208.177591763444,0
+PCF.US,D,20080804,000000,3.32857,3.34251,3.30598,3.30598,27296.014931340767,0
+PCF.US,D,20080805,000000,3.30598,3.39719,3.30598,3.37414,40473.96231387739,0
+PCF.US,D,20080806,000000,3.34674,3.36509,3.30598,3.35624,40631.191176749846,0
+PCF.US,D,20080807,000000,3.3105,3.3105,3.22354,3.22823,89839.48790734245,0
+PCF.US,D,20080808,000000,3.22354,3.29676,3.22354,3.26448,65489.616565101554,0
+PCF.US,D,20080811,000000,3.37414,3.37414,3.22354,3.25543,139061.88101875214,0
+PCF.US,D,20080812,000000,3.23294,3.36509,3.22823,3.25148,147046.93857859858,0
+PCF.US,D,20080813,000000,3.23294,3.25543,3.22823,3.2464,56482.02922808782,0
+PCF.US,D,20080814,000000,3.23294,3.27858,3.23294,3.25148,61553.4733084083,0
+PCF.US,D,20080815,000000,3.27858,3.29224,3.26043,3.26043,53793.95784149077,0
+PCF.US,D,20080818,000000,3.25148,3.27858,3.21468,3.21468,111675.86611762483,0
+PCF.US,D,20080819,000000,3.23294,3.23737,3.21468,3.23737,59461.78726373318,0
+PCF.US,D,20080820,000000,3.21468,3.26043,3.21468,3.23737,77247.08249687584,0
+PCF.US,D,20080821,000000,3.23737,3.47474,3.19614,3.29676,196624.99422117526,0
+PCF.US,D,20080822,000000,3.21468,3.2738,3.21468,3.2464,89603.10244454244,0
+PCF.US,D,20080825,000000,3.25543,3.38787,3.22823,3.22823,90710.21050655164,0
+PCF.US,D,20080826,000000,3.24208,3.30109,3.24208,3.29224,58105.2816951047,0
+PCF.US,D,20080827,000000,3.36509,3.36952,3.21929,3.29224,87731.53680788996,0
+PCF.US,D,20080828,000000,3.25148,3.36509,3.25148,3.32857,43417.93722900993,0
+PCF.US,D,20080829,000000,3.30598,3.35624,3.30598,3.32433,60872.50968163032,0
+PCF.US,D,20080902,000000,3.34674,3.35154,3.3105,3.3105,44957.69574815747,0
+PCF.US,D,20080903,000000,3.28311,3.35154,3.26956,3.2738,59636.365518369705,0
+PCF.US,D,20080904,000000,3.25543,3.28311,3.22354,3.23294,93128.28198380422,0
+PCF.US,D,20080905,000000,3.2464,3.2464,3.19614,3.20537,55312.029620932466,0
+PCF.US,D,20080908,000000,3.23737,3.28311,3.21929,3.2464,57892.75164598294,0
+PCF.US,D,20080909,000000,3.21468,3.21929,3.1599,3.16921,86770.81423889927,0
+PCF.US,D,20080910,000000,3.15547,3.16433,3.07792,3.16433,120098.99581955727,0
+PCF.US,D,20080911,000000,3.14173,3.16921,3.11426,3.14173,30494.809038022064,0
+PCF.US,D,20080912,000000,3.09193,3.16433,3.09193,3.15547,59827.2088277846,0
+PCF.US,D,20080915,000000,3.00046,3.09193,2.93654,3.03236,194471.50096835586,0
+PCF.US,D,20080916,000000,3.02324,3.02324,2.79017,2.88178,146552.4809133089,0
+PCF.US,D,20080917,000000,2.77728,2.81794,2.67656,2.67656,113514.90164471346,0
+PCF.US,D,20080918,000000,2.58997,2.91818,2.27973,2.72682,254298.7097961273,0
+PCF.US,D,20080919,000000,2.7542,2.96375,2.7542,2.88178,115058.99751181595,0
+PCF.US,D,20080922,000000,2.86849,2.91818,2.85013,2.85013,79407.08177162356,0
+PCF.US,D,20080923,000000,2.80909,2.87246,2.79931,2.86351,60581.90736956468,0
+PCF.US,D,20080924,000000,2.80909,2.841,2.74935,2.75837,95973.58223326968,0
+PCF.US,D,20080925,000000,2.80909,2.91395,2.80909,2.90435,62123.83456268261,0
+PCF.US,D,20080926,000000,2.86351,2.89992,2.81794,2.87246,185358.73294376896,0
+PCF.US,D,20080929,000000,2.82725,2.84515,2.41706,2.76336,168540.66630152613,0
+PCF.US,D,20080930,000000,2.64466,2.78124,2.63553,2.69022,303371.4644035675,0
+PCF.US,D,20081001,000000,2.72203,2.72203,2.66753,2.7131,79377.80467302087,0
+PCF.US,D,20081002,000000,2.79571,2.79571,2.52163,2.6263,80250.69594619844,0
+PCF.US,D,20081003,000000,2.63118,2.66264,2.6263,2.63118,45792.635226850805,0
+PCF.US,D,20081006,000000,2.46243,2.52163,2.2848,2.30296,182565.48086959065,0
+PCF.US,D,20081007,000000,2.27973,2.4117,2.16611,2.18871,136473.56863479066,0
+PCF.US,D,20081008,000000,2.14297,2.3667,1.86021,2.30296,506738.86599944165,0
+PCF.US,D,20081009,000000,2.25253,2.2707,1.9422,1.9422,153172.35820865742,0
+PCF.US,D,20081010,000000,1.82405,1.91518,1.7099,1.73295,277620.62967630674,0
+PCF.US,D,20081013,000000,2.09779,2.2339,2.05665,2.2339,353605.5439222531,0
+PCF.US,D,20081014,000000,2.39373,2.55788,2.36199,2.46243,263342.0802536741,0
+PCF.US,D,20081015,000000,2.49875,2.49875,2.35278,2.39373,284760.9887245977,0
+PCF.US,D,20081016,000000,2.38515,2.59889,2.38515,2.43468,261562.6832607735,0
+PCF.US,D,20081017,000000,2.40774,2.50779,2.40774,2.49415,274245.08864101855,0
+PCF.US,D,20081020,000000,2.65859,2.66753,2.46243,2.51721,272537.2578891477,0
+PCF.US,D,20081021,000000,2.46243,2.55372,2.45781,2.50779,177438.7356030138,0
+PCF.US,D,20081022,000000,2.47588,2.50779,2.43468,2.48511,61654.316648040694,0
+PCF.US,D,20081023,000000,2.43024,2.46243,2.29827,2.40774,134208.38867248796,0
+PCF.US,D,20081024,000000,2.37086,2.38515,2.27973,2.29358,80722.38253481075,0
+PCF.US,D,20081027,000000,2.34862,2.58083,2.34365,2.39861,663631.5844047297,0
+PCF.US,D,20081028,000000,2.39861,2.50356,2.33452,2.38515,368524.9365032193,0
+PCF.US,D,20081029,000000,2.48511,2.78124,2.35737,2.44409,398814.8058510134,0
+PCF.US,D,20081030,000000,2.59478,2.66753,2.44409,2.46685,218241.25202345318,0
+PCF.US,D,20081031,000000,2.64466,2.69943,2.55788,2.66753,229591.00724876116,0
+PCF.US,D,20081103,000000,2.87246,3.06852,2.66753,2.73162,642017.4952764412,0
+PCF.US,D,20081104,000000,2.78604,3.00489,2.7131,2.86849,389928.66425636737,0
+PCF.US,D,20081105,000000,2.69022,2.74935,2.64982,2.65351,165244.28186618065,0
+PCF.US,D,20081106,000000,2.69943,2.85013,2.64466,2.64982,360249.2766312951,0
+PCF.US,D,20081107,000000,2.64466,2.64466,2.51721,2.53103,240363.89519783214,0
+PCF.US,D,20081110,000000,2.55788,2.60363,2.42113,2.42113,143815.61436236458,0
+PCF.US,D,20081111,000000,2.41706,2.53103,2.37554,2.47146,135234.1714605871,0
+PCF.US,D,20081112,000000,2.41706,2.50356,2.34862,2.3667,122296.94688877912,0
+PCF.US,D,20081113,000000,2.3667,2.47588,2.32557,2.34862,154979.94796316995,0
+PCF.US,D,20081114,000000,2.31653,2.45781,2.31653,2.40774,166743.9199168503,0
+PCF.US,D,20081117,000000,2.48511,2.51721,2.39373,2.45781,211088.96526831054,0
+PCF.US,D,20081118,000000,2.41706,2.50356,2.32557,2.40774,104975.7478853691,0
+PCF.US,D,20081119,000000,2.49875,2.49875,2.18871,2.19323,286410.2652792753,0
+PCF.US,D,20081120,000000,2.11585,2.30711,2.10644,2.26157,225730.76758102525,0
+PCF.US,D,20081121,000000,2.18871,2.22965,1.91961,2.0063,225298.11712388284,0
+PCF.US,D,20081124,000000,2.08358,2.29358,2.07482,2.22532,204945.111909512,0
+PCF.US,D,20081125,000000,2.33018,2.35278,2.18421,2.33452,135122.4847510937,0
+PCF.US,D,20081126,000000,2.33452,2.33452,2.22053,2.25713,152702.84029400538,0
+PCF.US,D,20081128,000000,2.25713,2.34862,2.25713,2.29827,80795.03311282715,0
+PCF.US,D,20081201,000000,2.20668,2.32088,2.14748,2.17948,142908.02430564672,0
+PCF.US,D,20081202,000000,2.2339,2.3667,2.14297,2.19775,105279.36224124288,0
+PCF.US,D,20081203,000000,2.19775,2.266,2.17516,2.21131,74956.96278388999,0
+PCF.US,D,20081204,000000,2.17063,2.25713,2.16611,2.25713,78299.97370961739,0
+PCF.US,D,20081205,000000,2.21131,2.30296,2.10644,2.22053,80969.61136746267,0
+PCF.US,D,20081208,000000,2.22053,2.2754,2.19323,2.22532,82252.38202109106,0
+PCF.US,D,20081209,000000,2.13412,2.18871,2.05665,2.11115,86602.74200617592,0
+PCF.US,D,20081210,000000,2.05177,2.1201,2.0063,2.05665,131731.7629980098,0
+PCF.US,D,20081211,000000,1.95188,2.0063,1.93796,1.98832,185238.3715384082,0
+PCF.US,D,20081212,000000,1.86482,1.99735,1.85136,1.93796,140613.56724473732,0
+PCF.US,D,20081215,000000,1.94709,2.0702,1.9422,1.9422,133680.31656063258,0
+PCF.US,D,20081216,000000,1.94709,2.02916,1.94709,2.0016,186546.0819426874,0
+PCF.US,D,20081217,000000,1.97402,2.0063,1.96497,1.96497,214930.77120727647,0
+PCF.US,D,20081218,000000,1.95613,2.07897,1.9422,2.02447,178760.54238810402,0
+PCF.US,D,20081219,000000,2.16132,2.23916,2.12442,2.16132,208085.35181899197,0
+PCF.US,D,20081222,000000,2.2707,2.2848,2.21131,2.26157,165757.1732602201,0
+PCF.US,D,20081223,000000,2.2339,2.32557,2.17063,2.27973,182931.9867706369,0
+PCF.US,D,20081224,000000,2.30296,2.34862,2.2339,2.25253,144366.45755088824,0
+PCF.US,D,20081226,000000,2.2339,2.36199,2.19323,2.20246,139592.12180454656,0
+PCF.US,D,20081229,000000,2.2339,2.30296,2.17948,2.25713,206612.8221929293,0
+PCF.US,D,20081230,000000,2.25713,2.30296,2.25253,2.2707,156346.21256468285,0
+PCF.US,D,20081231,000000,2.28904,2.40774,2.27973,2.27973,138373.32703306215,0
+PCF.US,D,20090102,000000,2.30296,2.59478,2.30296,2.50356,244291.36375866915,0
+PCF.US,D,20090105,000000,2.52587,2.60832,2.50779,2.59889,144613.68638355835,0
+PCF.US,D,20090106,000000,2.56709,2.65859,2.53103,2.55372,158897.65749111446,0
+PCF.US,D,20090107,000000,2.54883,2.55372,2.43024,2.43468,131908.5099266248,0
+PCF.US,D,20090108,000000,2.38025,2.48068,2.3667,2.41706,109309.84281566547,0
+PCF.US,D,20090109,000000,2.46243,2.66753,2.44409,2.60832,144454.28884671855,0
+PCF.US,D,20090112,000000,2.60832,2.69943,2.57179,2.57179,68684.07332384109,0
+PCF.US,D,20090113,000000,2.64023,2.70875,2.53481,2.59478,174519.7004385614,0
+PCF.US,D,20090114,000000,2.64466,2.64466,2.45302,2.46243,237111.96857890932,0
+PCF.US,D,20090115,000000,2.52163,2.53103,2.33452,2.43955,193039.09181076701,0
+PCF.US,D,20090116,000000,2.51721,2.59889,2.44409,2.48511,108022.7348140852,0
+PCF.US,D,20090120,000000,2.55372,2.56709,2.46243,2.46685,63690.70150646448,0
+PCF.US,D,20090121,000000,2.54883,2.54883,2.3667,2.48511,68681.90464986968,0
+PCF.US,D,20090122,000000,2.41706,2.57642,2.41706,2.57642,83609.97192670524,0
+PCF.US,D,20090123,000000,2.53103,2.57642,2.46243,2.52163,47855.044172919195,0
+PCF.US,D,20090126,000000,2.53103,2.58564,2.45302,2.55372,76516.23936877401,0
+PCF.US,D,20090127,000000,2.58083,2.58997,2.5445,2.58997,89725.6325238827,0
+PCF.US,D,20090128,000000,2.57642,2.59889,2.47588,2.51243,141818.26563541067,0
+PCF.US,D,20090129,000000,2.56709,2.59889,2.40295,2.53103,157792.7181030726,0
+PCF.US,D,20090130,000000,2.54883,2.56709,2.49875,2.55372,101678.27911301871,0
+PCF.US,D,20090202,000000,2.54883,2.57642,2.54016,2.57642,64916.00229987016,0
+PCF.US,D,20090203,000000,2.60832,2.62188,2.53103,2.62188,123757.54880799001,0
+PCF.US,D,20090204,000000,2.6263,2.67223,2.6263,2.67223,56462.511162352355,0
+PCF.US,D,20090205,000000,2.64023,2.7131,2.63553,2.69483,106043.81981588108,0
+PCF.US,D,20090206,000000,2.69483,2.71732,2.68607,2.71732,59997.44973448036,0
+PCF.US,D,20090209,000000,2.74935,2.74935,2.67656,2.74935,58906.606727253566,0
+PCF.US,D,20090210,000000,2.70875,2.75837,2.56709,2.57179,61524.19620980358,0
+PCF.US,D,20090211,000000,2.60832,2.66264,2.58564,2.64982,28071.31587584302,0
+PCF.US,D,20090212,000000,2.64982,2.69022,2.61276,2.6811,69986.36204320393,0
+PCF.US,D,20090213,000000,2.70387,2.70875,2.61735,2.6263,67984.67596831232,0
+PCF.US,D,20090217,000000,2.60832,2.60832,2.47146,2.54016,85856.71816027838,0
+PCF.US,D,20090218,000000,2.53481,2.58083,2.39373,2.44409,140835.85632671922,0
+PCF.US,D,20090219,000000,2.39861,2.46685,2.32088,2.36199,104418.39867490697,0
+PCF.US,D,20090220,000000,2.14748,2.22965,2.09262,2.22532,249338.9524253033,0
+PCF.US,D,20090223,000000,2.13412,2.19323,2.08846,2.14297,209030.8936701738,0
+PCF.US,D,20090224,000000,2.09779,2.32088,2.09262,2.31653,132058.1484305822,0
+PCF.US,D,20090225,000000,2.4117,2.4117,2.17063,2.22965,149984.40747183104,0
+PCF.US,D,20090226,000000,2.27973,2.49875,2.25253,2.43955,123155.74178116587,0
+PCF.US,D,20090227,000000,2.31653,2.50356,2.31653,2.37086,52163.11501557704,0
+PCF.US,D,20090302,000000,2.43955,2.43955,2.24331,2.30711,93358.16142469004,0
+PCF.US,D,20090303,000000,2.37086,2.38025,2.1201,2.20246,92401.77620364215,0
+PCF.US,D,20090304,000000,2.15237,2.40774,2.15237,2.27973,75251.90244389437,0
+PCF.US,D,20090305,000000,2.27973,2.2848,2.05665,2.05665,112065.14309534944,0
+PCF.US,D,20090306,000000,2.09262,2.1296,2.0063,2.01109,85409.97132232902,0
+PCF.US,D,20090309,000000,1.96497,2.03378,1.89682,1.96083,163355.36683773578,0
+PCF.US,D,20090310,000000,2.0063,2.2707,2.0063,2.22532,159809.58489579125,0
+PCF.US,D,20090311,000000,2.29827,2.29827,2.13844,2.13844,158352.2359875041,0
+PCF.US,D,20090312,000000,2.09779,2.32557,2.09779,2.32557,878675.1266584741,0
+PCF.US,D,20090313,000000,2.34862,2.39373,2.2754,2.37086,93655.26975866685,0
+PCF.US,D,20090316,000000,2.37086,2.49415,2.31653,2.31653,87099.36834545116,0
+PCF.US,D,20090317,000000,2.38515,2.45302,2.08358,2.24791,169032.95529284643,0
+PCF.US,D,20090318,000000,2.23916,2.23916,2.15661,2.22053,82288.1651416069,0
+PCF.US,D,20090319,000000,2.30296,2.33452,2.2754,2.29358,113591.88957066661,0
+PCF.US,D,20090320,000000,2.30296,2.30296,2.19323,2.22532,85224.54969783957,0
+PCF.US,D,20090323,000000,2.3121,2.35737,2.2339,2.25713,94942.377760236,0
+PCF.US,D,20090324,000000,2.37086,2.37086,2.2339,2.24791,203137.52215498936,0
+PCF.US,D,20090325,000000,2.30296,2.35737,2.2339,2.3121,110422.37256260014,0
+PCF.US,D,20090326,000000,2.33931,2.42636,2.31653,2.42636,123549.35610682923,0
+PCF.US,D,20090327,000000,2.41706,2.43955,2.39373,2.42113,80556.47897605777,0
+PCF.US,D,20090330,000000,2.43468,2.44868,2.27973,2.35278,105121.04904139787,0
+PCF.US,D,20090331,000000,2.41706,2.42636,2.40295,2.41706,51494.079095636676,0
+PCF.US,D,20090401,000000,2.39861,2.42636,2.38937,2.39861,61622.87087546762,0
+PCF.US,D,20090402,000000,2.41706,2.44409,2.38937,2.43468,83152.38171890295,0
+PCF.US,D,20090403,000000,2.43024,2.43468,2.38937,2.39373,68219.97709412563,0
+PCF.US,D,20090406,000000,2.42636,2.43468,2.34862,2.35737,58181.18528407718,0
+PCF.US,D,20090407,000000,2.38937,2.42113,2.37086,2.40774,28716.496382103112,0
+PCF.US,D,20090408,000000,2.48511,2.48511,2.36199,2.38515,59269.8596173336,0
+PCF.US,D,20090409,000000,2.46243,2.47146,2.37554,2.46243,56067.812499698244,0
+PCF.US,D,20090413,000000,2.48946,2.56269,2.43955,2.48511,96705.50969835721,0
+PCF.US,D,20090414,000000,2.45781,2.48511,2.45781,2.48068,46004.080938985855,0
+PCF.US,D,20090415,000000,2.48068,2.48946,2.46243,2.48511,184872.94997434664,0
+PCF.US,D,20090416,000000,2.46685,2.52587,2.45302,2.45302,80835.15358128479,0
+PCF.US,D,20090417,000000,2.51243,2.65351,2.48511,2.56269,84408.04394789801,0
+PCF.US,D,20090420,000000,2.58083,2.58083,2.49875,2.5445,30450.351221623656,0
+PCF.US,D,20090421,000000,2.58997,2.60832,2.48511,2.55372,79929.73219854542,0
+PCF.US,D,20090422,000000,2.57642,2.66753,2.52163,2.54016,66554.43548468174,0
+PCF.US,D,20090423,000000,2.57179,2.57642,2.53481,2.57179,57989.257637676594,0
+PCF.US,D,20090424,000000,2.57642,2.62188,2.53481,2.57179,59044.317524387516,0
+PCF.US,D,20090427,000000,2.57179,2.64023,2.53481,2.57642,107856.8312553474,0
+PCF.US,D,20090428,000000,2.57642,2.57642,2.54016,2.57179,86904.18768809347,0
+PCF.US,D,20090429,000000,2.57642,2.67223,2.57642,2.61735,91104.90916920576,0
+PCF.US,D,20090430,000000,2.58083,2.65859,2.58083,2.59478,100015.99051452483,0
+PCF.US,D,20090501,000000,2.65859,2.67223,2.62188,2.64982,62356.96701452552,0
+PCF.US,D,20090504,000000,2.69943,2.70387,2.63118,2.65351,95823.94372929711,0
+PCF.US,D,20090505,000000,2.71732,2.73569,2.64023,2.71732,89073.94599571046,0
+PCF.US,D,20090506,000000,2.72203,2.72203,2.64982,2.65859,79667.3226480998,0
+PCF.US,D,20090507,000000,2.70875,2.72682,2.62188,2.64466,112753.69708102931,0
+PCF.US,D,20090508,000000,2.65351,2.6811,2.62188,2.64466,96080.93159481627,0
+PCF.US,D,20090511,000000,2.64023,2.70875,2.63553,2.69022,119381.16473527066,0
+PCF.US,D,20090512,000000,2.68607,2.72682,2.66264,2.72682,72344.79498626442,0
+PCF.US,D,20090513,000000,2.72203,2.72203,2.67656,2.67656,56954.80015368379,0
+PCF.US,D,20090514,000000,2.66753,2.68607,2.61735,2.66264,124925.37974118408,0
+PCF.US,D,20090515,000000,2.67223,2.73162,2.63118,2.63118,83863.70678127134,0
+PCF.US,D,20090518,000000,2.6811,2.73569,2.6811,2.73569,72485.75879435646,0
+PCF.US,D,20090519,000000,2.78604,2.78604,2.70387,2.74935,88076.35596922023,0
+PCF.US,D,20090520,000000,2.74935,2.80431,2.74528,2.77728,38079.746250302065,0
+PCF.US,D,20090521,000000,2.83629,2.85456,2.72203,2.7542,75282.26387948277,0
+PCF.US,D,20090522,000000,2.81305,2.87246,2.7675,2.81794,45503.11725177086,0
+PCF.US,D,20090526,000000,2.81305,2.81305,2.7131,2.73569,82989.73117110605,0
+PCF.US,D,20090527,000000,2.74011,2.7542,2.69022,2.74011,155074.28528089827,0
+PCF.US,D,20090528,000000,2.74011,2.7675,2.69943,2.76336,152920.79202804854,0
+PCF.US,D,20090529,000000,2.74528,2.76336,2.72203,2.76336,186529.81688790699,0
+PCF.US,D,20090601,000000,2.79931,2.85013,2.73569,2.7542,127548.39090866562,0
+PCF.US,D,20090602,000000,2.77249,2.85013,2.76336,2.79571,94668.04050295176,0
+PCF.US,D,20090603,000000,2.75837,2.81794,2.72682,2.78124,149327.2992587172,0
+PCF.US,D,20090604,000000,2.80431,2.80431,2.73569,2.76336,102424.30295890715,0
+PCF.US,D,20090605,000000,2.77728,2.82725,2.74528,2.77249,65312.86963649466,0
+PCF.US,D,20090608,000000,2.79571,2.82725,2.73162,2.74528,112468.51645389521,0
+PCF.US,D,20090609,000000,2.78124,2.79017,2.74528,2.79017,36513.96364350689,0
+PCF.US,D,20090610,000000,2.81794,2.81794,2.73569,2.74528,125221.40373817517,0
+PCF.US,D,20090611,000000,2.72203,2.80431,2.72203,2.80431,152981.5148992415,0
+PCF.US,D,20090612,000000,2.79931,2.841,2.76336,2.80909,100788.03844806898,0
+PCF.US,D,20090615,000000,2.79931,2.80909,2.74011,2.74528,55447.571744096036,0
+PCF.US,D,20090616,000000,2.77728,2.80431,2.74011,2.76336,72585.51779700519,0
+PCF.US,D,20090617,000000,2.7675,2.80431,2.74011,2.79571,39176.01094245531,0
+PCF.US,D,20090618,000000,2.80431,2.83629,2.78124,2.81794,43889.623817622225,0
+PCF.US,D,20090619,000000,2.78124,2.84515,2.78124,2.81305,45152.876405514144,0
+PCF.US,D,20090622,000000,2.75837,2.79017,2.7131,2.72682,61016.726500676436,0
+PCF.US,D,20090623,000000,2.74528,2.77728,2.72682,2.73162,57673.71557495004,0
+PCF.US,D,20090624,000000,2.78604,2.79017,2.74528,2.76336,66003.59229614188,0
+PCF.US,D,20090625,000000,2.78604,2.79017,2.74011,2.77249,41066.01030786058,0
+PCF.US,D,20090626,000000,2.78604,2.84515,2.77249,2.82725,43140.34696076961,0
+PCF.US,D,20090629,000000,2.841,2.85013,2.80431,2.85013,53335.28329670278,0
+PCF.US,D,20090630,000000,2.83629,2.83629,2.80431,2.82246,62106.48517091854,0
+PCF.US,D,20090701,000000,2.85013,2.86351,2.83132,2.86351,73236.11998819477,0
+PCF.US,D,20090702,000000,2.79017,2.89569,2.79017,2.84515,59336.00417343785,0
+PCF.US,D,20090706,000000,2.84515,2.89569,2.80909,2.85456,42371.552038180525,0
+PCF.US,D,20090707,000000,2.79017,2.82246,2.77728,2.82246,51398.65744092973,0
+PCF.US,D,20090708,000000,2.79571,2.79571,2.73569,2.74011,50584.32036495755,0
+PCF.US,D,20090709,000000,2.82725,2.82725,2.73162,2.73162,139647.42299083632,0
+PCF.US,D,20090710,000000,2.78124,2.82725,2.76336,2.80909,91145.02963766138,0
+PCF.US,D,20090713,000000,2.86351,2.88655,2.82725,2.88178,67205.03767587132,0
+PCF.US,D,20090714,000000,2.91818,2.92272,2.83132,2.87246,60822.63018030444,0
+PCF.US,D,20090715,000000,2.93654,2.93654,2.84515,2.85013,46392.27357972983,0
+PCF.US,D,20090716,000000,2.89569,2.93654,2.86849,2.93654,63074.798098806066,0
+PCF.US,D,20090717,000000,2.95921,2.98633,2.87246,2.92751,93081.65549343443,0
+PCF.US,D,20090720,000000,2.9549,3.03659,2.91395,2.93654,68277.44695434734,0
+PCF.US,D,20090721,000000,2.97306,3.00939,2.92272,2.96375,43203.23850591576,0
+PCF.US,D,20090722,000000,2.94567,2.95001,2.89569,2.90944,64829.25534104475,0
+PCF.US,D,20090723,000000,2.92751,3.08235,2.90944,2.92751,81518.28588203315,0
+PCF.US,D,20090724,000000,2.94144,3.00046,2.89992,2.96375,108095.38539209958,0
+PCF.US,D,20090727,000000,3.0413,3.0413,2.94144,2.99567,109185.14406235584,0
+PCF.US,D,20090728,000000,2.99567,3.00939,2.94144,2.98182,70003.71143496901,0
+PCF.US,D,20090729,000000,2.98633,2.99132,2.93165,2.99132,91582.01744274351,0
+PCF.US,D,20090730,000000,2.99132,3.00939,2.96844,2.96844,152235.49105334294,0
+PCF.US,D,20090731,000000,2.98182,3.00939,2.9549,3.00939,100341.29161012064,0
+PCF.US,D,20090803,000000,3.00046,3.03236,2.98182,3.00939,106293.21732251046,0
+PCF.US,D,20090804,000000,3.03236,3.23294,3.01834,3.23294,113616.82932133459,0
+PCF.US,D,20090805,000000,3.18757,3.18757,3.06445,3.16433,156362.47761945313,0
+PCF.US,D,20090806,000000,3.13712,3.15547,3.01445,3.06445,152969.58719239983,0
+PCF.US,D,20090807,000000,3.10051,3.10051,3.00939,3.08235,94123.70333632205,0
+PCF.US,D,20090810,000000,3.08235,3.08714,3.0413,3.06852,57141.306115158935,0
+PCF.US,D,20090811,000000,3.07792,3.07792,3.02324,3.05052,74591.54121983958,0
+PCF.US,D,20090812,000000,3.05052,3.128,3.02765,3.12339,94200.69126228023,0
+PCF.US,D,20090813,000000,3.12339,3.21468,3.06445,3.08714,76800.33565892547,0
+PCF.US,D,20090814,000000,3.10982,3.14616,3.05965,3.08235,43916.73224225554,0
+PCF.US,D,20090817,000000,3.06445,3.06445,2.97306,2.99132,101502.61652139852,0
+PCF.US,D,20090818,000000,3.02765,3.05052,3.00939,3.0413,51202.392446587364,0
+PCF.US,D,20090819,000000,3.05052,3.05052,2.98633,3.00939,73143.9513444429,0
+PCF.US,D,20090820,000000,3.03236,3.03236,2.94144,3.02324,136347.78554451658,0
+PCF.US,D,20090821,000000,3.0413,3.05052,3.00046,3.0461,87546.11518339951,0
+PCF.US,D,20090824,000000,3.05505,3.07792,3.03659,3.03659,35874.20482217124,0
+PCF.US,D,20090825,000000,3.02765,3.09193,3.02765,3.09193,31800.350768340988,0
+PCF.US,D,20090826,000000,3.06852,3.09617,3.0413,3.06852,80157.44296546087,0
+PCF.US,D,20090827,000000,3.08235,3.08235,3.02324,3.05505,86089.85061212128,0
+PCF.US,D,20090828,000000,3.06852,3.09617,3.05965,3.09193,22293.96841808163,0
+PCF.US,D,20090831,000000,3.09617,3.10982,3.08714,3.10051,27532.400394140775,0
+PCF.US,D,20090901,000000,3.12339,3.12339,3.05965,3.08235,52130.58490601726,0
+PCF.US,D,20090902,000000,3.08235,3.09617,3.0413,3.07358,57174.92056170442,0
+PCF.US,D,20090903,000000,3.09617,3.09617,3.0461,3.0461,53573.83743347216,0
+PCF.US,D,20090904,000000,3.0461,3.07358,3.02324,3.06445,63096.48483851192,0
+PCF.US,D,20090908,000000,3.06445,3.09617,3.03236,3.09617,55666.60781513096,0
+PCF.US,D,20090909,000000,3.09617,3.10051,3.05965,3.07792,62071.78638738938,0
+PCF.US,D,20090910,000000,3.0461,3.12339,3.0461,3.08714,88718.28346452625,0
+PCF.US,D,20090911,000000,3.1053,3.14616,3.09193,3.09193,63349.135356088285,0
+PCF.US,D,20090914,000000,3.09193,3.11426,3.06445,3.10982,28439.990450850524,0
+PCF.US,D,20090915,000000,3.13271,3.15547,3.11896,3.15547,56221.788351611576,0
+PCF.US,D,20090916,000000,3.16921,3.20112,3.15078,3.19191,47453.83948835292,0
+PCF.US,D,20090917,000000,3.16433,3.22354,3.16433,3.20537,88747.56056312995,0
+PCF.US,D,20090918,000000,3.18757,3.21016,3.15547,3.18757,103263.57978554934,0
+PCF.US,D,20090921,000000,3.16921,3.21016,3.16433,3.21016,91773.9450891441,0
+PCF.US,D,20090922,000000,3.19614,3.20537,3.17845,3.19191,126128.99379489302,0
+PCF.US,D,20090923,000000,3.21468,3.21468,3.16921,3.18258,76522.74539068616,0
+PCF.US,D,20090924,000000,3.19191,3.21929,3.1599,3.20537,66941.54378843699,0
+PCF.US,D,20090925,000000,3.19614,3.19614,3.1599,3.19614,51165.524989086814,0
+PCF.US,D,20090928,000000,3.22354,3.26043,3.21016,3.2464,55494.198234466836,0
+PCF.US,D,20090929,000000,3.24208,3.26043,3.19191,3.19614,54738.41535570005,0
+PCF.US,D,20090930,000000,3.22354,3.26956,3.19614,3.23294,77042.14280665093,0
+PCF.US,D,20091001,000000,3.2738,3.2738,3.19191,3.19191,84661.77880246109,0
+PCF.US,D,20091002,000000,3.20537,3.21468,3.13712,3.13712,92125.27027238652,0
+PCF.US,D,20091005,000000,3.15547,3.17845,3.11896,3.16921,92426.71595430508,0
+PCF.US,D,20091006,000000,3.1599,3.21016,3.1599,3.17366,101553.58035969897,0
+PCF.US,D,20091007,000000,3.17845,3.19614,3.15078,3.15078,74071.0594668861,0
+PCF.US,D,20091008,000000,3.17366,3.19191,3.15547,3.15547,82936.59865882409,0
+PCF.US,D,20091009,000000,3.15547,3.19614,3.15547,3.18258,70759.49431373378,0
+PCF.US,D,20091012,000000,3.19191,3.22823,3.17366,3.22823,66090.33925496628,0
+PCF.US,D,20091013,000000,3.22823,3.22823,3.18757,3.19614,57392.87229575263,0
+PCF.US,D,20091014,000000,3.21468,3.22823,3.20112,3.22823,64447.56872221394,0
+PCF.US,D,20091015,000000,3.19614,3.25148,3.19614,3.21468,89305.99411056667,0
+PCF.US,D,20091016,000000,3.11896,3.23737,3.11896,3.22823,102713.82093399014,0
+PCF.US,D,20091019,000000,3.21016,3.25148,3.21016,3.21468,53066.367724344,0
+PCF.US,D,20091020,000000,3.22823,3.23737,3.21468,3.23737,67176.84491425232,0
+PCF.US,D,20091021,000000,3.21468,3.23737,3.19614,3.20112,78625.27480521119,0
+PCF.US,D,20091022,000000,3.22354,3.23737,3.19191,3.20112,113668.87749665008,0
+PCF.US,D,20091023,000000,3.22354,3.22823,3.15078,3.18258,238015.2212876581,0
+PCF.US,D,20091026,000000,3.19191,3.21929,3.18258,3.19191,81290.57511511669,0
+PCF.US,D,20091027,000000,3.21016,3.21016,3.14173,3.16921,95973.58223326968,0
+PCF.US,D,20091028,000000,3.128,3.16921,2.80909,2.91395,1294238.6015846396,0
+PCF.US,D,20091029,000000,2.92272,3.0413,2.92272,3.02324,358092.53036750143,0
+PCF.US,D,20091030,000000,3.07358,3.07358,2.96375,2.98633,152262.59947797022,0
+PCF.US,D,20091102,000000,3.02324,3.05505,2.97306,3.02324,98668.15964177788,0
+PCF.US,D,20091103,000000,3.0413,3.05505,2.97306,2.99132,162664.64417810677,0
+PCF.US,D,20091104,000000,3.03236,3.03236,2.98633,2.99567,104460.68781732995,0
+PCF.US,D,20091105,000000,3.02765,3.03236,2.98182,3.00489,185936.6845569401,0
+PCF.US,D,20091106,000000,2.99132,3.05505,2.99132,3.05052,125230.07843405266,0
+PCF.US,D,20091109,000000,3.06445,3.09193,3.05965,3.08235,47107.93599003696,0
+PCF.US,D,20091110,000000,3.10051,3.10051,3.00489,3.05052,114799.84097232438,0
+PCF.US,D,20091111,000000,3.06445,3.08714,3.05052,3.08235,89110.81345320998,0
+PCF.US,D,20091112,000000,3.08714,3.08714,3.02324,3.02324,100704.54450020066,0
+PCF.US,D,20091113,000000,3.06445,3.08235,3.00939,3.03236,143257.18081493795,0
+PCF.US,D,20091116,000000,3.08235,3.08235,3.0461,3.07792,110448.3966502427,0
+PCF.US,D,20091117,000000,3.08714,3.08714,3.05965,3.06852,106302.97635538275,0
+PCF.US,D,20091118,000000,3.08235,3.08714,3.08235,3.08714,174765.8449342165,0
+PCF.US,D,20091119,000000,3.08714,3.09193,3.05505,3.09193,116692.00901169296,0
+PCF.US,D,20091120,000000,3.06852,3.11896,3.06852,3.1053,171361.0268003418,0
+PCF.US,D,20091123,000000,3.12339,3.12339,3.08714,3.1053,50988.77806047991,0
+PCF.US,D,20091124,000000,3.09193,3.128,3.09193,3.10982,127791.28239337678,0
+PCF.US,D,20091125,000000,3.14173,3.16433,3.12339,3.15078,143301.6386313303,0
+PCF.US,D,20091127,000000,3.12339,3.14616,3.11426,3.11896,41345.76925007128,0
+PCF.US,D,20091130,000000,3.10051,3.14173,3.10051,3.14173,30637.94152008349,0
+PCF.US,D,20091201,000000,3.20537,3.20537,3.13271,3.17366,87281.5369589825,0
+PCF.US,D,20091202,000000,3.17845,3.18757,3.1599,3.16433,62557.569356808664,0
+PCF.US,D,20091203,000000,3.17845,3.17845,3.13271,3.13271,85438.16408394602,0
+PCF.US,D,20091204,000000,3.16921,3.17845,3.15078,3.16433,119945.01996765101,0
+PCF.US,D,20091207,000000,3.18258,3.21016,3.17366,3.19191,128015.74014933815,0
+PCF.US,D,20091208,000000,3.18258,3.21468,3.17366,3.21468,37604.806650734696,0
+PCF.US,D,20091209,000000,3.21016,3.23294,3.19614,3.23294,56945.04112081657,0
+PCF.US,D,20091210,000000,3.23294,3.25148,3.21016,3.21468,71108.65082300581,0
+PCF.US,D,20091211,000000,3.2464,3.2738,3.22823,3.2738,139942.3626508124,0
+PCF.US,D,20091214,000000,3.23737,3.28311,3.23737,3.25543,57399.3783176658,0
+PCF.US,D,20091215,000000,3.27858,3.30598,3.23737,3.30598,64593.954215231446,0
+PCF.US,D,20091216,000000,3.27858,3.32857,3.27858,3.32857,52335.52459624116,0
+PCF.US,D,20091217,000000,3.31945,3.32857,3.23737,3.32433,62775.52109085688,0
+PCF.US,D,20091218,000000,3.3152,3.31945,3.2738,3.3152,62442.629636366255,0
+PCF.US,D,20091221,000000,3.32857,3.3332,3.2738,3.30109,59937.81120028725,0
+PCF.US,D,20091222,000000,3.30598,3.35154,3.26956,3.35154,78174.19061931902,0
+PCF.US,D,20091223,000000,3.35154,3.40162,3.35154,3.39719,146971.03498963013,0
+PCF.US,D,20091224,000000,3.41112,3.43362,3.38345,3.429,99968.27968717137,0
+PCF.US,D,20091228,000000,3.429,3.429,3.38345,3.39259,97671.65395227337,0
+PCF.US,D,20091229,000000,3.38787,3.41545,3.36952,3.38345,85568.28452218515,0
+PCF.US,D,20091230,000000,3.35154,3.40162,3.30109,3.32857,137480.91769416025,0
+PCF.US,D,20091231,000000,3.34251,3.37414,3.28754,3.28754,119784.53809381642,0
+PCF.US,D,20100104,000000,3.3105,3.36011,3.26448,3.30598,104865.14551285027,0
+PCF.US,D,20100105,000000,3.3332,3.36509,3.3105,3.36509,116066.3465711552,0
+PCF.US,D,20100106,000000,3.36011,3.36509,3.34674,3.34674,87354.18753699891,0
+PCF.US,D,20100107,000000,3.36011,3.36509,3.3332,3.36509,158414.0431956615,0
+PCF.US,D,20100108,000000,3.36011,3.36952,3.35624,3.36952,76366.60086479942,0
+PCF.US,D,20100111,000000,3.40577,3.44726,3.40162,3.43794,107427.43380914896,0
+PCF.US,D,20100112,000000,3.41545,3.46544,3.41112,3.46544,128496.10143381682,0
+PCF.US,D,20100113,000000,3.44726,3.44726,3.41112,3.41112,66822.2667200528,0
+PCF.US,D,20100114,000000,3.429,3.50657,3.42467,3.50657,183804.87804380432,0
+PCF.US,D,20100115,000000,3.47032,3.54291,3.46093,3.50657,160597.89788410268,0
+PCF.US,D,20100119,000000,3.52021,3.56116,3.50657,3.56116,160420.06661850298,0
+PCF.US,D,20100120,000000,3.55186,3.57029,3.4788,3.56116,145524.52945123025,0
+PCF.US,D,20100121,000000,3.56116,3.59326,3.52021,3.57499,106351.77151972394,0
+PCF.US,D,20100122,000000,3.58376,3.61143,3.43362,3.43362,155387.65866965445,0
+PCF.US,D,20100125,000000,3.46093,3.47474,3.41979,3.429,88066.59693635198,0
+PCF.US,D,20100126,000000,3.47032,3.4788,3.41545,3.41979,113145.14273273342,0
+PCF.US,D,20100127,000000,3.44228,3.48342,3.37922,3.48342,148625.73322922108,0
+PCF.US,D,20100128,000000,3.48868,3.48868,3.39259,3.39719,86599.48899521984,0
+PCF.US,D,20100129,000000,3.44228,3.44228,3.34251,3.34251,71752.74699228223,0
+PCF.US,D,20100201,000000,3.40577,3.45197,3.39719,3.42467,61386.48541266761,0
+PCF.US,D,20100202,000000,3.42467,3.47474,3.39719,3.47474,94694.06459059838,0
+PCF.US,D,20100203,000000,3.47032,3.50195,3.39259,3.39259,107965.26495387663,0
+PCF.US,D,20100204,000000,3.41545,3.46544,3.36011,3.36011,100281.65307592855,0
+PCF.US,D,20100205,000000,3.42467,3.42467,3.28311,3.28754,124289.95826778414,0
+PCF.US,D,20100208,000000,3.31945,3.36011,3.27858,3.3105,52330.102911315706,0
+PCF.US,D,20100209,000000,3.37922,3.40162,3.29224,3.40162,171783.91822459167,0
+PCF.US,D,20100210,000000,3.42467,3.4564,3.38345,3.41112,68352.26620633413,0
+PCF.US,D,20100211,000000,3.42467,3.44726,3.40577,3.44726,49730.94715751546,0
+PCF.US,D,20100212,000000,3.44228,3.50657,3.43794,3.47032,156860.18829569686,0
+PCF.US,D,20100216,000000,3.4788,3.4788,3.45197,3.4788,58593.23333849638,0
+PCF.US,D,20100217,000000,3.52925,3.52925,3.43362,3.4564,85754.79048366028,0
+PCF.US,D,20100218,000000,3.46544,3.5158,3.41979,3.48868,98082.61766970888,0
+PCF.US,D,20100219,000000,3.5158,3.56568,3.41112,3.43362,111425.38427402088,0
+PCF.US,D,20100222,000000,3.429,3.50657,3.42467,3.42467,88837.56053291044,0
+PCF.US,D,20100223,000000,3.44228,3.50657,3.43794,3.50657,99434.7858903976,0
+PCF.US,D,20100224,000000,3.51081,3.53395,3.48868,3.5158,72940.09599120267,0
+PCF.US,D,20100225,000000,3.47474,3.53395,3.47474,3.53395,64550.58073581874,0
+PCF.US,D,20100226,000000,3.54291,3.57499,3.51081,3.55655,71992.38546603832,0
+PCF.US,D,20100301,000000,3.57499,3.60699,3.52925,3.59326,118931.1648863632,0
+PCF.US,D,20100302,000000,3.59768,3.60699,3.52454,3.58855,89703.94578417786,0
+PCF.US,D,20100303,000000,3.58376,3.58855,3.54291,3.56116,65758.53213746034,0
+PCF.US,D,20100304,000000,3.60699,3.60699,3.57029,3.60699,56227.21003653805,0
+PCF.US,D,20100305,000000,3.57499,3.65698,3.57499,3.65698,105746.71148191542,0
+PCF.US,D,20100308,000000,3.65698,3.6935,3.59326,3.6935,96273.94357820357,0
+PCF.US,D,20100309,000000,3.671,3.671,3.63439,3.671,70853.83163145604,0
+PCF.US,D,20100310,000000,3.65698,3.6842,3.64774,3.65246,62598.774162252,0
+PCF.US,D,20100311,000000,3.64774,3.67984,3.61143,3.67984,118825.98419878802,0
+PCF.US,D,20100312,000000,3.67984,3.68871,3.62968,3.67487,126597.42737254013,0
+PCF.US,D,20100315,000000,3.6935,3.70686,3.671,3.70686,125444.77715716198,0
+PCF.US,D,20100316,000000,3.71158,3.71158,3.66594,3.71158,71505.51815963032,0
+PCF.US,D,20100317,000000,3.69801,3.71665,3.6935,3.71665,103367.67613612974,0
+PCF.US,D,20100318,000000,3.7209,3.73473,3.66594,3.71158,114060.32314833395,0
+PCF.US,D,20100319,000000,3.72975,3.73924,3.6617,3.67984,69513.59111760693,0
+PCF.US,D,20100322,000000,3.62968,3.65698,3.6023,3.62045,65521.06233767463,0
+PCF.US,D,20100323,000000,3.61632,3.65246,3.57959,3.6023,132047.30506074545,0
+PCF.US,D,20100324,000000,3.61143,3.67984,3.61143,3.62968,76657.20317686506,0
+PCF.US,D,20100325,000000,3.65246,3.6935,3.62498,3.6617,61247.69027854998,0
+PCF.US,D,20100326,000000,3.67487,3.6935,3.63439,3.66594,40782.99835469382,0
+PCF.US,D,20100329,000000,3.6935,3.6935,3.63439,3.67984,65999.2549482001,0
+PCF.US,D,20100330,000000,3.69801,3.73924,3.671,3.73924,60299.97975338259,0
+PCF.US,D,20100331,000000,3.76184,3.77106,3.6617,3.671,100006.23148165861,0
+PCF.US,D,20100401,000000,3.71158,3.72504,3.62968,3.65246,85154.06779379456,0
+PCF.US,D,20100405,000000,3.70686,3.70686,3.639,3.6842,85125.87503217654,0
+PCF.US,D,20100406,000000,3.6935,3.73924,3.6935,3.72975,39699.74570636285,0
+PCF.US,D,20100407,000000,3.75722,3.78424,3.64323,3.67984,95429.24506664199,0
+PCF.US,D,20100408,000000,3.6935,3.6935,3.6023,3.64323,98587.91870486563,0
+PCF.US,D,20100409,000000,3.62968,3.6935,3.62968,3.6935,49769.9832889864,0
+PCF.US,D,20100412,000000,3.71158,3.7528,3.67984,3.70245,61311.666160682835,0
+PCF.US,D,20100413,000000,3.70245,3.7661,3.70245,3.75722,58913.11274916471,0
+PCF.US,D,20100414,000000,3.7661,3.77106,3.70245,3.71158,58444.6791715095,0
+PCF.US,D,20100415,000000,3.72504,3.8073,3.70245,3.73473,97932.97916573429,0
+PCF.US,D,20100416,000000,3.78019,3.78019,3.70245,3.71665,65784.55622510797,0
+PCF.US,D,20100419,000000,3.70686,3.75722,3.64323,3.69801,95405.38965296677,0
+PCF.US,D,20100420,000000,3.70686,3.83027,3.70245,3.83027,91047.43930898304,0
+PCF.US,D,20100421,000000,3.81689,3.8393,3.77106,3.78424,74133.95101203628,0
+PCF.US,D,20100422,000000,3.79863,3.84373,3.77106,3.83027,98469.72597346615,0
+PCF.US,D,20100423,000000,3.85903,3.93292,3.83109,3.92332,51810.70549534994,0
+PCF.US,D,20100426,000000,3.88477,3.90764,3.82132,3.87555,140438.9889901018,0
+PCF.US,D,20100427,000000,3.85756,3.87167,3.82565,3.85756,70540.45824270087,0
+PCF.US,D,20100428,000000,3.84835,3.88072,3.79863,3.88072,112042.37201865083,0
+PCF.US,D,20100429,000000,3.85295,3.89879,3.79357,3.80314,111923.09495027472,0
+PCF.US,D,20100430,000000,3.82565,3.85295,3.78424,3.79863,51962.51267329391,0
+PCF.US,D,20100503,000000,3.82132,3.85756,3.79863,3.83027,73351.05970863719,0
+PCF.US,D,20100504,000000,3.83027,3.83027,3.7896,3.7896,59009.61874085735,0
+PCF.US,D,20100505,000000,3.79863,3.80314,3.54798,3.57499,273592.31777585356,0
+PCF.US,D,20100506,000000,3.51081,3.58855,3.13271,3.2738,256812.20292809492,0
+PCF.US,D,20100507,000000,3.29224,3.39719,3.26043,3.35154,346216.8717043479,0
+PCF.US,D,20100510,000000,3.54291,3.57499,3.45197,3.52454,145288.1439884272,0
+PCF.US,D,20100511,000000,3.55655,3.66594,3.53395,3.6023,104633.09739799607,0
+PCF.US,D,20100512,000000,3.62968,3.62968,3.59768,3.62968,102026.35128530505,0
+PCF.US,D,20100513,000000,3.62968,3.67984,3.54291,3.63439,131373.9317928613,0
+PCF.US,D,20100514,000000,3.65698,3.67984,3.48342,3.58376,102928.51965707923,0
+PCF.US,D,20100517,000000,3.58376,3.58855,3.48868,3.50657,73872.62579857434,0
+PCF.US,D,20100518,000000,3.56568,3.58855,3.47474,3.51081,60978.77470619018,0
+PCF.US,D,20100519,000000,3.53848,3.54291,3.26448,3.32857,216406.5538443033,0
+PCF.US,D,20100520,000000,3.17366,3.31945,3.16921,3.2464,158126.69389456813,0
+PCF.US,D,20100521,000000,3.17366,3.30598,3.15078,3.26956,310009.7754276759,0
+PCF.US,D,20100524,000000,3.26956,3.3332,3.26956,3.3332,85449.00745380096,0
+PCF.US,D,20100525,000000,3.30109,3.30109,3.24208,3.28754,43122.99756900453,0
+PCF.US,D,20100526,000000,3.34674,3.36952,3.2738,3.29224,105896.34998589304,0
+PCF.US,D,20100527,000000,3.36952,3.44228,3.33772,3.44228,92924.42663056501,0
+PCF.US,D,20100528,000000,3.46093,3.4788,3.42467,3.4788,111856.95039416845,0
+PCF.US,D,20100601,000000,3.44228,3.52454,3.44228,3.50657,82580.93612764194,0
+PCF.US,D,20100602,000000,3.52925,3.53395,3.43362,3.53395,75192.2639097033,0
+PCF.US,D,20100603,000000,3.57029,3.57499,3.46544,3.52925,56586.125578679326,0
+PCF.US,D,20100604,000000,3.50657,3.55186,3.48868,3.50657,56210.94498175866,0
+PCF.US,D,20100607,000000,3.56116,3.56116,3.43794,3.47032,61543.71427554006,0
+PCF.US,D,20100608,000000,3.45197,3.4788,3.43362,3.47474,50312.15178164269,0
+PCF.US,D,20100609,000000,3.50657,3.52021,3.48342,3.51081,58259.25754701905,0
+PCF.US,D,20100610,000000,3.58376,3.58376,3.50657,3.56116,63139.85831792463,0
+PCF.US,D,20100611,000000,3.52925,3.52925,3.47032,3.5158,84019.85130715506,0
+PCF.US,D,20100614,000000,3.52021,3.59768,3.51081,3.57499,45127.936654852216,0
+PCF.US,D,20100615,000000,3.6023,3.60699,3.55655,3.55655,84581.53786554682,0
+PCF.US,D,20100616,000000,3.57499,3.60699,3.57499,3.59326,35620.46996760716,0
+PCF.US,D,20100617,000000,3.62498,3.6617,3.57029,3.65246,109615.62584551873,0
+PCF.US,D,20100618,000000,3.64774,3.71665,3.61632,3.71665,121251.64603493542,0
+PCF.US,D,20100621,000000,3.74828,3.76184,3.64323,3.65246,81981.29777476189,0
+PCF.US,D,20100622,000000,3.62045,3.66594,3.57959,3.58855,59885.763024992004,0
+PCF.US,D,20100623,000000,3.60699,3.6617,3.59768,3.6617,50848.898589375574,0
+PCF.US,D,20100624,000000,3.65698,3.6617,3.52454,3.56568,127331.52351160714,0
+PCF.US,D,20100625,000000,3.6023,3.63439,3.57499,3.6023,50107.2120914188,0
+PCF.US,D,20100628,000000,3.57029,3.62968,3.55186,3.61632,98204.06341206343,0
+PCF.US,D,20100629,000000,3.61632,3.61632,3.52925,3.58855,48617.3330735951,0
+PCF.US,D,20100630,000000,3.58467,3.60377,3.53404,3.54327,61819.135869808975,0
+PCF.US,D,20100701,000000,3.55655,3.57029,3.41979,3.47474,125548.87350774238,0
+PCF.US,D,20100702,000000,3.46093,3.50195,3.43794,3.47032,77133.22711341812,0
+PCF.US,D,20100706,000000,3.52454,3.52454,3.4788,3.49255,52461.307686538516,0
+PCF.US,D,20100707,000000,3.49255,3.53395,3.4788,3.53395,64072.38812529327,0
+PCF.US,D,20100708,000000,3.54291,3.55186,3.48342,3.50657,52581.66909190739,0
+PCF.US,D,20100709,000000,3.50657,3.53395,3.47032,3.52925,86709.00703073578,0
+PCF.US,D,20100712,000000,3.53395,3.53395,3.49255,3.50195,47094.92394621163,0
+PCF.US,D,20100713,000000,3.54798,3.54798,3.51081,3.53848,56709.739995004275,0
+PCF.US,D,20100714,000000,3.54798,3.54798,3.48868,3.5158,54082.39147958501,0
+PCF.US,D,20100715,000000,3.52021,3.52454,3.46544,3.50195,70808.28947807295,0
+PCF.US,D,20100716,000000,3.52021,3.56116,3.52021,3.53848,72794.79483517086,0
+PCF.US,D,20100719,000000,3.55655,3.62968,3.53848,3.57499,78237.0821644672,0
+PCF.US,D,20100720,000000,3.58376,3.61632,3.57499,3.61632,59787.08835932898,0
+PCF.US,D,20100721,000000,3.65246,3.65246,3.55655,3.56568,90563.82501353211,0
+PCF.US,D,20100722,000000,3.59768,3.65246,3.58855,3.63439,94044.54673639449,0
+PCF.US,D,20100723,000000,3.639,3.671,3.61632,3.671,47415.887693868695,0
+PCF.US,D,20100726,000000,3.6935,3.72504,3.6617,3.72504,67390.45930035875,0
+PCF.US,D,20100727,000000,3.70686,3.70686,3.64774,3.65698,62425.28024460219,0
+PCF.US,D,20100728,000000,3.67487,3.7528,3.65698,3.73473,91452.98134149109,0
+PCF.US,D,20100729,000000,3.76184,3.76184,3.69801,3.76184,53819.98192913839,0
+PCF.US,D,20100730,000000,3.76184,3.77106,3.72504,3.7528,68654.79622523738,0
+PCF.US,D,20100802,000000,3.86217,3.86217,3.75722,3.79863,87644.78984906252,0
+PCF.US,D,20100803,000000,3.79863,3.8073,3.73924,3.76184,49074.92328139941,0
+PCF.US,D,20100804,000000,3.77106,3.8073,3.7528,3.79863,77775.15460872314,0
+PCF.US,D,20100805,000000,3.77513,3.8073,3.70686,3.74828,104398.88060917251,0
+PCF.US,D,20100806,000000,3.7209,3.82132,3.7209,3.78424,65405.03828024754,0
+PCF.US,D,20100809,000000,3.8121,3.83027,3.7661,3.83027,64066.96644036984,0
+PCF.US,D,20100810,000000,3.82565,3.82565,3.76184,3.82565,52564.319700143315,0
+PCF.US,D,20100811,000000,3.79357,3.80314,3.72504,3.78424,76337.3237661947,0
+PCF.US,D,20100812,000000,3.78424,3.80314,3.70686,3.70686,73150.45736635405,0
+PCF.US,D,20100813,000000,3.69801,3.77513,3.69801,3.76184,87182.8622933205,0
+PCF.US,D,20100816,000000,3.78019,3.78019,3.70245,3.73924,68827.2058059015,0
+PCF.US,D,20100817,000000,3.73924,3.8073,3.7209,3.76184,79994.79241766398,0
+PCF.US,D,20100818,000000,3.7528,3.81689,3.7528,3.79357,52762.75336845607,0
+PCF.US,D,20100819,000000,3.80314,3.8393,3.78424,3.8393,53628.054282738805,0
+PCF.US,D,20100820,000000,3.79863,3.83027,3.7661,3.8073,90114.90950161238,0
+PCF.US,D,20100823,000000,3.82565,3.85295,3.81689,3.81689,69816.12113650917,0
+PCF.US,D,20100824,000000,3.83497,3.84835,3.7661,3.78019,69503.83208473871,0
+PCF.US,D,20100825,000000,3.79863,3.83497,3.70686,3.72504,93901.41425433305,0
+PCF.US,D,20100826,000000,3.77106,3.82132,3.73924,3.76184,68261.18189956794,0
+PCF.US,D,20100827,000000,3.79863,3.8121,3.71665,3.7528,83518.88761993907,0
+PCF.US,D,20100830,000000,3.7661,3.78424,3.671,3.6935,86680.81426911778,0
+PCF.US,D,20100831,000000,3.716,3.75253,3.69719,3.73416,70872.26536020682,0
+PCF.US,D,20100901,000000,3.7661,3.8073,3.7209,3.72975,85572.6218701259,0
+PCF.US,D,20100902,000000,3.76184,3.78424,3.70245,3.74331,62526.12358423458,0
+PCF.US,D,20100903,000000,3.79863,3.8073,3.75722,3.8073,48724.68243514269,0
+PCF.US,D,20100907,000000,3.8073,3.8073,3.72504,3.7528,104521.41068850267,0
+PCF.US,D,20100908,000000,3.75722,3.80314,3.71665,3.76184,113065.9861327907,0
+PCF.US,D,20100909,000000,3.75722,3.78424,3.74331,3.78019,66468.77286284101,0
+PCF.US,D,20100910,000000,3.78019,3.7896,3.74331,3.77513,169558.8587307527,0
+PCF.US,D,20100913,000000,3.82132,3.92101,3.75722,3.89416,328181.09462758503,0
+PCF.US,D,20100914,000000,3.87167,3.91714,3.84835,3.89416,266945.3320558778,0
+PCF.US,D,20100915,000000,3.85295,3.89879,3.83497,3.8665,197882.82512416903,0
+PCF.US,D,20100916,000000,3.83497,3.89416,3.83497,3.83497,77764.31123887123,0
+PCF.US,D,20100917,000000,3.85295,3.88477,3.7896,3.85295,181423.67402405938,0
+PCF.US,D,20100920,000000,3.88477,3.88477,3.82565,3.85756,114356.34714532504,0
+PCF.US,D,20100921,000000,3.87555,3.88937,3.84373,3.85756,79549.1299166993,0
+PCF.US,D,20100922,000000,3.84835,3.92101,3.8393,3.91714,109254.54162941617,0
+PCF.US,D,20100923,000000,3.89879,3.96712,3.84373,3.93512,189787.16519179367,0
+PCF.US,D,20100924,000000,3.95311,3.96712,3.88072,3.88072,45467.33413125399,0
+PCF.US,D,20100927,000000,3.91208,3.93946,3.84373,3.84835,94881.65488905719,0
+PCF.US,D,20100928,000000,3.83027,3.93946,3.83027,3.90321,84121.77898377416,0
+PCF.US,D,20100929,000000,3.88072,3.91208,3.85756,3.88937,79461.29862089021,0
+PCF.US,D,20100930,000000,3.89436,3.95357,3.88081,3.93991,72503.10818612055,0
+PCF.US,D,20101001,000000,3.98547,3.98547,3.88477,3.92618,153355.61115918052,0
+PCF.US,D,20101004,000000,3.94462,3.94462,3.85756,3.8665,114040.8050826096,0
+PCF.US,D,20101005,000000,3.86217,3.88072,3.84835,3.86217,85907.68199858995,0
+PCF.US,D,20101006,000000,3.84835,3.88477,3.83497,3.83497,105846.47048455707,0
+PCF.US,D,20101007,000000,3.82565,3.85295,3.8073,3.85295,128544.89659816812,0
+PCF.US,D,20101008,000000,3.8393,3.84373,3.80314,3.83027,109523.45720175978,0
+PCF.US,D,20101011,000000,3.81689,3.83497,3.78424,3.83497,102704.06190112796,0
+PCF.US,D,20101012,000000,3.8121,3.82132,3.77513,3.82132,120164.05603866874,0
+PCF.US,D,20101013,000000,3.8121,3.84373,3.79863,3.84373,99541.05091495848,0
+PCF.US,D,20101014,000000,3.84835,3.87167,3.84373,3.8665,96276.11225217396,0
+PCF.US,D,20101015,000000,3.86217,3.91208,3.82132,3.8665,87169.85024949718,0
+PCF.US,D,20101018,000000,3.87555,3.90764,3.84373,3.86217,55499.61991939229,0
+PCF.US,D,20101019,000000,3.82132,3.89416,3.82132,3.85295,58102.028684148616,0
+PCF.US,D,20101020,000000,3.8393,3.88937,3.82565,3.88937,73921.42096291251,0
+PCF.US,D,20101021,000000,3.88072,3.90321,3.83027,3.88937,103695.14590569693,0
+PCF.US,D,20101022,000000,3.87555,3.91714,3.87555,3.89879,47505.887663648165,0
+PCF.US,D,20101025,000000,3.91208,3.92101,3.87167,3.92101,72282.98777810195,0
+PCF.US,D,20101026,000000,3.93512,3.94859,3.89879,3.94462,62779.85843879967,0
+PCF.US,D,20101027,000000,3.9579,3.96712,3.91714,3.93512,85662.6218399074,0
+PCF.US,D,20101028,000000,3.96288,3.96288,3.86217,3.87555,102040.44766610596,0
+PCF.US,D,20101029,000000,3.89556,3.91926,3.88154,3.90017,26835.171712584426,0
+PCF.US,D,20101101,000000,3.9579,3.9579,3.87167,3.88937,83328.04431052416,0
+PCF.US,D,20101102,000000,3.91208,3.91208,3.80314,3.87167,74049.37272718125,0
+PCF.US,D,20101103,000000,3.85756,3.88072,3.82565,3.8665,91218.76455266248,0
+PCF.US,D,20101104,000000,3.86217,3.88937,3.85756,3.88937,72484.67445736975,0
+PCF.US,D,20101105,000000,3.88072,3.93062,3.87555,3.92618,52795.28347801585,0
+PCF.US,D,20101108,000000,3.91714,3.96712,3.91714,3.94859,105426.83207125113,0
+PCF.US,D,20101109,000000,3.93062,3.98547,3.93062,3.98547,112462.01043197697,0
+PCF.US,D,20101110,000000,3.96712,3.98547,3.91714,3.98547,63187.56914527709,0
+PCF.US,D,20101111,000000,3.93062,3.93062,3.87555,3.88072,88794.18705349774,0
+PCF.US,D,20101112,000000,3.88072,3.89879,3.83027,3.8393,65252.14676531888,0
+PCF.US,D,20101115,000000,3.85295,3.87167,3.79357,3.8073,53428.53627743934,0
+PCF.US,D,20101116,000000,3.78424,3.78424,3.52021,3.6842,309080.49863125425,0
+PCF.US,D,20101117,000000,3.6842,3.78019,3.67984,3.72504,93268.16145490957,0
+PCF.US,D,20101118,000000,3.72504,3.7896,3.72504,3.7896,75823.3480351564,0
+PCF.US,D,20101119,000000,3.77106,3.8121,3.77106,3.79863,53543.475997883776,0
+PCF.US,D,20101122,000000,3.8073,3.83027,3.78424,3.83027,46929.02038745967,0
+PCF.US,D,20101123,000000,3.79863,3.84835,3.79357,3.82565,51571.06702159587,0
+PCF.US,D,20101124,000000,3.82565,3.86217,3.82565,3.85756,40089.02268409051,0
+PCF.US,D,20101126,000000,3.85295,3.91208,3.83027,3.88477,58409.98038797833,0
+PCF.US,D,20101129,000000,3.86217,3.88072,3.85756,3.87167,42375.88938612129,0
+PCF.US,D,20101130,000000,3.87758,3.89584,3.8309,3.87306,43597.93716857088,0
+PCF.US,D,20101201,000000,3.91714,3.91714,3.8665,3.88937,65465.76115142533,0
+PCF.US,D,20101202,000000,3.90321,3.90764,3.8665,3.87167,92810.57124710527,0
+PCF.US,D,20101203,000000,3.87167,3.88937,3.85756,3.88937,43198.90115797399,0
+PCF.US,D,20101206,000000,3.89416,3.89879,3.86217,3.87555,69586.24169562235,0
+PCF.US,D,20101207,000000,3.87167,3.87555,3.8393,3.8665,49817.694116339866,0
+PCF.US,D,20101208,000000,3.87555,3.87555,3.8121,3.8121,59511.66676505905,0
+PCF.US,D,20101209,000000,3.8073,3.83497,3.77106,3.83497,40412.15510571492,0
+PCF.US,D,20101210,000000,3.8393,3.8393,3.77106,3.7896,53819.98192913839,0
+PCF.US,D,20101213,000000,3.7896,3.80314,3.65698,3.671,150097.1785182889,0
+PCF.US,D,20101214,000000,3.671,3.6842,3.60699,3.64774,97691.17201800982,0
+PCF.US,D,20101215,000000,3.639,3.66594,3.62968,3.66594,76659.37185083442,0
+PCF.US,D,20101216,000000,3.67414,3.80693,3.66519,3.75225,114060.32314833395,0
+PCF.US,D,20101217,000000,3.75722,3.79357,3.74331,3.7896,61424.437207154864,0
+PCF.US,D,20101220,000000,3.77106,3.78424,3.72504,3.73924,64727.32766442463,0
+PCF.US,D,20101221,000000,3.72504,3.77513,3.67487,3.77513,52143.59694984057,0
+PCF.US,D,20101222,000000,3.78019,3.82132,3.74331,3.77513,108338.27687683095,0
+PCF.US,D,20101223,000000,3.79357,3.85295,3.75722,3.8073,61299.73845384422,0
+PCF.US,D,20101227,000000,3.8073,3.83497,3.79357,3.83027,25492.762524761914,0
+PCF.US,D,20101228,000000,3.8393,3.84835,3.78019,3.78019,54350.222714959105,0
+PCF.US,D,20101229,000000,3.78065,3.82694,3.77566,3.78987,37191.67425932879,0
+PCF.US,D,20101230,000000,3.81791,3.82694,3.76616,3.78065,42969.02171708816,0
+PCF.US,D,20101231,000000,3.80028,3.81956,3.79531,3.81956,51757.572983067985,0
+PCF.US,D,20110103,000000,3.8393,3.88477,3.83027,3.8393,82828.16496029284,0
+PCF.US,D,20110104,000000,3.82565,3.83497,3.7896,3.8121,79512.26245920076,0
+PCF.US,D,20110105,000000,3.8073,3.84835,3.7896,3.84835,102570.68845193072,0
+PCF.US,D,20110106,000000,3.82132,3.8393,3.8121,3.8393,44343.96101446843,0
+PCF.US,D,20110107,000000,3.8393,3.8393,3.78019,3.81689,67546.6038262455,0
+PCF.US,D,20110110,000000,3.8073,3.83027,3.8073,3.83027,51044.079246732246,0
+PCF.US,D,20110111,000000,3.8073,3.84373,3.8073,3.8393,73595.03553033403,0
+PCF.US,D,20110112,000000,3.81689,3.85756,3.81689,3.84373,69766.24163518533,0
+PCF.US,D,20110113,000000,3.8393,3.86217,3.82565,3.85295,52023.235544471696,0
+PCF.US,D,20110114,000000,3.84835,3.8665,3.83027,3.85756,37642.758445220934,0
+PCF.US,D,20110118,000000,3.87167,3.87167,3.81689,3.81689,49948.89889156267,0
+PCF.US,D,20110119,000000,3.8121,3.84373,3.8121,3.8393,52345.28362911041,0
+PCF.US,D,20110120,000000,3.8121,3.8121,3.7661,3.77513,57472.02889567918,0
+PCF.US,D,20110121,000000,3.78424,3.82565,3.78424,3.8073,85122.62202122046,0
+PCF.US,D,20110124,000000,3.8073,3.87167,3.79357,3.82132,118046.3459063541,0
+PCF.US,D,20110125,000000,3.7896,3.84835,3.7896,3.8393,58053.23351980945,0
+PCF.US,D,20110126,000000,3.8073,3.8393,3.8073,3.82565,81698.28582159411,0
+PCF.US,D,20110127,000000,3.8073,3.85756,3.8073,3.84373,80160.69597641696,0
+PCF.US,D,20110128,000000,3.84373,3.85295,3.8073,3.8073,31516.25447818852,0
+PCF.US,D,20110131,000000,3.81956,3.83877,3.80952,3.83386,23076.85972147972,0
+PCF.US,D,20110201,000000,3.87555,3.87555,3.83497,3.85295,35272.397795319805,0
+PCF.US,D,20110202,000000,3.84373,3.8665,3.82132,3.84835,66134.7970713657,0
+PCF.US,D,20110203,000000,3.83497,3.85756,3.83027,3.84373,40517.335793290105,0
+PCF.US,D,20110204,000000,3.85295,3.87167,3.83027,3.87167,40430.58883446469,0
+PCF.US,D,20110207,000000,3.83497,3.87167,3.82565,3.87167,100601.53248659588,0
+PCF.US,D,20110208,000000,3.84835,3.88477,3.84373,3.88477,80354.79229678793,0
+PCF.US,D,20110209,000000,3.87555,3.88477,3.85295,3.85756,88645.63288650985,0
+PCF.US,D,20110210,000000,3.8393,3.88072,3.83497,3.88072,63937.930339115395,0
+PCF.US,D,20110211,000000,3.88072,3.90321,3.85756,3.90321,43672.75642055768,0
+PCF.US,D,20110214,000000,3.87555,3.92618,3.87555,3.92618,81150.69564401032,0
+PCF.US,D,20110215,000000,3.92101,3.92101,3.88937,3.89416,63856.605065218464,0
+PCF.US,D,20110216,000000,3.90764,3.95311,3.88477,3.95311,66245.39944386734,0
+PCF.US,D,20110218,000000,3.88477,3.89879,3.88072,3.88477,47279.261233715384,0
+PCF.US,D,20110222,000000,3.83027,3.8665,3.79863,3.83027,131410.7992503608,0
+PCF.US,D,20110223,000000,3.83027,3.83497,3.77513,3.7896,149210.19086432058,0
+PCF.US,D,20110224,000000,3.82565,3.82565,3.74828,3.81689,114173.09419481203,0
+PCF.US,D,20110225,000000,3.80314,3.84835,3.79863,3.84835,44224.683946083234,0
+PCF.US,D,20110228,000000,3.82694,3.8643,3.82694,3.8643,60524.43750934298,0
+PCF.US,D,20110301,000000,3.89898,3.89898,3.84835,3.84835,62189.97911878787,0
+PCF.US,D,20110302,000000,3.84364,3.8665,3.83479,3.8665,75673.70953118282,0
+PCF.US,D,20110303,000000,3.85295,3.88946,3.85295,3.88487,49327.57379897881,0
+PCF.US,D,20110304,000000,3.85756,3.86217,3.83921,3.85295,62898.05117019815,0
+PCF.US,D,20110307,000000,3.84373,3.8665,3.81689,3.8393,102041.53200309066,0
+PCF.US,D,20110308,000000,3.82565,3.8665,3.82565,3.8665,59639.61852932578,0
+PCF.US,D,20110309,000000,3.85295,3.87555,3.83921,3.85295,47754.20083328477,0
+PCF.US,D,20110310,000000,3.84364,3.84835,3.81173,3.82999,72726.48160509623,0
+PCF.US,D,20110311,000000,3.83479,3.84364,3.80279,3.84364,69792.26572283295,0
+PCF.US,D,20110314,000000,3.81173,3.85756,3.81173,3.84835,52035.16325131133,0
+PCF.US,D,20110315,000000,3.78,3.80279,3.73406,3.80279,97191.29266778054,0
+PCF.US,D,20110316,000000,3.79319,3.79827,3.77069,3.78,29148.06250226081,0
+PCF.US,D,20110317,000000,3.79402,3.80389,3.7849,3.7849,34917.819601122326,0
+PCF.US,D,20110318,000000,3.78922,3.81661,3.78922,3.81661,46055.04477729642,0
+PCF.US,D,20110321,000000,3.82999,3.87177,3.82999,3.86217,59320.82345564314,0
+PCF.US,D,20110322,000000,3.87555,3.87555,3.82999,3.85295,48097.935657629336,0
+PCF.US,D,20110323,000000,3.82538,3.85756,3.82538,3.83479,117637.55086289503,0
+PCF.US,D,20110324,000000,3.83479,3.85756,3.82538,3.83479,80839.49092922454,0
+PCF.US,D,20110325,000000,3.85903,3.85903,3.83617,3.8499,47227.21305842115,0
+PCF.US,D,20110328,000000,3.85295,3.88081,3.83921,3.86217,99971.53269812845,0
+PCF.US,D,20110329,000000,3.84835,3.88487,3.84835,3.87555,73383.58981819697,0
+PCF.US,D,20110330,000000,3.88081,3.88946,3.8665,3.87555,49431.670149568294,0
+PCF.US,D,20110331,000000,3.88679,3.90598,3.86752,3.87731,76193.1069471496,0
+PCF.US,D,20110401,000000,3.87758,3.92803,3.87758,3.90966,78485.39533410584,0
+PCF.US,D,20110404,000000,3.90792,3.91732,3.89436,3.90331,56192.51125300788,0
+PCF.US,D,20110405,000000,3.88653,3.91428,3.88653,3.90496,56428.89671580788,0
+PCF.US,D,20110406,000000,3.91234,4.03186,3.89898,3.93529,107855.74691837281,0
+PCF.US,D,20110407,000000,3.92332,3.96481,3.92332,3.96481,89969.60834557854,0
+PCF.US,D,20110408,000000,3.97884,3.97884,3.93292,3.95559,97345.26851969388,0
+PCF.US,D,20110411,000000,3.9213,3.95357,3.9213,3.93097,82862.86374382401,0
+PCF.US,D,20110412,000000,3.91456,3.93292,3.90515,3.93292,69782.5066899647,0
+PCF.US,D,20110413,000000,3.90792,3.93529,3.90792,3.90792,64933.35169163625,0
+PCF.US,D,20110414,000000,3.91732,3.93991,3.90792,3.93991,41563.720984121515,0
+PCF.US,D,20110415,000000,3.94665,3.9509,3.93706,3.94194,71926.24090993204,0
+PCF.US,D,20110418,000000,3.93706,3.94194,3.91428,3.93292,66965.39920211624,0
+PCF.US,D,20110419,000000,3.92803,3.9509,3.92332,3.93292,82937.6829958098,0
+PCF.US,D,20110420,000000,3.9509,3.9923,3.94665,3.97884,123547.18743283964,0
+PCF.US,D,20110421,000000,3.96943,3.97884,3.96943,3.97403,73692.62585901238,0
+PCF.US,D,20110425,000000,3.97403,3.9923,3.95559,3.98826,114605.74465195442,0
+PCF.US,D,20110426,000000,4.01553,4.02467,3.97884,4.02467,98246.35255449248,0
+PCF.US,D,20110427,000000,4.03851,4.04781,4.0064,4.02467,122264.41677922843,0
+PCF.US,D,20110428,000000,4.04781,4.05252,4.01082,4.03851,84169.48981112865,0
+PCF.US,D,20110429,000000,4.04534,4.09845,4.03104,4.07936,135126.82209902233,0
+PCF.US,D,20110502,000000,4.0801,4.11689,4.05252,4.10776,75233.4687151446,0
+PCF.US,D,20110503,000000,4.10389,4.10887,4.05778,4.10887,76866.48021503074,0
+PCF.US,D,20110504,000000,4.09947,4.09947,4.05778,4.09947,74447.32440079145,0
+PCF.US,D,20110505,000000,4.08102,4.10887,4.04422,4.10887,75347.32409860435,0
+PCF.US,D,20110506,000000,4.08545,4.14558,4.05344,4.14558,86825.03108816389,0
+PCF.US,D,20110509,000000,4.12159,4.13092,4.05252,4.12603,103144.30271715303,0
+PCF.US,D,20110510,000000,4.11321,4.12251,4.05778,4.12251,74932.02303322806,0
+PCF.US,D,20110511,000000,4.08545,4.12251,4.06671,4.12251,104386.95290233086,0
+PCF.US,D,20110512,000000,4.08102,4.10389,4.07189,4.10389,96639.36514225497,0
+PCF.US,D,20110513,000000,4.11321,4.18248,4.10389,4.16918,108136.59019754798,0
+PCF.US,D,20110516,000000,4.13201,4.16393,4.13201,4.15978,83702.14057045711,0
+PCF.US,D,20110517,000000,4.14133,4.15516,4.13645,4.15055,121745.01936325054,0
+PCF.US,D,20110518,000000,4.16393,4.21041,4.14558,4.21041,72651.66235310944,0
+PCF.US,D,20110519,000000,4.22932,4.26122,4.2058,4.25726,80981.53907429926,0
+PCF.US,D,20110520,000000,4.27385,4.30098,4.2271,4.25448,119185.98407791601,0
+PCF.US,D,20110523,000000,4.24287,4.29847,4.21575,4.28916,67782.9892890445,0
+PCF.US,D,20110524,000000,4.29388,4.34468,4.27985,4.32089,99868.52068452265,0
+PCF.US,D,20110525,000000,4.3174,4.32089,4.27985,4.28447,105159.000835872,0
+PCF.US,D,20110526,000000,4.26122,4.39069,4.26122,4.38655,95985.5099401083,0
+PCF.US,D,20110527,000000,4.36156,4.37088,4.27385,4.27774,198272.10210188353,0
+PCF.US,D,20110531,000000,4.27959,4.30807,4.26058,4.30807,107873.09631011767,0
+PCF.US,D,20110601,000000,4.30761,4.34949,4.27505,4.28447,85194.18826225118,0
+PCF.US,D,20110602,000000,4.27505,4.27985,4.20147,4.26603,144899.95134768728,0
+PCF.US,D,20110603,000000,4.20312,4.21289,4.12444,4.17573,143920.79504993974,0
+PCF.US,D,20110606,000000,4.15516,4.16393,4.09485,4.10887,83282.50215714006,0
+PCF.US,D,20110607,000000,4.09641,4.11984,4.07345,4.08276,81483.58709850095,0
+PCF.US,D,20110608,000000,4.08276,4.08276,4.05022,4.05022,57505.64334222466,0
+PCF.US,D,20110609,000000,4.08729,4.1015,4.08276,4.092,51009.38046320107,0
+PCF.US,D,20110610,000000,4.10555,4.11984,4.07345,4.1015,64307.689251107586,0
+PCF.US,D,20110613,000000,4.07807,4.08276,3.98519,3.98962,92742.25801703063,0
+PCF.US,D,20110614,000000,3.98039,4.05022,3.98039,4.05022,34353.96436875815,0
+PCF.US,D,20110615,000000,4.01286,4.05022,3.99434,4.00815,60321.666493089455,0
+PCF.US,D,20110616,000000,3.99074,4.04717,3.99074,4.01443,59417.3294473368,0
+PCF.US,D,20110617,000000,4.04081,4.05022,4.03158,4.0361,60240.34121919151,0
+PCF.US,D,20110620,000000,4.02689,4.07345,4.02689,4.06839,71366.72302551067,0
+PCF.US,D,20110621,000000,4.06839,4.12888,4.06839,4.11515,92032.01729164997,0
+PCF.US,D,20110622,000000,4.1015,4.17573,4.09641,4.17573,74544.91472946978,0
+PCF.US,D,20110623,000000,4.13856,4.2271,4.12444,4.2271,76295.0346237687,0
+PCF.US,D,20110624,000000,4.20837,4.29175,4.20837,4.29175,153022.7197046798,0
+PCF.US,D,20110627,000000,4.25966,4.33372,4.24102,4.2828,70842.98826160411,0
+PCF.US,D,20110628,000000,4.28739,4.28739,4.21743,4.24526,107901.28907172961,0
+PCF.US,D,20110629,000000,4.25007,4.25966,4.17101,4.24526,68057.32654632974,0
+PCF.US,D,20110630,000000,4.21852,4.25237,4.21401,4.25237,86125.63373263716,0
+PCF.US,D,20110701,000000,4.23014,4.25799,4.22055,4.25799,80384.06939539264,0
+PCF.US,D,20110705,000000,4.23014,4.25283,4.18283,4.19224,132040.79903882722,0
+PCF.US,D,20110706,000000,4.1701,4.22119,4.16023,4.16466,95486.7149268647,0
+PCF.US,D,20110707,000000,4.15988,4.18283,4.13184,4.16393,70166.3619827659,0
+PCF.US,D,20110708,000000,4.10831,4.17877,4.0989,4.16937,64443.23137427216,0
+PCF.US,D,20110711,000000,4.0989,4.12686,4.0989,4.12242,56041.78841205062,0
+PCF.US,D,20110712,000000,4.09429,4.1181,4.09429,4.1038,79938.40689442796,0
+PCF.US,D,20110713,000000,4.0989,4.11283,4.0989,4.10831,56293.35459264431,0
+PCF.US,D,20110714,000000,4.11283,4.11781,4.0989,4.10831,45412.03294500367,0
+PCF.US,D,20110715,000000,4.0989,4.12686,4.0802,4.12686,53078.29543118364,0
+PCF.US,D,20110718,000000,4.11283,4.11781,3.97747,3.98207,177604.6391617617,0
+PCF.US,D,20110719,000000,3.97663,4.02403,3.97663,3.99536,67673.47125352654,0
+PCF.US,D,20110720,000000,3.98704,4.02854,3.98704,4.02854,63251.54502741095,0
+PCF.US,D,20110721,000000,4.05233,4.0989,4.02854,4.07124,73502.86688658215,0
+PCF.US,D,20110722,000000,4.05685,4.06607,4.00991,4.04755,79612.02146184747,0
+PCF.US,D,20110725,000000,4.00089,4.03785,3.99581,4.00089,56343.23409396716,0
+PCF.US,D,20110726,000000,4.0231,4.0467,3.99959,4.01878,75894.9142761861,0
+PCF.US,D,20110727,000000,4.0338,4.0338,3.90728,3.95393,101868.03808543982,0
+PCF.US,D,20110728,000000,3.96639,3.96639,3.84825,3.92397,103019.6039638535,0
+PCF.US,D,20110729,000000,3.86909,3.90745,3.81709,3.8407,116595.50301999527,0
+PCF.US,D,20110801,000000,3.87951,3.92091,3.86964,3.90286,66246.48378085202,0
+PCF.US,D,20110802,000000,3.86688,3.93798,3.86688,3.90496,48138.05612608596,0
+PCF.US,D,20110803,000000,3.89353,3.93088,3.83719,3.90286,87820.45244068577,0
+PCF.US,D,20110804,000000,3.8642,3.87333,3.70401,3.75103,125931.64446355889,0
+PCF.US,D,20110805,000000,3.76508,3.77013,3.53949,3.7089,182526.44473812173,0
+PCF.US,D,20110808,000000,3.5193,3.56623,3.26688,3.33235,207147.40032668272,0
+PCF.US,D,20110809,000000,3.28541,3.51487,3.22475,3.50084,178119.69922981097,0
+PCF.US,D,20110810,000000,3.37432,3.54779,3.37432,3.53801,125783.09029657605,0
+PCF.US,D,20110811,000000,3.53801,3.60367,3.49588,3.54272,77945.3955154179,0
+PCF.US,D,20110812,000000,3.5537,3.63853,3.53044,3.63853,77810.93772924002,0
+PCF.US,D,20110815,000000,3.64757,3.73732,3.60571,3.67616,65129.61668597761,0
+PCF.US,D,20110816,000000,3.62913,3.71379,3.62913,3.70401,79144.67222117593,0
+PCF.US,D,20110817,000000,3.71379,3.71379,3.67165,3.71379,49943.47720663621,0
+PCF.US,D,20110818,000000,3.68095,3.69009,3.60054,3.63853,93108.76391806774,0
+PCF.US,D,20110819,000000,3.58671,3.61493,3.5537,3.58202,94846.95610552703,0
+PCF.US,D,20110822,000000,3.64757,3.73242,3.52528,3.61493,76195.27562111897,0
+PCF.US,D,20110823,000000,3.61004,3.68538,3.56799,3.68538,63766.60509543596,0
+PCF.US,D,20110824,000000,3.68095,3.68095,3.60571,3.66187,58090.10097731,0
+PCF.US,D,20110825,000000,3.67616,3.67616,3.61004,3.63853,35462.15676775204,0
+PCF.US,D,20110826,000000,3.60571,3.69009,3.60571,3.69009,19193.84897706639,0
+PCF.US,D,20110829,000000,3.71848,3.74654,3.6995,3.74654,41982.275060451866,0
+PCF.US,D,20110830,000000,3.73732,3.76064,3.7089,3.75611,36221.19265747086,0
+PCF.US,D,20110831,000000,3.79531,3.80952,3.77153,3.80952,51238.17556710322,0
+PCF.US,D,20110901,000000,3.81736,3.81736,3.76508,3.79338,50665.6456388555,0
+PCF.US,D,20110902,000000,3.7231,3.77604,3.71877,3.75696,42794.443462451636,0
+PCF.US,D,20110906,000000,3.66842,3.68769,3.64518,3.67331,37670.95120683894,0
+PCF.US,D,20110907,000000,3.68512,3.728,3.6757,3.728,53001.30750522545,0
+PCF.US,D,20110908,000000,3.68244,3.7207,3.67809,3.67809,31772.158006723992,0
+PCF.US,D,20110909,000000,3.65956,3.66842,3.64518,3.66842,55406.36693865472,0
+PCF.US,D,20110912,000000,3.65956,3.65956,3.57426,3.62112,89993.46375925679,0
+PCF.US,D,20110913,000000,3.61187,3.62112,3.59316,3.62112,34049.26567588452,0
+PCF.US,D,20110914,000000,3.61695,3.6402,3.58329,3.62609,74927.68568528628,0
+PCF.US,D,20110915,000000,3.61187,3.62112,3.54078,3.60727,124618.51237434613,0
+PCF.US,D,20110916,000000,3.59778,3.62609,3.58836,3.62112,61682.50940966072,0
+PCF.US,D,20110919,000000,3.62112,3.6402,3.57896,3.6402,65747.68876760741,0
+PCF.US,D,20110920,000000,3.65449,3.65449,3.59316,3.63079,176411.86847791987,0
+PCF.US,D,20110921,000000,3.6402,3.6402,3.55988,3.55988,68111.54339559436,0
+PCF.US,D,20110922,000000,3.54078,3.54078,3.43731,3.47042,108272.13232071458,0
+PCF.US,D,20110923,000000,3.44653,3.58329,3.44653,3.58329,82030.09293910106,0
+PCF.US,D,20110926,000000,3.57426,3.57426,3.45133,3.51264,111387.43247953664,0
+PCF.US,D,20110927,000000,3.60265,3.60265,3.54575,3.54575,62055.52133260899,0
+PCF.US,D,20110928,000000,3.51264,3.56466,3.51264,3.52187,78296.72069866031,0
+PCF.US,D,20110929,000000,3.56466,3.56901,3.50324,3.55055,39252.998868413495,0
+PCF.US,D,20110930,000000,3.54419,3.55876,3.49015,3.51938,54146.36736171989,0
+PCF.US,D,20111003,000000,3.51745,3.51745,3.38963,3.44156,137484.1707051042,0
+PCF.US,D,20111004,000000,3.38097,3.38097,3.24761,3.30009,167800.0641405611,0
+PCF.US,D,20111005,000000,3.26254,3.35236,3.26254,3.32848,108838.15622704408,0
+PCF.US,D,20111006,000000,3.30506,3.40512,3.30506,3.40512,44453.479049986396,0
+PCF.US,D,20111007,000000,3.36177,3.41895,3.36177,3.38097,54144.198687748496,0
+PCF.US,D,20111010,000000,3.39434,3.46535,3.38041,3.46074,55232.8730210049,0
+PCF.US,D,20111011,000000,3.43234,3.49376,3.42238,3.49376,47285.76725562956,0
+PCF.US,D,20111012,000000,3.48564,3.51414,3.45225,3.49468,81981.29777476189,0
+PCF.US,D,20111013,000000,3.50934,3.52852,3.46655,3.51911,61051.4252842066,0
+PCF.US,D,20111014,000000,3.57565,3.59943,3.53765,3.56661,76251.661144356,0
+PCF.US,D,20111017,000000,3.52852,3.57565,3.49976,3.49976,83392.02019265702,0
+PCF.US,D,20111018,000000,3.51911,3.59483,3.49042,3.59483,69376.96465745768,0
+PCF.US,D,20111019,000000,3.55186,3.59483,3.51911,3.59483,63631.062972271386,0
+PCF.US,D,20111020,000000,3.59483,3.59943,3.52852,3.59943,66483.9535806357,0
+PCF.US,D,20111021,000000,3.63751,3.68086,3.61381,3.67128,72149.61432890875,0
+PCF.US,D,20111024,000000,3.68999,3.7089,3.63751,3.7089,41682.99805250672,0
+PCF.US,D,20111025,000000,3.67809,3.67809,3.63503,3.67809,41315.40781448289,0
+PCF.US,D,20111026,000000,3.66601,3.7328,3.63751,3.7328,83324.79129956808,0
+PCF.US,D,20111027,000000,3.7849,3.79974,3.73767,3.75659,142235.73537475735,0
+PCF.US,D,20111028,000000,3.78813,3.79255,3.74006,3.75455,88043.82585965842,0
+PCF.US,D,20111031,000000,3.70643,3.76469,3.70643,3.74543,36150.710753425854,0
+PCF.US,D,20111101,000000,3.72117,3.73096,3.64951,3.70678,56043.95708601999,0
+PCF.US,D,20111102,000000,3.7231,3.7231,3.67128,3.71379,58818.77543144145,0
+PCF.US,D,20111103,000000,3.70678,3.74006,3.70678,3.73096,46521.30968098124,0
+PCF.US,D,20111104,000000,3.68142,3.7102,3.64278,3.69121,71031.66289704865,0
+PCF.US,D,20111107,000000,3.6617,3.68999,3.65181,3.6757,95424.90771870223,0
+PCF.US,D,20111108,000000,3.68251,3.68251,3.65919,3.65919,83203.34555721149,0
+PCF.US,D,20111109,000000,3.64951,3.64951,3.57776,3.57776,83564.42977332113,0
+PCF.US,D,20111110,000000,3.63006,3.63503,3.58229,3.62064,86324.06740095092,0
+PCF.US,D,20111111,000000,3.64471,3.66372,3.59225,3.61622,74611.05928557302,0
+PCF.US,D,20111114,000000,3.62064,3.62064,3.56826,3.61114,102410.20657810624,0
+PCF.US,D,20111115,000000,3.60119,3.61622,3.57776,3.61622,107824.3011457765,0
+PCF.US,D,20111116,000000,3.61114,3.61622,3.56826,3.61622,110184.9027628023,0
+PCF.US,D,20111117,000000,3.61114,3.61622,3.54934,3.59225,95934.54610179877,0
+PCF.US,D,20111118,000000,3.59704,3.59704,3.54429,3.58716,60012.63045227506,0
+PCF.US,D,20111121,000000,3.57776,3.57776,3.5394,3.57776,55468.17414681921,0
+PCF.US,D,20111122,000000,3.5536,3.65403,3.5536,3.65403,90512.86117522257,0
+PCF.US,D,20111123,000000,3.59704,3.63006,3.54934,3.63006,75462.26381904676,0
+PCF.US,D,20111125,000000,3.57314,3.58229,3.5536,3.5536,48841.79082955649,0
+PCF.US,D,20111128,000000,3.63006,3.63503,3.56346,3.56346,79777.92502060145,0
+PCF.US,D,20111129,000000,3.56826,3.59704,3.5536,3.5536,58519.4984234963,0
+PCF.US,D,20111130,000000,3.62794,3.6581,3.59352,3.6581,75803.82996942094,0
+PCF.US,D,20111201,000000,3.65403,3.65403,3.60663,3.61114,63905.40022955662,0
+PCF.US,D,20111202,000000,3.65118,3.65118,3.60304,3.64629,94919.60668354345,0
+PCF.US,D,20111205,000000,3.61114,3.63974,3.59704,3.63006,115755.1418563785,0
+PCF.US,D,20111206,000000,3.60406,3.63799,3.58967,3.63799,119523.21288034538,0
+PCF.US,D,20111207,000000,3.60782,3.63651,3.56901,3.59796,137580.67669681198,0
+PCF.US,D,20111208,000000,3.58967,3.59897,3.56531,3.58458,98590.08737883602,0
+PCF.US,D,20111209,000000,3.58855,3.58855,3.55988,3.58855,116763.57525272266,0
+PCF.US,D,20111212,000000,3.56458,3.58356,3.55028,3.55028,67537.92913036195,0
+PCF.US,D,20111213,000000,3.56901,3.58356,3.52132,3.58356,97218.40109241183,0
+PCF.US,D,20111214,000000,3.54032,3.55988,3.52132,3.55028,149570.19074342833,0
+PCF.US,D,20111215,000000,3.55988,3.56458,3.52594,3.56458,93689.968542197,0
+PCF.US,D,20111216,000000,3.58855,3.60304,3.56458,3.60304,111594.54084373296,0
+PCF.US,D,20111219,000000,3.62203,3.63217,3.58855,3.63217,139612.7242072758,0
+PCF.US,D,20111220,000000,3.62203,3.68023,3.60304,3.68023,98193.22004221052,0
+PCF.US,D,20111221,000000,3.66103,3.66103,3.61263,3.66103,82460.57472227003,0
+PCF.US,D,20111222,000000,3.63651,3.69921,3.63217,3.69921,66701.90531468493,0
+PCF.US,D,20111223,000000,3.69921,3.69921,3.67073,3.6947,64646.00239052669,0
+PCF.US,D,20111227,000000,3.69921,3.70881,3.68023,3.70881,89444.78924468732,0
+PCF.US,D,20111228,000000,3.6947,3.71379,3.68023,3.68963,45931.430360968436,0
+PCF.US,D,20111229,000000,3.68445,3.6947,3.60782,3.67073,65754.19478951857,0
+PCF.US,D,20111230,000000,3.67073,3.6947,3.64149,3.6947,78938.64819396836,0
+PCF.US,D,20120103,000000,3.74736,3.79531,3.73297,3.78121,94363.34181007712,0
+PCF.US,D,20120104,000000,3.78121,3.78121,3.728,3.76174,67061.90519380888,0
+PCF.US,D,20120105,000000,3.77604,3.7908,3.73297,3.78121,97535.0274921251,0
+PCF.US,D,20120106,000000,3.78286,3.83129,3.78286,3.82677,65303.11060362844,0
+PCF.US,D,20120109,000000,3.8049,3.83877,3.78121,3.78121,44143.35867218428,0
+PCF.US,D,20120110,000000,3.80712,3.83129,3.78813,3.81227,74184.91485034482,0
+PCF.US,D,20120111,000000,3.83129,3.83664,3.80271,3.81736,92464.66774879032,0
+PCF.US,D,20120112,000000,3.80712,3.81736,3.78286,3.81736,61211.90715803311,0
+PCF.US,D,20120113,000000,3.76377,3.79762,3.72984,3.78813,143372.12053537532,0
+PCF.US,D,20120117,000000,3.77955,3.77955,3.71111,3.71111,88023.22345693827,0
+PCF.US,D,20120118,000000,3.7102,3.74432,3.7102,3.71592,62109.7381818726,0
+PCF.US,D,20120119,000000,3.75907,3.75907,3.70578,3.73498,136345.61687052698,0
+PCF.US,D,20120120,000000,3.74966,3.76867,3.73498,3.76867,81192.98478643835,0
+PCF.US,D,20120123,000000,3.76867,3.78813,3.75907,3.77835,65269.49615708296,0
+PCF.US,D,20120124,000000,3.77835,3.81736,3.77337,3.80712,85869.7302041037,0
+PCF.US,D,20120125,000000,3.78286,3.84124,3.78286,3.82179,86807.68169639881,0
+PCF.US,D,20120126,000000,3.82677,3.85572,3.81227,3.84613,57569.61922435752,0
+PCF.US,D,20120127,000000,3.81227,3.87001,3.81227,3.87001,193399.0916898849,0
+PCF.US,D,20120130,000000,3.82179,3.88459,3.81736,3.88459,63929.25564323387,0
+PCF.US,D,20120131,000000,3.87841,3.89315,3.84364,3.88339,60411.66646286993,0
+PCF.US,D,20120201,000000,3.91382,3.92323,3.84124,3.89445,96824.78676674343,0
+PCF.US,D,20120202,000000,3.89445,3.90423,3.86542,3.89445,68557.20589655804,0
+PCF.US,D,20120203,000000,3.87195,3.95431,3.87195,3.95431,59352.26922821824,0
+PCF.US,D,20120206,000000,3.91382,3.92819,3.88937,3.92819,46701.30962054423,0
+PCF.US,D,20120207,000000,3.91032,3.93965,3.90082,3.92047,76180.09490332528,0
+PCF.US,D,20120208,000000,3.92047,3.92047,3.91032,3.91032,62007.81050525552,0
+PCF.US,D,20120209,000000,3.92047,3.9639,3.92047,3.9639,69554.79592304927,0
+PCF.US,D,20120210,000000,3.93504,3.9639,3.92543,3.9639,60935.40122677748,0
+PCF.US,D,20120213,000000,3.9887,3.9887,3.945,3.9887,71660.57834853238,0
+PCF.US,D,20120214,000000,3.97393,3.98373,3.87639,3.93965,147082.7216991134,0
+PCF.US,D,20120215,000000,3.945,3.98373,3.92047,3.93965,65519.978000689945,0
+PCF.US,D,20120216,000000,3.95928,3.96905,3.93013,3.945,83719.4899622232,0
+PCF.US,D,20120217,000000,3.945,3.9639,3.91575,3.945,48515.405396974995,0
+PCF.US,D,20120221,000000,3.95431,3.9639,3.91032,3.9639,79623.9491686871,0
+PCF.US,D,20120222,000000,3.9639,3.98373,3.945,3.98373,73107.08388694134,0
+PCF.US,D,20120223,000000,3.9934,4.00346,3.95928,3.98373,86334.91077080081,0
+PCF.US,D,20120224,000000,3.9983,4.00762,3.95928,3.98373,135691.76166837724,0
+PCF.US,D,20120227,000000,3.9887,3.9983,3.9639,3.9887,106642.3738317815,0
+PCF.US,D,20120228,000000,3.9934,4.03693,3.97884,4.03693,98117.31645323803,0
+PCF.US,D,20120229,000000,4.05057,4.05057,3.98612,4.02106,113133.21502589177,0
+PCF.US,D,20120301,000000,4.04229,4.08552,4.0325,4.06165,155992.71870745288,0
+PCF.US,D,20120302,000000,4.07005,4.07466,4.03554,4.04045,300937.12787153246,0
+PCF.US,D,20120305,000000,4.09042,4.09042,3.9887,3.9887,137750.91760350877,0
+PCF.US,D,20120306,000000,3.9912,4.01092,3.96241,3.98668,84132.62235362708,0
+PCF.US,D,20120307,000000,4.00466,4.01932,3.96048,4.00881,256749.31138296291,0
+PCF.US,D,20120308,000000,4.02588,4.02588,3.97183,4.02588,194678.60933255218,0
+PCF.US,D,20120309,000000,4.02403,4.10694,4.00881,4.03418,136937.66486449903,0
+PCF.US,D,20120312,000000,4.05824,4.07318,4.02854,4.06755,191571.9838696177,0
+PCF.US,D,20120313,000000,4.10694,4.14142,4.0633,4.14142,189674.39414532567,0
+PCF.US,D,20120314,000000,4.14142,4.18542,4.09743,4.16089,148927.1789111356,0
+PCF.US,D,20120315,000000,4.14622,4.1951,4.10224,4.10694,37541.9151055855,0
+PCF.US,D,20120316,000000,4.14142,4.14142,4.07318,4.07318,68582.14564722197,0
+PCF.US,D,20120319,000000,4.03418,4.11191,4.03418,4.07318,76723.34773296728,0
+PCF.US,D,20120320,000000,4.07318,4.11679,4.04368,4.11191,68778.41064156232,0
+PCF.US,D,20120321,000000,4.13636,4.13636,4.05344,4.05344,86406.47701183356,0
+PCF.US,D,20120322,000000,4.0386,4.10224,4.0386,4.0633,63556.24372028459,0
+PCF.US,D,20120323,000000,4.08756,4.09265,4.01426,4.01426,82934.42998485472,0
+PCF.US,D,20120326,000000,4.03418,4.07318,4.03418,4.0633,109112.49348433134,0
+PCF.US,D,20120327,000000,4.04863,4.14142,4.0386,4.13175,110797.55315951371,0
+PCF.US,D,20120328,000000,4.13175,4.1512,4.11679,4.1512,71501.18081169056,0
+PCF.US,D,20120329,000000,4.10694,4.14622,4.06755,4.10224,80410.09348304127,0
+PCF.US,D,20120330,000000,4.10224,4.13175,4.08276,4.13175,61458.05165370034,0
+PCF.US,D,20120402,000000,4.13175,4.17085,4.09743,4.15618,84167.32113715826,0
+PCF.US,D,20120403,000000,4.11921,4.1535,4.09947,4.1535,43289.98546474219,0
+PCF.US,D,20120404,000000,4.10942,4.1241,4.07981,4.1241,49900.10372722249,0
+PCF.US,D,20120405,000000,4.09448,4.11921,4.07005,4.08968,26348.304406175404,0
+PCF.US,D,20120409,000000,4.08276,4.12186,4.05824,4.12186,23904.208841275202,0
+PCF.US,D,20120410,000000,4.11191,4.13636,4.03418,4.07318,130849.11269194983,0
+PCF.US,D,20120411,000000,4.07318,4.11191,4.04863,4.11191,78391.05801638358,0
+PCF.US,D,20120412,000000,4.08276,4.12186,4.07778,4.09743,57473.113232665884,0
+PCF.US,D,20120413,000000,4.1241,4.12879,4.10397,4.12879,68391.30233780606,0
+PCF.US,D,20120416,000000,4.13892,4.14835,4.07981,4.10397,76737.44411377629,0
+PCF.US,D,20120417,000000,4.13229,4.14677,4.07318,4.10269,77086.60062305036,0
+PCF.US,D,20120418,000000,4.10942,4.10942,4.06055,4.07005,84594.54990937216,0
+PCF.US,D,20120419,000000,4.10942,4.10942,4.01582,4.05491,109420.44518816409,0
+PCF.US,D,20120420,000000,4.06055,4.06488,4.03554,4.03554,50314.3204556151,0
+PCF.US,D,20120423,000000,4.01092,4.06055,3.9912,4.02588,88043.82585965842,0
+PCF.US,D,20120424,000000,4.02588,4.07466,4.02588,4.05032,51387.81407107782,0
+PCF.US,D,20120425,000000,4.04524,4.08968,4.03057,4.05491,69401.90440811859,0
+PCF.US,D,20120426,000000,4.03554,4.07466,4.03554,4.07466,39524.08311474165,0
+PCF.US,D,20120427,000000,4.04524,4.0846,4.03057,4.03554,51349.86227659057,0
+PCF.US,D,20120430,000000,4.03057,4.07981,4.02588,4.07981,79595.7564070681,0
+PCF.US,D,20120501,000000,4.07788,4.09272,4.05806,4.09272,52783.35577117824,0
+PCF.US,D,20120502,000000,4.0846,4.08968,4.06055,4.08968,46171.068834725535,0
+PCF.US,D,20120503,000000,4.06748,4.08285,4.05326,4.06748,35024.08462568421,0
+PCF.US,D,20120504,000000,4.05326,4.05806,4.01359,4.03785,62042.50928878568,0
+PCF.US,D,20120507,000000,4.01092,4.07466,4.01092,4.07466,39861.311917175066,0
+PCF.US,D,20120508,000000,4.03554,4.04524,4.00604,4.04524,63151.78602476325,0
+PCF.US,D,20120509,000000,3.99867,4.03785,3.9841,3.9841,60455.039942283656,0
+PCF.US,D,20120510,000000,4.02816,4.05326,4.00835,4.03785,71567.3253677938,0
+PCF.US,D,20120511,000000,4.02816,4.05326,4.004,4.03352,86797.92266353259,0
+PCF.US,D,20120514,000000,3.99867,4.01359,3.96905,4.01359,97355.0275525611,0
+PCF.US,D,20120515,000000,4.01359,4.01359,3.93918,3.96381,58833.95614923817,0
+PCF.US,D,20120516,000000,3.96381,4.01359,3.96381,3.97403,80202.98511884396,0
+PCF.US,D,20120517,000000,3.97893,3.99867,3.86532,3.90487,54959.62010070535,0
+PCF.US,D,20120518,000000,3.9294,3.9294,3.82105,3.83598,38307.4570172175,0
+PCF.US,D,20120521,000000,3.86992,3.95413,3.73702,3.8999,111284.42046593085,0
+PCF.US,D,20120522,000000,3.9294,3.94896,3.87472,3.9294,40477.21532483347,0
+PCF.US,D,20120523,000000,3.9247,3.96905,3.90487,3.9247,62128.171910625395,0
+PCF.US,D,20120524,000000,3.94471,3.99867,3.91483,3.96905,42883.35909524945,0
+PCF.US,D,20120525,000000,3.97893,4.004,3.88487,3.93447,183448.1311756405,0
+PCF.US,D,20120529,000000,3.96905,3.9841,3.93447,3.93918,47055.887814742724,0
+PCF.US,D,20120530,000000,3.9592,3.96381,3.88975,3.93447,38326.975082953984,0
+PCF.US,D,20120531,000000,3.95413,3.95413,3.86992,3.91483,86698.16366088287,0
+PCF.US,D,20120601,000000,3.8915,3.90644,3.77733,3.88164,96325.9917534978,0
+PCF.US,D,20120604,000000,3.87472,3.87472,3.80121,3.84538,145104.8910379041,0
+PCF.US,D,20120605,000000,3.82261,3.87287,3.79762,3.87287,140389.1094887759,0
+PCF.US,D,20120606,000000,3.88653,3.88653,3.83709,3.88164,71391.6627761736,0
+PCF.US,D,20120607,000000,3.88164,3.8915,3.76726,3.8915,75940.4564295702,0
+PCF.US,D,20120608,000000,3.89649,4.03066,3.84678,3.91114,48938.296821250144,0
+PCF.US,D,20120611,000000,3.9294,3.9294,3.86532,3.90487,65891.90558665454,0
+PCF.US,D,20120612,000000,3.92101,3.92673,3.88653,3.92101,53197.57249956782,0
+PCF.US,D,20120613,000000,3.8915,3.90644,3.87648,3.87648,75733.3480653749,0
+PCF.US,D,20120614,000000,3.90644,3.91114,3.87195,3.8915,45677.695506407385,0
+PCF.US,D,20120615,000000,3.91667,3.93621,3.87195,3.90644,90060.69265234676,0
+PCF.US,D,20120618,000000,3.91114,3.95108,3.88164,3.91667,57877.57092818925,0
+PCF.US,D,20120619,000000,3.91667,3.95616,3.91667,3.95616,29188.182970716425,0
+PCF.US,D,20120620,000000,3.9661,3.98612,3.93144,3.98612,38671.79424428525,0
+PCF.US,D,20120621,000000,3.99571,4.00586,3.95616,3.96149,59930.22084139142,0
+PCF.US,D,20120622,000000,3.96149,3.99074,3.95616,3.99074,72182.14443846853,0
+PCF.US,D,20120625,000000,3.97587,3.98106,3.96149,3.98106,24820.47359386648,0
+PCF.US,D,20120626,000000,4.00106,4.02106,3.99074,3.99571,29253.243189837,0
+PCF.US,D,20120627,000000,4.01582,4.03564,4.01582,4.03564,71506.60249661803,0
+PCF.US,D,20120628,000000,4.03564,4.04543,3.99074,4.04543,56940.7037728758,0
+PCF.US,D,20120629,000000,4.0752,4.0752,4.01582,4.07069,24496.256835257383,0
+PCF.US,D,20120702,000000,4.08536,4.08536,4.03066,4.05057,75842.86610089288,0
+PCF.US,D,20120703,000000,4.06267,4.067,4.02744,4.0326,23491.07644987132,0
+PCF.US,D,20120705,000000,4.02744,4.05252,4.02254,4.0326,36267.81914784067,0
+PCF.US,D,20120706,000000,4.02254,4.067,4.01242,4.05252,43014.563870470236,0
+PCF.US,D,20120709,000000,4.03066,4.05057,4.02588,4.04543,19451.92117957023,0
+PCF.US,D,20120710,000000,4.06267,4.06267,4.00723,4.03721,65369.25515973168,0
+PCF.US,D,20120711,000000,4.03721,4.04266,3.98252,4.0326,96496.23266019255,0
+PCF.US,D,20120712,000000,4.01756,4.02744,3.95762,4.02744,100046.35195011625,0
+PCF.US,D,20120713,000000,4.00106,4.05057,4.00106,4.05057,107886.10835394402,0
+PCF.US,D,20120716,000000,4.0326,4.06267,4.01756,4.06267,49690.82668905782,0
+PCF.US,D,20120717,000000,4.06083,4.06083,4.00106,4.04543,56822.511041475285,0
+PCF.US,D,20120718,000000,4.04543,4.06083,4.01582,4.04543,71489.25310485193,0
+PCF.US,D,20120719,000000,4.03721,4.067,4.02744,4.067,73449.73437430224,0
+PCF.US,D,20120720,000000,4.07262,4.07752,4.03721,4.07752,65058.0504449469,0
+PCF.US,D,20120723,000000,4.04746,4.08259,4.02254,4.067,89503.34344189371,0
+PCF.US,D,20120724,000000,4.07262,4.07752,4.03721,4.067,56701.06529912274,0
+PCF.US,D,20120725,000000,4.05252,4.07752,4.05252,4.07752,71818.8915483885,0
+PCF.US,D,20120726,000000,4.07262,4.10252,4.04746,4.07752,75817.92635022993,0
+PCF.US,D,20120727,000000,4.06267,4.11238,4.0326,4.09265,77486.72097063092,0
+PCF.US,D,20120730,000000,4.07752,4.09265,4.02744,4.0326,111545.74567939175,0
+PCF.US,D,20120731,000000,4.04746,4.07752,4.02254,4.07752,60991.78675001451,0
+PCF.US,D,20120801,000000,4.10252,4.11238,4.07262,4.10748,56824.679715447695,0
+PCF.US,D,20120802,000000,4.07752,4.10748,4.04266,4.05741,77087.684960034,0
+PCF.US,D,20120803,000000,4.05252,4.10748,4.05252,4.07262,65376.84551862852,0
+PCF.US,D,20120806,000000,4.03721,4.08738,4.03721,4.08738,132779.23252583298,0
+PCF.US,D,20120807,000000,4.067,4.08259,4.06267,4.07262,49070.58593345764,0
+PCF.US,D,20120808,000000,4.05252,4.08738,4.05252,4.07262,44514.20192116318,0
+PCF.US,D,20120809,000000,4.07262,4.12242,4.07262,4.12242,106743.21717142804,0
+PCF.US,D,20120810,000000,4.10748,4.15765,4.10748,4.15258,76855.63684517679,0
+PCF.US,D,20120813,000000,4.19759,4.19759,4.11754,4.14263,66819.01370909774,0
+PCF.US,D,20120814,000000,4.17996,4.17996,4.08425,4.14973,49505.40506456939,0
+PCF.US,D,20120815,000000,4.15258,4.15258,4.09265,4.14724,57151.06514802718,0
+PCF.US,D,20120816,000000,4.12732,4.12732,4.09743,4.12732,71905.63850721292,0
+PCF.US,D,20120817,000000,4.12732,4.14724,4.11754,4.14724,55319.61997983031,0
+PCF.US,D,20120820,000000,4.12732,4.13248,4.08738,4.13248,55316.366968873226,0
+PCF.US,D,20120821,000000,4.13747,4.13747,4.09743,4.10748,52683.596768528514,0
+PCF.US,D,20120822,000000,4.11929,4.12943,4.09429,4.11929,46154.803779945134,0
+PCF.US,D,20120823,000000,4.12444,4.14428,4.11431,4.14428,55947.45109432735,0
+PCF.US,D,20120824,000000,4.14973,4.14973,4.09429,4.10962,101561.17071860189,0
+PCF.US,D,20120827,000000,4.12444,4.1346,4.10397,4.10962,48611.91138867067,0
+PCF.US,D,20120828,000000,4.09937,4.12943,4.09937,4.12943,35795.048222243684,0
+PCF.US,D,20120829,000000,4.12444,4.19464,4.12444,4.19464,111385.26380554705,0
+PCF.US,D,20120830,000000,4.14428,4.16457,4.11431,4.15462,61486.24441531835,0
+PCF.US,D,20120831,000000,4.12943,4.15462,4.10962,4.15462,45123.59930690943,0
+PCF.US,D,20120904,000000,4.12943,4.14973,4.09429,4.12444,74683.70986359044,0
+PCF.US,D,20120905,000000,4.10397,4.13976,4.09937,4.13976,51619.86218593504,0
+PCF.US,D,20120906,000000,4.12943,4.15462,4.09937,4.14973,55963.71614910775,0
+PCF.US,D,20120907,000000,4.12943,4.14973,4.11929,4.1346,69462.62727929739,0
+PCF.US,D,20120910,000000,4.11431,4.12943,4.09937,4.11431,103493.45922642405,0
+PCF.US,D,20120911,000000,4.11929,4.14428,4.11431,4.14428,77581.05828835318,0
+PCF.US,D,20120912,000000,4.16457,4.17996,4.1346,4.16457,82631.89996595148,0
+PCF.US,D,20120913,000000,4.14428,4.20967,4.1346,4.20967,81397.92447666124,0
+PCF.US,D,20120914,000000,4.22019,4.30004,4.19464,4.21539,90236.35524396796,0
+PCF.US,D,20120917,000000,4.20967,4.26482,4.19464,4.22452,59118.052439388615,0
+PCF.US,D,20120918,000000,4.22452,4.24997,4.18958,4.24997,76369.85387575549,0
+PCF.US,D,20120919,000000,4.23041,4.28002,4.23041,4.27496,88757.31959599719,0
+PCF.US,D,20120920,000000,4.26712,4.29745,4.23152,4.29221,72809.97555296455,0
+PCF.US,D,20120921,000000,4.30244,4.30244,4.25191,4.28739,76776.48024524923,0
+PCF.US,D,20120924,000000,4.27682,4.27682,4.25191,4.27682,39333.239805327765,0
+PCF.US,D,20120925,000000,4.26178,4.29745,4.25191,4.26178,62188.894781801166,0
+PCF.US,D,20120926,000000,4.28739,4.28739,4.20644,4.22681,86599.48899521984,0
+PCF.US,D,20120927,000000,4.28261,4.28261,4.22166,4.22681,71534.79525823402,0
+PCF.US,D,20120928,000000,4.20644,4.25734,4.20147,4.24177,64207.93024845785,0
+PCF.US,D,20121001,000000,4.23688,4.25191,4.18661,4.24177,71325.51822006833,0
+PCF.US,D,20121002,000000,4.22166,4.24177,4.19638,4.24177,108908.6381310992,0
+PCF.US,D,20121003,000000,4.22166,4.23688,4.19638,4.23688,71098.89179013859,0
+PCF.US,D,20121004,000000,4.22166,4.23688,4.20644,4.23688,86135.39276550438,0
+PCF.US,D,20121005,000000,4.21641,4.22681,4.20147,4.21641,101437.55630227692,0
+PCF.US,D,20121008,000000,4.20147,4.22166,4.18661,4.21641,111008.99887164877,0
+PCF.US,D,20121009,000000,4.20147,4.21143,4.18661,4.21143,77124.55241753456,0
+PCF.US,D,20121010,000000,4.18108,4.19638,4.17111,4.17609,176058.37462072022,0
+PCF.US,D,20121011,000000,4.17609,4.21143,4.17111,4.21143,105193.69961941226,0
+PCF.US,D,20121012,000000,4.20147,4.20147,4.16596,4.19123,105089.60326881165,0
+PCF.US,D,20121015,000000,4.18108,4.20644,4.18108,4.18661,58702.75137401435,0
+PCF.US,D,20121016,000000,4.18108,4.24683,4.18108,4.24683,81782.86410644914,0
+PCF.US,D,20121017,000000,4.25734,4.25734,4.21641,4.25191,56675.04121147411,0
+PCF.US,D,20121018,000000,4.25734,4.25734,4.22166,4.24683,19454.08985354263,0
+PCF.US,D,20121019,000000,4.26712,4.26712,4.18108,4.19123,63396.846183441754,0
+PCF.US,D,20121022,000000,4.1987,4.24388,4.1987,4.20303,33756.494689850515,0
+PCF.US,D,20121023,000000,4.23366,4.24922,4.1987,4.23366,43544.80465629197,0
+PCF.US,D,20121024,000000,4.25404,4.26418,4.19307,4.20303,66768.04987078716,0
+PCF.US,D,20121025,000000,4.20303,4.28464,4.18836,4.21381,84362.50179451595,0
+PCF.US,D,20121026,000000,4.23366,4.25404,4.18836,4.1987,25421.1962837312,0
+PCF.US,D,20121031,000000,4.20303,4.22922,4.1987,4.2187,50552.874592384476,0
+PCF.US,D,20121101,000000,4.21381,4.26418,4.17277,4.24388,82252.38202109106,0
+PCF.US,D,20121102,000000,4.24922,4.24922,4.18292,4.21381,47638.17677585667,0
+PCF.US,D,20121105,000000,4.17277,4.20303,4.17277,4.19307,61101.304785531465,0
+PCF.US,D,20121106,000000,4.17841,4.21381,4.17841,4.18836,27413.12332575659,0
+PCF.US,D,20121107,000000,4.18836,4.20867,4.18836,4.18836,50334.922858336264,0
+PCF.US,D,20121108,000000,4.18836,4.1987,4.11201,4.14743,81428.28591225165,0
+PCF.US,D,20121109,000000,4.13248,4.16245,4.11201,4.14272,50821.790164741244,0
+PCF.US,D,20121112,000000,4.16245,4.16245,4.12242,4.13747,35936.01203033371,0
+PCF.US,D,20121113,000000,4.12242,4.14743,4.10194,4.12704,57446.00480803257,0
+PCF.US,D,20121114,000000,4.10684,4.13747,3.9141,3.96474,95089.84759023819,0
+PCF.US,D,20121115,000000,3.96997,3.98538,3.72625,3.88376,207614.74956736536,0
+PCF.US,D,20121116,000000,3.88376,3.97486,3.87868,3.94933,101054.78534645739,0
+PCF.US,D,20121119,000000,4.00051,4.03593,3.9901,4.03593,72929.25262135077,0
+PCF.US,D,20121120,000000,4.02254,4.0683,4.01213,4.06369,69752.14525437633,0
+PCF.US,D,20121121,000000,4.09393,4.09393,4.04838,4.08377,61152.26862384102,0
+PCF.US,D,20121123,000000,4.07364,4.09918,4.07364,4.08914,22197.462426388993,0
+PCF.US,D,20121126,000000,4.09918,4.09918,4.05833,4.0683,50153.83858178657,0
+PCF.US,D,20121127,000000,4.05335,4.12981,4.04838,4.09918,91469.24639626946,0
+PCF.US,D,20121128,000000,4.07899,4.10952,4.06369,4.07899,62292.99113239368,0
+PCF.US,D,20121129,000000,4.08377,4.11938,4.08377,4.11938,45750.34608442278,0
+PCF.US,D,20121130,000000,4.09393,4.12981,4.09393,4.12981,84794.06791466959,0
+PCF.US,D,20121203,000000,4.14491,4.14491,4.10952,4.10952,75470.93851493031,0
+PCF.US,D,20121204,000000,4.09393,4.09393,4.0683,4.0683,83074.30945595907,0
+PCF.US,D,20121205,000000,4.05833,4.09393,4.05335,4.06369,75542.50475596,0
+PCF.US,D,20121206,000000,4.04302,4.08914,4.04302,4.05335,89547.80125829212,0
+PCF.US,D,20121207,000000,4.04302,4.08377,4.04302,4.05335,102044.78501405483,0
+PCF.US,D,20121210,000000,4.05335,4.09393,4.04302,4.05335,73634.07166180496,0
+PCF.US,D,20121211,000000,4.04838,4.07364,4.04838,4.05335,66880.82091726021,0
+PCF.US,D,20121212,000000,4.05833,4.09918,4.05335,4.09393,106364.78356354017,0
+PCF.US,D,20121213,000000,4.07364,4.09393,4.04838,4.05833,171453.19544408054,0
+PCF.US,D,20121214,000000,4.07364,4.07899,4.02771,4.0683,193507.52538840403,0
+PCF.US,D,20121217,000000,4.04302,4.04838,4.03306,4.04302,83968.88746884449,0
+PCF.US,D,20121218,000000,4.04302,4.05335,4.03758,4.03758,74581.78218697033,0
+PCF.US,D,20121219,000000,4.02254,4.06369,4.02254,4.03306,66670.45954211085,0
+PCF.US,D,20121220,000000,4.00715,4.07364,3.99185,4.0683,308733.5107959526,0
+PCF.US,D,20121221,000000,4.07899,4.09393,4.02254,4.09393,189526.92431532755,0
+PCF.US,D,20121224,000000,4.06369,4.09918,4.04838,4.08377,63825.159292643366,0
+PCF.US,D,20121226,000000,4.09393,4.10389,4.03758,4.0683,73291.42117444609,0
+PCF.US,D,20121227,000000,4.04838,4.08377,4.03758,4.08377,74310.6979406432,0
+PCF.US,D,20121228,000000,4.04302,4.08377,4.04302,4.04302,50512.75412392786,0
+PCF.US,D,20121231,000000,4.02771,4.07899,4.02771,4.05833,71163.95200925613,0
+PCF.US,D,20130102,000000,4.07364,4.12981,4.07364,4.12981,237556.54674287312,0
+PCF.US,D,20130103,000000,4.10389,4.14491,4.10389,4.12981,42594.92545715419,0
+PCF.US,D,20130104,000000,4.09393,4.14491,4.08914,4.12981,148129.1068899519,0
+PCF.US,D,20130107,000000,4.10389,4.16051,4.10389,4.15554,80566.238008926,0
+PCF.US,D,20130108,000000,4.14033,4.18089,4.14033,4.17085,70589.25340704004,0
+PCF.US,D,20130109,000000,4.1654,4.18089,4.16051,4.17085,69064.67560568619,0
+PCF.US,D,20130110,000000,4.17085,4.18606,4.17085,4.18606,106416.83173884553,0
+PCF.US,D,20130111,000000,4.17573,4.20137,4.17573,4.18606,65991.66458930225,0
+PCF.US,D,20130114,000000,4.17573,4.21134,4.17085,4.17085,108654.90327653108,0
+PCF.US,D,20130115,000000,4.15554,4.18606,4.15554,4.17085,67143.23046770784,0
+PCF.US,D,20130116,000000,4.16051,4.17573,4.15554,4.17085,74399.61357343798,0
+PCF.US,D,20130117,000000,4.18089,4.20137,4.17085,4.19094,71005.638809401,0
+PCF.US,D,20130118,000000,4.19094,4.20635,4.18606,4.20635,56864.80018390331,0
+PCF.US,D,20130122,000000,4.21612,4.21612,4.18533,4.21077,84117.44163583238,0
+PCF.US,D,20130123,000000,4.23124,4.23679,4.21077,4.23124,83842.02004156346,0
+PCF.US,D,20130124,000000,4.22119,4.252,4.22119,4.252,59397.81138160133,0
+PCF.US,D,20130125,000000,4.24158,4.27302,4.24158,4.252,91560.33070303767,0
+PCF.US,D,20130128,000000,4.24683,4.24683,4.23679,4.23679,62967.448737258484,0
+PCF.US,D,20130129,000000,4.24158,4.26215,4.23124,4.26215,71855.75900588905,0
+PCF.US,D,20130130,000000,4.27302,4.28807,4.23124,4.24158,139815.4952235435,0
+PCF.US,D,20130131,000000,4.23124,4.24158,4.21612,4.23124,100896.47214660126,0
+PCF.US,D,20130201,000000,4.21612,4.24683,4.21612,4.24158,44014.32257093287,0
+PCF.US,D,20130204,000000,4.24683,4.24683,4.2058,4.22119,90838.16227081735,0
+PCF.US,D,20130205,000000,4.21077,4.25743,4.21077,4.24683,112716.82962352979,0
+PCF.US,D,20130206,000000,4.21612,4.32892,4.21612,4.27726,259473.16589006069,0
+PCF.US,D,20130207,000000,4.24683,4.28807,4.23679,4.24683,97840.81052198443,0
+PCF.US,D,20130208,000000,4.23124,4.25743,4.23124,4.25743,124426.58472794553,0
+PCF.US,D,20130211,000000,4.22646,4.24683,4.2058,4.21612,146179.46899035454,0
+PCF.US,D,20130212,000000,4.2058,4.24158,4.2058,4.22119,103306.953264957,0
+PCF.US,D,20130213,000000,4.21077,4.21612,4.20092,4.21077,68431.42280626169,0
+PCF.US,D,20130214,000000,4.21077,4.22646,4.2058,4.2058,43198.90115797399,0
+PCF.US,D,20130215,000000,4.21612,4.22646,4.21077,4.22646,42128.66055346937,0
+PCF.US,D,20130219,000000,4.21612,4.24158,4.21077,4.23679,70210.81979916431,0
+PCF.US,D,20130220,000000,4.23088,4.23632,4.21022,4.21585,47377.935899379416,0
+PCF.US,D,20130221,000000,4.22083,4.22564,4.18458,4.21022,157284.16405697187,0
+PCF.US,D,20130222,000000,4.20055,4.21585,4.17988,4.18458,134894.77398417826,0
+PCF.US,D,20130225,000000,4.18458,4.21022,4.16365,4.16365,83605.63457876447,0
+PCF.US,D,20130226,000000,4.17388,4.18458,4.1537,4.1537,96117.79905231681,0
+PCF.US,D,20130227,000000,4.12759,4.17388,4.12759,4.16946,144048.74681421355,0
+PCF.US,D,20130228,000000,4.16946,4.18958,4.16365,4.16946,95356.59448862559,0
+PCF.US,D,20130301,000000,4.12759,4.17988,4.12759,4.17388,96631.77478335612,0
+PCF.US,D,20130304,000000,4.14815,4.20055,4.14815,4.18458,162503.07796728748,0
+PCF.US,D,20130305,000000,4.15876,4.21585,4.15876,4.20055,130000.07683247581,0
+PCF.US,D,20130306,000000,4.17388,4.20505,4.15876,4.18458,119715.1405267662,0
+PCF.US,D,20130307,000000,4.17988,4.20505,4.17388,4.17988,106404.90403200388,0
+PCF.US,D,20130308,000000,4.16365,4.20055,4.16365,4.18958,138249.7126167372,0
+PCF.US,D,20130311,000000,4.18958,4.23632,4.17988,4.22083,127496.34273338049,0
+PCF.US,D,20130312,000000,4.20505,4.21585,4.18458,4.20505,72368.65039994165,0
+PCF.US,D,20130313,000000,4.18458,4.20055,4.17388,4.19464,99156.11128517159,0
+PCF.US,D,20130314,000000,4.18458,4.20505,4.16946,4.17988,97673.82262624474,0
+PCF.US,D,20130315,000000,4.1537,4.17388,4.14815,4.16946,107921.89147445887,0
+PCF.US,D,20130318,000000,4.12759,4.17988,4.12759,4.16365,116228.99711895917,0
+PCF.US,D,20130319,000000,4.14815,4.19464,4.14815,4.19464,107026.22912459279,0
+PCF.US,D,20130320,000000,4.20451,4.20451,4.17924,4.20007,54729.74065981852,0
+PCF.US,D,20130321,000000,4.20451,4.2307,4.20007,4.21557,151035.1300106083,0
+PCF.US,D,20130322,000000,4.22516,4.2412,4.20967,4.2412,121251.64603493542,0
+PCF.US,D,20130325,000000,4.22027,4.22516,4.19418,4.19418,63357.81005197183,0
+PCF.US,D,20130326,000000,4.19418,4.2307,4.19418,4.22516,56719.499027872516,0
+PCF.US,D,20130327,000000,4.19418,4.22027,4.18374,4.22027,45178.900493160756,0
+PCF.US,D,20130328,000000,4.2307,4.246,4.20451,4.246,231817.15107960507,0
+PCF.US,D,20130401,000000,4.20967,4.23586,4.20451,4.20451,64592.86987824574,0
+PCF.US,D,20130402,000000,4.19418,4.22027,4.19418,4.20451,81364.31003011677,0
+PCF.US,D,20130403,000000,4.20007,4.20451,4.18374,4.18374,54084.5601535564,0
+PCF.US,D,20130404,000000,4.16291,4.19418,4.16291,4.17335,60499.49775868206,0
+PCF.US,D,20130405,000000,4.14769,4.19418,4.12694,4.18374,68674.31429097285,0
+PCF.US,D,20130408,000000,4.16291,4.18909,4.15803,4.17924,41646.130595005154,0
+PCF.US,D,20130409,000000,4.16863,4.22027,4.16863,4.22027,87830.21147355299,0
+PCF.US,D,20130410,000000,4.18909,4.22516,4.18909,4.22027,98965.26797575569,0
+PCF.US,D,20130411,000000,4.20451,4.2412,4.20007,4.23586,104635.26607196544,0
+PCF.US,D,20130412,000000,4.20967,4.22516,4.19418,4.20451,85435.99540997665,0
+PCF.US,D,20130415,000000,4.18909,4.20451,4.17924,4.17924,57222.63138905789,0
+PCF.US,D,20130416,000000,4.19418,4.20967,4.17924,4.20967,70181.5427005606,0
+PCF.US,D,20130417,000000,4.18909,4.20007,4.16291,4.17924,100197.07479107454,0
+PCF.US,D,20130418,000000,4.18909,4.18909,4.15803,4.16291,53765.765079872755,0
+PCF.US,D,20130419,000000,4.16291,4.18374,4.16291,4.17335,61287.81074700559,0
+PCF.US,D,20130422,000000,4.16817,4.2092,4.16817,4.1832,81069.37037011137,0
+PCF.US,D,20130423,000000,4.2092,4.23559,4.19381,4.23559,141291.2778605501,0
+PCF.US,D,20130424,000000,4.23559,4.24572,4.2153,4.24093,98310.32843662432,0
+PCF.US,D,20130425,000000,4.2307,4.2615,4.2307,4.25118,122560.4407762094,0
+PCF.US,D,20130426,000000,4.22019,4.27691,4.22019,4.25118,92515.63158710088,0
+PCF.US,D,20130429,000000,4.27691,4.27691,4.25118,4.26676,77379.37160908434,0
+PCF.US,D,20130430,000000,4.26676,4.26676,4.24093,4.2568,151392.9612157467,0
+PCF.US,D,20130501,000000,4.2307,4.2568,4.2307,4.25118,93559.84810395786,0
+PCF.US,D,20130502,000000,4.26676,4.27691,4.25118,4.25118,245022.20688677198,0
+PCF.US,D,20130503,000000,4.2615,4.29811,4.2568,4.26676,197424.15057937396,0
+PCF.US,D,20130506,000000,4.26676,4.27691,4.2615,4.27248,119712.9718527665,0
+PCF.US,D,20130507,000000,4.28271,4.30337,4.27691,4.29811,73109.25256091273,0
+PCF.US,D,20130508,000000,4.29286,4.30826,4.29286,4.30337,90786.1140955211,0
+PCF.US,D,20130509,000000,4.28271,4.31379,4.28271,4.31379,207215.71355675833,0
+PCF.US,D,20130510,000000,4.29811,4.32902,4.29811,4.32902,45513.96062162379,0
+PCF.US,D,20130513,000000,4.33961,4.34496,4.31379,4.34496,35624.80731554893,0
+PCF.US,D,20130514,000000,4.32902,4.3553,4.32411,4.3553,49069.501596473965,0
+PCF.US,D,20130515,000000,4.32902,4.34496,4.31379,4.33961,88995.87373276657,0
+PCF.US,D,20130516,000000,4.31379,4.35003,4.31379,4.34496,51869.259692557345,0
+PCF.US,D,20130517,000000,4.32902,4.34496,4.32902,4.33435,51566.729673654096,0
+PCF.US,D,20130520,000000,4.32411,4.37088,4.32411,4.34496,50750.223923711535,0
+PCF.US,D,20130521,000000,4.33961,4.37088,4.33961,4.36045,53425.28326648428,0
+PCF.US,D,20130522,000000,4.3599,4.38637,4.34431,4.35462,89157.43994357776,0
+PCF.US,D,20130523,000000,4.34949,4.34949,4.30743,4.31842,114787.91326547261,0
+PCF.US,D,20130524,000000,4.29737,4.3338,4.29175,4.30743,76400.2153113459,0
+PCF.US,D,20130528,000000,4.31287,4.3338,4.2816,4.28687,73459.49340716844,0
+PCF.US,D,20130529,000000,4.23992,4.27589,4.21381,4.2187,214655.34961300454,0
+PCF.US,D,20130530,000000,4.22361,4.30252,4.22361,4.26584,113688.39556237441,0
+PCF.US,D,20130531,000000,4.23376,4.26048,4.20193,4.20193,56045.04142300468,0
+PCF.US,D,20130603,000000,4.22968,4.23992,4.15618,4.17711,184324.27545977212,0
+PCF.US,D,20130604,000000,4.16651,4.2187,4.15618,4.2187,131460.67875168668,0
+PCF.US,D,20130605,000000,4.20285,4.22361,4.18763,4.18763,33058.18167130746,0
+PCF.US,D,20130606,000000,4.15618,4.18191,4.13496,4.17168,82669.85176043773,0
+PCF.US,D,20130607,000000,4.17711,4.19805,4.16125,4.18763,67100.94132527981,0
+PCF.US,D,20130610,000000,4.18763,4.19805,4.13496,4.13496,94994.42593553023,0
+PCF.US,D,20130611,000000,4.13,4.16651,4.11921,4.14069,98015.38877661893,0
+PCF.US,D,20130612,000000,4.11404,4.15101,4.09337,4.09337,127757.66794682118,0
+PCF.US,D,20130613,000000,4.08295,4.14069,4.03574,4.13,109909.48116854046,0
+PCF.US,D,20130614,000000,4.10914,4.15618,4.09337,4.10371,124919.95805627076,0
+PCF.US,D,20130617,000000,4.10371,4.15618,4.10371,4.11921,148452.23931157027,0
+PCF.US,D,20130618,000000,4.11404,4.16651,4.11404,4.15618,74747.68574572432,0
+PCF.US,D,20130619,000000,4.1454,4.16125,4.13496,4.15101,100229.6049006333,0
+PCF.US,D,20130620,000000,4.10306,4.10831,4.06127,4.0718,173009.21901802463,0
+PCF.US,D,20130621,000000,4.11321,4.11321,4.03989,4.04505,166774.28135244176,0
+PCF.US,D,20130624,000000,4.00356,4.05538,3.96629,3.98788,413562.87318829814,0
+PCF.US,D,20130625,000000,4.02919,4.05538,3.99258,4.03482,139437.0616156556,0
+PCF.US,D,20130626,000000,4.07678,4.1239,4.0718,4.10831,101640.32731852437,0
+PCF.US,D,20130627,000000,4.08721,4.14484,4.0718,4.14484,94357.92012514964,0
+PCF.US,D,20130628,000000,4.10075,4.14845,4.08452,4.14845,68754.55522788609,0
+PCF.US,D,20130701,000000,4.1346,4.19205,4.1346,4.14014,120325.62224947794,0
+PCF.US,D,20130702,000000,4.1239,4.16089,4.11882,4.12908,53075.04242022654,0
+PCF.US,D,20130703,000000,4.08721,4.11321,4.08213,4.10306,69373.7116465016,0
+PCF.US,D,20130705,000000,4.08721,4.08721,4.04505,4.06127,150974.40713941536,0
+PCF.US,D,20130708,000000,4.06127,4.09772,4.02421,4.04505,133192.3649172308,0
+PCF.US,D,20130709,000000,4.02919,4.1239,4.02919,4.06127,79757.3226178813,0
+PCF.US,D,20130710,000000,4.05041,4.09772,4.05041,4.08213,168515.72655085812,0
+PCF.US,D,20130711,000000,4.09772,4.15047,4.09772,4.12908,197437.1626231902,0
+PCF.US,D,20130712,000000,4.10831,4.15572,4.10831,4.14014,119962.36935938576,0
+PCF.US,D,20130715,000000,4.11882,4.18172,4.11882,4.18172,89596.59642263231,0
+PCF.US,D,20130716,000000,4.16089,4.18172,4.14484,4.15572,106476.47027302347,0
+PCF.US,D,20130717,000000,4.14484,4.18735,4.14484,4.15572,94964.06449994285,0
+PCF.US,D,20130718,000000,4.16089,4.19205,4.16089,4.18172,100812.97819873193,0
+PCF.US,D,20130719,000000,4.15572,4.21363,4.15572,4.2081,59043.23318740283,0
+PCF.US,D,20130722,000000,4.19712,4.22312,4.17582,4.20746,211452.21815839256,0
+PCF.US,D,20130723,000000,4.2021,4.20746,4.19712,4.20746,76857.80551914718,0
+PCF.US,D,20130724,000000,4.2021,4.21807,4.17085,4.17085,59724.1968141798,0
+PCF.US,D,20130725,000000,4.13359,4.19168,4.13359,4.17085,76200.69730604543,0
+PCF.US,D,20130726,000000,4.1548,4.2021,4.1548,4.17085,94949.96811913386,0
+PCF.US,D,20130729,000000,4.16511,4.20746,4.16015,4.18671,61157.69030876647,0
+PCF.US,D,20130730,000000,4.17085,4.19168,4.16511,4.19168,62444.79831033563,0
+PCF.US,D,20130731,000000,4.1749,4.19666,4.14845,4.14845,129138.0289291451,0
+PCF.US,D,20130801,000000,4.1548,4.18671,4.1548,4.17582,149170.07039585686,0
+PCF.US,D,20130802,000000,4.14963,4.22312,4.14963,4.22312,90704.78882162317,0
+PCF.US,D,20130805,000000,4.18108,4.18108,4.14399,4.17085,133015.61798862592,0
+PCF.US,D,20130806,000000,4.14399,4.1548,4.118,4.12298,77321.90174886365,0
+PCF.US,D,20130807,000000,4.10194,4.13902,4.10194,4.13902,72986.72248157246,0
+PCF.US,D,20130808,000000,4.12796,4.14963,4.10721,4.13359,201774.51056445076,0
+PCF.US,D,20130809,000000,4.12796,4.13902,4.12298,4.12298,56046.12575999239,0
+PCF.US,D,20130812,000000,4.118,4.14399,4.10194,4.12796,111554.42037525914,0
+PCF.US,D,20130813,000000,4.10194,4.13359,4.09144,4.13359,81528.04491490038,0
+PCF.US,D,20130814,000000,4.08601,4.12298,4.08601,4.12298,116394.90067770708,0
+PCF.US,D,20130815,000000,4.07022,4.08601,4.0599,4.0599,84074.0681564217,0
+PCF.US,D,20130816,000000,4.03361,4.10194,4.02263,4.08083,105112.37434550017,0
+PCF.US,D,20130819,000000,4.04956,4.08083,4.00198,4.03832,136225.25546516618,0
+PCF.US,D,20130820,000000,4.01213,4.07022,4.01213,4.07022,52861.4280341201,0
+PCF.US,D,20130821,000000,4.04863,4.08056,4.03288,4.08056,64386.84585103514,0
+PCF.US,D,20130822,000000,4.08552,4.09079,4.06967,4.08552,44885.04517014106,0
+PCF.US,D,20130823,000000,4.06967,4.09632,4.06967,4.09079,62847.08733188759,0
+PCF.US,D,20130826,000000,4.08056,4.09632,4.06967,4.06967,65486.36355414548,0
+PCF.US,D,20130827,000000,4.02218,4.06442,3.97947,4.01141,111329.96261930786,0
+PCF.US,D,20130828,000000,3.99,4.04863,3.99,4.02716,82187.3218019715,0
+PCF.US,D,20130829,000000,4.01141,4.05363,4.01141,4.03288,94148.64308698398,0
+PCF.US,D,20130830,000000,4.04229,4.08452,4.04229,4.07382,111851.5287092349,0
+PCF.US,D,20130903,000000,4.10573,4.10573,4.04717,4.0636,51987.45242395685,0
+PCF.US,D,20130904,000000,4.05603,4.07272,4.05603,4.06219,56959.13750162658,0
+PCF.US,D,20130905,000000,4.05787,4.0683,4.03666,4.05787,85453.34480174273,0
+PCF.US,D,20130906,000000,4.05787,4.11136,4.0528,4.07382,136502.8457334176,0
+PCF.US,D,20130909,000000,4.05925,4.11209,4.05363,4.11209,152223.5633464912,0
+PCF.US,D,20130910,000000,4.09522,4.09522,4.05787,4.08977,110239.11961208713,0
+PCF.US,D,20130911,000000,4.06967,4.09079,4.06442,4.07484,130416.46223481756,0
+PCF.US,D,20130912,000000,4.06442,4.09632,4.06442,4.09632,121723.33262354671,0
+PCF.US,D,20130913,000000,4.07382,4.10573,4.0683,4.10075,45310.10526838457,0
+PCF.US,D,20130916,000000,4.10185,4.14383,4.10185,4.1227,113317.55231338946,0
+PCF.US,D,20130917,000000,4.11136,4.14845,4.10573,4.12714,157251.63394739086,0
+PCF.US,D,20130918,000000,4.14307,4.18597,4.12714,4.18597,94960.81148898677,0
+PCF.US,D,20130919,000000,4.17048,4.19123,4.16428,4.19123,73833.5896671024,0
+PCF.US,D,20130920,000000,4.1749,4.20718,4.17048,4.20718,84492.62223275306,0
+PCF.US,D,20130923,000000,4.18062,4.18597,4.14845,4.17048,82544.06867014036,0
+PCF.US,D,20130924,000000,4.1594,4.19666,4.1594,4.19666,66353.83314239759,0
+PCF.US,D,20130925,000000,4.16428,4.20193,4.16428,4.19666,152882.84023357445,0
+PCF.US,D,20130926,000000,4.17048,4.21262,4.17048,4.20718,105160.08517286678,0
+PCF.US,D,20130927,000000,4.17388,4.20635,4.17388,4.20635,61143.59392795848,0
+PCF.US,D,20130930,000000,4.1594,4.19666,4.1594,4.19666,66917.68837476177,0
+PCF.US,D,20131001,000000,4.17048,4.19666,4.1594,4.16428,83652.26106913327,0
+PCF.US,D,20131002,000000,4.12206,4.18062,4.12206,4.17048,154857.4178838297,0
+PCF.US,D,20131003,000000,4.13267,4.1749,4.13267,4.1594,61982.87075459258,0
+PCF.US,D,20131004,000000,4.14733,4.1905,4.14225,4.1905,67172.50756631154,0
+PCF.US,D,20131007,000000,4.19123,4.19123,4.15397,4.17048,84321.29698907261,0
+PCF.US,D,20131008,000000,4.15397,4.1749,4.10573,4.14845,102462.25475339137,0
+PCF.US,D,20131009,000000,4.14307,4.14845,4.10573,4.1379,105264.18152343706,0
+PCF.US,D,20131010,000000,4.13267,4.1749,4.13267,4.1749,108518.27681636967,0
+PCF.US,D,20131011,000000,4.1594,4.20718,4.1594,4.20193,73257.80672790062,0
+PCF.US,D,20131014,000000,4.19574,4.20137,4.17996,4.20137,63940.099013085775,0
+PCF.US,D,20131015,000000,4.17996,4.19574,4.17388,4.18496,62506.605518499106,0
+PCF.US,D,20131016,000000,4.21695,4.21695,4.17996,4.21695,105221.89238103431,0
+PCF.US,D,20131017,000000,4.1905,4.26527,4.1905,4.26527,100098.40012540949,0
+PCF.US,D,20131018,000000,4.23946,4.27625,4.23946,4.27136,72948.77068708623,0
+PCF.US,D,20131021,000000,4.26527,4.2709,4.26527,4.2709,62791.78614563829,0
+PCF.US,D,20131022,000000,4.26527,4.31905,4.26527,4.30318,168202.35316211206,0
+PCF.US,D,20131023,000000,4.30817,4.31379,4.27561,4.29194,246016.5439022849,0
+PCF.US,D,20131024,000000,4.31379,4.33472,4.30318,4.33472,79955.75628619303,0
+PCF.US,D,20131025,000000,4.36736,4.39938,4.36175,4.39384,668114.2335020291,0
+PCF.US,D,20131028,000000,4.4264,4.43691,4.40464,4.42086,391213.6035839682,0
+PCF.US,D,20131029,000000,4.43147,4.43691,4.38848,4.39384,188510.90056008045,0
+PCF.US,D,20131030,000000,4.42086,4.42086,4.39938,4.40464,148344.8899500358,0
+PCF.US,D,20131031,000000,4.42086,4.43147,4.39384,4.40997,111403.69753430694,0
+PCF.US,D,20131101,000000,4.44246,4.44724,4.4156,4.43147,258232.68437886232,0
+PCF.US,D,20131104,000000,4.45284,4.45284,4.40997,4.40997,125718.03007744433,0
+PCF.US,D,20131105,000000,4.39938,4.42086,4.37807,4.39938,155436.45383398552,0
+PCF.US,D,20131106,000000,4.43147,4.43147,4.39938,4.40464,145224.1681062903,0
+PCF.US,D,20131107,000000,4.39938,4.43147,4.39938,4.4156,153509.58701107668,0
+PCF.US,D,20131108,000000,4.4156,4.4264,4.39384,4.39384,56988.41460022927,0
+PCF.US,D,20131111,000000,4.40464,4.42086,4.39384,4.40464,52019.98253351461,0
+PCF.US,D,20131112,000000,4.39384,4.40997,4.39384,4.40464,70017.80781577803,0
+PCF.US,D,20131113,000000,4.40464,4.43691,4.39384,4.43691,57222.63138905789,0
+PCF.US,D,20131114,000000,4.4264,4.46357,4.4264,4.43691,100325.02655534125,0
+PCF.US,D,20131115,000000,4.4264,4.45284,4.4264,4.43691,97720.44911661254,0
+PCF.US,D,20131118,000000,4.45849,4.46357,4.4264,4.4264,56691.30626625249,0
+PCF.US,D,20131119,000000,4.42086,4.44246,4.42086,4.43691,78761.90126536044,0
+PCF.US,D,20131120,000000,4.42583,4.45792,4.42021,4.42021,104446.5914365088,0
+PCF.US,D,20131121,000000,4.49557,4.49557,4.42583,4.44206,88645.63288650985,0
+PCF.US,D,20131122,000000,4.43091,4.44705,4.39337,4.40426,119705.3814938838,0
+PCF.US,D,20131125,000000,4.38803,4.42583,4.38258,4.42583,196913.42785929376,0
+PCF.US,D,20131126,000000,4.40426,4.42583,4.40426,4.42583,91310.93319641435,0
+PCF.US,D,20131127,000000,4.42021,4.44705,4.42021,4.43635,95396.71495708221,0
+PCF.US,D,20131129,000000,4.41505,4.46318,4.39337,4.46318,74734.6737019,0
+PCF.US,D,20131202,000000,4.44206,4.48477,4.44206,4.48477,114500.56396436912,0
+PCF.US,D,20131203,000000,4.44705,4.46318,4.42021,4.44705,90041.17458661129,0
+PCF.US,D,20131204,000000,4.41505,4.42583,4.40426,4.40943,89176.95800931526,0
+PCF.US,D,20131205,000000,4.38803,4.49557,4.38803,4.41505,94537.92006471264,0
+PCF.US,D,20131206,000000,4.42583,4.49557,4.37715,4.40426,103973.82051093304,0
+PCF.US,D,20131209,000000,4.38803,4.39854,4.3717,4.3717,82952.8637136045,0
+PCF.US,D,20131210,000000,4.35012,4.41505,4.35012,4.41505,72932.50563230482,0
+PCF.US,D,20131211,000000,4.38803,4.44206,4.38803,4.43635,98918.64148538689,0
+PCF.US,D,20131212,000000,4.44705,4.45241,4.42583,4.45241,156791.87506562125,0
+PCF.US,D,20131213,000000,4.43635,4.46318,4.42583,4.44206,39693.23968445171,0
+PCF.US,D,20131216,000000,4.42583,4.46318,4.42583,4.45241,127900.80042891091,0
+PCF.US,D,20131217,000000,4.43091,4.46318,4.41505,4.44206,65771.54418128365,0
+PCF.US,D,20131218,000000,4.46318,4.46318,4.42583,4.44705,126346.94552891595,0
+PCF.US,D,20131219,000000,4.44134,4.46273,4.44134,4.46273,67209.3750238121,0
+PCF.US,D,20131220,000000,4.44134,4.46273,4.42511,4.45192,101023.33957388431,0
+PCF.US,D,20131223,000000,4.46273,4.49518,4.46273,4.49518,87414.91040817568,0
+PCF.US,D,20131224,000000,4.47397,4.49518,4.46835,4.49012,55780.46319858868,0
+PCF.US,D,20131226,000000,4.49012,4.50092,4.48431,4.48431,45728.65934471694,0
+PCF.US,D,20131227,000000,4.50092,4.51677,4.47397,4.47397,33306.49484094508,0
+PCF.US,D,20131230,000000,4.47397,4.49518,4.47397,4.47397,36769.867172042366,0
+PCF.US,D,20131231,000000,4.47397,4.52765,4.45192,4.46835,57694.3179776712,0
+PCF.US,D,20140102,000000,4.45737,4.45737,4.44668,4.45192,44661.67175116638,0
+PCF.US,D,20140103,000000,4.46835,4.47397,4.43598,4.46273,68149.49519007959,0
+PCF.US,D,20140106,000000,4.45737,4.47397,4.45192,4.46273,66847.20647071674,0
+PCF.US,D,20140107,000000,4.47397,4.49012,4.46273,4.49012,88901.5364150443,0
+PCF.US,D,20140108,000000,4.47397,4.49518,4.46835,4.49518,61412.50950031523,0
+PCF.US,D,20140109,000000,4.48431,4.51189,4.48431,4.51189,51722.874199538826,0
+PCF.US,D,20140110,000000,4.51189,4.53347,4.49518,4.51189,98893.70173472396,0
+PCF.US,D,20140113,000000,4.50589,4.51677,4.47867,4.48431,75660.6974873585,0
+PCF.US,D,20140114,000000,4.49518,4.49518,4.47397,4.47397,36301.43359438513,0
+PCF.US,D,20140115,000000,4.47867,4.50092,4.47867,4.50092,90352.37930139505,0
+PCF.US,D,20140116,000000,4.50589,4.50589,4.48431,4.49012,46313.11697980126,0
+PCF.US,D,20140117,000000,4.45192,4.52231,4.45192,4.51677,152075.00917950834,0
+PCF.US,D,20140121,000000,4.53835,4.53835,4.51189,4.51189,46721.91202326539,0
+PCF.US,D,20140122,000000,4.52183,4.59276,4.50542,4.56537,255711.6008880019,0
+PCF.US,D,20140123,000000,4.55984,4.55984,4.53309,4.53309,55948.535431313045,0
+PCF.US,D,20140124,000000,4.53789,4.54389,4.50025,4.51613,54363.2347587814,0
+PCF.US,D,20140127,000000,4.50025,4.50542,4.48395,4.50025,47518.89970747147,0
+PCF.US,D,20140128,000000,4.48395,4.48395,4.46734,4.47803,43941.67199291545,0
+PCF.US,D,20140129,000000,4.46734,4.46734,4.43506,4.43506,74890.81822778472,0
+PCF.US,D,20140130,000000,4.45674,4.48395,4.45674,4.47803,79885.27438214702,0
+PCF.US,D,20140131,000000,4.4619,4.48929,4.4511,4.48395,77604.91370202941,0
+PCF.US,D,20140203,000000,4.50025,4.50025,4.42427,4.42427,55225.28266210705,0
+PCF.US,D,20140204,000000,4.41837,4.47323,4.40768,4.41837,70386.4823907845,0
+PCF.US,D,20140205,000000,4.44584,4.4511,4.41321,4.42427,103858.88079047546,0
+PCF.US,D,20140206,000000,4.41837,4.47323,4.41837,4.4511,174787.5316739203,0
+PCF.US,D,20140207,000000,4.44042,4.48929,4.44042,4.48929,68661.30224714954,0
+PCF.US,D,20140210,000000,4.48929,4.50025,4.44042,4.50025,82301.17718543024,0
+PCF.US,D,20140211,000000,4.49465,4.53309,4.49465,4.53309,60555.88328191706,0
+PCF.US,D,20140212,000000,4.51132,4.52183,4.48929,4.51613,99908.64115298029,0
+PCF.US,D,20140213,000000,4.51132,4.52183,4.50025,4.51132,79833.22620685279,0
+PCF.US,D,20140214,000000,4.50542,4.53309,4.50542,4.51613,56096.005261314225,0
+PCF.US,D,20140218,000000,4.50025,4.53309,4.50025,4.52183,139946.69999876127,0
+PCF.US,D,20140219,000000,4.53789,4.54389,4.51613,4.53309,106218.39807052672,0
+PCF.US,D,20140220,000000,4.5508,4.55624,4.53448,4.53975,98854.66560325203,0
+PCF.US,D,20140221,000000,4.53975,4.56721,4.53975,4.55624,104766.47084719331,0
+PCF.US,D,20140224,000000,4.5508,4.60503,4.5508,4.5781,126144.17451268871,0
+PCF.US,D,20140225,000000,4.56178,4.58354,4.56178,4.57285,119321.5262010725,0
+PCF.US,D,20140226,000000,4.58354,4.59469,4.56721,4.59469,121106.34487890665,0
+PCF.US,D,20140227,000000,4.58889,4.59997,4.55624,4.59469,124135.982415888,0
+PCF.US,D,20140228,000000,4.59469,4.61102,4.58879,4.59997,91555.9933550969,0
+PCF.US,D,20140303,000000,4.60503,4.61637,4.55624,4.58889,111744.17934770047,0
+PCF.US,D,20140304,000000,4.60503,4.63823,4.58889,4.59469,97390.81067307697,0
+PCF.US,D,20140305,000000,4.61102,4.61102,4.57285,4.59469,70899.37378483811,0
+PCF.US,D,20140306,000000,4.60503,4.61637,4.59997,4.61637,60065.76296455499,0
+PCF.US,D,20140307,000000,4.63289,4.63289,4.5781,4.59469,80919.7318661378,0
+PCF.US,D,20140310,000000,4.59469,4.59997,4.55624,4.56721,102504.54389582445,0
+PCF.US,D,20140311,000000,4.5781,4.59469,4.56178,4.58354,94517.31766199147,0
+PCF.US,D,20140312,000000,4.5781,4.59469,4.56721,4.5781,75983.82990898391,0
+PCF.US,D,20140313,000000,4.5781,4.59997,4.50219,4.5508,231830.16312341118,0
+PCF.US,D,20140314,000000,4.55624,4.56721,4.54535,4.5508,56593.71593757516,0
+PCF.US,D,20140317,000000,4.56721,4.59469,4.55624,4.5781,103364.42312517567,0
+PCF.US,D,20140318,000000,4.59469,4.61628,4.59469,4.61102,65989.49591533186,0
+PCF.US,D,20140319,000000,4.62743,4.63289,4.58879,4.59997,73488.77050577315,0
+PCF.US,D,20140320,000000,4.60181,4.60181,4.59102,4.60181,76081.42023766125,0
+PCF.US,D,20140321,000000,4.60707,4.61795,4.59102,4.60181,45959.62312258846,0
+PCF.US,D,20140324,000000,4.58528,4.60707,4.58528,4.60181,46372.75551399336,0
+PCF.US,D,20140325,000000,4.61795,4.62927,4.59625,4.60707,69241.42253429207,0
+PCF.US,D,20140326,000000,4.60707,4.61286,4.56878,4.56878,48919.86309249835,0
+PCF.US,D,20140327,000000,4.58528,4.61286,4.57431,4.60181,66136.96574533507,0
+PCF.US,D,20140328,000000,4.59625,4.59625,4.58528,4.59625,55667.69215211665,0
+PCF.US,D,20140331,000000,4.60181,4.60181,4.56342,4.58528,92475.51111864323,0
+PCF.US,D,20140401,000000,4.56342,4.58528,4.55781,4.57975,75594.55293125425,0
+PCF.US,D,20140402,000000,4.57431,4.59625,4.57431,4.58528,85567.20018519944,0
+PCF.US,D,20140403,000000,4.57975,4.59102,4.57431,4.58528,68175.51927772824,0
+PCF.US,D,20140404,000000,4.58528,4.59625,4.57431,4.57431,82480.09278800752,0
+PCF.US,D,20140407,000000,4.56878,4.56878,4.53595,4.54168,73485.51749481606,0
+PCF.US,D,20140408,000000,4.54168,4.56342,4.53052,4.56342,90901.05381596654,0
+PCF.US,D,20140409,000000,4.56878,4.59102,4.54675,4.57975,158383.68176009032,0
+PCF.US,D,20140410,000000,4.58528,4.59102,4.56878,4.57975,62001.30448334234,0
+PCF.US,D,20140411,000000,4.57431,4.58528,4.53595,4.55274,81645.15330931317,0
+PCF.US,D,20140414,000000,4.57431,4.57431,4.53052,4.55274,115548.0334921822,0
+PCF.US,D,20140415,000000,4.56342,4.56878,4.54168,4.54168,87893.10301870217,0
+PCF.US,D,20140416,000000,4.56878,4.59102,4.55274,4.59102,69786.84403790649,0
+PCF.US,D,20140417,000000,4.60181,4.60181,4.57975,4.58528,26073.96714889016,0
+PCF.US,D,20140421,000000,4.56342,4.59625,4.56342,4.59625,111263.81806320159,0
+PCF.US,D,20140422,000000,4.58142,4.63094,4.58142,4.62559,107308.15674076276,0
+PCF.US,D,20140423,000000,4.63094,4.6529,4.6196,4.64201,86649.3684965437,0
+PCF.US,D,20140424,000000,4.63094,4.64772,4.63094,4.63638,44064.202072257736,0
+PCF.US,D,20140425,000000,4.63638,4.64772,4.63094,4.63638,74203.34857909459,0
+PCF.US,D,20140428,000000,4.6196,4.64201,4.6196,4.63094,96955.99154196725,0
+PCF.US,D,20140429,000000,4.62559,4.63094,4.6196,4.63094,71229.01222837469,0
+PCF.US,D,20140430,000000,4.62559,4.64201,4.62559,4.64201,53181.30744478843,0
+PCF.US,D,20140501,000000,4.64201,4.67466,4.64201,4.66405,120018.75488263999,0
+PCF.US,D,20140502,000000,4.68581,4.68581,4.64772,4.66958,81001.05714003675,0
+PCF.US,D,20140505,000000,4.65843,4.68083,4.6529,4.67466,51188.29606577735,0
+PCF.US,D,20140506,000000,4.66958,4.69162,4.66958,4.69162,40247.33588394664,0
+PCF.US,D,20140507,000000,4.68083,4.70277,4.68083,4.70277,87130.81411802424,0
+PCF.US,D,20140508,000000,4.70277,4.70277,4.68581,4.70277,51494.079095636676,0
+PCF.US,D,20140509,000000,4.69678,4.70277,4.67466,4.70277,64364.074774344605,0
+PCF.US,D,20140512,000000,4.69678,4.72418,4.69678,4.72418,32059.50730783052,0
+PCF.US,D,20140513,000000,4.71349,4.73026,4.70785,4.72418,74904.91460859272,0
+PCF.US,D,20140514,000000,4.73026,4.73026,4.71349,4.73026,42975.52773900133,0
+PCF.US,D,20140515,000000,4.72418,4.73026,4.68581,4.70785,44838.418679773284,0
+PCF.US,D,20140516,000000,4.72418,4.72418,4.68083,4.69678,48399.38133954689,0
+PCF.US,D,20140519,000000,4.69162,4.70785,4.68581,4.70785,54915.16228430695,0
+PCF.US,D,20140520,000000,4.69162,4.70785,4.69162,4.70785,64383.59284008108,0
+PCF.US,D,20140521,000000,4.7097,4.73192,4.69863,4.73192,118203.57476922452,0
+PCF.US,D,20140522,000000,4.74336,4.74805,4.73746,4.74805,105214.30202212128,0
+PCF.US,D,20140523,000000,4.74336,4.77038,4.74336,4.7594,72676.60210377238,0
+PCF.US,D,20140527,000000,4.7761,4.78135,4.7594,4.76502,51630.705555787965,0
+PCF.US,D,20140528,000000,4.78135,4.78135,4.74805,4.77038,99363.21964936689,0
+PCF.US,D,20140529,000000,4.78135,4.78135,4.77038,4.7761,69499.49473679795,0
+PCF.US,D,20140530,000000,4.78135,4.7926,4.7761,4.7926,69513.59111760693,0
+PCF.US,D,20140602,000000,4.79805,4.79805,4.78135,4.78135,32319.74818430676,0
+PCF.US,D,20140603,000000,4.8091,4.8091,4.7761,4.80369,105015.86835381258,0
+PCF.US,D,20140604,000000,4.78726,4.78726,4.77038,4.7761,34978.54247230011,0
+PCF.US,D,20140605,000000,4.75387,4.78135,4.75387,4.75387,106405.98836898856,0
+PCF.US,D,20140606,000000,4.74805,4.78135,4.74805,4.75387,122309.95893261557,0
+PCF.US,D,20140609,000000,4.78135,4.78135,4.75387,4.77038,105002.85630999635,0
+PCF.US,D,20140610,000000,4.7594,4.77038,4.75387,4.77038,42739.14227620132,0
+PCF.US,D,20140611,000000,4.76502,4.78135,4.7594,4.7761,53521.78925817691,0
+PCF.US,D,20140612,000000,4.7926,4.7926,4.7594,4.7594,52466.72937146498,0
+PCF.US,D,20140613,000000,4.7594,4.79805,4.7594,4.7761,70091.54273078011,0
+PCF.US,D,20140616,000000,4.7761,4.79805,4.75387,4.75387,65836.6044004022,0
+PCF.US,D,20140617,000000,4.76502,4.80369,4.76502,4.7926,52247.693300432074,0
+PCF.US,D,20140618,000000,4.8091,4.81465,4.7761,4.81465,36915.16832807417,0
+PCF.US,D,20140619,000000,4.79805,4.8091,4.73746,4.79805,183558.73354815933,0
+PCF.US,D,20140620,000000,4.79408,4.80563,4.78339,4.7998,84807.07995849493,0
+PCF.US,D,20140623,000000,4.77758,4.80563,4.77269,4.77269,108259.12027688824,0
+PCF.US,D,20140624,000000,4.77758,4.8164,4.77758,4.7998,94321.05266764911,0
+PCF.US,D,20140625,000000,4.7998,4.81096,4.79408,4.81096,24021.317235689003,0
+PCF.US,D,20140626,000000,4.82229,4.83326,4.80563,4.83326,52992.632809343915,0
+PCF.US,D,20140627,000000,4.82728,4.82728,4.80563,4.80563,30624.929476260182,0
+PCF.US,D,20140630,000000,4.80563,4.82728,4.80563,4.82728,26025.17198455099,0
+PCF.US,D,20140701,000000,4.83326,4.83835,4.82229,4.83835,46604.80362885159,0
+PCF.US,D,20140702,000000,4.83835,4.83835,4.81096,4.81096,46007.33394994194,0
+PCF.US,D,20140703,000000,4.8164,4.82728,4.7998,4.81096,39786.49266518726,0
+PCF.US,D,20140707,000000,4.82229,4.82229,4.78339,4.8164,36006.493934379745,0
+PCF.US,D,20140708,000000,4.8164,4.8164,4.78339,4.78874,45657.09310368521,0
+PCF.US,D,20140709,000000,4.77758,4.8164,4.77758,4.8164,60597.0880873604,0
+PCF.US,D,20140710,000000,4.78874,4.80563,4.78339,4.78874,37760.951176618415,0
+PCF.US,D,20140711,000000,4.79408,4.7998,4.77269,4.77269,59865.160622271855,0
+PCF.US,D,20140714,000000,4.78339,4.80563,4.77758,4.77758,38573.11957862122,0
+PCF.US,D,20140715,000000,4.78339,4.7998,4.76642,4.76642,58846.96819306046,0
+PCF.US,D,20140716,000000,4.74428,4.79408,4.74428,4.78339,94782.98022339417,0
+PCF.US,D,20140717,000000,4.79408,4.80563,4.77758,4.77758,61617.44919054217,0
+PCF.US,D,20140718,000000,4.78874,4.79408,4.77269,4.79408,25391.91918512851,0
+PCF.US,D,20140721,000000,4.79408,4.79408,4.75554,4.75554,32655.89264975549,0
+PCF.US,D,20140722,000000,4.76789,4.79602,4.75164,4.77932,66804.9173282877,0
+PCF.US,D,20140723,000000,4.77932,4.80746,4.76789,4.77932,96566.71456423857,0
+PCF.US,D,20140724,000000,4.78534,4.80746,4.77932,4.80746,51626.3682078472,0
+PCF.US,D,20140725,000000,4.80746,4.80746,4.76309,4.77932,123978.75355300745,0
+PCF.US,D,20140728,000000,4.76789,4.78534,4.76789,4.78534,34177.217440151246,0
+PCF.US,D,20140729,000000,4.78534,4.80209,4.75164,4.75164,55135.282692325556,0
+PCF.US,D,20140730,000000,4.75164,4.77435,4.74584,4.76789,77021.54040392977,0
+PCF.US,D,20140731,000000,4.76789,4.76789,4.66275,4.67374,121218.03158837982,0
+PCF.US,D,20140801,000000,4.64607,4.67991,4.63473,4.64607,102462.25475339137,0
+PCF.US,D,20140804,000000,4.62393,4.66275,4.61813,4.64034,99564.90632863471,0
+PCF.US,D,20140805,000000,4.63473,4.65704,4.55163,4.61286,103385.02552789482,0
+PCF.US,D,20140806,000000,4.60697,4.62937,4.5625,4.60697,79499.25041537646,0
+PCF.US,D,20140807,000000,4.61286,4.62393,4.59601,4.62393,67167.08588138508,0
+PCF.US,D,20140808,000000,4.62393,4.65704,4.61286,4.65704,37091.91525668007,0
+PCF.US,D,20140811,000000,4.64034,4.68489,4.64034,4.67991,168961.38905182685,0
+PCF.US,D,20140812,000000,4.66275,4.69616,4.66275,4.67991,77591.90165820609,0
+PCF.US,D,20140813,000000,4.70711,4.70711,4.68489,4.69616,69509.25376966619,0
+PCF.US,D,20140814,000000,4.70185,4.72381,4.69616,4.71274,37417.216352273856,0
+PCF.US,D,20140815,000000,4.70711,4.72381,4.70185,4.72381,59830.46183874068,0
+PCF.US,D,20140818,000000,4.71838,4.75164,4.71274,4.75164,56188.17390506812,0
+PCF.US,D,20140819,000000,4.75747,4.76789,4.74086,4.75164,64834.677025970195,0
+PCF.US,D,20140820,000000,4.75812,4.77989,4.75812,4.77472,58334.07679900685,0
+PCF.US,D,20140821,000000,4.77472,4.79666,4.77472,4.78587,128593.69176250932,0
+PCF.US,D,20140822,000000,4.77989,4.79666,4.77989,4.79666,52115.40418822256,0
+PCF.US,D,20140825,000000,4.79666,4.80267,4.76366,4.76872,123681.64521904178,0
+PCF.US,D,20140826,000000,4.75231,4.80267,4.75231,4.80267,56750.944800446596,0
+PCF.US,D,20140827,000000,4.79666,4.80267,4.77989,4.80267,142076.33783790743,0
+PCF.US,D,20140828,000000,4.79141,4.80267,4.78587,4.80267,97386.4733251362,0
+PCF.US,D,20140829,000000,4.79141,4.80809,4.77989,4.80809,136496.33971148927,0
+PCF.US,D,20140902,000000,4.80809,4.80809,4.76872,4.79141,135363.20756182537,0
+PCF.US,D,20140903,000000,4.79141,4.79141,4.75812,4.76872,83770.45380053174,0
+PCF.US,D,20140904,000000,4.75812,4.76872,4.71873,4.73525,155368.1406039099,0
+PCF.US,D,20140905,000000,4.71873,4.74141,4.71873,4.73525,90611.5358408866,0
+PCF.US,D,20140908,000000,4.71301,4.74141,4.70204,4.73525,97271.53360469278,0
+PCF.US,D,20140909,000000,4.73525,4.74641,4.724,4.74141,97780.08765080562,0
+PCF.US,D,20140910,000000,4.71301,4.74141,4.70758,4.74141,116316.82841476926,0
+PCF.US,D,20140911,000000,4.73525,4.75812,4.71301,4.75812,70360.4583031389,0
+PCF.US,D,20140912,000000,4.73017,4.74641,4.73017,4.73017,68590.8203431035,0
+PCF.US,D,20140915,000000,4.73525,4.74641,4.71301,4.73525,201233.42640878924,0
+PCF.US,D,20140916,000000,4.73017,4.74641,4.68527,4.71873,84609.73062716585,0
+PCF.US,D,20140917,000000,4.71873,4.75231,4.71301,4.75231,97583.82265646325,0
+PCF.US,D,20140918,000000,4.74641,4.78587,4.74641,4.78587,104062.73614371772,0
+PCF.US,D,20140919,000000,4.76872,4.77989,4.74141,4.74141,55164.559790930274,0
+PCF.US,D,20140922,000000,4.7193,4.76419,4.71358,4.71358,107441.53018997009,0
+PCF.US,D,20140923,000000,4.73045,4.73045,4.68552,4.7193,85585.6339139492,0
+PCF.US,D,20140924,000000,4.70251,4.7193,4.69134,4.71358,99369.72567127905,0
+PCF.US,D,20140925,000000,4.71358,4.71358,4.66912,4.67419,62153.11166128732,0
+PCF.US,D,20140926,000000,4.66304,4.70251,4.6575,4.69134,82238.28564028103,0
+PCF.US,D,20140929,000000,4.68552,4.68552,4.6182,4.6182,126765.49960526753,0
+PCF.US,D,20140930,000000,4.6182,4.66304,4.6182,4.66304,68836.96483877074,0
+PCF.US,D,20141001,000000,4.66304,4.66304,4.60697,4.60697,89415.51214608463,0
+PCF.US,D,20141002,000000,4.60697,4.61286,4.59045,4.60697,56821.42670449061,0
+PCF.US,D,20141003,000000,4.60697,4.62413,4.56207,4.62413,165765.84795609757,0
+PCF.US,D,20141006,000000,4.6182,4.62955,4.60152,4.61286,73492.02351672822,0
+PCF.US,D,20141007,000000,4.59045,4.60152,4.58484,4.60152,84602.14026826699,0
+PCF.US,D,20141008,000000,4.5792,4.61286,4.56207,4.61286,140177.66377663077,0
+PCF.US,D,20141009,000000,4.62413,4.62413,4.57339,4.6182,213627.398150936,0
+PCF.US,D,20141010,000000,4.6182,4.6182,4.55661,4.56207,82683.94814124572,0
+PCF.US,D,20141013,000000,4.54535,4.58484,4.46689,4.48385,92464.66774879032,0
+PCF.US,D,20141014,000000,4.51206,4.51206,4.45009,4.48947,117908.6351091979,0
+PCF.US,D,20141015,000000,4.43894,4.46124,4.37153,4.42224,91143.94530067568,0
+PCF.US,D,20141016,000000,4.39403,4.51206,4.38848,4.51206,58331.908125034446,0
+PCF.US,D,20141017,000000,4.54535,4.62413,4.53965,4.58484,121995.50120686459,0
+PCF.US,D,20141020,000000,4.59045,4.60697,4.5792,4.60697,20337.824496573114,0
+PCF.US,D,20141021,000000,4.60697,4.63473,4.60697,4.62955,51756.48864608431,0
+PCF.US,D,20141022,000000,4.63536,4.68601,4.63536,4.65796,95804.42566355962,0
+PCF.US,D,20141023,000000,4.6919,4.70325,4.68093,4.68601,39832.03481857136,0
+PCF.US,D,20141024,000000,4.70325,4.70878,4.68601,4.70325,35102.15688862607,0
+PCF.US,D,20141027,000000,4.67466,4.6919,4.67466,4.68601,44656.250066237895,0
+PCF.US,D,20141028,000000,4.70325,4.72537,4.69724,4.72022,39673.72161871625,0
+PCF.US,D,20141029,000000,4.7311,4.7429,4.70325,4.72537,63481.42446829881,0
+PCF.US,D,20141030,000000,4.72022,4.74786,4.70878,4.72537,43002.63616363263,0
+PCF.US,D,20141031,000000,4.75378,4.7593,4.71431,4.71431,75479.61321081183,0
+PCF.US,D,20141103,000000,4.73698,4.74786,4.71431,4.74786,35204.0845652472,0
+PCF.US,D,20141104,000000,4.73698,4.73698,4.6919,4.6919,39199.86635613356,0
+PCF.US,D,20141105,000000,4.6919,4.71431,4.68601,4.70878,38502.63767457519,0
+PCF.US,D,20141106,000000,4.70878,4.72022,4.68093,4.68601,37369.50552492038,0
+PCF.US,D,20141107,000000,4.68601,4.6919,4.64699,4.66396,52652.15099595442,0
+PCF.US,D,20141110,000000,4.68093,4.68093,4.65242,4.65242,63812.14724881905,0
+PCF.US,D,20141111,000000,4.65242,4.69724,4.65242,4.68093,48956.7305499989,0
+PCF.US,D,20141112,000000,4.65796,4.72022,4.65796,4.71431,59201.54638725795,0
+PCF.US,D,20141113,000000,4.69724,4.72022,4.6919,4.72022,73654.67406452511,0
+PCF.US,D,20141114,000000,4.6919,4.71431,4.66396,4.6919,84324.55000002666,0
+PCF.US,D,20141117,000000,4.68601,4.6919,4.65242,4.65242,71137.9279216085,0
+PCF.US,D,20141118,000000,4.66958,4.68601,4.66958,4.68601,71965.27704140602,0
+PCF.US,D,20141119,000000,4.68093,4.68093,4.65796,4.68093,75183.58921381974,0
+PCF.US,D,20141120,000000,4.6812,4.69799,4.6586,4.6752,80825.39454841553,0
+PCF.US,D,20141121,000000,4.68663,4.71476,4.68663,4.69255,80797.20178679754,0
+PCF.US,D,20141124,000000,4.70933,4.73192,4.68663,4.68663,87796.59702700852,0
+PCF.US,D,20141125,000000,4.70389,4.72114,4.70389,4.72114,60436.60621353287,0
+PCF.US,D,20141126,000000,4.70933,4.73765,4.70933,4.71476,76390.45627847666,0
+PCF.US,D,20141128,000000,4.73765,4.73765,4.69255,4.69255,35988.060205629976,0
+PCF.US,D,20141201,000000,4.70933,4.70933,4.64173,4.64173,84138.04403855455,0
+PCF.US,D,20141202,000000,4.6528,4.6752,4.61351,4.61351,61459.13599068402,0
+PCF.US,D,20141203,000000,4.61887,4.64736,4.61887,4.64173,64371.66513324347,0
+PCF.US,D,20141204,000000,4.64736,4.64736,4.63038,4.63038,59164.6789297574,0
+PCF.US,D,20141205,000000,4.63038,4.64736,4.63038,4.63038,26772.28016743423,0
+PCF.US,D,20141208,000000,4.63038,4.64173,4.59644,4.61887,48399.38133954689,0
+PCF.US,D,20141209,000000,4.57948,4.6077,4.56813,4.57386,90001.05411815566,0
+PCF.US,D,20141210,000000,4.56813,4.57948,4.52332,4.52332,67386.121952419,0
+PCF.US,D,20141211,000000,4.54545,4.56813,4.53983,4.53983,100528.88190858047,0
+PCF.US,D,20141212,000000,4.52332,4.52838,4.50054,4.52332,67972.74826147371,0
+PCF.US,D,20141215,000000,4.51723,4.54545,4.45526,4.48366,77302.38368312716,0
+PCF.US,D,20141216,000000,4.45526,4.48366,4.4439,4.44963,98176.95498743113,0
+PCF.US,D,20141217,000000,4.4439,4.51197,4.4439,4.50054,125138.9941272885,0
+PCF.US,D,20141218,000000,4.52332,4.58519,4.52332,4.53983,133864.65384813026,0
+PCF.US,D,20141219,000000,4.56333,4.60853,4.56333,4.56878,79011.29877198377,0
+PCF.US,D,20141222,000000,4.56878,4.62559,4.54592,4.55743,62180.22008591963,0
+PCF.US,D,20141223,000000,4.55217,4.59165,4.55217,4.56878,96457.19652872263,0
+PCF.US,D,20141224,000000,4.56878,4.58566,4.56878,4.56878,54601.78889555078,0
+PCF.US,D,20141226,000000,4.58022,4.61941,4.58022,4.58566,59795.76305521051,0
+PCF.US,D,20141229,000000,4.5745,4.60853,4.5745,4.59165,58055.40219377983,0
+PCF.US,D,20141230,000000,4.58022,4.61444,4.58022,4.61444,42679.50374200923,0
+PCF.US,D,20141231,000000,4.59165,4.60853,4.58566,4.59735,51536.36823806469,0
+PCF.US,D,20150102,000000,4.60282,4.60853,4.55217,4.58566,104171.16984225708,0
+PCF.US,D,20150105,000000,4.58566,4.58566,4.52886,4.58022,107662.7349349673,0
+PCF.US,D,20150106,000000,4.58022,4.58566,4.52886,4.52886,57187.93260552671,0
+PCF.US,D,20150107,000000,4.54592,4.56878,4.54057,4.54057,37109.26464844313,0
+PCF.US,D,20150108,000000,4.5745,4.60282,4.55217,4.58022,66498.04996144472,0
+PCF.US,D,20150109,000000,4.58566,4.60282,4.56333,4.60282,52670.58472470419,0
+PCF.US,D,20150112,000000,4.60282,4.60282,4.58022,4.59735,45908.65928427992,0
+PCF.US,D,20150113,000000,4.58022,4.61941,4.58022,4.59735,94975.99220677947,0
+PCF.US,D,20150114,000000,4.58022,4.59735,4.55217,4.58566,67378.53159352114,0
+PCF.US,D,20150115,000000,4.58022,4.60853,4.5745,4.58022,47529.74307732541,0
+PCF.US,D,20150116,000000,4.59165,4.61941,4.59165,4.61444,42458.29899700493,0
+PCF.US,D,20150120,000000,4.64246,4.64246,4.56333,4.56333,53927.33129068395,0
+PCF.US,D,20150121,000000,4.54627,4.5863,4.54627,4.58068,68292.62767214305,0
+PCF.US,D,20150122,000000,4.61499,4.63768,4.59239,4.62015,64485.520516700184,0
+PCF.US,D,20150123,000000,4.61499,4.63205,4.60336,4.60336,31231.073851049343,0
+PCF.US,D,20150126,000000,4.59775,4.63205,4.59775,4.62015,61889.617773855,0
+PCF.US,D,20150127,000000,4.60336,4.63205,4.59775,4.61499,71343.95194881811,0
+PCF.US,D,20150128,000000,4.60945,4.63205,4.60336,4.60945,78892.02170359857,0
+PCF.US,D,20150129,000000,4.60336,4.63768,4.60336,4.63768,43929.74428607683,0
+PCF.US,D,20150130,000000,4.63205,4.63768,4.60945,4.62015,66518.65236416689,0
+PCF.US,D,20150202,000000,4.63205,4.63768,4.60336,4.63205,40173.60096894554,0
+PCF.US,D,20150203,000000,4.64339,4.64931,4.60945,4.64339,33821.55490897009,0
+PCF.US,D,20150204,000000,4.64339,4.66608,4.62015,4.63768,110638.15562268405,0
+PCF.US,D,20150205,000000,4.62651,4.66608,4.62651,4.64931,68404.31438162937,0
+PCF.US,D,20150206,000000,4.64339,4.66608,4.64339,4.64931,40501.07073851173,0
+PCF.US,D,20150209,000000,4.62015,4.64931,4.61499,4.64931,79206.47942934044,0
+PCF.US,D,20150210,000000,4.64931,4.66036,4.63205,4.63205,29896.255022126712,0
+PCF.US,D,20150211,000000,4.63205,4.66608,4.63205,4.66608,30311.556087503,0
+PCF.US,D,20150212,000000,4.67161,4.70056,4.67161,4.68876,39485.04698327072,0
+PCF.US,D,20150213,000000,4.68314,4.72317,4.68314,4.70056,57847.20949259985,0
+PCF.US,D,20150217,000000,4.68876,4.71181,4.66608,4.66608,93894.90823242092,0
+PCF.US,D,20150218,000000,4.67752,4.68314,4.66036,4.66608,63569.2557641089,0
+PCF.US,D,20150219,000000,4.66036,4.67752,4.65483,4.66036,39062.1555589986,0
+PCF.US,D,20150220,000000,4.66681,4.71789,4.66681,4.68932,45187.575189044306,0
+PCF.US,D,20150223,000000,4.68932,4.72362,4.68932,4.72362,46014.92430883979,0
+PCF.US,D,20150224,000000,4.70629,4.71789,4.67816,4.71789,68415.1577514823,0
+PCF.US,D,20150225,000000,4.71789,4.7524,4.71238,4.7524,90131.17455639076,0
+PCF.US,D,20150226,000000,4.7524,4.75812,4.74124,4.7524,53438.295310307585,0
+PCF.US,D,20150227,000000,4.74124,4.76926,4.74124,4.74124,51998.29579380977,0
+PCF.US,D,20150302,000000,4.74124,4.7524,4.70141,4.70141,108025.98782504936,0
+PCF.US,D,20150303,000000,4.72362,4.76401,4.69523,4.70629,63549.73769837243,0
+PCF.US,D,20150304,000000,4.71789,4.71789,4.67816,4.69523,51119.98283570271,0
+PCF.US,D,20150305,000000,4.70629,4.71789,4.68397,4.70629,51818.2958542478,0
+PCF.US,D,20150306,000000,4.70629,4.70629,4.66681,4.68397,95945.38947165168,0
+PCF.US,D,20150309,000000,4.70141,4.70629,4.64964,4.66681,73881.30049445688,0
+PCF.US,D,20150310,000000,4.63823,4.66081,4.62688,4.63823,57429.73975325318,0
+PCF.US,D,20150311,000000,4.63823,4.64375,4.62688,4.64375,70034.0728705584,0
+PCF.US,D,20150312,000000,4.63242,4.66081,4.63242,4.65539,79481.90102360936,0
+PCF.US,D,20150313,000000,4.64964,4.64964,4.61536,4.63823,69154.67557546667,0
+PCF.US,D,20150316,000000,4.63242,4.67816,4.63242,4.67816,61092.63008964994,0
+PCF.US,D,20150317,000000,4.66681,4.66681,4.64375,4.66681,45164.80411235276,0
+PCF.US,D,20150318,000000,4.66081,4.68932,4.64964,4.68397,154068.02055852348,0
+PCF.US,D,20150319,000000,4.69523,4.69523,4.67216,4.67816,46565.767497379646,0
+PCF.US,D,20150320,000000,4.70711,4.70721,4.68978,4.70185,81333.9485945294,0
+PCF.US,D,20150323,000000,4.69567,4.71882,4.69567,4.70185,51100.46476996724,0
+PCF.US,D,20150324,000000,4.69567,4.71882,4.69567,4.70185,44302.756209026105,0
+PCF.US,D,20150325,000000,4.72409,4.72409,4.70185,4.71282,107966.34929086131,0
+PCF.US,D,20150326,000000,4.69567,4.70185,4.67862,4.68978,59473.71497057281,0
+PCF.US,D,20150327,000000,4.68978,4.70185,4.66729,4.67253,61216.24450597488,0
+PCF.US,D,20150330,000000,4.68978,4.71282,4.68978,4.68978,61738.89493289673,0
+PCF.US,D,20150331,000000,4.69567,4.69567,4.66729,4.67253,66122.86936452707,0
+PCF.US,D,20150401,000000,4.68436,4.68436,4.66138,4.67253,34009.14520742789,0
+PCF.US,D,20150402,000000,4.66138,4.68436,4.65565,4.68436,50577.81434304641,0
+PCF.US,D,20150406,000000,4.66729,4.69567,4.66729,4.68978,55809.740297191376,0
+PCF.US,D,20150407,000000,4.69567,4.70711,4.67862,4.70711,62686.6054580621,0
+PCF.US,D,20150408,000000,4.70185,4.70185,4.66729,4.66729,76917.44405333928,0
+PCF.US,D,20150409,000000,4.68436,4.70185,4.67862,4.69567,34001.55484853206,0
+PCF.US,D,20150410,000000,4.70185,4.70711,4.69567,4.69567,57903.59501583687,0
+PCF.US,D,20150413,000000,4.71282,4.71882,4.67862,4.68436,29125.29142556825,0
+PCF.US,D,20150414,000000,4.69567,4.70185,4.68978,4.70185,42382.39540803345,0
+PCF.US,D,20150415,000000,4.70185,4.70711,4.68978,4.69567,77886.84131821149,0
+PCF.US,D,20150416,000000,4.69567,4.70711,4.68978,4.70185,56372.511192571874,0
+PCF.US,D,20150417,000000,4.70711,4.70711,4.68436,4.69567,51278.29603556086,0
+PCF.US,D,20150420,000000,4.69567,4.71282,4.69567,4.69567,45721.06898581908,0
+PCF.US,D,20150421,000000,4.71882,4.73026,4.70185,4.72409,77697.08234578128,0
+PCF.US,D,20150422,000000,4.72464,4.74769,4.72464,4.74769,58343.83583187408,0
+PCF.US,D,20150423,000000,4.74769,4.7654,4.74262,4.7594,54729.74065981852,0
+PCF.US,D,20150424,000000,4.75378,4.75378,4.72464,4.73063,51246.85026298576,0
+PCF.US,D,20150427,000000,4.72464,4.75378,4.72464,4.73063,47611.06835122436,0
+PCF.US,D,20150428,000000,4.73063,4.7654,4.73063,4.7654,56474.438869189966,0
+PCF.US,D,20150429,000000,4.7594,4.7594,4.74769,4.74769,33020.22987681919,0
+PCF.US,D,20150430,000000,4.7594,4.7594,4.71948,4.71948,49698.41704795568,0
+PCF.US,D,20150501,000000,4.74769,4.74769,4.72464,4.74262,39263.84223826541,0
+PCF.US,D,20150504,000000,4.7594,4.7594,4.70195,4.70195,60123.2328247767,0
+PCF.US,D,20150505,000000,4.7134,4.71948,4.70195,4.70758,53170.4640749345,0
+PCF.US,D,20150506,000000,4.70195,4.71948,4.66764,4.67299,68986.60334274433,0
+PCF.US,D,20150507,000000,4.67299,4.6846,4.67299,4.67299,31148.664240166716,0
+PCF.US,D,20150508,000000,4.69033,4.70195,4.67918,4.69616,43612.033549381915,0
+PCF.US,D,20150511,000000,4.69616,4.7134,4.67918,4.67918,46562.51448642356,0
+PCF.US,D,20150512,000000,4.6846,4.69033,4.67299,4.6846,51986.368086970135,0
+PCF.US,D,20150513,000000,4.69616,4.70758,4.6846,4.6846,47094.92394621163,0
+PCF.US,D,20150514,000000,4.70195,4.71948,4.69033,4.69033,48648.77884617122,0
+PCF.US,D,20150515,000000,4.69616,4.70758,4.69033,4.69033,38783.48095377158,0
+PCF.US,D,20150518,000000,4.70195,4.71948,4.69033,4.71948,41211.311463892394,0
+PCF.US,D,20150519,000000,4.72464,4.73645,4.70758,4.73063,58736.36582055882,0
+PCF.US,D,20150520,000000,4.74308,4.77203,4.72518,4.74308,63701.544876317406,0
+PCF.US,D,20150521,000000,4.75986,4.76578,4.75444,4.75986,24929.991629383436,0
+PCF.US,D,20150522,000000,4.75986,4.77203,4.72002,4.72002,45872.876163762034,0
+PCF.US,D,20150526,000000,4.72002,4.72002,4.67963,4.68489,47074.32154349249,0
+PCF.US,D,20150527,000000,4.67328,4.72518,4.67328,4.70812,91398.76449222647,0
+PCF.US,D,20150528,000000,4.69632,4.74308,4.67963,4.74308,80981.53907429926,0
+PCF.US,D,20150529,000000,4.72518,4.73708,4.72002,4.72002,30988.18236634122,0
+PCF.US,D,20150601,000000,4.74308,4.74825,4.7311,4.73708,32071.435014670154,0
+PCF.US,D,20150602,000000,4.7311,4.73708,4.70251,4.70812,43389.74446739091,0
+PCF.US,D,20150603,000000,4.7311,4.7311,4.69632,4.70251,29428.9057814572,0
+PCF.US,D,20150604,000000,4.70812,4.71383,4.67328,4.68489,29950.471871394366,0
+PCF.US,D,20150605,000000,4.67963,4.69089,4.64449,4.65612,57301.787988986456,0
+PCF.US,D,20150608,000000,4.66783,4.67328,4.63878,4.65024,31155.170262077863,0
+PCF.US,D,20150609,000000,4.65024,4.65612,4.63878,4.63878,31234.326862007445,0
+PCF.US,D,20150610,000000,4.65024,4.66783,4.62743,4.63878,63628.894298301,0
+PCF.US,D,20150611,000000,4.65612,4.66783,4.60382,4.60382,83528.64665280629,0
+PCF.US,D,20150612,000000,4.61029,4.61581,4.61029,4.61029,18348.06612852114,0
+PCF.US,D,20150615,000000,4.60382,4.61581,4.59828,4.61029,57646.60715031571,0
+PCF.US,D,20150616,000000,4.60382,4.62743,4.60382,4.62743,27353.484791564497,0
+PCF.US,D,20150617,000000,4.63316,4.63878,4.60382,4.62126,70978.53038476768,0
+PCF.US,D,20150618,000000,4.62743,4.65612,4.62743,4.65024,37049.626114252045,0
+PCF.US,D,20150619,000000,4.64449,4.65024,4.63878,4.63878,16792.042554593198,0
+PCF.US,D,20150622,000000,4.66304,4.68093,4.65125,4.66939,29366.014236307004,0
+PCF.US,D,20150623,000000,4.66939,4.69236,4.66939,4.69236,31612.760469883186,0
+PCF.US,D,20150624,000000,4.67447,4.68627,4.64569,4.64569,48440.58614498921,0
+PCF.US,D,20150625,000000,4.64569,4.65714,4.61102,4.61102,50505.163765029996,0
+PCF.US,D,20150626,000000,4.62827,4.63408,4.5816,4.5816,62869.85840857914,0
+PCF.US,D,20150629,000000,4.56416,4.56416,4.51206,4.51206,64929.01434369347,0
+PCF.US,D,20150630,000000,4.55284,4.55284,4.48846,4.53511,32253.60362820352,0
+PCF.US,D,20150701,000000,4.60456,4.60456,4.53511,4.53511,50505.163765029996,0
+PCF.US,D,20150702,000000,4.55284,4.56416,4.54101,4.55819,28339.147111214086,0
+PCF.US,D,20150706,000000,4.52378,4.55819,4.52378,4.53511,33496.25381337327,0
+PCF.US,D,20150707,000000,4.54637,4.54637,4.51206,4.54637,15288.067155960507,0
+PCF.US,D,20150708,000000,4.54101,4.54101,4.50007,4.50007,27827.340054147182,0
+PCF.US,D,20150709,000000,4.52378,4.52896,4.51206,4.51206,37449.74646183464,0
+PCF.US,D,20150710,000000,4.52896,4.55819,4.52896,4.55284,23356.618663691424,0
+PCF.US,D,20150713,000000,4.56416,4.5816,4.54101,4.55819,31439.266552231344,0
+PCF.US,D,20150714,000000,4.55819,4.5816,4.55819,4.56416,29585.05030734193,0
+PCF.US,D,20150715,000000,4.57007,4.57007,4.55284,4.55284,33367.21771212287,0
+PCF.US,D,20150716,000000,4.56416,4.57007,4.54101,4.56416,79184.79268963459,0
+PCF.US,D,20150717,000000,4.55284,4.56416,4.54637,4.55284,28855.29151622479,0
+PCF.US,D,20150720,000000,4.52896,4.55284,4.52378,4.52378,68874.91663325598,0
+PCF.US,D,20150721,000000,4.50007,4.51751,4.50007,4.51751,23533.36559229732,0
+PCF.US,D,20150722,000000,4.47691,4.51798,4.45978,4.47691,66211.78499732185,0
+PCF.US,D,20150723,000000,4.49465,4.50063,4.4832,4.48892,56112.270316094626,0
+PCF.US,D,20150724,000000,4.4832,4.49465,4.44787,4.44787,70655.39796314329,0
+PCF.US,D,20150727,000000,4.43626,4.44246,4.3894,4.41293,25666.256442413753,0
+PCF.US,D,20150728,000000,4.40721,4.45978,4.40139,4.41293,56973.233882436594,0
+PCF.US,D,20150729,000000,4.43626,4.47158,4.43017,4.46531,35587.93985804737,0
+PCF.US,D,20150730,000000,4.45978,4.46531,4.44246,4.44246,31646.37491642765,0
+PCF.US,D,20150731,000000,4.44246,4.49465,4.44246,4.47691,54746.00571459892,0
+PCF.US,D,20150803,000000,4.48892,4.49465,4.45978,4.45978,34123.00059088561,0
+PCF.US,D,20150804,000000,4.45978,4.47691,4.45378,4.45378,64156.9664101483,0
+PCF.US,D,20150805,000000,4.45378,4.48892,4.45378,4.45978,63304.67753969393,0
+PCF.US,D,20150806,000000,4.45378,4.45978,4.41865,4.43017,50119.139798258424,0
+PCF.US,D,20150807,000000,4.41865,4.43017,4.40721,4.41865,18649.51181043768,0
+PCF.US,D,20150810,000000,4.41865,4.43626,4.3894,4.41865,144569.22856715592,0
+PCF.US,D,20150811,000000,4.40139,4.42481,4.40139,4.41293,45005.40657551195,0
+PCF.US,D,20150812,000000,4.40721,4.41293,4.37188,4.40139,80755.99698135622,0
+PCF.US,D,20150813,000000,4.3836,4.41865,4.3836,4.39532,47220.707036511005,0
+PCF.US,D,20150814,000000,4.37798,4.40139,4.34283,4.35438,208892.09853606325,0
+PCF.US,D,20150817,000000,4.34864,4.3836,4.33685,4.37798,113776.22685816429,0
+PCF.US,D,20150818,000000,4.37188,4.3836,4.36026,4.3836,108644.05990668423,0
+PCF.US,D,20150819,000000,4.37188,4.3836,4.36644,4.3836,49271.18827573976,0
+PCF.US,D,20150820,000000,4.36683,4.37235,4.3433,4.3433,126765.49960526753,0
+PCF.US,D,20150821,000000,4.33731,4.34902,4.29617,4.30788,117740.56287649073,0
+PCF.US,D,20150824,000000,4.00844,4.3019,4.00844,4.17924,98305.99108868356,0
+PCF.US,D,20150825,000000,4.32568,4.32568,4.22019,4.22019,103084.66418296499,0
+PCF.US,D,20150826,000000,4.24314,4.27866,4.23762,4.27866,181631.86672524037,0
+PCF.US,D,20150827,000000,4.27302,4.36074,4.27302,4.33168,92855.02906350266,0
+PCF.US,D,20150828,000000,4.3019,4.38425,4.3019,4.3433,64744.677056190725,0
+PCF.US,D,20150831,000000,4.33168,4.34902,4.29617,4.3019,133752.96713862676,0
+PCF.US,D,20150901,000000,4.27302,4.3019,4.25522,4.25522,102566.35110398187,0
+PCF.US,D,20150902,000000,4.27866,4.31924,4.27302,4.3019,132047.30506074545,0
+PCF.US,D,20150903,000000,4.29018,4.31924,4.26086,4.28429,130342.72731981848,0
+PCF.US,D,20150904,000000,4.25522,4.26086,4.20202,4.20202,118074.53866796604,0
+PCF.US,D,20150908,000000,4.27866,4.27866,4.23762,4.26686,104787.07324991244,0
+PCF.US,D,20150909,000000,4.29617,4.29617,4.23133,4.23133,57756.12518583368,0
+PCF.US,D,20150910,000000,4.24314,4.27866,4.23762,4.27302,84537.08004914943,0
+PCF.US,D,20150911,000000,4.2496,4.29018,4.23133,4.29018,83997.08023046351,0
+PCF.US,D,20150914,000000,4.29617,4.29617,4.23133,4.24314,87410.57306023492,0
+PCF.US,D,20150915,000000,4.26686,4.33168,4.2496,4.33168,89795.03009094404,0
+PCF.US,D,20150916,000000,4.32568,4.33168,4.27302,4.28429,95750.20881429501,0
+PCF.US,D,20150917,000000,4.26686,4.3433,4.26686,4.33731,106228.157103399,0
+PCF.US,D,20150918,000000,4.28429,4.32568,4.27866,4.3019,116709.35840345806,0
+PCF.US,D,20150921,000000,4.33168,4.34902,4.29617,4.31397,98824.30416766566,0
+PCF.US,D,20150922,000000,4.30244,4.31949,4.29073,4.31462,61924.31655738618,0
+PCF.US,D,20150923,000000,4.30244,4.37308,4.30244,4.31462,83821.41763884129,0
+PCF.US,D,20150924,000000,4.28473,4.34375,4.28473,4.33213,63799.13520499473,0
+PCF.US,D,20150925,000000,4.33787,4.36127,4.2733,4.2733,82794.55051374937,0
+PCF.US,D,20150928,000000,4.29673,4.29673,4.19638,4.22573,90560.57200257503,0
+PCF.US,D,20150929,000000,4.21437,4.23789,4.12584,4.15535,103497.7965743729,0
+PCF.US,D,20150930,000000,4.14317,4.22573,4.14317,4.15535,75837.4444159654,0
+PCF.US,D,20151001,000000,4.18458,4.2021,4.14317,4.16715,59045.40186137221,0
+PCF.US,D,20151002,000000,4.13756,4.18458,4.11966,4.16715,44452.394712998685,0
+PCF.US,D,20151005,000000,4.1726,4.22573,4.1726,4.21437,54506.36724084181,0
+PCF.US,D,20151006,000000,4.19068,4.22027,4.17914,4.22027,68711.1817484744,0
+PCF.US,D,20151007,000000,4.22573,4.26113,4.19638,4.21437,61077.44937185523,0
+PCF.US,D,20151008,000000,4.21437,4.2791,4.21437,4.26712,91114.668202074,0
+PCF.US,D,20151009,000000,4.26113,4.32632,4.26113,4.29673,91279.48742384026,0
+PCF.US,D,20151012,000000,4.28473,4.34976,4.28473,4.33787,59267.69094336422,0
+PCF.US,D,20151013,000000,4.29073,4.33213,4.26113,4.33213,89245.27123938888,0
+PCF.US,D,20151014,000000,4.33787,4.33787,4.29073,4.29073,47166.490187244366,0
+PCF.US,D,20151015,000000,4.2791,4.34976,4.2791,4.34976,71600.93981433928,0
+PCF.US,D,20151016,000000,4.31949,4.43231,4.31949,4.42048,66845.03779674636,0
+PCF.US,D,20151019,000000,4.41468,4.47371,4.40296,4.43231,69873.59099673088,0
+PCF.US,D,20151020,000000,4.40296,4.44593,4.39677,4.39687,70501.42211122892,0
+PCF.US,D,20151021,000000,4.42704,4.45636,4.40362,4.41524,42243.600273912794,0
+PCF.US,D,20151022,000000,4.41524,4.51003,4.41524,4.51003,49843.7182039885,0
+PCF.US,D,20151023,000000,4.51003,4.53365,4.40915,4.42704,166594.2814128828,0
+PCF.US,D,20151026,000000,4.43294,4.44465,4.40915,4.42113,42243.600273912794,0
+PCF.US,D,20151027,000000,4.42704,4.42704,4.40915,4.42704,107798.2770581238,0
+PCF.US,D,20151028,000000,4.43294,4.49777,4.43294,4.49777,114220.80502216854,0
+PCF.US,D,20151029,000000,4.45065,4.53365,4.45065,4.50386,53394.92183089488,0
+PCF.US,D,20151030,000000,4.48586,4.48586,4.44465,4.44465,69779.25367900761,0
+PCF.US,D,20151102,000000,4.43876,4.48586,4.43876,4.45065,94572.61884824382,0
+PCF.US,D,20151103,000000,4.46844,4.48026,4.42704,4.42704,106442.85582648808,0
+PCF.US,D,20151104,000000,4.43294,4.45065,4.40362,4.40362,103624.66400166202,0
+PCF.US,D,20151105,000000,4.42704,4.43294,4.39135,4.40362,146664.16762277196,0
+PCF.US,D,20151106,000000,4.3859,4.46245,4.36775,4.36775,211038.00142998985,0
+PCF.US,D,20151109,000000,4.40362,4.40362,4.28483,4.30861,135677.66528757632,0
+PCF.US,D,20151110,000000,4.3266,4.35012,4.31488,4.31488,89555.39161718896,0
+PCF.US,D,20151111,000000,4.31488,4.33795,4.29682,4.30262,108478.15634791608,0
+PCF.US,D,20151112,000000,4.30861,4.30861,4.26103,4.26103,102902.49556943668,0
+PCF.US,D,20151113,000000,4.2555,4.30262,4.2555,4.28483,117260.20159199185,0
+PCF.US,D,20151116,000000,4.28483,4.36175,4.28483,4.34414,102725.74864082166,0
+PCF.US,D,20151117,000000,4.3266,4.34414,4.26712,4.31978,110335.62560376461,0
+PCF.US,D,20151118,000000,4.29682,4.37356,4.29682,4.34414,118443.21324297151,0
+PCF.US,D,20151119,000000,4.36775,4.36775,4.31488,4.35012,84142.38138649533,0
+PCF.US,D,20151120,000000,4.34468,4.38655,4.34468,4.38655,91532.13794141966,0
+PCF.US,D,20151123,000000,4.40987,4.42758,4.38011,4.40987,96574.30492313541,0
+PCF.US,D,20151124,000000,4.38011,4.40987,4.3326,4.3742,109578.7583880192,0
+PCF.US,D,20151125,000000,4.38655,4.4394,4.38011,4.41598,88002.62105421913,0
+PCF.US,D,20151127,000000,4.4394,4.49888,4.42758,4.4394,59896.606394846945,0
+PCF.US,D,20151130,000000,4.45747,4.46357,4.4394,4.45157,87491.89833413388,0
+PCF.US,D,20151201,000000,4.4394,4.46936,4.43377,4.45157,52026.48855542777,0
+PCF.US,D,20151202,000000,4.4394,4.48707,4.42206,4.42758,65277.086515980816,0
+PCF.US,D,20151203,000000,4.45747,4.46936,4.42206,4.42758,50682.995030622595,0
+PCF.US,D,20151204,000000,4.44575,4.48707,4.40987,4.42758,61588.17209193746,0
+PCF.US,D,20151207,000000,4.4394,4.4394,4.34468,4.35041,63433.713640943315,0
+PCF.US,D,20151208,000000,4.36257,4.38655,4.3385,4.35666,51863.83800762987,0
+PCF.US,D,20151209,000000,4.3742,4.42758,4.35041,4.3921,195677.28369602404,0
+PCF.US,D,20151210,000000,4.38655,4.44575,4.38655,4.41598,72176.72275354106,0
+PCF.US,D,20151211,000000,4.38011,4.39789,4.27939,4.30309,94387.19722375437,0
+PCF.US,D,20151214,000000,4.30309,4.30309,4.22554,4.2674,121085.7424761875,0
+PCF.US,D,20151215,000000,4.27368,4.3385,4.2674,4.32035,78742.383199626,0
+PCF.US,D,20151216,000000,4.32708,4.35666,4.2971,4.3326,115925.38276307528,0
+PCF.US,D,20151217,000000,4.32708,4.34468,4.2971,4.309,105160.08517286678,0
+PCF.US,D,20151218,000000,4.31526,4.34468,4.31526,4.31526,35330.95199252722,0
+PCF.US,D,20151221,000000,4.3328,4.3328,4.30309,4.32724,82606.96021528855,0
+PCF.US,D,20151222,000000,4.309,4.32724,4.26721,4.2971,54020.58427142254,0
+PCF.US,D,20151223,000000,4.32724,4.38683,4.28502,4.35695,104225.3866915217,0
+PCF.US,D,20151224,000000,4.36858,4.38093,4.34496,4.35695,46667.69517399976,0
+PCF.US,D,20151228,000000,4.32041,4.37724,4.32041,4.35695,36080.22884938084,0
+PCF.US,D,20151229,000000,4.36858,4.39837,4.35695,4.38683,62600.942836220354,0
+PCF.US,D,20151230,000000,4.39246,4.42243,4.35051,4.35051,62179.13574893495,0
+PCF.US,D,20151231,000000,4.37457,4.38047,4.33869,4.36284,61283.47339906483,0
+PCF.US,D,20160104,000000,4.32041,4.36284,4.31526,4.32724,42923.47956370507,0
+PCF.US,D,20160105,000000,4.3328,4.36284,4.33148,4.33869,63570.34010109258,0
+PCF.US,D,20160106,000000,4.33869,4.35051,4.29378,4.31526,82702.38186999547,0
+PCF.US,D,20160107,000000,4.28502,4.30309,4.23116,4.23752,61853.83465333914,0
+PCF.US,D,20160108,000000,4.26721,4.27929,4.23124,4.23752,93310.45059733657,0
+PCF.US,D,20160111,000000,4.2496,4.2496,4.1537,4.20746,61738.89493289673,0
+PCF.US,D,20160112,000000,4.20746,4.23116,4.17794,4.22516,59443.353534983406,0
+PCF.US,D,20160113,000000,4.24314,4.24314,4.1537,4.17794,47223.96004746709,0
+PCF.US,D,20160114,000000,4.17794,4.19556,4.13,4.19556,31161.676283992045,0
+PCF.US,D,20160115,000000,4.13,4.13,4.02826,4.08813,43948.17801482862,0
+PCF.US,D,20160119,000000,4.1003,4.10582,4.02826,4.04597,60821.54584331976,0
+PCF.US,D,20160120,000000,4.03501,4.10684,3.83073,3.92072,121332.9713088374,0
+PCF.US,D,20160121,000000,3.94527,4.01674,3.88495,4.01092,88595.75338518499,0
+PCF.US,D,20160122,000000,4.05326,4.09485,4.05326,4.05326,45454.32208743068,0
+PCF.US,D,20160125,000000,4.01674,4.10684,3.99959,4.00521,158972.47674310833,0
+PCF.US,D,20160126,000000,4.00521,4.08305,4.00521,4.08305,64810.82161229396,0
+PCF.US,D,20160127,000000,4.09485,4.10684,4.05326,4.09485,54201.668547969195,0
+PCF.US,D,20160128,000000,4.10102,4.14963,4.09485,4.10684,42658.901339288066,0
+PCF.US,D,20160129,000000,4.13689,4.14871,4.11921,4.14871,86547.4408199246,0
+PCF.US,D,20160201,000000,4.13689,4.14871,4.12492,4.13689,39737.697500849106,0
+PCF.US,D,20160202,000000,4.10684,4.12492,4.08885,4.08885,78768.40728727363,0
+PCF.US,D,20160203,000000,4.11882,4.12492,4.05898,4.08885,51790.10309262777,0
+PCF.US,D,20160204,000000,4.08305,4.13101,4.07116,4.07686,52728.05458492591,0
+PCF.US,D,20160205,000000,4.05898,4.08885,4.02864,4.02864,59367.449946010915,0
+PCF.US,D,20160208,000000,3.98096,4.02293,3.95098,3.95688,77771.90159776807,0
+PCF.US,D,20160209,000000,3.933,3.96915,3.90321,3.95098,120128.2729181539,0
+PCF.US,D,20160210,000000,3.98096,3.99294,3.95688,3.96298,69083.10933443595,0
+PCF.US,D,20160211,000000,3.89077,3.96298,3.89077,3.96298,97399.48536896153,0
+PCF.US,D,20160212,000000,3.99894,4.01092,3.96915,4.00521,63783.954487201045,0
+PCF.US,D,20160216,000000,4.02864,4.02864,3.92692,3.933,124410.31967317525,0
+PCF.US,D,20160217,000000,3.95688,3.99516,3.95688,3.99294,74582.86652395602,0
+PCF.US,D,20160218,000000,3.98096,4.02293,3.98096,3.99894,56280.34254881899,0
+PCF.US,D,20160219,000000,4.01092,4.01092,3.99894,4.00521,46765.285502678096,0
+PCF.US,D,20160222,000000,4.01739,4.06562,4.01739,4.05972,55809.740297191376,0
+PCF.US,D,20160223,000000,4.07199,4.14383,4.04746,4.12594,91425.87291685776,0
+PCF.US,D,20160224,000000,4.12594,4.18624,4.12594,4.18034,87782.5006461985,0
+PCF.US,D,20160225,000000,4.18624,4.21022,4.18624,4.19205,124591.40394972899,0
+PCF.US,D,20160226,000000,4.21022,4.23108,4.18624,4.19851,46171.068834725535,0
+PCF.US,D,20160229,000000,4.2285,4.24057,4.18034,4.21022,97352.85887859274,0
+PCF.US,D,20160301,000000,4.2285,4.27633,4.20035,4.2285,48423.23675322514,0
+PCF.US,D,20160302,000000,4.2285,4.27633,4.2285,4.26435,20785.65567150817,0
+PCF.US,D,20160303,000000,4.27633,4.33675,4.26435,4.33076,19474.69225626278,0
+PCF.US,D,20160304,000000,4.35482,4.37272,4.33675,4.33675,24591.678489965336,0
+PCF.US,D,20160307,000000,4.35482,4.36683,4.33675,4.34893,48724.68243514269,0
+PCF.US,D,20160308,000000,4.36708,4.36708,4.32513,4.32781,29292.27932130591,0
+PCF.US,D,20160309,000000,4.34893,4.40324,4.32513,4.33076,92766.11343070686,0
+PCF.US,D,20160310,000000,4.35482,4.39697,4.33675,4.38517,42564.56402156682,0
+PCF.US,D,20160311,000000,4.39697,4.41524,4.38701,4.41524,43369.142064669744,0
+PCF.US,D,20160314,000000,4.39697,4.40905,4.35482,4.40905,86238.40477910919,0
+PCF.US,D,20160315,000000,4.38517,4.40905,4.34283,4.35482,80761.41866628267,0
+PCF.US,D,20160316,000000,4.36708,4.50542,4.36708,4.37272,142770.31350852086,0
+PCF.US,D,20160317,000000,4.37272,4.42714,4.37272,4.42714,93579.36616969536,0
+PCF.US,D,20160318,000000,4.42714,4.47507,4.40324,4.40905,64692.62888089548,0
+PCF.US,D,20160321,000000,4.40905,4.45719,4.39078,4.40905,86697.07932389817,0
+PCF.US,D,20160322,000000,4.41598,4.45184,4.40389,4.40389,50768.65765246131,0
+PCF.US,D,20160323,000000,4.42178,4.43377,4.39135,4.40389,83898.40556479947,0
+PCF.US,D,20160324,000000,4.39135,4.40389,4.3553,4.36736,53069.62073530008,0
+PCF.US,D,20160328,000000,4.37308,4.40389,4.37308,4.37308,37413.963341318784,0
+PCF.US,D,20160329,000000,4.38571,4.41598,4.37003,4.37935,108691.77073402051,0
+PCF.US,D,20160330,000000,4.40389,4.45396,4.39754,4.39754,71064.19300660741,0
+PCF.US,D,20160331,000000,4.42178,4.47609,4.42178,4.42749,53578.17478141495,0
+PCF.US,D,20160401,000000,4.40389,4.42749,4.38571,4.40389,109905.14382059159,0
+PCF.US,D,20160404,000000,4.39754,4.40952,4.39135,4.40397,33255.53100263452,0
+PCF.US,D,20160405,000000,4.37308,4.39754,4.37308,4.38571,50088.77836266903,0
+PCF.US,D,20160406,000000,4.37935,4.40952,4.34322,4.40389,67695.15799323238,0
+PCF.US,D,20160407,000000,4.39754,4.40952,4.36736,4.36736,65227.20701465494,0
+PCF.US,D,20160408,000000,4.42178,4.42749,4.39135,4.39135,30541.435528389837,0
+PCF.US,D,20160411,000000,4.39754,4.42749,4.39754,4.40952,39623.84211738936,0
+PCF.US,D,20160412,000000,4.40952,4.43958,4.40952,4.43958,90853.34298861003,0
+PCF.US,D,20160413,000000,4.43377,4.47609,4.41598,4.47011,93982.739528232,0
+PCF.US,D,20160414,000000,4.49426,4.56056,4.45792,4.51861,56554.67980610423,0
+PCF.US,D,20160415,000000,4.53651,4.5851,4.48828,4.50035,81956.35802409996,0
+PCF.US,D,20160418,000000,4.51861,4.60936,4.51861,4.60309,41321.91383639505,0
+PCF.US,D,20160419,000000,4.60936,4.61536,4.54269,4.57903,50514.92279789824,0
+PCF.US,D,20160420,000000,4.6101,4.61611,4.55549,4.5674,30829.869166484084,0
+PCF.US,D,20160421,000000,4.57948,4.66442,4.53688,4.53688,84402.62226297156,0
+PCF.US,D,20160422,000000,4.53106,4.53688,4.4998,4.4998,116116.22607248106,0
+PCF.US,D,20160425,000000,4.51317,4.51907,4.49445,4.51317,70183.71137453099,0
+PCF.US,D,20160426,000000,4.51317,4.59194,4.50644,4.51317,82963.70708345641,0
+PCF.US,D,20160427,000000,4.51907,4.55549,4.51907,4.54305,89263.70496813864,0
+PCF.US,D,20160428,000000,4.53106,4.58538,4.5248,4.53106,51503.83812850694,0
+PCF.US,D,20160429,000000,4.54904,4.5674,4.50054,4.5248,51386.72973409111,0
+PCF.US,D,20160502,000000,4.54904,4.54904,4.5248,4.5248,23893.365471422276,0
+PCF.US,D,20160503,000000,4.51907,4.53106,4.50644,4.53106,22490.233412424,0
+PCF.US,D,20160504,000000,4.53688,4.53688,4.50644,4.51907,19927.94511612531,0
+PCF.US,D,20160505,000000,4.54305,4.54305,4.50644,4.51317,47445.16479247038,0
+PCF.US,D,20160506,000000,4.50644,4.5248,4.50054,4.5248,21319.14946828396,0
+PCF.US,D,20160509,000000,4.5248,4.52526,4.51317,4.51907,68606.0010608972,0
+PCF.US,D,20160510,000000,4.53106,4.54904,4.5248,4.53106,66500.21863541611,0
+PCF.US,D,20160511,000000,4.5248,4.5674,4.5248,4.56122,36608.30096122914,0
+PCF.US,D,20160512,000000,4.5674,4.59137,4.54305,4.5674,44268.057425494924,0
+PCF.US,D,20160513,000000,4.58538,4.59194,4.53688,4.54305,36492.27690380003,0
+PCF.US,D,20160516,000000,4.54305,4.56924,4.54305,4.5674,43742.15398761902,0
+PCF.US,D,20160517,000000,4.5674,4.59194,4.5248,4.54305,114989.5999447455,0
+PCF.US,D,20160518,000000,4.55549,4.59194,4.54305,4.57948,77243.82948591876,0
+PCF.US,D,20160519,000000,4.57339,4.57339,4.53106,4.56122,57001.426644054605,0
+PCF.US,D,20160520,000000,4.57404,4.62273,4.56188,4.60429,42449.6243011234,0
+PCF.US,D,20160523,000000,4.61102,4.6409,4.60429,4.62901,57271.426553397054,0
+PCF.US,D,20160524,000000,4.65326,4.65326,4.60429,4.61102,40105.28773887091,0
+PCF.US,D,20160525,000000,4.62901,4.68397,4.62901,4.641,36991.07191704667,0
+PCF.US,D,20160526,000000,4.66534,4.71367,4.66534,4.66534,75332.14338080864,0
+PCF.US,D,20160527,000000,4.68397,4.70223,4.65326,4.65326,29579.62862241648,0
+PCF.US,D,20160531,000000,4.65326,4.72639,4.65326,4.65971,43464.5637193777,0
+PCF.US,D,20160601,000000,4.68978,4.72076,4.67134,4.67778,28380.351916656407,0
+PCF.US,D,20160602,000000,4.68978,4.72076,4.65971,4.67134,34805.0485546503,0
+PCF.US,D,20160603,000000,4.67134,4.70223,4.67134,4.69881,51433.356224459894,0
+PCF.US,D,20160606,000000,4.71412,4.73258,4.70831,4.73258,30229.14647661936,0
+PCF.US,D,20160607,000000,4.74448,4.769,4.72639,4.73258,39372.27593679768,0
+PCF.US,D,20160608,000000,4.76337,4.78753,4.74448,4.75091,19738.18614369409,0
+PCF.US,D,20160609,000000,4.74448,4.769,4.74448,4.76337,36634.32504887677,0
+PCF.US,D,20160610,000000,4.76337,4.77517,4.73258,4.73258,23182.04040905389,0
+PCF.US,D,20160613,000000,4.74448,4.75091,4.72076,4.72076,13678.911069753643,0
+PCF.US,D,20160614,000000,4.73258,4.73258,4.69596,4.71412,12743.12825142589,0
+PCF.US,D,20160615,000000,4.71412,4.72076,4.68397,4.71412,30532.760832508306,0
+PCF.US,D,20160616,000000,4.70223,4.70223,4.67778,4.68397,22100.95643469635,0
+PCF.US,D,20160617,000000,4.68978,4.69596,4.63473,4.64754,47506.97200063285,0
+PCF.US,D,20160620,000000,4.67134,4.70822,4.67134,4.68978,36211.43362460364,0
+PCF.US,D,20160621,000000,4.70822,4.71412,4.69596,4.70223,21334.330186078656,0
+PCF.US,D,20160622,000000,4.70878,4.75783,4.67826,4.68436,58244.076829225356,0
+PCF.US,D,20160623,000000,4.72142,4.75783,4.7146,4.7146,71543.46995411655,0
+PCF.US,D,20160624,000000,4.6479,4.75783,4.62311,4.63501,73411.78257981397,0
+PCF.US,D,20160627,000000,4.63501,4.64136,4.5934,4.59847,39385.28798062099,0
+PCF.US,D,20160628,000000,4.62927,4.69632,4.62927,4.67826,37394.44527558433,0
+PCF.US,D,20160629,000000,4.70878,4.81281,4.69632,4.75783,42689.26277487848,0
+PCF.US,D,20160630,000000,4.7761,4.80986,4.68436,4.69632,55409.6199496108,0
+PCF.US,D,20160701,000000,4.7146,4.7451,4.7146,4.72722,35390.59052672032,0
+PCF.US,D,20160705,000000,4.72722,4.73976,4.70287,4.7146,58997.69103401874,0
+PCF.US,D,20160706,000000,4.7146,4.76419,4.7146,4.75783,38590.468970385286,0
+PCF.US,D,20160707,000000,4.75157,4.78247,4.73312,4.75783,62406.84651585039,0
+PCF.US,D,20160708,000000,4.78247,4.81898,4.78247,4.80064,66333.23073967744,0
+PCF.US,D,20160711,000000,4.80682,4.85569,4.80064,4.80682,42569.98570649227,0
+PCF.US,D,20160712,000000,4.83116,4.86205,4.80064,4.83116,35223.60263098165,0
+PCF.US,D,20160713,000000,4.83753,4.83753,4.7761,4.78846,60125.40149874708,0
+PCF.US,D,20160714,000000,4.80064,4.82562,4.78846,4.80682,62188.894781801166,0
+PCF.US,D,20160715,000000,4.80682,4.83116,4.80682,4.83116,40908.78144499117,0
+PCF.US,D,20160718,000000,4.82562,4.84941,4.82562,4.84388,25464.56976314391,0
+PCF.US,D,20160719,000000,4.84388,4.86205,4.82562,4.86205,45365.40645463489,0
+PCF.US,D,20160720,000000,4.8685,4.8685,4.85633,4.8685,29718.423756536133,0
+PCF.US,D,20160721,000000,4.84415,4.8994,4.84415,4.87468,53554.319367736694,0
+PCF.US,D,20160722,000000,4.87468,4.88114,4.86252,4.86252,69241.42253429207,0
+PCF.US,D,20160725,000000,4.87468,4.89304,4.85302,4.86252,82053.9483527783,0
+PCF.US,D,20160726,000000,4.8685,4.91157,4.86252,4.87468,69652.38625172862,0
+PCF.US,D,20160727,000000,4.87468,4.91157,4.86252,4.89304,80485.99707201276,0
+PCF.US,D,20160728,000000,4.8685,4.95453,4.8685,4.92365,53459.98205001242,0
+PCF.US,D,20160729,000000,4.93621,4.97004,4.93012,4.94237,19618.909075308893,0
+PCF.US,D,20160801,000000,4.95453,4.96073,4.88114,4.88114,18608.307004995357,0
+PCF.US,D,20160802,000000,4.8994,4.91157,4.82591,4.82591,47543.83945813441,0
+PCF.US,D,20160803,000000,4.83171,4.86252,4.81317,4.83171,31668.061656133497,0
+PCF.US,D,20160804,000000,4.85633,4.88114,4.84415,4.87082,24578.66644614102,0
+PCF.US,D,20160805,000000,4.87468,4.90512,4.87468,4.87468,22150.835936020205,0
+PCF.US,D,20160808,000000,4.90512,4.92365,4.89055,4.8994,25904.810579183133,0
+PCF.US,D,20160809,000000,4.90512,4.92365,4.90512,4.90512,16976.37984209594,0
+PCF.US,D,20160810,000000,4.91157,4.91941,4.90512,4.90512,22279.87203727364,0
+PCF.US,D,20160811,000000,4.91157,4.93787,4.90512,4.92365,58555.28154401115,0
+PCF.US,D,20160812,000000,4.94237,4.94819,4.91774,4.93621,37933.360757283546,0
+PCF.US,D,20160815,000000,4.93621,4.95002,4.93012,4.93621,59700.34140050357,0
+PCF.US,D,20160816,000000,4.93621,4.96063,4.93621,4.94819,69257.6875890735,0
+PCF.US,D,20160817,000000,4.95453,4.96073,4.93621,4.94237,39055.64953708543,0
+PCF.US,D,20160818,000000,4.94237,4.96073,4.93012,4.93621,77045.39581760598,0
+PCF.US,D,20160819,000000,4.94237,4.94237,4.92365,4.93012,51355.28396151702,0
+PCF.US,D,20160822,000000,4.93074,4.94275,4.9243,4.93665,32730.71190174127,0
+PCF.US,D,20160823,000000,4.96138,4.99235,4.95545,4.96138,59753.47391278452,0
+PCF.US,D,20160824,000000,4.97382,4.98598,4.96138,4.96138,43532.87694945234,0
+PCF.US,D,20160825,000000,4.96755,4.97372,4.93665,4.94275,34186.9764730215,0
+PCF.US,D,20160826,000000,4.95545,4.97382,4.94893,4.96755,31002.278747150223,0
+PCF.US,D,20160829,000000,4.98019,4.99235,4.94893,4.95545,43852.756360120664,0
+PCF.US,D,20160830,000000,4.96138,4.98598,4.95545,4.95545,91557.07769208158,0
+PCF.US,D,20160831,000000,4.97382,4.97382,4.94275,4.94893,59223.2331269638,0
+PCF.US,D,20160901,000000,4.95545,4.95545,4.9243,4.93665,84760.45346812614,0
+PCF.US,D,20160902,000000,4.94275,4.96138,4.93665,4.96138,60879.01570354248,0
+PCF.US,D,20160906,000000,4.94893,4.98019,4.94275,4.95961,59808.77509903483,0
+PCF.US,D,20160907,000000,4.96755,4.97382,4.95545,4.96755,46861.791494369725,0
+PCF.US,D,20160908,000000,4.98019,4.98598,4.95849,4.97382,43469.98540430315,0
+PCF.US,D,20160909,000000,4.96755,4.96755,4.88722,4.88722,86308.8866831542,0
+PCF.US,D,20160912,000000,4.86288,4.90568,4.81945,4.88722,78922.38313918695,0
+PCF.US,D,20160913,000000,4.84444,4.88151,4.80727,4.80727,70475.39802358233,0
+PCF.US,D,20160914,000000,4.80108,4.86879,4.80108,4.86288,83826.83932376977,0
+PCF.US,D,20160915,000000,4.85651,4.89339,4.85014,4.85651,42310.82916700172,0
+PCF.US,D,20160916,000000,4.86288,4.91841,4.85651,4.86288,81778.52675850838,0
+PCF.US,D,20160919,000000,4.88722,4.91184,4.88151,4.88151,44552.153715649416,0
+PCF.US,D,20160920,000000,4.89339,4.90568,4.89339,4.89339,29226.13476520267,0
+PCF.US,D,20160921,000000,4.90041,4.91941,4.89415,4.91268,41124.564505066985,0
+PCF.US,D,20160922,000000,4.94367,4.98691,4.91905,4.94985,72729.7346160523,0
+PCF.US,D,20160923,000000,4.96211,4.98691,4.95613,4.98691,37036.61407042874,0
+PCF.US,D,20160926,000000,4.98101,4.9932,4.91905,4.91905,76537.92610848087,0
+PCF.US,D,20160927,000000,4.93739,5.01191,4.93739,5.01191,48663.959563963894,0
+PCF.US,D,20160928,000000,4.99947,5.03045,4.99947,5.00537,25814.81060940063,0
+PCF.US,D,20160929,000000,4.99947,5.00537,4.93739,4.94985,48103.3573425568,0
+PCF.US,D,20160930,000000,4.96857,4.9932,4.95613,4.96857,41764.323326402635,0
+PCF.US,D,20161003,000000,4.94367,4.96211,4.93739,4.93739,33484.326106534645,0
+PCF.US,D,20161004,000000,4.93739,4.94367,4.90041,4.9313,42563.47968458011,0
+PCF.US,D,20161005,000000,4.92495,4.95613,4.9065,4.91905,33292.39846013506,0
+PCF.US,D,20161006,000000,4.91268,4.92422,4.89415,4.91268,22193.125078448225,0
+PCF.US,D,20161007,000000,4.92495,4.92495,4.88778,4.89415,44718.057274402396,0
+PCF.US,D,20161010,000000,4.91905,4.93739,4.91268,4.91905,29277.098603512222,0
+PCF.US,D,20161011,000000,4.9065,4.91905,4.86932,4.89415,49647.453209646126,0
+PCF.US,D,20161012,000000,4.90041,4.90041,4.84479,4.87542,48914.441407571896,0
+PCF.US,D,20161013,000000,4.84479,4.87542,4.83216,4.86334,46474.68319061347,0
+PCF.US,D,20161014,000000,4.87542,4.88207,4.86334,4.87542,104041.04940401389,0
+PCF.US,D,20161017,000000,4.86932,4.86932,4.82627,4.82627,34854.92805597415,0
+PCF.US,D,20161018,000000,4.83216,4.85053,4.83171,4.85053,50974.6816796709,0
+PCF.US,D,20161019,000000,4.84479,4.86932,4.84479,4.86914,33867.097062353176,0
+PCF.US,D,20161020,000000,4.86991,4.87598,4.8542,4.8639,39145.649506867936,0
+PCF.US,D,20161021,000000,4.86991,4.89488,4.86104,4.88851,42159.02198905877,0
+PCF.US,D,20161024,000000,4.88851,4.90125,4.88252,4.89488,26887.21988787765,0
+PCF.US,D,20161025,000000,4.88851,4.91977,4.88851,4.91977,58002.269681501915,0
+PCF.US,D,20161026,000000,4.91332,4.92577,4.89783,4.92577,30876.49565685287,0
+PCF.US,D,20161027,000000,4.92577,4.92577,4.90301,4.91332,54202.7528849549,0
+PCF.US,D,20161028,000000,4.92577,4.92577,4.88252,4.88252,39629.26380231683,0
+PCF.US,D,20161031,000000,4.90723,4.90723,4.88252,4.90125,27996.496623854207,0
+PCF.US,D,20161101,000000,4.91332,4.91332,4.86324,4.87598,28923.60474629942,0
+PCF.US,D,20161102,000000,4.83873,4.85743,4.83263,4.85743,66287.68858629436,0
+PCF.US,D,20161103,000000,4.8509,4.8509,4.82009,4.83873,48891.67033088035,0
+PCF.US,D,20161104,000000,4.84526,4.84526,4.7952,4.7952,25711.79859579583,0
+PCF.US,D,20161107,000000,4.83873,4.86991,4.82654,4.84526,62322.26823099334,0
+PCF.US,D,20161108,000000,4.82654,4.8639,4.7952,4.8509,22235.414220873212,0
+PCF.US,D,20161109,000000,4.82009,4.86435,4.78892,4.80784,56958.05316464088,0
+PCF.US,D,20161110,000000,4.82009,4.82654,4.72777,4.75802,123371.52484123966,0
+PCF.US,D,20161111,000000,4.73957,4.81373,4.73957,4.7952,26932.76204126175,0
+PCF.US,D,20161114,000000,4.80784,4.90125,4.78892,4.83263,65126.363675020526,0
+PCF.US,D,20161115,000000,4.82009,4.87608,4.82009,4.87598,38266.2522117772,0
+PCF.US,D,20161116,000000,4.83263,4.85975,4.78457,4.82654,32741.555271595207,0
+PCF.US,D,20161117,000000,4.83873,4.84526,4.82654,4.84526,21847.22158013328,0
+PCF.US,D,20161118,000000,4.82654,4.87598,4.82009,4.84526,37902.99932169616,0
+PCF.US,D,20161121,000000,4.83317,4.87033,4.83317,4.87024,84406.9596109103,0
+PCF.US,D,20161122,000000,4.89571,4.93288,4.88925,4.93288,76684.31160149736,0
+PCF.US,D,20161123,000000,4.92669,4.93288,4.90208,4.92069,36204.92760269148,0
+PCF.US,D,20161125,000000,4.93288,4.96516,4.93288,4.96415,18547.584133818582,0
+PCF.US,D,20161128,000000,4.93288,4.9953,4.93288,4.95168,44296.25018711496,0
+PCF.US,D,20161129,000000,4.93288,4.98277,4.93288,4.95797,28436.737439893433,0
+PCF.US,D,20161130,000000,4.95797,4.97668,4.95797,4.97668,39711.67341320148,0
+PCF.US,D,20161201,000000,4.95797,4.96617,4.90817,4.93924,52784.440108162926,0
+PCF.US,D,20161202,000000,4.92669,4.96415,4.92669,4.96415,64846.60473280983,0
+PCF.US,D,20161205,000000,4.9456,4.95797,4.93288,4.9456,44210.587565274225,0
+PCF.US,D,20161206,000000,4.97051,4.97668,4.9456,4.96415,120956.70637492901,0
+PCF.US,D,20161207,000000,4.96415,5.00793,4.96415,4.98286,209339.92971100134,0
+PCF.US,D,20161208,000000,4.95797,5.00185,4.95797,5.00185,58194.197327900496,0
+PCF.US,D,20161209,000000,4.98286,5.03552,4.98286,5.03294,76160.57683758982,0
+PCF.US,D,20161212,000000,5.05175,5.05175,5.02031,5.02031,31689.74839583935,0
+PCF.US,D,20161213,000000,5.03294,5.05175,5.02031,5.03929,204633.9071947252,0
+PCF.US,D,20161214,000000,5.04531,5.05811,5.02666,5.03294,63664.67741881585,0
+PCF.US,D,20161215,000000,5.02031,5.05175,5.02031,5.04531,23624.44989906249,0
+PCF.US,D,20161216,000000,5.03294,5.15789,5.03294,5.09537,48274.68258623725,0
+PCF.US,D,20161219,000000,5.10156,5.12026,5.09537,5.12026,11425.65881426834,0
+PCF.US,D,20161220,000000,5.12026,5.13262,5.07084,5.10156,29977.580296025662,0
+PCF.US,D,20161221,000000,5.0771,5.09591,5.00803,5.06438,61835.400924589376,0
+PCF.US,D,20161222,000000,5.08956,5.13908,5.08956,5.12736,31283.122026346613,0
+PCF.US,D,20161223,000000,5.10219,5.11483,5.10219,5.11483,19830.354787445965,0
+PCF.US,D,20161227,000000,5.10847,5.11687,5.09591,5.10847,37096.25260462084,0
+PCF.US,D,20161228,000000,5.10847,5.17091,5.10847,5.15865,24446.377333933528,0
+PCF.US,D,20161229,000000,5.14608,5.17773,5.12736,5.13983,16498.187231571483,0
+PCF.US,D,20161230,000000,5.13983,5.15865,5.12736,5.13983,14323.00723902905,0
+PCF.US,D,20170103,000000,5.16482,5.16482,5.10219,5.11483,28849.869831297314,0
+PCF.US,D,20170104,000000,5.12736,5.16482,5.12736,5.16482,68219.97709412563,0
+PCF.US,D,20170105,000000,5.15865,5.35912,5.15865,5.22707,44155.2863790229,0
+PCF.US,D,20170106,000000,5.25251,5.25251,5.17091,5.18991,22634.450231471124,0
+PCF.US,D,20170109,000000,5.17773,5.2147,5.17773,5.19634,31196.3750675212,0
+PCF.US,D,20170110,000000,5.18335,5.20216,5.18335,5.19634,21841.79989520682,0
+PCF.US,D,20170111,000000,5.19634,5.20234,5.19634,5.19634,26153.12374881873,0
+PCF.US,D,20170112,000000,5.17091,5.20264,5.17091,5.20234,31376.375007081155,0
+PCF.US,D,20170113,000000,5.18991,5.22707,5.17773,5.22707,24590.594152980648,0
+PCF.US,D,20170117,000000,5.2147,5.2147,5.17773,5.17773,23444.449959502537,0
+PCF.US,D,20170118,000000,5.17773,5.19634,5.17773,5.19634,17499.03026901779,0
+PCF.US,D,20170119,000000,5.18991,5.19634,5.17773,5.18991,32270.9530199686,0
+PCF.US,D,20170120,000000,5.19044,5.20264,5.15891,5.18419,78708.76875308152,0
+PCF.US,D,20170123,000000,5.20927,5.2279,5.20264,5.22229,15843.247692442139,0
+PCF.US,D,20170124,000000,5.21535,5.23472,5.17801,5.21535,46432.394048185444,0
+PCF.US,D,20170125,000000,5.2408,5.27734,5.22229,5.26609,48963.236571910056,0
+PCF.US,D,20170126,000000,5.26609,5.31644,5.26609,5.31644,73943.10770261937,0
+PCF.US,D,20170127,000000,5.29106,5.34787,5.29106,5.33514,60470.220660078354,0
+PCF.US,D,20170130,000000,5.31644,5.33514,5.24689,5.28508,48341.91147932518,0
+PCF.US,D,20170131,000000,5.2787,5.29106,5.2408,5.29106,68402.14570765899,0
+PCF.US,D,20170201,000000,5.29744,5.32261,5.2754,5.29744,57988.17330069191,0
+PCF.US,D,20170202,000000,5.28508,5.3345,5.2787,5.31644,51371.54901629641,0
+PCF.US,D,20170203,000000,5.31644,5.3467,5.29744,5.33514,140664.53108303773,0
+PCF.US,D,20170206,000000,5.30986,5.36004,5.30986,5.34787,51575.404369536634,0
+PCF.US,D,20170207,000000,5.35415,5.36004,5.33858,5.35415,58372.02859349208,0
+PCF.US,D,20170208,000000,5.34787,5.39647,5.34142,5.39188,87768.40426538848,0
+PCF.US,D,20170209,000000,5.41068,5.4424,5.39188,5.4424,53905.644550978104,0
+PCF.US,D,20170210,000000,5.4424,5.49265,5.44129,5.49265,45187.575189044306,0
+PCF.US,D,20170213,000000,5.47985,5.53012,5.46095,5.46095,83950.45374009472,0
+PCF.US,D,20170214,000000,5.49265,5.49857,5.46095,5.48621,39429.745797019394,0
+PCF.US,D,20170215,000000,5.47376,5.49857,5.42341,5.49265,51154.68161923389,0
+PCF.US,D,20170216,000000,5.46712,5.49265,5.46712,5.48621,52645.64497404126,0
+PCF.US,D,20170217,000000,5.4482,5.48621,5.4482,5.45504,38013.60169419781,0
+PCF.US,D,20170221,000000,5.47431,5.49903,5.47431,5.47431,45309.020931398874,0
+PCF.US,D,20170222,000000,5.47431,5.55031,5.46777,5.49847,34210.831886696724,0
+PCF.US,D,20170223,000000,5.51203,5.52514,5.48677,5.48677,19734.93313273902,0
+PCF.US,D,20170224,000000,5.48048,5.49903,5.46159,5.46777,29273.845592557154,0
+PCF.US,D,20170227,000000,5.46159,5.50301,5.46159,5.48677,50642.874562164965,0
+PCF.US,D,20170228,000000,5.46777,5.49332,5.46777,5.47431,29771.556268815057,0
+PCF.US,D,20170301,000000,5.49903,5.49903,5.46869,5.47431,49666.97127538159,0
+PCF.US,D,20170302,000000,5.46159,5.47431,5.45551,5.45551,64973.47216009086,0
+PCF.US,D,20170303,000000,5.45551,5.45551,5.43023,5.44287,47862.63453181603,0
+PCF.US,D,20170306,000000,5.43023,5.45551,5.41742,5.45551,40748.299571162635,0
+PCF.US,D,20170307,000000,5.44287,5.45551,5.4363,5.45551,47066.73118459565,0
+PCF.US,D,20170308,000000,5.44287,5.46159,5.4363,5.4363,72155.03601383421,0
+PCF.US,D,20170309,000000,5.42378,5.42378,5.36696,5.39841,136765.255283843,0
+PCF.US,D,20170310,000000,5.41123,5.4363,5.40469,5.41712,44240.949000863635,0
+PCF.US,D,20170313,000000,5.42378,5.42683,5.41123,5.41712,50003.115740830326,0
+PCF.US,D,20170314,000000,5.39222,5.41022,5.34161,5.39222,73815.15593835364,0
+PCF.US,D,20170315,000000,5.41123,5.47431,5.36033,5.46159,116534.78014882254,0
+PCF.US,D,20170316,000000,5.46159,5.47431,5.43023,5.47431,30212.881421839975,0
+PCF.US,D,20170317,000000,5.47431,5.49332,5.43023,5.4363,47402.875650042355,0
+PCF.US,D,20170320,000000,5.43023,5.52514,5.42378,5.48048,76743.95013568945,0
+PCF.US,D,20170321,000000,5.48048,5.53085,5.4363,5.4363,31952.157946284955,0
+PCF.US,D,20170322,000000,5.41188,5.54477,5.41188,5.45596,70606.60279880412,0
+PCF.US,D,20170323,000000,5.44951,5.56995,5.44951,5.51286,37198.18028124095,0
+PCF.US,D,20170324,000000,5.50005,5.52577,5.44351,5.44351,34742.15700950212,0
+PCF.US,D,20170327,000000,5.36061,5.4813,5.36061,5.44951,56059.137803813675,0
+PCF.US,D,20170328,000000,5.44351,5.51286,5.44351,5.49396,47324.803387100495,0
+PCF.US,D,20170329,000000,5.4813,5.50679,5.4813,5.4813,39995.769703355974,0
+PCF.US,D,20170330,000000,5.46849,5.47496,5.46849,5.46849,31457.70028098314,0
+PCF.US,D,20170331,000000,5.45596,5.52577,5.45596,5.49396,55970.22217101991,0
+PCF.US,D,20170403,000000,5.49396,5.55067,5.48759,5.52577,79321.41914978284,0
+PCF.US,D,20170404,000000,5.50005,5.51341,5.4813,5.49396,49786.24834376679,0
+PCF.US,D,20170405,000000,5.47496,5.50679,5.46849,5.46849,65423.47200899731,0
+PCF.US,D,20170406,000000,5.46849,5.51932,5.46849,5.46849,46059.382125237185,0
+PCF.US,D,20170407,000000,5.46849,5.53167,5.46232,5.53167,68031.30245868111,0
+PCF.US,D,20170410,000000,5.51286,5.53868,5.50005,5.50005,11976.502002807185,0
+PCF.US,D,20170411,000000,5.49396,5.53868,5.48759,5.53868,48068.65855902664,0
+PCF.US,D,20170412,000000,5.53868,5.53868,5.47496,5.47496,164827.89646379842,0
+PCF.US,D,20170413,000000,5.47496,5.50005,5.47496,5.50005,33739.14529808543,0
+PCF.US,D,20170417,000000,5.50679,5.53868,5.48759,5.50679,35049.02437634614,0
+PCF.US,D,20170418,000000,5.49396,5.51609,5.4813,5.50005,23522.522222444397,0
+PCF.US,D,20170419,000000,5.50679,5.53167,5.49396,5.51932,32318.663847321062,0
+PCF.US,D,20170420,000000,5.54534,5.57049,5.51333,5.53241,37866.13186419562,0
+PCF.US,D,20170421,000000,5.55151,5.55151,5.49884,5.5265,76305.87799362163,0
+PCF.US,D,20170424,000000,5.55151,5.55805,5.51958,5.55151,31786.254387532997,0
+PCF.US,D,20170425,000000,5.55151,5.57733,5.54534,5.55805,48004.68267689378,0
+PCF.US,D,20170426,000000,5.55805,5.5896,5.53241,5.54534,58807.932061589534,0
+PCF.US,D,20170427,000000,5.53915,5.55151,5.53241,5.55151,68415.1577514823,0
+PCF.US,D,20170428,000000,5.55805,5.58367,5.53915,5.58367,31682.15803694149,0
+PCF.US,D,20170501,000000,5.59604,5.59604,5.55151,5.55805,24379.148440844594,0
+PCF.US,D,20170502,000000,5.58367,5.58377,5.55805,5.56459,45352.39441081057,0
+PCF.US,D,20170503,000000,5.56459,5.56459,5.53241,5.53915,58706.00438497043,0
+PCF.US,D,20170504,000000,5.53241,5.55151,5.51958,5.51958,59584.31734307546,0
+PCF.US,D,20170505,000000,5.55151,5.55151,5.51333,5.55151,76129.13106501674,0
+PCF.US,D,20170508,000000,5.55151,5.55482,5.53887,5.53915,36548.66242703706,0
+PCF.US,D,20170509,000000,5.56459,5.56459,5.53241,5.53915,26734.328372947988,0
+PCF.US,D,20170510,000000,5.54534,5.56459,5.53241,5.56459,26933.846378246435,0
+PCF.US,D,20170511,000000,5.57049,5.57049,5.5265,5.5265,22008.787790945487,0
+PCF.US,D,20170512,000000,5.55151,5.55151,5.5265,5.55151,30459.0259175062,0
+PCF.US,D,20170515,000000,5.57733,5.57733,5.54534,5.56459,48880.8269610254,0
+PCF.US,D,20170516,000000,5.56459,5.58367,5.56459,5.56459,29322.64075689531,0
+PCF.US,D,20170517,000000,5.56459,5.57733,5.49433,5.53241,61814.79852186821,0
+PCF.US,D,20170518,000000,5.51958,5.55805,5.51738,5.55805,10639.514499915182,0
+PCF.US,D,20170519,000000,5.55151,5.56459,5.5265,5.53915,19945.294507889386,0
+PCF.US,D,20170522,000000,5.55196,5.58444,5.54596,5.58444,27399.026944947585,0
+PCF.US,D,20170523,000000,5.58444,5.59687,5.56524,5.57125,16909.15094900599,0
+PCF.US,D,20170524,000000,5.57125,5.59679,5.55869,5.57125,40469.62496593764,0
+PCF.US,D,20170525,000000,5.58444,5.6097,5.57779,5.59679,42980.94942392678,0
+PCF.US,D,20170526,000000,5.59044,5.62104,5.55196,5.59044,26680.11152368337,0
+PCF.US,D,20170530,000000,5.58444,5.60314,5.57125,5.60314,40226.73348122649,0
+PCF.US,D,20170531,000000,5.58444,5.60213,5.57429,5.57779,35139.02434612763,0
+PCF.US,D,20170601,000000,5.61577,5.61577,5.58444,5.60314,36158.30111232371,0
+PCF.US,D,20170602,000000,5.60314,5.62869,5.60314,5.60314,58658.29355761494,0
+PCF.US,D,20170605,000000,5.6097,5.64797,5.6097,5.64797,33953.844021177574,0
+PCF.US,D,20170606,000000,5.64179,5.64179,5.60314,5.60314,36914.08399108848,0
+PCF.US,D,20170607,000000,5.61577,5.64797,5.6097,5.64797,42818.298876130895,0
+PCF.US,D,20170608,000000,5.64797,5.64797,5.63514,5.64797,56604.559307429095,0
+PCF.US,D,20170609,000000,5.64179,5.64179,5.61577,5.6227,37405.288645435234,0
+PCF.US,D,20170612,000000,5.61577,5.64179,5.6097,5.64179,50448.77824179196,0
+PCF.US,D,20170613,000000,5.64179,5.64797,5.63847,5.64797,59333.83549946544,0
+PCF.US,D,20170614,000000,5.64797,5.68005,5.64797,5.67342,46627.57470554313,0
+PCF.US,D,20170615,000000,5.66097,5.66336,5.61577,5.66097,25452.642056305285,0
+PCF.US,D,20170616,000000,5.66097,5.66097,5.62547,5.63514,12114.212799942148,0
+PCF.US,D,20170619,000000,5.62869,5.65452,5.62869,5.63514,19580.95728082366,0
+PCF.US,D,20170620,000000,5.64179,5.67029,5.63514,5.66714,22756.9803108124,0
+PCF.US,D,20170621,000000,5.65489,5.67406,5.6037,5.6037,18150.71679719206,0
+PCF.US,D,20170622,000000,5.6037,5.65489,5.6037,5.64243,19805.415036783026,0
+PCF.US,D,20170623,000000,5.64243,5.64243,5.61015,5.61634,14698.187835949719,0
+PCF.US,D,20170626,000000,5.63578,5.65489,5.62916,5.63578,27124.689687662347,0
+PCF.US,D,20170627,000000,5.62916,5.65017,5.55889,5.57815,28146.135127828802,0
+PCF.US,D,20170628,000000,5.59725,5.64843,5.59725,5.64843,15366.139418903378,0
+PCF.US,D,20170629,000000,5.62916,5.63578,5.61015,5.61634,40713.600787633484,0
+PCF.US,D,20170630,000000,5.61634,5.66781,5.59725,5.62916,13754.814658725121,0
+PCF.US,D,20170703,000000,5.61015,5.64243,5.61015,5.61015,12245.417575165966,0
+PCF.US,D,20170705,000000,5.61634,5.62916,5.58453,5.62916,39807.09506790943,0
+PCF.US,D,20170706,000000,5.62287,5.63578,5.58453,5.58453,19622.162086264972,0
+PCF.US,D,20170707,000000,5.57815,5.62287,5.57151,5.59725,94803.58262611534,0
+PCF.US,D,20170710,000000,5.59725,5.64843,5.59725,5.64843,22777.58271353255,0
+PCF.US,D,20170711,000000,5.63578,5.65489,5.61015,5.6227,35121.674954362556,0
+PCF.US,D,20170712,000000,5.66781,5.66781,5.64243,5.64843,18323.12637785921,0
+PCF.US,D,20170713,000000,5.66142,5.68072,5.63578,5.64243,13375.296713863685,0
+PCF.US,D,20170714,000000,5.63578,5.66142,5.63578,5.66142,24793.36516923417,0
+PCF.US,D,20170717,000000,5.7,5.7,5.66781,5.68706,25141.437341519497,0
+PCF.US,D,20170718,000000,5.67406,5.7,5.66142,5.66142,15856.259736264436,0
+PCF.US,D,20170719,000000,5.67406,5.71565,5.67406,5.71224,16840.837718932366,0
+PCF.US,D,20170720,000000,5.71224,5.73824,5.6999,5.71224,16593.608886281458,0
+PCF.US,D,20170721,000000,5.71224,5.73824,5.6999,5.73824,13930.477250345319,0
+PCF.US,D,20170724,000000,5.72572,5.73171,5.69112,5.6999,15512.524911918861,0
+PCF.US,D,20170725,000000,5.71224,5.73171,5.6999,5.71224,14150.59765836493,0
+PCF.US,D,20170726,000000,5.71925,5.75762,5.71925,5.75762,38599.14366626884,0
+PCF.US,D,20170727,000000,5.75089,5.75762,5.727,5.73171,47500.4659787217,0
+PCF.US,D,20170728,000000,5.73171,5.76417,5.73171,5.75762,20335.65582260172,0
+PCF.US,D,20170731,000000,5.76417,5.76417,5.73243,5.75089,24849.750692471192,0
+PCF.US,D,20170801,000000,5.7769,5.7769,5.71934,5.74481,61660.82266995285,0
+PCF.US,D,20170802,000000,5.7769,5.7769,5.70635,5.73824,60453.95560529694,0
+PCF.US,D,20170803,000000,5.73171,5.73171,5.70635,5.70635,19974.5716064941,0
+PCF.US,D,20170804,000000,5.71224,5.71925,5.68062,5.68062,17271.319502103353,0
+PCF.US,D,20170807,000000,5.71224,5.72572,5.68697,5.72572,28449.74948371775,0
+PCF.US,D,20170808,000000,5.72572,5.72572,5.68697,5.69315,10450.839864468644,0
+PCF.US,D,20170809,000000,5.6999,5.6999,5.65489,5.65489,33682.75977484841,0
+PCF.US,D,20170810,000000,5.68062,5.68062,5.54552,5.54552,41381.552370587146,0
+PCF.US,D,20170811,000000,5.55834,5.64215,5.55834,5.63544,33659.988698157875,0
+PCF.US,D,20170814,000000,5.68062,5.68062,5.62887,5.63544,22517.34183705732,0
+PCF.US,D,20170815,000000,5.62887,5.65489,5.61586,5.61586,66505.64032034257,0
+PCF.US,D,20170816,000000,5.62887,5.68062,5.62887,5.62887,53029.500266844465,0
+PCF.US,D,20170817,000000,5.64824,5.66126,5.5967,5.5967,33096.13346579269,0
+PCF.US,D,20170818,000000,5.60979,5.61586,5.5967,5.61292,21030.71583018971,0
+PCF.US,D,20170821,000000,5.61586,5.63544,5.59044,5.59044,20694.571364741994,0
+PCF.US,D,20170822,000000,5.64235,5.64235,5.61596,5.62907,21425.414492844837,0
+PCF.US,D,20170823,000000,5.62907,5.65489,5.62907,5.64235,33270.711720429215,0
+PCF.US,D,20170824,000000,5.64235,5.66781,5.60988,5.60988,53217.090565304294,0
+PCF.US,D,20170825,000000,5.60988,5.65489,5.60988,5.64235,48978.417289704754,0
+PCF.US,D,20170828,000000,5.70672,5.70672,5.6228,5.66152,30103.363386322006,0
+PCF.US,D,20170829,000000,5.64843,5.65489,5.63562,5.65489,21810.35412263172,0
+PCF.US,D,20170830,000000,5.64843,5.66781,5.6228,5.6228,49776.489310896526,0
+PCF.US,D,20170831,000000,5.62907,5.65489,5.6228,5.65489,74881.05919491852,0
+PCF.US,D,20170901,000000,5.65489,5.69353,5.62907,5.69353,87609.0067285497,0
+PCF.US,D,20170905,000000,5.67416,5.67416,5.5967,5.5967,83397.44187758348,0
+PCF.US,D,20170906,000000,5.5967,5.62907,5.58424,5.5967,121135.62197750327,0
+PCF.US,D,20170907,000000,5.6228,5.6228,5.60324,5.61596,73408.5295688589,0
+PCF.US,D,20170908,000000,5.64235,5.64271,5.60988,5.61596,125888.27098415123,0
+PCF.US,D,20170911,000000,5.64843,5.66781,5.63884,5.64235,86017.2000341059,0
+PCF.US,D,20170912,000000,5.64235,5.67416,5.64235,5.64843,102099.00186331944,0
+PCF.US,D,20170913,000000,5.64843,5.66161,5.64235,5.64235,70255.2776155627,0
+PCF.US,D,20170914,000000,5.64235,5.69353,5.6228,5.69353,81888.04479402532,0
+PCF.US,D,20170915,000000,5.68725,5.69353,5.66152,5.66152,145304.4090432076,0
+PCF.US,D,20170918,000000,5.67416,5.73225,5.67416,5.70672,104710.0853239492,0
+PCF.US,D,20170919,000000,5.70672,5.71281,5.69353,5.70024,136899.71307003504,0
+PCF.US,D,20170920,000000,5.70024,5.73225,5.70024,5.71214,39996.85404033965,0
+PCF.US,D,20170921,000000,5.71962,5.73234,5.69922,5.73234,59434.67883910188,0
+PCF.US,D,20170922,000000,5.71962,5.74544,5.71833,5.74544,32701.43480313858,0
+PCF.US,D,20170925,000000,5.73234,5.74544,5.70672,5.70672,67139.97745675176,0
+PCF.US,D,20170926,000000,5.71281,5.739,5.70024,5.71281,61690.099768557564,0
+PCF.US,D,20170927,000000,5.71281,5.7236,5.70672,5.70672,124429.8377388996,0
+PCF.US,D,20170928,000000,5.75152,5.75152,5.71962,5.71962,130009.83586532787,0
+PCF.US,D,20170929,000000,5.73234,5.77773,5.73234,5.77773,38977.57727414256,0
+PCF.US,D,20171002,000000,5.77773,5.78437,5.75152,5.77773,117268.87628787944,0
+PCF.US,D,20171003,000000,5.77773,5.79063,5.77109,5.77773,51973.35604314784,0
+PCF.US,D,20171004,000000,5.75817,5.78437,5.75817,5.77109,79381.05768397695,0
+PCF.US,D,20171005,000000,5.79063,5.80346,5.77773,5.7969,37007.33697182504,0
+PCF.US,D,20171006,000000,5.7969,5.81646,5.77773,5.81646,33591.675468082234,0
+PCF.US,D,20171009,000000,5.78437,5.79368,5.77109,5.77773,62071.78638738938,0
+PCF.US,D,20171010,000000,5.77109,5.79063,5.75817,5.77109,253611.24014746246,0
+PCF.US,D,20171011,000000,5.76509,5.78437,5.75817,5.77773,87871.41627899531,0
+PCF.US,D,20171012,000000,5.77109,5.79063,5.77109,5.79063,30845.04988427777,0
+PCF.US,D,20171013,000000,5.7969,5.8137,5.79063,5.80346,78876.84098580386,0
+PCF.US,D,20171016,000000,5.82302,5.82302,5.7969,5.82302,17584.692890857506,0
+PCF.US,D,20171017,000000,5.82946,5.82946,5.81,5.82946,19066.981549784352,0
+PCF.US,D,20171018,000000,5.82302,5.84892,5.78437,5.81646,118547.30959356201,0
+PCF.US,D,20171019,000000,5.80346,5.81646,5.77836,5.81646,17949.03011792424,0
+PCF.US,D,20171020,000000,5.81719,5.84892,5.81,5.84892,17321.199003426198,0
+PCF.US,D,20171023,000000,5.86828,5.86828,5.78733,5.83573,32414.08550203104,0
+PCF.US,D,20171024,000000,5.82946,5.83573,5.81,5.81,32523.603537545976,0
+PCF.US,D,20171025,000000,5.81628,5.82152,5.76471,5.79053,51263.11531776616,0
+PCF.US,D,20171026,000000,5.79053,5.80346,5.78417,5.79053,64854.19509170667,0
+PCF.US,D,20171027,000000,5.80346,5.80346,5.78417,5.80346,20816.01710709757,0
+PCF.US,D,20171030,000000,5.80346,5.82946,5.8028,5.81628,41411.91380617654,0
+PCF.US,D,20171031,000000,5.82946,5.84283,5.82946,5.8423,68146.24217912453,0
+PCF.US,D,20171101,000000,5.8423,5.90758,5.8423,5.90758,45273.23781088402,0
+PCF.US,D,20171102,000000,5.90076,5.90076,5.82946,5.82946,26246.3767295563,0
+PCF.US,D,20171103,000000,5.8423,5.86828,5.82946,5.86174,26419.870647206117,0
+PCF.US,D,20171106,000000,5.86828,5.86828,5.83573,5.8423,35826.493994818775,0
+PCF.US,D,20171107,000000,5.86174,5.86828,5.83573,5.83573,40408.90209475884,0
+PCF.US,D,20171108,000000,5.8423,5.85564,5.82302,5.8423,35082.63882289162,0
+PCF.US,D,20171109,000000,5.83573,5.83573,5.78371,5.80346,52206.48849498874,0
+PCF.US,D,20171110,000000,5.80346,5.81628,5.78417,5.81628,46007.33394994194,0
+PCF.US,D,20171113,000000,5.78417,5.81628,5.78417,5.79053,63658.171396903694,0
+PCF.US,D,20171114,000000,5.79672,5.79672,5.76471,5.79053,71212.7471735963,0
+PCF.US,D,20171115,000000,5.7709,5.771,5.73853,5.7709,56993.83628515674,0
+PCF.US,D,20171116,000000,5.79053,5.80346,5.78344,5.78417,81095.394457759,0
+PCF.US,D,20171117,000000,5.77754,5.82946,5.77754,5.81,58038.05280201576,0
+PCF.US,D,20171120,000000,5.83573,5.83573,5.81628,5.82302,25638.063680794734,0
+PCF.US,D,20171121,000000,5.8423,5.87483,5.83573,5.84892,22805.77547515258,0
+PCF.US,D,20171122,000000,5.87492,5.92722,5.85196,5.92722,53488.174811632445,0
+PCF.US,D,20171124,000000,5.92722,5.92722,5.91754,5.92722,7556.744450662295,0
+PCF.US,D,20171127,000000,5.92722,5.92722,5.88147,5.89439,32938.90460292327,0
+PCF.US,D,20171128,000000,5.90103,5.9203,5.86838,5.90103,35057.69907222969,0
+PCF.US,D,20171129,000000,5.90103,5.9203,5.86183,5.86183,33575.410413302845,0
+PCF.US,D,20171130,000000,5.86838,5.95949,5.86838,5.95949,31920.712173711883,0
+PCF.US,D,20171201,000000,5.95312,5.95312,5.89854,5.91376,20397.463030766216,0
+PCF.US,D,20171204,000000,5.9203,5.93357,5.86838,5.86838,15561.320076260054,0
+PCF.US,D,20171205,000000,5.89439,5.90785,5.89439,5.89439,5662.4077373163545,0
+PCF.US,D,20171206,000000,5.90103,5.94002,5.89198,5.94002,18923.849067721912,0
+PCF.US,D,20171207,000000,5.94002,5.94002,5.87492,5.87492,29784.568312640382,0
+PCF.US,D,20171208,000000,5.89439,5.94002,5.84892,5.84892,17830.83738652474,0
+PCF.US,D,20171211,000000,5.87492,5.89439,5.86838,5.88138,48679.1402817596,0
+PCF.US,D,20171212,000000,5.88138,5.95312,5.88138,5.89439,24049.50999730701,0
+PCF.US,D,20171213,000000,5.90103,5.91376,5.88138,5.89439,18378.42756410852,0
+PCF.US,D,20171214,000000,5.90103,5.90103,5.88138,5.89439,35942.51805224587,0
+PCF.US,D,20171215,000000,5.90785,5.91376,5.90084,5.90785,25312.76258520095,0
+PCF.US,D,20171218,000000,5.91376,5.92722,5.90103,5.92722,23304.570488396177,0
+PCF.US,D,20171219,000000,5.94002,5.96614,5.92722,5.96614,48476.369265505076,0
+PCF.US,D,20171220,000000,5.95949,6.01824,5.94991,6.00522,62437.2079514408,0
+PCF.US,D,20171221,000000,6.0116,6.0116,5.855,5.88792,113592.9739076614,0
+PCF.US,D,20171222,000000,5.88119,5.93994,5.87456,5.93994,60154.678597349775,0
+PCF.US,D,20171226,000000,5.90749,5.95931,5.90749,5.9464,24635.051969378044,0
+PCF.US,D,20171227,000000,5.97259,5.97886,5.94002,5.9464,23761.076359213774,0
+PCF.US,D,20171228,000000,5.95931,5.99112,5.93322,5.9333,16203.247571567099,0
+PCF.US,D,20171229,000000,5.97259,5.99878,5.84191,5.89392,57271.426553397054,0
+PCF.US,D,20180102,000000,5.90749,5.91347,5.90066,5.91347,28351.074818051693,0
+PCF.US,D,20180103,000000,5.93994,5.95295,5.92021,5.93994,22765.65500669393,0
+PCF.US,D,20180104,000000,5.92694,5.95295,5.92694,5.94307,35322.27729664568,0
+PCF.US,D,20180105,000000,5.95295,5.99196,5.95295,5.99196,53150.94600919903,0
+PCF.US,D,20180108,000000,5.99196,6.01012,5.97259,6.00522,49025.04378007353,0
+PCF.US,D,20180109,000000,6.00522,6.01833,5.99545,6.0116,13383.971409747239,0
+PCF.US,D,20180110,000000,6.00522,6.00522,5.95931,5.9594,8769.033200244663,0
+PCF.US,D,20180111,000000,5.95295,5.95931,5.9464,5.9464,81330.69558357433,0
+PCF.US,D,20180112,000000,5.9464,5.9464,5.92694,5.93994,35011.072581859895,0
+PCF.US,D,20180116,000000,5.97259,5.99878,5.93994,5.95295,98803.70176494145,0
+PCF.US,D,20180117,000000,5.95931,5.95931,5.92694,5.9464,390094.5678151254,0
+PCF.US,D,20180118,000000,5.9464,5.95295,5.9333,5.9464,81534.55093681153,0
+PCF.US,D,20180119,000000,5.93322,5.97886,5.92059,5.97886,54028.17463031938,0
+PCF.US,D,20180122,000000,5.98578,6.02479,5.95295,6.01833,42508.1784983298,0
+PCF.US,D,20180123,000000,5.9987,6.07053,5.9987,6.07053,58976.00429431187,0
+PCF.US,D,20180124,000000,6.08381,6.10363,6.02479,6.02479,23792.52213178786,0
+PCF.US,D,20180125,000000,6.03142,6.03142,6.01833,6.03142,34814.80758751854,0
+PCF.US,D,20180126,000000,6.01833,6.05892,6.01833,6.04471,31110.712445681485,0
+PCF.US,D,20180129,000000,6.0576,6.0576,5.9987,6.03789,19598.306672588744,0
+PCF.US,D,20180130,000000,5.99186,6.0116,5.99186,6.0116,35776.614493491885,0
+PCF.US,D,20180131,000000,5.9856,6.03142,5.93967,6.02479,41445.52825272101,0
+PCF.US,D,20180201,000000,6.00516,6.05751,6.00163,6.02479,55263.23445659127,0
+PCF.US,D,20180202,000000,6.0116,6.0116,5.90047,5.90693,44141.18999821491,0
+PCF.US,D,20180205,000000,5.89364,5.92665,5.6606,5.72321,43158.780689518375,0
+PCF.US,D,20180206,000000,5.63801,5.78879,5.63801,5.78879,52193.47645116745,0
+PCF.US,D,20180207,000000,5.7757,5.88074,5.76914,5.88074,66115.27900562821,0
+PCF.US,D,20180208,000000,5.90047,5.9203,5.88739,5.90047,59075.763296962614,0
+PCF.US,D,20180209,000000,5.89364,5.90047,5.8148,5.86764,34141.4343196374,0
+PCF.US,D,20180212,000000,5.88074,5.88739,5.86082,5.88074,7737.828727209662,0
+PCF.US,D,20180213,000000,5.84808,5.84828,5.8019,5.83472,36485.770881888886,0
+PCF.US,D,20180214,000000,5.83472,5.83472,5.80862,5.82152,33515.77187910974,0
+PCF.US,D,20180215,000000,5.86082,5.87069,5.85437,5.85437,47986.24894814301,0
+PCF.US,D,20180216,000000,5.84128,5.90047,5.84128,5.84808,26226.858663820833,0
+PCF.US,D,20180220,000000,5.85437,5.86136,5.85437,5.85437,103839.36272474102,0
+PCF.US,D,20180221,000000,5.86764,5.87336,5.83472,5.83472,34542.63900420267,0
+PCF.US,D,20180222,000000,5.84128,5.8553,5.82826,5.84128,40583.48034939536,0
+PCF.US,D,20180223,000000,5.8609,5.87418,5.84128,5.86764,38984.08329605472,0
+PCF.US,D,20180226,000000,5.85446,5.90056,5.85446,5.88082,58265.76356893121,0
+PCF.US,D,20180227,000000,5.86764,5.88571,5.83472,5.83472,56065.643825725834,0
+PCF.US,D,20180228,000000,5.83472,5.86589,5.83472,5.8609,51848.65728983517,0
+PCF.US,D,20180301,000000,5.85446,5.88082,5.84128,5.88082,65985.15856739008,0
+PCF.US,D,20180302,000000,5.80852,5.85287,5.80852,5.84128,84064.30912355345,0
+PCF.US,D,20180305,000000,5.78207,5.85446,5.78207,5.84818,92280.33046128656,0
+PCF.US,D,20180306,000000,5.87418,5.90056,5.84818,5.90056,31879.507368268547,0
+PCF.US,D,20180307,000000,5.88764,5.9333,5.86764,5.9333,24732.64229805537,0
+PCF.US,D,20180308,000000,5.95312,5.95562,5.9274,5.95312,25889.62986138641,0
+PCF.US,D,20180309,000000,5.95312,6.05163,5.95312,6.05163,52205.40415800506,0
+PCF.US,D,20180312,000000,6.05818,6.07164,6.03521,6.07164,19450.83684258554,0
+PCF.US,D,20180313,000000,6.06492,6.0955,6.05818,6.07164,25018.90726217822,0
+PCF.US,D,20180314,000000,6.11101,6.11773,6.06472,6.06492,32005.29045856489,0
+PCF.US,D,20180315,000000,6.06492,6.07273,6.03207,6.05818,13015.296834739738,0
+PCF.US,D,20180316,000000,6.03207,6.04535,6.01225,6.02552,44914.32226874375,0
+PCF.US,D,20180319,000000,6.02552,6.02552,5.98928,6.01907,30563.122268096697,0
+PCF.US,D,20180320,000000,6.01907,6.11101,6.00624,6.03207,25886.376850432353,0
+PCF.US,D,20180321,000000,6.02552,6.08454,6.0056,6.01907,18612.644352937135,0
+PCF.US,D,20180322,000000,5.99924,6.04544,5.97913,5.97913,52043.83794719286,0
+PCF.US,D,20180323,000000,5.98596,6.04544,5.97287,5.97287,18584.451591318117,0
+PCF.US,D,20180326,000000,5.96604,5.96604,5.90758,5.95931,67122.62806498566,0
+PCF.US,D,20180327,000000,5.90675,5.94621,5.90675,5.92665,48347.333164252654,0
+PCF.US,D,20180328,000000,5.90675,5.94621,5.90675,5.92665,20403.969052678378,0
+PCF.US,D,20180329,000000,5.91992,5.98596,5.91992,5.96604,12384.212709286627,0
+PCF.US,D,20180402,000000,5.91302,5.93313,5.91302,5.92665,41997.45577824758,0
+PCF.US,D,20180403,000000,5.91302,6.0056,5.90675,5.97913,29878.905630361627,0
+PCF.US,D,20180404,000000,5.94621,5.97822,5.9168,5.96604,43818.057576590494,0
+PCF.US,D,20180405,000000,5.97913,5.97913,5.95175,5.97913,20154.571546056075,0
+PCF.US,D,20180406,000000,5.95295,5.97287,5.95295,5.96604,60150.341249408,0
+PCF.US,D,20180409,000000,5.93976,5.97287,5.9359,5.96604,22505.4141302187,0
+PCF.US,D,20180410,000000,5.98596,5.99703,5.97877,5.99593,50204.80242009612,0
+PCF.US,D,20180411,000000,6.0056,6.01225,5.98596,5.99924,36678.78286527417,0
+PCF.US,D,20180412,000000,5.98596,5.99924,5.97913,5.98596,31967.33866407865,0
+PCF.US,D,20180413,000000,6.0056,6.0056,5.98596,5.99251,23389.148773250196,0
+PCF.US,D,20180416,000000,5.99924,6.01225,5.92279,5.99924,22825.293540887036,0
+PCF.US,D,20180417,000000,6.05828,6.13545,6.01907,6.07181,65381.18286657029,0
+PCF.US,D,20180418,000000,6.09148,6.13757,6.05245,6.10465,15856.259736264436,0
+PCF.US,D,20180419,000000,6.10465,6.10465,6.07181,6.07181,56202.27028587713,0
+PCF.US,D,20180420,000000,6.10465,6.10465,6.03936,6.08483,12157.586279353845,0
+PCF.US,D,20180423,000000,6.07818,6.08483,6.02543,6.03197,20265.173918556702,0
+PCF.US,D,20180424,000000,6.03197,6.04526,5.97868,5.97868,34962.27741752073,0
+PCF.US,D,20180425,000000,5.9392,5.95894,5.93257,5.94583,62541.304302029275,0
+PCF.US,D,20180426,000000,5.99204,6.03197,5.97084,5.98569,26298.42490485256,0
+PCF.US,D,20180427,000000,6.03197,6.03197,6.00285,6.02543,17518.548334753254,0
+PCF.US,D,20180430,000000,6.02543,6.02543,5.99204,6.01889,14342.525304766537,0
+PCF.US,D,20180501,000000,6.02543,6.02543,5.99943,6.01187,13925.055565418857,0
+PCF.US,D,20180502,000000,5.99896,6.05163,5.99896,6.05163,27524.81003524393,0
+PCF.US,D,20180503,000000,6.05818,6.05818,5.97241,6.01187,26906.737953613116,0
+PCF.US,D,20180504,000000,6.01187,6.03844,5.99896,6.03844,59055.16089424044,0
+PCF.US,D,20180507,000000,6.05818,6.09148,6.05163,6.09148,16612.042615030216,0
+PCF.US,D,20180508,000000,6.11812,6.11812,6.02534,6.04526,25095.89518813641,0
+PCF.US,D,20180509,000000,6.05163,6.09802,6.05163,6.08483,22406.739464555678,0
+PCF.US,D,20180510,000000,6.11812,6.11812,6.08261,6.09802,11640.357537358457,0
+PCF.US,D,20180511,000000,6.12466,6.12466,6.08575,6.09802,7456.985448013272,0
+PCF.US,D,20180514,000000,6.11139,6.13113,6.08483,6.08483,22923.968206550056,0
+PCF.US,D,20180515,000000,6.09148,6.11139,6.02543,6.10475,31629.025524661556,0
+PCF.US,D,20180516,000000,6.10475,6.1445,6.10475,6.13113,45509.623273681005,0
+PCF.US,D,20180517,000000,6.13776,6.19743,6.09811,6.13776,38594.80631832605,0
+PCF.US,D,20180518,000000,6.15104,6.15104,6.10475,6.13776,43469.98540430315,0
+PCF.US,D,20180521,000000,6.15759,6.15759,6.12466,6.1445,31932.63988054949,0
+PCF.US,D,20180522,000000,6.16415,6.16415,6.13113,6.15104,34783.36181494344,0
+PCF.US,D,20180523,000000,6.13105,6.17123,6.13105,6.15759,59212.3897571129,0
+PCF.US,D,20180524,000000,6.16423,6.16423,6.15104,6.15104,36772.035846012746,0
+PCF.US,D,20180525,000000,6.13766,6.1445,6.12458,6.13766,35796.132559226346,0
+PCF.US,D,20180529,000000,6.11793,6.16423,6.1112,6.13105,51440.946583356745,0
+PCF.US,D,20180530,000000,6.1445,6.18451,6.13766,6.18451,74524.31232674964,0
+PCF.US,D,20180531,000000,6.19097,6.19761,6.13766,6.16423,30557.700583171245,0
+PCF.US,D,20180601,000000,6.17123,6.20434,6.16755,6.20434,36033.60235901205,0
+PCF.US,D,20180604,000000,6.21097,6.2429,6.18451,6.2429,19956.137877743316,0
+PCF.US,D,20180605,000000,6.21097,6.21726,6.19761,6.20434,23740.473956492613,0
+PCF.US,D,20180606,000000,6.21097,6.27065,6.20434,6.27065,22811.19716007803,0
+PCF.US,D,20180607,000000,6.27702,6.32368,6.22417,6.26393,19610.234379428377,0
+PCF.US,D,20180608,000000,6.27065,6.30386,6.22417,6.22417,26639.99105522674,0
+PCF.US,D,20180611,000000,6.24408,6.27702,6.24408,6.24408,52098.054796458484,0
+PCF.US,D,20180612,000000,6.24408,6.25737,6.23109,6.23109,18945.535807428772,0
+PCF.US,D,20180613,000000,6.23727,6.29065,6.23727,6.23727,13100.959456579454,0
+PCF.US,D,20180614,000000,6.25737,6.31068,6.24408,6.24408,50942.15157011213,0
+PCF.US,D,20180615,000000,6.27702,6.32368,6.23164,6.32368,25685.774508149218,0
+PCF.US,D,20180618,000000,6.30386,6.32368,6.24408,6.32368,24271.799079298016,0
+PCF.US,D,20180619,000000,6.32368,6.32368,6.25066,6.25066,19114.692377137824,0
+PCF.US,D,20180620,000000,6.27065,6.31704,6.25737,6.25737,25087.220492253866,0
+PCF.US,D,20180621,000000,6.231,6.27711,6.231,6.231,24703.36519945369,0
+PCF.US,D,20180622,000000,6.25066,6.25066,6.21736,6.21736,180860.90312867382,0
+PCF.US,D,20180625,000000,6.20415,6.23718,6.15732,6.17741,11418.068455369472,0
+PCF.US,D,20180626,000000,6.18416,6.20056,6.13739,6.15732,50418.41680620459,0
+PCF.US,D,20180627,000000,6.14422,6.19079,6.11766,6.11766,47052.63480378665,0
+PCF.US,D,20180628,000000,6.12421,6.19079,6.11766,6.18986,40144.32387034183,0
+PCF.US,D,20180629,000000,6.19079,6.21736,6.19079,6.21736,17732.162720860706,0
+PCF.US,D,20180702,000000,6.231,6.27711,6.21082,6.27711,49521.670119347764,0
+PCF.US,D,20180703,000000,6.30394,6.32368,6.27388,6.29713,14372.886740352904,0
+PCF.US,D,20180705,000000,6.27711,6.27711,6.24408,6.25066,12406.983785977161,0
+PCF.US,D,20180706,000000,6.27711,6.29795,6.27074,6.29084,25176.136125050674,0
+PCF.US,D,20180709,000000,6.31078,6.36427,6.30394,6.31078,43337.696292095665,0
+PCF.US,D,20180710,000000,6.32395,6.32395,6.30394,6.31078,42683.841089951005,0
+PCF.US,D,20180711,000000,6.32395,6.34396,6.28402,6.29713,168611.14820557114,0
+PCF.US,D,20180712,000000,6.32395,6.33723,6.31078,6.32395,15753.247722660648,0
+PCF.US,D,20180713,000000,6.30394,6.31723,6.30394,6.31078,105775.98858052216,0
+PCF.US,D,20180716,000000,6.31723,6.34396,6.31078,6.31723,65675.03818959101,0
+PCF.US,D,20180717,000000,6.29713,6.314,6.29084,6.29084,105176.35022764718,0
+PCF.US,D,20180718,000000,6.30394,6.32395,6.29722,6.31078,41142.99823381877,0
+PCF.US,D,20180719,000000,6.32395,6.34396,6.27711,6.29084,50781.66969628461,0
+PCF.US,D,20180720,000000,6.29713,6.29713,6.27074,6.28402,45942.27373082338,0
+PCF.US,D,20180723,000000,6.29722,6.34406,6.28402,6.3174,178606.56653619776,0
+PCF.US,D,20180724,000000,6.31078,6.36427,6.25728,6.25728,168688.13613152425,0
+PCF.US,D,20180725,000000,6.27065,6.29084,6.27065,6.28402,89909.96981138646,0
+PCF.US,D,20180726,000000,6.29084,6.3009,6.27065,6.28402,348418.075784544,0
+PCF.US,D,20180727,000000,6.29084,6.29084,6.24704,6.25057,58813.353746516,0
+PCF.US,D,20180730,000000,6.25057,6.30403,6.23072,6.25396,52104.56081836863,0
+PCF.US,D,20180731,000000,6.26393,6.29722,6.26393,6.27711,1685096.5426373985,0
+PCF.US,D,20180801,000000,6.26393,6.28402,6.25728,6.25728,57071.908548099615,0
+PCF.US,D,20180802,000000,6.25728,6.29084,6.25728,6.27711,52343.11495514003,0
+PCF.US,D,20180803,000000,6.29722,6.29722,6.27065,6.27065,62101.063485991064,0
+PCF.US,D,20180806,000000,6.28402,6.3046,6.27065,6.29722,49698.41704795568,0
+PCF.US,D,20180807,000000,6.30403,6.33087,6.29666,6.31078,51029.98286592223,0
+PCF.US,D,20180808,000000,6.30403,6.31078,6.29722,6.30403,10374.936275496155,0
+PCF.US,D,20180809,000000,6.29084,6.30403,6.29084,6.29084,68422.74811038015,0
+PCF.US,D,20180810,000000,6.27711,6.29084,6.27065,6.28402,79342.02155250603,0
+PCF.US,D,20180813,000000,6.27065,6.29084,6.27065,6.29084,8104.334628246477,0
+PCF.US,D,20180814,000000,6.29722,6.33087,6.29084,6.3174,22678.908047868517,0
+PCF.US,D,20180815,000000,6.32414,6.37091,6.3174,6.33087,107133.57848613734,0
+PCF.US,D,20180816,000000,6.33087,6.33087,6.32414,6.32737,10372.767601525773,0
+PCF.US,D,20180817,000000,6.33087,6.33732,6.314,6.33087,7658.672127281802,0
+PCF.US,D,20180820,000000,6.32414,6.35753,6.32414,6.32414,8323.370699280089,0
+PCF.US,D,20180821,000000,6.33087,6.33732,6.31576,6.3174,69731.54285165516,0
+PCF.US,D,20180822,000000,6.31078,6.3174,6.29722,6.31078,49195.28468676828,0
+PCF.US,D,20180823,000000,6.29722,6.31078,6.29722,6.30403,25062.28074159295,0
+PCF.US,D,20180824,000000,6.29722,6.34406,6.29722,6.3174,34874.44612171062,0
+PCF.US,D,20180827,000000,6.33087,6.33087,6.30403,6.31078,38646.85449362232,0
+PCF.US,D,20180828,000000,6.34406,6.34406,6.28402,6.30755,36315.529975194135,0
+PCF.US,D,20180829,000000,6.33732,6.33732,6.29722,6.31078,19778.306612151726,0
+PCF.US,D,20180830,000000,6.31078,6.32414,6.28411,6.30403,32559.386658061838,0
+PCF.US,D,20180831,000000,6.25728,6.29556,6.25728,6.27065,92750.93271291217,0
+PCF.US,D,20180904,000000,6.31078,6.31078,6.27711,6.27711,44119.50325850805,0
+PCF.US,D,20180905,000000,6.31078,6.31078,6.24704,6.27065,65992.74892628795,0
+PCF.US,D,20180906,000000,6.29722,6.29722,6.27065,6.28402,67306.96535248941,0
+PCF.US,D,20180907,000000,6.25728,6.30403,6.25728,6.28402,67239.73645940251,0
+PCF.US,D,20180910,000000,6.29084,6.29084,6.27711,6.28402,14279.633759616343,0
+PCF.US,D,20180911,000000,6.27711,6.31078,6.27065,6.28402,40124.805804606374,0
+PCF.US,D,20180912,000000,6.3174,6.3174,6.27065,6.27065,19917.10174627138,0
+PCF.US,D,20180913,000000,6.27711,6.30403,6.27711,6.27711,32066.01332974369,0
+PCF.US,D,20180914,000000,6.28402,6.29084,6.26236,6.28402,36612.63830917093,0
+PCF.US,D,20180917,000000,6.29084,6.29084,6.26393,6.27711,50865.163644153945,0
+PCF.US,D,20180918,000000,6.27065,6.29084,6.27065,6.28402,27449.990783257137,0
+PCF.US,D,20180919,000000,6.29084,6.29084,6.27065,6.28402,22662.64299308913,0
+PCF.US,D,20180920,000000,6.27711,6.29084,6.27065,6.28402,10662.285576604703,0
+PCF.US,D,20180921,000000,6.28402,6.28735,6.27065,6.27711,10410.719396012017,0
+PCF.US,D,20180924,000000,6.28402,6.29722,6.25057,6.27711,39759.38424055495,0
+PCF.US,D,20180925,000000,6.26393,6.27065,6.25728,6.26393,480154.17613047233,0
+PCF.US,D,20180926,000000,6.25728,6.29722,6.25728,6.29722,63440.21966285749,0
+PCF.US,D,20180927,000000,6.29084,6.32414,6.29084,6.3174,79867.92499038295,0
+PCF.US,D,20180928,000000,6.31317,6.33732,6.29084,6.33732,170726.6896639063,0
+PCF.US,D,20181001,000000,6.33087,6.33732,6.29084,6.33087,55593.95723711455,0
+PCF.US,D,20181002,000000,6.31078,6.3174,6.29084,6.29084,29769.387594845684,0
+PCF.US,D,20181003,000000,6.29084,6.30403,6.26393,6.26393,62139.01528047731,0
+PCF.US,D,20181004,000000,6.25057,6.28402,6.25057,6.27065,77442.2631542315,0
+PCF.US,D,20181005,000000,6.27074,6.29417,6.26393,6.27065,60204.55809867464,0
+PCF.US,D,20181008,000000,6.27065,6.27711,6.26393,6.26393,60058.17260565916,0
+PCF.US,D,20181009,000000,6.26393,6.27065,6.26393,6.26393,82103.82785410216,0
+PCF.US,D,20181010,000000,6.26393,6.27443,6.25728,6.26393,117876.10499965733,0
+PCF.US,D,20181011,000000,6.25728,6.28392,6.25728,6.27065,64627.568661776924,0
+PCF.US,D,20181012,000000,6.27065,6.29417,6.26393,6.28402,20768.30627974309,0
+PCF.US,D,20181015,000000,6.28402,6.29407,6.27711,6.28402,26526.135671766995,0
+PCF.US,D,20181016,000000,6.28402,6.29722,6.28402,6.28402,68175.51927772824,0
+PCF.US,D,20181017,000000,6.28402,6.28411,6.27065,6.28402,41066.01030786058,0
+PCF.US,D,20181018,000000,6.28402,6.29084,6.28402,6.29084,32316.49517335169,0
+PCF.US,D,20181019,000000,6.28402,6.30403,6.27065,6.29084,30959.98960472119,0
+PCF.US,D,20181022,000000,6.29084,6.29722,6.27711,6.29084,33264.205698516045,0
+PCF.US,D,20181023,000000,6.27711,6.29084,6.27711,6.29084,10949.634877715274,0
+PCF.US,D,20181024,000000,6.29084,6.29084,6.26393,6.27065,86237.3204421245,0
+PCF.US,D,20181025,000000,6.26393,6.29084,6.26393,6.28402,65565.52015407303,0
+PCF.US,D,20181026,000000,6.27711,6.29084,6.27711,6.29084,45457.57509838777,0
+PCF.US,D,20181029,000000,6.29084,6.29084,6.27711,6.29084,107330.92781746137,0
+PCF.US,D,20181030,000000,6.26393,6.29084,6.26393,6.29084,10227.466445493963,0
+PCF.US,D,20181031,000000,6.31078,6.31078,6.27065,6.27065,48606.489703743195,0
+PCF.US,D,20181101,000000,6.29722,6.29722,6.27065,6.27711,21649.872248804204,0
+PCF.US,D,20181102,000000,6.27065,6.28402,6.27065,6.27711,22859.992324416187,0
+PCF.US,D,20181105,000000,6.27065,6.27711,6.27065,6.27065,25239.027670197833,0
+PCF.US,D,20181106,000000,6.26393,6.27711,6.26393,6.26393,62083.71409422598,0
+PCF.US,D,20181107,000000,6.27065,6.29084,6.27065,6.28402,31600.832763044564,0
+PCF.US,D,20181108,000000,6.28402,6.29084,6.27711,6.28735,14132.163929615162,0
+PCF.US,D,20181109,000000,6.27065,6.29075,6.27065,6.28402,35792.879548272285,0
+PCF.US,D,20181112,000000,6.28402,6.28402,6.27065,6.27065,60139.49787955507,0
+PCF.US,D,20181113,000000,6.28402,6.29084,6.28034,6.28402,11729.273170154253,0
+PCF.US,D,20181114,000000,6.28402,6.29324,6.28402,6.28402,70780.09671645494,0
+PCF.US,D,20181115,000000,6.28402,6.29426,6.28402,6.29084,15413.850246255839,0
+PCF.US,D,20181116,000000,6.28402,6.29722,6.28402,6.29084,22765.65500669393,0
+PCF.US,D,20181119,000000,6.29084,6.29084,6.28402,6.28402,36237.457712251264,0
+PCF.US,D,20181120,000000,6.28402,6.29722,6.28402,6.29084,28505.050669969074,0
+PCF.US,D,20181121,000000,6.28402,6.29722,6.28402,6.29084,20390.957008854057,0
+PCF.US,D,20181123,000000,6.28402,6.29722,6.28402,6.29084,12069.754983544757,0
+PCF.US,D,20181126,000000,6.29084,6.29722,6.28402,6.29084,43247.696322315176,0
+PCF.US,D,20181127,000000,6.27065,6.28818,6.27065,6.28402,103182.25451164736,0
+PCF.US,D,20181128,000000,6.27711,6.28411,6.27711,6.27711,126071.52393467432,0
+PCF.US,D,20181129,000000,6.27711,6.29084,6.27711,6.27711,64417.207286624536,0
+PCF.US,D,20181130,000000,6.27711,6.28836,6.27711,6.27711,60617.69049007953,0
+PCF.US,D,20181203,000000,6.30403,6.30403,6.29084,6.29722,29606.73704704879,0
+PCF.US,D,20181204,000000,6.27711,6.29177,6.27065,6.27065,62838.41263600505,0
+PCF.US,D,20181206,000000,6.27065,6.28402,6.27065,6.27065,98843.8222334001,0
+PCF.US,D,20181207,000000,6.27065,6.30403,6.27065,6.29722,50534.4408636337,0
+PCF.US,D,20181210,000000,6.30403,6.30403,6.27711,6.29084,30097.941701397565,0
+PCF.US,D,20181211,000000,6.28402,6.29713,6.28402,6.28402,17315.777318498724,0
+PCF.US,D,20181212,000000,6.28402,6.29084,6.27711,6.27711,86352.26016256792,0
+PCF.US,D,20181213,000000,6.27711,6.29084,6.27702,6.28402,106525.26543737476,0
+PCF.US,D,20181214,000000,6.27065,6.29722,6.27065,6.28402,86625.51308286644,0
+PCF.US,D,20181217,000000,6.29722,6.31078,6.27711,6.28402,80007.80446148729,0
+PCF.US,D,20181218,000000,6.28402,6.28402,6.27011,6.27011,62410.09952680647,0
+PCF.US,D,20181219,000000,6.27674,6.27674,6.24915,6.25608,139068.38704065015,0
+PCF.US,D,20181220,000000,6.24216,6.27674,6.22814,6.22814,252477.02366081387,0
+PCF.US,D,20181221,000000,6.22131,6.27011,6.22131,6.23505,59714.43778131156,0
+PCF.US,D,20181224,000000,6.24915,6.27011,6.22814,6.27011,28273.00255511084,0
+PCF.US,D,20181226,000000,6.27011,6.29103,6.23505,6.23505,50603.83843069505,0
+PCF.US,D,20181227,000000,6.22814,6.24558,6.22131,6.22814,112372.01046217729,0
+PCF.US,D,20181228,000000,6.22131,6.23505,6.22131,6.23505,343945.1857200966,0
+PCF.US,D,20181231,000000,6.27674,6.34693,6.22131,6.22131,131987.66652655738,0
+PCF.US,D,20190102,000000,6.22131,6.26945,6.22131,6.24915,38590.468970385286,0
+PCF.US,D,20190103,000000,6.22814,6.24216,6.22131,6.22131,49662.63392743881,0
+PCF.US,D,20190104,000000,6.23505,6.31907,6.22131,6.22131,83728.16465810574,0
+PCF.US,D,20190107,000000,6.23505,6.25275,6.23505,6.24216,29887.58032624417,0
+PCF.US,D,20190108,000000,6.24216,6.25608,6.23505,6.23505,47515.6466965164,0
+PCF.US,D,20190109,000000,6.23505,6.24955,6.22814,6.24216,31859.989302533082,0
+PCF.US,D,20190110,000000,6.23754,6.24216,6.23505,6.24216,42114.56417265936,0
+PCF.US,D,20190111,000000,6.22814,6.24915,6.22814,6.24915,35497.939888265886,0
+PCF.US,D,20190114,000000,6.22814,6.24216,6.22131,6.22814,85927.20006432441,0
+PCF.US,D,20190115,000000,6.24216,6.24216,6.22814,6.23505,67074.9172376332,0
+PCF.US,D,20190116,000000,6.22814,6.24925,6.22814,6.23505,56008.17396550413,0
+PCF.US,D,20190117,000000,6.22814,6.24915,6.22814,6.22814,58662.63090555671,0
+PCF.US,D,20190118,000000,6.22814,6.24216,6.22814,6.23505,89547.80125829212,0
+PCF.US,D,20190122,000000,6.22814,6.24915,6.22814,6.24216,123083.09120313126,0
+PCF.US,D,20190123,000000,6.24216,6.33999,6.24216,6.3103,124935.13877405637,0
+PCF.US,D,20190124,000000,6.31197,6.32608,6.30496,6.30496,51463.717660048285,0
+PCF.US,D,20190125,000000,6.31197,6.31197,6.29103,6.29795,99068.27998936048,0
+PCF.US,D,20190128,000000,6.29103,6.29795,6.29103,6.29103,33366.133375137164,0
+PCF.US,D,20190129,000000,6.29103,6.31197,6.28402,6.28402,18471.680544847102,0
+PCF.US,D,20190130,000000,6.29103,6.31197,6.29103,6.29795,36152.879427397245,0
+PCF.US,D,20190131,000000,6.29795,6.31825,6.29795,6.31197,26898.063257731585,0
+PCF.US,D,20190201,000000,6.30496,6.31566,6.30496,6.31566,17522.885682694017,0
+PCF.US,D,20190204,000000,6.31197,6.31907,6.30496,6.31907,65487.447891132186,0
+PCF.US,D,20190205,000000,6.31907,6.32184,6.31197,6.31907,13991.200121523108,0
+PCF.US,D,20190206,000000,6.29103,6.31907,6.29103,6.31197,38901.67368517209,0
+PCF.US,D,20190207,000000,6.30496,6.31907,6.29795,6.314,44772.27412366802,0
+PCF.US,D,20190208,000000,6.36094,6.4029,6.35402,6.4029,108773.0960079427,0
+PCF.US,D,20190211,000000,6.39598,6.4029,6.37486,6.37486,137932.0018800524,0
+PCF.US,D,20190212,000000,6.38178,6.39598,6.29103,6.39598,38968.902578260015,0
+PCF.US,D,20190213,000000,6.38879,6.38879,6.36094,6.38879,18967.222547134617,0
+PCF.US,D,20190214,000000,6.37486,6.40992,6.35411,6.40992,51656.72964343458,0
+PCF.US,D,20190215,000000,6.36776,6.38879,6.36776,6.37486,35622.63864157754,0
+PCF.US,D,20190219,000000,6.37486,6.4029,6.37486,6.4029,23563.727027886718,0
+PCF.US,D,20190220,000000,6.38879,6.4029,6.38879,6.39598,42243.600273912794,0
+PCF.US,D,20190221,000000,6.38879,6.40992,6.38879,6.40992,63441.303999842174,0
+PCF.US,D,20190222,000000,6.40992,6.40992,6.38879,6.4029,52410.343848228964,0
+PCF.US,D,20190225,000000,6.38879,6.40992,6.38178,6.39598,121689.71817701134,0
+PCF.US,D,20190226,000000,6.38879,6.39929,6.36094,6.38879,73729.49331651292,0
+PCF.US,D,20190227,000000,6.38178,6.38879,6.34693,6.36094,122100.68189443978,0
+PCF.US,D,20190228,000000,6.36094,6.37486,6.31907,6.36094,105790.0849613433,0
+PCF.US,D,20190301,000000,6.36094,6.36094,6.333,6.33999,47774.803236004926,0
+PCF.US,D,20190304,000000,6.33999,6.38178,6.32608,6.38178,129215.01685509822,0
+PCF.US,D,20190305,000000,6.36094,6.38178,6.33999,6.37486,82852.02037397109,0
+PCF.US,D,20190306,000000,6.37008,6.38178,6.34693,6.36776,39228.05911775157,0
+PCF.US,D,20190307,000000,6.33999,6.36776,6.33999,6.34729,48208.53803013098,0
+PCF.US,D,20190308,000000,6.3578,6.38879,6.35402,6.38879,29641.435830578957,0
+PCF.US,D,20190311,000000,6.38178,6.40345,6.38178,6.4029,6996.1422292542,0
+PCF.US,D,20190312,000000,6.39598,6.40992,6.38943,6.39598,56171.90885028773,0
+PCF.US,D,20190313,000000,6.39598,6.40992,6.39598,6.39598,46657.936141130514,0
+PCF.US,D,20190314,000000,6.38879,6.4029,6.37486,6.37486,47935.285109832446,0
+PCF.US,D,20190315,000000,6.38436,6.39257,6.31907,6.333,38787.818301713356,0
+PCF.US,D,20190318,000000,6.333,6.4799,6.333,6.38713,121062.97139948887,0
+PCF.US,D,20190319,000000,6.38178,6.3864,6.35402,6.35402,15430.115301036236,0
+PCF.US,D,20190320,000000,6.36094,6.36094,6.32608,6.33999,11861.562282363766,0
+PCF.US,D,20190321,000000,6.39598,6.40992,6.36611,6.4029,20154.571546056075,0
+PCF.US,D,20190322,000000,6.39598,6.39598,6.33999,6.33999,17994.57227130733,0
+PCF.US,D,20190325,000000,6.32608,6.34747,6.32608,6.33999,331982.7800980873,0
+PCF.US,D,20190326,000000,6.33999,6.35439,6.29795,6.29805,47029.86372709409,0
+PCF.US,D,20190327,000000,6.29103,6.32608,6.29103,6.31907,20102.523370759816,0
+PCF.US,D,20190328,000000,6.31197,6.31197,6.29795,6.29941,12311.562131269206,0
+PCF.US,D,20190329,000000,6.29795,6.31907,6.29795,6.31907,25933.00334080013,0
+PCF.US,D,20190401,000000,6.31197,6.33033,6.30496,6.31907,9933.611122473256,0
+PCF.US,D,20190402,000000,6.30496,6.30496,6.29103,6.30247,11631.682841476926,0
+PCF.US,D,20190403,000000,6.29103,6.29795,6.29103,6.29103,14766.501066024353,0
+PCF.US,D,20190404,000000,6.29103,6.29795,6.27674,6.27674,9152.888493046155,0
+PCF.US,D,20190405,000000,6.27674,6.29795,6.27674,6.28402,3359.2759805066917,0
+PCF.US,D,20190408,000000,6.27011,6.28328,6.27011,6.27674,13729.874908063193,0
+PCF.US,D,20190409,000000,6.26328,6.27674,6.26328,6.26834,5056.263362525171,0
+PCF.US,D,20190410,000000,6.25608,6.27011,6.25608,6.27011,8684.454915390037,0
+PCF.US,D,20190411,000000,6.26328,6.27011,6.22814,6.22814,8249.635784278791,0
+PCF.US,D,20190412,000000,6.24915,6.24915,6.23505,6.23505,5948.672701439612,0
+PCF.US,D,20190415,000000,6.20001,6.22814,6.19309,6.19309,26487.099540297073,0
+PCF.US,D,20190416,000000,6.20001,6.22279,6.19309,6.20001,26253.967088453144,0
+PCF.US,D,20190417,000000,6.19309,6.20001,6.17926,6.18609,17059.873789965273,0
+PCF.US,D,20190418,000000,6.17225,6.19309,6.17225,6.17225,21397.22173122683,0
+PCF.US,D,20190422,000000,6.15795,6.17926,6.15114,6.16181,18615.897363894226,0
+PCF.US,D,20190423,000000,6.16507,6.17926,6.12836,6.15795,41421.67283904377,0
+PCF.US,D,20190424,000000,6.1372,6.16507,6.09533,6.13012,90786.1140955211,0
+PCF.US,D,20190425,000000,6.10235,6.15114,6.05365,6.08823,27709.14732274667,0
+PCF.US,D,20190426,000000,6.0603,6.12328,6.04019,6.10235,20111.198066643363,0
+PCF.US,D,20190429,000000,6.10235,6.12328,6.08823,6.09533,50870.58532908142,0
+PCF.US,D,20190430,000000,6.09533,6.13021,6.08142,6.13021,12885.176396501618,0
+PCF.US,D,20190501,000000,6.09533,6.11637,6.09533,6.11637,34449.386023467116,0
+PCF.US,D,20190502,000000,6.09533,6.13021,6.09533,6.11637,4582.408099942389,0
+PCF.US,D,20190503,000000,6.11637,6.12328,6.09533,6.10926,20477.703967681493,0
+PCF.US,D,20190506,000000,6.09533,6.10926,6.08289,6.08289,7905.900959933724,0
+PCF.US,D,20190507,000000,6.08142,6.08142,6.03577,6.04636,6773.853147264509,0
+PCF.US,D,20190508,000000,6.03936,6.08142,6.03936,6.05365,4288.552776922085,0
+PCF.US,D,20190509,000000,6.0673,6.0673,6.01861,6.02552,14053.007329686594,0
+PCF.US,D,20190510,000000,6.00439,6.04636,6.00439,6.01142,7926.503362654683,0
+PCF.US,D,20190513,000000,5.99749,6.00449,5.96934,5.96944,5105.058526864339,0
+PCF.US,D,20190514,000000,5.95571,6.00439,5.95571,5.95571,25763.846771091077,0
+PCF.US,D,20190515,000000,5.96934,5.99749,5.96934,5.97647,3176.0230299885375,0
+PCF.US,D,20190516,000000,5.96264,6.01142,5.9203,5.98349,48466.610232636835,0
+PCF.US,D,20190517,000000,5.94853,5.9928,5.94853,5.94853,19128.788757946826,0
+PCF.US,D,20190520,000000,5.96264,5.97415,5.9274,5.9345,9252.647495695279,0
+PCF.US,D,20190521,000000,5.9274,5.99039,5.9274,5.9274,28874.809581960253,0
+PCF.US,D,20190522,000000,5.91339,5.96264,5.91339,5.91339,22796.01644228333,0
+PCF.US,D,20190523,000000,5.9203,5.9345,5.90656,5.9345,6654.576078879818,0
+PCF.US,D,20190524,000000,5.9274,5.97647,5.9274,5.95571,19439.993472733626,0
+PCF.US,D,20190528,000000,5.96934,5.96934,5.90656,5.91339,24001.799169953538,0
+PCF.US,D,20190529,000000,5.89964,5.9203,5.8504,5.8504,24365.052060034577,0
+PCF.US,D,20190530,000000,5.85759,5.9203,5.72487,5.78767,32045.41092702253,0
+PCF.US,D,20190531,000000,5.76684,5.81573,5.66198,5.75715,41108.2994502876,0
+PCF.US,D,20190603,000000,5.77377,5.77377,5.71796,5.76684,31196.3750675212,0
+PCF.US,D,20190604,000000,5.75974,5.80512,5.7318,5.75263,32532.27823342852,0
+PCF.US,D,20190605,000000,5.76684,5.81573,5.75263,5.7945,26361.31645000073,0
+PCF.US,D,20190606,000000,5.78077,5.82272,5.76684,5.7934,19955.05354075762,0
+PCF.US,D,20190607,000000,5.81573,5.83665,5.77377,5.82272,29486.37564167891,0
+PCF.US,D,20190610,000000,5.81573,5.83665,5.8018,5.8018,39963.23959379517,0
+PCF.US,D,20190611,000000,5.8089,5.84365,5.75263,5.76684,39104.444701424596,0
+PCF.US,D,20190612,000000,5.76684,5.7945,5.73882,5.76684,46917.09268062207,0
+PCF.US,D,20190613,000000,5.76684,5.8089,5.71112,5.75263,38601.31234023922,0
+PCF.US,D,20190614,000000,5.7945,5.7945,5.72487,5.75263,38011.43302022742,0
+PCF.US,D,20190617,000000,5.75974,5.7945,5.75263,5.75974,22288.546733154155,0
+PCF.US,D,20190618,000000,5.75974,5.7945,5.75974,5.75974,34039.50664301729,0
+PCF.US,D,20190619,000000,5.74582,5.77411,5.74582,5.76684,11966.742969938947,0
+PCF.US,D,20190620,000000,5.75974,5.78767,5.7318,5.75263,68334.91681456903,0
+PCF.US,D,20190621,000000,5.75263,5.78077,5.75263,5.75974,13004.453464886814,0
+PCF.US,D,20190624,000000,5.7945,5.80539,5.75974,5.76684,46544.08075767278,0
+PCF.US,D,20190625,000000,5.76684,5.78767,5.75263,5.75263,39231.31212870664,0
+PCF.US,D,20190626,000000,5.76684,5.79294,5.76684,5.78077,5842.407676878633,0
+PCF.US,D,20190627,000000,5.78767,5.7945,5.74582,5.78767,41080.10668866959,0
+PCF.US,D,20190628,000000,5.75974,5.8089,5.72487,5.78077,201823.30572879192,0
+PCF.US,D,20190701,000000,5.78077,5.7945,5.75974,5.75974,10904.092724330165,0
+PCF.US,D,20190702,000000,5.75263,5.77957,5.74582,5.75974,13870.838716152215,0
+PCF.US,D,20190703,000000,5.75974,5.77377,5.75263,5.75613,9422.888402389925,0
+PCF.US,D,20190705,000000,5.74582,5.75974,5.74582,5.75263,22309.149135876327,0
+PCF.US,D,20190708,000000,5.75263,5.76684,5.74582,5.74582,42404.082147738285,0
+PCF.US,D,20190709,000000,5.75337,5.75974,5.74582,5.75974,29305.29136513023,0
+PCF.US,D,20190710,000000,5.76684,5.78077,5.75974,5.77377,27053.12344663062,0
+PCF.US,D,20190711,000000,5.75974,5.79754,5.75263,5.75263,40486.974357702726,0
+PCF.US,D,20190712,000000,5.75974,5.78077,5.74582,5.74582,43962.27439563863,0
+PCF.US,D,20190715,000000,5.75974,5.77377,5.74582,5.77377,50045.40488325632,0
+PCF.US,D,20190716,000000,5.75974,5.77377,5.75263,5.75974,54101.90954532048,0
+PCF.US,D,20190717,000000,5.75974,5.76684,5.75263,5.76684,31160.591947005338,0
+PCF.US,D,20190718,000000,5.75974,5.78077,5.75974,5.76684,23071.43803655225,0
+PCF.US,D,20190719,000000,5.76684,5.78767,5.76684,5.78077,49322.152114050325,0
+PCF.US,D,20190722,000000,5.8089,5.9274,5.8089,5.87142,123396.46459189756,0
+PCF.US,D,20190723,000000,5.87851,5.89964,5.84365,5.86478,66673.71255306593,0
+PCF.US,D,20190724,000000,5.87142,5.87851,5.82955,5.87851,43709.62387805923,0
+PCF.US,D,20190725,000000,5.84365,5.87851,5.84128,5.87142,64035.52066779474,0
+PCF.US,D,20190726,000000,5.85759,5.88554,5.85759,5.87142,33587.33812014147,0
+PCF.US,D,20190729,000000,5.88554,5.89964,5.84365,5.86478,47369.26120349788,0
+PCF.US,D,20190730,000000,5.83665,5.87851,5.82272,5.87851,61905.882828635404,0
+PCF.US,D,20190731,000000,5.85759,5.89246,5.82272,5.86478,27947.70145951605,0
+PCF.US,D,20190801,000000,5.85759,5.94162,5.84365,5.94162,73355.39705657997,0
+PCF.US,D,20190802,000000,5.94162,5.96493,5.92075,5.94853,16450.476404219018,0
+PCF.US,D,20190805,000000,5.89964,5.95571,5.861,5.87142,8882.88858370279,0
+PCF.US,D,20190806,000000,5.90103,5.90103,5.87851,5.89246,13619.27253556155,0
+PCF.US,D,20190807,000000,5.85418,5.89964,5.83998,5.89246,13175.778708566248,0
+PCF.US,D,20190808,000000,5.85759,5.9345,5.85759,5.87142,22970.594696919852,0
+PCF.US,D,20190809,000000,5.8504,5.88554,5.8504,5.87851,16754.090760106956,0
+PCF.US,D,20190812,000000,5.8504,5.87851,5.83665,5.84365,24935.4133143099,0
+PCF.US,D,20190813,000000,5.81573,5.87142,5.81573,5.86478,21800.595089763483,0
+PCF.US,D,20190814,000000,5.87151,5.89263,5.78723,5.79424,59632.02817042792,0
+PCF.US,D,20190815,000000,5.80844,5.82872,5.80152,5.80152,25524.208297334986,0
+PCF.US,D,20190816,000000,5.78723,5.82946,5.78723,5.82946,30517.580114713608,0
+PCF.US,D,20190819,000000,5.80844,5.84347,5.80844,5.82236,24949.509695119916,0
+PCF.US,D,20190820,000000,5.80557,5.83317,5.80152,5.82946,18602.885320068894,0
+PCF.US,D,20190821,000000,5.81536,5.87151,5.80844,5.87151,22540.112913748868,0
+PCF.US,D,20190822,000000,5.87851,5.89992,5.83657,5.87851,18426.13839146199,0
+PCF.US,D,20190823,000000,5.87851,5.87851,5.78021,5.78021,5770.84143584802,0
+PCF.US,D,20190826,000000,5.78723,5.81177,5.78021,5.78021,21655.293933732686,0
+PCF.US,D,20190827,000000,5.77319,5.80152,5.76628,5.78723,30373.36329566648,0
+PCF.US,D,20190828,000000,5.78021,5.81194,5.738,5.76628,22886.01641206381,0
+PCF.US,D,20190829,000000,5.78723,5.82236,5.76628,5.79424,44740.828351092925,0
+PCF.US,D,20190830,000000,5.80152,5.82245,5.76628,5.79424,25147.943363432667,0
+PCF.US,D,20190903,000000,5.79424,5.82946,5.78021,5.78021,42909.38318289607,0
+PCF.US,D,20190904,000000,5.78723,5.81536,5.77319,5.81536,24083.12444385249,0
+PCF.US,D,20190905,000000,5.81536,5.83647,5.79424,5.81536,33119.98887947095,0
+PCF.US,D,20190906,000000,5.80152,5.82946,5.80152,5.82236,39455.76988466803,0
+PCF.US,D,20190909,000000,5.82292,5.84467,5.81536,5.83647,31001.194410163513,0
+PCF.US,D,20190910,000000,5.82161,5.83647,5.80844,5.83647,18386.017923006373,0
+PCF.US,D,20190911,000000,5.82236,5.87851,5.82236,5.86478,32265.531335042142,0
+PCF.US,D,20190912,000000,5.8456,5.89088,5.8456,5.87851,7789.8769025050115,0
+PCF.US,D,20190913,000000,5.87851,5.90333,5.87851,5.87851,22362.281648156262,0
+PCF.US,D,20190916,000000,5.86478,5.90693,5.86478,5.89263,12498.068092743339,0
+PCF.US,D,20190917,000000,5.87851,5.91356,5.87851,5.87851,11549.27323059329,0
+PCF.US,D,20190918,000000,5.87142,6.07662,5.85022,5.94234,79851.65993560254,0
+PCF.US,D,20190919,000000,5.94944,5.98485,5.94944,5.95646,26881.798202950176,0
+PCF.US,D,20190920,000000,5.97075,5.99887,5.87851,5.94234,55492.02956049444,0
+PCF.US,D,20190923,000000,5.91385,6.0058,5.91385,5.99178,36989.98758005894,0
+PCF.US,D,20190924,000000,5.99905,6.02727,5.99905,6.00071,38068.90288044914,0
+PCF.US,D,20190925,000000,6.0058,6.01308,5.97075,5.99905,51367.211668354634,0
+PCF.US,D,20190926,000000,5.99178,6.05558,5.99178,6.03457,19014.933374489105,0
+PCF.US,D,20190927,000000,6.01298,6.01298,5.99905,5.99905,11601.321405887526,0
+PCF.US,D,20190930,000000,6.03457,6.03457,5.95646,6.0058,40703.84175476524,0
+PCF.US,D,20191001,000000,5.97757,6.02719,5.95646,5.99905,27116.014991779804,0
+PCF.US,D,20191002,000000,5.97757,6.02719,5.96697,6.02719,63354.55704101576,0
+PCF.US,D,20191003,000000,6.05558,6.05558,6.01998,6.04831,14375.055414324297,0
+PCF.US,D,20191004,000000,6.04831,6.04831,5.98485,6.01298,24372.642418931424,0
+PCF.US,D,20191007,000000,6.02719,6.02719,5.99905,6.0058,8915.41869326237,0
+PCF.US,D,20191008,000000,6.0058,6.0058,5.97075,5.99178,25930.834666829745,0
+PCF.US,D,20191009,000000,6.04119,6.04119,5.98522,6.0058,7467.828817866297,0
+PCF.US,D,20191010,000000,6.04119,6.04119,6.0058,6.0058,5237.34763907274,0
+PCF.US,D,20191011,000000,6.04831,6.04831,6.02719,6.03457,23550.71498406139,0
+PCF.US,D,20191014,000000,6.03457,6.04119,5.97997,6.04119,13130.236555183157,0
+PCF.US,D,20191015,000000,6.01981,6.04119,6.01981,6.04119,10078.91227850557,0
+PCF.US,D,20191016,000000,6.06278,6.06278,6.01981,6.04119,3521.9265283040886,0
+PCF.US,D,20191017,000000,6.02709,6.04839,6.02709,6.04839,6771.684473293924,0
+PCF.US,D,20191018,000000,6.02709,6.04839,6.02709,6.04839,3244.3362600631713,0
+PCF.US,D,20191021,000000,6.01981,6.04839,6.01981,6.04839,9659.27386518852,0
+PCF.US,D,20191022,000000,6.03079,6.05558,6.03079,6.05558,5222.166921278445,0
+PCF.US,D,20191023,000000,6.03447,6.05558,6.02709,6.05558,19007.343015592258,0
+PCF.US,D,20191024,000000,6.06951,6.06951,6.04322,6.05558,5156.0223651740935,0
+PCF.US,D,20191025,000000,6.02709,6.05558,6.02709,6.05558,6877.949497854803,0
+PCF.US,D,20191028,000000,6.05558,6.12493,6.05558,6.09819,73970.21612725168,0
+PCF.US,D,20191029,000000,6.16257,6.16257,6.09819,6.11258,61436.3649139945,0
+PCF.US,D,20191030,000000,6.1195,6.13408,6.08492,6.12696,23949.7509946593,0
+PCF.US,D,20191031,000000,6.15509,6.15509,6.11074,6.11258,26324.448992500184,0
+PCF.US,D,20191101,000000,6.12696,6.148,6.09819,6.13408,14671.079411316397,0
+PCF.US,D,20191104,000000,6.11258,6.13417,6.05558,6.13408,10291.442327627832,0
+PCF.US,D,20191105,000000,6.16257,6.16257,6.09819,6.1195,17667.10250174114,0
+PCF.US,D,20191106,000000,6.148,6.148,6.09819,6.10539,6886.624193737343,0
+PCF.US,D,20191107,000000,6.13408,6.13656,6.09819,6.09819,26551.075422429934,0
+PCF.US,D,20191108,000000,6.1195,6.1195,6.10539,6.11258,8436.141745752822,0
+PCF.US,D,20191111,000000,6.1195,6.1195,6.09819,6.10539,8313.611666412155,0
+PCF.US,D,20191112,000000,6.10539,6.10567,6.08409,6.08409,20556.86056760703,0
+PCF.US,D,20191113,000000,6.10539,6.10539,6.06278,6.06951,21036.137515116174,0
+PCF.US,D,20191114,000000,6.10557,6.11295,6.08086,6.09885,9528.06908996541,0
+PCF.US,D,20191115,000000,6.14855,6.14855,6.11987,6.12735,15959.271749871255,0
+PCF.US,D,20191118,000000,6.15557,6.15557,6.12348,6.14134,28089.74960459178,0
+PCF.US,D,20191119,000000,6.15557,6.15557,6.09128,6.09828,9584.454613201828,0
+PCF.US,D,20191120,000000,6.09128,6.11295,6.09128,6.10557,16022.163295018416,0
+PCF.US,D,20191121,000000,6.10557,6.11987,6.10557,6.11295,10533.24947535228,0
+PCF.US,D,20191122,000000,6.09128,6.13444,6.09128,6.09828,7012.4072840338895,0
+PCF.US,D,20191125,000000,6.12735,6.12735,6.09828,6.10557,11628.429830519835,0
+PCF.US,D,20191126,000000,6.09828,6.12522,6.09128,6.12522,14283.971107558118,0
+PCF.US,D,20191127,000000,6.15557,6.15557,6.06951,6.11987,24577.582109157345,0
+PCF.US,D,20191129,000000,6.13444,6.13444,6.09828,6.09828,24776.015777469085,0
+PCF.US,D,20191202,000000,6.12735,6.14134,6.09128,6.09828,15244.693676546789,0
+PCF.US,D,20191203,000000,6.04821,6.10557,6.04821,6.09128,14704.693857859855,0
+PCF.US,D,20191204,000000,6.07689,6.11987,6.07689,6.11295,39501.312038049095,0
+PCF.US,D,20191205,000000,6.09828,6.12735,6.09128,6.09828,47774.803236004926,0
+PCF.US,D,20191206,000000,6.14134,6.14134,6.11295,6.11295,23911.79920017306,0
+PCF.US,D,20191209,000000,6.09828,6.19151,6.06951,6.11295,104501.89262276821,0
+PCF.US,D,20191210,000000,6.10557,6.2059,6.10557,6.14134,45288.418528677714,0
+PCF.US,D,20191211,000000,6.19871,6.2059,6.11987,6.13444,44957.69574815747,0
+PCF.US,D,20191212,000000,6.12735,6.155,6.09128,6.10557,40578.05866446789,0
+PCF.US,D,20191213,000000,6.09128,6.12735,6.09128,6.09128,51537.452575050396,0
+PCF.US,D,20191216,000000,6.11987,6.23422,6.11987,6.19151,39738.7818378348,0
+PCF.US,D,20191217,000000,6.20766,6.25589,6.17712,6.22344,85096.59793357283,0
+PCF.US,D,20191218,000000,6.22334,6.41469,6.20896,6.41055,363542.40805569664,0
+PCF.US,D,20191219,000000,6.42513,6.45379,6.41055,6.41774,93474.18548211917,0
+PCF.US,D,20191220,000000,6.37459,6.43224,6.36021,6.42743,53505.52420339955,0
+PCF.US,D,20191223,000000,6.44652,6.4515,6.42513,6.44421,14523.609581314207,0
+PCF.US,D,20191224,000000,6.48248,6.48248,6.42825,6.43224,18936.861111546234,0
+PCF.US,D,20191226,000000,6.44652,6.46276,6.43224,6.46276,15215.416577944095,0
+PCF.US,D,20191227,000000,6.44652,6.49706,6.41055,6.49328,35380.83149385309,0
+PCF.US,D,20191230,000000,6.48987,6.48987,6.43224,6.44652,28904.086680564968,0
+PCF.US,D,20191231,000000,6.47538,6.47538,6.39636,6.45307,61962.26835187141,0
+PCF.US,D,20200102,000000,6.42513,6.49706,6.42513,6.4682,87725.03078597679,0
+PCF.US,D,20200103,000000,6.49706,6.51154,6.43224,6.46082,40602.99841513082,0
+PCF.US,D,20200106,000000,6.44652,6.4932,6.44652,6.4682,52776.84974926406,0
+PCF.US,D,20200107,000000,6.51154,6.54742,6.4682,6.53127,55696.96925071935,0
+PCF.US,D,20200108,000000,6.55462,6.57056,6.48248,6.56909,46975.64687782846,0
+PCF.US,D,20200109,000000,6.60506,6.60506,6.51154,6.5796,35191.07252142288,0
+PCF.US,D,20200110,000000,6.54742,6.5833,6.49706,6.56199,54587.69251474077,0
+PCF.US,D,20200113,000000,6.61943,6.72761,6.53304,6.69867,69164.43460833491,0
+PCF.US,D,20200114,000000,6.62653,6.74947,6.58716,6.73463,51263.11531776616,0
+PCF.US,D,20200115,000000,6.74947,6.79244,6.73463,6.77788,40169.26362100579,0
+PCF.US,D,20200116,000000,6.80702,6.86513,6.77788,6.79982,63818.6532707302,0
+PCF.US,D,20200117,000000,6.81891,6.81891,6.79982,6.79982,5067.106732378398,0
+PCF.US,D,20200121,000000,6.79254,6.79963,6.76331,6.77788,44415.52725550016,0
+PCF.US,D,20200122,000000,6.75629,6.82877,6.75629,6.80278,90125.7528714653,0
+PCF.US,D,20200123,000000,6.77078,6.85064,6.77078,6.84335,67704.91702610061,0
+PCF.US,D,20200124,000000,6.85802,6.89436,6.79982,6.85064,47337.81543092279,0
+PCF.US,D,20200127,000000,6.85064,6.85064,6.79531,6.80472,35415.53027738225,0
+PCF.US,D,20200128,000000,6.79982,6.88522,6.79982,6.82877,42584.08208730026,0
+PCF.US,D,20200129,000000,6.87941,6.89436,6.78525,6.78525,29203.36368851011,0
+PCF.US,D,20200130,000000,6.75629,6.8666,6.75629,6.83617,90448.88529308971,0
+PCF.US,D,20200131,000000,6.85802,6.85802,6.81973,6.85064,21450.354243507776,0
+PCF.US,D,20200203,000000,6.89565,6.89565,6.84335,6.85064,37772.87888345906,0
+PCF.US,D,20200204,000000,6.85064,6.92312,6.85064,6.88697,18936.861111546234,0
+PCF.US,D,20200205,000000,6.88697,6.88697,6.87388,6.87941,28380.351916656407,0
+PCF.US,D,20200206,000000,6.87941,6.88697,6.85802,6.85802,34033.00062110614,0
+PCF.US,D,20200207,000000,6.83617,6.88697,6.83617,6.85284,29218.544406305824,0
+PCF.US,D,20200210,000000,6.88697,6.88697,6.84335,6.86513,31256.01360171329,0
+PCF.US,D,20200211,000000,6.84335,6.9305,6.84335,6.88697,75742.02276125745,0
+PCF.US,D,20200212,000000,6.87231,6.90698,6.87231,6.90136,32636.374584020024,0
+PCF.US,D,20200213,000000,6.88697,6.91979,6.87231,6.90136,101649.00201441198,0
+PCF.US,D,20200214,000000,6.90523,6.97477,6.90136,6.92341,30891.676374647566,0
+PCF.US,D,20200218,000000,6.9161,6.93815,6.9161,6.93447,23219.992203542155,0
+PCF.US,D,20200219,000000,6.90892,6.93078,6.89426,6.89436,19703.487360163923,0
+PCF.US,D,20200220,000000,6.87932,6.99663,6.87932,6.97716,20251.0775377477,0
+PCF.US,D,20200221,000000,7.01138,7.01138,6.93916,6.94912,16825.657001136657,0
+PCF.US,D,20200224,000000,6.92341,7.0409,6.87932,6.93069,43806.12986975087,0
+PCF.US,D,20200225,000000,6.93078,6.93262,6.68142,6.68142,85391.53759357824,0
+PCF.US,D,20200226,000000,6.63778,6.97837,6.63778,6.95992,86613.58537602883,0
+PCF.US,D,20200227,000000,6.87213,6.87213,6.63778,6.66712,53504.439866412846,0
+PCF.US,D,20200228,000000,6.63778,6.63778,6.38132,6.40326,84125.03199473023,0
+PCF.US,D,20200302,000000,6.41055,6.57195,6.40326,6.57195,59959.4979399931,0
+PCF.US,D,20200303,000000,6.63778,6.64496,6.4837,6.52399,34677.09679038256,0
+PCF.US,D,20200304,000000,6.5498,6.5498,6.4837,6.52059,50771.9106634184,0
+PCF.US,D,20200305,000000,6.43998,6.45676,6.36712,6.41055,52662.99436580836,0
+PCF.US,D,20200306,000000,6.35208,6.35208,6.19808,6.31547,62995.64149887649,0
+PCF.US,D,20200309,000000,5.91219,6.00754,5.15799,5.95636,90601.77680801837,0
+PCF.US,D,20200310,000000,5.97103,6.07589,5.72921,5.93248,42759.744678922485,0
+PCF.US,D,20200311,000000,5.93431,5.93431,5.80991,5.83166,59943.232885214726,0
+PCF.US,D,20200312,000000,5.12837,5.49488,5.09925,5.41409,62158.533346212775,0
+PCF.US,D,20200313,000000,5.50926,5.82439,5.4436,5.82439,102813.57993664188,0
+PCF.US,D,20200316,000000,5.4482,5.4482,4.9302,5.37454,41463.961981470784,0
+PCF.US,D,20200317,000000,5.2338,5.2338,4.85624,4.98957,39481.79397231464,0
+PCF.US,D,20200318,000000,4.66367,4.73765,4.12318,4.138,44356.973058292744,0
+PCF.US,D,20200319,000000,4.07171,4.19749,3.47927,3.82714,243525.82184703613,0
+PCF.US,D,20200320,000000,3.79015,4.2271,3.79015,3.98281,213437.63917849466,0
+PCF.US,D,20200323,000000,4.13082,4.16042,3.805,3.85684,71698.5301430166,0
+PCF.US,D,20200324,000000,4.07171,4.3456,4.05667,4.26029,92795.39052931158,0
+PCF.US,D,20200325,000000,4.15287,4.67853,4.02716,4.67853,65906.00196746354,0
+PCF.US,D,20200326,000000,4.84868,5.02263,4.82664,4.96728,58741.78750548427,0
+PCF.US,D,20200327,000000,4.83394,4.94504,4.71533,4.89313,64177.56881287047,0
+PCF.US,D,20200330,000000,4.78956,4.88574,4.63425,4.85624,37923.60172441733,0
+PCF.US,D,20200331,000000,4.99688,4.99688,4.78228,4.83394,73616.72227003989,0
+PCF.US,D,20200401,000000,4.70822,4.72971,4.48595,4.58215,58400.2213551111,0
+PCF.US,D,20200402,000000,4.51549,4.69678,4.51549,4.53771,51244.68158901539,0
+PCF.US,D,20200403,000000,4.51549,4.52508,4.32329,4.37503,38587.21595943022,0
+PCF.US,D,20200406,000000,4.49344,4.70103,4.49344,4.6932,38835.52912906581,0
+PCF.US,D,20200407,000000,4.91526,4.96728,4.84868,4.84868,50603.83843069505,0
+PCF.US,D,20200408,000000,5.01929,5.07111,4.92282,5.04879,76842.6248013535,0
+PCF.US,D,20200409,000000,5.29299,5.62648,5.29299,5.34483,153725.37007115045,0
+PCF.US,D,20200413,000000,5.29299,5.30029,5.18168,5.28571,35424.20497326479,0
+PCF.US,D,20200414,000000,5.44103,5.47791,5.38182,5.43374,50226.48915980298,0
+PCF.US,D,20200415,000000,5.48556,5.67048,5.26348,5.62612,116116.22607248106,0
+PCF.US,D,20200416,000000,5.53022,5.79986,5.41417,5.68735,64138.53268139954,0
+PCF.US,D,20200417,000000,5.76224,5.76224,5.58267,5.68735,39473.1192764321,0
+PCF.US,D,20200420,000000,5.65682,5.6631,5.32833,5.44046,58778.65496298583,0
+PCF.US,D,20200421,000000,5.2233,5.43006,5.2233,5.42534,72223.34924390884,0
+PCF.US,D,20200422,000000,5.54514,5.6725,5.46307,5.6499,50930.22386327351,0
+PCF.US,D,20200423,000000,5.613,5.71142,5.60711,5.63485,40018.54078004549,0
+PCF.US,D,20200424,000000,5.58267,5.80715,5.58267,5.70237,51839.98259395364,0
+PCF.US,D,20200427,000000,5.59025,5.71004,5.59025,5.69491,35531.55433481035,0
+PCF.US,D,20200428,000000,5.75486,5.83711,5.59025,5.62777,32780.59140306715,0
+PCF.US,D,20200429,000000,5.58267,5.73993,5.57511,5.6499,58998.77537100443,0
+PCF.US,D,20200430,000000,5.77726,5.94297,5.6049,5.6049,19120.1140620653,0
+PCF.US,D,20200501,000000,5.47782,5.58942,5.47033,5.47033,21652.040922775595,0
+PCF.US,D,20200504,000000,5.36576,5.59025,5.36576,5.39545,29697.821353813957,0
+PCF.US,D,20200505,000000,5.68394,5.68394,5.48124,5.52282,22859.992324416187,0
+PCF.US,D,20200506,000000,5.61266,5.61266,5.34326,5.41795,25260.714409903685,0
+PCF.US,D,20200507,000000,5.64263,5.64263,5.38817,5.38817,27963.966514295436,0
+PCF.US,D,20200508,000000,5.47033,5.47782,5.41795,5.47033,14487.826460798344,0
+PCF.US,D,20200511,000000,5.53804,5.54209,5.35811,5.44046,71207.32548866884,0
+PCF.US,D,20200512,000000,5.41795,5.45551,5.41795,5.43309,17770.114515347963,0
+PCF.US,D,20200513,000000,5.43309,5.43309,5.29817,5.31432,15110.235890367903,0
+PCF.US,D,20200514,000000,5.28469,5.28469,5.16315,5.22384,25747.58171631068,0
+PCF.US,D,20200515,000000,5.1934,5.24662,5.13301,5.23896,23789.26912083178,0
+PCF.US,D,20200518,000000,5.23896,5.51923,5.23139,5.32243,154820.55042632003,0
+PCF.US,D,20200519,000000,5.32243,5.32243,5.23139,5.29963,36684.20455020164,0
+PCF.US,D,20200520,000000,5.30546,5.43963,5.29963,5.39057,67093.35096638298,0
+PCF.US,D,20200521,000000,5.37536,5.49339,5.22384,5.42838,107381.89165577192,0
+PCF.US,D,20200522,000000,5.37536,5.43586,5.37536,5.39057,10459.514560352196,0
+PCF.US,D,20200526,000000,5.4814,5.56459,5.41317,5.41317,90849.0056406703,0
+PCF.US,D,20200527,000000,5.48879,5.60251,5.25427,5.46612,72266.72272332256,0
+PCF.US,D,20200528,000000,5.51923,5.61015,5.51175,5.61015,31199.628078476268,0
+PCF.US,D,20200529,000000,5.61015,5.70092,5.61015,5.70092,49148.65819640152,0
+PCF.US,D,20200601,000000,5.64788,5.78427,5.64022,5.72736,36760.10813917311,0
+PCF.US,D,20200602,000000,5.72073,5.822,5.6631,5.77662,35386.25317877956,0
+PCF.US,D,20200603,000000,5.89788,5.89788,5.83721,5.87511,14885.778134408538,0
+PCF.US,D,20200604,000000,5.8183,5.86165,5.75374,5.81075,13915.29653255163,0
+PCF.US,D,20200605,000000,5.86755,5.95793,5.85297,5.91255,40594.3237192493,0
+PCF.US,D,20200608,000000,5.89014,6.01907,5.84496,5.97351,62734.316285415574,0
+PCF.US,D,20200609,000000,5.9392,6.05659,5.90517,5.93054,20664.209929154615,0
+PCF.US,D,20200610,000000,5.9962,6.00377,5.86755,5.90517,34019.98857728182,0
+PCF.US,D,20200611,000000,5.86755,5.97351,5.72341,5.80687,51260.94664379477,0
+PCF.US,D,20200612,000000,5.88258,5.98097,5.77164,5.80687,31023.965486855057,0
+PCF.US,D,20200615,000000,5.75374,5.86755,5.75374,5.86755,4759.155028548788,0
+PCF.US,D,20200616,000000,5.97351,6.03096,5.86755,5.88258,34946.012362741334,0
+PCF.US,D,20200617,000000,5.92795,5.97351,5.89014,5.93561,19765.2945683264,0
+PCF.US,D,20200618,000000,5.96742,5.96742,5.83001,5.8835,27212.52098347244,0
+PCF.US,D,20200619,000000,5.93716,5.98291,5.85287,5.85287,27660.352158407502,0
+PCF.US,D,20200622,000000,5.79194,5.90647,5.79194,5.8681,26052.280409185325,0
+PCF.US,D,20200623,000000,5.95627,5.95627,5.8681,5.8681,17996.740945277714,0
+PCF.US,D,20200624,000000,5.8681,5.94483,5.70008,5.70008,29813.845411244085,0
+PCF.US,D,20200625,000000,5.66927,5.76104,5.66927,5.69223,30711.67643508458,0
+PCF.US,D,20200626,000000,5.72276,5.79957,5.67048,5.76887,41041.07055719764,0
+PCF.US,D,20200629,000000,5.8468,5.92177,5.7305,5.73815,28570.11088908763,0
+PCF.US,D,20200630,000000,5.73815,5.90656,5.7139,5.83776,48580.46561609557,0
+PCF.US,D,20200701,000000,5.85657,5.94483,5.77652,5.93716,18086.74091505819,0
+PCF.US,D,20200702,000000,5.95239,6.0212,5.8835,5.91403,58108.53470606078,0
+PCF.US,D,20200706,000000,5.96742,5.96742,5.91523,5.93716,26618.30431551988,0
+PCF.US,D,20200707,000000,5.96742,6.1895,5.94492,6.04443,80419.85251590748,0
+PCF.US,D,20200708,000000,6.09784,6.12061,5.9675,6.05929,42398.66046281283,0
+PCF.US,D,20200709,000000,6.01373,6.06288,6.0058,6.0212,21912.281799251836,0
+PCF.US,D,20200710,000000,6.08639,6.08639,5.99575,6.0365,16628.3076698096,0
+PCF.US,D,20200713,000000,6.10548,6.16653,6.0212,6.07497,50774.07933738777,0
+PCF.US,D,20200714,000000,6.02894,6.09784,6.02894,6.08261,15131.92263007375,0
+PCF.US,D,20200715,000000,6.1016,6.19716,6.02894,6.11315,44065.28640924242,0
+PCF.US,D,20200716,000000,6.09764,6.09819,6.01419,6.01419,23023.727209199787,0
+PCF.US,D,20200717,000000,6.07597,6.11525,6.06046,6.10696,11990.59838361821,0
+PCF.US,D,20200720,000000,6.07597,6.13002,6.05292,6.08769,19328.306763245273,0
+PCF.US,D,20200721,000000,6.07597,6.13766,6.05384,6.11461,44844.92470168443,0
+PCF.US,D,20200722,000000,6.13729,6.13766,6.06814,6.13766,22438.18523712976,0
+PCF.US,D,20200723,000000,6.17649,6.17649,6.08381,6.14559,19901.921028476674,0
+PCF.US,D,20200724,000000,6.06814,6.17649,6.06814,6.17649,14327.344586970827,0
+PCF.US,D,20200727,000000,6.11812,6.16866,6.08372,6.08372,17343.97008011673,0
+PCF.US,D,20200728,000000,6.16109,6.16109,6.08372,6.12668,10178.671281154795,0
+PCF.US,D,20200729,000000,6.12226,6.14559,6.10567,6.13766,10803.249384695746,0
+PCF.US,D,20200730,000000,6.17649,6.18434,6.03724,6.07238,30950.230571852953,0
+PCF.US,D,20200731,000000,6.16109,6.16109,6.04516,6.05292,28495.29163709983,0
+PCF.US,D,20200803,000000,6.10696,6.16866,6.06046,6.06046,17170.476162468938,0
+PCF.US,D,20200804,000000,6.06814,6.09885,6.04102,6.05292,52223.83788675382,0
+PCF.US,D,20200805,000000,6.09148,6.19079,6.04516,6.16487,39400.468698416706,0
+PCF.US,D,20200806,000000,6.19983,6.19983,6.12853,6.13002,44002.39486409526,0
+PCF.US,D,20200807,000000,6.16866,6.26162,6.13002,6.19189,33063.60335623291,0
+PCF.US,D,20200810,000000,6.16109,6.22279,6.15344,6.21513,28526.737409674926,0
+PCF.US,D,20200811,000000,6.21513,6.30007,6.18434,6.24585,53431.78928839543,0
+PCF.US,D,20200812,000000,6.30007,6.36214,6.28735,6.30791,17504.45195394425,0
+PCF.US,D,20200813,000000,6.34074,6.34074,6.26271,6.26271,24783.60613636492,0
+PCF.US,D,20200814,000000,6.27849,6.32516,6.27849,6.3117,17710.475981155872,0
+PCF.US,D,20200817,000000,6.32516,6.39534,6.30874,6.31326,12795.176426720125,0
+PCF.US,D,20200818,000000,6.37984,6.4657,6.27047,6.29389,43576.25042886403,0
+PCF.US,D,20200819,000000,6.34074,6.37984,6.29389,6.35255,49871.910965606505,0
+PCF.US,D,20200820,000000,6.30947,6.48119,6.30947,6.34858,23526.859570385157,0
+PCF.US,D,20200821,000000,6.25451,6.31713,6.24686,6.26271,47137.21308864066,0
+PCF.US,D,20200824,000000,6.32516,6.32516,6.30174,6.32516,11771.562312582273,0
+PCF.US,D,20200825,000000,6.34858,6.35237,6.28392,6.29389,30511.074092802457,0
+PCF.US,D,20200826,000000,6.27129,6.32516,6.27129,6.32516,14555.055353887283,0
+PCF.US,D,20200827,000000,6.35623,6.37984,6.31713,6.32516,22530.35388088063,0
+PCF.US,D,20200828,000000,6.32516,6.32516,6.29398,6.32516,28049.629136137173,0
+PCF.US,D,20200831,000000,6.32516,6.32516,6.29859,6.32129,15027.826279484269,0
+PCF.US,D,20200901,000000,6.36408,6.63733,6.28577,6.36399,49015.28474720631,0
+PCF.US,D,20200902,000000,6.4031,6.41469,6.35062,6.36408,35252.87972958738,0
+PCF.US,D,20200903,000000,6.36158,6.38621,6.20794,6.28577,30143.483854779643,0
+PCF.US,D,20200904,000000,6.30947,6.31852,6.23145,6.31852,20577.46297032819,0
+PCF.US,D,20200908,000000,6.34074,6.35623,6.26271,6.30174,52732.39193286869,0
+PCF.US,D,20200909,000000,6.35623,6.40317,6.33355,6.39996,24370.47374496205,0
+PCF.US,D,20200910,000000,6.40317,6.58264,6.3957,6.44062,38529.74609920851,0
+PCF.US,D,20200911,000000,6.4265,6.45012,6.40853,6.45012,20943.96887136531,0
+PCF.US,D,20200914,000000,6.52823,6.59832,6.47567,6.59832,45221.18963558877,0
+PCF.US,D,20200915,000000,6.59832,6.66859,6.59832,6.60615,92545.99302269028,0
+PCF.US,D,20200916,000000,6.60615,6.61408,6.59049,6.59453,37975.64989971055,0
+PCF.US,D,20200917,000000,6.61408,6.98869,6.60615,6.73371,75560.93848470977,0
+PCF.US,D,20200918,000000,6.73231,6.7443,6.6578,6.68566,31853.483280621935,0
+PCF.US,D,20200921,000000,6.68557,6.74855,6.48839,6.61446,49717.93511369115,0
+PCF.US,D,20200922,000000,6.65383,6.68557,6.52777,6.55544,11882.164685084927,0
+PCF.US,D,20200923,000000,6.55157,6.58281,6.44089,6.46461,44196.49118446523,0
+PCF.US,D,20200924,000000,6.38592,6.54575,6.38592,6.43316,24372.642418931424,0
+PCF.US,D,20200925,000000,6.40161,6.55932,6.40161,6.44901,32190.712083055347,0
+PCF.US,D,20200928,000000,6.55932,6.63807,6.54345,6.5712,46022.514667736636,0
+PCF.US,D,20200929,000000,6.56318,6.57886,6.55157,6.56706,12566.381322818985,0
+PCF.US,D,20200930,000000,6.63807,6.63807,6.53874,6.56706,25298.66620439094,0
+PCF.US,D,20201001,000000,6.55913,6.55932,6.54345,6.55932,29321.556419911634,0
+PCF.US,D,20201002,000000,6.44901,6.52777,6.39358,6.47234,69566.72362988688,0
+PCF.US,D,20201005,000000,6.47234,6.48839,6.45676,6.48839,35998.90357548188,0
+PCF.US,D,20201006,000000,6.54336,6.55932,6.49614,6.49614,41851.070285228045,0
+PCF.US,D,20201007,000000,6.53081,6.54345,6.53081,6.53532,11144.815535071948,0
+PCF.US,D,20201008,000000,6.55932,6.56318,6.54049,6.56318,30571.796963980247,0
+PCF.US,D,20201009,000000,6.55157,6.59075,6.55157,6.58281,16841.922055916042,0
+PCF.US,D,20201012,000000,6.58281,6.70096,6.58281,6.59868,39783.23965423422,0
+PCF.US,D,20201013,000000,6.63972,6.6696,6.5749,6.5749,14521.440907341803,0
+PCF.US,D,20201014,000000,6.6223,6.63807,6.59075,6.6223,36728.662366599034,0
+PCF.US,D,20201015,000000,6.48839,6.5155,6.43316,6.43316,26907.8222905978,0
+PCF.US,D,20201016,000000,6.42513,6.47558,6.42513,6.43316,25774.690140944003,0
+PCF.US,D,20201019,000000,6.42513,6.47234,6.3543,6.36224,43562.154048056036,0
+PCF.US,D,20201020,000000,6.44081,6.44081,6.36224,6.378,21410.233775049124,0
+PCF.US,D,20201021,000000,6.41748,6.42513,6.3543,6.3543,27770.954530910156,0
+PCF.US,D,20201022,000000,6.3543,6.378,6.34637,6.378,10068.068908652443,0
+PCF.US,D,20201023,000000,6.38971,6.39286,6.378,6.378,17709.391644168154,0
+PCF.US,D,20201026,000000,6.32276,6.35014,5.96005,6.10189,118451.8879388591,0
+PCF.US,D,20201027,000000,6.07035,6.20434,6.07035,6.12559,43970.94909152016,0
+PCF.US,D,20201028,000000,6.00734,6.00734,5.70008,5.91246,136858.50826458665,0
+PCF.US,D,20201029,000000,5.97599,5.97599,5.83409,5.83409,51971.18736917544,0
+PCF.US,D,20201030,000000,5.77072,5.83674,5.65267,5.73133,68257.92888861186,0
+PCF.US,D,20201102,000000,5.77072,5.98374,5.72341,5.88119,149232.96194099897,0
+PCF.US,D,20201103,000000,5.89716,5.94815,5.82606,5.89716,158569.10338456256,0
+PCF.US,D,20201104,000000,5.93644,6.07035,5.93644,6.03096,65245.64074340572,0
+PCF.US,D,20201105,000000,6.07448,6.10962,6.05484,6.05484,29201.195014540743,0
+PCF.US,D,20201106,000000,6.05484,6.08619,6.05484,6.07035,25158.786733284578,0
+PCF.US,D,20201109,000000,5.84172,6.10972,5.84172,6.01538,194309.9347575467,0
+PCF.US,D,20201110,000000,5.99943,6.07818,5.94447,6.06259,127305.49942396457,0
+PCF.US,D,20201111,000000,6.11783,6.15703,6.06259,6.13352,60835.64222412978,0
+PCF.US,D,20201112,000000,6.08619,6.11783,6.01538,6.02323,111968.63710365175,0
+PCF.US,D,20201113,000000,6.05484,6.11783,6.05071,6.10189,60289.13638352967,0
+PCF.US,D,20201116,000000,6.10373,6.19116,6.07606,6.12761,122591.88654877541,0
+PCF.US,D,20201117,000000,6.08769,6.14348,6.03993,6.11931,62218.17188040588,0
+PCF.US,D,20201118,000000,6.07947,6.21513,6.07947,6.16718,93067.55911262543,0
+PCF.US,D,20201119,000000,6.13545,6.30294,6.13545,6.29481,75058.8904605101,0
+PCF.US,D,20201120,000000,6.26318,6.49393,6.26318,6.45409,106300.8076814235,0
+PCF.US,D,20201123,000000,6.50203,6.56566,6.44624,6.54197,77147.32349422712,0
+PCF.US,D,20201124,000000,6.5499,6.61372,6.45409,6.51005,116128.15377932272,0
+PCF.US,D,20201125,000000,6.54197,6.54197,6.46202,6.47806,48179.26093152728,0
+PCF.US,D,20201127,000000,6.51799,6.51799,6.46202,6.47806,51113.47681379258,0
+PCF.US,D,20201130,000000,6.52573,6.5737,6.47806,6.5737,64716.48429457272,0
+PCF.US,D,20201201,000000,6.62156,6.70503,6.61372,6.65328,68794.67569634374,0
+PCF.US,D,20201202,000000,6.68112,6.70105,6.61372,6.67745,37013.8429937372,0
+PCF.US,D,20201203,000000,6.70925,6.77298,6.67745,6.75703,40224.5648072561,0
+PCF.US,D,20201204,000000,6.77298,6.8924,6.75841,6.86844,61462.3890016401,0
+PCF.US,D,20201207,000000,6.90017,6.90653,6.76488,6.78885,99921.65319680359,0
+PCF.US,D,20201208,000000,6.80979,6.92433,6.79881,6.9163,77726.35944438499,0
+PCF.US,D,20201209,000000,6.85248,6.90838,6.65328,6.86844,390017.5798891723,0
+PCF.US,D,20201210,000000,6.85248,7.33867,6.82693,6.84455,91432.37893877094,0
+PCF.US,D,20201211,000000,6.80472,6.92433,6.77298,6.88459,39659.625237906235,0
+PCF.US,D,20201214,000000,6.9163,6.97201,6.88459,6.93207,65059.134781931585,0
+PCF.US,D,20201215,000000,6.96867,7.01526,6.8924,7.01414,78764.06993933285,0
+PCF.US,D,20201216,000000,7.03591,7.0917,6.98804,7.04782,143905.61433215413,0
+PCF.US,D,20201217,000000,7.08378,7.16336,7.08378,7.16336,122421.64564209885,0
+PCF.US,D,20201218,000000,7.23723,7.28565,7.10066,7.22941,212842.33817356854,0
+PCF.US,D,20201221,000000,7.27753,7.27753,7.03627,7.0764,143090.19291918512,0
+PCF.US,D,20201222,000000,6.73094,6.88367,6.56983,6.8593,276346.5337185629,0
+PCF.US,D,20201223,000000,6.8593,6.88367,6.78693,6.8593,66735.51976122941,0
+PCF.US,D,20201224,000000,6.8192,6.89935,6.79503,6.8593,36425.04801070907,0
+PCF.US,D,20201228,000000,6.83533,6.85202,6.77897,6.78693,68550.69987464689,0
+PCF.US,D,20201229,000000,6.8192,6.8593,6.77094,6.80315,45910.82795825031,0
+PCF.US,D,20201230,000000,6.83533,6.91576,6.83533,6.87563,26417.701973236744,0
+PCF.US,D,20201231,000000,6.93973,6.96398,6.87563,6.90772,65191.423894141095,0
+PCF.US,D,20210104,000000,6.88367,6.99616,6.88367,6.95594,54786.12618305453,0
+PCF.US,D,20210105,000000,7.02014,7.02014,6.8593,6.89942,73834.6740040891,0
+PCF.US,D,20210106,000000,6.89942,6.94775,6.79503,6.87563,62619.37656497215,0
+PCF.US,D,20210107,000000,6.93042,6.98804,6.92367,6.94785,64229.616988164715,0
+PCF.US,D,20210108,000000,6.96398,6.99616,6.91576,6.95594,72140.93963302519,0
+PCF.US,D,20210111,000000,6.95594,6.97984,6.89139,6.95594,94653.94412214277,0
+PCF.US,D,20210112,000000,6.94785,7.00409,6.92367,6.97984,26025.17198455099,0
+PCF.US,D,20210113,000000,6.97984,7.06847,6.93161,7.02825,72673.34909281529,0
+PCF.US,D,20210114,000000,7.0764,7.12463,7.03627,7.10848,67612.74838234772,0
+PCF.US,D,20210115,000000,7.10848,7.10848,7.04347,7.10066,77985.51598387452,0
+PCF.US,D,20210119,000000,7.14768,7.14768,7.05444,7.07474,67161.66419645761,0
+PCF.US,D,20210120,000000,7.07474,7.09891,6.9935,7.06634,92964.54709902062,0
+PCF.US,D,20210121,000000,7.09097,7.09097,6.93677,6.96102,191464.63450808323,0
+PCF.US,D,20210122,000000,6.9935,6.9935,6.79881,6.87988,178042.71130383763,0
+PCF.US,D,20210125,000000,6.87988,6.93677,6.86372,6.8962,111192.25182217188,0
+PCF.US,D,20210126,000000,6.90441,7.04227,6.90441,7.01784,124286.70525684019,0
+PCF.US,D,20210127,000000,6.95289,7.01784,6.90441,6.9448,77540.93781989656,0
+PCF.US,D,20210128,000000,7.04227,7.04227,6.89833,6.95289,70684.675061747,0
+PCF.US,D,20210129,000000,7.00964,7.01784,6.96102,6.96131,101182.73711072412,0
+PCF.US,D,20210201,000000,7.03417,7.05832,6.96914,6.9935,86123.46505866577,0
+PCF.US,D,20210202,000000,7.05029,7.14768,7.01784,7.13146,124927.54841515345,0
+PCF.US,D,20210203,000000,7.18826,7.30169,7.06634,7.13146,104817.43468551399,0
+PCF.US,D,20210204,000000,7.22081,7.22081,7.13146,7.17203,70438.53056608076,0
+PCF.US,D,20210205,000000,7.17203,7.35039,7.15516,7.34217,169604.4008841196,0
+PCF.US,D,20210208,000000,7.38286,7.38286,7.05832,7.09891,220771.01021019107,0
+PCF.US,D,20210209,000000,6.93677,6.98548,6.8962,6.93677,575866.4331502921,0
+PCF.US,D,20210210,000000,6.95289,7.01784,6.8962,7.00171,416442.87222130183,0
+PCF.US,D,20210211,000000,7.00964,7.05029,6.9935,7.05029,146741.15554875543,0
+PCF.US,D,20210212,000000,7.05029,7.05029,7.01784,7.03417,118134.1772021743,0
+PCF.US,D,20210216,000000,7.06525,7.06525,6.96702,6.99156,117234.17750434927,0
+PCF.US,D,20210217,000000,7.0078,7.07344,6.96702,7.04063,254147.9869551751,0
+PCF.US,D,20210218,000000,7.03019,7.05694,6.95872,6.99156,66249.7367918081,0
+PCF.US,D,20210219,000000,6.98804,6.98804,6.84409,6.9342,170080.4248206696,0
+PCF.US,D,20210222,000000,6.92609,7.0243,6.83609,6.89334,166469.58265958328,0
+PCF.US,D,20210223,000000,6.84409,6.90957,6.80322,6.87701,151889.58755501587,0
+PCF.US,D,20210224,000000,6.87701,6.87701,6.77059,6.86051,154584.16496352712,0
+PCF.US,D,20210225,000000,6.86051,6.87701,6.77059,6.79503,76380.69724560942,0
+PCF.US,D,20210226,000000,6.78683,6.86051,6.74588,6.82778,116531.52713786847,0
+PCF.US,D,20210301,000000,6.82778,6.99147,6.72116,6.98334,156478.50167687517,0
+PCF.US,D,20210302,000000,6.95062,6.97523,6.94232,6.95872,55695.88491373466,0
+PCF.US,D,20210303,000000,6.96702,6.96702,6.65587,6.86051,164385.48697380399,0
+PCF.US,D,20210304,000000,6.89334,6.91779,6.75381,6.81135,84147.80307142077,0
+PCF.US,D,20210305,000000,6.84409,6.88337,6.7624,6.85222,84841.77874202408,0
+PCF.US,D,20210308,000000,6.90128,6.90957,6.87701,6.89334,59909.61843866823,0
+PCF.US,D,20210309,000000,6.91779,6.99958,6.89334,6.95872,130884.89581246469,0
+PCF.US,D,20210310,000000,6.99958,7.04063,6.99571,7.04063,124825.62073853232,0
+PCF.US,D,20210311,000000,7.08156,7.0978,7.04063,7.06525,117737.30986554678,0
+PCF.US,D,20210312,000000,7.07344,7.10602,7.0325,7.0978,98997.79808531547,0
+PCF.US,D,20210315,000000,7.09393,7.14704,7.08156,7.14704,157662.59766483956,0
+PCF.US,D,20210316,000000,7.12259,7.14704,7.0978,7.13883,74251.05940645009,0
+PCF.US,D,20210317,000000,7.14704,7.14704,7.07344,7.08156,189359.93641956462,0
+PCF.US,D,20210318,000000,7.08156,7.138,7.06525,7.06525,169625.00328683874,0
+PCF.US,D,20210319,000000,7.04689,7.09659,6.98915,7.02226,213061.3742445964,0
+PCF.US,D,20210322,000000,7.06358,7.07169,7.03048,7.03878,89220.33148872695,0
+PCF.US,D,20210323,000000,7.03048,7.17922,7.03048,7.08008,291963.15498106624,0
+PCF.US,D,20210324,000000,7.09659,7.10636,7.06358,7.09659,151488.38287044963,0
+PCF.US,D,20210325,000000,7.12141,7.14833,7.0883,7.09659,75796.23961052309,0
+PCF.US,D,20210326,000000,7.11864,7.20394,7.11864,7.13791,117586.58702455413,0
+PCF.US,D,20210329,000000,7.15442,7.19563,7.15442,7.19563,48585.88730102102,0
+PCF.US,D,20210330,000000,7.19563,7.24516,7.18901,7.20394,105368.27787403765,0
+PCF.US,D,20210331,000000,7.20394,7.25347,7.15791,7.22064,74028.77032445908,0
+PCF.US,D,20210401,000000,7.22064,7.26489,7.22064,7.26193,105143.82011808638,0
+PCF.US,D,20210405,000000,7.26193,7.3278,7.22883,7.29487,146189.2280232268,0
+PCF.US,D,20210406,000000,7.31119,7.33628,7.30307,7.31968,112065.14309534944,0
+PCF.US,D,20210407,000000,7.31968,7.36082,7.31738,7.34439,70320.33783468227,0
+PCF.US,D,20210408,000000,7.34439,7.37759,7.34016,7.35262,93890.57088448014,0
+PCF.US,D,20210409,000000,7.36082,7.43534,7.36082,7.38073,85672.38087277464,0
+PCF.US,D,20210412,000000,7.36082,7.50718,7.36082,7.46014,129441.64328502899,0
+PCF.US,D,20210413,000000,7.44354,7.49324,7.44021,7.47656,113034.5403602247,0
+PCF.US,D,20210414,000000,7.48503,7.54268,7.48503,7.54268,143044.65076580812,0
+PCF.US,D,20210415,000000,7.54268,7.67484,7.53457,7.59238,186564.51567142704,0
+PCF.US,D,20210416,000000,7.55087,7.67484,7.55087,7.65011,199083.1861669138,0
+PCF.US,D,20210419,000000,7.68313,7.77396,7.65011,7.74935,345311.4503215893,0
+PCF.US,D,20210420,000000,7.7225,7.7641,7.63923,7.68929,191584.99591344403,0
+PCF.US,D,20210421,000000,7.70591,7.72306,7.67271,7.70591,129564.17336436926,0
+PCF.US,D,20210422,000000,7.73939,7.7641,7.62678,7.64771,190986.44189754364,0
+PCF.US,D,20210423,000000,7.64771,7.70591,7.64771,7.70591,88427.68115246164,0
+PCF.US,D,20210426,000000,7.7225,7.74742,7.70601,7.73099,112933.69702059837,0
+PCF.US,D,20210427,000000,7.73099,7.77257,7.7225,7.73939,116595.50301999527,0
+PCF.US,D,20210428,000000,7.78089,7.82663,7.7475,7.82267,126654.89723276891,0
+PCF.US,D,20210429,000000,7.86426,7.88905,7.81435,7.88078,170876.32816789407,0
+PCF.US,D,20210430,000000,7.88078,7.91211,7.87256,7.89773,118187.30971444413,0
+PCF.US,D,20210503,000000,7.94742,7.98893,7.92235,7.98073,150925.61197507413,0
+PCF.US,D,20210504,000000,7.99724,8.00822,7.90596,7.91413,174860.18225193472,0
+PCF.US,D,20210505,000000,7.98893,7.98893,7.90596,7.98073,110806.22785540132,0
+PCF.US,D,20210506,000000,8.03091,8.03091,7.93093,7.98893,107967.433627846,0
+PCF.US,D,20210507,000000,7.98893,8.01337,7.97352,7.98893,92205.51120930079,0
+PCF.US,D,20210510,000000,8.00581,8.1719,7.98073,8.0974,188724.51494619498,0
+PCF.US,D,20210511,000000,8.08908,8.10587,8.04022,8.08466,110423.45689957471,0
+PCF.US,D,20210512,000000,8.0974,8.16424,7.7975,7.80587,214870.04833610373,0
+PCF.US,D,20210513,000000,7.80587,7.99494,7.80587,7.96413,132331.40135089488,0
+PCF.US,D,20210514,000000,8.07222,8.18058,8.0142,8.13022,228307.15225811474,0
+PCF.US,D,20210517,000000,8.23121,8.23941,8.13022,8.22255,178644.51833068198,0
+PCF.US,D,20210518,000000,8.16176,8.25399,8.01918,8.11151,152128.1416917883,0
+PCF.US,D,20210519,000000,8.13632,8.23777,8.10088,8.13632,79932.98520950251,0
+PCF.US,D,20210520,000000,8.17025,8.26172,8.13632,8.22097,58251.66718812221,0
+PCF.US,D,20210521,000000,8.26172,8.27925,8.11151,8.13632,95090.9319272249,0
+PCF.US,D,20210524,000000,8.12848,8.21136,8.08632,8.08632,167045.36559877495,0
+PCF.US,D,20210525,000000,8.08632,8.21074,8.06115,8.11999,139573.68807580692,0
+PCF.US,D,20210526,000000,8.17883,8.19598,8.15586,8.17883,90168.04201389231,0
+PCF.US,D,20210527,000000,8.27925,8.27925,8.22963,8.23777,76677.8055795852,0
+PCF.US,D,20210528,000000,8.27925,8.30545,8.20899,8.22963,105568.88021632585,0
+PCF.US,D,20210601,000000,8.28793,8.28793,8.22963,8.27058,90939.00561045075,0
+PCF.US,D,20210602,000000,8.29658,8.37093,8.23777,8.25399,153718.86404925247,0
+PCF.US,D,20210603,000000,8.25399,8.34648,8.25399,8.28793,85986.83859851651,0
+PCF.US,D,20210604,000000,8.33864,8.3545,8.29658,8.3545,99238.52089605623,0
+PCF.US,D,20210607,000000,8.38808,8.38808,8.15319,8.32987,240849.67816726456,0
+PCF.US,D,20210608,000000,8.3545,8.3545,8.1875,8.27058,170612.83428047388,0
+PCF.US,D,20210609,000000,8.27058,8.3545,8.22963,8.27058,126199.47569893803,0
+PCF.US,D,20210610,000000,8.25399,8.37093,8.12848,8.2122,213183.90432394677,0
+PCF.US,D,20210611,000000,8.28793,8.30341,8.22963,8.25399,117881.52668458075,0
+PCF.US,D,20210614,000000,8.29658,8.37093,8.25399,8.28793,150886.57584360524,0
+PCF.US,D,20210615,000000,8.36317,8.36317,8.28793,8.28793,83508.04425008612,0
+PCF.US,D,20210616,000000,8.32987,8.36317,8.29658,8.34648,70336.60288946165,0
+PCF.US,D,20210617,000000,8.3545,8.3545,8.28793,8.28793,97069.84692542496,0
+PCF.US,D,20210618,000000,8.26893,8.2775,8.1507,8.16784,154573.32159367015,0
+PCF.US,D,20210621,000000,8.15926,8.23592,8.1422,8.17622,89419.84949402438,0
+PCF.US,D,20210622,000000,8.15926,8.24355,8.15926,8.16784,92595.87252401313,0
+PCF.US,D,20210623,000000,8.20197,8.21074,8.16784,8.17622,40177.93831688833,0
+PCF.US,D,20210624,000000,8.17622,8.24355,8.16784,8.18482,50720.946825106825,0
+PCF.US,D,20210625,000000,8.25224,8.29473,8.19339,8.26893,49899.01939023881,0
+PCF.US,D,20210628,000000,8.19339,8.26016,8.19339,8.20197,114612.25067386254,0
+PCF.US,D,20210629,000000,8.26016,8.26016,8.21074,8.23592,41994.20276729049,0
+PCF.US,D,20210630,000000,8.21074,8.26801,8.21074,8.23592,63982.3881555138,0
+PCF.US,D,20210701,000000,8.26893,8.30341,8.24355,8.2775,71973.95173728654,0
+PCF.US,D,20210702,000000,8.28617,8.34575,8.26016,8.29473,57099.01697273294,0
+PCF.US,D,20210706,000000,8.32812,8.52401,8.29473,8.45642,188824.2739488164,0
+PCF.US,D,20210707,000000,8.39609,8.46352,8.37922,8.40495,91636.23429200915,0
+PCF.US,D,20210708,000000,8.39609,8.41094,8.31236,8.34575,107835.14451563345,0
+PCF.US,D,20210709,000000,8.38716,8.43032,8.35948,8.41371,83766.11645259098,0
+PCF.US,D,20210712,000000,8.43843,8.45908,8.34575,8.39609,94975.99220677947,0
+PCF.US,D,20210713,000000,8.39609,8.43843,8.37794,8.38716,50407.57343635267,0
+PCF.US,D,20210714,000000,8.42156,8.42156,8.37,8.38716,45935.767708911226,0
+PCF.US,D,20210715,000000,8.38716,8.39609,8.13356,8.24355,244660.0383336645,0
+PCF.US,D,20210716,000000,8.34575,8.37794,8.26016,8.32021,91653.58368377523,0
+PCF.US,D,20210719,000000,8.29473,8.33607,8.11666,8.15926,181044.15607920705,0
+PCF.US,D,20210720,000000,8.20899,8.32021,8.17622,8.29391,53799.37952641722,0
+PCF.US,D,20210721,000000,8.34575,8.36225,8.27667,8.35358,40297.2153852715,0
+PCF.US,D,20210722,000000,8.36225,8.40495,8.34575,8.39609,46449.74343995053,0
+PCF.US,D,20210723,000000,8.45734,8.45734,8.37922,8.39609,46466.00849472991,0
+PCF.US,D,20210726,000000,8.39609,8.47329,8.36225,8.43917,68320.82043376005,0
+PCF.US,D,20210727,000000,8.43124,8.43124,8.34575,8.37,25663.003431456662,0
+PCF.US,D,20210728,000000,8.41371,8.42248,8.36317,8.41371,40069.504618356055,0
+PCF.US,D,20210729,000000,8.43917,8.44811,8.35358,8.40495,71545.63862808693,0
+PCF.US,D,20210730,000000,8.40495,8.41371,8.37922,8.41371,43402.75651121421,0
+PCF.US,D,20210802,000000,8.42248,8.46444,8.38716,8.40035,107664.9036089468,0
+PCF.US,D,20210803,000000,8.42248,8.43124,8.40495,8.41371,40007.69741019358,0
+PCF.US,D,20210804,000000,8.43917,8.44811,8.38716,8.40495,75455.7577971346,0
+PCF.US,D,20210805,000000,8.43917,8.43917,8.40495,8.41371,49673.47729729375,0
+PCF.US,D,20210806,000000,8.46444,8.46444,8.41371,8.43124,75029.61336190639,0
+PCF.US,D,20210809,000000,8.44811,8.45734,8.43124,8.43917,64158.05074713501,0
+PCF.US,D,20210810,000000,8.44811,8.45642,8.41371,8.44811,52961.187036768824,0
+PCF.US,D,20210811,000000,8.44811,8.44811,8.41556,8.43124,85334.06773335855,0
+PCF.US,D,20210812,000000,8.44811,8.44811,8.40495,8.40495,67189.85695807663,0
+PCF.US,D,20210813,000000,8.50712,8.50712,8.45734,8.46444,81001.05714003675,0
+PCF.US,D,20210816,000000,8.48933,8.50712,8.44811,8.47329,114689.23859981567,0
+PCF.US,D,20210817,000000,8.55056,8.55056,8.44811,8.45734,176796.80810772596,0
+PCF.US,D,20210818,000000,8.47329,8.55859,8.45734,8.51599,84413.46563282449,0
+PCF.US,D,20210819,000000,8.53175,8.53175,8.28165,8.39343,147372.2396742065,0
+PCF.US,D,20210820,000000,8.38467,8.47143,8.32564,8.42866,54691.78886533227,0
+PCF.US,D,20210823,000000,8.41971,8.42866,8.31688,8.39343,97169.60592807368,0
+PCF.US,D,20210824,000000,8.44534,8.45429,8.37627,8.40219,68636.3624964876,0
+PCF.US,D,20210825,000000,8.42866,8.47143,8.40127,8.43659,44841.67169072734,0
+PCF.US,D,20210826,000000,8.41971,8.45429,8.35948,8.41094,55944.198083372285,0
+PCF.US,D,20210827,000000,8.39343,8.48759,8.37711,8.40219,92045.02933547327,0
+PCF.US,D,20210830,000000,8.40219,8.52234,8.40219,8.47955,86365.27220639224,0
+PCF.US,D,20210831,000000,8.48759,8.53979,8.47955,8.53175,46466.00849472991,0
+PCF.US,D,20210901,000000,8.53979,8.54872,8.45429,8.54872,51825.88621314565,0
+PCF.US,D,20210902,000000,8.55767,8.57483,8.54872,8.55767,56521.06535955976,0
+PCF.US,D,20210903,000000,8.59097,8.59097,8.55767,8.56578,36627.819026964615,0
+PCF.US,D,20210907,000000,8.56578,8.56578,8.51423,8.53527,36677.69852828847,0
+PCF.US,D,20210908,000000,8.51423,8.57483,8.51423,8.57483,41478.058362278774,0
+PCF.US,D,20210909,000000,8.55767,8.59097,8.55767,8.56578,71355.87965565672,0
+PCF.US,D,20210910,000000,8.59097,8.59097,8.54872,8.55767,79743.22623707129,0
+PCF.US,D,20210913,000000,8.53175,8.56578,8.49644,8.55767,143816.69869935937,0
+PCF.US,D,20210914,000000,8.59097,8.59097,8.51423,8.55767,108986.71039405724,0
+PCF.US,D,20210915,000000,8.56578,8.59097,8.55334,8.57483,191013.550322181,0
+PCF.US,D,20210916,000000,8.59097,8.63485,8.57483,8.62581,148578.02240186455,0
+PCF.US,D,20210917,000000,8.60857,8.6747,8.59097,8.64298,199732.70402110452,0
+PCF.US,D,20210920,000000,8.57216,8.58016,8.26893,8.47688,252339.312863688,0
+PCF.US,D,20210921,000000,8.3819,8.3819,7.9741,8.0002,333214.58691341826,0
+PCF.US,D,20210922,000000,8.06077,8.0688,7.80071,7.81803,268870.03020481725,0
+PCF.US,D,20210923,000000,7.85283,7.85881,7.80071,7.80948,189723.18930965674,0
+PCF.US,D,20210924,000000,7.80071,7.82663,7.7747,7.78348,119851.76698688716,0
+PCF.US,D,20210927,000000,7.80071,7.80071,7.37612,7.50607,432919.37271315634,0
+PCF.US,D,20210928,000000,7.4974,7.54065,7.19398,7.24599,290871.22763685073,0
+PCF.US,D,20210929,000000,7.25459,7.4627,7.24599,7.4107,236060.16170313727,0
+PCF.US,D,20210930,000000,7.50607,7.61,7.47139,7.59275,115602.2503414266,0
+PCF.US,D,20211001,000000,7.62743,7.74023,7.54074,7.74023,134552.12349681533,0
+PCF.US,D,20211004,000000,7.74879,7.76604,7.61,7.67943,105523.33806293872,0
+PCF.US,D,20211005,000000,7.67943,7.85283,7.67943,7.79213,117392.49070420438,0
+PCF.US,D,20211006,000000,7.79213,7.83558,7.76604,7.79213,62523.95491026419,0
+PCF.US,D,20211007,000000,7.80071,7.86997,7.78348,7.82663,61531.78656870042,0
+PCF.US,D,20211008,000000,7.84414,7.88759,7.83558,7.86997,98860.0872881795,0
+PCF.US,D,20211011,000000,7.80948,7.86,7.67077,7.71402,123361.76580835728,0
+PCF.US,D,20211012,000000,7.74023,7.93076,7.71411,7.9134,90310.09015896906,0
+PCF.US,D,20211013,000000,7.9741,8.00867,7.68803,7.72269,153808.86401903193,0
+PCF.US,D,20211014,000000,7.74023,7.80948,7.72269,7.80071,195586.19938926998,0
+PCF.US,D,20211015,000000,7.80071,7.92926,7.77054,7.8614,190242.58672562454,0
+PCF.US,D,20211018,000000,7.92199,8.13347,7.8614,8.06945,255129.31192689203,0
+PCF.US,D,20211019,000000,8.09387,8.15503,7.9977,8.05026,171483.55687966183,0
+PCF.US,D,20211020,000000,8.06769,8.11141,7.9977,8.04151,154558.14087589463,0
+PCF.US,D,20211021,000000,7.9977,8.04151,7.70932,7.73551,239959.43750233203,0
+PCF.US,D,20211022,000000,7.84037,7.84037,7.63065,7.71808,300917.609805798,0
+PCF.US,D,20211025,000000,7.75294,7.75294,7.49074,7.53457,336337.4774311129,0
+PCF.US,D,20211026,000000,7.56075,7.74426,7.5459,7.71808,170827.53300354272,0
+PCF.US,D,20211027,000000,7.71808,7.72684,7.45589,7.54331,351109.4001820809,0
+PCF.US,D,20211028,000000,7.56075,7.70065,7.54331,7.64817,372220.3569491718,0
+PCF.US,D,20211029,000000,7.69189,7.74426,7.67614,7.70932,601206.3041601143,0
+PCF.US,D,20211101,000000,7.70065,7.73551,7.53457,7.68304,541494.0350527702,0
+PCF.US,D,20211102,000000,7.56075,7.63932,7.52578,7.60437,1501937.929436841,0
+PCF.US,D,20211103,000000,7.58685,7.5957,7.46023,7.50818,396101.7947137524,0
+PCF.US,D,20211104,000000,7.55198,7.56942,7.46464,7.49074,415397.571367448,0
+PCF.US,D,20211105,000000,7.56075,7.60003,7.50828,7.5957,557008.7286386624,0
+PCF.US,D,20211108,000000,7.60437,7.62198,7.57817,7.57817,207841.375997286,0
+PCF.US,D,20211109,000000,7.57817,7.62198,7.56942,7.61332,187210.78051467382,0
+PCF.US,D,20211110,000000,7.60437,7.63065,7.5957,7.61756,159899.58486554038,0
+PCF.US,D,20211111,000000,7.63932,7.63932,7.60899,7.62198,143035.97606992052,0
+PCF.US,D,20211112,000000,7.61332,7.63932,7.61332,7.61332,176473.67568609753,0
+PCF.US,D,20211115,000000,7.64817,7.65685,7.61332,7.63932,244516.90585160512,0
+PCF.US,D,20211116,000000,7.6656,7.67435,7.63075,7.64817,203710.0520832371,0
+PCF.US,D,20211117,000000,7.63756,7.69041,7.60234,7.62872,195792.2234164715,0
+PCF.US,D,20211118,000000,7.63756,7.68165,7.63756,7.67281,181109.21629830843,0
+PCF.US,D,20211119,000000,7.66405,7.71698,7.66405,7.71698,182962.3482062283,0
+PCF.US,D,20211122,000000,7.71698,7.7225,7.61988,7.67281,79721.53949736543,0
+PCF.US,D,20211123,000000,7.62872,7.69041,7.62872,7.64633,98314.6657845661,0
+PCF.US,D,20211124,000000,7.62872,7.69041,7.62872,7.68165,94983.58256567732,0
+PCF.US,D,20211126,000000,7.67281,7.70813,7.60234,7.61108,148656.09466482262,0
+PCF.US,D,20211129,000000,7.61988,7.65526,7.61118,7.61988,89674.66868557315,0
+PCF.US,D,20211130,000000,7.61988,7.61988,7.49656,7.49656,171558.3761316557,0
+PCF.US,D,20211201,000000,7.5669,7.5669,7.47875,7.49656,104530.08538440039,0
+PCF.US,D,20211202,000000,7.47001,7.52644,7.47001,7.50532,148158.38398854854,0
+PCF.US,D,20211203,000000,7.49656,7.57589,7.38175,7.41717,217266.43307365448,0
+PCF.US,D,20211206,000000,7.41717,7.59348,7.40204,7.53171,81235.27392886535,0
+PCF.US,D,20211207,000000,7.54046,7.65526,7.54046,7.60234,89992.3794222711,0
+PCF.US,D,20211208,000000,7.61988,7.65526,7.58474,7.64633,56291.185918671916,0
+PCF.US,D,20211209,000000,7.66405,7.66405,7.60751,7.63756,51707.69348174413,0
+PCF.US,D,20211210,000000,7.67281,7.67281,7.62872,7.64633,48815.76674190786,0
+PCF.US,D,20211213,000000,7.65526,7.69041,7.64633,7.66405,77172.26324488905,0
+PCF.US,D,20211214,000000,7.62872,7.70813,7.60234,7.61108,79707.44311655745,0
+PCF.US,D,20211215,000000,7.63756,7.67281,7.61108,7.63756,136862.8456125153,0
+PCF.US,D,20211216,000000,7.63756,7.71698,7.61988,7.61988,96372.61824386659,0
+PCF.US,D,20211217,000000,7.60234,7.65516,7.57589,7.62872,54152.87338363002,0
+PCF.US,D,20211220,000000,7.69818,7.69818,7.56472,7.60907,111989.239506381,0
+PCF.US,D,20211221,000000,7.7426,7.7426,7.43118,7.52911,110857.19169370178,0
+PCF.US,D,20211222,000000,7.52911,7.56472,7.49343,7.53798,115310.56369239447,0
+PCF.US,D,20211223,000000,7.52008,7.63582,7.52008,7.62698,85090.09191165968,0
+PCF.US,D,20211227,000000,7.60907,7.70712,7.57357,7.65371,153120.31003336216,0
+PCF.US,D,20211228,000000,7.60907,7.68026,7.60907,7.64487,53906.7288879638,0
+PCF.US,D,20211229,000000,7.68026,7.68922,7.62707,7.6714,90422.86120544007,0
+PCF.US,D,20211230,000000,7.69818,7.71596,7.66256,7.6714,86589.72996235058,0
+PCF.US,D,20211231,000000,7.70712,7.72481,7.68026,7.69818,67838.29047529481,0
+PCF.US,D,20220103,000000,7.85826,7.85826,7.725,7.76051,173440.785138152,0
+PCF.US,D,20220104,000000,7.76051,7.77821,7.71596,7.71596,71795.03613471026,0
+PCF.US,D,20220105,000000,7.68026,7.796,7.68026,7.68922,117608.27376428829,0
+PCF.US,D,20220106,000000,7.7426,7.75091,7.65371,7.73375,104067.07349166658,0
+PCF.US,D,20220107,000000,7.71596,7.7426,7.68035,7.73375,59630.94383344425,0
+PCF.US,D,20220110,000000,7.75155,7.796,7.7426,7.75155,109254.54162941617,0
+PCF.US,D,20220111,000000,7.78706,7.8139,7.78706,7.81261,172481.14690615915,0
+PCF.US,D,20220112,000000,7.8317,7.87615,7.80495,7.87615,111146.70966878475,0
+PCF.US,D,20220113,000000,7.89395,7.92061,7.8139,7.82283,235375.94506540627,0
+PCF.US,D,20220114,000000,7.8317,7.85807,7.7426,7.76935,170652.95474892744,0
+PCF.US,D,20220118,000000,7.8139,7.8139,7.59635,7.72481,454138.7631787865,0
+PCF.US,D,20220119,000000,7.78145,7.78145,7.58398,7.61979,209423.4236588727,0
+PCF.US,D,20220120,000000,7.64679,7.68257,7.58398,7.59294,95485.630589877,0
+PCF.US,D,20220121,000000,7.58398,7.58842,6.68649,7.35509,314665.9184426262,0
+PCF.US,D,20220124,000000,7.23382,7.23382,6.97368,7.20699,252906.4211069921,0
+PCF.US,D,20220125,000000,7.25189,7.30567,7.16208,7.26084,115447.19015253564,0
+PCF.US,D,20220126,000000,7.26989,7.38655,7.26989,7.34162,104081.1698724776,0
+PCF.US,D,20220127,000000,7.36855,7.47627,7.36599,7.44935,79962.2623081042,0
+PCF.US,D,20220128,000000,7.50312,7.50312,7.41337,7.43128,51317.33216703179,0
+PCF.US,D,20220131,000000,7.4404,7.58398,7.43633,7.58398,76360.09484288725,0
+PCF.US,D,20220201,000000,7.61084,7.65575,7.51214,7.65575,167703.5581488533,0
+PCF.US,D,20220202,000000,7.70959,7.71853,7.64679,7.70959,79884.19004516232,0
+PCF.US,D,20220203,000000,7.70959,7.70959,7.62872,7.65122,76344.91412509256,0
+PCF.US,D,20220204,000000,7.70959,7.72748,7.63812,7.72748,86098.52530800282,0
+PCF.US,D,20220207,000000,7.73653,7.74546,7.69161,7.70959,56605.64364441378,0
+PCF.US,D,20220208,000000,7.71853,7.76347,7.67373,7.75442,155463.5622586229,0
+PCF.US,D,20220209,000000,7.78145,7.78145,7.71863,7.75442,68663.47092111991,0
+PCF.US,D,20220210,000000,7.72748,7.7725,7.70084,7.72748,72374.07208486811,0
+PCF.US,D,20220211,000000,7.67373,7.7725,7.63786,7.64679,80980.45473731558,0
+PCF.US,D,20220214,000000,7.66478,7.70959,7.57614,7.61979,86121.29638469538,0
+PCF.US,D,20220215,000000,7.67373,7.67373,7.59294,7.60189,157048.86293115353,0
+PCF.US,D,20220216,000000,7.64984,7.64984,7.55937,7.61368,118752.24928379906,0
+PCF.US,D,20220217,000000,7.61368,7.63176,7.58648,7.59561,50950.82626599468,0
+PCF.US,D,20220218,000000,7.57744,7.62273,7.55024,7.55937,57896.00465693801,0
+PCF.US,D,20220222,000000,7.45977,7.54065,7.40544,7.40544,105362.85618912434,0
+PCF.US,D,20220223,000000,7.4416,7.4643,7.38747,7.41447,59135.40183115369,0
+PCF.US,D,20220224,000000,7.11568,7.3135,7.01711,7.3135,197528.24692996446,0
+PCF.US,D,20220225,000000,7.32394,7.37834,7.3149,7.36016,149672.1184200495,0
+PCF.US,D,20220228,000000,7.3692,7.3964,7.28777,7.36016,210181.3752116028,0
+PCF.US,D,20220301,000000,7.43256,7.43256,7.36642,7.3964,62077.20807231483,0
+PCF.US,D,20220302,000000,7.37834,7.41412,7.36016,7.37834,81072.62338106746,0
+PCF.US,D,20220303,000000,7.42351,7.42351,7.38737,7.40544,22331.920212568886,0
+PCF.US,D,20220304,000000,7.43256,7.43256,7.36016,7.3964,66961.06185417446,0
+PCF.US,D,20220307,000000,7.45073,7.45073,7.19267,7.19722,131720.91962816293,0
+PCF.US,D,20220308,000000,7.19722,7.20172,7.1203,7.1203,89335.27120917036,0
+PCF.US,D,20220309,000000,7.26057,7.26057,7.1429,7.1701,205102.34077238242,0
+PCF.US,D,20220310,000000,7.33297,7.33297,7.15757,7.16107,85712.50134123227,0
+PCF.US,D,20220311,000000,7.21529,7.21529,7.11568,7.13387,66235.6404109981,0
+PCF.US,D,20220314,000000,7.07954,7.13377,6.93474,6.9709,168845.3649944149,0
+PCF.US,D,20220315,000000,6.9709,7.05241,6.83071,6.89841,186831.2625698215,0
+PCF.US,D,20220316,000000,6.97994,7.01617,6.89841,7.00704,113598.39559257471,0
+PCF.US,D,20220317,000000,7.02522,7.16107,6.98897,7.15202,128805.13747464436,0
+PCF.US,D,20220318,000000,7.18817,7.24249,7.15202,7.20624,177780.30175341226,0
+PCF.US,D,20220321,000000,7.21814,7.21814,7.12674,7.18163,86270.93488866897,0
+PCF.US,D,20220322,000000,7.16336,7.21731,7.15424,7.19988,114681.64824091276,0
+PCF.US,D,20220323,000000,7.13588,7.19075,7.12674,7.12674,99298.15943024732,0
+PCF.US,D,20220324,000000,7.17249,7.17249,7.10756,7.11762,64037.68934176411,0
+PCF.US,D,20220325,000000,7.11762,7.16328,7.05372,7.06284,106455.86787032455,0
+PCF.US,D,20220328,000000,7.07199,7.09936,6.96233,6.99883,105235.98876183522,0
+PCF.US,D,20220329,000000,7.09936,7.09936,6.96233,7.04459,124643.45212501413,0
+PCF.US,D,20220330,000000,7.0811,7.09023,7.02633,7.09023,70462.38597975699,0
+PCF.US,D,20220331,000000,7.16336,7.2364,7.09023,7.2364,112806.82959329915,0
+PCF.US,D,20220401,000000,7.19075,7.28214,7.19075,7.27302,73782.62582879286,0
+PCF.US,D,20220404,000000,7.27302,7.35519,7.27302,7.31866,97374.5456182986,0
+PCF.US,D,20220405,000000,7.31866,7.3917,7.25467,7.26379,93936.11303786322,0
+PCF.US,D,20220406,000000,7.38257,7.38257,7.21345,7.24554,152504.40662569666,0
+PCF.US,D,20220407,000000,7.26379,7.26379,7.2092,7.21814,92955.87240313808,0
+PCF.US,D,20220408,000000,7.25467,7.29127,7.21814,7.25467,74009.25225872362,0
+PCF.US,D,20220411,000000,7.20901,7.25459,7.20837,7.20901,85248.40511151681,0
+PCF.US,D,20220412,000000,7.20901,7.22728,7.18163,7.18163,80472.98502818943,0
+PCF.US,D,20220413,000000,7.22728,7.25467,7.14501,7.22728,120911.16422156211,0
+PCF.US,D,20220414,000000,7.22728,7.27155,7.19988,7.19988,95133.2210696509,0
+PCF.US,D,20220418,000000,7.26379,7.26379,7.17249,7.20901,182286.80626435456,0
+PCF.US,D,20220419,000000,7.16566,7.21132,7.15645,7.19335,111486.1071451835,0
+PCF.US,D,20220420,000000,7.16566,7.23935,7.16566,7.17488,113009.6006095466,0
+PCF.US,D,20220421,000000,7.17488,7.23935,7.15645,7.15645,49688.658015088455,0
+PCF.US,D,20220422,000000,7.17488,7.2209,7.11033,7.11033,76322.14304840201,0
+PCF.US,D,20220425,000000,7.08268,7.14722,6.99046,7.14722,81543.22563269406,0
+PCF.US,D,20220426,000000,7.08268,7.12418,7.01812,7.08268,75783.22756669877,0
+PCF.US,D,20220427,000000,7.0919,7.21177,7.08378,7.10111,72790.45748722908,0
+PCF.US,D,20220428,000000,7.14722,7.27633,7.10572,7.17488,34332.2776290523,0
+PCF.US,D,20220429,000000,7.17488,7.18411,6.99505,7.05501,85818.76636579316,0
+PCF.US,D,20220502,000000,7.07344,7.07344,6.889,6.91668,176921.5068610154,0
+PCF.US,D,20220503,000000,6.91668,7.05039,6.91668,6.93512,159129.70560597873,0
+PCF.US,D,20220504,000000,7.11956,7.14722,7.01812,7.12878,315095.3158888043,0
+PCF.US,D,20220505,000000,7.304,7.33186,7.01812,7.07344,347835.78682341386,0
+PCF.US,D,20220506,000000,7.19335,7.23944,7.10111,7.19335,322143.5062933363,0
+PCF.US,D,20220509,000000,7.23944,7.24866,7.15903,7.20256,336802.65799783636,0
+PCF.US,D,20220510,000000,7.26712,7.37778,7.2626,7.31321,215451.25296023907,0
+PCF.US,D,20220511,000000,7.35933,7.37778,7.32244,7.3409,180221.14430733514,0
+PCF.US,D,20220512,000000,7.35933,7.37512,7.19335,7.20256,151774.64783458863,0
+PCF.US,D,20220513,000000,7.24866,7.38699,7.23944,7.37778,105110.20567153078,0
+PCF.US,D,20220516,000000,7.40544,7.50689,7.39623,7.47001,133321.40101847914,0
+PCF.US,D,20220517,000000,7.51611,7.53457,7.47001,7.47001,197244.1506398049,0
+PCF.US,D,20220518,000000,7.45418,7.46254,7.29598,7.37974,116827.7341351807,0
+PCF.US,D,20220519,000000,7.29598,7.31924,7.12847,7.12847,178977.3249150222,0
+PCF.US,D,20220520,000000,7.12847,7.27449,7.08194,7.08194,84475.81875904796,0
+PCF.US,D,20220523,000000,7.10987,7.23549,7.05402,7.14708,131442.88679171744,0
+PCF.US,D,20220524,000000,7.16568,7.16568,6.86326,6.88652,301363.7815479723,0
+PCF.US,D,20220525,000000,6.90512,6.96096,6.90093,6.94235,66150.194657528,0
+PCF.US,D,20220526,000000,7.15639,7.15639,6.98487,7.04473,108400.99881183327,0
+PCF.US,D,20220527,000000,7.14708,7.27736,7.10521,7.24015,90964.03960606038,0
+PCF.US,D,20220531,000000,7.28668,7.28668,7.15639,7.16568,110916.554459883,0
+PCF.US,D,20220601,000000,7.175,7.1936,7.14698,7.16568,105594.23616653154,0
+PCF.US,D,20220602,000000,7.16568,7.25876,7.16568,7.18431,73600.15079074273,0
+PCF.US,D,20220603,000000,7.1936,7.1936,7.14708,7.14708,74868.1369781335,0
+PCF.US,D,20220606,000000,7.10055,7.16568,7.09124,7.10987,121705.18269837665,0
+PCF.US,D,20220607,000000,7.16568,7.37042,7.05402,7.3332,103968.41997879281,0
+PCF.US,D,20220608,000000,7.32391,7.37042,7.175,7.27736,105927.35118185457,0
+PCF.US,D,20220609,000000,7.22153,7.28741,7.21222,7.22153,36898.39805312339,0
+PCF.US,D,20220610,000000,7.20291,7.24005,7.10055,7.175,73702.23442447458,0
+PCF.US,D,20220613,000000,7.10987,7.14708,6.76552,6.84928,143217.9653014272,0
+PCF.US,D,20220614,000000,6.84928,6.90512,6.75623,6.81207,69486.71763367605,0
+PCF.US,D,20220615,000000,6.83999,6.85804,6.75623,6.78415,84221.14695700388,0
+PCF.US,D,20220616,000000,6.74692,6.77084,6.62139,6.7097,122948.4539007526,0
+PCF.US,D,20220617,000000,6.68432,6.90862,6.68432,6.75953,119064.62016477888,0
+PCF.US,D,20220621,000000,6.76894,6.81489,6.72201,6.77833,64985.82197832903,0
+PCF.US,D,20220622,000000,6.77833,6.81592,6.69437,6.81592,23852.0676330623,0
+PCF.US,D,20220623,000000,6.87234,6.87234,6.78773,6.85353,33484.7970517682,0
+PCF.US,D,20220624,000000,6.90054,6.99456,6.87063,6.99456,72765.61250045607,0
+PCF.US,D,20220627,000000,6.98514,6.99362,6.88174,6.90995,53790.5396095269,0
+PCF.US,D,20220628,000000,6.97575,6.98514,6.90074,6.93814,110670.01983653344,0
+PCF.US,D,20220629,000000,6.93814,6.95694,6.78773,6.80653,55790.26700651887,0
+PCF.US,D,20220630,000000,6.88174,6.89115,6.79346,6.84413,34262.35063006714,0
+PCF.US,D,20220701,000000,6.85353,6.98514,6.85353,6.98514,31338.281154357064,0
+PCF.US,D,20220705,000000,6.96635,7.02276,6.81592,6.97575,126547.64263169873,0
+PCF.US,D,20220706,000000,6.97575,7.01336,6.96334,7.00396,28818.411897190632,0
+PCF.US,D,20220707,000000,7.01336,7.2484,6.98985,7.22018,96979.33296063573,0
+PCF.US,D,20220708,000000,7.2484,7.2859,7.09797,7.2766,33845.386194097635,0
+PCF.US,D,20220711,000000,7.28599,7.31418,7.22018,7.28599,57266.661488979655,0
+PCF.US,D,20220712,000000,7.23899,7.3236,7.23899,7.25779,57715.53646851635,0
+PCF.US,D,20220713,000000,7.23899,7.28599,7.22018,7.2672,36144.009015853444,0
+PCF.US,D,20220714,000000,7.2672,7.333,7.20138,7.3236,84541.66676221335,0
+PCF.US,D,20220715,000000,7.35182,7.36121,7.29539,7.333,47056.35123167532,0
+PCF.US,D,20220718,000000,7.35182,7.35182,7.28608,7.3236,97317.58472246813,0
+PCF.US,D,20220719,000000,7.36441,7.36441,7.24103,7.29796,45299.29416398931,0
+PCF.US,D,20220720,000000,7.39288,7.39288,7.24103,7.279,70520.01074494013,0
+PCF.US,D,20220721,000000,7.24103,7.33594,7.24103,7.30746,48926.18810473045,0
+PCF.US,D,20220722,000000,7.29796,7.31694,7.21255,7.23154,63041.781140803236,0
+PCF.US,D,20220725,000000,7.34542,7.34542,7.17451,7.24103,46732.3492945555,0
+PCF.US,D,20220726,000000,7.24103,7.34401,7.19356,7.26001,43067.52154153506,0
+PCF.US,D,20220727,000000,7.2695,7.30746,7.2695,7.29796,49740.71135173548,0
+PCF.US,D,20220728,000000,7.25052,7.34514,7.25052,7.2695,47839.805869718926,0
+PCF.US,D,20220729,000000,7.2695,7.41186,7.2695,7.32645,100115.76034214908,0
+PCF.US,D,20220801,000000,7.33594,7.4688,7.33594,7.43084,91848.2966991927,0
+PCF.US,D,20220802,000000,7.42134,7.47829,7.41661,7.45931,78512.45424886883,0
+PCF.US,D,20220803,000000,7.45931,7.49728,7.3739,7.39288,118306.07704725977,0
+PCF.US,D,20220804,000000,7.40235,7.4688,7.2695,7.279,81577.71702446927,0
+PCF.US,D,20220805,000000,7.16512,7.24103,7.14613,7.21255,58133.56731861612,0
+PCF.US,D,20220808,000000,7.279,7.28117,7.20307,7.25052,87969.56439359563,0
+PCF.US,D,20220809,000000,7.21255,7.25991,7.19356,7.25052,43859.916731375735,0
+PCF.US,D,20220810,000000,7.30746,7.30746,7.20307,7.21255,102733.19338944872,0
+PCF.US,D,20220811,000000,7.24103,7.2789,7.21255,7.26001,66231.38252331954,0
+PCF.US,D,20220812,000000,7.26001,7.30746,7.24103,7.26001,120905.59690543271,0
+PCF.US,D,20220815,000000,7.26001,7.279,7.25052,7.26001,113045.9217444891,0
+PCF.US,D,20220816,000000,7.24103,7.31694,7.24103,7.30746,113669.72221309227,0
+PCF.US,D,20220817,000000,7.30746,7.30746,7.2789,7.30746,101534.06343460469,0
+PCF.US,D,20220818,000000,7.30746,7.35491,7.26001,7.32645,190190.65131725618,0
+PCF.US,D,20220819,000000,7.28142,7.32798,7.2335,7.2335,82748.74603746261,0
+PCF.US,D,20220822,000000,7.20477,7.27183,7.17603,7.21435,159496.95548348423,0
+PCF.US,D,20220823,000000,7.20477,7.2335,7.08022,7.10897,128338.83784082427,0
+PCF.US,D,20220824,000000,7.0898,7.12334,7.0419,7.0898,90881.6702191471,0
+PCF.US,D,20220825,000000,7.06106,7.11855,7.0419,7.08022,64846.29280796459,0
+PCF.US,D,20220826,000000,7.08022,7.10897,6.92367,6.96525,172452.01900287214,0
+PCF.US,D,20220829,000000,6.94609,6.99399,6.86944,6.86944,164036.23773016356,0
+PCF.US,D,20220830,000000,6.87901,6.95548,6.81196,6.82154,87522.87273240928,0
+PCF.US,D,20220831,000000,6.9365,6.9365,6.81196,6.85028,103590.40800613248,0
+PCF.US,D,20220901,000000,6.82154,6.87901,6.80256,6.87901,112282.78385123625,0
+PCF.US,D,20220902,000000,6.89819,6.95567,6.87901,6.87901,132772.70102405985,0
+PCF.US,D,20220906,000000,6.87901,6.90335,6.82154,6.83112,80746.82758514417,0
+PCF.US,D,20220907,000000,6.85986,6.89819,6.8407,6.8886,33122.460983259436,0
+PCF.US,D,20220908,000000,6.89819,6.94609,6.86944,6.94609,31549.525056437233,0
+PCF.US,D,20220909,000000,6.95567,7.00357,6.95558,6.99399,55537.05887875049,0
+PCF.US,D,20220912,000000,6.99399,7.03232,6.99399,7.00357,35742.28127279066,0
+PCF.US,D,20220913,000000,6.98441,7.03232,6.92693,6.98441,71335.30585179676,0
+PCF.US,D,20220914,000000,6.96525,7.0419,6.96525,7.02273,55414.9397656532,0
+PCF.US,D,20220915,000000,7.05147,7.07053,6.94609,6.95567,57267.60152418606,0
+PCF.US,D,20220916,000000,6.85986,6.97483,6.85986,6.90776,55158.17650221795,0
+PCF.US,D,20220919,000000,6.94609,7.02273,6.86465,6.91735,43766.65513172201,0
+PCF.US,D,20220920,000000,6.89122,7.01452,6.88637,6.92238,50398.45895076673,0
+PCF.US,D,20220921,000000,6.89122,7.00735,6.89122,6.99767,59993.786617915095,0
+PCF.US,D,20220922,000000,6.94928,6.96447,6.87186,6.89122,54048.7542719719,0
+PCF.US,D,20220923,000000,6.8041,6.82347,6.49439,6.52342,152874.32672406602,0
+PCF.US,D,20220926,000000,6.45567,6.51375,6.31049,6.31049,105127.05877081833,0
+PCF.US,D,20220927,000000,6.30082,6.39759,6.25243,6.2621,67514.44884351606,0
+PCF.US,D,20220928,000000,6.29114,6.50407,6.29114,6.48471,54164.472663133434,0
+PCF.US,D,20220929,000000,6.45567,6.49187,6.38454,6.40728,39849.487756454975,0
+PCF.US,D,20220930,000000,6.48471,6.76538,6.35888,6.6686,312680.391718719,0
+PCF.US,D,20221003,000000,6.70731,6.73635,6.56214,6.68796,77285.4204972483,0
+PCF.US,D,20221004,000000,6.69764,6.81379,6.68796,6.74603,75857.53820630429,0
+PCF.US,D,20221005,000000,6.74603,6.74603,6.62989,6.64925,33120.25667040805,0
+PCF.US,D,20221006,000000,6.65893,6.70828,6.5815,6.5815,31090.018825469422,0
+PCF.US,D,20221007,000000,6.5815,6.64925,6.52342,6.63956,19653.52889894185,0
+PCF.US,D,20221010,000000,6.63956,6.63956,6.32985,6.36857,46628.31243871586,0
+PCF.US,D,20221011,000000,6.32017,6.40631,6.29114,6.31049,50823.10411833439,0
+PCF.US,D,20221012,000000,6.33953,6.35094,6.24274,6.25426,46962.03601322795,0
+PCF.US,D,20221013,000000,6.19435,6.2621,6.06514,6.20403,77945.6352468242,0
+PCF.US,D,20221014,000000,6.175,6.23306,6.12359,6.13143,39326.68859638548,0
+PCF.US,D,20221017,000000,6.15563,6.27178,6.15563,6.23306,67180.72526900496,0
+PCF.US,D,20221018,000000,6.25243,6.30082,6.18467,6.19435,68513.55316720824,0
+PCF.US,D,20221019,000000,6.16792,6.2854,6.15813,6.15813,46568.35197478093,0
+PCF.US,D,20221020,000000,6.16792,6.19719,6.11896,6.16792,129178.35309375939,0
+PCF.US,D,20221021,000000,6.16792,6.21392,6.11896,6.1875,56395.38554096199,0
+PCF.US,D,20221024,000000,6.23644,6.23644,6.15871,6.20707,39831.09873680801,0
+PCF.US,D,20221025,000000,6.22665,6.27561,6.22127,6.27551,37571.728791022935,0
+PCF.US,D,20221026,000000,6.2903,6.33435,6.25603,6.25603,29744.62576455503,0
+PCF.US,D,20221027,000000,6.2854,6.32456,6.23644,6.26582,75832.91269660494,0
+PCF.US,D,20221028,000000,6.31477,6.33435,6.27189,6.30498,43197.682525825505,0
+PCF.US,D,20221031,000000,6.36372,6.42247,6.27561,6.36372,98201.90085785458,0
+PCF.US,D,20221101,000000,6.42247,6.47141,6.40464,6.44204,40606.35271006755,0
+PCF.US,D,20221102,000000,6.42247,6.44204,6.37361,6.37361,37237.72609108159,0
+PCF.US,D,20221103,000000,6.36372,6.39309,6.27561,6.36372,41909.67823033052,0
+PCF.US,D,20221104,000000,6.31477,6.4812,6.31477,6.37273,35233.709891429506,0
+PCF.US,D,20221107,000000,6.37351,6.49099,6.37351,6.41669,72805.43868245244,0
+PCF.US,D,20221108,000000,6.40288,6.4812,6.40288,6.45154,46353.854828029216,0
+PCF.US,D,20221109,000000,6.44204,6.51058,6.39309,6.42247,53615.09395306663,0
+PCF.US,D,20221110,000000,6.56931,6.62806,6.52037,6.5889,80238.27552489183,0
+PCF.US,D,20221111,000000,6.60848,6.70638,6.5888,6.6868,58685.39793628301,0
+PCF.US,D,20221114,000000,6.63785,6.75318,6.63785,6.69659,58208.39713850619,0
+PCF.US,D,20221115,000000,6.73575,6.77492,6.66723,6.71617,49282.251588681705,0
+PCF.US,D,20221116,000000,6.69659,7.24485,6.65743,7.08821,207943.74821095675,0
+PCF.US,D,20221117,000000,7.19007,7.19986,6.567,6.64612,349130.330441604,0
+PCF.US,D,20221118,000000,6.64612,6.72514,6.58678,6.61645,95909.425917885,0
+PCF.US,D,20221121,000000,6.567,6.6659,6.567,6.65601,48310.120298673006,0
+PCF.US,D,20221122,000000,6.65107,6.83403,6.65107,6.77469,66234.176945622,0
+PCF.US,D,20221123,000000,6.75491,6.87359,6.74512,6.7648,54870.242119929004,0
+PCF.US,D,20221125,000000,6.77469,6.79447,6.73523,6.77964,14147.537688504,0
+PCF.US,D,20221128,000000,6.77469,6.89337,6.74502,6.75491,72756.88746795901,0
+PCF.US,D,20221129,000000,6.76322,6.8636,6.75699,6.80436,20170.756814463002,0
+PCF.US,D,20221130,000000,6.90326,6.90326,6.78458,6.84392,68482.89934551,0
+PCF.US,D,20221201,000000,6.87359,7.04172,6.8638,6.92304,59869.200548457,0
+PCF.US,D,20221202,000000,6.95271,7.04172,6.93273,7.03183,74003.59372653,0
+PCF.US,D,20221205,000000,6.98238,7.07139,6.94035,6.9626,38627.671691961004,0
+PCF.US,D,20221206,000000,6.92304,6.9992,6.92304,6.95271,35488.155931326,0
+PCF.US,D,20221207,000000,6.89337,7.02194,6.8637,6.93293,55161.443581785,0
+PCF.US,D,20221208,000000,6.93293,7.15051,6.92304,7.03183,91805.30531485201,0
+PCF.US,D,20221209,000000,7.08128,7.08128,6.82414,6.8637,73055.166743124,0
+PCF.US,D,20221212,000000,6.82414,6.8637,6.75491,6.81425,110890.123344477,0
+PCF.US,D,20221213,000000,6.92304,6.97229,6.72524,6.72524,99791.100959778,0
+PCF.US,D,20221214,000000,6.73513,6.82404,6.64612,6.6659,155707.848333252,0
+PCF.US,D,20221215,000000,6.67579,6.75491,6.65107,6.67579,73262.445561459,0
+PCF.US,D,20221216,000000,6.70546,6.73513,6.567,6.567,139413.710979747,0
+PCF.US,D,20221219,000000,6.66,6.6783,6.48,6.49,90113,0
+PCF.US,D,20221220,000000,6.47,6.5,6.44,6.5,176003,0
+PCF.US,D,20221221,000000,6.51,6.57,6.51,6.57,89506,0
+PCF.US,D,20221222,000000,6.51,6.5794,6.4873,6.54,52869,0
+PCF.US,D,20221223,000000,6.54,6.6099,6.54,6.5871,55916,0
+PCF.US,D,20221227,000000,6.56,6.5784,6.45,6.45,65439,0
+PCF.US,D,20221228,000000,6.44,6.5,6.36,6.3799,85999,0
+PCF.US,D,20221229,000000,6.38,6.47,6.36,6.39,66487,0
+PCF.US,D,20221230,000000,6.4,6.5,6.355,6.5,122040,0
+PCF.US,D,20230103,000000,6.67,6.75,6.585,6.7,121216,0
+PCF.US,D,20230104,000000,6.68,6.81,6.68,6.77,69221,0
+PCF.US,D,20230105,000000,6.79,6.79,6.59,6.6,68132,0
+PCF.US,D,20230106,000000,6.6,6.77,6.56,6.73,103636,0
+PCF.US,D,20230109,000000,6.78,6.8,6.67,6.73,63580,0
+PCF.US,D,20230110,000000,6.73,6.7874,6.69,6.74,59642,0
+PCF.US,D,20230111,000000,6.74,6.85,6.74,6.81,54570,0
+PCF.US,D,20230112,000000,6.85,6.909,6.8,6.89,48563,0
+PCF.US,D,20230113,000000,6.81,6.9601,6.8,6.9,64301,0
+PCF.US,D,20230117,000000,7.02,7.02,6.95,6.98,101103,0
+PCF.US,D,20230118,000000,6.98,7.0423,6.98,6.98,110725,0
+PCF.US,D,20230119,000000,6.95,6.96,6.86,6.9,32985,0
+PCF.US,D,20230120,000000,6.95,6.9575,6.9,6.93,23536,0
+PCF.US,D,20230123,000000,6.97,6.97,6.9,6.9,64636,0
+PCF.US,D,20230124,000000,6.9,6.93,6.86,6.89,49281,0
+PCF.US,D,20230125,000000,6.9,6.92,6.82,6.87,36350,0
+PCF.US,D,20230126,000000,6.88,6.921,6.81,6.83,82313,0
+PCF.US,D,20230127,000000,6.84,6.89,6.83,6.89,90719,0
+PCF.US,D,20230130,000000,6.9,6.93,6.87,6.91,35138,0
+PCF.US,D,20230131,000000,6.93,7,6.92,6.97,92194,0
+PCF.US,D,20230201,000000,6.98,7.03,6.9395,7.0099,73471,0
+PCF.US,D,20230202,000000,7.01,7.12,7.01,7.04,116806,0
+PCF.US,D,20230203,000000,7.06,7.06,7.01,7.03,70298,0
+PCF.US,D,20230206,000000,7.03,7.0486,6.91,6.93,75279,0
+PCF.US,D,20230207,000000,6.92,7.04,6.92,7.02,45284,0
+PCF.US,D,20230208,000000,7,7.04,6.99,7.03,29461,0
+PCF.US,D,20230209,000000,7.02,7.11,7.02,7.03,71449,0
+PCF.US,D,20230210,000000,7.03,7.11,7.01,7.04,41825,0
+PCF.US,D,20230213,000000,7.08,7.1,7.04,7.07,40188,0
+PCF.US,D,20230214,000000,7.1,7.1083,7,7.03,93159,0
+PCF.US,D,20230215,000000,6.95,6.96,6.9,6.91,64617,0
+PCF.US,D,20230216,000000,6.93,6.93,6.87,6.89,39181,0
+PCF.US,D,20230217,000000,6.92,6.94,6.83,6.84,35672,0
+PCF.US,D,20230221,000000,6.84,6.8789,6.74,6.76,63161,0
+PCF.US,D,20230222,000000,6.82,6.82,6.68,6.71,80238,0
+PCF.US,D,20230223,000000,6.76,6.76,6.67,6.71,66613,0
+PCF.US,D,20230224,000000,6.71,6.75,6.65,6.71,41399,0
+PCF.US,D,20230227,000000,6.71,6.7406,6.68,6.69,85452,0
+PCF.US,D,20230228,000000,6.76,6.77,6.7166,6.77,46151,0
+PCF.US,D,20230301,000000,6.74,6.7899,6.72,6.72,36087,0
+PCF.US,D,20230302,000000,6.76,6.76,6.56,6.66,151438,0
+PCF.US,D,20230303,000000,6.66,6.73,6.62,6.71,39892,0
+PCF.US,D,20230306,000000,6.78,6.7999,6.65,6.7,107974,0
+PCF.US,D,20230307,000000,6.73,6.73,6.65,6.67,60892,0
+PCF.US,D,20230308,000000,6.65,6.71,6.65,6.71,32037,0
+PCF.US,D,20230309,000000,6.73,6.73,6.6502,6.66,26918,0
+PCF.US,D,20230310,000000,6.64,6.64,6.501,6.51,87732,0
+PCF.US,D,20230313,000000,6.5,6.5,6.32,6.36,60879,0
+PCF.US,D,20230314,000000,6.36,6.48,6.36,6.43,56086,0
+PCF.US,D,20230315,000000,6.38,6.4,6.29,6.32,64495,0
+PCF.US,D,20230316,000000,6.32,6.42,6.2701,6.37,48013,0
+PCF.US,D,20230317,000000,6.32,6.37,6.25,6.2599,72271,0
+PCF.US,D,20230320,000000,6.26,6.33,6.24,6.24,74489,0
+PCF.US,D,20230321,000000,6.24,6.2941,6.2051,6.23,42042,0
+PCF.US,D,20230322,000000,6.3,6.3033,6.2,6.22,43179,0
+PCF.US,D,20230323,000000,6.23,6.28,6.2,6.2,67539,0
+PCF.US,D,20230324,000000,6.2,6.27,6.1901,6.27,57641,0
+PCF.US,D,20230327,000000,6.27,6.4991,6.2,6.29,96630,0
+PCF.US,D,20230328,000000,6.31,6.35,6.261,6.34,87499,0
+PCF.US,D,20230329,000000,6.34,6.42,6.3224,6.39,41842,0
+PCF.US,D,20230330,000000,6.4,6.42,6.33,6.42,80451,0
+PCF.US,D,20230331,000000,6.47,6.5,6.35,6.5,117980,0
+PCF.US,D,20230403,000000,6.43,6.4899,6.4187,6.44,113328,0
+PCF.US,D,20230404,000000,6.44,6.455,6.4,6.43,27386,0
+PCF.US,D,20230405,000000,6.42,6.4603,6.41,6.41,35671,0
+PCF.US,D,20230406,000000,6.4,6.4642,6.391,6.41,49425,0
+PCF.US,D,20230410,000000,6.42,6.42,6.38,6.4,60012,0
+PCF.US,D,20230411,000000,6.39,6.49,6.39,6.46,74095,0
+PCF.US,D,20230412,000000,6.47,6.5,6.4601,6.49,31124,0
+PCF.US,D,20230413,000000,6.49,6.62,6.49,6.6,83685,0
+PCF.US,D,20230414,000000,6.65,6.66,6.57,6.58,48847,0
+PCF.US,D,20230417,000000,6.56,6.71,6.46,6.69,120921,0
+PCF.US,D,20230418,000000,6.59,6.69,6.52,6.58,62872,0
+PCF.US,D,20230419,000000,6.56,6.58,6.42,6.44,61858,0
+PCF.US,D,20230420,000000,6.43,6.506,6.4,6.42,57734,0
+PCF.US,D,20230421,000000,6.41,6.42,6.35,6.36,80939,0
+PCF.US,D,20230424,000000,6.39,6.42,6.35,6.38,50742,0
+PCF.US,D,20230425,000000,6.36,6.36,6.27,6.31,79537,0
+PCF.US,D,20230426,000000,6.3,6.37,6.3,6.32,23453,0
+PCF.US,D,20230427,000000,6.34,6.3999,6.3201,6.39,39099,0
+PCF.US,D,20230428,000000,6.44,6.44,6.3,6.33,216564,0
+PCF.US,D,20230501,000000,6.35,6.4,6.2791,6.29,132380,0
+PCF.US,D,20230502,000000,6.31,6.31,6.2,6.21,59075,0
+PCF.US,D,20230503,000000,6.23,6.2789,6.23,6.25,87231,0
+PCF.US,D,20230504,000000,6.24,6.25,6.16,6.19,58169,0
+PCF.US,D,20230505,000000,6.26,6.3,6.241,6.27,40398,0
+PCF.US,D,20230508,000000,6.27,6.3,6.25,6.26,49188,0
+PCF.US,D,20230509,000000,6.3,6.3,6.24,6.24,31840,0
+PCF.US,D,20230510,000000,6.24,6.2807,6.2201,6.25,35601,0
+PCF.US,D,20230511,000000,6.26,6.265,6.206,6.23,41288,0
+PCF.US,D,20230512,000000,6.21,6.2515,6.2,6.21,42047,0
+PCF.US,D,20230515,000000,6.2,6.26,6.2,6.23,68587,0
+PCF.US,D,20230516,000000,6.22,6.25,6.17,6.2,70432,0
+PCF.US,D,20230517,000000,6.21,6.25,6.1902,6.23,50286,0
+PCF.US,D,20230518,000000,6.13,6.2,6.13,6.18,60919,0
+PCF.US,D,20230519,000000,6.19,6.22,6.16,6.16,67655,0
+PCF.US,D,20230522,000000,6.16,6.1805,6.14,6.15,77934,0
+PCF.US,D,20230523,000000,6.13,6.15,6.11,6.11,69545,0
+PCF.US,D,20230524,000000,6.13,6.13,6.08,6.09,60021,0
+PCF.US,D,20230525,000000,6.14,6.14,6.08,6.12,47074,0
+PCF.US,D,20230526,000000,6.13,6.17,6.1037,6.16,63785,0
+PCF.US,D,20230530,000000,6.14,6.17,6.12,6.15,47806,0
+PCF.US,D,20230531,000000,6.21,6.21,6.12,6.14,102033,0
+PCF.US,D,20230601,000000,6.11,6.2,6.11,6.18,49406,0
+PCF.US,D,20230602,000000,6.22,6.26,6.1935,6.25,60998,0
+PCF.US,D,20230605,000000,6.27,6.27,6.22,6.25,24529,0
+PCF.US,D,20230606,000000,6.27,6.27,6.23,6.25,45271,0
+PCF.US,D,20230607,000000,6.28,6.29,6.2202,6.28,46625,0
+PCF.US,D,20230608,000000,6.3,6.3,6.2701,6.29,34095,0
+PCF.US,D,20230609,000000,6.31,6.34,6.295,6.31,44232,0
+PCF.US,D,20230612,000000,6.33,6.35,6.33,6.34,31239,0
+PCF.US,D,20230613,000000,6.36,6.38,6.29,6.3,131727,0
+PCF.US,D,20230614,000000,6.35,6.35,6.2901,6.32,31744,0
+PCF.US,D,20230615,000000,6.37,6.37,6.3214,6.36,57374,0
+PCF.US,D,20230616,000000,6.37,6.38,6.32,6.34,40634,0
+PCF.US,D,20230620,000000,6.34,6.345,6.27,6.28,92031,0
+PCF.US,D,20230621,000000,6.32,6.32,6.27,6.28,18162,0
+PCF.US,D,20230622,000000,6.26,6.3,6.25,6.25,69914,0
+PCF.US,D,20230623,000000,6.24,6.3,6.24,6.26,57841,0
+PCF.US,D,20230626,000000,6.28,6.3099,6.275,6.29,36225,0
+PCF.US,D,20230627,000000,6.31,6.33,6.28,6.32,37276,0
+PCF.US,D,20230628,000000,6.33,6.37,6.3,6.36,48181,0
+PCF.US,D,20230629,000000,6.36,6.42,6.35,6.4,40418,0
+PCF.US,D,20230630,000000,6.47,6.48,6.395,6.48,78006,0
+PCF.US,D,20230703,000000,6.42,6.53,6.3826,6.51,38715,0
+PCF.US,D,20230705,000000,6.46,6.5,6.43,6.43,54866,0
+PCF.US,D,20230706,000000,6.43,6.43,6.35,6.35,28387,0
+PCF.US,D,20230707,000000,6.38,6.41,6.37,6.4,62807,0
+PCF.US,D,20230710,000000,6.35,6.42,6.35,6.41,59794,0
+PCF.US,D,20230711,000000,6.41,6.49,6.41,6.46,52515,0
+PCF.US,D,20230712,000000,6.5,6.63,6.46,6.6,67966,0
+PCF.US,D,20230713,000000,6.58,6.6399,6.53,6.57,42713,0
+PCF.US,D,20230714,000000,6.61,6.61,6.5001,6.55,42854,0
+PCF.US,D,20230717,000000,6.6,6.6007,6.49,6.49,64339,0
+PCF.US,D,20230718,000000,6.52,6.5999,6.52,6.57,46149,0
+PCF.US,D,20230719,000000,6.52,6.52,6.34,6.46,135365,0
+PCF.US,D,20230720,000000,6.44,6.4651,6.4,6.43,41155,0
+PCF.US,D,20230721,000000,6.42,6.48,6.42,6.44,21164,0
+PCF.US,D,20230724,000000,6.48,6.5,6.45,6.49,31053,0
+PCF.US,D,20230725,000000,6.47,6.53,6.41,6.43,88516,0
+PCF.US,D,20230726,000000,6.43,6.49,6.4,6.43,35705,0
+PCF.US,D,20230727,000000,6.49,6.52,6.41,6.42,44013,0
+PCF.US,D,20230728,000000,6.49,6.5,6.39,6.47,58542,0
+PCF.US,D,20230731,000000,6.5,6.55,6.4951,6.52,38275,0
+PCF.US,D,20230801,000000,6.51,6.53,6.47,6.5,34801,0
+PCF.US,D,20230802,000000,6.5,6.5,6.43,6.46,53514,0
+PCF.US,D,20230803,000000,6.48,6.48,6.42,6.44,31837,0
+PCF.US,D,20230804,000000,6.48,6.5,6.45,6.47,41864,0
+PCF.US,D,20230807,000000,6.46,6.52,6.42,6.48,64359,0
+PCF.US,D,20230808,000000,6.48,6.51,6.45,6.51,47077,0
+PCF.US,D,20230809,000000,6.51,6.56,6.5,6.55,61558,0
+PCF.US,D,20230810,000000,6.53,6.62,6.52,6.57,88102,0
+PCF.US,D,20230811,000000,6.53,6.7198,6.53,6.69,134367,0
+PCF.US,D,20230814,000000,6.63,6.81,6.59,6.74,107189,0
+PCF.US,D,20230815,000000,6.69,6.75,6.6701,6.69,34663,0
+PCF.US,D,20230816,000000,6.72,6.72,6.57,6.65,57825,0
+PCF.US,D,20230817,000000,6.63,6.73,6.57,6.65,84342,0
+PCF.US,D,20230818,000000,6.65,6.7,6.5733,6.66,44819,0
+PCF.US,D,20230821,000000,6.56,6.6,6.5001,6.59,51607,0
+PCF.US,D,20230822,000000,6.55,6.575,6.5,6.5,59625,0
+PCF.US,D,20230823,000000,6.535,6.64,6.51,6.63,88155,0
+PCF.US,D,20230824,000000,6.63,6.63,6.5401,6.62,60142,0
+PCF.US,D,20230825,000000,6.5729,6.7195,6.5601,6.67,141188,0
+PCF.US,D,20230828,000000,6.64,6.7,6.58,6.6497,54299,0
+PCF.US,D,20230829,000000,6.67,6.7,6.59,6.68,154474,0
+PCF.US,D,20230830,000000,6.64,6.8,6.6,6.74,118058,0
+PCF.US,D,20230831,000000,6.77,6.77,6.6202,6.76,60972,0
+PCF.US,D,20230901,000000,6.8,6.8,6.6501,6.68,26203,0
+PCF.US,D,20230905,000000,6.68,6.75,6.66,6.74,63298,0
+PCF.US,D,20230906,000000,6.74,6.75,6.61,6.69,19819,0
+PCF.US,D,20230907,000000,6.64,6.69,6.62,6.65,12743,0
+PCF.US,D,20230908,000000,6.63,6.695,6.48,6.53,67674,0
+PCF.US,D,20230911,000000,6.53,6.62,6.53,6.58,44103,0
+PCF.US,D,20230912,000000,6.54,6.64,6.54,6.6084,41553,0
+PCF.US,D,20230913,000000,6.65,6.7299,6.59,6.64,67910,0
+PCF.US,D,20230914,000000,6.67,6.67,6.57,6.65,37092,0
+PCF.US,D,20230915,000000,6.66,6.69,6.59,6.63,32094,0
+PCF.US,D,20230918,000000,6.63,6.6599,6.6,6.62,44355,0
+PCF.US,D,20230919,000000,6.58,6.58,6.53,6.55,17428,0
+PCF.US,D,20230920,000000,6.54,6.6,6.37,6.43,101625,0
+PCF.US,D,20230921,000000,6.37,6.4499,6.3,6.3,58121,0
+PCF.US,D,20230922,000000,6.32,6.42,6.31,6.3785,32467,0
+PCF.US,D,20230925,000000,6.35,6.38,6.29,6.3,39840,0
+PCF.US,D,20230926,000000,6.28,6.31,6.23,6.23,37015,0
+PCF.US,D,20230927,000000,6.27,6.29,6.21,6.226,46462,0
+PCF.US,D,20230928,000000,6.26,6.27,6.22,6.24,14637,0
+PCF.US,D,20230929,000000,6.29,6.29,6.19,6.19,91429,0
+PCF.US,D,20231002,000000,6.21,6.22,6,6.07,192959,0
+PCF.US,D,20231003,000000,6.08,6.095,6.01,6.02,36654,0
+PCF.US,D,20231004,000000,6.04,6.0566,6,6.01,42472,0
+PCF.US,D,20231005,000000,6,6.06,6,6,56071,0
+PCF.US,D,20231006,000000,5.96,6.0457,5.96,6.02,33834,0
+PCF.US,D,20231009,000000,5.97,6.07,5.8445,6.06,42949,0
+PCF.US,D,20231010,000000,6.04,6.13,6.04,6.115,40122,0
+PCF.US,D,20231011,000000,6.1,6.14,6.04,6.07,79121,0
+PCF.US,D,20231012,000000,6.0868,6.0868,6.035,6.04,38800,0
+PCF.US,D,20231013,000000,6.07,6.09,6.0212,6.03,61311,0
+PCF.US,D,20231016,000000,6.06,6.095,6.04,6.04,77190,0
+PCF.US,D,20231017,000000,6.05,6.08,6.01,6.045,64928,0
+PCF.US,D,20231018,000000,6.08,6.08,6,6.03,82883,0
+PCF.US,D,20231019,000000,5.9,5.9981,5.89,5.9,68748,0
+PCF.US,D,20231020,000000,5.88,5.91,5.85,5.85,39083,0
+PCF.US,D,20231023,000000,5.83,5.83,5.78,5.78,127098,0
+PCF.US,D,20231024,000000,5.78,5.85,5.78,5.82,45512,0
+PCF.US,D,20231025,000000,5.79,5.8053,5.73,5.73,41658,0
+PCF.US,D,20231026,000000,5.77,5.77,5.72,5.73,32790,0
+PCF.US,D,20231027,000000,5.74,5.76,5.71,5.72,45887,0
+PCF.US,D,20231030,000000,5.72,5.79,5.72,5.78,29214,0
+PCF.US,D,20231031,000000,5.86,5.86,5.79,5.81,51823,0
+PCF.US,D,20231101,000000,5.93,5.97,5.85,5.91,87876,0
+PCF.US,D,20231102,000000,5.95,6.02,5.95,6.02,74575,0
+PCF.US,D,20231103,000000,6.08,6.1328,6.06,6.12,95693,0
+PCF.US,D,20231106,000000,6.17,6.17,6.0914,6.12,52409,0
+PCF.US,D,20231107,000000,6.1278,6.25,6.08,6.19,62835,0
+PCF.US,D,20231108,000000,6.16,6.25,6.1504,6.17,60734,0
+PCF.US,D,20231109,000000,6.21,6.22,6.14,6.16,55513,0
+PCF.US,D,20231110,000000,6.23,6.23,6.18,6.23,38078,0
+PCF.US,D,20231113,000000,6.19,6.23,6.18,6.18,28121,0
+PCF.US,D,20231114,000000,6.23,6.38,6.23,6.31,38110,0
+PCF.US,D,20231115,000000,6.29,6.37,6.2844,6.33,29771,0
+PCF.US,D,20231116,000000,6.37,6.37,6.3113,6.33,19884,0
+PCF.US,D,20231117,000000,6.28,6.3,6.22,6.23,39983,0
+PCF.US,D,20231120,000000,6.23,6.28,6.23,6.25,48960,0
+PCF.US,D,20231121,000000,6.22,6.2799,6.2,6.2,35403,0
+PCF.US,D,20231122,000000,6.2,6.2472,6.2,6.23,19392,0
+PCF.US,D,20231124,000000,6.23,6.27,6.23,6.26,9398,0
+PCF.US,D,20231127,000000,6.25,6.28,6.22,6.22,66990,0
+PCF.US,D,20231128,000000,6.22,6.27,6.2152,6.23,37263,0
+PCF.US,D,20231129,000000,6.23,6.3,6.23,6.25,42534,0
+PCF.US,D,20231130,000000,6.31,6.36,6.2704,6.34,52203,0
+PCF.US,D,20231201,000000,6.3,6.4,6.3,6.39,49945,0
+PCF.US,D,20231204,000000,6.39,6.42,6.3791,6.42,48852,0
+PCF.US,D,20231205,000000,6.5,6.54,6.43,6.54,77759,0
+PCF.US,D,20231206,000000,6.5501,6.58,6.5,6.52,100971,0
+PCF.US,D,20231207,000000,6.56,6.59,6.51,6.57,29274,0
+PCF.US,D,20231208,000000,6.56,6.6208,6.5101,6.55,56781,0
+PCF.US,D,20231211,000000,6.56,6.56,6.37,6.41,83411,0
+PCF.US,D,20231212,000000,6.33,6.41,6.33,6.39,87258,0
+PCF.US,D,20231213,000000,6.43,6.59,6.4,6.59,102669,0
+PCF.US,D,20231214,000000,6.59,6.6858,6.563,6.63,62205,0
+PCF.US,D,20231215,000000,6.65,6.6599,6.56,6.63,86270,0
+PCF.US,D,20231218,000000,6.56,6.58,6.5201,6.58,48036,0
+PCF.US,D,20231219,000000,6.54,6.56,6.5181,6.52,57481,0
+PCF.US,D,20231220,000000,6.49,6.55,6.47,6.47,47596,0
+PCF.US,D,20231221,000000,6.48,6.5394,6.4,6.4,59789,0
+PCF.US,D,20231222,000000,6.4,6.5,6.34,6.34,151391,0
+PCF.US,D,20231226,000000,6.35,6.3998,6.35,6.38,82104,0
+PCF.US,D,20231227,000000,6.37,6.44,6.365,6.4,134855,0
+PCF.US,D,20231228,000000,6.4,6.4441,6.3822,6.41,66265,0
+PCF.US,D,20231229,000000,6.44,6.44,6.38,6.42,74130,0
+PCF.US,D,20240102,000000,6.41,6.43,6.35,6.37,119405,0
+PCF.US,D,20240103,000000,6.39,6.39,6.34,6.37,36556,0
+PCF.US,D,20240104,000000,6.37,6.42,6.37,6.41,50149,0
+PCF.US,D,20240105,000000,6.41,6.43,6.38,6.42,57408,0
+PCF.US,D,20240108,000000,6.39,6.47,6.39,6.46,89946,0
+PCF.US,D,20240109,000000,6.44,6.47,6.42,6.44,68574,0
+PCF.US,D,20240110,000000,6.47,6.48,6.43,6.45,78590,0
+PCF.US,D,20240111,000000,6.45,6.4596,6.41,6.45,45755,0
+PCF.US,D,20240112,000000,6.44,6.48,6.42,6.46,33470,0
+PCF.US,D,20240116,000000,6.5,6.5,6.41,6.44,108103,0
+PCF.US,D,20240117,000000,6.4,6.45,6.4,6.43,58225,0
+PCF.US,D,20240118,000000,6.4498,6.48,6.4327,6.45,91541,0
+PCF.US,D,20240119,000000,6.4,6.41,6.35,6.37,65418,0
+PCF.US,D,20240122,000000,6.37,6.41,6.37,6.3835,72523,0
+PCF.US,D,20240123,000000,6.33,6.37,6.32,6.34,66483,0
+PCF.US,D,20240124,000000,6.34,6.385,6.3,6.33,86001,0
+PCF.US,D,20240125,000000,6.36,6.36,6.325,6.34,32131,0
+PCF.US,D,20240126,000000,6.34,6.36,6.33,6.35,27859,0
+PCF.US,D,20240129,000000,6.35,6.3932,6.34,6.39,143467,0
+PCF.US,D,20240130,000000,6.36,6.41,6.36,6.4,47927,0
+PCF.US,D,20240131,000000,6.42,6.42,6.37,6.39,58071,0
+PCF.US,D,20240201,000000,6.39,6.44,6.39,6.44,76039,0
+PCF.US,D,20240202,000000,6.5,6.5,6.4301,6.47,184909,0
+PCF.US,D,20240205,000000,6.52,6.52,6.41,6.45,81046,0
+PCF.US,D,20240206,000000,6.45,6.49,6.445,6.49,27242,0
+PCF.US,D,20240207,000000,6.51,6.56,6.5,6.54,41609,0
+PCF.US,D,20240208,000000,6.55,6.5501,6.519,6.54,39345,0
+PCF.US,D,20240209,000000,6.54,6.56,6.53,6.56,34921,0
+PCF.US,D,20240212,000000,6.55,6.63,6.55,6.6,83778,0
+PCF.US,D,20240213,000000,6.58,6.58,6.52,6.53,85817,0
+PCF.US,D,20240214,000000,6.54,6.5999,6.54,6.55,47773,0
+PCF.US,D,20240215,000000,6.57,6.63,6.56,6.61,71117,0
+PCF.US,D,20240216,000000,6.59,6.59,6.52,6.53,43282,0
+PCF.US,D,20240220,000000,6.55,6.55,6.49,6.505,45362,0
+PCF.US,D,20240221,000000,6.48,6.54,6.48,6.49,56234,0
+PCF.US,D,20240222,000000,6.5,6.52,6.5,6.52,30513,0
+PCF.US,D,20240223,000000,6.5,6.5291,6.5,6.51,47992,0
+PCF.US,D,20240226,000000,6.49,6.96,6.49,6.96,826080,0
+PCF.US,D,20240227,000000,6.87,6.87,6.66,6.66,156401,0
+PCF.US,D,20240228,000000,6.62,6.8,6.6169,6.72,62519,0
+PCF.US,D,20240229,000000,6.82,6.82,6.76,6.77,55092,0
+PCF.US,D,20240301,000000,6.75,6.7976,6.73,6.77,42359,0
+PCF.US,D,20240304,000000,6.77,6.82,6.76,6.78,43365,0
+PCF.US,D,20240305,000000,6.78,6.8,6.72,6.72,45730,0
+PCF.US,D,20240306,000000,6.74,6.7689,6.72,6.76,36162,0
+PCF.US,D,20240307,000000,6.74,6.8,6.74,6.76,29440,0
+PCF.US,D,20240308,000000,6.75,6.7689,6.73,6.73,37718,0
+PCF.US,D,20240311,000000,6.73,6.73,6.68,6.71,41262,0
+PCF.US,D,20240312,000000,6.72,6.7585,6.71,6.73,41174,0
+PCF.US,D,20240313,000000,6.71,6.77,6.71,6.75,63346,0
+PCF.US,D,20240314,000000,6.74,6.8,6.67,6.69,66046,0
+PCF.US,D,20240315,000000,6.7,6.74,6.7,6.72,30790,0
+PCF.US,D,20240318,000000,6.72,6.82,6.7,6.79,60129,0
+PCF.US,D,20240319,000000,6.75,6.75,6.4882,6.7,32121,0
+PCF.US,D,20240320,000000,6.76,6.76,6.69,6.74,48793,0
+PCF.US,D,20240321,000000,6.8,6.8,6.6701,6.7,58034,0
+PCF.US,D,20240322,000000,6.71,6.75,6.69,6.69,38108,0
+PCF.US,D,20240325,000000,6.69,6.76,6.69,6.7,37178,0
+PCF.US,D,20240326,000000,6.67,6.72,6.67,6.69,77191,0
+PCF.US,D,20240327,000000,6.69,6.79,6.69,6.71,52066,0
+PCF.US,D,20240328,000000,6.76,6.775,6.75,6.77,66214,0
+PCF.US,D,20240401,000000,6.75,6.79,6.72,6.76,57222,0
+PCF.US,D,20240402,000000,6.72,6.7335,6.51,6.55,376616,0
+PCF.US,D,20240403,000000,6.54,6.6,6.51,6.54,59950,0
+PCF.US,D,20240404,000000,6.58,6.58,6.52,6.54,127956,0
+PCF.US,D,20240405,000000,6.54,6.57,6.49,6.49,216305,0
+PCF.US,D,20240408,000000,6.54,6.56,6.49,6.55,69404,0
+PCF.US,D,20240409,000000,6.54,6.59,6.53,6.58,42860,0
+PCF.US,D,20240410,000000,6.58,6.58,6.49,6.51,99814,0
+PCF.US,D,20240411,000000,6.52,6.55,6.48,6.5,87224,0
+PCF.US,D,20240412,000000,6.52,6.52,6.41,6.44,162198,0
+PCF.US,D,20240415,000000,6.47,6.48,6.3444,6.36,103897,0
+PCF.US,D,20240416,000000,6.38,6.3921,6.3,6.3,164138,0
+PCF.US,D,20240417,000000,6.3,6.375,6.3,6.34,133478,0
+PCF.US,D,20240418,000000,6.27,6.33,6.24,6.25,482975,0
+PCF.US,D,20240419,000000,6.28,6.3,6.2,6.2,210120,0
+PCF.US,D,20240422,000000,6.21,6.25,6.19,6.2,321701,0
+PCF.US,D,20240423,000000,6.22,6.31,6.2,6.3,186059,0
+PCF.US,D,20240424,000000,6.3,6.37,6.275,6.36,175365,0
+PCF.US,D,20240425,000000,6.32,6.39,6.3,6.35,156775,0
+PCF.US,D,20240426,000000,6.39,6.42,6.3729,6.42,54254,0
+PCF.US,D,20240429,000000,6.42,6.425,6.37,6.41,84285,0
+PCF.US,D,20240430,000000,6.43,6.43,6.32,6.33,147614,0
+PCF.US,D,20240501,000000,6.37,6.39,6.36,6.39,29605,0
+PCF.US,D,20240502,000000,6.39,6.41,6.37,6.39,94770,0
+PCF.US,D,20240503,000000,6.42,6.46,6.38,6.41,233256,0
+PCF.US,D,20240506,000000,6.43,6.48,6.43,6.47,69614,0
+PCF.US,D,20240507,000000,6.5,6.54,6.49,6.52,163763,0
+PCF.US,D,20240508,000000,6.53,6.56,6.5199,6.56,81051,0
+PCF.US,D,20240509,000000,6.56,6.605,6.56,6.595,36817,0
+PCF.US,D,20240510,000000,6.59,6.63,6.59,6.62,112832,0
+PCF.US,D,20240513,000000,6.58,6.6392,6.58,6.62,58165,0
+PCF.US,D,20240514,000000,6.67,6.68,6.62,6.66,33797,0
+PCF.US,D,20240515,000000,6.68,6.6934,6.655,6.68,46515,0
+PCF.US,D,20240516,000000,6.7,6.71,6.67,6.705,47768,0
+PCF.US,D,20240517,000000,6.72,6.72,6.69,6.69,69664,0
+PCF.US,D,20240520,000000,6.67,6.69,6.67,6.69,47363,0
+PCF.US,D,20240521,000000,6.67,6.7,6.67,6.69,42918,0
+PCF.US,D,20240522,000000,6.69,6.7387,6.69,6.73,68467,0
+PCF.US,D,20240523,000000,6.75,6.75,6.64,6.65,68812,0
+PCF.US,D,20240524,000000,6.67,6.72,6.67,6.712,39632,0
+PCF.US,D,20240528,000000,6.69,6.7,6.65,6.67,28705,0
+PCF.US,D,20240529,000000,6.62,6.64,6.58,6.59,37708,0
+PCF.US,D,20240530,000000,6.61,6.78,6.61,6.75,175626,0
+PCF.US,D,20240531,000000,6.79,6.82,6.7403,6.82,72446,0
+PCF.US,D,20240603,000000,6.8,6.81,6.77,6.79,67850,0
+PCF.US,D,20240604,000000,6.76,6.8398,6.76,6.8,62827,0
+PCF.US,D,20240605,000000,6.79,6.84,6.79,6.83,37979,0
+PCF.US,D,20240606,000000,6.84,6.85,6.8101,6.84,36446,0
+PCF.US,D,20240607,000000,6.81,6.85,6.81,6.84,37020,0
+PCF.US,D,20240610,000000,6.84,6.89,6.68,6.75,157211,0
+PCF.US,D,20240611,000000,6.67,6.79,6.67,6.78,52973,0
+PCF.US,D,20240612,000000,6.75,6.91,6.75,6.89,110647,0
+PCF.US,D,20240613,000000,6.86,6.92,6.8152,6.87,54977,0
+PCF.US,D,20240614,000000,6.83,6.88,6.83,6.86,12111,0
+PCF.US,D,20240617,000000,6.86,6.92,6.855,6.89,72232,0
+PCF.US,D,20240618,000000,6.8,6.84,6.78,6.8,116084,0
+PCF.US,D,20240620,000000,6.78,6.8,6.66,6.711,103250,0
+PCF.US,D,20240621,000000,6.69,6.73,6.66,6.67,30754,0
+PCF.US,D,20240624,000000,6.66,6.72,6.66,6.69,28981,0
+PCF.US,D,20240625,000000,6.68,6.79,6.68,6.78,285298,0
+PCF.US,D,20240626,000000,6.71,6.85,6.71,6.81,236550,0
+PCF.US,D,20240627,000000,6.84,6.93,6.81,6.89,145113,0
+PCF.US,D,20240628,000000,6.91,6.99,6.895,6.99,281887,0
+PCF.US,D,20240701,000000,7,7,6.87,6.89,290043,0
+PCF.US,D,20240702,000000,6.87,6.92,6.87,6.875,171637,0
+PCF.US,D,20240703,000000,6.88,6.908,6.8503,6.86,89596,0
+PCF.US,D,20240705,000000,6.84,6.88,6.81,6.82,245635,0
+PCF.US,D,20240708,000000,6.65,6.66,6.57,6.63,338682,0
+PCF.US,D,20240709,000000,6.63,6.6397,6.53,6.56,177428,0
+PCF.US,D,20240710,000000,6.59,6.62,6.58,6.5991,65763,0
+PCF.US,D,20240711,000000,6.62,6.64,6.5993,6.62,130163,0
+PCF.US,D,20240712,000000,6.61,6.65,6.59,6.61,120114,0
+PCF.US,D,20240715,000000,6.64,6.65,6.62,6.64,211121,0
+PCF.US,D,20240716,000000,6.65,6.68,6.61,6.6199,211319,0
+PCF.US,D,20240717,000000,6.59,6.59,6.53,6.57,147964,0
+PCF.US,D,20240718,000000,6.58,6.6,6.505,6.52,129263,0
+PCF.US,D,20240719,000000,6.52,6.5487,6.5,6.52,159800,0
+PCF.US,D,20240722,000000,6.6,6.6,6.51,6.55,212102,0
+PCF.US,D,20240723,000000,6.53,6.6,6.51,6.575,293736,0
+PCF.US,D,20240724,000000,6.57,6.585,6.4635,6.47,200174,0
+PCF.US,D,20240725,000000,6.5,6.6,6.46,6.57,205186,0
+PCF.US,D,20240726,000000,6.53,6.57,6.49,6.52,145636,0
+PCF.US,D,20240729,000000,6.57,6.57,6.52,6.57,268164,0
+PCF.US,D,20240730,000000,6.57,6.5999,6.53,6.55,202921,0
+PCF.US,D,20240731,000000,6.58,6.6,6.57,6.58,174336,0
+PCF.US,D,20240801,000000,6.56,6.58,6.52,6.52,153759,0
+PCF.US,D,20240802,000000,6.52,6.52,6.49,6.5,173556,0
+PCF.US,D,20240805,000000,6.44,6.48,6.38,6.41,315266,0
+PCF.US,D,20240806,000000,6.44,6.473,6.41,6.42,382930,0
+PCF.US,D,20240807,000000,6.45,6.5,6.44,6.445,267716,0
+PCF.US,D,20240808,000000,6.46,6.5,6.44,6.45,466546,0
+PCF.US,D,20240809,000000,6.48,6.4891,6.4599,6.47,367009,0
+PCF.US,D,20240812,000000,6.49,6.59,6.48,6.59,350343,0
+PCF.US,D,20240813,000000,6.59,6.67,6.59,6.66,125322,0
+PCF.US,D,20240814,000000,6.67,6.72,6.67,6.7,58633,0
+PCF.US,D,20240815,000000,6.68,6.73,6.67,6.68,177990,0
+PCF.US,D,20240816,000000,6.68,6.69,6.65,6.67,171156,0
+PCF.US,D,20240819,000000,6.67,6.71,6.67,6.69,216635,0
+PCF.US,D,20240820,000000,6.71,6.71,6.66,6.68,231621,0
+PCF.US,D,20240821,000000,6.65,6.69,6.63,6.66,172220,0
+PCF.US,D,20240822,000000,6.63,6.66,6.63,6.63,126791,0
+PCF.US,D,20240823,000000,6.66,6.7,6.65,6.68,106848,0
+PCF.US,D,20240826,000000,6.7,6.71,6.65,6.67,253934,0
+PCF.US,D,20240827,000000,6.67,6.6863,6.6301,6.65,126079,0
+PCF.US,D,20240828,000000,6.65,6.67,6.61,6.635,133467,0
+PCF.US,D,20240829,000000,6.67,6.67,6.6333,6.67,163037,0
+PCF.US,D,20240830,000000,6.71,6.71,6.64,6.67,110360,0
+PCF.US,D,20240903,000000,6.7,6.7,6.64,6.68,84782,0
+PCF.US,D,20240904,000000,6.7,6.73,6.68,6.73,82795,0
+PCF.US,D,20240905,000000,6.72,6.75,6.7101,6.74,149279,0
+PCF.US,D,20240906,000000,6.71,6.76,6.64,6.67,165431,0
+PCF.US,D,20240909,000000,6.72,6.72,6.66,6.71,130319,0
+PCF.US,D,20240910,000000,6.72,6.77,6.7,6.74,192919,0
+PCF.US,D,20240911,000000,6.74,6.79,6.7,6.79,115411,0
+PCF.US,D,20240912,000000,6.82,6.82,6.67,6.72,135961,0
+PCF.US,D,20240913,000000,6.7,6.75,6.7,6.745,74391,0
+PCF.US,D,20240916,000000,6.77,6.82,6.73,6.75,82804,0
+PCF.US,D,20240917,000000,6.75,6.7899,6.72,6.74,133948,0
+PCF.US,D,20240918,000000,6.7,6.7,6.6557,6.66,69252,0
+PCF.US,D,20240919,000000,6.67,6.6999,6.66,6.68,117715,0
+PCF.US,D,20240920,000000,6.72,6.73,6.68,6.73,111227,0
+PCF.US,D,20240923,000000,6.7,6.729309,6.66,6.71,141271,0
+PCF.US,D,20240924,000000,6.7,6.73,6.675,6.7,142655,0
+PCF.US,D,20240925,000000,6.69,6.76,6.69,6.73,291233,0
+PCF.US,D,20240926,000000,6.73,6.75,6.7103,6.73,160866,0
+PCF.US,D,20240927,000000,6.76,6.76,6.74,6.76,177266,0
+PCF.US,D,20240930,000000,6.7702,6.83,6.61,6.83,654926,0
+PCF.US,D,20241001,000000,6.83,6.84,6.7629,6.82,179144,0
+PCF.US,D,20241002,000000,6.83,6.83,6.785,6.81,50865,0
+PCF.US,D,20241003,000000,6.81,6.815,6.76,6.78,65278,0
+PCF.US,D,20241004,000000,6.76,6.8199,6.76,6.8,68324,0
+PCF.US,D,20241007,000000,6.81,6.82,6.775,6.79,48530,0
+PCF.US,D,20241008,000000,6.74,6.79,6.74,6.77,87177,0
+PCF.US,D,20241009,000000,6.81,6.81,6.77,6.78,61608,0
+PCF.US,D,20241010,000000,6.82,6.82,6.77,6.79,64600,0
+PCF.US,D,20241011,000000,6.82,6.82,6.8,6.81,49905,0
+PCF.US,D,20241014,000000,6.81,6.82,6.8,6.81,70431,0
+PCF.US,D,20241015,000000,6.81,6.83,6.79,6.8,74273,0
+PCF.US,D,20241016,000000,6.82,6.89,6.82,6.87,224077,0
+PCF.US,D,20241017,000000,6.83,6.83,6.79,6.81,133633,0
+PCF.US,D,20241018,000000,6.81,6.8499,6.78,6.782,67223,0
+PCF.US,D,20241021,000000,6.8,6.86,6.773,6.84,157554,0
+PCF.US,D,20241022,000000,6.78,6.8,6.66,6.77,308168,0
+PCF.US,D,20241023,000000,6.79,6.796,6.72,6.77,84468,0
+PCF.US,D,20241024,000000,6.75,6.7621,6.7,6.7,84397,0
+PCF.US,D,20241025,000000,6.7,6.759,6.66,6.67,124452,0
+PCF.US,D,20241028,000000,6.66,6.67,6.61,6.66,104977,0
+PCF.US,D,20241029,000000,6.67,6.69,6.65,6.65,141935,0
+PCF.US,D,20241030,000000,6.68,6.71,6.66,6.69,76093,0
+PCF.US,D,20241031,000000,6.66,6.79,6.65,6.7,126731,0
+PCF.US,D,20241101,000000,6.7,6.76,6.68,6.69,118061,0
+PCF.US,D,20241104,000000,6.75,6.75,6.6906,6.7,57385,0
+PCF.US,D,20241105,000000,6.7,6.755,6.67,6.72,72323,0
+PCF.US,D,20241106,000000,6.73,6.76,6.71,6.75,132761,0
+PCF.US,D,20241107,000000,6.72,6.76,6.72,6.75,86349,0
+PCF.US,D,20241108,000000,6.75,6.915,6.75,6.85,235147,0
+PCF.US,D,20241111,000000,6.85,6.87,6.8,6.81,120882,0
+PCF.US,D,20241112,000000,6.788,6.79,6.77,6.782,67767,0
+PCF.US,D,20241113,000000,6.7994,6.85,6.78,6.835,73305,0
+PCF.US,D,20241114,000000,6.84,6.85,6.765,6.79,42633,0
+PCF.US,D,20241115,000000,6.78,6.805,6.745,6.8,112852,0
+PCF.US,D,20241118,000000,6.8209,6.84,6.78,6.81,89600,0
+PCF.US,D,20241119,000000,6.75,6.78,6.73,6.74,67051,0
+PCF.US,D,20241120,000000,6.746,6.75,6.71,6.72,69199,0
+PCF.US,D,20241121,000000,6.703,6.75,6.7,6.71,208781,0
+PCF.US,D,20241122,000000,6.72,6.7699,6.71,6.73,327048,0
+PCF.US,D,20241125,000000,6.7279,6.79,6.71,6.72,291933,0
+PCF.US,D,20241126,000000,6.75,6.78,6.71,6.75,382265,0
+PCF.US,D,20241127,000000,6.75,6.78,6.74,6.78,93059,0
+PCF.US,D,20241129,000000,6.78,6.855,6.78,6.81,135558,0
+PCF.US,D,20241202,000000,6.785,6.86,6.78,6.8,333909,0
+PCF.US,D,20241203,000000,6.815,6.87,6.81,6.82,446374,0
+PCF.US,D,20241204,000000,6.81,6.83,6.79,6.81,148549,0
+PCF.US,D,20241205,000000,6.81,6.8195,6.76,6.775,160190,0
+PCF.US,D,20241206,000000,6.79,6.81,6.7767,6.81,206912,0
+PCF.US,D,20241209,000000,6.785,6.8,6.71,6.74,188828,0
+PCF.US,D,20241210,000000,6.7,6.855,6.67,6.845,251457,0
+PCF.US,D,20241211,000000,6.8,6.83,6.77,6.78,59282,0
+PCF.US,D,20241212,000000,6.785,6.785,6.7299,6.73,82963,0
+PCF.US,D,20241213,000000,6.73,6.74,6.63,6.66,259369,0
+PCF.US,D,20241216,000000,6.68,6.6989,6.62,6.62,142862,0
+PCF.US,D,20241217,000000,6.6,6.6014,6.46,6.49,231634,0
+PCF.US,D,20241218,000000,6.4991,6.53,6.39,6.4,127154,0
+PCF.US,D,20241219,000000,6.39,6.44,6.3,6.345,153268,0
+PCF.US,D,20241220,000000,6.325,6.4,6.31,6.36,175717,0
+PCF.US,D,20241223,000000,6.35,6.44,6.35,6.43,179198,0
+PCF.US,D,20241224,000000,6.42,6.4545,6.41,6.44,87779,0
+PCF.US,D,20241226,000000,6.4342,6.52,6.4342,6.52,156588,0
+PCF.US,D,20241227,000000,6.4826,6.495,6.425,6.46,92401,0
+PCF.US,D,20241230,000000,6.47,6.57,6.41,6.5,177918,0
+PCF.US,D,20241231,000000,6.51,6.5699,6.46,6.53,123510,0
+PCF.US,D,20250102,000000,6.52,6.6099,6.4699,6.52,338612,0
+PCF.US,D,20250103,000000,6.5497,6.625,6.53,6.59,79749,0
+PCF.US,D,20250106,000000,6.65,6.66,6.55,6.55,49975,0
+PCF.US,D,20250107,000000,6.55,6.5733,6.495,6.55,70816,0
+PCF.US,D,20250108,000000,6.5044,6.5399,6.49,6.52,107210,0
+PCF.US,D,20250110,000000,6.55,6.56,6.5001,6.55,83586,0
+PCF.US,D,20250113,000000,6.5,6.56,6.48,6.51,103434,0
+PCF.US,D,20250114,000000,6.525,6.55,6.5,6.51,35068,0
+PCF.US,D,20250115,000000,6.59,6.65,6.52,6.63,123211,0
+PCF.US,D,20250116,000000,6.62,6.65,6.56,6.62,66564,0
+PCF.US,D,20250117,000000,6.6,6.66,6.6,6.66,83108,0
+PCF.US,D,20250121,000000,6.65,6.66,6.6,6.65,113363,0
+PCF.US,D,20250122,000000,6.6,6.65,6.59,6.63,125558,0
+PCF.US,D,20250123,000000,6.614,6.64,6.6,6.63,52193,0
+PCF.US,D,20250124,000000,6.6367,6.66,6.621,6.64,34697,0
+PCF.US,D,20250127,000000,6.635,6.64,6.59,6.62,64318,0
+PCF.US,D,20250128,000000,6.6015,6.66,6.5801,6.62,121706,0
+PCF.US,D,20250129,000000,6.6583,6.66,6.61,6.66,152629,0
+PCF.US,D,20250130,000000,6.66,6.7,6.6259,6.68,66477,0
+PCF.US,D,20250131,000000,6.7151,6.74,6.6742,6.74,110878,0
+PCF.US,D,20250203,000000,6.67,6.74,6.67,6.7,86154,0
+PCF.US,D,20250204,000000,6.7,6.72,6.67,6.69,80095,0
+PCF.US,D,20250205,000000,6.6852,6.7299,6.67,6.68,76719,0
+PCF.US,D,20250206,000000,6.72,6.75,6.68,6.69,52211,0
+PCF.US,D,20250207,000000,6.6842,6.69,6.67,6.67,30025,0
+PCF.US,D,20250210,000000,6.677,6.7199,6.677,6.7,56289,0
+PCF.US,D,20250211,000000,6.69,6.75,6.69,6.75,110420,0
+PCF.US,D,20250212,000000,6.7197,6.76,6.71,6.75,44395,0
+PCF.US,D,20250213,000000,6.77,6.81,6.75,6.76,43721,0
+PCF.US,D,20250214,000000,6.78,6.86,6.76,6.85,130416,0
+PCF.US,D,20250218,000000,6.83,6.83,6.75,6.75,75200,0
+PCF.US,D,20250219,000000,6.77,6.87,6.7322,6.82,136637,0
+PCF.US,D,20250220,000000,6.82,6.82,6.785,6.79,68276,0
+PCF.US,D,20250221,000000,6.8,6.84,6.78,6.78,72973,0
+PCF.US,D,20250224,000000,6.84,6.88,6.8,6.83,247801,0
+PCF.US,D,20250225,000000,6.84,6.89,6.83,6.88,139709,0
+PCF.US,D,20250226,000000,6.855,6.87,6.81,6.81,52539,0
+PCF.US,D,20250227,000000,6.85,6.88,6.81,6.83,57839,0
+PCF.US,D,20250228,000000,6.8645,6.87,6.8,6.82,69057,0
+PCF.US,D,20250303,000000,6.83,6.87,6.82,6.83,39532,0
+PCF.US,D,20250304,000000,6.86,6.86,6.8,6.8,76762,0
+PCF.US,D,20250305,000000,6.81,6.83,6.752,6.77,64265,0
+PCF.US,D,20250306,000000,6.8,6.8,6.7,6.7,103830,0
+PCF.US,D,20250307,000000,6.708,6.74,6.6801,6.72,98451,0
+PCF.US,D,20250310,000000,6.73,6.73,6.67,6.67,78502,0
+PCF.US,D,20250311,000000,6.6903,6.7,6.6,6.65,93909,0
+PCF.US,D,20250312,000000,6.6394,6.69,6.63,6.65,24196,0
+PCF.US,D,20250313,000000,6.65,6.69,6.62,6.65,32571,0
+PCF.US,D,20250314,000000,6.65,6.7,6.63,6.68,31936,0
+PCF.US,D,20250317,000000,6.71,6.72,6.69,6.7,71464,0
+PCF.US,D,20250318,000000,6.61,6.68,6.54,6.58,42000,0
+PCF.US,D,20250319,000000,6.65,6.6624,6.61,6.65,39262,0
+PCF.US,D,20250320,000000,6.65,6.7,6.63,6.69,33655,0
+PCF.US,D,20250321,000000,6.7,6.7,6.62,6.6401,54027,0
+PCF.US,D,20250324,000000,6.64,6.67,6.63,6.6336,30828,0
+PCF.US,D,20250325,000000,6.6303,6.67,6.6,6.64,51718,0
+PCF.US,D,20250326,000000,6.62,6.6699,6.61,6.61,28562,0
+PCF.US,D,20250327,000000,6.6056,6.68,6.6,6.64,35592,0
+PCF.US,D,20250328,000000,6.67,6.67,6.61,6.62,36157,0
+PCF.US,D,20250331,000000,6.59,6.65,6.5601,6.65,74149,0
+PCF.US,D,20250401,000000,6.6052,6.6415,6.59,6.615,68935,0
+PCF.US,D,20250402,000000,6.5786,6.6177,6.5786,6.59,35840,0
+PCF.US,D,20250403,000000,6.54,6.565,6.51,6.52,53478,0
+PCF.US,D,20250404,000000,6.51,6.52,6.19,6.22,110842,0
+PCF.US,D,20250407,000000,6.06,6.15,5.73,5.91,254152,0
+PCF.US,D,20250408,000000,6.07,6.1399,5.96,6.02,124569,0
+PCF.US,D,20250409,000000,6,6.3466,5.95,6.2782,150873,0
+PCF.US,D,20250410,000000,6.1796,6.2,6.0793,6.1265,48064,0
+PCF.US,D,20250411,000000,6.15,6.1995,6.084,6.13,55233,0
+PCF.US,D,20250414,000000,6.14,6.1924,5.96,6.04,107577,0
+PCF.US,D,20250415,000000,6.065,6.12,6.04,6.095,42301,0
+PCF.US,D,20250416,000000,6.108,6.12,5.96,6,70753,0
+PCF.US,D,20250417,000000,6.01,6.0615,5.99,6.01,61324,0
+PCF.US,D,20250421,000000,6.02,6.0304,5.94,5.97,54509,0
+PCF.US,D,20250422,000000,6.04,6.04,5.9,5.95,61002,0
+PCF.US,D,20250423,000000,6.04,6.0768,5.9865,6,141330,0
+PCF.US,D,20250424,000000,6.0637,6.11,6.01,6.09,45761,0
+PCF.US,D,20250425,000000,6.12,6.2099,6.09,6.2,48406,0
+PCF.US,D,20250428,000000,6.2193,6.28,6.16,6.27,86937,0
+PCF.US,D,20250429,000000,6.2748,6.31,6.235,6.27,53092,0
+PCF.US,D,20250430,000000,6.28,6.3049,6.2001,6.27,62905,0
+PCF.US,D,20250501,000000,6.3,6.36,6.2601,6.34,56041,0
+PCF.US,D,20250502,000000,6.3584,6.38,6.3001,6.36,39801,0
+PCF.US,D,20250505,000000,6.35,6.37,6.3,6.31,111001,0
+PCF.US,D,20250506,000000,6.3,6.31,6.25,6.27,38093,0
+PCF.US,D,20250507,000000,6.33,6.33,6.245,6.26,33028,0
+PCF.US,D,20250508,000000,6.295,6.3138,6.2399,6.283,36625,0
+PCF.US,D,20250509,000000,6.25,6.31,6.25,6.31,48517,0
+PCF.US,D,20250512,000000,6.35,6.38,6.32,6.36,83245,0
+PCF.US,D,20250513,000000,6.37,6.3718,6.285,6.31,115944,0
+PCF.US,D,20250514,000000,6.34,6.34,6.22,6.34,146314,0
+PCF.US,D,20250515,000000,6.34,6.35,6.284,6.35,25578,0
+PCF.US,D,20250516,000000,6.345,6.38,6.3231,6.36,84201,0
+PCF.US,D,20250519,000000,6.3463,6.43,6.33,6.43,140525,0
+PCF.US,D,20250520,000000,6.38,6.4,6.3246,6.34,49692,0
+PCF.US,D,20250521,000000,6.3512,6.36,6.27,6.285,22748,0
+PCF.US,D,20250522,000000,6.27,6.3233,6.26,6.31,25051,0
+PCF.US,D,20250523,000000,6.261,6.33,6.24,6.31,25241,0
+PCF.US,D,20250527,000000,6.33,6.33,6.2801,6.31,26029,0
+PCF.US,D,20250528,000000,6.3,6.3299,6.16,6.21,145548,0
+PCF.US,D,20250529,000000,6.29,6.32,6.23,6.3,41384,0
+PCF.US,D,20250530,000000,6.3,6.33,6.26,6.32,68586,0
+PCF.US,D,20250602,000000,6.32,6.35,6.27,6.35,88880,0
+PCF.US,D,20250603,000000,6.33,6.35,6.3,6.3,65969,0
+PCF.US,D,20250604,000000,6.3,6.36,6.3,6.325,29422,0
+PCF.US,D,20250605,000000,6.3495,6.3495,6.3,6.3,57365,0
+PCF.US,D,20250606,000000,6.33,6.35,6.3106,6.35,18814,0
+PCF.US,D,20250609,000000,6.35,6.3581,6.3,6.32,109505,0
+PCF.US,D,20250610,000000,6.33,6.36,6.33,6.35,44711,0
+PCF.US,D,20250611,000000,6.35,6.37,6.34,6.35,30032,0
+PCF.US,D,20250612,000000,6.3638,6.38,6.35,6.36,55603,0
+PCF.US,D,20250613,000000,6.34,6.3736,6.34,6.37,23735,0
+PCF.US,D,20250616,000000,6.38,6.4,6.3542,6.38,41981,0
+PCF.US,D,20250617,000000,6.32,6.3499,6.31,6.325,31144,0
+PCF.US,D,20250618,000000,6.32,6.35,6.31,6.35,61064,0
+PCF.US,D,20250620,000000,6.34,6.37,6.32,6.36,48971,0
+PCF.US,D,20250623,000000,6.37,6.38,6.33,6.355,58795,0
+PCF.US,D,20250624,000000,6.37,6.37,6.33,6.3508,37701,0
+PCF.US,D,20250625,000000,6.35,6.37,6.3101,6.34,75289,0
+PCF.US,D,20250626,000000,6.33,6.36,6.325,6.34,30280,0
+PCF.US,D,20250627,000000,6.36,6.41,6.34,6.41,67752,0
+PCF.US,D,20250630,000000,6.41,6.43,6.35,6.35,210358,0
+PCF.US,D,20250701,000000,6.3639,6.41,6.3639,6.41,43679,0
+PCF.US,D,20250702,000000,6.41,6.4453,6.38,6.42,34109,0
+PCF.US,D,20250703,000000,6.436,6.4499,6.4201,6.44,13331,0
+PCF.US,D,20250707,000000,6.415,6.4197,6.3909,6.4,53373,0
+PCF.US,D,20250708,000000,6.4,6.42,6.38,6.4,34568,0
+PCF.US,D,20250709,000000,6.45,6.45,6.38,6.395,69830,0
+PCF.US,D,20250710,000000,6.41,6.42,6.4,6.41,38316,0
+PCF.US,D,20250711,000000,6.4108,6.42,6.3944,6.41,67454,0
+PCF.US,D,20250714,000000,6.4101,6.43,6.39,6.4,69943,0
+PCF.US,D,20250715,000000,6.4,6.419651,6.3935,6.415,36150,0
+PCF.US,D,20250716,000000,6.4,6.4299,6.4,6.42,46928,0
+PCF.US,D,20250717,000000,6.415,6.43,6.4,6.41,64738,0
+PCF.US,D,20250718,000000,6.42,6.43,6.4,6.42,68188,0
+PCF.US,D,20250721,000000,6.44,6.4464,6.42,6.44,68181,0
+PCF.US,D,20250722,000000,6.39,6.395,6.37,6.375,43030,0
+PCF.US,D,20250723,000000,6.38,6.3984,6.365,6.375,64998,0
+PCF.US,D,20250724,000000,6.3698,6.3814,6.33,6.335,62384,0
+PCF.US,D,20250725,000000,6.355,6.355,6.32,6.33,108564,0
+PCF.US,D,20250728,000000,6.3302,6.34,6.3,6.32,146093,0
+PCF.US,D,20250729,000000,6.34,6.34,6.31,6.32,35881,0
+PCF.US,D,20250730,000000,6.3,6.32,6.28,6.31,165922,0
+PCF.US,D,20250731,000000,6.32,6.35,6.3149,6.35,107348,0
+PCF.US,D,20250801,000000,6.34,6.34,6.31,6.31,43995,0
+PCF.US,D,20250804,000000,6.34,6.35,6.32,6.33,69696,0
+PCF.US,D,20250805,000000,6.33,6.3477,6.31,6.31,66356,0
+PCF.US,D,20250806,000000,6.34,6.35,6.32,6.35,53895,0
+PCF.US,D,20250807,000000,6.36,6.36,6.33,6.33,49308,0
+PCF.US,D,20250808,000000,6.35,6.38,6.34,6.38,56388,0
+PCF.US,D,20250811,000000,6.39,6.4,6.3801,6.4,56916,0
+PCF.US,D,20250812,000000,6.3951,6.42,6.39,6.41,42315,0
+PCF.US,D,20250813,000000,6.42,6.43,6.41,6.43,29698,0
+PCF.US,D,20250814,000000,6.41,6.42,6.39,6.41,22128,0
+PCF.US,D,20250815,000000,6.43,6.44,6.42,6.43,43095,0
+PCF.US,D,20250818,000000,6.43,6.44,6.42,6.425,41499,0
+PCF.US,D,20250819,000000,6.38,6.39,6.35,6.355,59134,0
+PCF.US,D,20250820,000000,6.3482,6.39,6.3423,6.39,82325,0
+PCF.US,D,20250821,000000,6.38,6.39,6.37,6.375,44535,0
+PCF.US,D,20250822,000000,6.37,6.4479,6.37,6.42,104299,0
+PCF.US,D,20250825,000000,6.41,6.44,6.4,6.42,54580,0
+PCF.US,D,20250826,000000,6.43,6.44,6.4001,6.41,53059,0
+PCF.US,D,20250827,000000,6.425,6.44,6.41,6.42,27872,0
+PCF.US,D,20250828,000000,6.43,6.49,6.4201,6.49,203977,0
+PCF.US,D,20250829,000000,6.49,6.51,6.4474,6.49,85580,0
+PCF.US,D,20250902,000000,6.4749,6.48,6.45,6.46,81657,0
+PCF.US,D,20250903,000000,6.46,6.4903,6.45,6.48,47220,0
+PCF.US,D,20250904,000000,6.4501,6.49,6.4501,6.47,64089,0
+PCF.US,D,20250905,000000,6.48,6.4899,6.41,6.42,140566,0
+PCF.US,D,20250908,000000,6.4,6.43,6.4,6.41,109952,0
+PCF.US,D,20250909,000000,6.41,6.42,6.38,6.38,132490,0
+PCF.US,D,20250910,000000,6.3894,6.428,6.38,6.405,107795,0
+PCF.US,D,20250911,000000,6.415,6.43,6.41,6.42,72119,0
+PCF.US,D,20250912,000000,6.43,6.45,6.4,6.4499,74632,0
+PCF.US,D,20250915,000000,6.455,6.47,6.4402,6.47,74782,0
+PCF.US,D,20250916,000000,6.42,6.46,6.399,6.46,52336,0
+PCF.US,D,20250917,000000,6.424,6.47,6.4122,6.43,35268,0
+PCF.US,D,20250918,000000,6.41,6.45,6.4,6.43,44169,0
+PCF.US,D,20250919,000000,6.4412,6.46,6.43,6.4599,37878,0
+PCF.US,D,20250922,000000,6.47,6.47,6.45,6.46,45879,0
+PCF.US,D,20250923,000000,6.45,6.46,6.4,6.4,97805,0
+PCF.US,D,20250924,000000,6.4,6.43,6.39,6.4,48397,0
+PCF.US,D,20250925,000000,6.415,6.42,6.37,6.39,62865,0
+PCF.US,D,20250926,000000,6.377,6.39,6.35,6.35,62644,0
+PCF.US,D,20250929,000000,6.4037,6.4037,6.33,6.35,77804,0
+PCF.US,D,20250930,000000,6.3517,6.37,6.305,6.35,159368,0
+PCF.US,D,20251001,000000,6.341,6.375,6.3,6.3,128559,0
+PCF.US,D,20251002,000000,6.3202,6.3387,6.31,6.33,53296,0
+PCF.US,D,20251003,000000,6.32,6.335,6.28,6.28,98251,0
+PCF.US,D,20251006,000000,6.32,6.33,6.21,6.24,207161,0
+PCF.US,D,20251007,000000,6.2601,6.31,6.25,6.26,165737,0
+PCF.US,D,20251008,000000,6.29,6.3,6.26,6.3,168917,0
+PCF.US,D,20251009,000000,6.3,6.32,6.2803,6.32,94914,0
+PCF.US,D,20251010,000000,6.3191,6.34,6.24,6.24,149028,0
+PCF.US,D,20251013,000000,6.27,6.2998,6.2001,6.28,97100,0
+PCF.US,D,20251014,000000,6.28,6.31,6.25,6.29,106960,0
+PCF.US,D,20251015,000000,6.32,6.35,6.2911,6.325,90252,0
+PCF.US,D,20251016,000000,6.3001,6.34,6.26,6.26,124176,0
+PCF.US,D,20251017,000000,6.275,6.29,6.26,6.27,83563,0
+PCF.US,D,20251020,000000,6.29,6.3,6.26,6.26,119381,0
+PCF.US,D,20251021,000000,6.175,6.24,6.17,6.22,114463,0
+PCF.US,D,20251022,000000,6.225,6.24,6.22,6.23,93975,0
+PCF.US,D,20251023,000000,6.2201,6.27,6.2201,6.27,75410,0
+PCF.US,D,20251024,000000,6.29,6.29,6.25,6.26,105730,0
+PCF.US,D,20251027,000000,6.28,6.29,6.26,6.27,49407,0
+PCF.US,D,20251028,000000,6.2612,6.3,6.26,6.2801,46877,0
+PCF.US,D,20251029,000000,6.28,6.3,6.24,6.25,63227,0
+PCF.US,D,20251030,000000,6.25,6.29,6.24,6.27,61900,0
+PCF.US,D,20251031,000000,6.289,6.3,6.27,6.285,70704,0
+PCF.US,D,20251103,000000,6.2899,6.29,6.24,6.25,84050,0
+PCF.US,D,20251104,000000,6.25,6.2699,6.21,6.23,100755,0
+PCF.US,D,20251105,000000,6.24,6.2499,6.22,6.225,93725,0
+PCF.US,D,20251106,000000,6.26,6.27,6.238,6.25,53440,0
+PCF.US,D,20251107,000000,6.23,6.27,6.22,6.27,44408,0
+PCF.US,D,20251110,000000,6.27,6.29,6.26,6.28,76429,0
+PCF.US,D,20251111,000000,6.28,6.3,6.26,6.2952,38129,0
+PCF.US,D,20251112,000000,6.285,6.31,6.285,6.295,36340,0
+PCF.US,D,20251113,000000,6.285,6.2913,6.261,6.27,41512,0
+PCF.US,D,20251114,000000,6.2812,6.29,6.26,6.28,43010,0
+PCF.US,D,20251117,000000,6.2744,6.29,6.24,6.25,73476,0
+PCF.US,D,20251118,000000,6.1994,6.2,6.1501,6.172,76338,0
+PCF.US,D,20251119,000000,6.163,6.21,6.14,6.16,78080,0
+PCF.US,D,20251120,000000,6.18,6.19,6.07,6.07,84381,0
+PCF.US,D,20251121,000000,6.08,6.15,5.92,6.15,254040,0
+PCF.US,D,20251124,000000,6.11,6.145,6.09,6.13,76152,0
+PCF.US,D,20251125,000000,6.145,6.17,6.1392,6.16,39269,0
+PCF.US,D,20251126,000000,6.1695,6.24,6.15,6.195,79117,0
+PCF.US,D,20251128,000000,6.2215,6.25,6.215,6.25,61746,0
+PCF.US,D,20251201,000000,6.23,6.24,6.21,6.225,112300,0
+PCF.US,D,20251202,000000,6.23,6.24,6.22,6.22,49306,0
+PCF.US,D,20251203,000000,6.22,6.24,6.22,6.24,69332,0
+PCF.US,D,20251204,000000,6.24,6.25,6.2345,6.25,37723,0
+PCF.US,D,20251205,000000,6.25,6.28,6.23,6.26,33749,0
+PCF.US,D,20251208,000000,6.27,6.27,6.25,6.25,58214,0
+PCF.US,D,20251209,000000,6.2799,6.2799,6.24,6.2645,30580,0
+PCF.US,D,20251210,000000,6.26,6.28,6.24,6.25,113389,0
+PCF.US,D,20251211,000000,6.26,6.26,6.2,6.22,90395,0
+PCF.US,D,20251212,000000,6.2,6.218,6.11,6.11,123884,0
+PCF.US,D,20251215,000000,6.165,6.165,6.08,6.11,249685,0
+PCF.US,D,20251216,000000,6.0457,6.09,6.0301,6.04,98842,0
+PCF.US,D,20251217,000000,6.02,6.04,5.98,6.005,150747,0
+PCF.US,D,20251218,000000,6.04,6.04,5.97,5.98,238006,0
+PCF.US,D,20251219,000000,6.015,6.04,6,6.02,119070,0
+PCF.US,D,20251222,000000,6.04,6.05,6,6.03,173311,0
+PCF.US,D,20251223,000000,6.03,6.09,6.024,6.09,81788,0
+PCF.US,D,20251224,000000,6.07,6.12,6.06,6.1,63547,0
+PCF.US,D,20251226,000000,6.107,6.12,6.1,6.11,45190,0
+PCF.US,D,20251229,000000,6.1115,6.12,6.105,6.11,98123,0
+PCF.US,D,20251230,000000,6.1,6.14,6.075,6.14,144273,0
+PCF.US,D,20251231,000000,6.1465,6.153,6.13,6.15,243102,0
+PCF.US,D,20260102,000000,6.13,6.1418,6.07,6.13,63053,0
+PCF.US,D,20260105,000000,6.13,6.16,6.1,6.13,80024,0
+PCF.US,D,20260106,000000,6.13,6.17,6.1198,6.17,63313,0
+PCF.US,D,20260107,000000,6.137,6.16,6.13,6.13,28603,0
+PCF.US,D,20260108,000000,6.101,6.116,6.08,6.1,116143,0
+PCF.US,D,20260109,000000,6.119,6.13,6.1094,6.11,33566,0
+PCF.US,D,20260112,000000,6.1199,6.165,6.11,6.14,119882,0
+PCF.US,D,20260113,000000,6.146,6.15,6.12,6.12,40500,0
+PCF.US,D,20260114,000000,6.13,6.16,6.1229,6.16,152386,0
+PCF.US,D,20260115,000000,6.14,6.17,6.14,6.17,43056,0
+PCF.US,D,20260116,000000,6.14,6.17,6.14,6.15,55311,0
+PCF.US,D,20260120,000000,6.07,6.115,6.06,6.07,90195,0
+PCF.US,D,20260121,000000,6.0759,6.11,6.06,6.09,63148,0
+PCF.US,D,20260122,000000,6.095,6.11,6.08,6.1,64611,0
+PCF.US,D,20260123,000000,6.09,6.11,6.09,6.1,64265,0
+PCF.US,D,20260126,000000,6.1,6.11,6.0701,6.09,68216,0
+PCF.US,D,20260127,000000,6.09,6.115,6.09,6.11,63180,0
+PCF.US,D,20260128,000000,6.1199,6.12,6.08,6.11,36528,0
+PCF.US,D,20260129,000000,6.0914,6.12,6.09,6.09,56941,0
+PCF.US,D,20260130,000000,6.1,6.11,6.06,6.075,109575,0
+PCF.US,D,20260202,000000,6.1056,6.1056,6.04,6.06,152812,0
+PCF.US,D,20260203,000000,6.07,6.0829,6.03,6.05,43462,0
+PCF.US,D,20260204,000000,6.04,6.0799,6.02,6.03,61854,0
+PCF.US,D,20260205,000000,6.05,6.07,6.03,6.04,48730,0
+PCF.US,D,20260206,000000,6.083315,6.09,6.06,6.08,88796,0
+PCF.US,D,20260209,000000,6.1,6.1,6.06,6.08,87187,0
+PCF.US,D,20260210,000000,6.0701,6.09,6.06,6.06,48782,0
+PCF.US,D,20260211,000000,6.07,6.1,6.05,6.08,103181,0
+PCF.US,D,20260212,000000,6.07,6.1,6.07,6.07,119724,0
+PCF.US,D,20260213,000000,6.0914,6.13,6.07,6.13,175637,0
+PCF.US,D,20260217,000000,6.09,6.13,6.05,6.08,100179,0
+PCF.US,D,20260218,000000,6.07,6.1287,6.07,6.1099,100777,0
diff --git a/daily/us/nyse stocks/2/pdcc.us.txt b/daily/us/nyse stocks/2/pdcc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f0cfe9f6da3c21326fb79fd62dea4fad18b61761
--- /dev/null
+++ b/daily/us/nyse stocks/2/pdcc.us.txt	
@@ -0,0 +1,374 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PDCC.US,D,20240722,000000,19.95,20.4,19.77,20.4,16469,0
+PDCC.US,D,20240723,000000,20.4,21.9,20.06,20.06,24186,0
+PDCC.US,D,20240724,000000,20.05,20.18,19.7,19.8,6353,0
+PDCC.US,D,20240725,000000,19.75,19.93,19.7,19.8,3174,0
+PDCC.US,D,20240726,000000,19.8,20.09,19.8,20.09,4104,0
+PDCC.US,D,20240729,000000,20.1,20.1,20,20.04,792,0
+PDCC.US,D,20240730,000000,20.05,20.05,20,20,2250,0
+PDCC.US,D,20240731,000000,20.05,20.55,20.0332,20.55,1706,0
+PDCC.US,D,20240801,000000,20.29,20.29,20.29,20.29,126,0
+PDCC.US,D,20240802,000000,20.01,20.01,20.01,20.01,119,0
+PDCC.US,D,20240805,000000,19.9,19.9,19.71,19.71,466,0
+PDCC.US,D,20240806,000000,19.7,19.798,19.61,19.63,5056,0
+PDCC.US,D,20240807,000000,19.88,19.88,19.6601,19.8788,2853,0
+PDCC.US,D,20240808,000000,19.8,19.8,19.8,19.8,426,0
+PDCC.US,D,20240809,000000,19.75,19.85,19.75,19.85,656,0
+PDCC.US,D,20240812,000000,19.75,19.75,19.52,19.52,2312,0
+PDCC.US,D,20240813,000000,19.5,19.51,19.3,19.3,2243,0
+PDCC.US,D,20240814,000000,19.25,19.25,19.2,19.2,542,0
+PDCC.US,D,20240815,000000,19.2,19.39,19.2,19.39,7652,0
+PDCC.US,D,20240816,000000,19.15,19.15,19.15,19.15,236,0
+PDCC.US,D,20240819,000000,19.25,19.25,19.25,19.25,149,0
+PDCC.US,D,20240820,000000,19.23,20.97,19.23,20.629,3715,0
+PDCC.US,D,20240821,000000,20.3501,20.3501,20.3501,20.3501,500,0
+PDCC.US,D,20240822,000000,20.29,20.3,20.29,20.3,513,0
+PDCC.US,D,20240823,000000,20.3,20.4,20.3,20.4,272,0
+PDCC.US,D,20240826,000000,20.25,20.25,19.76,19.76,6851,0
+PDCC.US,D,20240827,000000,19.8,19.85,18.9,19.6,3413,0
+PDCC.US,D,20240828,000000,19.5,19.5,19.1,19.5,1574,0
+PDCC.US,D,20240829,000000,19.495,19.58,19.32,19.32,3086,0
+PDCC.US,D,20240830,000000,19.3,19.35,19.15,19.21,3497,0
+PDCC.US,D,20240903,000000,19.3,19.3,18.81,18.895,3540,0
+PDCC.US,D,20240904,000000,18.9697,18.97,18.9,18.96,1814,0
+PDCC.US,D,20240905,000000,19.15,19.25,19.15,19.25,1221,0
+PDCC.US,D,20240906,000000,19.2,19.25,19.2,19.25,1213,0
+PDCC.US,D,20240909,000000,19.15,19.15,19.15,19.15,158,0
+PDCC.US,D,20240910,000000,19.25,19.28,19.25,19.28,450,0
+PDCC.US,D,20240911,000000,19.27,20.18,19.25,20.17,10760,0
+PDCC.US,D,20240912,000000,19.95,19.95,19.72,19.72,1066,0
+PDCC.US,D,20240913,000000,19.775,19.775,19.7,19.745,5364,0
+PDCC.US,D,20240916,000000,19.52,19.52,19.51,19.51,423,0
+PDCC.US,D,20240917,000000,19.5992,20.96,19.5992,20,7255,0
+PDCC.US,D,20240918,000000,20,20,19.975,19.975,313,0
+PDCC.US,D,20240919,000000,19.86,20.55,19.86,20.55,4252,0
+PDCC.US,D,20240920,000000,20.55,20.65,20.55,20.55,1851,0
+PDCC.US,D,20240923,000000,20.39,20.39,19.81,19.81,2045,0
+PDCC.US,D,20240924,000000,19.8,20.01,19.7,20.01,3797,0
+PDCC.US,D,20240925,000000,20.005,20.2,20.005,20.2,746,0
+PDCC.US,D,20240926,000000,20.1132,20.1132,20.1132,20.1132,333,0
+PDCC.US,D,20240930,000000,20.07,20.07,20.01,20.01,1293,0
+PDCC.US,D,20241001,000000,20.055,20.055,20.055,20.055,294,0
+PDCC.US,D,20241002,000000,20.01,20.055,20.01,20.01,720,0
+PDCC.US,D,20241003,000000,20.1,20.35,20.05,20.1,2013,0
+PDCC.US,D,20241004,000000,20.25,20.6,20.25,20.6,1491,0
+PDCC.US,D,20241007,000000,20.475,20.475,20.475,20.475,153,0
+PDCC.US,D,20241008,000000,20.44,20.44,20.44,20.44,313,0
+PDCC.US,D,20241009,000000,20.5,20.97,20.4999,20.883,6462,0
+PDCC.US,D,20241010,000000,20.9,20.97,20.7,20.94,3838,0
+PDCC.US,D,20241011,000000,20.95,20.95,20.86,20.86,452,0
+PDCC.US,D,20241014,000000,20.7893,20.7893,20.7893,20.7893,610,0
+PDCC.US,D,20241015,000000,20.9,20.97,20.9,20.97,5506,0
+PDCC.US,D,20241016,000000,20.8,20.83,20.755,20.755,736,0
+PDCC.US,D,20241017,000000,20.55,20.55,20.55,20.55,1252,0
+PDCC.US,D,20241018,000000,20.59,20.8,20.5,20.68,1827,0
+PDCC.US,D,20241021,000000,20.69,20.69,20.61,20.61,602,0
+PDCC.US,D,20241022,000000,20.633,20.633,20.22,20.22,1346,0
+PDCC.US,D,20241024,000000,20.252,20.252,20.252,20.252,161,0
+PDCC.US,D,20241025,000000,20.27,20.35,20.23,20.23,3175,0
+PDCC.US,D,20241028,000000,20.22,20.22,20,20,1472,0
+PDCC.US,D,20241030,000000,20,20,19.81,19.81,605,0
+PDCC.US,D,20241031,000000,19.99,19.99,19.9,19.9,450,0
+PDCC.US,D,20241101,000000,19.85,19.85,19.81,19.81,300,0
+PDCC.US,D,20241104,000000,19.85,19.9,19.75,19.8994,1918,0
+PDCC.US,D,20241105,000000,19.98,20.1,19.98,20.08,2265,0
+PDCC.US,D,20241106,000000,20.0128,20.0999,19.8501,19.86,9573,0
+PDCC.US,D,20241107,000000,19.986,19.986,19.85,19.975,1050,0
+PDCC.US,D,20241108,000000,20,20.59,20,20.345,4673,0
+PDCC.US,D,20241111,000000,20.45,20.6,20.45,20.57,2716,0
+PDCC.US,D,20241112,000000,20.57,20.62,20.32,20.4,6597,0
+PDCC.US,D,20241113,000000,20.46,20.5242,20.46,20.5242,421,0
+PDCC.US,D,20241114,000000,20.7,20.7,20.7,20.7,202,0
+PDCC.US,D,20241118,000000,20.5996,20.5996,20.53,20.59,1036,0
+PDCC.US,D,20241119,000000,20.5919,20.5919,20.5919,20.5919,530,0
+PDCC.US,D,20241120,000000,20.59,20.77,20.59,20.75,1521,0
+PDCC.US,D,20241122,000000,20.65,20.65,20.45,20.45,1672,0
+PDCC.US,D,20241125,000000,20.4985,20.4985,20.28,20.28,819,0
+PDCC.US,D,20241126,000000,20.2659,20.2659,20.2659,20.2659,362,0
+PDCC.US,D,20241127,000000,20.44,20.44,20.35,20.35,634,0
+PDCC.US,D,20241129,000000,20.3883,20.3883,20.3883,20.3883,124,0
+PDCC.US,D,20241202,000000,20.5,20.5,20.5,20.5,406,0
+PDCC.US,D,20241203,000000,20.4115,20.4219,20.4115,20.4219,321,0
+PDCC.US,D,20241204,000000,20.65,20.69,20.5,20.69,1204,0
+PDCC.US,D,20241206,000000,20.6594,20.6594,20.6594,20.6594,339,0
+PDCC.US,D,20241209,000000,20.55,20.67,20.5487,20.57,2368,0
+PDCC.US,D,20241211,000000,20.5612,20.68,20.1823,20.1823,5075,0
+PDCC.US,D,20241212,000000,20.2012,20.34,20.01,20.34,3275,0
+PDCC.US,D,20241216,000000,20.389,20.9,20.3,20.9,4072,0
+PDCC.US,D,20241217,000000,20.6272,20.6272,20.5628,20.5628,1152,0
+PDCC.US,D,20241218,000000,20.434,20.434,20.434,20.434,528,0
+PDCC.US,D,20241223,000000,20.21,20.28,20.1768,20.28,1261,0
+PDCC.US,D,20241226,000000,20.47,20.5,20.47,20.47,281,0
+PDCC.US,D,20241227,000000,20.57,20.65,20.45,20.45,814,0
+PDCC.US,D,20250102,000000,20.6,20.6,20.6,20.6,247,0
+PDCC.US,D,20250106,000000,20.44,20.5,20.3,20.3,2739,0
+PDCC.US,D,20250107,000000,20.55,20.55,20.5,20.55,559,0
+PDCC.US,D,20250108,000000,20.55,20.55,20.55,20.55,861,0
+PDCC.US,D,20250110,000000,20.33,20.59,20.33,20.59,467,0
+PDCC.US,D,20250113,000000,20.5501,20.5501,20.5501,20.5501,426,0
+PDCC.US,D,20250114,000000,20.5725,20.5725,20.5725,20.5725,385,0
+PDCC.US,D,20250116,000000,20.5799,20.6,20.56,20.585,2296,0
+PDCC.US,D,20250117,000000,20.35,20.49,20.35,20.4537,1388,0
+PDCC.US,D,20250122,000000,20.4,20.4,20.4,20.4,180,0
+PDCC.US,D,20250124,000000,20.42,20.42,20.42,20.42,299,0
+PDCC.US,D,20250127,000000,20.34,20.36,19.88,19.92,3549,0
+PDCC.US,D,20250128,000000,19.95,20.1,19.95,20.1,712,0
+PDCC.US,D,20250129,000000,20.03,20.03,20.03,20.03,448,0
+PDCC.US,D,20250130,000000,19.95,19.95,19.8475,19.9,2522,0
+PDCC.US,D,20250131,000000,20.045,20.0451,20.045,20.0451,646,0
+PDCC.US,D,20250203,000000,20.12,20.12,19.92,19.955,4295,0
+PDCC.US,D,20250204,000000,20.05,20.6,20.01,20.01,8300,0
+PDCC.US,D,20250205,000000,20.0488,20.06,20.0112,20.04,3513,0
+PDCC.US,D,20250206,000000,20.075,20.185,20,20.0233,6268,0
+PDCC.US,D,20250207,000000,20.325,20.3296,19.96,19.96,5743,0
+PDCC.US,D,20250210,000000,20.0501,20.07,19.99,19.99,2268,0
+PDCC.US,D,20250211,000000,20.0235,20.0999,19.98,19.98,2983,0
+PDCC.US,D,20250212,000000,19.97,20.2,19.95,20.19,1170,0
+PDCC.US,D,20250213,000000,20.25,20.25,19.98,20.0499,6830,0
+PDCC.US,D,20250214,000000,19.975,20.15,19.975,20.15,818,0
+PDCC.US,D,20250218,000000,20.0167,20.0909,19.9674,20,3901,0
+PDCC.US,D,20250219,000000,20.051,20.051,19.99,20.03,3719,0
+PDCC.US,D,20250220,000000,20.1,20.775,20.08,20.35,30301,0
+PDCC.US,D,20250221,000000,20.25,20.28,20.08,20.08,13531,0
+PDCC.US,D,20250224,000000,20.2999,20.75,20.2999,20.73,3750,0
+PDCC.US,D,20250226,000000,20.885,20.885,20.49,20.49,6176,0
+PDCC.US,D,20250227,000000,20.6581,20.85,20.09,20.1,11196,0
+PDCC.US,D,20250228,000000,20.13,20.19,19.99,20.1,9172,0
+PDCC.US,D,20250303,000000,20.12,20.365,20.12,20.19,7065,0
+PDCC.US,D,20250304,000000,20.225,20.225,20.09,20.1689,4819,0
+PDCC.US,D,20250305,000000,20.18,20.21,20.0001,20.05,7252,0
+PDCC.US,D,20250306,000000,20.01,20.01,19.9,19.9,2807,0
+PDCC.US,D,20250307,000000,20.1,21.3,20.1,20.91,12074,0
+PDCC.US,D,20250310,000000,21,21.25,20.25,20.3,12684,0
+PDCC.US,D,20250311,000000,20.23,20.23,20.03,20.1,3405,0
+PDCC.US,D,20250312,000000,20.15,20.2,20.14,20.16,2809,0
+PDCC.US,D,20250313,000000,20.16,20.16,19.99,19.99,5827,0
+PDCC.US,D,20250314,000000,20.09,20.1,20.09,20.1,1030,0
+PDCC.US,D,20250317,000000,19.9514,19.965,19.915,19.965,1355,0
+PDCC.US,D,20250318,000000,20.005,20.08,19.89,19.925,7982,0
+PDCC.US,D,20250319,000000,19.9,19.945,19.11,19.62,11381,0
+PDCC.US,D,20250320,000000,19.4013,19.4013,18.85,19.05,22305,0
+PDCC.US,D,20250321,000000,19.1225,19.1657,18.91,19.03,10210,0
+PDCC.US,D,20250324,000000,19.175,19.175,19.15,19.15,520,0
+PDCC.US,D,20250325,000000,19.26,19.26,18.81,18.87,8792,0
+PDCC.US,D,20250326,000000,18.953,19.05,18.953,19.05,781,0
+PDCC.US,D,20250327,000000,19.01,19.01,18.82,18.82,2402,0
+PDCC.US,D,20250328,000000,18.9076,19.0738,18.82,19.0738,2259,0
+PDCC.US,D,20250331,000000,19.09,19.17,18.87,18.93,4922,0
+PDCC.US,D,20250401,000000,19.01,19.02,18.54,18.92,3169,0
+PDCC.US,D,20250402,000000,18.89,18.92,18.72,18.75,2601,0
+PDCC.US,D,20250403,000000,17.9232,18.76,17.7001,18.7,1884,0
+PDCC.US,D,20250404,000000,18.81,18.81,18.32,18.32,2059,0
+PDCC.US,D,20250407,000000,18.7263,18.7263,18.3,18.3,2240,0
+PDCC.US,D,20250408,000000,18.5,18.69,18.2501,18.432,1117,0
+PDCC.US,D,20250409,000000,18.5957,18.6767,18.16,18.4,2943,0
+PDCC.US,D,20250410,000000,18.7087,18.72,18.4682,18.475,1459,0
+PDCC.US,D,20250411,000000,18.43,18.43,17.92,18.02,7622,0
+PDCC.US,D,20250414,000000,18.16,18.4,18.1,18.19,6416,0
+PDCC.US,D,20250415,000000,18.9,20,18.8927,20,19160,0
+PDCC.US,D,20250416,000000,19.3,19.6,18.5,18.62,13721,0
+PDCC.US,D,20250417,000000,18.7,19.15,18.6306,19.15,2743,0
+PDCC.US,D,20250421,000000,19.25,19.26,18.67,18.67,4159,0
+PDCC.US,D,20250422,000000,19,19,18.5,18.5175,1026,0
+PDCC.US,D,20250423,000000,18.55,18.99,18.55,18.77,901,0
+PDCC.US,D,20250424,000000,18.652,18.82,18.2152,18.37,9053,0
+PDCC.US,D,20250425,000000,18.4,18.4595,17.69,17.88,7542,0
+PDCC.US,D,20250428,000000,17.99,17.99,17.76,17.76,1539,0
+PDCC.US,D,20250429,000000,17.77,17.9,17.77,17.9,5963,0
+PDCC.US,D,20250430,000000,17.75,17.9747,17.65,17.85,1917,0
+PDCC.US,D,20250501,000000,17.875,17.98,17.8201,17.89,1956,0
+PDCC.US,D,20250502,000000,17.8899,17.9,17.8,17.85,7703,0
+PDCC.US,D,20250505,000000,18,18,17.751,17.9744,2788,0
+PDCC.US,D,20250506,000000,17.85,17.88,17.65,17.85,1524,0
+PDCC.US,D,20250507,000000,17.84,17.84,17.84,17.84,850,0
+PDCC.US,D,20250508,000000,17.842,18.2,17.842,18.1,4019,0
+PDCC.US,D,20250509,000000,18.02,18.02,17.8,17.89,2408,0
+PDCC.US,D,20250512,000000,17.9804,17.9804,17.76,17.88,1600,0
+PDCC.US,D,20250513,000000,17.8665,18.2,17.8665,18.025,792,0
+PDCC.US,D,20250514,000000,18.05,18.2,17.992,18.2,1455,0
+PDCC.US,D,20250515,000000,18.1275,18.25,18.05,18.2,5840,0
+PDCC.US,D,20250516,000000,17.86,17.97,17.7698,17.88,1435,0
+PDCC.US,D,20250519,000000,17.8,17.8,17.6999,17.6999,1216,0
+PDCC.US,D,20250520,000000,17.4,17.7,17.4,17.5335,1765,0
+PDCC.US,D,20250521,000000,17.5001,17.575,17.4879,17.4879,1232,0
+PDCC.US,D,20250522,000000,17.6,17.6,17.6,17.6,173,0
+PDCC.US,D,20250523,000000,17.5378,17.5378,17.5007,17.5007,1561,0
+PDCC.US,D,20250527,000000,17.5,17.65,17.3702,17.65,7147,0
+PDCC.US,D,20250528,000000,17.5,17.5547,17.386,17.386,1279,0
+PDCC.US,D,20250529,000000,17.375,17.375,17.12,17.12,5305,0
+PDCC.US,D,20250530,000000,17.305,17.305,17.1566,17.1566,371,0
+PDCC.US,D,20250602,000000,17.357,17.357,17.3,17.3,297,0
+PDCC.US,D,20250603,000000,17.375,17.375,17.25,17.375,298,0
+PDCC.US,D,20250604,000000,17.4981,17.4999,17.4981,17.4999,507,0
+PDCC.US,D,20250605,000000,17.4761,17.4761,17.4,17.4,432,0
+PDCC.US,D,20250606,000000,17.35,17.3932,17.2017,17.2201,7099,0
+PDCC.US,D,20250609,000000,17.3588,17.45,17.2501,17.2501,758,0
+PDCC.US,D,20250610,000000,17.53,17.98,17.5,17.8,3509,0
+PDCC.US,D,20250611,000000,18,18,17.68,17.98,1429,0
+PDCC.US,D,20250612,000000,17.875,18,17.76,18,685,0
+PDCC.US,D,20250613,000000,17.76,17.76,17.19,17.26,7232,0
+PDCC.US,D,20250616,000000,17.125,17.125,17.08,17.08,937,0
+PDCC.US,D,20250617,000000,17.02,17.02,17.01,17.02,260,0
+PDCC.US,D,20250618,000000,17.125,17.125,17.0897,17.0897,801,0
+PDCC.US,D,20250620,000000,17.09,17.09,17.0213,17.0213,606,0
+PDCC.US,D,20250623,000000,17.03,17.03,16.98,16.9976,2757,0
+PDCC.US,D,20250624,000000,17.369,18.1,17.25,18.1,12560,0
+PDCC.US,D,20250625,000000,18.2427,18.2427,17.8045,17.87,3448,0
+PDCC.US,D,20250626,000000,17.89,18.02,17.88,17.97,5911,0
+PDCC.US,D,20250627,000000,18,18.186,17.903,17.95,1288,0
+PDCC.US,D,20250630,000000,18.0808,18.1967,17.98,17.98,2297,0
+PDCC.US,D,20250701,000000,18.05,18.1024,17.95,17.95,2667,0
+PDCC.US,D,20250702,000000,18,18,17.95,17.9776,1096,0
+PDCC.US,D,20250707,000000,17.71,17.95,17.7,17.915,1550,0
+PDCC.US,D,20250708,000000,17.8405,17.8405,17.8405,17.8405,575,0
+PDCC.US,D,20250709,000000,17.85,17.86,17.7,17.78,5389,0
+PDCC.US,D,20250710,000000,17.896,17.9802,17.88,17.9802,618,0
+PDCC.US,D,20250711,000000,17.98,17.98,17.82,17.8201,1850,0
+PDCC.US,D,20250714,000000,17.9593,17.9899,17.85,17.9514,1965,0
+PDCC.US,D,20250715,000000,17.922,18.2,17.86,18.2,5188,0
+PDCC.US,D,20250716,000000,18.16,18.4,18.06,18.4,7496,0
+PDCC.US,D,20250717,000000,18.0012,18.125,17.9104,17.9104,4257,0
+PDCC.US,D,20250718,000000,17.8495,17.85,17.81,17.8299,2971,0
+PDCC.US,D,20250721,000000,17.9708,17.9708,17.8,17.83,1481,0
+PDCC.US,D,20250722,000000,17.85,17.95,17.85,17.87,2364,0
+PDCC.US,D,20250723,000000,17.93,17.93,17.82,17.87,1958,0
+PDCC.US,D,20250724,000000,17.76,17.8,17.19,17.22,10554,0
+PDCC.US,D,20250725,000000,17.0619,17.1,16.95,17.05,4276,0
+PDCC.US,D,20250728,000000,17.102,17.102,16.93,16.93,2449,0
+PDCC.US,D,20250729,000000,16.95,16.95,16.85,16.85,1639,0
+PDCC.US,D,20250730,000000,16.95,17.2,15.44,15.71,12609,0
+PDCC.US,D,20250731,000000,16.058,16.4,16.058,16.2,2813,0
+PDCC.US,D,20250801,000000,16.15,16.26,16.05,16.05,1820,0
+PDCC.US,D,20250804,000000,16.1959,16.25,16.1899,16.1899,1896,0
+PDCC.US,D,20250805,000000,16.35,16.3918,16.3,16.3,1075,0
+PDCC.US,D,20250806,000000,16.44,16.44,16.395,16.395,690,0
+PDCC.US,D,20250808,000000,16.4,16.4,16.4,16.4,410,0
+PDCC.US,D,20250811,000000,16.45,16.45,16.3044,16.3044,2330,0
+PDCC.US,D,20250812,000000,16.395,16.395,16.2,16.21,1479,0
+PDCC.US,D,20250813,000000,16.3,16.3,16,16.15,7631,0
+PDCC.US,D,20250814,000000,16.15,16.25,16.15,16.15,500,0
+PDCC.US,D,20250815,000000,16.182,16.5723,16.01,16.19,6485,0
+PDCC.US,D,20250818,000000,16.26,16.32,16.18,16.28,3611,0
+PDCC.US,D,20250819,000000,16.225,16.225,16.2189,16.2189,1355,0
+PDCC.US,D,20250820,000000,16.237,16.237,16.237,16.237,1265,0
+PDCC.US,D,20250821,000000,16.21,16.2892,16.21,16.24,1402,0
+PDCC.US,D,20250822,000000,16.3,16.3,16.285,16.285,508,0
+PDCC.US,D,20250825,000000,16.325,16.325,16.155,16.155,708,0
+PDCC.US,D,20250826,000000,16.25,16.85,16.2412,16.77,4979,0
+PDCC.US,D,20250827,000000,16.81,17.19,16.77,17.1456,9472,0
+PDCC.US,D,20250828,000000,17.1646,17.39,17.1646,17.39,4043,0
+PDCC.US,D,20250829,000000,17.4566,17.4788,17.45,17.4788,1179,0
+PDCC.US,D,20250902,000000,17.46,17.6,17.31,17.31,4706,0
+PDCC.US,D,20250903,000000,17.36,17.5,17.36,17.5,2284,0
+PDCC.US,D,20250904,000000,17.5,17.6005,17.5,17.6005,1372,0
+PDCC.US,D,20250905,000000,17.6797,17.6797,17.56,17.56,2334,0
+PDCC.US,D,20250908,000000,17.7381,17.7381,17.6815,17.6815,404,0
+PDCC.US,D,20250909,000000,17.66,17.67,17.57,17.61,1405,0
+PDCC.US,D,20250910,000000,17.64,17.665,17.61,17.61,2075,0
+PDCC.US,D,20250911,000000,17.6777,17.6777,17.55,17.55,2581,0
+PDCC.US,D,20250912,000000,17.6499,17.6499,17.41,17.42,645,0
+PDCC.US,D,20250915,000000,17.41,17.41,17.41,17.41,314,0
+PDCC.US,D,20250916,000000,17.1,17.1,16.97,16.97,1889,0
+PDCC.US,D,20250917,000000,16.992,16.992,16.97,16.992,625,0
+PDCC.US,D,20250918,000000,17,17,16.9,17,455,0
+PDCC.US,D,20250919,000000,16.8864,16.98,16.8864,16.98,1111,0
+PDCC.US,D,20250922,000000,17,17.125,17,17.0268,885,0
+PDCC.US,D,20250923,000000,17.0996,17.0996,17,17.05,1276,0
+PDCC.US,D,20250924,000000,17,17.15,16.82,16.82,12842,0
+PDCC.US,D,20250925,000000,16.55,16.5999,15.57,16.55,5465,0
+PDCC.US,D,20250926,000000,16.53,16.75,16.53,16.75,2434,0
+PDCC.US,D,20250929,000000,16.6201,16.6889,16.61,16.6889,891,0
+PDCC.US,D,20250930,000000,16.7134,16.72,16.5,16.5,2382,0
+PDCC.US,D,20251001,000000,16.605,16.605,16.605,16.605,853,0
+PDCC.US,D,20251002,000000,16.7,16.7,16.7,16.7,301,0
+PDCC.US,D,20251003,000000,16.7,16.7,16.5501,16.65,903,0
+PDCC.US,D,20251006,000000,16.7196,16.7196,16.55,16.55,1407,0
+PDCC.US,D,20251007,000000,16.55,16.55,16.55,16.55,382,0
+PDCC.US,D,20251008,000000,16.6928,16.6928,16.5542,16.62,1085,0
+PDCC.US,D,20251009,000000,16.55,16.5501,16.42,16.42,1930,0
+PDCC.US,D,20251010,000000,16.31,16.31,16.26,16.26,2333,0
+PDCC.US,D,20251013,000000,16.5,16.71,16.335,16.3755,1124,0
+PDCC.US,D,20251014,000000,16.47,16.51,16.3542,16.4999,10144,0
+PDCC.US,D,20251015,000000,16.5,16.5,16.5,16.5,569,0
+PDCC.US,D,20251016,000000,16.65,16.65,16.5,16.5,1804,0
+PDCC.US,D,20251017,000000,16.33,16.64,16.18,16.6,7362,0
+PDCC.US,D,20251020,000000,16.52,16.52,16.43,16.444,1073,0
+PDCC.US,D,20251021,000000,16.525,16.69,16.5209,16.5209,2095,0
+PDCC.US,D,20251022,000000,16.6599,16.6599,16.53,16.63,2795,0
+PDCC.US,D,20251023,000000,16.6852,16.75,16.65,16.75,13361,0
+PDCC.US,D,20251024,000000,16.7,16.75,16.5001,16.5001,7155,0
+PDCC.US,D,20251027,000000,16.626,16.698,16.59,16.59,1462,0
+PDCC.US,D,20251028,000000,16.5187,16.5187,16.5187,16.5187,413,0
+PDCC.US,D,20251030,000000,16.5,16.51,16.4017,16.4017,1922,0
+PDCC.US,D,20251031,000000,16.35,16.425,16.35,16.4171,1553,0
+PDCC.US,D,20251103,000000,16.408,16.53,16.408,16.48,4444,0
+PDCC.US,D,20251104,000000,16.57,16.73,16.4038,16.67,9024,0
+PDCC.US,D,20251105,000000,16.66,16.66,16.41,16.45,12494,0
+PDCC.US,D,20251106,000000,16.4152,16.6,16.4001,16.49,1691,0
+PDCC.US,D,20251107,000000,16.37,16.4882,16.35,16.35,2137,0
+PDCC.US,D,20251110,000000,16.3494,16.38,16.1025,16.225,4214,0
+PDCC.US,D,20251111,000000,16.175,16.22,16.175,16.175,751,0
+PDCC.US,D,20251112,000000,16.25,16.25,16.101,16.101,1652,0
+PDCC.US,D,20251113,000000,16.2,16.25,16.1172,16.12,1139,0
+PDCC.US,D,20251114,000000,15.875,15.875,15.774,15.775,2708,0
+PDCC.US,D,20251117,000000,15.925,15.9499,15.65,15.65,4044,0
+PDCC.US,D,20251118,000000,15.65,15.8209,15.65,15.8209,763,0
+PDCC.US,D,20251120,000000,15.75,15.75,15.735,15.735,381,0
+PDCC.US,D,20251121,000000,15.8,15.8,15.67,15.67,886,0
+PDCC.US,D,20251124,000000,15.6381,15.65,15.25,15.3492,3581,0
+PDCC.US,D,20251125,000000,15.4023,15.4023,15.1049,15.19,1821,0
+PDCC.US,D,20251126,000000,15.375,15.5,15.15,15.16,2951,0
+PDCC.US,D,20251128,000000,15.15,15.16,15.15,15.15,1739,0
+PDCC.US,D,20251201,000000,15.05,15.208,15.0242,15.1,4249,0
+PDCC.US,D,20251202,000000,15,15.06,15,15.06,945,0
+PDCC.US,D,20251203,000000,15.06,15.1599,15.06,15.1599,1020,0
+PDCC.US,D,20251204,000000,15.15,15.15,15.08,15.1,997,0
+PDCC.US,D,20251205,000000,15.2192,15.299,15.2,15.2,1078,0
+PDCC.US,D,20251208,000000,15.25,15.45,15.25,15.2578,1490,0
+PDCC.US,D,20251209,000000,15.34,15.34,15.2,15.2,1205,0
+PDCC.US,D,20251210,000000,15.2,15.4199,15.15,15.2607,1959,0
+PDCC.US,D,20251212,000000,15.27,15.3,15.05,15.2195,2015,0
+PDCC.US,D,20251215,000000,15.4999,15.4999,15.1501,15.2732,3150,0
+PDCC.US,D,20251216,000000,15.4274,15.49,15.3604,15.3604,1176,0
+PDCC.US,D,20251217,000000,15.1139,15.24,15,15.24,2842,0
+PDCC.US,D,20251218,000000,15.2975,15.3407,15.12,15.3407,1827,0
+PDCC.US,D,20251219,000000,15.25,15.3,15.15,15.15,4152,0
+PDCC.US,D,20251222,000000,15,15.1,14.725,14.725,6596,0
+PDCC.US,D,20251223,000000,14.4001,14.5,13.7,14,21970,0
+PDCC.US,D,20251224,000000,14.0999,14.0999,13.8,13.82,3401,0
+PDCC.US,D,20251226,000000,13.75,13.81,13.5,13.52,4422,0
+PDCC.US,D,20251229,000000,13.65,13.75,13.51,13.74,4843,0
+PDCC.US,D,20251230,000000,13.74,13.95,13.55,13.8,5854,0
+PDCC.US,D,20251231,000000,13.8121,14.065,13.7,13.93,5781,0
+PDCC.US,D,20260102,000000,14.1476,14.1476,14.1476,14.1476,893,0
+PDCC.US,D,20260105,000000,14.49,14.49,14.13,14.34,3454,0
+PDCC.US,D,20260106,000000,14.42,14.42,14.2501,14.335,4544,0
+PDCC.US,D,20260107,000000,14.25,14.34,14.1501,14.25,5857,0
+PDCC.US,D,20260108,000000,14.2,14.3,14.2,14.3,652,0
+PDCC.US,D,20260109,000000,14.09,14.2,14.055,14.1343,8211,0
+PDCC.US,D,20260112,000000,14,14.2,13.95,13.95,5290,0
+PDCC.US,D,20260113,000000,13.9834,13.9834,13.75,13.875,5329,0
+PDCC.US,D,20260114,000000,13.99,14.03,13.99,14.03,3100,0
+PDCC.US,D,20260115,000000,14.0999,14.25,13.9154,14.006,14388,0
+PDCC.US,D,20260116,000000,13.78,14.01,13.7,13.86,8934,0
+PDCC.US,D,20260120,000000,13.8339,13.859,13.8,13.82,1882,0
+PDCC.US,D,20260121,000000,13.8332,13.92,13.83,13.84,1529,0
+PDCC.US,D,20260122,000000,13.86,13.94,13.818,13.85,1534,0
+PDCC.US,D,20260123,000000,13.9,13.95,13.895,13.95,3952,0
+PDCC.US,D,20260126,000000,13.875,13.95,13.875,13.88,3727,0
+PDCC.US,D,20260127,000000,13.95,13.95,13.8552,13.8552,1208,0
+PDCC.US,D,20260128,000000,13.85,13.85,13.8,13.85,309,0
+PDCC.US,D,20260129,000000,13.9319,13.95,13.9319,13.95,780,0
+PDCC.US,D,20260130,000000,13.905,13.95,13.86,13.95,9697,0
+PDCC.US,D,20260202,000000,13.87,14.06,13.85,13.85,7292,0
+PDCC.US,D,20260203,000000,13.83,13.86,13.7,13.75,5580,0
+PDCC.US,D,20260204,000000,13.7489,13.75,13.644,13.644,2516,0
+PDCC.US,D,20260205,000000,13.6499,13.72,13.0107,13.52,4013,0
+PDCC.US,D,20260206,000000,13.52,13.61,13.49,13.49,9999,0
+PDCC.US,D,20260209,000000,13.469,13.6,13.35,13.54,8884,0
+PDCC.US,D,20260210,000000,13.55,13.56,13.5,13.55,8101,0
+PDCC.US,D,20260211,000000,13.5,13.57,13.4,13.4,7632,0
+PDCC.US,D,20260212,000000,13.4,13.49,13.4,13.484,7765,0
+PDCC.US,D,20260213,000000,12.9,13.36,12.675,12.68,9197,0
+PDCC.US,D,20260217,000000,12.5002,12.65,11.57,12.05,14093,0
+PDCC.US,D,20260218,000000,12.25,12.25,12.1427,12.18,2099,0
diff --git a/daily/us/nyse stocks/2/pdx.us.txt b/daily/us/nyse stocks/2/pdx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..77a5f0dfbfb829ef1b1cf36bca8589d948f48baf
--- /dev/null
+++ b/daily/us/nyse stocks/2/pdx.us.txt	
@@ -0,0 +1,1774 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PDX.US,D,20190130,000000,14.7345,15.4636,14.6963,14.8811,1206506.2314519,0
+PDX.US,D,20190131,000000,14.9712,15.0296,14.792,14.8083,350756.75419131,0
+PDX.US,D,20190201,000000,14.861,14.9118,14.8007,14.8083,223080.72358619,0
+PDX.US,D,20190204,000000,14.8456,14.9405,14.8294,14.8456,152076.05565241,0
+PDX.US,D,20190205,000000,14.8811,14.9855,14.8083,14.8456,183688.66671996,0
+PDX.US,D,20190206,000000,14.9118,15.1752,14.8543,15.1177,99668.146636707,0
+PDX.US,D,20190207,000000,15.1982,15.2805,15.0286,15.1982,133226.6630946,0
+PDX.US,D,20190208,000000,15.2059,15.5737,15.135,15.2854,145196.4867027,0
+PDX.US,D,20190211,000000,15.3753,15.384,15.134,15.2805,70281.217056372,0
+PDX.US,D,20190212,000000,15.2854,15.3485,15.111,15.2432,74534.231305405,0
+PDX.US,D,20190213,000000,15.2805,15.8399,15.2126,15.3974,176915.57971757,0
+PDX.US,D,20190214,000000,15.544,15.544,15.2854,15.3974,167793.62623008,0
+PDX.US,D,20190215,000000,15.4214,15.5009,15.3974,15.4147,60977.617894029,0
+PDX.US,D,20190219,000000,15.5076,15.656,15.4348,15.656,119923.72726361,0
+PDX.US,D,20190220,000000,15.6475,15.6475,15.4855,15.5814,101490.86702915,0
+PDX.US,D,20190221,000000,15.656,15.7289,15.4788,15.5009,154944.80458622,0
+PDX.US,D,20190222,000000,15.5814,15.6704,15.4855,15.4855,200927.25883933,0
+PDX.US,D,20190225,000000,15.5688,15.5938,15.5076,15.544,86670.041478457,0
+PDX.US,D,20190226,000000,15.5613,15.6475,15.5363,15.5526,107332.75896277,0
+PDX.US,D,20190227,000000,15.5814,15.8093,15.5219,15.589,69129.75050834,0
+PDX.US,D,20190228,000000,15.6935,15.7806,15.544,15.7806,115600.76899035,0
+PDX.US,D,20190301,000000,15.3677,15.3974,15.0651,15.2211,262713.93074489,0
+PDX.US,D,20190304,000000,15.2854,15.4031,15.0517,15.2144,139409.92362406,0
+PDX.US,D,20190305,000000,15.2509,15.2509,15.0651,15.1378,151673.09455763,0
+PDX.US,D,20190306,000000,15.1378,15.1378,14.9434,14.9549,180912.82850489,0
+PDX.US,D,20190307,000000,14.9712,15.0296,14.7738,14.8083,196528.09289789,0
+PDX.US,D,20190308,000000,14.7479,15.179,14.7183,15.111,239950.80465256,0
+PDX.US,D,20190311,000000,15.1015,15.203,14.9549,15.1321,75048.894050809,0
+PDX.US,D,20190312,000000,15.1177,15.2059,14.9998,15.0737,57213.167873898,0
+PDX.US,D,20190313,000000,15.0737,15.1752,15.0737,15.1541,76665.958133222,0
+PDX.US,D,20190314,000000,15.1618,15.2519,15.0373,15.0651,87779.750400087,0
+PDX.US,D,20190315,000000,15.1015,15.1541,14.862,14.9194,136948.31154766,0
+PDX.US,D,20190318,000000,14.9194,15.1015,14.9194,15.0881,156701.75671708,0
+PDX.US,D,20190319,000000,15.1177,15.1752,14.8965,14.9779,160601.91902302,0
+PDX.US,D,20190320,000000,14.9549,15.0296,14.8888,14.9931,232289.32414847,0
+PDX.US,D,20190321,000000,15.0056,15.0593,14.974,15.0209,190123.51694849,0
+PDX.US,D,20190322,000000,15.0132,15.0881,14.9405,15.0296,281248.05322338,0
+PDX.US,D,20190325,000000,14.9779,15.0651,14.9395,15.0296,80927.323907535,0
+PDX.US,D,20190326,000000,15.0651,15.3592,14.9357,15.0296,208991.7004382,0
+PDX.US,D,20190327,000000,15.0056,15.0861,14.9549,15.0296,191667.5051847,0
+PDX.US,D,20190328,000000,15.0056,15.1704,14.9998,15.0651,144864.5135728,0
+PDX.US,D,20190329,000000,15.045,15.0593,14.9194,15.0056,127628.00933476,0
+PDX.US,D,20190401,000000,15.0948,15.2345,15.0373,15.1378,102369.86506491,0
+PDX.US,D,20190402,000000,15.1618,15.2144,15.0651,15.1015,107126.05871209,0
+PDX.US,D,20190403,000000,15.1752,15.3592,15.1015,15.3592,171981.91615819,0
+PDX.US,D,20190404,000000,15.3237,15.3592,15.1838,15.2509,73325.34802107,0
+PDX.US,D,20190405,000000,15.3199,15.3974,15.1752,15.2144,99202.549102325,0
+PDX.US,D,20190408,000000,15.2144,15.3592,15.2144,15.3323,99774.628584031,0
+PDX.US,D,20190409,000000,15.339,15.3592,15.1177,15.2059,82997.45823641,0
+PDX.US,D,20190410,000000,15.2509,15.3065,15.1752,15.2269,260019.51990132,0
+PDX.US,D,20190411,000000,15.2509,15.3592,15.2345,15.2854,148973.46401074,0
+PDX.US,D,20190412,000000,15.3103,15.3582,15.1752,15.293,225315.80053936,0
+PDX.US,D,20190415,000000,15.384,15.384,15.1752,15.2144,167719.50644322,0
+PDX.US,D,20190416,000000,15.2269,15.3457,15.1177,15.3016,182086.21780679,0
+PDX.US,D,20190417,000000,15.3974,15.3974,15.1838,15.1838,90087.903199451,0
+PDX.US,D,20190418,000000,15.2432,15.317,14.9194,15.1378,148465.0649093,0
+PDX.US,D,20190422,000000,15.2144,15.4195,15.1541,15.4195,127926.57636353,0
+PDX.US,D,20190423,000000,15.4703,15.5526,15.3592,15.5526,162919.46728832,0
+PDX.US,D,20190424,000000,15.5363,15.5814,15.4061,15.4788,147872.1066144,0
+PDX.US,D,20190425,000000,15.4339,15.5688,15.2854,15.2854,91431.454828933,0
+PDX.US,D,20190426,000000,15.3237,15.3237,15.2211,15.2805,84430.788762654,0
+PDX.US,D,20190429,000000,15.317,15.5526,15.1925,15.3534,93649.828731533,0
+PDX.US,D,20190430,000000,15.3323,15.4932,15.3237,15.3592,101964.81608881,0
+PDX.US,D,20190501,000000,15.4339,15.4703,15.2211,15.4281,71700.976354037,0
+PDX.US,D,20190502,000000,15.3534,15.4703,15.1982,15.2269,113755.08190338,0
+PDX.US,D,20190503,000000,15.2586,15.5363,15.1752,15.3237,91741.505204967,0
+PDX.US,D,20190506,000000,15.1925,15.4846,14.9338,15.0296,136385.62753189,0
+PDX.US,D,20190507,000000,15.0296,15.1503,14.9118,15.0296,136008.76495363,0
+PDX.US,D,20190508,000000,15.0651,15.2509,14.9338,15.1321,79261.194614099,0
+PDX.US,D,20190509,000000,15.1378,15.2345,14.9616,14.9616,68022.129468029,0
+PDX.US,D,20190510,000000,15.0209,15.1541,14.9855,15.0812,101186.03635642,0
+PDX.US,D,20190513,000000,15.0593,15.1263,14.8371,14.9252,139330.58413389,0
+PDX.US,D,20190514,000000,14.9252,15.2144,14.9252,15.111,88907.206312938,0
+PDX.US,D,20190515,000000,15.1015,15.2144,15.041,15.2144,159087.16112528,0
+PDX.US,D,20190516,000000,15.1263,15.272,15.1177,15.1464,143582.55444226,0
+PDX.US,D,20190517,000000,15.2164,15.316,15.111,15.111,93633.125680973,0
+PDX.US,D,20190520,000000,15.111,15.317,15.111,15.2432,74990.433373846,0
+PDX.US,D,20190521,000000,15.2805,15.2854,15.1665,15.2509,71696.800591396,0
+PDX.US,D,20190522,000000,15.2854,15.3592,15.0881,15.0881,87553.215276857,0
+PDX.US,D,20190523,000000,15.0881,15.2854,14.8007,14.8007,105307.51408229,0
+PDX.US,D,20190524,000000,14.8734,15.0881,14.7345,14.9931,124337.50837428,0
+PDX.US,D,20190528,000000,15.0611,15.1732,14.9549,15.1015,68663.109033299,0
+PDX.US,D,20190529,000000,15.0517,15.0517,14.7729,14.9194,84259.582494408,0
+PDX.US,D,20190530,000000,14.9328,14.9855,14.7796,14.8083,35866.669257248,0
+PDX.US,D,20190531,000000,14.8294,14.8294,13.9644,14.2479,235003.5698646,0
+PDX.US,D,20190603,000000,14.1809,14.9779,14.0277,14.7863,119549.99650731,0
+PDX.US,D,20190604,000000,14.8007,15.0296,14.7643,15.0296,60356.473201301,0
+PDX.US,D,20190605,000000,14.9482,15.0737,14.5133,14.6829,108447.6875877,0
+PDX.US,D,20190606,000000,14.8456,14.8456,14.4874,14.8083,55181.659349446,0
+PDX.US,D,20190607,000000,14.8811,15.0948,14.6829,14.7049,30070.710712665,0
+PDX.US,D,20190610,000000,14.816,15.1752,14.7268,15.0881,75243.067013577,0
+PDX.US,D,20190611,000000,15.111,15.111,14.8083,15.0373,86602.185335552,0
+PDX.US,D,20190612,000000,15.0373,15.247,14.7537,14.7671,87930.077855133,0
+PDX.US,D,20190613,000000,14.9846,15.066,14.8026,14.9922,62656.274475385,0
+PDX.US,D,20190614,000000,14.9539,15.0593,14.8657,14.8773,49554.819191791,0
+PDX.US,D,20190617,000000,14.9539,15.066,14.8495,14.8562,74009.129153402,0
+PDX.US,D,20190618,000000,14.9596,15.0822,14.8859,14.9022,174457.09946316,0
+PDX.US,D,20190619,000000,14.9846,14.9922,14.5784,14.7959,182374.34542896,0
+PDX.US,D,20190620,000000,14.8112,14.9022,14.7576,14.7824,86063.511954969,0
+PDX.US,D,20190621,000000,14.8409,14.9166,14.7154,14.7422,100796.64649022,0
+PDX.US,D,20190624,000000,14.7288,14.8773,14.5851,14.7211,67389.501428041,0
+PDX.US,D,20190625,000000,14.7154,14.7154,14.2786,14.2786,226681.2749227,0
+PDX.US,D,20190626,000000,14.3897,14.5707,14.3533,14.5401,183891.19120802,0
+PDX.US,D,20190627,000000,14.5707,14.6225,14.4721,14.5612,53921.622972769,0
+PDX.US,D,20190628,000000,14.5928,14.7499,14.5784,14.7499,69317.659827148,0
+PDX.US,D,20190701,000000,14.8026,15.0296,14.6809,14.8706,130361.04598276,0
+PDX.US,D,20190702,000000,14.8773,15.1033,14.6387,15.1033,119212.80367412,0
+PDX.US,D,20190703,000000,14.9922,14.9922,14.7345,14.885,39118.544413297,0
+PDX.US,D,20190705,000000,14.8409,15.0209,14.8342,14.9319,36269.630352027,0
+PDX.US,D,20190708,000000,14.9846,14.9846,14.8773,14.9539,23825.857684263,0
+PDX.US,D,20190709,000000,14.8935,15.0028,14.7757,14.9462,70458.68696858,0
+PDX.US,D,20190710,000000,15.0373,15.0593,14.9319,14.9922,98108.499290595,0
+PDX.US,D,20190711,000000,15.0296,15.1015,14.9596,15.0296,78473.019415764,0
+PDX.US,D,20190712,000000,15.0296,15.0889,14.9596,15.045,54229.585467483,0
+PDX.US,D,20190715,000000,15.045,15.1273,15.0296,15.0966,92150.729943705,0
+PDX.US,D,20190716,000000,15.0889,15.1129,15.0517,15.1033,85440.279380921,0
+PDX.US,D,20190717,000000,15.1033,15.2107,15.045,15.066,83376.408696007,0
+PDX.US,D,20190718,000000,15.1876,15.1876,15.0209,15.134,46987.769108734,0
+PDX.US,D,20190719,000000,15.1129,15.2107,15.1129,15.1723,61557.004960356,0
+PDX.US,D,20190722,000000,15.1723,15.2174,15.0468,15.1407,85640.71598765,0
+PDX.US,D,20190723,000000,15.1033,15.2174,14.9596,14.9596,130262.91556071,0
+PDX.US,D,20190724,000000,15.0123,15.1561,14.9596,14.9596,41719.000597475,0
+PDX.US,D,20190725,000000,14.9769,15.0373,14.9319,15.0095,66957.309994781,0
+PDX.US,D,20190726,000000,15.0048,15.0048,14.8706,14.9998,43047.937057715,0
+PDX.US,D,20190729,000000,15.0209,15.0296,14.8773,15.0296,105341.96412407,0
+PDX.US,D,20190730,000000,14.9596,14.9596,14.8112,14.9233,65875.787470973,0
+PDX.US,D,20190731,000000,14.8773,15.0065,14.7757,14.9539,124641.29510636,0
+PDX.US,D,20190801,000000,14.9166,14.9788,14.8026,14.9539,68393.772343007,0
+PDX.US,D,20190802,000000,14.9319,14.9539,14.7959,14.8026,42383.990797925,0
+PDX.US,D,20190805,000000,14.6158,14.6953,14.3446,14.6474,102112.01172188,0
+PDX.US,D,20190806,000000,14.7576,14.7576,14.3074,14.3974,162432.99094074,0
+PDX.US,D,20190807,000000,14.3533,14.5593,14.0889,14.3151,159459.84794092,0
+PDX.US,D,20190808,000000,14.3754,14.405,14.0228,14.0228,92942.036964021,0
+PDX.US,D,20190809,000000,14.0448,14.2786,13.7891,13.8638,155325.84292713,0
+PDX.US,D,20190812,000000,13.8877,13.8877,13.2325,13.4356,131565.75350446,0
+PDX.US,D,20190813,000000,13.4069,13.9194,13.4069,13.9078,108561.47711965,0
+PDX.US,D,20190814,000000,13.8274,13.8274,13.1876,13.4356,136237.38795816,0
+PDX.US,D,20190815,000000,13.3532,13.5477,13.3303,13.3763,113988.92461124,0
+PDX.US,D,20190816,000000,13.3676,13.6866,13.3676,13.5869,57795.686762205,0
+PDX.US,D,20190819,000000,13.6388,13.9175,13.6388,13.9078,95701.172128527,0
+PDX.US,D,20190820,000000,13.8035,13.9614,13.5554,13.6244,277138.05884477,0
+PDX.US,D,20190821,000000,13.5716,13.8944,13.5716,13.6617,136097.49990972,0
+PDX.US,D,20190822,000000,13.6674,13.7662,13.3982,13.54,116030.87254229,0
+PDX.US,D,20190823,000000,13.3982,13.5199,13.1052,13.1052,137009.90404661,0
+PDX.US,D,20190826,000000,13.1953,13.3389,12.994,13.1358,144815.44836177,0
+PDX.US,D,20190827,000000,13.1578,13.2392,13.0601,13.1799,195759.75257209,0
+PDX.US,D,20190828,000000,13.2709,13.7125,13.2709,13.54,118878.74266291,0
+PDX.US,D,20190829,000000,13.6991,13.9309,13.5554,13.5792,106719.96579533,0
+PDX.US,D,20190830,000000,13.5554,13.7594,13.5103,13.5477,109830.90896227,0
+PDX.US,D,20190903,000000,13.5199,13.5792,13.4433,13.45,93676.971188695,0
+PDX.US,D,20190904,000000,13.5266,13.6388,13.5122,13.5716,161440.20337303,0
+PDX.US,D,20190905,000000,13.5869,13.6914,13.45,13.5936,346966.20565469,0
+PDX.US,D,20190906,000000,13.6003,13.6388,13.496,13.6311,124600.58142062,0
+PDX.US,D,20190909,000000,13.7441,14.2096,13.7,13.7891,95992.43157268,0
+PDX.US,D,20190910,000000,13.9691,14.0027,13.7518,13.8418,131575.14897039,0
+PDX.US,D,20190911,000000,13.8351,14.1713,13.8341,14.0295,182727.19737205,0
+PDX.US,D,20190912,000000,14.0295,14.2833,13.5919,13.8925,207223.26496007,0
+PDX.US,D,20190913,000000,14.0448,14.2384,13.8303,14.0267,124495.14341395,0
+PDX.US,D,20190916,000000,14.2987,14.4376,14.1445,14.2384,163365.22995016,0
+PDX.US,D,20190917,000000,14.222,14.4223,14.1684,14.2833,256782.25991451,0
+PDX.US,D,20190918,000000,14.2384,14.4299,14.222,14.2441,83387.892043267,0
+PDX.US,D,20190919,000000,14.292,14.5133,14.0277,14.0448,231302.80022472,0
+PDX.US,D,20190920,000000,13.9768,14.1684,13.9768,13.9912,233107.77362595,0
+PDX.US,D,20190923,000000,14.0152,14.0152,13.8849,13.9299,184176.1870082,0
+PDX.US,D,20190924,000000,14.0152,14.1291,13.7451,13.7997,108812.02287807,0
+PDX.US,D,20190925,000000,13.7833,13.7833,13.2306,13.5851,328888.28524464,0
+PDX.US,D,20190926,000000,13.5228,13.5448,13.3246,13.5152,209709.9316123,0
+PDX.US,D,20190927,000000,13.4921,13.5534,13.3303,13.4385,173697.11066266,0
+PDX.US,D,20190930,000000,13.4145,13.5381,13.4059,13.4471,116053.83923681,0
+PDX.US,D,20191001,000000,13.5601,13.6301,13.4309,13.5228,170965.1179553,0
+PDX.US,D,20191002,000000,13.4529,13.5085,13.2911,13.4768,412397.27440447,0
+PDX.US,D,20191003,000000,13.4002,13.4529,13.2536,13.3542,254127.518816,0
+PDX.US,D,20191004,000000,13.4385,13.45,13.2459,13.2844,159502.64950799,0
+PDX.US,D,20191007,000000,13.2,13.2785,13.108,13.1157,179835.48174373,0
+PDX.US,D,20191008,000000,13.0927,13.0927,12.7469,12.9002,425509.16909467,0
+PDX.US,D,20191009,000000,12.9548,13.0151,12.6933,12.7086,431022.21972038,0
+PDX.US,D,20191010,000000,12.7642,12.9079,12.5553,12.6866,516164.97601319,0
+PDX.US,D,20191011,000000,12.7248,12.8245,12.6089,12.6329,817590.31431395,0
+PDX.US,D,20191014,000000,12.5391,12.6396,12.3724,12.5016,555882.74236535,0
+PDX.US,D,20191015,000000,12.4557,12.5485,12.3801,12.5016,522148.84387658,0
+PDX.US,D,20191016,000000,12.5016,12.5476,12.3215,12.4337,412899.40986196,0
+PDX.US,D,20191017,000000,12.3877,12.4624,12.3389,12.425,399108.95374273,0
+PDX.US,D,20191018,000000,12.3877,12.8005,12.3877,12.6693,464290.52067477,0
+PDX.US,D,20191021,000000,12.6866,12.8245,12.608,12.7938,263207.7146771,0
+PDX.US,D,20191022,000000,12.8005,13.2096,12.7469,12.994,630208.18553874,0
+PDX.US,D,20191023,000000,12.9548,13.2306,12.8513,13.0611,402372.31224603,0
+PDX.US,D,20191024,000000,13.0237,13.1779,12.9317,13.0008,386829.07975859,0
+PDX.US,D,20191025,000000,12.9615,13.1234,12.8379,12.8848,341516.83540923,0
+PDX.US,D,20191028,000000,12.8379,13.2459,12.8379,13.039,670274.62807136,0
+PDX.US,D,20191029,000000,13.0151,13.1157,12.925,12.994,246554.77326802,0
+PDX.US,D,20191030,000000,13.0783,13.109,12.8637,12.9002,363585.74096263,0
+PDX.US,D,20191031,000000,12.9079,12.9317,12.6693,12.7392,379222.92810948,0
+PDX.US,D,20191101,000000,12.7938,12.9768,12.6693,12.7852,515246.30823234,0
+PDX.US,D,20191104,000000,12.8379,13.0237,12.8245,13.0237,350818.34669026,0
+PDX.US,D,20191105,000000,13.0237,13.0304,12.7709,12.9615,421746.80695586,0
+PDX.US,D,20191106,000000,12.8781,12.9768,12.8005,12.9768,377136.09073005,0
+PDX.US,D,20191107,000000,12.8542,12.9768,12.7852,12.8158,682375.98820264,0
+PDX.US,D,20191108,000000,12.7469,12.8466,12.6549,12.6693,286408.25190599,0
+PDX.US,D,20191111,000000,12.7086,12.7086,12.5103,12.586,311688.31892969,0
+PDX.US,D,20191112,000000,12.6329,12.6329,12.4778,12.5314,221089.92874748,0
+PDX.US,D,20191113,000000,12.4413,12.5314,12.3627,12.3627,326368.21249128,0
+PDX.US,D,20191114,000000,12.3627,12.5391,12.1328,12.2095,590640.74664162,0
+PDX.US,D,20191115,000000,12.2239,12.3627,12.2239,12.3627,874327.44524687,0
+PDX.US,D,20191118,000000,12.3944,12.3944,12.04,12.0879,507982.56911973,0
+PDX.US,D,20191119,000000,11.948,12.0552,11.5352,11.7727,853783.7369978,0
+PDX.US,D,20191120,000000,11.7344,11.9719,11.6874,11.833,674705.11223261,0
+PDX.US,D,20191121,000000,11.8561,11.9863,11.7727,11.948,676565.41448881,0
+PDX.US,D,20191122,000000,12.017,12.176,11.9336,12.0629,374641.07255253,0
+PDX.US,D,20191125,000000,12.0783,12.2708,12.0036,12.1712,557117.72416618,0
+PDX.US,D,20191126,000000,12.2488,12.2488,11.9949,12.0266,590326.52050295,0
+PDX.US,D,20191127,000000,12.0016,12.1951,11.9413,12.1252,350635.65707474,0
+PDX.US,D,20191129,000000,12.0956,12.1578,12.0016,12.1252,174753.57861062,0
+PDX.US,D,20191202,000000,12.1252,12.1636,12.017,12.1166,484951.15027777,0
+PDX.US,D,20191203,000000,11.9719,12.1252,11.9107,12.1166,481443.50966,0
+PDX.US,D,20191204,000000,12.1328,12.1789,11.9719,12.0552,759285.18450964,0
+PDX.US,D,20191205,000000,11.9719,12.1923,11.9107,11.9336,868302.86369774,0
+PDX.US,D,20191206,000000,11.9413,12.1636,11.9413,12.1023,849981.7051139,0
+PDX.US,D,20191209,000000,12.0716,12.6243,12.0716,12.6013,852724.13722785,0
+PDX.US,D,20191210,000000,12.6329,12.8379,12.5716,12.7248,1289350.2304114,0
+PDX.US,D,20191211,000000,12.4155,12.5793,12.3024,12.3992,819676.10775273,0
+PDX.US,D,20191212,000000,12.3877,12.6243,12.3877,12.449,828272.95908822,0
+PDX.US,D,20191213,000000,12.449,12.4835,12.3091,12.4155,761977.5074719,0
+PDX.US,D,20191216,000000,12.4155,12.7325,12.4155,12.7124,1027335.7399087,0
+PDX.US,D,20191217,000000,12.6281,13.0505,12.6281,12.7995,1060314.8693003,0
+PDX.US,D,20191218,000000,12.6521,13.0103,12.4624,12.8781,1136564.2951102,0
+PDX.US,D,20191219,000000,12.8369,12.9921,12.6732,12.768,1523320.2990225,0
+PDX.US,D,20191220,000000,12.7067,13.0572,12.7067,12.971,1104973.6067964,0
+PDX.US,D,20191223,000000,12.9873,13.0505,12.7833,12.9471,1347285.8052219,0
+PDX.US,D,20191224,000000,12.9079,13.042,12.8848,12.9873,695974.35924041,0
+PDX.US,D,20191226,000000,12.971,13.1675,12.9605,13.1272,702230.69561608,0
+PDX.US,D,20191227,000000,13.1742,13.3935,12.996,13.1588,1289877.4204447,0
+PDX.US,D,20191230,000000,13.1272,13.2067,12.8714,12.996,911927.05599979,0
+PDX.US,D,20191231,000000,12.8627,13.0726,12.8533,12.8915,1204278.4620834,0
+PDX.US,D,20200102,000000,13.0027,13.1712,12.9327,13.0889,1231443.8859392,0
+PDX.US,D,20200103,000000,13.1272,13.3389,13.018,13.2776,1297444.9462894,0
+PDX.US,D,20200106,000000,13.2996,13.495,13.2996,13.4874,994540.34407331,0
+PDX.US,D,20200107,000000,13.4874,13.5812,13.4481,13.5564,370503.93571677,0
+PDX.US,D,20200108,000000,13.5649,13.6435,13.4011,13.4098,383258.80270122,0
+PDX.US,D,20200109,000000,13.4242,13.5094,13.2996,13.3935,302664.49586425,0
+PDX.US,D,20200110,000000,13.3858,13.5564,13.3475,13.5564,317164.8316323,0
+PDX.US,D,20200113,000000,13.4797,13.768,13.4242,13.6818,409849.0152533,0
+PDX.US,D,20200114,000000,13.6435,13.8542,13.6271,13.6981,443352.20285619,0
+PDX.US,D,20200115,000000,13.722,13.8581,13.6435,13.8073,274923.86070481,0
+PDX.US,D,20200116,000000,13.8935,13.9624,13.8312,13.8935,271703.30376856,0
+PDX.US,D,20200117,000000,13.8782,14.0009,13.8696,13.9078,458584.34102695,0
+PDX.US,D,20200121,000000,13.9472,13.9472,13.4404,13.4797,280651.96310649,0
+PDX.US,D,20200122,000000,13.4011,13.4318,13.2642,13.3389,329801.73332218,0
+PDX.US,D,20200123,000000,13.2154,13.3246,13.0323,13.2441,195820.30113037,0
+PDX.US,D,20200124,000000,13.2154,13.4059,12.9739,13.1358,218403.86942918,0
+PDX.US,D,20200127,000000,12.9327,13.1588,12.79,12.9164,367571.50640269,0
+PDX.US,D,20200128,000000,12.9471,13.2105,12.7756,12.8627,325907.8346602,0
+PDX.US,D,20200129,000000,12.9164,12.925,12.7756,12.8225,234699.78313252,0
+PDX.US,D,20200130,000000,12.7526,12.8149,12.5113,12.6521,263948.91254574,0
+PDX.US,D,20200131,000000,12.519,12.6817,12.424,12.424,283543.67873482,0
+PDX.US,D,20200203,000000,12.3868,12.4912,12.3091,12.3302,321889.70705969,0
+PDX.US,D,20200204,000000,12.4413,12.6272,12.4413,12.5257,301539.12783271,0
+PDX.US,D,20200205,000000,12.6434,12.8848,12.6434,12.7296,287444.88498141,0
+PDX.US,D,20200206,000000,12.7756,12.8265,12.5965,12.6032,228153.23125337,0
+PDX.US,D,20200207,000000,12.6598,12.6903,12.4078,12.5113,190009.72741655,0
+PDX.US,D,20200210,000000,12.5409,12.561,12.3791,12.424,279218.63258025,0
+PDX.US,D,20200211,000000,12.4701,12.5409,12.4337,12.449,193818.0229444,0
+PDX.US,D,20200212,000000,12.5026,12.6032,12.4557,12.5257,277205.91498767,0
+PDX.US,D,20200213,000000,12.5257,12.5803,12.3868,12.4337,568501.897064,0
+PDX.US,D,20200214,000000,12.494,12.519,12.3935,12.4557,136353.26537144,0
+PDX.US,D,20200218,000000,12.4155,12.4624,12.3868,12.4155,84402.602364833,0
+PDX.US,D,20200219,000000,12.4787,12.515,12.3935,12.4155,193447.42401008,0
+PDX.US,D,20200220,000000,12.4787,12.6348,12.4078,12.4155,209657.7345793,0
+PDX.US,D,20200221,000000,12.3868,12.4078,12.1663,12.175,436144.83653923,0
+PDX.US,D,20200224,000000,12.0351,12.0351,11.7765,11.8168,661536.84474676,0
+PDX.US,D,20200225,000000,11.8378,11.9711,11.4327,11.4873,424640.61046551,0
+PDX.US,D,20200226,000000,11.5007,11.5629,11.1826,11.2285,469614.618041,0
+PDX.US,D,20200227,000000,11.0552,11.0552,10.2045,10.5505,1010425.9890973,0
+PDX.US,D,20200228,000000,10.2698,10.5016,10.0178,10.0887,651221.66708483,0
+PDX.US,D,20200302,000000,10.2755,10.8933,10.2372,10.6347,501434.97329992,0
+PDX.US,D,20200303,000000,10.697,10.9595,10.3521,10.6041,819611.3834318,0
+PDX.US,D,20200304,000000,10.7056,10.8148,10.5485,10.6423,289969.13349741,0
+PDX.US,D,20200305,000000,10.4718,10.5656,9.99096,10.1586,629501.43771189,0
+PDX.US,D,20200306,000000,9.86934,9.86934,9.47755,9.74476,537441.53060561,0
+PDX.US,D,20200309,000000,5.1183,8.32193,5.1183,7.72027,1026317.8977652,0
+PDX.US,D,20200310,000000,7.97814,8.27518,7.17329,7.93915,1146761.5074775,0
+PDX.US,D,20200311,000000,7.72755,7.72755,6.71082,6.99551,692105.51515428,0
+PDX.US,D,20200312,000000,5.81594,5.81594,4.661,4.69346,857584.72494103,0
+PDX.US,D,20200313,000000,5.16515,5.68585,4.88045,5.2548,1196668.1346717,0
+PDX.US,D,20200316,000000,4.47382,4.91321,4.2786,4.31931,331891.70252359,0
+PDX.US,D,20200317,000000,4.31931,4.53896,3.74178,3.96967,1795664.5823563,0
+PDX.US,D,20200318,000000,3.38391,3.64408,2.96904,2.96904,1249604.2776613,0
+PDX.US,D,20200319,000000,3.00975,3.92886,2.75754,3.92092,1078574.4353852,0
+PDX.US,D,20200320,000000,4.06728,4.63646,3.90453,3.98567,1148431.8125336,0
+PDX.US,D,20200323,000000,3.58727,3.80683,3.25364,3.53843,945924.02753491,0
+PDX.US,D,20200324,000000,3.79878,4.46567,3.79878,3.88825,768535.54269833,0
+PDX.US,D,20200325,000000,3.7664,4.52267,3.7664,4.2786,658663.92005031,0
+PDX.US,D,20200326,000000,4.21346,4.58781,4.17303,4.41682,582847.72961437,0
+PDX.US,D,20200327,000000,4.22178,4.34373,4.02637,4.19727,491608.35986688,0
+PDX.US,D,20200330,000000,4.29497,4.33894,4.01843,4.1077,509364.74655363,0
+PDX.US,D,20200331,000000,4.22178,4.4333,4.13223,4.36796,560255.80979029,0
+PDX.US,D,20200401,000000,4.3925,4.54049,4.28673,4.45762,777128.21827118,0
+PDX.US,D,20200402,000000,4.46567,5.28718,4.46567,5.05144,1219803.9475796,0
+PDX.US,D,20200403,000000,5.06772,5.11639,4.75851,4.90497,273545.85903355,0
+PDX.US,D,20200406,000000,4.9294,5.1002,4.84874,5.00249,299718.49532159,0
+PDX.US,D,20200407,000000,5.15719,5.3686,5.06772,5.18143,446986.16029382,0
+PDX.US,D,20200408,000000,5.33603,5.50701,5.18228,5.34418,451383.23835394,0
+PDX.US,D,20200409,000000,5.54764,6.44242,5.31247,5.50701,627010.59529702,0
+PDX.US,D,20200413,000000,5.65329,5.7508,5.21419,5.30356,414808.77732917,0
+PDX.US,D,20200414,000000,5.3116,6.20638,5.27924,5.77524,597757.29012117,0
+PDX.US,D,20200415,000000,5.52311,5.84037,5.37769,5.84037,605938.65307396,0
+PDX.US,D,20200416,000000,5.75914,5.76728,5.53144,5.62896,327173.09074018,0
+PDX.US,D,20200417,000000,5.71029,5.83328,5.39293,5.6371,495749.67246529,0
+PDX.US,D,20200420,000000,5.51498,5.88117,5.3686,5.70215,649670.371264,0
+PDX.US,D,20200421,000000,5.46631,6.18215,5.44457,5.92984,447475.76846338,0
+PDX.US,D,20200422,000000,6.06817,6.26338,5.75914,6.10887,454040.06733377,0
+PDX.US,D,20200423,000000,6.32038,6.6293,6.26338,6.44242,393897.60196778,0
+PDX.US,D,20200424,000000,6.54797,6.6293,6.13329,6.39347,242859.22333145,0
+PDX.US,D,20200427,000000,6.32038,6.35294,6.02744,6.18215,439671.26808887,0
+PDX.US,D,20200428,000000,6.21462,6.32843,6.12515,6.27162,429752.78787776,0
+PDX.US,D,20200429,000000,6.40171,6.62126,6.40171,6.53993,505466.67212901,0
+PDX.US,D,20200430,000000,6.62126,6.96275,6.39347,6.40171,613025.96621502,0
+PDX.US,D,20200501,000000,6.30409,6.49204,6.15753,6.22277,179900.20606466,0
+PDX.US,D,20200504,000000,5.85665,6.25534,5.85665,6.21462,294345.33274433,0
+PDX.US,D,20200505,000000,6.34461,6.61321,6.14135,6.14135,210944.91341314,0
+PDX.US,D,20200506,000000,6.19009,6.30409,5.94622,5.97869,310810.3648346,0
+PDX.US,D,20200507,000000,6.10073,6.27162,6.0194,6.0194,175388.29453193,0
+PDX.US,D,20200508,000000,6.02744,6.26338,6.02744,6.10887,123566.03622651,0
+PDX.US,D,20200511,000000,6.06012,6.18215,5.98684,6.08444,119652.30269199,0
+PDX.US,D,20200512,000000,6.10073,6.30409,5.97869,6.03568,232538.82596623,0
+PDX.US,D,20200513,000000,6.05197,6.10887,5.76728,5.8487,183915.2018432,0
+PDX.US,D,20200514,000000,5.76728,6.02744,5.72715,6.00322,113044.15831389,0
+PDX.US,D,20200515,000000,6.01117,6.10887,5.89737,6.03568,94901.51358293,0
+PDX.US,D,20200518,000000,6.19834,6.6293,6.15753,6.53188,356548.53697326,0
+PDX.US,D,20200519,000000,6.41789,6.66187,6.37824,6.53993,283529.06356558,0
+PDX.US,D,20200520,000000,6.52374,6.90604,6.52374,6.79215,305399.62039357,0
+PDX.US,D,20200521,000000,6.71082,6.97922,6.71082,6.86533,189186.05823577,0
+PDX.US,D,20200522,000000,6.83267,6.8978,6.58974,6.83267,184492.5010282,0
+PDX.US,D,20200526,000000,6.83267,6.91409,6.78401,6.80833,341310.13515854,0
+PDX.US,D,20200527,000000,6.83267,7.00365,6.75958,6.88152,266166.24250767,0
+PDX.US,D,20200528,000000,6.97922,7.0686,6.80029,6.84905,437750.41727438,0
+PDX.US,D,20200529,000000,6.72701,6.81801,6.61321,6.69454,131160.70452836,0
+PDX.US,D,20200601,000000,6.76772,6.78401,6.70268,6.71887,427400.78957067,0
+PDX.US,D,20200602,000000,6.50746,6.75134,6.34461,6.45851,503279.61644622,0
+PDX.US,D,20200603,000000,6.57251,6.91409,6.50746,6.88986,205244.99740928,0
+PDX.US,D,20200604,000000,6.90604,6.97922,6.80833,6.91409,239642.84215785,0
+PDX.US,D,20200605,000000,7.07683,7.27206,7.01171,7.15816,404019.65060759,0
+PDX.US,D,20200608,000000,7.24754,7.43472,7.24754,7.37781,795817.88790801,0
+PDX.US,D,20200609,000000,7.3371,7.3964,7.10931,7.25587,743406.84707032,0
+PDX.US,D,20200610,000000,7.21315,7.2302,6.86409,7.11957,512709.53242843,0
+PDX.US,D,20200611,000000,6.87261,6.87261,6.44663,6.49798,639892.823042,0
+PDX.US,D,20200612,000000,6.61714,6.74472,6.38704,6.49798,214577.8269101,0
+PDX.US,D,20200615,000000,6.35314,6.80431,6.25093,6.74482,192959.90372184,0
+PDX.US,D,20200616,000000,6.91514,6.98383,6.7023,6.7023,218945.67463175,0
+PDX.US,D,20200617,000000,6.64252,6.85097,6.54041,6.54041,117182.33909033,0
+PDX.US,D,20200618,000000,6.38704,6.64061,6.3701,6.54884,149355.54629233,0
+PDX.US,D,20200619,000000,6.65976,6.71916,6.41263,6.41263,185768.19651477,0
+PDX.US,D,20200622,000000,6.4723,6.4723,6.29346,6.36147,165902.00575407,0
+PDX.US,D,20200623,000000,6.39567,6.49798,6.33811,6.34442,155634.84936251,0
+PDX.US,D,20200624,000000,6.21683,6.24231,6.09757,6.10609,254723.60893288,0
+PDX.US,D,20200625,000000,6.06338,6.25936,5.94871,6.07209,415442.44930983,0
+PDX.US,D,20200626,000000,6.06338,6.06338,5.81651,5.8763,227148.96033839,0
+PDX.US,D,20200629,000000,5.89325,6.14,5.85061,5.96125,261941.41465646,0
+PDX.US,D,20200630,000000,5.96125,6.01241,5.89325,6.01241,160712.57673297,0
+PDX.US,D,20200701,000000,6.08904,6.14872,5.98684,6.02084,391396.32014629,0
+PDX.US,D,20200702,000000,6.04651,6.19556,5.99535,6.02945,923889.57202328,0
+PDX.US,D,20200706,000000,6.05494,6.19978,5.69745,5.79103,314523.66176239,0
+PDX.US,D,20200707,000000,5.70587,5.96125,5.70587,5.85061,122172.37544536,0
+PDX.US,D,20200708,000000,5.79103,5.8763,5.72628,5.83357,192799.1368602,0
+PDX.US,D,20200709,000000,5.808,5.8149,5.61584,5.6462,210992.93468351,0
+PDX.US,D,20200710,000000,5.66325,5.74851,5.60357,5.71441,238822.30479904,0
+PDX.US,D,20200713,000000,5.69745,5.74851,5.54399,5.60357,375812.37397311,0
+PDX.US,D,20200714,000000,5.55252,5.56105,5.49293,5.53547,237372.27122224,0
+PDX.US,D,20200715,000000,5.6121,5.83357,5.55846,5.76547,170174.85487565,0
+PDX.US,D,20200716,000000,5.75693,5.9102,5.72293,5.8422,158530.74075348,0
+PDX.US,D,20200717,000000,5.8422,6.09757,5.78232,5.82514,149712.57399806,0
+PDX.US,D,20200720,000000,5.74851,5.87332,5.62073,5.77399,175236.92313621,0
+PDX.US,D,20200721,000000,5.81651,6.25936,5.81651,6.13177,327798.41119554,0
+PDX.US,D,20200722,000000,6.09757,6.32756,5.9443,6.28484,250828.66633025,0
+PDX.US,D,20200723,000000,6.17429,6.31042,6.09728,6.19116,272785.87023303,0
+PDX.US,D,20200724,000000,6.08904,6.2084,5.89746,5.96125,195108.33360023,0
+PDX.US,D,20200727,000000,5.90167,6.10609,5.78232,5.8422,109903.98480847,0
+PDX.US,D,20200728,000000,5.88463,6.11472,5.79957,6.00398,174114.68692667,0
+PDX.US,D,20200729,000000,6.01241,6.04642,5.90167,6.03799,142624.21691634,0
+PDX.US,D,20200730,000000,5.98684,6.02171,5.82514,5.90167,102723.76094867,0
+PDX.US,D,20200731,000000,5.83357,5.92725,5.68213,5.79957,188523.15591664,0
+PDX.US,D,20200803,000000,5.74851,5.8422,5.72283,5.79103,134386.48116791,0
+PDX.US,D,20200804,000000,5.79103,5.96125,5.79103,5.85915,156486.70494111,0
+PDX.US,D,20200805,000000,5.99535,6.08062,5.89325,5.93568,373511.52875836,0
+PDX.US,D,20200806,000000,5.89325,6.13177,5.85915,6.00398,640648.63607987,0
+PDX.US,D,20200807,000000,6.00398,6.11462,5.85915,6.09757,89165.05965597,0
+PDX.US,D,20200810,000000,6.07209,6.38704,5.96125,6.32756,282688.69133423,0
+PDX.US,D,20200811,000000,6.42124,6.55747,6.34442,6.34442,776666.79649944,0
+PDX.US,D,20200812,000000,6.35314,6.4859,6.22958,6.36147,163203.41914785,0
+PDX.US,D,20200813,000000,6.3701,6.42124,6.00398,6.18272,257541.20477436,0
+PDX.US,D,20200814,000000,6.24231,6.3425,6.11472,6.24231,93834.606228361,0
+PDX.US,D,20200817,000000,6.32756,6.37871,6.19116,6.22526,184721.12403275,0
+PDX.US,D,20200818,000000,6.31904,6.37871,6.14882,6.16568,163477.97554145,0
+PDX.US,D,20200819,000000,6.13177,6.16568,6.02945,6.10609,265533.61446768,0
+PDX.US,D,20200820,000000,6.02945,6.17429,6.02945,6.15725,125960.83610065,0
+PDX.US,D,20200821,000000,6.08062,6.15725,6.06079,6.08062,143126.35237382,0
+PDX.US,D,20200824,000000,6.08904,6.2765,6.08062,6.2765,309612.96489752,0
+PDX.US,D,20200825,000000,6.25936,6.28915,6.03799,6.13177,287015.82537013,0
+PDX.US,D,20200826,000000,6.09757,6.22707,6.05752,6.08062,229718.09830277,0
+PDX.US,D,20200827,000000,6.08062,6.08904,5.86767,6.05494,279577.7481673,0
+PDX.US,D,20200828,000000,6.02084,6.16491,5.97409,6.14872,143998.04282496,0
+PDX.US,D,20200831,000000,6.15725,6.32756,6.00398,6.25936,292537.22752112,0
+PDX.US,D,20200901,000000,6.25093,6.29346,6.09757,6.25936,228008.12350161,0
+PDX.US,D,20200902,000000,6.34442,6.34442,5.96988,6.11472,270571.67209307,0
+PDX.US,D,20200903,000000,6.03799,6.08483,5.98684,6.04651,129254.4688831,0
+PDX.US,D,20200904,000000,6.08904,6.13177,5.9102,6.12305,205938.17400755,0
+PDX.US,D,20200908,000000,6.02945,6.07171,5.88463,5.93568,150061.25017851,0
+PDX.US,D,20200909,000000,5.96125,6.01241,5.86767,5.96988,301238.47292261,0
+PDX.US,D,20200910,000000,6.01336,6.01336,5.89134,5.91748,169098.55205514,0
+PDX.US,D,20200911,000000,5.86509,6.07947,5.73414,5.85647,326472.60655729,0
+PDX.US,D,20200914,000000,5.86509,6.06596,5.76038,6.01336,188876.00785973,0
+PDX.US,D,20200915,000000,6.04843,6.04843,5.80397,5.80397,401095.5728188,0
+PDX.US,D,20200916,000000,5.78654,6.02218,5.7648,6.00484,266793.65084436,0
+PDX.US,D,20200917,000000,5.95244,5.97859,5.84766,5.91748,181511.0065031,0
+PDX.US,D,20200918,000000,5.84766,5.85647,5.74305,5.80397,233181.89341281,0
+PDX.US,D,20200921,000000,5.74305,5.75205,5.57705,5.67303,469551.98160141,0
+PDX.US,D,20200922,000000,5.62944,5.7167,5.54218,5.59457,221011.63319798,0
+PDX.US,D,20200923,000000,5.60329,5.67303,5.29772,5.42876,259950.61981775,0
+PDX.US,D,20200924,000000,5.37635,5.47244,5.32386,5.38507,317257.74235105,0
+PDX.US,D,20200925,000000,5.36755,5.40433,5.30644,5.32386,294159.51130684,0
+PDX.US,D,20200928,000000,5.38507,5.44236,5.22358,5.4026,296507.33385129,0
+PDX.US,D,20200929,000000,5.39379,5.47666,5.24541,5.42876,239148.01428498,0
+PDX.US,D,20200930,000000,5.38507,5.47244,5.32386,5.4026,163846.48659443,0
+PDX.US,D,20201001,000000,5.52474,5.55099,5.19302,5.32386,247967.22498107,0
+PDX.US,D,20201002,000000,5.20173,5.48288,5.20173,5.35012,398298.85579053,0
+PDX.US,D,20201005,000000,5.36755,5.45932,5.31525,5.38507,420591.16464519,0
+PDX.US,D,20201006,000000,5.42876,5.48115,5.33268,5.3414,319718.31048678,0
+PDX.US,D,20201007,000000,5.35012,5.48977,5.31525,5.39379,277398.00006912,0
+PDX.US,D,20201008,000000,5.36755,5.69917,5.3414,5.58586,268286.48598822,0
+PDX.US,D,20201009,000000,5.67303,5.92457,5.55961,5.62944,192732.32465796,0
+PDX.US,D,20201012,000000,5.62944,5.62944,5.47244,5.51592,229401.78428277,0
+PDX.US,D,20201013,000000,5.49849,5.58586,5.38507,5.53336,170013.04407334,0
+PDX.US,D,20201014,000000,5.53336,5.6645,5.51592,5.58586,330244.36416204,0
+PDX.US,D,20201015,000000,5.48115,5.58385,5.41994,5.55099,91447.113938833,0
+PDX.US,D,20201016,000000,5.56842,5.62944,5.39379,5.43747,225436.89765591,0
+PDX.US,D,20201019,000000,5.43747,5.50683,5.35012,5.42876,143506.34677408,0
+PDX.US,D,20201020,000000,5.43747,5.51592,5.42876,5.48977,185464.4097827,0
+PDX.US,D,20201021,000000,5.48115,5.56842,5.4549,5.4549,151743.03858185,0
+PDX.US,D,20201022,000000,5.44629,5.69055,5.44629,5.6556,135347.95051581,0
+PDX.US,D,20201023,000000,5.68183,5.70885,5.50741,5.58586,126296.98499319,0
+PDX.US,D,20201026,000000,5.48977,5.54648,5.29772,5.41142,326578.04456395,0
+PDX.US,D,20201027,000000,5.4549,5.4549,5.24541,5.26285,227408.90156275,0
+PDX.US,D,20201028,000000,5.18439,5.25413,5.07079,5.07969,538478.16368104,0
+PDX.US,D,20201029,000000,5.0273,5.14071,5.00115,5.14071,395405.05228088,0
+PDX.US,D,20201030,000000,5.1319,5.15815,5.01848,5.06217,212150.66487549,0
+PDX.US,D,20201102,000000,5.07969,5.14943,5.0273,5.06217,363284.04211188,0
+PDX.US,D,20201103,000000,5.10584,5.25796,5.10584,5.17558,204063.25658211,0
+PDX.US,D,20201104,000000,5.22788,5.45932,5.19302,5.42876,201993.12225323,0
+PDX.US,D,20201105,000000,5.47244,5.63806,5.43795,5.60329,162269.09225711,0
+PDX.US,D,20201106,000000,5.62073,5.62073,5.4549,5.50741,365447.08715949,0
+PDX.US,D,20201109,000000,5.76038,5.97859,5.76038,5.89996,535600.01928128,0
+PDX.US,D,20201110,000000,5.96107,6.12698,5.94804,6.03099,353119.191905,0
+PDX.US,D,20201111,000000,6.0832,6.19672,6.00283,6.1357,429451.08902701,0
+PDX.US,D,20201112,000000,6.11817,6.17928,5.98731,6.0832,251590.74301209,0
+PDX.US,D,20201113,000000,6.10073,6.27526,6.05705,6.2403,143813.26532813,0
+PDX.US,D,20201116,000000,6.29279,6.61139,6.29279,6.45851,260531.05082474,0
+PDX.US,D,20201117,000000,6.43246,6.58189,6.42364,6.51109,136906.55392126,0
+PDX.US,D,20201118,000000,6.5633,6.76399,6.44998,6.44998,309858.29095263,0
+PDX.US,D,20201119,000000,6.38877,6.70306,6.25792,6.58074,311897.10706171,0
+PDX.US,D,20201120,000000,6.6157,6.71159,6.54596,6.63324,166742.37798541,0
+PDX.US,D,20201123,000000,6.67672,7.01275,6.65057,6.92128,304603.09366995,0
+PDX.US,D,20201124,000000,7.07827,7.38375,7.02588,7.10452,257283.35143133,0
+PDX.US,D,20201125,000000,7.06956,7.16555,6.95605,7.05204,298441.75589435,0
+PDX.US,D,20201127,000000,7.09571,7.11371,6.95605,6.95605,92571.438029704,0
+PDX.US,D,20201130,000000,6.95605,6.9823,6.65938,6.80766,388918.00501934,0
+PDX.US,D,20201201,000000,6.95605,6.97358,6.8252,6.90365,170319.9626274,0
+PDX.US,D,20201202,000000,6.77279,7.11304,6.77279,7.03469,285650.35098679,0
+PDX.US,D,20201203,000000,7.13939,7.45359,7.11304,7.42733,289531.72236085,0
+PDX.US,D,20201204,000000,7.47102,8.04711,7.47102,7.83762,646482.17648822,0
+PDX.US,D,20201207,000000,7.88119,7.96846,7.63674,7.75907,379346.11310737,0
+PDX.US,D,20201208,000000,7.61939,7.8744,7.61939,7.81146,248477.71196383,0
+PDX.US,D,20201209,000000,7.79403,7.96846,7.48845,7.48845,366243.61388312,0
+PDX.US,D,20201210,000000,7.48845,7.81798,7.4351,7.80897,288766.51385703,0
+PDX.US,D,20201211,000000,7.80016,7.96932,7.5876,7.69315,908072.82708291,0
+PDX.US,D,20201214,000000,7.80016,7.88033,7.444,7.49727,499969.28061321,0
+PDX.US,D,20201215,000000,7.51518,7.75562,7.49727,7.67544,307957.27501069,0
+PDX.US,D,20201216,000000,7.60426,7.63089,7.42609,7.55963,511678.11905631,0
+PDX.US,D,20201217,000000,7.55963,7.63089,7.42609,7.48845,495810.22102358,0
+PDX.US,D,20201218,000000,7.54191,7.56863,7.40828,7.47964,303967.33380799,0
+PDX.US,D,20201221,000000,7.30156,7.35846,7.14121,7.29247,480111.44137778,0
+PDX.US,D,20201222,000000,7.22129,7.40828,7.17684,7.2302,440681.80264779,0
+PDX.US,D,20201223,000000,7.16793,7.444,7.16793,7.28366,370679.31774766,0
+PDX.US,D,20201224,000000,7.30156,7.32829,7.2302,7.23921,328208.67987494,0
+PDX.US,D,20201228,000000,7.21248,7.32829,7.03651,7.1323,670772.58776621,0
+PDX.US,D,20201229,000000,7.09667,7.19467,6.98086,7.0344,773601.78672153,0
+PDX.US,D,20201230,000000,7.11438,7.15309,7.0254,7.07004,715531.54356574,0
+PDX.US,D,20201231,000000,7.0254,7.20347,6.96304,7.19476,685435.77827723,0
+PDX.US,D,20210104,000000,7.35491,7.39956,7.19476,7.20347,903870.96592621,0
+PDX.US,D,20210105,000000,7.20347,7.75562,7.19476,7.68444,807869.13888759,0
+PDX.US,D,20210106,000000,7.7468,7.96031,7.53299,7.76443,762328.27153368,0
+PDX.US,D,20210107,000000,7.84469,7.91587,7.79115,7.88033,126723.95672315,0
+PDX.US,D,20210108,000000,7.96932,7.97824,7.61317,7.69315,266048.27721308,0
+PDX.US,D,20210111,000000,7.56863,7.92487,7.56863,7.71116,241323.58662052,0
+PDX.US,D,20210112,000000,7.78224,8.07604,7.78224,8.02278,251555.24902964,0
+PDX.US,D,20210113,000000,8.10286,8.17412,8.0494,8.05841,212365.71665146,0
+PDX.US,D,20210114,000000,8.13848,8.3522,8.10286,8.28984,286295.50631471,0
+PDX.US,D,20210115,000000,8.21867,8.26752,8.11176,8.18303,221963.70707994,0
+PDX.US,D,20210119,000000,8.20075,8.3432,8.16521,8.30766,397711.11719892,0
+PDX.US,D,20210120,000000,8.38783,8.39674,8.14739,8.20075,199849.91207815,0
+PDX.US,D,20210121,000000,8.21867,8.21867,7.79115,8.09404,313188.46165819,0
+PDX.US,D,20210122,000000,7.99595,7.99595,7.79115,7.9516,164402.90696624,0
+PDX.US,D,20210125,000000,7.87123,7.92487,7.61317,7.78224,217492.50923295,0
+PDX.US,D,20210126,000000,7.80016,8.03149,7.7377,7.80897,192712.48978541,0
+PDX.US,D,20210127,000000,7.6399,7.9516,7.54191,7.59535,172048.72836044,0
+PDX.US,D,20210128,000000,7.61317,7.90696,7.61317,7.77343,220120.1078743,0
+PDX.US,D,20210129,000000,7.7377,7.90686,7.37274,7.72889,121742.27189342,0
+PDX.US,D,20210201,000000,7.83578,7.93369,7.76443,7.83578,122691.21395339,0
+PDX.US,D,20210202,000000,7.9516,8.19194,7.80016,7.97824,361320.38973033,0
+PDX.US,D,20210203,000000,8.0494,8.11176,7.85352,7.99595,158484.80736443,0
+PDX.US,D,20210204,000000,8.06723,8.14692,7.96932,8.00486,230908.19065523,0
+PDX.US,D,20210205,000000,8.01386,8.15171,7.98704,8.10286,213098.56299482,0
+PDX.US,D,20210208,000000,8.22757,8.49464,8.17412,8.38783,878702.60055313,0
+PDX.US,D,20210209,000000,8.44118,8.49914,8.19194,8.43238,224242.62954082,0
+PDX.US,D,20210210,000000,8.64627,8.76056,8.45901,8.61917,357500.61085522,0
+PDX.US,D,20210211,000000,8.65529,8.65529,8.43238,8.58363,93918.121481165,0
+PDX.US,D,20210212,000000,8.63727,8.8503,8.60192,8.81553,201359.45027259,0
+PDX.US,D,20210216,000000,9.07322,9.12696,8.75319,8.85961,285739.0859429,0
+PDX.US,D,20210217,000000,8.77895,8.81553,8.72569,8.77895,103074.52501044,0
+PDX.US,D,20210218,000000,8.79724,8.86899,8.59264,8.77895,199474.09344054,0
+PDX.US,D,20210219,000000,8.78805,8.78805,8.61917,8.77895,145840.59808994,0
+PDX.US,D,20210222,000000,8.81553,8.92197,8.67263,8.8503,132819.52623717,0
+PDX.US,D,20210223,000000,8.90434,8.98461,8.72569,8.86899,90524.270395352,0
+PDX.US,D,20210224,000000,8.94907,9.33961,8.90434,9.04773,221057.56658702,0
+PDX.US,D,20210225,000000,9.08165,9.11738,8.77061,8.81553,179183.0188312,0
+PDX.US,D,20210226,000000,8.81553,9.12696,8.59264,8.93969,141905.98574222,0
+PDX.US,D,20210301,000000,9.08165,9.34919,9.08165,9.21509,201280.11078243,0
+PDX.US,D,20210302,000000,9.26968,9.30417,9.07322,9.15377,159073.5898967,0
+PDX.US,D,20210303,000000,9.17102,9.33961,9.17102,9.19879,106907.87511414,0
+PDX.US,D,20210304,000000,9.26106,9.36739,9.08165,9.26106,700484.18289181,0
+PDX.US,D,20210305,000000,9.45647,9.45647,9.13653,9.29555,156209.01672554,0
+PDX.US,D,20210308,000000,9.34919,9.46414,9.24286,9.33194,107645.94116079,0
+PDX.US,D,20210309,000000,9.32332,9.46414,9.20742,9.46414,220779.87837145,0
+PDX.US,D,20210310,000000,9.48329,9.74574,9.41049,9.68254,273396.57551916,0
+PDX.US,D,20210311,000000,9.81761,9.93636,9.54652,9.54652,247156.08308821,0
+PDX.US,D,20210312,000000,9.59154,9.63657,9.4287,9.54652,103251.99492266,0
+PDX.US,D,20210315,000000,9.59154,9.75535,9.54652,9.70937,124485.74794802,0
+PDX.US,D,20210316,000000,9.78119,9.78119,9.54652,9.5743,125032.77285387,0
+PDX.US,D,20210317,000000,9.51108,9.64135,9.25723,9.46414,200531.60532917,0
+PDX.US,D,20210318,000000,9.36547,9.42007,9.01288,9.09391,249728.35287457,0
+PDX.US,D,20210319,000000,9.10301,9.37505,9.09391,9.28406,85977.908820844,0
+PDX.US,D,20210322,000000,9.34727,9.36931,9.15762,9.30226,100235.00641511,0
+PDX.US,D,20210323,000000,9.28406,9.28406,9.01288,9.02139,97459.168200046,0
+PDX.US,D,20210324,000000,9.08453,9.1758,9.01288,9.03078,186529.22925595,0
+PDX.US,D,20210325,000000,9.00348,9.11259,8.70509,9.04869,83925.521483192,0
+PDX.US,D,20210326,000000,9.13079,9.22944,9.03078,9.21988,174711.82098422,0
+PDX.US,D,20210329,000000,9.44785,9.44785,9.04869,9.21221,168328.12384802,0
+PDX.US,D,20210330,000000,9.14036,9.22944,9.04017,9.1758,97011.317656886,0
+PDX.US,D,20210331,000000,9.09391,9.39326,9.09391,9.36547,108390.27085141,0
+PDX.US,D,20210401,000000,9.40092,9.50149,9.28406,9.46414,186353.84722507,0
+PDX.US,D,20210405,000000,9.50149,9.50149,9.34727,9.41049,209850.86360141,0
+PDX.US,D,20210406,000000,9.38463,9.50149,9.36547,9.41049,118950.77456845,0
+PDX.US,D,20210407,000000,9.38463,9.5197,9.29267,9.49288,109099.10655958,0
+PDX.US,D,20210408,000000,9.53693,9.53693,9.22944,9.46414,131724.43248478,0
+PDX.US,D,20210409,000000,9.44785,9.52736,9.29267,9.42007,97655.429044136,0
+PDX.US,D,20210412,000000,9.48329,9.49288,9.40092,9.41049,62791.986761192,0
+PDX.US,D,20210413,000000,9.47372,9.47372,9.36547,9.42007,40131.166853542,0
+PDX.US,D,20210414,000000,9.45647,9.62123,9.45647,9.56567,117211.5694288,0
+PDX.US,D,20210415,000000,9.66338,9.66338,9.46414,9.5743,89103.467157027,0
+PDX.US,D,20210416,000000,9.58292,9.59154,9.41049,9.44785,98103.279587296,0
+PDX.US,D,20210419,000000,9.36547,9.53693,9.30226,9.4287,86159.554495694,0
+PDX.US,D,20210420,000000,9.41049,9.41049,9.13079,9.28406,117629.14569282,0
+PDX.US,D,20210421,000000,9.23903,9.50149,9.14036,9.31183,243272.62383282,0
+PDX.US,D,20210422,000000,9.36547,9.52736,9.14036,9.23903,139413.05544603,0
+PDX.US,D,20210423,000000,9.21221,9.28406,9.04869,9.10301,434351.34648527,0
+PDX.US,D,20210426,000000,9.14036,9.21988,9.12121,9.194,158150.74635322,0
+PDX.US,D,20210427,000000,9.25723,9.28406,9.18539,9.28406,148161.27817722,0
+PDX.US,D,20210428,000000,9.3559,9.60017,9.3559,9.5561,146075.48473845,0
+PDX.US,D,20210429,000000,9.6289,9.86352,9.5743,9.80896,138087.25080777,0
+PDX.US,D,20210430,000000,9.78119,9.78119,9.60975,9.66338,128496.56796392,0
+PDX.US,D,20210503,000000,9.69212,9.81761,9.49288,9.76399,246458.73072729,0
+PDX.US,D,20210504,000000,9.7908,9.80896,9.63848,9.75535,69533.755543777,0
+PDX.US,D,20210505,000000,9.77351,10.0715,9.77351,9.94405,194656.30729442,0
+PDX.US,D,20210506,000000,10.0351,10.2524,9.89043,10.0801,85068.636505943,0
+PDX.US,D,20210507,000000,10.1174,10.2524,10.0073,10.1347,85129.185064226,0
+PDX.US,D,20210510,000000,10.2256,10.3157,10.1616,10.2343,86652.294487235,0
+PDX.US,D,20210511,000000,10.1347,10.1347,9.86352,10.0542,149443.23730777,0
+PDX.US,D,20210512,000000,9.99865,10.2889,9.96799,10.0542,138056.97652863,0
+PDX.US,D,20210513,000000,10.0619,10.2524,9.86352,10.0446,271811.8735972,0
+PDX.US,D,20210514,000000,10.1174,10.4862,10.0897,10.243,219326.71297266,0
+PDX.US,D,20210517,000000,10.2343,10.6778,10.1797,10.5783,262077.12694226,0
+PDX.US,D,20210518,000000,10.6778,10.8387,10.5465,10.7228,229908.09550291,0
+PDX.US,D,20210519,000000,10.606,10.7593,10.4517,10.6874,97523.892520969,0
+PDX.US,D,20210520,000000,10.606,10.8397,10.583,10.7956,62956.929385479,0
+PDX.US,D,20210521,000000,10.8589,10.9853,10.6319,10.696,105330.4807768,0
+PDX.US,D,20210524,000000,10.7047,10.9403,10.6778,10.6778,126526.65193841,0
+PDX.US,D,20210525,000000,10.6692,10.8589,10.423,10.4517,143121.13267053,0
+PDX.US,D,20210526,000000,10.4613,10.651,10.4077,10.6145,86807.841645583,0
+PDX.US,D,20210527,000000,10.651,10.8234,10.6145,10.7228,80683.041793085,0
+PDX.US,D,20210528,000000,10.741,10.9307,10.5515,10.6778,75247.242776218,0
+PDX.US,D,20210601,000000,10.8771,10.9604,10.7678,10.9403,154689.0391245,0
+PDX.US,D,20210602,000000,10.9939,11.0849,10.8138,11.0217,237219.85588587,0
+PDX.US,D,20210603,000000,11.0131,11.2344,10.9451,10.9853,114819.90137663,0
+PDX.US,D,20210604,000000,11.0131,11.3032,11.0131,11.265,123836.41685747,0
+PDX.US,D,20210607,000000,11.3109,11.7095,11.2871,11.4739,254332.13118536,0
+PDX.US,D,20210608,000000,11.538,11.6318,11.1759,11.5093,185028.0425868,0
+PDX.US,D,20210609,000000,11.538,11.9174,11.4461,11.6107,118938.24728053,0
+PDX.US,D,20210610,000000,11.5179,11.9403,11.4815,11.903,108020.71585775,0
+PDX.US,D,20210611,000000,11.9212,12.0984,11.72,11.7382,103444.0800041,0
+PDX.US,D,20210614,000000,11.8293,12.0897,11.6271,11.7008,145335.33081049,0
+PDX.US,D,20210615,000000,11.7938,11.8847,11.6913,11.8484,117661.50785329,0
+PDX.US,D,20210616,000000,12.0227,12.0227,11.6913,11.903,97476.915191267,0
+PDX.US,D,20210617,000000,11.765,11.903,11.3531,11.4537,208105.39481781,0
+PDX.US,D,20210618,000000,11.3531,11.5553,11.0964,11.2344,155600.39932073,0
+PDX.US,D,20210621,000000,11.2697,11.5553,11.1913,11.4269,295015.54264808,0
+PDX.US,D,20210622,000000,11.5457,11.5457,11.3723,11.4269,103141.33721269,0
+PDX.US,D,20210623,000000,11.4173,11.5916,11.289,11.4269,679843.38816136,0
+PDX.US,D,20210624,000000,11.5553,11.5553,11.2794,11.4441,77314.245283111,0
+PDX.US,D,20210625,000000,11.5083,11.5725,11.3436,11.4173,158476.45583916,0
+PDX.US,D,20210628,000000,11.4987,11.4987,11.0322,11.2344,129245.07341717,0
+PDX.US,D,20210629,000000,11.2151,11.4441,11.2151,11.3253,117767.98980061,0
+PDX.US,D,20210630,000000,11.4269,11.5265,11.3436,11.4632,220311.14901509,0
+PDX.US,D,20210701,000000,11.6653,11.7478,11.5553,11.6462,139821.23624411,0
+PDX.US,D,20210702,000000,11.6837,11.8206,11.6107,11.6368,203453.59523664,0
+PDX.US,D,20210706,000000,11.6837,11.6837,11.3436,11.5179,97164.776933912,0
+PDX.US,D,20210707,000000,11.4815,11.6107,11.3253,11.3253,111887.47206256,0
+PDX.US,D,20210708,000000,11.289,11.3436,11.107,11.2151,95319.089846949,0
+PDX.US,D,20210709,000000,11.334,11.5553,11.3168,11.4173,57320.693761883,0
+PDX.US,D,20210712,000000,11.4173,11.4173,11.1414,11.2526,103230.07216879,0
+PDX.US,D,20210713,000000,11.2794,11.2794,11.014,11.0322,153636.74693918,0
+PDX.US,D,20210714,000000,11.0418,11.2151,10.8387,10.8857,244327.00389948,0
+PDX.US,D,20210715,000000,10.7755,10.9126,10.6376,10.7114,118556.16499895,0
+PDX.US,D,20210716,000000,10.8215,10.8215,10.4307,10.5284,170951.54672672,0
+PDX.US,D,20210719,000000,10.3167,10.3684,9.83101,9.98721,285057.39269189,0
+PDX.US,D,20210720,000000,10.106,10.3617,10.0418,10.3167,117737.71552146,0
+PDX.US,D,20210721,000000,10.445,10.7343,10.4316,10.445,177431.28640364,0
+PDX.US,D,20210722,000000,10.4996,10.5733,10.4096,10.4901,49822.068000762,0
+PDX.US,D,20210723,000000,10.4642,10.583,10.3809,10.4996,86715.974867498,0
+PDX.US,D,20210726,000000,10.445,10.6931,10.445,10.6472,105031.91374803,0
+PDX.US,D,20210727,000000,10.674,10.674,10.4996,10.5284,89837.357441039,0
+PDX.US,D,20210728,000000,10.4642,10.7669,10.4642,10.7382,119920.59544163,0
+PDX.US,D,20210729,000000,10.8857,10.9498,10.6194,10.7669,96890.220540321,0
+PDX.US,D,20210730,000000,10.7018,10.7382,10.445,10.538,61476.621529532,0
+PDX.US,D,20210802,000000,10.4815,10.8387,10.4546,10.4546,95118.653240221,0
+PDX.US,D,20210803,000000,10.3809,10.6194,10.3617,10.5639,147151.78755896,0
+PDX.US,D,20210804,000000,10.5187,10.5639,10.3617,10.445,84538.314650639,0
+PDX.US,D,20210805,000000,10.445,10.6836,10.445,10.4901,63298.297981315,0
+PDX.US,D,20210806,000000,10.5093,10.6567,10.4843,10.5187,42079.160125191,0
+PDX.US,D,20210809,000000,10.4996,10.4996,10.3531,10.4173,76112.669583397,0
+PDX.US,D,20210810,000000,10.5187,10.7152,10.4901,10.6472,51593.635300863,0
+PDX.US,D,20210811,000000,10.6376,10.7382,10.5455,10.6654,97658.560866115,0
+PDX.US,D,20210812,000000,10.5639,10.8579,10.5552,10.8023,134254.94464474,0
+PDX.US,D,20210813,000000,10.8483,10.8665,10.6931,10.7295,97091.701087709,0
+PDX.US,D,20210816,000000,10.7199,10.7199,10.4901,10.674,125054.69560774,0
+PDX.US,D,20210817,000000,10.6376,10.6931,10.4824,10.6011,127727.18369747,0
+PDX.US,D,20210818,000000,10.5455,10.628,10.4259,10.4259,55235.944263769,0
+PDX.US,D,20210819,000000,10.3359,10.3617,10.0983,10.2343,202427.40156782,0
+PDX.US,D,20210820,000000,10.1328,10.3617,10.106,10.2716,70155.944177166,0
+PDX.US,D,20210823,000000,10.4546,10.4996,10.4,10.445,133793.522873,0
+PDX.US,D,20210824,000000,10.5284,10.6145,10.4096,10.538,142450.92276677,0
+PDX.US,D,20210825,000000,10.5552,10.6376,10.4738,10.5455,98994.804910976,0
+PDX.US,D,20210826,000000,10.5093,10.5455,10.3809,10.3809,101376.03355654,0
+PDX.US,D,20210827,000000,10.4096,10.6654,10.4096,10.6376,163018.64165102,0
+PDX.US,D,20210830,000000,10.6098,10.6194,10.5455,10.5455,100659.89026375,0
+PDX.US,D,20210831,000000,10.5733,10.5733,10.4355,10.4901,76693.100590383,0
+PDX.US,D,20210901,000000,10.5093,10.6194,10.4355,10.6011,123222.57974935,0
+PDX.US,D,20210902,000000,10.7295,10.8215,10.7295,10.7295,116945.36456049,0
+PDX.US,D,20210903,000000,10.7669,10.8483,10.7477,10.7841,54585.569232559,0
+PDX.US,D,20210907,000000,10.7755,10.857,10.7382,10.8311,148361.71478397,0
+PDX.US,D,20210908,000000,10.9498,10.9498,10.7295,10.8215,112775.86556427,0
+PDX.US,D,20210909,000000,10.7755,10.9039,10.7295,10.8311,248424.47099016,0
+PDX.US,D,20210910,000000,10.8215,10.9327,10.7276,10.7276,141238.90766045,0
+PDX.US,D,20210913,000000,10.8215,10.9699,10.8119,10.9604,201688.2915805,0
+PDX.US,D,20210914,000000,11.0169,11.0169,10.7467,10.7564,55778.793406993,0
+PDX.US,D,20210915,000000,10.8387,11.0255,10.8119,10.8311,176923.93124286,0
+PDX.US,D,20210916,000000,10.8674,10.9135,10.7467,10.8387,88111.723529982,0
+PDX.US,D,20210917,000000,10.8311,10.9135,10.7094,10.7181,47905.392948916,0
+PDX.US,D,20210920,000000,10.5599,10.5599,10.2439,10.3838,153036.48105966,0
+PDX.US,D,20210921,000000,10.3838,10.5331,10.2812,10.3741,106742.93248985,0
+PDX.US,D,20210922,000000,10.5044,10.7094,10.5044,10.5887,141859.00841252,0
+PDX.US,D,20210923,000000,10.6816,10.9699,10.6625,10.9135,86198.180300115,0
+PDX.US,D,20210924,000000,10.8674,10.9977,10.5706,10.9327,98042.731029012,0
+PDX.US,D,20210927,000000,11.1003,11.3512,11.0725,11.2957,208407.09366856,0
+PDX.US,D,20210928,000000,11.3052,11.3417,11.129,11.2583,243949.09738054,0
+PDX.US,D,20210929,000000,11.3052,11.3886,11.2305,11.3704,160237.58373266,0
+PDX.US,D,20210930,000000,11.3704,11.4068,11.2957,11.3608,134623.45569773,0
+PDX.US,D,20211001,000000,11.5285,11.5285,11.3512,11.4997,196088.59388,0
+PDX.US,D,20211004,000000,11.538,11.7746,11.5188,11.7238,368047.54334368,0
+PDX.US,D,20211005,000000,11.8628,11.9097,11.7018,11.8263,277392.78036582,0
+PDX.US,D,20211006,000000,11.789,11.9279,11.3886,11.6683,134299.83409312,0
+PDX.US,D,20211007,000000,11.7411,11.9001,11.7335,11.789,114001.45189916,0
+PDX.US,D,20211008,000000,11.835,12.0582,11.835,11.9661,219443.63432659,0
+PDX.US,D,20211011,000000,12.0964,12.245,12.0026,12.1051,122524.18344779,0
+PDX.US,D,20211012,000000,12.0122,12.1981,12.0122,12.1051,150640.63724484,0
+PDX.US,D,20211013,000000,12.1233,12.1425,12.0026,12.0678,153416.4754599,0
+PDX.US,D,20211014,000000,12.1137,12.3197,12.1137,12.2632,167071.21929333,0
+PDX.US,D,20211015,000000,12.3466,12.4307,12.3282,12.356,65072.997103396,0
+PDX.US,D,20211018,000000,12.3752,12.5324,12.1884,12.2354,128526.84224307,0
+PDX.US,D,20211019,000000,12.2535,12.3848,12.2258,12.356,205264.83228182,0
+PDX.US,D,20211020,000000,12.3282,12.4959,12.3101,12.4585,124647.55875032,0
+PDX.US,D,20211021,000000,12.45,12.45,12.1233,12.2172,105353.44747133,0
+PDX.US,D,20211022,000000,12.152,12.2172,12.0773,12.1425,114601.71777868,0
+PDX.US,D,20211025,000000,12.2813,12.3188,12.1673,12.245,95116.565358901,0
+PDX.US,D,20211026,000000,12.245,12.4959,12.245,12.356,179659.05577218,0
+PDX.US,D,20211027,000000,12.291,12.4116,12.1703,12.291,169392.94332128,0
+PDX.US,D,20211028,000000,12.2172,12.3101,12.1328,12.2535,157261.30891087,0
+PDX.US,D,20211029,000000,12.2813,12.3197,12.0582,12.1703,144507.48586706,0
+PDX.US,D,20211101,000000,12.1789,12.5294,12.1789,12.3935,159127.87481103,0
+PDX.US,D,20211102,000000,12.4116,12.515,12.3005,12.4212,91843.811389651,0
+PDX.US,D,20211103,000000,12.3282,12.5237,12.2632,12.3466,119483.18430507,0
+PDX.US,D,20211104,000000,12.4212,12.45,12.3282,12.4212,258309.54510015,0
+PDX.US,D,20211105,000000,12.561,12.6913,12.5324,12.6913,218402.82548852,0
+PDX.US,D,20211108,000000,12.813,12.8302,12.7,12.7382,68775.854624584,0
+PDX.US,D,20211109,000000,12.7469,12.8954,12.6166,12.7938,102049.37528228,0
+PDX.US,D,20211110,000000,12.7565,12.9337,12.6491,12.6913,397091.01644685,0
+PDX.US,D,20211111,000000,12.7843,13.0266,12.7843,12.9797,113139.15691396,0
+PDX.US,D,20211112,000000,13.0266,13.3236,13.0161,13.268,165270.42165474,0
+PDX.US,D,20211115,000000,13.3609,13.4452,13.2441,13.3609,179240.4355675,0
+PDX.US,D,20211116,000000,13.3982,13.4912,13.268,13.4078,100426.0475559,0
+PDX.US,D,20211117,000000,13.3236,13.5574,13.1569,13.1837,272920.53857817,0
+PDX.US,D,20211118,000000,13.2776,13.335,13.1569,13.1665,136812.59926186,0
+PDX.US,D,20211119,000000,12.9988,13.0266,12.6817,12.7287,81127.760514265,0
+PDX.US,D,20211122,000000,12.7469,12.858,12.5418,12.5888,149178.07638012,0
+PDX.US,D,20211123,000000,12.4863,12.7747,12.3466,12.4768,143324.70109922,0
+PDX.US,D,20211124,000000,12.45,12.7938,12.2258,12.5324,171363.90328745,0
+PDX.US,D,20211126,000000,12.2354,12.4863,11.947,12.2728,97813.064083802,0
+PDX.US,D,20211129,000000,12.3752,12.4959,12.1559,12.3466,117558.15772794,0
+PDX.US,D,20211130,000000,12.1884,12.356,11.9567,12.1233,232161.96338794,0
+PDX.US,D,20211201,000000,12.245,12.561,11.9097,11.9661,214400.3569979,0
+PDX.US,D,20211202,000000,11.8723,12.1923,11.6779,11.9279,171766.86438221,0
+PDX.US,D,20211203,000000,11.9835,12.0964,11.7238,11.8263,128188.60546919,0
+PDX.US,D,20211206,000000,11.8723,12.2258,11.7985,12.0773,102580.74107824,0
+PDX.US,D,20211207,000000,12.2354,12.4039,12.0314,12.1233,219826.76054883,0
+PDX.US,D,20211208,000000,12.1328,12.1884,12.0869,12.1328,173589.58477465,0
+PDX.US,D,20211209,000000,12.1233,12.1328,11.9326,12.0026,205799.32989977,0
+PDX.US,D,20211210,000000,11.993,12.0217,11.9087,11.9557,233731.00619999,0
+PDX.US,D,20211213,000000,11.8427,11.9547,11.6348,11.7008,177464.69250476,0
+PDX.US,D,20211214,000000,11.6348,11.8042,11.607,11.7296,186560.54747576,0
+PDX.US,D,20211215,000000,11.6636,11.9365,11.6539,11.8608,150634.37360088,0
+PDX.US,D,20211216,000000,11.8522,12.0686,11.673,11.8235,195825.52083367,0
+PDX.US,D,20211217,000000,11.6636,11.7573,11.3149,11.6636,281815.95694244,0
+PDX.US,D,20211220,000000,11.5313,11.5313,11.1635,11.3426,185121.99724621,0
+PDX.US,D,20211221,000000,11.3799,11.7478,11.3714,11.6913,189397.97818976,0
+PDX.US,D,20211222,000000,11.6817,11.8704,11.6539,11.7573,202838.71418787,0
+PDX.US,D,20211223,000000,11.7382,11.9269,11.7382,11.8042,238770.10776605,0
+PDX.US,D,20211227,000000,11.8042,12.13,11.7622,11.88,266027.39839988,0
+PDX.US,D,20211228,000000,11.9835,12.54,11.8991,12.0495,239897.56367889,0
+PDX.US,D,20211229,000000,12.0217,12.1242,11.7861,11.9365,283033.19175205,0
+PDX.US,D,20211230,000000,11.946,12.1157,11.9182,11.9748,242211.98012222,0
+PDX.US,D,20211231,000000,12.0026,12.1529,11.88,12.1444,338380.83766644,0
+PDX.US,D,20220103,000000,12.2947,12.54,12.1817,12.5123,283916.36555046,0
+PDX.US,D,20220104,000000,12.6061,12.7,12.5208,12.6722,185888.24969068,0
+PDX.US,D,20220105,000000,12.7287,12.8034,12.3992,12.4078,246375.21547449,0
+PDX.US,D,20220106,000000,12.493,12.6109,12.3044,12.5965,81956.649398342,0
+PDX.US,D,20220107,000000,12.6817,12.8609,12.653,12.7382,82256.260367777,0
+PDX.US,D,20220110,000000,12.7191,12.927,12.3895,12.8791,122416.65755981,0
+PDX.US,D,20220111,000000,12.9643,13.1722,12.9079,13.1243,222439.74402092,0
+PDX.US,D,20220112,000000,13.2,13.4126,13.0591,13.3035,286130.56369042,0
+PDX.US,D,20220113,000000,13.3418,13.3418,13.04,13.0591,182220.88615194,0
+PDX.US,D,20220114,000000,13.04,13.3035,12.9586,13.3035,364164.0840883,0
+PDX.US,D,20220118,000000,13.3418,13.3791,12.9816,13.2191,165483.3855494,0
+PDX.US,D,20220119,000000,13.2288,13.3322,13.0295,13.2288,162477.88038913,0
+PDX.US,D,20220120,000000,13.0966,13.2948,12.9739,13.0112,166415.62455882,0
+PDX.US,D,20220121,000000,12.8982,12.8982,12.3331,12.3704,199550.30110873,0
+PDX.US,D,20220124,000000,12.1817,12.4173,11.8139,12.3331,195068.66385514,0
+PDX.US,D,20220125,000000,12.1722,12.8139,12.1722,12.653,156036.76651663,0
+PDX.US,D,20220126,000000,12.7095,13.0017,12.5535,12.587,161189.65761461,0
+PDX.US,D,20220127,000000,12.7756,12.9079,12.4366,12.6434,169533.87531038,0
+PDX.US,D,20220128,000000,12.6913,12.9337,12.3657,12.6722,180401.29758147,0
+PDX.US,D,20220131,000000,12.7191,13.0966,12.6348,13.0304,123652.68330129,0
+PDX.US,D,20220201,000000,13.0774,13.3418,12.9519,13.313,175886.25422676,0
+PDX.US,D,20220202,000000,13.3982,13.474,13.2096,13.426,142692.07305924,0
+PDX.US,D,20220203,000000,13.4452,13.4452,13.1157,13.313,98612.722629399,0
+PDX.US,D,20220204,000000,13.3887,13.4548,13.1809,13.3982,173773.31833083,0
+PDX.US,D,20220207,000000,13.4548,13.5018,13.2,13.3791,171200.00460381,0
+PDX.US,D,20220208,000000,13.3513,13.3513,13.0304,13.2096,191095.425703,0
+PDX.US,D,20220209,000000,13.1157,13.3791,13.0774,13.2191,289840.72879623,0
+PDX.US,D,20220210,000000,13.1809,13.426,12.9481,13.0591,145045.11530699,0
+PDX.US,D,20220211,000000,13.1157,13.4175,13.04,13.1904,209334.11297468,0
+PDX.US,D,20220214,000000,13.2,13.2852,12.9739,13.0774,55139.901723044,0
+PDX.US,D,20220215,000000,13.0774,13.0774,12.8322,13.0496,130341.21111022,0
+PDX.US,D,20220216,000000,13.0591,13.1531,12.9739,13.0869,104409.72511464,0
+PDX.US,D,20220217,000000,13.1157,13.1531,12.9173,13.0209,27825.194352904,0
+PDX.US,D,20220218,000000,12.9365,13.0112,12.7479,12.9451,83096.632599114,0
+PDX.US,D,20220222,000000,13.0112,13.0112,12.3139,12.5026,110461.44912093,0
+PDX.US,D,20220223,000000,12.54,12.8225,12.4461,12.5965,138639.49541693,0
+PDX.US,D,20220224,000000,12.587,12.8704,12.3608,12.8704,128487.17249798,0
+PDX.US,D,20220225,000000,12.7852,13.1435,12.766,12.9931,138898.39270064,0
+PDX.US,D,20220228,000000,12.9548,13.2747,12.9173,13.2469,152637.69572751,0
+PDX.US,D,20220301,000000,13.3791,13.474,13.1435,13.3982,122927.14454257,0
+PDX.US,D,20220302,000000,13.5018,13.7096,13.4452,13.6147,184729.47555803,0
+PDX.US,D,20220303,000000,13.6808,13.6808,13.3599,13.5582,153751.58041178,0
+PDX.US,D,20220304,000000,13.5582,13.6904,13.3887,13.6904,86783.831010402,0
+PDX.US,D,20220307,000000,13.7662,13.8696,13.2575,13.3982,172488.22737832,0
+PDX.US,D,20220308,000000,13.5487,13.8552,13.4452,13.5966,168150.65393582,0
+PDX.US,D,20220309,000000,13.4356,13.4921,13.0678,13.2096,289696.66498514,0
+PDX.US,D,20220310,000000,13.3246,13.4969,13.2096,13.3532,112864.60052036,0
+PDX.US,D,20220311,000000,13.3341,13.449,12.9605,12.9797,151654.30362574,0
+PDX.US,D,20220314,000000,12.6923,13.0276,12.5007,12.5965,145183.95941478,0
+PDX.US,D,20220315,000000,12.424,12.6152,12.1846,12.4624,183699.10612656,0
+PDX.US,D,20220316,000000,12.587,12.8359,12.5294,12.7785,94756.405831183,0
+PDX.US,D,20220317,000000,12.8456,13.1712,12.5582,13.1425,122863.4641623,0
+PDX.US,D,20220318,000000,13.1137,13.2699,12.9414,13.0467,85782.691917416,0
+PDX.US,D,20220321,000000,13.1137,13.4957,13.1137,13.3341,77337.211977633,0
+PDX.US,D,20220322,000000,13.449,13.5141,13.267,13.4778,73843.142588453,0
+PDX.US,D,20220323,000000,13.4586,13.6323,13.4586,13.612,85550.937090885,0
+PDX.US,D,20220324,000000,13.679,13.8801,13.612,13.7173,112279.99375074,0
+PDX.US,D,20220325,000000,13.7364,13.995,13.6981,13.9376,77170.181472025,0
+PDX.US,D,20220328,000000,13.8993,13.9185,13.5448,13.7652,130219.07005299,0
+PDX.US,D,20220329,000000,13.6981,14.1387,13.5231,14.1387,105307.51408229,0
+PDX.US,D,20220330,000000,14.3208,14.3302,14.1291,14.2823,182914.0627502,0
+PDX.US,D,20220331,000000,14.3111,14.3878,14.1004,14.2058,134397.96451516,0
+PDX.US,D,20220401,000000,14.3302,14.6561,14.2153,14.3974,269532.95113632,0
+PDX.US,D,20220404,000000,14.5315,14.8476,14.4261,14.704,143083.55080675,0
+PDX.US,D,20220405,000000,14.8188,14.8188,14.2441,14.3495,97827.679253044,0
+PDX.US,D,20220406,000000,14.3687,14.5733,14.1196,14.359,149658.28908373,0
+PDX.US,D,20220407,000000,14.4069,14.7613,13.8993,14.3878,74931.972696883,0
+PDX.US,D,20220408,000000,14.4644,14.5626,14.1675,14.3495,60388.835361763,0
+PDX.US,D,20220411,000000,14.3111,14.4165,14.1291,14.2058,72546.568288675,0
+PDX.US,D,20220412,000000,14.3687,14.5602,14.3005,14.4069,69084.861059957,0
+PDX.US,D,20220413,000000,14.4644,14.5985,14.2191,14.4835,79285.20524928,0
+PDX.US,D,20220414,000000,14.4835,14.6561,14.4644,14.4932,51528.91097994,0
+PDX.US,D,20220418,000000,14.5794,14.704,14.5315,14.5506,70690.441795111,0
+PDX.US,D,20220419,000000,14.5123,14.838,14.5123,14.7613,108795.3198275,0
+PDX.US,D,20220420,000000,14.9051,15.0678,14.7901,14.9434,99575.235917963,0
+PDX.US,D,20220421,000000,15.1445,15.1445,14.474,14.6082,53367.290482283,0
+PDX.US,D,20220422,000000,14.6752,14.6836,14.1196,14.4357,84363.976560412,0
+PDX.US,D,20220425,000000,14.2058,14.2058,13.5448,13.8226,134028.40952151,0
+PDX.US,D,20220426,000000,13.8801,13.9472,13.4203,13.4394,173258.65558542,0
+PDX.US,D,20220427,000000,13.5544,13.7556,13.4874,13.679,61356.568353627,0
+PDX.US,D,20220428,000000,13.7652,14.0046,13.4108,13.995,59777.086134975,0
+PDX.US,D,20220429,000000,13.8226,14.11,13.5256,13.6214,90298.779212781,0
+PDX.US,D,20220502,000000,13.5735,13.6885,13.3628,13.6214,50104.975919636,0
+PDX.US,D,20220503,000000,13.6693,14.1196,13.6693,14.0237,58482.599716516,0
+PDX.US,D,20220504,000000,14.225,14.5985,14.0237,14.5794,81003.531575719,0
+PDX.US,D,20220505,000000,14.6561,14.7518,14.0525,14.2441,58344.799549389,0
+PDX.US,D,20220506,000000,14.3111,14.4165,13.9664,14.4165,105721.95852431,0
+PDX.US,D,20220509,000000,13.9855,13.9855,13.5073,13.5735,126341.87444158,0
+PDX.US,D,20220510,000000,13.5735,13.76,13.1616,13.2575,161703.27641937,0
+PDX.US,D,20220511,000000,13.4108,13.7939,12.9605,13.0755,125329.25200133,0
+PDX.US,D,20220512,000000,13.0371,13.2775,12.86,13.0276,92722.809425411,0
+PDX.US,D,20220513,000000,13.2861,13.5832,13.2861,13.4299,62680.285110567,0
+PDX.US,D,20220516,000000,13.8322,14.1195,13.4778,13.8322,91271.731907946,0
+PDX.US,D,20220517,000000,14.0621,14.0908,13.7594,14.0429,62550.83646872,0
+PDX.US,D,20220518,000000,14.0908,14.11,13.8226,13.8801,94048.614063671,0
+PDX.US,D,20220519,000000,13.5832,13.8877,13.5002,13.8035,40613.467438485,0
+PDX.US,D,20220520,000000,13.8897,13.8897,13.5065,13.7556,35293.545834882,0
+PDX.US,D,20220523,000000,13.8993,14.0717,13.7747,14.0143,76748.429445365,0
+PDX.US,D,20220524,000000,14.0429,14.0429,13.612,13.9376,85797.307086656,0
+PDX.US,D,20220525,000000,14.0237,14.4644,13.9279,14.4644,77236.993674268,0
+PDX.US,D,20220526,000000,14.5123,14.7623,14.4663,14.6273,81209.187885749,0
+PDX.US,D,20220527,000000,14.5794,14.9529,14.3553,14.8572,91699.747578565,0
+PDX.US,D,20220531,000000,15.0105,15.1732,14.771,14.771,152637.69572751,0
+PDX.US,D,20220601,000000,14.9338,15.2308,14.7806,15.0966,141464.39884303,0
+PDX.US,D,20220602,000000,15.0966,15.384,14.9529,15.1925,149521.53285728,0
+PDX.US,D,20220603,000000,15.0584,15.3266,15.0584,15.202,63234.617601052,0
+PDX.US,D,20220606,000000,15.2595,15.3361,15.2211,15.2691,106585.29745019,0
+PDX.US,D,20220607,000000,15.0105,15.5182,14.7613,15.2787,98796.456185566,0
+PDX.US,D,20220608,000000,15.3552,15.5755,15.2882,15.4415,311819.85545286,0
+PDX.US,D,20220609,000000,15.384,15.5182,15.2355,15.3073,97161.645111933,0
+PDX.US,D,20220610,000000,15.1714,15.3171,14.8509,15.0743,101177.75668818,0
+PDX.US,D,20220613,000000,14.5692,14.8217,13.5882,13.6368,250062.62945888,0
+PDX.US,D,20220614,000000,13.8407,14.171,13.2385,13.4425,75459.13528971,0
+PDX.US,D,20220615,000000,13.462,13.7825,13.0783,13.3357,83579.342133976,0
+PDX.US,D,20220616,000000,13.0832,13.0832,12.5004,12.6073,175267.5658586,0
+PDX.US,D,20220617,000000,12.5489,12.7335,11.9372,12.2382,196883.35674174,0
+PDX.US,D,20220621,000000,12.5683,13.0346,12.3062,12.5781,122988.13601986,0
+PDX.US,D,20220622,000000,12.3936,12.4809,12.1907,12.2382,69251.866738413,0
+PDX.US,D,20220623,000000,12.345,12.4518,11.9371,12.073,69992.12649764,0
+PDX.US,D,20220624,000000,12.2964,12.5101,12.141,12.413,81419.307398427,0
+PDX.US,D,20220627,000000,12.5295,12.8111,12.4907,12.6558,68471.453807266,0
+PDX.US,D,20220628,000000,12.7432,13.1609,12.6073,12.7723,86970.740808378,0
+PDX.US,D,20220629,000000,12.986,13.0589,12.5781,12.6169,85677.60275888,0
+PDX.US,D,20220630,000000,12.3838,12.7043,12.3838,12.4713,70692.233084949,0
+PDX.US,D,20220701,000000,12.6849,12.7238,12.2893,12.7238,116992.95858178,0
+PDX.US,D,20220705,000000,12.6267,12.7238,12.2057,12.7238,153279.07117456,0
+PDX.US,D,20220706,000000,12.6267,12.6363,12.1022,12.3352,114099.87106658,0
+PDX.US,D,20220707,000000,12.4421,12.8209,12.4373,12.7723,69445.425618433,0
+PDX.US,D,20220708,000000,12.9084,13.0181,12.6752,12.8404,63915.613147208,0
+PDX.US,D,20220711,000000,12.7918,13.0637,12.7238,12.8209,46732.114702832,0
+PDX.US,D,20220712,000000,12.5295,12.7334,12.4615,12.5004,42502.64726068,0
+PDX.US,D,20220713,000000,12.3936,12.8598,12.345,12.5393,76219.986419152,0
+PDX.US,D,20220714,000000,12.3352,12.4809,11.9733,12.4713,39161.697443305,0
+PDX.US,D,20220715,000000,12.6363,12.6655,12.3062,12.4615,51802.739618263,0
+PDX.US,D,20220718,000000,12.6947,12.85,12.5394,12.6947,78211.171918939,0
+PDX.US,D,20220719,000000,12.8306,13.1134,12.8306,13.0637,60540.687568978,0
+PDX.US,D,20220720,000000,13.0637,13.2775,12.9959,13.2094,87949.860462099,0
+PDX.US,D,20220721,000000,13.2483,13.6076,12.9279,13.5494,323595.44206498,0
+PDX.US,D,20220722,000000,13.627,13.8407,13.258,13.3648,60104.150520421,0
+PDX.US,D,20220725,000000,13.4134,13.7533,13.4134,13.5785,141370.05221075,0
+PDX.US,D,20220726,000000,13.7242,13.8796,13.53,13.6562,147068.71391774,0
+PDX.US,D,20220727,000000,13.7728,14.0733,13.7115,13.9865,38130.069795535,0
+PDX.US,D,20220728,000000,14.2682,14.3556,13.9573,14.307,53565.360908663,0
+PDX.US,D,20220729,000000,14.4721,14.7149,14.2487,14.307,56008.526984667,0
+PDX.US,D,20220801,000000,14.2487,14.3506,13.9185,14.2584,59528.621722913,0
+PDX.US,D,20220802,000000,14.2972,14.4381,14.1127,14.2972,46323.376004065,0
+PDX.US,D,20220803,000000,14.2972,14.4138,14.1321,14.2778,95769.433301227,0
+PDX.US,D,20220804,000000,14.2487,14.31,13.9379,13.9865,182853.42664579,0
+PDX.US,D,20220805,000000,13.9087,14.0836,13.6902,13.9087,58577.300418983,0
+PDX.US,D,20220808,000000,13.9767,14.1802,13.9767,14.0447,42964.923522006,0
+PDX.US,D,20220809,000000,14.0447,14.3652,13.9475,14.2001,79407.530528427,0
+PDX.US,D,20220810,000000,14.3264,14.6081,14.2778,14.4915,74449.128580666,0
+PDX.US,D,20220811,000000,14.5789,14.9578,14.5789,14.8606,88635.553090257,0
+PDX.US,D,20220812,000000,14.948,15.0548,14.9188,14.9772,100857.56088134,0
+PDX.US,D,20220815,000000,14.6177,14.9092,14.5012,14.8994,81948.505612952,0
+PDX.US,D,20220816,000000,14.8994,15.1837,14.8994,15.0743,81071.313241795,0
+PDX.US,D,20220817,000000,15.0646,15.1131,14.7732,14.8217,53052.635790311,0
+PDX.US,D,20220818,000000,14.948,15.2685,14.88,15.2199,108531.96456046,0
+PDX.US,D,20220819,000000,15.1326,15.2132,14.9092,14.9383,90903.692519434,0
+PDX.US,D,20220822,000000,14.9868,14.9895,14.7537,14.88,172507.29268128,0
+PDX.US,D,20220823,000000,15.0743,15.2879,15.0548,15.2005,131088.78106242,0
+PDX.US,D,20220824,000000,15.2199,15.3948,15.2199,15.3269,116485.38130597,0
+PDX.US,D,20220825,000000,15.3948,15.4919,15.3365,15.3948,88003.398024659,0
+PDX.US,D,20220826,000000,15.3269,15.4288,15.152,15.2394,69919.027133377,0
+PDX.US,D,20220829,000000,15.1326,15.4229,15.1326,15.3365,113896.01650145,0
+PDX.US,D,20220830,000000,15.2103,15.2491,14.8217,14.8217,110569.48064323,0
+PDX.US,D,20220831,000000,14.6955,14.948,14.5595,14.7441,104062.6076553,0
+PDX.US,D,20220901,000000,14.4332,14.7149,14.4235,14.5207,100167.74997914,0
+PDX.US,D,20220902,000000,14.7343,14.9578,14.6722,14.7441,40585.590693669,0
+PDX.US,D,20220906,000000,14.88,14.88,14.6674,14.7149,66952.840253914,0
+PDX.US,D,20220907,000000,14.5498,14.7635,14.4527,14.7246,76328.091112781,0
+PDX.US,D,20220908,000000,14.7052,14.8412,14.6469,14.7343,122952.10112198,0
+PDX.US,D,20220909,000000,14.8723,15.1384,14.8723,15.0004,74895.459083098,0
+PDX.US,D,20220912,000000,15.1483,15.4538,15.1483,15.2173,44721.157685384,0
+PDX.US,D,20220913,000000,15.0004,15.2042,14.823,14.8329,60392.23220328,0
+PDX.US,D,20220914,000000,14.961,15.2764,14.961,15.168,53837.674651606,0
+PDX.US,D,20220915,000000,15.1286,15.2961,15.0399,15.0694,36526.9461084,0
+PDX.US,D,20220916,000000,14.9117,14.9117,14.5766,14.7146,59839.254824694,0
+PDX.US,D,20220919,000000,14.4485,14.8329,14.4485,14.7935,61877.661345022,0
+PDX.US,D,20220920,000000,14.685,14.685,14.5372,14.6358,145336.66001576,0
+PDX.US,D,20220921,000000,14.8427,14.9807,14.4485,14.4485,80856.453760511,0
+PDX.US,D,20220922,000000,14.5865,14.5865,14.3007,14.35,65841.849635175,0
+PDX.US,D,20220923,000000,14.074,14.1873,13.2363,13.4334,153440.56886486,0
+PDX.US,D,20220926,000000,13.3052,13.3052,12.8519,12.8519,104820.15968241,0
+PDX.US,D,20220927,000000,13.0293,13.4012,12.98,13.0589,121913.75582374,0
+PDX.US,D,20220928,000000,13.1081,13.5221,13.0589,13.4334,78036.776448421,0
+PDX.US,D,20220929,000000,13.4137,13.5122,13.1771,13.3545,107626.6467084,0
+PDX.US,D,20220930,000000,13.2855,13.6009,13.2067,13.3348,60263.373254509,0
+PDX.US,D,20221003,000000,13.7586,14.1331,13.6699,13.6896,119945.35928346,0
+PDX.US,D,20221004,000000,13.9557,14.823,13.9557,14.4189,166635.92814652,0
+PDX.US,D,20221005,000000,14.3007,14.7738,13.867,14.7146,86593.213574314,0
+PDX.US,D,20221006,000000,14.6653,14.8575,14.6062,14.7048,54349.051897123,0
+PDX.US,D,20221007,000000,14.6949,14.7343,14.4732,14.5372,68978.093813538,0
+PDX.US,D,20221010,000000,14.5372,14.961,14.276,14.3204,79357.834332675,0
+PDX.US,D,20221011,000000,14.143,14.3894,13.8867,14.1824,45535.91151108,0
+PDX.US,D,20221012,000000,14.2021,14.2957,14.1134,14.2218,17112.874251785,0
+PDX.US,D,20221013,000000,13.9951,14.685,13.9951,14.6456,72136.660014522,0
+PDX.US,D,20221014,000000,14.6456,14.6929,14.3105,14.3894,34615.36926206,0
+PDX.US,D,20221017,000000,14.4978,14.7245,14.3401,14.3401,89168.363274956,0
+PDX.US,D,20221018,000000,14.5865,14.6653,14.3795,14.4485,46649.983367386,0
+PDX.US,D,20221019,000000,14.281,14.5865,14.281,14.5569,38566.367266119,0
+PDX.US,D,20221020,000000,14.5766,14.7639,14.35,14.4485,55156.703261076,0
+PDX.US,D,20221021,000000,14.3992,14.8132,14.3697,14.8132,47418.063873055,0
+PDX.US,D,20221024,000000,14.7836,14.9117,14.6161,14.8526,96050.648704213,0
+PDX.US,D,20221025,000000,14.754,15.2419,14.754,15.1778,125602.97738069,0
+PDX.US,D,20221026,000000,15.0891,15.2271,14.9807,15.0497,119410.64537793,0
+PDX.US,D,20221027,000000,15.2074,15.4735,15.1926,15.306,95223.719229815,0
+PDX.US,D,20221028,000000,15.3651,15.4834,15.1877,15.4439,143739.62076091,0
+PDX.US,D,20221031,000000,15.2468,15.6608,15.2468,15.4242,54538.789089409,0
+PDX.US,D,20221101,000000,15.6608,15.6706,15.5031,15.513,58799.251497997,0
+PDX.US,D,20221102,000000,15.375,15.5031,15.1587,15.1778,76663.97205718,0
+PDX.US,D,20221103,000000,15.0793,15.375,15.0793,15.3158,50160.62874336,0
+PDX.US,D,20221104,000000,15.4834,15.5622,15.3257,15.3947,72360.894878132,0
+PDX.US,D,20221107,000000,15.4538,15.6706,15.4439,15.5721,32890.48569583,0
+PDX.US,D,20221108,000000,15.6016,15.7495,15.5228,15.6213,67969.544245989,0
+PDX.US,D,20221109,000000,15.375,15.6312,15.1286,15.1286,43459.963407253,0
+PDX.US,D,20221110,000000,15.4242,15.6563,15.4045,15.4735,27506.819694409,0
+PDX.US,D,20221111,000000,15.6706,15.779,15.4735,15.7199,66503.393214694,0
+PDX.US,D,20221114,000000,15.5129,15.7396,15.4735,15.4735,33686.976048472,0
+PDX.US,D,20221115,000000,15.5819,15.6757,15.4735,15.5326,91577.112443326,0
+PDX.US,D,20221116,000000,15.5326,15.5326,15.2764,15.3257,83810.063208332,0
+PDX.US,D,20221117,000000,15.1286,15.3606,15.0891,15.1483,47759.996674125,0
+PDX.US,D,20221118,000000,15.0497,15.375,14.754,15.3257,76206.370593433,0
+PDX.US,D,20221121,000000,15.0793,15.1286,14.823,15.03,56341.799734815,0
+PDX.US,D,20221122,000000,15.0103,15.5524,15.0103,15.4538,36010.495675923,0
+PDX.US,D,20221123,000000,15.3552,15.4242,15.1778,15.237,72880.389222785,0
+PDX.US,D,20221125,000000,15.3552,15.3639,15.2567,15.3109,34910.628743103,0
+PDX.US,D,20221128,000000,15.1088,15.2518,15.0793,15.2271,56621.839654979,0
+PDX.US,D,20221129,000000,15.2173,15.71,15.2173,15.7002,96234.298072147,0
+PDX.US,D,20221130,000000,15.6903,15.71,15.2961,15.5622,67680.372589298,0
+PDX.US,D,20221201,000000,15.6805,15.8579,15.6213,15.7396,108098.45309563,0
+PDX.US,D,20221202,000000,15.71,15.8579,15.6765,15.7889,73248.702596045,0
+PDX.US,D,20221205,000000,15.7692,15.8283,15.4911,15.6016,31791.633400403,0
+PDX.US,D,20221206,000000,15.4735,15.7298,15.1877,15.1877,75814.72056016,0
+PDX.US,D,20221207,000000,15.1975,15.4784,15.1187,15.1778,38984.397871582,0
+PDX.US,D,20221208,000000,15.2173,15.4538,15.03,15.03,53795.059881146,0
+PDX.US,D,20221209,000000,14.98,15.16,14.67,14.72,82787,0
+PDX.US,D,20221212,000000,14.83,15.04,14.804,15.01,87315,0
+PDX.US,D,20221213,000000,15.32,15.64,15.045,15.13,86766,0
+PDX.US,D,20221214,000000,15.14,15.5,14.85,15.03,79212,0
+PDX.US,D,20221215,000000,14.99,15,14.83,14.95,77140,0
+PDX.US,D,20221216,000000,14.74,14.94,14.68,14.92,61947,0
+PDX.US,D,20221219,000000,14.92,14.99,14.65,14.65,61848,0
+PDX.US,D,20221220,000000,14.43,14.82,14.43,14.52,153043,0
+PDX.US,D,20221221,000000,14.76,14.83,14.57,14.81,207830,0
+PDX.US,D,20221222,000000,14.77,14.84,14.35,14.56,137509,0
+PDX.US,D,20221223,000000,14.64,14.94,14.625,14.93,130927,0
+PDX.US,D,20221227,000000,14.98,15.18,14.87,14.89,50218,0
+PDX.US,D,20221228,000000,14.95,14.95,14.495,14.51,147413,0
+PDX.US,D,20221229,000000,14.56,15.05,14.5381,15.05,121398,0
+PDX.US,D,20221230,000000,14.99,15.12,14.835,14.94,124635,0
+PDX.US,D,20230103,000000,15,15.65,14.5326,14.6,104479,0
+PDX.US,D,20230104,000000,14.59,15.19,14.59,14.66,163107,0
+PDX.US,D,20230105,000000,14.55,14.8895,14.55,14.78,68632,0
+PDX.US,D,20230106,000000,14.87,15.37,14.87,15.32,34304,0
+PDX.US,D,20230109,000000,15.51,15.57,15.36,15.38,86993,0
+PDX.US,D,20230110,000000,15.47,15.525,15.28,15.39,54611,0
+PDX.US,D,20230111,000000,15.37,15.62,15.37,15.59,30101,0
+PDX.US,D,20230112,000000,15.5,15.675,15.3801,15.6,283120,0
+PDX.US,D,20230113,000000,15.48,15.57,15.4,15.52,62437,0
+PDX.US,D,20230117,000000,15.53,15.6,15.41,15.41,44085,0
+PDX.US,D,20230118,000000,15.53,15.64,15.2103,15.26,30490,0
+PDX.US,D,20230119,000000,15.15,15.45,15.13,15.37,53594,0
+PDX.US,D,20230120,000000,15.4,15.5,15.3783,15.44,29922,0
+PDX.US,D,20230123,000000,15.45,15.8,15.45,15.76,107078,0
+PDX.US,D,20230124,000000,15.69,15.84,15.51,15.77,47867,0
+PDX.US,D,20230125,000000,15.64,15.72,15.57,15.7,69299,0
+PDX.US,D,20230126,000000,15.75,15.8999,15.75,15.86,41377,0
+PDX.US,D,20230127,000000,15.88,15.95,15.8,15.82,107826,0
+PDX.US,D,20230130,000000,15.75,15.8812,15.45,15.5,127446,0
+PDX.US,D,20230131,000000,15.5,15.69,15.49,15.67,23793,0
+PDX.US,D,20230201,000000,15.68,15.8,15.42,15.68,46555,0
+PDX.US,D,20230202,000000,15.6,15.95,15.6,15.89,48905,0
+PDX.US,D,20230203,000000,15.83,15.98,15.8089,15.82,107071,0
+PDX.US,D,20230206,000000,15.88,15.88,15.51,15.59,123710,0
+PDX.US,D,20230207,000000,15.59,15.72,15.55,15.63,209910,0
+PDX.US,D,20230208,000000,15.59,15.77,15.57,15.62,165998,0
+PDX.US,D,20230209,000000,15.61,15.77,15.6,15.61,63614,0
+PDX.US,D,20230210,000000,15.65,15.93,15.65,15.91,70336,0
+PDX.US,D,20230213,000000,15.85,15.9999,15.66,15.88,255029,0
+PDX.US,D,20230214,000000,15.88,15.9468,15.72,15.83,55939,0
+PDX.US,D,20230215,000000,15.74,15.76,15.5583,15.71,28028,0
+PDX.US,D,20230216,000000,15.61,15.765,15.58,15.66,52157,0
+PDX.US,D,20230217,000000,15.57,15.57,15.34,15.4,17778,0
+PDX.US,D,20230221,000000,15.35,15.42,14.9301,15.08,59303,0
+PDX.US,D,20230222,000000,15.1,15.285,15.04,15.17,40312,0
+PDX.US,D,20230223,000000,15.32,15.49,15.28,15.32,48543,0
+PDX.US,D,20230224,000000,15.23,15.3199,15.125,15.24,52547,0
+PDX.US,D,20230227,000000,15.26,15.35,15.24,15.28,50268,0
+PDX.US,D,20230228,000000,15.37,15.3918,15.235,15.36,79825,0
+PDX.US,D,20230301,000000,15.31,15.46,15.23,15.31,49400,0
+PDX.US,D,20230302,000000,15.33,15.505,15.2601,15.46,36845,0
+PDX.US,D,20230303,000000,15.43,15.83,15.43,15.7,53852,0
+PDX.US,D,20230306,000000,15.68,15.87,15.596,15.77,32383,0
+PDX.US,D,20230307,000000,15.73,15.78,15.5912,15.7,87557,0
+PDX.US,D,20230308,000000,15.65,15.65,15.45,15.55,146663,0
+PDX.US,D,20230309,000000,15.51,15.64,15.24,15.27,63000,0
+PDX.US,D,20230310,000000,14.97,15.1,14.7,14.8,40707,0
+PDX.US,D,20230313,000000,14.57,14.8,14.29,14.34,56727,0
+PDX.US,D,20230314,000000,14.37,14.7,14.24,14.38,62761,0
+PDX.US,D,20230315,000000,14.15,14.15,13.6701,13.8,83146,0
+PDX.US,D,20230316,000000,13.64,13.94,13.51,13.89,67636,0
+PDX.US,D,20230317,000000,13.97,13.97,13.6,13.66,39421,0
+PDX.US,D,20230320,000000,13.61,13.9298,13.61,13.73,47029,0
+PDX.US,D,20230321,000000,13.95,14.2,13.95,14.1,98428,0
+PDX.US,D,20230322,000000,14.19,14.21,13.93,13.99,43976,0
+PDX.US,D,20230323,000000,14.06,14.14,13.8551,13.9,48221,0
+PDX.US,D,20230324,000000,13.75,14.0324,13.66,13.77,29433,0
+PDX.US,D,20230327,000000,13.92,14.07,13.79,14.02,65268,0
+PDX.US,D,20230328,000000,14,14.19,13.93,14.02,58045,0
+PDX.US,D,20230329,000000,14.09,14.32,14.08,14.27,15392,0
+PDX.US,D,20230330,000000,14.42,14.53,14.3,14.42,58117,0
+PDX.US,D,20230331,000000,14.4836,14.68,14.4836,14.6,67783,0
+PDX.US,D,20230403,000000,14.82,15.49,14.82,15.36,123354,0
+PDX.US,D,20230404,000000,15.43,15.48,15.08,15.08,91388,0
+PDX.US,D,20230405,000000,14.92,15.12,14.815,14.9,54567,0
+PDX.US,D,20230406,000000,14.94,15.105,14.71,14.94,49962,0
+PDX.US,D,20230410,000000,14.91,15.13,14.88,14.91,30823,0
+PDX.US,D,20230411,000000,14.9,15.07,14.9,14.98,21968,0
+PDX.US,D,20230412,000000,15.11,15.15,14.95,15,63386,0
+PDX.US,D,20230413,000000,15.01,15.17,14.97,15.01,41103,0
+PDX.US,D,20230414,000000,15.1,15.17,14.91,14.99,91076,0
+PDX.US,D,20230417,000000,14.96,15.09,14.89,14.89,34598,0
+PDX.US,D,20230418,000000,14.95,14.98,14.7901,14.88,21058,0
+PDX.US,D,20230419,000000,14.83,14.88,14.73,14.77,28732,0
+PDX.US,D,20230420,000000,14.66,14.7218,14.55,14.65,24235,0
+PDX.US,D,20230421,000000,14.74,14.74,14.59,14.67,19736,0
+PDX.US,D,20230424,000000,14.69,14.8,14.55,14.76,19308,0
+PDX.US,D,20230425,000000,14.63,14.75,14.46,14.46,23772,0
+PDX.US,D,20230426,000000,14.47,14.52,14.33,14.39,68990,0
+PDX.US,D,20230427,000000,14.48,14.59,14.38,14.55,32393,0
+PDX.US,D,20230428,000000,14.58,14.8299,14.58,14.8,19553,0
+PDX.US,D,20230501,000000,14.77,14.95,14.67,14.7,32917,0
+PDX.US,D,20230502,000000,14.75,14.75,14.35,14.42,36414,0
+PDX.US,D,20230503,000000,14.35,14.44,14.135,14.2,75679,0
+PDX.US,D,20230504,000000,14.15,14.23,13.89,14.01,67413,0
+PDX.US,D,20230505,000000,14.16,14.36,14.16,14.33,42871,0
+PDX.US,D,20230508,000000,14.37,14.435,14.09,14.13,113326,0
+PDX.US,D,20230509,000000,14.14,14.46,14.14,14.42,108022,0
+PDX.US,D,20230510,000000,14.46,14.52,14.27,14.39,75355,0
+PDX.US,D,20230511,000000,14.05,14.43,14.05,14.31,67676,0
+PDX.US,D,20230512,000000,14.43,14.44,14.21,14.31,64925,0
+PDX.US,D,20230515,000000,14.31,14.89,14.31,14.84,218266,0
+PDX.US,D,20230516,000000,14.8,14.8,14.2,14.3,186964,0
+PDX.US,D,20230517,000000,14.36,14.62,14.28,14.53,59580,0
+PDX.US,D,20230518,000000,14.39,14.83,14.37,14.81,70161,0
+PDX.US,D,20230519,000000,14.85,14.9874,14.63,14.83,55486,0
+PDX.US,D,20230522,000000,14.83,14.93,14.6214,14.67,49024,0
+PDX.US,D,20230523,000000,14.68,14.85,14.51,14.57,63826,0
+PDX.US,D,20230524,000000,14.56,14.718,14.45,14.51,81465,0
+PDX.US,D,20230525,000000,14.49,14.49,14.34,14.43,44885,0
+PDX.US,D,20230526,000000,14.48,14.5327,14.26,14.39,37766,0
+PDX.US,D,20230530,000000,14.25,14.475,14.24,14.37,42317,0
+PDX.US,D,20230531,000000,14.25,14.26,14.05,14.14,67794,0
+PDX.US,D,20230601,000000,14.23,14.55,14.2,14.44,68310,0
+PDX.US,D,20230602,000000,14.45,14.95,14.45,14.78,57647,0
+PDX.US,D,20230605,000000,14.93,15.0835,14.83,14.87,30575,0
+PDX.US,D,20230606,000000,14.85,15.05,14.85,15.04,102309,0
+PDX.US,D,20230607,000000,15,15.4,15,15.37,82468,0
+PDX.US,D,20230608,000000,15.38,15.4296,15.23,15.38,88309,0
+PDX.US,D,20230609,000000,15.12,15.33,15.12,15.25,53529,0
+PDX.US,D,20230612,000000,15.19,15.25,15.11,15.24,37259,0
+PDX.US,D,20230613,000000,15.27,15.4999,15.16,15.24,61485,0
+PDX.US,D,20230614,000000,15.3,15.3823,15.21,15.31,48733,0
+PDX.US,D,20230615,000000,15.28,15.56,15.25,15.56,73482,0
+PDX.US,D,20230616,000000,15.62,15.64,15.511,15.63,62416,0
+PDX.US,D,20230620,000000,15.53,15.6129,15.27,15.31,43073,0
+PDX.US,D,20230621,000000,15.29,15.4753,15.29,15.42,26583,0
+PDX.US,D,20230622,000000,15.23,15.38,15.2,15.22,61733,0
+PDX.US,D,20230623,000000,15.07,15.1805,15.05,15.05,18353,0
+PDX.US,D,20230626,000000,15.05,15.35,15.05,15.3,35239,0
+PDX.US,D,20230627,000000,15.13,15.39,15.13,15.34,64127,0
+PDX.US,D,20230628,000000,15.25,15.46,15.25,15.44,49926,0
+PDX.US,D,20230629,000000,15.42,15.705,15.42,15.56,71080,0
+PDX.US,D,20230630,000000,15.75,15.8,15.7,15.76,112505,0
+PDX.US,D,20230703,000000,15.8,15.94,15.725,15.88,176354,0
+PDX.US,D,20230705,000000,15.92,15.95,15.74,15.93,99049,0
+PDX.US,D,20230706,000000,15.8,15.845,15.34,15.54,27935,0
+PDX.US,D,20230707,000000,15.49,15.92,15.41,15.78,20541,0
+PDX.US,D,20230710,000000,15.87,15.87,15.77,15.83,26969,0
+PDX.US,D,20230711,000000,15.85,15.95,15.85,15.95,45705,0
+PDX.US,D,20230712,000000,15.95,16.0356,15.92,16,106577,0
+PDX.US,D,20230713,000000,16.05,16.05,15.86,16.01,45931,0
+PDX.US,D,20230714,000000,16.05,16.09,15.84,15.85,144969,0
+PDX.US,D,20230717,000000,15.82,15.99,15.82,15.95,35703,0
+PDX.US,D,20230718,000000,15.91,16.13,15.88,16.06,176145,0
+PDX.US,D,20230719,000000,16.1,16.2159,16.0291,16.06,192989,0
+PDX.US,D,20230720,000000,16.16,16.23,16.125,16.21,41325,0
+PDX.US,D,20230721,000000,16.18,16.3,16.14,16.19,85215,0
+PDX.US,D,20230724,000000,16.3,16.43,16.19,16.41,106724,0
+PDX.US,D,20230725,000000,16.42,16.5,16.3806,16.44,63596,0
+PDX.US,D,20230726,000000,16.39,16.65,16.39,16.55,72290,0
+PDX.US,D,20230727,000000,16.5,16.6727,16.41,16.41,64130,0
+PDX.US,D,20230728,000000,16.51,16.62,16.4811,16.57,85429,0
+PDX.US,D,20230731,000000,16.59,16.9499,16.59,16.75,32611,0
+PDX.US,D,20230801,000000,16.83,16.83,16.58,16.68,44142,0
+PDX.US,D,20230802,000000,16.53,16.575,16.42,16.49,44347,0
+PDX.US,D,20230803,000000,16.45,16.67,16.45,16.53,28619,0
+PDX.US,D,20230804,000000,16.64,16.7,16.47,16.47,34237,0
+PDX.US,D,20230807,000000,16.47,16.87,16.47,16.68,44518,0
+PDX.US,D,20230808,000000,16.53,16.7,16.5,16.67,144267,0
+PDX.US,D,20230809,000000,16.63,16.85,16.63,16.78,80347,0
+PDX.US,D,20230810,000000,16.73,17.04,16.65,16.99,101398,0
+PDX.US,D,20230811,000000,16.98,17.29,16.98,17.25,100864,0
+PDX.US,D,20230814,000000,17.29,17.33,17.13,17.16,60516,0
+PDX.US,D,20230815,000000,17.16,17.16,16.9,16.91,93523,0
+PDX.US,D,20230816,000000,16.91,17.045,16.8,16.84,47212,0
+PDX.US,D,20230817,000000,16.95,17.0484,16.91,16.92,54896,0
+PDX.US,D,20230818,000000,16.9,17.1,16.8656,17.05,78398,0
+PDX.US,D,20230821,000000,17.09,17.13,17.02,17.1,50424,0
+PDX.US,D,20230822,000000,17.19,17.2,17.04,17.08,53515,0
+PDX.US,D,20230823,000000,16.99,16.99,16.9,16.92,47547,0
+PDX.US,D,20230824,000000,16.92,17.02,16.88,16.93,57580,0
+PDX.US,D,20230825,000000,16.96,17.13,16.93,17.06,32622,0
+PDX.US,D,20230828,000000,17.15,17.16,16.95,17,31003,0
+PDX.US,D,20230829,000000,16.97,17.0936,16.97,17.04,38480,0
+PDX.US,D,20230830,000000,17.1,17.25,17.05,17.05,39340,0
+PDX.US,D,20230831,000000,17.13,17.21,16.97,17.12,102710,0
+PDX.US,D,20230901,000000,17.24,17.47,17.2287,17.44,145133,0
+PDX.US,D,20230905,000000,17.47,17.56,17.47,17.48,72560,0
+PDX.US,D,20230906,000000,17.48,17.515,17.07,17.08,66776,0
+PDX.US,D,20230907,000000,17.02,17.2299,17.02,17.22,81209,0
+PDX.US,D,20230908,000000,17.01,17.15,16.9229,17.06,19663,0
+PDX.US,D,20230911,000000,17.01,17.02,16.84,16.84,42591,0
+PDX.US,D,20230912,000000,16.87,17.04,16.8401,16.91,132589,0
+PDX.US,D,20230913,000000,16.94,16.955,16.84,16.9,101385,0
+PDX.US,D,20230914,000000,17.01,17.19,17.01,17.19,41580,0
+PDX.US,D,20230915,000000,17.19,17.2236,16.97,16.99,45416,0
+PDX.US,D,20230918,000000,17.01,17.17,17.01,17.14,12187,0
+PDX.US,D,20230919,000000,17.07,17.16,17.01,17.01,66904,0
+PDX.US,D,20230920,000000,16.96,17.39,16.96,17.22,110832,0
+PDX.US,D,20230921,000000,17.12,17.2278,16.89,17.06,64900,0
+PDX.US,D,20230922,000000,17.07,17.4,17.05,17.06,58468,0
+PDX.US,D,20230925,000000,17.19,17.775,17.19,17.62,625455,0
+PDX.US,D,20230926,000000,17.6,18,17.5,17.71,703031,0
+PDX.US,D,20230927,000000,17.73,18.8,17.73,18.78,733140,0
+PDX.US,D,20230928,000000,19.15,19.99,19.06,19.84,621562,0
+PDX.US,D,20230929,000000,19.9,19.9,19.63,19.83,326575,0
+PDX.US,D,20231002,000000,19.81,19.9499,18.54,18.68,517637,0
+PDX.US,D,20231003,000000,18.77,19,18.58,18.86,368834,0
+PDX.US,D,20231004,000000,18.83,18.83,18.2,18.28,216124,0
+PDX.US,D,20231005,000000,18.28,18.5,18.27,18.41,304648,0
+PDX.US,D,20231006,000000,18.41,18.8109,18.37,18.66,284658,0
+PDX.US,D,20231009,000000,18.85,19.26,18.84,19.16,262882,0
+PDX.US,D,20231010,000000,19.2,19.2,18.8,18.89,330397,0
+PDX.US,D,20231011,000000,18.89,19.3442,18.87,19.23,210713,0
+PDX.US,D,20231012,000000,19.13,19.13,18.71,18.88,378362,0
+PDX.US,D,20231013,000000,19,19.165,18.87,19.06,306391,0
+PDX.US,D,20231016,000000,19.16,19.49,19.16,19.24,243222,0
+PDX.US,D,20231017,000000,19.2,19.41,18.94,19.06,252239,0
+PDX.US,D,20231018,000000,19.05,19.35,19.03,19.04,153688,0
+PDX.US,D,20231019,000000,19.01,19.405,19.01,19.25,111219,0
+PDX.US,D,20231020,000000,19.28,19.34,19.02,19.13,96690,0
+PDX.US,D,20231023,000000,18.95,19.13,18.83,19.04,232740,0
+PDX.US,D,20231024,000000,19.01,19.28,18.94,19.18,313714,0
+PDX.US,D,20231025,000000,19.08,19.47,18.92,18.92,103401,0
+PDX.US,D,20231026,000000,18.92,19.09,18.85,18.86,94814,0
+PDX.US,D,20231027,000000,18.84,18.97,18.68,18.71,129219,0
+PDX.US,D,20231030,000000,18.7,18.92,18.55,18.74,157804,0
+PDX.US,D,20231031,000000,18.7,19.1,18.7,19,159153,0
+PDX.US,D,20231101,000000,19.1,19.45,18.85,19.36,236679,0
+PDX.US,D,20231102,000000,19.29,19.69,19.29,19.6,195575,0
+PDX.US,D,20231103,000000,19.7,20.21,19.65,19.99,235071,0
+PDX.US,D,20231106,000000,19.91,20.24,19.78,20.15,218281,0
+PDX.US,D,20231107,000000,19.84,20.04,19.6105,19.88,217997,0
+PDX.US,D,20231108,000000,19.72,19.89,19.48,19.56,143836,0
+PDX.US,D,20231109,000000,19.6,19.9391,19.58,19.6,71520,0
+PDX.US,D,20231110,000000,19.64,19.83,19.62,19.665,144467,0
+PDX.US,D,20231113,000000,19.74,19.9598,19.5,19.61,110362,0
+PDX.US,D,20231114,000000,19.75,20.05,19.75,19.85,191118,0
+PDX.US,D,20231115,000000,19.86,20.05,19.6978,19.8,103166,0
+PDX.US,D,20231116,000000,19.88,19.96,19.77,19.94,166441,0
+PDX.US,D,20231117,000000,20.03,20.11,19.84,20.06,145049,0
+PDX.US,D,20231120,000000,20.11,20.3575,20.1,20.26,136207,0
+PDX.US,D,20231121,000000,20.55,20.75,20.26,20.58,91500,0
+PDX.US,D,20231122,000000,20.41,20.6,20.38,20.51,152700,0
+PDX.US,D,20231124,000000,20.39,20.5773,20.35,20.48,184534,0
+PDX.US,D,20231127,000000,20.36,20.47,20.16,20.33,203718,0
+PDX.US,D,20231128,000000,20.33,20.4,20.3,20.35,186386,0
+PDX.US,D,20231129,000000,20.29,20.33,20.19,20.19,368195,0
+PDX.US,D,20231130,000000,20.31,20.31,20.15,20.26,238531,0
+PDX.US,D,20231201,000000,20.26,20.6,20.26,20.57,278972,0
+PDX.US,D,20231204,000000,20.54,20.54,20.3,20.36,144100,0
+PDX.US,D,20231205,000000,20.33,20.5,20.33,20.38,143434,0
+PDX.US,D,20231206,000000,20.38,20.5,20.12,20.16,229597,0
+PDX.US,D,20231207,000000,20.12,20.3154,20.03,20.07,438694,0
+PDX.US,D,20231208,000000,20.02,20.022,19.84,19.9,136650,0
+PDX.US,D,20231211,000000,19.92,19.97,19.4,19.56,193414,0
+PDX.US,D,20231212,000000,19.6,19.76,19.55,19.69,149566,0
+PDX.US,D,20231213,000000,19.74,19.81,19.5413,19.78,139480,0
+PDX.US,D,20231214,000000,19.83,20.33,19.83,19.93,234144,0
+PDX.US,D,20231215,000000,19.9,20.09,19.9,20.01,312867,0
+PDX.US,D,20231218,000000,20.38,20.4,19.97,20.21,186071,0
+PDX.US,D,20231219,000000,20.29,20.36,20.1,20.15,221483,0
+PDX.US,D,20231220,000000,20.12,20.39,19.85,19.87,214399,0
+PDX.US,D,20231221,000000,19.88,20.28,19.88,20.05,177048,0
+PDX.US,D,20231222,000000,20.03,20.34,20,20.18,108475,0
+PDX.US,D,20231226,000000,20.15,20.49,20.15,20.41,113306,0
+PDX.US,D,20231227,000000,20.3,20.53,20.3,20.33,152445,0
+PDX.US,D,20231228,000000,20.38,20.485,20.29,20.31,103298,0
+PDX.US,D,20231229,000000,20.3,20.53,20.26,20.48,143697,0
+PDX.US,D,20240102,000000,20.54,20.54,20.03,20.28,177133,0
+PDX.US,D,20240103,000000,20.25,20.4,19.81,19.97,193331,0
+PDX.US,D,20240104,000000,19.95,20.13,19.62,19.75,222427,0
+PDX.US,D,20240105,000000,19.71,19.93,19.6516,19.75,192661,0
+PDX.US,D,20240108,000000,19.69,19.83,19.61,19.69,131840,0
+PDX.US,D,20240109,000000,19.78,19.8355,19.62,19.65,174838,0
+PDX.US,D,20240110,000000,19.79,19.8519,19.6523,19.75,57081,0
+PDX.US,D,20240111,000000,19.72,19.89,19.6,19.64,207710,0
+PDX.US,D,20240112,000000,19.7,19.8,19.65,19.65,252870,0
+PDX.US,D,20240116,000000,19.6,19.85,19.6,19.76,137392,0
+PDX.US,D,20240117,000000,19.61,19.74,19.42,19.45,170059,0
+PDX.US,D,20240118,000000,19.61,19.65,19.4924,19.53,106757,0
+PDX.US,D,20240119,000000,19.56,19.6489,19.33,19.44,99535,0
+PDX.US,D,20240122,000000,19.35,19.44,19.18,19.32,263286,0
+PDX.US,D,20240123,000000,19.3,19.48,19.23,19.23,246300,0
+PDX.US,D,20240124,000000,19.27,19.45,19.24,19.29,141775,0
+PDX.US,D,20240125,000000,19.29,19.51,19.29,19.48,148504,0
+PDX.US,D,20240126,000000,19.41,19.6,19.33,19.56,224342,0
+PDX.US,D,20240129,000000,19.77,19.86,19.52,19.62,153930,0
+PDX.US,D,20240130,000000,19.6,19.6,19.35,19.46,183448,0
+PDX.US,D,20240131,000000,19.49,19.49,19.3,19.32,253521,0
+PDX.US,D,20240201,000000,19.31,19.5104,19.29,19.48,96528,0
+PDX.US,D,20240202,000000,19.49,19.51,19.37,19.38,146589,0
+PDX.US,D,20240205,000000,19.47,19.49,19.33,19.33,171409,0
+PDX.US,D,20240206,000000,19.29,19.4,19.28,19.29,179139,0
+PDX.US,D,20240207,000000,19.25,19.32,19.2,19.23,178322,0
+PDX.US,D,20240208,000000,19.23,19.419,19.2,19.21,115533,0
+PDX.US,D,20240209,000000,19.2,19.36,19.2,19.24,91614,0
+PDX.US,D,20240212,000000,19.38,19.45,19.27,19.27,110292,0
+PDX.US,D,20240213,000000,19.22,19.35,19.15,19.19,97765,0
+PDX.US,D,20240214,000000,19.15,19.25,19.15,19.18,212145,0
+PDX.US,D,20240215,000000,19.3,19.38,19.26,19.34,119387,0
+PDX.US,D,20240216,000000,19.21,19.73,19.21,19.58,82476,0
+PDX.US,D,20240220,000000,19.49,19.73,19.49,19.59,84256,0
+PDX.US,D,20240221,000000,19.6,19.86,19.6,19.82,153099,0
+PDX.US,D,20240222,000000,19.76,20.06,19.76,19.99,137090,0
+PDX.US,D,20240223,000000,20.07,20.2,20.04,20.17,97840,0
+PDX.US,D,20240226,000000,20.04,20.1277,19.85,19.95,136107,0
+PDX.US,D,20240227,000000,19.87,20.13,19.81,20.05,88076,0
+PDX.US,D,20240228,000000,20.05,20.3,19.975,19.98,318630,0
+PDX.US,D,20240229,000000,19.96,20.23,19.9599,20.07,58770,0
+PDX.US,D,20240301,000000,20.09,20.32,20.02,20.27,58055,0
+PDX.US,D,20240304,000000,20.33,20.46,20.3,20.37,109387,0
+PDX.US,D,20240305,000000,20.37,20.39,20.08,20.22,88132,0
+PDX.US,D,20240306,000000,20.4,20.429,20.2001,20.39,62063,0
+PDX.US,D,20240307,000000,20.38,20.62,20.3,20.58,161116,0
+PDX.US,D,20240308,000000,20.39,20.45,20.26,20.32,172156,0
+PDX.US,D,20240311,000000,20.23,20.42,20.2,20.4,93270,0
+PDX.US,D,20240312,000000,20.32,20.5,20.27,20.47,84667,0
+PDX.US,D,20240313,000000,20.56,20.62,20.461,20.59,90492,0
+PDX.US,D,20240314,000000,20.39,20.5899,20.34,20.34,87696,0
+PDX.US,D,20240315,000000,20.31,20.4915,20.31,20.41,49440,0
+PDX.US,D,20240318,000000,20.41,20.79,20.368,20.68,90019,0
+PDX.US,D,20240319,000000,20.78,20.97,20.75,20.97,90665,0
+PDX.US,D,20240320,000000,21,21,20.77,20.812,107610,0
+PDX.US,D,20240321,000000,20.76,21.03,20.76,20.98,63309,0
+PDX.US,D,20240322,000000,21.05,21.05,20.8,20.88,62502,0
+PDX.US,D,20240325,000000,20.88,21.0099,20.78,20.79,140325,0
+PDX.US,D,20240326,000000,20.94,20.94,20.68,20.7,84843,0
+PDX.US,D,20240327,000000,20.83,20.99,20.75,20.962,161517,0
+PDX.US,D,20240328,000000,21,21.27,20.82,21.21,126442,0
+PDX.US,D,20240401,000000,21.38,21.44,21.25,21.33,158937,0
+PDX.US,D,20240402,000000,21.28,21.78,21.25,21.65,200839,0
+PDX.US,D,20240403,000000,21.59,21.77,21.5,21.64,189643,0
+PDX.US,D,20240404,000000,21.6,21.68,21.37,21.45,134260,0
+PDX.US,D,20240405,000000,21.41,21.7,21.41,21.605,73829,0
+PDX.US,D,20240408,000000,21.61,21.6792,21.51,21.52,69521,0
+PDX.US,D,20240409,000000,21.6,21.74,21.6,21.64,77303,0
+PDX.US,D,20240410,000000,21.5,21.52,21.13,21.13,60582,0
+PDX.US,D,20240411,000000,21.2,21.4,21.13,21.16,80857,0
+PDX.US,D,20240412,000000,21.2,21.39,20.76,20.79,334805,0
+PDX.US,D,20240415,000000,20.79,21.03,20.7,20.7,62937,0
+PDX.US,D,20240416,000000,20.72,20.78,20.53,20.63,95891,0
+PDX.US,D,20240417,000000,20.63,20.94,20.63,20.9023,95611,0
+PDX.US,D,20240418,000000,20.95,21.055,20.85,21.02,54127,0
+PDX.US,D,20240419,000000,20.95,21.19,20.9006,21.17,46850,0
+PDX.US,D,20240422,000000,21.27,21.4057,21.185,21.225,67002,0
+PDX.US,D,20240423,000000,21.25,21.46,21.2101,21.35,65925,0
+PDX.US,D,20240424,000000,21.37,21.45,21.1434,21.23,62501,0
+PDX.US,D,20240425,000000,21.07,21.35,20.86,21.34,35443,0
+PDX.US,D,20240426,000000,21.33,21.46,21.28,21.45,73242,0
+PDX.US,D,20240429,000000,21.55,21.55,21.3,21.38,75574,0
+PDX.US,D,20240430,000000,21.43,21.4499,21.03,21.23,64858,0
+PDX.US,D,20240501,000000,21.23,21.23,20.91,20.97,91410,0
+PDX.US,D,20240502,000000,21,21.44,20.96,21.16,104871,0
+PDX.US,D,20240503,000000,21.23,21.4999,21.1564,21.2,80561,0
+PDX.US,D,20240506,000000,21.21,21.57,21.0936,21.49,54703,0
+PDX.US,D,20240507,000000,21.54,21.66,21.42,21.54,89414,0
+PDX.US,D,20240508,000000,21.55,21.5735,21.42,21.43,86311,0
+PDX.US,D,20240509,000000,21.45,21.45,21.1986,21.36,56457,0
+PDX.US,D,20240510,000000,21.22,21.3,21.1,21.19,41971,0
+PDX.US,D,20240513,000000,21.32,21.4,21.11,21.35,66293,0
+PDX.US,D,20240514,000000,21.25,21.37,21.235,21.37,117213,0
+PDX.US,D,20240515,000000,21.42,21.45,21.2601,21.45,148012,0
+PDX.US,D,20240516,000000,21.42,21.6199,21.3867,21.59,92785,0
+PDX.US,D,20240517,000000,21.64,21.66,21.4418,21.62,52311,0
+PDX.US,D,20240520,000000,21.58,21.65,21.46,21.54,72499,0
+PDX.US,D,20240521,000000,21.45,21.69,21.45,21.6,141236,0
+PDX.US,D,20240522,000000,21.66,21.66,21.375,21.6,103399,0
+PDX.US,D,20240523,000000,21.68,21.68,21.38,21.42,61812,0
+PDX.US,D,20240524,000000,21.55,21.55,21.05,21.28,56851,0
+PDX.US,D,20240528,000000,21.22,21.259,20.76,20.84,129880,0
+PDX.US,D,20240529,000000,20.73,20.86,20.6,20.82,95196,0
+PDX.US,D,20240530,000000,20.83,21,20.6699,20.9,61468,0
+PDX.US,D,20240531,000000,21.01,21.15,20.9,21.1,51836,0
+PDX.US,D,20240603,000000,21.3,21.4499,21,21.16,61626,0
+PDX.US,D,20240604,000000,21.11,21.25,21,21.22,77752,0
+PDX.US,D,20240605,000000,21.21,21.26,21.0268,21.21,76667,0
+PDX.US,D,20240606,000000,21.3,21.38,21.17,21.33,62497,0
+PDX.US,D,20240607,000000,21.2,21.43,21.0401,21.37,28569,0
+PDX.US,D,20240610,000000,21.4,21.42,21.1805,21.34,39831,0
+PDX.US,D,20240611,000000,21.3,21.7,21.227,21.26,443371,0
+PDX.US,D,20240612,000000,21.53,21.64,21.29,21.38,48145,0
+PDX.US,D,20240613,000000,21.33,21.4,21.06,21.08,39063,0
+PDX.US,D,20240614,000000,20.95,21.219,20.69,20.85,88075,0
+PDX.US,D,20240617,000000,20.86,21.019,20.65,20.91,41455,0
+PDX.US,D,20240618,000000,20.91,21.19,20.84,20.87,28374,0
+PDX.US,D,20240620,000000,20.9,21.2,20.8801,21.09,80334,0
+PDX.US,D,20240621,000000,21.17,21.339,21.154,21.24,52237,0
+PDX.US,D,20240624,000000,21.2,21.38,21.2,21.37,37821,0
+PDX.US,D,20240625,000000,21.37,21.74,21.28,21.67,90306,0
+PDX.US,D,20240626,000000,21.62,21.84,21.3601,21.8,78896,0
+PDX.US,D,20240627,000000,21.8,22.14,21.63,22.07,90687,0
+PDX.US,D,20240628,000000,22.12,22.33,22.12,22.28,72952,0
+PDX.US,D,20240701,000000,22.28,22.67,22.28,22.58,179239,0
+PDX.US,D,20240702,000000,22.63,22.78,22.56,22.76,130576,0
+PDX.US,D,20240703,000000,22.72,22.89,22.72,22.88,46303,0
+PDX.US,D,20240705,000000,22.7,22.93,22.646,22.81,53908,0
+PDX.US,D,20240708,000000,22.82,22.9,22.81,22.83,108560,0
+PDX.US,D,20240709,000000,22.92,22.92,22.7712,22.82,93821,0
+PDX.US,D,20240710,000000,22.95,23.14,22.82,23.05,147163,0
+PDX.US,D,20240711,000000,23,23.145,22.86,22.88,180650,0
+PDX.US,D,20240712,000000,22.86,23.11,22.86,22.98,131582,0
+PDX.US,D,20240715,000000,22.93,23.12,22.88,23.1,85849,0
+PDX.US,D,20240716,000000,23.25,23.3599,23.16,23.29,61514,0
+PDX.US,D,20240717,000000,23.24,23.3269,22.88,23.07,61783,0
+PDX.US,D,20240718,000000,23.04,23.22,22.8995,22.94,37211,0
+PDX.US,D,20240719,000000,23.01,23.04,22.94,23.04,36821,0
+PDX.US,D,20240722,000000,23.15,23.26,23.03,23.11,62214,0
+PDX.US,D,20240723,000000,23.1,23.2199,23.0775,23.12,53551,0
+PDX.US,D,20240724,000000,23.16,23.16,22.69,22.71,44597,0
+PDX.US,D,20240725,000000,22.69,22.8599,22.68,22.72,48872,0
+PDX.US,D,20240726,000000,22.89,22.92,22.705,22.71,45412,0
+PDX.US,D,20240729,000000,22.75,22.75,22.6,22.69,59344,0
+PDX.US,D,20240730,000000,22.81,22.9739,22.65,22.71,56260,0
+PDX.US,D,20240731,000000,23.07,23.1399,22.6343,22.94,69045,0
+PDX.US,D,20240801,000000,23.04,23.04,22.7,22.7,59151,0
+PDX.US,D,20240802,000000,22.65,22.65,22.29,22.5,70096,0
+PDX.US,D,20240805,000000,22.07,22.19,21.31,21.53,212727,0
+PDX.US,D,20240806,000000,21.64,22.22,21.64,22.01,49102,0
+PDX.US,D,20240807,000000,22.33,22.869,22.0025,22.51,59745,0
+PDX.US,D,20240808,000000,22.59,22.6699,22.44,22.65,49873,0
+PDX.US,D,20240809,000000,22.55,22.72,22.5301,22.62,29621,0
+PDX.US,D,20240812,000000,22.71,22.71,22.3,22.33,48839,0
+PDX.US,D,20240813,000000,22.41,22.6,22.27,22.4,35782,0
+PDX.US,D,20240814,000000,22.52,22.65,22.27,22.52,71448,0
+PDX.US,D,20240815,000000,22.69,22.75,22.56,22.59,65664,0
+PDX.US,D,20240816,000000,22.55,22.61,22.45,22.55,22074,0
+PDX.US,D,20240819,000000,22.66,22.9,22.5,22.8,46353,0
+PDX.US,D,20240820,000000,22.87,22.887,22.41,22.41,66606,0
+PDX.US,D,20240821,000000,22.58,22.89,22.4,22.83,43982,0
+PDX.US,D,20240822,000000,22.9,22.9,22.62,22.65,46591,0
+PDX.US,D,20240823,000000,22.61,22.81,22.595,22.66,28175,0
+PDX.US,D,20240826,000000,22.69,22.89,22.62,22.86,47348,0
+PDX.US,D,20240827,000000,22.71,22.8999,22.71,22.75,26318,0
+PDX.US,D,20240828,000000,22.84,22.88,22.64,22.78,35585,0
+PDX.US,D,20240829,000000,22.8,22.8899,22.7,22.74,49836,0
+PDX.US,D,20240830,000000,22.81,22.9,22.7403,22.75,38424,0
+PDX.US,D,20240903,000000,22.84,23.11,22.62,23.04,120877,0
+PDX.US,D,20240904,000000,22.93,23.59,22.93,23.22,149791,0
+PDX.US,D,20240905,000000,23.02,23.3,23.02,23.17,48277,0
+PDX.US,D,20240906,000000,23.29,23.48,23.14,23.284,74143,0
+PDX.US,D,20240909,000000,23.3,23.79,23.3,23.4,101734,0
+PDX.US,D,20240910,000000,23.45,23.536,23.32,23.35,33266,0
+PDX.US,D,20240911,000000,23.3,23.39,23.25,23.32,39778,0
+PDX.US,D,20240912,000000,23.47,23.69,23.36,23.5,55330,0
+PDX.US,D,20240913,000000,23.45,23.45,23.2974,23.4,40908,0
+PDX.US,D,20240916,000000,23.36,23.59,23.36,23.52,58729,0
+PDX.US,D,20240917,000000,23.5,23.69,23.5,23.59,31930,0
+PDX.US,D,20240918,000000,23.69,23.7051,23.54,23.67,39400,0
+PDX.US,D,20240919,000000,23.79,23.99,23.62,23.91,68840,0
+PDX.US,D,20240920,000000,23.99,23.99,23.82,23.95,30032,0
+PDX.US,D,20240923,000000,23.96,23.98,23.6742,23.92,42783,0
+PDX.US,D,20240924,000000,23.99,24.22,23.8402,23.99,68451,0
+PDX.US,D,20240925,000000,24,24.12,23.665,23.68,53790,0
+PDX.US,D,20240926,000000,23.73,23.885,23.42,23.51,58282,0
+PDX.US,D,20240927,000000,23.67,23.67,23.31,23.5,52175,0
+PDX.US,D,20240930,000000,23.5,23.59,23.46,23.59,98976,0
+PDX.US,D,20241001,000000,23.5,23.8799,23.4131,23.62,44924,0
+PDX.US,D,20241002,000000,23.62,24.1095,23.5201,23.86,51236,0
+PDX.US,D,20241003,000000,23.84,23.97,23.77,23.8,52027,0
+PDX.US,D,20241004,000000,23.8,24.1194,23.775,23.97,54382,0
+PDX.US,D,20241007,000000,23.97,24.1931,23.8535,24.01,41333,0
+PDX.US,D,20241008,000000,24.05,24.0755,23.7,23.87,67168,0
+PDX.US,D,20241009,000000,23.96,24,23.65,23.8,58822,0
+PDX.US,D,20241010,000000,23.72,23.9557,23.67,23.69,24820,0
+PDX.US,D,20241011,000000,23.63,23.92,23.4001,23.73,63188,0
+PDX.US,D,20241014,000000,23.68,23.87,23.66,23.73,33567,0
+PDX.US,D,20241015,000000,23.72,23.7599,23.52,23.53,36244,0
+PDX.US,D,20241016,000000,23.69,23.7999,23.6213,23.64,22537,0
+PDX.US,D,20241017,000000,23.72,23.77,23.4,23.48,73364,0
+PDX.US,D,20241018,000000,23.55,23.6,23.4623,23.54,54230,0
+PDX.US,D,20241021,000000,23.64,23.6491,23.46,23.5,58976,0
+PDX.US,D,20241022,000000,23.44,23.63,23.4,23.4,51001,0
+PDX.US,D,20241023,000000,23.37,23.49,23.08,23.2,95280,0
+PDX.US,D,20241024,000000,23.24,23.43,23.2,23.27,70695,0
+PDX.US,D,20241025,000000,23.39,23.39,23.14,23.27,80731,0
+PDX.US,D,20241028,000000,23.19,23.32,23.16,23.2,37090,0
+PDX.US,D,20241029,000000,23.23,23.26,23.11,23.2,58794,0
+PDX.US,D,20241030,000000,23.11,23.2,22.96,23.01,89875,0
+PDX.US,D,20241031,000000,23.04,23.11,22.9705,23.06,55754,0
+PDX.US,D,20241101,000000,23.23,23.39,23.1884,23.27,70643,0
+PDX.US,D,20241104,000000,23.26,23.4,23.14,23.22,59626,0
+PDX.US,D,20241105,000000,23.25,23.3534,23.25,23.32,47921,0
+PDX.US,D,20241106,000000,23.51,24,23.3973,23.9,84674,0
+PDX.US,D,20241107,000000,23.81,24.5,23.81,24.46,96547,0
+PDX.US,D,20241108,000000,24.44,25.13,24.3091,24.86,160642,0
+PDX.US,D,20241111,000000,24.86,25.155,24.61,24.61,64141,0
+PDX.US,D,20241112,000000,24.575,24.64,24.4,24.43,48078,0
+PDX.US,D,20241113,000000,24.5015,24.6111,24.37,24.42,58754,0
+PDX.US,D,20241114,000000,24.46,25.02,24.46,24.97,193417,0
+PDX.US,D,20241115,000000,24.905,25.6,24.75,25.57,183215,0
+PDX.US,D,20241118,000000,25.75,26.06,25.75,25.84,278094,0
+PDX.US,D,20241119,000000,25.75,26.081,25.75,25.98,126511,0
+PDX.US,D,20241120,000000,25.91,26.49,25.91,26.34,339955,0
+PDX.US,D,20241121,000000,26.18,26.35,26.15,26.17,98131,0
+PDX.US,D,20241122,000000,26.125,26.75,26.09,26.75,232439,0
+PDX.US,D,20241125,000000,26.77,26.82,26.4421,26.61,137921,0
+PDX.US,D,20241126,000000,26.62,26.83,26.41,26.51,101843,0
+PDX.US,D,20241127,000000,26.59,26.87,26.5,26.67,109217,0
+PDX.US,D,20241129,000000,26.78,27.09,26.7,27,114872,0
+PDX.US,D,20241202,000000,27.215,27.3199,26.68,26.95,104508,0
+PDX.US,D,20241203,000000,26.86,26.98,26.72,26.78,108013,0
+PDX.US,D,20241204,000000,26.78,26.9025,26.62,26.79,115828,0
+PDX.US,D,20241205,000000,26.55,26.75,26.2,26.64,110809,0
+PDX.US,D,20241206,000000,26.595,26.67,26.5,26.61,45997,0
+PDX.US,D,20241209,000000,26.8,26.82,26.62,26.75,79450,0
+PDX.US,D,20241210,000000,26.82,26.89,26.6101,26.63,94662,0
+PDX.US,D,20241211,000000,26.7,27.17,26.62,26.94,126635,0
+PDX.US,D,20241212,000000,26.88,26.89,26.51,26.65,106053,0
+PDX.US,D,20241213,000000,26.72,26.72,26.14,26.26,86728,0
+PDX.US,D,20241216,000000,26.26,26.48,25.56,25.57,107705,0
+PDX.US,D,20241217,000000,25.41,25.56,24.91,25.22,160645,0
+PDX.US,D,20241218,000000,25.5,25.5,24.895,24.9,120448,0
+PDX.US,D,20241219,000000,25.0748,25.15,24.36,24.39,137483,0
+PDX.US,D,20241220,000000,24.8778,25.56,24.47,25.49,167954,0
+PDX.US,D,20241223,000000,25.635,26.4399,25.6,26.3,171274,0
+PDX.US,D,20241224,000000,26.14,27.03,26.035,26.97,134707,0
+PDX.US,D,20241226,000000,26.73,27.04,26.6756,26.85,193368,0
+PDX.US,D,20241227,000000,26.85,26.89,26.22,26.45,227281,0
+PDX.US,D,20241230,000000,26.3128,26.37,26.01,26.23,98587,0
+PDX.US,D,20241231,000000,26.415,26.415,26.06,26.13,112121,0
+PDX.US,D,20250102,000000,26.4799,26.49,25.96,26.05,136890,0
+PDX.US,D,20250103,000000,26.44,26.6,26.17,26.29,172572,0
+PDX.US,D,20250106,000000,26.39,26.3993,25.73,25.88,145830,0
+PDX.US,D,20250107,000000,26.09,26.09,25.81,25.91,97046,0
+PDX.US,D,20250108,000000,25.8899,26.0443,25.785,25.95,65050,0
+PDX.US,D,20250110,000000,25.82,25.9,25.74,25.74,150223,0
+PDX.US,D,20250113,000000,26.05,31.29,26.05,30.25,3942809,0
+PDX.US,D,20250114,000000,31.53,32.1412,30.74,31.87,1121259,0
+PDX.US,D,20250115,000000,32.1,32.6499,31.88,31.99,543694,0
+PDX.US,D,20250116,000000,31.51,32,30.77,30.97,570426,0
+PDX.US,D,20250117,000000,31.17,32.16,30.73,32,210419,0
+PDX.US,D,20250121,000000,32.48,32.8807,31.31,31.76,348822,0
+PDX.US,D,20250122,000000,27.26,28.8411,27.04,27.62,897543,0
+PDX.US,D,20250123,000000,27.885,28.7299,27.72,28.15,322900,0
+PDX.US,D,20250124,000000,28.388,28.43,26.91,27.19,449457,0
+PDX.US,D,20250127,000000,27,27,24.745,24.8,643383,0
+PDX.US,D,20250128,000000,25.19,25.55,24.65,25.32,489938,0
+PDX.US,D,20250129,000000,25.5,25.85,25.37,25.49,238327,0
+PDX.US,D,20250130,000000,25.55,26.72,25.55,26.04,347983,0
+PDX.US,D,20250131,000000,26.25,26.4899,26.0468,26.12,200613,0
+PDX.US,D,20250203,000000,26.12,26.5,25.82,26.3,224631,0
+PDX.US,D,20250204,000000,26.51,26.7,26.22,26.25,220808,0
+PDX.US,D,20250205,000000,26.3124,26.59,25.99,26.12,170221,0
+PDX.US,D,20250206,000000,26.17,26.26,24.96,25.17,262508,0
+PDX.US,D,20250207,000000,25.3173,25.3173,24.67,24.76,297494,0
+PDX.US,D,20250210,000000,24.77,25.39,24.7501,24.85,264138,0
+PDX.US,D,20250211,000000,24.79,25.1282,24.79,24.87,156684,0
+PDX.US,D,20250212,000000,24.8017,24.9,24.67,24.7,103926,0
+PDX.US,D,20250213,000000,24.71,24.87,24.51,24.56,111423,0
+PDX.US,D,20250214,000000,24.59,25.41,24.589,25,135133,0
+PDX.US,D,20250218,000000,25.275,25.98,25.27,25.85,78087,0
+PDX.US,D,20250219,000000,25.81,25.99,25.21,25.68,66086,0
+PDX.US,D,20250220,000000,25.535,25.555,25.13,25.5,47471,0
+PDX.US,D,20250221,000000,25.475,25.72,24.86,25.05,81595,0
+PDX.US,D,20250224,000000,24.97,25.085,24.65,24.7,100490,0
+PDX.US,D,20250225,000000,24.6,24.75,24.35,24.66,142532,0
+PDX.US,D,20250226,000000,24.71,24.8239,24.519,24.68,71356,0
+PDX.US,D,20250227,000000,24.685,24.84,24.6,24.75,76557,0
+PDX.US,D,20250228,000000,24.88,25.27,24.86,25.2,96987,0
+PDX.US,D,20250303,000000,25.2001,25.6099,24.68,24.8,111074,0
+PDX.US,D,20250304,000000,24.57,24.6499,24.0601,24.31,71314,0
+PDX.US,D,20250305,000000,24.31,24.5327,24.0627,24.52,71826,0
+PDX.US,D,20250306,000000,24.03,24.09,23.07,23.33,221856,0
+PDX.US,D,20250307,000000,22.98,23.3599,22.97,23.23,90694,0
+PDX.US,D,20250310,000000,23.205,23.22,22.78,22.78,87016,0
+PDX.US,D,20250311,000000,22.65,23.185,22.53,22.98,86742,0
+PDX.US,D,20250312,000000,23.1,23.2,22.825,23.1,89271,0
+PDX.US,D,20250313,000000,23.15,23.66,23.04,23.35,75751,0
+PDX.US,D,20250314,000000,23.4765,24.1074,23.3,23.91,83011,0
+PDX.US,D,20250317,000000,23.9922,24.2183,23.88,24.12,52212,0
+PDX.US,D,20250318,000000,24.0301,24.17,23.55,23.85,40739,0
+PDX.US,D,20250319,000000,23.75,24.1,23.66,23.98,114446,0
+PDX.US,D,20250320,000000,24.1584,24.19,23.79,23.88,32378,0
+PDX.US,D,20250321,000000,23.99,24.08,23.49,23.77,100523,0
+PDX.US,D,20250324,000000,23.96,24.395,23.8,24.29,53934,0
+PDX.US,D,20250325,000000,24.33,24.52,24.18,24.18,99468,0
+PDX.US,D,20250326,000000,24.35,24.45,24.0117,24.02,58263,0
+PDX.US,D,20250327,000000,23.76,24.26,23.7,23.95,70486,0
+PDX.US,D,20250328,000000,24.2099,24.4698,24,24.08,222182,0
+PDX.US,D,20250331,000000,24.195,24.54,24.1201,24.54,144754,0
+PDX.US,D,20250401,000000,24.5,24.99,24.4,24.87,140007,0
+PDX.US,D,20250402,000000,24.92,25.19,24.5243,24.89,96207,0
+PDX.US,D,20250403,000000,24.3001,24.45,23.82,23.82,112885,0
+PDX.US,D,20250404,000000,23.47,23.795,21.16,21.52,239967,0
+PDX.US,D,20250407,000000,21.2715,21.5,19.83,20.21,186267,0
+PDX.US,D,20250408,000000,20.81,22,19.92,19.92,135140,0
+PDX.US,D,20250409,000000,19.97,21.5709,19.47,21.45,191267,0
+PDX.US,D,20250410,000000,21.32,21.41,19.26,19.86,171944,0
+PDX.US,D,20250411,000000,19.975,20.7247,19.26,20.35,178219,0
+PDX.US,D,20250414,000000,20.64,20.87,20.01,20.28,115147,0
+PDX.US,D,20250415,000000,20.5,20.88,20.33,20.57,70601,0
+PDX.US,D,20250416,000000,20.317,20.7592,20.317,20.51,69942,0
+PDX.US,D,20250417,000000,20.7168,21.7,20.7168,21.13,140933,0
+PDX.US,D,20250421,000000,21.31,21.75,20.68,20.85,123713,0
+PDX.US,D,20250422,000000,21.125,21.58,20.85,21.11,89823,0
+PDX.US,D,20250423,000000,21.36,21.7661,21.23,21.34,69971,0
+PDX.US,D,20250424,000000,21.36,21.75,21.25,21.42,71673,0
+PDX.US,D,20250425,000000,21.56,21.68,21.35,21.48,52912,0
+PDX.US,D,20250428,000000,21.625,21.88,21.45,21.56,86201,0
+PDX.US,D,20250429,000000,21.625,21.95,21.4,21.6,106413,0
+PDX.US,D,20250430,000000,21.56,22.0933,21.5,21.99,109969,0
+PDX.US,D,20250501,000000,22.2437,22.85,22.0301,22.4,103607,0
+PDX.US,D,20250502,000000,22.66,22.8,22.4395,22.56,61780,0
+PDX.US,D,20250505,000000,22.6401,22.6401,22.4,22.51,50020,0
+PDX.US,D,20250506,000000,22.455,22.5,22.22,22.3,50329,0
+PDX.US,D,20250507,000000,22.4869,22.5,21.85,22.01,74964,0
+PDX.US,D,20250508,000000,22.01,22.465,22.01,22.06,43097,0
+PDX.US,D,20250509,000000,22.15,22.21,21.65,21.76,130209,0
+PDX.US,D,20250512,000000,22.04,22.1,21.705,21.9,151143,0
+PDX.US,D,20250513,000000,22.0895,23,21.91,22.58,77259,0
+PDX.US,D,20250514,000000,22.5632,22.8799,22.225,22.7,101563,0
+PDX.US,D,20250515,000000,22.6499,22.7,22.34,22.34,79225,0
+PDX.US,D,20250516,000000,22.8499,22.85,22.11,22.25,76923,0
+PDX.US,D,20250519,000000,22,22.26,22,22.11,61412,0
+PDX.US,D,20250520,000000,22.1639,22.4,22.06,22.22,76482,0
+PDX.US,D,20250521,000000,22.27,22.29,21.8622,22.07,43128,0
+PDX.US,D,20250522,000000,21.96,22.64,21.85,22.2,61577,0
+PDX.US,D,20250523,000000,22.2092,22.92,22,22.77,173527,0
+PDX.US,D,20250527,000000,22.83,23.33,22.83,23.11,127924,0
+PDX.US,D,20250528,000000,23.235,23.25,22.95,23.13,77698,0
+PDX.US,D,20250529,000000,23.25,23.35,22.82,23.06,68461,0
+PDX.US,D,20250530,000000,23.1,23.25,22.8,23.25,80413,0
+PDX.US,D,20250602,000000,23.38,23.4799,22.85,23.05,175280,0
+PDX.US,D,20250603,000000,23.24,23.85,23.075,23.81,187923,0
+PDX.US,D,20250604,000000,23.7816,24.2499,23.76,24,122485,0
+PDX.US,D,20250605,000000,24.1383,24.24,23.7701,24.09,70756,0
+PDX.US,D,20250606,000000,23.9191,24.12,23.9191,24.08,79273,0
+PDX.US,D,20250609,000000,24.11,24.15,23.81,24,109316,0
+PDX.US,D,20250610,000000,24.2,24.5,24.135,24.5,138759,0
+PDX.US,D,20250611,000000,24.47,24.78,24.47,24.63,69636,0
+PDX.US,D,20250612,000000,24.55,24.8795,24.4264,24.73,57229,0
+PDX.US,D,20250613,000000,24.9,25,24.69,24.87,156149,0
+PDX.US,D,20250616,000000,24.99,25.25,24.6101,24.9,70006,0
+PDX.US,D,20250617,000000,25.005,25.09,24.6629,24.9,41477,0
+PDX.US,D,20250618,000000,24.925,25.09,24.6246,24.78,84411,0
+PDX.US,D,20250620,000000,24.81,24.94,24.79,24.84,87542,0
+PDX.US,D,20250623,000000,24.82,25.0499,24.58,24.75,109119,0
+PDX.US,D,20250624,000000,24.6589,24.7,24.31,24.45,91888,0
+PDX.US,D,20250625,000000,24.68,24.71,24.24,24.36,84731,0
+PDX.US,D,20250626,000000,24.3332,24.69,24.3332,24.63,64388,0
+PDX.US,D,20250627,000000,24.5,24.69,24.45,24.62,52480,0
+PDX.US,D,20250630,000000,24.735,24.81,24.42,24.65,88404,0
+PDX.US,D,20250701,000000,24.51,24.65,24.3832,24.56,86995,0
+PDX.US,D,20250702,000000,24.59,24.91,24.5101,24.77,60820,0
+PDX.US,D,20250703,000000,24.7134,24.92,24.6701,24.8,13208,0
+PDX.US,D,20250707,000000,24.8,24.89,24.41,24.6,42360,0
+PDX.US,D,20250708,000000,24.6,24.74,24.2101,24.47,80372,0
+PDX.US,D,20250709,000000,24.6,24.91,24.45,24.66,77481,0
+PDX.US,D,20250710,000000,24.69,25.0899,24.62,24.99,59739,0
+PDX.US,D,20250711,000000,24.98,25.17,24.87,24.89,69953,0
+PDX.US,D,20250714,000000,25.005,25.25,24.98,25.1,70674,0
+PDX.US,D,20250715,000000,25.1,25.1,24.8,24.8,84169,0
+PDX.US,D,20250716,000000,24.92,25.0541,24.7863,24.97,48946,0
+PDX.US,D,20250717,000000,25,25.25,24.88,25.13,90791,0
+PDX.US,D,20250718,000000,25.14,25.29,24.41,24.49,210388,0
+PDX.US,D,20250721,000000,24.84,24.84,24.49,24.58,78222,0
+PDX.US,D,20250722,000000,24.635,24.7427,24.35,24.38,55713,0
+PDX.US,D,20250723,000000,24.48,24.5699,24.335,24.38,71513,0
+PDX.US,D,20250724,000000,24.35,24.5,24.22,24.22,73710,0
+PDX.US,D,20250725,000000,24.3465,24.5,24.08,24.18,78950,0
+PDX.US,D,20250728,000000,24.35,24.64,24.09,24.49,112531,0
+PDX.US,D,20250729,000000,24.62,25.22,24.27,24.8,127208,0
+PDX.US,D,20250730,000000,24.74,24.81,24.53,24.75,83734,0
+PDX.US,D,20250731,000000,24.75,24.88,24.455,24.82,84477,0
+PDX.US,D,20250801,000000,24.84,24.8767,24.32,24.48,97365,0
+PDX.US,D,20250804,000000,24.45,24.98,24.4,24.77,96568,0
+PDX.US,D,20250805,000000,24.78,24.78,24.45,24.6,97237,0
+PDX.US,D,20250806,000000,24.72,24.78,24.51,24.52,38470,0
+PDX.US,D,20250807,000000,24.7124,24.75,24.4711,24.57,97761,0
+PDX.US,D,20250808,000000,24.763,24.763,24.4,24.46,41094,0
+PDX.US,D,20250811,000000,24.38,24.4,24.02,24.07,41775,0
+PDX.US,D,20250812,000000,24.2,24.27,23.9318,24.12,70015,0
+PDX.US,D,20250813,000000,24.21,24.57,24.21,24.32,59617,0
+PDX.US,D,20250814,000000,24.28,24.4742,24.19,24.25,69796,0
+PDX.US,D,20250815,000000,24.3,24.48,24.25,24.28,38967,0
+PDX.US,D,20250818,000000,24.32,24.38,24.114,24.25,62651,0
+PDX.US,D,20250819,000000,24.255,24.37,24.09,24.19,49349,0
+PDX.US,D,20250820,000000,24.2,24.3899,24.0619,24.19,41109,0
+PDX.US,D,20250821,000000,24.19,24.3337,24.075,24.11,60939,0
+PDX.US,D,20250822,000000,24.24,24.5,24.24,24.3,78318,0
+PDX.US,D,20250825,000000,24.43,24.57,24.3,24.54,48491,0
+PDX.US,D,20250826,000000,24.48,24.7,24.4,24.52,77814,0
+PDX.US,D,20250827,000000,24.59,24.64,24.36,24.36,50963,0
+PDX.US,D,20250828,000000,24.4789,24.59,24.2002,24.5,50019,0
+PDX.US,D,20250829,000000,24.73,24.735,24.53,24.69,57317,0
+PDX.US,D,20250902,000000,24.7,24.78,24.535,24.6,120379,0
+PDX.US,D,20250903,000000,24.635,24.8,24.46,24.49,59717,0
+PDX.US,D,20250904,000000,24.57,24.96,24.49,24.81,86901,0
+PDX.US,D,20250905,000000,24.81,24.9204,24.46,24.66,47862,0
+PDX.US,D,20250908,000000,24.745,24.76,24.6601,24.69,32869,0
+PDX.US,D,20250909,000000,24.72,24.815,24.6,24.78,124841,0
+PDX.US,D,20250910,000000,24.78,25,24.65,24.93,88498,0
+PDX.US,D,20250911,000000,24.95,24.96,24.66,24.73,74017,0
+PDX.US,D,20250912,000000,24.65,24.73,24.5701,24.63,46652,0
+PDX.US,D,20250915,000000,24.58,24.61,24.41,24.45,96418,0
+PDX.US,D,20250916,000000,24.4606,24.5,24.41,24.42,51996,0
+PDX.US,D,20250917,000000,24.59,24.599,24.42,24.55,42109,0
+PDX.US,D,20250918,000000,24.475,24.665,24.45,24.46,90339,0
+PDX.US,D,20250919,000000,24.55,24.788,24.38,24.42,48366,0
+PDX.US,D,20250922,000000,24.59,24.59,24.3601,24.45,65925,0
+PDX.US,D,20250923,000000,24.47,24.6197,24.47,24.56,51328,0
+PDX.US,D,20250924,000000,24.5585,24.73,24.38,24.52,79200,0
+PDX.US,D,20250925,000000,24.49,24.8599,24.4838,24.77,80310,0
+PDX.US,D,20250926,000000,24.83,25.21,24.77,25.15,91556,0
+PDX.US,D,20250929,000000,25.18,25.1988,24.81,24.97,78495,0
+PDX.US,D,20250930,000000,24.8596,25.0797,24.8596,24.93,66648,0
+PDX.US,D,20251001,000000,24.98,25.05,24.8758,25.01,66274,0
+PDX.US,D,20251002,000000,24.93,25.14,24.83,24.83,59061,0
+PDX.US,D,20251003,000000,24.8725,24.945,24.57,24.59,45424,0
+PDX.US,D,20251006,000000,24.59,24.97,24.5,24.59,93861,0
+PDX.US,D,20251007,000000,24.735,24.735,24.5001,24.54,31316,0
+PDX.US,D,20251008,000000,24.5,24.585,24.31,24.31,61183,0
+PDX.US,D,20251009,000000,24.35,24.44,23.993,24.04,58355,0
+PDX.US,D,20251010,000000,23.75,23.85,22.75,22.91,335707,0
+PDX.US,D,20251013,000000,23.11,23.2,22.58,22.6,72784,0
+PDX.US,D,20251014,000000,22.53,22.59,22.12,22.31,69653,0
+PDX.US,D,20251015,000000,22.45,22.56,22.01,22.21,205407,0
+PDX.US,D,20251016,000000,22.28,22.442,22.1,22.15,80923,0
+PDX.US,D,20251017,000000,22.31,22.3504,22,22,57466,0
+PDX.US,D,20251020,000000,22.06,22.1699,21.84,22.04,159214,0
+PDX.US,D,20251021,000000,22.1,22.39,21.956,22.3,79291,0
+PDX.US,D,20251022,000000,22.3,22.44,21.87,22.2,119608,0
+PDX.US,D,20251023,000000,22.3,22.4442,22.08,22.21,89778,0
+PDX.US,D,20251024,000000,22.24,22.3999,21.92,22.11,75930,0
+PDX.US,D,20251027,000000,22.17,22.33,22.1401,22.18,55611,0
+PDX.US,D,20251028,000000,22.3412,22.3631,22.01,22.08,53251,0
+PDX.US,D,20251029,000000,22.14,22.58,22.14,22.26,62336,0
+PDX.US,D,20251030,000000,22.11,22.2499,22.0729,22.09,39759,0
+PDX.US,D,20251031,000000,22.2672,22.59,22.2,22.29,83715,0
+PDX.US,D,20251103,000000,22.37,22.5,22.29,22.39,51388,0
+PDX.US,D,20251104,000000,22.29,22.52,22.1501,22.3,82413,0
+PDX.US,D,20251105,000000,22.3,22.34,22,22.08,148413,0
+PDX.US,D,20251106,000000,22.1,22.1999,21.85,21.85,44989,0
+PDX.US,D,20251107,000000,21.852,21.97,21.5026,21.95,111348,0
+PDX.US,D,20251110,000000,22.12,22.29,22.01,22.18,73763,0
+PDX.US,D,20251111,000000,22,22.087,21.755,21.85,127778,0
+PDX.US,D,20251112,000000,21.844,22.14,21.82,22.08,109335,0
+PDX.US,D,20251113,000000,22.08,22.16,21.73,21.73,76012,0
+PDX.US,D,20251114,000000,21.6,21.8,21.55,21.73,68445,0
+PDX.US,D,20251117,000000,21.69,21.75,21.44,21.48,138589,0
+PDX.US,D,20251118,000000,21.5,22.04,21.44,21.7,85376,0
+PDX.US,D,20251119,000000,21.819,21.9515,21.51,21.58,65308,0
+PDX.US,D,20251120,000000,21.8,21.98,21.55,21.6,83993,0
+PDX.US,D,20251121,000000,21.5,21.79,21.31,21.31,365664,0
+PDX.US,D,20251124,000000,21.3702,21.475,21.11,21.31,114150,0
+PDX.US,D,20251125,000000,21.25,21.3999,21.18,21.22,93693,0
+PDX.US,D,20251126,000000,21.3,21.62,21.23,21.5,87790,0
+PDX.US,D,20251128,000000,21.49,21.89,21.49,21.78,48946,0
+PDX.US,D,20251201,000000,21.8,22.1599,21.585,21.608,87463,0
+PDX.US,D,20251202,000000,21.62,21.8601,21.19,21.34,170825,0
+PDX.US,D,20251203,000000,21.39,21.7188,21.34,21.61,123307,0
+PDX.US,D,20251204,000000,21.638,21.81,21.5496,21.64,85170,0
+PDX.US,D,20251205,000000,21.65,21.9,21.52,21.64,110196,0
+PDX.US,D,20251208,000000,21.61,21.72,21.54,21.6,91562,0
+PDX.US,D,20251209,000000,21.5101,21.73,21.5101,21.67,111734,0
+PDX.US,D,20251210,000000,21.75,21.76,21.53,21.61,115414,0
+PDX.US,D,20251211,000000,21.48,21.531,21.37,21.47,93338,0
+PDX.US,D,20251212,000000,21.54,21.59,21.145,21.32,135979,0
+PDX.US,D,20251215,000000,21.32,21.86,21.1,21.11,278053,0
+PDX.US,D,20251216,000000,21.1192,21.1665,20.87,21.06,112318,0
+PDX.US,D,20251217,000000,21.112,21.18,20.9,20.94,182531,0
+PDX.US,D,20251218,000000,20.97,21.2,20.75,20.83,250689,0
+PDX.US,D,20251219,000000,20.8,21.0499,20.79,20.87,179004,0
+PDX.US,D,20251222,000000,22.15,22.15,21.57,21.61,534259,0
+PDX.US,D,20251223,000000,21.69,21.85,21.39,21.58,470145,0
+PDX.US,D,20251224,000000,21.68,21.7284,21.5,21.53,255809,0
+PDX.US,D,20251226,000000,21.61,21.625,21.38,21.43,353332,0
+PDX.US,D,20251229,000000,18.66,18.84,18.47,18.52,637123,0
+PDX.US,D,20251230,000000,18.6,18.82,18.55,18.68,382630,0
+PDX.US,D,20251231,000000,18.84,18.94,18.585,18.78,284428,0
+PDX.US,D,20260102,000000,19.1399,19.1399,18.8,18.96,157214,0
+PDX.US,D,20260105,000000,19.15,19.29,18.85,19.07,255640,0
+PDX.US,D,20260106,000000,19.05,19.245,18.95,19,151129,0
+PDX.US,D,20260107,000000,19.04,19.1,18.81,18.92,150899,0
+PDX.US,D,20260108,000000,18.84,19.24,18.81,19.21,230911,0
+PDX.US,D,20260109,000000,19.24,19.38,19.23,19.35,110281,0
+PDX.US,D,20260112,000000,19.28,19.8,19.28,19.64,500705,0
+PDX.US,D,20260113,000000,19.805,20.17,19.5501,19.76,781555,0
+PDX.US,D,20260114,000000,19.78,20.2,19.7,19.93,644494,0
+PDX.US,D,20260115,000000,19.9,20.146,19.73,19.79,126997,0
+PDX.US,D,20260116,000000,19.69,19.795,19.6,19.72,156996,0
+PDX.US,D,20260120,000000,19.735,19.735,19.22,19.61,277813,0
+PDX.US,D,20260121,000000,19.63,19.8,19.51,19.56,237923,0
+PDX.US,D,20260122,000000,19.79,20.07,19.75,19.82,244491,0
+PDX.US,D,20260123,000000,19.91,20.02,19.8,19.91,262504,0
+PDX.US,D,20260126,000000,19.9876,20.03,19.75,19.79,209370,0
+PDX.US,D,20260127,000000,19.79,20.19,19.71,19.95,415795,0
+PDX.US,D,20260128,000000,19.93,20.1,19.85,19.99,163796,0
+PDX.US,D,20260129,000000,20.09,20.18,19.91,20.14,153029,0
+PDX.US,D,20260130,000000,20.27,20.36,19.915,20.16,143990,0
+PDX.US,D,20260202,000000,20.15,20.32826,19.86,19.86,129922,0
+PDX.US,D,20260203,000000,19.985,20.22,19.89,20.15,114381,0
+PDX.US,D,20260204,000000,20.1351,20.2499,19.965,20.21,84199,0
+PDX.US,D,20260205,000000,20.14,20.17,19.97,20,84463,0
+PDX.US,D,20260206,000000,20.065,20.335,20,20.3,161792,0
+PDX.US,D,20260209,000000,20.28,20.36,20.2,20.28,114542,0
+PDX.US,D,20260210,000000,20.28,20.38,20.1205,20.23,145333,0
+PDX.US,D,20260211,000000,20.33,20.4355,20.2809,20.38,67820,0
+PDX.US,D,20260212,000000,20.25,20.25,20.03,20.04,115636,0
+PDX.US,D,20260213,000000,20.1,20.12,20.04,20.11,199135,0
+PDX.US,D,20260217,000000,20.15,20.19,19.91,19.99,82845,0
+PDX.US,D,20260218,000000,20.04,20.19,20.03,20.16,104929,0
diff --git a/daily/us/nyse stocks/2/peb_e.us.txt b/daily/us/nyse stocks/2/peb_e.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7898a4998bad3f1541fc1ff06c42d14ae36b1850
--- /dev/null
+++ b/daily/us/nyse stocks/2/peb_e.us.txt	
@@ -0,0 +1,1758 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PEB_E.US,D,20181204,000000,23,23.8,22.5,22.5,7999,0
+PEB_E.US,D,20181206,000000,22.5,23.0775,22.3,23.0775,10186,0
+PEB_E.US,D,20181207,000000,23.35,23.9099,23.35,23.9099,3438,0
+PEB_E.US,D,20181210,000000,23.8999,23.9,23.5,23.5,22745,0
+PEB_E.US,D,20181211,000000,23.2,23.73,23.2,23.3,4788,0
+PEB_E.US,D,20181212,000000,24.1199,24.1199,23.9,23.9,21471,0
+PEB_E.US,D,20181213,000000,24.0195,24.7316,23.9001,23.9001,1000,0
+PEB_E.US,D,20181214,000000,24.38,24.38,24.38,24.38,400,0
+PEB_E.US,D,20181217,000000,24.7,25.65,23.85,24.0273,3550,0
+PEB_E.US,D,20181218,000000,25.1,25.1,23.98,23.98,2270,0
+PEB_E.US,D,20181219,000000,22.95,23.8,22.95,23.5496,1503,0
+PEB_E.US,D,20181220,000000,23.02,24.6,23.02,23.5,7067,0
+PEB_E.US,D,20181221,000000,23.6966,23.6966,23.6059,23.6059,2567,0
+PEB_E.US,D,20181224,000000,22.7798,22.7798,22.7798,22.7798,250,0
+PEB_E.US,D,20181226,000000,23.4878,24.1155,23.12,23.12,12854,0
+PEB_E.US,D,20181227,000000,23.25,25.51,22.95,24.36,9711,0
+PEB_E.US,D,20181228,000000,24.78,24.9199,23.7179,23.7179,1000,0
+PEB_E.US,D,20181231,000000,23.8688,24.86,22.2507,24.05,7835,0
+PEB_E.US,D,20190102,000000,23.02,24.75,23.02,24.75,7126,0
+PEB_E.US,D,20190103,000000,24.61,24.75,24.61,24.75,1500,0
+PEB_E.US,D,20190104,000000,24.4099,24.41,24.22,24.25,5600,0
+PEB_E.US,D,20190107,000000,24.2432,24.75,24.2272,24.23,8406,0
+PEB_E.US,D,20190108,000000,24.25,24.92,24.1301,24.5,21152,0
+PEB_E.US,D,20190109,000000,24.92,24.92,24.625,24.7,5646,0
+PEB_E.US,D,20190110,000000,24.41,24.525,24.21,24.21,24207,0
+PEB_E.US,D,20190111,000000,24.6,24.6,23.8,24.09,7031,0
+PEB_E.US,D,20190114,000000,23.906,23.906,23.906,23.906,527,0
+PEB_E.US,D,20190115,000000,24.49,24.49,23.94,23.94,3028,0
+PEB_E.US,D,20190116,000000,24.2086,24.2086,23.76,23.98,1688,0
+PEB_E.US,D,20190117,000000,23.8,24.13,23.8,23.93,9305,0
+PEB_E.US,D,20190118,000000,24,24,23.75,23.75,6247,0
+PEB_E.US,D,20190122,000000,23.9207,23.9207,23.66,23.66,2502,0
+PEB_E.US,D,20190123,000000,23.45,23.6599,23.3792,23.4407,8745,0
+PEB_E.US,D,20190124,000000,23.79,23.79,23.32,23.35,5318,0
+PEB_E.US,D,20190125,000000,23.35,23.66,23.35,23.66,12118,0
+PEB_E.US,D,20190128,000000,23.21,24.2,23.2,23.94,8499,0
+PEB_E.US,D,20190129,000000,23.93,23.93,23.76,23.84,4106,0
+PEB_E.US,D,20190130,000000,24.04,24.24,23.83,24.2399,6814,0
+PEB_E.US,D,20190131,000000,24.19,26.13,24.19,26.13,292458,0
+PEB_E.US,D,20190201,000000,25.83,25.93,25.4,25.54,41286,0
+PEB_E.US,D,20190204,000000,25.55,25.89,25.55,25.56,31682,0
+PEB_E.US,D,20190205,000000,25.78,27.25,25.78,26.5,63460,0
+PEB_E.US,D,20190206,000000,26.1,26.4,25.74,25.74,13355,0
+PEB_E.US,D,20190207,000000,25.7,26.22,25.7,25.74,136768,0
+PEB_E.US,D,20190208,000000,25.72,26.13,25.72,26.13,12956,0
+PEB_E.US,D,20190211,000000,26.17,26.25,25.99,26,12503,0
+PEB_E.US,D,20190212,000000,26.05,26.51,25.94,26.5,39275,0
+PEB_E.US,D,20190213,000000,26.13,26.55,26.05,26.55,35639,0
+PEB_E.US,D,20190214,000000,26.22,26.4,26.22,26.25,6857,0
+PEB_E.US,D,20190215,000000,26.79,26.79,25.95,26.3004,108850,0
+PEB_E.US,D,20190219,000000,26.79,26.98,26.1312,26.75,14776,0
+PEB_E.US,D,20190220,000000,26.73,26.92,26.43,26.8,34619,0
+PEB_E.US,D,20190221,000000,26.75,26.75,26.32,26.32,42398,0
+PEB_E.US,D,20190222,000000,26.37,26.5,26.32,26.33,20019,0
+PEB_E.US,D,20190225,000000,26.17,26.395,26.17,26.2,875,0
+PEB_E.US,D,20190226,000000,26.15,26.15,25.8601,25.8601,7731,0
+PEB_E.US,D,20190227,000000,25.86,25.8956,25.86,25.8956,5312,0
+PEB_E.US,D,20190228,000000,26.05,26.05,25.84,25.84,6108,0
+PEB_E.US,D,20190301,000000,25.47,25.85,25.47,25.65,6783,0
+PEB_E.US,D,20190304,000000,26.02,26.02,25.79,25.79,1502,0
+PEB_E.US,D,20190305,000000,25.79,25.98,25.79,25.84,1086,0
+PEB_E.US,D,20190306,000000,25.83,25.9579,25.8,25.84,6229,0
+PEB_E.US,D,20190307,000000,25.84,25.962,25.82,25.88,9759,0
+PEB_E.US,D,20190308,000000,25.81,26.17,25.79,26.15,9822,0
+PEB_E.US,D,20190311,000000,25.86,26.19,25.86,25.97,981,0
+PEB_E.US,D,20190312,000000,25.96,26.0296,25.76,26.0296,957,0
+PEB_E.US,D,20190313,000000,26.033,26.033,25.96,25.96,2887,0
+PEB_E.US,D,20190314,000000,25.95,26.1878,25.95,26.11,2871,0
+PEB_E.US,D,20190315,000000,26.11,26.11,26.0259,26.11,783,0
+PEB_E.US,D,20190318,000000,26.11,26.11,26.0412,26.0412,1955,0
+PEB_E.US,D,20190320,000000,26,26.22,26,26.1107,7161,0
+PEB_E.US,D,20190321,000000,26.04,26.335,26.04,26.11,6451,0
+PEB_E.US,D,20190322,000000,26.12,26.2,26.12,26.2,3567,0
+PEB_E.US,D,20190325,000000,26.1777,26.1777,26.09,26.16,3672,0
+PEB_E.US,D,20190326,000000,26.12,26.19,26.1,26.15,1945,0
+PEB_E.US,D,20190327,000000,26.13,26.2372,26.11,26.13,1736,0
+PEB_E.US,D,20190328,000000,26.09,26.09,25.755,25.8,1728,0
+PEB_E.US,D,20190329,000000,26.09,26.3,25.805,26.3,4389,0
+PEB_E.US,D,20190401,000000,26.45,26.47,25.93,26.0014,956,0
+PEB_E.US,D,20190402,000000,25.99,26.12,25.96,25.96,22155,0
+PEB_E.US,D,20190403,000000,26.005,26.05,25.96,25.96,10372,0
+PEB_E.US,D,20190404,000000,26,26,25.9705,25.9705,14502,0
+PEB_E.US,D,20190405,000000,26,26.0939,26,26,2795,0
+PEB_E.US,D,20190408,000000,26,26.23,26,26,5199,0
+PEB_E.US,D,20190409,000000,26.02,26.4136,26,26,50322,0
+PEB_E.US,D,20190410,000000,26.04,26.04,25.78,25.85,5305,0
+PEB_E.US,D,20190411,000000,26.2,26.2,25.82,25.9,3128,0
+PEB_E.US,D,20190412,000000,25.9,25.9,25.85,25.85,645,0
+PEB_E.US,D,20190415,000000,26.19,26.19,25.94,26,621,0
+PEB_E.US,D,20190416,000000,26.0929,26.0929,26,26,849,0
+PEB_E.US,D,20190417,000000,25.84,25.84,25.4554,25.5195,8070,0
+PEB_E.US,D,20190418,000000,25.42,25.42,25.41,25.41,300,0
+PEB_E.US,D,20190422,000000,25.53,25.53,25.15,25.22,14054,0
+PEB_E.US,D,20190423,000000,25.22,25.3944,25.18,25.18,3697,0
+PEB_E.US,D,20190424,000000,25.2,25.25,25.05,25.05,15564,0
+PEB_E.US,D,20190425,000000,25.06,25.1499,24.97,24.97,7227,0
+PEB_E.US,D,20190426,000000,24.97,25.0824,24.8,24.8,21311,0
+PEB_E.US,D,20190429,000000,24.82,24.82,24.6705,24.75,71436,0
+PEB_E.US,D,20190430,000000,24.7,24.8,24.7,24.8,58312,0
+PEB_E.US,D,20190501,000000,24.775,24.99,24.74,24.93,44042,0
+PEB_E.US,D,20190502,000000,24.8909,24.97,24.8909,24.9,17605,0
+PEB_E.US,D,20190503,000000,24.96,25.08,24.95,25.06,12156,0
+PEB_E.US,D,20190506,000000,24.96,25.48,24.96,25.24,3128,0
+PEB_E.US,D,20190507,000000,25,25.05,25,25,6127,0
+PEB_E.US,D,20190508,000000,25.0654,25.0654,25.0201,25.04,950,0
+PEB_E.US,D,20190509,000000,25,25,24.8707,25,5730,0
+PEB_E.US,D,20190510,000000,25,25.11,24.9,24.99,5837,0
+PEB_E.US,D,20190513,000000,24.8,24.95,24.8,24.91,8468,0
+PEB_E.US,D,20190514,000000,24.99,24.99,24.99,24.99,100,0
+PEB_E.US,D,20190515,000000,24.866,24.95,24.866,24.915,19809,0
+PEB_E.US,D,20190516,000000,24.8,25.05,24.8,24.98,34827,0
+PEB_E.US,D,20190517,000000,24.95,25.05,24.924,24.9753,40953,0
+PEB_E.US,D,20190520,000000,24.9171,25.0799,24.9171,24.95,2049,0
+PEB_E.US,D,20190521,000000,24.9253,25.07,24.9253,25.01,82135,0
+PEB_E.US,D,20190522,000000,24.9,25.17,24.9,25.14,32421,0
+PEB_E.US,D,20190523,000000,25.13,25.16,25.13,25.16,806,0
+PEB_E.US,D,20190524,000000,25.1514,25.21,25.15,25.21,11758,0
+PEB_E.US,D,20190528,000000,25.01,25.2,25.01,25.12,8366,0
+PEB_E.US,D,20190529,000000,25.14,25.19,25.12,25.14,2631,0
+PEB_E.US,D,20190530,000000,25.13,25.19,25.12,25.19,4373,0
+PEB_E.US,D,20190531,000000,25.12,25.27,25.12,25.27,7941,0
+PEB_E.US,D,20190603,000000,25.25,25.35,25.15,25.15,10338,0
+PEB_E.US,D,20190604,000000,25.3,25.31,25.273,25.31,2667,0
+PEB_E.US,D,20190605,000000,25.2384,25.2384,25.23,25.23,1079,0
+PEB_E.US,D,20190606,000000,25.15,25.275,25.15,25.275,1602,0
+PEB_E.US,D,20190607,000000,25.23,25.37,25.23,25.36,7128,0
+PEB_E.US,D,20190610,000000,25.26,25.3945,25.26,25.29,3812,0
+PEB_E.US,D,20190611,000000,25.3,25.3,25.2,25.24,12996,0
+PEB_E.US,D,20190612,000000,25.148,25.205,25.148,25.15,4792,0
+PEB_E.US,D,20190613,000000,25.0935,25.18,25.0935,25.17,3546,0
+PEB_E.US,D,20190614,000000,25.17,25.2,25.09,25.09,4331,0
+PEB_E.US,D,20190617,000000,25.12,25.15,25.1035,25.14,10600,0
+PEB_E.US,D,20190618,000000,25.05,25.18,25.05,25.15,7842,0
+PEB_E.US,D,20190619,000000,25.2,25.2,25.2,25.2,306,0
+PEB_E.US,D,20190620,000000,25.25,25.25,25.08,25.08,16334,0
+PEB_E.US,D,20190621,000000,25.08,25.15,25.08,25.12,10303,0
+PEB_E.US,D,20190624,000000,25.11,25.18,25.08,25.0862,17853,0
+PEB_E.US,D,20190625,000000,25.2255,25.2255,25.08,25.15,2105,0
+PEB_E.US,D,20190626,000000,25.23,25.24,25.2,25.24,1950,0
+PEB_E.US,D,20190627,000000,24.94,24.9896,24.91,24.95,8030,0
+PEB_E.US,D,20190628,000000,24.99,24.99,24.83,24.96,7205,0
+PEB_E.US,D,20190701,000000,24.99,25.07,24.8166,25.07,3792,0
+PEB_E.US,D,20190702,000000,24.9537,25.05,24.95,25.05,3700,0
+PEB_E.US,D,20190703,000000,25.05,25.07,25.011,25.0232,2630,0
+PEB_E.US,D,20190705,000000,25.0499,25.14,25.03,25.03,1905,0
+PEB_E.US,D,20190708,000000,25.1116,25.19,25.1026,25.165,2637,0
+PEB_E.US,D,20190709,000000,25.2,25.2,25.2,25.2,145,0
+PEB_E.US,D,20190710,000000,25.2052,25.27,25.1617,25.2135,1159,0
+PEB_E.US,D,20190711,000000,25.25,25.25,25.19,25.21,1806,0
+PEB_E.US,D,20190712,000000,25.22,25.22,25.2,25.2,926,0
+PEB_E.US,D,20190715,000000,25.26,25.29,25.26,25.29,413,0
+PEB_E.US,D,20190716,000000,25.1886,25.29,25.1886,25.2899,885,0
+PEB_E.US,D,20190717,000000,25.2602,25.2602,25.2602,25.2602,1201,0
+PEB_E.US,D,20190718,000000,25.35,25.35,25.35,25.35,593,0
+PEB_E.US,D,20190719,000000,25.3052,25.34,25.3052,25.34,399,0
+PEB_E.US,D,20190722,000000,25.25,25.4427,25.25,25.31,3516,0
+PEB_E.US,D,20190723,000000,25.3982,25.44,25.3739,25.3739,3005,0
+PEB_E.US,D,20190724,000000,25.3,25.4588,25.28,25.4588,3961,0
+PEB_E.US,D,20190725,000000,25.4432,25.46,25.35,25.35,1208,0
+PEB_E.US,D,20190726,000000,25.3485,25.46,25.3246,25.46,1949,0
+PEB_E.US,D,20190730,000000,25.5999,25.5999,25.3,25.47,3269,0
+PEB_E.US,D,20190731,000000,25.4972,25.4972,25.01,25.01,33893,0
+PEB_E.US,D,20190801,000000,25.29,25.29,25.09,25.09,3081,0
+PEB_E.US,D,20190805,000000,25.1,25.1,24.76,24.76,6953,0
+PEB_E.US,D,20190806,000000,25.0263,25.0263,24.86,24.92,7670,0
+PEB_E.US,D,20190807,000000,24.7,25.12,24.7,25.06,3932,0
+PEB_E.US,D,20190808,000000,25.153,25.153,25.07,25.07,400,0
+PEB_E.US,D,20190809,000000,25.06,25.2,25.03,25.135,6626,0
+PEB_E.US,D,20190813,000000,25.26,25.26,25.065,25.09,4101,0
+PEB_E.US,D,20190814,000000,25.26,25.26,25.26,25.26,1900,0
+PEB_E.US,D,20190815,000000,25.27,25.27,25.27,25.27,1294,0
+PEB_E.US,D,20190816,000000,25.32,25.43,25.32,25.43,800,0
+PEB_E.US,D,20190819,000000,25.41,25.41,25.38,25.41,945,0
+PEB_E.US,D,20190820,000000,25.41,25.41,25.35,25.37,1007,0
+PEB_E.US,D,20190822,000000,25.3501,25.4,25.3501,25.4,500,0
+PEB_E.US,D,20190823,000000,25.4,25.4,25.3786,25.38,1068,0
+PEB_E.US,D,20190826,000000,25.4,25.4,25.3895,25.4,1416,0
+PEB_E.US,D,20190827,000000,25.41,25.46,25.41,25.46,908,0
+PEB_E.US,D,20190828,000000,25.47,25.47,25.4018,25.45,2815,0
+PEB_E.US,D,20190829,000000,25.4586,25.4873,25.4586,25.4757,968,0
+PEB_E.US,D,20190830,000000,25.54,25.54,25.4156,25.51,3862,0
+PEB_E.US,D,20190903,000000,25.53,25.53,25.44,25.44,763,0
+PEB_E.US,D,20190904,000000,25.4295,25.57,25.37,25.57,509,0
+PEB_E.US,D,20190905,000000,25.7,25.75,25.57,25.75,6752,0
+PEB_E.US,D,20190906,000000,25.695,25.79,25.6562,25.77,5006,0
+PEB_E.US,D,20190910,000000,25.7462,25.7463,25.65,25.65,4086,0
+PEB_E.US,D,20190911,000000,25.76,25.76,25.64,25.64,1144,0
+PEB_E.US,D,20190912,000000,25.46,25.566,25.46,25.46,707,0
+PEB_E.US,D,20190913,000000,25.5446,25.5446,25.5446,25.5446,257,0
+PEB_E.US,D,20190916,000000,25.31,25.4675,25.3,25.38,4046,0
+PEB_E.US,D,20190917,000000,25.49,25.49,25.45,25.45,200,0
+PEB_E.US,D,20190918,000000,25.5343,25.5343,25.341,25.4016,1181,0
+PEB_E.US,D,20190919,000000,25.4,25.5,25.4,25.5,1228,0
+PEB_E.US,D,20190920,000000,25.5647,25.5685,25.441,25.441,1927,0
+PEB_E.US,D,20190923,000000,25.468,25.56,25.45,25.56,3066,0
+PEB_E.US,D,20190924,000000,25.51,25.62,25.51,25.6,678,0
+PEB_E.US,D,20190925,000000,25.5894,25.62,25.5848,25.5848,1612,0
+PEB_E.US,D,20190927,000000,25.27,25.35,25.27,25.35,834,0
+PEB_E.US,D,20190930,000000,25.051,25.21,25.02,25.15,8441,0
+PEB_E.US,D,20191001,000000,25.2786,25.3076,25.08,25.18,4690,0
+PEB_E.US,D,20191003,000000,25.26,25.27,25.157,25.27,4101,0
+PEB_E.US,D,20191004,000000,25.2865,25.35,25.1554,25.29,8964,0
+PEB_E.US,D,20191007,000000,25.3035,25.34,25.1665,25.3396,6774,0
+PEB_E.US,D,20191008,000000,25.25,25.4,25.24,25.3384,5162,0
+PEB_E.US,D,20191009,000000,25.35,25.4,25.269,25.33,1797,0
+PEB_E.US,D,20191010,000000,25.33,25.33,25.17,25.251,2374,0
+PEB_E.US,D,20191011,000000,25.2605,25.36,25.22,25.36,4665,0
+PEB_E.US,D,20191014,000000,25.22,25.31,25.21,25.24,2435,0
+PEB_E.US,D,20191015,000000,25.46,25.46,25.34,25.34,1233,0
+PEB_E.US,D,20191016,000000,25.3599,25.47,25.226,25.43,4820,0
+PEB_E.US,D,20191018,000000,25.4,25.4532,25.309,25.38,6694,0
+PEB_E.US,D,20191021,000000,25.2866,25.461,25.2866,25.4227,1700,0
+PEB_E.US,D,20191022,000000,25.32,25.4058,25.2975,25.33,11577,0
+PEB_E.US,D,20191023,000000,25.47,25.55,25.42,25.45,6193,0
+PEB_E.US,D,20191024,000000,25.536,25.55,25.52,25.52,2123,0
+PEB_E.US,D,20191025,000000,25.4602,25.5641,25.35,25.35,2267,0
+PEB_E.US,D,20191028,000000,25.6,25.6,25.36,25.36,8596,0
+PEB_E.US,D,20191029,000000,25.36,25.4877,25.36,25.4254,5276,0
+PEB_E.US,D,20191030,000000,25.43,25.43,25.2,25.2,4182,0
+PEB_E.US,D,20191031,000000,25.36,25.385,25.15,25.15,59776,0
+PEB_E.US,D,20191101,000000,25.18,25.2863,25.0702,25.1507,24105,0
+PEB_E.US,D,20191104,000000,25.15,25.25,25.14,25.2257,11611,0
+PEB_E.US,D,20191105,000000,25.25,25.33,25.25,25.3,12994,0
+PEB_E.US,D,20191106,000000,25.34,25.34,25.1622,25.2815,3758,0
+PEB_E.US,D,20191107,000000,25.16,25.28,25.16,25.23,7610,0
+PEB_E.US,D,20191108,000000,25.2149,25.27,25.17,25.17,17603,0
+PEB_E.US,D,20191111,000000,25.16,25.16,24.91,25.015,6429,0
+PEB_E.US,D,20191112,000000,25.06,25.1,25,25.0201,12558,0
+PEB_E.US,D,20191113,000000,25.04,25.137,25.01,25.01,5424,0
+PEB_E.US,D,20191114,000000,25.05,25.12,25.04,25.06,10725,0
+PEB_E.US,D,20191115,000000,25.1349,25.17,25.125,25.16,7631,0
+PEB_E.US,D,20191118,000000,25.12,25.1307,25.055,25.08,10495,0
+PEB_E.US,D,20191119,000000,25.111,25.166,25.02,25.02,15753,0
+PEB_E.US,D,20191120,000000,25.0641,25.0641,24.85,24.9,18597,0
+PEB_E.US,D,20191121,000000,25.0899,25.0899,24.85,24.9354,12690,0
+PEB_E.US,D,20191122,000000,24.94,25.0057,24.9,24.9,8558,0
+PEB_E.US,D,20191125,000000,24.831,25.05,24.83,25.04,11728,0
+PEB_E.US,D,20191126,000000,25.008,25.08,25.008,25.0504,5502,0
+PEB_E.US,D,20191127,000000,25.05,25.09,25.05,25.08,13107,0
+PEB_E.US,D,20191129,000000,25.09,25.18,25.0691,25.18,8967,0
+PEB_E.US,D,20191202,000000,25.06,25.16,25.06,25.1,12095,0
+PEB_E.US,D,20191203,000000,25.05,25.135,25.05,25.05,8159,0
+PEB_E.US,D,20191204,000000,25,25.15,24.96,25.09,22055,0
+PEB_E.US,D,20191205,000000,25.01,25.13,24.96,24.98,20431,0
+PEB_E.US,D,20191206,000000,25.01,25.01,24.98,25,5037,0
+PEB_E.US,D,20191209,000000,25.01,25.06,24.9764,25,10481,0
+PEB_E.US,D,20191210,000000,25,25.01,24.91,25.01,11235,0
+PEB_E.US,D,20191211,000000,25.05,25.18,25.05,25.18,4959,0
+PEB_E.US,D,20191212,000000,25.18,25.18,25.0982,25.1155,2468,0
+PEB_E.US,D,20191213,000000,25.1496,25.1672,25.1261,25.165,4971,0
+PEB_E.US,D,20191216,000000,25.18,25.38,25.17,25.2255,6907,0
+PEB_E.US,D,20191217,000000,25.2954,25.2954,25.1367,25.19,5390,0
+PEB_E.US,D,20191218,000000,25.3,25.39,25.2683,25.39,19895,0
+PEB_E.US,D,20191219,000000,25.4,25.47,25.4,25.47,7638,0
+PEB_E.US,D,20191220,000000,25.46,25.5,25.4451,25.5,1616,0
+PEB_E.US,D,20191223,000000,25.4896,25.5481,25.4733,25.5057,10829,0
+PEB_E.US,D,20191224,000000,25.55,25.55,25.4975,25.4975,802,0
+PEB_E.US,D,20191227,000000,25.43,25.4335,25.4,25.4007,4599,0
+PEB_E.US,D,20191230,000000,25.25,25.46,25.1319,25.3547,11136,0
+PEB_E.US,D,20191231,000000,25.4,25.4,25.4,25.4,243,0
+PEB_E.US,D,20200102,000000,25.4,25.4,25.37,25.4,4882,0
+PEB_E.US,D,20200103,000000,25.42,25.425,25.39,25.425,3728,0
+PEB_E.US,D,20200106,000000,25.18,25.44,25.18,25.279,1660,0
+PEB_E.US,D,20200107,000000,25.21,25.4656,25.21,25.45,4649,0
+PEB_E.US,D,20200108,000000,25.45,25.55,25.4451,25.55,3792,0
+PEB_E.US,D,20200109,000000,25.53,25.6,25.45,25.45,1636,0
+PEB_E.US,D,20200110,000000,25.58,25.583,25.42,25.45,1255,0
+PEB_E.US,D,20200113,000000,25.62,25.62,25.56,25.56,2577,0
+PEB_E.US,D,20200114,000000,25.54,25.57,25.45,25.45,954,0
+PEB_E.US,D,20200115,000000,25.66,25.66,25.31,25.37,10915,0
+PEB_E.US,D,20200116,000000,25.4565,25.48,25.33,25.36,3709,0
+PEB_E.US,D,20200117,000000,25.35,25.4509,25.35,25.4509,1748,0
+PEB_E.US,D,20200121,000000,25.467,25.53,25.467,25.52,1078,0
+PEB_E.US,D,20200122,000000,25.4938,25.66,25.4904,25.6326,8965,0
+PEB_E.US,D,20200123,000000,25.38,25.38,25.38,25.38,593,0
+PEB_E.US,D,20200124,000000,25.3816,25.3816,25.3386,25.34,2620,0
+PEB_E.US,D,20200127,000000,25.4,25.4,25.34,25.34,953,0
+PEB_E.US,D,20200128,000000,25.3694,25.3694,25.31,25.31,1479,0
+PEB_E.US,D,20200129,000000,25.31,25.3979,25.31,25.34,5717,0
+PEB_E.US,D,20200130,000000,25.3012,25.3012,25.3012,25.3012,1177,0
+PEB_E.US,D,20200131,000000,25.55,25.55,25.36,25.36,17094,0
+PEB_E.US,D,20200203,000000,25.519,25.519,25.38,25.3901,1206,0
+PEB_E.US,D,20200204,000000,25.4,25.4,25.4,25.4,500,0
+PEB_E.US,D,20200205,000000,25.37,25.42,25.37,25.42,7388,0
+PEB_E.US,D,20200206,000000,25.49,25.5,25.41,25.42,4245,0
+PEB_E.US,D,20200207,000000,25.6,25.6,25.51,25.51,1637,0
+PEB_E.US,D,20200210,000000,25.5,25.59,25.3852,25.3852,30049,0
+PEB_E.US,D,20200211,000000,25.5315,25.59,25.5228,25.56,3094,0
+PEB_E.US,D,20200213,000000,25.436,25.48,25.41,25.43,2100,0
+PEB_E.US,D,20200214,000000,25.42,25.4814,25.4153,25.4814,1130,0
+PEB_E.US,D,20200218,000000,25.49,25.49,25.49,25.49,696,0
+PEB_E.US,D,20200220,000000,25.4557,25.4557,25.4557,25.4557,777,0
+PEB_E.US,D,20200221,000000,25.4402,25.53,25.4402,25.4792,1634,0
+PEB_E.US,D,20200224,000000,25.4176,25.4176,25.26,25.26,2875,0
+PEB_E.US,D,20200225,000000,25.26,25.315,24.41,24.47,21027,0
+PEB_E.US,D,20200226,000000,24.7238,24.751,24.6,24.7407,12448,0
+PEB_E.US,D,20200227,000000,24.8,24.8901,24.74,24.7429,5527,0
+PEB_E.US,D,20200228,000000,24.74,24.74,22.52,24.27,21792,0
+PEB_E.US,D,20200302,000000,24.26,24.26,23.57,24.185,12149,0
+PEB_E.US,D,20200303,000000,24.58,24.58,24.06,24.3336,7296,0
+PEB_E.US,D,20200304,000000,24.01,24.3119,23.72,24.062,10862,0
+PEB_E.US,D,20200305,000000,23.3,23.68,23.24,23.24,6557,0
+PEB_E.US,D,20200306,000000,22.75,23.5,22.35,22.4,12748,0
+PEB_E.US,D,20200309,000000,21.9,21.9,19.7,19.7,12185,0
+PEB_E.US,D,20200310,000000,20.31,20.926,20.27,20.27,21068,0
+PEB_E.US,D,20200311,000000,19.57,20.2,19.5342,19.5342,17342,0
+PEB_E.US,D,20200312,000000,18.69,18.69,13.92,14.3,16897,0
+PEB_E.US,D,20200313,000000,15,16.6,14.5346,16.6,17406,0
+PEB_E.US,D,20200316,000000,11.5,14.93,11.5,14.15,21000,0
+PEB_E.US,D,20200317,000000,14.08,14.08,12.105,13.56,27148,0
+PEB_E.US,D,20200318,000000,12.14,12.14,7.9,8.12,24534,0
+PEB_E.US,D,20200319,000000,8.04,11.055,7.75,11.055,35040,0
+PEB_E.US,D,20200320,000000,12,12.7,11.4,11.4,27321,0
+PEB_E.US,D,20200323,000000,9.76,10.17,8.56,10.17,25242,0
+PEB_E.US,D,20200324,000000,10.85,13,10.85,12.5,29902,0
+PEB_E.US,D,20200325,000000,12.31,16.21,11.75,15.32,30445,0
+PEB_E.US,D,20200326,000000,15.72,17,15.5001,16.1,26108,0
+PEB_E.US,D,20200327,000000,15.1239,16,15.1239,16,8160,0
+PEB_E.US,D,20200330,000000,15.03,17,15.0209,16,21821,0
+PEB_E.US,D,20200331,000000,16,17,16,16,5265,0
+PEB_E.US,D,20200401,000000,15.455,16.05,15.03,16.05,13672,0
+PEB_E.US,D,20200402,000000,15.1092,16,14.89,15.5,22001,0
+PEB_E.US,D,20200403,000000,14.87,14.92,14.5,14.6,9737,0
+PEB_E.US,D,20200406,000000,15.18,15.8,14.87,15.5,32748,0
+PEB_E.US,D,20200407,000000,15.7,16.11,15.3,16,54043,0
+PEB_E.US,D,20200408,000000,16.21,17.457,16.15,17.15,50838,0
+PEB_E.US,D,20200409,000000,17.94,19.35,17.94,18.75,30957,0
+PEB_E.US,D,20200413,000000,17.37,17.65,16.27,17.5,22626,0
+PEB_E.US,D,20200414,000000,17.1,18.8,17.09,18.8,10006,0
+PEB_E.US,D,20200415,000000,19.93,19.93,17,17.85,12498,0
+PEB_E.US,D,20200416,000000,17.9,17.9,17.307,17.86,40412,0
+PEB_E.US,D,20200417,000000,17.9,17.9,17.53,17.9,5902,0
+PEB_E.US,D,20200420,000000,17.38,19.12,17.38,18.3,3601,0
+PEB_E.US,D,20200421,000000,17.42,18.26,17.31,18.26,5526,0
+PEB_E.US,D,20200422,000000,18.33,18.33,17.6057,17.83,4560,0
+PEB_E.US,D,20200423,000000,17.9253,17.99,17.1001,17.9,4018,0
+PEB_E.US,D,20200424,000000,16.76,17.805,16.76,17.805,2295,0
+PEB_E.US,D,20200427,000000,17.9746,18.1,17.9746,18.0575,2540,0
+PEB_E.US,D,20200428,000000,17.7,18.05,17.51,18.0359,4577,0
+PEB_E.US,D,20200429,000000,17.7,18.33,17.7,18.32,7169,0
+PEB_E.US,D,20200430,000000,18.08,18.62,18.07,18.62,9964,0
+PEB_E.US,D,20200501,000000,18.6733,18.6733,18.25,18.255,1432,0
+PEB_E.US,D,20200504,000000,18.5,18.53,18.5,18.53,312,0
+PEB_E.US,D,20200505,000000,18,18.5,17.9,18.4,10892,0
+PEB_E.US,D,20200506,000000,18.03,18.2499,17.92,17.92,6204,0
+PEB_E.US,D,20200507,000000,18.0573,18.0573,17.92,17.92,3413,0
+PEB_E.US,D,20200508,000000,18.01,18.342,18,18,15730,0
+PEB_E.US,D,20200511,000000,17.78,18,17.78,17.9388,3998,0
+PEB_E.US,D,20200512,000000,18.01,18.0538,17.84,17.84,8334,0
+PEB_E.US,D,20200513,000000,17.02,17.57,17.02,17.245,4323,0
+PEB_E.US,D,20200514,000000,17.095,17.1899,17,17.085,16775,0
+PEB_E.US,D,20200515,000000,17.08,17.17,16.9115,17.17,8862,0
+PEB_E.US,D,20200518,000000,17.505,17.53,17.17,17.248,11540,0
+PEB_E.US,D,20200519,000000,17.02,18.07,16.2,18.07,19113,0
+PEB_E.US,D,20200520,000000,16.5541,18.15,16.5541,18.15,5391,0
+PEB_E.US,D,20200521,000000,18.4,18.4,18.35,18.38,2104,0
+PEB_E.US,D,20200522,000000,17.86,18.65,17.86,18.65,3501,0
+PEB_E.US,D,20200526,000000,18.66,19.2,18.66,19.2,2354,0
+PEB_E.US,D,20200527,000000,19,21.61,18.775,21.16,6879,0
+PEB_E.US,D,20200528,000000,21.5,21.5,21.41,21.41,996,0
+PEB_E.US,D,20200529,000000,20.1001,21.35,20.1,21.35,1800,0
+PEB_E.US,D,20200601,000000,21,21.41,21,21.25,1190,0
+PEB_E.US,D,20200602,000000,21.29,21.345,21.29,21.345,477,0
+PEB_E.US,D,20200603,000000,21.4,21.5279,21.36,21.5,3644,0
+PEB_E.US,D,20200604,000000,21.05,21.93,21.05,21.91,3253,0
+PEB_E.US,D,20200605,000000,21.135,22.25,21.135,22.075,7474,0
+PEB_E.US,D,20200608,000000,22.94,22.99,22.435,22.76,3164,0
+PEB_E.US,D,20200609,000000,21.59,22.96,21.59,22.95,3505,0
+PEB_E.US,D,20200610,000000,22.45,22.6035,22.45,22.45,6415,0
+PEB_E.US,D,20200611,000000,20.606,21.53,20.606,21.21,1437,0
+PEB_E.US,D,20200612,000000,21.5,21.5,20.3001,21.2564,3973,0
+PEB_E.US,D,20200615,000000,20.615,20.615,20.48,20.6,1214,0
+PEB_E.US,D,20200616,000000,20.76,21.095,20.76,21.095,504,0
+PEB_E.US,D,20200617,000000,21.7006,21.7006,21.43,21.665,2299,0
+PEB_E.US,D,20200618,000000,21,21.1,20.7,20.7,5526,0
+PEB_E.US,D,20200619,000000,20.73,21.4595,20.73,21.4595,400,0
+PEB_E.US,D,20200622,000000,21.14,21.45,20.79,20.79,12913,0
+PEB_E.US,D,20200623,000000,20.8,20.8,20.48,20.5,12237,0
+PEB_E.US,D,20200624,000000,20.56,20.56,19.7624,20.38,2632,0
+PEB_E.US,D,20200625,000000,20.57,20.57,19.15,19.38,3871,0
+PEB_E.US,D,20200626,000000,18.88,19.17,18.37,18.51,9298,0
+PEB_E.US,D,20200629,000000,16.3,18.5,16.3,18.315,20032,0
+PEB_E.US,D,20200630,000000,18.68,18.74,17.99,17.99,52344,0
+PEB_E.US,D,20200701,000000,18.95,19.05,18.5,18.7,5526,0
+PEB_E.US,D,20200702,000000,18.77,19.134,18.56,18.79,9196,0
+PEB_E.US,D,20200706,000000,19.4,19.47,19.111,19.35,4547,0
+PEB_E.US,D,20200707,000000,19.04,19.3702,19,19.3702,1018,0
+PEB_E.US,D,20200708,000000,19,19,18.56,18.8,2061,0
+PEB_E.US,D,20200709,000000,18.6618,18.84,18.18,18.66,1802,0
+PEB_E.US,D,20200710,000000,17.94,18.5,17.8,18.5,3589,0
+PEB_E.US,D,20200713,000000,18.5,18.96,18.4998,18.6668,7905,0
+PEB_E.US,D,20200714,000000,18.87,19.08,18.25,18.25,3056,0
+PEB_E.US,D,20200715,000000,18.84,18.84,18.2465,18.57,6781,0
+PEB_E.US,D,20200716,000000,19.34,19.34,18.37,18.6265,3933,0
+PEB_E.US,D,20200717,000000,18.62,18.91,18.52,18.86,3141,0
+PEB_E.US,D,20200720,000000,18.72,18.7451,18.56,18.59,1763,0
+PEB_E.US,D,20200721,000000,18.26,18.98,18.26,18.98,2221,0
+PEB_E.US,D,20200722,000000,19.4104,19.57,19.34,19.57,3350,0
+PEB_E.US,D,20200723,000000,19.85,19.85,19.175,19.51,3514,0
+PEB_E.US,D,20200724,000000,19.1601,19.6553,19.1601,19.6553,861,0
+PEB_E.US,D,20200727,000000,20,20,19.89,20,10798,0
+PEB_E.US,D,20200728,000000,20,20,19.515,19.6085,1399,0
+PEB_E.US,D,20200729,000000,19.02,19.545,19.02,19.545,1316,0
+PEB_E.US,D,20200730,000000,19.75,19.9,19.65,19.72,6915,0
+PEB_E.US,D,20200731,000000,19.75,20.38,19.74,20.38,3247,0
+PEB_E.US,D,20200803,000000,20.05,20.05,19.25,19.76,10458,0
+PEB_E.US,D,20200804,000000,19.75,19.945,19.6501,19.84,7273,0
+PEB_E.US,D,20200805,000000,19.6619,20.12,19.6619,20.04,4713,0
+PEB_E.US,D,20200806,000000,19.8101,20,19.81,19.909,2183,0
+PEB_E.US,D,20200807,000000,20.342,20.4,19.9101,20.27,13803,0
+PEB_E.US,D,20200810,000000,20.15,20.98,20.15,20.25,5210,0
+PEB_E.US,D,20200811,000000,20.5,20.76,20.43,20.43,4278,0
+PEB_E.US,D,20200812,000000,20.03,20.62,20.03,20.48,5849,0
+PEB_E.US,D,20200813,000000,20.8,20.8,20.31,20.43,710,0
+PEB_E.US,D,20200814,000000,20.6,20.6,20.4965,20.58,2526,0
+PEB_E.US,D,20200817,000000,20.32,20.32,20.32,20.32,401,0
+PEB_E.US,D,20200818,000000,19.37,20.7567,19.37,20.7553,3429,0
+PEB_E.US,D,20200819,000000,20.07,20.7444,20.07,20.717,4438,0
+PEB_E.US,D,20200820,000000,20.9552,21.52,20.9552,21.5,11434,0
+PEB_E.US,D,20200821,000000,21.49,21.55,21.47,21.55,14499,0
+PEB_E.US,D,20200824,000000,21.5182,21.54,21.4823,21.54,1571,0
+PEB_E.US,D,20200825,000000,21.53,21.63,21.5213,21.55,6552,0
+PEB_E.US,D,20200826,000000,21.28,21.85,21.28,21.85,2993,0
+PEB_E.US,D,20200827,000000,21.67,21.86,21.6035,21.72,2241,0
+PEB_E.US,D,20200828,000000,20.99,21.83,20.99,21.6,7408,0
+PEB_E.US,D,20200831,000000,21.58,21.74,21.5,21.74,4744,0
+PEB_E.US,D,20200901,000000,21.48,21.89,21.13,21.34,2549,0
+PEB_E.US,D,20200902,000000,21.14,21.14,21.09,21.0901,569,0
+PEB_E.US,D,20200903,000000,20.5694,20.8273,20.26,20.79,4450,0
+PEB_E.US,D,20200904,000000,20.15,20.825,20.15,20.825,811,0
+PEB_E.US,D,20200908,000000,19.7101,19.7101,19.7101,19.7101,1189,0
+PEB_E.US,D,20200909,000000,20.77,20.87,20.0796,20.77,8812,0
+PEB_E.US,D,20200910,000000,21.05,21.145,20.97,21.1,15534,0
+PEB_E.US,D,20200911,000000,21.11,21.21,21.1,21.15,3124,0
+PEB_E.US,D,20200914,000000,21.45,21.5,21.27,21.39,19261,0
+PEB_E.US,D,20200915,000000,21.69,21.88,21.69,21.88,907,0
+PEB_E.US,D,20200916,000000,21.9,22.3556,21.88,22.12,2357,0
+PEB_E.US,D,20200917,000000,22.36,22.42,21.975,22.31,4439,0
+PEB_E.US,D,20200918,000000,22.3,22.755,22.3,22.45,2749,0
+PEB_E.US,D,20200921,000000,22.4,22.4,21.6601,21.8001,4800,0
+PEB_E.US,D,20200922,000000,21.89,22.78,21.7579,22.58,7291,0
+PEB_E.US,D,20200923,000000,22.19,22.45,22,22.34,11409,0
+PEB_E.US,D,20200924,000000,21.46,22.19,21.3501,22.19,4100,0
+PEB_E.US,D,20200925,000000,21.81,22.39,21.81,22.2201,1132,0
+PEB_E.US,D,20200928,000000,22.47,22.51,22.4,22.51,2483,0
+PEB_E.US,D,20200929,000000,22.1,22.48,22.1,22.48,12585,0
+PEB_E.US,D,20200930,000000,22.52,22.52,22.16,22.465,916,0
+PEB_E.US,D,20201001,000000,22.46,22.92,22.46,22.92,10975,0
+PEB_E.US,D,20201002,000000,22.15,22.7,22.1,22.7,8499,0
+PEB_E.US,D,20201005,000000,22.96,23.07,22.96,23.07,720,0
+PEB_E.US,D,20201006,000000,23.1,23.21,23.1,23.21,2621,0
+PEB_E.US,D,20201007,000000,23.23,23.24,22.31,22.98,2082,0
+PEB_E.US,D,20201008,000000,22.93,23.14,22.93,23.07,2359,0
+PEB_E.US,D,20201009,000000,22.0287,23,22.0287,22.79,5522,0
+PEB_E.US,D,20201012,000000,23,23,22.375,22.84,4031,0
+PEB_E.US,D,20201013,000000,23,23,22.38,22.9,4991,0
+PEB_E.US,D,20201014,000000,22.18,22.9,22.12,22.45,1929,0
+PEB_E.US,D,20201015,000000,22.74,22.74,22.06,22.66,1315,0
+PEB_E.US,D,20201016,000000,22.59,22.72,22.45,22.45,4407,0
+PEB_E.US,D,20201019,000000,22.99,22.99,22.174,22.5,10547,0
+PEB_E.US,D,20201020,000000,22.49,22.49,22.49,22.49,193,0
+PEB_E.US,D,20201021,000000,22.479,22.91,22.06,22.0601,7704,0
+PEB_E.US,D,20201022,000000,22.96,22.96,22.06,22.22,2373,0
+PEB_E.US,D,20201023,000000,22.98,23,22.3853,22.5,2794,0
+PEB_E.US,D,20201026,000000,22.08,22.3485,22.08,22.12,807,0
+PEB_E.US,D,20201027,000000,22.155,22.31,22.03,22.31,1163,0
+PEB_E.US,D,20201028,000000,21.75,21.9,21.75,21.83,3232,0
+PEB_E.US,D,20201029,000000,21.7823,22.04,21.78,22.04,1582,0
+PEB_E.US,D,20201030,000000,20.3,21.0582,20.3,20.89,5037,0
+PEB_E.US,D,20201102,000000,20.83,21.842,20.43,20.44,1627,0
+PEB_E.US,D,20201103,000000,21.14,21.2,20.89,21.1699,6742,0
+PEB_E.US,D,20201104,000000,22.2,22.2,21.47,21.51,4699,0
+PEB_E.US,D,20201105,000000,21.65,21.65,20.6909,21,10402,0
+PEB_E.US,D,20201106,000000,20.95,21.095,20.9361,21,10326,0
+PEB_E.US,D,20201109,000000,21.57,22.5,21.57,21.79,10670,0
+PEB_E.US,D,20201110,000000,21.5,21.905,21.35,21.86,16533,0
+PEB_E.US,D,20201111,000000,21.76,22.28,21.76,22.1899,17068,0
+PEB_E.US,D,20201112,000000,22.05,22.1934,21.64,21.805,3551,0
+PEB_E.US,D,20201113,000000,21.62,22.06,21.6,22.06,2328,0
+PEB_E.US,D,20201116,000000,22.2,22.37,21.6,22.025,10205,0
+PEB_E.US,D,20201117,000000,22.125,22.3699,22.125,22.3699,1797,0
+PEB_E.US,D,20201118,000000,22.1101,22.33,21.88,21.88,3361,0
+PEB_E.US,D,20201119,000000,22.2619,22.33,22.171,22.28,1681,0
+PEB_E.US,D,20201120,000000,21.84,22.05,21.73,21.87,8729,0
+PEB_E.US,D,20201123,000000,21.85,22.15,21.85,22.15,1149,0
+PEB_E.US,D,20201124,000000,22.5399,22.5399,22.49,22.49,1343,0
+PEB_E.US,D,20201125,000000,22.5627,22.595,22.48,22.48,1911,0
+PEB_E.US,D,20201127,000000,22.52,22.52,22.5,22.52,1192,0
+PEB_E.US,D,20201130,000000,22.23,22.74,22.23,22.74,4132,0
+PEB_E.US,D,20201201,000000,22.73,22.89,22.68,22.75,4596,0
+PEB_E.US,D,20201202,000000,22.4601,22.4601,22.4601,22.4601,414,0
+PEB_E.US,D,20201203,000000,22.8,23.31,22.8,23.25,25298,0
+PEB_E.US,D,20201204,000000,23.31,23.31,22.87,23,16388,0
+PEB_E.US,D,20201207,000000,22.69,23.21,22.69,22.96,27079,0
+PEB_E.US,D,20201208,000000,23.1,23.1299,22.985,23,3063,0
+PEB_E.US,D,20201209,000000,23.1,23.1,22.84,23,13283,0
+PEB_E.US,D,20201210,000000,23,23.23,23,23.11,17236,0
+PEB_E.US,D,20201211,000000,23.41,23.41,23.1001,23.18,27635,0
+PEB_E.US,D,20201214,000000,23.2015,23.25,23.17,23.25,16159,0
+PEB_E.US,D,20201215,000000,23.08,23.155,23.06,23.08,2446,0
+PEB_E.US,D,20201216,000000,23.145,23.175,23.05,23.1,4719,0
+PEB_E.US,D,20201217,000000,23.145,23.15,23.05,23.14,14007,0
+PEB_E.US,D,20201218,000000,23.15,23.15,23.1,23.15,7476,0
+PEB_E.US,D,20201221,000000,23.05,23.15,23.05,23.15,14127,0
+PEB_E.US,D,20201222,000000,23.143,23.15,23.05,23.15,2307,0
+PEB_E.US,D,20201223,000000,23.05,23.355,23.015,23.0501,14792,0
+PEB_E.US,D,20201224,000000,22.93,23.4001,22.93,23.28,7260,0
+PEB_E.US,D,20201228,000000,23.185,23.4,23.11,23.35,6978,0
+PEB_E.US,D,20201229,000000,23.41,23.78,23.41,23.73,8902,0
+PEB_E.US,D,20201230,000000,23.59,24,23.5829,24,3165,0
+PEB_E.US,D,20201231,000000,24,25.27,24,25.27,29146,0
+PEB_E.US,D,20210104,000000,24.54,24.55,24,24.155,13564,0
+PEB_E.US,D,20210105,000000,24.09,24.118,23.85,24.04,29110,0
+PEB_E.US,D,20210106,000000,23.95,23.955,23.4,23.4,27095,0
+PEB_E.US,D,20210107,000000,23.58,23.9,23.58,23.66,3770,0
+PEB_E.US,D,20210108,000000,23.7,23.7,23.47,23.47,9390,0
+PEB_E.US,D,20210111,000000,23.45,23.45,23.2,23.25,17164,0
+PEB_E.US,D,20210112,000000,23.05,23.1037,22.99,23.1,12844,0
+PEB_E.US,D,20210113,000000,23.28,24.06,23.28,23.7,6587,0
+PEB_E.US,D,20210114,000000,23.55,23.625,23.53,23.53,1081,0
+PEB_E.US,D,20210115,000000,23.78,23.78,23.64,23.72,6220,0
+PEB_E.US,D,20210119,000000,23.6706,23.6706,22.9028,23.6006,14442,0
+PEB_E.US,D,20210120,000000,23.7578,23.7578,23.5,23.714,6486,0
+PEB_E.US,D,20210121,000000,23.75,23.75,23.75,23.75,101,0
+PEB_E.US,D,20210122,000000,23.23,23.851,23.23,23.75,3395,0
+PEB_E.US,D,20210125,000000,23.25,23.74,23.25,23.68,3161,0
+PEB_E.US,D,20210126,000000,23.51,23.77,23.29,23.77,5653,0
+PEB_E.US,D,20210127,000000,23.3,23.54,22.56,22.56,5817,0
+PEB_E.US,D,20210128,000000,23,23.0026,22.97,22.97,846,0
+PEB_E.US,D,20210129,000000,22.68,23.02,22.25,22.7,9377,0
+PEB_E.US,D,20210201,000000,22.4,23.05,22.3465,22.37,3102,0
+PEB_E.US,D,20210202,000000,22.5,22.8,22.5,22.52,2194,0
+PEB_E.US,D,20210203,000000,22.61,22.95,22.59,22.77,3487,0
+PEB_E.US,D,20210204,000000,22.84,23.0008,22.81,22.99,6352,0
+PEB_E.US,D,20210205,000000,23.2,23.375,23.2,23.3001,1095,0
+PEB_E.US,D,20210208,000000,23.61,23.61,23.61,23.61,232,0
+PEB_E.US,D,20210209,000000,23.755,23.8,23.64,23.64,3492,0
+PEB_E.US,D,20210210,000000,23.5935,23.5935,23.5935,23.5935,1236,0
+PEB_E.US,D,20210211,000000,23.62,23.725,23.5207,23.5207,1796,0
+PEB_E.US,D,20210212,000000,23.653,23.76,23.61,23.61,8964,0
+PEB_E.US,D,20210216,000000,23.65,23.86,23.58,23.58,8922,0
+PEB_E.US,D,20210217,000000,23.8799,23.8799,23.2,23.35,16242,0
+PEB_E.US,D,20210218,000000,23.296,23.3199,23.1,23.2,18653,0
+PEB_E.US,D,20210219,000000,23.2008,23.435,23.1999,23.3,17811,0
+PEB_E.US,D,20210222,000000,23.47,23.4716,23.1,23.2,16857,0
+PEB_E.US,D,20210223,000000,23.46,23.48,23.45,23.45,2816,0
+PEB_E.US,D,20210224,000000,23.24,23.2505,23.11,23.25,4705,0
+PEB_E.US,D,20210225,000000,23.1045,23.25,23.1,23.13,9175,0
+PEB_E.US,D,20210226,000000,23.16,23.3799,23.13,23.16,9413,0
+PEB_E.US,D,20210301,000000,23.45,23.6313,23.45,23.6313,2710,0
+PEB_E.US,D,20210302,000000,23.52,23.79,23.4,23.78,15711,0
+PEB_E.US,D,20210303,000000,24,24,23.3558,23.9,6322,0
+PEB_E.US,D,20210304,000000,23.8881,23.93,23.8,23.8544,3871,0
+PEB_E.US,D,20210305,000000,24.2,24.3,23.92,24.28,5761,0
+PEB_E.US,D,20210308,000000,24.06,24.25,23.8,24.23,2924,0
+PEB_E.US,D,20210309,000000,23.965,24.19,23.74,24.03,10143,0
+PEB_E.US,D,20210310,000000,24.0399,24.2199,23.91,24.21,27795,0
+PEB_E.US,D,20210311,000000,24.2099,24.2099,24.001,24.1021,9452,0
+PEB_E.US,D,20210312,000000,24.25,24.25,24.1,24.15,10285,0
+PEB_E.US,D,20210315,000000,24.2156,24.31,24.215,24.31,2647,0
+PEB_E.US,D,20210316,000000,24.36,24.5614,24.36,24.5614,14083,0
+PEB_E.US,D,20210317,000000,24.32,24.52,24.32,24.52,24018,0
+PEB_E.US,D,20210318,000000,24.35,24.4733,24.35,24.35,14244,0
+PEB_E.US,D,20210319,000000,24.28,24.5299,24.25,24.4,13845,0
+PEB_E.US,D,20210322,000000,24.33,24.5,24.2,24.21,20000,0
+PEB_E.US,D,20210323,000000,24.36,24.508,24.2502,24.395,6542,0
+PEB_E.US,D,20210324,000000,24.4661,24.6,24.43,24.6,2907,0
+PEB_E.US,D,20210325,000000,24.3801,24.6,24.35,24.6,16429,0
+PEB_E.US,D,20210326,000000,24.18,24.515,24.18,24.4,6431,0
+PEB_E.US,D,20210329,000000,24.4111,24.42,24.04,24.31,9699,0
+PEB_E.US,D,20210330,000000,23.81,24.47,23.81,24.47,10621,0
+PEB_E.US,D,20210331,000000,24.48,24.63,24.4501,24.63,4931,0
+PEB_E.US,D,20210401,000000,24.64,24.93,24.64,24.93,2684,0
+PEB_E.US,D,20210405,000000,24.31,25.14,24.31,25.14,4319,0
+PEB_E.US,D,20210406,000000,25.16,25.21,24.78,24.78,8271,0
+PEB_E.US,D,20210407,000000,25.06,25.14,25.06,25.14,2041,0
+PEB_E.US,D,20210408,000000,25.15,25.27,25.145,25.27,3849,0
+PEB_E.US,D,20210409,000000,25.24,25.41,25.12,25.41,21305,0
+PEB_E.US,D,20210412,000000,25.355,25.66,25.17,25.66,16857,0
+PEB_E.US,D,20210413,000000,25.66,25.74,24.86,25.74,5476,0
+PEB_E.US,D,20210414,000000,25.57,25.589,25.2719,25.5,1657,0
+PEB_E.US,D,20210415,000000,25.75,25.75,25.31,25.31,5213,0
+PEB_E.US,D,20210416,000000,25.27,25.74,25.27,25.73,29186,0
+PEB_E.US,D,20210419,000000,25.35,25.68,25.35,25.68,13851,0
+PEB_E.US,D,20210420,000000,25.6329,25.6329,25.6329,25.6329,180,0
+PEB_E.US,D,20210421,000000,25.35,25.5314,25.35,25.5314,2821,0
+PEB_E.US,D,20210422,000000,25.23,25.672,25.22,25.3461,6907,0
+PEB_E.US,D,20210426,000000,25.43,25.47,25.43,25.44,2621,0
+PEB_E.US,D,20210427,000000,24.62,25.5402,24.62,25.34,8614,0
+PEB_E.US,D,20210428,000000,25.32,25.73,25.32,25.46,7101,0
+PEB_E.US,D,20210429,000000,25.32,25.4154,25.32,25.4154,915,0
+PEB_E.US,D,20210430,000000,25.25,25.62,25.23,25.6,14633,0
+PEB_E.US,D,20210503,000000,25.12,25.29,25.12,25.29,12655,0
+PEB_E.US,D,20210504,000000,25.24,25.27,25.19,25.25,13593,0
+PEB_E.US,D,20210505,000000,25.22,25.25,25.22,25.23,5441,0
+PEB_E.US,D,20210506,000000,25.14,25.14,24.95,25.14,1006,0
+PEB_E.US,D,20210507,000000,25.195,25.57,25.18,25.57,1399,0
+PEB_E.US,D,20210510,000000,25.25,25.25,25.09,25.09,1106,0
+PEB_E.US,D,20210511,000000,24.8,25.045,24.8,24.85,2465,0
+PEB_E.US,D,20210512,000000,24.85,25.3629,24.85,24.851,2990,0
+PEB_E.US,D,20210514,000000,25.22,25.22,25.02,25.09,2346,0
+PEB_E.US,D,20210517,000000,24.8601,24.8601,24.8601,24.8601,400,0
+PEB_E.US,D,20210518,000000,24.9651,24.9651,24.79,24.85,8085,0
+PEB_E.US,D,20210519,000000,24.8192,25.07,24.61,24.71,4536,0
+PEB_E.US,D,20210520,000000,24.885,24.9,24.75,24.9,11240,0
+PEB_E.US,D,20210521,000000,24.81,25.125,24.81,24.92,3470,0
+PEB_E.US,D,20210524,000000,24.99,25.09,24.99,25.09,3282,0
+PEB_E.US,D,20210525,000000,25.065,25.25,25.05,25.2144,2402,0
+PEB_E.US,D,20210526,000000,25.22,25.2699,25.13,25.13,2456,0
+PEB_E.US,D,20210527,000000,25.32,25.37,25.0501,25.0501,6859,0
+PEB_E.US,D,20210528,000000,25.33,25.41,25.33,25.41,2960,0
+PEB_E.US,D,20210601,000000,25.46,25.46,25.25,25.25,3257,0
+PEB_E.US,D,20210602,000000,25.45,25.5006,25.29,25.29,4246,0
+PEB_E.US,D,20210603,000000,25.39,25.39,25.39,25.39,311,0
+PEB_E.US,D,20210604,000000,25.46,25.46,25.4,25.4,974,0
+PEB_E.US,D,20210607,000000,25.41,25.73,25.23,25.73,16563,0
+PEB_E.US,D,20210608,000000,25.3075,25.5269,25.25,25.4448,5304,0
+PEB_E.US,D,20210611,000000,25.52,25.54,25.52,25.54,337,0
+PEB_E.US,D,20210614,000000,25.35,25.74,25.33,25.74,4678,0
+PEB_E.US,D,20210615,000000,25.6245,25.64,25.31,25.61,3150,0
+PEB_E.US,D,20210616,000000,25.33,25.33,25.32,25.32,560,0
+PEB_E.US,D,20210617,000000,25.69,25.69,25.28,25.46,5373,0
+PEB_E.US,D,20210618,000000,25.3473,25.5477,25.3473,25.5477,5657,0
+PEB_E.US,D,20210621,000000,25.4462,25.4462,25.4462,25.4462,300,0
+PEB_E.US,D,20210622,000000,25.52,25.74,25.52,25.55,1754,0
+PEB_E.US,D,20210623,000000,25.69,25.69,25.69,25.69,566,0
+PEB_E.US,D,20210624,000000,25.29,25.7241,25.29,25.481,1951,0
+PEB_E.US,D,20210628,000000,25.626,25.626,25.5367,25.55,1035,0
+PEB_E.US,D,20210629,000000,25.18,25.375,25.18,25.26,1575,0
+PEB_E.US,D,20210630,000000,25.25,25.375,25.0465,25.14,9191,0
+PEB_E.US,D,20210701,000000,25.45,25.52,25.195,25.21,1430,0
+PEB_E.US,D,20210702,000000,25.1807,25.3925,25.1807,25.36,1485,0
+PEB_E.US,D,20210706,000000,25.495,25.5573,25.361,25.4,3599,0
+PEB_E.US,D,20210707,000000,25.4,25.6978,25.4,25.6978,6208,0
+PEB_E.US,D,20210708,000000,25.45,25.45,25.45,25.45,278,0
+PEB_E.US,D,20210709,000000,25.3026,25.7004,25.282,25.7004,5003,0
+PEB_E.US,D,20210712,000000,25.5,25.54,25.2339,25.49,3529,0
+PEB_E.US,D,20210713,000000,25.69,25.69,25.24,25.24,2228,0
+PEB_E.US,D,20210715,000000,25.61,25.61,25.5,25.5,516,0
+PEB_E.US,D,20210716,000000,25.405,25.73,25.367,25.615,8507,0
+PEB_E.US,D,20210719,000000,25.53,25.53,25.51,25.51,1776,0
+PEB_E.US,D,20210720,000000,25.64,25.64,25.64,25.64,431,0
+PEB_E.US,D,20210721,000000,25.5,25.5,25.32,25.32,7752,0
+PEB_E.US,D,20210722,000000,25.31,25.31,25.1,25.18,5061,0
+PEB_E.US,D,20210723,000000,25.12,25.12,25.08,25.08,1327,0
+PEB_E.US,D,20210726,000000,25.12,25.1722,25,25.04,4252,0
+PEB_E.US,D,20210727,000000,25.18,25.24,25.09,25.09,2706,0
+PEB_E.US,D,20210728,000000,25.09,25.09,25.04,25.04,1029,0
+PEB_E.US,D,20210730,000000,25.3025,25.3025,25.16,25.16,1718,0
+PEB_E.US,D,20210802,000000,25.16,25.2,25.15,25.19,6245,0
+PEB_E.US,D,20210803,000000,25.3266,25.3384,25.18,25.3,5459,0
+PEB_E.US,D,20210804,000000,25.265,25.35,25.25,25.28,5528,0
+PEB_E.US,D,20210805,000000,25.34,25.3499,25.26,25.34,3320,0
+PEB_E.US,D,20210806,000000,25.3399,25.3399,25.14,25.3,9808,0
+PEB_E.US,D,20210809,000000,25.31,25.317,25.24,25.27,7378,0
+PEB_E.US,D,20210810,000000,25.07,25.26,25.06,25.23,13841,0
+PEB_E.US,D,20210811,000000,25.0696,25.28,25.0696,25.2256,4672,0
+PEB_E.US,D,20210812,000000,25.28,25.2899,25.16,25.2225,8044,0
+PEB_E.US,D,20210813,000000,25.26,25.29,25.225,25.2899,8376,0
+PEB_E.US,D,20210816,000000,25.33,25.34,25.07,25.34,1416,0
+PEB_E.US,D,20210817,000000,25.35,25.35,25.2599,25.3135,14067,0
+PEB_E.US,D,20210818,000000,25.261,25.261,25.26,25.26,1596,0
+PEB_E.US,D,20210819,000000,25.3778,25.3821,25.37,25.37,6746,0
+PEB_E.US,D,20210820,000000,25.35,25.4,25.29,25.4,4632,0
+PEB_E.US,D,20210823,000000,25.54,25.56,25.24,25.2767,12755,0
+PEB_E.US,D,20210824,000000,25.479,25.479,25.28,25.28,2889,0
+PEB_E.US,D,20210825,000000,25.4502,25.56,25.3,25.33,7411,0
+PEB_E.US,D,20210827,000000,25.46,25.468,25.45,25.45,1895,0
+PEB_E.US,D,20210830,000000,25.57,25.57,25.57,25.57,509,0
+PEB_E.US,D,20210831,000000,25.3,25.42,25.28,25.28,14051,0
+PEB_E.US,D,20210901,000000,25.32,25.41,25.3,25.35,2312,0
+PEB_E.US,D,20210902,000000,25.42,25.44,25.4,25.42,1347,0
+PEB_E.US,D,20210903,000000,25.3,25.35,25.3,25.333,9671,0
+PEB_E.US,D,20210907,000000,25.32,25.36,25.166,25.3465,5964,0
+PEB_E.US,D,20210909,000000,25.32,25.44,25.3,25.31,15811,0
+PEB_E.US,D,20210910,000000,25.375,25.375,25.3,25.31,7153,0
+PEB_E.US,D,20210913,000000,25.335,25.335,25.3,25.3,744,0
+PEB_E.US,D,20210914,000000,25.16,25.3438,25.16,25.26,1158,0
+PEB_E.US,D,20210915,000000,25.3438,25.3699,25.18,25.18,2400,0
+PEB_E.US,D,20210916,000000,25.18,25.23,25.11,25.23,3407,0
+PEB_E.US,D,20210917,000000,25.249,25.25,25.235,25.25,2708,0
+PEB_E.US,D,20210920,000000,24.25,25.25,23.4335,25.25,3281,0
+PEB_E.US,D,20210921,000000,25.25,25.25,25.23,25.23,315,0
+PEB_E.US,D,20210922,000000,25.13,25.37,25.13,25.37,2904,0
+PEB_E.US,D,20210923,000000,25.26,25.31,25,25.1,10392,0
+PEB_E.US,D,20210924,000000,25.05,25.14,25.05,25.05,5606,0
+PEB_E.US,D,20210927,000000,25.1,25.1,25.02,25.03,3929,0
+PEB_E.US,D,20210928,000000,25.02,25.02,24.835,25.01,6234,0
+PEB_E.US,D,20210929,000000,24.7196,24.8587,24.7196,24.7385,13890,0
+PEB_E.US,D,20210930,000000,24.58,24.88,24.58,24.61,14004,0
+PEB_E.US,D,20211001,000000,24.95,24.95,24.75,24.86,1608,0
+PEB_E.US,D,20211004,000000,24.91,24.93,24.7,24.79,5351,0
+PEB_E.US,D,20211005,000000,24.7641,24.77,24.64,24.69,7662,0
+PEB_E.US,D,20211006,000000,24.76,24.8391,24.65,24.77,10308,0
+PEB_E.US,D,20211007,000000,24.85,24.95,24.75,24.76,6091,0
+PEB_E.US,D,20211008,000000,24.9,24.9,24.75,24.82,3571,0
+PEB_E.US,D,20211011,000000,24.82,24.89,24.819,24.8392,3665,0
+PEB_E.US,D,20211012,000000,25.04,25.0699,24.77,24.98,6060,0
+PEB_E.US,D,20211013,000000,25.06,25.06,24.88,25,8152,0
+PEB_E.US,D,20211014,000000,24.9931,25.08,24.9208,25.06,3864,0
+PEB_E.US,D,20211015,000000,25.16,25.16,25.05,25.13,4015,0
+PEB_E.US,D,20211018,000000,25.15,25.17,25.055,25.17,2908,0
+PEB_E.US,D,20211019,000000,25.31,25.31,25.2,25.2,1867,0
+PEB_E.US,D,20211020,000000,25.3,25.305,25.17,25.18,1888,0
+PEB_E.US,D,20211021,000000,25.17,25.2,25.17,25.17,4835,0
+PEB_E.US,D,20211022,000000,25.1,25.175,25.1,25.1243,10726,0
+PEB_E.US,D,20211025,000000,25.15,25.245,25.12,25.15,21693,0
+PEB_E.US,D,20211026,000000,25.07,25.27,25.07,25.177,4669,0
+PEB_E.US,D,20211027,000000,25.11,25.2375,25.11,25.15,1981,0
+PEB_E.US,D,20211028,000000,25.15,25.15,25.1,25.1,13879,0
+PEB_E.US,D,20211029,000000,25.1488,25.15,25.115,25.15,1152,0
+PEB_E.US,D,20211101,000000,25.14,25.18,25.14,25.18,1263,0
+PEB_E.US,D,20211102,000000,25.2,25.3197,25.1671,25.31,2676,0
+PEB_E.US,D,20211103,000000,25.36,25.37,25.1365,25.37,848,0
+PEB_E.US,D,20211104,000000,25.3,25.3,25.19,25.21,13492,0
+PEB_E.US,D,20211105,000000,25.17,25.1955,25.085,25.1,9395,0
+PEB_E.US,D,20211108,000000,25.0958,25.15,25.0958,25.15,2819,0
+PEB_E.US,D,20211109,000000,25.1,25.101,25,25,3834,0
+PEB_E.US,D,20211110,000000,25.0103,25.0481,24.97,24.97,2942,0
+PEB_E.US,D,20211111,000000,24.98,24.99,24.885,24.9,14365,0
+PEB_E.US,D,20211112,000000,24.955,24.9799,24.91,24.91,14138,0
+PEB_E.US,D,20211115,000000,25.0042,25.1226,24.9,24.98,3041,0
+PEB_E.US,D,20211116,000000,24.93,25.08,24.81,24.85,7208,0
+PEB_E.US,D,20211117,000000,24.9,25,24.9,25,2992,0
+PEB_E.US,D,20211118,000000,24.77,24.96,24.75,24.86,4691,0
+PEB_E.US,D,20211119,000000,24.8683,24.9499,24.8628,24.94,1679,0
+PEB_E.US,D,20211122,000000,24.9595,24.96,24.8,24.86,2385,0
+PEB_E.US,D,20211123,000000,24.75,24.94,24.75,24.85,2602,0
+PEB_E.US,D,20211124,000000,24.9699,24.97,24.8452,24.97,1492,0
+PEB_E.US,D,20211126,000000,24.9,24.9,24.9,24.9,105,0
+PEB_E.US,D,20211129,000000,24.907,24.907,24.9,24.9,723,0
+PEB_E.US,D,20211130,000000,24.911,24.9244,24.67,24.72,3228,0
+PEB_E.US,D,20211201,000000,24.8499,24.85,24.57,24.57,6549,0
+PEB_E.US,D,20211202,000000,24.7,24.8,24.63,24.704,10261,0
+PEB_E.US,D,20211203,000000,24.72,24.8,24.72,24.7625,4775,0
+PEB_E.US,D,20211206,000000,24.75,24.82,24.63,24.8182,4873,0
+PEB_E.US,D,20211207,000000,24.9,24.95,24.9,24.9,7474,0
+PEB_E.US,D,20211208,000000,24.905,24.95,24.7,24.71,6188,0
+PEB_E.US,D,20211209,000000,25.04,25.05,24.7619,24.97,8205,0
+PEB_E.US,D,20211210,000000,24.9799,24.9799,24.8,24.8,3987,0
+PEB_E.US,D,20211213,000000,24.82,25.15,24.8,25,8444,0
+PEB_E.US,D,20211214,000000,24.725,24.9999,24.6414,24.72,10280,0
+PEB_E.US,D,20211215,000000,24.9608,24.9899,24.84,24.91,3234,0
+PEB_E.US,D,20211216,000000,24.8771,24.98,24.8689,24.98,4362,0
+PEB_E.US,D,20211217,000000,23.9917,25.1499,23.9917,24.99,3911,0
+PEB_E.US,D,20211220,000000,25.13,25.14,24.9899,25,6382,0
+PEB_E.US,D,20211221,000000,25.11,25.14,25.008,25.01,5037,0
+PEB_E.US,D,20211222,000000,25.01,25.08,24.92,25.01,7521,0
+PEB_E.US,D,20211223,000000,25.11,25.11,24.932,25.0127,7350,0
+PEB_E.US,D,20211227,000000,25.0073,25.02,25.0073,25.01,1615,0
+PEB_E.US,D,20211228,000000,24.9559,24.9559,24.9559,24.9559,1024,0
+PEB_E.US,D,20211229,000000,25.01,25.1,24.944,24.9924,7328,0
+PEB_E.US,D,20211230,000000,24.6,24.848,24.6,24.848,2622,0
+PEB_E.US,D,20211231,000000,24.845,25.32,24.6001,25.32,6866,0
+PEB_E.US,D,20220103,000000,25.25,25.25,25.03,25.2,4277,0
+PEB_E.US,D,20220104,000000,25.03,25.0726,25.03,25.03,1966,0
+PEB_E.US,D,20220105,000000,25.03,25.11,24.94,25,3613,0
+PEB_E.US,D,20220106,000000,24.84,24.9765,24.81,24.82,3466,0
+PEB_E.US,D,20220107,000000,25.07,25.07,24.89,25,1603,0
+PEB_E.US,D,20220110,000000,25,25,24.84,24.94,2346,0
+PEB_E.US,D,20220111,000000,25.0405,25.19,25.0405,25.06,2472,0
+PEB_E.US,D,20220112,000000,25.1409,25.22,25.135,25.19,912,0
+PEB_E.US,D,20220113,000000,25.22,25.29,25.2,25.2,1393,0
+PEB_E.US,D,20220114,000000,25.15,25.26,25.02,25.05,5141,0
+PEB_E.US,D,20220118,000000,25.15,25.15,25.04,25.06,2062,0
+PEB_E.US,D,20220119,000000,25.29,25.29,25.01,25.0795,2682,0
+PEB_E.US,D,20220120,000000,25.09,25.09,25.01,25.01,1078,0
+PEB_E.US,D,20220124,000000,25,25.0704,25,25,1841,0
+PEB_E.US,D,20220125,000000,24.9627,25.0585,24.9,24.9,5796,0
+PEB_E.US,D,20220126,000000,24.81,24.81,24.65,24.65,1907,0
+PEB_E.US,D,20220127,000000,24.85,24.9885,24,24,11363,0
+PEB_E.US,D,20220128,000000,24.1273,24.1273,23.69,23.88,7679,0
+PEB_E.US,D,20220131,000000,24,24.48,23.76,23.81,9860,0
+PEB_E.US,D,20220201,000000,23.83,24.4884,23.7925,24.4884,2913,0
+PEB_E.US,D,20220202,000000,24.6,24.6773,24.26,24.32,10929,0
+PEB_E.US,D,20220203,000000,24.29,24.36,24.185,24.32,3597,0
+PEB_E.US,D,20220204,000000,24.43,24.43,24.01,24.3,1633,0
+PEB_E.US,D,20220208,000000,24.31,24.31,24.03,24.03,1462,0
+PEB_E.US,D,20220209,000000,24.01,24.3466,24.01,24.3466,6902,0
+PEB_E.US,D,20220210,000000,24.2894,24.2894,23.81,23.92,2583,0
+PEB_E.US,D,20220211,000000,24.31,24.315,23.75,24.26,3515,0
+PEB_E.US,D,20220214,000000,24.48,24.48,23.25,23.91,9774,0
+PEB_E.US,D,20220215,000000,23.32,23.67,23.3,23.5,8189,0
+PEB_E.US,D,20220216,000000,23.435,23.55,23.435,23.55,3841,0
+PEB_E.US,D,20220217,000000,24.08,24.73,23.8,23.8,2114,0
+PEB_E.US,D,20220218,000000,23.85,23.95,23.77,23.77,5370,0
+PEB_E.US,D,20220222,000000,23.75,24.0083,23.64,23.64,4556,0
+PEB_E.US,D,20220223,000000,24.2199,24.2199,23.488,23.488,3783,0
+PEB_E.US,D,20220224,000000,23.5,23.73,23.45,23.51,4028,0
+PEB_E.US,D,20220225,000000,23.3964,24.1445,23.3964,24.0158,1970,0
+PEB_E.US,D,20220228,000000,24.1999,24.26,23.75,23.75,21374,0
+PEB_E.US,D,20220301,000000,24.16,24.5168,23.955,24.2,10967,0
+PEB_E.US,D,20220302,000000,24.5,24.54,24.26,24.33,5133,0
+PEB_E.US,D,20220303,000000,24,24.5,24,24.3,3112,0
+PEB_E.US,D,20220304,000000,24.5,24.5,24.2,24.2,1026,0
+PEB_E.US,D,20220307,000000,24,24.38,24,24.19,2851,0
+PEB_E.US,D,20220308,000000,24.8514,24.8514,24.325,24.44,3989,0
+PEB_E.US,D,20220309,000000,24.37,24.7,24.37,24.4201,2261,0
+PEB_E.US,D,20220310,000000,24.3,24.44,24.3,24.43,1368,0
+PEB_E.US,D,20220311,000000,24.26,24.26,23.992,24.1,1488,0
+PEB_E.US,D,20220314,000000,23.985,24.07,23.9625,24.07,1901,0
+PEB_E.US,D,20220315,000000,24.032,24.5899,23.9,24.55,1843,0
+PEB_E.US,D,20220317,000000,24.61,24.77,24.61,24.77,1059,0
+PEB_E.US,D,20220318,000000,24.77,24.77,24.455,24.455,498,0
+PEB_E.US,D,20220321,000000,24.72,24.82,24.5683,24.82,4415,0
+PEB_E.US,D,20220322,000000,24.75,24.75,24.14,24.54,2461,0
+PEB_E.US,D,20220323,000000,24.65,24.74,24.464,24.58,2250,0
+PEB_E.US,D,20220324,000000,24.5161,24.73,24.5161,24.73,864,0
+PEB_E.US,D,20220325,000000,24.5122,24.75,24.26,24.26,15625,0
+PEB_E.US,D,20220328,000000,24.61,24.61,24.03,24.03,2912,0
+PEB_E.US,D,20220329,000000,24.7723,24.7723,24.445,24.6697,1838,0
+PEB_E.US,D,20220330,000000,23.9385,24.162,23.72,23.95,2925,0
+PEB_E.US,D,20220331,000000,23.82,24.3839,23.82,24.2137,7202,0
+PEB_E.US,D,20220401,000000,24.1,24.15,23.915,24.1,4470,0
+PEB_E.US,D,20220404,000000,24.11,24.2487,24.11,24.23,1815,0
+PEB_E.US,D,20220405,000000,24.13,24.13,23.6071,24.1,2172,0
+PEB_E.US,D,20220406,000000,23.8919,24.16,23.7,24.13,2777,0
+PEB_E.US,D,20220407,000000,23.76,23.87,23.56,23.73,13761,0
+PEB_E.US,D,20220408,000000,23.5,23.6,23.04,23.19,20078,0
+PEB_E.US,D,20220411,000000,23.04,23.04,22.68,22.74,4469,0
+PEB_E.US,D,20220412,000000,22.94,22.94,22.5,22.67,7420,0
+PEB_E.US,D,20220413,000000,22.77,22.81,22.5501,22.8028,5892,0
+PEB_E.US,D,20220414,000000,22.9876,22.9876,22.75,22.75,14115,0
+PEB_E.US,D,20220418,000000,22.97,23.15,22.87,23.1,12386,0
+PEB_E.US,D,20220419,000000,23.12,23.2,22.8395,23.2,8227,0
+PEB_E.US,D,20220420,000000,23.2,23.2,23.02,23.05,3541,0
+PEB_E.US,D,20220421,000000,22.97,23.23,22.73,23.23,3612,0
+PEB_E.US,D,20220422,000000,22.7529,23.14,21.89,22.95,12720,0
+PEB_E.US,D,20220425,000000,22.5,22.5,21.83,22,12129,0
+PEB_E.US,D,20220426,000000,21.85,21.9,21.64,21.85,9505,0
+PEB_E.US,D,20220427,000000,22.18,22.8586,21.6,21.7,9717,0
+PEB_E.US,D,20220428,000000,21.9367,22.3,21.59,22.28,7567,0
+PEB_E.US,D,20220429,000000,21.95,22.45,21.7282,22.41,20789,0
+PEB_E.US,D,20220502,000000,22.41,22.52,22.05,22.11,11681,0
+PEB_E.US,D,20220503,000000,22.19,23.621,22.04,23.0499,2924,0
+PEB_E.US,D,20220504,000000,22.41,23.15,22.008,22.85,13990,0
+PEB_E.US,D,20220505,000000,22.63,22.72,21.93,22.72,5514,0
+PEB_E.US,D,20220506,000000,22.464,22.74,21.8585,22.49,4148,0
+PEB_E.US,D,20220509,000000,22.3,22.3,21.255,21.35,13181,0
+PEB_E.US,D,20220510,000000,21.58,21.58,20.7,20.88,6578,0
+PEB_E.US,D,20220511,000000,21.01,21.01,19.33,19.33,6063,0
+PEB_E.US,D,20220512,000000,19.45,19.855,19.4471,19.855,4834,0
+PEB_E.US,D,20220513,000000,19.96,20.49,19.62,19.79,5817,0
+PEB_E.US,D,20220516,000000,20.02,20.3816,19.94,20.16,2435,0
+PEB_E.US,D,20220517,000000,19.73,20.3,19.6,20.3,26236,0
+PEB_E.US,D,20220518,000000,20.2999,20.2999,19.64,20,12888,0
+PEB_E.US,D,20220519,000000,19.8339,20,19.67,20,7248,0
+PEB_E.US,D,20220520,000000,19.7,20.2999,19.67,20.2999,12612,0
+PEB_E.US,D,20220523,000000,19.7,20.3,19.7,20.29,7320,0
+PEB_E.US,D,20220524,000000,19.82,20.2384,19.75,19.81,10945,0
+PEB_E.US,D,20220525,000000,19.8,20.54,19.8,20.54,6688,0
+PEB_E.US,D,20220526,000000,21.06,21.06,20.42,20.77,4720,0
+PEB_E.US,D,20220527,000000,21.2199,21.2199,20.7,20.8,7137,0
+PEB_E.US,D,20220531,000000,20.95,21.18,20.7445,21.18,23767,0
+PEB_E.US,D,20220601,000000,21.29,21.74,21.29,21.65,6203,0
+PEB_E.US,D,20220602,000000,21.62,21.89,21.62,21.87,23290,0
+PEB_E.US,D,20220603,000000,21.84,21.9292,21.7358,21.9,33131,0
+PEB_E.US,D,20220606,000000,21.9,22.05,21.8,21.94,17342,0
+PEB_E.US,D,20220607,000000,21.85,22.0999,21.85,22.0898,16477,0
+PEB_E.US,D,20220608,000000,21.9644,22.15,21.94,21.96,7850,0
+PEB_E.US,D,20220609,000000,22.4599,22.4599,21.56,21.8,22453,0
+PEB_E.US,D,20220610,000000,21.75,21.75,21.6,21.6148,10173,0
+PEB_E.US,D,20220613,000000,21.5,21.5,20.45,21.065,21688,0
+PEB_E.US,D,20220614,000000,21.4147,21.4147,20.42,20.69,2757,0
+PEB_E.US,D,20220615,000000,20.96,21.6005,20.74,20.74,2802,0
+PEB_E.US,D,20220616,000000,21.11,21.11,20.8,20.8,927,0
+PEB_E.US,D,20220617,000000,20.9489,21.07,20.9489,20.95,1063,0
+PEB_E.US,D,20220621,000000,20.95,21.436,20.83,21.2684,6954,0
+PEB_E.US,D,20220622,000000,21.4106,21.4219,21.1548,21.1548,3230,0
+PEB_E.US,D,20220623,000000,21.5529,21.72,21.35,21.52,1046,0
+PEB_E.US,D,20220624,000000,21.67,22.0499,21.17,21.58,2802,0
+PEB_E.US,D,20220627,000000,21.7,22.3295,21.05,21.905,5747,0
+PEB_E.US,D,20220628,000000,21.15,21.71,21.15,21.6881,2992,0
+PEB_E.US,D,20220629,000000,21.17,21.5928,20.83,21.2,4117,0
+PEB_E.US,D,20220630,000000,21.33,21.33,20.835,21,4611,0
+PEB_E.US,D,20220701,000000,21.05,21.5089,20.52,20.5901,1221,0
+PEB_E.US,D,20220705,000000,20.41,21.6005,20.41,21.4545,9247,0
+PEB_E.US,D,20220706,000000,21.55,21.55,21.13,21.13,5004,0
+PEB_E.US,D,20220707,000000,21.536,21.6183,21.19,21.19,3257,0
+PEB_E.US,D,20220708,000000,20.62,21.64,20.62,21.115,3299,0
+PEB_E.US,D,20220711,000000,21.64,21.67,21.31,21.63,1507,0
+PEB_E.US,D,20220712,000000,23.3,23.37,21.2301,21.84,8349,0
+PEB_E.US,D,20220713,000000,22.89,22.89,21.7099,22,4963,0
+PEB_E.US,D,20220714,000000,22.3,22.4699,21.4177,21.6561,6378,0
+PEB_E.US,D,20220715,000000,22.3,22.3995,21.44,22.04,4165,0
+PEB_E.US,D,20220718,000000,21.725,22.4,21.46,22.2,3122,0
+PEB_E.US,D,20220719,000000,21.82,22.21,21.82,22.0944,7549,0
+PEB_E.US,D,20220720,000000,22.34,22.4,21.8,22.4,4374,0
+PEB_E.US,D,20220721,000000,22.4,22.77,21.945,22.77,5153,0
+PEB_E.US,D,20220722,000000,22.7154,22.85,22.33,22.4051,2445,0
+PEB_E.US,D,20220725,000000,21.43,22.65,21.43,22.1,2377,0
+PEB_E.US,D,20220726,000000,22.42,22.8499,22.29,22.35,1230,0
+PEB_E.US,D,20220727,000000,22.5501,23.28,22.55,22.74,6462,0
+PEB_E.US,D,20220728,000000,22.55,23.03,22.55,23.03,387,0
+PEB_E.US,D,20220729,000000,22.53,24.63,22.53,24.39,18976,0
+PEB_E.US,D,20220801,000000,24.16,24.76,23.665,24.21,14404,0
+PEB_E.US,D,20220802,000000,24.5199,24.8699,24.26,24.54,3352,0
+PEB_E.US,D,20220803,000000,24.7599,24.7599,24.09,24.32,1868,0
+PEB_E.US,D,20220804,000000,24.3,25.03,24.175,24.71,12689,0
+PEB_E.US,D,20220805,000000,24.5,24.5,24.07,24.07,1140,0
+PEB_E.US,D,20220808,000000,24.5,24.91,24.47,24.75,7097,0
+PEB_E.US,D,20220809,000000,24.52,24.52,24.42,24.42,3296,0
+PEB_E.US,D,20220810,000000,24.4201,24.7,24.35,24.7,7564,0
+PEB_E.US,D,20220811,000000,24.66,24.66,24.5134,24.62,1917,0
+PEB_E.US,D,20220812,000000,24.65,24.75,24.65,24.74,1719,0
+PEB_E.US,D,20220815,000000,24.8684,24.97,24.76,24.8,1288,0
+PEB_E.US,D,20220816,000000,24.7,24.99,24.51,24.99,11018,0
+PEB_E.US,D,20220817,000000,24.63,24.63,24.2,24.2655,5178,0
+PEB_E.US,D,20220818,000000,24.09,24.25,24.09,24.1,5230,0
+PEB_E.US,D,20220819,000000,24.04,24.06,23.84,23.9,91482,0
+PEB_E.US,D,20220822,000000,23.65,23.65,23.65,23.65,175,0
+PEB_E.US,D,20220823,000000,23.65,23.65,22.51,22.78,7554,0
+PEB_E.US,D,20220825,000000,23.35,23.35,23.3499,23.3499,2463,0
+PEB_E.US,D,20220826,000000,22.88,23.0597,22.835,23.0597,1285,0
+PEB_E.US,D,20220829,000000,22.75,23.2499,22.6,22.75,2708,0
+PEB_E.US,D,20220830,000000,22.81,23,22.81,23,5638,0
+PEB_E.US,D,20220831,000000,22.918,23.25,22.32,22.32,29076,0
+PEB_E.US,D,20220901,000000,22.15,22.15,21.88,22.15,4603,0
+PEB_E.US,D,20220902,000000,22.005,22.56,21.64,21.64,13809,0
+PEB_E.US,D,20220906,000000,21.99,22.412,21.94,21.95,1777,0
+PEB_E.US,D,20220907,000000,22.98,22.98,21.61,21.61,3360,0
+PEB_E.US,D,20220908,000000,21.99,22.2899,21.85,22.24,10343,0
+PEB_E.US,D,20220909,000000,22.12,22.12,21.75,22.1,9469,0
+PEB_E.US,D,20220912,000000,21.75,22.18,21.75,22,14502,0
+PEB_E.US,D,20220913,000000,21.7057,22.18,21.6,21.66,5092,0
+PEB_E.US,D,20220914,000000,22.05,22.05,21.37,21.51,2291,0
+PEB_E.US,D,20220915,000000,21.175,21.25,21.1,21.1,957,0
+PEB_E.US,D,20220916,000000,20.95,20.95,20.5101,20.75,14426,0
+PEB_E.US,D,20220919,000000,20.72,20.75,20.515,20.7478,6937,0
+PEB_E.US,D,20220920,000000,21.41,21.41,20.38,20.38,755,0
+PEB_E.US,D,20220921,000000,21.24,21.25,20.6193,21,9787,0
+PEB_E.US,D,20220922,000000,20.72,20.94,20.53,20.65,8976,0
+PEB_E.US,D,20220923,000000,20.5,20.75,20.48,20.48,5485,0
+PEB_E.US,D,20220926,000000,20.25,20.875,20.25,20.8,5720,0
+PEB_E.US,D,20220927,000000,20.5,20.5,20.26,20.33,4594,0
+PEB_E.US,D,20220928,000000,20.57,20.65,20.1,20.3245,8237,0
+PEB_E.US,D,20220929,000000,20.2574,20.2574,19.75,19.795,3357,0
+PEB_E.US,D,20220930,000000,19.925,21.18,19.1,20.7,27600,0
+PEB_E.US,D,20221003,000000,20.3,20.7,20.1,20.2,97452,0
+PEB_E.US,D,20221004,000000,20.46,20.5,20.375,20.5,13461,0
+PEB_E.US,D,20221005,000000,20.1,20.25,20.0894,20.25,20571,0
+PEB_E.US,D,20221006,000000,20.199,20.2,19.9565,20.07,1331,0
+PEB_E.US,D,20221007,000000,20.75,20.75,19.6956,19.9,12909,0
+PEB_E.US,D,20221010,000000,19.9643,19.9643,19.45,19.45,5109,0
+PEB_E.US,D,20221011,000000,19.45,19.65,18.78,19.57,14849,0
+PEB_E.US,D,20221012,000000,19.61,19.6951,18.73,18.75,14899,0
+PEB_E.US,D,20221013,000000,18.6,19.4899,18.6,19.1721,4303,0
+PEB_E.US,D,20221014,000000,19.13,19.6093,19.13,19.3927,1044,0
+PEB_E.US,D,20221017,000000,19.54,19.7,19.15,19.59,6736,0
+PEB_E.US,D,20221018,000000,19.49,19.66,18.975,19.59,2687,0
+PEB_E.US,D,20221019,000000,19.2,19.87,19.2,19.23,19620,0
+PEB_E.US,D,20221020,000000,19.04,19.3,18.925,18.925,2345,0
+PEB_E.US,D,20221021,000000,18.55,18.9022,17.97,17.97,5549,0
+PEB_E.US,D,20221024,000000,18.9289,18.992,18.6,18.6,848,0
+PEB_E.US,D,20221025,000000,18.5,19.3015,18.5,18.5,1938,0
+PEB_E.US,D,20221026,000000,18.5,18.84,18.38,18.54,3386,0
+PEB_E.US,D,20221027,000000,18.29,18.8758,18.05,18.2,10210,0
+PEB_E.US,D,20221028,000000,18.3499,18.35,18.1,18.15,13759,0
+PEB_E.US,D,20221031,000000,18.07,19.4,17.95,18.4,51943,0
+PEB_E.US,D,20221101,000000,19.0111,19.31,18.97,19.1,6396,0
+PEB_E.US,D,20221102,000000,18.6172,19.5,17.61,19.5,11949,0
+PEB_E.US,D,20221103,000000,20.26,20.26,18.78,18.83,5166,0
+PEB_E.US,D,20221104,000000,18.9,19.9951,18.75,19.1,6020,0
+PEB_E.US,D,20221107,000000,19.02,19.16,18.9339,18.9339,1417,0
+PEB_E.US,D,20221108,000000,18.72,18.95,18.3595,18.43,6048,0
+PEB_E.US,D,20221109,000000,18.36,18.51,17.91,18.51,2215,0
+PEB_E.US,D,20221110,000000,18.82,19.75,18.7,19.55,19334,0
+PEB_E.US,D,20221111,000000,19.28,19.745,19.2,19.45,5202,0
+PEB_E.US,D,20221114,000000,19.47,20.3699,19.3,19.3,6280,0
+PEB_E.US,D,20221115,000000,19.558,19.6,19.33,19.33,942,0
+PEB_E.US,D,20221116,000000,19.4,19.4,18.38,18.4,3620,0
+PEB_E.US,D,20221117,000000,19.0428,19.0499,18.07,19.0499,3543,0
+PEB_E.US,D,20221118,000000,19.6254,19.6254,18.01,18.485,1075,0
+PEB_E.US,D,20221121,000000,18.49,18.49,17.4,17.9,10712,0
+PEB_E.US,D,20221122,000000,18.54,18.54,17.65,17.95,7820,0
+PEB_E.US,D,20221123,000000,18.2,18.77,18.2,18.22,5207,0
+PEB_E.US,D,20221125,000000,17.81,18.262,17.81,18.25,600,0
+PEB_E.US,D,20221128,000000,18.31,18.31,17.6401,18.02,51593,0
+PEB_E.US,D,20221129,000000,18.39,18.4,17.68,17.82,9682,0
+PEB_E.US,D,20221130,000000,17.9778,18.43,17.63,18.43,23872,0
+PEB_E.US,D,20221201,000000,18.221,18.9866,18.1306,18.31,8100,0
+PEB_E.US,D,20221202,000000,18.2,18.6499,17.9,18.2631,15352,0
+PEB_E.US,D,20221205,000000,18.594,18.75,17.28,18.27,13938,0
+PEB_E.US,D,20221206,000000,18.25,18.4,17.88,18.4,11455,0
+PEB_E.US,D,20221207,000000,18.44,18.44,18.26,18.26,14054,0
+PEB_E.US,D,20221208,000000,18.2946,18.6422,18.26,18.64,9402,0
+PEB_E.US,D,20221209,000000,18.5542,18.8,18.16,18.37,24550,0
+PEB_E.US,D,20221212,000000,18.55,18.55,18.1,18.3878,17416,0
+PEB_E.US,D,20221213,000000,18.65,18.67,18.42,18.6067,8872,0
+PEB_E.US,D,20221214,000000,18.81,18.84,18.57,18.778,3844,0
+PEB_E.US,D,20221215,000000,18.7895,18.7895,18.32,18.4,7726,0
+PEB_E.US,D,20221216,000000,18.4,18.67,17.53,18.145,25069,0
+PEB_E.US,D,20221219,000000,18.01,18.44,18.01,18.15,12466,0
+PEB_E.US,D,20221220,000000,18.43,18.522,17.93,18.2201,30704,0
+PEB_E.US,D,20221221,000000,18.24,18.24,17.6507,17.8314,23628,0
+PEB_E.US,D,20221222,000000,17.99,18,17.54,17.74,16161,0
+PEB_E.US,D,20221223,000000,17.57,18.08,17.57,17.9,7132,0
+PEB_E.US,D,20221227,000000,17.94,18.0452,17.8315,17.97,8454,0
+PEB_E.US,D,20221228,000000,18.0001,18.405,17.81,17.94,10703,0
+PEB_E.US,D,20221229,000000,17.78,18.37,17.78,18.1,23432,0
+PEB_E.US,D,20221230,000000,17.9,18.215,17.58,17.93,7541,0
+PEB_E.US,D,20230103,000000,18.4079,18.4079,18.16,18.16,3721,0
+PEB_E.US,D,20230104,000000,18.3499,18.7299,18.215,18.44,5591,0
+PEB_E.US,D,20230105,000000,18.7,18.7,18.35,18.59,5220,0
+PEB_E.US,D,20230106,000000,18.6068,18.8296,18.4259,18.61,4454,0
+PEB_E.US,D,20230109,000000,18.61,18.8377,18.5677,18.7,5266,0
+PEB_E.US,D,20230110,000000,18.7889,18.8399,18.6,18.8367,3393,0
+PEB_E.US,D,20230111,000000,18.84,18.8442,18.65,18.8184,1144,0
+PEB_E.US,D,20230112,000000,18.9,19.0972,18.89,18.9276,1842,0
+PEB_E.US,D,20230113,000000,19.04,19.17,18.6403,19.15,6115,0
+PEB_E.US,D,20230117,000000,19.21,19.63,19.13,19.5525,5160,0
+PEB_E.US,D,20230118,000000,19.7361,20.48,19.7361,19.8,3437,0
+PEB_E.US,D,20230119,000000,20.035,20.45,20.0316,20.0316,687,0
+PEB_E.US,D,20230120,000000,22.0099,22.0099,19.94,19.95,2169,0
+PEB_E.US,D,20230123,000000,20.67,20.67,20.67,20.67,705,0
+PEB_E.US,D,20230124,000000,20.72,20.72,20.72,20.72,304,0
+PEB_E.US,D,20230125,000000,21.39,21.6457,20.76,20.76,1802,0
+PEB_E.US,D,20230126,000000,20.9501,20.9501,20.685,20.77,968,0
+PEB_E.US,D,20230127,000000,20.72,20.96,20.6941,20.842,2831,0
+PEB_E.US,D,20230130,000000,20.88,20.92,20.63,20.63,2046,0
+PEB_E.US,D,20230131,000000,21.125,21.125,20.74,21,5302,0
+PEB_E.US,D,20230201,000000,20.9443,21.39,20.9443,21.37,2113,0
+PEB_E.US,D,20230202,000000,21.1,21.7,21.1,21.7,6183,0
+PEB_E.US,D,20230203,000000,20.6208,21.2476,20.51,20.9,7701,0
+PEB_E.US,D,20230206,000000,20.46,20.79,20.2406,20.75,3705,0
+PEB_E.US,D,20230207,000000,20.96,21.0149,20.5,20.72,2388,0
+PEB_E.US,D,20230208,000000,20.99,21.4188,20.8,21.4188,1208,0
+PEB_E.US,D,20230209,000000,21.3,21.6,21.287,21.3374,3348,0
+PEB_E.US,D,20230210,000000,20.6056,20.91,20.57,20.8,7653,0
+PEB_E.US,D,20230213,000000,20.9769,21.25,20.75,20.75,5771,0
+PEB_E.US,D,20230214,000000,20.669,20.9999,20.655,20.95,2715,0
+PEB_E.US,D,20230215,000000,20.98,21,20.95,21,6297,0
+PEB_E.US,D,20230216,000000,20.2501,20.87,20.2501,20.76,5459,0
+PEB_E.US,D,20230217,000000,20.34,20.9,20.22,20.9,1540,0
+PEB_E.US,D,20230221,000000,20.4477,20.4477,19.7,20,8453,0
+PEB_E.US,D,20230222,000000,20.095,20.175,20.095,20.175,8293,0
+PEB_E.US,D,20230223,000000,20.66,20.7425,20.5,20.6,803,0
+PEB_E.US,D,20230224,000000,20.195,20.32,20.1,20.1,1668,0
+PEB_E.US,D,20230227,000000,19.915,20.2,19.915,20,13200,0
+PEB_E.US,D,20230228,000000,20.59,20.99,19.9804,20.99,12200,0
+PEB_E.US,D,20230301,000000,20.8399,20.88,20.65,20.84,31361,0
+PEB_E.US,D,20230302,000000,20.6094,20.6094,20.01,20.01,612,0
+PEB_E.US,D,20230303,000000,20.2347,20.5386,20.2347,20.4695,943,0
+PEB_E.US,D,20230306,000000,20.205,20.4549,20.175,20.4,4277,0
+PEB_E.US,D,20230307,000000,20,20,19.6135,19.85,7255,0
+PEB_E.US,D,20230308,000000,19.91,20.42,19.58,19.58,9128,0
+PEB_E.US,D,20230309,000000,19.75,19.8483,19.55,19.56,23146,0
+PEB_E.US,D,20230310,000000,19.55,19.5794,19,19,4154,0
+PEB_E.US,D,20230313,000000,18.83,19.24,18.6,19.165,16064,0
+PEB_E.US,D,20230314,000000,19.34,19.43,18.9534,19.27,10238,0
+PEB_E.US,D,20230315,000000,18.12,18.64,18.08,18.38,3482,0
+PEB_E.US,D,20230316,000000,18.7,19.045,18.7,19.025,851,0
+PEB_E.US,D,20230317,000000,17.7665,18.625,17.7665,18.625,554,0
+PEB_E.US,D,20230320,000000,18.48,18.89,18.34,18.6301,16776,0
+PEB_E.US,D,20230321,000000,18.75,18.78,18.31,18.36,61532,0
+PEB_E.US,D,20230322,000000,18.43,18.5916,18.36,18.48,3769,0
+PEB_E.US,D,20230323,000000,18.4772,18.75,18.17,18.2061,4527,0
+PEB_E.US,D,20230324,000000,18.07,18.33,17.79,18.06,14773,0
+PEB_E.US,D,20230327,000000,18.1,18.4,18.1,18.4,8884,0
+PEB_E.US,D,20230329,000000,18.46,18.6,18.28,18.5,9581,0
+PEB_E.US,D,20230330,000000,18.01,18.78,17.94,18.78,3346,0
+PEB_E.US,D,20230331,000000,18.33,18.95,18.33,18.82,3653,0
+PEB_E.US,D,20230403,000000,18.39,18.96,18.39,18.91,6063,0
+PEB_E.US,D,20230404,000000,18.8,19.2899,18.74,18.74,8646,0
+PEB_E.US,D,20230405,000000,19.24,19.3985,18.93,19.32,14033,0
+PEB_E.US,D,20230406,000000,18.97,19.22,18.7423,18.81,5594,0
+PEB_E.US,D,20230410,000000,19.08,19.11,18.7722,19.11,2497,0
+PEB_E.US,D,20230411,000000,18.94,19.15,18.75,18.75,2630,0
+PEB_E.US,D,20230412,000000,19.12,19.39,19.12,19.3609,4399,0
+PEB_E.US,D,20230413,000000,19.58,19.98,19.58,19.67,6318,0
+PEB_E.US,D,20230414,000000,19.7,20.01,19.53,19.53,2247,0
+PEB_E.US,D,20230417,000000,19.79,20.2,19.57,20.09,9080,0
+PEB_E.US,D,20230418,000000,19.825,19.9651,19.4001,19.61,2936,0
+PEB_E.US,D,20230419,000000,19.7999,20.0599,19.32,19.43,7196,0
+PEB_E.US,D,20230420,000000,20.0399,20.0399,19.47,19.47,313,0
+PEB_E.US,D,20230421,000000,19.82,20.1899,19.31,19.31,11562,0
+PEB_E.US,D,20230424,000000,19.65,19.65,19.1554,19.31,1046,0
+PEB_E.US,D,20230425,000000,19.41,19.5,19.31,19.31,3908,0
+PEB_E.US,D,20230426,000000,19.31,19.745,19.31,19.31,3051,0
+PEB_E.US,D,20230427,000000,19.8799,19.8799,19.62,19.62,1293,0
+PEB_E.US,D,20230428,000000,19.825,19.825,19.33,19.33,2992,0
+PEB_E.US,D,20230501,000000,19.4,19.47,19.31,19.3101,5503,0
+PEB_E.US,D,20230502,000000,19.2,19.2975,19.2,19.2,5736,0
+PEB_E.US,D,20230503,000000,19.4,19.4,19.1,19.1,839,0
+PEB_E.US,D,20230504,000000,19.1,19.41,19.1,19.41,4420,0
+PEB_E.US,D,20230505,000000,19.05,19.05,18.16,19,4826,0
+PEB_E.US,D,20230508,000000,19.2919,19.2919,19.01,19.01,825,0
+PEB_E.US,D,20230509,000000,19,19.39,19,19.28,2633,0
+PEB_E.US,D,20230510,000000,19.28,19.28,19,19,4406,0
+PEB_E.US,D,20230511,000000,19.44,19.44,19.01,19.01,5828,0
+PEB_E.US,D,20230512,000000,19.01,19.0118,19,19.0118,822,0
+PEB_E.US,D,20230515,000000,19.0737,19.1121,19,19,7377,0
+PEB_E.US,D,20230516,000000,18.81,18.81,18.31,18.31,615,0
+PEB_E.US,D,20230517,000000,18.935,18.95,18.78,18.85,18485,0
+PEB_E.US,D,20230518,000000,18.4886,18.4886,17.81,18.1326,16410,0
+PEB_E.US,D,20230519,000000,18.63,18.82,18.15,18.6029,25775,0
+PEB_E.US,D,20230522,000000,18.9,18.93,18.68,18.93,28664,0
+PEB_E.US,D,20230523,000000,18.98,18.98,18.765,18.8001,17292,0
+PEB_E.US,D,20230524,000000,19.025,19.025,18.6,18.97,77615,0
+PEB_E.US,D,20230525,000000,18.81,18.83,18.25,18.25,2299,0
+PEB_E.US,D,20230526,000000,18.25,18.5001,18.25,18.5,2903,0
+PEB_E.US,D,20230530,000000,18.3391,18.625,18.2504,18.625,808,0
+PEB_E.US,D,20230531,000000,18.5,18.8957,18.5,18.75,10466,0
+PEB_E.US,D,20230601,000000,18.8,19,18.8,18.83,1373,0
+PEB_E.US,D,20230602,000000,18.8457,19.2065,18.83,18.83,3429,0
+PEB_E.US,D,20230606,000000,19.0054,19.0054,19.0054,19.0054,582,0
+PEB_E.US,D,20230607,000000,18.9,19.38,18.75,18.75,2565,0
+PEB_E.US,D,20230608,000000,18.9,18.992,18.75,18.92,2574,0
+PEB_E.US,D,20230609,000000,18.9,18.9001,18.9,18.9,711,0
+PEB_E.US,D,20230612,000000,18.9317,19.06,18.76,18.76,2094,0
+PEB_E.US,D,20230613,000000,18.75,18.75,18.75,18.75,1100,0
+PEB_E.US,D,20230614,000000,19.3138,19.3138,18.88,18.88,388,0
+PEB_E.US,D,20230615,000000,18.955,19,18.75,18.95,2670,0
+PEB_E.US,D,20230616,000000,18.954,19.3101,18.954,19.3101,493,0
+PEB_E.US,D,20230620,000000,18.8,18.9,18.8,18.9,526,0
+PEB_E.US,D,20230621,000000,19.186,19.186,18.5726,18.9,1316,0
+PEB_E.US,D,20230622,000000,19.18,19.18,19.18,19.18,207,0
+PEB_E.US,D,20230623,000000,19.28,19.28,18.6462,18.9,5667,0
+PEB_E.US,D,20230626,000000,18.9,19.01,18.9,18.9,11615,0
+PEB_E.US,D,20230628,000000,18.67,19.19,18.67,19,14315,0
+PEB_E.US,D,20230629,000000,18.75,19.37,18.57,19.1255,4169,0
+PEB_E.US,D,20230630,000000,18.71,18.71,18.55,18.55,884,0
+PEB_E.US,D,20230703,000000,18.75,18.9,18.75,18.81,2193,0
+PEB_E.US,D,20230705,000000,19.24,19.59,18.83,18.83,674,0
+PEB_E.US,D,20230706,000000,19.18,19.18,19.18,19.18,367,0
+PEB_E.US,D,20230707,000000,18.63,19.0001,18.63,18.9001,4403,0
+PEB_E.US,D,20230710,000000,18.74,18.9472,18.74,18.91,4031,0
+PEB_E.US,D,20230711,000000,18.95,18.97,18.93,18.95,4051,0
+PEB_E.US,D,20230712,000000,18.95,19,18.92,18.92,1916,0
+PEB_E.US,D,20230713,000000,19.27,19.27,18.93,18.95,1462,0
+PEB_E.US,D,20230714,000000,18.76,19.1199,18.17,19,6188,0
+PEB_E.US,D,20230717,000000,19.08,19.122,18.465,18.54,2665,0
+PEB_E.US,D,20230718,000000,18.6423,19.01,18.6423,18.7,3533,0
+PEB_E.US,D,20230719,000000,18.61,18.86,18.61,18.86,632,0
+PEB_E.US,D,20230721,000000,18.7,18.7,18.3501,18.3501,4262,0
+PEB_E.US,D,20230725,000000,18.24,18.6,18.24,18.6,845,0
+PEB_E.US,D,20230726,000000,18.61,18.96,18.5,18.64,5443,0
+PEB_E.US,D,20230727,000000,18.5,19.1451,18.14,18.55,2581,0
+PEB_E.US,D,20230728,000000,18.47,18.7,18.45,18.7,677,0
+PEB_E.US,D,20230731,000000,18.71,21.04,18.71,19.95,46651,0
+PEB_E.US,D,20230801,000000,19.9,19.95,19.4845,19.8,14765,0
+PEB_E.US,D,20230802,000000,19.5,19.61,19.2,19.2,3693,0
+PEB_E.US,D,20230803,000000,19.2,19.2,19.01,19.01,658,0
+PEB_E.US,D,20230804,000000,19.22,19.5,19.0623,19.44,3863,0
+PEB_E.US,D,20230807,000000,19.25,19.4472,19.1726,19.25,3120,0
+PEB_E.US,D,20230808,000000,19.2029,19.4,18.911,19.39,3285,0
+PEB_E.US,D,20230809,000000,19.0688,19.39,19.0688,19.13,2569,0
+PEB_E.US,D,20230810,000000,18.8452,18.97,18.8452,18.97,3288,0
+PEB_E.US,D,20230814,000000,19.27,19.3,19.02,19.1463,5077,0
+PEB_E.US,D,20230815,000000,19.05,19.05,18.55,18.94,15503,0
+PEB_E.US,D,20230816,000000,18.7301,19.32,18.66,18.66,2239,0
+PEB_E.US,D,20230817,000000,18.5,19,18.3,18.58,8269,0
+PEB_E.US,D,20230818,000000,19.215,19.215,18.36,18.385,16678,0
+PEB_E.US,D,20230821,000000,18.39,18.58,18.1592,18.4999,19350,0
+PEB_E.US,D,20230822,000000,18.29,18.6199,18.27,18.3,2800,0
+PEB_E.US,D,20230823,000000,18.1593,18.8483,18.1593,18.52,5071,0
+PEB_E.US,D,20230824,000000,18.25,18.5,18.0901,18.5,19602,0
+PEB_E.US,D,20230825,000000,18.43,18.48,18.25,18.38,6842,0
+PEB_E.US,D,20230828,000000,18.36,19.1429,18.36,18.75,16593,0
+PEB_E.US,D,20230829,000000,18.81,19.185,18.75,19.15,31510,0
+PEB_E.US,D,20230830,000000,19.17,19.95,19.07,19.6,16591,0
+PEB_E.US,D,20230831,000000,19.685,20.79,19.6056,20.28,23749,0
+PEB_E.US,D,20230901,000000,20.0834,20.2,19.91,20.09,9536,0
+PEB_E.US,D,20230905,000000,19.85,20.13,19.8006,20.06,4876,0
+PEB_E.US,D,20230906,000000,19.95,20.26,19.95,20.26,3884,0
+PEB_E.US,D,20230907,000000,20.2,20.26,19.91,20,3742,0
+PEB_E.US,D,20230908,000000,20.1473,20.36,20.1473,20.24,3234,0
+PEB_E.US,D,20230911,000000,20.3037,20.35,20.1797,20.1797,7601,0
+PEB_E.US,D,20230912,000000,19.93,20.06,19.93,19.976,1354,0
+PEB_E.US,D,20230913,000000,20.2,20.25,19.95,19.95,1316,0
+PEB_E.US,D,20230914,000000,19.8582,19.96,19.8582,19.96,794,0
+PEB_E.US,D,20230915,000000,20.12,20.3074,20.02,20.3074,84886,0
+PEB_E.US,D,20230918,000000,20.01,20.22,19.8,20.2,8340,0
+PEB_E.US,D,20230919,000000,20.1662,20.365,20.06,20.365,5286,0
+PEB_E.US,D,20230920,000000,20.1418,20.6,20.1418,20.39,6388,0
+PEB_E.US,D,20230921,000000,20.32,20.42,20.2,20.42,4399,0
+PEB_E.US,D,20230922,000000,20.29,20.35,19.8301,20.35,3588,0
+PEB_E.US,D,20230925,000000,20.3124,20.32,20.055,20.31,4204,0
+PEB_E.US,D,20230926,000000,20.87,20.87,20.129,20.39,3783,0
+PEB_E.US,D,20230927,000000,20.1,20.37,19.88,20,3792,0
+PEB_E.US,D,20230928,000000,19.19,19.8063,19.14,19.38,12911,0
+PEB_E.US,D,20230929,000000,19.69,20,19.5741,19.99,13119,0
+PEB_E.US,D,20231002,000000,19.96,19.99,19.9333,19.9333,1483,0
+PEB_E.US,D,20231003,000000,18.55,18.77,18.55,18.7,1652,0
+PEB_E.US,D,20231004,000000,19.16,19.16,19.01,19.15,557,0
+PEB_E.US,D,20231005,000000,18.9261,18.9261,18.25,18.25,1749,0
+PEB_E.US,D,20231006,000000,18.58,19.3888,18.32,19.3888,1881,0
+PEB_E.US,D,20231009,000000,18.58,19.3595,18.58,19.3595,4347,0
+PEB_E.US,D,20231010,000000,18.62,19.6599,18.57,19.6599,2121,0
+PEB_E.US,D,20231011,000000,19.18,19.445,18.9001,19.05,1864,0
+PEB_E.US,D,20231012,000000,19.18,19.18,18.62,18.62,2376,0
+PEB_E.US,D,20231013,000000,19.2,19.25,18.61,18.71,1620,0
+PEB_E.US,D,20231016,000000,18.99,19.04,18.825,19.04,941,0
+PEB_E.US,D,20231017,000000,18.855,18.855,18.29,18.47,8369,0
+PEB_E.US,D,20231018,000000,18.11,18.3,18.105,18.3,3715,0
+PEB_E.US,D,20231019,000000,18.32,18.3271,18.31,18.3271,2356,0
+PEB_E.US,D,20231020,000000,17.85,18.2199,17.85,18.2199,4054,0
+PEB_E.US,D,20231023,000000,17.8571,17.88,17.8571,17.88,529,0
+PEB_E.US,D,20231024,000000,17.54,18.1672,17.54,17.97,4650,0
+PEB_E.US,D,20231025,000000,17.61,17.61,17.1301,17.1301,801,0
+PEB_E.US,D,20231026,000000,17.16,18.1113,17.16,17.71,5064,0
+PEB_E.US,D,20231027,000000,17.242,17.31,17.242,17.31,1600,0
+PEB_E.US,D,20231030,000000,17.5,17.7513,17.5,17.605,696,0
+PEB_E.US,D,20231031,000000,17.89,18.3,17.32,18.3,20462,0
+PEB_E.US,D,20231101,000000,18.15,18.59,18.15,18.47,5472,0
+PEB_E.US,D,20231102,000000,18.22,18.57,18.2101,18.4,2486,0
+PEB_E.US,D,20231103,000000,18.75,18.75,17.42,18.54,14321,0
+PEB_E.US,D,20231106,000000,18.6,18.73,18.6,18.68,2023,0
+PEB_E.US,D,20231107,000000,19.6694,19.6694,18.3,18.7424,1148,0
+PEB_E.US,D,20231108,000000,18.8,19.105,18.54,19.105,5932,0
+PEB_E.US,D,20231109,000000,18.8,18.8069,18.1298,18.38,12877,0
+PEB_E.US,D,20231110,000000,18.5,18.75,18.24,18.24,12216,0
+PEB_E.US,D,20231113,000000,18.2,18.66,18.2,18.525,8742,0
+PEB_E.US,D,20231114,000000,18.94,20.03,18.6,18.65,13817,0
+PEB_E.US,D,20231115,000000,18.7,18.9181,18.7,18.72,2987,0
+PEB_E.US,D,20231116,000000,18.75,18.9417,18.44,18.54,14508,0
+PEB_E.US,D,20231117,000000,18.7138,19.2565,18.7138,19.1013,3994,0
+PEB_E.US,D,20231121,000000,18.99,19.05,18.7335,18.98,2494,0
+PEB_E.US,D,20231122,000000,18.4632,19.38,18.4632,19.38,4384,0
+PEB_E.US,D,20231124,000000,18.44,18.825,18.38,18.825,900,0
+PEB_E.US,D,20231127,000000,18.81,19.4499,18.72,19.19,5433,0
+PEB_E.US,D,20231128,000000,19.46,19.6,19.46,19.6,1983,0
+PEB_E.US,D,20231129,000000,19.57,19.8899,19.29,19.29,22912,0
+PEB_E.US,D,20231130,000000,19.6,20.29,19.6,20.24,10779,0
+PEB_E.US,D,20231204,000000,19.61,20.3899,19.61,20.06,2981,0
+PEB_E.US,D,20231205,000000,20.21,20.39,20.21,20.27,3747,0
+PEB_E.US,D,20231206,000000,20.35,20.35,20.04,20.04,952,0
+PEB_E.US,D,20231208,000000,20,20,20,20,652,0
+PEB_E.US,D,20231211,000000,19.9606,20.4599,19.9606,20.25,14925,0
+PEB_E.US,D,20231212,000000,20.12,20.24,20.0701,20.0701,970,0
+PEB_E.US,D,20231213,000000,20,20.96,20,20.68,5441,0
+PEB_E.US,D,20231214,000000,20.7,21.12,20.5,21.12,7311,0
+PEB_E.US,D,20231215,000000,21.4135,21.4135,20.73,20.73,2102,0
+PEB_E.US,D,20231218,000000,21.1201,21.3,21.05,21.05,955,0
+PEB_E.US,D,20231219,000000,20.94,21.0009,20,21.0009,3510,0
+PEB_E.US,D,20231220,000000,21.51,21.56,21.355,21.46,6577,0
+PEB_E.US,D,20231221,000000,21.59,21.77,21.59,21.66,4363,0
+PEB_E.US,D,20231226,000000,22.1,22.16,21.3,21.8294,19233,0
+PEB_E.US,D,20231227,000000,21.68,22.545,21.68,21.88,2496,0
+PEB_E.US,D,20231228,000000,21.9,22.18,21.25,21.56,1865,0
+PEB_E.US,D,20231229,000000,21.35,22.13,21.35,21.63,4797,0
+PEB_E.US,D,20240102,000000,21.9203,21.9203,21.55,21.63,2303,0
+PEB_E.US,D,20240103,000000,21.41,21.41,21.41,21.41,360,0
+PEB_E.US,D,20240104,000000,21.529,21.529,21.275,21.3,2689,0
+PEB_E.US,D,20240105,000000,21.35,21.35,21.185,21.185,676,0
+PEB_E.US,D,20240108,000000,21.3499,21.3731,21.0925,21.3731,2592,0
+PEB_E.US,D,20240109,000000,20.76,21.4079,20.67,21.4079,3086,0
+PEB_E.US,D,20240110,000000,21.8899,21.8899,21.37,21.37,1879,0
+PEB_E.US,D,20240111,000000,21.37,21.62,21.37,21.62,1400,0
+PEB_E.US,D,20240112,000000,21.65,21.89,21.65,21.89,1232,0
+PEB_E.US,D,20240116,000000,21.87,21.87,21.0805,21.73,3939,0
+PEB_E.US,D,20240117,000000,21.8218,21.8218,21.21,21.3999,9461,0
+PEB_E.US,D,20240118,000000,21.17,21.3399,20.9,21.05,14415,0
+PEB_E.US,D,20240119,000000,21,21,21,21,331,0
+PEB_E.US,D,20240122,000000,21.3999,21.3999,21.3,21.3,1931,0
+PEB_E.US,D,20240124,000000,21.15,21.305,21.15,21.305,2634,0
+PEB_E.US,D,20240125,000000,21.34,21.35,21.2483,21.2483,4190,0
+PEB_E.US,D,20240126,000000,21.53,21.53,21.257,21.257,603,0
+PEB_E.US,D,20240130,000000,21.4948,21.5375,21.46,21.53,1201,0
+PEB_E.US,D,20240131,000000,21.6675,21.6675,21.3101,21.53,919,0
+PEB_E.US,D,20240201,000000,21.52,21.53,21.52,21.53,1008,0
+PEB_E.US,D,20240202,000000,21.31,21.62,21.26,21.35,4061,0
+PEB_E.US,D,20240205,000000,21.35,21.35,21.35,21.35,901,0
+PEB_E.US,D,20240207,000000,21.22,21.35,21.22,21.35,14412,0
+PEB_E.US,D,20240208,000000,21.34,21.9,21.32,21.69,8870,0
+PEB_E.US,D,20240212,000000,21.98,22.8191,21.98,22.2801,7564,0
+PEB_E.US,D,20240215,000000,22.17,22.17,21.47,21.47,2024,0
+PEB_E.US,D,20240216,000000,21.55,21.6439,21.55,21.6439,1003,0
+PEB_E.US,D,20240220,000000,21.5,21.98,21.5,21.77,1947,0
+PEB_E.US,D,20240221,000000,21.65,22.14,21.65,22.14,510,0
+PEB_E.US,D,20240222,000000,21.69,21.9,21.69,21.9,2109,0
+PEB_E.US,D,20240226,000000,21.9258,21.9258,21.91,21.91,587,0
+PEB_E.US,D,20240227,000000,21.48,21.89,21.4606,21.89,1998,0
+PEB_E.US,D,20240228,000000,21.82,21.9,21.7035,21.7035,1882,0
+PEB_E.US,D,20240229,000000,22.31,22.31,21.02,21.18,28072,0
+PEB_E.US,D,20240301,000000,21.5,21.68,21.19,21.38,11531,0
+PEB_E.US,D,20240304,000000,21.58,21.59,21.22,21.5,8166,0
+PEB_E.US,D,20240305,000000,21.665,21.74,21.26,21.715,3185,0
+PEB_E.US,D,20240306,000000,21.59,21.6194,21.59,21.6194,877,0
+PEB_E.US,D,20240307,000000,21.87,21.88,21.33,21.33,2989,0
+PEB_E.US,D,20240308,000000,21.5,21.77,21.35,21.5,4064,0
+PEB_E.US,D,20240312,000000,21.8,22.15,21.6,22.15,5986,0
+PEB_E.US,D,20240313,000000,22.1245,22.525,21.5101,22,5689,0
+PEB_E.US,D,20240314,000000,21.65,21.82,21.65,21.82,1517,0
+PEB_E.US,D,20240315,000000,21.6,21.6,21.6,21.6,159,0
+PEB_E.US,D,20240318,000000,21.925,22,21.925,22,1836,0
+PEB_E.US,D,20240319,000000,22.16,22.25,22.14,22.24,3110,0
+PEB_E.US,D,20240320,000000,22.05,22.22,22.01,22.02,1320,0
+PEB_E.US,D,20240321,000000,22.08,22.39,22,22,1585,0
+PEB_E.US,D,20240322,000000,22.19,22.19,21.9801,22.05,2460,0
+PEB_E.US,D,20240325,000000,22.05,22.3271,21.73,21.73,9897,0
+PEB_E.US,D,20240326,000000,21.73,22.0999,21.73,21.9,20572,0
+PEB_E.US,D,20240327,000000,21.5,22,21.28,21.91,17256,0
+PEB_E.US,D,20240328,000000,21.8,21.8,20.53,20.7,33247,0
+PEB_E.US,D,20240401,000000,20.97,21.1,20.67,21.1,19007,0
+PEB_E.US,D,20240402,000000,20.96,21.13,20.9254,21.05,6106,0
+PEB_E.US,D,20240403,000000,21.2,21.2,21.2,21.2,715,0
+PEB_E.US,D,20240404,000000,21.1564,21.34,21.0404,21.27,7193,0
+PEB_E.US,D,20240405,000000,21.07,21.212,21.05,21.1,6387,0
+PEB_E.US,D,20240408,000000,21.15,21.27,21.15,21.25,15773,0
+PEB_E.US,D,20240409,000000,21.34,21.4091,21.25,21.26,4485,0
+PEB_E.US,D,20240410,000000,21.26,21.2841,20.8685,21.13,30325,0
+PEB_E.US,D,20240411,000000,21.15,21.3399,21.11,21.24,8616,0
+PEB_E.US,D,20240412,000000,21.12,21.395,20.98,21.395,45176,0
+PEB_E.US,D,20240415,000000,21.5,21.5,20.8401,20.96,18206,0
+PEB_E.US,D,20240416,000000,20.96,21.6294,20.3634,20.53,9569,0
+PEB_E.US,D,20240417,000000,20.76,20.795,20.56,20.69,7632,0
+PEB_E.US,D,20240418,000000,20.5,20.5,20.06,20.06,3606,0
+PEB_E.US,D,20240419,000000,20.35,20.36,20.13,20.15,2643,0
+PEB_E.US,D,20240422,000000,20.35,20.67,20.35,20.58,8879,0
+PEB_E.US,D,20240423,000000,20.81,21.27,20.81,20.84,1504,0
+PEB_E.US,D,20240424,000000,20.84,20.935,20.655,20.79,6413,0
+PEB_E.US,D,20240425,000000,20.7,20.7,20.34,20.34,1694,0
+PEB_E.US,D,20240426,000000,20.57,20.57,20.35,20.38,2287,0
+PEB_E.US,D,20240429,000000,20.4003,20.53,20.4003,20.53,1295,0
+PEB_E.US,D,20240430,000000,20.36,20.48,20.29,20.32,6330,0
+PEB_E.US,D,20240501,000000,20.52,20.52,20.18,20.34,2204,0
+PEB_E.US,D,20240502,000000,20.41,20.615,20.35,20.43,2833,0
+PEB_E.US,D,20240503,000000,20.5,20.5,20.43,20.43,277,0
+PEB_E.US,D,20240506,000000,20.77,20.79,20.58,20.64,3641,0
+PEB_E.US,D,20240507,000000,20.85,20.85,20.65,20.84,2150,0
+PEB_E.US,D,20240508,000000,20.6478,20.81,20.6478,20.81,1991,0
+PEB_E.US,D,20240509,000000,20.9,20.9,20.79,20.8,6681,0
+PEB_E.US,D,20240510,000000,20.91,20.91,20.77,20.79,1968,0
+PEB_E.US,D,20240513,000000,20.89,21.02,20.89,21.02,2290,0
+PEB_E.US,D,20240515,000000,21.09,21.221,21.06,21.22,1884,0
+PEB_E.US,D,20240517,000000,21.1177,21.23,21.05,21.05,3336,0
+PEB_E.US,D,20240520,000000,20.92,21.05,20.92,21.05,2160,0
+PEB_E.US,D,20240521,000000,21.25,21.25,21.18,21.24,4848,0
+PEB_E.US,D,20240522,000000,21.15,21.19,21.1,21.19,21838,0
+PEB_E.US,D,20240523,000000,21.08,21.21,21.05,21.11,29585,0
+PEB_E.US,D,20240524,000000,21.11,21.14,21.11,21.1101,3506,0
+PEB_E.US,D,20240528,000000,21.11,21.12,21.11,21.11,4807,0
+PEB_E.US,D,20240529,000000,21.1,21.1,20.88,21.035,13140,0
+PEB_E.US,D,20240530,000000,21,21.12,20.97,21.07,1180,0
+PEB_E.US,D,20240531,000000,21.07,21.07,21.0698,21.07,3924,0
+PEB_E.US,D,20240603,000000,21.0701,21.15,21.0701,21.15,1449,0
+PEB_E.US,D,20240604,000000,21.4,21.4006,21.31,21.4,6742,0
+PEB_E.US,D,20240605,000000,21.4,21.43,21.25,21.2501,8382,0
+PEB_E.US,D,20240606,000000,21.05,21.29,20.91,21.2199,31498,0
+PEB_E.US,D,20240607,000000,21.1086,21.22,20.7247,20.7247,5707,0
+PEB_E.US,D,20240610,000000,20.9,21.09,20.9,21.02,1189,0
+PEB_E.US,D,20240611,000000,20.85,21.0062,20.8,21.0062,3089,0
+PEB_E.US,D,20240612,000000,20.6101,20.6101,20.61,20.61,778,0
+PEB_E.US,D,20240613,000000,20.61,20.72,20.6,20.71,3698,0
+PEB_E.US,D,20240614,000000,20.3301,20.825,20.3301,20.57,5282,0
+PEB_E.US,D,20240617,000000,20.59,20.75,20.59,20.75,5351,0
+PEB_E.US,D,20240618,000000,20.75,20.8,20.72,20.8,7806,0
+PEB_E.US,D,20240620,000000,20.66,20.9,20.66,20.9,3774,0
+PEB_E.US,D,20240624,000000,21.17,21.31,21.077,21.077,2691,0
+PEB_E.US,D,20240625,000000,21.07,21.31,20.92,21.185,6956,0
+PEB_E.US,D,20240626,000000,21.1,21.55,20.95,21.55,3260,0
+PEB_E.US,D,20240627,000000,21.34,21.34,21.19,21.2,3324,0
+PEB_E.US,D,20240628,000000,20.42,20.59,20.26,20.26,4924,0
+PEB_E.US,D,20240701,000000,20.11,20.3,20.08,20.3,3714,0
+PEB_E.US,D,20240702,000000,20.39,20.55,20.2269,20.55,5692,0
+PEB_E.US,D,20240703,000000,20.55,20.705,20.54,20.7001,6237,0
+PEB_E.US,D,20240705,000000,20.58,20.785,20.58,20.58,1500,0
+PEB_E.US,D,20240708,000000,20.58,20.645,20.26,20.645,2721,0
+PEB_E.US,D,20240709,000000,20.3031,20.63,20.3031,20.56,5019,0
+PEB_E.US,D,20240710,000000,20.41,20.9899,20.41,20.9899,4291,0
+PEB_E.US,D,20240711,000000,20.9,20.9,20.8302,20.85,1767,0
+PEB_E.US,D,20240712,000000,20.85,20.967,20.55,20.9505,15196,0
+PEB_E.US,D,20240715,000000,21.07,21.1903,20.59,20.59,13587,0
+PEB_E.US,D,20240716,000000,20.56,20.64,20.4401,20.52,8566,0
+PEB_E.US,D,20240717,000000,20.56,20.72,20.3456,20.71,26164,0
+PEB_E.US,D,20240718,000000,20.6301,20.725,20.63,20.725,4614,0
+PEB_E.US,D,20240719,000000,20.96,21.1399,20.65,21.08,27478,0
+PEB_E.US,D,20240722,000000,21.06,21.06,20.85,21.05,1100,0
+PEB_E.US,D,20240723,000000,20.69,20.8263,20.65,20.8263,846,0
+PEB_E.US,D,20240724,000000,20.865,20.865,20.66,20.66,2999,0
+PEB_E.US,D,20240725,000000,20.485,20.62,20.46,20.595,3420,0
+PEB_E.US,D,20240729,000000,20.86,21.05,20.7966,20.7966,6226,0
+PEB_E.US,D,20240730,000000,20.76,21.07,20.74,21,24818,0
+PEB_E.US,D,20240731,000000,20.95,21.12,20.9214,21.12,6059,0
+PEB_E.US,D,20240801,000000,20.8,21.22,20.8,21.22,1175,0
+PEB_E.US,D,20240802,000000,21.25,21.25,21.24,21.24,373,0
+PEB_E.US,D,20240805,000000,21.24,21.31,20.79,20.9301,3322,0
+PEB_E.US,D,20240806,000000,20.96,21.25,20.85,21.25,2071,0
+PEB_E.US,D,20240807,000000,21.25,21.25,21.25,21.25,391,0
+PEB_E.US,D,20240808,000000,21.1,21.44,21.0928,21.44,5980,0
+PEB_E.US,D,20240809,000000,21.21,21.21,20.848,21.14,1601,0
+PEB_E.US,D,20240812,000000,20.84,21.0099,20.84,21.0099,1136,0
+PEB_E.US,D,20240813,000000,20.85,21.22,20.85,21.22,3085,0
+PEB_E.US,D,20240814,000000,21.45,21.45,21.36,21.36,2409,0
+PEB_E.US,D,20240815,000000,21.21,21.21,21.21,21.21,1411,0
+PEB_E.US,D,20240819,000000,21.35,21.44,21.32,21.44,1481,0
+PEB_E.US,D,20240820,000000,21.34,21.45,21.33,21.45,19391,0
+PEB_E.US,D,20240821,000000,21.47,21.5,21.35,21.5,8727,0
+PEB_E.US,D,20240822,000000,21.54,21.54,21.355,21.46,10876,0
+PEB_E.US,D,20240823,000000,21.4725,21.495,21.41,21.41,2040,0
+PEB_E.US,D,20240826,000000,21.4,21.46,21.4,21.46,626,0
+PEB_E.US,D,20240827,000000,21.465,21.54,21.3196,21.46,7762,0
+PEB_E.US,D,20240828,000000,21.49,21.5,21.35,21.465,1432,0
+PEB_E.US,D,20240829,000000,21.4145,21.53,21.4145,21.53,6576,0
+PEB_E.US,D,20240830,000000,21.4807,22.47,21.4807,22.45,39824,0
+PEB_E.US,D,20240903,000000,22.33,22.57,22.26,22.37,12158,0
+PEB_E.US,D,20240904,000000,21.95,22.1,21.95,22.1,728,0
+PEB_E.US,D,20240905,000000,22.2,22.3638,22.2,22.34,3709,0
+PEB_E.US,D,20240906,000000,22.795,22.795,22.45,22.73,5731,0
+PEB_E.US,D,20240909,000000,22.7,22.96,22.7,22.85,1023,0
+PEB_E.US,D,20240910,000000,22.84,22.88,22.84,22.85,1207,0
+PEB_E.US,D,20240911,000000,22.72,22.8,22.6701,22.76,2960,0
+PEB_E.US,D,20240912,000000,22.81,22.86,22.6601,22.74,4622,0
+PEB_E.US,D,20240916,000000,22.79,23,22.79,22.79,25516,0
+PEB_E.US,D,20240917,000000,23,23.06,22.7627,22.83,6847,0
+PEB_E.US,D,20240918,000000,22.72,22.89,22.67,22.67,22125,0
+PEB_E.US,D,20240919,000000,22.8,22.9999,22.64,22.77,28163,0
+PEB_E.US,D,20240920,000000,22.7,23.22,22.7,22.97,8500,0
+PEB_E.US,D,20240923,000000,22.7601,23.2,22.7,22.72,11791,0
+PEB_E.US,D,20240924,000000,22.93,22.93,22.75,22.78,2197,0
+PEB_E.US,D,20240925,000000,23.1999,23.1999,22.7,22.7,1757,0
+PEB_E.US,D,20240926,000000,22.89,23.14,22.5701,22.71,26075,0
+PEB_E.US,D,20240927,000000,22.5,22.77,22.5,22.6,2477,0
+PEB_E.US,D,20240930,000000,22.07,22.1834,21.91,21.91,1919,0
+PEB_E.US,D,20241001,000000,22.23,22.32,22.23,22.32,799,0
+PEB_E.US,D,20241002,000000,22.3,22.96,22.3,22.75,6007,0
+PEB_E.US,D,20241003,000000,22.65,22.91,22.65,22.72,9271,0
+PEB_E.US,D,20241004,000000,22.495,22.96,22.495,22.555,8720,0
+PEB_E.US,D,20241007,000000,22.39,22.78,22.39,22.6,6735,0
+PEB_E.US,D,20241008,000000,22.69,22.91,22.69,22.75,3019,0
+PEB_E.US,D,20241009,000000,22.69,22.91,22.69,22.88,15383,0
+PEB_E.US,D,20241011,000000,22.65,22.88,22.65,22.88,3147,0
+PEB_E.US,D,20241014,000000,22.88,22.88,22.3942,22.88,4390,0
+PEB_E.US,D,20241015,000000,23.04,23.04,22.61,22.726,5508,0
+PEB_E.US,D,20241016,000000,22.77,22.92,22.7,22.7,27193,0
+PEB_E.US,D,20241017,000000,22.8015,22.91,22.75,22.77,8611,0
+PEB_E.US,D,20241018,000000,22.68,22.9999,22.66,22.99,3680,0
+PEB_E.US,D,20241021,000000,22.82,22.82,22.8,22.8,362,0
+PEB_E.US,D,20241022,000000,22.68,22.8999,22.3585,22.564,4319,0
+PEB_E.US,D,20241023,000000,22.61,22.91,22.6001,22.75,33571,0
+PEB_E.US,D,20241024,000000,22.8,22.8,22.66,22.75,49332,0
+PEB_E.US,D,20241025,000000,22.8,22.8,22.74,22.78,22686,0
+PEB_E.US,D,20241028,000000,22.9,23.22,22.645,22.78,15586,0
+PEB_E.US,D,20241029,000000,22.55,22.74,22.36,22.65,42001,0
+PEB_E.US,D,20241030,000000,22.675,22.87,22.61,22.72,32200,0
+PEB_E.US,D,20241031,000000,22.53,22.6413,22.53,22.59,17252,0
+PEB_E.US,D,20241101,000000,22.4999,22.4999,22.33,22.4,8578,0
+PEB_E.US,D,20241104,000000,22.45,22.9399,22.38,22.4,6847,0
+PEB_E.US,D,20241105,000000,22.5389,22.73,22.51,22.73,8190,0
+PEB_E.US,D,20241106,000000,22.2667,22.5,22.2667,22.4,1827,0
+PEB_E.US,D,20241107,000000,22.48,22.48,22.28,22.28,2136,0
+PEB_E.US,D,20241108,000000,22.47,22.47,22.35,22.35,6928,0
+PEB_E.US,D,20241111,000000,22.47,22.47,22.19,22.33,10112,0
+PEB_E.US,D,20241112,000000,22.3,22.37,22.12,22.12,6714,0
+PEB_E.US,D,20241113,000000,22.09,22.32,22.09,22.31,12098,0
+PEB_E.US,D,20241114,000000,22.2505,22.49,21.74,22.15,16802,0
+PEB_E.US,D,20241115,000000,22.1379,22.1379,21.6148,21.93,985,0
+PEB_E.US,D,20241118,000000,21.7277,22.32,21.64,21.94,3726,0
+PEB_E.US,D,20241119,000000,21.5495,21.95,21.5495,21.95,583,0
+PEB_E.US,D,20241120,000000,21.43,21.68,21.43,21.65,866,0
+PEB_E.US,D,20241121,000000,21.765,21.96,21.5581,21.96,1556,0
+PEB_E.US,D,20241122,000000,21.89,21.9,21.7516,21.84,2997,0
+PEB_E.US,D,20241125,000000,21.8273,22.16,21.8273,22.16,550,0
+PEB_E.US,D,20241126,000000,21.44,21.75,21.44,21.74,822,0
+PEB_E.US,D,20241127,000000,21.66,21.82,21.66,21.82,866,0
+PEB_E.US,D,20241129,000000,21.74,22.18,21.74,21.845,1359,0
+PEB_E.US,D,20241202,000000,22.0299,22.06,21.43,21.95,17580,0
+PEB_E.US,D,20241203,000000,21.97,22.21,21.95,22.21,1176,0
+PEB_E.US,D,20241204,000000,22.2067,22.38,22.105,22.26,5298,0
+PEB_E.US,D,20241205,000000,22.0396,22.385,22.0396,22.26,4058,0
+PEB_E.US,D,20241206,000000,22.4858,22.4858,22.11,22.2085,6262,0
+PEB_E.US,D,20241209,000000,22.2,22.4283,21.84,22.0424,4899,0
+PEB_E.US,D,20241210,000000,21.85,22.3694,21.85,22,2892,0
+PEB_E.US,D,20241211,000000,21.95,22.1565,21.6101,21.9357,30002,0
+PEB_E.US,D,20241212,000000,21.635,21.94,21.635,21.94,679,0
+PEB_E.US,D,20241213,000000,21.6675,21.7451,21.12,21.5328,27391,0
+PEB_E.US,D,20241216,000000,21.28,21.7,21,21.18,4243,0
+PEB_E.US,D,20241217,000000,20.995,21,20.55,20.82,16519,0
+PEB_E.US,D,20241218,000000,20.67,20.96,20.54,20.65,25134,0
+PEB_E.US,D,20241219,000000,20.59,20.6799,20.2269,20.47,6580,0
+PEB_E.US,D,20241220,000000,20.7,20.9899,20.6,20.6,2871,0
+PEB_E.US,D,20241223,000000,20.6,20.89,20.33,20.59,22012,0
+PEB_E.US,D,20241224,000000,20.58,20.88,20.36,20.48,14568,0
+PEB_E.US,D,20241226,000000,20.7059,20.8599,20.31,20.52,5697,0
+PEB_E.US,D,20241227,000000,20.35,20.4517,20.3,20.41,4613,0
+PEB_E.US,D,20241230,000000,20.3,20.35,20.2407,20.2599,13876,0
+PEB_E.US,D,20241231,000000,19.9877,19.9906,19.87,19.94,6740,0
+PEB_E.US,D,20250102,000000,20.05,20.22,19.92,20.05,37455,0
+PEB_E.US,D,20250103,000000,20.05,20.25,20.05,20.16,50579,0
+PEB_E.US,D,20250106,000000,20.15,20.15,19.96,20.1,46608,0
+PEB_E.US,D,20250107,000000,19.92,20.02,19.76,19.85,17014,0
+PEB_E.US,D,20250108,000000,19.795,19.84,19.55,19.84,2071,0
+PEB_E.US,D,20250110,000000,19.33,19.69,19.2196,19.26,9357,0
+PEB_E.US,D,20250113,000000,19.21,19.21,18.83,18.87,42110,0
+PEB_E.US,D,20250114,000000,18.87,19.55,18.87,19.05,6337,0
+PEB_E.US,D,20250115,000000,19.285,19.55,19.22,19.54,24957,0
+PEB_E.US,D,20250116,000000,19.6,19.73,19.53,19.56,24194,0
+PEB_E.US,D,20250117,000000,19.53,19.84,19.31,19.7,66830,0
+PEB_E.US,D,20250121,000000,19.85,19.91,19.71,19.81,3053,0
+PEB_E.US,D,20250122,000000,19.745,19.8569,19.745,19.8174,3713,0
+PEB_E.US,D,20250123,000000,19.9168,19.9168,19.78,19.85,2586,0
+PEB_E.US,D,20250124,000000,19.85,20,19.7154,19.9,7920,0
+PEB_E.US,D,20250127,000000,19.99,20.03,19.74,19.96,3189,0
+PEB_E.US,D,20250128,000000,19.93,20.0129,19.8101,19.95,15614,0
+PEB_E.US,D,20250129,000000,19.983,19.9897,19.7,19.89,8403,0
+PEB_E.US,D,20250130,000000,19.8118,19.97,19.8096,19.89,3821,0
+PEB_E.US,D,20250131,000000,19.89,19.95,19.84,19.95,8995,0
+PEB_E.US,D,20250203,000000,19.6574,19.8028,19.56,19.75,8829,0
+PEB_E.US,D,20250204,000000,19.645,19.6508,19.495,19.6,8516,0
+PEB_E.US,D,20250205,000000,19.54,19.74,19.39,19.47,16391,0
+PEB_E.US,D,20250206,000000,19.38,19.5,19.1201,19.16,33607,0
+PEB_E.US,D,20250207,000000,19.17,19.18,18.89,18.89,5081,0
+PEB_E.US,D,20250210,000000,18.99,19.2888,18.85,18.9,55951,0
+PEB_E.US,D,20250211,000000,18.9077,19.3158,18.9,18.9001,4996,0
+PEB_E.US,D,20250212,000000,18.85,18.85,18.67,18.8,10738,0
+PEB_E.US,D,20250213,000000,18.83,19.1988,18.75,18.91,17816,0
+PEB_E.US,D,20250214,000000,18.748,18.951,18.748,18.85,18969,0
+PEB_E.US,D,20250218,000000,19.0616,19.0616,18.59,18.61,11128,0
+PEB_E.US,D,20250219,000000,18.6,18.705,18.375,18.49,9753,0
+PEB_E.US,D,20250220,000000,18.46,18.65,18.44,18.5,15743,0
+PEB_E.US,D,20250221,000000,18.48,18.5,18.35,18.4,3553,0
+PEB_E.US,D,20250224,000000,18.5693,18.98,18.3,18.52,6746,0
+PEB_E.US,D,20250225,000000,18.68,18.68,18.505,18.6,5679,0
+PEB_E.US,D,20250226,000000,18.69,18.7,18.37,18.61,6479,0
+PEB_E.US,D,20250227,000000,18.61,19.22,18.61,18.67,8170,0
+PEB_E.US,D,20250228,000000,18.505,18.7,18.5,18.67,14862,0
+PEB_E.US,D,20250303,000000,18.825,18.95,18.62,18.7,7688,0
+PEB_E.US,D,20250304,000000,18.5643,18.75,18.46,18.66,2733,0
+PEB_E.US,D,20250305,000000,18.6,18.68,18.4213,18.68,9812,0
+PEB_E.US,D,20250306,000000,18.58,18.73,18.53,18.6,22927,0
+PEB_E.US,D,20250307,000000,18.65,18.6718,18.4,18.6,28254,0
+PEB_E.US,D,20250310,000000,18.66,18.66,18.6052,18.63,1144,0
+PEB_E.US,D,20250311,000000,18.74,18.75,18.55,18.7,24580,0
+PEB_E.US,D,20250312,000000,18.75,18.75,18.5272,18.6,2709,0
+PEB_E.US,D,20250313,000000,18.6675,18.75,18.6675,18.7,2994,0
+PEB_E.US,D,20250314,000000,18.6,18.71,18.46,18.46,9538,0
+PEB_E.US,D,20250317,000000,18.56,18.74,18.42,18.67,7115,0
+PEB_E.US,D,20250318,000000,18.66,18.67,18.66,18.67,2664,0
+PEB_E.US,D,20250319,000000,18.6385,18.67,18.566,18.67,4594,0
+PEB_E.US,D,20250320,000000,18.55,18.709,18.55,18.6,6416,0
+PEB_E.US,D,20250321,000000,18.53,18.58,18.45,18.51,2613,0
+PEB_E.US,D,20250324,000000,18.55,18.72,18.51,18.72,4721,0
+PEB_E.US,D,20250325,000000,18.62,18.715,18.5647,18.715,1665,0
+PEB_E.US,D,20250326,000000,18.735,18.9,18.33,18.585,4700,0
+PEB_E.US,D,20250327,000000,18.592,18.592,18.29,18.3001,5335,0
+PEB_E.US,D,20250328,000000,18.36,18.43,18.2,18.2,8282,0
+PEB_E.US,D,20250331,000000,17.9,18.0288,17.15,17.15,62269,0
+PEB_E.US,D,20250401,000000,17.4,17.48,17.17,17.38,42194,0
+PEB_E.US,D,20250402,000000,17.41,17.91,17.4,17.5465,20171,0
+PEB_E.US,D,20250403,000000,18.32,18.45,17.18,17.25,10108,0
+PEB_E.US,D,20250404,000000,17.25,17.29,17.05,17.21,37675,0
+PEB_E.US,D,20250407,000000,17.355,17.355,16.27,16.98,14329,0
+PEB_E.US,D,20250408,000000,17.127,17.2799,16.79,16.8867,8599,0
+PEB_E.US,D,20250409,000000,16.89,17.5,16.6807,17.31,18540,0
+PEB_E.US,D,20250410,000000,17.27,17.36,16.6783,16.6783,8845,0
+PEB_E.US,D,20250411,000000,16.69,17.3155,16.69,17.245,6301,0
+PEB_E.US,D,20250414,000000,17.27,17.3,17.1,17.2,2677,0
+PEB_E.US,D,20250415,000000,17.26,17.537,17.23,17.4799,11298,0
+PEB_E.US,D,20250416,000000,17.47,17.72,17.38,17.63,10486,0
+PEB_E.US,D,20250417,000000,17.6215,17.9,17.6215,17.79,6498,0
+PEB_E.US,D,20250421,000000,17.55,18.0324,17.55,17.83,5862,0
+PEB_E.US,D,20250422,000000,17.92,17.9999,17.8604,17.92,10517,0
+PEB_E.US,D,20250423,000000,18.19,18.44,17.93,18.41,13490,0
+PEB_E.US,D,20250424,000000,18.42,18.48,18.2116,18.4,13690,0
+PEB_E.US,D,20250425,000000,18.17,18.4352,18.17,18.32,7589,0
+PEB_E.US,D,20250428,000000,18.31,18.359,18,18.1,4321,0
+PEB_E.US,D,20250429,000000,17.84,18.2653,17.82,17.86,9457,0
+PEB_E.US,D,20250430,000000,18.0574,18.1699,17.74,17.74,22844,0
+PEB_E.US,D,20250501,000000,17.88,17.88,17.68,17.7624,1858,0
+PEB_E.US,D,20250502,000000,17.82,17.95,17.6793,17.8,4968,0
+PEB_E.US,D,20250505,000000,17.8701,18.055,17.86,17.86,8944,0
+PEB_E.US,D,20250506,000000,17.85,17.883,17.79,17.79,2474,0
+PEB_E.US,D,20250507,000000,17.92,17.92,17.7827,17.7827,592,0
+PEB_E.US,D,20250508,000000,17.89,17.95,17.8,17.95,5372,0
+PEB_E.US,D,20250509,000000,17.8,17.83,17.7,17.77,8018,0
+PEB_E.US,D,20250512,000000,18.18,18.23,17.8406,17.96,8002,0
+PEB_E.US,D,20250513,000000,17.9988,17.9988,17.83,17.93,6274,0
+PEB_E.US,D,20250514,000000,17.905,18.08,17.88,18.015,9199,0
+PEB_E.US,D,20250515,000000,17.99,18.0511,17.9876,18.005,2950,0
+PEB_E.US,D,20250516,000000,18.035,18.23,17.98,18.23,9278,0
+PEB_E.US,D,20250519,000000,18.2267,18.2267,17.93,18.1213,5896,0
+PEB_E.US,D,20250520,000000,18.075,18.16,18.01,18.085,2087,0
+PEB_E.US,D,20250521,000000,18.08,18.19,17.915,17.915,1716,0
+PEB_E.US,D,20250522,000000,18.2,18.2,17.8651,17.9813,3737,0
+PEB_E.US,D,20250523,000000,17.7701,18.01,17.7701,17.95,5252,0
+PEB_E.US,D,20250527,000000,17.99,17.99,17.91,17.91,1072,0
+PEB_E.US,D,20250528,000000,17.9301,17.96,17.93,17.96,1112,0
+PEB_E.US,D,20250529,000000,18.05,18.11,18,18,1824,0
+PEB_E.US,D,20250530,000000,18,18,17.8967,18,1507,0
+PEB_E.US,D,20250602,000000,17.8408,18.13,17.825,18.13,7775,0
+PEB_E.US,D,20250603,000000,17.98,18.3799,17.98,18.085,4178,0
+PEB_E.US,D,20250604,000000,18.1417,18.23,17.75,18.0263,1614,0
+PEB_E.US,D,20250605,000000,18.36,18.3799,18.11,18.24,1142,0
+PEB_E.US,D,20250606,000000,18.24,18.2984,18.19,18.19,2639,0
+PEB_E.US,D,20250609,000000,18.025,18.34,18.025,18.27,6018,0
+PEB_E.US,D,20250610,000000,18.3306,18.4781,18.12,18.25,6966,0
+PEB_E.US,D,20250611,000000,18.05,18.38,17.97,18.26,6824,0
+PEB_E.US,D,20250612,000000,18.19,18.45,18.19,18.44,7392,0
+PEB_E.US,D,20250613,000000,17.8286,18.4,17.8286,18.04,6944,0
+PEB_E.US,D,20250616,000000,18.02,18.22,18.01,18.08,4979,0
+PEB_E.US,D,20250617,000000,18.4851,18.4851,18.1,18.15,2701,0
+PEB_E.US,D,20250618,000000,18.09,18.46,18.08,18.35,9822,0
+PEB_E.US,D,20250620,000000,18.03,18.2,18,18.06,11735,0
+PEB_E.US,D,20250623,000000,18.06,18.08,17.88,17.96,4179,0
+PEB_E.US,D,20250624,000000,18.105,18.22,18.02,18.13,925,0
+PEB_E.US,D,20250625,000000,18.13,18.2232,18.1288,18.2232,2359,0
+PEB_E.US,D,20250626,000000,18.08,18.18,18.04,18.15,1484,0
+PEB_E.US,D,20250627,000000,17.915,18.14,17.895,18.14,4193,0
+PEB_E.US,D,20250630,000000,17.81,17.9846,17.5,17.56,34815,0
+PEB_E.US,D,20250701,000000,17.568,17.76,17.55,17.75,16530,0
+PEB_E.US,D,20250702,000000,17.8,17.904,17.3894,17.66,9889,0
+PEB_E.US,D,20250703,000000,17.51,17.67,17.51,17.65,5402,0
+PEB_E.US,D,20250707,000000,17.52,17.67,17.4,17.47,9990,0
+PEB_E.US,D,20250708,000000,17.485,17.74,17.23,17.5,29183,0
+PEB_E.US,D,20250709,000000,17.61,17.8,17.61,17.78,13204,0
+PEB_E.US,D,20250710,000000,17.69,18.2,17.69,18.11,11448,0
+PEB_E.US,D,20250711,000000,17.88,18.2299,17.77,18.05,9492,0
+PEB_E.US,D,20250714,000000,17.81,18.15,17.8,17.99,8368,0
+PEB_E.US,D,20250715,000000,18.1499,18.1499,17.96,18.14,27084,0
+PEB_E.US,D,20250716,000000,18.05,18.4468,18.05,18.32,42175,0
+PEB_E.US,D,20250717,000000,18.4999,18.68,18.33,18.66,25172,0
+PEB_E.US,D,20250718,000000,18.53,18.9,18.53,18.785,6041,0
+PEB_E.US,D,20250721,000000,18.74,18.8,18.74,18.8,3340,0
+PEB_E.US,D,20250722,000000,18.8,18.8,18.37,18.8,12539,0
+PEB_E.US,D,20250723,000000,18.71,18.71,18.605,18.7,1661,0
+PEB_E.US,D,20250724,000000,18.7,18.85,18.555,18.85,4669,0
+PEB_E.US,D,20250725,000000,18.79,18.88,18.78,18.78,2732,0
+PEB_E.US,D,20250728,000000,18.75,18.8,18.62,18.79,23262,0
+PEB_E.US,D,20250729,000000,18.73,18.73,18.615,18.615,5447,0
+PEB_E.US,D,20250730,000000,18.79,18.8,18.63,18.71,15056,0
+PEB_E.US,D,20250731,000000,18.472,18.845,18.472,18.75,12921,0
+PEB_E.US,D,20250801,000000,18.595,18.99,18.595,18.98,10690,0
+PEB_E.US,D,20250804,000000,18.595,19.1,18.595,19.1,2279,0
+PEB_E.US,D,20250805,000000,19.01,19.03,18.77,19.03,3128,0
+PEB_E.US,D,20250806,000000,18.97,19.16,18.81,19.08,13443,0
+PEB_E.US,D,20250807,000000,18.8801,19.0599,18.8801,19.0599,10311,0
+PEB_E.US,D,20250808,000000,18.71,19.25,18.7,19.25,24190,0
+PEB_E.US,D,20250811,000000,18.93,19.18,18.9,18.9,3957,0
+PEB_E.US,D,20250812,000000,18.86,19.13,18.7501,19.12,26924,0
+PEB_E.US,D,20250813,000000,18.9613,19.26,18.9613,19.26,7930,0
+PEB_E.US,D,20250814,000000,19.18,19.4899,19.1,19.4899,12852,0
+PEB_E.US,D,20250815,000000,19.185,19.57,19.185,19.4745,3532,0
+PEB_E.US,D,20250818,000000,19.6,19.61,19.305,19.35,19646,0
+PEB_E.US,D,20250819,000000,19.5,19.5694,19.35,19.5,12312,0
+PEB_E.US,D,20250820,000000,19.37,19.5,19.28,19.5,15410,0
+PEB_E.US,D,20250821,000000,19.5,19.5,19.42,19.5,1427,0
+PEB_E.US,D,20250822,000000,19.673,19.69,19.4,19.67,19498,0
+PEB_E.US,D,20250825,000000,19.66,19.7506,19.62,19.75,3039,0
+PEB_E.US,D,20250826,000000,19.75,19.9,19.5,19.9,7240,0
+PEB_E.US,D,20250827,000000,19.765,19.84,19.62,19.79,3251,0
+PEB_E.US,D,20250828,000000,20.08,20.08,19.75,19.9,1600,0
+PEB_E.US,D,20250829,000000,19.95,20,19.63,19.86,4819,0
+PEB_E.US,D,20250902,000000,19.86,19.86,19.774,19.78,1479,0
+PEB_E.US,D,20250903,000000,20.11,20.11,19.73,19.85,18109,0
+PEB_E.US,D,20250904,000000,19.86,19.9054,19.54,19.8,8830,0
+PEB_E.US,D,20250905,000000,19.8,20.09,19.79,20.09,11583,0
+PEB_E.US,D,20250908,000000,20.05,20.1899,20,20,3612,0
+PEB_E.US,D,20250909,000000,19.99,20.1,19.91,20.1,7310,0
+PEB_E.US,D,20250910,000000,20.18,20.46,20.04,20.46,6900,0
+PEB_E.US,D,20250911,000000,20.5,20.95,20.2832,20.87,9311,0
+PEB_E.US,D,20250912,000000,21,21,20.38,20.38,775,0
+PEB_E.US,D,20250915,000000,20.07,20.53,20.07,20.52,7862,0
+PEB_E.US,D,20250916,000000,20.52,20.79,20.345,20.79,7276,0
+PEB_E.US,D,20250917,000000,20.85,21,20.85,21,2296,0
+PEB_E.US,D,20250918,000000,20.9065,21,20.86,20.95,3133,0
+PEB_E.US,D,20250919,000000,20.6501,21.1798,20.6501,21.16,2602,0
+PEB_E.US,D,20250922,000000,21.1,21.1,20.95,20.95,1711,0
+PEB_E.US,D,20250923,000000,20.85,20.9,20.8109,20.9,3028,0
+PEB_E.US,D,20250924,000000,20.84,20.854,20.51,20.7,3694,0
+PEB_E.US,D,20250925,000000,20.52,20.599,20.34,20.5299,5987,0
+PEB_E.US,D,20250926,000000,20.53,20.53,19.9776,20.37,1994,0
+PEB_E.US,D,20250929,000000,20.75,20.75,20.3445,20.49,1283,0
+PEB_E.US,D,20250930,000000,19.9599,20.21,19.91,20.21,4917,0
+PEB_E.US,D,20251001,000000,19.81,20.5,19.81,20.19,1563,0
+PEB_E.US,D,20251002,000000,20.38,20.38,20.15,20.38,949,0
+PEB_E.US,D,20251003,000000,19.96,20.45,19.96,20.45,1227,0
+PEB_E.US,D,20251006,000000,20.45,20.65,20.0137,20.46,14954,0
+PEB_E.US,D,20251007,000000,20.04,20.34,20,20,1647,0
+PEB_E.US,D,20251008,000000,19.8801,20.345,19.8,19.8,4166,0
+PEB_E.US,D,20251009,000000,19.02,19.7773,18.89,19.57,2287,0
+PEB_E.US,D,20251010,000000,19.1234,19.3999,19.1234,19.25,2402,0
+PEB_E.US,D,20251013,000000,19,19.1999,18.87,19.1,10814,0
+PEB_E.US,D,20251014,000000,18.9,19.1789,18.9,19.12,3249,0
+PEB_E.US,D,20251015,000000,19.5699,19.5699,19.17,19.2738,2073,0
+PEB_E.US,D,20251016,000000,18.964,19.37,18.88,19.23,2024,0
+PEB_E.US,D,20251017,000000,19.14,19.14,19.0087,19.11,1815,0
+PEB_E.US,D,20251020,000000,19.3682,19.49,19.3512,19.3512,1416,0
+PEB_E.US,D,20251021,000000,19.5,19.5,19.47,19.47,1241,0
+PEB_E.US,D,20251022,000000,19.4301,19.4301,18.9,19.22,2756,0
+PEB_E.US,D,20251023,000000,18.88,19.28,18.88,19.04,6866,0
+PEB_E.US,D,20251024,000000,19.28,19.49,19.1,19.49,896,0
+PEB_E.US,D,20251027,000000,19.4733,19.4733,19.08,19.4399,2484,0
+PEB_E.US,D,20251028,000000,19.3,19.4,19.0501,19.23,7471,0
+PEB_E.US,D,20251029,000000,19.22,19.67,19.22,19.67,2578,0
+PEB_E.US,D,20251030,000000,19.31,19.565,19.31,19.5,5909,0
+PEB_E.US,D,20251031,000000,19.5,19.6,19,19.35,4175,0
+PEB_E.US,D,20251103,000000,18.91,19.43,18.86,19.28,2528,0
+PEB_E.US,D,20251104,000000,19.25,19.4693,18.86,19.01,4658,0
+PEB_E.US,D,20251105,000000,19.1,19.34,19.1,19.34,1184,0
+PEB_E.US,D,20251106,000000,18.9033,19.3326,18.855,19.08,2523,0
+PEB_E.US,D,20251107,000000,19.1,19.2,19.1,19.2,571,0
+PEB_E.US,D,20251110,000000,19.0522,19.2,19.0522,19.2,928,0
+PEB_E.US,D,20251111,000000,19.32,19.32,19.29,19.2999,2431,0
+PEB_E.US,D,20251112,000000,19.3,19.37,19.0391,19.25,5587,0
+PEB_E.US,D,20251113,000000,19.01,19.01,18.83,18.84,1959,0
+PEB_E.US,D,20251114,000000,19,19.25,18.63,18.875,17687,0
+PEB_E.US,D,20251117,000000,18.81,18.865,18.67,18.865,1018,0
+PEB_E.US,D,20251118,000000,18.79,19.05,18.3801,18.55,57087,0
+PEB_E.US,D,20251119,000000,18.4,18.8,18.15,18.63,10861,0
+PEB_E.US,D,20251120,000000,18.54,18.6,18.25,18.45,3892,0
+PEB_E.US,D,20251121,000000,18.55,18.63,18.43,18.63,1906,0
+PEB_E.US,D,20251124,000000,18.65,18.91,18.65,18.65,1681,0
+PEB_E.US,D,20251125,000000,18.9505,19.29,18.815,19.08,2522,0
+PEB_E.US,D,20251126,000000,18.87,19.02,18.87,19.02,599,0
+PEB_E.US,D,20251128,000000,19.02,19.02,18.5,18.52,11570,0
+PEB_E.US,D,20251201,000000,18.7,18.9457,18.5,18.55,8216,0
+PEB_E.US,D,20251202,000000,18.54,19.1,18.54,19.1,7201,0
+PEB_E.US,D,20251203,000000,19,19.21,19,19.21,7004,0
+PEB_E.US,D,20251204,000000,18.82,19.15,18.82,19.06,2944,0
+PEB_E.US,D,20251205,000000,19.06,19.1059,18.54,19.1,3588,0
+PEB_E.US,D,20251208,000000,19.11,19.18,19,19.18,5446,0
+PEB_E.US,D,20251209,000000,19.24,19.45,19.125,19.25,15845,0
+PEB_E.US,D,20251210,000000,19.1076,19.4001,18.75,19.25,29272,0
+PEB_E.US,D,20251211,000000,19.25,19.59,19.25,19.4,10175,0
+PEB_E.US,D,20251212,000000,19.4082,19.77,19.135,19.75,27892,0
+PEB_E.US,D,20251215,000000,19.7,20.25,19.61,20.2,32537,0
+PEB_E.US,D,20251216,000000,19.81,20.29,19.29,19.85,28354,0
+PEB_E.US,D,20251217,000000,19.85,20.265,19.85,20.01,11906,0
+PEB_E.US,D,20251218,000000,19.84,20.19,19.59,20.03,16058,0
+PEB_E.US,D,20251222,000000,20,20.07,19.71,19.96,26238,0
+PEB_E.US,D,20251223,000000,20.48,20.48,19.7377,19.89,10155,0
+PEB_E.US,D,20251224,000000,19.68,19.7093,19.65,19.65,633,0
+PEB_E.US,D,20251226,000000,19.29,19.8799,19.27,19.77,1814,0
+PEB_E.US,D,20251229,000000,19.6556,19.6556,19.6556,19.6556,711,0
+PEB_E.US,D,20251230,000000,19.47,19.69,19.1801,19.51,4074,0
+PEB_E.US,D,20251231,000000,19,19.08,18.64,19.08,7371,0
+PEB_E.US,D,20260102,000000,18.995,19.085,18.9,19.085,2452,0
+PEB_E.US,D,20260105,000000,18.9445,19.57,18.86,19.57,5419,0
+PEB_E.US,D,20260106,000000,19.24,19.45,19.2,19.45,3350,0
+PEB_E.US,D,20260107,000000,19.88,19.88,19.3401,19.3401,1854,0
+PEB_E.US,D,20260108,000000,19.57,19.59,18.87,19,9809,0
+PEB_E.US,D,20260109,000000,19.19,19.2768,19.16,19.2768,1497,0
+PEB_E.US,D,20260112,000000,19.2,19.2,19.2,19.2,445,0
+PEB_E.US,D,20260113,000000,19.23,19.3333,19.23,19.3333,2242,0
+PEB_E.US,D,20260114,000000,19.25,19.83,19.25,19.69,19874,0
+PEB_E.US,D,20260115,000000,19.6,20.2,19.6,19.97,17029,0
+PEB_E.US,D,20260116,000000,20,20.1099,19.6498,20.08,1779,0
+PEB_E.US,D,20260120,000000,20,20.1,19.99,20,2709,0
+PEB_E.US,D,20260121,000000,19.7,20,19.7,20,2997,0
+PEB_E.US,D,20260122,000000,20.1361,20.1361,19.6101,20.05,6905,0
+PEB_E.US,D,20260123,000000,20.025,20.0296,19.85,19.8701,4443,0
+PEB_E.US,D,20260126,000000,20.04,20.1999,19.91,20,14206,0
+PEB_E.US,D,20260127,000000,19.97,20.1,19.9269,19.96,24165,0
+PEB_E.US,D,20260128,000000,20.045,20.0567,19.9601,19.9601,1002,0
+PEB_E.US,D,20260129,000000,19.99,20.1,19.96,19.99,23141,0
+PEB_E.US,D,20260130,000000,19.89,20.02,19.89,20.02,1231,0
+PEB_E.US,D,20260202,000000,19.89,20.6,19.8,19.86,3263,0
+PEB_E.US,D,20260204,000000,19.9462,19.9462,19.6401,19.6401,2805,0
+PEB_E.US,D,20260205,000000,19.96,19.96,19.96,19.96,502,0
+PEB_E.US,D,20260209,000000,20.1999,20.1999,20.1418,20.1418,454,0
+PEB_E.US,D,20260210,000000,19.7,20.1,19.69,20.08,4792,0
+PEB_E.US,D,20260211,000000,19.75,20.1,19.75,20.1,1439,0
+PEB_E.US,D,20260212,000000,20.1,20.2,20.0001,20.2,23013,0
+PEB_E.US,D,20260213,000000,20.55,20.55,20.1524,20.3761,637,0
+PEB_E.US,D,20260217,000000,20.2,20.59,20.2,20.59,2872,0
+PEB_E.US,D,20260218,000000,20.33,20.33,20.33,20.33,332,0
diff --git a/daily/us/nyse stocks/2/peb_f.us.txt b/daily/us/nyse stocks/2/peb_f.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..da90c750cd610c2e71ea3c22154e6d027006fae0
--- /dev/null
+++ b/daily/us/nyse stocks/2/peb_f.us.txt	
@@ -0,0 +1,1777 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PEB_F.US,D,20181204,000000,22.2433,22.32,21.4789,21.51,11932,0
+PEB_F.US,D,20181206,000000,21.8939,21.9999,21.42,21.8939,9015,0
+PEB_F.US,D,20181207,000000,21.94,21.984,21.61,21.9,33104,0
+PEB_F.US,D,20181210,000000,21.9278,22.033,21.87,21.95,30195,0
+PEB_F.US,D,20181211,000000,21.81,22.1,21.8,22,13487,0
+PEB_F.US,D,20181212,000000,22.05,22.25,22.05,22.25,15171,0
+PEB_F.US,D,20181213,000000,22.26,22.625,22.25,22.375,43878,0
+PEB_F.US,D,20181214,000000,22.47,22.77,22.47,22.5,8775,0
+PEB_F.US,D,20181217,000000,22.45,22.45,21.7,22.36,23819,0
+PEB_F.US,D,20181218,000000,22.59,22.59,21.85,22.25,19458,0
+PEB_F.US,D,20181219,000000,22.49,22.5,22.22,22.33,9270,0
+PEB_F.US,D,20181220,000000,22.3878,22.3878,21.85,22.2,10800,0
+PEB_F.US,D,20181221,000000,21.615,22.52,21.615,22.52,10323,0
+PEB_F.US,D,20181224,000000,21.84,22.51,21.84,22.5,26580,0
+PEB_F.US,D,20181226,000000,22.47,22.7475,21.75,22.37,25525,0
+PEB_F.US,D,20181227,000000,22.105,22.5,22.105,22.45,15531,0
+PEB_F.US,D,20181228,000000,21.76,23.5,21.76,22.54,9738,0
+PEB_F.US,D,20181231,000000,22.385,23.57,22.385,23.57,1100,0
+PEB_F.US,D,20190102,000000,22.5848,23.6,22.5848,23.35,12795,0
+PEB_F.US,D,20190103,000000,23.6347,23.94,23.6347,23.94,3478,0
+PEB_F.US,D,20190104,000000,23.99,24.23,23.7606,24.22,27900,0
+PEB_F.US,D,20190107,000000,24.27,24.96,23.815,24.46,29446,0
+PEB_F.US,D,20190108,000000,24.2597,24.75,24.2597,24.67,55629,0
+PEB_F.US,D,20190109,000000,24.1,24.88,24.06,24.83,46246,0
+PEB_F.US,D,20190110,000000,24.32,24.91,24.28,24.89,49267,0
+PEB_F.US,D,20190111,000000,24.9,24.95,24.41,24.65,51392,0
+PEB_F.US,D,20190114,000000,24.5,24.5329,24.12,24.12,11695,0
+PEB_F.US,D,20190115,000000,24.3,24.3,23.6101,23.76,20897,0
+PEB_F.US,D,20190116,000000,23.9895,24.2352,23.46,23.5,8778,0
+PEB_F.US,D,20190117,000000,23.84,23.84,23.57,23.58,5898,0
+PEB_F.US,D,20190118,000000,23.77,24.08,23.56,23.98,354244,0
+PEB_F.US,D,20190122,000000,23.9196,23.97,23.62,23.62,4579,0
+PEB_F.US,D,20190123,000000,23.63,23.65,23.55,23.6,7239,0
+PEB_F.US,D,20190124,000000,23.576,23.6,23.44,23.59,13433,0
+PEB_F.US,D,20190125,000000,23.59,23.76,23.58,23.6,17273,0
+PEB_F.US,D,20190128,000000,23.6,23.94,23.2075,23.6,46444,0
+PEB_F.US,D,20190129,000000,23.25,23.8299,23.25,23.59,14878,0
+PEB_F.US,D,20190130,000000,23.48,24.12,23.31,24.12,3937,0
+PEB_F.US,D,20190131,000000,23.95,25.55,23.95,25.55,200071,0
+PEB_F.US,D,20190201,000000,25,25.43,24.88,24.89,388441,0
+PEB_F.US,D,20190204,000000,24.92,24.97,24.89,24.93,12891,0
+PEB_F.US,D,20190205,000000,24.97,25.2,24.97,25.2,3548,0
+PEB_F.US,D,20190206,000000,25.249,25.25,24.9401,24.9401,1784,0
+PEB_F.US,D,20190207,000000,25.0428,25.2,24.61,25.09,56590,0
+PEB_F.US,D,20190208,000000,24.8,24.9,24.69,24.76,3081,0
+PEB_F.US,D,20190211,000000,25.0434,25.15,25.01,25.05,13524,0
+PEB_F.US,D,20190212,000000,25.1486,25.1486,24.8,25.11,12344,0
+PEB_F.US,D,20190213,000000,25.055,25.11,25,25.0317,17876,0
+PEB_F.US,D,20190214,000000,25,25.12,24.85,25.06,14099,0
+PEB_F.US,D,20190215,000000,25.09,25.09,24.86,24.9503,5008,0
+PEB_F.US,D,20190219,000000,24.82,25.15,24.82,24.89,17474,0
+PEB_F.US,D,20190220,000000,24.84,25.15,24.81,24.81,29349,0
+PEB_F.US,D,20190221,000000,25,25.02,24.7,24.72,36191,0
+PEB_F.US,D,20190222,000000,24.84,24.935,24.76,24.775,33911,0
+PEB_F.US,D,20190225,000000,24.85,24.97,24.85,24.85,6175,0
+PEB_F.US,D,20190226,000000,24.68,24.95,24.68,24.73,17487,0
+PEB_F.US,D,20190227,000000,24.66,24.765,24.58,24.58,9536,0
+PEB_F.US,D,20190228,000000,24.56,24.82,24.5,24.81,6681,0
+PEB_F.US,D,20190301,000000,24.5988,24.99,24.56,24.9,18212,0
+PEB_F.US,D,20190304,000000,24.94,24.95,24.82,24.93,5027,0
+PEB_F.US,D,20190305,000000,24.95,24.95,24.7,24.91,3700,0
+PEB_F.US,D,20190306,000000,24.874,24.9,24.74,24.7778,11288,0
+PEB_F.US,D,20190307,000000,24.95,24.95,24.77,24.77,9745,0
+PEB_F.US,D,20190308,000000,24.9,25.07,24.75,24.99,15926,0
+PEB_F.US,D,20190311,000000,25.1,25.1,24.91,24.9941,2754,0
+PEB_F.US,D,20190312,000000,25.0853,25.0853,25.0853,25.0853,318,0
+PEB_F.US,D,20190313,000000,24.993,25.15,24.993,25.05,12314,0
+PEB_F.US,D,20190314,000000,24.97,25.1623,24.95,25.04,6006,0
+PEB_F.US,D,20190315,000000,25.05,25.15,25.05,25.05,7165,0
+PEB_F.US,D,20190318,000000,25.07,25.21,25.07,25.1,2146,0
+PEB_F.US,D,20190319,000000,25.0908,25.22,25.06,25.19,5857,0
+PEB_F.US,D,20190320,000000,25.2316,25.2316,25.07,25.07,891,0
+PEB_F.US,D,20190321,000000,25.05,25.05,24.95,24.97,29701,0
+PEB_F.US,D,20190322,000000,25,25,24.89,24.89,14662,0
+PEB_F.US,D,20190325,000000,24.9047,25.0081,24.9047,24.95,4172,0
+PEB_F.US,D,20190326,000000,24.96,25.05,24.96,24.99,5630,0
+PEB_F.US,D,20190327,000000,24.9,25.05,24.78,24.95,59341,0
+PEB_F.US,D,20190328,000000,24.63,24.7949,24.404,24.75,13788,0
+PEB_F.US,D,20190329,000000,24.7376,24.9,24.66,24.9,18261,0
+PEB_F.US,D,20190401,000000,24.8927,24.94,24.71,24.8,6863,0
+PEB_F.US,D,20190402,000000,24.92,24.94,24.71,24.88,11754,0
+PEB_F.US,D,20190403,000000,24.9,25.13,24.89,24.97,3462,0
+PEB_F.US,D,20190404,000000,24.9,25.1,24.9,25.1,1622,0
+PEB_F.US,D,20190405,000000,25.14,25.14,24.8625,25.05,4057,0
+PEB_F.US,D,20190408,000000,25.14,25.34,25,25.33,19775,0
+PEB_F.US,D,20190409,000000,25.5,25.5,25.24,25.43,15485,0
+PEB_F.US,D,20190410,000000,25.43,25.43,25,25.2,8130,0
+PEB_F.US,D,20190411,000000,25.21,25.29,25.2,25.2,5179,0
+PEB_F.US,D,20190415,000000,25.32,25.32,25.03,25.2,20977,0
+PEB_F.US,D,20190416,000000,25.2554,25.303,25.2,25.2,6758,0
+PEB_F.US,D,20190417,000000,25.13,25.13,24.8,24.8832,6884,0
+PEB_F.US,D,20190418,000000,24.76,24.93,24.76,24.8,6542,0
+PEB_F.US,D,20190422,000000,24.78,25.0641,24.7,25,35027,0
+PEB_F.US,D,20190423,000000,24.95,25.16,24.9,24.96,17470,0
+PEB_F.US,D,20190424,000000,24.96,25.044,24.95,24.95,12993,0
+PEB_F.US,D,20190425,000000,24.95,25.05,24.95,25.05,8887,0
+PEB_F.US,D,20190426,000000,24.96,25.045,24.95,24.96,3870,0
+PEB_F.US,D,20190429,000000,25,25.1,24.95,25,47706,0
+PEB_F.US,D,20190430,000000,25,25.21,25,25.21,15424,0
+PEB_F.US,D,20190501,000000,25.2,25.2696,25.15,25.2498,16401,0
+PEB_F.US,D,20190502,000000,25.25,25.29,25.25,25.29,48589,0
+PEB_F.US,D,20190503,000000,25.36,25.36,25.3,25.33,3497,0
+PEB_F.US,D,20190506,000000,25.1785,25.3,25.1785,25.3,861,0
+PEB_F.US,D,20190507,000000,25.34,25.34,25.18,25.25,3807,0
+PEB_F.US,D,20190508,000000,25.2939,25.2939,25.2939,25.2939,350,0
+PEB_F.US,D,20190510,000000,25.31,25.31,25.26,25.26,410,0
+PEB_F.US,D,20190513,000000,25.15,25.25,25.15,25.185,32445,0
+PEB_F.US,D,20190514,000000,25.16,25.2098,25.14,25.1772,3997,0
+PEB_F.US,D,20190515,000000,25.15,25.24,25.06,25.24,13385,0
+PEB_F.US,D,20190516,000000,25.26,25.34,25.26,25.34,2061,0
+PEB_F.US,D,20190517,000000,25.26,25.34,25.26,25.27,847,0
+PEB_F.US,D,20190520,000000,25.2601,25.2925,25.26,25.26,1991,0
+PEB_F.US,D,20190521,000000,25.221,25.35,25.22,25.34,6586,0
+PEB_F.US,D,20190522,000000,25.311,25.43,25.25,25.39,4782,0
+PEB_F.US,D,20190523,000000,25.4133,25.47,25.4,25.45,2075,0
+PEB_F.US,D,20190524,000000,25.48,25.48,25.4,25.42,2912,0
+PEB_F.US,D,20190528,000000,25.42,25.42,25.27,25.27,3983,0
+PEB_F.US,D,20190529,000000,25.45,25.48,25.3,25.3,4018,0
+PEB_F.US,D,20190530,000000,25.429,25.497,25.4,25.4,2055,0
+PEB_F.US,D,20190531,000000,25.35,25.53,25.27,25.53,38461,0
+PEB_F.US,D,20190603,000000,25.405,25.405,25.29,25.29,1503,0
+PEB_F.US,D,20190604,000000,25.29,25.59,25.28,25.55,65780,0
+PEB_F.US,D,20190605,000000,25.5544,25.6315,25.47,25.51,3962,0
+PEB_F.US,D,20190607,000000,25.51,25.51,25.4701,25.4701,1304,0
+PEB_F.US,D,20190610,000000,25.45,25.56,25.45,25.56,5460,0
+PEB_F.US,D,20190611,000000,25.49,25.549,25.38,25.43,11561,0
+PEB_F.US,D,20190612,000000,25.38,25.3827,25.29,25.3,8571,0
+PEB_F.US,D,20190613,000000,25.27,25.554,25.26,25.554,6063,0
+PEB_F.US,D,20190614,000000,25.24,25.4271,25.24,25.39,1335,0
+PEB_F.US,D,20190617,000000,25.39,25.39,25.23,25.29,17208,0
+PEB_F.US,D,20190618,000000,25.26,25.33,25.26,25.2703,8025,0
+PEB_F.US,D,20190619,000000,25.35,25.35,25.3426,25.3426,790,0
+PEB_F.US,D,20190620,000000,25.29,25.52,25.24,25.24,14055,0
+PEB_F.US,D,20190621,000000,25.22,25.35,25.22,25.32,8067,0
+PEB_F.US,D,20190624,000000,25.3261,25.39,25.29,25.3,2098,0
+PEB_F.US,D,20190625,000000,25.38,25.4877,25.38,25.38,16005,0
+PEB_F.US,D,20190626,000000,25.31,25.4027,25.26,25.3365,5456,0
+PEB_F.US,D,20190627,000000,25.14,25.2,25,25.01,9013,0
+PEB_F.US,D,20190628,000000,25.02,25.08,24.85,25.08,14368,0
+PEB_F.US,D,20190701,000000,25.195,25.22,25.09,25.1,3500,0
+PEB_F.US,D,20190702,000000,25.15,25.31,25.1,25.21,2361,0
+PEB_F.US,D,20190703,000000,25.19,25.19,25.19,25.19,175,0
+PEB_F.US,D,20190705,000000,25.23,25.237,25.19,25.19,2249,0
+PEB_F.US,D,20190708,000000,25.23,25.3,25.23,25.3,1448,0
+PEB_F.US,D,20190709,000000,25.21,25.21,25.21,25.21,219,0
+PEB_F.US,D,20190710,000000,25.355,25.5191,25.355,25.5191,2652,0
+PEB_F.US,D,20190711,000000,25.4199,25.4199,25.29,25.335,1211,0
+PEB_F.US,D,20190712,000000,25.405,25.486,25.405,25.41,2708,0
+PEB_F.US,D,20190715,000000,25.59,25.59,25.41,25.41,6973,0
+PEB_F.US,D,20190716,000000,25.4036,25.55,25.4,25.4,761,0
+PEB_F.US,D,20190717,000000,25.4576,25.5094,25.445,25.45,4511,0
+PEB_F.US,D,20190718,000000,25.5242,25.55,25.37,25.37,11352,0
+PEB_F.US,D,20190719,000000,25.5,25.59,25.34,25.59,11252,0
+PEB_F.US,D,20190722,000000,25.4,25.52,25.4,25.52,1102,0
+PEB_F.US,D,20190723,000000,25.59,25.59,25.56,25.57,2254,0
+PEB_F.US,D,20190724,000000,25.56,25.58,25.56,25.57,8026,0
+PEB_F.US,D,20190725,000000,25.6055,25.6055,25.58,25.58,790,0
+PEB_F.US,D,20190726,000000,25.61,25.6115,25.57,25.59,8917,0
+PEB_F.US,D,20190729,000000,25.73,25.74,25.73,25.74,588,0
+PEB_F.US,D,20190730,000000,25.77,25.78,25.675,25.74,3717,0
+PEB_F.US,D,20190731,000000,25.79,25.79,25.07,25.27,59619,0
+PEB_F.US,D,20190801,000000,25.3451,25.5,25.24,25.24,20315,0
+PEB_F.US,D,20190802,000000,25.48,25.48,25.26,25.36,8644,0
+PEB_F.US,D,20190805,000000,25.32,25.32,25.02,25.02,11128,0
+PEB_F.US,D,20190806,000000,25.08,25.3,25.02,25.3,10903,0
+PEB_F.US,D,20190807,000000,25.3,25.3,24.96,25.1,5731,0
+PEB_F.US,D,20190808,000000,25.2189,25.3343,25.14,25.19,8520,0
+PEB_F.US,D,20190809,000000,25.1,25.14,25.1,25.14,1707,0
+PEB_F.US,D,20190812,000000,25.39,25.39,25.15,25.18,3300,0
+PEB_F.US,D,20190813,000000,25.3,25.3,25.15,25.22,11653,0
+PEB_F.US,D,20190814,000000,25.41,25.41,25.22,25.3747,8577,0
+PEB_F.US,D,20190815,000000,25.46,25.5,25.23,25.31,4595,0
+PEB_F.US,D,20190816,000000,25.4965,25.5,25.4965,25.5,609,0
+PEB_F.US,D,20190819,000000,25.5331,25.5698,25.45,25.47,3000,0
+PEB_F.US,D,20190820,000000,25.5117,25.63,25.5,25.58,25705,0
+PEB_F.US,D,20190821,000000,25.63,25.63,25.6,25.6,41661,0
+PEB_F.US,D,20190822,000000,25.55,25.64,25.49,25.6,161830,0
+PEB_F.US,D,20190823,000000,25.64,25.64,25.62,25.62,2510,0
+PEB_F.US,D,20190826,000000,25.64,25.7621,25.6,25.7,16040,0
+PEB_F.US,D,20190827,000000,25.8,25.84,25.61,25.81,6080,0
+PEB_F.US,D,20190828,000000,25.835,25.94,25.8,25.83,12344,0
+PEB_F.US,D,20190829,000000,26.12,26.12,25.85,25.98,1752,0
+PEB_F.US,D,20190830,000000,25.98,26.08,25.86,26.08,5764,0
+PEB_F.US,D,20190903,000000,25.93,25.9447,25.9,25.9001,2752,0
+PEB_F.US,D,20190904,000000,25.9,25.9,25.9,25.9,398,0
+PEB_F.US,D,20190905,000000,26.1,26.3,25.9,26.3,6286,0
+PEB_F.US,D,20190906,000000,26.09,26.38,26.09,26.33,13937,0
+PEB_F.US,D,20190909,000000,25.9,26.36,25.9,26.25,2050,0
+PEB_F.US,D,20190910,000000,26.2032,26.23,26.2032,26.23,2809,0
+PEB_F.US,D,20190911,000000,26.23,26.2831,26.1,26.165,7523,0
+PEB_F.US,D,20190912,000000,26.17,26.22,26.17,26.17,300,0
+PEB_F.US,D,20190913,000000,26,26,25.92,25.93,1171,0
+PEB_F.US,D,20190916,000000,25.95,25.95,25.95,25.95,309,0
+PEB_F.US,D,20190917,000000,25.956,26.01,25.95,26.01,686,0
+PEB_F.US,D,20190918,000000,25.9534,26.18,25.93,25.99,6528,0
+PEB_F.US,D,20190919,000000,26.01,26.21,25.99,25.99,744,0
+PEB_F.US,D,20190920,000000,26.31,26.31,25.99,25.99,5493,0
+PEB_F.US,D,20190923,000000,26.1,26.11,25.92,25.92,36195,0
+PEB_F.US,D,20190924,000000,26.039,26.05,25.96,25.96,1098,0
+PEB_F.US,D,20190925,000000,26.0232,26.1159,26.0232,26.05,2367,0
+PEB_F.US,D,20190926,000000,26.1215,26.1904,25.95,25.95,1519,0
+PEB_F.US,D,20190927,000000,25.95,25.99,25.72,25.72,4848,0
+PEB_F.US,D,20190930,000000,25.99,25.99,25.36,25.36,46569,0
+PEB_F.US,D,20191001,000000,25.5331,25.84,25.4025,25.45,7524,0
+PEB_F.US,D,20191002,000000,25.75,25.75,25.4,25.5662,1875,0
+PEB_F.US,D,20191003,000000,25.74,25.74,25.47,25.51,2414,0
+PEB_F.US,D,20191004,000000,25.52,25.7,25.52,25.7,4428,0
+PEB_F.US,D,20191008,000000,25.6958,25.7,25.69,25.7,18772,0
+PEB_F.US,D,20191009,000000,25.68,25.75,25.62,25.66,4340,0
+PEB_F.US,D,20191010,000000,25.56,25.69,25.45,25.55,3488,0
+PEB_F.US,D,20191011,000000,25.6,25.6,25.53,25.53,3553,0
+PEB_F.US,D,20191014,000000,25.33,25.7594,25.33,25.53,5677,0
+PEB_F.US,D,20191015,000000,25.93,26,25.51,25.82,36238,0
+PEB_F.US,D,20191016,000000,26.03,26.03,25.64,25.7,5029,0
+PEB_F.US,D,20191017,000000,25.8178,25.8178,25.8178,25.8178,1059,0
+PEB_F.US,D,20191018,000000,25.8,25.86,25.8,25.86,1565,0
+PEB_F.US,D,20191021,000000,25.78,25.8883,25.78,25.7815,1115,0
+PEB_F.US,D,20191022,000000,25.78,25.94,25.78,25.94,700,0
+PEB_F.US,D,20191023,000000,25.8882,26.02,25.8882,26.02,2335,0
+PEB_F.US,D,20191024,000000,26.01,26.0501,26,26,4558,0
+PEB_F.US,D,20191025,000000,26.035,26.035,25.89,25.89,384,0
+PEB_F.US,D,20191028,000000,25.9913,26,25.9,25.9,13148,0
+PEB_F.US,D,20191029,000000,25.86,25.9696,25.85,25.905,3910,0
+PEB_F.US,D,20191030,000000,25.9,26,25.9,25.9,4034,0
+PEB_F.US,D,20191031,000000,25.93,25.9414,25.58,25.58,35252,0
+PEB_F.US,D,20191101,000000,25.66,25.7992,25.555,25.57,8060,0
+PEB_F.US,D,20191104,000000,25.5804,25.6448,25.5804,25.6448,2700,0
+PEB_F.US,D,20191105,000000,25.72,25.8,25.7,25.71,5238,0
+PEB_F.US,D,20191106,000000,25.67,25.82,25.62,25.79,3429,0
+PEB_F.US,D,20191107,000000,25.6,25.677,25.4923,25.55,17402,0
+PEB_F.US,D,20191108,000000,25.53,25.575,25.511,25.54,4167,0
+PEB_F.US,D,20191111,000000,25.46,25.525,25.24,25.24,9287,0
+PEB_F.US,D,20191112,000000,25.28,25.2803,25.2,25.2,7637,0
+PEB_F.US,D,20191113,000000,25.2,25.2,25.18,25.184,6457,0
+PEB_F.US,D,20191114,000000,25.3515,25.3515,25.19,25.196,5124,0
+PEB_F.US,D,20191115,000000,25.2,25.21,25.1776,25.19,26829,0
+PEB_F.US,D,20191118,000000,25.1,25.1,25.06,25.07,28897,0
+PEB_F.US,D,20191119,000000,25.17,25.18,24.95,24.95,15835,0
+PEB_F.US,D,20191120,000000,24.96,25.03,24.91,25.03,18695,0
+PEB_F.US,D,20191121,000000,24.92,25.09,24.84,24.8676,19677,0
+PEB_F.US,D,20191122,000000,24.87,25.06,24.72,24.72,42461,0
+PEB_F.US,D,20191125,000000,24.56,24.99,24.56,24.9899,16760,0
+PEB_F.US,D,20191126,000000,24.94,25.049,24.94,25.01,15953,0
+PEB_F.US,D,20191127,000000,25.0553,25.1,25.01,25.01,4818,0
+PEB_F.US,D,20191129,000000,25.04,25.24,25.03,25.24,7538,0
+PEB_F.US,D,20191202,000000,25.2202,25.26,25.01,25.05,4638,0
+PEB_F.US,D,20191203,000000,25.12,25.1201,25.05,25.05,3811,0
+PEB_F.US,D,20191204,000000,25.07,25.18,25.03,25.0599,11758,0
+PEB_F.US,D,20191205,000000,25.05,25.06,25.005,25.01,11454,0
+PEB_F.US,D,20191206,000000,25.01,25.01,25,25,1026,0
+PEB_F.US,D,20191209,000000,25.3615,25.3615,25.0236,25.26,3362,0
+PEB_F.US,D,20191210,000000,25.01,25.11,25.01,25.01,4563,0
+PEB_F.US,D,20191211,000000,25.25,25.26,25.25,25.26,750,0
+PEB_F.US,D,20191212,000000,25.26,25.26,25.06,25.16,2414,0
+PEB_F.US,D,20191213,000000,25.26,25.26,25.212,25.26,2394,0
+PEB_F.US,D,20191216,000000,25.29,27.08,25.285,25.4629,23934,0
+PEB_F.US,D,20191217,000000,25.48,25.5699,25.46,25.5699,2242,0
+PEB_F.US,D,20191218,000000,25.59,25.82,25.59,25.8,7532,0
+PEB_F.US,D,20191219,000000,25.81,26.2,25.81,25.99,14350,0
+PEB_F.US,D,20191220,000000,25.9482,25.9899,25.8823,25.9899,873,0
+PEB_F.US,D,20191223,000000,25.727,25.95,25.727,25.95,4432,0
+PEB_F.US,D,20191224,000000,25.917,25.949,25.905,25.949,2983,0
+PEB_F.US,D,20191226,000000,25.86,25.86,25.86,25.86,819,0
+PEB_F.US,D,20191227,000000,25.9,25.945,25.9,25.945,1613,0
+PEB_F.US,D,20191230,000000,25.47,25.95,25.47,25.8,6757,0
+PEB_F.US,D,20191231,000000,25.7,25.7,25.7,25.7,298,0
+PEB_F.US,D,20200102,000000,25.935,25.99,25.9144,25.95,6444,0
+PEB_F.US,D,20200103,000000,25.95,25.99,25.95,25.99,7309,0
+PEB_F.US,D,20200106,000000,25.97,25.9825,25.96,25.9825,2883,0
+PEB_F.US,D,20200107,000000,25.97,26.22,25.97,26.22,11834,0
+PEB_F.US,D,20200108,000000,26.15,26.19,25.9,26.09,12854,0
+PEB_F.US,D,20200109,000000,26.2512,26.335,26,26.22,5370,0
+PEB_F.US,D,20200110,000000,26,26.1172,26,26.1172,1597,0
+PEB_F.US,D,20200113,000000,26.26,26.26,26.26,26.26,1200,0
+PEB_F.US,D,20200114,000000,26.11,26.11,25.92,25.92,4601,0
+PEB_F.US,D,20200115,000000,26.2,26.21,25.9,26.21,2982,0
+PEB_F.US,D,20200116,000000,26.076,26.1,25.99,26.03,5135,0
+PEB_F.US,D,20200117,000000,26.04,26.1,25.92,25.92,6301,0
+PEB_F.US,D,20200121,000000,25.96,26.23,25.93,26.16,1816,0
+PEB_F.US,D,20200122,000000,26.03,26.1065,26.03,26.1065,2774,0
+PEB_F.US,D,20200123,000000,26.09,26.24,26.07,26.24,11106,0
+PEB_F.US,D,20200124,000000,26.23,26.29,26.04,26.29,29327,0
+PEB_F.US,D,20200127,000000,26.0434,26.0434,26.0434,26.0434,1049,0
+PEB_F.US,D,20200128,000000,26.07,26.07,26.05,26.05,844,0
+PEB_F.US,D,20200129,000000,26.05,26.18,26.05,26.18,2055,0
+PEB_F.US,D,20200130,000000,26.1883,26.23,26.06,26.11,2430,0
+PEB_F.US,D,20200131,000000,26.38,26.5,26.2201,26.37,5214,0
+PEB_F.US,D,20200203,000000,25.98,26.04,25.98,26.04,1386,0
+PEB_F.US,D,20200204,000000,26.53,26.53,26.15,26.15,4435,0
+PEB_F.US,D,20200205,000000,26.54,26.54,26.268,26.268,1645,0
+PEB_F.US,D,20200206,000000,26.08,26.37,26.08,26.37,2972,0
+PEB_F.US,D,20200207,000000,26.51,26.54,26.26,26.3405,1196,0
+PEB_F.US,D,20200210,000000,26.3,26.498,26.3,26.4,2555,0
+PEB_F.US,D,20200211,000000,26.3,26.4357,26.26,26.35,2617,0
+PEB_F.US,D,20200212,000000,26.35,26.3894,26.35,26.3894,734,0
+PEB_F.US,D,20200213,000000,26.2444,26.25,26.18,26.18,2624,0
+PEB_F.US,D,20200214,000000,26.188,26.2,26.16,26.2,1987,0
+PEB_F.US,D,20200218,000000,26.1932,26.1932,26.19,26.19,1616,0
+PEB_F.US,D,20200219,000000,26.16,26.19,26.11,26.15,46509,0
+PEB_F.US,D,20200220,000000,25.99,26.19,25.95,26.19,12709,0
+PEB_F.US,D,20200221,000000,26.1658,26.19,26.1658,26.19,11033,0
+PEB_F.US,D,20200224,000000,26.1886,26.1886,25.94,25.95,2736,0
+PEB_F.US,D,20200225,000000,25.91,25.91,24.89,24.9,20316,0
+PEB_F.US,D,20200226,000000,23.42,25.15,23.42,25.05,12427,0
+PEB_F.US,D,20200227,000000,24.66,25.05,24.66,24.75,19727,0
+PEB_F.US,D,20200228,000000,24.52,24.725,23.1001,23.21,68153,0
+PEB_F.US,D,20200302,000000,22.7087,24.11,22.26,23.58,16217,0
+PEB_F.US,D,20200303,000000,24.3638,24.43,24.191,24.191,7619,0
+PEB_F.US,D,20200304,000000,24.187,24.23,23.73,23.9726,16417,0
+PEB_F.US,D,20200305,000000,23.98,23.98,23.44,23.49,19294,0
+PEB_F.US,D,20200306,000000,23.2,23.34,22.65,22.65,16926,0
+PEB_F.US,D,20200309,000000,19.03,20.8,19.03,19.99,23982,0
+PEB_F.US,D,20200310,000000,19.87,20.4437,19.87,20,24916,0
+PEB_F.US,D,20200311,000000,19.97,20.0444,18.86,18.9447,49528,0
+PEB_F.US,D,20200312,000000,15.6,16,14.01,15.22,38933,0
+PEB_F.US,D,20200313,000000,15.1,19,14.5,19,56204,0
+PEB_F.US,D,20200316,000000,15.35,15.5,14.22,14.22,57945,0
+PEB_F.US,D,20200317,000000,14.2,15.2,12.45,15.2,27593,0
+PEB_F.US,D,20200318,000000,11.5,11.99,7.45,8.189,21764,0
+PEB_F.US,D,20200319,000000,8.5609,11.27,7.75,11.27,23629,0
+PEB_F.US,D,20200320,000000,12.24,12.59,11.16,11.16,49028,0
+PEB_F.US,D,20200323,000000,10.05,10.26,7.85,10.26,31077,0
+PEB_F.US,D,20200324,000000,11.76,12.895,11.646,12.25,82042,0
+PEB_F.US,D,20200325,000000,12.5,15.47,11.71,15,193343,0
+PEB_F.US,D,20200326,000000,15,17.4754,15,16.5,81421,0
+PEB_F.US,D,20200327,000000,15.11,16.12,15,16,25347,0
+PEB_F.US,D,20200330,000000,16,16.33,15.26,16.33,74845,0
+PEB_F.US,D,20200331,000000,16.42,16.42,15.63,15.73,50123,0
+PEB_F.US,D,20200401,000000,15.695,17.21,14.95,17.21,30095,0
+PEB_F.US,D,20200402,000000,16.72,16.72,15.25,15.8537,4540,0
+PEB_F.US,D,20200403,000000,14.89,14.89,14.39,14.48,13264,0
+PEB_F.US,D,20200406,000000,15.06,15.65,14.6,14.88,52158,0
+PEB_F.US,D,20200407,000000,14.99,16.22,14.8,16.21,50126,0
+PEB_F.US,D,20200408,000000,16.4,17.72,15.8701,17.01,17528,0
+PEB_F.US,D,20200409,000000,18.25,19.405,18.25,18.55,40638,0
+PEB_F.US,D,20200413,000000,17.57,17.94,16.61,17.51,44556,0
+PEB_F.US,D,20200414,000000,19.08,19.08,17.45,18.5,85886,0
+PEB_F.US,D,20200415,000000,18.86,19.944,16.75,17.54,23874,0
+PEB_F.US,D,20200416,000000,17.54,18.1,17.49,17.5998,75893,0
+PEB_F.US,D,20200417,000000,18,18,16.21,18,49654,0
+PEB_F.US,D,20200420,000000,18.3,18.7,17.8158,18.08,58499,0
+PEB_F.US,D,20200421,000000,17.5,18,17.07,17.75,9659,0
+PEB_F.US,D,20200422,000000,17.96,17.96,17.65,17.8,27553,0
+PEB_F.US,D,20200423,000000,17.935,18.01,17.35,18.01,5785,0
+PEB_F.US,D,20200424,000000,16.74,17.96,16.74,17.96,2877,0
+PEB_F.US,D,20200427,000000,17.66,18.25,17.6134,18.25,8194,0
+PEB_F.US,D,20200428,000000,17.6316,18.04,17.6316,17.96,3831,0
+PEB_F.US,D,20200429,000000,18.5,18.61,18.2,18.46,2281,0
+PEB_F.US,D,20200430,000000,17.9,18.495,17.9,18.39,8200,0
+PEB_F.US,D,20200501,000000,18.36,18.36,18.27,18.27,752,0
+PEB_F.US,D,20200504,000000,18.55,18.57,18.07,18.07,2566,0
+PEB_F.US,D,20200505,000000,18,18.29,17.8948,18,5726,0
+PEB_F.US,D,20200506,000000,18.5599,18.5599,17.9,18,3638,0
+PEB_F.US,D,20200507,000000,18.18,18.23,18.18,18.23,397,0
+PEB_F.US,D,20200508,000000,18.23,18.31,18.13,18.285,7150,0
+PEB_F.US,D,20200511,000000,18,18.06,17.9512,18.05,16457,0
+PEB_F.US,D,20200512,000000,18.2049,18.26,17.94,17.94,12907,0
+PEB_F.US,D,20200513,000000,16.96,17.385,16.93,17.17,29002,0
+PEB_F.US,D,20200514,000000,16.91,17.31,16.5317,17.275,47778,0
+PEB_F.US,D,20200515,000000,16.9,17.27,16.85,17.25,6095,0
+PEB_F.US,D,20200518,000000,17.62,17.78,17.28,17.34,4658,0
+PEB_F.US,D,20200519,000000,17.55,17.97,17.385,17.85,4987,0
+PEB_F.US,D,20200520,000000,17.03,18.38,17.03,18.38,33467,0
+PEB_F.US,D,20200521,000000,18.4,18.98,18.34,18.98,16778,0
+PEB_F.US,D,20200522,000000,18.091,18.955,18.091,18.91,12433,0
+PEB_F.US,D,20200526,000000,19.15,19.5,19.15,19.5,3904,0
+PEB_F.US,D,20200527,000000,19.5,21.8,19.45,21.76,17777,0
+PEB_F.US,D,20200528,000000,21.23,22.14,21.21,22.03,12489,0
+PEB_F.US,D,20200529,000000,21.265,21.54,20.66,21.54,1302,0
+PEB_F.US,D,20200601,000000,21.95,21.95,21.83,21.84,614,0
+PEB_F.US,D,20200602,000000,21.09,21.59,21.08,21.59,785,0
+PEB_F.US,D,20200603,000000,22.05,22.05,21.7701,21.97,1497,0
+PEB_F.US,D,20200604,000000,21.8,22.19,21.7,22.19,11927,0
+PEB_F.US,D,20200605,000000,22.1,22.49,22.1,22.24,7465,0
+PEB_F.US,D,20200608,000000,22.45,23.14,22.45,22.743,6379,0
+PEB_F.US,D,20200609,000000,22.5,22.7,22.5,22.61,7076,0
+PEB_F.US,D,20200610,000000,22.1373,22.61,22.1373,22.55,3840,0
+PEB_F.US,D,20200611,000000,21.1676,21.33,20.6,20.6,8890,0
+PEB_F.US,D,20200612,000000,20.844,21.39,20.844,21.32,9049,0
+PEB_F.US,D,20200615,000000,21.1125,21.2565,20.65,20.7,1480,0
+PEB_F.US,D,20200616,000000,21.56,21.56,21.56,21.56,424,0
+PEB_F.US,D,20200617,000000,21.36,22.1,21.36,22.1,1109,0
+PEB_F.US,D,20200618,000000,21.23,21.47,20.9501,21,1360,0
+PEB_F.US,D,20200619,000000,21.05,21.5559,21.05,21.5506,902,0
+PEB_F.US,D,20200622,000000,21.5,21.7,21.04,21.04,2203,0
+PEB_F.US,D,20200623,000000,21.08,21.324,20.97,20.995,4107,0
+PEB_F.US,D,20200624,000000,20,20.31,20,20.31,1135,0
+PEB_F.US,D,20200625,000000,19.74,19.94,19.655,19.655,1300,0
+PEB_F.US,D,20200626,000000,19.08,19.1,19,19,1802,0
+PEB_F.US,D,20200629,000000,18.86,19.0104,17.97,19.0104,6597,0
+PEB_F.US,D,20200630,000000,19.44,19.44,18.53,18.53,325,0
+PEB_F.US,D,20200701,000000,20.38,20.38,19.51,19.86,1367,0
+PEB_F.US,D,20200702,000000,19.3266,19.425,19.32,19.41,2749,0
+PEB_F.US,D,20200707,000000,19.9,19.9,19.8917,19.8917,363,0
+PEB_F.US,D,20200708,000000,20.03,20.03,19.55,19.59,17936,0
+PEB_F.US,D,20200709,000000,19.285,19.285,18.95,18.95,2015,0
+PEB_F.US,D,20200710,000000,18.6576,19.2987,18.54,19.2987,1572,0
+PEB_F.US,D,20200713,000000,19.055,19.43,18.86,19.07,9559,0
+PEB_F.US,D,20200714,000000,19.04,19.04,18.75,18.94,1521,0
+PEB_F.US,D,20200715,000000,19.48,19.48,18.92,19.1,5259,0
+PEB_F.US,D,20200716,000000,20.045,20.46,19.1101,19.53,10545,0
+PEB_F.US,D,20200717,000000,19.39,19.52,19.39,19.52,514,0
+PEB_F.US,D,20200720,000000,19.27,19.59,19,19.59,1216,0
+PEB_F.US,D,20200721,000000,20.07,20.07,19.5,19.96,2876,0
+PEB_F.US,D,20200722,000000,20,20.28,19.882,20.2,2746,0
+PEB_F.US,D,20200723,000000,19.69,20.65,19.66,20.65,2629,0
+PEB_F.US,D,20200724,000000,20.38,20.38,20.38,20.38,325,0
+PEB_F.US,D,20200727,000000,20,20.36,20,20.36,1215,0
+PEB_F.US,D,20200728,000000,20,20.4,20,20.4,458,0
+PEB_F.US,D,20200729,000000,19.84,20.4,19.78,20.4,8816,0
+PEB_F.US,D,20200730,000000,20.59,20.7,20.03,20.43,12165,0
+PEB_F.US,D,20200731,000000,20,20.37,20,20.37,2732,0
+PEB_F.US,D,20200803,000000,20.37,20.37,19.8844,20.21,10063,0
+PEB_F.US,D,20200804,000000,20.1,20.1,20.015,20.05,9718,0
+PEB_F.US,D,20200805,000000,19.87,20.15,18.98,20.15,22587,0
+PEB_F.US,D,20200806,000000,20.315,20.315,20.315,20.315,218,0
+PEB_F.US,D,20200807,000000,20,20.35,19.93,20.32,51202,0
+PEB_F.US,D,20200810,000000,19.7839,20.68,19.7839,20.455,2119,0
+PEB_F.US,D,20200811,000000,21.3983,21.3983,20.6,20.6,5412,0
+PEB_F.US,D,20200812,000000,20.868,20.868,20.6001,20.715,5208,0
+PEB_F.US,D,20200813,000000,20.6627,20.76,20.43,20.76,2638,0
+PEB_F.US,D,20200814,000000,20.55,20.62,20.51,20.51,2440,0
+PEB_F.US,D,20200817,000000,20.7,20.7802,20.65,20.6999,9853,0
+PEB_F.US,D,20200818,000000,20.64,21.18,20.58,21.18,7259,0
+PEB_F.US,D,20200819,000000,21.0275,21.25,20.75,21.2,5969,0
+PEB_F.US,D,20200820,000000,22.03,22.1,21.81,21.9,15077,0
+PEB_F.US,D,20200821,000000,21.33,21.57,21.28,21.57,1500,0
+PEB_F.US,D,20200824,000000,21.76,21.77,21.7179,21.72,2844,0
+PEB_F.US,D,20200825,000000,21.72,21.72,21.69,21.7,29966,0
+PEB_F.US,D,20200826,000000,21.98,21.98,21.7501,21.7501,6084,0
+PEB_F.US,D,20200827,000000,21.54,21.73,21.54,21.71,9386,0
+PEB_F.US,D,20200828,000000,22.42,22.42,21.72,21.75,3437,0
+PEB_F.US,D,20200831,000000,21.51,21.62,21.0401,21.36,2449,0
+PEB_F.US,D,20200901,000000,21.43,21.43,21.1158,21.12,3392,0
+PEB_F.US,D,20200902,000000,21.11,21.11,20.6501,20.97,2975,0
+PEB_F.US,D,20200903,000000,20.68,21.015,20.68,20.98,1250,0
+PEB_F.US,D,20200904,000000,20.45,20.605,19.97,20.605,1428,0
+PEB_F.US,D,20200909,000000,19.986,20.79,19.986,20.79,31013,0
+PEB_F.US,D,20200910,000000,20.92,20.98,20.77,20.95,32232,0
+PEB_F.US,D,20200911,000000,21,21.135,21,21.01,11085,0
+PEB_F.US,D,20200914,000000,21.5386,21.59,21.43,21.43,3804,0
+PEB_F.US,D,20200915,000000,21.6848,21.98,21.6792,21.98,1385,0
+PEB_F.US,D,20200916,000000,22.1,22.3,21.98,22.3,11933,0
+PEB_F.US,D,20200917,000000,22.21,22.575,22.21,22.3,10417,0
+PEB_F.US,D,20200918,000000,22.485,22.485,22.34,22.355,100841,0
+PEB_F.US,D,20200921,000000,22.3,22.479,22.27,22.3,8869,0
+PEB_F.US,D,20200922,000000,22.245,23.42,22,22.34,13632,0
+PEB_F.US,D,20200923,000000,22,22.45,21.66,21.86,23492,0
+PEB_F.US,D,20200924,000000,21.6,22.04,21.35,22,8113,0
+PEB_F.US,D,20200925,000000,22.5,22.56,22,22.3,3685,0
+PEB_F.US,D,20200928,000000,22.04,22.75,22.04,22.6318,5647,0
+PEB_F.US,D,20200929,000000,22.39,22.39,21.9821,22.39,30295,0
+PEB_F.US,D,20200930,000000,22.4,22.71,22.1434,22.71,41595,0
+PEB_F.US,D,20201001,000000,22.6482,23.29,22.6482,23.18,19989,0
+PEB_F.US,D,20201002,000000,22.85,23.18,22.85,23.005,1428,0
+PEB_F.US,D,20201005,000000,23.06,23.18,23,23.18,4345,0
+PEB_F.US,D,20201006,000000,23.15,23.33,23.135,23.14,10485,0
+PEB_F.US,D,20201007,000000,22.33,23.37,22.23,23.14,3391,0
+PEB_F.US,D,20201008,000000,23.2261,23.2261,22.93,23.15,6907,0
+PEB_F.US,D,20201009,000000,22.69,23.1599,22.65,22.89,3602,0
+PEB_F.US,D,20201012,000000,23.0599,23.0599,22.6053,22.9842,2154,0
+PEB_F.US,D,20201013,000000,23,23,22.59,22.7954,4986,0
+PEB_F.US,D,20201014,000000,22.31,22.65,22.31,22.65,341,0
+PEB_F.US,D,20201015,000000,22.9,23.18,22.2346,23.15,7929,0
+PEB_F.US,D,20201016,000000,23.1992,23.1992,22.48,22.58,3070,0
+PEB_F.US,D,20201019,000000,22.62,22.62,22.2307,22.46,2368,0
+PEB_F.US,D,20201021,000000,22.5,22.55,22.06,22.325,32474,0
+PEB_F.US,D,20201022,000000,22.3746,22.78,22.0601,22.78,1342,0
+PEB_F.US,D,20201023,000000,22.79,22.8,22.25,22.63,8023,0
+PEB_F.US,D,20201026,000000,22.48,23.03,22.42,22.5388,1609,0
+PEB_F.US,D,20201027,000000,22.25,22.29,22.25,22.29,6369,0
+PEB_F.US,D,20201028,000000,22.5,22.5,21.76,21.81,23712,0
+PEB_F.US,D,20201029,000000,21.878,21.878,21.7,21.7803,2860,0
+PEB_F.US,D,20201030,000000,21.24,21.24,20.6612,20.89,7164,0
+PEB_F.US,D,20201102,000000,20.46,20.99,20.31,20.55,9815,0
+PEB_F.US,D,20201103,000000,20.52,21.1299,20.5,21.08,52514,0
+PEB_F.US,D,20201104,000000,21.78,22.145,21.35,21.47,9552,0
+PEB_F.US,D,20201105,000000,20.8985,21.43,20.8985,21,2367,0
+PEB_F.US,D,20201106,000000,21.0252,21.0252,20.745,20.9999,3257,0
+PEB_F.US,D,20201109,000000,21.55,22.74,21.55,21.85,33253,0
+PEB_F.US,D,20201110,000000,22,22.0601,21.6411,21.82,14787,0
+PEB_F.US,D,20201111,000000,22,22.42,21.91,22.0499,13343,0
+PEB_F.US,D,20201112,000000,22.212,22.212,21.8,22.1,3267,0
+PEB_F.US,D,20201113,000000,21.35,22.05,21.35,21.95,10485,0
+PEB_F.US,D,20201116,000000,22.1,22.24,21.885,22.19,16095,0
+PEB_F.US,D,20201117,000000,22.01,22.58,22.01,22.42,2211,0
+PEB_F.US,D,20201118,000000,21.92,22.37,21.82,22.1746,13064,0
+PEB_F.US,D,20201119,000000,22.315,22.52,22.2701,22.46,3510,0
+PEB_F.US,D,20201120,000000,22.6,22.6,21.98,22.01,1506,0
+PEB_F.US,D,20201123,000000,22.615,22.615,22.27,22.36,1849,0
+PEB_F.US,D,20201124,000000,22.57,22.57,22.415,22.4612,2180,0
+PEB_F.US,D,20201125,000000,22.57,22.57,22.38,22.4,3802,0
+PEB_F.US,D,20201127,000000,22.43,22.4801,22.4,22.48,1423,0
+PEB_F.US,D,20201130,000000,22.4524,22.4524,22,22.41,6611,0
+PEB_F.US,D,20201201,000000,22.69,22.69,22.42,22.42,8461,0
+PEB_F.US,D,20201202,000000,22.345,22.49,22.3,22.375,1096,0
+PEB_F.US,D,20201203,000000,22.38,23.0009,22.38,23,28043,0
+PEB_F.US,D,20201204,000000,23.57,23.57,22.84,23,21143,0
+PEB_F.US,D,20201207,000000,22.95,23.0007,22.95,22.97,27950,0
+PEB_F.US,D,20201208,000000,23.21,23.21,22.89,23.01,55209,0
+PEB_F.US,D,20201209,000000,23,23.025,22.96,23.025,27552,0
+PEB_F.US,D,20201210,000000,23.35,23.37,22.82,22.8902,35305,0
+PEB_F.US,D,20201211,000000,23.3,23.3,22.66,22.94,3773,0
+PEB_F.US,D,20201214,000000,22.94,23.144,22.86,22.88,4539,0
+PEB_F.US,D,20201215,000000,22.9,22.94,22.77,22.87,11589,0
+PEB_F.US,D,20201216,000000,22.7879,22.85,22.76,22.76,4413,0
+PEB_F.US,D,20201217,000000,22.76,22.76,22.57,22.72,19828,0
+PEB_F.US,D,20201218,000000,22.72,22.72,22.6,22.7,20167,0
+PEB_F.US,D,20201221,000000,22.6429,22.7,22.57,22.65,148584,0
+PEB_F.US,D,20201222,000000,22.689,22.7284,22.6,22.65,7212,0
+PEB_F.US,D,20201223,000000,22.61,22.85,22.6,22.85,6462,0
+PEB_F.US,D,20201224,000000,22.89,22.95,22.835,22.8417,5475,0
+PEB_F.US,D,20201228,000000,22.98,23.29,22.98,23.24,8336,0
+PEB_F.US,D,20201229,000000,23.4297,23.7,23.42,23.5,9897,0
+PEB_F.US,D,20201230,000000,23.5,23.5,23.4778,23.5,10690,0
+PEB_F.US,D,20201231,000000,23.6,24.38,23.49,24.19,14275,0
+PEB_F.US,D,20210104,000000,24.25,24.25,23.7,23.73,15403,0
+PEB_F.US,D,20210105,000000,23.6,23.73,23.5,23.71,34614,0
+PEB_F.US,D,20210106,000000,23.51,23.53,23.35,23.45,21743,0
+PEB_F.US,D,20210107,000000,23.5273,23.5273,23.35,23.4,23129,0
+PEB_F.US,D,20210108,000000,23.78,23.78,23.25,23.34,19179,0
+PEB_F.US,D,20210111,000000,22.7372,23.125,22.7372,23.055,7702,0
+PEB_F.US,D,20210112,000000,22.8,23,22.7001,22.88,16118,0
+PEB_F.US,D,20210113,000000,23.3301,23.65,23.3301,23.4,2460,0
+PEB_F.US,D,20210114,000000,23.27,23.39,23.27,23.34,21543,0
+PEB_F.US,D,20210115,000000,23.74,23.74,23.039,23.19,27869,0
+PEB_F.US,D,20210119,000000,22.8585,23.139,22.8585,23.06,4044,0
+PEB_F.US,D,20210120,000000,23.1999,23.36,23.16,23.35,10004,0
+PEB_F.US,D,20210121,000000,23.35,23.53,23.35,23.53,3808,0
+PEB_F.US,D,20210122,000000,23.41,23.5514,23.35,23.35,6736,0
+PEB_F.US,D,20210125,000000,23.93,23.96,22.84,23.25,4152,0
+PEB_F.US,D,20210126,000000,23.5449,23.6,23.24,23.28,7685,0
+PEB_F.US,D,20210127,000000,23.73,23.73,22.32,22.32,5464,0
+PEB_F.US,D,20210128,000000,22.8,22.8,22.69,22.69,6017,0
+PEB_F.US,D,20210129,000000,22.0997,22.7038,22.0997,22.27,15304,0
+PEB_F.US,D,20210201,000000,22.56,22.56,22.125,22.135,17510,0
+PEB_F.US,D,20210202,000000,22.37,22.45,22.22,22.43,4807,0
+PEB_F.US,D,20210203,000000,22.38,22.55,22.354,22.4297,37157,0
+PEB_F.US,D,20210204,000000,22.49,22.57,22.3208,22.405,39650,0
+PEB_F.US,D,20210205,000000,22.575,22.9,22.54,22.855,14837,0
+PEB_F.US,D,20210208,000000,22.93,23.23,22.93,23.1,8283,0
+PEB_F.US,D,20210209,000000,23.17,23.17,23.16,23.16,1403,0
+PEB_F.US,D,20210210,000000,23.15,23.15,23.15,23.15,987,0
+PEB_F.US,D,20210211,000000,23.28,23.43,23.1541,23.355,3829,0
+PEB_F.US,D,20210212,000000,23.16,23.4,23.16,23.37,11439,0
+PEB_F.US,D,20210216,000000,23.4,23.5,23.4,23.4,7848,0
+PEB_F.US,D,20210217,000000,23.4,23.43,23.15,23.15,6943,0
+PEB_F.US,D,20210218,000000,23,23.17,22.885,23,28525,0
+PEB_F.US,D,20210219,000000,23.24,23.24,22.8683,23.1,24618,0
+PEB_F.US,D,20210222,000000,23.1361,23.15,23.1225,23.13,4981,0
+PEB_F.US,D,20210223,000000,23.4354,23.4354,23.14,23.14,1591,0
+PEB_F.US,D,20210224,000000,22.93,23.02,22.91,22.98,6156,0
+PEB_F.US,D,20210225,000000,22.7618,22.99,22.7618,22.8,5388,0
+PEB_F.US,D,20210226,000000,22.7,22.74,22.56,22.62,9028,0
+PEB_F.US,D,20210301,000000,23,23.1,22.852,23.03,15653,0
+PEB_F.US,D,20210302,000000,23.095,23.2801,23.095,23.28,6561,0
+PEB_F.US,D,20210303,000000,23.19,23.54,23.16,23.4884,7796,0
+PEB_F.US,D,20210304,000000,23.49,23.704,23.48,23.61,12234,0
+PEB_F.US,D,20210305,000000,24.2546,24.2546,23.672,23.94,5512,0
+PEB_F.US,D,20210308,000000,23.93,23.94,23.8,23.94,2326,0
+PEB_F.US,D,20210309,000000,23.994,24.07,23.53,24.05,55078,0
+PEB_F.US,D,20210310,000000,23.83,24,23.6972,23.9,5236,0
+PEB_F.US,D,20210311,000000,23.82,24.05,23.76,23.86,12725,0
+PEB_F.US,D,20210312,000000,23.85,24,23.738,23.91,16337,0
+PEB_F.US,D,20210315,000000,24.075,24.15,24.0114,24.15,4779,0
+PEB_F.US,D,20210316,000000,24.2453,24.25,24.13,24.25,6306,0
+PEB_F.US,D,20210317,000000,24.28,24.3,24.26,24.28,5438,0
+PEB_F.US,D,20210318,000000,24.15,24.3,24.15,24.28,7175,0
+PEB_F.US,D,20210319,000000,24.35,24.35,24.18,24.35,8416,0
+PEB_F.US,D,20210322,000000,24.1687,24.2,23.97,24.02,7202,0
+PEB_F.US,D,20210323,000000,24.33,24.34,24.04,24.2,8129,0
+PEB_F.US,D,20210324,000000,24.275,24.29,24.2,24.25,7477,0
+PEB_F.US,D,20210325,000000,24.2884,24.32,24.17,24.21,8743,0
+PEB_F.US,D,20210326,000000,24.2,24.35,24.17,24.2,173861,0
+PEB_F.US,D,20210329,000000,24.24,24.35,24.24,24.34,9801,0
+PEB_F.US,D,20210330,000000,24.09,24.28,24.09,24.16,13208,0
+PEB_F.US,D,20210331,000000,24.23,24.25,24.185,24.25,19875,0
+PEB_F.US,D,20210401,000000,24.31,24.48,24.31,24.48,8443,0
+PEB_F.US,D,20210405,000000,24.5,24.56,24.2,24.5599,21725,0
+PEB_F.US,D,20210406,000000,24.53,24.7,24.48,24.55,40274,0
+PEB_F.US,D,20210407,000000,24.7,24.75,24.6133,24.7499,19513,0
+PEB_F.US,D,20210408,000000,24.67,24.88,24.67,24.83,46797,0
+PEB_F.US,D,20210409,000000,24.7842,24.98,24.7842,24.98,26763,0
+PEB_F.US,D,20210412,000000,24.75,24.95,24.75,24.95,7910,0
+PEB_F.US,D,20210413,000000,25,25.41,24.985,25.2257,11541,0
+PEB_F.US,D,20210414,000000,25.2,25.35,25.05,25.05,13929,0
+PEB_F.US,D,20210415,000000,25.35,25.35,25.05,25.29,5331,0
+PEB_F.US,D,20210416,000000,25.3237,25.35,25.05,25.35,7693,0
+PEB_F.US,D,20210419,000000,25.0624,25.2413,25.0624,25.0901,3957,0
+PEB_F.US,D,20210420,000000,25.09,25.09,25,25.08,30407,0
+PEB_F.US,D,20210421,000000,25.1001,25.1001,25.05,25.09,25929,0
+PEB_F.US,D,20210422,000000,25.04,25.04,25.02,25.02,27550,0
+PEB_F.US,D,20210423,000000,25.05,25.1,25,25.1,33145,0
+PEB_F.US,D,20210426,000000,25.1,25.1564,25.05,25.1226,6811,0
+PEB_F.US,D,20210427,000000,25.12,25.12,25.0501,25.0501,1802,0
+PEB_F.US,D,20210428,000000,25.02,25.2,25.02,25.19,1641,0
+PEB_F.US,D,20210429,000000,25.05,25.15,25.05,25.15,3263,0
+PEB_F.US,D,20210430,000000,25.04,25.25,25,25.25,12957,0
+PEB_F.US,D,20210503,000000,25.1121,25.1337,25.1121,25.1337,1319,0
+PEB_F.US,D,20210504,000000,25.08,25.18,25.05,25.1,6970,0
+PEB_F.US,D,20210505,000000,24.9227,25.05,24.9227,25.04,4512,0
+PEB_F.US,D,20210506,000000,25,25.07,25,25.06,4332,0
+PEB_F.US,D,20210507,000000,25.1157,25.35,25.1,25.35,7070,0
+PEB_F.US,D,20210510,000000,25.17,25.17,25.1,25.17,2331,0
+PEB_F.US,D,20210511,000000,24.9,24.97,24.87,24.97,1564,0
+PEB_F.US,D,20210512,000000,25,25.01,24.7,24.75,14531,0
+PEB_F.US,D,20210513,000000,24.75,25,24.75,24.92,9560,0
+PEB_F.US,D,20210514,000000,24.9849,25,24.9,24.91,9255,0
+PEB_F.US,D,20210517,000000,24.9,24.958,24.855,24.958,969,0
+PEB_F.US,D,20210518,000000,24.83,24.9812,24.76,24.85,17896,0
+PEB_F.US,D,20210519,000000,25,25.05,24.895,25.03,19094,0
+PEB_F.US,D,20210520,000000,25.05,25.15,25.05,25.15,12363,0
+PEB_F.US,D,20210521,000000,25.15,25.15,25.06,25.115,9749,0
+PEB_F.US,D,20210524,000000,25.1172,25.22,25.1172,25.1907,1329,0
+PEB_F.US,D,20210525,000000,25.16,25.4617,25.16,25.4617,5913,0
+PEB_F.US,D,20210526,000000,25.5,25.5,25.33,25.3912,9326,0
+PEB_F.US,D,20210527,000000,25.39,25.41,25.22,25.22,1663,0
+PEB_F.US,D,20210528,000000,25.49,25.67,25.49,25.67,5553,0
+PEB_F.US,D,20210601,000000,25.605,25.605,25.5001,25.51,3849,0
+PEB_F.US,D,20210602,000000,25.5975,25.622,25.51,25.5602,3498,0
+PEB_F.US,D,20210603,000000,25.595,25.633,25.25,25.56,5854,0
+PEB_F.US,D,20210604,000000,25.23,25.57,25.1,25.57,5483,0
+PEB_F.US,D,20210607,000000,25.5673,25.57,25.52,25.52,906,0
+PEB_F.US,D,20210608,000000,25.46,25.46,25.26,25.42,2299,0
+PEB_F.US,D,20210609,000000,25.562,25.562,25.4015,25.4205,803,0
+PEB_F.US,D,20210610,000000,25.4201,25.4201,25.3,25.3,555,0
+PEB_F.US,D,20210611,000000,25.68,25.68,25.68,25.68,361,0
+PEB_F.US,D,20210614,000000,25.18,25.68,25.18,25.68,1697,0
+PEB_F.US,D,20210615,000000,25.55,25.55,25.55,25.55,195,0
+PEB_F.US,D,20210616,000000,25.4804,25.4804,25.4804,25.4804,1067,0
+PEB_F.US,D,20210617,000000,25.55,25.67,25.51,25.53,761,0
+PEB_F.US,D,20210618,000000,25.4666,25.4666,25.4666,25.4666,1601,0
+PEB_F.US,D,20210621,000000,25.4127,25.43,25.41,25.41,1893,0
+PEB_F.US,D,20210622,000000,25.69,25.69,25.67,25.67,1327,0
+PEB_F.US,D,20210623,000000,25.7526,25.89,25.7526,25.89,2808,0
+PEB_F.US,D,20210624,000000,25.7677,26.04,25.49,25.49,3705,0
+PEB_F.US,D,20210625,000000,25.74,25.74,25.74,25.74,237,0
+PEB_F.US,D,20210628,000000,25.654,25.755,25.59,25.7001,7925,0
+PEB_F.US,D,20210629,000000,25.4,25.484,25.4,25.435,3464,0
+PEB_F.US,D,20210630,000000,25.33,25.33,25.0496,25.29,12450,0
+PEB_F.US,D,20210701,000000,25.33,25.35,25.2384,25.35,2704,0
+PEB_F.US,D,20210702,000000,25.35,25.35,25.3494,25.35,4245,0
+PEB_F.US,D,20210706,000000,25.35,25.35,25.348,25.35,5404,0
+PEB_F.US,D,20210707,000000,25.4,25.95,25.4,25.95,8935,0
+PEB_F.US,D,20210708,000000,25.51,25.9,25.43,25.9,4412,0
+PEB_F.US,D,20210709,000000,25.3822,25.93,25.3822,25.919,1909,0
+PEB_F.US,D,20210712,000000,25.45,25.73,25.45,25.73,4834,0
+PEB_F.US,D,20210713,000000,25.4,25.48,25.36,25.47,2743,0
+PEB_F.US,D,20210714,000000,25.7,25.73,25.7,25.73,883,0
+PEB_F.US,D,20210715,000000,25.75,25.8414,25.75,25.8414,1082,0
+PEB_F.US,D,20210716,000000,25.311,25.7799,25.311,25.7799,336,0
+PEB_F.US,D,20210719,000000,25.42,25.6434,25.42,25.63,4334,0
+PEB_F.US,D,20210720,000000,25.61,25.67,25.61,25.67,521,0
+PEB_F.US,D,20210721,000000,25.6399,25.75,25.5694,25.71,9329,0
+PEB_F.US,D,20210722,000000,25.63,25.63,25.35,25.38,5208,0
+PEB_F.US,D,20210723,000000,25.33,25.33,25.14,25.2474,14344,0
+PEB_F.US,D,20210726,000000,25.19,25.2,25.04,25.1652,7510,0
+PEB_F.US,D,20210727,000000,25.11,25.37,25.08,25.37,5160,0
+PEB_F.US,D,20210728,000000,25.16,25.16,25.16,25.16,432,0
+PEB_F.US,D,20210729,000000,25.0917,25.39,25.0917,25.3039,10420,0
+PEB_F.US,D,20210730,000000,25.18,25.5,25.18,25.49,7578,0
+PEB_F.US,D,20210802,000000,25.36,25.47,25.2,25.47,11585,0
+PEB_F.US,D,20210803,000000,25.14,25.46,25.14,25.45,7987,0
+PEB_F.US,D,20210804,000000,25.34,25.49,25.34,25.4217,7032,0
+PEB_F.US,D,20210805,000000,25.48,25.49,25.46,25.46,1375,0
+PEB_F.US,D,20210806,000000,25.28,25.5,25.28,25.48,7033,0
+PEB_F.US,D,20210809,000000,25.48,25.48,25.3515,25.3515,669,0
+PEB_F.US,D,20210810,000000,25.31,25.3345,25.31,25.3345,1310,0
+PEB_F.US,D,20210811,000000,25.12,25.33,25.1,25.2,13189,0
+PEB_F.US,D,20210812,000000,25.21,25.23,25.18,25.2,7269,0
+PEB_F.US,D,20210813,000000,25.49,25.49,25.23,25.2632,6458,0
+PEB_F.US,D,20210816,000000,25.14,25.37,25.14,25.35,1314,0
+PEB_F.US,D,20210817,000000,25.44,25.44,25.26,25.26,1396,0
+PEB_F.US,D,20210818,000000,25.26,25.26,25.17,25.2499,3998,0
+PEB_F.US,D,20210819,000000,25.24,25.265,25.2,25.24,12084,0
+PEB_F.US,D,20210820,000000,25.24,25.24,25.198,25.23,7916,0
+PEB_F.US,D,20210823,000000,25.255,25.255,25.14,25.21,6399,0
+PEB_F.US,D,20210824,000000,25.21,25.2846,25.21,25.28,5414,0
+PEB_F.US,D,20210825,000000,25.28,25.3326,25.23,25.3326,6458,0
+PEB_F.US,D,20210826,000000,25.4201,25.49,25.4201,25.49,553,0
+PEB_F.US,D,20210827,000000,25.45,25.5,25.44,25.5,10519,0
+PEB_F.US,D,20210830,000000,25.5,25.5,25.49,25.49,1099,0
+PEB_F.US,D,20210831,000000,25.3,25.5,25.1,25.19,15380,0
+PEB_F.US,D,20210901,000000,25.25,25.38,25.2,25.35,17806,0
+PEB_F.US,D,20210902,000000,25.53,25.53,25.43,25.43,1231,0
+PEB_F.US,D,20210903,000000,25.41,25.41,25.35,25.4,9250,0
+PEB_F.US,D,20210907,000000,25.23,25.37,25.23,25.345,4754,0
+PEB_F.US,D,20210908,000000,25.345,25.355,25.31,25.35,9021,0
+PEB_F.US,D,20210909,000000,25.36,25.36,25.22,25.22,19637,0
+PEB_F.US,D,20210910,000000,25.29,25.29,24.07,25.14,45578,0
+PEB_F.US,D,20210913,000000,25.16,25.243,25.1,25.11,23203,0
+PEB_F.US,D,20210914,000000,25.2,25.255,25.12,25.12,7232,0
+PEB_F.US,D,20210915,000000,25.12,25.185,25.08,25.12,39437,0
+PEB_F.US,D,20210916,000000,25.1,25.169,25.01,25.14,33249,0
+PEB_F.US,D,20210917,000000,25.15,25.2,25.1085,25.13,21907,0
+PEB_F.US,D,20210920,000000,24.93,25.056,24.9,25.01,17033,0
+PEB_F.US,D,20210921,000000,25.05,25.13,24.98,25.01,17030,0
+PEB_F.US,D,20210922,000000,25.0917,25.1376,25,25.13,12405,0
+PEB_F.US,D,20210923,000000,25.215,25.215,25.05,25.18,21382,0
+PEB_F.US,D,20210924,000000,25.06,25.06,25,25,8404,0
+PEB_F.US,D,20210927,000000,25.044,25.06,25,25.0149,9000,0
+PEB_F.US,D,20210928,000000,24.97,24.98,24.86,24.92,33123,0
+PEB_F.US,D,20210929,000000,24.82,24.84,24.62,24.73,61435,0
+PEB_F.US,D,20210930,000000,24.75,24.99,24.68,24.82,27700,0
+PEB_F.US,D,20211001,000000,24.87,24.99,24.677,24.98,12897,0
+PEB_F.US,D,20211004,000000,24.785,24.9,24.68,24.76,11124,0
+PEB_F.US,D,20211005,000000,24.815,24.82,24.77,24.77,14651,0
+PEB_F.US,D,20211006,000000,24.8,24.97,24.77,24.83,2686,0
+PEB_F.US,D,20211007,000000,24.83,24.94,24.79,24.895,9614,0
+PEB_F.US,D,20211008,000000,25,25.01,24.78,25.01,9445,0
+PEB_F.US,D,20211011,000000,25.0001,25.01,25,25,2289,0
+PEB_F.US,D,20211012,000000,25.0085,25.1401,25.0085,25.1401,3685,0
+PEB_F.US,D,20211013,000000,25.07,25.16,25.07,25.143,4900,0
+PEB_F.US,D,20211014,000000,25.1699,25.27,25.11,25.27,9924,0
+PEB_F.US,D,20211015,000000,25.37,25.37,25.36,25.37,1370,0
+PEB_F.US,D,20211018,000000,25.35,25.5499,25.35,25.43,3745,0
+PEB_F.US,D,20211020,000000,25.128,25.37,25.128,25.35,9781,0
+PEB_F.US,D,20211021,000000,25.3,25.31,25.24,25.25,3116,0
+PEB_F.US,D,20211022,000000,25.29,25.29,25.29,25.29,8859,0
+PEB_F.US,D,20211025,000000,25.2,25.2,25.07,25.1451,5332,0
+PEB_F.US,D,20211026,000000,25.11,25.11,25.04,25.0499,30717,0
+PEB_F.US,D,20211027,000000,25.05,25.22,25.01,25.0492,7757,0
+PEB_F.US,D,20211028,000000,24.97,25.05,24.938,25.05,4464,0
+PEB_F.US,D,20211029,000000,25.05,25.29,24.9801,25.22,18713,0
+PEB_F.US,D,20211101,000000,25.3,25.3,25.02,25.05,34120,0
+PEB_F.US,D,20211102,000000,25.1,25.17,25.1,25.16,1881,0
+PEB_F.US,D,20211103,000000,25.24,25.3,25.22,25.3,832,0
+PEB_F.US,D,20211104,000000,25.22,25.25,25.2,25.2,3937,0
+PEB_F.US,D,20211105,000000,25.15,25.15,24.98,25,198746,0
+PEB_F.US,D,20211108,000000,25,25.07,24.98,24.985,84525,0
+PEB_F.US,D,20211109,000000,25,25,24.83,24.91,63661,0
+PEB_F.US,D,20211110,000000,24.91,25.025,24.85,24.91,35707,0
+PEB_F.US,D,20211111,000000,24.92,24.9673,24.91,24.91,10800,0
+PEB_F.US,D,20211112,000000,24.95,24.95,24.9,24.95,3368,0
+PEB_F.US,D,20211115,000000,24.96,25.061,24.96,25.01,3809,0
+PEB_F.US,D,20211116,000000,25.0527,25.0527,24.95,24.95,6892,0
+PEB_F.US,D,20211117,000000,24.91,24.9796,24.89,24.89,5610,0
+PEB_F.US,D,20211118,000000,24.89,24.9609,24.8,24.81,1287,0
+PEB_F.US,D,20211119,000000,24.8,24.8095,24.685,24.72,8520,0
+PEB_F.US,D,20211122,000000,24.85,24.941,24.72,24.86,3795,0
+PEB_F.US,D,20211123,000000,24.86,24.88,24.7457,24.8,5531,0
+PEB_F.US,D,20211124,000000,24.98,24.98,24.89,24.98,1792,0
+PEB_F.US,D,20211126,000000,24.74,24.8,24.6,24.75,13670,0
+PEB_F.US,D,20211129,000000,24.699,24.96,24.699,24.85,2301,0
+PEB_F.US,D,20211130,000000,24.8,24.8,24.55,24.55,4447,0
+PEB_F.US,D,20211201,000000,24.73,24.8,24.73,24.8,2457,0
+PEB_F.US,D,20211202,000000,24.9299,24.9299,24.7,24.7,9419,0
+PEB_F.US,D,20211203,000000,24.81,24.95,24.72,24.85,11320,0
+PEB_F.US,D,20211206,000000,24.81,24.97,24.75,24.83,3620,0
+PEB_F.US,D,20211207,000000,24.88,24.98,24.76,24.84,9372,0
+PEB_F.US,D,20211208,000000,24.82,24.89,24.76,24.77,3677,0
+PEB_F.US,D,20211209,000000,24.9242,25,24.61,24.68,8373,0
+PEB_F.US,D,20211210,000000,24.9,24.9,24.81,24.82,5369,0
+PEB_F.US,D,20211213,000000,24.93,25.02,24.92,25.02,1557,0
+PEB_F.US,D,20211214,000000,24.775,25,24.63,24.64,18764,0
+PEB_F.US,D,20211215,000000,24.75,24.75,24.5101,24.655,3181,0
+PEB_F.US,D,20211216,000000,24.74,24.89,24.73,24.89,15265,0
+PEB_F.US,D,20211217,000000,24.6887,24.86,24.54,24.86,3616,0
+PEB_F.US,D,20211220,000000,24.94,24.94,24.68,24.8,4891,0
+PEB_F.US,D,20211221,000000,24.89,25.1,24.89,25.1,1265,0
+PEB_F.US,D,20211222,000000,25,25.01,24.97,25,6000,0
+PEB_F.US,D,20211223,000000,24.9999,24.9999,24.9487,24.9631,2340,0
+PEB_F.US,D,20211227,000000,24.96,25,24.88,24.98,4801,0
+PEB_F.US,D,20211228,000000,24.8492,24.9586,24.8492,24.8999,11735,0
+PEB_F.US,D,20211229,000000,24.9,24.98,24.86,24.89,29045,0
+PEB_F.US,D,20211230,000000,24.55,24.668,24.375,24.65,16599,0
+PEB_F.US,D,20211231,000000,24.72,25.28,24.72,25.28,27083,0
+PEB_F.US,D,20220103,000000,25.0273,25.25,25.0273,25.2,1724,0
+PEB_F.US,D,20220104,000000,25,25,24.88,24.88,2575,0
+PEB_F.US,D,20220105,000000,24.88,25.19,24.88,25,7998,0
+PEB_F.US,D,20220106,000000,25.02,25.05,25,25,1501,0
+PEB_F.US,D,20220107,000000,25.0722,25.17,25.0722,25.09,6565,0
+PEB_F.US,D,20220110,000000,25.02,25.2,25,25.01,4105,0
+PEB_F.US,D,20220111,000000,25.06,25.17,25.06,25.06,1775,0
+PEB_F.US,D,20220112,000000,25.1784,25.19,25.113,25.16,980,0
+PEB_F.US,D,20220113,000000,25.27,25.27,25.27,25.27,578,0
+PEB_F.US,D,20220114,000000,25.25,25.25,24.98,25,23624,0
+PEB_F.US,D,20220118,000000,25.11,25.11,24.98,24.98,5680,0
+PEB_F.US,D,20220119,000000,25.1548,25.1548,24.95,25.02,16714,0
+PEB_F.US,D,20220120,000000,25.06,25.06,25.01,25.01,7745,0
+PEB_F.US,D,20220121,000000,25.02,25.03,25.009,25.02,650,0
+PEB_F.US,D,20220124,000000,25.02,25.05,24.98,24.98,12443,0
+PEB_F.US,D,20220125,000000,24.95,24.99,24.95,24.99,530,0
+PEB_F.US,D,20220126,000000,24.98,24.98,24.665,24.687,5180,0
+PEB_F.US,D,20220127,000000,24.75,24.88,23.96,23.96,7380,0
+PEB_F.US,D,20220128,000000,24.02,24.4,23.77,23.77,11163,0
+PEB_F.US,D,20220131,000000,24.205,24.64,23.79,23.88,8406,0
+PEB_F.US,D,20220201,000000,24,24.6199,23.9865,24.49,4055,0
+PEB_F.US,D,20220202,000000,24.45,24.499,24.3,24.3,5189,0
+PEB_F.US,D,20220203,000000,24.3,24.3,24.09,24.09,15448,0
+PEB_F.US,D,20220204,000000,24.6061,24.6061,24.18,24.2582,5224,0
+PEB_F.US,D,20220207,000000,24.87,24.87,24.15,24.34,2493,0
+PEB_F.US,D,20220208,000000,24.33,24.44,24.185,24.21,2285,0
+PEB_F.US,D,20220209,000000,24.34,24.34,24.34,24.34,534,0
+PEB_F.US,D,20220210,000000,23.86,24.3232,23.86,23.88,3157,0
+PEB_F.US,D,20220211,000000,24.4,24.4,23.545,23.74,5354,0
+PEB_F.US,D,20220214,000000,23.75,23.75,23.52,23.52,1369,0
+PEB_F.US,D,20220215,000000,23.55,23.57,23.32,23.57,4041,0
+PEB_F.US,D,20220216,000000,23.57,23.89,23.5,23.89,5969,0
+PEB_F.US,D,20220217,000000,23.8,23.8,23.5,23.59,7265,0
+PEB_F.US,D,20220218,000000,23.8547,23.8547,23.32,23.6,2722,0
+PEB_F.US,D,20220222,000000,23.6,23.6,23.34,23.38,4544,0
+PEB_F.US,D,20220223,000000,23.415,23.4799,23.31,23.34,2157,0
+PEB_F.US,D,20220224,000000,23.2955,23.962,23.09,23.21,9984,0
+PEB_F.US,D,20220225,000000,23.5,24,23.26,23.26,25302,0
+PEB_F.US,D,20220228,000000,24.26,24.26,23.5,23.51,30869,0
+PEB_F.US,D,20220301,000000,24,24.3605,23.78,23.91,7587,0
+PEB_F.US,D,20220302,000000,24.09,24.245,24.09,24.245,2025,0
+PEB_F.US,D,20220304,000000,24.2,24.2,24.17,24.2,1406,0
+PEB_F.US,D,20220307,000000,23.88,24,23.88,24,2412,0
+PEB_F.US,D,20220308,000000,24.04,24.0978,23.91,24.0978,11054,0
+PEB_F.US,D,20220309,000000,23.92,24.2,23.91,24.199,2181,0
+PEB_F.US,D,20220310,000000,24.19,24.19,24.19,24.19,298,0
+PEB_F.US,D,20220311,000000,24.11,24.11,23.95,23.95,1681,0
+PEB_F.US,D,20220314,000000,24.08,24.84,23.86,23.9042,34284,0
+PEB_F.US,D,20220315,000000,24.16,24.16,24.16,24.16,1520,0
+PEB_F.US,D,20220317,000000,23.5041,24.645,23.5041,24.5,4622,0
+PEB_F.US,D,20220318,000000,24.1931,24.57,23.95,24.57,5146,0
+PEB_F.US,D,20220321,000000,24.59,24.69,24.26,24.33,2255,0
+PEB_F.US,D,20220322,000000,24.255,24.29,24.255,24.29,698,0
+PEB_F.US,D,20220323,000000,24.2,24.25,24.06,24.06,8958,0
+PEB_F.US,D,20220324,000000,24.1,24.2,24,24.02,8803,0
+PEB_F.US,D,20220325,000000,24.15,24.2,24,24.186,6287,0
+PEB_F.US,D,20220328,000000,24.1899,24.19,23.88,23.88,1214,0
+PEB_F.US,D,20220329,000000,24.2,24.2,24.13,24.13,5686,0
+PEB_F.US,D,20220330,000000,23.7464,23.78,23.39,23.39,1625,0
+PEB_F.US,D,20220331,000000,23.675,24.3,23.62,24.1701,6020,0
+PEB_F.US,D,20220401,000000,24.05,24.1,23.9217,24.1,5054,0
+PEB_F.US,D,20220404,000000,23.9561,24.09,23.9561,24.09,2287,0
+PEB_F.US,D,20220405,000000,23.8929,23.8929,23.8929,23.8929,777,0
+PEB_F.US,D,20220406,000000,24,24.16,23.31,23.95,2837,0
+PEB_F.US,D,20220407,000000,23.5,23.6899,23.4872,23.64,23195,0
+PEB_F.US,D,20220408,000000,23.23,23.5,23.15,23.34,18144,0
+PEB_F.US,D,20220411,000000,23.02,23.02,22.7776,22.86,6358,0
+PEB_F.US,D,20220412,000000,22.9,22.9,22.65,22.655,7899,0
+PEB_F.US,D,20220413,000000,22.81,22.81,22.6929,22.6929,6405,0
+PEB_F.US,D,20220414,000000,22.8,22.8766,22.6044,22.81,3320,0
+PEB_F.US,D,20220418,000000,23.24,23.24,22.8378,23.15,11122,0
+PEB_F.US,D,20220419,000000,22.6,23.16,22.6,23.13,6460,0
+PEB_F.US,D,20220420,000000,23.35,23.395,22.71,23.14,16010,0
+PEB_F.US,D,20220421,000000,23.0503,23.0503,22.46,22.7,3153,0
+PEB_F.US,D,20220422,000000,22.23,22.96,21.5638,22.08,4063,0
+PEB_F.US,D,20220425,000000,22,22.08,21.85,22,2368,0
+PEB_F.US,D,20220426,000000,22,22,21.7081,21.8477,6916,0
+PEB_F.US,D,20220427,000000,21.81,22.26,21.46,21.6,7162,0
+PEB_F.US,D,20220428,000000,21.26,21.9,21.26,21.9,5354,0
+PEB_F.US,D,20220429,000000,21.7832,22.15,21.57,22.14,21959,0
+PEB_F.US,D,20220502,000000,22.3,22.3,21.6142,21.8277,8328,0
+PEB_F.US,D,20220503,000000,21.66,22.26,21.66,22.26,1908,0
+PEB_F.US,D,20220504,000000,22.122,22.455,21.8494,22.32,8263,0
+PEB_F.US,D,20220505,000000,21.64,22.3,21.64,21.75,8431,0
+PEB_F.US,D,20220506,000000,21.7172,21.75,21.5,21.5,6773,0
+PEB_F.US,D,20220509,000000,21.44,21.7286,20.8,20.8531,5448,0
+PEB_F.US,D,20220510,000000,20.97,21.0151,20.01,20.01,6930,0
+PEB_F.US,D,20220511,000000,20,20.25,19.23,19.6068,8334,0
+PEB_F.US,D,20220512,000000,20.06,20.06,19.5,19.6,6946,0
+PEB_F.US,D,20220513,000000,19.7001,20.15,19.7,20,56512,0
+PEB_F.US,D,20220516,000000,19.5801,20.15,19.5801,19.87,4118,0
+PEB_F.US,D,20220517,000000,20,20.3,19.7,19.96,53558,0
+PEB_F.US,D,20220518,000000,19.86,20.36,19.07,19.95,32234,0
+PEB_F.US,D,20220519,000000,19.95,20.25,19.4,19.92,17159,0
+PEB_F.US,D,20220520,000000,19.62,20.21,19.58,20.05,3773,0
+PEB_F.US,D,20220523,000000,20.205,20.25,20.035,20.035,2155,0
+PEB_F.US,D,20220524,000000,19.77,20.05,19.705,19.84,8975,0
+PEB_F.US,D,20220525,000000,20.3423,20.55,19.72,20.05,1834,0
+PEB_F.US,D,20220526,000000,20.9017,20.9017,20.39,20.55,3460,0
+PEB_F.US,D,20220527,000000,20.83,20.9,20.57,20.79,4240,0
+PEB_F.US,D,20220531,000000,21,21.48,20.95,21.48,29200,0
+PEB_F.US,D,20220601,000000,21.5,21.79,21.5,21.62,3356,0
+PEB_F.US,D,20220602,000000,21.62,21.81,21.5,21.78,19243,0
+PEB_F.US,D,20220603,000000,21.54,21.8,21.54,21.76,5560,0
+PEB_F.US,D,20220606,000000,21.83,21.95,21.8,21.95,11416,0
+PEB_F.US,D,20220607,000000,21.7,21.8,21.67,21.67,22770,0
+PEB_F.US,D,20220608,000000,21.8,21.868,21.8,21.8,4262,0
+PEB_F.US,D,20220609,000000,22.415,22.415,21.85,21.85,9613,0
+PEB_F.US,D,20220610,000000,21.64,21.7,21.495,21.57,24014,0
+PEB_F.US,D,20220613,000000,21.25,21.25,20.4093,20.44,12515,0
+PEB_F.US,D,20220614,000000,20.36,20.55,19.99,20.3,30208,0
+PEB_F.US,D,20220615,000000,21.6,21.63,20.36,20.37,8750,0
+PEB_F.US,D,20220616,000000,21.15,21.15,19.98,19.98,3937,0
+PEB_F.US,D,20220617,000000,20.5,20.5,20.01,20.21,7297,0
+PEB_F.US,D,20220621,000000,20.27,21.05,20.27,20.42,7383,0
+PEB_F.US,D,20220622,000000,20.98,21.01,20.93,21.01,17406,0
+PEB_F.US,D,20220623,000000,21.25,21.45,21.25,21.45,8618,0
+PEB_F.US,D,20220624,000000,21.09,21.6999,21.09,21.6999,10924,0
+PEB_F.US,D,20220627,000000,21.0008,21.16,20.7679,21.01,2732,0
+PEB_F.US,D,20220628,000000,21.15,21.3944,21.13,21.15,14602,0
+PEB_F.US,D,20220629,000000,20.73,21.02,20.7001,21.02,1748,0
+PEB_F.US,D,20220630,000000,20.66,20.77,20.46,20.73,20061,0
+PEB_F.US,D,20220701,000000,20.65,20.7,20.27,20.6999,16024,0
+PEB_F.US,D,20220705,000000,20.35,20.5,20.35,20.5,11532,0
+PEB_F.US,D,20220706,000000,20.575,20.6,20.2601,20.53,6564,0
+PEB_F.US,D,20220707,000000,20.495,20.5899,20.4,20.51,8053,0
+PEB_F.US,D,20220708,000000,20.51,21.2,20.51,21.2,2235,0
+PEB_F.US,D,20220711,000000,21.59,21.59,21.015,21.37,2421,0
+PEB_F.US,D,20220712,000000,20.93,21.5899,20.35,21.17,4988,0
+PEB_F.US,D,20220713,000000,21.035,21.5311,21.035,21.25,1515,0
+PEB_F.US,D,20220714,000000,21.25,21.27,20.86,21.07,1672,0
+PEB_F.US,D,20220715,000000,21.54,21.54,20.76,20.76,5423,0
+PEB_F.US,D,20220718,000000,21.4954,21.4954,20.3723,21.25,5138,0
+PEB_F.US,D,20220719,000000,21.4499,21.45,21.1,21.45,3410,0
+PEB_F.US,D,20220720,000000,21.6,21.65,21.25,21.45,5928,0
+PEB_F.US,D,20220721,000000,21.45,21.45,21.03,21.03,5158,0
+PEB_F.US,D,20220722,000000,21.9,21.9,21.3384,21.48,2568,0
+PEB_F.US,D,20220725,000000,21.52,21.52,21.5199,21.52,357,0
+PEB_F.US,D,20220727,000000,21.7912,21.9969,21.6658,21.91,5935,0
+PEB_F.US,D,20220728,000000,21.605,21.605,21.36,21.52,1086,0
+PEB_F.US,D,20220729,000000,22.15,22.97,21.98,22.5,6584,0
+PEB_F.US,D,20220801,000000,22.96,23.3399,22.96,23.31,8910,0
+PEB_F.US,D,20220802,000000,23.02,23.5799,23.02,23.5,2107,0
+PEB_F.US,D,20220803,000000,23.295,23.5,23.295,23.5,2294,0
+PEB_F.US,D,20220804,000000,23.66,23.66,23.09,23.52,1152,0
+PEB_F.US,D,20220805,000000,23.2,23.43,23.15,23.39,401,0
+PEB_F.US,D,20220808,000000,23.5,23.63,23.39,23.39,1329,0
+PEB_F.US,D,20220809,000000,23.36,23.39,23.36,23.39,2724,0
+PEB_F.US,D,20220810,000000,23.6567,23.6567,23.33,23.465,2513,0
+PEB_F.US,D,20220811,000000,23.5301,23.5603,23.46,23.46,5753,0
+PEB_F.US,D,20220812,000000,23.46,23.61,23.46,23.61,1736,0
+PEB_F.US,D,20220815,000000,23.6506,23.7,23.6,23.68,2950,0
+PEB_F.US,D,20220816,000000,23.6749,23.97,23.6749,23.88,3812,0
+PEB_F.US,D,20220817,000000,23.73,23.73,23.51,23.5731,8603,0
+PEB_F.US,D,20220818,000000,23.49,23.49,23.05,23.2,10740,0
+PEB_F.US,D,20220819,000000,22,22.99,22,22.8,1341,0
+PEB_F.US,D,20220822,000000,22.6999,22.88,22.5515,22.88,4121,0
+PEB_F.US,D,20220823,000000,22.9,22.9,22.16,22.16,30234,0
+PEB_F.US,D,20220824,000000,22.9,22.9,21.7144,22.7482,5218,0
+PEB_F.US,D,20220825,000000,22.9056,22.98,22.04,22.84,11277,0
+PEB_F.US,D,20220826,000000,22.75,22.75,22.5,22.5,2823,0
+PEB_F.US,D,20220829,000000,22.9161,22.9161,22.5,22.5922,2252,0
+PEB_F.US,D,20220830,000000,22.68,22.69,22.59,22.59,1406,0
+PEB_F.US,D,20220831,000000,22.6,22.74,22.25,22.41,3353,0
+PEB_F.US,D,20220901,000000,22.3313,22.3313,21.445,21.586,7582,0
+PEB_F.US,D,20220902,000000,21.6,21.9699,21.6,21.62,2200,0
+PEB_F.US,D,20220906,000000,21.7,21.7,21.2,21.49,1768,0
+PEB_F.US,D,20220907,000000,21.15,21.15,21.06,21.06,510,0
+PEB_F.US,D,20220908,000000,21,21.4499,20.755,21.32,54516,0
+PEB_F.US,D,20220909,000000,21.3,21.84,21.15,21.84,57812,0
+PEB_F.US,D,20220912,000000,21.25,21.2999,21.12,21.2,10872,0
+PEB_F.US,D,20220913,000000,21.16,21.16,20.55,20.56,18367,0
+PEB_F.US,D,20220914,000000,21.2999,21.2999,20.75,20.75,4449,0
+PEB_F.US,D,20220915,000000,20.75,20.75,20.24,20.36,6150,0
+PEB_F.US,D,20220916,000000,20.2,20.28,20.05,20.17,5766,0
+PEB_F.US,D,20220919,000000,20.31,20.35,20.3,20.35,561,0
+PEB_F.US,D,20220920,000000,20.5,20.5,19.8019,19.85,2182,0
+PEB_F.US,D,20220921,000000,20,20.458,20,20.25,4037,0
+PEB_F.US,D,20220922,000000,20.25,20.607,20.03,20.1,5534,0
+PEB_F.US,D,20220923,000000,19.86,20.155,19.86,20.155,1507,0
+PEB_F.US,D,20220926,000000,19.66,19.66,19.45,19.45,2523,0
+PEB_F.US,D,20220927,000000,19.5499,19.5499,19.19,19.19,1570,0
+PEB_F.US,D,20220928,000000,19.11,19.708,19.0973,19.25,7260,0
+PEB_F.US,D,20220929,000000,19.11,19.45,19.11,19.3,11979,0
+PEB_F.US,D,20220930,000000,19.05,19.05,18.61,18.94,37648,0
+PEB_F.US,D,20221003,000000,19.15,19.15,18.95,19.02,5169,0
+PEB_F.US,D,20221004,000000,19.31,19.31,19.05,19.25,5228,0
+PEB_F.US,D,20221005,000000,19.05,19.1,19.02,19.04,722,0
+PEB_F.US,D,20221006,000000,18.98,18.98,18.89,18.89,31316,0
+PEB_F.US,D,20221007,000000,18.89,18.9,18.6,18.75,14913,0
+PEB_F.US,D,20221010,000000,18.73,18.73,18.57,18.73,26389,0
+PEB_F.US,D,20221011,000000,18.72,19.04,18.4001,18.9,17409,0
+PEB_F.US,D,20221012,000000,19.11,19.11,18.5,18.8,2927,0
+PEB_F.US,D,20221013,000000,18.5,18.615,18.5,18.615,1323,0
+PEB_F.US,D,20221014,000000,18.525,18.525,18.525,18.525,266,0
+PEB_F.US,D,20221017,000000,19.09,19.12,18.8301,19.1,8865,0
+PEB_F.US,D,20221018,000000,19.12,19.13,18.7805,19.13,1386,0
+PEB_F.US,D,20221019,000000,19.17,19.3499,18.7001,18.76,13362,0
+PEB_F.US,D,20221020,000000,19,19,18.03,18.53,4191,0
+PEB_F.US,D,20221021,000000,18.04,18.04,17.15,17.82,85109,0
+PEB_F.US,D,20221024,000000,17.66,17.66,17.66,17.66,318,0
+PEB_F.US,D,20221025,000000,17.61,17.66,17.41,17.61,1582,0
+PEB_F.US,D,20221026,000000,18.325,18.325,17.3001,17.65,4105,0
+PEB_F.US,D,20221027,000000,17.9501,17.9608,17.65,17.6871,6172,0
+PEB_F.US,D,20221028,000000,17.86,18.155,17.7,17.75,3107,0
+PEB_F.US,D,20221031,000000,17.83,18.78,17.83,18.5,9931,0
+PEB_F.US,D,20221101,000000,18.7078,19.335,18.43,19,19697,0
+PEB_F.US,D,20221102,000000,19.8999,19.9972,19,19.9972,1292,0
+PEB_F.US,D,20221103,000000,19.11,19.4,18.9,19.21,7975,0
+PEB_F.US,D,20221104,000000,19.18,19.54,19.18,19.18,2944,0
+PEB_F.US,D,20221107,000000,18.7,19.3,18.7,18.93,5261,0
+PEB_F.US,D,20221108,000000,18.46,18.46,18.36,18.4027,1584,0
+PEB_F.US,D,20221109,000000,18.8,19.2127,18.41,18.77,2538,0
+PEB_F.US,D,20221110,000000,18.82,19.88,18.82,19.14,15660,0
+PEB_F.US,D,20221111,000000,19.15,19.61,18.68,19.49,4563,0
+PEB_F.US,D,20221114,000000,19.71,19.71,19.085,19.12,3076,0
+PEB_F.US,D,20221115,000000,19.13,19.45,18.76,19.11,2891,0
+PEB_F.US,D,20221116,000000,19.25,19.28,18.76,18.92,7072,0
+PEB_F.US,D,20221117,000000,18.31,18.75,18.2,18.35,3522,0
+PEB_F.US,D,20221118,000000,18.25,19.05,18.15,18.25,8073,0
+PEB_F.US,D,20221121,000000,18.25,18.25,17.01,18,39998,0
+PEB_F.US,D,20221122,000000,17.975,17.975,17.975,17.975,319,0
+PEB_F.US,D,20221123,000000,18.42,18.539,18.24,18.24,905,0
+PEB_F.US,D,20221125,000000,18.3,18.34,18,18,2174,0
+PEB_F.US,D,20221128,000000,18,18.0699,17.75,18.0699,3056,0
+PEB_F.US,D,20221129,000000,18.0222,18.05,17.82,17.86,6943,0
+PEB_F.US,D,20221130,000000,17.86,18.82,17.8,18.64,13971,0
+PEB_F.US,D,20221201,000000,18.64,19,18.42,18.695,6151,0
+PEB_F.US,D,20221202,000000,18.32,18.55,18.32,18.55,5257,0
+PEB_F.US,D,20221205,000000,18.29,18.6434,18.25,18.25,2903,0
+PEB_F.US,D,20221206,000000,18.3,18.45,18.118,18.443,6400,0
+PEB_F.US,D,20221207,000000,18.4499,18.45,18.33,18.36,3050,0
+PEB_F.US,D,20221208,000000,18.47,18.51,18.22,18.22,7254,0
+PEB_F.US,D,20221209,000000,18.57,19.2899,18.5,18.5,5795,0
+PEB_F.US,D,20221212,000000,18.52,18.52,18.2201,18.4166,15491,0
+PEB_F.US,D,20221213,000000,18.42,18.88,18.41,18.6612,8768,0
+PEB_F.US,D,20221214,000000,18.86,19.05,18.86,18.91,9263,0
+PEB_F.US,D,20221215,000000,18.625,18.7,18.625,18.7,1165,0
+PEB_F.US,D,20221216,000000,18.6,18.6,17.8422,18.1982,24235,0
+PEB_F.US,D,20221219,000000,18.02,18.47,18.02,18.3,7951,0
+PEB_F.US,D,20221220,000000,18.13,18.58,18,18,33583,0
+PEB_F.US,D,20221221,000000,18,18,17.75,17.885,10751,0
+PEB_F.US,D,20221222,000000,17.86,17.9,17.5601,17.8,9587,0
+PEB_F.US,D,20221223,000000,17.9,18.2,17.76,18.03,5675,0
+PEB_F.US,D,20221227,000000,17.65,18.06,17.65,17.87,2994,0
+PEB_F.US,D,20221228,000000,17.8401,18.2539,17.8401,18.08,4336,0
+PEB_F.US,D,20221229,000000,17.9179,18.28,17.91,18.03,15951,0
+PEB_F.US,D,20221230,000000,18.0001,18.59,17.8,17.8,4028,0
+PEB_F.US,D,20230103,000000,17.95,18,17.9299,17.9299,2157,0
+PEB_F.US,D,20230104,000000,17.97,18.5847,17.97,18.5847,437,0
+PEB_F.US,D,20230105,000000,18.35,18.46,18.3491,18.43,6025,0
+PEB_F.US,D,20230106,000000,18.3345,18.838,18.3345,18.62,16769,0
+PEB_F.US,D,20230109,000000,18.79,18.79,18.5916,18.6,14162,0
+PEB_F.US,D,20230110,000000,18.5,18.5764,18.45,18.5764,38669,0
+PEB_F.US,D,20230111,000000,18.4386,18.74,18.4386,18.67,6952,0
+PEB_F.US,D,20230112,000000,18.694,18.9575,18.694,18.9575,1037,0
+PEB_F.US,D,20230113,000000,18.6,19.1099,18.6,18.94,9199,0
+PEB_F.US,D,20230117,000000,19.06,19.6,19.06,19.5,12169,0
+PEB_F.US,D,20230118,000000,19.67,20.13,19.67,20.08,5646,0
+PEB_F.US,D,20230119,000000,19.7601,20.24,19.7601,20.05,1190,0
+PEB_F.US,D,20230120,000000,20.05,20.655,20,20.24,135288,0
+PEB_F.US,D,20230123,000000,20.25,20.7,20.2001,20.7,5601,0
+PEB_F.US,D,20230124,000000,20.3347,20.7,20.3347,20.7,4908,0
+PEB_F.US,D,20230125,000000,20.595,20.6,20.36,20.36,1835,0
+PEB_F.US,D,20230126,000000,20.65,20.91,20.65,20.8468,8917,0
+PEB_F.US,D,20230127,000000,20.7377,20.94,20.7377,20.94,1751,0
+PEB_F.US,D,20230130,000000,20.7895,21.045,20.7,20.8,6808,0
+PEB_F.US,D,20230131,000000,20.96,21.4,20.96,21.245,4602,0
+PEB_F.US,D,20230201,000000,21.25,21.4,21.18,21.4,1211,0
+PEB_F.US,D,20230202,000000,21.42,21.92,21.2,21.91,6770,0
+PEB_F.US,D,20230203,000000,21.72,21.82,20.75,21.17,10208,0
+PEB_F.US,D,20230206,000000,20.9,21.56,20.81,20.81,2234,0
+PEB_F.US,D,20230207,000000,20.33,21.325,20.32,21.15,7632,0
+PEB_F.US,D,20230208,000000,21.3016,21.5,21.05,21.13,5642,0
+PEB_F.US,D,20230210,000000,20.81,21.2885,20.75,20.75,4594,0
+PEB_F.US,D,20230213,000000,20.8605,21.05,20.71,20.9499,99778,0
+PEB_F.US,D,20230214,000000,21.1042,21.15,20.82,21.0706,7901,0
+PEB_F.US,D,20230215,000000,20.97,20.97,20.87,20.96,335,0
+PEB_F.US,D,20230216,000000,20.6559,20.6559,20.6559,20.6559,202,0
+PEB_F.US,D,20230217,000000,20.7,21,20.7,20.99,2802,0
+PEB_F.US,D,20230221,000000,20.8,20.8899,19.76,20.13,13463,0
+PEB_F.US,D,20230222,000000,19.8,20.5699,19.8,20.2,5723,0
+PEB_F.US,D,20230223,000000,21,21,20.5,20.5864,1914,0
+PEB_F.US,D,20230224,000000,20,20.2,19.935,20.03,9299,0
+PEB_F.US,D,20230227,000000,19.8608,20.4399,19.85,20.2176,9131,0
+PEB_F.US,D,20230228,000000,19.8808,20.89,19.8808,20.75,8881,0
+PEB_F.US,D,20230301,000000,20.53,20.97,20.5,20.62,12730,0
+PEB_F.US,D,20230302,000000,20.62,20.62,20.52,20.54,4638,0
+PEB_F.US,D,20230303,000000,20.6667,20.69,20.36,20.375,7770,0
+PEB_F.US,D,20230306,000000,20.46,20.46,20.32,20.46,9894,0
+PEB_F.US,D,20230307,000000,20.33,20.4712,19.77,19.87,3481,0
+PEB_F.US,D,20230308,000000,19.98,19.98,19.75,19.75,4053,0
+PEB_F.US,D,20230309,000000,19.7151,19.7151,19.35,19.51,14990,0
+PEB_F.US,D,20230310,000000,19.4,19.51,19.03,19.25,6314,0
+PEB_F.US,D,20230313,000000,18.83,19.25,18.78,19.11,10206,0
+PEB_F.US,D,20230314,000000,19.36,19.4,18.75,19,11641,0
+PEB_F.US,D,20230315,000000,18.5,19,18.5,18.9,5255,0
+PEB_F.US,D,20230316,000000,18.53,18.53,18.5013,18.5013,1153,0
+PEB_F.US,D,20230317,000000,18.5013,18.75,18.5013,18.75,510,0
+PEB_F.US,D,20230320,000000,18.61,18.82,18.5,18.82,24036,0
+PEB_F.US,D,20230321,000000,18.8,19,18.68,18.85,45540,0
+PEB_F.US,D,20230322,000000,18.65,18.8,18.58,18.68,1807,0
+PEB_F.US,D,20230323,000000,18.55,18.68,18.3,18.4999,16754,0
+PEB_F.US,D,20230324,000000,17.9338,18.25,17.76,18.25,23039,0
+PEB_F.US,D,20230327,000000,18.278,18.278,18.25,18.25,15234,0
+PEB_F.US,D,20230328,000000,18.155,18.155,18.11,18.11,1588,0
+PEB_F.US,D,20230329,000000,18.25,18.52,18.1957,18.52,17661,0
+PEB_F.US,D,20230330,000000,18.25,18.35,18.19,18.23,1253,0
+PEB_F.US,D,20230331,000000,18.92,19.43,18.33,18.8,9436,0
+PEB_F.US,D,20230403,000000,18.374,19.07,18.374,19.07,46329,0
+PEB_F.US,D,20230404,000000,18.93,19.07,18.9,19.04,5028,0
+PEB_F.US,D,20230405,000000,19.1,19.34,19.03,19.22,14801,0
+PEB_F.US,D,20230406,000000,19.0056,19.21,18.8724,19.08,3714,0
+PEB_F.US,D,20230410,000000,19.01,19.1,18.89,19.06,3471,0
+PEB_F.US,D,20230411,000000,19.095,19.4,19,19.17,3998,0
+PEB_F.US,D,20230412,000000,19.54,19.76,19.53,19.64,2853,0
+PEB_F.US,D,20230413,000000,19.89,19.9898,19.8,19.8,1310,0
+PEB_F.US,D,20230414,000000,20.37,20.37,19.43,19.43,1908,0
+PEB_F.US,D,20230417,000000,19.95,20.16,19.95,20.15,4047,0
+PEB_F.US,D,20230418,000000,20.36,20.37,19.4,19.7,2584,0
+PEB_F.US,D,20230419,000000,19.5,19.55,19.31,19.51,4494,0
+PEB_F.US,D,20230420,000000,19.601,19.75,19.5,19.75,1293,0
+PEB_F.US,D,20230421,000000,19.49,19.49,19.2,19.2,1517,0
+PEB_F.US,D,20230424,000000,19.5792,19.5792,19.363,19.363,881,0
+PEB_F.US,D,20230425,000000,19.76,20.15,19.25,19.278,5542,0
+PEB_F.US,D,20230426,000000,19.63,19.65,19.1923,19.2,4761,0
+PEB_F.US,D,20230427,000000,19.3725,19.3725,19.3725,19.3725,2427,0
+PEB_F.US,D,20230428,000000,19.46,19.785,19.15,19.25,2837,0
+PEB_F.US,D,20230501,000000,19.3002,19.5,19.3002,19.5,1587,0
+PEB_F.US,D,20230502,000000,19.16,19.44,19.08,19.08,12104,0
+PEB_F.US,D,20230503,000000,19.25,19.25,19,19,4387,0
+PEB_F.US,D,20230504,000000,19.17,19.27,19,19.27,15986,0
+PEB_F.US,D,20230505,000000,19.35,19.35,18.78,19.16,7122,0
+PEB_F.US,D,20230508,000000,19.49,19.49,19.49,19.49,390,0
+PEB_F.US,D,20230509,000000,19.13,19.13,19.0801,19.0801,481,0
+PEB_F.US,D,20230510,000000,19.09,19.3,19.08,19.3,6303,0
+PEB_F.US,D,20230511,000000,19.6121,20.13,19.6121,20.13,382,0
+PEB_F.US,D,20230512,000000,19.13,19.13,19.09,19.09,340,0
+PEB_F.US,D,20230515,000000,19.08,19.09,19.08,19.09,777,0
+PEB_F.US,D,20230516,000000,19.0603,19.0603,19.06,19.06,1307,0
+PEB_F.US,D,20230518,000000,18.76,18.8,18.26,18.44,7267,0
+PEB_F.US,D,20230519,000000,18.245,18.43,18.245,18.29,51264,0
+PEB_F.US,D,20230522,000000,18.43,19.01,18.43,18.75,3478,0
+PEB_F.US,D,20230523,000000,18.99,18.99,18.73,18.76,60716,0
+PEB_F.US,D,20230524,000000,18.7,18.73,18.6,18.6,20955,0
+PEB_F.US,D,20230525,000000,18.73,18.93,18.02,18.02,20843,0
+PEB_F.US,D,20230526,000000,18.7,18.7,18.67,18.7,2522,0
+PEB_F.US,D,20230530,000000,18.7181,18.75,18.4001,18.69,4998,0
+PEB_F.US,D,20230531,000000,18.59,19.24,18.59,19.02,1918,0
+PEB_F.US,D,20230601,000000,18.85,18.85,18.77,18.77,413,0
+PEB_F.US,D,20230602,000000,18.77,18.77,18.68,18.68,1444,0
+PEB_F.US,D,20230605,000000,19.99,19.99,18.7001,19,620,0
+PEB_F.US,D,20230606,000000,19.2001,19.5064,18.85,18.85,1796,0
+PEB_F.US,D,20230607,000000,19.31,19.31,18.69,18.69,4274,0
+PEB_F.US,D,20230608,000000,18.73,18.89,18.7201,18.76,2252,0
+PEB_F.US,D,20230609,000000,18.6904,18.6904,18.53,18.53,344,0
+PEB_F.US,D,20230612,000000,18.6001,19.1,18.6001,18.99,1903,0
+PEB_F.US,D,20230613,000000,19.04,19.04,19.04,19.04,105,0
+PEB_F.US,D,20230614,000000,18.53,19,18.53,19,16649,0
+PEB_F.US,D,20230615,000000,18.96,19.07,18.85,18.99,9827,0
+PEB_F.US,D,20230616,000000,18.99,19.015,18.85,18.87,4160,0
+PEB_F.US,D,20230620,000000,18.98,18.98,18.8463,18.8463,1671,0
+PEB_F.US,D,20230621,000000,19.46,19.46,19.46,19.46,411,0
+PEB_F.US,D,20230622,000000,19.05,19.48,19.05,19.2,1059,0
+PEB_F.US,D,20230626,000000,19.24,19.24,19.24,19.24,1352,0
+PEB_F.US,D,20230627,000000,19.25,19.3017,18.57,19.2,2327,0
+PEB_F.US,D,20230628,000000,19.25,19.48,19,19.27,8331,0
+PEB_F.US,D,20230629,000000,18.72,18.8936,18.72,18.8936,958,0
+PEB_F.US,D,20230630,000000,19.4999,19.4999,18.755,19.48,4265,0
+PEB_F.US,D,20230703,000000,18.7,19.08,18.7,18.71,1527,0
+PEB_F.US,D,20230705,000000,18.86,19.3751,18.51,18.51,12181,0
+PEB_F.US,D,20230706,000000,18.51,19.45,18.5,19.45,2771,0
+PEB_F.US,D,20230707,000000,18.71,18.9,18.71,18.9,7110,0
+PEB_F.US,D,20230710,000000,19.06,19.2,19.01,19.2,922,0
+PEB_F.US,D,20230711,000000,19.14,19.2,19.1,19.15,5534,0
+PEB_F.US,D,20230712,000000,19.25,19.25,19.12,19.23,1456,0
+PEB_F.US,D,20230713,000000,19.33,19.33,19.16,19.16,774,0
+PEB_F.US,D,20230714,000000,19.1,19.125,19.02,19.0201,14898,0
+PEB_F.US,D,20230717,000000,19.37,19.5121,18.93,19.05,10575,0
+PEB_F.US,D,20230718,000000,19,19.04,18.7724,18.7724,3161,0
+PEB_F.US,D,20230720,000000,19.01,19.01,19.01,19.01,1541,0
+PEB_F.US,D,20230721,000000,18.6401,18.9,18.6401,18.9,13156,0
+PEB_F.US,D,20230724,000000,18.6175,18.8278,18.5607,18.77,12560,0
+PEB_F.US,D,20230725,000000,18.59,18.85,18.59,18.85,31765,0
+PEB_F.US,D,20230726,000000,18.6218,19.01,18.6218,19.01,22128,0
+PEB_F.US,D,20230727,000000,18.81,19,18.66,18.9,47373,0
+PEB_F.US,D,20230728,000000,18.9,19.04,18.8,18.95,35969,0
+PEB_F.US,D,20230731,000000,19,20.05,19,19.7,88943,0
+PEB_F.US,D,20230801,000000,19.51,19.7,19.15,19.52,13195,0
+PEB_F.US,D,20230802,000000,19.43,19.43,19.35,19.35,3564,0
+PEB_F.US,D,20230803,000000,19.21,19.39,19.21,19.3204,5129,0
+PEB_F.US,D,20230804,000000,19.34,19.57,19.089,19.395,21375,0
+PEB_F.US,D,20230807,000000,19.56,19.56,19.41,19.5,4558,0
+PEB_F.US,D,20230808,000000,19.19,19.4,19.12,19.12,5038,0
+PEB_F.US,D,20230809,000000,19.15,19.65,19.15,19.17,4391,0
+PEB_F.US,D,20230810,000000,19.17,19.18,18.9,19.07,1589,0
+PEB_F.US,D,20230811,000000,18.95,19.394,18.83,19.29,1530,0
+PEB_F.US,D,20230814,000000,19.18,19.2,18.78,19.2,1811,0
+PEB_F.US,D,20230815,000000,18.765,18.9351,18.696,18.696,1974,0
+PEB_F.US,D,20230817,000000,18.74,18.86,18.73,18.86,1409,0
+PEB_F.US,D,20230818,000000,19,19.62,18.46,18.46,24096,0
+PEB_F.US,D,20230821,000000,18.9,19,18.54,18.54,49944,0
+PEB_F.US,D,20230822,000000,18.91,18.91,18.3168,18.63,2069,0
+PEB_F.US,D,20230823,000000,18.88,18.94,18.625,18.7,5588,0
+PEB_F.US,D,20230824,000000,18.7,18.7,18.55,18.55,747,0
+PEB_F.US,D,20230825,000000,18.46,18.46,18.46,18.46,230,0
+PEB_F.US,D,20230828,000000,18.68,18.97,18.55,18.97,1684,0
+PEB_F.US,D,20230829,000000,18.97,19.4,18.91,19.39,2619,0
+PEB_F.US,D,20230830,000000,19.4,20.06,19.35,19.8601,5500,0
+PEB_F.US,D,20230831,000000,20.1,20.66,20.1,20.36,15730,0
+PEB_F.US,D,20230901,000000,20.1,20.1599,19.94,20.04,12456,0
+PEB_F.US,D,20230905,000000,20,20.05,19.95,20.05,7995,0
+PEB_F.US,D,20230906,000000,20,20.1,19.9,20.04,68197,0
+PEB_F.US,D,20230907,000000,20,20.01,19.87,19.87,39159,0
+PEB_F.US,D,20230908,000000,19.8392,20.07,19.8359,19.89,15315,0
+PEB_F.US,D,20230911,000000,20,20.05,19.77,20.05,7006,0
+PEB_F.US,D,20230912,000000,20.05,20.05,19.98,19.995,28114,0
+PEB_F.US,D,20230913,000000,20.05,20.05,19.9801,20.015,5613,0
+PEB_F.US,D,20230914,000000,20,20.05,19.98,19.98,7225,0
+PEB_F.US,D,20230915,000000,20.04,20.3757,20.02,20.36,53561,0
+PEB_F.US,D,20230918,000000,20.1,20.48,19.98,19.98,60187,0
+PEB_F.US,D,20230919,000000,20.48,20.48,20.19,20.24,14484,0
+PEB_F.US,D,20230920,000000,20.26,20.48,20.26,20.45,5689,0
+PEB_F.US,D,20230921,000000,20.3301,20.3301,20.3301,20.3301,439,0
+PEB_F.US,D,20230922,000000,20.25,20.5,19.9937,20.5,6672,0
+PEB_F.US,D,20230925,000000,20.25,20.44,20.1601,20.23,15564,0
+PEB_F.US,D,20230926,000000,20.4426,20.535,20.0796,20.38,4260,0
+PEB_F.US,D,20230927,000000,20.53,20.53,19.9801,20.215,21292,0
+PEB_F.US,D,20230928,000000,19.67,19.95,19.58,19.62,10304,0
+PEB_F.US,D,20230929,000000,20.155,20.155,19.9,19.92,16575,0
+PEB_F.US,D,20231002,000000,19.75,19.97,19.0817,19.0817,2766,0
+PEB_F.US,D,20231003,000000,19.01,19.01,17.99,18.59,3084,0
+PEB_F.US,D,20231004,000000,19.64,19.64,19.05,19.05,1277,0
+PEB_F.US,D,20231005,000000,18.2705,19.2494,18.2705,19,3216,0
+PEB_F.US,D,20231006,000000,19,19.94,19,19.02,23180,0
+PEB_F.US,D,20231009,000000,19.2,19.3,19.2,19.3,558,0
+PEB_F.US,D,20231010,000000,19.24,19.24,18.69,18.69,1750,0
+PEB_F.US,D,20231012,000000,19.1,19.12,19.1,19.12,1448,0
+PEB_F.US,D,20231016,000000,19.52,19.89,19.25,19.25,2933,0
+PEB_F.US,D,20231017,000000,18.9345,18.9345,18.26,18.5401,5039,0
+PEB_F.US,D,20231018,000000,17.79,19.06,17.79,18.78,10777,0
+PEB_F.US,D,20231019,000000,18.71,18.73,18.56,18.56,4458,0
+PEB_F.US,D,20231020,000000,18.54,18.54,18.19,18.42,3488,0
+PEB_F.US,D,20231023,000000,18.36,18.36,18.1001,18.1001,1285,0
+PEB_F.US,D,20231024,000000,18.1001,18.12,17.8001,17.8001,3650,0
+PEB_F.US,D,20231025,000000,17.26,17.5656,17.23,17.3301,2116,0
+PEB_F.US,D,20231026,000000,17.7316,17.75,17.55,17.56,2123,0
+PEB_F.US,D,20231031,000000,18.15,18.37,17.7301,18.22,17461,0
+PEB_F.US,D,20231101,000000,18.27,18.36,18.2,18.31,10537,0
+PEB_F.US,D,20231102,000000,18.26,18.4,17.88,18.17,5327,0
+PEB_F.US,D,20231103,000000,18.2,18.64,18.19,18.61,11313,0
+PEB_F.US,D,20231106,000000,19,19,18.4401,18.72,2108,0
+PEB_F.US,D,20231107,000000,18.6696,19.04,18.6696,18.9,3867,0
+PEB_F.US,D,20231108,000000,19.175,19.175,18.5101,18.56,2701,0
+PEB_F.US,D,20231109,000000,18.8,18.8,18.36,18.37,2103,0
+PEB_F.US,D,20231110,000000,18.5001,18.95,18.1295,18.24,17375,0
+PEB_F.US,D,20231113,000000,18.03,18.73,17.93,18.255,23855,0
+PEB_F.US,D,20231114,000000,19.01,19.6365,18.45,18.6325,4920,0
+PEB_F.US,D,20231115,000000,18.65,18.65,18.65,18.65,524,0
+PEB_F.US,D,20231116,000000,18.49,18.8,18.15,18.8,6367,0
+PEB_F.US,D,20231117,000000,19.1944,19.1944,19.01,19.07,2616,0
+PEB_F.US,D,20231120,000000,19.15,19.15,19,19,1595,0
+PEB_F.US,D,20231121,000000,18.89,18.89,18.89,18.89,620,0
+PEB_F.US,D,20231122,000000,18.785,19.11,18.785,19.11,3868,0
+PEB_F.US,D,20231127,000000,19.2,19.2,18.935,18.9974,16809,0
+PEB_F.US,D,20231128,000000,19.39,19.43,18.95,19.27,3896,0
+PEB_F.US,D,20231129,000000,19.31,19.7,19.31,19.69,5678,0
+PEB_F.US,D,20231130,000000,18.805,20.19,17.89,20.17,17688,0
+PEB_F.US,D,20231201,000000,20.06,20.22,20.06,20.22,477,0
+PEB_F.US,D,20231204,000000,19.51,19.51,19.51,19.51,1779,0
+PEB_F.US,D,20231205,000000,20.4,20.42,20.05,20.21,2781,0
+PEB_F.US,D,20231206,000000,20.2101,20.2101,20.1501,20.21,794,0
+PEB_F.US,D,20231207,000000,20.29,20.37,20.24,20.24,2897,0
+PEB_F.US,D,20231208,000000,20.28,20.42,20.26,20.42,679,0
+PEB_F.US,D,20231211,000000,20.1,20.33,20.08,20.33,1061,0
+PEB_F.US,D,20231212,000000,20,20.22,19.595,20.22,5277,0
+PEB_F.US,D,20231213,000000,20.22,20.8334,20.22,20.79,6050,0
+PEB_F.US,D,20231214,000000,20.79,20.96,20.77,20.77,2133,0
+PEB_F.US,D,20231215,000000,20.76,21.02,20.75,20.91,20342,0
+PEB_F.US,D,20231218,000000,20.975,21.14,20.88,21.14,9256,0
+PEB_F.US,D,20231219,000000,20.98,20.98,20.585,20.98,5504,0
+PEB_F.US,D,20231220,000000,21.105,21.69,21.105,21.34,12343,0
+PEB_F.US,D,20231221,000000,21.6124,21.6124,21.37,21.37,5349,0
+PEB_F.US,D,20231222,000000,20.8,21.73,20.8,21.33,6262,0
+PEB_F.US,D,20231226,000000,21.68,21.81,21.29,21.66,11400,0
+PEB_F.US,D,20231227,000000,21.69,22.05,21.54,21.67,4844,0
+PEB_F.US,D,20231228,000000,21.44,22.18,20.99,21.76,16197,0
+PEB_F.US,D,20231229,000000,22.02,22.29,21.76,21.76,22950,0
+PEB_F.US,D,20240102,000000,21.67,21.67,21.14,21.159,30537,0
+PEB_F.US,D,20240103,000000,21.22,21.36,20.98,21.28,13588,0
+PEB_F.US,D,20240104,000000,21.4,21.4,21.28,21.33,7524,0
+PEB_F.US,D,20240105,000000,21.33,21.33,21.09,21.25,3501,0
+PEB_F.US,D,20240108,000000,21.3,21.5194,21.2193,21.5194,8414,0
+PEB_F.US,D,20240109,000000,21.3,21.3,21.26,21.3,3744,0
+PEB_F.US,D,20240110,000000,21.27,21.69,21.23,21.59,9118,0
+PEB_F.US,D,20240111,000000,21.5,21.62,21.49,21.62,11760,0
+PEB_F.US,D,20240112,000000,21.26,21.65,21.26,21.41,2653,0
+PEB_F.US,D,20240116,000000,21.62,21.89,21.43,21.67,29476,0
+PEB_F.US,D,20240117,000000,21.73,21.74,21.2201,21.28,6437,0
+PEB_F.US,D,20240118,000000,21.25,21.33,20.915,20.98,13161,0
+PEB_F.US,D,20240119,000000,21.18,21.18,20.58,20.9781,14112,0
+PEB_F.US,D,20240122,000000,21,21.445,21,21.38,9447,0
+PEB_F.US,D,20240123,000000,21.1,21.25,21.1,21.25,6101,0
+PEB_F.US,D,20240124,000000,20.94,21.22,20.94,21.22,19807,0
+PEB_F.US,D,20240125,000000,21.2,21.2,21.16,21.18,6258,0
+PEB_F.US,D,20240126,000000,21.21,21.32,21.21,21.31,2069,0
+PEB_F.US,D,20240129,000000,21.18,21.35,21.18,21.2897,3539,0
+PEB_F.US,D,20240130,000000,21.15,21.4,21.1,21.32,5995,0
+PEB_F.US,D,20240131,000000,21.315,21.32,21.16,21.16,1621,0
+PEB_F.US,D,20240201,000000,21.32,21.345,21.03,21.0703,2281,0
+PEB_F.US,D,20240202,000000,21.56,21.56,21.44,21.5,2377,0
+PEB_F.US,D,20240205,000000,21.42,21.45,21.42,21.45,504,0
+PEB_F.US,D,20240206,000000,21.42,21.42,21.42,21.42,317,0
+PEB_F.US,D,20240207,000000,20.9665,21.2553,20.9665,21.2553,505,0
+PEB_F.US,D,20240208,000000,21.25,21.54,21.14,21.5,7932,0
+PEB_F.US,D,20240209,000000,20.9278,21.86,20.9278,21.86,1998,0
+PEB_F.US,D,20240212,000000,22.14,22.38,22.03,22.1,13287,0
+PEB_F.US,D,20240213,000000,22.1,22.1,22.1,22.1,1414,0
+PEB_F.US,D,20240214,000000,22.1,22.17,21.46,22.12,3454,0
+PEB_F.US,D,20240215,000000,21.96,22.15,21.51,21.51,10039,0
+PEB_F.US,D,20240216,000000,21.02,22.14,21.02,21.35,6912,0
+PEB_F.US,D,20240220,000000,21.48,22.0199,21.28,21.31,15442,0
+PEB_F.US,D,20240221,000000,21.42,21.42,21.27,21.27,649,0
+PEB_F.US,D,20240222,000000,21.16,21.38,21.0201,21.24,10813,0
+PEB_F.US,D,20240223,000000,21.07,21.37,21.07,21.305,15597,0
+PEB_F.US,D,20240226,000000,20.91,21.34,20.91,21.2,18111,0
+PEB_F.US,D,20240227,000000,21.0612,21.42,21.0612,21.25,14188,0
+PEB_F.US,D,20240228,000000,21.46,21.46,21.1968,21.1968,1630,0
+PEB_F.US,D,20240229,000000,21.85,22.04,21.2701,21.84,41444,0
+PEB_F.US,D,20240301,000000,21.54,21.58,21.21,21.43,17283,0
+PEB_F.US,D,20240304,000000,21.16,21.54,21.16,21.4642,7919,0
+PEB_F.US,D,20240305,000000,21.54,21.54,21.45,21.45,5064,0
+PEB_F.US,D,20240306,000000,21.5444,21.58,21.31,21.31,5886,0
+PEB_F.US,D,20240307,000000,21.59,21.6629,20.81,21.1,16133,0
+PEB_F.US,D,20240308,000000,21.33,21.33,20.97,21.25,4977,0
+PEB_F.US,D,20240311,000000,21.45,21.55,21.25,21.3,2734,0
+PEB_F.US,D,20240312,000000,21.1,21.5,21.1,21.49,608,0
+PEB_F.US,D,20240313,000000,20.9263,21.34,20.9263,21.34,1320,0
+PEB_F.US,D,20240314,000000,21.2245,21.34,21.2245,21.34,530,0
+PEB_F.US,D,20240318,000000,20.888,21.7,20.888,21.41,1267,0
+PEB_F.US,D,20240319,000000,21.48,21.88,21.48,21.87,2863,0
+PEB_F.US,D,20240320,000000,22.09,22.11,21.6779,21.8,8920,0
+PEB_F.US,D,20240321,000000,21.98,22.12,21.67,21.67,3162,0
+PEB_F.US,D,20240322,000000,21.87,22.2599,21.77,21.77,9049,0
+PEB_F.US,D,20240325,000000,21.77,22.1,21.77,21.905,24776,0
+PEB_F.US,D,20240326,000000,21.74,22.28,21.6543,21.88,17172,0
+PEB_F.US,D,20240327,000000,21.77,22,21.33,21.58,4184,0
+PEB_F.US,D,20240328,000000,21.83,21.83,20.31,20.4,51436,0
+PEB_F.US,D,20240401,000000,20.62,20.9,20.4,20.78,21121,0
+PEB_F.US,D,20240402,000000,20.58,21.01,20.58,20.75,5524,0
+PEB_F.US,D,20240403,000000,20.99,21.04,20.79,21.04,2805,0
+PEB_F.US,D,20240404,000000,21.1,21.14,21.02,21.06,2854,0
+PEB_F.US,D,20240405,000000,20.51,21.07,20.51,21.07,2479,0
+PEB_F.US,D,20240408,000000,20.8,21,20.8,20.95,70083,0
+PEB_F.US,D,20240409,000000,21.01,21.055,21,21.045,19814,0
+PEB_F.US,D,20240410,000000,20.91,21.055,20.8,21,23005,0
+PEB_F.US,D,20240411,000000,21,21.15,20.85,21.15,33732,0
+PEB_F.US,D,20240412,000000,21.05,21.11,21.04,21.05,23747,0
+PEB_F.US,D,20240415,000000,21.15,21.265,20.28,20.51,17070,0
+PEB_F.US,D,20240416,000000,20.38,20.41,20.09,20.11,4162,0
+PEB_F.US,D,20240417,000000,19.84,20.01,19.84,19.97,8245,0
+PEB_F.US,D,20240418,000000,19.9,20,19.71,19.87,24325,0
+PEB_F.US,D,20240419,000000,19.79,19.79,19.57,19.7,9790,0
+PEB_F.US,D,20240422,000000,19.89,20.18,19.8021,20.18,6903,0
+PEB_F.US,D,20240423,000000,20.12,20.1254,19.896,20.1254,1904,0
+PEB_F.US,D,20240424,000000,20.26,20.5287,19.73,19.75,6638,0
+PEB_F.US,D,20240425,000000,19.73,19.95,19.73,19.8,1264,0
+PEB_F.US,D,20240426,000000,20.158,20.45,19.62,19.9,2240,0
+PEB_F.US,D,20240429,000000,19.98,19.98,19.98,19.98,258,0
+PEB_F.US,D,20240430,000000,19.875,19.99,19.8741,19.95,2156,0
+PEB_F.US,D,20240501,000000,19.91,20.1,19.9,19.99,4829,0
+PEB_F.US,D,20240502,000000,19.96,20.1099,19.8,20.0465,7245,0
+PEB_F.US,D,20240503,000000,19.98,20.3411,19.98,20.3411,1746,0
+PEB_F.US,D,20240506,000000,20.5,20.5099,20.135,20.41,3157,0
+PEB_F.US,D,20240507,000000,20.3704,20.43,20.26,20.3,2977,0
+PEB_F.US,D,20240508,000000,20.27,20.44,20.1,20.1901,10088,0
+PEB_F.US,D,20240509,000000,20.18,20.47,20.18,20.4599,11447,0
+PEB_F.US,D,20240510,000000,20.43,20.59,20.32,20.4639,3928,0
+PEB_F.US,D,20240513,000000,20.5174,20.63,20.5,20.63,3392,0
+PEB_F.US,D,20240514,000000,20.6131,20.78,20.6131,20.78,1720,0
+PEB_F.US,D,20240515,000000,20.77,21.04,20.75,21.04,21490,0
+PEB_F.US,D,20240516,000000,21.01,21.02,21.01,21.02,604,0
+PEB_F.US,D,20240517,000000,20.82,20.94,20.81,20.94,1612,0
+PEB_F.US,D,20240520,000000,20.8001,20.8001,20.8001,20.8001,1429,0
+PEB_F.US,D,20240521,000000,20.81,20.97,20.81,20.97,29887,0
+PEB_F.US,D,20240522,000000,20.84,20.84,20.84,20.84,1486,0
+PEB_F.US,D,20240523,000000,20.92,20.92,20.7,20.76,10720,0
+PEB_F.US,D,20240524,000000,20.54,20.63,20.54,20.6151,2767,0
+PEB_F.US,D,20240528,000000,20.56,20.56,20.56,20.56,440,0
+PEB_F.US,D,20240529,000000,20.56,20.6226,20.38,20.55,4032,0
+PEB_F.US,D,20240530,000000,20.6,20.76,20.6,20.7,1280,0
+PEB_F.US,D,20240531,000000,20.67,20.79,20.45,20.45,1380,0
+PEB_F.US,D,20240604,000000,20.87,21.055,20.7405,21.02,5961,0
+PEB_F.US,D,20240605,000000,21.04,21.12,21,21.1199,7832,0
+PEB_F.US,D,20240606,000000,20.73,21.1,20.7001,21.09,10699,0
+PEB_F.US,D,20240607,000000,21.2,21.2,21.0001,21.0306,14253,0
+PEB_F.US,D,20240610,000000,21,21.14,20.65,20.65,8246,0
+PEB_F.US,D,20240611,000000,20.63,20.81,20.63,20.8,1147,0
+PEB_F.US,D,20240612,000000,21.07,21.33,20.94,20.99,5077,0
+PEB_F.US,D,20240613,000000,20.61,21.21,20.61,20.7001,5115,0
+PEB_F.US,D,20240614,000000,20.63,20.845,20.441,20.55,10688,0
+PEB_F.US,D,20240617,000000,20.5,20.5,20.451,20.5,1426,0
+PEB_F.US,D,20240618,000000,20.65,20.77,20.63,20.65,5077,0
+PEB_F.US,D,20240624,000000,20.8,20.8835,20.8,20.8835,333,0
+PEB_F.US,D,20240625,000000,20.41,21.09,20.41,21.09,1826,0
+PEB_F.US,D,20240626,000000,21.07,21.34,21.02,21.33,2007,0
+PEB_F.US,D,20240627,000000,21.115,21.13,20.84,20.905,1970,0
+PEB_F.US,D,20240628,000000,20.41,20.43,19.97,19.97,7369,0
+PEB_F.US,D,20240702,000000,20.2,20.4,20.2,20.31,7275,0
+PEB_F.US,D,20240703,000000,20.54,20.56,20.53,20.56,503,0
+PEB_F.US,D,20240705,000000,20.3501,20.69,20.3501,20.5,1624,0
+PEB_F.US,D,20240708,000000,20.26,20.72,20.26,20.72,574,0
+PEB_F.US,D,20240709,000000,20.32,20.49,20.32,20.49,1312,0
+PEB_F.US,D,20240710,000000,20.4401,20.64,20.44,20.5301,4527,0
+PEB_F.US,D,20240711,000000,20.54,20.59,20.38,20.43,18839,0
+PEB_F.US,D,20240712,000000,20.33,20.41,20.23,20.41,13167,0
+PEB_F.US,D,20240715,000000,20.41,20.41,20.2136,20.2602,7713,0
+PEB_F.US,D,20240716,000000,20.22,20.22,20.15,20.15,6655,0
+PEB_F.US,D,20240717,000000,20.05,20.3,19.9988,20.3,106121,0
+PEB_F.US,D,20240718,000000,20.28,20.5,20.28,20.38,23734,0
+PEB_F.US,D,20240719,000000,20.35,20.48,20.15,20.48,7602,0
+PEB_F.US,D,20240722,000000,20.275,20.6099,20.275,20.4,21565,0
+PEB_F.US,D,20240723,000000,20.4,20.59,20.4,20.51,28108,0
+PEB_F.US,D,20240724,000000,20.42,20.58,20.42,20.42,6923,0
+PEB_F.US,D,20240725,000000,20.5,20.5,20.2,20.37,4689,0
+PEB_F.US,D,20240726,000000,20.5,20.6398,20.495,20.63,17851,0
+PEB_F.US,D,20240729,000000,20.63,20.91,20.54,20.54,11609,0
+PEB_F.US,D,20240730,000000,20.74,20.83,20.52,20.83,8244,0
+PEB_F.US,D,20240731,000000,20.82,20.87,20.75,20.87,13901,0
+PEB_F.US,D,20240801,000000,20.68,20.88,20.68,20.83,8429,0
+PEB_F.US,D,20240802,000000,20.75,20.88,20.75,20.88,3929,0
+PEB_F.US,D,20240805,000000,20.69,20.81,20.56,20.7,8884,0
+PEB_F.US,D,20240806,000000,20.75,20.92,20.75,20.92,2360,0
+PEB_F.US,D,20240807,000000,20.98,21.08,20.97,21,2465,0
+PEB_F.US,D,20240808,000000,21,21.02,20.91,21,3678,0
+PEB_F.US,D,20240809,000000,20.81,20.81,20.66,20.66,8490,0
+PEB_F.US,D,20240812,000000,20.69,20.69,20.35,20.5,6613,0
+PEB_F.US,D,20240813,000000,20.75,20.76,20.72,20.75,8935,0
+PEB_F.US,D,20240814,000000,21.02,21.0475,20.84,20.89,10373,0
+PEB_F.US,D,20240815,000000,20.8,20.8,20.56,20.67,7374,0
+PEB_F.US,D,20240816,000000,20.87,21.23,20.87,21.2,3803,0
+PEB_F.US,D,20240819,000000,21.1,21.19,21.01,21.19,1621,0
+PEB_F.US,D,20240820,000000,21.1601,21.34,21.1601,21.27,15300,0
+PEB_F.US,D,20240821,000000,21.41,21.435,21.29,21.3001,7773,0
+PEB_F.US,D,20240822,000000,21.36,21.39,21.3,21.38,15935,0
+PEB_F.US,D,20240823,000000,21.35,21.35,21.3,21.31,14210,0
+PEB_F.US,D,20240826,000000,21.31,21.405,21.31,21.33,5486,0
+PEB_F.US,D,20240827,000000,21.39,21.4,21.3,21.37,8512,0
+PEB_F.US,D,20240828,000000,21.3,21.4199,21.3,21.3011,1374,0
+PEB_F.US,D,20240829,000000,21.345,21.465,21.345,21.45,3868,0
+PEB_F.US,D,20240830,000000,21.5,21.91,21.34,21.84,8875,0
+PEB_F.US,D,20240903,000000,22.02,22.02,21.9,21.9001,7592,0
+PEB_F.US,D,20240904,000000,21.95,21.95,21.95,21.95,410,0
+PEB_F.US,D,20240905,000000,21.9,22.16,21.9,21.99,2899,0
+PEB_F.US,D,20240906,000000,22.19,22.2,22.11,22.19,1520,0
+PEB_F.US,D,20240909,000000,22.2714,22.2714,22.2714,22.2714,412,0
+PEB_F.US,D,20240910,000000,22.4,22.49,22.35,22.49,3549,0
+PEB_F.US,D,20240911,000000,22.47,22.49,22.0101,22.49,4953,0
+PEB_F.US,D,20240912,000000,22.52,22.59,22.35,22.49,5427,0
+PEB_F.US,D,20240913,000000,22.4801,22.73,22.4801,22.66,2392,0
+PEB_F.US,D,20240916,000000,22.9799,22.9799,22.5301,22.68,20359,0
+PEB_F.US,D,20240917,000000,22.94,23.02,22.6,22.89,7669,0
+PEB_F.US,D,20240918,000000,22.99,22.99,22.29,22.69,4116,0
+PEB_F.US,D,20240919,000000,22.84,22.99,22.77,22.85,16072,0
+PEB_F.US,D,20240920,000000,23.08,23.25,22.975,23.1,4384,0
+PEB_F.US,D,20240923,000000,23.24,23.25,22.98,22.98,4830,0
+PEB_F.US,D,20240924,000000,22.9,23.43,22.9,22.95,21551,0
+PEB_F.US,D,20240925,000000,23,23.04,22.9401,22.9401,3982,0
+PEB_F.US,D,20240926,000000,23.1,23.11,22.95,22.95,5756,0
+PEB_F.US,D,20240927,000000,22.95,23.3799,22.8,22.8,4831,0
+PEB_F.US,D,20240930,000000,22.35,22.61,22.19,22.22,3254,0
+PEB_F.US,D,20241001,000000,22.49,22.73,22.46,22.59,2393,0
+PEB_F.US,D,20241002,000000,22.75,23.1,22.75,23.08,2750,0
+PEB_F.US,D,20241003,000000,23,23.24,23,23.1,4975,0
+PEB_F.US,D,20241004,000000,23.05,23.06,22.86,22.86,1868,0
+PEB_F.US,D,20241007,000000,22.4401,22.89,22.4401,22.7,2262,0
+PEB_F.US,D,20241008,000000,22.69,23.09,22.65,22.98,2969,0
+PEB_F.US,D,20241009,000000,22.9,23.24,22.9,23.1,2699,0
+PEB_F.US,D,20241011,000000,23.08,23.17,23.01,23.0324,16913,0
+PEB_F.US,D,20241014,000000,22.98,23.26,22.85,22.9208,3932,0
+PEB_F.US,D,20241015,000000,23.18,23.3,22.81,23.22,7333,0
+PEB_F.US,D,20241016,000000,23.065,23.34,23.065,23.33,2963,0
+PEB_F.US,D,20241017,000000,23.28,23.335,23.19,23.335,10312,0
+PEB_F.US,D,20241018,000000,23.35,23.43,23.35,23.41,11772,0
+PEB_F.US,D,20241021,000000,23.0601,23.25,23.0601,23.1,2535,0
+PEB_F.US,D,20241022,000000,23.24,23.24,23.17,23.24,1068,0
+PEB_F.US,D,20241023,000000,23.31,23.31,23.26,23.28,33847,0
+PEB_F.US,D,20241024,000000,23.3,23.45,23.3,23.4111,18736,0
+PEB_F.US,D,20241025,000000,23.5,23.75,23.47,23.47,24571,0
+PEB_F.US,D,20241028,000000,23.54,23.58,23.26,23.32,33050,0
+PEB_F.US,D,20241029,000000,23.295,23.42,23.15,23.3,15236,0
+PEB_F.US,D,20241030,000000,22.8301,23.54,22.8301,23.38,3854,0
+PEB_F.US,D,20241031,000000,23.38,23.45,23.2801,23.32,7053,0
+PEB_F.US,D,20241101,000000,23.22,23.25,23.04,23.04,5225,0
+PEB_F.US,D,20241104,000000,23.125,23.41,22.92,23.27,3271,0
+PEB_F.US,D,20241105,000000,23.255,23.35,23.19,23.28,5887,0
+PEB_F.US,D,20241106,000000,22.91,23.1,22.91,23.01,1448,0
+PEB_F.US,D,20241107,000000,23.025,23.025,22.9575,22.9575,869,0
+PEB_F.US,D,20241108,000000,23.04,23.075,23,23.01,11330,0
+PEB_F.US,D,20241111,000000,22.95,22.99,22.8444,22.86,5606,0
+PEB_F.US,D,20241112,000000,22.87,22.96,22.6118,22.62,4452,0
+PEB_F.US,D,20241113,000000,22.68,22.68,22.555,22.61,8002,0
+PEB_F.US,D,20241114,000000,22.45,22.58,22.32,22.38,4434,0
+PEB_F.US,D,20241115,000000,22.4,22.41,22.22,22.22,801,0
+PEB_F.US,D,20241118,000000,22.16,22.41,22.16,22.3,5218,0
+PEB_F.US,D,20241119,000000,22.35,22.35,22.12,22.12,3558,0
+PEB_F.US,D,20241120,000000,21.86,21.86,21.81,21.86,1035,0
+PEB_F.US,D,20241121,000000,22.13,22.18,22.1,22.13,5244,0
+PEB_F.US,D,20241122,000000,22.17,22.37,22.02,22.03,6567,0
+PEB_F.US,D,20241125,000000,22.53,22.53,22.09,22.2,8838,0
+PEB_F.US,D,20241126,000000,22.09,22.09,21.95,22.08,2187,0
+PEB_F.US,D,20241127,000000,22,22.18,22,22.18,1342,0
+PEB_F.US,D,20241202,000000,22.45,22.74,22.44,22.46,2214,0
+PEB_F.US,D,20241203,000000,22.5,22.5,22.5,22.5,388,0
+PEB_F.US,D,20241204,000000,22.689,22.689,22.61,22.61,555,0
+PEB_F.US,D,20241205,000000,22.68,22.73,22.68,22.73,2194,0
+PEB_F.US,D,20241206,000000,22.6,22.76,22.58,22.64,3473,0
+PEB_F.US,D,20241209,000000,22.25,22.42,22.25,22.3323,7881,0
+PEB_F.US,D,20241210,000000,22.42,22.52,22.38,22.38,7329,0
+PEB_F.US,D,20241211,000000,22.25,22.33,22.2,22.3,8925,0
+PEB_F.US,D,20241212,000000,21.99,22.1,21.98,22.09,15697,0
+PEB_F.US,D,20241213,000000,21.82,21.97,21.39,21.55,5976,0
+PEB_F.US,D,20241216,000000,21.55,21.6,21.52,21.52,2419,0
+PEB_F.US,D,20241217,000000,21.45,21.45,21.42,21.42,1671,0
+PEB_F.US,D,20241218,000000,21.35,21.46,21.08,21.08,1070,0
+PEB_F.US,D,20241219,000000,20.55,20.795,20.55,20.67,3363,0
+PEB_F.US,D,20241220,000000,20.71,21.01,20.71,20.85,3342,0
+PEB_F.US,D,20241223,000000,20.976,21.15,20.71,20.79,15170,0
+PEB_F.US,D,20241224,000000,20.97,21.2299,20.61,20.72,20634,0
+PEB_F.US,D,20241226,000000,20.705,20.75,20.57,20.7,18587,0
+PEB_F.US,D,20241227,000000,20.74,20.98,20.5001,20.515,7901,0
+PEB_F.US,D,20241230,000000,20.52,20.55,20.31,20.41,12408,0
+PEB_F.US,D,20241231,000000,20.06,20.6,20.01,20.35,24373,0
+PEB_F.US,D,20250102,000000,20.4,20.595,20.36,20.46,10008,0
+PEB_F.US,D,20250103,000000,20.17,20.49,20.17,20.43,2486,0
+PEB_F.US,D,20250106,000000,20.43,20.51,20.31,20.48,2684,0
+PEB_F.US,D,20250107,000000,20.36,20.36,19.99,20.04,5896,0
+PEB_F.US,D,20250108,000000,19.88,19.99,19.75,19.7501,2412,0
+PEB_F.US,D,20250110,000000,19.75,19.75,19.39,19.4,6897,0
+PEB_F.US,D,20250113,000000,19.35,19.35,18.97,18.97,10815,0
+PEB_F.US,D,20250114,000000,19.1739,19.2499,19.05,19.182,8949,0
+PEB_F.US,D,20250115,000000,20.349,20.349,19.26,19.56,33721,0
+PEB_F.US,D,20250116,000000,19.55,19.85,19.55,19.85,21793,0
+PEB_F.US,D,20250117,000000,19.8,19.9,19.7,19.85,14238,0
+PEB_F.US,D,20250121,000000,19.6001,20.1,19.6001,20.1,9034,0
+PEB_F.US,D,20250122,000000,19.605,20.1,19.605,20.0762,3221,0
+PEB_F.US,D,20250123,000000,19.85,20.08,19.85,20.08,2177,0
+PEB_F.US,D,20250124,000000,19.92,20.15,19.915,20,8510,0
+PEB_F.US,D,20250127,000000,20.05,20.2,20,20,9559,0
+PEB_F.US,D,20250128,000000,19.9,20.04,19.8101,20.02,2947,0
+PEB_F.US,D,20250129,000000,20.1,20.18,20,20,3156,0
+PEB_F.US,D,20250130,000000,19.9425,20.048,19.925,19.95,4465,0
+PEB_F.US,D,20250131,000000,19.96,19.99,19.62,19.94,2391,0
+PEB_F.US,D,20250203,000000,19.75,19.92,19.62,19.62,6339,0
+PEB_F.US,D,20250204,000000,19.7,19.7,19.52,19.52,10687,0
+PEB_F.US,D,20250205,000000,19.55,19.595,19.42,19.47,30592,0
+PEB_F.US,D,20250206,000000,19.305,19.5,19.275,19.37,14544,0
+PEB_F.US,D,20250207,000000,19.01,19.03,18.96,18.96,3046,0
+PEB_F.US,D,20250210,000000,18.98,19.15,18.9002,18.96,15881,0
+PEB_F.US,D,20250211,000000,19.0999,19.0999,18.835,18.88,42516,0
+PEB_F.US,D,20250212,000000,18.7308,19,18.7,18.75,22853,0
+PEB_F.US,D,20250213,000000,18.75,18.96,18.6582,18.7,38265,0
+PEB_F.US,D,20250214,000000,18.77,18.8499,18.66,18.7,33657,0
+PEB_F.US,D,20250218,000000,18.82,18.82,18.55,18.64,7380,0
+PEB_F.US,D,20250219,000000,18.5421,18.7,18.3,18.47,10561,0
+PEB_F.US,D,20250220,000000,18.47,18.5599,18.3,18.5,42934,0
+PEB_F.US,D,20250221,000000,18.375,18.45,18.375,18.4,7748,0
+PEB_F.US,D,20250224,000000,18.43,18.45,18.2601,18.45,11182,0
+PEB_F.US,D,20250225,000000,18.83,18.87,18.4,18.44,8010,0
+PEB_F.US,D,20250226,000000,18.56,18.56,18.35,18.5,5858,0
+PEB_F.US,D,20250227,000000,18.6,19.24,18.6,18.71,13602,0
+PEB_F.US,D,20250228,000000,18.68,18.69,18.48,18.64,7749,0
+PEB_F.US,D,20250303,000000,18.74,19.05,18.6912,18.77,12255,0
+PEB_F.US,D,20250304,000000,18.64,18.77,18.42,18.66,2991,0
+PEB_F.US,D,20250305,000000,18.5,18.7,18.44,18.57,59744,0
+PEB_F.US,D,20250306,000000,18.49,18.49,18.29,18.34,20008,0
+PEB_F.US,D,20250307,000000,18.41,18.4999,18.25,18.44,24376,0
+PEB_F.US,D,20250310,000000,18.25,18.5,18.2,18.42,9420,0
+PEB_F.US,D,20250311,000000,18.15,18.45,18.15,18.45,1525,0
+PEB_F.US,D,20250312,000000,18.53,18.64,18.47,18.49,5195,0
+PEB_F.US,D,20250313,000000,18.5,18.575,18.48,18.5,15889,0
+PEB_F.US,D,20250314,000000,18.6,18.62,18.46,18.6,18434,0
+PEB_F.US,D,20250318,000000,18.6538,18.67,18.6538,18.67,1015,0
+PEB_F.US,D,20250319,000000,18.71,18.7473,18.62,18.62,5648,0
+PEB_F.US,D,20250320,000000,18.62,18.8441,18.62,18.8,16459,0
+PEB_F.US,D,20250321,000000,18.8,18.8,18.5824,18.5824,1594,0
+PEB_F.US,D,20250324,000000,18.55,18.8,18.5,18.8,2721,0
+PEB_F.US,D,20250325,000000,18.72,18.7592,18.69,18.75,32820,0
+PEB_F.US,D,20250326,000000,18.75,18.82,18.75,18.75,52913,0
+PEB_F.US,D,20250327,000000,18.8,18.94,18.25,18.67,4235,0
+PEB_F.US,D,20250328,000000,18.58,18.755,18.58,18.67,4224,0
+PEB_F.US,D,20250331,000000,18.0388,18.265,17.5,17.51,61964,0
+PEB_F.US,D,20250401,000000,17.7,17.78,17.58,17.78,17750,0
+PEB_F.US,D,20250402,000000,17.94,18.12,17.75,17.85,13690,0
+PEB_F.US,D,20250403,000000,18.43,18.43,17.49,17.75,21407,0
+PEB_F.US,D,20250404,000000,17.5517,17.59,17.42,17.5,3441,0
+PEB_F.US,D,20250407,000000,17.2,17.23,17.1,17.1,6854,0
+PEB_F.US,D,20250408,000000,18.0775,18.0775,17.1,17.1737,8131,0
+PEB_F.US,D,20250409,000000,17.235,17.4,16.85,17.37,18870,0
+PEB_F.US,D,20250410,000000,17.0998,17.65,16.9,17.2,6428,0
+PEB_F.US,D,20250411,000000,17.2,17.43,17.2,17.31,8281,0
+PEB_F.US,D,20250414,000000,17.32,17.5,17.32,17.5,3293,0
+PEB_F.US,D,20250415,000000,17.6299,17.86,17.5356,17.86,8961,0
+PEB_F.US,D,20250416,000000,17.86,18.0811,17.86,18,11719,0
+PEB_F.US,D,20250417,000000,18.12,18.6467,18.12,18.25,7008,0
+PEB_F.US,D,20250421,000000,18.0512,18.31,18,18.2666,11527,0
+PEB_F.US,D,20250422,000000,18.28,18.35,18.28,18.35,5086,0
+PEB_F.US,D,20250423,000000,18.44,18.8364,18.44,18.6697,19690,0
+PEB_F.US,D,20250424,000000,18.85,18.87,18.71,18.86,5534,0
+PEB_F.US,D,20250425,000000,18.8456,18.8456,18.51,18.74,13444,0
+PEB_F.US,D,20250428,000000,18.89,18.89,18.39,18.41,6728,0
+PEB_F.US,D,20250429,000000,18.96,18.96,18.12,18.5,6011,0
+PEB_F.US,D,20250430,000000,18.61,18.61,18.2,18.2,3652,0
+PEB_F.US,D,20250501,000000,17.82,18,17.82,18,1967,0
+PEB_F.US,D,20250502,000000,17.93,18.12,17.8,18.08,3206,0
+PEB_F.US,D,20250505,000000,18.23,18.24,18.12,18.12,1501,0
+PEB_F.US,D,20250506,000000,18.115,18.115,18.115,18.115,703,0
+PEB_F.US,D,20250507,000000,18.3193,18.3193,18.3193,18.3193,325,0
+PEB_F.US,D,20250508,000000,18.1,18.1,17.97,18.04,10040,0
+PEB_F.US,D,20250509,000000,18.15,18.15,17.93,18.02,3990,0
+PEB_F.US,D,20250512,000000,18.185,18.22,17.99,18.22,4831,0
+PEB_F.US,D,20250513,000000,18.0493,18.36,18.0493,18.32,3102,0
+PEB_F.US,D,20250514,000000,18.26,18.4148,17.98,18.26,15054,0
+PEB_F.US,D,20250515,000000,18.31,18.42,18.31,18.35,4099,0
+PEB_F.US,D,20250516,000000,18.0599,18.26,18.0599,18.26,2800,0
+PEB_F.US,D,20250519,000000,18.3249,18.4899,18.21,18.35,2716,0
+PEB_F.US,D,20250520,000000,18.45,18.45,18.34,18.34,2029,0
+PEB_F.US,D,20250521,000000,18.2,18.3547,18.11,18.11,9319,0
+PEB_F.US,D,20250522,000000,17.86,18.59,17.86,18.5413,2007,0
+PEB_F.US,D,20250523,000000,18.403,18.47,18.24,18.24,7731,0
+PEB_F.US,D,20250527,000000,18.0499,18.385,18.0499,18.28,9080,0
+PEB_F.US,D,20250528,000000,18.199,18.5899,18.199,18.28,1008,0
+PEB_F.US,D,20250529,000000,18.28,18.28,18.1987,18.1987,522,0
+PEB_F.US,D,20250530,000000,18.2491,18.4,18.2,18.4,1626,0
+PEB_F.US,D,20250602,000000,18.2848,18.46,18.16,18.46,1904,0
+PEB_F.US,D,20250603,000000,18.3001,18.3001,18.23,18.23,897,0
+PEB_F.US,D,20250604,000000,18.2928,18.2928,18.2928,18.2928,245,0
+PEB_F.US,D,20250605,000000,18.4271,18.4365,18.4271,18.4365,367,0
+PEB_F.US,D,20250606,000000,18.2679,18.35,18.2679,18.3389,2847,0
+PEB_F.US,D,20250609,000000,18.41,18.54,18.33,18.33,5197,0
+PEB_F.US,D,20250610,000000,18.33,18.52,18.25,18.415,4344,0
+PEB_F.US,D,20250611,000000,18.6,18.71,18.5301,18.62,7456,0
+PEB_F.US,D,20250612,000000,18.51,18.66,18.51,18.58,4240,0
+PEB_F.US,D,20250613,000000,18.485,18.66,18.4,18.4,1808,0
+PEB_F.US,D,20250616,000000,18.585,18.585,18.46,18.46,2191,0
+PEB_F.US,D,20250617,000000,18.54,18.7064,18.5399,18.7064,513,0
+PEB_F.US,D,20250618,000000,18.715,18.75,18.5452,18.75,3308,0
+PEB_F.US,D,20250620,000000,18.7064,18.7101,18.5,18.5,2848,0
+PEB_F.US,D,20250623,000000,18.5,18.5,18.21,18.21,4809,0
+PEB_F.US,D,20250624,000000,18.55,18.92,18.37,18.45,2073,0
+PEB_F.US,D,20250626,000000,18.45,18.45,18.45,18.45,225,0
+PEB_F.US,D,20250627,000000,18.45,18.45,18.44,18.44,392,0
+PEB_F.US,D,20250630,000000,17.92,17.9391,17.41,17.55,32674,0
+PEB_F.US,D,20250701,000000,17.7,17.92,17.595,17.85,15037,0
+PEB_F.US,D,20250702,000000,17.7,18.0911,17.7,17.9,18592,0
+PEB_F.US,D,20250703,000000,17.7505,17.7601,17.58,17.59,4520,0
+PEB_F.US,D,20250707,000000,17.6,17.85,17.6,17.85,3044,0
+PEB_F.US,D,20250708,000000,17.675,17.97,17.675,17.85,4959,0
+PEB_F.US,D,20250709,000000,17.9,17.9999,17.7,17.97,2985,0
+PEB_F.US,D,20250710,000000,18,18.56,18,18.55,7110,0
+PEB_F.US,D,20250711,000000,18.4,18.5897,18.18,18.5063,10701,0
+PEB_F.US,D,20250714,000000,18.41,18.65,18.36,18.65,3231,0
+PEB_F.US,D,20250715,000000,18.5519,18.69,18.365,18.51,5800,0
+PEB_F.US,D,20250716,000000,18.62,19.22,18.51,19.1,27173,0
+PEB_F.US,D,20250717,000000,19.19,19.28,18.99,19.13,15816,0
+PEB_F.US,D,20250718,000000,18.88,19.28,18.88,19.28,1789,0
+PEB_F.US,D,20250721,000000,19.1694,19.1694,19.0033,19.0033,2452,0
+PEB_F.US,D,20250722,000000,19.1,19.1,18.98,18.99,2500,0
+PEB_F.US,D,20250723,000000,19,19,19,19,732,0
+PEB_F.US,D,20250724,000000,18.83,19.34,18.83,19.2,2732,0
+PEB_F.US,D,20250725,000000,19.32,19.32,18.7601,18.95,11744,0
+PEB_F.US,D,20250728,000000,18.99,19,18.79,18.87,22575,0
+PEB_F.US,D,20250729,000000,19.04,19.04,18.52,18.78,21026,0
+PEB_F.US,D,20250730,000000,18.67,19,18.51,18.85,15646,0
+PEB_F.US,D,20250731,000000,18.5551,19.15,18.5551,19.15,2396,0
+PEB_F.US,D,20250801,000000,19,19.26,19,19.26,9641,0
+PEB_F.US,D,20250804,000000,19.34,19.42,19.34,19.42,2404,0
+PEB_F.US,D,20250805,000000,19.31,19.3499,18.9508,19.13,6447,0
+PEB_F.US,D,20250806,000000,19.15,19.35,19.04,19.2119,4092,0
+PEB_F.US,D,20250807,000000,19.1125,19.2177,18.91,19.05,22186,0
+PEB_F.US,D,20250808,000000,19.05,19.5489,18.97,19.5489,43896,0
+PEB_F.US,D,20250811,000000,18.97,19.6,18.97,19.24,12768,0
+PEB_F.US,D,20250812,000000,19.25,19.25,19.1,19.18,910,0
+PEB_F.US,D,20250813,000000,19.23,19.39,19.02,19.38,16579,0
+PEB_F.US,D,20250814,000000,19.29,19.48,19.29,19.48,1220,0
+PEB_F.US,D,20250815,000000,19.5,19.6,19.5,19.6,443,0
+PEB_F.US,D,20250818,000000,19.655,19.655,19.5703,19.59,1687,0
+PEB_F.US,D,20250819,000000,19.7,19.7,19.3801,19.55,15953,0
+PEB_F.US,D,20250820,000000,19.5384,19.7999,19.3821,19.4264,8390,0
+PEB_F.US,D,20250821,000000,19.47,19.5,19.3201,19.5,1894,0
+PEB_F.US,D,20250822,000000,19.5832,20.09,19.5832,20.03,14056,0
+PEB_F.US,D,20250825,000000,20.44,20.44,19.62,19.76,5945,0
+PEB_F.US,D,20250826,000000,19.63,19.7648,19.63,19.73,546,0
+PEB_F.US,D,20250827,000000,19.73,19.8432,19.5,19.81,2372,0
+PEB_F.US,D,20250828,000000,19.76,20.4,19.76,20.17,3360,0
+PEB_F.US,D,20250829,000000,20.02,20.38,20.02,20.11,3731,0
+PEB_F.US,D,20250902,000000,19.9291,19.9291,19.72,19.725,5253,0
+PEB_F.US,D,20250903,000000,19.9,20.29,19.73,20.17,4600,0
+PEB_F.US,D,20250904,000000,20.35,20.35,20.05,20.2,6373,0
+PEB_F.US,D,20250905,000000,20.12,20.9161,20.12,20.61,22242,0
+PEB_F.US,D,20250908,000000,20.52,20.8,20.2001,20.35,9943,0
+PEB_F.US,D,20250909,000000,20.29,20.85,20.29,20.79,5583,0
+PEB_F.US,D,20250910,000000,20.64,20.84,20.6,20.77,7165,0
+PEB_F.US,D,20250911,000000,21,21.1,20.81,21.05,2086,0
+PEB_F.US,D,20250912,000000,20.85,21.34,20.82,20.86,5668,0
+PEB_F.US,D,20250915,000000,20.9303,21.1999,20.52,20.9,5877,0
+PEB_F.US,D,20250916,000000,20.93,21.05,20.9,20.975,3197,0
+PEB_F.US,D,20250917,000000,21.2,21.43,21.02,21.19,3501,0
+PEB_F.US,D,20250918,000000,21.1903,21.25,21.19,21.19,991,0
+PEB_F.US,D,20250919,000000,21.3,21.36,21.195,21.36,1740,0
+PEB_F.US,D,20250922,000000,21.5,21.51,21.1503,21.23,3737,0
+PEB_F.US,D,20250923,000000,21.215,21.45,21.2,21.37,1687,0
+PEB_F.US,D,20250924,000000,21.1276,21.435,20.81,20.81,17197,0
+PEB_F.US,D,20250925,000000,20.73,20.89,20.63,20.63,4050,0
+PEB_F.US,D,20250926,000000,20.72,20.79,20.41,20.43,2787,0
+PEB_F.US,D,20250929,000000,20.48,20.5,20.48,20.5,634,0
+PEB_F.US,D,20250930,000000,20.09,20.37,20.09,20.2,2936,0
+PEB_F.US,D,20251001,000000,20.6299,20.8,20.41,20.8,1561,0
+PEB_F.US,D,20251002,000000,20.75,21.05,20.6,20.64,12475,0
+PEB_F.US,D,20251006,000000,22.7,22.7,20.425,21,17544,0
+PEB_F.US,D,20251007,000000,20.72,20.85,20.1901,20.39,17712,0
+PEB_F.US,D,20251008,000000,20.56,20.5601,20.24,20.4,3321,0
+PEB_F.US,D,20251009,000000,20.545,20.545,20.1,20.1,2741,0
+PEB_F.US,D,20251010,000000,20,20,19.65,19.65,1821,0
+PEB_F.US,D,20251013,000000,19.625,19.65,19.41,19.41,4125,0
+PEB_F.US,D,20251014,000000,19.46,19.57,19.43,19.43,2629,0
+PEB_F.US,D,20251015,000000,20.9999,21,19.6,19.6001,1790,0
+PEB_F.US,D,20251016,000000,19.6,19.61,19.6,19.61,1863,0
+PEB_F.US,D,20251017,000000,19.4,19.4,19.4,19.4,216,0
+PEB_F.US,D,20251020,000000,20.08,20.08,20.07,20.08,891,0
+PEB_F.US,D,20251021,000000,19.95,19.95,19.89,19.92,2127,0
+PEB_F.US,D,20251022,000000,19.9,19.995,19.69,19.9,3571,0
+PEB_F.US,D,20251023,000000,19.4225,19.67,19.34,19.67,4479,0
+PEB_F.US,D,20251024,000000,19.81,19.81,19.69,19.6999,2336,0
+PEB_F.US,D,20251027,000000,19.5413,19.5413,19.5413,19.5413,276,0
+PEB_F.US,D,20251028,000000,19.7756,19.845,19.64,19.74,4153,0
+PEB_F.US,D,20251030,000000,19.71,19.9899,19.7,19.75,3109,0
+PEB_F.US,D,20251031,000000,19.97,19.98,19.07,19.16,16003,0
+PEB_F.US,D,20251103,000000,19.49,19.49,19.05,19.33,4146,0
+PEB_F.US,D,20251104,000000,19.25,19.4,19.25,19.25,4277,0
+PEB_F.US,D,20251105,000000,19.36,19.36,19.36,19.36,279,0
+PEB_F.US,D,20251106,000000,19.67,19.725,19.3563,19.5,2547,0
+PEB_F.US,D,20251107,000000,19.4182,19.5,19.3538,19.3538,3165,0
+PEB_F.US,D,20251110,000000,19.51,19.51,19.37,19.37,1910,0
+PEB_F.US,D,20251111,000000,19.67,19.73,19.25,19.38,18164,0
+PEB_F.US,D,20251112,000000,19.4,19.5,19.09,19.26,5310,0
+PEB_F.US,D,20251113,000000,19.2,19.2,19.2,19.2,719,0
+PEB_F.US,D,20251114,000000,19.15,19.26,18.9,18.9,7703,0
+PEB_F.US,D,20251117,000000,18.9,19.35,18.75,18.8442,4002,0
+PEB_F.US,D,20251118,000000,18.54,18.85,18.3701,18.75,59169,0
+PEB_F.US,D,20251119,000000,18.35,18.7599,18.0201,18.64,9365,0
+PEB_F.US,D,20251120,000000,18.0136,18.68,18.01,18.52,7399,0
+PEB_F.US,D,20251121,000000,18.52,18.89,18.3,18.62,28494,0
+PEB_F.US,D,20251124,000000,18.62,19.0899,18.47,18.77,10468,0
+PEB_F.US,D,20251125,000000,18.75,18.78,18.07,18.6,10653,0
+PEB_F.US,D,20251126,000000,18.6369,18.82,18.6369,18.82,2773,0
+PEB_F.US,D,20251128,000000,19.05,19.05,18.625,18.625,1043,0
+PEB_F.US,D,20251201,000000,18.51,18.78,18.33,18.7,7573,0
+PEB_F.US,D,20251202,000000,18.7505,18.96,18.5301,18.95,12093,0
+PEB_F.US,D,20251203,000000,18.95,19.11,18.95,19.11,1708,0
+PEB_F.US,D,20251204,000000,19.08,19.08,18.72,19,3538,0
+PEB_F.US,D,20251205,000000,18.96,19,18.5948,18.93,9071,0
+PEB_F.US,D,20251208,000000,18.93,19.01,18.755,18.89,16651,0
+PEB_F.US,D,20251209,000000,19,19.025,18.7501,18.9,9518,0
+PEB_F.US,D,20251210,000000,18.75,19.3,18.54,18.8,62859,0
+PEB_F.US,D,20251211,000000,18.7971,19.36,18.725,19.25,17981,0
+PEB_F.US,D,20251212,000000,19.4,19.45,19.1549,19.45,10252,0
+PEB_F.US,D,20251215,000000,19.5,19.72,19.35,19.65,11076,0
+PEB_F.US,D,20251216,000000,19.59,19.7,19.32,19.5,5906,0
+PEB_F.US,D,20251217,000000,19.5,19.75,19.3351,19.75,13624,0
+PEB_F.US,D,20251218,000000,19.56,19.8,19.37,19.8,13727,0
+PEB_F.US,D,20251219,000000,19.382,20.022679,19.382,20.022679,6889,0
+PEB_F.US,D,20251222,000000,19.89,20.03,19.89,19.95,11936,0
+PEB_F.US,D,20251223,000000,19.6,19.95,19.43,19.45,7442,0
+PEB_F.US,D,20251224,000000,19.41,19.7,19.2,19.4901,1252,0
+PEB_F.US,D,20251226,000000,18.9,19.39,18.84,19.39,673,0
+PEB_F.US,D,20251229,000000,19.6,19.6,19.1701,19.325,6269,0
+PEB_F.US,D,20251230,000000,19.15,19.6,19.15,19.4,8158,0
+PEB_F.US,D,20251231,000000,18.645,19.06,18.55,19.05,4213,0
+PEB_F.US,D,20260102,000000,18.824,19.03,18.79,18.85,8139,0
+PEB_F.US,D,20260105,000000,18.92,19.21,18.79,19.21,6623,0
+PEB_F.US,D,20260106,000000,19.3443,19.53,19.2794,19.53,7258,0
+PEB_F.US,D,20260107,000000,18.99,18.99,18.99,18.99,292,0
+PEB_F.US,D,20260108,000000,19.23,19.23,18.71,18.71,22403,0
+PEB_F.US,D,20260109,000000,18.83,19.12,18.83,19.08,3097,0
+PEB_F.US,D,20260112,000000,18.8,19.11,18.8,19.11,33370,0
+PEB_F.US,D,20260113,000000,19.02,19.17,19,19.17,1717,0
+PEB_F.US,D,20260114,000000,19.21,19.72,19.08,19.72,34202,0
+PEB_F.US,D,20260115,000000,19.44,20.0623,19.33,20.01,11571,0
+PEB_F.US,D,20260116,000000,19.93,20,19.71,19.71,5787,0
+PEB_F.US,D,20260120,000000,19.7,20,19.61,19.7,16010,0
+PEB_F.US,D,20260121,000000,19.9,19.9,19.45,19.66,13292,0
+PEB_F.US,D,20260122,000000,19.7,19.95,19.69,19.8,4242,0
+PEB_F.US,D,20260123,000000,19.74,19.95,19.7,19.72,2280,0
+PEB_F.US,D,20260126,000000,20.2,20.2,19.75,19.75,6768,0
+PEB_F.US,D,20260127,000000,19.925,20.02,19.75,20.02,4322,0
+PEB_F.US,D,20260128,000000,20.02,20.14,19.99,20.115,21802,0
+PEB_F.US,D,20260129,000000,19.91,20.17,19.89,19.99,2302,0
+PEB_F.US,D,20260130,000000,20.315,20.5,20.2912,20.5,1068,0
+PEB_F.US,D,20260202,000000,20.4367,20.4367,20.05,20.19,4397,0
+PEB_F.US,D,20260203,000000,20.15,20.15,20.055,20.055,529,0
+PEB_F.US,D,20260204,000000,19.9,19.97,19.76,19.97,3588,0
+PEB_F.US,D,20260205,000000,19.75,20.15,19.75,19.83,9148,0
+PEB_F.US,D,20260206,000000,19.83,19.83,19.77,19.77,423,0
+PEB_F.US,D,20260209,000000,19.82,20.215,19.82,20.215,603,0
+PEB_F.US,D,20260212,000000,20.01,20.12,20.01,20.105,993,0
+PEB_F.US,D,20260213,000000,20.1426,20.174,20.025,20.174,1582,0
+PEB_F.US,D,20260217,000000,20.05,20.25,20.05,20.25,2776,0
+PEB_F.US,D,20260218,000000,20.49,20.7967,20.49,20.74,7795,0
diff --git a/daily/us/nyse stocks/2/peb_h.us.txt b/daily/us/nyse stocks/2/peb_h.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ca5ee9e3ce022f733bd8990e670b23a6d1fddff8
--- /dev/null
+++ b/daily/us/nyse stocks/2/peb_h.us.txt	
@@ -0,0 +1,1133 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PEB_H.US,D,20210802,000000,25.35,25.49,25.253,25.35,151847,0
+PEB_H.US,D,20210803,000000,25.3,25.35,25.192,25.2,29446,0
+PEB_H.US,D,20210804,000000,25.24,25.26,24.83,25.2,89847,0
+PEB_H.US,D,20210805,000000,25.25,25.37,25.1,25.16,60166,0
+PEB_H.US,D,20210806,000000,25.22,25.22,25.0366,25.04,37880,0
+PEB_H.US,D,20210809,000000,25.15,25.15,24.95,24.98,43776,0
+PEB_H.US,D,20210810,000000,25,25,24.765,24.87,8825,0
+PEB_H.US,D,20210811,000000,24.84,24.92,24.84,24.92,29824,0
+PEB_H.US,D,20210812,000000,24.99,25.17,24.97,25.08,300860,0
+PEB_H.US,D,20210813,000000,25.17,25.23,25.12,25.18,107214,0
+PEB_H.US,D,20210816,000000,25.25,25.25,25.06,25.09,65887,0
+PEB_H.US,D,20210817,000000,25.19,25.21,24.985,25.07,12497,0
+PEB_H.US,D,20210818,000000,25.1,25.2,25.05,25.14,28433,0
+PEB_H.US,D,20210819,000000,25.1,25.21,24.77,25.15,46980,0
+PEB_H.US,D,20210820,000000,25.23,25.44,25.23,25.44,21596,0
+PEB_H.US,D,20210823,000000,25.6599,25.8,25.5,25.8,46688,0
+PEB_H.US,D,20210824,000000,25.83,25.99,25.49,25.54,72758,0
+PEB_H.US,D,20210825,000000,25.75,25.75,25.43,25.5,66966,0
+PEB_H.US,D,20210826,000000,25.66,25.66,25.25,25.4,92782,0
+PEB_H.US,D,20210827,000000,25.4,25.53,25.4,25.485,23878,0
+PEB_H.US,D,20210830,000000,25.34,25.68,25.32,25.5,333740,0
+PEB_H.US,D,20210831,000000,25.4,25.68,25.28,25.49,1217715,0
+PEB_H.US,D,20210901,000000,25.65,25.7299,25.48,25.69,40410,0
+PEB_H.US,D,20210902,000000,25.6501,25.73,25.48,25.63,32123,0
+PEB_H.US,D,20210903,000000,25.5701,25.661,25.57,25.59,12348,0
+PEB_H.US,D,20210907,000000,25.5,25.62,25.28,25.4,57890,0
+PEB_H.US,D,20210908,000000,25.5213,25.5213,25.2,25.35,29282,0
+PEB_H.US,D,20210909,000000,25.25,25.37,25.25,25.34,39020,0
+PEB_H.US,D,20210910,000000,25.31,25.3792,25,25.21,61147,0
+PEB_H.US,D,20210913,000000,25.21,25.36,25.21,25.31,31065,0
+PEB_H.US,D,20210914,000000,25.34,25.35,25.27,25.27,9009,0
+PEB_H.US,D,20210915,000000,25.29,25.36,25.29,25.31,18511,0
+PEB_H.US,D,20210916,000000,25.43,25.45,25.3,25.3,19043,0
+PEB_H.US,D,20210917,000000,25.21,25.4338,25.21,25.3,5273,0
+PEB_H.US,D,20210920,000000,25.25,25.3,24.94,25.1,11503,0
+PEB_H.US,D,20210921,000000,25.15,25.3,25.15,25.2,15515,0
+PEB_H.US,D,20210922,000000,25.25,25.33,25.185,25.33,23358,0
+PEB_H.US,D,20210923,000000,25.3,25.3667,25.26,25.29,9618,0
+PEB_H.US,D,20210924,000000,25.2,25.3899,25.07,25.24,8274,0
+PEB_H.US,D,20210927,000000,25.2,25.28,25.2,25.21,4537,0
+PEB_H.US,D,20210928,000000,25.01,25.15,25.01,25.12,8679,0
+PEB_H.US,D,20210929,000000,24.87,24.97,24.765,24.9,20062,0
+PEB_H.US,D,20210930,000000,24.88,25.05,24.81,25,7157,0
+PEB_H.US,D,20211001,000000,25,25.08,24.771,25.07,3590,0
+PEB_H.US,D,20211004,000000,24.802,24.88,24.68,24.68,13262,0
+PEB_H.US,D,20211005,000000,24.8,24.86,24.72,24.72,25092,0
+PEB_H.US,D,20211006,000000,24.94,25.05,24.75,25.05,36607,0
+PEB_H.US,D,20211007,000000,25.29,25.325,25.07,25.1,18584,0
+PEB_H.US,D,20211008,000000,25.058,25.145,25.01,25.13,12858,0
+PEB_H.US,D,20211011,000000,25.15,25.29,25.15,25.2,5899,0
+PEB_H.US,D,20211012,000000,25.37,25.48,25.25,25.35,7237,0
+PEB_H.US,D,20211013,000000,25.3253,25.72,25.3253,25.72,29638,0
+PEB_H.US,D,20211014,000000,25.72,26.67,25.72,26.51,34191,0
+PEB_H.US,D,20211015,000000,25.83,26.77,25.83,26.77,70302,0
+PEB_H.US,D,20211018,000000,26.5,26.5,25.86,26.07,13151,0
+PEB_H.US,D,20211019,000000,26.1136,26.12,25.9201,26,8566,0
+PEB_H.US,D,20211020,000000,26.27,26.29,25.9639,25.9639,1279,0
+PEB_H.US,D,20211021,000000,26.1812,26.264,25.953,25.953,22423,0
+PEB_H.US,D,20211022,000000,26.05,26.05,26.05,26.05,422,0
+PEB_H.US,D,20211025,000000,25.46,25.554,25.32,25.554,2031,0
+PEB_H.US,D,20211026,000000,25.98,25.98,25.6862,25.89,6924,0
+PEB_H.US,D,20211027,000000,25.9,25.99,25.76,25.8,9171,0
+PEB_H.US,D,20211028,000000,25.8,25.98,25.8,25.8,15356,0
+PEB_H.US,D,20211029,000000,25.8973,26.2,25.819,26.03,12529,0
+PEB_H.US,D,20211101,000000,26.12,26.18,25.91,26.035,40664,0
+PEB_H.US,D,20211102,000000,25.95,26,25.9014,25.9859,7856,0
+PEB_H.US,D,20211103,000000,25.99,25.99,25.92,25.94,9223,0
+PEB_H.US,D,20211104,000000,25.96,26,25.9557,26,7335,0
+PEB_H.US,D,20211105,000000,26,26.2,26,26.04,8242,0
+PEB_H.US,D,20211108,000000,26.15,26.18,25.9766,26.07,4460,0
+PEB_H.US,D,20211109,000000,26.17,26.17,26,26.12,5385,0
+PEB_H.US,D,20211110,000000,25.7943,25.91,25.7943,25.85,5012,0
+PEB_H.US,D,20211111,000000,25.75,25.75,25.41,25.48,8968,0
+PEB_H.US,D,20211112,000000,25.88,25.88,25.56,25.56,3617,0
+PEB_H.US,D,20211115,000000,25.6,25.6,25.05,25.25,8693,0
+PEB_H.US,D,20211116,000000,25.25,25.435,24.85,24.98,9913,0
+PEB_H.US,D,20211117,000000,24.76,24.9,24.6839,24.7,13873,0
+PEB_H.US,D,20211118,000000,24.74,24.74,24.5,24.55,5907,0
+PEB_H.US,D,20211119,000000,24.45,25.21,24.435,25.0225,14860,0
+PEB_H.US,D,20211122,000000,24.98,25.244,24.75,24.95,3478,0
+PEB_H.US,D,20211123,000000,24.48,24.894,24.393,24.894,4136,0
+PEB_H.US,D,20211124,000000,24.86,25.0351,24.6401,24.8,4390,0
+PEB_H.US,D,20211126,000000,24.79,24.79,24.22,24.25,9164,0
+PEB_H.US,D,20211129,000000,24.5,24.8092,24.5,24.8092,3120,0
+PEB_H.US,D,20211130,000000,24.45,25.5,24.43,24.43,3459,0
+PEB_H.US,D,20211201,000000,24.811,24.91,24.5931,24.75,7953,0
+PEB_H.US,D,20211203,000000,24.9196,25,24.8,24.8,7567,0
+PEB_H.US,D,20211206,000000,24.8,24.95,24.67,24.79,15243,0
+PEB_H.US,D,20211207,000000,25.1,25.175,24.485,24.55,27993,0
+PEB_H.US,D,20211208,000000,24.65,24.65,24.3,24.3,19062,0
+PEB_H.US,D,20211209,000000,24.57,24.57,24.27,24.51,15577,0
+PEB_H.US,D,20211210,000000,24.69,24.69,24.345,24.59,13071,0
+PEB_H.US,D,20211213,000000,24.56,24.62,24.45,24.5,19162,0
+PEB_H.US,D,20211214,000000,24.35,24.35,24.1187,24.35,9690,0
+PEB_H.US,D,20211215,000000,24.02,24.4,24.02,24.25,10402,0
+PEB_H.US,D,20211216,000000,24.1,24.34,24.1,24.25,9355,0
+PEB_H.US,D,20211217,000000,24.1,24.46,23.99,24.1,17854,0
+PEB_H.US,D,20211220,000000,23.98,24.12,23.9223,24.08,4450,0
+PEB_H.US,D,20211221,000000,23.95,24.45,23.95,24.45,19328,0
+PEB_H.US,D,20211222,000000,24.5,24.5,24.35,24.45,5262,0
+PEB_H.US,D,20211223,000000,24.45,24.538,24.415,24.48,3109,0
+PEB_H.US,D,20211227,000000,24.48,24.92,24.42,24.48,21154,0
+PEB_H.US,D,20211228,000000,24.93,24.93,24.4124,24.4124,1744,0
+PEB_H.US,D,20211229,000000,24.584,24.86,24.28,24.72,16464,0
+PEB_H.US,D,20211230,000000,24.45,24.45,24.23,24.38,10992,0
+PEB_H.US,D,20211231,000000,24.317,24.62,24.1701,24.6,17771,0
+PEB_H.US,D,20220103,000000,24.47,24.82,24.47,24.82,5275,0
+PEB_H.US,D,20220104,000000,24.5,24.7,24.5,24.67,4487,0
+PEB_H.US,D,20220105,000000,24.73,24.93,24.16,24.36,10481,0
+PEB_H.US,D,20220106,000000,24.64,24.64,24.0401,24.5028,8007,0
+PEB_H.US,D,20220107,000000,24.57,24.57,24.272,24.5694,5015,0
+PEB_H.US,D,20220110,000000,24.25,24.29,24.15,24.26,31868,0
+PEB_H.US,D,20220111,000000,24.48,24.98,24.46,24.93,17285,0
+PEB_H.US,D,20220112,000000,24.4636,24.93,24.4636,24.93,3836,0
+PEB_H.US,D,20220113,000000,24.94,25.04,24.93,24.98,7230,0
+PEB_H.US,D,20220114,000000,25.1,25.54,24.87,25.34,10114,0
+PEB_H.US,D,20220118,000000,25.005,25.14,24.54,25,205305,0
+PEB_H.US,D,20220119,000000,24.85,24.85,24.65,24.65,25198,0
+PEB_H.US,D,20220120,000000,24.73,24.78,24.63,24.69,23360,0
+PEB_H.US,D,20220121,000000,24.73,24.9,24.72,24.74,2155,0
+PEB_H.US,D,20220124,000000,24.07,24.3,24.07,24.3,10983,0
+PEB_H.US,D,20220125,000000,24.3,24.3,24.09,24.15,14569,0
+PEB_H.US,D,20220126,000000,24.65,24.65,24.0035,24.05,7377,0
+PEB_H.US,D,20220127,000000,24.5806,24.5806,23.59,23.62,20325,0
+PEB_H.US,D,20220128,000000,23.505,23.505,22.93,23.02,6337,0
+PEB_H.US,D,20220131,000000,23.5,23.5,23.0842,23.5,8188,0
+PEB_H.US,D,20220201,000000,23.5,23.75,23.3,23.7,20519,0
+PEB_H.US,D,20220202,000000,23.65,24.46,23.48,23.48,25003,0
+PEB_H.US,D,20220203,000000,23.48,23.48,23.12,23.22,12406,0
+PEB_H.US,D,20220204,000000,23.75,23.75,23.21,23.59,58188,0
+PEB_H.US,D,20220207,000000,23.79,24.245,23.49,23.49,3442,0
+PEB_H.US,D,20220208,000000,23.09,23.82,22.06,22.95,13927,0
+PEB_H.US,D,20220209,000000,23.01,23.25,22.88,23.24,26491,0
+PEB_H.US,D,20220210,000000,23.03,23.13,22.42,22.6029,42704,0
+PEB_H.US,D,20220211,000000,22.8775,22.8775,22.21,22.5,36971,0
+PEB_H.US,D,20220214,000000,22.12,22.25,20.98,21.73,17059,0
+PEB_H.US,D,20220215,000000,22,22.8299,21.445,21.69,30350,0
+PEB_H.US,D,20220216,000000,22.86,22.86,21.5,21.79,17202,0
+PEB_H.US,D,20220217,000000,21.56,22.12,21.52,21.9,17713,0
+PEB_H.US,D,20220218,000000,21.83,21.91,21.61,21.91,9001,0
+PEB_H.US,D,20220222,000000,22.2,22.2,21.7,21.7,17152,0
+PEB_H.US,D,20220223,000000,21.56,21.8942,21.32,21.57,10582,0
+PEB_H.US,D,20220224,000000,21.18,21.6699,21.041,21.59,50577,0
+PEB_H.US,D,20220225,000000,21.6,22.18,21.6,22.04,11827,0
+PEB_H.US,D,20220228,000000,21.51,22.2293,21.51,21.92,7673,0
+PEB_H.US,D,20220301,000000,22.13,22.13,21.8228,21.8228,2334,0
+PEB_H.US,D,20220302,000000,22.1,22.2,22.0001,22.04,5112,0
+PEB_H.US,D,20220303,000000,22.0001,22.1792,22,22.0076,1928,0
+PEB_H.US,D,20220304,000000,22.03,22.1,21.62,21.64,5902,0
+PEB_H.US,D,20220307,000000,21.56,21.75,21.51,21.75,9806,0
+PEB_H.US,D,20220308,000000,21.4,21.99,21.4,21.99,5242,0
+PEB_H.US,D,20220309,000000,21.61,22.19,21.61,21.9,2906,0
+PEB_H.US,D,20220310,000000,21.72,21.77,21.5077,21.5077,5152,0
+PEB_H.US,D,20220311,000000,21.5,21.5012,21.215,21.33,10182,0
+PEB_H.US,D,20220314,000000,21.18,21.188,20.318,21.02,24989,0
+PEB_H.US,D,20220315,000000,20.65,21.3,20.64,21.15,15523,0
+PEB_H.US,D,20220316,000000,21.1026,22.01,21.1026,21.99,2179,0
+PEB_H.US,D,20220317,000000,21.311,22.3937,21.311,22.075,3044,0
+PEB_H.US,D,20220318,000000,22.39,22.4,21.9786,22.29,5043,0
+PEB_H.US,D,20220321,000000,22.45,22.47,22.22,22.43,1775,0
+PEB_H.US,D,20220322,000000,22.42,22.46,22.15,22.405,16827,0
+PEB_H.US,D,20220323,000000,22.42,22.43,22.22,22.43,2996,0
+PEB_H.US,D,20220324,000000,22.43,22.46,21.95,21.9877,7576,0
+PEB_H.US,D,20220325,000000,22.17,22.17,21.3715,21.6,37723,0
+PEB_H.US,D,20220328,000000,21.41,21.7,21.1,21.695,34314,0
+PEB_H.US,D,20220329,000000,21.69,22.15,21.5,22.15,14163,0
+PEB_H.US,D,20220330,000000,22.0723,22.0723,21.75,22.0599,6034,0
+PEB_H.US,D,20220331,000000,22.24,22.71,22.045,22.68,28990,0
+PEB_H.US,D,20220401,000000,22.41,22.68,22,22.4,17957,0
+PEB_H.US,D,20220404,000000,22.2,22.3664,22.2,22.25,10675,0
+PEB_H.US,D,20220405,000000,22.43,22.46,22.03,22.05,8847,0
+PEB_H.US,D,20220406,000000,22.1077,22.1077,21.86,21.95,2875,0
+PEB_H.US,D,20220407,000000,22.16,22.34,21.7,22.34,17591,0
+PEB_H.US,D,20220408,000000,22.32,22.3383,22.1,22.19,1482,0
+PEB_H.US,D,20220411,000000,22.09,22.09,21.4,21.46,6180,0
+PEB_H.US,D,20220412,000000,21.49,21.7,21.1467,21.44,8437,0
+PEB_H.US,D,20220413,000000,21.725,21.725,21.39,21.39,1589,0
+PEB_H.US,D,20220414,000000,21.69,21.69,20.81,20.83,67737,0
+PEB_H.US,D,20220418,000000,22.0999,22.0999,20.69,20.85,22107,0
+PEB_H.US,D,20220419,000000,20.86,21.44,20.75,21.15,7351,0
+PEB_H.US,D,20220420,000000,21.13,21.15,20.8,20.97,14610,0
+PEB_H.US,D,20220421,000000,21,21,20.66,20.86,5086,0
+PEB_H.US,D,20220422,000000,20.48,20.97,20.32,20.54,10913,0
+PEB_H.US,D,20220425,000000,20.34,20.4,20.05,20.37,8771,0
+PEB_H.US,D,20220426,000000,20.275,20.4878,20.02,20.02,1534,0
+PEB_H.US,D,20220427,000000,19.999,20.1,19.6,19.6,3023,0
+PEB_H.US,D,20220428,000000,19.69,20.18,19.32,19.43,18504,0
+PEB_H.US,D,20220429,000000,19.3812,20.28,19.174,19.48,36151,0
+PEB_H.US,D,20220502,000000,19.3601,20,19.01,19.52,18317,0
+PEB_H.US,D,20220503,000000,20.04,20.04,19.46,19.48,14054,0
+PEB_H.US,D,20220504,000000,20.0799,20.28,19.68,19.78,8687,0
+PEB_H.US,D,20220505,000000,19.75,19.8799,19.2401,19.48,10925,0
+PEB_H.US,D,20220506,000000,19.36,19.36,18.58,18.66,21652,0
+PEB_H.US,D,20220509,000000,18.57,18.98,18.01,18.01,12850,0
+PEB_H.US,D,20220510,000000,19.06,19.06,17.83,17.9,23538,0
+PEB_H.US,D,20220511,000000,18,19.035,17.4,17.5892,39589,0
+PEB_H.US,D,20220512,000000,17.51,18.13,17.28,17.77,19603,0
+PEB_H.US,D,20220513,000000,17.96,18.02,17.6349,17.8,16371,0
+PEB_H.US,D,20220516,000000,17.82,17.82,17.575,17.71,31287,0
+PEB_H.US,D,20220517,000000,18,18.29,17.87,18,54402,0
+PEB_H.US,D,20220518,000000,17.89,18.236,17.89,18,21668,0
+PEB_H.US,D,20220519,000000,17.92,18.205,17.92,18.0182,11576,0
+PEB_H.US,D,20220520,000000,17.77,18.1611,17.75,18.02,13141,0
+PEB_H.US,D,20220523,000000,17.86,17.96,17.8,17.96,7687,0
+PEB_H.US,D,20220524,000000,18.09,18.2146,17.8,17.9825,15450,0
+PEB_H.US,D,20220525,000000,18.06,18.26,18.001,18.26,3807,0
+PEB_H.US,D,20220526,000000,18.23,18.95,18.23,18.3,8058,0
+PEB_H.US,D,20220527,000000,18.4,19.09,18.4,19.09,32539,0
+PEB_H.US,D,20220531,000000,18.7949,19.25,18.75,19.24,50743,0
+PEB_H.US,D,20220601,000000,19.42,19.43,18.9282,19.39,18803,0
+PEB_H.US,D,20220602,000000,19.15,19.4,19.15,19.38,26787,0
+PEB_H.US,D,20220603,000000,19.13,19.39,18.9346,19.3462,1621,0
+PEB_H.US,D,20220606,000000,19.3428,19.4,19.3,19.37,21356,0
+PEB_H.US,D,20220607,000000,19.37,19.74,18.99,19.7,23651,0
+PEB_H.US,D,20220608,000000,19.6,19.75,19.31,19.4,22007,0
+PEB_H.US,D,20220609,000000,19.42,19.4991,19.25,19.3,16540,0
+PEB_H.US,D,20220610,000000,19,19.05,18.83,19.05,6363,0
+PEB_H.US,D,20220613,000000,18.8,18.8,18.3,18.3,8270,0
+PEB_H.US,D,20220614,000000,18.01,18.91,17.84,18.32,15584,0
+PEB_H.US,D,20220615,000000,18.4,18.75,18.1,18.68,16490,0
+PEB_H.US,D,20220616,000000,18.5,18.5601,18.21,18.5,4466,0
+PEB_H.US,D,20220617,000000,18.66,19.36,18.6,19.25,9739,0
+PEB_H.US,D,20220621,000000,18.375,19.49,17.6401,19.15,17989,0
+PEB_H.US,D,20220622,000000,18.98,19.1909,18.98,19.11,4098,0
+PEB_H.US,D,20220623,000000,19.2958,19.3892,18.7291,19.1,3101,0
+PEB_H.US,D,20220624,000000,18.7575,19,18.4877,19,2433,0
+PEB_H.US,D,20220627,000000,19.05,19.05,18.95,18.95,424,0
+PEB_H.US,D,20220628,000000,19,19.25,18.62,19.04,4841,0
+PEB_H.US,D,20220629,000000,18.63,18.95,18.63,18.7866,5050,0
+PEB_H.US,D,20220630,000000,18.85,18.97,18.75,18.79,4334,0
+PEB_H.US,D,20220701,000000,18.73,19,18.5,18.7,5046,0
+PEB_H.US,D,20220705,000000,18.49,18.77,18.45,18.77,1103,0
+PEB_H.US,D,20220706,000000,18.725,18.94,18.725,18.8,1928,0
+PEB_H.US,D,20220707,000000,18.7083,18.7083,18.44,18.67,6416,0
+PEB_H.US,D,20220708,000000,18.409,18.7755,18.409,18.6,720,0
+PEB_H.US,D,20220711,000000,18.6,19,18.6,18.8,7118,0
+PEB_H.US,D,20220712,000000,18.8,19,18.8,18.93,7927,0
+PEB_H.US,D,20220713,000000,18.89,18.89,18.84,18.85,3407,0
+PEB_H.US,D,20220714,000000,18.8477,18.8477,18.6,18.67,6631,0
+PEB_H.US,D,20220715,000000,18.7399,18.95,18.572,18.73,8515,0
+PEB_H.US,D,20220718,000000,18.85,18.9625,18.85,18.85,791,0
+PEB_H.US,D,20220719,000000,19,19.25,19,19.22,4987,0
+PEB_H.US,D,20220720,000000,19.21,19.3,19.21,19.28,5578,0
+PEB_H.US,D,20220721,000000,19.3,19.5,19,19.5,141265,0
+PEB_H.US,D,20220722,000000,19.3931,19.64,19.1,19.1,182481,0
+PEB_H.US,D,20220725,000000,19.08,19.21,19.03,19.15,2742,0
+PEB_H.US,D,20220726,000000,19.34,19.39,19.1159,19.3,5857,0
+PEB_H.US,D,20220727,000000,19.3,19.4809,19.28,19.39,27431,0
+PEB_H.US,D,20220728,000000,19.205,19.4,19.17,19.4,16436,0
+PEB_H.US,D,20220729,000000,19.26,20.82,19.25,20.03,40070,0
+PEB_H.US,D,20220801,000000,19.94,21,19.94,20.64,14780,0
+PEB_H.US,D,20220802,000000,20.55,20.8824,20.55,20.67,12709,0
+PEB_H.US,D,20220803,000000,20.85,20.91,20.63,20.75,49449,0
+PEB_H.US,D,20220804,000000,20.8,21.01,20.5538,21.01,158260,0
+PEB_H.US,D,20220805,000000,20.65,20.7,20.01,20.225,12436,0
+PEB_H.US,D,20220808,000000,20.18,20.9133,20.18,20.65,16534,0
+PEB_H.US,D,20220809,000000,20.55,20.796,20.35,20.52,79561,0
+PEB_H.US,D,20220810,000000,20.75,20.8956,20.25,20.39,87171,0
+PEB_H.US,D,20220811,000000,20.54,20.7385,20.4529,20.6,10727,0
+PEB_H.US,D,20220812,000000,20.6501,20.99,20.6501,20.97,5662,0
+PEB_H.US,D,20220815,000000,20.95,20.95,20.55,20.84,43520,0
+PEB_H.US,D,20220816,000000,20.83,20.83,20.69,20.83,4619,0
+PEB_H.US,D,20220817,000000,20.78,20.78,20.235,20.345,6686,0
+PEB_H.US,D,20220818,000000,20.4294,20.57,20.31,20.57,5331,0
+PEB_H.US,D,20220819,000000,20.55,20.6299,19.85,20.241,2799,0
+PEB_H.US,D,20220822,000000,20.11,20.119,19.95,20.01,5638,0
+PEB_H.US,D,20220823,000000,19.95,19.95,19.4501,19.63,8605,0
+PEB_H.US,D,20220824,000000,20.29,20.72,19.47,19.52,31915,0
+PEB_H.US,D,20220825,000000,19.55,19.9199,19.55,19.91,3017,0
+PEB_H.US,D,20220826,000000,19.75,19.89,19.75,19.88,9391,0
+PEB_H.US,D,20220829,000000,20.7861,20.7861,19.95,19.95,13751,0
+PEB_H.US,D,20220830,000000,19.52,19.767,19.5101,19.7,20169,0
+PEB_H.US,D,20220831,000000,19.8,19.8,19.25,19.57,31204,0
+PEB_H.US,D,20220901,000000,19.323,19.323,19.03,19.06,8509,0
+PEB_H.US,D,20220902,000000,19.0873,19.4025,18.7501,18.9,5323,0
+PEB_H.US,D,20220906,000000,19.07,19.07,18.78,18.89,1449,0
+PEB_H.US,D,20220907,000000,18.69,19.08,18.69,18.95,6960,0
+PEB_H.US,D,20220908,000000,18.95,18.97,18.65,18.96,8665,0
+PEB_H.US,D,20220909,000000,19.1,19.15,18.5,19.02,24389,0
+PEB_H.US,D,20220912,000000,18.95,19.15,18.95,19.15,6425,0
+PEB_H.US,D,20220913,000000,19.15,19.2,18.78,18.78,23109,0
+PEB_H.US,D,20220914,000000,18.73,18.8,18.73,18.8,1865,0
+PEB_H.US,D,20220915,000000,18.8,18.8,18.52,18.55,13343,0
+PEB_H.US,D,20220916,000000,18.5,18.58,18.5,18.5,8389,0
+PEB_H.US,D,20220919,000000,18.5,18.5255,18.47,18.5,6567,0
+PEB_H.US,D,20220920,000000,18.5,18.52,18.3,18.31,12885,0
+PEB_H.US,D,20220921,000000,18.32,18.32,18.06,18.06,7370,0
+PEB_H.US,D,20220922,000000,18.05,18.135,17.95,17.95,8899,0
+PEB_H.US,D,20220923,000000,17.6992,17.8,17.46,17.5,4066,0
+PEB_H.US,D,20220926,000000,18.25,18.25,17.36,17.41,40945,0
+PEB_H.US,D,20220927,000000,17.1353,17.8,17.1353,17.8,4030,0
+PEB_H.US,D,20220928,000000,18,18.1,17.57,17.98,9300,0
+PEB_H.US,D,20220929,000000,17.61,17.805,17.16,17.29,8183,0
+PEB_H.US,D,20220930,000000,17.3,17.3,16.47,16.85,156476,0
+PEB_H.US,D,20221003,000000,16.7,17.2,16.68,16.89,29374,0
+PEB_H.US,D,20221004,000000,17.15,17.39,16.76,16.76,93614,0
+PEB_H.US,D,20221005,000000,16.86,16.86,16.7311,16.7311,1124,0
+PEB_H.US,D,20221006,000000,16.73,16.7367,16.6773,16.6773,838,0
+PEB_H.US,D,20221007,000000,16.7,17.26,16.7,17,2663,0
+PEB_H.US,D,20221010,000000,17.1,17.1,16.57,16.7,6095,0
+PEB_H.US,D,20221011,000000,16.49,16.6,16.29,16.29,3244,0
+PEB_H.US,D,20221012,000000,16.7402,16.7472,16.3,16.3,3501,0
+PEB_H.US,D,20221013,000000,17,17,16.59,16.59,13383,0
+PEB_H.US,D,20221014,000000,16.7,16.9875,16.7,16.71,5281,0
+PEB_H.US,D,20221018,000000,16.62,16.8969,16.59,16.63,14705,0
+PEB_H.US,D,20221019,000000,16.59,16.75,16.48,16.57,10020,0
+PEB_H.US,D,20221020,000000,16.15,16.15,16.1,16.1,4428,0
+PEB_H.US,D,20221021,000000,16.1,16.1,15.8,16.06,16941,0
+PEB_H.US,D,20221024,000000,15.7272,16.175,15.7272,16.175,853,0
+PEB_H.US,D,20221025,000000,16.4249,16.49,16.06,16.07,9568,0
+PEB_H.US,D,20221026,000000,16.07,16.5576,15.9,16,8823,0
+PEB_H.US,D,20221027,000000,15.9,16.02,15.7929,16.02,20807,0
+PEB_H.US,D,20221028,000000,16.2,16.35,16.05,16.1461,4935,0
+PEB_H.US,D,20221031,000000,15.7822,16.97,15.7822,16.54,12531,0
+PEB_H.US,D,20221101,000000,16.57,17,16.55,16.88,28284,0
+PEB_H.US,D,20221102,000000,17,17.89,17,17.5,7244,0
+PEB_H.US,D,20221103,000000,17.05,17.8,16.95,17.51,14757,0
+PEB_H.US,D,20221104,000000,18.0939,18.0939,17.237,17.4,3505,0
+PEB_H.US,D,20221107,000000,17.5968,17.5968,16.8,17.15,9051,0
+PEB_H.US,D,20221108,000000,16.88,17.2458,16.71,17.2458,9154,0
+PEB_H.US,D,20221109,000000,17,17,16.75,16.75,2869,0
+PEB_H.US,D,20221110,000000,17.03,18.13,17.03,18.08,5901,0
+PEB_H.US,D,20221111,000000,17.86,17.8994,17.79,17.8,3181,0
+PEB_H.US,D,20221114,000000,17.8,17.8,17.21,17.21,6885,0
+PEB_H.US,D,20221115,000000,17.25,17.4432,16.96,17.09,14979,0
+PEB_H.US,D,20221116,000000,16.906,16.92,16.51,16.51,9574,0
+PEB_H.US,D,20221117,000000,16.55,16.55,16.17,16.19,7486,0
+PEB_H.US,D,20221118,000000,16.15,16.3,16.08,16.21,27043,0
+PEB_H.US,D,20221121,000000,16.23,16.23,15.83,15.86,76836,0
+PEB_H.US,D,20221122,000000,16.4862,16.5087,16.0101,16.38,6846,0
+PEB_H.US,D,20221123,000000,16.5,16.5,16.49,16.4989,2026,0
+PEB_H.US,D,20221125,000000,16.22,16.3,16.1,16.12,5819,0
+PEB_H.US,D,20221128,000000,16.24,16.24,15.68,16,117857,0
+PEB_H.US,D,20221129,000000,15.9928,16.09,15.8,15.8,8165,0
+PEB_H.US,D,20221130,000000,15.77,16.65,15.77,16.65,32540,0
+PEB_H.US,D,20221201,000000,16.6,16.74,16.3038,16.59,26743,0
+PEB_H.US,D,20221202,000000,16.58,16.89,16.4817,16.75,26934,0
+PEB_H.US,D,20221205,000000,16.75,17.05,16.56,16.7593,40032,0
+PEB_H.US,D,20221206,000000,16.7738,16.7738,16.5026,16.66,46512,0
+PEB_H.US,D,20221207,000000,16.8,16.8778,16.71,16.86,50918,0
+PEB_H.US,D,20221208,000000,17.04,17.0499,16.8,16.945,7240,0
+PEB_H.US,D,20221209,000000,16.97,17.08,16.75,16.99,9024,0
+PEB_H.US,D,20221212,000000,16.8,17.09,16.73,17.07,29771,0
+PEB_H.US,D,20221213,000000,17.26,17.26,16.86,17.19,23802,0
+PEB_H.US,D,20221214,000000,17.36,17.8699,17.35,17.535,44501,0
+PEB_H.US,D,20221215,000000,17.48,17.6037,17.1,17.1,43386,0
+PEB_H.US,D,20221216,000000,17.39,17.5,16.63,16.85,55376,0
+PEB_H.US,D,20221219,000000,16.8,16.8799,16.37,16.37,23107,0
+PEB_H.US,D,20221220,000000,16.45,17.0493,16,16.28,15411,0
+PEB_H.US,D,20221221,000000,16.2,16.2,15.86,16.11,204242,0
+PEB_H.US,D,20221222,000000,16.08,16.12,15.85,15.9799,1069985,0
+PEB_H.US,D,20221223,000000,16.035,16.35,15.993,16.23,19060,0
+PEB_H.US,D,20221227,000000,16.15,16.34,16.0801,16.34,15104,0
+PEB_H.US,D,20221228,000000,16.36,16.93,16.27,16.57,50560,0
+PEB_H.US,D,20221229,000000,16.34,16.56,16.1998,16.45,51915,0
+PEB_H.US,D,20221230,000000,16.45,17.09,16.32,16.5,27932,0
+PEB_H.US,D,20230103,000000,16.6085,17.05,16.6,16.61,3307,0
+PEB_H.US,D,20230104,000000,16.63,16.98,16.62,16.85,16025,0
+PEB_H.US,D,20230105,000000,16.9,16.9,16.61,16.69,10092,0
+PEB_H.US,D,20230106,000000,16.8102,17.4012,16.65,17.27,23375,0
+PEB_H.US,D,20230109,000000,17.25,17.25,16.88,17.085,50063,0
+PEB_H.US,D,20230110,000000,16.955,17.25,16.8637,17.12,18943,0
+PEB_H.US,D,20230111,000000,17.12,17.15,17.09,17.09,6474,0
+PEB_H.US,D,20230112,000000,17.24,17.24,17.085,17.12,5420,0
+PEB_H.US,D,20230113,000000,17.06,17.5522,17.05,17.455,13847,0
+PEB_H.US,D,20230117,000000,17.39,18.02,17.39,18.02,10770,0
+PEB_H.US,D,20230118,000000,18.0878,18.445,18,18.4,10441,0
+PEB_H.US,D,20230119,000000,18.02,18.35,18.01,18.18,2060,0
+PEB_H.US,D,20230120,000000,18.3499,18.3499,18.3499,18.3499,1499,0
+PEB_H.US,D,20230123,000000,18.3234,18.73,18.3234,18.47,10666,0
+PEB_H.US,D,20230124,000000,18.43,18.6,18.309,18.6,11257,0
+PEB_H.US,D,20230125,000000,18.4754,18.7286,18.4754,18.69,11953,0
+PEB_H.US,D,20230126,000000,18.56,18.98,18.56,18.98,13055,0
+PEB_H.US,D,20230127,000000,18.99,19.4478,18.9,18.98,4324,0
+PEB_H.US,D,20230130,000000,18.98,18.98,18.8,18.95,5592,0
+PEB_H.US,D,20230131,000000,18.7,19.27,18.57,19.23,25381,0
+PEB_H.US,D,20230201,000000,18.9092,19.44,18.9092,19.44,5863,0
+PEB_H.US,D,20230202,000000,19.48,19.85,19.3494,19.68,35993,0
+PEB_H.US,D,20230203,000000,19.3105,19.475,19.25,19.25,11174,0
+PEB_H.US,D,20230206,000000,19.28,19.28,18.5175,18.92,5424,0
+PEB_H.US,D,20230207,000000,18.805,18.92,18.805,18.83,6321,0
+PEB_H.US,D,20230208,000000,18.66,19.015,18.66,18.96,22018,0
+PEB_H.US,D,20230209,000000,19.06,19.2875,19.0268,19.0268,1878,0
+PEB_H.US,D,20230210,000000,19.1499,19.15,18.9388,19.1,4239,0
+PEB_H.US,D,20230213,000000,19.4,19.4,19.16,19.39,1519,0
+PEB_H.US,D,20230214,000000,19.3476,19.385,19.18,19.37,5033,0
+PEB_H.US,D,20230215,000000,19.19,19.4021,19.19,19.4,4977,0
+PEB_H.US,D,20230216,000000,18.93,19.6014,18.93,19.2,4941,0
+PEB_H.US,D,20230217,000000,19.06,19.31,19.03,19.2357,32458,0
+PEB_H.US,D,20230221,000000,19.14,19.14,18.11,18.45,14673,0
+PEB_H.US,D,20230222,000000,18.57,19.3899,18.45,18.68,7199,0
+PEB_H.US,D,20230223,000000,18.6,19.1,18.6,19.0901,3718,0
+PEB_H.US,D,20230224,000000,18.5001,18.5001,18.5001,18.5001,609,0
+PEB_H.US,D,20230227,000000,18.53,18.67,18.5,18.55,10089,0
+PEB_H.US,D,20230228,000000,18.72,19.31,18.62,19.23,23489,0
+PEB_H.US,D,20230301,000000,18.97,19.23,18.67,18.73,11468,0
+PEB_H.US,D,20230302,000000,18.52,18.82,18.45,18.495,27447,0
+PEB_H.US,D,20230303,000000,18.55,18.55,18.27,18.27,30200,0
+PEB_H.US,D,20230306,000000,18.415,18.71,18.415,18.47,57466,0
+PEB_H.US,D,20230307,000000,18.4,18.68,18.13,18.13,18940,0
+PEB_H.US,D,20230308,000000,18.31,18.31,18.13,18.13,4561,0
+PEB_H.US,D,20230309,000000,18.305,18.305,17.185,17.35,9124,0
+PEB_H.US,D,20230310,000000,17.46,17.46,16.935,17.25,5388,0
+PEB_H.US,D,20230313,000000,17.25,18.075,16.945,17.4,36078,0
+PEB_H.US,D,20230314,000000,17.74,17.95,17.115,17.2,8628,0
+PEB_H.US,D,20230315,000000,17.07,18.2999,16.75,16.8,8075,0
+PEB_H.US,D,20230316,000000,18.2999,18.2999,17.13,17.14,25161,0
+PEB_H.US,D,20230317,000000,17.5,17.5,16.56,16.56,12196,0
+PEB_H.US,D,20230320,000000,16.46,16.62,16.34,16.61,12760,0
+PEB_H.US,D,20230321,000000,16.75,16.98,16.73,16.83,22754,0
+PEB_H.US,D,20230322,000000,17.5199,17.5199,16.82,16.82,3619,0
+PEB_H.US,D,20230323,000000,16.85,16.85,16.43,16.51,14861,0
+PEB_H.US,D,20230324,000000,16.505,16.64,16.0033,16.4,17435,0
+PEB_H.US,D,20230327,000000,16.58,16.75,16.45,16.59,26857,0
+PEB_H.US,D,20230328,000000,16.54,16.86,16.46,16.67,7531,0
+PEB_H.US,D,20230329,000000,16.8338,17,16.685,17,27649,0
+PEB_H.US,D,20230330,000000,16.83,16.83,16.42,16.54,13775,0
+PEB_H.US,D,20230331,000000,16.65,16.88,16.09,16.3,242211,0
+PEB_H.US,D,20230403,000000,16.51,17.25,16.51,17.25,23440,0
+PEB_H.US,D,20230404,000000,17.25,17.37,17.06,17.1,7751,0
+PEB_H.US,D,20230405,000000,17.2,17.56,17.09,17.49,22174,0
+PEB_H.US,D,20230406,000000,16.6001,17.355,16.6001,17.32,3074,0
+PEB_H.US,D,20230410,000000,17.35,17.35,17.1231,17.18,4135,0
+PEB_H.US,D,20230411,000000,17.32,17.39,17.16,17.16,2019,0
+PEB_H.US,D,20230412,000000,17.5,17.9584,17.367,17.4,2717,0
+PEB_H.US,D,20230413,000000,17.785,17.82,17.51,17.51,1063,0
+PEB_H.US,D,20230414,000000,17.59,17.97,17.59,17.62,2101,0
+PEB_H.US,D,20230417,000000,17.82,17.95,17.82,17.95,1931,0
+PEB_H.US,D,20230418,000000,17.92,17.92,17.66,17.72,1837,0
+PEB_H.US,D,20230419,000000,17.7,17.8699,17.62,17.8699,1728,0
+PEB_H.US,D,20230420,000000,17.63,17.711,17.63,17.64,1092,0
+PEB_H.US,D,20230421,000000,17.805,17.82,17.44,17.5,16632,0
+PEB_H.US,D,20230424,000000,17.47,17.47,17.32,17.32,724,0
+PEB_H.US,D,20230425,000000,17.26,17.815,17.26,17.35,14219,0
+PEB_H.US,D,20230426,000000,17.35,17.6705,17.26,17.26,4151,0
+PEB_H.US,D,20230427,000000,17.56,17.56,17.26,17.26,536,0
+PEB_H.US,D,20230428,000000,17.5,17.71,17.5,17.71,1572,0
+PEB_H.US,D,20230501,000000,17.65,17.65,17.435,17.435,8775,0
+PEB_H.US,D,20230502,000000,17.985,18.414,17.26,17.26,16216,0
+PEB_H.US,D,20230503,000000,18.6799,18.6799,17.1,17.13,2659,0
+PEB_H.US,D,20230504,000000,17.26,17.3603,17.18,17.2,25201,0
+PEB_H.US,D,20230505,000000,17.27,17.34,17.21,17.31,9547,0
+PEB_H.US,D,20230508,000000,17.355,17.36,17.2302,17.2303,3584,0
+PEB_H.US,D,20230509,000000,17.2,17.3001,17.2,17.3001,1634,0
+PEB_H.US,D,20230510,000000,17.26,17.39,17.21,17.37,3841,0
+PEB_H.US,D,20230511,000000,17.29,17.29,17.21,17.24,8079,0
+PEB_H.US,D,20230512,000000,17.27,17.27,17.26,17.27,3284,0
+PEB_H.US,D,20230515,000000,17.4999,17.4999,17.21,17.345,1423,0
+PEB_H.US,D,20230516,000000,17.0101,17.2,16.8779,16.95,10940,0
+PEB_H.US,D,20230517,000000,17,17.08,17,17.08,7374,0
+PEB_H.US,D,20230518,000000,17,17.085,17,17,17738,0
+PEB_H.US,D,20230519,000000,17,17.343,17,17,1808,0
+PEB_H.US,D,20230522,000000,17,17.343,17,17,1225,0
+PEB_H.US,D,20230523,000000,17.03,17.05,16.91,16.97,17671,0
+PEB_H.US,D,20230524,000000,16.92,17,16.9,16.95,4617,0
+PEB_H.US,D,20230525,000000,16.98,16.99,16.95,16.99,8220,0
+PEB_H.US,D,20230526,000000,16.9413,17.25,16.91,16.99,13493,0
+PEB_H.US,D,20230530,000000,17,17.07,16.9,17,18655,0
+PEB_H.US,D,20230531,000000,16.9599,17.14,16.81,16.81,6388,0
+PEB_H.US,D,20230601,000000,17.35,17.3504,17.22,17.35,1996,0
+PEB_H.US,D,20230602,000000,17.2,17.28,17,17,1122,0
+PEB_H.US,D,20230605,000000,17.16,17.55,17.099,17.25,8710,0
+PEB_H.US,D,20230606,000000,17.05,17.38,16.95,17.06,5683,0
+PEB_H.US,D,20230607,000000,17.4,17.6,17.25,17.25,3248,0
+PEB_H.US,D,20230609,000000,17.28,17.43,17.28,17.43,567,0
+PEB_H.US,D,20230612,000000,17.27,17.58,17.01,17.385,5579,0
+PEB_H.US,D,20230613,000000,17.42,17.58,17.4,17.58,3362,0
+PEB_H.US,D,20230614,000000,17.58,17.58,17.41,17.41,657,0
+PEB_H.US,D,20230615,000000,17.5799,17.58,17.505,17.58,4923,0
+PEB_H.US,D,20230616,000000,17.5,17.53,17.5,17.5,6563,0
+PEB_H.US,D,20230620,000000,17.48,17.48,17.3,17.36,2807,0
+PEB_H.US,D,20230621,000000,16.3501,17.4319,16.3501,17.36,6427,0
+PEB_H.US,D,20230622,000000,17.38,17.49,17.38,17.49,4785,0
+PEB_H.US,D,20230623,000000,17.46,17.48,17.11,17.44,1029,0
+PEB_H.US,D,20230626,000000,17.4531,17.5,17.165,17.4999,6396,0
+PEB_H.US,D,20230627,000000,17.25,17.62,17.25,17.55,3619,0
+PEB_H.US,D,20230629,000000,17.4,17.4001,17.4,17.4001,2142,0
+PEB_H.US,D,20230630,000000,17.41,17.9,17.4,17.4,3562,0
+PEB_H.US,D,20230703,000000,17.4,17.54,17.4,17.4,3416,0
+PEB_H.US,D,20230705,000000,17.74,17.7495,17.4,17.4,2906,0
+PEB_H.US,D,20230706,000000,17.4,17.695,17.4,17.45,7802,0
+PEB_H.US,D,20230707,000000,17.4,17.58,17.4,17.58,1858,0
+PEB_H.US,D,20230710,000000,17.6,17.725,17.5,17.6,3504,0
+PEB_H.US,D,20230711,000000,17.41,17.43,17.33,17.4,17100,0
+PEB_H.US,D,20230712,000000,17.4,17.62,17.28,17.28,3912,0
+PEB_H.US,D,20230713,000000,17.17,17.17,17.07,17.07,8135,0
+PEB_H.US,D,20230714,000000,17.2,17.6412,16.85,16.95,10276,0
+PEB_H.US,D,20230717,000000,16.99,17.1755,16.85,17.03,34001,0
+PEB_H.US,D,20230718,000000,16.86,17.6399,16.85,17.15,10916,0
+PEB_H.US,D,20230719,000000,16.92,17.26,16.9,17,12601,0
+PEB_H.US,D,20230720,000000,16.86,17.01,16.85,17,20571,0
+PEB_H.US,D,20230721,000000,16.87,17.45,16.86,17.35,25801,0
+PEB_H.US,D,20230724,000000,17.13,17.18,17.09,17.17,5558,0
+PEB_H.US,D,20230725,000000,17.26,17.3,17.18,17.2,4322,0
+PEB_H.US,D,20230726,000000,17.2,17.38,17.195,17.27,8403,0
+PEB_H.US,D,20230727,000000,17.4598,17.46,17.17,17.175,4991,0
+PEB_H.US,D,20230728,000000,17.2,17.25,17.17,17.2,14398,0
+PEB_H.US,D,20230731,000000,17.25,17.82,17.2,17.7,90519,0
+PEB_H.US,D,20230801,000000,17.55,17.71,17.46,17.56,12945,0
+PEB_H.US,D,20230802,000000,17.52,17.52,17.235,17.26,18760,0
+PEB_H.US,D,20230803,000000,17.6399,17.6399,17.0995,17.21,11363,0
+PEB_H.US,D,20230804,000000,17.24,17.4,17.22,17.4,1011,0
+PEB_H.US,D,20230807,000000,17.4,17.4,17.35,17.35,1157,0
+PEB_H.US,D,20230808,000000,16.9,17.34,16.72,17.33,7058,0
+PEB_H.US,D,20230809,000000,17.34,17.34,17.34,17.34,745,0
+PEB_H.US,D,20230810,000000,17.4,17.4,16.981,17.06,2694,0
+PEB_H.US,D,20230811,000000,17.0147,17.0147,16.75,16.99,1611,0
+PEB_H.US,D,20230814,000000,17,17.21,16.7601,17.21,11704,0
+PEB_H.US,D,20230815,000000,16.7501,16.7501,16.7501,16.7501,175,0
+PEB_H.US,D,20230816,000000,16.78,17.02,16.78,16.89,1932,0
+PEB_H.US,D,20230817,000000,16.7501,16.92,16.7501,16.92,3624,0
+PEB_H.US,D,20230818,000000,17,17.02,16.9,17,17544,0
+PEB_H.US,D,20230821,000000,17.11,17.175,17.05,17.09,22658,0
+PEB_H.US,D,20230822,000000,16.95,17.2,16.82,16.82,17429,0
+PEB_H.US,D,20230823,000000,17.15,17.29,17.15,17.23,10346,0
+PEB_H.US,D,20230824,000000,17.09,17.09,17.09,17.09,429,0
+PEB_H.US,D,20230825,000000,17,17,16.84,16.9,2277,0
+PEB_H.US,D,20230828,000000,17.1,17.2,16.98,17.09,24314,0
+PEB_H.US,D,20230829,000000,17.2,17.42,17.12,17.4,28732,0
+PEB_H.US,D,20230830,000000,17.48,17.98,17.34,17.9,13362,0
+PEB_H.US,D,20230831,000000,17.35,18.58,17.35,18.14,37414,0
+PEB_H.US,D,20230901,000000,17.9,18.07,17.86,18,4241,0
+PEB_H.US,D,20230905,000000,17.99,18.15,17.74,18.1,30235,0
+PEB_H.US,D,20230906,000000,18.17,18.5,18.17,18.5,6798,0
+PEB_H.US,D,20230907,000000,18.34,18.34,18.34,18.34,427,0
+PEB_H.US,D,20230908,000000,18.45,18.45,18.1935,18.36,3564,0
+PEB_H.US,D,20230911,000000,18.21,18.2364,18.14,18.21,33960,0
+PEB_H.US,D,20230912,000000,18.12,18.3,18.11,18.11,1515,0
+PEB_H.US,D,20230913,000000,18.27,18.42,18.11,18.11,13607,0
+PEB_H.US,D,20230914,000000,18.22,18.4,18.1001,18.34,18306,0
+PEB_H.US,D,20230915,000000,18.29,18.75,18.26,18.73,7254,0
+PEB_H.US,D,20230918,000000,18.6,18.6,18.55,18.55,411,0
+PEB_H.US,D,20230919,000000,18.5,18.57,18.45,18.48,5198,0
+PEB_H.US,D,20230920,000000,18.615,18.7,18.48,18.5,7791,0
+PEB_H.US,D,20230921,000000,18.5,18.56,18.33,18.5,14997,0
+PEB_H.US,D,20230922,000000,18.29,18.545,18.1158,18.545,593930,0
+PEB_H.US,D,20230925,000000,18.5,18.61,18.5,18.61,4951,0
+PEB_H.US,D,20230926,000000,18.61,18.75,18.5,18.5,24642,0
+PEB_H.US,D,20230927,000000,18.5,18.73,18.1,18.1,3969,0
+PEB_H.US,D,20230928,000000,18,18.12,17.57,18.08,4559,0
+PEB_H.US,D,20230929,000000,18.06,19.095,18.01,18.42,26830,0
+PEB_H.US,D,20231002,000000,18.2,18.2,18.2,18.2,651,0
+PEB_H.US,D,20231003,000000,17.18,17.8899,16.5614,17.79,11411,0
+PEB_H.US,D,20231004,000000,16.6407,17.6397,16.6407,17.59,1361,0
+PEB_H.US,D,20231005,000000,17.5,17.76,17.31,17.76,1895,0
+PEB_H.US,D,20231006,000000,17.05,17.5,16.7,16.9,18665,0
+PEB_H.US,D,20231009,000000,16.8,17.2475,16.8,16.98,62148,0
+PEB_H.US,D,20231010,000000,17,17.1885,16.79,16.8,584368,0
+PEB_H.US,D,20231011,000000,16.98,17,16.79,16.9,721920,0
+PEB_H.US,D,20231012,000000,16.75,16.875,16.62,16.64,16577,0
+PEB_H.US,D,20231013,000000,16.73,16.73,16.58,16.7,5363,0
+PEB_H.US,D,20231016,000000,16.4101,16.68,16.4101,16.67,5336,0
+PEB_H.US,D,20231017,000000,16.475,16.65,16.04,16.4,41183,0
+PEB_H.US,D,20231018,000000,16.16,16.44,15.81,16.41,2605239,0
+PEB_H.US,D,20231019,000000,16.34,16.43,16.34,16.38,1242,0
+PEB_H.US,D,20231020,000000,16.189,16.525,16.0001,16.07,4879,0
+PEB_H.US,D,20231023,000000,16.02,16.23,15.78,15.99,13379,0
+PEB_H.US,D,20231024,000000,15.79,15.93,15.62,15.82,19701,0
+PEB_H.US,D,20231025,000000,15.8,15.8,15.3899,15.59,14423,0
+PEB_H.US,D,20231026,000000,15.425,15.7199,15.425,15.45,8779,0
+PEB_H.US,D,20231027,000000,15.45,15.82,15.42,15.82,1763,0
+PEB_H.US,D,20231030,000000,15.41,15.41,15.0201,15.0201,567,0
+PEB_H.US,D,20231031,000000,15.3,16.23,15.3,16.09,14691,0
+PEB_H.US,D,20231101,000000,15.99,16.49,15.4074,15.75,2012820,0
+PEB_H.US,D,20231102,000000,16.33,16.51,16.25,16.26,4573,0
+PEB_H.US,D,20231103,000000,16.5,17.0399,15.61,16.1,2076593,0
+PEB_H.US,D,20231106,000000,16.22,16.23,16.21,16.22,4863,0
+PEB_H.US,D,20231107,000000,16.325,16.4,16.15,16.35,6173,0
+PEB_H.US,D,20231108,000000,16.38,16.4,15.92,15.9999,37243,0
+PEB_H.US,D,20231109,000000,16.6199,16.6199,15.9,15.9,3093,0
+PEB_H.US,D,20231110,000000,15.9,16.17,15.56,15.9,1240088,0
+PEB_H.US,D,20231113,000000,16,16.2,15.98,16,29583,0
+PEB_H.US,D,20231114,000000,16.1,16.48,16.1,16.35,33271,0
+PEB_H.US,D,20231115,000000,16.28,16.68,16.27,16.6,21099,0
+PEB_H.US,D,20231116,000000,16.6,16.8799,16.335,16.6,12793,0
+PEB_H.US,D,20231117,000000,16.16,16.85,16.16,16.75,2367,0
+PEB_H.US,D,20231120,000000,16.94,16.94,16.92,16.92,769,0
+PEB_H.US,D,20231121,000000,16.92,16.92,16.44,16.85,3345,0
+PEB_H.US,D,20231122,000000,16.62,16.9499,16.5,16.88,12143,0
+PEB_H.US,D,20231124,000000,16.35,16.52,16.35,16.52,354,0
+PEB_H.US,D,20231127,000000,16.86,17.0669,16.8,16.95,10990,0
+PEB_H.US,D,20231128,000000,16.925,17.2,16.8446,17.2,13548,0
+PEB_H.US,D,20231129,000000,17.065,17.525,17.065,17.4,15345,0
+PEB_H.US,D,20231130,000000,17.3,18.3802,17.3,18.25,89422,0
+PEB_H.US,D,20231201,000000,18.2,18.2,17.86,17.86,7322,0
+PEB_H.US,D,20231204,000000,18.18,18.53,17.88,18.29,10170,0
+PEB_H.US,D,20231205,000000,18.95,18.95,18.35,18.44,15382,0
+PEB_H.US,D,20231206,000000,18.27,18.5,18.23,18.3,4357,0
+PEB_H.US,D,20231207,000000,18.515,18.61,18.32,18.5,7732,0
+PEB_H.US,D,20231208,000000,18.55,18.55,18,18.45,6111,0
+PEB_H.US,D,20231211,000000,18.2,18.3599,18.2,18.31,2241,0
+PEB_H.US,D,20231212,000000,18.32,18.36,18.08,18.36,6320,0
+PEB_H.US,D,20231213,000000,18.38,19.04,18.25,18.93,16537,0
+PEB_H.US,D,20231214,000000,18.74,18.92,18.7,18.86,97589,0
+PEB_H.US,D,20231215,000000,18.78,18.78,18.27,18.35,14545,0
+PEB_H.US,D,20231218,000000,18.4,18.49,18.34,18.47,10012,0
+PEB_H.US,D,20231219,000000,18.43,18.85,18.14,18.5,46073,0
+PEB_H.US,D,20231220,000000,18.49,18.74,18.475,18.7,38611,0
+PEB_H.US,D,20231221,000000,18.6,19.05,18.6,18.86,31816,0
+PEB_H.US,D,20231222,000000,18.3872,18.91,18.3872,18.85,56097,0
+PEB_H.US,D,20231226,000000,18.63,19.31,18.63,19.03,7181,0
+PEB_H.US,D,20231227,000000,19,19.21,18.8877,19.1,11565,0
+PEB_H.US,D,20231228,000000,18.95,18.95,18.64,18.91,4974,0
+PEB_H.US,D,20231229,000000,18.71,19.15,18.71,18.91,16103,0
+PEB_H.US,D,20240102,000000,19,19,18.87,18.95,2685,0
+PEB_H.US,D,20240103,000000,18.93,19.055,18.7,18.97,11226,0
+PEB_H.US,D,20240104,000000,18.92,19.105,18.92,19.05,4552,0
+PEB_H.US,D,20240105,000000,19.15,19.15,18.9,18.98,4387,0
+PEB_H.US,D,20240108,000000,19,19.2,18.99,19.2,3209,0
+PEB_H.US,D,20240109,000000,18.9312,18.9312,18.7401,18.8947,1743,0
+PEB_H.US,D,20240110,000000,19.15,19.17,19.04,19.15,6895,0
+PEB_H.US,D,20240111,000000,19.23,19.2367,19.06,19.2,2178,0
+PEB_H.US,D,20240112,000000,19.02,19.12,19.02,19.11,2210,0
+PEB_H.US,D,20240116,000000,19.1999,19.1999,18.91,19,7893,0
+PEB_H.US,D,20240117,000000,19.2577,19.2577,19,19.02,8228,0
+PEB_H.US,D,20240118,000000,18.93,19.2199,18.89,19.03,23457,0
+PEB_H.US,D,20240119,000000,18.91,18.98,18.83,18.95,17484,0
+PEB_H.US,D,20240122,000000,19,19.18,19,19.1,4482,0
+PEB_H.US,D,20240123,000000,18.95,18.95,18.85,18.85,12127,0
+PEB_H.US,D,20240124,000000,19.04,19.09,18.95,18.95,1301,0
+PEB_H.US,D,20240125,000000,19.4699,19.4699,19,19.08,9089,0
+PEB_H.US,D,20240126,000000,18.95,19.23,18.82,19,6906,0
+PEB_H.US,D,20240129,000000,19.16,19.16,18.9,18.9,6308,0
+PEB_H.US,D,20240130,000000,18.9089,19.14,18.9089,19.1,6193,0
+PEB_H.US,D,20240131,000000,19.01,19.2,19.01,19.05,10160,0
+PEB_H.US,D,20240201,000000,19.09,19.6359,19.06,19.09,7665,0
+PEB_H.US,D,20240202,000000,19.01,19.01,19,19.005,2387,0
+PEB_H.US,D,20240205,000000,19.07,19.07,19,19.07,41813,0
+PEB_H.US,D,20240206,000000,18.92,19.16,18.91,18.985,12511,0
+PEB_H.US,D,20240207,000000,18.85,19.17,18.85,19.08,15516,0
+PEB_H.US,D,20240208,000000,19.26,19.26,19.045,19.1,59019,0
+PEB_H.US,D,20240209,000000,19.11,19.13,19.015,19.13,32749,0
+PEB_H.US,D,20240212,000000,19.385,19.5,19.18,19.35,12746,0
+PEB_H.US,D,20240213,000000,19.17,19.285,19.05,19.13,18504,0
+PEB_H.US,D,20240214,000000,18.815,19.475,18.815,19.3,2816,0
+PEB_H.US,D,20240215,000000,19.23,19.485,19.08,19.2,3819,0
+PEB_H.US,D,20240216,000000,19.1,19.29,19,19.01,5125,0
+PEB_H.US,D,20240220,000000,19.18,19.2,19.18,19.19,2428,0
+PEB_H.US,D,20240221,000000,19.15,19.15,19.15,19.15,3402,0
+PEB_H.US,D,20240222,000000,19.14,19.14,19.14,19.14,5134,0
+PEB_H.US,D,20240223,000000,19,19.48,19,19.15,21441,0
+PEB_H.US,D,20240226,000000,19.04,19.18,19,19.17,8782,0
+PEB_H.US,D,20240227,000000,19.13,19.2,19.13,19.2,8857,0
+PEB_H.US,D,20240228,000000,19.2,19.3235,19.17,19.22,7315,0
+PEB_H.US,D,20240229,000000,19.44,19.44,19.05,19.22,4484,0
+PEB_H.US,D,20240301,000000,18.8301,19.42,18.8301,19.4,7722,0
+PEB_H.US,D,20240304,000000,19.27,19.37,19.27,19.37,1026,0
+PEB_H.US,D,20240305,000000,19.19,19.375,19.19,19.28,6232,0
+PEB_H.US,D,20240306,000000,19.33,19.35,19.22,19.3,4100,0
+PEB_H.US,D,20240307,000000,19.36,19.4199,19.09,19.15,32482,0
+PEB_H.US,D,20240308,000000,19.01,19.27,19.01,19.2,18716,0
+PEB_H.US,D,20240311,000000,19.34,19.37,19.33,19.33,522,0
+PEB_H.US,D,20240312,000000,19.29,19.42,19.19,19.31,7982,0
+PEB_H.US,D,20240313,000000,19.35,19.4901,19.335,19.4901,3215,0
+PEB_H.US,D,20240314,000000,19.45,19.68,19.44,19.57,2986,0
+PEB_H.US,D,20240315,000000,19.28,19.34,19.22,19.33,1065,0
+PEB_H.US,D,20240318,000000,19.31,19.31,19.25,19.25,1734,0
+PEB_H.US,D,20240319,000000,19.44,19.57,19.43,19.43,4208,0
+PEB_H.US,D,20240320,000000,19.48,19.88,19.43,19.65,9145,0
+PEB_H.US,D,20240321,000000,19.71,19.71,19.65,19.66,5289,0
+PEB_H.US,D,20240322,000000,19.66,19.66,19.66,19.66,553,0
+PEB_H.US,D,20240325,000000,19.55,19.85,19.49,19.8099,3453,0
+PEB_H.US,D,20240326,000000,19.58,19.58,19.53,19.53,710,0
+PEB_H.US,D,20240327,000000,19.45,19.45,19.13,19.13,4900,0
+PEB_H.US,D,20240328,000000,19.28,19.28,18.6,18.8,7730,0
+PEB_H.US,D,20240401,000000,18.8,18.92,18.635,18.85,10590,0
+PEB_H.US,D,20240402,000000,18.71,18.92,18.71,18.92,6110,0
+PEB_H.US,D,20240403,000000,18.8968,18.8968,18.8968,18.8968,1095,0
+PEB_H.US,D,20240404,000000,18.95,19.09,18.86,19.06,4920,0
+PEB_H.US,D,20240405,000000,18.9,19.1,18.56,18.63,7706,0
+PEB_H.US,D,20240408,000000,18.73,18.96,18.5101,18.69,7086,0
+PEB_H.US,D,20240409,000000,19,19.14,18.85,19,6386,0
+PEB_H.US,D,20240410,000000,18.96,19,18.55,18.9,9095,0
+PEB_H.US,D,20240411,000000,18.76,18.76,18.34,18.6,12345,0
+PEB_H.US,D,20240412,000000,18.62,18.62,18.48,18.5,2656,0
+PEB_H.US,D,20240415,000000,18.5,18.5,17.69,18.01,15487,0
+PEB_H.US,D,20240416,000000,18.04,18.04,17.81,18.03,3083,0
+PEB_H.US,D,20240417,000000,17.59,17.9,17.5,17.7,5376,0
+PEB_H.US,D,20240418,000000,17.71,18.4699,17.24,17.47,4969,0
+PEB_H.US,D,20240422,000000,17.58,17.9,17.56,17.58,2143,0
+PEB_H.US,D,20240423,000000,17.89,17.92,17.89,17.92,654,0
+PEB_H.US,D,20240424,000000,17.74,17.9331,17.67,17.86,7407,0
+PEB_H.US,D,20240425,000000,17.5891,17.95,17.5891,17.93,5085,0
+PEB_H.US,D,20240426,000000,17.67,17.8772,17.67,17.8772,2032,0
+PEB_H.US,D,20240429,000000,17.82,17.84,17.53,17.7074,4910,0
+PEB_H.US,D,20240430,000000,17.75,17.82,17.75,17.82,1335,0
+PEB_H.US,D,20240501,000000,17.91,17.91,17.88,17.91,1928,0
+PEB_H.US,D,20240502,000000,18,18.28,17.87,18.22,19744,0
+PEB_H.US,D,20240506,000000,18.49,18.58,18.1152,18.54,4721,0
+PEB_H.US,D,20240508,000000,18.36,18.46,18.22,18.46,5211,0
+PEB_H.US,D,20240509,000000,18.445,18.5402,18.445,18.45,3931,0
+PEB_H.US,D,20240510,000000,18.6504,18.6504,18.54,18.54,37623,0
+PEB_H.US,D,20240513,000000,18.5898,18.67,18.5898,18.67,4183,0
+PEB_H.US,D,20240514,000000,18.75,18.86,18.75,18.86,2753,0
+PEB_H.US,D,20240515,000000,18.75,18.925,18.75,18.88,1468,0
+PEB_H.US,D,20240516,000000,18.88,18.88,18.88,18.88,721,0
+PEB_H.US,D,20240517,000000,18.87,18.87,18.87,18.87,368,0
+PEB_H.US,D,20240520,000000,18.915,18.98,18.87,18.92,1104,0
+PEB_H.US,D,20240521,000000,18.9001,18.945,18.88,18.9,10341,0
+PEB_H.US,D,20240522,000000,18.86,18.935,18.86,18.88,4366,0
+PEB_H.US,D,20240523,000000,18.85,18.89,18.61,18.86,11974,0
+PEB_H.US,D,20240524,000000,18.505,18.67,18.4,18.67,6978,0
+PEB_H.US,D,20240528,000000,18.79,18.79,18.79,18.79,591,0
+PEB_H.US,D,20240529,000000,18.46,18.46,18.46,18.46,587,0
+PEB_H.US,D,20240531,000000,18.5791,18.61,18.38,18.38,4224,0
+PEB_H.US,D,20240603,000000,18.21,18.495,18.1743,18.495,2136,0
+PEB_H.US,D,20240604,000000,18.65,18.9,18.55,18.73,9952,0
+PEB_H.US,D,20240605,000000,18.78,18.8094,18.6,18.8094,1286,0
+PEB_H.US,D,20240606,000000,18.82,18.82,18.67,18.78,1534,0
+PEB_H.US,D,20240607,000000,18.7,18.75,18.6377,18.6601,2599,0
+PEB_H.US,D,20240610,000000,18.57,18.59,18.57,18.59,1399,0
+PEB_H.US,D,20240611,000000,18.55,18.58,18.4,18.55,2312,0
+PEB_H.US,D,20240612,000000,18.72,18.8696,18.48,18.74,4870,0
+PEB_H.US,D,20240613,000000,18.57,18.57,18.57,18.57,1116,0
+PEB_H.US,D,20240614,000000,18.6,18.71,18.59,18.59,15016,0
+PEB_H.US,D,20240617,000000,18.5,18.7,18.5,18.7,4694,0
+PEB_H.US,D,20240618,000000,19.03,19.03,18.74,18.81,2137,0
+PEB_H.US,D,20240620,000000,18.855,18.96,18.855,18.86,13839,0
+PEB_H.US,D,20240621,000000,18.8,19.0599,18.8,18.84,16265,0
+PEB_H.US,D,20240624,000000,19.06,19.2289,18.955,19.1506,5051,0
+PEB_H.US,D,20240625,000000,19.16,19.16,19.0101,19.1,8135,0
+PEB_H.US,D,20240626,000000,19.22,19.54,19.21,19.54,1994,0
+PEB_H.US,D,20240627,000000,19.1934,19.33,19.1,19.1,17279,0
+PEB_H.US,D,20240628,000000,18.2,18.2,18.2,18.2,1779,0
+PEB_H.US,D,20240701,000000,18.07,18.91,18.03,18.6306,12348,0
+PEB_H.US,D,20240702,000000,18.5,18.6199,18.03,18.5,2716,0
+PEB_H.US,D,20240703,000000,18.575,18.575,18.575,18.575,921,0
+PEB_H.US,D,20240705,000000,18.77,18.8693,18.66,18.66,1532,0
+PEB_H.US,D,20240708,000000,18.66,18.7499,18.25,18.49,7703,0
+PEB_H.US,D,20240709,000000,18.295,18.8999,18.295,18.62,4775,0
+PEB_H.US,D,20240710,000000,18.63,18.66,18.63,18.65,1070,0
+PEB_H.US,D,20240711,000000,18.65,18.7,18.5218,18.5218,4288,0
+PEB_H.US,D,20240712,000000,18.43,18.43,18.28,18.3,22880,0
+PEB_H.US,D,20240715,000000,18.2,18.2,18.06,18.08,3606,0
+PEB_H.US,D,20240716,000000,17.98,17.995,17.93,17.95,17072,0
+PEB_H.US,D,20240717,000000,17.85,17.9,17.75,17.78,47357,0
+PEB_H.US,D,20240718,000000,17.78,17.97,17.56,17.76,101107,0
+PEB_H.US,D,20240719,000000,17.84,18.16,17.7,18.08,10615,0
+PEB_H.US,D,20240722,000000,18.08,18.08,17.995,18.05,11264,0
+PEB_H.US,D,20240723,000000,18.05,18.11,18.0059,18.02,8273,0
+PEB_H.US,D,20240724,000000,18.1299,18.1299,18,18.06,30259,0
+PEB_H.US,D,20240725,000000,18.09,18.17,18.05,18.055,46527,0
+PEB_H.US,D,20240726,000000,18.18,18.28,18.03,18.03,24704,0
+PEB_H.US,D,20240729,000000,18.1835,18.1835,17.9629,18,7091,0
+PEB_H.US,D,20240730,000000,17.9424,18,17.9268,17.97,10980,0
+PEB_H.US,D,20240731,000000,18,18.03,17.8,18.02,17829,0
+PEB_H.US,D,20240801,000000,18.02,18.14,17.9201,17.95,16354,0
+PEB_H.US,D,20240802,000000,17.96,18.09,17.95,17.95,37224,0
+PEB_H.US,D,20240805,000000,17.73,17.94,17.73,17.88,9421,0
+PEB_H.US,D,20240806,000000,17.9,18.0899,17.71,18.015,21060,0
+PEB_H.US,D,20240807,000000,18.04,18.12,17.95,17.99,7763,0
+PEB_H.US,D,20240808,000000,18.2667,18.4599,18.08,18.15,12466,0
+PEB_H.US,D,20240809,000000,18.43,18.43,17.85,18.09,9703,0
+PEB_H.US,D,20240812,000000,17.9501,17.99,17.95,17.95,4858,0
+PEB_H.US,D,20240813,000000,18.05,18.095,18,18.095,2838,0
+PEB_H.US,D,20240814,000000,18.14,18.3,18.14,18.15,6200,0
+PEB_H.US,D,20240815,000000,18.15,18.2999,18.09,18.2,2718,0
+PEB_H.US,D,20240816,000000,18.15,18.53,18.15,18.53,7159,0
+PEB_H.US,D,20240819,000000,18.46,18.56,18.46,18.46,7600,0
+PEB_H.US,D,20240820,000000,18.52,18.6299,18.41,18.5556,2180,0
+PEB_H.US,D,20240821,000000,18.453,18.8,18.453,18.745,19913,0
+PEB_H.US,D,20240822,000000,18.7,18.75,18.51,18.51,2429,0
+PEB_H.US,D,20240823,000000,18.5,18.71,18.37,18.59,14769,0
+PEB_H.US,D,20240826,000000,18.52,18.54,18.3699,18.54,9439,0
+PEB_H.US,D,20240827,000000,18.5001,18.7291,18.5001,18.64,3375,0
+PEB_H.US,D,20240828,000000,18.5699,18.69,18.51,18.5399,19243,0
+PEB_H.US,D,20240829,000000,18.8099,18.87,18.6799,18.74,22937,0
+PEB_H.US,D,20240830,000000,18.71,18.99,18.7,18.99,7495,0
+PEB_H.US,D,20240903,000000,18.99,19.07,18.815,19.07,3843,0
+PEB_H.US,D,20240904,000000,19.195,19.195,19.195,19.195,677,0
+PEB_H.US,D,20240905,000000,19.27,19.27,19.07,19.07,3876,0
+PEB_H.US,D,20240906,000000,19.25,19.4799,19.1102,19.36,7575,0
+PEB_H.US,D,20240909,000000,19.36,19.42,19.32,19.36,1905,0
+PEB_H.US,D,20240911,000000,19.34,19.47,19.2302,19.415,5502,0
+PEB_H.US,D,20240912,000000,19.42,19.7699,19.4,19.62,13233,0
+PEB_H.US,D,20240913,000000,19.62,19.88,19.4713,19.88,11783,0
+PEB_H.US,D,20240916,000000,19.8799,20.11,19.85,20,15821,0
+PEB_H.US,D,20240917,000000,20,20.3,20,20.045,7027,0
+PEB_H.US,D,20240918,000000,20.4899,20.4899,19.9,20.04,8874,0
+PEB_H.US,D,20240919,000000,20.16,20.3699,20.15,20.3699,28298,0
+PEB_H.US,D,20240920,000000,20.42,20.42,20.4001,20.4006,1491,0
+PEB_H.US,D,20240923,000000,20.45,20.53,20.37,20.37,7396,0
+PEB_H.US,D,20240924,000000,20.4,20.65,20.32,20.32,3448,0
+PEB_H.US,D,20240925,000000,20.9699,20.9699,20.41,20.41,4504,0
+PEB_H.US,D,20240926,000000,20.9181,20.95,20.38,20.38,17182,0
+PEB_H.US,D,20240927,000000,20.75,20.75,20.31,20.485,974,0
+PEB_H.US,D,20240930,000000,19.51,20.0899,19.51,19.8,3219,0
+PEB_H.US,D,20241001,000000,20.01,20.33,20.01,20.24,7662,0
+PEB_H.US,D,20241002,000000,20.41,20.6,20.2301,20.45,6376,0
+PEB_H.US,D,20241003,000000,20.25,20.62,20.24,20.62,5680,0
+PEB_H.US,D,20241004,000000,20.79,20.79,20.28,20.51,4908,0
+PEB_H.US,D,20241007,000000,20.22,20.38,20.21,20.35,3795,0
+PEB_H.US,D,20241008,000000,20.39,20.54,20.39,20.54,702,0
+PEB_H.US,D,20241009,000000,20.4306,20.69,20.38,20.41,4902,0
+PEB_H.US,D,20241011,000000,20.5,20.77,20.5,20.65,3938,0
+PEB_H.US,D,20241014,000000,20.6499,20.6499,20.455,20.61,4328,0
+PEB_H.US,D,20241015,000000,20.8299,20.8299,20.29,20.6,6933,0
+PEB_H.US,D,20241016,000000,20.44,20.684,20.39,20.39,5176,0
+PEB_H.US,D,20241017,000000,20.38,20.59,20.0751,20.59,1683,0
+PEB_H.US,D,20241018,000000,20.77,20.8599,20.43,20.69,3506,0
+PEB_H.US,D,20241021,000000,20.35,20.505,20.35,20.505,2488,0
+PEB_H.US,D,20241022,000000,20.54,20.55,20.31,20.52,13513,0
+PEB_H.US,D,20241023,000000,20.52,20.57,20.45,20.57,13109,0
+PEB_H.US,D,20241024,000000,20.5,20.66,20.5,20.62,23390,0
+PEB_H.US,D,20241025,000000,20.72,21.115,20.72,20.75,33413,0
+PEB_H.US,D,20241028,000000,20.79,20.79,20.79,20.79,339,0
+PEB_H.US,D,20241029,000000,20.425,20.44,20.42,20.42,5202,0
+PEB_H.US,D,20241030,000000,20.43,20.53,20.35,20.43,600002,0
+PEB_H.US,D,20241031,000000,20.2697,20.7,20.2697,20.7,2019,0
+PEB_H.US,D,20241101,000000,20.6,20.72,20.53,20.68,2131,0
+PEB_H.US,D,20241104,000000,20.52,20.52,20.52,20.52,528,0
+PEB_H.US,D,20241105,000000,20.5813,20.6685,20.5813,20.65,3007,0
+PEB_H.US,D,20241106,000000,20.25,20.4199,20.09,20.14,5630,0
+PEB_H.US,D,20241107,000000,20.02,20.31,20.02,20.06,10459,0
+PEB_H.US,D,20241108,000000,20.2342,20.7,20.0201,20.26,8565,0
+PEB_H.US,D,20241111,000000,20.0201,20.04,19.87,19.87,3142,0
+PEB_H.US,D,20241112,000000,20.155,20.155,19.69,19.69,37914,0
+PEB_H.US,D,20241113,000000,19.77,19.82,19.61,19.61,5951,0
+PEB_H.US,D,20241114,000000,19.6,19.62,19.21,19.25,9350,0
+PEB_H.US,D,20241115,000000,19.315,19.3501,19.04,19.04,3094,0
+PEB_H.US,D,20241118,000000,19.15,19.35,19,19.14,20409,0
+PEB_H.US,D,20241119,000000,19.3718,19.7299,19.05,19.12,4204,0
+PEB_H.US,D,20241120,000000,19.3009,19.64,19.02,19.0725,9908,0
+PEB_H.US,D,20241121,000000,19.27,19.27,19.21,19.23,1277,0
+PEB_H.US,D,20241122,000000,19.23,19.5,19.22,19.22,7158,0
+PEB_H.US,D,20241125,000000,19.33,19.485,19.25,19.32,3430,0
+PEB_H.US,D,20241126,000000,19.163,19.2399,19.06,19.06,3064,0
+PEB_H.US,D,20241127,000000,19,19.54,19,19.54,2412,0
+PEB_H.US,D,20241129,000000,19.2,19.82,19.2,19.82,4022,0
+PEB_H.US,D,20241202,000000,19.22,19.4,19.22,19.4,1507,0
+PEB_H.US,D,20241203,000000,19.45,19.6044,19.23,19.54,3863,0
+PEB_H.US,D,20241204,000000,19.9699,19.9699,19.31,19.38,1633,0
+PEB_H.US,D,20241205,000000,19.13,19.6454,19.13,19.48,3291,0
+PEB_H.US,D,20241206,000000,19.43,19.45,19.3,19.45,1815,0
+PEB_H.US,D,20241209,000000,19.46,19.48,19.46,19.48,504,0
+PEB_H.US,D,20241210,000000,19.28,19.5,19.28,19.48,5902,0
+PEB_H.US,D,20241211,000000,19.23,19.3899,19.02,19.2495,9226,0
+PEB_H.US,D,20241212,000000,19.07,19.07,18.75,18.81,13971,0
+PEB_H.US,D,20241213,000000,18.53,18.7799,18.2955,18.43,16924,0
+PEB_H.US,D,20241216,000000,18.86,18.89,18.12,18.39,23146,0
+PEB_H.US,D,20241217,000000,18.7155,18.7155,18.19,18.3099,35184,0
+PEB_H.US,D,20241218,000000,18.3,18.355,17.85,17.85,20783,0
+PEB_H.US,D,20241219,000000,17.4801,18.47,17.29,17.81,180064,0
+PEB_H.US,D,20241220,000000,18.1853,18.63,17.75,18.54,42413,0
+PEB_H.US,D,20241223,000000,17.5,18.5,17.5,18.35,15721,0
+PEB_H.US,D,20241224,000000,18.16,18.51,18.16,18.51,8486,0
+PEB_H.US,D,20241226,000000,18.5,18.54,18.16,18.49,16433,0
+PEB_H.US,D,20241227,000000,18.23,18.4,18.11,18.27,9444,0
+PEB_H.US,D,20241230,000000,18.5,18.5,17.76,17.98,12503,0
+PEB_H.US,D,20241231,000000,17.71,18.5,17.63,18.5,31891,0
+PEB_H.US,D,20250102,000000,18.45,18.74,18.33,18.35,6897,0
+PEB_H.US,D,20250103,000000,17.89,18.68,17.89,18.46,1187,0
+PEB_H.US,D,20250106,000000,18.5,18.6,18.47,18.5,1849,0
+PEB_H.US,D,20250107,000000,18.43,18.53,18.16,18.46,6886,0
+PEB_H.US,D,20250108,000000,18,18.5199,17.87,18.04,16173,0
+PEB_H.US,D,20250110,000000,18,18.075,17.9,17.985,16405,0
+PEB_H.US,D,20250113,000000,17.35,17.76,17.34,17.76,10324,0
+PEB_H.US,D,20250114,000000,17.75,18.02,17.735,18.02,9347,0
+PEB_H.US,D,20250115,000000,18.16,18.47,18.16,18.4,6531,0
+PEB_H.US,D,20250116,000000,18.68,19.2399,18.15,18.15,17400,0
+PEB_H.US,D,20250117,000000,18.425,18.425,18.25,18.3,3985,0
+PEB_H.US,D,20250121,000000,18.57,18.67,18.52,18.66,4686,0
+PEB_H.US,D,20250122,000000,18.5992,19.0699,18.5992,19.04,17807,0
+PEB_H.US,D,20250123,000000,19.07,19.07,18.5,18.52,2760,0
+PEB_H.US,D,20250124,000000,18.75,18.92,18.56,18.57,9223,0
+PEB_H.US,D,20250127,000000,18.62,18.62,18.5,18.62,1068,0
+PEB_H.US,D,20250128,000000,18.75,19,18.7201,18.83,4842,0
+PEB_H.US,D,20250129,000000,18.5,18.89,18.5,18.78,1971,0
+PEB_H.US,D,20250130,000000,18.75,19.09,18.75,18.96,7626,0
+PEB_H.US,D,20250131,000000,19,19.06,17.63,17.91,125506,0
+PEB_H.US,D,20250203,000000,17.98,18.2,17.74,17.85,34401,0
+PEB_H.US,D,20250204,000000,18.2399,18.2399,17.88,18.07,2634,0
+PEB_H.US,D,20250205,000000,18.13,18.19,17.95,18.02,14503,0
+PEB_H.US,D,20250206,000000,17.925,18,17.8,17.88,9540,0
+PEB_H.US,D,20250207,000000,17.8999,17.8999,17.6,17.77,8808,0
+PEB_H.US,D,20250210,000000,17.75,17.8499,17.6671,17.75,3319,0
+PEB_H.US,D,20250211,000000,17.7,17.74,17.7,17.715,2788,0
+PEB_H.US,D,20250212,000000,17.735,17.735,17.25,17.54,5171,0
+PEB_H.US,D,20250213,000000,17.7,17.7,17.51,17.64,3929,0
+PEB_H.US,D,20250214,000000,17.64,17.64,17.18,17.28,18455,0
+PEB_H.US,D,20250218,000000,17.22,17.5299,16.93,17.1,10484,0
+PEB_H.US,D,20250219,000000,17.19,17.19,16.55,16.78,87082,0
+PEB_H.US,D,20250220,000000,16.76,17.1399,16.75,16.85,25330,0
+PEB_H.US,D,20250221,000000,16.9,17.06,16.9,17.06,1545,0
+PEB_H.US,D,20250224,000000,16.875,17,16.875,17,383,0
+PEB_H.US,D,20250225,000000,16.9,16.9,16.7,16.82,7392,0
+PEB_H.US,D,20250226,000000,16.65,16.79,16.589,16.79,7865,0
+PEB_H.US,D,20250227,000000,16.91,17.22,16.82,17.01,10668,0
+PEB_H.US,D,20250228,000000,17.11,17.11,16.76,16.82,2993,0
+PEB_H.US,D,20250303,000000,17,17.19,16.8654,17,22229,0
+PEB_H.US,D,20250304,000000,17.073,17.073,16.65,16.65,12955,0
+PEB_H.US,D,20250305,000000,16.97,16.97,16.6814,16.89,17733,0
+PEB_H.US,D,20250306,000000,16.875,16.89,16.78,16.78,10121,0
+PEB_H.US,D,20250307,000000,16.76,16.96,16.75,16.96,14246,0
+PEB_H.US,D,20250310,000000,16.88,17.12,16.855,17.12,7012,0
+PEB_H.US,D,20250311,000000,17.15,17.1601,17.1,17.1,11141,0
+PEB_H.US,D,20250312,000000,17.25,17.25,16.8,16.8,983,0
+PEB_H.US,D,20250313,000000,17.21,17.21,16.85,16.85,1493,0
+PEB_H.US,D,20250314,000000,17.025,17.025,16.64,16.8,7009,0
+PEB_H.US,D,20250317,000000,16.88,17.1399,16.88,17.1399,2898,0
+PEB_H.US,D,20250318,000000,16.83,16.83,16.83,16.83,1022,0
+PEB_H.US,D,20250319,000000,16.7,16.71,16.67,16.67,3310,0
+PEB_H.US,D,20250320,000000,16.937,16.95,16.75,16.95,2307,0
+PEB_H.US,D,20250321,000000,16.93,16.95,16.83,16.85,1225,0
+PEB_H.US,D,20250324,000000,16.95,16.95,16.78,16.78,5004,0
+PEB_H.US,D,20250325,000000,16.82,16.82,16.67,16.67,19043,0
+PEB_H.US,D,20250326,000000,16.6,16.67,16.525,16.54,29855,0
+PEB_H.US,D,20250327,000000,16.5,16.54,16.42,16.5,11545,0
+PEB_H.US,D,20250328,000000,16.4496,16.5,16.4496,16.48,1719,0
+PEB_H.US,D,20250331,000000,16.2299,16.31,16.04,16.31,7458,0
+PEB_H.US,D,20250401,000000,16.07,16.58,16.06,16.58,32369,0
+PEB_H.US,D,20250402,000000,16.39,16.5,16.39,16.5,2336,0
+PEB_H.US,D,20250403,000000,16.25,16.47,16.16,16.28,5250,0
+PEB_H.US,D,20250404,000000,16.5,16.5,15.81,15.96,20572,0
+PEB_H.US,D,20250407,000000,15.8,16.0599,15.76,15.76,18720,0
+PEB_H.US,D,20250408,000000,15.77,15.9,15.695,15.88,7721,0
+PEB_H.US,D,20250409,000000,16.8399,16.8399,15.8,16.14,5994,0
+PEB_H.US,D,20250410,000000,15.5132,15.69,15.5132,15.69,1537,0
+PEB_H.US,D,20250411,000000,15.6,15.97,15.56,15.83,2769,0
+PEB_H.US,D,20250414,000000,15.9,16.41,15.9,15.9601,3052,0
+PEB_H.US,D,20250415,000000,16.598,16.598,16.04,16.08,6724,0
+PEB_H.US,D,20250416,000000,16.08,16.48,16.08,16.275,9948,0
+PEB_H.US,D,20250417,000000,16.5,16.6,16.32,16.42,3034,0
+PEB_H.US,D,20250421,000000,16.4,16.62,15.9568,16.62,9157,0
+PEB_H.US,D,20250422,000000,16.65,16.84,16.6,16.78,4006,0
+PEB_H.US,D,20250423,000000,17.29,17.29,16.9,17.1335,4126,0
+PEB_H.US,D,20250424,000000,17.11,17.37,17.09,17.37,4946,0
+PEB_H.US,D,20250425,000000,17.24,17.42,17.22,17.41,6228,0
+PEB_H.US,D,20250428,000000,17.3567,17.3567,16.8248,17,5629,0
+PEB_H.US,D,20250429,000000,17,17.2049,16.79,17,3534,0
+PEB_H.US,D,20250430,000000,17.1799,17.1799,16.62,16.65,7497,0
+PEB_H.US,D,20250501,000000,16.8,17.03,16.6501,16.88,5127,0
+PEB_H.US,D,20250502,000000,16.84,16.94,16.75,16.75,2972,0
+PEB_H.US,D,20250505,000000,16.58,16.69,16.375,16.4,12337,0
+PEB_H.US,D,20250506,000000,16.75,16.75,16.3263,16.3263,2056,0
+PEB_H.US,D,20250507,000000,16.32,16.54,16.32,16.54,1242,0
+PEB_H.US,D,20250508,000000,17.1599,17.1599,16.37,16.37,3318,0
+PEB_H.US,D,20250509,000000,16.5,16.5,16.12,16.26,9680,0
+PEB_H.US,D,20250512,000000,16.4,16.57,16.39,16.5,4594,0
+PEB_H.US,D,20250513,000000,16.5,16.58,16.5,16.57,4124,0
+PEB_H.US,D,20250514,000000,16.49,16.61,16.4,16.4,5962,0
+PEB_H.US,D,20250515,000000,16.55,16.55,16.04,16.19,9393,0
+PEB_H.US,D,20250516,000000,16.5202,17.01,16.5202,17.01,3591,0
+PEB_H.US,D,20250519,000000,17.295,17.9761,16.7,16.955,5801,0
+PEB_H.US,D,20250520,000000,16.94,16.94,16.94,16.94,547,0
+PEB_H.US,D,20250521,000000,17.09,17.09,16.7388,16.7388,1883,0
+PEB_H.US,D,20250522,000000,16.91,16.91,16.65,16.7,4079,0
+PEB_H.US,D,20250523,000000,16.72,16.72,16.7096,16.7096,681,0
+PEB_H.US,D,20250527,000000,16.42,16.48,16.34,16.37,20168,0
+PEB_H.US,D,20250528,000000,16.37,16.73,16.3,16.32,5461,0
+PEB_H.US,D,20250529,000000,16.3,16.51,16.3,16.44,4613,0
+PEB_H.US,D,20250530,000000,16.4282,16.47,15.81,15.84,50698,0
+PEB_H.US,D,20250602,000000,15.9,16.3999,15.84,16.19,12761,0
+PEB_H.US,D,20250603,000000,16.25,16.397,16.03,16.03,2931,0
+PEB_H.US,D,20250604,000000,16.23,16.26,15.98,16.1001,11941,0
+PEB_H.US,D,20250605,000000,16.13,16.2,16.05,16.1,4170,0
+PEB_H.US,D,20250606,000000,16.13,16.38,15.9,16.165,6353,0
+PEB_H.US,D,20250609,000000,16.2,16.2682,16,16.1,19416,0
+PEB_H.US,D,20250610,000000,16.37,16.37,16.25,16.26,2557,0
+PEB_H.US,D,20250611,000000,16.3568,16.37,16.32,16.32,2616,0
+PEB_H.US,D,20250612,000000,16.28,16.44,16.28,16.44,2315,0
+PEB_H.US,D,20250613,000000,16.24,16.24,16.12,16.12,645,0
+PEB_H.US,D,20250616,000000,16.48,16.48,16.22,16.22,4798,0
+PEB_H.US,D,20250617,000000,16.14,16.3399,16.13,16.13,1998,0
+PEB_H.US,D,20250618,000000,16.27,16.5799,16.265,16.5645,2418,0
+PEB_H.US,D,20250620,000000,16.58,16.58,16.13,16.1301,18721,0
+PEB_H.US,D,20250623,000000,16.2,16.2,15.92,16,15694,0
+PEB_H.US,D,20250624,000000,16.045,16.225,15.95,16.21,6997,0
+PEB_H.US,D,20250625,000000,16.2,16.21,16.085,16.13,3884,0
+PEB_H.US,D,20250626,000000,16.2,16.3899,16.08,16.3576,4906,0
+PEB_H.US,D,20250627,000000,16.36,16.46,16.24,16.41,14144,0
+PEB_H.US,D,20250630,000000,16.0811,16.43,16.05,16.37,18625,0
+PEB_H.US,D,20250701,000000,16.255,16.38,16.09,16.3,4900,0
+PEB_H.US,D,20250702,000000,16.35,16.36,16.1,16.1001,18271,0
+PEB_H.US,D,20250703,000000,16.3,16.3,16.19,16.19,1875,0
+PEB_H.US,D,20250707,000000,16.29,16.29,16.1,16.2,8455,0
+PEB_H.US,D,20250708,000000,16.2,16.3,16.08,16.2,5149,0
+PEB_H.US,D,20250709,000000,16.26,16.3001,16.26,16.3001,1687,0
+PEB_H.US,D,20250710,000000,16.44,16.64,16.24,16.64,7408,0
+PEB_H.US,D,20250711,000000,16.52,16.85,16.51,16.85,5794,0
+PEB_H.US,D,20250714,000000,17.1,17.1,16.61,16.69,2899,0
+PEB_H.US,D,20250715,000000,17.09,17.9432,16.64,16.78,4297,0
+PEB_H.US,D,20250716,000000,16.99,16.9999,16.85,16.98,3528,0
+PEB_H.US,D,20250717,000000,17.04,17.04,17.04,17.04,451,0
+PEB_H.US,D,20250718,000000,17.1276,17.3,17.1276,17.25,711,0
+PEB_H.US,D,20250721,000000,17.25,17.25,17,17,2361,0
+PEB_H.US,D,20250722,000000,17.1,17.1,16.8047,16.85,1837,0
+PEB_H.US,D,20250723,000000,16.85,16.85,16.61,16.8,3098,0
+PEB_H.US,D,20250724,000000,16.8,16.99,16.8,16.99,4338,0
+PEB_H.US,D,20250725,000000,16.99,17,16.76,17,2391,0
+PEB_H.US,D,20250728,000000,16.7,16.8,16.59,16.8,54427,0
+PEB_H.US,D,20250729,000000,16.8,17.03,16.6528,17.03,2738,0
+PEB_H.US,D,20250730,000000,17.04,17.04,17.04,17.04,353,0
+PEB_H.US,D,20250731,000000,17.07,17.07,16.75,16.75,2781,0
+PEB_H.US,D,20250801,000000,16.79,16.99,16.74,16.93,9118,0
+PEB_H.US,D,20250804,000000,17.13,17.14,16.97,17.14,3747,0
+PEB_H.US,D,20250805,000000,17.1,17.1,17.1,17.1,349,0
+PEB_H.US,D,20250806,000000,16.7201,17.24,16.7201,17.11,5690,0
+PEB_H.US,D,20250807,000000,17.2034,17.218,17.1,17.17,8466,0
+PEB_H.US,D,20250808,000000,16.86,17.24,16.86,17.24,11202,0
+PEB_H.US,D,20250811,000000,17.24,17.3,17.2301,17.27,6855,0
+PEB_H.US,D,20250812,000000,17.205,17.25,17.205,17.25,831,0
+PEB_H.US,D,20250813,000000,17.3,17.489,17.08,17.489,11928,0
+PEB_H.US,D,20250814,000000,17.7,17.74,17.5725,17.73,3829,0
+PEB_H.US,D,20250815,000000,17.71,17.74,17.6014,17.705,3290,0
+PEB_H.US,D,20250818,000000,17.4806,17.73,17.4806,17.73,1077,0
+PEB_H.US,D,20250819,000000,17.61,17.74,17.585,17.73,20254,0
+PEB_H.US,D,20250820,000000,17.74,17.75,17.74,17.75,9899,0
+PEB_H.US,D,20250821,000000,17.74,17.95,17.7,17.94,5830,0
+PEB_H.US,D,20250822,000000,17.865,17.8651,17.695,17.82,9452,0
+PEB_H.US,D,20250825,000000,17.8,17.83,17.8,17.83,8180,0
+PEB_H.US,D,20250826,000000,17.8283,17.8283,17.81,17.81,1273,0
+PEB_H.US,D,20250827,000000,18,18.2,17.89,17.89,1666,0
+PEB_H.US,D,20250828,000000,18.09,18.09,18.09,18.09,616,0
+PEB_H.US,D,20250829,000000,18.03,18.03,17.57,17.59,15663,0
+PEB_H.US,D,20250902,000000,17.75,18.11,17.52,17.72,10392,0
+PEB_H.US,D,20250903,000000,17.875,18,17.75,17.9,7143,0
+PEB_H.US,D,20250904,000000,17.83,17.96,17.75,17.82,5070,0
+PEB_H.US,D,20250905,000000,17.82,18.15,17.82,18.15,6142,0
+PEB_H.US,D,20250908,000000,18.055,18.1,18.055,18.085,1282,0
+PEB_H.US,D,20250909,000000,18.15,18.15,18.134,18.15,1991,0
+PEB_H.US,D,20250910,000000,18.25,18.49,18.2,18.49,3831,0
+PEB_H.US,D,20250911,000000,18.3201,18.66,18.3201,18.595,10103,0
+PEB_H.US,D,20250912,000000,18.6,18.74,18.55,18.6,900,0
+PEB_H.US,D,20250915,000000,18.6,18.6,18.55,18.55,1666,0
+PEB_H.US,D,20250916,000000,18.55,18.65,18.55,18.58,4078,0
+PEB_H.US,D,20250917,000000,18.102,18.85,18.102,18.75,8716,0
+PEB_H.US,D,20250918,000000,18.52,18.8499,18.51,18.8499,1081,0
+PEB_H.US,D,20250919,000000,18.61,18.84,18.61,18.84,1184,0
+PEB_H.US,D,20250922,000000,18.8,18.92,18.6999,18.8,10535,0
+PEB_H.US,D,20250923,000000,18.7,18.77,18.7,18.77,474,0
+PEB_H.US,D,20250924,000000,18.57,18.6249,18.36,18.48,1726,0
+PEB_H.US,D,20250925,000000,18.54,18.54,18.39,18.4148,1253,0
+PEB_H.US,D,20250926,000000,18.09,18.29,18.09,18.29,1452,0
+PEB_H.US,D,20250929,000000,18.45,18.47,18.28,18.32,4270,0
+PEB_H.US,D,20250930,000000,17.99,18.18,17.93,18.03,6259,0
+PEB_H.US,D,20251001,000000,18.14,18.15,17.88,18.09,9195,0
+PEB_H.US,D,20251002,000000,18.15,18.15,18.0705,18.15,4403,0
+PEB_H.US,D,20251003,000000,17.85,18.37,17.85,18.36,1750,0
+PEB_H.US,D,20251006,000000,18.43,18.47,17.91,18.09,18757,0
+PEB_H.US,D,20251007,000000,18,18.177,17.87,17.9,4979,0
+PEB_H.US,D,20251008,000000,18.15,18.15,17.48,17.755,7225,0
+PEB_H.US,D,20251009,000000,17.39,17.39,17.39,17.39,1555,0
+PEB_H.US,D,20251010,000000,17.5,17.5,17.2,17.2,747,0
+PEB_H.US,D,20251013,000000,17.21,17.2945,17.195,17.25,7734,0
+PEB_H.US,D,20251014,000000,17.52,17.52,17.14,17.25,7382,0
+PEB_H.US,D,20251015,000000,17.5199,17.5199,17.45,17.45,2282,0
+PEB_H.US,D,20251016,000000,17.45,17.4517,17.25,17.25,3423,0
+PEB_H.US,D,20251017,000000,17.3956,17.48,17.28,17.48,2090,0
+PEB_H.US,D,20251020,000000,17.49,17.615,17.4899,17.615,1898,0
+PEB_H.US,D,20251021,000000,17.6672,17.72,17.36,17.58,18283,0
+PEB_H.US,D,20251022,000000,17.665,17.665,17.25,17.55,9075,0
+PEB_H.US,D,20251023,000000,17.65,17.65,17.42,17.44,4842,0
+PEB_H.US,D,20251024,000000,17.65,17.65,17.5,17.5,2603,0
+PEB_H.US,D,20251027,000000,17.97,17.97,17.55,17.58,2290,0
+PEB_H.US,D,20251028,000000,17.62,17.92,17.45,17.65,3570,0
+PEB_H.US,D,20251029,000000,17.42,17.7594,17.42,17.7594,1152,0
+PEB_H.US,D,20251030,000000,17.65,17.68,17.5,17.51,4794,0
+PEB_H.US,D,20251031,000000,17.48,17.7799,17.38,17.55,2518,0
+PEB_H.US,D,20251103,000000,17.22,17.41,17.22,17.4,619,0
+PEB_H.US,D,20251104,000000,17.2,17.26,17.16,17.26,1620,0
+PEB_H.US,D,20251105,000000,17.23,17.23,17.23,17.23,1895,0
+PEB_H.US,D,20251106,000000,17.9119,18,17.44,17.7,21946,0
+PEB_H.US,D,20251107,000000,17.8,17.8,17.7394,17.7394,2618,0
+PEB_H.US,D,20251110,000000,17.7715,17.92,17.7198,17.725,4406,0
+PEB_H.US,D,20251111,000000,17.75,18.015,17.5998,17.6,8672,0
+PEB_H.US,D,20251112,000000,18,18.0225,17.77,17.77,5709,0
+PEB_H.US,D,20251113,000000,18.0279,18.0279,17.5,17.5,4015,0
+PEB_H.US,D,20251114,000000,17.73,17.75,17.41,17.41,3633,0
+PEB_H.US,D,20251117,000000,17.5,18.16,17.3,17.32,9862,0
+PEB_H.US,D,20251118,000000,17.65,17.65,17.09,17.25,33854,0
+PEB_H.US,D,20251119,000000,17.3,17.3244,17.1,17.2,11082,0
+PEB_H.US,D,20251120,000000,17.1,17.41,17.1,17.12,11284,0
+PEB_H.US,D,20251121,000000,17.16,17.355,17.12,17.2112,31231,0
+PEB_H.US,D,20251124,000000,17.625,17.625,17.145,17.2,16111,0
+PEB_H.US,D,20251125,000000,17.217,17.56,17.2,17.48,8332,0
+PEB_H.US,D,20251126,000000,17.1901,17.65,17.19,17.19,36708,0
+PEB_H.US,D,20251128,000000,17.3,17.3,16.89,17.11,22098,0
+PEB_H.US,D,20251201,000000,17.12,17.3103,17.04,17.25,10093,0
+PEB_H.US,D,20251202,000000,17.5,17.77,17.15,17.53,8900,0
+PEB_H.US,D,20251203,000000,17.2751,17.75,17.051,17.5821,4378,0
+PEB_H.US,D,20251204,000000,17.58,17.58,17.22,17.54,5556,0
+PEB_H.US,D,20251205,000000,17.5,17.64,17.5,17.61,9207,0
+PEB_H.US,D,20251208,000000,17.6,17.68,17.6,17.6001,5873,0
+PEB_H.US,D,20251209,000000,17.68,17.71,17.63,17.63,6959,0
+PEB_H.US,D,20251210,000000,17.52,17.76,17.173,17.5,53886,0
+PEB_H.US,D,20251211,000000,17.64,17.7,17.49,17.7,25526,0
+PEB_H.US,D,20251212,000000,17.64,17.64,17.45,17.6,4419,0
+PEB_H.US,D,20251215,000000,17.62,18.19,17.6,18.1,15109,0
+PEB_H.US,D,20251216,000000,18.25,18.25,17.88,17.92,37401,0
+PEB_H.US,D,20251217,000000,17.7,18,17.7,17.89,16606,0
+PEB_H.US,D,20251218,000000,17.88,18.2,17.84,18.01,14635,0
+PEB_H.US,D,20251219,000000,17.8479,18.45,17.8479,18.45,13046,0
+PEB_H.US,D,20251222,000000,18.3,18.443,18.2176,18.35,20870,0
+PEB_H.US,D,20251223,000000,18.36,18.6,18.16,18.16,3848,0
+PEB_H.US,D,20251224,000000,18.3,18.31,18.3,18.3,653,0
+PEB_H.US,D,20251226,000000,18.3476,18.3476,18.295,18.295,4037,0
+PEB_H.US,D,20251229,000000,18.4,18.4,17.6,17.85,9069,0
+PEB_H.US,D,20251230,000000,18.01,18.02,17.6901,18.02,6326,0
+PEB_H.US,D,20251231,000000,17.06,17.72,17.06,17.68,20392,0
+PEB_H.US,D,20260102,000000,17.6,17.695,17.59,17.695,5893,0
+PEB_H.US,D,20260105,000000,17.85,17.85,17.55,17.82,12797,0
+PEB_H.US,D,20260106,000000,17.94,17.96,17.7382,17.94,2183,0
+PEB_H.US,D,20260107,000000,17.65,17.75,17.5154,17.65,2909,0
+PEB_H.US,D,20260108,000000,17.67,17.815,17.52,17.53,6301,0
+PEB_H.US,D,20260109,000000,17.8,17.9199,17.63,17.7335,2576,0
+PEB_H.US,D,20260112,000000,18.2,18.2,17.59,17.7,10478,0
+PEB_H.US,D,20260113,000000,17.95,18.14,17.7,17.83,2418,0
+PEB_H.US,D,20260114,000000,17.7,18.1999,17.49,17.84,54405,0
+PEB_H.US,D,20260115,000000,17.97,18.09,17.6649,18.09,24695,0
+PEB_H.US,D,20260116,000000,17.84,18,17.81,18,9575,0
+PEB_H.US,D,20260120,000000,17.81,18.05,17.7324,17.9,22883,0
+PEB_H.US,D,20260121,000000,17.99,18.05,17.7,17.7701,19059,0
+PEB_H.US,D,20260122,000000,17.9,17.95,17.75,17.75,45047,0
+PEB_H.US,D,20260123,000000,17.71,17.95,17.7,17.72,14017,0
+PEB_H.US,D,20260126,000000,17.9212,18.1,17.83,17.91,22518,0
+PEB_H.US,D,20260127,000000,17.94,18.17,17.85,18.01,24696,0
+PEB_H.US,D,20260128,000000,18.15,18.15,17.975,17.975,1300,0
+PEB_H.US,D,20260129,000000,18.024,18.024,17.6,17.97,147542,0
+PEB_H.US,D,20260130,000000,18.09,18.09,17.74,17.9,26849,0
+PEB_H.US,D,20260202,000000,18.03,18.07,17.91,18.0699,3331,0
+PEB_H.US,D,20260203,000000,18.084,18.161,18.06,18.06,5668,0
+PEB_H.US,D,20260204,000000,17.8222,18.0499,17.7501,17.92,1593,0
+PEB_H.US,D,20260205,000000,17.98,17.98,17.9,17.9,975,0
+PEB_H.US,D,20260206,000000,17.82,18.12,17.76,17.76,18161,0
+PEB_H.US,D,20260209,000000,17.86,18.1799,17.77,18.1399,20441,0
+PEB_H.US,D,20260210,000000,18.08,18.1,17.945,18,10091,0
+PEB_H.US,D,20260211,000000,18.17,18.23,17.95,18.2,4081,0
+PEB_H.US,D,20260212,000000,18.16,18.16,17.93,18.03,4434,0
+PEB_H.US,D,20260213,000000,18.12,18.12,18.04,18.04,768,0
+PEB_H.US,D,20260217,000000,18.2,18.3,18.0867,18.14,15473,0
+PEB_H.US,D,20260218,000000,18.4,18.4,18.1491,18.23,12698,0
diff --git a/daily/us/nyse stocks/2/pfe.us.txt b/daily/us/nyse stocks/2/pfe.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ac56d91f522d5ba5b0869a9f0e8efee6f0334223
--- /dev/null
+++ b/daily/us/nyse stocks/2/pfe.us.txt	
@@ -0,0 +1,11119 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PFE.US,D,19820104,000000,0.437139,0.443716,0.430893,0.430893,5009834.6551446,0
+PFE.US,D,19820105,000000,0.430893,0.430893,0.424238,0.424238,8989748.7556078,0
+PFE.US,D,19820106,000000,0.417592,0.430893,0.410966,0.430893,20009914.778261,0
+PFE.US,D,19820107,000000,0.437139,0.443716,0.430893,0.437139,31434697.314652,0
+PFE.US,D,19820108,000000,0.443716,0.450158,0.437139,0.443716,27079589.518083,0
+PFE.US,D,19820111,000000,0.437139,0.437139,0.430893,0.430893,7599354.1111197,0
+PFE.US,D,19820112,000000,0.430893,0.437139,0.424238,0.430893,10262437.783973,0
+PFE.US,D,19820113,000000,0.430893,0.437139,0.424238,0.424238,11586622.378963,0
+PFE.US,D,19820114,000000,0.424238,0.424238,0.424238,0.424238,9710694.8858501,0
+PFE.US,D,19820115,000000,0.424238,0.430893,0.424238,0.424238,6613573.9309985,0
+PFE.US,D,19820118,000000,0.430893,0.437139,0.424238,0.437139,22349310.568489,0
+PFE.US,D,19820119,000000,0.430893,0.437139,0.430893,0.430893,20385103.35094,0
+PFE.US,D,19820120,000000,0.430893,0.437139,0.430893,0.430893,5635143.8195155,0
+PFE.US,D,19820121,000000,0.437139,0.443716,0.437139,0.443716,10409567.242414,0
+PFE.US,D,19820122,000000,0.443716,0.443716,0.437139,0.443716,18259045.019282,0
+PFE.US,D,19820125,000000,0.437139,0.437139,0.430893,0.437139,10269794.000722,0
+PFE.US,D,19820126,000000,0.437139,0.443716,0.437139,0.443716,17280620.031225,0
+PFE.US,D,19820127,000000,0.443716,0.450158,0.443716,0.443716,13845091.587449,0
+PFE.US,D,19820128,000000,0.456754,0.463323,0.450158,0.463323,24372370.594098,0
+PFE.US,D,19820129,000000,0.463323,0.469774,0.463323,0.463323,20679362.267822,0
+PFE.US,D,19820201,000000,0.456754,0.463323,0.456754,0.456754,12506195.583642,0
+PFE.US,D,19820202,000000,0.456754,0.463323,0.450158,0.450158,11748463.246219,0
+PFE.US,D,19820203,000000,0.456754,0.456754,0.450158,0.450158,8209951.8666746,0
+PFE.US,D,19820204,000000,0.456754,0.456754,0.450158,0.456754,7672923.4514246,0
+PFE.US,D,19820205,000000,0.469774,0.482743,0.463323,0.476322,23040832.856413,0
+PFE.US,D,19820208,000000,0.469774,0.469774,0.463323,0.463323,21540084.71381,0
+PFE.US,D,19820209,000000,0.456754,0.463323,0.456754,0.456754,18626878.399895,0
+PFE.US,D,19820210,000000,0.463323,0.463323,0.456754,0.456754,9092740.9135445,0
+PFE.US,D,19820211,000000,0.463323,0.463323,0.456754,0.463323,7959831.2749826,0
+PFE.US,D,19820212,000000,0.463323,0.463323,0.463323,0.463323,6422297.9498849,0
+PFE.US,D,19820216,000000,0.463323,0.469774,0.456754,0.469774,9570916.5207328,0
+PFE.US,D,19820217,000000,0.476322,0.482743,0.469774,0.476322,14904440.083189,0
+PFE.US,D,19820218,000000,0.482743,0.482743,0.476322,0.482743,39122325.002095,0
+PFE.US,D,19820219,000000,0.476322,0.482743,0.469774,0.476322,26947178.641257,0
+PFE.US,D,19820222,000000,0.469774,0.476322,0.456754,0.456754,21974124.04518,0
+PFE.US,D,19820223,000000,0.450158,0.456754,0.443716,0.450158,24019256.819783,0
+PFE.US,D,19820224,000000,0.456754,0.463323,0.443716,0.463323,45860955.64254,0
+PFE.US,D,19820225,000000,0.463323,0.469774,0.456754,0.463323,15220774.82312,0
+PFE.US,D,19820226,000000,0.456754,0.463323,0.456754,0.463323,4575796.3484604,0
+PFE.US,D,19820301,000000,0.463323,0.463323,0.456754,0.456754,6304594.3831322,0
+PFE.US,D,19820302,000000,0.463323,0.463323,0.456754,0.456754,12520908.017144,0
+PFE.US,D,19820303,000000,0.450158,0.456754,0.443716,0.443716,13845091.587449,0
+PFE.US,D,19820304,000000,0.430893,0.437139,0.424238,0.430893,24835837.866527,0
+PFE.US,D,19820305,000000,0.430893,0.437139,0.424238,0.424238,24357658.160596,0
+PFE.US,D,19820308,000000,0.424238,0.430893,0.417592,0.424238,17589595.48035,0
+PFE.US,D,19820309,000000,0.424238,0.430893,0.417592,0.430893,19568521.279513,0
+PFE.US,D,19820310,000000,0.437139,0.437139,0.430893,0.430893,6606216.6895625,0
+PFE.US,D,19820311,000000,0.430893,0.430893,0.430893,0.430893,7231526.8786188,0
+PFE.US,D,19820312,000000,0.424238,0.430893,0.424238,0.430893,26042319.919449,0
+PFE.US,D,19820315,000000,0.424238,0.424238,0.424238,0.424238,12851957.239947,0
+PFE.US,D,19820316,000000,0.424238,0.424238,0.424238,0.424238,9894613.6255278,0
+PFE.US,D,19820317,000000,0.417592,0.424238,0.417592,0.417592,33715231.074649,0
+PFE.US,D,19820318,000000,0.424238,0.437139,0.417592,0.430893,29779461.447488,0
+PFE.US,D,19820319,000000,0.437139,0.443716,0.430893,0.443716,15161925.089115,0
+PFE.US,D,19820322,000000,0.450158,0.456754,0.443716,0.450158,18133981.137037,0
+PFE.US,D,19820323,000000,0.450158,0.450158,0.443716,0.450158,12175150.45958,0
+PFE.US,D,19820324,000000,0.443716,0.450158,0.437139,0.437139,8975034.2727356,0
+PFE.US,D,19820325,000000,0.437139,0.437139,0.430893,0.430893,26932461.084328,0
+PFE.US,D,19820326,000000,0.430893,0.430893,0.424238,0.424238,6628284.315129,0
+PFE.US,D,19820329,000000,0.430893,0.430893,0.424238,0.430893,10850964.839904,0
+PFE.US,D,19820330,000000,0.430893,0.430893,0.424238,0.424238,18604803.601531,0
+PFE.US,D,19820331,000000,0.424238,0.430893,0.424238,0.424238,18442964.783644,0
+PFE.US,D,19820401,000000,0.430893,0.430893,0.424238,0.430893,17243839.972157,0
+PFE.US,D,19820402,000000,0.437139,0.443716,0.437139,0.437139,49186134.686945,0
+PFE.US,D,19820405,000000,0.443716,0.443716,0.437139,0.443716,17162919.538529,0
+PFE.US,D,19820406,000000,0.437139,0.443716,0.437139,0.437139,12866671.72282,0
+PFE.US,D,19820407,000000,0.450158,0.450158,0.443716,0.450158,22775992.658421,0
+PFE.US,D,19820408,000000,0.450158,0.456754,0.443716,0.450158,16140349.052486,0
+PFE.US,D,19820412,000000,0.456754,0.456754,0.450158,0.456754,21392951.156628,0
+PFE.US,D,19820413,000000,0.456754,0.463323,0.456754,0.456754,19450815.663389,0
+PFE.US,D,19820414,000000,0.463323,0.469774,0.456754,0.469774,15492970.213177,0
+PFE.US,D,19820415,000000,0.469774,0.469774,0.463323,0.469774,7945114.7427395,0
+PFE.US,D,19820416,000000,0.469774,0.476322,0.469774,0.476322,17766156.978591,0
+PFE.US,D,19820419,000000,0.476322,0.482743,0.469774,0.476322,14838230.033691,0
+PFE.US,D,19820420,000000,0.482743,0.489321,0.476322,0.482743,16235990.117099,0
+PFE.US,D,19820421,000000,0.482743,0.482743,0.476322,0.476322,10865677.273405,0
+PFE.US,D,19820422,000000,0.476322,0.482743,0.476322,0.476322,10968665.3326,0
+PFE.US,D,19820423,000000,0.482743,0.489321,0.476322,0.489321,21723999.354746,0
+PFE.US,D,19820426,000000,0.489321,0.489321,0.482743,0.489321,12859314.481384,0
+PFE.US,D,19820427,000000,0.482743,0.489321,0.476322,0.482743,12366419.267895,0
+PFE.US,D,19820428,000000,0.476322,0.482743,0.469774,0.469774,9879898.1179701,0
+PFE.US,D,19820429,000000,0.469774,0.469774,0.456754,0.463323,9762191.4771611,0
+PFE.US,D,19820430,000000,0.463323,0.469774,0.463323,0.463323,13087365.398138,0
+PFE.US,D,19820503,000000,0.463323,0.469774,0.456754,0.469774,12888736.27433,0
+PFE.US,D,19820504,000000,0.469774,0.469774,0.469774,0.469774,8040746.5851837,0
+PFE.US,D,19820505,000000,0.469774,0.469774,0.469774,0.469774,6576789.7731889,0
+PFE.US,D,19820506,000000,0.469774,0.476322,0.469774,0.469774,12513551.800393,0
+PFE.US,D,19820507,000000,0.463323,0.469774,0.463323,0.463323,9129521.9972979,0
+PFE.US,D,19820510,000000,0.463323,0.463323,0.456754,0.463323,8901474.1545996,0
+PFE.US,D,19820511,000000,0.463323,0.469774,0.456754,0.463323,9261945.1703499,0
+PFE.US,D,19820512,000000,0.469774,0.469774,0.463323,0.469774,7790624.9688063,0
+PFE.US,D,19820513,000000,0.469774,0.469774,0.463323,0.463323,6812201.0054359,0
+PFE.US,D,19820514,000000,0.469774,0.469774,0.463323,0.463323,3906350.9082709,0
+PFE.US,D,19820517,000000,0.463323,0.469774,0.463323,0.463323,4053478.3173407,0
+PFE.US,D,19820518,000000,0.463323,0.463323,0.463323,0.463323,5951474.4607053,0
+PFE.US,D,19820519,000000,0.456754,0.463323,0.450158,0.450158,12094227.976581,0
+PFE.US,D,19820520,000000,0.450158,0.456754,0.443716,0.443716,11925026.793833,0
+PFE.US,D,19820521,000000,0.450158,0.450158,0.450158,0.450158,11086380.170893,0
+PFE.US,D,19820524,000000,0.450158,0.456754,0.443716,0.443716,11925026.793833,0
+PFE.US,D,19820525,000000,0.463323,0.463323,0.456754,0.463323,7444867.4112428,0
+PFE.US,D,19820526,000000,0.456754,0.456754,0.450158,0.456754,9784263.2014695,0
+PFE.US,D,19820527,000000,0.456754,0.456754,0.450158,0.450158,6128034.9342615,0
+PFE.US,D,19820528,000000,0.450158,0.456754,0.450158,0.450158,7702348.3184272,0
+PFE.US,D,19820601,000000,0.450158,0.450158,0.450158,0.450158,5892626.7760709,0
+PFE.US,D,19820602,000000,0.450158,0.450158,0.450158,0.450158,8864687.9474191,0
+PFE.US,D,19820603,000000,0.450158,0.456754,0.450158,0.450158,13065294.698515,0
+PFE.US,D,19820604,000000,0.443716,0.450158,0.437139,0.437139,5517438.203392,0
+PFE.US,D,19820607,000000,0.437139,0.443716,0.430893,0.443716,12837239.683019,0
+PFE.US,D,19820608,000000,0.443716,0.443716,0.437139,0.443716,8246728.8516863,0
+PFE.US,D,19820609,000000,0.443716,0.443716,0.437139,0.443716,15794591.494922,0
+PFE.US,D,19820610,000000,0.443716,0.450158,0.437139,0.450158,16191843.594426,0
+PFE.US,D,19820611,000000,0.463323,0.469774,0.456754,0.463323,16052073.426792,0
+PFE.US,D,19820614,000000,0.456754,0.463323,0.456754,0.456754,7378658.3864305,0
+PFE.US,D,19820615,000000,0.456754,0.456754,0.450158,0.456754,9144238.529541,0
+PFE.US,D,19820616,000000,0.456754,0.456754,0.450158,0.450158,9512066.7867274,0
+PFE.US,D,19820617,000000,0.450158,0.450158,0.443716,0.443716,5988261.6925714,0
+PFE.US,D,19820618,000000,0.450158,0.450158,0.443716,0.450158,8504208.7341853,0
+PFE.US,D,19820621,000000,0.450158,0.456754,0.443716,0.456754,7518430.603435,0
+PFE.US,D,19820622,000000,0.456754,0.456754,0.450158,0.456754,7827407.0772451,0
+PFE.US,D,19820623,000000,0.463323,0.469774,0.456754,0.469774,16464041.033853,0
+PFE.US,D,19820624,000000,0.469774,0.476322,0.463323,0.463323,15088359.847552,0
+PFE.US,D,19820625,000000,0.463323,0.463323,0.456754,0.456754,8548355.2568583,0
+PFE.US,D,19820628,000000,0.463323,0.463323,0.456754,0.463323,5223175.1877687,0
+PFE.US,D,19820629,000000,0.463323,0.463323,0.456754,0.463323,8643986.0746171,0
+PFE.US,D,19820630,000000,0.463323,0.463323,0.456754,0.463323,6598857.3987555,0
+PFE.US,D,19820701,000000,0.463323,0.469774,0.456754,0.456754,4480161.4319598,0
+PFE.US,D,19820702,000000,0.463323,0.463323,0.456754,0.456754,6392873.082882,0
+PFE.US,D,19820706,000000,0.450158,0.456754,0.450158,0.450158,12881381.082265,0
+PFE.US,D,19820707,000000,0.450158,0.450158,0.443716,0.443716,10306582.257275,0
+PFE.US,D,19820708,000000,0.443716,0.443716,0.437139,0.443716,18435600.36941,0
+PFE.US,D,19820709,000000,0.450158,0.456754,0.443716,0.456754,10497852.090275,0
+PFE.US,D,19820712,000000,0.469774,0.476322,0.463323,0.476322,14095221.401309,0
+PFE.US,D,19820713,000000,0.476322,0.476322,0.469774,0.469774,10174158.059537,0
+PFE.US,D,19820714,000000,0.476322,0.476322,0.469774,0.476322,7628781.0274932,0
+PFE.US,D,19820715,000000,0.482743,0.482743,0.476322,0.482743,10527274.907907,0
+PFE.US,D,19820716,000000,0.489321,0.495762,0.482743,0.489321,9048598.4896132,0
+PFE.US,D,19820719,000000,0.495762,0.502495,0.495762,0.495762,10725898.908288,0
+PFE.US,D,19820720,000000,0.495762,0.502495,0.495762,0.495762,9585633.0529759,0
+PFE.US,D,19820721,000000,0.508937,0.515378,0.502495,0.508937,24475362.752034,0
+PFE.US,D,19820722,000000,0.508937,0.522014,0.502495,0.508937,30132580.345229,0
+PFE.US,D,19820723,000000,0.495762,0.508937,0.489321,0.489321,34392039.904387,0
+PFE.US,D,19820726,000000,0.482743,0.489321,0.476322,0.482743,16493464.87617,0
+PFE.US,D,19820727,000000,0.489321,0.489321,0.482743,0.489321,14801449.974624,0
+PFE.US,D,19820728,000000,0.476322,0.489321,0.469774,0.476322,23430728.739167,0
+PFE.US,D,19820729,000000,0.476322,0.476322,0.469774,0.476322,20892702.800447,0
+PFE.US,D,19820730,000000,0.476322,0.476322,0.469774,0.469774,14124646.268312,0
+PFE.US,D,19820802,000000,0.489321,0.502495,0.476322,0.502495,15654819.277918,0
+PFE.US,D,19820803,000000,0.495762,0.502495,0.482743,0.489321,8518923.2170576,0
+PFE.US,D,19820804,000000,0.476322,0.489321,0.463323,0.463323,22901054.491295,0
+PFE.US,D,19820805,000000,0.456754,0.463323,0.450158,0.450158,36819711.320307,0
+PFE.US,D,19820806,000000,0.456754,0.463323,0.450158,0.456754,35730937.957563,0
+PFE.US,D,19820809,000000,0.456754,0.463323,0.450158,0.456754,8886755.5729857,0
+PFE.US,D,19820810,000000,0.463323,0.463323,0.456754,0.456754,15022148.773369,0
+PFE.US,D,19820811,000000,0.463323,0.469774,0.456754,0.463323,17891213.688039,0
+PFE.US,D,19820812,000000,0.469774,0.469774,0.463323,0.463323,11535124.762966,0
+PFE.US,D,19820813,000000,0.456754,0.463323,0.456754,0.456754,14337983.72688,0
+PFE.US,D,19820816,000000,0.476322,0.476322,0.469774,0.469774,15919649.229054,0
+PFE.US,D,19820817,000000,0.482743,0.489321,0.476322,0.489321,25549424.705961,0
+PFE.US,D,19820818,000000,0.495762,0.508937,0.489321,0.495762,40865837.519639,0
+PFE.US,D,19820819,000000,0.495762,0.502495,0.489321,0.495762,23842698.395598,0
+PFE.US,D,19820820,000000,0.502495,0.508937,0.502495,0.502495,17427747.440296,0
+PFE.US,D,19820823,000000,0.515378,0.528455,0.502495,0.528455,23438084.955917,0
+PFE.US,D,19820824,000000,0.522014,0.522014,0.515378,0.522014,30434196.503547,0
+PFE.US,D,19820825,000000,0.522014,0.528455,0.522014,0.522014,23835339.104792,0
+PFE.US,D,19820826,000000,0.522014,0.534994,0.515378,0.522014,24879972.092975,0
+PFE.US,D,19820827,000000,0.522014,0.528455,0.515378,0.528455,23945688.504164,0
+PFE.US,D,19820830,000000,0.528455,0.541532,0.522014,0.541532,17096707.439661,0
+PFE.US,D,19820831,000000,0.528455,0.534994,0.522014,0.528455,32626460.785962,0
+PFE.US,D,19820901,000000,0.522014,0.528455,0.515378,0.522014,22415520.617987,0
+PFE.US,D,19820902,000000,0.515378,0.522014,0.508937,0.515378,32906009.318713,0
+PFE.US,D,19820903,000000,0.528455,0.541532,0.515378,0.515378,62479487.475012,0
+PFE.US,D,19820907,000000,0.522014,0.528455,0.508937,0.522014,28742182.626684,0
+PFE.US,D,19820908,000000,0.534994,0.548168,0.522014,0.534994,15853443.278299,0
+PFE.US,D,19820909,000000,0.541532,0.548168,0.534994,0.548168,21091336.022995,0
+PFE.US,D,19820910,000000,0.541532,0.548168,0.534994,0.534994,12322286.066133,0
+PFE.US,D,19820913,000000,0.541532,0.548168,0.534994,0.548168,19737720.41289,0
+PFE.US,D,19820914,000000,0.55461,0.56105,0.548168,0.56105,35252762.350376,0
+PFE.US,D,19820915,000000,0.56105,0.574323,0.55461,0.574323,31640674.457728,0
+PFE.US,D,19820916,000000,0.567588,0.574323,0.56105,0.567588,19575875.446892,0
+PFE.US,D,19820917,000000,0.56105,0.567588,0.56105,0.56105,16000573.761424,0
+PFE.US,D,19820920,000000,0.56105,0.567588,0.55461,0.567588,10372789.232716,0
+PFE.US,D,19820921,000000,0.580471,0.580471,0.574323,0.580471,25247804.448902,0
+PFE.US,D,19820922,000000,0.593645,0.600379,0.587497,0.587497,53945846.701026,0
+PFE.US,D,19820923,000000,0.587497,0.587497,0.580471,0.587497,15036860.182184,0
+PFE.US,D,19820924,000000,0.587497,0.587497,0.580471,0.587497,16802442.374665,0
+PFE.US,D,19820927,000000,0.587497,0.593645,0.574323,0.593645,12793101.357829,0
+PFE.US,D,19820928,000000,0.600379,0.60682,0.600379,0.60682,29051161.149865,0
+PFE.US,D,19820929,000000,0.600379,0.60682,0.593645,0.600379,15588606.154363,0
+PFE.US,D,19820930,000000,0.593645,0.600379,0.587497,0.587497,13499338.128626,0
+PFE.US,D,19821001,000000,0.600379,0.613067,0.587497,0.613067,30036941.329987,0
+PFE.US,D,19821004,000000,0.60682,0.613067,0.600379,0.613067,11932378.91184,0
+PFE.US,D,19821005,000000,0.60682,0.619898,0.600379,0.60682,28572981.443936,0
+PFE.US,D,19821006,000000,0.626338,0.639319,0.600379,0.639319,22717141.89973,0
+PFE.US,D,19821007,000000,0.652494,0.658933,0.639319,0.652494,35142410.901631,0
+PFE.US,D,19821008,000000,0.652494,0.665472,0.639319,0.665472,21054550.840501,0
+PFE.US,D,19821011,000000,0.672011,0.67855,0.658933,0.672011,25505290.479513,0
+PFE.US,D,19821012,000000,0.658933,0.672011,0.646052,0.658933,45382786.183464,0
+PFE.US,D,19821013,000000,0.652494,0.658933,0.646052,0.652494,33810875.213318,0
+PFE.US,D,19821014,000000,0.652494,0.652494,0.646052,0.646052,14396840.633683,0
+PFE.US,D,19821015,000000,0.646052,0.652494,0.639319,0.646052,18398819.285657,0
+PFE.US,D,19821018,000000,0.652494,0.658933,0.646052,0.658933,21267894.44718,0
+PFE.US,D,19821019,000000,0.632877,0.658933,0.60682,0.626338,91287879.12651,0
+PFE.US,D,19821020,000000,0.632877,0.632877,0.626338,0.626338,58521645.098858,0
+PFE.US,D,19821021,000000,0.626338,0.639319,0.613067,0.619898,29992803.004797,0
+PFE.US,D,19821022,000000,0.60682,0.619898,0.593645,0.593645,28631838.350739,0
+PFE.US,D,19821025,000000,0.587497,0.593645,0.574323,0.587497,27285583.056126,0
+PFE.US,D,19821026,000000,0.60682,0.619898,0.593645,0.613067,25740697.613018,0
+PFE.US,D,19821027,000000,0.619898,0.626338,0.60682,0.619898,14632249.816559,0
+PFE.US,D,19821028,000000,0.613067,0.626338,0.600379,0.613067,18148699.71865,0
+PFE.US,D,19821029,000000,0.600379,0.60682,0.593645,0.600379,14624895.64918,0
+PFE.US,D,19821101,000000,0.593645,0.600379,0.593645,0.593645,13874522.602565,0
+PFE.US,D,19821102,000000,0.60682,0.613067,0.600379,0.613067,21039837.382313,0
+PFE.US,D,19821103,000000,0.619898,0.632877,0.60682,0.632877,36915347.261494,0
+PFE.US,D,19821104,000000,0.639319,0.646052,0.626338,0.632877,22040331.020622,0
+PFE.US,D,19821105,000000,0.626338,0.632877,0.619898,0.632877,15191349.956117,0
+PFE.US,D,19821108,000000,0.619898,0.626338,0.613067,0.626338,13786244.927499,0
+PFE.US,D,19821109,000000,0.632877,0.639319,0.626338,0.632877,7452222.6033081,0
+PFE.US,D,19821110,000000,0.639319,0.652494,0.632877,0.632877,19391963.880012,0
+PFE.US,D,19821111,000000,0.613067,0.632877,0.593645,0.593645,33965357.814453,0
+PFE.US,D,19821112,000000,0.619898,0.626338,0.613067,0.619898,39556365.35815,0
+PFE.US,D,19821115,000000,0.613067,0.619898,0.600379,0.600379,23099680.541048,0
+PFE.US,D,19821116,000000,0.593645,0.600379,0.587497,0.587497,21481232.930435,0
+PFE.US,D,19821117,000000,0.593645,0.600379,0.587497,0.593645,19053559.465143,0
+PFE.US,D,19821118,000000,0.593645,0.600379,0.587497,0.593645,16397832.009041,0
+PFE.US,D,19821119,000000,0.600379,0.60682,0.593645,0.600379,9092740.9135445,0
+PFE.US,D,19821122,000000,0.593645,0.600379,0.593645,0.593645,8548355.2568583,0
+PFE.US,D,19821123,000000,0.587497,0.593645,0.580471,0.587497,12690112.273948,0
+PFE.US,D,19821124,000000,0.580471,0.587497,0.580471,0.587497,18582733.926593,0
+PFE.US,D,19821126,000000,0.593645,0.600379,0.587497,0.593645,3766572.5431537,0
+PFE.US,D,19821129,000000,0.600379,0.60682,0.600379,0.60682,14904440.083189,0
+PFE.US,D,19821130,000000,0.613067,0.626338,0.600379,0.619898,14919154.566062,0
+PFE.US,D,19821201,000000,0.639319,0.652494,0.626338,0.639319,34870221.659688,0
+PFE.US,D,19821202,000000,0.632877,0.639319,0.626338,0.632877,10784756.839778,0
+PFE.US,D,19821203,000000,0.632877,0.639319,0.619898,0.626338,11130514.397341,0
+PFE.US,D,19821206,000000,0.632877,0.646052,0.619898,0.639319,14529259.707994,0
+PFE.US,D,19821207,000000,0.646052,0.652494,0.639319,0.646052,22025620.636491,0
+PFE.US,D,19821208,000000,0.652494,0.658933,0.639319,0.639319,33825577.399965,0
+PFE.US,D,19821209,000000,0.626338,0.632877,0.619898,0.619898,13926017.144504,0
+PFE.US,D,19821210,000000,0.626338,0.626338,0.619898,0.619898,8489500.3994257,0
+PFE.US,D,19821213,000000,0.626338,0.626338,0.619898,0.619898,11498343.679213,0
+PFE.US,D,19821214,000000,0.60682,0.632877,0.580471,0.587497,50561816.897931,0
+PFE.US,D,19821215,000000,0.587497,0.593645,0.580471,0.587497,30426839.262111,0
+PFE.US,D,19821216,000000,0.587497,0.600379,0.574323,0.587497,21091336.022995,0
+PFE.US,D,19821217,000000,0.587497,0.593645,0.580471,0.587497,22518512.775922,0
+PFE.US,D,19821220,000000,0.574323,0.587497,0.56105,0.567588,19664151.072585,0
+PFE.US,D,19821221,000000,0.574323,0.587497,0.56105,0.587497,27432707.391139,0
+PFE.US,D,19821222,000000,0.580471,0.587497,0.574323,0.587497,27042816.631814,0
+PFE.US,D,19821223,000000,0.593645,0.600379,0.587497,0.593645,11410063.954777,0
+PFE.US,D,19821227,000000,0.600379,0.60682,0.593645,0.60682,12013304.468896,0
+PFE.US,D,19821228,000000,0.600379,0.60682,0.593645,0.593645,7915687.8263658,0
+PFE.US,D,19821229,000000,0.587497,0.593645,0.580471,0.587497,9659199.3192244,0
+PFE.US,D,19821230,000000,0.587497,0.587497,0.580471,0.580471,5598364.785133,0
+PFE.US,D,19821231,000000,0.587497,0.587497,0.580471,0.587497,8173167.7088649,0
+PFE.US,D,19830103,000000,0.580471,0.593645,0.574323,0.574323,6620934.2464909,0
+PFE.US,D,19830104,000000,0.580471,0.587497,0.567588,0.587497,14220276.061386,0
+PFE.US,D,19830105,000000,0.580471,0.593645,0.567588,0.574323,17111414.749735,0
+PFE.US,D,19830106,000000,0.580471,0.587497,0.574323,0.580471,17501318.829971,0
+PFE.US,D,19830107,000000,0.587497,0.593645,0.580471,0.587497,19428747.013137,0
+PFE.US,D,19830110,000000,0.593645,0.60682,0.580471,0.600379,38908980.370729,0
+PFE.US,D,19830111,000000,0.600379,0.60682,0.593645,0.60682,20304178.818569,0
+PFE.US,D,19830112,000000,0.619898,0.626338,0.60682,0.613067,31133077.057593,0
+PFE.US,D,19830113,000000,0.613067,0.619898,0.613067,0.613067,13109431.999019,0
+PFE.US,D,19830114,000000,0.613067,0.619898,0.60682,0.613067,18016279.619655,0
+PFE.US,D,19830117,000000,0.613067,0.619898,0.60682,0.613067,18648943.976091,0
+PFE.US,D,19830118,000000,0.60682,0.613067,0.60682,0.60682,7378658.3864305,0
+PFE.US,D,19830119,000000,0.60682,0.613067,0.600379,0.60682,8335013.6995488,0
+PFE.US,D,19830120,000000,0.60682,0.613067,0.60682,0.60682,8769053.0309184,0
+PFE.US,D,19830121,000000,0.600379,0.60682,0.593645,0.593645,18075133.452401,0
+PFE.US,D,19830124,000000,0.587497,0.593645,0.580471,0.593645,10166800.818101,0
+PFE.US,D,19830125,000000,0.600379,0.60682,0.593645,0.600379,18111912.486785,0
+PFE.US,D,19830126,000000,0.600379,0.60682,0.600379,0.600379,16132991.81105,0
+PFE.US,D,19830127,000000,0.600379,0.60682,0.600379,0.600379,21209038.565063,0
+PFE.US,D,19830128,000000,0.600379,0.600379,0.593645,0.600379,34230199.037131,0
+PFE.US,D,19830131,000000,0.593645,0.600379,0.587497,0.587497,14154070.11063,0
+PFE.US,D,19830201,000000,0.593645,0.600379,0.587497,0.587497,20767644.041627,0
+PFE.US,D,19830202,000000,0.593645,0.600379,0.587497,0.593645,7128532.6713112,0
+PFE.US,D,19830203,000000,0.60682,0.619898,0.600379,0.613067,19561163.013389,0
+PFE.US,D,19830204,000000,0.613067,0.619898,0.60682,0.613067,11608693.078585,0
+PFE.US,D,19830207,000000,0.600379,0.613067,0.593645,0.593645,15904937.820239,0
+PFE.US,D,19830208,000000,0.593645,0.593645,0.587497,0.587497,20120265.202319,0
+PFE.US,D,19830209,000000,0.587497,0.593645,0.587497,0.587497,15014792.556618,0
+PFE.US,D,19830210,000000,0.60682,0.613067,0.593645,0.613067,20149690.069323,0
+PFE.US,D,19830211,000000,0.613067,0.619898,0.60682,0.613067,17501318.829971,0
+PFE.US,D,19830214,000000,0.613067,0.613067,0.60682,0.613067,11049596.013084,0
+PFE.US,D,19830215,000000,0.613067,0.613067,0.60682,0.613067,12425272.075958,0
+PFE.US,D,19830216,000000,0.600379,0.60682,0.600379,0.600379,10799467.223908,0
+PFE.US,D,19830217,000000,0.593645,0.600379,0.587497,0.593645,15029508.064176,0
+PFE.US,D,19830218,000000,0.600379,0.60682,0.587497,0.60682,21753429.345176,0
+PFE.US,D,19830222,000000,0.600379,0.60682,0.593645,0.593645,20892702.800447,0
+PFE.US,D,19830223,000000,0.587497,0.593645,0.574323,0.587497,40600998.346333,0
+PFE.US,D,19830224,000000,0.593645,0.600379,0.587497,0.593645,31258135.816411,0
+PFE.US,D,19830225,000000,0.60682,0.60682,0.600379,0.60682,14823521.698931,0
+PFE.US,D,19830228,000000,0.60682,0.613067,0.600379,0.600379,11196726.49621,0
+PFE.US,D,19830301,000000,0.613067,0.626338,0.600379,0.626338,31184569.550162,0
+PFE.US,D,19830302,000000,0.632877,0.639319,0.632877,0.639319,26402789.910515,0
+PFE.US,D,19830303,000000,0.639319,0.646052,0.639319,0.639319,20811782.366818,0
+PFE.US,D,19830304,000000,0.652494,0.658933,0.639319,0.658933,31662746.182036,0
+PFE.US,D,19830307,000000,0.658933,0.665472,0.652494,0.658933,18207552.526712,0
+PFE.US,D,19830308,000000,0.658933,0.665472,0.652494,0.652494,33722590.365456,0
+PFE.US,D,19830309,000000,0.652494,0.652494,0.646052,0.652494,7967181.3436207,0
+PFE.US,D,19830310,000000,0.646052,0.652494,0.639319,0.639319,22305165.0705,0
+PFE.US,D,19830311,000000,0.639319,0.646052,0.639319,0.639319,7753844.9097384,0
+PFE.US,D,19830314,000000,0.632877,0.639319,0.626338,0.632877,14860304.832056,0
+PFE.US,D,19830315,000000,0.632877,0.632877,0.626338,0.632877,12903452.806573,0
+PFE.US,D,19830316,000000,0.626338,0.632877,0.619898,0.619898,9747470.8461763,0
+PFE.US,D,19830317,000000,0.619898,0.619898,0.619898,0.619898,8180523.9256156,0
+PFE.US,D,19830318,000000,0.632877,0.639319,0.626338,0.626338,10674407.440404,0
+PFE.US,D,19830321,000000,0.639319,0.652494,0.626338,0.646052,10328648.858155,0
+PFE.US,D,19830322,000000,0.646052,0.652494,0.646052,0.646052,7224167.5878117,0
+PFE.US,D,19830323,000000,0.658933,0.665472,0.646052,0.658933,14970653.206743,0
+PFE.US,D,19830324,000000,0.658933,0.665472,0.646052,0.646052,27955027.47163,0
+PFE.US,D,19830325,000000,0.646052,0.646052,0.639319,0.646052,8173167.7088649,0
+PFE.US,D,19830328,000000,0.639319,0.639319,0.632877,0.639319,17744088.32834,0
+PFE.US,D,19830329,000000,0.646052,0.652494,0.639319,0.646052,8857331.7306684,0
+PFE.US,D,19830330,000000,0.658933,0.665472,0.652494,0.658933,6275168.491444,0
+PFE.US,D,19830331,000000,0.658933,0.665472,0.652494,0.652494,7459577.7953733,0
+PFE.US,D,19830404,000000,0.652494,0.658933,0.646052,0.658933,9695978.3536069,0
+PFE.US,D,19830405,000000,0.658933,0.665472,0.646052,0.652494,9261945.1703499,0
+PFE.US,D,19830406,000000,0.652494,0.652494,0.646052,0.652494,11115799.914469,0
+PFE.US,D,19830407,000000,0.658933,0.658933,0.652494,0.658933,7503719.1946192,0
+PFE.US,D,19830408,000000,0.658933,0.665472,0.658933,0.665472,6679777.8323837,0
+PFE.US,D,19830411,000000,0.672011,0.67855,0.665472,0.672011,14360055.451187,0
+PFE.US,D,19830412,000000,0.68499,0.691626,0.672011,0.691626,12947586.008335,0
+PFE.US,D,19830413,000000,0.68499,0.691626,0.67855,0.68499,10335999.951478,0
+PFE.US,D,19830414,000000,0.691626,0.698068,0.67855,0.698068,9107457.4457876,0
+PFE.US,D,19830415,000000,0.698068,0.704411,0.691626,0.698068,9791615.3194784,0
+PFE.US,D,19830418,000000,0.698068,0.711437,0.691626,0.711437,10733259.223781,0
+PFE.US,D,19830419,000000,0.717976,0.724027,0.704411,0.724027,28734827.434619,0
+PFE.US,D,19830420,000000,0.717976,0.724027,0.711437,0.711437,16412543.417857,0
+PFE.US,D,19830421,000000,0.711437,0.717976,0.704411,0.704411,16471396.225919,0
+PFE.US,D,19830422,000000,0.704411,0.704411,0.698068,0.698068,4391886.8309517,0
+PFE.US,D,19830425,000000,0.698068,0.704411,0.691626,0.691626,4870058.3393983,0
+PFE.US,D,19830426,000000,0.698068,0.704411,0.68499,0.704411,7253594.5041853,0
+PFE.US,D,19830427,000000,0.704411,0.711437,0.704411,0.704411,11182009.963967,0
+PFE.US,D,19830428,000000,0.704411,0.711437,0.698068,0.698068,10130020.759033,0
+PFE.US,D,19830429,000000,0.698068,0.704411,0.698068,0.704411,11586622.378963,0
+PFE.US,D,19830502,000000,0.704411,0.704411,0.698068,0.698068,12116295.602148,0
+PFE.US,D,19830503,000000,0.691626,0.698068,0.68499,0.68499,11321788.329084,0
+PFE.US,D,19830504,000000,0.691626,0.698068,0.68499,0.68499,21562156.438119,0
+PFE.US,D,19830505,000000,0.704411,0.717976,0.691626,0.717976,14220276.061386,0
+PFE.US,D,19830506,000000,0.724027,0.73769,0.717976,0.724027,14183501.125744,0
+PFE.US,D,19830509,000000,0.717976,0.724027,0.711437,0.724027,8805834.1146718,0
+PFE.US,D,19830510,000000,0.724027,0.730956,0.717976,0.724027,7775912.5353049,0
+PFE.US,D,19830511,000000,0.711437,0.717976,0.704411,0.711437,7187383.4300021,0
+PFE.US,D,19830512,000000,0.704411,0.717976,0.698068,0.704411,15397335.296677,0
+PFE.US,D,19830513,000000,0.717976,0.717976,0.711437,0.717976,21701926.605753,0
+PFE.US,D,19830516,000000,0.704411,0.717976,0.698068,0.704411,12690112.273948,0
+PFE.US,D,19830517,000000,0.704411,0.711437,0.698068,0.704411,17332117.647222,0
+PFE.US,D,19830518,000000,0.704411,0.711437,0.698068,0.698068,15426758.114308,0
+PFE.US,D,19830519,000000,0.698068,0.698068,0.68499,0.68499,27638696.830441,0
+PFE.US,D,19830520,000000,0.68499,0.691626,0.67855,0.68499,12175150.45958,0
+PFE.US,D,19830523,000000,0.67855,0.691626,0.67855,0.691626,8643986.0746171,0
+PFE.US,D,19830524,000000,0.691626,0.698068,0.68499,0.68499,19546455.703317,0
+PFE.US,D,19830525,000000,0.68499,0.691626,0.68499,0.691626,7349230.4453713,0
+PFE.US,D,19830526,000000,0.698068,0.698068,0.68499,0.68499,9284014.8452873,0
+PFE.US,D,19830527,000000,0.68499,0.691626,0.68499,0.68499,7466937.0861802,0
+PFE.US,D,19830531,000000,0.672011,0.67855,0.665472,0.665472,17104066.730467,0
+PFE.US,D,19830601,000000,0.665472,0.67855,0.658933,0.665472,22746568.816104,0
+PFE.US,D,19830602,000000,0.672011,0.672011,0.665472,0.672011,21510656.772752,0
+PFE.US,D,19830603,000000,0.672011,0.672011,0.665472,0.665472,19745080.728382,0
+PFE.US,D,19830606,000000,0.665472,0.672011,0.658933,0.665472,12631258.441201,0
+PFE.US,D,19830607,000000,0.665472,0.672011,0.665472,0.672011,10049094.177292,0
+PFE.US,D,19830608,000000,0.672011,0.67855,0.672011,0.672011,13653823.803819,0
+PFE.US,D,19830609,000000,0.672011,0.672011,0.665472,0.672011,10917172.840032,0
+PFE.US,D,19830610,000000,0.672011,0.67855,0.672011,0.672011,11866173.98577,0
+PFE.US,D,19830613,000000,0.672011,0.67855,0.658933,0.665472,14867661.048806,0
+PFE.US,D,19830614,000000,0.665472,0.672011,0.658933,0.665472,17059924.306537,0
+PFE.US,D,19830615,000000,0.665472,0.665472,0.658933,0.658933,12395850.283011,0
+PFE.US,D,19830616,000000,0.67855,0.68499,0.665472,0.68499,32037929.631288,0
+PFE.US,D,19830617,000000,0.68499,0.691626,0.68499,0.691626,19384602.539834,0
+PFE.US,D,19830620,000000,0.691626,0.691626,0.68499,0.691626,10725898.908288,0
+PFE.US,D,19830621,000000,0.691626,0.698068,0.68499,0.698068,10843608.623154,0
+PFE.US,D,19830622,000000,0.698068,0.698068,0.691626,0.691626,11093728.190161,0
+PFE.US,D,19830623,000000,0.691626,0.711437,0.691626,0.704411,8820545.5234878,0
+PFE.US,D,19830624,000000,0.717976,0.757013,0.711437,0.750279,20973629.382187,0
+PFE.US,D,19830627,000000,0.743936,0.750279,0.730956,0.750279,20120265.202319,0
+PFE.US,D,19830628,000000,0.750279,0.757013,0.743936,0.743936,16780374.749099,0
+PFE.US,D,19830629,000000,0.73769,0.743936,0.730956,0.743936,14875019.314928,0
+PFE.US,D,19830630,000000,0.73769,0.757013,0.73769,0.757013,7062324.6711843,0
+PFE.US,D,19830701,000000,0.750279,0.769797,0.730956,0.769797,12789426.835853,0
+PFE.US,D,19830705,000000,0.743936,0.750279,0.743936,0.750279,16894400.71982,0
+PFE.US,D,19830706,000000,0.743936,0.743936,0.73769,0.743936,12039054.813923,0
+PFE.US,D,19830707,000000,0.743936,0.743936,0.717976,0.724027,11950775.089487,0
+PFE.US,D,19830708,000000,0.724027,0.724027,0.717976,0.717976,7374980.7903978,0
+PFE.US,D,19830711,000000,0.717976,0.724027,0.717976,0.717976,14698455.767315,0
+PFE.US,D,19830712,000000,0.717976,0.717976,0.704411,0.711437,4855346.9305824,0
+PFE.US,D,19830713,000000,0.711437,0.711437,0.698068,0.704411,5727102.1646689,0
+PFE.US,D,19830714,000000,0.704411,0.711437,0.691626,0.698068,9821041.2111665,0
+PFE.US,D,19830715,000000,0.698068,0.704411,0.691626,0.698068,5418127.7402297,0
+PFE.US,D,19830718,000000,0.698068,0.704411,0.68499,0.704411,7470612.632842,0
+PFE.US,D,19830719,000000,0.704411,0.711437,0.698068,0.704411,7419123.214329,0
+PFE.US,D,19830720,000000,0.730956,0.73769,0.717976,0.73769,21815959.749271,0
+PFE.US,D,19830721,000000,0.73769,0.750279,0.724027,0.730956,12616538.834902,0
+PFE.US,D,19830722,000000,0.704411,0.717976,0.691626,0.698068,41373442.092572,0
+PFE.US,D,19830725,000000,0.68499,0.730956,0.68499,0.724027,31784130.418878,0
+PFE.US,D,19830726,000000,0.730956,0.73769,0.717976,0.730956,9004462.2137945,0
+PFE.US,D,19830727,000000,0.724027,0.724027,0.704411,0.704411,9960817.526913,0
+PFE.US,D,19830728,000000,0.704411,0.717976,0.704411,0.711437,9508391.2400657,0
+PFE.US,D,19830729,000000,0.711437,0.711437,0.646052,0.672011,17122452.661259,0
+PFE.US,D,19830801,000000,0.652494,0.658933,0.639319,0.646052,15879191.573954,0
+PFE.US,D,19830802,000000,0.652494,0.665472,0.646052,0.652494,9574595.1414509,0
+PFE.US,D,19830803,000000,0.652494,0.67855,0.652494,0.672011,7058648.0998369,0
+PFE.US,D,19830804,000000,0.672011,0.672011,0.646052,0.652494,6150108.7079407,0
+PFE.US,D,19830805,000000,0.652494,0.658933,0.652494,0.652494,10015988.6402,0
+PFE.US,D,19830808,000000,0.646052,0.652494,0.632877,0.632877,7856833.9936187,0
+PFE.US,D,19830809,000000,0.639319,0.672011,0.632877,0.672011,11568230.300058,0
+PFE.US,D,19830810,000000,0.665472,0.67855,0.652494,0.652494,11189367.205403,0
+PFE.US,D,19830811,000000,0.658933,0.665472,0.658933,0.658933,5425482.9322949,0
+PFE.US,D,19830812,000000,0.665472,0.665472,0.658933,0.658933,4840632.4477101,0
+PFE.US,D,19830815,000000,0.672011,0.672011,0.658933,0.665472,11590298.950309,0
+PFE.US,D,19830816,000000,0.665472,0.665472,0.658933,0.658933,4436021.0573994,0
+PFE.US,D,19830817,000000,0.658933,0.665472,0.652494,0.665472,9030207.4353938,0
+PFE.US,D,19830818,000000,0.652494,0.652494,0.632877,0.639319,12844599.998511,0
+PFE.US,D,19830819,000000,0.632877,0.646052,0.632877,0.639319,5660893.1398565,0
+PFE.US,D,19830822,000000,0.646052,0.646052,0.639319,0.646052,9000782.5683911,0
+PFE.US,D,19830823,000000,0.639319,0.639319,0.626338,0.632877,9295048.6580707,0
+PFE.US,D,19830824,000000,0.632877,0.639319,0.619898,0.619898,19079309.810169,0
+PFE.US,D,19830825,000000,0.619898,0.619898,0.593645,0.613067,11020167.047339,0
+PFE.US,D,19830826,000000,0.613067,0.658933,0.613067,0.652494,11796284.290869,0
+PFE.US,D,19830829,000000,0.646052,0.658933,0.646052,0.658933,6764380.9854719,0
+PFE.US,D,19830830,000000,0.658933,0.665472,0.652494,0.658933,8735945.4444559,0
+PFE.US,D,19830831,000000,0.658933,0.672011,0.652494,0.665472,8040746.5851837,0
+PFE.US,D,19830901,000000,0.665472,0.672011,0.652494,0.658933,9666556.5606605,0
+PFE.US,D,19830902,000000,0.658933,0.665472,0.646052,0.646052,4266822.9487066,0
+PFE.US,D,19830906,000000,0.665472,0.665472,0.652494,0.665472,11299719.678832,0
+PFE.US,D,19830907,000000,0.658933,0.658933,0.646052,0.652494,8062818.3094921,0
+PFE.US,D,19830908,000000,0.646052,0.646052,0.626338,0.632877,8283516.0835522,0
+PFE.US,D,19830909,000000,0.632877,0.639319,0.632877,0.639319,16180807.732272,0
+PFE.US,D,19830912,000000,0.658933,0.658933,0.652494,0.658933,16636921.862005,0
+PFE.US,D,19830913,000000,0.646052,0.658933,0.646052,0.652494,7511074.3866844,0
+PFE.US,D,19830914,000000,0.652494,0.658933,0.652494,0.658933,4509586.2989625,0
+PFE.US,D,19830915,000000,0.658933,0.658933,0.646052,0.646052,10475775.24254,0
+PFE.US,D,19830916,000000,0.646052,0.665472,0.646052,0.658933,15147211.630929,0
+PFE.US,D,19830919,000000,0.665472,0.68499,0.665472,0.665472,33104639.467206,0
+PFE.US,D,19830920,000000,0.672011,0.68499,0.672011,0.68499,15220774.82312,0
+PFE.US,D,19830921,000000,0.691626,0.704411,0.68499,0.691626,18682048.488497,0
+PFE.US,D,19830922,000000,0.698068,0.711437,0.691626,0.711437,17674200.682809,0
+PFE.US,D,19830923,000000,0.704411,0.724027,0.704411,0.711437,13164611.30979,0
+PFE.US,D,19830926,000000,0.711437,0.73769,0.711437,0.711437,14216603.588779,0
+PFE.US,D,19830927,000000,0.717976,0.717976,0.704411,0.711437,11895599.877459,0
+PFE.US,D,19830928,000000,0.717976,0.717976,0.704411,0.711437,10100590.768603,0
+PFE.US,D,19830929,000000,0.711437,0.717976,0.704411,0.704411,14992722.881681,0
+PFE.US,D,19830930,000000,0.704411,0.704411,0.68499,0.691626,6109643.8800421,0
+PFE.US,D,19831003,000000,0.698068,0.724027,0.698068,0.717976,19071951.544048,0
+PFE.US,D,19831004,000000,0.724027,0.730956,0.717976,0.724027,10814181.70678,0
+PFE.US,D,19831005,000000,0.724027,0.73769,0.717976,0.730956,14875019.314928,0
+PFE.US,D,19831006,000000,0.730956,0.757013,0.717976,0.757013,36073023.042522,0
+PFE.US,D,19831007,000000,0.776531,0.776531,0.763454,0.763454,25645063.721204,0
+PFE.US,D,19831010,000000,0.757013,0.763454,0.750279,0.763454,8077529.718308,0
+PFE.US,D,19831011,000000,0.743936,0.763454,0.743936,0.743936,13028516.688818,0
+PFE.US,D,19831012,000000,0.73769,0.743936,0.730956,0.73769,17262227.95232,0
+PFE.US,D,19831013,000000,0.73769,0.750279,0.73769,0.73769,9188378.9041014,0
+PFE.US,D,19831014,000000,0.73769,0.73769,0.724027,0.73769,9530457.8409467,0
+PFE.US,D,19831017,000000,0.73769,0.750279,0.730956,0.730956,15283310.350642,0
+PFE.US,D,19831018,000000,0.730956,0.730956,0.711437,0.724027,71097727.303344,0
+PFE.US,D,19831019,000000,0.717976,0.717976,0.698068,0.717976,15279629.680553,0
+PFE.US,D,19831020,000000,0.717976,0.724027,0.711437,0.711437,16114600.75683,0
+PFE.US,D,19831021,000000,0.711437,0.711437,0.698068,0.704411,9688623.1615417,0
+PFE.US,D,19831024,000000,0.68499,0.711437,0.68499,0.711437,20083481.04451,0
+PFE.US,D,19831025,000000,0.711437,0.717976,0.704411,0.704411,8040746.5851837,0
+PFE.US,D,19831026,000000,0.711437,0.717976,0.691626,0.691626,9291374.1360943,0
+PFE.US,D,19831027,000000,0.691626,0.698068,0.67855,0.67855,19035168.410923,0
+PFE.US,D,19831028,000000,0.68499,0.698068,0.67855,0.67855,5752845.3368973,0
+PFE.US,D,19831031,000000,0.68499,0.68499,0.665472,0.672011,15051575.689742,0
+PFE.US,D,19831101,000000,0.672011,0.672011,0.658933,0.665472,11159939.264343,0
+PFE.US,D,19831102,000000,0.672011,0.704411,0.658933,0.691626,11454204.329338,0
+PFE.US,D,19831103,000000,0.691626,0.691626,0.672011,0.67855,14919154.566062,0
+PFE.US,D,19831104,000000,0.67855,0.68499,0.672011,0.67855,6212639.1120351,0
+PFE.US,D,19831107,000000,0.68499,0.68499,0.672011,0.67855,4513260.8209388,0
+PFE.US,D,19831108,000000,0.67855,0.67855,0.672011,0.67855,9850472.2262819,0
+PFE.US,D,19831109,000000,0.672011,0.67855,0.665472,0.672011,9648162.4323849,0
+PFE.US,D,19831110,000000,0.672011,0.68499,0.665472,0.68499,24681349.117279,0
+PFE.US,D,19831111,000000,0.68499,0.704411,0.68499,0.704411,8732265.7990525,0
+PFE.US,D,19831114,000000,0.698068,0.717976,0.698068,0.717976,18781362.025715,0
+PFE.US,D,19831115,000000,0.711437,0.717976,0.704411,0.704411,8276159.8668016,0
+PFE.US,D,19831116,000000,0.704411,0.711437,0.652494,0.68499,49947541.546345,0
+PFE.US,D,19831117,000000,0.68499,0.698068,0.672011,0.691626,12219289.809455,0
+PFE.US,D,19831118,000000,0.691626,0.691626,0.67855,0.691626,12053772.370852,0
+PFE.US,D,19831121,000000,0.691626,0.698068,0.672011,0.67855,8055465.1667977,0
+PFE.US,D,19831122,000000,0.665472,0.672011,0.658933,0.665472,26336581.910387,0
+PFE.US,D,19831123,000000,0.672011,0.672011,0.658933,0.665472,6164814.9933295,0
+PFE.US,D,19831125,000000,0.665472,0.665472,0.658933,0.658933,4219004.9781137,0
+PFE.US,D,19831128,000000,0.665472,0.665472,0.652494,0.652494,8232021.5416121,0
+PFE.US,D,19831129,000000,0.658933,0.658933,0.652494,0.658933,14293848.475747,0
+PFE.US,D,19831130,000000,0.665472,0.665472,0.646052,0.646052,16714163.674915,0
+PFE.US,D,19831201,000000,0.646052,0.665472,0.646052,0.652494,22463338.588579,0
+PFE.US,D,19831202,000000,0.646052,0.652494,0.619898,0.619898,39265781.987931,0
+PFE.US,D,19831205,000000,0.626338,0.632877,0.619898,0.632877,24015574.100323,0
+PFE.US,D,19831206,000000,0.639319,0.652494,0.632877,0.646052,17979496.48653,0
+PFE.US,D,19831207,000000,0.646052,0.658933,0.646052,0.652494,15423081.542961,0
+PFE.US,D,19831208,000000,0.652494,0.652494,0.639319,0.646052,15356869.444093,0
+PFE.US,D,19831209,000000,0.646052,0.646052,0.639319,0.639319,11325462.851061,0
+PFE.US,D,19831212,000000,0.639319,0.639319,0.632877,0.632877,14978010.448179,0
+PFE.US,D,19831213,000000,0.632877,0.639319,0.619898,0.626338,22570009.367234,0
+PFE.US,D,19831214,000000,0.619898,0.646052,0.60682,0.60682,2137092.1444423,0
+PFE.US,D,19831215,000000,0.613067,0.613067,0.593645,0.60682,25869433.96787,0
+PFE.US,D,19831216,000000,0.60682,0.626338,0.60682,0.626338,16725200.561755,0
+PFE.US,D,19831219,000000,0.619898,0.632877,0.619898,0.626338,16394149.289581,0
+PFE.US,D,19831220,000000,0.632877,0.639319,0.619898,0.626338,13418413.596257,0
+PFE.US,D,19831221,000000,0.626338,0.632877,0.619898,0.626338,9512066.7867274,0
+PFE.US,D,19831222,000000,0.632877,0.632877,0.613067,0.619898,16640599.458038,0
+PFE.US,D,19831223,000000,0.619898,0.619898,0.60682,0.619898,8945605.306991,0
+PFE.US,D,19831227,000000,0.619898,0.626338,0.613067,0.619898,10836249.332348,0
+PFE.US,D,19831228,000000,0.619898,0.619898,0.613067,0.619898,7536823.7070253,0
+PFE.US,D,19831229,000000,0.626338,0.632877,0.619898,0.632877,12679076.411794,0
+PFE.US,D,19831230,000000,0.632877,0.639319,0.626338,0.626338,7959831.2749826,0
+PFE.US,D,19840103,000000,0.632877,0.639319,0.626338,0.632877,9401716.3626691,0
+PFE.US,D,19840104,000000,0.632877,0.652494,0.626338,0.652494,17983180.230675,0
+PFE.US,D,19840105,000000,0.658933,0.68499,0.658933,0.67855,30467296.917212,0
+PFE.US,D,19840106,000000,0.665472,0.672011,0.658933,0.665472,22592078.017485,0
+PFE.US,D,19840109,000000,0.658933,0.658933,0.639319,0.646052,10803148.918682,0
+PFE.US,D,19840110,000000,0.646052,0.646052,0.626338,0.626338,25475859.464399,0
+PFE.US,D,19840111,000000,0.626338,0.632877,0.619898,0.632877,19752435.920448,0
+PFE.US,D,19840112,000000,0.626338,0.632877,0.626338,0.632877,15481936.400394,0
+PFE.US,D,19840113,000000,0.632877,0.639319,0.626338,0.632877,21242148.200896,0
+PFE.US,D,19840116,000000,0.626338,0.632877,0.626338,0.632877,11380641.137145,0
+PFE.US,D,19840117,000000,0.632877,0.646052,0.632877,0.646052,11090049.569442,0
+PFE.US,D,19840118,000000,0.646052,0.658933,0.646052,0.652494,20594763.213475,0
+PFE.US,D,19840119,000000,0.652494,0.658933,0.646052,0.646052,22742889.170701,0
+PFE.US,D,19840120,000000,0.652494,0.665472,0.652494,0.658933,27848360.791717,0
+PFE.US,D,19840123,000000,0.658933,0.665472,0.658933,0.658933,8176845.3048975,0
+PFE.US,D,19840124,000000,0.658933,0.658933,0.652494,0.652494,12388492.01689,0
+PFE.US,D,19840125,000000,0.652494,0.665472,0.646052,0.646052,25115386.399278,0
+PFE.US,D,19840126,000000,0.652494,0.658933,0.639319,0.639319,24736520.230566,0
+PFE.US,D,19840127,000000,0.646052,0.646052,0.619898,0.632877,12131011.109705,0
+PFE.US,D,19840130,000000,0.639319,0.639319,0.619898,0.626338,7224167.5878117,0
+PFE.US,D,19840131,000000,0.632877,0.632877,0.619898,0.626338,15658488.676466,0
+PFE.US,D,19840201,000000,0.626338,0.639319,0.619898,0.632877,15371587.001022,0
+PFE.US,D,19840202,000000,0.632877,0.672011,0.632877,0.672011,29691181.723052,0
+PFE.US,D,19840203,000000,0.691626,0.691626,0.658933,0.665472,45529914.61722,0
+PFE.US,D,19840206,000000,0.665472,0.665472,0.646052,0.652494,22606790.450987,0
+PFE.US,D,19840207,000000,0.658933,0.672011,0.652494,0.658933,20127619.369699,0
+PFE.US,D,19840208,000000,0.658933,0.665472,0.652494,0.652494,10762686.140154,0
+PFE.US,D,19840209,000000,0.652494,0.665472,0.639319,0.658933,15386300.459208,0
+PFE.US,D,19840210,000000,0.658933,0.658933,0.646052,0.658933,13010121.535857,0
+PFE.US,D,19840213,000000,0.652494,0.658933,0.639319,0.658933,9773224.265259,0
+PFE.US,D,19840214,000000,0.658933,0.672011,0.652494,0.665472,21576867.846935,0
+PFE.US,D,19840215,000000,0.672011,0.67855,0.658933,0.658933,13495657.458538,0
+PFE.US,D,19840216,000000,0.658933,0.658933,0.639319,0.652494,20466021.735197,0
+PFE.US,D,19840217,000000,0.639319,0.646052,0.626338,0.626338,12072160.351015,0
+PFE.US,D,19840221,000000,0.632877,0.639319,0.619898,0.619898,13466232.591536,0
+PFE.US,D,19840222,000000,0.619898,0.632877,0.613067,0.626338,16305872.639203,0
+PFE.US,D,19840223,000000,0.626338,0.646052,0.619898,0.632877,14621214.979091,0
+PFE.US,D,19840224,000000,0.652494,0.665472,0.646052,0.665472,22319886.72617,0
+PFE.US,D,19840227,000000,0.658933,0.67855,0.652494,0.672011,20925807.312852,0
+PFE.US,D,19840228,000000,0.672011,0.672011,0.646052,0.652494,19351499.052113,0
+PFE.US,D,19840229,000000,0.652494,0.672011,0.652494,0.658933,15169281.305865,0
+PFE.US,D,19840301,000000,0.658933,0.665472,0.658933,0.658933,13694284.532975,0
+PFE.US,D,19840302,000000,0.665472,0.68499,0.665472,0.67855,47152041.873237,0
+PFE.US,D,19840305,000000,0.67855,0.67855,0.665472,0.672011,11369604.250305,0
+PFE.US,D,19840306,000000,0.665472,0.67855,0.658933,0.658933,11387995.304526,0
+PFE.US,D,19840307,000000,0.658933,0.68499,0.658933,0.68499,14646962.250062,0
+PFE.US,D,19840308,000000,0.665472,0.67855,0.665472,0.665472,15684244.144921,0
+PFE.US,D,19840309,000000,0.672011,0.672011,0.665472,0.672011,10527274.907907,0
+PFE.US,D,19840312,000000,0.665472,0.68499,0.665472,0.68499,8323975.7880237,0
+PFE.US,D,19840313,000000,0.691626,0.698068,0.67855,0.68499,24192132.524509,0
+PFE.US,D,19840314,000000,0.68499,0.691626,0.67855,0.67855,13859805.045635,0
+PFE.US,D,19840315,000000,0.67855,0.68499,0.67855,0.67855,6109643.8800421,0
+PFE.US,D,19840316,000000,0.698068,0.698068,0.67855,0.68499,25884148.450742,0
+PFE.US,D,19840319,000000,0.672011,0.672011,0.646052,0.646052,23287275.852072,0
+PFE.US,D,19840320,000000,0.639319,0.639319,0.626338,0.626338,30864555.164828,0
+PFE.US,D,19840321,000000,0.632877,0.639319,0.626338,0.632877,43550989.842744,0
+PFE.US,D,19840322,000000,0.632877,0.632877,0.613067,0.613067,11597662.339858,0
+PFE.US,D,19840323,000000,0.613067,0.619898,0.593645,0.619898,26818437.16298,0
+PFE.US,D,19840326,000000,0.619898,0.619898,0.60682,0.60682,9600347.5358481,0
+PFE.US,D,19840327,000000,0.613067,0.613067,0.593645,0.60682,8625601.1685104,0
+PFE.US,D,19840328,000000,0.60682,0.613067,0.600379,0.60682,26766940.571668,0
+PFE.US,D,19840329,000000,0.619898,0.619898,0.60682,0.60682,19943706.778135,0
+PFE.US,D,19840330,000000,0.600379,0.60682,0.593645,0.600379,15250201.739494,0
+PFE.US,D,19840402,000000,0.60682,0.613067,0.593645,0.600379,15544467.829174,0
+PFE.US,D,19840403,000000,0.600379,0.613067,0.593645,0.613067,12914486.619357,0
+PFE.US,D,19840404,000000,0.613067,0.619898,0.60682,0.60682,45095873.23648,0
+PFE.US,D,19840405,000000,0.613067,0.613067,0.580471,0.580471,21646754.46778,0
+PFE.US,D,19840406,000000,0.587497,0.587497,0.567588,0.580471,14941227.315055,0
+PFE.US,D,19840409,000000,0.587497,0.600379,0.574323,0.600379,10836249.332348,0
+PFE.US,D,19840410,000000,0.600379,0.60682,0.593645,0.593645,12278142.617517,0
+PFE.US,D,19840411,000000,0.600379,0.600379,0.574323,0.580471,13319098.009667,0
+PFE.US,D,19840412,000000,0.580471,0.600379,0.580471,0.600379,10972351.126116,0
+PFE.US,D,19840413,000000,0.600379,0.613067,0.600379,0.613067,17111414.749735,0
+PFE.US,D,19840416,000000,0.60682,0.619898,0.60682,0.619898,16828187.596266,0
+PFE.US,D,19840417,000000,0.619898,0.619898,0.600379,0.60682,33203950.955054,0
+PFE.US,D,19840418,000000,0.600379,0.600379,0.587497,0.593645,10788434.43581,0
+PFE.US,D,19840419,000000,0.580471,0.593645,0.580471,0.587497,25597238.577812,0
+PFE.US,D,19840423,000000,0.593645,0.593645,0.580471,0.580471,12454696.94296,0
+PFE.US,D,19840424,000000,0.580471,0.587497,0.574323,0.587497,15768843.199266,0
+PFE.US,D,19840425,000000,0.587497,0.587497,0.580471,0.587497,13944408.198723,0
+PFE.US,D,19840426,000000,0.593645,0.600379,0.593645,0.593645,15783558.706824,0
+PFE.US,D,19840427,000000,0.600379,0.600379,0.593645,0.593645,17012105.311258,0
+PFE.US,D,19840430,000000,0.593645,0.600379,0.593645,0.593645,6113328.6488728,0
+PFE.US,D,19840501,000000,0.593645,0.60682,0.593645,0.600379,27642371.352416,0
+PFE.US,D,19840502,000000,0.600379,0.619898,0.600379,0.613067,22014584.774337,0
+PFE.US,D,19840503,000000,0.613067,0.613067,0.60682,0.613067,18229623.226334,0
+PFE.US,D,19840504,000000,0.613067,0.613067,0.600379,0.600379,7757520.4564001,0
+PFE.US,D,19840507,000000,0.593645,0.600379,0.587497,0.593645,8625601.1685104,0
+PFE.US,D,19840508,000000,0.593645,0.60682,0.593645,0.593645,21698253.108462,0
+PFE.US,D,19840509,000000,0.593645,0.600379,0.580471,0.593645,13010121.535857,0
+PFE.US,D,19840510,000000,0.587497,0.593645,0.587497,0.587497,9541492.6784156,0
+PFE.US,D,19840511,000000,0.587497,0.60682,0.580471,0.587497,12325955.464682,0
+PFE.US,D,19840514,000000,0.587497,0.593645,0.580471,0.587497,14227636.376877,0
+PFE.US,D,19840515,000000,0.587497,0.593645,0.580471,0.587497,16544958.393425,0
+PFE.US,D,19840516,000000,0.587497,0.587497,0.580471,0.587497,9129521.9972979,0
+PFE.US,D,19840517,000000,0.587497,0.587497,0.567588,0.574323,10159444.601351,0
+PFE.US,D,19840518,000000,0.574323,0.574323,0.548168,0.567588,25085961.532275,0
+PFE.US,D,19840521,000000,0.567588,0.574323,0.55461,0.55461,15419404.971615,0
+PFE.US,D,19840522,000000,0.55461,0.567588,0.548168,0.567588,13815667.745132,0
+PFE.US,D,19840523,000000,0.567588,0.567588,0.55461,0.567588,10799467.223908,0
+PFE.US,D,19840524,000000,0.56105,0.56105,0.55461,0.56105,9066996.7166306,0
+PFE.US,D,19840525,000000,0.55461,0.574323,0.55461,0.56105,17196023.026249,0
+PFE.US,D,19840529,000000,0.567588,0.567588,0.56105,0.56105,10678082.987067,0
+PFE.US,D,19840530,000000,0.56105,0.574323,0.55461,0.567588,14109930.760754,0
+PFE.US,D,19840531,000000,0.567588,0.574323,0.55461,0.567588,6341375.4668855,0
+PFE.US,D,19840601,000000,0.567588,0.580471,0.567588,0.580471,14797773.403276,0
+PFE.US,D,19840604,000000,0.587497,0.593645,0.580471,0.587497,17225448.917938,0
+PFE.US,D,19840605,000000,0.587497,0.587497,0.574323,0.580471,6275168.491444,0
+PFE.US,D,19840606,000000,0.580471,0.593645,0.580471,0.587497,10825217.568933,0
+PFE.US,D,19840607,000000,0.587497,0.587497,0.580471,0.580471,11391675.974615,0
+PFE.US,D,19840608,000000,0.580471,0.587497,0.574323,0.587497,8927217.326828,0
+PFE.US,D,19840611,000000,0.580471,0.587497,0.580471,0.580471,5098115.4042655,0
+PFE.US,D,19840612,000000,0.580471,0.580471,0.574323,0.580471,8011322.7428664,0
+PFE.US,D,19840613,000000,0.580471,0.587497,0.567588,0.574323,10247721.25173,0
+PFE.US,D,19840614,000000,0.574323,0.574323,0.56105,0.574323,8265121.9552766,0
+PFE.US,D,19840615,000000,0.574323,0.580471,0.567588,0.574323,9173663.3965437,0
+PFE.US,D,19840618,000000,0.574323,0.587497,0.574323,0.587497,10071164.876915,0
+PFE.US,D,19840619,000000,0.600379,0.60682,0.600379,0.600379,23717638.612095,0
+PFE.US,D,19840620,000000,0.593645,0.613067,0.587497,0.60682,23206355.418444,0
+PFE.US,D,19840621,000000,0.60682,0.619898,0.600379,0.613067,15029508.064176,0
+PFE.US,D,19840622,000000,0.600379,0.613067,0.600379,0.613067,9901961.644795,0
+PFE.US,D,19840625,000000,0.613067,0.613067,0.600379,0.60682,6201597.1017683,0
+PFE.US,D,19840626,000000,0.600379,0.60682,0.593645,0.600379,11730076.290741,0
+PFE.US,D,19840627,000000,0.600379,0.600379,0.593645,0.593645,4369808.9585308,0
+PFE.US,D,19840628,000000,0.593645,0.593645,0.587497,0.587497,11053272.584431,0
+PFE.US,D,19840629,000000,0.587497,0.593645,0.580471,0.587497,10023345.881637,0
+PFE.US,D,19840702,000000,0.587497,0.587497,0.574323,0.580471,4925234.5761127,0
+PFE.US,D,19840703,000000,0.580471,0.587497,0.580471,0.587497,7694990.0523057,0
+PFE.US,D,19840705,000000,0.587497,0.593645,0.587497,0.587497,4682462.003688,0
+PFE.US,D,19840706,000000,0.580471,0.587497,0.56105,0.587497,3847492.9767819,0
+PFE.US,D,19840709,000000,0.593645,0.593645,0.567588,0.580471,8849974.4892323,0
+PFE.US,D,19840710,000000,0.587497,0.587497,0.574323,0.574323,6087576.2544755,0
+PFE.US,D,19840711,000000,0.574323,0.574323,0.55461,0.55461,10266109.231892,0
+PFE.US,D,19840712,000000,0.55461,0.56105,0.548168,0.55461,13565543.054698,0
+PFE.US,D,19840713,000000,0.55461,0.56105,0.548168,0.548168,9839433.2900715,0
+PFE.US,D,19840716,000000,0.55461,0.55461,0.541532,0.548168,16018965.84033,0
+PFE.US,D,19840717,000000,0.548168,0.567588,0.548168,0.56105,11983878.577208,0
+PFE.US,D,19840718,000000,0.567588,0.567588,0.548168,0.548168,14319594.722032,0
+PFE.US,D,19840719,000000,0.548168,0.548168,0.528455,0.541532,32718416.057058,0
+PFE.US,D,19840720,000000,0.541532,0.541532,0.534994,0.534994,7036575.3508432,0
+PFE.US,D,19840723,000000,0.528455,0.541532,0.522014,0.534994,8511574.1731049,0
+PFE.US,D,19840724,000000,0.534994,0.541532,0.528455,0.534994,10332325.429504,0
+PFE.US,D,19840725,000000,0.534994,0.56105,0.534994,0.55461,11509377.491997,0
+PFE.US,D,19840726,000000,0.56105,0.580471,0.55461,0.574323,13738429.006277,0
+PFE.US,D,19840727,000000,0.574323,0.587497,0.567588,0.580471,16761984.719565,0
+PFE.US,D,19840730,000000,0.574323,0.580471,0.567588,0.574323,8250411.571146,0
+PFE.US,D,19840731,000000,0.574323,0.587497,0.574323,0.580471,9107457.4457876,0
+PFE.US,D,19840801,000000,0.587497,0.60682,0.587497,0.60682,15044219.472992,0
+PFE.US,D,19840802,000000,0.600379,0.613067,0.600379,0.613067,15305379.000894,0
+PFE.US,D,19840803,000000,0.646052,0.646052,0.626338,0.639319,37445021.509364,0
+PFE.US,D,19840806,000000,0.632877,0.639319,0.60682,0.619898,34255944.25873,0
+PFE.US,D,19840807,000000,0.613067,0.639319,0.60682,0.639319,33358437.654931,0
+PFE.US,D,19840808,000000,0.646052,0.652494,0.626338,0.626338,19127122.657335,0
+PFE.US,D,19840809,000000,0.632877,0.652494,0.619898,0.626338,27590877.835162,0
+PFE.US,D,19840810,000000,0.652494,0.658933,0.639319,0.646052,28352286.743932,0
+PFE.US,D,19840813,000000,0.639319,0.658933,0.639319,0.652494,8746979.2572393,0
+PFE.US,D,19840814,000000,0.658933,0.658933,0.646052,0.646052,8265121.9552766,0
+PFE.US,D,19840815,000000,0.652494,0.652494,0.639319,0.639319,17755118.042382,0
+PFE.US,D,19840816,000000,0.639319,0.646052,0.632877,0.632877,7077037.1046856,0
+PFE.US,D,19840817,000000,0.646052,0.652494,0.646052,0.652494,17247515.518819,0
+PFE.US,D,19840820,000000,0.652494,0.658933,0.652494,0.652494,7073361.5580238,0
+PFE.US,D,19840821,000000,0.658933,0.665472,0.652494,0.658933,21227431.668654,0
+PFE.US,D,19840822,000000,0.665472,0.672011,0.658933,0.658933,16567034.216476,0
+PFE.US,D,19840823,000000,0.658933,0.665472,0.652494,0.658933,10071164.876915,0
+PFE.US,D,19840824,000000,0.658933,0.665472,0.658933,0.658933,9258266.5496318,0
+PFE.US,D,19840827,000000,0.658933,0.658933,0.646052,0.652494,6448045.2208548,0
+PFE.US,D,19840828,000000,0.652494,0.658933,0.652494,0.652494,9751156.6396924,0
+PFE.US,D,19840829,000000,0.658933,0.658933,0.639319,0.652494,8037070.0138366,0
+PFE.US,D,19840830,000000,0.652494,0.652494,0.639319,0.639319,3854853.2922743,0
+PFE.US,D,19840831,000000,0.646052,0.646052,0.639319,0.646052,7665561.0865613,0
+PFE.US,D,19840904,000000,0.639319,0.639319,0.632877,0.632877,4984088.40886,0
+PFE.US,D,19840905,000000,0.632877,0.646052,0.626338,0.646052,6205279.8212282,0
+PFE.US,D,19840906,000000,0.652494,0.658933,0.646052,0.658933,16736233.349853,0
+PFE.US,D,19840907,000000,0.658933,0.665472,0.646052,0.652494,15081000.556745,0
+PFE.US,D,19840910,000000,0.646052,0.652494,0.639319,0.646052,11365921.530847,0
+PFE.US,D,19840911,000000,0.658933,0.665472,0.646052,0.646052,16173457.663634,0
+PFE.US,D,19840912,000000,0.652494,0.658933,0.646052,0.646052,9798976.6596563,0
+PFE.US,D,19840913,000000,0.652494,0.658933,0.639319,0.658933,20009914.778261,0
+PFE.US,D,19840914,000000,0.665472,0.672011,0.658933,0.672011,15349519.375455,0
+PFE.US,D,19840917,000000,0.665472,0.672011,0.658933,0.665472,12734252.64851,0
+PFE.US,D,19840918,000000,0.658933,0.672011,0.658933,0.658933,12829887.56501,0
+PFE.US,D,19840919,000000,0.658933,0.658933,0.646052,0.652494,25424361.848402,0
+PFE.US,D,19840920,000000,0.646052,0.652494,0.639319,0.652494,6701850.5813777,0
+PFE.US,D,19840921,000000,0.652494,0.658933,0.639319,0.639319,12281816.114808,0
+PFE.US,D,19840924,000000,0.646052,0.652494,0.639319,0.639319,8478464.5372715,0
+PFE.US,D,19840925,000000,0.639319,0.639319,0.626338,0.632877,16839222.433734,0
+PFE.US,D,19840926,000000,0.632877,0.646052,0.626338,0.639319,11432131.580344,0
+PFE.US,D,19840927,000000,0.639319,0.646052,0.632877,0.632877,17196023.026249,0
+PFE.US,D,19840928,000000,0.632877,0.639319,0.626338,0.632877,13697963.153693,0
+PFE.US,D,19841001,000000,0.626338,0.632877,0.619898,0.619898,8540995.9660513,0
+PFE.US,D,19841002,000000,0.626338,0.626338,0.619898,0.619898,10074848.62106,0
+PFE.US,D,19841003,000000,0.619898,0.632877,0.619898,0.626338,16213914.294048,0
+PFE.US,D,19841004,000000,0.626338,0.632877,0.619898,0.626338,12256067.819153,0
+PFE.US,D,19841005,000000,0.626338,0.632877,0.619898,0.632877,3773927.7352189,0
+PFE.US,D,19841008,000000,0.626338,0.626338,0.619898,0.619898,5568933.7700176,0
+PFE.US,D,19841009,000000,0.619898,0.626338,0.619898,0.619898,11439491.895836,0
+PFE.US,D,19841010,000000,0.619898,0.626338,0.613067,0.619898,11810993.650314,0
+PFE.US,D,19841011,000000,0.619898,0.626338,0.613067,0.613067,21819635.295932,0
+PFE.US,D,19841012,000000,0.613067,0.626338,0.613067,0.626338,13738429.006277,0
+PFE.US,D,19841015,000000,0.626338,0.639319,0.619898,0.639319,12605513.219603,0
+PFE.US,D,19841016,000000,0.639319,0.658933,0.639319,0.658933,25917255.012519,0
+PFE.US,D,19841017,000000,0.658933,0.672011,0.652494,0.665472,28447918.586377,0
+PFE.US,D,19841018,000000,0.665472,0.68499,0.652494,0.68499,36124515.535092,0
+PFE.US,D,19841019,000000,0.68499,0.698068,0.672011,0.672011,5557899.9572344,0
+PFE.US,D,19841022,000000,0.658933,0.658933,0.639319,0.652494,39320955.150589,0
+PFE.US,D,19841023,000000,0.658933,0.665472,0.658933,0.658933,21867449.167783,0
+PFE.US,D,19841024,000000,0.658933,0.665472,0.658933,0.665472,15790914.923575,0
+PFE.US,D,19841025,000000,0.652494,0.658933,0.632877,0.639319,31769416.960692,0
+PFE.US,D,19841026,000000,0.658933,0.672011,0.658933,0.665472,28926100.341676,0
+PFE.US,D,19841029,000000,0.665472,0.672011,0.665472,0.665472,4145436.6624942,0
+PFE.US,D,19841030,000000,0.665472,0.691626,0.665472,0.67855,16758306.098848,0
+PFE.US,D,19841031,000000,0.68499,0.691626,0.67855,0.691626,9420106.3922031,0
+PFE.US,D,19841101,000000,0.691626,0.711437,0.691626,0.698068,18674691.247061,0
+PFE.US,D,19841102,000000,0.711437,0.724027,0.704411,0.724027,39100254.302472,0
+PFE.US,D,19841105,000000,0.724027,0.724027,0.717976,0.724027,21643077.896432,0
+PFE.US,D,19841106,000000,0.724027,0.724027,0.711437,0.717976,12818853.752226,0
+PFE.US,D,19841107,000000,0.711437,0.717976,0.711437,0.711437,17019457.429267,0
+PFE.US,D,19841108,000000,0.711437,0.717976,0.711437,0.717976,14341667.471025,0
+PFE.US,D,19841109,000000,0.717976,0.724027,0.698068,0.698068,20363031.626631,0
+PFE.US,D,19841112,000000,0.698068,0.698068,0.68499,0.698068,19660475.525923,0
+PFE.US,D,19841113,000000,0.704411,0.704411,0.698068,0.704411,8187876.0436245,0
+PFE.US,D,19841114,000000,0.704411,0.717976,0.704411,0.711437,9688623.1615417,0
+PFE.US,D,19841115,000000,0.711437,0.717976,0.704411,0.704411,10707509.90344,0
+PFE.US,D,19841116,000000,0.704411,0.717976,0.704411,0.704411,14794093.757872,0
+PFE.US,D,19841119,000000,0.704411,0.704411,0.698068,0.698068,6381837.2207279,0
+PFE.US,D,19841120,000000,0.704411,0.717976,0.698068,0.717976,12127331.464302,0
+PFE.US,D,19841121,000000,0.711437,0.717976,0.711437,0.717976,8342364.7928723,0
+PFE.US,D,19841123,000000,0.724027,0.743936,0.717976,0.743936,27248796.848945,0
+PFE.US,D,19841126,000000,0.73769,0.743936,0.73769,0.73769,9556208.1859732,0
+PFE.US,D,19841127,000000,0.73769,0.73769,0.724027,0.730956,15860798.470364,0
+PFE.US,D,19841128,000000,0.730956,0.730956,0.711437,0.717976,11170975.126498,0
+PFE.US,D,19841129,000000,0.711437,0.711437,0.704411,0.704411,11741111.128211,0
+PFE.US,D,19841130,000000,0.704411,0.711437,0.698068,0.711437,7959831.2749826,0
+PFE.US,D,19841203,000000,0.711437,0.711437,0.698068,0.698068,7639816.8896474,0
+PFE.US,D,19841204,000000,0.698068,0.704411,0.698068,0.698068,8625601.1685104,0
+PFE.US,D,19841205,000000,0.704411,0.711437,0.691626,0.704411,14529259.707994,0
+PFE.US,D,19841206,000000,0.704411,0.717976,0.698068,0.717976,12031692.44906,0
+PFE.US,D,19841207,000000,0.717976,0.724027,0.711437,0.717976,5962515.4462868,0
+PFE.US,D,19841210,000000,0.724027,0.730956,0.717976,0.724027,8743305.7599483,0
+PFE.US,D,19841211,000000,0.724027,0.730956,0.717976,0.724027,13418413.596257,0
+PFE.US,D,19841212,000000,0.730956,0.730956,0.717976,0.717976,14433618.643381,0
+PFE.US,D,19841213,000000,0.717976,0.724027,0.717976,0.724027,7360262.2087838,0
+PFE.US,D,19841214,000000,0.717976,0.730956,0.717976,0.730956,9585633.0529759,0
+PFE.US,D,19841217,000000,0.724027,0.730956,0.717976,0.730956,8415934.1331772,0
+PFE.US,D,19841218,000000,0.73769,0.757013,0.73769,0.757013,28113194.841595,0
+PFE.US,D,19841219,000000,0.750279,0.763454,0.750279,0.750279,26380721.260263,0
+PFE.US,D,19841220,000000,0.750279,0.750279,0.73769,0.73769,18450321.000394,0
+PFE.US,D,19841221,000000,0.73769,0.743936,0.73769,0.743936,12454696.94296,0
+PFE.US,D,19841224,000000,0.743936,0.763454,0.743936,0.763454,7066002.2672168,0
+PFE.US,D,19841226,000000,0.763454,0.763454,0.757013,0.757013,7113819.2131243,0
+PFE.US,D,19841227,000000,0.757013,0.757013,0.757013,0.757013,7908332.6343006,0
+PFE.US,D,19841228,000000,0.757013,0.763454,0.757013,0.763454,5535825.1588696,0
+PFE.US,D,19841231,000000,0.763454,0.769797,0.757013,0.769797,7279344.8492117,0
+PFE.US,D,19850102,000000,0.763454,0.763454,0.73769,0.73769,12024345.454478,0
+PFE.US,D,19850103,000000,0.73769,0.73769,0.704411,0.711437,19248504.844806,0
+PFE.US,D,19850104,000000,0.711437,0.711437,0.704411,0.711437,8393863.4335542,0
+PFE.US,D,19850107,000000,0.711437,0.717976,0.704411,0.711437,7599354.1111197,0
+PFE.US,D,19850108,000000,0.717976,0.724027,0.717976,0.717976,8956641.1691452,0
+PFE.US,D,19850109,000000,0.717976,0.724027,0.717976,0.724027,11034881.530212,0
+PFE.US,D,19850110,000000,0.717976,0.743936,0.717976,0.743936,15470901.562925,0
+PFE.US,D,19850111,000000,0.743936,0.743936,0.730956,0.73769,16931181.803573,0
+PFE.US,D,19850114,000000,0.73769,0.757013,0.730956,0.757013,11663870.339985,0
+PFE.US,D,19850115,000000,0.763454,0.763454,0.743936,0.757013,21374561.127095,0
+PFE.US,D,19850116,000000,0.763454,0.763454,0.750279,0.757013,20936845.224377,0
+PFE.US,D,19850117,000000,0.757013,0.757013,0.724027,0.730956,21400307.373379,0
+PFE.US,D,19850118,000000,0.730956,0.730956,0.704411,0.717976,20572697.637279,0
+PFE.US,D,19850121,000000,0.717976,0.750279,0.717976,0.750279,23813266.355798,0
+PFE.US,D,19850122,000000,0.757013,0.763454,0.730956,0.730956,21974124.04518,0
+PFE.US,D,19850123,000000,0.724027,0.743936,0.724027,0.743936,17424073.943005,0
+PFE.US,D,19850124,000000,0.743936,0.750279,0.730956,0.730956,18214906.694092,0
+PFE.US,D,19850125,000000,0.73769,0.73769,0.717976,0.717976,24732847.75796,0
+PFE.US,D,19850128,000000,0.724027,0.73769,0.724027,0.730956,14308559.884563,0
+PFE.US,D,19850129,000000,0.724027,0.757013,0.717976,0.750279,14713172.299558,0
+PFE.US,D,19850130,000000,0.743936,0.750279,0.730956,0.73769,23015080.462016,0
+PFE.US,D,19850131,000000,0.730956,0.730956,0.717976,0.724027,32780943.387096,0
+PFE.US,D,19850201,000000,0.724027,0.724027,0.717976,0.717976,12428952.746046,0
+PFE.US,D,19850204,000000,0.724027,0.73769,0.717976,0.73769,14981688.044211,0
+PFE.US,D,19850205,000000,0.73769,0.750279,0.73769,0.743936,12598151.879425,0
+PFE.US,D,19850206,000000,0.73769,0.743936,0.73769,0.73769,16283808.087692,0
+PFE.US,D,19850207,000000,0.743936,0.743936,0.73769,0.743936,17928000.919905,0
+PFE.US,D,19850208,000000,0.743936,0.750279,0.743936,0.743936,17402002.218695,0
+PFE.US,D,19850211,000000,0.750279,0.750279,0.73769,0.73769,11689620.685012,0
+PFE.US,D,19850212,000000,0.73769,0.73769,0.730956,0.73769,10420607.203309,0
+PFE.US,D,19850213,000000,0.730956,0.73769,0.730956,0.73769,32082074.10459,0
+PFE.US,D,19850214,000000,0.73769,0.73769,0.724027,0.730956,29801525.998998,0
+PFE.US,D,19850215,000000,0.730956,0.73769,0.724027,0.730956,21400307.373379,0
+PFE.US,D,19850219,000000,0.730956,0.743936,0.724027,0.73769,24971933.512184,0
+PFE.US,D,19850220,000000,0.730956,0.730956,0.711437,0.717976,24309839.165318,0
+PFE.US,D,19850221,000000,0.717976,0.717976,0.711437,0.711437,14315915.076628,0
+PFE.US,D,19850222,000000,0.717976,0.717976,0.704411,0.704411,14065790.386194,0
+PFE.US,D,19850225,000000,0.704411,0.704411,0.691626,0.698068,14132001.460377,0
+PFE.US,D,19850226,000000,0.698068,0.730956,0.698068,0.704411,21963091.257082,0
+PFE.US,D,19850227,000000,0.724027,0.730956,0.717976,0.724027,22158040.735487,0
+PFE.US,D,19850228,000000,0.73769,0.743936,0.73769,0.73769,50245485.232057,0
+PFE.US,D,19850301,000000,0.743936,0.769797,0.73769,0.769797,52378893.632353,0
+PFE.US,D,19850304,000000,0.769797,0.776531,0.757013,0.763454,19564841.634108,0
+PFE.US,D,19850305,000000,0.769797,0.769797,0.757013,0.757013,16868652.424163,0
+PFE.US,D,19850306,000000,0.757013,0.757013,0.743936,0.750279,13091045.043542,0
+PFE.US,D,19850307,000000,0.743936,0.757013,0.73769,0.750279,9298724.2047325,0
+PFE.US,D,19850308,000000,0.757013,0.757013,0.743936,0.743936,7323486.2484575,0
+PFE.US,D,19850311,000000,0.743936,0.750279,0.730956,0.730956,16589102.866728,0
+PFE.US,D,19850312,000000,0.730956,0.73769,0.730956,0.73769,15485619.119853,0
+PFE.US,D,19850313,000000,0.730956,0.743936,0.730956,0.73769,14286487.135568,0
+PFE.US,D,19850314,000000,0.73769,0.743936,0.73769,0.73769,18108236.940122,0
+PFE.US,D,19850315,000000,0.73769,0.743936,0.730956,0.73769,30059005.881497,0
+PFE.US,D,19850318,000000,0.73769,0.743936,0.730956,0.73769,13024834.994044,0
+PFE.US,D,19850319,000000,0.743936,0.769797,0.73769,0.763454,17622702.042127,0
+PFE.US,D,19850320,000000,0.769797,0.769797,0.757013,0.757013,17361540.464854,0
+PFE.US,D,19850321,000000,0.757013,0.782971,0.757013,0.776531,26641879.763479,0
+PFE.US,D,19850322,000000,0.782971,0.782971,0.769797,0.776531,16938540.069694,0
+PFE.US,D,19850325,000000,0.776531,0.776531,0.763454,0.769797,11134193.018059,0
+PFE.US,D,19850326,000000,0.769797,0.782971,0.763454,0.776531,20870638.248935,0
+PFE.US,D,19850327,000000,0.782971,0.802393,0.782971,0.796146,18626878.399895,0
+PFE.US,D,19850328,000000,0.802393,0.802393,0.782971,0.78951,12550334.933517,0
+PFE.US,D,19850329,000000,0.78951,0.796146,0.782971,0.78951,9960817.526913,0
+PFE.US,D,19850401,000000,0.78951,0.78951,0.78951,0.78951,11825714.281299,0
+PFE.US,D,19850402,000000,0.78951,0.78951,0.782971,0.782971,9868863.2805013,0
+PFE.US,D,19850403,000000,0.782971,0.78951,0.776531,0.78951,12414238.263174,0
+PFE.US,D,19850404,000000,0.78951,0.78951,0.782971,0.78951,5653538.9724767,0
+PFE.US,D,19850408,000000,0.78951,0.796146,0.78951,0.796146,5686643.4848829,0
+PFE.US,D,19850409,000000,0.796146,0.796146,0.782971,0.782971,8099602.4673018,0
+PFE.US,D,19850410,000000,0.78951,0.78951,0.776531,0.776531,7845801.2055208,0
+PFE.US,D,19850411,000000,0.782971,0.782971,0.776531,0.782971,14367410.643253,0
+PFE.US,D,19850412,000000,0.776531,0.782971,0.769797,0.769797,6988759.429621,0
+PFE.US,D,19850415,000000,0.776531,0.78951,0.769797,0.78951,15290662.468651,0
+PFE.US,D,19850416,000000,0.796146,0.802393,0.78951,0.802393,32449903.386462,0
+PFE.US,D,19850417,000000,0.809224,0.822009,0.802393,0.815762,25656097.533987,0
+PFE.US,D,19850418,000000,0.828645,0.828645,0.815762,0.815762,20760284.75082,0
+PFE.US,D,19850419,000000,0.815762,0.822009,0.815762,0.822009,8809514.7847608,0
+PFE.US,D,19850422,000000,0.828645,0.828645,0.815762,0.822009,13256567.605572,0
+PFE.US,D,19850423,000000,0.815762,0.828645,0.815762,0.822009,16909110.079264,0
+PFE.US,D,19850424,000000,0.822009,0.828645,0.822009,0.828645,14510864.555033,0
+PFE.US,D,19850425,000000,0.822009,0.822009,0.802393,0.815762,33604883.724647,0
+PFE.US,D,19850426,000000,0.822009,0.822009,0.809224,0.809224,12730568.904364,0
+PFE.US,D,19850429,000000,0.815762,0.822009,0.815762,0.815762,14279136.042245,0
+PFE.US,D,19850430,000000,0.815762,0.815762,0.802393,0.815762,21330422.801904,0
+PFE.US,D,19850501,000000,0.822009,0.822009,0.796146,0.796146,9901961.644795,0
+PFE.US,D,19850502,000000,0.796146,0.809224,0.796146,0.809224,6256776.4125392,0
+PFE.US,D,19850503,000000,0.815762,0.822009,0.815762,0.822009,15117786.763926,0
+PFE.US,D,19850506,000000,0.822009,0.828645,0.815762,0.815762,9997596.5612955,0
+PFE.US,D,19850507,000000,0.822009,0.828645,0.822009,0.828645,13322779.704442,0
+PFE.US,D,19850508,000000,0.828645,0.835183,0.822009,0.835183,20348319.193131,0
+PFE.US,D,19850509,000000,0.835183,0.841624,0.835183,0.841624,24879972.092975,0
+PFE.US,D,19850510,000000,0.848358,0.867389,0.848358,0.861239,32549216.92368,0
+PFE.US,D,19850513,000000,0.861239,0.867389,0.861239,0.861239,22625179.455835,0
+PFE.US,D,19850514,000000,0.867389,0.867389,0.861239,0.867389,19226435.169868,0
+PFE.US,D,19850515,000000,0.861239,0.880954,0.861239,0.87461,18494455.226843,0
+PFE.US,D,19850516,000000,0.880954,0.880954,0.87461,0.87461,8894116.9131635,0
+PFE.US,D,19850517,000000,0.87461,0.900568,0.87461,0.893738,17696270.357747,0
+PFE.US,D,19850520,000000,0.91999,0.91999,0.900568,0.91999,36782933.31061,0
+PFE.US,D,19850521,000000,0.913158,0.926431,0.913158,0.91999,19579556.11698,0
+PFE.US,D,19850522,000000,0.91999,0.939703,0.913158,0.939703,33840298.03095,0
+PFE.US,D,19850523,000000,0.933067,0.939703,0.91999,0.91999,16221276.658911,0
+PFE.US,D,19850524,000000,0.91999,0.91999,0.906815,0.906815,10928209.726871,0
+PFE.US,D,19850528,000000,0.913158,0.91999,0.893738,0.900568,15709990.391204,0
+PFE.US,D,19850529,000000,0.893738,0.900568,0.880954,0.900568,25501606.735369,0
+PFE.US,D,19850530,000000,0.900568,0.913158,0.900568,0.906815,19987846.128009,0
+PFE.US,D,19850531,000000,0.906815,0.933067,0.900568,0.926431,29849353.19176,0
+PFE.US,D,19850603,000000,0.933067,0.933067,0.913158,0.91999,18648943.976091,0
+PFE.US,D,19850604,000000,0.913158,0.91999,0.900568,0.913158,14117289.026875,0
+PFE.US,D,19850605,000000,0.913158,0.913158,0.880954,0.880954,38622077.670598,0
+PFE.US,D,19850606,000000,0.867389,0.900568,0.867389,0.893738,21941023.631516,0
+PFE.US,D,19850607,000000,0.900568,0.900568,0.887199,0.893738,16898077.291166,0
+PFE.US,D,19850610,000000,0.893738,0.906815,0.887199,0.906815,10148408.739196,0
+PFE.US,D,19850611,000000,0.913158,0.913158,0.887199,0.893738,15511364.341453,0
+PFE.US,D,19850612,000000,0.893738,0.893738,0.87461,0.87461,11222472.742494,0
+PFE.US,D,19850613,000000,0.87461,0.887199,0.87461,0.880954,23993504.425386,0
+PFE.US,D,19850614,000000,0.887199,0.887199,0.87461,0.887199,15816657.071118,0
+PFE.US,D,19850617,000000,0.887199,0.900568,0.880954,0.893738,6922548.3554378,0
+PFE.US,D,19850618,000000,0.900568,0.906815,0.893738,0.900568,13988552.672026,0
+PFE.US,D,19850619,000000,0.900568,0.906815,0.900568,0.900568,13870840.90779,0
+PFE.US,D,19850620,000000,0.906815,0.906815,0.887199,0.900568,10332325.429504,0
+PFE.US,D,19850621,000000,0.900568,0.913158,0.900568,0.913158,15309056.596927,0
+PFE.US,D,19850624,000000,0.906815,0.91999,0.900568,0.91999,9427466.7076956,0
+PFE.US,D,19850625,000000,0.913158,0.926431,0.913158,0.91999,12325955.464682,0
+PFE.US,D,19850626,000000,0.91999,0.926431,0.913158,0.91999,7764876.6731507,0
+PFE.US,D,19850627,000000,0.933067,0.945754,0.91999,0.933067,30246604.266578,0
+PFE.US,D,19850628,000000,0.933067,0.933067,0.906815,0.913158,8629279.7892284,0
+PFE.US,D,19850701,000000,0.913158,0.913158,0.893738,0.906815,6970368.3754016,0
+PFE.US,D,19850702,000000,0.906815,0.906815,0.893738,0.893738,14293848.475747,0
+PFE.US,D,19850703,000000,0.900568,0.900568,0.880954,0.893738,8574103.5525138,0
+PFE.US,D,19850705,000000,0.900568,0.906815,0.893738,0.900568,5094438.8329182,0
+PFE.US,D,19850708,000000,0.906815,0.906815,0.887199,0.893738,16497142.472203,0
+PFE.US,D,19850709,000000,0.900568,0.906815,0.893738,0.906815,21139150.919532,0
+PFE.US,D,19850710,000000,0.913158,0.952683,0.906815,0.952683,32979576.609646,0
+PFE.US,D,19850711,000000,0.952683,0.971811,0.939703,0.96576,37739290.6731,0
+PFE.US,D,19850712,000000,0.971811,0.978935,0.959221,0.959221,12561366.696929,0
+PFE.US,D,19850715,000000,0.96576,0.985472,0.959221,0.971811,14223956.731475,0
+PFE.US,D,19850716,000000,0.971811,0.978935,0.971811,0.978935,18314220.23131,0
+PFE.US,D,19850717,000000,0.991621,0.991621,0.978935,0.978935,22007225.48353,0
+PFE.US,D,19850718,000000,0.971811,0.971811,0.959221,0.959221,17685235.520278,0
+PFE.US,D,19850719,000000,0.959221,0.96576,0.959221,0.959221,7084395.3708071,0
+PFE.US,D,19850722,000000,0.96576,0.96576,0.952683,0.952683,7591999.9437398,0
+PFE.US,D,19850723,000000,0.952683,0.959221,0.945754,0.952683,19167587.485233,0
+PFE.US,D,19850724,000000,0.952683,0.959221,0.933067,0.939703,11891923.306111,0
+PFE.US,D,19850725,000000,0.933067,0.939703,0.913158,0.926431,11549842.319894,0
+PFE.US,D,19850726,000000,0.926431,0.939703,0.91999,0.926431,6492186.6201007,0
+PFE.US,D,19850729,000000,0.926431,0.933067,0.880954,0.880954,27263507.233077,0
+PFE.US,D,19850730,000000,0.887199,0.900568,0.887199,0.887199,17390966.356542,0
+PFE.US,D,19850731,000000,0.887199,0.906815,0.887199,0.900568,15875515.002606,0
+PFE.US,D,19850801,000000,0.906815,0.91999,0.900568,0.91999,17894891.284071,0
+PFE.US,D,19850802,000000,0.91999,0.91999,0.913158,0.91999,5660893.1398565,0
+PFE.US,D,19850805,000000,0.913158,0.91999,0.913158,0.91999,9990247.5173428,0
+PFE.US,D,19850806,000000,0.926431,0.926431,0.880954,0.887199,16754626.453444,0
+PFE.US,D,19850807,000000,0.887199,0.906815,0.887199,0.893738,13458871.251357,0
+PFE.US,D,19850808,000000,0.893738,0.913158,0.893738,0.906815,10472098.671193,0
+PFE.US,D,19850809,000000,0.906815,0.913158,0.900568,0.906815,13867163.311757,0
+PFE.US,D,19850812,000000,0.913158,0.91999,0.906815,0.913158,8140062.1717732,0
+PFE.US,D,19850813,000000,0.91999,0.926431,0.906815,0.913158,11781572.882052,0
+PFE.US,D,19850814,000000,0.91999,0.91999,0.906815,0.913158,6782774.0890622,0
+PFE.US,D,19850815,000000,0.913158,0.913158,0.900568,0.900568,9747470.8461763,0
+PFE.US,D,19850816,000000,0.900568,0.906815,0.893738,0.893738,7772231.865216,0
+PFE.US,D,19850819,000000,0.900568,0.906815,0.893738,0.893738,7665561.0865613,0
+PFE.US,D,19850820,000000,0.900568,0.913158,0.893738,0.913158,34686305.994066,0
+PFE.US,D,19850821,000000,0.913158,0.926431,0.913158,0.926431,17968467.797174,0
+PFE.US,D,19850822,000000,0.926431,0.926431,0.900568,0.906815,8478464.5372715,0
+PFE.US,D,19850823,000000,0.906815,0.906815,0.880954,0.887199,14643288.75277,0
+PFE.US,D,19850826,000000,0.880954,0.880954,0.87461,0.880954,10589806.336687,0
+PFE.US,D,19850827,000000,0.880954,0.893738,0.87461,0.893738,14889723.550946,0
+PFE.US,D,19850828,000000,0.893738,0.900568,0.893738,0.900568,5270992.1336763,0
+PFE.US,D,19850829,000000,0.900568,0.906815,0.893738,0.900568,5186392.0546445,0
+PFE.US,D,19850830,000000,0.900568,0.900568,0.880954,0.900568,7709703.5104925,0
+PFE.US,D,19850903,000000,0.900568,0.900568,0.887199,0.893738,3457592.9952872,0
+PFE.US,D,19850904,000000,0.887199,0.893738,0.87461,0.880954,9254580.7561157,0
+PFE.US,D,19850905,000000,0.887199,0.900568,0.887199,0.893738,30927093.766406,0
+PFE.US,D,19850906,000000,0.900568,0.906815,0.900568,0.906815,9718047.003859,0
+PFE.US,D,19850909,000000,0.906815,0.913158,0.900568,0.900568,9471602.9835142,0
+PFE.US,D,19850910,000000,0.900568,0.906815,0.887199,0.887199,7614067.5693065,0
+PFE.US,D,19850911,000000,0.887199,0.887199,0.867389,0.87461,8456396.911705,0
+PFE.US,D,19850912,000000,0.87461,0.880954,0.854702,0.854702,9651837.9790467,0
+PFE.US,D,19850913,000000,0.861239,0.867389,0.841624,0.848358,14051080.002063,0
+PFE.US,D,19850916,000000,0.854702,0.854702,0.848358,0.848358,4770747.8762359,0
+PFE.US,D,19850917,000000,0.848358,0.848358,0.835183,0.835183,12414238.263174,0
+PFE.US,D,19850918,000000,0.835183,0.835183,0.822009,0.828645,21815959.749271,0
+PFE.US,D,19850919,000000,0.828645,0.848358,0.822009,0.841624,24957218.004626,0
+PFE.US,D,19850920,000000,0.848358,0.848358,0.841624,0.841624,28319181.20684,0
+PFE.US,D,19850923,000000,0.87461,0.880954,0.867389,0.880954,37739290.6731,0
+PFE.US,D,19850924,000000,0.887199,0.893738,0.867389,0.867389,27178908.178729,0
+PFE.US,D,19850925,000000,0.87461,0.87461,0.854702,0.867389,15963793.702356,0
+PFE.US,D,19850926,000000,0.861239,0.87461,0.854702,0.87461,7904651.9642118,0
+PFE.US,D,19850930,000000,0.880954,0.887199,0.87461,0.880954,11034881.530212,0
+PFE.US,D,19851001,000000,0.887199,0.913158,0.880954,0.913158,12138365.277086,0
+PFE.US,D,19851002,000000,0.913158,0.913158,0.87461,0.880954,37518588.800297,0
+PFE.US,D,19851003,000000,0.880954,0.880954,0.867389,0.880954,11866173.98577,0
+PFE.US,D,19851004,000000,0.867389,0.880954,0.861239,0.87461,15084680.202148,0
+PFE.US,D,19851007,000000,0.867389,0.867389,0.848358,0.854702,11980202.005861,0
+PFE.US,D,19851008,000000,0.848358,0.854702,0.828645,0.854702,25251484.094305,0
+PFE.US,D,19851009,000000,0.841624,0.854702,0.841624,0.848358,14466727.254528,0
+PFE.US,D,19851010,000000,0.848358,0.848358,0.828645,0.835183,23636714.079725,0
+PFE.US,D,19851011,000000,0.835183,0.854702,0.835183,0.854702,12590797.712045,0
+PFE.US,D,19851014,000000,0.854702,0.854702,0.815762,0.848358,30014870.630364,0
+PFE.US,D,19851015,000000,0.854702,0.861239,0.835183,0.848358,21142830.564937,0
+PFE.US,D,19851016,000000,0.841624,0.854702,0.841624,0.854702,23037152.186324,0
+PFE.US,D,19851017,000000,0.854702,0.854702,0.828645,0.841624,31681138.260941,0
+PFE.US,D,19851018,000000,0.828645,0.835183,0.822009,0.828645,11251901.708239,0
+PFE.US,D,19851021,000000,0.835183,0.841624,0.828645,0.841624,7536823.7070253,0
+PFE.US,D,19851022,000000,0.841624,0.848358,0.835183,0.835183,10751648.22863,0
+PFE.US,D,19851023,000000,0.841624,0.848358,0.835183,0.841624,8279839.5122051,0
+PFE.US,D,19851024,000000,0.841624,0.841624,0.835183,0.841624,8368118.211955,0
+PFE.US,D,19851025,000000,0.835183,0.841624,0.835183,0.835183,5208466.8530091,0
+PFE.US,D,19851028,000000,0.835183,0.841624,0.835183,0.841624,8143741.8171767,0
+PFE.US,D,19851029,000000,0.841624,0.848358,0.841624,0.841624,16883363.83298,0
+PFE.US,D,19851030,000000,0.841624,0.861239,0.841624,0.854702,29363812.145652,0
+PFE.US,D,19851031,000000,0.861239,0.867389,0.854702,0.854702,21926309.148643,0
+PFE.US,D,19851101,000000,0.854702,0.880954,0.854702,0.880954,20664654.957747,0
+PFE.US,D,19851104,000000,0.880954,0.887199,0.87461,0.880954,12178824.981556,0
+PFE.US,D,19851105,000000,0.880954,0.906815,0.880954,0.900568,14249709.125872,0
+PFE.US,D,19851106,000000,0.906815,0.906815,0.887199,0.893738,23335086.649867,0
+PFE.US,D,19851107,000000,0.900568,0.906815,0.893738,0.893738,22956229.703326,0
+PFE.US,D,19851108,000000,0.900568,0.913158,0.893738,0.906815,12668038.50027,0
+PFE.US,D,19851111,000000,0.906815,0.91999,0.906815,0.91999,18192833.945097,0
+PFE.US,D,19851112,000000,0.933067,0.939703,0.926431,0.933067,31173532.663323,0
+PFE.US,D,19851113,000000,0.933067,0.939703,0.926431,0.933067,15592280.67634,0
+PFE.US,D,19851114,000000,0.933067,0.933067,0.926431,0.933067,15172955.827842,0
+PFE.US,D,19851115,000000,0.933067,0.939703,0.926431,0.933067,17273267.913217,0
+PFE.US,D,19851118,000000,0.933067,0.945754,0.933067,0.945754,20896379.371793,0
+PFE.US,D,19851119,000000,0.945754,0.952683,0.939703,0.939703,15665852.066016,0
+PFE.US,D,19851120,000000,0.945754,0.945754,0.945754,0.945754,7389692.1992137,0
+PFE.US,D,19851121,000000,0.952683,0.971811,0.945754,0.96576,16953250.453825,0
+PFE.US,D,19851122,000000,0.971811,0.978935,0.939703,0.945754,32597034.894273,0
+PFE.US,D,19851125,000000,0.952683,0.952683,0.939703,0.945754,10214625.961491,0
+PFE.US,D,19851126,000000,0.952683,0.978935,0.952683,0.971811,16894400.71982,0
+PFE.US,D,19851127,000000,0.971811,1.00499,0.971811,0.998264,26119558.658303,0
+PFE.US,D,19851129,000000,1.00499,1.01134,0.991621,1.00499,13043228.097635,0
+PFE.US,D,19851202,000000,0.998264,0.998264,0.971811,0.978935,10898782.810497,0
+PFE.US,D,19851203,000000,0.971811,0.985472,0.971811,0.978935,7731770.1113737,0
+PFE.US,D,19851204,000000,0.985472,1.01787,0.978935,1.01134,20723506.741124,0
+PFE.US,D,19851205,000000,1.01134,1.02421,0.998264,0.998264,30794668.543982,0
+PFE.US,D,19851206,000000,0.991621,0.998264,0.96576,0.971811,17129809.902695,0
+PFE.US,D,19851209,000000,0.978935,0.991621,0.978935,0.985472,17733050.416814,0
+PFE.US,D,19851210,000000,0.991621,0.998264,0.985472,0.991621,13396341.871947,0
+PFE.US,D,19851211,000000,0.998264,1.00499,0.991621,1.00499,13366918.029631,0
+PFE.US,D,19851212,000000,1.00499,1.02421,1.00499,1.01787,17607991.657997,0
+PFE.US,D,19851213,000000,1.02421,1.05711,1.02421,1.04403,16864976.877503,0
+PFE.US,D,19851216,000000,1.05057,1.05711,0.978935,1.02421,31147784.367668,0
+PFE.US,D,19851217,000000,1.02421,1.02421,0.998264,0.998264,26137951.761893,0
+PFE.US,D,19851218,000000,1.00499,1.01134,0.971811,0.985472,16386795.122201,0
+PFE.US,D,19851219,000000,0.985472,1.01134,0.978935,0.998264,20098191.42864,0
+PFE.US,D,19851220,000000,0.998264,1.01134,0.991621,0.998264,23684530.000947,0
+PFE.US,D,19851223,000000,0.91999,0.945754,0.893738,0.939703,91479149.984196,0
+PFE.US,D,19851224,000000,0.945754,0.952683,0.933067,0.939703,29146795.04168,0
+PFE.US,D,19851226,000000,0.939703,0.959221,0.933067,0.945754,11413740.526125,0
+PFE.US,D,19851227,000000,0.945754,0.952683,0.939703,0.952683,15592280.67634,0
+PFE.US,D,19851230,000000,0.952683,0.952683,0.939703,0.945754,10832575.835057,0
+PFE.US,D,19851231,000000,0.945754,0.952683,0.939703,0.952683,8680771.2571122,0
+PFE.US,D,19860102,000000,0.952683,0.952683,0.939703,0.939703,13701639.725041,0
+PFE.US,D,19860103,000000,0.939703,0.945754,0.939703,0.945754,16666344.679638,0
+PFE.US,D,19860106,000000,0.945754,0.952683,0.939703,0.945754,14209242.248602,0
+PFE.US,D,19860107,000000,0.952683,0.978935,0.952683,0.978935,16633238.117861,0
+PFE.US,D,19860108,000000,0.978935,0.998264,0.959221,0.96576,23449112.620588,0
+PFE.US,D,19860109,000000,0.939703,0.945754,0.91999,0.939703,37518588.800297,0
+PFE.US,D,19860110,000000,0.939703,0.939703,0.913158,0.91999,20793393.361969,0
+PFE.US,D,19860113,000000,0.91999,0.933067,0.913158,0.933067,15827697.032013,0
+PFE.US,D,19860114,000000,0.939703,0.939703,0.91999,0.926431,13337490.088572,0
+PFE.US,D,19860115,000000,0.91999,0.91999,0.906815,0.913158,15364227.710214,0
+PFE.US,D,19860116,000000,0.91999,0.939703,0.913158,0.933067,25939326.736827,0
+PFE.US,D,19860117,000000,0.939703,0.939703,0.933067,0.939703,18876998.991586,0
+PFE.US,D,19860120,000000,0.933067,0.939703,0.913158,0.91999,34907004.792813,0
+PFE.US,D,19860121,000000,0.91999,0.91999,0.893738,0.893738,56461797.841383,0
+PFE.US,D,19860122,000000,0.893738,0.906815,0.880954,0.887199,32872902.756936,0
+PFE.US,D,19860123,000000,0.880954,0.887199,0.87461,0.887199,37518588.800297,0
+PFE.US,D,19860124,000000,0.887199,0.893738,0.880954,0.880954,26016567.525053,0
+PFE.US,D,19860127,000000,0.900568,0.900568,0.87461,0.900568,23831661.508759,0
+PFE.US,D,19860128,000000,0.900568,0.939703,0.900568,0.939703,22349310.568489,0
+PFE.US,D,19860129,000000,0.939703,0.952683,0.933067,0.933067,33237055.46746,0
+PFE.US,D,19860130,000000,0.913158,0.939703,0.893738,0.900568,62935593.407263,0
+PFE.US,D,19860131,000000,0.900568,0.91999,0.893738,0.913158,34851828.556097,0
+PFE.US,D,19860203,000000,0.913158,0.926431,0.913158,0.926431,18641588.784026,0
+PFE.US,D,19860204,000000,0.933067,0.939703,0.91999,0.926431,20635224.967317,0
+PFE.US,D,19860205,000000,0.926431,0.926431,0.913158,0.926431,16419897.585236,0
+PFE.US,D,19860206,000000,0.926431,0.926431,0.913158,0.926431,23331415.201948,0
+PFE.US,D,19860207,000000,0.926431,0.945754,0.913158,0.945754,32810374.402212,0
+PFE.US,D,19860210,000000,0.952683,0.959221,0.945754,0.952683,22393446.844307,0
+PFE.US,D,19860211,000000,0.959221,0.978935,0.959221,0.96576,21212715.136409,0
+PFE.US,D,19860212,000000,0.96576,0.971811,0.945754,0.952683,23140141.270205,0
+PFE.US,D,19860213,000000,0.959221,0.959221,0.939703,0.952683,12344346.518901,0
+PFE.US,D,19860214,000000,0.959221,0.978935,0.945754,0.978935,18899070.715895,0
+PFE.US,D,19860218,000000,0.971811,0.991621,0.96576,0.991621,23577857.172921,0
+PFE.US,D,19860219,000000,0.991621,0.998264,0.978935,0.985472,14253387.746589,0
+PFE.US,D,19860220,000000,0.978935,0.985472,0.971811,0.985472,18402499.955746,0
+PFE.US,D,19860221,000000,0.985472,1.02421,0.985472,0.985472,16765661.290913,0
+PFE.US,D,19860224,000000,0.985472,1.01134,0.985472,0.998264,18979993.198895,0
+PFE.US,D,19860225,000000,1.00499,1.00499,0.985472,0.991621,20649938.425505,0
+PFE.US,D,19860226,000000,0.991621,0.991621,0.978935,0.978935,17435108.780473,0
+PFE.US,D,19860227,000000,0.978935,0.998264,0.96576,0.991621,31390549.767294,0
+PFE.US,D,19860228,000000,1.00499,1.06336,0.998264,1.05057,64590825.175687,0
+PFE.US,D,19860303,000000,1.05711,1.05711,1.03739,1.04403,27730655.175594,0
+PFE.US,D,19860304,000000,1.04403,1.05057,1.01134,1.03104,23099680.541048,0
+PFE.US,D,19860305,000000,1.01134,1.01787,0.985472,0.998264,27940316.062814,0
+PFE.US,D,19860306,000000,1.00499,1.01787,0.978935,1.00499,40093390.699345,0
+PFE.US,D,19860307,000000,1.00499,1.02421,1.00499,1.02421,20705112.612848,0
+PFE.US,D,19860310,000000,1.02421,1.04403,1.01787,1.04403,18310542.635277,0
+PFE.US,D,19860311,000000,1.05057,1.08345,1.04403,1.07662,39357736.234342,0
+PFE.US,D,19860312,000000,1.06999,1.08345,1.05711,1.05711,17192336.208048,0
+PFE.US,D,19860313,000000,1.05711,1.06999,1.04403,1.06999,14139359.726499,0
+PFE.US,D,19860314,000000,1.07662,1.08345,1.06999,1.08345,21665149.620741,0
+PFE.US,D,19860317,000000,1.08345,1.08345,1.06999,1.08345,15779874.962678,0
+PFE.US,D,19860318,000000,1.08345,1.09614,1.08345,1.0898,15930685.091209,0
+PFE.US,D,19860319,000000,1.09614,1.10922,1.08345,1.09614,19973132.669823,0
+PFE.US,D,19860320,000000,1.10268,1.1221,1.10268,1.11566,30724782.947823,0
+PFE.US,D,19860321,000000,1.1221,1.14191,1.10268,1.11566,33354763.132954,0
+PFE.US,D,19860324,000000,1.11566,1.11566,1.10922,1.11566,17556494.041999,0
+PFE.US,D,19860325,000000,1.11566,1.11566,1.09614,1.10268,10166800.818101,0
+PFE.US,D,19860326,000000,1.10922,1.13537,1.10922,1.12893,9637125.5455452,0
+PFE.US,D,19860327,000000,1.13537,1.15469,1.13537,1.14825,17457180.504781,0
+PFE.US,D,19860331,000000,1.14825,1.14825,1.13537,1.14191,9986563.7731976,0
+PFE.US,D,19860401,000000,1.14191,1.14825,1.11566,1.11566,15485619.119853,0
+PFE.US,D,19860402,000000,1.10922,1.10922,1.09614,1.10922,12256067.819153,0
+PFE.US,D,19860403,000000,1.11566,1.11566,1.10922,1.10922,15846086.036862,0
+PFE.US,D,19860404,000000,1.10922,1.10922,1.06336,1.06336,25571494.380899,0
+PFE.US,D,19860407,000000,1.06336,1.06999,1.05057,1.06336,16427257.900729,0
+PFE.US,D,19860408,000000,1.06999,1.0898,1.06336,1.08345,12741606.815889,0
+PFE.US,D,19860409,000000,1.09614,1.10922,1.09614,1.09614,13124150.580633,0
+PFE.US,D,19860410,000000,1.09614,1.1221,1.09614,1.1221,11568230.300058,0
+PFE.US,D,19860411,000000,1.13537,1.13537,1.1221,1.12893,11476275.028961,0
+PFE.US,D,19860414,000000,1.12893,1.14191,1.12893,1.13537,8445362.0742361,0
+PFE.US,D,19860415,000000,1.12893,1.13537,1.12893,1.13537,6720244.7096533,0
+PFE.US,D,19860416,000000,1.14191,1.18125,1.13537,1.18125,18270080.881435,0
+PFE.US,D,19860417,000000,1.18125,1.21364,1.17392,1.21364,24545250.397564,0
+PFE.US,D,19860418,000000,1.20719,1.21364,1.20047,1.21364,13109431.999019,0
+PFE.US,D,19860421,000000,1.21364,1.22028,1.20719,1.21364,9589308.5996377,0
+PFE.US,D,19860422,000000,1.22028,1.22672,1.20047,1.20047,17045207.774293,0
+PFE.US,D,19860423,000000,1.20047,1.20047,1.18125,1.18759,8739623.0404886,0
+PFE.US,D,19860424,000000,1.18759,1.22672,1.18759,1.20047,13503010.601232,0
+PFE.US,D,19860425,000000,1.20047,1.20719,1.16787,1.17392,12219289.809455,0
+PFE.US,D,19860428,000000,1.16787,1.17392,1.15469,1.16787,6867372.1187232,0
+PFE.US,D,19860429,000000,1.16787,1.16787,1.10922,1.14191,12318602.321988,0
+PFE.US,D,19860430,000000,1.14825,1.14825,1.1221,1.1221,13775208.04066,0
+PFE.US,D,19860501,000000,1.1221,1.12893,1.11566,1.1221,19943706.778135,0
+PFE.US,D,19860502,000000,1.1221,1.13537,1.11566,1.12893,20583726.326636,0
+PFE.US,D,19860505,000000,1.12893,1.16172,1.12893,1.16172,10803148.918682,0
+PFE.US,D,19860506,000000,1.16172,1.16172,1.14191,1.14825,6815874.5027267,0
+PFE.US,D,19860507,000000,1.14191,1.14825,1.12893,1.14191,10299216.818355,0
+PFE.US,D,19860508,000000,1.14191,1.14191,1.12893,1.13537,11685936.940866,0
+PFE.US,D,19860509,000000,1.13537,1.14825,1.12893,1.14191,9291374.1360943,0
+PFE.US,D,19860512,000000,1.14191,1.14825,1.13537,1.14191,8114315.9254886,0
+PFE.US,D,19860513,000000,1.14191,1.14191,1.1221,1.12893,10593482.908035,0
+PFE.US,D,19860514,000000,1.13537,1.13537,1.11566,1.13537,20355677.459252,0
+PFE.US,D,19860515,000000,1.13537,1.14191,1.1221,1.1221,7540502.3277434,0
+PFE.US,D,19860516,000000,1.1221,1.1221,1.09614,1.10268,17111414.749735,0
+PFE.US,D,19860519,000000,1.10922,1.11566,1.09614,1.10922,10122659.418855,0
+PFE.US,D,19860520,000000,1.10922,1.14825,1.10922,1.14825,15606998.233268,0
+PFE.US,D,19860521,000000,1.14191,1.14825,1.13537,1.14191,8456396.911705,0
+PFE.US,D,19860522,000000,1.14191,1.16787,1.14191,1.16787,18674691.247061,0
+PFE.US,D,19860523,000000,1.15469,1.17392,1.15469,1.16172,13072652.964637,0
+PFE.US,D,19860527,000000,1.16787,1.20719,1.16787,1.20047,13525083.350226,0
+PFE.US,D,19860528,000000,1.20719,1.21364,1.18759,1.18759,15312730.094218,0
+PFE.US,D,19860529,000000,1.19403,1.21364,1.18759,1.21364,15794591.494922,0
+PFE.US,D,19860530,000000,1.20047,1.20719,1.19403,1.20047,8706518.5280824,0
+PFE.US,D,19860602,000000,1.20047,1.20047,1.18125,1.18759,9578276.8362252,0
+PFE.US,D,19860603,000000,1.18759,1.19403,1.18125,1.18759,8015000.3388992,0
+PFE.US,D,19860604,000000,1.18759,1.19403,1.15469,1.16787,9795293.9401965,0
+PFE.US,D,19860605,000000,1.16787,1.17392,1.16172,1.16172,11674903.128083,0
+PFE.US,D,19860606,000000,1.19403,1.22028,1.18759,1.21364,31964363.36504,0
+PFE.US,D,19860609,000000,1.20719,1.21364,1.18125,1.18759,18365718.871992,0
+PFE.US,D,19860610,000000,1.18125,1.20719,1.18125,1.20719,13624397.912131,0
+PFE.US,D,19860611,000000,1.20719,1.24624,1.20719,1.23316,27270863.449826,0
+PFE.US,D,19860612,000000,1.23316,1.25931,1.23316,1.25931,23232100.640044,0
+PFE.US,D,19860613,000000,1.25931,1.26566,1.25278,1.25931,18972638.006829,0
+PFE.US,D,19860616,000000,1.27248,1.30499,1.27248,1.30499,24519501.077224,0
+PFE.US,D,19860617,000000,1.30499,1.30499,1.27903,1.28527,16629558.472457,0
+PFE.US,D,19860618,000000,1.28527,1.30499,1.26566,1.29855,17777188.742003,0
+PFE.US,D,19860619,000000,1.29855,1.31806,1.29855,1.30499,14966970.487283,0
+PFE.US,D,19860620,000000,1.30499,1.31806,1.29855,1.31806,16736233.349853,0
+PFE.US,D,19860623,000000,1.31143,1.33777,1.31143,1.32431,15787235.278171,0
+PFE.US,D,19860624,000000,1.32431,1.33124,1.31806,1.31806,16581739.477179,0
+PFE.US,D,19860625,000000,1.32431,1.35075,1.32431,1.33124,18270080.881435,0
+PFE.US,D,19860626,000000,1.33777,1.34392,1.32431,1.34392,12005947.227459,0
+PFE.US,D,19860627,000000,1.35075,1.3572,1.35075,1.3572,15007437.364553,0
+PFE.US,D,19860630,000000,1.3572,1.38324,1.3572,1.36393,12116295.602148,0
+PFE.US,D,19860701,000000,1.36393,1.38324,1.3572,1.38324,15507682.646678,0
+PFE.US,D,19860702,000000,1.38324,1.38999,1.37662,1.38324,13444156.768484,0
+PFE.US,D,19860703,000000,1.38999,1.38999,1.37662,1.38999,8585138.3899826,0
+PFE.US,D,19860707,000000,1.38999,1.38999,1.31143,1.31143,20447630.680978,0
+PFE.US,D,19860708,000000,1.30499,1.30499,1.25278,1.27248,26686011.940557,0
+PFE.US,D,19860709,000000,1.27248,1.31143,1.26566,1.31143,19285290.027301,0
+PFE.US,D,19860710,000000,1.31143,1.31143,1.27248,1.27903,19141840.214263,0
+PFE.US,D,19860711,000000,1.28527,1.29855,1.27903,1.28527,20208541.852698,0
+PFE.US,D,19860714,000000,1.28527,1.28527,1.25931,1.25931,17939030.633946,0
+PFE.US,D,19860715,000000,1.25278,1.27248,1.22028,1.27248,33163492.275268,0
+PFE.US,D,19860716,000000,1.27248,1.28527,1.24624,1.24624,23239461.980221,0
+PFE.US,D,19860717,000000,1.25278,1.28527,1.25278,1.26566,18089842.811847,0
+PFE.US,D,19860718,000000,1.26566,1.28527,1.24624,1.26566,20101870.049359,0
+PFE.US,D,19860721,000000,1.26566,1.26566,1.25278,1.25278,12219289.809455,0
+PFE.US,D,19860722,000000,1.25278,1.26566,1.25278,1.25931,15952759.889574,0
+PFE.US,D,19860723,000000,1.25931,1.27248,1.25931,1.26566,11641801.689733,0
+PFE.US,D,19860724,000000,1.26566,1.26566,1.25931,1.26566,9085384.6967938,0
+PFE.US,D,19860725,000000,1.26566,1.28527,1.26566,1.27903,13282315.901228,0
+PFE.US,D,19860728,000000,1.27248,1.29855,1.25931,1.27248,16460364.462507,0
+PFE.US,D,19860729,000000,1.26566,1.27248,1.25278,1.25278,7367623.5489616,0
+PFE.US,D,19860730,000000,1.25278,1.26566,1.22672,1.26566,13749461.794375,0
+PFE.US,D,19860731,000000,1.27248,1.27903,1.25931,1.27903,10652337.765467,0
+PFE.US,D,19860801,000000,1.27903,1.31143,1.27903,1.29201,16088855.535231,0
+PFE.US,D,19860804,000000,1.27903,1.31806,1.26566,1.29855,12362746.79529,0
+PFE.US,D,19860805,000000,1.30499,1.31143,1.29201,1.29201,6749665.4779143,0
+PFE.US,D,19860806,000000,1.27903,1.29855,1.27903,1.29201,11218793.097091,0
+PFE.US,D,19860807,000000,1.28527,1.31143,1.27903,1.29201,14882375.531678,0
+PFE.US,D,19860808,000000,1.29855,1.29855,1.27248,1.27903,5190076.8234751,0
+PFE.US,D,19860811,000000,1.27903,1.33124,1.26566,1.31806,15047893.994967,0
+PFE.US,D,19860812,000000,1.33124,1.33777,1.31806,1.33124,10483136.582719,0
+PFE.US,D,19860813,000000,1.33777,1.36393,1.32431,1.35075,16434610.018739,0
+PFE.US,D,19860814,000000,1.35075,1.36393,1.34392,1.35075,10685441.253188,0
+PFE.US,D,19860815,000000,1.34392,1.35075,1.33124,1.34392,8323975.7880237,0
+PFE.US,D,19860818,000000,1.34392,1.35075,1.31806,1.33777,10810505.135433,0
+PFE.US,D,19860819,000000,1.33777,1.33777,1.31806,1.31806,15912294.036989,0
+PFE.US,D,19860820,000000,1.31806,1.32431,1.30499,1.31806,5609398.5979163,0
+PFE.US,D,19860821,000000,1.31806,1.31806,1.30499,1.31806,7779592.1807084,0
+PFE.US,D,19860822,000000,1.31143,1.31806,1.30499,1.30499,7588318.2489655,0
+PFE.US,D,19860825,000000,1.30499,1.31143,1.27903,1.28527,8728589.2277053,0
+PFE.US,D,19860826,000000,1.29201,1.32431,1.28527,1.31806,18314220.23131,0
+PFE.US,D,19860827,000000,1.31806,1.32431,1.31143,1.31143,7735450.7814626,0
+PFE.US,D,19860828,000000,1.31143,1.32431,1.29855,1.30499,12156756.331305,0
+PFE.US,D,19860829,000000,1.29201,1.30499,1.29201,1.30499,11156262.692996,0
+PFE.US,D,19860902,000000,1.30499,1.31143,1.27903,1.29201,13297029.359415,0
+PFE.US,D,19860903,000000,1.27903,1.27903,1.25931,1.27903,17644766.593637,0
+PFE.US,D,19860904,000000,1.27903,1.27903,1.24624,1.25931,38254249.413412,0
+PFE.US,D,19860905,000000,1.25931,1.27248,1.24624,1.24624,25372866.281776,0
+PFE.US,D,19860908,000000,1.22672,1.23316,1.20719,1.20719,29161509.524553,0
+PFE.US,D,19860909,000000,1.21364,1.22672,1.20047,1.20047,27425354.248446,0
+PFE.US,D,19860910,000000,1.20047,1.20719,1.18759,1.20719,17159234.769698,0
+PFE.US,D,19860911,000000,1.20047,1.20047,1.14191,1.15469,30044296.522053,0
+PFE.US,D,19860912,000000,1.16172,1.16172,1.10922,1.12893,35874389.819972,0
+PFE.US,D,19860915,000000,1.13537,1.14825,1.13537,1.14191,17070959.144004,0
+PFE.US,D,19860916,000000,1.13537,1.14825,1.13537,1.14825,15448835.986729,0
+PFE.US,D,19860917,000000,1.15469,1.15469,1.1221,1.1221,13319098.009667,0
+PFE.US,D,19860918,000000,1.11566,1.1221,1.08345,1.09614,24398115.815697,0
+PFE.US,D,19860919,000000,1.0898,1.1221,1.0898,1.1221,19627368.964146,0
+PFE.US,D,19860922,000000,1.11566,1.1221,1.11566,1.11566,14628576.319268,0
+PFE.US,D,19860923,000000,1.11566,1.15469,1.10922,1.14825,17446147.716683,0
+PFE.US,D,19860924,000000,1.15469,1.17392,1.15469,1.16172,17839720.170783,0
+PFE.US,D,19860925,000000,1.15469,1.15469,1.10922,1.12893,15029508.064176,0
+PFE.US,D,19860926,000000,1.1221,1.14191,1.11566,1.11566,10203586.000596,0
+PFE.US,D,19860929,000000,1.09614,1.10922,1.0898,1.09614,10729580.603062,0
+PFE.US,D,19860930,000000,1.10268,1.12893,1.10268,1.11566,21900558.803617,0
+PFE.US,D,19861001,000000,1.1221,1.14191,1.10922,1.10922,19995201.320075,0
+PFE.US,D,19861002,000000,1.10268,1.11566,1.09614,1.10922,13094727.763002,0
+PFE.US,D,19861003,000000,1.11566,1.1221,1.0898,1.10922,10593482.908035,0
+PFE.US,D,19861006,000000,1.10922,1.11566,1.09614,1.09614,19778181.142047,0
+PFE.US,D,19861007,000000,1.09614,1.09614,1.08345,1.0898,14201889.105908,0
+PFE.US,D,19861008,000000,1.08345,1.11566,1.08345,1.10268,22805412.401997,0
+PFE.US,D,19861009,000000,1.10268,1.1221,1.0898,1.09614,28083767.925223,0
+PFE.US,D,19861010,000000,1.09614,1.10268,1.08345,1.10268,6999791.1930335,0
+PFE.US,D,19861013,000000,1.09614,1.10922,1.09614,1.10922,15908616.440956,0
+PFE.US,D,19861014,000000,1.10922,1.11566,1.09614,1.10268,18042023.816568,0
+PFE.US,D,19861015,000000,1.09614,1.14825,1.09614,1.13537,19432426.65854,0
+PFE.US,D,19861016,000000,1.15469,1.16787,1.15469,1.15469,22842199.633863,0
+PFE.US,D,19861017,000000,1.15469,1.16172,1.14191,1.15469,10968665.3326,0
+PFE.US,D,19861020,000000,1.14191,1.14191,1.12893,1.14191,11465240.191492,0
+PFE.US,D,19861021,000000,1.14191,1.14191,1.1221,1.13537,7150604.3956196,0
+PFE.US,D,19861022,000000,1.13537,1.14191,1.1221,1.1221,9979209.6058179,0
+PFE.US,D,19861023,000000,1.1221,1.16172,1.1221,1.15469,14911800.398682,0
+PFE.US,D,19861024,000000,1.14825,1.15469,1.13537,1.14191,8677092.6363942,0
+PFE.US,D,19861027,000000,1.14191,1.14825,1.13537,1.14191,4664074.0235249,0
+PFE.US,D,19861028,000000,1.14825,1.16172,1.14191,1.15469,8857331.7306684,0
+PFE.US,D,19861029,000000,1.15469,1.16787,1.14825,1.16172,8235698.1129593,0
+PFE.US,D,19861030,000000,1.18125,1.18759,1.16172,1.16787,25251484.094305,0
+PFE.US,D,19861031,000000,1.16787,1.16787,1.12893,1.14825,13631753.104195,0
+PFE.US,D,19861103,000000,1.15469,1.16172,1.14191,1.16172,9192056.5001339,0
+PFE.US,D,19861104,000000,1.15469,1.15469,1.14825,1.14825,13326454.226418,0
+PFE.US,D,19861105,000000,1.14825,1.16787,1.14825,1.16172,21326743.156501,0
+PFE.US,D,19861106,000000,1.16172,1.18125,1.16172,1.17392,13297029.359415,0
+PFE.US,D,19861107,000000,1.17392,1.20719,1.17392,1.19403,13646467.587067,0
+PFE.US,D,19861110,000000,1.18759,1.19403,1.18125,1.18759,15268593.818399,0
+PFE.US,D,19861111,000000,1.18759,1.20047,1.18125,1.19403,9162628.5590749,0
+PFE.US,D,19861112,000000,1.19403,1.19403,1.16787,1.16787,11193046.850806,0
+PFE.US,D,19861113,000000,1.16787,1.18125,1.14825,1.15469,13381627.389076,0
+PFE.US,D,19861114,000000,1.15469,1.16787,1.14191,1.16787,13171966.501855,0
+PFE.US,D,19861117,000000,1.16172,1.17392,1.15469,1.16172,8121674.1916101,0
+PFE.US,D,19861118,000000,1.16172,1.16172,1.1221,1.1221,13823030.109995,0
+PFE.US,D,19861119,000000,1.12893,1.14825,1.1221,1.14191,10836249.332348,0
+PFE.US,D,19861120,000000,1.14825,1.16172,1.14825,1.16172,11722716.999935,0
+PFE.US,D,19861121,000000,1.16172,1.19403,1.16172,1.18759,16964290.41472,0
+PFE.US,D,19861124,000000,1.18759,1.21364,1.18125,1.20719,21885843.29606,0
+PFE.US,D,19861125,000000,1.20719,1.21364,1.18759,1.20047,12988050.836235,0
+PFE.US,D,19861126,000000,1.19403,1.20047,1.18125,1.18759,13366918.029631,0
+PFE.US,D,19861128,000000,1.18759,1.18759,1.17392,1.18125,6823237.8922755,0
+PFE.US,D,19861201,000000,1.17392,1.17392,1.15469,1.17392,13094727.763002,0
+PFE.US,D,19861202,000000,1.17392,1.20719,1.17392,1.20047,20260038.444009,0
+PFE.US,D,19861203,000000,1.21364,1.23316,1.21364,1.22672,16235990.117099,0
+PFE.US,D,19861204,000000,1.23316,1.24624,1.23316,1.23316,14525579.037905,0
+PFE.US,D,19861205,000000,1.23316,1.23316,1.21364,1.21364,9872535.7531068,0
+PFE.US,D,19861208,000000,1.20047,1.22028,1.18759,1.21364,12094227.976581,0
+PFE.US,D,19861209,000000,1.22028,1.22028,1.20719,1.22028,10188868.443668,0
+PFE.US,D,19861210,000000,1.22028,1.22672,1.20047,1.21364,12057445.868143,0
+PFE.US,D,19861211,000000,1.21364,1.21364,1.19403,1.20047,12366419.267895,0
+PFE.US,D,19861212,000000,1.20047,1.20047,1.17392,1.18125,11958124.133441,0
+PFE.US,D,19861215,000000,1.16172,1.18125,1.16172,1.18125,13311743.842288,0
+PFE.US,D,19861216,000000,1.18759,1.19403,1.16787,1.18125,11479950.575623,0
+PFE.US,D,19861217,000000,1.17392,1.18125,1.16787,1.18125,15978503.061802,0
+PFE.US,D,19861218,000000,1.18125,1.20047,1.17392,1.20047,17847079.46159,0
+PFE.US,D,19861219,000000,1.20047,1.20047,1.18125,1.19403,20318892.276757,0
+PFE.US,D,19861222,000000,1.18759,1.19403,1.17392,1.17392,17847079.46159,0
+PFE.US,D,19861223,000000,1.16787,1.18759,1.14825,1.15469,20719824.021664,0
+PFE.US,D,19861224,000000,1.16172,1.17392,1.15469,1.17392,20609477.696347,0
+PFE.US,D,19861226,000000,1.18125,1.21364,1.18125,1.21364,11255580.328957,0
+PFE.US,D,19861229,000000,1.20719,1.20719,1.18759,1.18759,10678082.987067,0
+PFE.US,D,19861230,000000,1.18759,1.19403,1.17392,1.18759,13436805.675161,0
+PFE.US,D,19861231,000000,1.18759,1.19403,1.16172,1.18125,13120471.959915,0
+PFE.US,D,19870102,000000,1.18125,1.20719,1.18125,1.20047,8283516.0835522,0
+PFE.US,D,19870105,000000,1.20047,1.23316,1.20047,1.22672,20278432.572286,0
+PFE.US,D,19870106,000000,1.23316,1.26566,1.22672,1.25278,35661052.361405,0
+PFE.US,D,19870107,000000,1.24624,1.26566,1.24624,1.25931,18858605.887996,0
+PFE.US,D,19870108,000000,1.26566,1.27903,1.25931,1.27248,14231314.997596,0
+PFE.US,D,19870109,000000,1.27248,1.27903,1.25931,1.27248,10008639.596248,0
+PFE.US,D,19870112,000000,1.26566,1.27248,1.25931,1.27248,10229331.222195,0
+PFE.US,D,19870113,000000,1.25278,1.25931,1.23979,1.24624,26134272.116491,0
+PFE.US,D,19870114,000000,1.23979,1.25931,1.23979,1.25931,19447134.993299,0
+PFE.US,D,19870115,000000,1.25931,1.27248,1.24624,1.26566,33604883.724647,0
+PFE.US,D,19870116,000000,1.27248,1.27903,1.25931,1.26566,18479745.867397,0
+PFE.US,D,19870119,000000,1.25931,1.27248,1.25278,1.26566,15404687.414686,0
+PFE.US,D,19870120,000000,1.27903,1.29201,1.25931,1.25931,25244124.803499,0
+PFE.US,D,19870121,000000,1.25278,1.26566,1.23979,1.23979,27186268.494222,0
+PFE.US,D,19870122,000000,1.23979,1.29201,1.23979,1.28527,25306653.158222,0
+PFE.US,D,19870123,000000,1.31143,1.33124,1.26566,1.27903,48921299.612381,0
+PFE.US,D,19870126,000000,1.27248,1.28527,1.25931,1.27248,17225448.917938,0
+PFE.US,D,19870127,000000,1.27248,1.31143,1.27248,1.31143,22853236.520702,0
+PFE.US,D,19870128,000000,1.32431,1.34392,1.31806,1.34392,22713462.254327,0
+PFE.US,D,19870129,000000,1.35075,1.35075,1.32431,1.33124,19862786.344506,0
+PFE.US,D,19870130,000000,1.32431,1.32431,1.30499,1.31806,13499338.128626,0
+PFE.US,D,19870202,000000,1.31143,1.33777,1.30499,1.33777,11994910.340621,0
+PFE.US,D,19870203,000000,1.33777,1.35075,1.33777,1.33777,16938540.069694,0
+PFE.US,D,19870204,000000,1.33124,1.33777,1.31806,1.33777,16254380.146633,0
+PFE.US,D,19870205,000000,1.35075,1.3572,1.33777,1.33777,18796075.483902,0
+PFE.US,D,19870206,000000,1.33777,1.35075,1.33124,1.33777,11200399.993501,0
+PFE.US,D,19870209,000000,1.33124,1.33777,1.32431,1.33777,9604025.1318807,0
+PFE.US,D,19870210,000000,1.33777,1.33777,1.31806,1.32431,18431926.872119,0
+PFE.US,D,19870211,000000,1.32431,1.33777,1.31143,1.33777,11443168.467184,0
+PFE.US,D,19870212,000000,1.35075,1.3572,1.33777,1.34392,17762482.456615,0
+PFE.US,D,19870213,000000,1.35075,1.37662,1.33777,1.37662,22099184.853369,0
+PFE.US,D,19870217,000000,1.37662,1.50085,1.37662,1.48758,55174392.280775,0
+PFE.US,D,19870218,000000,1.48758,1.48758,1.42903,1.44853,44875175.46242,0
+PFE.US,D,19870219,000000,1.45518,1.46786,1.44181,1.45518,20300504.296594,0
+PFE.US,D,19870220,000000,1.44181,1.45518,1.42229,1.44181,10832575.835057,0
+PFE.US,D,19870223,000000,1.42903,1.43557,1.38999,1.40306,27638696.830441,0
+PFE.US,D,19870224,000000,1.40306,1.41594,1.39613,1.40921,18527562.813305,0
+PFE.US,D,19870225,000000,1.41594,1.45518,1.41594,1.43557,23140141.270205,0
+PFE.US,D,19870226,000000,1.43557,1.43557,1.42229,1.42229,14963296.989992,0
+PFE.US,D,19870227,000000,1.40921,1.42229,1.40921,1.41594,18939530.420366,0
+PFE.US,D,19870302,000000,1.41594,1.42229,1.37662,1.38324,22246321.484608,0
+PFE.US,D,19870303,000000,1.38324,1.38999,1.37662,1.37662,22150684.518736,0
+PFE.US,D,19870304,000000,1.38324,1.42229,1.38324,1.40921,44507349.254604,0
+PFE.US,D,19870305,000000,1.42903,1.43557,1.41594,1.42229,26402789.910515,0
+PFE.US,D,19870306,000000,1.42903,1.42903,1.40306,1.42229,17615347.874748,0
+PFE.US,D,19870309,000000,1.41594,1.41594,1.39613,1.40921,12965984.235353,0
+PFE.US,D,19870310,000000,1.40306,1.42903,1.40306,1.42903,16099885.249272,0
+PFE.US,D,19870311,000000,1.44181,1.46786,1.44181,1.46142,39725569.614955,0
+PFE.US,D,19870312,000000,1.45518,1.45518,1.43557,1.43557,15687920.716268,0
+PFE.US,D,19870313,000000,1.44181,1.44181,1.42903,1.42903,12355385.455113,0
+PFE.US,D,19870316,000000,1.42229,1.42903,1.40921,1.42229,14091537.657164,0
+PFE.US,D,19870317,000000,1.42229,1.43557,1.42229,1.43557,13491976.788448,0
+PFE.US,D,19870318,000000,1.44853,1.45518,1.44181,1.44853,21021445.303408,0
+PFE.US,D,19870319,000000,1.44853,1.46786,1.44181,1.46142,14418907.234564,0
+PFE.US,D,19870320,000000,1.46142,1.46786,1.45518,1.46142,18012602.023622,0
+PFE.US,D,19870323,000000,1.46142,1.48123,1.44853,1.4746,28466309.640596,0
+PFE.US,D,19870324,000000,1.48123,1.48123,1.46786,1.4746,14801449.974624,0
+PFE.US,D,19870325,000000,1.4746,1.4746,1.44181,1.44181,16132991.81105,0
+PFE.US,D,19870326,000000,1.45518,1.46142,1.44853,1.45518,11608693.078585,0
+PFE.US,D,19870327,000000,1.44853,1.45518,1.40306,1.42229,18652623.621494,0
+PFE.US,D,19870330,000000,1.38999,1.40306,1.37662,1.39613,17276941.410507,0
+PFE.US,D,19870331,000000,1.39613,1.41594,1.39613,1.40921,14808808.240745,0
+PFE.US,D,19870401,000000,1.39613,1.41594,1.39613,1.41594,9732760.4620459,0
+PFE.US,D,19870402,000000,1.42229,1.43557,1.41594,1.43557,14437299.313469,0
+PFE.US,D,19870403,000000,1.43557,1.46142,1.42903,1.45518,13094727.763002,0
+PFE.US,D,19870406,000000,1.45518,1.46786,1.43557,1.46786,14948584.556491,0
+PFE.US,D,19870407,000000,1.46142,1.4746,1.42229,1.42229,15603320.637235,0
+PFE.US,D,19870408,000000,1.43557,1.43557,1.41594,1.42229,17299009.036074,0
+PFE.US,D,19870409,000000,1.42229,1.42229,1.39613,1.39613,17181308.543377,0
+PFE.US,D,19870410,000000,1.39613,1.42229,1.39613,1.40306,17424073.943005,0
+PFE.US,D,19870413,000000,1.39613,1.40306,1.34392,1.3572,18656300.19284,0
+PFE.US,D,19870414,000000,1.33777,1.34392,1.31143,1.33124,23485902.92651,0
+PFE.US,D,19870415,000000,1.35075,1.3572,1.27903,1.28527,31883447.030153,0
+PFE.US,D,19870416,000000,1.30499,1.33124,1.29201,1.31806,32571288.647989,0
+PFE.US,D,19870420,000000,1.32431,1.33777,1.29855,1.29855,18196516.664558,0
+PFE.US,D,19870421,000000,1.29201,1.35075,1.27903,1.35075,23202673.72367,0
+PFE.US,D,19870422,000000,1.33124,1.33777,1.29201,1.30499,17968467.797174,0
+PFE.US,D,19870423,000000,1.31806,1.33124,1.30499,1.31806,13940731.627377,0
+PFE.US,D,19870424,000000,1.29855,1.31143,1.27903,1.28527,16883363.83298,0
+PFE.US,D,19870427,000000,1.27248,1.33124,1.25931,1.31143,20793393.361969,0
+PFE.US,D,19870428,000000,1.31806,1.3572,1.31806,1.33777,15033185.660208,0
+PFE.US,D,19870429,000000,1.3572,1.38999,1.35075,1.35075,23346127.635448,0
+PFE.US,D,19870430,000000,1.35075,1.38324,1.34392,1.37056,18229623.226334,0
+PFE.US,D,19870501,000000,1.37056,1.37662,1.33124,1.35075,13503010.601232,0
+PFE.US,D,19870504,000000,1.34392,1.36393,1.33777,1.3572,7569929.244117,0
+PFE.US,D,19870505,000000,1.36393,1.37056,1.3572,1.36393,12333319.878917,0
+PFE.US,D,19870506,000000,1.37056,1.38999,1.3572,1.3572,12557691.150268,0
+PFE.US,D,19870507,000000,1.37056,1.37662,1.33124,1.33777,10376465.804063,0
+PFE.US,D,19870508,000000,1.33777,1.34392,1.31806,1.33124,10744295.085935,0
+PFE.US,D,19870511,000000,1.33124,1.34392,1.30499,1.30499,21635717.580941,0
+PFE.US,D,19870512,000000,1.30499,1.31806,1.28527,1.31806,16850260.345258,0
+PFE.US,D,19870513,000000,1.31806,1.32431,1.30499,1.32431,8838943.7505053,0
+PFE.US,D,19870514,000000,1.31143,1.32431,1.30499,1.31143,15551818.922497,0
+PFE.US,D,19870515,000000,1.29855,1.29855,1.25278,1.26566,40829055.4112,0
+PFE.US,D,19870518,000000,1.27248,1.27248,1.22672,1.24624,26009212.332987,0
+PFE.US,D,19870519,000000,1.25278,1.25278,1.21364,1.22028,19094017.120244,0
+PFE.US,D,19870520,000000,1.20719,1.22028,1.19403,1.20719,25001362.477929,0
+PFE.US,D,19870521,000000,1.22028,1.23316,1.21364,1.22028,17703628.623868,0
+PFE.US,D,19870522,000000,1.23316,1.24624,1.22028,1.23316,15305379.000894,0
+PFE.US,D,19870526,000000,1.24624,1.27903,1.23979,1.27248,16096213.801352,0
+PFE.US,D,19870527,000000,1.26566,1.27903,1.25931,1.27248,11016489.451307,0
+PFE.US,D,19870528,000000,1.26566,1.28527,1.24624,1.27903,15029508.064176,0
+PFE.US,D,19870529,000000,1.28527,1.29201,1.26566,1.27903,12083188.015685,0
+PFE.US,D,19870601,000000,1.28527,1.28527,1.26566,1.27903,13587612.729634,0
+PFE.US,D,19870602,000000,1.27248,1.28527,1.26566,1.28527,12149404.213295,0
+PFE.US,D,19870603,000000,1.29201,1.33777,1.29201,1.33777,23335086.649867,0
+PFE.US,D,19870604,000000,1.34392,1.35075,1.33777,1.35075,11259251.776877,0
+PFE.US,D,19870605,000000,1.34392,1.35075,1.33777,1.34392,8916181.4646739,0
+PFE.US,D,19870608,000000,1.33124,1.36393,1.33124,1.3572,11141554.358237,0
+PFE.US,D,19870609,000000,1.3572,1.37056,1.34392,1.3572,18119273.826962,0
+PFE.US,D,19870610,000000,1.3572,1.36393,1.35075,1.3572,15908616.440956,0
+PFE.US,D,19870611,000000,1.35075,1.37662,1.35075,1.37056,13499338.128626,0
+PFE.US,D,19870612,000000,1.37056,1.37662,1.36393,1.37056,12881381.082265,0
+PFE.US,D,19870615,000000,1.37662,1.38324,1.36393,1.36393,11498343.679213,0
+PFE.US,D,19870616,000000,1.36393,1.38324,1.36393,1.37662,10998097.372402,0
+PFE.US,D,19870617,000000,1.37662,1.38324,1.37662,1.37662,8360759.9458335,0
+PFE.US,D,19870618,000000,1.36393,1.37056,1.36393,1.37056,11855140.172987,0
+PFE.US,D,19870619,000000,1.37662,1.37662,1.36393,1.37662,15470901.562925,0
+PFE.US,D,19870622,000000,1.38324,1.39613,1.37056,1.39613,15412048.754863,0
+PFE.US,D,19870623,000000,1.40921,1.44181,1.40921,1.43557,26104845.200117,0
+PFE.US,D,19870624,000000,1.42229,1.43557,1.41594,1.41594,9938751.9507172,0
+PFE.US,D,19870625,000000,1.40921,1.43557,1.40921,1.42903,18446638.280935,0
+PFE.US,D,19870626,000000,1.42903,1.44853,1.42903,1.44181,21183291.294093,0
+PFE.US,D,19870629,000000,1.43557,1.44181,1.42903,1.43557,14613857.737654,0
+PFE.US,D,19870630,000000,1.44181,1.44181,1.40921,1.40921,20929484.908885,0
+PFE.US,D,19870701,000000,1.41594,1.41594,1.38324,1.39613,13863485.715725,0
+PFE.US,D,19870702,000000,1.40306,1.42903,1.40306,1.42229,16754626.453444,0
+PFE.US,D,19870706,000000,1.42903,1.43557,1.41594,1.41594,12263434.282757,0
+PFE.US,D,19870707,000000,1.42229,1.42903,1.41594,1.41594,17365222.159628,0
+PFE.US,D,19870708,000000,1.42229,1.42903,1.40306,1.40306,14029005.203699,0
+PFE.US,D,19870709,000000,1.40306,1.41594,1.39613,1.40306,11781572.882052,0
+PFE.US,D,19870710,000000,1.40921,1.41594,1.40306,1.40921,10560377.370943,0
+PFE.US,D,19870713,000000,1.40921,1.40921,1.37662,1.38324,12649648.470736,0
+PFE.US,D,19870714,000000,1.38324,1.39613,1.37662,1.38999,7400724.9873115,0
+PFE.US,D,19870715,000000,1.38999,1.40921,1.38324,1.39613,10221979.104187,0
+PFE.US,D,19870716,000000,1.40306,1.40921,1.38999,1.40306,9681270.0188473,0
+PFE.US,D,19870717,000000,1.40306,1.41594,1.40306,1.40921,12222966.380803,0
+PFE.US,D,19870720,000000,1.40306,1.41594,1.40306,1.41594,10821534.849475,0
+PFE.US,D,19870721,000000,1.40306,1.41594,1.40306,1.40306,11520414.378836,0
+PFE.US,D,19870722,000000,1.40306,1.41594,1.40306,1.40306,8986070.1348898,0
+PFE.US,D,19870723,000000,1.40921,1.41594,1.40306,1.40306,8106958.6840525,0
+PFE.US,D,19870724,000000,1.40306,1.42903,1.40306,1.42229,8566745.2863923,0
+PFE.US,D,19870727,000000,1.42903,1.43557,1.42229,1.42903,9118490.2338855,0
+PFE.US,D,19870728,000000,1.42903,1.43557,1.40921,1.42229,11605015.482553,0
+PFE.US,D,19870729,000000,1.42903,1.43557,1.42229,1.42903,9070670.2139216,0
+PFE.US,D,19870730,000000,1.44181,1.48123,1.44181,1.48123,34296408.061943,0
+PFE.US,D,19870731,000000,1.4746,1.4746,1.45518,1.45518,18715155.050273,0
+PFE.US,D,19870803,000000,1.44853,1.46786,1.44853,1.44853,10957633.569188,0
+PFE.US,D,19870804,000000,1.44181,1.44853,1.42903,1.42903,13572905.419561,0
+PFE.US,D,19870805,000000,1.42903,1.45518,1.42903,1.43557,11770539.06927,0
+PFE.US,D,19870806,000000,1.43557,1.46786,1.43557,1.46142,15125139.906619,0
+PFE.US,D,19870807,000000,1.44853,1.48123,1.44853,1.46786,17144523.360882,0
+PFE.US,D,19870810,000000,1.4746,1.48758,1.46142,1.48758,14749955.432683,0
+PFE.US,D,19870811,000000,1.50085,1.50739,1.48123,1.48123,29198293.682362,0
+PFE.US,D,19870812,000000,1.46786,1.48758,1.46786,1.46786,20911097.953407,0
+PFE.US,D,19870813,000000,1.4746,1.50085,1.4746,1.49402,16971644.582101,0
+PFE.US,D,19870814,000000,1.48758,1.49402,1.48123,1.48758,12980698.718225,0
+PFE.US,D,19870817,000000,1.48123,1.48758,1.4746,1.4746,12292861.199131,0
+PFE.US,D,19870818,000000,1.46786,1.46786,1.43557,1.44853,17869149.136529,0
+PFE.US,D,19870819,000000,1.44853,1.45518,1.43557,1.44853,9173663.3965437,0
+PFE.US,D,19870820,000000,1.44853,1.45518,1.44181,1.44181,21624681.718786,0
+PFE.US,D,19870821,000000,1.44181,1.45518,1.44181,1.44853,13517727.133476,0
+PFE.US,D,19870824,000000,1.44181,1.44853,1.42229,1.42903,11443168.467184,0
+PFE.US,D,19870825,000000,1.43557,1.44181,1.42229,1.42903,14507190.033056,0
+PFE.US,D,19870826,000000,1.42903,1.44853,1.42229,1.43557,13348523.901355,0
+PFE.US,D,19870827,000000,1.42903,1.44853,1.42903,1.44181,16739912.995258,0
+PFE.US,D,19870828,000000,1.44181,1.44181,1.40921,1.41594,12281816.114808,0
+PFE.US,D,19870831,000000,1.40306,1.40921,1.39613,1.39613,26027602.362521,0
+PFE.US,D,19870901,000000,1.39613,1.43557,1.39613,1.41594,21863779.769234,0
+PFE.US,D,19870902,000000,1.41594,1.41594,1.37662,1.38999,20289463.311012,0
+PFE.US,D,19870903,000000,1.38324,1.38999,1.3572,1.37056,17847079.46159,0
+PFE.US,D,19870904,000000,1.37056,1.38324,1.36393,1.37056,10942922.160372,0
+PFE.US,D,19870908,000000,1.36393,1.37056,1.31806,1.33777,24696061.550779,0
+PFE.US,D,19870909,000000,1.34392,1.37056,1.34392,1.34392,17118779.163969,0
+PFE.US,D,19870910,000000,1.35075,1.36393,1.34392,1.35075,15069969.818019,0
+PFE.US,D,19870911,000000,1.3572,1.37662,1.3572,1.37662,14996404.576455,0
+PFE.US,D,19870914,000000,1.38324,1.40921,1.37662,1.38999,22547938.667611,0
+PFE.US,D,19870915,000000,1.37662,1.38324,1.36393,1.37056,11038556.052188,0
+PFE.US,D,19870916,000000,1.3572,1.37662,1.3572,1.36393,12222966.380803,0
+PFE.US,D,19870917,000000,1.3572,1.36393,1.34392,1.35075,10953958.022527,0
+PFE.US,D,19870918,000000,1.35075,1.3572,1.34392,1.34392,13598652.69053,0
+PFE.US,D,19870921,000000,1.3572,1.37056,1.34392,1.35075,15838732.894168,0
+PFE.US,D,19870922,000000,1.3572,1.36393,1.34392,1.36393,21194327.156247,0
+PFE.US,D,19870923,000000,1.36393,1.37662,1.3572,1.3572,11733753.886773,0
+PFE.US,D,19870924,000000,1.35075,1.3572,1.34392,1.35075,9515747.4568162,0
+PFE.US,D,19870925,000000,1.35075,1.35075,1.33777,1.35075,9920359.8718124,0
+PFE.US,D,19870928,000000,1.3572,1.37662,1.3572,1.37056,17299009.036074,0
+PFE.US,D,19870929,000000,1.3572,1.37662,1.3572,1.37056,12325955.464682,0
+PFE.US,D,19870930,000000,1.36393,1.37056,1.35075,1.36393,15746771.474959,0
+PFE.US,D,19871001,000000,1.3572,1.36393,1.35075,1.3572,15316409.739621,0
+PFE.US,D,19871002,000000,1.3572,1.37056,1.3572,1.37056,12395850.283011,0
+PFE.US,D,19871005,000000,1.37056,1.37056,1.36393,1.37056,9070670.2139216,0
+PFE.US,D,19871006,000000,1.37056,1.37056,1.33124,1.33777,12991730.481637,0
+PFE.US,D,19871007,000000,1.33124,1.33777,1.31143,1.32431,23184282.669451,0
+PFE.US,D,19871008,000000,1.33777,1.33777,1.29201,1.31143,14911800.398682,0
+PFE.US,D,19871009,000000,1.31143,1.31806,1.29201,1.29855,18957920.449901,0
+PFE.US,D,19871012,000000,1.29855,1.29855,1.27903,1.29201,14966970.487283,0
+PFE.US,D,19871013,000000,1.29201,1.29855,1.27903,1.29855,16397832.009041,0
+PFE.US,D,19871014,000000,1.27903,1.28527,1.24624,1.25931,19351499.052113,0
+PFE.US,D,19871015,000000,1.22028,1.22672,1.16787,1.17392,85351113.000564,0
+PFE.US,D,19871016,000000,1.18125,1.20047,1.16787,1.16787,54284252.140581,0
+PFE.US,D,19871019,000000,0.985472,1.0898,0.952683,0.96576,60997137.559427,0
+PFE.US,D,19871020,000000,1.06336,1.06336,0.848358,1.01134,45518877.730381,0
+PFE.US,D,19871021,000000,1.08345,1.14191,1.08345,1.11566,41447005.284764,0
+PFE.US,D,19871022,000000,0.978935,1.08345,0.978935,1.04403,38655177.059578,0
+PFE.US,D,19871023,000000,0.991621,1.01787,0.985472,1.00499,44750113.629545,0
+PFE.US,D,19871026,000000,0.971811,0.971811,0.887199,0.887199,16379438.90545,0
+PFE.US,D,19871027,000000,0.945754,0.971811,0.913158,0.96576,25840008.076182,0
+PFE.US,D,19871028,000000,0.939703,0.991621,0.933067,0.971811,28359637.837255,0
+PFE.US,D,19871029,000000,0.998264,1.02421,0.985472,1.00499,30382702.986292,0
+PFE.US,D,19871030,000000,1.05711,1.07662,1.03739,1.03739,28190436.654506,0
+PFE.US,D,19871102,000000,1.03104,1.07662,1.02421,1.07662,14562364.2204,0
+PFE.US,D,19871103,000000,1.05711,1.07662,1.01787,1.07662,20160724.906791,0
+PFE.US,D,19871104,000000,1.05711,1.07662,1.05057,1.05057,18336290.930933,0
+PFE.US,D,19871105,000000,1.03739,1.06336,1.03739,1.05711,22676670.923719,0
+PFE.US,D,19871106,000000,1.05711,1.0898,1.04403,1.05711,16493464.87617,0
+PFE.US,D,19871109,000000,1.04403,1.05711,1.00499,1.01787,11318107.658995,0
+PFE.US,D,19871110,000000,0.998264,1.00499,0.945754,0.971811,30647531.912743,0
+PFE.US,D,19871111,000000,0.978935,0.991621,0.96576,0.971811,13539801.93184,0
+PFE.US,D,19871112,000000,1.02421,1.03739,1.00499,1.02421,38062976.506355,0
+PFE.US,D,19871113,000000,1.02421,1.03739,1.01787,1.02421,13344848.354693,0
+PFE.US,D,19871116,000000,1.03104,1.04403,1.02421,1.04403,10280831.912248,0
+PFE.US,D,19871117,000000,1.03104,1.03104,1.00499,1.01787,14481439.68803,0
+PFE.US,D,19871118,000000,1.01787,1.03739,1.01134,1.03104,11137868.56472,0
+PFE.US,D,19871119,000000,1.02421,1.03104,0.991621,0.991621,11792607.719522,0
+PFE.US,D,19871120,000000,0.978935,1.03104,0.971811,1.02421,14371092.338027,0
+PFE.US,D,19871123,000000,1.01134,1.02421,1.01134,1.01787,11251901.708239,0
+PFE.US,D,19871124,000000,1.01787,1.03104,0.985472,0.991621,20212224.572158,0
+PFE.US,D,19871125,000000,0.991621,0.998264,0.978935,0.985472,9622416.1861002,0
+PFE.US,D,19871127,000000,0.971811,0.985472,0.96576,0.96576,7610386.8992176,0
+PFE.US,D,19871130,000000,0.913158,0.926431,0.906815,0.91999,27550419.155376,0
+PFE.US,D,19871201,000000,0.933067,0.945754,0.933067,0.933067,17655805.529848,0
+PFE.US,D,19871202,000000,0.926431,0.939703,0.91999,0.933067,13786244.927499,0
+PFE.US,D,19871203,000000,0.933067,0.939703,0.900568,0.900568,15728378.371368,0
+PFE.US,D,19871204,000000,0.887199,0.906815,0.87461,0.887199,18042023.816568,0
+PFE.US,D,19871207,000000,0.893738,0.91999,0.887199,0.91999,12175150.45958,0
+PFE.US,D,19871208,000000,0.91999,0.933067,0.880954,0.887199,26719123.625761,0
+PFE.US,D,19871209,000000,0.887199,0.913158,0.87461,0.880954,52158191.759551,0
+PFE.US,D,19871210,000000,0.854702,0.87461,0.835183,0.835183,38622077.670598,0
+PFE.US,D,19871211,000000,0.835183,0.848358,0.828645,0.828645,24666633.609721,0
+PFE.US,D,19871214,000000,0.828645,0.835183,0.822009,0.828645,22522190.371955,0
+PFE.US,D,19871215,000000,0.835183,0.841624,0.822009,0.828645,26689696.709387,0
+PFE.US,D,19871216,000000,0.835183,0.887199,0.835183,0.887199,38669898.715248,0
+PFE.US,D,19871217,000000,0.893738,0.906815,0.87461,0.887199,30364309.882701,0
+PFE.US,D,19871218,000000,0.900568,0.900568,0.887199,0.900568,28698044.301495,0
+PFE.US,D,19871221,000000,0.887199,0.926431,0.87461,0.926431,21720319.709342,0
+PFE.US,D,19871222,000000,0.91999,1.00499,0.91999,0.991621,51463000.073077,0
+PFE.US,D,19871223,000000,0.978935,1.05711,0.96576,1.02421,37978376.427323,0
+PFE.US,D,19871224,000000,1.02421,1.03104,0.998264,1.01134,11645474.16234,0
+PFE.US,D,19871228,000000,0.991621,0.991621,0.939703,0.952683,14617536.358373,0
+PFE.US,D,19871229,000000,0.952683,0.971811,0.952683,0.96576,16839222.433734,0
+PFE.US,D,19871230,000000,0.971811,0.971811,0.945754,0.952683,17497641.233938,0
+PFE.US,D,19871231,000000,0.939703,0.945754,0.926431,0.926431,10633945.686562,0
+PFE.US,D,19880104,000000,0.945754,0.96576,0.939703,0.96576,22139645.582526,0
+PFE.US,D,19880105,000000,1.03104,1.05057,1.00499,1.04403,58753380.784443,0
+PFE.US,D,19880106,000000,1.04403,1.07662,1.03739,1.06336,38622077.670598,0
+PFE.US,D,19880107,000000,1.04403,1.06336,1.03104,1.06336,29201972.303081,0
+PFE.US,D,19880108,000000,1.05711,1.06336,0.971811,0.998264,18829183.070364,0
+PFE.US,D,19880111,000000,0.991621,1.00499,0.978935,1.00499,18446638.280935,0
+PFE.US,D,19880112,000000,1.00499,1.00499,0.96576,0.991621,13285996.571317,0
+PFE.US,D,19880113,000000,0.978935,1.00499,0.971811,0.991621,10085883.458529,0
+PFE.US,D,19880114,000000,0.978935,1.01134,0.978935,1.01134,11406386.358745,0
+PFE.US,D,19880115,000000,1.01134,1.03104,1.00499,1.00499,33009000.451964,0
+PFE.US,D,19880118,000000,1.00499,1.03104,0.998264,1.03104,18012602.023622,0
+PFE.US,D,19880119,000000,1.02421,1.07662,1.01787,1.05711,34531815.195448,0
+PFE.US,D,19880120,000000,1.04403,1.05711,1.00499,1.01787,29367493.840426,0
+PFE.US,D,19880121,000000,1.02421,1.03104,0.998264,1.01134,14797773.403276,0
+PFE.US,D,19880122,000000,1.03104,1.03104,1.01787,1.02421,16820836.502942,0
+PFE.US,D,19880125,000000,1.04403,1.05711,1.03739,1.04403,29547726.786588,0
+PFE.US,D,19880126,000000,1.04403,1.05057,1.03104,1.04403,21142830.564937,0
+PFE.US,D,19880127,000000,1.04403,1.04403,1.02421,1.02421,12726890.283647,0
+PFE.US,D,19880128,000000,1.03104,1.05057,1.01787,1.05057,14955935.649815,0
+PFE.US,D,19880129,000000,1.05711,1.0898,1.05711,1.08345,30184070.788428,0
+PFE.US,D,19880201,000000,1.0898,1.0898,1.06336,1.06999,13594968.946386,0
+PFE.US,D,19880202,000000,1.06336,1.06999,1.04403,1.06336,13856130.52366,0
+PFE.US,D,19880203,000000,1.06336,1.06336,1.01134,1.03104,11321788.329084,0
+PFE.US,D,19880204,000000,1.03739,1.04403,1.01134,1.03104,14742599.215933,0
+PFE.US,D,19880205,000000,1.03739,1.03739,1.00499,1.00499,6642994.6992595,0
+PFE.US,D,19880208,000000,1.00499,1.03104,0.998264,1.02421,11855140.172987,0
+PFE.US,D,19880209,000000,1.03104,1.04403,1.02421,1.04403,8117992.4968358,0
+PFE.US,D,19880210,000000,1.05057,1.06336,1.04403,1.05057,14418907.234564,0
+PFE.US,D,19880211,000000,1.05711,1.05711,1.03739,1.04403,12653330.16551,0
+PFE.US,D,19880212,000000,1.04403,1.05057,1.03739,1.05057,10060133.113502,0
+PFE.US,D,19880216,000000,1.04403,1.05057,1.03739,1.05057,8846297.9178851,0
+PFE.US,D,19880217,000000,1.05711,1.05711,1.03104,1.03739,10586130.790026,0
+PFE.US,D,19880218,000000,1.03104,1.04403,1.03104,1.03739,11840426.714799,0
+PFE.US,D,19880219,000000,1.04403,1.05057,1.03739,1.04403,8401223.7490466,0
+PFE.US,D,19880222,000000,1.05057,1.0898,1.05057,1.08345,24140640.03194,0
+PFE.US,D,19880223,000000,1.0898,1.10922,1.08345,1.08345,29911877.447742,0
+PFE.US,D,19880224,000000,1.0898,1.10268,1.08345,1.09614,15750450.095675,0
+PFE.US,D,19880225,000000,1.0898,1.09614,1.06336,1.06336,10873032.465471,0
+PFE.US,D,19880226,000000,1.06999,1.07662,1.05711,1.06336,8268801.60068,0
+PFE.US,D,19880229,000000,1.06336,1.09614,1.06336,1.0898,12447342.775581,0
+PFE.US,D,19880301,000000,1.08345,1.09614,1.07662,1.08345,8401223.7490466,0
+PFE.US,D,19880302,000000,1.0898,1.1221,1.0898,1.10922,17549136.800564,0
+PFE.US,D,19880303,000000,1.1221,1.14825,1.1221,1.13537,40461225.104643,0
+PFE.US,D,19880304,000000,1.13537,1.14191,1.10268,1.10922,25611954.085371,0
+PFE.US,D,19880307,000000,1.09614,1.11566,1.0898,1.10922,12259750.538612,0
+PFE.US,D,19880308,000000,1.10922,1.1221,1.10268,1.10268,17431430.159754,0
+PFE.US,D,19880309,000000,1.10922,1.10922,1.0898,1.09614,16368404.067982,0
+PFE.US,D,19880310,000000,1.09614,1.1221,1.09614,1.09614,19965777.477757,0
+PFE.US,D,19880311,000000,1.09614,1.10922,1.08345,1.09614,13834059.824036,0
+PFE.US,D,19880314,000000,1.09614,1.10922,1.09614,1.10922,14797773.403276,0
+PFE.US,D,19880315,000000,1.10268,1.10922,1.08345,1.0898,10295543.321064,0
+PFE.US,D,19880316,000000,1.0898,1.0898,1.07662,1.07662,15860798.470364,0
+PFE.US,D,19880317,000000,1.0898,1.10922,1.0898,1.10922,12572404.608455,0
+PFE.US,D,19880318,000000,1.1221,1.1221,1.10922,1.10922,16169775.96886,0
+PFE.US,D,19880321,000000,1.09614,1.10268,1.0898,1.09614,9692308.9550578,0
+PFE.US,D,19880322,000000,1.09614,1.10922,1.0898,1.09614,7058648.0998369,0
+PFE.US,D,19880323,000000,1.09614,1.10922,1.0898,1.10268,10854639.361881,0
+PFE.US,D,19880324,000000,1.10268,1.10268,1.08345,1.09614,13639114.444373,0
+PFE.US,D,19880325,000000,1.09614,1.15469,1.0898,1.1221,30908695.539388,0
+PFE.US,D,19880328,000000,1.10922,1.11566,1.0898,1.10268,13263926.89638,0
+PFE.US,D,19880329,000000,1.10268,1.13537,1.10268,1.1221,22698750.845511,0
+PFE.US,D,19880330,000000,1.12893,1.15469,1.11566,1.11566,21153866.42709,0
+PFE.US,D,19880331,000000,1.10922,1.12893,1.09614,1.10922,10990738.081594,0
+PFE.US,D,19880404,000000,1.10922,1.1221,1.09614,1.09614,10074848.62106,0
+PFE.US,D,19880405,000000,1.10268,1.12893,1.10268,1.11566,18483421.414059,0
+PFE.US,D,19880406,000000,1.1221,1.14825,1.1221,1.14191,20333603.685573,0
+PFE.US,D,19880407,000000,1.14191,1.15469,1.13537,1.14191,10751648.22863,0
+PFE.US,D,19880408,000000,1.14191,1.16172,1.13537,1.15469,9846787.4574513,0
+PFE.US,D,19880411,000000,1.14825,1.15469,1.13537,1.14825,8507894.5277014,0
+PFE.US,D,19880412,000000,1.14191,1.15469,1.14191,1.14191,7511074.3866844,0
+PFE.US,D,19880413,000000,1.18125,1.20719,1.17392,1.20719,78903067.77971,0
+PFE.US,D,19880414,000000,1.18759,1.20719,1.14191,1.14191,62530983.041639,0
+PFE.US,D,19880415,000000,1.15469,1.18759,1.14191,1.18759,30511443.439884,0
+PFE.US,D,19880418,000000,1.16172,1.18125,1.15469,1.16787,14566042.841118,0
+PFE.US,D,19880419,000000,1.17392,1.17392,1.14191,1.14191,12723215.76167,0
+PFE.US,D,19880420,000000,1.14191,1.14191,1.11566,1.11566,12903452.806573,0
+PFE.US,D,19880421,000000,1.1221,1.12893,1.07662,1.09614,18314220.23131,0
+PFE.US,D,19880422,000000,1.11566,1.1221,1.09614,1.10922,11318107.658995,0
+PFE.US,D,19880425,000000,1.13537,1.14191,1.1221,1.12893,11321788.329084,0
+PFE.US,D,19880426,000000,1.12893,1.15469,1.12893,1.14825,23783843.538165,0
+PFE.US,D,19880427,000000,1.15469,1.16172,1.13537,1.13537,12105263.838735,0
+PFE.US,D,19880428,000000,1.12893,1.14191,1.1221,1.12893,10578769.449848,0
+PFE.US,D,19880429,000000,1.12893,1.12893,1.10268,1.10268,12300209.218398,0
+PFE.US,D,19880502,000000,1.10268,1.11566,1.10268,1.10922,11516737.807488,0
+PFE.US,D,19880503,000000,1.10922,1.12893,1.10268,1.1221,10854639.361881,0
+PFE.US,D,19880504,000000,1.1221,1.12893,1.09614,1.09614,12601830.500143,0
+PFE.US,D,19880505,000000,1.0898,1.09614,1.06999,1.08345,22742889.170701,0
+PFE.US,D,19880506,000000,1.08345,1.0898,1.05711,1.05711,14058438.268184,0
+PFE.US,D,19880509,000000,1.05057,1.05711,1.04403,1.05057,12234000.193586,0
+PFE.US,D,19880510,000000,1.05711,1.06336,1.04403,1.05711,13977510.661759,0
+PFE.US,D,19880511,000000,1.03739,1.04403,1.02421,1.03104,14555009.028335,0
+PFE.US,D,19880512,000000,1.03104,1.03104,1.00499,1.01134,14812486.861462,0
+PFE.US,D,19880513,000000,1.01787,1.02421,1.01787,1.01787,9857822.2949199,0
+PFE.US,D,19880516,000000,1.02421,1.05057,1.02421,1.05057,15003753.620407,0
+PFE.US,D,19880517,000000,1.05057,1.06336,1.01134,1.01787,24342942.653039,0
+PFE.US,D,19880518,000000,1.01787,1.01787,0.998264,1.00499,22264707.415399,0
+PFE.US,D,19880519,000000,0.998264,1.00499,0.978935,0.991621,21363523.215569,0
+PFE.US,D,19880520,000000,0.991621,1.01134,0.991621,1.01134,7544175.8250342,0
+PFE.US,D,19880523,000000,1.01134,1.01134,0.978935,0.985472,12333319.878917,0
+PFE.US,D,19880524,000000,0.985472,1.00499,0.985472,1.00499,14154070.11063,0
+PFE.US,D,19880525,000000,1.01134,1.02421,1.00499,1.01134,12660681.258834,0
+PFE.US,D,19880526,000000,1.01134,1.03739,1.00499,1.03104,14661675.708248,0
+PFE.US,D,19880527,000000,1.03104,1.03739,1.02421,1.02421,7761200.1018036,0
+PFE.US,D,19880531,000000,1.02421,1.06336,1.02421,1.05711,11579266.162211,0
+PFE.US,D,19880601,000000,1.06999,1.0898,1.06999,1.08345,31971725.729903,0
+PFE.US,D,19880602,000000,1.07662,1.08345,1.05711,1.06999,7978220.2798311,0
+PFE.US,D,19880603,000000,1.06336,1.06336,1.05057,1.05711,10056454.492784,0
+PFE.US,D,19880606,000000,1.05711,1.06999,1.05711,1.06336,7577282.3868113,0
+PFE.US,D,19880607,000000,1.06336,1.06336,1.04403,1.05057,11858817.769018,0
+PFE.US,D,19880608,000000,1.05057,1.07662,1.05057,1.06999,17637416.525,0
+PFE.US,D,19880609,000000,1.06336,1.10268,1.06336,1.07662,16993713.232353,0
+PFE.US,D,19880610,000000,1.07662,1.08345,1.06336,1.07662,13672216.907408,0
+PFE.US,D,19880613,000000,1.06999,1.08345,1.06999,1.07662,7323486.2484575,0
+PFE.US,D,19880614,000000,1.08345,1.0898,1.07662,1.08345,10777401.647712,0
+PFE.US,D,19880615,000000,1.07662,1.07662,1.05711,1.07662,10873032.465471,0
+PFE.US,D,19880616,000000,1.06336,1.06336,1.04403,1.05057,17475569.509631,0
+PFE.US,D,19880617,000000,1.05057,1.05711,1.04403,1.04403,19524374.756839,0
+PFE.US,D,19880620,000000,1.03739,1.05057,1.03739,1.05057,10472098.671193,0
+PFE.US,D,19880621,000000,1.05711,1.06999,1.04403,1.06999,10869358.96818,0
+PFE.US,D,19880622,000000,1.07662,1.08345,1.04403,1.05711,18019957.215687,0
+PFE.US,D,19880623,000000,1.05711,1.06999,1.05711,1.05711,9644486.8857231,0
+PFE.US,D,19880624,000000,1.05057,1.05711,1.03104,1.04403,13392664.275915,0
+PFE.US,D,19880627,000000,1.03739,1.04403,1.03104,1.03104,14231314.997596,0
+PFE.US,D,19880628,000000,1.03104,1.05057,1.03104,1.04403,11067983.993246,0
+PFE.US,D,19880629,000000,1.03739,1.04403,1.01134,1.02421,10983386.988271,0
+PFE.US,D,19880630,000000,1.02421,1.04403,1.02421,1.04403,8092245.2258656,0
+PFE.US,D,19880701,000000,1.04403,1.05711,1.04403,1.05057,9821041.2111665,0
+PFE.US,D,19880705,000000,1.05057,1.06336,1.04403,1.06336,10990738.081594,0
+PFE.US,D,19880706,000000,1.06336,1.06999,1.05057,1.06336,16570712.837193,0
+PFE.US,D,19880707,000000,1.05711,1.06336,1.04403,1.05057,13811989.124413,0
+PFE.US,D,19880708,000000,1.03739,1.05057,1.03104,1.03104,14558681.50094,0
+PFE.US,D,19880711,000000,1.03104,1.03104,1.01787,1.02421,14558681.50094,0
+PFE.US,D,19880712,000000,1.02421,1.02421,1.01134,1.02421,18700441.592087,0
+PFE.US,D,19880713,000000,1.02421,1.03104,1.01134,1.02421,33645350.601916,0
+PFE.US,D,19880714,000000,1.02421,1.02421,1.01134,1.01787,14260741.91397,0
+PFE.US,D,19880715,000000,1.02421,1.03104,1.01787,1.03104,19454493.259421,0
+PFE.US,D,19880718,000000,1.02421,1.03104,1.01787,1.02421,12314920.627213,0
+PFE.US,D,19880719,000000,1.01787,1.02421,1.00499,1.02421,19778181.142047,0
+PFE.US,D,19880720,000000,1.02421,1.04403,1.02421,1.03739,11858817.769018,0
+PFE.US,D,19880721,000000,1.03104,1.05711,1.03104,1.04403,23927293.351203,0
+PFE.US,D,19880722,000000,1.03104,1.04403,1.02421,1.02421,16427257.900729,0
+PFE.US,D,19880725,000000,1.02421,1.03739,1.01787,1.03104,17891213.688039,0
+PFE.US,D,19880726,000000,1.02421,1.04403,1.02421,1.03739,8688127.473863,0
+PFE.US,D,19880727,000000,1.03739,1.03739,1.01787,1.02421,13907624.040913,0
+PFE.US,D,19880728,000000,1.02421,1.03104,1.01787,1.03104,10615549.508915,0
+PFE.US,D,19880729,000000,1.03104,1.05057,1.03104,1.05057,17593272.051698,0
+PFE.US,D,19880801,000000,1.05711,1.06336,1.04403,1.05711,14326955.037524,0
+PFE.US,D,19880802,000000,1.05711,1.06336,1.05057,1.06336,12476765.593212,0
+PFE.US,D,19880803,000000,1.05711,1.0898,1.05057,1.08345,19995201.320075,0
+PFE.US,D,19880804,000000,1.08345,1.0898,1.06999,1.06999,18939530.420366,0
+PFE.US,D,19880805,000000,1.05711,1.05711,1.04403,1.05057,28091128.240715,0
+PFE.US,D,19880808,000000,1.05057,1.05057,1.03104,1.04403,16497142.472203,0
+PFE.US,D,19880809,000000,1.04403,1.05057,1.02421,1.03739,21963091.257082,0
+PFE.US,D,19880810,000000,1.03104,1.04403,1.02421,1.03104,24615133.944353,0
+PFE.US,D,19880811,000000,1.03739,1.04403,1.02421,1.04403,12068478.656241,0
+PFE.US,D,19880812,000000,1.03104,1.03739,1.03104,1.03104,13536122.286436,0
+PFE.US,D,19880815,000000,1.03104,1.04403,1.03104,1.03104,7422793.6375636,0
+PFE.US,D,19880816,000000,1.03104,1.06336,1.02421,1.03739,11325462.851061,0
+PFE.US,D,19880817,000000,1.04403,1.05057,1.03739,1.04403,12969658.75733,0
+PFE.US,D,19880818,000000,1.04403,1.06336,1.04403,1.05057,13219786.521819,0
+PFE.US,D,19880819,000000,1.05711,1.06336,1.05711,1.06336,8563070.7644159,0
+PFE.US,D,19880822,000000,1.06336,1.06336,1.04403,1.04403,11167299.579836,0
+PFE.US,D,19880823,000000,1.04403,1.05057,1.03739,1.04403,9401716.3626691,0
+PFE.US,D,19880824,000000,1.04403,1.05057,1.03739,1.04403,6701850.5813777,0
+PFE.US,D,19880825,000000,1.03739,1.04403,1.03104,1.03739,8335013.6995488,0
+PFE.US,D,19880826,000000,1.03739,1.03739,1.03104,1.03104,7433833.5984595,0
+PFE.US,D,19880829,000000,1.03739,1.03739,1.03104,1.03739,6963008.0599092,0
+PFE.US,D,19880830,000000,1.03739,1.04403,1.03104,1.03739,7956148.5555228,0
+PFE.US,D,19880831,000000,1.04403,1.05057,1.03739,1.03739,10501523.538196,0
+PFE.US,D,19880901,000000,1.03739,1.03739,1.02421,1.02421,16548641.112886,0
+PFE.US,D,19880902,000000,1.03104,1.05711,1.03104,1.05057,10358078.848586,0
+PFE.US,D,19880906,000000,1.05711,1.06999,1.05057,1.06999,11115799.914469,0
+PFE.US,D,19880907,000000,1.06999,1.08345,1.06336,1.08345,15662168.32187,0
+PFE.US,D,19880908,000000,1.07662,1.08345,1.06999,1.07662,10501523.538196,0
+PFE.US,D,19880909,000000,1.08345,1.0898,1.07662,1.0898,13959121.65691,0
+PFE.US,D,19880912,000000,1.0898,1.09614,1.08345,1.08345,5105473.6703869,0
+PFE.US,D,19880913,000000,1.0898,1.09614,1.08345,1.09614,14349020.61372,0
+PFE.US,D,19880914,000000,1.10268,1.10268,1.08345,1.09614,13804633.932348,0
+PFE.US,D,19880915,000000,1.10268,1.10268,1.09614,1.09614,9810007.3983833,0
+PFE.US,D,19880916,000000,1.0898,1.10922,1.0898,1.10268,19542774.008542,0
+PFE.US,D,19880919,000000,1.10268,1.10268,1.0898,1.0898,7058648.0998369,0
+PFE.US,D,19880920,000000,1.09614,1.10268,1.0898,1.10268,7198421.3415271,0
+PFE.US,D,19880921,000000,1.10268,1.12893,1.09614,1.12893,15165607.808575,0
+PFE.US,D,19880922,000000,1.1221,1.12893,1.11566,1.1221,14279136.042245,0
+PFE.US,D,19880923,000000,1.1221,1.1221,1.11566,1.1221,7746483.5695604,0
+PFE.US,D,19880926,000000,1.1221,1.12893,1.10268,1.10268,9721727.673948,0
+PFE.US,D,19880927,000000,1.10268,1.11566,1.10268,1.10268,9144238.529541,0
+PFE.US,D,19880928,000000,1.10922,1.11566,1.10268,1.11566,12274473.218968,0
+PFE.US,D,19880929,000000,1.10922,1.1221,1.10922,1.1221,13539801.93184,0
+PFE.US,D,19880930,000000,1.1221,1.12893,1.11566,1.11566,13271277.989702,0
+PFE.US,D,19881003,000000,1.1221,1.1221,1.10922,1.11566,17516028.189416,0
+PFE.US,D,19881004,000000,1.11566,1.11566,1.10268,1.10268,5447558.755345,0
+PFE.US,D,19881005,000000,1.10922,1.11566,1.10268,1.11566,13330134.896507,0
+PFE.US,D,19881006,000000,1.11566,1.14191,1.10922,1.13537,22842199.633863,0
+PFE.US,D,19881007,000000,1.13537,1.14191,1.12893,1.14191,24905729.610799,0
+PFE.US,D,19881010,000000,1.13537,1.14191,1.12893,1.14191,5024550.1627023,0
+PFE.US,D,19881011,000000,1.14191,1.14191,1.12893,1.14191,7544175.8250342,0
+PFE.US,D,19881012,000000,1.14191,1.14191,1.11566,1.1221,12947586.008335,0
+PFE.US,D,19881013,000000,1.1221,1.13537,1.11566,1.12893,6514262.4431508,0
+PFE.US,D,19881014,000000,1.12893,1.14191,1.12893,1.13537,7294057.282713,0
+PFE.US,D,19881017,000000,1.13537,1.14825,1.13537,1.14825,11340177.333932,0
+PFE.US,D,19881018,000000,1.14191,1.15469,1.14191,1.15469,13510371.94141,0
+PFE.US,D,19881019,000000,1.16787,1.16787,1.14825,1.15469,17262227.95232,0
+PFE.US,D,19881020,000000,1.15469,1.16787,1.15469,1.16787,12520908.017144,0
+PFE.US,D,19881021,000000,1.16787,1.18759,1.15469,1.18125,17876503.303908,0
+PFE.US,D,19881024,000000,1.18125,1.20047,1.17392,1.18759,12980698.718225,0
+PFE.US,D,19881025,000000,1.18759,1.20719,1.18759,1.20719,12005947.227459,0
+PFE.US,D,19881026,000000,1.21364,1.23316,1.20047,1.21364,24839512.388502,0
+PFE.US,D,19881027,000000,1.20719,1.20719,1.17392,1.18125,17188662.710757,0
+PFE.US,D,19881028,000000,1.18759,1.19403,1.17392,1.17392,8375476.4780765,0
+PFE.US,D,19881031,000000,1.17392,1.18125,1.16172,1.16787,9181018.588609,0
+PFE.US,D,19881101,000000,1.17392,1.17392,1.16787,1.17392,5219500.6657924,0
+PFE.US,D,19881102,000000,1.17392,1.18125,1.16172,1.17392,10667050.198969,0
+PFE.US,D,19881103,000000,1.16787,1.17392,1.16172,1.16787,10527274.907907,0
+PFE.US,D,19881104,000000,1.16172,1.16787,1.15469,1.15469,11516737.807488,0
+PFE.US,D,19881107,000000,1.14191,1.15469,1.14191,1.14825,10545665.962127,0
+PFE.US,D,19881108,000000,1.15469,1.16172,1.14825,1.15469,10696473.0166,0
+PFE.US,D,19881109,000000,1.15469,1.15469,1.14191,1.14825,8401223.7490466,0
+PFE.US,D,19881110,000000,1.14825,1.16172,1.14825,1.16172,6944618.0303752,0
+PFE.US,D,19881111,000000,1.15469,1.15469,1.14191,1.14191,9773224.265259,0
+PFE.US,D,19881114,000000,1.14191,1.14191,1.12893,1.12893,10817860.327498,0
+PFE.US,D,19881115,000000,1.12893,1.14191,1.12893,1.13537,6712889.5175881,0
+PFE.US,D,19881116,000000,1.13537,1.13537,1.12893,1.12893,13742101.478882,0
+PFE.US,D,19881117,000000,1.12893,1.13537,1.1221,1.12893,13109431.999019,0
+PFE.US,D,19881118,000000,1.12893,1.13537,1.12893,1.13537,11494661.984438,0
+PFE.US,D,19881121,000000,1.14825,1.14825,1.1221,1.14191,11674903.128083,0
+PFE.US,D,19881122,000000,1.14191,1.14825,1.12893,1.14191,10354400.227867,0
+PFE.US,D,19881123,000000,1.14191,1.15469,1.14191,1.14825,7735450.7814626,0
+PFE.US,D,19881125,000000,1.14191,1.14825,1.12893,1.14825,12690112.273948,0
+PFE.US,D,19881128,000000,1.14191,1.15469,1.14191,1.14191,7209457.2036813,0
+PFE.US,D,19881129,000000,1.14191,1.15469,1.14191,1.15469,10839933.076492,0
+PFE.US,D,19881130,000000,1.15469,1.18125,1.15469,1.17392,11075338.160627,0
+PFE.US,D,19881201,000000,1.17392,1.17392,1.16172,1.16787,9298724.2047325,0
+PFE.US,D,19881202,000000,1.16172,1.16787,1.15469,1.16172,11980202.005861,0
+PFE.US,D,19881205,000000,1.16787,1.21364,1.16787,1.20047,41634599.571104,0
+PFE.US,D,19881206,000000,1.20047,1.21364,1.18125,1.20047,18785043.72049,0
+PFE.US,D,19881207,000000,1.17392,1.18759,1.17392,1.18125,15890227.436109,0
+PFE.US,D,19881208,000000,1.18125,1.19403,1.17392,1.18125,8518923.2170576,0
+PFE.US,D,19881209,000000,1.19403,1.20047,1.18759,1.19403,7860509.5402804,0
+PFE.US,D,19881212,000000,1.20047,1.20719,1.19403,1.20047,8000288.9300832,0
+PFE.US,D,19881213,000000,1.19403,1.20047,1.18125,1.18759,7823729.4812125,0
+PFE.US,D,19881214,000000,1.19403,1.20047,1.18759,1.19403,8305591.9066024,0
+PFE.US,D,19881215,000000,1.19403,1.20719,1.19403,1.20047,9552533.6639968,0
+PFE.US,D,19881216,000000,1.20719,1.20719,1.20047,1.20719,14764666.8415,0
+PFE.US,D,19881219,000000,1.20047,1.21364,1.19403,1.21364,13241852.098015,0
+PFE.US,D,19881220,000000,1.20719,1.21364,1.19403,1.19403,6083901.7324992,0
+PFE.US,D,19881221,000000,1.18759,1.20719,1.18759,1.20719,11855140.172987,0
+PFE.US,D,19881222,000000,1.21364,1.22028,1.20719,1.21364,15960114.056954,0
+PFE.US,D,19881223,000000,1.21364,1.22028,1.20719,1.20719,6797486.5225635,0
+PFE.US,D,19881227,000000,1.20047,1.21364,1.20047,1.20719,3122870.2751925,0
+PFE.US,D,19881228,000000,1.21364,1.23316,1.20047,1.20719,5068685.4138354,0
+PFE.US,D,19881229,000000,1.21364,1.21364,1.20719,1.20719,7054969.4791189,0
+PFE.US,D,19881230,000000,1.20047,1.20719,1.19403,1.20047,7952468.9101193,0
+PFE.US,D,19890103,000000,1.19403,1.20047,1.18759,1.19403,8342364.7928723,0
+PFE.US,D,19890104,000000,1.18759,1.20719,1.18759,1.20047,7956148.5555228,0
+PFE.US,D,19890105,000000,1.20047,1.20719,1.19403,1.19403,10229331.222195,0
+PFE.US,D,19890106,000000,1.20047,1.21364,1.19403,1.20047,11270291.737772,0
+PFE.US,D,19890109,000000,1.18125,1.18759,1.18125,1.18125,21209038.565063,0
+PFE.US,D,19890110,000000,1.18125,1.18759,1.16787,1.18125,9798976.6596563,0
+PFE.US,D,19890111,000000,1.18125,1.19403,1.18125,1.18759,6948295.6264079,0
+PFE.US,D,19890112,000000,1.18125,1.20047,1.18125,1.19403,7838440.8900283,0
+PFE.US,D,19890113,000000,1.19403,1.20047,1.19403,1.19403,7996613.3834214,0
+PFE.US,D,19890116,000000,1.20047,1.20719,1.19403,1.20047,5841130.1847598,0
+PFE.US,D,19890117,000000,1.20047,1.20047,1.19403,1.20047,5337202.1831741,0
+PFE.US,D,19890118,000000,1.19403,1.20047,1.19403,1.19403,13944408.198723,0
+PFE.US,D,19890119,000000,1.20047,1.20047,1.16787,1.18125,27337074.52401,0
+PFE.US,D,19890120,000000,1.16787,1.17392,1.15469,1.16172,13425764.68958,0
+PFE.US,D,19890123,000000,1.16172,1.18125,1.15469,1.17392,18843892.42981,0
+PFE.US,D,19890124,000000,1.17392,1.19403,1.16787,1.18759,15364227.710214,0
+PFE.US,D,19890125,000000,1.18759,1.20047,1.18125,1.18759,18777687.503739,0
+PFE.US,D,19890126,000000,1.18125,1.20047,1.18125,1.20047,26160020.412145,0
+PFE.US,D,19890127,000000,1.20719,1.20719,1.18759,1.19403,20539590.050816,0
+PFE.US,D,19890130,000000,1.19403,1.19403,1.18759,1.19403,19730364.19614,0
+PFE.US,D,19890131,000000,1.18759,1.20047,1.18125,1.20047,13201391.368858,0
+PFE.US,D,19890201,000000,1.20047,1.22028,1.19403,1.20719,17420397.371656,0
+PFE.US,D,19890202,000000,1.20719,1.21364,1.20047,1.20719,10659690.908162,0
+PFE.US,D,19890203,000000,1.20719,1.21364,1.20047,1.21364,11347537.649425,0
+PFE.US,D,19890206,000000,1.20719,1.21364,1.20047,1.21364,11704326.970401,0
+PFE.US,D,19890207,000000,1.20719,1.22028,1.20719,1.21364,16081496.244424,0
+PFE.US,D,19890208,000000,1.21364,1.23316,1.21364,1.22672,12752640.628672,0
+PFE.US,D,19890209,000000,1.22028,1.22672,1.21364,1.21364,9912999.55632,0
+PFE.US,D,19890210,000000,1.21364,1.21364,1.16787,1.18759,44069631.302516,0
+PFE.US,D,19890213,000000,1.18125,1.18759,1.17392,1.18125,22915765.900112,0
+PFE.US,D,19890214,000000,1.18125,1.20047,1.18125,1.19403,12793101.357829,0
+PFE.US,D,19890215,000000,1.18759,1.19403,1.18759,1.18759,14234995.667684,0
+PFE.US,D,19890216,000000,1.18759,1.18759,1.17392,1.18125,12708502.303483,0
+PFE.US,D,19890217,000000,1.18759,1.18759,1.15469,1.16172,39265781.987931,0
+PFE.US,D,19890221,000000,1.16787,1.18125,1.16787,1.17392,13050588.413126,0
+PFE.US,D,19890222,000000,1.17392,1.17392,1.16172,1.16172,10733259.223781,0
+PFE.US,D,19890223,000000,1.16172,1.16787,1.15469,1.16172,15912294.036989,0
+PFE.US,D,19890224,000000,1.16172,1.16172,1.13537,1.13537,17530747.795715,0
+PFE.US,D,19890227,000000,1.14191,1.14191,1.12893,1.12893,18060418.969529,0
+PFE.US,D,19890228,000000,1.13537,1.14825,1.12893,1.14825,26439569.969582,0
+PFE.US,D,19890301,000000,1.16172,1.16172,1.14191,1.14825,18461353.788492,0
+PFE.US,D,19890302,000000,1.14191,1.16172,1.13537,1.16172,10475775.24254,0
+PFE.US,D,19890303,000000,1.16172,1.16172,1.15469,1.15469,11115799.914469,0
+PFE.US,D,19890306,000000,1.16172,1.16172,1.14825,1.14825,7761200.1018036,0
+PFE.US,D,19890307,000000,1.14825,1.15469,1.14825,1.14825,10240367.084349,0
+PFE.US,D,19890308,000000,1.14825,1.16172,1.14825,1.15469,11424777.412964,0
+PFE.US,D,19890309,000000,1.15469,1.15469,1.14825,1.15469,14562364.2204,0
+PFE.US,D,19890310,000000,1.14825,1.14825,1.13537,1.14191,10262437.783973,0
+PFE.US,D,19890313,000000,1.14191,1.16172,1.14191,1.15469,13815667.745132,0
+PFE.US,D,19890314,000000,1.15469,1.16787,1.15469,1.16172,7463256.4160913,0
+PFE.US,D,19890315,000000,1.16787,1.17392,1.16172,1.17392,11788931.148174,0
+PFE.US,D,19890316,000000,1.18759,1.19403,1.17392,1.18125,14341667.471025,0
+PFE.US,D,19890317,000000,1.14825,1.16787,1.14825,1.16787,27149486.385783,0
+PFE.US,D,19890320,000000,1.16172,1.17392,1.16172,1.17392,13598652.69053,0
+PFE.US,D,19890321,000000,1.18125,1.18759,1.17392,1.17392,12539304.194791,0
+PFE.US,D,19890322,000000,1.17392,1.17392,1.16787,1.17392,11932378.91184,0
+PFE.US,D,19890323,000000,1.17392,1.17392,1.16172,1.16787,7970862.0137095,0
+PFE.US,D,19890327,000000,1.16172,1.18125,1.16172,1.17392,9666556.5606605,0
+PFE.US,D,19890328,000000,1.18125,1.18759,1.17392,1.18125,5583650.3022608,0
+PFE.US,D,19890329,000000,1.18759,1.19403,1.18759,1.19403,9982886.1771651,0
+PFE.US,D,19890330,000000,1.18759,1.20047,1.18125,1.18759,11321788.329084,0
+PFE.US,D,19890331,000000,1.18759,1.20047,1.18759,1.20047,11980202.005861,0
+PFE.US,D,19890403,000000,1.20047,1.22028,1.20047,1.21364,20885346.583695,0
+PFE.US,D,19890404,000000,1.21364,1.22672,1.20719,1.22672,17482930.849808,0
+PFE.US,D,19890405,000000,1.22672,1.25278,1.22672,1.25278,21448125.343972,0
+PFE.US,D,19890406,000000,1.23979,1.24624,1.23316,1.23979,8533641.7986714,0
+PFE.US,D,19890407,000000,1.22672,1.23979,1.22672,1.23316,9206767.9089499,0
+PFE.US,D,19890410,000000,1.23979,1.24624,1.23316,1.23316,10858324.130711,0
+PFE.US,D,19890411,000000,1.23316,1.23979,1.22672,1.22672,8011322.7428664,0
+PFE.US,D,19890412,000000,1.22672,1.23979,1.22672,1.23979,9243550.0173888,0
+PFE.US,D,19890413,000000,1.23979,1.23979,1.22028,1.22672,8754337.5233608,0
+PFE.US,D,19890414,000000,1.23316,1.25278,1.23316,1.24624,12995407.052985,0
+PFE.US,D,19890417,000000,1.24624,1.25278,1.24624,1.24624,12226642.95215,0
+PFE.US,D,19890418,000000,1.25278,1.27248,1.25278,1.26566,36091412.047371,0
+PFE.US,D,19890419,000000,1.26566,1.27903,1.26566,1.27903,25074922.596064,0
+PFE.US,D,19890420,000000,1.27903,1.27903,1.26566,1.26566,16592781.487445,0
+PFE.US,D,19890421,000000,1.27248,1.29201,1.27248,1.29201,30353269.921806,0
+PFE.US,D,19890424,000000,1.27903,1.27903,1.27248,1.27248,8662378.1535219,0
+PFE.US,D,19890425,000000,1.27903,1.29201,1.27903,1.27903,11741111.128211,0
+PFE.US,D,19890426,000000,1.27903,1.28527,1.27903,1.27903,9736441.1321347,0
+PFE.US,D,19890427,000000,1.27903,1.29201,1.27903,1.28527,14183501.125744,0
+PFE.US,D,19890428,000000,1.29201,1.29855,1.27903,1.29201,7143247.1541835,0
+PFE.US,D,19890501,000000,1.28527,1.29201,1.27903,1.28527,7271984.5337193,0
+PFE.US,D,19890502,000000,1.28527,1.29201,1.28527,1.28527,8555713.5229798,0
+PFE.US,D,19890503,000000,1.27903,1.28527,1.27248,1.27903,6940937.3602862,0
+PFE.US,D,19890504,000000,1.27903,1.30499,1.27903,1.30499,13046908.767723,0
+PFE.US,D,19890505,000000,1.30499,1.31806,1.29855,1.30499,17111414.749735,0
+PFE.US,D,19890508,000000,1.30499,1.30499,1.29201,1.29201,8997108.0464147,0
+PFE.US,D,19890509,000000,1.29855,1.30499,1.29201,1.29855,8581459.7692646,0
+PFE.US,D,19890510,000000,1.29201,1.29855,1.29201,1.29201,8062818.3094921,0
+PFE.US,D,19890511,000000,1.29201,1.29855,1.29201,1.29201,8368118.211955,0
+PFE.US,D,19890512,000000,1.30499,1.34392,1.30499,1.34392,19347823.505452,0
+PFE.US,D,19890515,000000,1.34392,1.34392,1.33124,1.33777,11568230.300058,0
+PFE.US,D,19890516,000000,1.33777,1.34392,1.33124,1.34392,8919864.1841336,0
+PFE.US,D,19890517,000000,1.33777,1.35075,1.33124,1.33777,16434610.018739,0
+PFE.US,D,19890518,000000,1.33124,1.34392,1.33124,1.33777,9515747.4568162,0
+PFE.US,D,19890519,000000,1.34392,1.35075,1.31806,1.31806,22360339.257845,0
+PFE.US,D,19890522,000000,1.31806,1.32431,1.29855,1.30499,14823521.698931,0
+PFE.US,D,19890523,000000,1.29855,1.30499,1.27248,1.27248,21981478.21256,0
+PFE.US,D,19890524,000000,1.27248,1.27903,1.26566,1.27903,13429448.433726,0
+PFE.US,D,19890525,000000,1.27903,1.29201,1.27903,1.28527,9901961.644795,0
+PFE.US,D,19890526,000000,1.28527,1.29201,1.28527,1.29201,5929405.8104533,0
+PFE.US,D,19890530,000000,1.29201,1.29855,1.27903,1.28527,8960319.7898633,0
+PFE.US,D,19890531,000000,1.28527,1.28527,1.27903,1.28527,12671719.170359,0
+PFE.US,D,19890601,000000,1.28527,1.28527,1.27903,1.28527,16353691.634481,0
+PFE.US,D,19890602,000000,1.29201,1.31806,1.28527,1.31143,16471396.225919,0
+PFE.US,D,19890605,000000,1.30499,1.31143,1.28527,1.28527,20730856.809761,0
+PFE.US,D,19890606,000000,1.29201,1.29855,1.28527,1.29201,15904937.820239,0
+PFE.US,D,19890607,000000,1.29201,1.30499,1.29201,1.29201,16147709.367978,0
+PFE.US,D,19890608,000000,1.29201,1.29201,1.28527,1.28527,8474788.9906097,0
+PFE.US,D,19890609,000000,1.28527,1.29201,1.28527,1.29201,12016988.213041,0
+PFE.US,D,19890612,000000,1.28527,1.29201,1.27903,1.28527,5911018.8549757,0
+PFE.US,D,19890613,000000,1.21364,1.22672,1.20047,1.22028,65065327.285584,0
+PFE.US,D,19890614,000000,1.22672,1.22672,1.21364,1.22028,32317484.312152,0
+PFE.US,D,19890615,000000,1.21364,1.22028,1.21364,1.21364,22643573.584111,0
+PFE.US,D,19890616,000000,1.20719,1.21364,1.20047,1.20719,30588685.252794,0
+PFE.US,D,19890619,000000,1.20719,1.21364,1.20719,1.20719,17184984.09004,0
+PFE.US,D,19890620,000000,1.21364,1.23316,1.21364,1.22672,23084966.058176,0
+PFE.US,D,19890621,000000,1.22028,1.22028,1.20047,1.20047,10575098.001928,0
+PFE.US,D,19890622,000000,1.20047,1.21364,1.19403,1.20719,14933864.950192,0
+PFE.US,D,19890623,000000,1.21364,1.23979,1.20719,1.23979,16684738.807913,0
+PFE.US,D,19890626,000000,1.23979,1.23979,1.22028,1.22672,11535124.762966,0
+PFE.US,D,19890627,000000,1.22672,1.23316,1.22028,1.22672,7551539.214583,0
+PFE.US,D,19890628,000000,1.23316,1.23979,1.22028,1.23316,17928000.919905,0
+PFE.US,D,19890629,000000,1.22672,1.22672,1.20719,1.20719,12962304.58995,0
+PFE.US,D,19890630,000000,1.21364,1.21364,1.18759,1.20719,16662668.10829,0
+PFE.US,D,19890703,000000,1.21364,1.21364,1.20719,1.21364,4207966.0419031,0
+PFE.US,D,19890705,000000,1.21364,1.22672,1.20719,1.22672,10096918.295997,0
+PFE.US,D,19890706,000000,1.22672,1.22672,1.21364,1.22672,10361752.345877,0
+PFE.US,D,19890707,000000,1.23979,1.25278,1.22672,1.23979,13808312.553066,0
+PFE.US,D,19890710,000000,1.24624,1.25278,1.23979,1.23979,7610386.8992176,0
+PFE.US,D,19890711,000000,1.23979,1.25278,1.23979,1.23979,11487309.866429,0
+PFE.US,D,19890712,000000,1.23979,1.23979,1.22672,1.23316,10358078.848586,0
+PFE.US,D,19890713,000000,1.23316,1.23979,1.22672,1.23316,9725403.2206097,0
+PFE.US,D,19890714,000000,1.22672,1.24624,1.22028,1.23979,13252893.083597,0
+PFE.US,D,19890717,000000,1.23979,1.24624,1.22672,1.23979,5039262.5962037,0
+PFE.US,D,19890718,000000,1.23979,1.23979,1.23316,1.23316,8449040.6949542,0
+PFE.US,D,19890719,000000,1.24624,1.26566,1.23979,1.26566,18965278.716022,0
+PFE.US,D,19890720,000000,1.26566,1.26566,1.24624,1.25278,14760991.294837,0
+PFE.US,D,19890721,000000,1.23979,1.25278,1.23979,1.24624,14143038.347218,0
+PFE.US,D,19890724,000000,1.24624,1.25931,1.24624,1.25278,11836743.99534,0
+PFE.US,D,19890725,000000,1.25931,1.27248,1.25931,1.27248,10674407.440404,0
+PFE.US,D,19890726,000000,1.27903,1.29855,1.27248,1.29855,10935563.894251,0
+PFE.US,D,19890727,000000,1.36393,1.37056,1.33777,1.3572,61901994.231864,0
+PFE.US,D,19890728,000000,1.38324,1.38324,1.37056,1.38324,31133077.057593,0
+PFE.US,D,19890731,000000,1.38324,1.38999,1.37662,1.38324,16375763.358789,0
+PFE.US,D,19890801,000000,1.37662,1.38324,1.3572,1.3572,21826987.413941,0
+PFE.US,D,19890802,000000,1.3572,1.36393,1.34392,1.3572,14371092.338027,0
+PFE.US,D,19890803,000000,1.3572,1.3572,1.35075,1.3572,11593979.620398,0
+PFE.US,D,19890804,000000,1.33777,1.3572,1.33124,1.3572,16876006.591544,0
+PFE.US,D,19890807,000000,1.3572,1.37662,1.35075,1.37662,21341459.688744,0
+PFE.US,D,19890808,000000,1.37056,1.37662,1.37056,1.37056,12160434.952022,0
+PFE.US,D,19890809,000000,1.36393,1.37056,1.3572,1.36393,6551043.5269042,0
+PFE.US,D,19890810,000000,1.36393,1.37056,1.3572,1.37056,9309762.1162574,0
+PFE.US,D,19890811,000000,1.37662,1.38324,1.3572,1.37662,13823030.109995,0
+PFE.US,D,19890814,000000,1.37056,1.38324,1.37056,1.37662,12833564.136356,0
+PFE.US,D,19890815,000000,1.37056,1.38999,1.37056,1.38324,10644979.499345,0
+PFE.US,D,19890816,000000,1.40306,1.43557,1.40306,1.40921,28915062.430152,0
+PFE.US,D,19890817,000000,1.40921,1.41594,1.40306,1.40921,15904937.820239,0
+PFE.US,D,19890818,000000,1.40921,1.43557,1.40306,1.43557,17567528.879469,0
+PFE.US,D,19890821,000000,1.42903,1.44853,1.40306,1.41594,16379438.90545,0
+PFE.US,D,19890822,000000,1.40921,1.40921,1.39613,1.40921,13753139.390408,0
+PFE.US,D,19890823,000000,1.41594,1.41594,1.40306,1.41594,12888736.27433,0
+PFE.US,D,19890824,000000,1.41594,1.48123,1.41594,1.4746,27701229.283905,0
+PFE.US,D,19890825,000000,1.4746,1.4746,1.44181,1.44853,13926017.144504,0
+PFE.US,D,19890828,000000,1.43557,1.44853,1.42903,1.44853,10457383.163635,0
+PFE.US,D,19890829,000000,1.45518,1.45518,1.42903,1.42903,12690112.273948,0
+PFE.US,D,19890830,000000,1.44181,1.46786,1.44181,1.45518,18737220.626469,0
+PFE.US,D,19890831,000000,1.46142,1.4746,1.45518,1.4746,13948084.77007,0
+PFE.US,D,19890901,000000,1.48123,1.50085,1.48123,1.48123,20351994.739792,0
+PFE.US,D,19890905,000000,1.48123,1.48758,1.46786,1.46786,10983386.988271,0
+PFE.US,D,19890906,000000,1.4746,1.4746,1.44181,1.45518,15853443.278299,0
+PFE.US,D,19890907,000000,1.4746,1.49402,1.4746,1.4746,40111785.852306,0
+PFE.US,D,19890908,000000,1.48758,1.49402,1.4746,1.48758,28286075.669749,0
+PFE.US,D,19890911,000000,1.48758,1.48758,1.44853,1.46142,11387995.304526,0
+PFE.US,D,19890912,000000,1.46786,1.48123,1.46786,1.46786,11685936.940866,0
+PFE.US,D,19890913,000000,1.46786,1.48758,1.44853,1.45518,15581250.962298,0
+PFE.US,D,19890914,000000,1.44853,1.44853,1.42229,1.42229,14043720.711256,0
+PFE.US,D,19890915,000000,1.44181,1.44181,1.42229,1.43557,20583726.326636,0
+PFE.US,D,19890918,000000,1.43557,1.44181,1.42903,1.44181,9442182.2152532,0
+PFE.US,D,19890919,000000,1.44181,1.46142,1.43557,1.44853,17740409.707621,0
+PFE.US,D,19890920,000000,1.44181,1.44181,1.43557,1.44181,13650145.1831,0
+PFE.US,D,19890921,000000,1.44181,1.45518,1.44181,1.44181,12406883.071109,0
+PFE.US,D,19890922,000000,1.42903,1.44181,1.42903,1.42903,10045415.556574,0
+PFE.US,D,19890925,000000,1.42229,1.43557,1.42229,1.42903,13234496.90595,0
+PFE.US,D,19890926,000000,1.43557,1.45518,1.40921,1.40921,16184493.525788,0
+PFE.US,D,19890927,000000,1.40921,1.43557,1.40306,1.42903,14143038.347218,0
+PFE.US,D,19890928,000000,1.42229,1.45518,1.42229,1.45518,13793598.070194,0
+PFE.US,D,19890929,000000,1.45518,1.4746,1.45518,1.45518,17744088.32834,0
+PFE.US,D,19891002,000000,1.44853,1.45518,1.44181,1.44181,7963500.6735317,0
+PFE.US,D,19891003,000000,1.44853,1.46786,1.44181,1.46786,15893900.9334,0
+PFE.US,D,19891004,000000,1.4746,1.4746,1.45518,1.46786,17449826.337402,0
+PFE.US,D,19891005,000000,1.46786,1.4746,1.45518,1.46142,16445640.757465,0
+PFE.US,D,19891006,000000,1.46786,1.46786,1.45518,1.46786,12267108.804733,0
+PFE.US,D,19891009,000000,1.46786,1.4746,1.46142,1.46786,14713172.299558,0
+PFE.US,D,19891010,000000,1.4746,1.4746,1.45518,1.45518,14032692.021901,0
+PFE.US,D,19891011,000000,1.45518,1.48123,1.44181,1.46786,14194533.913842,0
+PFE.US,D,19891012,000000,1.4746,1.4746,1.45518,1.45518,14558681.50094,0
+PFE.US,D,19891013,000000,1.44181,1.45518,1.37662,1.40306,23964080.583069,0
+PFE.US,D,19891016,000000,1.34392,1.41594,1.33777,1.40306,28561947.631152,0
+PFE.US,D,19891017,000000,1.40306,1.42903,1.39613,1.42229,10795790.652561,0
+PFE.US,D,19891018,000000,1.42229,1.45518,1.41594,1.44181,16320581.998647,0
+PFE.US,D,19891019,000000,1.45518,1.45518,1.44181,1.44181,17361540.464854,0
+PFE.US,D,19891020,000000,1.44181,1.44853,1.43557,1.44181,9169984.7758256,0
+PFE.US,D,19891023,000000,1.44853,1.45518,1.44181,1.44853,10199907.379877,0
+PFE.US,D,19891024,000000,1.44853,1.44853,1.41594,1.43557,11568230.300058,0
+PFE.US,D,19891025,000000,1.44181,1.44853,1.43557,1.44181,8868363.4940808,0
+PFE.US,D,19891026,000000,1.43557,1.44181,1.41594,1.42229,5653538.9724767,0
+PFE.US,D,19891027,000000,1.41594,1.42229,1.39613,1.40921,9357577.0127942,0
+PFE.US,D,19891030,000000,1.40306,1.40921,1.39613,1.39613,8717563.6124055,0
+PFE.US,D,19891031,000000,1.40921,1.44181,1.40921,1.43557,9721727.673948,0
+PFE.US,D,19891101,000000,1.44853,1.45518,1.44181,1.44181,27657087.88466,0
+PFE.US,D,19891102,000000,1.44181,1.44853,1.41594,1.44181,21374561.127095,0
+PFE.US,D,19891103,000000,1.43557,1.44853,1.42229,1.44181,17299009.036074,0
+PFE.US,D,19891106,000000,1.44181,1.44853,1.42903,1.42903,16993713.232353,0
+PFE.US,D,19891107,000000,1.42903,1.44853,1.42903,1.44181,12730568.904364,0
+PFE.US,D,19891108,000000,1.44853,1.48758,1.44853,1.48123,22143324.203243,0
+PFE.US,D,19891109,000000,1.48758,1.50739,1.48758,1.48758,24236272.899069,0
+PFE.US,D,19891110,000000,1.49402,1.52057,1.49402,1.50085,34197093.500039,0
+PFE.US,D,19891113,000000,1.50739,1.53365,1.50085,1.50739,35157125.384505,0
+PFE.US,D,19891114,000000,1.50739,1.50739,1.4746,1.48758,16633238.117861,0
+PFE.US,D,19891115,000000,1.50085,1.50739,1.48123,1.50085,12506195.583642,0
+PFE.US,D,19891116,000000,1.49402,1.50739,1.48758,1.49402,13690608.986313,0
+PFE.US,D,19891117,000000,1.49402,1.50739,1.48758,1.50739,17975815.816442,0
+PFE.US,D,19891120,000000,1.50739,1.50739,1.50085,1.50739,7683953.1654661,0
+PFE.US,D,19891121,000000,1.50739,1.5268,1.50739,1.5268,17056244.661132,0
+PFE.US,D,19891122,000000,1.53365,1.57921,1.5268,1.56585,23997183.046104,0
+PFE.US,D,19891124,000000,1.56585,1.57238,1.5595,1.56585,12517234.519853,0
+PFE.US,D,19891127,000000,1.5595,1.61142,1.5595,1.59844,42627742.116088,0
+PFE.US,D,19891128,000000,1.59844,1.59844,1.57921,1.59844,28370670.625353,0
+PFE.US,D,19891129,000000,1.57921,1.58546,1.56585,1.57238,12851957.239947,0
+PFE.US,D,19891130,000000,1.57238,1.59844,1.57238,1.58546,17449826.337402,0
+PFE.US,D,19891201,000000,1.58546,1.60518,1.57921,1.58546,25678165.159555,0
+PFE.US,D,19891204,000000,1.58546,1.59209,1.57921,1.59209,8758012.0453371,0
+PFE.US,D,19891205,000000,1.58546,1.59209,1.57921,1.59209,7753844.9097384,0
+PFE.US,D,19891206,000000,1.59844,1.62478,1.59209,1.59844,21334101.422623,0
+PFE.US,D,19891207,000000,1.59844,1.61142,1.56585,1.57238,10541990.415466,0
+PFE.US,D,19891208,000000,1.55287,1.5595,1.4746,1.48123,85689515.366062,0
+PFE.US,D,19891211,000000,1.46142,1.46142,1.43557,1.44853,49127287.00231,0
+PFE.US,D,19891212,000000,1.45518,1.4746,1.45518,1.46786,28061698.250285,0
+PFE.US,D,19891213,000000,1.4746,1.48123,1.46786,1.48123,18972638.006829,0
+PFE.US,D,19891214,000000,1.4746,1.4746,1.44853,1.46142,27292932.100079,0
+PFE.US,D,19891215,000000,1.46142,1.46142,1.42229,1.42903,27348111.41085,0
+PFE.US,D,19891218,000000,1.42903,1.42903,1.40921,1.42229,17791902.200191,0
+PFE.US,D,19891219,000000,1.42229,1.42229,1.40306,1.41594,22489085.859549,0
+PFE.US,D,19891220,000000,1.40921,1.41594,1.40306,1.40306,13035872.905569,0
+PFE.US,D,19891221,000000,1.40306,1.43557,1.40306,1.43557,13617037.596637,0
+PFE.US,D,19891222,000000,1.43557,1.45518,1.42903,1.44853,7411760.8494657,0
+PFE.US,D,19891226,000000,1.44853,1.44853,1.42903,1.42903,2942638.3537164,0
+PFE.US,D,19891227,000000,1.43557,1.4746,1.42903,1.46786,9291374.1360943,0
+PFE.US,D,19891228,000000,1.4746,1.50085,1.46786,1.49402,13120471.959915,0
+PFE.US,D,19891229,000000,1.49402,1.50739,1.48758,1.48758,7728096.6140828,0
+PFE.US,D,19900102,000000,1.49402,1.52057,1.48123,1.52057,13845091.587449,0
+PFE.US,D,19900103,000000,1.5268,1.5268,1.51383,1.5268,14996404.576455,0
+PFE.US,D,19900104,000000,1.53365,1.55287,1.53365,1.55287,27285583.056126,0
+PFE.US,D,19900105,000000,1.53365,1.55287,1.53365,1.53365,18236977.393715,0
+PFE.US,D,19900108,000000,1.53365,1.54008,1.51383,1.52057,11134193.018059,0
+PFE.US,D,19900109,000000,1.52057,1.5268,1.48758,1.49402,15448835.986729,0
+PFE.US,D,19900110,000000,1.48758,1.52057,1.4746,1.52057,17240158.277383,0
+PFE.US,D,19900111,000000,1.52057,1.5268,1.50085,1.50085,10795790.652561,0
+PFE.US,D,19900112,000000,1.46786,1.49402,1.46786,1.4746,15029508.064176,0
+PFE.US,D,19900115,000000,1.4746,1.48123,1.46786,1.4746,17221766.198478,0
+PFE.US,D,19900116,000000,1.4746,1.49402,1.46786,1.48758,11439491.895836,0
+PFE.US,D,19900117,000000,1.48758,1.50085,1.48123,1.48758,11262932.446965,0
+PFE.US,D,19900118,000000,1.48123,1.51383,1.4746,1.51383,20326247.468821,0
+PFE.US,D,19900119,000000,1.52057,1.5268,1.50739,1.50739,15588606.154363,0
+PFE.US,D,19900122,000000,1.50739,1.51383,1.48123,1.48758,11314429.038277,0
+PFE.US,D,19900123,000000,1.48758,1.48758,1.46142,1.46786,16335297.506205,0
+PFE.US,D,19900124,000000,1.44181,1.48758,1.43557,1.48123,15154566.822994,0
+PFE.US,D,19900125,000000,1.48758,1.49402,1.44853,1.46142,14337983.72688,0
+PFE.US,D,19900126,000000,1.45518,1.46142,1.42903,1.44853,9938751.9507172,0
+PFE.US,D,19900129,000000,1.48123,1.48758,1.44853,1.46786,15275950.035151,0
+PFE.US,D,19900130,000000,1.46786,1.4746,1.44853,1.44853,11362249.058241,0
+PFE.US,D,19900131,000000,1.45518,1.4746,1.45518,1.46786,15709990.391204,0
+PFE.US,D,19900201,000000,1.4746,1.48758,1.4746,1.4746,11954451.660835,0
+PFE.US,D,19900202,000000,1.4746,1.50085,1.4746,1.48758,21540084.71381,0
+PFE.US,D,19900205,000000,1.50739,1.50739,1.48758,1.49402,14665354.328966,0
+PFE.US,D,19900206,000000,1.48758,1.49402,1.4746,1.4746,20241650.463846,0
+PFE.US,D,19900207,000000,1.46142,1.48123,1.44181,1.46142,31666418.654642,0
+PFE.US,D,19900208,000000,1.46786,1.48123,1.46142,1.4746,20804423.076011,0
+PFE.US,D,19900209,000000,1.46142,1.46142,1.42903,1.44853,55148648.083861,0
+PFE.US,D,19900212,000000,1.44853,1.46142,1.43557,1.45518,25821613.947905,0
+PFE.US,D,19900213,000000,1.45518,1.46142,1.44853,1.46142,23151180.206415,0
+PFE.US,D,19900214,000000,1.46786,1.4746,1.46142,1.46786,12513551.800393,0
+PFE.US,D,19900215,000000,1.46786,1.4746,1.46142,1.4746,15183997.83811,0
+PFE.US,D,19900216,000000,1.46786,1.4746,1.42229,1.43557,35068843.610698,0
+PFE.US,D,19900220,000000,1.40921,1.41594,1.40306,1.40306,42583601.741527,0
+PFE.US,D,19900221,000000,1.40306,1.40921,1.37662,1.37662,39490153.259282,0
+PFE.US,D,19900222,000000,1.37056,1.37056,1.27903,1.27903,128548989.06899,0
+PFE.US,D,19900223,000000,1.25278,1.25278,1.18125,1.21364,144987276.68376,0
+PFE.US,D,19900226,000000,1.20719,1.25278,1.17392,1.20719,143887470.53293,0
+PFE.US,D,19900227,000000,1.23979,1.28527,1.23316,1.27903,74349340.0815,0
+PFE.US,D,19900228,000000,1.29855,1.29855,1.26566,1.27248,70494489.863282,0
+PFE.US,D,19900301,000000,1.27903,1.30499,1.27903,1.29201,41138030.860325,0
+PFE.US,D,19900302,000000,1.29855,1.33777,1.29201,1.33124,36356253.270047,0
+PFE.US,D,19900305,000000,1.33777,1.33777,1.27248,1.28527,49215562.628004,0
+PFE.US,D,19900306,000000,1.29855,1.31806,1.29201,1.31806,33832940.789514,0
+PFE.US,D,19900307,000000,1.31806,1.32431,1.29855,1.31143,24780658.555755,0
+PFE.US,D,19900308,000000,1.30499,1.33124,1.30499,1.32431,20109229.340166,0
+PFE.US,D,19900309,000000,1.31806,1.33124,1.29855,1.29855,14919154.566062,0
+PFE.US,D,19900312,000000,1.27248,1.31806,1.27248,1.31806,17431430.159754,0
+PFE.US,D,19900313,000000,1.31143,1.31143,1.27903,1.27903,12903452.806573,0
+PFE.US,D,19900314,000000,1.27248,1.27903,1.24624,1.27248,22823811.653699,0
+PFE.US,D,19900315,000000,1.27248,1.29855,1.26566,1.28527,19406671.190086,0
+PFE.US,D,19900316,000000,1.28527,1.29201,1.25931,1.26566,34524460.003382,0
+PFE.US,D,19900319,000000,1.26566,1.29855,1.25278,1.29855,23393946.630727,0
+PFE.US,D,19900320,000000,1.29855,1.31143,1.29201,1.30499,19814962.2258,0
+PFE.US,D,19900321,000000,1.29855,1.31806,1.28527,1.28527,16471396.225919,0
+PFE.US,D,19900322,000000,1.28527,1.29855,1.25278,1.25931,20800747.529348,0
+PFE.US,D,19900323,000000,1.26566,1.27903,1.26566,1.27248,18689408.80399,0
+PFE.US,D,19900326,000000,1.28527,1.28527,1.27248,1.27248,17972140.269779,0
+PFE.US,D,19900327,000000,1.27248,1.29855,1.27248,1.29855,17181308.543377,0
+PFE.US,D,19900328,000000,1.30499,1.33124,1.29855,1.32431,22150684.518736,0
+PFE.US,D,19900329,000000,1.33124,1.33777,1.31806,1.33124,18715155.050273,0
+PFE.US,D,19900330,000000,1.33124,1.33124,1.29855,1.31143,15812980.499771,0
+PFE.US,D,19900402,000000,1.25931,1.28527,1.25278,1.27248,40071326.147834,0
+PFE.US,D,19900403,000000,1.27248,1.27903,1.25931,1.25931,34369970.229449,0
+PFE.US,D,19900404,000000,1.25278,1.26566,1.23316,1.23316,49572358.097092,0
+PFE.US,D,19900405,000000,1.23979,1.23979,1.22028,1.22028,33034749.772305,0
+PFE.US,D,19900406,000000,1.22672,1.24624,1.22672,1.23979,26667622.935707,0
+PFE.US,D,19900409,000000,1.23979,1.25931,1.23316,1.25931,26182090.087083,0
+PFE.US,D,19900410,000000,1.25278,1.25931,1.23316,1.24624,24144317.627973,0
+PFE.US,D,19900411,000000,1.24624,1.26566,1.24624,1.25278,24026613.036535,0
+PFE.US,D,19900412,000000,1.26566,1.27248,1.25278,1.27248,14234995.667684,0
+PFE.US,D,19900416,000000,1.28527,1.29201,1.27248,1.27903,14764666.8415,0
+PFE.US,D,19900417,000000,1.27248,1.27248,1.25931,1.27248,14518224.870525,0
+PFE.US,D,19900418,000000,1.26566,1.29201,1.26566,1.27248,27348111.41085,0
+PFE.US,D,19900419,000000,1.27248,1.28527,1.27248,1.27903,16247018.806455,0
+PFE.US,D,19900420,000000,1.27903,1.28527,1.25278,1.25931,15316409.739621,0
+PFE.US,D,19900423,000000,1.25278,1.25278,1.22028,1.22672,17497641.233938,0
+PFE.US,D,19900424,000000,1.22672,1.23979,1.22028,1.23316,16478749.368613,0
+PFE.US,D,19900425,000000,1.23979,1.23979,1.22672,1.23979,8169494.2115741,0
+PFE.US,D,19900426,000000,1.23316,1.26566,1.22028,1.26566,21444450.821995,0
+PFE.US,D,19900427,000000,1.26566,1.27248,1.23979,1.24624,14326955.037524,0
+PFE.US,D,19900430,000000,1.24624,1.24624,1.22028,1.22672,22044006.567284,0
+PFE.US,D,19900501,000000,1.22672,1.23979,1.21364,1.22672,18549631.463557,0
+PFE.US,D,19900502,000000,1.22672,1.23979,1.22028,1.23979,13234496.90595,0
+PFE.US,D,19900503,000000,1.26566,1.26566,1.23979,1.25278,13105759.526414,0
+PFE.US,D,19900504,000000,1.24624,1.25278,1.18759,1.23316,85601235.641627,0
+PFE.US,D,19900507,000000,1.23979,1.24624,1.22672,1.23979,30257638.079361,0
+PFE.US,D,19900508,000000,1.23316,1.23979,1.22028,1.23979,15919649.229054,0
+PFE.US,D,19900509,000000,1.22028,1.23316,1.22028,1.22672,15386300.459208,0
+PFE.US,D,19900510,000000,1.22028,1.23979,1.22028,1.23979,25071248.074088,0
+PFE.US,D,19900511,000000,1.26566,1.31143,1.25278,1.31143,42164272.794289,0
+PFE.US,D,19900514,000000,1.31143,1.33124,1.30499,1.31806,24861584.112811,0
+PFE.US,D,19900515,000000,1.31806,1.31806,1.29855,1.31143,14356378.879841,0
+PFE.US,D,19900516,000000,1.30499,1.31806,1.29855,1.31143,10869358.96818,0
+PFE.US,D,19900517,000000,1.30499,1.31806,1.30499,1.31143,13716355.232598,0
+PFE.US,D,19900518,000000,1.31806,1.31806,1.30499,1.31143,9901961.644795,0
+PFE.US,D,19900521,000000,1.30499,1.35075,1.30499,1.34392,21838028.399523,0
+PFE.US,D,19900522,000000,1.37662,1.37662,1.35075,1.37056,25777480.746143,0
+PFE.US,D,19900523,000000,1.35075,1.38324,1.35075,1.37662,26737508.531867,0
+PFE.US,D,19900524,000000,1.37662,1.37662,1.3572,1.37662,11450526.733306,0
+PFE.US,D,19900525,000000,1.37056,1.37662,1.36393,1.36393,8776404.124242,0
+PFE.US,D,19900529,000000,1.37056,1.37662,1.36393,1.37662,7878905.7179271,0
+PFE.US,D,19900530,000000,1.37662,1.38999,1.37056,1.38999,17218088.602445,0
+PFE.US,D,19900531,000000,1.41594,1.44853,1.41594,1.43557,55630508.45988,0
+PFE.US,D,19900601,000000,1.44853,1.45518,1.41594,1.41594,35679443.415624,0
+PFE.US,D,19900604,000000,1.41594,1.41594,1.39613,1.40306,20340958.877638,0
+PFE.US,D,19900605,000000,1.41594,1.42229,1.40306,1.40921,18910104.528678,0
+PFE.US,D,19900606,000000,1.40306,1.42903,1.40306,1.40306,14201889.105908,0
+PFE.US,D,19900607,000000,1.41594,1.41594,1.39613,1.39613,14573395.983812,0
+PFE.US,D,19900608,000000,1.38999,1.41594,1.38999,1.39613,26270369.811518,0
+PFE.US,D,19900611,000000,1.39613,1.40921,1.39613,1.40921,11730076.290741,0
+PFE.US,D,19900612,000000,1.40306,1.42903,1.40306,1.42903,19671512.412763,0
+PFE.US,D,19900613,000000,1.43557,1.44181,1.42903,1.42903,20208541.852698,0
+PFE.US,D,19900614,000000,1.42229,1.44181,1.42229,1.42903,9552533.6639968,0
+PFE.US,D,19900615,000000,1.40306,1.43557,1.40306,1.42903,20808105.79547,0
+PFE.US,D,19900618,000000,1.42903,1.43557,1.40921,1.40921,17361540.464854,0
+PFE.US,D,19900619,000000,1.40921,1.42229,1.40306,1.41594,10258761.212625,0
+PFE.US,D,19900620,000000,1.40921,1.41594,1.40921,1.41594,8960319.7898633,0
+PFE.US,D,19900621,000000,1.39613,1.40921,1.38999,1.40921,18924820.036236,0
+PFE.US,D,19900622,000000,1.40306,1.42903,1.39613,1.40306,18461353.788492,0
+PFE.US,D,19900625,000000,1.39613,1.40306,1.38324,1.38324,8114315.9254886,0
+PFE.US,D,19900626,000000,1.39613,1.39613,1.36393,1.36393,14378447.530092,0
+PFE.US,D,19900627,000000,1.36393,1.38999,1.36393,1.38324,24056038.928223,0
+PFE.US,D,19900628,000000,1.38324,1.40306,1.38324,1.39613,12800462.698007,0
+PFE.US,D,19900629,000000,1.40921,1.41594,1.39613,1.39613,13528765.044999,0
+PFE.US,D,19900702,000000,1.40921,1.40921,1.38999,1.40921,14573395.983812,0
+PFE.US,D,19900703,000000,1.42229,1.42229,1.41594,1.42229,9920359.8718124,0
+PFE.US,D,19900705,000000,1.42229,1.42229,1.40921,1.41594,8342364.7928723,0
+PFE.US,D,19900706,000000,1.41594,1.44181,1.40921,1.43557,15754128.716394,0
+PFE.US,D,19900709,000000,1.43557,1.4746,1.42903,1.46142,28127910.349154,0
+PFE.US,D,19900710,000000,1.4746,1.49402,1.46786,1.48123,27285583.056126,0
+PFE.US,D,19900711,000000,1.48123,1.51383,1.48123,1.51383,20447630.680978,0
+PFE.US,D,19900712,000000,1.51383,1.54008,1.51383,1.5268,33369477.615828,0
+PFE.US,D,19900713,000000,1.52057,1.5268,1.49402,1.50085,23077607.792053,0
+PFE.US,D,19900716,000000,1.50739,1.50739,1.46786,1.48123,21473874.664312,0
+PFE.US,D,19900717,000000,1.48123,1.5268,1.48123,1.51383,26880967.567073,0
+PFE.US,D,19900718,000000,1.5268,1.57921,1.5268,1.55287,47630219.529796,0
+PFE.US,D,19900719,000000,1.54633,1.58546,1.54633,1.57921,23570499.931485,0
+PFE.US,D,19900720,000000,1.59209,1.63123,1.59209,1.59209,28256653.876801,0
+PFE.US,D,19900723,000000,1.56585,1.57921,1.5268,1.54633,22275746.351611,0
+PFE.US,D,19900724,000000,1.54633,1.57921,1.54008,1.56585,23445440.147981,0
+PFE.US,D,19900725,000000,1.57238,1.60518,1.57238,1.59844,19553802.697898,0
+PFE.US,D,19900726,000000,1.59844,1.62478,1.59209,1.61796,37879061.865418,0
+PFE.US,D,19900727,000000,1.61142,1.64451,1.60518,1.62478,35889104.302844,0
+PFE.US,D,19900730,000000,1.59209,1.60518,1.59209,1.60518,22989334.215731,0
+PFE.US,D,19900731,000000,1.61142,1.66373,1.61142,1.65045,48483584.734349,0
+PFE.US,D,19900801,000000,1.64451,1.65045,1.62478,1.63777,21459162.230812,0
+PFE.US,D,19900802,000000,1.61796,1.62478,1.59844,1.61142,18979993.198895,0
+PFE.US,D,19900803,000000,1.59209,1.59844,1.50739,1.59209,48579216.576793,0
+PFE.US,D,19900806,000000,1.48123,1.53365,1.4746,1.50739,30220855.970922,0
+PFE.US,D,19900807,000000,1.54008,1.5595,1.5268,1.5595,23129108.482107,0
+PFE.US,D,19900808,000000,1.5595,1.60518,1.55287,1.57921,30209823.182824,0
+PFE.US,D,19900809,000000,1.57921,1.58546,1.56585,1.58546,776122.36695686,0
+PFE.US,D,19900810,000000,1.59209,1.59209,1.5595,1.57238,8397547.1776995,0
+PFE.US,D,19900813,000000,1.5595,1.59844,1.55287,1.59844,19068273.948015,0
+PFE.US,D,19900814,000000,1.59209,1.60518,1.57238,1.57921,15721027.278044,0
+PFE.US,D,19900815,000000,1.59209,1.59209,1.57238,1.57238,16846582.749226,0
+PFE.US,D,19900816,000000,1.5595,1.57238,1.54008,1.54008,13190357.556076,0
+PFE.US,D,19900817,000000,1.52057,1.54008,1.48758,1.52057,21437096.654616,0
+PFE.US,D,19900820,000000,1.51383,1.5268,1.50085,1.52057,13274965.83259,0
+PFE.US,D,19900821,000000,1.50085,1.50739,1.4746,1.49402,17317401.114979,0
+PFE.US,D,19900822,000000,1.50085,1.50739,1.46786,1.46786,13054257.811675,0
+PFE.US,D,19900823,000000,1.42229,1.46142,1.41594,1.44853,26932461.084328,0
+PFE.US,D,19900824,000000,1.4746,1.48123,1.44853,1.46786,17019457.429267,0
+PFE.US,D,19900827,000000,1.51383,1.54633,1.50739,1.54008,14878695.886276,0
+PFE.US,D,19900828,000000,1.54008,1.54008,1.5268,1.54008,5370310.7943221,0
+PFE.US,D,19900829,000000,1.54008,1.57238,1.54008,1.55287,8971358.7260738,0
+PFE.US,D,19900830,000000,1.5595,1.57238,1.55287,1.5595,13628076.532848,0
+PFE.US,D,19900831,000000,1.5595,1.56585,1.55287,1.5595,7036575.3508432,0
+PFE.US,D,19900904,000000,1.55287,1.57238,1.54633,1.57238,9368611.8502629,0
+PFE.US,D,19900905,000000,1.57238,1.59844,1.5595,1.56585,21871131.887243,0
+PFE.US,D,19900906,000000,1.5595,1.56585,1.5268,1.5268,15158244.419027,0
+PFE.US,D,19900907,000000,1.53365,1.57921,1.5268,1.56585,16243343.259793,0
+PFE.US,D,19900910,000000,1.59209,1.60518,1.5595,1.5595,15301697.30612,0
+PFE.US,D,19900911,000000,1.5595,1.56585,1.54008,1.56585,14646962.250062,0
+PFE.US,D,19900912,000000,1.56585,1.59209,1.56585,1.59209,12267108.804733,0
+PFE.US,D,19900913,000000,1.59209,1.59844,1.5595,1.57238,11833069.473364,0
+PFE.US,D,19900914,000000,1.5595,1.56585,1.54633,1.5595,6896802.1091531,0
+PFE.US,D,19900917,000000,1.54633,1.59844,1.54633,1.59209,17648452.387154,0
+PFE.US,D,19900918,000000,1.57921,1.60518,1.56585,1.59844,24357658.160596,0
+PFE.US,D,19900919,000000,1.60518,1.61142,1.57238,1.57921,14948584.556491,0
+PFE.US,D,19900920,000000,1.57238,1.57238,1.54633,1.5595,11351216.270143,0
+PFE.US,D,19900921,000000,1.55287,1.5595,1.53365,1.5595,18759296.449519,0
+PFE.US,D,19900924,000000,1.55287,1.55287,1.5268,1.54008,14275455.372156,0
+PFE.US,D,19900925,000000,1.54008,1.5595,1.54008,1.5595,13756815.961755,0
+PFE.US,D,19900926,000000,1.55287,1.5595,1.52057,1.53365,9949781.6647588,0
+PFE.US,D,19900927,000000,1.54008,1.55287,1.50085,1.51383,12259750.538612,0
+PFE.US,D,19900928,000000,1.49402,1.55287,1.48758,1.55287,28396425.069121,0
+PFE.US,D,19901001,000000,1.57921,1.61796,1.57238,1.61796,31261814.437129,0
+PFE.US,D,19901002,000000,1.61796,1.64451,1.61142,1.61142,29323353.465866,0
+PFE.US,D,19901003,000000,1.62478,1.63777,1.60518,1.60518,34167663.509608,0
+PFE.US,D,19901004,000000,1.59844,1.63123,1.59844,1.63123,18924820.036236,0
+PFE.US,D,19901005,000000,1.63123,1.63777,1.59209,1.63123,17402002.218695,0
+PFE.US,D,19901008,000000,1.64451,1.65748,1.63777,1.65045,11976524.409828,0
+PFE.US,D,19901009,000000,1.63777,1.65045,1.61796,1.62478,20925807.312852,0
+PFE.US,D,19901010,000000,1.61796,1.64451,1.60518,1.61142,17402002.218695,0
+PFE.US,D,19901011,000000,1.60518,1.61142,1.5595,1.57238,38997266.243278,0
+PFE.US,D,19901012,000000,1.57238,1.59209,1.54633,1.5595,29231394.096028,0
+PFE.US,D,19901015,000000,1.57238,1.61142,1.5595,1.61142,14249709.125872,0
+PFE.US,D,19901016,000000,1.60518,1.62478,1.59209,1.59209,23916262.612475,0
+PFE.US,D,19901017,000000,1.58546,1.63123,1.58546,1.63123,22878981.742302,0
+PFE.US,D,19901018,000000,1.64451,1.69623,1.63123,1.69623,41634599.571104,0
+PFE.US,D,19901019,000000,1.72258,1.72258,1.67036,1.69623,39773385.536177,0
+PFE.US,D,19901022,000000,1.69623,1.7421,1.69623,1.73585,25895183.28821,0
+PFE.US,D,19901023,000000,1.7097,1.72258,1.70277,1.70277,17825007.737282,0
+PFE.US,D,19901024,000000,1.69623,1.72882,1.69017,1.71594,11891923.306111,0
+PFE.US,D,19901025,000000,1.72882,1.73585,1.70277,1.70277,14201889.105908,0
+PFE.US,D,19901026,000000,1.69623,1.69623,1.63123,1.63777,29121046.746025,0
+PFE.US,D,19901029,000000,1.65045,1.66373,1.63777,1.64451,30180389.093654,0
+PFE.US,D,19901030,000000,1.65748,1.67036,1.62478,1.63777,21139150.919532,0
+PFE.US,D,19901031,000000,1.63777,1.63777,1.59209,1.59844,19082984.332146,0
+PFE.US,D,19901101,000000,1.61142,1.61796,1.57921,1.59844,20694080.849436,0
+PFE.US,D,19901102,000000,1.59844,1.64451,1.59844,1.64451,18512847.305748,0
+PFE.US,D,19901105,000000,1.65045,1.66373,1.62478,1.66373,23283596.206669,0
+PFE.US,D,19901106,000000,1.66373,1.67671,1.65045,1.65748,9887250.235979,0
+PFE.US,D,19901107,000000,1.65045,1.66373,1.63777,1.64451,22735533.978635,0
+PFE.US,D,19901108,000000,1.63777,1.66373,1.63777,1.64451,30857203.046819,0
+PFE.US,D,19901109,000000,1.66373,1.69623,1.65748,1.69623,15062613.601267,0
+PFE.US,D,19901112,000000,1.70277,1.7421,1.70277,1.72882,15853443.278299,0
+PFE.US,D,19901113,000000,1.7421,1.76181,1.72882,1.75488,18630553.946557,0
+PFE.US,D,19901114,000000,1.7421,1.75488,1.7421,1.74873,17093024.7202,0
+PFE.US,D,19901115,000000,1.72258,1.75488,1.72258,1.72882,19895885.733485,0
+PFE.US,D,19901116,000000,1.73585,1.7421,1.69623,1.72882,14143038.347218,0
+PFE.US,D,19901119,000000,1.7421,1.75488,1.69017,1.71594,41421255.964423,0
+PFE.US,D,19901120,000000,1.73585,1.7421,1.72258,1.72258,29488871.929155,0
+PFE.US,D,19901121,000000,1.72882,1.73585,1.7097,1.71594,18251694.950644,0
+PFE.US,D,19901123,000000,1.72258,1.72882,1.7097,1.71594,4660396.4274922,0
+PFE.US,D,19901126,000000,1.7097,1.71594,1.69623,1.71594,12789426.835853,0
+PFE.US,D,19901127,000000,1.72258,1.75488,1.7097,1.75488,17184984.09004,0
+PFE.US,D,19901128,000000,1.75488,1.76181,1.7421,1.7421,19222762.697263,0
+PFE.US,D,19901129,000000,1.74873,1.74873,1.71594,1.72258,9835754.6693534,0
+PFE.US,D,19901130,000000,1.71594,1.79421,1.7097,1.78787,28116875.511684,0
+PFE.US,D,19901203,000000,1.80094,1.80739,1.76824,1.77459,23430728.739167,0
+PFE.US,D,19901204,000000,1.77459,1.78787,1.76824,1.78787,17858115.323745,0
+PFE.US,D,19901205,000000,1.74873,1.76181,1.73585,1.74873,34689981.540728,0
+PFE.US,D,19901206,000000,1.76181,1.77459,1.7421,1.74873,34439862.998407,0
+PFE.US,D,19901207,000000,1.75488,1.78133,1.74873,1.76824,20366707.173293,0
+PFE.US,D,19901210,000000,1.76824,1.78133,1.74873,1.76824,19539093.338453,0
+PFE.US,D,19901211,000000,1.76181,1.76824,1.75488,1.76181,14727888.831802,0
+PFE.US,D,19901212,000000,1.76824,1.79421,1.76181,1.78787,19075630.164767,0
+PFE.US,D,19901213,000000,1.78133,1.79421,1.78133,1.79421,21098687.116318,0
+PFE.US,D,19901214,000000,1.78787,1.80739,1.78787,1.78787,17755118.042382,0
+PFE.US,D,19901217,000000,1.78787,1.78787,1.76824,1.77459,6786450.6604093,0
+PFE.US,D,19901218,000000,1.77459,1.79421,1.77459,1.78787,12112614.932058,0
+PFE.US,D,19901219,000000,1.79421,1.79421,1.78133,1.78787,14702138.486776,0
+PFE.US,D,19901220,000000,1.78133,1.81392,1.77459,1.80739,13922340.573157,0
+PFE.US,D,19901221,000000,1.80739,1.80739,1.78787,1.80739,16029997.603743,0
+PFE.US,D,19901224,000000,1.80739,1.80739,1.78787,1.78787,4730282.0236518,0
+PFE.US,D,19901226,000000,1.78787,1.80739,1.78787,1.80094,17111414.749735,0
+PFE.US,D,19901227,000000,1.79421,1.80739,1.78787,1.79421,5892626.7760709,0
+PFE.US,D,19901228,000000,1.78133,1.78787,1.78133,1.78787,6050793.1213512,0
+PFE.US,D,19901231,000000,1.78133,1.79421,1.78133,1.78787,4748676.1519276,0
+PFE.US,D,19910102,000000,1.78133,1.79421,1.77459,1.77459,10141051.49776,0
+PFE.US,D,19910103,000000,1.77459,1.77459,1.72258,1.72258,28024917.166532,0
+PFE.US,D,19910104,000000,1.72882,1.72882,1.69017,1.7097,14922833.18678,0
+PFE.US,D,19910107,000000,1.70277,1.72882,1.69017,1.69017,12594479.406819,0
+PFE.US,D,19910108,000000,1.69623,1.69623,1.65045,1.66373,27995489.225472,0
+PFE.US,D,19910109,000000,1.68345,1.71594,1.67036,1.67036,29886129.152086,0
+PFE.US,D,19910110,000000,1.67671,1.68345,1.65748,1.67036,24398115.815697,0
+PFE.US,D,19910111,000000,1.67671,1.67671,1.65748,1.66373,14047402.406031,0
+PFE.US,D,19910114,000000,1.64451,1.67036,1.63123,1.65748,17622702.042127,0
+PFE.US,D,19910115,000000,1.64451,1.67036,1.64451,1.67036,8257767.7878967,0
+PFE.US,D,19910116,000000,1.67036,1.72258,1.66373,1.71594,10203586.000596,0
+PFE.US,D,19910117,000000,1.77459,1.78787,1.75488,1.78787,47990690.545547,0
+PFE.US,D,19910118,000000,1.78787,1.78787,1.76824,1.78133,28595055.217615,0
+PFE.US,D,19910121,000000,1.76824,1.82017,1.76824,1.82017,21746072.10374,0
+PFE.US,D,19910122,000000,1.8269,1.85316,1.80739,1.85316,29834635.634832,0
+PFE.US,D,19910123,000000,1.84671,1.8793,1.83978,1.87258,24696061.550779,0
+PFE.US,D,19910124,000000,1.88575,1.91835,1.8793,1.90527,30849845.805382,0
+PFE.US,D,19910125,000000,1.93123,1.95064,1.91162,1.93123,32368977.829407,0
+PFE.US,D,19910128,000000,1.91835,1.96402,1.91835,1.94459,22558974.529765,0
+PFE.US,D,19910129,000000,1.96402,1.9768,1.93777,1.95064,19402994.618739,0
+PFE.US,D,19910130,000000,1.94459,1.96402,1.93777,1.96402,21790205.305503,0
+PFE.US,D,19910131,000000,1.9768,1.99017,1.97036,1.99017,16603810.176801,0
+PFE.US,D,19910201,000000,1.99017,2.00939,1.97036,2.00325,12793101.357829,0
+PFE.US,D,19910204,000000,1.99017,2.00939,1.98354,2.00939,11086380.170893,0
+PFE.US,D,19910205,000000,2.00939,2.0296,2.00939,2.00939,12921842.836106,0
+PFE.US,D,19910206,000000,1.99661,2.05535,1.99017,2.04883,14808808.240745,0
+PFE.US,D,19910207,000000,2.08152,2.10084,2.03565,2.0618,38905308.922809,0
+PFE.US,D,19910208,000000,2.07507,2.14681,2.07507,2.13987,24206847.007381,0
+PFE.US,D,19910211,000000,2.13987,2.212,2.13987,2.212,28742182.626684,0
+PFE.US,D,19910212,000000,2.17911,2.23141,2.17911,2.23141,32471972.036714,0
+PFE.US,D,19910213,000000,2.21863,2.23825,2.19248,2.22468,25177916.803372,0
+PFE.US,D,19910214,000000,2.23825,2.30324,2.21863,2.25103,31419978.733038,0
+PFE.US,D,19910215,000000,2.25727,2.32959,2.25727,2.32266,35995782.254298,0
+PFE.US,D,19910219,000000,2.29007,2.30987,2.26401,2.30324,18682048.488497,0
+PFE.US,D,19910220,000000,2.27709,2.28383,2.23141,2.25103,16401506.531017,0
+PFE.US,D,19910221,000000,2.24459,2.28383,2.24459,2.27055,19027810.144802,0
+PFE.US,D,19910222,000000,2.27709,2.33604,2.26401,2.27055,21109726.05253,0
+PFE.US,D,19910225,000000,2.29007,2.34902,2.27709,2.34247,17549136.800564,0
+PFE.US,D,19910226,000000,2.30324,2.32266,2.29661,2.31632,14808808.240745,0
+PFE.US,D,19910227,000000,2.32959,2.38815,2.32266,2.37496,18818152.331637,0
+PFE.US,D,19910228,000000,2.36863,2.36863,2.32959,2.34247,15007437.364553,0
+PFE.US,D,19910301,000000,2.32959,2.34247,2.29661,2.34247,16265411.910045,0
+PFE.US,D,19910304,000000,2.34902,2.3619,2.30987,2.35536,16085175.889827,0
+PFE.US,D,19910305,000000,2.3619,2.40766,2.35536,2.39469,21260536.181059,0
+PFE.US,D,19910306,000000,2.40766,2.40766,2.34902,2.35536,15345837.680679,0
+PFE.US,D,19910307,000000,2.34902,2.43333,2.34902,2.39469,17802937.03766,0
+PFE.US,D,19910308,000000,2.39469,2.41391,2.36863,2.40103,18045708.585398,0
+PFE.US,D,19910311,000000,2.40103,2.40766,2.38131,2.38815,10689118.849221,0
+PFE.US,D,19910312,000000,2.38131,2.40766,2.30987,2.30987,13028516.688818,0
+PFE.US,D,19910313,000000,2.30324,2.30987,2.26401,2.29007,20131296.965732,0
+PFE.US,D,19910314,000000,2.32266,2.35536,2.30987,2.32959,17089347.124168,0
+PFE.US,D,19910315,000000,2.33604,2.33604,2.30987,2.33604,17541774.435701,0
+PFE.US,D,19910318,000000,2.29661,2.30987,2.26401,2.30324,15816657.071118,0
+PFE.US,D,19910319,000000,2.26401,2.27055,2.23141,2.24459,17133490.572784,0
+PFE.US,D,19910320,000000,2.25103,2.32959,2.25103,2.32266,14315915.076628,0
+PFE.US,D,19910321,000000,2.35536,2.36863,2.32959,2.34247,16228629.801607,0
+PFE.US,D,19910322,000000,2.32959,2.34247,2.31632,2.32266,13811989.124413,0
+PFE.US,D,19910325,000000,2.32959,2.34902,2.32959,2.34247,8482144.182675,0
+PFE.US,D,19910326,000000,2.34247,2.41391,2.33604,2.41391,14400513.106288,0
+PFE.US,D,19910327,000000,2.42083,2.44045,2.40766,2.40766,16099885.249272,0
+PFE.US,D,19910328,000000,2.40766,2.44045,2.38815,2.38815,14260741.91397,0
+PFE.US,D,19910401,000000,2.40103,2.44045,2.38815,2.40766,9975529.9604143,0
+PFE.US,D,19910402,000000,2.42083,2.5318,2.42083,2.5318,17676041.017854,0
+PFE.US,D,19910403,000000,2.53795,2.57084,2.53795,2.5641,18968959.386111,0
+PFE.US,D,19910404,000000,2.5641,2.60314,2.5318,2.57084,21709286.921245,0
+PFE.US,D,19910405,000000,2.58363,2.60314,2.52507,2.5318,12497005.17996,0
+PFE.US,D,19910408,000000,2.53795,2.55766,2.49881,2.54459,8094081.4621684,0
+PFE.US,D,19910409,000000,2.53795,2.54459,2.48612,2.50564,11159939.264343,0
+PFE.US,D,19910410,000000,2.50564,2.52507,2.447,2.4792,8020517.2452907,0
+PFE.US,D,19910411,000000,2.48612,2.53795,2.4792,2.49257,9878058.807611,0
+PFE.US,D,19910412,000000,2.52507,2.54459,2.49257,2.53795,17582242.337655,0
+PFE.US,D,19910415,000000,2.54459,2.58363,2.54459,2.57084,9195734.0961666,0
+PFE.US,D,19910416,000000,2.57084,2.60314,2.5641,2.5969,19756114.541165,0
+PFE.US,D,19910417,000000,2.5969,2.60314,2.57084,2.58363,12721379.525366,0
+PFE.US,D,19910418,000000,2.57084,2.57738,2.51843,2.5318,17151882.651689,0
+PFE.US,D,19910419,000000,2.51843,2.55121,2.4792,2.48612,16440136.147298,0
+PFE.US,D,19910422,000000,2.48612,2.49881,2.447,2.48612,14021653.085689,0
+PFE.US,D,19910423,000000,2.50564,2.50564,2.45968,2.48612,12186185.297049,0
+PFE.US,D,19910424,000000,2.46642,2.47295,2.41391,2.44045,12511710.440663,0
+PFE.US,D,19910425,000000,2.43333,2.48612,2.42083,2.46642,9552533.6639968,0
+PFE.US,D,19910426,000000,2.42728,2.51843,2.42083,2.49257,10659690.908162,0
+PFE.US,D,19910429,000000,2.49881,2.51189,2.42728,2.42728,10731420.938108,0
+PFE.US,D,19910430,000000,2.44045,2.47295,2.42083,2.43333,22272066.706207,0
+PFE.US,D,19910501,000000,2.42728,2.55121,2.42728,2.53795,12999090.79713,0
+PFE.US,D,19910502,000000,2.5641,2.59036,2.54459,2.54459,14499830.742249,0
+PFE.US,D,19910503,000000,2.54459,2.57738,2.52507,2.57738,8971358.7260738,0
+PFE.US,D,19910506,000000,2.5641,2.60314,2.54459,2.57084,5749169.7902355,0
+PFE.US,D,19910507,000000,2.5641,2.57738,2.53795,2.53795,9598505.1514329,0
+PFE.US,D,19910508,000000,2.5318,2.54459,2.48612,2.49881,10374622.394963,0
+PFE.US,D,19910509,000000,2.51189,2.60314,2.51189,2.5969,15704476.558869,0
+PFE.US,D,19910510,000000,2.60314,2.60314,2.55121,2.5641,10611876.011625,0
+PFE.US,D,19910513,000000,2.55766,2.55766,2.5318,2.55121,6162980.8063976,0
+PFE.US,D,19910514,000000,2.57084,2.60314,2.49257,2.50564,17081992.956788,0
+PFE.US,D,19910515,000000,2.49881,2.5318,2.42728,2.43333,16528410.748306,0
+PFE.US,D,19910516,000000,2.46642,2.50564,2.45324,2.49881,11913990.931678,0
+PFE.US,D,19910517,000000,2.47295,2.49881,2.45324,2.47295,14080508.967808,0
+PFE.US,D,19910520,000000,2.4792,2.54459,2.47295,2.52507,9927713.0145068,0
+PFE.US,D,19910521,000000,2.53795,2.62295,2.52507,2.6166,15890227.436109,0
+PFE.US,D,19910522,000000,2.6166,2.64267,2.5969,2.62295,14514543.17575,0
+PFE.US,D,19910523,000000,2.63603,2.66853,2.62939,2.63603,21992513.050029,0
+PFE.US,D,19910524,000000,2.62939,2.63603,2.59036,2.62295,10278984.404405,0
+PFE.US,D,19910528,000000,2.64267,2.65555,2.6166,2.65555,13376112.532055,0
+PFE.US,D,19910529,000000,2.6495,2.67526,2.64267,2.66853,17341313.174331,0
+PFE.US,D,19910530,000000,2.66853,2.7144,2.66853,2.68824,25277229.315905,0
+PFE.US,D,19910531,000000,2.6816,2.68824,2.60988,2.64267,20287627.07471,0
+PFE.US,D,19910603,000000,2.5969,2.62295,2.52507,2.5318,20454990.996471,0
+PFE.US,D,19910604,000000,2.52507,2.55766,2.49881,2.55121,26605098.679726,0
+PFE.US,D,19910605,000000,2.57084,2.57738,2.54459,2.54459,12531942.854612,0
+PFE.US,D,19910606,000000,2.54459,2.58363,2.51843,2.52507,15621708.617398,0
+PFE.US,D,19910607,000000,2.51189,2.5641,2.46642,2.51189,27620306.800905,0
+PFE.US,D,19910610,000000,2.55121,2.57738,2.53795,2.55766,15084680.202148,0
+PFE.US,D,19910611,000000,2.5641,2.58363,2.55766,2.5641,12055607.582468,0
+PFE.US,D,19910612,000000,2.55766,2.55766,2.49257,2.51189,14613857.737654,0
+PFE.US,D,19910613,000000,2.50564,2.51189,2.4792,2.49257,13164611.30979,0
+PFE.US,D,19910614,000000,2.51189,2.63603,2.51189,2.63603,21740545.97518,0
+PFE.US,D,19910617,000000,2.62939,2.62939,2.5969,2.5969,10806829.588771,0
+PFE.US,D,19910618,000000,2.59036,2.63603,2.57084,2.58363,14759153.009163,0
+PFE.US,D,19910619,000000,2.58363,2.5969,2.55121,2.55766,12885059.702982,0
+PFE.US,D,19910620,000000,2.55121,2.57738,2.55121,2.57084,9765863.9497666,0
+PFE.US,D,19910621,000000,2.57084,2.58363,2.55766,2.5641,12221130.144499,0
+PFE.US,D,19910624,000000,2.55121,2.57084,2.53795,2.54459,8693647.4543109,0
+PFE.US,D,19910625,000000,2.55121,2.57084,2.54459,2.55121,8870203.8291253,0
+PFE.US,D,19910626,000000,2.54459,2.55121,2.49881,2.51189,16633238.117861,0
+PFE.US,D,19910627,000000,2.51843,2.55121,2.50564,2.55121,14201889.105908,0
+PFE.US,D,19910628,000000,2.5318,2.54459,2.49257,2.49257,18021798.575417,0
+PFE.US,D,19910701,000000,2.51843,2.53795,2.50564,2.52507,19088504.312594,0
+PFE.US,D,19910702,000000,2.50564,2.5318,2.49881,2.5318,22991169.427349,0
+PFE.US,D,19910703,000000,2.51189,2.5318,2.50564,2.50564,10122659.418855,0
+PFE.US,D,19910705,000000,2.50564,2.52507,2.49881,2.51189,4570280.4667543,0
+PFE.US,D,19910708,000000,2.50564,2.53795,2.49257,2.5318,11454204.329338,0
+PFE.US,D,19910709,000000,2.54459,2.57084,2.51843,2.52507,11139711.973821,0
+PFE.US,D,19910710,000000,2.53795,2.57738,2.5318,2.5641,11656507.975122,0
+PFE.US,D,19910711,000000,2.57084,2.59036,2.54459,2.55766,8410412.1033584,0
+PFE.US,D,19910712,000000,2.59036,2.60988,2.5641,2.60988,10196227.734475,0
+PFE.US,D,19910715,000000,2.60314,2.63603,2.59036,2.63603,13914980.257665,0
+PFE.US,D,19910716,000000,2.65555,2.6619,2.62939,2.62939,17008430.789281,0
+PFE.US,D,19910717,000000,2.62939,2.66853,2.62939,2.66853,11616047.245966,0
+PFE.US,D,19910718,000000,2.66853,2.72074,2.6619,2.72074,17985010.318865,0
+PFE.US,D,19910719,000000,2.74045,2.74709,2.69477,2.7144,26320025.0431,0
+PFE.US,D,19910722,000000,2.7144,2.72074,2.6816,2.68824,7733614.5451598,0
+PFE.US,D,19910723,000000,2.68824,2.68824,2.62939,2.62939,13089209.831924,0
+PFE.US,D,19910724,000000,2.64267,2.6495,2.62295,2.63603,11610534.438316,0
+PFE.US,D,19910725,000000,2.6495,2.67526,2.62939,2.6619,10961315.263962,0
+PFE.US,D,19910726,000000,2.6619,2.70776,2.6619,2.70112,8425135.8083995,0
+PFE.US,D,19910729,000000,2.70776,2.78603,2.70776,2.77305,14402359.589446,0
+PFE.US,D,19910730,000000,2.78603,2.78603,2.75323,2.76651,20138656.256539,0
+PFE.US,D,19910731,000000,2.78603,2.78603,2.75323,2.77969,9990247.5173428,0
+PFE.US,D,19910801,000000,2.78603,2.81891,2.77969,2.81891,25505290.479513,0
+PFE.US,D,19910802,000000,2.8316,2.83805,2.81188,2.81891,14674548.831389,0
+PFE.US,D,19910805,000000,2.8316,2.85804,2.8316,2.83805,8861008.3020155,0
+PFE.US,D,19910806,000000,2.84488,2.94256,2.82526,2.94256,15976666.825499,0
+PFE.US,D,19910807,000000,2.94256,2.95584,2.92304,2.95584,17030501.488904,0
+PFE.US,D,19910808,000000,2.94256,2.94256,2.89699,2.91641,12706661.968438,0
+PFE.US,D,19910809,000000,2.91641,2.92968,2.87082,2.87737,9090902.6278708,0
+PFE.US,D,19910812,000000,2.87737,2.89055,2.85804,2.89055,6155622.540276,0
+PFE.US,D,19910813,000000,2.90987,2.98178,2.90362,2.94256,13113116.767849,0
+PFE.US,D,19910814,000000,2.98178,2.98178,2.94256,2.95584,11969167.168392,0
+PFE.US,D,19910815,000000,2.94256,2.97506,2.94256,2.94256,7943271.3336387,0
+PFE.US,D,19910816,000000,2.93651,2.95584,2.89055,2.90987,11060629.825867,0
+PFE.US,D,19910819,000000,2.74045,2.86429,2.74045,2.84488,19881175.349354,0
+PFE.US,D,19910820,000000,2.87737,2.88381,2.83805,2.86429,13010121.535857,0
+PFE.US,D,19910821,000000,2.92304,2.98178,2.90987,2.98178,13477265.379633,0
+PFE.US,D,19910822,000000,2.96248,2.97506,2.90987,2.91641,12147563.878251,0
+PFE.US,D,19910823,000000,2.91641,2.949,2.90987,2.93651,8956641.1691452,0
+PFE.US,D,19910826,000000,2.92304,2.94256,2.90987,2.92968,4358773.0963766,0
+PFE.US,D,19910827,000000,2.89055,2.92304,2.89055,2.91641,10816021.017139,0
+PFE.US,D,19910828,000000,2.92304,2.98823,2.90362,2.98178,15445153.26727,0
+PFE.US,D,19910829,000000,2.98178,3.02103,2.949,2.98178,12202738.065594,0
+PFE.US,D,19910830,000000,2.98178,2.98823,2.94256,2.95584,4995121.1969579,0
+PFE.US,D,19910903,000000,2.96872,2.97506,2.91641,2.91641,8103280.0633345,0
+PFE.US,D,19910904,000000,2.91641,2.92304,2.87737,2.89699,10988902.869977,0
+PFE.US,D,19910905,000000,2.89699,2.96872,2.89699,2.94256,13824862.247555,0
+PFE.US,D,19910906,000000,2.98823,3.07949,2.96872,3.07949,26397274.028808,0
+PFE.US,D,19910909,000000,3.0665,3.07949,3.02727,3.03411,15538948.873412,0
+PFE.US,D,19910910,000000,3.04035,3.04035,3.00765,3.02103,8268801.60068,0
+PFE.US,D,19910911,000000,3.02727,3.02727,3.00765,3.02103,10900622.120856,0
+PFE.US,D,19910912,000000,3.02727,3.04035,2.89699,2.90362,21315707.294347,0
+PFE.US,D,19910913,000000,2.92968,2.93651,2.87082,2.87737,59978247.743472,0
+PFE.US,D,19910916,000000,2.87082,2.89699,2.84488,2.87082,23355324.187244,0
+PFE.US,D,19910917,000000,2.87737,2.92968,2.87737,2.92968,18672853.986072,0
+PFE.US,D,19910918,000000,2.92304,2.93651,2.90987,2.92304,6797486.5225635,0
+PFE.US,D,19910919,000000,2.94256,2.95584,2.92304,2.949,15406531.848471,0
+PFE.US,D,19910920,000000,2.94256,2.94256,2.92304,2.93651,16995554.592082,0
+PFE.US,D,19910923,000000,2.95584,2.96248,2.93651,2.93651,11112123.343122,0
+PFE.US,D,19910924,000000,2.94256,2.94256,2.89699,2.89699,11132354.732385,0
+PFE.US,D,19910925,000000,2.89699,2.89699,2.84488,2.85132,15516883.297216,0
+PFE.US,D,19910926,000000,2.84488,2.90987,2.81891,2.89699,16447487.240622,0
+PFE.US,D,19910927,000000,2.89055,2.92968,2.89055,2.90987,10477619.676327,0
+PFE.US,D,19910930,000000,2.92304,2.94256,2.89699,2.94256,10922691.795794,0
+PFE.US,D,19911001,000000,2.949,2.96248,2.94256,2.95584,9467926.4121669,0
+PFE.US,D,19911002,000000,2.98178,3.00765,2.96248,2.96872,12783907.88009,0
+PFE.US,D,19911003,000000,3.01458,3.04035,2.96248,2.96872,16813478.23682,0
+PFE.US,D,19911004,000000,2.97506,3.02727,2.949,3.00765,16693935.359709,0
+PFE.US,D,19911007,000000,2.99506,3.01458,2.96872,2.98178,9052280.1843877,0
+PFE.US,D,19911008,000000,2.98823,2.99506,2.95584,2.96248,7490840.9480495,0
+PFE.US,D,19911009,000000,2.96248,2.97506,2.94256,2.94256,8121674.1916101,0
+PFE.US,D,19911010,000000,2.949,2.95584,2.92304,2.92968,11527775.719013,0
+PFE.US,D,19911011,000000,2.92304,2.92968,2.90362,2.92968,8224661.2261197,0
+PFE.US,D,19911014,000000,2.92968,2.95584,2.92304,2.94256,10036224.128206,0
+PFE.US,D,19911015,000000,2.94256,2.97506,2.92304,2.97506,14321436.081761,0
+PFE.US,D,19911016,000000,2.97506,3.0015,2.94256,2.96872,11329142.496463,0
+PFE.US,D,19911017,000000,2.97506,3.04697,2.96872,3.04035,21117077.145854,0
+PFE.US,D,19911018,000000,3.06006,3.13189,3.04697,3.11246,16942219.715099,0
+PFE.US,D,19911021,000000,3.07304,3.08612,3.02727,3.04035,10073004.187274,0
+PFE.US,D,19911022,000000,3.02727,3.08612,3.02727,3.06006,9710694.8858501,0
+PFE.US,D,19911023,000000,3.07304,3.14506,3.0665,3.14506,9762191.4771611,0
+PFE.US,D,19911024,000000,3.11861,3.13189,3.0665,3.10564,14784895.156706,0
+PFE.US,D,19911025,000000,3.09948,3.10564,3.02727,3.06006,10707509.90344,0
+PFE.US,D,19911028,000000,3.07304,3.17121,3.0665,3.15776,10657854.671858,0
+PFE.US,D,19911029,000000,3.15776,3.20381,3.15151,3.15776,17234648.54379,0
+PFE.US,D,19911030,000000,3.15776,3.19698,3.15151,3.19073,10698318.475072,0
+PFE.US,D,19911031,000000,3.19073,3.2364,3.17121,3.2364,7860509.5402804,0
+PFE.US,D,19911101,000000,3.2364,3.25592,3.19073,3.2364,9473443.3185586,0
+PFE.US,D,19911104,000000,3.25592,3.26891,3.15776,3.16448,16818997.192583,0
+PFE.US,D,19911105,000000,3.1841,3.19073,3.15151,3.15776,12202738.065594,0
+PFE.US,D,19911106,000000,3.16448,3.17708,3.12525,3.15151,8743305.7599483,0
+PFE.US,D,19911107,000000,3.10564,3.11246,3.04035,3.0665,36220152.500963,0
+PFE.US,D,19911108,000000,3.10564,3.13863,3.09285,3.13863,20460502.779435,0
+PFE.US,D,19911111,000000,3.13863,3.15776,3.13189,3.13189,11599499.600847,0
+PFE.US,D,19911112,000000,3.17121,3.22342,3.15151,3.2166,13935214.720985,0
+PFE.US,D,19911113,000000,3.19698,3.21035,3.17708,3.1841,14141198.012172,0
+PFE.US,D,19911114,000000,3.17708,3.19073,3.13863,3.1841,19835200.787862,0
+PFE.US,D,19911115,000000,3.17708,3.1841,3.04035,3.0665,16522890.767858,0
+PFE.US,D,19911118,000000,3.0665,3.13189,3.02103,3.11246,16346332.343674,0
+PFE.US,D,19911119,000000,3.11246,3.12525,3.02103,3.08612,25317695.168489,0
+PFE.US,D,19911120,000000,3.09285,3.11246,3.05362,3.05362,10290023.340617,0
+PFE.US,D,19911121,000000,3.07304,3.14506,3.06006,3.09285,13063455.388156,0
+PFE.US,D,19911122,000000,3.08612,3.10564,3.05362,3.08612,18172607.679261,0
+PFE.US,D,19911125,000000,3.04035,3.0665,3.01458,3.04697,10503366.947296,0
+PFE.US,D,19911126,000000,3.06006,3.07949,2.99506,3.07304,14974330.802776,0
+PFE.US,D,19911127,000000,3.06006,3.06006,3.01458,3.02727,10433482.375822,0
+PFE.US,D,19911129,000000,3.01458,3.02103,3.0015,3.00765,7908332.6343006,0
+PFE.US,D,19911202,000000,2.96872,3.09948,2.96872,3.09948,14549490.072572,0
+PFE.US,D,19911203,000000,3.07949,3.09948,3.07304,3.09285,12314920.627213,0
+PFE.US,D,19911204,000000,3.09285,3.13863,3.05362,3.13863,9048598.4896132,0
+PFE.US,D,19911205,000000,3.11861,3.11861,3.07304,3.07304,9530457.8409467,0
+PFE.US,D,19911206,000000,3.06006,3.15151,3.05362,3.15151,13565543.054698,0
+PFE.US,D,19911209,000000,3.1841,3.22342,3.17121,3.1841,13429448.433726,0
+PFE.US,D,19911210,000000,3.17708,3.20381,3.15151,3.17708,9065157.4062716,0
+PFE.US,D,19911211,000000,3.17708,3.19073,3.14506,3.17708,13065294.698515,0
+PFE.US,D,19911212,000000,3.1841,3.28851,3.1841,3.28179,17212575.794795,0
+PFE.US,D,19911213,000000,3.30804,3.3666,3.28851,3.34064,18807110.321372,0
+PFE.US,D,19911216,000000,3.34718,3.43872,3.34064,3.4188,14773864.41798,0
+PFE.US,D,19911217,000000,3.40593,3.43872,3.39295,3.43257,12296534.696422,0
+PFE.US,D,19911218,000000,3.41275,3.41275,3.33429,3.34064,16493464.87617,0
+PFE.US,D,19911219,000000,3.30804,3.34718,3.30169,3.32092,14584428.77191,0
+PFE.US,D,19911220,000000,3.39295,3.39929,3.29506,3.37987,24444097.549987,0
+PFE.US,D,19911223,000000,3.37987,3.45842,3.37987,3.45842,11474437.767973,0
+PFE.US,D,19911224,000000,3.46476,3.51689,3.43872,3.49736,9403554.6483427,0
+PFE.US,D,19911226,000000,3.49736,3.61497,3.48449,3.61497,10525435.597548,0
+PFE.US,D,19911227,000000,3.54938,3.71256,3.54938,3.70621,14898930.349595,0
+PFE.US,D,19911230,000000,3.69977,3.90871,3.68006,3.88871,19877492.629895,0
+PFE.US,D,19911231,000000,3.84947,3.85621,3.69977,3.81024,23338771.418698,0
+PFE.US,D,19920102,000000,3.74525,3.82352,3.68639,3.81024,24913076.605381,0
+PFE.US,D,19920103,000000,3.81024,3.81707,3.73871,3.79082,17869149.136529,0
+PFE.US,D,19920106,000000,3.71918,3.76496,3.70621,3.76496,16561511.161971,0
+PFE.US,D,19920107,000000,3.73871,3.84322,3.71918,3.82995,18143178.713517,0
+PFE.US,D,19920108,000000,3.78457,3.85621,3.78457,3.81707,22365858.213607,0
+PFE.US,D,19920109,000000,3.90871,3.94726,3.82995,3.88871,17826849.097012,0
+PFE.US,D,19920110,000000,3.85621,3.86899,3.76496,3.83669,12743445.101563,0
+PFE.US,D,19920113,000000,3.8038,3.84947,3.74525,3.82995,11022005.333013,0
+PFE.US,D,19920114,000000,3.79755,3.81707,3.75833,3.78457,14249709.125872,0
+PFE.US,D,19920115,000000,3.71918,3.78457,3.58852,3.6013,29873259.103001,0
+PFE.US,D,19920116,000000,3.49083,3.5365,3.42554,3.46476,47278943.01647,0
+PFE.US,D,19920117,000000,3.49083,3.51689,3.44506,3.47774,26191286.638878,0
+PFE.US,D,19920120,000000,3.51689,3.52957,3.4515,3.45842,14827198.270279,0
+PFE.US,D,19920121,000000,3.43257,3.45842,3.29506,3.35371,40773876.100429,0
+PFE.US,D,19920122,000000,3.37353,3.44506,3.35371,3.43872,17650289.648142,0
+PFE.US,D,19920123,000000,3.49083,3.52323,3.39929,3.41275,19857264.314686,0
+PFE.US,D,19920124,000000,3.43872,3.49736,3.39929,3.4515,18957920.449901,0
+PFE.US,D,19920127,000000,3.49736,3.52323,3.40593,3.41275,10946596.682348,0
+PFE.US,D,19920128,000000,3.41275,3.42554,3.30169,3.30804,17359704.228551,0
+PFE.US,D,19920129,000000,3.33429,3.39295,3.25592,3.28179,25266197.552493,0
+PFE.US,D,19920130,000000,3.29506,3.37353,3.28179,3.35371,19121608.824999,0
+PFE.US,D,19920131,000000,3.35371,3.37987,3.30804,3.30804,13396341.871947,0
+PFE.US,D,19920203,000000,3.30804,3.35371,3.30804,3.30804,10784756.839778,0
+PFE.US,D,19920204,000000,3.30169,3.39929,3.30169,3.37987,12697465.416644,0
+PFE.US,D,19920205,000000,3.38621,3.40593,3.35371,3.35371,18262726.714056,0
+PFE.US,D,19920206,000000,3.34064,3.34718,3.22342,3.28179,20668331.529095,0
+PFE.US,D,19920207,000000,3.32756,3.34064,3.28179,3.30804,13289676.21672,0
+PFE.US,D,19920210,000000,3.31438,3.33429,3.28179,3.30804,11273965.235063,0
+PFE.US,D,19920211,000000,3.33429,3.39929,3.33429,3.3666,23252325.881195,0
+PFE.US,D,19920212,000000,3.3666,3.44506,3.34718,3.43257,19162068.529471,0
+PFE.US,D,19920213,000000,3.4188,3.45842,3.28179,3.30804,37056968.011026,0
+PFE.US,D,19920214,000000,3.30169,3.32756,3.26891,3.26891,28613446.271834,0
+PFE.US,D,19920218,000000,3.26891,3.29506,3.17121,3.20381,26217031.860478,0
+PFE.US,D,19920219,000000,3.17121,3.19073,3.13863,3.16448,31798847.975806,0
+PFE.US,D,19920220,000000,3.17708,3.24255,3.17121,3.2364,35015511.80777,0
+PFE.US,D,19920221,000000,3.24949,3.30804,3.2364,3.28179,26901193.83291,0
+PFE.US,D,19920224,000000,3.32756,3.38621,3.31438,3.3666,14494322.03334,0
+PFE.US,D,19920225,000000,3.35371,3.41275,3.34718,3.38621,19053559.465143,0
+PFE.US,D,19920226,000000,3.39295,3.46476,3.3666,3.46476,21850899.473295,0
+PFE.US,D,19920227,000000,3.46476,3.48449,3.32756,3.33429,41150902.958782,0
+PFE.US,D,19920228,000000,3.37987,3.39929,3.3666,3.39929,15526069.602157,0
+PFE.US,D,19920302,000000,3.4188,3.43872,3.37353,3.40593,12737925.121115,0
+PFE.US,D,19920303,000000,3.43257,3.44506,3.39929,3.41275,15353195.946802,0
+PFE.US,D,19920304,000000,3.39929,3.40593,3.34064,3.35371,15366069.069944,0
+PFE.US,D,19920305,000000,3.32756,3.34718,3.27555,3.30804,14117289.026875,0
+PFE.US,D,19920306,000000,3.30804,3.32092,3.2166,3.30804,20307856.414602,0
+PFE.US,D,19920309,000000,3.33429,3.35371,3.29506,3.30169,10126338.039573,0
+PFE.US,D,19920310,000000,3.31438,3.39929,3.31438,3.34718,18579061.453987,0
+PFE.US,D,19920311,000000,3.36015,3.3666,3.32092,3.32092,10462899.045341,0
+PFE.US,D,19920312,000000,3.33429,3.34064,3.27555,3.30804,22215052.183819,0
+PFE.US,D,19920313,000000,3.29506,3.30169,3.20381,3.25592,41158263.274273,0
+PFE.US,D,19920316,000000,3.21035,3.2166,3.17121,3.2166,27782146.643477,0
+PFE.US,D,19920317,000000,3.25592,3.26891,3.22342,3.26237,15840571.179841,0
+PFE.US,D,19920318,000000,3.26891,3.27555,3.24255,3.24255,9878058.807611,0
+PFE.US,D,19920319,000000,3.27555,3.27555,3.19073,3.22958,11509377.491997,0
+PFE.US,D,19920320,000000,3.26237,3.26237,3.2166,3.2364,18614003.227381,0
+PFE.US,D,19920323,000000,3.2166,3.2166,3.17121,3.17121,11071662.613965,0
+PFE.US,D,19920324,000000,3.1841,3.22342,3.16448,3.2166,16554159.043962,0
+PFE.US,D,19920325,000000,3.2364,3.24949,3.1841,3.19073,13536122.286436,0
+PFE.US,D,19920326,000000,3.19698,3.19698,3.16448,3.16448,8544676.6361403,0
+PFE.US,D,19920327,000000,3.15776,3.16448,3.11861,3.11861,13195873.437782,0
+PFE.US,D,19920330,000000,3.09948,3.12525,3.08612,3.09948,14851108.28026,0
+PFE.US,D,19920331,000000,3.10564,3.17708,3.08612,3.17121,20364870.936991,0
+PFE.US,D,19920401,000000,3.15776,3.27555,3.14506,3.24949,21793887.000277,0
+PFE.US,D,19920402,000000,3.2364,3.24949,3.17121,3.1841,13273121.398803,0
+PFE.US,D,19920403,000000,3.17121,3.22958,3.15776,3.2166,11770539.06927,0
+PFE.US,D,19920406,000000,3.2364,3.26237,3.22958,3.25592,10742456.800262,0
+PFE.US,D,19920407,000000,3.25592,3.26237,3.14506,3.14506,8145579.0781649,0
+PFE.US,D,19920408,000000,3.11861,3.19073,3.10564,3.17121,14726047.472072,0
+PFE.US,D,19920409,000000,3.21035,3.28179,3.17121,3.26237,13138859.940078,0
+PFE.US,D,19920410,000000,3.30804,3.33429,3.27555,3.30169,23097846.354116,0
+PFE.US,D,19920413,000000,3.30804,3.3666,3.30169,3.36015,10196227.734475,0
+PFE.US,D,19920414,000000,3.3666,3.40593,3.34064,3.36015,16131157.624117,0
+PFE.US,D,19920415,000000,3.39295,3.39295,3.30804,3.33429,17010266.000898,0
+PFE.US,D,19920416,000000,3.32092,3.32756,3.15151,3.17708,27180747.489089,0
+PFE.US,D,19920420,000000,3.13863,3.15776,3.02103,3.03411,21758942.152826,0
+PFE.US,D,19920421,000000,3.06006,3.08612,3.04697,3.07949,17782705.648395,0
+PFE.US,D,19920422,000000,3.06006,3.10564,3.03411,3.05362,15680562.450147,0
+PFE.US,D,19920423,000000,3.06006,3.07949,2.96872,3.04697,31449402.575356,0
+PFE.US,D,19920424,000000,3.08612,3.13189,3.07949,3.13189,21457320.871081,0
+PFE.US,D,19920427,000000,3.13189,3.15776,3.11246,3.14506,13429448.433726,0
+PFE.US,D,19920428,000000,3.14506,3.14506,3.10564,3.13189,9900125.4084922,0
+PFE.US,D,19920429,000000,3.13189,3.1841,3.13189,3.17708,14711332.9892,0
+PFE.US,D,19920430,000000,3.17708,3.26237,3.17121,3.26237,19476561.909673,0
+PFE.US,D,19920501,000000,3.26237,3.26237,3.1841,3.22958,13885560.514088,0
+PFE.US,D,19920504,000000,3.28179,3.29506,3.26237,3.28851,16962445.980934,0
+PFE.US,D,19920505,000000,3.28179,3.32092,3.25592,3.32092,12730568.904364,0
+PFE.US,D,19920506,000000,3.32756,3.34718,3.26891,3.27555,14751795.767727,0
+PFE.US,D,19920507,000000,3.28851,3.30169,3.25592,3.26891,8923538.70611,0
+PFE.US,D,19920508,000000,3.27555,3.30169,3.26237,3.28179,9907484.6992992,0
+PFE.US,D,19920511,000000,3.28851,3.30169,3.26237,3.29506,8261452.5567274,0
+PFE.US,D,19920512,000000,3.28179,3.30804,3.26237,3.26891,13149900.92566,0
+PFE.US,D,19920513,000000,3.25592,3.27555,3.24949,3.24949,13396341.871947,0
+PFE.US,D,19920514,000000,3.24255,3.24949,3.16448,3.19698,16136668.382396,0
+PFE.US,D,19920515,000000,3.16448,3.22342,3.16448,3.21035,14003257.932729,0
+PFE.US,D,19920518,000000,3.22342,3.25592,3.2166,3.2364,7409917.440365,0
+PFE.US,D,19920519,000000,3.22958,3.32756,3.2166,3.32756,20123938.69961,0
+PFE.US,D,19920520,000000,3.32756,3.37987,3.30169,3.35371,21505139.86636,0
+PFE.US,D,19920521,000000,3.32756,3.33429,3.28851,3.31438,9432981.5647162,0
+PFE.US,D,19920522,000000,3.34718,3.35371,3.32756,3.34718,7373139.4306679,0
+PFE.US,D,19920526,000000,3.34064,3.34064,3.26891,3.27555,11790766.359791,0
+PFE.US,D,19920527,000000,3.26237,3.29506,3.24255,3.28851,10407732.030796,0
+PFE.US,D,19920528,000000,3.30169,3.43257,3.26891,3.43257,17880182.949312,0
+PFE.US,D,19920529,000000,3.43872,3.4515,3.41275,3.4188,11581104.447885,0
+PFE.US,D,19920601,000000,3.39295,3.42554,3.3666,3.42554,8844457.5828406,0
+PFE.US,D,19920602,000000,3.39929,3.39929,3.26237,3.27555,27993649.915113,0
+PFE.US,D,19920603,000000,3.28851,3.30804,3.26237,3.28851,18251694.950644,0
+PFE.US,D,19920604,000000,3.26891,3.28851,3.25592,3.26237,12204573.277212,0
+PFE.US,D,19920605,000000,3.26237,3.32092,3.26237,3.32092,14525579.037905,0
+PFE.US,D,19920608,000000,3.26891,3.28179,3.19073,3.26237,18279281.531973,0
+PFE.US,D,19920609,000000,3.2166,3.2364,3.19073,3.19073,13756815.961755,0
+PFE.US,D,19920610,000000,3.25592,3.25592,3.14506,3.14506,13194036.176792,0
+PFE.US,D,19920611,000000,3.17121,3.20381,3.13189,3.15776,21486747.787455,0
+PFE.US,D,19920612,000000,3.1841,3.19698,3.13863,3.13863,10957633.569188,0
+PFE.US,D,19920615,000000,3.11861,3.17121,3.11246,3.13189,7573606.8401495,0
+PFE.US,D,19920616,000000,3.17708,3.2166,3.15151,3.15151,16767497.527216,0
+PFE.US,D,19920617,000000,3.13189,3.16448,3.09285,3.09948,13749461.794375,0
+PFE.US,D,19920618,000000,3.09285,3.15151,3.06006,3.13863,22089990.350944,0
+PFE.US,D,19920619,000000,3.17708,3.21035,3.17708,3.1841,15595962.371113,0
+PFE.US,D,19920622,000000,3.16448,3.30804,3.15151,3.30804,14760991.294837,0
+PFE.US,D,19920623,000000,3.32092,3.33429,3.30169,3.30804,17942713.353406,0
+PFE.US,D,19920624,000000,3.30169,3.30169,3.21035,3.22958,10604517.745503,0
+PFE.US,D,19920625,000000,3.25592,3.29506,3.2364,3.27555,9666556.5606605,0
+PFE.US,D,19920626,000000,3.28179,3.30804,3.26237,3.30169,7560729.6182655,0
+PFE.US,D,19920629,000000,3.30169,3.40593,3.28851,3.39929,16007929.978175,0
+PFE.US,D,19920630,000000,3.39929,3.40593,3.33429,3.34718,10821534.849475,0
+PFE.US,D,19920701,000000,3.35371,3.4515,3.35371,3.4515,17538099.913724,0
+PFE.US,D,19920702,000000,3.47774,3.52323,3.4515,3.4515,23897869.508885,0
+PFE.US,D,19920706,000000,3.4515,3.52957,3.43872,3.51044,18676532.606791,0
+PFE.US,D,19920707,000000,3.54323,3.54323,3.47774,3.48449,22627017.741509,0
+PFE.US,D,19920708,000000,3.47121,3.51044,3.47121,3.50351,13885560.514088,0
+PFE.US,D,19920709,000000,3.51044,3.54938,3.51044,3.54323,16966122.552282,0
+PFE.US,D,19920710,000000,3.54323,3.55592,3.51044,3.54323,9164467.8694339,0
+PFE.US,D,19920713,000000,3.52957,3.54323,3.50351,3.54323,4529816.663541,0
+PFE.US,D,19920714,000000,3.54323,3.55592,3.52323,3.54323,13981191.331848,0
+PFE.US,D,19920715,000000,3.5365,3.54323,3.51689,3.52323,11917668.52771,0
+PFE.US,D,19920716,000000,3.50351,3.52957,3.49736,3.52323,7961665.4619144,0
+PFE.US,D,19920717,000000,3.52957,3.52957,3.48449,3.51689,11934219.246885,0
+PFE.US,D,19920720,000000,3.43872,3.49083,3.43257,3.46476,9307915.6331004,0
+PFE.US,D,19920721,000000,3.49083,3.50351,3.4515,3.47121,13556348.552273,0
+PFE.US,D,19920722,000000,3.43872,3.47121,3.43872,3.45842,8677092.6363942,0
+PFE.US,D,19920723,000000,3.45842,3.47121,3.38621,3.41275,9442182.2152532,0
+PFE.US,D,19920724,000000,3.37987,3.47121,3.37987,3.4515,10473939.006237,0
+PFE.US,D,19920727,000000,3.46476,3.52957,3.4515,3.50351,11009129.135814,0
+PFE.US,D,19920728,000000,3.52957,3.56266,3.51689,3.54323,14249709.125872,0
+PFE.US,D,19920729,000000,3.57544,3.6013,3.57544,3.59534,17080154.671115,0
+PFE.US,D,19920730,000000,3.59534,3.62745,3.54323,3.5691,13024834.994044,0
+PFE.US,D,19920731,000000,3.56266,3.58852,3.54323,3.58852,8923538.70611,0
+PFE.US,D,19920803,000000,3.58852,3.65419,3.55592,3.64717,12405043.760749,0
+PFE.US,D,19920804,000000,3.66668,3.73207,3.65419,3.71918,23793039.065276,0
+PFE.US,D,19920805,000000,3.69977,3.77131,3.67351,3.73207,28560105.246737,0
+PFE.US,D,19920806,000000,3.71256,3.73207,3.70621,3.72563,19936347.487328,0
+PFE.US,D,19920807,000000,3.70621,3.73871,3.69294,3.69977,1395911.5508798,0
+PFE.US,D,19920810,000000,3.68006,3.69294,3.65419,3.66044,10389336.877835,0
+PFE.US,D,19920811,000000,3.66044,3.71256,3.66044,3.70621,10437155.873113,0
+PFE.US,D,19920812,000000,3.70621,3.73207,3.69294,3.71256,8178691.7880546,0
+PFE.US,D,19920813,000000,3.75833,3.75833,3.67351,3.68639,10527274.907907,0
+PFE.US,D,19920814,000000,3.69294,3.69977,3.68006,3.68639,8202592.5758677,0
+PFE.US,D,19920817,000000,3.69294,3.75168,3.68639,3.73207,14347176.179933,0
+PFE.US,D,19920818,000000,3.73207,3.76496,3.71256,3.76496,11844099.187405,0
+PFE.US,D,19920819,000000,3.76496,3.76496,3.72563,3.76496,13817506.030805,0
+PFE.US,D,19920820,000000,3.78457,3.82995,3.75833,3.82352,21198004.75228,0
+PFE.US,D,19920821,000000,3.82995,3.82995,3.71918,3.78457,20230614.601692,0
+PFE.US,D,19920824,000000,3.75168,3.75168,3.68639,3.68639,13550831.645881,0
+PFE.US,D,19920825,000000,3.68639,3.70621,3.64083,3.70621,11207759.284308,0
+PFE.US,D,19920826,000000,3.70621,3.73207,3.68006,3.69977,9076184.046257,0
+PFE.US,D,19920827,000000,3.71256,3.73207,3.67351,3.67351,10871195.204483,0
+PFE.US,D,19920828,000000,3.68006,3.68639,3.58852,3.59534,14589946.702987,0
+PFE.US,D,19920831,000000,3.6013,3.61497,3.5365,3.55592,14385801.697473,0
+PFE.US,D,19920901,000000,3.54323,3.62121,3.5365,3.62121,15156407.158038,0
+PFE.US,D,19920902,000000,3.62121,3.65419,3.61497,3.65419,9133202.6673868,0
+PFE.US,D,19920903,000000,3.66044,3.70621,3.65419,3.66668,11577429.92591,0
+PFE.US,D,19920904,000000,3.66044,3.70621,3.65419,3.69977,6701850.5813777,0
+PFE.US,D,19920908,000000,3.68639,3.68639,3.63458,3.64083,8861008.3020155,0
+PFE.US,D,19920909,000000,3.63458,3.64083,3.6013,3.64083,13611527.863044,0
+PFE.US,D,19920910,000000,3.63458,3.65419,3.58852,3.59534,8800317.2082803,0
+PFE.US,D,19920911,000000,3.61497,3.62745,3.58218,3.60803,14181658.741329,0
+PFE.US,D,19920914,000000,3.64083,3.68639,3.61497,3.68006,13497496.768897,0
+PFE.US,D,19920915,000000,3.65419,3.69977,3.63458,3.66668,13668537.262005,0
+PFE.US,D,19920916,000000,3.65419,3.69977,3.63458,3.68639,13311743.842288,0
+PFE.US,D,19920917,000000,3.69977,3.69977,3.65419,3.67351,9541492.6784156,0
+PFE.US,D,19920918,000000,3.68639,3.69977,3.67351,3.69294,10602678.435144,0
+PFE.US,D,19920921,000000,3.68639,3.73871,3.68639,3.72563,15779874.962678,0
+PFE.US,D,19920922,000000,3.73207,3.75833,3.68639,3.68639,15204224.103946,0
+PFE.US,D,19920923,000000,3.68639,3.69294,3.63458,3.63458,9050439.8493431,0
+PFE.US,D,19920924,000000,3.63458,3.64083,3.60803,3.62745,14385801.697473,0
+PFE.US,D,19920925,000000,3.58852,3.59534,3.39295,3.43257,44419067.480798,0
+PFE.US,D,19920928,000000,3.41275,3.43872,3.38621,3.40593,25233090.990716,0
+PFE.US,D,19920929,000000,3.38621,3.4515,3.38621,3.43257,23942012.957501,0
+PFE.US,D,19920930,000000,3.43872,3.47121,3.43257,3.43872,15185832.025041,0
+PFE.US,D,19921001,000000,3.4515,3.46476,3.4188,3.43257,13784404.592455,0
+PFE.US,D,19921002,000000,3.43257,3.43872,3.3666,3.37987,14365576.456321,0
+PFE.US,D,19921005,000000,3.32756,3.4188,3.19698,3.4188,31896318.103924,0
+PFE.US,D,19921006,000000,3.4188,3.4188,3.32092,3.32092,15577574.390951,0
+PFE.US,D,19921007,000000,3.34718,3.36015,3.33429,3.33429,9765863.9497666,0
+PFE.US,D,19921008,000000,3.34064,3.35371,3.30169,3.30804,16931181.803573,0
+PFE.US,D,19921009,000000,3.29506,3.30169,3.24255,3.24255,10273471.596755,0
+PFE.US,D,19921012,000000,3.26237,3.29506,3.25592,3.26891,8750661.9766991,0
+PFE.US,D,19921013,000000,3.28179,3.33429,3.26891,3.29506,14538457.284474,0
+PFE.US,D,19921014,000000,3.32092,3.40593,3.30804,3.38621,15515038.863429,0
+PFE.US,D,19921015,000000,3.37353,3.43872,3.3666,3.41275,12515394.184808,0
+PFE.US,D,19921016,000000,3.4188,3.43257,3.38621,3.39295,11069824.328291,0
+PFE.US,D,19921019,000000,3.39295,3.4188,3.39295,3.41275,10698318.475072,0
+PFE.US,D,19921020,000000,3.43872,3.43872,3.41275,3.43257,17847079.46159,0
+PFE.US,D,19921021,000000,3.43257,3.47774,3.41275,3.47121,14122807.982638,0
+PFE.US,D,19921022,000000,3.46476,3.48449,3.34064,3.4188,16493464.87617,0
+PFE.US,D,19921023,000000,3.43872,3.43872,3.30169,3.34064,14553161.520492,0
+PFE.US,D,19921026,000000,3.34064,3.41275,3.34064,3.39929,14168782.54413,0
+PFE.US,D,19921027,000000,3.42554,3.43257,3.39295,3.4188,10433482.375822,0
+PFE.US,D,19921028,000000,3.39295,3.43257,3.39295,3.43257,6810358.6210205,0
+PFE.US,D,19921029,000000,3.4515,3.47121,3.43872,3.46476,10613713.272613,0
+PFE.US,D,19921030,000000,3.47121,3.52957,3.46476,3.48449,13405541.4978,0
+PFE.US,D,19921102,000000,3.47774,3.54938,3.45842,3.54938,17232805.134689,0
+PFE.US,D,19921103,000000,3.55592,3.56266,3.50351,3.52957,12745288.510663,0
+PFE.US,D,19921104,000000,3.50351,3.52957,3.4188,3.42554,12064797.98615,0
+PFE.US,D,19921105,000000,3.42554,3.43872,3.39295,3.41275,11117639.224828,0
+PFE.US,D,19921106,000000,3.39929,3.41275,3.34064,3.40593,13444156.768484,0
+PFE.US,D,19921109,000000,3.3666,3.38621,3.34718,3.36015,17126134.356035,0
+PFE.US,D,19921110,000000,3.37353,3.43872,3.3666,3.43872,15079160.2217,0
+PFE.US,D,19921111,000000,3.43872,3.55592,3.43257,3.54323,16498983.831933,0
+PFE.US,D,19921112,000000,3.56266,3.60803,3.54323,3.55592,14678230.526165,0
+PFE.US,D,19921113,000000,3.54938,3.56266,3.49736,3.49736,11073502.949009,0
+PFE.US,D,19921116,000000,3.52323,3.54938,3.51044,3.5365,6755184.4336768,0
+PFE.US,D,19921117,000000,3.56266,3.58218,3.55592,3.57544,9705175.9300876,0
+PFE.US,D,19921118,000000,3.58218,3.59534,3.58218,3.58218,11656507.975122,0
+PFE.US,D,19921119,000000,3.58852,3.64083,3.57544,3.64083,13659339.685525,0
+PFE.US,D,19921120,000000,3.64717,3.68006,3.63458,3.66044,12142047.996544,0
+PFE.US,D,19921123,000000,3.67351,3.67351,3.63458,3.64083,6837945.2023496,0
+PFE.US,D,19921124,000000,3.64083,3.69977,3.64083,3.65419,11785249.453399,0
+PFE.US,D,19921125,000000,3.68639,3.69294,3.64083,3.64083,11426615.698638,0
+PFE.US,D,19921127,000000,3.65419,3.69294,3.64717,3.69294,7420948.179092,0
+PFE.US,D,19921130,000000,3.64717,3.65419,3.58852,3.61497,17499478.494926,0
+PFE.US,D,19921201,000000,3.57544,3.61497,3.5691,3.60803,9197570.3324692,0
+PFE.US,D,19921202,000000,3.5691,3.58852,3.5365,3.54938,12673556.431347,0
+PFE.US,D,19921203,000000,3.55592,3.58218,3.52323,3.56266,9558047.4963321,0
+PFE.US,D,19921204,000000,3.56266,3.57544,3.51689,3.54323,14157753.854774,0
+PFE.US,D,19921207,000000,3.55592,3.60803,3.54938,3.60803,10582449.095252,0
+PFE.US,D,19921208,000000,3.62121,3.64083,3.58852,3.64083,14509025.244673,0
+PFE.US,D,19921209,000000,3.64083,3.68639,3.64083,3.68639,16497142.472203,0
+PFE.US,D,19921210,000000,3.67351,3.67351,3.60803,3.61497,9532295.101935,0
+PFE.US,D,19921211,000000,3.60803,3.64083,3.60803,3.62121,7384173.2434511,0
+PFE.US,D,19921214,000000,3.60803,3.69294,3.60803,3.68639,14998241.837443,0
+PFE.US,D,19921215,000000,3.67351,3.69294,3.64717,3.66044,15163760.300733,0
+PFE.US,D,19921216,000000,3.66668,3.67351,3.61497,3.62121,7755684.2200974,0
+PFE.US,D,19921217,000000,3.62745,3.67351,3.61497,3.66668,9912999.55632,0
+PFE.US,D,19921218,000000,3.69294,3.69294,3.66044,3.69294,26057025.180153,0
+PFE.US,D,19921221,000000,3.68006,3.69294,3.63458,3.64083,11150747.835976,0
+PFE.US,D,19921222,000000,3.64083,3.64717,3.5365,3.5691,18384109.926212,0
+PFE.US,D,19921223,000000,3.43872,3.46476,3.39929,3.42554,39460729.416964,0
+PFE.US,D,19921224,000000,3.43872,3.44506,3.42554,3.44506,9567245.0728128,0
+PFE.US,D,19921228,000000,3.43872,3.43872,3.39929,3.42554,16785891.655491,0
+PFE.US,D,19921229,000000,3.42554,3.43257,3.37987,3.39929,22222407.375884,0
+PFE.US,D,19921230,000000,3.38621,3.39295,3.35371,3.38621,13872684.316889,0
+PFE.US,D,19921231,000000,3.38621,3.39929,3.35371,3.35371,10398535.479001,0
+PFE.US,D,19930104,000000,3.35371,3.3666,3.31438,3.34718,16103563.86999,0
+PFE.US,D,19930105,000000,3.34718,3.34718,3.22958,3.22958,26976601.458888,0
+PFE.US,D,19930106,000000,3.15151,3.17708,3.10564,3.15776,60804022.267954,0
+PFE.US,D,19930107,000000,3.17708,3.17708,3.10564,3.10564,33130388.787548,0
+PFE.US,D,19930108,000000,3.11861,3.15776,3.11246,3.14506,21928144.360261,0
+PFE.US,D,19930111,000000,3.15151,3.1841,3.15151,3.17121,16530252.108036,0
+PFE.US,D,19930112,000000,3.17708,3.19073,3.13189,3.14506,17915126.772078,0
+PFE.US,D,19930113,000000,3.09285,3.09285,3.02727,3.0665,50125939.280889,0
+PFE.US,D,19930114,000000,3.07949,3.07949,3.02727,3.03411,25376547.976551,0
+PFE.US,D,19930115,000000,3.05362,3.07304,3.01458,3.02727,20905578.997644,0
+PFE.US,D,19930118,000000,3.02103,3.02727,2.92968,2.92968,23517168.128557,0
+PFE.US,D,19930119,000000,2.94256,2.95584,2.82526,2.82526,39648322.678618,0
+PFE.US,D,19930120,000000,2.85132,2.95584,2.85132,2.93651,33009000.451964,0
+PFE.US,D,19930121,000000,2.97506,3.02103,2.96872,3.00765,25529194.341383,0
+PFE.US,D,19930122,000000,3.14506,3.15151,3.08612,3.13189,38993584.548503,0
+PFE.US,D,19930125,000000,3.13189,3.13863,3.09285,3.09285,27432707.391139,0
+PFE.US,D,19930126,000000,3.10564,3.10564,3.01458,3.01458,29100817.406133,0
+PFE.US,D,19930127,000000,3.02103,3.07949,3.0015,3.03411,22323560.223461,0
+PFE.US,D,19930128,000000,3.04035,3.07949,3.02727,3.06006,13797277.715597,0
+PFE.US,D,19930129,000000,2.98178,3.05362,2.97506,3.05362,19811286.679139,0
+PFE.US,D,19930201,000000,3.07949,3.09285,3.04697,3.05362,15261243.749762,0
+PFE.US,D,19930202,000000,3.06006,3.06006,2.91641,2.92304,41754142.448215,0
+PFE.US,D,19930203,000000,2.949,2.97506,2.85804,2.97506,57311483.400532,0
+PFE.US,D,19930204,000000,2.99506,2.99506,2.92304,2.97506,31659068.586003,0
+PFE.US,D,19930205,000000,2.97506,2.98178,2.87737,2.92968,36245897.722562,0
+PFE.US,D,19930208,000000,2.85132,2.90362,2.85132,2.89699,36619246.984882,0
+PFE.US,D,19930209,000000,2.90987,2.91641,2.87737,2.88381,25854722.559053,0
+PFE.US,D,19930210,000000,2.90987,2.94256,2.89055,2.91641,24032126.868869,0
+PFE.US,D,19930211,000000,2.96248,3.02727,2.949,3.0015,20120265.202319,0
+PFE.US,D,19930212,000000,3.0015,3.00765,2.97506,2.99506,13107598.836774,0
+PFE.US,D,19930216,000000,2.85804,2.87082,2.78603,2.7992,43631908.227001,0
+PFE.US,D,19930217,000000,2.7992,2.8316,2.73362,2.75978,44913799.955273,0
+PFE.US,D,19930218,000000,2.78603,2.81891,2.69477,2.75323,44053078.533971,0
+PFE.US,D,19930219,000000,2.74709,2.75978,2.53795,2.53795,76228943.121275,0
+PFE.US,D,19930222,000000,2.54459,2.57738,2.447,2.51189,53311346.108287,0
+PFE.US,D,19930223,000000,2.52507,2.6619,2.49257,2.6619,44448490.298429,0
+PFE.US,D,19930224,000000,2.70112,2.73362,2.67526,2.68824,39918674.659574,0
+PFE.US,D,19930225,000000,2.6619,2.68824,2.62295,2.6619,25435394.6365,0
+PFE.US,D,19930226,000000,2.68824,2.73362,2.66853,2.72074,22983814.235283,0
+PFE.US,D,19930301,000000,2.74709,2.78603,2.74709,2.76651,18373079.187484,0
+PFE.US,D,19930302,000000,2.76651,2.8316,2.76651,2.8316,26755904.709514,0
+PFE.US,D,19930303,000000,2.8316,2.84488,2.80536,2.82526,17705463.835485,0
+PFE.US,D,19930304,000000,2.8316,2.83805,2.78603,2.81891,28260323.27535,0
+PFE.US,D,19930305,000000,2.79257,2.7992,2.73362,2.74045,42212089.740196,0
+PFE.US,D,19930308,000000,2.74709,2.81891,2.74709,2.81188,25543907.79957,0
+PFE.US,D,19930309,000000,2.78603,2.82526,2.77969,2.78603,21530887.13733,0
+PFE.US,D,19930310,000000,2.83805,2.949,2.8316,2.949,30299941.192933,0
+PFE.US,D,19930311,000000,2.93651,2.96872,2.89055,2.90362,30127059.340096,0
+PFE.US,D,19930312,000000,2.89055,2.89699,2.85132,2.89055,17219925.863433,0
+PFE.US,D,19930315,000000,2.92304,2.92304,2.88381,2.89055,17034176.01088,0
+PFE.US,D,19930316,000000,2.85804,2.89055,2.78603,2.79257,26093812.412019,0
+PFE.US,D,19930317,000000,2.77969,2.78603,2.70112,2.72074,36648680.049367,0
+PFE.US,D,19930318,000000,2.72746,2.77969,2.72746,2.76651,22571846.628222,0
+PFE.US,D,19930319,000000,2.77969,2.77969,2.72074,2.73362,21490433.580971,0
+PFE.US,D,19930322,000000,2.70776,2.72746,2.66853,2.68824,25330562.143518,0
+PFE.US,D,19930323,000000,2.7144,2.80536,2.70776,2.77969,22558974.529765,0
+PFE.US,D,19930324,000000,2.7144,2.74045,2.65555,2.6816,61765904.734319,0
+PFE.US,D,19930325,000000,2.67526,2.78603,2.66853,2.77969,23975114.395852,0
+PFE.US,D,19930326,000000,2.78603,2.78603,2.7144,2.72074,14871342.74358,0
+PFE.US,D,19930329,000000,2.73362,2.81188,2.72746,2.79257,16018965.84033,0
+PFE.US,D,19930330,000000,2.7992,2.92968,2.7992,2.92968,16471396.225919,0
+PFE.US,D,19930331,000000,2.95584,2.95584,2.89699,2.89699,32643012.529822,0
+PFE.US,D,19930401,000000,2.89699,2.89699,2.83805,2.84488,18774015.031134,0
+PFE.US,D,19930402,000000,2.82526,2.82526,2.73362,2.74045,32481169.613194,0
+PFE.US,D,19930405,000000,2.76651,2.78603,2.72074,2.74709,27953188.161272,0
+PFE.US,D,19930406,000000,2.74709,2.74709,2.67526,2.6816,26397274.028808,0
+PFE.US,D,19930407,000000,2.68824,2.72746,2.6816,2.72746,11971002.380009,0
+PFE.US,D,19930408,000000,2.74709,2.75323,2.69477,2.73362,13574739.606492,0
+PFE.US,D,19930412,000000,2.73362,2.85804,2.73362,2.85804,19003903.208877,0
+PFE.US,D,19930413,000000,2.85132,2.85132,2.79257,2.81891,14873180.004569,0
+PFE.US,D,19930414,000000,2.81891,2.83805,2.81891,2.8316,12793101.357829,0
+PFE.US,D,19930415,000000,2.8316,2.8316,2.80536,2.8316,5556060.6468753,0
+PFE.US,D,19930416,000000,2.8316,2.85132,2.81891,2.81891,30802025.785419,0
+PFE.US,D,19930419,000000,2.82526,2.89055,2.81891,2.88381,42226807.297124,0
+PFE.US,D,19930420,000000,2.89055,3.03411,2.87737,3.03411,67520588.356889,0
+PFE.US,D,19930421,000000,3.05362,3.09285,3.03411,3.07304,47545619.450765,0
+PFE.US,D,19930422,000000,3.0665,3.07949,2.96248,2.98178,38607367.286468,0
+PFE.US,D,19930423,000000,2.98178,3.05362,2.97506,3.01458,21030634.682405,0
+PFE.US,D,19930426,000000,2.98178,3.02103,2.96872,2.97506,16197365.624244,0
+PFE.US,D,19930427,000000,3.0015,3.16448,3.0015,3.15776,45643942.637311,0
+PFE.US,D,19930428,000000,3.15151,3.17708,3.11861,3.17708,26601414.935581,0
+PFE.US,D,19930429,000000,3.16448,3.17708,3.13863,3.13863,15110424.399063,0
+PFE.US,D,19930430,000000,3.13863,3.19698,3.13863,3.17708,17753284.880134,0
+PFE.US,D,19930503,000000,3.2166,3.26891,3.19698,3.24949,28024917.166532,0
+PFE.US,D,19930504,000000,3.25592,3.26891,3.20381,3.22342,24273053.982822,0
+PFE.US,D,19930505,000000,3.22342,3.32092,3.2166,3.28179,24120407.617991,0
+PFE.US,D,19930506,000000,3.26237,3.26237,3.21035,3.22342,19088504.312594,0
+PFE.US,D,19930507,000000,3.22342,3.25592,3.2166,3.22958,12611026.027253,0
+PFE.US,D,19930510,000000,3.2364,3.26891,3.19073,3.19698,13804633.932348,0
+PFE.US,D,19930511,000000,3.17708,3.2364,3.17708,3.2364,16513702.413547,0
+PFE.US,D,19930512,000000,3.22958,3.26891,3.2166,3.25592,15084680.202148,0
+PFE.US,D,19930513,000000,3.2364,3.24949,3.20381,3.22342,18021798.575417,0
+PFE.US,D,19930514,000000,3.2166,3.28179,3.2166,3.26891,17655805.529848,0
+PFE.US,D,19930517,000000,3.30804,3.36015,3.30169,3.35371,28747701.582447,0
+PFE.US,D,19930518,000000,3.35371,3.38621,3.29506,3.29506,24188458.002533,0
+PFE.US,D,19930519,000000,3.32756,3.35371,3.28179,3.35371,21613647.906003,0
+PFE.US,D,19930520,000000,3.37353,3.37353,3.32756,3.36015,14663517.067977,0
+PFE.US,D,19930521,000000,3.32756,3.40593,3.31438,3.34064,19331272.786277,0
+PFE.US,D,19930524,000000,3.32756,3.37353,3.32756,3.36015,11347537.649425,0
+PFE.US,D,19930525,000000,3.37353,3.39295,3.36015,3.38621,11902955.069523,0
+PFE.US,D,19930526,000000,3.38621,3.4515,3.3666,3.43872,13955446.110249,0
+PFE.US,D,19930527,000000,3.44506,3.45842,3.37353,3.39295,17317401.114979,0
+PFE.US,D,19930528,000000,3.37353,3.39929,3.32092,3.36015,20326247.468821,0
+PFE.US,D,19930601,000000,3.3666,3.43872,3.35371,3.41275,15846086.036862,0
+PFE.US,D,19930602,000000,3.43257,3.43872,3.37987,3.37987,16774852.719281,0
+PFE.US,D,19930603,000000,3.39295,3.40593,3.35371,3.35371,14019813.77533,0
+PFE.US,D,19930604,000000,3.32756,3.34718,3.26237,3.27555,12497005.17996,0
+PFE.US,D,19930607,000000,3.26237,3.29506,3.2364,3.26237,11426615.698638,0
+PFE.US,D,19930608,000000,3.22958,3.28179,3.22958,3.25592,10269794.000722,0
+PFE.US,D,19930609,000000,3.2364,3.27555,3.2364,3.24949,14113610.406158,0
+PFE.US,D,19930610,000000,3.24255,3.31438,3.24255,3.31438,12886900.038027,0
+PFE.US,D,19930611,000000,3.34064,3.35371,3.29506,3.32092,10466581.764801,0
+PFE.US,D,19930614,000000,3.32756,3.40593,3.32756,3.39295,18608485.296305,0
+PFE.US,D,19930615,000000,3.40593,3.43257,3.35371,3.42554,24291446.061728,0
+PFE.US,D,19930616,000000,3.4188,3.47774,3.40593,3.47774,18906425.90796,0
+PFE.US,D,19930617,000000,3.47774,3.54323,3.47121,3.50351,21361686.979265,0
+PFE.US,D,19930618,000000,3.46476,3.47121,3.37987,3.37987,38576096.960994,0
+PFE.US,D,19930621,000000,3.37353,3.38621,3.28179,3.28179,31782291.108519,0
+PFE.US,D,19930622,000000,3.28179,3.29506,3.25592,3.26237,25003198.714231,0
+PFE.US,D,19930623,000000,3.26237,3.28179,3.2364,3.26891,21038000.121326,0
+PFE.US,D,19930624,000000,3.27555,3.28851,3.24949,3.27555,22741044.736915,0
+PFE.US,D,19930625,000000,3.26891,3.28851,3.24949,3.26237,12246877.41547,0
+PFE.US,D,19930628,000000,3.26237,3.26891,3.19073,3.22958,15812980.499771,0
+PFE.US,D,19930629,000000,3.19698,3.25592,3.19698,3.24255,13929696.789907,0
+PFE.US,D,19930630,000000,3.2364,3.2364,3.12525,3.13863,23570499.931485,0
+PFE.US,D,19930701,000000,3.09285,3.09285,3.02103,3.04697,43208910.905899,0
+PFE.US,D,19930702,000000,3.02103,3.02103,2.96248,2.97506,33275676.886258,0
+PFE.US,D,19930706,000000,2.98178,3.0015,2.92304,2.94256,20237972.867814,0
+PFE.US,D,19930707,000000,2.92968,3.0015,2.92968,2.98823,25337923.483696,0
+PFE.US,D,19930708,000000,2.99506,3.09948,2.97506,3.0665,26432218.876258,0
+PFE.US,D,19930709,000000,3.0665,3.10564,3.04035,3.07949,11807323.227079,0
+PFE.US,D,19930712,000000,3.01458,3.03411,2.99506,3.01458,17413040.130221,0
+PFE.US,D,19930713,000000,3.00765,3.06006,3.00765,3.05362,9315276.9732783,0
+PFE.US,D,19930714,000000,3.06006,3.07949,3.03411,3.03411,8281676.7731932,0
+PFE.US,D,19930715,000000,2.96248,2.98178,2.94256,2.96248,17905930.220281,0
+PFE.US,D,19930716,000000,2.96248,2.97506,2.89055,2.90987,10027024.502355,0
+PFE.US,D,19930719,000000,2.93651,2.96248,2.91641,2.949,17012105.311258,0
+PFE.US,D,19930720,000000,2.97506,3.0015,2.96872,2.97506,18056742.398182,0
+PFE.US,D,19930721,000000,2.96872,3.01458,2.949,3.0015,15645620.676752,0
+PFE.US,D,19930722,000000,3.0015,3.03411,2.96248,2.98178,13002765.319106,0
+PFE.US,D,19930723,000000,2.97506,3.05362,2.97506,3.04697,10672568.130045,0
+PFE.US,D,19930726,000000,3.0665,3.0665,3.02103,3.04697,8884914.2132558,0
+PFE.US,D,19930727,000000,3.05362,3.07949,3.03411,3.07949,14889723.550946,0
+PFE.US,D,19930728,000000,3.06006,3.0665,2.97506,2.97506,11838583.305699,0
+PFE.US,D,19930729,000000,2.97506,2.98178,2.87737,2.89055,15816657.071118,0
+PFE.US,D,19930730,000000,2.89055,2.89055,2.77305,2.78603,47346990.326957,0
+PFE.US,D,19930802,000000,2.81891,2.85132,2.7992,2.82526,26915911.389838,0
+PFE.US,D,19930803,000000,2.8316,2.85804,2.80536,2.81188,24289611.874796,0
+PFE.US,D,19930804,000000,2.8316,2.85132,2.81188,2.82526,16359207.516187,0
+PFE.US,D,19930805,000000,2.81891,2.82526,2.76651,2.77969,18805268.961641,0
+PFE.US,D,19930806,000000,2.75978,2.80536,2.75978,2.79257,17920645.727839,0
+PFE.US,D,19930809,000000,2.76651,2.8316,2.74045,2.81188,29303121.051917,0
+PFE.US,D,19930810,000000,2.7992,2.8316,2.7992,2.81891,18099041.413013,0
+PFE.US,D,19930811,000000,2.81891,2.81891,2.75978,2.75978,27412479.075933,0
+PFE.US,D,19930812,000000,2.77305,2.79257,2.72746,2.73362,23050026.334151,0
+PFE.US,D,19930813,000000,2.74045,2.74045,2.69477,2.69477,22772310.963648,0
+PFE.US,D,19930816,000000,2.69477,2.7992,2.62295,2.7992,2541698.4113257,0
+PFE.US,D,19930817,000000,2.7992,2.86429,2.7992,2.85804,21177773.363015,0
+PFE.US,D,19930818,000000,2.90362,3.0015,2.89055,2.98178,36356253.270047,0
+PFE.US,D,19930819,000000,2.98178,3.01458,2.96872,2.98178,29170701.977607,0
+PFE.US,D,19930820,000000,2.98178,3.03411,2.95584,3.02727,20550628.987028,0
+PFE.US,D,19930823,000000,2.99506,3.00765,2.92968,2.96248,21637557.915984,0
+PFE.US,D,19930824,000000,2.96872,2.96872,2.92304,2.92304,14176144.908994,0
+PFE.US,D,19930825,000000,2.92304,2.94256,2.90987,2.92304,11351216.270143,0
+PFE.US,D,19930826,000000,2.92968,3.02727,2.91641,2.98823,12355385.455113,0
+PFE.US,D,19930827,000000,2.98823,2.99506,2.96872,2.97506,6893117.3403224,0
+PFE.US,D,19930830,000000,2.97506,3.0015,2.96872,2.97506,7744649.3826287,0
+PFE.US,D,19930831,000000,2.98178,2.99506,2.95584,2.97506,8175004.9698531,0
+PFE.US,D,19930901,000000,2.95584,2.96872,2.949,2.96248,7722578.6830057,0
+PFE.US,D,19930902,000000,3.0665,3.07304,3.04697,3.05362,3503571.6555213,0
+PFE.US,D,19930903,000000,3.05362,3.07949,3.02727,3.02727,13984874.051307,0
+PFE.US,D,19930907,000000,3.00765,3.01458,2.98178,2.98823,7840280.2003874,0
+PFE.US,D,19930908,000000,2.949,2.96872,2.89699,2.92304,11921346.123742,0
+PFE.US,D,19930909,000000,2.92968,2.96872,2.90987,2.95584,10023345.881637,0
+PFE.US,D,19930910,000000,2.95584,2.95584,2.89699,2.89699,14104411.804991,0
+PFE.US,D,19930913,000000,2.90987,2.92304,2.84488,2.85132,12320446.755774,0
+PFE.US,D,19930914,000000,2.85132,2.98823,2.85132,2.98823,19213558.972669,0
+PFE.US,D,19930915,000000,2.96872,2.98178,2.89055,2.90362,16714163.674915,0
+PFE.US,D,19930916,000000,2.91641,2.92304,2.83805,2.85132,13403696.039329,0
+PFE.US,D,19930917,000000,2.81891,2.89055,2.81891,2.83805,29461291.495939,0
+PFE.US,D,19930920,000000,2.84488,2.87082,2.76651,2.78603,15518723.63226,0
+PFE.US,D,19930921,000000,2.79257,2.89699,2.78603,2.89699,26452441.043353,0
+PFE.US,D,19930922,000000,2.92304,2.92304,2.81188,2.85132,30619949.430156,0
+PFE.US,D,19930923,000000,2.90362,2.96872,2.87737,2.95584,24045002.041383,0
+PFE.US,D,19930924,000000,2.94256,2.949,2.87082,2.88381,16550479.398559,0
+PFE.US,D,19930927,000000,2.89055,2.91641,2.85804,2.87082,15241008.261756,0
+PFE.US,D,19930928,000000,2.90362,2.90362,2.7992,2.8316,19193333.731519,0
+PFE.US,D,19930929,000000,2.82526,2.82526,2.7992,2.81188,14087867.233929,0
+PFE.US,D,19930930,000000,2.82526,2.86429,2.80536,2.80536,17078316.385442,0
+PFE.US,D,19931001,000000,2.81188,2.85804,2.7992,2.7992,11187528.919728,0
+PFE.US,D,19931004,000000,2.81188,2.82526,2.72746,2.72746,23772811.774753,0
+PFE.US,D,19931005,000000,2.74045,2.81188,2.74045,2.78603,16180807.732272,0
+PFE.US,D,19931006,000000,2.80536,2.80536,2.75323,2.77305,15908616.440956,0
+PFE.US,D,19931007,000000,2.77305,2.82526,2.76651,2.7992,11551677.531512,0
+PFE.US,D,19931008,000000,2.78603,2.7992,2.74709,2.7992,10080358.354654,0
+PFE.US,D,19931011,000000,2.81891,2.87082,2.80536,2.85132,18391464.093592,0
+PFE.US,D,19931012,000000,2.87737,2.89055,2.8316,2.85804,12228483.287194,0
+PFE.US,D,19931013,000000,2.85132,2.85804,2.81188,2.82526,8517086.9807548,0
+PFE.US,D,19931014,000000,2.8316,2.87082,2.81188,2.85804,27105342.937166,0
+PFE.US,D,19931015,000000,2.87082,2.93651,2.86429,2.90362,26494750.305038,0
+PFE.US,D,19931018,000000,2.92304,3.03411,2.92304,3.00765,33805353.183499,0
+PFE.US,D,19931019,000000,3.01458,3.04035,2.96248,2.97506,22682192.953539,0
+PFE.US,D,19931020,000000,2.98178,3.04035,2.96248,3.04035,23826145.627052,0
+PFE.US,D,19931021,000000,3.06006,3.06006,3.01458,3.04697,18282956.053948,0
+PFE.US,D,19931022,000000,3.04697,3.04697,2.97506,2.98178,14394997.224582,0
+PFE.US,D,19931025,000000,2.97506,2.98823,2.94256,2.949,8614560.182929,0
+PFE.US,D,19931026,000000,2.96248,2.96872,2.92304,2.94256,8932734.2332196,0
+PFE.US,D,19931027,000000,2.94256,2.94256,2.89699,2.92304,11908476.074657,0
+PFE.US,D,19931028,000000,2.92304,2.949,2.90362,2.90987,17173948.227885,0
+PFE.US,D,19931029,000000,2.91641,2.94256,2.90362,2.93651,25705750.716197,0
+PFE.US,D,19931101,000000,2.93651,2.96248,2.90987,2.949,20065089.99029,0
+PFE.US,D,19931102,000000,2.96248,2.98178,2.92304,2.93651,13460712.611086,0
+PFE.US,D,19931103,000000,2.97506,3.07304,2.97506,3.0015,28716432.281658,0
+PFE.US,D,19931104,000000,3.00765,3.04697,2.98823,3.02103,28085608.260267,0
+PFE.US,D,19931105,000000,3.0015,3.02103,2.96248,3.00765,16578063.930517,0
+PFE.US,D,19931108,000000,3.00765,3.00765,2.949,2.95584,12165953.907785,0
+PFE.US,D,19931109,000000,2.96872,2.98178,2.94256,2.94256,13681410.385147,0
+PFE.US,D,19931110,000000,2.95584,2.98823,2.93651,2.98178,12533782.164971,0
+PFE.US,D,19931111,000000,3.02727,3.06006,3.00765,3.04035,18152377.314682,0
+PFE.US,D,19931112,000000,3.04697,3.14506,3.04035,3.12525,32060004.429653,0
+PFE.US,D,19931115,000000,3.12525,3.17121,3.12525,3.15151,19128967.091122,0
+PFE.US,D,19931116,000000,3.19073,3.25592,3.13863,3.21035,23506130.217031,0
+PFE.US,D,19931117,000000,3.22342,3.22342,3.11861,3.17708,12375612.745635,0
+PFE.US,D,19931118,000000,3.17708,3.17708,3.10564,3.11861,14751795.767727,0
+PFE.US,D,19931119,000000,3.09285,3.13863,3.09285,3.09948,12747127.821023,0
+PFE.US,D,19931122,000000,3.07304,3.12525,3.07304,3.12525,12382976.135184,0
+PFE.US,D,19931123,000000,3.13189,3.20381,3.11861,3.15776,16077818.648391,0
+PFE.US,D,19931124,000000,3.15151,3.15776,3.11861,3.11861,8984229.7998452,0
+PFE.US,D,19931126,000000,3.13189,3.14506,3.09948,3.10564,2959184.9741496,0
+PFE.US,D,19931129,000000,3.10564,3.15151,3.07304,3.13189,12949431.466807,0
+PFE.US,D,19931130,000000,3.13863,3.19698,3.13863,3.15776,10387498.592161,0
+PFE.US,D,19931201,000000,3.19698,3.20381,3.14506,3.14506,10869358.96818,0
+PFE.US,D,19931202,000000,3.15151,3.1841,3.13863,3.15776,7113819.2131243,0
+PFE.US,D,19931203,000000,3.16448,3.17121,3.13863,3.15151,5629626.9131238,0
+PFE.US,D,19931206,000000,3.15776,3.21035,3.14506,3.21035,7189221.7156756,0
+PFE.US,D,19931207,000000,3.20381,3.22342,3.17121,3.17121,8689968.8335929,0
+PFE.US,D,19931208,000000,3.17708,3.19073,3.15776,3.17708,6240226.7180497,0
+PFE.US,D,19931209,000000,3.17121,3.17121,3.09948,3.11861,15288824.182978,0
+PFE.US,D,19931210,000000,3.11246,3.11861,3.08612,3.10564,8903304.2427898,0
+PFE.US,D,19931213,000000,3.08612,3.13863,3.0665,3.11246,11693295.206989,0
+PFE.US,D,19931214,000000,3.12525,3.12525,3.07949,3.07949,8960319.7898633,0
+PFE.US,D,19931215,000000,3.07304,3.12525,3.0665,3.08612,12508032.84463,0
+PFE.US,D,19931216,000000,3.09948,3.09948,3.05362,3.07304,11608693.078585,0
+PFE.US,D,19931217,000000,3.07304,3.09948,3.07304,3.08612,11261092.111922,0
+PFE.US,D,19931220,000000,3.08612,3.13189,3.08612,3.12525,10201746.690237,0
+PFE.US,D,19931221,000000,3.12525,3.20381,3.11246,3.16448,13065294.698515,0
+PFE.US,D,19931222,000000,3.17708,3.21035,3.16448,3.16448,9626089.683391,0
+PFE.US,D,19931223,000000,3.2166,3.25592,3.19073,3.19073,12335160.21396,0
+PFE.US,D,19931227,000000,3.19698,3.27555,3.19698,3.26891,7249915.8834672,0
+PFE.US,D,19931228,000000,3.26237,3.27555,3.25592,3.25592,7957989.9152527,0
+PFE.US,D,19931229,000000,3.26891,3.32092,3.26891,3.31438,11702493.808155,0
+PFE.US,D,19931230,000000,3.31438,3.34064,3.28179,3.28851,8555713.5229798,0
+PFE.US,D,19931231,000000,3.29506,3.32092,3.26891,3.27555,7549698.8795385,0
+PFE.US,D,19940103,000000,3.27555,3.30169,3.22958,3.22958,11989395.483599,0
+PFE.US,D,19940104,000000,3.24255,3.24255,3.19073,3.24255,10725898.908288,0
+PFE.US,D,19940105,000000,3.26237,3.30169,3.25592,3.26891,18172607.679261,0
+PFE.US,D,19940106,000000,3.27555,3.29506,3.2364,3.24255,13773363.606873,0
+PFE.US,D,19940107,000000,3.2364,3.25592,3.20381,3.24255,13124150.580633,0
+PFE.US,D,19940110,000000,3.25592,3.31438,3.22342,3.30169,10681765.706525,0
+PFE.US,D,19940111,000000,3.30804,3.32092,3.25592,3.27555,11439491.895836,0
+PFE.US,D,19940112,000000,3.27555,3.28851,3.22958,3.26237,6703691.9411075,0
+PFE.US,D,19940113,000000,3.25592,3.26891,3.22958,3.24255,5265476.2519701,0
+PFE.US,D,19940114,000000,3.24255,3.26237,3.21035,3.21035,10131860.069392,0
+PFE.US,D,19940117,000000,3.2166,3.2364,3.20381,3.20381,7873385.7374791,0
+PFE.US,D,19940118,000000,3.22342,3.26891,3.2166,3.22342,8842619.2971671,0
+PFE.US,D,19940119,000000,3.04035,3.04697,2.94256,2.98823,106308188.58952,0
+PFE.US,D,19940120,000000,2.98178,3.02103,2.95584,2.97506,54576672.771789,0
+PFE.US,D,19940121,000000,2.96872,3.00765,2.96248,3.00765,31743665.59098,0
+PFE.US,D,19940124,000000,3.0015,3.00765,2.92304,2.92304,27978935.432241,0
+PFE.US,D,19940125,000000,2.89699,2.97506,2.88381,2.94256,20763964.396225,0
+PFE.US,D,19940126,000000,2.90987,2.98823,2.90362,2.98178,17769832.525254,0
+PFE.US,D,19940127,000000,2.97506,3.0015,2.96872,2.98823,13598652.69053,0
+PFE.US,D,19940128,000000,3.00765,3.04035,2.96872,3.03411,18032827.264774,0
+PFE.US,D,19940131,000000,3.04035,3.07304,3.04035,3.07304,17477411.894046,0
+PFE.US,D,19940201,000000,3.07304,3.07949,3.02103,3.03411,18924820.036236,0
+PFE.US,D,19940202,000000,3.03411,3.06006,3.03411,3.04697,10759009.568807,0
+PFE.US,D,19940203,000000,3.01458,3.04035,2.96872,3.04035,17356031.755945,0
+PFE.US,D,19940204,000000,3.02727,3.04035,2.94256,2.94256,9798976.6596563,0
+PFE.US,D,19940207,000000,2.94256,2.98178,2.92304,2.949,19906922.620325,0
+PFE.US,D,19940208,000000,2.94256,2.95584,2.76651,2.84488,77558645.647342,0
+PFE.US,D,19940209,000000,2.84488,2.86429,2.83805,2.85132,34042603.726105,0
+PFE.US,D,19940210,000000,2.86429,2.89699,2.84488,2.85132,45152881.610755,0
+PFE.US,D,19940211,000000,2.84488,2.85132,2.81188,2.84488,14801449.974624,0
+PFE.US,D,19940214,000000,2.82526,2.83805,2.77969,2.78603,25816100.115571,0
+PFE.US,D,19940215,000000,2.79257,2.81188,2.77305,2.77305,18030998.201268,0
+PFE.US,D,19940216,000000,2.77969,2.78603,2.74045,2.74709,37237197.883131,0
+PFE.US,D,19940217,000000,2.75323,2.75323,2.69477,2.72746,25212859.601452,0
+PFE.US,D,19940218,000000,2.72746,2.75323,2.70776,2.74709,18106397.629763,0
+PFE.US,D,19940222,000000,2.76651,2.77969,2.74045,2.76651,15621708.617398,0
+PFE.US,D,19940223,000000,2.77969,2.7992,2.76651,2.76651,17550975.086237,0
+PFE.US,D,19940224,000000,2.75323,2.75323,2.70776,2.70776,18281116.743589,0
+PFE.US,D,19940225,000000,2.72746,2.77969,2.70776,2.74709,13898428.513804,0
+PFE.US,D,19940228,000000,2.76651,2.78603,2.75978,2.77969,12872187.604526,0
+PFE.US,D,19940301,000000,2.77969,2.78603,2.72074,2.73362,24359497.470955,0
+PFE.US,D,19940302,000000,2.7144,2.74709,2.70112,2.72746,13157255.09304,0
+PFE.US,D,19940303,000000,2.7144,2.73362,2.66853,2.67526,15906779.179969,0
+PFE.US,D,19940304,000000,2.68824,2.70112,2.63603,2.6816,19813125.989498,0
+PFE.US,D,19940307,000000,2.72074,2.73362,2.70112,2.72074,13716355.232598,0
+PFE.US,D,19940308,000000,2.72074,2.76651,2.70776,2.74045,16767497.527216,0
+PFE.US,D,19940309,000000,2.72746,2.77969,2.69477,2.75323,19250343.130479,0
+PFE.US,D,19940310,000000,2.74709,2.77305,2.7144,2.7144,13311743.842288,0
+PFE.US,D,19940311,000000,2.72074,2.77305,2.7144,2.76651,9920359.8718124,0
+PFE.US,D,19940314,000000,2.77305,2.77305,2.70776,2.7144,13835900.15908,0
+PFE.US,D,19940315,000000,2.73362,2.73362,2.6619,2.69477,11825714.281299,0
+PFE.US,D,19940316,000000,2.69477,2.70776,2.64267,2.70776,15103069.206997,0
+PFE.US,D,19940317,000000,2.70776,2.76651,2.70776,2.75978,13880038.484271,0
+PFE.US,D,19940318,000000,2.75323,2.77305,2.72746,2.72746,23842698.395598,0
+PFE.US,D,19940321,000000,2.74045,2.7992,2.74045,2.77969,16510016.620031,0
+PFE.US,D,19940322,000000,2.7144,2.75323,2.70776,2.72746,17431430.159754,0
+PFE.US,D,19940323,000000,2.72746,2.73362,2.6495,2.65555,26910395.508132,0
+PFE.US,D,19940324,000000,2.69477,2.69477,2.64267,2.66853,25735180.706628,0
+PFE.US,D,19940325,000000,2.67526,2.70112,2.66853,2.6816,13617037.596637,0
+PFE.US,D,19940328,000000,2.6816,2.70112,2.63603,2.64267,13431288.76877,0
+PFE.US,D,19940329,000000,2.64267,2.65555,2.63603,2.64267,11910312.310959,0
+PFE.US,D,19940330,000000,2.64267,2.6619,2.57084,2.58363,22888174.195356,0
+PFE.US,D,19940331,000000,2.58363,2.60988,2.54459,2.58363,23574176.502833,0
+PFE.US,D,19940404,000000,2.55121,2.60988,2.55121,2.5641,18100879.698687,0
+PFE.US,D,19940405,000000,2.60314,2.63603,2.58363,2.60988,16304036.402899,0
+PFE.US,D,19940406,000000,2.5969,2.62939,2.5969,2.60314,13166455.743576,0
+PFE.US,D,19940407,000000,2.60314,2.6619,2.59036,2.6495,9598505.1514329,0
+PFE.US,D,19940408,000000,2.63603,2.6619,2.5969,2.60988,15373427.336066,0
+PFE.US,D,19940411,000000,2.60988,2.63603,2.60314,2.60988,10220139.793828,0
+PFE.US,D,19940412,000000,2.6166,2.6166,2.5641,2.57084,9427466.7076956,0
+PFE.US,D,19940413,000000,2.57738,2.60988,2.5641,2.57738,15584928.55833,0
+PFE.US,D,19940414,000000,2.57738,2.63603,2.57738,2.62295,10650498.455108,0
+PFE.US,D,19940415,000000,2.62939,2.63603,2.58363,2.58363,12467578.263587,0
+PFE.US,D,19940418,000000,2.58363,2.6166,2.5641,2.57084,10475775.24254,0
+PFE.US,D,19940419,000000,2.5641,2.67526,2.5641,2.66853,17240158.277383,0
+PFE.US,D,19940420,000000,2.7144,2.77305,2.69477,2.76651,26945335.232156,0
+PFE.US,D,19940421,000000,2.7992,2.85132,2.77305,2.85132,23210026.866364,0
+PFE.US,D,19940422,000000,2.86429,2.86429,2.7992,2.81891,11007292.899511,0
+PFE.US,D,19940425,000000,2.81891,2.8316,2.79257,2.81188,12331482.617929,0
+PFE.US,D,19940426,000000,2.7992,2.7992,2.75978,2.77969,9596669.9398155,0
+PFE.US,D,19940428,000000,2.77969,2.7992,2.74045,2.77969,15831375.652732,0
+PFE.US,D,19940429,000000,2.77969,2.83805,2.76651,2.82526,15138019.177875,0
+PFE.US,D,19940502,000000,2.82526,2.92968,2.82526,2.92304,24872622.024336,0
+PFE.US,D,19940503,000000,2.93651,2.99506,2.90362,2.92304,25363668.705296,0
+PFE.US,D,19940504,000000,2.93651,2.93651,2.85132,2.86429,11936059.581931,0
+PFE.US,D,19940505,000000,2.87082,2.90362,2.87082,2.88381,9381483.9487198,0
+PFE.US,D,19940506,000000,2.88381,2.88381,2.85132,2.85132,10142891.832804,0
+PFE.US,D,19940509,000000,2.85804,2.90362,2.85804,2.87082,9644486.8857231,0
+PFE.US,D,19940510,000000,2.90987,2.92968,2.90362,2.90987,10551182.868518,0
+PFE.US,D,19940511,000000,2.90987,2.93651,2.90987,2.92968,9085384.6967938,0
+PFE.US,D,19940512,000000,2.949,2.97506,2.94256,2.96248,10120820.108496,0
+PFE.US,D,19940513,000000,2.96248,2.96872,2.92304,2.93651,9502869.2102468,0
+PFE.US,D,19940516,000000,2.949,2.98823,2.949,2.98823,13666695.902276,0
+PFE.US,D,19940517,000000,2.98178,3.07304,2.98178,3.06006,22027464.045592,0
+PFE.US,D,19940518,000000,3.03411,3.05362,3.01458,3.03411,16795083.083858,0
+PFE.US,D,19940519,000000,3.03411,3.0665,3.01458,3.0665,15572056.459874,0
+PFE.US,D,19940520,000000,3.04035,3.0665,3.02727,3.05362,16462200.698809,0
+PFE.US,D,19940523,000000,3.04035,3.05362,3.03411,3.05362,8958483.5535607,0
+PFE.US,D,19940524,000000,3.05362,3.09285,3.04697,3.07304,21065587.72734,0
+PFE.US,D,19940525,000000,3.07304,3.08612,3.05362,3.07949,14922833.18678,0
+PFE.US,D,19940526,000000,3.09285,3.11246,3.0665,3.11246,11689620.685012,0
+PFE.US,D,19940527,000000,3.09285,3.09948,3.05362,3.07949,9434821.8997608,0
+PFE.US,D,19940531,000000,3.04697,3.08612,3.04697,3.07304,7259112.4352624,0
+PFE.US,D,19940601,000000,3.06006,3.07304,3.03411,3.05362,10043579.320271,0
+PFE.US,D,19940602,000000,3.05362,3.07304,3.03411,3.0665,8241212.96998,0
+PFE.US,D,19940603,000000,3.05362,3.09285,3.05362,3.09285,7268308.9870575,0
+PFE.US,D,19940606,000000,3.10564,3.12525,3.04035,3.04035,9626089.683391,0
+PFE.US,D,19940607,000000,3.03411,3.04035,3.00765,3.03411,8502373.522568,0
+PFE.US,D,19940608,000000,3.04697,3.06006,2.99506,3.0015,7437505.0463796,0
+PFE.US,D,19940609,000000,3.02103,3.07304,3.01458,3.06006,12886900.038027,0
+PFE.US,D,19940610,000000,3.07304,3.07304,3.02727,3.04035,9743798.3735709,0
+PFE.US,D,19940613,000000,3.04035,3.07304,3.04035,3.06006,5636985.1792454,0
+PFE.US,D,19940614,000000,3.07304,3.09285,3.07304,3.09285,9158950.9630423,0
+PFE.US,D,19940615,000000,3.10564,3.10564,3.07304,3.09285,7560729.6182655,0
+PFE.US,D,19940616,000000,3.08612,3.09285,3.07304,3.07949,5337202.1831741,0
+PFE.US,D,19940617,000000,3.09285,3.09948,3.0665,3.08612,17065438.138871,0
+PFE.US,D,19940620,000000,3.0665,3.07949,3.06006,3.07949,7985572.39784,0
+PFE.US,D,19940621,000000,3.07949,3.12525,3.07304,3.07949,15474581.208329,0
+PFE.US,D,19940622,000000,3.08612,3.09948,3.01458,3.03411,8916181.4646739,0
+PFE.US,D,19940623,000000,3.03411,3.0665,3.02727,3.04697,8083046.6246996,0
+PFE.US,D,19940624,000000,3.03411,3.04697,2.98823,2.98823,10398535.479001,0
+PFE.US,D,19940627,000000,2.98178,3.01458,2.97506,2.99506,6418621.3785375,0
+PFE.US,D,19940628,000000,3.0015,3.01458,2.949,2.98178,7010822.9564459,0
+PFE.US,D,19940629,000000,2.99506,3.04697,2.98823,3.04035,9786097.3884014,0
+PFE.US,D,19940630,000000,3.05362,3.06006,3.04035,3.04697,9513904.0477155,0
+PFE.US,D,19940701,000000,3.06006,3.0665,3.02727,3.02727,6473796.5905668,0
+PFE.US,D,19940705,000000,3.02727,3.06006,3.01458,3.02103,7715217.3428279,0
+PFE.US,D,19940706,000000,3.01458,3.02103,2.98823,2.98823,10164961.507742,0
+PFE.US,D,19940707,000000,2.98823,3.02727,2.98823,3.0015,5693997.6522627,0
+PFE.US,D,19940708,000000,2.98823,3.03411,2.98178,3.03411,8529961.1285826,0
+PFE.US,D,19940711,000000,3.04697,3.05362,3.02103,3.05362,7593837.204728,0
+PFE.US,D,19940712,000000,3.04035,3.04697,2.98823,2.98823,5767566.9925675,0
+PFE.US,D,19940713,000000,2.99506,3.01458,2.98823,2.98823,5887106.7956229,0
+PFE.US,D,19940714,000000,2.99506,3.03411,2.99506,3.02727,5822740.1552258,0
+PFE.US,D,19940715,000000,3.02103,3.04035,3.01458,3.02727,3979911.0264069,0
+PFE.US,D,19940718,000000,3.02727,3.03411,3.0015,3.00765,4664074.0235249,0
+PFE.US,D,19940719,000000,3.00765,3.01458,2.98823,2.99506,4316475.1062314,0
+PFE.US,D,19940720,000000,2.97506,2.98178,2.85132,2.90362,25718626.913397,0
+PFE.US,D,19940721,000000,2.90987,2.91641,2.87737,2.91641,13534277.852649,0
+PFE.US,D,19940722,000000,2.91641,2.92968,2.89055,2.89699,8031550.0333886,0
+PFE.US,D,19940725,000000,2.90362,2.98178,2.89699,2.97506,11573751.305191,0
+PFE.US,D,19940726,000000,2.97506,2.98823,2.96872,2.97506,14716845.796849,0
+PFE.US,D,19940727,000000,2.97506,2.97506,2.95584,2.96872,5751009.1005945,0
+PFE.US,D,19940728,000000,2.96872,2.98178,2.949,2.96872,7305092.1201818,0
+PFE.US,D,19940729,000000,2.97506,3.00765,2.97506,2.98823,8175004.9698531,0
+PFE.US,D,19940801,000000,3.0015,3.02103,2.98178,2.98823,7431993.263415,0
+PFE.US,D,19940802,000000,3.00765,3.08612,2.98823,3.08612,55674642.686327,0
+PFE.US,D,19940803,000000,3.08612,3.10564,3.06006,3.07304,21918943.709725,0
+PFE.US,D,19940804,000000,3.0665,3.08612,3.06006,3.07304,5953320.9438625,0
+PFE.US,D,19940805,000000,3.06006,3.06006,3.04035,3.04697,6234707.7622871,0
+PFE.US,D,19940808,000000,3.05362,3.0665,3.02727,3.04697,9120326.4701881,0
+PFE.US,D,19940809,000000,3.04697,3.09285,3.02727,3.09285,15704476.558869,0
+PFE.US,D,19940810,000000,3.09948,3.17708,3.07949,3.16448,26329219.545523,0
+PFE.US,D,19940811,000000,3.15151,3.17708,3.13863,3.17121,18626878.399895,0
+PFE.US,D,19940812,000000,3.16448,3.19073,3.15776,3.15776,10540148.031051,0
+PFE.US,D,19940815,000000,3.16448,3.20381,3.15776,3.17708,15724699.75065,0
+PFE.US,D,19940816,000000,3.19698,3.24949,3.17708,3.24255,18911945.888408,0
+PFE.US,D,19940817,000000,3.26891,3.30804,3.26237,3.26891,35925885.386597,0
+PFE.US,D,19940818,000000,3.25592,3.34718,3.2364,3.34718,34752508.870767,0
+PFE.US,D,19940819,000000,3.34718,3.37353,3.32092,3.34064,22579202.844972,0
+PFE.US,D,19940822,000000,3.32092,3.34718,3.31438,3.33429,16208402.511084,0
+PFE.US,D,19940823,000000,3.33429,3.3666,3.33429,3.36015,12088711.070189,0
+PFE.US,D,19940824,000000,3.34718,3.34718,3.31438,3.32092,13265760.058626,0
+PFE.US,D,19940825,000000,3.32092,3.34064,3.32092,3.32756,8263286.7436593,0
+PFE.US,D,19940826,000000,3.34064,3.38621,3.34064,3.37353,12916327.979086,0
+PFE.US,D,19940829,000000,3.3666,3.38621,3.34718,3.35371,12252390.22312,0
+PFE.US,D,19940830,000000,3.34064,3.35371,3.32092,3.32756,6004812.4117464,0
+PFE.US,D,19940831,000000,3.32092,3.33429,3.30804,3.32092,9523102.6488815,0
+PFE.US,D,19940901,000000,3.30804,3.30804,3.25592,3.28179,11757666.970812,0
+PFE.US,D,19940902,000000,3.28851,3.28851,3.24949,3.25592,5031909.4535093,0
+PFE.US,D,19940906,000000,3.24255,3.26237,3.2364,3.26237,4667754.6936138,0
+PFE.US,D,19940907,000000,3.26891,3.28851,3.24255,3.28851,11222472.742494,0
+PFE.US,D,19940908,000000,3.28179,3.28851,3.24949,3.27555,6786450.6604093,0
+PFE.US,D,19940909,000000,3.25592,3.26237,3.22342,3.25592,6470120.0192195,0
+PFE.US,D,19940912,000000,3.24255,3.26237,3.2364,3.24255,10453706.592288,0
+PFE.US,D,19940913,000000,3.2364,3.24949,3.22958,3.24255,5892626.7760709,0
+PFE.US,D,19940914,000000,3.24949,3.24949,3.2364,3.2364,8121674.1916101,0
+PFE.US,D,19940915,000000,3.2364,3.24949,3.19698,3.22342,14553161.520492,0
+PFE.US,D,19940916,000000,3.17121,3.19073,3.15151,3.15776,36404068.166585,0
+PFE.US,D,19940919,000000,3.1841,3.21035,3.17708,3.20381,14109930.760754,0
+PFE.US,D,19940920,000000,3.19073,3.19698,3.14506,3.14506,8094081.4621684,0
+PFE.US,D,19940921,000000,3.15151,3.15776,3.10564,3.15776,21192488.870573,0
+PFE.US,D,19940922,000000,3.1841,3.19698,3.16448,3.19073,17663160.721913,0
+PFE.US,D,19940923,000000,3.17121,3.25592,3.16448,3.24949,17177631.97203,0
+PFE.US,D,19940926,000000,3.26891,3.32092,3.25592,3.30804,17402002.218695,0
+PFE.US,D,19940927,000000,3.32092,3.38621,3.31438,3.37353,27331554.543562,0
+PFE.US,D,19940928,000000,3.37987,3.42554,3.37353,3.41275,25937485.377097,0
+PFE.US,D,19940929,000000,3.41275,3.41275,3.33429,3.34064,16035516.559504,0
+PFE.US,D,19940930,000000,3.36015,3.41275,3.34718,3.36015,11362249.058241,0
+PFE.US,D,19941003,000000,3.37987,3.40593,3.3666,3.40593,9598505.1514329,0
+PFE.US,D,19941004,000000,3.39929,3.43872,3.39295,3.41275,22316200.932654,0
+PFE.US,D,19941005,000000,3.39929,3.40593,3.34064,3.36015,18658143.601941,0
+PFE.US,D,19941006,000000,3.35371,3.38621,3.30804,3.30804,11682255.246092,0
+PFE.US,D,19941007,000000,3.32092,3.36015,3.31438,3.35371,26715441.930986,0
+PFE.US,D,19941010,000000,3.37353,3.45842,3.37353,3.45842,23290952.423419,0
+PFE.US,D,19941011,000000,3.45842,3.54938,3.45842,3.5365,29323353.465866,0
+PFE.US,D,19941012,000000,3.5365,3.5365,3.48449,3.49083,13604164.473494,0
+PFE.US,D,19941013,000000,3.50351,3.52957,3.49736,3.50351,17247515.518819,0
+PFE.US,D,19941014,000000,3.50351,3.50351,3.46476,3.49083,13585772.39459,0
+PFE.US,D,19941017,000000,3.49083,3.51044,3.47121,3.49736,15233652.045004,0
+PFE.US,D,19941018,000000,3.48449,3.50351,3.46476,3.50351,10917172.840032,0
+PFE.US,D,19941019,000000,3.49083,3.51044,3.46476,3.50351,22669322.904452,0
+PFE.US,D,19941020,000000,3.52957,3.52957,3.48449,3.50351,17076477.075082,0
+PFE.US,D,19941021,000000,3.50351,3.57544,3.49083,3.56266,19761628.373501,0
+PFE.US,D,19941024,000000,3.58218,3.64083,3.56266,3.58852,38313101.196789,0
+PFE.US,D,19941025,000000,3.5691,3.61497,3.5365,3.54323,18893550.735447,0
+PFE.US,D,19941026,000000,3.55592,3.5691,3.54323,3.56266,10575098.001928,0
+PFE.US,D,19941027,000000,3.57544,3.57544,3.49083,3.52323,22422873.76068,0
+PFE.US,D,19941028,000000,3.50351,3.5691,3.49736,3.5691,13670376.572364,0
+PFE.US,D,19941031,000000,3.55592,3.62745,3.55592,3.6013,19636568.589998,0
+PFE.US,D,19941101,000000,3.58852,3.59534,3.55592,3.57544,15504003.001275,0
+PFE.US,D,19941102,000000,3.55592,3.62745,3.54938,3.59534,18203870.831937,0
+PFE.US,D,19941103,000000,3.59534,3.6013,3.55592,3.58852,14091537.657164,0
+PFE.US,D,19941104,000000,3.6013,3.60803,3.5691,3.5691,9537816.1070683,0
+PFE.US,D,19941107,000000,3.59534,3.63458,3.55592,3.63458,15158244.419027,0
+PFE.US,D,19941108,000000,3.63458,3.66044,3.60803,3.64083,17622702.042127,0
+PFE.US,D,19941109,000000,3.68639,3.72563,3.67351,3.72563,27664445.126096,0
+PFE.US,D,19941110,000000,3.75168,3.77131,3.71918,3.74525,19986005.792964,0
+PFE.US,D,19941111,000000,3.73871,3.76496,3.71256,3.73207,6731276.4730656,0
+PFE.US,D,19941114,000000,3.73207,3.81707,3.72563,3.76496,19912438.502031,0
+PFE.US,D,19941115,000000,3.79082,3.8038,3.68639,3.71918,23739709.311718,0
+PFE.US,D,19941116,000000,3.72563,3.76496,3.71918,3.75833,9644486.8857231,0
+PFE.US,D,19941117,000000,3.74525,3.75168,3.70621,3.71256,11965486.498303,0
+PFE.US,D,19941118,000000,3.68006,3.74525,3.68006,3.73871,10185195.971063,0
+PFE.US,D,19941121,000000,3.73207,3.75168,3.70621,3.71918,11071662.613965,0
+PFE.US,D,19941122,000000,3.68006,3.69977,3.64717,3.66044,15090196.083855,0
+PFE.US,D,19941123,000000,3.63458,3.63458,3.5365,3.54938,33327172.452884,0
+PFE.US,D,19941125,000000,3.5691,3.6013,3.5691,3.59534,11005452.564467,0
+PFE.US,D,19941128,000000,3.61497,3.69294,3.60803,3.67351,22238959.119744,0
+PFE.US,D,19941129,000000,3.68639,3.71256,3.67351,3.70621,15134337.483101,0
+PFE.US,D,19941130,000000,3.73207,3.82352,3.72563,3.78457,22845877.229895,0
+PFE.US,D,19941201,000000,3.75833,3.77131,3.71918,3.71918,13002765.319106,0
+PFE.US,D,19941202,000000,3.71918,3.72563,3.65419,3.66044,13788082.188488,0
+PFE.US,D,19941205,000000,3.70621,3.70621,3.62745,3.62745,10017832.049301,0
+PFE.US,D,19941206,000000,3.64717,3.68006,3.63458,3.68006,13035872.905569,0
+PFE.US,D,19941207,000000,3.65419,3.68006,3.64717,3.64717,6725763.6654159,0
+PFE.US,D,19941208,000000,3.64717,3.68639,3.60803,3.63458,18362039.226589,0
+PFE.US,D,19941209,000000,3.62745,3.68006,3.59534,3.68006,15564697.169066,0
+PFE.US,D,19941212,000000,3.66044,3.69977,3.64717,3.67351,12634933.987864,0
+PFE.US,D,19941213,000000,3.67351,3.68639,3.66044,3.66044,8208110.5069447,0
+PFE.US,D,19941214,000000,3.66044,3.75168,3.66044,3.75168,20276592.237241,0
+PFE.US,D,19941215,000000,3.72563,3.75833,3.72563,3.75833,20808105.79547,0
+PFE.US,D,19941216,000000,3.75833,3.77131,3.75833,3.75833,20103712.433774,0
+PFE.US,D,19941219,000000,3.74525,3.85621,3.73871,3.84947,15790914.923575,0
+PFE.US,D,19941220,000000,3.84322,3.88256,3.84322,3.84947,24401796.485786,0
+PFE.US,D,19941221,000000,3.81707,3.85621,3.79082,3.84322,19846229.477219,0
+PFE.US,D,19941222,000000,3.84947,3.85621,3.77794,3.79755,9804488.4426208,0
+PFE.US,D,19941223,000000,3.81707,3.81707,3.76496,3.77131,8312942.9999259,0
+PFE.US,D,19941227,000000,3.79082,3.79082,3.76496,3.77794,5079724.350046,0
+PFE.US,D,19941228,000000,3.78457,3.8038,3.76496,3.79082,7174509.2821743,0
+PFE.US,D,19941229,000000,3.8038,3.8038,3.76496,3.76496,6039757.259197,0
+PFE.US,D,19941230,000000,3.77794,3.78457,3.75833,3.77794,5579966.5581154,0
+PFE.US,D,19950103,000000,3.75833,3.77794,3.71918,3.71918,11347537.649425,0
+PFE.US,D,19950104,000000,3.73207,3.73871,3.68639,3.71256,13499338.128626,0
+PFE.US,D,19950105,000000,3.71918,3.74525,3.71256,3.73207,11814674.320402,0
+PFE.US,D,19950106,000000,3.71918,3.73871,3.71256,3.73207,9591150.984053,0
+PFE.US,D,19950109,000000,3.71918,3.74525,3.65419,3.65419,24094658.297649,0
+PFE.US,D,19950110,000000,3.66044,3.70621,3.66044,3.68006,13021151.249898,0
+PFE.US,D,19950111,000000,3.69977,3.69977,3.64717,3.66668,11890082.971067,0
+PFE.US,D,19950112,000000,3.67351,3.67351,3.66044,3.66044,9357577.0127942,0
+PFE.US,D,19950113,000000,3.68006,3.74525,3.66044,3.74525,12167794.242829,0
+PFE.US,D,19950116,000000,3.73871,3.77794,3.73207,3.75833,12896097.614508,0
+PFE.US,D,19950117,000000,3.75833,3.79082,3.73871,3.79082,10038061.389194,0
+PFE.US,D,19950118,000000,3.85621,3.90169,3.82352,3.88871,32302767.779909,0
+PFE.US,D,19950119,000000,3.86899,3.90871,3.85621,3.86899,19524374.756839,0
+PFE.US,D,19950120,000000,3.85621,3.88871,3.84947,3.86899,9741955.9891555,0
+PFE.US,D,19950123,000000,3.81707,3.90169,3.81707,3.90169,20195666.680186,0
+PFE.US,D,19950124,000000,3.90169,3.90871,3.88871,3.88871,15345837.680679,0
+PFE.US,D,19950125,000000,3.87553,3.89524,3.86294,3.88256,10061972.423861,0
+PFE.US,D,19950126,000000,3.86294,3.94082,3.85621,3.94082,13284156.236272,0
+PFE.US,D,19950127,000000,3.94082,3.96717,3.90169,3.95419,12752640.628672,0
+PFE.US,D,19950130,000000,3.92803,3.94082,3.90871,3.91486,18323424.980589,0
+PFE.US,D,19950131,000000,3.92803,3.99977,3.90871,3.99977,28554588.340345,0
+PFE.US,D,19950201,000000,3.99977,4.0063,3.95419,3.96717,16287484.659039,0
+PFE.US,D,19950202,000000,3.96044,3.96717,3.94726,3.95419,9147909.977461,0
+PFE.US,D,19950203,000000,3.98708,4.05197,3.97332,4.01255,16541284.896134,0
+PFE.US,D,19950206,000000,3.99322,4.02582,3.97985,3.99977,15312730.094218,0
+PFE.US,D,19950207,000000,3.99322,4.07178,3.99322,4.01929,17247515.518819,0
+PFE.US,D,19950208,000000,4.02582,4.10389,4.02582,4.10389,23118069.545896,0
+PFE.US,D,19950209,000000,4.07784,4.07784,4.02582,4.03256,16960609.744632,0
+PFE.US,D,19950210,000000,4.03256,4.0387,3.98708,4.0063,10646819.834389,0
+PFE.US,D,19950213,000000,4.01929,4.02582,3.96717,3.96717,9114812.6378528,0
+PFE.US,D,19950214,000000,3.99322,4.0063,3.94726,3.96717,8309267.4532642,0
+PFE.US,D,19950215,000000,3.96717,3.96717,3.9211,3.94082,11016489.451307,0
+PFE.US,D,19950216,000000,3.93448,3.96044,3.90871,3.96044,12412397.92813,0
+PFE.US,D,19950217,000000,3.97332,4.03256,3.96717,4.0063,17615347.874748,0
+PFE.US,D,19950221,000000,4.02582,4.02582,3.93448,3.96717,14801449.974624,0
+PFE.US,D,19950222,000000,3.97985,4.03256,3.97332,4.01929,14917318.329758,0
+PFE.US,D,19950223,000000,4.04544,4.07784,4.02582,4.04544,19665994.481686,0
+PFE.US,D,19950224,000000,4.04544,4.05832,4.03256,4.05197,13052421.575373,0
+PFE.US,D,19950227,000000,4.05832,4.07784,4.0063,4.05197,16620364.994719,0
+PFE.US,D,19950228,000000,4.05197,4.08428,4.01929,4.08428,9245391.3771187,0
+PFE.US,D,19950301,000000,4.07784,4.09755,4.07784,4.08428,11481785.78724,0
+PFE.US,D,19950302,000000,4.09101,4.09755,4.07178,4.09101,9221485.4658784,0
+PFE.US,D,19950303,000000,4.10389,4.12341,4.07784,4.12341,19323910.421414,0
+PFE.US,D,19950306,000000,4.12341,4.20861,4.09755,4.20198,16296677.112092,0
+PFE.US,D,19950307,000000,4.189,4.19534,4.14975,4.16928,14321436.081761,0
+PFE.US,D,19950308,000000,4.16928,4.18225,4.10389,4.10389,23123587.476973,0
+PFE.US,D,19950309,000000,4.10389,4.12995,4.0387,4.07784,21398472.161762,0
+PFE.US,D,19950310,000000,4.07784,4.09755,3.94726,4.03256,51943018.06468,0
+PFE.US,D,19950313,000000,4.07784,4.10389,4.07178,4.07784,23901548.129604,0
+PFE.US,D,19950314,000000,4.09101,4.16928,4.07784,4.16284,27189941.991513,0
+PFE.US,D,19950315,000000,4.14975,4.16284,4.09755,4.11063,14856620.063224,0
+PFE.US,D,19950316,000000,4.10389,4.18225,4.10389,4.17582,18845735.83891,0
+PFE.US,D,19950317,000000,4.18225,4.2737,4.18225,4.22793,35072525.305473,0
+PFE.US,D,19950320,000000,4.23467,4.26091,4.19534,4.26091,11930546.77428,0
+PFE.US,D,19950321,000000,4.26091,4.33216,4.2415,4.26091,17370744.189447,0
+PFE.US,D,19950322,000000,4.29976,4.33899,4.28053,4.3064,23991669.213769,0
+PFE.US,D,19950323,000000,4.29312,4.35207,4.28053,4.33899,16844747.537609,0
+PFE.US,D,19950324,000000,4.31313,4.35207,4.29312,4.35207,16000573.761424,0
+PFE.US,D,19950327,000000,4.3585,4.40408,4.3585,4.40408,11240856.623916,0
+PFE.US,D,19950328,000000,4.40408,4.40408,4.37159,4.39774,12136532.114838,0
+PFE.US,D,19950329,000000,4.3911,4.43024,4.34562,4.35207,17468213.292879,0
+PFE.US,D,19950330,000000,4.33899,4.36505,4.22149,4.22793,18106397.629763,0
+PFE.US,D,19950331,000000,4.19534,4.26697,4.18225,4.22149,16140349.052486,0
+PFE.US,D,19950403,000000,4.22149,4.29312,4.21494,4.28668,12701141.98799,0
+PFE.US,D,19950404,000000,4.28668,4.31948,4.26697,4.29312,13017478.777293,0
+PFE.US,D,19950405,000000,4.29312,4.3064,4.26697,4.29312,12509872.154989,0
+PFE.US,D,19950406,000000,4.29976,4.31313,4.28668,4.28668,5245248.9614479,0
+PFE.US,D,19950407,000000,4.29312,4.31948,4.2737,4.28668,10269794.000722,0
+PFE.US,D,19950410,000000,4.26697,4.31948,4.26697,4.29312,9035729.4652126,0
+PFE.US,D,19950411,000000,4.32581,4.34562,4.3064,4.33899,12140211.760243,0
+PFE.US,D,19950412,000000,4.33899,4.37159,4.31313,4.35207,7980058.5655047,0
+PFE.US,D,19950413,000000,4.35207,4.4237,4.34562,4.4237,9975529.9604143,0
+PFE.US,D,19950417,000000,4.43024,4.46936,4.38447,4.39774,20092678.620991,0
+PFE.US,D,19950418,000000,4.39774,4.40408,4.33899,4.35207,15849763.632895,0
+PFE.US,D,19950419,000000,4.35207,4.35207,4.22149,4.26697,45163920.546966,0
+PFE.US,D,19950420,000000,4.25419,4.26697,4.21494,4.23467,21323063.511097,0
+PFE.US,D,19950421,000000,4.23467,4.26091,4.20198,4.22793,22084472.419868,0
+PFE.US,D,19950424,000000,4.23467,4.28668,4.23467,4.2737,16131157.624117,0
+PFE.US,D,19950425,000000,4.25419,4.25419,4.189,4.20861,18146861.432976,0
+PFE.US,D,19950426,000000,4.21494,4.28053,4.20861,4.2737,11391675.974615,0
+PFE.US,D,19950427,000000,4.26697,4.31313,4.21494,4.22149,26952691.448906,0
+PFE.US,D,19950428,000000,4.23467,4.26697,4.21494,4.26697,15200548.557284,0
+PFE.US,D,19950501,000000,4.26091,4.28053,4.1561,4.16284,15686080.381222,0
+PFE.US,D,19950502,000000,4.16284,4.21494,4.16284,4.21494,12842763.762209,0
+PFE.US,D,19950503,000000,4.22793,4.32581,4.22793,4.3064,16250697.427173,0
+PFE.US,D,19950504,000000,4.34562,4.40408,4.28668,4.29312,19057233.987119,0
+PFE.US,D,19950505,000000,4.32581,4.35207,4.26697,4.29976,15917812.992751,0
+PFE.US,D,19950508,000000,4.3064,4.3064,4.25419,4.29312,9333670.0768686,0
+PFE.US,D,19950509,000000,4.29976,4.31313,4.24745,4.24745,10012308.994797,0
+PFE.US,D,19950510,000000,4.25419,4.2737,4.189,4.21494,17365222.159628,0
+PFE.US,D,19950511,000000,4.20861,4.25419,4.20198,4.22149,20061414.443628,0
+PFE.US,D,19950512,000000,4.189,4.20198,4.05197,4.06496,45551981.218101,0
+PFE.US,D,19950515,000000,4.08428,4.09101,3.98708,4.02582,45182311.601185,0
+PFE.US,D,19950516,000000,4.0387,4.1561,4.0387,4.12995,28493903.394722,0
+PFE.US,D,19950517,000000,4.14332,4.14975,4.09101,4.12341,10249561.586774,0
+PFE.US,D,19950518,000000,4.06496,4.08428,4.03256,4.05832,16138509.742127,0
+PFE.US,D,19950519,000000,4.0387,4.18225,4.0387,4.16928,22047690.311429,0
+PFE.US,D,19950522,000000,4.16928,4.19534,4.13697,4.14975,10372789.232716,0
+PFE.US,D,19950523,000000,4.14332,4.20861,4.13697,4.18225,15268593.818399,0
+PFE.US,D,19950524,000000,4.20198,4.25419,4.18225,4.25419,18257206.733608,0
+PFE.US,D,19950525,000000,4.29976,4.37159,4.28053,4.35207,36946616.562282,0
+PFE.US,D,19950526,000000,4.35207,4.37159,4.25419,4.28668,11408227.718475,0
+PFE.US,D,19950530,000000,4.29312,4.31313,4.28668,4.28668,8776404.124242,0
+PFE.US,D,19950531,000000,4.29312,4.37159,4.2737,4.36505,17729374.870153,0
+PFE.US,D,19950601,000000,4.3585,4.43024,4.33899,4.4237,14827198.270279,0
+PFE.US,D,19950602,000000,4.39774,4.44312,4.37823,4.40408,9153434.0566507,0
+PFE.US,D,19950605,000000,4.41052,4.4237,4.37159,4.37159,10514399.735394,0
+PFE.US,D,19950606,000000,4.39774,4.45005,4.38447,4.41052,17394649.076002,0
+PFE.US,D,19950607,000000,4.41736,4.41736,4.36505,4.36505,9306082.470854,0
+PFE.US,D,19950608,000000,4.36505,4.40408,4.3585,4.39774,7080715.7254036,0
+PFE.US,D,19950609,000000,4.3911,4.41736,4.36505,4.41052,7685794.525196,0
+PFE.US,D,19950612,000000,4.4237,4.4237,4.3585,4.36505,11650992.093416,0
+PFE.US,D,19950613,000000,4.38447,4.40408,4.37159,4.39774,10860160.367014,0
+PFE.US,D,19950614,000000,4.3911,4.41052,4.37159,4.41052,8872048.2629115,0
+PFE.US,D,19950615,000000,4.41052,4.45658,4.39774,4.39774,11158109.176153,0
+PFE.US,D,19950616,000000,4.41736,4.45005,4.41052,4.44312,17516028.189416,0
+PFE.US,D,19950619,000000,4.44312,4.50841,4.43668,4.46293,11790766.359791,0
+PFE.US,D,19950620,000000,4.45005,4.45658,4.41052,4.41052,10920853.510121,0
+PFE.US,D,19950621,000000,4.40408,4.54764,4.40408,4.5415,14582595.609664,0
+PFE.US,D,19950622,000000,4.55418,4.63245,4.55418,4.63245,13085523.013723,0
+PFE.US,D,19950623,000000,4.61947,4.69792,4.61283,4.6587,11356730.102478,0
+PFE.US,D,19950626,000000,4.6587,4.69139,4.60024,4.60024,7461415.0563614,0
+PFE.US,D,19950627,000000,4.59331,4.62629,4.53456,4.53456,14525579.037905,0
+PFE.US,D,19950628,000000,4.54764,4.60024,4.53456,4.58052,13409218.069146,0
+PFE.US,D,19950629,000000,4.58052,4.58687,4.53456,4.55418,8752501.287058,0
+PFE.US,D,19950630,000000,4.58687,4.62629,4.55418,4.5611,8666059.8482963,0
+PFE.US,D,19950703,000000,4.61947,4.64551,4.58052,4.63245,3728870.2671926,0
+PFE.US,D,19950705,000000,4.63245,4.67168,4.55418,4.55418,10919011.125705,0
+PFE.US,D,19950706,000000,4.60639,4.60639,4.48255,4.49533,14654323.590239,0
+PFE.US,D,19950707,000000,4.48255,4.49533,4.31948,4.34562,23988909.735888,0
+PFE.US,D,19950710,000000,4.41052,4.46936,4.31313,4.39774,20142331.803201,0
+PFE.US,D,19950711,000000,4.43668,4.49533,4.39774,4.43668,17597870.839938,0
+PFE.US,D,19950712,000000,4.46936,4.46936,4.39774,4.41052,12590797.712045,0
+PFE.US,D,19950713,000000,4.46936,4.53456,4.45658,4.50841,13384388.916329,0
+PFE.US,D,19950714,000000,4.49533,4.54764,4.45658,4.54764,9517581.6437481,0
+PFE.US,D,19950717,000000,4.54764,4.58052,4.48255,4.55418,9211361.573763,0
+PFE.US,D,19950718,000000,4.64551,4.6587,4.55418,4.63245,17089347.124168,0
+PFE.US,D,19950719,000000,4.60639,4.69139,4.45658,4.60639,18789642.50873,0
+PFE.US,D,19950720,000000,4.59331,4.60639,4.45658,4.46936,18663661.533019,0
+PFE.US,D,19950721,000000,4.48255,4.58052,4.46936,4.56735,17687986.800675,0
+PFE.US,D,19950724,000000,4.59331,4.60639,4.55418,4.58052,12840920.353108,0
+PFE.US,D,19950725,000000,4.58052,4.63245,4.56735,4.63245,11616047.245966,0
+PFE.US,D,19950726,000000,4.63245,4.70437,4.60639,4.67841,9405396.0080726,0
+PFE.US,D,19950727,000000,4.73033,4.86764,4.71705,4.85436,13609684.453943,0
+PFE.US,D,19950728,000000,4.88062,4.93928,4.86764,4.90648,15043300.330155,0
+PFE.US,D,19950731,000000,4.93928,5.08907,4.9263,5.01744,18019033.974109,0
+PFE.US,D,19950801,000000,4.99129,5.11533,4.99129,5.08907,16200124.07744,0
+PFE.US,D,19950802,000000,5.07638,5.10235,5.01744,5.03033,19898646.236052,0
+PFE.US,D,19950803,000000,4.97831,5.01744,4.90648,4.95206,13732914.149255,0
+PFE.US,D,19950804,000000,4.96522,5.00447,4.91956,4.95206,9661041.7036398,0
+PFE.US,D,19950807,000000,4.97831,5.03033,4.93928,4.93928,6782774.0890622,0
+PFE.US,D,19950808,000000,4.95206,4.97831,4.90648,4.91956,8256846.5956891,0
+PFE.US,D,19950809,000000,4.95206,5.08907,4.93928,4.99129,14167868.524721,0
+PFE.US,D,19950810,000000,5.00447,5.04369,4.95206,4.99129,7746483.5695604,0
+PFE.US,D,19950811,000000,4.97831,4.99129,4.81524,4.88062,19076548.282917,0
+PFE.US,D,19950814,000000,4.8938,5.03033,4.85436,5.03033,8838943.7505053,0
+PFE.US,D,19950815,000000,4.97831,5.00447,4.8938,4.95206,7143247.1541835,0
+PFE.US,D,19950816,000000,4.90648,4.90648,4.7436,4.78947,20744655.223853,0
+PFE.US,D,19950817,000000,4.81524,4.84129,4.75629,4.78947,10040821.891761,0
+PFE.US,D,19950818,000000,4.78947,4.81524,4.75629,4.78947,11996752.725037,0
+PFE.US,D,19950821,000000,4.84129,4.88062,4.82841,4.88062,5967113.2098416,0
+PFE.US,D,19950822,000000,4.8938,4.8938,4.78947,4.78947,7999366.7131901,0
+PFE.US,D,19950823,000000,4.81524,4.8938,4.81524,4.86764,5297662.6462249,0
+PFE.US,D,19950824,000000,4.85436,4.90648,4.82841,4.86764,8449959.8377911,0
+PFE.US,D,19950825,000000,4.86764,4.90648,4.78947,4.81524,5804347.0516355,0
+PFE.US,D,19950828,000000,4.84129,4.84129,4.75629,4.78264,6684379.6946804,0
+PFE.US,D,19950829,000000,4.80245,4.82841,4.71705,4.82841,7669239.7072793,0
+PFE.US,D,19950830,000000,4.85436,4.95206,4.84129,4.95206,8537314.2712769,0
+PFE.US,D,19950831,000000,4.93928,4.99129,4.86764,4.91956,7230602.6123548,0
+PFE.US,D,19950901,000000,4.76976,4.82841,4.75629,4.78264,16826350.335277,0
+PFE.US,D,19950905,000000,4.78264,4.80245,4.7436,4.76976,8831581.385642,0
+PFE.US,D,19950906,000000,4.78264,4.81524,4.75629,4.78264,19528979.693191,0
+PFE.US,D,19950907,000000,4.78264,4.78264,4.71705,4.75629,7302327.5188734,0
+PFE.US,D,19950908,000000,4.78264,4.78264,4.63245,4.67841,14423508.072175,0
+PFE.US,D,19950911,000000,4.67841,4.71705,4.65216,4.67841,31305034.644168,0
+PFE.US,D,19950912,000000,4.69139,4.7436,4.67841,4.69139,9422865.8700843,0
+PFE.US,D,19950913,000000,4.70437,4.78264,4.69139,4.75629,12865750.530612,0
+PFE.US,D,19950914,000000,4.78264,4.80245,4.73033,4.80245,12977936.166287,0
+PFE.US,D,19950915,000000,4.90648,4.93928,4.80245,4.82841,17154638.030829,0
+PFE.US,D,19950918,000000,4.82841,4.93928,4.82841,4.93928,13040468.619753,0
+PFE.US,D,19950919,000000,4.9263,5.04369,4.9263,4.97831,12565052.490445,0
+PFE.US,D,19950920,000000,4.99129,5.01744,4.80245,4.86764,25209178.931362,0
+PFE.US,D,19950921,000000,4.91956,5.11533,4.88062,5.05658,25665291.011726,0
+PFE.US,D,19950922,000000,4.99129,5.21341,4.99129,5.18072,17622702.042127,0
+PFE.US,D,19950925,000000,5.22629,5.26513,5.20013,5.26513,11896523.119037,0
+PFE.US,D,19950926,000000,5.2786,5.3634,5.23946,5.29128,11736519.512768,0
+PFE.US,D,19950927,000000,5.29128,5.35042,5.22629,5.35042,14042804.642476,0
+PFE.US,D,19950928,000000,5.33744,5.33744,5.21341,5.33744,12643212.421508,0
+PFE.US,D,19950929,000000,5.32407,5.40244,5.29128,5.31762,12982533.929843,0
+PFE.US,D,19951002,000000,5.30484,5.3634,5.23946,5.30484,8975952.3908869,0
+PFE.US,D,19951003,000000,5.31762,5.5133,5.31762,5.5133,13910387.617537,0
+PFE.US,D,19951004,000000,5.5133,5.68965,5.50013,5.61129,16674620.039225,0
+PFE.US,D,19951005,000000,5.61129,5.61129,5.38946,5.5133,15211578.271326,0
+PFE.US,D,19951006,000000,5.52657,5.62455,5.48763,5.59841,5956998.5398951,0
+PFE.US,D,19951009,000000,5.57849,5.65071,5.50013,5.61129,8352481.5121896,0
+PFE.US,D,19951010,000000,5.50013,5.59176,5.44196,5.47446,11470755.048512,0
+PFE.US,D,19951011,000000,5.45455,5.5133,5.4285,5.5133,9617817.3978598,0
+PFE.US,D,19951012,000000,5.5133,5.68965,5.47446,5.68965,13045984.501459,0
+PFE.US,D,19951013,000000,5.73503,5.83985,5.67696,5.67696,17157399.558081,0
+PFE.US,D,19951016,000000,5.70262,5.87205,5.62455,5.8006,10615549.508915,0
+PFE.US,D,19951017,000000,5.82657,5.85273,5.70262,5.82657,11375122.181383,0
+PFE.US,D,19951018,000000,5.81368,5.93763,5.8006,5.88552,8973201.1104891,0
+PFE.US,D,19951019,000000,5.85273,5.98964,5.81368,5.97667,12160434.952022,0
+PFE.US,D,19951020,000000,5.97667,6.15936,5.97667,6.07435,15154566.822994,0
+PFE.US,D,19951023,000000,6.04849,6.06167,5.8985,5.92436,14896165.748287,0
+PFE.US,D,19951024,000000,5.92436,6.08792,5.92436,6.06167,17379015.450293,0
+PFE.US,D,19951025,000000,6.04849,6.21176,6.03551,6.07435,18369398.517396,0
+PFE.US,D,19951026,000000,6.03551,6.06167,5.92436,5.93763,20152451.596574,0
+PFE.US,D,19951027,000000,5.8985,5.96339,5.8658,5.8658,11511221.925782,0
+PFE.US,D,19951030,000000,5.82657,5.8985,5.8006,5.8006,11275808.644164,0
+PFE.US,D,19951031,000000,5.77426,5.87205,5.7157,5.7157,11663870.339985,0
+PFE.US,D,19951101,000000,5.74839,5.92436,5.74839,5.88552,9638968.954646,0
+PFE.US,D,19951102,000000,5.78764,5.85273,5.67696,5.83985,13926017.144504,0
+PFE.US,D,19951103,000000,5.85273,5.85273,5.70262,5.78764,10054616.207111,0
+PFE.US,D,19951106,000000,5.74839,5.82657,5.73503,5.8006,7081631.794184,0
+PFE.US,D,19951107,000000,5.8006,5.96339,5.8006,5.95051,10528196.100116,0
+PFE.US,D,19951108,000000,5.98964,6.07435,5.8985,6.07435,12310329.011772,0
+PFE.US,D,19951109,000000,6.07435,6.11387,5.87897,5.96339,9624248.3236612,0
+PFE.US,D,19951110,000000,5.85273,5.92436,5.82657,5.85273,5989184.9341499,0
+PFE.US,D,19951113,000000,5.83985,5.83985,5.76128,5.82657,5990099.9782451,0
+PFE.US,D,19951114,000000,5.8006,5.95051,5.78764,5.8985,7856833.9936187,0
+PFE.US,D,19951115,000000,5.8985,6.08792,5.85273,6.08792,9125844.4012653,0
+PFE.US,D,19951116,000000,6.04849,6.08792,5.93763,5.98964,10357156.631693,0
+PFE.US,D,19951117,000000,6.00272,6.02858,5.91137,5.95051,11900194.566957,0
+PFE.US,D,19951120,000000,5.95051,5.96339,5.8985,5.93763,8001208.0729199,0
+PFE.US,D,19951121,000000,5.95051,5.95051,5.88552,5.95051,7269225.0558381,0
+PFE.US,D,19951122,000000,5.91137,5.92436,5.81368,5.85273,7607630.4953926,0
+PFE.US,D,19951124,000000,5.85273,5.8658,5.83985,5.83985,2330201.2878025,0
+PFE.US,D,19951127,000000,5.87897,5.87897,5.73503,5.8006,8882160.8834871,0
+PFE.US,D,19951128,000000,5.85273,5.85273,5.76128,5.83985,12343435.573548,0
+PFE.US,D,19951129,000000,5.8658,5.8985,5.78764,5.8006,8497775.7590131,0
+PFE.US,D,19951130,000000,5.82657,5.85273,5.8006,5.8006,10591645.647046,0
+PFE.US,D,19951201,000000,5.85273,5.95051,5.82657,5.85273,20752928.534071,0
+PFE.US,D,19951204,000000,5.92436,6.15301,5.88552,6.11387,18777687.503739,0
+PFE.US,D,19951205,000000,6.18551,6.41397,6.17887,6.4009,18441120.349858,0
+PFE.US,D,19951206,000000,6.41397,6.47897,6.31609,6.47897,13305304.719002,0
+PFE.US,D,19951207,000000,6.47897,6.47897,6.34869,6.4531,10202664.808389,0
+PFE.US,D,19951208,000000,6.47897,6.47897,6.32897,6.36166,10836249.332348,0
+PFE.US,D,19951211,000000,6.36166,6.4531,6.36166,6.41397,9249073.071893,0
+PFE.US,D,19951212,000000,6.41397,6.5506,6.4009,6.5506,11128674.062297,0
+PFE.US,D,19951213,000000,6.56426,6.56426,6.46608,6.51176,9507464.9244308,0
+PFE.US,D,19951214,000000,6.5506,6.68801,6.52484,6.62252,18112833.678991,0
+PFE.US,D,19951215,000000,6.6358,6.67482,6.53772,6.56426,26695212.591093,0
+PFE.US,D,19951218,000000,6.46608,6.56426,6.38752,6.4531,12498840.391577,0
+PFE.US,D,19951219,000000,6.37483,6.41397,6.29032,6.32897,12189860.84371,0
+PFE.US,D,19951220,000000,6.32897,6.33561,6.15301,6.15301,11701567.49252,0
+PFE.US,D,19951221,000000,6.15301,6.22455,6.15301,6.21176,13628076.532848,0
+PFE.US,D,19951222,000000,6.22455,6.32897,6.18551,6.2506,6983239.4491731,0
+PFE.US,D,19951226,000000,6.2506,6.33561,6.2506,6.32897,6348736.8070634,0
+PFE.US,D,19951227,000000,6.31609,6.36166,6.27665,6.30281,7168996.4745243,0
+PFE.US,D,19951228,000000,6.30281,6.33561,6.2506,6.26377,6733113.7340539,0
+PFE.US,D,19951229,000000,6.2506,6.30281,6.16599,6.30281,7557977.3131823,0
+PFE.US,D,19960102,000000,6.2506,6.27665,6.08792,6.22455,11796284.290869,0
+PFE.US,D,19960103,000000,6.22455,6.27665,6.15301,6.19829,15759648.696842,0
+PFE.US,D,19960104,000000,6.26377,6.43992,6.26377,6.43992,15573895.770232,0
+PFE.US,D,19960105,000000,6.37483,6.38752,6.26377,6.34869,9192056.5001339,0
+PFE.US,D,19960108,000000,6.34869,6.43992,6.34869,6.42704,3139424.0684237,0
+PFE.US,D,19960109,000000,6.48589,6.6358,6.4531,6.5506,14811567.718626,0
+PFE.US,D,19960110,000000,6.36166,6.4531,6.26377,6.30281,11004533.42163,0
+PFE.US,D,19960111,000000,6.32897,6.34869,6.12705,6.17887,15395494.961632,0
+PFE.US,D,19960112,000000,6.17887,6.2381,6.15301,6.15301,13061619.151854,0
+PFE.US,D,19960115,000000,6.16599,6.22455,6.08792,6.17887,8037070.0138366,0
+PFE.US,D,19960116,000000,6.21176,6.32897,6.17887,6.31609,11104766.101685,0
+PFE.US,D,19960117,000000,6.30281,6.37483,6.22455,6.30281,13199554.10787,0
+PFE.US,D,19960118,000000,6.2506,6.29032,6.13984,6.29032,17212575.794795,0
+PFE.US,D,19960119,000000,6.26377,6.33561,6.04849,6.18551,25095156.0347,0
+PFE.US,D,19960122,000000,6.16599,6.18551,6.02858,6.1007,18902744.213186,0
+PFE.US,D,19960123,000000,6.08792,6.15301,6.03551,6.07435,15518723.63226,0
+PFE.US,D,19960124,000000,6.12705,6.4009,6.11387,6.37483,19099539.150062,0
+PFE.US,D,19960125,000000,6.42704,6.43992,6.30281,6.41397,14671795.501621,0
+PFE.US,D,19960126,000000,6.4009,6.59003,6.37483,6.59003,18648943.976091,0
+PFE.US,D,19960129,000000,6.61627,6.67482,6.53772,6.5506,13693363.340767,0
+PFE.US,D,19960130,000000,6.67482,6.81185,6.64858,6.74051,20651776.711178,0
+PFE.US,D,19960131,000000,6.74051,6.90319,6.67482,6.85107,11346621.580644,0
+PFE.US,D,19960201,000000,6.87694,6.92291,6.81185,6.88992,7243478.8095533,0
+PFE.US,D,19960202,000000,6.85107,6.91616,6.76618,6.78588,7922125.9249652,0
+PFE.US,D,19960205,000000,6.67482,6.85107,6.67482,6.85107,7170830.6614562,0
+PFE.US,D,19960206,000000,6.87694,6.87694,6.71416,6.77916,15035938.989977,0
+PFE.US,D,19960207,000000,6.753,6.84464,6.73388,6.81848,16420817.752759,0
+PFE.US,D,19960208,000000,6.85742,6.94272,6.83137,6.91616,15263998.104216,0
+PFE.US,D,19960209,000000,6.91616,6.98118,6.87059,6.91616,12344346.518901,0
+PFE.US,D,19960212,000000,6.90964,7.05934,6.90964,7.00772,9902881.8123172,0
+PFE.US,D,19960213,000000,6.96877,7.10579,6.96877,7.05934,16382193.259904,0
+PFE.US,D,19960214,000000,7.03396,7.0731,6.92944,6.98118,8742386.6171116,0
+PFE.US,D,19960215,000000,6.98118,7.04674,6.89694,6.91616,8014082.2207476,0
+PFE.US,D,19960216,000000,6.91616,6.91616,6.73388,6.83137,14327874.18036,0
+PFE.US,D,19960220,000000,6.76618,6.76618,6.62925,6.68137,14612935.520762,0
+PFE.US,D,19960221,000000,6.69444,6.81848,6.64223,6.66839,11607771.886378,0
+PFE.US,D,19960222,000000,6.73388,6.84464,6.72031,6.81848,13445081.034749,0
+PFE.US,D,19960223,000000,6.88357,6.95579,6.77916,6.83137,10554865.587979,0
+PFE.US,D,19960226,000000,6.81848,6.83137,6.62925,6.62925,7963500.6735317,0
+PFE.US,D,19960227,000000,6.64223,6.73388,6.55733,6.70713,14713172.299558,0
+PFE.US,D,19960228,000000,6.753,6.81848,6.59003,6.62925,14051080.002063,0
+PFE.US,D,19960229,000000,6.57685,6.72031,6.57051,6.61627,10473019.8634,0
+PFE.US,D,19960301,000000,6.68137,6.72031,6.61627,6.68137,7661884.515214,0
+PFE.US,D,19960304,000000,6.61627,6.90964,6.61627,6.84464,9889089.546338,0
+PFE.US,D,19960305,000000,6.85742,6.89694,6.79232,6.88357,9810007.3983833,0
+PFE.US,D,19960306,000000,6.89694,6.90964,6.74051,6.77916,8771810.4594289,0
+PFE.US,D,19960307,000000,6.88357,6.89694,6.70713,6.77916,12165031.690892,0
+PFE.US,D,19960308,000000,6.68137,6.74051,6.38118,6.6031,20448552.897871,0
+PFE.US,D,19960311,000000,6.53127,6.57685,6.39455,6.518,16152300.98342,0
+PFE.US,D,19960312,000000,6.47897,6.49224,6.2506,6.40723,13418413.596257,0
+PFE.US,D,19960313,000000,6.40723,6.40723,6.21791,6.23118,14819843.078214,0
+PFE.US,D,19960314,000000,6.26377,6.32897,6.17887,6.19224,19624610.51095,0
+PFE.US,D,19960315,000000,6.19224,6.40723,6.19224,6.31609,25961397.43645,0
+PFE.US,D,19960318,000000,6.36791,6.42704,6.23118,6.30281,13774285.823766,0
+PFE.US,D,19960319,000000,6.42704,6.49224,6.31609,6.34224,18080650.358793,0
+PFE.US,D,19960320,000000,6.40723,6.41397,6.30281,6.36791,16107247.614136,0
+PFE.US,D,19960321,000000,6.53127,6.79232,6.518,6.72031,30356036.572485,0
+PFE.US,D,19960322,000000,6.88357,6.88357,6.74051,6.8055,15987701.662967,0
+PFE.US,D,19960325,000000,6.8055,6.91616,6.76618,6.8055,9753917.1422591,0
+PFE.US,D,19960326,000000,6.89694,6.99396,6.85742,6.90964,12335160.21396,0
+PFE.US,D,19960327,000000,6.83137,6.85742,6.753,6.79232,12706661.968438,0
+PFE.US,D,19960328,000000,6.85742,6.85742,6.73388,6.79232,6902313.8921176,0
+PFE.US,D,19960329,000000,6.83137,6.88357,6.73388,6.753,7966262.2007838,0
+PFE.US,D,19960401,000000,6.85742,7.04674,6.84464,7.03396,12838165.998654,0
+PFE.US,D,19960402,000000,7.0731,7.22271,7.04674,7.22271,15912294.036989,0
+PFE.US,D,19960403,000000,7.2105,7.26955,7.11925,7.2353,12795859.811025,0
+PFE.US,D,19960404,000000,7.2353,7.2353,7.14395,7.15742,8500536.2615798,0
+PFE.US,D,19960408,000000,6.99396,7.0203,6.94272,7.0203,13134263.201209,0
+PFE.US,D,19960409,000000,7.03396,7.05934,6.88357,6.91616,9204008.4310687,0
+PFE.US,D,19960410,000000,6.90964,6.91616,6.57685,6.69444,13523244.039868,0
+PFE.US,D,19960411,000000,6.72031,6.753,6.53127,6.753,19636568.589998,0
+PFE.US,D,19960412,000000,6.77916,6.94272,6.76618,6.92944,9474366.5601372,0
+PFE.US,D,19960415,000000,6.92944,7.0731,6.90964,6.96877,14396840.633683,0
+PFE.US,D,19960416,000000,6.98118,7.00772,6.89694,6.92944,11328219.254885,0
+PFE.US,D,19960417,000000,6.90964,6.90964,6.83137,6.89694,9784263.2014695,0
+PFE.US,D,19960418,000000,6.89694,7.00772,6.89694,6.90964,10535549.242809,0
+PFE.US,D,19960419,000000,6.91616,7.05934,6.90964,7.03396,11053272.584431,0
+PFE.US,D,19960422,000000,7.03396,7.09301,6.85742,7.00772,11280404.358349,0
+PFE.US,D,19960423,000000,7.00772,7.00772,6.85742,6.88357,8940094.5487121,0
+PFE.US,D,19960424,000000,6.90964,6.90964,6.64223,6.753,19139998.854534,0
+PFE.US,D,19960425,000000,6.77916,6.8055,6.66839,6.70713,14427182.594152,0
+PFE.US,D,19960426,000000,6.73388,6.81848,6.68137,6.73388,10816940.159976,0
+PFE.US,D,19960429,000000,6.70713,6.91616,6.70713,6.83137,5869638.982982,0
+PFE.US,D,19960430,000000,6.85742,6.91616,6.83137,6.91616,6865537.9317914,0
+PFE.US,D,19960501,000000,6.91616,6.91616,6.85742,6.89694,5365714.0554528,0
+PFE.US,D,19960502,000000,6.8055,6.88357,6.68137,6.72031,12805978.579714,0
+PFE.US,D,19960503,000000,6.79232,6.84464,6.64223,6.65532,12185264.104841,0
+PFE.US,D,19960506,000000,6.74051,6.77916,6.6031,6.70713,18362039.226589,0
+PFE.US,D,19960507,000000,6.72031,6.753,6.43992,6.49224,30204302.177691,0
+PFE.US,D,19960508,000000,6.53772,6.59665,6.34869,6.59665,26032200.126076,0
+PFE.US,D,19960509,000000,6.59665,6.59665,6.49877,6.55733,9925877.8028895,0
+PFE.US,D,19960510,000000,6.70109,6.74656,6.60963,6.71416,8895953.1494662,0
+PFE.US,D,19960513,000000,6.75954,6.82483,6.66165,6.82483,7444867.4112428,0
+PFE.US,D,19960514,000000,6.8379,6.8379,6.70109,6.72666,7882580.2399034,0
+PFE.US,D,19960515,000000,6.70109,6.82483,6.66165,6.72666,15640100.696303,0
+PFE.US,D,19960516,000000,6.70109,6.92944,6.70109,6.8379,11847780.88218,0
+PFE.US,D,19960517,000000,6.91616,6.92944,6.74051,6.74656,11261092.111922,0
+PFE.US,D,19960520,000000,6.74051,6.78588,6.68801,6.74051,11058791.540193,0
+PFE.US,D,19960521,000000,6.81185,6.90319,6.70109,6.70109,9417347.9390073,0
+PFE.US,D,19960522,000000,6.72666,6.81185,6.67482,6.81185,10023345.881637,0
+PFE.US,D,19960523,000000,6.86396,6.96233,6.84464,6.92944,14102575.568689,0
+PFE.US,D,19960524,000000,6.96233,7.10579,6.94906,7.07944,14062114.839532,0
+PFE.US,D,19960528,000000,7.09301,7.11925,7.0203,7.0404,10650498.455108,0
+PFE.US,D,19960529,000000,7.06607,7.15048,7.00078,7.00078,12523670.569081,0
+PFE.US,D,19960530,000000,7.00078,7.16415,6.96233,7.12434,11966403.591769,0
+PFE.US,D,19960531,000000,7.12434,7.1902,7.02732,7.13741,13230818.285231,0
+PFE.US,D,19960603,000000,7.11925,7.22837,7.05934,7.20387,8026031.0776261,0
+PFE.US,D,19960604,000000,7.24232,7.308,7.17762,7.28184,16298515.397766,0
+PFE.US,D,19960605,000000,7.36695,7.51713,7.35387,7.49664,15935285.92882,0
+PFE.US,D,19960606,000000,7.47078,7.48493,7.308,7.31259,13137940.797241,0
+PFE.US,D,19960607,000000,7.21607,7.45819,7.17762,7.45819,11204082.71296,0
+PFE.US,D,19960610,000000,7.45819,7.49664,7.41769,7.48493,11526847.354007,0
+PFE.US,D,19960611,000000,7.49664,7.49664,7.26955,7.308,9556208.1859732,0
+PFE.US,D,19960612,000000,7.26955,7.31259,7.20387,7.22837,8993425.326955,0
+PFE.US,D,19960613,000000,7.20387,7.35387,7.17762,7.32634,6322985.4373516,0
+PFE.US,D,19960614,000000,7.35387,7.64713,7.34031,7.64713,27923767.39301,0
+PFE.US,D,19960617,000000,7.56994,7.80971,7.56994,7.56994,29231394.096028,0
+PFE.US,D,19960618,000000,7.56994,7.56994,7.3809,7.39329,15672289.139929,0
+PFE.US,D,19960619,000000,7.39329,7.51713,7.34031,7.51713,11809157.41401,0
+PFE.US,D,19960620,000000,7.51713,7.543,7.41769,7.45819,19867377.959948,0
+PFE.US,D,19960621,000000,7.49664,7.49664,7.35387,7.41769,17921559.747248,0
+PFE.US,D,19960624,000000,7.45819,7.45819,7.32634,7.36695,10384746.287078,0
+PFE.US,D,19960625,000000,7.3809,7.49664,7.3809,7.47078,10831657.716904,0
+PFE.US,D,19960626,000000,7.24232,7.26955,7.13741,7.22837,31671944.783202,0
+PFE.US,D,19960627,000000,7.11925,7.1902,7.11925,7.15048,21179613.698061,0
+PFE.US,D,19960628,000000,7.17762,7.21607,7.13741,7.20387,15252965.316118,0
+PFE.US,D,19960701,000000,7.21607,7.22837,7.16415,7.21607,10017832.049301,0
+PFE.US,D,19960702,000000,7.26955,7.3809,7.24232,7.2957,17563851.283436,0
+PFE.US,D,19960703,000000,7.26955,7.35387,7.20387,7.32634,11445925.895695,0
+PFE.US,D,19960705,000000,7.24232,7.24232,7.16415,7.16415,4966614.4481065,0
+PFE.US,D,19960708,000000,7.15048,7.26955,7.09301,7.1902,11225232.220376,0
+PFE.US,D,19960709,000000,7.24232,7.32634,7.1902,7.31259,7858673.3039778,0
+PFE.US,D,19960710,000000,7.35387,7.40559,7.28184,7.40559,9271138.6480888,0
+PFE.US,D,19960711,000000,7.43097,7.48493,7.17762,7.28184,11185690.634055,0
+PFE.US,D,19960712,000000,7.26955,7.28184,7.11925,7.24232,9771380.8561582,0
+PFE.US,D,19960715,000000,7.20387,7.3809,7.17762,7.20387,10734181.440674,0
+PFE.US,D,19960716,000000,7.20387,7.31259,7.20387,7.2957,22070675.03046,0
+PFE.US,D,19960717,000000,7.3809,7.3809,7.10579,7.15048,19034246.19403,0
+PFE.US,D,19960718,000000,7.20387,7.32634,7.16415,7.31259,11521334.546357,0
+PFE.US,D,19960719,000000,7.2957,7.308,7.17762,7.26955,8124431.6201206,0
+PFE.US,D,19960722,000000,7.24232,7.3809,7.16415,7.35387,9544251.1316114,0
+PFE.US,D,19960723,000000,7.32634,7.39329,7.21607,7.21607,9537816.1070683,0
+PFE.US,D,19960724,000000,7.10579,7.21607,7.06607,7.21607,10560377.370943,0
+PFE.US,D,19960725,000000,7.24232,7.25618,7.09301,7.09301,7827407.0772451,0
+PFE.US,D,19960726,000000,7.13741,7.15048,7.06607,7.10579,8756180.9324616,0
+PFE.US,D,19960729,000000,7.07944,7.11925,7.02732,7.05319,5297662.6462249,0
+PFE.US,D,19960730,000000,7.05319,7.09301,6.93608,7.07944,7887178.0034582,0
+PFE.US,D,19960731,000000,7.0731,7.10579,7.03396,7.07944,8573182.3603061,0
+PFE.US,D,19960801,000000,7.00772,7.28878,7.00772,7.2105,12508032.84463,0
+PFE.US,D,19960802,000000,7.30116,7.43702,7.26301,7.39964,7270149.3221021,0
+PFE.US,D,19960805,000000,7.45137,7.53597,7.41175,7.46443,8983313.7310648,0
+PFE.US,D,19960806,000000,7.36021,7.45137,7.33328,7.43702,6750584.6207512,0
+PFE.US,D,19960807,000000,7.45137,7.45137,7.30116,7.31981,13285996.571317,0
+PFE.US,D,19960808,000000,7.30116,7.308,7.15742,7.18454,13731064.592043,0
+PFE.US,D,19960809,000000,7.24886,7.27502,7.22271,7.27502,8585138.3899826,0
+PFE.US,D,19960812,000000,7.308,7.49109,7.28878,7.49109,7697747.4808161,0
+PFE.US,D,19960813,000000,7.49109,7.50387,7.39964,7.42423,7810853.2840139,0
+PFE.US,D,19960814,000000,7.45137,7.45137,7.31981,7.37407,4985925.6698482,0
+PFE.US,D,19960815,000000,7.38636,7.50387,7.36021,7.37407,6761620.4829052,0
+PFE.US,D,19960816,000000,7.38636,7.45137,7.37407,7.38636,5040179.6896697,0
+PFE.US,D,19960819,000000,7.47781,7.54963,7.46443,7.53597,7853155.3729007,0
+PFE.US,D,19960820,000000,7.50387,7.5632,7.47781,7.50387,6690815.7439088,0
+PFE.US,D,19960821,000000,7.54963,7.62712,7.52211,7.52211,8586974.6262852,0
+PFE.US,D,19960822,000000,7.54963,7.60224,7.46443,7.5632,5396057.0406067,0
+PFE.US,D,19960823,000000,7.50387,7.53597,7.45137,7.53597,6326667.1321259,0
+PFE.US,D,19960826,000000,7.52211,7.52211,7.45137,7.46443,5949640.2737736,0
+PFE.US,D,19960827,000000,7.49109,7.50387,7.41175,7.49109,4399237.9242751,0
+PFE.US,D,19960828,000000,7.49109,7.52211,7.45137,7.45137,4779943.4033456,0
+PFE.US,D,19960829,000000,7.43702,7.47781,7.30116,7.31981,7050366.5921369,0
+PFE.US,D,19960830,000000,7.31981,7.34683,7.19714,7.19714,6846222.6113079,0
+PFE.US,D,19960903,000000,7.17049,7.26301,7.09301,7.22271,6187810.9839018,0
+PFE.US,D,19960904,000000,7.19714,7.26301,7.17049,7.17049,7778667.9144444,0
+PFE.US,D,19960905,000000,7.11925,7.26301,7.11925,7.2105,6115162.8358047,0
+PFE.US,D,19960906,000000,7.2105,7.36021,7.18454,7.33328,7556133.9040814,0
+PFE.US,D,19960909,000000,7.37407,7.46443,7.36021,7.43702,5965270.8254262,0
+PFE.US,D,19960910,000000,7.43702,7.49109,7.37407,7.43702,6179533.5749434,0
+PFE.US,D,19960911,000000,7.41175,7.42423,7.30116,7.34683,15686080.381222,0
+PFE.US,D,19960912,000000,7.36021,7.41175,7.31981,7.38636,18149620.910858,0
+PFE.US,D,19960913,000000,7.47781,7.53597,7.45137,7.50387,8122589.2357051,0
+PFE.US,D,19960916,000000,7.50387,7.57549,7.47781,7.47781,11001771.894377,0
+PFE.US,D,19960917,000000,7.49109,7.52211,7.45137,7.49109,7784188.9195779,0
+PFE.US,D,19960918,000000,7.50387,7.58916,7.45137,7.52211,11563636.635244,0
+PFE.US,D,19960919,000000,7.54963,7.6802,7.53597,7.6802,10071164.876915,0
+PFE.US,D,19960920,000000,7.6802,7.6802,7.57549,7.60224,13354959.950584,0
+PFE.US,D,19960923,000000,7.58916,7.71778,7.51713,7.70569,6038838.1163602,0
+PFE.US,D,19960924,000000,7.69299,7.76472,7.61307,7.65356,10609114.484373,0
+PFE.US,D,19960925,000000,7.69299,7.87051,7.6802,7.8425,14685585.71823,0
+PFE.US,D,19960926,000000,7.90731,8.05876,7.85714,7.99221,20033821.714187,0
+PFE.US,D,19960927,000000,7.98128,7.98128,7.87051,7.90731,10473019.8634,0
+PFE.US,D,19960930,000000,7.89589,8.1102,7.85714,8.01914,12039054.813923,0
+PFE.US,D,19961001,000000,8.09555,8.13733,8.03271,8.12385,10411408.602143,0
+PFE.US,D,19961002,000000,8.16738,8.16738,7.98128,7.98128,7866027.4713576,0
+PFE.US,D,19961003,000000,8.07272,8.08219,8.01914,8.04521,5530313.3759053,0
+PFE.US,D,19961004,000000,8.05876,8.20779,8.05876,8.16211,7367623.5489616,0
+PFE.US,D,19961007,000000,8.16211,8.16738,8.03271,8.03271,6964846.3455828,0
+PFE.US,D,19961008,000000,8.03271,8.33709,7.99221,8.19383,11104766.101685,0
+PFE.US,D,19961009,000000,8.19383,8.23364,8.15109,8.19383,10836249.332348,0
+PFE.US,D,19961010,000000,8.16211,8.24585,8.16211,8.20779,7950633.698502,0
+PFE.US,D,19961011,000000,8.22253,8.28742,8.16738,8.24585,7422793.6375636,0
+PFE.US,D,19961014,000000,8.28742,8.42327,8.25971,8.38551,6591502.2066903,0
+PFE.US,D,19961015,000000,8.48787,8.52789,8.42327,8.48787,13078171.9204,0
+PFE.US,D,19961016,000000,8.48787,8.48787,8.38551,8.43634,8224661.2261197,0
+PFE.US,D,19961017,000000,8.44971,8.52789,8.44971,8.50125,9787024.7287216,0
+PFE.US,D,19961018,000000,8.5556,8.62665,8.54125,8.60489,12199055.346135,0
+PFE.US,D,19961021,000000,8.59141,8.76738,8.5556,8.71732,11545242.506969,0
+PFE.US,D,19961022,000000,8.68891,8.73097,8.48787,8.5556,9388849.3876394,0
+PFE.US,D,19961023,000000,8.47724,8.50125,8.36442,8.42327,10471177.478985,0
+PFE.US,D,19961024,000000,8.43634,8.48787,8.35017,8.36442,8250411.571146,0
+PFE.US,D,19961025,000000,8.36442,8.37847,8.16211,8.18183,10452790.523507,0
+PFE.US,D,19961028,000000,8.19383,8.27346,8.00402,8.00402,13902109.183892,0
+PFE.US,D,19961029,000000,8.09555,8.19383,8.03271,8.13733,20707867.991988,0
+PFE.US,D,19961030,000000,8.25971,8.27346,8.19383,8.25971,13599566.709941,0
+PFE.US,D,19961031,000000,8.30137,8.41009,8.27346,8.38551,14219363.066661,0
+PFE.US,D,19961101,000000,8.48787,8.48787,8.24585,8.30137,9230676.8942464,0
+PFE.US,D,19961104,000000,8.31251,8.54125,8.30137,8.51256,11446849.137273,0
+PFE.US,D,19961105,000000,8.52789,8.73097,8.48787,8.71732,10954881.264106,0
+PFE.US,D,19961106,000000,8.9003,9.03486,8.84857,9.00755,22837598.796252,0
+PFE.US,D,19961107,000000,8.91435,9.07635,8.9003,9.02931,15973904.273562,0
+PFE.US,D,19961108,000000,9.03486,9.19511,8.97641,9.15374,12903452.806573,0
+PFE.US,D,19961111,000000,9.12592,9.20703,9.01789,9.02931,10192548.089071,0
+PFE.US,D,19961112,000000,9.02931,9.02931,8.8227,8.86028,8150174.7923489,0
+PFE.US,D,19961113,000000,8.86028,9.1394,8.86028,9.12592,11804557.601085,0
+PFE.US,D,19961114,000000,9.11538,9.18165,9.03486,9.16818,9764951.9797278,0
+PFE.US,D,19961115,000000,9.18165,9.19511,9.0906,9.1394,12272623.661754,0
+PFE.US,D,19961118,000000,9.04687,9.0906,9.00755,9.03486,7444867.4112428,0
+PFE.US,D,19961119,000000,9.02931,9.07635,8.97641,8.99154,6251257.4567767,0
+PFE.US,D,19961120,000000,9.01789,9.0621,8.92654,8.93767,7128532.6713112,0
+PFE.US,D,19961121,000000,8.97641,9.10494,8.97641,9.07635,11445006.752858,0
+PFE.US,D,19961122,000000,9.15374,9.21864,8.93767,9.00755,11079943.096979,0
+PFE.US,D,19961125,000000,9.00755,9.20703,8.99154,9.20703,11612369.649933,0
+PFE.US,D,19961126,000000,9.23024,9.28383,9.0906,9.10494,12597236.83533,0
+PFE.US,D,19961127,000000,9.12592,9.16818,9.01789,9.03486,6686215.9309831,0
+PFE.US,D,19961129,000000,9.18165,9.18165,9.10494,9.11538,3317818.7289118,0
+PFE.US,D,19961202,000000,9.12592,9.12592,8.92654,8.94987,10475775.24254,0
+PFE.US,D,19961203,000000,8.94987,8.99154,8.68159,8.7098,14389483.392247,0
+PFE.US,D,19961204,000000,8.68159,8.68159,8.41605,8.54125,34512506.023077,0
+PFE.US,D,19961205,000000,8.54125,8.57892,8.36442,8.39146,16272769.151481,0
+PFE.US,D,19961206,000000,8.08219,8.45586,8.08219,8.29338,22021940.991088,0
+PFE.US,D,19961209,000000,8.41605,8.61942,8.37847,8.61942,12554932.697072,0
+PFE.US,D,19961210,000000,8.61942,8.61942,8.49393,8.49393,7891777.8163839,0
+PFE.US,D,19961211,000000,8.41605,8.49393,8.32567,8.49393,9581032.2153648,0
+PFE.US,D,19961212,000000,8.54125,8.54125,8.24078,8.26664,10708435.194389,0
+PFE.US,D,19961213,000000,8.22769,8.42834,8.18867,8.36442,15358713.877878,0
+PFE.US,D,19961216,000000,8.35017,8.40394,8.1102,8.22769,11171894.269335,0
+PFE.US,D,19961217,000000,8.13733,8.25259,8.1102,8.2155,12316764.036315,0
+PFE.US,D,19961218,000000,8.33709,8.42834,8.25259,8.2805,13017478.777293,0
+PFE.US,D,19961219,000000,8.41605,8.57892,8.31251,8.57892,14152233.874326,0
+PFE.US,D,19961220,000000,8.7382,8.7382,8.57892,8.64655,21455486.684149,0
+PFE.US,D,19961223,000000,8.63212,8.64655,8.59141,8.64655,4357861.1263378,0
+PFE.US,D,19961224,000000,8.6609,8.72453,8.64655,8.6609,3566105.1336719,0
+PFE.US,D,19961226,000000,8.67085,8.7098,8.56985,8.6609,7503719.1946192,0
+PFE.US,D,19961227,000000,8.69711,8.7098,8.63212,8.6609,3717835.4297239,0
+PFE.US,D,19961230,000000,8.63212,8.7098,8.60489,8.6609,7789706.8506549,0
+PFE.US,D,19961231,000000,8.64655,8.6609,8.41605,8.44356,4914198.7139585,0
+PFE.US,D,19970102,000000,8.44356,8.471,8.20056,8.32567,10602678.435144,0
+PFE.US,D,19970103,000000,8.41605,8.56985,8.35017,8.50564,9618739.614753,0
+PFE.US,D,19970106,000000,8.53403,8.57892,8.35017,8.471,11434893.107597,0
+PFE.US,D,19970107,000000,8.29338,8.59141,8.24078,8.59141,14290169.855029,0
+PFE.US,D,19970108,000000,8.63212,8.64655,8.50564,8.59141,11278566.072674,0
+PFE.US,D,19970109,000000,8.57892,8.61942,8.48426,8.52067,10910735.766117,0
+PFE.US,D,19970110,000000,8.39146,8.69711,8.36442,8.69711,12457459.494898,0
+PFE.US,D,19970113,000000,8.8227,8.8227,8.56985,8.64655,12889660.540593,0
+PFE.US,D,19970114,000000,8.69711,8.9003,8.67085,8.80797,11570990.802625,0
+PFE.US,D,19970115,000000,8.7867,8.88751,8.77469,8.83568,11336497.688529,0
+PFE.US,D,19970116,000000,8.86028,8.92654,8.6609,8.8715,23860170.30698,0
+PFE.US,D,19970117,000000,8.9003,9.01789,8.88751,8.94987,16864976.877503,0
+PFE.US,D,19970120,000000,9.00755,9.03486,8.86028,8.88751,11435813.275118,0
+PFE.US,D,19970121,000000,8.80797,9.00755,8.76288,8.80797,14804211.501875,0
+PFE.US,D,19970122,000000,8.8715,8.97641,8.7867,8.97641,13416574.285898,0
+PFE.US,D,19970123,000000,9.02931,9.21864,8.8227,8.86028,16821761.793892,0
+PFE.US,D,19970124,000000,8.92654,8.96432,8.77469,8.86028,13779805.804214,0
+PFE.US,D,19970127,000000,8.86028,8.9003,8.69711,8.72453,12501600.894143,0
+PFE.US,D,19970128,000000,8.84857,8.88751,8.61942,8.69711,14982605.137678,0
+PFE.US,D,19970129,000000,8.69711,8.8227,8.69711,8.80797,11342935.787128,0
+PFE.US,D,19970130,000000,8.86028,9.23024,8.86028,9.23024,12706661.968438,0
+PFE.US,D,19970131,000000,9.20703,9.56,9.18165,9.40972,25078601.216782,0
+PFE.US,D,19970203,000000,9.43411,9.4468,9.24478,9.2603,10940164.731861,0
+PFE.US,D,19970204,000000,9.27212,9.33164,9.19511,9.2603,9193898.8845493,0
+PFE.US,D,19970205,000000,9.31701,9.35507,9.03486,9.04687,9783337.9105201,0
+PFE.US,D,19970206,000000,9.03486,9.16243,9.01233,9.16243,13624397.912131,0
+PFE.US,D,19970207,000000,9.29065,9.38141,9.13168,9.36873,10675325.558556,0
+PFE.US,D,19970210,000000,9.40972,9.43022,9.16243,9.21278,11061545.894647,0
+PFE.US,D,19970211,000000,9.26508,9.31701,9.16243,9.30627,9058719.3076724,0
+PFE.US,D,19970212,000000,9.30627,9.58539,9.30627,9.56,13842338.25768,0
+PFE.US,D,19970213,000000,9.59905,9.87813,9.56,9.80106,19229194.64775,0
+PFE.US,D,19970214,000000,9.80106,9.87813,9.7064,9.85472,13041392.886017,0
+PFE.US,D,19970218,000000,9.87813,10.1866,9.83907,10.0811,17764312.544804,0
+PFE.US,D,19970219,000000,10.0811,10.1065,9.91621,9.95825,15024907.226565,0
+PFE.US,D,19970220,000000,9.90352,9.93088,9.7064,9.7347,9106535.2288945,0
+PFE.US,D,19970221,000000,9.7347,9.7347,9.58539,9.67712,9901961.644795,0
+PFE.US,D,19970224,000000,9.65272,9.95825,9.65272,9.86544,12705742.825602,0
+PFE.US,D,19970225,000000,9.89181,9.91621,9.70152,9.71811,10927288.534663,0
+PFE.US,D,19970226,000000,9.67712,9.8235,9.50926,9.77373,14903526.063779,0
+PFE.US,D,19970227,000000,9.78935,9.78935,9.43022,9.43022,10975108.554627,0
+PFE.US,D,19970228,000000,9.38141,9.46633,9.18828,9.35507,18918381.937637,0
+PFE.US,D,19970303,000000,9.20078,9.46633,9.20078,9.45363,18385950.261256,0
+PFE.US,D,19970304,000000,9.44095,9.46633,9.147,9.20078,11598576.359268,0
+PFE.US,D,19970305,000000,9.26508,9.58539,9.26508,9.57171,13850609.518526,0
+PFE.US,D,19970306,000000,9.58539,9.6088,9.36873,9.43022,13925095.952296,0
+PFE.US,D,19970307,000000,9.45363,9.69078,9.45363,9.6088,14254305.864741,0
+PFE.US,D,19970310,000000,9.71811,9.91621,9.71811,9.89181,15535270.252693,0
+PFE.US,D,19970311,000000,9.89181,9.89181,9.71811,9.76397,11261092.111922,0
+PFE.US,D,19970312,000000,9.71811,9.77373,9.53072,9.67712,8234782.0441788,0
+PFE.US,D,19970313,000000,9.52,9.6088,9.36873,9.38141,8476624.202227,0
+PFE.US,D,19970314,000000,9.40972,9.50926,9.23893,9.30627,13914061.114828,0
+PFE.US,D,19970317,000000,9.29065,9.50926,9.21278,9.45363,19876578.610485,0
+PFE.US,D,19970318,000000,9.50926,9.53072,9.29065,9.35507,17608912.850204,0
+PFE.US,D,19970319,000000,9.30627,9.46633,9.26508,9.33164,15670451.878941,0
+PFE.US,D,19970320,000000,9.31701,9.33164,9.12592,9.18828,16469557.940245,0
+PFE.US,D,19970321,000000,9.22342,9.27894,9.16243,9.18828,17417633.795035,0
+PFE.US,D,19970324,000000,9.18828,9.27894,9.10494,9.25347,15036860.182184,0
+PFE.US,D,19970325,000000,9.27894,9.41655,9.21278,9.23893,15045140.665199,0
+PFE.US,D,19970326,000000,9.23893,9.26508,9.10494,9.13168,15737576.972534,0
+PFE.US,D,19970327,000000,9.11538,9.12592,8.70355,8.92089,22513911.938312,0
+PFE.US,D,19970331,000000,8.87892,8.90702,8.48787,8.5843,22881743.269554,0
+PFE.US,D,19970401,000000,8.5843,8.73097,8.52789,8.68891,26836825.143143,0
+PFE.US,D,19970402,000000,8.63943,8.70355,8.51256,8.52789,17687986.800675,0
+PFE.US,D,19970403,000000,8.47724,8.63943,8.47724,8.61318,14944907.985144,0
+PFE.US,D,19970404,000000,8.57444,9.01233,8.54125,8.94411,19251264.322687,0
+PFE.US,D,19970407,000000,9.0906,9.10494,8.93202,8.9689,12739766.480845,0
+PFE.US,D,19970408,000000,8.985,8.985,8.71732,8.78026,12587118.066641,0
+PFE.US,D,19970409,000000,8.85413,8.95758,8.54936,8.5843,35924047.100924,0
+PFE.US,D,19970410,000000,8.5843,8.79412,8.56263,8.70355,19081149.120529,0
+PFE.US,D,19970411,000000,8.61318,8.63943,8.48787,8.51256,10849124.504861,0
+PFE.US,D,19970414,000000,8.52789,8.78026,8.47724,8.76738,11096489.717413,0
+PFE.US,D,19970415,000000,8.94411,8.94411,8.62665,8.71732,25737017.967616,0
+PFE.US,D,19970416,000000,8.71732,9.17394,8.66481,9.03486,24623414.427369,0
+PFE.US,D,19970417,000000,9.02452,9.147,8.94411,9.04687,20531311.617173,0
+PFE.US,D,19970418,000000,9.0621,9.10494,8.9689,9.01233,9511152.7673178,0
+PFE.US,D,19970421,000000,9.01233,9.22342,8.9689,9.07635,13223462.068481,0
+PFE.US,D,19970422,000000,9.21278,9.39703,9.16243,9.36873,21262371.392677,0
+PFE.US,D,19970423,000000,9.40972,9.50926,9.38141,9.45363,10829813.283119,0
+PFE.US,D,19970424,000000,9.50926,9.58539,9.30627,9.53072,15035938.989977,0
+PFE.US,D,19970425,000000,9.49462,9.50926,9.41655,9.45363,9773224.265259,0
+PFE.US,D,19970428,000000,9.45363,9.7064,9.43022,9.62149,14357294.948622,0
+PFE.US,D,19970429,000000,9.71811,10.0031,9.66443,9.94556,12576083.229173,0
+PFE.US,D,19970430,000000,9.86544,9.94556,9.76397,9.80106,14938467.837173,0
+PFE.US,D,19970501,000000,9.80106,9.87813,9.70152,9.81178,10611876.011625,0
+PFE.US,D,19970502,000000,9.80106,9.95825,9.78935,9.94556,14181658.741329,0
+PFE.US,D,19970505,000000,9.98264,10.3104,9.91621,10.1866,15749528.903469,0
+PFE.US,D,19970506,000000,10.1729,10.2509,10.0548,10.1319,13298868.669774,0
+PFE.US,D,19970507,000000,10.1515,10.206,9.93763,9.93763,8582377.8874159,0
+PFE.US,D,19970508,000000,9.89869,10.1221,9.85865,9.95131,12955867.516036,0
+PFE.US,D,19970509,000000,10.0275,10.1261,9.80691,10.0431,10581534.051156,0
+PFE.US,D,19970512,000000,10.0948,10.4393,10.0889,10.3749,10429797.606992,0
+PFE.US,D,19970513,000000,10.4393,10.4851,10.1923,10.2842,11576508.733701,0
+PFE.US,D,19970514,000000,10.3876,10.452,10.2842,10.3495,8226502.5858495,0
+PFE.US,D,19970515,000000,10.3495,10.4969,10.2959,10.4969,6160219.2791455,0
+PFE.US,D,19970516,000000,10.4969,10.4969,10.2294,10.3221,11904790.28114,0
+PFE.US,D,19970519,000000,10.3104,10.3749,10.2431,10.2842,8304666.615653,0
+PFE.US,D,19970520,000000,10.2294,10.3749,10.165,10.3348,8789280.3214406,0
+PFE.US,D,19970521,000000,10.4022,10.4637,10.2187,10.2685,9779659.289802,0
+PFE.US,D,19970522,000000,10.4276,10.4276,10.1065,10.1787,8255929.5022232,0
+PFE.US,D,19970523,000000,10.2294,10.3221,10.165,10.2959,7466016.9186581,0
+PFE.US,D,19970527,000000,10.2431,10.4393,10.1515,10.4022,10285424.552375,0
+PFE.US,D,19970528,000000,10.4637,10.4716,10.2294,10.4393,11557195.462589,0
+PFE.US,D,19970529,000000,10.4393,10.5759,10.3876,10.4276,10760845.805111,0
+PFE.US,D,19970530,000000,10.3104,10.6276,10.2431,10.5506,9831158.9551694,0
+PFE.US,D,19970602,000000,10.5506,10.5895,10.4393,10.4716,6700013.3203895,0
+PFE.US,D,19970603,000000,10.4276,10.5506,10.4149,10.4637,10839005.736172,0
+PFE.US,D,19970604,000000,10.4716,10.4851,10.3495,10.4393,7704187.6287863,0
+PFE.US,D,19970605,000000,10.452,10.6276,10.3749,10.5379,9583792.7179314,0
+PFE.US,D,19970606,000000,10.5379,10.974,10.5242,10.9614,18792398.912555,0
+PFE.US,D,19970609,000000,10.9614,11.2288,10.897,11.1195,16493464.87617,0
+PFE.US,D,19970610,000000,11.1195,11.1644,10.8677,10.9097,13954527.992096,0
+PFE.US,D,19970611,000000,10.9224,10.9867,10.8569,10.974,15829534.293003,0
+PFE.US,D,19970612,000000,11.0268,11.2034,10.937,11.1049,13140701.299808,0
+PFE.US,D,19970613,000000,11.2424,11.5743,11.2034,11.5362,22134129.70082,0
+PFE.US,D,19970616,000000,11.4757,11.5108,11.2952,11.5108,12214694.095271,0
+PFE.US,D,19970617,000000,11.4504,11.5362,11.3849,11.424,10342438.050079,0
+PFE.US,D,19970618,000000,11.3732,11.4504,11.0922,11.1049,11410982.072929,0
+PFE.US,D,19970619,000000,11.1898,11.5459,11.1898,11.5245,17403847.677168,0
+PFE.US,D,19970620,000000,11.5459,11.7315,11.4504,11.7315,18999304.420635,0
+PFE.US,D,19970623,000000,11.665,11.7207,11.3206,11.3976,11008208.968292,0
+PFE.US,D,19970624,000000,11.6494,11.9304,11.5108,11.8397,16716002.985275,0
+PFE.US,D,19970625,000000,11.8543,12.2935,11.7851,12.2155,28157338.290212,0
+PFE.US,D,19970626,000000,12.2155,12.2204,11.9959,12.2155,19673349.673751,0
+PFE.US,D,19970627,000000,12.2935,12.6136,12.1179,12.5033,23231182.521891,0
+PFE.US,D,19970630,000000,12.5033,12.5151,12.1179,12.2398,23203592.866507,0
+PFE.US,D,19970701,000000,12.3453,12.3969,12.0124,12.3453,16383115.476797,0
+PFE.US,D,19970702,000000,12.3453,12.8596,12.3453,12.5033,15094795.89678,0
+PFE.US,D,19970703,000000,12.9855,13.0879,12.8459,13.0645,10509341.888079,0
+PFE.US,D,19970707,000000,13.0645,13.2646,12.677,12.7034,18921603.548649,0
+PFE.US,D,19970708,000000,12.7034,13.0089,12.7034,12.9064,14911800.398682,0
+PFE.US,D,19970709,000000,13.1153,13.1426,12.5473,12.6917,15592280.67634,0
+PFE.US,D,19970710,000000,12.6019,12.8098,12.4614,12.6498,14846970.600466,0
+PFE.US,D,19970711,000000,12.677,12.8459,12.56,12.6624,10016912.906464,0
+PFE.US,D,19970714,000000,12.3969,12.5473,12.3844,12.4106,12572864.692216,0
+PFE.US,D,19970715,000000,12.4751,12.677,12.3707,12.6019,11045912.268938,0
+PFE.US,D,19970716,000000,12.2935,12.5726,11.9187,12.1394,42977636.32876,0
+PFE.US,D,19970717,000000,12.1179,12.5316,11.7851,12.3453,37822050.417086,0
+PFE.US,D,19970718,000000,12.4223,12.5473,11.9441,11.989,19963936.118027,0
+PFE.US,D,19970721,000000,11.989,12.1394,11.7998,11.9998,13666695.902276,0
+PFE.US,D,19970722,000000,12.2935,12.7542,12.2155,12.5033,20883052.313002,0
+PFE.US,D,19970723,000000,12.7034,13.0089,12.6019,12.6498,19111029.97255,0
+PFE.US,D,19970724,000000,12.7834,12.7834,12.2155,12.6498,19656798.954577,0
+PFE.US,D,19970725,000000,12.6019,12.7951,11.8827,12.2155,55380837.705095,0
+PFE.US,D,19970728,000000,12.2935,12.3969,11.8329,11.87,28124683.614714,0
+PFE.US,D,19970729,000000,11.8827,12.0642,11.8329,12.0124,23867065.415285,0
+PFE.US,D,19970730,000000,12.111,12.3072,12.0437,12.2155,17655346.470772,0
+PFE.US,D,19970731,000000,12.2535,12.3306,12.1247,12.2535,10554406.528903,0
+PFE.US,D,19970801,000000,12.1461,12.1774,11.9187,12.0564,10729120.519302,0
+PFE.US,D,19970804,000000,11.87,11.9802,11.7783,11.8173,13965559.755509,0
+PFE.US,D,19970805,000000,11.8173,12.0963,11.749,12.0856,14495231.95401,0
+PFE.US,D,19970806,000000,12.031,12.0963,11.8827,11.8963,10736017.676977,0
+PFE.US,D,19970807,000000,11.9187,12.111,11.7617,11.7929,12117676.878116,0
+PFE.US,D,19970808,000000,11.6563,11.7929,11.2893,11.3655,25907136.243831,0
+PFE.US,D,19970811,000000,11.1976,11.3401,10.8639,11.2747,25933347.697304,0
+PFE.US,D,19970812,000000,11.3537,11.4064,10.9175,10.9292,21908369.980701,0
+PFE.US,D,19970813,000000,11.137,11.1976,10.6862,10.9937,36125438.77667,0
+PFE.US,D,19970814,000000,11.1136,11.2113,10.98,11.098,22644952.810709,0
+PFE.US,D,19970815,000000,10.9292,11.098,10.7711,10.8639,20593380.912821,0
+PFE.US,D,19970818,000000,10.8395,10.8736,10.492,10.7711,33077507.846211,0
+PFE.US,D,19970819,000000,10.7828,11.058,10.7828,10.9292,33305105.852003,0
+PFE.US,D,19970820,000000,11.2747,11.5108,10.9292,11.4825,27310406.060832,0
+PFE.US,D,19970821,000000,11.5362,11.7138,11.3137,11.4064,20760748.933324,0
+PFE.US,D,19970822,000000,11.221,11.5606,11.2113,11.5245,15995523.086906,0
+PFE.US,D,19970825,000000,11.6446,11.8397,11.3782,11.4317,13015638.442248,0
+PFE.US,D,19970826,000000,11.3274,11.3782,11.0453,11.0736,17582697.29799,0
+PFE.US,D,19970827,000000,11.058,11.4064,11.0453,11.3782,18183177.309541,0
+PFE.US,D,19970828,000000,11.1976,11.5743,11.0453,11.1976,13746698.217752,0
+PFE.US,D,19970829,000000,11.1976,11.5967,11.1976,11.3909,11934219.246885,0
+PFE.US,D,19970902,000000,11.6104,11.9187,11.5743,11.8963,16529327.841773,0
+PFE.US,D,19970903,000000,11.9608,11.9959,11.7236,11.7236,12115844.740556,0
+PFE.US,D,19970904,000000,11.8173,11.9802,11.7617,11.8173,11464778.058359,0
+PFE.US,D,19970905,000000,11.9802,12.0564,11.7138,11.9802,9589769.7080843,0
+PFE.US,D,19970908,000000,12.0963,12.1354,11.9304,11.9725,11046832.43646,0
+PFE.US,D,19970909,000000,11.9187,12.0437,11.87,11.9304,8586974.6262852,0
+PFE.US,D,19970910,000000,11.7617,11.8397,11.5108,11.5362,9487238.658594,0
+PFE.US,D,19970911,000000,11.3782,11.4825,11.098,11.3537,14563739.348256,0
+PFE.US,D,19970912,000000,11.5459,11.9959,11.3537,11.9608,15556876.769813,0
+PFE.US,D,19970915,000000,12.0437,12.111,11.8827,11.9304,10141511.581521,0
+PFE.US,D,19970916,000000,12.0719,12.3844,11.9959,12.3453,18510549.960999,0
+PFE.US,D,19970917,000000,12.3707,12.3707,12.1461,12.2535,10339684.720311,0
+PFE.US,D,19970918,000000,12.2535,12.4809,12.2398,12.3306,12316308.051295,0
+PFE.US,D,19970919,000000,12.3901,12.5209,12.3072,12.4282,15832754.87933,0
+PFE.US,D,19970922,000000,12.4282,12.803,12.4155,12.6917,13201391.368858,0
+PFE.US,D,19970923,000000,12.7415,12.803,12.6019,12.7415,10963148.426209,0
+PFE.US,D,19970924,000000,12.7699,12.8937,12.4672,12.56,10330027.060068,0
+PFE.US,D,19970925,000000,12.4955,12.5726,12.2779,12.3072,11732374.660176,0
+PFE.US,D,19970926,000000,12.4672,12.639,12.4565,12.5316,9814601.0631963,0
+PFE.US,D,19970929,000000,12.4809,12.639,12.4438,12.5473,7464633.5933184,0
+PFE.US,D,19970930,000000,12.5473,12.639,12.3306,12.36,10558544.208696,0
+PFE.US,D,19971001,000000,12.4565,12.4955,12.2535,12.3844,9539193.2842954,0
+PFE.US,D,19971002,000000,12.2272,12.7034,12.2155,12.6917,8800317.2082803,0
+PFE.US,D,19971003,000000,13.0752,13.129,12.6263,12.6917,16776695.103696,0
+PFE.US,D,19971006,000000,12.9181,13.0499,12.8264,12.8937,8592034.5229721,0
+PFE.US,D,19971007,000000,13.0236,13.3583,12.9288,13.3583,12702528.387387,0
+PFE.US,D,19971008,000000,13.327,13.3407,12.9591,13.2372,12712181.948886,0
+PFE.US,D,19971009,000000,12.9972,13.4081,12.9445,13.1524,10957633.569188,0
+PFE.US,D,19971010,000000,12.9738,13.3173,12.9738,13.2265,7798905.4518209,0
+PFE.US,D,19971013,000000,13.3583,13.4188,13.2129,13.327,6849899.1826551,0
+PFE.US,D,19971014,000000,13.6384,13.9779,13.6051,13.9477,22170913.85863,0
+PFE.US,D,19971015,000000,13.9243,14.217,13.7955,13.9477,20706032.780371,0
+PFE.US,D,19971016,000000,14.06,14.1,13.6247,13.7056,14800531.856472,0
+PFE.US,D,19971017,000000,13.5252,13.6384,13.2069,13.3964,18380890.36457,0
+PFE.US,D,19971020,000000,13.5407,13.8081,13.3036,13.7281,12170087.488837,0
+PFE.US,D,19971021,000000,13.9779,14.5889,13.9477,14.5889,10604517.745503,0
+PFE.US,D,19971022,000000,14.7997,15.0017,14.7206,14.8534,20901900.376926,0
+PFE.US,D,19971023,000000,14.3888,14.8329,14.3888,14.6933,19551510.476576,0
+PFE.US,D,19971024,000000,15.0017,15.1305,14.4853,14.7333,18042949.107518,0
+PFE.US,D,19971027,000000,14.3625,14.6562,13.613,13.9243,18699522.44925,0
+PFE.US,D,19971028,000000,13.4616,14.8407,13.3583,14.6669,31145948.131365,0
+PFE.US,D,19971029,000000,14.8982,15.1589,14.6152,14.7089,20315211.606667,0
+PFE.US,D,19971030,000000,14.4727,15.3852,14.4337,14.747,24173742.494975,0
+PFE.US,D,19971031,000000,14.8982,14.9343,14.4181,14.5889,19728528.984522,0
+PFE.US,D,19971103,000000,14.7089,15.0534,14.6152,15.0114,13603706.439105,0
+PFE.US,D,19971104,000000,14.7206,14.9216,14.6562,14.7694,10441758.760095,0
+PFE.US,D,19971105,000000,15.0397,15.2798,14.868,15.2144,14942145.433206,0
+PFE.US,D,19971106,000000,15.188,15.188,14.7274,14.8845,11490528.403386,0
+PFE.US,D,19971107,000000,14.4181,14.6485,14.2903,14.5713,19721624.654049,0
+PFE.US,D,19971110,000000,14.7274,14.7772,14.2112,14.2229,11948936.803814,0
+PFE.US,D,19971111,000000,14.3684,14.4455,14.1721,14.3946,10303356.54752,0
+PFE.US,D,19971112,000000,14.0102,14.3147,13.7233,13.8247,16273687.269633,0
+PFE.US,D,19971113,000000,14.0102,14.2112,13.6549,14.2112,14331090.667947,0
+PFE.US,D,19971114,000000,14.1585,14.7772,14.1585,14.6855,15890227.436109,0
+PFE.US,D,19971117,000000,14.8202,15.0261,14.7002,14.7002,11174659.895329,0
+PFE.US,D,19971118,000000,14.7411,14.7411,14.2903,14.3147,9866563.8863812,0
+PFE.US,D,19971119,000000,14.34,14.8065,14.3147,14.7918,12844139.91475,0
+PFE.US,D,19971120,000000,14.9343,15.1091,14.8065,14.9343,12346193.002058,0
+PFE.US,D,19971121,000000,14.9607,15.2037,14.8534,15.2037,10990281.07189,0
+PFE.US,D,19971124,000000,15.0017,15.1773,14.7002,14.7274,8416857.3747556,0
+PFE.US,D,19971125,000000,14.868,15.2428,14.7636,15.0534,10986141.342725,0
+PFE.US,D,19971126,000000,15.0397,15.1383,14.9109,14.946,10370029.754834,0
+PFE.US,D,19971128,000000,15.0017,15.0729,14.946,14.99,2628139.8500875,0
+PFE.US,D,19971201,000000,15.3852,15.7083,15.3198,15.6507,18321117.388985,0
+PFE.US,D,19971202,000000,15.6662,15.8215,15.5902,15.719,13109431.999019,0
+PFE.US,D,19971203,000000,15.965,16.0391,15.6136,16.0254,12330096.218533,0
+PFE.US,D,19971204,000000,16.4831,16.4831,15.6136,15.7277,15354578.247457,0
+PFE.US,D,19971205,000000,15.5462,15.638,15.4506,15.5462,13886477.607555,0
+PFE.US,D,19971208,000000,15.638,15.638,15.3462,15.3999,12975177.713091,0
+PFE.US,D,19971209,000000,15.5033,15.7434,15.4252,15.5462,13191733.708616,0
+PFE.US,D,19971210,000000,15.5755,15.7707,15.4506,15.6136,11358114.452503,0
+PFE.US,D,19971211,000000,15.4506,15.5354,15.3198,15.3355,10463823.311605,0
+PFE.US,D,19971212,000000,15.4506,15.5033,15.2563,15.4506,8677552.7201553,0
+PFE.US,D,19971215,000000,15.4506,15.7277,15.3852,15.6263,10340601.813775,0
+PFE.US,D,19971216,000000,15.6507,15.8361,15.6507,15.8088,7952931.0432513,0
+PFE.US,D,19971217,000000,15.9005,15.9132,15.4116,15.516,10211864.43424,0
+PFE.US,D,19971218,000000,15.5598,15.5598,15.1509,15.2671,10370487.789224,0
+PFE.US,D,19971219,000000,15.0534,15.1091,14.3264,14.99,24734219.81176,0
+PFE.US,D,19971222,000000,15.1383,15.3355,14.8845,15.3081,8857786.6910023,0
+PFE.US,D,19971223,000000,15.3462,15.4369,14.9343,14.946,8892273.5040628,0
+PFE.US,D,19971224,000000,15.0397,15.0602,14.4962,14.5713,5576293.0608247,0
+PFE.US,D,19971226,000000,14.7147,14.8329,14.6368,14.8202,3447480.3747117,0
+PFE.US,D,19971229,000000,15.0017,15.2428,14.9607,15.1646,6423677.1764827,0
+PFE.US,D,19971230,000000,15.2428,15.6263,15.2428,15.5598,8476163.0937805,0
+PFE.US,D,19971231,000000,15.6029,15.7083,15.2671,15.3579,7508773.9678787,0
+PFE.US,D,19980102,000000,15.5354,15.6029,15.2428,15.5902,6993351.0450634,0
+PFE.US,D,19980105,000000,15.8361,16.4675,15.719,16.4441,20895002.194566,0
+PFE.US,D,19980106,000000,16.2723,16.365,15.8868,15.9132,13525083.350226,0
+PFE.US,D,19980107,000000,15.8605,16.0918,15.6936,16.0918,10202203.699942,0
+PFE.US,D,19980108,000000,16.0918,16.3542,15.9005,15.9921,15304917.892448,0
+PFE.US,D,19980109,000000,15.9132,15.9435,14.8329,15.2291,18426870.049488,0
+PFE.US,D,19980112,000000,14.6368,15.8605,14.6368,15.7434,18625956.183002,0
+PFE.US,D,19980113,000000,16.0635,16.0635,15.8605,15.9288,13420250.857244,0
+PFE.US,D,19980114,000000,16.0254,16.0635,15.7707,16.0254,11885945.291273,0
+PFE.US,D,19980115,000000,15.9435,15.9523,15.5755,15.6136,12813336.845835,0
+PFE.US,D,19980116,000000,15.7083,15.8605,15.5755,15.8605,17224071.740711,0
+PFE.US,D,19980120,000000,16.1416,16.6577,16.0635,16.644,23515326.768827,0
+PFE.US,D,19980121,000000,16.49,16.527,16.1689,16.2723,17318782.390947,0
+PFE.US,D,19980122,000000,16.1416,16.403,16.1035,16.1923,11522711.723585,0
+PFE.US,D,19980123,000000,16.1035,16.205,15.7864,16.0771,12814715.047747,0
+PFE.US,D,19980126,000000,16.0771,16.2723,15.965,16.0108,10653715.96738,0
+PFE.US,D,19980127,000000,16.0771,16.4167,16.0391,16.205,13057939.506449,0
+PFE.US,D,19980128,000000,16.3767,16.6851,16.365,16.4441,17685235.520278,0
+PFE.US,D,19980129,000000,16.5797,16.9769,16.527,16.7749,15404687.414686,0
+PFE.US,D,19980130,000000,16.8793,16.9204,16.6306,16.8413,10541527.257648,0
+PFE.US,D,19980202,000000,17.4404,17.5195,16.9623,17.017,19951066.068941,0
+PFE.US,D,19980203,000000,16.9935,17.0666,16.8022,17.0061,13961887.282903,0
+PFE.US,D,19980204,000000,16.9321,16.9847,16.7232,16.8022,10452327.36569,0
+PFE.US,D,19980205,000000,16.9321,16.9994,16.4363,16.4617,13343467.078724,0
+PFE.US,D,19980206,000000,16.5144,16.8022,16.5007,16.6968,10622455.888759,0
+PFE.US,D,19980209,000000,16.7749,16.893,16.5524,16.6704,10859696.184512,0
+PFE.US,D,19980210,000000,16.851,17.343,16.8149,17.343,16665425.536802,0
+PFE.US,D,19980211,000000,17.2872,17.421,16.8149,17.2785,14135224.096077,0
+PFE.US,D,19980212,000000,17.1897,17.538,16.9847,17.4063,11406845.417821,0
+PFE.US,D,19980213,000000,17.343,17.3799,17.2102,17.2668,9060095.460214,0
+PFE.US,D,19980217,000000,17.4356,17.5118,17.2258,17.4484,11064768.530346,0
+PFE.US,D,19980218,000000,17.5118,17.8581,17.4873,17.8318,15155484.941145,0
+PFE.US,D,19980219,000000,17.8182,18.2134,17.7547,17.7791,13824408.311907,0
+PFE.US,D,19980220,000000,17.9225,18.1167,17.7937,18.027,12631258.441201,0
+PFE.US,D,19980223,000000,18.1655,18.4525,18.1528,18.4525,13672216.907408,0
+PFE.US,D,19980224,000000,18.0143,18.1655,17.8064,18.0661,25268035.838167,0
+PFE.US,D,19980225,000000,18.2134,18.4915,18.1919,18.2446,11592142.35941,0
+PFE.US,D,19980226,000000,18.3754,18.635,18.2446,18.635,13377036.798319,0
+PFE.US,D,19980227,000000,18.7833,18.8751,18.1461,18.269,19352420.244322,0
+PFE.US,D,19980302,000000,18.3754,18.4105,18.0796,18.1324,12640457.042368,0
+PFE.US,D,19980303,000000,17.9742,18.0143,17.6747,17.9635,12646888.992855,0
+PFE.US,D,19980304,000000,17.7664,17.8064,17.4484,17.538,15478258.804361,0
+PFE.US,D,19980305,000000,17.5507,17.8318,17.5507,17.661,12514012.908839,0
+PFE.US,D,19980306,000000,17.4991,17.8581,17.3712,17.8064,18871943.193641,0
+PFE.US,D,19980309,000000,17.8064,18.0562,17.7547,17.9342,14016137.203983,0
+PFE.US,D,19980310,000000,17.9342,18.2309,17.8718,18.1461,14520063.156198,0
+PFE.US,D,19980311,000000,18.2134,18.3871,18.0417,18.0661,13356804.38437,0
+PFE.US,D,19980312,000000,17.9879,18.1461,17.7411,17.7937,10097373.256332,0
+PFE.US,D,19980313,000000,17.9879,17.9879,17.7148,17.7275,12024345.454478,0
+PFE.US,D,19980316,000000,17.8718,18.2446,17.8718,18.1655,14251545.362174,0
+PFE.US,D,19980317,000000,18.3051,18.5706,18.2846,18.4525,14932946.832039,0
+PFE.US,D,19980318,000000,18.4262,18.557,18.1655,18.2134,13588534.946528,0
+PFE.US,D,19980319,000000,18.3754,18.7325,18.3754,18.5813,26137033.643742,0
+PFE.US,D,19980320,000000,18.7589,19.1658,18.595,19.0214,34341923.564359,0
+PFE.US,D,19980323,000000,20.0091,20.1311,19.7163,19.8745,38539774.936316,0
+PFE.US,D,19980324,000000,19.8471,19.9193,19.5074,19.6909,24678128.530951,0
+PFE.US,D,19980325,000000,19.8237,19.8471,19.0985,19.5074,26457041.880964,0
+PFE.US,D,19980326,000000,19.4566,19.6909,19.325,19.481,16331619.910172,0
+PFE.US,D,19980327,000000,20.0257,20.053,19.281,19.769,34665150.338539,0
+PFE.US,D,19980330,000000,20.1545,20.2345,19.9476,20.1945,33882596.021094,0
+PFE.US,D,19980331,000000,20.3369,20.618,20.3115,20.5789,27326498.745617,0
+PFE.US,D,19980401,000000,20.6434,20.7224,20.2871,20.4023,25622073.878744,0
+PFE.US,D,19980402,000000,20.6053,20.6434,20.4287,20.5789,18091689.295004,0
+PFE.US,D,19980403,000000,20.7507,21.0279,20.5789,21.0279,19155628.381501,0
+PFE.US,D,19980406,000000,21.264,21.4222,21.107,21.3158,22414602.499834,0
+PFE.US,D,19980407,000000,21.3158,21.3305,20.4629,20.8142,21278926.210594,0
+PFE.US,D,19980408,000000,20.9059,20.9723,20.1945,20.3916,20080260.458182,0
+PFE.US,D,19980409,000000,20.5789,20.6053,20.2345,20.4873,16978538.665719,0
+PFE.US,D,19980413,000000,20.6053,20.8795,20.5535,20.8795,14417068.948891,0
+PFE.US,D,19980414,000000,20.7107,20.8533,20.3369,20.4492,14202351.239039,0
+PFE.US,D,19980415,000000,20.5127,20.5789,19.8929,20.1446,22416439.760823,0
+PFE.US,D,19980416,000000,20.1798,20.8795,19.9632,20.7888,31292618.53073,0
+PFE.US,D,19980417,000000,20.7224,21.7559,20.7107,21.714,34261467.313234,0
+PFE.US,D,19980420,000000,22.5308,23.4833,22.5035,23.4042,46133615.2151,0
+PFE.US,D,19980421,000000,24.7754,25.1336,23.7429,23.9849,63245492.097967,0
+PFE.US,D,19980422,000000,24.1391,24.3333,22.9816,23.6668,49560863.175863,0
+PFE.US,D,19980423,000000,23.7429,24.1391,23.495,23.82,33143261.91069,0
+PFE.US,D,19980424,000000,24.1391,24.47,24.0494,24.4133,38319079.211627,0
+PFE.US,D,19980427,000000,24.0377,24.0377,22.8226,23.4179,54945882.304944,0
+PFE.US,D,19980428,000000,23.9478,24.0494,23.2266,23.4042,35012291.221442,0
+PFE.US,D,19980429,000000,23.333,23.4179,22.9134,23.2549,25976107.820581,0
+PFE.US,D,19980430,000000,23.1505,23.6121,22.5806,23.495,34362154.953623,0
+PFE.US,D,19980501,000000,23.6395,23.82,23.0715,23.2022,22441725.923347,0
+PFE.US,D,19980504,000000,23.535,23.6668,23.2022,23.2686,22369998.967457,0
+PFE.US,D,19980505,000000,23.2813,23.2959,22.6724,23.0715,27102121.326152,0
+PFE.US,D,19980506,000000,23.1114,23.3193,22.4781,22.4781,19767605.363654,0
+PFE.US,D,19980507,000000,22.5435,22.7513,22.0018,22.0995,24553523.707782,0
+PFE.US,D,19980508,000000,22.2302,23.0315,22.2302,22.9816,20260496.4784,0
+PFE.US,D,19980511,000000,23.4247,23.5213,22.7513,22.93,24212369.0372,0
+PFE.US,D,19980512,000000,23.0061,23.1505,22.7728,23.1231,17912827.377956,0
+PFE.US,D,19980513,000000,23.1642,23.3193,22.7728,22.7865,14981225.911079,0
+PFE.US,D,19980514,000000,22.648,22.808,22.1483,22.3317,23410037.26614,0
+PFE.US,D,19980515,000000,22.3893,22.5308,21.5832,21.637,30476038.508672,0
+PFE.US,D,19980518,000000,21.714,22.889,21.714,22.889,26348077.856302,0
+PFE.US,D,19980519,000000,23.333,23.5086,23.0715,23.3437,34824241.974769,0
+PFE.US,D,19980520,000000,23.575,23.6121,23.1886,23.333,15973904.273562,0
+PFE.US,D,19980521,000000,23.333,23.333,22.3464,22.567,28939433.54858,0
+PFE.US,D,19980522,000000,22.6235,22.7259,21.5052,21.8048,44842991.117536,0
+PFE.US,D,19980526,000000,22.1141,22.1249,21.3158,21.3452,29158749.021987,0
+PFE.US,D,19980527,000000,21.0943,22.3317,20.9372,22.3317,30950535.495142,0
+PFE.US,D,19980528,000000,22.241,22.2556,21.8467,22.0536,19041142.32702,0
+PFE.US,D,19980529,000000,22.321,22.321,21.6096,21.6759,17375334.780203,0
+PFE.US,D,19980601,000000,21.6857,21.6857,20.7557,21.4788,19549208.008399,0
+PFE.US,D,19980602,000000,21.7657,21.8945,21.1977,21.3812,14476839.875104,0
+PFE.US,D,19980603,000000,21.6496,21.6993,21.264,21.2777,12103889.735565,0
+PFE.US,D,19980604,000000,21.3686,22.2556,21.1323,22.1249,17096707.439661,0
+PFE.US,D,19980605,000000,22.2839,22.4664,21.9248,22.4127,19456333.594466,0
+PFE.US,D,19980608,000000,22.3893,22.7114,22.2302,22.4234,12916327.979086,0
+PFE.US,D,19980609,000000,22.4234,23.3858,22.2702,23.2549,29446582.136494,0
+PFE.US,D,19980610,000000,22.9534,22.9816,22.1385,22.6724,22328618.070777,0
+PFE.US,D,19980611,000000,22.648,22.8226,22.1249,22.1385,15084680.202148,0
+PFE.US,D,19980612,000000,22.1385,22.648,22.0536,22.6099,15708613.213978,0
+PFE.US,D,19980615,000000,22.1249,22.5952,22.0995,22.3317,14443735.362698,0
+PFE.US,D,19980616,000000,22.6099,22.8226,22.3601,22.7015,15631827.386087,0
+PFE.US,D,19980617,000000,22.848,23.3057,22.848,23.2149,20591546.725889,0
+PFE.US,D,19980618,000000,23.2022,23.7576,23.2022,23.6531,19078850.751093,0
+PFE.US,D,19980619,000000,23.7429,23.7713,22.7114,23.0569,25295620.370124,0
+PFE.US,D,19980622,000000,22.9534,23.3193,22.7114,23.0569,14646496.018187,0
+PFE.US,D,19980623,000000,23.134,23.1505,22.5952,22.7728,18204789.974774,0
+PFE.US,D,19980624,000000,22.7015,22.8226,22.4898,22.7582,17189120.745147,0
+PFE.US,D,19980625,000000,22.848,23.2686,22.848,22.848,13234496.90595,0
+PFE.US,D,19980626,000000,23.0061,23.2959,22.8783,23.1505,12130548.976573,0
+PFE.US,D,19980629,000000,23.0569,23.0569,22.3893,22.7386,24188912.962866,0
+PFE.US,D,19980630,000000,22.3893,22.4898,22.0409,22.4781,23957183.425394,0
+PFE.US,D,19980701,000000,22.7386,22.7386,22.0409,22.1629,17792360.234582,0
+PFE.US,D,19980702,000000,22.1629,22.2839,22.0409,22.2302,12601830.500143,0
+PFE.US,D,19980706,000000,22.0262,22.648,21.8467,22.648,21855499.28622,0
+PFE.US,D,19980707,000000,22.7015,23.0715,22.6587,22.9816,16834168.685159,0
+PFE.US,D,19980708,000000,22.9816,23.6121,22.9816,23.4687,18106859.762895,0
+PFE.US,D,19980709,000000,23.6668,23.9907,23.3193,23.9907,20315674.764485,0
+PFE.US,D,19980710,000000,24.1956,24.4259,23.3711,24.3655,38910823.779829,0
+PFE.US,D,19980713,000000,24.4035,24.9442,24.0962,24.548,25530115.533591,0
+PFE.US,D,19980714,000000,24.8261,24.9325,24.4133,24.5051,19065512.420764,0
+PFE.US,D,19980715,000000,24.5178,24.5178,23.9527,23.9907,16333461.269902,0
+PFE.US,D,19980716,000000,24.0571,24.4035,23.82,24.3655,14717773.13717,0
+PFE.US,D,19980717,000000,24.1956,24.2436,23.8884,23.9391,14412011.101575,0
+PFE.US,D,19980720,000000,23.8981,24.5051,23.8981,24.3909,13636353.941806,0
+PFE.US,D,19980721,000000,24.3801,24.3801,23.5858,23.6014,17048888.444382,0
+PFE.US,D,19980722,000000,23.3985,24.1391,23.0207,24.0678,21047193.599065,0
+PFE.US,D,19980723,000000,23.8346,23.8884,22.9534,23.0442,19021373.070887,0
+PFE.US,D,19980724,000000,23.2266,23.7302,23.1642,23.4687,22459198.859414,0
+PFE.US,D,19980727,000000,23.3711,23.7429,23.0851,23.6248,16787269.857404,0
+PFE.US,D,19980728,000000,23.575,23.575,22.9534,23.0851,15503082.833753,0
+PFE.US,D,19980729,000000,23.1114,23.3193,22.567,22.567,17103140.414833,0
+PFE.US,D,19980730,000000,22.7953,23.2413,22.7259,23.1886,12500677.652565,0
+PFE.US,D,19980731,000000,23.0851,23.2959,22.4518,22.7114,12771949.801044,0
+PFE.US,D,19980803,000000,22.7114,22.9816,22.4664,22.6888,12127331.464302,0
+PFE.US,D,19980804,000000,22.848,22.9007,21.637,21.6632,24265239.731681,0
+PFE.US,D,19980805,000000,21.8945,22.0409,21.264,21.9365,20981444.658012,0
+PFE.US,D,19980806,000000,21.9472,22.1434,21.5588,21.8574,15472736.774542,0
+PFE.US,D,19980807,000000,21.8574,21.8574,21.1606,21.4397,20081642.758836,0
+PFE.US,D,19980810,000000,21.637,21.9111,21.4397,21.5929,15191349.956117,0
+PFE.US,D,19980811,000000,21.1187,21.6096,20.3068,21.5324,27154544.233098,0
+PFE.US,D,19980812,000000,21.714,21.7423,20.9791,21.0943,17827767.215164,0
+PFE.US,D,19980813,000000,21.0279,21.5451,21.0279,21.1323,16940847.661299,0
+PFE.US,D,19980814,000000,21.2104,21.391,20.9372,20.9644,12343435.573548,0
+PFE.US,D,19980817,000000,20.9908,21.7287,20.8728,21.6759,21364909.614965,0
+PFE.US,D,19980818,000000,21.8467,22.2839,21.428,22.2702,20015431.684653,0
+PFE.US,D,19980819,000000,22.3093,22.5806,22.0409,22.5806,15371128.966631,0
+PFE.US,D,19980820,000000,22.5435,22.5435,21.8574,21.8945,14696620.555698,0
+PFE.US,D,19980821,000000,21.7657,22.0145,21.1479,21.9764,17931218.432177,0
+PFE.US,D,19980824,000000,21.9764,22.398,21.637,21.833,18686187.192976,0
+PFE.US,D,19980825,000000,22.0946,22.5035,21.9619,22.0663,24106613.30264,0
+PFE.US,D,19980826,000000,21.5451,22.5572,21.4681,22.3756,19544610.244845,0
+PFE.US,D,19980827,000000,22.0663,22.321,21.4397,21.5178,18654924.0403,0
+PFE.US,D,19980828,000000,21.5588,21.7287,20.7957,21.0552,22209995.361188,0
+PFE.US,D,19980831,000000,21.0416,21.1479,19.2127,19.2684,38445058.137966,0
+PFE.US,D,19980901,000000,19.4235,20.5127,19.0604,20.0471,49121771.120604,0
+PFE.US,D,19980902,000000,20.499,21.0552,20.3848,20.7293,30139473.404163,0
+PFE.US,D,19980903,000000,20.4092,21.1479,20.3068,20.6893,22778286.929115,0
+PFE.US,D,19980904,000000,19.7826,19.9407,19.3708,19.7573,41951853.453872,0
+PFE.US,D,19980908,000000,20.4092,20.8864,20.2149,20.8581,24647778.372999,0
+PFE.US,D,19980909,000000,20.8864,21.0416,20.3068,20.3428,21724923.621011,0
+PFE.US,D,19980910,000000,19.8471,20.0939,19.3864,19.5572,19927150.935532,0
+PFE.US,D,19980911,000000,19.7466,20.8864,19.6841,20.8464,29695321.452217,0
+PFE.US,D,19980914,000000,20.8728,21.4681,20.8728,21.391,16915089.118788,0
+PFE.US,D,19980915,000000,21.3686,21.5178,21.0279,21.2524,11994452.30623,0
+PFE.US,D,19980916,000000,21.3452,21.3452,20.743,21.0279,15142151.734242,0
+PFE.US,D,19980917,000000,20.5127,20.7293,20.3575,20.4873,12192158.18846,0
+PFE.US,D,19980918,000000,20.6639,20.6893,20.0939,20.1242,16212997.200583,0
+PFE.US,D,19980921,000000,19.809,20.5391,19.6841,20.2637,13217943.112718,0
+PFE.US,D,19980922,000000,20.5605,21.0279,20.5605,21.0162,14436838.205023,0
+PFE.US,D,19980923,000000,21.1323,22.0663,21.0279,22.0663,22026539.779328,0
+PFE.US,D,19980924,000000,21.833,22.5308,21.6253,22.2556,23464286.162535,0
+PFE.US,D,19980925,000000,22.08,22.3756,21.9111,22.1063,13213348.42322,0
+PFE.US,D,19980928,000000,22.1863,22.6235,21.8048,21.9764,15018010.06889,0
+PFE.US,D,19980929,000000,22.1063,22.398,21.8847,22.1317,14037744.745788,0
+PFE.US,D,19980930,000000,22.1063,22.3893,21.8847,21.9111,16687959.394241,0
+PFE.US,D,19981001,000000,21.4397,21.6857,20.5849,20.6375,17813049.658235,0
+PFE.US,D,19981002,000000,20.5127,20.7557,19.9896,20.5391,19871060.679408,0
+PFE.US,D,19981005,000000,20.2501,20.4756,19.2684,19.6333,25341137.921911,0
+PFE.US,D,19981006,000000,19.6051,20.0315,18.269,18.5169,34436639.338022,0
+PFE.US,D,19981007,000000,18.8565,19.2567,18.3871,18.7785,31202957.530326,0
+PFE.US,D,19981008,000000,17.8454,18.6496,17.8182,18.595,27264889.53373,0
+PFE.US,D,19981009,000000,18.7394,19.4235,18.3363,19.2684,16551859.649842,0
+PFE.US,D,19981012,000000,19.8354,20.0168,19.2684,19.2684,11831229.138319,0
+PFE.US,D,19981013,000000,19.4763,19.9661,18.027,18.1255,12531023.711775,0
+PFE.US,D,19981014,000000,18.4389,20.1242,18.3363,19.8852,54816221.68383,0
+PFE.US,D,19981015,000000,19.8237,20.5605,19.5787,20.2501,21963547.242102,0
+PFE.US,D,19981016,000000,20.3068,20.499,20.0023,20.3975,18453996.547057,0
+PFE.US,D,19981019,000000,20.2149,20.6776,20.1095,20.2149,15792294.150172,0
+PFE.US,D,19981020,000000,20.3068,20.5127,19.8471,20.0315,18221340.693949,0
+PFE.US,D,19981021,000000,19.9896,20.3975,19.7826,20.3068,18040647.664026,0
+PFE.US,D,19981022,000000,20.4756,20.8728,20.2276,20.8728,11461557.472032,0
+PFE.US,D,19981023,000000,20.8464,21.6496,20.6522,21.4397,20928112.855085,0
+PFE.US,D,19981026,000000,21.6993,22.1434,21.5451,21.9111,17504077.283167,0
+PFE.US,D,19981027,000000,22.0663,22.1434,21.9365,22.0262,15121463.335272,0
+PFE.US,D,19981028,000000,22.0663,22.119,21.6759,21.8945,11429842.433078,0
+PFE.US,D,19981029,000000,21.7911,22.321,21.7911,22.321,12011007.124147,0
+PFE.US,D,19981030,000000,22.3601,22.4234,22.0946,22.2341,12766896.052469,0
+PFE.US,D,19981102,000000,22.3093,22.4781,22.0145,22.4781,13920041.179036,0
+PFE.US,D,19981103,000000,22.4664,22.6724,22.2341,22.6353,10819700.662544,0
+PFE.US,D,19981104,000000,22.7807,22.8314,21.9881,22.0018,18577683.252075,0
+PFE.US,D,19981105,000000,21.871,22.3093,21.7911,22.2839,13587156.744615,0
+PFE.US,D,19981106,000000,22.3464,22.7807,22.1317,22.5952,16756001.581301,0
+PFE.US,D,19981109,000000,22.7015,22.765,22.2058,22.4781,12556776.106173,0
+PFE.US,D,19981110,000000,22.3464,22.7807,22.1697,22.5435,14087867.233929,0
+PFE.US,D,19981111,000000,22.5172,22.5308,21.8945,22.0145,12011007.124147,0
+PFE.US,D,19981112,000000,22.0018,22.1063,21.5832,21.6496,9804028.3588597,0
+PFE.US,D,19981113,000000,21.833,21.9881,21.7423,21.9248,8229261.0390454,0
+PFE.US,D,19981116,000000,22.119,22.6099,22.119,22.5806,10024728.182291,0
+PFE.US,D,19981117,000000,22.6235,23.0374,22.4127,22.7259,16338519.117217,0
+PFE.US,D,19981118,000000,22.7259,23.1691,22.5308,23.092,12667120.382118,0
+PFE.US,D,19981119,000000,23.1174,23.1954,22.8431,22.9465,15017547.935758,0
+PFE.US,D,19981120,000000,23.0793,23.2472,22.9085,23.2188,11097416.033047,0
+PFE.US,D,19981123,000000,23.3985,24.2572,23.2989,24.104,22742427.037569,0
+PFE.US,D,19981124,000000,23.9586,24.2572,23.5536,23.6863,16232768.506085,0
+PFE.US,D,19981125,000000,23.5828,23.9039,23.3711,23.7078,11695593.576423,0
+PFE.US,D,19981127,000000,23.6462,23.8698,23.618,23.6599,4517401.5747889,0
+PFE.US,D,19981130,000000,23.5146,23.7994,23.1691,23.2335,10053688.86679,0
+PFE.US,D,19981201,000000,22.8714,23.2335,22.5435,23.0374,14701220.368623,0
+PFE.US,D,19981202,000000,23.0265,23.5536,22.9221,23.4618,12613788.579191,0
+PFE.US,D,19981203,000000,23.5146,23.8571,22.8831,22.8831,12632175.534668,0
+PFE.US,D,19981204,000000,23.0139,23.5146,22.9465,23.333,12026636.651114,0
+PFE.US,D,19981207,000000,23.6599,23.8698,23.6063,23.7379,10608655.425297,0
+PFE.US,D,19981208,000000,23.8131,24.2738,23.7663,24.1167,12843680.855675,0
+PFE.US,D,19981209,000000,24.1167,24.3988,23.8824,24.104,14846054.531687,0
+PFE.US,D,19981210,000000,24.183,24.3235,23.6063,23.6599,13425305.630504,0
+PFE.US,D,19981211,000000,23.5828,23.8698,23.4775,23.8415,9576896.5849419,0
+PFE.US,D,19981214,000000,23.3594,23.5828,23.0499,23.1691,11254202.127044,0
+PFE.US,D,19981215,000000,23.2735,23.8698,22.8714,23.8698,13124150.580633,0
+PFE.US,D,19981216,000000,23.9976,24.1284,23.8912,24.026,11474437.767973,0
+PFE.US,D,19981217,000000,24.0377,24.4095,24.0377,24.2572,12110321.686052,0
+PFE.US,D,19981218,000000,24.1284,24.2289,23.9722,24.0757,14434079.751827,0
+PFE.US,D,19981221,000000,24.0883,24.5099,23.7663,23.8824,13078171.9204,0
+PFE.US,D,19981222,000000,23.8912,24.4486,23.8415,24.3235,9923117.3003228,0
+PFE.US,D,19981223,000000,24.5099,25.0741,24.4339,24.9813,15759648.696842,0
+PFE.US,D,19981224,000000,24.9609,24.9706,24.6583,24.7754,3196439.6154974,0
+PFE.US,D,19981228,000000,24.8789,24.995,24.5891,24.7862,7951098.9056903,0
+PFE.US,D,19981229,000000,24.8535,26.0753,24.7997,25.8635,17537182.820258,0
+PFE.US,D,19981230,000000,25.8119,26.2939,25.6283,26.1777,13127371.166961,0
+PFE.US,D,19981231,000000,26.1504,26.7604,25.9407,25.9407,12866206.515631,0
+PFE.US,D,19990104,000000,26.3212,26.7604,25.2828,25.6283,20297740.719971,0
+PFE.US,D,19990105,000000,25.6537,25.8635,25.4273,25.7084,16539447.635146,0
+PFE.US,D,19990106,000000,26.0461,26.3212,25.9943,26.2148,14474541.505669,0
+PFE.US,D,19990107,000000,25.9699,26.0187,25.6147,25.8518,12646888.992855,0
+PFE.US,D,19990108,000000,25.8518,25.8635,24.9325,25.3726,17415335.425599,0
+PFE.US,D,19990111,000000,25.2321,25.2321,24.1538,24.4339,22518512.775922,0
+PFE.US,D,19990112,000000,24.4192,24.5685,23.3985,23.5946,24440881.062401,0
+PFE.US,D,19990113,000000,22.7386,24.4095,22.7386,24.2201,23621078.404645,0
+PFE.US,D,19990114,000000,24.2201,24.3138,23.4491,23.5536,14341205.337892,0
+PFE.US,D,19990115,000000,23.7379,24.0631,23.6736,24.0631,14572478.890346,0
+PFE.US,D,19990119,000000,24.4095,24.5685,23.8912,24.0494,18764814.380596,0
+PFE.US,D,19990120,000000,24.2864,24.9179,24.104,24.8408,18333992.561498,0
+PFE.US,D,19990121,000000,24.9442,25.1122,24.1284,24.183,14445576.722427,0
+PFE.US,D,19990122,000000,23.8824,24.4095,23.8824,24.026,11828468.635753,0
+PFE.US,D,19990125,000000,24.2738,24.4767,23.9976,24.3841,12389872.268173,0
+PFE.US,D,19990126,000000,24.4885,24.9813,24.183,24.9325,13733829.193352,0
+PFE.US,D,19990127,000000,25.2945,25.7337,25.1122,25.3112,21308353.126966,0
+PFE.US,D,19990128,000000,25.3365,26.5486,25.2321,26.4774,22937378.565345,0
+PFE.US,D,19990129,000000,26.5632,26.7477,26.2051,26.6911,21224210.05764,0
+PFE.US,D,19990201,000000,26.981,27.8593,26.9009,27.5538,21295018.895377,0
+PFE.US,D,19990202,000000,27.6066,27.9158,27.059,27.5392,17446605.751074,0
+PFE.US,D,19990203,000000,27.4904,27.9022,27.1391,27.7568,13325079.098562,0
+PFE.US,D,19990204,000000,27.6066,27.6387,27.1888,27.307,12210092.232974,0
+PFE.US,D,19990205,000000,27.2288,27.2933,26.8902,27.1615,11953539.690796,0
+PFE.US,D,19990208,000000,27.3576,27.4201,26.939,27.2679,11883643.847782,0
+PFE.US,D,19990209,000000,26.981,27.1088,25.9407,25.9943,11982958.409686,0
+PFE.US,D,19990210,000000,26.1984,26.6013,26.1984,26.3515,13402319.886787,0
+PFE.US,D,19990211,000000,26.6677,27.546,26.6677,27.546,13590372.207516,0
+PFE.US,D,19990212,000000,27.546,27.7461,26.6394,27.0532,14874560.255852,0
+PFE.US,D,19990216,000000,27.4279,27.4435,27.0659,27.1947,11363628.284839,0
+PFE.US,D,19990217,000000,26.8824,27.5323,26.8824,27.0229,10265657.345615,0
+PFE.US,D,19990218,000000,27.0776,27.5323,26.9332,27.2602,10833033.869447,0
+PFE.US,D,19990219,000000,26.7965,27.0122,26.5769,26.6804,12864369.254644,0
+PFE.US,D,19990222,000000,26.6804,27.8232,26.6677,27.6534,12411475.711236,0
+PFE.US,D,19990223,000000,27.626,28.0409,27.4162,27.8359,11728231.856956,0
+PFE.US,D,19990224,000000,27.872,28.0409,27.4826,27.546,10030245.088682,0
+PFE.US,D,19990225,000000,27.4162,27.5743,26.857,27.2084,11565472.871548,0
+PFE.US,D,19990226,000000,27.2348,27.546,26.9068,27.4279,10445432.257386,0
+PFE.US,D,19990301,000000,27.2455,27.7568,27.0229,27.6768,7975458.752579,0
+PFE.US,D,19990302,000000,27.7568,28.0409,27.6387,27.6534,10625214.341955,0
+PFE.US,D,19990303,000000,27.6651,27.8232,27.2084,27.3528,9747936.0533646,0
+PFE.US,D,19990304,000000,27.3918,27.7959,27.2084,27.626,13217943.112718,0
+PFE.US,D,19990305,000000,27.9158,28.3882,27.8232,28.3882,12828043.131224,0
+PFE.US,D,19990308,000000,28.3648,29.0782,28.1891,29.0167,15086056.35469,0
+PFE.US,D,19990309,000000,29.0421,29.448,28.8206,28.8206,14478223.200444,0
+PFE.US,D,19990310,000000,29.0421,29.1084,28.8849,29.0294,9792994.5460763,0
+PFE.US,D,19990311,000000,29.2793,29.3036,28.925,29.2343,13103920.216055,0
+PFE.US,D,19990312,000000,29.1552,29.2099,28.7942,29.1865,10369111.636684,0
+PFE.US,D,19990315,000000,29.1552,29.448,28.9893,29.2793,11004075.38724,0
+PFE.US,D,19990316,000000,29.3808,29.6823,29.0782,29.5251,10113009.956097,0
+PFE.US,D,19990317,000000,29.5251,29.5251,28.9513,29.1552,8992507.2088036,0
+PFE.US,D,19990318,000000,29.1552,29.8512,28.7543,29.7331,10303819.705337,0
+PFE.US,D,19990319,000000,29.7331,29.7593,29.1475,29.2646,11459261.151969,0
+PFE.US,D,19990322,000000,29.2099,29.9243,29.1201,29.7457,8289955.206837,0
+PFE.US,D,19990323,000000,29.8775,30.0424,28.8059,28.9513,13027589.348498,0
+PFE.US,D,19990324,000000,28.9123,29.0685,28.2253,28.7132,13733829.193352,0
+PFE.US,D,19990325,000000,28.5717,28.8323,28.3745,28.6361,11886864.43411,0
+PFE.US,D,19990326,000000,28.5717,28.6361,28.0409,28.07,11075338.160627,0
+PFE.US,D,19990329,000000,28.2789,29.3134,28.2526,29.3134,10349340.331181,0
+PFE.US,D,19990330,000000,29.1084,29.6823,28.9893,29.5632,9084464.5292716,0
+PFE.US,D,19990331,000000,29.7457,29.8258,28.8206,28.846,10567734.612378,0
+PFE.US,D,19990401,000000,28.9893,29.1201,28.6898,29.0167,8612723.9466263,0
+PFE.US,D,19990405,000000,29.2343,29.6032,28.8704,29.6032,9878058.807611,0
+PFE.US,D,19990406,000000,29.2793,29.4617,29.0167,29.1475,9460110.1116552,0
+PFE.US,D,19990407,000000,29.2343,29.29,28.7416,29.001,9478040.057428,0
+PFE.US,D,19990408,000000,29.0782,29.6403,28.9376,29.6179,11475353.836753,0
+PFE.US,D,19990409,000000,29.6676,30.5225,29.5505,30.3546,12012849.508562,0
+PFE.US,D,19990412,000000,30.263,31.2173,30.2103,31.2173,12836782.673314,0
+PFE.US,D,19990413,000000,30.785,31.0691,30.461,31.0456,11691915.98039,0
+PFE.US,D,19990414,000000,31.0192,31.1119,29.7331,30.0658,14600064.44699,0
+PFE.US,D,19990415,000000,29.5251,29.7204,26.5906,27.0229,70770821.908447,0
+PFE.US,D,19990416,000000,27.2348,27.3918,26.1827,26.4188,35435298.789399,0
+PFE.US,D,19990419,000000,26.6911,26.7477,24.0883,24.5178,40319152.468833,0
+PFE.US,D,19990420,000000,24.5324,25.3873,24.2738,24.6886,32989692.304279,0
+PFE.US,D,19990421,000000,25.1062,25.8577,25.0272,25.6489,23497390.674942,0
+PFE.US,D,19990422,000000,25.9914,26.6804,25.7923,26.6804,24490990.229631,0
+PFE.US,D,19990423,000000,26.9205,27.0532,26.1984,26.4081,14478680.210148,0
+PFE.US,D,19990426,000000,26.6013,26.6394,25.5844,25.726,14522361.525632,0
+PFE.US,D,19990427,000000,25.7377,25.7923,25.0798,25.1852,22292292.972043,0
+PFE.US,D,19990428,000000,25.1609,25.1707,24.2738,24.5324,21787444.802935,0
+PFE.US,D,19990429,000000,24.5324,24.9257,23.8415,24.104,29333473.25924,0
+PFE.US,D,19990430,000000,24.2436,24.4553,23.7576,23.9195,30805705.430822,0
+PFE.US,D,19990503,000000,23.9195,24.3235,23.6248,24.2083,26445549.009106,0
+PFE.US,D,19990504,000000,24.2201,24.5324,23.6531,23.7429,18983667.72087,0
+PFE.US,D,19990505,000000,23.7994,24.6466,23.618,24.6466,20223713.345276,0
+PFE.US,D,19990506,000000,24.4767,24.4885,23.9527,24.1595,16873707.197424,0
+PFE.US,D,19990507,000000,24.265,24.5246,24.1595,24.3558,13188982.428219,0
+PFE.US,D,19990510,000000,24.4486,24.4631,23.7663,23.8131,14359600.490854,0
+PFE.US,D,19990511,000000,23.8698,23.9391,23.6317,23.8571,21410887.250514,0
+PFE.US,D,19990512,000000,23.8571,24.3284,23.5429,24.1117,25021131.73406,0
+PFE.US,D,19990513,000000,24.1595,24.6466,23.9273,24.5402,18810792.016145,0
+PFE.US,D,19990514,000000,24.1595,24.265,23.3711,23.5828,22427476.647662,0
+PFE.US,D,19990517,000000,23.5429,23.9907,23.4892,23.8824,13252893.083597,0
+PFE.US,D,19990518,000000,23.9907,24.0434,23.4775,23.6599,13469451.128492,0
+PFE.US,D,19990519,000000,23.7379,23.8824,23.2266,23.5282,15426303.153975,0
+PFE.US,D,19990520,000000,23.5429,23.7224,23.4374,23.4892,17416715.676883,0
+PFE.US,D,19990521,000000,23.3437,23.4775,22.9661,22.9661,16667262.797789,0
+PFE.US,D,19990524,000000,22.93,22.9924,21.9881,22.1317,29892569.300056,0
+PFE.US,D,19990525,000000,22.2772,22.2889,21.2445,21.2709,32337717.750786,0
+PFE.US,D,19990526,000000,21.2709,21.9111,21.0279,21.0416,46358443.496155,0
+PFE.US,D,19990527,000000,20.9372,21.9764,20.9001,21.637,42121051.562565,0
+PFE.US,D,19990528,000000,21.871,22.6537,21.714,22.2889,33557068.828111,0
+PFE.US,D,19990601,000000,22.4966,22.6021,22.0409,22.1561,21077084.697941,0
+PFE.US,D,19990602,000000,22.2889,22.3679,21.6632,22.1317,17658566.032415,0
+PFE.US,D,19990603,000000,22.3933,22.7339,22.2341,22.6021,17541774.435701,0
+PFE.US,D,19990604,000000,22.889,24.1595,22.808,23.9781,25257455.961031,0
+PFE.US,D,19990607,000000,24.0434,24.0434,22.9924,23.1231,16959689.577109,0
+PFE.US,D,19990608,000000,23.4775,23.698,23.0315,23.1231,16161043.599567,0
+PFE.US,D,19990609,000000,23.5282,23.5429,21.7423,21.8574,37397205.588142,0
+PFE.US,D,19990610,000000,21.2173,21.2173,20.7293,20.743,73333216.916226,0
+PFE.US,D,19990611,000000,20.8864,20.9372,19.9632,20.3115,53827221.942067,0
+PFE.US,D,19990614,000000,20.3487,20.3487,19.7104,19.8168,31973102.90713,0
+PFE.US,D,19990615,000000,19.8929,20.5067,19.7905,20.3252,26635438.590824,0
+PFE.US,D,19990616,000000,20.8581,20.9245,20.3779,20.6522,24559505.821362,0
+PFE.US,D,19990617,000000,20.5478,21.0826,20.457,20.9245,23116233.309594,0
+PFE.US,D,19990618,000000,20.8864,20.9372,20.6375,20.743,21726758.832628,0
+PFE.US,D,19990621,000000,20.6375,20.7166,20.2082,20.3115,20190612.931611,0
+PFE.US,D,19990622,000000,20.3115,20.8581,20.257,20.4814,23402679.000019,0
+PFE.US,D,19990623,000000,20.6141,20.7801,20.3779,20.5605,13459795.517621,0
+PFE.US,D,19990624,000000,20.6522,21.2328,20.6239,21.1128,22242180.730758,0
+PFE.US,D,19990625,000000,21.2445,21.4544,21.0162,21.1255,16437833.679122,0
+PFE.US,D,19990628,000000,21.3226,21.3509,20.9791,21.0552,15210660.153174,0
+PFE.US,D,19990629,000000,21.1402,21.9248,21.0699,21.8467,24888708.561008,0
+PFE.US,D,19990630,000000,22.0262,22.8646,21.7657,22.7055,30945015.514695,0
+PFE.US,D,19990701,000000,22.6537,23.5146,22.5376,23.3594,23827213.349278,0
+PFE.US,D,19990702,000000,24.019,24.2172,23.6317,24.1333,23235777.211391,0
+PFE.US,D,19990706,000000,24.2484,24.5246,23.4775,23.7078,25919704.010713,0
+PFE.US,D,19990707,000000,23.4374,23.7078,23.3193,23.5946,16034138.357592,0
+PFE.US,D,19990708,000000,23.4374,23.7078,23.1231,23.2413,19439933.50405,0
+PFE.US,D,19990709,000000,23.3985,23.4374,23.0442,23.1231,12497771.644667,0
+PFE.US,D,19990712,000000,23.5146,23.5536,23.1642,23.3594,12142201.699361,0
+PFE.US,D,19990713,000000,23.3594,23.6736,23.2413,23.2813,12330405.673535,0
+PFE.US,D,19990714,000000,23.4374,23.5536,23.1231,23.1642,8879856.3659397,0
+PFE.US,D,19990715,000000,23.4775,23.7078,23.3594,23.5536,11274277.764122,0
+PFE.US,D,19990716,000000,23.5536,23.8981,23.3985,23.6317,12138365.277086,0
+PFE.US,D,19990719,000000,24.2172,24.2172,23.1231,23.2022,15494196.761645,0
+PFE.US,D,19990720,000000,23.1231,23.3594,22.1434,22.3405,19009571.768712,0
+PFE.US,D,19990721,000000,22.4576,22.848,22.2234,22.3405,13198327.559402,0
+PFE.US,D,19990722,000000,22.3024,22.5376,21.871,21.9881,13634055.572371,0
+PFE.US,D,19990723,000000,21.9111,22.0663,21.637,21.714,10869812.903829,0
+PFE.US,D,19990726,000000,21.7559,22.1863,21.7559,22.0663,10486814.178751,0
+PFE.US,D,19990727,000000,22.2625,22.3405,21.833,21.9472,12228483.287194,0
+PFE.US,D,19990728,000000,21.871,22.1863,21.637,22.0262,8919864.1841336,0
+PFE.US,D,19990729,000000,21.5588,21.833,21.1255,21.2445,15974057.976377,0
+PFE.US,D,19990730,000000,21.3987,21.4788,21.1255,21.1675,14434692.513718,0
+PFE.US,D,19990802,000000,21.0162,21.7911,21.0162,21.5929,11518111.91066,0
+PFE.US,D,19990803,000000,21.714,21.7911,21.1255,21.3226,11089134.525347,0
+PFE.US,D,19990804,000000,21.2572,21.3392,20.7507,20.8659,12853334.417174,0
+PFE.US,D,19990805,000000,20.944,21.2173,20.3575,21.0221,12312321.000261,0
+PFE.US,D,19990806,000000,21.0641,21.0641,20.3575,20.5127,11164537.027898,0
+PFE.US,D,19990809,000000,20.5535,21.0221,20.5535,21.0221,8817781.9468648,0
+PFE.US,D,19990810,000000,20.944,20.985,20.2403,20.5535,11580492.71068,0
+PFE.US,D,19990811,000000,20.9059,20.944,20.3975,20.6707,10485279.199967,0
+PFE.US,D,19990812,000000,20.944,21.8847,20.8659,21.2953,14144416.549129,0
+PFE.US,D,19990813,000000,21.2953,21.9619,20.9059,21.6096,15702320.62071,0
+PFE.US,D,19990816,000000,21.4144,22.08,21.3753,21.8467,8995421.4141859,0
+PFE.US,D,19990817,000000,22.119,22.3141,21.6096,22.2772,10524817.71223,0
+PFE.US,D,19990818,000000,22.2341,22.3542,21.7287,21.7657,8566895.9151515,0
+PFE.US,D,19990819,000000,21.6857,22.1561,21.6096,22.08,7363939.8048164,0
+PFE.US,D,19990820,000000,22.3933,23.333,22.199,23.134,15773744.26971,0
+PFE.US,D,19990823,000000,23.4491,24.5051,23.412,24.1956,23014313.997309,0
+PFE.US,D,19990824,000000,24.1167,24.6232,23.9586,24.47,18011219.722967,0
+PFE.US,D,19990825,000000,24.5051,25.3307,24.5051,25.2878,20672617.788277,0
+PFE.US,D,19990826,000000,25.1336,25.4859,24.7003,24.7803,15915973.682393,0
+PFE.US,D,19990827,000000,24.7803,25.1336,24.0757,24.1956,11125921.757213,0
+PFE.US,D,19990830,000000,23.9586,24.9374,23.9195,24.347,11055260.474178,0
+PFE.US,D,19990831,000000,24.4259,24.7803,23.5673,23.6462,14152541.279958,0
+PFE.US,D,19990901,000000,23.9195,24.1956,23.5282,24.1956,8424976.9821568,0
+PFE.US,D,19990902,000000,23.5282,23.7994,23.2959,23.7994,7585407.1176397,0
+PFE.US,D,19990903,000000,24.0757,24.7003,24.0377,24.5841,10393781.963259,0
+PFE.US,D,19990907,000000,24.5841,24.6642,24.2738,24.347,7397969.6081721,0
+PFE.US,D,19990908,000000,23.8415,24.3138,23.7663,24.1538,7742040.5335065,0
+PFE.US,D,19990909,000000,24.1538,24.2289,23.6063,23.9195,7268922.7736341,0
+PFE.US,D,19990910,000000,24.1538,24.1538,23.2959,23.333,11336960.846346,0
+PFE.US,D,19990913,000000,23.2149,23.412,23.0207,23.333,9646321.0726549,0
+PFE.US,D,19990914,000000,23.2549,23.333,22.6664,22.8226,8521844.5952378,0
+PFE.US,D,19990915,000000,22.9816,23.2959,22.5493,22.5493,10210488.281698,0
+PFE.US,D,19990916,000000,22.5493,22.9007,22.3933,22.7055,8371334.699541,0
+PFE.US,D,19990917,000000,22.9816,22.9816,22.7446,22.8226,9463022.2676665,0
+PFE.US,D,19990920,000000,22.8646,22.9408,22.6284,22.9007,5733082.2288779,0
+PFE.US,D,19990921,000000,22.5884,22.9408,22.3933,22.5884,9621040.0335586,0
+PFE.US,D,19990922,000000,22.8646,23.2959,22.5493,23.0997,11813914.003809,0
+PFE.US,D,19990923,000000,23.0997,23.0997,22.2341,22.3141,10167105.149675,0
+PFE.US,D,19990924,000000,22.199,22.2772,21.6496,21.7657,11520571.155708,0
+PFE.US,D,19990927,000000,22.08,22.2341,21.8847,21.9619,7761504.4333783,0
+PFE.US,D,19990928,000000,21.9248,22.1561,21.1402,21.8467,11393053.151841,0
+PFE.US,D,19990929,000000,21.8467,22.08,21.2953,21.3753,9262707.5363149,0
+PFE.US,D,19990930,000000,21.5705,22.7446,21.4544,22.4722,12995407.052985,0
+PFE.US,D,19991001,000000,22.3141,23.5673,22.3141,23.3711,13513744.181183,0
+PFE.US,D,19991004,000000,23.6462,23.8415,23.412,23.5673,10824144.723282,0
+PFE.US,D,19991005,000000,23.6863,24.0377,23.0997,23.4892,12158288.236032,0
+PFE.US,D,19991006,000000,23.6863,24.47,23.4892,24.4259,13772449.587464,0
+PFE.US,D,19991007,000000,24.3138,24.47,23.9976,24.1956,8895800.4713362,0
+PFE.US,D,19991008,000000,24.2738,25.0935,24.0757,24.7432,19501696.418752,0
+PFE.US,D,19991011,000000,24.7003,25.0574,24.6232,24.9374,10882075.314451,0
+PFE.US,D,19991012,000000,24.8964,24.8964,24.5051,24.6642,10930662.823807,0
+PFE.US,D,19991013,000000,24.4259,24.47,23.6863,23.7994,10180905.613138,0
+PFE.US,D,19991014,000000,23.6063,23.8824,23.4491,23.6063,7343252.4305332,0
+PFE.US,D,19991015,000000,23.0997,23.4491,22.9007,23.0997,8955415.6453629,0
+PFE.US,D,19991018,000000,22.9408,23.7224,22.9408,23.5282,10064119.139852,0
+PFE.US,D,19991019,000000,24.1538,25.0574,24.1167,25.0155,22535522.554173,0
+PFE.US,D,19991020,000000,25.0574,25.9943,24.9374,25.9943,26528468.604022,0
+PFE.US,D,19991021,000000,25.642,26.4638,25.4097,26.1504,24016653.094089,0
+PFE.US,D,19991022,000000,26.3085,26.3837,25.8372,26.0753,13428678.894962,0
+PFE.US,D,19991025,000000,24.8964,25.1336,23.7663,25.0574,22876992.827869,0
+PFE.US,D,19991026,000000,24.7432,24.7803,23.1759,23.1759,14741064.237148,0
+PFE.US,D,19991027,000000,23.3711,24.1538,23.333,24.1167,11947249.1469,0
+PFE.US,D,19991028,000000,24.5841,25.0155,24.3138,24.8964,15917202.280232,0
+PFE.US,D,19991029,000000,25.0574,25.0935,24.7003,24.8602,15309823.061634,0
+PFE.US,D,19991101,000000,24.7432,25.0574,24.1167,24.1167,10809892.373543,0
+PFE.US,D,19991102,000000,24.1956,24.5841,23.8824,23.8824,10151782.003654,0
+PFE.US,D,19991103,000000,24.4259,24.6232,24.0377,24.1538,10903686.954998,0
+PFE.US,D,19991104,000000,24.1956,24.47,23.1759,23.333,21557098.590802,0
+PFE.US,D,19991105,000000,22.7055,22.7055,21.4544,21.7657,68010267.082791,0
+PFE.US,D,19991108,000000,21.7657,22.2341,21.6096,21.7657,32829224.515507,0
+PFE.US,D,19991109,000000,21.9764,22.1317,21.7784,21.9764,32393347.923149,0
+PFE.US,D,19991110,000000,21.9764,22.2302,21.387,21.9764,23576019.911933,0
+PFE.US,D,19991111,000000,22.562,22.562,21.9764,22.2107,13837889.073513,0
+PFE.US,D,19991112,000000,22.404,22.4459,21.9365,22.0536,15873974.900396,0
+PFE.US,D,19991115,000000,22.0536,22.2107,21.6993,21.9764,19382615.674773,0
+PFE.US,D,19991117,000000,21.5052,21.8193,21.0768,21.2328,28909851.904706,0
+PFE.US,D,19991118,000000,21.7423,21.7784,20.9118,21.1529,26371676.361912,0
+PFE.US,D,19991119,000000,21.0768,21.4681,20.9908,21.1919,21612726.713795,0
+PFE.US,D,19991122,000000,21.428,22.0536,21.1919,21.9764,21760629.80974,0
+PFE.US,D,19991123,000000,22.2107,22.7582,21.5052,22.7582,22960826.442195,0
+PFE.US,D,19991124,000000,22.7582,22.8783,22.5249,22.8383,19171264.056581,0
+PFE.US,D,19991126,000000,23.0315,23.0715,22.6021,22.6021,7738512.5415477,0
+PFE.US,D,19991129,000000,23.1505,23.618,22.9134,23.5019,21985465.263595,0
+PFE.US,D,19991130,000000,23.1886,23.2686,22.6801,22.9924,16407640.298042,0
+PFE.US,D,19991201,000000,22.6801,22.7953,22.325,22.5435,13956823.287476,0
+PFE.US,D,19991202,000000,22.6021,22.7182,22.4829,22.6148,16717075.830928,0
+PFE.US,D,19991203,000000,22.7953,22.9134,22.4459,22.4459,21706221.062418,0
+PFE.US,D,19991206,000000,22.404,22.5249,21.6253,22.0145,20896379.371793,0
+PFE.US,D,19991207,000000,21.6993,21.8574,20.949,21.2328,26783337.588027,0
+PFE.US,D,19991208,000000,21.2709,21.5832,21.1128,21.3509,18101492.460577,0
+PFE.US,D,19991209,000000,21.3509,21.428,21.0768,21.1919,14769721.614758,0
+PFE.US,D,19991210,000000,21.1128,21.5052,20.949,21.2709,15726082.051304,0
+PFE.US,D,19991213,000000,21.0348,21.2328,20.7166,20.7957,30803713.442333,0
+PFE.US,D,19991214,000000,20.7166,21.0348,20.4424,20.949,23501075.443772,0
+PFE.US,D,19991215,000000,20.7957,21.6253,20.7557,21.5052,20345401.913692,0
+PFE.US,D,19991216,000000,21.5832,21.5832,21.0348,21.3509,24595369.811649,0
+PFE.US,D,19991217,000000,21.4681,21.5052,20.8728,20.8728,28565778.93,0
+PFE.US,D,19991220,000000,20.9118,20.949,20.4424,20.6707,15453740.13123,0
+PFE.US,D,19991221,000000,20.4424,20.6375,20.3252,20.4814,18439135.534167,0
+PFE.US,D,19991222,000000,20.4814,21.3509,20.4023,21.1919,18148240.659574,0
+PFE.US,D,19991223,000000,21.3509,21.5832,21.1919,21.428,11904790.28114,0
+PFE.US,D,19991227,000000,21.3509,21.6632,21.1919,21.6632,12008399.299711,0
+PFE.US,D,19991228,000000,21.3509,21.428,20.7557,21.1128,9707780.6804679,0
+PFE.US,D,19991229,000000,20.7166,20.8337,20.4814,20.6375,11227686.341996,0
+PFE.US,D,19991230,000000,20.4814,20.5976,20.4023,20.5204,11670918.12642,0
+PFE.US,D,19991231,000000,20.4023,20.4814,20.2082,20.3623,8637088.9169422,0
+PFE.US,D,20000103,000000,20.1311,20.3252,19.8548,20.0091,18719142.101308,0
+PFE.US,D,20000104,000000,19.6206,19.7748,18.8371,19.2684,20661276.569863,0
+PFE.US,D,20000105,000000,19.3864,20.0091,19.3484,19.5787,18876541.981881,0
+PFE.US,D,20000106,000000,19.6206,20.5605,19.5787,20.2871,16162726.133055,0
+PFE.US,D,20000107,000000,21.3509,21.8945,20.2871,21.6632,26118793.218282,0
+PFE.US,D,20000110,000000,21.9764,21.9764,21.387,21.6253,15142609.768632,0
+PFE.US,D,20000111,000000,21.5052,21.9764,21.3509,21.3509,14173229.678927,0
+PFE.US,D,20000112,000000,21.6632,22.1697,21.6253,22.0536,16610559.779774,0
+PFE.US,D,20000113,000000,21.9365,23.3057,21.7423,23.2266,40287121.826764,0
+PFE.US,D,20000114,000000,23.5019,23.618,23.2266,23.2266,24800893.019076,0
+PFE.US,D,20000118,000000,23.3057,23.3858,22.4829,22.9134,16663436.622368,0
+PFE.US,D,20000119,000000,23.0715,23.2686,22.7953,23.2266,15408213.357273,0
+PFE.US,D,20000120,000000,23.0715,23.1505,22.4829,22.848,12230939.458186,0
+PFE.US,D,20000121,000000,22.9534,22.9534,21.9764,22.0145,18936464.56154,0
+PFE.US,D,20000124,000000,21.9764,22.1317,20.949,21.5832,19971293.359463,0
+PFE.US,D,20000125,000000,21.6632,22.2478,21.5451,21.8945,14400822.56129,0
+PFE.US,D,20000126,000000,21.8574,21.9764,21.5832,21.8945,11238406.601036,0
+PFE.US,D,20000127,000000,21.6993,22.2478,21.6632,21.6632,13172271.858116,0
+PFE.US,D,20000128,000000,21.6632,22.404,21.2709,22.0946,17208740.397206,0
+PFE.US,D,20000131,000000,21.3509,22.9134,21.3509,22.7182,15463700.073675,0
+PFE.US,D,20000201,000000,22.325,23.3437,22.2889,23.2266,17951909.905201,0
+PFE.US,D,20000202,000000,23.1886,23.2266,22.4459,22.6021,10945219.505122,0
+PFE.US,D,20000203,000000,22.641,22.9924,22.1697,22.3679,13477884.289637,0
+PFE.US,D,20000204,000000,22.6801,22.6801,22.1697,22.4459,10129254.294326,0
+PFE.US,D,20000207,000000,22.5249,23.2266,22.325,23.2266,19484839.318632,0
+PFE.US,D,20000208,000000,23.2686,23.82,23.1505,23.7379,23542144.836079,0
+PFE.US,D,20000209,000000,23.618,23.6599,22.6801,22.6801,17176401.324821,0
+PFE.US,D,20000210,000000,22.9134,22.9134,21.9764,21.9764,16211312.617725,0
+PFE.US,D,20000211,000000,22.325,22.325,21.3509,21.9764,15589828.604089,0
+PFE.US,D,20000214,000000,21.0768,22.1697,21.0768,21.9764,12863910.195568,0
+PFE.US,D,20000215,000000,22.0145,22.5249,21.8193,22.325,12004569.025548,0
+PFE.US,D,20000216,000000,22.0262,22.0663,21.2445,21.2445,15132961.330559,0
+PFE.US,D,20000217,000000,21.4788,21.637,21.1675,21.3987,13019779.196098,0
+PFE.US,D,20000218,000000,21.3987,21.3987,20.6893,21.3987,15807619.345565,0
+PFE.US,D,20000222,000000,21.0474,21.2836,20.8533,21.0903,13387914.858916,0
+PFE.US,D,20000223,000000,21.2836,21.3987,20.7293,21.3987,13931839.407156,0
+PFE.US,D,20000224,000000,20.6893,20.9723,20.4931,20.8074,14232849.976381,0
+PFE.US,D,20000225,000000,20.7664,20.9313,20.1446,20.3779,12651793.137355,0
+PFE.US,D,20000228,000000,20.2218,20.415,20.1008,20.257,12426961.782242,0
+PFE.US,D,20000229,000000,20.6893,20.6893,19.9056,20.2218,18099653.150218,0
+PFE.US,D,20000301,000000,20.2218,20.415,19.8304,20.0627,16848425.133642,0
+PFE.US,D,20000302,000000,20.1446,20.1446,19.8304,20.1446,12800766.004896,0
+PFE.US,D,20000303,000000,21.0903,21.0903,19.8304,20.5331,15396876.237601,0
+PFE.US,D,20000306,000000,20.1798,20.4931,19.8304,19.9476,16216984.251617,0
+PFE.US,D,20000307,000000,19.7504,19.8304,18.8829,18.8829,22277275.182282,0
+PFE.US,D,20000308,000000,19.5162,20.8533,19,20.415,28823101.010942,0
+PFE.US,D,20000309,000000,20.5331,21.637,20.3008,21.637,27892496.042849,0
+PFE.US,D,20000310,000000,22.1063,22.1922,21.3987,22.0262,29847513.881401,0
+PFE.US,D,20000313,000000,22.1063,22.1063,21.0903,21.5929,17887540.190748,0
+PFE.US,D,20000314,000000,21.5178,21.5178,20.7664,20.9313,13243993.690578,0
+PFE.US,D,20000315,000000,21.3226,22.4234,21.2445,22.1922,23776792.677675,0
+PFE.US,D,20000316,000000,22.7807,23.0139,22.4234,22.9749,28126836.478816,0
+PFE.US,D,20000317,000000,22.7015,22.8558,22.3464,22.5435,19580015.176056,0
+PFE.US,D,20000320,000000,22.6587,22.7015,21.3987,22.0262,12051779.357677,0
+PFE.US,D,20000321,000000,22.7015,23.2872,22.5435,23.092,20839676.353778,0
+PFE.US,D,20000322,000000,22.5035,22.7386,21.7911,22.4234,26648010.456447,0
+PFE.US,D,20000323,000000,21.9111,22.6235,21.9111,22.1922,15507990.05231,0
+PFE.US,D,20000324,000000,22.1922,22.5806,21.9111,21.9472,13791454.42826,0
+PFE.US,D,20000327,000000,21.9472,22.3464,21.833,21.871,14203263.209079,0
+PFE.US,D,20000328,000000,21.5588,22.3893,21.5588,22.0663,13506693.320692,0
+PFE.US,D,20000329,000000,22.1922,23.1281,22.0995,22.8938,21384214.688594,0
+PFE.US,D,20000330,000000,22.9338,23.1691,22.7015,22.9749,15203769.143611,0
+PFE.US,D,20000331,000000,23.0139,23.2091,22.4664,23.0139,13264999.742032,0
+PFE.US,D,20000403,000000,23.2872,24.3138,23.1281,23.9195,29191086.045,0
+PFE.US,D,20000404,000000,24.347,25.1775,23.9195,25.0204,51429123.972537,0
+PFE.US,D,20000405,000000,24.2289,24.6642,24.1538,24.3138,15047893.994967,0
+PFE.US,D,20000406,000000,23.9976,24.3138,23.7663,24.1538,14602210.138295,0
+PFE.US,D,20000407,000000,24.2289,24.8194,24.1956,24.4259,14277137.905644,0
+PFE.US,D,20000410,000000,24.5051,25.3726,24.3909,25.0624,23573262.483423,0
+PFE.US,D,20000411,000000,25.0204,25.4937,24.9033,25.0624,20050988.269309,0
+PFE.US,D,20000412,000000,24.8662,25.8079,24.7003,25.4156,25973195.664569,0
+PFE.US,D,20000413,000000,25.2945,25.4156,24.5051,24.9442,19212948.260149,0
+PFE.US,D,20000414,000000,24.5051,24.5841,23.2091,23.8824,21044285.541795,0
+PFE.US,D,20000417,000000,23.4433,24.47,23.2872,23.9195,21231877.778763,0
+PFE.US,D,20000418,000000,23.9195,24.9442,23.9195,24.9033,21792971.956182,0
+PFE.US,D,20000419,000000,24.9813,26.7535,24.7803,26.0011,30773057.928121,0
+PFE.US,D,20000420,000000,26.5144,26.5144,25.6489,26.1192,16651480.592691,0
+PFE.US,D,20000424,000000,26.1192,27.8524,25.9631,27.3772,22836685.801528,0
+PFE.US,D,20000425,000000,27.144,27.5392,26.5555,27.3372,15894365.115902,0
+PFE.US,D,20000426,000000,26.9068,27.3772,26.7535,27.3772,15961799.664496,0
+PFE.US,D,20000427,000000,26.4374,27.4162,26.4374,26.9068,15736199.795308,0
+PFE.US,D,20000428,000000,26.9068,26.9848,26.2831,26.5144,13730452.854837,0
+PFE.US,D,20000501,000000,26.5956,27.3772,26.0011,26.3212,12652413.072044,0
+PFE.US,D,20000502,000000,26.4374,27.2221,26.3593,27.0229,16416066.286388,0
+PFE.US,D,20000503,000000,27.0229,27.3372,26.5956,26.8707,17658413.354284,0
+PFE.US,D,20000504,000000,26.7535,27.2602,26.5956,27.0659,9784107.4492831,0
+PFE.US,D,20000505,000000,26.6745,28.2839,26.4774,28.0906,19302149.176793,0
+PFE.US,D,20000508,000000,28.3247,29.1923,28.2839,29.0362,28030895.181369,0
+PFE.US,D,20000509,000000,28.7356,28.8137,27.9861,28.1413,17062836.462547,0
+PFE.US,D,20000510,000000,27.789,28.5014,27.1947,27.3655,15954748.804006,0
+PFE.US,D,20000511,000000,27.4748,27.5148,26.6863,26.9332,15090501.440115,0
+PFE.US,D,20000512,000000,26.7262,27.3528,26.2871,27.1761,11946941.741268,0
+PFE.US,D,20000515,000000,26.9985,27.9101,26.9205,27.751,12573783.835053,0
+PFE.US,D,20000516,000000,28.0242,28.2966,27.2756,28.0633,18968647.881739,0
+PFE.US,D,20000517,000000,28.0633,28.5795,27.8671,28.3814,21596182.142733,0
+PFE.US,D,20000518,000000,28.4595,28.7356,28.2184,28.5014,11088217.431881,0
+PFE.US,D,20000519,000000,28.1832,28.2184,27.6329,27.8671,11151511.226625,0
+PFE.US,D,20000522,000000,28.0242,28.5014,27.2756,27.7109,13900269.873534,0
+PFE.US,D,20000523,000000,27.6329,28.0633,27.2348,27.8671,10656630.172761,0
+PFE.US,D,20000524,000000,27.3528,28.3454,27.3528,27.9101,12748810.35451,0
+PFE.US,D,20000525,000000,28.1043,28.8527,28.0242,28.7942,15643014.901686,0
+PFE.US,D,20000526,000000,28.2966,28.6566,28.1832,28.4595,9152048.6819401,0
+PFE.US,D,20000530,000000,27.789,28.0242,27.5538,27.8671,12722600.950408,0
+PFE.US,D,20000531,000000,27.5929,28.3814,27.5538,28.0633,10748130.483525,0
+PFE.US,D,20000601,000000,28.8137,29.087,28.2966,28.3814,15255414.314312,0
+PFE.US,D,20000602,000000,28.9699,28.9699,27.2756,27.4748,15942949.551201,0
+PFE.US,D,20000605,000000,27.6329,27.7109,26.6462,26.9614,14877776.743438,0
+PFE.US,D,20000606,000000,27.1166,27.6329,26.7634,27.3987,14527421.42232,0
+PFE.US,D,20000607,000000,27.3987,27.8671,27.2756,27.4358,8527204.7247576,0
+PFE.US,D,20000608,000000,27.5929,28.0242,27.4748,27.9101,9828244.7497872,0
+PFE.US,D,20000609,000000,27.9861,29.008,27.828,29.008,10166800.818101,0
+PFE.US,D,20000612,000000,28.4224,28.8527,27.9861,27.9861,8712957.6513672,0
+PFE.US,D,20000613,000000,28.6165,29.2422,28.4224,28.9123,17290429.344912,0
+PFE.US,D,20000614,000000,28.9699,29.6032,28.9298,29.3875,16947578.819932,0
+PFE.US,D,20000615,000000,29.2422,29.6403,29.087,29.6403,12789426.835853,0
+PFE.US,D,20000616,000000,29.29,30.3546,29.29,30.2297,22068378.710397,0
+PFE.US,D,20000619,000000,30.1537,30.1537,29.4832,29.4832,12729346.454638,0
+PFE.US,D,20000620,000000,29.4052,29.5632,28.5395,29.1641,16886122.286176,0
+PFE.US,D,20000621,000000,29.6403,29.7593,29.2422,29.5632,25141595.80338,0
+PFE.US,D,20000622,000000,29.5251,29.5251,28.0633,28.8527,26075576.0853,0
+PFE.US,D,20000623,000000,29.008,29.327,28.5395,28.9298,21869446.279699,0
+PFE.US,D,20000626,000000,29.008,29.2422,28.6947,29.1641,24411759.502288,0
+PFE.US,D,20000627,000000,29.327,29.7087,28.9699,29.6403,17926318.386417,0
+PFE.US,D,20000628,000000,29.4052,29.6032,29.1641,29.3134,19560085.044311,0
+PFE.US,D,20000629,000000,29.448,29.448,28.7747,29.1552,25451178.890969,0
+PFE.US,D,20000630,000000,28.8527,30.3411,28.8527,30.2727,24752308.583776,0
+PFE.US,D,20000703,000000,30.1537,30.1537,29.6823,30.0678,8859930.3329361,0
+PFE.US,D,20000705,000000,30.2727,30.2727,29.6403,29.9175,17266979.418691,0
+PFE.US,D,20000706,000000,30.0365,30.0365,29.1271,29.3719,15099853.744097,0
+PFE.US,D,20000707,000000,29.448,29.6403,28.8908,28.8908,19497253.382698,0
+PFE.US,D,20000710,000000,29.327,30.2297,28.9699,30.1537,16468789.426167,0
+PFE.US,D,20000711,000000,30.0365,30.9013,29.8775,30.9013,20929796.413258,0
+PFE.US,D,20000712,000000,31.0573,31.0573,30.2551,30.2551,15197171.194084,0
+PFE.US,D,20000713,000000,30.1897,30.1897,28.8908,29.087,22111294.585861,0
+PFE.US,D,20000714,000000,28.6947,29.008,27.9101,28.4224,18296904.072114,0
+PFE.US,D,20000717,000000,28.4595,29.8385,28.2184,29.0782,16347859.124974,0
+PFE.US,D,20000718,000000,29.4052,29.6403,27.8671,28.2966,20709552.574845,0
+PFE.US,D,20000719,000000,28.3454,29.327,27.5929,29.29,17573199.488677,0
+PFE.US,D,20000720,000000,29.327,29.3719,27.9432,28.3814,21730896.512421,0
+PFE.US,D,20000721,000000,28.3814,29.1641,28.1413,28.9298,13719117.784536,0
+PFE.US,D,20000724,000000,28.6566,30.3908,28.6566,29.9926,22703040.178749,0
+PFE.US,D,20000725,000000,27.4358,28.3814,27.1166,27.751,47162311.270685,0
+PFE.US,D,20000726,000000,28.1832,28.3814,26.9614,27.4358,39166312.698526,0
+PFE.US,D,20000727,000000,27.1557,28.2966,27.1166,28.1345,17599868.976539,0
+PFE.US,D,20000728,000000,27.828,28.0633,27.4358,27.6708,12069401.897819,0
+PFE.US,D,20000731,000000,27.5538,27.789,27.0395,27.3528,14522206.798133,0
+PFE.US,D,20000801,000000,27.5148,28.9699,27.3528,28.8527,20902667.866319,0
+PFE.US,D,20000802,000000,28.6947,29.327,28.6566,29.087,18745809.539801,0
+PFE.US,D,20000803,000000,29.4052,29.448,28.2184,28.2184,12410101.608065,0
+PFE.US,D,20000804,000000,28.6947,29.008,27.828,28.6947,12405195.414194,0
+PFE.US,D,20000807,000000,29.008,29.008,27.9432,28.3287,11492058.258743,0
+PFE.US,D,20000808,000000,28.3454,28.9298,27.9101,28.3287,13598802.294605,0
+PFE.US,D,20000809,000000,28.2184,28.7356,26.493,26.9614,24044541.957621,0
+PFE.US,D,20000810,000000,27.1166,27.5148,26.493,26.493,20201184.611262,0
+PFE.US,D,20000811,000000,27.0395,27.2756,26.8023,27.0395,11734827.757112,0
+PFE.US,D,20000814,000000,27.1947,27.3137,26.939,26.939,11179709.545161,0
+PFE.US,D,20000815,000000,27.1166,27.3137,26.493,26.493,11942958.788976,0
+PFE.US,D,20000816,000000,27.1391,27.6534,27.019,27.4572,11986640.10446,0
+PFE.US,D,20000817,000000,27.7685,28.2038,27.2532,27.8086,17524306.623059,0
+PFE.US,D,20000818,000000,27.4982,27.6123,26.7477,27.019,16703894.277469,0
+PFE.US,D,20000821,000000,27.1391,27.6534,26.5418,27.6534,9798208.1455787,0
+PFE.US,D,20000822,000000,27.5743,27.5743,26.7477,26.8639,13888929.679805,0
+PFE.US,D,20000823,000000,26.7819,27.4162,26.7819,27.1947,10079291.657114,0
+PFE.US,D,20000824,000000,27.4162,27.4572,27.1761,27.2348,9342247.7186599,0
+PFE.US,D,20000825,000000,27.5323,27.7685,27.2161,27.6905,8674795.291645,0
+PFE.US,D,20000828,000000,27.7685,27.7685,27.019,27.0776,11344618.320616,0
+PFE.US,D,20000829,000000,26.6199,27.3733,26.5418,26.9009,14899690.66619,0
+PFE.US,D,20000830,000000,26.8639,27.059,26.3837,26.5418,14389942.451322,0
+PFE.US,D,20000831,000000,27.019,27.4572,26.9009,27.2679,16994632.375189,0
+PFE.US,D,20000901,000000,27.6534,27.7305,27.0952,27.2756,11478116.38869,0
+PFE.US,D,20000905,000000,26.9009,27.019,25.5562,25.7923,29661755.831364,0
+PFE.US,D,20000906,000000,25.6362,25.6762,24.8847,25.1979,29399063.374048,0
+PFE.US,D,20000907,000000,25.1979,25.6362,25.1979,25.479,20089918.118424,0
+PFE.US,D,20000908,000000,25.439,25.6762,25.1979,25.5981,16490553.744845,0
+PFE.US,D,20000911,000000,25.2828,25.9084,25.0798,25.9084,15959190.815375,0
+PFE.US,D,20000912,000000,25.439,25.9563,25.2828,25.439,15829380.590186,0
+PFE.US,D,20000913,000000,26.0753,26.2676,25.7514,25.9563,14819072.514766,0
+PFE.US,D,20000914,000000,26.1904,26.1904,25.7923,26.1504,13549759.824914,0
+PFE.US,D,20000915,000000,25.9084,26.3456,25.9084,26.0753,20151837.809998,0
+PFE.US,D,20000918,000000,26.0324,26.5418,25.9563,26.5047,11033960.338003,0
+PFE.US,D,20000919,000000,26.5047,26.6199,25.7923,25.922,13027135.41285,0
+PFE.US,D,20000920,000000,25.8714,25.9084,25.439,25.8635,10017832.049301,0
+PFE.US,D,20000921,000000,25.8313,27.6905,25.7143,26.8639,19925463.278618,0
+PFE.US,D,20000922,000000,27.4982,28.0837,26.939,28.0077,27587200.239129,0
+PFE.US,D,20000925,000000,27.8476,27.9637,27.4982,27.8876,13638498.608426,0
+PFE.US,D,20000926,000000,27.4162,27.8876,27.3304,27.4982,14911800.398682,0
+PFE.US,D,20000927,000000,27.2933,27.4162,26.5829,27.3304,13951461.108584,0
+PFE.US,D,20000928,000000,27.2532,28.3648,27.2532,27.6123,22001097.864618,0
+PFE.US,D,20000929,000000,28.1198,28.6781,27.2532,28.3882,23315624.799366,0
+PFE.US,D,20001002,000000,28.0409,28.2038,27.4982,27.9637,14880383.54319,0
+PFE.US,D,20001003,000000,27.6123,28.3247,27.5323,27.9637,12904526.67691,0
+PFE.US,D,20001004,000000,27.4162,28.0077,26.7038,27.019,19524224.12808,0
+PFE.US,D,20001005,000000,27.1761,28.4419,27.1391,28.2839,16479822.214265,0
+PFE.US,D,20001006,000000,28.2038,28.4019,27.2532,28.2038,12662214.188248,0
+PFE.US,D,20001009,000000,27.8476,28.2038,27.2532,27.2532,8918331.2547203,0
+PFE.US,D,20001010,000000,27.4982,28.4419,27.3733,28.1198,18100423.713667,0
+PFE.US,D,20001011,000000,28.559,28.5971,27.6534,27.8876,21188501.819539,0
+PFE.US,D,20001012,000000,27.3304,28.6781,27.059,28.2038,23628893.680471,0
+PFE.US,D,20001013,000000,27.7305,27.9637,26.6199,26.939,19557790.773617,0
+PFE.US,D,20001016,000000,27.1391,27.6534,27.059,27.6123,13906554.269317,0
+PFE.US,D,20001017,000000,27.2532,28.4799,27.0952,28.4019,20154443.585063,0
+PFE.US,D,20001018,000000,27.7305,28.3648,27.1761,27.6534,18703653.980932,0
+PFE.US,D,20001019,000000,25.9084,27.3304,25.9084,27.1761,16830494.163184,0
+PFE.US,D,20001020,000000,26.939,27.4572,26.8639,27.4162,12093461.511874,0
+PFE.US,D,20001023,000000,27.7305,28.9181,27.4572,28.6781,22843122.875441,0
+PFE.US,D,20001024,000000,26.5418,28.0837,26.3837,27.1761,35292608.26827,0
+PFE.US,D,20001025,000000,27.5743,28.5971,27.3304,28.4019,21406288.462273,0
+PFE.US,D,20001026,000000,28.0077,29.0723,28.0077,28.6781,24649471.15334,0
+PFE.US,D,20001027,000000,28.7132,28.8323,27.6534,27.8876,21340843.852797,0
+PFE.US,D,20001030,000000,28.2038,28.2839,27.4162,27.7305,17701174.502246,0
+PFE.US,D,20001031,000000,27.8086,28.0837,27.2161,27.2933,18343796.751757,0
+PFE.US,D,20001101,000000,27.6534,27.8086,27.2933,27.4982,24630310.560358,0
+PFE.US,D,20001102,000000,27.6534,27.7305,26.9683,27.2933,18626569.969578,0
+PFE.US,D,20001103,000000,27.4572,27.6123,26.939,27.5743,14255684.066654,0
+PFE.US,D,20001106,000000,27.4982,28.5971,27.4162,28.1198,20292067.036708,0
+PFE.US,D,20001107,000000,28.3648,28.6361,27.9637,28.3247,16170546.532308,0
+PFE.US,D,20001108,000000,28.1198,29.1514,28.0409,28.6781,22046003.679199,0
+PFE.US,D,20001109,000000,28.2839,28.5971,27.5323,28.2038,17866849.742408,0
+PFE.US,D,20001110,000000,28.4019,28.8781,27.8876,27.8876,17538254.641225,0
+PFE.US,D,20001113,000000,27.3304,27.5323,25.9084,26.6609,22470082.043439,0
+PFE.US,D,20001114,000000,26.3837,27.6534,26.1504,27.059,22666865.708775,0
+PFE.US,D,20001115,000000,27.2348,27.3918,26.6804,27.2756,17749604.210046,0
+PFE.US,D,20001116,000000,27.1557,27.6708,26.9556,27.4279,14095987.866017,0
+PFE.US,D,20001117,000000,27.6329,28.3454,27.1947,27.2348,20223869.097462,0
+PFE.US,D,20001120,000000,27.3918,27.751,27.0395,27.2348,13125376.104416,0
+PFE.US,D,20001121,000000,26.8366,27.789,26.8366,27.546,10113772.322062,0
+PFE.US,D,20001122,000000,26.6804,27.751,26.6013,27.2348,14436685.526893,0
+PFE.US,D,20001124,000000,27.3137,27.3528,26.6394,26.7965,9379191.7273977,0
+PFE.US,D,20001127,000000,27.0776,28.6165,26.8765,28.4224,21171949.050993,0
+PFE.US,D,20001128,000000,28.1413,28.9376,27.789,28.5014,16505573.583976,0
+PFE.US,D,20001129,000000,28.5795,29.249,28.4595,28.8976,22909638.281199,0
+PFE.US,D,20001130,000000,29.1348,29.4119,27.7109,28.0633,26447847.37854,0
+PFE.US,D,20001201,000000,27.9432,27.9432,26.4442,27.546,26954382.179877,0
+PFE.US,D,20001204,000000,26.9146,28.1891,26.8366,27.9861,19050489.507574,0
+PFE.US,D,20001205,000000,28.3454,28.4595,27.7109,28.1891,19768680.258676,0
+PFE.US,D,20001206,000000,27.6329,27.828,26.8366,27.4709,24863577.125986,0
+PFE.US,D,20001207,000000,27.751,28.0242,27.0776,27.5079,17481852.880729,0
+PFE.US,D,20001208,000000,27.2348,28.1891,26.9146,27.546,21437249.332746,0
+PFE.US,D,20001211,000000,27.5929,28.3023,27.546,27.6329,23969907.969148,0
+PFE.US,D,20001212,000000,27.8671,28.2692,27.751,27.8671,15992301.475893,0
+PFE.US,D,20001213,000000,27.9101,29.3758,27.9101,29.0167,29365649.406639,0
+PFE.US,D,20001214,000000,29.0929,29.249,28.7356,28.8605,15901262.273577,0
+PFE.US,D,20001215,000000,28.6566,29.4119,28.5395,28.7805,35924971.367188,0
+PFE.US,D,20001218,000000,28.8976,29.4568,28.5014,29.4568,17811214.446618,0
+PFE.US,D,20001219,000000,29.4568,30.3986,29.3758,30.0473,28146300.378688,0
+PFE.US,D,20001220,000000,30.0844,30.4396,29.1348,29.3758,25815791.685255,0
+PFE.US,D,20001221,000000,29.0167,29.3397,26.9146,26.9146,31150699.597735,0
+PFE.US,D,20001222,000000,27.8671,28.7805,27.828,28.1043,23264284.984927,0
+PFE.US,D,20001226,000000,28.2692,29.0929,28.1413,28.3023,11742334.602622,0
+PFE.US,D,20001227,000000,28.3814,29.2099,28.3814,28.6566,13307294.658121,0
+PFE.US,D,20001228,000000,29.0929,29.3319,28.6566,28.9757,14729878.77092,0
+PFE.US,D,20001229,000000,29.29,29.6881,29.0568,29.1348,11837974.64255,0
+PFE.US,D,20010102,000000,28.8605,29.6091,28.8206,29.2099,16331163.925152,0
+PFE.US,D,20010103,000000,29.1348,29.4119,26.9146,27.5929,34544537.689831,0
+PFE.US,D,20010104,000000,27.789,27.828,25.9699,26.4842,50675381.760204,0
+PFE.US,D,20010105,000000,26.9146,27.5079,26.3593,26.8366,27769888.331597,0
+PFE.US,D,20010108,000000,27.2348,27.4709,26.3212,26.5213,21220686.164423,0
+PFE.US,D,20010109,000000,26.7604,27.3918,26.6013,27.3918,17205063.825858,0
+PFE.US,D,20010110,000000,27.3137,27.7109,26.7604,26.7965,21703618.361408,0
+PFE.US,D,20010111,000000,26.6804,26.8366,25.8119,25.9699,33867884.61228,0
+PFE.US,D,20010112,000000,25.9699,26.4442,25.8919,26.2432,28181241.127397,0
+PFE.US,D,20010116,000000,25.9699,26.6804,25.927,26.4081,24975455.35603,0
+PFE.US,D,20010117,000000,26.2051,26.2051,25.6489,25.8119,26446471.225999,0
+PFE.US,D,20010118,000000,26.0461,26.4842,25.8919,26.0461,26258875.914974,0
+PFE.US,D,20010119,000000,25.9699,26.2831,25.726,26.2051,25357692.739829,0
+PFE.US,D,20010122,000000,26.4442,26.8765,26.2432,26.6804,22543338.854686,0
+PFE.US,D,20010123,000000,26.4442,27.1947,26.3593,27.1557,18711630.132371,0
+PFE.US,D,20010124,000000,27.1557,27.3528,26.7604,27.1947,33041795.509368,0
+PFE.US,D,20010125,000000,27.2348,28.4595,27.1557,28.1413,22599121.705178,0
+PFE.US,D,20010126,000000,28.4595,28.5795,27.8671,28.0633,21996034.893875,0
+PFE.US,D,20010129,000000,28.07,28.4351,27.2933,27.4201,15772214.414354,0
+PFE.US,D,20010130,000000,27.5812,28.2457,27.2796,28.0409,14697080.639459,0
+PFE.US,D,20010131,000000,28.0409,28.5971,27.4826,28.5971,19993363.034401,0
+PFE.US,D,20010201,000000,28.5971,28.6292,28.1931,28.6292,14619221.965916,0
+PFE.US,D,20010202,000000,28.6254,28.6497,28.2839,28.4351,15182308.131823,0
+PFE.US,D,20010205,000000,28.4351,29.1348,28.317,28.9757,17438021.96117,0
+PFE.US,D,20010206,000000,29.5759,29.5828,28.8704,29.0421,23854498.673089,0
+PFE.US,D,20010207,000000,29.0421,29.2646,28.1891,28.1891,29299143.223051,0
+PFE.US,D,20010208,000000,28.3083,28.6781,27.8788,28.3454,18026397.363657,0
+PFE.US,D,20010209,000000,28.4087,29.1641,28.3531,28.5268,15502626.848734,0
+PFE.US,D,20010212,000000,28.6566,29.2099,28.5453,29.2099,16742516.720952,0
+PFE.US,D,20010213,000000,28.683,28.683,28.2184,28.521,22002475.041845,0
+PFE.US,D,20010214,000000,28.3531,28.8781,28.1043,28.6947,17192952.043996,0
+PFE.US,D,20010215,000000,28.2839,28.4087,27.6534,28.0984,18704578.247196,0
+PFE.US,D,20010216,000000,27.9101,28.9045,27.9101,28.7356,22668402.736931,0
+PFE.US,D,20010220,000000,28.7416,29.1719,28.4419,28.4868,16898540.448984,0
+PFE.US,D,20010221,000000,28.6361,29.2041,28.4087,28.4498,18520972.036576,0
+PFE.US,D,20010222,000000,29.1719,29.2041,28.3688,28.6292,26477888.081491,0
+PFE.US,D,20010223,000000,28.6292,28.6654,28.1413,28.4545,15321316.958178,0
+PFE.US,D,20010226,000000,28.0984,28.7289,27.9325,28.7289,17137012.416631,0
+PFE.US,D,20010227,000000,28.6165,28.8527,28.5132,28.6995,12395544.92675,0
+PFE.US,D,20010228,000000,28.7289,28.8781,28.2184,28.5717,21504682.856655,0
+PFE.US,D,20010301,000000,28.559,28.559,27.8086,27.9988,22739975.990004,0
+PFE.US,D,20010302,000000,28.1257,28.2692,27.4435,27.6905,24383258.901549,0
+PFE.US,D,20010305,000000,27.6456,27.9783,27.2288,27.828,15422928.864831,0
+PFE.US,D,20010306,000000,28.2321,28.2321,27.2395,27.3655,16336684.930286,0
+PFE.US,D,20010307,000000,27.1088,27.1996,26.5144,26.6335,24479196.100254,0
+PFE.US,D,20010308,000000,26.6394,26.9556,26.3456,26.6677,21009034.313399,0
+PFE.US,D,20010309,000000,26.9009,27.1947,26.7535,26.9556,17207209.517163,0
+PFE.US,D,20010312,000000,26.4774,26.8229,25.3951,25.6147,21073857.963501,0
+PFE.US,D,20010313,000000,25.4586,25.5562,24.2864,25.3365,32849458.978827,0
+PFE.US,D,20010314,000000,24.7628,25.0798,24.2484,24.7628,28535738.22705,0
+PFE.US,D,20010315,000000,24.7628,24.8847,24.1284,24.4767,27656928.033731,0
+PFE.US,D,20010316,000000,24.1391,24.3841,23.4247,23.7224,43009976.425831,0
+PFE.US,D,20010319,000000,23.5213,24.1226,23.5213,23.8775,21519397.339527,0
+PFE.US,D,20010320,000000,24.1284,24.2572,23.5536,23.6317,23530956.295795,0
+PFE.US,D,20010321,000000,23.7078,23.8054,22.6724,22.8431,26937519.956329,0
+PFE.US,D,20010322,000000,22.7953,22.8646,21.6496,22.648,42018525.636501,0
+PFE.US,D,20010323,000000,23.2989,23.9849,22.8646,23.8268,32004218.505104,0
+PFE.US,D,20010326,000000,24.2864,25.0798,23.7429,24.5968,24213440.858167,0
+PFE.US,D,20010327,000000,24.7628,25.3951,24.47,25.3795,23361913.939288,0
+PFE.US,D,20010328,000000,25.3365,25.5776,24.7754,25.3482,18482961.330298,0
+PFE.US,D,20010329,000000,25.3599,26.0461,24.792,25.3873,23971738.057338,0
+PFE.US,D,20010330,000000,25.5844,26.0011,25.1404,26.0011,22226240.724102,0
+PFE.US,D,20010402,000000,25.8714,25.9494,24.4406,24.7295,24283173.776195,0
+PFE.US,D,20010403,000000,24.8847,25.3795,24.4406,24.7754,25055614.448378,0
+PFE.US,D,20010404,000000,24.6154,25.6283,24.5744,25.239,21218847.87875,0
+PFE.US,D,20010405,000000,25.682,25.9347,25.2634,25.9036,19206977.418109,0
+PFE.US,D,20010406,000000,25.5248,26.0812,25.3951,26.0812,18080187.200977,0
+PFE.US,D,20010409,000000,26.4081,26.6609,26.3515,26.6462,15909382.905664,0
+PFE.US,D,20010410,000000,26.6677,26.6863,25.5844,26.0324,22131675.579199,0
+PFE.US,D,20010411,000000,24.8906,25.479,24.8475,25.3951,26590993.884689,0
+PFE.US,D,20010412,000000,25.3951,25.9084,25.1921,25.8372,16612549.718893,0
+PFE.US,D,20010416,000000,26.2617,26.5047,25.7016,25.9699,16844288.478533,0
+PFE.US,D,20010417,000000,25.6147,26.981,25.5981,26.9263,19054168.128293,0
+PFE.US,D,20010418,000000,26.3456,27.144,25.7795,25.9699,42117068.610272,0
+PFE.US,D,20010419,000000,25.5844,25.8313,25.2692,25.2692,37670932.882927,0
+PFE.US,D,20010420,000000,25.239,25.9699,25.0868,25.8772,29943147.773216,0
+PFE.US,D,20010423,000000,25.9699,26.1984,25.8772,26.0324,18062568.759576,0
+PFE.US,D,20010424,000000,26.0324,26.3281,25.4634,25.726,17034020.258695,0
+PFE.US,D,20010425,000000,25.7454,26.1904,25.6616,25.9768,15683171.299268,0
+PFE.US,D,20010426,000000,26.0324,27.0395,25.8714,26.9848,25872497.777326,0
+PFE.US,D,20010427,000000,26.7262,27.4279,26.6063,27.3772,19942326.526851,0
+PFE.US,D,20010430,000000,27.3137,27.9158,27.2991,27.4904,21421770.434537,0
+PFE.US,D,20010501,000000,27.4904,27.7763,27.307,27.6963,14375999.556584,0
+PFE.US,D,20010502,000000,27.4572,27.6066,26.9556,27.4201,16150621.52399,0
+PFE.US,D,20010503,000000,27.4904,27.5675,26.612,26.8229,19172031.545974,0
+PFE.US,D,20010504,000000,26.7692,27.7109,26.7321,27.5929,14148556.278294,0
+PFE.US,D,20010507,000000,27.4904,27.8671,27.4358,27.789,12090857.786179,0
+PFE.US,D,20010508,000000,27.4279,27.9637,27.3576,27.9374,13880952.50368,0
+PFE.US,D,20010509,000000,27.9569,28.2184,27.6591,28.2184,16980383.099505,0
+PFE.US,D,20010510,000000,27.9325,28.1979,27.5812,27.7685,12746516.083817,0
+PFE.US,D,20010511,000000,27.7627,28.0906,27.1761,27.2991,13867320.088629,0
+PFE.US,D,20010514,000000,27.2991,27.5812,26.8296,27.4982,13560489.306123,0
+PFE.US,D,20010515,000000,27.1761,27.4572,26.6863,27.2796,17504077.283167,0
+PFE.US,D,20010516,000000,27.2796,28.5132,27.2756,28.4019,27631183.836817,0
+PFE.US,D,20010517,000000,28.5132,28.6731,28.2184,28.4926,27636243.733505,0
+PFE.US,D,20010518,000000,28.5971,28.6361,28.0194,28.5453,15423232.171721,0
+PFE.US,D,20010521,000000,28.521,28.5795,28.1345,28.4926,11945868.895615,0
+PFE.US,D,20010522,000000,28.1696,28.2321,27.6905,28.0301,13716201.529782,0
+PFE.US,D,20010523,000000,28.2906,28.3247,26.9205,27.7226,24481954.553449,0
+PFE.US,D,20010524,000000,27.4045,27.4982,26.7692,27.3205,23505368.875752,0
+PFE.US,D,20010525,000000,27.0659,27.1615,26.4306,26.6462,19539093.338453,0
+PFE.US,D,20010529,000000,27.1996,27.4279,26.9985,27.3987,15481784.746949,0
+PFE.US,D,20010530,000000,27.6456,27.6905,27.2933,27.4982,14360515.534949,0
+PFE.US,D,20010531,000000,27.4709,27.4982,26.9556,27.2991,16906508.40294,0
+PFE.US,D,20010601,000000,27.0532,27.5675,26.9477,27.2455,12136069.981706,0
+PFE.US,D,20010604,000000,27.546,27.6708,27.2455,27.6708,10699696.676985,0
+PFE.US,D,20010605,000000,27.4484,27.6905,27.2756,27.3372,17794971.133074,0
+PFE.US,D,20010606,000000,27.2864,27.3655,26.9068,27.2756,14780607.872839,0
+PFE.US,D,20010607,000000,27.1888,27.8788,27.1693,27.8476,19354719.638441,0
+PFE.US,D,20010608,000000,27.7812,27.8476,27.5538,27.6963,9273740.3244127,0
+PFE.US,D,20010611,000000,27.9158,27.9158,27.1888,27.4435,9680500.4800844,0
+PFE.US,D,20010612,000000,27.6768,27.6905,27.2395,27.3255,11473823.981396,0
+PFE.US,D,20010613,000000,27.4982,27.4982,27.059,27.1557,15700182.102204,0
+PFE.US,D,20010614,000000,27.1615,27.6456,27.1488,27.5275,15629524.917911,0
+PFE.US,D,20010615,000000,26.939,27.2348,26.8366,27.1391,30106216.213626,0
+PFE.US,D,20010618,000000,27.3372,27.8232,27.1166,27.5079,15673054.579951,0
+PFE.US,D,20010619,000000,27.3655,28.0633,27.3655,28.0077,18359738.807784,0
+PFE.US,D,20010620,000000,28.3882,28.5795,27.8153,28.3247,18894930.986731,0
+PFE.US,D,20010621,000000,28.0349,28.6439,28.0349,28.559,18653238.432756,0
+PFE.US,D,20010622,000000,27.7226,27.8153,27.1323,27.2348,21903315.207442,0
+PFE.US,D,20010625,000000,27.2756,27.5148,26.7321,26.7477,14127705.979026,0
+PFE.US,D,20010626,000000,26.7477,27.1761,26.7399,26.8707,14899080.978355,0
+PFE.US,D,20010627,000000,26.8433,26.9918,26.4568,26.4568,11213735.249775,0
+PFE.US,D,20010628,000000,26.7634,27.3655,26.5956,26.8296,17328588.630578,0
+PFE.US,D,20010629,000000,26.5106,26.7819,25.4937,25.4937,32709833.29184,0
+PFE.US,D,20010702,000000,25.7795,26.1573,25.6947,26.0324,25367655.756331,0
+PFE.US,D,20010703,000000,26.0324,26.1369,25.6616,25.7377,10080667.809656,0
+PFE.US,D,20010705,000000,25.8772,26.0011,25.2457,25.3112,18924204.200289,0
+PFE.US,D,20010706,000000,25.5562,25.5923,25.1775,25.4937,18030998.201268,0
+PFE.US,D,20010709,000000,25.6147,26.2227,25.5375,26.1904,14958238.117991,0
+PFE.US,D,20010710,000000,26.0675,26.3212,25.7795,25.9768,14998548.218389,0
+PFE.US,D,20010711,000000,25.6098,25.6098,24.6319,24.7295,28441020.404016,0
+PFE.US,D,20010712,000000,24.8349,24.8349,23.6736,23.9322,36414492.291532,0
+PFE.US,D,20010713,000000,23.9654,24.9033,23.9527,24.4631,26127222.280686,0
+PFE.US,D,20010716,000000,24.4631,24.6017,23.8054,24.104,20480735.193384,0
+PFE.US,D,20010717,000000,24.1538,24.6953,23.9195,24.5617,28150585.613184,0
+PFE.US,D,20010718,000000,24.953,26.2148,24.8475,26.1065,29657765.706274,0
+PFE.US,D,20010719,000000,26.0988,26.4013,25.7795,26.1777,19539244.991896,0
+PFE.US,D,20010720,000000,26.1192,26.8824,26.1065,26.3652,17781175.793038,0
+PFE.US,D,20010723,000000,26.374,26.6013,25.479,25.5121,14405576.077031,0
+PFE.US,D,20010724,000000,25.6215,25.6215,25.1979,25.3726,13807393.41023,0
+PFE.US,D,20010725,000000,25.4586,25.7143,25.2185,25.5248,14272086.20644,0
+PFE.US,D,20010726,000000,25.6215,25.7337,25.1062,25.4536,14814479.874636,0
+PFE.US,D,20010727,000000,25.5923,25.6098,25.2828,25.3599,13334273.600985,0
+PFE.US,D,20010730,000000,25.4586,25.5981,25.318,25.5248,13553435.371577,0
+PFE.US,D,20010731,000000,25.6616,26.7117,25.6537,26.2373,20643047.415942,0
+PFE.US,D,20010801,000000,26.2373,26.3145,25.9153,26.1827,11170975.126498,0
+PFE.US,D,20010802,000000,26.1827,26.3281,25.844,25.927,11675362.187158,0
+PFE.US,D,20010803,000000,25.927,26.0988,25.6215,25.927,10939859.375602,0
+PFE.US,D,20010806,000000,26.0812,26.0939,25.5562,25.6762,8464828.0234788,0
+PFE.US,D,20010807,000000,25.8635,25.8714,25.4937,25.6283,12708810.7338,0
+PFE.US,D,20010808,000000,25.5923,26.0245,25.4634,25.5248,16032295.973177,0
+PFE.US,D,20010809,000000,25.8841,26.0675,25.682,25.9347,14201584.774332,0
+PFE.US,D,20010810,000000,25.7795,26.3515,25.6616,26.165,15471975.433263,0
+PFE.US,D,20010813,000000,25.7865,26.0988,25.7795,26.0519,13432361.614422,0
+PFE.US,D,20010814,000000,26.0988,26.2831,26.0011,26.1436,10599921.006634,0
+PFE.US,D,20010815,000000,26.3925,26.7321,26.2091,26.3018,14429635.691088,0
+PFE.US,D,20010816,000000,26.1827,26.4568,25.9836,26.2871,11799047.867492,0
+PFE.US,D,20010817,000000,26.2754,26.6462,25.9084,26.6462,14083266.396318,0
+PFE.US,D,20010820,000000,26.6462,26.7321,26.1065,26.4306,21196466.699439,0
+PFE.US,D,20010821,000000,26.4267,26.6335,25.8635,25.9347,16406565.403019,0
+PFE.US,D,20010822,000000,25.7795,26.1192,25.402,25.9631,18048157.583592,0
+PFE.US,D,20010823,000000,25.6537,26.0597,25.642,25.9631,17214865.966747,0
+PFE.US,D,20010824,000000,25.7865,26.4842,25.7201,26.3789,16274610.511211,0
+PFE.US,D,20010827,000000,26.3789,26.3789,26.129,26.1369,10193928.340355,0
+PFE.US,D,20010828,000000,26.2939,26.2939,25.5004,25.6215,14604669.383343,0
+PFE.US,D,20010829,000000,25.927,25.9563,25.1658,25.2751,19225059.017327,0
+PFE.US,D,20010830,000000,25.2828,25.4634,24.2943,24.4406,29932726.722324,0
+PFE.US,D,20010831,000000,24.5744,24.7217,24.2864,24.4486,23163441.592352,0
+PFE.US,D,20010904,000000,24.5402,25.3248,24.3841,24.6319,20154592.164452,0
+PFE.US,D,20010905,000000,24.7559,25.2457,24.3284,25.1062,20521810.733803,0
+PFE.US,D,20010906,000000,24.8349,25.1062,24.347,24.5402,17422389.360146,0
+PFE.US,D,20010907,000000,24.4133,24.5099,23.5858,23.6121,26918667.793664,0
+PFE.US,D,20010910,000000,23.2959,24.5891,23.2686,24.3655,16919227.823267,0
+PFE.US,D,20010917,000000,25.4634,25.5004,23.6121,24.3392,41237650.778489,0
+PFE.US,D,20010918,000000,24.2864,24.347,23.7496,24.1284,24382025.180282,0
+PFE.US,D,20010919,000000,24.1538,24.2484,22.9816,23.6248,28415426.835861,0
+PFE.US,D,20010920,000000,23.134,23.9039,23.0374,23.3193,27806365.083775,0
+PFE.US,D,20010921,000000,21.6993,22.9465,21.6993,22.848,43655666.583538,0
+PFE.US,D,20010924,000000,23.455,23.535,22.5113,22.9924,29399214.002807,0
+PFE.US,D,20010925,000000,23.778,23.778,23.3262,23.6014,24732388.698885,0
+PFE.US,D,20010926,000000,23.6121,24.6017,23.455,24.6017,28381096.799672,0
+PFE.US,D,20010927,000000,24.8906,25.439,24.751,25.3668,31528490.871423,0
+PFE.US,D,20010928,000000,25.5074,25.6537,24.8729,25.5981,29116754.33873,0
+PFE.US,D,20011001,000000,25.6762,26.3212,25.6215,26.2295,27217987.631918,0
+PFE.US,D,20011002,000000,26.2295,26.4842,25.9084,26.4842,21867299.56371,0
+PFE.US,D,20011003,000000,26.4842,26.493,25.9347,26.3281,22185928.574334,0
+PFE.US,D,20011004,000000,26.2091,26.4013,25.8714,26.1777,22777373.934391,0
+PFE.US,D,20011005,000000,26.1777,26.7692,26.1573,26.6745,19516104.520678,0
+PFE.US,D,20011008,000000,26.5829,26.6394,26.0675,26.172,12689501.561429,0
+PFE.US,D,20011009,000000,26.129,26.1573,25.8236,26.0011,11239479.446688,0
+PFE.US,D,20011010,000000,26.0011,26.7604,25.8577,26.6462,18105631.165057,0
+PFE.US,D,20011011,000000,26.5144,26.5769,25.6889,25.6947,28382019.016565,0
+PFE.US,D,20011012,000000,25.7865,26.2295,25.7514,26.0812,20654387.609671,0
+PFE.US,D,20011015,000000,26.1065,26.6863,26.087,26.4081,17190196.664856,0
+PFE.US,D,20011016,000000,26.612,26.7117,25.922,26.2295,18016741.752786,0
+PFE.US,D,20011017,000000,26.4842,26.7896,26.3281,26.5829,21773813.41257,0
+PFE.US,D,20011018,000000,26.4842,26.9332,26.4842,26.7194,21263444.238329,0
+PFE.US,D,20011019,000000,26.6804,27.019,26.6199,27.019,18541818.237102,0
+PFE.US,D,20011022,000000,26.9556,27.4435,26.9332,27.4435,19232105.779076,0
+PFE.US,D,20011023,000000,27.384,27.4279,26.9332,27.2221,16438140.060067,0
+PFE.US,D,20011024,000000,27.1761,27.6066,27.059,27.4162,19317781.777816,0
+PFE.US,D,20011025,000000,26.8366,27.5021,26.612,27.4484,19987997.781454,0
+PFE.US,D,20011026,000000,27.0122,27.4045,26.8951,27.2532,15759340.266526,0
+PFE.US,D,20011029,000000,27.1391,27.4709,27.1323,27.1693,16209320.629236,0
+PFE.US,D,20011030,000000,27.1166,27.3137,26.8433,27.0893,15930839.818709,0
+PFE.US,D,20011031,000000,27.059,27.1166,26.6609,26.7477,16791865.571587,0
+PFE.US,D,20011101,000000,26.8023,27.2864,26.7477,27.2796,19249280.531682,0
+PFE.US,D,20011102,000000,27.2796,27.3205,26.8512,26.9332,15989692.626772,0
+PFE.US,D,20011105,000000,27.1557,27.3733,26.6804,26.777,16936702.808707,0
+PFE.US,D,20011106,000000,26.7477,27.1088,26.4491,27.0044,17374112.330477,0
+PFE.US,D,20011107,000000,26.857,27.2221,26.8512,26.8951,17338403.067691,0
+PFE.US,D,20011108,000000,27.059,27.183,26.8102,26.9985,15044828.136141,0
+PFE.US,D,20011109,000000,26.9985,27.1166,26.6335,26.8902,12399216.374671,0
+PFE.US,D,20011112,000000,26.8902,27.0717,26.5632,26.8433,10880546.483778,0
+PFE.US,D,20011113,000000,26.9332,27.1761,26.7634,27.1761,16242273.488198,0
+PFE.US,D,20011114,000000,27.2395,27.3304,26.9985,27.1166,15465841.666238,0
+PFE.US,D,20011115,000000,27.2288,27.4826,26.9918,27.2933,14745969.406334,0
+PFE.US,D,20011116,000000,27.4358,27.4484,27.1323,27.3449,16125020.783037,0
+PFE.US,D,20011119,000000,27.5148,27.7627,27.4279,27.6329,19795198.093096,0
+PFE.US,D,20011120,000000,27.6963,27.8524,27.4748,27.6329,18552241.337365,0
+PFE.US,D,20011121,000000,27.7305,28.0301,27.7109,27.9198,13965253.374564,0
+PFE.US,D,20011123,000000,27.9325,28.0906,27.7109,27.9325,5535672.4807396,0
+PFE.US,D,20011126,000000,27.872,28.154,27.6768,28.0906,16529483.593958,0
+PFE.US,D,20011127,000000,27.8876,28.1832,27.6835,27.9022,15808389.909013,0
+PFE.US,D,20011128,000000,27.8407,27.992,27.626,27.626,12291322.121604,0
+PFE.US,D,20011129,000000,27.6329,27.9325,27.5812,27.8232,13683248.670822,0
+PFE.US,D,20011130,000000,27.9325,28.0077,27.6456,27.7109,14426418.178816,0
+PFE.US,D,20011203,000000,27.8153,28.0906,27.6963,27.9569,14877622.015937,0
+PFE.US,D,20011204,000000,27.7373,27.872,27.6123,27.7959,15166982.93643,0
+PFE.US,D,20011205,000000,27.7109,27.95,27.5812,27.8524,16973329.164959,0
+PFE.US,D,20011206,000000,27.9783,28.113,27.6905,27.7226,19695880.457135,0
+PFE.US,D,20011207,000000,27.7042,27.8593,27.5617,27.5812,14538612.011976,0
+PFE.US,D,20011210,000000,27.4484,27.5812,26.3789,26.4491,33908961.177384,0
+PFE.US,D,20011211,000000,26.3652,26.374,25.6283,25.8167,40482683.042374,0
+PFE.US,D,20011212,000000,25.9153,26.0812,24.8602,25.7454,32717039.904517,0
+PFE.US,D,20011213,000000,25.5981,25.9153,25.2185,25.2751,28106296.659235,0
+PFE.US,D,20011214,000000,25.0741,25.4273,24.5178,25.239,30355579.56278,0
+PFE.US,D,20011217,000000,25.3599,26.2559,25.3434,25.8079,30025140.027811,0
+PFE.US,D,20011218,000000,26.2373,26.3789,25.9836,26.007,28687313.795601,0
+PFE.US,D,20011219,000000,25.9153,26.4267,25.8236,26.3018,20656833.533808,0
+PFE.US,D,20011220,000000,26.8296,26.8366,26.249,26.493,21007344.607113,0
+PFE.US,D,20011221,000000,26.5555,26.8765,25.3541,26.2373,36375564.491789,0
+PFE.US,D,20011224,000000,25.9494,26.3925,25.7865,26.087,8714643.2589106,0
+PFE.US,D,20011226,000000,25.9563,26.4267,25.9153,25.9943,9612299.4667828,0
+PFE.US,D,20011227,000000,25.9494,25.9836,25.5923,25.8167,13964485.885171,0
+PFE.US,D,20011228,000000,25.9153,26.0461,25.5649,25.8518,13708999.015847,0
+PFE.US,D,20011231,000000,25.8518,25.8772,25.5004,25.5004,14939542.732197,0
+PFE.US,D,20020102,000000,25.5004,25.5981,25.1473,25.5318,22204476.405426,0
+PFE.US,D,20020103,000000,25.4156,25.4634,25.0574,25.402,19600245.540635,0
+PFE.US,D,20020104,000000,25.3434,25.5171,25.0204,25.2126,18554990.568392,0
+PFE.US,D,20020107,000000,25.2457,25.402,25.0798,25.402,18363877.512262,0
+PFE.US,D,20020108,000000,25.5844,25.5844,25.1179,25.3365,15771756.379964,0
+PFE.US,D,20020109,000000,25.5004,25.9407,25.4097,25.6283,19023523.88562,0
+PFE.US,D,20020110,000000,25.6947,26.2754,25.5981,26.2432,19442999.362877,0
+PFE.US,D,20020111,000000,26.3925,26.4188,25.7514,25.9836,13974603.629174,0
+PFE.US,D,20020114,000000,26.0138,26.2432,25.8518,25.927,15944635.158745,0
+PFE.US,D,20020115,000000,26.172,26.2373,25.5248,25.8577,19680552.187687,0
+PFE.US,D,20020116,000000,26.0461,26.165,25.6683,25.7377,17702553.728845,0
+PFE.US,D,20020117,000000,26.0939,26.0939,25.5776,25.682,16277825.974111,0
+PFE.US,D,20020118,000000,25.6616,26.0011,25.5981,25.6616,18737531.106157,0
+PFE.US,D,20020122,000000,25.8518,26.2051,25.7337,26.1065,18139345.365298,0
+PFE.US,D,20020123,000000,26.2373,26.8366,26.1436,26.7477,27761607.848582,0
+PFE.US,D,20020124,000000,26.857,26.8707,26.4442,26.5555,19686833.509414,0
+PFE.US,D,20020125,000000,26.8229,26.8366,26.5906,26.6863,19307970.414759,0
+PFE.US,D,20020128,000000,26.6199,26.7965,26.4081,26.6013,12593553.091185,0
+PFE.US,D,20020129,000000,26.6199,27.1693,26.1065,26.2227,21442914.818526,0
+PFE.US,D,20020130,000000,26.3925,26.7117,26.0461,26.3925,19966235.512147,0
+PFE.US,D,20020131,000000,26.3018,26.6677,26.172,26.6677,17452734.394671,0
+PFE.US,D,20020201,000000,26.8102,26.9761,26.6863,26.9761,13779042.413564,0
+PFE.US,D,20020204,000000,26.777,26.8765,26.1065,26.3349,15824013.287869,0
+PFE.US,D,20020205,000000,26.3349,27.0395,26.3349,26.8707,16213612.011845,0
+PFE.US,D,20020206,000000,26.6199,26.7477,26.2676,26.4188,15834595.214374,0
+PFE.US,D,20020207,000000,26.3925,26.4774,25.4634,25.6362,23031936.537451,0
+PFE.US,D,20020208,000000,25.3434,26.1065,25.2945,26.0461,19149351.158516,0
+PFE.US,D,20020211,000000,25.9836,26.3018,25.8919,26.1777,11774525.095618,0
+PFE.US,D,20020212,000000,26.0753,26.4491,25.8372,26.3515,13741641.395122,0
+PFE.US,D,20020213,000000,26.5106,26.5486,26.1904,26.3789,14173229.678927,0
+PFE.US,D,20020214,000000,26.3789,26.699,26.0597,26.1904,17272500.423824,0
+PFE.US,D,20020215,000000,26.3652,26.6911,26.3515,26.3837,14605127.417733,0
+PFE.US,D,20020219,000000,26.3925,26.4442,25.927,25.9914,12476310.632879,0
+PFE.US,D,20020220,000000,26.1251,26.3837,25.6762,26.2871,15777273.286356,0
+PFE.US,D,20020221,000000,26.4442,26.6199,26.0597,26.0597,15682861.844266,0
+PFE.US,D,20020222,000000,25.9036,26.4568,25.8577,26.3837,14068708.690318,0
+PFE.US,D,20020225,000000,26.2676,26.6199,25.9943,26.2051,14077290.430851,0
+PFE.US,D,20020226,000000,26.1573,26.6013,26.1251,26.3349,14484197.11654,0
+PFE.US,D,20020227,000000,26.5106,26.815,26.3212,26.4774,15958273.721908,0
+PFE.US,D,20020228,000000,26.3515,26.7399,26.2871,26.2939,13896897.633762,0
+PFE.US,D,20020301,000000,26.4267,26.777,26.3212,26.7321,15798116.412825,0
+PFE.US,D,20020304,000000,26.7399,26.8951,26.5486,26.8902,15917050.626787,0
+PFE.US,D,20020305,000000,26.5555,26.7965,25.9699,26.0597,26494133.444406,0
+PFE.US,D,20020306,000000,25.9563,26.3837,25.4536,26.0187,39343328.132415,0
+PFE.US,D,20020307,000000,26.0245,26.1134,25.5171,25.6616,26154811.936071,0
+PFE.US,D,20020308,000000,25.6762,25.9699,25.5776,25.682,18502123.972652,0
+PFE.US,D,20020311,000000,25.8079,25.8577,25.5121,25.7084,17435265.557344,0
+PFE.US,D,20020312,000000,25.5923,25.7377,25.4097,25.5844,17322613.689796,0
+PFE.US,D,20020313,000000,25.726,25.9347,25.6098,25.7084,16705428.231568,0
+PFE.US,D,20020314,000000,25.4859,25.9036,25.4859,25.642,15874896.092603,0
+PFE.US,D,20020315,000000,25.9407,26.6013,25.9347,26.5555,37286399.179064,0
+PFE.US,D,20020318,000000,26.4442,26.4715,26.007,26.0988,15674126.400918,0
+PFE.US,D,20020319,000000,26.2559,26.3145,25.922,26.1436,10507962.661481,0
+PFE.US,D,20020320,000000,26.1436,26.1436,25.6762,25.726,15124835.575045,0
+PFE.US,D,20020321,000000,25.7377,25.8714,25.3541,25.7738,19475337.410576,0
+PFE.US,D,20020322,000000,25.9347,26.0939,25.7923,26.0011,16898077.291166,0
+PFE.US,D,20020325,000000,26.1251,26.1904,25.726,25.8079,15935742.938525,0
+PFE.US,D,20020326,000000,25.7377,25.9699,25.5171,25.6362,13828547.016386,0
+PFE.US,D,20020327,000000,25.6098,25.7923,25.3951,25.6215,14969886.742037,0
+PFE.US,D,20020328,000000,25.6098,25.6947,25.4586,25.5121,14220276.061386,0
+PFE.US,D,20020401,000000,25.4536,25.8372,25.4273,25.7454,11908783.480288,0
+PFE.US,D,20020402,000000,25.7454,25.8714,25.5248,25.6147,13616886.967879,0
+PFE.US,D,20020403,000000,25.7016,25.8011,25.4634,25.6762,17023601.257173,0
+PFE.US,D,20020404,000000,25.3668,25.4536,24.9764,25.036,28820500.359304,0
+PFE.US,D,20020405,000000,25.1024,25.1921,24.1665,24.3988,39924802.278486,0
+PFE.US,D,20020408,000000,24.104,24.7803,24.104,24.6953,24965495.413584,0
+PFE.US,D,20020409,000000,24.7628,24.9813,24.5685,24.8408,19458937.32016,0
+PFE.US,D,20020410,000000,24.7149,25.3434,24.7149,25.2507,19915197.979913,0
+PFE.US,D,20020411,000000,25.1404,25.439,24.8729,24.9706,20933168.65303,0
+PFE.US,D,20020412,000000,24.911,25.318,24.911,25.2185,18265792.572882,0
+PFE.US,D,20020415,000000,25.0018,25.1336,24.7803,25.036,14488800.003523,0
+PFE.US,D,20020416,000000,25.1473,25.6762,25.0574,25.6098,18308545.523361,0
+PFE.US,D,20020417,000000,25.1024,25.2253,24.0327,24.3011,63368562.967037,0
+PFE.US,D,20020418,000000,24.5539,24.792,24.4192,24.5324,30731987.511128,0
+PFE.US,D,20020419,000000,24.4192,24.5539,24.1665,24.265,21214556.49614,0
+PFE.US,D,20020422,000000,24.3988,24.4035,23.6014,23.82,25371337.451104,0
+PFE.US,D,20020423,000000,23.7917,23.8698,23.4286,23.5604,23849284.048901,0
+PFE.US,D,20020424,000000,23.5673,23.7917,23.333,23.4247,16576533.050475,0
+PFE.US,D,20020425,000000,24.6544,24.6544,24.0377,24.1167,33403348.592939,0
+PFE.US,D,20020426,000000,24.1665,24.223,23.5946,23.6014,26922502.166568,0
+PFE.US,D,20020429,000000,23.7078,23.7078,23.0265,23.2813,18274681.719046,0
+PFE.US,D,20020430,000000,23.495,23.778,23.0442,23.333,33125479.51962,0
+PFE.US,D,20020501,000000,23.5604,24.1595,23.4491,24.0434,24327619.507017,0
+PFE.US,D,20020502,000000,24.0678,24.3011,23.9195,23.9907,18921603.548649,0
+PFE.US,D,20020503,000000,23.9478,23.9781,23.2686,23.5946,16245640.604542,0
+PFE.US,D,20020506,000000,23.7496,23.82,23.337,23.4618,10988592.39029,0
+PFE.US,D,20020507,000000,23.6863,23.8054,22.8938,22.9465,20818065.737916,0
+PFE.US,D,20020508,000000,22.9816,24.0678,22.9534,23.862,22271458.043058,0
+PFE.US,D,20020509,000000,23.6531,23.8268,23.333,23.4286,13503933.842811,0
+PFE.US,D,20020510,000000,23.4286,23.6063,23.0851,23.2472,16829878.327236,0
+PFE.US,D,20020513,000000,23.3057,23.8571,23.1231,23.7302,15355341.638106,0
+PFE.US,D,20020514,000000,23.7302,24.1752,23.6462,23.9907,17087968.922255,0
+PFE.US,D,20020515,000000,23.7994,23.8268,23.3516,23.5086,19793514.534924,0
+PFE.US,D,20020516,000000,22.7055,23.1114,22.3141,23.0715,47070355.999587,0
+PFE.US,D,20020517,000000,22.8012,24.0103,22.7728,23.8912,27540148.733243,0
+PFE.US,D,20020520,000000,23.6395,23.8698,23.3711,23.4687,15210508.499729,0
+PFE.US,D,20020521,000000,23.6248,23.8054,23.1231,23.1231,17622087.230865,0
+PFE.US,D,20020522,000000,23.2735,23.3516,23.0207,23.1231,14808961.94356,0
+PFE.US,D,20020523,000000,23.2413,23.333,22.9993,23.3193,17106212.421772,0
+PFE.US,D,20020524,000000,23.3516,23.4179,22.6888,22.8646,13963716.346409,0
+PFE.US,D,20020528,000000,22.8646,22.9924,22.3679,22.4127,19722545.846257,0
+PFE.US,D,20020529,000000,22.4829,22.9007,22.4829,22.6021,20162105.158075,0
+PFE.US,D,20020530,000000,22.4313,22.5435,22.0995,22.3317,19740479.890771,0
+PFE.US,D,20020531,000000,22.7055,22.9338,22.1483,22.2889,19313184.014261,0
+PFE.US,D,20020603,000000,22.4391,22.5884,21.4983,21.5324,20473682.283522,0
+PFE.US,D,20020604,000000,21.6632,22.5113,21.0943,22.2772,34362462.359254,0
+PFE.US,D,20020605,000000,22.2302,22.7339,21.8272,22.5806,28011426.15807,0
+PFE.US,D,20020606,000000,22.5737,22.641,21.8116,21.8467,21414718.549362,0
+PFE.US,D,20020607,000000,21.9951,22.4722,21.6496,22.2234,18688026.503334,0
+PFE.US,D,20020610,000000,22.2234,22.9924,22.1063,22.7728,17756346.64022,0
+PFE.US,D,20020611,000000,22.7386,22.7446,21.9024,21.9814,26350220.473551,0
+PFE.US,D,20020612,000000,22.1063,22.8012,21.9248,22.5572,30000617.255938,0
+PFE.US,D,20020613,000000,22.3542,23.1427,22.3141,22.765,22545482.496619,0
+PFE.US,D,20020614,000000,22.5435,22.8558,22.0613,22.765,19635342.041529,0
+PFE.US,D,20020617,000000,22.7386,23.2627,22.6587,23.2188,20619282.911292,0
+PFE.US,D,20020618,000000,22.9465,23.495,22.9465,23.3262,17513885.572168,0
+PFE.US,D,20020619,000000,23.1574,23.5146,22.8831,23.0265,15565466.70783,0
+PFE.US,D,20020620,000000,22.8831,23.5086,22.8783,23.2413,19357172.735377,0
+PFE.US,D,20020621,000000,22.2556,22.9924,21.8847,21.9248,39192211.62294,0
+PFE.US,D,20020624,000000,21.7062,22.5035,21.3686,22.0722,27870580.070728,0
+PFE.US,D,20020625,000000,22.0887,22.6664,21.59,21.631,22931093.144875,0
+PFE.US,D,20020626,000000,21.3021,22.7259,21.1919,22.5435,27964837.810002,0
+PFE.US,D,20020627,000000,22.8012,23.8054,22.5572,23.6736,35430698.976474,0
+PFE.US,D,20020628,000000,23.6736,23.862,22.5435,22.5435,41644410.934161,0
+PFE.US,D,20020701,000000,22.5435,22.6928,21.7735,21.8389,24683950.793602,0
+PFE.US,D,20020702,000000,21.7218,21.9619,21.1255,21.1255,29777008.350552,0
+PFE.US,D,20020703,000000,21.1255,21.1919,20.7166,20.9372,27207883.208825,0
+PFE.US,D,20020705,000000,21.7735,22.2478,21.6096,22.1483,14485274.060934,0
+PFE.US,D,20020708,000000,22.3141,22.3835,21.7735,22.1629,19932827.692852,0
+PFE.US,D,20020709,000000,21.9024,22.241,21.2445,21.3226,25100061.203885,0
+PFE.US,D,20020710,000000,20.6961,21.2104,19.7319,19.9837,48060425.512946,0
+PFE.US,D,20020711,000000,19.9896,21.0641,19.1658,20.9986,48486647.519119,0
+PFE.US,D,20020712,000000,20.9059,21.0641,20.457,20.743,27564514.728244,0
+PFE.US,D,20020715,000000,18.0661,18.7521,17.3223,18.5354,184363409.09574,0
+PFE.US,D,20020716,000000,18.2309,18.8751,18.2309,18.3921,93494705.213666,0
+PFE.US,D,20020717,000000,18.8418,18.8965,18.3363,18.8497,69152833.356909,0
+PFE.US,D,20020718,000000,18.8497,18.8751,17.9822,18.0211,50784969.818299,0
+PFE.US,D,20020719,000000,17.7275,17.9635,17.0666,17.2785,50595690.9491,0
+PFE.US,D,20020722,000000,17.3799,17.7148,16.6968,16.6968,52883894.479591,0
+PFE.US,D,20020723,000000,16.8266,17.2307,16.205,16.7808,52519896.496567,0
+PFE.US,D,20020724,000000,16.8149,18.0211,16.1874,17.9635,75627547.040943,0
+PFE.US,D,20020725,000000,17.9635,18.6077,17.5576,18.0796,50410543.611584,0
+PFE.US,D,20020726,000000,18.3627,19.0527,18.0661,18.9746,33137439.648038,0
+PFE.US,D,20020729,000000,19.7748,19.8745,19.281,19.8745,34652892.026658,0
+PFE.US,D,20020730,000000,19.769,20.1545,19.6479,20.0754,33033064.164761,0
+PFE.US,D,20020731,000000,20.0754,20.8464,19.8168,20.8416,43939815.953901,0
+PFE.US,D,20020801,000000,20.8005,20.8416,20.1603,20.296,33332849.210204,0
+PFE.US,D,20020802,000000,20.257,20.6434,19.6479,19.9056,26176266.799746,0
+PFE.US,D,20020805,000000,19.809,20.1945,18.9688,19.1658,25588046.12476,0
+PFE.US,D,20020806,000000,19.6479,20.1945,19.325,19.6138,28390448.078968,0
+PFE.US,D,20020807,000000,20.0315,20.5204,19.9056,20.4023,24109369.706465,0
+PFE.US,D,20020808,000000,20.5127,21.5764,20.4629,21.3616,37689478.664646,0
+PFE.US,D,20020809,000000,21.1606,21.4544,20.7732,20.944,27979550.243502,0
+PFE.US,D,20020812,000000,20.9001,21.2953,20.6776,21.1675,18533845.159719,0
+PFE.US,D,20020813,000000,20.8728,21.1479,20.4697,20.4756,26156649.197058,0
+PFE.US,D,20020814,000000,20.5535,21.4397,20.2501,21.4066,28057413.015788,0
+PFE.US,D,20020816,000000,21.7218,21.8272,21.2894,21.4222,21204137.494619,0
+PFE.US,D,20020819,000000,21.6253,22.119,21.5178,22.0332,19407743.011053,0
+PFE.US,D,20020820,000000,21.8897,21.9764,21.6096,21.7911,17463467.974622,0
+PFE.US,D,20020821,000000,22.2058,22.241,21.6759,22.1317,21182830.185647,0
+PFE.US,D,20020822,000000,22.1141,22.641,21.9881,22.5884,23757026.4956,0
+PFE.US,D,20020823,000000,22.4966,22.648,22.1697,22.3405,17165982.323299,0
+PFE.US,D,20020826,000000,22.4576,22.641,21.871,22.3464,18182721.324522,0
+PFE.US,D,20020827,000000,22.3756,22.5172,21.2104,21.4983,25720462.125014,0
+PFE.US,D,20020828,000000,21.4222,21.7287,21.1977,21.4144,17958961.790378,0
+PFE.US,D,20020829,000000,20.9908,21.6163,20.8581,21.2173,20209462.02022,0
+PFE.US,D,20020830,000000,21.0552,21.6993,20.9908,21.391,18761898.125844,0
+PFE.US,D,20020903,000000,20.7166,21.2777,20.2149,20.2345,23983085.423865,0
+PFE.US,D,20020904,000000,20.5682,21.0826,20.3115,20.8795,24884723.559344,0
+PFE.US,D,20020905,000000,20.8279,21.1402,20.3779,20.6522,24698972.682106,0
+PFE.US,D,20020906,000000,20.6522,20.6961,19.6402,19.8852,45727620.499449,0
+PFE.US,D,20020909,000000,19.8852,19.9779,19.5982,19.8022,30417801.536559,0
+PFE.US,D,20020910,000000,19.8022,20.1603,19.8022,20.0168,21352797.833102,0
+PFE.US,D,20020911,000000,20.8581,20.8581,19.8792,19.9564,20839826.982538,0
+PFE.US,D,20020912,000000,19.6548,19.8168,19.281,19.3708,27824297.078919,0
+PFE.US,D,20020913,000000,19.242,19.564,19.1122,19.2567,23307197.786335,0
+PFE.US,D,20020917,000000,19.9193,20.053,19.0136,19.0839,25395244.387031,0
+PFE.US,D,20020918,000000,18.8565,19.2986,18.8418,19.0449,22827945.234752,0
+PFE.US,D,20020919,000000,18.7258,19.1658,18.7199,18.791,22276511.791631,0
+PFE.US,D,20020920,000000,18.791,19.0136,18.5032,18.5891,44151930.962743,0
+PFE.US,D,20020923,000000,18.595,18.7258,17.4658,18.5227,25561072.305321,0
+PFE.US,D,20020924,000000,18.5296,18.5998,18.0796,18.11,32268134.43683,0
+PFE.US,D,20020925,000000,18.1167,19.2273,18.1167,18.9541,34286294.416681,0
+PFE.US,D,20020926,000000,19.3708,19.5914,19.0839,19.5709,33920915.157688,0
+PFE.US,D,20020927,000000,19.3415,19.4031,18.474,18.4857,25770274.133467,0
+PFE.US,D,20020930,000000,18.4105,19.0771,18.3685,18.7736,32207285.541538,0
+PFE.US,D,20021001,000000,19.242,19.7905,18.8907,19.7319,30719724.075822,0
+PFE.US,D,20021002,000000,19.7319,20.053,19.1658,19.3962,23805916.287159,0
+PFE.US,D,20021003,000000,19.4031,19.7905,19.0985,19.1708,24018639.959151,0
+PFE.US,D,20021004,000000,19.3542,19.4031,18.4525,18.4661,27731271.01154,0
+PFE.US,D,20021007,000000,18.3978,18.9288,18.269,18.2983,28422782.027926,0
+PFE.US,D,20021008,000000,18.3051,19.3484,18.3051,19.2069,31829035.208774,0
+PFE.US,D,20021009,000000,19.2127,19.2742,18.6867,18.9238,31878692.489726,0
+PFE.US,D,20021010,000000,18.7736,19.5709,18.7589,19.3894,29447189.774958,0
+PFE.US,D,20021011,000000,19.7905,19.8852,19.3113,19.5007,27001738.017338,0
+PFE.US,D,20021014,000000,19.5982,20.053,19.5709,20.0023,22688631.052137,0
+PFE.US,D,20021015,000000,20.6639,20.6639,20.2463,20.5605,33412544.12005,0
+PFE.US,D,20021016,000000,20.5605,20.985,20.4424,20.6375,30833293.036837,0
+PFE.US,D,20021017,000000,21.0221,21.3509,20.8581,21.188,30176406.141361,0
+PFE.US,D,20021018,000000,21.1402,21.7354,21.0279,21.6632,25944535.212902,0
+PFE.US,D,20021021,000000,20.9557,21.2104,20.7293,20.7957,32485151.540801,0
+PFE.US,D,20021022,000000,20.8005,20.8005,19.9837,20.2463,32745999.564331,0
+PFE.US,D,20021023,000000,19.9944,20.1798,19.5007,20.0705,28762103.536261,0
+PFE.US,D,20021024,000000,20.3428,20.3428,19.6051,19.769,22134430.958338,0
+PFE.US,D,20021025,000000,19.7748,20.6639,19.5738,20.6307,24127303.750979,0
+PFE.US,D,20021028,000000,20.9372,20.9557,20.1175,20.415,21731204.942738,0
+PFE.US,D,20021029,000000,20.1496,20.3702,19.7319,20.2149,21696254.971859,0
+PFE.US,D,20021030,000000,20.2149,20.8464,20.0705,20.7293,20826188.419373,0
+PFE.US,D,20021031,000000,20.7293,20.8464,20.1798,20.5478,24518276.578127,0
+PFE.US,D,20021101,000000,20.5331,20.9557,20.2403,20.7888,24794606.57392,0
+PFE.US,D,20021104,000000,20.8795,21.2709,20.5274,20.7293,23743842.89277,0
+PFE.US,D,20021105,000000,20.9723,21.1811,20.7732,21.1002,22333521.190592,0
+PFE.US,D,20021106,000000,21.1002,21.9881,21.1002,21.7598,45853142.416085,0
+PFE.US,D,20021107,000000,21.6993,21.9024,21.3812,21.7218,22337966.276017,0
+PFE.US,D,20021108,000000,21.6691,21.9764,21.5588,21.9111,19543692.126693,0
+PFE.US,D,20021111,000000,21.9111,21.9111,21.4066,21.4358,13720952.996153,0
+PFE.US,D,20021112,000000,21.5052,21.8897,21.4544,21.714,21088726.149188,0
+PFE.US,D,20021113,000000,21.714,21.7842,20.7801,21.1675,26512067.48892,0
+PFE.US,D,20021114,000000,21.3305,21.6554,21.2241,21.4612,19742322.275186,0
+PFE.US,D,20021115,000000,21.0699,21.5929,21.0699,21.4612,20539590.050816,0
+PFE.US,D,20021118,000000,21.4612,21.714,21.2836,21.3753,15226142.125438,0
+PFE.US,D,20021119,000000,21.3812,21.7423,21.1977,21.428,23710280.345973,0
+PFE.US,D,20021120,000000,21.428,21.4847,20.9791,21.4847,34756040.961467,0
+PFE.US,D,20021121,000000,21.8526,21.8526,21.3158,21.428,36211876.11669,0
+PFE.US,D,20021122,000000,21.391,21.391,20.8416,21.0162,31939848.79065,0
+PFE.US,D,20021125,000000,20.8074,20.9372,20.3916,20.5274,34201076.452332,0
+PFE.US,D,20021126,000000,20.5331,20.6824,20.3916,20.6571,30887700.759473,0
+PFE.US,D,20021127,000000,20.8005,20.9986,20.5127,20.5535,26714525.862206,0
+PFE.US,D,20021129,000000,21.0348,21.0348,20.457,20.4756,17370588.437261,0
+PFE.US,D,20021202,000000,20.7801,20.8142,20.1653,20.3252,27221974.682951,0
+PFE.US,D,20021203,000000,20.3252,20.3302,19.7953,20.2463,25143278.336867,0
+PFE.US,D,20021204,000000,20.1798,20.2276,19.9007,20.0871,25150176.519226,0
+PFE.US,D,20021205,000000,20.296,20.3369,19.8745,19.9339,22475906.355461,0
+PFE.US,D,20021206,000000,19.9339,20.2014,19.6715,20.1311,22912548.38784,0
+PFE.US,D,20021209,000000,19.9251,20.6434,19.9251,20.2784,24074886.992147,0
+PFE.US,D,20021210,000000,20.4229,20.743,20.2871,20.6053,30320324.235642,0
+PFE.US,D,20021211,000000,20.4873,20.7664,20.4697,20.5274,22175204.216553,0
+PFE.US,D,20021212,000000,20.5331,20.5331,20.0588,20.2082,23189492.170211,0
+PFE.US,D,20021213,000000,19.9007,20.1653,19.8022,19.8022,25134083.834442,0
+PFE.US,D,20021216,000000,19.8792,20.3008,19.7387,20.1603,34895505.772841,0
+PFE.US,D,20021217,000000,19.9661,20.1311,19.5787,19.7905,27512406.399727,0
+PFE.US,D,20021218,000000,19.0985,20.0627,19.0985,19.6626,31053841.206822,0
+PFE.US,D,20021219,000000,19.5416,19.8792,19.487,19.5416,27123270.833568,0
+PFE.US,D,20021220,000000,19.6402,19.9007,19.3708,19.7953,34135484.288152,0
+PFE.US,D,20021223,000000,20.053,20.415,19.8304,20.2345,26959743.334082,0
+PFE.US,D,20021224,000000,20.2218,20.5535,20.2082,20.3779,10439143.76286,0
+PFE.US,D,20021226,000000,20.3779,20.3779,19.487,19.487,27445896.117396,0
+PFE.US,D,20021227,000000,19.487,19.7036,19.325,19.3484,19426903.604036,0
+PFE.US,D,20021230,000000,19.5416,20.0315,19.481,20.0023,27998706.737744,0
+PFE.US,D,20021231,000000,20.0023,20.0023,19.6206,19.8471,20998759.792524,0
+PFE.US,D,20030102,000000,19.9632,20.5067,19.8852,20.4756,21206432.789997,0
+PFE.US,D,20030103,000000,20.4629,20.6707,20.3702,20.6375,17772592.003134,0
+PFE.US,D,20030106,000000,20.7049,20.8337,20.5849,20.7801,21016694.861724,0
+PFE.US,D,20030107,000000,20.7801,20.8581,20.4756,20.5391,21099150.274136,0
+PFE.US,D,20030108,000000,20.4873,20.5204,19.971,20.0627,27045415.234081,0
+PFE.US,D,20030109,000000,20.0627,20.296,19.9896,20.2218,27424128.724663,0
+PFE.US,D,20030110,000000,20.2082,20.2149,19.9056,19.9944,22284783.052477,0
+PFE.US,D,20030113,000000,20.0813,20.2014,19.9007,20.0627,23479466.877281,0
+PFE.US,D,20030114,000000,19.9661,20.1945,19.8745,20.1446,22302711.973565,0
+PFE.US,D,20030115,000000,20.1095,20.1867,19.7953,19.8685,21316322.105608,0
+PFE.US,D,20030116,000000,19.9779,20.0705,18.9288,19.5416,44416921.789493,0
+PFE.US,D,20030117,000000,19.5074,19.6479,19.3611,19.5982,28627849.250334,0
+PFE.US,D,20030121,000000,19.9564,20.0705,19.7573,19.9007,30901799.406399,0
+PFE.US,D,20030122,000000,19.9007,20.2871,19.8431,20.0384,33271233.850204,0
+PFE.US,D,20030123,000000,20.2276,20.6141,20.0588,20.2345,31662131.370775,0
+PFE.US,D,20030124,000000,20.2276,20.2345,19.6265,19.7387,34138698.726367,0
+PFE.US,D,20030127,000000,19.5738,19.7036,19.3113,19.4509,34928615.408673,0
+PFE.US,D,20030128,000000,19.6402,19.7104,19.2947,19.5738,29693330.488413,0
+PFE.US,D,20030129,000000,19.5787,20.0939,19.4412,19.9339,30971380.670983,0
+PFE.US,D,20030130,000000,19.9007,19.9661,19.3777,19.3864,24768701.501394,0
+PFE.US,D,20030131,000000,19.281,19.8431,19.281,19.809,31198214.261439,0
+PFE.US,D,20030203,000000,20.3575,20.3575,19.7036,19.8548,23083282.500003,0
+PFE.US,D,20030204,000000,19.8628,19.8628,19.2947,19.4713,24923346.002828,0
+PFE.US,D,20030205,000000,19.4763,19.8304,19.2879,19.3659,22641122.536546,0
+PFE.US,D,20030206,000000,19.3708,19.5299,19.1229,19.4322,25540076.500722,0
+PFE.US,D,20030207,000000,19.487,19.5162,18.8633,19.1162,26769389.569862,0
+PFE.US,D,20030210,000000,19.1658,19.3777,18.9405,19.2947,23535248.703088,0
+PFE.US,D,20030211,000000,19.3708,19.487,18.9541,19.0449,23035922.5638,0
+PFE.US,D,20030212,000000,18.474,19.1892,18.474,18.7589,22119722.623578,0
+PFE.US,D,20030213,000000,18.7658,18.8,18.4661,18.6428,29229555.810353,0
+PFE.US,D,20030214,000000,18.6496,18.791,18.2017,18.635,33073220.562343,0
+PFE.US,D,20030218,000000,19.0087,19.2947,18.9541,19.1835,24719969.511391,0
+PFE.US,D,20030219,000000,19.1835,19.2507,18.9092,18.9805,16876926.759065,0
+PFE.US,D,20030220,000000,18.9863,19.0214,18.6622,18.6867,20775000.258379,0
+PFE.US,D,20030221,000000,18.6867,19.039,18.4661,18.8829,25913113.233983,0
+PFE.US,D,20030224,000000,18.8907,18.8907,18.595,18.7121,24123168.120558,0
+PFE.US,D,20030225,000000,18.7199,18.7736,18.2232,18.7199,31783830.186046,0
+PFE.US,D,20030226,000000,18.7199,19.242,18.6214,18.8565,37412531.808219,0
+PFE.US,D,20030227,000000,18.9863,19.2879,18.9805,19.1835,29610565.620999,0
+PFE.US,D,20030228,000000,19.2625,19.5251,19.242,19.4566,28511827.192383,0
+PFE.US,D,20030303,000000,19.5845,19.6715,19.0449,19.1658,21406591.769163,0
+PFE.US,D,20030304,000000,19.0985,19.1229,18.6496,18.6867,21066958.756454,0
+PFE.US,D,20030305,000000,18.7658,19.1162,18.6926,19.0449,25561072.305321,0
+PFE.US,D,20030306,000000,19.0771,19.3484,19.0711,19.1766,21512192.776221,0
+PFE.US,D,20030307,000000,18.7589,19.6051,18.7589,19.564,26963424.004172,0
+PFE.US,D,20030310,000000,19.0664,19.4108,19.0664,19.1162,18856772.72575,0
+PFE.US,D,20030311,000000,19.0087,19.2507,18.8907,18.9238,21342067.327208,0
+PFE.US,D,20030312,000000,18.8829,19.0664,18.4915,19.0263,24224475.695636,0
+PFE.US,D,20030313,000000,19.2507,19.2879,18.7258,19.1025,31913178.278102,0
+PFE.US,D,20030314,000000,19.1025,19.1025,18.7258,18.8907,27665511.823635,0
+PFE.US,D,20030317,000000,18.791,19.4108,18.7121,19.3777,36239159.39113,0
+PFE.US,D,20030318,000000,19.4031,19.6402,19.3894,19.5845,26016107.441291,0
+PFE.US,D,20030319,000000,19.7036,20.1603,19.5709,20.0871,32890835.776765,0
+PFE.US,D,20030320,000000,19.9144,20.1242,19.6968,20.0939,27219212.131015,0
+PFE.US,D,20030321,000000,20.3916,20.8728,20.257,20.8533,38855035.80591,0
+PFE.US,D,20030324,000000,20.4356,20.6239,20.1653,20.2218,27431484.941413,0
+PFE.US,D,20030325,000000,20.172,20.8795,20.172,20.8795,31786580.441758,0
+PFE.US,D,20030326,000000,20.8864,21.2398,20.6824,20.6893,29545893.624342,0
+PFE.US,D,20030327,000000,20.7166,20.9791,20.4629,20.743,25500378.13753,0
+PFE.US,D,20030328,000000,20.6824,21.1402,20.6375,20.7557,28896828.152804,0
+PFE.US,D,20030331,000000,20.499,20.743,20.2345,20.3302,40089105.464847,0
+PFE.US,D,20030401,000000,20.4023,20.8659,20.4023,20.8074,28060625.404633,0
+PFE.US,D,20030402,000000,21.0826,21.3392,21.0768,21.1919,30277409.384865,0
+PFE.US,D,20030403,000000,21.3021,21.3987,21.0084,21.0768,25426814.945338,0
+PFE.US,D,20030404,000000,21.1402,21.59,21.1402,21.3987,31035139.672916,0
+PFE.US,D,20030407,000000,21.7911,22.0145,21.1128,21.2037,27281442.302276,0
+PFE.US,D,20030408,000000,21.2037,21.3452,20.944,21.1002,20094056.822903,0
+PFE.US,D,20030409,000000,21.7491,21.7491,20.6824,20.6824,23466900.135084,0
+PFE.US,D,20030410,000000,20.618,20.7732,20.4229,20.7107,23101827.257037,0
+PFE.US,D,20030411,000000,20.8533,21.0416,20.4492,20.5605,21971979.378561,0
+PFE.US,D,20030414,000000,20.5849,20.9644,20.5605,20.9557,23562378.274713,0
+PFE.US,D,20030415,000000,20.9557,21.2953,20.9557,21.0162,37511539.989178,0
+PFE.US,D,20030416,000000,21.107,21.2037,20.3916,20.4629,36132334.90966,0
+PFE.US,D,20030417,000000,20.7557,20.7557,17.5849,20.4629,33419288.599595,0
+PFE.US,D,20030421,000000,20.618,20.8464,20.4229,20.618,20570701.550048,0
+PFE.US,D,20030422,000000,20.618,20.9245,20.3487,20.7605,39137344.841228,0
+PFE.US,D,20030423,000000,20.7507,20.8464,20.2784,20.3252,43980429.361188,0
+PFE.US,D,20030424,000000,20.2276,20.3702,19.9661,20.2218,45350904.120785,0
+PFE.US,D,20030425,000000,20.3916,20.4229,19.769,19.8168,39031751.006967,0
+PFE.US,D,20030428,000000,19.9193,20.3185,19.8548,20.0315,37509698.629448,0
+PFE.US,D,20030429,000000,20.1603,20.3487,20.0705,20.0939,35677447.328393,0
+PFE.US,D,20030430,000000,20.1008,20.2871,19.8304,20.0627,43009663.896772,0
+PFE.US,D,20030501,000000,20.1369,20.296,19.8354,20.2218,32874440.809776,0
+PFE.US,D,20030502,000000,20.0627,20.6639,20.0627,20.5849,38487971.964059,0
+PFE.US,D,20030505,000000,20.8005,20.944,20.7224,20.8219,34963862.538329,0
+PFE.US,D,20030506,000000,20.9791,21.1002,20.8142,20.9059,34657489.790213,0
+PFE.US,D,20030507,000000,20.8795,21.0768,20.6893,20.7801,30042459.261063,0
+PFE.US,D,20030508,000000,20.6522,21.0768,20.5535,20.8142,25010708.633797,0
+PFE.US,D,20030509,000000,20.4229,21.4144,20.4229,21.3021,30494579.166965,0
+PFE.US,D,20030512,000000,21.309,21.7598,21.309,21.6915,31702129.9668,0
+PFE.US,D,20030513,000000,21.8643,21.9697,21.6632,21.7218,32511052.514587,0
+PFE.US,D,20030514,000000,21.955,21.955,21.5929,21.6691,30224689.319142,0
+PFE.US,D,20030515,000000,21.8467,21.9764,21.7423,21.878,23470417.880189,0
+PFE.US,D,20030516,000000,21.833,22.0215,21.6915,21.9306,27142737.807497,0
+PFE.US,D,20030519,000000,21.6915,21.871,20.6053,20.7507,61011080.454166,0
+PFE.US,D,20030520,000000,20.7557,20.7732,19.9007,20.296,59268026.995697,0
+PFE.US,D,20030521,000000,20.2276,20.6639,20.172,20.5535,39382874.842162,0
+PFE.US,D,20030522,000000,20.5605,21.1675,20.5605,20.985,37183560.723942,0
+PFE.US,D,20030523,000000,20.8279,20.9372,20.5917,20.8005,27239290.842148,0
+PFE.US,D,20030527,000000,20.7507,20.9372,20.5204,20.8581,30843714.087729,0
+PFE.US,D,20030528,000000,20.8337,20.9118,20.5605,20.7166,29474008.866895,0
+PFE.US,D,20030529,000000,20.7166,20.8337,20.4023,20.4092,26687551.018082,0
+PFE.US,D,20030530,000000,20.3487,20.5535,20.0939,20.2403,47130737.638321,0
+PFE.US,D,20030602,000000,20.5127,20.6375,20.2276,20.2345,31351930.397867,0
+PFE.US,D,20030603,000000,20.2345,20.7293,20.2345,20.6776,30274958.337299,0
+PFE.US,D,20030604,000000,20.8795,21.428,20.7664,21.1402,33987584.266262,0
+PFE.US,D,20030605,000000,21.1255,21.3686,20.944,21.3686,42116605.452455,0
+PFE.US,D,20030606,000000,21.5324,22.1385,21.2037,21.59,41962272.455393,0
+PFE.US,D,20030609,000000,21.5451,21.8526,21.5403,21.6437,26202624.783236,0
+PFE.US,D,20030610,000000,21.8574,21.8945,21.6691,21.7354,25952195.761228,0
+PFE.US,D,20030611,000000,21.6915,22.1385,21.4612,21.714,36147811.758496,0
+PFE.US,D,20030612,000000,21.7911,21.9814,21.631,21.871,26919898.440873,0
+PFE.US,D,20030613,000000,21.8272,22.0088,21.473,21.5832,25319834.711681,0
+PFE.US,D,20030616,000000,21.9814,22.641,21.8272,22.5737,45233349.133421,0
+PFE.US,D,20030617,000000,23.1057,24.0883,23.0265,23.6063,81420245.468532,0
+PFE.US,D,20030618,000000,23.4892,23.9586,23.333,23.5213,48500747.190729,0
+PFE.US,D,20030619,000000,23.4687,23.6863,22.8383,23.2266,33676306.348961,0
+PFE.US,D,20030620,000000,23.3778,23.4775,23.1954,23.2091,46674011.771381,0
+PFE.US,D,20030623,000000,22.9661,23.2266,22.9465,23.0851,27591185.240793,0
+PFE.US,D,20030624,000000,23.1281,23.5282,22.9661,23.0997,27533094.798695,0
+PFE.US,D,20030625,000000,23.1954,23.4618,22.848,23.0499,29690414.23366,0
+PFE.US,D,20030626,000000,23.0315,23.4892,22.9007,23.4892,29667267.614328,0
+PFE.US,D,20030627,000000,22.8383,22.8383,22.7865,22.8383,26254737.210495,0
+PFE.US,D,20030630,000000,22.8383,23.0265,22.2166,22.2839,36643769.756754,0
+PFE.US,D,20030701,000000,22.1863,22.6021,21.8526,22.5308,31597767.804433,0
+PFE.US,D,20030702,000000,22.5308,22.8226,22.4781,22.6099,24057265.47669,0
+PFE.US,D,20030703,000000,22.4459,22.7182,22.1922,22.3317,15503541.892829,0
+PFE.US,D,20030707,000000,22.7386,22.7386,22.3464,22.4459,29476002.904755,0
+PFE.US,D,20030708,000000,22.6099,22.6235,22.2702,22.3893,26832074.701458,0
+PFE.US,D,20030709,000000,22.398,22.6801,22.1785,22.325,30376722.922083,0
+PFE.US,D,20030710,000000,22.1863,22.2478,21.7598,21.9619,26280178.100519,0
+PFE.US,D,20030711,000000,22.0536,22.6664,21.9951,22.3141,21628213.809487,0
+PFE.US,D,20030714,000000,22.4898,22.5493,21.8847,22.08,25484287.502116,0
+PFE.US,D,20030715,000000,22.404,22.4127,21.9619,22.0946,24708473.565476,0
+PFE.US,D,20030716,000000,22.0215,22.0536,21.637,21.7598,26590533.800927,0
+PFE.US,D,20030717,000000,21.9111,21.9472,21.2777,21.3753,24772235.641465,0
+PFE.US,D,20030718,000000,21.5929,21.8574,21.3812,21.7842,22690778.792813,0
+PFE.US,D,20030721,000000,22.119,22.119,21.0826,21.2328,26391599.320859,0
+PFE.US,D,20030722,000000,21.391,21.4066,20.8932,21.1606,28535125.465159,0
+PFE.US,D,20030723,000000,21.2328,21.4983,21.0699,21.4847,21703310.955778,0
+PFE.US,D,20030724,000000,21.7287,21.8272,21.2104,21.2398,26741194.325383,0
+PFE.US,D,20030725,000000,20.944,21.59,20.8932,21.5588,30736886.532202,0
+PFE.US,D,20030728,000000,21.6554,21.7559,21.3021,21.387,24253442.528248,0
+PFE.US,D,20030729,000000,21.4681,21.6632,21.0348,21.2524,32320085.988475,0
+PFE.US,D,20030730,000000,21.3392,21.7842,21.3392,21.7842,25929050.166582,0
+PFE.US,D,20030731,000000,21.8574,22.1434,21.3559,21.7657,35506718.339657,0
+PFE.US,D,20030801,000000,21.6163,21.6163,21.2037,21.3226,27396690.722722,0
+PFE.US,D,20030804,000000,21.3226,21.7354,21.1402,21.5764,21594186.055502,0
+PFE.US,D,20030805,000000,21.631,21.7287,21.2037,21.2037,23976644.251209,0
+PFE.US,D,20030806,000000,21.0903,21.4681,21.0552,21.1743,22599895.342683,0
+PFE.US,D,20030807,000000,21.0641,21.5178,21.0552,21.4915,21693347.939276,0
+PFE.US,D,20030808,000000,21.4915,21.6632,21.3021,21.5119,15079010.617627,0
+PFE.US,D,20030811,000000,21.4397,21.6253,21.3987,21.473,18976163.949417,0
+PFE.US,D,20030812,000000,21.5929,21.5929,21.2709,21.4485,21101447.618886,0
+PFE.US,D,20030813,000000,21.1529,21.1529,20.457,20.5917,63645966.833168,0
+PFE.US,D,20030814,000000,20.6571,20.7557,20.2276,20.3369,42487500.593153,0
+PFE.US,D,20030815,000000,20.3428,20.6571,20.3302,20.499,17867154.073982,0
+PFE.US,D,20030818,000000,20.618,20.6893,20.5127,20.5331,24859437.396821,0
+PFE.US,D,20030819,000000,20.5478,20.6141,20.3252,20.4023,25906987.664442,0
+PFE.US,D,20030820,000000,20.2403,20.3252,19.9837,20.0588,37480735.895578,0
+PFE.US,D,20030821,000000,19.6626,19.7036,19.2019,19.4412,92705707.674197,0
+PFE.US,D,20030822,000000,19.7573,19.7573,19.2196,19.281,54126697.532506,0
+PFE.US,D,20030825,000000,19.2507,19.5485,19.2507,19.487,29588501.069489,0
+PFE.US,D,20030826,000000,19.4509,19.6626,19.3484,19.5787,28291284.145823,0
+PFE.US,D,20030827,000000,19.7504,19.7504,19.4322,19.5162,31216445.46473,0
+PFE.US,D,20030828,000000,19.5416,19.6051,19.2742,19.4509,27517308.494856,0
+PFE.US,D,20030829,000000,19.4566,19.564,19.325,19.5251,23504291.931358,0
+PFE.US,D,20030902,000000,19.6715,19.9339,19.5074,19.8745,33399056.185644,0
+PFE.US,D,20030903,000000,19.9944,20.1945,19.8354,20.1496,42777478.374281,0
+PFE.US,D,20030904,000000,19.8685,20.0257,19.5485,19.9661,40735104.052872,0
+PFE.US,D,20030905,000000,19.9661,20.2345,19.8431,19.9056,28816361.654824,0
+PFE.US,D,20030908,000000,19.9056,20.7605,19.9056,20.5331,36168656.934337,0
+PFE.US,D,20030909,000000,20.6239,20.7732,20.3975,20.6707,33228471.677556,0
+PFE.US,D,20030910,000000,20.7957,21.0084,20.6375,20.7293,31388101.793786,0
+PFE.US,D,20030911,000000,20.8932,20.9791,20.7166,20.7732,26604174.413462,0
+PFE.US,D,20030912,000000,20.8581,20.8795,20.5976,20.8142,22529083.430888,0
+PFE.US,D,20030915,000000,20.8142,20.9313,20.7293,20.7888,22183170.121139,0
+PFE.US,D,20030916,000000,20.7888,20.9059,20.7664,20.8728,22222559.029328,0
+PFE.US,D,20030917,000000,20.8728,21.0768,20.3916,20.949,24187227.355323,0
+PFE.US,D,20030918,000000,20.8795,21.1187,20.8795,20.9118,30461021.743596,0
+PFE.US,D,20030919,000000,20.9001,20.9059,20.5204,20.5204,47065448.781031,0
+PFE.US,D,20030922,000000,20.2463,20.4697,20.1867,20.3185,26790545.225391,0
+PFE.US,D,20030923,000000,20.3575,20.7664,20.3575,20.618,29343276.424813,0
+PFE.US,D,20030924,000000,20.7507,20.7507,20.0939,20.1603,30386686.96327,0
+PFE.US,D,20030925,000000,20.1311,20.1867,19.9007,19.9193,26051204.966871,0
+PFE.US,D,20030926,000000,19.8022,20.1311,19.7387,19.9407,25188032.498003,0
+PFE.US,D,20030929,000000,19.9407,20.2276,19.9007,20.1545,23591497.785456,0
+PFE.US,D,20030930,000000,20.1545,20.1603,19.7387,19.8237,30750530.218793,0
+PFE.US,D,20031001,000000,19.809,20.1242,19.769,20.0939,35936916.125325,0
+PFE.US,D,20031002,000000,20.0091,20.3115,19.971,20.257,26605401.986615,0
+PFE.US,D,20031003,000000,20.4873,20.5204,20.0813,20.0813,31084490.572922,0
+PFE.US,D,20031006,000000,20.0813,20.2014,20.0168,20.0627,19587675.724382,0
+PFE.US,D,20031007,000000,19.9056,20.2276,19.8745,19.9944,27465509.621341,0
+PFE.US,D,20031008,000000,20.0315,20.0871,19.8852,20.0023,22895382.857403,0
+PFE.US,D,20031009,000000,20.1311,20.2403,20.0471,20.2014,27071012.900978,0
+PFE.US,D,20031010,000000,20.0754,20.257,20.0168,20.0627,19641166.353553,0
+PFE.US,D,20031013,000000,20.0939,20.257,19.9339,20.0091,20399351.601939,0
+PFE.US,D,20031014,000000,19.9007,20.1867,19.8354,20.1496,24052050.852502,0
+PFE.US,D,20031015,000000,20.1496,20.1945,19.8929,19.9661,29863598.368703,0
+PFE.US,D,20031016,000000,19.9944,20.2149,19.2507,20.1496,27350717.185915,0
+PFE.US,D,20031017,000000,20.1496,20.1603,19.9007,19.9407,25849507.934866,0
+PFE.US,D,20031020,000000,19.9407,20.2276,19.9407,20.2276,19879028.633365,0
+PFE.US,D,20031021,000000,20.2276,20.6307,20.1603,20.5535,29225878.214322,0
+PFE.US,D,20031022,000000,20.2276,20.3575,19.9007,19.9779,39370457.70404,0
+PFE.US,D,20031023,000000,19.9661,20.3185,19.9339,20.2345,29773485.48202,0
+PFE.US,D,20031024,000000,20.2345,20.2345,19.9564,20.1242,24210065.544338,0
+PFE.US,D,20031027,000000,20.2403,20.4356,20.1653,20.2082,22462878.504818,0
+PFE.US,D,20031028,000000,20.2149,20.5535,20.1798,20.5535,28310749.070381,0
+PFE.US,D,20031029,000000,20.4756,20.5274,20.2637,20.4023,29150324.058325,0
+PFE.US,D,20031030,000000,20.0384,20.4424,20.0315,20.1496,37745720.574215,0
+PFE.US,D,20031031,000000,20.2276,20.6307,20.2276,20.618,36765308.721097,0
+PFE.US,D,20031103,000000,20.618,20.8142,20.5535,20.6239,26718914.589931,0
+PFE.US,D,20031104,000000,20.6239,20.6239,20.257,20.5204,24418416.88357,0
+PFE.US,D,20031105,000000,20.2403,20.944,20.2403,20.6522,33965357.814453,0
+PFE.US,D,20031106,000000,20.5682,20.8142,20.4023,20.7888,27471328.809938,0
+PFE.US,D,20031107,000000,20.8416,20.8795,20.6239,20.7293,25462679.96031,0
+PFE.US,D,20031110,000000,20.7293,20.7293,20.457,20.5391,18313609.518789,0
+PFE.US,D,20031111,000000,20.4356,20.7888,20.3916,20.7507,17035863.667795,0
+PFE.US,D,20031112,000000,20.7888,21.1919,20.7557,21.1402,32015713.426333,0
+PFE.US,D,20031113,000000,21.1402,22.0887,20.9118,21.8272,65559138.567853,0
+PFE.US,D,20031114,000000,22.0409,22.5035,22.0018,22.2341,62074719.307831,0
+PFE.US,D,20031117,000000,21.3812,22.2889,21.3812,22.2302,30818272.173019,0
+PFE.US,D,20031118,000000,22.3141,22.5113,22.1922,22.3024,38637251.212546,0
+PFE.US,D,20031119,000000,22.2058,22.5113,22.1629,22.4576,26487236.286731,0
+PFE.US,D,20031120,000000,22.2478,22.4576,21.8945,21.955,27304124.739105,0
+PFE.US,D,20031121,000000,21.955,21.9814,21.4915,21.6496,38182827.813782,0
+PFE.US,D,20031124,000000,21.8467,22.2625,21.8048,22.1141,35321884.555884,0
+PFE.US,D,20031125,000000,21.8897,22.0536,21.6915,22.0409,28664022.695623,0
+PFE.US,D,20031126,000000,22.0536,22.2107,21.8574,22.0722,23803615.868354,0
+PFE.US,D,20031128,000000,21.8272,22.0262,21.8048,21.9024,12230170.944108,0
+PFE.US,D,20031201,000000,21.9024,22.3835,21.9024,22.2966,28954911.422103,0
+PFE.US,D,20031202,000000,22.1063,22.3317,22.1063,22.2058,20966424.81888,0
+PFE.US,D,20031203,000000,22.2556,22.4391,22.1385,22.1483,33655770.628124,0
+PFE.US,D,20031204,000000,22.1483,22.5113,22.1483,22.4234,31284038.839568,0
+PFE.US,D,20031205,000000,22.4313,22.4722,22.2302,22.3141,19210805.642901,0
+PFE.US,D,20031208,000000,22.1863,22.4781,22.1483,22.4664,19932520.28722,0
+PFE.US,D,20031209,000000,22.5113,22.648,22.3893,22.4391,26878668.172954,0
+PFE.US,D,20031210,000000,22.3464,22.5435,22.119,22.2478,19183827.724721,0
+PFE.US,D,20031211,000000,22.2772,22.6724,22.1629,22.6284,29487035.692852,0
+PFE.US,D,20031212,000000,22.6284,22.6664,22.3542,22.4459,17380548.379706,0
+PFE.US,D,20031215,000000,22.5435,22.8714,22.4127,22.4722,25186345.865775,0
+PFE.US,D,20031216,000000,22.4781,22.7055,22.4722,22.5737,24718436.581977,0
+PFE.US,D,20031217,000000,22.5035,22.562,22.3317,22.4127,23996728.08577,0
+PFE.US,D,20031218,000000,22.5113,22.5249,22.321,22.4722,25653643.412366,0
+PFE.US,D,20031219,000000,22.4722,22.4722,22.1922,22.3601,48268093.386993,0
+PFE.US,D,20031222,000000,22.2166,22.6353,22.199,22.3835,26995909.606574,0
+PFE.US,D,20031223,000000,22.3893,22.6099,22.3756,22.5249,21199382.954192,0
+PFE.US,D,20031224,000000,22.567,22.7953,22.5493,22.6537,10934495.14734,0
+PFE.US,D,20031226,000000,22.6537,22.765,22.6148,22.6724,5974927.4609824,0
+PFE.US,D,20031229,000000,22.6801,22.8383,22.6724,22.8383,20599204.200158,0
+PFE.US,D,20031230,000000,22.8383,23.0499,22.7513,22.8831,27107797.058788,0
+PFE.US,D,20031231,000000,22.848,23.092,22.848,23.0499,21246585.088837,0
+PFE.US,D,20040102,000000,23.1174,23.455,23.0656,23.1954,25394936.981399,0
+PFE.US,D,20040105,000000,23.4687,23.8131,23.455,23.8131,46974252.801843,0
+PFE.US,D,20040106,000000,24.0103,24.0103,23.6531,23.7994,35538288.897965,0
+PFE.US,D,20040107,000000,23.6317,24.0103,23.5858,24.0035,25699926.404174,0
+PFE.US,D,20040108,000000,24.0103,24.026,23.535,23.7849,28345845.571276,0
+PFE.US,D,20040109,000000,23.575,23.9654,23.455,23.5282,24399808.596039,0
+PFE.US,D,20040112,000000,23.4892,23.5828,23.1759,23.2335,29234458.930168,0
+PFE.US,D,20040113,000000,23.2266,23.2989,22.5035,22.93,31845437.348561,0
+PFE.US,D,20040114,000000,22.6724,22.9749,22.5737,22.9338,33653933.367134,0
+PFE.US,D,20040115,000000,22.8831,22.9612,22.6021,22.7182,27493402.583617,0
+PFE.US,D,20040116,000000,22.7728,22.8383,22.6928,22.8383,26375350.883888,0
+PFE.US,D,20040120,000000,22.848,22.9085,22.5172,22.5308,28707394.556106,0
+PFE.US,D,20040121,000000,22.7055,23.2627,22.6664,23.2472,30173038.00033,0
+PFE.US,D,20040122,000000,23.7849,23.862,23.4491,23.5828,37168082.85042,0
+PFE.US,D,20040123,000000,23.7994,23.7994,23.5019,23.5828,25935795.670813,0
+PFE.US,D,20040126,000000,23.5858,24.0377,23.575,24.0377,27981696.959494,0
+PFE.US,D,20040127,000000,24.0377,24.0571,23.5858,23.618,24525629.720821,0
+PFE.US,D,20040128,000000,23.6531,23.7576,23.2266,23.3925,29420826.66804,0
+PFE.US,D,20040129,000000,23.455,23.9907,23.3594,23.9527,28066914.923843,0
+PFE.US,D,20040130,000000,23.8268,23.9391,23.6063,23.8981,27109325.889459,0
+PFE.US,D,20040202,000000,24.0678,24.5402,23.8824,24.4095,48789029.117458,0
+PFE.US,D,20040203,000000,24.4192,24.6232,24.1956,24.6017,32612818.124057,0
+PFE.US,D,20040204,000000,24.6319,25.0868,24.6154,24.9706,55366125.271593,0
+PFE.US,D,20040205,000000,25.0868,25.1122,24.8067,25.0574,36924850.194235,0
+PFE.US,D,20040206,000000,24.9609,25.3726,24.8408,25.3482,36729594.334883,0
+PFE.US,D,20040209,000000,25.1179,25.3482,24.6583,24.8535,35451390.449498,0
+PFE.US,D,20040210,000000,24.7862,24.911,24.6319,24.8194,28072580.409623,0
+PFE.US,D,20040211,000000,24.7295,24.8964,24.5402,24.8906,23618475.703636,0
+PFE.US,D,20040212,000000,24.792,24.8408,24.5002,24.6154,18850641.008097,0
+PFE.US,D,20040213,000000,24.5685,24.6583,24.307,24.3909,21213791.056119,0
+PFE.US,D,20040217,000000,24.6232,24.7696,24.5324,24.6319,20354449.886099,0
+PFE.US,D,20040218,000000,24.47,24.6154,24.3333,24.4095,19005432.039548,0
+PFE.US,D,20040219,000000,24.5744,24.5792,24.3011,24.3235,18734464.222645,0
+PFE.US,D,20040220,000000,24.3235,24.47,23.9907,24.3187,23232871.203492,0
+PFE.US,D,20040223,000000,24.3187,24.4035,24.0631,24.1752,19923778.695759,0
+PFE.US,D,20040224,000000,23.9478,24.47,23.9478,24.2484,20646717.839177,0
+PFE.US,D,20040225,000000,24.1899,24.3988,24.1391,24.307,22450616.094195,0
+PFE.US,D,20040226,000000,24.1752,24.3333,24.1391,24.223,19601776.420678,0
+PFE.US,D,20040227,000000,24.1665,24.4095,23.9108,23.9108,29784211.889173,0
+PFE.US,D,20040301,000000,24.2289,24.2289,23.8912,24.0757,23334633.738904,0
+PFE.US,D,20040302,000000,23.9527,24.2026,23.9108,23.9108,23644684.083052,0
+PFE.US,D,20040303,000000,23.9108,24.1459,23.7429,24.1167,20609321.944161,0
+PFE.US,D,20040304,000000,24.1538,24.4339,24.1538,24.3841,21818407.722779,0
+PFE.US,D,20040305,000000,24.307,24.47,24.1956,24.2484,20725653.457113,0
+PFE.US,D,20040308,000000,24.4035,24.5968,24.3841,24.4767,23185506.143862,0
+PFE.US,D,20040309,000000,24.6583,24.6583,24.2083,24.3333,30532903.426987,0
+PFE.US,D,20040310,000000,24.307,24.7754,23.6531,23.7302,30164304.606352,0
+PFE.US,D,20040311,000000,23.5536,23.5536,22.9007,22.9924,38274327.09986,0
+PFE.US,D,20040312,000000,23.2627,23.2627,22.6928,23.0265,34528748.311936,0
+PFE.US,D,20040315,000000,22.9924,23.0793,22.6888,22.8012,34112337.66882,0
+PFE.US,D,20040316,000000,22.9661,23.2813,22.9085,23.1114,24331910.889626,0
+PFE.US,D,20040317,000000,23.0997,23.2266,22.6664,22.7728,36757029.262767,0
+PFE.US,D,20040318,000000,22.6801,22.8558,22.404,22.641,33444415.935875,0
+PFE.US,D,20040319,000000,22.5737,22.7182,22.1249,22.1483,40111785.852306,0
+PFE.US,D,20040322,000000,22.1483,22.3141,21.8574,21.9881,31612168.733562,0
+PFE.US,D,20040323,000000,22.199,22.5172,22.0722,22.2772,30546998.999855,0
+PFE.US,D,20040324,000000,22.3317,22.562,22.1141,22.3024,29319679.968575,0
+PFE.US,D,20040325,000000,22.5308,22.5376,22.1141,22.3893,31043105.577501,0
+PFE.US,D,20040326,000000,22.1863,22.648,22.1561,22.3756,22929254.859201,0
+PFE.US,D,20040329,000000,22.5249,22.9007,22.5172,22.848,24700351.908705,0
+PFE.US,D,20040330,000000,22.8558,22.9612,22.641,22.93,23965458.784982,0
+PFE.US,D,20040331,000000,22.93,23.0442,22.7807,22.8714,25089943.459882,0
+PFE.US,D,20040401,000000,23.2959,23.3651,23.1642,23.2188,33933328.197071,0
+PFE.US,D,20040402,000000,23.5536,23.6395,23.3262,23.4892,30538262.531821,0
+PFE.US,D,20040405,000000,23.5673,23.6121,23.2686,23.575,21093938.724005,0
+PFE.US,D,20040406,000000,23.3262,23.5146,23.2813,23.3594,20653003.259646,0
+PFE.US,D,20040407,000000,23.337,23.7019,23.1174,23.2735,31629031.981796,0
+PFE.US,D,20040408,000000,23.4833,23.4833,23.0569,23.2266,22856760.41392,0
+PFE.US,D,20040412,000000,23.2266,23.2813,22.9338,23.2735,18152075.032479,0
+PFE.US,D,20040413,000000,23.412,23.4179,23.0061,23.092,29017446.949624,0
+PFE.US,D,20040414,000000,23.0997,23.4042,23.0656,23.3651,24425398.065451,0
+PFE.US,D,20040415,000000,23.4286,24.4192,23.4247,24.3655,58610074.427367,0
+PFE.US,D,20040416,000000,24.3988,24.7295,24.1752,24.548,41194889.630527,0
+PFE.US,D,20040419,000000,24.5968,24.6466,24.2816,24.5178,26710382.034299,0
+PFE.US,D,20040420,000000,24.307,24.4259,23.7155,23.9478,29313544.152179,0
+PFE.US,D,20040421,000000,23.9391,24.307,23.8884,24.0757,27259062.147651,0
+PFE.US,D,20040422,000000,24.0103,24.0757,23.7496,23.8415,33184483.981126,0
+PFE.US,D,20040423,000000,23.7937,23.8698,23.5673,23.7663,18843892.42981,0
+PFE.US,D,20040426,000000,23.7663,23.9108,23.5858,23.6794,19101374.361679,0
+PFE.US,D,20040427,000000,23.9039,24.2026,23.6736,23.778,23130947.792466,0
+PFE.US,D,20040428,000000,23.6668,23.7849,23.1886,23.412,31113607.009608,0
+PFE.US,D,20040429,000000,23.412,23.4833,23.0374,23.2091,21190797.114916,0
+PFE.US,D,20040430,000000,23.1954,23.6531,23.1954,23.333,25967983.089753,0
+PFE.US,D,20040503,000000,23.4179,23.7496,23.333,23.6317,21154170.758665,0
+PFE.US,D,20040504,000000,23.7496,24.0103,23.5604,23.8884,27431176.511097,0
+PFE.US,D,20040505,000000,23.7849,24.0825,23.7379,23.8981,17353422.906823,0
+PFE.US,D,20040506,000000,23.8981,24.1391,23.6863,23.8483,22074512.477422,0
+PFE.US,D,20040507,000000,23.698,23.9781,23.6921,23.7224,20277816.736338,0
+PFE.US,D,20040510,000000,23.618,23.6462,23.2335,23.4892,25651650.399192,0
+PFE.US,D,20040511,000000,23.3594,23.495,23.1281,23.4286,23399158.180859,0
+PFE.US,D,20040512,000000,23.2959,23.3262,22.8012,23.2989,25658544.482811,0
+PFE.US,D,20040513,000000,22.9993,23.2413,22.8714,23.0997,19639021.686934,0
+PFE.US,D,20040514,000000,22.9816,23.4892,22.9661,23.2266,17927082.801753,0
+PFE.US,D,20040517,000000,22.9007,23.4286,22.8383,23.1642,18131227.807267,0
+PFE.US,D,20040518,000000,23.1642,23.2959,22.9993,23.1954,16883978.644242,0
+PFE.US,D,20040519,000000,23.3594,23.3858,22.9007,22.9465,17763090.095079,0
+PFE.US,D,20040520,000000,22.8831,22.9338,22.6353,22.765,21469583.281703,0
+PFE.US,D,20040521,000000,22.7953,22.8831,22.5806,22.7114,23089565.871101,0
+PFE.US,D,20040524,000000,22.6888,22.7055,22.325,22.4781,21061296.34473,0
+PFE.US,D,20040525,000000,22.3601,22.8314,22.3601,22.6664,23812350.287017,0
+PFE.US,D,20040526,000000,22.5884,22.9924,22.5884,22.765,18887728.472796,0
+PFE.US,D,20040527,000000,22.8383,23.1691,22.808,23.0997,18412003.913172,0
+PFE.US,D,20040528,000000,23.2335,23.2335,22.8783,23.0569,18301811.290671,0
+PFE.US,D,20040601,000000,22.9338,23.2735,22.8714,23.1281,21092102.487703,0
+PFE.US,D,20040602,000000,23.1954,23.495,23.1759,23.3193,23746903.628169,0
+PFE.US,D,20040603,000000,23.2266,23.6063,23.1954,23.1954,24181864.151747,0
+PFE.US,D,20040604,000000,23.3262,23.618,23.1886,23.2413,20501423.592354,0
+PFE.US,D,20040607,000000,23.4892,23.5497,23.3711,23.5019,18426718.396044,0
+PFE.US,D,20040608,000000,23.3925,23.6863,23.3925,23.5828,21516482.10946,0
+PFE.US,D,20040609,000000,23.5536,23.5604,23.3262,23.3778,14798535.769241,0
+PFE.US,D,20040610,000000,23.4433,23.455,23.1759,23.2686,16021575.714137,0
+PFE.US,D,20040614,000000,23.092,23.0997,22.7446,22.9338,26662413.434948,0
+PFE.US,D,20040615,000000,22.9993,23.0656,22.8431,22.8938,26348839.197582,0
+PFE.US,D,20040616,000000,22.8938,23.1281,22.8012,22.9816,18190539.674405,0
+PFE.US,D,20040617,000000,22.9007,23.0851,22.8714,23.0139,16307103.286411,0
+PFE.US,D,20040618,000000,22.9408,23.1691,22.9007,23.1174,27990279.724712,0
+PFE.US,D,20040621,000000,22.9993,23.1574,22.93,22.9661,16752327.059324,0
+PFE.US,D,20040622,000000,22.9465,22.9534,22.7055,22.7728,25891199.311232,0
+PFE.US,D,20040623,000000,22.7914,22.8714,22.641,22.808,23042667.043344,0
+PFE.US,D,20040624,000000,22.6537,22.9465,22.648,22.7114,22457973.335632,0
+PFE.US,D,20040625,000000,22.7015,22.7055,22.0663,22.0663,49030572.067359,0
+PFE.US,D,20040628,000000,22.2772,22.3093,22.0887,22.2234,32307831.775337,0
+PFE.US,D,20040629,000000,22.3024,22.5952,22.2058,22.404,26197722.688107,0
+PFE.US,D,20040630,000000,22.4664,22.5737,22.3141,22.3679,24142168.862611,0
+PFE.US,D,20040701,000000,22.321,22.4459,21.8643,22.1385,27096915.924134,0
+PFE.US,D,20040702,000000,22.1561,22.3317,22.0613,22.1434,14592556.576795,0
+PFE.US,D,20040706,000000,22.119,22.2107,22.0663,22.0995,17478943.798773,0
+PFE.US,D,20040707,000000,22.0995,22.1434,21.955,22.0018,20751552.381528,0
+PFE.US,D,20040708,000000,22.0018,22.398,21.9619,22.1434,24207308.115828,0
+PFE.US,D,20040709,000000,22.1434,22.398,22.1434,22.1863,18287554.842189,0
+PFE.US,D,20040712,000000,22.1385,22.1785,21.878,21.9365,21662080.687857,0
+PFE.US,D,20040713,000000,22.0536,22.3464,22.0536,22.2889,19814962.2258,0
+PFE.US,D,20040714,000000,22.1863,22.4829,22.1063,22.1922,18232684.98642,0
+PFE.US,D,20040715,000000,22.2058,22.3141,21.2572,21.2572,44263203.603694,0
+PFE.US,D,20040716,000000,21.2709,21.4681,20.6434,21.1255,60945792.621561,0
+PFE.US,D,20040719,000000,21.2104,21.2328,20.8795,20.949,23521764.867426,0
+PFE.US,D,20040720,000000,20.949,21.2709,20.9186,21.0943,26419492.283134,0
+PFE.US,D,20040721,000000,21.2953,21.4144,20.8795,20.8795,27119134.17846,0
+PFE.US,D,20040722,000000,20.8795,21.3452,20.8142,21.2104,26706861.215138,0
+PFE.US,D,20040723,000000,21.1919,21.2398,20.949,21.0768,19053254.108883,0
+PFE.US,D,20040726,000000,21.0416,21.0416,20.3575,20.7107,33318896.068611,0
+PFE.US,D,20040727,000000,20.7107,21.0768,20.5849,20.944,25758317.079105,0
+PFE.US,D,20040728,000000,20.7361,20.8416,20.3975,20.6307,36171570.115034,0
+PFE.US,D,20040729,000000,20.7557,20.9791,20.6522,20.8337,19658943.621196,0
+PFE.US,D,20040730,000000,20.7664,20.9644,20.6239,20.8533,21685218.08502,0
+PFE.US,D,20040802,000000,20.7293,21.0943,20.7224,21.0084,17372117.267932,0
+PFE.US,D,20040803,000000,20.8795,21.2953,20.8533,21.1743,26188068.101921,0
+PFE.US,D,20040804,000000,21.1323,21.2524,20.985,21.1402,18974934.326893,0
+PFE.US,D,20040805,000000,21.107,21.1743,20.618,20.6522,27035459.390377,0
+PFE.US,D,20040806,000000,20.4229,20.6307,20.2218,20.3428,32478869.194389,0
+PFE.US,D,20040809,000000,20.3779,20.4697,20.296,20.3575,16862518.657139,0
+PFE.US,D,20040810,000000,20.3702,20.5605,20.2725,20.5391,18245102.124543,0
+PFE.US,D,20040811,000000,20.3008,20.9313,20.3008,20.7293,22770934.811106,0
+PFE.US,D,20040812,000000,20.5849,20.949,20.4931,20.5067,18548254.286331,0
+PFE.US,D,20040813,000000,20.5067,20.6639,20.2345,20.3252,15981420.34124,0
+PFE.US,D,20040816,000000,20.3575,20.5917,20.2637,20.4873,15303844.022109,0
+PFE.US,D,20040817,000000,20.5204,20.5849,20.3115,20.4756,20927342.291636,0
+PFE.US,D,20040818,000000,20.3702,20.8142,20.257,20.7801,27909817.325473,0
+PFE.US,D,20040819,000000,20.7166,20.8464,20.4023,20.5391,19000531.993789,0
+PFE.US,D,20040820,000000,20.4814,20.7361,20.4229,20.7107,20404564.176756,0
+PFE.US,D,20040823,000000,20.618,20.8659,20.5976,20.6522,20287627.07471,0
+PFE.US,D,20040824,000000,20.8416,20.8464,20.5535,20.5742,16349861.360317,0
+PFE.US,D,20040825,000000,20.5976,20.8659,20.5605,20.8219,21575183.264077,0
+PFE.US,D,20040826,000000,20.8659,21.107,20.8279,21.0826,22184094.387403,0
+PFE.US,D,20040827,000000,21.1919,21.3559,21.1529,21.3021,17551589.8975,0
+PFE.US,D,20040830,000000,21.0903,21.2173,21.0416,21.0699,16982524.692069,0
+PFE.US,D,20040831,000000,21.0903,21.3452,21.0768,21.3158,21853502.174303,0
+PFE.US,D,20040901,000000,21.2398,21.3305,21.0552,21.107,22043550.582263,0
+PFE.US,D,20040902,000000,21.1743,21.391,20.8728,21.3392,26036337.805869,0
+PFE.US,D,20040903,000000,21.3452,21.5656,21.2398,21.2398,21564604.411627,0
+PFE.US,D,20040907,000000,21.4397,21.5324,21.1529,21.3616,21643231.599248,0
+PFE.US,D,20040908,000000,21.3616,21.4612,21.2894,21.3812,18440813.968912,0
+PFE.US,D,20040909,000000,21.391,21.4397,21.1402,21.1675,17680023.970147,0
+PFE.US,D,20040910,000000,21.0416,21.0474,20.4023,20.7888,46999849.444053,0
+PFE.US,D,20040913,000000,20.8795,20.9791,20.7605,20.9644,32652669.165378,0
+PFE.US,D,20040914,000000,21.0943,21.2894,20.944,20.9557,22806180.916076,0
+PFE.US,D,20040915,000000,20.9557,20.9986,20.7664,20.7801,24058183.594841,0
+PFE.US,D,20040916,000000,20.6639,20.9186,20.6639,20.7361,18932018.451429,0
+PFE.US,D,20040917,000000,20.7888,20.8074,20.5849,20.6961,41565481.464336,0
+PFE.US,D,20040920,000000,20.4873,20.5331,20.1311,20.2218,42635555.342544,0
+PFE.US,D,20040921,000000,20.2218,20.2871,20.1175,20.1545,28180020.727042,0
+PFE.US,D,20040922,000000,20.0471,20.1603,19.6051,19.7036,39244936.81209,0
+PFE.US,D,20040923,000000,19.9476,19.9476,19.5074,19.5299,39258727.028698,0
+PFE.US,D,20040924,000000,19.5738,19.6051,19.3113,19.3542,43318189.50899,0
+PFE.US,D,20040927,000000,19.4108,19.5982,19.2986,19.325,29459453.210265,0
+PFE.US,D,20040928,000000,19.4322,19.769,19.3962,19.6265,32265679.290524,0
+PFE.US,D,20040929,000000,19.7387,19.8304,19.6479,19.6909,24143398.485136,0
+PFE.US,D,20040930,000000,20.3916,20.5535,19.6715,19.9661,97543734.346841,0
+PFE.US,D,20041001,000000,20.257,20.2637,20.0315,20.2082,47216409.53832,0
+PFE.US,D,20041004,000000,20.2082,20.5067,20.2082,20.4229,31519910.155576,0
+PFE.US,D,20041005,000000,20.4814,20.5535,20.3487,20.415,23834729.416956,0
+PFE.US,D,20041006,000000,20.5204,20.5331,20.1867,20.3428,23749053.418216,0
+PFE.US,D,20041007,000000,19.6265,19.6479,18.6622,19.5709,129868272.59354,0
+PFE.US,D,20041008,000000,19.3864,19.769,19.3415,19.4459,49284376.403196,0
+PFE.US,D,20041011,000000,19.4167,19.8471,19.4167,19.7748,29306494.316374,0
+PFE.US,D,20041012,000000,19.5738,19.7748,19.3542,19.481,36334179.496368,0
+PFE.US,D,20041013,000000,19.487,19.5416,19.1288,19.281,44871189.43607,0
+PFE.US,D,20041014,000000,19.281,19.3542,18.8565,18.9746,41129602.822608,0
+PFE.US,D,20041015,000000,18.9238,18.9541,18.0602,18.595,103346084.28657,0
+PFE.US,D,20041018,000000,18.4105,18.9805,18.4105,18.9238,37325019.573176,0
+PFE.US,D,20041019,000000,18.9863,19.2352,18.9238,18.9238,32110730.457515,0
+PFE.US,D,20041020,000000,18.4915,18.8174,18.4262,18.4661,42086568.848245,0
+PFE.US,D,20041021,000000,18.5647,18.6622,18.3978,18.557,33732705.035402,0
+PFE.US,D,20041022,000000,18.5354,18.595,18.0739,18.1012,45853142.416085,0
+PFE.US,D,20041025,000000,18.106,18.2017,17.7791,18.1255,37318119.341445,0
+PFE.US,D,20041026,000000,18.1324,18.4964,18.0739,18.4857,38059143.158136,0
+PFE.US,D,20041027,000000,18.4447,18.9473,18.4262,18.9473,35208619.926445,0
+PFE.US,D,20041028,000000,18.9473,18.9863,18.635,18.7325,38195552.357536,0
+PFE.US,D,20041029,000000,18.7589,18.8965,18.6281,18.8907,32787846.692884,0
+PFE.US,D,20041101,000000,18.8907,18.8907,18.5813,18.791,42306504.256342,0
+PFE.US,D,20041102,000000,18.8565,19.1288,18.4798,18.7258,43876212.704154,0
+PFE.US,D,20041103,000000,19.8354,19.9007,19.1162,19.2127,74314548.936865,0
+PFE.US,D,20041104,000000,19.5738,19.5738,17.7459,18.9619,123449180.88439,0
+PFE.US,D,20041105,000000,19.0263,19.0985,18.6692,18.7833,59576392.756987,0
+PFE.US,D,20041108,000000,18.3363,18.5813,18.1724,18.5354,61021347.802242,0
+PFE.US,D,20041109,000000,18.3129,18.5354,18.2642,18.2642,39774149.951514,0
+PFE.US,D,20041110,000000,17.8376,18.0739,17.7021,17.9225,72501914.213812,0
+PFE.US,D,20041111,000000,17.7791,17.9742,17.7098,17.7148,52385637.087213,0
+PFE.US,D,20041112,000000,17.7459,17.9421,17.6278,17.9108,49510129.975202,0
+PFE.US,D,20041115,000000,17.9342,18.1832,17.787,18.0211,45841802.222357,0
+PFE.US,D,20041116,000000,18.0417,18.106,17.8182,17.825,34458247.904514,0
+PFE.US,D,20041117,000000,17.825,18.2983,17.8123,18.2642,59365202.01441,0
+PFE.US,D,20041118,000000,18.348,18.5433,18.1167,18.1167,46907125.658878,0
+PFE.US,D,20041119,000000,18.1255,18.1782,17.7205,17.7664,45757969.632716,0
+PFE.US,D,20041122,000000,17.8454,17.9108,17.6493,17.661,36062135.759757,0
+PFE.US,D,20041123,000000,17.6971,17.7459,17.3878,17.5507,48945666.632068,0
+PFE.US,D,20041124,000000,17.6493,17.7352,17.3223,17.4805,53077462.682027,0
+PFE.US,D,20041126,000000,17.4601,17.8123,17.4601,17.7205,20171912.42239,0
+PFE.US,D,20041129,000000,17.825,18.0494,17.7937,17.8318,47106978.257098,0
+PFE.US,D,20041130,000000,18.0417,18.3286,17.9031,18.1167,74570345.261192,0
+PFE.US,D,20041201,000000,18.2778,18.5774,18.2232,18.4193,49821253.165003,0
+PFE.US,D,20041202,000000,18.557,18.6077,18.4105,18.5706,47381472.016589,0
+PFE.US,D,20041203,000000,18.6555,18.6622,18.1324,18.1978,58671378.282993,0
+PFE.US,D,20041206,000000,17.8718,17.8718,17.6493,17.7547,74119909.938148,0
+PFE.US,D,20041207,000000,17.8523,18.0739,17.7411,17.7459,54222485.127137,0
+PFE.US,D,20041208,000000,17.7459,17.9742,17.6493,17.9421,41753837.091955,0
+PFE.US,D,20041209,000000,17.9635,17.9879,17.7148,17.8581,44871342.1142,0
+PFE.US,D,20041210,000000,17.7547,17.8454,17.6493,17.6747,43688006.680609,0
+PFE.US,D,20041213,000000,17.6669,17.8318,17.6435,17.7205,56291984.921427,0
+PFE.US,D,20041214,000000,17.7596,17.8981,17.7352,17.8318,50837993.19091,0
+PFE.US,D,20041215,000000,17.9108,18.512,17.8855,18.4798,63842758.695989,0
+PFE.US,D,20041216,000000,18.432,18.9863,18.4262,18.9092,82268396.048897,0
+PFE.US,D,20041217,000000,15.3462,16.9321,14.3478,16.8022,444072683.30461,0
+PFE.US,D,20041220,000000,16.5524,16.7036,15.7912,15.8478,203253592.71486,0
+PFE.US,D,20041221,000000,16.1689,16.4363,16.1152,16.2889,144882755.69516,0
+PFE.US,D,20041222,000000,16.5407,16.9505,16.5407,16.9321,107509004.13198,0
+PFE.US,D,20041223,000000,17.1673,17.3517,16.9555,17.0111,79592285.550087,0
+PFE.US,D,20041227,000000,17.1584,17.3799,17.1584,17.2872,53909368.924162,0
+PFE.US,D,20041228,000000,17.4005,17.6824,17.3712,17.5771,65686039.711085,0
+PFE.US,D,20041229,000000,17.5907,17.8123,17.5439,17.787,47000769.611575,0
+PFE.US,D,20041230,000000,17.6113,17.7411,17.4541,17.6239,51583464.142396,0
+PFE.US,D,20041231,000000,17.7791,17.7791,17.5069,17.5439,36434566.903925,0
+PFE.US,D,20050103,000000,17.8182,17.8454,17.2599,17.2599,70740626.477996,0
+PFE.US,D,20050104,000000,17.2307,17.3575,16.9847,17.2599,63486423.310661,0
+PFE.US,D,20050105,000000,17.2785,17.3019,17.0599,17.1399,42105419.986226,0
+PFE.US,D,20050106,000000,17.2258,17.3019,17.1457,17.1526,32137098.68786,0
+PFE.US,D,20050107,000000,17.3146,17.3575,17.1399,17.1584,34212114.363856,0
+PFE.US,D,20050110,000000,17.1818,17.295,17.1262,17.2521,30491672.134381,0
+PFE.US,D,20050111,000000,17.134,17.2521,16.9623,17.0599,32722707.439669,0
+PFE.US,D,20050112,000000,17.0843,17.1262,16.9124,16.9847,41030897.948539,0
+PFE.US,D,20050113,000000,16.8656,16.8861,16.4831,16.527,50172685.430514,0
+PFE.US,D,20050114,000000,16.5339,16.644,16.4675,16.4753,39684643.67861,0
+PFE.US,D,20050118,000000,16.4831,16.5339,16.3826,16.5055,52099802.109307,0
+PFE.US,D,20050119,000000,16.6373,16.7808,16.1923,16.2343,67098658.758012,0
+PFE.US,D,20050120,000000,16.2343,16.3036,16.1562,16.2957,51666076.331681,0
+PFE.US,D,20050121,000000,16.3113,16.3542,15.9727,15.9727,69584570.220104,0
+PFE.US,D,20050124,000000,16.1416,16.1416,15.8292,15.8292,45477347.229628,0
+PFE.US,D,20050125,000000,15.9288,16.1279,15.8536,16.0449,49366213.930291,0
+PFE.US,D,20050126,000000,16.1357,16.1991,16.0391,16.0449,42531486.240213,0
+PFE.US,D,20050127,000000,16.0849,16.1279,16.0185,16.1035,40314707.383409,0
+PFE.US,D,20050128,000000,16.0849,16.121,15.7707,15.8868,43934451.725639,0
+PFE.US,D,20050131,000000,16.0635,16.1035,15.6507,15.7628,66466144.00565,0
+PFE.US,D,20050201,000000,15.6936,15.7628,15.5287,15.5678,75676589.510633,0
+PFE.US,D,20050202,000000,15.6936,15.7981,15.6086,15.7083,52081254.278216,0
+PFE.US,D,20050203,000000,15.7492,15.7912,15.5354,15.6029,42139141.359266,0
+PFE.US,D,20050204,000000,15.6575,15.9288,15.6136,15.8088,45945255.488739,0
+PFE.US,D,20050207,000000,16.0185,16.326,16.0108,16.2558,65183489.911413,0
+PFE.US,D,20050208,000000,16.45,16.8716,16.3894,16.6704,72797711.183535,0
+PFE.US,D,20050209,000000,16.729,16.8861,16.3475,16.3475,63923366.600559,0
+PFE.US,D,20050210,000000,16.409,16.4294,16.1083,16.3475,38028799.148296,0
+PFE.US,D,20050211,000000,16.5055,16.652,16.2343,16.409,37939138.147892,0
+PFE.US,D,20050214,000000,16.45,16.652,15.9209,16.6236,36697263.459983,0
+PFE.US,D,20050215,000000,16.5865,16.6577,16.4363,16.4538,34919720.114397,0
+PFE.US,D,20050216,000000,16.3328,16.3475,16.1357,16.2782,56088755.984693,0
+PFE.US,D,20050217,000000,16.3113,16.3542,16.1357,16.3542,40430879.045433,0
+PFE.US,D,20050218,000000,16.3542,18.106,16.0518,17.4873,141191588.72861,0
+PFE.US,D,20050222,000000,17.6113,17.7459,17.1526,17.3517,94973531.236035,0
+PFE.US,D,20050223,000000,17.4063,17.4658,17.1673,17.1673,66540474.687234,0
+PFE.US,D,20050224,000000,17.1673,17.2872,16.893,17.2258,45036714.047473,0
+PFE.US,D,20050225,000000,17.2872,17.5507,17.1818,17.5253,36546599.86147,0
+PFE.US,D,20050228,000000,17.5771,17.7148,17.1399,17.1526,45163920.546966,0
+PFE.US,D,20050301,000000,17.3087,17.4805,17.2599,17.3644,39422560.90913,0
+PFE.US,D,20050302,000000,17.421,17.4873,17.2307,17.3644,35777992.537506,0
+PFE.US,D,20050303,000000,17.5332,17.5332,17.2872,17.3517,32373116.533885,0
+PFE.US,D,20050304,000000,17.5439,17.6239,17.4287,17.5195,28772985.6956,0
+PFE.US,D,20050307,000000,17.6054,17.7791,17.5507,17.7352,35065630.197169,0
+PFE.US,D,20050308,000000,17.7791,17.8376,17.4484,17.4601,34558794.138314,0
+PFE.US,D,20050309,000000,17.4902,17.5195,17.335,17.4484,33350011.666585,0
+PFE.US,D,20050310,000000,17.4991,17.5576,17.3878,17.4541,28737435.259056,0
+PFE.US,D,20050311,000000,17.5195,17.5195,17.1457,17.1984,25596473.137792,0
+PFE.US,D,20050314,000000,17.1984,17.343,17.1457,17.3087,31214759.857186,0
+PFE.US,D,20050315,000000,17.421,17.5069,17.1457,17.1526,30358945.65444,0
+PFE.US,D,20050316,000000,17.1399,17.2375,16.9321,16.9994,30783787.409329,0
+PFE.US,D,20050317,000000,16.9321,17.0599,16.8345,16.9691,26214429.159468,0
+PFE.US,D,20050318,000000,16.9691,17.0277,16.6919,16.851,45641026.382558,0
+PFE.US,D,20050321,000000,16.8345,16.9007,16.5748,16.7749,26664870.630624,0
+PFE.US,D,20050322,000000,16.8861,16.9769,16.5748,16.5865,37903128.652272,0
+PFE.US,D,20050323,000000,16.5865,17.017,16.5865,16.9935,49955361.945597,0
+PFE.US,D,20050324,000000,17.1984,17.3087,16.8345,17.0755,33898533.978379,0
+PFE.US,D,20050328,000000,17.1584,17.3575,17.053,17.1145,24231366.705198,0
+PFE.US,D,20050329,000000,16.9623,17.0208,16.729,16.729,42077837.503639,0
+PFE.US,D,20050330,000000,16.9007,17.1818,16.8227,17.1526,32944939.167828,0
+PFE.US,D,20050331,000000,17.2307,17.2307,16.9994,17.1399,32880108.344927,0
+PFE.US,D,20050401,000000,17.2043,17.3146,16.9204,17.0599,36840711.223649,0
+PFE.US,D,20050404,000000,17.0599,17.0599,16.8345,16.9204,36249579.417337,0
+PFE.US,D,20050405,000000,17.4873,17.6493,17.3644,17.5507,82238201.643131,0
+PFE.US,D,20050406,000000,17.6747,17.7205,17.4873,17.5253,58384779.914437,0
+PFE.US,D,20050407,000000,16.9448,17.5576,16.652,17.5507,98878193.462706,0
+PFE.US,D,20050408,000000,17.3303,17.5439,17.2833,17.3575,33681055.765961,0
+PFE.US,D,20050411,000000,17.3644,17.4601,17.1457,17.2668,28436117.284201,0
+PFE.US,D,20050412,000000,17.2258,17.5507,17.1897,17.538,33386487.394078,0
+PFE.US,D,20050413,000000,17.4541,17.8855,17.4541,17.7996,57272096.541712,0
+PFE.US,D,20050414,000000,17.9294,18.0866,17.7791,17.9108,71907413.241783,0
+PFE.US,D,20050415,000000,18.2368,18.4193,18.027,18.0796,95263035.61249,0
+PFE.US,D,20050418,000000,18.0602,18.106,17.7352,18.0094,47083532.429619,0
+PFE.US,D,20050419,000000,18.1724,18.1724,17.7547,17.8914,35305942.499859,0
+PFE.US,D,20050420,000000,17.7459,17.8855,17.3146,17.4601,48091688.665624,0
+PFE.US,D,20050421,000000,17.6113,17.7791,17.5195,17.7596,31470552.082771,0
+PFE.US,D,20050422,000000,17.7743,17.8123,17.6113,17.7596,29499300.152845,0
+PFE.US,D,20050425,000000,17.6824,17.7459,17.5439,17.6347,37015734.66905,0
+PFE.US,D,20050426,000000,17.5849,17.6824,17.4902,17.5576,33295293.46426,0
+PFE.US,D,20050427,000000,17.5253,17.6113,17.4356,17.5644,25799700.025155,0
+PFE.US,D,20050428,000000,17.5253,17.6552,17.3517,17.4132,33805813.26726,0
+PFE.US,D,20050429,000000,17.4727,17.7596,17.4356,17.7275,32655579.272019,0
+PFE.US,D,20050502,000000,17.7791,17.9108,17.7459,17.8855,27478840.778874,0
+PFE.US,D,20050503,000000,17.9108,18.0338,17.787,17.9421,33420361.445247,0
+PFE.US,D,20050504,000000,17.9499,18.1655,17.9294,18.1598,31440974.537639,0
+PFE.US,D,20050505,000000,18.0602,18.2583,18.0417,18.1724,27013386.641384,0
+PFE.US,D,20050506,000000,18.2232,18.2583,18.0094,18.0143,28434434.750713,0
+PFE.US,D,20050509,000000,17.864,18.2583,17.864,18.2515,25737326.397932,0
+PFE.US,D,20050510,000000,18.1598,18.3363,17.9822,18.0494,33600288.010463,0
+PFE.US,D,20050511,000000,17.9342,18.0602,17.8981,18.0417,24994918.231216,0
+PFE.US,D,20050512,000000,18.106,18.2017,17.9635,18.027,22610318.442946,0
+PFE.US,D,20050513,000000,18.1919,18.2017,18.0417,18.1782,27659076.799093,0
+PFE.US,D,20050516,000000,18.269,18.432,18.1782,18.4193,35287244.040008,0
+PFE.US,D,20050517,000000,18.3627,18.4193,18.2309,18.3978,33971485.433365,0
+PFE.US,D,20050518,000000,18.4193,18.5891,18.348,18.55,31678531.461191,0
+PFE.US,D,20050519,000000,18.5433,18.7589,18.4389,18.7394,34133488.200921,0
+PFE.US,D,20050520,000000,18.7258,18.7472,18.5774,18.6496,41491603.693715,0
+PFE.US,D,20050523,000000,18.5998,18.8224,18.5998,18.7658,26160020.412145,0
+PFE.US,D,20050524,000000,18.6428,18.8371,18.5169,18.8174,21618250.792985,0
+PFE.US,D,20050525,000000,18.7199,18.8497,18.4964,18.7053,23243286.106271,0
+PFE.US,D,20050526,000000,18.7258,18.8829,18.6281,18.8565,23722991.568817,0
+PFE.US,D,20050527,000000,18.7325,18.7658,18.2846,18.5032,56694454.719175,0
+PFE.US,D,20050531,000000,18.3423,18.4964,18.2017,18.2017,40348573.237094,0
+PFE.US,D,20050601,000000,18.2232,18.4193,18.2232,18.3812,32766847.814228,0
+PFE.US,D,20050602,000000,18.3812,18.5227,18.3363,18.3978,25082589.292503,0
+PFE.US,D,20050603,000000,18.3363,18.3754,18.1401,18.2446,20906497.115796,0
+PFE.US,D,20050606,000000,18.2895,18.4105,18.2583,18.2778,42201671.763359,0
+PFE.US,D,20050607,000000,18.3363,18.432,18.1832,18.2446,33680754.508443,0
+PFE.US,D,20050608,000000,18.3363,18.3363,18.0094,18.0417,28539415.823083,0
+PFE.US,D,20050609,000000,17.9879,18.0143,17.8182,17.9635,32969613.593145,0
+PFE.US,D,20050610,000000,18.0026,18.1919,17.9822,18.0602,25702838.560186,0
+PFE.US,D,20050613,000000,18.0143,18.2309,17.9499,18.1978,31826124.077448,0
+PFE.US,D,20050614,000000,18.1919,18.5647,18.1919,18.5227,38547136.276494,0
+PFE.US,D,20050615,000000,18.5813,18.5891,18.3129,18.55,29901460.495591,0
+PFE.US,D,20050616,000000,18.3812,18.7121,18.3754,18.6622,31202198.238417,0
+PFE.US,D,20050617,000000,18.269,18.8497,18.269,18.7785,43919888.896212,0
+PFE.US,D,20050620,000000,18.6622,18.8174,18.5774,18.7658,29976400.865011,0
+PFE.US,D,20050621,000000,18.7053,18.7833,18.6555,18.6692,23321450.136074,0
+PFE.US,D,20050622,000000,18.7589,18.8497,18.474,18.7833,37516752.563995,0
+PFE.US,D,20050623,000000,18.7833,19.0604,18.7472,18.8565,41477967.179922,0
+PFE.US,D,20050624,000000,18.8057,18.9336,18.595,18.6077,82257058.929225,0
+PFE.US,D,20050627,000000,18.512,18.5296,18.2309,18.3198,38027111.491381,0
+PFE.US,D,20050628,000000,18.3363,18.3812,18.0739,18.2017,51506066.5773,0
+PFE.US,D,20050629,000000,18.269,18.269,18.11,18.1655,38102673.844861,0
+PFE.US,D,20050630,000000,18.0143,18.1528,17.9342,17.9958,59706512.437176,0
+PFE.US,D,20050701,000000,17.8797,17.8855,17.4484,17.6824,64794053.087735,0
+PFE.US,D,20050705,000000,17.6278,17.7275,17.6113,17.6493,40188111.596435,0
+PFE.US,D,20050706,000000,17.661,17.6669,17.4356,17.4658,44099057.194204,0
+PFE.US,D,20050707,000000,17.343,17.4805,17.1584,17.4541,49175409.304478,0
+PFE.US,D,20050708,000000,17.4873,17.7937,17.2668,17.7098,42730886.952155,0
+PFE.US,D,20050711,000000,17.7596,17.7664,17.5576,17.6971,36612961.564413,0
+PFE.US,D,20050712,000000,17.6747,17.6971,17.5849,17.661,31934942.596778,0
+PFE.US,D,20050713,000000,17.5507,17.7664,17.5332,17.7664,36474260.14369,0
+PFE.US,D,20050714,000000,17.8523,18.0562,17.8182,18.0094,35476674.562651,0
+PFE.US,D,20050715,000000,17.9742,18.0143,17.9108,17.9879,24991858.520502,0
+PFE.US,D,20050718,000000,17.8855,17.8981,17.6239,17.7791,25724599.804808,0
+PFE.US,D,20050719,000000,17.7791,17.9225,17.7205,17.864,41660342.743332,0
+PFE.US,D,20050720,000000,18.0094,18.1528,17.6181,17.6552,68603995.442001,0
+PFE.US,D,20050721,000000,17.825,17.825,17.3146,17.3517,59484129.055574,0
+PFE.US,D,20050722,000000,17.4541,17.5439,17.2785,17.2872,49419553.930702,0
+PFE.US,D,20050725,000000,17.2872,17.3712,17.2102,17.2375,33585270.220701,0
+PFE.US,D,20050726,000000,17.3517,17.3575,17.097,17.1204,36854351.836183,0
+PFE.US,D,20050727,000000,17.2258,17.4727,17.1262,17.421,32875205.225112,0
+PFE.US,D,20050728,000000,17.421,17.5195,17.4063,17.4658,34178238.263316,0
+PFE.US,D,20050729,000000,17.4727,17.5907,17.2521,17.2872,28709082.213021,0
+PFE.US,D,20050801,000000,17.6054,17.6054,17.335,17.3799,30467758.025658,0
+PFE.US,D,20050802,000000,17.5439,17.5907,17.421,17.5771,27763297.554868,0
+PFE.US,D,20050803,000000,17.5439,17.5849,17.3946,17.5722,33717071.409693,0
+PFE.US,D,20050804,000000,17.5507,17.5849,17.295,17.3575,30265149.023613,0
+PFE.US,D,20050805,000000,17.295,17.3223,17.1077,17.1262,27326193.389357,0
+PFE.US,D,20050808,000000,17.2258,17.2453,17.053,17.1037,21008879.585897,0
+PFE.US,D,20050809,000000,17.2043,17.4287,17.1037,17.421,36315634.739333,0
+PFE.US,D,20050810,000000,17.4404,17.5195,17.2043,17.218,35227933.197557,0
+PFE.US,D,20050811,000000,17.218,17.3517,17.1037,17.2521,33613467.514551,0
+PFE.US,D,20050812,000000,17.2785,17.2872,17.0472,17.0666,24052359.282818,0
+PFE.US,D,20050815,000000,17.1077,17.1262,16.9935,17.097,26093656.659832,0
+PFE.US,D,20050816,000000,17.1077,17.1526,16.9691,16.9994,29800301.499901,0
+PFE.US,D,20050817,000000,16.9994,17.1526,16.9769,17.0666,27251711.054327,0
+PFE.US,D,20050818,000000,17.0666,17.097,16.8413,16.8861,35591622.750265,0
+PFE.US,D,20050819,000000,16.9623,16.9994,16.6061,16.6704,36043289.745203,0
+PFE.US,D,20050822,000000,16.7417,16.8599,16.527,16.5466,44303358.976591,0
+PFE.US,D,20050823,000000,16.4831,16.5865,16.3592,16.3767,39089837.350322,0
+PFE.US,D,20050824,000000,16.3689,16.6119,16.3542,16.3542,40344437.606671,0
+PFE.US,D,20050825,000000,16.3542,16.4363,16.1991,16.2284,33414997.216986,0
+PFE.US,D,20050826,000000,16.2889,16.3191,16.1562,16.2401,29249480.818672,0
+PFE.US,D,20050829,000000,16.1689,16.4167,16.1562,16.3767,27391634.924777,0
+PFE.US,D,20050830,000000,16.3191,16.4753,16.3113,16.403,36957036.588488,0
+PFE.US,D,20050831,000000,16.4753,16.6236,16.3767,16.6236,37351685.986983,0
+PFE.US,D,20050901,000000,16.6119,16.7036,16.4167,16.5055,33070769.51478,0
+PFE.US,D,20050902,000000,16.5748,16.5992,16.3953,16.527,29693020.008725,0
+PFE.US,D,20050906,000000,16.5865,16.9007,16.527,16.8793,64801254.576985,0
+PFE.US,D,20050907,000000,16.9007,17.2102,16.893,17.1584,46720913.673194,0
+PFE.US,D,20050908,000000,17.2872,17.3644,17.0599,17.295,35556985.308444,0
+PFE.US,D,20050909,000000,17.3878,17.3878,17.1037,17.1818,30491824.812511,0
+PFE.US,D,20050912,000000,17.1584,17.2833,17.1262,17.1897,21066045.76173,0
+PFE.US,D,20050913,000000,17.0755,17.1204,16.8149,16.9505,30377492.460847,0
+PFE.US,D,20050914,000000,16.9369,17.0208,16.9124,16.9847,21918334.021889,0
+PFE.US,D,20050915,000000,16.9691,16.9994,16.7349,16.7671,28094645.985819,0
+PFE.US,D,20050916,000000,16.8266,16.9505,16.7036,16.9007,47413202.425825,0
+PFE.US,D,20050919,000000,16.7603,16.8656,16.5797,16.7036,34388670.738671,0
+PFE.US,D,20050920,000000,16.6704,16.7349,16.5339,16.5748,36901707.673645,0
+PFE.US,D,20050921,000000,16.4167,16.6577,16.409,16.5144,32704622.766395,0
+PFE.US,D,20050922,000000,16.45,16.6236,16.4363,16.4753,34163067.795425,0
+PFE.US,D,20050923,000000,16.3767,16.4363,16.2284,16.2284,49356251.938475,0
+PFE.US,D,20050926,000000,16.3406,16.4753,16.2488,16.4363,44256148.644461,0
+PFE.US,D,20050927,000000,16.4831,16.5055,16.1689,16.1816,34528748.311936,0
+PFE.US,D,20050928,000000,16.2625,16.3894,16.0976,16.2207,41397503.755998,0
+PFE.US,D,20050929,000000,16.283,16.409,16.1757,16.3689,41609925.145786,0
+PFE.US,D,20050930,000000,16.2782,16.3406,16.2488,16.2889,30043384.552013,0
+PFE.US,D,20051003,000000,16.4294,16.5992,16.2558,16.5007,41302634.279519,0
+PFE.US,D,20051004,000000,16.6061,16.6851,16.4538,16.4675,32778185.958586,0
+PFE.US,D,20051005,000000,16.5748,16.6061,16.1689,16.1816,36360235.197654,0
+PFE.US,D,20051006,000000,16.2488,16.2723,15.8937,16.0849,41218950.269268,0
+PFE.US,D,20051007,000000,16.1035,16.1816,15.9132,15.9132,35159115.323623,0
+PFE.US,D,20051010,000000,15.8937,16.0518,15.8292,15.9523,40967449.426292,0
+PFE.US,D,20051011,000000,15.9523,15.9981,15.6799,15.8536,46182810.36292,0
+PFE.US,D,20051012,000000,16.6178,16.6178,16.1152,16.205,77408754.661649,0
+PFE.US,D,20051013,000000,16.1874,16.2207,15.9209,15.9921,36413107.941508,0
+PFE.US,D,20051014,000000,15.9463,16.1035,15.757,15.8673,35081108.070691,0
+PFE.US,D,20051017,000000,15.8937,15.9209,15.6448,15.7356,45170054.31399,0
+PFE.US,D,20051018,000000,15.7492,15.8478,15.7014,15.7434,27157608.042554,0
+PFE.US,D,20051019,000000,15.7121,15.7434,15.3852,15.638,45308755.734713,0
+PFE.US,D,20051020,000000,14.5889,14.7333,14.2824,14.2903,179354490.50939,0
+PFE.US,D,20051021,000000,14.3557,14.4113,13.5144,13.8638,151795045.92469,0
+PFE.US,D,20051024,000000,13.9057,13.9243,13.6549,13.7603,82084176.051701,0
+PFE.US,D,20051025,000000,13.8511,13.9126,13.734,13.8317,63638455.888917,0
+PFE.US,D,20051026,000000,13.8999,13.8999,13.7281,13.7379,71599663.316441,0
+PFE.US,D,20051027,000000,13.7437,13.8578,13.7154,13.7662,46350015.458439,0
+PFE.US,D,20051028,000000,13.8081,14.0463,13.773,14.0297,57715947.236139,0
+PFE.US,D,20051031,000000,14.2229,14.3098,14.06,14.1838,74028103.246439,0
+PFE.US,D,20051101,000000,14.1907,14.2493,13.9779,14.06,52872706.963993,0
+PFE.US,D,20051102,000000,14.0356,14.1468,14.017,14.0921,58374050.433229,0
+PFE.US,D,20051103,000000,14.1585,14.5137,14.1145,14.2707,90446466.877577,0
+PFE.US,D,20051104,000000,14.4005,14.5459,14.3147,14.5224,72833886.678195,0
+PFE.US,D,20051107,000000,14.581,14.6084,14.3557,14.5314,49326220.457693,0
+PFE.US,D,20051108,000000,14.4962,14.5097,14.2707,14.2971,32279165.175558,0
+PFE.US,D,20051109,000000,14.3341,14.5224,14.1653,14.46,42274318.886772,0
+PFE.US,D,20051110,000000,14.46,14.5459,14.2756,14.4903,37307856.092109,0
+PFE.US,D,20051111,000000,14.581,14.664,14.3751,14.6368,36687758.477871,0
+PFE.US,D,20051114,000000,14.7274,14.7519,14.4181,14.5137,49864932.431115,0
+PFE.US,D,20051115,000000,14.1907,14.4113,14.1585,14.2824,54997069.441253,0
+PFE.US,D,20051116,000000,14.2903,14.3147,13.8725,13.9418,60906868.92056,0
+PFE.US,D,20051117,000000,13.9965,14.0356,13.814,13.9301,48790257.715297,0
+PFE.US,D,20051118,000000,14.1585,14.2229,13.9301,14.0921,50370241.708669,0
+PFE.US,D,20051121,000000,14.1721,14.1838,13.9829,14.1838,39407548.242794,0
+PFE.US,D,20051122,000000,14.1585,14.1585,13.9057,13.9477,46223113.290519,0
+PFE.US,D,20051123,000000,13.9613,14.217,13.9418,14.1185,38839097.848625,0
+PFE.US,D,20051125,000000,14.1585,14.3478,14.1145,14.1399,17742549.250813,0
+PFE.US,D,20051128,000000,14.2229,14.2639,14.0394,14.0863,36878257.747423,0
+PFE.US,D,20051129,000000,14.0863,14.2112,14.0023,14.0102,52655995.216282,0
+PFE.US,D,20051130,000000,13.9965,14.0677,13.8207,13.8317,52526638.926742,0
+PFE.US,D,20051201,000000,13.8794,13.9887,13.8317,13.9477,46153839.431566,0
+PFE.US,D,20051202,000000,13.9369,13.9779,13.8511,13.8999,33046401.470407,0
+PFE.US,D,20051205,000000,13.8921,13.9613,13.8364,13.9301,45289443.488286,0
+PFE.US,D,20051206,000000,13.9779,13.9779,13.773,13.7955,51934739.631037,0
+PFE.US,D,20051207,000000,13.8247,13.8794,13.7056,13.7662,52637448.409875,0
+PFE.US,D,20051208,000000,13.7662,13.7818,13.6412,13.6891,45905405.472102,0
+PFE.US,D,20051209,000000,13.6979,13.734,13.4188,13.4549,64979191.203082,0
+PFE.US,D,20051212,000000,13.4616,13.6891,13.2265,13.6618,88193359.847982,0
+PFE.US,D,20051213,000000,13.7525,14.6084,13.7525,14.5576,138231949.81881,0
+PFE.US,D,20051214,000000,14.5576,15.0114,14.5518,14.9109,101534529.58195,0
+PFE.US,D,20051215,000000,14.8915,15.0661,14.6796,14.868,64987316.958596,0
+PFE.US,D,20051216,000000,14.8534,14.9607,14.7089,14.7333,103221025.52774,0
+PFE.US,D,20051219,000000,16.409,16.4441,15.7707,15.8673,219306118.02793,0
+PFE.US,D,20051220,000000,15.8038,15.8478,15.5678,15.6575,74221058.686984,0
+PFE.US,D,20051221,000000,15.6936,15.958,15.6213,15.6877,54098346.535842,0
+PFE.US,D,20051222,000000,15.6799,15.757,15.5462,15.7014,38591117.824811,0
+PFE.US,D,20051223,000000,15.6575,15.6936,15.5832,15.6321,33124564.475524,0
+PFE.US,D,20051227,000000,15.6321,15.6575,15.4184,15.4184,38250262.362377,0
+PFE.US,D,20051228,000000,15.4447,15.5354,15.3647,15.3999,36889449.361764,0
+PFE.US,D,20051229,000000,15.3647,15.4184,15.2944,15.3022,38033549.589982,0
+PFE.US,D,20051230,000000,15.3131,15.3131,15.1452,15.2144,49798572.777544,0
+PFE.US,D,20060103,000000,15.431,15.6086,15.3999,15.516,58315970.237987,0
+PFE.US,D,20060104,000000,15.638,16.0322,15.6263,16.0185,67391234.116721,0
+PFE.US,D,20060105,000000,16.0185,16.1493,15.9463,16.0391,65223954.739311,0
+PFE.US,D,20060106,000000,16.1152,16.2782,16.0703,16.2118,43592833.89724,0
+PFE.US,D,20060109,000000,16.2957,16.3036,15.9981,16.2118,43035876.374931,0
+PFE.US,D,20060110,000000,16.1357,16.1416,15.8673,15.9463,43871765.569358,0
+PFE.US,D,20060111,000000,16.0518,16.1991,16.0185,16.1493,43556663.526007,0
+PFE.US,D,20060112,000000,16.164,16.2118,15.965,16.0391,41381260.442455,0
+PFE.US,D,20060113,000000,16.1083,16.1757,15.9463,16.0976,32125599.667888,0
+PFE.US,D,20060117,000000,15.9921,16.0039,15.7083,15.8449,49277788.700524,0
+PFE.US,D,20060118,000000,15.7864,15.8088,15.5598,15.6575,51314180.90835,0
+PFE.US,D,20060119,000000,16.2558,16.3894,16.0703,16.2889,88301260.249162,0
+PFE.US,D,20060120,000000,16.2889,16.3592,16.0635,16.121,79170050.594948,0
+PFE.US,D,20060123,000000,16.1816,16.3036,16.1493,16.2401,44168792.161605,0
+PFE.US,D,20060124,000000,16.3113,16.3328,15.9844,16.0449,44743679.629688,0
+PFE.US,D,20060125,000000,16.1279,16.2284,15.8478,16.1991,40411417.194932,0
+PFE.US,D,20060126,000000,16.2782,16.5339,16.1757,16.3475,63215449.345646,0
+PFE.US,D,20060127,000000,16.6061,17.017,16.5407,16.9555,93474929.809423,0
+PFE.US,D,20060130,000000,17.0599,17.1897,16.8081,16.9261,50317819.826409,0
+PFE.US,D,20060131,000000,16.9769,17.0111,16.644,16.7544,48069158.906924,0
+PFE.US,D,20060201,000000,16.8022,17.0422,16.7544,16.9994,43472216.125106,0
+PFE.US,D,20060202,000000,17.0277,17.0472,16.6704,16.8227,37826495.502512,0
+PFE.US,D,20060203,000000,16.8227,16.8227,16.49,16.4958,42147872.703872,0
+PFE.US,D,20060206,000000,16.45,16.5202,16.2782,16.3689,33371167.322112,0
+PFE.US,D,20060207,000000,16.3475,16.7671,16.3406,16.4294,43623023.179579,0
+PFE.US,D,20060208,000000,16.7349,17.2258,16.7036,17.2043,95058283.993197,0
+PFE.US,D,20060209,000000,17.2043,17.5118,17.1204,17.1897,70999946.69554,0
+PFE.US,D,20060210,000000,16.9623,17.017,16.5407,16.7544,88668629.447272,0
+PFE.US,D,20060213,000000,16.5748,16.7417,16.4363,16.6919,38187273.923893,0
+PFE.US,D,20060214,000000,16.6577,16.729,16.5992,16.6373,48423657.031264,0
+PFE.US,D,20060215,000000,16.6178,16.7349,16.4538,16.7095,42732268.228123,0
+PFE.US,D,20060216,000000,16.7036,16.8716,16.5524,16.8413,34671284.105564,0
+PFE.US,D,20060217,000000,16.8345,16.8472,16.6061,16.8472,38388657.402155,0
+PFE.US,D,20060221,000000,16.7671,16.8861,16.6968,16.729,32040078.396648,0
+PFE.US,D,20060222,000000,16.7603,17.134,16.7544,17.091,44695853.461612,0
+PFE.US,D,20060223,000000,17.1077,17.1926,16.9935,17.053,33540823.465195,0
+PFE.US,D,20060224,000000,17.0277,17.2785,17.017,17.2043,29507569.364321,0
+PFE.US,D,20060227,000000,17.2258,17.4541,17.1984,17.3575,47723093.943731,0
+PFE.US,D,20060228,000000,17.3575,17.3575,17.053,17.091,45358407.892238,0
+PFE.US,D,20060301,000000,17.0277,17.1584,16.8472,17.134,41226611.842279,0
+PFE.US,D,20060302,000000,16.9623,17.1399,16.9007,17.0061,30601862.707512,0
+PFE.US,D,20060303,000000,16.8861,17.2599,16.8861,17.1037,43936600.491,0
+PFE.US,D,20060306,000000,17.0666,17.2258,16.9261,16.9505,32254346.269594,0
+PFE.US,D,20060307,000000,16.9935,17.1399,16.8472,17.091,35003402.075278,0
+PFE.US,D,20060308,000000,17.0277,17.1204,16.9555,17.0843,39519121.11658,0
+PFE.US,D,20060309,000000,17.1262,17.2258,17.0472,17.091,28744942.104566,0
+PFE.US,D,20060310,000000,17.1897,17.2102,16.9057,17.017,34876194.551099,0
+PFE.US,D,20060313,000000,16.9623,16.9935,16.8793,16.9448,39215658.475104,0
+PFE.US,D,20060314,000000,16.9007,16.9623,16.8149,16.9448,35493845.216516,0
+PFE.US,D,20060315,000000,16.9555,16.9935,16.8656,16.9321,28190436.654506,0
+PFE.US,D,20060316,000000,16.9204,17.0599,16.8793,16.9994,34958500.359438,0
+PFE.US,D,20060317,000000,17.097,17.2785,17.0208,17.218,49235482.512895,0
+PFE.US,D,20060320,000000,17.218,17.3575,17.1584,17.2736,27943073.491324,0
+PFE.US,D,20060321,000000,17.2872,17.3087,17.053,17.1673,35190997.386302,0
+PFE.US,D,20060322,000000,17.1926,17.3019,17.1204,17.2258,34652436.041639,0
+PFE.US,D,20060323,000000,17.2258,17.2736,16.9369,17.0599,27737091.224823,0
+PFE.US,D,20060324,000000,17.1204,17.1204,16.8656,16.9769,27317145.41695,0
+PFE.US,D,20060327,000000,16.9623,16.9769,16.7603,16.8413,31025487.136102,0
+PFE.US,D,20060328,000000,16.7876,16.8413,16.5055,16.5407,37210531.469324,0
+PFE.US,D,20060329,000000,16.5865,16.6704,16.3826,16.4675,40053083.673002,0
+PFE.US,D,20060330,000000,16.4675,16.5934,16.4441,16.4441,34040612.762302,0
+PFE.US,D,20060331,000000,16.4675,16.5524,16.1991,16.2625,37094667.21293,0
+PFE.US,D,20060403,000000,16.3689,16.5007,16.3328,16.3894,31273613.689934,0
+PFE.US,D,20060404,000000,16.4617,16.4675,16.3191,16.3826,33376526.426947,0
+PFE.US,D,20060405,000000,16.3406,16.5339,16.3328,16.4236,26372749.207563,0
+PFE.US,D,20060406,000000,16.326,16.3826,16.2558,16.3689,37747414.379242,0
+PFE.US,D,20060407,000000,16.3767,16.3953,16.0849,16.1083,32027663.307896,0
+PFE.US,D,20060410,000000,16.1152,16.1874,15.9921,16.0849,28027060.808465,0
+PFE.US,D,20060411,000000,16.0849,16.1562,15.7785,15.8868,36190111.798012,0
+PFE.US,D,20060412,000000,15.8673,16.0039,15.8478,15.9356,27244044.357889,0
+PFE.US,D,20060413,000000,15.8215,16.0576,15.8215,15.9844,28051580.506282,0
+PFE.US,D,20060417,000000,15.9356,16.0185,15.881,15.9463,26438040.114225,0
+PFE.US,D,20060418,000000,15.9356,16.2694,15.9356,16.2694,39272364.567177,0
+PFE.US,D,20060419,000000,16.3592,16.3592,16.0635,16.1923,50354298.627959,0
+PFE.US,D,20060420,000000,16.1357,16.3036,16.121,16.2782,38250106.610191,0
+PFE.US,D,20060421,000000,16.2558,16.3592,16.1493,16.2284,38260230.502307,0
+PFE.US,D,20060424,000000,16.1279,16.205,16.0108,16.1757,34946391.651631,0
+PFE.US,D,20060425,000000,16.1152,16.2343,16.1035,16.1279,45180320.637382,0
+PFE.US,D,20060426,000000,16.0849,16.3475,16.0849,16.2889,47377031.029907,0
+PFE.US,D,20060427,000000,16.2889,16.4617,16.2207,16.2207,36042679.032682,0
+PFE.US,D,20060428,000000,16.2488,16.5992,16.2207,16.527,42119675.410024,0
+PFE.US,D,20060501,000000,16.6373,16.6968,16.3036,16.3894,40504441.212939,0
+PFE.US,D,20060502,000000,16.3475,16.567,16.3191,16.4294,35161725.19743,0
+PFE.US,D,20060503,000000,16.49,16.7036,16.3826,16.4236,38314480.423386,0
+PFE.US,D,20060504,000000,16.5055,16.6061,16.4236,16.4538,40779086.625876,0
+PFE.US,D,20060505,000000,16.527,16.6851,16.49,16.5748,30339478.680513,0
+PFE.US,D,20060508,000000,16.5748,16.7671,16.5602,16.6647,31348715.959653,0
+PFE.US,D,20060509,000000,16.6373,16.7808,16.5934,16.644,25426814.945338,0
+PFE.US,D,20060510,000000,16.5007,16.5055,16.2284,16.3406,41224468.200346,0
+PFE.US,D,20060511,000000,16.49,16.567,16.1152,16.1874,44494779.438351,0
+PFE.US,D,20060512,000000,16.1152,16.2207,15.9356,15.9844,43364165.095168,0
+PFE.US,D,20060515,000000,15.9981,16.2694,15.9981,16.2401,38006882.151489,0
+PFE.US,D,20060516,000000,16.1152,16.3191,16.0518,16.2488,34648598.594679,0
+PFE.US,D,20060517,000000,16.121,16.2782,15.757,15.8361,47060081.478713,0
+PFE.US,D,20060518,000000,15.7981,15.881,15.5598,15.5902,48958694.48271,0
+PFE.US,D,20060519,000000,15.6575,15.7229,15.3999,15.5424,52991940.386102,0
+PFE.US,D,20060522,000000,15.516,15.7492,15.4633,15.4769,41667241.950379,0
+PFE.US,D,20060523,000000,15.4769,15.7434,15.4769,15.6507,44771724.245407,0
+PFE.US,D,20060524,000000,15.6507,15.6575,15.4184,15.5531,38505910.107315,0
+PFE.US,D,20060525,000000,15.5531,15.595,15.3999,15.5598,36616335.853555,0
+PFE.US,D,20060526,000000,15.6877,15.7229,15.5082,15.6575,35290004.542576,0
+PFE.US,D,20060530,000000,15.595,15.6507,15.3579,15.3852,37128228.735042,0
+PFE.US,D,20060531,000000,15.3852,15.5287,15.3462,15.4369,36486981.613387,0
+PFE.US,D,20060601,000000,15.5462,15.757,15.4769,15.595,38367046.786293,0
+PFE.US,D,20060602,000000,15.6575,15.7912,15.5755,15.7864,33092068.626269,0
+PFE.US,D,20060605,000000,15.8536,15.9288,15.5598,15.6213,39154206.04009,0
+PFE.US,D,20060606,000000,15.6877,15.8673,15.4369,15.5531,40657859.165906,0
+PFE.US,D,20060607,000000,15.6741,15.7785,15.5902,15.6029,41181716.274551,0
+PFE.US,D,20060608,000000,15.4633,15.5902,15.2144,15.5678,52737679.04056,0
+PFE.US,D,20060609,000000,15.431,15.5082,15.3081,15.3521,46677388.109896,0
+PFE.US,D,20060612,000000,15.3647,15.4369,15.1452,15.1959,30750682.896923,0
+PFE.US,D,20060613,000000,15.1383,15.3355,15.0261,15.031,47019926.105816,0
+PFE.US,D,20060614,000000,15.0114,15.1305,14.99,15.0856,44392708.472621,0
+PFE.US,D,20060615,000000,15.2291,15.4252,15.1032,15.3521,41186920.651885,0
+PFE.US,D,20060616,000000,15.2671,15.431,15.1646,15.2867,47397568.800116,0
+PFE.US,D,20060619,000000,15.3355,15.3999,14.9343,15.0475,42605061.72863,0
+PFE.US,D,20060620,000000,15.1158,15.1383,14.9059,14.9744,72973199.836123,0
+PFE.US,D,20060621,000000,14.9968,15.1452,14.7694,14.8065,57733570.800966,0
+PFE.US,D,20060622,000000,14.8407,15.0017,14.7636,14.7772,35373992.884402,0
+PFE.US,D,20060623,000000,14.8123,14.8758,14.6855,14.7694,34101913.543871,0
+PFE.US,D,20060626,000000,15.3022,15.3022,14.9656,15.0114,47891221.256142,0
+PFE.US,D,20060627,000000,15.0261,15.0817,14.8202,14.8758,32972987.882288,0
+PFE.US,D,20060628,000000,14.9607,15.0114,14.8915,14.9402,30313276.449208,0
+PFE.US,D,20060629,000000,15.0085,15.2037,14.9266,15.1646,39890931.301373,0
+PFE.US,D,20060630,000000,15.2037,15.5287,15.188,15.3131,48148550.509882,0
+PFE.US,D,20060703,000000,15.3579,15.4681,15.2671,15.3852,24182938.022084,0
+PFE.US,D,20060705,000000,15.3521,15.4564,15.2867,15.4506,45922722.655984,0
+PFE.US,D,20060706,000000,15.5082,15.6136,15.3999,15.4506,30906242.442452,0
+PFE.US,D,20060707,000000,15.5287,15.595,15.3999,15.4506,26687551.018082,0
+PFE.US,D,20060710,000000,15.5598,15.6321,15.5033,15.5755,21757563.950914,0
+PFE.US,D,20060711,000000,15.5082,15.5462,15.1509,15.3285,42142357.846852,0
+PFE.US,D,20060712,000000,15.274,15.3198,15.0856,15.1218,25815185.071476,0
+PFE.US,D,20060713,000000,15.1032,15.1218,14.8202,14.9216,38893664.397506,0
+PFE.US,D,20060714,000000,14.9216,14.9216,14.46,14.6221,43503022.268077,0
+PFE.US,D,20060717,000000,14.6152,14.7851,14.5381,14.6221,36157313.666551,0
+PFE.US,D,20060718,000000,14.7206,14.8465,14.5713,14.7333,40910283.25046,0
+PFE.US,D,20060719,000000,14.8065,15.2613,14.7772,15.2037,51522924.702106,0
+PFE.US,D,20060720,000000,15.4252,15.5678,15.3355,15.4681,51309586.218853,0
+PFE.US,D,20060721,000000,15.5287,15.6877,15.4564,15.5462,56900284.307547,0
+PFE.US,D,20060724,000000,15.6662,16.2723,15.5354,16.1757,72676482.69888,0
+PFE.US,D,20060725,000000,16.1152,16.3953,16.1152,16.283,45540947.405318,0
+PFE.US,D,20060726,000000,16.2488,16.4831,16.2343,16.3826,43580574.560675,0
+PFE.US,D,20060727,000000,16.4441,16.7505,16.3953,16.7349,55052707.8111,0
+PFE.US,D,20060728,000000,16.7671,17.1584,16.7505,17.0355,71968869.775541,0
+PFE.US,D,20060731,000000,17.2599,17.3946,16.9057,16.9555,79546151.137667,0
+PFE.US,D,20060801,000000,16.9935,17.1526,16.9124,16.9555,51146208.32344,0
+PFE.US,D,20060802,000000,17.1037,17.2668,16.5202,16.7095,93162272.665523,0
+PFE.US,D,20060803,000000,16.6919,16.7749,16.5865,16.644,43187909.977871,0
+PFE.US,D,20060804,000000,16.8861,16.9847,16.7876,16.9505,48297211.87305,0
+PFE.US,D,20060807,000000,16.9369,17.0355,16.9261,16.9994,41999058.662574,0
+PFE.US,D,20060808,000000,16.9935,17.1262,16.9448,17.0666,53660779.212513,0
+PFE.US,D,20060809,000000,17.0472,17.1584,16.9691,17.0599,50992478.866102,0
+PFE.US,D,20060810,000000,16.9321,16.9935,16.7095,16.9448,36113481.722308,0
+PFE.US,D,20060811,000000,16.851,16.893,16.6577,16.8472,24875379.452846,0
+PFE.US,D,20060814,000000,16.8861,17.1526,16.8656,17.017,34289203.498637,0
+PFE.US,D,20060815,000000,17.0755,17.2833,17.0472,17.2258,33694239.368791,0
+PFE.US,D,20060816,000000,17.2102,17.4902,17.1926,17.4541,43587619.273053,0
+PFE.US,D,20060817,000000,17.4658,17.6971,17.421,17.6181,46496535.229044,0
+PFE.US,D,20060818,000000,17.6113,17.6669,17.3946,17.6493,40673034.757225,0
+PFE.US,D,20060821,000000,17.4727,17.8581,17.3517,17.3799,36970838.076638,0
+PFE.US,D,20060822,000000,17.3799,17.6747,17.3799,17.6054,37963509.26632,0
+PFE.US,D,20060823,000000,17.538,17.7148,17.5253,17.7098,32447605.017027,0
+PFE.US,D,20060824,000000,17.7459,17.8454,17.6239,17.7743,34062835.11537,0
+PFE.US,D,20060825,000000,17.6971,17.8454,17.6181,17.7664,25076460.648905,0
+PFE.US,D,20060828,000000,17.7148,18.106,17.6824,17.9704,43585777.913323,0
+PFE.US,D,20060829,000000,17.9342,18.106,17.9342,18.0094,32406217.972236,0
+PFE.US,D,20060830,000000,18.0094,18.1919,18.0094,18.0933,39512069.231403,0
+PFE.US,D,20060831,000000,18.0933,18.1598,17.9499,17.9822,35093827.491017,0
+PFE.US,D,20060901,000000,18.1324,18.2515,17.9958,18.2446,36011716.112839,0
+PFE.US,D,20060905,000000,18.1832,18.1978,18.0338,18.1655,30729686.067639,0
+PFE.US,D,20060906,000000,18.1978,18.269,18.0602,18.0866,45727776.251636,0
+PFE.US,D,20060907,000000,18.0417,18.0739,17.825,17.9108,40250026.164582,0
+PFE.US,D,20060908,000000,17.8797,18.106,17.8797,18.0026,27570948.728102,0
+PFE.US,D,20060911,000000,17.9421,18.1978,17.9421,18.1919,31237444.343386,0
+PFE.US,D,20060912,000000,18.2515,18.4857,18.2066,18.432,57659393.822198,0
+PFE.US,D,20060913,000000,18.355,18.4857,18.3286,18.3921,33823896.915849,0
+PFE.US,D,20060914,000000,18.3051,18.4193,18.1461,18.3978,31679300.999952,0
+PFE.US,D,20060915,000000,18.4193,18.4857,18.2778,18.2954,42237074.645201,0
+PFE.US,D,20060918,000000,18.2583,18.4105,18.2368,18.3754,32399170.185802,0
+PFE.US,D,20060919,000000,18.3685,18.4047,18.1401,18.3978,32680408.424837,0
+PFE.US,D,20060920,000000,18.3754,18.5998,18.3754,18.5774,41278112.532331,0
+PFE.US,D,20060921,000000,18.5774,18.5891,18.3363,18.4047,41717818.374167,0
+PFE.US,D,20060922,000000,18.4047,18.4262,18.2895,18.3754,29523209.138142,0
+PFE.US,D,20060925,000000,18.4593,18.5891,18.348,18.4964,39037572.244933,0
+PFE.US,D,20060926,000000,18.4447,18.5354,18.4105,18.5296,38627596.626361,0
+PFE.US,D,20060927,000000,18.432,18.595,18.4047,18.5354,36169119.067469,0
+PFE.US,D,20060928,000000,18.4915,18.557,18.355,18.4661,31605885.362464,0
+PFE.US,D,20060929,000000,18.5227,18.6496,18.432,18.5032,36444069.836666,0
+PFE.US,D,20061002,000000,18.3978,18.6622,18.3978,18.474,33845351.779524,0
+PFE.US,D,20061003,000000,18.4593,18.6555,18.432,18.5354,30916515.938641,0
+PFE.US,D,20061004,000000,18.5354,18.55,18.2895,18.4857,42184350.480737,0
+PFE.US,D,20061005,000000,18.4193,18.432,18.106,18.2642,44326191.017493,0
+PFE.US,D,20061006,000000,18.1832,18.2368,18.0026,18.2017,40869667.793802,0
+PFE.US,D,20061009,000000,18.1255,18.1598,17.9167,18.0417,31917004.453522,0
+PFE.US,D,20061010,000000,17.9421,18.0094,17.7937,17.9822,45014489.645034,0
+PFE.US,D,20061011,000000,17.8981,17.9421,17.7459,17.8064,49670595.714602,0
+PFE.US,D,20061012,000000,17.8064,18.1012,17.7937,18.0417,40683146.353114,0
+PFE.US,D,20061013,000000,17.9704,18.0494,17.8581,18.0026,37584794.751054,0
+PFE.US,D,20061016,000000,18.0094,18.1012,17.864,18.0494,30612136.2037,0
+PFE.US,D,20061017,000000,17.9167,18.1919,17.9031,18.0866,38224365.487334,0
+PFE.US,D,20061018,000000,18.1832,18.4105,18.0933,18.3363,48463199.642269,0
+PFE.US,D,20061019,000000,18.5433,18.595,18.0094,18.0602,77127373.991337,0
+PFE.US,D,20061020,000000,18.11,18.11,17.6181,18.0602,74506583.185203,0
+PFE.US,D,20061023,000000,17.9742,18.1255,17.9342,18.0933,47965708.714598,0
+PFE.US,D,20061024,000000,17.7791,17.825,17.6181,17.787,77867317.789577,0
+PFE.US,D,20061025,000000,17.7275,17.9108,17.6552,17.8981,55366741.10754,0
+PFE.US,D,20061026,000000,17.8981,17.9108,17.661,17.7996,62930231.228373,0
+PFE.US,D,20061027,000000,17.7205,17.9342,17.7098,17.7596,60651218.101565,0
+PFE.US,D,20061030,000000,17.6971,17.8797,17.6894,17.7459,51815345.333314,0
+PFE.US,D,20061031,000000,17.5771,17.6552,17.2102,17.3878,123541912.86704,0
+PFE.US,D,20061101,000000,17.421,17.538,17.3019,17.3146,60445544.265379,0
+PFE.US,D,20061102,000000,17.295,17.421,17.2453,17.4132,44143809.30597,0
+PFE.US,D,20061103,000000,17.4063,17.4601,17.2668,17.3223,41345852.437186,0
+PFE.US,D,20061106,000000,17.335,17.6747,17.3223,17.6113,49843326.938681,0
+PFE.US,D,20061107,000000,17.6181,17.9225,17.6181,17.8064,68230041.615274,0
+PFE.US,D,20061108,000000,17.4132,17.4404,17.2453,17.3712,80971493.70366,0
+PFE.US,D,20061109,000000,17.2307,17.335,16.3113,16.8599,126568986.32544,0
+PFE.US,D,20061110,000000,16.8472,17.0111,16.5748,16.7749,72018680.759308,0
+PFE.US,D,20061113,000000,16.7095,16.9769,16.6851,16.893,63039662.509593,0
+PFE.US,D,20061114,000000,16.9994,17.1984,16.7505,17.1262,64897656.982878,0
+PFE.US,D,20061115,000000,17.1584,17.4541,17.0755,17.3087,60704405.423846,0
+PFE.US,D,20061116,000000,17.2453,17.5849,17.2453,17.4601,50455302.896148,0
+PFE.US,D,20061117,000000,17.421,17.7743,17.4132,17.7547,73345783.658423,0
+PFE.US,D,20061120,000000,17.7148,17.8123,17.6278,17.6493,52476831.017031,0
+PFE.US,D,20061121,000000,17.5996,17.7148,17.5332,17.661,43733070.296748,0
+PFE.US,D,20061122,000000,17.6181,17.8064,17.5849,17.6824,29718771.378438,0
+PFE.US,D,20061124,000000,17.5576,17.6493,17.5253,17.5439,17137781.955393,0
+PFE.US,D,20061127,000000,17.5439,17.7275,17.4658,17.5996,59783603.621328,0
+PFE.US,D,20061128,000000,17.6181,17.6669,17.4991,17.6493,48081423.366918,0
+PFE.US,D,20061129,000000,17.8064,17.9167,17.5507,17.661,65482050.457757,0
+PFE.US,D,20061130,000000,17.8797,18.1919,17.8523,17.9342,90637429.304948,0
+PFE.US,D,20061201,000000,18.0143,18.1782,17.9421,18.1782,61233006.826065,0
+PFE.US,D,20061204,000000,15.431,18.1401,15.3355,16.2488,442578217.50843,0
+PFE.US,D,20061205,000000,16.3036,16.3953,16.0391,16.1923,181750906.97012,0
+PFE.US,D,20061206,000000,16.2488,16.3036,16.0849,16.1816,75349528.363549,0
+PFE.US,D,20061207,000000,16.2957,16.2957,16.1279,16.2207,77297489.193496,0
+PFE.US,D,20061208,000000,16.2284,16.4363,16.1816,16.4236,66952598.046481,0
+PFE.US,D,20061211,000000,16.49,16.7036,16.283,16.4167,85796801.980664,0
+PFE.US,D,20061212,000000,16.3475,16.4617,16.283,16.4236,64754512.5261,0
+PFE.US,D,20061213,000000,16.4538,16.6061,16.4363,16.567,61814478.922764,0
+PFE.US,D,20061214,000000,16.6306,16.7505,16.5748,16.6774,56352365.535475,0
+PFE.US,D,20061215,000000,16.6774,16.8345,16.6647,16.729,76430027.39139,0
+PFE.US,D,20061218,000000,16.7349,16.9321,16.6851,16.851,58681339.250124,0
+PFE.US,D,20061219,000000,16.8656,17.1204,16.8022,17.097,74626591.269502,0
+PFE.US,D,20061220,000000,17.0666,17.3223,17.0472,17.1037,68003363.777004,0
+PFE.US,D,20061221,000000,17.1204,17.1897,16.9623,17.0111,51555106.997619,0
+PFE.US,D,20061222,000000,16.9623,17.0422,16.9057,16.9448,31074829.838625,0
+PFE.US,D,20061226,000000,16.8345,16.9555,16.8345,16.9204,27281442.302276,0
+PFE.US,D,20061227,000000,16.9321,17.1145,16.8472,17.0599,37703423.608756,0
+PFE.US,D,20061228,000000,16.9769,17.097,16.8656,17.0111,36702313.109815,0
+PFE.US,D,20061229,000000,17.017,17.0666,16.8472,16.9007,42219293.278816,0
+PFE.US,D,20070103,000000,17.0599,17.2375,16.9505,17.1526,62103689.214499,0
+PFE.US,D,20070104,000000,17.1526,17.335,17.1526,17.2102,48937848.282185,0
+PFE.US,D,20070105,000000,17.3223,17.3761,17.0755,17.1584,47571826.805495,0
+PFE.US,D,20070108,000000,17.1526,17.2375,16.893,17.0666,66245291.504088,0
+PFE.US,D,20070109,000000,17.1204,17.1897,16.9935,17.0755,47431281.975672,0
+PFE.US,D,20070110,000000,17.0277,17.134,16.9623,17.097,50026474.090225,0
+PFE.US,D,20070111,000000,16.9769,17.295,16.8227,17.2668,56720195.842032,0
+PFE.US,D,20070112,000000,17.2102,17.4902,17.2102,17.3799,45261245.169751,0
+PFE.US,D,20070116,000000,17.3799,17.4991,17.295,17.4658,47793442.697707,0
+PFE.US,D,20070117,000000,17.421,17.6278,17.4005,17.5439,52200189.516863,0
+PFE.US,D,20070118,000000,17.5118,17.7937,17.5118,17.7275,58593366.931321,0
+PFE.US,D,20070119,000000,17.7275,17.8855,17.6971,17.7596,51195100.164371,0
+PFE.US,D,20070122,000000,17.7664,17.8123,17.3946,17.5849,73292136.25238,0
+PFE.US,D,20070123,000000,17.3712,17.4005,16.9769,17.2043,76997252.261776,0
+PFE.US,D,20070124,000000,17.1897,17.5118,17.1399,17.4991,58143702.171724,0
+PFE.US,D,20070125,000000,17.4991,17.5439,17.1526,17.1984,51614117.607237,0
+PFE.US,D,20070126,000000,17.1818,17.1926,16.9623,17.1526,50677605.327603,0
+PFE.US,D,20070129,000000,17.1204,17.2258,16.9623,17.0061,51832974.021568,0
+PFE.US,D,20070130,000000,16.9769,17.0666,16.9623,17.0277,40462147.321536,0
+PFE.US,D,20070131,000000,16.9691,17.1673,16.9623,17.1204,52671472.065118,0
+PFE.US,D,20070201,000000,17.218,17.4132,17.1673,17.3712,47074339.976566,0
+PFE.US,D,20070202,000000,17.4005,17.5332,17.3644,17.4873,54143091.474809,0
+PFE.US,D,20070205,000000,17.4404,17.6181,17.3946,17.538,58842879.884548,0
+PFE.US,D,20070206,000000,17.4658,17.5771,17.4356,17.5069,36721015.668407,0
+PFE.US,D,20070207,000000,17.3303,17.4063,17.1673,17.3019,41226465.312261,0
+PFE.US,D,20070208,000000,17.1926,17.3019,17.1818,17.2521,32725775.347866,0
+PFE.US,D,20070209,000000,17.2307,17.3223,17.1897,17.2102,36720554.55996,0
+PFE.US,D,20070212,000000,17.2375,17.2736,17.053,17.1077,33383521.954424,0
+PFE.US,D,20070213,000000,17.1077,17.2307,17.1037,17.218,36697207.102284,0
+PFE.US,D,20070214,000000,17.1741,17.4063,17.1526,17.343,45241531.246634,0
+PFE.US,D,20070215,000000,17.343,17.343,17.1926,17.3087,45162696.047869,0
+PFE.US,D,20070216,000000,17.2375,17.2872,17.0666,17.1584,46910349.319263,0
+PFE.US,D,20070220,000000,17.091,17.1984,17.0355,17.1584,40087726.238249,0
+PFE.US,D,20070221,000000,17.097,17.1584,16.9935,17.0111,41450836.583611,0
+PFE.US,D,20070222,000000,17.0208,17.0208,16.8413,16.8793,55557708.658338,0
+PFE.US,D,20070223,000000,16.9007,16.9124,16.6774,16.7163,58297880.441286,0
+PFE.US,D,20070226,000000,16.7749,16.9124,16.7163,16.8599,49502850.609859,0
+PFE.US,D,20070227,000000,16.6704,16.9007,16.3113,16.403,71952163.304179,0
+PFE.US,D,20070228,000000,16.527,16.6236,16.2723,16.283,88138649.843141,0
+PFE.US,D,20070301,000000,16.2118,16.4538,16.0185,16.3406,83167568.791216,0
+PFE.US,D,20070302,000000,16.2957,16.4167,16.1279,16.1757,60689838.495677,0
+PFE.US,D,20070305,000000,16.1689,16.3475,16.0576,16.1152,57973554.179631,0
+PFE.US,D,20070306,000000,16.2889,16.4831,16.1757,16.4363,62568823.650133,0
+PFE.US,D,20070307,000000,16.5407,16.6306,16.45,16.49,69250304.509712,0
+PFE.US,D,20070308,000000,16.5934,16.652,16.5144,16.5797,46293007.084163,0
+PFE.US,D,20070309,000000,16.5602,16.6704,16.5602,16.5797,39467309.946839,0
+PFE.US,D,20070312,000000,16.5797,16.6373,16.4441,16.5602,37706793.799157,0
+PFE.US,D,20070313,000000,16.5339,16.5748,16.2207,16.2723,50965971.278537,0
+PFE.US,D,20070314,000000,16.2625,16.365,16.0849,16.2207,76291319.822554,0
+PFE.US,D,20070315,000000,16.1689,16.3328,16.1357,16.3036,58528151.851381,0
+PFE.US,D,20070316,000000,16.3592,16.3767,16.2488,16.3036,76174793.619369,0
+PFE.US,D,20070319,000000,16.3475,16.5466,16.2782,16.5466,42388876.669234,0
+PFE.US,D,20070320,000000,16.4617,16.7095,16.4441,16.6647,38923596.4838,0
+PFE.US,D,20070321,000000,16.6178,16.8716,16.4831,16.8656,45665065.502905,0
+PFE.US,D,20070322,000000,16.7505,16.9369,16.6851,16.8266,63468128.576873,0
+PFE.US,D,20070323,000000,16.7163,16.8266,16.6373,16.7417,45431582.72865,0
+PFE.US,D,20070326,000000,16.6577,16.7954,16.5407,16.7505,43836714.154622,0
+PFE.US,D,20070327,000000,16.6373,16.7671,16.567,16.6306,54422136.887011,0
+PFE.US,D,20070328,000000,16.6061,16.644,16.3894,16.4294,53501250.035602,0
+PFE.US,D,20070329,000000,16.4294,16.6119,16.4167,16.5797,43454364.055426,0
+PFE.US,D,20070330,000000,16.5407,16.5992,16.326,16.4831,46287964.607129,0
+PFE.US,D,20070402,000000,16.4617,16.7095,16.4617,16.5339,46217174.213728,0
+PFE.US,D,20070403,000000,16.6061,16.8149,16.5748,16.7505,48078058.299944,0
+PFE.US,D,20070404,000000,16.6704,16.893,16.6577,16.8413,41597815.413294,0
+PFE.US,D,20070405,000000,16.7954,16.9124,16.7603,16.8599,33659014.782216,0
+PFE.US,D,20070409,000000,16.9204,16.9691,16.8716,16.9623,33484259.804399,0
+PFE.US,D,20070410,000000,16.9369,17.0666,16.893,16.9623,42383578.020839,0
+PFE.US,D,20070411,000000,16.9261,17.0208,16.8149,16.9935,53602731.807205,0
+PFE.US,D,20070412,000000,16.9448,17.295,16.9261,17.2668,70410509.718941,0
+PFE.US,D,20070413,000000,17.4873,17.6054,17.3761,17.4005,67713820.462502,0
+PFE.US,D,20070416,000000,17.5195,17.5996,17.421,17.5771,52707082.958103,0
+PFE.US,D,20070417,000000,17.5771,17.5849,17.4991,17.5507,51662760.449607,0
+PFE.US,D,20070418,000000,17.4902,17.5195,17.3087,17.4727,44848163.729621,0
+PFE.US,D,20070419,000000,17.3712,17.7743,17.3303,17.661,71514162.538911,0
+PFE.US,D,20070420,000000,17.6493,17.7098,17.4005,17.5996,96639549.868052,0
+PFE.US,D,20070423,000000,17.3644,17.4541,17.134,17.1926,73260084.091917,0
+PFE.US,D,20070424,000000,17.2736,17.2736,17.0061,17.0599,61778139.478435,0
+PFE.US,D,20070425,000000,17.0843,17.2599,16.9505,17.1741,82958673.344016,0
+PFE.US,D,20070426,000000,17.2375,17.4541,17.1897,17.4356,70039421.937379,0
+PFE.US,D,20070427,000000,17.4356,17.4541,17.2453,17.3644,41955749.307902,0
+PFE.US,D,20070430,000000,17.3223,17.4727,17.2453,17.2668,54348352.362764,0
+PFE.US,D,20070501,000000,17.1984,17.421,17.1457,17.2521,56028352.827566,0
+PFE.US,D,20070502,000000,17.3517,17.4601,17.1984,17.3575,51003492.185176,0
+PFE.US,D,20070503,000000,17.3517,17.5996,17.3517,17.5332,68121365.527219,0
+PFE.US,D,20070504,000000,17.4902,17.7743,17.4902,17.6669,64035664.951633,0
+PFE.US,D,20070507,000000,17.6493,17.8797,17.5771,17.864,89574073.264464,0
+PFE.US,D,20070508,000000,17.7996,17.8797,17.7411,17.8454,51112494.123199,0
+PFE.US,D,20070509,000000,17.6971,17.7937,17.6239,17.7205,53146080.742301,0
+PFE.US,D,20070510,000000,17.6747,17.6824,17.4601,17.4873,46865445.554052,0
+PFE.US,D,20070511,000000,17.4805,17.6747,17.4541,17.6435,35696585.378295,0
+PFE.US,D,20070514,000000,17.6181,17.8523,17.6181,17.7664,39320656.967127,0
+PFE.US,D,20070515,000000,17.7411,17.825,17.661,17.6824,53221296.752103,0
+PFE.US,D,20070516,000000,17.7148,17.864,17.6894,17.825,52114206.112492,0
+PFE.US,D,20070517,000000,17.8123,17.864,17.7596,17.8523,36957500.770991,0
+PFE.US,D,20070518,000000,17.8454,17.9294,17.8182,17.9031,49892292.556963,0
+PFE.US,D,20070521,000000,17.9031,17.9578,17.8718,17.8914,64995903.822556,0
+PFE.US,D,20070522,000000,17.8318,18.0094,17.7664,17.8581,49951563.436683,0
+PFE.US,D,20070523,000000,17.8581,17.9704,17.787,17.8376,51770261.223466,0
+PFE.US,D,20070524,000000,17.8064,17.9294,17.7352,17.7996,48295533.438305,0
+PFE.US,D,20070525,000000,17.7996,17.9742,17.7743,17.9635,41176832.62376,0
+PFE.US,D,20070529,000000,17.9578,18.0143,17.8981,17.9822,40666763.682351,0
+PFE.US,D,20070530,000000,17.8981,17.9822,17.6824,17.8855,59472137.161906,0
+PFE.US,D,20070531,000000,17.8454,18.027,17.8376,17.9342,52986309.739628,0
+PFE.US,D,20070601,000000,17.9635,18.0739,17.9031,18.0602,54325433.223601,0
+PFE.US,D,20070604,000000,17.9742,18.0933,17.9108,17.9578,43493570.569608,0
+PFE.US,D,20070605,000000,17.9167,17.9704,17.7021,17.7996,62600349.122281,0
+PFE.US,D,20070606,000000,17.7411,17.8318,17.4063,17.4805,80083509.501627,0
+PFE.US,D,20070607,000000,17.4541,17.4805,17.1204,17.1526,79063023.225761,0
+PFE.US,D,20070608,000000,17.1037,17.3223,17.0599,17.3019,45093642.496283,0
+PFE.US,D,20070611,000000,17.2872,17.3146,17.1673,17.2043,42071322.553632,0
+PFE.US,D,20070612,000000,17.1077,17.2375,17.017,17.0355,53058818.530505,0
+PFE.US,D,20070613,000000,17.097,17.2102,16.9321,17.1926,65883797.852272,0
+PFE.US,D,20070614,000000,17.134,17.3799,17.1262,17.218,55514880.905822,0
+PFE.US,D,20070615,000000,17.295,17.4005,17.2043,17.2736,82553591.62309,0
+PFE.US,D,20070618,000000,17.2872,17.3087,17.0472,17.134,55955999.788874,0
+PFE.US,D,20070619,000000,17.1262,17.2668,17.0277,17.1037,75472687.355566,0
+PFE.US,D,20070620,000000,17.2102,17.2102,16.7544,16.7749,89875502.930031,0
+PFE.US,D,20070621,000000,16.7954,16.9448,16.6119,16.9124,80440820.38749,0
+PFE.US,D,20070622,000000,16.8149,16.8861,16.5602,16.5602,95564965.324551,0
+PFE.US,D,20070625,000000,16.6373,16.8022,16.5144,16.5748,54263066.769176,0
+PFE.US,D,20070626,000000,16.6236,16.7954,16.5466,16.6968,61875188.460838,0
+PFE.US,D,20070627,000000,16.652,16.8022,16.5602,16.7095,49911046.349827,0
+PFE.US,D,20070628,000000,16.6577,16.851,16.6373,16.7232,51984787.31714,0
+PFE.US,D,20070629,000000,16.8149,16.8227,16.5466,16.6851,67954812.131638,0
+PFE.US,D,20070702,000000,16.7671,16.8022,16.6647,16.7876,50411694.33333,0
+PFE.US,D,20070703,000000,16.8266,16.9369,16.8149,16.8413,26458415.984135,0
+PFE.US,D,20070705,000000,16.8413,17.0277,16.7876,16.9007,44172970.828816,0
+PFE.US,D,20070706,000000,16.8793,16.9321,16.7671,16.9124,34882797.624053,0
+PFE.US,D,20070709,000000,16.9057,16.9505,16.8149,16.8861,37896583.986388,0
+PFE.US,D,20070710,000000,16.8149,16.893,16.6577,16.6919,66616582.173365,0
+PFE.US,D,20070711,000000,16.644,16.7808,16.5602,16.6061,67276267.484771,0
+PFE.US,D,20070712,000000,16.6704,16.9623,16.5602,16.9505,81433676.020553,0
+PFE.US,D,20070713,000000,16.9448,17.0208,16.8227,16.9057,46273242.951459,0
+PFE.US,D,20070716,000000,16.8413,17.0277,16.8413,17.017,35093736.294014,0
+PFE.US,D,20070717,000000,16.9935,17.0599,16.9124,16.9369,53964337.149733,0
+PFE.US,D,20070718,000000,16.4294,16.5055,16.1279,16.3953,173645351.08042,0
+PFE.US,D,20070719,000000,16.4538,16.4675,16.2694,16.3036,79192387.712785,0
+PFE.US,D,20070720,000000,16.3592,16.403,16.2343,16.2488,73827949.390701,0
+PFE.US,D,20070723,000000,16.283,16.5055,16.2488,16.3328,61367725.294496,0
+PFE.US,D,20070724,000000,16.283,16.403,16.2343,16.2401,65432212.832169,0
+PFE.US,D,20070725,000000,16.2694,16.3767,16.1279,16.1689,69547917.222029,0
+PFE.US,D,20070726,000000,16.1416,16.1493,15.7229,15.757,101892686.85799,0
+PFE.US,D,20070727,000000,15.8038,15.8536,15.5228,15.5228,81393105.650054,0
+PFE.US,D,20070730,000000,15.6936,15.6936,15.3579,15.5033,77853096.180401,0
+PFE.US,D,20070731,000000,15.5755,15.6086,15.3355,15.3394,95643331.217385,0
+PFE.US,D,20070801,000000,15.3394,15.4681,15.2486,15.4184,87837593.163072,0
+PFE.US,D,20070802,000000,15.4633,15.6263,15.3647,15.5598,61011331.502098,0
+PFE.US,D,20070803,000000,15.6213,15.6263,15.3285,15.3394,84439403.231927,0
+PFE.US,D,20070806,000000,15.4564,15.7492,15.3647,15.7277,80061553.566773,0
+PFE.US,D,20070807,000000,15.7434,16.0703,15.6263,15.8868,79322651.873622,0
+PFE.US,D,20070808,000000,15.8673,16.0635,15.7785,16.0576,78929586.638814,0
+PFE.US,D,20070809,000000,15.8215,16.0771,15.7492,15.7492,83062245.473911,0
+PFE.US,D,20070810,000000,15.6575,15.719,15.4994,15.6507,76100596.14689,0
+PFE.US,D,20070813,000000,15.7912,15.7912,15.5228,15.5902,70019072.70929,0
+PFE.US,D,20070814,000000,15.5462,15.6507,15.3521,15.3852,57957111.052428,0
+PFE.US,D,20070815,000000,15.4047,15.6263,15.3198,15.3521,81099511.754021,0
+PFE.US,D,20070816,000000,15.2369,15.3783,15.0915,15.2613,101196519.67099,0
+PFE.US,D,20070817,000000,15.5082,15.6575,15.3852,15.6213,73875302.154106,0
+PFE.US,D,20070820,000000,15.6086,15.8868,15.5678,15.7707,64690908.251668,0
+PFE.US,D,20070821,000000,15.7492,15.9844,15.6741,15.8146,57556847.402425,0
+PFE.US,D,20070822,000000,15.8868,16.0976,15.8868,16.0849,62501864.555581,0
+PFE.US,D,20070823,000000,16.1416,16.2343,15.958,16.0635,50961560.007732,0
+PFE.US,D,20070824,000000,15.9981,16.1991,15.9844,16.1416,49034410.539005,0
+PFE.US,D,20070827,000000,16.1357,16.2118,16.0918,16.1562,41455609.568377,0
+PFE.US,D,20070828,000000,16.0918,16.1757,15.8868,15.965,73726330.31125,0
+PFE.US,D,20070829,000000,16.0185,16.1493,15.8361,16.0976,57030330.210385,0
+PFE.US,D,20070830,000000,15.9288,16.1357,15.9209,16.0185,42553867.419523,0
+PFE.US,D,20070831,000000,16.1035,16.3113,16.0849,16.205,53490968.341928,0
+PFE.US,D,20070904,000000,16.1689,16.4236,16.1083,16.365,43694599.506709,0
+PFE.US,D,20070905,000000,16.2488,16.2723,15.9981,16.121,62142314.732039,0
+PFE.US,D,20070906,000000,16.1816,16.205,15.9981,16.0635,39087533.85746,0
+PFE.US,D,20070907,000000,16.0449,16.0576,15.7277,15.8215,53964837.196227,0
+PFE.US,D,20070910,000000,15.8868,15.9523,15.595,15.6321,55879250.849659,0
+PFE.US,D,20070911,000000,15.6936,15.8751,15.6136,15.7864,47459104.234651,0
+PFE.US,D,20070912,000000,15.7277,15.8478,15.7014,15.7864,43144950.040934,0
+PFE.US,D,20070913,000000,15.8605,16.0771,15.7229,15.8088,48345645.679591,0
+PFE.US,D,20070914,000000,15.7912,15.8868,15.6448,15.8478,53767452.040539,0
+PFE.US,D,20070917,000000,15.7628,15.8088,15.5598,15.7434,62397556.701543,0
+PFE.US,D,20070918,000000,15.7707,16.0703,15.6263,16.0108,62332213.535925,0
+PFE.US,D,20070919,000000,16.0849,16.3592,16.0254,16.2343,67801003.773521,0
+PFE.US,D,20070920,000000,16.2625,16.2782,15.9523,15.9981,59149076.386768,0
+PFE.US,D,20070921,000000,16.1874,16.1991,15.9981,16.0449,82722667.794216,0
+PFE.US,D,20070924,000000,16.0918,16.1279,15.8605,15.9356,61529812.086257,0
+PFE.US,D,20070925,000000,15.8868,16.0108,15.757,15.8146,60497906.715885,0
+PFE.US,D,20070926,000000,15.9132,16.1035,15.8605,16.0391,50235130.785717,0
+PFE.US,D,20070927,000000,16.0976,16.1874,16.0518,16.1493,42590128.98776,0
+PFE.US,D,20070928,000000,16.1562,16.1689,15.8868,15.9435,62727130.377318,0
+PFE.US,D,20071001,000000,15.9523,16.2625,15.9523,16.2118,48333690.674599,0
+PFE.US,D,20071002,000000,16.2401,16.3475,16.1083,16.2723,55239250.77018,0
+PFE.US,D,20071003,000000,16.2207,16.4538,16.1757,16.365,49346190.552171,0
+PFE.US,D,20071004,000000,16.3953,16.644,16.3894,16.5055,47741644.848878,0
+PFE.US,D,20071005,000000,16.6373,16.7349,16.5865,16.6919,74245121.375096,0
+PFE.US,D,20071008,000000,16.6774,16.7505,16.5466,16.6061,36538478.204699,0
+PFE.US,D,20071009,000000,16.5934,16.7603,16.5339,16.6647,48106249.445681,0
+PFE.US,D,20071010,000000,16.6704,16.7749,16.5144,16.6647,44913317.328433,0
+PFE.US,D,20071011,000000,16.6851,16.729,16.5407,16.6061,48086287.548685,0
+PFE.US,D,20071012,000000,16.5934,16.6061,16.4167,16.4831,51890280.579305,0
+PFE.US,D,20071015,000000,16.4753,16.5339,16.2207,16.3113,65071776.655723,0
+PFE.US,D,20071016,000000,16.2558,16.2957,16.0039,16.0703,68152356.113568,0
+PFE.US,D,20071017,000000,16.1493,16.2207,15.9435,16.0185,50055003.382156,0
+PFE.US,D,20071018,000000,16.0185,16.2558,15.9981,16.0108,65979228.856371,0
+PFE.US,D,20071019,000000,16.0039,16.0185,15.2428,15.7083,71325113.199251,0
+PFE.US,D,20071022,000000,15.6575,15.757,15.5755,15.6741,58527623.113696,0
+PFE.US,D,20071023,000000,15.7434,15.7981,15.6086,15.6936,49178778.470194,0
+PFE.US,D,20071024,000000,15.6799,15.6936,15.4047,15.6448,69088385.766363,0
+PFE.US,D,20071025,000000,15.7864,15.8868,15.6507,15.8478,70902618.998697,0
+PFE.US,D,20071026,000000,15.8478,15.8673,15.7356,15.8605,42288258.707454,0
+PFE.US,D,20071029,000000,15.8478,16.0322,15.8038,15.9921,54089298.563435,0
+PFE.US,D,20071030,000000,15.9804,16.1493,15.8868,15.9523,47620568.017667,0
+PFE.US,D,20071031,000000,16.0254,16.0703,15.9356,16.0576,48224033.962582,0
+PFE.US,D,20071101,000000,16.0391,16.0518,15.6029,15.6263,67849241.865142,0
+PFE.US,D,20071102,000000,15.6799,15.7434,15.3999,15.4447,62186147.700968,0
+PFE.US,D,20071105,000000,15.3999,15.6086,15.3462,15.4447,50136115.431961,0
+PFE.US,D,20071106,000000,15.4564,15.6507,15.431,15.6136,53067736.367861,0
+PFE.US,D,20071107,000000,15.4184,15.5462,15.1959,15.2144,59765583.503236,0
+PFE.US,D,20071108,000000,15.2798,15.2798,15.0017,15.0817,92636868.281869,0
+PFE.US,D,20071109,000000,15.0817,15.1218,14.8758,14.8982,74297363.937405,0
+PFE.US,D,20071112,000000,14.8982,15.1715,14.8758,15.0183,51658128.871433,0
+PFE.US,D,20071113,000000,15.1158,15.3716,15.0915,15.3647,58116529.563313,0
+PFE.US,D,20071114,000000,15.4633,15.6321,15.3647,15.4047,64863211.157235,0
+PFE.US,D,20071115,000000,15.3716,15.5755,15.1509,15.1959,54752078.424858,0
+PFE.US,D,20071116,000000,15.3285,15.3394,15.0397,15.2613,59277018.610406,0
+PFE.US,D,20071119,000000,15.2369,15.2671,14.7636,14.8202,89503325.907851,0
+PFE.US,D,20071120,000000,14.9109,14.9109,14.6288,14.825,85680264.505939,0
+PFE.US,D,20071121,000000,14.6796,14.8367,14.5459,14.581,67684802.395618,0
+PFE.US,D,20071123,000000,14.9109,15.1218,14.8465,14.9968,59221580.054219,0
+PFE.US,D,20071126,000000,14.9744,15.0085,14.5097,14.5518,64471674.753098,0
+PFE.US,D,20071127,000000,14.7411,15.0085,14.581,14.9266,86926657.031939,0
+PFE.US,D,20071128,000000,14.9402,15.3355,14.9216,15.2944,73611405.691402,0
+PFE.US,D,20071129,000000,15.2563,15.4447,15.1646,15.3999,53845835.353025,0
+PFE.US,D,20071130,000000,15.5531,15.638,15.4116,15.5033,67540307.403435,0
+PFE.US,D,20071203,000000,15.4116,15.5354,15.2671,15.3647,52560817.309486,0
+PFE.US,D,20071204,000000,15.2428,15.4848,15.2291,15.3131,45378501.973654,0
+PFE.US,D,20071205,000000,15.3716,15.7229,15.3521,15.6448,70784410.262024,0
+PFE.US,D,20071206,000000,15.638,15.7912,15.5424,15.7707,43932121.590957,0
+PFE.US,D,20071207,000000,15.7707,15.9844,15.6936,15.9209,56335223.572803,0
+PFE.US,D,20071210,000000,15.9132,15.9523,15.7707,15.9005,38298850.896419,0
+PFE.US,D,20071211,000000,15.8937,15.9209,15.5082,15.5462,67355617.075623,0
+PFE.US,D,20071212,000000,15.6741,15.7912,15.3716,15.5354,66524668.914372,0
+PFE.US,D,20071213,000000,15.431,15.5462,15.2944,15.4252,55525414.672112,0
+PFE.US,D,20071214,000000,15.2613,15.3131,15.0261,15.0729,67319531.753282,0
+PFE.US,D,20071217,000000,15.0397,15.2203,14.9529,14.99,66863739.374775,0
+PFE.US,D,20071218,000000,15.1091,15.3716,14.9968,15.2486,67303824.350222,0
+PFE.US,D,20071219,000000,15.2203,15.3198,15.0114,15.1813,54061304.157302,0
+PFE.US,D,20071220,000000,15.0729,15.2037,15.0397,15.1509,50796071.260321,0
+PFE.US,D,20071221,000000,15.2486,15.2867,15.0915,15.1646,94319470.422993,0
+PFE.US,D,20071224,000000,15.0915,15.7014,15.0856,15.2203,32818331.084628,0
+PFE.US,D,20071226,000000,15.1646,15.1773,15.0661,15.1383,31339137.200189,0
+PFE.US,D,20071227,000000,15.1715,15.188,14.9402,14.9529,55198510.3019,0
+PFE.US,D,20071228,000000,15.0397,15.0729,14.8915,14.9402,37246020.424742,0
+PFE.US,D,20071231,000000,14.9607,14.9607,14.8065,14.8329,46709040.643038,0
+PFE.US,D,20080102,000000,14.8465,15.0261,14.8123,14.946,70474465.460477,0
+PFE.US,D,20080103,000000,14.9968,15.2369,14.946,15.1218,69689502.107571,0
+PFE.US,D,20080104,000000,15.1218,15.1383,14.8367,14.8982,64401665.17,0
+PFE.US,D,20080107,000000,14.9529,15.2291,14.9402,15.1589,73744769.525685,0
+PFE.US,D,20080108,000000,15.2037,15.6086,15.2037,15.3131,79541318.721146,0
+PFE.US,D,20080109,000000,15.3355,15.6662,15.3355,15.6086,92156134.035144,0
+PFE.US,D,20080110,000000,15.6448,15.7981,15.4047,15.7121,83746497.618661,0
+PFE.US,D,20080111,000000,15.6263,15.7492,15.5033,15.6741,69280036.782347,0
+PFE.US,D,20080114,000000,15.8146,15.8146,15.5287,15.638,53894599.108277,0
+PFE.US,D,20080115,000000,15.5354,15.595,15.3462,15.392,51615418.957743,0
+PFE.US,D,20080116,000000,15.3131,15.5354,15.2369,15.2671,84132985.397651,0
+PFE.US,D,20080117,000000,15.2671,15.2671,14.9266,14.9831,81705316.031102,0
+PFE.US,D,20080118,000000,14.99,15.0261,14.6562,14.6796,82784104.858949,0
+PFE.US,D,20080122,000000,14.1468,15.0729,14.0677,14.504,109057169.59316,0
+PFE.US,D,20080123,000000,14.6415,14.9402,14.3684,14.9178,152311927.99956,0
+PFE.US,D,20080124,000000,14.9656,15.0475,14.7636,15.0397,90008025.497571,0
+PFE.US,D,20080125,000000,15.1158,15.1715,14.6152,14.7519,91806257.242125,0
+PFE.US,D,20080128,000000,14.8065,15.0085,14.7206,15.0017,57917947.575035,0
+PFE.US,D,20080129,000000,15.0983,15.1715,14.9607,15.1218,53463658.425667,0
+PFE.US,D,20080130,000000,15.0915,15.3198,14.9831,15.0729,62782191.849265,0
+PFE.US,D,20080131,000000,15.0261,15.3462,14.8465,15.2428,80809341.332032,0
+PFE.US,D,20080201,000000,15.2671,15.5228,15.0856,15.392,79832635.766139,0
+PFE.US,D,20080204,000000,15.3647,15.516,15.3355,15.4184,45354783.579848,0
+PFE.US,D,20080205,000000,15.3355,15.3647,14.9831,14.9831,60291932.646865,0
+PFE.US,D,20080206,000000,14.9402,15.0261,14.7333,14.7411,64894737.654068,0
+PFE.US,D,20080207,000000,14.747,14.9402,14.6485,14.7918,50631044.646041,0
+PFE.US,D,20080208,000000,14.7772,14.7918,14.4727,14.5518,46360769.532097,0
+PFE.US,D,20080211,000000,14.5937,14.6221,14.3751,14.4853,47852884.699895,0
+PFE.US,D,20080212,000000,14.5518,14.8329,14.5137,14.7997,66117415.885005,0
+PFE.US,D,20080213,000000,14.8123,14.9266,14.7567,14.8367,78383053.241451,0
+PFE.US,D,20080214,000000,14.8329,14.9059,14.5576,14.6485,68527710.685289,0
+PFE.US,D,20080215,000000,14.6368,14.7567,14.5576,14.5713,86387201.13689,0
+PFE.US,D,20080219,000000,14.6796,14.7918,14.5713,14.5937,52724942.200581,0
+PFE.US,D,20080220,000000,14.5713,14.7147,14.4669,14.664,51650407.866667,0
+PFE.US,D,20080221,000000,14.7918,14.7918,14.5576,14.6152,60737862.428043,0
+PFE.US,D,20080222,000000,14.6152,14.7411,14.46,14.6796,50047606.177988,0
+PFE.US,D,20080225,000000,14.6796,14.8915,14.6796,14.8621,59184313.269569,0
+PFE.US,D,20080226,000000,14.7694,14.9529,14.7636,14.8982,70653271.019825,0
+PFE.US,D,20080227,000000,14.868,14.9266,14.747,14.8407,40393277.188644,0
+PFE.US,D,20080228,000000,14.8407,14.8758,14.6368,14.7147,40908849.715533,0
+PFE.US,D,20080229,000000,14.7772,14.7918,14.4853,14.5381,72371186.895158,0
+PFE.US,D,20080303,000000,14.6288,14.6288,14.4337,14.5137,50194761.253565,0
+PFE.US,D,20080304,000000,14.4542,14.5381,14.3888,14.5097,55238343.923569,0
+PFE.US,D,20080305,000000,14.6288,14.6415,14.2229,14.3801,71686830.232493,0
+PFE.US,D,20080306,000000,14.34,14.3684,14.0727,14.0863,52860430.207774,0
+PFE.US,D,20080307,000000,14.0023,14.1322,13.8317,13.9301,64875944.923157,0
+PFE.US,D,20080310,000000,13.9418,13.9779,13.7955,13.8003,52648041.607921,0
+PFE.US,D,20080311,000000,13.9243,14.34,13.8451,14.1721,57065411.341,0
+PFE.US,D,20080312,000000,14.2044,14.2229,13.8081,13.8852,63754506.63806,0
+PFE.US,D,20080313,000000,13.8081,13.9418,13.5641,13.8364,67506313.46407,0
+PFE.US,D,20080314,000000,13.9126,13.9126,13.3777,13.4696,71922526.327291,0
+PFE.US,D,20080317,000000,13.2977,13.6051,13.1718,13.4188,71369101.920366,0
+PFE.US,D,20080318,000000,13.5905,13.7603,13.4998,13.7056,72345712.190514,0
+PFE.US,D,20080319,000000,13.6051,13.734,13.4081,13.448,70263622.086262,0
+PFE.US,D,20080320,000000,13.5065,13.5065,13.3641,13.4315,83948186.453184,0
+PFE.US,D,20080324,000000,13.5837,13.5837,13.3641,13.448,54755216.011666,0
+PFE.US,D,20080325,000000,13.491,13.5759,13.4734,13.5583,67535886.910461,0
+PFE.US,D,20080326,000000,13.5183,13.5407,13.4315,13.4998,48615574.465461,0
+PFE.US,D,20080327,000000,13.5466,13.6315,13.4081,13.4128,53021595.807328,0
+PFE.US,D,20080328,000000,13.491,13.5183,13.3583,13.3777,47822226.111626,0
+PFE.US,D,20080331,000000,13.4998,13.6822,13.3641,13.6549,74274173.2566,0
+PFE.US,D,20080401,000000,13.734,13.9477,13.5974,13.9477,57406405.135968,0
+PFE.US,D,20080402,000000,13.8451,14.0921,13.8207,14.0356,48848539.773571,0
+PFE.US,D,20080403,000000,13.9692,14.0023,13.6549,13.9243,55078370.033178,0
+PFE.US,D,20080404,000000,13.9174,14.0023,13.8578,13.9301,45640809.149246,0
+PFE.US,D,20080407,000000,13.9829,14.0727,13.8852,14.017,39211345.574101,0
+PFE.US,D,20080408,000000,13.9301,13.9779,13.6384,13.7056,58535479.37694,0
+PFE.US,D,20080409,000000,13.7056,13.7525,13.5183,13.6315,57308445.208211,0
+PFE.US,D,20080410,000000,13.613,13.7662,13.57,13.6481,55611373.484033,0
+PFE.US,D,20080411,000000,13.6051,13.6384,13.3338,13.3407,46291359.389981,0
+PFE.US,D,20080414,000000,13.4021,13.4616,13.3407,13.4128,56717777.584401,0
+PFE.US,D,20080415,000000,13.4402,13.6481,13.4188,13.5144,51227796.851973,0
+PFE.US,D,20080416,000000,13.5905,13.7662,13.5339,13.7662,59004818.096921,0
+PFE.US,D,20080417,000000,13.3777,13.4021,13.1932,13.3114,118778684.13255,0
+PFE.US,D,20080418,000000,13.4315,13.448,13.2431,13.3583,86742613.280638,0
+PFE.US,D,20080421,000000,13.285,13.371,13.1347,13.1806,77067167.573813,0
+PFE.US,D,20080422,000000,13.1992,13.2069,12.9122,12.9122,101881922.53747,0
+PFE.US,D,20080423,000000,13.0499,13.0499,12.9249,12.9738,81790703.06855,0
+PFE.US,D,20080424,000000,13.0156,13.1524,12.9513,13.0879,59955601.170635,0
+PFE.US,D,20080425,000000,13.1591,13.3407,13.1524,13.327,84283460.454043,0
+PFE.US,D,20080428,000000,13.371,13.3777,13.1806,13.1992,86483948.861774,0
+PFE.US,D,20080429,000000,13.2206,13.2431,13.0499,13.2069,76163549.74607,0
+PFE.US,D,20080430,000000,13.2431,13.2723,13.0645,13.2069,67422643.799415,0
+PFE.US,D,20080501,000000,13.1591,13.3407,13.1153,13.3338,74300465.660222,0
+PFE.US,D,20080502,000000,13.3641,13.4734,13.285,13.448,74549535.949342,0
+PFE.US,D,20080505,000000,13.4402,13.4402,13.3407,13.3914,53252170.524313,0
+PFE.US,D,20080506,000000,13.3914,13.4255,13.2206,13.3211,62868196.772029,0
+PFE.US,D,20080507,000000,13.2129,13.2431,13.0156,13.0303,46490827.731161,0
+PFE.US,D,20080508,000000,13.0343,13.0752,12.9738,13.0303,71768340.884932,0
+PFE.US,D,20080509,000000,12.9893,13.0039,12.8518,12.9122,54131806.614094,0
+PFE.US,D,20080512,000000,12.9513,13.0303,12.8518,12.9893,55497650.820202,0
+PFE.US,D,20080513,000000,13.0039,13.0831,12.9591,13.0303,59238799.892984,0
+PFE.US,D,20080514,000000,13.0645,13.1153,13.0303,13.0879,63507806.446356,0
+PFE.US,D,20080515,000000,13.0879,13.1153,13.0039,13.0996,55273052.068685,0
+PFE.US,D,20080516,000000,13.129,13.1347,13.0156,13.0694,71403945.323958,0
+PFE.US,D,20080519,000000,13.0831,13.2372,13.0089,13.1992,92905060.225922,0
+PFE.US,D,20080520,000000,13.1651,13.2129,13.0587,13.0831,94147573.29286,0
+PFE.US,D,20080521,000000,13.122,13.1591,12.9972,13.0587,92777383.395815,0
+PFE.US,D,20080522,000000,12.9005,13.0039,12.7951,12.9064,97644151.470275,0
+PFE.US,D,20080523,000000,12.8751,12.8751,12.7355,12.7415,64186333.673572,0
+PFE.US,D,20080527,000000,12.7746,12.7893,12.56,12.6136,71957886.172343,0
+PFE.US,D,20080528,000000,12.6683,12.7034,12.5033,12.5931,66635887.246996,0
+PFE.US,D,20080529,000000,12.6194,12.7482,12.6019,12.6566,68685178.195101,0
+PFE.US,D,20080530,000000,12.7034,12.7248,12.5873,12.6331,56892958.831359,0
+PFE.US,D,20080602,000000,12.677,12.6976,12.4155,12.5151,81970688.040835,0
+PFE.US,D,20080603,000000,12.4672,12.5268,12.353,12.4038,81895990.521865,0
+PFE.US,D,20080604,000000,12.3969,12.4809,12.194,12.2672,92775298.160951,0
+PFE.US,D,20080605,000000,12.2272,12.2398,12.0358,12.1823,127332308.32193,0
+PFE.US,D,20080606,000000,12.0963,12.1354,11.7138,11.7207,146733808.94929,0
+PFE.US,D,20080609,000000,11.8125,11.8543,11.7207,11.7558,87726123.782517,0
+PFE.US,D,20080610,000000,11.6944,11.7558,11.5548,11.7081,87607212.111634,0
+PFE.US,D,20080611,000000,11.6944,11.7081,11.4191,11.4504,91172649.150401,0
+PFE.US,D,20080612,000000,11.4972,11.7207,11.4825,11.5665,74181229.164056,0
+PFE.US,D,20080613,000000,11.6104,11.7363,11.5187,11.7363,74141149.617883,0
+PFE.US,D,20080616,000000,11.6884,11.7236,11.5459,11.5967,90301930.897977,0
+PFE.US,D,20080617,000000,11.6446,11.7138,11.5304,11.5606,66347365.543874,0
+PFE.US,D,20080618,000000,12.0719,12.0963,11.5743,11.5967,146368557.77598,0
+PFE.US,D,20080619,000000,11.6172,11.7031,11.5459,11.5967,96868161.28774,0
+PFE.US,D,20080620,000000,11.5606,11.6319,11.2893,11.3069,97142871.255859,0
+PFE.US,D,20080623,000000,11.3655,11.424,11.2893,11.3401,71258175.623093,0
+PFE.US,D,20080624,000000,11.3468,11.5811,11.3137,11.5401,74689702.670239,0
+PFE.US,D,20080625,000000,11.5743,11.8397,11.4825,11.665,88923534.295268,0
+PFE.US,D,20080626,000000,11.5889,11.7558,11.2034,11.2034,83963588.499985,0
+PFE.US,D,20080627,000000,11.2611,11.4064,11.1713,11.2747,100103440.58003,0
+PFE.US,D,20080630,000000,11.2825,11.5108,11.2611,11.3976,67911334.728556,0
+PFE.US,D,20080701,000000,11.3732,11.5967,11.3274,11.5665,81454670.800466,0
+PFE.US,D,20080702,000000,11.6377,11.6494,11.4825,11.4972,58731399.232453,0
+PFE.US,D,20080703,000000,11.5967,11.6563,11.4825,11.5811,37319252.643539,0
+PFE.US,D,20080707,000000,11.6172,11.672,11.2611,11.3468,73190625.789584,0
+PFE.US,D,20080708,000000,11.3976,11.8904,11.3909,11.87,93559005.249511,0
+PFE.US,D,20080709,000000,11.9608,12.1179,11.7422,11.7617,78427152.628594,0
+PFE.US,D,20080710,000000,11.8397,11.9802,11.6377,11.7617,71230853.410607,0
+PFE.US,D,20080711,000000,11.7081,11.7783,11.5362,11.6221,78263852.609276,0
+PFE.US,D,20080714,000000,11.7558,11.8125,11.4757,11.5187,54840249.532637,0
+PFE.US,D,20080715,000000,11.4317,11.6221,11.3137,11.4688,94705876.227148,0
+PFE.US,D,20080716,000000,11.4825,11.9304,11.3577,11.9158,85856510.401065,0
+PFE.US,D,20080717,000000,11.9158,12.0642,11.7422,11.9998,75249967.877139,0
+PFE.US,D,20080718,000000,12.0124,12.0358,11.7929,11.9538,65516880.540438,0
+PFE.US,D,20080721,000000,12.0241,12.0906,11.7363,11.8055,74510050.72072,0
+PFE.US,D,20080722,000000,11.7315,12.0642,11.672,11.9725,76501142.610073,0
+PFE.US,D,20080723,000000,12.2457,12.4751,12.1394,12.4438,100539551.82536,0
+PFE.US,D,20080724,000000,12.5209,12.56,12.2321,12.274,62855197.612579,0
+PFE.US,D,20080725,000000,12.274,12.36,12.2155,12.3247,65670748.330312,0
+PFE.US,D,20080728,000000,12.312,12.3384,11.9675,11.9802,54918277.279277,0
+PFE.US,D,20080729,000000,12.0183,12.1394,11.9675,12.0906,49772287.54672,0
+PFE.US,D,20080730,000000,12.1774,12.4751,12.0906,12.3169,65044532.31933,0
+PFE.US,D,20080731,000000,12.2535,12.4565,12.1394,12.1823,72974365.92815,0
+PFE.US,D,20080801,000000,12.274,12.3657,12.0906,12.1354,50441756.554674,0
+PFE.US,D,20080804,000000,12.1461,12.5033,12.1033,12.3844,65928533.569072,0
+PFE.US,D,20080805,000000,12.4223,12.8868,12.4223,12.8596,87238215.71305,0
+PFE.US,D,20080806,000000,12.6683,12.7482,12.5316,12.677,63990076.69655,0
+PFE.US,D,20080807,000000,12.6019,12.803,12.4672,12.5316,59699932.931988,0
+PFE.US,D,20080808,000000,12.5316,12.9669,12.5209,12.9445,66141547.227041,0
+PFE.US,D,20080811,000000,12.9249,13.122,12.8459,12.9738,69537009.445554,0
+PFE.US,D,20080812,000000,12.9513,13.0694,12.8322,12.8673,54677779.508522,0
+PFE.US,D,20080813,000000,12.8868,12.9513,12.7619,12.8147,56316739.272209,0
+PFE.US,D,20080814,000000,12.8391,13.1084,12.7308,12.9064,55511967.725126,0
+PFE.US,D,20080815,000000,12.9669,13.1347,12.9591,13.0303,60285970.002309,0
+PFE.US,D,20080818,000000,13.0996,13.1084,12.7619,12.8147,57367786.791226,0
+PFE.US,D,20080819,000000,12.7355,12.8596,12.5931,12.6194,52815545.911587,0
+PFE.US,D,20080820,000000,12.6331,12.677,12.436,12.5785,46354276.100484,0
+PFE.US,D,20080821,000000,12.4955,12.6859,12.4223,12.639,41422992.806239,0
+PFE.US,D,20080822,000000,12.7093,12.9288,12.6331,12.8868,44276502.995977,0
+PFE.US,D,20080825,000000,12.7893,12.9669,12.639,12.7308,63458884.889548,0
+PFE.US,D,20080826,000000,12.7619,12.7893,12.5268,12.5785,56317799.821635,0
+PFE.US,D,20080827,000000,12.5268,12.56,12.3657,12.4497,55744424.789258,0
+PFE.US,D,20080828,000000,12.5092,12.5931,12.4614,12.5726,50388531.319032,0
+PFE.US,D,20080829,000000,12.5532,12.6194,12.4438,12.4672,38822248.945989,0
+PFE.US,D,20080902,000000,12.5931,12.7699,12.4809,12.5092,45803696.220333,0
+PFE.US,D,20080903,000000,12.5092,12.6331,12.4282,12.5268,46450113.904702,0
+PFE.US,D,20080904,000000,12.5268,12.7834,12.1774,12.1823,71222853.691401,0
+PFE.US,D,20080905,000000,12.1461,12.2935,12.0358,12.0799,62865206.739926,0
+PFE.US,D,20080908,000000,12.2935,12.5209,12.2398,12.4888,75012195.769646,0
+PFE.US,D,20080909,000000,12.4282,12.5151,11.9041,11.9041,83835255.871196,0
+PFE.US,D,20080910,000000,11.9187,12.0358,11.8125,11.8749,58629269.859654,0
+PFE.US,D,20080911,000000,11.8749,12.0183,11.7315,11.9998,51072094.875168,0
+PFE.US,D,20080912,000000,11.9304,12.2155,11.8749,12.1461,66303643.240971,0
+PFE.US,D,20080915,000000,11.8173,12.0906,11.7783,11.7783,103096379.71715,0
+PFE.US,D,20080916,000000,11.5459,11.7694,11.4191,11.6221,127194593.67326,0
+PFE.US,D,20080917,000000,11.4688,11.8222,11.1976,11.2034,112087989.30152,0
+PFE.US,D,20080918,000000,11.3655,11.9608,11.2952,11.7363,146616994.8095,0
+PFE.US,D,20080919,000000,12.3306,12.3901,11.5459,12.1033,123017710.43941,0
+PFE.US,D,20080922,000000,11.9383,12.1696,11.7558,11.7929,68798276.825501,0
+PFE.US,D,20080923,000000,11.8749,12.0719,11.749,11.749,93759175.500216,0
+PFE.US,D,20080924,000000,11.8466,11.87,11.5811,11.7363,60527496.557242,0
+PFE.US,D,20080925,000000,11.8125,12.2604,11.8055,12.1628,88305239.102713,0
+PFE.US,D,20080926,000000,11.9441,12.2155,11.8827,12.1774,57586401.379793,0
+PFE.US,D,20080929,000000,11.9247,12.1774,11.5187,11.5187,108117577.1091,0
+PFE.US,D,20080930,000000,11.7031,12.031,11.5811,12.031,115611429.60766,0
+PFE.US,D,20081001,000000,11.9158,12.4565,11.7998,12.36,104693296.63737,0
+PFE.US,D,20081002,000000,12.2779,12.5033,12.2028,12.2604,90669889.290214,0
+PFE.US,D,20081003,000000,12.353,12.6498,12.2858,12.3969,118924256.06912,0
+PFE.US,D,20081006,000000,12.0719,12.3657,11.5967,12.36,158574308.41675,0
+PFE.US,D,20081007,000000,12.3306,12.3969,11.5187,11.5187,145163713.17039,0
+PFE.US,D,20081008,000000,11.3333,11.7783,11.1771,11.1771,172017390.29021,0
+PFE.US,D,20081009,000000,11.2893,11.3401,10.1065,10.2237,141008203.85005,0
+PFE.US,D,20081010,000000,9.67712,10.3749,9.3375,9.87813,228083531.46732,0
+PFE.US,D,20081013,000000,10.7487,11.0345,10.3592,10.8823,162879238.39217,0
+PFE.US,D,20081014,000000,10.974,11.4191,10.974,11.1566,128469403.80049,0
+PFE.US,D,20081015,000000,11.2825,11.2825,10.5447,10.6159,109679258.17121,0
+PFE.US,D,20081016,000000,10.7984,11.0863,10.1866,11.0736,125533352.12477,0
+PFE.US,D,20081017,000000,10.7194,11.4406,10.5965,11.0345,107602774.12098,0
+PFE.US,D,20081020,000000,11.2541,11.4143,11.0014,11.3137,82637963.19727,0
+PFE.US,D,20081021,000000,11.5304,11.7138,11.302,11.3137,109071284.63506,0
+PFE.US,D,20081022,000000,11.1253,11.2611,10.7643,10.9224,105580380.1409,0
+PFE.US,D,20081023,000000,11.02,11.2541,10.5057,11.1566,101840529.34457,0
+PFE.US,D,20081024,000000,10.3808,11.1136,10.2294,10.8121,99587643.647033,0
+PFE.US,D,20081027,000000,10.6354,11.2484,10.4637,10.694,97334788.690055,0
+PFE.US,D,20081028,000000,10.8823,11.7422,10.5057,11.6269,129606537.19242,0
+PFE.US,D,20081029,000000,11.4631,11.8222,11.1771,11.2171,101582205.12128,0
+PFE.US,D,20081030,000000,11.6319,11.7694,11.302,11.6494,87238615.34037,0
+PFE.US,D,20081031,000000,11.5889,11.909,11.4825,11.5548,92851276.536718,0
+PFE.US,D,20081103,000000,11.6446,11.749,11.4631,11.5889,63561119.804946,0
+PFE.US,D,20081104,000000,11.8222,12.0358,11.6944,12.0124,71700320.216267,0
+PFE.US,D,20081105,000000,11.8055,11.8622,11.0385,11.0922,92806560.288942,0
+PFE.US,D,20081106,000000,11.0785,11.1195,10.5818,10.6804,87138908.323944,0
+PFE.US,D,20081107,000000,10.7594,11.0922,10.6999,11.0014,60626086.666542,0
+PFE.US,D,20081110,000000,11.221,11.2893,10.6687,10.8335,53153613.204947,0
+PFE.US,D,20081111,000000,10.7984,10.9546,10.5135,10.9429,57602737.939712,0
+PFE.US,D,20081112,000000,10.7408,10.8052,10.3164,10.3301,85720858.444202,0
+PFE.US,D,20081113,000000,10.3592,10.9292,9.98264,10.9175,95952079.186343,0
+PFE.US,D,20081114,000000,10.735,11.1497,10.5818,10.6199,76731322.823165,0
+PFE.US,D,20081117,000000,10.5057,10.7145,10.3495,10.3876,65485787.485546,0
+PFE.US,D,20081118,000000,10.4071,10.694,10.1866,10.6276,90472802.317988,0
+PFE.US,D,20081119,000000,10.5379,10.7643,10.1221,10.1515,84494402.19806,0
+PFE.US,D,20081120,000000,10.1065,10.4588,9.30627,9.43022,139539994.59349,0
+PFE.US,D,20081121,000000,9.78153,10.3301,9.46633,10.2237,143963398.6991,0
+PFE.US,D,20081124,000000,10.4149,10.7594,10.0744,10.4637,113298753.51488,0
+PFE.US,D,20081125,000000,10.6618,10.7828,10.1787,10.4022,83393034.426614,0
+PFE.US,D,20081126,000000,10.1983,10.5057,10.1134,10.4851,68131545.777033,0
+PFE.US,D,20081128,000000,10.452,10.7408,10.3037,10.7194,32365171.123009,0
+PFE.US,D,20081201,000000,10.5574,10.6687,9.91621,9.96896,70486355.910285,0
+PFE.US,D,20081202,000000,10.2294,10.4969,10.0811,10.452,66630896.004233,0
+PFE.US,D,20081203,000000,10.3221,10.9292,10.3221,10.8462,105682353.76152,0
+PFE.US,D,20081204,000000,10.6745,10.9937,10.53,10.6159,74518534.091451,0
+PFE.US,D,20081205,000000,10.4716,11.0785,10.3221,10.7984,92038956.13202,0
+PFE.US,D,20081208,000000,11.0101,11.2541,10.9097,11.0453,77006651.701289,0
+PFE.US,D,20081209,000000,10.7916,11.0785,10.6999,10.7487,66760064.776337,0
+PFE.US,D,20081210,000000,10.8639,10.9614,10.6804,10.8121,51986081.494847,0
+PFE.US,D,20081211,000000,10.7076,11.0785,10.5642,10.8052,99907919.327155,0
+PFE.US,D,20081212,000000,10.7828,11.0785,10.6199,11.0385,67204791.576813,0
+PFE.US,D,20081215,000000,11.0345,11.1713,10.7643,10.8512,76844035.147156,0
+PFE.US,D,20081216,000000,10.9292,11.4631,10.9224,11.3274,101863928.03652,0
+PFE.US,D,20081217,000000,11.2424,11.4631,11.0922,11.2541,70547881.097967,0
+PFE.US,D,20081218,000000,11.3137,11.4631,11.0512,11.1713,80524466.48438,0
+PFE.US,D,20081219,000000,11.3206,11.4406,11.1976,11.2893,88953218.407686,0
+PFE.US,D,20081222,000000,11.3401,11.424,11.0268,11.2113,72680258.664713,0
+PFE.US,D,20081223,000000,11.3137,11.3537,11.0922,11.1136,49457712.191683,0
+PFE.US,D,20081224,000000,11.1566,11.1839,11.0453,11.098,21879289.408006,0
+PFE.US,D,20081226,000000,11.137,11.2034,11.0736,11.1566,22830348.122101,0
+PFE.US,D,20081229,000000,11.1713,11.2893,11.098,11.2825,48673842.178139,0
+PFE.US,D,20081230,000000,11.3577,11.6221,11.3069,11.5811,58163220.379925,0
+PFE.US,D,20081231,000000,11.5187,11.7236,11.4631,11.5548,49784881.955423,0
+PFE.US,D,20090102,000000,11.665,11.9383,11.5459,11.9187,44021431.124255,0
+PFE.US,D,20090105,000000,12.0047,12.0564,11.665,11.8466,64618797.038739,0
+PFE.US,D,20090106,000000,11.9538,12.031,11.5548,11.6172,78492686.385703,0
+PFE.US,D,20090107,000000,11.5362,11.6269,11.3537,11.4143,60179297.174282,0
+PFE.US,D,20090108,000000,11.3537,11.5401,11.3069,11.5187,50980112.96225,0
+PFE.US,D,20090109,000000,11.5606,11.6269,11.3206,11.3782,55302716.71208,0
+PFE.US,D,20090112,000000,11.5304,11.5401,11.2337,11.3274,51863840.620981,0
+PFE.US,D,20090113,000000,11.3537,11.4894,11.2747,11.4757,66456206.606284,0
+PFE.US,D,20090114,000000,11.2825,11.3782,11.0922,11.2484,69842404.643763,0
+PFE.US,D,20090115,000000,11.2337,11.3468,10.776,11.3468,123750300.07027,0
+PFE.US,D,20090116,000000,11.5967,11.5967,11.2034,11.4191,90052559.35134,0
+PFE.US,D,20090120,000000,11.2484,11.6319,11.1713,11.221,80247446.875288,0
+PFE.US,D,20090121,000000,11.2952,11.4317,11.0268,11.4064,67098946.69462,0
+PFE.US,D,20090122,000000,11.2678,11.3137,11.1049,11.2288,71606897.595625,0
+PFE.US,D,20090123,000000,10.937,11.2747,10.7984,11.2484,133149636.08867,0
+PFE.US,D,20090126,000000,10.7487,10.7828,9.97669,10.2129,322474416.31714,0
+PFE.US,D,20090127,000000,10.1866,10.452,10.1455,10.3221,171052764.74094,0
+PFE.US,D,20090128,000000,10.4071,10.4393,9.79228,10.0744,166754071.0011,0
+PFE.US,D,20090129,000000,9.97669,10.1007,9.80106,9.86544,103130147.20103,0
+PFE.US,D,20090130,000000,9.84793,9.86544,9.45851,9.51414,105291708.83371,0
+PFE.US,D,20090202,000000,9.54342,9.89181,9.47315,9.71322,105992789.38738,0
+PFE.US,D,20090203,000000,9.39703,10.0353,9.39703,9.91621,97156113.265758,0
+PFE.US,D,20090204,000000,9.81178,9.89869,9.48193,9.50926,100596237.42372,0
+PFE.US,D,20090205,000000,9.48193,9.62735,9.35019,9.45851,118206682.17866,0
+PFE.US,D,20090206,000000,9.48779,9.80106,9.43022,9.68297,97808909.61697,0
+PFE.US,D,20090209,000000,9.86544,9.86544,9.53072,9.59905,73268848.226457,0
+PFE.US,D,20090210,000000,8.96432,9.59905,8.96432,9.18165,116373450.25363,0
+PFE.US,D,20090211,000000,9.25347,9.39703,9.21278,9.38141,77291760.177218,0
+PFE.US,D,20090212,000000,9.33164,9.5805,9.20078,9.56,99892221.146263,0
+PFE.US,D,20090213,000000,9.47315,9.74836,9.45851,9.51414,88982379.930531,0
+PFE.US,D,20090217,000000,9.31701,9.40972,9.16818,9.29846,97125991.612658,0
+PFE.US,D,20090218,000000,9.20703,9.39703,9.17394,9.23893,74175902.849156,0
+PFE.US,D,20090219,000000,9.33164,9.41655,9.12202,9.15374,63367123.283998,0
+PFE.US,D,20090220,000000,9.02452,9.15374,8.8715,8.94411,96008128.45505,0
+PFE.US,D,20090223,000000,8.93767,8.9689,8.64655,8.6609,103369844.69247,0
+PFE.US,D,20090224,000000,8.72453,8.91435,8.56985,8.86584,100489068.64794,0
+PFE.US,D,20090225,000000,8.76288,8.76288,8.41605,8.53403,114447102.08891,0
+PFE.US,D,20090226,000000,8.61942,8.72453,8.27346,8.28742,113544829.67315,0
+PFE.US,D,20090227,000000,8.13733,8.20779,8.01055,8.03271,153638960.19538,0
+PFE.US,D,20090302,000000,7.88184,7.94147,7.58212,7.60732,162379832.32742,0
+PFE.US,D,20090303,000000,7.725,7.97464,7.6199,7.74452,128236030.66758,0
+PFE.US,D,20090304,000000,7.90183,8.28742,7.78444,8.15704,138689031.2516,0
+PFE.US,D,20090305,000000,8.07272,8.32032,7.99221,8.26664,155782873.67077,0
+PFE.US,D,20090306,000000,8.25971,8.32032,8.06618,8.30831,128698461.98303,0
+PFE.US,D,20090309,000000,8.07614,8.42834,8.07614,8.24078,108000177.87394,0
+PFE.US,D,20090310,000000,8.28742,8.56985,8.2155,8.54125,147047356.54483,0
+PFE.US,D,20090311,000000,8.54936,8.60489,8.30831,8.34402,122222188.72776,0
+PFE.US,D,20090312,000000,8.64655,9.22342,8.44356,9.147,172115460.884,0
+PFE.US,D,20090313,000000,9.10865,9.60587,9.02931,9.48779,127441159.63118,0
+PFE.US,D,20090316,000000,9.54342,9.78153,9.21864,9.23024,130238998.66114,0
+PFE.US,D,20090317,000000,9.20703,9.32384,9.05351,9.30627,82759780.87605,0
+PFE.US,D,20090318,000000,9.27212,9.51414,8.94987,9.29846,85179646.238313,0
+PFE.US,D,20090319,000000,9.30627,9.30627,8.75196,8.93767,103645121.31163,0
+PFE.US,D,20090320,000000,8.93767,9.10494,8.80797,8.89385,109676647.27272,0
+PFE.US,D,20090323,000000,9.10494,9.18828,8.92089,9.147,101154349.76652,0
+PFE.US,D,20090324,000000,9.07635,9.23893,9.02931,9.08298,65464332.62187,0
+PFE.US,D,20090325,000000,9.12202,9.52585,9.0621,9.30627,105680846.44924,0
+PFE.US,D,20090326,000000,9.31701,9.53757,9.26508,9.38141,84862945.685681,0
+PFE.US,D,20090327,000000,9.27894,9.36873,9.10494,9.16243,71230026.489459,0
+PFE.US,D,20090330,000000,9.05351,9.16243,8.84115,8.93767,91536863.342052,0
+PFE.US,D,20090331,000000,9.00755,9.04687,8.84857,8.88751,87775546.410505,0
+PFE.US,D,20090401,000000,8.86584,9.16243,8.76288,9.12592,98484192.690093,0
+PFE.US,D,20090402,000000,9.17394,9.20078,8.94987,8.985,92569321.017876,0
+PFE.US,D,20090403,000000,8.86584,8.985,8.77469,8.84115,81057750.699045,0
+PFE.US,D,20090406,000000,8.84857,9.2603,8.83568,8.94411,91303941.070731,0
+PFE.US,D,20090407,000000,8.88751,8.94411,8.78026,8.81431,76743728.689749,0
+PFE.US,D,20090408,000000,8.83568,8.94411,8.71732,8.79412,64275424.948873,0
+PFE.US,D,20090409,000000,8.88751,8.94987,8.7098,8.84115,84303147.735341,0
+PFE.US,D,20090413,000000,8.82925,8.94987,8.75644,8.79412,64058527.733098,0
+PFE.US,D,20090414,000000,8.8227,8.83568,8.61942,8.70355,88897051.300154,0
+PFE.US,D,20090415,000000,8.70355,9.09733,8.68891,9.04219,90275482.742168,0
+PFE.US,D,20090416,000000,9.0906,9.12592,8.84857,9.06873,79943799.790433,0
+PFE.US,D,20090417,000000,9.1394,9.31115,9.06873,9.23893,111470994.43478,0
+PFE.US,D,20090420,000000,9.11538,9.147,8.84857,8.86584,80190741.8079,0
+PFE.US,D,20090421,000000,8.86584,8.9003,8.54936,8.8227,101475237.18385,0
+PFE.US,D,20090422,000000,8.76288,8.76738,8.50564,8.50564,110258591.7494,0
+PFE.US,D,20090423,000000,8.5556,8.68159,8.32032,8.66481,131990696.36596,0
+PFE.US,D,20090424,000000,8.68159,8.73097,8.47724,8.59141,100566008.17865,0
+PFE.US,D,20090427,000000,8.71732,8.84857,8.61942,8.80241,87186333.840015,0
+PFE.US,D,20090428,000000,8.9003,8.90702,8.57444,8.7382,104005125.07082,0
+PFE.US,D,20090429,000000,8.7098,8.8715,8.57892,8.76288,119812748.51513,0
+PFE.US,D,20090430,000000,8.86028,8.94987,8.66481,8.71732,99021047.933504,0
+PFE.US,D,20090501,000000,8.7382,8.86028,8.64655,8.86028,86397073.981073,0
+PFE.US,D,20090504,000000,8.93767,9.12592,8.88751,9.12202,95379966.566423,0
+PFE.US,D,20090505,000000,9.12592,9.36873,9.0906,9.31701,98476902.05321,0
+PFE.US,D,20090506,000000,9.24478,9.29846,8.97641,9.07635,92953399.761404,0
+PFE.US,D,20090507,000000,9.147,9.41655,9.03486,9.23893,114802573.66442,0
+PFE.US,D,20090508,000000,9.35019,9.46633,9.29846,9.39703,86671206.026605,0
+PFE.US,D,20090511,000000,9.20078,9.40972,9.20078,9.23024,81211086.677176,0
+PFE.US,D,20090512,000000,9.29065,9.92305,9.26508,9.74348,178769709.70341,0
+PFE.US,D,20090513,000000,9.84793,10.1787,9.77373,9.96301,150564773.74997,0
+PFE.US,D,20090514,000000,9.95825,10.1134,9.9104,10.0099,74634770.30866,0
+PFE.US,D,20090515,000000,9.90352,9.97669,9.71322,9.79228,77773889.020823,0
+PFE.US,D,20090518,000000,9.80106,9.93763,9.77373,9.9104,61432414.710805,0
+PFE.US,D,20090519,000000,9.9104,9.97669,9.80106,9.85472,52308275.386107,0
+PFE.US,D,20090520,000000,9.88502,10.0031,9.80106,9.85865,55187198.799363,0
+PFE.US,D,20090521,000000,9.80691,9.9104,9.5805,9.67712,75558731.216379,0
+PFE.US,D,20090522,000000,9.68297,9.84793,9.57171,9.76397,51754396.018848,0
+PFE.US,D,20090526,000000,9.71811,9.90352,9.6088,9.80106,76318670.726233,0
+PFE.US,D,20090527,000000,9.78935,9.8196,9.52,9.56586,54242313.815024,0
+PFE.US,D,20090528,000000,9.62735,9.69663,9.50926,9.58539,65293550.349492,0
+PFE.US,D,20090529,000000,9.65857,9.91621,9.56,9.9104,105678219.15578,0
+PFE.US,D,20090601,000000,10.0206,10.0811,9.59221,9.62735,108037366.78249,0
+PFE.US,D,20090602,000000,9.67224,9.85472,9.67224,9.77373,76842773.759384,0
+PFE.US,D,20090603,000000,9.69078,9.7347,9.56,9.71322,79633888.803506,0
+PFE.US,D,20090604,000000,9.74836,9.74836,9.52585,9.55122,62022769.805556,0
+PFE.US,D,20090605,000000,9.65272,9.67712,9.35507,9.46633,75350702.653059,0
+PFE.US,D,20090608,000000,9.39703,9.45363,9.21278,9.3375,73444044.843697,0
+PFE.US,D,20090609,000000,9.37361,9.41655,9.20078,9.21864,65140206.173878,0
+PFE.US,D,20090610,000000,9.21864,9.34336,9.09733,9.16818,70340253.186652,0
+PFE.US,D,20090611,000000,9.19511,9.67224,9.16818,9.54342,107950657.90083,0
+PFE.US,D,20090612,000000,9.50926,9.83131,9.46633,9.62735,113764199.45489,0
+PFE.US,D,20090615,000000,9.59221,9.59221,9.147,9.21864,90378070.149357,0
+PFE.US,D,20090616,000000,9.27212,9.43411,9.20703,9.23893,70009198.840421,0
+PFE.US,D,20090617,000000,9.28383,9.59221,9.27212,9.51414,84267539.916413,0
+PFE.US,D,20090618,000000,9.55122,9.90352,9.51414,9.7347,102534561.08713,0
+PFE.US,D,20090619,000000,9.88502,9.99533,9.76788,9.78935,129647353.48742,0
+PFE.US,D,20090622,000000,9.71322,9.8196,9.5805,9.65272,88974937.640205,0
+PFE.US,D,20090623,000000,9.57171,9.66443,9.52585,9.6088,74024371.342078,0
+PFE.US,D,20090624,000000,9.66443,9.76397,9.53757,9.60587,58593647.69513,0
+PFE.US,D,20090625,000000,9.55122,10.0206,9.52585,10.0031,78660444.811358,0
+PFE.US,D,20090626,000000,9.93763,10.0275,9.77373,9.9104,66317781.850628,0
+PFE.US,D,20090629,000000,9.95131,10.0275,9.76788,9.95825,49043869.410273,0
+PFE.US,D,20090630,000000,9.96301,9.96896,9.63516,9.78935,79846666.783825,0
+PFE.US,D,20090701,000000,9.76788,9.81178,9.6088,9.71811,71690831.629123,0
+PFE.US,D,20090702,000000,9.63516,9.65857,9.42436,9.4468,63139273.20559,0
+PFE.US,D,20090706,000000,9.39703,9.53072,9.31115,9.50926,84163986.230856,0
+PFE.US,D,20090707,000000,9.49462,9.68297,9.43022,9.52,93361808.635943,0
+PFE.US,D,20090708,000000,9.61661,9.65857,9.45851,9.53072,77589060.360477,0
+PFE.US,D,20090709,000000,9.53757,9.5805,9.27894,9.32384,93932390.375821,0
+PFE.US,D,20090710,000000,9.28383,9.32384,9.20703,9.26508,59632824.233362,0
+PFE.US,D,20090713,000000,9.27212,9.63516,9.26508,9.62735,81077949.298374,0
+PFE.US,D,20090714,000000,9.56586,9.74836,9.53757,9.71811,57200900.372879,0
+PFE.US,D,20090715,000000,9.76788,9.8196,9.58539,9.80106,66659200.890053,0
+PFE.US,D,20090716,000000,9.76788,9.85472,9.7064,9.83131,56928105.541842,0
+PFE.US,D,20090717,000000,9.83907,9.86544,9.69663,9.76397,81583583.401212,0
+PFE.US,D,20090720,000000,9.80691,9.97669,9.62149,9.95825,84498345.187621,0
+PFE.US,D,20090721,000000,10.0597,10.2959,10.0206,10.2431,84903477.118134,0
+PFE.US,D,20090722,000000,10.2237,10.7487,10.1787,10.3525,128148493.84008,0
+PFE.US,D,20090723,000000,10.4716,10.6999,10.3808,10.5379,89828512.905272,0
+PFE.US,D,20090724,000000,10.4716,10.7643,10.4588,10.7535,78157013.782209,0
+PFE.US,D,20090727,000000,10.7194,10.8639,10.5818,10.8462,72664519.496405,0
+PFE.US,D,20090728,000000,10.7594,10.8677,10.4149,10.4588,115316029.1912,0
+PFE.US,D,20090729,000000,10.4393,10.492,10.206,10.2763,93211749.601838,0
+PFE.US,D,20090730,000000,10.4149,10.6102,10.3662,10.4022,74136769.08764,0
+PFE.US,D,20090731,000000,10.5135,10.5574,10.3749,10.3944,65825265.770752,0
+PFE.US,D,20090803,000000,10.5379,10.5379,10.3104,10.4637,77287142.944641,0
+PFE.US,D,20090804,000000,10.3876,10.5574,10.3808,10.4851,75046407.967009,0
+PFE.US,D,20090805,000000,10.4276,10.4393,10.2129,10.3525,89981170.541643,0
+PFE.US,D,20090806,000000,10.3592,10.3808,10.2431,10.3037,58387130.54283,0
+PFE.US,D,20090807,000000,10.3808,10.5506,10.3592,10.4149,60905415.91661,0
+PFE.US,D,20090810,000000,10.3418,10.4276,10.3164,10.3808,43066122.014968,0
+PFE.US,D,20090811,000000,10.3104,10.4071,10.2763,10.3301,42858833.274534,0
+PFE.US,D,20090812,000000,10.3418,10.4393,10.2763,10.3495,54250131.140221,0
+PFE.US,D,20090813,000000,10.3592,10.3749,10.206,10.3104,57316354.755098,0
+PFE.US,D,20090814,000000,10.3525,10.3525,10.1388,10.289,51752952.237068,0
+PFE.US,D,20090817,000000,10.1572,10.4276,10.1455,10.3592,68990221.926204,0
+PFE.US,D,20090818,000000,10.3592,10.4637,10.3104,10.4276,56224751.211178,0
+PFE.US,D,20090819,000000,10.4071,10.735,10.3749,10.6804,71143456.965018,0
+PFE.US,D,20090820,000000,10.735,10.735,10.5721,10.5895,66013737.187826,0
+PFE.US,D,20090821,000000,10.7594,10.9097,10.6159,10.8569,99314576.249669,0
+PFE.US,D,20090824,000000,10.8569,10.9546,10.8395,10.9175,47605068.62575,0
+PFE.US,D,20090825,000000,10.9546,11.0785,10.8823,10.9614,62313295.793391,0
+PFE.US,D,20090826,000000,10.9546,11.0151,10.8569,10.9429,55976301.881433,0
+PFE.US,D,20090827,000000,10.8677,11.0453,10.8335,11.0014,46187687.8656,0
+PFE.US,D,20090828,000000,11.0101,11.02,10.8569,10.9673,51362552.20908,0
+PFE.US,D,20090831,000000,10.8512,10.98,10.7711,10.897,54424985.512525,0
+PFE.US,D,20090901,000000,10.7916,10.9097,10.6022,10.6862,60329575.491071,0
+PFE.US,D,20090902,000000,10.6687,10.7643,10.5242,10.6199,61193814.657479,0
+PFE.US,D,20090903,000000,10.4716,10.5818,10.4071,10.492,54333282.314046,0
+PFE.US,D,20090904,000000,10.4393,10.7076,10.4334,10.694,45195655.054943,0
+PFE.US,D,20090908,000000,10.694,10.6999,10.5135,10.5759,57880994.344128,0
+PFE.US,D,20090909,000000,10.6102,10.6276,10.4969,10.5506,61640952.542787,0
+PFE.US,D,20090910,000000,10.5818,10.6999,10.5818,10.6618,70416139.340729,0
+PFE.US,D,20090911,000000,10.6999,10.7487,10.5965,10.6022,47479597.943387,0
+PFE.US,D,20090914,000000,10.5759,10.7272,10.5057,10.6745,51573252.127334,0
+PFE.US,D,20090915,000000,10.694,10.694,10.5135,10.5759,61492266.587167,0
+PFE.US,D,20090916,000000,10.6745,10.7272,10.5447,10.7145,69717014.911549,0
+PFE.US,D,20090917,000000,10.6745,10.8395,10.6102,10.6491,64612308.730554,0
+PFE.US,D,20090918,000000,10.7487,10.9614,10.6804,10.7711,102791804.26729,0
+PFE.US,D,20090921,000000,10.7916,10.9029,10.7487,10.8569,55076732.585851,0
+PFE.US,D,20090922,000000,10.9937,11.0453,10.8335,10.9614,91389096.52927,0
+PFE.US,D,20090923,000000,11.0014,11.0151,10.7076,10.7194,73525435.607941,0
+PFE.US,D,20090924,000000,10.7194,10.7711,10.6276,10.7272,79335013.678731,0
+PFE.US,D,20090925,000000,10.7194,10.8512,10.6862,10.6999,55647234.400265,0
+PFE.US,D,20090928,000000,10.7272,10.9224,10.7076,10.8121,45048068.586797,0
+PFE.US,D,20090929,000000,10.8121,11.0512,10.735,10.9429,101229430.51784,0
+PFE.US,D,20090930,000000,11.0151,11.02,10.7272,10.7984,95325640.81862,0
+PFE.US,D,20091001,000000,10.7643,10.7828,10.6199,10.6443,83362692.466145,0
+PFE.US,D,20091002,000000,10.6745,10.776,10.492,10.5379,77120227.835101,0
+PFE.US,D,20091005,000000,10.5506,10.7643,10.4851,10.6999,63138036.410268,0
+PFE.US,D,20091006,000000,10.8335,11.0785,10.7643,10.9497,84307369.43934,0
+PFE.US,D,20091007,000000,10.9224,10.9867,10.8569,10.8892,64271223.738582,0
+PFE.US,D,20091008,000000,11.0385,11.0512,10.8569,10.897,68507603.282962,0
+PFE.US,D,20091009,000000,10.8892,11.1049,10.8395,11.0385,73518151.119171,0
+PFE.US,D,20091012,000000,11.0385,11.1771,10.974,11.1566,91054801.103002,0
+PFE.US,D,20091013,000000,11.02,11.0863,10.9097,10.9497,98952073.282699,0
+PFE.US,D,20091014,000000,11.0101,11.4825,10.8639,11.3333,208448328.78301,0
+PFE.US,D,20091015,000000,11.3333,11.5743,11.2825,11.5245,189933286.60106,0
+PFE.US,D,20091016,000000,11.505,11.672,11.4571,11.5967,103450960.84101,0
+PFE.US,D,20091019,000000,11.5187,11.8329,11.4688,11.7315,142879638.09751,0
+PFE.US,D,20091020,000000,11.9247,12.0241,11.5743,11.7031,138079906.99371,0
+PFE.US,D,20091021,000000,11.7422,11.7617,11.3577,11.3577,149555483.18719,0
+PFE.US,D,20091022,000000,11.3401,11.4825,11.2893,11.4571,87776884.649684,0
+PFE.US,D,20091023,000000,11.4143,11.4434,11.1839,11.2541,93097325.028483,0
+PFE.US,D,20091026,000000,11.3577,11.4631,11.1253,11.1713,98797314.016495,0
+PFE.US,D,20091027,000000,11.2747,11.3732,11.2171,11.2611,90697102.886044,0
+PFE.US,D,20091028,000000,11.2611,11.3732,11.1839,11.2288,91850127.099729,0
+PFE.US,D,20091029,000000,11.2484,11.4571,11.1644,11.4504,87652015.457673,0
+PFE.US,D,20091030,000000,11.3909,11.4143,11.0785,11.1136,100311718.14191,0
+PFE.US,D,20091102,000000,11.1253,11.221,10.98,11.058,93526162.031891,0
+PFE.US,D,20091103,000000,11.0268,11.058,10.9097,11.02,80754609.808796,0
+PFE.US,D,20091104,000000,11.0101,11.2288,11.0101,11.0453,80106128.407959,0
+PFE.US,D,20091105,000000,11.1644,11.2541,10.974,11.1049,85166623.511098,0
+PFE.US,D,20091106,000000,11.098,11.1049,10.974,11.0649,55310814.801086,0
+PFE.US,D,20091109,000000,11.1566,11.3732,11.1136,11.3732,70564826.321034,0
+PFE.US,D,20091110,000000,11.302,11.5743,11.2424,11.4571,78092794.696515,0
+PFE.US,D,20091111,000000,11.5304,11.6269,11.424,11.4972,54278799.789373,0
+PFE.US,D,20091112,000000,11.4825,11.6494,11.4064,11.4972,60806230.465071,0
+PFE.US,D,20091113,000000,11.5606,11.5967,11.424,11.4757,56485233.422007,0
+PFE.US,D,20091116,000000,11.5187,11.7422,11.505,11.7081,62962024.14342,0
+PFE.US,D,20091117,000000,11.6446,11.7138,11.5665,11.7081,52186901.396119,0
+PFE.US,D,20091118,000000,11.7031,11.9041,11.6221,11.87,74736811.55851,0
+PFE.US,D,20091119,000000,11.7929,11.8543,11.6269,11.8173,63165884.286383,0
+PFE.US,D,20091120,000000,11.8397,12.0564,11.8222,11.9802,93440981.980902,0
+PFE.US,D,20091123,000000,12.0642,12.3306,12.0505,12.0906,112813209.39471,0
+PFE.US,D,20091124,000000,12.1394,12.154,11.8466,11.9441,89686323.455321,0
+PFE.US,D,20091125,000000,12.031,12.1461,11.909,12.1296,64537731.099779,0
+PFE.US,D,20091127,000000,11.7998,12.0124,11.7422,11.909,34990212.324335,0
+PFE.US,D,20091130,000000,11.9441,12.0358,11.8543,11.8543,90825769.562285,0
+PFE.US,D,20091201,000000,12.0963,12.3013,11.8543,12.3013,108960331.69596,0
+PFE.US,D,20091202,000000,12.36,12.3901,12.0642,12.2272,73037428.143987,0
+PFE.US,D,20091203,000000,12.2858,12.3169,12.1296,12.1628,62854827.701136,0
+PFE.US,D,20091204,000000,12.2858,12.3657,12.031,12.0642,76674041.882564,0
+PFE.US,D,20091207,000000,12.0642,12.1247,11.7694,11.7851,116520975.24066,0
+PFE.US,D,20091208,000000,11.7783,11.7929,11.505,11.5889,122518785.9768,0
+PFE.US,D,20091209,000000,11.7617,11.9158,11.6563,11.9041,111937843.16915,0
+PFE.US,D,20091210,000000,12.0505,12.0719,11.909,11.9538,55517057.33769,0
+PFE.US,D,20091211,000000,11.989,12.0564,11.9158,11.9383,47337234.296913,0
+PFE.US,D,20091214,000000,12.0505,12.0906,11.87,12.0047,78517213.256319,0
+PFE.US,D,20091215,000000,11.9158,12.0437,11.8466,11.9304,53042918.486582,0
+PFE.US,D,20091216,000000,11.989,12.1033,11.9441,12.0124,61368157.71175,0
+PFE.US,D,20091217,000000,11.9959,11.9959,11.7851,11.8904,67884633.475444,0
+PFE.US,D,20091218,000000,11.9725,12.0564,11.909,11.9383,94938721.647062,0
+PFE.US,D,20091221,000000,12.0047,12.3247,11.989,12.1394,59189754.349237,0
+PFE.US,D,20091222,000000,12.2672,12.312,12.0963,12.1394,55011747.03545,0
+PFE.US,D,20091223,000000,12.2398,12.2672,12.0906,12.1247,42856970.39641,0
+PFE.US,D,20091224,000000,12.1823,12.194,12.0799,12.1354,19824877.082088,0
+PFE.US,D,20091228,000000,12.1871,12.2155,12.0906,12.154,29807786.827017,0
+PFE.US,D,20091229,000000,12.1394,12.2105,12.0963,12.111,30141087.283725,0
+PFE.US,D,20091230,000000,12.0564,12.1296,11.9959,12.0719,27980085.129301,0
+PFE.US,D,20091231,000000,11.9998,12.0564,11.87,11.87,39329856.592978,0
+PFE.US,D,20100104,000000,11.9187,12.36,11.9041,12.353,79810847.879696,0
+PFE.US,D,20100105,000000,12.3453,12.353,12.1033,12.1774,66467459.70175,0
+PFE.US,D,20100106,000000,12.1774,12.274,12.0799,12.1354,63458330.534727,0
+PFE.US,D,20100107,000000,12.1628,12.1823,12.0437,12.0906,60427795.688928,0
+PFE.US,D,20100108,000000,12.1461,12.2105,12.0856,12.1871,46596871.402329,0
+PFE.US,D,20100111,000000,12.274,12.3657,12.1823,12.2858,49722422.254624,0
+PFE.US,D,20100112,000000,12.2672,12.3901,12.1628,12.2457,63252706.908128,0
+PFE.US,D,20100113,000000,12.312,12.5931,12.312,12.5316,91204264.794867,0
+PFE.US,D,20100114,000000,12.5268,12.7248,12.4809,12.6438,72429168.720599,0
+PFE.US,D,20100115,000000,12.6683,12.8391,12.5639,12.7171,117424354.31669,0
+PFE.US,D,20100119,000000,12.7415,13.0948,12.7248,13.0499,120006836.23308,0
+PFE.US,D,20100120,000000,13.0831,13.285,12.9669,13.0089,121450766.5929,0
+PFE.US,D,20100121,000000,13.0752,13.1494,12.5092,12.5532,118253831.02965,0
+PFE.US,D,20100122,000000,12.5639,12.9972,12.3306,12.3707,94560242.809446,0
+PFE.US,D,20100125,000000,12.5473,12.56,12.2935,12.3013,75515437.231988,0
+PFE.US,D,20100126,000000,12.2155,12.3306,12.154,12.2535,66823022.474258,0
+PFE.US,D,20100127,000000,12.2535,12.4565,12.1774,12.3969,83684465.211689,0
+PFE.US,D,20100128,000000,12.4438,12.4614,12.1394,12.154,78026562.103938,0
+PFE.US,D,20100129,000000,12.2105,12.3764,12.0856,12.1774,85873132.848221,0
+PFE.US,D,20100201,000000,12.2028,12.3901,12.2028,12.2604,60331320.530369,0
+PFE.US,D,20100202,000000,12.312,12.6136,12.2457,12.5532,103586348.42904,0
+PFE.US,D,20100203,000000,12.194,12.3013,12.0183,12.1461,174705097.15412,0
+PFE.US,D,20100204,000000,11.9725,12.031,11.749,11.7617,144404059.54776,0
+PFE.US,D,20100205,000000,11.6884,11.8622,11.4825,11.7207,138545882.69608,0
+PFE.US,D,20100208,000000,11.6884,11.7422,11.5606,11.6377,85247083.860965,0
+PFE.US,D,20100209,000000,11.6563,11.8397,11.5187,11.665,108769567.03288,0
+PFE.US,D,20100210,000000,11.6944,11.7315,11.505,11.5743,91887853.968141,0
+PFE.US,D,20100211,000000,11.5811,11.7617,11.4972,11.6563,83819251.309358,0
+PFE.US,D,20100212,000000,11.6446,11.672,11.4972,11.6172,77154864.252235,0
+PFE.US,D,20100216,000000,11.7207,11.7998,11.4894,11.5606,96978319.070936,0
+PFE.US,D,20100217,000000,11.6446,11.6494,11.4406,11.5304,89281489.708271,0
+PFE.US,D,20100218,000000,11.5362,11.5811,11.4504,11.5665,87482580.646643,0
+PFE.US,D,20100219,000000,11.6269,11.8125,11.5665,11.7363,77625893.703188,0
+PFE.US,D,20100222,000000,11.7315,11.8397,11.6045,11.7138,88804975.116176,0
+PFE.US,D,20100223,000000,11.6377,11.7081,11.4894,11.5304,73281812.546603,0
+PFE.US,D,20100224,000000,11.5743,11.7558,11.4825,11.6221,103756660.37079,0
+PFE.US,D,20100225,000000,11.4631,11.5665,11.3732,11.5401,81900978.690571,0
+PFE.US,D,20100226,000000,11.5401,11.6221,11.4191,11.4504,90654887.895419,0
+PFE.US,D,20100301,000000,11.4894,11.6494,11.4688,11.5811,69813302.552674,0
+PFE.US,D,20100302,000000,11.6446,11.665,11.4504,11.4825,99059713.413776,0
+PFE.US,D,20100303,000000,11.3849,11.4757,11.2288,11.302,167017890.61238,0
+PFE.US,D,20100304,000000,11.3206,11.3537,11.2337,11.3069,86840356.999767,0
+PFE.US,D,20100305,000000,11.3333,11.4191,11.2424,11.4064,99158072.968853,0
+PFE.US,D,20100308,000000,11.4757,11.4825,11.2678,11.3206,74671545.2443,0
+PFE.US,D,20100309,000000,11.2678,11.302,11.1898,11.2424,81117127.121365,0
+PFE.US,D,20100310,000000,11.2288,11.3206,11.1644,11.1898,86226384.955069,0
+PFE.US,D,20100311,000000,11.1976,11.302,11.1566,11.2825,75147531.09871,0
+PFE.US,D,20100312,000000,11.2171,11.2424,11.0863,11.1419,130706485.77454,0
+PFE.US,D,20100315,000000,11.1136,11.2747,11.0863,11.2611,67340179.164834,0
+PFE.US,D,20100316,000000,11.302,11.3401,11.1644,11.2611,81479905.728719,0
+PFE.US,D,20100317,000000,11.2611,11.2952,11.1976,11.2288,86793653.88693,0
+PFE.US,D,20100318,000000,11.3069,11.3206,11.1713,11.2424,78019744.871726,0
+PFE.US,D,20100319,000000,11.2678,11.2893,10.9614,11.0345,173547001.77221,0
+PFE.US,D,20100322,000000,11.0922,11.2541,11.0785,11.1898,108920040.03991,0
+PFE.US,D,20100323,000000,11.2747,11.4688,11.221,11.4434,113256352.03151,0
+PFE.US,D,20100324,000000,11.4434,11.5548,11.4434,11.4894,113415238.73065,0
+PFE.US,D,20100325,000000,11.5743,11.6045,11.3206,11.3468,73874075.605637,0
+PFE.US,D,20100326,000000,11.3274,11.3401,11.1566,11.1839,83025513.575058,0
+PFE.US,D,20100329,000000,11.221,11.3137,11.1839,11.2747,74693773.745479,0
+PFE.US,D,20100330,000000,11.302,11.3468,11.1771,11.2611,63854342.764852,0
+PFE.US,D,20100331,000000,11.2113,11.2678,11.1497,11.1898,90444502.555594,0
+PFE.US,D,20100401,000000,11.2288,11.2747,11.0863,11.1419,105784632.73839,0
+PFE.US,D,20100405,000000,11.1839,11.1839,10.9937,11.0268,105260337.06438,0
+PFE.US,D,20100406,000000,11.0512,11.1253,11.0014,11.0649,118636759.05144,0
+PFE.US,D,20100407,000000,11.1049,11.1713,11.0863,11.137,129551651.96637,0
+PFE.US,D,20100408,000000,11.137,11.1976,11.1049,11.1839,80503780.134783,0
+PFE.US,D,20100409,000000,11.221,11.2952,11.2034,11.2541,67242000.979078,0
+PFE.US,D,20100412,000000,11.302,11.3069,11.2171,11.2825,75369514.852993,0
+PFE.US,D,20100413,000000,11.2288,11.2541,11.1566,11.2113,101128685.49507,0
+PFE.US,D,20100414,000000,11.2113,11.2113,11.0512,11.137,146561555.22862,0
+PFE.US,D,20100415,000000,11.1253,11.1976,11.0649,11.0863,91173361.306779,0
+PFE.US,D,20100416,000000,11.0785,11.098,10.9614,10.9614,115691741.37813,0
+PFE.US,D,20100419,000000,10.9224,10.974,10.8335,10.9546,100692437.96658,0
+PFE.US,D,20100420,000000,10.98,11.0101,10.9175,10.937,86557039.67398,0
+PFE.US,D,20100421,000000,10.9292,10.974,10.7272,10.8335,104492250.28063,0
+PFE.US,D,20100422,000000,10.7711,10.8052,10.655,10.7535,106761988.97954,0
+PFE.US,D,20100423,000000,10.7194,11.098,10.6999,11.0345,150032958.93423,0
+PFE.US,D,20100426,000000,11.0014,11.0736,10.897,10.974,0,0
+PFE.US,D,20100427,000000,10.9029,10.9937,10.6999,10.7408,139723953.2959,0
+PFE.US,D,20100428,000000,10.7487,10.8569,10.694,10.7828,92767827.179432,0
+PFE.US,D,20100429,000000,10.8512,11.098,10.8512,11.0014,102976874.7534,0
+PFE.US,D,20100430,000000,11.0863,11.0922,10.8823,10.9097,78181758.910822,0
+PFE.US,D,20100503,000000,10.9614,11.0922,10.8462,11.0345,109958230.83075,0
+PFE.US,D,20100504,000000,11.1898,11.3468,11.1312,11.2611,184949143.88387,0
+PFE.US,D,20100505,000000,11.0736,11.3137,11.0649,11.2113,151627541.62101,0
+PFE.US,D,20100506,000000,11.1898,11.2288,10.3418,10.9224,181907307.78239,0
+PFE.US,D,20100507,000000,10.897,10.9673,10.6862,10.7408,163838378.8003,0
+PFE.US,D,20100510,000000,11.0268,11.2541,10.9867,11.0922,124483772.97997,0
+PFE.US,D,20100511,000000,10.9937,11.2171,10.9614,11.098,82583394.599019,0
+PFE.US,D,20100512,000000,11.0785,11.1497,10.9097,11.0268,81630520.14233,0
+PFE.US,D,20100513,000000,10.9867,11.0512,10.7916,10.8052,103300073.86107,0
+PFE.US,D,20100514,000000,10.7828,10.7916,10.4774,10.5721,95854288.331684,0
+PFE.US,D,20100517,000000,10.5721,10.6159,10.2959,10.5135,151451205.55358,0
+PFE.US,D,20100518,000000,10.53,10.6022,10.2959,10.3164,112337939.79543,0
+PFE.US,D,20100519,000000,10.2763,10.4022,10.1787,10.3221,125728935.88345,0
+PFE.US,D,20100520,000000,10.1319,10.2237,9.93088,9.93763,171912953.32582,0
+PFE.US,D,20100521,000000,9.78153,10.0597,9.76397,10.0509,156966196.80814,0
+PFE.US,D,20100524,000000,9.95825,10.0353,9.88502,9.93088,82877315.369708,0
+PFE.US,D,20100525,000000,9.75714,9.85472,9.62149,9.8235,157745419.87323,0
+PFE.US,D,20100526,000000,9.8235,10.0548,9.78935,9.85865,141280587.78221,0
+PFE.US,D,20100527,000000,10.0148,10.0811,9.89869,10.0275,102417052.21061,0
+PFE.US,D,20100528,000000,10.0031,10.1729,9.93088,9.93763,94023604.799347,0
+PFE.US,D,20100601,000000,9.88502,10.0597,9.76397,9.78153,87129931.054832,0
+PFE.US,D,20100602,000000,9.86544,9.93088,9.7347,9.91621,75907116.067403,0
+PFE.US,D,20100603,000000,9.94556,10.0099,9.86544,9.93763,52151256.688515,0
+PFE.US,D,20100604,000000,9.79228,9.81178,9.57171,9.62735,119001756.10276,0
+PFE.US,D,20100607,000000,9.69663,9.71322,9.45851,9.47315,105356854.23504,0
+PFE.US,D,20100608,000000,9.50243,9.50926,9.36287,9.49462,96917576.742929,0
+PFE.US,D,20100609,000000,9.55122,9.62149,9.38923,9.47315,132643709.95048,0
+PFE.US,D,20100610,000000,9.56,9.85865,9.56,9.72592,91987898.106076,0
+PFE.US,D,20100611,000000,9.93763,10.1261,9.91621,10.0889,115814617.55698,0
+PFE.US,D,20100614,000000,10.1515,10.1787,9.98264,10.0031,78514708.925112,0
+PFE.US,D,20100615,000000,10.0509,10.1319,9.98264,10.1261,77334129.895345,0
+PFE.US,D,20100616,000000,10.0597,10.1572,10.0206,10.1007,58052771.586064,0
+PFE.US,D,20100617,000000,10.0675,10.0948,9.87331,10.0948,76198397.248404,0
+PFE.US,D,20100618,000000,10.1065,10.1455,9.84793,9.92305,106986461.69475,0
+PFE.US,D,20100621,000000,10.0206,10.0353,9.79228,9.85472,69993208.62418,0
+PFE.US,D,20100622,000000,9.88502,9.94556,9.76788,9.76788,67076462.022081,0
+PFE.US,D,20100623,000000,9.77373,9.77373,9.66443,9.7064,73975453.884012,0
+PFE.US,D,20100624,000000,9.53757,9.6088,9.37361,9.43411,131814725.08653,0
+PFE.US,D,20100625,000000,9.45363,9.59905,9.39703,9.55122,89534385.148126,0
+PFE.US,D,20100628,000000,9.58539,9.63516,9.45851,9.48779,68374592.965155,0
+PFE.US,D,20100629,000000,9.40972,9.4468,9.25347,9.31701,99377149.690552,0
+PFE.US,D,20100630,000000,9.277,9.44583,9.24284,9.30334,77645956.019355,0
+PFE.US,D,20100701,000000,9.32384,9.35019,9.13168,9.28383,104011403.3185,0
+PFE.US,D,20100702,000000,9.32384,9.36873,9.20078,9.22342,62408017.715167,0
+PFE.US,D,20100706,000000,9.35019,9.40288,9.22342,9.32384,110232884.44116,0
+PFE.US,D,20100707,000000,9.3375,9.54342,9.26508,9.53757,82973226.951275,0
+PFE.US,D,20100708,000000,9.64393,9.77373,9.53757,9.67224,91589471.717062,0
+PFE.US,D,20100709,000000,9.69078,9.69663,9.54342,9.63516,49963719.28002,0
+PFE.US,D,20100712,000000,9.6088,9.74836,9.58539,9.74348,58801829.961265,0
+PFE.US,D,20100713,000000,9.78935,9.85472,9.62735,9.65272,76643695.823354,0
+PFE.US,D,20100714,000000,9.6088,9.76397,9.56,9.68297,69765914.949963,0
+PFE.US,D,20100715,000000,9.69078,9.74348,9.56,9.70152,66852669.698001,0
+PFE.US,D,20100716,000000,9.67712,9.74836,9.49462,9.50243,73227081.023368,0
+PFE.US,D,20100719,000000,9.53757,9.68297,9.51414,9.6088,50113378.686804,0
+PFE.US,D,20100720,000000,9.56,9.56,9.42436,9.49462,72215528.979827,0
+PFE.US,D,20100721,000000,9.47315,9.60587,9.40972,9.45851,64713318.12217,0
+PFE.US,D,20100722,000000,9.53072,9.70152,9.52,9.66443,68628604.28745,0
+PFE.US,D,20100723,000000,9.62149,9.65857,9.38923,9.51414,81508304.885599,0
+PFE.US,D,20100726,000000,9.54342,9.84793,9.53072,9.80106,85035590.836184,0
+PFE.US,D,20100727,000000,9.83907,10.0206,9.78153,9.96301,92940075.776669,0
+PFE.US,D,20100728,000000,9.96896,10.0744,9.75714,9.78935,61816309.010955,0
+PFE.US,D,20100729,000000,9.90352,10.0597,9.80106,9.84793,89691833.188916,0
+PFE.US,D,20100730,000000,9.80106,9.87331,9.7064,9.78935,67487474.622314,0
+PFE.US,D,20100802,000000,9.89181,10.1007,9.85472,10.1007,83852552.561369,0
+PFE.US,D,20100803,000000,10.4393,10.7535,10.4071,10.6618,243811863.72784,0
+PFE.US,D,20100804,000000,10.6102,10.776,10.5193,10.7272,112080880.03395,0
+PFE.US,D,20100805,000000,10.694,10.7535,10.4851,10.5642,112989290.31549,0
+PFE.US,D,20100806,000000,10.4774,10.6199,10.4393,10.5965,79119211.851688,0
+PFE.US,D,20100809,000000,10.6276,10.7535,10.5135,10.7145,73673928.922698,0
+PFE.US,D,20100810,000000,10.6276,10.8335,10.6102,10.8121,88242761.98226,0
+PFE.US,D,20100811,000000,10.6354,10.6618,10.4334,10.4393,82259494.606508,0
+PFE.US,D,20100812,000000,10.3749,10.5895,10.3495,10.5721,74205456.826524,0
+PFE.US,D,20100813,000000,10.5447,10.6022,10.4588,10.492,49649173.640861,0
+PFE.US,D,20100816,000000,10.4276,10.5506,10.3418,10.4588,55543272.889905,0
+PFE.US,D,20100817,000000,10.5895,10.6999,10.5242,10.6159,77279553.09961,0
+PFE.US,D,20100818,000000,10.5759,10.6618,10.4452,10.5057,75728388.384148,0
+PFE.US,D,20100819,000000,10.4851,10.5242,10.3221,10.4588,81588877.950864,0
+PFE.US,D,20100820,000000,10.3808,10.4452,10.3418,10.3876,75219918.976707,0
+PFE.US,D,20100823,000000,10.5721,10.5965,10.4276,10.5057,90384102.472524,0
+PFE.US,D,20100824,000000,10.4071,10.4217,10.289,10.3221,77054561.893571,0
+PFE.US,D,20100825,000000,10.2959,10.4774,10.2187,10.4334,75686000.221684,0
+PFE.US,D,20100826,000000,10.492,10.4969,10.3164,10.3749,64944877.561861,0
+PFE.US,D,20100827,000000,10.4276,10.5193,10.289,10.4969,58623092.031156,0
+PFE.US,D,20100830,000000,10.4716,10.5759,10.3348,10.3495,54654032.423525,0
+PFE.US,D,20100831,000000,10.3681,10.5096,10.3056,10.3808,68552675.096584,0
+PFE.US,D,20100901,000000,10.5242,10.6804,10.4851,10.6199,69534439.534479,0
+PFE.US,D,20100902,000000,10.655,10.7194,10.6022,10.6999,55511285.284624,0
+PFE.US,D,20100903,000000,10.7487,10.8258,10.6862,10.7408,50576116.383202,0
+PFE.US,D,20100907,000000,10.735,10.735,10.5759,10.655,61133889.003765,0
+PFE.US,D,20100908,000000,10.6687,10.8639,10.6354,10.8052,84446011.428308,0
+PFE.US,D,20100909,000000,10.9175,11.0268,10.8677,10.9429,79964555.818641,0
+PFE.US,D,20100910,000000,10.9867,11.0922,10.9673,11.0863,64401258.369882,0
+PFE.US,D,20100913,000000,11.098,11.1898,10.9937,11.0736,73267446.45678,0
+PFE.US,D,20100914,000000,11.0453,11.2337,11.0385,11.1419,78184646.474383,0
+PFE.US,D,20100915,000000,11.137,11.3274,11.1136,11.2678,84619268.316016,0
+PFE.US,D,20100916,000000,11.2611,11.2611,11.1419,11.2034,59322117.06585,0
+PFE.US,D,20100917,000000,11.2288,11.2611,11.1136,11.1312,81746486.867267,0
+PFE.US,D,20100920,000000,11.1419,11.3069,11.1195,11.2678,48140231.08882,0
+PFE.US,D,20100921,000000,11.2484,11.2747,11.1497,11.1839,67253819.700907,0
+PFE.US,D,20100922,000000,11.1713,11.2678,11.1419,11.2337,79746739.460029,0
+PFE.US,D,20100923,000000,11.1713,11.2484,11.1049,11.1195,58086448.897631,0
+PFE.US,D,20100924,000000,11.2337,11.3577,11.1898,11.3537,51663419.322344,0
+PFE.US,D,20100927,000000,11.3655,11.3732,11.1771,11.2034,42775535.570691,0
+PFE.US,D,20100928,000000,11.221,11.4064,11.137,11.3655,66755190.347714,0
+PFE.US,D,20100929,000000,11.3655,11.4191,11.2825,11.3537,64817314.471836,0
+PFE.US,D,20100930,000000,11.4064,11.4191,11.1976,11.2034,60499357.670462,0
+PFE.US,D,20101001,000000,11.2541,11.2825,11.1644,11.2113,54439432.552498,0
+PFE.US,D,20101004,000000,11.1566,11.221,11.0014,11.0268,62325270.267405,0
+PFE.US,D,20101005,000000,11.1566,11.2541,11.1312,11.2424,68448240.181554,0
+PFE.US,D,20101006,000000,11.2484,11.3401,11.2034,11.2611,54696627.572446,0
+PFE.US,D,20101007,000000,11.302,11.424,11.302,11.3401,59091694.002308,0
+PFE.US,D,20101008,000000,11.3732,11.4191,11.3401,11.3909,42955015.373058,0
+PFE.US,D,20101011,000000,11.3909,11.4191,11.2825,11.3401,34248862.657676,0
+PFE.US,D,20101012,000000,11.4143,11.4434,11.2678,11.4064,70309897.905273,0
+PFE.US,D,20101013,000000,11.4757,11.6377,11.4434,11.5665,73053302.570774,0
+PFE.US,D,20101014,000000,11.5743,11.6319,11.4631,11.5245,53951682.284589,0
+PFE.US,D,20101015,000000,11.6104,11.6446,11.4972,11.5811,60969523.311591,0
+PFE.US,D,20101018,000000,11.5665,11.6563,11.4972,11.6172,65439710.455509,0
+PFE.US,D,20101019,000000,11.5187,11.5743,11.2541,11.3468,74585760.628903,0
+PFE.US,D,20101020,000000,11.3909,11.5811,11.2893,11.5245,65194201.972969,0
+PFE.US,D,20101021,000000,11.5245,11.6797,11.4406,11.505,117018913.95586,0
+PFE.US,D,20101022,000000,11.4894,11.5187,11.3849,11.4191,125322390.91172,0
+PFE.US,D,20101025,000000,11.4631,11.5665,11.4571,11.4972,102689031.39205,0
+PFE.US,D,20101026,000000,11.4631,11.4825,11.3401,11.4143,54289924.79916,0
+PFE.US,D,20101027,000000,11.3537,11.4143,11.2034,11.2747,69699056.274584,0
+PFE.US,D,20101028,000000,11.3577,11.4825,11.3274,11.4631,52123828.933428,0
+PFE.US,D,20101029,000000,11.464,11.464,11.2845,11.3635,61258241.754317,0
+PFE.US,D,20101101,000000,11.505,11.6377,11.4191,11.4972,64232572.603906,0
+PFE.US,D,20101102,000000,11.5108,11.6221,11.2541,11.3849,107144221.23991,0
+PFE.US,D,20101103,000000,11.424,11.5245,11.3849,11.4757,77374920.573211,0
+PFE.US,D,20101104,000000,11.4688,11.4688,11.2825,11.3401,89043384.57801,0
+PFE.US,D,20101105,000000,11.3537,11.4064,11.1253,11.2113,88096188.928011,0
+PFE.US,D,20101108,000000,11.137,11.1713,11.0385,11.1253,57755822.869912,0
+PFE.US,D,20101109,000000,11.137,11.1898,11.058,11.0863,71321537.047077,0
+PFE.US,D,20101110,000000,11.058,11.058,10.8639,10.98,82641557.793782,0
+PFE.US,D,20101111,000000,10.8462,11.098,10.8395,11.0785,67807965.486377,0
+PFE.US,D,20101112,000000,10.9867,11.0736,10.937,10.9937,62550068.832584,0
+PFE.US,D,20101115,000000,11.0736,11.1049,10.9097,10.9292,55855226.074909,0
+PFE.US,D,20101116,000000,10.8462,10.9292,10.7711,10.8335,65933296.306982,0
+PFE.US,D,20101117,000000,10.7643,10.8677,10.7487,10.7535,57938594.986585,0
+PFE.US,D,20101118,000000,10.7984,11.02,10.7984,10.98,45078447.435942,0
+PFE.US,D,20101119,000000,10.9029,10.98,10.8736,10.9614,50145307.885014,0
+PFE.US,D,20101122,000000,10.8677,10.9175,10.7643,10.8512,49505869.333156,0
+PFE.US,D,20101123,000000,10.776,10.9175,10.7194,10.8121,60384312.137733,0
+PFE.US,D,20101124,000000,10.8335,10.897,10.8121,10.8892,35918078.308255,0
+PFE.US,D,20101126,000000,10.8121,10.8462,10.7408,10.7594,25257750.045751,0
+PFE.US,D,20101129,000000,10.7076,10.8462,10.6022,10.8052,59892569.695361,0
+PFE.US,D,20101130,000000,10.7243,10.7467,10.6129,10.6326,67103284.188074,0
+PFE.US,D,20101201,000000,10.7594,10.9292,10.7145,10.897,68698879.264076,0
+PFE.US,D,20101202,000000,10.9546,10.9673,10.8462,10.8892,51488085.397255,0
+PFE.US,D,20101203,000000,10.8892,10.9175,10.8335,10.9097,63650025.612184,0
+PFE.US,D,20101206,000000,10.897,11.1644,10.8823,10.9673,81684132.709068,0
+PFE.US,D,20101207,000000,11.0453,11.0736,10.9224,10.9429,95693269.262147,0
+PFE.US,D,20101208,000000,10.9292,11.0151,10.8639,10.9097,65663688.247653,0
+PFE.US,D,20101209,000000,10.9497,10.9614,10.8258,10.937,48586248.992946,0
+PFE.US,D,20101210,000000,10.937,11.1312,10.8639,11.1049,65783821.343576,0
+PFE.US,D,20101213,000000,11.1976,11.3206,11.1312,11.2171,72399465.139157,0
+PFE.US,D,20101214,000000,11.2893,11.2893,11.1312,11.1644,80021046.726771,0
+PFE.US,D,20101215,000000,11.1253,11.2825,11.1253,11.1419,59329164.852283,0
+PFE.US,D,20101216,000000,11.137,11.2337,11.1049,11.2337,54823620.937368,0
+PFE.US,D,20101217,000000,11.1419,11.1771,11.0863,11.1136,79810785.373884,0
+PFE.US,D,20101220,000000,11.098,11.2611,11.0785,11.2034,60795971.314477,0
+PFE.US,D,20101221,000000,11.2337,11.3782,11.1898,11.3401,77483076.121064,0
+PFE.US,D,20101222,000000,11.3333,11.4571,11.2893,11.4571,54631298.752424,0
+PFE.US,D,20101223,000000,11.4504,11.5187,11.4434,11.4894,33261328.216087,0
+PFE.US,D,20101227,000000,11.424,11.4504,11.3732,11.4143,30226038.829861,0
+PFE.US,D,20101228,000000,11.4064,11.5459,11.3849,11.4757,45875385.262861,0
+PFE.US,D,20101229,000000,11.5401,11.5459,11.4484,11.4815,36373658.576876,0
+PFE.US,D,20101230,000000,11.4191,11.4553,11.383,11.4133,45743955.009998,0
+PFE.US,D,20101231,000000,11.3762,11.4767,11.3712,11.424,36532065.723235,0
+PFE.US,D,20110103,000000,11.5459,11.6377,11.4972,11.5362,49569543.286197,0
+PFE.US,D,20110104,000000,11.6172,11.7422,11.5108,11.7363,64436123.291868,0
+PFE.US,D,20110105,000000,11.6884,11.9041,11.6494,11.8173,99418684.290047,0
+PFE.US,D,20110106,000000,11.9304,11.9608,11.7207,11.8622,179056114.40642,0
+PFE.US,D,20110107,000000,11.87,11.9959,11.7422,11.9675,200307463.25785,0
+PFE.US,D,20110110,000000,11.8904,11.9675,11.8466,11.9158,172335958.84441,0
+PFE.US,D,20110111,000000,11.8622,11.9538,11.827,11.8904,49937208.618399,0
+PFE.US,D,20110112,000000,11.9304,12.0047,11.8904,11.989,40565417.169226,0
+PFE.US,D,20110113,000000,11.9675,12.0564,11.8329,11.8904,70341711.314029,0
+PFE.US,D,20110114,000000,11.87,11.9725,11.8397,11.9675,46113610.281318,0
+PFE.US,D,20110118,000000,11.9725,12.031,11.9304,11.9959,47948339.271759,0
+PFE.US,D,20110119,000000,12.0241,12.0642,11.8397,11.9538,58510239.325261,0
+PFE.US,D,20110120,000000,11.9538,11.989,11.7558,11.9041,77071740.744918,0
+PFE.US,D,20110121,000000,11.909,11.9959,11.8543,11.9802,60905111.585035,0
+PFE.US,D,20110124,000000,11.9608,12.0963,11.9441,12.0358,95845088.705832,0
+PFE.US,D,20110125,000000,12.1394,12.2398,12.0124,12.0505,107836923.96546,0
+PFE.US,D,20110126,000000,12.1354,12.1394,11.9802,11.9802,83380508.671834,0
+PFE.US,D,20110127,000000,11.989,12.0799,11.9187,12.0564,65540510.811297,0
+PFE.US,D,20110128,000000,12.0906,12.111,11.8329,11.8397,71714472.146836,0
+PFE.US,D,20110131,000000,11.87,11.9647,11.8466,11.8904,64419169.871316,0
+PFE.US,D,20110201,000000,12.0642,12.6498,12.0437,12.5395,206090178.17523,0
+PFE.US,D,20110202,000000,12.4565,12.5316,12.2779,12.3707,112105494.00283,0
+PFE.US,D,20110203,000000,12.3072,12.56,12.1774,12.5092,99929894.731032,0
+PFE.US,D,20110204,000000,12.4565,12.5931,12.36,12.5931,66519520.894737,0
+PFE.US,D,20110207,000000,12.5726,12.5931,12.3901,12.4223,62404587.068325,0
+PFE.US,D,20110208,000000,12.3969,12.5151,12.3969,12.5033,38668925.264083,0
+PFE.US,D,20110209,000000,12.4497,12.4809,12.3013,12.4282,52231926.074212,0
+PFE.US,D,20110210,000000,12.4038,12.4282,12.3247,12.4155,59733805.958471,0
+PFE.US,D,20110211,000000,12.2105,12.3657,12.1461,12.2858,64211977.451313,0
+PFE.US,D,20110214,000000,12.2779,12.436,12.2155,12.4282,54730026.169573,0
+PFE.US,D,20110215,000000,12.3707,12.4282,12.274,12.4282,57128168.200575,0
+PFE.US,D,20110216,000000,12.4497,12.5931,12.3969,12.5785,57363499.507359,0
+PFE.US,D,20110217,000000,12.5395,12.6498,12.4106,12.639,65404356.75857,0
+PFE.US,D,20110218,000000,12.639,12.639,12.4497,12.5209,62133815.991025,0
+PFE.US,D,20110222,000000,12.3169,12.4809,12.2155,12.3247,94936133.291648,0
+PFE.US,D,20110223,000000,12.2535,12.312,12.1823,12.2398,66112166.421512,0
+PFE.US,D,20110224,000000,12.274,12.3707,12.1823,12.3306,62538815.737117,0
+PFE.US,D,20110225,000000,12.3384,12.3707,12.2105,12.3072,47740214.388008,0
+PFE.US,D,20110228,000000,12.3667,12.6039,12.3316,12.556,75289791.251954,0
+PFE.US,D,20110301,000000,12.6263,12.7093,12.4809,12.4888,79452037.879039,0
+PFE.US,D,20110302,000000,12.5151,12.5268,12.3764,12.5209,71219348.242523,0
+PFE.US,D,20110303,000000,12.6566,12.9445,12.6019,12.9005,89909744.843273,0
+PFE.US,D,20110304,000000,12.8673,12.9855,12.7415,12.8264,78244852.891907,0
+PFE.US,D,20110307,000000,12.8147,12.8264,12.6263,12.7951,69812903.950039,0
+PFE.US,D,20110308,000000,12.8098,12.8868,12.7093,12.8391,57754143.41048,0
+PFE.US,D,20110309,000000,12.7951,12.8518,12.7248,12.8264,44718108.604613,0
+PFE.US,D,20110310,000000,12.7542,12.7746,12.6194,12.6331,65656653.78213,0
+PFE.US,D,20110311,000000,12.6194,12.7542,12.5931,12.7034,61497186.101949,0
+PFE.US,D,20110314,000000,12.6917,13.2206,12.6917,12.9249,259801744.89674,0
+PFE.US,D,20110315,000000,12.639,12.9591,12.5726,12.8937,121786645.15816,0
+PFE.US,D,20110316,000000,12.8147,12.8518,12.4955,12.5931,107381881.65669,0
+PFE.US,D,20110317,000000,12.7405,13.0099,12.7074,12.9748,90450782.852637,0
+PFE.US,D,20110318,000000,13.1806,13.2372,13.0303,13.1651,122408053.34508,0
+PFE.US,D,20110321,000000,13.2587,13.2977,13.0039,13.0343,73008130.337979,0
+PFE.US,D,20110322,000000,13.0156,13.1084,12.9288,13.0089,70425521.36059,0
+PFE.US,D,20110323,000000,12.9738,13.041,12.881,12.9972,52828937.525559,0
+PFE.US,D,20110324,000000,13.0499,13.285,12.9249,13.2431,75869420.964239,0
+PFE.US,D,20110325,000000,13.2646,13.3777,13.2431,13.2782,58906474.936811,0
+PFE.US,D,20110328,000000,13.3211,13.3495,13.1806,13.2265,43759332.984493,0
+PFE.US,D,20110329,000000,13.129,13.3114,13.122,13.2977,51851385.569497,0
+PFE.US,D,20110330,000000,13.371,13.4188,13.2509,13.2723,58416136.313489,0
+PFE.US,D,20110331,000000,13.2294,13.3914,13.1942,13.2548,62947747.20123,0
+PFE.US,D,20110401,000000,13.2782,13.3338,13.2129,13.2977,42866048.084694,0
+PFE.US,D,20110404,000000,13.4081,13.448,13.3338,13.4021,65013621.658443,0
+PFE.US,D,20110405,000000,13.369,13.4128,13.2957,13.3387,48802799.865043,0
+PFE.US,D,20110406,000000,13.371,13.3964,13.2265,13.2372,69219024.96207,0
+PFE.US,D,20110407,000000,13.2353,13.2753,13.1504,13.2685,67462891.394,0
+PFE.US,D,20110408,000000,13.2723,13.4081,13.2509,13.3495,53660882.705743,0
+PFE.US,D,20110411,000000,13.4081,13.5252,13.3641,13.4861,57436086.174329,0
+PFE.US,D,20110412,000000,13.4305,13.5398,13.3251,13.3456,67572326.773964,0
+PFE.US,D,20110413,000000,13.4021,13.4188,13.2646,13.3495,45113198.617845,0
+PFE.US,D,20110414,000000,13.3338,13.448,13.3114,13.371,74597527.091774,0
+PFE.US,D,20110415,000000,13.4081,13.4696,13.2723,13.3964,75959394.493701,0
+PFE.US,D,20110418,000000,13.2587,13.3495,13.1855,13.3114,71241439.435854,0
+PFE.US,D,20110419,000000,13.2509,13.4255,13.2069,13.3964,50628766.770314,0
+PFE.US,D,20110420,000000,13.491,13.6247,13.2977,13.3036,99345012.481199,0
+PFE.US,D,20110421,000000,13.3964,13.4081,12.4614,12.9122,212968757.27858,0
+PFE.US,D,20110425,000000,13.0156,13.1591,12.9855,13.1426,69446153.661931,0
+PFE.US,D,20110426,000000,13.1611,13.2616,13.0518,13.1748,56771944.505962,0
+PFE.US,D,20110427,000000,13.2206,13.5407,13.1855,13.4616,70481837.047509,0
+PFE.US,D,20110428,000000,13.4734,13.613,13.4616,13.5905,52871374.872924,0
+PFE.US,D,20110429,000000,13.6051,13.7369,13.5456,13.6862,66680358.594951,0
+PFE.US,D,20110502,000000,13.7955,13.8317,13.6754,13.7154,58374414.196559,0
+PFE.US,D,20110503,000000,13.6832,13.7066,13.0958,13.3309,166824412.58227,0
+PFE.US,D,20110504,000000,13.3192,13.4841,13.2753,13.4686,77748378.452188,0
+PFE.US,D,20110505,000000,13.4462,13.4803,13.2353,13.3016,64922838.627486,0
+PFE.US,D,20110506,000000,13.369,13.4597,13.3084,13.4061,52030180.88199,0
+PFE.US,D,20110509,000000,13.3954,13.5329,13.3387,13.4382,47602052.97651,0
+PFE.US,D,20110510,000000,13.4988,13.6754,13.4803,13.613,51229520.372878,0
+PFE.US,D,20110511,000000,13.6832,13.73,13.5183,13.5759,65541729.162282,0
+PFE.US,D,20110512,000000,13.6247,13.8217,13.5506,13.7603,54623658.697808,0
+PFE.US,D,20110513,000000,13.8023,13.8267,13.6901,13.7838,55789482.257284,0
+PFE.US,D,20110516,000000,13.73,13.9204,13.6901,13.8217,69607355.125475,0
+PFE.US,D,20110517,000000,13.8892,13.974,13.8217,13.9272,88364742.586026,0
+PFE.US,D,20110518,000000,13.9087,13.9575,13.8471,13.9516,68404209.448335,0
+PFE.US,D,20110519,000000,13.9936,14.0199,13.7838,13.8531,76783633.014714,0
+PFE.US,D,20110520,000000,13.8344,13.8588,13.6247,13.6315,81321173.757077,0
+PFE.US,D,20110523,000000,13.4988,13.5974,13.4382,13.5641,59240027.466138,0
+PFE.US,D,20110524,000000,13.5065,13.6315,13.4714,13.5183,65200983.341189,0
+PFE.US,D,20110525,000000,13.4061,13.7388,13.4061,13.6901,63750949.95491,0
+PFE.US,D,20110526,000000,13.5905,13.8217,13.5573,13.7682,58449851.538415,0
+PFE.US,D,20110527,000000,13.81,13.8668,13.6901,13.7906,42267743.480324,0
+PFE.US,D,20110531,000000,13.8324,14.1292,13.8257,14.1292,83931352.920829,0
+PFE.US,D,20110601,000000,14.058,14.1302,13.8217,13.8668,70021847.557453,0
+PFE.US,D,20110602,000000,13.8531,13.9204,13.7388,13.8344,47868115.624227,0
+PFE.US,D,20110603,000000,13.613,13.8745,13.613,13.73,54541306.778624,0
+PFE.US,D,20110606,000000,13.7173,13.81,13.6384,13.6618,41926080.565766,0
+PFE.US,D,20110607,000000,13.7906,13.816,13.6618,13.6618,52624056.795902,0
+PFE.US,D,20110608,000000,13.7457,13.7457,13.5506,13.6247,63779862.479194,0
+PFE.US,D,20110609,000000,13.5905,13.7603,13.5837,13.6685,52230021.183985,0
+PFE.US,D,20110610,000000,13.5905,13.6051,13.2031,13.247,87145753.222662,0
+PFE.US,D,20110613,000000,13.247,13.5837,13.2294,13.4803,67420438.676354,0
+PFE.US,D,20110614,000000,13.5466,13.6559,13.5242,13.5573,59510563.890472,0
+PFE.US,D,20110615,000000,13.4382,13.4462,13.1952,13.3016,64131711.791678,0
+PFE.US,D,20110616,000000,13.2909,13.371,13.2402,13.3329,62443678.817739,0
+PFE.US,D,20110617,000000,13.4168,13.4597,13.2099,13.3456,93612413.903846,0
+PFE.US,D,20110620,000000,13.2353,13.3612,13.2353,13.3553,52541016.288105,0
+PFE.US,D,20110621,000000,13.4001,13.5065,13.3251,13.4597,71216239.346907,0
+PFE.US,D,20110622,000000,13.4001,13.49,13.3192,13.3612,45899932.627185,0
+PFE.US,D,20110623,000000,13.7838,13.81,13.49,13.6051,127027544.32993,0
+PFE.US,D,20110624,000000,13.5398,13.57,13.2294,13.2294,95940781.004717,0
+PFE.US,D,20110627,000000,13.2402,13.3456,13.2099,13.289,52081693.868268,0
+PFE.US,D,20110628,000000,13.2822,13.5759,13.2548,13.5398,62236993.617026,0
+PFE.US,D,20110629,000000,13.5974,13.6559,13.4803,13.6188,70825467.358106,0
+PFE.US,D,20110630,000000,13.6267,13.6784,13.5388,13.57,70350959.100096,0
+PFE.US,D,20110701,000000,13.5369,13.6754,13.488,13.6676,46665431.055533,0
+PFE.US,D,20110705,000000,13.6237,13.7056,13.6031,13.6891,47472248.899434,0
+PFE.US,D,20110706,000000,13.6891,13.8033,13.6608,13.6891,42807293.646433,0
+PFE.US,D,20110707,000000,13.5954,13.6608,13.2909,13.326,140884196.41849,0
+PFE.US,D,20110708,000000,13.2626,13.371,13.248,13.284,63522834.482972,0
+PFE.US,D,20110711,000000,13.1748,13.2957,13.1299,13.2031,71297049.114508,0
+PFE.US,D,20110712,000000,13.1835,13.3104,13.1552,13.1758,64720148.675292,0
+PFE.US,D,20110713,000000,13.2353,13.3084,13.1103,13.1679,63938421.278996,0
+PFE.US,D,20110714,000000,13.1611,13.1825,13.042,13.1172,53457328.943725,0
+PFE.US,D,20110715,000000,13.0587,13.1367,12.9484,13.0089,72388490.758129,0
+PFE.US,D,20110718,000000,12.9122,12.9591,12.8459,12.9377,52704322.455536,0
+PFE.US,D,20110719,000000,12.9415,13.1952,12.923,13.1367,52525730.030759,0
+PFE.US,D,20110720,000000,13.124,13.1748,13.0245,13.1103,53696244.600166,0
+PFE.US,D,20110721,000000,13.1825,13.3084,13.1611,13.2402,67474195.723739,0
+PFE.US,D,20110722,000000,13.2353,13.2909,13.1552,13.2246,39188460.249555,0
+PFE.US,D,20110725,000000,13.0958,13.1679,13.0518,13.0518,47709822.217953,0
+PFE.US,D,20110726,000000,13.0752,13.1093,12.8908,12.9278,58728300.583692,0
+PFE.US,D,20110727,000000,12.8625,12.923,12.6907,12.7171,61181020.435115,0
+PFE.US,D,20110728,000000,12.6849,12.923,12.6849,12.7552,89269031.582731,0
+PFE.US,D,20110729,000000,12.6556,12.8361,12.5492,12.6849,105430139.73747,0
+PFE.US,D,20110801,000000,12.8117,12.8234,12.351,12.5239,83203828.310082,0
+PFE.US,D,20110802,000000,12.4828,12.4965,11.9491,11.9491,157431637.62472,0
+PFE.US,D,20110803,000000,12.0027,12.1043,11.8232,12.0105,97673468.745307,0
+PFE.US,D,20110804,000000,11.8416,11.9578,11.5489,11.5626,113899972.32463,0
+PFE.US,D,20110805,000000,11.6543,11.8065,11.345,11.6484,129731508.85298,0
+PFE.US,D,20110808,000000,11.3966,11.748,11.0971,11.0971,181634156.36082,0
+PFE.US,D,20110809,000000,11.3381,11.7363,11.0785,11.7236,174812925.82731,0
+PFE.US,D,20110810,000000,11.7617,11.9939,11.3244,11.3577,152685659.46955,0
+PFE.US,D,20110811,000000,11.4571,11.9988,11.3577,11.8642,124285024.99265,0
+PFE.US,D,20110812,000000,11.9354,12.0555,11.828,11.8993,86128773.420361,0
+PFE.US,D,20110815,000000,12.112,12.2506,11.9939,12.2164,76485342.985323,0
+PFE.US,D,20110816,000000,12.1559,12.2828,12.0349,12.196,64152747.559011,0
+PFE.US,D,20110817,000000,12.2701,12.3901,12.2232,12.3159,66331835.411394,0
+PFE.US,D,20110818,000000,12.0719,12.112,11.6864,11.7998,110757518.26138,0
+PFE.US,D,20110819,000000,11.6543,11.9705,11.6543,11.7694,84628562.212927,0
+PFE.US,D,20110822,000000,11.9773,12.1043,11.7363,11.7792,61401849.368911,0
+PFE.US,D,20110823,000000,11.912,12.1891,11.7694,12.1481,78665672.756457,0
+PFE.US,D,20110824,000000,12.1481,12.2701,12.0719,12.2506,62533564.224253,0
+PFE.US,D,20110825,000000,12.1257,12.1833,11.8993,11.9647,77143156.196434,0
+PFE.US,D,20110826,000000,11.8777,12.2057,11.662,12.1296,69125884.129923,0
+PFE.US,D,20110829,000000,12.4965,12.6234,12.3969,12.5766,70207779.804014,0
+PFE.US,D,20110830,000000,12.516,12.6478,12.351,12.5766,66227190.435848,0
+PFE.US,D,20110831,000000,12.5746,12.7425,12.5033,12.6429,66547366.721482,0
+PFE.US,D,20110901,000000,12.6429,12.7552,12.5619,12.598,59580514.041814,0
+PFE.US,D,20110902,000000,12.3999,12.6166,12.2779,12.3023,52566037.057101,0
+PFE.US,D,20110906,000000,12.1403,12.4634,12.0555,12.4233,73154051.692289,0
+PFE.US,D,20110907,000000,12.6478,12.6761,12.5296,12.6624,72436709.380728,0
+PFE.US,D,20110908,000000,12.5766,12.7425,12.4828,12.5356,56082598.649903,0
+PFE.US,D,20110909,000000,12.3764,12.4038,12.0799,12.1793,85246090.940778,0
+PFE.US,D,20110912,000000,11.907,12.1793,11.8993,12.1559,78876346.032889,0
+PFE.US,D,20110913,000000,12.1793,12.2574,12.0632,12.2125,48022912.803791,0
+PFE.US,D,20110914,000000,12.1043,12.3969,11.9988,12.2642,72359015.68154,0
+PFE.US,D,20110915,000000,12.2642,12.3365,12.1559,12.3159,66537888.381192,0
+PFE.US,D,20110916,000000,12.3901,12.4155,12.0906,12.0906,115096578.45931,0
+PFE.US,D,20110919,000000,11.9491,12.0719,11.8719,12.0291,69552492.442505,0
+PFE.US,D,20110920,000000,12.0973,12.2369,11.9705,12.1481,77783135.782204,0
+PFE.US,D,20110921,000000,12.0495,12.1637,11.8642,11.8846,80545378.264775,0
+PFE.US,D,20110922,000000,11.7071,11.7998,11.5265,11.6484,93405563.72878,0
+PFE.US,D,20110923,000000,11.5626,11.7929,11.5558,11.6241,74936805.56332,0
+PFE.US,D,20110926,000000,11.6085,11.8485,11.5314,11.8349,58280747.700782,0
+PFE.US,D,20110927,000000,11.9988,12.0495,11.7617,11.8232,66762852.945411,0
+PFE.US,D,20110928,000000,11.828,11.9647,11.6864,11.7011,49428612.149963,0
+PFE.US,D,20110929,000000,11.8485,12.0632,11.7792,11.9773,84609021.461648,0
+PFE.US,D,20110930,000000,11.827,12.0241,11.7587,11.7753,68003381.196656,0
+PFE.US,D,20111003,000000,11.7861,11.912,11.5265,11.5411,101724716.32244,0
+PFE.US,D,20111004,000000,11.465,11.7158,11.3577,11.7158,89007046.158367,0
+PFE.US,D,20111005,000000,11.6894,12.0027,11.587,11.9764,111790920.69716,0
+PFE.US,D,20111006,000000,11.9988,12.1569,11.9168,12.1413,76040689.9622,0
+PFE.US,D,20111007,000000,12.2281,12.4691,12.1833,12.2828,74041179.257298,0
+PFE.US,D,20111010,000000,12.4761,12.6049,12.4691,12.6049,47383334.894714,0
+PFE.US,D,20111011,000000,12.5239,12.5902,12.4106,12.556,53176015.902652,0
+PFE.US,D,20111012,000000,12.5834,12.7093,12.5239,12.5356,57792198.178232,0
+PFE.US,D,20111013,000000,12.4691,12.5619,12.3764,12.4965,45669642.772751,0
+PFE.US,D,20111014,000000,12.6556,12.6976,12.556,12.6849,47480843.960878,0
+PFE.US,D,20111017,000000,12.6176,12.7552,12.4155,12.4507,45714803.734007,0
+PFE.US,D,20111018,000000,12.3969,12.7425,12.358,12.6361,53769080.265697,0
+PFE.US,D,20111019,000000,12.6429,12.6907,12.4634,12.5296,46185032.905632,0
+PFE.US,D,20111020,000000,12.5112,12.6234,12.3365,12.4761,63069280.017459,0
+PFE.US,D,20111021,000000,12.5893,12.7913,12.5893,12.6966,70092761.937792,0
+PFE.US,D,20111024,000000,12.6311,12.923,12.6176,12.8977,53846184.77076,0
+PFE.US,D,20111025,000000,12.8117,12.8733,12.5336,12.5668,65212866.6182,0
+PFE.US,D,20111026,000000,12.6849,12.8713,12.5834,12.8429,55070893.928233,0
+PFE.US,D,20111027,000000,13.0752,13.2909,13.003,13.2168,76753528.781267,0
+PFE.US,D,20111028,000000,13.2353,13.2695,13.0382,13.2012,54641436.990136,0
+PFE.US,D,20111031,000000,13.1534,13.1534,12.8274,12.8274,60802998.607203,0
+PFE.US,D,20111101,000000,12.7365,13.1524,12.6351,12.881,111693808.18428,0
+PFE.US,D,20111102,000000,13.0674,13.1143,12.924,13.0118,56981444.517569,0
+PFE.US,D,20111103,000000,13.1143,13.2831,13.0382,13.2402,102444485.08912,0
+PFE.US,D,20111104,000000,13.1524,13.2353,13.0118,13.0918,76367446.777709,0
+PFE.US,D,20111107,000000,13.046,13.4031,13.0273,13.371,216608303.66688,0
+PFE.US,D,20111108,000000,13.4579,13.5222,13.3026,13.5115,59549260.111307,0
+PFE.US,D,20111109,000000,13.1728,13.2957,12.9679,13.0118,67943622.566668,0
+PFE.US,D,20111110,000000,13.0986,13.4442,13.0986,13.3163,65526752.359938,0
+PFE.US,D,20111111,000000,13.4091,13.5573,13.3974,13.4519,56087835.817171,0
+PFE.US,D,20111114,000000,13.2012,13.3974,13.1728,13.3163,74959436.765878,0
+PFE.US,D,20111115,000000,13.3104,13.4579,13.2695,13.371,47267189.874511,0
+PFE.US,D,20111116,000000,13.2236,13.4138,13.1426,13.1661,52584088.94044,0
+PFE.US,D,20111117,000000,13.1661,13.2353,12.9601,13.0986,62093154.423523,0
+PFE.US,D,20111118,000000,13.121,13.2079,13.0616,13.1426,57492211.269759,0
+PFE.US,D,20111121,000000,12.9171,13.0382,12.7365,12.7562,80513221.586397,0
+PFE.US,D,20111122,000000,12.7425,12.8566,12.6556,12.7171,73227031.838467,0
+PFE.US,D,20111123,000000,12.6351,12.6429,12.4126,12.4126,54970476.804797,0
+PFE.US,D,20111125,000000,12.3677,12.5414,12.2145,12.4126,31202955.480955,0
+PFE.US,D,20111128,000000,12.6556,12.8498,12.6302,12.8439,61069685.288352,0
+PFE.US,D,20111129,000000,12.8303,13.1065,12.8244,13.0547,58970109.951806,0
+PFE.US,D,20111130,000000,13.1601,13.5056,13.1347,13.5056,108196432.80158,0
+PFE.US,D,20111201,000000,13.5047,13.5984,13.3847,13.4783,63612431.952879,0
+PFE.US,D,20111202,000000,13.5456,13.5837,13.371,13.3847,63416448.566869,0
+PFE.US,D,20111205,000000,13.5388,13.5759,13.2763,13.3485,71284345.064463,0
+PFE.US,D,20111206,000000,13.5154,13.7369,13.4168,13.613,78456627.705184,0
+PFE.US,D,20111207,000000,13.5388,13.8823,13.5222,13.773,71073438.159751,0
+PFE.US,D,20111208,000000,13.6705,13.8207,13.5388,13.5837,53518321.294978,0
+PFE.US,D,20111209,000000,13.6568,13.9096,13.6208,13.8324,64611939.843798,0
+PFE.US,D,20111212,000000,13.7135,13.8257,13.614,13.7213,59677564.048902,0
+PFE.US,D,20111213,000000,13.8384,14.1038,13.8003,13.9682,102731626.54096,0
+PFE.US,D,20111214,000000,13.896,14.1507,13.8588,14.0366,84461100.946051,0
+PFE.US,D,20111215,000000,14.0951,14.2981,14.0697,14.2229,84215034.009945,0
+PFE.US,D,20111216,000000,14.3517,14.3781,14.1507,14.1507,102436284.53158,0
+PFE.US,D,20111219,000000,14.1576,14.3995,14.1576,14.2229,63223059.684384,0
+PFE.US,D,20111220,000000,14.3371,14.4923,14.217,14.4395,86158037.411751,0
+PFE.US,D,20111221,000000,14.4923,14.6211,14.3927,14.586,66700376.849644,0
+PFE.US,D,20111222,000000,14.5683,14.6368,14.506,14.5548,55412324.239196,0
+PFE.US,D,20111223,000000,14.6415,14.6855,14.5264,14.6855,43533009.687385,0
+PFE.US,D,20111227,000000,14.6368,14.7353,14.6142,14.6475,28482862.409141,0
+PFE.US,D,20111228,000000,14.6415,14.6669,14.4327,14.4873,38608379.67568,0
+PFE.US,D,20111229,000000,14.4873,14.6415,14.4873,14.6064,29228565.964222,0
+PFE.US,D,20111230,000000,14.4522,14.703,14.4522,14.5566,36699957.357996,0
+PFE.US,D,20120103,000000,14.7109,14.8045,14.6943,14.7821,74910494.71536,0
+PFE.US,D,20120104,000000,14.749,14.7664,14.6368,14.6475,44999365.287987,0
+PFE.US,D,20120105,000000,14.6142,14.6142,14.3927,14.5332,74403029.499646,0
+PFE.US,D,20120106,000000,14.6288,14.6562,14.506,14.5107,44577834.291744,0
+PFE.US,D,20120109,000000,14.5107,14.6943,14.4736,14.6796,58925172.371977,0
+PFE.US,D,20120110,000000,14.7587,14.8045,14.6669,14.7587,41213575.794151,0
+PFE.US,D,20120111,000000,14.7265,14.7791,14.6435,14.7323,42752315.174009,0
+PFE.US,D,20120112,000000,14.7519,14.8026,14.7265,14.7938,40661868.760019,0
+PFE.US,D,20120113,000000,14.7567,14.7636,14.6016,14.6982,43200847.656196,0
+PFE.US,D,20120117,000000,14.7567,14.9178,14.7323,14.7567,52827644.372538,0
+PFE.US,D,20120118,000000,14.7664,14.8045,14.6415,14.7821,51236859.169976,0
+PFE.US,D,20120119,000000,14.7353,14.742,14.5264,14.6943,51870727.531801,0
+PFE.US,D,20120120,000000,14.7323,14.8338,14.6231,14.7323,59160036.4222,0
+PFE.US,D,20120123,000000,14.7821,14.7968,14.5548,14.6064,50124898.200485,0
+PFE.US,D,20120124,000000,14.5566,14.581,14.4816,14.5762,37770218.753638,0
+PFE.US,D,20120125,000000,14.4746,14.6376,14.4455,14.6162,51684452.015619,0
+PFE.US,D,20120126,000000,14.6503,14.6689,14.461,14.5566,201637447.57243,0
+PFE.US,D,20120127,000000,14.5351,14.5351,14.4337,14.4552,197480324.37252,0
+PFE.US,D,20120130,000000,14.3927,14.5187,14.3156,14.5187,107446911.26857,0
+PFE.US,D,20120131,000000,14.6269,14.664,14.2834,14.3956,82539626.185273,0
+PFE.US,D,20120201,000000,14.4689,14.6376,14.4103,14.4883,65743679.291591,0
+PFE.US,D,20120202,000000,14.4337,14.4883,14.1409,14.3517,84596661.705909,0
+PFE.US,D,20120203,000000,14.4054,14.4455,14.3117,14.4103,60530046.999294,0
+PFE.US,D,20120206,000000,14.3869,14.3995,14.1868,14.2423,47210835.249544,0
+PFE.US,D,20120207,000000,14.1819,14.343,14.1409,14.3117,54978129.155639,0
+PFE.US,D,20120208,000000,14.256,14.3293,14.1741,14.2824,50368512.039653,0
+PFE.US,D,20120209,000000,14.3117,14.4455,14.2756,14.3732,42570096.387471,0
+PFE.US,D,20120210,000000,14.2756,14.3156,14.2082,14.3117,39584731.725097,0
+PFE.US,D,20120213,000000,14.4239,14.5703,14.3644,14.4816,43457144.027015,0
+PFE.US,D,20120214,000000,14.4943,14.5635,14.3927,14.5,37163548.617362,0
+PFE.US,D,20120215,000000,14.4943,14.5187,14.3117,14.3517,43564773.91124,0
+PFE.US,D,20120216,000000,14.3927,14.5351,14.3156,14.5,35578221.914122,0
+PFE.US,D,20120217,000000,14.6016,14.6016,14.3517,14.4054,50949975.938869,0
+PFE.US,D,20120221,000000,14.4552,14.4943,14.3585,14.4239,34269936.338369,0
+PFE.US,D,20120222,000000,14.3781,14.5703,14.343,14.5187,38308877.443418,0
+PFE.US,D,20120223,000000,14.461,14.5351,14.2912,14.2971,57234055.094872,0
+PFE.US,D,20120224,000000,14.3732,14.507,14.3117,14.3995,48398793.039141,0
+PFE.US,D,20120227,000000,14.1253,14.5274,14.1088,14.4552,52680658.370059,0
+PFE.US,D,20120228,000000,14.3644,14.4689,14.2971,14.4239,41920822.904789,0
+PFE.US,D,20120229,000000,14.3976,14.5117,14.3147,14.3644,53347391.467898,0
+PFE.US,D,20120301,000000,14.3234,14.7196,14.3117,14.6084,69937293.589265,0
+PFE.US,D,20120302,000000,14.6016,14.6162,14.4943,14.5566,36355775.766634,0
+PFE.US,D,20120305,000000,14.5187,14.6689,14.5187,14.6162,39229967.182544,0
+PFE.US,D,20120306,000000,14.5508,14.6503,14.4054,14.461,53694934.027492,0
+PFE.US,D,20120307,000000,14.4689,14.6766,14.4455,14.5274,120692548.55458,0
+PFE.US,D,20120308,000000,14.6231,14.6659,14.5635,14.5879,54283562.527282,0
+PFE.US,D,20120309,000000,14.6162,14.7791,14.5762,14.6016,57926285.440433,0
+PFE.US,D,20120312,000000,14.5937,14.7129,14.5635,14.6435,52957357.252611,0
+PFE.US,D,20120313,000000,14.7323,14.9861,14.6982,14.9617,65741331.737255,0
+PFE.US,D,20120314,000000,14.948,15.0241,14.8825,14.9109,54000661.223782,0
+PFE.US,D,20120315,000000,14.9216,14.9539,14.828,14.8972,45462751.610266,0
+PFE.US,D,20120316,000000,14.9178,15.0241,14.8728,14.9178,96685028.481792,0
+PFE.US,D,20120319,000000,14.8514,14.9276,14.8338,14.8728,32801568.255569,0
+PFE.US,D,20120320,000000,14.7938,14.9539,14.7938,14.8231,35543838.594291,0
+PFE.US,D,20120321,000000,14.8231,14.9412,14.7938,14.8026,39224708.496883,0
+PFE.US,D,20120322,000000,14.7704,14.8591,14.7519,14.7704,31036372.369496,0
+PFE.US,D,20120323,000000,14.8153,14.9353,14.7567,14.8338,34216950.879118,0
+PFE.US,D,20120326,000000,14.9216,15.1325,14.9216,15.0661,49042849.848263,0
+PFE.US,D,20120327,000000,15.1549,15.5003,15.1325,15.2974,90108038.894942,0
+PFE.US,D,20120328,000000,15.3384,15.3559,15.0992,15.2369,48498844.349874,0
+PFE.US,D,20120329,000000,15.1325,15.2623,15.0817,15.2428,49062595.53663,0
+PFE.US,D,20120330,000000,15.2613,15.4721,15.2418,15.3959,50007033.758118,0
+PFE.US,D,20120402,000000,15.3238,15.4526,15.2887,15.3559,51122758.39722,0
+PFE.US,D,20120403,000000,15.3335,15.4057,15.192,15.3248,55363403.707072,0
+PFE.US,D,20120404,000000,15.2428,15.2633,15.1228,15.2194,44667840.61114,0
+PFE.US,D,20120405,000000,15.1402,15.2007,15.1032,15.1861,32446986.107023,0
+PFE.US,D,20120409,000000,15.0046,15.111,14.9617,14.9929,27984046.563199,0
+PFE.US,D,20120410,000000,14.9773,15.3384,14.9216,14.948,70778395.35851,0
+PFE.US,D,20120411,000000,15.0046,15.0661,14.9052,14.9216,55285616.76151,0
+PFE.US,D,20120412,000000,14.9929,14.9929,14.8591,14.9052,59514734.3602,0
+PFE.US,D,20120413,000000,14.8338,14.9539,14.828,14.8514,54322206.48916,0
+PFE.US,D,20120416,000000,14.8446,14.9997,14.8026,14.9412,55904122.014581,0
+PFE.US,D,20120417,000000,14.9744,15.192,14.9313,15.1676,42804347.675804,0
+PFE.US,D,20120418,000000,15.1051,15.3628,15.0661,15.2623,46407221.597004,0
+PFE.US,D,20120419,000000,15.3168,15.3501,15.0924,15.187,46262967.405899,0
+PFE.US,D,20120420,000000,15.1676,15.4536,15.1472,15.3384,55639696.814192,0
+PFE.US,D,20120423,000000,15.2086,15.3168,15.1735,15.2124,36153165.739904,0
+PFE.US,D,20120424,000000,15.2194,15.5003,15.193,15.3852,52287563.419372,0
+PFE.US,D,20120425,000000,15.4808,15.6223,15.4594,15.5531,45149141.508911,0
+PFE.US,D,20120426,000000,15.5462,15.7111,15.514,15.677,163046301.05642,0
+PFE.US,D,20120427,000000,15.7248,15.8409,15.6204,15.6916,128187546.65145,0
+PFE.US,D,20120430,000000,15.6497,15.7043,15.5003,15.5688,110185099.2605,0
+PFE.US,D,20120501,000000,15.3862,15.6253,15.3335,15.4906,63487413.156794,0
+PFE.US,D,20120502,000000,15.4282,15.6204,15.3511,15.4057,48822546.578095,0
+PFE.US,D,20120503,000000,15.4135,15.434,15.3051,15.3647,36926413.864211,0
+PFE.US,D,20120504,000000,15.3101,15.3579,15.1472,15.2124,52330077.618145,0
+PFE.US,D,20120507,000000,15.1168,15.3452,15.1168,15.2633,51168463.466442,0
+PFE.US,D,20120508,000000,15.2007,15.3101,15.1402,15.2428,45525885.554084,0
+PFE.US,D,20120509,000000,15.1539,15.6448,15.0719,15.4135,108362095.74552,0
+PFE.US,D,20120510,000000,15.5882,15.7864,15.5297,15.6751,77680826.064769,0
+PFE.US,D,20120511,000000,15.6126,15.7707,15.5374,15.5471,49120297.622946,0
+PFE.US,D,20120514,000000,15.4213,15.6253,15.394,15.5091,45176563.115885,0
+PFE.US,D,20120515,000000,15.4906,15.517,15.274,15.3101,55158429.73104,0
+PFE.US,D,20120516,000000,15.3248,15.5715,15.3101,15.5434,57495031.204081,0
+PFE.US,D,20120517,000000,15.5297,15.6517,15.4672,15.4906,44280300.480207,0
+PFE.US,D,20120518,000000,15.5237,15.5434,15.3384,15.4984,60907635.385266,0
+PFE.US,D,20120521,000000,15.4828,15.5374,15.4282,15.475,53700937.659467,0
+PFE.US,D,20120522,000000,15.434,15.5715,15.2573,15.3579,51427820.572661,0
+PFE.US,D,20120523,000000,15.3647,15.394,15.0437,15.1676,75828938.716689,0
+PFE.US,D,20120524,000000,15.2086,15.2194,15.0495,15.2007,46266369.361548,0
+PFE.US,D,20120525,000000,15.2086,15.3335,15.0798,15.192,28281954.384921,0
+PFE.US,D,20120529,000000,15.2281,15.394,15.192,15.2281,44782223.172393,0
+PFE.US,D,20120530,000000,15.1539,15.2573,15.1091,15.1315,31374591.316302,0
+PFE.US,D,20120531,000000,15.1706,15.2583,15.0026,15.0124,79967044.779568,0
+PFE.US,D,20120601,000000,14.9393,14.9646,14.7206,14.8544,63452368.914855,0
+PFE.US,D,20120604,000000,14.7889,14.8778,14.7274,14.8357,40091378.217147,0
+PFE.US,D,20120605,000000,14.8357,14.8544,14.6913,14.8319,44883159.811343,0
+PFE.US,D,20120606,000000,14.9139,15.0573,14.7968,15.0437,36351147.262516,0
+PFE.US,D,20120607,000000,15.0798,15.2086,15.0348,15.0631,40495551.04209,0
+PFE.US,D,20120608,000000,15.0719,15.2281,14.9646,15.2007,30731322.49028,0
+PFE.US,D,20120611,000000,15.274,15.3647,15.1676,15.1735,33039691.830167,0
+PFE.US,D,20120612,000000,15.2124,15.2496,15.0573,15.2369,35876564.202469,0
+PFE.US,D,20120613,000000,15.2194,15.434,15.1676,15.2369,34578595.159693,0
+PFE.US,D,20120614,000000,15.2086,15.6126,15.2086,15.4906,44879767.077862,0
+PFE.US,D,20120615,000000,15.6682,15.6966,15.4828,15.5237,57264725.979366,0
+PFE.US,D,20120618,000000,15.4984,15.5999,15.4604,15.5297,33628192.244278,0
+PFE.US,D,20120619,000000,15.5999,15.6682,15.5434,15.595,32640890.406282,0
+PFE.US,D,20120620,000000,15.6253,15.6448,15.4672,15.5628,31787778.299033,0
+PFE.US,D,20120621,000000,15.6253,15.7492,15.4984,15.517,37018884.552082,0
+PFE.US,D,20120622,000000,15.5561,15.6916,15.5237,15.6077,37451713.729952,0
+PFE.US,D,20120625,000000,15.1402,15.4906,15.1402,15.4282,32887664.375338,0
+PFE.US,D,20120626,000000,15.4672,15.5237,15.3862,15.4057,34462830.297787,0
+PFE.US,D,20120627,000000,15.4057,15.595,15.4057,15.5237,30164958.355661,0
+PFE.US,D,20120628,000000,15.5374,15.5882,15.2817,15.4672,33524555.559201,0
+PFE.US,D,20120629,000000,15.6751,15.7951,15.5932,15.7951,47461422.073109,0
+PFE.US,D,20120702,000000,15.6916,15.8516,15.6916,15.7921,33770959.616813,0
+PFE.US,D,20120703,000000,15.7492,15.7921,15.6243,15.7043,22751598.996913,0
+PFE.US,D,20120705,000000,15.6585,15.717,15.4955,15.5608,35770785.92483,0
+PFE.US,D,20120706,000000,15.4984,15.517,15.3579,15.475,27652110.987493,0
+PFE.US,D,20120709,000000,15.4828,15.5715,15.4135,15.5471,32913783.607121,0
+PFE.US,D,20120710,000000,15.5999,15.6311,15.3716,15.4057,35994583.372336,0
+PFE.US,D,20120711,000000,15.3716,15.3783,15.1032,15.3384,37870867.45598,0
+PFE.US,D,20120712,000000,15.3178,15.638,15.2086,15.5628,62965896.429686,0
+PFE.US,D,20120713,000000,15.5932,15.722,15.5852,15.6585,41010868.422305,0
+PFE.US,D,20120716,000000,15.5999,15.9142,15.595,15.881,42660435.729634,0
+PFE.US,D,20120717,000000,15.8947,16.2859,15.8595,16.2118,59868961.967583,0
+PFE.US,D,20120718,000000,16.1533,16.3191,16.122,16.2508,50826529.010243,0
+PFE.US,D,20120719,000000,16.202,16.3622,16.1055,16.3425,156173748.12812,0
+PFE.US,D,20120720,000000,16.2645,16.3856,16.2207,16.2713,163560775.12051,0
+PFE.US,D,20120723,000000,16.1113,16.2528,16.0527,16.202,152610384.028,0
+PFE.US,D,20120724,000000,16.0683,16.1533,15.8419,16.0547,53353139.953198,0
+PFE.US,D,20120725,000000,16.0605,16.1308,15.8595,16.0205,41804437.083508,0
+PFE.US,D,20120726,000000,16.161,16.2645,16.0908,16.1308,37151825.19128,0
+PFE.US,D,20120727,000000,16.2508,16.4363,16.1376,16.3612,50339169.147485,0
+PFE.US,D,20120730,000000,16.3191,16.365,16.1796,16.2762,43245148.90637,0
+PFE.US,D,20120731,000000,16.4157,16.8149,16.408,16.5036,80564571.647691,0
+PFE.US,D,20120801,000000,16.5758,16.7534,16.4451,16.5885,61401764.32002,0
+PFE.US,D,20120802,000000,16.4978,16.6296,16.3729,16.5758,43473915.05356,0
+PFE.US,D,20120803,000000,16.6988,16.8579,16.6939,16.8246,47740205.165839,0
+PFE.US,D,20120806,000000,16.7964,16.8861,16.7671,16.811,37273253.489595,0
+PFE.US,D,20120807,000000,16.6296,16.6647,16.4451,16.45,81359353.536451,0
+PFE.US,D,20120808,000000,16.4294,16.5612,16.4226,16.5114,43776561.020741,0
+PFE.US,D,20120809,000000,16.5114,16.6704,16.4363,16.5397,35441717.418975,0
+PFE.US,D,20120810,000000,16.5329,16.5885,16.4558,16.5885,28595664.90545,0
+PFE.US,D,20120813,000000,16.4978,16.5397,16.3923,16.4363,33250532.130325,0
+PFE.US,D,20120814,000000,16.5261,16.6871,16.5114,16.6159,34257497.681852,0
+PFE.US,D,20120815,000000,16.6159,16.7534,16.608,16.6577,25754025.696495,0
+PFE.US,D,20120816,000000,16.6784,16.6871,16.5114,16.6433,30670528.928001,0
+PFE.US,D,20120817,000000,16.6784,16.6784,16.4011,16.4851,42161543.032285,0
+PFE.US,D,20120820,000000,16.4294,16.6159,16.4294,16.568,33522529.756092,0
+PFE.US,D,20120821,000000,16.5612,16.608,16.3856,16.4147,30696953.516045,0
+PFE.US,D,20120822,000000,16.3485,16.4782,16.3485,16.4226,27765049.766965,0
+PFE.US,D,20120823,000000,16.4704,16.5114,16.4226,16.45,30454937.161473,0
+PFE.US,D,20120824,000000,16.4363,16.6988,16.4363,16.6353,33315585.309964,0
+PFE.US,D,20120827,000000,16.5758,16.6353,16.5397,16.5524,27911674.055485,0
+PFE.US,D,20120828,000000,16.5114,16.6433,16.5027,16.5261,26416580.127123,0
+PFE.US,D,20120829,000000,16.568,16.7056,16.4928,16.6042,26510689.287007,0
+PFE.US,D,20120830,000000,16.5397,16.6216,16.4978,16.5172,28501811.916923,0
+PFE.US,D,20120831,000000,16.5485,16.6821,16.4568,16.5348,37860270.159194,0
+PFE.US,D,20120904,000000,16.4851,16.5612,16.45,16.4782,50183357.529338,0
+PFE.US,D,20120905,000000,16.568,16.5953,16.4363,16.5758,34097555.55671,0
+PFE.US,D,20120906,000000,16.6988,16.893,16.6939,16.8637,33993322.504708,0
+PFE.US,D,20120907,000000,16.8452,16.8793,16.7212,16.7964,32906878.251963,0
+PFE.US,D,20120910,000000,16.7671,16.811,16.6988,16.6988,24694579.855639,0
+PFE.US,D,20120911,000000,16.6871,16.7885,16.6704,16.7486,29049270.605235,0
+PFE.US,D,20120912,000000,16.7417,16.7749,16.6784,16.6784,28805828.91322,0
+PFE.US,D,20120913,000000,16.6577,16.811,16.5261,16.8042,44612810.904443,0
+PFE.US,D,20120914,000000,16.7534,16.7534,16.3729,16.4928,85193256.110285,0
+PFE.US,D,20120917,000000,16.407,16.6647,16.407,16.6433,40957014.029805,0
+PFE.US,D,20120918,000000,16.5885,16.6939,16.568,16.6353,36214356.880132,0
+PFE.US,D,20120919,000000,16.6577,16.893,16.6433,16.7417,39738238.825697,0
+PFE.US,D,20120920,000000,16.7212,16.9144,16.6577,16.9144,39249316.317646,0
+PFE.US,D,20120921,000000,16.9467,17.0901,16.9027,16.9926,65581101.675504,0
+PFE.US,D,20120924,000000,16.9418,17.2092,16.9418,17.1477,38237233.487048,0
+PFE.US,D,20120925,000000,17.2092,17.4268,17.1877,17.2092,49399186.258275,0
+PFE.US,D,20120926,000000,17.2638,17.3166,17.18,17.2043,41823272.851208,0
+PFE.US,D,20120927,000000,17.2326,17.338,17.2268,17.295,33325059.551513,0
+PFE.US,D,20120928,000000,17.3283,17.3283,17.1574,17.2219,36556261.620453,0
+PFE.US,D,20121001,000000,17.1877,17.4268,17.1877,17.3537,32935259.989192,0
+PFE.US,D,20121002,000000,17.4512,17.6054,17.3009,17.4063,44007341.6995,0
+PFE.US,D,20121003,000000,17.4005,17.5615,17.3565,17.54,32086329.623209,0
+PFE.US,D,20121004,000000,17.6122,17.6483,17.5352,17.5615,36106486.194831,0
+PFE.US,D,20121005,000000,17.6415,17.7322,17.579,17.6834,35598277.05749,0
+PFE.US,D,20121008,000000,17.6415,17.6834,17.4668,17.6015,27117495.706447,0
+PFE.US,D,20121009,000000,17.5371,17.661,17.5029,17.5371,30433575.544172,0
+PFE.US,D,20121010,000000,17.5576,17.6015,17.3303,17.4347,30965968.282505,0
+PFE.US,D,20121011,000000,17.5166,17.5937,17.3223,17.4033,33004287.92364,0
+PFE.US,D,20121012,000000,17.4347,17.4892,17.3438,17.4033,33435991.9969,0
+PFE.US,D,20121015,000000,17.4404,17.7519,17.419,17.7185,44613332.469331,0
+PFE.US,D,20121016,000000,17.8006,17.9685,17.7743,17.8787,37152545.545142,0
+PFE.US,D,20121017,000000,17.9177,17.9685,17.8201,17.904,31325934.128336,0
+PFE.US,D,20121018,000000,17.8006,18.0778,17.7947,18.0445,39421749.358264,0
+PFE.US,D,20121019,000000,17.9812,18.0163,17.7372,17.8484,58146659.413895,0
+PFE.US,D,20121022,000000,17.7947,17.8357,17.579,17.7392,35134489.05852,0
+PFE.US,D,20121023,000000,17.5263,17.5703,17.338,17.4581,39520287.208606,0
+PFE.US,D,20121024,000000,17.5108,17.7049,17.4668,17.5371,40314257.546501,0
+PFE.US,D,20121025,000000,17.6493,17.7801,17.5722,17.7449,37563434.158438,0
+PFE.US,D,20121026,000000,17.6523,17.7781,17.583,17.6191,30367511.000006,0
+PFE.US,D,20121031,000000,17.7645,17.8426,17.2277,17.2355,55256031.018894,0
+PFE.US,D,20121101,000000,17.1975,17.1975,16.9027,17.0131,78563347.668739,0
+PFE.US,D,20121102,000000,17.1204,17.2326,17.0111,17.0111,44902763.068434,0
+PFE.US,D,20121105,000000,16.9213,17.1272,16.9213,17.0295,29481852.833914,0
+PFE.US,D,20121106,000000,17.0512,17.295,17.0218,17.1204,43008905.629549,0
+PFE.US,D,20121107,000000,17.1028,17.2111,16.7711,16.8998,70648985.785328,0
+PFE.US,D,20121108,000000,16.892,17.0569,16.7935,16.892,51036574.154503,0
+PFE.US,D,20121109,000000,16.8276,17.0726,16.7935,16.8998,46485994.289956,0
+PFE.US,D,20121112,000000,16.8843,17.0432,16.7935,16.8539,33603917.44628,0
+PFE.US,D,20121113,000000,16.7788,17.0111,16.6734,16.8149,37363040.526308,0
+PFE.US,D,20121114,000000,16.8071,16.849,16.5982,16.646,44881273.365453,0
+PFE.US,D,20121115,000000,16.5778,16.7242,16.4645,16.5407,39213676.73347,0
+PFE.US,D,20121116,000000,16.5202,16.6948,16.5036,16.6821,59957327.765596,0
+PFE.US,D,20121119,000000,16.7711,16.9457,16.6891,16.8764,51155182.518496,0
+PFE.US,D,20121120,000000,16.8607,16.974,16.731,16.974,38883277.161234,0
+PFE.US,D,20121121,000000,17.0385,17.0432,16.9213,17.0218,39993556.621923,0
+PFE.US,D,20121123,000000,17.0629,17.1477,17.0385,17.1477,36082009.533803,0
+PFE.US,D,20121126,000000,17.017,17.1409,16.9984,17.1204,51166205.05974,0
+PFE.US,D,20121127,000000,16.9584,17.097,16.933,16.9535,44158470.505201,0
+PFE.US,D,20121128,000000,16.9388,17.2638,16.8843,17.2482,42289148.134413,0
+PFE.US,D,20121129,000000,17.2775,17.4297,17.2775,17.3731,45314564.676454,0
+PFE.US,D,20121130,000000,17.4112,17.5332,17.2843,17.4902,53215523.674352,0
+PFE.US,D,20121203,000000,17.5078,17.6884,17.4785,17.54,40454435.538938,0
+PFE.US,D,20121204,000000,17.5049,17.664,17.4902,17.5976,43368227.972924,0
+PFE.US,D,20121205,000000,17.5752,18.029,17.5752,17.9265,65129774.876131,0
+PFE.US,D,20121206,000000,17.862,18.0221,17.8416,17.904,45000138.925491,0
+PFE.US,D,20121207,000000,17.8484,17.904,17.5897,17.8708,44007844.820049,0
+PFE.US,D,20121210,000000,17.7723,17.8981,17.7302,17.7645,38460035.964996,0
+PFE.US,D,20121211,000000,17.8563,18.0221,17.8416,17.9265,43895969.66406,0
+PFE.US,D,20121212,000000,17.9118,18.0036,17.787,17.8347,42677725.247009,0
+PFE.US,D,20121213,000000,17.7781,17.9324,17.7098,17.7098,37844099.598315,0
+PFE.US,D,20121214,000000,17.6191,17.7372,17.583,17.6054,37077148.166018,0
+PFE.US,D,20121217,000000,17.5986,17.8074,17.583,17.7302,40907379.291932,0
+PFE.US,D,20121218,000000,17.7215,17.9685,17.664,17.9265,47320441.751974,0
+PFE.US,D,20121219,000000,17.9177,18.029,17.7021,17.7215,41888249.17944,0
+PFE.US,D,20121220,000000,17.7167,17.787,17.6523,17.7781,36724020.046108,0
+PFE.US,D,20121221,000000,17.7509,17.8416,17.5126,17.5352,88269501.148733,0
+PFE.US,D,20121224,000000,17.4873,17.6249,17.4785,17.5352,15521075.285337,0
+PFE.US,D,20121226,000000,17.5126,17.7098,17.5078,17.6483,31264285.978402,0
+PFE.US,D,20121227,000000,17.5986,17.6308,17.3467,17.5752,35303209.663799,0
+PFE.US,D,20121228,000000,17.4785,17.6054,17.3936,17.4005,30912351.617026,0
+PFE.US,D,20121231,000000,17.2482,17.5469,17.218,17.5352,48235843.462241,0
+PFE.US,D,20130102,000000,17.8416,18.1129,17.7098,18.1129,47948695.86229,0
+PFE.US,D,20130103,000000,18.1636,18.1715,17.8708,18.0729,48286890.216645,0
+PFE.US,D,20130104,000000,18.0729,18.1715,18.0104,18.151,40915170.999993,0
+PFE.US,D,20130107,000000,18.1129,18.2095,18.0163,18.1636,36874385.461158,0
+PFE.US,D,20130108,000000,18.1832,18.353,18.1636,18.1919,44422422.300918,0
+PFE.US,D,20130109,000000,18.3296,18.5706,18.3042,18.5042,48946794.810733,0
+PFE.US,D,20130110,000000,18.5403,18.717,18.4486,18.7091,48754520.786005,0
+PFE.US,D,20130111,000000,18.6945,18.7579,18.5266,18.5403,39789243.567997,0
+PFE.US,D,20130114,000000,18.6018,18.793,18.5647,18.6945,34374709.399595,0
+PFE.US,D,20130115,000000,18.5901,18.6242,18.5266,18.6097,42821816.513129,0
+PFE.US,D,20130116,000000,18.5481,18.6097,18.5266,18.6018,40780189.187405,0
+PFE.US,D,20130117,000000,18.7004,18.8478,18.6184,18.7579,53098009.674405,0
+PFE.US,D,20130118,000000,18.5823,18.6477,18.4125,18.555,78364917.333906,0
+PFE.US,D,20130122,000000,18.5774,18.6545,18.473,18.6545,46155358.015383,0
+PFE.US,D,20130123,000000,18.5403,18.6955,18.4915,18.6321,44569284.316459,0
+PFE.US,D,20130124,000000,18.7843,19.0858,18.7648,18.7736,63571956.878126,0
+PFE.US,D,20130125,000000,18.8653,18.879,18.7091,18.879,74573695.98257,0
+PFE.US,D,20130128,000000,18.9492,18.9707,18.7667,18.7667,65445690.519719,0
+PFE.US,D,20130129,000000,18.8371,19.4656,18.7667,19.3669,108705966.8572,0
+PFE.US,D,20130130,000000,19.4138,19.5143,19.3152,19.3981,64087585.762715,0
+PFE.US,D,20130131,000000,19.3395,19.4459,19.24,19.24,46749313.85476,0
+PFE.US,D,20130201,000000,19.4656,19.6041,19.2996,19.483,49347206.015438,0
+PFE.US,D,20130204,000000,19.2996,19.3796,19.1639,19.1639,43751543.325802,0
+PFE.US,D,20130205,000000,19.2089,19.4656,19.2039,19.3981,38857241.953655,0
+PFE.US,D,20130206,000000,19.3395,19.3923,19.2479,19.2684,39332400.886918,0
+PFE.US,D,20130207,000000,19.2752,19.2967,18.9912,19.0136,54474327.190363,0
+PFE.US,D,20130208,000000,19.0136,19.0624,18.8946,18.9561,53095086.246854,0
+PFE.US,D,20130211,000000,18.9658,19.2039,18.9658,19.1405,37294838.488321,0
+PFE.US,D,20130212,000000,19.1405,19.1708,19.0341,19.0341,30004344.036871,0
+PFE.US,D,20130213,000000,19.0624,19.1756,18.9238,19.041,33894805.148075,0
+PFE.US,D,20130214,000000,18.9707,19.1405,18.9082,19.0829,34328344.43295,0
+PFE.US,D,20130215,000000,19.1561,19.3464,19.1259,19.2479,41946205.387745,0
+PFE.US,D,20130219,000000,19.322,19.5426,19.3064,19.5426,40301911.111673,0
+PFE.US,D,20130220,000000,19.4977,19.5719,19.4313,19.4459,36949763.371259,0
+PFE.US,D,20130221,000000,19.3308,19.4215,19.2039,19.3308,34769052.417143,0
+PFE.US,D,20130222,000000,19.3796,19.3923,19.1327,19.3064,42151117.88265,0
+PFE.US,D,20130225,000000,19.1892,19.2888,18.9288,18.9288,50394798.295162,0
+PFE.US,D,20130226,000000,18.9658,19.1132,18.9151,19.0624,42518590.573991,0
+PFE.US,D,20130227,000000,18.9912,19.4215,18.9853,19.3308,34577308.154785,0
+PFE.US,D,20130228,000000,19.2996,19.4918,19.2967,19.2996,42682807.686775,0
+PFE.US,D,20130301,000000,19.1639,19.3611,19.1464,19.3152,41216049.384797,0
+PFE.US,D,20130304,000000,19.2615,19.5368,19.2235,19.5289,35350426.144041,0
+PFE.US,D,20130305,000000,19.5962,19.8862,19.5817,19.7953,44103819.932115,0
+PFE.US,D,20130306,000000,19.8187,19.8939,19.6958,19.8324,38456967.032112,0
+PFE.US,D,20130307,000000,19.8745,20.014,19.8324,19.9378,39269959.630456,0
+PFE.US,D,20130308,000000,19.9788,19.9983,19.7729,19.8792,38333855.175625,0
+PFE.US,D,20130311,000000,19.8618,19.9652,19.8187,19.9213,36152342.917498,0
+PFE.US,D,20130312,000000,19.9086,19.9086,19.6646,19.7036,42133451.281035,0
+PFE.US,D,20130313,000000,19.6958,19.8032,19.6041,19.7611,35081317.10652,0
+PFE.US,D,20130314,000000,19.7729,19.8256,19.6646,19.8256,39402298.779303,0
+PFE.US,D,20130315,000000,19.6343,19.7895,19.5767,19.7611,89557475.409758,0
+PFE.US,D,20130318,000000,19.567,19.9163,19.567,19.7729,41578557.475195,0
+PFE.US,D,20130319,000000,19.8187,19.9086,19.6743,19.7427,38438673.32301,0
+PFE.US,D,20130320,000000,19.8675,20.0286,19.8256,19.9544,43526396.367576,0
+PFE.US,D,20130321,000000,19.8745,19.971,19.7671,19.8256,33441274.250326,0
+PFE.US,D,20130322,000000,19.8324,20.0227,19.8256,20.014,32756504.63943,0
+PFE.US,D,20130325,000000,20.0637,20.1058,19.7339,19.8618,43555905.258784,0
+PFE.US,D,20130326,000000,19.93,20.214,19.9086,20.1672,45160351.567589,0
+PFE.US,D,20130327,000000,20.1145,20.214,20.0637,20.1984,33430030.377029,0
+PFE.US,D,20130328,000000,20.214,20.3838,20.1828,20.3526,39621056.82383,0
+PFE.US,D,20130401,000000,20.2745,20.3389,20.2276,20.3389,27346900.232663,0
+PFE.US,D,20130402,000000,20.4375,20.6786,20.4092,20.6171,34633491.657283,0
+PFE.US,D,20130403,000000,20.6171,20.6913,20.3662,20.4736,48969890.195793,0
+PFE.US,D,20130404,000000,20.5789,20.7615,20.4804,20.5662,43295761.19415,0
+PFE.US,D,20130405,000000,20.4239,20.5926,20.3975,20.5234,43162080.732066,0
+PFE.US,D,20130408,000000,20.4531,20.5732,20.1984,20.5662,36806293.064512,0
+PFE.US,D,20130409,000000,20.4736,20.699,20.416,20.5301,39056862.972966,0
+PFE.US,D,20130410,000000,20.7995,21.1577,20.7674,21.1002,58108238.833444,0
+PFE.US,D,20130411,000000,21.1079,21.7374,21.1002,21.6086,77502895.586783,0
+PFE.US,D,20130412,000000,21.4748,21.7774,21.4748,21.631,55390589.636397,0
+PFE.US,D,20130415,000000,21.5882,21.8555,21.4748,21.4748,66528867.050607,0
+PFE.US,D,20130416,000000,21.5608,21.8555,21.4954,21.8213,44612969.730685,0
+PFE.US,D,20130417,000000,21.7227,21.8213,21.5324,21.7706,45719717.100676,0
+PFE.US,D,20130418,000000,21.7579,21.8213,21.4954,21.5725,45074127.36214,0
+PFE.US,D,20130419,000000,21.674,21.9043,21.5802,21.9043,41452200.439928,0
+PFE.US,D,20130422,000000,21.917,21.9326,21.6935,21.8096,36998295.547601,0
+PFE.US,D,20130423,000000,21.8467,21.9677,21.5929,21.917,46951145.120558,0
+PFE.US,D,20130424,000000,21.9326,21.9512,21.5549,21.5822,44694323.606254,0
+PFE.US,D,20130425,000000,21.6183,21.627,21.0992,21.3432,50444033.405715,0
+PFE.US,D,20130426,000000,20.6171,21.2777,20.3058,21.2201,76601822.052979,0
+PFE.US,D,20130429,000000,21.2368,21.5675,21.1079,21.4612,39318544.065756,0
+PFE.US,D,20130430,000000,20.7498,21.0826,20.4736,20.5,99310351.471614,0
+PFE.US,D,20130501,000000,20.3321,20.9684,20.3106,20.3838,63939793.332796,0
+PFE.US,D,20130502,000000,20.4736,20.6834,20.4453,20.6425,45177053.940209,0
+PFE.US,D,20130503,000000,20.8327,20.8962,20.2413,20.4239,62140952.925092,0
+PFE.US,D,20130506,000000,20.4023,20.4023,20.2413,20.252,46950031.287488,0
+PFE.US,D,20130507,000000,20.376,20.5789,20.3321,20.4736,43894159.044894,0
+PFE.US,D,20130508,000000,20.5448,20.6366,20.3242,20.4307,43240843.178165,0
+PFE.US,D,20130509,000000,20.4443,20.4599,20.2111,20.3379,39133621.134351,0
+PFE.US,D,20130510,000000,20.3302,20.4804,20.3175,20.4229,46503490.793789,0
+PFE.US,D,20130513,000000,20.4443,20.8864,20.3906,20.8864,47177643.638875,0
+PFE.US,D,20130514,000000,20.9011,20.9801,20.8229,20.9079,46022540.338438,0
+PFE.US,D,20130515,000000,20.9079,21.1128,20.7517,21.0191,41535972.573127,0
+PFE.US,D,20130516,000000,20.9557,21.0338,20.7791,20.8005,38826059.751129,0
+PFE.US,D,20130517,000000,20.7694,20.8864,20.5,20.5926,52933668.574683,0
+PFE.US,D,20130520,000000,20.6004,20.6366,20.375,20.4092,45199527.341208,0
+PFE.US,D,20130521,000000,20.415,20.5,20.1339,20.4677,62025900.219565,0
+PFE.US,D,20130522,000000,21.0133,21.3616,20.7694,20.8356,117671963.40438,0
+PFE.US,D,20130523,000000,20.6786,20.8561,20.5156,20.702,72710777.895763,0
+PFE.US,D,20130524,000000,20.5234,20.702,20.3965,20.6522,49332944.443529,0
+PFE.US,D,20130528,000000,20.8356,20.9801,20.5799,20.6288,53226323.858856,0
+PFE.US,D,20130529,000000,20.5234,20.5518,19.9817,20.1115,68711077.119516,0
+PFE.US,D,20130530,000000,20.172,20.2316,19.9886,20.0871,60634709.394493,0
+PFE.US,D,20130531,000000,20.0998,20.0998,19.365,19.365,126151779.50174,0
+PFE.US,D,20130603,000000,19.4128,19.7494,19.2879,19.7349,81002448.426021,0
+PFE.US,D,20130604,000000,19.7905,19.9486,19.4382,19.6685,98395663.967096,0
+PFE.US,D,20130605,000000,19.7193,19.8889,19.4713,19.5416,100122671.87631,0
+PFE.US,D,20130606,000000,19.5416,20.0178,19.4783,19.9886,115976745.33616,0
+PFE.US,D,20130607,000000,20.0813,20.3506,19.9339,20.0939,118088225.46811,0
+PFE.US,D,20130610,000000,20.1798,20.3302,20.1018,20.172,93504745.081577,0
+PFE.US,D,20130611,000000,19.9407,20.3653,19.8763,20.2111,116900391.66544,0
+PFE.US,D,20130612,000000,20.375,20.5926,20.1964,20.2179,123711761.65099,0
+PFE.US,D,20130613,000000,20.172,20.7293,20.1603,20.6786,101692547.34785,0
+PFE.US,D,20130614,000000,20.6366,20.8786,20.5799,20.6853,115070335.2406,0
+PFE.US,D,20130617,000000,20.9079,20.9079,20.5518,20.7371,213870130.02053,0
+PFE.US,D,20130618,000000,20.7147,20.942,20.6434,20.9079,225482741.49623,0
+PFE.US,D,20130619,000000,20.8864,21.1967,20.5518,20.6932,170214852.81746,0
+PFE.US,D,20130620,000000,20.6366,20.7868,20.2316,20.3653,134573015.35736,0
+PFE.US,D,20130621,000000,20.5234,20.702,20.2393,20.2393,312328570.31623,0
+PFE.US,D,20130624,000000,20.0267,20.172,19.5719,19.7036,311534825.40913,0
+PFE.US,D,20130625,000000,19.9681,20.0178,19.6128,19.9036,166411570.91853,0
+PFE.US,D,20130626,000000,19.9681,20.1653,19.8042,19.9817,120785805.17618,0
+PFE.US,D,20130627,000000,20.1887,20.3819,19.9886,20.0413,217189085.12559,0
+PFE.US,D,20130628,000000,20.4541,20.5819,20.0735,20.0735,171701377.30151,0
+PFE.US,D,20130701,000000,19.8889,20.1262,19.7036,19.7544,95296398.345626,0
+PFE.US,D,20130702,000000,19.7114,19.8548,19.4967,19.6968,86200936.892247,0
+PFE.US,D,20130703,000000,19.5289,19.6968,19.4382,19.6646,30992875.497391,0
+PFE.US,D,20130705,000000,19.9486,19.9817,19.7544,19.8889,51453748.188268,0
+PFE.US,D,20130708,000000,20.0813,20.1262,19.9681,20.0003,45296056.808095,0
+PFE.US,D,20130709,000000,20.1339,20.2453,20.1018,20.1603,40964997.354042,0
+PFE.US,D,20130710,000000,20.2453,20.2725,20.1339,20.2266,38206374.060435,0
+PFE.US,D,20130711,000000,20.5087,20.5518,20.3448,20.4599,50525952.907644,0
+PFE.US,D,20130712,000000,20.2647,20.4873,20.2393,20.4873,41135687.404731,0
+PFE.US,D,20130715,000000,20.4736,20.5448,20.2814,20.4736,39555470.807764,0
+PFE.US,D,20130716,000000,20.5087,20.5926,20.3448,20.3965,49013659.634225,0
+PFE.US,D,20130717,000000,20.4736,20.5799,20.3653,20.3965,36645491.228289,0
+PFE.US,D,20130718,000000,20.3906,20.4736,20.2393,20.257,44517158.56829,0
+PFE.US,D,20130719,000000,20.2725,20.7947,20.1653,20.6853,68991097.007568,0
+PFE.US,D,20130722,000000,20.622,20.9146,20.622,20.8708,40463897.484262,0
+PFE.US,D,20130723,000000,20.8932,21.0006,20.8444,20.9206,38360427.318372,0
+PFE.US,D,20130724,000000,20.9353,21.0133,20.7517,20.8229,33504154.072155,0
+PFE.US,D,20130725,000000,20.6434,20.8005,20.3965,20.7567,37060924.321498,0
+PFE.US,D,20130726,000000,20.5672,20.9146,20.5595,20.8864,37403121.097168,0
+PFE.US,D,20130729,000000,20.9079,21.2699,20.8356,21.0055,65500262.192025,0
+PFE.US,D,20130730,000000,21.2553,21.6407,21.0806,21.0992,62056904.126827,0
+PFE.US,D,20130731,000000,21.1128,21.3382,20.94,20.9547,43673627.269874,0
+PFE.US,D,20130801,000000,21.0992,21.1128,20.7761,20.8688,44218592.898518,0
+PFE.US,D,20130802,000000,20.7557,21.0865,20.7557,21.0552,30589506.025829,0
+PFE.US,D,20130805,000000,21.0035,21.0484,20.8845,20.9263,20075625.805951,0
+PFE.US,D,20130806,000000,20.9624,21.0933,20.9186,21.0328,34509961.729137,0
+PFE.US,D,20130807,000000,20.9928,21.1128,20.9263,20.9791,29851135.119734,0
+PFE.US,D,20130808,000000,20.94,21.0035,20.8045,20.8845,31428584.041337,0
+PFE.US,D,20130809,000000,20.8473,20.9791,20.7995,20.94,27506917.159842,0
+PFE.US,D,20130812,000000,20.8425,20.9547,20.8122,20.9263,27166020.709991,0
+PFE.US,D,20130813,000000,20.9714,21.0865,20.861,20.986,27936722.490987,0
+PFE.US,D,20130814,000000,20.948,21.105,20.7918,20.8122,33388154.557283,0
+PFE.US,D,20130815,000000,20.7488,20.8552,20.618,20.6473,37995946.708508,0
+PFE.US,D,20130816,000000,20.5488,20.5615,20.2824,20.3389,39438313.398349,0
+PFE.US,D,20130819,000000,20.2657,20.4239,20.2393,20.4033,37430077.496953,0
+PFE.US,D,20130820,000000,20.4766,20.6131,20.4473,20.456,28305991.455898,0
+PFE.US,D,20130821,000000,20.4316,20.4893,20.2326,20.2453,32397358.54195,0
+PFE.US,D,20130822,000000,20.3106,20.3106,20.1526,20.1887,31718601.785196,0
+PFE.US,D,20130823,000000,20.172,20.3311,20.1409,20.3185,25813160.293053,0
+PFE.US,D,20130826,000000,20.3106,20.3389,20.0861,20.0861,28056223.355997,0
+PFE.US,D,20130827,000000,20.0159,20.2735,19.9026,20.0744,34319915.370548,0
+PFE.US,D,20130828,000000,20.0393,20.4239,19.9378,20.2266,40764173.354028,0
+PFE.US,D,20130829,000000,20.1593,20.417,20.1252,20.1466,30792481.865261,0
+PFE.US,D,20130830,000000,20.2627,20.5184,20.2365,20.3829,41222786.691543,0
+PFE.US,D,20130903,000000,20.3448,20.3975,19.972,20.0794,33037980.605488,0
+PFE.US,D,20130904,000000,20.2111,20.4619,20.1252,20.3389,35445428.829627,0
+PFE.US,D,20130905,000000,20.456,20.456,20.1798,20.2657,29054077.404619,0
+PFE.US,D,20130906,000000,20.2735,20.4619,20.1252,20.2735,31079281.072162,0
+PFE.US,D,20130909,000000,20.2453,20.3311,20.1466,20.2911,30671702.192826,0
+PFE.US,D,20130910,000000,20.3448,20.4473,20.2735,20.3975,33140871.319566,0
+PFE.US,D,20130911,000000,20.456,20.6034,20.417,20.5545,28010507.015234,0
+PFE.US,D,20130912,000000,20.5321,20.6131,20.2657,20.2998,39669700.690885,0
+PFE.US,D,20130913,000000,20.3526,20.5391,20.3048,20.4384,30630103.03815,0
+PFE.US,D,20130916,000000,20.6034,20.6824,20.5029,20.5819,32239892.056822,0
+PFE.US,D,20130917,000000,20.5488,20.6766,20.4823,20.5321,30706545.596418,0
+PFE.US,D,20130918,000000,20.5956,20.986,20.5391,20.821,42315235.600948,0
+PFE.US,D,20130919,000000,20.821,20.8991,20.5391,20.6766,46939335.620898,0
+PFE.US,D,20130920,000000,20.7674,20.8845,20.741,20.7674,56602577.324171,0
+PFE.US,D,20130923,000000,20.6248,20.821,20.5761,20.6473,34703212.279088,0
+PFE.US,D,20130924,000000,20.5956,20.7488,20.5097,20.5819,26691311.613635,0
+PFE.US,D,20130925,000000,20.5712,20.7068,20.4239,20.4239,36554090.312013,0
+PFE.US,D,20130926,000000,20.5254,20.5761,20.3252,20.4473,35553966.585148,0
+PFE.US,D,20130927,000000,20.417,20.7918,20.3311,20.7068,39342194.830321,0
+PFE.US,D,20130930,000000,20.743,20.8074,20.6697,20.7557,36589016.715125,0
+PFE.US,D,20131001,000000,20.4893,20.7557,20.4473,20.7127,32801033.36977,0
+PFE.US,D,20131002,000000,20.5712,20.7995,20.5321,20.7995,31260822.541627,0
+PFE.US,D,20131003,000000,20.8045,20.8045,20.5712,20.6248,31645831.699532,0
+PFE.US,D,20131004,000000,20.6688,20.821,20.5029,20.7918,27255907.141191,0
+PFE.US,D,20131007,000000,20.5956,20.6688,20.5184,20.5184,27094606.28316,0
+PFE.US,D,20131008,000000,20.5029,20.5712,20.2393,20.2453,34807157.394481,0
+PFE.US,D,20131009,000000,20.2501,20.3906,20.0861,20.2824,43896641.857707,0
+PFE.US,D,20131010,000000,20.5184,20.6248,20.2824,20.6248,34357227.241357,0
+PFE.US,D,20131011,000000,20.7331,20.741,20.5254,20.5897,34039603.447146,0
+PFE.US,D,20131014,000000,20.4766,21.0484,20.4687,21.0406,40417134.939669,0
+PFE.US,D,20131015,000000,20.94,20.9928,20.7995,20.9069,43934957.920245,0
+PFE.US,D,20131016,000000,20.9791,21.3714,20.9263,21.3646,43935815.581956,0
+PFE.US,D,20131017,000000,21.3783,21.6906,21.2846,21.6906,41443319.491247,0
+PFE.US,D,20131018,000000,21.6447,22.0379,21.5656,21.873,60754411.097848,0
+PFE.US,D,20131021,000000,21.8467,21.9677,21.7588,21.7921,33568897.796793,0
+PFE.US,D,20131022,000000,21.7784,22.1834,21.7471,21.9961,44877117.241322,0
+PFE.US,D,20131023,000000,21.9764,22.1239,21.9248,21.9375,34777117.716216,0
+PFE.US,D,20131024,000000,22.0604,22.159,21.9091,21.9453,35709714.672796,0
+PFE.US,D,20131025,000000,21.8536,22.0028,21.8076,21.9453,34087532.083766,0
+PFE.US,D,20131028,000000,21.832,22.0897,21.832,22.0379,35830031.187414,0
+PFE.US,D,20131029,000000,22.1112,22.4762,22.0965,22.402,48097193.275789,0
+PFE.US,D,20131030,000000,22.402,22.4234,22.0819,22.1746,31312185.923831,0
+PFE.US,D,20131031,000000,22.2351,22.4488,22.1424,22.1717,42021227.731999,0
+PFE.US,D,20131101,000000,22.0107,22.4098,22.0028,22.3454,39072887.003826,0
+PFE.US,D,20131104,000000,22.3385,22.5123,22.3113,22.4098,26232797.670607,0
+PFE.US,D,20131105,000000,22.3776,22.4694,22.2361,22.398,26401654.55905,0
+PFE.US,D,20131106,000000,22.562,22.6362,22.2966,22.3776,34629956.492528,0
+PFE.US,D,20131107,000000,22.3893,22.5679,22.3278,22.3278,34811699.825022,0
+PFE.US,D,20131108,000000,22.3103,22.649,22.2039,22.6284,34631275.262684,0
+PFE.US,D,20131111,000000,22.5562,22.6138,22.5132,22.5679,23402474.062931,0
+PFE.US,D,20131112,000000,22.5269,22.8314,22.4821,22.6714,34894746.480932,0
+PFE.US,D,20131113,000000,22.5991,23.0256,22.5991,23.0256,37595516.034779,0
+PFE.US,D,20131114,000000,23.0763,23.2715,22.9612,23.1184,38095184.419003,0
+PFE.US,D,20131115,000000,23.0041,23.2647,22.9094,23.2647,33787760.359235,0
+PFE.US,D,20131118,000000,23.1769,23.2256,23.0529,23.1251,30336399.500774,0
+PFE.US,D,20131119,000000,23.1057,23.131,22.8383,22.8753,39892347.416646,0
+PFE.US,D,20131120,000000,22.9661,23.1925,22.8675,23.0608,28044778.644352,0
+PFE.US,D,20131121,000000,23.012,23.2335,22.9612,23.0997,36143695.597098,0
+PFE.US,D,20131122,000000,23.0451,23.2335,22.9759,23.2052,35176249.088811,0
+PFE.US,D,20131125,000000,23.2052,23.4804,23.1769,23.2188,35168398.97368,0
+PFE.US,D,20131126,000000,23.3135,23.3135,23.0315,23.0382,32221088.054372,0
+PFE.US,D,20131127,000000,23.131,23.1769,22.9759,23.0315,23580356.380702,0
+PFE.US,D,20131129,000000,23.0315,23.131,22.9007,22.9261,16392886.877123,0
+PFE.US,D,20131202,000000,22.8383,23.0696,22.8383,22.9963,25976901.951794,0
+PFE.US,D,20131203,000000,22.8938,22.9094,22.5132,22.5562,51392065.19903,0
+PFE.US,D,20131204,000000,22.4772,22.7065,22.398,22.5913,32853835.410327,0
+PFE.US,D,20131205,000000,22.4821,22.6871,22.4821,22.5767,28604801.000805,0
+PFE.US,D,20131206,000000,22.7924,22.8383,22.6362,22.7875,26179142.067081,0
+PFE.US,D,20131209,000000,22.7826,22.8938,22.6928,22.8149,29432562.390347,0
+PFE.US,D,20131210,000000,22.6928,22.7504,22.5416,22.643,31421738.117934,0
+PFE.US,D,20131211,000000,22.6226,22.643,22.0486,22.1424,48490696.05128,0
+PFE.US,D,20131212,000000,22.0702,22.2302,21.8282,21.8546,40269645.81664,0
+PFE.US,D,20131213,000000,21.9911,22.0215,21.6388,21.8546,36100021.454411,0
+PFE.US,D,20131216,000000,21.8897,22.1287,21.7755,21.8546,39055272.661168,0
+PFE.US,D,20131217,000000,21.8018,21.8954,21.6798,21.7755,39659135.159347,0
+PFE.US,D,20131218,000000,21.8897,22.2351,21.6798,22.2302,48264029.48455,0
+PFE.US,D,20131219,000000,22.2351,22.403,22.116,22.1892,45266233.338458,0
+PFE.US,D,20131220,000000,22.1951,22.3688,21.8546,21.8546,86239926.173117,0
+PFE.US,D,20131223,000000,22.0078,22.0341,21.7949,21.9277,31819380.622588,0
+PFE.US,D,20131224,000000,21.9911,21.999,21.834,21.8847,15215100.115172,0
+PFE.US,D,20131226,000000,21.9423,22.078,21.9043,22.0702,16688908.252955,0
+PFE.US,D,20131227,000000,22.2234,22.2889,22.0585,22.1366,16549978.32738,0
+PFE.US,D,20131230,000000,22.0633,22.1814,21.956,22.1717,20484360.53046,0
+PFE.US,D,20131231,000000,22.1229,22.2585,22.0272,22.1287,20994713.309735,0
+PFE.US,D,20140102,000000,22.0135,22.1092,21.9131,22.0078,24137591.592765,0
+PFE.US,D,20140103,000000,21.956,22.2742,21.9472,22.0486,20812893.125831,0
+PFE.US,D,20140106,000000,22.2302,22.3601,22.0585,22.0702,33167930.187894,0
+PFE.US,D,20140107,000000,22.2966,22.4098,22.2097,22.2097,30759566.91966,0
+PFE.US,D,20140108,000000,22.2351,22.3893,22.1424,22.3601,31732331.545363,0
+PFE.US,D,20140109,000000,22.4538,22.4821,22.116,22.3444,28487584.159633,0
+PFE.US,D,20140110,000000,22.2829,22.3601,22.0341,22.1717,30068794.701475,0
+PFE.US,D,20140113,000000,22.2966,22.4177,21.9911,22.0633,33208046.622745,0
+PFE.US,D,20140114,000000,22.0946,22.4322,22.0702,22.398,45660616.318738,0
+PFE.US,D,20140115,000000,22.4322,22.6226,22.2889,22.5269,39892543.131565,0
+PFE.US,D,20140116,000000,22.5269,22.7015,22.4625,22.5201,25711737.953205,0
+PFE.US,D,20140117,000000,22.5767,22.6079,22.3601,22.4625,29930038.972423,0
+PFE.US,D,20140121,000000,22.649,22.6928,22.3601,22.562,33297562.117817,0
+PFE.US,D,20140122,000000,22.5913,22.643,22.4625,22.5913,30950103.077888,0
+PFE.US,D,20140123,000000,22.4098,22.562,22.3278,22.403,34627048.435257,0
+PFE.US,D,20140124,000000,22.2673,22.3688,21.7179,21.7414,50169142.068274,0
+PFE.US,D,20140127,000000,21.7013,21.8546,21.43,21.43,45821096.403735,0
+PFE.US,D,20140128,000000,21.9911,22.2156,21.7667,21.9774,47198695.801174,0
+PFE.US,D,20140129,000000,21.8496,22.0078,21.6749,21.7559,40455624.174046,0
+PFE.US,D,20140130,000000,22.0078,22.2889,21.8282,22.2673,44448935.011909,0
+PFE.US,D,20140131,000000,22.079,22.1483,21.8282,21.9629,57319843.80901,0
+PFE.US,D,20140203,000000,22.4177,22.8938,22.0877,22.1092,84864676.379384,0
+PFE.US,D,20140204,000000,22.8597,23.1184,22.1092,22.7132,65478776.587787,0
+PFE.US,D,20140205,000000,22.5182,22.7132,22.279,22.325,51009542.952681,0
+PFE.US,D,20140206,000000,22.3659,22.5182,22.2936,22.4684,32355635.400334,0
+PFE.US,D,20140207,000000,22.4684,22.7875,22.3006,22.7426,38332638.874011,0
+PFE.US,D,20140210,000000,22.7748,22.9281,22.6771,22.9281,31010932.504158,0
+PFE.US,D,20140211,000000,23.1593,23.2969,22.8948,23.2228,33975629.261271,0
+PFE.US,D,20140212,000000,23.2169,23.3106,22.9856,23.0285,29181695.827658,0
+PFE.US,D,20140213,000000,22.9465,23.2022,22.8773,23.094,25954867.116161,0
+PFE.US,D,20140214,000000,23.2228,23.3106,23.094,23.2686,25966093.569807,0
+PFE.US,D,20140218,000000,23.1739,23.3778,23.1593,23.2228,27025575.274654,0
+PFE.US,D,20140219,000000,23.2549,23.2832,22.9027,22.9328,38089051.676664,0
+PFE.US,D,20140220,000000,22.8324,23.1017,22.7748,22.9856,30825107.849567,0
+PFE.US,D,20140221,000000,23.0481,23.1437,22.9027,22.9182,25356142.390763,0
+PFE.US,D,20140224,000000,23.3037,23.3701,22.9689,23.3037,53240675.603083,0
+PFE.US,D,20140225,000000,22.9856,23.3037,22.9778,23.2305,37333340.018923,0
+PFE.US,D,20140226,000000,23.1221,23.3106,23.1076,23.3037,34349390.447137,0
+PFE.US,D,20140227,000000,23.2169,23.4882,23.1876,23.4804,31234821.148668,0
+PFE.US,D,20140228,000000,23.3985,23.6092,23.2022,23.3925,37773053.033556,0
+PFE.US,D,20140303,000000,22.9856,23.414,22.9622,23.2969,32660074.56703,0
+PFE.US,D,20140304,000000,23.5828,23.8522,23.5584,23.8121,36159176.544676,0
+PFE.US,D,20140305,000000,23.7877,24.0026,23.7488,23.86,30819027.366186,0
+PFE.US,D,20140306,000000,23.8922,24.0103,23.6092,23.6472,28210644.476005,0
+PFE.US,D,20140307,000000,23.6853,23.7917,23.4433,23.6238,24174163.640689,0
+PFE.US,D,20140310,000000,23.6161,23.7097,23.5233,23.5965,21906319.585143,0
+PFE.US,D,20140311,000000,23.5663,23.7673,23.4882,23.6161,33171941.831381,0
+PFE.US,D,20140312,000000,23.3985,23.7262,23.2627,23.2969,44637452.539827,0
+PFE.US,D,20140313,000000,23.3037,23.3271,22.5182,22.6704,63000521.57528,0
+PFE.US,D,20140314,000000,22.6928,22.9027,22.4595,22.7504,37217565.934848,0
+PFE.US,D,20140317,000000,22.8773,22.9689,22.7748,22.889,29189134.019243,0
+PFE.US,D,20140318,000000,22.9281,23.3564,22.889,23.2627,31682177.291974,0
+PFE.US,D,20140319,000000,23.2627,23.3701,22.8685,23.1017,31684380.365663,0
+PFE.US,D,20140320,000000,23.3985,23.3985,23.1017,23.2472,31154737.883042,0
+PFE.US,D,20140321,000000,23.5536,23.6697,22.9182,23.4433,86094010.966919,0
+PFE.US,D,20140324,000000,23.1593,23.2383,22.8226,22.9398,57388081.710987,0
+PFE.US,D,20140325,000000,23.1437,23.3037,23.0148,23.1808,29017531.998515,0
+PFE.US,D,20140326,000000,23.3193,23.6092,23.0715,23.4433,43348680.048846,0
+PFE.US,D,20140327,000000,23.5156,23.5877,23.2383,23.3858,38083859.595556,0
+PFE.US,D,20140328,000000,23.456,23.6619,23.1221,23.2228,30157828.594391,0
+PFE.US,D,20140331,000000,23.2832,23.4433,23.1876,23.3985,25358017.565112,0
+PFE.US,D,20140401,000000,23.2627,23.493,23.1281,23.2754,29974812.602584,0
+PFE.US,D,20140402,000000,23.2549,23.5965,23.1739,23.5233,29671786.477105,0
+PFE.US,D,20140403,000000,23.6238,23.6697,23.4433,23.6034,27503565.413779,0
+PFE.US,D,20140404,000000,23.6911,23.8121,23.3633,23.4277,36069481.729653,0
+PFE.US,D,20140407,000000,22.9328,23.1017,22.6216,22.7299,74917406.218631,0
+PFE.US,D,20140408,000000,22.7582,22.8685,22.4752,22.4889,47457534.416563,0
+PFE.US,D,20140409,000000,22.5747,22.766,22.3073,22.7504,53104556.389662,0
+PFE.US,D,20140410,000000,22.8617,22.8948,22.2273,22.3006,41791198.147665,0
+PFE.US,D,20140411,000000,22.2195,22.2195,21.7325,21.7549,56032382.91539,0
+PFE.US,D,20140414,000000,21.8897,21.9472,21.5491,21.7598,39580005.875862,0
+PFE.US,D,20140415,000000,21.834,21.9647,21.5647,21.7745,41289929.204788,0
+PFE.US,D,20140416,000000,21.9647,22.0155,21.7949,21.9208,40501238.046264,0
+PFE.US,D,20140417,000000,21.9647,22.1444,21.9053,22.036,36426731.13439,0
+PFE.US,D,20140421,000000,22.2458,22.5396,22.1444,22.4801,41640402.364732,0
+PFE.US,D,20140422,000000,22.4752,22.766,22.4752,22.5825,35655352.03632,0
+PFE.US,D,20140423,000000,22.7132,22.7132,22.4078,22.5259,28130910.628113,0
+PFE.US,D,20140424,000000,22.5113,22.5113,22.0008,22.3737,34267690.227891,0
+PFE.US,D,20140425,000000,22.3893,22.4381,22.2458,22.4,25627451.427916,0
+PFE.US,D,20140428,000000,23.0148,23.5663,22.8529,23.3398,97279393.170657,0
+PFE.US,D,20140429,000000,23.3564,23.3778,22.8773,23.134,54439782.994918,0
+PFE.US,D,20140430,000000,23.134,23.2686,22.7426,22.7875,50136671.836153,0
+PFE.US,D,20140501,000000,22.642,23.0061,22.5396,22.6928,56977548.663537,0
+PFE.US,D,20140502,000000,22.5981,22.6274,22.2546,22.4,57244736.415865,0
+PFE.US,D,20140505,000000,22.0429,22.0506,21.7481,21.8282,75368999.436218,0
+PFE.US,D,20140506,000000,21.8546,21.8623,21.3666,21.4397,75106832.642532,0
+PFE.US,D,20140507,000000,21.4183,21.6681,21.2027,21.3305,66741707.536737,0
+PFE.US,D,20140508,000000,21.4007,21.6388,21.2983,21.4397,49108466.604893,0
+PFE.US,D,20140509,000000,21.387,21.47,21.146,21.3402,53056463.803372,0
+PFE.US,D,20140512,000000,21.5792,21.5919,21.3402,21.4095,29462809.05507,0
+PFE.US,D,20140513,000000,21.4183,21.6086,21.387,21.4622,35765658.398904,0
+PFE.US,D,20140514,000000,21.4183,21.5207,21.2562,21.387,36438689.213436,0
+PFE.US,D,20140515,000000,21.3666,21.4485,21.2505,21.3578,36511215.423966,0
+PFE.US,D,20140516,000000,21.3148,21.7189,21.3148,21.4007,48577892.683209,0
+PFE.US,D,20140519,000000,21.7432,21.8369,21.4983,21.5207,55774915.329115,0
+PFE.US,D,20140520,000000,21.711,21.711,21.47,21.4983,33838747.681884,0
+PFE.US,D,20140521,000000,21.4983,21.9901,21.4622,21.7354,29175890.984658,0
+PFE.US,D,20140522,000000,21.7277,21.953,21.7189,21.7979,29186738.304693,0
+PFE.US,D,20140523,000000,21.7354,21.7832,21.632,21.6759,25760122.574845,0
+PFE.US,D,20140527,000000,21.998,22.0419,21.7354,21.7628,36640285.82627,0
+PFE.US,D,20140528,000000,21.8311,21.9179,21.7569,21.7628,37237616.979474,0
+PFE.US,D,20140529,000000,21.8526,21.873,21.7023,21.7569,33293111.908966,0
+PFE.US,D,20140530,000000,21.7628,21.8663,21.6866,21.7774,35700728.181516,0
+PFE.US,D,20140602,000000,21.7511,21.9024,21.7511,21.8369,27210762.574902,0
+PFE.US,D,20140603,000000,21.8809,21.9179,21.7189,21.7511,32926951.839669,0
+PFE.US,D,20140604,000000,21.7628,21.8574,21.6945,21.7832,31845755.001046,0
+PFE.US,D,20140605,000000,21.8233,21.8926,21.6681,21.873,26337534.867843,0
+PFE.US,D,20140606,000000,21.9111,21.953,21.5656,21.6253,36485483.523279,0
+PFE.US,D,20140609,000000,21.5919,21.632,21.4622,21.5715,33192137.356653,0
+PFE.US,D,20140610,000000,21.5656,21.6808,21.4983,21.6808,24778424.741504,0
+PFE.US,D,20140611,000000,21.6534,21.7189,21.5919,21.632,25501714.327339,0
+PFE.US,D,20140612,000000,21.5919,21.7511,21.5715,21.6467,32814667.834193,0
+PFE.US,D,20140613,000000,21.6467,21.7569,21.5792,21.7023,26672891.868224,0
+PFE.US,D,20140616,000000,21.6808,21.8369,21.5491,21.7628,34052791.148717,0
+PFE.US,D,20140617,000000,21.7432,21.7696,21.6388,21.6681,24875390.724385,0
+PFE.US,D,20140618,000000,21.7023,21.8369,21.5656,21.8369,26309620.387175,0
+PFE.US,D,20140619,000000,21.8233,21.8369,21.6808,21.7511,27630395.853716,0
+PFE.US,D,20140620,000000,21.8574,21.9901,21.7774,21.8877,42584008.541646,0
+PFE.US,D,20140623,000000,21.9111,21.9395,21.5578,21.6467,34269294.885285,0
+PFE.US,D,20140624,000000,21.632,21.6681,21.5364,21.5364,31774625.436766,0
+PFE.US,D,20140625,000000,21.4271,21.9335,21.4271,21.9024,42882135.646051,0
+PFE.US,D,20140626,000000,21.8457,21.8926,21.6681,21.7511,26493453.053275,0
+PFE.US,D,20140627,000000,21.8057,21.8663,21.6681,21.8057,41732034.859916,0
+PFE.US,D,20140630,000000,21.873,21.9335,21.7696,21.8145,27981439.763448,0
+PFE.US,D,20140701,000000,21.7628,22.2117,21.7511,22.1102,34830589.90105,0
+PFE.US,D,20140702,000000,22.1024,22.3581,22.0478,22.322,25172567.945391,0
+PFE.US,D,20140703,000000,22.4976,22.5211,22.2625,22.4401,20208296.952879,0
+PFE.US,D,20140707,000000,22.4088,22.5142,22.325,22.4088,23936871.08598,0
+PFE.US,D,20140708,000000,22.401,22.4088,22.0643,22.159,30531115.3509,0
+PFE.US,D,20140709,000000,22.1844,22.198,21.9774,22.0887,28136980.864639,0
+PFE.US,D,20140710,000000,21.9179,22.079,21.7432,22.0478,27366667.439424,0
+PFE.US,D,20140711,000000,22.0887,22.1376,21.9024,22.1024,24979356.333487,0
+PFE.US,D,20140714,000000,22.1902,22.2936,22.1239,22.2273,27869367.867857,0
+PFE.US,D,20140715,000000,22.198,22.5055,22.198,22.3512,42018434.439498,0
+PFE.US,D,20140716,000000,22.4313,22.7631,22.3141,22.7553,48181286.135531,0
+PFE.US,D,20140717,000000,22.6382,23.0139,22.4313,22.4538,44463017.263867,0
+PFE.US,D,20140718,000000,22.4401,22.6011,22.3006,22.5854,33201920.028518,0
+PFE.US,D,20140721,000000,22.3659,22.5211,22.2712,22.3083,30970691.057685,0
+PFE.US,D,20140722,000000,22.4538,22.5689,22.3424,22.4088,25500011.300143,0
+PFE.US,D,20140723,000000,22.5572,22.5572,22.2859,22.3347,28728710.062562,0
+PFE.US,D,20140724,000000,22.322,22.4694,22.2859,22.3006,20189180.42137,0
+PFE.US,D,20140725,000000,22.2859,22.3083,22.1102,22.1902,19733180.03172,0
+PFE.US,D,20140728,000000,21.8926,22.1746,21.8877,22.1239,37129868.231741,0
+PFE.US,D,20140729,000000,22.2936,22.4088,21.8233,21.8526,51583637.314235,0
+PFE.US,D,20140730,000000,21.8809,21.9024,21.5246,21.6925,45841630.075202,0
+PFE.US,D,20140731,000000,21.6925,21.7423,21.2807,21.2807,51724478.278151,0
+PFE.US,D,20140801,000000,21.309,21.5764,21.2729,21.3967,42269680.1358,0
+PFE.US,D,20140804,000000,21.4661,21.473,21.2046,21.3158,32557449.246479,0
+PFE.US,D,20140805,000000,21.1919,21.2856,20.9781,21.0669,37339955.388102,0
+PFE.US,D,20140806,000000,20.985,21.0494,20.8289,20.9704,31531853.889027,0
+PFE.US,D,20140807,000000,21.0903,21.0903,20.703,20.7918,41153071.193166,0
+PFE.US,D,20140808,000000,20.8055,21.0582,20.6649,21.0133,40607810.455117,0
+PFE.US,D,20140811,000000,21.1548,21.1967,20.9039,20.945,29743284.928141,0
+PFE.US,D,20140812,000000,20.9527,21.0269,20.783,20.8219,27557241.511013,0
+PFE.US,D,20140813,000000,20.945,21.0903,20.8952,20.9166,23537436.406496,0
+PFE.US,D,20140814,000000,20.9527,21.3499,20.8884,21.3011,26965866.854253,0
+PFE.US,D,20140815,000000,21.3967,21.43,21.0669,21.2388,29314946.946542,0
+PFE.US,D,20140818,000000,21.3158,21.4593,21.2729,21.3832,30977466.277793,0
+PFE.US,D,20140819,000000,21.4798,21.5246,21.2729,21.4593,25424228.639295,0
+PFE.US,D,20140820,000000,21.3763,21.4865,21.309,21.4231,20273437.230782,0
+PFE.US,D,20140821,000000,21.4514,21.4954,21.309,21.3695,32868229.166658,0
+PFE.US,D,20140822,000000,21.4231,21.4865,21.3695,21.4437,22049038.797463,0
+PFE.US,D,20140825,000000,21.4514,21.5705,21.4368,21.4368,22819317.383374,0
+PFE.US,D,20140826,000000,21.5246,21.7345,21.473,21.6604,23186735.766386,0
+PFE.US,D,20140827,000000,21.8526,21.9268,21.7765,21.8663,31271513.084788,0
+PFE.US,D,20140828,000000,21.8233,21.9999,21.7686,21.7832,27787189.120512,0
+PFE.US,D,20140829,000000,21.8457,21.8663,21.7179,21.7891,22636355.699894,0
+PFE.US,D,20140902,000000,21.6604,21.8048,21.6223,21.6925,27942651.320923,0
+PFE.US,D,20140903,000000,21.8369,21.8936,21.6749,21.7969,28481828.501535,0
+PFE.US,D,20140904,000000,21.8936,21.9111,21.7267,21.7765,30175083.272461,0
+PFE.US,D,20140905,000000,21.7267,21.9921,21.6604,21.9863,23696122.267293,0
+PFE.US,D,20140908,000000,21.9335,21.9863,21.7267,21.7969,19727033.96847,0
+PFE.US,D,20140909,000000,21.8145,21.8311,21.51,21.6749,29180655.771939,0
+PFE.US,D,20140910,000000,21.6857,21.8936,21.6223,21.8311,26209157.152896,0
+PFE.US,D,20140911,000000,21.7891,21.9774,21.7091,21.9707,25144025.33255,0
+PFE.US,D,20140912,000000,21.8526,21.9472,21.7559,21.8233,24580878.710202,0
+PFE.US,D,20140915,000000,21.8311,22.1873,21.7832,22.1873,32799722.797097,0
+PFE.US,D,20140916,000000,22.2088,22.3307,22.0595,22.2829,26438121.064374,0
+PFE.US,D,20140917,000000,22.3796,22.5923,22.319,22.5035,35356919.575653,0
+PFE.US,D,20140918,000000,22.5269,22.7807,22.4956,22.6734,35639073.883471,0
+PFE.US,D,20140919,000000,22.805,22.8685,22.4371,22.5406,47233095.515972,0
+PFE.US,D,20140922,000000,22.4371,22.5191,22.2302,22.3796,33555042.000316,0
+PFE.US,D,20140923,000000,22.118,22.4147,21.873,22.2829,39357462.643331,0
+PFE.US,D,20140924,000000,22.324,22.5777,22.2966,22.4752,29779114.079125,0
+PFE.US,D,20140925,000000,22.4801,22.5191,22.2214,22.2302,30481546.192895,0
+PFE.US,D,20140926,000000,22.2214,22.2302,21.9179,22.0351,32082230.881462,0
+PFE.US,D,20140929,000000,21.9999,22.1249,21.9268,22.0731,26932496.948319,0
+PFE.US,D,20140930,000000,22.0731,22.2351,21.9111,21.9268,34620508.8928,0
+PFE.US,D,20141001,000000,21.7765,21.8048,21.5169,21.6136,48399271.56724,0
+PFE.US,D,20141002,000000,21.6223,21.7179,21.4231,21.5471,38034780.23719,0
+PFE.US,D,20141003,000000,21.7179,21.7345,21.5022,21.6671,32474263.23335,0
+PFE.US,D,20141006,000000,21.7765,21.8048,21.51,21.629,22261363.86682,0
+PFE.US,D,20141007,000000,21.5246,21.5909,21.3499,21.3499,33293930.632629,0
+PFE.US,D,20141008,000000,21.3606,21.7891,21.1626,21.7832,39824778.63426,0
+PFE.US,D,20141009,000000,21.7969,21.8311,21.4514,21.4954,30802284.006149,0
+PFE.US,D,20141010,000000,21.5842,21.8526,21.5022,21.5959,43245270.843937,0
+PFE.US,D,20141013,000000,21.6223,21.7179,21.0669,21.1099,45969431.916935,0
+PFE.US,D,20141014,000000,21.2388,21.3549,21.0582,21.1011,31360251.868299,0
+PFE.US,D,20141015,000000,20.9039,20.985,20.4346,20.9039,55541616.998238,0
+PFE.US,D,20141016,000000,20.6346,20.7664,20.3985,20.5371,50983045.61197,0
+PFE.US,D,20141017,000000,20.619,20.7664,20.4863,20.6346,43925964.256167,0
+PFE.US,D,20141020,000000,20.6649,20.74,20.4658,20.7107,52496721.186044,0
+PFE.US,D,20141021,000000,20.8493,21.1479,20.7605,20.9704,49203295.093954,0
+PFE.US,D,20141022,000000,20.9527,21.1216,20.7664,20.985,41522972.388991,0
+PFE.US,D,20141023,000000,21.2435,21.4056,21.186,21.2046,41499731.4986,0
+PFE.US,D,20141024,000000,21.3695,21.7003,21.2856,21.5842,38334586.801028,0
+PFE.US,D,20141027,000000,21.5842,21.6604,21.4661,21.5246,30974808.243769,0
+PFE.US,D,20141028,000000,21.6524,21.7267,21.3967,21.5705,43678226.058115,0
+PFE.US,D,20141029,000000,21.6056,21.9707,21.5334,21.8663,36870668.927079,0
+PFE.US,D,20141030,000000,21.7891,22.2302,21.7891,22.1249,28452992.828659,0
+PFE.US,D,20141031,000000,22.2508,22.3923,22.1034,22.2088,33980947.378689,0
+PFE.US,D,20141103,000000,22.1688,22.3923,22.1404,22.3883,29313316.672013,0
+PFE.US,D,20141104,000000,22.3474,22.4684,22.1473,22.4518,32888508.716138,0
+PFE.US,D,20141105,000000,22.7114,22.7426,22.398,22.4684,26484213.464692,0
+PFE.US,D,20141106,000000,22.5045,22.6323,22.4147,22.4684,22084607.678346,0
+PFE.US,D,20141107,000000,22.5357,22.5357,22.2575,22.3786,23088694.88848,0
+PFE.US,D,20141110,000000,22.406,22.646,22.2966,22.5864,30538669.331939,0
+PFE.US,D,20141111,000000,22.5942,22.7367,22.5132,22.6753,21028757.458685,0
+PFE.US,D,20141112,000000,22.6099,22.8402,22.6099,22.7504,31380821.403757,0
+PFE.US,D,20141113,000000,22.8256,22.8987,22.6323,22.7504,19190245.329613,0
+PFE.US,D,20141114,000000,22.7192,22.8558,22.6021,22.6908,24245199.958594,0
+PFE.US,D,20141117,000000,22.4147,22.7426,22.3464,22.6753,35080721.764282,0
+PFE.US,D,20141118,000000,22.8646,22.9445,22.6597,22.8802,27059310.99329,0
+PFE.US,D,20141119,000000,22.7504,22.8558,22.646,22.767,21228729.945102,0
+PFE.US,D,20141120,000000,22.6753,22.8002,22.6245,22.767,22030975.642584,0
+PFE.US,D,20141121,000000,22.9973,23.0227,22.5864,22.7758,36900582.569035,0
+PFE.US,D,20141124,000000,22.8353,22.9085,22.5269,22.6021,43789049.886845,0
+PFE.US,D,20141125,000000,22.5942,22.9328,22.5689,22.7885,34104863.613245,0
+PFE.US,D,20141126,000000,22.9241,23.2745,22.8802,23.2608,36739087.02077,0
+PFE.US,D,20141128,000000,23.2832,23.6649,23.2276,23.2969,27114302.786625,0
+PFE.US,D,20141201,000000,23.0959,23.5653,23.0959,23.3798,30687974.197563,0
+PFE.US,D,20141202,000000,23.4979,23.6482,23.3955,23.6092,33944608.959044,0
+PFE.US,D,20141203,000000,23.5574,23.7693,23.4179,23.7459,42057812.076148,0
+PFE.US,D,20141204,000000,23.6034,23.7976,23.4462,23.6863,25872802.108901,0
+PFE.US,D,20141205,000000,23.6726,24.0444,23.6335,23.9273,33232280.433324,0
+PFE.US,D,20141208,000000,23.7536,24.0982,23.7536,23.9078,35923688.461022,0
+PFE.US,D,20141209,000000,23.5965,23.94,23.5203,23.8932,35277073.012363,0
+PFE.US,D,20141210,000000,23.9322,24.0601,23.7459,23.8268,40402456.320788,0
+PFE.US,D,20141211,000000,23.8268,24.7715,23.5653,23.6726,35250902.546308,0
+PFE.US,D,20141212,000000,23.4775,23.5136,23.0813,23.1475,36788859.066491,0
+PFE.US,D,20141215,000000,23.2832,23.2969,22.9515,23.0813,42431052.721811,0
+PFE.US,D,20141216,000000,23.0725,23.6034,22.9144,22.9378,31655914.60423,0
+PFE.US,D,20141217,000000,22.9612,23.4462,22.8724,23.2745,32968476.19231,0
+PFE.US,D,20141218,000000,23.5741,23.9322,23.4979,23.9078,48037311.68355,0
+PFE.US,D,20141219,000000,23.8434,23.9996,23.6424,23.8884,60101611.672578,0
+PFE.US,D,20141222,000000,23.8268,24.023,23.6482,23.9996,24595681.316021,0
+PFE.US,D,20141223,000000,24.0659,24.0982,23.0139,23.5203,46525774.627983,0
+PFE.US,D,20141224,000000,23.5067,23.6726,23.4852,23.4979,14471283.00598,0
+PFE.US,D,20141226,000000,23.5574,23.8102,23.4102,23.6726,11507483.873308,0
+PFE.US,D,20141229,000000,23.5282,23.6482,23.4687,23.4775,16948122.927899,0
+PFE.US,D,20141230,000000,23.4102,23.5526,23.3642,23.4687,14752285.567366,0
+PFE.US,D,20141231,000000,23.3193,23.7058,23.2901,23.2969,19962580.459194,0
+PFE.US,D,20150102,000000,23.3868,23.7693,23.3487,23.4296,20768341.85241,0
+PFE.US,D,20150105,000000,23.4462,23.4912,23.1935,23.3037,31443441.980169,0
+PFE.US,D,20150106,000000,23.3868,23.8268,23.2745,23.4979,37383215.557874,0
+PFE.US,D,20150107,000000,23.7215,23.8356,23.617,23.8191,25686986.67648,0
+PFE.US,D,20150108,000000,24.2045,24.4105,24.0982,24.309,62374735.932181,0
+PFE.US,D,20150109,000000,24.2943,24.4563,24.2445,24.4162,33088368.487156,0
+PFE.US,D,20150112,000000,24.4329,24.5891,24.3899,24.5061,31545970.980289,0
+PFE.US,D,20150113,000000,24.5891,24.8535,24.023,24.2611,45654421.070588,0
+PFE.US,D,20150114,000000,24.0893,24.4729,24.0307,24.2943,40977220.826618,0
+PFE.US,D,20150115,000000,24.4055,24.5061,24.1206,24.2279,34243655.206286,0
+PFE.US,D,20150116,000000,24.1722,24.548,24.1264,24.5305,31900313.352442,0
+PFE.US,D,20150120,000000,24.6593,24.7637,24.3333,24.7569,56387643.405694,0
+PFE.US,D,20150121,000000,24.6182,25.0564,24.3489,24.4105,44435431.707222,0
+PFE.US,D,20150122,000000,24.4329,24.5548,23.9712,24.5393,39819212.542967,0
+PFE.US,D,20150123,000000,24.5695,24.6027,24.2513,24.2699,34731894.249149,0
+PFE.US,D,20150126,000000,24.2611,24.5695,24.0601,24.5305,35881110.731752,0
+PFE.US,D,20150127,000000,24.1558,24.9433,24.1558,24.3831,54208329.097828,0
+PFE.US,D,20150128,000000,24.3587,24.7842,23.7389,23.8932,39606945.880681,0
+PFE.US,D,20150129,000000,23.8757,23.9001,23.5877,23.8034,38990671.367806,0
+PFE.US,D,20150130,000000,23.6863,23.7849,23.334,23.3711,57589054.290389,0
+PFE.US,D,20150202,000000,23.5067,23.6726,23.2012,23.6726,31142778.779309,0
+PFE.US,D,20150203,000000,23.7459,24.0523,23.5282,23.9478,44117224.866999,0
+PFE.US,D,20150204,000000,24.1216,24.3441,23.9322,24.1986,48627289.69406,0
+PFE.US,D,20150205,000000,24.9296,25.0516,24.5948,24.8896,78785226.905108,0
+PFE.US,D,20150206,000000,24.8701,25.2146,24.6943,25.0253,46361361.800281,0
+PFE.US,D,20150209,000000,24.8828,25.1687,24.7842,24.954,37448491.094252,0
+PFE.US,D,20150210,000000,25.2594,25.8167,25.2077,25.766,78759794.212567,0
+PFE.US,D,20150211,000000,25.6518,26.0362,25.6518,25.8401,52279321.874404,0
+PFE.US,D,20150212,000000,25.8645,26.3827,25.8245,26.3105,57861334.729337,0
+PFE.US,D,20150213,000000,26.1894,26.369,26.0362,26.1339,31000264.504076,0
+PFE.US,D,20150217,000000,26.0607,26.2871,26.006,26.0919,30307047.386437,0
+PFE.US,D,20150218,000000,26.0217,26.0831,25.8323,26.0138,28663094.330617,0
+PFE.US,D,20150219,000000,25.9026,26.006,25.7357,25.9641,35332811.801382,0
+PFE.US,D,20150220,000000,25.8567,26.0919,25.728,26.0773,34838635.7311,0
+PFE.US,D,20150223,000000,25.7357,26.0461,25.6986,25.9464,30662403.172488,0
+PFE.US,D,20150224,000000,25.8167,25.9075,25.7143,25.9075,25656141.595461,0
+PFE.US,D,20150225,000000,25.8489,26.249,25.601,26.1504,49328995.305856,0
+PFE.US,D,20150226,000000,26.006,26.1974,25.9377,26.0988,26378948.554456,0
+PFE.US,D,20150227,000000,25.9641,26.1504,25.8732,25.8967,32324801.590856,0
+PFE.US,D,20150302,000000,25.6986,26.2559,25.6986,26.2353,28299732.67725,0
+PFE.US,D,20150303,000000,26.2178,26.3252,25.9641,26.0773,31869275.630563,0
+PFE.US,D,20150304,000000,26.0217,26.2353,25.8489,26.1339,25696266.227795,0
+PFE.US,D,20150305,000000,26.2178,26.2627,25.9553,26.006,31081728.020985,0
+PFE.US,D,20150306,000000,25.8401,25.9992,25.4615,25.6303,52915682.27121,0
+PFE.US,D,20150309,000000,25.5248,25.7904,25.397,25.6762,41318381.645312,0
+PFE.US,D,20150310,000000,25.5248,25.7494,25.397,25.4868,50732759.021238,0
+PFE.US,D,20150311,000000,25.6382,25.728,25.3726,25.3726,33948015.013436,0
+PFE.US,D,20150312,000000,25.5094,25.6986,25.479,25.4947,37358691.761314,0
+PFE.US,D,20150313,000000,25.5932,25.8889,25.4263,25.8889,37229913.394362,0
+PFE.US,D,20150316,000000,25.721,26.0773,25.6225,25.9865,38498613.32232,0
+PFE.US,D,20150317,000000,25.7415,25.8802,25.6078,25.7815,27346247.50804,0
+PFE.US,D,20150318,000000,25.6762,26.0275,25.4615,25.9377,43915350.564412,0
+PFE.US,D,20150319,000000,25.8645,25.9377,25.7074,25.766,27087529.805533,0
+PFE.US,D,20150320,000000,25.7494,26.006,25.6382,25.8401,78410887.796656,0
+PFE.US,D,20150323,000000,26.0217,26.7487,26.0217,26.4442,67337650.241175,0
+PFE.US,D,20150324,000000,26.3408,26.41,26.0275,26.0461,43954054.982731,0
+PFE.US,D,20150325,000000,26.127,26.41,25.8567,25.8802,38709347.055193,0
+PFE.US,D,20150326,000000,25.721,25.9553,25.6147,25.7738,32905198.792532,0
+PFE.US,D,20150327,000000,25.9865,26.1065,25.8245,26.0519,30272443.759238,0
+PFE.US,D,20150330,000000,26.1065,26.5739,26.0685,26.41,33814286.391137,0
+PFE.US,D,20150331,000000,26.3252,26.5057,26.2266,26.249,35131608.667757,0
+PFE.US,D,20150401,000000,26.2353,26.2871,25.7357,25.9026,42734427.240339,0
+PFE.US,D,20150402,000000,25.9464,26.127,25.8109,25.9377,33282936.782578,0
+PFE.US,D,20150406,000000,25.8889,26.2627,25.8245,26.0138,28469914.483962,0
+PFE.US,D,20150407,000000,26.0831,26.3252,26.0362,26.0607,18994470.979431,0
+PFE.US,D,20150408,000000,26.0362,26.2871,25.9718,26.1339,30450048.387254,0
+PFE.US,D,20150409,000000,26.1339,26.4511,25.9377,26.4286,38811591.19276,0
+PFE.US,D,20150410,000000,26.3456,26.7634,26.3319,26.7409,32278025.725352,0
+PFE.US,D,20150413,000000,26.6726,26.8053,26.415,26.4764,45464998.745429,0
+PFE.US,D,20150414,000000,26.4442,26.6404,26.3408,26.4286,21181853.660425,0
+PFE.US,D,20150415,000000,26.7321,26.7634,26.5008,26.5672,39186396.533087,0
+PFE.US,D,20150416,000000,26.4588,26.6257,26.4217,26.5495,25951731.578724,0
+PFE.US,D,20150417,000000,26.41,26.4588,26.2412,26.4364,38058582.655201,0
+PFE.US,D,20150420,000000,26.4364,26.5896,26.3613,26.415,29692410.320891,0
+PFE.US,D,20150421,000000,26.4832,26.7067,26.2559,26.3252,29244356.366802,0
+PFE.US,D,20150422,000000,26.2705,26.4764,26.2559,26.3535,19284116.762476,0
+PFE.US,D,20150423,000000,26.3252,26.7067,26.2705,26.6794,30094046.024694,0
+PFE.US,D,20150424,000000,26.5585,26.7067,26.4442,26.6091,30220646.935094,0
+PFE.US,D,20150427,000000,26.6491,26.7565,25.9718,26.0988,56318486.360879,0
+PFE.US,D,20150428,000000,26.211,26.3173,25.766,26.0138,61189026.302432,0
+PFE.US,D,20150429,000000,25.7815,25.9992,25.6147,25.8732,49762179.024886,0
+PFE.US,D,20150430,000000,25.7357,25.8167,25.4342,25.601,36725372.630884,0
+PFE.US,D,20150501,000000,25.5473,25.8109,25.5473,25.7143,28553280.841728,0
+PFE.US,D,20150504,000000,25.7357,26.0275,25.6917,25.8967,31266484.95335,0
+PFE.US,D,20150505,000000,25.93,25.9797,25.6586,25.7415,29665021.503851,0
+PFE.US,D,20150506,000000,25.6752,25.7904,25.2634,25.4536,35307155.727417,0
+PFE.US,D,20150507,000000,25.439,25.6752,25.3482,25.5455,28273162.583873,0
+PFE.US,D,20150508,000000,25.7143,25.9816,25.7143,25.8812,26831460.914881,0
+PFE.US,D,20150511,000000,25.9484,26.0636,25.8167,25.8333,34794524.047731,0
+PFE.US,D,20150512,000000,25.721,25.8333,25.6518,25.6986,23516546.144497,0
+PFE.US,D,20150513,000000,25.682,25.7143,25.4683,25.5074,31236127.6226,0
+PFE.US,D,20150514,000000,25.6439,25.8567,25.6069,25.8167,23522565.146753,0
+PFE.US,D,20150515,000000,25.8655,25.9093,25.8069,25.8567,22197486.001376,0
+PFE.US,D,20150518,000000,25.8498,25.9093,25.7904,25.8498,32362220.028951,0
+PFE.US,D,20150519,000000,25.766,26.1623,25.7415,26.0236,27413784.525179,0
+PFE.US,D,20150520,000000,26.0939,26.2373,26.0724,26.0939,20134261.380701,0
+PFE.US,D,20150521,000000,26.0471,26.2373,26.0236,26.1369,23808604.03706,0
+PFE.US,D,20150522,000000,26.0939,26.2373,26.0392,26.0802,17053846.89721,0
+PFE.US,D,20150526,000000,26.0021,26.1232,25.8899,25.9484,24794853.523112,0
+PFE.US,D,20150527,000000,26.0236,26.2227,25.9173,26.0939,28973720.547981,0
+PFE.US,D,20150528,000000,26.2139,26.2676,26.0724,26.2012,20791943.432076,0
+PFE.US,D,20150529,000000,26.2227,26.616,26.1767,26.4354,65835054.59073,0
+PFE.US,D,20150601,000000,26.4491,26.5662,26.2676,26.2901,36217013.88947,0
+PFE.US,D,20150602,000000,26.3506,26.3662,26.129,26.2373,24537032.420362,0
+PFE.US,D,20150603,000000,26.2442,26.3662,26.0802,26.1767,22611211.968647,0
+PFE.US,D,20150604,000000,26.0158,26.2901,25.9484,26.0471,27156666.356638,0
+PFE.US,D,20150605,000000,26.009,26.0802,25.8119,25.9319,30322809.097826,0
+PFE.US,D,20150608,000000,25.8255,25.9894,25.8069,25.8498,23227721.134486,0
+PFE.US,D,20150609,000000,25.8742,25.966,25.7815,25.8742,30509893.090819,0
+PFE.US,D,20150610,000000,25.925,26.1934,25.8976,26.1007,31119666.999283,0
+PFE.US,D,20150611,000000,26.1095,26.2988,26.0636,26.2139,26494652.959922,0
+PFE.US,D,20150612,000000,26.0939,26.2139,25.9397,26.0236,28504836.788333,0
+PFE.US,D,20150615,000000,25.9093,25.9563,25.7571,25.8976,27517375.099411,0
+PFE.US,D,20150616,000000,25.9093,25.9397,25.721,25.8976,27169420.61627,0
+PFE.US,D,20150617,000000,25.9036,26.0021,25.7494,25.8498,27596242.063423,0
+PFE.US,D,20150618,000000,25.925,26.2529,25.9036,26.1456,32219650.420704,0
+PFE.US,D,20150619,000000,26.0392,26.2529,26.0021,26.0021,37961712.99275,0
+PFE.US,D,20150622,000000,26.129,26.2442,26.0802,26.1007,18457083.924278,0
+PFE.US,D,20150623,000000,26.1767,26.3145,26.1232,26.2442,24255945.83477,0
+PFE.US,D,20150624,000000,26.1163,26.2587,26.0392,26.0392,30339501.223592,0
+PFE.US,D,20150625,000000,26.0236,26.1232,25.7992,25.8812,30267070.308807,0
+PFE.US,D,20150626,000000,26.0158,26.0861,25.766,25.8069,46888967.208253,0
+PFE.US,D,20150629,000000,25.6576,25.9563,25.5074,25.5522,37909787.05824,0
+PFE.US,D,20150630,000000,25.7074,25.7074,25.3541,25.5074,46032573.033549,0
+PFE.US,D,20150701,000000,25.5318,25.7571,25.4166,25.6293,37093604.614132,0
+PFE.US,D,20150702,000000,25.6664,26.2012,25.3698,25.3843,29743503.186141,0
+PFE.US,D,20150706,000000,25.3326,25.5923,25.1648,25.2927,27594800.331014,0
+PFE.US,D,20150707,000000,25.3619,25.7415,25.2185,25.6576,33983729.399649,0
+PFE.US,D,20150708,000000,25.5229,25.6576,25.402,25.4469,26566059.18927,0
+PFE.US,D,20150709,000000,25.7494,25.8411,25.6576,25.7571,29066529.382047,0
+PFE.US,D,20150710,000000,26.0471,26.2012,25.9816,26.1369,27797102.952112,0
+PFE.US,D,20150713,000000,26.2587,26.5106,26.2373,26.4911,23958591.343185,0
+PFE.US,D,20150714,000000,26.4423,26.7418,26.4071,26.6863,24313874.376568,0
+PFE.US,D,20150715,000000,26.6082,26.7077,26.5486,26.6082,25588398.61655,0
+PFE.US,D,20150716,000000,26.7331,26.777,26.6491,26.6999,20127442.099119,0
+PFE.US,D,20150717,000000,26.6335,26.6863,26.5575,26.6794,22051754.21387,0
+PFE.US,D,20150720,000000,26.7331,26.9058,26.6863,26.8072,19418132.296696,0
+PFE.US,D,20150721,000000,26.8072,26.8844,26.534,26.7331,23212340.60608,0
+PFE.US,D,20150722,000000,26.6726,26.777,26.4491,26.534,23168173.589699,0
+PFE.US,D,20150723,000000,26.616,26.6257,26.3436,26.4578,16717983.702225,0
+PFE.US,D,20150724,000000,26.3436,26.414,25.9816,26.0636,28167532.885623,0
+PFE.US,D,20150727,000000,25.9934,26.17,25.7738,26.1232,41175431.878767,0
+PFE.US,D,20150728,000000,26.5809,26.9819,26.17,26.8921,48204663.309086,0
+PFE.US,D,20150729,000000,26.9898,27.4845,26.9614,27.2025,59604689.445324,0
+PFE.US,D,20150730,000000,27.144,27.386,26.9205,27.182,28264540.880609,0
+PFE.US,D,20150731,000000,27.3196,27.7363,27.2883,27.4308,38126551.064909,0
+PFE.US,D,20150803,000000,27.6075,27.6153,27.3098,27.5012,22473450.184469,0
+PFE.US,D,20150804,000000,27.5538,27.5538,27.2484,27.4709,33826646.146876,0
+PFE.US,D,20150805,000000,27.6554,27.7305,27.4308,27.4641,31626779.723205,0
+PFE.US,D,20150806,000000,27.5694,27.5851,26.858,26.9654,31918517.913912,0
+PFE.US,D,20150807,000000,26.9654,27.0639,26.7351,26.9791,19113125.454269,0
+PFE.US,D,20150810,000000,26.9946,27.1947,26.9332,27.1088,20372448.485796,0
+PFE.US,D,20150811,000000,26.9946,27.0181,26.7868,26.9243,25088272.197934,0
+PFE.US,D,20150812,000000,26.7351,27.1947,26.6091,27.1176,36500893.767561,0
+PFE.US,D,20150813,000000,27.1264,27.3088,26.7721,27.1088,25487080.794616,0
+PFE.US,D,20150814,000000,27.1176,27.2181,26.8667,27.0805,23565557.873624,0
+PFE.US,D,20150817,000000,26.9166,27.2395,26.8346,27.2181,18106062.557625,0
+PFE.US,D,20150818,000000,27.1351,27.2933,27.0503,27.2338,17404335.427435,0
+PFE.US,D,20150819,000000,27.1176,27.2094,26.8015,27.0425,23263082.004224,0
+PFE.US,D,20150820,000000,26.7721,26.941,26.4911,26.4911,24475191.629567,0
+PFE.US,D,20150821,000000,26.251,26.4989,25.7153,25.7153,43680141.195196,0
+PFE.US,D,20150824,000000,24.4494,25.4927,21.8302,24.6349,68162580.424857,0
+PFE.US,D,20150825,000000,25.4097,25.4683,24.0123,24.0279,55172381.847947,0
+PFE.US,D,20150826,000000,24.5938,24.9579,24.0347,24.8642,56927868.839506,0
+PFE.US,D,20150827,000000,25.1326,25.7758,25.0487,25.5004,50337525.552045,0
+PFE.US,D,20150828,000000,25.4927,25.5766,24.9169,25.0408,43684054.468879,0
+PFE.US,D,20150831,000000,25.0769,25.0848,24.5021,24.7013,41783400.291491,0
+PFE.US,D,20150901,000000,24.1206,24.4329,23.9118,24.0434,51046033.02577,0
+PFE.US,D,20150902,000000,24.4817,24.508,24.0591,24.508,40986456.31646,0
+PFE.US,D,20150903,000000,24.7412,24.8565,24.347,24.4494,28157549.375412,0
+PFE.US,D,20150904,000000,24.1137,24.3187,23.8678,24.0504,29429260.853871,0
+PFE.US,D,20150908,000000,24.4045,24.9706,24.4045,24.9403,33876865.980133,0
+PFE.US,D,20150909,000000,25.3005,25.3326,24.4329,24.5021,27909469.95711,0
+PFE.US,D,20150910,000000,24.5246,25.1394,24.4885,25.0087,40839922.200257,0
+PFE.US,D,20150911,000000,24.9706,25.2927,24.8086,25.278,29189920.977658,0
+PFE.US,D,20150914,000000,25.2527,25.3326,24.9784,25.0769,20328361.394878,0
+PFE.US,D,20150915,000000,25.2614,25.5679,25.156,25.4312,27291351.01045,0
+PFE.US,D,20150916,000000,25.2838,25.5141,25.0769,25.439,27925379.223202,0
+PFE.US,D,20150917,000000,25.4312,26.0344,25.401,25.6683,33044934.120861,0
+PFE.US,D,20150918,000000,25.3609,25.6303,25.1765,25.1852,47934705.832022,0
+PFE.US,D,20150921,000000,25.3756,25.5522,24.7178,24.8565,30918929.072846,0
+PFE.US,D,20150922,000000,24.5168,24.7862,24.4105,24.7324,31680129.970471,0
+PFE.US,D,20150923,000000,24.7013,25.156,24.6788,25.0087,34074071.815869,0
+PFE.US,D,20150924,000000,24.8086,25.2087,24.5871,25.0711,39734869.65998,0
+PFE.US,D,20150925,000000,25.2692,25.3756,24.265,24.4494,45030245.208309,0
+PFE.US,D,20150928,000000,24.306,24.3831,23.4912,23.6287,55541114.902374,0
+PFE.US,D,20150929,000000,23.5457,24.1069,23.5077,23.784,40482468.883118,0
+PFE.US,D,20150930,000000,24.1137,24.2065,23.8102,24.0825,41880701.346512,0
+PFE.US,D,20151001,000000,23.9976,24.4329,23.8434,24.4105,39065060.45646,0
+PFE.US,D,20151002,000000,24.508,25.3834,24.1488,25.3609,54396181.604898,0
+PFE.US,D,20151005,000000,25.6449,25.9855,25.3005,25.6683,41733686.652841,0
+PFE.US,D,20151006,000000,25.6078,25.7601,24.8565,25.1394,47725359.523231,0
+PFE.US,D,20151007,000000,25.3756,25.6683,24.8017,25.5229,38654719.025187,0
+PFE.US,D,20151008,000000,25.2243,25.484,24.9491,25.3698,39218578.828599,0
+PFE.US,D,20151009,000000,25.3463,25.7435,25.24,25.484,26616625.366204,0
+PFE.US,D,20151012,000000,25.477,25.6382,25.2243,25.4683,19355774.039755,0
+PFE.US,D,20151013,000000,25.439,25.7923,25.1618,25.2838,25363956.641903,0
+PFE.US,D,20151014,000000,25.3326,25.7357,25.2527,25.3326,23124173.597043,0
+PFE.US,D,20151015,000000,25.2527,26.1758,25.2477,26.127,34412026.393831,0
+PFE.US,D,20151016,000000,26.3145,26.4061,26.0685,26.3807,25045570.481727,0
+PFE.US,D,20151019,000000,26.3807,26.4813,26.1339,26.4491,20583241.650424,0
+PFE.US,D,20151020,000000,26.5672,26.5965,25.8849,26.0685,22814711.422336,0
+PFE.US,D,20151021,000000,26.1993,26.3281,25.3248,25.6518,43295756.070723,0
+PFE.US,D,20151022,000000,25.7435,25.7923,25.2156,25.5522,53954537.058216,0
+PFE.US,D,20151023,000000,25.6518,26.3359,25.477,26.1065,35913954.974058,0
+PFE.US,D,20151026,000000,26.0685,26.3427,25.9347,26.1904,30379068.427048,0
+PFE.US,D,20151027,000000,26.8423,27.18,26.5672,26.8259,52274181.027569,0
+PFE.US,D,20151028,000000,27.0092,27.6554,26.8512,27.18,45472277.086087,0
+PFE.US,D,20151029,000000,26.2578,27.5246,26.1904,26.6599,93946059.679547,0
+PFE.US,D,20151030,000000,26.6599,26.7594,25.8607,25.927,74514286.770316,0
+PFE.US,D,20151102,000000,26.1993,27.0229,26.1817,26.8785,51521428.661368,0
+PFE.US,D,20151103,000000,26.8259,26.8667,26.5672,26.8102,38533258.961623,0
+PFE.US,D,20151104,000000,26.9888,27.0249,26.3466,26.3847,39950707.351013,0
+PFE.US,D,20151105,000000,26.454,26.5037,26.2686,26.3944,26515044.200114,0
+PFE.US,D,20151106,000000,26.2148,26.3163,25.7669,26.2236,40432763.441951,0
+PFE.US,D,20151109,000000,26.1153,26.17,25.8079,26.006,34954279.680123,0
+PFE.US,D,20151110,000000,26.1456,26.2539,25.9787,26.1153,27130278.657271,0
+PFE.US,D,20151111,000000,26.2148,26.4384,26.006,26.0792,26528757.565315,0
+PFE.US,D,20151112,000000,25.9787,26.0461,25.7758,25.8079,23290048.650864,0
+PFE.US,D,20151113,000000,25.7669,26.0275,25.6128,25.7143,23374932.567762,0
+PFE.US,D,20151116,000000,25.7288,25.8196,25.3883,25.6283,33171262.464935,0
+PFE.US,D,20151117,000000,25.6576,25.8607,25.4059,25.4059,38417935.73914,0
+PFE.US,D,20151118,000000,25.5669,25.8363,25.4517,25.7425,46532101.03587,0
+PFE.US,D,20151119,000000,25.3434,25.481,24.6935,24.9589,117370983.57571,0
+PFE.US,D,20151120,000000,25.1794,25.1882,24.792,24.8729,83583829.830258,0
+PFE.US,D,20151123,000000,24.2864,24.4934,23.9518,24.2172,161275997.11344,0
+PFE.US,D,20151124,000000,24.2494,24.8485,24.1284,24.707,108717655.44397,0
+PFE.US,D,20151125,000000,25.0096,25.6908,24.8916,25.4059,102711738.42133,0
+PFE.US,D,20151127,000000,25.4429,25.5054,25.2497,25.3434,20856658.465521,0
+PFE.US,D,20151130,000000,25.4351,25.4351,25.1423,25.3288,55523902.236407,0
+PFE.US,D,20151201,000000,25.5054,26.0705,25.3492,25.9855,63789446.362084,0
+PFE.US,D,20151202,000000,26.0217,26.1456,25.3434,25.4283,41181714.225181,0
+PFE.US,D,20151203,000000,25.4429,25.5054,25.0096,25.033,61267924.007008,0
+PFE.US,D,20151204,000000,25.1092,25.4205,25.0507,25.3492,40904382.087029,0
+PFE.US,D,20151207,000000,25.3044,25.4127,25.0779,25.2429,27130278.657271,0
+PFE.US,D,20151208,000000,25.0018,25.3044,24.9589,25.1423,33297166.589239,0
+PFE.US,D,20151209,000000,25.0594,25.234,24.8231,24.9589,51183459.73781,0
+PFE.US,D,20151210,000000,25.0643,25.2868,24.9169,25.0096,68308705.69157,0
+PFE.US,D,20151211,000000,24.8154,24.9072,24.707,24.7783,52111173.043599,0
+PFE.US,D,20151214,000000,24.7237,24.8916,24.6065,24.8729,49536748.228793,0
+PFE.US,D,20151215,000000,25.2116,25.3659,24.8642,24.9335,61251248.276209,0
+PFE.US,D,20151216,000000,25.0643,25.2497,24.7237,25.1794,57489559.383848,0
+PFE.US,D,20151217,000000,25.1648,25.2497,24.9657,24.9853,49590308.536574,0
+PFE.US,D,20151218,000000,24.9257,25.0779,24.6935,24.7237,86193066.283407,0
+PFE.US,D,20151221,000000,24.8642,25.0868,24.7393,25.0868,39622797.764388,0
+PFE.US,D,20151222,000000,25.2116,25.2116,25.0096,25.1336,33000245.539592,0
+PFE.US,D,20151223,000000,25.1794,25.3044,25.1423,25.1648,27131831.055707,0
+PFE.US,D,20151224,000000,25.1169,25.2868,25.1169,25.2116,10257418.874703,0
+PFE.US,D,20151228,000000,25.196,25.234,25.0174,25.0594,34009897.816334,0
+PFE.US,D,20151229,000000,25.1717,25.4351,25.1423,25.3726,22042739.031398,0
+PFE.US,D,20151230,000000,25.3044,25.4205,25.234,25.3131,21135588.088269,0
+PFE.US,D,20151231,000000,25.0945,25.1794,24.9403,24.9501,27301135.731686,0
+PFE.US,D,20160104,000000,24.6144,24.7559,24.4016,24.6935,48253906.617121,0
+PFE.US,D,20160105,000000,24.8729,24.9208,24.6779,24.8729,35325771.187747,0
+PFE.US,D,20160106,000000,24.5216,24.6525,24.2864,24.4289,33440637.92067,0
+PFE.US,D,20160107,000000,24.0835,24.5841,24.0659,24.268,48134216.185306,0
+PFE.US,D,20160108,000000,24.3851,24.4406,23.8961,23.9586,42764040.649462,0
+PFE.US,D,20160111,000000,24.0738,24.1147,23.6814,24.0133,49983831.805773,0
+PFE.US,D,20160112,000000,24.2494,24.3411,23.7459,23.9586,50223105.077431,0
+PFE.US,D,20160113,000000,24.0289,24.1762,23.3955,23.4716,52494258.866939,0
+PFE.US,D,20160114,000000,23.4882,24.2864,23.4882,24.0434,49819625.964529,0
+PFE.US,D,20160115,000000,23.3564,23.8191,23.3398,23.8102,60517589.898439,0
+PFE.US,D,20160119,000000,24.0513,24.1352,23.4404,23.7185,42361807.55405,0
+PFE.US,D,20160120,000000,23.3477,24.0133,23.2325,23.6961,63957064.405833,0
+PFE.US,D,20160121,000000,23.6589,23.8824,23.5818,23.6345,47291197.229608,0
+PFE.US,D,20160122,000000,23.9586,24.1508,23.7019,23.7351,40680692.231494,0
+PFE.US,D,20160125,000000,23.8268,23.8884,23.5126,23.5721,37190348.240276,0
+PFE.US,D,20160126,000000,23.5965,23.7683,23.4443,23.7019,33567853.642332,0
+PFE.US,D,20160127,000000,23.7351,23.9673,23.4326,23.5867,36899214.613976,0
+PFE.US,D,20160128,000000,23.7262,23.7351,22.8665,23.3398,63116870.507884,0
+PFE.US,D,20160129,000000,23.4804,23.5643,23.1231,23.5643,73400905.586809,0
+PFE.US,D,20160201,000000,23.4481,23.495,23.0382,23.3183,61389967.116586,0
+PFE.US,D,20160202,000000,22.8783,23.4481,22.8392,23.2949,62376270.910965,0
+PFE.US,D,20160203,000000,23.3487,23.4735,22.7475,23.1632,57588329.837785,0
+PFE.US,D,20160204,000000,23.0227,23.0997,22.4351,22.6392,72924402.266254,0
+PFE.US,D,20160205,000000,22.6547,22.9622,22.5142,22.6607,49856134.481956,0
+PFE.US,D,20160208,000000,22.3893,22.6235,22.0516,22.2966,60863842.379068,0
+PFE.US,D,20160209,000000,22.2254,22.7933,22.1239,22.7152,73178642.0934,0
+PFE.US,D,20160210,000000,22.8948,23.3408,22.8821,23.0227,57268778.610268,0
+PFE.US,D,20160211,000000,22.647,22.9027,22.5523,22.7396,50770183.607446,0
+PFE.US,D,20160212,000000,22.8353,22.9348,22.6235,22.9192,41685888.151272,0
+PFE.US,D,20160216,000000,23.0686,23.2949,22.9895,23.2706,41719359.501064,0
+PFE.US,D,20160217,000000,23.4219,23.4735,23.1037,23.1291,50099443.989549,0
+PFE.US,D,20160218,000000,23.2793,23.4501,22.9963,23.0686,61699609.635929,0
+PFE.US,D,20160219,000000,23.1067,23.1466,22.7777,23.0227,50883726.951325,0
+PFE.US,D,20160222,000000,23.2238,23.4735,23.1466,23.456,50379688.283712,0
+PFE.US,D,20160223,000000,23.4648,23.7145,23.3751,23.3868,40953538.296802,0
+PFE.US,D,20160224,000000,23.2706,23.4813,23.0432,23.4345,40496732.504398,0
+PFE.US,D,20160225,000000,23.4969,23.9576,23.4345,23.8815,66647838.153244,0
+PFE.US,D,20160226,000000,24.0279,24.1226,23.4345,23.5994,54966261.24891,0
+PFE.US,D,20160229,000000,23.4892,23.5574,23.0833,23.1632,44977201.341989,0
+PFE.US,D,20160301,000000,23.2559,23.4892,23.1213,23.4501,40220349.224961,0
+PFE.US,D,20160302,000000,23.5057,23.5447,23.2238,23.4032,43920233.190518,0
+PFE.US,D,20160303,000000,23.3271,23.4219,23.091,23.334,47253214.189838,0
+PFE.US,D,20160304,000000,23.3008,23.3711,23.0519,23.1935,47183154.397155,0
+PFE.US,D,20160307,000000,23.0686,23.2706,22.889,23.2559,41242869.501418,0
+PFE.US,D,20160308,000000,23.2238,23.2238,22.9192,22.9192,41986814.696289,0
+PFE.US,D,20160309,000000,23.2012,23.3008,22.9661,23.2159,98507099.533032,0
+PFE.US,D,20160310,000000,23.3408,23.3574,23.0519,23.0997,74456905.410541,0
+PFE.US,D,20160311,000000,23.2472,23.8074,23.2081,23.8074,77337167.062979,0
+PFE.US,D,20160314,000000,23.6287,23.6863,23.3798,23.4969,59904376.120965,0
+PFE.US,D,20160315,000000,23.3271,23.3614,22.8743,23.0598,70029523.476059,0
+PFE.US,D,20160316,000000,23.0432,23.0432,22.5338,22.6704,116852004.99444,0
+PFE.US,D,20160317,000000,22.7339,23.086,22.4351,22.9027,85660739.124941,0
+PFE.US,D,20160318,000000,23.0295,23.1466,22.7728,22.9895,104919374.00998,0
+PFE.US,D,20160321,000000,22.9895,23.5136,22.9826,23.4735,45119575.235318,0
+PFE.US,D,20160322,000000,23.4423,23.858,23.334,23.7145,52115829.214224,0
+PFE.US,D,20160323,000000,23.7556,23.8941,23.4969,23.5673,52239116.291921,0
+PFE.US,D,20160324,000000,23.5136,23.6335,23.3574,23.4813,40919593.542338,0
+PFE.US,D,20160328,000000,23.4892,23.5907,23.2159,23.2472,39906926.641041,0
+PFE.US,D,20160329,000000,23.2793,23.5673,23.1935,23.456,44297760.095364,0
+PFE.US,D,20160330,000000,23.537,23.5838,23.4277,23.4735,41107250.334489,0
+PFE.US,D,20160331,000000,23.4648,23.5526,23.0354,23.1368,72745408.164785,0
+PFE.US,D,20160401,000000,22.9826,23.5526,22.9592,23.4501,61932194.785743,0
+PFE.US,D,20160404,000000,23.4892,24.0044,23.4648,23.98,54530382.607182,0
+PFE.US,D,20160405,000000,24.3646,24.7852,23.8688,24.4827,364377189.38797,0
+PFE.US,D,20160406,000000,24.6192,25.7611,24.6125,25.7084,192636697.79397,0
+PFE.US,D,20160407,000000,25.4107,25.8216,25.3707,25.5727,78607435.784342,0
+PFE.US,D,20160408,000000,25.6283,25.682,25.1989,25.3707,67571192.447185,0
+PFE.US,D,20160411,000000,25.3853,25.4215,24.8799,24.8926,106618743.0789,0
+PFE.US,D,20160412,000000,24.9003,25.0896,24.8231,24.951,54905220.737441,0
+PFE.US,D,20160413,000000,25.0253,25.4556,24.9599,25.4029,46691263.375395,0
+PFE.US,D,20160414,000000,25.3541,25.5903,25.239,25.4877,40932792.51545,0
+PFE.US,D,20160415,000000,25.4877,25.5942,25.2146,25.3707,45186263.812914,0
+PFE.US,D,20160418,000000,25.2146,25.6518,25.2077,25.4556,47395328.837751,0
+PFE.US,D,20160419,000000,25.6059,25.9163,25.5572,25.6762,36405889.032606,0
+PFE.US,D,20160420,000000,25.643,26.0763,25.643,25.9387,44932285.280553,0
+PFE.US,D,20160421,000000,25.8089,26.1339,25.7932,25.9474,43782338.197234,0
+PFE.US,D,20160422,000000,25.9563,26.1514,25.8147,25.9738,33481568.980442,0
+PFE.US,D,20160425,000000,25.8635,25.9738,25.7611,25.924,31076418.101052,0
+PFE.US,D,20160426,000000,25.9163,26.0177,25.6996,25.803,36816741.781911,0
+PFE.US,D,20160427,000000,25.7444,25.924,25.682,25.7611,33426327.16386,0
+PFE.US,D,20160428,000000,25.7357,25.9036,25.5629,25.6917,42311958.656921,0
+PFE.US,D,20160429,000000,25.6576,25.723,25.3171,25.5347,43814811.50341,0
+PFE.US,D,20160502,000000,25.4176,25.7611,25.3707,25.6059,48760753.947515,0
+PFE.US,D,20160503,000000,26.2676,26.5154,25.9563,26.3085,91607635.291115,0
+PFE.US,D,20160504,000000,26.2851,26.4628,26.0177,26.0763,46197287.118771,0
+PFE.US,D,20160505,000000,26.0489,26.3272,25.9943,26.2061,30427903.910279,0
+PFE.US,D,20160506,000000,26.0578,26.2218,25.9163,26.2129,29666676.370832,0
+PFE.US,D,20160509,000000,26.1817,26.5067,26.168,26.4033,40313497.229907,0
+PFE.US,D,20160510,000000,26.411,26.4394,26.1339,26.3847,31724287.764685,0
+PFE.US,D,20160511,000000,26.3535,26.4315,26.1115,26.1182,38549124.166241,0
+PFE.US,D,20160512,000000,26.166,26.2158,25.927,26.1397,32187942.554548,0
+PFE.US,D,20160513,000000,26.251,26.3456,26.0988,26.1397,26045739.294752,0
+PFE.US,D,20160516,000000,25.9347,26.329,25.8411,26.291,27990735.709731,0
+PFE.US,D,20160517,000000,26.2051,26.2587,25.927,26.0148,39960677.540313,0
+PFE.US,D,20160518,000000,26.0002,26.291,25.969,26.1251,25324639.461694,0
+PFE.US,D,20160519,000000,26.1182,26.329,25.9611,26.291,33842772.64628,0
+PFE.US,D,20160520,000000,26.37,26.6999,26.3456,26.5759,43859054.346515,0
+PFE.US,D,20160523,000000,26.6462,26.7067,26.5037,26.5174,30267342.875133,0
+PFE.US,D,20160524,000000,26.535,26.9195,26.535,26.859,35988888.170679,0
+PFE.US,D,20160525,000000,26.8746,27.0932,26.8356,27.0551,26684845.848528,0
+PFE.US,D,20160526,000000,26.9838,27.2903,26.9838,27.1176,32071548.535784,0
+PFE.US,D,20160527,000000,27.0805,27.3723,27.0805,27.2602,25981558.122419,0
+PFE.US,D,20160531,000000,27.307,27.3723,27.0805,27.3284,41600291.053309,0
+PFE.US,D,20160601,000000,27.2903,27.5158,27.2699,27.3723,29321379.921715,0
+PFE.US,D,20160602,000000,27.3225,27.5597,27.1898,27.466,38314816.52021,0
+PFE.US,D,20160603,000000,27.466,27.4728,27.1351,27.3225,34181384.047607,0
+PFE.US,D,20160606,000000,27.3284,27.5597,27.2699,27.5109,25908608.716803,0
+PFE.US,D,20160607,000000,27.4415,27.5597,27.3723,27.4415,29844026.876859,0
+PFE.US,D,20160608,000000,27.385,27.8271,27.307,27.7636,28539656.62416,0
+PFE.US,D,20160609,000000,27.6066,27.9599,27.5909,27.8105,30642321.387298,0
+PFE.US,D,20160610,000000,27.6554,27.873,27.5831,27.7949,26072468.21437,0
+PFE.US,D,20160613,000000,27.5831,27.6855,27.3284,27.3636,37676369.863853,0
+PFE.US,D,20160614,000000,27.2522,27.5909,27.2358,27.5597,40214741.121566,0
+PFE.US,D,20160615,000000,27.5743,27.7178,27.2903,27.4025,25744751.268607,0
+PFE.US,D,20160616,000000,27.3157,27.4025,27.1088,27.3723,28356150.832714,0
+PFE.US,D,20160617,000000,27.3947,27.4162,26.8219,26.9537,42669686.589757,0
+PFE.US,D,20160620,000000,27.1576,27.3284,26.9195,27.1752,28686980.772834,0
+PFE.US,D,20160621,000000,27.182,27.4728,27.182,27.3723,32193441.016602,0
+PFE.US,D,20160622,000000,27.3636,27.5246,27.102,27.1488,31938595.600361,0
+PFE.US,D,20160623,000000,27.3284,27.3636,27.0161,27.2435,30051812.589731,0
+PFE.US,D,20160624,000000,26.6208,27.1351,26.5759,26.7575,55851185.740231,0
+PFE.US,D,20160627,000000,26.6208,26.7634,26.411,26.6208,37892940.204975,0
+PFE.US,D,20160628,000000,26.8971,27.1488,26.7117,27.1264,30181450.667766,0
+PFE.US,D,20160629,000000,27.2699,27.6855,27.2298,27.5743,31567654.348817,0
+PFE.US,D,20160630,000000,27.6768,27.7802,27.5196,27.7324,34271266.380065,0
+PFE.US,D,20160701,000000,27.6855,28.0798,27.6591,28.0194,24537923.896691,0
+PFE.US,D,20160705,000000,27.992,28.2906,27.9228,28.2038,26467790.831196,0
+PFE.US,D,20160706,000000,28.2116,28.276,27.8671,28.2448,32796372.075719,0
+PFE.US,D,20160707,000000,28.1901,28.2984,28.0067,28.1745,22983777.346607,0
+PFE.US,D,20160708,000000,28.2614,28.5043,28.1179,28.4498,22586092.82985,0
+PFE.US,D,20160711,000000,28.4117,28.6302,28.3775,28.4712,20957418.858577,0
+PFE.US,D,20160712,000000,28.4712,28.5893,28.3775,28.5444,20553187.626563,0
+PFE.US,D,20160713,000000,28.5756,28.6918,28.52,28.5971,17600164.085944,0
+PFE.US,D,20160714,000000,28.7416,29.1114,28.5531,29.0772,35100969.548512,0
+PFE.US,D,20160715,000000,29.1181,29.2929,28.8518,28.962,31853980.151047,0
+PFE.US,D,20160718,000000,28.8986,29.1358,28.7864,28.8596,21473333.630402,0
+PFE.US,D,20160719,000000,28.8811,29.0401,28.7864,28.8596,21217388.726688,0
+PFE.US,D,20160720,000000,29.0635,29.087,28.8889,28.8889,15583738.898539,0
+PFE.US,D,20160721,000000,28.8811,29,28.766,28.9152,16774163.105982,0
+PFE.US,D,20160722,000000,28.9846,29.0177,28.8889,28.9376,17115137.431926,0
+PFE.US,D,20160725,000000,28.9846,29.0177,28.7562,28.9679,15457698.491072,0
+PFE.US,D,20160726,000000,29.009,29.0401,28.8664,29.009,15386515.64315,0
+PFE.US,D,20160727,000000,28.9455,29.0772,28.8664,29.0254,19111285.119224,0
+PFE.US,D,20160728,000000,29.0489,29.0713,28.7483,28.8811,20635857.198232,0
+PFE.US,D,20160729,000000,28.8889,29.1036,28.8664,29.0568,27126389.976038,0
+PFE.US,D,20160801,000000,29.1562,29.451,29.1271,29.3865,35985841.780875,0
+PFE.US,D,20160802,000000,28.9542,29,28.4585,28.6634,42042685.669731,0
+PFE.US,D,20160803,000000,28.519,28.5522,27.8446,28.0282,53684313.162939,0
+PFE.US,D,20160804,000000,28.1921,28.2067,27.9178,27.9178,31635919.917302,0
+PFE.US,D,20160805,000000,28.0817,28.2155,27.9706,28.1452,34238562.519666,0
+PFE.US,D,20160808,000000,28.0194,28.0194,27.5665,27.7412,38454746.538771,0
+PFE.US,D,20160809,000000,27.788,28.0301,27.7178,27.8603,21567535.011977,0
+PFE.US,D,20160810,000000,27.9325,27.9383,27.7236,27.8994,17744647.806588,0
+PFE.US,D,20160811,000000,27.8994,28.0194,27.874,27.9178,16852716.516252,0
+PFE.US,D,20160812,000000,27.8603,27.8827,27.5978,27.7802,18923642.672669,0
+PFE.US,D,20160815,000000,27.8359,27.9325,27.7412,27.8827,15554640.906191,0
+PFE.US,D,20160816,000000,27.75,27.8603,27.6133,27.63,19045307.67332,0
+PFE.US,D,20160817,000000,27.5978,27.9178,27.5978,27.9091,21456696.837651,0
+PFE.US,D,20160818,000000,27.9091,28.0817,27.788,27.9472,20308265.264093,0
+PFE.US,D,20160819,000000,27.8446,27.8914,27.6582,27.7802,23968302.287069,0
+PFE.US,D,20160822,000000,27.6377,28.0194,27.6056,27.67,32778767.979914,0
+PFE.US,D,20160823,000000,27.7959,28.0135,27.7236,27.8671,21352654.377141,0
+PFE.US,D,20160824,000000,27.9783,28.0994,27.6056,27.6544,28367219.484801,0
+PFE.US,D,20160825,000000,27.6066,27.9472,27.5265,27.6133,22786944.49637,0
+PFE.US,D,20160826,000000,27.6377,27.874,27.5265,27.6544,23636241.699739,0
+PFE.US,D,20160829,000000,27.75,27.9325,27.6494,27.8827,19043352.573507,0
+PFE.US,D,20160830,000000,27.8827,27.9383,27.6768,27.7002,18248005.058386,0
+PFE.US,D,20160831,000000,27.6855,27.75,27.4865,27.6377,26185018.638061,0
+PFE.US,D,20160901,000000,27.5821,27.75,27.4865,27.5421,20046057.482988,0
+PFE.US,D,20160902,000000,27.6221,27.67,27.4865,27.6133,18175654.069065,0
+PFE.US,D,20160906,000000,27.7002,27.788,27.5978,27.6133,21347328.062241,0
+PFE.US,D,20160907,000000,27.5743,27.708,27.5421,27.67,18655126.928016,0
+PFE.US,D,20160908,000000,27.5665,27.6447,27.4952,27.5743,22956641.62687,0
+PFE.US,D,20160909,000000,27.4387,27.4718,27.0746,27.0825,28184395.10917,0
+PFE.US,D,20160912,000000,27.0015,27.5821,26.9556,27.5177,24436717.765471,0
+PFE.US,D,20160913,000000,27.3518,27.3518,26.8824,27.0326,26136171.88329,0
+PFE.US,D,20160914,000000,27.0961,27.2796,26.8912,26.9556,23788023.230062,0
+PFE.US,D,20160915,000000,26.9146,27.2649,26.6452,27.1117,26255851.043564,0
+PFE.US,D,20160916,000000,27.1527,27.1771,26.8687,26.9556,32251338.817836,0
+PFE.US,D,20160919,000000,26.9946,27.0229,26.6775,26.7244,22083331.944976,0
+PFE.US,D,20160920,000000,26.8756,26.9556,26.6843,26.8522,17770768.063057,0
+PFE.US,D,20160921,000000,26.9205,27.2649,26.7955,27.2249,19571330.966979,0
+PFE.US,D,20160922,000000,27.2649,27.343,27.058,27.1206,21073616.137738,0
+PFE.US,D,20160923,000000,27.1303,27.2953,27.0092,27.2074,16289779.954418,0
+PFE.US,D,20160926,000000,26.937,27.0092,26.5408,26.7165,37157305.208996,0
+PFE.US,D,20160927,000000,26.8268,26.9058,26.5896,26.8687,19617962.351837,0
+PFE.US,D,20160928,000000,26.8824,27.0015,26.7575,26.9946,18015734.487002,0
+PFE.US,D,20160929,000000,26.9556,27.058,26.4461,26.4618,31507717.423563,0
+PFE.US,D,20160930,000000,26.5575,27.0181,26.5233,26.8981,36004445.969665,0
+PFE.US,D,20161003,000000,26.7868,26.7868,26.5086,26.7497,22533601.268979,0
+PFE.US,D,20161004,000000,26.6911,26.9253,26.612,26.7789,26296025.885485,0
+PFE.US,D,20161005,000000,26.7868,26.9858,26.7497,26.9205,17559002.471949,0
+PFE.US,D,20161006,000000,26.8268,26.8433,26.5819,26.7244,20080820.961116,0
+PFE.US,D,20161007,000000,26.7634,27.0015,26.5408,26.6541,18659805.64172,0
+PFE.US,D,20161010,000000,26.7244,26.8756,26.6609,26.6911,20629301.260809,0
+PFE.US,D,20161011,000000,26.6541,26.6609,26.1603,26.3125,21821933.665367,0
+PFE.US,D,20161012,000000,26.3192,26.4033,26.1603,26.2627,19034981.918173,0
+PFE.US,D,20161013,000000,25.8665,26.126,25.8255,26.0158,30448737.81458,0
+PFE.US,D,20161014,000000,25.9924,26.126,25.9357,25.9357,19604255.134749,0
+PFE.US,D,20161017,000000,25.8742,25.9807,25.7962,25.8109,21309388.059258,0
+PFE.US,D,20161018,000000,26.0021,26.1046,25.8996,25.9631,18664714.909648,0
+PFE.US,D,20161019,000000,26.009,26.0851,25.8059,25.8919,20600724.833346,0
+PFE.US,D,20161020,000000,25.8059,25.9972,25.8059,25.8411,24291436.839558,0
+PFE.US,D,20161021,000000,25.7454,25.7718,25.5562,25.5562,23690087.894756,0
+PFE.US,D,20161024,000000,25.6518,25.7006,25.4536,25.5161,24640115.775302,0
+PFE.US,D,20161025,000000,25.4302,25.7093,25.4029,25.6362,24328588.85944,0
+PFE.US,D,20161026,000000,25.6362,25.8919,25.5338,25.7308,21534703.065896,0
+PFE.US,D,20161027,000000,25.8742,26.0568,25.7093,25.7962,22983026.252183,0
+PFE.US,D,20161028,000000,25.8255,25.8587,25.319,25.3571,35895251.390779,0
+PFE.US,D,20161031,000000,25.4449,25.4449,25.1042,25.1824,45255157.513572,0
+PFE.US,D,20161101,000000,24.5724,25.1921,24.4202,24.6749,68431166.872805,0
+PFE.US,D,20161102,000000,24.6105,24.6525,24.1137,24.3245,45426469.548321,0
+PFE.US,D,20161103,000000,24.3831,24.3831,23.6902,23.7389,45743532.839598,0
+PFE.US,D,20161104,000000,23.7546,24.1196,23.7469,23.8248,44104896.876508,0
+PFE.US,D,20161107,000000,24.0073,24.1752,23.8884,24.1264,38850199.290649,0
+PFE.US,D,20161108,000000,24.1665,24.4232,24.0317,24.0631,44140976.050738,0
+PFE.US,D,20161109,000000,26.4784,26.7662,25.2644,25.7641,147991421.78082,0
+PFE.US,D,20161110,000000,26.7252,27.1361,26.3486,26.8639,83795764.494462,0
+PFE.US,D,20161111,000000,26.6462,26.7438,25.8177,26.1387,44618899.585309,0
+PFE.US,D,20161114,000000,26.3486,26.3886,25.7718,25.9738,38104677.10489,0
+PFE.US,D,20161115,000000,26.2774,26.2774,25.5698,25.8518,36920749.403116,0
+PFE.US,D,20161116,000000,25.8264,25.929,25.6108,25.6352,28204444.104427,0
+PFE.US,D,20161117,000000,25.6762,25.7641,25.4117,25.4507,32528098.156828,0
+PFE.US,D,20161118,000000,25.6274,25.6274,25.2185,25.2497,28727921.054775,0
+PFE.US,D,20161121,000000,25.2741,25.4185,25.2556,25.3229,27234199.180213,0
+PFE.US,D,20161122,000000,25.6108,25.6576,24.9033,25.1296,32956315.225547,0
+PFE.US,D,20161123,000000,25.0087,25.2263,24.5695,25.2029,26518420.538629,0
+PFE.US,D,20161125,000000,25.3453,25.4576,25.3082,25.4185,13031982.174965,0
+PFE.US,D,20161128,000000,25.4185,25.5347,25.2644,25.2985,22054769.863111,0
+PFE.US,D,20161129,000000,25.5464,25.642,25.3522,25.603,26964135.135864,0
+PFE.US,D,20161130,000000,25.6509,25.9611,25.4663,25.7795,48020537.582949,0
+PFE.US,D,20161201,000000,25.8685,25.8685,25.1852,25.234,38157563.169653,0
+PFE.US,D,20161202,000000,25.2985,25.4507,25.155,25.3698,23662389.622714,0
+PFE.US,D,20161205,000000,25.4576,25.48,25.1765,25.3385,23994937.960312,0
+PFE.US,D,20161206,000000,25.3863,25.4263,25.2106,25.3151,22073975.542253,0
+PFE.US,D,20161207,000000,25.1296,25.1296,24.55,25.0164,54894290.417887,0
+PFE.US,D,20161208,000000,24.7374,24.9462,24.4729,24.8164,44231149.393861,0
+PFE.US,D,20161209,000000,24.955,25.603,24.9364,25.4263,36482911.562832,0
+PFE.US,D,20161212,000000,25.4263,26.1894,25.3951,25.9904,40211251.042969,0
+PFE.US,D,20161213,000000,26.3163,26.374,26.1163,26.3319,35264924.341824,0
+PFE.US,D,20161214,000000,26.4061,26.7087,26.1797,26.3252,45254287.555635,0
+PFE.US,D,20161215,000000,26.174,26.4325,26.1476,26.2676,25971872.795671,0
+PFE.US,D,20161216,000000,26.374,26.4198,26.0841,26.3418,45934271.885543,0
+PFE.US,D,20161219,000000,26.2774,26.4451,26.2432,26.3319,31080028.067846,0
+PFE.US,D,20161220,000000,26.292,26.374,26.1232,26.3486,31257304.796522,0
+PFE.US,D,20161221,000000,26.252,26.413,25.929,25.9904,23350012.21794,0
+PFE.US,D,20161222,000000,25.9006,26.0119,25.7093,25.9387,23189561.848821,0
+PFE.US,D,20161223,000000,25.9953,26.1163,25.9563,26.0519,13469870.224836,0
+PFE.US,D,20161227,000000,26.1232,26.2432,26.0519,26.0929,13975457.192144,0
+PFE.US,D,20161228,000000,26.0695,26.2198,25.9387,25.9474,17081385.318324,0
+PFE.US,D,20161229,000000,25.9816,26.165,25.966,26.0607,17537303.73314,0
+PFE.US,D,20161230,000000,25.9387,26.1476,25.9143,26.0519,23521537.38726,0
+PFE.US,D,20170103,000000,26.2295,26.4696,26.1387,26.4696,27664029.103809,0
+PFE.US,D,20170104,000000,26.5739,26.7526,26.4959,26.6999,26761177.740771,0
+PFE.US,D,20170105,000000,26.7662,27.0209,26.5662,26.9604,24916666.078465,0
+PFE.US,D,20170106,000000,26.9985,27.0288,26.7438,26.855,21702502.478968,0
+PFE.US,D,20170109,000000,26.8141,27.0063,26.7741,26.8473,25489079.955904,0
+PFE.US,D,20170110,000000,26.942,26.9985,26.7252,26.8219,24182987.206986,0
+PFE.US,D,20170111,000000,26.7662,26.9019,25.9904,26.3319,50409829.405835,0
+PFE.US,D,20170112,000000,26.0929,26.165,25.9075,26.1476,39575748.307872,0
+PFE.US,D,20170113,000000,26.2051,26.292,25.929,26.0841,25276413.666297,0
+PFE.US,D,20170117,000000,25.9474,25.9738,25.4907,25.7161,40024352.51804,0
+PFE.US,D,20170118,000000,25.7367,25.8899,25.6274,25.6917,26739430.841747,0
+PFE.US,D,20170119,000000,25.7161,25.7367,25.2897,25.4263,32549371.651181,0
+PFE.US,D,20170120,000000,25.4419,25.7641,25.3951,25.483,37517175.759081,0
+PFE.US,D,20170123,000000,25.4117,25.5229,25.2185,25.234,30869503.370802,0
+PFE.US,D,20170124,000000,25.1852,25.234,24.7842,24.9843,36927375.01915,0
+PFE.US,D,20170125,000000,25.155,25.2828,24.9462,25.0975,40103117.01351,0
+PFE.US,D,20170126,000000,25.1852,25.2429,25.0233,25.0896,33889650.980327,0
+PFE.US,D,20170127,000000,25.2429,25.2985,25.0741,25.2029,29985651.725133,0
+PFE.US,D,20170130,000000,25.2429,25.2644,24.912,25.1122,34202770.257358,0
+PFE.US,D,20170131,000000,24.8739,25.6108,24.8114,25.4507,46657607.582224,0
+PFE.US,D,20170201,000000,25.5328,25.6791,25.3307,25.6606,35140664.837648,0
+PFE.US,D,20170202,000000,25.4994,25.7113,25.3776,25.7113,28825837.945744,0
+PFE.US,D,20170203,000000,26.0245,26.1212,25.8645,26.0021,44416634.87757,0
+PFE.US,D,20170206,000000,25.927,26.1974,25.8802,26.1143,30262524.80421,0
+PFE.US,D,20170207,000000,26.1884,26.2129,25.8802,25.9924,29017011.458314,0
+PFE.US,D,20170208,000000,25.8645,26.2081,25.8645,26.0412,23645544.818819,0
+PFE.US,D,20170209,000000,26.1378,26.3662,26.1143,26.2373,29393015.6806,0
+PFE.US,D,20170210,000000,26.2597,26.2929,26.1143,26.2129,23821173.853313,0
+PFE.US,D,20170213,000000,26.2861,26.4891,26.2861,26.4217,25402962.317741,0
+PFE.US,D,20170214,000000,26.3573,26.5525,26.2129,26.5369,28334526.895942,0
+PFE.US,D,20170215,000000,26.5612,27.2074,26.4842,27.1517,56115490.027739,0
+PFE.US,D,20170216,000000,27.103,27.4572,26.9166,27.2405,47305658.615178,0
+PFE.US,D,20170217,000000,27.2171,27.4601,27.1693,27.2405,43155798.385653,0
+PFE.US,D,20170221,000000,27.1986,27.387,27.1283,27.2405,29730189.448259,0
+PFE.US,D,20170222,000000,27.1986,27.3469,26.941,27.2171,33577991.880044,0
+PFE.US,D,20170223,000000,27.306,27.6464,27.2074,27.5978,37612764.564736,0
+PFE.US,D,20170224,000000,27.6875,27.8329,27.5402,27.7607,30498226.022436,0
+PFE.US,D,20170227,000000,27.7353,27.9228,27.6788,27.7763,26941937.375248,0
+PFE.US,D,20170228,000000,27.631,27.7627,27.4748,27.6464,33914574.404207,0
+PFE.US,D,20170301,000000,27.7675,27.9783,27.5899,27.8895,39816781.989112,0
+PFE.US,D,20170302,000000,27.9228,28.156,27.8895,27.9617,31559032.645552,0
+PFE.US,D,20170303,000000,27.8895,28.073,27.8417,27.9706,23211491.141853,0
+PFE.US,D,20170306,000000,27.8173,27.9305,27.6133,27.8329,22449689.778561,0
+PFE.US,D,20170307,000000,27.4445,27.7109,27.3469,27.5402,36039865.246473,0
+PFE.US,D,20170308,000000,27.4748,27.631,27.3225,27.4748,27850005.411843,0
+PFE.US,D,20170309,000000,27.4524,27.6631,27.3723,27.5899,23650976.676319,0
+PFE.US,D,20170310,000000,27.6631,27.8076,27.549,27.6387,23390793.673638,0
+PFE.US,D,20170313,000000,27.6631,27.6708,27.4748,27.6387,23318336.117032,0
+PFE.US,D,20170314,000000,27.5665,27.8173,27.5323,27.7276,18223508.928333,0
+PFE.US,D,20170315,000000,27.7276,28.1169,27.6934,28.0583,28416223.016445,0
+PFE.US,D,20170316,000000,28.0135,28.0583,27.7519,27.8974,25545012.410471,0
+PFE.US,D,20170317,000000,27.9228,28.0194,27.7675,27.8076,53553324.549499,0
+PFE.US,D,20170320,000000,27.872,27.9539,27.8076,27.8573,21586385.125272,0
+PFE.US,D,20170321,000000,27.9364,28.0428,27.6934,27.7519,38736906.994701,0
+PFE.US,D,20170322,000000,27.791,27.9871,27.5402,27.9305,32233488.797528,0
+PFE.US,D,20170323,000000,27.8076,28.0047,27.7353,27.7832,25032779.333421,0
+PFE.US,D,20170324,000000,27.7675,27.7675,27.5012,27.549,33468612.857779,0
+PFE.US,D,20170327,000000,27.3382,27.7997,27.3382,27.6934,22058237.398629,0
+PFE.US,D,20170328,000000,27.5978,27.7607,27.5246,27.6788,22630133.809923,0
+PFE.US,D,20170329,000000,27.6788,27.9168,27.6387,27.8173,21327284.190411,0
+PFE.US,D,20170330,000000,27.7022,27.9071,27.6708,27.8329,18503779.864318,0
+PFE.US,D,20170331,000000,27.7207,27.8573,27.6788,27.7207,22957964.49577,0
+PFE.US,D,20170403,000000,27.6387,27.8329,27.631,27.7451,22323443.409322,0
+PFE.US,D,20170404,000000,27.6934,27.9539,27.5899,27.8251,23798138.924694,0
+PFE.US,D,20170405,000000,27.8173,27.9706,27.6708,27.7022,23779317.502591,0
+PFE.US,D,20170406,000000,27.6631,27.8329,27.5978,27.6387,20081465.488256,0
+PFE.US,D,20170407,000000,27.6221,27.7519,27.5821,27.631,17245101.359929,0
+PFE.US,D,20170410,000000,27.6554,27.7226,27.5246,27.5821,19733205.648855,0
+PFE.US,D,20170411,000000,27.5665,27.6133,27.3382,27.4943,23600752.744321,0
+PFE.US,D,20170412,000000,27.4524,27.5402,27.3147,27.4845,30470483.688919,0
+PFE.US,D,20170413,000000,27.4524,27.5665,27.4045,27.4524,15859504.292657,0
+PFE.US,D,20170417,000000,27.4699,27.5899,27.4045,27.549,18691801.444484,0
+PFE.US,D,20170418,000000,27.3557,27.4524,27.2756,27.4191,26103860.477412,0
+PFE.US,D,20170419,000000,27.425,27.4748,27.185,27.2338,29512348.497198,0
+PFE.US,D,20170420,000000,27.2493,27.4445,27.1283,27.3382,22644656.676618,0
+PFE.US,D,20170421,000000,27.2582,27.3284,27.1186,27.2582,28872215.208612,0
+PFE.US,D,20170424,000000,27.5323,27.5743,27.2669,27.3382,26203715.048541,0
+PFE.US,D,20170425,000000,27.4045,27.5158,27.3147,27.3557,23132957.200607,0
+PFE.US,D,20170426,000000,27.4348,27.5743,27.425,27.425,24453888.419336,0
+PFE.US,D,20170427,000000,27.5158,27.5665,27.3636,27.4348,18305099.506237,0
+PFE.US,D,20170428,000000,27.4524,27.5012,27.3469,27.4845,19720769.041709,0
+PFE.US,D,20170501,000000,27.4601,27.5402,27.3636,27.3723,27996303.850394,0
+PFE.US,D,20170502,000000,27.2074,27.3225,26.6414,27.2338,49787525.64385,0
+PFE.US,D,20170503,000000,27.1283,27.2171,26.981,27.1186,30624464.19419,0
+PFE.US,D,20170504,000000,27.0952,27.2171,26.9985,27.103,31493686.405877,0
+PFE.US,D,20170505,000000,27.0952,27.1283,26.9243,27.1283,26930566.440956,0
+PFE.US,D,20170508,000000,27.0639,27.2405,27.0209,27.103,29016848.53333,0
+PFE.US,D,20170509,000000,27.1927,27.2171,27.0209,27.0473,21104481.712464,0
+PFE.US,D,20170510,000000,26.9975,27.0952,26.9156,27.0209,40392146.960607,0
+PFE.US,D,20170511,000000,26.9898,27.1107,26.8756,27.0288,30639418.453456,0
+PFE.US,D,20170512,000000,26.9068,27.0551,26.9068,27.0063,21544264.405708,0
+PFE.US,D,20170515,000000,26.9741,27.1449,26.8346,27.0952,23712573.591981,0
+PFE.US,D,20170516,000000,26.6374,26.8346,26.5008,26.6716,49199938.224464,0
+PFE.US,D,20170517,000000,26.4325,26.6462,26.3506,26.368,34688245.723598,0
+PFE.US,D,20170518,000000,26.3436,26.5223,26.2373,26.3593,28847146.279402,0
+PFE.US,D,20170519,000000,26.4247,26.5555,26.3349,26.5555,34611961.991572,0
+PFE.US,D,20170522,000000,26.5896,26.5896,26.2783,26.2783,30987605.54019,0
+PFE.US,D,20170523,000000,26.2783,26.41,26.2442,26.2939,21455809.460061,0
+PFE.US,D,20170524,000000,26.3183,26.4052,26.1543,26.2198,27477621.403205,0
+PFE.US,D,20170525,000000,26.2295,26.3436,26.1543,26.3115,21137392.559323,0
+PFE.US,D,20170526,000000,26.3272,26.4159,26.2607,26.2939,14297516.84961,0
+PFE.US,D,20170530,000000,26.2295,26.4325,26.1974,26.2871,19614683.358438,0
+PFE.US,D,20170531,000000,26.41,26.8249,26.2871,26.7107,35586462.434404,0
+PFE.US,D,20170601,000000,26.7272,26.8756,26.6043,26.7624,29183897.876661,0
+PFE.US,D,20170602,000000,26.8082,26.8981,26.5398,26.6208,25317928.796769,0
+PFE.US,D,20170605,000000,26.5973,26.655,26.3436,26.4657,17354459.888485,0
+PFE.US,D,20170606,000000,26.4247,26.4784,26.2129,26.2373,21821529.939305,0
+PFE.US,D,20170607,000000,26.2442,26.3115,26.0988,26.1787,20248647.016009,0
+PFE.US,D,20170608,000000,26.2295,26.2607,25.9093,25.9777,41189447.526171,0
+PFE.US,D,20170609,000000,26.0236,26.8346,25.968,26.8082,36814869.681619,0
+PFE.US,D,20170612,000000,26.7926,27.0952,26.5896,26.7545,35280882.792817,0
+PFE.US,D,20170613,000000,26.7624,26.816,26.6043,26.655,20967552.997547,0
+PFE.US,D,20170614,000000,26.6628,26.7995,26.5555,26.7458,16868768.213618,0
+PFE.US,D,20170615,000000,26.6872,27.0209,26.6374,26.8433,23138403.403704,0
+PFE.US,D,20170616,000000,26.9801,27.1039,26.8433,26.9741,38683925.634193,0
+PFE.US,D,20170619,000000,26.9497,27.1996,26.9233,27.1791,25423115.83091,0
+PFE.US,D,20170620,000000,27.1703,27.6113,27.1196,27.4572,31861304.602549,0
+PFE.US,D,20170621,000000,27.4728,27.8934,27.4728,27.7187,31466423.625146,0
+PFE.US,D,20170622,000000,27.7753,28.2067,27.751,27.8651,26162537.039578,0
+PFE.US,D,20170623,000000,27.8807,27.996,27.79,27.9549,36102968.449726,0
+PFE.US,D,20170626,000000,27.9462,27.9881,27.787,27.8486,17057268.321884,0
+PFE.US,D,20170627,000000,27.9228,27.9228,27.6113,27.628,18642964.936567,0
+PFE.US,D,20170628,000000,27.7002,27.8066,27.5295,27.6113,18084012.351711,0
+PFE.US,D,20170629,000000,27.6534,27.709,27.2991,27.5129,18232413.44478,0
+PFE.US,D,20170630,000000,27.5948,27.6484,27.4152,27.4796,16515392.119832,0
+PFE.US,D,20170703,000000,27.3908,27.79,27.381,27.6691,10404779.912053,0
+PFE.US,D,20170705,000000,27.7666,27.7753,27.4035,27.5206,19795667.399026,0
+PFE.US,D,20170706,000000,27.5206,27.546,27.1107,27.1791,17001356.361026,0
+PFE.US,D,20170707,000000,27.1996,27.2913,27.0152,27.2844,20126548.573417,0
+PFE.US,D,20170710,000000,27.2913,27.4298,27.1947,27.3313,16518422.114669,0
+PFE.US,D,20170711,000000,27.3245,27.381,27.0386,27.1381,14722854.552251,0
+PFE.US,D,20170712,000000,27.2756,27.4298,27.1605,27.1791,16906086.232541,0
+PFE.US,D,20170713,000000,27.1791,27.2756,26.9898,27.2278,16353929.361502,0
+PFE.US,D,20170714,000000,27.2191,27.4475,27.1947,27.3499,15279842.815124,0
+PFE.US,D,20170717,000000,27.3586,27.381,27.1107,27.1996,20510714.415209,0
+PFE.US,D,20170718,000000,27.1869,27.3177,27.0288,27.2913,17808454.968737,0
+PFE.US,D,20170719,000000,27.2991,27.5636,27.2512,27.506,22508947.337371,0
+PFE.US,D,20170720,000000,27.381,27.5704,27.2746,27.4397,20614317.285665,0
+PFE.US,D,20170721,000000,27.381,27.4728,27.3177,27.3908,14695919.670859,0
+PFE.US,D,20170724,000000,27.3088,27.3626,27.1381,27.2602,17744092.427081,0
+PFE.US,D,20170725,000000,27.3088,27.3908,27.0063,27.0805,24185730.289899,0
+PFE.US,D,20170726,000000,27.0717,27.0805,26.856,26.9068,19219290.038318,0
+PFE.US,D,20170727,000000,26.8249,26.9975,26.7458,26.9975,20360105.125025,0
+PFE.US,D,20170728,000000,27.0473,27.1381,26.8433,27.1196,19237829.671926,0
+PFE.US,D,20170731,000000,27.1703,27.3177,27.1107,27.1293,26867593.372753,0
+PFE.US,D,20170801,000000,27.0288,27.2425,26.7682,27.0639,32243285.814988,0
+PFE.US,D,20170802,000000,27.1527,27.1947,27.0142,27.1947,34911373.026829,0
+PFE.US,D,20170803,000000,27.2201,27.9305,27.1449,27.6163,33007269.758261,0
+PFE.US,D,20170804,000000,27.7412,28.0877,27.6591,27.789,31219329.954234,0
+PFE.US,D,20170807,000000,27.7168,27.75,27.4699,27.5168,15133941.954522,0
+PFE.US,D,20170808,000000,27.5333,27.6407,27.4387,27.4943,19407183.532805,0
+PFE.US,D,20170809,000000,27.5421,27.6407,27.3947,27.6339,18153383.555781,0
+PFE.US,D,20170810,000000,27.5675,27.7168,27.4348,27.6085,21890827.366024,0
+PFE.US,D,20170811,000000,27.6738,27.7285,27.4338,27.4699,15645906.563988,0
+PFE.US,D,20170814,000000,27.5333,27.5645,27.3772,27.5168,15483991.919381,0
+PFE.US,D,20170815,000000,27.5421,27.6982,27.4748,27.5753,20716707.95325,0
+PFE.US,D,20170816,000000,27.5333,27.6661,27.4748,27.5597,12780618.639839,0
+PFE.US,D,20170817,000000,27.5012,27.6339,27.2201,27.2201,17472861.266021,0
+PFE.US,D,20170818,000000,27.1878,27.2358,26.9731,26.9888,18569456.052703,0
+PFE.US,D,20170821,000000,26.9302,27.1527,26.6999,27.0639,20164236.503783,0
+PFE.US,D,20170822,000000,27.0639,27.4435,27.0142,27.385,16282993.462769,0
+PFE.US,D,20170823,000000,27.3205,27.5841,27.3205,27.4601,19512536.565988,0
+PFE.US,D,20170824,000000,27.5675,27.587,27.4035,27.4524,13942934.701065,0
+PFE.US,D,20170825,000000,27.4943,27.7734,27.4524,27.5841,17397345.023385,0
+PFE.US,D,20170828,000000,27.6738,27.7734,27.5987,27.6504,14967350.64558,0
+PFE.US,D,20170829,000000,27.6163,27.7168,27.4601,27.6738,14797069.444382,0
+PFE.US,D,20170830,000000,27.6591,27.6591,27.4699,27.6339,14235380.949408,0
+PFE.US,D,20170831,000000,27.6738,28.1052,27.6591,28.0222,31351149.587565,0
+PFE.US,D,20170901,000000,28.0379,28.1941,27.9374,28.0526,22005697.677544,0
+PFE.US,D,20170905,000000,27.9881,28.2243,27.8807,27.9228,17306018.909147,0
+PFE.US,D,20170906,000000,28.0456,28.1784,28.0155,28.0798,15689317.362517,0
+PFE.US,D,20170907,000000,28.1208,28.1941,27.9305,28.0798,21628047.810446,0
+PFE.US,D,20170908,000000,28.0456,28.2946,27.9228,28.1715,18693065.906314,0
+PFE.US,D,20170911,000000,28.1618,28.3688,28.071,28.3531,19827003.304368,0
+PFE.US,D,20170912,000000,28.4009,29.533,28.3843,29.2187,45108314.967053,0
+PFE.US,D,20170913,000000,29.1289,29.2694,28.8869,28.963,25398630.972399,0
+PFE.US,D,20170914,000000,28.9562,29.6062,28.924,29.5154,33199408.524513,0
+PFE.US,D,20170915,000000,29.4089,29.5086,29.1124,29.2099,34887118.72254,0
+PFE.US,D,20170918,000000,29.2285,29.3701,29.088,29.3701,20501279.111707,0
+PFE.US,D,20170919,000000,29.4597,29.4597,29.2022,29.287,18995258.962532,0
+PFE.US,D,20170920,000000,29.6823,29.9136,29.5837,29.7321,31030235.528416,0
+PFE.US,D,20170921,000000,29.7897,29.895,29.6656,29.7145,18808529.510701,0
+PFE.US,D,20170922,000000,29.8228,29.8395,29.5495,29.7077,17286426.923596,0
+PFE.US,D,20170925,000000,29.6579,29.7653,29.2773,29.3329,26848571.112304,0
+PFE.US,D,20170926,000000,29.3329,29.4461,29.1124,29.1612,21238544.382215,0
+PFE.US,D,20170927,000000,29.1201,29.3466,29.0743,29.287,17804467.917702,0
+PFE.US,D,20170928,000000,29.1378,29.5594,29.0957,29.4089,21854104.68934,0
+PFE.US,D,20170929,000000,29.4423,29.492,29.2022,29.492,19195551.150803,0
+PFE.US,D,20171002,000000,29.4685,29.8228,29.3183,29.7974,19722959.819172,0
+PFE.US,D,20171003,000000,29.7555,29.9048,29.533,29.855,16455840.476303,0
+PFE.US,D,20171004,000000,29.8872,29.938,29.6579,29.7077,13132115.460533,0
+PFE.US,D,20171005,000000,29.6393,29.7389,29.533,29.7389,16469591.754864,0
+PFE.US,D,20171006,000000,29.7321,29.855,29.691,29.7817,14598116.519974,0
+PFE.US,D,20171009,000000,29.695,29.8638,29.6823,29.855,11802744.932547,0
+PFE.US,D,20171010,000000,30.0551,30.0853,29.7653,30.0678,21471897.02142,0
+PFE.US,D,20171011,000000,30.0464,30.138,29.9048,30.1107,20858427.072585,0
+PFE.US,D,20171012,000000,30.138,30.138,29.9702,30.0297,17131112.277886,0
+PFE.US,D,20171013,000000,30.0464,30.1059,29.9506,30.021,15455718.798808,0
+PFE.US,D,20171016,000000,30.0297,30.138,29.6393,29.7223,16439395.299728,0
+PFE.US,D,20171017,000000,29.6823,30.0121,29.533,29.9048,16970323.762572,0
+PFE.US,D,20171018,000000,29.9477,29.977,29.5671,29.5984,17452550.975978,0
+PFE.US,D,20171019,000000,29.6491,30.0551,29.6062,29.938,23954926.043377,0
+PFE.US,D,20171020,000000,29.9848,30.0853,29.7653,30.0853,20819911.196387,0
+PFE.US,D,20171023,000000,29.9848,30.383,29.9848,30.0678,18350334.244844,0
+PFE.US,D,20171024,000000,30.1468,30.1771,29.7321,29.9643,17847333.583578,0
+PFE.US,D,20171025,000000,29.9048,30.0297,29.6735,29.8716,20124413.128967,0
+PFE.US,D,20171026,000000,29.8151,29.9185,29.4089,29.5242,21101981.479999,0
+PFE.US,D,20171027,000000,29.3514,29.533,29.2431,29.4089,18075490.042934,0
+PFE.US,D,20171030,000000,29.2694,29.3027,28.9298,29.0372,30631059.069662,0
+PFE.US,D,20171031,000000,28.9562,29.1963,28.1745,28.963,28473885.140029,0
+PFE.US,D,20171101,000000,28.924,29.5154,28.8313,29.1289,19015759.844064,0
+PFE.US,D,20171102,000000,29.1378,29.3329,28.9415,29.2938,15940874.563192,0
+PFE.US,D,20171103,000000,29.287,29.3758,29.1786,29.3701,10747745.201801,0
+PFE.US,D,20171106,000000,29.4032,29.4169,29.0147,29.1786,12862604.746321,0
+PFE.US,D,20171107,000000,29.1612,29.2607,29.1124,29.2099,13185360.165199,0
+PFE.US,D,20171108,000000,29.2187,29.2343,28.9386,29.1963,16425514.910801,0
+PFE.US,D,20171109,000000,29.2441,29.3855,29.0451,29.3437,16031429.089297,0
+PFE.US,D,20171110,000000,29.2617,29.3349,29.008,29.327,18047192.329911,0
+PFE.US,D,20171113,000000,29.3621,29.5788,29.2948,29.4276,28516570.461269,0
+PFE.US,D,20171114,000000,29.3855,29.7613,29.3621,29.4949,19664417.490798,0
+PFE.US,D,20171115,000000,29.4099,29.5945,29.371,29.4774,15441353.73367,0
+PFE.US,D,20171116,000000,29.4617,29.6618,29.3855,29.6442,15191408.363187,0
+PFE.US,D,20171117,000000,29.4861,29.5867,29.3183,29.4861,17810118.033201,0
+PFE.US,D,20171120,000000,29.4949,29.5534,29.4002,29.4705,14173848.588931,0
+PFE.US,D,20171121,000000,29.5115,29.7867,29.4949,29.6276,14496499.489894,0
+PFE.US,D,20171122,000000,29.5534,29.5945,29.4451,29.535,12658527.370045,0
+PFE.US,D,20171124,000000,29.6022,29.6442,29.4861,29.5867,7673814.9277546,0
+PFE.US,D,20171127,000000,29.6111,29.7204,29.4949,29.5867,11987876.899782,0
+PFE.US,D,20171128,000000,29.6696,29.9213,29.6111,29.8863,15573947.004505,0
+PFE.US,D,20171129,000000,29.9624,30.3546,29.9077,30.1849,18328231.779973,0
+PFE.US,D,20171130,000000,30.1849,30.4113,30.0765,30.2287,26633764.25482,0
+PFE.US,D,20171201,000000,30.2541,30.4289,30.02,30.302,21814327.425369,0
+PFE.US,D,20171204,000000,30.4201,30.5294,30.0541,30.0638,16897698.157555,0
+PFE.US,D,20171205,000000,30.1107,30.1654,29.6022,29.7037,26785986.399882,0
+PFE.US,D,20171206,000000,29.7516,29.9116,29.6022,29.6442,20480028.160434,0
+PFE.US,D,20171207,000000,29.6442,29.7125,29.3036,29.5945,18957468.563623,0
+PFE.US,D,20171208,000000,29.4451,29.8198,29.4451,29.7944,17655705.110674,0
+PFE.US,D,20171211,000000,29.8375,30.2287,29.7516,30.1849,16632867.181732,0
+PFE.US,D,20171212,000000,30.3118,30.6943,30.221,30.4942,26926416.464937,0
+PFE.US,D,20171213,000000,30.4854,30.6787,30.4025,30.545,18935093.532425,0
+PFE.US,D,20171214,000000,30.6192,30.7548,30.2932,30.3937,17736483.113028,0
+PFE.US,D,20171215,000000,30.663,31.0339,30.6025,31.0124,45288221.03856,0
+PFE.US,D,20171218,000000,31.03,31.1363,30.8953,30.951,20104408.195186,0
+PFE.US,D,20171219,000000,31.0124,31.0388,30.7451,30.7949,16814770.365156,0
+PFE.US,D,20171220,000000,30.8388,30.9597,30.3664,30.3937,18082356.460046,0
+PFE.US,D,20171221,000000,30.464,30.5098,30.1682,30.2113,17684210.834841,0
+PFE.US,D,20171222,000000,30.2386,30.3302,30.0541,30.1293,10314020.44886,0
+PFE.US,D,20171226,000000,30.0853,30.2386,29.9702,30.1849,13062619.24484,0
+PFE.US,D,20171227,000000,30.2688,30.3937,30.2024,30.2864,9982436.3402583,0
+PFE.US,D,20171228,000000,30.3118,30.4543,30.221,30.3205,7896677.8621426,0
+PFE.US,D,20171229,000000,30.2024,30.4201,30.1936,30.1936,13697475.403426,0
+PFE.US,D,20180102,000000,30.3302,30.4416,30.2113,30.3771,19414838.957703,0
+PFE.US,D,20180103,000000,30.3849,30.6543,30.2024,30.6025,16141350.170157,0
+PFE.US,D,20180104,000000,30.6025,30.7724,30.5098,30.6689,14860497.472918,0
+PFE.US,D,20180105,000000,30.6943,30.7451,30.5196,30.7294,14932292.058046,0
+PFE.US,D,20180108,000000,30.6123,30.6787,30.2864,30.3849,22699212.978644,0
+PFE.US,D,20180109,000000,30.3771,30.542,30.3118,30.3546,19197805.458765,0
+PFE.US,D,20180110,000000,30.2932,30.5196,30.2688,30.4025,21344309.338944,0
+PFE.US,D,20180111,000000,30.545,30.5948,30.3625,30.4787,17183856.936059,0
+PFE.US,D,20180112,000000,30.5362,30.6787,30.3937,30.464,23030927.222295,0
+PFE.US,D,20180116,000000,30.4854,30.83,30.4025,30.5098,34751548.740512,0
+PFE.US,D,20180117,000000,30.6943,31.153,30.6503,30.9958,28820931.751873,0
+PFE.US,D,20180118,000000,30.9871,30.9871,30.5948,30.8388,22529891.907698,0
+PFE.US,D,20180119,000000,31.0047,31.0778,30.4289,30.7949,35432430.694861,0
+PFE.US,D,20180122,000000,30.7548,30.9032,30.6192,30.786,24328415.687601,0
+PFE.US,D,20180123,000000,30.6943,30.913,30.464,30.6943,21082693.826022,0
+PFE.US,D,20180124,000000,30.8388,30.9032,30.6202,30.786,21255685.320202,0
+PFE.US,D,20180125,000000,30.8211,31.1286,30.786,31.0388,21600537.055839,0
+PFE.US,D,20180126,000000,31.0964,32.5886,31.0964,32.5203,58529878.446342,0
+PFE.US,D,20180129,000000,32.5115,32.8697,32.3202,32.529,41842686.541492,0
+PFE.US,D,20180130,000000,31.8537,32.3026,31.1363,31.5111,55140852.277058,0
+PFE.US,D,20180131,000000,30.8769,31.6693,30.8769,30.8769,40804014.148496,0
+PFE.US,D,20180201,000000,30.8026,31.4633,30.8026,30.9881,33487075.63998,0
+PFE.US,D,20180202,000000,30.7939,31.3413,30.7187,30.8026,28832449.216181,0
+PFE.US,D,20180205,000000,30.6923,30.8769,28.6058,29.1709,46769419.207714,0
+PFE.US,D,20180206,000000,28.7416,29.8462,28.6058,29.6843,63187142.410455,0
+PFE.US,D,20180207,000000,29.5584,29.9936,29.4216,29.4315,34886778.526976,0
+PFE.US,D,20180208,000000,29.448,29.5915,28.2721,28.2956,51634962.783078,0
+PFE.US,D,20180209,000000,28.7679,28.9679,27.9325,28.7416,56212202.91332,0
+PFE.US,D,20180212,000000,28.9846,29.3378,28.6322,29.1622,43490088.688494,0
+PFE.US,D,20180213,000000,29.086,29.4744,28.9523,29.3992,23443194.037504,0
+PFE.US,D,20180214,000000,29.1973,29.7349,29.0772,29.6071,27620942.105877,0
+PFE.US,D,20180215,000000,29.7593,30.0648,29.5154,30.0464,25335595.398384,0
+PFE.US,D,20180216,000000,30.0862,30.8465,30.021,30.5078,30533806.174857,0
+PFE.US,D,20180220,000000,30.3059,30.6923,30.1869,30.2971,30588710.869931,0
+PFE.US,D,20180221,000000,30.2648,30.785,30.0648,30.0862,28534087.458812,0
+PFE.US,D,20180222,000000,30.178,30.4162,29.9624,30.0678,25970874.752054,0
+PFE.US,D,20180223,000000,30.2317,30.5411,30.1488,30.5078,20229789.729916,0
+PFE.US,D,20180226,000000,30.5332,31.3082,30.467,31.2076,27554265.824506,0
+PFE.US,D,20180227,000000,31.1901,31.3286,30.913,30.9607,26548025.750268,0
+PFE.US,D,20180228,000000,31.156,31.3667,30.5509,30.5509,31980772.677624,0
+PFE.US,D,20180301,000000,30.3898,30.5158,29.6121,29.976,34148051.030349,0
+PFE.US,D,20180302,000000,30.2483,30.3498,30.2483,30.2483,25113976.432116,0
+PFE.US,D,20180305,000000,30.139,30.5255,30.0961,30.3898,25168316.525514,0
+PFE.US,D,20180306,000000,30.4904,30.4904,30.0775,30.1869,20301352.736135,0
+PFE.US,D,20180307,000000,29.9546,30.3576,29.9106,30.2317,26432136.901423,0
+PFE.US,D,20180308,000000,30.2795,30.7109,30.2317,30.7109,24409483.675932,0
+PFE.US,D,20180309,000000,30.8026,31.0612,30.7363,30.9402,21764138.332676,0
+PFE.US,D,20180312,000000,31.0612,31.1316,30.7109,30.8026,29963100.448041,0
+PFE.US,D,20180313,000000,30.9607,31.0983,30.6523,30.9217,33333703.797858,0
+PFE.US,D,20180314,000000,30.9968,31.1246,30.4416,30.5841,26362400.909338,0
+PFE.US,D,20180315,000000,30.5841,30.9685,30.5841,30.7753,23125889.94515,0
+PFE.US,D,20180316,000000,30.829,31.1637,30.8114,30.9471,38480858.597757,0
+PFE.US,D,20180319,000000,30.9607,30.9607,30.3576,30.5674,22556958.973511,0
+PFE.US,D,20180320,000000,30.6006,30.7538,30.3849,30.5674,22886278.527297,0
+PFE.US,D,20180321,000000,30.7021,30.9032,30.459,30.5158,21505509.777802,0
+PFE.US,D,20180322,000000,30.3157,30.4093,29.8432,29.9546,24914789.87943,0
+PFE.US,D,20180323,000000,29.8609,29.8686,28.9757,29.0197,33136336.061822,0
+PFE.US,D,20180326,000000,29.3895,29.5749,28.8752,29.4822,28107914.63754,0
+PFE.US,D,20180327,000000,29.5984,29.9204,29.2636,29.4578,32515582.648903,0
+PFE.US,D,20180328,000000,29.5984,30.1313,29.5486,29.7008,29712867.140951,0
+PFE.US,D,20180329,000000,29.8853,30.016,29.5066,29.8609,27970687.739161,0
+PFE.US,D,20180402,000000,29.8014,30.0678,29.245,29.491,31938333.280889,0
+PFE.US,D,20180403,000000,29.5398,30.0678,29.3808,30.021,24072612.190477,0
+PFE.US,D,20180404,000000,29.7174,30.4834,29.6501,30.3986,24820000.328416,0
+PFE.US,D,20180405,000000,30.0111,30.2893,29.897,30.0648,29072448.989815,0
+PFE.US,D,20180406,000000,29.9204,30.178,29.3564,29.5915,25132921.841157,0
+PFE.US,D,20180409,000000,29.7008,30.2317,29.6325,29.8375,23068396.894662,0
+PFE.US,D,20180410,000000,30.2884,30.3723,30.0551,30.2483,23428106.569133,0
+PFE.US,D,20180411,000000,30.0648,30.3498,29.9457,30.1126,15651455.235629,0
+PFE.US,D,20180412,000000,30.3157,30.7109,30.2648,30.5606,26857978.7493,0
+PFE.US,D,20180413,000000,30.6338,30.7109,30.3986,30.5606,20042925.019607,0
+PFE.US,D,20180416,000000,30.7109,30.9032,30.6172,30.7363,17965873.293648,0
+PFE.US,D,20180417,000000,30.9217,30.9471,30.5158,30.5674,19931572.453192,0
+PFE.US,D,20180418,000000,30.6095,30.785,30.5303,30.7021,16522704.275109,0
+PFE.US,D,20180419,000000,30.6172,30.8679,30.5158,30.7363,18760040.371147,0
+PFE.US,D,20180420,000000,30.7109,30.9519,30.6846,30.8201,25227382.468147,0
+PFE.US,D,20180423,000000,30.8534,31.0408,30.7939,30.9607,28620623.168634,0
+PFE.US,D,20180424,000000,31.0534,31.355,30.9364,31.1804,30566123.728847,0
+PFE.US,D,20180425,000000,31.0612,31.1637,30.7187,30.8612,31269496.503849,0
+PFE.US,D,20180426,000000,30.9607,31.2173,30.9217,31.0057,23010101.515479,0
+PFE.US,D,20180427,000000,30.9471,31.2232,30.8769,31.1316,16266334.126938,0
+PFE.US,D,20180430,000000,31.2398,31.2818,30.625,30.8026,31907360.114192,0
+PFE.US,D,20180501,000000,29.937,30.3293,29.1445,29.7847,57823034.037081,0
+PFE.US,D,20180502,000000,29.5915,29.7593,29.2314,29.3564,33321960.902752,0
+PFE.US,D,20180503,000000,29.2968,29.3466,28.9602,29.245,26519587.655341,0
+PFE.US,D,20180504,000000,29.0772,29.4441,28.9201,29.3134,22322569.352644,0
+PFE.US,D,20180507,000000,29.2714,29.5584,29.2041,29.3895,24334342.468167,0
+PFE.US,D,20180508,000000,29.3729,29.5233,29.2041,29.4315,31877804.087453,0
+PFE.US,D,20180509,000000,29.4657,29.7897,29.3378,29.5915,23037814.133117,0
+PFE.US,D,20180510,000000,29.7349,29.9985,29.6413,29.77,34514536.949614,0
+PFE.US,D,20180511,000000,29.8452,30.2113,29.7944,30.1595,24143735.606643,0
+PFE.US,D,20180514,000000,30.1673,30.5215,30.1547,30.467,23993074.057503,0
+PFE.US,D,20180515,000000,30.38,30.3927,30.1448,30.3225,21603974.87548,0
+PFE.US,D,20180516,000000,30.3566,30.4797,30.221,30.3137,24423790.334001,0
+PFE.US,D,20180517,000000,30.2698,30.3976,30.1087,30.3411,14541472.933715,0
+PFE.US,D,20180518,000000,30.2541,30.3713,30.0999,30.2775,17571426.782871,0
+PFE.US,D,20180521,000000,30.3411,30.4757,30.1771,30.4152,19881135.386622,0
+PFE.US,D,20180522,000000,30.4152,30.663,30.3225,30.3488,16167283.933877,0
+PFE.US,D,20180523,000000,30.3137,30.6152,30.2698,30.5616,22735126.153832,0
+PFE.US,D,20180524,000000,30.5518,30.663,30.3888,30.4904,19568637.068966,0
+PFE.US,D,20180525,000000,30.4337,30.5167,30.1966,30.3137,16756967.859668,0
+PFE.US,D,20180529,000000,30.0511,30.3566,30.0073,30.3322,31469151.337779,0
+PFE.US,D,20180530,000000,30.542,30.7967,30.4991,30.6269,32490031.092852,0
+PFE.US,D,20180531,000000,30.542,30.7558,30.4904,30.5265,34536625.068888,0
+PFE.US,D,20180601,000000,30.8066,30.828,30.6787,30.7967,24953452.285646,0
+PFE.US,D,20180604,000000,30.9364,31.0593,30.7792,30.9646,21234998.970604,0
+PFE.US,D,20180605,000000,31.0192,31.1296,30.8719,30.9578,23983077.226381,0
+PFE.US,D,20180606,000000,30.9217,31.0671,30.747,30.908,21629027.409724,0
+PFE.US,D,20180607,000000,31.0017,31.0866,30.9003,31.0017,19077562.721499,0
+PFE.US,D,20180608,000000,31.0378,31.1832,30.9646,31.154,18374477.883106,0
+PFE.US,D,20180611,000000,31.2642,31.2642,30.8241,30.8417,21782580.621167,0
+PFE.US,D,20180612,000000,30.9167,30.9217,30.709,30.8417,18283034.954727,0
+PFE.US,D,20180613,000000,30.9003,31.0192,30.7558,30.7705,17900367.203045,0
+PFE.US,D,20180614,000000,30.7705,30.913,30.623,30.7217,22289323.433648,0
+PFE.US,D,20180615,000000,30.747,30.9167,30.6152,30.8905,54895245.424715,0
+PFE.US,D,20180618,000000,30.6953,30.7705,30.3566,30.7217,26961858.284824,0
+PFE.US,D,20180619,000000,30.4904,30.8905,30.4757,30.7705,20642443.87622,0
+PFE.US,D,20180620,000000,30.8328,31.0768,30.7626,30.9744,23847065.60493,0
+PFE.US,D,20180621,000000,30.8153,30.8905,30.7138,30.8417,18865136.208285,0
+PFE.US,D,20180622,000000,31.0017,31.1266,30.9217,31.0192,31325210.700417,0
+PFE.US,D,20180625,000000,30.8582,30.9744,30.7001,30.908,22808693.444766,0
+PFE.US,D,20180626,000000,30.9266,31.0818,30.8417,30.908,28404153.246685,0
+PFE.US,D,20180627,000000,30.8417,31.0505,30.7391,30.7626,32828026.658232,0
+PFE.US,D,20180628,000000,30.6787,30.9978,30.6787,30.8905,18432947.458815,0
+PFE.US,D,20180629,000000,30.9646,31.0768,30.8241,30.8241,23464129.385663,0
+PFE.US,D,20180702,000000,30.585,30.9003,30.585,30.8642,16255567.757054,0
+PFE.US,D,20180703,000000,30.9167,31.0768,30.7889,30.8806,10729713.81217,0
+PFE.US,D,20180705,000000,31.0446,31.3589,31.0192,31.3248,22771488.141242,0
+PFE.US,D,20180706,000000,31.4341,31.6399,31.3286,31.5288,26539717.600746,0
+PFE.US,D,20180709,000000,31.6624,31.8342,31.4438,31.5706,24935986.522376,0
+PFE.US,D,20180710,000000,31.6887,31.8576,31.6058,31.8009,22618170.607448,0
+PFE.US,D,20180711,000000,31.6468,31.7765,31.5706,31.6136,19872622.300015,0
+PFE.US,D,20180712,000000,31.7815,31.9123,31.6136,31.8751,18956423.384477,0
+PFE.US,D,20180713,000000,31.8576,31.9377,31.6224,31.8849,17016082.115437,0
+PFE.US,D,20180716,000000,31.843,31.8986,31.679,31.7571,19976927.079995,0
+PFE.US,D,20180717,000000,31.8283,32.0889,31.8186,31.9874,17577387.378056,0
+PFE.US,D,20180718,000000,31.9377,32.0537,31.843,31.9972,23231924.394148,0
+PFE.US,D,20180719,000000,31.8186,31.9454,31.6985,31.7424,18534251.959837,0
+PFE.US,D,20180720,000000,31.6058,31.7171,31.5365,31.7171,17412230.628726,0
+PFE.US,D,20180723,000000,31.7239,31.8654,31.5542,31.6136,23287331.185086,0
+PFE.US,D,20180724,000000,31.7492,32.0703,31.6595,32.0303,19883222.670857,0
+PFE.US,D,20180725,000000,32.0049,32.3456,31.9123,32.2773,19146132.621558,0
+PFE.US,D,20180726,000000,32.3172,32.5983,32.3172,32.4197,27740294.391497,0
+PFE.US,D,20180727,000000,32.37,32.692,32.3456,32.6334,24739264.338165,0
+PFE.US,D,20180730,000000,32.5915,32.8608,32.4372,32.7847,24547481.137761,0
+PFE.US,D,20180731,000000,32.4626,33.9733,32.4021,33.9265,56771787.729089,0
+PFE.US,D,20180801,000000,33.6688,34.2554,33.5928,34.2134,36555839.450053,0
+PFE.US,D,20180802,000000,33.9479,34.4613,33.8738,33.9713,35300313.902755,0
+PFE.US,D,20180803,000000,33.9479,34.8399,33.8367,34.7356,30305100.484108,0
+PFE.US,D,20180806,000000,34.5794,35.3182,34.556,35.1629,30428300.463544,0
+PFE.US,D,20180807,000000,35.002,35.3455,34.9493,34.9923,20959745.919204,0
+PFE.US,D,20180808,000000,34.8809,35.6783,34.7697,35.4811,28609951.069809,0
+PFE.US,D,20180809,000000,35.3865,35.447,34.9669,35.1288,22280373.831043,0
+PFE.US,D,20180810,000000,34.9669,35.3942,34.8722,35.0692,20146446.939915,0
+PFE.US,D,20180813,000000,35.0869,35.3094,34.9669,34.9669,21991774.251829,0
+PFE.US,D,20180814,000000,34.9923,35.1591,34.7356,34.8809,19197127.117005,0
+PFE.US,D,20180815,000000,34.958,35.3367,34.8302,35.2654,24835139.031059,0
+PFE.US,D,20180816,000000,35.3269,35.5329,35.1903,35.4889,18223408.509161,0
+PFE.US,D,20180817,000000,35.5407,36.1507,35.5329,36.0658,28691080.539267,0
+PFE.US,D,20180820,000000,36.1594,36.6454,36.0658,36.2678,24937623.969704,0
+PFE.US,D,20180821,000000,36.2678,36.3623,35.9788,36.1233,20632696.04366,0
+PFE.US,D,20180822,000000,36.1146,36.2725,35.8228,36.0471,16611494.292892,0
+PFE.US,D,20180823,000000,36.0813,36.2608,35.9525,36.1594,23289015.767944,0
+PFE.US,D,20180824,000000,36.3556,36.4073,35.9877,36.3302,23986514.021336,0
+PFE.US,D,20180827,000000,36.4326,36.5185,35.3942,35.6275,27113355.977282,0
+PFE.US,D,20180828,000000,35.6519,35.7993,35.404,35.5572,22004541.832371,0
+PFE.US,D,20180829,000000,35.5572,35.6559,35.2752,35.5572,17478860.799253,0
+PFE.US,D,20180830,000000,35.3269,35.9047,35.3005,35.5572,17733911.152582,0
+PFE.US,D,20180831,000000,35.3787,35.6226,35.2079,35.5748,23235164.449499,0
+PFE.US,D,20180904,000000,35.5407,35.6012,35.3182,35.447,16913874.866546,0
+PFE.US,D,20180905,000000,35.3787,35.9164,35.3533,35.8589,24161346.875245,0
+PFE.US,D,20180906,000000,35.8589,35.9096,35.5163,35.7993,20326532.331374,0
+PFE.US,D,20180907,000000,35.6353,36.2862,35.525,36.1594,23498850.851689,0
+PFE.US,D,20180910,000000,36.3106,36.6044,36.0276,36.0374,23787383.82635,0
+PFE.US,D,20180911,000000,35.9877,36.3516,35.9437,36.2531,21768307.777719,0
+PFE.US,D,20180912,000000,36.2462,36.662,36.2267,36.3389,19386931.649832,0
+PFE.US,D,20180913,000000,36.4151,36.7742,36.3556,36.7157,20669084.672891,0
+PFE.US,D,20180914,000000,36.6298,36.8425,36.4151,36.8083,18603394.659054,0
+PFE.US,D,20180917,000000,36.8601,36.9987,36.622,36.8514,18718217.835044,0
+PFE.US,D,20180918,000000,36.8425,37.4241,36.6981,37.2817,22661001.43402,0
+PFE.US,D,20180919,000000,37.2035,37.4261,36.8357,37.065,26335176.041968,0
+PFE.US,D,20180920,000000,37.1587,37.597,37.144,37.4856,20396448.668096,0
+PFE.US,D,20180921,000000,37.512,37.8681,37.3666,37.7521,41072843.446893,0
+PFE.US,D,20180924,000000,37.6496,38.0917,37.5539,37.6408,20031086.828756,0
+PFE.US,D,20180925,000000,37.8096,37.9473,37.4944,37.5208,16962225.673565,0
+PFE.US,D,20180926,000000,37.5636,37.9668,37.392,37.4261,20357566.979198,0
+PFE.US,D,20180927,000000,37.5208,37.8546,37.4261,37.6144,16484975.357326,0
+PFE.US,D,20180928,000000,37.6408,37.8184,37.4642,37.7609,17112940.50635,0
+PFE.US,D,20181001,000000,37.7248,38.1454,37.6233,37.9307,18682990.174413,0
+PFE.US,D,20181002,000000,37.8808,38.035,37.8096,37.8906,20117135.812996,0
+PFE.US,D,20181003,000000,37.9404,38.4205,37.9404,38.3932,26528388.678557,0
+PFE.US,D,20181004,000000,38.1542,38.3777,37.9473,38.3005,20995196.96126,0
+PFE.US,D,20181005,000000,38.3094,38.5581,38.2137,38.4792,20056149.609855,0
+PFE.US,D,20181008,000000,38.3425,38.8314,38.3005,38.7963,27327828.787313,0
+PFE.US,D,20181009,000000,38.5494,39.2511,38.3777,38.9593,23792699.894396,0
+PFE.US,D,20181010,000000,38.9426,39.1847,38.1103,38.1365,37367402.612212,0
+PFE.US,D,20181011,000000,38.0078,38.12,36.3341,36.6795,49052704.248109,0
+PFE.US,D,20181012,000000,36.6454,37.6662,36.5342,37.512,33681005.556375,0
+PFE.US,D,20181015,000000,37.3998,37.4515,36.8279,36.9451,26578408.698154,0
+PFE.US,D,20181016,000000,37.144,37.6828,36.8776,37.6408,24752322.929372,0
+PFE.US,D,20181017,000000,37.5032,38.3825,37.4856,38.1893,25638737.313317,0
+PFE.US,D,20181018,000000,37.9932,38.1278,37.4515,37.6994,24912586.805741,0
+PFE.US,D,20181019,000000,37.7443,38.4118,37.6828,38.1278,21664342.168617,0
+PFE.US,D,20181022,000000,38.078,38.1365,37.7169,38.0166,19961265.787779,0
+PFE.US,D,20181023,000000,37.6057,37.9755,37.4339,37.7872,25548964.6222,0
+PFE.US,D,20181024,000000,37.5393,37.9443,36.2912,36.3975,40889674.776955,0
+PFE.US,D,20181025,000000,36.3205,37.6496,35.6949,37.1968,42742716.945522,0
+PFE.US,D,20181026,000000,36.8865,37.0836,36.1408,36.5018,33546154.903523,0
+PFE.US,D,20181029,000000,36.8006,37.4261,36.4658,37.0396,35264985.822952,0
+PFE.US,D,20181030,000000,35.9437,36.9207,35.7993,36.7488,39225366.344933,0
+PFE.US,D,20181031,000000,36.8514,37.4095,36.5947,36.8963,31218498.934345,0
+PFE.US,D,20181101,000000,37.0172,37.5539,36.9217,37.4174,26883277.208049,0
+PFE.US,D,20181102,000000,37.4944,37.5636,36.3975,36.7829,26822330.967639,0
+PFE.US,D,20181105,000000,36.6981,37.3714,36.6981,37.2895,23949250.310742,0
+PFE.US,D,20181106,000000,37.3403,37.349,36.5732,36.8514,24575703.024061,0
+PFE.US,D,20181107,000000,37.1684,38.1824,37.0924,38.0429,40743622.262908,0
+PFE.US,D,20181108,000000,37.8711,38.1639,37.5345,37.8614,28236019.786162,0
+PFE.US,D,20181109,000000,37.7492,38.5182,37.7492,38.2322,28616338.958822,0
+PFE.US,D,20181112,000000,38.2322,38.4665,37.9033,38.0878,24013611.827712,0
+PFE.US,D,20181113,000000,38.277,38.3884,37.4291,37.5763,22151280.88566,0
+PFE.US,D,20181114,000000,37.7852,37.8614,36.8796,37.0485,31205409.602576,0
+PFE.US,D,20181115,000000,36.8679,37.4602,36.5615,37.308,28499440.794823,0
+PFE.US,D,20181116,000000,37.2135,37.8009,37.0513,37.5686,27036106.991573,0
+PFE.US,D,20181119,000000,38.1464,38.2235,37.5686,38.1464,26010933.80452,0
+PFE.US,D,20181120,000000,37.9999,38.3269,37.4729,37.5853,25238388.614424,0
+PFE.US,D,20181121,000000,37.5599,37.5599,36.9324,37.2135,21609405.708294,0
+PFE.US,D,20181123,000000,37.0846,37.598,36.9538,37.2476,9718023.4360939,0
+PFE.US,D,20181126,000000,37.4037,37.5501,37.0211,37.4203,22139052.289658,0
+PFE.US,D,20181127,000000,37.3002,38.121,37.1041,38.0517,21719339.08538,0
+PFE.US,D,20181128,000000,38.2409,38.7846,38.078,38.768,21858579.490643,0
+PFE.US,D,20181129,000000,38.648,39.5711,38.5943,39.294,28641220.370599,0
+PFE.US,D,20181130,000000,39.1574,39.942,39.0978,39.9166,49507089.733512,0
+PFE.US,D,20181203,000000,40.0376,40.0465,39.5107,39.7098,29414093.460034,0
+PFE.US,D,20181204,000000,39.9166,40.1225,38.9496,38.975,31540581.134892,0
+PFE.US,D,20181206,000000,38.4909,38.8451,37.6594,38.8373,35369574.440799,0
+PFE.US,D,20181207,000000,38.6986,38.807,37.7101,37.9219,30727459.426183,0
+PFE.US,D,20181210,000000,38.1112,38.4742,37.1891,38.3366,28775900.925667,0
+PFE.US,D,20181211,000000,38.0604,38.4322,37.6194,37.9999,26267303.952691,0
+PFE.US,D,20181212,000000,38.2927,38.7221,38.121,38.1278,22175471.659452,0
+PFE.US,D,20181213,000000,38.3884,38.768,38.1737,38.482,25947602.096414,0
+PFE.US,D,20181214,000000,38.0604,38.0946,37.4944,37.8165,36288736.746618,0
+PFE.US,D,20181217,000000,37.5599,37.9658,37.1119,37.2232,42472166.175591,0
+PFE.US,D,20181218,000000,37.5345,37.5599,36.2979,36.6103,34201833.69487,0
+PFE.US,D,20181219,000000,36.9811,37.1187,35.8842,36.2404,40588357.826785,0
+PFE.US,D,20181220,000000,36.012,36.62,35.8589,36.2209,37903672.760239,0
+PFE.US,D,20181221,000000,35.9534,37.0182,35.7896,36.2033,68048241.925079,0
+PFE.US,D,20181224,000000,36.0999,36.2307,34.9853,35.0137,21732796.279222,0
+PFE.US,D,20181226,000000,35.1083,36.4385,34.9005,36.4288,27951023.000943,0
+PFE.US,D,20181227,000000,36.0999,36.9996,35.6256,36.9996,31750215.380292,0
+PFE.US,D,20181228,000000,37.145,37.589,36.9625,37.0943,27999149.401853,0
+PFE.US,D,20181231,000000,37.308,37.7589,37.2135,37.6877,22563261.813632,0
+PFE.US,D,20190102,000000,37.2319,37.5599,36.8123,37.3441,29042325.287345,0
+PFE.US,D,20190103,000000,37.3343,37.4203,36.2209,36.2979,31320424.394742,0
+PFE.US,D,20190104,000000,36.6454,37.4251,36.4834,37.1285,29828047.932158,0
+PFE.US,D,20190107,000000,37.1891,37.6642,37.0084,37.3266,23070406.302804,0
+PFE.US,D,20190108,000000,37.6116,37.7316,37.2573,37.4993,21621834.117957,0
+PFE.US,D,20190109,000000,37.5247,37.7062,37.3002,37.4203,22094719.274235,0
+PFE.US,D,20190110,000000,37.3179,37.3266,36.2902,36.5322,43657637.053633,0
+PFE.US,D,20190111,000000,36.5498,37.0241,36.3927,37.0241,23146214.580788,0
+PFE.US,D,20190114,000000,36.7401,36.8083,36.4111,36.583,19344972.830567,0
+PFE.US,D,20190115,000000,36.7819,37.3343,36.6366,36.8963,28421505.269872,0
+PFE.US,D,20190116,000000,36.7732,36.947,36.2902,36.3575,33150936.804611,0
+PFE.US,D,20190117,000000,36.2209,36.8347,36.1173,36.6698,26566655.556194,0
+PFE.US,D,20190118,000000,37.0084,37.0241,36.4883,36.7225,42434934.230247,0
+PFE.US,D,20190122,000000,36.62,36.8591,36.2033,36.4981,32353982.582725,0
+PFE.US,D,20190123,000000,36.257,36.4385,35.8763,36.4024,26880557.6929,0
+PFE.US,D,20190124,000000,36.0745,36.0832,35.0712,35.3572,37793086.658531,0
+PFE.US,D,20190125,000000,35.487,35.6178,34.9736,35.0907,39412047.636548,0
+PFE.US,D,20190128,000000,34.9697,34.9951,34.0866,34.1325,43216434.146376,0
+PFE.US,D,20190129,000000,34.1061,35.2704,34.0797,35.203,56454106.552494,0
+PFE.US,D,20190130,000000,35.203,36.0491,35.1659,35.9017,39632355.005457,0
+PFE.US,D,20190131,000000,36.0403,37.1206,36.013,36.9732,44582728.18939,0
+PFE.US,D,20190201,000000,37.3383,37.5569,37.0592,37.348,29672644.138815,0
+PFE.US,D,20190204,000000,37.3119,37.3119,36.5469,36.9635,21161544.395068,0
+PFE.US,D,20190205,000000,36.9548,37.2162,36.6337,36.6767,23014647.020076,0
+PFE.US,D,20190206,000000,36.5118,36.904,36.3975,36.8679,17919597.474638,0
+PFE.US,D,20190207,000000,36.6767,36.7118,35.891,36.3195,26413644.403346,0
+PFE.US,D,20190208,000000,36.1711,36.7909,36.136,36.7811,29956728.953996,0
+PFE.US,D,20190211,000000,36.826,36.8504,36.1554,36.3019,29522725.486616,0
+PFE.US,D,20190212,000000,36.3292,36.5898,36.0501,36.4677,33267741.722236,0
+PFE.US,D,20190213,000000,36.5118,36.6337,36.0501,36.3195,26968327.123986,0
+PFE.US,D,20190214,000000,36.3195,36.6854,36.2511,36.5536,21639184.091772,0
+PFE.US,D,20190215,000000,36.9118,37.025,36.6493,36.9294,20880970.152195,0
+PFE.US,D,20190219,000000,36.7909,37.3296,36.7421,37.105,26615265.60863,0
+PFE.US,D,20190220,000000,37.0416,37.068,36.5195,36.7548,29798014.402006,0
+PFE.US,D,20190221,000000,36.5985,36.8591,36.459,36.704,21363418.697655,0
+PFE.US,D,20190222,000000,36.8415,37.5618,36.7722,37.4174,26992665.452482,0
+PFE.US,D,20190225,000000,37.4866,37.7716,37.3998,37.5218,27532150.038723,0
+PFE.US,D,20190226,000000,37.4174,37.6535,37.2788,37.4701,18026924.051972,0
+PFE.US,D,20190227,000000,37.4339,37.6438,37.2875,37.391,17946511.86232,0
+PFE.US,D,20190228,000000,37.4085,38.1298,37.3383,37.7579,42485842.652116,0
+PFE.US,D,20190301,000000,37.9843,38.1395,37.7042,37.7667,29049524.727223,0
+PFE.US,D,20190304,000000,37.835,37.9668,37.348,37.513,24842711.456436,0
+PFE.US,D,20190305,000000,37.5305,37.6711,37.3217,37.3568,28899260.756031,0
+PFE.US,D,20190306,000000,37.2944,37.3383,36.2511,36.459,24412250.326612,0
+PFE.US,D,20190307,000000,36.459,36.4864,35.9261,36.0501,31640253.312013,0
+PFE.US,D,20190308,000000,35.9984,36.093,35.1347,35.6158,34102130.777184,0
+PFE.US,D,20190311,000000,35.7983,36.1634,35.5358,36.1457,31765988.363219,0
+PFE.US,D,20190312,000000,36.3195,36.5118,36.0354,36.3477,26329257.458884,0
+PFE.US,D,20190313,000000,36.4677,36.6942,36.1886,36.5898,25833434.719104,0
+PFE.US,D,20190314,000000,36.58,36.6493,35.8218,35.8763,34988246.977668,0
+PFE.US,D,20190315,000000,35.9105,36.4766,35.5875,36.3887,81446428.230813,0
+PFE.US,D,20190318,000000,36.381,36.6386,36.2745,36.4151,20690789.559813,0
+PFE.US,D,20190319,000000,36.5536,36.9548,36.3623,36.8415,28761409.824221,0
+PFE.US,D,20190320,000000,36.7548,36.9254,36.3887,36.7303,25597771.414239,0
+PFE.US,D,20190321,000000,36.5195,37.1383,36.4677,36.8865,26429522.928874,0
+PFE.US,D,20190322,000000,36.7548,37.1206,36.4288,36.4512,21372407.238306,0
+PFE.US,D,20190325,000000,36.4151,36.7118,36.2941,36.4844,21594206.54921,0
+PFE.US,D,20190326,000000,36.7548,37.1918,36.6942,36.9451,22711341.155473,0
+PFE.US,D,20190327,000000,36.5985,37.1383,36.5118,36.5985,21192617.980938,0
+PFE.US,D,20190328,000000,36.7381,36.901,36.6337,36.8337,18426299.299701,0
+PFE.US,D,20190329,000000,36.9294,37.0865,36.7488,36.9918,23618420.370622,0
+PFE.US,D,20190401,000000,37.0865,37.3958,37.0592,37.3119,22162049.304916,0
+PFE.US,D,20190402,000000,37.4085,37.6087,37.226,37.3734,20288585.155593,0
+PFE.US,D,20190403,000000,37.4437,37.513,37.0592,37.3119,17647748.428258,0
+PFE.US,D,20190404,000000,37.269,37.3695,37.0192,37.226,14151173.324899,0
+PFE.US,D,20190405,000000,37.4339,37.6955,37.3568,37.4437,16948647.566843,0
+PFE.US,D,20190408,000000,37.513,37.6955,37.3734,37.5736,16786852.810431,0
+PFE.US,D,20190409,000000,37.4339,37.4525,37.0865,37.3119,20506374.872384,0
+PFE.US,D,20190410,000000,37.3831,37.3831,37.144,37.2162,14381741.893772,0
+PFE.US,D,20190411,000000,37.269,37.3032,36.5722,36.8162,22020254.358859,0
+PFE.US,D,20190412,000000,36.8776,36.8776,36.214,36.3292,23244376.371576,0
+PFE.US,D,20190415,000000,36.459,36.6854,36.1183,36.659,20002768.622025,0
+PFE.US,D,20190416,000000,36.7722,36.8415,35.5621,35.6402,29963713.209932,0
+PFE.US,D,20190417,000000,35.6226,35.7104,34.309,34.7336,46200028.152314,0
+PFE.US,D,20190418,000000,34.7784,34.7784,33.4629,34.3003,55097141.245696,0
+PFE.US,D,20190422,000000,33.9938,34.4047,33.8026,33.9499,33789282.017109,0
+PFE.US,D,20190423,000000,34.0466,34.5237,33.8641,34.3334,29054254.675199,0
+PFE.US,D,20190424,000000,34.4047,34.5237,34.1081,34.2915,23090096.658158,0
+PFE.US,D,20190425,000000,34.1861,34.6887,34.1128,34.5003,19749344.444485,0
+PFE.US,D,20190426,000000,34.5521,34.8302,34.3549,34.8126,21844143.72221,0
+PFE.US,D,20190429,000000,34.8126,34.8556,34.4828,34.4828,25303610.86716,0
+PFE.US,D,20190430,000000,35.1883,35.8686,34.6663,35.3699,37429247.501749,0
+PFE.US,D,20190501,000000,35.3533,35.6402,34.9863,35.5095,22552444.209476,0
+PFE.US,D,20190502,000000,35.5446,35.7271,35.3416,35.7193,22299509.831575,0
+PFE.US,D,20190503,000000,35.9017,36.1408,35.7348,36.0501,20331780.77018,0
+PFE.US,D,20190506,000000,35.6314,36.381,35.5709,36.2745,28293589.688056,0
+PFE.US,D,20190507,000000,36.0501,36.3292,35.2742,35.5621,30069231.21747,0
+PFE.US,D,20190508,000000,35.5358,35.7348,35.2216,35.6666,25938807.221311,0
+PFE.US,D,20190509,000000,35.4109,35.8862,35.3513,35.7104,21305806.783656,0
+PFE.US,D,20190510,000000,35.7017,35.8686,35.0303,35.7807,18778619.967487,0
+PFE.US,D,20190513,000000,35.3513,35.7202,35.2801,35.648,30244421.686597,0
+PFE.US,D,20190514,000000,35.6753,35.9115,35.6402,35.7281,28907450.042041,0
+PFE.US,D,20190515,000000,35.9037,36.2804,35.7632,36.1604,36193608.024723,0
+PFE.US,D,20190516,000000,36.1604,36.8883,36.1604,36.5888,27542402.016519,0
+PFE.US,D,20190517,000000,36.3078,36.7391,36.2472,36.4414,31515089.010596,0
+PFE.US,D,20190520,000000,36.378,36.6493,36.2716,36.5459,26185274.809421,0
+PFE.US,D,20190521,000000,36.6493,36.7391,36.4532,36.6171,31080256.572698,0
+PFE.US,D,20190522,000000,36.6337,37.0904,36.5108,36.8982,27290187.992479,0
+PFE.US,D,20190523,000000,36.7655,36.8883,36.5927,36.8357,27529219.438373,0
+PFE.US,D,20190524,000000,36.9568,37.1734,36.7869,36.8601,16609973.659705,0
+PFE.US,D,20190528,000000,37.0358,37.3276,36.8083,36.8181,53383139.66873,0
+PFE.US,D,20190529,000000,36.6259,36.7655,36.2716,36.659,29040392.730611,0
+PFE.US,D,20190530,000000,36.6259,36.8601,36.5362,36.8181,18727228.918775,0
+PFE.US,D,20190531,000000,36.6337,36.8883,36.4219,36.4834,24444528.942556,0
+PFE.US,D,20190603,000000,36.579,37.0719,36.5282,36.8357,24448565.178492,0
+PFE.US,D,20190604,000000,37.3276,37.5656,36.9391,37.1099,19925152.798931,0
+PFE.US,D,20190605,000000,37.432,37.6438,37.2612,37.3276,23126766.051198,0
+PFE.US,D,20190606,000000,37.6087,37.8594,37.3276,37.5295,26447262.283157,0
+PFE.US,D,20190607,000000,37.8019,37.9999,37.6623,37.7131,21620437.471706,0
+PFE.US,D,20190610,000000,37.996,37.996,37.4944,37.8457,16493706.701933,0
+PFE.US,D,20190611,000000,37.96,38.0477,37.3881,37.4944,20313316.963295,0
+PFE.US,D,20190612,000000,37.3187,37.9326,37.309,37.8546,17596548.995724,0
+PFE.US,D,20190613,000000,37.8457,37.9062,37.226,37.3451,15617346.531495,0
+PFE.US,D,20190614,000000,37.3627,37.6711,37.3276,37.5726,14250427.430362,0
+PFE.US,D,20190617,000000,37.5208,37.6955,37.2125,37.6799,15218843.291072,0
+PFE.US,D,20190618,000000,37.6261,38.0741,37.6261,37.8457,24654117.077111,0
+PFE.US,D,20190619,000000,37.9326,38.2986,37.8634,38.2225,23488205.394687,0
+PFE.US,D,20190620,000000,38.5133,38.7592,38.2273,38.3122,25374484.260081,0
+PFE.US,D,20190621,000000,38.2683,38.6625,38.0576,38.3727,41182411.011277,0
+PFE.US,D,20190624,000000,38.3894,38.5738,38.1971,38.4528,26587735.385,0
+PFE.US,D,20190625,000000,38.5327,38.9182,38.4528,38.4528,30696033.348523,0
+PFE.US,D,20190626,000000,38.3825,38.4859,37.3451,37.7765,44279236.856723,0
+PFE.US,D,20190627,000000,37.8019,38.277,37.793,38.1619,23748726.543562,0
+PFE.US,D,20190628,000000,38.1815,38.4128,37.7628,38.0653,42893757.628276,0
+PFE.US,D,20190701,000000,38.2322,38.5591,38.079,38.4606,23058677.753294,0
+PFE.US,D,20190702,000000,38.3825,38.8548,38.365,38.8548,17860921.937156,0
+PFE.US,D,20190703,000000,38.9885,39.1564,38.6461,39.0139,11118714.119851,0
+PFE.US,D,20190705,000000,38.9349,38.9641,38.4693,38.5903,19754107.182395,0
+PFE.US,D,20190708,000000,38.4859,38.5504,37.7677,38.0477,25865407.978788,0
+PFE.US,D,20190709,000000,38.1532,38.4859,38.0477,38.1093,15357417.650801,0
+PFE.US,D,20190710,000000,38.3552,38.7543,38.1668,38.7163,16518398.546903,0
+PFE.US,D,20190711,000000,38.0653,38.277,37.2397,37.7677,41444019.351401,0
+PFE.US,D,20190712,000000,37.7052,37.7765,36.9147,37.2573,36258558.735819,0
+PFE.US,D,20190715,000000,37.1431,37.5813,37.1158,37.5656,21987630.423922,0
+PFE.US,D,20190716,000000,37.5989,37.754,37.3276,37.6535,21112545.986852,0
+PFE.US,D,20190717,000000,37.8634,37.9501,37.5462,37.5559,17644491.97794,0
+PFE.US,D,20190718,000000,37.6623,37.837,37.3881,37.837,14823752.253155,0
+PFE.US,D,20190719,000000,37.9501,37.9688,37.5813,37.5813,25430575.540891,0
+PFE.US,D,20190722,000000,37.634,37.8019,37.3881,37.6261,13552984.509984,0
+PFE.US,D,20190723,000000,37.6535,37.9872,37.5656,37.8634,21148625.161081,0
+PFE.US,D,20190724,000000,37.6857,37.7852,37.2309,37.6857,19562426.450533,0
+PFE.US,D,20190725,000000,37.634,37.7852,37.3724,37.4944,18911439.693802,0
+PFE.US,D,20190726,000000,37.4846,37.9326,37.2846,37.8634,22741711.807134,0
+PFE.US,D,20190729,000000,37.0533,37.7852,36.3263,36.4219,69706824.41488,0
+PFE.US,D,20190730,000000,34.999,35.3591,33.9188,34.0827,103373548.93033,0
+PFE.US,D,20190731,000000,33.9188,34.8575,33.8397,34.1295,60799244.159763,0
+PFE.US,D,20190801,000000,33.9763,34.2524,33.4191,33.9265,55224596.74375,0
+PFE.US,D,20190802,000000,33.9265,34.1822,33.4815,33.702,31186416.03332,0
+PFE.US,D,20190805,000000,33.4893,33.5537,32.2918,32.7818,49239718.562491,0
+PFE.US,D,20190806,000000,32.9848,33.0901,32.3466,32.773,34216103.464262,0
+PFE.US,D,20190807,000000,32.5046,32.6247,31.8059,32.4431,34249709.047846,0
+PFE.US,D,20190808,000000,32.611,32.773,32.4617,32.7008,24984975.708424,0
+PFE.US,D,20190809,000000,32.6032,32.6666,32.0264,32.2392,27162160.719951,0
+PFE.US,D,20190812,000000,32.2041,32.2128,30.8485,31.3891,44518197.599323,0
+PFE.US,D,20190813,000000,31.4233,31.7561,31.1754,31.2193,48766808.813762,0
+PFE.US,D,20190814,000000,30.9802,31.0251,30.3332,30.3683,41327235.952171,0
+PFE.US,D,20190815,000000,30.4211,30.6699,30.1293,30.5821,32855257.673715,0
+PFE.US,D,20190816,000000,30.7939,31.0495,30.5899,30.7314,32105001.441238,0
+PFE.US,D,20190819,000000,30.9802,31.3248,30.8914,31.2028,23531099.751755,0
+PFE.US,D,20190820,000000,31.1306,31.1842,30.6611,30.6963,21322886.240517,0
+PFE.US,D,20190821,000000,30.9978,31.147,30.8816,30.9276,20549973.188349,0
+PFE.US,D,20190822,000000,31.0065,31.2457,30.8642,31.1139,18114924.037283,0
+PFE.US,D,20190823,000000,31.2272,31.353,30.3059,30.4572,29702907.198506,0
+PFE.US,D,20190826,000000,30.7236,30.9177,30.5821,30.9013,18688610.574033,0
+PFE.US,D,20190827,000000,31.0495,31.1236,30.4308,30.4572,26439741.092051,0
+PFE.US,D,20190828,000000,30.4572,31.1754,30.3986,31.1139,27871159.018,0
+PFE.US,D,20190829,000000,31.7434,31.7434,31.2408,31.3345,20981089.092167,0
+PFE.US,D,20190830,000000,31.5912,31.679,31.2915,31.5297,20190367.007106,0
+PFE.US,D,20190903,000000,31.5833,32.1816,31.4946,32.0362,28481583.601717,0
+PFE.US,D,20190904,000000,32.1952,32.2831,31.6624,31.7765,22109249.313729,0
+PFE.US,D,20190905,000000,32.0264,32.3553,31.8293,32.2305,23638738.858147,0
+PFE.US,D,20190906,000000,32.2489,32.4295,32.0264,32.3738,22328915.229554,0
+PFE.US,D,20190909,000000,32.4529,32.6745,32.044,32.6666,26396188.88693,0
+PFE.US,D,20190910,000000,32.4529,33.1535,31.9474,33.1535,34499486.369918,0
+PFE.US,D,20190911,000000,33.4727,33.4893,32.7261,33.1799,18145981.228187,0
+PFE.US,D,20190912,000000,33.3214,33.3663,32.8657,33.0637,17856242.198766,0
+PFE.US,D,20190913,000000,33.1624,33.3429,32.4715,32.7359,25779990.200779,0
+PFE.US,D,20190916,000000,32.3367,32.8286,32.2392,32.6666,21263064.080032,0
+PFE.US,D,20190917,000000,32.6294,32.6384,32.2352,32.3738,23954565.354103,0
+PFE.US,D,20190918,000000,32.4344,32.569,32.1601,32.2674,21084176.545849,0
+PFE.US,D,20190919,000000,32.3007,32.607,32.2305,32.3836,19031320.717109,0
+PFE.US,D,20190920,000000,32.7174,33.0384,32.3553,32.5407,49515901.003582,0
+PFE.US,D,20190923,000000,32.2674,32.4529,32.1338,32.1426,18531870.590882,0
+PFE.US,D,20190924,000000,32.1689,32.4431,31.9132,31.9386,25926960.832977,0
+PFE.US,D,20190925,000000,31.8497,32.2392,31.6624,31.84,21757366.186625,0
+PFE.US,D,20190926,000000,31.9922,32.1426,31.5432,31.7356,18260934.539227,0
+PFE.US,D,20190927,000000,31.8059,32.2305,31.679,32.125,18809861.601768,0
+PFE.US,D,20190930,000000,32.1767,32.2041,31.8576,31.8654,18422536.654777,0
+PFE.US,D,20191001,000000,31.8654,31.9474,31.4233,31.4233,23594799.321933,0
+PFE.US,D,20191002,000000,31.2731,31.2818,30.7363,30.7753,24077049.078418,0
+PFE.US,D,20191003,000000,30.8114,31.4594,30.6874,31.4408,23836723.454816,0
+PFE.US,D,20191004,000000,31.4789,31.9132,31.436,31.8654,19356869.428487,0
+PFE.US,D,20191007,000000,31.7678,32.1601,31.7512,31.7765,12593102.229592,0
+PFE.US,D,20191008,000000,31.6194,31.8196,31.4136,31.4233,15833581.800477,0
+PFE.US,D,20191009,000000,31.6194,31.8323,31.5111,31.6546,14606233.05332,0
+PFE.US,D,20191010,000000,31.6712,31.9424,31.5746,31.7434,13215117.030284,0
+PFE.US,D,20191011,000000,32.0528,32.4431,31.9922,32.0264,19757802.198081,0
+PFE.US,D,20191014,000000,32.0703,32.2392,31.9132,32.1952,9490370.0972889,0
+PFE.US,D,20191015,000000,32.3279,32.5886,32.2918,32.3738,16258165.334637,0
+PFE.US,D,20191016,000000,32.4899,32.5943,32.2128,32.2305,15471533.79384,0
+PFE.US,D,20191017,000000,32.365,32.6481,32.2586,32.3367,16418082.867327,0
+PFE.US,D,20191018,000000,32.3182,32.5495,32.2392,32.3367,15211242.174502,0
+PFE.US,D,20191021,000000,32.5046,32.532,32.2489,32.3367,14189110.253825,0
+PFE.US,D,20191022,000000,32.2918,32.5495,32.1513,32.3094,15572914.121584,0
+PFE.US,D,20191023,000000,32.2041,32.6197,32.125,32.611,14997189.4855,0
+PFE.US,D,20191024,000000,32.5943,32.6745,32.1601,32.2763,21448461.440795,0
+PFE.US,D,20191025,000000,32.2831,32.7086,32.2041,32.611,18717778.244992,0
+PFE.US,D,20191028,000000,32.692,33.2415,32.6578,33.0637,27599374.526803,0
+PFE.US,D,20191029,000000,33.702,34.3775,33.6327,33.8884,34458068.584562,0
+PFE.US,D,20191030,000000,34.066,34.4281,33.9676,34.1295,23554781.256885,0
+PFE.US,D,20191031,000000,34.0495,34.2173,33.8631,34.0329,26251028.873899,0
+PFE.US,D,20191101,000000,34.3159,34.5354,34.0495,34.0495,20606364.70199,0
+PFE.US,D,20191104,000000,34.3324,34.3588,33.7303,33.7303,18944646.674753,0
+PFE.US,D,20191105,000000,33.7303,33.7909,33.2336,33.2415,23200771.907499,0
+PFE.US,D,20191106,000000,33.3575,33.4629,33.1301,33.3575,20065642.295741,0
+PFE.US,D,20191107,000000,33.4903,33.6494,33.0267,33.052,24079336.176313,0
+PFE.US,D,20191108,000000,33.0267,33.2756,32.9808,33.178,28211975.542387,0
+PFE.US,D,20191111,000000,33.052,33.138,32.9096,33.0707,13290449.854225,0
+PFE.US,D,20191112,000000,32.9808,33.2151,32.8657,33.1067,14132779.196623,0
+PFE.US,D,20191113,000000,33.0873,33.0873,32.5056,32.7759,27534148.175325,0
+PFE.US,D,20191114,000000,32.7388,32.9185,32.5232,32.7291,26691930.523639,0
+PFE.US,D,20191115,000000,32.8023,33.5557,32.7037,33.3839,38543593.938939,0
+PFE.US,D,20191118,000000,33.4825,33.5273,33.097,33.3302,19171889.114698,0
+PFE.US,D,20191119,000000,33.5186,33.743,33.4201,33.7246,28050609.104488,0
+PFE.US,D,20191120,000000,33.6454,33.7509,33.1418,33.178,21134374.860711,0
+PFE.US,D,20191121,000000,33.3214,33.9743,33.1692,33.7957,22188514.880377,0
+PFE.US,D,20191122,000000,33.8407,34.3969,33.7509,34.3247,27063595.203101,0
+PFE.US,D,20191125,000000,34.4594,34.8165,34.4301,34.6369,33474099.023608,0
+PFE.US,D,20191126,000000,34.512,34.558,34.0739,34.2896,36681498.674537,0
+PFE.US,D,20191127,000000,34.3695,34.6663,34.3247,34.5931,20343198.840002,0
+PFE.US,D,20191129,000000,34.512,34.8165,34.4857,34.4945,10376470.927491,0
+PFE.US,D,20191202,000000,34.7356,34.7453,34.2524,34.2896,16580097.931109,0
+PFE.US,D,20191203,000000,33.9929,34.2086,33.8845,34.0739,22155358.109013,0
+PFE.US,D,20191204,000000,34.2339,34.2603,33.9315,34.1529,15364929.619738,0
+PFE.US,D,20191205,000000,34.3598,34.3598,33.8407,34.0553,13877602.806987,0
+PFE.US,D,20191206,000000,34.2427,34.4945,34.2213,34.2896,13638685.101175,0
+PFE.US,D,20191209,000000,34.1198,34.3695,34.1198,34.3159,16718439.687243,0
+PFE.US,D,20191210,000000,34.27,34.5481,34.1949,34.4594,20311761.490802,0
+PFE.US,D,20191211,000000,34.3598,34.5384,34.2086,34.2261,16495611.592161,0
+PFE.US,D,20191212,000000,34.1812,34.5852,34.1812,34.512,14213198.559074,0
+PFE.US,D,20191213,000000,34.4945,34.6369,34.0914,34.3247,17670786.430934,0
+PFE.US,D,20191216,000000,34.6565,35.2831,34.6175,35.0488,25641620.778136,0
+PFE.US,D,20191217,000000,35.2196,35.3182,34.7814,34.8351,30767037.90118,0
+PFE.US,D,20191218,000000,34.9336,34.9913,34.6008,34.8253,28967428.979398,0
+PFE.US,D,20191219,000000,34.9249,35.0585,34.755,34.8975,24896559.700824,0
+PFE.US,D,20191220,000000,35.2381,35.4069,34.8975,35.1298,61662441.221081,0
+PFE.US,D,20191223,000000,35.2996,35.3845,35.0391,35.2107,18493336.270346,0
+PFE.US,D,20191224,000000,35.2196,35.3182,35.1044,35.1844,5496336.8561923,0
+PFE.US,D,20191226,000000,35.1943,35.4353,35.1044,35.2635,9945241.2835885,0
+PFE.US,D,20191227,000000,35.3084,35.4791,35.1474,35.2107,10720170.916697,0
+PFE.US,D,20191230,000000,35.1943,35.2996,34.8253,34.8449,12242760.229385,0
+PFE.US,D,20191231,000000,34.7356,35.1044,34.6663,35.0859,16079257.306745,0
+PFE.US,D,20200102,000000,35.1943,35.2381,34.8126,35.0488,17497038.718901,0
+PFE.US,D,20200103,000000,34.674,35.1395,34.6272,34.8605,15813071.696774,0
+PFE.US,D,20200106,000000,34.7629,34.9249,34.6565,34.8165,16710810.904167,0
+PFE.US,D,20200107,000000,35.0321,35.0391,34.6369,34.7004,21336439.754789,0
+PFE.US,D,20200108,000000,34.7092,35.121,34.7004,34.9776,17379766.544718,0
+PFE.US,D,20200109,000000,35.1649,35.1649,34.7356,34.8253,23279495.41555,0
+PFE.US,D,20200110,000000,34.9073,35.4831,34.8975,35.3631,22840020.127939,0
+PFE.US,D,20200113,000000,35.4791,35.6168,35.1133,35.2918,16308286.798092,0
+PFE.US,D,20200114,000000,35.3084,35.892,35.1943,35.8833,22165199.187947,0
+PFE.US,D,20200115,000000,35.9895,36.5985,35.973,36.42,25349153.011398,0
+PFE.US,D,20200116,000000,36.5272,36.5312,36.1096,36.3653,17181070.816356,0
+PFE.US,D,20200117,000000,36.3312,36.5399,36.1965,36.2755,24457165.363362,0
+PFE.US,D,20200121,000000,36.1604,36.4111,35.9895,36.1243,24490843.699613,0
+PFE.US,D,20200122,000000,36.1066,36.1868,35.7934,35.9895,19174903.739253,0
+PFE.US,D,20200123,000000,36.0335,36.5634,35.9349,36.4551,28763746.107017,0
+PFE.US,D,20200124,000000,36.661,36.6874,35.4908,35.6587,36174848.083746,0
+PFE.US,D,20200127,000000,35.2918,36.2043,35.1474,35.9642,33865475.576817,0
+PFE.US,D,20200128,000000,35.2107,35.3631,33.983,34.1529,74378622.517227,0
+PFE.US,D,20200129,000000,34.1364,34.3695,33.6259,33.6533,36212857.765338,0
+PFE.US,D,20200130,000000,33.5615,33.6259,33.1907,33.5361,33892798.813989,0
+PFE.US,D,20200131,000000,33.4171,33.8777,33.381,33.6894,35547190.340354,0
+PFE.US,D,20200203,000000,33.8875,34.4076,33.744,33.9343,21894203.704538,0
+PFE.US,D,20200204,000000,34.4486,34.5941,34.0406,34.0954,32670306.051115,0
+PFE.US,D,20200205,000000,34.2407,34.8917,34.2134,34.5287,30880039.186463,0
+PFE.US,D,20200206,000000,34.7747,34.8282,34.4037,34.6106,22074402.836079,0
+PFE.US,D,20200207,000000,34.7024,34.7375,34.313,34.4223,22971955.550724,0
+PFE.US,D,20200210,000000,34.5677,34.5774,34.1236,34.2056,20973831.245217,0
+PFE.US,D,20200211,000000,34.2769,34.4945,34.1539,34.4584,16809024.953912,0
+PFE.US,D,20200212,000000,34.4584,34.5481,34.1236,34.1412,24063460.724841,0
+PFE.US,D,20200213,000000,33.9958,33.9958,33.3683,33.4083,23177614.016628,0
+PFE.US,D,20200214,000000,33.4445,33.5079,32.9467,33.0296,22031375.269904,0
+PFE.US,D,20200218,000000,33.0384,33.1731,32.8091,32.857,18876776.634848,0
+PFE.US,D,20200219,000000,32.9292,33.0209,32.7583,32.7759,18616788.322399,0
+PFE.US,D,20200220,000000,32.3045,32.6197,32.0342,32.4304,45048132.117295,0
+PFE.US,D,20200221,000000,32.3494,32.4041,32.1426,32.3133,34006782.772605,0
+PFE.US,D,20200224,000000,31.6985,32.0206,31.3013,31.3647,39821255.765729,0
+PFE.US,D,20200225,000000,31.3745,31.4272,30.4951,30.6943,43921508.923887,0
+PFE.US,D,20200226,000000,30.9744,31.8537,30.7753,31.4077,50261553.32439,0
+PFE.US,D,20200227,000000,31.155,32.3045,30.8495,30.8495,58149214.979374,0
+PFE.US,D,20200228,000000,30.2961,30.704,29.4266,30.2327,69294701.055632,0
+PFE.US,D,20200302,000000,30.6767,31.6175,30.2561,31.5542,44084693.153752,0
+PFE.US,D,20200303,000000,31.8263,32.369,30.6299,31.03,48426670.631134,0
+PFE.US,D,20200304,000000,31.7531,32.9828,31.6175,32.9292,40600394.806611,0
+PFE.US,D,20200305,000000,32.2509,32.7291,31.8029,32.0782,36808085.239341,0
+PFE.US,D,20200306,000000,31.3911,31.8176,30.8661,31.679,42927607.086995,0
+PFE.US,D,20200309,000000,30.2698,31.3833,29.9975,30.5401,45290141.299069,0
+PFE.US,D,20200310,000000,31.2741,31.355,29.8619,31.2925,42526086.147961,0
+PFE.US,D,20200311,000000,30.5401,30.6494,28.641,29.1026,68580318.035613,0
+PFE.US,D,20200312,000000,27.5734,28.9485,27.14,27.1566,65791185.757811,0
+PFE.US,D,20200313,000000,28.2877,29.7448,27.3469,29.5915,63506551.206697,0
+PFE.US,D,20200316,000000,27.0854,29.206,26.8219,27.302,53482363.03363,0
+PFE.US,D,20200317,000000,28.6244,29.536,27.6718,29.0938,56865205.226305,0
+PFE.US,D,20200318,000000,27.8359,29.5008,27.4191,29.2753,46025455.568505,0
+PFE.US,D,20200319,000000,29.1465,29.1758,27.1478,27.5186,62738657.063797,0
+PFE.US,D,20200320,000000,27.3937,27.7461,26.1524,26.2432,55049113.214587,0
+PFE.US,D,20200323,000000,26.0177,26.7604,25.2223,25.7728,55430971.464775,0
+PFE.US,D,20200324,000000,26.696,27.184,26.1436,26.8687,46635670.091707,0
+PFE.US,D,20200325,000000,26.6872,27.79,26.2353,26.9116,46776708.819912,0
+PFE.US,D,20200326,000000,27.0405,28.9396,27.0308,28.7229,45391404.812673,0
+PFE.US,D,20200327,000000,27.8623,28.7132,27.7363,27.9539,40157987.893964,0
+PFE.US,D,20200330,000000,28.0887,29.7135,28.0887,29.5554,31404039.75107,0
+PFE.US,D,20200331,000000,29.3105,29.8521,29.1612,29.5261,30906733.266776,0
+PFE.US,D,20200401,000000,28.8762,29.2022,28.5239,28.7229,28012360.671188,0
+PFE.US,D,20200402,000000,28.8577,29.8521,28.7229,29.7359,28512941.025453,0
+PFE.US,D,20200403,000000,29.5173,30.6592,29.5173,30.4328,34438969.472706,0
+PFE.US,D,20200406,000000,30.6856,31.5726,30.5596,31.2741,42478724.162387,0
+PFE.US,D,20200407,000000,31.6624,31.8176,30.3869,30.4045,25407985.325751,0
+PFE.US,D,20200408,000000,30.749,31.4828,30.2521,31.3013,26768892.597425,0
+PFE.US,D,20200409,000000,31.6887,32.3563,31.5268,32.0156,32213104.730134,0
+PFE.US,D,20200413,000000,32.53,32.5485,31.4077,31.7882,19161271.324201,0
+PFE.US,D,20200414,000000,32.5026,33.137,31.964,32.9643,22910840.237218,0
+PFE.US,D,20200415,000000,32.6197,32.7759,32.1864,32.5388,22351730.87549,0
+PFE.US,D,20200416,000000,32.6764,32.8023,32.1816,32.4588,21664989.769813,0
+PFE.US,D,20200417,000000,33.0209,33.4718,32.6675,33.3897,25595181.009456,0
+PFE.US,D,20200420,000000,32.9115,33.3897,32.6394,32.6394,23629502.34362,0
+PFE.US,D,20200421,000000,32.369,32.5026,31.9981,32.2235,25144684.205286,0
+PFE.US,D,20200422,000000,33.4366,33.4718,32.6764,32.7935,21170688.687905,0
+PFE.US,D,20200423,000000,32.8199,33.8338,32.8199,33.1907,21169931.445368,0
+PFE.US,D,20200424,000000,33.3264,33.8592,33.2766,33.8172,18206128.213956,0
+PFE.US,D,20200427,000000,34.0055,34.8644,33.987,34.676,24535087.567403,0
+PFE.US,D,20200428,000000,35.3269,35.4801,33.8123,34.2954,37406394.967139,0
+PFE.US,D,20200429,000000,34.7921,34.8741,34.1148,34.4857,27811939.372552,0
+PFE.US,D,20200430,000000,34.3765,34.838,33.7977,34.7024,30887416.921607,0
+PFE.US,D,20200501,000000,34.2407,34.3217,33.8211,34.0505,23786109.117666,0
+PFE.US,D,20200504,000000,34.0154,34.3042,33.8425,34.0329,20863810.76987,0
+PFE.US,D,20200505,000000,35.1093,35.1542,34.6185,34.838,25300574.724211,0
+PFE.US,D,20200506,000000,35.2528,35.2908,34.838,34.838,25220362.34822,0
+PFE.US,D,20200507,000000,35.0947,35.1659,33.7049,33.7674,34835162.047468,0
+PFE.US,D,20200508,000000,34.0339,34.1519,33.8416,34.0065,20666076.196448,0
+PFE.US,D,20200511,000000,34.0339,34.9112,33.9499,34.8117,26604940.878169,0
+PFE.US,D,20200512,000000,34.8282,34.9385,34.1168,34.1344,20078294.086828,0
+PFE.US,D,20200513,000000,34.0875,34.1939,33.4268,33.8504,25542018.279625,0
+PFE.US,D,20200514,000000,33.623,34.6838,33.6035,34.6458,23221795.378605,0
+PFE.US,D,20200515,000000,34.6838,34.8741,34.1568,34.5003,26438323.952091,0
+PFE.US,D,20200518,000000,35.0303,35.1395,34.3812,34.7834,23508988.064716,0
+PFE.US,D,20200519,000000,34.5834,34.7366,34.0875,34.4262,20224583.303212,0
+PFE.US,D,20200520,000000,34.674,34.9025,34.3042,34.3812,18176862.173195,0
+PFE.US,D,20200521,000000,34.3267,34.3989,33.8504,34.0416,18330481.989192,0
+PFE.US,D,20200522,000000,33.907,34.2905,33.7674,34.2613,16387667.129508,0
+PFE.US,D,20200526,000000,34.3989,34.5999,34.2163,34.2534,24153872.81967,0
+PFE.US,D,20200527,000000,34.1802,34.2993,33.7772,34.1802,26899522.570962,0
+PFE.US,D,20200528,000000,34.5745,35.121,34.4632,34.8829,23390627.674597,0
+PFE.US,D,20200529,000000,34.9659,35.1123,34.3354,34.8926,50507178.621071,0
+PFE.US,D,20200601,000000,32.4344,32.6451,31.8966,32.3983,79905048.236586,0
+PFE.US,D,20200602,000000,32.4626,33.0384,32.2061,33.0384,44331310.345936,0
+PFE.US,D,20200603,000000,33.1575,33.2669,32.4724,33.0384,40241122.672822,0
+PFE.US,D,20200604,000000,32.6257,33.1575,32.6159,32.9008,28051406.309758,0
+PFE.US,D,20200605,000000,33.1116,33.3391,32.7837,32.8823,38116175.100176,0
+PFE.US,D,20200608,000000,32.7076,33.4405,32.5993,33.4318,31354411.16131,0
+PFE.US,D,20200609,000000,33.3488,33.4932,33.0473,33.0833,22507989.256487,0
+PFE.US,D,20200610,000000,33.22,33.303,32.7915,32.8179,30692950.070044,0
+PFE.US,D,20200611,000000,32.5251,32.5993,30.4064,30.4249,65593896.922554,0
+PFE.US,D,20200612,000000,31.1363,31.1597,30.1907,30.8368,39358946.387843,0
+PFE.US,D,20200615,000000,30.4249,30.8066,29.9322,30.4797,37640338.849841,0
+PFE.US,D,20200616,000000,30.6894,31.0281,29.8941,30.5158,57754149.558593,0
+PFE.US,D,20200617,000000,30.6894,30.8505,30.4396,30.6621,28566899.935868,0
+PFE.US,D,20200618,000000,30.3976,30.5811,30.1331,30.3703,33519249.738009,0
+PFE.US,D,20200619,000000,30.7812,30.827,30.2561,30.5342,45615576.270365,0
+PFE.US,D,20200622,000000,30.4523,30.4797,30.0678,30.2521,24229117.520664,0
+PFE.US,D,20200623,000000,30.3342,30.3781,29.9136,29.9419,39138736.364051,0
+PFE.US,D,20200624,000000,29.8853,29.9038,29.2353,29.4089,32001897.592589,0
+PFE.US,D,20200625,000000,29.3358,29.5857,29.0812,29.5281,28472244.618645,0
+PFE.US,D,20200626,000000,29.4657,29.4939,28.8811,29.2744,43773865.073357,0
+PFE.US,D,20200629,000000,29.6579,29.8482,29.4179,29.8228,24876858.073932,0
+PFE.US,D,20200630,000000,29.7214,30.0424,29.447,29.8755,26429736.063445,0
+PFE.US,D,20200701,000000,31.5579,31.5579,30.8084,30.827,76327512.736866,0
+PFE.US,D,20200702,000000,31.6312,31.838,31.1022,31.5297,47010515.394764,0
+PFE.US,D,20200706,000000,31.9327,31.9678,31.4106,31.5297,28194300.743288,0
+PFE.US,D,20200707,000000,31.111,31.3853,31.0232,31.0925,26114333.787262,0
+PFE.US,D,20200708,000000,31.0729,31.4019,30.6719,30.8368,25188672.926402,0
+PFE.US,D,20200709,000000,30.8183,30.9539,30.2434,30.5713,21146255.063665,0
+PFE.US,D,20200710,000000,30.7538,31.1022,30.5938,30.909,25398937.353345,0
+PFE.US,D,20200713,000000,31.7317,32.6354,31.5385,32.1699,58742868.536547,0
+PFE.US,D,20200714,000000,32.3152,32.3621,31.8674,32.1874,34116604.458979,0
+PFE.US,D,20200715,000000,32.8823,32.8921,32.407,32.6354,27304902.47535,0
+PFE.US,D,20200716,000000,32.5251,32.5632,32.2108,32.5251,19129725.358345,0
+PFE.US,D,20200717,000000,32.7642,33.1926,32.6403,33.1214,24264419.983332,0
+PFE.US,D,20200720,000000,34.2534,34.3715,33.1829,33.3488,38230350.67497,0
+PFE.US,D,20200721,000000,33.7499,33.8767,33.3673,33.5225,24555618.164815,0
+PFE.US,D,20200722,000000,34.9287,35.3855,34.2808,35.2313,94191018.930694,0
+PFE.US,D,20200723,000000,35.8432,36.0159,34.8829,35.0947,61931312.531581,0
+PFE.US,D,20200724,000000,34.7463,34.8556,34.1021,34.4076,35172008.940474,0
+PFE.US,D,20200727,000000,34.1344,34.4906,34.0164,34.2993,28702451.473559,0
+PFE.US,D,20200728,000000,35.2117,35.9379,34.7747,35.6509,58560919.242279,0
+PFE.US,D,20200729,000000,35.9067,36.0432,35.1298,35.8716,38456739.551946,0
+PFE.US,D,20200730,000000,35.3162,35.9252,35.244,35.7417,33189622.778592,0
+PFE.US,D,20200731,000000,35.6763,35.7505,34.9287,35.4997,29311781.693228,0
+PFE.US,D,20200803,000000,35.6207,35.6676,35.2557,35.3806,31917108.971437,0
+PFE.US,D,20200804,000000,35.3455,35.685,35.1415,35.4176,30284172.308747,0
+PFE.US,D,20200805,000000,35.4908,35.5485,35.1786,35.4744,25302991.957156,0
+PFE.US,D,20200806,000000,35.769,36.0735,35.1981,35.3065,21515734.08909,0
+PFE.US,D,20200807,000000,35.3357,35.6256,35.2069,35.4744,23752644.940672,0
+PFE.US,D,20200810,000000,35.5661,35.6676,35.2977,35.4176,20531091.309804,0
+PFE.US,D,20200811,000000,35.5748,35.5924,34.758,34.8634,21932050.461146,0
+PFE.US,D,20200812,000000,34.9025,35.5661,34.8829,35.3631,20532367.043173,0
+PFE.US,D,20200813,000000,35.122,35.2244,34.9473,35.2147,15775248.507932,0
+PFE.US,D,20200814,000000,35.0673,35.4176,34.9941,35.1142,13267330.9014,0
+PFE.US,D,20200817,000000,35.0966,35.4373,35.0078,35.3806,17990640.965341,0
+PFE.US,D,20200818,000000,35.4744,35.4821,35.2147,35.3904,11154189.754358,0
+PFE.US,D,20200819,000000,35.4997,35.6178,35.1689,35.2977,16135243.044953,0
+PFE.US,D,20200820,000000,35.2244,35.7866,35.1786,35.7231,22580553.380378,0
+PFE.US,D,20200821,000000,35.8979,35.9818,35.5846,35.8716,26189790.598141,0
+PFE.US,D,20200824,000000,35.9994,36.0179,35.5572,35.8335,25721655.883548,0
+PFE.US,D,20200825,000000,35.529,35.5748,35.0127,35.4373,26965246.919564,0
+PFE.US,D,20200826,000000,35.2343,35.3065,34.7443,35.1054,24767060.980009,0
+PFE.US,D,20200827,000000,35.0224,35.0575,34.7629,34.9287,22785288.604704,0
+PFE.US,D,20200828,000000,34.9385,35.1142,34.5053,34.9756,33762098.137156,0
+PFE.US,D,20200831,000000,34.9112,35.0772,34.5969,34.8634,30884643.09813,0
+PFE.US,D,20200901,000000,34.8634,34.8926,33.6835,34.0261,37187521.133156,0
+PFE.US,D,20200902,000000,33.9245,34.4126,33.5811,34.3207,29893565.294301,0
+PFE.US,D,20200903,000000,34.4779,34.5891,33.3058,33.5811,36977058.941923,0
+PFE.US,D,20200904,000000,33.665,33.7948,33.0931,33.5469,27634748.717453,0
+PFE.US,D,20200908,000000,33.702,33.7752,32.9185,33.1487,27495432.485467,0
+PFE.US,D,20200909,000000,33.4805,33.8143,33.3419,33.379,28270602.919653,0
+PFE.US,D,20200910,000000,33.3976,33.5079,32.8276,32.8901,22265045.561594,0
+PFE.US,D,20200911,000000,32.9731,33.3137,32.7047,33.2776,24793382.074823,0
+PFE.US,D,20200914,000000,33.5469,34.6312,33.4718,34.1451,30404517.514556,0
+PFE.US,D,20200915,000000,34.311,34.4594,33.9596,34.0983,22628124.401781,0
+PFE.US,D,20200916,000000,34.3949,34.4223,33.8767,33.9333,22876904.704922,0
+PFE.US,D,20200917,000000,33.9333,34.1081,33.7206,33.9695,18402156.686124,0
+PFE.US,D,20200918,000000,33.9333,34.2007,33.7391,33.7948,32593999.77601,0
+PFE.US,D,20200921,000000,33.5557,33.6561,32.6364,33.2317,27363961.245186,0
+PFE.US,D,20200922,000000,33.0384,33.5176,32.9731,33.4445,23372150.546801,0
+PFE.US,D,20200923,000000,33.5273,33.5615,33.1799,33.2141,23758045.032923,0
+PFE.US,D,20200924,000000,33.1672,33.2502,32.7886,32.9915,21451787.569723,0
+PFE.US,D,20200925,000000,32.7886,33.3517,32.771,33.2599,14773256.779515,0
+PFE.US,D,20200928,000000,33.3615,33.744,33.3615,33.5723,15471172.07988,0
+PFE.US,D,20200929,000000,33.6093,33.7109,33.2453,33.3702,13914782.493374,0
+PFE.US,D,20200930,000000,33.4619,34.0974,33.4445,33.8582,23271400.400601,0
+PFE.US,D,20201001,000000,34.0524,34.2183,33.3634,33.5557,23159379.739279,0
+PFE.US,D,20201002,000000,33.2678,33.8221,33.2405,33.5634,22070706.79571,0
+PFE.US,D,20201005,000000,33.702,34.0261,33.5273,33.9061,19950517.862232,0
+PFE.US,D,20201006,000000,34.1364,34.1636,33.297,33.3702,25949434.233976,0
+PFE.US,D,20201007,000000,33.4532,33.7577,33.2405,33.6484,22788840.164428,0
+PFE.US,D,20201008,000000,33.7655,34.3023,33.6835,34.0348,18364142.905791,0
+PFE.US,D,20201009,000000,33.9783,34.2447,33.7577,33.9422,24339014.009074,0
+PFE.US,D,20201012,000000,33.8582,34.3023,33.6434,33.9695,19964749.718264,0
+PFE.US,D,20201013,000000,33.8308,34.2514,33.7948,34.0426,22154490.200449,0
+PFE.US,D,20201014,000000,34.1451,34.4126,33.7391,34.0065,22752443.337714,0
+PFE.US,D,20201015,000000,33.7948,33.8962,33.5908,33.7206,16553987.921495,0
+PFE.US,D,20201016,000000,34.2007,35.1689,34.1539,35.0127,44213431.557974,0
+PFE.US,D,20201019,000000,35.447,35.8402,34.7248,34.8731,32837382.03627,0
+PFE.US,D,20201020,000000,34.9385,34.9561,34.4594,34.5891,23020040.964216,0
+PFE.US,D,20201021,000000,34.4632,34.5511,34.191,34.2095,19523613.415559,0
+PFE.US,D,20201022,000000,34.2095,34.6623,34.1636,34.5316,19789679.137333,0
+PFE.US,D,20201023,000000,34.9941,35.3211,34.7316,35.2244,31425003.790421,0
+PFE.US,D,20201026,000000,34.9385,35.0772,34.5794,34.9844,34741736.35277,0
+PFE.US,D,20201027,000000,34.1725,35.1689,34.0164,34.5316,37897236.711011,0
+PFE.US,D,20201028,000000,33.9499,34.2554,32.5866,32.7047,34818221.947827,0
+PFE.US,D,20201029,000000,32.733,32.8804,31.921,32.5485,28326956.519934,0
+PFE.US,D,20201030,000000,32.5115,32.7847,32.1435,32.733,26376653.259079,0
+PFE.US,D,20201102,000000,33.1487,33.4445,32.7886,33.4258,22038737.634767,0
+PFE.US,D,20201103,000000,33.6093,33.785,33.2873,33.3878,22250541.139237,0
+PFE.US,D,20201104,000000,34.191,35.1689,34.0983,34.4398,42030261.358809,0
+PFE.US,D,20201105,000000,34.7189,34.7667,33.9188,33.9188,34534533.685912,0
+PFE.US,D,20201106,000000,33.9188,34.2261,33.6396,33.9285,24298151.603225,0
+PFE.US,D,20201109,000000,39.0169,39.1379,35.7739,36.5371,234275300.81107,0
+PFE.US,D,20201110,000000,37.7023,37.7882,35.8482,36.0531,81525916.154202,0
+PFE.US,D,20201111,000000,36.2404,37.4691,35.3259,35.8842,60037169.205459,0
+PFE.US,D,20201112,000000,35.6803,35.7358,34.7112,35,47659234.522625,0
+PFE.US,D,20201113,000000,35.2967,36.0286,35.1435,35.9964,41042718.719737,0
+PFE.US,D,20201116,000000,35.2888,35.3718,34.3461,34.7951,76882647.343785,0
+PFE.US,D,20201117,000000,34.0104,34.0212,33.3868,33.5918,50408451.203922,0
+PFE.US,D,20201118,000000,34.4223,34.878,33.8338,33.8524,68066006.896497,0
+PFE.US,D,20201119,000000,34.1138,34.1422,33.4249,33.7323,46414494.814234,0
+PFE.US,D,20201120,000000,34.2066,34.7755,33.9646,34.2066,65052481.828949,0
+PFE.US,D,20201123,000000,34.514,34.5715,33.7499,34.0398,46855756.128562,0
+PFE.US,D,20201124,000000,33.6758,34.2447,33.5723,34.1138,45581336.406495,0
+PFE.US,D,20201125,000000,34.0485,34.0777,33.7782,34.0485,28920173.561111,0
+PFE.US,D,20201127,000000,34.2818,34.7278,34.2544,34.7024,27118991.747185,0
+PFE.US,D,20201130,000000,35.3718,36.1634,35.0448,35.7076,70193727.267933,0
+PFE.US,D,20201201,000000,36.7244,37.7492,36.3595,36.7332,77955904.919643,0
+PFE.US,D,20201202,000000,37.7199,38.5962,37.5628,38.0283,90494223.367044,0
+PFE.US,D,20201203,000000,38.1961,38.2419,36.8367,37.3676,73567033.737934,0
+PFE.US,D,20201204,000000,37.1801,37.7023,37.1801,37.5997,37945552.678727,0
+PFE.US,D,20201207,000000,37.8985,38.5865,37.6281,38.4479,51505085.953336,0
+PFE.US,D,20201208,000000,38.5865,39.8649,38.5416,39.6688,92964662.079039,0
+PFE.US,D,20201209,000000,40.143,40.1529,38.3356,39.0071,92132373.629236,0
+PFE.US,D,20201210,000000,38.9788,39.3515,38.6304,38.8948,61940576.712616,0
+PFE.US,D,20201211,000000,39.1184,39.213,37.9257,38.3259,65163179.62137,0
+PFE.US,D,20201214,000000,38.7924,38.8304,36.4161,36.5469,101718917.62757,0
+PFE.US,D,20201215,000000,36.4073,36.5185,35.6149,36.0803,70813195.725315,0
+PFE.US,D,20201216,000000,35.5855,35.8579,35.1766,35.2694,60633764.63452,0
+PFE.US,D,20201217,000000,35.2596,35.5309,34.7755,35.448,55828495.105919,0
+PFE.US,D,20201218,000000,35.4089,35.5016,34.9522,35.121,64650506.954267,0
+PFE.US,D,20201221,000000,34.7473,34.8595,34.4027,34.8409,43871791.186495,0
+PFE.US,D,20201222,000000,34.6838,34.7951,34.1188,34.2447,36589191.936335,0
+PFE.US,D,20201223,000000,34.4964,35.0937,34.3745,34.8975,38818717.879973,0
+PFE.US,D,20201224,000000,34.8595,35.0185,34.6546,34.7375,15867952.824083,0
+PFE.US,D,20201228,000000,34.8224,35.0284,34.188,34.3198,28960823.857073,0
+PFE.US,D,20201229,000000,34.3939,34.674,34.2915,34.5325,24839256.217144,0
+PFE.US,D,20201230,000000,34.514,34.7112,34.2066,34.2447,26703671.369374,0
+PFE.US,D,20201231,000000,34.1695,34.4126,33.824,34.31,33040783.120156,0
+PFE.US,D,20210104,000000,34.3658,34.4301,33.8074,34.31,36011750.952144,0
+PFE.US,D,20210105,000000,34.2261,34.8312,34.1138,34.6643,32088998.928772,0
+PFE.US,D,20210106,000000,34.3296,34.9336,34.272,34.3658,37510368.773724,0
+PFE.US,D,20210107,000000,34.5228,34.6252,34.1793,34.5423,29836071.219129,0
+PFE.US,D,20210108,000000,34.635,34.9766,34.3939,34.6077,35900909.703762,0
+PFE.US,D,20210111,000000,34.6926,35.2596,34.6204,35.205,50775467.910243,0
+PFE.US,D,20210112,000000,35.1395,35.2196,34.3198,34.6546,51316722.128235,0
+PFE.US,D,20210113,000000,34.4867,34.6448,34.1509,34.3558,33288995.747565,0
+PFE.US,D,20210114,000000,34.2818,34.4496,34.1236,34.2544,32478035.100443,0
+PFE.US,D,20210115,000000,34.188,34.2818,33.9285,34.2066,36786509.462784,0
+PFE.US,D,20210119,000000,34.2622,34.4867,34.1334,34.2349,35889004.908357,0
+PFE.US,D,20210120,000000,34.2915,34.31,33.983,34.0212,37979802.78945,0
+PFE.US,D,20210121,000000,33.9188,34.1041,33.6942,34.0017,36331920.06498,0
+PFE.US,D,20210122,000000,33.8524,34.3296,33.7879,34.068,28185649.324145,0
+PFE.US,D,20210125,000000,34.068,34.757,33.8524,34.7473,34040636.330067,0
+PFE.US,D,20210126,000000,34.7375,35.0448,34.635,34.7755,29738669.744935,0
+PFE.US,D,20210127,000000,34.4779,34.5228,33.7129,33.7782,54245778.276486,0
+PFE.US,D,20210128,000000,33.8718,34.231,33.7684,33.7879,41887133.296999,0
+PFE.US,D,20210129,000000,34.7483,34.7483,33.5615,33.825,63946998.920788,0
+PFE.US,D,20210201,000000,33.8533,34.0983,33.6561,33.7313,42873209.611212,0
+PFE.US,D,20210202,000000,33.6932,33.7119,32.289,32.9681,89217843.421735,0
+PFE.US,D,20210203,000000,32.9681,33.2502,32.771,32.8257,40886854.842633,0
+PFE.US,D,20210204,000000,32.7983,33.052,32.6949,32.8744,36387535.891748,0
+PFE.US,D,20210205,000000,32.9028,33.052,32.771,32.9028,33696740.625942,0
+PFE.US,D,20210208,000000,32.9389,32.9906,32.732,32.8081,33573950.520681,0
+PFE.US,D,20210209,000000,32.7896,33.0346,32.7515,32.9486,32020459.769277,0
+PFE.US,D,20210210,000000,32.977,33.052,32.6949,32.732,30820818.516329,0
+PFE.US,D,20210211,000000,32.7896,32.7983,32.2987,32.4402,32779297.742285,0
+PFE.US,D,20210212,000000,32.4499,32.9302,32.3757,32.7134,27147339.669793,0
+PFE.US,D,20210216,000000,32.8354,32.8453,32.5632,32.6862,30492321.784948,0
+PFE.US,D,20210217,000000,32.5729,32.975,32.4695,32.8744,28126344.629807,0
+PFE.US,D,20210218,000000,32.771,32.8608,32.5251,32.5632,25527617.350496,0
+PFE.US,D,20210219,000000,32.6578,32.6764,32.411,32.4499,29871362.410256,0
+PFE.US,D,20210222,000000,32.3466,32.3846,32.0723,32.2801,36427424.846431,0
+PFE.US,D,20210223,000000,32.0352,32.2138,31.7337,31.9504,39931595.942932,0
+PFE.US,D,20210224,000000,31.9132,32.082,31.7239,31.7999,32568048.592638,0
+PFE.US,D,20210225,000000,31.8654,32.1396,31.6029,31.8654,39806269.741215,0
+PFE.US,D,20210226,000000,31.8849,31.9414,31.4311,31.5542,44005588.462718,0
+PFE.US,D,20210301,000000,31.6478,31.9688,31.5736,31.7434,32272626.657786,0
+PFE.US,D,20210302,000000,31.7337,31.9317,31.5639,31.5736,29367367.804117,0
+PFE.US,D,20210303,000000,31.5736,32.4598,31.5081,32.4021,48842499.252921,0
+PFE.US,D,20210304,000000,32.2801,33.057,31.8849,32.2235,48236900.937612,0
+PFE.US,D,20210305,000000,32.3075,32.5534,31.9932,32.4021,32465958.157885,0
+PFE.US,D,20210308,000000,32.4889,32.855,32.3466,32.366,25845781.153932,0
+PFE.US,D,20210309,000000,32.5437,32.8354,32.4499,32.4598,26710550.08271,0
+PFE.US,D,20210310,000000,32.6384,33.1097,32.5251,32.9125,35556389.966206,0
+PFE.US,D,20210311,000000,33.0443,33.0901,32.6578,32.7037,26063952.053705,0
+PFE.US,D,20210312,000000,32.5632,32.9584,32.5153,32.9213,17344690.537531,0
+PFE.US,D,20210315,000000,32.9867,33.382,32.9389,33.3634,23270739.478494,0
+PFE.US,D,20210316,000000,33.421,33.7879,33.2687,33.7597,26556972.278816,0
+PFE.US,D,20210317,000000,33.7597,33.8816,33.0901,33.7216,45148989.855466,0
+PFE.US,D,20210318,000000,33.4766,33.8914,33.4669,33.7029,26246399.345096,0
+PFE.US,D,20210319,000000,33.6845,33.7499,33.4249,33.4766,51314030.279591,0
+PFE.US,D,20210322,000000,33.4308,33.9295,33.3166,33.9206,26986879.05382,0
+PFE.US,D,20210323,000000,33.7499,33.8533,33.2786,33.3166,29685861.556264,0
+PFE.US,D,20210324,000000,33.4308,33.8533,33.3264,33.5527,24286788.866418,0
+PFE.US,D,20210325,000000,33.5898,33.7216,33.2131,33.6083,26400861.452522,0
+PFE.US,D,20210326,000000,33.6182,34.1929,33.5801,34.1549,29658242.185001,0
+PFE.US,D,20210329,000000,33.9479,34.6165,33.825,34.5043,28660927.120918,0
+PFE.US,D,20210330,000000,34.4759,34.513,33.9392,34.0241,27916433.719339,0
+PFE.US,D,20210331,000000,34.0612,34.3257,33.9606,34.1364,28212963.339147,0
+PFE.US,D,20210401,000000,34.2027,34.3432,33.9392,34.2027,22627363.060502,0
+PFE.US,D,20210405,000000,34.3344,34.4574,34.0144,34.1842,23452057.566532,0
+PFE.US,D,20210406,000000,34.1646,34.2964,33.9206,33.9666,21993834.894241,0
+PFE.US,D,20210407,000000,33.9479,34.1461,33.6932,33.8348,23278996.393744,0
+PFE.US,D,20210408,000000,33.8718,34.0612,33.7977,33.8816,19241286.960589,0
+PFE.US,D,20210409,000000,33.825,34.6838,33.825,34.4847,33630002.863443,0
+PFE.US,D,20210412,000000,34.3715,34.8956,34.231,34.8332,31781369.91631,0
+PFE.US,D,20210413,000000,35.2479,35.4744,34.758,35.0127,36050581.406771,0
+PFE.US,D,20210414,000000,35.0224,35.2206,34.8234,35.0224,25305133.54972,0
+PFE.US,D,20210415,000000,35.1064,35.5602,35.1064,35.4275,26475670.662207,0
+PFE.US,D,20210416,000000,35.6813,36.4639,35.6246,36.3419,56069419.145816,0
+PFE.US,D,20210419,000000,36.3692,36.7088,36.1165,36.6805,32800409.336339,0
+PFE.US,D,20210420,000000,36.5118,36.9723,36.5118,36.7742,28082079.243622,0
+PFE.US,D,20210421,000000,36.8786,37.3773,36.8689,37.2456,31165894.658077,0
+PFE.US,D,20210422,000000,37.1988,37.2182,36.2892,36.4073,35420354.776988,0
+PFE.US,D,20210423,000000,36.3975,36.5859,36.2092,36.4258,25885604.528748,0
+PFE.US,D,20210426,000000,36.4921,36.5018,36.2648,36.4453,20986028.075972,0
+PFE.US,D,20210427,000000,36.2843,36.379,36.134,36.2287,20230461.923562,0
+PFE.US,D,20210428,000000,36.3126,36.6893,36.2941,36.5673,23310294.385724,0
+PFE.US,D,20210429,000000,36.7371,36.7459,36.092,36.3692,25014876.029468,0
+PFE.US,D,20210430,000000,36.2745,36.6464,36.2648,36.4161,30155713.643651,0
+PFE.US,D,20210503,000000,36.7839,37.5384,36.7088,37.5285,49498843.065115,0
+PFE.US,D,20210504,000000,37.6877,37.8487,37.152,37.6418,56040432.844181,0
+PFE.US,D,20210505,000000,37.8584,38.7153,36.6805,37.6613,57681450.176225,0
+PFE.US,D,20210506,000000,36.6142,37.3276,36.1193,37.2885,57745625.200444,0
+PFE.US,D,20210507,000000,37.1557,37.9307,37.1557,37.6613,35531022.853532,0
+PFE.US,D,20210510,000000,37.8985,38.3259,37.8507,37.9267,32403449.272185,0
+PFE.US,D,20210511,000000,37.756,38.1258,37.3276,37.4418,32126729.895924,0
+PFE.US,D,20210512,000000,37.5276,37.9843,37.3988,37.7657,27544527.214114,0
+PFE.US,D,20210513,000000,37.5833,38.3259,37.5833,38.1551,26719691.301493,0
+PFE.US,D,20210514,000000,38.2888,38.364,37.9843,38.079,18960651.23659,0
+PFE.US,D,20210517,000000,38.1258,38.4411,38.0693,38.1649,19017379.871741,0
+PFE.US,D,20210518,000000,38.2312,38.3884,37.8945,38.1083,16611176.640407,0
+PFE.US,D,20210519,000000,37.9648,37.9648,37.5178,37.8985,21239660.264655,0
+PFE.US,D,20210520,000000,37.8019,38.2986,37.793,38.1746,19570248.899158,0
+PFE.US,D,20210521,000000,38.2596,38.6314,37.9745,38.0126,22222586.695836,0
+PFE.US,D,20210524,000000,38.1356,38.1932,37.8457,37.8799,17784894.376489,0
+PFE.US,D,20210525,000000,37.8897,37.9239,37.3373,37.4222,27237315.248626,0
+PFE.US,D,20210526,000000,37.3841,37.394,36.9,37.0319,29465542.915815,0
+PFE.US,D,20210527,000000,37.0797,37.2798,36.7284,36.7752,40432223.432726,0
+PFE.US,D,20210528,000000,36.8709,37.1285,36.8035,36.8514,16984728.790443,0
+PFE.US,D,20210601,000000,37.0503,37.1089,36.6142,36.6327,24847545.922327,0
+PFE.US,D,20210602,000000,36.7665,37.0416,36.6707,36.908,20629579.975246,0
+PFE.US,D,20210603,000000,36.8806,37.147,36.7566,37.0797,18262001.236767,0
+PFE.US,D,20210604,000000,37.1557,37.5833,37.1236,37.2514,20362927.108717,0
+PFE.US,D,20210607,000000,37.1841,37.6799,37.0797,37.0992,25339711.559785,0
+PFE.US,D,20210608,000000,37.1744,37.2135,36.6093,36.9655,19842684.065608,0
+PFE.US,D,20210609,000000,37.1089,37.9072,37.0894,37.8799,31344166.356313,0
+PFE.US,D,20210610,000000,37.9648,38.7456,37.9551,38.7066,44785859.781007,0
+PFE.US,D,20210611,000000,38.6879,38.6977,38.0126,38.2029,22477067.324061,0
+PFE.US,D,20210614,000000,38.0887,38.1258,37.4701,37.7072,24601522.023011,0
+PFE.US,D,20210615,000000,37.7852,37.9072,37.4789,37.6711,21236860.824043,0
+PFE.US,D,20210616,000000,37.6974,37.9072,37.3744,37.394,20155073.766607,0
+PFE.US,D,20210617,000000,37.3656,37.6711,37.1744,37.5656,20578169.457512,0
+PFE.US,D,20210618,000000,37.394,37.5276,36.823,36.9274,39701442.371661,0
+PFE.US,D,20210621,000000,36.9948,37.5656,36.9948,37.5081,20481407.38703,0
+PFE.US,D,20210622,000000,37.4983,37.7657,37.3559,37.6877,16790281.407902,0
+PFE.US,D,20210623,000000,37.7072,37.7365,37.0846,37.1557,23148041.594921,0
+PFE.US,D,20210624,000000,37.2416,37.4368,37.1841,37.2885,14121444.126322,0
+PFE.US,D,20210625,000000,37.2232,37.4935,37.0045,37.0894,23935212.120259,0
+PFE.US,D,20210628,000000,37.1187,37.308,37.0143,37.2232,20205673.758161,0
+PFE.US,D,20210629,000000,37.2329,37.3793,37.0894,37.2035,15256514.826471,0
+PFE.US,D,20210630,000000,37.2416,37.3656,36.9371,37.2612,22331134.698211,0
+PFE.US,D,20210701,000000,37.27,37.7072,37.2135,37.6418,21057190.430186,0
+PFE.US,D,20210702,000000,37.5462,37.8985,37.4701,37.8019,17441822.519455,0
+PFE.US,D,20210706,000000,37.5656,37.7268,37.147,37.3841,19896878.653674,0
+PFE.US,D,20210707,000000,37.3179,37.4515,37.0748,37.4418,18565591.963922,0
+PFE.US,D,20210708,000000,37.1089,37.4134,37.0416,37.347,24194631.732289,0
+PFE.US,D,20210709,000000,37.6124,38.1551,37.5462,37.6877,22678656.764095,0
+PFE.US,D,20210712,000000,37.7365,38.2986,37.6799,37.8311,25762437.339246,0
+PFE.US,D,20210713,000000,37.8409,37.8701,37.6124,37.7268,12845037.539192,0
+PFE.US,D,20210714,000000,37.793,38.0839,37.7365,38.0126,16698436.802832,0
+PFE.US,D,20210715,000000,38.0126,38.24,37.9267,38.1454,21283029.051082,0
+PFE.US,D,20210716,000000,38.1932,38.3932,37.9942,38.3932,25507502.775372,0
+PFE.US,D,20210719,000000,38.1258,38.3932,37.756,38.2029,31338276.464422,0
+PFE.US,D,20210720,000000,38.2986,39.6872,38.2499,39.0597,51291803.827782,0
+PFE.US,D,20210721,000000,39.2394,39.2394,38.5504,39.0305,28933519.064239,0
+PFE.US,D,20210722,000000,39.1252,39.5351,38.9163,39.4589,19877368.642957,0
+PFE.US,D,20210723,000000,39.4492,39.8015,39.4111,39.659,22710687.406164,0
+PFE.US,D,20210726,000000,39.6005,39.9059,39.3819,39.782,24929097.562184,0
+PFE.US,D,20210727,000000,39.7918,40.1529,39.5634,40.0582,34202924.984859,0
+PFE.US,D,20210728,000000,40.2962,41.6186,40.2016,41.3425,56565915.103928,0
+PFE.US,D,20210729,000000,41.5065,41.5728,40.9209,41.0839,30220280.097707,0
+PFE.US,D,20210730,000000,41.1697,41.4624,40.9882,41.1023,25791992.3413,0
+PFE.US,D,20210802,000000,41.5728,42.3798,41.5249,42.2062,44855904.20341,0
+PFE.US,D,20210803,000000,42.4091,44.031,42.3125,43.8584,47539244.882662,0
+PFE.US,D,20210804,000000,43.5411,43.9725,43.2142,43.3879,45193678.436735,0
+PFE.US,D,20210805,000000,43.2045,43.3391,42.9176,43.263,24481812.122173,0
+PFE.US,D,20210806,000000,43.2923,43.503,42.8502,43.2727,21260978.845168,0
+PFE.US,D,20210809,000000,43.3109,44.194,43.3109,44.1462,33719060.324126,0
+PFE.US,D,20210810,000000,44.357,46.6329,44.0604,46.2688,84561950.486738,0
+PFE.US,D,20210811,000000,45.8746,46.1625,44.4146,44.4634,52991626.832358,0
+PFE.US,D,20210812,000000,44.645,45.5095,44.4917,45.3564,30944363.814757,0
+PFE.US,D,20210813,000000,45.5184,46.5655,45.4324,46.546,36848806.2386,0
+PFE.US,D,20210816,000000,46.3059,47.0173,45.6159,46.9588,39680646.380722,0
+PFE.US,D,20210817,000000,46.8349,48.4763,46.7676,48.4091,71675593.531993,0
+PFE.US,D,20210818,000000,48.2266,49.7918,47.2086,47.3433,92278266.292353,0
+PFE.US,D,20210819,000000,46.5655,47.9669,46.3352,46.8533,60140108.079754,0
+PFE.US,D,20210820,000000,47.0271,47.7463,46.7198,46.7773,36617958.955287,0
+PFE.US,D,20210823,000000,48.2841,49.3118,47.6214,47.9395,92334924.224211,0
+PFE.US,D,20210824,000000,47.7562,48.0537,46.3156,46.4504,54810013.114768,0
+PFE.US,D,20210825,000000,46.1244,46.3547,45.0587,45.6159,53156795.877914,0
+PFE.US,D,20210826,000000,45.7975,46.2395,45.413,45.491,30235169.801789,0
+PFE.US,D,20210827,000000,45.4813,45.6062,44.6742,44.7416,34292180.20983,0
+PFE.US,D,20210830,000000,44.357,45.2792,44.319,44.8948,26844997.0095,0
+PFE.US,D,20210831,000000,44.8567,45.2598,44.0994,44.2321,35982921.42738,0
+PFE.US,D,20210901,000000,44.3472,44.4146,43.6084,44.2038,34266756.739459,0
+PFE.US,D,20210902,000000,44.6264,45.0001,44.2907,44.9719,27235579.431496,0
+PFE.US,D,20210903,000000,45.0295,45.1543,44.4946,44.9719,21700220.5045,0
+PFE.US,D,20210907,000000,45.1162,45.6062,44.6839,44.885,27326710.855502,0
+PFE.US,D,20210908,000000,44.6547,44.924,44.4058,44.6547,16497591.284424,0
+PFE.US,D,20210909,000000,44.6166,44.8557,44.0213,44.194,22596529.251023,0
+PFE.US,D,20210910,000000,44.4243,44.5014,43.6953,43.7714,21665579.988624,0
+PFE.US,D,20210913,000000,43.9159,44.0018,42.4365,42.8023,38626756.384303,0
+PFE.US,D,20210914,000000,42.8883,43.4543,42.7682,42.9274,25101319.517601,0
+PFE.US,D,20210915,000000,42.7829,43.5558,42.6961,42.9839,29865748.158748,0
+PFE.US,D,20210916,000000,43.0893,43.1958,42.2745,42.6961,23355650.037213,0
+PFE.US,D,20210917,000000,42.4091,42.6862,41.5825,42.1397,58764354.140785,0
+PFE.US,D,20210920,000000,41.6587,42.8688,41.6587,42.4365,43612384.895374,0
+PFE.US,D,20210921,000000,42.4853,42.9458,42.1007,42.1681,24627812.377263,0
+PFE.US,D,20210922,000000,42.2354,42.6199,42.0822,42.1973,23556222.989295,0
+PFE.US,D,20210923,000000,42.5145,42.9351,42.3896,42.4267,20538283.576886,0
+PFE.US,D,20210924,000000,42.3125,42.6394,42.0627,42.1875,16821634.732898,0
+PFE.US,D,20210927,000000,42.1681,42.3701,41.7748,41.8324,20784852.608853,0
+PFE.US,D,20210928,000000,41.3522,41.5533,40.7383,41.3229,29696596.160901,0
+PFE.US,D,20210929,000000,41.4965,41.9475,41.362,41.7933,18786492.625698,0
+PFE.US,D,20210930,000000,42.0432,42.2929,41.2565,41.2946,21989581.424993,0
+PFE.US,D,20211001,000000,40.8242,41.3766,40.0367,41.2175,40081547.385066,0
+PFE.US,D,20211004,000000,41.2175,41.6167,40.5266,40.7286,30107301.355503,0
+PFE.US,D,20211005,000000,40.8339,41.0839,40.5939,40.632,20146028.868256,0
+PFE.US,D,20211006,000000,40.3822,40.5168,40.0269,40.3441,31750118.035175,0
+PFE.US,D,20211007,000000,40.8242,41.2468,40.5266,41.0351,20599878.443175,0
+PFE.US,D,20211008,000000,41.0253,41.1941,40.6516,40.7569,13309410.633548,0
+PFE.US,D,20211011,000000,40.7569,40.9199,40.3343,40.3822,12481973.044602,0
+PFE.US,D,20211012,000000,40.4788,40.5266,39.9977,40.1811,16896156.005973,0
+PFE.US,D,20211013,000000,40.0854,40.2387,39.3077,39.7684,29377357.46244,0
+PFE.US,D,20211014,000000,39.902,40.2825,39.8591,40.0074,18320994.426733,0
+PFE.US,D,20211015,000000,40.229,40.3538,39.7293,39.8356,24528605.407329,0
+PFE.US,D,20211018,000000,39.7966,40.0367,39.4033,39.6717,22635761.382342,0
+PFE.US,D,20211019,000000,39.941,40.5168,39.8845,40.4113,17872590.030224,0
+PFE.US,D,20211020,000000,40.4397,41.3912,40.4213,41.0936,23734883.043311,0
+PFE.US,D,20211021,000000,41.3376,41.3717,40.7383,41.1502,23062097.128597,0
+PFE.US,D,20211022,000000,41.1121,41.4674,40.9296,41.438,17896780.804017,0
+PFE.US,D,20211025,000000,41.4771,41.5162,40.873,41.4293,23795254.435189,0
+PFE.US,D,20211026,000000,41.602,42.0149,41.2087,41.8225,30963971.17059,0
+PFE.US,D,20211027,000000,41.7269,41.8225,40.9784,41.2565,23244525.97565,0
+PFE.US,D,20211028,000000,41.2371,41.928,41.2273,41.4577,18772084.52377,0
+PFE.US,D,20211029,000000,41.3717,42.0822,41.1454,41.9953,31566432.923777,0
+PFE.US,D,20211101,000000,42.3798,42.5242,41.7074,41.8997,34039078.808203,0
+PFE.US,D,20211102,000000,43.2777,44.2038,41.3326,43.6378,72124486.703455,0
+PFE.US,D,20211103,000000,43.7051,44.1559,42.7058,43.0327,46445498.721494,0
+PFE.US,D,20211104,000000,42.897,43.0707,41.9427,42.4706,39412236.178668,0
+PFE.US,D,20211105,000000,46.5772,47.275,45.0861,47.0808,179608641.18891,0
+PFE.US,D,20211108,000000,47.0808,47.2506,46.103,46.8095,59288157.965789,0
+PFE.US,D,20211109,000000,46.8095,46.8583,45.6667,45.8122,30892141.746156,0
+PFE.US,D,20211110,000000,45.9087,47.6624,45.9087,47.478,44082806.707862,0
+PFE.US,D,20211111,000000,47.6819,48.9116,47.1999,48.6012,43746418.873933,0
+PFE.US,D,20211112,000000,48.8344,48.9019,48.0109,48.1661,28682774.439116,0
+PFE.US,D,20211115,000000,48.1661,48.5242,47.8167,48.0879,28664859.863625,0
+PFE.US,D,20211116,000000,47.9142,48.5827,47.3521,48.0401,32313635.593651,0
+PFE.US,D,20211117,000000,48.369,49.4826,48.1221,49.2697,38087805.659173,0
+PFE.US,D,20211118,000000,49.4923,50.0836,49.018,49.7928,33940147.478653,0
+PFE.US,D,20211119,000000,50.3258,51.1727,49.0863,49.2024,49523944.78426,0
+PFE.US,D,20211122,000000,49.3478,49.8514,48.7955,49.5899,28174152.353545,0
+PFE.US,D,20211123,000000,48.9886,49.8319,48.7174,49.4737,25762958.904133,0
+PFE.US,D,20211124,000000,49.5703,49.7157,49.1097,49.2894,19159406.396706,0
+PFE.US,D,20211126,000000,52.335,53.2114,51.5749,52.3019,68722964.495267,0
+PFE.US,D,20211129,000000,53.4155,53.9482,50.4711,50.7521,75020505.968538,0
+PFE.US,D,20211130,000000,50.6644,52.7469,50.2769,52.0404,66696300.650977,0
+PFE.US,D,20211201,000000,50.8195,53.4349,50.2291,52.9596,61793040.454056,0
+PFE.US,D,20211202,000000,52.1272,53.3471,51.1103,51.3719,47867399.369107,0
+PFE.US,D,20211203,000000,52.0208,52.6981,51.4314,52.5624,38795055.843868,0
+PFE.US,D,20211206,000000,52.0883,52.1946,49.6377,49.8611,55468731.123121,0
+PFE.US,D,20211207,000000,49.6377,50.8488,48.815,50.0935,42925656.085922,0
+PFE.US,D,20211208,000000,51.0908,51.41,49.4249,49.7831,38644759.082742,0
+PFE.US,D,20211209,000000,49.8895,51.1825,49.8895,50.4418,39570333.870024,0
+PFE.US,D,20211210,000000,49.5899,51.1874,49.502,51.1201,26926320.144506,0
+PFE.US,D,20211213,000000,51.7593,53.9766,51.7593,53.4633,56706936.412481,0
+PFE.US,D,20211214,000000,53.0475,54.1902,52.6074,53.793,50266801.763198,0
+PFE.US,D,20211215,000000,54.3454,57.0613,54.1317,56.9502,77645222.344582,0
+PFE.US,D,20211216,000000,56.5246,59.4973,55.9333,59.3235,77625329.101512,0
+PFE.US,D,20211217,000000,58.0451,59.2651,56.8536,57.6089,107708092.31486,0
+PFE.US,D,20211220,000000,58.1321,59.7686,57.9485,59.1011,57521540.841015,0
+PFE.US,D,20211221,000000,58.1221,58.1515,55.3623,57.0956,65952390.295411,0
+PFE.US,D,20211222,000000,57.3864,58.6795,56.389,57.6772,64627764.060997,0
+PFE.US,D,20211223,000000,57.9388,58.1906,56.4759,56.8633,40476376.103512,0
+PFE.US,D,20211227,000000,56.999,57.5123,56.3997,57.3376,28251214.846503,0
+PFE.US,D,20211228,000000,57.1922,57.5796,55.2843,56.185,38100132.624978,0
+PFE.US,D,20211229,000000,55.5078,56.2045,55.2745,55.7693,27020134.194985,0
+PFE.US,D,20211230,000000,55.9333,56.8926,55.7205,56.5627,25356588.128928,0
+PFE.US,D,20211231,000000,56.6886,57.9192,56.6017,57.1922,29507779.424834,0
+PFE.US,D,20220103,000000,56.6604,56.7082,54.568,54.8685,59112514.585698,0
+PFE.US,D,20220104,000000,54.4519,54.6549,52.2433,52.8152,69168765.166081,0
+PFE.US,D,20220105,000000,54.0839,54.6646,53.6282,53.8799,54676247.603794,0
+PFE.US,D,20220106,000000,53.4252,53.8799,52.7763,53.1148,38202025.29544,0
+PFE.US,D,20220107,000000,53.6184,54.0156,52.9118,53.9679,28603075.430528,0
+PFE.US,D,20220110,000000,53.958,54.49,53.0183,54.4713,35150294.831383,0
+PFE.US,D,20220111,000000,54.9651,55.624,54.0547,54.9066,34667074.697789,0
+PFE.US,D,20220112,000000,54.568,55.3623,54.1415,54.8685,28505154.440818,0
+PFE.US,D,20220113,000000,54.7514,54.9651,53.4827,53.793,29031101.907754,0
+PFE.US,D,20220114,000000,53.2505,53.6379,52.7957,53.2213,27951759.749772,0
+PFE.US,D,20220118,000000,52.786,52.8338,51.7496,52.4083,36763398.707443,0
+PFE.US,D,20220119,000000,51.9622,52.7763,51.7691,51.856,28186986.538641,0
+PFE.US,D,20220120,000000,52.2629,52.8007,51.4012,52.3497,36245409.972295,0
+PFE.US,D,20220121,000000,52.7079,53.1392,50.8136,51.1299,42392413.883362,0
+PFE.US,D,20220124,000000,50.1227,50.4223,48.248,49.9187,60999460.521312,0
+PFE.US,D,20220125,000000,49.7441,51.1727,49.6279,50.8878,45411581.89361,0
+PFE.US,D,20220126,000000,50.9161,51.933,50.8049,51.3426,40932361.122881,0
+PFE.US,D,20220127,000000,51.7427,53.2651,51.7232,52.0843,37869501.550293,0
+PFE.US,D,20220128,000000,52.4746,53.353,51.8209,53.0212,29296163.437801,0
+PFE.US,D,20220131,000000,52.6991,52.8358,51.123,51.4207,39598533.213245,0
+PFE.US,D,20220201,000000,51.4695,51.8794,51.1279,51.7915,28571637.056642,0
+PFE.US,D,20220202,000000,51.567,52.8259,51.1864,52.5624,32830250.22563,0
+PFE.US,D,20220203,000000,52.0404,52.5917,51.811,52.094,23194577.684033,0
+PFE.US,D,20220204,000000,51.7427,52.1428,51.3621,51.7232,25547623.308965,0
+PFE.US,D,20220207,000000,52.016,52.2869,50.9814,51.9281,33157320.594883,0
+PFE.US,D,20220208,000000,49.42,50.5521,48.493,50.4545,69598649.398005,0
+PFE.US,D,20220209,000000,50.396,50.4691,49.6739,50.2301,39473144.505716,0
+PFE.US,D,20220210,000000,49.8104,50.1325,49.176,49.381,35044858.798679,0
+PFE.US,D,20220211,000000,49.1175,50.0056,48.8687,49.5567,35861725.732659,0
+PFE.US,D,20220214,000000,48.6198,49.2834,47.312,48.6004,44033929.212528,0
+PFE.US,D,20220215,000000,48.6004,48.8343,48.0245,48.5904,29880909.404472,0
+PFE.US,D,20220216,000000,48.3954,49.5518,48.2393,48.4832,28355702.020493,0
+PFE.US,D,20220217,000000,48.6101,48.7564,47.5756,47.7219,21755784.07231,0
+PFE.US,D,20220218,000000,47.6048,48.3221,47.0388,47.3609,27620716.675081,0
+PFE.US,D,20220222,000000,46.3947,47.1461,46.2044,46.3849,35674229.816122,0
+PFE.US,D,20220223,000000,46.4434,46.9998,45.653,45.7409,26429690.977287,0
+PFE.US,D,20220224,000000,44.7551,45.6286,44.3064,44.8528,45319119.403221,0
+PFE.US,D,20220225,000000,44.7063,46.873,44.6381,46.5704,31969357.681858,0
+PFE.US,D,20220228,000000,45.6921,46.0336,45.2237,45.8092,36167348.411035,0
+PFE.US,D,20220301,000000,45.5652,46.0012,44.3453,44.6478,30591477.520609,0
+PFE.US,D,20220302,000000,44.97,46.7753,44.8918,46.5509,37417567.112456,0
+PFE.US,D,20220303,000000,46.5313,47.4145,46.3362,46.6777,31307562.54314,0
+PFE.US,D,20220304,000000,46.3557,47.5951,46.2678,47.478,34043019.748393,0
+PFE.US,D,20220307,000000,47.0876,47.6634,46.3704,46.8242,33990148.029226,0
+PFE.US,D,20220308,000000,46.4337,47.2517,45.3456,46.2972,33725777.137164,0
+PFE.US,D,20220309,000000,46.9705,48.0343,46.8436,47.5756,25329114.262997,0
+PFE.US,D,20220310,000000,47.1414,48.1026,46.8924,48.0147,25148181.456682,0
+PFE.US,D,20220311,000000,47.9562,49.6739,47.7634,49.059,34533871.739119,0
+PFE.US,D,20220314,000000,49.4981,51.6353,49.176,50.9913,43359092.902255,0
+PFE.US,D,20220315,000000,51.3524,51.6451,49.947,50.9522,30916939.133727,0
+PFE.US,D,20220316,000000,51.2742,51.9867,50.9229,51.6451,30629305.83288,0
+PFE.US,D,20220317,000000,51.6451,52.9431,51.5182,52.9333,31353923.411042,0
+PFE.US,D,20220318,000000,53.0699,53.675,52.4112,53.1969,53094049.265193,0
+PFE.US,D,20220321,000000,52.9333,53.9679,52.6015,52.8845,35446393.058624,0
+PFE.US,D,20220322,000000,52.8944,53.0113,51.2304,51.7623,33049804.450742,0
+PFE.US,D,20220323,000000,51.7427,52.2111,50.8986,50.9327,29904098.035906,0
+PFE.US,D,20220324,000000,51.2742,51.5719,51.0302,51.323,25799001.189686,0
+PFE.US,D,20220325,000000,51.4695,51.9672,51.245,51.5085,17865872.192501,0
+PFE.US,D,20220328,000000,51.2645,52.2697,51.2352,51.9964,22403428.305147,0
+PFE.US,D,20220329,000000,52.6991,52.7772,51.3524,51.4695,40956709.698229,0
+PFE.US,D,20220330,000000,51.9184,52.4258,50.7181,51.1767,28280958.390677,0
+PFE.US,D,20220331,000000,50.7474,51.6012,50.4935,50.5228,26698418.831825,0
+PFE.US,D,20220401,000000,50.8644,50.9034,49.869,50.3277,19543966.74239,0
+PFE.US,D,20220404,000000,50.5326,50.6203,49.1566,49.7127,20997377.49187,0
+PFE.US,D,20220405,000000,49.5859,50.8937,49.5274,50.0056,21699464.286648,0
+PFE.US,D,20220406,000000,49.9276,51.811,49.9276,51.5963,32500483.908993,0
+PFE.US,D,20220407,000000,51.2352,54.0751,51.2352,53.8311,37201891.321722,0
+PFE.US,D,20220408,000000,53.5286,54.241,53.1481,53.8408,25219810.042769,0
+PFE.US,D,20220411,000000,54.1239,54.9632,52.4795,52.6308,22598731.300027,0
+PFE.US,D,20220412,000000,52.016,52.6308,51.3768,51.8306,23373825.907491,0
+PFE.US,D,20220413,000000,51.85,52.5235,51.4304,51.8209,16167288.032619,0
+PFE.US,D,20220414,000000,52.1135,52.6107,51.7623,51.8403,17665699.892425,0
+PFE.US,D,20220418,000000,51.5573,51.8306,50.3862,50.5912,17486303.08958,0
+PFE.US,D,20220419,000000,50.4155,50.6302,48.1806,48.9712,34267028.281098,0
+PFE.US,D,20220420,000000,48.7955,48.9516,48.0245,48.5515,25362812.06827,0
+PFE.US,D,20220421,000000,48.7272,48.8053,47.7415,47.9269,19577204.463903,0
+PFE.US,D,20220422,000000,47.7707,47.9171,46.746,46.9705,22703751.310442,0
+PFE.US,D,20220425,000000,46.6972,48.005,45.9848,47.7707,28066739.702634,0
+PFE.US,D,20220426,000000,47.8097,49.0394,47.7415,47.8488,25992664.687868,0
+PFE.US,D,20220427,000000,47.9269,48.7076,47.0486,48.5418,26456596.1428,0
+PFE.US,D,20220428,000000,49.2249,49.5467,48.2929,49.2931,28924536.6717,0
+PFE.US,D,20220429,000000,48.6686,49.1224,47.8195,47.8879,29042964.691057,0
+PFE.US,D,20220502,000000,46.5313,47.5854,46.3166,47.1755,37122724.124875,0
+PFE.US,D,20220503,000000,47.6927,48.8344,46.5509,48.1026,34549252.267526,0
+PFE.US,D,20220504,000000,47.7122,48.6686,46.7559,48.4636,29319995.57169,0
+PFE.US,D,20220505,000000,48.2685,48.3563,46.4045,47.2828,29032413.505115,0
+PFE.US,D,20220506,000000,46.9315,48.0293,46.8827,47.8586,20382462.73657,0
+PFE.US,D,20220509,000000,47.2145,47.9855,46.6192,47.4683,25629787.710712,0
+PFE.US,D,20220510,000000,47.8586,48.6979,47.5122,48.2977,28010686.335186,0
+PFE.US,D,20220511,000000,47.8879,49.0248,47.8488,48.2587,30432644.105109,0
+PFE.US,D,20220512,000000,48.2095,49.6164,47.9341,49.5771,34017215.599747,0
+PFE.US,D,20220513,000000,49.5673,49.9706,48.8786,49.1146,22791361.186671,0
+PFE.US,D,20220516,000000,49.1048,50.2264,49.0655,49.8526,19754245.646156,0
+PFE.US,D,20220517,000000,50.1281,50.6889,49.3705,50.5118,20244793.288748,0
+PFE.US,D,20220518,000000,50.3937,50.5905,49.3508,49.5869,22641239.382549,0
+PFE.US,D,20220519,000000,49.1934,50.0641,48.79,49.8329,20191252.555669,0
+PFE.US,D,20220520,000000,50.438,51.8497,50.3051,51.6235,31762766.234224,0
+PFE.US,D,20220523,000000,51.7317,52.8288,51.6334,52.0269,24429952.367231,0
+PFE.US,D,20220524,000000,51.8596,52.7431,51.8596,52.5484,27168065.319967,0
+PFE.US,D,20220525,000000,52.3418,53.178,52.1893,52.8435,24397506.949281,0
+PFE.US,D,20220526,000000,53.1879,54.034,53.0108,53.119,23901900.699924,0
+PFE.US,D,20220527,000000,53.0501,53.5273,52.6516,53.0403,21758521.141516,0
+PFE.US,D,20220531,000000,52.4599,52.632,51.1021,52.1843,67141342.662134,0
+PFE.US,D,20220601,000000,52.391,52.4205,50.9988,51.5252,17716373.155297,0
+PFE.US,D,20220602,000000,51.5252,51.8892,50.2181,51.8302,22262503.51672,0
+PFE.US,D,20220603,000000,51.6137,52.6664,51.6137,52.3418,18422148.914028,0
+PFE.US,D,20220606,000000,52.332,52.8484,52.145,52.4008,16815672.822467,0
+PFE.US,D,20220607,000000,52.4205,53.0993,52.1548,53.0895,15338640.958974,0
+PFE.US,D,20220608,000000,53.1879,53.6798,52.5484,52.6074,12999513.545076,0
+PFE.US,D,20220609,000000,52.4057,52.7845,50.8659,50.9447,17866332.335935,0
+PFE.US,D,20220610,000000,50.4822,50.5413,49.1442,49.1638,24222958.08139,0
+PFE.US,D,20220613,000000,48.0324,48.485,46.9403,47.1371,27431521.463225,0
+PFE.US,D,20220614,000000,46.9796,47.6831,46.4582,47.1469,23672213.32322,0
+PFE.US,D,20220615,000000,47.1075,48.1899,46.4189,47.7274,26170180.176407,0
+PFE.US,D,20220616,000000,46.9207,47.2256,46.2959,46.714,20759404.125061,0
+PFE.US,D,20220617,000000,46.6157,47.2552,45.5334,45.7793,45786330.025119,0
+PFE.US,D,20220621,000000,46.5566,47.6585,46.1966,47.3339,19943886.989804,0
+PFE.US,D,20220622,000000,47.2552,48.7792,47.0002,48.2784,20719130.419126,0
+PFE.US,D,20220623,000000,48.3079,49.3606,48.1899,49.2819,20390600.488548,0
+PFE.US,D,20220624,000000,49.8329,50.8069,49.4885,50.7578,24742328.703815,0
+PFE.US,D,20220627,000000,50.6495,51.3825,50.433,51.043,16419150.013021,0
+PFE.US,D,20220628,000000,50.9938,51.1316,49.5968,49.8427,16728640.799153,0
+PFE.US,D,20220629,000000,49.9116,50.6101,49.8427,50.1182,14154001.038616,0
+PFE.US,D,20220630,000000,50.8561,52.0318,50.2609,51.5842,34044951.035027,0
+PFE.US,D,20220701,000000,51.2005,51.5252,50.4232,51.4661,16407969.648463,0
+PFE.US,D,20220705,000000,50.9151,51.0529,49.5869,50.8069,18709675.365785,0
+PFE.US,D,20220706,000000,50.8069,52.1056,50.7478,51.899,21654868.998088,0
+PFE.US,D,20220707,000000,52.0958,52.6763,51.9383,52.5582,18140272.61196,0
+PFE.US,D,20220708,000000,52.1942,53.0501,51.9089,52.3122,11508359.864749,0
+PFE.US,D,20220711,000000,52.145,52.873,51.899,52.0368,13136865.340079,0
+PFE.US,D,20220712,000000,51.84,51.9285,50.8709,51.2005,14873470.711138,0
+PFE.US,D,20220713,000000,51.0234,51.4661,50.679,50.9545,13139290.462791,0
+PFE.US,D,20220714,000000,49.9312,50.7578,49.8133,50.561,14253781.726716,0
+PFE.US,D,20220715,000000,50.2166,51.0726,49.6164,50.9151,20211771.573825,0
+PFE.US,D,20220718,000000,51.1217,51.1316,49.705,49.9312,16000991.165361,0
+PFE.US,D,20220719,000000,50.2166,50.679,49.7887,50.5413,13621864.472658,0
+PFE.US,D,20220720,000000,50.561,50.6299,49.6988,50.0002,12983854.936313,0
+PFE.US,D,20220721,000000,49.7542,50.315,49.3705,50.2953,15351486.181455,0
+PFE.US,D,20220722,000000,50.433,50.6987,50.1281,50.4035,11111369.512786,0
+PFE.US,D,20220725,000000,50.5118,51.0382,50.5118,50.9348,13208906.527312,0
+PFE.US,D,20220726,000000,51.0037,51.9974,50.8758,51.4563,16905225.50979,0
+PFE.US,D,20220727,000000,51.1021,51.4115,50.3593,51.1119,19518397.888581,0
+PFE.US,D,20220728,000000,50.4129,51.8853,48.6827,50.289,39319022.334564,0
+PFE.US,D,20220729,000000,50.1303,50.2791,48.8612,50.0808,25252494.235371,0
+PFE.US,D,20220801,000000,49.8924,50.8641,49.7238,50.1799,19878791.608471,0
+PFE.US,D,20220802,000000,50.4675,51.0326,49.2082,49.2677,17954601.879252,0
+PFE.US,D,20220803,000000,49.3669,49.6445,48.9207,49.4363,16641495.121982,0
+PFE.US,D,20220804,000000,49.476,49.6197,48.7918,49.4363,17172203.06843,0
+PFE.US,D,20220805,000000,49.2182,49.5454,48.646,48.8513,16516961.840427,0
+PFE.US,D,20220808,000000,48.9703,49.3867,48.5241,49.1488,16215237.794993,0
+PFE.US,D,20220809,000000,49.3272,49.6842,49.0992,49.357,12199254.038286,0
+PFE.US,D,20220810,000000,49.5007,49.6197,48.9604,49.5255,17503883.684253,0
+PFE.US,D,20220811,000000,47.8102,48.7125,47.4037,47.8796,44426324.091732,0
+PFE.US,D,20220812,000000,48.1374,49.9618,48.1374,49.6842,26056896.027124,0
+PFE.US,D,20220815,000000,49.5454,49.6395,48.9653,49.3272,15933162.726204,0
+PFE.US,D,20220816,000000,48.9604,49.7536,48.9405,49.4363,12985120.315575,0
+PFE.US,D,20220817,000000,49.2281,49.4363,48.8315,48.8513,13723797.581506,0
+PFE.US,D,20220818,000000,48.9703,49.099,47.9689,48.1672,19078452.339967,0
+PFE.US,D,20220819,000000,48.425,49.0248,48.3159,48.7323,15481761.728762,0
+PFE.US,D,20220822,000000,48.7918,48.9752,48.3209,48.4844,13717787.508011,0
+PFE.US,D,20220823,000000,48.0085,48.1077,47.3541,47.602,16388122.970057,0
+PFE.US,D,20220824,000000,47.4929,47.602,46.9774,47.0269,15684760.811262,0
+PFE.US,D,20220825,000000,47.1162,47.5425,46.8683,47.4929,14583935.013715,0
+PFE.US,D,20220826,000000,47.2153,47.5524,46.3041,46.4221,16688552.010563,0
+PFE.US,D,20220829,000000,45.9809,46.2932,45.7281,45.8371,13515302.796627,0
+PFE.US,D,20220830,000000,45.9462,45.9561,45.4058,45.4604,16442745.148331,0
+PFE.US,D,20220831,000000,45.619,45.8917,44.7465,44.8456,26643184.294122,0
+PFE.US,D,20220901,000000,44.7564,46.2536,44.7564,46.2337,20118585.371495,0
+PFE.US,D,20220902,000000,46.3428,46.4023,45.1431,45.3116,14793401.05229,0
+PFE.US,D,20220906,000000,45.5694,46.0454,45.1431,45.3711,17300493.276276,0
+PFE.US,D,20220907,000000,45.3116,45.8173,44.9944,45.738,15510723.848325,0
+PFE.US,D,20220908,000000,45.6289,46.7196,45.4802,46.6799,18427635.712135,0
+PFE.US,D,20220909,000000,46.7989,47.5822,46.6997,47.4335,17659350.841318,0
+PFE.US,D,20220912,000000,47.6714,47.9391,47.2847,47.3541,13862600.122971,0
+PFE.US,D,20220913,000000,46.7295,46.9179,45.6289,45.7975,16745478.773153,0
+PFE.US,D,20220914,000000,45.8074,46.0156,45.391,45.7578,17309610.756456,0
+PFE.US,D,20220915,000000,45.7182,45.8966,45.3116,45.5496,15937407.80077,0
+PFE.US,D,20220916,000000,45.6983,46.2238,45.2522,45.6388,30892027.88949,0
+PFE.US,D,20220919,000000,45.2918,45.4901,44.3995,45.0539,16395489.5713,0
+PFE.US,D,20220920,000000,44.6176,44.8853,44.0623,44.3895,15500723.868681,0
+PFE.US,D,20220921,000000,44.4292,44.5978,43.5269,43.5468,17655243.940953,0
+PFE.US,D,20220922,000000,43.2989,44.6176,43.1502,44.1912,18666733.561296,0
+PFE.US,D,20220923,000000,44.0623,44.1813,43.2047,43.7054,19033414.610161,0
+PFE.US,D,20220926,000000,43.4377,43.9533,43.2989,43.4575,18840322.71879,0
+PFE.US,D,20220927,000000,43.8442,44.2012,43.3633,43.7153,21747475.651381,0
+PFE.US,D,20220928,000000,44.2904,44.4292,43.8393,44.0524,16674256.527811,0
+PFE.US,D,20220929,000000,44.0326,44.2408,43.5765,43.7847,13676082.096182,0
+PFE.US,D,20220930,000000,43.7946,44.2259,43.3584,43.3881,23159098.597426,0
+PFE.US,D,20221003,000000,43.6955,43.9037,43.1204,43.7649,23029990.438648,0
+PFE.US,D,20221004,000000,43.874,44.459,43.7153,44.0822,28440534.140329,0
+PFE.US,D,20221005,000000,43.7451,43.9929,43.3088,43.7451,15807776.193738,0
+PFE.US,D,20221006,000000,43.3881,43.403,42.6742,42.7238,22257300.130504,0
+PFE.US,D,20221007,000000,42.6842,42.6842,41.5646,41.9604,20267235.598412,0
+PFE.US,D,20221010,000000,41.9901,42.2578,41.3952,41.3952,18041316.780905,0
+PFE.US,D,20221011,000000,41.3357,42.2082,41.0928,41.5638,21160975.584511,0
+PFE.US,D,20221012,000000,41.7323,42.7734,41.5638,41.6728,18964790.443242,0
+PFE.US,D,20221013,000000,41.4051,42.7932,41.3456,42.6148,23333513.774419,0
+PFE.US,D,20221014,000000,42.5255,43.0064,42,42.4958,17129136.085999,0
+PFE.US,D,20221017,000000,42.823,43.4377,42.823,43.2791,16821343.469962,0
+PFE.US,D,20221018,000000,43.6757,43.983,43.2494,43.7153,18600832.535582,0
+PFE.US,D,20221019,000000,43.5369,43.6955,42.3768,42.7437,23252282.472295,0
+PFE.US,D,20221020,000000,42.9023,43.0411,42.4587,42.5454,17866795.703977,0
+PFE.US,D,20221021,000000,42.942,44.7762,42.6247,44.568,36889196.720822,0
+PFE.US,D,20221024,000000,44.692,45.4802,44.6027,45.153,25186021.350003,0
+PFE.US,D,20221025,000000,44.8853,45.4306,44.5085,45.2026,23325196.090896,0
+PFE.US,D,20221026,000000,45.5298,46.2536,45.2323,45.6686,21596556.140127,0
+PFE.US,D,20221027,000000,45.4207,45.7161,45.2918,45.3513,20552380.756766,0
+PFE.US,D,20221028,000000,45.5893,47.1162,45.5397,47.0269,28092774.888551,0
+PFE.US,D,20221031,000000,46.6799,46.9823,46.1445,46.1544,30218509.341152,0
+PFE.US,D,20221101,000000,47.5921,48.0085,46.9972,47.602,30876928.575798,0
+PFE.US,D,20221102,000000,47.3641,47.7607,46.551,46.67,26034304.040836,0
+PFE.US,D,20221103,000000,46.36,46.8,46.16,46.57,20124634,0
+PFE.US,D,20221104,000000,47.47,47.54,46.61,47.22,24528468,0
+PFE.US,D,20221107,000000,47.16,47.65,46.75,47.09,20304409,0
+PFE.US,D,20221108,000000,47.04,47.75,46.745,47.35,18054518,0
+PFE.US,D,20221109,000000,47.16,47.5,46.7,46.72,15348092,0
+PFE.US,D,20221110,000000,47.525,47.75,46.85,47.38,20480615,0
+PFE.US,D,20221111,000000,47.07,47.695,46.31,47.6,20909838,0
+PFE.US,D,20221114,000000,47.99,49.82,47.93,49.24,25876172,0
+PFE.US,D,20221115,000000,49.34,49.525,48.18,48.57,25440490,0
+PFE.US,D,20221116,000000,48.8,49.06,48.05,48.05,15822201,0
+PFE.US,D,20221117,000000,47.8,48.495,47.53,48.33,13237454,0
+PFE.US,D,20221118,000000,48.64,48.83,47.87,48.23,20666479,0
+PFE.US,D,20221121,000000,48.1,48.28,47.72,48.18,14735974,0
+PFE.US,D,20221122,000000,48.34,49.2471,48.24,49.08,16358550,0
+PFE.US,D,20221123,000000,48.96,49.22,48.52,48.85,10710793,0
+PFE.US,D,20221125,000000,48.93,49.22,48.835,49.21,6760162,0
+PFE.US,D,20221128,000000,49.18,49.74,49.06,49.57,20704896,0
+PFE.US,D,20221129,000000,49.5,49.67,49.095,49.49,17160870,0
+PFE.US,D,20221130,000000,49.64,50.13,49.04,50.13,35572670,0
+PFE.US,D,20221201,000000,50.31,51.155,50.28,51.08,23592586,0
+PFE.US,D,20221202,000000,50.56,51.325,50.48,50.91,16881642,0
+PFE.US,D,20221205,000000,50.91,51.03,50.345,50.73,17959788,0
+PFE.US,D,20221206,000000,50.665,50.85,49.18,49.71,21787073,0
+PFE.US,D,20221207,000000,49.75,51.15,49.75,50.24,15929936,0
+PFE.US,D,20221208,000000,50.18,51.865,50.02,51.78,26116792,0
+PFE.US,D,20221209,000000,51.75,52.84,51.63,51.72,19933540,0
+PFE.US,D,20221212,000000,52.12,52.59,51.75,52.16,18532230,0
+PFE.US,D,20221213,000000,53.1,54.04,52.88,53.07,29461763,0
+PFE.US,D,20221214,000000,53.14,54.93,52.9,54.48,36260307,0
+PFE.US,D,20221215,000000,54.07,54.43,53.395,53.61,21630297,0
+PFE.US,D,20221216,000000,53.01,53.14,51.4,51.4,65689492,0
+PFE.US,D,20221219,000000,51.52,51.81,50.695,51.36,16081888,0
+PFE.US,D,20221220,000000,51.21,51.51,50.84,51.32,12433844,0
+PFE.US,D,20221221,000000,51.605,52.16,51.2,51.66,12925025,0
+PFE.US,D,20221222,000000,51.41,51.7,50.95,51.64,14824093,0
+PFE.US,D,20221223,000000,51.555,51.95,51.24,51.83,10666541,0
+PFE.US,D,20221227,000000,51.86,51.93,51.05,51.13,12033763,0
+PFE.US,D,20221228,000000,51.05,51.39,50.75,50.8,10053917,0
+PFE.US,D,20221229,000000,51.02,51.665,50.99,51.33,8971290,0
+PFE.US,D,20221230,000000,51.29,51.4,50.745,51.24,11396189,0
+PFE.US,D,20230103,000000,51.01,51.325,50.82,51.26,15603793,0
+PFE.US,D,20230104,000000,50.29,50.63,49.522,50.13,21808425,0
+PFE.US,D,20230105,000000,49.73,49.99,48.92,49.66,20057412,0
+PFE.US,D,20230106,000000,49.98,51.6,49.56,50.92,29635946,0
+PFE.US,D,20230109,000000,50.05,50.26,48.31,48.39,30839126,0
+PFE.US,D,20230110,000000,48.35,48.47,47.38,47.62,29212004,0
+PFE.US,D,20230111,000000,47.7,47.74,46.86,47.45,23022229,0
+PFE.US,D,20230112,000000,47.27,47.72,46.58,47.71,23345252,0
+PFE.US,D,20230113,000000,47.5,48.16,47.49,47.85,18737546,0
+PFE.US,D,20230117,000000,46.54,46.74,45.71,46.08,29391409,0
+PFE.US,D,20230118,000000,45.545,45.85,44.97,45,33834985,0
+PFE.US,D,20230119,000000,44.72,45.27,44.64,44.96,26614860,0
+PFE.US,D,20230120,000000,45.28,45.43,44.725,45.11,25197558,0
+PFE.US,D,20230123,000000,45.04,45.32,44.82,44.98,19398550,0
+PFE.US,D,20230124,000000,44.915,44.95,44.15,44.71,18853127,0
+PFE.US,D,20230125,000000,45.03,45.1099,44.585,45.07,20827990,0
+PFE.US,D,20230126,000000,44.2,44.3,43.61,44.25,38465463,0
+PFE.US,D,20230127,000000,44.22,44.34,43.78,43.79,23798610,0
+PFE.US,D,20230130,000000,43.79,44.135,43.395,43.55,24402234,0
+PFE.US,D,20230131,000000,43,44.275,42.7,44.16,49722474,0
+PFE.US,D,20230201,000000,43.905,44.18,43.41,43.97,24482321,0
+PFE.US,D,20230202,000000,43.63,44.46,43.5,44.34,35279247,0
+PFE.US,D,20230203,000000,44.355,44.39,43.88,44.06,23741990,0
+PFE.US,D,20230206,000000,44.19,44.3,43.725,43.76,18071239,0
+PFE.US,D,20230207,000000,43.82,43.9,43.2506,43.59,22999453,0
+PFE.US,D,20230208,000000,43.55,44.1,43.53,43.98,19362311,0
+PFE.US,D,20230209,000000,44.12,44.325,43.24,43.34,20809245,0
+PFE.US,D,20230210,000000,43.5,43.98,43.26,43.88,18619569,0
+PFE.US,D,20230213,000000,43.68,44.01,43.51,43.99,17878022,0
+PFE.US,D,20230214,000000,44.09,44.2,43.58,43.72,17506900,0
+PFE.US,D,20230215,000000,43.42,43.61,43.11,43.32,18999277,0
+PFE.US,D,20230216,000000,43.15,43.18,42.77,42.95,17832042,0
+PFE.US,D,20230217,000000,42.89,43.37,42.58,43.21,18293446,0
+PFE.US,D,20230221,000000,42.81,42.93,42.62,42.7,17356574,0
+PFE.US,D,20230222,000000,42.72,42.885,42.31,42.38,17394203,0
+PFE.US,D,20230223,000000,42.29,42.75,42.22,42.3,21104327,0
+PFE.US,D,20230224,000000,42.03,42.05,41.505,41.75,16806099,0
+PFE.US,D,20230227,000000,41.44,41.73,40.73,40.78,26370306,0
+PFE.US,D,20230228,000000,40.5,40.7099,40.09,40.57,31086883,0
+PFE.US,D,20230301,000000,40.56,40.76,40.135,40.18,21104422,0
+PFE.US,D,20230302,000000,40.06,40.78,39.805,40.62,19112801,0
+PFE.US,D,20230303,000000,40.91,41.18,40.74,41.15,20922034,0
+PFE.US,D,20230306,000000,41.09,41.26,40.82,41.11,19434763,0
+PFE.US,D,20230307,000000,41.06,41.13,40.1,40.34,23205788,0
+PFE.US,D,20230308,000000,40.32,40.5668,39.905,40.12,16756134,0
+PFE.US,D,20230309,000000,40.41,40.57,39.31,39.46,18585103,0
+PFE.US,D,20230310,000000,39.29,39.93,39.23,39.39,26328104,0
+PFE.US,D,20230313,000000,39.255,40.505,39.255,39.86,35299377,0
+PFE.US,D,20230314,000000,40.05,40.15,39.52,39.9,24583595,0
+PFE.US,D,20230315,000000,39.76,40.53,39.46,40.28,25498384,0
+PFE.US,D,20230316,000000,40.06,40.49,39.72,40.37,21100883,0
+PFE.US,D,20230317,000000,40.625,40.79,39.985,40.1,57457785,0
+PFE.US,D,20230320,000000,40.14,40.86,39.94,40.81,20825382,0
+PFE.US,D,20230321,000000,40.86,40.91,40.31,40.66,19981978,0
+PFE.US,D,20230322,000000,40.7,40.85,39.99,40.01,15444160,0
+PFE.US,D,20230323,000000,40.17,40.4972,40,40.18,16958146,0
+PFE.US,D,20230324,000000,40.09,40.455,39.8748,40.39,17221115,0
+PFE.US,D,20230327,000000,40.54,40.62,39.97,40.22,20262829,0
+PFE.US,D,20230328,000000,40.2,40.3,39.86,39.99,13537518,0
+PFE.US,D,20230329,000000,40.16,40.27,39.99,40.25,14429511,0
+PFE.US,D,20230330,000000,40.42,40.49,40.25,40.38,12634521,0
+PFE.US,D,20230331,000000,40.55,40.83,40.28,40.8,23393576,0
+PFE.US,D,20230403,000000,40.69,41.4668,40.65,41.35,20817194,0
+PFE.US,D,20230404,000000,41.44,41.53,40.76,40.9,19514531,0
+PFE.US,D,20230405,000000,41.285,42.22,41.17,41.55,29697621,0
+PFE.US,D,20230406,000000,41.93,42.095,41.3743,41.5,25931833,0
+PFE.US,D,20230410,000000,41.15,41.74,41.12,41.73,15137290,0
+PFE.US,D,20230411,000000,41.8,41.99,41.7,41.79,15304123,0
+PFE.US,D,20230412,000000,41.63,41.79,41.27,41.37,17035066,0
+PFE.US,D,20230413,000000,41.53,41.7,41.295,41.47,22880859,0
+PFE.US,D,20230414,000000,41.505,41.71,40.93,41.19,20627484,0
+PFE.US,D,20230417,000000,41.12,41.28,40.96,41.18,17608635,0
+PFE.US,D,20230418,000000,41.28,41.33,40.53,40.55,18541480,0
+PFE.US,D,20230419,000000,40.43,40.56,40.2,40.24,17214344,0
+PFE.US,D,20230420,000000,40.08,40.19,39.79,39.85,20131599,0
+PFE.US,D,20230421,000000,40.09,40.3,39.905,40.21,19227109,0
+PFE.US,D,20230424,000000,40.19,40.2,39.71,39.91,17633652,0
+PFE.US,D,20230425,000000,39.75,39.92,39.285,39.33,24492373,0
+PFE.US,D,20230426,000000,39.16,39.19,38.4,38.63,22401426,0
+PFE.US,D,20230427,000000,38.62,38.83,38.31,38.74,22434048,0
+PFE.US,D,20230428,000000,38.7,38.91,38.615,38.89,21015333,0
+PFE.US,D,20230501,000000,39,39.52,38.86,39.21,23917757,0
+PFE.US,D,20230502,000000,39.29,40.115,38.63,39.06,38834136,0
+PFE.US,D,20230503,000000,39.2,39.39,38.36,38.45,27721928,0
+PFE.US,D,20230504,000000,38.17,38.43,38.02,38.23,23675132,0
+PFE.US,D,20230505,000000,38.38,38.5,38.09,38.49,19225050,0
+PFE.US,D,20230508,000000,38.53,38.73,38.35,38.67,20101723,0
+PFE.US,D,20230509,000000,38.48,38.67,38.39,38.48,15987904,0
+PFE.US,D,20230510,000000,38.67,38.72,38.08,38.3,15858223,0
+PFE.US,D,20230511,000000,37.6,37.65,37.205,37.58,28566365,0
+PFE.US,D,20230512,000000,37.61,37.72,37.23,37.35,16541294,0
+PFE.US,D,20230515,000000,37.3,37.36,37.005,37.16,16650412,0
+PFE.US,D,20230516,000000,37.02,37.24,36.83,37.01,25451711,0
+PFE.US,D,20230517,000000,36.98,37.05,36.51,36.75,23206392,0
+PFE.US,D,20230518,000000,36.71,36.78,36.17,36.48,27772415,0
+PFE.US,D,20230519,000000,36.65,37.654,36.52,36.77,33068322,0
+PFE.US,D,20230522,000000,36.86,38.865,36.75,38.75,85718553,0
+PFE.US,D,20230523,000000,38.55,40.14,38,39.64,75379535,0
+PFE.US,D,20230524,000000,40.1,40.14,38.6,38.63,39326373,0
+PFE.US,D,20230525,000000,38.51,38.51,37.65,37.83,30266597,0
+PFE.US,D,20230526,000000,38.04,38.44,37.5635,37.6,20234632,0
+PFE.US,D,20230530,000000,37.36,37.36,36.92,37.01,24371098,0
+PFE.US,D,20230531,000000,37.1,38.22,36.87,38.02,46166333,0
+PFE.US,D,20230601,000000,38.12,38.21,37.7,38.02,20256137,0
+PFE.US,D,20230602,000000,38.25,38.66,38.16,38.36,22736353,0
+PFE.US,D,20230605,000000,38.48,39.015,38.4701,38.65,18392226,0
+PFE.US,D,20230606,000000,38.81,38.86,38.2932,38.37,19508225,0
+PFE.US,D,20230607,000000,38.35,39.06,38.13,38.89,25295133,0
+PFE.US,D,20230608,000000,39.04,39.19,38.73,39.09,17353721,0
+PFE.US,D,20230609,000000,39.28,39.59,38.8727,38.97,19777462,0
+PFE.US,D,20230612,000000,39.01,40.065,38.99,39.9,28340776,0
+PFE.US,D,20230613,000000,39.67,40.365,39.45,40.28,26533763,0
+PFE.US,D,20230614,000000,40.32,40.34,39.315,39.36,22056424,0
+PFE.US,D,20230615,000000,39.41,39.83,39.28,39.75,19905906,0
+PFE.US,D,20230616,000000,39.86,40.36,39.845,40.06,60338565,0
+PFE.US,D,20230620,000000,39.71,39.87,39.33,39.34,26881166,0
+PFE.US,D,20230621,000000,39.2,39.24,38.76,38.9,17982944,0
+PFE.US,D,20230622,000000,38.94,38.986,38.41,38.73,18047000,0
+PFE.US,D,20230623,000000,38.71,38.87,38.28,38.3,23492234,0
+PFE.US,D,20230626,000000,37.015,37.05,36.16,36.89,56135475,0
+PFE.US,D,20230627,000000,36.96,37,36.28,36.42,32414946,0
+PFE.US,D,20230628,000000,36.5,36.54,36.0334,36.29,30061996,0
+PFE.US,D,20230629,000000,35.99,36.22,35.76,36.12,26284883,0
+PFE.US,D,20230630,000000,36.21,36.75,36.14,36.68,30867939,0
+PFE.US,D,20230703,000000,36.5,36.745,36.35,36.65,14115809,0
+PFE.US,D,20230705,000000,36.58,37.02,36.39,36.46,26829419,0
+PFE.US,D,20230706,000000,36.2,36.27,35.62,35.63,30214368,0
+PFE.US,D,20230707,000000,35.52,35.77,35.35,35.53,22903336,0
+PFE.US,D,20230710,000000,35.57,36.01,35.5401,35.68,17777495,0
+PFE.US,D,20230711,000000,35.64,36.04,35.615,36.02,17731329,0
+PFE.US,D,20230712,000000,36.2,36.25,35.92,35.99,17229687,0
+PFE.US,D,20230713,000000,36.01,36.36,35.92,36.06,16664403,0
+PFE.US,D,20230714,000000,36.3,36.49,36.005,36.32,17915147,0
+PFE.US,D,20230717,000000,36.12,36.12,35.78,35.86,20557295,0
+PFE.US,D,20230718,000000,35.92,36.48,35.8792,36.24,22817333,0
+PFE.US,D,20230719,000000,36.34,36.7,36.205,36.44,18589659,0
+PFE.US,D,20230720,000000,36.4,37.07,36.36,36.77,22358414,0
+PFE.US,D,20230721,000000,36.8,37.43,36.795,37.4,24149716,0
+PFE.US,D,20230724,000000,37.41,37.8,37.37,37.51,19414708,0
+PFE.US,D,20230725,000000,37.4,37.72,37.045,37.06,21770959,0
+PFE.US,D,20230726,000000,36.87,37.345,36.76,37.21,20983650,0
+PFE.US,D,20230727,000000,36.85,37.01,36.18,36.2,25346304,0
+PFE.US,D,20230728,000000,36.35,36.45,36.02,36.07,24054065,0
+PFE.US,D,20230731,000000,36.18,36.19,35.92,36.06,40265244,0
+PFE.US,D,20230801,000000,35.88,36.92,35.37,35.61,40951967,0
+PFE.US,D,20230802,000000,35.63,35.885,35.275,35.35,34301638,0
+PFE.US,D,20230803,000000,35.18,35.28,34.92,35,25687701,0
+PFE.US,D,20230804,000000,34.95,35.34,34.655,35.02,25746459,0
+PFE.US,D,20230807,000000,35.01,35.855,34.9,35.68,31069113,0
+PFE.US,D,20230808,000000,36.37,36.37,35.39,35.64,25225525,0
+PFE.US,D,20230809,000000,35.6,36.06,35.51,35.84,17210484,0
+PFE.US,D,20230810,000000,35.82,36.09,35.595,35.72,18955150,0
+PFE.US,D,20230811,000000,35.62,36.28,35.59,36.04,16609378,0
+PFE.US,D,20230814,000000,35.82,36.51,35.82,36.07,20295465,0
+PFE.US,D,20230815,000000,35.88,35.91,35.36,35.39,20484289,0
+PFE.US,D,20230816,000000,35.14,35.65,34.995,35.48,22215607,0
+PFE.US,D,20230817,000000,35.6,36.72,35.59,36.51,31113553,0
+PFE.US,D,20230818,000000,36.45,36.85,36.32,36.66,24145117,0
+PFE.US,D,20230821,000000,36.71,37.186,36.64,37.01,28496536,0
+PFE.US,D,20230822,000000,37.01,37.15,35.7235,36.84,18536903,0
+PFE.US,D,20230823,000000,37.09,37.13,36.56,36.66,19370897,0
+PFE.US,D,20230824,000000,36.475,36.64,36.06,36.16,19380831,0
+PFE.US,D,20230825,000000,36.14,36.69,35.96,36.38,16421292,0
+PFE.US,D,20230828,000000,36.44,36.52,36.03,36.21,15101949,0
+PFE.US,D,20230829,000000,36.26,36.94,36,36.15,21076488,0
+PFE.US,D,20230830,000000,36.18,36.25,35.82,35.9,16833018,0
+PFE.US,D,20230831,000000,35.94,35.99,35.38,35.38,27919464,0
+PFE.US,D,20230901,000000,35.64,36.06,35.6,35.78,17522542,0
+PFE.US,D,20230905,000000,35.96,36.29,35.35,35.38,25856123,0
+PFE.US,D,20230906,000000,35.26,35.28,34.26,34.37,35370154,0
+PFE.US,D,20230907,000000,34.47,34.64,34.04,34.28,26777739,0
+PFE.US,D,20230908,000000,34.23,34.39,34.05,34.25,19483285,0
+PFE.US,D,20230911,000000,34.24,34.3,33.54,33.94,27574391,0
+PFE.US,D,20230912,000000,33.97,34.21,33.75,34.15,17987155,0
+PFE.US,D,20230913,000000,34.21,34.62,34,34.08,23853307,0
+PFE.US,D,20230914,000000,34.24,34.38,33.98,34.15,23759867,0
+PFE.US,D,20230915,000000,34.06,34.415,33.81,34.07,58063842,0
+PFE.US,D,20230918,000000,34.12,34.12,33.44,33.64,25421949,0
+PFE.US,D,20230919,000000,33.55,34.01,33.515,33.99,30323329,0
+PFE.US,D,20230920,000000,34.08,34.09,33.55,33.62,24651414,0
+PFE.US,D,20230921,000000,33.47,33.59,32.83,32.85,26988901,0
+PFE.US,D,20230922,000000,33.08,33.09,32.5,32.69,28570752,0
+PFE.US,D,20230925,000000,32.69,32.98,32.4101,32.98,19443664,0
+PFE.US,D,20230926,000000,32.72,32.96,32.36,32.4,26015472,0
+PFE.US,D,20230927,000000,32.43,32.5,31.9,32.1,26430113,0
+PFE.US,D,20230928,000000,32.06,32.32,31.7744,32.09,28197588,0
+PFE.US,D,20230929,000000,32.35,33.23,32.3,33.17,42421449,0
+PFE.US,D,20231002,000000,32.95,33.955,32.76,33.94,44620596,0
+PFE.US,D,20231003,000000,33.84,34.11,33.71,33.9,31059924,0
+PFE.US,D,20231004,000000,33.94,34.0799,33.005,33.31,23722342,0
+PFE.US,D,20231005,000000,33.45,33.78,33.045,33.47,21279407,0
+PFE.US,D,20231006,000000,33.515,33.56,33.0721,33.13,23760440,0
+PFE.US,D,20231009,000000,33.06,33.47,32.77,33.2,17468112,0
+PFE.US,D,20231010,000000,33.08,33.4,33.01,33.17,19212104,0
+PFE.US,D,20231011,000000,33.24,33.33,32.82,33.11,24221176,0
+PFE.US,D,20231012,000000,33.11,33.22,32.77,32.92,21809858,0
+PFE.US,D,20231013,000000,32.94,32.99,32.015,32.11,32675093,0
+PFE.US,D,20231016,000000,32.83,33.92,32.56,33.27,63317432,0
+PFE.US,D,20231017,000000,33,33.19,32.2,32.75,40015849,0
+PFE.US,D,20231018,000000,32.54,32.68,31.385,31.41,30307588,0
+PFE.US,D,20231019,000000,31.38,31.495,30.91,31.19,26880287,0
+PFE.US,D,20231020,000000,31.06,31.11,30.475,30.65,39407902,0
+PFE.US,D,20231023,000000,30.77,31.39,30.53,30.84,29412071,0
+PFE.US,D,20231024,000000,30.88,31.03,30.32,30.43,26923788,0
+PFE.US,D,20231025,000000,30.46,31,30.22,30.73,28857900,0
+PFE.US,D,20231026,000000,30.61,31.37,30.5,31.16,27162701,0
+PFE.US,D,20231027,000000,31.06,31.13,30.02,30.11,33877106,0
+PFE.US,D,20231030,000000,30.24,30.68,30.11,30.55,33063533,0
+PFE.US,D,20231031,000000,30.285,30.82,29.7,30.56,42648188,0
+PFE.US,D,20231101,000000,30.56,31.075,30.47,30.51,23568309,0
+PFE.US,D,20231102,000000,30.51,30.65,30.21,30.5,29640886,0
+PFE.US,D,20231103,000000,30.9,31.39,30.835,31.26,28071015,0
+PFE.US,D,20231106,000000,31.32,31.41,30.955,31.18,27381163,0
+PFE.US,D,20231107,000000,31.08,31.385,30.89,31.25,18086421,0
+PFE.US,D,20231108,000000,30.92,31.3,30.55,30.82,29398346,0
+PFE.US,D,20231109,000000,30.49,30.505,29.63,29.68,28737696,0
+PFE.US,D,20231110,000000,29.75,29.815,29.025,29.48,33860227,0
+PFE.US,D,20231113,000000,29.34,29.36,28.93,28.98,35519914,0
+PFE.US,D,20231114,000000,29.09,29.71,28.99,29.26,40084331,0
+PFE.US,D,20231115,000000,29.21,30.35,29.21,30.19,43614636,0
+PFE.US,D,20231116,000000,30.27,30.45,29.47,29.77,32407186,0
+PFE.US,D,20231117,000000,29.92,30.0089,29.74,29.92,27082355,0
+PFE.US,D,20231120,000000,29.9,30.14,29.76,29.98,26346186,0
+PFE.US,D,20231121,000000,30.02,30.36,29.76,30.3,25988736,0
+PFE.US,D,20231122,000000,30.39,30.5769,30.14,30.32,19230183,0
+PFE.US,D,20231124,000000,30.38,30.7,30.38,30.5,11129739,0
+PFE.US,D,20231127,000000,30.75,30.75,30.03,30.14,26066748,0
+PFE.US,D,20231128,000000,30.11,30.11,29.635,29.69,29497713,0
+PFE.US,D,20231129,000000,29.77,30.22,29.725,30.08,26185160,0
+PFE.US,D,20231130,000000,30.31,30.51,29.96,30.47,45356593,0
+PFE.US,D,20231201,000000,28.97,29.4,28.3,28.91,103624040,0
+PFE.US,D,20231204,000000,29.02,29.64,29.02,29.28,47410449,0
+PFE.US,D,20231205,000000,29.21,29.6,29.07,29.09,39853005,0
+PFE.US,D,20231206,000000,29.09,29.4,28.715,28.79,33410517,0
+PFE.US,D,20231207,000000,28.82,28.895,28.5,28.63,35782909,0
+PFE.US,D,20231208,000000,28.65,28.965,28.59,28.78,31890740,0
+PFE.US,D,20231211,000000,28.78,28.81,28.435,28.64,37833862,0
+PFE.US,D,20231212,000000,28.62,28.86,28.35,28.58,48587531,0
+PFE.US,D,20231213,000000,26.28,26.73,25.76,26.66,158100678,0
+PFE.US,D,20231214,000000,26.76,27.315,26.01,26.13,101889806,0
+PFE.US,D,20231215,000000,26.13,26.9894,26.08,26.63,138388401,0
+PFE.US,D,20231218,000000,26.92,27.3,26.72,27.06,63329379,0
+PFE.US,D,20231219,000000,27.28,28.24,27.27,28.16,70094663,0
+PFE.US,D,20231220,000000,28.19,28.26,27.61,27.63,56184326,0
+PFE.US,D,20231221,000000,27.86,28.36,27.78,28.31,51056623,0
+PFE.US,D,20231222,000000,28.44,28.79,28.18,28.4,35162307,0
+PFE.US,D,20231226,000000,28.425,28.53,28.25,28.41,30119121,0
+PFE.US,D,20231227,000000,28.47,28.7299,28.31,28.61,35000664,0
+PFE.US,D,20231228,000000,28.61,29.03,28.5819,28.79,30472890,0
+PFE.US,D,20231229,000000,28.78,28.8689,28.54,28.79,30363079,0
+PFE.US,D,20240102,000000,28.88,30.2788,28.83,29.73,57948706,0
+PFE.US,D,20240103,000000,30,30.0359,29.41,29.73,43426495,0
+PFE.US,D,20240104,000000,29.79,29.95,29.03,29.09,45558159,0
+PFE.US,D,20240105,000000,29.02,29.49,28.75,29.47,33612838,0
+PFE.US,D,20240108,000000,29.36,29.68,29.1701,29.58,32972133,0
+PFE.US,D,20240109,000000,29.6,29.86,29.32,29.4,39856903,0
+PFE.US,D,20240110,000000,29.36,29.39,28.875,28.99,37413289,0
+PFE.US,D,20240111,000000,28.83,28.915,28.27,28.4,46884712,0
+PFE.US,D,20240112,000000,28.46,28.94,28.44,28.7,30373486,0
+PFE.US,D,20240116,000000,28.6,28.72,28.22,28.32,38825982,0
+PFE.US,D,20240117,000000,28.16,28.53,27.93,28.15,33312583,0
+PFE.US,D,20240118,000000,28.04,28.13,27.6,28.09,50321148,0
+PFE.US,D,20240119,000000,28.03,28.38,27.93,28.28,35549293,0
+PFE.US,D,20240122,000000,28.32,28.62,27.93,28.31,41663945,0
+PFE.US,D,20240123,000000,28.44,28.65,28.15,28.43,33466651,0
+PFE.US,D,20240124,000000,28.54,28.775,28.33,28.33,42720738,0
+PFE.US,D,20240125,000000,27.82,27.92,27.445,27.47,47605546,0
+PFE.US,D,20240126,000000,27.63,27.91,27.36,27.47,47073756,0
+PFE.US,D,20240129,000000,27.52,27.63,27.31,27.48,67082715,0
+PFE.US,D,20240130,000000,27.89,28.37,26.95,27.02,86072429,0
+PFE.US,D,20240131,000000,27.17,27.5103,26.78,27.08,81192099,0
+PFE.US,D,20240201,000000,27.1,27.325,26.73,27.29,53882960,0
+PFE.US,D,20240202,000000,27.18,27.2,26.69,26.93,51718525,0
+PFE.US,D,20240205,000000,26.94,26.94,26.52,26.57,42633401,0
+PFE.US,D,20240206,000000,26.66,27.725,26.57,27.5,56994489,0
+PFE.US,D,20240207,000000,27.55,27.65,27.295,27.56,36843007,0
+PFE.US,D,20240208,000000,27.56,27.69,27.41,27.57,29048353,0
+PFE.US,D,20240209,000000,27.56,27.59,27.38,27.56,29062706,0
+PFE.US,D,20240212,000000,27.54,28.02,27.52,27.66,30323717,0
+PFE.US,D,20240213,000000,27.54,27.83,26.86,26.97,37927457,0
+PFE.US,D,20240214,000000,27.01,27.17,26.91,27.11,25270224,0
+PFE.US,D,20240215,000000,27.25,27.805,27.22,27.51,36111622,0
+PFE.US,D,20240216,000000,27.55,27.89,27.21,27.62,35935327,0
+PFE.US,D,20240220,000000,27.61,28.14,27.52,27.59,34232007,0
+PFE.US,D,20240221,000000,27.6,27.675,27.355,27.67,27370649,0
+PFE.US,D,20240222,000000,27.59,27.695,27.185,27.55,31957507,0
+PFE.US,D,20240223,000000,27.75,28.086,27.69,27.76,33182554,0
+PFE.US,D,20240226,000000,27.67,27.67,27.07,27.18,45685477,0
+PFE.US,D,20240227,000000,27.12,27.2,26.81,26.89,38598363,0
+PFE.US,D,20240228,000000,26.96,27.235,26.82,27.04,31010175,0
+PFE.US,D,20240229,000000,27.07,27.19,26.55,26.56,54643160,0
+PFE.US,D,20240301,000000,26.825,26.9,26.51,26.59,46392099,0
+PFE.US,D,20240304,000000,26.3,26.46,25.61,25.89,86777724,0
+PFE.US,D,20240305,000000,25.87,26.42,25.69,26.08,73646090,0
+PFE.US,D,20240306,000000,26.9,27.3,26.785,27.19,84919456,0
+PFE.US,D,20240307,000000,27.2,27.32,26.76,26.79,46423824,0
+PFE.US,D,20240308,000000,26.88,27.3,26.85,27.22,45906630,0
+PFE.US,D,20240311,000000,27.31,28.39,27.31,28.37,52600145,0
+PFE.US,D,20240312,000000,28.31,28.34,27.76,28.01,48758226,0
+PFE.US,D,20240313,000000,28.29,28.69,28.19,28.22,39272983,0
+PFE.US,D,20240314,000000,28.25,28.28,27.77,28.13,36427957,0
+PFE.US,D,20240315,000000,27.96,28.28,27.86,27.94,75727854,0
+PFE.US,D,20240318,000000,28.01,28.025,27.61,27.72,36226501,0
+PFE.US,D,20240319,000000,27.67,27.78,27.32,27.63,29026578,0
+PFE.US,D,20240320,000000,27.48,27.7366,27.21,27.7,34467959,0
+PFE.US,D,20240321,000000,27.75,28.035,27.63,27.66,29633710,0
+PFE.US,D,20240322,000000,27.47,27.84,27.34,27.36,28830115,0
+PFE.US,D,20240325,000000,27.24,27.48,27.1,27.43,31110645,0
+PFE.US,D,20240326,000000,27.45,27.63,27.31,27.59,38220263,0
+PFE.US,D,20240327,000000,27.71,27.935,27.54,27.78,34247616,0
+PFE.US,D,20240328,000000,27.82,28.12,27.72,27.75,40466657,0
+PFE.US,D,20240401,000000,27.76,27.87,27.575,27.72,26596621,0
+PFE.US,D,20240402,000000,27.57,27.75,27.41,27.55,32451485,0
+PFE.US,D,20240403,000000,27.51,27.75,27.2,27.22,36828630,0
+PFE.US,D,20240404,000000,27.31,27.4,26.64,26.65,41922711,0
+PFE.US,D,20240405,000000,26.56,26.7,26.35,26.66,39880542,0
+PFE.US,D,20240408,000000,26.6,26.82,26.52,26.58,24431352,0
+PFE.US,D,20240409,000000,26.77,27.42,26.65,26.78,45193644,0
+PFE.US,D,20240410,000000,26.52,26.59,26.16,26.32,44541594,0
+PFE.US,D,20240411,000000,26.35,26.4499,26.13,26.34,32814471,0
+PFE.US,D,20240412,000000,26.25,26.32,25.83,25.86,43034056,0
+PFE.US,D,20240415,000000,25.91,26.17,25.75,25.91,35660191,0
+PFE.US,D,20240416,000000,25.82,25.985,25.68,25.69,28885313,0
+PFE.US,D,20240417,000000,25.69,25.69,25.26,25.42,43828892,0
+PFE.US,D,20240418,000000,25.35,25.46,25.23,25.39,35788351,0
+PFE.US,D,20240419,000000,25.39,26,25.35,26,38327088,0
+PFE.US,D,20240422,000000,26,26.5,25.925,26.26,35678657,0
+PFE.US,D,20240423,000000,26.33,26.47,26.19,26.32,24297821,0
+PFE.US,D,20240424,000000,26.25,26.34,26.04,26.27,24547780,0
+PFE.US,D,20240425,000000,26.27,26.43,25.25,25.26,47661411,0
+PFE.US,D,20240426,000000,25.33,25.54,25.2,25.4,46526457,0
+PFE.US,D,20240429,000000,25.58,25.85,25.54,25.64,41674405,0
+PFE.US,D,20240430,000000,25.65,25.83,25.585,25.62,38017739,0
+PFE.US,D,20240501,000000,26.3295,27.45,26.02,27.18,97521564,0
+PFE.US,D,20240502,000000,27.21,27.94,27.12,27.7,69649012,0
+PFE.US,D,20240503,000000,27.86,27.905,27.52,27.81,60568852,0
+PFE.US,D,20240506,000000,27.98,28.325,27.96,28.16,59899707,0
+PFE.US,D,20240507,000000,28.29,28.49,27.4,27.77,65606379,0
+PFE.US,D,20240508,000000,27.7,28.34,27.52,28.27,39087790,0
+PFE.US,D,20240509,000000,27.76,28.25,27.32,28.18,47831087,0
+PFE.US,D,20240510,000000,28.24,28.28,27.92,28.01,25849775,0
+PFE.US,D,20240513,000000,28.19,28.65,28.17,28.44,39609758,0
+PFE.US,D,20240514,000000,28.55,28.68,28.19,28.38,23530856,0
+PFE.US,D,20240515,000000,28.49,28.985,28.48,28.82,38376257,0
+PFE.US,D,20240516,000000,28.87,29.03,28.67,28.92,40077782,0
+PFE.US,D,20240517,000000,28.895,28.91,28.51,28.64,26106406,0
+PFE.US,D,20240520,000000,28.66,28.71,28.46,28.53,22423283,0
+PFE.US,D,20240521,000000,28.47,28.67,28.32,28.56,28119948,0
+PFE.US,D,20240522,000000,28.47,29.63,28.415,29.6,46987481,0
+PFE.US,D,20240523,000000,29.43,29.43,28.67,28.69,42031325,0
+PFE.US,D,20240524,000000,28.665,28.99,28.55,28.88,22589127,0
+PFE.US,D,20240528,000000,28.8,28.88,28.13,28.3,32371217,0
+PFE.US,D,20240529,000000,28.16,28.17,27.69,27.82,24241730,0
+PFE.US,D,20240530,000000,27.91,28.2,27.785,28.2,23330710,0
+PFE.US,D,20240531,000000,28.34,28.75,28.235,28.66,78290055,0
+PFE.US,D,20240603,000000,28.66,29.53,28.64,29.31,38177233,0
+PFE.US,D,20240604,000000,29.3,29.73,29.17,29.49,46309529,0
+PFE.US,D,20240605,000000,29.56,29.62,29.17,29.55,27346747,0
+PFE.US,D,20240606,000000,29.36,29.54,28.79,28.8,35360443,0
+PFE.US,D,20240607,000000,28.75,29.05,28.55,28.58,27526200,0
+PFE.US,D,20240610,000000,28.35,28.35,27.63,28.07,37003192,0
+PFE.US,D,20240611,000000,27.95,28.33,27.89,28.03,29573536,0
+PFE.US,D,20240612,000000,28.17,28.2299,27.56,27.66,32507942,0
+PFE.US,D,20240613,000000,27.5,27.72,27.2,27.65,33945218,0
+PFE.US,D,20240614,000000,27.745,28.22,27.43,27.53,29461921,0
+PFE.US,D,20240617,000000,27.45,27.4758,26.87,26.98,32194647,0
+PFE.US,D,20240618,000000,26.98,27.46,26.95,27.41,29817777,0
+PFE.US,D,20240620,000000,27.2,27.96,27.15,27.74,29693363,0
+PFE.US,D,20240621,000000,27.77,27.89,27.56,27.74,52561555,0
+PFE.US,D,20240624,000000,27.95,28.405,27.73,28.36,35414112,0
+PFE.US,D,20240625,000000,28.4,28.45,27.93,27.99,26300713,0
+PFE.US,D,20240626,000000,27.91,27.93,27.07,27.42,30745779,0
+PFE.US,D,20240627,000000,27.37,27.83,27.07,27.8,28399596,0
+PFE.US,D,20240628,000000,27.78,28.12,27.64,27.98,33189215,0
+PFE.US,D,20240701,000000,27.95,28.63,27.94,28.22,26208992,0
+PFE.US,D,20240702,000000,28.22,28.28,27.69,27.83,21989831,0
+PFE.US,D,20240703,000000,27.92,28.05,27.615,27.7,15180087,0
+PFE.US,D,20240705,000000,27.76,28.09,27.67,28.05,17268657,0
+PFE.US,D,20240708,000000,28.05,28.12,27.79,27.93,25694361,0
+PFE.US,D,20240709,000000,27.88,27.94,27.295,27.72,36876747,0
+PFE.US,D,20240710,000000,27.83,28.41,27.8,28.35,29873573,0
+PFE.US,D,20240711,000000,28.78,29.23,28.42,28.66,47322551,0
+PFE.US,D,20240712,000000,28.9,29.14,28.79,28.92,28396983,0
+PFE.US,D,20240715,000000,29.03,29.27,28.83,29.1,30534363,0
+PFE.US,D,20240716,000000,29.2,29.56,29.12,29.5,26912145,0
+PFE.US,D,20240717,000000,29.42,30.3,29.31,30.03,45394967,0
+PFE.US,D,20240718,000000,29.91,30.69,29.6303,29.71,47279678,0
+PFE.US,D,20240719,000000,29.94,30,29.5501,29.97,30021169,0
+PFE.US,D,20240722,000000,30.11,30.23,29.38,29.6,46483174,0
+PFE.US,D,20240723,000000,29.62,29.64,29.33,29.5,25528288,0
+PFE.US,D,20240724,000000,29.51,29.99,29.31,29.98,29579444,0
+PFE.US,D,20240725,000000,29.97,30.93,29.97,30.18,42296212,0
+PFE.US,D,20240726,000000,30.15,30.88,30.01,30.77,35657080,0
+PFE.US,D,20240729,000000,30.69,30.93,30.44,30.72,41713675,0
+PFE.US,D,20240730,000000,31.01,31.54,29.78,31.39,89857470,0
+PFE.US,D,20240731,000000,31.2,31.26,30.47,30.54,40978684,0
+PFE.US,D,20240801,000000,30.72,30.81,29.91,30.65,39753104,0
+PFE.US,D,20240802,000000,30.88,31.32,30.01,30.43,42364712,0
+PFE.US,D,20240805,000000,29.09,30.01,28.853,29.74,37837997,0
+PFE.US,D,20240806,000000,29.73,30.05,29.245,29.32,29031810,0
+PFE.US,D,20240807,000000,29.63,29.81,28.74,28.85,32866117,0
+PFE.US,D,20240808,000000,28.93,29.005,28.535,28.76,32094449,0
+PFE.US,D,20240809,000000,28.65,28.75,28.45,28.55,25795602,0
+PFE.US,D,20240812,000000,28.58,28.61,28.32,28.45,21141557,0
+PFE.US,D,20240813,000000,28.55,28.95,28.31,28.85,34620731,0
+PFE.US,D,20240814,000000,28.8,29.18,28.665,28.88,23677681,0
+PFE.US,D,20240815,000000,28.93,29.01,28.52,28.71,28676776,0
+PFE.US,D,20240816,000000,28.65,28.65,27.85,28.3,50332917,0
+PFE.US,D,20240819,000000,28.35,28.89,28.28,28.8,26382519,0
+PFE.US,D,20240820,000000,28.8,29.19,28.8,28.9,21301283,0
+PFE.US,D,20240821,000000,28.98,29.17,28.93,29.03,16729667,0
+PFE.US,D,20240822,000000,29.02,29.13,28.54,28.78,20241538,0
+PFE.US,D,20240823,000000,28.82,28.94,28.64,28.9,21885329,0
+PFE.US,D,20240826,000000,28.92,29.05,28.77,28.92,16506017,0
+PFE.US,D,20240827,000000,28.98,29.04,28.56,28.82,16184631,0
+PFE.US,D,20240828,000000,28.78,29.08,28.635,28.75,19874145,0
+PFE.US,D,20240829,000000,28.87,28.89,28.53,28.72,19229826,0
+PFE.US,D,20240830,000000,28.72,29.05,28.67,29.01,37137599,0
+PFE.US,D,20240903,000000,28.65,28.92,28.14,28.3,44499554,0
+PFE.US,D,20240904,000000,28.29,28.54,28.2,28.39,23510502,0
+PFE.US,D,20240905,000000,28.43,28.8,28.35,28.51,25927159,0
+PFE.US,D,20240906,000000,28.56,28.77,28.28,28.56,31214484,0
+PFE.US,D,20240909,000000,28.54,29.59,28.453,29.41,36558420,0
+PFE.US,D,20240910,000000,29.42,29.755,29.19,29.74,32378822,0
+PFE.US,D,20240911,000000,29.68,29.7,29.14,29.66,31943123,0
+PFE.US,D,20240912,000000,29.58,29.708,28.76,29.16,32535891,0
+PFE.US,D,20240913,000000,29.16,29.32,28.99,29.27,19987683,0
+PFE.US,D,20240916,000000,29.57,30.14,29.44,30.07,29224561,0
+PFE.US,D,20240917,000000,30.045,30.14,29.6,29.83,27055292,0
+PFE.US,D,20240918,000000,30,30.14,29.7301,29.75,25812847,0
+PFE.US,D,20240919,000000,29.89,30.35,29.52,29.66,22653157,0
+PFE.US,D,20240920,000000,29.54,29.55,29.23,29.42,56877421,0
+PFE.US,D,20240923,000000,29.43,29.47,29.18,29.31,23126233,0
+PFE.US,D,20240924,000000,29.245,29.59,29.15,29.5,21446185,0
+PFE.US,D,20240925,000000,29.6,29.71,28.91,28.93,30712714,0
+PFE.US,D,20240926,000000,28.48,29.0099,28.31,28.97,32310409,0
+PFE.US,D,20240927,000000,29.02,29.23,28.92,29.09,25013039,0
+PFE.US,D,20240930,000000,29.11,29.19,28.78,28.94,27481214,0
+PFE.US,D,20241001,000000,29.05,29.08,28.53,28.67,30725106,0
+PFE.US,D,20241002,000000,28.6,28.77,28.38,28.61,24957182,0
+PFE.US,D,20241003,000000,28.5,28.52,28.26,28.34,25678869,0
+PFE.US,D,20241004,000000,28.29,28.59,28.24,28.58,28786884,0
+PFE.US,D,20241007,000000,29.37,29.84,29.11,29.2,51426586,0
+PFE.US,D,20241008,000000,29.21,29.49,29,29.18,29126564,0
+PFE.US,D,20241009,000000,29.22,30.43,29.1,30.19,44244836,0
+PFE.US,D,20241010,000000,29.89,30.08,29.28,29.34,34347730,0
+PFE.US,D,20241011,000000,29.36,29.44,28.95,29.16,29617610,0
+PFE.US,D,20241014,000000,29.16,29.17,28.85,29.08,23594180,0
+PFE.US,D,20241015,000000,29.09,29.74,29.07,29.44,29009879,0
+PFE.US,D,20241016,000000,29.5,29.82,29.43,29.67,28414754,0
+PFE.US,D,20241017,000000,29.48,29.53,29.22,29.27,23779153,0
+PFE.US,D,20241018,000000,29.3,29.365,29.08,29.22,24244872,0
+PFE.US,D,20241021,000000,29.22,29.22,28.88,28.93,23395658,0
+PFE.US,D,20241022,000000,28.9,28.985,28.6,28.84,29036388,0
+PFE.US,D,20241023,000000,28.87,29.11,28.67,28.86,22217569,0
+PFE.US,D,20241024,000000,28.86,28.98,28.5,28.64,31473587,0
+PFE.US,D,20241025,000000,28.68,28.73,28.44,28.45,26091111,0
+PFE.US,D,20241028,000000,28.6,28.94,28.56,28.86,37922530,0
+PFE.US,D,20241029,000000,29.01,29.17,28.025,28.46,102266959,0
+PFE.US,D,20241030,000000,28.31,28.6,28.19,28.52,47104024,0
+PFE.US,D,20241031,000000,28.45,28.64,28.29,28.3,37909602,0
+PFE.US,D,20241101,000000,28.48,28.54,28.05,28.09,46894562,0
+PFE.US,D,20241104,000000,28.1,28.14,27.73,27.76,41347818,0
+PFE.US,D,20241105,000000,27.74,28,27.58,27.99,44175835,0
+PFE.US,D,20241106,000000,27.93,27.99,27.08,27.36,65749517,0
+PFE.US,D,20241107,000000,27.53,27.59,27.34,27.46,48484777,0
+PFE.US,D,20241108,000000,27.11,27.15,26.71,26.72,55951315,0
+PFE.US,D,20241111,000000,26.69,26.83,26.22,26.24,54329259,0
+PFE.US,D,20241112,000000,26.19,26.44,25.95,26.19,53035233,0
+PFE.US,D,20241113,000000,26.05,26.75,25.975,26.72,47983088,0
+PFE.US,D,20241114,000000,26.685,26.85,25.84,26.02,45262223,0
+PFE.US,D,20241115,000000,25.635,25.7,24.48,24.8,131074383,0
+PFE.US,D,20241118,000000,24.97,25.25,24.7,24.86,64261280,0
+PFE.US,D,20241119,000000,24.7,25.11,24.61,25.1,52381212,0
+PFE.US,D,20241120,000000,25.07,25.1,24.65,24.94,46170786,0
+PFE.US,D,20241121,000000,24.87,25.215,24.775,25.13,45048363,0
+PFE.US,D,20241122,000000,25.16,25.75,25.099,25.65,41896988,0
+PFE.US,D,20241125,000000,25.75,26.45,25.74,26.17,57707647,0
+PFE.US,D,20241126,000000,26.16,26.24,25.61,25.77,33001020,0
+PFE.US,D,20241127,000000,25.76,25.95,25.7,25.83,28242085,0
+PFE.US,D,20241129,000000,25.83,26.23,25.77,26.21,22023022,0
+PFE.US,D,20241202,000000,26.0781,26.22,25.73,25.82,43866360,0
+PFE.US,D,20241203,000000,25.83,25.9,25.52,25.56,49064298,0
+PFE.US,D,20241204,000000,25.45,25.5,25.18,25.23,42541528,0
+PFE.US,D,20241205,000000,25.23,25.79,25.14,25.7,43647885,0
+PFE.US,D,20241206,000000,25.74,26.1,25.59,25.73,31830727,0
+PFE.US,D,20241209,000000,25.76,26.44,25.58,26.1,37464823,0
+PFE.US,D,20241210,000000,26.1,26.11,25.51,25.57,43280545,0
+PFE.US,D,20241211,000000,25.38,25.5137,25.17,25.23,39569365,0
+PFE.US,D,20241212,000000,25.18,25.48,25.06,25.37,38705092,0
+PFE.US,D,20241213,000000,25.34,25.66,25.26,25.58,29043563,0
+PFE.US,D,20241216,000000,25.59,25.75,25.2218,25.25,40193951,0
+PFE.US,D,20241217,000000,25.9,26.46,25.86,26.43,71440271,0
+PFE.US,D,20241218,000000,26.19,26.52,25.86,25.89,47575127,0
+PFE.US,D,20241219,000000,25.6655,26.09,25.575,25.77,50324678,0
+PFE.US,D,20241220,000000,25.7,26.49,25.7,26.36,116340073,0
+PFE.US,D,20241223,000000,26.36,26.75,26.19,26.71,35350374,0
+PFE.US,D,20241224,000000,26.59,26.77,26.3812,26.74,19716416,0
+PFE.US,D,20241226,000000,26.64,26.72,26.48,26.56,31513727,0
+PFE.US,D,20241227,000000,26.43,26.85,26.4225,26.62,35218279,0
+PFE.US,D,20241230,000000,26.48,26.58,26.24,26.42,32859114,0
+PFE.US,D,20241231,000000,26.4,26.65,26.36,26.53,27085473,0
+PFE.US,D,20250102,000000,26.75,26.86,26.56,26.61,32899229,0
+PFE.US,D,20250103,000000,26.7,26.84,26.5201,26.59,33416986,0
+PFE.US,D,20250106,000000,26.71,27.25,26.56,26.89,43950971,0
+PFE.US,D,20250107,000000,27.01,27.57,26.94,27.13,35029957,0
+PFE.US,D,20250108,000000,27.05,27.14,26.23,26.86,35430724,0
+PFE.US,D,20250110,000000,26.87,27.05,26.69,26.72,32836862,0
+PFE.US,D,20250113,000000,26.65,26.81,26.36,26.8,28359600,0
+PFE.US,D,20250114,000000,26.81,26.87,26.27,26.41,25856913,0
+PFE.US,D,20250115,000000,26.515,26.65,26.21,26.22,35949694,0
+PFE.US,D,20250116,000000,26.07,26.57,25.96,26.49,29981137,0
+PFE.US,D,20250117,000000,26.395,26.56,26.22,26.3,35380330,0
+PFE.US,D,20250121,000000,26.45,26.64,26.39,26.64,39745587,0
+PFE.US,D,20250122,000000,26.51,26.6,25.97,26.01,41890415,0
+PFE.US,D,20250123,000000,26.01,26.4782,25.85,26.44,40987046,0
+PFE.US,D,20250124,000000,26.02,26.2,25.96,26.09,31300184,0
+PFE.US,D,20250127,000000,26.24,26.97,26.18,26.86,50648558,0
+PFE.US,D,20250128,000000,26.77,26.86,26.49,26.75,40589558,0
+PFE.US,D,20250129,000000,26.795,27.07,26.57,26.62,34418182,0
+PFE.US,D,20250130,000000,26.66,27.01,26.58,26.91,32289570,0
+PFE.US,D,20250131,000000,26.95,27.01,26.42,26.52,37338151,0
+PFE.US,D,20250203,000000,26.3,26.47,26.15,26.2,49626216,0
+PFE.US,D,20250204,000000,26.1,26.9168,25.6,25.87,68748342,0
+PFE.US,D,20250205,000000,25.95,26.69,25.7,26.44,50426780,0
+PFE.US,D,20250206,000000,26.42,26.47,25.78,25.83,45182013,0
+PFE.US,D,20250207,000000,25.86,25.9599,25.53,25.74,36512824,0
+PFE.US,D,20250210,000000,25.78,26.12,25.51,25.87,39632710,0
+PFE.US,D,20250211,000000,25.81,25.91,25.46,25.53,36593280,0
+PFE.US,D,20250212,000000,25.475,25.615,25.17,25.47,31671613,0
+PFE.US,D,20250213,000000,25.49,25.74,25.33,25.64,30612533,0
+PFE.US,D,20250214,000000,25.705,25.83,25.47,25.53,33214613,0
+PFE.US,D,20250218,000000,25.605,25.74,25.42,25.56,40499740,0
+PFE.US,D,20250219,000000,25.57,25.915,25.5,25.89,37292373,0
+PFE.US,D,20250220,000000,25.86,26.08,25.75,25.9,37138957,0
+PFE.US,D,20250221,000000,25.89,26.57,25.845,26.3,54611479,0
+PFE.US,D,20250224,000000,26.4,26.74,25.88,26.65,43823332,0
+PFE.US,D,20250225,000000,26.72,27.03,26.54,26.74,43560142,0
+PFE.US,D,20250226,000000,26.68,26.78,26.35,26.42,30103275,0
+PFE.US,D,20250227,000000,26.285,26.5,26.010906,26.1,28268280,0
+PFE.US,D,20250228,000000,26.055,26.49,25.91,26.43,51531747,0
+PFE.US,D,20250303,000000,26.37,26.895,25.97,26.25,54048604,0
+PFE.US,D,20250304,000000,26.25,26.31,25.67,25.75,51315033,0
+PFE.US,D,20250305,000000,25.7,26.1799,25.6601,25.94,37062356,0
+PFE.US,D,20250306,000000,25.9,26.4562,25.9,26.24,46998311,0
+PFE.US,D,20250307,000000,26.37,26.885,26.18,26.73,54337680,0
+PFE.US,D,20250310,000000,26.64,27.24,26.54,26.64,53013457,0
+PFE.US,D,20250311,000000,26.57,26.62,25.87,25.99,44841410,0
+PFE.US,D,20250312,000000,25.935,25.97,25.5,25.71,37331036,0
+PFE.US,D,20250313,000000,25.76,26.07,25.53,25.6,36717859,0
+PFE.US,D,20250314,000000,25.62,25.76,25.495,25.72,30298342,0
+PFE.US,D,20250317,000000,25.74,26.15,25.585,26.05,32676852,0
+PFE.US,D,20250318,000000,26.2,26.4,26.1,26.31,32958720,0
+PFE.US,D,20250319,000000,26.33,26.5,26.08,26.21,42522707,0
+PFE.US,D,20250320,000000,26.245,26.295,26.015,26.19,35378936,0
+PFE.US,D,20250321,000000,26.14,26.52,26.01,26.28,349996520,0
+PFE.US,D,20250324,000000,26.1,26.22,25.89,26.14,37944360,0
+PFE.US,D,20250325,000000,26.16,26.2,25.51,25.55,47607587,0
+PFE.US,D,20250326,000000,25.52,25.65,25.125,25.21,49578894,0
+PFE.US,D,20250327,000000,25.2,25.23,24.83,25.01,51302022,0
+PFE.US,D,20250328,000000,25.03,25.22,24.81,25.21,32352546,0
+PFE.US,D,20250331,000000,24.8,25.425,24.61,25.34,53498113,0
+PFE.US,D,20250401,000000,25.29,25.345,24.52,24.54,54444200,0
+PFE.US,D,20250402,000000,24.5,24.735,24.31,24.7,41964965,0
+PFE.US,D,20250403,000000,24.74,24.87,24.28,24.29,53501839,0
+PFE.US,D,20250404,000000,23.94,24.1,22.95,22.97,80002585,0
+PFE.US,D,20250407,000000,22.14,23.155,21.75,22.63,86106057,0
+PFE.US,D,20250408,000000,22.9,22.99,21.44,21.84,72406019,0
+PFE.US,D,20250409,000000,21.11,22.5369,20.915,22.49,95954376,0
+PFE.US,D,20250410,000000,22.26,22.27,21.085,21.59,72960683,0
+PFE.US,D,20250411,000000,21.59,22,21.2849,21.91,55078087,0
+PFE.US,D,20250414,000000,22.08,22.23,21.87,22.12,61900899,0
+PFE.US,D,20250415,000000,22.17,22.93,22.125,22.44,51814669,0
+PFE.US,D,20250416,000000,22.5,22.68,21.95,22.04,37641162,0
+PFE.US,D,20250417,000000,22.15,22.55,22.1,22.14,54073683,0
+PFE.US,D,20250421,000000,22.125,22.17,21.87,22.04,32021006,0
+PFE.US,D,20250422,000000,22.175,22.5454,22.145,22.53,36052602,0
+PFE.US,D,20250423,000000,22.7799,23.055,22.235,22.39,50781008,0
+PFE.US,D,20250424,000000,22.4,22.855,22.23,22.78,35009622,0
+PFE.US,D,20250425,000000,22.77,23.105,22.475,22.92,35847676,0
+PFE.US,D,20250428,000000,23.03,23.29,22.9,23.05,55888877,0
+PFE.US,D,20250429,000000,22.83,24.12,22.46,23.79,98540187,0
+PFE.US,D,20250430,000000,24.195,24.44,23.98,24.41,53941720,0
+PFE.US,D,20250501,000000,24.3,24.325,23.8,23.93,46891740,0
+PFE.US,D,20250502,000000,24.275,24.3,23.97,24.2,41685764,0
+PFE.US,D,20250505,000000,24.195,24.25,23.85,23.87,40811811,0
+PFE.US,D,20250506,000000,23.85,23.89,22.845,22.88,60872639,0
+PFE.US,D,20250507,000000,22.99,23.085,22.72,22.79,48369889,0
+PFE.US,D,20250508,000000,22.82,23.09,22.51,22.97,55669822,0
+PFE.US,D,20250509,000000,22.51,22.6,22.26,22.28,39059757,0
+PFE.US,D,20250512,000000,22.23,23.15,22.18,23.09,77480932,0
+PFE.US,D,20250513,000000,22.9,22.98,22.49,22.87,41193234,0
+PFE.US,D,20250514,000000,22.86,22.9,21.97,22.02,59393961,0
+PFE.US,D,20250515,000000,22.2,22.6,22.09,22.6,51800092,0
+PFE.US,D,20250516,000000,22.615,22.845,22.45,22.83,37786787,0
+PFE.US,D,20250519,000000,22.67,23.03,22.6401,23,31513688,0
+PFE.US,D,20250520,000000,23.17,23.7,23.155,23.52,57047501,0
+PFE.US,D,20250521,000000,23.47,23.48,23.04,23.04,42984721,0
+PFE.US,D,20250522,000000,23.02,23.16,22.81,23.04,38602836,0
+PFE.US,D,20250523,000000,22.95,23.39,22.88,23.32,35405386,0
+PFE.US,D,20250527,000000,23.55,23.66,23.365,23.61,36155382,0
+PFE.US,D,20250528,000000,23.6,23.635,23.11,23.18,36737175,0
+PFE.US,D,20250529,000000,23.325,23.45,23.16,23.45,26210104,0
+PFE.US,D,20250530,000000,23.48,23.62,23.16,23.49,56618550,0
+PFE.US,D,20250602,000000,23.54,23.56,23.2219,23.46,30443927,0
+PFE.US,D,20250603,000000,23.38,23.54,23.06,23.35,37887102,0
+PFE.US,D,20250604,000000,23.41,23.54,23.35,23.39,24500119,0
+PFE.US,D,20250605,000000,23.43,23.44,23.08,23.12,33199874,0
+PFE.US,D,20250606,000000,23.245,23.58,23.245,23.35,30426242,0
+PFE.US,D,20250609,000000,23.44,24.14,23.42,23.97,42542644,0
+PFE.US,D,20250610,000000,23.97,24.42,23.96,24.3,40439206,0
+PFE.US,D,20250611,000000,24.335,24.69,24.32,24.48,38558667,0
+PFE.US,D,20250612,000000,24.53,24.88,24.53,24.84,42465423,0
+PFE.US,D,20250613,000000,24.785,24.95,24.46,24.54,46368359,0
+PFE.US,D,20250616,000000,24.5,24.59,24.28,24.4,35102135,0
+PFE.US,D,20250617,000000,24.27,24.32,23.91,24,40408779,0
+PFE.US,D,20250618,000000,23.96,24.08,23.77,23.88,37076206,0
+PFE.US,D,20250620,000000,24,24.09,23.77,23.97,63098137,0
+PFE.US,D,20250623,000000,23.865,24.085,23.765,24.03,31959082,0
+PFE.US,D,20250624,000000,24.14,24.4,24.11,24.31,34404159,0
+PFE.US,D,20250625,000000,24.21,24.37,24.07,24.26,25603316,0
+PFE.US,D,20250626,000000,24.315,24.43,24.16,24.24,31835340,0
+PFE.US,D,20250627,000000,24.35,24.42,24.08,24.19,39528753,0
+PFE.US,D,20250630,000000,24.21,24.38,24.12,24.24,44730910,0
+PFE.US,D,20250701,000000,24.275,25.35,24.26,25.04,59259857,0
+PFE.US,D,20250702,000000,25.13,25.36,25.025,25.32,36772093,0
+PFE.US,D,20250703,000000,25.35,25.52,25.2212,25.38,27104580,0
+PFE.US,D,20250707,000000,25.36,25.53,25.14,25.24,34905924,0
+PFE.US,D,20250708,000000,25.24,25.96,25.21,25.62,51275809,0
+PFE.US,D,20250709,000000,25.69,25.8399,25.34,25.56,38362230,0
+PFE.US,D,20250710,000000,25.58,26.05,25.535,25.78,39499242,0
+PFE.US,D,20250711,000000,25.65,25.715,25.42,25.65,34864397,0
+PFE.US,D,20250714,000000,25.58,25.63,25.34,25.35,25918049,0
+PFE.US,D,20250715,000000,25.335,25.44,24.53,24.61,54457964,0
+PFE.US,D,20250716,000000,24.675,24.96,24.53,24.61,44218214,0
+PFE.US,D,20250717,000000,24.5,24.78,24.45,24.58,47393884,0
+PFE.US,D,20250718,000000,24.71,24.78,24.39,24.47,36309403,0
+PFE.US,D,20250721,000000,24.59,24.65,24.255,24.26,33663379,0
+PFE.US,D,20250722,000000,24.37,25.14,24.34,25.14,48091579,0
+PFE.US,D,20250723,000000,25.37,25.53,25.25,25.36,42073286,0
+PFE.US,D,20250724,000000,25.39,25.54,25.26,25.35,25672379,0
+PFE.US,D,20250725,000000,24.97,24.97,24.62,24.79,35643442,0
+PFE.US,D,20250728,000000,24.675,24.73,24.235,24.31,31096625,0
+PFE.US,D,20250729,000000,24.31,24.33,23.93,24.3,38499825,0
+PFE.US,D,20250730,000000,24.32,24.395,23.795,23.81,35649545,0
+PFE.US,D,20250731,000000,23.6,23.84,23.14,23.29,62768328,0
+PFE.US,D,20250801,000000,23.36,23.52,23.11,23.49,51332709,0
+PFE.US,D,20250804,000000,23.44,23.68,23.4,23.53,57010739,0
+PFE.US,D,20250805,000000,24.27,24.89,24.27,24.75,113955063,0
+PFE.US,D,20250806,000000,24.68,24.71,23.86,23.93,65689179,0
+PFE.US,D,20250807,000000,24.14,24.47,23.94,24.23,45494359,0
+PFE.US,D,20250808,000000,24.2899,24.61,24.16,24.58,36376966,0
+PFE.US,D,20250811,000000,24.57,24.92,24.53,24.58,38115712,0
+PFE.US,D,20250812,000000,24.655,24.7684,24.47,24.65,34412629,0
+PFE.US,D,20250813,000000,24.745,25.195,24.743,25.16,40176493,0
+PFE.US,D,20250814,000000,24.99,25.18,24.815,25.11,32513972,0
+PFE.US,D,20250815,000000,25.18,25.3,24.97,25.14,31844848,0
+PFE.US,D,20250818,000000,25.15,25.23,25.01,25.07,35623337,0
+PFE.US,D,20250819,000000,25.14,25.43,25.1,25.32,29170504,0
+PFE.US,D,20250820,000000,25.39,25.69,25.34,25.38,38111023,0
+PFE.US,D,20250821,000000,25.41,25.885,25.37,25.74,37068082,0
+PFE.US,D,20250822,000000,25.9,26.11,25.76,25.88,34560471,0
+PFE.US,D,20250825,000000,25.875,25.89,25.11,25.14,32684212,0
+PFE.US,D,20250826,000000,25.15,25.24,24.87,24.92,43938721,0
+PFE.US,D,20250827,000000,25.01,25.17,24.85,25.07,31840305,0
+PFE.US,D,20250828,000000,25.07,25.07,24.51,24.6,44306845,0
+PFE.US,D,20250829,000000,24.68,24.88,24.511,24.76,37029976,0
+PFE.US,D,20250902,000000,24.73,25.065,24.71,24.98,44724976,0
+PFE.US,D,20250903,000000,24.88,25.12,24.72,24.79,30957575,0
+PFE.US,D,20250904,000000,24.78,24.78,24.35,24.54,41695505,0
+PFE.US,D,20250905,000000,24.54,24.89,24.505,24.88,34613225,0
+PFE.US,D,20250908,000000,24.9,24.965,24.31,24.55,49242866,0
+PFE.US,D,20250909,000000,24.55,24.79,24.51,24.71,32751305,0
+PFE.US,D,20250910,000000,24.64,24.65,24.45,24.57,32975897,0
+PFE.US,D,20250911,000000,24.6,24.86,24.54,24.86,36784139,0
+PFE.US,D,20250912,000000,24.81,24.84,23.84,23.87,81378229,0
+PFE.US,D,20250915,000000,23.99,24.12,23.68,23.97,50760174,0
+PFE.US,D,20250916,000000,23.96,24.22,23.87,23.9,57010792,0
+PFE.US,D,20250917,000000,23.98,24.39,23.9,24.05,46351613,0
+PFE.US,D,20250918,000000,24.05,24.24,23.955,24.15,34418976,0
+PFE.US,D,20250919,000000,24.25,24.25,23.815,24.03,86577634,0
+PFE.US,D,20250922,000000,24.28,24.8,24.03,24.04,67863310,0
+PFE.US,D,20250923,000000,24.1,24.36,24.05,24.13,38955246,0
+PFE.US,D,20250924,000000,24.17,24.18,23.98,24.09,39669358,0
+PFE.US,D,20250925,000000,24.09,24.15,23.58,23.6,56738262,0
+PFE.US,D,20250926,000000,23.73,23.81,23.61,23.76,33374526,0
+PFE.US,D,20250929,000000,23.79,23.86,23.64,23.85,39184348,0
+PFE.US,D,20250930,000000,23.85,25.63,23.81,25.48,164867295,0
+PFE.US,D,20251001,000000,25.97,27.45,25.58,27.21,150879897,0
+PFE.US,D,20251002,000000,26.93,27.17,26.62,27.08,69684073,0
+PFE.US,D,20251003,000000,27.2,27.69,27.035,27.37,70524014,0
+PFE.US,D,20251006,000000,27.27,27.36,26.391348,26.43,62945613,0
+PFE.US,D,20251007,000000,26.42,26.58,26.05,26.27,47744194,0
+PFE.US,D,20251008,000000,26.42,26.5,25.63,25.68,48693344,0
+PFE.US,D,20251009,000000,25.765,25.9,25.21,25.24,47278671,0
+PFE.US,D,20251010,000000,25.26,25.42,24.62,24.78,64963949,0
+PFE.US,D,20251013,000000,24.84,24.95,24.61,24.73,45356617,0
+PFE.US,D,20251014,000000,24.65,24.79,24.48,24.52,42277035,0
+PFE.US,D,20251015,000000,24.49,24.58,24.21,24.39,47729799,0
+PFE.US,D,20251016,000000,24.44,24.605,24.21,24.23,44389991,0
+PFE.US,D,20251017,000000,24.2,24.53,24.16,24.51,40101861,0
+PFE.US,D,20251020,000000,24.57,24.73,24.51,24.69,35856842,0
+PFE.US,D,20251021,000000,24.72,24.96,24.6,24.85,40726922,0
+PFE.US,D,20251022,000000,24.79,24.93,24.62,24.72,48662938,0
+PFE.US,D,20251023,000000,24.76,24.78,24.51,24.67,34219939,0
+PFE.US,D,20251024,000000,24.695,24.829,24.68,24.76,27429169,0
+PFE.US,D,20251027,000000,24.74,24.795,24.63,24.77,34974859,0
+PFE.US,D,20251028,000000,24.78,24.78,24.38,24.5,50152370,0
+PFE.US,D,20251029,000000,24.53,24.625,24.23,24.29,65438433,0
+PFE.US,D,20251030,000000,24.31,24.7,24.15,24.29,157478009,0
+PFE.US,D,20251031,000000,24.2,24.73,24.16,24.65,132697441,0
+PFE.US,D,20251103,000000,24.59,24.75,24.405,24.66,140871289,0
+PFE.US,D,20251104,000000,24.39,25.2,24.2,24.3,166161967,0
+PFE.US,D,20251105,000000,24.38,24.67,24.16,24.61,107240924,0
+PFE.US,D,20251106,000000,24.73,25.13,24.5432,24.85,124137172,0
+PFE.US,D,20251107,000000,24.34,24.63,24.1109,24.43,117794498,0
+PFE.US,D,20251110,000000,24.66,24.885,23.91,24.39,148958624,0
+PFE.US,D,20251111,000000,24.49,25.51,24.4438,25.51,139673794,0
+PFE.US,D,20251112,000000,25.395,25.945,25.25,25.87,96008033,0
+PFE.US,D,20251113,000000,25.9,26.475,25.67,25.79,123083106,0
+PFE.US,D,20251114,000000,25.67,25.77,24.97,25.06,96507648,0
+PFE.US,D,20251117,000000,25.11,25.57,24.95,25.08,88042246,0
+PFE.US,D,20251118,000000,25.05,25.51,24.98,25.45,66511756,0
+PFE.US,D,20251119,000000,25.36,25.5,24.72,24.88,62000199,0
+PFE.US,D,20251120,000000,24.89,25,24.28,24.4,51983224,0
+PFE.US,D,20251121,000000,24.585,25.52,24.585,25.04,73079369,0
+PFE.US,D,20251124,000000,25.1,25.47,25.045,25.22,63074949,0
+PFE.US,D,20251125,000000,25.37,25.97,25.36,25.72,39130262,0
+PFE.US,D,20251126,000000,25.7,25.8066,25.58,25.71,33461046,0
+PFE.US,D,20251128,000000,25.85,25.86,25.66,25.74,22627577,0
+PFE.US,D,20251201,000000,25.76,25.94,25.2344,25.27,53198560,0
+PFE.US,D,20251202,000000,25.315,25.315,25.04,25.15,43826986,0
+PFE.US,D,20251203,000000,25.32,25.89,25.3,25.57,56121174,0
+PFE.US,D,20251204,000000,25.62,25.74,25.35,25.7,35453966,0
+PFE.US,D,20251205,000000,25.77,26.12,25.64,26.03,47443701,0
+PFE.US,D,20251208,000000,26.04,26.19,25.76,25.77,45209347,0
+PFE.US,D,20251209,000000,25.965,26.13,25.13,25.33,43483806,0
+PFE.US,D,20251210,000000,25.41,25.79,25.22,25.78,43635410,0
+PFE.US,D,20251211,000000,25.8,26.04,25.61,25.8,35570246,0
+PFE.US,D,20251212,000000,25.835,26.04,25.72,25.85,51599710,0
+PFE.US,D,20251215,000000,25.82,26.65,25.81,26.43,60360028,0
+PFE.US,D,20251216,000000,26.44,26.505,24.92,25.53,111695467,0
+PFE.US,D,20251217,000000,25.4,25.49,25.03,25.04,61255280,0
+PFE.US,D,20251218,000000,25.01,25.225,24.98,25.04,47062505,0
+PFE.US,D,20251219,000000,25.01,25.52,24.98,25.19,87589966,0
+PFE.US,D,20251222,000000,25.205,25.4,25.13,25.21,38758872,0
+PFE.US,D,20251223,000000,25.26,25.34,24.83,24.88,43692855,0
+PFE.US,D,20251224,000000,24.92,25.14,24.905,25.03,19328545,0
+PFE.US,D,20251226,000000,25.015,25.11,24.92,25.09,21617814,0
+PFE.US,D,20251229,000000,25.05,25.2,24.97,25,33067670,0
+PFE.US,D,20251230,000000,25.01,25.0475,24.92,24.99,28821740,0
+PFE.US,D,20251231,000000,24.965,25.02,24.88,24.9,29409238,0
+PFE.US,D,20260102,000000,24.98,25.3,24.83,25.18,35976669,0
+PFE.US,D,20260105,000000,25.2,25.4,24.95,25.17,52620900,0
+PFE.US,D,20260106,000000,25.185,26.005,25.185,25.43,50977282,0
+PFE.US,D,20260107,000000,25.59,25.81,25.14,25.28,51395756,0
+PFE.US,D,20260108,000000,25.18,25.56,25.12,25.29,42977333,0
+PFE.US,D,20260109,000000,25.34,25.55,25.23,25.48,34190182,0
+PFE.US,D,20260112,000000,25.575,25.77,25.085,25.27,50256307,0
+PFE.US,D,20260113,000000,25.32,25.39,24.9746,25.15,47656110,0
+PFE.US,D,20260114,000000,25.23,25.71,25.2035,25.58,53738090,0
+PFE.US,D,20260115,000000,25.55,25.89,25.25,25.89,55263211,0
+PFE.US,D,20260116,000000,25.85,25.89,25.55,25.65,59470570,0
+PFE.US,D,20260120,000000,25.43,25.65,25.089,25.52,55425394,0
+PFE.US,D,20260121,000000,25.47,25.92,25.38,25.89,47264124,0
+PFE.US,D,20260122,000000,25.9,26.31,25.75,26.1,49883920,0
+PFE.US,D,20260123,000000,25.58,25.685,25.51,25.65,45402334,0
+PFE.US,D,20260126,000000,25.64,25.92,25.595,25.88,41441866,0
+PFE.US,D,20260127,000000,25.94,26.83,25.9,26.5,75575387,0
+PFE.US,D,20260128,000000,26.265,26.39,25.755,25.86,44976694,0
+PFE.US,D,20260129,000000,25.9,26.23,25.88,26.1,44373803,0
+PFE.US,D,20260130,000000,26.13,26.47,25.9,26.44,51599439,0
+PFE.US,D,20260202,000000,26.42,26.685,26.3534,26.66,52129516,0
+PFE.US,D,20260203,000000,25.36,26.105,25.26,25.77,91964912,0
+PFE.US,D,20260204,000000,25.88,26.98,25.86,26.78,83025839,0
+PFE.US,D,20260205,000000,26.76,27.19,26.46,26.49,72650731,0
+PFE.US,D,20260206,000000,26.52,27.37,26.52,27.22,50691575,0
+PFE.US,D,20260209,000000,27.18,27.365,26.79,27.05,49288175,0
+PFE.US,D,20260210,000000,27.175,27.73,27.09,27.61,43760600,0
+PFE.US,D,20260211,000000,27.55,27.94,27.31,27.73,41699330,0
+PFE.US,D,20260212,000000,27.585,27.89,27.41,27.47,58805105,0
+PFE.US,D,20260213,000000,27.575,27.94,27.55,27.58,36986727,0
+PFE.US,D,20260217,000000,27.85,27.87,27.2,27.37,32119860,0
+PFE.US,D,20260218,000000,27.44,27.48,27.205,27.37,24774973,0
diff --git a/daily/us/nyse stocks/2/pfh.us.txt b/daily/us/nyse stocks/2/pfh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..176244e8af8fd3675acde713e6dd85b466434f9c
--- /dev/null
+++ b/daily/us/nyse stocks/2/pfh.us.txt	
@@ -0,0 +1,1372 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PFH.US,D,20200902,000000,25.54,25.6,25.43,25.55,719100,0
+PFH.US,D,20200903,000000,25.59,25.64,25.5,25.59,708626,0
+PFH.US,D,20200904,000000,25.63,25.65,25.3,25.49,732998,0
+PFH.US,D,20200908,000000,25.3,25.3969,25.2,25.28,279504,0
+PFH.US,D,20200909,000000,25.38,25.535,25.34,25.5,551430,0
+PFH.US,D,20200910,000000,25.51,25.74,25.51,25.62,473362,0
+PFH.US,D,20200911,000000,25.68,25.68,25.57,25.64,174706,0
+PFH.US,D,20200914,000000,25.72,25.8,25.69,25.79,223390,0
+PFH.US,D,20200915,000000,25.83,25.9,25.71,25.76,278672,0
+PFH.US,D,20200916,000000,25.75,25.87,25.75,25.77,177873,0
+PFH.US,D,20200917,000000,25.72,25.77,25.63,25.64,101531,0
+PFH.US,D,20200918,000000,25.69,25.75,25.55,25.58,302573,0
+PFH.US,D,20200921,000000,25.55,25.6,25.39,25.57,447479,0
+PFH.US,D,20200922,000000,25.6,25.74,25.6,25.69,197623,0
+PFH.US,D,20200923,000000,25.78,25.83,25.58,25.58,347839,0
+PFH.US,D,20200924,000000,25.53,25.675,25.39,25.61,201946,0
+PFH.US,D,20200925,000000,25.67,25.72,25.6,25.62,353334,0
+PFH.US,D,20200928,000000,25.7,25.75,25.66,25.71,226240,0
+PFH.US,D,20200929,000000,25.79,25.79,25.6,25.6,221395,0
+PFH.US,D,20200930,000000,25.66,25.67,25.29,25.45,2707984,0
+PFH.US,D,20201001,000000,25.51,25.52,25.36,25.44,340703,0
+PFH.US,D,20201002,000000,25.39,25.48,25.375,25.48,174623,0
+PFH.US,D,20201005,000000,25.55,25.55,25.41,25.44,227861,0
+PFH.US,D,20201006,000000,25.46,25.49,25.33,25.34,168268,0
+PFH.US,D,20201007,000000,25.43,25.4509,25.35,25.35,149622,0
+PFH.US,D,20201008,000000,25.42,25.45,25.382,25.43,100492,0
+PFH.US,D,20201009,000000,25.44,25.44,25.36,25.4,132008,0
+PFH.US,D,20201012,000000,25.49,25.6,25.44,25.6,161600,0
+PFH.US,D,20201013,000000,25.59,25.6,25.4682,25.49,213202,0
+PFH.US,D,20201014,000000,25.54,25.54,25.42,25.45,112862,0
+PFH.US,D,20201015,000000,25.43,25.46,25.4,25.43,179347,0
+PFH.US,D,20201016,000000,25.49,25.53,25.37,25.37,179113,0
+PFH.US,D,20201019,000000,25.43,25.43,25.35,25.36,122369,0
+PFH.US,D,20201020,000000,25.37,25.42,25.34,25.4,109066,0
+PFH.US,D,20201021,000000,25.4,25.43,25.17,25.18,334431,0
+PFH.US,D,20201022,000000,25.22,25.35,25.16,25.31,105375,0
+PFH.US,D,20201023,000000,25.35,25.39,25.31,25.38,116630,0
+PFH.US,D,20201026,000000,25.39,25.42,25.34,25.38,149406,0
+PFH.US,D,20201027,000000,25.41,25.42,25.31,25.35,137005,0
+PFH.US,D,20201028,000000,25.3,25.3555,25.18,25.18,190123,0
+PFH.US,D,20201029,000000,25.27,25.27,25.16,25.24,172776,0
+PFH.US,D,20201030,000000,25.24,25.26,25.21,25.24,157995,0
+PFH.US,D,20201102,000000,25.26,25.3,25.21,25.21,168116,0
+PFH.US,D,20201103,000000,25.27,25.29,25.25,25.26,167600,0
+PFH.US,D,20201104,000000,25.3,25.35,25.29,25.3,145992,0
+PFH.US,D,20201105,000000,25.35,25.38,25.28,25.35,211453,0
+PFH.US,D,20201106,000000,25.37,25.4,25.29,25.3,173394,0
+PFH.US,D,20201109,000000,25.38,25.4,25.29,25.33,167706,0
+PFH.US,D,20201110,000000,25.35,25.35,25.28,25.32,153045,0
+PFH.US,D,20201111,000000,25.36,25.41,25.36,25.39,129503,0
+PFH.US,D,20201112,000000,25.2,25.21,25.15,25.2,252910,0
+PFH.US,D,20201113,000000,25.25,25.289,25.24,25.25,66773,0
+PFH.US,D,20201116,000000,25.3,25.4,25.27,25.4,104063,0
+PFH.US,D,20201117,000000,25.41,25.41,25.28,25.33,213209,0
+PFH.US,D,20201118,000000,25.39,25.47,25.36,25.39,89009,0
+PFH.US,D,20201119,000000,25.47,25.47,25.4,25.46,343800,0
+PFH.US,D,20201120,000000,25.5,25.54,25.43,25.44,105570,0
+PFH.US,D,20201123,000000,25.51,25.51,25.45,25.5,292848,0
+PFH.US,D,20201124,000000,25.56,25.6,25.53,25.56,77481,0
+PFH.US,D,20201125,000000,25.67,25.67,25.57,25.58,85455,0
+PFH.US,D,20201127,000000,25.67,25.78,25.63,25.74,41317,0
+PFH.US,D,20201130,000000,25.74,25.79,25.66,25.66,120338,0
+PFH.US,D,20201201,000000,25.74,25.79,25.72,25.79,58774,0
+PFH.US,D,20201202,000000,25.8,25.83,25.75,25.81,106908,0
+PFH.US,D,20201203,000000,25.87,25.87,25.82,25.85,74832,0
+PFH.US,D,20201204,000000,25.85,25.89,25.82,25.83,42981,0
+PFH.US,D,20201207,000000,25.88,25.9,25.83,25.89,75600,0
+PFH.US,D,20201208,000000,25.9,25.95,25.85,25.94,56091,0
+PFH.US,D,20201209,000000,25.98,26.02,25.9593,25.98,71934,0
+PFH.US,D,20201210,000000,25.98,26.11,25.96,25.98,99213,0
+PFH.US,D,20201211,000000,26.02,26.02,25.89,25.9,79593,0
+PFH.US,D,20201214,000000,25.96,26.06,25.95,25.98,76367,0
+PFH.US,D,20201215,000000,26.05,26.08,26,26.04,87872,0
+PFH.US,D,20201216,000000,26.07,26.07,25.97,26.01,89907,0
+PFH.US,D,20201217,000000,26.01,26.045,25.96,25.99,57325,0
+PFH.US,D,20201218,000000,26.01,26.01,25.93,26,45840,0
+PFH.US,D,20201221,000000,26.01,26.06,26.01,26.05,71188,0
+PFH.US,D,20201222,000000,26.12,26.12,25.83,26.02,105672,0
+PFH.US,D,20201223,000000,26.15,26.16,25.98,26.08,65187,0
+PFH.US,D,20201224,000000,26.08,26.14,25.99,26.02,46958,0
+PFH.US,D,20201228,000000,26.11,26.11,26.02,26.09,45555,0
+PFH.US,D,20201229,000000,26.21,26.21,26.12,26.19,45252,0
+PFH.US,D,20201230,000000,26.22,26.28,26.17,26.25,136649,0
+PFH.US,D,20201231,000000,26.28,26.49,26.25,26.48,245402,0
+PFH.US,D,20210104,000000,26.4,26.4,26.21,26.32,53960,0
+PFH.US,D,20210105,000000,26.27,26.35,26.16,26.18,51985,0
+PFH.US,D,20210106,000000,26.1,26.1,25.6298,25.7,170422,0
+PFH.US,D,20210107,000000,25.73,25.78,25.42,25.52,329293,0
+PFH.US,D,20210108,000000,25.52,25.63,25.52,25.56,122425,0
+PFH.US,D,20210111,000000,25.56,25.56,25.36,25.37,87523,0
+PFH.US,D,20210112,000000,25.37,25.37,25.06,25.23,171144,0
+PFH.US,D,20210113,000000,25.3,25.57,25.3,25.45,107556,0
+PFH.US,D,20210114,000000,25.53,25.7519,25.4,25.5,107483,0
+PFH.US,D,20210115,000000,25.66,25.72,25.5,25.52,125867,0
+PFH.US,D,20210119,000000,25.64,25.64,25.52,25.6,76642,0
+PFH.US,D,20210120,000000,25.67,25.7699,25.67,25.71,73645,0
+PFH.US,D,20210121,000000,25.72,25.72,25.52,25.5588,89086,0
+PFH.US,D,20210122,000000,25.56,25.7,25.56,25.69,46829,0
+PFH.US,D,20210125,000000,25.71,25.79,25.55,25.58,66095,0
+PFH.US,D,20210126,000000,25.71,25.83,25.63,25.69,67880,0
+PFH.US,D,20210127,000000,25.69,25.76,25.6,25.69,203898,0
+PFH.US,D,20210128,000000,25.7,25.79,25.61,25.75,84718,0
+PFH.US,D,20210129,000000,25.75,25.88,25.57,25.71,87593,0
+PFH.US,D,20210201,000000,25.87,25.87,25.7035,25.81,46676,0
+PFH.US,D,20210202,000000,25.77,26,25.77,25.9,53600,0
+PFH.US,D,20210203,000000,25.9,25.98,25.77,25.81,54071,0
+PFH.US,D,20210204,000000,25.84,25.92,25.6,25.8,71110,0
+PFH.US,D,20210205,000000,25.8,25.92,25.79,25.85,58444,0
+PFH.US,D,20210208,000000,25.85,25.93,25.84,25.84,52734,0
+PFH.US,D,20210209,000000,25.82,25.956,25.7626,25.91,35058,0
+PFH.US,D,20210210,000000,25.99,26.1,25.835,25.9,52813,0
+PFH.US,D,20210211,000000,25.75,25.75,25.55,25.59,62680,0
+PFH.US,D,20210212,000000,25.53,25.5599,25.4,25.4625,54998,0
+PFH.US,D,20210216,000000,25.38,25.43,25.25,25.27,72420,0
+PFH.US,D,20210217,000000,25.22,25.28,25.21,25.26,62598,0
+PFH.US,D,20210218,000000,25.25,25.26,25.07,25.1,267215,0
+PFH.US,D,20210219,000000,25.13,25.21,25.11,25.2,68488,0
+PFH.US,D,20210222,000000,25.2,25.21,25.13,25.15,77646,0
+PFH.US,D,20210223,000000,25.15,25.2,24.97,25.01,158713,0
+PFH.US,D,20210224,000000,25.01,25.01,24.75,24.76,168097,0
+PFH.US,D,20210225,000000,24.82,24.83,24.51,24.59,212975,0
+PFH.US,D,20210226,000000,24.76,24.8,24.61,24.74,91925,0
+PFH.US,D,20210301,000000,24.97,24.99,24.835,24.99,64585,0
+PFH.US,D,20210302,000000,25,25.24,25,25.19,93431,0
+PFH.US,D,20210303,000000,25.12,25.3,24.95,25.24,305924,0
+PFH.US,D,20210304,000000,25.25,25.38,25.15,25.18,289971,0
+PFH.US,D,20210305,000000,25.25,25.25,25.11,25.19,240864,0
+PFH.US,D,20210308,000000,25.22,25.24,25.1,25.15,83743,0
+PFH.US,D,20210309,000000,25.28,25.28,25.15,25.16,184527,0
+PFH.US,D,20210310,000000,25.23,25.24,25.01,25.13,159862,0
+PFH.US,D,20210311,000000,25.2,25.2829,25.178,25.23,79453,0
+PFH.US,D,20210312,000000,25.2,25.23,25.04,25.15,87081,0
+PFH.US,D,20210315,000000,25.15,25.3,25.15,25.25,150962,0
+PFH.US,D,20210316,000000,25.31,25.37,25.2411,25.3,128864,0
+PFH.US,D,20210317,000000,25.27,25.29,25.18,25.25,100089,0
+PFH.US,D,20210318,000000,25.15,25.16,24.94,25,95640,0
+PFH.US,D,20210319,000000,25,25.12,24.84,25.1,72770,0
+PFH.US,D,20210322,000000,25.16,25.22,25.1,25.17,56716,0
+PFH.US,D,20210323,000000,25.22,25.23,25.15,25.22,41105,0
+PFH.US,D,20210324,000000,25.24,25.28,25.17,25.18,76104,0
+PFH.US,D,20210325,000000,25.24,25.26,25.2089,25.23,68169,0
+PFH.US,D,20210326,000000,25.27,25.27,25.23,25.23,62556,0
+PFH.US,D,20210329,000000,25.28,25.28,25.11,25.19,80155,0
+PFH.US,D,20210330,000000,25.18,25.26,25.15,25.25,37636,0
+PFH.US,D,20210331,000000,25.3,25.42,25.28,25.33,104423,0
+PFH.US,D,20210401,000000,25.4,25.47,25.375,25.42,54040,0
+PFH.US,D,20210405,000000,25.48,25.55,25.43,25.49,79194,0
+PFH.US,D,20210406,000000,25.59,25.76,25.59,25.73,70755,0
+PFH.US,D,20210407,000000,25.64,25.76,25.64,25.72,37338,0
+PFH.US,D,20210408,000000,25.72,25.74,25.5725,25.665,88722,0
+PFH.US,D,20210409,000000,25.67,25.74,25.63,25.7,43091,0
+PFH.US,D,20210412,000000,25.7,25.741,25.65,25.6904,42722,0
+PFH.US,D,20210413,000000,25.72,25.75,25.62,25.69,62742,0
+PFH.US,D,20210414,000000,25.69,25.76,25.67,25.68,41357,0
+PFH.US,D,20210415,000000,25.71,25.8,25.71,25.8,31926,0
+PFH.US,D,20210416,000000,25.8,25.85,25.77,25.85,63861,0
+PFH.US,D,20210419,000000,25.85,25.85,25.75,25.77,80631,0
+PFH.US,D,20210420,000000,25.82,25.82,25.7455,25.795,23217,0
+PFH.US,D,20210421,000000,25.83,25.875,25.73,25.79,51995,0
+PFH.US,D,20210422,000000,25.8,25.8,25.74,25.75,41081,0
+PFH.US,D,20210423,000000,25.75,25.8708,25.75,25.8312,69618,0
+PFH.US,D,20210426,000000,25.85,25.87,25.8,25.86,44564,0
+PFH.US,D,20210427,000000,25.87,25.88,25.82,25.85,41190,0
+PFH.US,D,20210428,000000,25.89,25.895,25.7921,25.84,64568,0
+PFH.US,D,20210429,000000,25.88,25.89,25.7,25.77,45507,0
+PFH.US,D,20210430,000000,25.81,25.84,25.67,25.67,74312,0
+PFH.US,D,20210503,000000,25.74,25.83,25.69,25.83,67446,0
+PFH.US,D,20210504,000000,25.77,25.83,25.72,25.81,73548,0
+PFH.US,D,20210505,000000,25.8,25.85,25.76,25.77,25955,0
+PFH.US,D,20210506,000000,25.81,25.82,25.7,25.75,44782,0
+PFH.US,D,20210507,000000,25.76,25.8411,25.76,25.77,68324,0
+PFH.US,D,20210510,000000,25.83,25.83,25.67,25.73,43810,0
+PFH.US,D,20210511,000000,25.64,25.74,25.56,25.66,38514,0
+PFH.US,D,20210512,000000,25.6,25.68,25.45,25.49,81615,0
+PFH.US,D,20210513,000000,25.38,25.44,25.26,25.35,62029,0
+PFH.US,D,20210514,000000,25.43,25.5,25.341,25.41,33967,0
+PFH.US,D,20210517,000000,25.41,25.54,25.41,25.5,35013,0
+PFH.US,D,20210518,000000,25.54,25.54,25.4706,25.5,41430,0
+PFH.US,D,20210519,000000,25.43,25.5243,25.41,25.46,41553,0
+PFH.US,D,20210520,000000,25.46,25.5988,25.44,25.5,33996,0
+PFH.US,D,20210521,000000,25.58,25.61,25.51,25.51,31041,0
+PFH.US,D,20210524,000000,25.61,25.73,25.5865,25.68,55990,0
+PFH.US,D,20210525,000000,25.7,25.7,25.55,25.65,37024,0
+PFH.US,D,20210526,000000,25.68,25.7097,25.59,25.65,26826,0
+PFH.US,D,20210527,000000,25.65,25.72,25.64,25.65,25882,0
+PFH.US,D,20210528,000000,25.82,25.82,25.71,25.75,77286,0
+PFH.US,D,20210601,000000,25.79,25.83,25.775,25.8,42440,0
+PFH.US,D,20210602,000000,25.83,25.85,25.8,25.81,117996,0
+PFH.US,D,20210603,000000,25.81,25.82,25.72,25.81,36442,0
+PFH.US,D,20210604,000000,25.82,25.82,25.79,25.81,32265,0
+PFH.US,D,20210607,000000,25.8,25.84,25.76,25.8,33800,0
+PFH.US,D,20210608,000000,25.8,25.8,25.73,25.785,33333,0
+PFH.US,D,20210609,000000,25.79,25.8841,25.77,25.8511,75640,0
+PFH.US,D,20210610,000000,25.86,25.87,25.7777,25.85,47412,0
+PFH.US,D,20210611,000000,25.84,25.86,25.78,25.84,22505,0
+PFH.US,D,20210614,000000,25.87,25.9,25.8,25.89,38341,0
+PFH.US,D,20210615,000000,25.89,25.96,25.8,25.9,63799,0
+PFH.US,D,20210616,000000,25.9,25.94,25.84,25.91,35934,0
+PFH.US,D,20210617,000000,25.93,26.05,25.8961,26.03,38838,0
+PFH.US,D,20210618,000000,25.98,26,25.91,25.97,18191,0
+PFH.US,D,20210621,000000,25.99,26,25.93,25.96,32382,0
+PFH.US,D,20210622,000000,26,26,25.96,25.98,46268,0
+PFH.US,D,20210623,000000,25.98,26.1399,25.98,26.12,43252,0
+PFH.US,D,20210624,000000,26.1,26.1,26.0406,26.08,24982,0
+PFH.US,D,20210625,000000,26.03,26.14,26,26.09,23659,0
+PFH.US,D,20210628,000000,26.1,26.14,26.0226,26.14,28065,0
+PFH.US,D,20210629,000000,26.11,26.13,26.09,26.1,31634,0
+PFH.US,D,20210630,000000,26.04,26.14,26.03,26.11,183943,0
+PFH.US,D,20210701,000000,26.12,26.2491,26.12,26.18,36092,0
+PFH.US,D,20210702,000000,26.12,26.24,26.12,26.2,17918,0
+PFH.US,D,20210706,000000,26.18,26.29,26.145,26.29,34578,0
+PFH.US,D,20210707,000000,26.23,26.3,26.2,26.2814,69277,0
+PFH.US,D,20210708,000000,26.18,26.27,26.17,26.25,31388,0
+PFH.US,D,20210709,000000,26.23,26.25,26.2,26.22,31292,0
+PFH.US,D,20210712,000000,26.25,26.3,26.13,26.19,23875,0
+PFH.US,D,20210713,000000,26.17,26.2,26.08,26.12,35414,0
+PFH.US,D,20210714,000000,26.2,26.2212,26.17,26.19,30065,0
+PFH.US,D,20210715,000000,26.2,26.2529,26.2,26.22,16903,0
+PFH.US,D,20210716,000000,26.25,26.25,26.17,26.19,20710,0
+PFH.US,D,20210719,000000,26.13,26.17,26.03,26.0597,11774,0
+PFH.US,D,20210720,000000,26.16,26.23,25.9,25.91,68635,0
+PFH.US,D,20210721,000000,25.97,26.0489,25.9,26.02,36360,0
+PFH.US,D,20210722,000000,26.03,26.1302,25.981,26.0606,61787,0
+PFH.US,D,20210723,000000,26.07,26.1585,26.01,26.04,37104,0
+PFH.US,D,20210726,000000,26.08,26.1,26.01,26.08,29371,0
+PFH.US,D,20210727,000000,26.04,26.0718,25.95,26.04,33246,0
+PFH.US,D,20210728,000000,26.07,26.16,25.93,26.15,36018,0
+PFH.US,D,20210729,000000,26.1,26.23,26.1,26.23,17672,0
+PFH.US,D,20210730,000000,26.23,26.34,26.21,26.25,45069,0
+PFH.US,D,20210802,000000,26.25,26.3507,26.19,26.24,37136,0
+PFH.US,D,20210803,000000,26.24,26.3367,26.24,26.26,40277,0
+PFH.US,D,20210804,000000,26.26,26.3695,26.22,26.27,33245,0
+PFH.US,D,20210805,000000,26.3,26.3799,26.2872,26.3,38312,0
+PFH.US,D,20210806,000000,26.27,26.3499,26.27,26.32,28217,0
+PFH.US,D,20210809,000000,26.32,26.32,26.15,26.17,22472,0
+PFH.US,D,20210810,000000,26.23,26.23,26,26.07,22593,0
+PFH.US,D,20210811,000000,26.1,26.18,26.07,26.1,22262,0
+PFH.US,D,20210812,000000,25.91,26.015,25.8204,25.86,27645,0
+PFH.US,D,20210813,000000,25.94,26.09,25.94,26.07,28109,0
+PFH.US,D,20210816,000000,26.07,26.0899,26.04,26.07,16164,0
+PFH.US,D,20210817,000000,26.07,26.07,26,26.04,24869,0
+PFH.US,D,20210818,000000,26.04,26.04,25.93,26.02,24551,0
+PFH.US,D,20210819,000000,25.9,26.01,25.9,25.98,43291,0
+PFH.US,D,20210820,000000,25.97,26.0099,25.91,25.97,28496,0
+PFH.US,D,20210823,000000,26,26.02,25.97,25.99,39732,0
+PFH.US,D,20210824,000000,26,26.01,25.96,25.97,27248,0
+PFH.US,D,20210825,000000,26,26,25.91,25.97,29600,0
+PFH.US,D,20210826,000000,25.97,25.98,25.91,25.94,62267,0
+PFH.US,D,20210827,000000,25.96,26.08,25.94,26.08,45451,0
+PFH.US,D,20210830,000000,26.08,26.1737,26.03,26.05,31233,0
+PFH.US,D,20210831,000000,26.08,26.08,25.98,26.05,82833,0
+PFH.US,D,20210901,000000,26.15,26.22,26.115,26.19,30659,0
+PFH.US,D,20210902,000000,26.25,26.25,26.11,26.19,72225,0
+PFH.US,D,20210903,000000,26.18,26.2,26.1007,26.17,25649,0
+PFH.US,D,20210907,000000,26.13,26.17,26.04,26.15,30217,0
+PFH.US,D,20210908,000000,26.15,26.16,26.08,26.15,37165,0
+PFH.US,D,20210909,000000,26.08,26.1368,26.07,26.1,54209,0
+PFH.US,D,20210910,000000,26.15,26.18,26.09,26.14,60845,0
+PFH.US,D,20210913,000000,26.12,26.14,26.01,26.12,49261,0
+PFH.US,D,20210914,000000,26.1,26.1124,26.02,26.05,20460,0
+PFH.US,D,20210915,000000,26.1,26.1,26,26.05,50837,0
+PFH.US,D,20210916,000000,26.07,26.1595,26.05,26.15,25765,0
+PFH.US,D,20210917,000000,26.15,26.16,26.02,26.08,19397,0
+PFH.US,D,20210920,000000,26.07,26.07,25.8716,25.95,23258,0
+PFH.US,D,20210921,000000,25.96,26.16,25.96,26.14,38062,0
+PFH.US,D,20210922,000000,26.15,26.25,26.09,26.23,40345,0
+PFH.US,D,20210923,000000,26.2,26.2228,26.08,26.16,52832,0
+PFH.US,D,20210924,000000,26.08,26.1,26.0107,26.08,46547,0
+PFH.US,D,20210927,000000,25.99,26.07,25.96,26.02,52127,0
+PFH.US,D,20210928,000000,25.9,25.96,25.75,25.86,91843,0
+PFH.US,D,20210929,000000,25.93,26.07,25.93,26.06,40519,0
+PFH.US,D,20210930,000000,26.05,26.1,25.86,25.86,90329,0
+PFH.US,D,20211001,000000,25.97,26.01,25.89,26,25018,0
+PFH.US,D,20211004,000000,26.02,26.02,25.73,25.76,21133,0
+PFH.US,D,20211005,000000,25.84,25.84,25.65,25.72,44498,0
+PFH.US,D,20211006,000000,25.71,25.84,25.61,25.74,68255,0
+PFH.US,D,20211007,000000,25.72,25.91,25.67,25.71,101954,0
+PFH.US,D,20211008,000000,25.75,25.78,25.56,25.65,54649,0
+PFH.US,D,20211011,000000,25.71,25.79,25.66,25.72,16967,0
+PFH.US,D,20211012,000000,25.75,25.95,25.7222,25.86,33199,0
+PFH.US,D,20211013,000000,25.92,26.06,25.9,25.95,63654,0
+PFH.US,D,20211014,000000,25.99,26.14,25.989,26.08,25411,0
+PFH.US,D,20211015,000000,26.06,26.12,25.92,25.96,54253,0
+PFH.US,D,20211018,000000,25.89,25.9887,25.77,25.81,195932,0
+PFH.US,D,20211019,000000,25.86,25.88,25.7243,25.75,59261,0
+PFH.US,D,20211020,000000,25.79,25.908,25.75,25.84,41327,0
+PFH.US,D,20211021,000000,25.85,25.86,25.78,25.8,55407,0
+PFH.US,D,20211022,000000,25.8,25.87,25.7566,25.84,52028,0
+PFH.US,D,20211025,000000,25.85,25.9094,25.85,25.86,50866,0
+PFH.US,D,20211026,000000,25.94,25.9581,25.84,25.9,32178,0
+PFH.US,D,20211027,000000,25.86,25.97,25.86,25.92,50718,0
+PFH.US,D,20211028,000000,25.95,25.9874,25.8903,25.94,17500,0
+PFH.US,D,20211029,000000,25.94,25.98,25.84,25.85,72779,0
+PFH.US,D,20211101,000000,25.85,25.958,25.81,25.9,34818,0
+PFH.US,D,20211102,000000,26,26.05,25.93,25.93,63840,0
+PFH.US,D,20211103,000000,25.98,26.04,25.9392,26.01,27373,0
+PFH.US,D,20211104,000000,26,26.22,26,26.19,41483,0
+PFH.US,D,20211105,000000,26.15,26.2241,26.14,26.19,46669,0
+PFH.US,D,20211108,000000,26.19,26.19,26.15,26.19,22004,0
+PFH.US,D,20211109,000000,26.19,26.24,26.135,26.21,68446,0
+PFH.US,D,20211110,000000,26.15,26.15,25.86,26.02,42870,0
+PFH.US,D,20211111,000000,26.06,26.1,25.9178,25.97,52344,0
+PFH.US,D,20211112,000000,25.73,25.775,25.63,25.7,34446,0
+PFH.US,D,20211115,000000,25.72,25.72,25.53,25.63,56381,0
+PFH.US,D,20211116,000000,25.6,25.73,25.6,25.69,48178,0
+PFH.US,D,20211117,000000,25.62,25.75,25.62,25.75,48029,0
+PFH.US,D,20211118,000000,25.82,25.93,25.71,25.77,126746,0
+PFH.US,D,20211119,000000,25.8,25.9,25.8,25.84,49995,0
+PFH.US,D,20211122,000000,25.88,25.9095,25.71,25.76,44990,0
+PFH.US,D,20211123,000000,25.73,25.74,25.58,25.69,78365,0
+PFH.US,D,20211124,000000,25.69,25.79,25.6,25.76,65484,0
+PFH.US,D,20211126,000000,25.65,25.75,25.57,25.66,71059,0
+PFH.US,D,20211129,000000,25.72,25.89,25.66,25.83,36017,0
+PFH.US,D,20211130,000000,25.84,25.84,25.55,25.81,121855,0
+PFH.US,D,20211201,000000,25.85,26,25.82,25.85,51558,0
+PFH.US,D,20211202,000000,25.87,26.08,25.8601,26.02,48184,0
+PFH.US,D,20211203,000000,25.99,25.99,25.89,25.97,42105,0
+PFH.US,D,20211206,000000,25.96,26,25.88,25.98,47465,0
+PFH.US,D,20211207,000000,25.98,26.08,25.97,26.01,64086,0
+PFH.US,D,20211208,000000,25.94,26,25.87,25.96,64119,0
+PFH.US,D,20211209,000000,25.91,25.985,25.91,25.93,37580,0
+PFH.US,D,20211210,000000,25.93,25.95,25.89,25.91,21323,0
+PFH.US,D,20211213,000000,25.92,25.9325,25.87,25.9,44150,0
+PFH.US,D,20211214,000000,25.85,25.88,25.82,25.83,20754,0
+PFH.US,D,20211215,000000,25.86,25.93,25.83,25.87,27339,0
+PFH.US,D,20211216,000000,25.88,25.99,25.88,25.96,148439,0
+PFH.US,D,20211217,000000,25.94,26.025,25.9142,25.96,76452,0
+PFH.US,D,20211220,000000,25.88,25.96,25.84,25.84,25354,0
+PFH.US,D,20211221,000000,25.87,25.99,25.8517,25.96,24842,0
+PFH.US,D,20211222,000000,25.91,26.055,25.91,26.05,43884,0
+PFH.US,D,20211223,000000,26.04,26.06,26,26.01,39992,0
+PFH.US,D,20211227,000000,25.93,25.9874,25.91,25.95,49924,0
+PFH.US,D,20211228,000000,25.97,25.9995,25.95,25.97,12095,0
+PFH.US,D,20211229,000000,25.95,26.05,25.95,26.03,19331,0
+PFH.US,D,20211230,000000,26,26.0895,26,26.05,22020,0
+PFH.US,D,20211231,000000,26.12,26.12,26.04,26.04,39164,0
+PFH.US,D,20220103,000000,26.01,26.03,25.9,25.9003,15505,0
+PFH.US,D,20220104,000000,25.9,25.92,25.76,25.76,59400,0
+PFH.US,D,20220105,000000,25.85,25.9689,25.579,25.59,33608,0
+PFH.US,D,20220106,000000,25.6,25.84,25.44,25.74,81795,0
+PFH.US,D,20220107,000000,25.69,25.8384,25.65,25.77,30810,0
+PFH.US,D,20220110,000000,25.69,25.74,25.6,25.74,31587,0
+PFH.US,D,20220111,000000,25.74,25.9,25.74,25.8,19888,0
+PFH.US,D,20220112,000000,25.95,25.985,25.83,25.88,38069,0
+PFH.US,D,20220113,000000,25.83,25.95,25.83,25.87,23039,0
+PFH.US,D,20220114,000000,25.91,25.91,25.63,25.7,46144,0
+PFH.US,D,20220118,000000,25.6,25.61,25.33,25.36,95200,0
+PFH.US,D,20220119,000000,25.4,25.52,25.35,25.36,58800,0
+PFH.US,D,20220120,000000,25.48,25.48,25.33,25.36,57279,0
+PFH.US,D,20220121,000000,25.45,25.5,25.36,25.366,27330,0
+PFH.US,D,20220124,000000,25.3,25.32,25.15,25.32,33388,0
+PFH.US,D,20220125,000000,25.39,25.39,25.23,25.27,20818,0
+PFH.US,D,20220126,000000,25.26,25.42,24.87,24.87,52725,0
+PFH.US,D,20220127,000000,24.97,24.97,23.8,23.8,81699,0
+PFH.US,D,20220128,000000,24.1,24.18,23.62,23.9,81815,0
+PFH.US,D,20220131,000000,23.94,24.33,23.81,24.27,70564,0
+PFH.US,D,20220201,000000,24.31,24.47,24.16,24.38,62746,0
+PFH.US,D,20220202,000000,24.48,24.48,24.2,24.22,32388,0
+PFH.US,D,20220203,000000,24.19,24.19,23.79,23.89,39193,0
+PFH.US,D,20220204,000000,23.76,23.85,23.32,23.41,53841,0
+PFH.US,D,20220207,000000,23.57,23.62,23.31,23.36,76840,0
+PFH.US,D,20220208,000000,23.4,23.4,23,23.18,131628,0
+PFH.US,D,20220209,000000,23.35,23.3699,23.18,23.21,49101,0
+PFH.US,D,20220210,000000,23.3,23.301,22.6,22.78,165887,0
+PFH.US,D,20220211,000000,22.78,22.96,22.5,22.53,90797,0
+PFH.US,D,20220214,000000,22.44,22.44,21.8,21.94,86527,0
+PFH.US,D,20220215,000000,22.18,22.35,22.1,22.15,222334,0
+PFH.US,D,20220216,000000,22.29,22.5,22.1677,22.41,125257,0
+PFH.US,D,20220217,000000,22.5,22.769,22.35,22.48,105084,0
+PFH.US,D,20220218,000000,22.58,22.88,22.56,22.63,61211,0
+PFH.US,D,20220222,000000,22.76,22.76,22.563,22.71,147115,0
+PFH.US,D,20220223,000000,22.72,22.75,22.5425,22.56,80730,0
+PFH.US,D,20220224,000000,22.4,22.68,22.35,22.6,60769,0
+PFH.US,D,20220225,000000,22.7,22.8837,22.7,22.83,38732,0
+PFH.US,D,20220228,000000,22.84,23.0801,22.72,22.91,74064,0
+PFH.US,D,20220301,000000,23.08,23.1787,23,23.03,56336,0
+PFH.US,D,20220302,000000,23.16,23.16,23,23.05,100955,0
+PFH.US,D,20220303,000000,23.15,24,22.96,23,72045,0
+PFH.US,D,20220304,000000,23.05,23.0501,22.9,22.95,82796,0
+PFH.US,D,20220307,000000,23,23,22.775,22.84,109746,0
+PFH.US,D,20220308,000000,22.84,22.88,22.75,22.79,70398,0
+PFH.US,D,20220309,000000,22.88,23.0175,22.86,22.99,35656,0
+PFH.US,D,20220310,000000,22.99,22.99,22.7,22.8,107451,0
+PFH.US,D,20220311,000000,22.89,22.92,22.54,22.62,59453,0
+PFH.US,D,20220314,000000,22.58,22.58,22,22.15,49208,0
+PFH.US,D,20220315,000000,22.3,22.33,22.17,22.24,42012,0
+PFH.US,D,20220316,000000,22.4,22.64,22.31,22.64,23559,0
+PFH.US,D,20220317,000000,22.77,23.0166,22.7202,22.86,60500,0
+PFH.US,D,20220318,000000,22.89,23,22.86,23,52434,0
+PFH.US,D,20220321,000000,23,23.08,22.7005,22.81,81495,0
+PFH.US,D,20220322,000000,22.65,22.7746,22.58,22.71,59565,0
+PFH.US,D,20220323,000000,22.72,22.7899,22.65,22.73,57423,0
+PFH.US,D,20220324,000000,22.75,22.8342,22.73,22.76,49710,0
+PFH.US,D,20220325,000000,22.73,22.81,22.51,22.63,112086,0
+PFH.US,D,20220328,000000,22.67,22.76,22.63,22.75,31187,0
+PFH.US,D,20220329,000000,22.84,22.9,22.83,22.85,280954,0
+PFH.US,D,20220330,000000,23,23,22.86,22.91,139789,0
+PFH.US,D,20220331,000000,22.93,23.01,22.93,22.98,94737,0
+PFH.US,D,20220401,000000,23,23.04,22.9,22.92,74693,0
+PFH.US,D,20220404,000000,22.95,23,22.9,22.98,22208,0
+PFH.US,D,20220405,000000,22.97,22.97,22.37,22.41,80232,0
+PFH.US,D,20220406,000000,22.34,22.34,22.19,22.22,97897,0
+PFH.US,D,20220407,000000,22.29,22.45,22.14,22.28,160835,0
+PFH.US,D,20220408,000000,22.35,22.35,21.91,21.99,61503,0
+PFH.US,D,20220411,000000,21.86,21.87,21.42,21.43,102999,0
+PFH.US,D,20220412,000000,21.6,21.735,21.34,21.39,74354,0
+PFH.US,D,20220413,000000,21.4,21.55,21.4,21.48,111262,0
+PFH.US,D,20220414,000000,21.5,21.54,21.08,21.14,182485,0
+PFH.US,D,20220418,000000,21.35,21.35,20.89,20.97,93311,0
+PFH.US,D,20220419,000000,21,21,20.7,20.83,185477,0
+PFH.US,D,20220420,000000,20.89,21,20.86,20.98,81664,0
+PFH.US,D,20220421,000000,21.06,21.1438,20.55,20.81,138000,0
+PFH.US,D,20220422,000000,20.8,20.81,20.6,20.74,87740,0
+PFH.US,D,20220425,000000,20.79,20.97,20.7,20.97,138775,0
+PFH.US,D,20220426,000000,21.07,21.08,20.88,20.91,83696,0
+PFH.US,D,20220427,000000,21,21,20.63,20.72,58881,0
+PFH.US,D,20220428,000000,20.8,21.12,20.56,20.85,64219,0
+PFH.US,D,20220429,000000,20.84,20.89,20.51,20.61,80698,0
+PFH.US,D,20220502,000000,20.5,20.512,19.7062,19.87,42200,0
+PFH.US,D,20220503,000000,19.9,20,19.75,19.85,30590,0
+PFH.US,D,20220504,000000,19.89,20.46,19.81,20.36,37432,0
+PFH.US,D,20220505,000000,20.36,20.49,19.94,20.07,69783,0
+PFH.US,D,20220506,000000,19.97,20.07,19.72,19.8,56315,0
+PFH.US,D,20220509,000000,19.75,19.82,19.5101,19.65,55515,0
+PFH.US,D,20220510,000000,19.88,20.05,19.65,19.79,52841,0
+PFH.US,D,20220511,000000,19.82,20.0241,19.79,19.9,27317,0
+PFH.US,D,20220512,000000,19.8,19.99,19.75,19.92,88511,0
+PFH.US,D,20220513,000000,20.15,20.25,20.0337,20.08,47795,0
+PFH.US,D,20220516,000000,20.2,20.3985,20.18,20.29,41585,0
+PFH.US,D,20220517,000000,20.5,20.7187,20.05,20.05,57048,0
+PFH.US,D,20220518,000000,20.1,20.1,19.68,19.8,59110,0
+PFH.US,D,20220519,000000,19.83,19.9264,19.71,19.79,91053,0
+PFH.US,D,20220520,000000,19.89,20.0788,19.7,19.76,37014,0
+PFH.US,D,20220523,000000,19.76,19.9025,19.76,19.8,58751,0
+PFH.US,D,20220524,000000,19.87,20.05,19.8001,19.98,63520,0
+PFH.US,D,20220525,000000,20.01,20.6,20.01,20.49,101413,0
+PFH.US,D,20220526,000000,20.6,21.11,20.6,20.72,83751,0
+PFH.US,D,20220527,000000,21,21.56,20.5,21.36,78222,0
+PFH.US,D,20220531,000000,21.36,21.3989,21.1,21.39,91459,0
+PFH.US,D,20220601,000000,21.49,21.59,21.2,21.41,32673,0
+PFH.US,D,20220602,000000,21.38,21.44,21.11,21.37,45041,0
+PFH.US,D,20220603,000000,21.35,21.35,21.1,21.34,46767,0
+PFH.US,D,20220606,000000,21.34,21.34,21.2,21.34,14397,0
+PFH.US,D,20220607,000000,21.34,21.41,21.23,21.38,41215,0
+PFH.US,D,20220608,000000,21.35,21.47,21.21,21.22,55218,0
+PFH.US,D,20220609,000000,21.2,21.223,21.0001,21.04,28637,0
+PFH.US,D,20220610,000000,20.99,20.99,20.48,20.6,50904,0
+PFH.US,D,20220613,000000,20.32,20.32,19.75,19.83,47210,0
+PFH.US,D,20220614,000000,20,20.17,19.66,19.84,51375,0
+PFH.US,D,20220615,000000,19.98,20.41,19.86,20.07,35897,0
+PFH.US,D,20220616,000000,19.81,20.195,19.6896,19.8,39931,0
+PFH.US,D,20220617,000000,19.9,19.9632,19.73,19.91,24579,0
+PFH.US,D,20220621,000000,20.1364,20.1937,19.9101,20,22739,0
+PFH.US,D,20220622,000000,20.2,20.2594,20.01,20.08,35769,0
+PFH.US,D,20220623,000000,20.11,20.31,20.08,20.12,13625,0
+PFH.US,D,20220624,000000,20.23,20.36,20.23,20.28,16469,0
+PFH.US,D,20220627,000000,20.5,20.5,20.32,20.39,22768,0
+PFH.US,D,20220628,000000,20.5,20.65,20.28,20.4,56245,0
+PFH.US,D,20220629,000000,20.5,20.61,20.5,20.56,22070,0
+PFH.US,D,20220630,000000,20.6,20.6,20.4,20.54,28708,0
+PFH.US,D,20220701,000000,20.58,20.75,20.54,20.71,30122,0
+PFH.US,D,20220705,000000,20.71,20.82,20.69,20.79,53299,0
+PFH.US,D,20220706,000000,20.79,20.85,20.64,20.83,33639,0
+PFH.US,D,20220707,000000,20.82,20.89,20.75,20.78,74104,0
+PFH.US,D,20220708,000000,20.77,20.83,20.73,20.83,7738,0
+PFH.US,D,20220711,000000,20.78,20.9753,20.78,20.85,15769,0
+PFH.US,D,20220712,000000,20.83,21.03,20.82,20.9,31930,0
+PFH.US,D,20220713,000000,20.75,20.85,20.635,20.8,25513,0
+PFH.US,D,20220714,000000,20.8,20.93,20.6202,20.88,22697,0
+PFH.US,D,20220715,000000,20.88,21.13,20.88,20.98,20275,0
+PFH.US,D,20220718,000000,20.99,21.0524,20.9,20.92,29400,0
+PFH.US,D,20220719,000000,20.96,21.125,20.9487,21.04,26454,0
+PFH.US,D,20220720,000000,21.05,21.24,21.0003,21.19,25091,0
+PFH.US,D,20220721,000000,21.2,21.32,21.2,21.26,20990,0
+PFH.US,D,20220722,000000,21.32,21.48,21.32,21.4,30292,0
+PFH.US,D,20220725,000000,21.4,21.4728,21.32,21.34,28931,0
+PFH.US,D,20220726,000000,21.36,21.46,21.3501,21.46,15702,0
+PFH.US,D,20220727,000000,21.48,21.48,21.23,21.42,21520,0
+PFH.US,D,20220728,000000,21.47,21.68,21.42,21.64,51599,0
+PFH.US,D,20220729,000000,21.6,22.13,21.6,22.12,49111,0
+PFH.US,D,20220801,000000,22.15,22.455,22.15,22.44,132790,0
+PFH.US,D,20220802,000000,22.4,22.66,22.35,22.58,114122,0
+PFH.US,D,20220803,000000,22.58,22.75,22.58,22.73,167595,0
+PFH.US,D,20220804,000000,22.66,22.75,22.59,22.61,403418,0
+PFH.US,D,20220805,000000,22.42,22.65,22.37,22.52,325661,0
+PFH.US,D,20220808,000000,22.61,22.7,22.54,22.65,116096,0
+PFH.US,D,20220809,000000,22.35,22.35,22.05,22.33,215259,0
+PFH.US,D,20220810,000000,22.46,22.57,22.415,22.48,242292,0
+PFH.US,D,20220811,000000,22.56,22.6,22.42,22.46,54861,0
+PFH.US,D,20220812,000000,22.33,22.4,22.21,22.36,10582,0
+PFH.US,D,20220815,000000,22.32,22.48,22.31,22.44,29853,0
+PFH.US,D,20220816,000000,22.4,22.43,22.3,22.32,31279,0
+PFH.US,D,20220817,000000,22.22,22.22,21.95,21.97,45035,0
+PFH.US,D,20220818,000000,21.97,22.08,21.91,21.99,21244,0
+PFH.US,D,20220819,000000,21.84,21.84,21.6,21.73,17403,0
+PFH.US,D,20220822,000000,21.62,21.62,21.39,21.46,19764,0
+PFH.US,D,20220823,000000,21.46,21.64,20.67,21.01,90324,0
+PFH.US,D,20220824,000000,21.08,21.36,20.91,21.03,23972,0
+PFH.US,D,20220825,000000,21.07,21.3,21.07,21.19,55337,0
+PFH.US,D,20220826,000000,21.3,21.305,21.03,21.1,32074,0
+PFH.US,D,20220829,000000,21.07,21.1023,20.94,21.07,25369,0
+PFH.US,D,20220830,000000,21.07,21.11,20.9,20.965,23781,0
+PFH.US,D,20220831,000000,20.95,21.01,20.53,20.53,44342,0
+PFH.US,D,20220901,000000,20.49,20.5781,20.26,20.42,18481,0
+PFH.US,D,20220902,000000,20.53,20.59,20.4,20.4,9248,0
+PFH.US,D,20220906,000000,20.5,20.5,20.12,20.2,48767,0
+PFH.US,D,20220907,000000,20.25,20.3436,20.2,20.26,27672,0
+PFH.US,D,20220908,000000,20.26,20.31,20.11,20.18,32606,0
+PFH.US,D,20220909,000000,20.22,20.58,20.22,20.37,20950,0
+PFH.US,D,20220912,000000,20.53,20.68,20.5,20.5,20886,0
+PFH.US,D,20220913,000000,20.26,20.38,20.13,20.35,40935,0
+PFH.US,D,20220914,000000,20.36,20.48,20.22,20.32,22715,0
+PFH.US,D,20220915,000000,20.31,20.48,20.09,20.14,27426,0
+PFH.US,D,20220916,000000,19.98,20.1,19.82,20.02,30349,0
+PFH.US,D,20220919,000000,20.08,20.14,19.85,19.9,35130,0
+PFH.US,D,20220920,000000,19.8,19.91,19.66,19.87,57618,0
+PFH.US,D,20220921,000000,20,20.21,19.9,19.9,30288,0
+PFH.US,D,20220922,000000,19.9,19.9282,19.7,19.81,24710,0
+PFH.US,D,20220923,000000,19.75,19.75,19.6,19.655,40563,0
+PFH.US,D,20220926,000000,19.66,19.675,19.41,19.45,29155,0
+PFH.US,D,20220927,000000,19.58,19.65,19.4298,19.63,33292,0
+PFH.US,D,20220928,000000,19.67,19.98,19.45,19.87,38622,0
+PFH.US,D,20220929,000000,19.83,19.91,19.62,19.85,51183,0
+PFH.US,D,20220930,000000,19.81,20.05,19.8,19.96,103107,0
+PFH.US,D,20221003,000000,19.93,20.28,19.93,20.03,21099,0
+PFH.US,D,20221004,000000,20.07,20.35,20.07,20.11,33837,0
+PFH.US,D,20221005,000000,20,20.0925,19.92,20.05,19902,0
+PFH.US,D,20221006,000000,20,20,19.85,19.91,23687,0
+PFH.US,D,20221007,000000,19.75,19.79,19.65,19.72,37188,0
+PFH.US,D,20221010,000000,19.7,19.715,19.4,19.42,19896,0
+PFH.US,D,20221011,000000,19.46,19.54,19.21,19.235,32190,0
+PFH.US,D,20221012,000000,19.24,19.25,19.052,19.09,26919,0
+PFH.US,D,20221013,000000,18.9,19.14,18.38,19.04,20441,0
+PFH.US,D,20221014,000000,19.02,19.2182,19.02,19.04,15161,0
+PFH.US,D,20221017,000000,19.1,19.3561,19.01,19.09,24195,0
+PFH.US,D,20221018,000000,19.11,19.13,18.95,19.04,32496,0
+PFH.US,D,20221019,000000,18.97,18.99,18.75,18.91,12860,0
+PFH.US,D,20221020,000000,18.8,18.82,18.45,18.46,37826,0
+PFH.US,D,20221021,000000,18.35,18.35,18.0619,18.23,23400,0
+PFH.US,D,20221024,000000,18.23,18.23,18.1316,18.21,28096,0
+PFH.US,D,20221025,000000,18.38,18.49,18.29,18.4,11486,0
+PFH.US,D,20221026,000000,18.43,18.6873,18.3,18.33,27454,0
+PFH.US,D,20221027,000000,18.36,18.6136,18.34,18.4,19234,0
+PFH.US,D,20221028,000000,18.41,18.59,18.38,18.54,34371,0
+PFH.US,D,20221031,000000,18.5,18.6393,18.34,18.57,54142,0
+PFH.US,D,20221101,000000,18.62,18.62,18.34,18.35,59428,0
+PFH.US,D,20221102,000000,18.35,18.4,18.06,18.11,54644,0
+PFH.US,D,20221103,000000,18.09,18.09,17.91,18.03,69745,0
+PFH.US,D,20221104,000000,18.06,18.15,17.79,17.95,80269,0
+PFH.US,D,20221107,000000,18.02,18.07,17.82,18.03,35544,0
+PFH.US,D,20221108,000000,18.1,18.4574,18.1,18.43,27650,0
+PFH.US,D,20221109,000000,18.45,18.53,18.3092,18.35,51386,0
+PFH.US,D,20221110,000000,18.77,19.43,18.77,19.43,49352,0
+PFH.US,D,20221111,000000,19.3,19.4,18.9572,19.36,19880,0
+PFH.US,D,20221114,000000,19.11,19.27,18.76,18.82,38036,0
+PFH.US,D,20221115,000000,18.96,19.1583,18.93,19,45395,0
+PFH.US,D,20221116,000000,19.13,19.41,19.0226,19.31,78237,0
+PFH.US,D,20221117,000000,19.27,19.6299,19.21,19.534,184763,0
+PFH.US,D,20221118,000000,19.62,19.705,19.5,19.63,220241,0
+PFH.US,D,20221121,000000,19.64,19.75,19.5783,19.58,140845,0
+PFH.US,D,20221122,000000,19.71,19.71,19.54,19.56,135620,0
+PFH.US,D,20221123,000000,19.58,19.8232,19.58,19.8,49114,0
+PFH.US,D,20221125,000000,19.8,19.8,19.64,19.67,75716,0
+PFH.US,D,20221128,000000,19.7,19.77,19.54,19.62,63137,0
+PFH.US,D,20221129,000000,19.62,19.62,19.26,19.26,42222,0
+PFH.US,D,20221130,000000,19.2,19.7,19.1682,19.65,47590,0
+PFH.US,D,20221201,000000,19.77,19.7813,19.6,19.69,512069,0
+PFH.US,D,20221202,000000,19.56,19.76,19.5,19.7,434344,0
+PFH.US,D,20221205,000000,19.62,19.7,19.42,19.42,79454,0
+PFH.US,D,20221206,000000,19.45,19.546,19.17,19.32,72165,0
+PFH.US,D,20221207,000000,19.4,19.51,19.33,19.46,51069,0
+PFH.US,D,20221208,000000,19.54,19.5784,19.33,19.43,52231,0
+PFH.US,D,20221209,000000,19.39,19.4199,19.2,19.26,30046,0
+PFH.US,D,20221212,000000,19.3,19.375,19.11,19.2,67760,0
+PFH.US,D,20221213,000000,19.45,19.645,19.29,19.41,37087,0
+PFH.US,D,20221214,000000,19.41,19.45,19.2,19.32,60571,0
+PFH.US,D,20221215,000000,19.28,19.42,19.25,19.32,76968,0
+PFH.US,D,20221216,000000,19.25,19.53,19.2,19.44,72712,0
+PFH.US,D,20221219,000000,19.35,19.39,19.22,19.29,52187,0
+PFH.US,D,20221220,000000,19.25,19.3699,19.16,19.2,35669,0
+PFH.US,D,20221221,000000,19.23,19.52,19.1899,19.35,51581,0
+PFH.US,D,20221222,000000,19.26,19.3371,19.05,19.12,38002,0
+PFH.US,D,20221223,000000,19.13,19.2599,19.0031,19.06,30299,0
+PFH.US,D,20221227,000000,19.15,19.17,18.76,18.8,52296,0
+PFH.US,D,20221228,000000,18.8,18.815,18.26,18.31,64312,0
+PFH.US,D,20221229,000000,18.31,18.58,18.25,18.27,33386,0
+PFH.US,D,20221230,000000,18.26,18.5994,18.02,18.15,93648,0
+PFH.US,D,20230103,000000,18.35,18.5,18.325,18.36,35071,0
+PFH.US,D,20230104,000000,18.45,19.01,18.44,19.01,29557,0
+PFH.US,D,20230105,000000,18.95,19.05,18.667,18.98,48863,0
+PFH.US,D,20230106,000000,19.1,19.3,19.0119,19.06,59322,0
+PFH.US,D,20230109,000000,19.17,19.416,19.0701,19.19,36511,0
+PFH.US,D,20230110,000000,19.15,19.46,19.085,19.46,36696,0
+PFH.US,D,20230111,000000,19.46,19.65,19.46,19.56,22532,0
+PFH.US,D,20230112,000000,19.66,19.75,19.56,19.6302,223621,0
+PFH.US,D,20230113,000000,19.6,19.85,19.59,19.67,144500,0
+PFH.US,D,20230117,000000,19.74,19.8305,19.6717,19.72,61114,0
+PFH.US,D,20230118,000000,19.87,20.0346,19.74,19.77,37438,0
+PFH.US,D,20230119,000000,19.77,20,19.67,20,32229,0
+PFH.US,D,20230120,000000,20.11,20.11,19.8465,19.95,49408,0
+PFH.US,D,20230123,000000,19.95,20.192,19.91,20.02,79379,0
+PFH.US,D,20230124,000000,21.18,21.18,19.98,20.07,84205,0
+PFH.US,D,20230125,000000,20,20.25,19.92,20.08,31728,0
+PFH.US,D,20230126,000000,20.27,20.27,20.08,20.17,84504,0
+PFH.US,D,20230127,000000,20.1,20.35,20.1,20.18,31855,0
+PFH.US,D,20230130,000000,20.18,20.31,20.065,20.31,36355,0
+PFH.US,D,20230131,000000,20.3,20.65,20.2725,20.65,69604,0
+PFH.US,D,20230201,000000,20.65,20.83,20.59,20.83,36305,0
+PFH.US,D,20230202,000000,20.91,20.9746,20.71,20.77,32272,0
+PFH.US,D,20230203,000000,20.64,20.7,20.24,20.39,47729,0
+PFH.US,D,20230206,000000,20.32,20.32,20,20.01,24028,0
+PFH.US,D,20230207,000000,20.11,20.1199,19.73,19.98,27515,0
+PFH.US,D,20230208,000000,20,20.11,19.905,20.0842,19270,0
+PFH.US,D,20230209,000000,20.2,20.22,19.95,20.01,21100,0
+PFH.US,D,20230210,000000,20.06,20.06,19.8501,19.915,12124,0
+PFH.US,D,20230213,000000,20,20.04,19.93,20.02,15527,0
+PFH.US,D,20230214,000000,19.82,19.86,19.715,19.85,27238,0
+PFH.US,D,20230215,000000,19.85,19.85,19.8,19.84,17378,0
+PFH.US,D,20230216,000000,19.78,19.78,19.65,19.65,26771,0
+PFH.US,D,20230217,000000,19.64,19.64,19.36,19.55,26701,0
+PFH.US,D,20230221,000000,19.5,19.515,19,19,52402,0
+PFH.US,D,20230222,000000,19.15,19.44,19.06,19.34,36760,0
+PFH.US,D,20230223,000000,19.4,19.57,19.3,19.48,30047,0
+PFH.US,D,20230224,000000,19.37,19.4023,19.27,19.34,18892,0
+PFH.US,D,20230227,000000,19.48,19.4806,19.33,19.39,10611,0
+PFH.US,D,20230228,000000,19.47,19.58,19.32,19.58,41187,0
+PFH.US,D,20230301,000000,19.56,19.56,19.33,19.4,23264,0
+PFH.US,D,20230302,000000,19.3,19.34,19.18,19.3194,14010,0
+PFH.US,D,20230303,000000,19.4,19.55,19.3501,19.52,27272,0
+PFH.US,D,20230306,000000,19.54,19.62,19.48,19.61,20820,0
+PFH.US,D,20230307,000000,19.61,19.65,19.43,19.51,26329,0
+PFH.US,D,20230308,000000,19.46,19.6699,19.4,19.45,20541,0
+PFH.US,D,20230309,000000,19.51,19.51,18.93,18.93,24184,0
+PFH.US,D,20230310,000000,19.04,19.337,18.53,18.745,19781,0
+PFH.US,D,20230313,000000,18.53,18.63,17.9687,18.29,54155,0
+PFH.US,D,20230314,000000,18.6,19.25,18.6,18.76,21705,0
+PFH.US,D,20230315,000000,18.73,18.89,18.62,18.73,36811,0
+PFH.US,D,20230316,000000,18.73,19.99,18.73,19.88,73296,0
+PFH.US,D,20230317,000000,19.8,19.8,19.49,19.49,41402,0
+PFH.US,D,20230320,000000,19.5,19.585,19.12,19.12,19398,0
+PFH.US,D,20230321,000000,19.2,19.44,18.99,19.255,46333,0
+PFH.US,D,20230322,000000,19.25,19.64,19.25,19.64,35408,0
+PFH.US,D,20230323,000000,19.64,19.86,19.5501,19.65,56881,0
+PFH.US,D,20230324,000000,19.64,19.86,19.59,19.84,29013,0
+PFH.US,D,20230327,000000,19.84,19.9,19.73,19.9,54303,0
+PFH.US,D,20230328,000000,19.9,19.9,19.72,19.9,18968,0
+PFH.US,D,20230329,000000,19.9,20.1,19.87,20.03,48325,0
+PFH.US,D,20230330,000000,20.1,20.1,20.0025,20.1,33452,0
+PFH.US,D,20230331,000000,20.08,20.2,20.0479,20.06,47909,0
+PFH.US,D,20230403,000000,20.09,20.22,19.93,20.22,38478,0
+PFH.US,D,20230404,000000,20.25,20.31,20.0822,20.31,16696,0
+PFH.US,D,20230405,000000,20.26,20.45,20.1,20.4,26994,0
+PFH.US,D,20230406,000000,20.28,20.53,20.2756,20.53,18639,0
+PFH.US,D,20230410,000000,20.47,20.54,20.35,20.5,28863,0
+PFH.US,D,20230411,000000,20.5,20.55,20.45,20.53,32143,0
+PFH.US,D,20230412,000000,20.55,20.665,20.355,20.49,32433,0
+PFH.US,D,20230413,000000,20.51,20.6,20.4742,20.57,22586,0
+PFH.US,D,20230414,000000,20.57,20.57,20.37,20.57,33154,0
+PFH.US,D,20230417,000000,20.5,20.6,20.37,20.45,35134,0
+PFH.US,D,20230418,000000,20.5,20.5,20.45,20.5,28627,0
+PFH.US,D,20230419,000000,20.45,20.78,20.4128,20.77,75519,0
+PFH.US,D,20230420,000000,20.77,20.77,20.536,20.73,30196,0
+PFH.US,D,20230421,000000,20.72,20.95,20.68,20.9,17518,0
+PFH.US,D,20230424,000000,20.9,20.99,20.8,20.94,17926,0
+PFH.US,D,20230425,000000,20.89,20.9,20.66,20.8,24029,0
+PFH.US,D,20230426,000000,20.8,20.89,20.59,20.65,33675,0
+PFH.US,D,20230427,000000,20.65,20.9,20.65,20.89,57361,0
+PFH.US,D,20230428,000000,20.88,20.8999,20.72,20.78,86237,0
+PFH.US,D,20230501,000000,20.89,20.9,20.46,20.7,28923,0
+PFH.US,D,20230502,000000,20.57,20.6345,20.345,20.6345,23993,0
+PFH.US,D,20230503,000000,20.55,20.6,20.1,20.1,25351,0
+PFH.US,D,20230504,000000,20.17,20.17,19.7,19.74,41202,0
+PFH.US,D,20230505,000000,20,20.62,20,20.13,20037,0
+PFH.US,D,20230508,000000,20.13,20.31,20.13,20.2,14211,0
+PFH.US,D,20230509,000000,20.2,20.29,20.08,20.24,30768,0
+PFH.US,D,20230510,000000,20.3,20.76,20.21,20.36,43182,0
+PFH.US,D,20230511,000000,20.22,20.31,20.095,20.17,18459,0
+PFH.US,D,20230512,000000,19.99,20.07,19.8027,19.99,25864,0
+PFH.US,D,20230515,000000,19.96,20.11,19.83,19.97,19072,0
+PFH.US,D,20230516,000000,19.85,19.93,19.43,19.47,19904,0
+PFH.US,D,20230517,000000,19.51,19.845,19.47,19.78,15752,0
+PFH.US,D,20230518,000000,19.8,19.98,19.6409,19.84,21299,0
+PFH.US,D,20230519,000000,19.83,19.83,19.7,19.72,15374,0
+PFH.US,D,20230522,000000,19.66,19.765,19.4,19.42,38041,0
+PFH.US,D,20230523,000000,19.45,19.6783,19.445,19.48,37005,0
+PFH.US,D,20230524,000000,19.48,19.65,19.4,19.4,33125,0
+PFH.US,D,20230525,000000,19.43,19.4745,19.4,19.43,36834,0
+PFH.US,D,20230526,000000,19.43,19.72,19.34,19.63,32211,0
+PFH.US,D,20230530,000000,19.76,20.03,19.6424,19.72,12787,0
+PFH.US,D,20230531,000000,19.81,20.14,19.76,19.92,67609,0
+PFH.US,D,20230601,000000,20,20.35,20,20.1,21054,0
+PFH.US,D,20230602,000000,20.28,20.67,20.23,20.63,21712,0
+PFH.US,D,20230605,000000,20.63,20.78,20.4475,20.68,22485,0
+PFH.US,D,20230606,000000,20.67,20.69,20.59,20.63,27161,0
+PFH.US,D,20230607,000000,20.62,20.6452,20.37,20.37,30400,0
+PFH.US,D,20230608,000000,20.34,20.4592,20.2101,20.39,20185,0
+PFH.US,D,20230609,000000,20.47,20.48,20.25,20.25,22101,0
+PFH.US,D,20230612,000000,20.27,20.42,20.04,20.06,25193,0
+PFH.US,D,20230613,000000,20.23,20.23,20.07,20.13,12248,0
+PFH.US,D,20230614,000000,20.14,20.2,19.8601,20.06,36334,0
+PFH.US,D,20230615,000000,20.06,20.31,19.31,20.14,20381,0
+PFH.US,D,20230616,000000,20.14,20.29,20.05,20.05,11249,0
+PFH.US,D,20230620,000000,20.01,20.19,19.84,19.85,21531,0
+PFH.US,D,20230621,000000,19.85,19.9796,19.74,19.77,23117,0
+PFH.US,D,20230622,000000,19.77,19.875,19.68,19.71,8135,0
+PFH.US,D,20230623,000000,19.82,20.1082,19.82,19.909,56578,0
+PFH.US,D,20230626,000000,20.04,20.181,19.8501,19.8509,41769,0
+PFH.US,D,20230627,000000,19.83,20,19.8285,19.88,33506,0
+PFH.US,D,20230628,000000,19.96,20,19.8311,19.98,22315,0
+PFH.US,D,20230629,000000,19.93,19.94,19.64,19.75,28208,0
+PFH.US,D,20230630,000000,19.8,20.06,19.8,19.93,66959,0
+PFH.US,D,20230703,000000,20.01,20.1595,19.96,20.1595,20942,0
+PFH.US,D,20230705,000000,19.96,20.135,19.96,20.12,29251,0
+PFH.US,D,20230706,000000,19.97,19.97,19.65,19.77,20589,0
+PFH.US,D,20230707,000000,19.7,19.925,19.7,19.83,14994,0
+PFH.US,D,20230710,000000,19.83,20.045,19.76,19.76,19679,0
+PFH.US,D,20230711,000000,19.86,19.92,19.8,19.81,11448,0
+PFH.US,D,20230712,000000,19.95,20.09,19.93,19.96,25158,0
+PFH.US,D,20230713,000000,19.99,20.13,19.97,20.13,21988,0
+PFH.US,D,20230714,000000,20.04,20.13,19.85,20.04,23386,0
+PFH.US,D,20230717,000000,20.03,20.03,19.85,19.93,10106,0
+PFH.US,D,20230718,000000,19.95,20.0394,19.95,19.99,13973,0
+PFH.US,D,20230719,000000,20.02,20.25,19.9742,20.08,13114,0
+PFH.US,D,20230720,000000,20.06,20.06,19.91,20.04,14894,0
+PFH.US,D,20230721,000000,20.1,20.13,19.93,20.02,22540,0
+PFH.US,D,20230724,000000,20.13,20.13,19.96,19.97,13608,0
+PFH.US,D,20230725,000000,19.97,20.07,19.94,19.99,12015,0
+PFH.US,D,20230726,000000,20.02,20.13,20.02,20.06,15818,0
+PFH.US,D,20230727,000000,20.1,20.1826,19.78,19.81,29914,0
+PFH.US,D,20230728,000000,19.81,20.05,19.8,19.92,31094,0
+PFH.US,D,20230731,000000,19.9,20.1,19.87,20.1,36844,0
+PFH.US,D,20230801,000000,20,20.07,19.9014,19.96,19322,0
+PFH.US,D,20230802,000000,19.85,19.88,19.74,19.85,31682,0
+PFH.US,D,20230803,000000,19.76,19.79,19.5501,19.66,11891,0
+PFH.US,D,20230804,000000,19.66,19.8685,19.66,19.74,11208,0
+PFH.US,D,20230807,000000,19.74,19.8595,19.74,19.77,8722,0
+PFH.US,D,20230808,000000,19.77,19.77,19.7,19.74,9614,0
+PFH.US,D,20230809,000000,19.76,19.775,19.7,19.7,9456,0
+PFH.US,D,20230810,000000,19.76,19.87,19.68,19.74,12906,0
+PFH.US,D,20230811,000000,19.74,19.83,19.74,19.8,21021,0
+PFH.US,D,20230814,000000,19.58,19.68,19.53,19.59,19414,0
+PFH.US,D,20230815,000000,19.59,19.6092,19.35,19.38,16266,0
+PFH.US,D,20230816,000000,19.39,19.48,19.24,19.26,13976,0
+PFH.US,D,20230817,000000,19.36,19.36,18.94,19.12,38425,0
+PFH.US,D,20230818,000000,18.99,19.21,18.86,18.92,33222,0
+PFH.US,D,20230821,000000,18.9,18.92,18.56,18.56,21086,0
+PFH.US,D,20230822,000000,18.77,18.8,18.6272,18.8,22868,0
+PFH.US,D,20230823,000000,18.85,19.08,18.8339,19.04,19375,0
+PFH.US,D,20230824,000000,19.17,19.2372,18.77,19,29421,0
+PFH.US,D,20230825,000000,19.08,19.09,18.93,19.09,19999,0
+PFH.US,D,20230828,000000,19.15,19.3,19.0899,19.22,19063,0
+PFH.US,D,20230829,000000,19.2,19.3739,19.2,19.29,10782,0
+PFH.US,D,20230830,000000,19.38,19.39,19.26,19.33,15171,0
+PFH.US,D,20230831,000000,19.31,19.69,19.31,19.66,54603,0
+PFH.US,D,20230901,000000,19.59,19.6,19.46,19.51,14160,0
+PFH.US,D,20230905,000000,19.45,19.45,19.32,19.33,23645,0
+PFH.US,D,20230906,000000,19.45,19.4543,19.2283,19.27,14012,0
+PFH.US,D,20230907,000000,19.15,19.35,19.11,19.16,69547,0
+PFH.US,D,20230908,000000,19.28,19.35,19.23,19.35,13647,0
+PFH.US,D,20230911,000000,19.4,19.4,19.2,19.23,19399,0
+PFH.US,D,20230912,000000,19.26,19.26,19.1,19.24,26894,0
+PFH.US,D,20230913,000000,19.3,19.31,19.2404,19.26,13317,0
+PFH.US,D,20230914,000000,19.33,19.56,19.3,19.56,16341,0
+PFH.US,D,20230915,000000,19.47,19.5,19.2,19.49,20826,0
+PFH.US,D,20230918,000000,19.43,19.55,19.28,19.4,13670,0
+PFH.US,D,20230919,000000,19.4,19.6,19.4,19.48,16381,0
+PFH.US,D,20230920,000000,19.4,19.5999,19.3653,19.46,24579,0
+PFH.US,D,20230921,000000,19.25,19.31,19.02,19.04,29935,0
+PFH.US,D,20230922,000000,19.06,19.195,19.01,19.08,12061,0
+PFH.US,D,20230925,000000,18.93,19.1713,18.92,18.97,33865,0
+PFH.US,D,20230926,000000,18.91,19.16,18.82,19.15,44647,0
+PFH.US,D,20230927,000000,19.08,19.3,18.8701,19.24,58112,0
+PFH.US,D,20230928,000000,19.09,19.16,18.8438,19.1,37813,0
+PFH.US,D,20230929,000000,19.17,19.4,19.1601,19.26,87968,0
+PFH.US,D,20231002,000000,19.13,19.13,18.81,19.04,43342,0
+PFH.US,D,20231003,000000,18.95,18.95,18.39,18.66,44990,0
+PFH.US,D,20231004,000000,18.67,18.96,18.57,18.71,58924,0
+PFH.US,D,20231005,000000,18.69,18.7,18.51,18.6,37032,0
+PFH.US,D,20231006,000000,18.43,18.5622,18.29,18.43,20866,0
+PFH.US,D,20231009,000000,18.46,18.6999,18.46,18.65,17035,0
+PFH.US,D,20231010,000000,18.69,18.81,18.58,18.64,24727,0
+PFH.US,D,20231011,000000,18.68,18.8654,18.51,18.51,33901,0
+PFH.US,D,20231012,000000,18.48,18.54,18.2599,18.32,20409,0
+PFH.US,D,20231013,000000,18.41,18.5,18.23,18.23,15288,0
+PFH.US,D,20231016,000000,18.33,18.33,18.06,18.14,26527,0
+PFH.US,D,20231017,000000,18,18.0958,17.81,17.81,27014,0
+PFH.US,D,20231018,000000,17.81,17.81,17.55,17.59,20546,0
+PFH.US,D,20231019,000000,17.59,17.9299,17.29,17.35,23059,0
+PFH.US,D,20231020,000000,17.44,17.83,17.2,17.72,35554,0
+PFH.US,D,20231023,000000,17.66,18.02,17.6469,17.88,26819,0
+PFH.US,D,20231024,000000,18,18.46,18,18.41,59355,0
+PFH.US,D,20231025,000000,18.31,18.35,18.05,18.2,29946,0
+PFH.US,D,20231026,000000,18.2,18.2,18.1006,18.12,14175,0
+PFH.US,D,20231027,000000,18.15,18.1605,17.86,17.97,25335,0
+PFH.US,D,20231030,000000,18.04,18.04,17.64,17.72,39733,0
+PFH.US,D,20231031,000000,17.67,17.94,17.66,17.9,68334,0
+PFH.US,D,20231101,000000,17.87,18.2,17.87,18.17,14703,0
+PFH.US,D,20231102,000000,18.3,18.7989,18.3,18.58,26953,0
+PFH.US,D,20231103,000000,18.82,19.01,18.58,18.98,34164,0
+PFH.US,D,20231106,000000,19,19.0899,18.86,18.92,24571,0
+PFH.US,D,20231107,000000,18.91,18.91,18.61,18.71,17833,0
+PFH.US,D,20231108,000000,18.77,18.91,18.7401,18.8,14517,0
+PFH.US,D,20231109,000000,18.82,18.8291,18.47,18.6285,14961,0
+PFH.US,D,20231110,000000,18.71,18.71,18.42,18.66,11700,0
+PFH.US,D,20231113,000000,18.67,18.84,18.5356,18.84,20534,0
+PFH.US,D,20231114,000000,19.22,19.354,18.95,18.98,29139,0
+PFH.US,D,20231115,000000,18.98,18.98,18.77,18.81,19940,0
+PFH.US,D,20231116,000000,18.9,18.99,18.77,18.84,13414,0
+PFH.US,D,20231117,000000,18.82,19.04,18.66,18.76,31645,0
+PFH.US,D,20231120,000000,18.61,18.76,18.5921,18.71,25840,0
+PFH.US,D,20231121,000000,18.61,18.67,18.51,18.53,60986,0
+PFH.US,D,20231122,000000,18.55,18.625,18.22,18.45,33860,0
+PFH.US,D,20231124,000000,18.49,18.61,18.45,18.6,20844,0
+PFH.US,D,20231127,000000,18.6,18.93,18.6,18.93,35076,0
+PFH.US,D,20231128,000000,18.92,19.02,18.79,18.9,23586,0
+PFH.US,D,20231129,000000,19,19.25,19,19.15,23607,0
+PFH.US,D,20231130,000000,19.16,19.329,19.1,19.29,59385,0
+PFH.US,D,20231201,000000,19.29,19.4,19.245,19.4,23140,0
+PFH.US,D,20231204,000000,19.33,19.38,19.15,19.16,26775,0
+PFH.US,D,20231205,000000,19.29,19.36,19.16,19.16,21157,0
+PFH.US,D,20231206,000000,19.28,19.37,19.2,19.3,43451,0
+PFH.US,D,20231207,000000,19.27,19.5,19.27,19.3407,14009,0
+PFH.US,D,20231208,000000,19.3,19.4,19.18,19.18,20167,0
+PFH.US,D,20231211,000000,19.16,19.16,18.78,19.08,45646,0
+PFH.US,D,20231212,000000,19.08,19.36,19.03,19.26,44751,0
+PFH.US,D,20231213,000000,19.26,19.85,19.2,19.73,32754,0
+PFH.US,D,20231214,000000,19.87,20.2,19.8,20.04,42653,0
+PFH.US,D,20231215,000000,20.01,20.04,19.78,19.81,35179,0
+PFH.US,D,20231218,000000,19.81,19.81,19.53,19.73,35071,0
+PFH.US,D,20231219,000000,19.7,19.7891,19.54,19.7,38883,0
+PFH.US,D,20231220,000000,19.6,19.84,19.6,19.79,35236,0
+PFH.US,D,20231221,000000,19.88,19.99,19.79,19.8,33237,0
+PFH.US,D,20231222,000000,19.79,19.99,19.62,19.66,35816,0
+PFH.US,D,20231226,000000,19.8,19.863,19.7,19.7,29718,0
+PFH.US,D,20231227,000000,19.7,19.839,19.67,19.83,29750,0
+PFH.US,D,20231228,000000,19.72,19.8771,19.58,19.62,33818,0
+PFH.US,D,20231229,000000,19.61,19.6799,19.29,19.34,71146,0
+PFH.US,D,20240102,000000,19.21,19.42,19.2,19.42,20898,0
+PFH.US,D,20240103,000000,19.4,19.48,19.23,19.33,27952,0
+PFH.US,D,20240104,000000,19.36,19.4833,19.35,19.424,67442,0
+PFH.US,D,20240105,000000,19.41,19.5489,19.3423,19.49,31292,0
+PFH.US,D,20240108,000000,19.49,19.67,19.47,19.66,21354,0
+PFH.US,D,20240109,000000,19.66,19.69,19.5,19.58,16200,0
+PFH.US,D,20240110,000000,19.66,19.7442,19.58,19.6,11562,0
+PFH.US,D,20240111,000000,19.6,19.64,19.5401,19.58,17284,0
+PFH.US,D,20240112,000000,19.6,19.8,19.6,19.8,41981,0
+PFH.US,D,20240116,000000,19.73,19.77,19.54,19.75,32848,0
+PFH.US,D,20240117,000000,19.62,19.77,19.61,19.75,22256,0
+PFH.US,D,20240118,000000,19.76,19.88,19.71,19.88,60730,0
+PFH.US,D,20240119,000000,19.91,20.08,19.8576,20.07,58292,0
+PFH.US,D,20240122,000000,20.1,20.1,19.8462,20.1,43029,0
+PFH.US,D,20240123,000000,20.15,20.1799,19.9501,20.1,21339,0
+PFH.US,D,20240124,000000,20.15,20.2,20.1,20.1994,16626,0
+PFH.US,D,20240125,000000,20.2,20.48,20.12,20.4002,37078,0
+PFH.US,D,20240126,000000,20.33,20.48,20.33,20.46,18350,0
+PFH.US,D,20240129,000000,20.5,20.59,20.4837,20.4837,20153,0
+PFH.US,D,20240130,000000,20.57,20.855,20.57,20.6041,31240,0
+PFH.US,D,20240131,000000,20.58,20.7,20.51,20.64,21826,0
+PFH.US,D,20240201,000000,20.6,20.6,20.5523,20.58,19359,0
+PFH.US,D,20240202,000000,20.5,20.58,20.4,20.5626,12479,0
+PFH.US,D,20240205,000000,20.48,20.5279,20.26,20.33,28833,0
+PFH.US,D,20240206,000000,20.35,20.51,20.31,20.3854,34644,0
+PFH.US,D,20240207,000000,20.45,20.5599,20.32,20.5015,13531,0
+PFH.US,D,20240208,000000,20.45,20.7016,20.401,20.69,34597,0
+PFH.US,D,20240209,000000,20.61,20.8709,20.6,20.85,26210,0
+PFH.US,D,20240212,000000,20.85,20.97,20.8,20.95,14462,0
+PFH.US,D,20240213,000000,20.62,20.78,20.52,20.52,16832,0
+PFH.US,D,20240214,000000,20.35,20.4501,20.17,20.17,22742,0
+PFH.US,D,20240215,000000,20.25,20.365,20.2129,20.3499,11327,0
+PFH.US,D,20240216,000000,20.22,20.2899,20.15,20.16,21899,0
+PFH.US,D,20240220,000000,20.17,20.2749,20.11,20.11,45959,0
+PFH.US,D,20240221,000000,20.15,20.3092,20.15,20.1887,16496,0
+PFH.US,D,20240222,000000,20.2,20.21,20.15,20.16,16082,0
+PFH.US,D,20240223,000000,20.16,20.45,20.16,20.4,25218,0
+PFH.US,D,20240226,000000,20.42,20.42,20.2401,20.4,15189,0
+PFH.US,D,20240227,000000,20.36,20.4389,20.2801,20.32,10917,0
+PFH.US,D,20240228,000000,20.34,20.3689,20.2614,20.315,5682,0
+PFH.US,D,20240229,000000,20.48,20.55,20.3,20.55,38391,0
+PFH.US,D,20240301,000000,20.32,20.515,20.32,20.3563,25105,0
+PFH.US,D,20240304,000000,20.3,20.44,20.3,20.31,19197,0
+PFH.US,D,20240305,000000,20.3,20.4499,20.3,20.4,13274,0
+PFH.US,D,20240306,000000,20.42,20.45,20.35,20.45,27842,0
+PFH.US,D,20240307,000000,20.45,20.55,20.44,20.54,28699,0
+PFH.US,D,20240308,000000,20.46,20.6,20.46,20.578,40411,0
+PFH.US,D,20240311,000000,20.55,20.58,20.48,20.55,10181,0
+PFH.US,D,20240312,000000,20.55,20.65,20.46,20.63,13996,0
+PFH.US,D,20240313,000000,20.6,20.64,20.55,20.64,16801,0
+PFH.US,D,20240314,000000,20.64,20.64,20.36,20.41,16652,0
+PFH.US,D,20240315,000000,20.38,20.4,20.18,20.38,21104,0
+PFH.US,D,20240318,000000,20.32,20.38,20.23,20.38,20155,0
+PFH.US,D,20240319,000000,20.4,20.59,20.35,20.5,36734,0
+PFH.US,D,20240320,000000,20.5,20.63,20.5,20.63,14870,0
+PFH.US,D,20240321,000000,20.63,20.83,20.5935,20.5935,35414,0
+PFH.US,D,20240322,000000,20.63,20.65,20.55,20.65,11856,0
+PFH.US,D,20240325,000000,20.6,20.6,20.37,20.42,13818,0
+PFH.US,D,20240326,000000,20.52,20.5402,20.4115,20.5,10876,0
+PFH.US,D,20240327,000000,20.46,20.49,20.4,20.49,18470,0
+PFH.US,D,20240328,000000,20.49,20.59,20.27,20.28,25052,0
+PFH.US,D,20240401,000000,20.28,20.46,20.16,20.46,39099,0
+PFH.US,D,20240402,000000,20.29,20.39,20.235,20.3,23778,0
+PFH.US,D,20240403,000000,20.2,20.4,20.2,20.34,20331,0
+PFH.US,D,20240404,000000,20.31,20.46,20.31,20.4189,11785,0
+PFH.US,D,20240405,000000,20.35,20.56,20.32,20.46,18004,0
+PFH.US,D,20240408,000000,20.49,20.49,20.26,20.39,16402,0
+PFH.US,D,20240409,000000,20.39,20.46,20.31,20.44,15695,0
+PFH.US,D,20240410,000000,20.28,20.28,19.89,19.9774,41831,0
+PFH.US,D,20240411,000000,20.02,20.02,19.55,19.66,47089,0
+PFH.US,D,20240412,000000,19.77,19.77,19.5,19.5,12180,0
+PFH.US,D,20240415,000000,19.52,19.52,19,19.01,35724,0
+PFH.US,D,20240416,000000,19.08,19.1899,18.91,19.0227,36532,0
+PFH.US,D,20240417,000000,19.15,19.28,19.11,19.16,12361,0
+PFH.US,D,20240418,000000,19.21,19.21,19.04,19.05,22243,0
+PFH.US,D,20240419,000000,19.07,19.2799,18.96,19.03,18593,0
+PFH.US,D,20240422,000000,19.09,19.24,19.07,19.2,20139,0
+PFH.US,D,20240423,000000,19.25,19.82,19.21,19.82,42278,0
+PFH.US,D,20240424,000000,19.77,19.8,19.6,19.76,12309,0
+PFH.US,D,20240425,000000,19.49,19.57,19.37,19.57,21056,0
+PFH.US,D,20240426,000000,19.57,19.7,19.47,19.57,12865,0
+PFH.US,D,20240429,000000,19.62,19.69,19.57,19.63,10402,0
+PFH.US,D,20240430,000000,19.62,19.64,19.25,19.26,16846,0
+PFH.US,D,20240501,000000,19.32,19.48,19.22,19.48,14269,0
+PFH.US,D,20240502,000000,19.36,19.53,19.35,19.43,21113,0
+PFH.US,D,20240503,000000,19.56,19.74,19.55,19.68,14790,0
+PFH.US,D,20240506,000000,19.67,19.81,19.5452,19.74,14578,0
+PFH.US,D,20240507,000000,19.78,19.95,19.74,19.81,19931,0
+PFH.US,D,20240508,000000,19.75,19.78,19.38,19.64,26104,0
+PFH.US,D,20240509,000000,19.53,19.57,19.31,19.41,18504,0
+PFH.US,D,20240510,000000,19.41,19.54,19.34,19.47,13024,0
+PFH.US,D,20240513,000000,19.43,19.62,19.405,19.59,11828,0
+PFH.US,D,20240514,000000,19.29,19.3699,19.16,19.22,36629,0
+PFH.US,D,20240515,000000,19.29,19.55,19.22,19.35,44526,0
+PFH.US,D,20240516,000000,19.28,19.3931,19.2016,19.36,14357,0
+PFH.US,D,20240517,000000,19.23,19.31,19.055,19.31,23883,0
+PFH.US,D,20240520,000000,19.2,19.3399,19.19,19.3,20436,0
+PFH.US,D,20240521,000000,19.3,19.36,19.19,19.36,19865,0
+PFH.US,D,20240522,000000,19.24,19.325,19.2,19.27,15317,0
+PFH.US,D,20240523,000000,19.29,19.2983,18.86,18.89,41414,0
+PFH.US,D,20240524,000000,19,19.0742,18.91,19.04,27657,0
+PFH.US,D,20240528,000000,19.12,19.2596,18.954,18.96,24530,0
+PFH.US,D,20240529,000000,18.93,18.93,18.78,18.81,29586,0
+PFH.US,D,20240530,000000,18.82,19.1182,18.82,19.06,29740,0
+PFH.US,D,20240531,000000,19.18,19.18,19.01,19.04,44739,0
+PFH.US,D,20240603,000000,19.12,19.4691,19.1,19.4,33917,0
+PFH.US,D,20240604,000000,19.35,19.5,19.35,19.45,16562,0
+PFH.US,D,20240605,000000,19.43,19.6076,19.26,19.31,24414,0
+PFH.US,D,20240606,000000,19.29,19.4247,19.2001,19.31,16986,0
+PFH.US,D,20240607,000000,19.2,19.3,19.15,19.23,12040,0
+PFH.US,D,20240610,000000,19.16,19.2,19.1,19.12,7286,0
+PFH.US,D,20240611,000000,19.13,19.13,19.02,19.0414,8779,0
+PFH.US,D,20240612,000000,19.18,19.39,19.1076,19.15,13429,0
+PFH.US,D,20240613,000000,19.3,19.3297,19.12,19.2784,13462,0
+PFH.US,D,20240614,000000,19.21,19.26,19.15,19.185,8650,0
+PFH.US,D,20240617,000000,19.09,19.3,19.07,19.2,31035,0
+PFH.US,D,20240618,000000,19.18,19.3,19.18,19.24,19414,0
+PFH.US,D,20240620,000000,19.18,19.2399,19.08,19.11,33806,0
+PFH.US,D,20240621,000000,19.17,19.19,19.11,19.15,29635,0
+PFH.US,D,20240624,000000,19.2,19.2541,19.13,19.2,28546,0
+PFH.US,D,20240625,000000,19.2,19.41,19.2,19.38,25000,0
+PFH.US,D,20240626,000000,19.27,19.3,19.2,19.26,26212,0
+PFH.US,D,20240627,000000,19.25,19.46,19.25,19.33,35368,0
+PFH.US,D,20240628,000000,19.33,19.41,19.22,19.37,26588,0
+PFH.US,D,20240701,000000,19.19,19.37,19.11,19.31,36502,0
+PFH.US,D,20240702,000000,19.22,19.31,19.18,19.23,11892,0
+PFH.US,D,20240703,000000,19.23,19.44,19.23,19.395,24218,0
+PFH.US,D,20240705,000000,19.42,19.4995,19.41,19.41,11221,0
+PFH.US,D,20240708,000000,19.42,19.44,19.33,19.41,27531,0
+PFH.US,D,20240709,000000,19.39,19.39,19.24,19.32,23934,0
+PFH.US,D,20240710,000000,19.32,19.38,19.21,19.3787,19637,0
+PFH.US,D,20240711,000000,19.4,19.6888,19.4,19.66,31081,0
+PFH.US,D,20240712,000000,19.67,19.79,19.67,19.73,24583,0
+PFH.US,D,20240715,000000,19.73,19.8,19.54,19.73,24503,0
+PFH.US,D,20240716,000000,19.73,19.81,19.73,19.81,12498,0
+PFH.US,D,20240717,000000,19.8,19.8284,19.7,19.71,12266,0
+PFH.US,D,20240718,000000,19.75,19.82,19.66,19.66,18521,0
+PFH.US,D,20240719,000000,19.66,19.78,19.66,19.76,17332,0
+PFH.US,D,20240722,000000,19.8,19.8586,19.68,19.74,13863,0
+PFH.US,D,20240723,000000,19.8,19.8,19.57,19.6243,28809,0
+PFH.US,D,20240724,000000,19.66,19.66,19.35,19.35,27201,0
+PFH.US,D,20240725,000000,19.39,19.5576,19.32,19.4,19471,0
+PFH.US,D,20240726,000000,19.53,19.62,19.4888,19.57,16093,0
+PFH.US,D,20240729,000000,19.67,19.67,19.29,19.29,98686,0
+PFH.US,D,20240730,000000,19.34,19.3899,19.2156,19.29,62935,0
+PFH.US,D,20240731,000000,19.39,19.39,19.26,19.36,17163,0
+PFH.US,D,20240801,000000,19.41,19.55,19.39,19.55,30557,0
+PFH.US,D,20240802,000000,19.5,19.64,19.42,19.64,17993,0
+PFH.US,D,20240805,000000,19.44,19.61,19.33,19.46,37843,0
+PFH.US,D,20240806,000000,19.4,19.69,19.4,19.68,25301,0
+PFH.US,D,20240807,000000,19.62,19.68,19.53,19.68,15137,0
+PFH.US,D,20240808,000000,19.68,19.75,19.47,19.75,13142,0
+PFH.US,D,20240809,000000,19.7,19.7604,19.6,19.7,14061,0
+PFH.US,D,20240812,000000,19.62,19.683,19.5101,19.52,9737,0
+PFH.US,D,20240813,000000,19.58,19.8,19.58,19.8,16119,0
+PFH.US,D,20240814,000000,19.86,20.02,19.86,19.99,15515,0
+PFH.US,D,20240815,000000,19.72,19.73,19.51,19.62,24031,0
+PFH.US,D,20240816,000000,19.62,19.7951,19.54,19.71,25540,0
+PFH.US,D,20240819,000000,19.64,19.7546,19.63,19.7,16920,0
+PFH.US,D,20240820,000000,19.71,19.82,19.71,19.75,25033,0
+PFH.US,D,20240821,000000,19.84,19.87,19.81,19.83,23409,0
+PFH.US,D,20240822,000000,19.83,19.83,19.77,19.78,14274,0
+PFH.US,D,20240823,000000,19.81,19.99,19.81,19.94,30500,0
+PFH.US,D,20240826,000000,19.98,20.18,19.94,20.18,58912,0
+PFH.US,D,20240827,000000,20.15,20.25,20.09,20.25,46826,0
+PFH.US,D,20240828,000000,20.28,20.38,20.21,20.2635,34637,0
+PFH.US,D,20240829,000000,20.21,20.35,20.21,20.34,23417,0
+PFH.US,D,20240830,000000,20.4,20.4,20.04,20.07,93759,0
+PFH.US,D,20240903,000000,20.12,20.24,20.115,20.15,28228,0
+PFH.US,D,20240904,000000,20.15,20.41,20.1301,20.41,20098,0
+PFH.US,D,20240905,000000,20.41,20.45,20.38,20.43,27619,0
+PFH.US,D,20240906,000000,20.44,20.46,20.2659,20.4395,30190,0
+PFH.US,D,20240909,000000,20.47,20.6,20.34,20.6,46265,0
+PFH.US,D,20240910,000000,20.65,20.75,20.5,20.71,29389,0
+PFH.US,D,20240911,000000,20.71,20.83,20.6854,20.83,34528,0
+PFH.US,D,20240912,000000,20.86,20.9,20.795,20.89,18821,0
+PFH.US,D,20240913,000000,20.86,21.01,20.86,21.01,23368,0
+PFH.US,D,20240916,000000,21.01,21.29,20.95,21.29,30704,0
+PFH.US,D,20240917,000000,21.29,21.5,21.29,21.37,39459,0
+PFH.US,D,20240918,000000,21.37,21.48,21.31,21.42,20341,0
+PFH.US,D,20240919,000000,21.5,21.5899,21.41,21.5093,16293,0
+PFH.US,D,20240920,000000,21.5,21.5,21.4348,21.49,29751,0
+PFH.US,D,20240923,000000,21.49,21.59,21.4501,21.46,26021,0
+PFH.US,D,20240924,000000,21.4,21.4407,21.1,21.4407,36772,0
+PFH.US,D,20240925,000000,21.39,21.46,21.37,21.41,17440,0
+PFH.US,D,20240926,000000,21.43,21.45,21.26,21.311,14231,0
+PFH.US,D,20240927,000000,21.36,21.3917,21.08,21.22,56371,0
+PFH.US,D,20240930,000000,21.175,21.21,21.0028,21.11,51947,0
+PFH.US,D,20241001,000000,21.03,21.1,20.91,21,48533,0
+PFH.US,D,20241002,000000,20.9,21.1,20.85,21.05,30009,0
+PFH.US,D,20241003,000000,21.02,21.14,20.9572,21,28865,0
+PFH.US,D,20241004,000000,20.9,20.9,20.69,20.8,38112,0
+PFH.US,D,20241007,000000,20.64,20.68,20.52,20.64,34721,0
+PFH.US,D,20241008,000000,20.56,20.79,20.54,20.68,23693,0
+PFH.US,D,20241009,000000,20.68,20.845,20.65,20.6671,16460,0
+PFH.US,D,20241010,000000,20.67,20.7225,20.5457,20.64,10549,0
+PFH.US,D,20241011,000000,20.64,20.88,20.64,20.87,18023,0
+PFH.US,D,20241014,000000,20.85,20.92,20.74,20.9,17244,0
+PFH.US,D,20241015,000000,20.94,21.27,20.86,21.06,32374,0
+PFH.US,D,20241016,000000,21.05,21.1456,20.95,21.06,82517,0
+PFH.US,D,20241017,000000,20.97,21.06,20.91,21.04,33395,0
+PFH.US,D,20241018,000000,21.02,21.11,20.985,21.05,20708,0
+PFH.US,D,20241021,000000,20.94,20.94,20.59,20.73,22464,0
+PFH.US,D,20241022,000000,20.78,20.7909,20.65,20.7,18510,0
+PFH.US,D,20241023,000000,20.57,20.61,20.325,20.43,32026,0
+PFH.US,D,20241024,000000,20.43,20.43,20.29,20.38,22224,0
+PFH.US,D,20241025,000000,20.45,20.5863,20.1701,20.43,20104,0
+PFH.US,D,20241028,000000,20.43,20.45,20.1,20.42,19579,0
+PFH.US,D,20241029,000000,20.26,20.4,20.1,20.32,21107,0
+PFH.US,D,20241030,000000,20.37,20.5,20.14,20.16,12485,0
+PFH.US,D,20241031,000000,20.3,20.3,20.11,20.21,24468,0
+PFH.US,D,20241101,000000,20.3,20.3,19.91,19.91,19476,0
+PFH.US,D,20241104,000000,20,20.24,19.9185,20.21,19014,0
+PFH.US,D,20241105,000000,20.1,20.57,20.1,20.55,27663,0
+PFH.US,D,20241106,000000,20.2,20.29,19.82,20.23,21105,0
+PFH.US,D,20241107,000000,20.23,20.4048,20.09,20.34,24194,0
+PFH.US,D,20241108,000000,20.34,20.56,20.34,20.55,21663,0
+PFH.US,D,20241111,000000,20.495,20.585,20.16,20.31,25064,0
+PFH.US,D,20241112,000000,20.17,20.2,19.9301,20.08,65858,0
+PFH.US,D,20241113,000000,20.17,20.19,19.75,19.92,47229,0
+PFH.US,D,20241114,000000,20.045,20.045,19.6792,19.9,32488,0
+PFH.US,D,20241115,000000,19.5,19.61,19.4,19.54,57460,0
+PFH.US,D,20241118,000000,19.5,19.65,19.5,19.58,58973,0
+PFH.US,D,20241119,000000,19.6899,19.6899,19.36,19.36,36873,0
+PFH.US,D,20241120,000000,19.25,19.385,19.25,19.28,28476,0
+PFH.US,D,20241121,000000,19.45,19.58,19.3,19.47,26049,0
+PFH.US,D,20241122,000000,19.4624,19.605,19.41,19.41,20986,0
+PFH.US,D,20241125,000000,19.556,19.7999,19.44,19.61,21405,0
+PFH.US,D,20241126,000000,19.46,19.59,19.2306,19.29,16038,0
+PFH.US,D,20241127,000000,19.3021,19.7195,19.29,19.3363,27094,0
+PFH.US,D,20241129,000000,19.37,19.91,19.36,19.72,64866,0
+PFH.US,D,20241202,000000,19.72,19.75,19.4326,19.44,44797,0
+PFH.US,D,20241203,000000,19.51,19.57,19.22,19.22,29852,0
+PFH.US,D,20241204,000000,19.2638,19.35,19.22,19.22,21435,0
+PFH.US,D,20241205,000000,19.23,19.3499,19.22,19.2504,32495,0
+PFH.US,D,20241206,000000,19.27,19.31,19.08,19.14,39241,0
+PFH.US,D,20241209,000000,19.1,19.2384,18.9309,18.95,38275,0
+PFH.US,D,20241210,000000,18.95,19.0667,18.8,18.87,40630,0
+PFH.US,D,20241211,000000,18.95,19.0699,18.85,18.87,46470,0
+PFH.US,D,20241212,000000,18.8317,18.8317,18.61,18.68,38293,0
+PFH.US,D,20241213,000000,18.707,18.707,18.405,18.47,55415,0
+PFH.US,D,20241216,000000,18.49,18.59,18.28,18.32,87850,0
+PFH.US,D,20241217,000000,18.41,18.61,18.33,18.53,138610,0
+PFH.US,D,20241218,000000,18.55,18.66,18.25,18.43,101033,0
+PFH.US,D,20241219,000000,18.26,18.4899,17.9614,18.47,91586,0
+PFH.US,D,20241220,000000,18.48,18.61,18.415,18.51,36093,0
+PFH.US,D,20241223,000000,18.44,18.51,18.28,18.3,29697,0
+PFH.US,D,20241224,000000,18.29,18.49,18.1212,18.2,19940,0
+PFH.US,D,20241226,000000,18.1,18.19,18,18.04,44982,0
+PFH.US,D,20241227,000000,17.995,18.05,17.9,17.91,87039,0
+PFH.US,D,20241230,000000,17.9,18.4,17.83,18.2,154737,0
+PFH.US,D,20241231,000000,18.21,18.72,18.14,18.53,341144,0
+PFH.US,D,20250102,000000,18.695,18.8399,18.6,18.8,24789,0
+PFH.US,D,20250103,000000,18.78,19.1,18.78,18.93,33840,0
+PFH.US,D,20250106,000000,18.9,18.9885,18.75,18.84,32540,0
+PFH.US,D,20250107,000000,18.7401,18.76,18.38,18.41,29338,0
+PFH.US,D,20250108,000000,18.37,18.4801,18.16,18.25,31937,0
+PFH.US,D,20250110,000000,18.055,18.16,17.73,17.77,62232,0
+PFH.US,D,20250113,000000,17.76,17.7688,17.41,17.58,91270,0
+PFH.US,D,20250114,000000,17.64,17.76,17.5701,17.74,49217,0
+PFH.US,D,20250115,000000,18.07,18.35,17.86,18.33,49924,0
+PFH.US,D,20250116,000000,18.3,18.65,18.1493,18.37,71275,0
+PFH.US,D,20250117,000000,18.53,18.58,18.24,18.38,32191,0
+PFH.US,D,20250121,000000,18.5,18.82,18.34,18.82,46091,0
+PFH.US,D,20250122,000000,18.6235,18.84,18.6235,18.84,9986,0
+PFH.US,D,20250123,000000,18.64,18.72,18.5301,18.71,32503,0
+PFH.US,D,20250124,000000,18.708,18.84,18.69,18.8,31623,0
+PFH.US,D,20250127,000000,18.88,19.24,18.79,19.2,42096,0
+PFH.US,D,20250128,000000,19.1799,19.18,19,19.05,18890,0
+PFH.US,D,20250129,000000,19.025,19.12,18.78,18.8,27319,0
+PFH.US,D,20250130,000000,18.85,19.0727,18.84,18.89,17658,0
+PFH.US,D,20250131,000000,19.02,19.0799,18.47,18.66,34452,0
+PFH.US,D,20250203,000000,18.37,18.66,18.37,18.39,18842,0
+PFH.US,D,20250204,000000,18.38,18.6499,18.35,18.47,23850,0
+PFH.US,D,20250205,000000,18.595,18.79,18.53,18.74,14427,0
+PFH.US,D,20250206,000000,18.786,18.79,18.6317,18.73,27638,0
+PFH.US,D,20250207,000000,18.615,18.7,18.58,18.63,13280,0
+PFH.US,D,20250210,000000,18.665,18.7209,18.6367,18.67,21469,0
+PFH.US,D,20250211,000000,18.66,18.79,18.6399,18.71,22979,0
+PFH.US,D,20250212,000000,18.52,18.57,18.34,18.48,25876,0
+PFH.US,D,20250213,000000,18.56,18.8675,18.56,18.7,15668,0
+PFH.US,D,20250214,000000,18.45,18.6,18.45,18.54,19629,0
+PFH.US,D,20250218,000000,18.51,18.526,18.24,18.24,39613,0
+PFH.US,D,20250219,000000,18.23,18.31,17.95,18.11,36858,0
+PFH.US,D,20250220,000000,18.1187,18.23,18.06,18.11,35040,0
+PFH.US,D,20250221,000000,18.0718,18.24,18.0718,18.16,27043,0
+PFH.US,D,20250224,000000,18.16,18.2899,18.0633,18.26,19818,0
+PFH.US,D,20250225,000000,17.95,18.71,17.95,18.62,42847,0
+PFH.US,D,20250226,000000,18.53,18.6999,18.53,18.58,18850,0
+PFH.US,D,20250227,000000,18.581,18.67,18.55,18.6,12615,0
+PFH.US,D,20250228,000000,18.72,18.73,18.55,18.59,23079,0
+PFH.US,D,20250303,000000,18.7799,18.7799,18.6186,18.63,17852,0
+PFH.US,D,20250304,000000,18.7,18.7,18.42,18.47,19756,0
+PFH.US,D,20250305,000000,18.55,18.59,18.45,18.46,15835,0
+PFH.US,D,20250306,000000,18.4125,18.45,18.3,18.33,21360,0
+PFH.US,D,20250307,000000,18.34,18.395,18.11,18.1752,23284,0
+PFH.US,D,20250310,000000,18.16,18.2429,17.95,17.95,21196,0
+PFH.US,D,20250311,000000,17.97,18.065,17.82,17.83,23703,0
+PFH.US,D,20250312,000000,17.935,18.0384,17.77,17.96,25033,0
+PFH.US,D,20250313,000000,17.99,18.0942,17.87,18.03,24325,0
+PFH.US,D,20250314,000000,18.05,18.225,18.03,18.08,20226,0
+PFH.US,D,20250317,000000,18.1165,18.31,18.1165,18.23,17448,0
+PFH.US,D,20250318,000000,18.14,18.19,18.0604,18.15,18396,0
+PFH.US,D,20250319,000000,18.16,18.24,18.08,18.18,27972,0
+PFH.US,D,20250320,000000,18.2,18.28,18.06,18.13,17891,0
+PFH.US,D,20250321,000000,18.08,18.146,18.04,18.06,51152,0
+PFH.US,D,20250324,000000,18.17,18.19,17.96,18.0299,31943,0
+PFH.US,D,20250325,000000,18.02,18.09,17.9742,18.06,23827,0
+PFH.US,D,20250326,000000,18.0599,18.06,17.8,17.8087,22211,0
+PFH.US,D,20250327,000000,17.76,17.87,17.705,17.8,20818,0
+PFH.US,D,20250328,000000,17.9,17.9,17.61,17.63,45387,0
+PFH.US,D,20250331,000000,17.55,17.63,17.38,17.49,173317,0
+PFH.US,D,20250401,000000,17.53,17.65,17.45,17.54,44784,0
+PFH.US,D,20250402,000000,17.51,17.61,17.45,17.59,31025,0
+PFH.US,D,20250403,000000,17.1207,17.55,17.1207,17.4,72552,0
+PFH.US,D,20250404,000000,17.14,17.57,17.05,17.41,44995,0
+PFH.US,D,20250407,000000,16.965,17.4,16.92,17.11,47038,0
+PFH.US,D,20250408,000000,17.41,17.41,17.05,17.15,60186,0
+PFH.US,D,20250409,000000,17.095,17.57,16.92,17.57,45394,0
+PFH.US,D,20250410,000000,17.3175,17.4599,16.99,17.13,36392,0
+PFH.US,D,20250411,000000,17.08,17.08,16.9,17.01,98860,0
+PFH.US,D,20250414,000000,16.9815,17.12,16.89,17.01,45371,0
+PFH.US,D,20250415,000000,17.11,17.2599,16.84,17,160161,0
+PFH.US,D,20250416,000000,17.02,17.17,16.9,17.07,71905,0
+PFH.US,D,20250417,000000,17.075,17.17,17.0216,17.06,22125,0
+PFH.US,D,20250421,000000,16.99,17.1093,16.8901,16.98,46271,0
+PFH.US,D,20250422,000000,17.07,17.2059,17.07,17.14,48034,0
+PFH.US,D,20250423,000000,17.42,17.46,17.32,17.36,107107,0
+PFH.US,D,20250424,000000,17.25,17.51,17.25,17.48,24326,0
+PFH.US,D,20250425,000000,17.53,17.53,17.3404,17.45,11407,0
+PFH.US,D,20250428,000000,17.45,17.5213,17.3,17.4,33416,0
+PFH.US,D,20250429,000000,17.35,17.46,17.34,17.36,27901,0
+PFH.US,D,20250430,000000,17.29,17.35,17.21,17.24,38707,0
+PFH.US,D,20250501,000000,17.25,17.3475,17.08,17.19,39145,0
+PFH.US,D,20250502,000000,17.15,17.35,17.11,17.21,29257,0
+PFH.US,D,20250505,000000,17.15,17.27,17.0513,17.13,23167,0
+PFH.US,D,20250506,000000,17.1,17.25,17.07,17.25,28962,0
+PFH.US,D,20250507,000000,17.31,17.42,17.261,17.35,23001,0
+PFH.US,D,20250508,000000,17.42,17.46,17.25,17.29,30867,0
+PFH.US,D,20250509,000000,17.3107,17.38,17.227735,17.37,34084,0
+PFH.US,D,20250512,000000,17.38,17.53,17.26,17.32,27123,0
+PFH.US,D,20250513,000000,17.42,17.49,17.23,17.34,20270,0
+PFH.US,D,20250514,000000,17.39,17.44,17.2354,17.24,44930,0
+PFH.US,D,20250515,000000,17,17.13,16.96,17.07,43605,0
+PFH.US,D,20250516,000000,17.13,17.13,16.92,17.1,53433,0
+PFH.US,D,20250519,000000,16.93,17.15,16.85,17.14,38658,0
+PFH.US,D,20250520,000000,17.12,17.24,17.0872,17.17,31419,0
+PFH.US,D,20250521,000000,17.11,17.11,16.75,16.76,40237,0
+PFH.US,D,20250522,000000,16.75,16.91,16.7,16.83,31449,0
+PFH.US,D,20250523,000000,16.79,16.87,16.62,16.87,22445,0
+PFH.US,D,20250527,000000,17.03,17.05,16.93,17,35585,0
+PFH.US,D,20250528,000000,17.32,17.32,16.84,16.9,27487,0
+PFH.US,D,20250529,000000,16.95,17,16.9,16.9,28086,0
+PFH.US,D,20250530,000000,16.94,17.03,16.8784,16.98,117264,0
+PFH.US,D,20250602,000000,17.01,17.02,16.85,16.94,28816,0
+PFH.US,D,20250603,000000,17.02,17.08,16.96,16.96,28420,0
+PFH.US,D,20250604,000000,17.04,17.118,17.01,17.09,41092,0
+PFH.US,D,20250605,000000,17.14,17.23,17.07,17.19,45279,0
+PFH.US,D,20250606,000000,17.17,17.19,17.0001,17.06,35559,0
+PFH.US,D,20250609,000000,17.0612,17.1699,17.06,17.14,31837,0
+PFH.US,D,20250610,000000,17.2,17.25,17.15,17.17,27681,0
+PFH.US,D,20250611,000000,17.235,17.3,17.11,17.11,31482,0
+PFH.US,D,20250612,000000,17.2,17.2,17.05,17.09,30825,0
+PFH.US,D,20250613,000000,17.03,17.0602,16.87,16.92,49816,0
+PFH.US,D,20250616,000000,16.94,17.035,16.72,16.75,57574,0
+PFH.US,D,20250617,000000,16.8161,16.8783,16.77,16.79,53530,0
+PFH.US,D,20250618,000000,16.84,16.9,16.84,16.85,32482,0
+PFH.US,D,20250620,000000,16.85,17.07,16.8162,16.94,39771,0
+PFH.US,D,20250623,000000,17.02,17.15,16.94,17.0736,75299,0
+PFH.US,D,20250624,000000,17.17,17.32,17.16,17.32,37509,0
+PFH.US,D,20250625,000000,17.35,17.35,17.235936,17.28,25911,0
+PFH.US,D,20250626,000000,17.3062,17.39,17.3017,17.39,14899,0
+PFH.US,D,20250627,000000,17.44,17.47,17.33,17.34,39679,0
+PFH.US,D,20250630,000000,17.442,17.45,17.15,17.15,116173,0
+PFH.US,D,20250701,000000,17.2139,17.32,17.12,17.27,98513,0
+PFH.US,D,20250702,000000,17.26,17.5,17.26,17.49,30476,0
+PFH.US,D,20250703,000000,17.5,17.65,17.4,17.56,20292,0
+PFH.US,D,20250707,000000,17.51,17.669,17.3939,17.51,27322,0
+PFH.US,D,20250708,000000,17.5,17.58,17.4806,17.58,20017,0
+PFH.US,D,20250709,000000,17.64,17.7163,17.6222,17.7,28113,0
+PFH.US,D,20250710,000000,17.71,17.95,17.7,17.95,34628,0
+PFH.US,D,20250711,000000,17.845,17.98,17.79,17.85,142907,0
+PFH.US,D,20250714,000000,17.91,17.91,17.72,17.77,26766,0
+PFH.US,D,20250715,000000,17.69,17.8,17.55,17.55,21825,0
+PFH.US,D,20250716,000000,17.57,17.66,17.4,17.47,33960,0
+PFH.US,D,20250717,000000,17.4816,17.76,17.47,17.74,111035,0
+PFH.US,D,20250718,000000,17.79,17.79,17.63,17.66,27973,0
+PFH.US,D,20250721,000000,17.706,17.85,17.66,17.6686,35106,0
+PFH.US,D,20250722,000000,17.785,17.785,17.52,17.63,24623,0
+PFH.US,D,20250723,000000,17.63,17.71,17.5219,17.56,19384,0
+PFH.US,D,20250724,000000,17.55,17.6,17.5,17.51,21602,0
+PFH.US,D,20250725,000000,17.5203,17.572,17.45,17.49,23413,0
+PFH.US,D,20250728,000000,17.48,17.6787,17.47,17.49,20892,0
+PFH.US,D,20250729,000000,17.58,17.665,17.53,17.62,18188,0
+PFH.US,D,20250730,000000,17.7,17.75,17.53,17.53,13900,0
+PFH.US,D,20250731,000000,17.61,17.84,17.5,17.8,56932,0
+PFH.US,D,20250801,000000,17.75,17.8443,17.71,17.81,27612,0
+PFH.US,D,20250804,000000,19.4,19.4,17.81,18.06,40446,0
+PFH.US,D,20250805,000000,18,18.12,17.9014,17.96,32012,0
+PFH.US,D,20250806,000000,18.03,18.03,17.74,17.78,25574,0
+PFH.US,D,20250807,000000,17.845,17.85,17.69,17.69,18858,0
+PFH.US,D,20250808,000000,17.7126,17.74,17.64,17.74,28384,0
+PFH.US,D,20250811,000000,17.75,17.77,17.6965,17.75,16882,0
+PFH.US,D,20250812,000000,17.7632,17.95,17.75,17.94,32319,0
+PFH.US,D,20250813,000000,18.028,18.11,17.97,18.02,29988,0
+PFH.US,D,20250814,000000,18.04,18.04,17.82,17.95,28500,0
+PFH.US,D,20250815,000000,18.04,18.04,17.55,17.63,34995,0
+PFH.US,D,20250818,000000,17.7248,17.7899,17.69,17.7899,29877,0
+PFH.US,D,20250819,000000,17.8,17.99,17.76,17.9706,28038,0
+PFH.US,D,20250820,000000,18,18,17.94,17.98,12531,0
+PFH.US,D,20250821,000000,17.9795,17.9795,17.8535,17.87,18212,0
+PFH.US,D,20250822,000000,17.8701,18.08,17.8701,18.06,20916,0
+PFH.US,D,20250825,000000,17.95,18.06,17.94,18,21446,0
+PFH.US,D,20250826,000000,17.99,18.07,17.843,17.99,23439,0
+PFH.US,D,20250827,000000,17.8601,18.0059,17.8601,17.93,21209,0
+PFH.US,D,20250828,000000,17.98,18.09,17.87,17.99,33543,0
+PFH.US,D,20250829,000000,18.0211,18.0211,17.72,17.75,58693,0
+PFH.US,D,20250902,000000,17.855,17.9161,17.73,17.73,22325,0
+PFH.US,D,20250903,000000,17.8,17.93,17.8,17.89,11761,0
+PFH.US,D,20250904,000000,17.958747,18,17.9395,17.9927,17345,0
+PFH.US,D,20250905,000000,18.05,18.23,18.05,18.21,19610,0
+PFH.US,D,20250908,000000,18.29,18.3626,18.21,18.32,36313,0
+PFH.US,D,20250909,000000,18.301,18.31,18.2,18.3,22814,0
+PFH.US,D,20250910,000000,18.38,18.44,18.301,18.37,50022,0
+PFH.US,D,20250911,000000,18.4203,18.61,18.38,18.49,20560,0
+PFH.US,D,20250912,000000,18.52,18.5897,18.392,18.58,15474,0
+PFH.US,D,20250915,000000,18.697,18.697,18.47,18.64,20666,0
+PFH.US,D,20250916,000000,18.68,18.69,18.5201,18.64,22022,0
+PFH.US,D,20250917,000000,18.675,18.72,18.47,18.59,23589,0
+PFH.US,D,20250918,000000,18.56,18.58,18.41,18.5254,19383,0
+PFH.US,D,20250919,000000,18.5335,18.58,18.41,18.56,16699,0
+PFH.US,D,20250922,000000,18.5,18.56,18.46,18.51,19354,0
+PFH.US,D,20250923,000000,18.5399,18.54,18.41,18.45,13329,0
+PFH.US,D,20250924,000000,18.46,18.49,18.37,18.42,21497,0
+PFH.US,D,20250925,000000,18.415,18.46,18.26,18.33,42070,0
+PFH.US,D,20250926,000000,18.3701,18.44,18.28,18.325,13734,0
+PFH.US,D,20250929,000000,18.295,18.383,18.19,18.22,24736,0
+PFH.US,D,20250930,000000,18.18,18.32,18.0254,18.1,43733,0
+PFH.US,D,20251001,000000,18.116,18.4551,18.0743,18.45,23761,0
+PFH.US,D,20251002,000000,18.2871,18.46,18.2769,18.4,11716,0
+PFH.US,D,20251003,000000,18.3566,18.4,18.33,18.37,11665,0
+PFH.US,D,20251006,000000,18.3008,18.39,18.25,18.35,11992,0
+PFH.US,D,20251007,000000,18.35,18.38,18.2806,18.33,8657,0
+PFH.US,D,20251008,000000,18.33,18.4,18.31,18.3364,16327,0
+PFH.US,D,20251009,000000,18.355,18.355,18.08,18.14,15945,0
+PFH.US,D,20251010,000000,18.19,18.265,18.03,18.03,23910,0
+PFH.US,D,20251013,000000,18.06,18.15,18.0009,18.06,19139,0
+PFH.US,D,20251014,000000,18.05,18.13,18,18.0601,14026,0
+PFH.US,D,20251015,000000,18.0901,18.1985,18.08,18.14,16173,0
+PFH.US,D,20251016,000000,18.1869,18.26,18.05,18.12,17454,0
+PFH.US,D,20251017,000000,18.12,18.12,18.07,18.0994,20385,0
+PFH.US,D,20251020,000000,18.17,18.23,18.11,18.21,19728,0
+PFH.US,D,20251021,000000,18.22,18.32,18.22,18.32,34057,0
+PFH.US,D,20251022,000000,18.275,18.36,18.251,18.33,36087,0
+PFH.US,D,20251023,000000,18.32,18.495,18.2202,18.44,51540,0
+PFH.US,D,20251024,000000,18.42,18.51,18.3801,18.51,16016,0
+PFH.US,D,20251027,000000,18.52,18.58,18.4,18.5,26983,0
+PFH.US,D,20251028,000000,18.54,18.6,18.37,18.6,41118,0
+PFH.US,D,20251029,000000,18.545,18.59,18.435,18.46,30628,0
+PFH.US,D,20251030,000000,18.39,18.425,18.17,18.26,31106,0
+PFH.US,D,20251031,000000,18.41,18.41,18.09,18.13,39650,0
+PFH.US,D,20251103,000000,18.11,18.15,17.94,18.1,20885,0
+PFH.US,D,20251104,000000,17.91,18.0811,17.91,18.02,29090,0
+PFH.US,D,20251105,000000,17.92,18.125,17.92,18.1,37954,0
+PFH.US,D,20251106,000000,18.07,18.1399,18,18.1,27766,0
+PFH.US,D,20251107,000000,18.03,18.19,17.95,18.12,30625,0
+PFH.US,D,20251110,000000,18.1201,18.27,18.04,18.2,23042,0
+PFH.US,D,20251111,000000,18.26,18.33,18.19,18.2699,25512,0
+PFH.US,D,20251112,000000,18.2044,18.27,18.0901,18.13,30193,0
+PFH.US,D,20251113,000000,18.06,18.17,17.73,17.76,36185,0
+PFH.US,D,20251114,000000,17.44,17.5898,17.44,17.5,25325,0
+PFH.US,D,20251117,000000,17.5,17.59,17.21,17.35,45661,0
+PFH.US,D,20251118,000000,17.31,17.3646,17.19,17.27,27237,0
+PFH.US,D,20251119,000000,17.22,17.26,17.18,17.25,19927,0
+PFH.US,D,20251120,000000,17.31,17.32,17.07,17.18,53544,0
+PFH.US,D,20251121,000000,17.2,17.37,17.15,17.25,30753,0
+PFH.US,D,20251124,000000,17.3399,17.4,17.2669,17.36,23154,0
+PFH.US,D,20251125,000000,17.4491,17.47,17.35,17.39,28527,0
+PFH.US,D,20251126,000000,17.42,17.54,17.3692,17.44,49829,0
+PFH.US,D,20251128,000000,17.48,17.51,17.36,17.36,11334,0
+PFH.US,D,20251201,000000,17.3551,17.39,17.22,17.27,41267,0
+PFH.US,D,20251202,000000,17.23,17.38,17.16,17.24,53488,0
+PFH.US,D,20251203,000000,17.3,17.37,17.24,17.35,23214,0
+PFH.US,D,20251204,000000,17.2822,17.36,17.2,17.23,64054,0
+PFH.US,D,20251205,000000,17.23,17.3174,17.19,17.24,73237,0
+PFH.US,D,20251208,000000,17.24,17.3086,17.15,17.25,36487,0
+PFH.US,D,20251209,000000,17.33,17.44,17.3,17.4,92011,0
+PFH.US,D,20251210,000000,17.4,17.45,17.36,17.42,87932,0
+PFH.US,D,20251211,000000,17.4375,17.5699,17.42,17.47,31323,0
+PFH.US,D,20251212,000000,17.41,17.5,17.38,17.38,47864,0
+PFH.US,D,20251215,000000,17.4,17.48,17.33,17.41,50717,0
+PFH.US,D,20251216,000000,17.39,17.45,17.38,17.44,33360,0
+PFH.US,D,20251217,000000,17.4,17.45,17.36,17.43,89645,0
+PFH.US,D,20251218,000000,17.4765,17.55,17.38,17.42,171330,0
+PFH.US,D,20251219,000000,17.42,17.47,17.38,17.44,105978,0
+PFH.US,D,20251222,000000,17.38,17.44,17.38,17.4,54951,0
+PFH.US,D,20251223,000000,17.355,17.41,17.32,17.35,106353,0
+PFH.US,D,20251224,000000,17.31,17.35,17.26,17.26,13757,0
+PFH.US,D,20251226,000000,17.36,17.37,17.26,17.27,34758,0
+PFH.US,D,20251229,000000,17.258,17.27,17.22,17.25,41505,0
+PFH.US,D,20251230,000000,17.24,17.32,17.21,17.24,64623,0
+PFH.US,D,20251231,000000,17.23,17.3,17.22,17.25,66221,0
+PFH.US,D,20260102,000000,17.335,17.49,17.32,17.49,41789,0
+PFH.US,D,20260105,000000,17.528,17.74,17.46,17.65,84557,0
+PFH.US,D,20260106,000000,17.59,17.64,17.5253,17.62,33594,0
+PFH.US,D,20260107,000000,17.65,17.67,17.59,17.63,14410,0
+PFH.US,D,20260108,000000,17.55,17.71,17.49,17.69,58931,0
+PFH.US,D,20260109,000000,17.6899,17.78,17.64,17.78,34581,0
+PFH.US,D,20260112,000000,17.695,17.79,17.62,17.79,27456,0
+PFH.US,D,20260113,000000,17.81,17.93,17.76,17.81,85729,0
+PFH.US,D,20260114,000000,17.8,17.81,17.74,17.76,20462,0
+PFH.US,D,20260115,000000,17.78,17.9,17.73,17.81,40577,0
+PFH.US,D,20260116,000000,17.76,17.85,17.68,17.71,42154,0
+PFH.US,D,20260120,000000,17.625,17.6999,17.55,17.58,70087,0
+PFH.US,D,20260121,000000,17.654,17.68,17.5478,17.65,11316,0
+PFH.US,D,20260122,000000,17.62,17.82,17.604137,17.78,47156,0
+PFH.US,D,20260123,000000,17.755,17.8888,17.73,17.84,37416,0
+PFH.US,D,20260126,000000,17.8399,17.9299,17.7501,17.89,22734,0
+PFH.US,D,20260127,000000,17.855,17.92,17.83,17.89,39443,0
+PFH.US,D,20260128,000000,17.896,17.91,17.83,17.84,19771,0
+PFH.US,D,20260129,000000,17.85,17.9,17.76,17.82,46301,0
+PFH.US,D,20260130,000000,17.84,17.862,17.79,17.85,28989,0
+PFH.US,D,20260202,000000,17.82,17.9,17.79,17.8464,18769,0
+PFH.US,D,20260203,000000,17.86,17.88,17.56,17.66,31174,0
+PFH.US,D,20260204,000000,17.7002,17.775,17.58,17.58,15411,0
+PFH.US,D,20260205,000000,17.59,17.7299,17.44,17.49,19075,0
+PFH.US,D,20260206,000000,17.54,17.62,17.52,17.55,49543,0
+PFH.US,D,20260209,000000,17.55,17.67,17.53,17.67,55292,0
+PFH.US,D,20260210,000000,17.62,17.6735,17.61,17.66,13545,0
+PFH.US,D,20260211,000000,17.681469,17.74,17.65,17.6884,14163,0
+PFH.US,D,20260212,000000,17.71,17.74,17.6,17.68,27490,0
+PFH.US,D,20260213,000000,17.5021,17.5608,17.4669,17.515,29995,0
+PFH.US,D,20260217,000000,17.5001,17.64,17.4488,17.61,40745,0
+PFH.US,D,20260218,000000,17.59,17.6699,17.5432,17.55,22900,0
diff --git a/daily/us/nyse stocks/2/pfs.us.txt b/daily/us/nyse stocks/2/pfs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..244c35faf2c2a3dbf5af04081b17d8e9a0f3d38e
--- /dev/null
+++ b/daily/us/nyse stocks/2/pfs.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PFS.US,D,20050225,000000,10.9977,11.0499,10.8833,10.9686,341916.54265537,0
+PFS.US,D,20050228,000000,10.9366,11.0422,10.8776,10.9502,648686.97403872,0
+PFS.US,D,20050301,000000,10.9802,11.201,10.9802,11.1139,1405106.2824001,0
+PFS.US,D,20050302,000000,11.0906,11.1343,10.988,11.0296,559174.49612503,0
+PFS.US,D,20050303,000000,11.0616,11.0848,10.9744,10.988,338337.1998307,0
+PFS.US,D,20050304,000000,11.0131,11.1206,10.9686,11.0984,309365.89370272,0
+PFS.US,D,20050307,000000,11.0364,11.1478,11.0364,11.0499,315394.09755423,0
+PFS.US,D,20050308,000000,11.0906,11.0906,10.9502,10.9686,949596.45093244,0
+PFS.US,D,20050309,000000,10.9366,10.9918,10.8398,10.9366,349733.90171748,0
+PFS.US,D,20050310,000000,10.9066,11.0984,10.8514,10.9686,379188.37266863,0
+PFS.US,D,20050311,000000,10.9269,10.9802,10.8146,10.9269,239555.80357843,0
+PFS.US,D,20050314,000000,10.8833,11.0054,10.8833,10.9618,236786.8974764,0
+PFS.US,D,20050315,000000,10.8629,11.0848,10.8629,10.8776,311811.65751917,0
+PFS.US,D,20050316,000000,10.8455,10.9686,10.8455,10.9686,262664.09040982,0
+PFS.US,D,20050317,000000,10.9686,10.9977,10.8997,10.9686,351030.60047368,0
+PFS.US,D,20050318,000000,11.0199,11.0218,10.8514,10.956,600508.83378613,0
+PFS.US,D,20050321,000000,10.9134,10.9366,10.7535,10.7972,232882.34755921,0
+PFS.US,D,20050322,000000,10.8398,10.8997,10.648,10.7158,159977.11183691,0
+PFS.US,D,20050323,000000,10.6537,10.6857,10.5696,10.583,153465.74316221,0
+PFS.US,D,20050324,000000,10.5696,10.7061,10.4291,10.5201,227029.65229731,0
+PFS.US,D,20050328,000000,10.5696,10.6286,10.4514,10.6286,170389.93321837,0
+PFS.US,D,20050329,000000,10.5763,10.7264,10.4291,10.4822,177874.85836369,0
+PFS.US,D,20050330,000000,10.5143,10.7477,10.4979,10.7477,198220.43351386,0
+PFS.US,D,20050331,000000,10.7197,10.7197,10.4387,10.5094,213841.730393,0
+PFS.US,D,20050401,000000,10.5327,10.6857,10.3574,10.4155,380163.99394619,0
+PFS.US,D,20050404,000000,10.3845,10.6334,10.2663,10.5492,251436.70269184,0
+PFS.US,D,20050405,000000,10.5492,10.6403,10.4291,10.4755,96670.131159555,0
+PFS.US,D,20050406,000000,10.5094,10.6935,10.5094,10.5327,163717.50960262,0
+PFS.US,D,20050407,000000,10.5094,10.7419,10.4291,10.5539,183248.51841629,0
+PFS.US,D,20050408,000000,10.6083,10.6286,10.4446,10.5327,219374.38057973,0
+PFS.US,D,20050411,000000,10.5201,10.5492,10.3767,10.3845,201308.3522876,0
+PFS.US,D,20050412,000000,10.3244,10.6141,10.2499,10.6014,221652.8950343,0
+PFS.US,D,20050413,000000,10.4446,10.5415,10.3119,10.3845,224904.96595951,0
+PFS.US,D,20050414,000000,10.3361,10.4223,10.2315,10.2499,222629.54871533,0
+PFS.US,D,20050415,000000,10.2546,10.3526,9.9874,10.0339,398713.18706148,0
+PFS.US,D,20050418,000000,10.064,10.2121,9.9874,10.0901,484641.16013318,0
+PFS.US,D,20050419,000000,10.0901,10.1394,9.9235,10.0978,543070.03442271,0
+PFS.US,D,20050420,000000,10.0727,10.1394,9.86824,9.93023,478292.91120648,0
+PFS.US,D,20050421,000000,10.0774,10.1036,9.90599,9.96118,511008.74471406,0
+PFS.US,D,20050422,000000,9.9874,9.9961,9.83044,9.93992,598392.40667607,0
+PFS.US,D,20050425,000000,9.94664,10.0727,9.88371,9.96118,896047.74783765,0
+PFS.US,D,20050426,000000,9.96118,10.0464,9.83044,9.84982,296840.77482507,0
+PFS.US,D,20050427,000000,9.8033,10.1036,9.73747,10.0823,575452.40161002,0
+PFS.US,D,20050428,000000,10.0823,10.5356,10.0406,10.2731,934943.54850657,0
+PFS.US,D,20050429,000000,10.3244,10.5415,10.1394,10.4387,578378.23303924,0
+PFS.US,D,20050502,000000,10.4755,10.7477,10.4755,10.7158,632250.07841961,0
+PFS.US,D,20050503,000000,10.68,10.8146,10.583,10.6537,427193.06913854,0
+PFS.US,D,20050504,000000,10.6537,10.8271,10.6537,10.7264,548923.76208808,0
+PFS.US,D,20050505,000000,10.6674,10.8708,10.5889,10.6237,457468.300847,0
+PFS.US,D,20050506,000000,10.6935,10.7197,10.583,10.6674,350221.19615453,0
+PFS.US,D,20050509,000000,10.6334,10.7594,10.6014,10.7197,278121.2351375,0
+PFS.US,D,20050510,000000,10.6935,10.8069,10.6189,10.6606,355750.74913085,0
+PFS.US,D,20050511,000000,10.5947,10.7845,10.5947,10.7158,359338.35118325,0
+PFS.US,D,20050512,000000,10.68,10.7778,10.6286,10.648,248830.91633782,0
+PFS.US,D,20050513,000000,10.68,10.7419,10.5609,10.6237,283983.22203062,0
+PFS.US,D,20050516,000000,10.5889,10.8009,10.583,10.7594,182761.22397925,0
+PFS.US,D,20050517,000000,10.7012,10.988,10.6286,10.8629,324341.93841416,0
+PFS.US,D,20050518,000000,10.9502,11.0131,10.8203,10.956,1415680.1587226,0
+PFS.US,D,20050519,000000,10.9328,10.9977,10.7972,10.9502,144996.93751158,0
+PFS.US,D,20050520,000000,10.9366,10.9366,10.833,10.8997,136536.39108872,0
+PFS.US,D,20050523,000000,10.9066,10.956,10.8271,10.9134,234668.4055594,0
+PFS.US,D,20050524,000000,10.8833,10.9618,10.8203,10.894,234508.38302181,0
+PFS.US,D,20050525,000000,10.894,10.9066,10.7109,10.8009,261194.98027441,0
+PFS.US,D,20050526,000000,10.8776,10.9618,10.7535,10.9502,204239.34573416,0
+PFS.US,D,20050527,000000,10.9366,10.9802,10.8708,10.8833,223278.9304969,0
+PFS.US,D,20050531,000000,10.8892,10.9618,10.8629,10.9269,314091.20437721,0
+PFS.US,D,20050601,000000,10.9066,11.0296,10.8203,10.9802,254363.56652453,0
+PFS.US,D,20050602,000000,10.9366,11.0199,10.8833,10.988,577566.76391313,0
+PFS.US,D,20050603,000000,10.9366,10.9977,10.8455,10.8629,546483.16028897,0
+PFS.US,D,20050606,000000,10.8776,10.9366,10.833,10.894,251758.81257397,0
+PFS.US,D,20050607,000000,10.9134,10.9802,10.8271,10.8271,497662.86507909,0
+PFS.US,D,20050608,000000,10.8271,10.8997,10.7972,10.833,242481.63500765,0
+PFS.US,D,20050609,000000,10.4446,10.6741,10.3244,10.6741,822003.77108978,0
+PFS.US,D,20050610,000000,10.6334,10.6537,10.4561,10.5763,423772.716448,0
+PFS.US,D,20050613,000000,10.5696,10.68,10.4822,10.6189,345827.28699335,0
+PFS.US,D,20050614,000000,10.6014,10.6935,10.5947,10.6537,265435.06131879,0
+PFS.US,D,20050615,000000,10.7012,10.7535,10.5609,10.7535,306769.39897989,0
+PFS.US,D,20050616,000000,10.7477,10.833,10.7012,10.8069,272915.85685023,0
+PFS.US,D,20050617,000000,10.894,10.894,10.7594,10.8009,553804.9656863,0
+PFS.US,D,20050620,000000,10.7642,10.8009,10.68,10.7109,300089.74853987,0
+PFS.US,D,20050621,000000,10.7109,10.7845,10.6674,10.7419,188125.59240063,0
+PFS.US,D,20050622,000000,10.7845,10.8146,10.6741,10.7419,314905.77071373,0
+PFS.US,D,20050623,000000,10.7264,10.7535,10.5492,10.5492,312626.22385567,0
+PFS.US,D,20050624,000000,10.5492,10.6083,10.463,10.4688,319134.49531996,0
+PFS.US,D,20050627,000000,10.463,10.5696,10.3845,10.5056,438423.55406692,0
+PFS.US,D,20050628,000000,10.5356,10.7477,10.5356,10.7477,305304.41845835,0
+PFS.US,D,20050629,000000,10.7352,10.8069,10.6857,10.7922,228163.23130552,0
+PFS.US,D,20050630,000000,10.8069,10.8629,10.7535,10.7972,366004.58037819,0
+PFS.US,D,20050701,000000,10.833,10.833,10.7642,10.7845,143212.94431833,0
+PFS.US,D,20050705,000000,10.7642,10.9977,10.7642,10.9686,352662.8303571,0
+PFS.US,D,20050706,000000,10.9618,10.9918,10.771,10.8069,231255.27969314,0
+PFS.US,D,20050707,000000,10.6674,10.8833,10.6606,10.7922,259091.97440943,0
+PFS.US,D,20050708,000000,10.8069,10.9802,10.7922,10.9415,297980.54825409,0
+PFS.US,D,20050711,000000,10.9618,11.0781,10.8892,11.0781,468859.84071644,0
+PFS.US,D,20050712,000000,11.0781,11.2194,10.9686,11.1139,281382.59769393,0
+PFS.US,D,20050713,000000,11.1081,11.1343,11.0296,11.0654,167462.03698221,0
+PFS.US,D,20050714,000000,11.1206,11.1614,11.0131,11.0703,545835.84331434,0
+PFS.US,D,20050715,000000,11.0199,11.0499,10.8997,10.9366,257125.2458023,0
+PFS.US,D,20050718,000000,10.8776,10.9269,10.7922,10.8203,192038.40154556,0
+PFS.US,D,20050719,000000,10.8514,10.9328,10.8271,10.8708,129866.0322799,0
+PFS.US,D,20050720,000000,10.8069,11.0906,10.8069,11.0781,238900.22737604,0
+PFS.US,D,20050721,000000,11.0781,11.1719,10.8997,10.8997,306277.97492898,0
+PFS.US,D,20050722,000000,10.9366,11.201,10.9066,11.201,220677.27375674,0
+PFS.US,D,20050725,000000,11.1614,11.2117,10.9977,11.0131,234989.48303805,0
+PFS.US,D,20050726,000000,11.0296,11.141,10.9366,11.0616,224094.52923688,0
+PFS.US,D,20050727,000000,11.0616,11.0616,10.9066,11.0499,210747.61719844,0
+PFS.US,D,20050728,000000,10.8455,11.1788,10.8455,11.1719,258110.15871106,0
+PFS.US,D,20050729,000000,11.0781,11.0781,10.771,10.8514,498633.32433931,0
+PFS.US,D,20050801,000000,10.8833,10.9977,10.7922,10.9201,568454.77090175,0
+PFS.US,D,20050802,000000,10.9366,10.9977,10.8455,10.988,267054.90236058,0
+PFS.US,D,20050803,000000,10.9618,11.0054,10.8271,10.9366,357059.83672867,0
+PFS.US,D,20050804,000000,10.9366,11.0906,10.9066,10.9618,379026.2853241,0
+PFS.US,D,20050805,000000,10.9415,10.9415,10.7477,10.9134,711825.67295073,0
+PFS.US,D,20050808,000000,10.9328,11.0131,10.833,10.9802,402946.0412816,0
+PFS.US,D,20050809,000000,11.0054,11.0616,10.988,11.0218,349405.59741454,0
+PFS.US,D,20050810,000000,11.0616,11.2524,10.7778,10.9618,484806.34468811,0
+PFS.US,D,20050811,000000,10.9328,11.1274,10.8455,11.0616,305463.40859247,0
+PFS.US,D,20050812,000000,11.0199,11.0296,10.8203,10.9802,258430.20378625,0
+PFS.US,D,20050815,000000,10.9618,11.0616,10.8203,11.0616,356572.54229162,0
+PFS.US,D,20050816,000000,11.0199,11.0616,10.9366,10.9686,237762.51875396,0
+PFS.US,D,20050817,000000,11.0054,11.0654,10.9066,11.0654,219857.54540289,0
+PFS.US,D,20050818,000000,11.0131,11.0499,10.9134,10.9744,341588.23835243,0
+PFS.US,D,20050819,000000,10.956,11.0781,10.9134,11.0703,217908.36765471,0
+PFS.US,D,20050822,000000,11.0848,11.0906,11.0054,11.0616,408801.8337539,0
+PFS.US,D,20050823,000000,11.0654,11.0781,10.8203,10.9977,284466.38685379,0
+PFS.US,D,20050824,000000,10.9802,11.0703,10.8833,10.9918,343868.81761395,0
+PFS.US,D,20050825,000000,10.9918,11.0616,10.9415,11.0199,283822.16708956,0
+PFS.US,D,20050826,000000,10.9977,10.9977,10.7109,10.8146,302537.57716325,0
+PFS.US,D,20050829,000000,10.7535,10.9269,10.6857,10.9269,199196.05479142,0
+PFS.US,D,20050830,000000,10.9134,10.9201,10.7594,10.8455,286421.75902279,0
+PFS.US,D,20050831,000000,10.8455,10.9686,10.7012,10.9269,342892.16393292,0
+PFS.US,D,20050901,000000,10.9366,10.9618,10.8271,10.9366,329553.51112223,0
+PFS.US,D,20050902,000000,10.9366,10.9366,10.8203,10.8514,299762.47664041,0
+PFS.US,D,20050906,000000,10.8776,10.9134,10.8146,10.8776,384722.05525882,0
+PFS.US,D,20050907,000000,10.8514,11.0131,10.8203,10.9802,684482.46709229,0
+PFS.US,D,20050908,000000,10.9366,11.0054,10.8455,10.9366,325160.63436454,0
+PFS.US,D,20050909,000000,10.9977,11.0364,10.9328,11.0218,239395.78104083,0
+PFS.US,D,20050912,000000,11.0218,11.0499,10.9366,10.9802,260714.91266163,0
+PFS.US,D,20050913,000000,10.9269,10.9618,10.7972,10.8562,161280.00501392,0
+PFS.US,D,20050914,000000,10.8892,10.9802,10.7972,10.8398,220838.32869779,0
+PFS.US,D,20050915,000000,10.833,10.9802,10.7845,10.9744,274706.0444643,0
+PFS.US,D,20050916,000000,11.0422,11.0906,10.9686,11.0848,834046.75754772,0
+PFS.US,D,20050919,000000,11.0499,11.0616,10.8009,10.8833,652266.31686339,0
+PFS.US,D,20050920,000000,10.9201,11.0218,10.8069,10.8514,338500.31957869,0
+PFS.US,D,20050921,000000,10.7845,10.7922,10.6403,10.648,472922.34836427,0
+PFS.US,D,20050922,000000,10.6141,10.6674,10.5056,10.6189,355100.3349458,0
+PFS.US,D,20050923,000000,10.5947,10.7922,10.5201,10.6935,361282.36691409,0
+PFS.US,D,20050926,000000,10.7158,10.8069,10.6189,10.6935,188776.00658568,0
+PFS.US,D,20050927,000000,10.6674,10.7419,10.5201,10.6237,199360.20694288,0
+PFS.US,D,20050928,000000,10.6606,10.7419,10.4446,10.583,315066.82565477,0
+PFS.US,D,20050929,000000,10.5763,10.7197,10.5056,10.7197,347939.58448954,0
+PFS.US,D,20050930,000000,10.7109,10.8271,10.7109,10.8146,279422.06350758,0
+PFS.US,D,20051003,000000,10.8069,11.0558,10.8069,10.9328,382769.78030023,0
+PFS.US,D,20051004,000000,10.9502,11.0054,10.6537,10.7061,454695.26513111,0
+PFS.US,D,20051005,000000,10.68,10.68,10.2606,10.3574,897184.42405627,0
+PFS.US,D,20051006,000000,10.3574,10.5609,10.2606,10.37,621667.94286934,0
+PFS.US,D,20051007,000000,10.4155,10.4446,10.2663,10.3419,303999.46047439,0
+PFS.US,D,20051010,000000,10.9269,10.9269,10.2315,10.2606,288700.27347737,0
+PFS.US,D,20051011,000000,10.2606,10.3574,10.0774,10.0901,397248.20653994,0
+PFS.US,D,20051012,000000,10.0774,10.2014,9.9961,10.1511,381791.06181226,0
+PFS.US,D,20051013,000000,10.1036,10.2606,10.0464,10.2432,176245.72569067,0
+PFS.US,D,20051014,000000,10.3177,10.3303,10.0406,10.3177,257457.67971908,0
+PFS.US,D,20051017,000000,10.306,10.5356,10.2247,10.3981,477485.57169425,0
+PFS.US,D,20051018,000000,10.3767,10.4155,10.2372,10.306,305788.61568499,0
+PFS.US,D,20051019,000000,10.2606,10.648,10.2315,10.6189,322874.89308567,0
+PFS.US,D,20051020,000000,10.5889,10.6237,10.3913,10.491,252249.20422142,0
+PFS.US,D,20051021,000000,10.526,10.68,10.5056,10.583,408644.90842672,0
+PFS.US,D,20051024,000000,10.6014,10.7845,10.5356,10.771,298465.7778842,0
+PFS.US,D,20051025,000000,10.7264,10.7778,10.5763,10.7197,254688.77361706,0
+PFS.US,D,20051026,000000,10.6935,10.7197,10.5539,10.6403,273403.15128729,0
+PFS.US,D,20051027,000000,10.6083,10.6857,10.4979,10.5609,283005.53594612,0
+PFS.US,D,20051028,000000,10.6237,10.8146,10.6014,10.7535,300089.74853987,0
+PFS.US,D,20051031,000000,10.7535,10.8708,10.6935,10.8146,316528.70896592,0
+PFS.US,D,20051101,000000,10.7535,10.988,10.7061,10.8997,371377.20802733,0
+PFS.US,D,20051102,000000,10.8997,11.141,10.8776,11.1343,401152.75645712,0
+PFS.US,D,20051103,000000,11.1478,11.2117,11.0654,11.0848,355911.80407189,0
+PFS.US,D,20051104,000000,11.0781,11.1836,11.0703,11.1836,131652.0902801,0
+PFS.US,D,20051107,000000,11.2117,11.2747,11.1274,11.2069,158020.70726444,0
+PFS.US,D,20051108,000000,11.1478,11.1836,11.0781,11.1081,126611.89654775,0
+PFS.US,D,20051109,000000,11.0422,11.2466,10.9744,11.1343,175924.64821203,0
+PFS.US,D,20051110,000000,11.1478,11.3405,10.9802,11.3405,239227.49927551,0
+PFS.US,D,20051111,000000,11.3038,11.3531,11.1478,11.2747,195127.35272277,0
+PFS.US,D,20051114,000000,11.2795,11.3338,11.0781,11.1614,182761.22397925,0
+PFS.US,D,20051115,000000,11.1478,11.2069,10.9066,10.9201,283005.53594612,0
+PFS.US,D,20051116,000000,10.9269,10.988,10.7594,10.9328,277631.87589352,0
+PFS.US,D,20051117,000000,10.988,11.1206,10.9201,11.1206,185202.85818182,0
+PFS.US,D,20051118,000000,11.2466,11.2466,11.0364,11.1652,200660.0029095,0
+PFS.US,D,20051121,000000,11.141,11.3115,11.0558,11.2854,190571.35621708,0
+PFS.US,D,20051122,000000,11.2582,11.3618,11.1943,11.3038,126287.7218587,0
+PFS.US,D,20051123,000000,11.265,11.3338,11.201,11.2194,126940.20085068,0
+PFS.US,D,20051125,000000,11.2582,11.2747,11.1836,11.2524,24734.322293996,0
+PFS.US,D,20051128,000000,11.2398,11.2582,11.0558,11.0616,248507.77405223,0
+PFS.US,D,20051129,000000,11.1081,11.1343,10.9134,11.0364,378371.74152518,0
+PFS.US,D,20051130,000000,11.0558,11.2117,10.9415,11.0558,684320.37974776,0
+PFS.US,D,20051201,000000,11.1139,11.201,11.0218,11.1893,418568.3705642,0
+PFS.US,D,20051202,000000,11.1719,11.2117,11.0616,11.2117,213353.40355249,0
+PFS.US,D,20051205,000000,11.1614,11.2069,11.0199,11.1719,293912.87858892,0
+PFS.US,D,20051206,000000,11.1943,11.2398,11.1274,11.1614,245897.85808431,0
+PFS.US,D,20051207,000000,11.201,11.2262,11.1206,11.1943,424590.37999491,0
+PFS.US,D,20051208,000000,11.201,11.3667,11.1614,11.265,632735.30804972,0
+PFS.US,D,20051209,000000,11.265,11.3667,11.1719,11.327,296028.2732955,0
+PFS.US,D,20051212,000000,11.3405,11.417,11.265,11.3667,284957.8109047,0
+PFS.US,D,20051213,000000,11.3705,11.5284,11.3705,11.4762,351359.93718008,0
+PFS.US,D,20051214,000000,11.4974,11.6728,11.4762,11.5691,283330.74303863,0
+PFS.US,D,20051215,000000,11.5884,11.6631,11.4296,11.4694,289183.43830054,0
+PFS.US,D,20051216,000000,11.509,11.6728,11.509,11.6728,846252.86375367,0
+PFS.US,D,20051219,000000,11.6398,11.6398,11.3976,11.4296,284957.8109047,0
+PFS.US,D,20051220,000000,11.4045,11.5227,11.3405,11.451,147924.83374774,0
+PFS.US,D,20051221,000000,11.4829,11.6253,11.3976,11.4762,202937.48496061,0
+PFS.US,D,20051222,000000,11.5227,11.6456,11.417,11.5401,317505.36264695,0
+PFS.US,D,20051223,000000,11.5517,11.6728,11.5517,11.6321,200496.8831615,0
+PFS.US,D,20051227,000000,11.6689,11.6728,11.4045,11.4607,202773.33280915,0
+PFS.US,D,20051228,000000,11.451,11.6128,11.451,11.5691,230929.04019714,0
+PFS.US,D,20051229,000000,11.5517,11.6068,11.4906,11.4906,312953.49575512,0
+PFS.US,D,20051230,000000,11.4102,11.4694,11.3405,11.3705,211563.21593842,0
+PFS.US,D,20060103,000000,11.3705,11.4373,11.1206,11.3764,464460.76953793,0
+PFS.US,D,20060104,000000,11.4045,11.5227,11.3464,11.4906,349240.41285962,0
+PFS.US,D,20060105,000000,11.4655,11.5159,11.417,11.4762,217908.36765471,0
+PFS.US,D,20060106,000000,11.5227,11.5401,11.3667,11.4974,246389.28213524,0
+PFS.US,D,20060109,000000,11.5159,11.5662,11.4373,11.5401,453881.73119807,0
+PFS.US,D,20060110,000000,11.5227,11.5662,11.4906,11.5458,394971.75689229,0
+PFS.US,D,20060111,000000,11.5342,11.5662,11.4607,11.5585,344358.17685793,0
+PFS.US,D,20060112,000000,11.5585,11.6253,11.5342,11.5827,362098.99805753,0
+PFS.US,D,20060113,000000,11.5691,11.6572,11.5585,11.6505,480087.22843443,0
+PFS.US,D,20060117,000000,11.5827,11.5827,11.4607,11.4974,1268562.6644871,0
+PFS.US,D,20060118,000000,11.4296,11.5458,11.3909,11.4539,884660.33758208,0
+PFS.US,D,20060119,000000,11.4974,11.5662,11.3531,11.4539,776601.7637635,0
+PFS.US,D,20060120,000000,11.4906,11.5284,11.3976,11.4373,758695.75800896,0
+PFS.US,D,20060123,000000,11.451,11.5342,11.3909,11.4655,502381.98133277,0
+PFS.US,D,20060124,000000,11.4762,11.6505,11.3667,11.6011,524352.55954208,0
+PFS.US,D,20060125,000000,11.6321,11.6689,11.4974,11.6128,977419.72440364,0
+PFS.US,D,20060126,000000,11.6689,11.7725,11.451,11.4607,1940845.2197942,0
+PFS.US,D,20060127,000000,11.3822,11.3822,11.1478,11.3192,1153341.2754053,0
+PFS.US,D,20060130,000000,11.3764,11.3764,11.1943,11.3192,583261.50144439,0
+PFS.US,D,20060131,000000,11.2582,11.3531,11.1274,11.2466,463970.37789049,0
+PFS.US,D,20060201,000000,11.2582,11.3569,11.1614,11.3115,410105.75933439,0
+PFS.US,D,20060202,000000,11.2854,11.4906,11.1343,11.3038,673583.38367724,0
+PFS.US,D,20060203,000000,11.2931,11.2931,11.1274,11.1893,821353.35690473,0
+PFS.US,D,20060206,000000,11.1652,11.2988,11.0199,11.1893,591073.69848916,0
+PFS.US,D,20060207,000000,11.1719,11.2854,11.1206,11.1943,614348.20227895,0
+PFS.US,D,20060208,000000,11.1788,11.2117,11.0654,11.1893,513941.80296755,0
+PFS.US,D,20060209,000000,11.1652,11.265,11.1274,11.1652,347614.37739701,0
+PFS.US,D,20060210,000000,11.2117,11.265,11.0848,11.1893,441841.84195052,0
+PFS.US,D,20060213,000000,11.1719,11.201,11.0984,11.1536,430773.44436668,0
+PFS.US,D,20060214,000000,11.1836,11.3976,11.1536,11.3038,399687.77593557,0
+PFS.US,D,20060215,000000,11.3618,11.4607,11.3038,11.451,359656.33145149,0
+PFS.US,D,20060216,000000,11.4248,11.5517,11.3976,11.5284,251758.81257397,0
+PFS.US,D,20060217,000000,11.5517,11.5517,11.3822,11.4607,268846.12237811,0
+PFS.US,D,20060221,000000,11.4373,11.5159,11.2747,11.3976,410596.15098184,0
+PFS.US,D,20060222,000000,11.451,11.5662,11.3822,11.5227,436148.13682275,0
+PFS.US,D,20060223,000000,11.5284,11.5884,11.4296,11.5227,277470.82095246,0
+PFS.US,D,20060224,000000,11.4974,11.5458,11.3405,11.5401,363565.01098255,0
+PFS.US,D,20060227,000000,11.5401,11.6068,11.451,11.5342,172178.05602549,0
+PFS.US,D,20060228,000000,11.5227,11.5227,11.3569,11.4296,668868.39703742,0
+PFS.US,D,20060301,000000,11.4296,11.5401,11.2931,11.4829,490010.69057191,0
+PFS.US,D,20060302,000000,11.451,11.4539,11.3531,11.3618,403757.51040769,0
+PFS.US,D,20060303,000000,11.2854,11.5227,11.265,11.3764,506609.67353555,0
+PFS.US,D,20060306,000000,11.3618,11.3618,11.1836,11.2854,262335.78610689,0
+PFS.US,D,20060307,000000,11.2466,11.2466,11.1478,11.2262,264293.22308283,0
+PFS.US,D,20060308,000000,11.1788,11.3909,11.1343,11.2931,290163.18919198,0
+PFS.US,D,20060309,000000,11.2854,11.417,11.1943,11.2466,289513.80741041,0
+PFS.US,D,20060310,000000,11.2524,11.3405,11.1536,11.2466,364862.74214222,0
+PFS.US,D,20060313,000000,11.2466,11.3667,11.1536,11.1788,690348.58359928,0
+PFS.US,D,20060314,000000,11.1478,11.1478,11.0054,11.0616,1076204.2178663,0
+PFS.US,D,20060315,000000,11.0616,11.2854,10.9977,11.2795,624112.67428232,0
+PFS.US,D,20060316,000000,11.3192,11.3338,11.2117,11.2795,237762.51875396,0
+PFS.US,D,20060317,000000,11.3192,11.3667,11.2069,11.3338,1297369.8184636,0
+PFS.US,D,20060320,000000,11.3192,11.3976,11.1943,11.3618,441190.39536201,0
+PFS.US,D,20060321,000000,11.3405,11.4045,11.1836,11.1943,369096.6287658,0
+PFS.US,D,20060322,000000,11.1836,11.3569,11.1719,11.3569,289513.80741041,0
+PFS.US,D,20060323,000000,11.3569,11.3569,11.2069,11.265,256799.0063063,0
+PFS.US,D,20060324,000000,11.2707,11.3705,11.2069,11.3464,228491.53560845,0
+PFS.US,D,20060327,000000,11.3464,11.3464,11.1943,11.2466,176576.09480054,0
+PFS.US,D,20060328,000000,11.2117,11.3569,11.201,11.2262,291959.57122685,0
+PFS.US,D,20060329,000000,11.2117,11.3531,11.1719,11.2331,515724.76375734,0
+PFS.US,D,20060330,000000,11.2117,11.2398,11.0984,11.201,319463.83202635,0
+PFS.US,D,20060331,000000,11.1652,11.2117,11.0558,11.1206,582618.31408362,0
+PFS.US,D,20060403,000000,11.1139,11.2117,11.0616,11.0848,399198.41669159,0
+PFS.US,D,20060404,000000,11.0781,11.327,11.0499,11.2524,400345.41694489,0
+PFS.US,D,20060405,000000,11.2466,11.3338,11.1836,11.2398,398058.64326257,0
+PFS.US,D,20060406,000000,11.201,11.2331,11.1206,11.1614,281871.95693791,0
+PFS.US,D,20060407,000000,11.1943,11.2931,10.9415,11.0296,472271.93417924,0
+PFS.US,D,20060410,000000,10.9977,11.0984,10.9802,11.0499,374464.09439759,0
+PFS.US,D,20060411,000000,11.0616,11.1081,10.8833,10.9134,377885.47949161,0
+PFS.US,D,20060412,000000,10.9066,11.0296,10.8398,11.0296,286587.97598119,0
+PFS.US,D,20060413,000000,10.9977,11.0781,10.9502,11.0422,396593.66274102,0
+PFS.US,D,20060417,000000,11.0296,11.0616,10.9415,11.0422,470804.88885076,0
+PFS.US,D,20060418,000000,11.0364,11.1343,10.988,11.1274,875053.82330937,0
+PFS.US,D,20060419,000000,11.1343,11.1788,11.0616,11.1478,286257.60687133,0
+PFS.US,D,20060420,000000,11.1081,11.1343,11.0218,11.0654,315880.35958781,0
+PFS.US,D,20060421,000000,11.1836,11.1836,11.0364,11.0654,362751.47704951,0
+PFS.US,D,20060424,000000,11.0499,11.0558,10.9618,11.0054,264293.22308283,0
+PFS.US,D,20060425,000000,10.9977,11.0296,10.9366,11.0296,416127.76876509,0
+PFS.US,D,20060426,000000,11.0296,11.3464,11.0199,11.1836,684972.85873974,0
+PFS.US,D,20060427,000000,11.0984,11.2524,11.0499,11.1836,602792.51025805,0
+PFS.US,D,20060428,000000,11.1206,11.265,11.1081,11.2117,623297.07554235,0
+PFS.US,D,20060501,000000,11.2117,11.2331,11.1478,11.1893,711825.67295073,0
+PFS.US,D,20060502,000000,11.1943,11.201,11.1139,11.1836,310179.42763575,0
+PFS.US,D,20060503,000000,11.1719,11.2117,11.1274,11.1788,405709.78536629,0
+PFS.US,D,20060504,000000,11.1719,11.2262,11.141,11.2117,223278.9304969,0
+PFS.US,D,20060505,000000,11.2194,11.3038,11.1836,11.2524,356239.07597136,0
+PFS.US,D,20060508,000000,11.2524,11.3038,11.1536,11.2262,284141.17976127,0
+PFS.US,D,20060509,000000,11.2262,11.2262,11.1206,11.141,338662.40692322,0
+PFS.US,D,20060510,000000,11.1139,11.2331,11.0364,11.1343,390412.66317619,0
+PFS.US,D,20060511,000000,11.0984,11.0984,10.8455,10.8514,455508.79906414,0
+PFS.US,D,20060512,000000,10.5415,10.9269,10.5415,10.8455,416939.2378912,0
+PFS.US,D,20060515,000000,10.7535,10.9744,10.7197,10.8776,516049.97084986,0
+PFS.US,D,20060516,000000,10.8833,10.9686,10.833,10.9328,323690.49182565,0
+PFS.US,D,20060517,000000,11.1536,11.1943,10.9366,11.0199,861226.84365817,0
+PFS.US,D,20060518,000000,11.0218,11.0848,10.8892,10.8892,876201.85596614,0
+PFS.US,D,20060519,000000,10.8455,11.0703,10.8455,11.0422,457627.29098113,0
+PFS.US,D,20060522,000000,10.9977,11.1893,10.988,11.1274,622810.81350876,0
+PFS.US,D,20060523,000000,11.1836,11.2582,11.0848,11.0848,1362460.7923341,0
+PFS.US,D,20060524,000000,11.0848,11.2988,11.0703,11.2466,549091.01144995,0
+PFS.US,D,20060525,000000,11.3405,11.3569,11.2262,11.3464,544041.5260864,0
+PFS.US,D,20060526,000000,11.3618,11.3667,11.2747,11.3038,291631.26692392,0
+PFS.US,D,20060530,000000,11.2466,11.2707,11.1893,11.1893,348918.3029775,0
+PFS.US,D,20060531,000000,11.1836,11.3464,11.1836,11.2795,738354.31247266,0
+PFS.US,D,20060601,000000,11.2988,11.3705,11.265,11.3667,469182.98300203,0
+PFS.US,D,20060602,000000,11.3667,11.4442,11.3038,11.4373,487404.90421786,0
+PFS.US,D,20060605,000000,11.3909,11.3909,11.2747,11.2747,660723.76607586,0
+PFS.US,D,20060606,000000,11.2524,11.265,11.0848,11.1614,544690.90786798,0
+PFS.US,D,20060607,000000,11.1614,11.3764,11.1343,11.1893,646896.78642466,0
+PFS.US,D,20060608,000000,11.141,11.3115,11.0703,11.265,730382.09289031,0
+PFS.US,D,20060609,000000,11.2582,11.2854,11.1274,11.1614,748768.1662576,0
+PFS.US,D,20060612,000000,11.1614,11.1614,11.0199,11.0199,833562.56032108,0
+PFS.US,D,20060613,000000,10.9802,11.1536,10.8997,10.9802,683188.86554648,0
+PFS.US,D,20060614,000000,10.9618,11.0654,10.8455,11.0131,919487.43618237,0
+PFS.US,D,20060615,000000,11.0654,11.1788,11.0616,11.1274,732823.72709288,0
+PFS.US,D,20060616,000000,11.0906,11.1206,10.9977,11.0131,1696411.309828,0
+PFS.US,D,20060619,000000,11.0199,11.0558,10.894,10.9134,554456.41227481,0
+PFS.US,D,20060620,000000,10.9134,11.0422,10.9134,10.9502,555272.01101478,0
+PFS.US,D,20060621,000000,10.9328,11.0906,10.9328,11.0499,371217.18548973,0
+PFS.US,D,20060622,000000,11.0218,11.0364,10.9201,11.0131,540462.18326174,0
+PFS.US,D,20060623,000000,10.988,11.0296,10.8997,10.9802,450947.64054111,0
+PFS.US,D,20060626,000000,11.0131,11.0781,10.9744,11.0422,324179.85106963,0
+PFS.US,D,20060627,000000,11.0296,11.0616,10.8398,10.8514,416774.05333626,0
+PFS.US,D,20060628,000000,10.8776,10.9502,10.8455,10.9269,355100.3349458,0
+PFS.US,D,20060629,000000,10.956,11.0422,10.8009,11.0218,862368.68189413,0
+PFS.US,D,20060630,000000,11.0616,11.0654,10.9415,11.0296,627197.49584565,0
+PFS.US,D,20060703,000000,11.0199,11.0364,10.9502,11.0364,147604.78867256,0
+PFS.US,D,20060705,000000,10.833,10.9366,10.8271,10.8892,429474.68080353,0
+PFS.US,D,20060706,000000,10.9066,10.9802,10.8892,10.9328,223610.33201023,0
+PFS.US,D,20060707,000000,10.9066,11.0422,10.894,10.9134,393022.57914411,0
+PFS.US,D,20060710,000000,10.9201,11.0218,10.8997,10.9977,228328.41586046,0
+PFS.US,D,20060711,000000,10.9618,11.0616,10.9269,11.0558,317834.69935334,0
+PFS.US,D,20060712,000000,11.0199,11.0422,10.8398,10.8514,318320.96138692,0
+PFS.US,D,20060713,000000,10.8271,10.8833,10.7535,10.7535,448029.03593616,0
+PFS.US,D,20060714,000000,10.7535,10.8629,10.7535,10.8146,598392.40667607,0
+PFS.US,D,20060717,000000,10.7845,10.9134,10.7642,10.7972,259896.21671126,0
+PFS.US,D,20060718,000000,10.8146,10.9366,10.7642,10.9134,247526.99075733,0
+PFS.US,D,20060719,000000,10.9201,11.0703,10.8398,11.0364,337528.827915,0
+PFS.US,D,20060720,000000,11.0616,11.0654,10.8455,10.8629,265101.59499851,0
+PFS.US,D,20060721,000000,10.8009,10.8398,10.7158,10.8146,412870.53582254,0
+PFS.US,D,20060724,000000,10.8455,10.988,10.8455,10.988,223766.22493394,0
+PFS.US,D,20060725,000000,10.988,11.0558,10.8708,10.9744,348425.84652312,0
+PFS.US,D,20060726,000000,10.9328,11.0218,10.8203,10.9415,313762.90007429,0
+PFS.US,D,20060727,000000,10.9686,11.1652,10.9366,10.9918,693443.7291973,0
+PFS.US,D,20060728,000000,11.0781,11.1274,10.9328,11.1042,673417.16671884,0
+PFS.US,D,20060731,000000,11.0558,11.1343,10.9918,11.0848,571708.90663389,0
+PFS.US,D,20060801,000000,11.0422,11.0906,10.9744,11.0422,402787.05114747,0
+PFS.US,D,20060802,000000,11.0781,11.1652,11.0364,11.141,346315.61383386,0
+PFS.US,D,20060803,000000,11.0781,11.3038,11.0199,11.265,437772.10747841,0
+PFS.US,D,20060804,000000,11.3531,11.3976,11.2117,11.3038,438096.28216746,0
+PFS.US,D,20060807,000000,11.2466,11.2524,11.1836,11.2069,469510.25490148,0
+PFS.US,D,20060808,000000,11.2117,11.3038,11.141,11.141,403921.66255915,0
+PFS.US,D,20060809,000000,11.2069,11.2262,10.9977,11.0199,454860.44968603,0
+PFS.US,D,20060810,000000,11.0616,11.201,11.0054,11.1206,298793.04978365,0
+PFS.US,D,20060811,000000,11.0654,11.141,11.0616,11.0781,303511.13363389,0
+PFS.US,D,20060814,000000,11.1536,11.2524,11.0781,11.0906,331172.31976056,0
+PFS.US,D,20060815,000000,11.1836,11.3764,11.1836,11.3618,1290533.2426963,0
+PFS.US,D,20060816,000000,11.3705,11.4655,11.3115,11.4442,210581.40024004,0
+PFS.US,D,20060817,000000,11.4102,11.5227,11.3705,11.4607,227187.61002796,0
+PFS.US,D,20060818,000000,11.4906,11.5401,11.3464,11.4442,303349.04628935,0
+PFS.US,D,20060821,000000,11.3705,11.3705,11.2262,11.2707,275678.56853146,0
+PFS.US,D,20060822,000000,11.2398,11.3192,11.1836,11.2747,225069.11811097,0
+PFS.US,D,20060823,000000,11.2931,11.3405,11.1614,11.1788,282682.39366053,0
+PFS.US,D,20060824,000000,11.1893,11.2747,11.1206,11.2466,267870.50110056,0
+PFS.US,D,20060825,000000,11.2331,11.3115,11.141,11.201,176086.73555655,0
+PFS.US,D,20060828,000000,11.2069,11.3115,11.1893,11.2854,177221.34696824,0
+PFS.US,D,20060829,000000,11.3038,11.451,11.1836,11.4373,617111.94636364,0
+PFS.US,D,20060830,000000,11.417,11.5227,11.3667,11.4607,486432.38015071,0
+PFS.US,D,20060831,000000,11.4906,11.5517,11.4373,11.4607,440049.58952953,0
+PFS.US,D,20060901,000000,11.5227,11.5517,11.417,11.4906,234348.36048423,0
+PFS.US,D,20060905,000000,11.5284,11.6128,11.4829,11.5884,231420.46424807,0
+PFS.US,D,20060906,000000,11.5023,11.509,11.3976,11.4102,191705.96762876,0
+PFS.US,D,20060907,000000,11.3667,11.4373,11.2524,11.2707,474062.1217933,0
+PFS.US,D,20060908,000000,11.265,11.3192,11.1943,11.2988,296840.77482507,0
+PFS.US,D,20060911,000000,11.2466,11.3338,11.1943,11.2931,262498.9058549,0
+PFS.US,D,20060912,000000,11.3192,11.5227,11.2262,11.509,383908.52132579,0
+PFS.US,D,20060913,000000,11.451,11.6253,11.4045,11.6011,483992.81075507,0
+PFS.US,D,20060914,000000,11.5585,11.5954,11.4655,11.5691,254529.78348293,0
+PFS.US,D,20060915,000000,11.6253,11.6321,11.509,11.5691,740952.87200242,0
+PFS.US,D,20060918,000000,11.5227,11.5227,11.3618,11.4607,371377.20802733,0
+PFS.US,D,20060919,000000,11.4607,11.4607,11.1893,11.4102,473901.06685225,0
+PFS.US,D,20060920,000000,11.4694,11.6195,11.3976,11.5954,381471.01673708,0
+PFS.US,D,20060921,000000,11.6011,11.6398,11.4442,11.4906,398552.13212043,0
+PFS.US,D,20060922,000000,11.4655,11.4655,11.2854,11.3531,305626.52834046,0
+PFS.US,D,20060925,000000,11.3764,11.5691,11.2747,11.5401,315233.04261317,0
+PFS.US,D,20060926,000000,11.5517,11.6068,11.417,11.5227,241018.71929304,0
+PFS.US,D,20060927,000000,11.4655,11.5662,11.4373,11.5284,244757.05225182,0
+PFS.US,D,20060928,000000,11.5517,11.5662,11.4442,11.5284,176086.73555655,0
+PFS.US,D,20060929,000000,11.5342,11.5517,11.3705,11.3705,341588.23835243,0
+PFS.US,D,20061002,000000,11.3531,11.417,11.2194,11.2854,279422.06350758,0
+PFS.US,D,20061003,000000,11.2582,11.3822,11.1719,11.2582,245084.32415128,0
+PFS.US,D,20061004,000000,11.2582,11.4655,11.2194,11.451,236139.58050176,0
+PFS.US,D,20061005,000000,11.4102,11.5517,11.3764,11.5401,207982.84071029,0
+PFS.US,D,20061006,000000,11.509,11.5401,11.4045,11.4045,348425.84652312,0
+PFS.US,D,20061009,000000,11.4102,11.4762,11.3405,11.451,255340.22020556,0
+PFS.US,D,20061010,000000,11.451,11.451,11.2931,11.4102,239227.49927551,0
+PFS.US,D,20061011,000000,11.3667,11.4296,11.2194,11.3038,200334.79581697,0
+PFS.US,D,20061012,000000,11.3569,11.4607,11.3464,11.451,229461.99486867,0
+PFS.US,D,20061013,000000,11.4607,11.5342,11.451,11.4607,218722.93399122,0
+PFS.US,D,20061016,000000,11.4607,11.5227,11.3822,11.3976,292934.16010094,0
+PFS.US,D,20061017,000000,11.327,11.4248,11.2931,11.4045,200985.21000201,0
+PFS.US,D,20061018,000000,11.4762,11.5342,11.3705,11.4373,286421.75902279,0
+PFS.US,D,20061019,000000,11.417,11.5227,11.4102,11.4607,358357.56788834,0
+PFS.US,D,20061020,000000,11.4607,11.4762,11.3405,11.417,227029.65229731,0
+PFS.US,D,20061023,000000,11.3618,11.4607,11.3405,11.417,223117.87555584,0
+PFS.US,D,20061024,000000,11.3705,11.4762,11.2988,11.3667,165344.57746869,0
+PFS.US,D,20061025,000000,11.3569,11.417,11.2988,11.3822,226210.95634693,0
+PFS.US,D,20061026,000000,11.451,11.509,11.2466,11.3115,334433.68231698,0
+PFS.US,D,20061027,000000,11.2854,11.2931,11.1614,11.1893,222789.57125292,0
+PFS.US,D,20061030,000000,11.1206,11.2854,11.0703,11.2524,358357.56788834,0
+PFS.US,D,20061031,000000,11.2466,11.2988,11.1836,11.2707,411896.97935192,0
+PFS.US,D,20061101,000000,11.3038,11.3569,11.1081,11.1206,263476.59193939,0
+PFS.US,D,20061102,000000,11.0558,11.2194,11.0499,11.1788,473082.37090187,0
+PFS.US,D,20061103,000000,11.2117,11.2795,11.1274,11.1943,279747.27060011,0
+PFS.US,D,20061106,000000,11.2117,11.2854,11.141,11.2747,292934.16010094,0
+PFS.US,D,20061107,000000,11.3115,11.4373,11.2524,11.2707,238092.88786382,0
+PFS.US,D,20061108,000000,11.2069,11.4296,11.1536,11.3405,222465.39656386,0
+PFS.US,D,20061109,000000,11.3569,11.3667,11.1536,11.1836,384395.81576283,0
+PFS.US,D,20061110,000000,11.1719,11.265,11.1343,11.2466,304809.89719703,0
+PFS.US,D,20061113,000000,11.1836,11.265,11.1536,11.2582,333617.05117354,0
+PFS.US,D,20061114,000000,11.2795,11.4694,11.2117,11.4655,365840.42822673,0
+PFS.US,D,20061115,000000,11.4655,11.5227,11.3976,11.5227,319946.99684952,0
+PFS.US,D,20061116,000000,11.5227,11.5227,11.4045,11.509,243622.44084013,0
+PFS.US,D,20061117,000000,11.509,11.509,11.3192,11.3618,450947.64054111,0
+PFS.US,D,20061120,000000,11.2466,11.2854,11.1343,11.2582,562105.48957159,0
+PFS.US,D,20061121,000000,11.2466,11.2795,11.1943,11.2466,279422.06350758,0
+PFS.US,D,20061122,000000,11.2747,11.2931,11.1652,11.2069,310505.66713174,0
+PFS.US,D,20061124,000000,11.1536,11.2582,11.1536,11.2331,129374.60822897,0
+PFS.US,D,20061127,000000,11.1893,11.1943,11.0296,11.0654,495382.28581757,0
+PFS.US,D,20061128,000000,11.0296,11.0906,10.9366,11.0654,291631.26692392,0
+PFS.US,D,20061129,000000,11.1274,11.1652,11.0422,11.1536,322389.66345556,0
+PFS.US,D,20061130,000000,11.1206,11.201,11.0218,11.1788,610120.51007618,0
+PFS.US,D,20061201,000000,11.141,11.1652,10.988,11.0848,347939.58448954,0
+PFS.US,D,20061204,000000,11.1206,11.2524,11.1139,11.1836,344848.56850539,0
+PFS.US,D,20061205,000000,11.2117,11.2194,11.141,11.1893,356074.9238199,0
+PFS.US,D,20061206,000000,11.141,11.3038,11.1081,11.2117,246060.97783231,0
+PFS.US,D,20061207,000000,11.2398,11.2398,11.1206,11.1536,201149.36215347,0
+PFS.US,D,20061208,000000,11.1343,11.2194,11.0616,11.1536,161929.38679549,0
+PFS.US,D,20061211,000000,11.141,11.2117,11.0848,11.1343,350383.28349905,0
+PFS.US,D,20061212,000000,11.1206,11.2466,11.0984,11.201,284631.57140872,0
+PFS.US,D,20061213,000000,11.265,11.265,11.1343,11.1788,225719.53229601,0
+PFS.US,D,20061214,000000,11.2117,11.265,11.1719,11.2398,235486.06910632,0
+PFS.US,D,20061215,000000,11.2398,11.2747,11.2069,11.2582,462022.23254577,0
+PFS.US,D,20061218,000000,11.265,11.2747,11.1081,11.1478,184225.17209731,0
+PFS.US,D,20061219,000000,11.0906,11.2117,11.0781,11.1274,175273.20162351,0
+PFS.US,D,20061220,000000,11.141,11.2194,11.1081,11.1836,192038.40154556,0
+PFS.US,D,20061221,000000,11.2117,11.265,11.0654,11.1788,222143.28668175,0
+PFS.US,D,20061222,000000,11.1788,11.201,11.0984,11.1478,126611.89654775,0
+PFS.US,D,20061226,000000,11.1478,11.2747,11.1042,11.265,151674.52314467,0
+PFS.US,D,20061227,000000,11.2747,11.3976,11.265,11.3976,193660.30739429,0
+PFS.US,D,20061228,000000,11.3822,11.4248,11.327,11.327,175924.64821203,0
+PFS.US,D,20061229,000000,11.3038,11.3569,11.1343,11.141,208798.43945025,0
+PFS.US,D,20070103,000000,11.1943,11.3338,11.0781,11.2117,292284.77831937,0
+PFS.US,D,20070104,000000,11.201,11.327,11.0781,11.2988,304809.89719703,0
+PFS.US,D,20070105,000000,11.2466,11.2466,11.0558,11.0558,355587.62938284,0
+PFS.US,D,20070108,000000,11.0364,11.0616,10.9328,11.0218,371217.18548973,0
+PFS.US,D,20070109,000000,10.9977,11.0296,10.8398,11.0131,244600.12692464,0
+PFS.US,D,20070110,000000,10.9415,11.0616,10.8398,11.0499,228491.53560845,0
+PFS.US,D,20070111,000000,11.0654,11.1343,11.0131,11.0781,189593.67013257,0
+PFS.US,D,20070112,000000,11.0703,11.0984,11.0131,11.0906,124819.64412675,0
+PFS.US,D,20070116,000000,11.1274,11.1652,10.9802,11.0199,263965.95118337,0
+PFS.US,D,20070117,000000,10.988,11.0906,10.9066,10.9201,318320.96138692,0
+PFS.US,D,20070118,000000,10.9066,10.988,10.8562,10.894,418404.21841274,0
+PFS.US,D,20070119,000000,10.8398,11.0218,10.7972,11.0054,184551.41159331,0
+PFS.US,D,20070122,000000,10.988,11.0199,10.833,10.8997,240365.20789759,0
+PFS.US,D,20070123,000000,10.9269,11.1139,10.9066,10.9502,389272.88974717,0
+PFS.US,D,20070124,000000,10.988,11.1343,10.956,11.1206,233371.7068032,0
+PFS.US,D,20070125,000000,11.1788,11.1788,10.8203,10.956,303185.92654135,0
+PFS.US,D,20070126,000000,11.1081,11.1081,10.9328,11.0218,448348.04860787,0
+PFS.US,D,20070129,000000,10.9977,11.1206,10.956,11.0848,389924.33633569,0
+PFS.US,D,20070130,000000,11.1206,11.2262,11.0654,11.2069,449489.88684383,0
+PFS.US,D,20070131,000000,11.1893,11.2398,11.0703,11.1836,387811.00643603,0
+PFS.US,D,20070201,000000,11.3764,11.4762,11.1719,11.2331,1278816.4957345,0
+PFS.US,D,20070202,000000,11.2466,11.3038,11.2117,11.3038,478944.35779499,0
+PFS.US,D,20070205,000000,11.3038,11.3038,11.1139,11.1836,451280.0744579,0
+PFS.US,D,20070206,000000,11.201,11.265,11.1943,11.2262,225885.74925442,0
+PFS.US,D,20070207,000000,11.2582,11.265,11.1943,11.2398,440377.89383245,0
+PFS.US,D,20070208,000000,11.2117,11.2707,11.1836,11.2466,674562.10216522,0
+PFS.US,D,20070209,000000,11.2398,11.2582,11.1788,11.2069,345663.13484189,0
+PFS.US,D,20070212,000000,11.2262,11.2795,11.201,11.2262,394465.87919283,0
+PFS.US,D,20070213,000000,11.2707,11.2707,11.2069,11.2466,361645.77293495,0
+PFS.US,D,20070214,000000,11.2331,11.265,11.2069,11.2117,302791.54841646,0
+PFS.US,D,20070215,000000,11.2117,11.2524,11.1836,11.2331,365514.18873073,0
+PFS.US,D,20070216,000000,11.2262,11.2582,11.1652,11.2466,409128.0732499,0
+PFS.US,D,20070220,000000,11.2466,11.3618,11.1652,11.3192,338662.40692322,0
+PFS.US,D,20070221,000000,11.2524,11.3667,11.2331,11.2854,194641.0906892,0
+PFS.US,D,20070222,000000,11.2747,11.2931,11.1836,11.2931,241669.13347808,0
+PFS.US,D,20070223,000000,11.2466,11.2931,11.1206,11.1788,422636.04022938,0
+PFS.US,D,20070226,000000,11.2117,11.2117,11.0054,11.0906,375437.65086822,0
+PFS.US,D,20070227,000000,11.0499,11.0558,9.99323,10.7264,574800.95502151,0
+PFS.US,D,20070228,000000,10.7109,10.9328,10.526,10.7922,618577.95928866,0
+PFS.US,D,20070301,000000,10.6334,10.8629,10.5056,10.7922,475612.79180273,0
+PFS.US,D,20070302,000000,10.7594,10.8146,10.6537,10.7264,462183.28748682,0
+PFS.US,D,20070305,000000,10.6237,10.7197,10.4446,10.4561,466091.96701788,0
+PFS.US,D,20070306,000000,10.5539,10.7264,10.491,10.6741,547296.69422201,0
+PFS.US,D,20070307,000000,10.6606,10.6857,10.5056,10.5356,423286.45441443,0
+PFS.US,D,20070308,000000,10.6189,10.6741,10.5094,10.5609,339641.12541118,0
+PFS.US,D,20070309,000000,10.648,10.6674,10.5094,10.6014,209123.64654278,0
+PFS.US,D,20070312,000000,10.6014,10.7535,10.5696,10.6935,455350.84133348,0
+PFS.US,D,20070313,000000,10.6237,10.6857,10.2315,10.2925,741442.23124641,0
+PFS.US,D,20070314,000000,10.2499,10.3641,10.0978,10.3526,776926.97085602,0
+PFS.US,D,20070315,000000,10.37,10.5539,10.37,10.5415,640218.1683881,0
+PFS.US,D,20070316,000000,10.5356,10.5947,10.4387,10.463,767970.87076835,0
+PFS.US,D,20070319,000000,10.5415,10.583,10.4514,10.5492,403431.2709117,0
+PFS.US,D,20070320,000000,10.5356,10.6334,10.4755,10.5889,455837.10336707,0
+PFS.US,D,20070321,000000,10.6014,10.9066,10.5492,10.8833,823628.77414891,0
+PFS.US,D,20070322,000000,10.9328,10.9502,10.7535,10.7972,569435.55419666,0
+PFS.US,D,20070323,000000,10.7922,10.8398,10.6674,10.8146,374626.18174213,0
+PFS.US,D,20070326,000000,10.8271,10.8514,10.648,10.7922,442653.31107663,0
+PFS.US,D,20070327,000000,10.7419,10.7535,10.6237,10.6286,345827.28699335,0
+PFS.US,D,20070328,000000,10.5696,10.6537,10.4446,10.5889,1058958.9503314,0
+PFS.US,D,20070329,000000,10.8776,10.9066,10.5947,10.7197,575123.06490362,0
+PFS.US,D,20070330,000000,10.7419,10.833,10.6189,10.7197,746166.50951744,0
+PFS.US,D,20070402,000000,10.7197,10.7197,10.6141,10.6674,419060.82701858,0
+PFS.US,D,20070403,000000,10.7158,10.8146,10.68,10.7535,613855.74582457,0
+PFS.US,D,20070404,000000,10.7535,10.771,10.6606,10.6935,339476.97325972,0
+PFS.US,D,20070405,000000,10.6935,10.7158,10.6334,10.68,372840.12374193,0
+PFS.US,D,20070409,000000,10.7109,10.7197,10.5327,10.5539,420193.37362334,0
+PFS.US,D,20070410,000000,10.5539,10.6083,10.5201,10.5696,437610.02013388,0
+PFS.US,D,20070411,000000,10.5947,10.5947,10.3526,10.3845,844140.56625748,0
+PFS.US,D,20070412,000000,10.3913,10.4755,10.3361,10.4755,390904.08722712,0
+PFS.US,D,20070413,000000,10.5056,10.5327,10.4329,10.5327,1071814.4383191,0
+PFS.US,D,20070416,000000,10.6083,10.7419,10.5947,10.7197,753978.70656221,0
+PFS.US,D,20070417,000000,10.7197,10.7642,10.648,10.7264,430444.10766028,0
+PFS.US,D,20070418,000000,10.6606,10.7845,10.6606,10.7594,490341.05968177,0
+PFS.US,D,20070419,000000,10.6537,10.7352,10.583,10.7109,499131.97521451,0
+PFS.US,D,20070420,000000,10.8629,10.8833,10.7264,10.8069,557550.52546937,0
+PFS.US,D,20070423,000000,10.7594,10.7972,10.6403,10.6403,468371.51387593,0
+PFS.US,D,20070424,000000,10.6334,10.6674,10.5356,10.648,397737.56578392,0
+PFS.US,D,20070425,000000,10.5889,10.7264,10.5143,10.6741,748117.75207257,0
+PFS.US,D,20070426,000000,10.6537,10.6741,10.5056,10.5356,855689.0314541,0
+PFS.US,D,20070427,000000,10.4755,10.6083,10.4688,10.5539,772040.60524046,0
+PFS.US,D,20070430,000000,10.5947,10.5947,10.4561,10.5327,850973.01241082,0
+PFS.US,D,20070501,000000,10.526,10.6189,10.4822,10.583,656332.9541251,0
+PFS.US,D,20070502,000000,10.5696,10.6935,10.5143,10.6606,491155.62601827,0
+PFS.US,D,20070503,000000,10.6537,10.6857,10.583,10.6674,517349.76681647,0
+PFS.US,D,20070504,000000,10.6674,10.7197,10.6189,10.7197,297980.54825409,0
+PFS.US,D,20070507,000000,10.7061,10.7158,10.6237,10.6674,474386.29648236,0
+PFS.US,D,20070508,000000,10.648,10.6857,10.5201,10.6674,404899.34864365,0
+PFS.US,D,20070509,000000,10.4755,10.583,10.3303,10.5056,1213067.8808545,0
+PFS.US,D,20070510,000000,10.4126,10.4979,10.2546,10.2925,1106957.4523806,0
+PFS.US,D,20070511,000000,10.3119,10.3244,10.2247,10.306,548760.64234009,0
+PFS.US,D,20070514,000000,10.2857,10.306,10.2121,10.2663,759347.20459747,0
+PFS.US,D,20070515,000000,10.2432,10.306,10.1394,10.1511,601978.97632502,0
+PFS.US,D,20070516,000000,10.183,10.2372,10.0571,10.2315,694905.61250845,0
+PFS.US,D,20070517,000000,10.183,10.2315,10.0774,10.0978,530209.38441786,0
+PFS.US,D,20070518,000000,10.1085,10.1568,10.0232,10.1453,539324.47463965,0
+PFS.US,D,20070521,000000,10.1394,10.2372,10.0823,10.2053,427681.39597906,0
+PFS.US,D,20070522,000000,10.2247,10.3526,10.1394,10.3467,519142.01923747,0
+PFS.US,D,20070523,000000,10.3467,10.3574,10.2315,10.2993,594161.6172629,0
+PFS.US,D,20070524,000000,10.2731,10.3419,10.2121,10.2731,899466.03572125,0
+PFS.US,D,20070525,000000,10.3119,10.3119,10.2014,10.2546,607019.17005736,0
+PFS.US,D,20070529,000000,10.2925,10.3244,10.2606,10.3177,736399.97270715,0
+PFS.US,D,20070530,000000,10.2925,10.3361,10.1675,10.3119,745517.12773587,0
+PFS.US,D,20070531,000000,10.3467,10.3526,10.2731,10.3244,710037.55014361,0
+PFS.US,D,20070601,000000,10.3574,10.3981,10.2925,10.3419,1174011.0252445,0
+PFS.US,D,20070604,000000,10.2663,10.3526,10.2546,10.3361,371703.44752331,0
+PFS.US,D,20070605,000000,10.2663,10.3119,10.2315,10.3119,575123.06490362,0
+PFS.US,D,20070606,000000,10.2315,10.306,10.1453,10.2993,545510.63622182,0
+PFS.US,D,20070607,000000,10.1675,10.2315,10.1269,10.1394,865458.66547481,0
+PFS.US,D,20070608,000000,10.1269,10.2993,10.1085,10.2731,557058.06901497,0
+PFS.US,D,20070611,000000,10.2372,10.3244,10.1946,10.2799,635990.47618534,0
+PFS.US,D,20070612,000000,10.2014,10.2799,10.1317,10.1568,770410.44016399,0
+PFS.US,D,20070613,000000,10.1675,10.2546,10.1143,10.2372,1004434.6259592,0
+PFS.US,D,20070614,000000,10.2731,10.3303,10.2014,10.2799,689860.25675877,0
+PFS.US,D,20070615,000000,10.2925,10.8833,10.2925,10.5609,1921640.4504765,0
+PFS.US,D,20070618,000000,10.5696,10.5947,10.4755,10.526,530209.38441786,0
+PFS.US,D,20070619,000000,10.4688,10.5356,10.4126,10.5143,453881.73119807,0
+PFS.US,D,20070620,000000,10.5201,10.5327,10.3303,10.3641,576914.28492115,0
+PFS.US,D,20070621,000000,10.3526,10.3526,10.1899,10.2372,640058.14585051,0
+PFS.US,D,20070622,000000,10.1946,10.2546,10.0513,10.1269,732009.16075638,0
+PFS.US,D,20070625,000000,10.0823,10.1269,9.9235,9.98057,606857.08271282,0
+PFS.US,D,20070626,000000,10.029,10.1085,9.8082,9.86824,676552.57605214,0
+PFS.US,D,20070627,000000,9.79851,9.93507,9.71907,9.93507,605557.28674621,0
+PFS.US,D,20070628,000000,9.93992,10.0464,9.88763,9.96118,365353.13378968,0
+PFS.US,D,20070629,000000,9.97286,9.98057,9.67742,9.68323,616131.16306874,0
+PFS.US,D,20070702,000000,9.73262,9.79851,9.71228,9.77524,367141.25659681,0
+PFS.US,D,20070703,000000,9.76169,9.79075,9.5854,9.65514,249484.42773326,0
+PFS.US,D,20070705,000000,9.63576,9.64933,9.49241,9.59605,402458.74684454,0
+PFS.US,D,20070706,000000,9.6193,9.71228,9.56506,9.70453,333454.96382902,0
+PFS.US,D,20070709,000000,9.70453,9.70453,9.59024,9.61252,355425.54203832,0
+PFS.US,D,20070710,000000,9.54569,9.61252,9.28997,9.30547,490503.14702629,0
+PFS.US,D,20070711,000000,9.27254,9.34615,9.16551,9.28997,684809.73899174,0
+PFS.US,D,20070712,000000,9.33355,9.51372,9.33355,9.51372,425408.04354182,0
+PFS.US,D,20070713,000000,9.48564,9.505,9.40814,9.47885,227995.98194365,0
+PFS.US,D,20070716,000000,9.45173,9.49241,9.35778,9.38974,351847.23161712,0
+PFS.US,D,20070717,000000,9.41977,9.44591,9.35293,9.35293,393184.66648863,0
+PFS.US,D,20070718,000000,9.28319,9.32387,9.11949,9.24735,405223.5233327,0
+PFS.US,D,20070719,000000,9.32775,9.43914,9.27738,9.32775,439885.43737806,0
+PFS.US,D,20070720,000000,9.30935,9.31516,8.95426,9.12521,610927.84958842,0
+PFS.US,D,20070723,000000,9.13102,9.18565,9.06981,9.06981,331172.31976056,0
+PFS.US,D,20070724,000000,9.05654,9.05654,8.54143,8.58879,758695.75800896,0
+PFS.US,D,20070725,000000,8.62754,8.85012,8.55363,8.8295,965216.71540811,0
+PFS.US,D,20070726,000000,8.74348,9.02099,8.63286,8.8295,1140161.6127287,0
+PFS.US,D,20070727,000000,8.72353,9.08598,8.60274,8.70173,928108.00514283,0
+PFS.US,D,20070730,000000,8.60274,8.78717,8.45532,8.72353,1166037.7732587,0
+PFS.US,D,20070731,000000,8.8232,8.94098,8.66463,8.66463,790923.26467602,0
+PFS.US,D,20070801,000000,8.67646,8.87434,8.51063,8.85012,1125682.1540856,0
+PFS.US,D,20070802,000000,8.88363,9.02099,8.79908,8.86234,892140.10071005,0
+PFS.US,D,20070803,000000,8.84345,8.9032,8.49746,8.5237,1029827.6216659,0
+PFS.US,D,20070806,000000,8.47284,8.87434,8.31894,8.87434,1098990.3948156,0
+PFS.US,D,20070807,000000,8.79908,9.28319,8.72353,9.19902,1376457.0861541,0
+PFS.US,D,20070808,000000,9.35293,10.5094,9.30935,10.1269,3003220.3932024,0
+PFS.US,D,20070809,000000,10.0464,10.6537,9.84982,9.88371,2775701.3816612,0
+PFS.US,D,20070810,000000,9.73262,9.8082,9.05654,9.47401,2930307.9306558,0
+PFS.US,D,20070813,000000,9.64062,9.67742,9.13102,9.16066,1578910.3738881,0
+PFS.US,D,20070814,000000,9.21829,9.43914,9.08598,9.26576,1045771.0284272,0
+PFS.US,D,20070815,000000,9.21829,9.5854,9.19234,9.35778,703854.48577184,0
+PFS.US,D,20070816,000000,9.40136,10.2606,9.38974,10.2247,1642707.746213,0
+PFS.US,D,20070817,000000,10.2247,11.0296,10.2247,10.6237,1739539.964717,0
+PFS.US,D,20070820,000000,10.648,10.7477,10.3981,10.6286,667076.14461643,0
+PFS.US,D,20070821,000000,10.5609,10.9134,10.4755,10.7845,768136.05532328,0
+PFS.US,D,20070822,000000,10.8271,10.9269,10.4688,10.583,747795.64219045,0
+PFS.US,D,20070823,000000,10.6141,10.7061,10.3767,10.3981,511816.08422628,0
+PFS.US,D,20070824,000000,10.4223,10.4223,10.2014,10.4155,379836.72204672,0
+PFS.US,D,20070827,000000,10.3574,10.4048,10.2432,10.2993,301883.03336433,0
+PFS.US,D,20070828,000000,10.2499,10.2663,10.0464,10.0464,542739.66531285,0
+PFS.US,D,20070829,000000,10.0978,10.4155,10.064,10.4126,456811.69224115,0
+PFS.US,D,20070830,000000,10.3419,10.4446,10.1453,10.2121,335738.64030094,0
+PFS.US,D,20070831,000000,10.2499,10.4126,10.2315,10.3244,413850.28671399,0
+PFS.US,D,20070904,000000,10.2993,10.5056,10.2606,10.4329,303836.3407264,0
+PFS.US,D,20070905,000000,10.37,10.3767,10.1394,10.2606,457139.99654408,0
+PFS.US,D,20070906,000000,10.3177,10.3981,10.0106,10.2663,567310.86785884,0
+PFS.US,D,20070907,000000,10.064,10.1394,9.97286,10.0464,574960.9775591,0
+PFS.US,D,20070910,000000,10.1317,10.2663,9.90599,10.0901,455999.1907116,0
+PFS.US,D,20070911,000000,10.121,10.2857,10.1085,10.2372,774971.59868702,0
+PFS.US,D,20070912,000000,10.2188,10.306,10.0901,10.1269,373813.68021255,0
+PFS.US,D,20070913,000000,10.1568,10.3177,10.0406,10.2546,786850.43299351,0
+PFS.US,D,20070914,000000,10.121,10.3361,9.90016,10.3244,383090.85777887,0
+PFS.US,D,20070917,000000,10.2993,10.3467,10.1638,10.2315,1070996.7747721,0
+PFS.US,D,20070918,000000,10.2663,10.7845,10.1568,10.7845,628990.78067012,0
+PFS.US,D,20070919,000000,10.9328,11.0558,10.8069,10.894,664798.66256531,0
+PFS.US,D,20070920,000000,10.8629,10.9415,10.6334,10.7642,373974.73515362,0
+PFS.US,D,20070921,000000,10.7419,10.9366,10.4561,10.5415,1099630.484966,0
+PFS.US,D,20070924,000000,10.5143,10.5947,10.3767,10.4329,544527.78811997,0
+PFS.US,D,20070925,000000,10.3244,10.491,10.2188,10.2606,425733.25063433,0
+PFS.US,D,20070926,000000,10.3526,10.491,10.2663,10.306,370564.70649776,0
+PFS.US,D,20070927,000000,10.2857,10.4126,10.2315,10.4126,518494.70226284,0
+PFS.US,D,20070928,000000,10.3467,10.3845,10.0571,10.0571,554946.80392225,0
+PFS.US,D,20071001,000000,10.0464,10.4979,10.0464,10.4822,459905.8054357,0
+PFS.US,D,20071002,000000,10.4822,10.6014,10.4155,10.5763,338662.40692322,0
+PFS.US,D,20071003,000000,10.5415,10.5492,10.3244,10.3767,700598.28523275,0
+PFS.US,D,20071004,000000,10.4387,10.526,10.3845,10.463,497984.9749612,0
+PFS.US,D,20071005,000000,10.6189,10.7922,10.5056,10.7477,412384.27378897,0
+PFS.US,D,20071008,000000,10.7061,10.7197,10.583,10.6537,202773.33280915,0
+PFS.US,D,20071009,000000,10.6286,10.7477,10.5356,10.7419,363565.01098255,0
+PFS.US,D,20071010,000000,10.7419,10.7778,9.93023,9.96118,3923353.0815524,0
+PFS.US,D,20071011,000000,10.1269,10.2315,9.93507,10.0727,1352377.307659,0
+PFS.US,D,20071012,000000,10.064,10.2053,9.96603,10.0029,654218.59182198,0
+PFS.US,D,20071015,000000,9.97286,10.0464,9.66288,9.77524,813867.39935595,0
+PFS.US,D,20071016,000000,9.76847,9.85472,9.52535,9.59605,736727.24460659,0
+PFS.US,D,20071017,000000,9.67064,9.72876,9.38393,9.49241,868055.16019763,0
+PFS.US,D,20071018,000000,9.40136,9.55925,9.32775,9.42655,730382.09289031,0
+PFS.US,D,20071019,000000,9.40136,9.44591,9.15494,9.17703,860083.97301875,0
+PFS.US,D,20071022,000000,9.08124,9.56506,8.98892,9.37715,1136577.1078867,0
+PFS.US,D,20071023,000000,9.4682,9.60477,9.25996,9.47885,743396.57101194,0
+PFS.US,D,20071024,000000,9.45367,9.49726,9.08124,9.32775,945357.40229153,0
+PFS.US,D,20071025,000000,9.21829,9.93023,9.21829,9.70453,1380690.9727777,0
+PFS.US,D,20071026,000000,9.79075,10.2606,9.74328,10.1453,887427.17887718,0
+PFS.US,D,20071029,000000,10.1568,10.2372,9.83631,9.88371,800358.39997299,0
+PFS.US,D,20071030,000000,9.86824,9.86824,9.52535,9.64933,987509.40349952,0
+PFS.US,D,20071031,000000,9.64642,9.82367,9.42655,9.73262,1236016.1451483,0
+PFS.US,D,20071101,000000,9.62608,9.66288,9.10022,9.17219,1213067.8808545,0
+PFS.US,D,20071102,000000,9.35778,9.43914,8.9218,8.96559,1418449.0648246,0
+PFS.US,D,20071105,000000,8.8232,9.16551,8.78717,9.03184,812565.53858241,0
+PFS.US,D,20071106,000000,9.04521,9.35293,8.89759,9.33355,752192.64856203,0
+PFS.US,D,20071107,000000,9.09451,9.23573,8.88363,8.88363,846743.25540112,0
+PFS.US,D,20071108,000000,8.98244,9.34615,8.9032,9.32387,930386.51959742,0
+PFS.US,D,20071109,000000,9.17219,9.73262,8.97682,9.67742,911997.34901971,0
+PFS.US,D,20071112,000000,9.64933,9.90599,9.53794,9.66288,864643.06673484,0
+PFS.US,D,20071113,000000,9.73747,10.0106,9.67064,10.0106,556085.54494782,0
+PFS.US,D,20071114,000000,9.98057,10.0513,9.42655,9.49241,647386.14566864,0
+PFS.US,D,20071115,000000,9.57281,9.57281,9.24348,9.2987,725337.76954409,0
+PFS.US,D,20071116,000000,9.31516,9.51372,9.09451,9.30547,794013.24825671,0
+PFS.US,D,20071119,000000,9.20667,9.20667,8.85012,8.96559,837786.12290998,0
+PFS.US,D,20071120,000000,8.9468,9.06981,8.75035,8.9711,964728.38856758,0
+PFS.US,D,20071121,000000,8.92839,9.30935,8.78262,9.05082,942272.58072818,0
+PFS.US,D,20071123,000000,9.13102,9.45173,9.11949,9.35778,206525.08701302,0
+PFS.US,D,20071126,000000,9.35778,9.35778,8.67006,8.71811,1005581.6262125,0
+PFS.US,D,20071127,000000,8.75685,8.9218,8.71539,8.79908,884660.33758208,0
+PFS.US,D,20071128,000000,8.92839,9.27254,8.81022,9.22411,1003616.9624123,0
+PFS.US,D,20071129,000000,9.21345,9.21345,8.80382,8.92839,960170.32725497,0
+PFS.US,D,20071130,000000,9.02622,9.36843,9.02622,9.13102,1159360.1876256,0
+PFS.US,D,20071203,000000,9.11949,9.16551,8.86234,8.90883,618090.66485162,0
+PFS.US,D,20071204,000000,8.81022,8.87899,8.68275,8.76886,630131.58650263,0
+PFS.US,D,20071205,000000,8.93352,8.95426,8.72353,8.89022,569435.55419666,0
+PFS.US,D,20071206,000000,8.89022,9.30935,8.8232,9.30935,749582.73259411,0
+PFS.US,D,20071207,000000,9.33841,9.33841,9.08124,9.1502,588305.8247906,0
+PFS.US,D,20071210,000000,9.1502,9.47885,9.03939,9.47885,468696.72096845,0
+PFS.US,D,20071211,000000,9.54956,9.63093,8.96074,8.97682,1037904.1139986,0
+PFS.US,D,20071212,000000,9.20667,9.30547,8.62037,8.73718,1112658.3843327,0
+PFS.US,D,20071213,000000,8.64556,8.9032,8.54143,8.88363,883520.56415306,0
+PFS.US,D,20071214,000000,8.88363,8.89759,8.6099,8.6165,658454.54325249,0
+PFS.US,D,20071217,000000,8.59567,8.80382,8.54733,8.55363,757573.53543891,0
+PFS.US,D,20071218,000000,8.67646,8.86698,8.42374,8.8167,1153828.5698423,0
+PFS.US,D,20071219,000000,8.78262,8.87434,8.54143,8.71539,781160.85747959,0
+PFS.US,D,20071220,000000,8.8232,8.89022,8.58879,8.85012,687089.2858498,0
+PFS.US,D,20071221,000000,8.89022,9.16066,8.89022,9.08598,1148140.0267318,0
+PFS.US,D,20071224,000000,9.00869,9.24348,8.97682,9.21829,268041.8800763,0
+PFS.US,D,20071226,000000,9.19234,9.27254,8.98892,9.25316,489948.7463638,0
+PFS.US,D,20071227,000000,9.24348,9.30935,8.87899,8.89022,646257.72867776,0
+PFS.US,D,20071228,000000,8.9218,9.05654,8.71539,8.79375,599651.93890742,0
+PFS.US,D,20071231,000000,8.72353,9.0144,8.63926,8.86234,720098.32194237,0
+PFS.US,D,20080102,000000,8.85012,8.95426,8.57301,8.68915,892001.7586453,0
+PFS.US,D,20080103,000000,8.72353,8.85012,8.40602,8.46849,913298.1773898,0
+PFS.US,D,20080104,000000,8.38161,8.44379,7.94515,8.01285,1034883.3014502,0
+PFS.US,D,20080107,000000,8.03755,8.45018,7.96269,8.25346,1050168.0347988,0
+PFS.US,D,20080108,000000,8.25869,8.40602,7.84509,7.87706,1026348.4219777,0
+PFS.US,D,20080109,000000,7.84509,7.95522,7.47944,7.92703,1574515.4323236,0
+PFS.US,D,20080110,000000,7.81593,8.30672,7.69322,8.1162,1092473.8641236,0
+PFS.US,D,20080111,000000,8.05441,8.21569,7.86311,8.00016,877336.46737783,0
+PFS.US,D,20080114,000000,8.06798,8.08134,7.74261,7.85662,859761.86313662,0
+PFS.US,D,20080115,000000,7.77167,7.9037,7.65689,7.77167,690997.96538085,0
+PFS.US,D,20080116,000000,7.76527,8.19225,7.76527,8.01799,903656.56139916,0
+PFS.US,D,20080117,000000,8.08134,8.08724,7.76044,7.76044,732169.18329397,0
+PFS.US,D,20080118,000000,7.82959,7.96269,7.50869,7.69322,1127309.2219516,0
+PFS.US,D,20080122,000000,7.13966,8.31894,7.13966,8.0611,1410689.5203567,0
+PFS.US,D,20080123,000000,7.89875,8.62037,7.70531,8.48603,1846255.3816234,0
+PFS.US,D,20080124,000000,8.43091,8.43091,7.80615,8.00628,2451085.8563278,0
+PFS.US,D,20080125,000000,8.14255,8.1723,7.71752,7.74988,872885.77602591,0
+PFS.US,D,20080128,000000,7.68682,7.74261,7.29975,7.70531,1821354.8423709,0
+PFS.US,D,20080129,000000,7.78494,8.00628,7.53417,8.00628,840211.23865706,0
+PFS.US,D,20080130,000000,8.00628,8.31894,7.86979,7.98864,1206989.089233,0
+PFS.US,D,20080131,000000,7.9037,8.55363,7.74261,8.45018,1554735.614274,0
+PFS.US,D,20080201,000000,8.49746,8.66463,8.36833,8.57726,1093488.716733,0
+PFS.US,D,20080204,000000,8.51063,8.5237,8.19225,8.21569,784112.49899552,0
+PFS.US,D,20080205,000000,8.0611,8.31894,7.91522,7.91522,961324.55433255,0
+PFS.US,D,20080206,000000,7.92703,8.1162,7.83541,7.87706,880270.55803479,0
+PFS.US,D,20080207,000000,7.86979,8.24659,7.79221,8.2338,1274294.5685431,0
+PFS.US,D,20080208,000000,8.17868,8.40011,7.93836,8.19225,1213743.0727228,0
+PFS.US,D,20080211,000000,8.21569,8.21569,7.92025,7.92703,961319.3923152,0
+PFS.US,D,20080212,000000,8.0611,8.1349,7.88441,7.97779,679947.11865597,0
+PFS.US,D,20080213,000000,8.06798,8.14255,7.73061,7.93256,706224.8841351,0
+PFS.US,D,20080214,000000,7.94931,8.00016,7.73061,7.84509,757593.15110479,0
+PFS.US,D,20080215,000000,7.86979,8.01285,7.68682,7.84122,1091646.9089454,0
+PFS.US,D,20080219,000000,7.87706,7.88441,7.6194,7.68111,805345.94112845,0
+PFS.US,D,20080220,000000,7.61194,7.92025,7.53872,7.89208,833545.00946212,0
+PFS.US,D,20080221,000000,7.96269,7.98864,7.63772,7.6443,763175.356658,0
+PFS.US,D,20080222,000000,7.63772,7.85013,7.42937,7.74988,964730.45337454,0
+PFS.US,D,20080225,000000,7.77903,7.77903,7.4654,7.75385,969053.12669639,0
+PFS.US,D,20080226,000000,7.79221,7.95522,7.69892,7.81593,901154.01539195,0
+PFS.US,D,20080227,000000,7.77903,8.02981,7.69322,8.00016,1065350.5602039,0
+PFS.US,D,20080228,000000,7.94515,7.97023,7.71752,7.75385,962014.19984938,0
+PFS.US,D,20080229,000000,7.68111,7.74261,7.33105,7.36621,932793.05208207,0
+PFS.US,D,20080303,000000,7.34916,7.42937,7.22616,7.36021,968030.01485927,0
+PFS.US,D,20080304,000000,7.21908,7.52138,7.17694,7.47227,1419812.8698063,0
+PFS.US,D,20080305,000000,7.49658,7.58947,7.36621,7.48564,1537475.8930906,0
+PFS.US,D,20080306,000000,7.42937,7.48564,7.32582,7.35555,967189.63843607,0
+PFS.US,D,20080307,000000,7.27545,7.68111,7.26189,7.41765,930738.56918012,0
+PFS.US,D,20080310,000000,7.45793,7.58473,7.29975,7.43557,877167.15320902,0
+PFS.US,D,20080311,000000,7.50869,7.97779,7.50869,7.97779,1008117.2091306,0
+PFS.US,D,20080312,000000,7.98864,8.28969,7.76044,7.79221,976532.88982435,0
+PFS.US,D,20080313,000000,7.66416,8.12976,7.49658,8.07475,1317377.7976796,0
+PFS.US,D,20080314,000000,8.17868,8.2338,7.83541,7.93836,1177967.1953351,0
+PFS.US,D,20080317,000000,7.97779,8.1349,7.6194,8.03755,1210055.3275339,0
+PFS.US,D,20080318,000000,8.2338,8.41144,7.97023,8.38761,1264831.5583526,0
+PFS.US,D,20080319,000000,8.44379,8.56584,8.2707,8.2707,1051836.3988036,0
+PFS.US,D,20080320,000000,8.39459,8.45018,8.10517,8.45018,2329679.3380673,0
+PFS.US,D,20080324,000000,8.45018,8.83685,8.45018,8.71539,1216687.4874144,0
+PFS.US,D,20080325,000000,8.68275,8.7614,8.51063,8.70726,966192.33668567,0
+PFS.US,D,20080326,000000,8.60274,8.75035,8.5237,8.65825,1191309.9777596,0
+PFS.US,D,20080327,000000,8.68275,8.85574,8.49746,8.68915,1011594.3440119,0
+PFS.US,D,20080328,000000,8.67006,8.73718,8.35788,8.37531,639468.6434701,0
+PFS.US,D,20080331,000000,8.41144,8.84345,8.38761,8.68915,1032085.4880512,0
+PFS.US,D,20080401,000000,8.78717,9.10788,8.78717,9.10788,1046406.9889637,0
+PFS.US,D,20080402,000000,9.11949,9.24735,8.85574,8.88363,1011192.7390627,0
+PFS.US,D,20080403,000000,8.78717,8.9468,8.72353,8.8232,708381.57498042,0
+PFS.US,D,20080404,000000,8.81022,8.89759,8.62037,8.63286,613265.21104069,0
+PFS.US,D,20080407,000000,8.65825,8.69456,8.51673,8.5607,722240.55913914,0
+PFS.US,D,20080408,000000,8.42374,8.60274,8.34548,8.46849,681035.27191157,0
+PFS.US,D,20080409,000000,8.43779,8.49746,8.12976,8.1536,743146.72937261,0
+PFS.US,D,20080410,000000,8.16386,8.40602,8.01799,8.36833,847376.11872719,0
+PFS.US,D,20080411,000000,8.25346,8.41841,8.16386,8.18653,509403.35732081,0
+PFS.US,D,20080414,000000,8.16386,8.19225,7.97779,7.99707,418742.84675034,0
+PFS.US,D,20080415,000000,8.02981,8.34548,8.00628,8.32504,743439.9319576,0
+PFS.US,D,20080416,000000,8.41841,8.68275,8.41841,8.60274,766983.89305263,0
+PFS.US,D,20080417,000000,8.54733,8.8167,8.46849,8.78262,671875.78834064,0
+PFS.US,D,20080418,000000,8.75035,9.09451,8.66463,8.72353,598011.44979626,0
+PFS.US,D,20080421,000000,8.63286,8.73718,8.30672,8.30672,566554.11611657,0
+PFS.US,D,20080422,000000,8.20967,8.34548,7.97023,8.16386,929498.65261466,0
+PFS.US,D,20080423,000000,8.29657,9.09451,8.29657,8.74348,1617676.09172,0
+PFS.US,D,20080424,000000,8.81022,9.22411,8.72353,9.22411,858453.80794226,0
+PFS.US,D,20080425,000000,9.24735,9.47401,9.07455,9.40136,643786.15477461,0
+PFS.US,D,20080428,000000,9.35293,9.60477,9.31516,9.59024,627038.50571154,0
+PFS.US,D,20080429,000000,9.67064,9.83044,9.60477,9.64062,999307.71033548,0
+PFS.US,D,20080430,000000,9.69098,9.72876,9.46141,9.47885,748563.75037088,0
+PFS.US,D,20080501,000000,9.45367,9.9235,9.37715,9.91183,937100.2393519,0
+PFS.US,D,20080502,000000,10.0029,10.1638,9.54956,9.60477,865780.77535693,0
+PFS.US,D,20080505,000000,9.54956,9.71907,9.47885,9.53794,535546.91034907,0
+PFS.US,D,20080506,000000,9.36843,9.77524,9.25996,9.72294,603978.74184316,0
+PFS.US,D,20080507,000000,9.72294,9.74328,9.27254,9.30935,790337.89190949,0
+PFS.US,D,20080508,000000,9.33841,9.49241,9.21829,9.21829,1305623.8841927,0
+PFS.US,D,20080509,000000,9.18565,9.43332,9.04521,9.21829,1260166.1270792,0
+PFS.US,D,20080512,000000,9.27738,9.86147,9.27738,9.76847,1353712.2053437,0
+PFS.US,D,20080513,000000,9.82367,9.89244,9.63093,9.71228,1137947.1072891,0
+PFS.US,D,20080514,000000,9.70453,9.79075,9.55925,9.59024,317674.67681575,0
+PFS.US,D,20080515,000000,9.5544,9.64062,9.36843,9.63093,369399.12298202,0
+PFS.US,D,20080516,000000,9.72294,9.72294,9.27738,9.39458,456837.50232787,0
+PFS.US,D,20080519,000000,9.41396,9.64642,9.21829,9.40814,661858.37748755,0
+PFS.US,D,20080520,000000,9.34615,9.36843,9.15494,9.32775,698874.17144067,0
+PFS.US,D,20080521,000000,9.38974,9.47885,9.27254,9.2987,813946.89442301,0
+PFS.US,D,20080522,000000,9.31516,9.5205,9.21829,9.47885,633561.23082438,0
+PFS.US,D,20080523,000000,9.40814,9.47885,9.28319,9.41396,831492.59136711,0
+PFS.US,D,20080527,000000,9.40814,9.72876,9.40814,9.63576,461391.43402662,0
+PFS.US,D,20080528,000000,9.69776,9.74328,9.43914,9.59024,617766.49016255,0
+PFS.US,D,20080529,000000,9.54569,9.81496,9.54569,9.74328,681448.23329891,0
+PFS.US,D,20080530,000000,9.69776,9.79851,9.57765,9.66288,599960.62754446,0
+PFS.US,D,20080602,000000,9.63093,9.64933,9.28319,9.45367,490312.15238466,0
+PFS.US,D,20080603,000000,9.51372,9.5854,9.36843,9.49726,438567.05814902,0
+PFS.US,D,20080604,000000,9.44591,9.55925,9.38974,9.43332,759167.56639399,0
+PFS.US,D,20080605,000000,9.43914,9.85472,9.40814,9.76169,642582.37233055,0
+PFS.US,D,20080606,000000,9.69776,9.69776,9.31516,9.32387,582100.04754253,0
+PFS.US,D,20080609,000000,9.40136,9.49726,8.85574,8.99561,1052392.864273,0
+PFS.US,D,20080610,000000,8.90883,9.2987,8.90883,9.21345,830905.15379363,0
+PFS.US,D,20080611,000000,9.19234,9.19234,8.92839,9.0022,576753.2299801,0
+PFS.US,D,20080612,000000,9.09451,9.49241,8.97682,9.10788,740268.38850293,0
+PFS.US,D,20080613,000000,9.11949,9.22411,8.47284,8.76886,1581429.4383508,0
+PFS.US,D,20080616,000000,8.65825,9.08124,8.65825,9.03939,835746.09365657,0
+PFS.US,D,20080617,000000,9.06981,9.11369,8.69456,8.79908,601615.57030416,0
+PFS.US,D,20080618,000000,8.70726,8.73718,8.43779,8.65108,651278.3067442,0
+PFS.US,D,20080619,000000,8.65108,9.07455,8.51063,9.03939,924257.140206,0
+PFS.US,D,20080620,000000,9.0144,9.35778,8.8295,9.0022,1388347.2768988,0
+PFS.US,D,20080623,000000,8.97682,9.13102,8.79375,8.84345,512401.45699282,0
+PFS.US,D,20080624,000000,8.75685,9.13673,8.72353,9.0144,1026320.547084,0
+PFS.US,D,20080625,000000,9.02099,9.57281,8.98892,9.12521,998864.80924757,0
+PFS.US,D,20080626,000000,8.86698,9.22799,8.86698,8.99561,673944.72489116,0
+PFS.US,D,20080627,000000,8.9711,9.18565,8.85012,9.06321,1072320.3160185,0
+PFS.US,D,20080630,000000,9.05082,9.19234,8.53514,8.6099,988760.67650314,0
+PFS.US,D,20080701,000000,8.51063,9.08124,8.48603,8.9032,896005.41929544,0
+PFS.US,D,20080702,000000,8.9218,9.21345,8.78262,8.8167,1059807.5859825,0
+PFS.US,D,20080703,000000,8.9218,8.9218,8.51063,8.6099,512959.98726918,0
+PFS.US,D,20080707,000000,8.67646,8.72353,8.12976,8.45018,856247.56173046,0
+PFS.US,D,20080708,000000,8.45018,8.9218,8.2829,8.89022,1561526.7642886,0
+PFS.US,D,20080709,000000,8.78717,9.32775,8.76886,8.80382,1273665.8348309,0
+PFS.US,D,20080710,000000,8.84345,9.42655,8.78262,9.06321,1295241.0025119,0
+PFS.US,D,20080711,000000,8.96074,9.13102,8.68275,9.02099,1397306.4741968,0
+PFS.US,D,20080714,000000,9.04521,9.11369,8.10081,8.35168,1512540.2521203,0
+PFS.US,D,20080715,000000,8.25869,8.56584,7.82959,8.03755,1502752.0348372,0
+PFS.US,D,20080716,000000,8.08134,9.06981,8.08134,9.05654,1438844.1953413,0
+PFS.US,D,20080717,000000,8.96074,9.64933,8.96074,9.49726,1806540.8850041,0
+PFS.US,D,20080718,000000,9.47885,9.57765,9.04521,9.57765,1215828.5277288,0
+PFS.US,D,20080721,000000,9.56506,9.67742,9.24348,9.27738,1033806.5046329,0
+PFS.US,D,20080722,000000,9.18565,9.89244,8.84345,9.74328,1532507.967601,0
+PFS.US,D,20080723,000000,9.71228,10.0174,9.505,9.60477,1712177.1431927,0
+PFS.US,D,20080724,000000,9.83631,10.0727,9.28997,9.38974,1445290.5225974,0
+PFS.US,D,20080725,000000,9.42655,9.60477,9.16066,9.27254,1196528.777292,0
+PFS.US,D,20080728,000000,9.12521,9.30547,8.81022,8.91637,1762756.6539125,0
+PFS.US,D,20080729,000000,8.90883,9.17219,8.74348,8.92839,2996234.1189323,0
+PFS.US,D,20080730,000000,9.02099,9.1502,8.8232,9.04521,1833157.2788207,0
+PFS.US,D,20080731,000000,8.80382,9.08124,8.71811,8.96559,1480635.8877388,0
+PFS.US,D,20080801,000000,8.9711,9.18565,8.78717,9.08598,952791.73966689,0
+PFS.US,D,20080804,000000,9.06321,9.16551,8.66463,8.97682,884869.91548616,0
+PFS.US,D,20080805,000000,8.9711,9.36843,8.9711,9.32387,867931.27178144,0
+PFS.US,D,20080806,000000,9.21345,9.24348,8.8167,8.9032,1570853.4972215,0
+PFS.US,D,20080807,000000,8.75035,9.00869,8.71539,8.8167,1609818.4689227,0
+PFS.US,D,20080808,000000,8.70173,9.35293,8.70173,9.25996,861517.98143623,0
+PFS.US,D,20080811,000000,9.32387,9.82367,9.17219,9.71228,1194705.552767,0
+PFS.US,D,20080812,000000,9.67064,9.84982,9.32775,9.39458,1308808.8488925,0
+PFS.US,D,20080813,000000,9.35778,9.38393,8.90883,9.15494,1134477.1992322,0
+PFS.US,D,20080814,000000,9.06321,9.4682,8.92839,9.41396,854475.95737883,0
+PFS.US,D,20080815,000000,9.505,9.9235,8.75685,9.66288,1356174.4876155,0
+PFS.US,D,20080818,000000,9.68323,9.68323,9.25996,9.48564,1180403.6675204,0
+PFS.US,D,20080819,000000,9.30547,9.39458,9.08124,9.2987,1069097.1523904,0
+PFS.US,D,20080820,000000,9.32387,9.33841,8.79908,9.00869,1124471.1448172,0
+PFS.US,D,20080821,000000,8.91637,8.98244,8.73718,8.89022,1018442.2762173,0
+PFS.US,D,20080822,000000,8.9711,9.36843,8.9711,9.32775,885864.12002615,0
+PFS.US,D,20080825,000000,9.24348,9.2987,8.98892,9.10788,754067.49326049,0
+PFS.US,D,20080826,000000,9.11369,9.20667,8.87899,9.06981,807515.02081539,0
+PFS.US,D,20080827,000000,9.08124,9.25996,8.9711,9.10788,787534.916493,0
+PFS.US,D,20080828,000000,9.20667,9.38393,9.02099,9.36843,808307.90667905,0
+PFS.US,D,20080829,000000,9.27254,9.48564,9.1502,9.36843,637834.34877974,0
+PFS.US,D,20080902,000000,9.59024,9.6193,9.17703,9.36358,950491.54473947,0
+PFS.US,D,20080903,000000,9.33355,9.8082,9.25316,9.76169,1107609.9313726,0
+PFS.US,D,20080904,000000,9.60477,9.69098,9.30935,9.35293,872961.14147909,0
+PFS.US,D,20080905,000000,9.33355,9.79075,9.24735,9.73262,942649.40799411,0
+PFS.US,D,20080908,000000,9.83631,10.6189,9.83631,10.2432,2113381.5198232,0
+PFS.US,D,20080909,000000,10.2014,10.4126,9.96603,10.0174,1966106.0678571,0
+PFS.US,D,20080910,000000,10.1394,10.1946,9.57281,9.94664,1524381.9199019,0
+PFS.US,D,20080911,000000,9.83044,10.0571,9.36843,9.91668,2425542.1297147,0
+PFS.US,D,20080912,000000,9.75104,10.4126,9.75104,10.2546,1315003.2697024,0
+PFS.US,D,20080915,000000,9.98057,10.3767,9.76847,9.79075,1296150.5499675,0
+PFS.US,D,20080916,000000,9.42655,10.4223,9.34615,10.3845,1751946.3571957,0
+PFS.US,D,20080917,000000,10.1036,10.37,9.505,9.54569,1591821.611663,0
+PFS.US,D,20080918,000000,9.64062,11.4442,9.31516,11.2117,3013528.9418335,0
+PFS.US,D,20080919,000000,11.1893,13.2322,9.30935,11.9828,2744923.3694635,0
+PFS.US,D,20080922,000000,10.5201,11.9295,9.69098,9.82367,733238.75328715,0
+PFS.US,D,20080923,000000,9.73747,10.029,9.41396,9.64933,674327.7465779,0
+PFS.US,D,20080924,000000,9.84982,9.9874,9.40136,9.90016,734987.64476248,0
+PFS.US,D,20080925,000000,9.95248,10.4446,9.5205,9.5205,1200658.3911653,0
+PFS.US,D,20080926,000000,9.35293,10.2247,9.15494,10.1638,703156.58102725,0
+PFS.US,D,20080929,000000,9.28319,11.0616,9.0022,9.16066,932943.78298845,0
+PFS.US,D,20080930,000000,9.41977,10.2925,9.19234,10.1453,755083.37827332,0
+PFS.US,D,20081001,000000,9.96118,10.1453,9.40136,9.88763,608519.25229682,0
+PFS.US,D,20081002,000000,9.83631,9.9235,9.56506,9.76169,587795.81747724,0
+PFS.US,D,20081003,000000,9.83044,10.0901,8.73718,8.73718,862784.74049187,0
+PFS.US,D,20081006,000000,8.62754,9.55925,8.28969,9.32387,973756.75689805,0
+PFS.US,D,20081007,000000,9.41977,9.64062,8.14255,8.1596,736535.21756149,0
+PFS.US,D,20081008,000000,8.00016,8.59567,7.66416,7.68682,693519.0946505,0
+PFS.US,D,20081009,000000,7.96269,8.28969,6.80276,6.81477,1819746.3577673,0
+PFS.US,D,20081010,000000,6.64226,7.89208,6.53804,7.63772,1872398.9346515,0
+PFS.US,D,20081013,000000,8.31894,8.31894,7.77903,8.30672,1322957.9384259,0
+PFS.US,D,20081014,000000,8.30672,9.18565,8.12395,8.51063,1350609.8329214,0
+PFS.US,D,20081015,000000,8.36408,8.63286,7.91522,8.04337,1322947.6143912,0
+PFS.US,D,20081016,000000,8.11097,8.19225,7.42298,7.92703,1496254.0874075,0
+PFS.US,D,20081017,000000,7.66977,8.24659,7.23273,7.37337,2039313.7977956,0
+PFS.US,D,20081020,000000,7.67451,7.69322,7.17103,7.67451,896169.5714469,0
+PFS.US,D,20081021,000000,7.50869,7.76044,7.42298,7.58947,1021415.5982062,0
+PFS.US,D,20081022,000000,7.4654,7.79221,7.4654,7.66977,1218721.3222469,0
+PFS.US,D,20081023,000000,7.68111,8.28969,7.58473,7.97023,2195900.4966424,0
+PFS.US,D,20081024,000000,7.44651,8.1162,7.38625,7.63772,1301706.9454339,0
+PFS.US,D,20081027,000000,7.63055,8.12976,7.48564,7.73061,873557.87068377,0
+PFS.US,D,20081028,000000,8.17868,8.20967,7.51412,7.84509,1385558.7551309,0
+PFS.US,D,20081029,000000,7.83541,8.05005,7.50869,7.6443,1074222.0032072,0
+PFS.US,D,20081030,000000,7.6443,8.44379,7.6443,8.40011,861091.59880382,0
+PFS.US,D,20081031,000000,8.27767,9.09451,8.05441,9.00869,1138520.0912141,0
+PFS.US,D,20081103,000000,8.9468,9.25316,8.63926,9.22411,742609.87956908,0
+PFS.US,D,20081104,000000,9.5205,10.0774,9.31516,10.0106,1363137.016606,0
+PFS.US,D,20081105,000000,9.57765,9.9235,9.33355,9.39458,1240451.3504483,0
+PFS.US,D,20081106,000000,9.2987,9.59605,9.06981,9.17703,1021169.8861806,0
+PFS.US,D,20081107,000000,9.18565,9.25996,8.89022,9.15494,905520.04965948,0
+PFS.US,D,20081110,000000,9.27254,9.40814,9.0022,9.33355,955169.36485442,0
+PFS.US,D,20081111,000000,9.21829,9.77524,9.06981,9.52535,1153668.5473048,0
+PFS.US,D,20081112,000000,9.31516,9.59605,8.87899,8.89759,931508.74216747,0
+PFS.US,D,20081113,000000,9.05082,10.1269,8.70173,10.121,1158970.971518,0
+PFS.US,D,20081114,000000,9.91668,10.2315,9.25316,9.25316,1074034.1057759,0
+PFS.US,D,20081117,000000,9.1502,9.90016,9.03939,9.47401,819861.53389302,0
+PFS.US,D,20081118,000000,9.54956,9.75394,8.78262,9.25996,833617.27770491,0
+PFS.US,D,20081119,000000,9.20667,9.52535,8.63286,8.64556,967988.71872054,0
+PFS.US,D,20081120,000000,8.39459,8.72353,7.93836,8.00628,1192431.1679263,0
+PFS.US,D,20081121,000000,8.24659,8.2829,7.37337,8.20967,1730088.3109646,0
+PFS.US,D,20081124,000000,8.68275,9.66288,8.19225,9.26576,1613740.5696989,0
+PFS.US,D,20081125,000000,9.41977,9.41977,8.74348,9.06981,1174884.4385787,0
+PFS.US,D,20081126,000000,8.7614,9.19234,8.7614,9.19234,1475554.3978678,0
+PFS.US,D,20081128,000000,9.09451,9.28319,8.99561,9.21345,439970.09446247,0
+PFS.US,D,20081201,000000,8.89022,9.11949,7.73061,7.74261,1356260.1771034,0
+PFS.US,D,20081202,000000,7.79851,8.36833,7.77167,8.35788,1036778.7942181,0
+PFS.US,D,20081203,000000,8.24047,8.81022,8.1162,8.59567,1062437.1176163,0
+PFS.US,D,20081204,000000,8.59567,8.64556,8.11097,8.28969,986116.69122077,0
+PFS.US,D,20081205,000000,8.18653,8.75035,7.80615,8.75035,1127514.6702417,0
+PFS.US,D,20081208,000000,8.98244,9.19234,8.75035,9.02099,835289.77132358,0
+PFS.US,D,20081209,000000,8.8295,9.39458,8.81022,8.96074,866848.28054317,0
+PFS.US,D,20081210,000000,8.90883,9.0022,8.45018,8.67006,1057077.9112123,0
+PFS.US,D,20081211,000000,8.53077,8.63286,7.98361,8.02981,806081.01239788,0
+PFS.US,D,20081212,000000,8.00016,8.53077,7.85013,8.5237,882027.70873786,0
+PFS.US,D,20081215,000000,8.49746,8.62037,7.92025,8.19225,617692.15711284,0
+PFS.US,D,20081216,000000,8.2648,8.78717,8.24659,8.74348,915152.3740189,0
+PFS.US,D,20081217,000000,8.66463,8.98892,8.53514,8.89759,1065087.2973195,0
+PFS.US,D,20081218,000000,8.93352,9.27254,8.88363,9.17703,1181330.7658349,0
+PFS.US,D,20081219,000000,9.32387,9.47885,8.9032,9.04521,2475004.5798818,0
+PFS.US,D,20081222,000000,9.08598,9.22411,8.87434,9.11949,558251.52742435,0
+PFS.US,D,20081223,000000,9.16551,9.24735,8.99561,9.17219,559023.76521865,0
+PFS.US,D,20081224,000000,9.07455,9.22411,8.9468,9.16066,282240.52497609,0
+PFS.US,D,20081226,000000,9.23573,9.30935,9.06321,9.30547,379790.26389065,0
+PFS.US,D,20081229,000000,9.24348,9.25316,8.87434,8.9711,575915.95076729,0
+PFS.US,D,20081230,000000,9.06321,9.21829,8.89022,9.19234,741222.32930766,0
+PFS.US,D,20081231,000000,9.19902,9.47885,9.11369,9.40136,653520.6870774,0
+PFS.US,D,20090102,000000,9.24348,9.43332,9.11369,9.20667,327440.18122259,0
+PFS.US,D,20090105,000000,9.23573,9.36843,8.76886,8.83685,733842.70931611,0
+PFS.US,D,20090106,000000,8.89759,9.32775,8.69456,9.16066,929606.02257537,0
+PFS.US,D,20090107,000000,8.96559,9.33841,8.93352,9.11949,1132255.4669683,0
+PFS.US,D,20090108,000000,9.03184,9.28997,8.85574,9.19902,546728.87231444,0
+PFS.US,D,20090109,000000,9.12521,9.16551,8.7614,8.79375,619087.966602,0
+PFS.US,D,20090112,000000,8.83685,8.83685,8.55363,8.57301,601612.47309377,0
+PFS.US,D,20090113,000000,8.5237,8.87899,8.43091,8.87434,693246.54013486,0
+PFS.US,D,20090114,000000,8.67006,8.71811,8.46065,8.53077,721994.84711368,0
+PFS.US,D,20090115,000000,8.51063,8.9032,8.22159,8.64556,933449.66068793,0
+PFS.US,D,20090116,000000,8.89022,9.14439,8.57726,9.06321,1187283.6042332,0
+PFS.US,D,20090120,000000,9.00869,9.20667,8.47914,8.53077,1114127.4944681,0
+PFS.US,D,20090121,000000,8.71811,8.93352,8.07475,8.9218,1460055.9570014,0
+PFS.US,D,20090122,000000,8.84345,8.84345,8.19757,8.36833,1041332.7259169,0
+PFS.US,D,20090123,000000,7.53872,8.54733,7.53872,8.54143,1433543.835935,0
+PFS.US,D,20090126,000000,8.5607,8.78262,8.35168,8.50346,749516.65877214,0
+PFS.US,D,20090127,000000,8.51063,8.62037,8.1162,8.39459,1030130.1158821,0
+PFS.US,D,20090128,000000,8.63926,8.79908,8.54733,8.79908,1383514.5962637,0
+PFS.US,D,20090129,000000,8.47914,8.6165,6.913,6.98042,1693456.5711016,0
+PFS.US,D,20090130,000000,6.9251,7.17694,6.62435,6.71637,1177409.6974622,0
+PFS.US,D,20090202,000000,6.62435,6.67985,6.35992,6.63026,1179314.4818613,0
+PFS.US,D,20090203,000000,6.66086,6.67365,6.2368,6.39072,1009525.4074614,0
+PFS.US,D,20090204,000000,6.37831,6.51926,6.26761,6.32282,1079248.7756945,0
+PFS.US,D,20090205,000000,6.2617,6.64226,6.18779,6.48874,1151929.9798641,0
+PFS.US,D,20090206,000000,6.51926,6.78427,6.47654,6.75327,939672.98879495,0
+PFS.US,D,20090209,000000,6.7339,6.87009,6.58115,6.71085,688025.67579556,0
+PFS.US,D,20090210,000000,6.64818,6.78427,6.27389,6.28611,993890.68933722,0
+PFS.US,D,20090211,000000,6.29832,6.55006,6.2001,6.32282,930794.3189674,0
+PFS.US,D,20090212,000000,6.17559,6.36592,6.09558,6.31671,1307190.0402542,0
+PFS.US,D,20090213,000000,6.29832,6.29832,5.68372,6.11398,1198384.0063246,0
+PFS.US,D,20090217,000000,5.94205,5.99727,5.69022,5.70824,1086798.7422582,0
+PFS.US,D,20090218,000000,5.76984,5.90525,5.53639,5.64071,1140619.9998686,0
+PFS.US,D,20090219,000000,5.65302,5.74543,5.5181,5.5241,930034.47001472,0
+PFS.US,D,20090220,000000,5.43818,5.74543,5.28437,5.59772,1677163.1795646,0
+PFS.US,D,20090223,000000,5.67762,5.70214,5.29066,5.32147,1107277.4974559,0
+PFS.US,D,20090224,000000,5.39517,5.5117,5.14915,5.4935,1335538.8070907,0
+PFS.US,D,20090225,000000,5.46288,5.4935,5.10624,5.35818,1061236.4323826,0
+PFS.US,D,20090226,000000,5.46288,5.83125,5.41368,5.56129,873533.09300053,0
+PFS.US,D,20090227,000000,5.4874,5.91726,5.4687,5.73913,1155235.7357696,0
+PFS.US,D,20090302,000000,5.61621,5.93595,5.61621,5.69022,1043962.2575508,0
+PFS.US,D,20090303,000000,5.77613,5.80083,5.6104,5.63472,1096739.7552547,0
+PFS.US,D,20090304,000000,5.69022,5.78844,5.28437,5.46288,787211.77420741,0
+PFS.US,D,20090305,000000,5.401,5.5055,4.97702,5.00172,973224.03670839,0
+PFS.US,D,20090306,000000,5.03243,5.19254,4.8296,5.00754,869350.82655037,0
+PFS.US,D,20090309,000000,4.93431,5.09394,4.7989,4.85421,499385.94646771,0
+PFS.US,D,20090310,000000,4.8851,5.32748,4.8851,5.31517,909526.80752002,0
+PFS.US,D,20090311,000000,5.32748,5.59162,5.24746,5.31517,1056821.875152,0
+PFS.US,D,20090312,000000,5.25366,5.92946,5.08164,5.88025,1008542.5593596,0
+PFS.US,D,20090313,000000,5.89866,5.94806,5.72082,5.83753,637637.1597173,0
+PFS.US,D,20090316,000000,5.91726,6.16329,5.76364,5.80083,679001.43707899,0
+PFS.US,D,20090317,000000,5.81284,6.24939,5.78243,6.24309,782919.04058614,0
+PFS.US,D,20090318,000000,6.1939,6.75327,6.07707,6.70435,1053426.3001448,0
+PFS.US,D,20090319,000000,6.71637,6.75327,6.2185,6.31052,849744.45228351,0
+PFS.US,D,20090320,000000,6.30452,6.50724,6.24309,6.27389,841204.41079358,0
+PFS.US,D,20090323,000000,6.75908,7.09694,6.45213,7.08492,1068144.2439891,0
+PFS.US,D,20090324,000000,6.90603,7.13966,6.39072,6.42152,996946.60360344,0
+PFS.US,D,20090325,000000,6.51316,6.8201,6.37183,6.77807,912891.41042327,0
+PFS.US,D,20090326,000000,6.86408,6.95067,6.59278,6.89489,969310.19516,0
+PFS.US,D,20090327,000000,6.75908,6.8881,6.52594,6.54406,689110.73184076,0
+PFS.US,D,20090330,000000,6.37831,6.54406,6.1939,6.42152,1211308.6653445,0
+PFS.US,D,20090331,000000,6.53194,6.75908,6.42723,6.64226,1137477.3637111,0
+PFS.US,D,20090401,000000,6.53194,6.8201,6.36592,6.71085,692637.42208855,0
+PFS.US,D,20090402,000000,6.89489,7.07902,6.75908,6.80276,1101026.2944552,0
+PFS.US,D,20090403,000000,6.77807,6.9623,6.70435,6.91852,1061317.9922567,0
+PFS.US,D,20090406,000000,6.79628,7.09694,6.58686,6.76508,627813.84071624,0
+PFS.US,D,20090407,000000,6.64818,6.91852,6.61176,6.65448,781646.0871097,0
+PFS.US,D,20090408,000000,6.69167,6.8077,6.49494,6.66706,403760.6076181,0
+PFS.US,D,20090409,000000,6.85167,7.30576,6.74019,7.28717,953215.0250889,0
+PFS.US,D,20090413,000000,7.17103,7.66416,7.07282,7.6194,846017.47576289,0
+PFS.US,D,20090414,000000,7.5266,7.55044,6.77807,6.8201,1013594.1095301,0
+PFS.US,D,20090415,000000,6.63636,6.77807,6.37831,6.74678,1087839.4049543,0
+PFS.US,D,20090416,000000,6.8387,7.05393,6.59278,6.96821,977894.62999907,0
+PFS.US,D,20090417,000000,6.99271,7.28106,6.845,7.15291,775555.93905008,0
+PFS.US,D,20090420,000000,6.95067,7.01712,6.38451,6.41504,1114036.6429629,0
+PFS.US,D,20090421,000000,6.36592,6.79047,6.07707,6.78427,1279802.4410466,0
+PFS.US,D,20090422,000000,6.48254,6.77148,6.1939,6.27389,1096041.85051,0
+PFS.US,D,20090423,000000,6.35992,6.35992,5.97858,6.14488,1346479.1866447,0
+PFS.US,D,20090424,000000,6.1939,6.55664,6.14488,6.40884,1152604.1393289,0
+PFS.US,D,20090427,000000,6.24939,6.40292,6.14488,6.24939,1095029.0627076,0
+PFS.US,D,20090428,000000,6.18779,6.60576,6.12018,6.42723,751639.280303,0
+PFS.US,D,20090429,000000,6.51316,6.8201,6.35334,6.77807,777235.65949304,0
+PFS.US,D,20090430,000000,6.8201,6.845,6.54406,6.55664,748981.87377554,0
+PFS.US,D,20090501,000000,6.55664,6.8263,6.42152,6.48874,813576.26157789,0
+PFS.US,D,20090504,000000,6.54406,6.71085,6.33522,6.67365,943753.04730175,0
+PFS.US,D,20090505,000000,6.60576,6.64226,6.2368,6.32912,1221636.8296416,0
+PFS.US,D,20090506,000000,6.30452,6.59936,6.2244,6.45213,1362898.5314047,0
+PFS.US,D,20090507,000000,6.51316,6.71085,6.26761,6.31052,1308668.4420208,0
+PFS.US,D,20090508,000000,6.29221,6.95067,6.29221,6.95067,1246163.6388384,0
+PFS.US,D,20090511,000000,6.80276,6.80276,6.31671,6.33522,1250792.9359903,0
+PFS.US,D,20090512,000000,6.35992,6.40292,5.88685,6.04618,1159461.3631655,0
+PFS.US,D,20090513,000000,5.88685,5.94205,5.68372,5.69022,1028858.1948092,0
+PFS.US,D,20090514,000000,5.72684,5.94806,5.61621,5.87445,877216.70857551,0
+PFS.US,D,20090515,000000,5.86843,5.94205,5.73284,5.81914,1002762.1323405,0
+PFS.US,D,20090518,000000,5.94806,6.38451,5.94806,6.35992,1151918.6234259,0
+PFS.US,D,20090519,000000,6.36592,6.39643,6.12648,6.1506,1225556.8656107,0
+PFS.US,D,20090520,000000,6.23119,6.51316,5.97295,6.00318,1827581.2676884,0
+PFS.US,D,20090521,000000,5.94806,5.97295,5.72684,5.85585,1197583.8936366,0
+PFS.US,D,20090522,000000,5.88685,5.88685,5.72082,5.72082,467227.61083303,0
+PFS.US,D,20090526,000000,5.67181,6.11398,5.66561,6.11398,822938.09622861,0
+PFS.US,D,20090527,000000,6.08948,6.08948,5.75773,5.81284,986251.93607512,0
+PFS.US,D,20090528,000000,5.84965,5.96637,5.68372,5.91145,980348.65304326,0
+PFS.US,D,20090529,000000,5.94806,6.04618,5.83125,6.04618,785257.43444189,0
+PFS.US,D,20090601,000000,6.14488,6.24939,5.98477,6.06498,772590.87628907,0
+PFS.US,D,20090602,000000,6.01557,6.1506,5.81914,5.91726,805242.70078161,0
+PFS.US,D,20090603,000000,5.86205,5.94806,5.81284,5.89866,462617.92934698,0
+PFS.US,D,20090604,000000,5.92356,6.35334,5.88685,6.31671,1147754.9402382,0
+PFS.US,D,20090605,000000,6.34761,6.39072,5.99727,6.2061,1207498.0641428,0
+PFS.US,D,20090608,000000,6.08948,6.2617,6.02788,6.16329,783347.4880255,0
+PFS.US,D,20090609,000000,6.2185,6.27389,6.12648,6.1939,585215.84120991,0
+PFS.US,D,20090610,000000,6.29832,6.29832,6.02216,6.1814,816917.11920136,0
+PFS.US,D,20090611,000000,6.2185,6.66086,6.14488,6.45213,1450235.7352107,0
+PFS.US,D,20090612,000000,6.40884,6.59278,6.2368,6.38451,792983.94199879,0
+PFS.US,D,20090615,000000,6.30452,6.34761,6.06498,6.1814,724008.03387691,0
+PFS.US,D,20090616,000000,6.2617,6.29832,6.04037,6.1322,546337.59139995,0
+PFS.US,D,20090617,000000,6.12018,6.15689,5.83753,5.98477,996420.07783459,0
+PFS.US,D,20090618,000000,5.95426,6.03408,5.83753,5.92356,426257.71159624,0
+PFS.US,D,20090619,000000,5.99727,6.06498,5.83753,5.86205,1507190.3373474,0
+PFS.US,D,20090622,000000,5.90525,5.91145,5.77613,5.83753,911732.02132835,0
+PFS.US,D,20090623,000000,5.86843,5.94806,5.80083,5.83753,961745.77494762,0
+PFS.US,D,20090624,000000,5.88025,5.88025,5.78243,5.84384,665763.9598082,0
+PFS.US,D,20090625,000000,5.80083,5.89866,5.65302,5.89866,827421.82449152,0
+PFS.US,D,20090626,000000,5.87445,5.91145,5.75134,5.83753,1281418.1524746,0
+PFS.US,D,20090629,000000,5.78243,5.94205,5.5303,5.71463,839729.10623735,0
+PFS.US,D,20090630,000000,5.73913,5.73913,5.5303,5.59162,587439.63828068,0
+PFS.US,D,20090701,000000,5.65302,5.78844,5.65302,5.76984,467298.84667234,0
+PFS.US,D,20090702,000000,5.67762,5.67762,5.40748,5.40748,1192326.895176,0
+PFS.US,D,20090706,000000,5.44448,5.64071,5.38278,5.61621,729230.96302313,0
+PFS.US,D,20090707,000000,5.6043,5.65902,5.4687,5.4995,588128.25139404,0
+PFS.US,D,20090708,000000,5.5426,5.73284,5.35818,5.45029,772332.775422,0
+PFS.US,D,20090709,000000,5.5426,5.78844,5.5181,5.6043,1152198.4047659,0
+PFS.US,D,20090710,000000,5.58561,5.70824,5.53639,5.68372,618034.91506432,0
+PFS.US,D,20090713,000000,5.69632,5.96046,5.64071,5.96046,1028719.8527444,0
+PFS.US,D,20090714,000000,5.97295,6.05858,5.84965,5.97295,637116.82836927,0
+PFS.US,D,20090715,000000,6.12018,6.2185,5.97295,6.21249,1189516.6929352,0
+PFS.US,D,20090716,000000,6.1939,6.39072,5.98477,6.35334,1059197.4355326,0
+PFS.US,D,20090717,000000,6.37183,6.47654,6.11398,6.2617,1385550.4959032,0
+PFS.US,D,20090720,000000,6.34132,6.42723,6.34132,6.37831,712582.42469301,0
+PFS.US,D,20090721,000000,6.43974,6.44593,6.05858,6.1814,723261.6061693,0
+PFS.US,D,20090722,000000,6.14488,6.31052,6.08347,6.29221,896762.17103772,0
+PFS.US,D,20090723,000000,6.25521,6.75327,6.25521,6.71637,1450966.6768663,0
+PFS.US,D,20090724,000000,6.72276,6.85798,6.61825,6.78427,675815.43997575,0
+PFS.US,D,20090727,000000,6.74019,7.15291,6.65448,7.01122,1535229.3831435,0
+PFS.US,D,20090728,000000,6.9374,7.16416,6.8077,7.06041,721384.6966639,0
+PFS.US,D,20090729,000000,6.86408,7.09694,6.71085,6.99271,582872.28533682,0
+PFS.US,D,20090730,000000,7.10991,7.31884,6.99881,7.2399,703345.51086195,0
+PFS.US,D,20090731,000000,7.17694,7.31884,7.1166,7.27545,473729.68787651,0
+PFS.US,D,20090803,000000,7.34267,7.37337,7.29975,7.31196,713984.42860298,0
+PFS.US,D,20090804,000000,7.27545,7.53417,7.17694,7.45183,575777.60870253,0
+PFS.US,D,20090805,000000,7.47227,7.53417,7.31196,7.41125,557129.30485429,0
+PFS.US,D,20090806,000000,7.5266,7.61194,7.15291,7.28717,699656.73326965,0
+PFS.US,D,20090807,000000,7.42937,7.79221,7.34916,7.68682,1076533.5545727,0
+PFS.US,D,20090810,000000,7.67451,7.98361,7.60526,7.65689,548642.9483447,0
+PFS.US,D,20090811,000000,7.63055,7.6443,7.21908,7.33105,492264.42734324,0
+PFS.US,D,20090812,000000,7.33657,7.50317,7.29259,7.42298,655179.75945098,0
+PFS.US,D,20090813,000000,7.4654,7.4654,7.16416,7.28717,370752.60392899,0
+PFS.US,D,20090814,000000,7.26887,7.30576,6.9623,7.14614,652527.51494086,0
+PFS.US,D,20090817,000000,6.9746,7.0303,6.71085,6.72276,1202486.7777077,0
+PFS.US,D,20090818,000000,6.8387,6.8387,6.69167,6.77148,399285.13858294,0
+PFS.US,D,20090819,000000,6.74678,6.87009,6.63026,6.78427,307855.48742857,0
+PFS.US,D,20090820,000000,6.78427,6.89489,6.74019,6.876,481205.3213906,0
+PFS.US,D,20090821,000000,6.93092,7.21385,6.93092,7.12231,683158.92584591,0
+PFS.US,D,20090824,000000,7.16416,7.18953,6.8881,6.9374,484620.5120638,0
+PFS.US,D,20090825,000000,6.95562,7.00462,6.77807,6.9251,537189.46426716,0
+PFS.US,D,20090826,000000,6.89489,7.17103,6.89489,7.04133,471439.81698378,0
+PFS.US,D,20090827,000000,7.06711,7.09694,6.74019,6.99271,395083.25646687,0
+PFS.US,D,20090828,000000,7.04133,7.04133,6.77807,6.86408,379501.19091953,0
+PFS.US,D,20090831,000000,6.8077,6.85798,6.64818,6.77148,735276.71773361,0
+PFS.US,D,20090901,000000,6.74678,6.86408,6.57496,6.61825,908823.74075809,0
+PFS.US,D,20090902,000000,6.58115,6.62435,6.53804,6.56275,541933.35820409,0
+PFS.US,D,20090903,000000,6.58686,6.65448,6.54406,6.64818,789027.77190819,0
+PFS.US,D,20090904,000000,6.65448,6.69796,6.50724,6.61825,350687.84252219,0
+PFS.US,D,20090908,000000,6.66086,6.72276,6.55006,6.67365,330382.53110729,0
+PFS.US,D,20090909,000000,6.67365,6.86408,6.58686,6.80276,439708.89638498,0
+PFS.US,D,20090910,000000,6.78427,6.8263,6.62435,6.81477,319577.39640786,0
+PFS.US,D,20090911,000000,6.83289,6.87009,6.72276,6.83289,268314.43459194,0
+PFS.US,D,20090914,000000,6.77807,6.8387,6.68538,6.75908,334258.17372736,0
+PFS.US,D,20090915,000000,6.72276,6.89489,6.57496,6.8387,425498.89504703,0
+PFS.US,D,20090916,000000,6.913,7.50317,6.876,7.41125,552098.40275316,0
+PFS.US,D,20090917,000000,7.42298,7.4654,7.06711,7.07282,393771.07165863,0
+PFS.US,D,20090918,000000,7.09694,7.15291,6.8387,7.10991,685902.02186123,0
+PFS.US,D,20090921,000000,6.96821,7.05393,6.87009,7.01712,365971.5434672,0
+PFS.US,D,20090922,000000,7.09694,7.09694,6.77807,7.00462,340477.37222053,0
+PFS.US,D,20090923,000000,6.99881,7.09074,6.8881,6.913,350845.80025286,0
+PFS.US,D,20090924,000000,6.9251,6.9746,6.42723,6.55664,898191.01743787,0
+PFS.US,D,20090925,000000,6.53194,6.55006,6.1814,6.33522,1140382.5470709,0
+PFS.US,D,20090928,000000,6.30452,6.52594,6.28611,6.47654,377908.19236791,0
+PFS.US,D,20090929,000000,6.50104,6.51926,6.32282,6.45213,728136.6153467,0
+PFS.US,D,20090930,000000,6.45213,6.45213,6.15689,6.32282,507186.78707433,0
+PFS.US,D,20091001,000000,6.34761,6.39072,6.09558,6.2061,671859.26988515,0
+PFS.US,D,20091002,000000,6.12648,6.28611,6.03408,6.2368,612516.71852616,0
+PFS.US,D,20091005,000000,6.2368,6.32912,6.1385,6.25521,698862.81500252,0
+PFS.US,D,20091006,000000,6.35334,6.48254,6.26761,6.47044,604250.26395533,0
+PFS.US,D,20091007,000000,6.42723,6.57496,6.2801,6.56846,466779.54772778,0
+PFS.US,D,20091008,000000,6.61825,6.72276,6.49494,6.72276,668455.4356501,0
+PFS.US,D,20091009,000000,6.69796,6.90603,6.68538,6.89489,454913.10226292,0
+PFS.US,D,20091012,000000,6.90603,6.90603,6.74019,6.78427,191075.16910961,0
+PFS.US,D,20091013,000000,6.77807,6.77807,6.50724,6.67365,319769.42345297,0
+PFS.US,D,20091014,000000,6.77807,6.79047,6.63026,6.76508,262573.23890461,0
+PFS.US,D,20091015,000000,6.7339,6.8201,6.61176,6.7339,381268.66565729,0
+PFS.US,D,20091016,000000,6.69796,6.75327,6.54406,6.68538,509526.21333355,0
+PFS.US,D,20091019,000000,6.77807,6.77807,6.58115,6.68538,198524.99253702,0
+PFS.US,D,20091020,000000,6.65448,6.69167,6.37831,6.40292,491270.22280326,0
+PFS.US,D,20091021,000000,6.36592,6.48254,5.99146,6.05267,1010262.5435378,0
+PFS.US,D,20091022,000000,6.08347,6.61176,6.03408,6.51316,2324056.8687789,0
+PFS.US,D,20091023,000000,6.56846,6.75908,6.41504,6.48254,741444.29605334,0
+PFS.US,D,20091026,000000,6.51926,6.64818,6.29832,6.55664,900900.04413875,0
+PFS.US,D,20091027,000000,6.64226,6.85167,6.55664,6.75908,1373665.4671758,0
+PFS.US,D,20091028,000000,6.69167,6.876,6.64226,6.75327,1171478.5395367,0
+PFS.US,D,20091029,000000,6.79047,6.876,6.64818,6.80276,1065808.9473439,0
+PFS.US,D,20091030,000000,6.76508,6.845,6.56275,6.60576,961551.68309557,0
+PFS.US,D,20091102,000000,6.63636,6.71637,6.17559,6.42723,1075756.154761,0
+PFS.US,D,20091103,000000,6.38451,6.46424,6.24939,6.41504,756423.43797518,0
+PFS.US,D,20091104,000000,6.56275,6.65448,6.37831,6.40292,1491708.4149365,0
+PFS.US,D,20091105,000000,6.44593,6.53804,6.32282,6.47044,1022877.4815172,0
+PFS.US,D,20091106,000000,6.40884,6.53194,6.33522,6.39072,784382.98870422,0
+PFS.US,D,20091109,000000,6.44593,6.47654,6.35992,6.47044,576366.07867948,0
+PFS.US,D,20091110,000000,6.41504,6.48874,6.33522,6.39643,564351.99951865,0
+PFS.US,D,20091111,000000,6.44593,6.58686,6.37183,6.58115,556394.23358484,0
+PFS.US,D,20091112,000000,6.53804,6.58115,6.32912,6.35992,606064.19684915,0
+PFS.US,D,20091113,000000,6.43382,6.45803,6.32912,6.42152,560913.06356567,0
+PFS.US,D,20091116,000000,6.48874,6.75327,6.44593,6.63636,674658.11568776,0
+PFS.US,D,20091117,000000,6.57496,6.8881,6.57496,6.81477,508363.72702821,0
+PFS.US,D,20091118,000000,6.80276,6.845,6.71637,6.8201,349913.53992096,0
+PFS.US,D,20091119,000000,6.74019,6.75908,6.47654,6.56846,446053.01569781,0
+PFS.US,D,20091120,000000,6.51316,6.67985,6.45213,6.55664,453361.39985004,0
+PFS.US,D,20091123,000000,6.62435,6.8263,6.61825,6.74678,473581.02177708,0
+PFS.US,D,20091124,000000,6.7339,6.74678,6.53804,6.63636,420099.42490771,0
+PFS.US,D,20091125,000000,6.68538,6.69167,6.51316,6.53194,286619.9804887,0
+PFS.US,D,20091127,000000,6.37831,6.51316,6.27389,6.32912,283497.9924005,0
+PFS.US,D,20091130,000000,6.33522,6.50724,6.2801,6.50104,569044.27328217,0
+PFS.US,D,20091201,000000,6.55006,6.61825,6.45803,6.54406,577809.37872819,0
+PFS.US,D,20091202,000000,6.56846,6.7277,6.50104,6.65448,456012.61195668,0
+PFS.US,D,20091203,000000,6.70435,6.79047,6.52594,6.54406,490822.159698,0
+PFS.US,D,20091204,000000,6.62435,6.75327,6.56275,6.74678,630315.35431998,0
+PFS.US,D,20091207,000000,6.74019,6.8201,6.61825,6.68538,325067.71805239,0
+PFS.US,D,20091208,000000,6.62435,6.75908,6.58115,6.62435,538702.96775172,0
+PFS.US,D,20091209,000000,6.64818,6.74019,6.55006,6.65448,367666.74996219,0
+PFS.US,D,20091210,000000,6.63026,6.69167,6.44593,6.48874,449065.56901836,0
+PFS.US,D,20091211,000000,6.50724,6.55664,6.40884,6.50104,219132.79816814,0
+PFS.US,D,20091214,000000,6.53804,6.58686,6.37831,6.58686,309625.02697327,0
+PFS.US,D,20091215,000000,6.55006,6.61825,6.45803,6.48254,488364.00703994,0
+PFS.US,D,20091216,000000,6.56275,6.58686,6.48254,6.57496,474873.59091941,0
+PFS.US,D,20091217,000000,6.50724,6.55006,6.40292,6.45803,399337.79115982,0
+PFS.US,D,20091218,000000,6.52594,6.56275,6.41504,6.56275,764319.2597009,0
+PFS.US,D,20091221,000000,6.58115,6.68538,6.53194,6.67365,320282.52797673,0
+PFS.US,D,20091222,000000,6.70435,6.7277,6.51316,6.62435,447131.8773222,0
+PFS.US,D,20091223,000000,6.67985,6.69796,6.59936,6.64226,221807.75555454,0
+PFS.US,D,20091224,000000,6.69167,6.7277,6.63636,6.7277,54639.953560804,0
+PFS.US,D,20091228,000000,6.7339,6.7339,6.59936,6.63026,162433.19968803,0
+PFS.US,D,20091229,000000,6.61825,6.69167,6.59936,6.65448,169434.96001018,0
+PFS.US,D,20091230,000000,6.59936,6.68538,6.55664,6.66706,238918.81063848,0
+PFS.US,D,20091231,000000,6.68538,6.69796,6.53804,6.54406,300229.12300809,0
+PFS.US,D,20100104,000000,6.61825,6.66086,6.52594,6.59936,284937.16283535,0
+PFS.US,D,20100105,000000,6.59936,6.60576,6.34761,6.40292,587967.19645298,0
+PFS.US,D,20100106,000000,6.38451,6.57496,6.35992,6.50104,656900.77603267,0
+PFS.US,D,20100107,000000,6.50104,6.68538,6.45213,6.62435,480254.47779628,0
+PFS.US,D,20100108,000000,6.58115,7.06041,6.52594,7.04734,906457.47200871,0
+PFS.US,D,20100111,000000,7.07282,7.14614,6.90117,6.95067,557208.79992135,0
+PFS.US,D,20100112,000000,6.87009,6.913,6.75327,6.78427,426942.19509574,0
+PFS.US,D,20100113,000000,6.79047,7.00462,6.67985,6.91852,352645.27949814,0
+PFS.US,D,20100114,000000,6.913,7.1166,6.876,7.08492,400243.20900152,0
+PFS.US,D,20100115,000000,7.0303,7.14614,6.79628,6.876,628759.52229323,0
+PFS.US,D,20100119,000000,6.83289,7.21908,6.8263,7.19632,570577.39243261,0
+PFS.US,D,20100120,000000,7.14614,7.25656,6.93092,7.12231,700772.7614189,0
+PFS.US,D,20100121,000000,7.15291,7.4654,7.12813,7.36021,1373754.2538741,0
+PFS.US,D,20100122,000000,7.33105,7.60149,7.09694,7.12813,751835.43696198,0
+PFS.US,D,20100125,000000,7.20784,7.26189,6.876,7.01712,500919.06561817,0
+PFS.US,D,20100126,000000,6.99881,7.10343,6.93092,6.98709,516159.4056175,0
+PFS.US,D,20100127,000000,6.9374,7.21908,6.913,7.19632,559910.59979793,0
+PFS.US,D,20100128,000000,7.18953,7.37337,6.77807,6.8201,970436.54734392,0
+PFS.US,D,20100129,000000,6.88257,7.21908,6.86408,7.00462,1035024.7407254,0
+PFS.US,D,20100201,000000,6.8387,6.85798,6.55664,6.63026,1380051.9150309,0
+PFS.US,D,20100202,000000,6.62435,6.62435,6.37831,6.46424,1076056.5841703,0
+PFS.US,D,20100203,000000,6.46424,6.48254,6.30452,6.35334,724275.42637519,0
+PFS.US,D,20100204,000000,6.50724,6.53804,6.23119,6.34132,1354432.8229645,0
+PFS.US,D,20100205,000000,6.39072,6.53804,6.1506,6.34132,1004079.4791661,0
+PFS.US,D,20100208,000000,6.37831,6.37831,6.2244,6.24939,710735.45488818,0
+PFS.US,D,20100209,000000,6.31052,6.39643,6.2617,6.29221,942295.29360448,0
+PFS.US,D,20100210,000000,6.2244,6.31052,6.15689,6.2801,1009471.7224811,0
+PFS.US,D,20100211,000000,6.24939,6.32282,6.21249,6.27389,544831.31473966,0
+PFS.US,D,20100212,000000,6.2244,6.34132,6.2001,6.31052,440563.72645675,0
+PFS.US,D,20100216,000000,6.35992,6.48874,6.30452,6.48874,442894.89348822,0
+PFS.US,D,20100217,000000,6.49494,6.55664,6.41504,6.48874,355303.71842906,0
+PFS.US,D,20100218,000000,6.50104,6.63636,6.45803,6.63636,357984.87023628,0
+PFS.US,D,20100219,000000,6.63636,6.7277,6.59936,6.67365,375159.93433525,0
+PFS.US,D,20100222,000000,6.67985,6.8263,6.67985,6.77148,434147.33890114,0
+PFS.US,D,20100223,000000,6.77807,6.85798,6.72276,6.8263,700293.7262096,0
+PFS.US,D,20100224,000000,6.83289,6.99271,6.79628,6.95562,486825.72587213,0
+PFS.US,D,20100225,000000,6.88257,6.9374,6.8077,6.876,405183.25959744,0
+PFS.US,D,20100226,000000,6.88257,6.95562,6.71085,6.7339,368443.11737035,0
+PFS.US,D,20100301,000000,6.75908,6.8387,6.70435,6.77148,357259.09059805,0
+PFS.US,D,20100302,000000,6.76508,6.83289,6.71637,6.76508,340122.22542742,0
+PFS.US,D,20100303,000000,6.75908,6.8263,6.71637,6.74019,383934.33141249,0
+PFS.US,D,20100304,000000,6.76508,6.8263,6.74678,6.78427,318967.24595809,0
+PFS.US,D,20100305,000000,6.8263,7.12813,6.8263,7.12813,552895.4182307,0
+PFS.US,D,20100308,000000,7.14614,7.17103,7.04133,7.07282,310768.93001616,0
+PFS.US,D,20100309,000000,7.0303,7.23273,7.0303,7.12231,667689.39227661,0
+PFS.US,D,20100310,000000,7.12231,7.31196,7.12231,7.17103,377734.74858523,0
+PFS.US,D,20100311,000000,7.13966,7.28106,7.13286,7.27545,558365.09180586,0
+PFS.US,D,20100312,000000,7.27545,7.33657,7.18953,7.2399,224058.39511549,0
+PFS.US,D,20100315,000000,7.21908,7.25056,7.15893,7.18953,255985.47237327,0
+PFS.US,D,20100316,000000,7.19632,7.21908,7.12813,7.21908,271935.07355533,0
+PFS.US,D,20100317,000000,7.25656,7.32582,7.21385,7.25056,342027.00982647,0
+PFS.US,D,20100318,000000,7.25656,7.37337,7.18285,7.18285,464508.26009748,0
+PFS.US,D,20100319,000000,7.23273,7.27545,7.0363,7.25656,916386.09616355,0
+PFS.US,D,20100322,000000,7.21385,7.33657,7.15893,7.26189,362834.06932698,0
+PFS.US,D,20100323,000000,7.2399,7.29259,7.12813,7.24513,354286.80101276,0
+PFS.US,D,20100324,000000,7.23273,7.32582,7.21385,7.25656,335207.98491823,0
+PFS.US,D,20100325,000000,7.29259,7.47227,7.23273,7.33105,391558.63102603,0
+PFS.US,D,20100326,000000,7.33657,7.41765,7.28106,7.32582,344386.05175158,0
+PFS.US,D,20100329,000000,7.33657,7.37938,7.24513,7.32582,406293.09332589,0
+PFS.US,D,20100330,000000,7.31884,7.39798,7.29975,7.35555,248782.39337479,0
+PFS.US,D,20100331,000000,7.29975,7.48564,7.29975,7.31196,431825.46350089,0
+PFS.US,D,20100401,000000,7.33657,7.39798,7.17103,7.28717,278479.479141,0
+PFS.US,D,20100405,000000,7.29259,7.40583,7.24513,7.37337,295322.10932317,0
+PFS.US,D,20100406,000000,7.34916,7.6194,7.28717,7.56487,488477.57142144,0
+PFS.US,D,20100407,000000,7.5266,7.5266,7.29259,7.39798,999720.67172281,0
+PFS.US,D,20100408,000000,7.39275,7.45793,7.29259,7.41125,475761.45790216,0
+PFS.US,D,20100409,000000,7.42937,7.5266,7.31884,7.45793,330221.47616624,0
+PFS.US,D,20100412,000000,7.45793,7.6194,7.42298,7.61194,447150.46058462,0
+PFS.US,D,20100413,000000,7.60526,7.6194,7.50869,7.5576,583864.42506988,0
+PFS.US,D,20100414,000000,7.59422,7.76044,7.58947,7.75385,422585.45245944,0
+PFS.US,D,20100415,000000,7.73603,7.96269,7.72392,7.93836,509325.92706069,0
+PFS.US,D,20100416,000000,7.74988,7.84122,7.54512,7.65069,899870.73788083,0
+PFS.US,D,20100419,000000,7.58947,7.75385,7.50317,7.65069,426115.23991762,0
+PFS.US,D,20100420,000000,7.70531,7.81255,7.65069,7.79221,446479.39833021,0
+PFS.US,D,20100421,000000,7.77903,7.98864,7.77903,7.97023,570811.74801992,0
+PFS.US,D,20100422,000000,7.92703,8.18653,7.91522,8.1723,628649.05512212,0
+PFS.US,D,20100423,000000,8.2338,8.5237,8.21569,8.51063,729182.44006012,0
+PFS.US,D,20100426,000000,8.5237,8.66463,8.29657,8.3017,567661.88503807,0
+PFS.US,D,20100427,000000,8.28969,8.43779,8.1162,8.14255,969806.78122825,0
+PFS.US,D,20100428,000000,8.1723,8.38761,8.14778,8.30672,847715.77946827,0
+PFS.US,D,20100429,000000,8.35788,8.49135,8.25869,8.38161,1066520.2733334,0
+PFS.US,D,20100430,000000,8.40602,8.62754,8.0949,8.10081,708917.39238047,0
+PFS.US,D,20100503,000000,8.1596,8.20967,8.01285,8.20357,585682.48757759,0
+PFS.US,D,20100504,000000,8.1162,8.12395,7.81593,7.85013,789580.10776374,0
+PFS.US,D,20100505,000000,7.79221,8.10081,7.66977,8.07475,1092607.0441709,0
+PFS.US,D,20100506,000000,8.04337,8.12395,7.33657,7.78494,909042.61029337,0
+PFS.US,D,20100507,000000,7.81255,7.84122,7.41765,7.42937,966121.10084636,0
+PFS.US,D,20100510,000000,7.86979,7.91522,7.71752,7.9037,638369.13377634,0
+PFS.US,D,20100511,000000,7.8233,8.24047,7.81593,8.12976,673920.97961139,0
+PFS.US,D,20100512,000000,8.11097,8.2707,7.95522,8.22692,483346.5261839,0
+PFS.US,D,20100513,000000,8.1723,8.29657,7.99707,8.05441,397507.33981049,0
+PFS.US,D,20100514,000000,7.98864,8.00016,7.80615,7.85662,457309.31071289,0
+PFS.US,D,20100517,000000,7.92025,7.99707,7.69892,7.9095,420515.48350545,0
+PFS.US,D,20100518,000000,7.98864,8.01799,7.73061,7.77167,439236.05559649,0
+PFS.US,D,20100519,000000,7.74261,7.97779,7.63055,7.78494,624577.25584305,0
+PFS.US,D,20100520,000000,7.69892,7.73603,7.31196,7.37938,896287.2654423,0
+PFS.US,D,20100521,000000,7.27545,7.58947,7.21908,7.28106,1139251.0328695,0
+PFS.US,D,20100524,000000,7.25656,7.29259,7.06711,7.07282,731534.25516095,0
+PFS.US,D,20100525,000000,6.91852,7.06711,6.87009,7.05393,868045.86856642,0
+PFS.US,D,20100526,000000,7.12231,7.41125,7.06711,7.37337,939562.52162384,0
+PFS.US,D,20100527,000000,7.50869,7.68682,7.37337,7.66977,550339.18724315,0
+PFS.US,D,20100528,000000,7.66977,7.69322,7.55044,7.59422,563670.61322956,0
+PFS.US,D,20100601,000000,7.54512,7.58947,7.38625,7.39275,650017.74210938,0
+PFS.US,D,20100602,000000,7.40583,7.53417,7.31884,7.53417,325123.46783968,0
+PFS.US,D,20100603,000000,7.53417,7.53872,7.38625,7.48564,326719.5636017,0
+PFS.US,D,20100604,000000,7.26887,7.27545,7.1166,7.1166,886430.90953025,0
+PFS.US,D,20100607,000000,7.13286,7.20154,7.0303,7.07282,527395.05256321,0
+PFS.US,D,20100608,000000,7.1166,7.21385,6.9746,7.19632,532685.08793489,0
+PFS.US,D,20100609,000000,7.28106,7.28106,7.07902,7.12231,438108.67100908,0
+PFS.US,D,20100610,000000,7.15291,7.29975,7.1166,7.28717,396880.67090522,0
+PFS.US,D,20100611,000000,7.18285,7.31196,7.15291,7.29975,266142.2576946,0
+PFS.US,D,20100614,000000,7.38625,7.44651,7.23273,7.25656,276160.70095116,0
+PFS.US,D,20100615,000000,7.27545,7.37938,7.19632,7.36021,380424.15962021,0
+PFS.US,D,20100616,000000,7.31884,7.4409,7.27545,7.39798,253593.39353717,0
+PFS.US,D,20100617,000000,7.43557,7.55044,7.42937,7.54512,259985.00340953,0
+PFS.US,D,20100618,000000,7.59422,7.6256,7.44651,7.60526,449421.74821492,0
+PFS.US,D,20100621,000000,7.68111,7.69322,7.51412,7.54512,294435.27474388,0
+PFS.US,D,20100622,000000,7.56487,7.63772,7.43557,7.44651,509460.13951157,0
+PFS.US,D,20100623,000000,7.4409,7.54512,7.39798,7.49126,708460.03764401,0
+PFS.US,D,20100624,000000,7.45793,7.58947,7.41125,7.41765,422898.27071033,0
+PFS.US,D,20100625,000000,7.45183,7.63055,7.37938,7.60526,767634.30723767,0
+PFS.US,D,20100628,000000,7.60149,7.63772,7.52138,7.53417,226682.76473196,0
+PFS.US,D,20100629,000000,7.42298,7.42298,7.19632,7.23273,732160.92406621,0
+PFS.US,D,20100630,000000,7.33259,7.43692,7.17036,7.18285,652567.77867614,0
+PFS.US,D,20100701,000000,7.18953,7.29975,6.9251,7.13286,912435.08809028,0
+PFS.US,D,20100702,000000,7.16416,7.17694,6.98709,7.04734,283495.92759357,0
+PFS.US,D,20100706,000000,7.10991,7.20784,6.9623,6.9746,454282.30374378,0
+PFS.US,D,20100707,000000,7.01712,7.28717,7.01712,7.27545,420438.05324533,0
+PFS.US,D,20100708,000000,7.33657,7.50869,7.31196,7.50317,567234.47000219,0
+PFS.US,D,20100709,000000,7.48564,7.6443,7.45793,7.63772,195108.76946035,0
+PFS.US,D,20100712,000000,7.6194,7.66416,7.4654,7.50317,234205.8888056,0
+PFS.US,D,20100713,000000,7.6194,7.92703,7.61194,7.9037,433172.75002704,0
+PFS.US,D,20100714,000000,7.85662,7.86979,7.73061,7.79851,364041.98138491,0
+PFS.US,D,20100715,000000,7.82959,7.83541,7.57746,7.69322,347317.04519814,0
+PFS.US,D,20100716,000000,7.65689,7.65689,7.38625,7.41125,603380.98023499,0
+PFS.US,D,20100719,000000,7.43557,7.49658,7.29975,7.43557,405519.82312812,0
+PFS.US,D,20100720,000000,7.35555,7.60149,7.30576,7.59422,390265.02948022,0
+PFS.US,D,20100721,000000,7.65689,7.72392,7.31196,7.31884,393824.756639,0
+PFS.US,D,20100722,000000,7.44651,7.67451,7.40583,7.66416,393603.82229676,0
+PFS.US,D,20100723,000000,7.60526,7.9095,7.53417,7.87706,284964.00532552,0
+PFS.US,D,20100726,000000,7.85013,7.99707,7.8233,7.94515,398167.04562674,0
+PFS.US,D,20100727,000000,8.02235,8.1723,8.01799,8.10081,488626.23752089,0
+PFS.US,D,20100728,000000,8.05005,8.08134,7.81255,7.89208,428104.68140107,0
+PFS.US,D,20100729,000000,7.93836,8.02235,7.76044,7.92703,316541.09780754,0
+PFS.US,D,20100730,000000,7.83541,8.18653,7.83541,7.86979,480240.02414773,0
+PFS.US,D,20100802,000000,8.02235,8.11097,7.87706,8.04337,213384.37565654,0
+PFS.US,D,20100803,000000,7.99707,8.1723,7.94931,8.00628,181041.23980103,0
+PFS.US,D,20100804,000000,8.02981,8.08134,7.79851,7.85662,442314.68273902,0
+PFS.US,D,20100805,000000,7.8233,7.8233,7.67451,7.69892,316437.8574607,0
+PFS.US,D,20100806,000000,7.6256,7.69322,7.40583,7.53417,324473.05365464,0
+PFS.US,D,20100809,000000,7.57126,7.73061,7.50869,7.73061,229764.4890849,0
+PFS.US,D,20100810,000000,7.65689,7.69892,7.49126,7.58473,254511.20022051,0
+PFS.US,D,20100811,000000,7.45183,7.47227,7.14614,7.15893,575507.11899383,0
+PFS.US,D,20100812,000000,7.04734,7.06711,6.86408,6.9251,602416.71539558,0
+PFS.US,D,20100813,000000,6.90603,6.95562,6.845,6.94399,719797.89253309,0
+PFS.US,D,20100816,000000,6.9746,7.34267,6.93092,7.25656,486043.16404316,0
+PFS.US,D,20100817,000000,7.31884,7.4654,7.25056,7.38625,364345.5080046,0
+PFS.US,D,20100818,000000,7.36021,7.40583,7.2399,7.34267,287263.16784947,0
+PFS.US,D,20100819,000000,7.29259,7.37938,7.08492,7.10991,575830.26127942,0
+PFS.US,D,20100820,000000,7.05393,7.24513,6.95562,7.2399,632792.09024047,0
+PFS.US,D,20100823,000000,7.28717,7.33105,7.20154,7.21908,486201.1217738,0
+PFS.US,D,20100824,000000,7.13966,7.17694,6.95562,7.06711,489980.75087133,0
+PFS.US,D,20100825,000000,7.0303,7.15893,6.95562,7.15291,339833.15245629,0
+PFS.US,D,20100826,000000,7.18285,7.21385,6.98042,6.98709,306090.07749773,0
+PFS.US,D,20100827,000000,7.07282,7.24513,6.91852,7.2399,390791.55524907,0
+PFS.US,D,20100830,000000,7.20154,7.21385,6.94399,6.95067,404715.58082629,0
+PFS.US,D,20100831,000000,6.96084,7.10924,6.94835,7.04667,557060.13382191,0
+PFS.US,D,20100901,000000,7.17103,7.29259,7.07902,7.29259,576662.37847489,0
+PFS.US,D,20100902,000000,7.28106,7.28106,7.07902,7.15893,319595.97967029,0
+PFS.US,D,20100903,000000,7.26189,7.42937,7.24513,7.42937,302541.70677713,0
+PFS.US,D,20100907,000000,7.39798,7.40583,7.25656,7.28106,454401.03014263,0
+PFS.US,D,20100908,000000,7.31884,7.43557,7.29259,7.37938,518757.96514725,0
+PFS.US,D,20100909,000000,7.4654,7.52138,7.31196,7.40583,310309.51047276,0
+PFS.US,D,20100910,000000,7.44651,7.53417,7.41765,7.42937,442031.8041887,0
+PFS.US,D,20100913,000000,7.49126,7.73603,7.48564,7.71752,488403.23837172,0
+PFS.US,D,20100914,000000,7.69892,7.72392,7.50317,7.50317,492531.81984154,0
+PFS.US,D,20100915,000000,7.49126,7.5576,7.37938,7.5266,286173.98219039,0
+PFS.US,D,20100916,000000,7.5266,7.55044,7.31196,7.39275,313683.40500723,0
+PFS.US,D,20100917,000000,7.45793,7.45793,7.29975,7.34267,306619.70047699,0
+PFS.US,D,20100920,000000,7.37337,7.63055,7.29975,7.6194,435220.00610473,0
+PFS.US,D,20100921,000000,7.61194,7.6443,7.47944,7.49126,249546.37194135,0
+PFS.US,D,20100922,000000,7.47227,7.47944,7.19632,7.32582,364873.06617691,0
+PFS.US,D,20100923,000000,7.24513,7.53417,7.22616,7.28717,963793.03102529,0
+PFS.US,D,20100924,000000,7.36021,7.57126,7.34916,7.57126,319968.67732236,0
+PFS.US,D,20100927,000000,7.54512,7.54512,7.35555,7.36621,383308.69491069,0
+PFS.US,D,20100928,000000,7.36621,7.50869,7.23273,7.50317,424126.83083763,0
+PFS.US,D,20100929,000000,7.45183,7.57126,7.41125,7.53417,255857.45434319,0
+PFS.US,D,20100930,000000,7.58947,7.71752,7.53417,7.59422,290104.34219428,0
+PFS.US,D,20101001,000000,7.63772,7.67451,7.50869,7.58947,197839.47663405,0
+PFS.US,D,20101004,000000,7.57126,7.58473,7.36621,7.42298,321936.43833298,0
+PFS.US,D,20101005,000000,7.5266,7.67451,7.39275,7.66977,357932.2176594,0
+PFS.US,D,20101006,000000,7.63772,7.74261,7.63055,7.68682,317909.03240306,0
+PFS.US,D,20101007,000000,7.74261,7.81593,7.67451,7.74261,331384.99487503,0
+PFS.US,D,20101008,000000,7.73603,7.76527,7.6194,7.63055,495396.73946612,0
+PFS.US,D,20101011,000000,7.61194,7.72392,7.56487,7.68111,210458.54422732,0
+PFS.US,D,20101012,000000,7.63772,7.75385,7.63055,7.72392,295590.53422492,0
+PFS.US,D,20101013,000000,7.75385,7.98864,7.68682,7.88441,530605.8273497,0
+PFS.US,D,20101014,000000,7.85662,7.97779,7.77903,7.91522,404873.53855695,0
+PFS.US,D,20101015,000000,7.99707,8.03755,7.80615,7.81255,370312.80005148,0
+PFS.US,D,20101018,000000,7.80615,8.03755,7.80615,8.02981,243692.64427599,0
+PFS.US,D,20101019,000000,7.89875,8.12395,7.89208,7.98361,425882.94913724,0
+PFS.US,D,20101020,000000,8.00628,8.02981,7.79221,7.84122,554474.99553724,0
+PFS.US,D,20101021,000000,7.85013,7.98864,7.61194,7.69892,419199.16908334,0
+PFS.US,D,20101022,000000,7.73061,7.77167,7.68111,7.76044,199338.52647005,0
+PFS.US,D,20101025,000000,7.8233,7.84509,7.71752,7.73603,388556.40174016,0
+PFS.US,D,20101026,000000,7.66977,7.81593,7.63055,7.77903,397392.74302551,0
+PFS.US,D,20101027,000000,7.72392,7.82959,7.67451,7.74261,396130.11358375,0
+PFS.US,D,20101028,000000,7.78494,7.83541,7.6443,7.68111,378353.15826275,0
+PFS.US,D,20101029,000000,7.67143,7.79782,7.67143,7.76353,181422.19668084,0
+PFS.US,D,20101101,000000,7.82959,7.83541,7.6256,7.72392,528577.15453445,0
+PFS.US,D,20101102,000000,7.78494,7.97779,7.78494,7.94515,591947.11182335,0
+PFS.US,D,20101103,000000,7.93836,8.10517,7.93836,8.07475,396026.87323692,0
+PFS.US,D,20101104,000000,8.19225,8.48603,8.19225,8.46065,536283.01402198,0
+PFS.US,D,20101105,000000,8.45532,8.79908,8.44379,8.54143,402441.19598558,0
+PFS.US,D,20101108,000000,8.50346,8.56584,8.39459,8.41841,220816.64822496,0
+PFS.US,D,20101109,000000,8.43091,8.51673,8.34548,8.43091,320883.38679528,0
+PFS.US,D,20101110,000000,8.41144,8.48603,8.33162,8.47914,425467.92294297,0
+PFS.US,D,20101111,000000,8.37531,8.50346,8.36833,8.45018,211742.85414191,0
+PFS.US,D,20101112,000000,8.40011,8.40011,8.2338,8.29657,255702.59382294,0
+PFS.US,D,20101115,000000,8.33162,8.49746,8.2338,8.38161,178681.16547244,0
+PFS.US,D,20101116,000000,8.69456,8.90883,8.47284,8.49746,2605616.0074658,0
+PFS.US,D,20101117,000000,8.53514,8.57726,8.42374,8.46065,1007115.7777664,0
+PFS.US,D,20101118,000000,8.56584,8.66463,8.46849,8.50346,902281.39997936,0
+PFS.US,D,20101119,000000,8.43091,8.53514,8.36833,8.41841,562142.65609644,0
+PFS.US,D,20101122,000000,8.32504,8.47914,8.25869,8.46065,9366998.7328689,0
+PFS.US,D,20101123,000000,8.38761,8.47284,8.31293,8.44379,861247.49172753,0
+PFS.US,D,20101124,000000,8.47284,8.54143,8.43091,8.54143,564219.8518747,0
+PFS.US,D,20101126,000000,8.48603,8.57726,8.45018,8.45018,252915.10445848,0
+PFS.US,D,20101129,000000,8.41841,8.5237,8.33782,8.49746,369746.01054737,0
+PFS.US,D,20101130,000000,8.36669,8.55973,8.36669,8.46675,732261.06720265,0
+PFS.US,D,20101201,000000,8.63286,8.63926,8.54143,8.62754,561816.41660045,0
+PFS.US,D,20101202,000000,8.63926,8.72353,8.6099,8.70726,677530.26213663,0
+PFS.US,D,20101203,000000,8.63286,8.75685,8.5607,8.75685,308972.54798129,0
+PFS.US,D,20101206,000000,8.71811,8.87434,8.69456,8.84345,540803.90880975,0
+PFS.US,D,20101207,000000,8.89022,9.0022,8.86698,8.9711,791581.93808881,0
+PFS.US,D,20101208,000000,8.98244,9.08124,8.89022,8.91637,1370372.100112,0
+PFS.US,D,20101209,000000,8.96559,9.03184,8.87899,8.90883,556857.78274212,0
+PFS.US,D,20101210,000000,8.92839,9.04521,8.89022,9.02622,261717.37642937,0
+PFS.US,D,20101213,000000,9.04521,9.11949,8.9218,9.0022,356739.79165349,0
+PFS.US,D,20101214,000000,9.05082,9.24735,8.9711,8.9711,567912.75908089,0
+PFS.US,D,20101215,000000,8.96559,9.10788,8.92839,8.96074,417410.01387274,0
+PFS.US,D,20101216,000000,8.97682,9.05082,8.9032,8.9032,582620.37889056,0
+PFS.US,D,20101217,000000,8.89759,8.98244,8.75685,8.91637,924574.08807078,0
+PFS.US,D,20101220,000000,8.93352,9.11369,8.92839,9.06981,430352.2237516,0
+PFS.US,D,20101221,000000,9.13673,9.43332,9.13102,9.36843,584965.99957058,0
+PFS.US,D,20101222,000000,9.38974,9.59024,9.38974,9.54956,847542.33568559,0
+PFS.US,D,20101223,000000,9.54956,9.62608,9.43332,9.45173,267400.75752247,0
+PFS.US,D,20101227,000000,9.41977,9.60477,9.38393,9.56506,161784.85030993,0
+PFS.US,D,20101228,000000,9.55925,9.55925,9.43332,9.47885,924585.44450893,0
+PFS.US,D,20101229,000000,9.52243,9.52243,9.44011,9.45367,232527.20076611,0
+PFS.US,D,20101230,000000,9.45561,9.49338,9.43429,9.46335,198361.87278901,0
+PFS.US,D,20101231,000000,9.43817,9.45077,9.29773,9.29773,365673.17886486,0
+PFS.US,D,20110103,000000,9.35293,9.52535,9.35293,9.505,604351.43949521,0
+PFS.US,D,20110104,000000,9.52535,9.53794,9.11369,9.27254,866897.83590965,0
+PFS.US,D,20110105,000000,9.25996,9.33841,9.19234,9.33841,411920.7246317,0
+PFS.US,D,20110106,000000,9.32775,9.32775,9.13673,9.15494,447540.70909565,0
+PFS.US,D,20110107,000000,9.15494,9.20667,8.79908,8.83685,793735.53172372,0
+PFS.US,D,20110110,000000,8.80382,8.89759,8.67006,8.85574,489906.41782161,0
+PFS.US,D,20110111,000000,8.89022,8.91637,8.77535,8.83685,320604.63785884,0
+PFS.US,D,20110112,000000,8.86234,8.9468,8.80382,8.87434,528964.30583506,0
+PFS.US,D,20110113,000000,8.85574,8.87434,8.68275,8.71811,386437.90982316,0
+PFS.US,D,20110114,000000,8.73718,9.1502,8.73718,9.11369,873767.44858784,0
+PFS.US,D,20110118,000000,9.06321,9.06981,8.95426,9.05082,388709.19745346,0
+PFS.US,D,20110119,000000,9.0022,9.03184,8.71811,8.72353,418604.50468559,0
+PFS.US,D,20110120,000000,8.68915,8.8295,8.62754,8.67646,412504.0325913,0
+PFS.US,D,20110121,000000,8.71811,8.83685,8.70173,8.79375,381050.82852548,0
+PFS.US,D,20110124,000000,8.81022,8.83685,8.77535,8.80382,307184.42517416,0
+PFS.US,D,20110125,000000,8.73718,8.9218,8.73079,8.9032,456668.18815906,0
+PFS.US,D,20110126,000000,8.89759,9.0022,8.79375,8.97682,478568.56293252,0
+PFS.US,D,20110127,000000,8.96559,9.12521,8.93352,9.05654,399190.15746385,0
+PFS.US,D,20110128,000000,8.78262,9.16551,8.71811,8.96074,1127317.4811793,0
+PFS.US,D,20110131,000000,9.04985,9.12618,8.9218,8.99833,684119.06107144,0
+PFS.US,D,20110201,000000,9.03939,9.10788,8.96074,9.10022,447951.60567605,0
+PFS.US,D,20110202,000000,9.05082,9.17219,9.05082,9.08598,233834.22355701,0
+PFS.US,D,20110203,000000,9.09451,9.11949,8.94098,9.08124,221644.63580656,0
+PFS.US,D,20110204,000000,9.04521,9.07455,8.97682,9.03939,187401.87756934,0
+PFS.US,D,20110207,000000,9.03184,9.17219,9.0022,9.11369,223999.54811779,0
+PFS.US,D,20110208,000000,9.10022,9.10022,8.99561,9.10022,245113.2314484,0
+PFS.US,D,20110209,000000,9.03939,9.11949,8.94098,8.98892,209863.87982956,0
+PFS.US,D,20110210,000000,8.91637,9.03184,8.91637,8.97682,247878.00793656,0
+PFS.US,D,20110211,000000,8.90883,9.20667,8.88363,9.19234,389415.3614258,0
+PFS.US,D,20110214,000000,9.17703,9.23573,9.13102,9.13102,332335.83846935,0
+PFS.US,D,20110215,000000,9.11369,9.13102,9.05082,9.08124,628407.47271053,0
+PFS.US,D,20110216,000000,9.11369,9.19234,9.10788,9.19234,416152.54644834,0
+PFS.US,D,20110218,000000,9.10788,9.24348,9.02622,9.22799,327486.63937866,0
+PFS.US,D,20110222,000000,9.17219,9.20667,8.98244,8.99561,387468.24848454,0
+PFS.US,D,20110223,000000,9.02099,9.03939,8.84345,8.9032,776723.58737275,0
+PFS.US,D,20110224,000000,8.89022,8.96559,8.78717,8.90883,641143.20189571,0
+PFS.US,D,20110225,000000,8.96074,9.08124,8.86698,9.08124,469496.8336564,0
+PFS.US,D,20110228,000000,9.15882,9.25219,9.03755,9.09838,768813.31199849,0
+PFS.US,D,20110301,000000,9.14439,9.1502,8.98244,9.00869,352240.57733855,0
+PFS.US,D,20110302,000000,9.00869,9.08124,8.90883,8.99561,384022.08570729,0
+PFS.US,D,20110303,000000,9.10022,9.19234,9.07455,9.12521,450281.74030403,0
+PFS.US,D,20110304,000000,9.12521,9.12521,8.9218,9.06981,378825.99905124,0
+PFS.US,D,20110307,000000,9.12521,9.19234,8.90883,8.95426,334670.10271123,0
+PFS.US,D,20110308,000000,8.94098,9.17219,8.94098,9.11949,421899.93655647,0
+PFS.US,D,20110309,000000,9.13102,9.1502,9.03184,9.09451,182794.26089023,0
+PFS.US,D,20110310,000000,8.9711,9.0144,8.79375,8.8167,445446.9948619,0
+PFS.US,D,20110311,000000,8.8167,8.91637,8.7614,8.85012,365006.24622433,0
+PFS.US,D,20110314,000000,8.75035,8.8167,8.66463,8.71539,395190.62642758,0
+PFS.US,D,20110315,000000,8.48603,8.68915,8.45018,8.65108,805062.03017466,0
+PFS.US,D,20110316,000000,8.63286,8.65825,8.51063,8.54143,644578.0082348,0
+PFS.US,D,20110317,000000,8.67093,8.67093,8.55973,8.6165,251561.62351152,0
+PFS.US,D,20110318,000000,8.68275,8.70173,8.58879,8.63286,786954.70574381,0
+PFS.US,D,20110321,000000,8.72353,8.79375,8.70726,8.76886,343644.78606133,0
+PFS.US,D,20110322,000000,8.78717,8.89759,8.78717,8.79908,281678.89748932,0
+PFS.US,D,20110323,000000,8.78262,8.78262,8.63286,8.71811,325816.21056693,0
+PFS.US,D,20110324,000000,8.75035,8.75685,8.63926,8.71811,198855.36164687,0
+PFS.US,D,20110325,000000,8.75685,8.99561,8.73079,8.83685,389902.65586285,0
+PFS.US,D,20110328,000000,8.87434,8.87434,8.78717,8.78717,209920.66202032,0
+PFS.US,D,20110329,000000,8.76886,8.88363,8.7614,8.86234,190944.05386914,0
+PFS.US,D,20110330,000000,8.86698,9.05082,8.8295,9.02099,279572.79441395,0
+PFS.US,D,20110331,000000,9.01256,9.10788,8.99833,9.09451,238148.63765111,0
+PFS.US,D,20110401,000000,9.17219,9.17703,9.0022,9.05654,421160.73567315,0
+PFS.US,D,20110404,000000,9.07455,9.12521,9.06981,9.12521,314537.20267553,0
+PFS.US,D,20110405,000000,9.0917,9.13006,9.00598,9.02283,573978.12945725,0
+PFS.US,D,20110406,000000,9.05654,9.13102,9.03184,9.11949,482953.18046247,0
+PFS.US,D,20110407,000000,9.13576,9.13576,9.0299,9.07271,270311.10289967,0
+PFS.US,D,20110408,000000,9.12521,9.12521,8.87434,8.89759,177978.09871052,0
+PFS.US,D,20110411,000000,8.87899,8.9468,8.85012,8.86234,155738.06319597,0
+PFS.US,D,20110412,000000,8.81302,8.89952,8.73815,8.75122,245001.73187381,0
+PFS.US,D,20110413,000000,8.80382,8.80382,8.69456,8.72353,355225.25576547,0
+PFS.US,D,20110414,000000,8.60274,8.73079,8.58879,8.69456,435093.02047812,0
+PFS.US,D,20110415,000000,8.70173,8.86234,8.66463,8.85574,462707.74844874,0
+PFS.US,D,20110418,000000,8.71539,8.8232,8.65825,8.71811,450929.05727867,0
+PFS.US,D,20110419,000000,8.7614,8.79375,8.56584,8.58879,180876.05524609,0
+PFS.US,D,20110420,000000,8.69456,8.70173,8.59567,8.63926,209628.49183878,0
+PFS.US,D,20110421,000000,8.70173,8.71811,8.58336,8.65825,188728.51602612,0
+PFS.US,D,20110425,000000,8.6165,8.73718,8.60274,8.73079,380311.62764216,0
+PFS.US,D,20110426,000000,8.77622,8.94291,8.74445,8.91251,307731.59901237,0
+PFS.US,D,20110427,000000,8.89759,9.02622,8.87434,8.96074,357051.57750092,0
+PFS.US,D,20110428,000000,8.78262,9.03184,8.78262,9.03184,261499.53929756,0
+PFS.US,D,20110429,000000,9.05557,9.10788,8.89856,8.9218,302292.89754125,0
+PFS.US,D,20110502,000000,8.97682,8.98244,8.71539,8.73079,375082.50407512,0
+PFS.US,D,20110503,000000,8.70823,8.77622,8.65108,8.75122,387450.69762559,0
+PFS.US,D,20110504,000000,8.75122,8.80567,8.68372,8.75685,507508.89695644,0
+PFS.US,D,20110505,000000,8.70823,8.83869,8.67723,8.69456,445872.34509084,0
+PFS.US,D,20110506,000000,8.82504,8.85942,8.6099,8.62124,336931.06630685,0
+PFS.US,D,20110509,000000,8.58336,8.63926,8.55973,8.58879,485095.41765923,0
+PFS.US,D,20110510,000000,8.64556,8.69012,8.62124,8.69012,470434.25600563,0
+PFS.US,D,20110511,000000,8.65108,8.73253,8.6099,8.6165,293296.53371833,0
+PFS.US,D,20110512,000000,8.6165,8.78814,8.51586,8.75122,279311.59633647,0
+PFS.US,D,20110513,000000,8.80567,8.89197,8.63383,8.67093,528873.45432985,0
+PFS.US,D,20110516,000000,8.65108,8.76973,8.6165,8.67093,438617.64591897,0
+PFS.US,D,20110517,000000,8.62754,8.75685,8.60274,8.72537,268912.19620009,0
+PFS.US,D,20110518,000000,8.74445,8.76973,8.69456,8.76334,473909.32607999,0
+PFS.US,D,20110519,000000,8.83869,8.88654,8.53514,8.81302,716059.55957432,0
+PFS.US,D,20110520,000000,8.77622,8.82504,8.73253,8.73815,351629.39448532,0
+PFS.US,D,20110523,000000,8.6165,8.69456,8.58879,8.62754,421874.12646976,0
+PFS.US,D,20110524,000000,8.63926,8.65108,8.53514,8.55363,540775.00151263,0
+PFS.US,D,20110525,000000,8.51586,8.64556,8.49658,8.57726,441376.22798631,0
+PFS.US,D,20110526,000000,8.55363,8.60274,8.51063,8.56497,721448.70567893,0
+PFS.US,D,20110527,000000,8.6099,8.68372,8.56497,8.65825,389251.20927433,0
+PFS.US,D,20110531,000000,8.75316,8.85574,8.65825,8.85574,770346.43114895,0
+PFS.US,D,20110601,000000,8.83869,8.83869,8.49658,8.51063,559772.25773318,0
+PFS.US,D,20110602,000000,8.53514,8.60274,8.44127,8.52206,484833.18717828,0
+PFS.US,D,20110603,000000,8.39914,8.44834,8.27418,8.27418,564557.44780884,0
+PFS.US,D,20110606,000000,8.25007,8.30528,8.16735,8.25607,399657.83623499,0
+PFS.US,D,20110607,000000,8.32233,8.33531,8.24318,8.24318,251559.55870457,0
+PFS.US,D,20110608,000000,8.23641,8.30005,8.16735,8.17404,388098.01460022,0
+PFS.US,D,20110609,000000,8.16735,8.17404,8.06274,8.13742,316508.06089655,0
+PFS.US,D,20110610,000000,8.08308,8.16145,7.94515,8.06952,458479.02384249,0
+PFS.US,D,20110613,000000,8.11863,8.16145,7.99029,8.08308,332931.53527057,0
+PFS.US,D,20110614,000000,8.16735,8.26808,8.10343,8.21743,426217.44786098,0
+PFS.US,D,20110615,000000,8.17404,8.36669,8.17404,8.26198,934819.66009038,0
+PFS.US,D,20110616,000000,8.29821,8.51063,8.27244,8.43497,677844.112791,0
+PFS.US,D,20110617,000000,8.49658,8.7027,8.47914,8.51063,908860.90728296,0
+PFS.US,D,20110620,000000,8.47914,8.67723,8.47914,8.55363,451409.12489144,0
+PFS.US,D,20110621,000000,8.58336,8.65108,8.55973,8.63926,423850.14670812,0
+PFS.US,D,20110622,000000,8.57726,8.71908,8.57726,8.6165,537494.02329032,0
+PFS.US,D,20110623,000000,8.53514,8.60274,8.38587,8.53514,456634.11884461,0
+PFS.US,D,20110624,000000,8.55973,8.59567,8.49039,8.55363,502845.53049005,0
+PFS.US,D,20110627,000000,8.55363,8.71539,8.52893,8.69012,495910.87639335,0
+PFS.US,D,20110628,000000,8.69012,8.75685,8.63926,8.75685,326057.79297851,0
+PFS.US,D,20110629,000000,8.78814,8.83144,8.70823,8.80567,284396.18341794,0
+PFS.US,D,20110630,000000,8.82126,8.88363,8.78553,8.87434,337378.09700863,0
+PFS.US,D,20110701,000000,8.86969,9.11185,8.83869,9.07843,430325.38126143,0
+PFS.US,D,20110705,000000,9.06128,9.06128,8.9098,8.98524,312872.9682846,0
+PFS.US,D,20110706,000000,8.94951,9.07843,8.89856,9.07843,289789.45913644,0
+PFS.US,D,20110707,000000,9.1502,9.38102,9.11949,9.37328,697550.63019428,0
+PFS.US,D,20110708,000000,9.2367,9.26091,9.05373,9.14439,448996.39798598,0
+PFS.US,D,20110711,000000,9.03755,9.03755,8.91811,8.94291,301295.59579087,0
+PFS.US,D,20110712,000000,8.9098,9.14439,8.87899,9.02196,244845.8389501,0
+PFS.US,D,20110713,000000,9.10496,9.15397,9.04424,9.10496,347803.30723172,0
+PFS.US,D,20110714,000000,9.13006,9.13006,8.89952,8.98621,409927.15353437,0
+PFS.US,D,20110715,000000,8.99833,9.07843,8.87899,8.91251,488103.84136593,0
+PFS.US,D,20110718,000000,8.86234,8.89952,8.70823,8.77622,348111.99586875,0
+PFS.US,D,20110719,000000,8.83598,9.07843,8.79908,9.05373,433305.93007446,0
+PFS.US,D,20110720,000000,9.04985,9.14342,8.97954,9.01905,254320.20557887,0
+PFS.US,D,20110721,000000,9.06128,9.15397,9.04424,9.13006,525607.96215956,0
+PFS.US,D,20110722,000000,9.10496,9.11185,8.91734,9.02893,311210.7987006,0
+PFS.US,D,20110725,000000,8.95792,9.04985,8.89197,8.97401,255143.03114311,0
+PFS.US,D,20110726,000000,8.96268,8.97401,8.73447,8.77341,404405.8597858,0
+PFS.US,D,20110727,000000,8.71539,8.81855,8.58336,8.58879,541540.01248266,0
+PFS.US,D,20110728,000000,8.56661,8.641,8.56661,8.59664,394128.28325868,0
+PFS.US,D,20110729,000000,8.43682,8.67723,8.43682,8.58782,351691.33869341,0
+PFS.US,D,20110801,000000,8.69012,8.69012,8.49039,8.54646,327012.7661867,0
+PFS.US,D,20110802,000000,8.50287,8.65282,8.4034,8.41667,413089.40535783,0
+PFS.US,D,20110803,000000,8.4034,8.62202,8.29133,8.61146,489084.62466082,0
+PFS.US,D,20110804,000000,8.50287,8.60371,8.20967,8.20967,671932.5705314,0
+PFS.US,D,20110805,000000,8.30857,8.37193,8.01963,8.09819,584335.20105144,0
+PFS.US,D,20110808,000000,7.78232,8.2277,7.3756,7.38267,982187.36362034,0
+PFS.US,D,20110809,000000,7.56487,7.84451,7.05751,7.84025,1052764.5295216,0
+PFS.US,D,20110810,000000,7.6658,7.6844,7.22616,7.25656,1092185.8235559,0
+PFS.US,D,20110811,000000,7.32117,7.82881,7.26344,7.72712,812690.45940206,0
+PFS.US,D,20110812,000000,7.80441,7.86311,7.42064,7.49658,526019.89114341,0
+PFS.US,D,20110815,000000,7.60236,7.7336,7.58473,7.71355,254081.72037768,0
+PFS.US,D,20110816,000000,7.59597,7.6844,7.48496,7.55044,421186.54575986,0
+PFS.US,D,20110817,000000,7.61282,7.6844,7.53785,7.61282,265658.06046795,0
+PFS.US,D,20110818,000000,7.38267,7.38955,6.95126,7.03862,880116.72991801,0
+PFS.US,D,20110819,000000,6.91377,7.18227,6.80606,6.80606,508503.10149644,0
+PFS.US,D,20110822,000000,7.10797,7.13142,6.81283,6.91377,489677.22425163,0
+PFS.US,D,20110823,000000,6.94457,7.30742,6.876,7.29425,603782.58518417,0
+PFS.US,D,20110824,000000,7.28873,7.60236,7.28873,7.57126,458274.60795577,0
+PFS.US,D,20110825,000000,7.84936,7.9652,7.38955,7.5023,865390.5268459,0
+PFS.US,D,20110826,000000,7.41512,7.65205,7.30742,7.56487,563375.34583762,0
+PFS.US,D,20110829,000000,7.6596,7.98622,7.65205,7.97275,550140.96577723,0
+PFS.US,D,20110830,000000,7.9095,7.99193,7.75133,7.91619,710458.77075868,0
+PFS.US,D,20110831,000000,7.97692,8.01285,7.77167,7.86553,698697.63044758,0
+PFS.US,D,20110901,000000,7.88441,7.92094,7.48496,7.5266,765251.52003279,0
+PFS.US,D,20110902,000000,7.31826,7.41997,7.16493,7.16493,571789.43410441,0
+PFS.US,D,20110906,000000,6.94457,7.24058,6.94457,7.21307,526094.22419313,0
+PFS.US,D,20110907,000000,7.3509,7.57746,7.28873,7.57126,515027.89141622,0
+PFS.US,D,20110908,000000,7.48496,7.57126,7.32117,7.36932,576069.77888408,0
+PFS.US,D,20110909,000000,7.27709,7.43944,7.1627,7.23341,805604.04199553,0
+PFS.US,D,20110912,000000,7.11457,7.39479,7.09529,7.3756,474922.11388241,0
+PFS.US,D,20110913,000000,7.41512,7.59034,7.32737,7.5023,585051.68905846,0
+PFS.US,D,20110914,000000,7.5332,7.72092,7.39479,7.63276,429245.48723356,0
+PFS.US,D,20110915,000000,7.72092,7.7336,7.5332,7.72712,284890.70467927,0
+PFS.US,D,20110916,000000,7.76935,7.76935,7.5576,7.6844,715734.35248178,0
+PFS.US,D,20110919,000000,7.5332,7.62018,7.43944,7.50772,216964.75088467,0
+PFS.US,D,20110920,000000,7.5205,7.62018,7.33337,7.3387,293310.98736688,0
+PFS.US,D,20110921,000000,7.3571,7.3571,6.81283,6.85072,771883.67991328,0
+PFS.US,D,20110922,000000,6.63733,6.876,6.63733,6.75656,794712.18540476,0
+PFS.US,D,20110923,000000,6.76925,6.91377,6.73758,6.85072,405444.45767493,0
+PFS.US,D,20110926,000000,6.93179,7.06982,6.78193,7.05113,367298.18192399,0
+PFS.US,D,20110927,000000,7.20087,7.3509,7.138,7.23341,678230.23168815,0
+PFS.US,D,20110928,000000,7.24058,7.27032,6.80606,6.80606,517454.03956676,0
+PFS.US,D,20110929,000000,6.98776,7.1446,6.85072,7.1446,396495.58441154,0
+PFS.US,D,20110930,000000,7.00317,7.16202,6.71085,6.72847,675725.62087401,0
+PFS.US,D,20111003,000000,6.71288,6.80606,6.4312,6.44342,686030.0398913,0
+PFS.US,D,20111004,000000,6.37493,7.00676,6.33716,6.98186,705756.17296048,0
+PFS.US,D,20111005,000000,6.97615,7.21549,6.84945,7.17771,469691.95791192,0
+PFS.US,D,20111006,000000,7.13286,7.27322,7.00763,7.26634,552793.21028734,0
+PFS.US,D,20111007,000000,7.28243,7.28243,6.87009,6.8881,668082.73799803,0
+PFS.US,D,20111010,000000,7.03862,7.28873,6.99446,7.28243,522208.25753839,0
+PFS.US,D,20111011,000000,7.22616,7.43944,7.138,7.38267,387133.7497608,0
+PFS.US,D,20111012,000000,7.5332,7.74659,7.42694,7.60594,775907.98863279,0
+PFS.US,D,20111013,000000,7.5332,7.5576,7.30102,7.49658,455734.8954237,0
+PFS.US,D,20111014,000000,7.59597,7.63936,7.48496,7.57746,616447.07853005,0
+PFS.US,D,20111017,000000,7.57746,7.59597,7.15766,7.19573,454033.4945079,0
+PFS.US,D,20111018,000000,7.24571,7.74029,7.18886,7.6658,606070.39126996,0
+PFS.US,D,20111019,000000,7.6596,7.78959,7.54512,7.69021,1095725.9350488,0
+PFS.US,D,20111020,000000,7.7336,7.88441,7.51353,7.86311,1155546.4892136,0
+PFS.US,D,20111021,000000,8.01285,8.2027,7.86553,8.16996,3395920.8624645,0
+PFS.US,D,20111024,000000,8.16386,8.39817,8.16386,8.3544,709453.20978054,0
+PFS.US,D,20111025,000000,8.26567,8.26567,7.97692,8.00016,447347.64964707,0
+PFS.US,D,20111026,000000,8.16386,8.27244,8.01459,8.21569,603071.2591945,0
+PFS.US,D,20111027,000000,8.59053,8.89856,8.51063,8.88363,931089.58635934,0
+PFS.US,D,20111028,000000,8.52554,8.68372,8.31536,8.40514,1031994.6365459,0
+PFS.US,D,20111031,000000,8.24755,8.36311,8.0889,8.10672,427396.4526218,0
+PFS.US,D,20111101,000000,7.81662,8.00016,7.51963,7.56487,540791.51996813,0
+PFS.US,D,20111102,000000,7.70784,7.86311,7.63936,7.84936,422378.97176577,0
+PFS.US,D,20111103,000000,7.96103,8.15785,7.67781,8.12725,367245.52934711,0
+PFS.US,D,20111104,000000,8.00628,8.03832,7.88054,7.97692,314651.79946051,0
+PFS.US,D,20111107,000000,7.93594,8.06952,7.75889,8.05082,262477.22538206,0
+PFS.US,D,20111108,000000,8.13336,8.16289,7.87299,8.10769,341731.74243453,0
+PFS.US,D,20111109,000000,7.88791,7.94767,7.60149,7.62018,691350.01496356,0
+PFS.US,D,20111110,000000,7.75889,7.90699,7.72905,7.84287,315808.09134503,0
+PFS.US,D,20111111,000000,7.9436,8.01285,7.9003,8.00016,284415.79908384,0
+PFS.US,D,20111114,000000,7.9436,7.94767,7.72905,7.81662,317093.43366309,0
+PFS.US,D,20111115,000000,7.7644,8.04521,7.7644,8.00016,242074.86804112,0
+PFS.US,D,20111116,000000,7.94767,8.14003,7.85168,7.86553,510100.22966193,0
+PFS.US,D,20111117,000000,7.84664,7.97692,7.72246,7.81255,481162.99284841,0
+PFS.US,D,20111118,000000,7.81662,7.93594,7.80615,7.91774,427356.18888654,0
+PFS.US,D,20111121,000000,7.75298,7.8233,7.63936,7.71432,385866.99070519,0
+PFS.US,D,20111122,000000,7.70223,7.78494,7.60594,7.63936,198809.93589427,0
+PFS.US,D,20111123,000000,7.59034,7.60149,7.44244,7.46918,529348.35992528,0
+PFS.US,D,20111125,000000,7.43159,7.62638,7.41367,7.41997,250796.61254149,0
+PFS.US,D,20111128,000000,7.69098,7.79221,7.61282,7.77167,484004.16719321,0
+PFS.US,D,20111129,000000,7.78494,7.8233,7.64643,7.74184,262110.7221508,0
+PFS.US,D,20111130,000000,8.15292,8.30672,8.00016,8.2767,935600.15711243,0
+PFS.US,D,20111201,000000,8.22692,8.25946,8.04521,8.06952,354343.58320353,0
+PFS.US,D,20111202,000000,8.1967,8.31536,8.15785,8.21569,243043.26249441,0
+PFS.US,D,20111205,000000,8.33531,8.39294,8.1967,8.29821,375228.07296416,0
+PFS.US,D,20111206,000000,8.27836,8.31623,8.17703,8.24144,383468.71744827,0
+PFS.US,D,20111207,000000,8.16996,8.28436,8.02303,8.24755,402004.48931849,0
+PFS.US,D,20111208,000000,8.16289,8.16289,7.90699,7.93014,334186.93788805,0
+PFS.US,D,20111209,000000,7.96859,8.30334,7.96859,8.25946,405095.50530263,0
+PFS.US,D,20111212,000000,8.11941,8.2088,8.06274,8.1967,299737.69895717,0
+PFS.US,D,20111213,000000,8.25443,8.3728,8.03832,8.08396,297588.23493612,0
+PFS.US,D,20111214,000000,8.00016,8.17781,8.00016,8.01285,310758.60598148,0
+PFS.US,D,20111215,000000,8.14003,8.2027,8.05616,8.17781,372472.5881072,0
+PFS.US,D,20111216,000000,8.2338,8.41144,8.03078,8.04521,1125313.5860473,0
+PFS.US,D,20111219,000000,8.10343,8.22692,7.9003,7.96103,559409.88411581,0
+PFS.US,D,20111220,000000,8.14507,8.35517,8.13336,8.34907,434353.81959481,0
+PFS.US,D,20111221,000000,8.31536,8.49833,8.2338,8.45532,262985.16788847,0
+PFS.US,D,20111222,000000,8.493,8.63199,8.48777,8.53261,231534.02862958,0
+PFS.US,D,20111223,000000,8.58085,8.58782,8.48777,8.51238,217484.04982923,0
+PFS.US,D,20111227,000000,8.45532,8.63839,8.42995,8.58782,213093.23787846,0
+PFS.US,D,20111228,000000,8.59402,8.59402,8.41144,8.43682,266584.12637903,0
+PFS.US,D,20111229,000000,8.49833,8.63199,8.49833,8.62037,153844.63523508,0
+PFS.US,D,20111230,000000,8.58782,8.60109,8.46946,8.46946,228985.02446631,0
+PFS.US,D,20120103,000000,8.69535,8.79821,8.65108,8.71908,385887.63877455,0
+PFS.US,D,20120104,000000,8.63199,8.82853,8.63199,8.80285,212240.47261363,0
+PFS.US,D,20120105,000000,8.7027,9.14633,8.63199,9.10788,519168.86172764,0
+PFS.US,D,20120106,000000,9.11466,9.16357,8.9218,8.94951,494679.21905565,0
+PFS.US,D,20120109,000000,8.95792,9.02002,8.86234,8.91734,389408.13460152,0
+PFS.US,D,20120110,000000,9.06321,9.06321,8.88363,8.93546,457786.28111525,0
+PFS.US,D,20120111,000000,8.88267,8.89022,8.80741,8.82029,679873.81800972,0
+PFS.US,D,20120112,000000,8.82029,8.94951,8.70726,8.93546,326528.56896005,0
+PFS.US,D,20120113,000000,8.76605,8.88363,8.74677,8.848,253782.32337187,0
+PFS.US,D,20120117,000000,8.93546,8.9683,8.81496,8.83434,310598.58344389,0
+PFS.US,D,20120118,000000,8.82126,8.95792,8.79181,8.95792,233325.24864712,0
+PFS.US,D,20120119,000000,8.9683,8.9928,8.83511,8.89022,181266.30375711,0
+PFS.US,D,20120120,000000,8.86234,9.08598,8.85574,9.06894,265518.68599973,0
+PFS.US,D,20120123,000000,9.08598,9.15688,8.94194,8.96365,293008.49315066,0
+PFS.US,D,20120124,000000,8.90417,8.97954,8.8416,8.96365,370413.97559139,0
+PFS.US,D,20120125,000000,8.94194,9.03087,8.89856,9.00694,267719.77019419,0
+PFS.US,D,20120126,000000,9.05557,9.05557,8.76605,8.82126,389370.96807666,0
+PFS.US,D,20120127,000000,8.88267,9.31225,8.82029,8.9928,512628.58575584,0
+PFS.US,D,20120130,000000,8.62037,8.90417,8.62037,8.80285,368044.60963159,0
+PFS.US,D,20120131,000000,8.83598,8.86234,8.67471,8.75219,443325.4057345,0
+PFS.US,D,20120201,000000,8.8416,9.06321,8.75956,9.03852,501332.02700549,0
+PFS.US,D,20120202,000000,9.04985,9.22702,9.0238,9.16357,686387.25149134,0
+PFS.US,D,20120203,000000,9.23573,9.4711,9.23573,9.40911,484313.88823371,0
+PFS.US,D,20120206,000000,9.32,9.38393,9.18372,9.21248,305178.46523521,0
+PFS.US,D,20120207,000000,9.19815,9.30838,9.17703,9.19137,203803.67147052,0
+PFS.US,D,20120208,000000,9.19137,9.32,9.06981,9.17025,227380.66947654,0
+PFS.US,D,20120209,000000,9.18372,9.24445,9.05654,9.10119,179616.52301474,0
+PFS.US,D,20120210,000000,9.03939,9.06321,8.95715,8.96365,209393.10384801,0
+PFS.US,D,20120213,000000,9.06981,9.06981,8.96365,9.05082,229841.91934501,0
+PFS.US,D,20120214,000000,9.02525,9.02525,8.82029,8.91734,212218.7921408,0
+PFS.US,D,20120215,000000,8.9993,8.9993,8.82765,8.86601,316167.367752,0
+PFS.US,D,20120216,000000,8.9032,9.07552,8.8416,9.05654,340042.73036036,0
+PFS.US,D,20120217,000000,9.0822,9.08792,8.9993,9.07552,228626.78046281,0
+PFS.US,D,20120221,000000,9.07552,9.17703,8.9683,9.04521,251472.83681323,0
+PFS.US,D,20120222,000000,9.00694,9.00694,8.87803,8.89759,280343.99980479,0
+PFS.US,D,20120223,000000,8.89759,9.14062,8.87337,9.14062,239321.44799111,0
+PFS.US,D,20120224,000000,9.12812,9.15785,8.96365,8.97401,189259.17140884,0
+PFS.US,D,20120227,000000,8.9218,8.9928,8.82029,8.93546,443338.82697959,0
+PFS.US,D,20120228,000000,8.96365,9.00694,8.8416,8.89759,280147.84314581,0
+PFS.US,D,20120229,000000,8.96074,9.02196,8.75869,8.76518,521141.78475561,0
+PFS.US,D,20120301,000000,8.83434,8.87803,8.57813,8.59664,656100.66334472,0
+PFS.US,D,20120302,000000,8.61204,8.68178,8.50094,8.54143,772717.86191568,0
+PFS.US,D,20120305,000000,8.4711,8.71452,8.43256,8.66832,391226.19710922,0
+PFS.US,D,20120306,000000,8.5607,8.61747,8.48254,8.49561,361148.15446321,0
+PFS.US,D,20120307,000000,8.54733,8.62938,8.47633,8.61747,147195.9568991,0
+PFS.US,D,20120308,000000,8.67471,8.68818,8.47633,8.65466,268783.14576654,0
+PFS.US,D,20120309,000000,8.65021,8.86601,8.60439,8.84703,414069.15624927,0
+PFS.US,D,20120312,000000,8.86601,8.93023,8.77709,8.87803,347499.78061203,0
+PFS.US,D,20120313,000000,8.95715,9.23573,8.9218,9.21248,460359.0305583,0
+PFS.US,D,20120314,000000,9.20473,9.3016,9.1166,9.15301,577195.09866454,0
+PFS.US,D,20120315,000000,9.18372,9.39458,9.14827,9.33162,289536.52028671,0
+PFS.US,D,20120316,000000,9.37618,9.44107,9.29287,9.35778,493485.76064627,0
+PFS.US,D,20120319,000000,9.32,9.56506,9.25413,9.50306,317518.78389204,0
+PFS.US,D,20120320,000000,9.42074,9.50306,9.38877,9.44107,210980.94038229,0
+PFS.US,D,20120321,000000,9.4711,9.49629,9.33162,9.36843,202099.17334434,0
+PFS.US,D,20120322,000000,9.24735,9.27447,9.16454,9.25413,283364.81235309,0
+PFS.US,D,20120323,000000,9.21248,9.3016,9.13479,9.29287,302775.02996096,0
+PFS.US,D,20120326,000000,9.40136,9.51856,9.35003,9.50306,293348.15389174,0
+PFS.US,D,20120327,000000,9.51082,9.51856,9.33162,9.33162,252177.96838211,0
+PFS.US,D,20120328,000000,9.34325,9.51856,9.33647,9.46529,308069.19494651,0
+PFS.US,D,20120329,000000,9.38393,9.44107,9.22799,9.36843,224871.92904852,0
+PFS.US,D,20120330,000000,9.44107,9.45658,9.2677,9.2677,262468.96615431,0
+PFS.US,D,20120402,000000,9.22799,9.40911,9.15785,9.38877,531450.33338678,0
+PFS.US,D,20120403,000000,9.39458,9.44883,9.34325,9.42752,429476.74561047,0
+PFS.US,D,20120404,000000,9.28513,9.32678,9.15108,9.21829,388665.8365078,0
+PFS.US,D,20120405,000000,9.15108,9.18178,9.04985,9.09935,114047.54633831,0
+PFS.US,D,20120409,000000,8.94194,8.9928,8.87803,8.9098,344502.7133435,0
+PFS.US,D,20120410,000000,8.89759,8.9218,8.66279,8.70726,443589.70102239,0
+PFS.US,D,20120411,000000,8.80741,8.86601,8.75122,8.86234,318510.92362509,0
+PFS.US,D,20120412,000000,8.8539,8.97954,8.81496,8.94951,235440.64335371,0
+PFS.US,D,20120413,000000,8.89022,8.9032,8.66279,8.67471,298579.34226571,0
+PFS.US,D,20120416,000000,8.74445,8.9032,8.66279,8.83434,298580.37466918,0
+PFS.US,D,20120417,000000,8.93914,9.0793,8.87899,8.99658,312202.93843365,0
+PFS.US,D,20120418,000000,8.93546,8.96365,8.73079,8.80198,283826.29670343,0
+PFS.US,D,20120419,000000,8.81496,8.8539,8.65466,8.72353,309533.14306459,0
+PFS.US,D,20120420,000000,8.8295,8.95329,8.75219,8.77244,388136.21352855,0
+PFS.US,D,20120423,000000,8.61747,8.7706,8.5607,8.74445,370614.26186423,0
+PFS.US,D,20120424,000000,8.74445,8.93546,8.74445,8.9098,238121.79516092,0
+PFS.US,D,20120425,000000,9.05654,9.14827,8.94951,9.04521,312121.37855966,0
+PFS.US,D,20120426,000000,9.05082,9.17025,8.97954,9.17025,310809.19375143,0
+PFS.US,D,20120427,000000,9.22799,9.7152,9.22799,9.51953,601836.50464639,0
+PFS.US,D,20120430,000000,9.53697,9.57862,9.35003,9.37618,313788.710161,0
+PFS.US,D,20120501,000000,9.37618,9.62996,9.32,9.33647,711607.83581892,0
+PFS.US,D,20120502,000000,9.25413,9.44107,9.20473,9.41396,398403.46602099,0
+PFS.US,D,20120503,000000,9.38393,9.43623,9.22799,9.28513,490873.77987142,0
+PFS.US,D,20120504,000000,9.24251,9.27835,8.98892,9.15688,551248.73469874,0
+PFS.US,D,20120507,000000,9.14633,9.37618,9.11369,9.30741,441512.50524414,0
+PFS.US,D,20120508,000000,9.22799,9.40136,9.21829,9.33647,630354.58565177,0
+PFS.US,D,20120509,000000,9.21829,9.32,9.16357,9.28513,416052.40331191,0
+PFS.US,D,20120510,000000,9.36843,9.41493,9.25996,9.35003,312328.8916568,0
+PFS.US,D,20120511,000000,9.31128,9.33647,9.19622,9.3016,375134.12424854,0
+PFS.US,D,20120514,000000,9.1751,9.31128,9.16357,9.22217,457768.73025629,0
+PFS.US,D,20120515,000000,9.20376,9.2919,9.18178,9.25996,294785.25951964,0
+PFS.US,D,20120516,000000,9.27447,9.33162,9.19622,9.19622,319404.98502865,0
+PFS.US,D,20120517,000000,9.23476,9.26673,9.10691,9.10691,376732.28481749,0
+PFS.US,D,20120518,000000,9.09354,9.1751,8.99658,9.04985,388132.08391468,0
+PFS.US,D,20120521,000000,9.0793,9.1751,9.00965,9.13189,243915.64342514,0
+PFS.US,D,20120522,000000,9.13189,9.22217,8.96462,9.02196,348960.6315197,0
+PFS.US,D,20120523,000000,8.92471,9.13868,8.92471,9.11369,298157.08924717,0
+PFS.US,D,20120524,000000,9.09935,9.22799,9.00965,9.22799,240533.48966293,0
+PFS.US,D,20120525,000000,9.24251,9.25316,9.1751,9.24251,303719.67913449,0
+PFS.US,D,20120529,000000,9.35778,9.35778,9.14633,9.23476,223855.01163223,0
+PFS.US,D,20120530,000000,9.11369,9.1751,8.98892,9.00965,329001.17526668,0
+PFS.US,D,20120531,000000,9.01634,9.03571,8.87899,8.97682,506098.63381872,0
+PFS.US,D,20120601,000000,8.79821,8.8295,8.59053,8.62289,704308.7432979,0
+PFS.US,D,20120604,000000,8.68178,8.77244,8.59053,8.77244,524218.3470912,0
+PFS.US,D,20120605,000000,8.7244,8.88654,8.7244,8.86872,393114.46305278,0
+PFS.US,D,20120606,000000,8.95329,9.03571,8.86234,9.02196,410597.1833853,0
+PFS.US,D,20120607,000000,9.15688,9.18178,9.02806,9.03571,344901.22108227,0
+PFS.US,D,20120608,000000,9.00404,9.22217,8.91347,9.18178,333801.85139437,0
+PFS.US,D,20120611,000000,9.28513,9.2919,8.97682,8.97682,446497.98159265,0
+PFS.US,D,20120612,000000,9.02806,9.22799,9.00965,9.16357,397538.31191454,0
+PFS.US,D,20120613,000000,9.11369,9.25316,9.06128,9.09935,351434.2702298,0
+PFS.US,D,20120614,000000,9.13189,9.32,9.10691,9.30741,268046.00969018,0
+PFS.US,D,20120615,000000,9.2919,9.43623,9.22217,9.41009,599767.56809587,0
+PFS.US,D,20120618,000000,9.35003,9.47207,9.30741,9.42752,304995.72982133,0
+PFS.US,D,20120619,000000,9.44883,9.64642,9.41009,9.63576,297138.10702393,0
+PFS.US,D,20120620,000000,9.61736,9.72101,9.56021,9.64642,299603.48650629,0
+PFS.US,D,20120621,000000,9.63965,9.67161,9.41009,9.45367,272347.00253919,0
+PFS.US,D,20120622,000000,9.52535,9.68517,9.52535,9.64933,432521.30343853,0
+PFS.US,D,20120625,000000,9.44883,9.51953,9.42752,9.44883,149066.6719837,0
+PFS.US,D,20120626,000000,9.47207,9.53891,9.37618,9.42752,198714.95477518,0
+PFS.US,D,20120627,000000,9.49144,9.67161,9.40136,9.63576,168152.71490252,0
+PFS.US,D,20120628,000000,9.52535,9.63576,9.4217,9.63576,194926.03404644,0
+PFS.US,D,20120629,000000,9.81691,9.88567,9.73553,9.87989,374349.49761262,0
+PFS.US,D,20120702,000000,9.91084,9.99422,9.77524,9.98255,447902.05030956,0
+PFS.US,D,20120703,000000,10.0271,10.1501,9.96217,10.1501,189375.83300077,0
+PFS.US,D,20120705,000000,10.1085,10.1356,9.96217,9.99996,658899.50914734,0
+PFS.US,D,20120706,000000,9.87989,10.0455,9.87989,9.99996,180174.02088764,0
+PFS.US,D,20120709,000000,9.96702,9.99996,9.89828,9.98255,295395.40996943,0
+PFS.US,D,20120710,000000,10.0784,10.0823,9.94091,9.99422,200239.8146979,0
+PFS.US,D,20120711,000000,10.0319,10.0911,9.96702,10.0784,202472.90339987,0
+PFS.US,D,20120712,000000,9.99996,10.1172,9.94763,10.0561,240488.06391031,0
+PFS.US,D,20120713,000000,10.0727,10.3041,10.0145,10.2837,247086.15447635,0
+PFS.US,D,20120716,000000,10.2906,10.2973,10.1889,10.2906,325855.44189871,0
+PFS.US,D,20120717,000000,10.3099,10.3099,10.1288,10.2837,306738.42687585,0
+PFS.US,D,20120718,000000,10.2712,10.2973,10.1889,10.2257,195433.97655286,0
+PFS.US,D,20120719,000000,10.245,10.2566,10.0077,10.0503,169020.96621937,0
+PFS.US,D,20120720,000000,9.96702,10.0387,9.91569,9.91569,273085.17101904,0
+PFS.US,D,20120723,000000,9.75201,9.82563,9.73553,9.74135,239310.09155297,0
+PFS.US,D,20120724,000000,9.79851,9.8033,9.59411,9.64642,274358.12449547,0
+PFS.US,D,20120725,000000,9.74135,9.8033,9.67161,9.7152,264039.25182962,0
+PFS.US,D,20120726,000000,9.88567,9.88567,9.63965,9.64933,310770.9948231,0
+PFS.US,D,20120727,000000,9.64933,9.75201,9.49726,9.65514,500189.15636607,0
+PFS.US,D,20120730,000000,9.63965,9.78203,9.53891,9.74135,234819.13646577,0
+PFS.US,D,20120731,000000,9.67742,9.83817,9.67742,9.8033,256310.67946578,0
+PFS.US,D,20120801,000000,9.89046,9.89046,9.73166,9.75201,589172.01130051,0
+PFS.US,D,20120802,000000,9.64933,9.72585,9.61736,9.68517,300143.43352022,0
+PFS.US,D,20120803,000000,9.82171,9.99422,9.75879,9.95446,288606.32476174,0
+PFS.US,D,20120806,000000,9.97572,10.0319,9.94763,9.98255,239678.65959116,0
+PFS.US,D,20120807,000000,10.0455,10.1618,9.98255,10.0784,211506.43374766,0
+PFS.US,D,20120808,000000,10.0561,10.1655,10.0213,10.0998,176842.45489537,0
+PFS.US,D,20120809,000000,10.1085,10.1172,10.0455,10.0561,129732.85223249,0
+PFS.US,D,20120810,000000,10.0387,10.0727,9.94091,10.0213,194650.3823204,0
+PFS.US,D,20120813,000000,10.0271,10.0319,9.83631,9.96702,308076.42177078,0
+PFS.US,D,20120814,000000,9.99897,10.0213,9.83631,9.84982,306451.41871165,0
+PFS.US,D,20120815,000000,9.84405,9.93992,9.83631,9.92152,235215.57939761,0
+PFS.US,D,20120816,000000,9.94763,9.98927,9.83631,9.98255,165275.40643631,0
+PFS.US,D,20120817,000000,9.93992,10.064,9.93507,10.064,169406.05271306,0
+PFS.US,D,20120820,000000,10.0271,10.064,9.98255,10.0455,138112.87118483,0
+PFS.US,D,20120821,000000,10.0833,10.1752,10.0213,10.0455,171384.13775836,0
+PFS.US,D,20120822,000000,10.0571,10.0727,9.93992,9.96702,89130.488630418,0
+PFS.US,D,20120823,000000,9.91569,9.93023,9.77912,9.83631,167295.82002381,0
+PFS.US,D,20120824,000000,9.82073,9.93992,9.82073,9.90411,98621.37371468,0
+PFS.US,D,20120827,000000,9.94763,10.064,9.91569,9.98255,94482.468210186,0
+PFS.US,D,20120828,000000,9.95347,10.0998,9.93023,10.0271,157298.02483661,0
+PFS.US,D,20120829,000000,10.0833,10.1675,9.96702,10.1549,126003.81090491,0
+PFS.US,D,20120830,000000,10.064,10.0784,10.0271,10.0397,86382.230597752,0
+PFS.US,D,20120831,000000,10.1366,10.1501,9.99897,10.0213,188144.17566305,0
+PFS.US,D,20120904,000000,10.0145,10.0833,9.91569,10.0455,254415.18669795,0
+PFS.US,D,20120905,000000,10.1297,10.1675,10.0319,10.124,191418.95946457,0
+PFS.US,D,20120906,000000,10.1501,10.2799,10.064,10.1946,335344.26217604,0
+PFS.US,D,20120907,000000,10.2519,10.3438,10.2024,10.2459,145182.77013589,0
+PFS.US,D,20120910,000000,10.2519,10.307,10.2344,10.2459,133372.07445832,0
+PFS.US,D,20120911,000000,10.2847,10.3613,10.2218,10.3322,184008.36736897,0
+PFS.US,D,20120912,000000,10.3438,10.3835,10.3002,10.3613,137847.54349348,0
+PFS.US,D,20120913,000000,10.337,10.3981,10.3196,10.3981,334734.11172627,0
+PFS.US,D,20120914,000000,10.4465,10.526,10.3438,10.3904,441440.23700136,0
+PFS.US,D,20120917,000000,10.3438,10.3554,10.2519,10.3138,180908.05975361,0
+PFS.US,D,20120918,000000,10.3322,10.3835,10.2799,10.3506,208644.61133348,0
+PFS.US,D,20120919,000000,10.3835,10.3835,10.2586,10.3138,231143.78011857,0
+PFS.US,D,20120920,000000,10.2266,10.2925,10.1946,10.2218,183351.75876312,0
+PFS.US,D,20120921,000000,10.337,10.3981,10.337,10.3554,658168.56749177,0
+PFS.US,D,20120924,000000,10.3506,10.3904,10.307,10.3904,270496.93552396,0
+PFS.US,D,20120925,000000,10.3835,10.5365,10.2847,10.2847,288216.07625073,0
+PFS.US,D,20120926,000000,10.307,10.4048,10.2344,10.2847,161336.78720467,0
+PFS.US,D,20120927,000000,10.3002,10.368,10.215,10.337,142485.09987316,0
+PFS.US,D,20120928,000000,10.2799,10.3322,10.1549,10.2459,201482.82847375,0
+PFS.US,D,20121001,000000,10.307,10.3835,10.2412,10.3002,228367.64719225,0
+PFS.US,D,20121002,000000,10.3506,10.4126,10.3002,10.3322,124264.2110608,0
+PFS.US,D,20121003,000000,10.368,10.3835,10.2519,10.3196,139638.76351101,0
+PFS.US,D,20121004,000000,10.3322,10.4533,10.3138,10.4533,231543.3202608,0
+PFS.US,D,20121005,000000,10.4718,10.5434,10.4223,10.4658,145650.44890703,0
+PFS.US,D,20121008,000000,10.4126,10.5094,10.3981,10.4591,83019.692501436,0
+PFS.US,D,20121009,000000,10.4795,10.4795,10.2847,10.3002,108915.4686973,0
+PFS.US,D,20121010,000000,10.2925,10.3981,10.2847,10.3613,100647.98172299,0
+PFS.US,D,20121011,000000,10.4465,10.4465,10.3273,10.3613,89209.983697479,0
+PFS.US,D,20121012,000000,10.3322,10.3322,10.0998,10.1434,130538.12693778,0
+PFS.US,D,20121015,000000,10.1908,10.2663,10.1297,10.2459,151983.2117817,0
+PFS.US,D,20121016,000000,10.2847,10.3196,10.1366,10.1366,186271.39577153,0
+PFS.US,D,20121017,000000,10.1628,10.3322,10.1628,10.2459,257912.96964862,0
+PFS.US,D,20121018,000000,10.2586,10.2925,10.1297,10.1366,150004.09433294,0
+PFS.US,D,20121019,000000,10.064,10.0998,9.94763,10.0077,290155.9623677,0
+PFS.US,D,20121022,000000,9.99422,10.1172,9.88567,10.1065,196050.32142345,0
+PFS.US,D,20121023,000000,10.0397,10.0784,9.95347,10.0213,189728.91498693,0
+PFS.US,D,20121024,000000,10.0911,10.1434,9.98255,10.1094,218865.40566984,0
+PFS.US,D,20121025,000000,10.1752,10.2925,9.99897,10.1065,195475.27269159,0
+PFS.US,D,20121026,000000,10.1366,10.1366,9.86432,9.86432,226580.55678859,0
+PFS.US,D,20121031,000000,9.78784,9.80722,9.63285,9.73456,267187.05000453,0
+PFS.US,D,20121101,000000,9.72391,9.83044,9.57668,9.71132,334291.21063835,0
+PFS.US,D,20121102,000000,9.71907,9.80722,9.49241,9.52729,251581.23917742,0
+PFS.US,D,20121105,000000,9.52729,9.55731,9.41202,9.52729,296057.18059261,0
+PFS.US,D,20121106,000000,9.54762,9.57668,9.47885,9.52243,302631.52587887,0
+PFS.US,D,20121107,000000,9.39652,9.40233,9.16744,9.24735,493655.07481507,0
+PFS.US,D,20121108,000000,9.18081,9.27835,9.11949,9.11949,222841.19142633,0
+PFS.US,D,20121109,000000,9.06506,9.21829,9.00869,9.14536,235653.31846819,0
+PFS.US,D,20121112,000000,9.1626,9.1626,9.05935,9.09838,102062.37447459,0
+PFS.US,D,20121113,000000,9.03939,9.13189,8.94098,8.98621,218958.321982,0
+PFS.US,D,20121114,000000,8.97401,9.04704,8.86969,8.93352,373663.98170965,0
+PFS.US,D,20121115,000000,8.90709,8.9928,8.71714,8.75772,265179.02525865,0
+PFS.US,D,20121116,000000,8.68634,8.80285,8.60012,8.77147,394637.25816856,0
+PFS.US,D,20121119,000000,9.03939,9.08502,8.90136,8.93352,540502.446997,0
+PFS.US,D,20121120,000000,8.94854,9.10593,8.85845,9.05179,466867.30202259,0
+PFS.US,D,20121121,000000,9.08502,9.13771,9.03281,9.12521,168823.77715693,0
+PFS.US,D,20121123,000000,9.16841,9.24735,9.0917,9.24735,138176.88019987,0
+PFS.US,D,20121126,000000,9.22411,9.23573,9.15108,9.21151,305361.2006491,0
+PFS.US,D,20121127,000000,9.21151,9.31419,9.13771,9.24735,292931.06289054,0
+PFS.US,D,20121128,000000,9.18942,9.24445,9.03281,9.20376,290480.13705675,0
+PFS.US,D,20121129,000000,9.26867,9.42655,9.15108,9.39943,235073.10771898,0
+PFS.US,D,20121130,000000,9.44786,9.49629,9.35972,9.49048,408921.59255623,0
+PFS.US,D,20121203,000000,9.54956,9.54956,9.4062,9.45658,286579.71675344,0
+PFS.US,D,20121204,000000,9.45367,9.47691,9.30353,9.46432,372192.80676729,0
+PFS.US,D,20121205,000000,9.48369,9.64546,9.40523,9.52535,292365.30578991,0
+PFS.US,D,20121206,000000,9.59605,9.66967,9.53309,9.57571,223325.38865297,0
+PFS.US,D,20121207,000000,9.64546,9.66191,9.55149,9.59024,254839.50452343,0
+PFS.US,D,20121210,000000,9.61349,9.64933,9.52535,9.63382,254720.77812457,0
+PFS.US,D,20121211,000000,9.6532,9.77718,9.64546,9.7152,310184.58965309,0
+PFS.US,D,20121212,000000,9.7152,9.76944,9.57571,9.58443,258458.07867989,0
+PFS.US,D,20121213,000000,9.59605,9.62802,9.51275,9.57088,257430.83722892,0
+PFS.US,D,20121214,000000,9.56312,9.63868,9.5205,9.55731,155569.78143065,0
+PFS.US,D,20121217,000000,9.57571,9.7152,9.56312,9.69098,366810.88748695,0
+PFS.US,D,20121218,000000,9.70647,9.86343,9.64933,9.82269,404614.40528639,0
+PFS.US,D,20121219,000000,9.81887,9.8702,9.74328,9.74909,291258.56927187,0
+PFS.US,D,20121220,000000,9.74909,9.9419,9.6842,9.93596,376743.64125565,0
+PFS.US,D,20121221,000000,9.84982,9.89729,9.5205,9.78396,1370761.3162194,0
+PFS.US,D,20121224,000000,9.78396,9.9235,9.70647,9.81887,163958.05961073,0
+PFS.US,D,20121226,000000,9.81887,9.86343,9.75394,9.82269,173979.60007772,0
+PFS.US,D,20121227,000000,9.81887,9.87793,9.70647,9.83631,206373.32370317,0
+PFS.US,D,20121228,000000,9.76169,9.88958,9.74909,9.79361,168552.25504476,0
+PFS.US,D,20121231,000000,9.80047,9.93596,9.74328,9.90985,294194.72473577,0
+PFS.US,D,20130102,000000,10.1085,10.2954,10.0697,10.2556,547330.76353647,0
+PFS.US,D,20130103,000000,9.93596,10.0814,9.93596,10.0697,429403.44496421,0
+PFS.US,D,20130104,000000,10.1288,10.2024,10.0697,10.1549,227476.68299909,0
+PFS.US,D,20130107,000000,10.0814,10.0988,9.96415,10.0368,184252.01458749,0
+PFS.US,D,20130108,000000,10.0184,10.0764,9.89729,10.0184,320680.00331203,0
+PFS.US,D,20130109,000000,10.062,10.2083,10.0242,10.2083,627085.99627108,0
+PFS.US,D,20130110,000000,10.2683,10.2683,10.0484,10.0988,354929.98837353,0
+PFS.US,D,20130111,000000,10.1162,10.1162,9.91569,9.97671,287164.05711652,0
+PFS.US,D,20130114,000000,9.9419,10.0368,9.89729,10.0019,239220.27245122,0
+PFS.US,D,20130115,000000,9.94961,10.062,9.93023,10.0106,235124.7278924,0
+PFS.US,D,20130116,000000,10.0184,10.0543,9.99125,10.0242,223901.4697883,0
+PFS.US,D,20130117,000000,10.0543,10.0814,10.0019,10.0764,229067.61674377,0
+PFS.US,D,20130118,000000,10.0436,10.0697,9.97671,10.0184,149343.35611321,0
+PFS.US,D,20130122,000000,10.0484,10.0764,10.0019,10.062,237730.51424644,0
+PFS.US,D,20130123,000000,10.0368,10.0368,9.93596,9.96989,159131.57339635,0
+PFS.US,D,20130124,000000,9.96415,10.0106,9.93023,9.95535,301367.86403364,0
+PFS.US,D,20130125,000000,9.96415,9.96415,9.76169,9.81202,380949.65298558,0
+PFS.US,D,20130128,000000,9.80047,9.9051,9.80047,9.8702,282845.51340852,0
+PFS.US,D,20130129,000000,9.8702,9.9419,9.81887,9.89729,346315.61383386,0
+PFS.US,D,20130130,000000,9.85658,9.91569,9.75394,9.78396,241338.76436822,0
+PFS.US,D,20130131,000000,9.82946,9.89729,9.78396,9.84982,345954.27261995,0
+PFS.US,D,20130201,000000,9.90985,10.062,9.83631,10.0184,338471.41228157,0
+PFS.US,D,20130204,000000,9.95535,10.0543,9.81887,9.82946,397563.08959778,0
+PFS.US,D,20130205,000000,9.88958,9.98453,9.84982,9.96989,230143.38115776,0
+PFS.US,D,20130206,000000,9.91569,10.0484,9.91569,10.0368,219466.2644884,0
+PFS.US,D,20130207,000000,10.0184,10.0814,9.95535,9.95535,376197.49982091,0
+PFS.US,D,20130208,000000,9.9961,10.0543,9.89729,9.91569,386162.25809712,0
+PFS.US,D,20130211,000000,9.93023,10.062,9.9235,10.03,260926.55537264,0
+PFS.US,D,20130212,000000,10.0543,10.1085,10.0184,10.0814,196401.33860268,0
+PFS.US,D,20130213,000000,10.1085,10.1628,10.0232,10.1558,290648.41882209,0
+PFS.US,D,20130214,000000,10.1172,10.1628,10.0697,10.123,151429.84352268,0
+PFS.US,D,20130215,000000,10.1685,10.1966,10.0988,10.1366,226176.88703247,0
+PFS.US,D,20130219,000000,10.123,10.2179,10.123,10.2034,234982.25621378,0
+PFS.US,D,20130220,000000,10.1908,10.1908,10.0009,10.0097,302868.97867658,0
+PFS.US,D,20130221,000000,10.0174,10.1501,9.94763,10.0009,200679.61857539,0
+PFS.US,D,20130222,000000,10.0764,10.1366,10.0174,10.1366,147401.4051893,0
+PFS.US,D,20130225,000000,10.1966,10.1966,9.83533,9.83533,287322.01484716,0
+PFS.US,D,20130226,000000,9.88469,9.95446,9.81789,9.86824,194059.84753653,0
+PFS.US,D,20130227,000000,9.88469,10.0814,9.83915,9.99511,276276.33013961,0
+PFS.US,D,20130228,000000,10.0009,10.0764,9.92053,10.0436,333422.95932149,0
+PFS.US,D,20130301,000000,9.96217,10.1434,9.86147,10.123,202279.84395129,0
+PFS.US,D,20130304,000000,10.1045,10.1501,10.0009,10.1085,309383.44456168,0
+PFS.US,D,20130305,000000,10.1558,10.278,10.1366,10.1966,268420.77214917,0
+PFS.US,D,20130306,000000,10.2432,10.2983,10.1849,10.2625,152022.44311351,0
+PFS.US,D,20130307,000000,10.2566,10.3313,10.2305,10.3051,131483.80851475,0
+PFS.US,D,20130308,000000,10.3923,10.3923,10.278,10.3313,158382.04847834,0
+PFS.US,D,20130311,000000,10.3119,10.3506,10.2101,10.2499,211234.91163549,0
+PFS.US,D,20130312,000000,10.2305,10.2432,10.123,10.1628,198897.69018908,0
+PFS.US,D,20130313,000000,10.1685,10.2625,10.1366,10.2499,138515.50853748,0
+PFS.US,D,20130314,000000,10.2702,10.3758,10.2228,10.368,133321.48668836,0
+PFS.US,D,20130315,000000,10.3845,10.4688,10.2566,10.2566,973583.31311537,0
+PFS.US,D,20130318,000000,10.1366,10.2625,10.1366,10.2034,198867.75048849,0
+PFS.US,D,20130319,000000,10.2305,10.3119,10.1772,10.2372,221961.58367133,0
+PFS.US,D,20130320,000000,10.2499,10.337,10.2499,10.2983,133041.70534845,0
+PFS.US,D,20130321,000000,10.2566,10.2702,10.1772,10.2228,164413.34954027,0
+PFS.US,D,20130322,000000,10.1966,10.3186,10.1966,10.2566,179583.48610375,0
+PFS.US,D,20130325,000000,10.2906,10.3613,10.1966,10.2906,196331.13516684,0
+PFS.US,D,20130326,000000,10.3506,10.3923,10.2702,10.3119,171950.92726247,0
+PFS.US,D,20130327,000000,10.2432,10.2625,10.1628,10.2566,129078.30843357,0
+PFS.US,D,20130328,000000,10.2837,10.2906,10.2034,10.2305,142183.63806042,0
+PFS.US,D,20130401,000000,10.2228,10.2228,9.96801,10.0436,281648.95778874,0
+PFS.US,D,20130402,000000,10.0988,10.1085,9.90886,9.93507,184742.40623494,0
+PFS.US,D,20130403,000000,9.95446,9.95446,9.77428,9.79851,252838.70660182,0
+PFS.US,D,20130404,000000,9.78978,9.90312,9.73456,9.89541,151877.90662793,0
+PFS.US,D,20130405,000000,9.77428,9.90886,9.72876,9.90886,302430.20720254,0
+PFS.US,D,20130408,000000,9.89541,10.0174,9.82171,10.0097,138982.15490516,0
+PFS.US,D,20130409,000000,10.0009,10.0097,9.86824,9.86824,241716.62403762,0
+PFS.US,D,20130410,000000,9.90886,10.1366,9.87597,10.1085,252450.52289774,0
+PFS.US,D,20130411,000000,10.0814,10.1558,10.0436,10.1434,199583.20609204,0
+PFS.US,D,20130412,000000,10.0814,10.1297,10.062,10.123,247914.14205794,0
+PFS.US,D,20130415,000000,10.062,10.1045,9.78978,9.80918,422780.57671494,0
+PFS.US,D,20130416,000000,9.90312,9.96801,9.8033,9.94091,277319.05764261,0
+PFS.US,D,20130417,000000,9.85374,9.88469,9.6503,9.78978,313755.67325001,0
+PFS.US,D,20130418,000000,9.82171,9.85374,9.7026,9.75879,223702.21591891,0
+PFS.US,D,20130419,000000,9.76556,9.94091,9.71035,9.93023,190306.02852572,0
+PFS.US,D,20130422,000000,9.93507,9.96801,9.75201,9.91569,159121.24936166,0
+PFS.US,D,20130423,000000,10.0009,10.1434,9.96801,10.1297,158625.69569686,0
+PFS.US,D,20130424,000000,10.1085,10.1772,10.062,10.1685,164937.81050218,0
+PFS.US,D,20130425,000000,10.1772,10.2566,10.1085,10.1628,131346.49885347,0
+PFS.US,D,20130426,000000,10.1685,10.2983,10.0814,10.1501,190618.84677662,0
+PFS.US,D,20130429,000000,10.2228,10.2625,10.1501,10.2179,219399.15826296,0
+PFS.US,D,20130430,000000,10.1908,10.3313,10.1558,10.2702,185845.01313911,0
+PFS.US,D,20130501,000000,10.2101,10.2228,9.87597,9.88469,514060.5293664,0
+PFS.US,D,20130502,000000,9.94091,9.97572,9.85374,9.96217,259552.4263563,0
+PFS.US,D,20130503,000000,10.0232,10.3758,10.0232,10.1966,255900.81528886,0
+PFS.US,D,20130506,000000,10.2305,10.2906,10.1849,10.2625,120503.16522571,0
+PFS.US,D,20130507,000000,10.2625,10.4514,10.2432,10.4514,117772.458052,0
+PFS.US,D,20130508,000000,10.4561,10.5076,10.3758,10.4436,153564.85389517,0
+PFS.US,D,20130509,000000,10.4184,10.4436,10.3313,10.3438,153780.62622005,0
+PFS.US,D,20130510,000000,10.3506,10.3758,10.2228,10.3313,222191.80964477,0
+PFS.US,D,20130513,000000,10.3313,10.3845,10.2295,10.3438,117190.18249587,0
+PFS.US,D,20130514,000000,10.3438,10.5133,10.3313,10.5133,246187.96345892,0
+PFS.US,D,20130515,000000,10.4639,10.5957,10.4329,10.5133,145616.37959258,0
+PFS.US,D,20130516,000000,10.5036,10.5337,10.4446,10.4959,145204.45060871,0
+PFS.US,D,20130517,000000,10.5599,10.6324,10.5375,10.6102,257153.12069592,0
+PFS.US,D,20130520,000000,10.5502,10.7158,10.5502,10.6984,189174.51432444,0
+PFS.US,D,20130521,000000,10.7207,10.7207,10.5502,10.6615,157562.3201245,0
+PFS.US,D,20130522,000000,10.6403,10.7922,10.4446,10.5094,230076.27493233,0
+PFS.US,D,20130523,000000,10.4194,10.4959,10.3438,10.4698,161478.22647984,0
+PFS.US,D,20130524,000000,10.4446,10.5502,10.3623,10.5502,130371.90997937,0
+PFS.US,D,20130528,000000,10.7109,10.8029,10.5666,10.6403,226622.88533078,0
+PFS.US,D,20130529,000000,10.5452,10.6102,10.4078,10.4514,100729.54159699,0
+PFS.US,D,20130530,000000,10.4698,10.5375,10.4387,10.4571,159855.28822763,0
+PFS.US,D,20130531,000000,10.3777,10.4397,10.2693,10.2906,207323.13489403,0
+PFS.US,D,20130603,000000,10.2906,10.4571,10.1752,10.4194,386810.60747522,0
+PFS.US,D,20130604,000000,10.4,10.4698,10.1908,10.3051,395258.76505649,0
+PFS.US,D,20130605,000000,10.2625,10.3186,10.1143,10.1501,222098.89333262,0
+PFS.US,D,20130606,000000,10.122,10.2837,10.0871,10.277,217382.87428934,0
+PFS.US,D,20130607,000000,10.3506,10.3506,10.0406,10.3254,106666.8939433,0
+PFS.US,D,20130610,000000,10.3313,10.4446,10.3051,10.4262,119992.1255089,0
+PFS.US,D,20130611,000000,10.2906,10.3313,10.1665,10.2499,95987.712466997,0
+PFS.US,D,20130612,000000,10.3186,10.337,10.0784,10.1085,117538.10246469,0
+PFS.US,D,20130613,000000,10.1346,10.2973,10.0513,10.2906,125193.37418229,0
+PFS.US,D,20130614,000000,10.2973,10.2973,10.0746,10.0784,129743.17626717,0
+PFS.US,D,20130617,000000,10.1908,10.216,10.059,10.1424,220376.84434746,0
+PFS.US,D,20130618,000000,10.1752,10.3564,10.1143,10.3254,173312.66743718,0
+PFS.US,D,20130619,000000,10.2906,10.3254,10.1618,10.2432,228409.97573445,0
+PFS.US,D,20130620,000000,10.0958,10.2973,10.0746,10.2295,292687.41567201,0
+PFS.US,D,20130621,000000,10.2625,10.4329,10.183,10.4329,643864.61743821,0
+PFS.US,D,20130624,000000,10.3186,10.4514,10.277,10.3758,253303.28816257,0
+PFS.US,D,20130625,000000,10.5036,10.5452,10.369,10.5375,219528.2086965,0
+PFS.US,D,20130626,000000,10.6102,10.6324,10.4262,10.4571,174941.80011019,0
+PFS.US,D,20130627,000000,10.5502,10.6984,10.5094,10.6751,170568.53901838,0
+PFS.US,D,20130628,000000,10.6615,10.7284,10.6102,10.6703,536184.93569249,0
+PFS.US,D,20130701,000000,10.647,10.8175,10.5753,10.7158,291480.53601755,0
+PFS.US,D,20130702,000000,10.6751,10.7845,10.6228,10.7448,240080.26454033,0
+PFS.US,D,20130703,000000,10.6266,10.7623,10.616,10.7516,183520.04052846,0
+PFS.US,D,20130705,000000,10.8514,10.9792,10.8029,10.9792,228498.76243273,0
+PFS.US,D,20130708,000000,10.9792,11.143,10.9376,11.1032,321382.03767049,0
+PFS.US,D,20130709,000000,11.1497,11.2882,11.1081,11.1943,436559.03340314,0
+PFS.US,D,20130710,000000,11.1893,11.2078,11.1081,11.1826,218073.55220964,0
+PFS.US,D,20130711,000000,11.266,11.266,11.1575,11.1943,245672.79412823,0
+PFS.US,D,20130712,000000,11.1893,11.3909,11.1893,11.3745,159778.89037098,0
+PFS.US,D,20130715,000000,11.3686,11.4993,11.3686,11.4859,129302.33998619,0
+PFS.US,D,20130716,000000,11.4655,11.4859,11.3095,11.4286,179466.82451183,0
+PFS.US,D,20130717,000000,11.4432,11.4859,11.4065,11.449,153330.49830786,0
+PFS.US,D,20130718,000000,11.4791,11.6224,11.4607,11.575,194680.32202099,0
+PFS.US,D,20130719,000000,11.5536,11.7086,11.5536,11.6437,220957.05509666,0
+PFS.US,D,20130722,000000,11.6369,11.7319,11.575,11.7009,126108.08365522,0
+PFS.US,D,20130723,000000,11.7009,11.7647,11.6078,11.695,198745.92687923,0
+PFS.US,D,20130724,000000,11.7319,11.7909,11.6631,11.6892,144256.7042248,0
+PFS.US,D,20130725,000000,11.6689,11.9459,11.6078,11.8655,280992.34918289,0
+PFS.US,D,20130726,000000,11.8994,12.0002,11.7009,11.9653,237372.27024294,0
+PFS.US,D,20130729,000000,12.0622,12.0622,11.8113,11.9285,165237.20750799,0
+PFS.US,D,20130730,000000,11.9875,12.1494,11.8733,12.131,258928.85466144,0
+PFS.US,D,20130731,000000,12.1494,12.2325,12.0273,12.0273,379201.79391371,0
+PFS.US,D,20130801,000000,12.1706,12.3808,12.0447,12.2492,307435.29921696,0
+PFS.US,D,20130802,000000,12.2325,12.2413,12.0757,12.1494,131843.08492173,0
+PFS.US,D,20130805,000000,12.1609,12.2626,12.0002,12.2413,292778.26717723,0
+PFS.US,D,20130806,000000,12.2413,12.2559,12.0893,12.1813,185067.61332747,0
+PFS.US,D,20130807,000000,12.1813,12.1813,12.0273,12.037,139932.99849948,0
+PFS.US,D,20130808,000000,12.131,12.131,11.9875,12.0146,219268.04302249,0
+PFS.US,D,20130809,000000,11.9875,12.037,11.9459,11.9808,150151.7280289,0
+PFS.US,D,20130812,000000,11.9139,11.9808,11.8849,11.974,155731.86877517,0
+PFS.US,D,20130813,000000,11.9585,11.974,11.8093,11.9139,128839.82323239,0
+PFS.US,D,20130814,000000,11.9139,11.974,11.8519,11.9401,143209.84710792,0
+PFS.US,D,20130815,000000,11.8267,11.8733,11.7706,11.7754,148650.61338597,0
+PFS.US,D,20130816,000000,11.7066,11.8781,11.6931,11.789,168096.96511523,0
+PFS.US,D,20130819,000000,11.7706,11.789,11.6476,11.6795,180361.91831887,0
+PFS.US,D,20130820,000000,11.6679,11.8451,11.6611,11.8451,176409.87784213,0
+PFS.US,D,20130821,000000,11.7706,11.8093,11.6128,11.6718,125075.6801869,0
+PFS.US,D,20130822,000000,11.6873,11.8548,11.6718,11.8451,146809.83800195,0
+PFS.US,D,20130823,000000,11.8374,11.8519,11.7299,11.7706,120908.89978875,0
+PFS.US,D,20130826,000000,11.7629,11.7706,11.634,11.6611,135338.80306546,0
+PFS.US,D,20130827,000000,11.5246,11.5246,11.2321,11.2388,280632.04037246,0
+PFS.US,D,20130828,000000,11.202,11.2824,11.1623,11.202,296649.78018343,0
+PFS.US,D,20130829,000000,11.1701,11.3279,11.1701,11.2767,163834.17119455,0
+PFS.US,D,20130830,000000,11.2727,11.3279,11.0064,11.0257,208828.37915084,0
+PFS.US,D,20130903,000000,11.1575,11.2466,10.89,10.9977,248404.53370539,0
+PFS.US,D,20130904,000000,10.9908,11.0616,10.9259,10.9434,215916.86136432,0
+PFS.US,D,20130905,000000,10.9647,11.0809,10.9434,11.0325,157148.32633371,0
+PFS.US,D,20130906,000000,11.0809,11.0809,10.7535,10.9259,136062.51789676,0
+PFS.US,D,20130909,000000,10.9647,11.1206,10.896,11.1206,225244.62670059,0
+PFS.US,D,20130910,000000,11.1701,11.1779,11.048,11.1701,154321.60563745,0
+PFS.US,D,20130911,000000,11.1575,11.2321,11.0664,11.1129,158197.24825752,0
+PFS.US,D,20130912,000000,11.1439,11.1623,11.0722,11.0809,135633.03805392,0
+PFS.US,D,20130913,000000,11.1507,11.1836,11.048,11.1439,118970.04607525,0
+PFS.US,D,20130916,000000,11.2767,11.2767,11.0945,11.1779,283709.63511151,0
+PFS.US,D,20130917,000000,11.1779,11.3667,11.1701,11.3667,148832.3163964,0
+PFS.US,D,20130918,000000,11.3512,11.4296,11.2466,11.2901,243307.5577823,0
+PFS.US,D,20130919,000000,11.2988,11.3851,11.0722,11.1283,137386.05914313,0
+PFS.US,D,20130920,000000,11.1701,11.3115,11.1701,11.267,471712.37149941,0
+PFS.US,D,20130923,000000,11.2156,11.2321,11.0616,11.1507,228148.77765697,0
+PFS.US,D,20130924,000000,11.1283,11.267,11.0558,11.1779,414841.39404358,0
+PFS.US,D,20130925,000000,11.1779,11.202,10.9977,11.0257,514753.27209364,0
+PFS.US,D,20130926,000000,11.0209,11.1081,10.8833,10.9792,239791.19156921,0
+PFS.US,D,20130927,000000,10.8833,11.0325,10.8833,10.9259,506005.71750658,0
+PFS.US,D,20130930,000000,10.8009,11.0558,10.7895,11.048,325549.8504721,0
+PFS.US,D,20131001,000000,11.0402,11.1779,10.9792,11.1701,264549.25914297,0
+PFS.US,D,20131002,000000,11.1081,11.1623,11.0558,11.1129,231210.886344,0
+PFS.US,D,20131003,000000,11.0722,11.1081,10.9434,11.0402,293643.42128368,0
+PFS.US,D,20131004,000000,11.0151,11.1779,11.0151,11.1575,247050.02035496,0
+PFS.US,D,20131007,000000,11.0558,11.0722,10.9502,10.9977,229883.21548374,0
+PFS.US,D,20131008,000000,10.9908,11.0722,10.9328,11.0257,416236.17112927,0
+PFS.US,D,20131009,000000,11.0809,11.267,11.0616,11.0945,476491.36715426,0
+PFS.US,D,20131010,000000,11.2321,11.4684,11.2321,11.4519,260384.54355177,0
+PFS.US,D,20131011,000000,11.3773,11.5856,11.3609,11.5439,479024.88526552,0
+PFS.US,D,20131014,000000,11.4974,11.6873,11.4296,11.6873,235773.07727051,0
+PFS.US,D,20131015,000000,11.6195,11.7299,11.5778,11.6873,298411.06050038,0
+PFS.US,D,20131016,000000,11.789,11.9401,11.7629,11.9139,287421.12558012,0
+PFS.US,D,20131017,000000,11.8451,12.1096,11.789,12.0825,378104.34902689,0
+PFS.US,D,20131018,000000,12.2211,12.2656,11.9875,11.9943,379561.07032068,0
+PFS.US,D,20131021,000000,12.0283,12.1504,11.9808,11.9943,236541.18545094,0
+PFS.US,D,20131022,000000,12.0699,12.0699,11.9459,11.9943,231924.27714061,0
+PFS.US,D,20131023,000000,11.9275,12.0825,11.8451,11.974,295694.80697522,0
+PFS.US,D,20131024,000000,12.0205,12.1628,11.9517,12.1241,226218.18317121,0
+PFS.US,D,20131025,000000,12.4437,13.0172,12.4437,13.0085,385627.47310053,0
+PFS.US,D,20131028,000000,12.4893,12.9746,12.3905,12.8806,505330.5256383,0
+PFS.US,D,20131029,000000,12.8806,12.9824,12.7111,12.8468,353525.91965661,0
+PFS.US,D,20131030,000000,12.8913,13.0085,12.8051,12.8729,463908.43368238,0
+PFS.US,D,20131031,000000,12.8399,12.9,12.7711,12.7711,348541.47571157,0
+PFS.US,D,20131101,000000,12.7237,12.8254,12.5261,12.6443,487825.09242947,0
+PFS.US,D,20131104,000000,12.7024,12.7983,12.5852,12.717,426351.66031187,0
+PFS.US,D,20131105,000000,12.6937,12.7392,12.6289,12.6937,271898.93943394,0
+PFS.US,D,20131106,000000,12.7983,12.8051,12.6743,12.7237,310143.29351436,0
+PFS.US,D,20131107,000000,12.7392,12.8602,12.6152,12.6289,216179.09184527,0
+PFS.US,D,20131108,000000,12.6152,13.0782,12.6152,13.0172,192283.08116754,0
+PFS.US,D,20131111,000000,12.9824,12.9824,12.8341,12.8806,335499.12269628,0
+PFS.US,D,20131112,000000,12.7983,12.8854,12.7237,12.7711,153299.52620382,0
+PFS.US,D,20131113,000000,12.7227,12.8739,12.6356,12.8468,149101.77370163,0
+PFS.US,D,20131114,000000,12.8399,12.8662,12.7761,12.8341,91190.133549716,0
+PFS.US,D,20131115,000000,12.806,12.8254,12.7014,12.7644,230934.20221449,0
+PFS.US,D,20131118,000000,12.8128,12.9707,12.7227,12.7761,181958.01408089,0
+PFS.US,D,20131119,000000,12.7983,12.8923,12.6685,12.744,187146.87391266,0
+PFS.US,D,20131120,000000,12.7983,12.902,12.6685,12.8254,184214.84806264,0
+PFS.US,D,20131121,000000,12.8923,13.1063,12.8923,13.0792,176133.19371262,0
+PFS.US,D,20131122,000000,13.1063,13.1963,13.0181,13.1431,202739.26349469,0
+PFS.US,D,20131125,000000,13.1499,13.3824,13.024,13.273,333565.43100012,0
+PFS.US,D,20131126,000000,13.2961,13.4095,13.2468,13.3765,231753.93056833,0
+PFS.US,D,20131127,000000,13.3698,13.5043,13.273,13.4859,137064.98166449,0
+PFS.US,D,20131129,000000,13.5887,13.6004,13.3882,13.4289,151711.68966954,0
+PFS.US,D,20131202,000000,13.4162,13.4162,13.21,13.2652,276497.26448184,0
+PFS.US,D,20131203,000000,13.21,13.3494,13.024,13.1296,167793.43849555,0
+PFS.US,D,20131204,000000,13.0937,13.1625,12.8535,13.0404,385720.38941268,0
+PFS.US,D,20131205,000000,12.9901,13.0404,12.902,12.9562,263707.85031629,0
+PFS.US,D,20131206,000000,13.1209,13.3281,13.0666,13.2652,259526.6162696,0
+PFS.US,D,20131209,000000,13.2583,13.2583,13.054,13.1499,215847.69033194,0
+PFS.US,D,20131210,000000,13.1005,13.1209,12.8739,12.9523,311349.14076535,0
+PFS.US,D,20131211,000000,12.9523,12.9901,12.7101,12.7577,399508.13773209,0
+PFS.US,D,20131212,000000,12.7828,12.9087,12.7527,12.7711,196380.69053331,0
+PFS.US,D,20131213,000000,12.7905,12.8341,12.6811,12.7761,186019.48932525,0
+PFS.US,D,20131216,000000,12.8468,12.9562,12.7983,12.9309,250552.96532297,0
+PFS.US,D,20131217,000000,12.962,12.962,12.7305,12.7392,212914.63207845,0
+PFS.US,D,20131218,000000,12.7828,12.9707,12.7101,12.9707,311442.05707751,0
+PFS.US,D,20131219,000000,12.9135,12.962,12.7761,12.7828,133721.02683061,0
+PFS.US,D,20131220,000000,12.8128,13.3552,12.7983,13.3494,626138.24988717,0
+PFS.US,D,20131223,000000,13.364,13.6235,13.3223,13.5703,345163.45156322,0
+PFS.US,D,20131224,000000,13.5944,13.6904,13.4647,13.4859,115763.40090266,0
+PFS.US,D,20131226,000000,13.4966,13.5703,13.3552,13.3959,189262.26861925,0
+PFS.US,D,20131227,000000,13.4598,13.4802,13.2933,13.3281,114249.8974181,0
+PFS.US,D,20131230,000000,13.364,13.3882,13.2526,13.3407,141772.74148003,0
+PFS.US,D,20131231,000000,13.3765,13.4095,13.2526,13.273,182189.27245779,0
+PFS.US,D,20140102,000000,13.273,13.273,13.0404,13.086,191278.55259287,0
+PFS.US,D,20140103,000000,13.086,13.1567,12.9833,13.0482,143810.70592649,0
+PFS.US,D,20140106,000000,13.1363,13.1363,12.902,12.9087,165636.74765023,0
+PFS.US,D,20140107,000000,12.9135,13.086,12.8923,13.0482,175040.91084314,0
+PFS.US,D,20140108,000000,13.0744,13.0744,12.8399,12.8874,316279.89973006,0
+PFS.US,D,20140109,000000,12.9707,12.9959,12.7983,12.9135,169731.25980558,0
+PFS.US,D,20140110,000000,12.9087,12.9087,12.654,12.7527,183309.43022093,0
+PFS.US,D,20140113,000000,12.6859,12.744,12.5843,12.6685,246241.64843926,0
+PFS.US,D,20140114,000000,12.6859,12.8739,12.6356,12.7644,145415.06091626,0
+PFS.US,D,20140115,000000,12.7644,13.024,12.7644,12.8535,169661.05636973,0
+PFS.US,D,20140116,000000,12.7905,12.8739,12.5978,12.65,226903.69907417,0
+PFS.US,D,20140117,000000,12.5978,12.717,12.59,12.621,155069.06574851,0
+PFS.US,D,20140121,000000,12.6743,12.8399,12.6036,12.8254,194910.54799442,0
+PFS.US,D,20140122,000000,12.8468,12.9523,12.7828,12.8535,215890.01887414,0
+PFS.US,D,20140123,000000,12.7577,12.9959,12.6811,12.9959,354501.54093417,0
+PFS.US,D,20140124,000000,12.8806,12.9135,12.65,12.7527,232733.68145978,0
+PFS.US,D,20140127,000000,12.7761,12.9135,12.621,12.6289,208555.82463519,0
+PFS.US,D,20140128,000000,12.6743,12.6743,12.4408,12.5378,235539.75408666,0
+PFS.US,D,20140129,000000,12.4118,12.59,12.1106,12.2607,332668.27238616,0
+PFS.US,D,20140130,000000,12.3527,12.4951,12.1803,12.3866,244847.90375704,0
+PFS.US,D,20140131,000000,12.1106,12.2607,11.6863,11.8974,478063.71763651,0
+PFS.US,D,20140203,000000,11.9459,12.0709,11.4993,11.5633,350336.82534297,0
+PFS.US,D,20140204,000000,11.6456,11.7871,11.507,11.6776,226295.61343134,0
+PFS.US,D,20140205,000000,11.6088,11.6776,11.4267,11.4413,379088.22953221,0
+PFS.US,D,20140206,000000,11.4781,11.515,11.3376,11.3638,239806.67762122,0
+PFS.US,D,20140207,000000,11.4102,11.4413,11.2998,11.3308,313789.74256446,0
+PFS.US,D,20140210,000000,11.3231,11.4413,11.1032,11.3802,320203.03290967,0
+PFS.US,D,20140211,000000,11.388,11.5759,11.388,11.4936,191414.82985069,0
+PFS.US,D,20140212,000000,11.5421,11.6476,11.3618,11.4539,238979.7224431,0
+PFS.US,D,20140213,000000,11.3289,11.5421,11.3289,11.5217,193443.50266594,0
+PFS.US,D,20140214,000000,11.5294,11.5294,11.4326,11.4849,161557.7215469,0
+PFS.US,D,20140218,000000,11.4258,11.5962,11.4258,11.5546,134393.12148847,0
+PFS.US,D,20140219,000000,11.4993,11.5643,11.3569,11.3569,307774.95995803,0
+PFS.US,D,20140220,000000,11.5759,11.7145,11.4781,11.6243,379096.48875995,0
+PFS.US,D,20140221,000000,11.6795,11.9566,11.6185,11.8267,376284.22171224,0
+PFS.US,D,20140224,000000,11.8267,12.1571,11.8267,12.0622,258832.84113888,0
+PFS.US,D,20140225,000000,12.0757,12.1571,12.0195,12.1251,387313.38796431,0
+PFS.US,D,20140226,000000,12.1648,12.5194,12.1648,12.407,547256.43048674,0
+PFS.US,D,20140227,000000,12.407,12.7073,12.3246,12.6898,351447.69147489,0
+PFS.US,D,20140228,000000,12.7353,12.9523,12.6307,12.8642,524549.74860453,0
+PFS.US,D,20140303,000000,12.8186,12.8322,12.5485,12.7353,378924.07738074,0
+PFS.US,D,20140304,000000,12.9213,13.3668,12.9213,13.2429,847125.2446844,0
+PFS.US,D,20140305,000000,13.1916,13.2032,13.0482,13.1363,325094.56054257,0
+PFS.US,D,20140306,000000,13.1305,13.2371,13.0114,13.054,319033.31978007,0
+PFS.US,D,20140307,000000,13.0947,13.1779,13.0181,13.1645,232571.59411525,0
+PFS.US,D,20140310,000000,13.1441,13.2477,13.086,13.2477,256833.07562075,0
+PFS.US,D,20140311,000000,13.2187,13.2187,12.9562,13.024,272941.66693694,0
+PFS.US,D,20140312,000000,12.9446,13.0792,12.8796,13.0327,237326.84449033,0
+PFS.US,D,20140313,000000,13.0327,13.054,12.8234,12.9,180054.26208531,0
+PFS.US,D,20140314,000000,12.8381,13.0675,12.8381,12.8854,176430.52591151,0
+PFS.US,D,20140317,000000,12.93,13.0327,12.8854,12.9562,174401.85309627,0
+PFS.US,D,20140318,000000,13.0036,13.0675,12.9,13.0181,194265.29582673,0
+PFS.US,D,20140319,000000,13.0404,13.054,12.8642,12.9446,166014.60731964,0
+PFS.US,D,20140320,000000,12.9,13.0675,12.8602,13.0598,175031.61921194,0
+PFS.US,D,20140321,000000,13.0675,13.2032,13.0036,13.0598,392054.18469082,0
+PFS.US,D,20140324,000000,13.0754,13.1005,12.9446,13.0114,203430.97381846,0
+PFS.US,D,20140325,000000,13.054,13.1141,12.9697,12.9901,142050.45801301,0
+PFS.US,D,20140326,000000,13.0792,13.0792,12.6714,12.6714,179022.89102045,0
+PFS.US,D,20140327,000000,12.6656,12.7198,12.4341,12.4855,123026.35930228,0
+PFS.US,D,20140328,000000,12.4796,12.7751,12.407,12.4855,143426.65183627,0
+PFS.US,D,20140331,000000,12.5194,12.8186,12.5194,12.7353,177265.74031738,0
+PFS.US,D,20140401,000000,12.7547,12.9697,12.6394,12.93,274731.85455101,0
+PFS.US,D,20140402,000000,12.9562,12.962,12.8234,12.9077,164172.79953215,0
+PFS.US,D,20140403,000000,12.9523,12.9523,12.7489,12.8468,132865.16435537,0
+PFS.US,D,20140404,000000,12.93,12.93,12.5328,12.6394,316411.01497052,0
+PFS.US,D,20140407,000000,12.6007,12.6172,12.4021,12.5552,163284.9325494,0
+PFS.US,D,20140408,000000,12.593,12.7198,12.4893,12.5552,147550.07128875,0
+PFS.US,D,20140409,000000,12.6007,12.6085,12.4273,12.5485,115680.80862519,0
+PFS.US,D,20140410,000000,12.5194,12.5271,12.1096,12.1571,200888.16407599,0
+PFS.US,D,20140411,000000,12.0195,12.1387,11.9091,11.9372,270340.01019678,0
+PFS.US,D,20140414,000000,12.0622,12.283,11.9245,12.0437,177376.20748849,0
+PFS.US,D,20140415,000000,12.0893,12.1173,11.8123,12.0622,224086.27000914,0
+PFS.US,D,20140416,000000,12.1735,12.2529,12.1028,12.2404,129193.93762202,0
+PFS.US,D,20140417,000000,12.2404,12.4215,12.0689,12.3246,137606.99348536,0
+PFS.US,D,20140421,000000,12.3527,12.3944,12.1444,12.2365,124404.61793249,0
+PFS.US,D,20140422,000000,12.2607,12.407,12.2007,12.3179,142326.10973905,0
+PFS.US,D,20140423,000000,12.3246,12.3595,12.1735,12.2229,156322.40355904,0
+PFS.US,D,20140424,000000,12.3005,12.3005,12.0534,12.1444,170782.24653633,0
+PFS.US,D,20140425,000000,12.0622,12.3382,11.7222,11.822,266837.06522877,0
+PFS.US,D,20140428,000000,11.9024,11.9091,11.6408,11.7435,631017.38867843,0
+PFS.US,D,20140429,000000,11.7948,12.0128,11.7842,11.822,252999.76154289,0
+PFS.US,D,20140430,000000,11.8123,12.1028,11.7309,12.0476,268990.65886368,0
+PFS.US,D,20140501,000000,12.0689,12.0893,11.7513,11.8937,296420.58661346,0
+PFS.US,D,20140502,000000,11.9324,12.0825,11.7948,11.8588,292719.42017954,0
+PFS.US,D,20140505,000000,11.7386,11.9024,11.6185,11.7222,286764.51697427,0
+PFS.US,D,20140506,000000,11.6931,11.7842,11.4587,11.515,258853.48920826,0
+PFS.US,D,20140507,000000,11.5691,11.7435,11.3793,11.7145,237913.24966033,0
+PFS.US,D,20140508,000000,11.7638,11.8588,11.5759,11.6243,211676.78031993,0
+PFS.US,D,20140509,000000,11.5421,11.8937,11.5421,11.882,189416.09673603,0
+PFS.US,D,20140512,000000,11.9779,12.2772,11.8937,12.2007,251240.54603287,0
+PFS.US,D,20140513,000000,12.1929,12.1929,11.8907,11.9071,253470.53752443,0
+PFS.US,D,20140514,000000,11.8519,11.8519,11.4993,11.5304,269827.93807649,0
+PFS.US,D,20140515,000000,11.4597,11.5856,11.2291,11.5429,231726.05567469,0
+PFS.US,D,20140516,000000,11.508,11.7086,11.3618,11.5237,301343.08635041,0
+PFS.US,D,20140519,000000,11.4946,11.7338,11.4946,11.7338,135109.6094955,0
+PFS.US,D,20140520,000000,11.6748,11.6748,11.4859,11.5769,309645.67504263,0
+PFS.US,D,20140521,000000,11.57,11.8519,11.5381,11.6835,319627.98417782,0
+PFS.US,D,20140522,000000,11.6689,11.8519,11.6689,11.7939,234272.99503105,0
+PFS.US,D,20140523,000000,11.8451,12.0118,11.7677,11.8257,308016.54236962,0
+PFS.US,D,20140527,000000,11.9148,12.1387,11.8849,12.0243,217162.97235058,0
+PFS.US,D,20140528,000000,11.9759,11.9759,11.879,11.9071,198331.93308843,0
+PFS.US,D,20140529,000000,11.9846,11.9846,11.8297,11.9218,144904.02119944,0
+PFS.US,D,20140530,000000,11.9546,12.0747,11.7871,11.8374,182510.34993643,0
+PFS.US,D,20140602,000000,11.8548,12.067,11.6689,11.9148,349103.10319833,0
+PFS.US,D,20140603,000000,11.8073,12.0747,11.8073,11.9624,351195.78502861,0
+PFS.US,D,20140604,000000,11.9479,12.1561,11.9295,12.1387,266064.82743446,0
+PFS.US,D,20140605,000000,12.2007,12.6036,12.1735,12.5891,414216.78994523,0
+PFS.US,D,20140606,000000,12.6627,12.746,12.5891,12.6356,341227.929542,0
+PFS.US,D,20140609,000000,12.621,12.7034,12.5144,12.65,367906.26756683,0
+PFS.US,D,20140610,000000,12.6433,12.6743,12.3827,12.65,319380.20734542,0
+PFS.US,D,20140611,000000,12.5512,12.6433,12.284,12.377,235313.65772711,0
+PFS.US,D,20140612,000000,12.312,12.377,12.1164,12.1735,290254.04069719,0
+PFS.US,D,20140613,000000,12.2161,12.2365,12.0951,12.2094,270778.78167081,0
+PFS.US,D,20140616,000000,12.1504,12.1561,11.9624,12.0418,238239.48915632,0
+PFS.US,D,20140617,000000,12.0602,12.3246,12.0525,12.2927,323841.22273203,0
+PFS.US,D,20140618,000000,12.2539,12.3179,12.0418,12.312,257761.20633877,0
+PFS.US,D,20140619,000000,12.3005,12.3537,12.0815,12.1241,229125.431338,0
+PFS.US,D,20140620,000000,12.1803,12.2704,12.067,12.1862,729909.25210181,0
+PFS.US,D,20140623,000000,12.1803,12.2229,12.1086,12.2007,182047.83318263,0
+PFS.US,D,20140624,000000,12.2288,12.4244,12.132,12.1434,273459.93347803,0
+PFS.US,D,20140625,000000,12.0602,12.0893,11.942,12.0525,404361.46643666,0
+PFS.US,D,20140626,000000,12.0747,12.1561,11.9352,12.1086,193184.36939539,0
+PFS.US,D,20140627,000000,12.0118,12.1648,11.9982,12.1086,563425.93360756,0
+PFS.US,D,20140630,000000,12.1019,12.1561,11.9682,12.1086,306963.49083194,0
+PFS.US,D,20140701,000000,12.1735,12.3402,12.1561,12.2229,475687.12485244,0
+PFS.US,D,20140702,000000,12.2229,12.2772,12.1019,12.1086,184364.54656553,0
+PFS.US,D,20140703,000000,12.1929,12.3005,12.1803,12.2365,114518.32231986,0
+PFS.US,D,20140707,000000,12.2094,12.2365,12.0466,12.067,264798.06837884,0
+PFS.US,D,20140708,000000,12.0525,12.0815,11.9071,11.9905,471868.26442313,0
+PFS.US,D,20140709,000000,12.034,12.2229,11.9624,12.0815,294054.31786407,0
+PFS.US,D,20140710,000000,11.8451,12.0815,11.76,11.9759,238852.73681651,0
+PFS.US,D,20140711,000000,11.9295,11.9546,11.8733,11.8849,196101.94159686,0
+PFS.US,D,20140714,000000,11.9982,12.0118,11.8733,11.879,149578.74410399,0
+PFS.US,D,20140715,000000,11.9071,11.9479,11.8257,11.9218,194116.62972729,0
+PFS.US,D,20140716,000000,11.9682,11.9682,11.7338,11.7542,215360.39589489,0
+PFS.US,D,20140717,000000,11.6631,11.7086,11.5237,11.5429,275673.40651412,0
+PFS.US,D,20140718,000000,11.508,11.8257,11.508,11.7338,303930.28944202,0
+PFS.US,D,20140721,000000,11.6485,11.7871,11.6485,11.7542,225341.6726266,0
+PFS.US,D,20140722,000000,11.8073,11.8374,11.635,11.6631,220886.85166082,0
+PFS.US,D,20140723,000000,11.6748,11.7338,11.6059,11.635,172888.3496117,0
+PFS.US,D,20140724,000000,11.695,11.76,11.57,11.6418,209408.58990003,0
+PFS.US,D,20140725,000000,11.508,11.8257,11.508,11.6748,293474.10711488,0
+PFS.US,D,20140728,000000,11.695,11.7338,11.5381,11.5769,253463.31070015,0
+PFS.US,D,20140729,000000,11.8297,11.9905,11.7463,11.8548,572243.69163048,0
+PFS.US,D,20140730,000000,11.942,12.0815,11.8073,11.9295,290209.64734805,0
+PFS.US,D,20140731,000000,11.7677,11.8374,11.6631,11.6835,311417.27939426,0
+PFS.US,D,20140801,000000,11.6835,11.8073,11.5381,11.5856,387669.56716087,0
+PFS.US,D,20140804,000000,11.6418,11.7735,11.4946,11.6748,280257.27791345,0
+PFS.US,D,20140805,000000,11.6205,11.8451,11.5769,11.7542,203598.22318033,0
+PFS.US,D,20140806,000000,11.695,11.879,11.695,11.8374,186947.62004327,0
+PFS.US,D,20140807,000000,11.9148,11.9479,11.7416,11.7542,201772.93384834,0
+PFS.US,D,20140808,000000,11.7463,11.8733,11.7018,11.7939,188098.74991045,0
+PFS.US,D,20140811,000000,11.8451,11.9479,11.7018,11.8548,173727.69363145,0
+PFS.US,D,20140812,000000,11.7871,11.8994,11.7542,11.7986,234322.55039751,0
+PFS.US,D,20140813,000000,11.8374,11.9556,11.7532,11.8917,185291.64488009,0
+PFS.US,D,20140814,000000,11.8733,11.9439,11.8073,11.8849,149023.31103803,0
+PFS.US,D,20140815,000000,12.0273,12.0544,11.7153,11.8374,344475.87085332,0
+PFS.US,D,20140818,000000,11.9866,12.0844,11.9488,12.0544,318985.82922051,0
+PFS.US,D,20140819,000000,12.0486,12.1203,11.9769,11.9915,153581.37235067,0
+PFS.US,D,20140820,000000,11.9488,11.9769,11.8558,11.88,235913.4841422,0
+PFS.US,D,20140821,000000,11.8451,12.0912,11.7939,12.0544,237070.80843018,0
+PFS.US,D,20140822,000000,12.0544,12.1464,12.0137,12.0699,156966.62332328,0
+PFS.US,D,20140825,000000,12.128,12.1696,11.9643,12.0486,116495.37496169,0
+PFS.US,D,20140826,000000,12.0844,12.16,12.0631,12.0989,218411.14814378,0
+PFS.US,D,20140827,000000,12.0486,12.0699,11.9488,11.9992,247363.87100933,0
+PFS.US,D,20140828,000000,11.9701,12.0273,11.9148,11.9372,245541.67888775,0
+PFS.US,D,20140829,000000,11.9643,12.037,11.8849,11.9992,152555.16330315,0
+PFS.US,D,20140902,000000,12.0447,12.1464,11.9769,12.0912,215688.70019782,0
+PFS.US,D,20140903,000000,12.1116,12.1464,11.9372,12.0195,235545.94850748,0
+PFS.US,D,20140904,000000,12.0137,12.1513,11.9314,11.9556,128550.75026125,0
+PFS.US,D,20140905,000000,11.9081,11.9488,11.8257,11.9372,156562.95356716,0
+PFS.US,D,20140908,000000,11.9314,12.0137,11.8655,12.0137,181017.49452125,0
+PFS.US,D,20140909,000000,11.9556,11.9769,11.8374,11.8733,192634.09834678,0
+PFS.US,D,20140910,000000,11.8374,12.0273,11.8374,12.0059,219140.02499241,0
+PFS.US,D,20140911,000000,11.9488,12.16,11.9372,12.16,216668.45108926,0
+PFS.US,D,20140912,000000,12.1696,12.1958,11.9372,12.0544,251957.03403987,0
+PFS.US,D,20140915,000000,12.16,12.1958,11.9556,12.0631,412647.53667339,0
+PFS.US,D,20140916,000000,12.0844,12.1116,11.9372,11.9556,249974.81938071,0
+PFS.US,D,20140917,000000,11.9439,12.0844,11.9236,11.9488,206826.54882577,0
+PFS.US,D,20140918,000000,11.9643,12.1464,11.9643,12.0699,236058.02062776,0
+PFS.US,D,20140919,000000,12.0912,12.2248,11.8849,11.8849,802379.84596396,0
+PFS.US,D,20140922,000000,11.8558,11.9081,11.7454,11.7454,309846.99371896,0
+PFS.US,D,20140923,000000,11.7241,11.7677,11.5759,11.5884,292509.84227547,0
+PFS.US,D,20140924,000000,11.6041,11.6815,11.5284,11.6544,221695.2235765,0
+PFS.US,D,20140925,000000,11.6118,11.6253,11.4626,11.5633,265789.17570842,0
+PFS.US,D,20140926,000000,11.5827,11.7241,11.5759,11.6679,398191.82330998,0
+PFS.US,D,20140929,000000,11.5759,11.6728,11.5352,11.6185,254870.47662748,0
+PFS.US,D,20140930,000000,11.6476,11.6815,11.5468,11.5468,468785.50766673,0
+PFS.US,D,20141001,000000,11.5691,11.7677,11.4983,11.6331,856255.82095821,0
+PFS.US,D,20141002,000000,11.6815,11.8558,11.5536,11.8529,860697.22067892,0
+PFS.US,D,20141003,000000,11.9556,11.9769,11.695,11.7086,394994.4697686,0
+PFS.US,D,20141006,000000,11.7329,11.7677,11.6544,11.6611,264199.27436721,0
+PFS.US,D,20141007,000000,11.5827,11.6728,11.4296,11.4373,300322.03932024,0
+PFS.US,D,20141008,000000,11.4296,11.7793,11.4296,11.7793,309553.79113395,0
+PFS.US,D,20141009,000000,11.7871,11.7871,11.4529,11.4529,345737.46789162,0
+PFS.US,D,20141010,000000,11.3745,11.6815,11.3745,11.4626,349541.87467237,0
+PFS.US,D,20141013,000000,11.4567,11.8529,11.4567,11.7532,322387.59864863,0
+PFS.US,D,20141014,000000,11.8849,12.128,11.8529,12.0059,391508.04325608,0
+PFS.US,D,20141015,000000,11.8529,11.9866,11.695,11.8451,452075.02512851,0
+PFS.US,D,20141016,000000,11.6544,12.0767,11.6544,11.9701,302437.43402683,0
+PFS.US,D,20141017,000000,12.1347,12.1347,11.6728,11.7677,325500.29510562,0
+PFS.US,D,20141020,000000,11.6815,11.8917,11.6544,11.8917,182965.63986597,0
+PFS.US,D,20141021,000000,11.9439,12.0059,11.8374,11.9769,347820.85809068,0
+PFS.US,D,20141022,000000,12.0059,12.128,11.8917,11.9081,195655.94329855,0
+PFS.US,D,20141023,000000,11.9915,12.0631,11.8917,11.9372,235544.91610401,0
+PFS.US,D,20141024,000000,11.9701,12.0699,11.9236,12.0544,149142.0374369,0
+PFS.US,D,20141027,000000,11.9915,12.0631,11.88,12.0631,132977.69633341,0
+PFS.US,D,20141028,000000,12.1513,12.4137,12.0486,12.4137,393325.07336032,0
+PFS.US,D,20141029,000000,12.3527,12.6132,12.1958,12.4855,292928.9980836,0
+PFS.US,D,20141030,000000,12.5696,12.7043,12.4437,12.6869,383377.86594307,0
+PFS.US,D,20141031,000000,12.9029,12.9029,12.7615,12.8602,490360.67534767,0
+PFS.US,D,20141103,000000,12.839,12.9155,12.748,12.7692,283991.48125836,0
+PFS.US,D,20141104,000000,12.6869,12.7751,12.4855,12.6753,345656.94042108,0
+PFS.US,D,20141105,000000,12.8119,12.8119,12.651,12.7266,196153.56177028,0
+PFS.US,D,20141106,000000,12.748,12.7964,12.6559,12.7885,138168.62097212,0
+PFS.US,D,20141107,000000,12.7808,12.8119,12.6753,12.8119,180056.32689224,0
+PFS.US,D,20141110,000000,12.8468,12.8739,12.748,12.8662,160580.0354624,0
+PFS.US,D,20141111,000000,12.8933,12.8933,12.7751,12.8602,174577.36168587,0
+PFS.US,D,20141112,000000,12.7808,12.9165,12.7751,12.9029,306069.42942838,0
+PFS.US,D,20141113,000000,12.9252,12.9252,12.747,12.7605,177445.37852086,0
+PFS.US,D,20141114,000000,12.7954,12.8186,12.6937,12.7334,191636.79659638,0
+PFS.US,D,20141117,000000,12.7179,12.747,12.6017,12.6104,127384.13434206,0
+PFS.US,D,20141118,000000,12.6685,12.6743,12.341,12.5756,219537.50032771,0
+PFS.US,D,20141119,000000,12.5406,12.5406,12.2404,12.3479,163080.51666267,0
+PFS.US,D,20141120,000000,12.283,12.5552,12.2772,12.5406,128853.24447748,0
+PFS.US,D,20141121,000000,12.7024,12.7024,12.283,12.3537,229535.29551492,0
+PFS.US,D,20141124,000000,12.3827,12.5552,12.3827,12.5475,137668.93769345,0
+PFS.US,D,20141125,000000,12.5881,12.6017,12.4893,12.5756,117810.65698033,0
+PFS.US,D,20141126,000000,12.6259,12.6259,12.4487,12.5639,177538.29483301,0
+PFS.US,D,20141128,000000,12.5949,12.5949,12.2607,12.2917,117938.6750104,0
+PFS.US,D,20141201,000000,12.2529,12.3189,12.1784,12.2141,235217.64420455,0
+PFS.US,D,20141202,000000,12.2529,12.5106,12.1977,12.312,136531.22907137,0
+PFS.US,D,20141203,000000,12.3005,12.47,12.2482,12.3702,171632.94699422,0
+PFS.US,D,20141204,000000,12.3323,12.3779,12.2268,12.341,217628.58631479,0
+PFS.US,D,20141205,000000,12.3479,12.5823,12.3479,12.4893,306349.21076829,0
+PFS.US,D,20141208,000000,12.4186,12.6017,12.3614,12.406,249250.07214595,0
+PFS.US,D,20141209,000000,12.2607,12.7024,12.2607,12.6937,217306.47643268,0
+PFS.US,D,20141210,000000,12.6192,12.6617,12.4254,12.439,265960.55468416,0
+PFS.US,D,20141211,000000,12.5029,12.6259,12.4254,12.439,122337.74618891,0
+PFS.US,D,20141212,000000,12.3827,12.4893,12.2694,12.3537,277935.4025132,0
+PFS.US,D,20141215,000000,12.3827,12.5475,12.341,12.3779,290845.60788454,0
+PFS.US,D,20141216,000000,12.3256,12.6192,12.3256,12.5184,263347.54150585,0
+PFS.US,D,20141217,000000,12.5677,12.8739,12.3914,12.8602,395270.12149464,0
+PFS.US,D,20141218,000000,12.958,12.9804,12.8468,12.9474,313786.64535406,0
+PFS.US,D,20141219,000000,12.9533,12.9659,12.8468,12.9165,833635.86096733,0
+PFS.US,D,20141222,000000,12.9165,12.958,12.8022,12.9474,163607.04243151,0
+PFS.US,D,20141223,000000,12.958,12.958,12.8525,12.9329,302835.9417656,0
+PFS.US,D,20141224,000000,12.8933,12.9474,12.7877,12.9396,69237.106199372,0
+PFS.US,D,20141226,000000,12.9804,12.9804,12.9165,12.9329,130908.7597829,0
+PFS.US,D,20141229,000000,12.8874,13.1005,12.8874,12.994,305194.9836907,0
+PFS.US,D,20141230,000000,12.8806,13.0085,12.747,12.8933,430535.99156896,0
+PFS.US,D,20141231,000000,12.9659,13.0085,12.839,12.8468,224593.18011207,0
+PFS.US,D,20150102,000000,12.8739,12.8933,12.4893,12.6104,157134.90508861,0
+PFS.US,D,20150105,000000,12.5106,12.6104,12.47,12.5475,365474.95739894,0
+PFS.US,D,20150106,000000,12.5318,12.5881,12.3614,12.5184,519279.32889875,0
+PFS.US,D,20150107,000000,12.5949,12.6869,12.4254,12.6743,316073.41903639,0
+PFS.US,D,20150108,000000,12.7692,12.8806,12.7179,12.8331,253058.60854057,0
+PFS.US,D,20150109,000000,12.8109,12.8109,12.4186,12.4303,234220.34245416,0
+PFS.US,D,20150112,000000,12.3914,12.4303,12.312,12.3702,154756.24749761,0
+PFS.US,D,20150113,000000,12.4099,12.6413,12.2074,12.3479,164617.76542701,0
+PFS.US,D,20150114,000000,12.1977,12.2529,11.9992,12.19,201479.73126335,0
+PFS.US,D,20150115,000000,12.1619,12.2268,12.0777,12.0912,252479.43019486,0
+PFS.US,D,20150116,000000,12.064,12.283,12.037,12.2772,569204.29581974,0
+PFS.US,D,20150120,000000,12.2694,12.3005,11.9992,12.1619,248601.72276784,0
+PFS.US,D,20150121,000000,12.0912,12.2268,12.0709,12.1784,249093.14681876,0
+PFS.US,D,20150122,000000,12.283,12.8022,12.1977,12.8022,564072.21817873,0
+PFS.US,D,20150123,000000,12.7024,12.8022,12.3537,12.4303,224772.81831557,0
+PFS.US,D,20150126,000000,12.4099,12.5184,12.2268,12.4835,222941.33456277,0
+PFS.US,D,20150127,000000,12.3479,12.4787,12.2529,12.3479,165747.21482133,0
+PFS.US,D,20150128,000000,12.406,12.406,11.9915,12.0273,240290.87484786,0
+PFS.US,D,20150129,000000,11.9915,12.283,11.9915,12.2529,402975.98098218,0
+PFS.US,D,20150130,000000,12.0912,12.4835,12.0912,12.3479,664343.37263578,0
+PFS.US,D,20150202,000000,12.439,12.6869,12.3983,12.6743,422555.51275885,0
+PFS.US,D,20150203,000000,12.7334,13.0463,12.7247,12.9165,439666.56784277,0
+PFS.US,D,20150204,000000,12.839,12.9804,12.839,12.9029,474682.59627777,0
+PFS.US,D,20150205,000000,12.9029,13.0588,12.8933,13.023,183067.84780934,0
+PFS.US,D,20150206,000000,13.086,13.2652,13.0588,13.1518,298017.71477895,0
+PFS.US,D,20150209,000000,13.1518,13.1586,12.9329,12.9474,242225.5989475,0
+PFS.US,D,20150210,000000,13.086,13.115,12.8739,13.0947,414522.38137185,0
+PFS.US,D,20150211,000000,13.0792,13.1005,12.9533,13.0792,191168.08542176,0
+PFS.US,D,20150212,000000,13.1595,13.3175,13.0792,13.3088,212655.4988079,0
+PFS.US,D,20150213,000000,13.274,13.3824,13.2342,13.3755,259227.21926379,0
+PFS.US,D,20150217,000000,13.4172,13.4172,13.2807,13.3524,163367.52482686,0
+PFS.US,D,20150218,000000,13.274,13.3175,13.1005,13.1595,193092.48548672,0
+PFS.US,D,20150219,000000,13.1305,13.267,13.0375,13.1595,98560.461910048,0
+PFS.US,D,20150220,000000,13.1461,13.2603,13.0375,13.2468,174120.00694941,0
+PFS.US,D,20150223,000000,13.1673,13.207,13.0744,13.207,93308.625466708,0
+PFS.US,D,20150224,000000,13.2468,13.3678,13.1595,13.1876,147680.15412574,0
+PFS.US,D,20150225,000000,13.1944,13.207,13.086,13.1799,457100.7652123,0
+PFS.US,D,20150226,000000,13.1392,13.207,13.0947,13.1461,300651.37602663,0
+PFS.US,D,20150227,000000,13.1673,13.1673,13.0521,13.0588,458290.09400779,0
+PFS.US,D,20150302,000000,13.0792,13.2807,13.0792,13.2342,290725.84908221,0
+PFS.US,D,20150303,000000,13.2468,13.267,13.1005,13.1392,206546.76748585,0
+PFS.US,D,20150304,000000,13.0463,13.1993,12.9862,13.1005,250722.27949177,0
+PFS.US,D,20150305,000000,13.0744,13.1461,12.9862,13.1305,407512.36182197,0
+PFS.US,D,20150306,000000,13.0792,13.2942,13.022,13.1005,237209.15049494,0
+PFS.US,D,20150309,000000,13.0947,13.2526,13.0947,13.1228,228560.70664083,0
+PFS.US,D,20150310,000000,13.0463,13.115,12.9466,12.9998,526256.31153766,0
+PFS.US,D,20150311,000000,13.0588,13.086,12.9794,13.0666,277065.08638941,0
+PFS.US,D,20150312,000000,13.1876,13.4473,13.1392,13.4385,218673.37862473,0
+PFS.US,D,20150313,000000,13.4473,13.4473,13.1944,13.3959,247939.95214465,0
+PFS.US,D,20150316,000000,13.4385,13.4385,13.3001,13.3611,142293.07282806,0
+PFS.US,D,20150317,000000,13.2245,13.4095,13.086,13.3678,390095.71531143,0
+PFS.US,D,20150318,000000,13.3524,13.4095,13.2342,13.3088,229401.08306404,0
+PFS.US,D,20150319,000000,13.2526,13.274,13.1392,13.2468,186757.65780511,0
+PFS.US,D,20150320,000000,13.3524,13.4899,13.2603,13.4841,387029.4770105,0
+PFS.US,D,20150323,000000,13.4473,13.6691,13.4241,13.5703,220481.11709776,0
+PFS.US,D,20150324,000000,13.5703,13.5887,13.4763,13.516,253094.74266197,0
+PFS.US,D,20150325,000000,13.5558,13.5616,13.1742,13.2245,414486.24725046,0
+PFS.US,D,20150326,000000,13.1673,13.2603,13.1005,13.2245,235535.62447279,0
+PFS.US,D,20150327,000000,13.2468,13.3001,13.1005,13.207,213653.83296176,0
+PFS.US,D,20150330,000000,13.3001,13.4473,13.2526,13.4095,186757.65780511,0
+PFS.US,D,20150331,000000,13.3678,13.4172,13.2807,13.3824,166358.39767458,0
+PFS.US,D,20150401,000000,13.3611,13.4695,13.2526,13.455,162781.11965685,0
+PFS.US,D,20150402,000000,13.4841,13.6342,13.4763,13.5703,177972.93669318,0
+PFS.US,D,20150406,000000,13.4385,13.4763,13.3088,13.4298,285428.58688626,0
+PFS.US,D,20150407,000000,13.4385,13.5025,13.3882,13.4241,156916.03555333,0
+PFS.US,D,20150408,000000,13.4037,13.4841,13.3524,13.4385,165431.29936003,0
+PFS.US,D,20150409,000000,13.4385,13.4695,13.2158,13.3243,128553.84747167,0
+PFS.US,D,20150410,000000,13.3959,13.3959,13.2807,13.3243,79023.258675572,0
+PFS.US,D,20150413,000000,13.3397,13.455,13.3397,13.455,96443.002396525,0
+PFS.US,D,20150414,000000,13.3959,13.5703,13.2342,13.3243,334485.30249041,0
+PFS.US,D,20150415,000000,13.331,13.5335,13.267,13.4037,212737.0586819,0
+PFS.US,D,20150416,000000,13.3611,13.4899,13.267,13.3959,126778.11350615,0
+PFS.US,D,20150417,000000,13.3243,13.3959,13.086,13.1228,194139.34260359,0
+PFS.US,D,20150420,000000,13.1993,13.4095,13.1876,13.3088,128764.4577792,0
+PFS.US,D,20150421,000000,13.331,13.4473,13.2807,13.3397,127856.97513054,0
+PFS.US,D,20150422,000000,13.3611,13.4628,13.2526,13.3824,146883.1386482,0
+PFS.US,D,20150423,000000,13.3397,13.4172,13.274,13.4037,149541.57757913,0
+PFS.US,D,20150424,000000,12.9727,13.2342,12.716,12.958,303406.86088358,0
+PFS.US,D,20150427,000000,12.993,13.0588,12.7392,12.958,363610.43673515,0
+PFS.US,D,20150428,000000,12.958,13.3088,12.958,13.2942,274834.06249436,0
+PFS.US,D,20150429,000000,13.2342,13.3678,13.1742,13.2245,226612.56129611,0
+PFS.US,D,20150430,000000,13.115,13.2245,12.8854,12.9145,335320.51689627,0
+PFS.US,D,20150501,000000,12.9998,13.0588,12.7654,12.8157,188008.93080871,0
+PFS.US,D,20150504,000000,12.8157,12.9794,12.8157,12.8854,177694.18775674,0
+PFS.US,D,20150505,000000,12.8854,12.958,12.7073,12.808,192888.06959999,0
+PFS.US,D,20150506,000000,12.8632,12.9533,12.7073,12.8923,188372.33682956,0
+PFS.US,D,20150507,000000,12.8796,12.9998,12.7721,12.8923,190608.52274194,0
+PFS.US,D,20150508,000000,12.9727,13.1082,12.8303,12.9466,163060.90099677,0
+PFS.US,D,20150511,000000,12.964,13.1305,12.964,13.022,142716.35825006,0
+PFS.US,D,20150512,000000,13.022,13.2603,12.9319,13.1228,206553.99431013,0
+PFS.US,D,20150513,000000,13.1809,13.3097,12.9446,13.2003,336670.90063283,0
+PFS.US,D,20150514,000000,13.3097,13.334,13.1595,13.1752,188711.99757064,0
+PFS.US,D,20150515,000000,13.1595,13.208,13.0211,13.0578,156944.94285045,0
+PFS.US,D,20150518,000000,13.1005,13.3262,13.086,13.2817,170942.26907392,0
+PFS.US,D,20150519,000000,13.3097,13.4046,13.2603,13.3097,186502.65414843,0
+PFS.US,D,20150520,000000,13.3552,13.3552,13.2255,13.269,176002.07847215,0
+PFS.US,D,20150521,000000,13.2352,13.3194,13.1886,13.2352,113144.19330353,0
+PFS.US,D,20150522,000000,13.269,13.302,13.115,13.1809,155279.67605605,0
+PFS.US,D,20150526,000000,13.1752,13.1752,12.9446,13.1005,220913.69415098,0
+PFS.US,D,20150527,000000,13.1595,13.2757,13.0657,13.2477,113280.47056135,0
+PFS.US,D,20150528,000000,13.1944,13.3262,13.1595,13.2942,233095.02267369,0
+PFS.US,D,20150529,000000,13.3097,13.3097,13.0744,13.1595,192031.17472128,0
+PFS.US,D,20150601,000000,13.208,13.2477,13.0211,13.1305,161355.37046711,0
+PFS.US,D,20150602,000000,13.1392,13.2942,13.086,13.208,218146.85285589,0
+PFS.US,D,20150603,000000,13.2603,13.3843,13.2352,13.3843,184845.64658178,0
+PFS.US,D,20150604,000000,13.302,13.4046,13.1305,13.208,183879.31693542,0
+PFS.US,D,20150605,000000,13.4202,13.4202,13.2603,13.3843,174899.47156799,0
+PFS.US,D,20150608,000000,13.3407,13.4202,13.3262,13.364,259999.45705809,0
+PFS.US,D,20150609,000000,13.3988,13.5122,13.2904,13.4328,118165.80377343,0
+PFS.US,D,20150610,000000,13.5383,13.7543,13.4859,13.6051,268583.89189717,0
+PFS.US,D,20150611,000000,13.5857,13.5994,13.4909,13.58,141312.28953315,0
+PFS.US,D,20150612,000000,13.519,13.5994,13.4725,13.5733,122398.65799354,0
+PFS.US,D,20150615,000000,13.4511,13.6545,13.3843,13.5733,232367.17822851,0
+PFS.US,D,20150616,000000,13.519,13.8037,13.4976,13.7679,268288.62450523,0
+PFS.US,D,20150617,000000,13.7902,13.7902,13.4909,13.5529,161360.53248445,0
+PFS.US,D,20150618,000000,13.6129,13.7466,13.4802,13.6545,248673.99101063,0
+PFS.US,D,20150619,000000,13.6477,13.7902,13.6303,13.7466,350349.2141846,0
+PFS.US,D,20150622,000000,13.8473,13.9345,13.8183,13.8609,201834.87805644,0
+PFS.US,D,20150623,000000,13.8609,14.0701,13.8609,14.0429,239716.85851949,0
+PFS.US,D,20150624,000000,13.9975,14.1631,13.949,13.9907,287215.67728993,0
+PFS.US,D,20150625,000000,14.0159,14.1379,13.9771,14.131,173382.87087303,0
+PFS.US,D,20150626,000000,14.1631,14.2386,14.0265,14.0633,521654.88927936,0
+PFS.US,D,20150629,000000,13.9345,14.0585,13.6865,13.7466,197278.88155076,0
+PFS.US,D,20150630,000000,13.9034,13.9112,13.7233,13.7466,256763.90458837,0
+PFS.US,D,20150701,000000,13.9345,14.0701,13.8609,14.0062,327551.68079716,0
+PFS.US,D,20150702,000000,14.0265,14.0265,13.7321,13.7737,115352.50432227,0
+PFS.US,D,20150706,000000,13.638,13.8183,13.638,13.8105,187329.60932655,0
+PFS.US,D,20150707,000000,13.7679,13.7902,13.5122,13.702,251154.85654499,0
+PFS.US,D,20150708,000000,13.58,13.6942,13.5383,13.6226,228641.23411136,0
+PFS.US,D,20150709,000000,13.8105,13.8473,13.6942,13.7466,240795.72014388,0
+PFS.US,D,20150710,000000,13.9403,13.9713,13.8327,13.8919,186642.02861666,0
+PFS.US,D,20150713,000000,14.0159,14.0159,13.8531,13.8919,173792.73504995,0
+PFS.US,D,20150714,000000,13.8327,13.9838,13.8037,13.9771,109957.16379682,0
+PFS.US,D,20150715,000000,13.9771,14.0265,13.9277,13.9713,83570.995953518,0
+PFS.US,D,20150716,000000,14.0429,14.1805,13.9838,14.0265,222282.66114997,0
+PFS.US,D,20150717,000000,13.9975,14.0062,13.8415,13.949,125856.17720894,0
+PFS.US,D,20150720,000000,13.949,14.0216,13.9034,13.9713,308628.75762633,0
+PFS.US,D,20150721,000000,13.9713,14.1379,13.824,13.8919,129030.81787402,0
+PFS.US,D,20150722,000000,13.8919,14.0585,13.8919,14.0265,95048.225310826,0
+PFS.US,D,20150723,000000,13.9975,14.0585,13.7233,13.7388,117703.28701962,0
+PFS.US,D,20150724,000000,13.6807,13.7321,13.4725,13.5926,186642.02861666,0
+PFS.US,D,20150727,000000,13.4579,13.5857,13.4259,13.5451,240519.03601437,0
+PFS.US,D,20150728,000000,13.6545,13.6614,13.3494,13.5529,240380.69394962,0
+PFS.US,D,20150729,000000,13.5287,13.58,13.4202,13.519,148510.20651427,0
+PFS.US,D,20150730,000000,13.4259,13.7466,13.4259,13.6942,239550.64156109,0
+PFS.US,D,20150731,000000,13.8763,14.2599,13.7388,14.2027,446637.35606088,0
+PFS.US,D,20150803,000000,14.197,14.2455,13.9577,14.2027,314100.49600843,0
+PFS.US,D,20150804,000000,14.2386,14.4663,14.2164,14.2308,292604.82339455,0
+PFS.US,D,20150805,000000,14.3025,14.475,14.2027,14.3171,228641.23411136,0
+PFS.US,D,20150806,000000,14.2821,14.381,14.1718,14.2455,156125.2144966,0
+PFS.US,D,20150807,000000,14.131,14.3025,13.9838,14.1379,160667.78975721,0
+PFS.US,D,20150810,000000,14.2308,14.3897,14.1514,14.2096,204599.6545446,0
+PFS.US,D,20150811,000000,14.0701,14.2308,14.0159,14.2221,223555.61462641,0
+PFS.US,D,20150812,000000,14.2096,14.2599,13.8813,14.0836,156480.3612897,0
+PFS.US,D,20150813,000000,14.0769,14.2821,14.0139,14.0933,104274.8151072,0
+PFS.US,D,20150814,000000,14.0682,14.2754,14.0682,14.2599,104960.33101016,0
+PFS.US,D,20150817,000000,14.1805,14.3423,14.1223,14.2978,200877.84004131,0
+PFS.US,D,20150818,000000,14.2909,14.4072,14.1504,14.3181,211294.79103666,0
+PFS.US,D,20150819,000000,14.3181,14.5573,14.2599,14.4294,415187.24920546,0
+PFS.US,D,20150820,000000,14.2657,14.3626,14.1893,14.2164,240065.81089178,0
+PFS.US,D,20150821,000000,13.9393,14.3181,13.793,14.1302,407370.92254681,0
+PFS.US,D,20150824,000000,13.5131,13.9335,13.4337,13.4812,308938.47866683,0
+PFS.US,D,20150825,000000,13.6904,13.7863,13.3901,13.4124,333522.07005446,0
+PFS.US,D,20150826,000000,13.6904,13.89,13.5083,13.8666,341738.9692588,0
+PFS.US,D,20150827,000000,13.9626,14.041,13.6507,13.7272,325707.80820275,0
+PFS.US,D,20150828,000000,13.7775,13.8735,13.6255,13.7505,272954.05577857,0
+PFS.US,D,20150831,000000,13.6904,13.8464,13.6642,13.823,291862.52530083,0
+PFS.US,D,20150901,000000,13.6158,13.6642,13.3494,13.3552,360648.47118455,0
+PFS.US,D,20150902,000000,13.5083,13.581,13.3998,13.575,378876.5868212,0
+PFS.US,D,20150903,000000,13.5944,13.7349,13.5461,13.6507,258017.24239892,0
+PFS.US,D,20150904,000000,13.4735,13.6642,13.4735,13.6081,156480.3612897,0
+PFS.US,D,20150908,000000,13.7775,13.9548,13.7426,13.9258,377228.87088576,0
+PFS.US,D,20150909,000000,14.0323,14.0323,13.7999,13.8289,228694.91909171,0
+PFS.US,D,20150910,000000,13.823,14.0498,13.6574,13.9761,220717.537492,0
+PFS.US,D,20150911,000000,13.9171,14.0323,13.8464,14.0197,132091.89415759,0
+PFS.US,D,20150914,000000,14.0255,14.1893,13.9626,14.101,157989.73516038,0
+PFS.US,D,20150915,000000,14.1417,14.2657,14.1156,14.2522,252674.55445036,0
+PFS.US,D,20150916,000000,14.2599,14.2657,14.1079,14.1893,192793.0884809,0
+PFS.US,D,20150917,000000,14.1893,14.3112,13.9393,14.0042,282896.10117848,0
+PFS.US,D,20150918,000000,13.8289,13.9335,13.7349,13.8386,890935.28586252,0
+PFS.US,D,20150921,000000,13.9084,14.1302,13.9084,14.0139,215816.71822789,0
+PFS.US,D,20150922,000000,13.8813,14.0197,13.8076,13.9258,153878.70454953,0
+PFS.US,D,20150923,000000,13.9761,14.1369,13.8579,14.0323,169497.93662174,0
+PFS.US,D,20150924,000000,13.9171,14.1563,13.89,14.1302,194172.37951458,0
+PFS.US,D,20150925,000000,14.2978,14.444,14.2164,14.2909,326942.56275085,0
+PFS.US,D,20150928,000000,14.2164,14.3423,14.1417,14.2164,275585.65221931,0
+PFS.US,D,20150929,000000,14.2455,14.3685,14.1504,14.1893,196629.49976918,0
+PFS.US,D,20150930,000000,14.2599,14.3548,14.1079,14.2308,464239.83519571,0
+PFS.US,D,20151001,000000,14.2455,14.3229,14.0836,14.2096,234448.50362065,0
+PFS.US,D,20151002,000000,14.0139,14.0836,13.6701,14.0836,282409.83914489,0
+PFS.US,D,20151005,000000,14.2754,14.444,14.1631,14.4353,220308.70571855,0
+PFS.US,D,20151006,000000,14.444,14.5157,14.3035,14.3829,245686.21537331,0
+PFS.US,D,20151007,000000,14.4527,14.6619,14.4353,14.6541,359141.1621208,0
+PFS.US,D,20151008,000000,14.6745,14.8227,14.5573,14.816,295426.38207347,0
+PFS.US,D,20151009,000000,14.845,14.845,14.6058,14.6464,174293.45073209,0
+PFS.US,D,20151012,000000,14.6299,14.9603,14.6299,14.9456,317771.72274177,0
+PFS.US,D,20151013,000000,14.9456,15.0193,14.7771,14.7868,141683.95478174,0
+PFS.US,D,20151014,000000,14.7694,14.8662,14.3112,14.3548,249248.00733901,0
+PFS.US,D,20151015,000000,14.4604,14.8963,14.4353,14.8963,414365.45604468,0
+PFS.US,D,20151016,000000,14.9369,14.9603,14.7267,14.8662,150727.80916423,0
+PFS.US,D,20151019,000000,14.845,14.9902,14.8294,14.9031,143959.37202593,0
+PFS.US,D,20151020,000000,14.9031,15.0794,14.8662,15.0629,82904.063312985,0
+PFS.US,D,20151021,000000,15.0629,15.2082,14.8362,14.845,391342.85870116,0
+PFS.US,D,20151022,000000,14.9757,15.1734,14.9757,15.0987,318718.43672222,0
+PFS.US,D,20151023,000000,15.1811,15.215,15.0251,15.1075,309676.64714669,0
+PFS.US,D,20151026,000000,15.0861,15.1501,15.0193,15.1355,180737.71318133,0
+PFS.US,D,20151027,000000,15.0629,15.2082,14.8876,14.9456,282683.426064,0
+PFS.US,D,20151028,000000,14.9603,15.4571,14.9603,15.4571,535899.99233523,0
+PFS.US,D,20151029,000000,15.399,15.4426,15.1568,15.3544,355304.75083253,0
+PFS.US,D,20151030,000000,15.0542,15.2606,14.5398,14.8294,970821.63383762,0
+PFS.US,D,20151102,000000,14.8575,14.9302,14.4353,14.816,515140.42339426,0
+PFS.US,D,20151103,000000,14.7404,14.9835,14.7006,14.9031,465061.6283565,0
+PFS.US,D,20151104,000000,14.9195,14.968,14.8227,14.8575,422788.83594269,0
+PFS.US,D,20151105,000000,14.9031,15.1501,14.816,15.0987,424366.34844228,0
+PFS.US,D,20151106,000000,15.2247,15.4194,15.1288,15.4058,1232812.5971861,0
+PFS.US,D,20151109,000000,15.4639,15.4726,15.1501,15.2372,270891.31364886,0
+PFS.US,D,20151110,000000,14.9883,15.2905,14.907,15.2519,519582.85551844,0
+PFS.US,D,20151111,000000,15.2014,15.3477,15.0851,15.1558,609279.10124951,0
+PFS.US,D,20151112,000000,15.0774,15.2305,15.0173,15.0173,473101.98656778,0
+PFS.US,D,20151113,000000,14.9429,15.1501,14.8334,14.8712,307565.38205397,0
+PFS.US,D,20151116,000000,14.8111,14.9805,14.7036,14.967,289620.14496764,0
+PFS.US,D,20151117,000000,14.967,15.061,14.8334,14.9516,300904.31487637,0
+PFS.US,D,20151118,000000,14.9429,15.1355,14.8334,15.1065,265158.37718928,0
+PFS.US,D,20151119,000000,15.1424,15.1558,14.9951,15.091,181983.82416759,0
+PFS.US,D,20151120,000000,15.1558,15.2519,15.0387,15.1501,253338.3898805,0
+PFS.US,D,20151123,000000,15.1133,15.306,15.1133,15.2082,135228.33589435,0
+PFS.US,D,20151124,000000,15.1355,15.2828,15.0387,15.2606,150065.00613757,0
+PFS.US,D,20151125,000000,15.3109,15.341,15.1501,15.306,139714.1289642,0
+PFS.US,D,20151127,000000,15.3323,15.4387,15.2372,15.4117,114980.83907366,0
+PFS.US,D,20151130,000000,15.431,15.4814,15.2905,15.3622,263116.28312895,0
+PFS.US,D,20151201,000000,15.431,15.4755,15.2973,15.431,163207.50228927,0
+PFS.US,D,20151202,000000,15.4581,15.4814,15.2247,15.2449,145946.74870244,0
+PFS.US,D,20151203,000000,15.3323,15.3709,15.0851,15.0851,249057.01269737,0
+PFS.US,D,20151204,000000,15.1133,15.3787,15.1065,15.3109,186740.10694614,0
+PFS.US,D,20151207,000000,15.2973,15.3477,15.031,15.1558,211202.90712797,0
+PFS.US,D,20151208,000000,15.0126,15.2014,14.9429,14.9728,215860.07917357,0
+PFS.US,D,20151209,000000,14.9429,15.0697,14.7723,14.8111,166624.75776941,0
+PFS.US,D,20151210,000000,14.8111,14.8769,14.6716,14.7152,188640.76173132,0
+PFS.US,D,20151211,000000,14.4885,14.6949,14.4362,14.4953,272361.45618774,0
+PFS.US,D,20151214,000000,14.503,14.6949,14.3994,14.5582,328528.3344782,0
+PFS.US,D,20151215,000000,14.7036,15.0232,14.6648,14.9516,136996.84303558,0
+PFS.US,D,20151216,000000,15.0454,15.2014,14.8198,15.0774,223571.10067845,0
+PFS.US,D,20151217,000000,15.091,15.1501,14.8111,14.8411,228599.93797263,0
+PFS.US,D,20151218,000000,14.7443,14.7665,14.4546,14.5398,773593.34005681,0
+PFS.US,D,20151221,000000,14.6125,14.7443,14.445,14.6125,197883.86998319,0
+PFS.US,D,20151222,000000,14.6493,14.7307,14.445,14.7093,131195.76794708,0
+PFS.US,D,20151223,000000,14.7975,14.8488,14.6871,14.8111,92827.52545047,0
+PFS.US,D,20151224,000000,14.7907,14.9805,14.7907,14.8712,117297.55245657,0
+PFS.US,D,20151228,000000,14.8334,14.9342,14.6784,14.9157,182012.73146471,0
+PFS.US,D,20151229,000000,14.9805,15.1278,14.8992,15.1201,188077.06943762,0
+PFS.US,D,20151230,000000,15.0697,15.1355,14.9516,15.0774,161209.80157808,0
+PFS.US,D,20151231,000000,14.9951,15.0987,14.8111,14.8275,327890.30913477,0
+PFS.US,D,20160104,000000,14.5341,14.6745,14.2211,14.2821,477130.42490116,0
+PFS.US,D,20160105,000000,14.3423,14.4217,14.2087,14.3229,211604.51207715,0
+PFS.US,D,20160106,000000,14.1127,14.3326,14.1127,14.2445,236085.89552141,0
+PFS.US,D,20160107,000000,14.01,14.2376,13.9654,13.9654,254194.25235573,0
+PFS.US,D,20160108,000000,14.1398,14.1398,13.7378,13.7378,183933.00191579,0
+PFS.US,D,20160111,000000,13.8541,14.0004,13.6178,13.9209,186129.95649637,0
+PFS.US,D,20160112,000000,13.9858,14.0178,13.8027,13.9791,358337.95222245,0
+PFS.US,D,20160113,000000,14.0304,14.1699,13.4735,13.5693,311404.89055265,0
+PFS.US,D,20160114,000000,13.6788,13.6991,13.5083,13.5471,489557.46544931,0
+PFS.US,D,20160115,000000,13.1779,13.333,13.0811,13.2041,635165.58581415,0
+PFS.US,D,20160119,000000,13.3397,13.5006,13.2389,13.4337,484786.72902221,0
+PFS.US,D,20160120,000000,13.2225,13.5887,13.1431,13.5006,324013.63411123,0
+PFS.US,D,20160121,000000,13.5083,13.6032,13.3698,13.3988,593004.29297492,0
+PFS.US,D,20160122,000000,13.5402,13.643,13.3252,13.3843,331967.27043116,0
+PFS.US,D,20160125,000000,13.3088,13.4124,13.1779,13.1926,289843.1441168,0
+PFS.US,D,20160126,000000,13.2807,13.5538,13.2807,13.4929,239247.1149414,0
+PFS.US,D,20160127,000000,13.4337,13.6711,13.3765,13.4929,317248.29418334,0
+PFS.US,D,20160128,000000,13.6584,13.7679,13.61,13.7068,232830.7273858,0
+PFS.US,D,20160129,000000,14.0739,14.5254,13.8327,14.4527,623946.45732392,0
+PFS.US,D,20160201,000000,14.5177,14.6396,14.2298,14.2899,373777.54609117,0
+PFS.US,D,20160202,000000,14.0817,14.0982,13.8027,13.9286,376456.63309145,0
+PFS.US,D,20160203,000000,14.0817,14.0817,13.6652,13.8541,415830.43656622,0
+PFS.US,D,20160204,000000,13.7892,14.0817,13.7378,13.795,168435.59345284,0
+PFS.US,D,20160205,000000,13.7815,14.0304,13.5402,13.6652,489259.10084697,0
+PFS.US,D,20160208,000000,13.5006,13.6178,13.4124,13.5616,458277.70516617,0
+PFS.US,D,20160209,000000,13.3698,13.6226,13.2458,13.5402,387001.60211688,0
+PFS.US,D,20160210,000000,13.6798,13.7979,13.4859,13.4919,254558.69078005,0
+PFS.US,D,20160211,000000,13.1528,13.4859,13.1528,13.3678,581978.22393326,0
+PFS.US,D,20160212,000000,13.5471,13.7475,13.4735,13.6855,243500.61723088,0
+PFS.US,D,20160216,000000,13.8502,13.9007,13.7398,13.8212,476722.62553117,0
+PFS.US,D,20160217,000000,13.8937,13.9557,13.7156,13.7475,240858.69675545,0
+PFS.US,D,20160218,000000,13.7833,13.889,13.6342,13.7688,274879.48824698,0
+PFS.US,D,20160219,000000,13.7553,13.9828,13.7339,13.8657,442067.93831009,0
+PFS.US,D,20160222,000000,13.9828,14.0875,13.8803,13.9335,246592.6656185,0
+PFS.US,D,20160223,000000,13.8725,13.9828,13.7311,13.8212,207169.30677725,0
+PFS.US,D,20160224,000000,13.6594,13.9907,13.6041,13.889,213441.15784729,0
+PFS.US,D,20160225,000000,13.9007,14.0439,13.9007,13.9626,297028.6722563,0
+PFS.US,D,20160226,000000,14.1107,14.1544,13.9393,14.0216,519577.6935011,0
+PFS.US,D,20160229,000000,14.0352,14.103,13.7979,13.8056,320494.17068774,0
+PFS.US,D,20160301,000000,13.9258,14.0788,13.8502,14.0643,556273.44237904,0
+PFS.US,D,20160302,000000,14.0788,14.194,13.9171,14.194,225240.49708671,0
+PFS.US,D,20160303,000000,14.199,14.3936,14.133,14.3839,286879.11375925,0
+PFS.US,D,20160304,000000,14.4003,14.4217,14.3112,14.3936,278688.0246416,0
+PFS.US,D,20160307,000000,14.3181,14.504,14.2812,14.504,236591.77322088,0
+PFS.US,D,20160308,000000,14.4082,14.4566,14.2891,14.3229,266285.76177669,0
+PFS.US,D,20160309,000000,14.3839,14.4459,14.194,14.2201,138969.76606353,0
+PFS.US,D,20160310,000000,14.2522,14.3752,14.1679,14.3481,239220.27245122,0
+PFS.US,D,20160311,000000,14.4372,14.5117,14.3326,14.4973,186568.7279704,0
+PFS.US,D,20160314,000000,14.4634,14.5351,14.2891,14.3839,169956.32376168,0
+PFS.US,D,20160315,000000,14.3481,14.4527,14.3152,14.3548,177519.71157058,0
+PFS.US,D,20160316,000000,14.3112,14.4721,14.2803,14.4634,448097.17456508,0
+PFS.US,D,20160317,000000,14.4149,14.718,14.2968,14.6677,319212.95798355,0
+PFS.US,D,20160318,000000,14.7694,14.9651,14.6996,14.9506,707586.62430981,0
+PFS.US,D,20160321,000000,14.875,14.9262,14.7946,14.8468,237837.88420714,0
+PFS.US,D,20160322,000000,14.7491,14.9506,14.7267,14.8692,209600.61694514,0
+PFS.US,D,20160323,000000,14.7559,14.8692,14.6996,14.7123,303631.92483967,0
+PFS.US,D,20160324,000000,14.6155,14.7781,14.4973,14.7491,279301.27230178,0
+PFS.US,D,20160328,000000,14.8072,14.8595,14.6822,14.7559,129467.52454112,0
+PFS.US,D,20160329,000000,14.6822,14.9942,14.6242,14.9874,328260.9419799,0
+PFS.US,D,20160330,000000,15.0223,15.1424,14.9651,15.0223,251324.1707138,0
+PFS.US,D,20160331,000000,15.0029,15.1501,14.9709,14.9942,238125.92477481,0
+PFS.US,D,20160401,000000,14.875,15.0687,14.7694,15.0454,188309.36021799,0
+PFS.US,D,20160404,000000,15.0223,15.091,14.9128,14.9563,287011.2614032,0
+PFS.US,D,20160405,000000,14.8237,14.9874,14.7394,14.7491,372789.53597198,0
+PFS.US,D,20160406,000000,14.7646,14.9787,14.6677,14.7946,188764.65014752,0
+PFS.US,D,20160407,000000,14.7123,14.7123,14.4082,14.4817,239394.74863737,0
+PFS.US,D,20160408,000000,14.5544,14.7394,14.4634,14.5854,152455.02016672,0
+PFS.US,D,20160411,000000,14.6155,14.8518,14.6155,14.7074,146696.27362044,0
+PFS.US,D,20160412,000000,14.6909,14.8818,14.6909,14.8169,215959.18990652,0
+PFS.US,D,20160413,000000,14.8896,15.1734,14.8672,15.1734,662648.1661408,0
+PFS.US,D,20160414,000000,15.0987,15.3738,15.0454,15.1424,195813.9010292,0
+PFS.US,D,20160415,000000,15.1501,15.2315,14.8169,15.091,176274.63298779,0
+PFS.US,D,20160418,000000,15.0223,15.2382,15.0223,15.2256,124522.31192787,0
+PFS.US,D,20160419,000000,15.2382,15.3079,15.0987,15.2992,167957.59064701,0
+PFS.US,D,20160420,000000,15.2459,15.3574,15.2082,15.3079,121311.5371414,0
+PFS.US,D,20160421,000000,15.2925,15.3884,15.2315,15.277,164220.2900917,0
+PFS.US,D,20160422,000000,15.2459,15.4029,15.2024,15.277,339790.8239141,0
+PFS.US,D,20160425,000000,15.2382,15.2624,15.0987,15.2624,234882.11307734,0
+PFS.US,D,20160426,000000,15.3437,15.4251,15.2382,15.3574,229372.17576693,0
+PFS.US,D,20160427,000000,15.3506,15.4514,15.2024,15.3437,234493.92937326,0
+PFS.US,D,20160428,000000,15.2536,15.3437,15.1278,15.1355,178400.35172906,0
+PFS.US,D,20160429,000000,14.9128,15.1811,14.6358,14.8381,430635.10230193,0
+PFS.US,D,20160502,000000,14.8692,15.0106,14.627,14.9128,396181.73375716,0
+PFS.US,D,20160503,000000,14.7394,14.7394,14.5737,14.66,275676.50372452,0
+PFS.US,D,20160504,000000,14.5273,14.7559,14.4905,14.6522,259956.09611242,0
+PFS.US,D,20160505,000000,14.7123,14.7123,14.5612,14.5612,239461.85486281,0
+PFS.US,D,20160506,000000,14.5195,14.6522,14.4634,14.6242,259712.4488939,0
+PFS.US,D,20160509,000000,14.6018,14.7646,14.4721,14.5941,144505.51346066,0
+PFS.US,D,20160510,000000,14.6735,14.7946,14.5544,14.6677,135327.4466273,0
+PFS.US,D,20160511,000000,14.5931,14.7074,14.5689,14.5776,163227.11795517,0
+PFS.US,D,20160512,000000,14.5776,14.7267,14.503,14.6095,179598.97215578,0
+PFS.US,D,20160513,000000,14.5457,14.7267,14.4062,14.4798,210830.2094759,0
+PFS.US,D,20160516,000000,14.4798,14.719,14.4798,14.6232,161660.96189373,0
+PFS.US,D,20160517,000000,14.5602,14.6996,14.381,14.444,411127.83876803,0
+PFS.US,D,20160518,000000,14.3907,14.8769,14.381,14.8702,265873.83279283,0
+PFS.US,D,20160519,000000,14.7888,14.8992,14.502,14.6279,164371.02099807,0
+PFS.US,D,20160520,000000,14.719,14.8702,14.6735,14.7704,226579.52438512,0
+PFS.US,D,20160523,000000,14.7656,14.8091,14.6735,14.6909,166741.41936132,0
+PFS.US,D,20160524,000000,14.8091,15.0939,14.7404,15.0813,260791.31051829,0
+PFS.US,D,20160525,000000,15.0939,15.274,15.0939,15.2073,203392.77489013,0
+PFS.US,D,20160526,000000,15.1849,15.1995,14.9893,15.0716,223606.20239637,0
+PFS.US,D,20160527,000000,15.1084,15.2372,15.0871,15.2372,158206.53988873,0
+PFS.US,D,20160531,000000,15.3331,15.3419,15.1084,15.306,270703.41621762,0
+PFS.US,D,20160601,000000,15.2519,15.3874,15.153,15.3244,204058.6751272,0
+PFS.US,D,20160602,000000,15.2432,15.2432,15.1337,15.2432,254540.10751762,0
+PFS.US,D,20160603,000000,15.0494,15.0494,14.7791,14.997,242373.23264347,0
+PFS.US,D,20160606,000000,15.0136,15.2905,15.0136,15.1695,156163.41342493,0
+PFS.US,D,20160607,000000,15.1337,15.2073,14.997,15.0939,111433.50075652,0
+PFS.US,D,20160608,000000,15.0551,15.2519,15.0057,15.2228,286825.4287789,0
+PFS.US,D,20160609,000000,15.1772,15.1772,14.8837,15.1017,173414.87538055,0
+PFS.US,D,20160610,000000,14.9235,15.0813,14.9157,15.0193,283343.13188027,0
+PFS.US,D,20160613,000000,14.968,15.0871,14.7152,14.7704,192767.2783942,0
+PFS.US,D,20160614,000000,14.7568,14.8478,14.5814,14.6522,181108.34602646,0
+PFS.US,D,20160615,000000,14.719,14.8702,14.6279,14.6279,229154.33863511,0
+PFS.US,D,20160616,000000,14.5341,14.6018,14.412,14.5457,226922.2823366,0
+PFS.US,D,20160617,000000,14.5844,14.6822,14.4546,14.6145,640046.78941236,0
+PFS.US,D,20160620,000000,14.8023,14.9282,14.7123,14.7123,181577.05720108,0
+PFS.US,D,20160621,000000,14.719,14.7704,14.5408,14.6996,220992.15681458,0
+PFS.US,D,20160622,000000,14.6996,14.8615,14.66,14.6822,279761.72424865,0
+PFS.US,D,20160623,000000,14.8769,15.0813,14.8615,15.0813,207268.4175102,0
+PFS.US,D,20160624,000000,14.3742,14.6232,14.2174,14.3742,716024.45785639,0
+PFS.US,D,20160627,000000,14.1417,14.3994,13.9529,13.9848,408742.9867562,0
+PFS.US,D,20160628,000000,14.1718,14.1718,13.9335,14.0362,328344.56666083,0
+PFS.US,D,20160629,000000,14.197,14.3907,14.1214,14.3742,260760.33841423,0
+PFS.US,D,20160630,000000,14.4798,14.719,14.3742,14.719,267029.09227387,0
+PFS.US,D,20160701,000000,14.6909,14.719,14.4614,14.5602,185550.77815064,0
+PFS.US,D,20160705,000000,14.5177,14.5177,14.3665,14.4062,251872.37695548,0
+PFS.US,D,20160706,000000,14.3152,14.4798,14.255,14.4517,218235.63955417,0
+PFS.US,D,20160707,000000,14.4885,14.6018,14.3907,14.4546,174821.0089044,0
+PFS.US,D,20160708,000000,14.6145,14.75,14.5776,14.6435,236390.45454455,0
+PFS.US,D,20160711,000000,14.7404,14.8478,14.6822,14.8257,159493.94701373,0
+PFS.US,D,20160712,000000,14.9516,15.2228,14.907,15.1171,289125.62370632,0
+PFS.US,D,20160713,000000,15.1249,15.2073,15.0416,15.1394,233669.03900207,0
+PFS.US,D,20160714,000000,15.3564,15.3564,15.1394,15.1471,194045.39388798,0
+PFS.US,D,20160715,000000,15.2663,15.2828,15.0987,15.2519,373889.04566575,0
+PFS.US,D,20160718,000000,15.2828,15.306,15.1084,15.1171,171291.22144621,0
+PFS.US,D,20160719,000000,15.0494,15.2372,15.0494,15.0716,158686.6075015,0
+PFS.US,D,20160720,000000,15.1394,15.1394,14.9893,15.0193,141714.9268858,0
+PFS.US,D,20160721,000000,14.9893,15.0164,14.8837,14.907,107945.00943707,0
+PFS.US,D,20160722,000000,14.8992,15.1249,14.8992,15.0716,84979.194284307,0
+PFS.US,D,20160725,000000,15.0639,15.1065,15.0193,15.0639,106346.84886811,0
+PFS.US,D,20160726,000000,15.0639,15.1171,15.0019,15.0639,121303.27791366,0
+PFS.US,D,20160727,000000,15.0329,15.1249,14.9893,15.0871,143311.02264781,0
+PFS.US,D,20160728,000000,15.0416,15.1618,14.9893,15.1337,134552.1116226,0
+PFS.US,D,20160729,000000,15.1695,15.2228,14.9825,15.1017,260255.49311824,0
+PFS.US,D,20160801,000000,15.1171,15.2372,15.0687,15.1017,174969.67500383,0
+PFS.US,D,20160802,000000,15.1017,15.1171,14.997,15.0551,264345.87565971,0
+PFS.US,D,20160803,000000,15.0639,15.1917,15.0639,15.1772,168551.2226413,0
+PFS.US,D,20160804,000000,15.1471,15.2886,15.1017,15.1772,121414.77748823,0
+PFS.US,D,20160805,000000,15.3109,15.5385,15.2073,15.4775,272004.2445877,0
+PFS.US,D,20160808,000000,15.5046,15.5599,15.3961,15.4242,107828.34784515,0
+PFS.US,D,20160809,000000,15.4542,15.5686,15.4417,15.4775,94417.426791682,0
+PFS.US,D,20160810,000000,15.4329,15.4775,15.3796,15.4417,175251.52115069,0
+PFS.US,D,20160811,000000,15.4329,15.5308,15.402,15.4242,148340.89234548,0
+PFS.US,D,20160812,000000,15.3109,15.4658,15.2721,15.4611,146233.75686663,0
+PFS.US,D,20160815,000000,15.4611,15.5908,15.402,15.5908,111211.53401083,0
+PFS.US,D,20160816,000000,15.5308,15.5908,15.3951,15.5743,191251.7101027,0
+PFS.US,D,20160817,000000,15.5609,15.644,15.5308,15.5908,139376.53303006,0
+PFS.US,D,20160818,000000,15.5452,15.7274,15.5452,15.7119,200282.14324009,0
+PFS.US,D,20160819,000000,15.6517,15.7574,15.5743,15.7574,212033.99191997,0
+PFS.US,D,20160822,000000,15.7419,15.8417,15.6731,15.8252,116255.85735704,0
+PFS.US,D,20160823,000000,15.8417,15.953,15.8175,15.8756,147360.10905057,0
+PFS.US,D,20160824,000000,15.8175,15.9318,15.7119,15.9318,141261.70176321,0
+PFS.US,D,20160825,000000,15.9483,16.0508,15.8175,16.0441,170981.50040571,0
+PFS.US,D,20160826,000000,16.0441,16.1206,15.9677,16.0655,134765.81914054,0
+PFS.US,D,20160829,000000,16.1119,16.1787,16.0441,16.1119,160370.45755833,0
+PFS.US,D,20160830,000000,16.1787,16.325,16.1565,16.3095,216675.67791353,0
+PFS.US,D,20160831,000000,16.325,16.3745,16.0935,16.3095,346667.66341657,0
+PFS.US,D,20160901,000000,16.3745,16.3996,16.0964,16.2349,286364.97683203,0
+PFS.US,D,20160902,000000,16.3192,16.3745,16.1719,16.3745,255764.53803104,0
+PFS.US,D,20160906,000000,16.3608,16.4238,16.1565,16.1875,179494.69940548,0
+PFS.US,D,20160907,000000,16.1206,16.3454,16.0886,16.2921,315745.11473346,0
+PFS.US,D,20160908,000000,16.3018,16.3454,16.2272,16.2697,181411.87264615,0
+PFS.US,D,20160909,000000,16.1787,16.325,16.1042,16.1119,226673.47310074,0
+PFS.US,D,20160912,000000,16.0228,16.2349,15.9153,16.2349,197304.69163745,0
+PFS.US,D,20160913,000000,15.8175,15.9085,15.644,15.8629,314296.65266741,0
+PFS.US,D,20160914,000000,15.8252,15.8562,15.6363,15.644,137163.05999398,0
+PFS.US,D,20160915,000000,15.6054,15.7361,15.5908,15.6877,139578.88410985,0
+PFS.US,D,20160916,000000,15.7041,15.7041,15.522,15.6799,420224.34572739,0
+PFS.US,D,20160919,000000,15.7274,15.8562,15.6517,15.7274,151766.40705335,0
+PFS.US,D,20160920,000000,15.8629,15.8756,15.6054,15.7187,243679.22303089,0
+PFS.US,D,20160921,000000,15.8175,15.8707,15.6954,15.8009,178549.01782849,0
+PFS.US,D,20160922,000000,15.8843,16.0964,15.8398,16.0964,256072.1942646,0
+PFS.US,D,20160923,000000,16.0305,16.1362,15.953,16.0508,165561.38219704,0
+PFS.US,D,20160926,000000,15.9677,15.9677,15.7497,15.7497,168172.33056842,0
+PFS.US,D,20160927,000000,15.6731,15.9231,15.6731,15.8562,145747.49483305,0
+PFS.US,D,20160928,000000,15.8485,15.9754,15.7932,15.9677,141791.32474245,0
+PFS.US,D,20160929,000000,15.9318,16.0063,15.7419,15.7497,131525.10465349,0
+PFS.US,D,20160930,000000,15.8843,16.0964,15.8097,16.0508,200359.57350021,0
+PFS.US,D,20161003,000000,15.9483,16.1323,15.7932,15.8252,217417.97600726,0
+PFS.US,D,20161004,000000,15.8843,15.9598,15.7187,15.8485,148839.54322067,0
+PFS.US,D,20161005,000000,15.953,16.0886,15.8629,16.0305,240052.3896467,0
+PFS.US,D,20161006,000000,16.0384,16.0384,15.8756,16.0063,112376.08512309,0
+PFS.US,D,20161007,000000,16.0305,16.0692,15.8339,15.9483,128002.54401958,0
+PFS.US,D,20161010,000000,15.9889,16.1449,15.9889,16.0655,91093.087623693,0
+PFS.US,D,20161011,000000,16.0886,16.1449,15.9318,15.9811,137144.47673155,0
+PFS.US,D,20161012,000000,15.9598,16.1642,15.9598,16.0655,120068.52336555,0
+PFS.US,D,20161013,000000,15.891,16.4819,15.7187,15.7709,231327.54793592,0
+PFS.US,D,20161014,000000,15.9986,16.0799,15.9085,15.9754,168635.8797257,0
+PFS.US,D,20161017,000000,15.9318,16.0508,15.9318,15.9677,125421.53534879,0
+PFS.US,D,20161018,000000,16.1449,16.1449,15.9395,16.0577,118499.2700937,0
+PFS.US,D,20161019,000000,16.0508,16.2921,16.0451,16.2107,148104.47195123,0
+PFS.US,D,20161020,000000,16.2184,16.2697,16.0964,16.1642,90021.452823578,0
+PFS.US,D,20161021,000000,15.9677,16.1719,15.8203,16.1719,92193.629720922,0
+PFS.US,D,20161024,000000,16.2563,16.4596,16.1787,16.4083,178596.50838804,0
+PFS.US,D,20161025,000000,16.4296,16.4529,16.3095,16.3996,89268.830695173,0
+PFS.US,D,20161026,000000,16.3018,16.4529,16.2707,16.3327,98401.471775927,0
+PFS.US,D,20161027,000000,16.4296,16.4596,16.3095,16.3608,143765.28017389,0
+PFS.US,D,20161028,000000,16.512,16.7018,16.3395,16.6708,242714.95819148,0
+PFS.US,D,20161031,000000,16.7919,17.1861,16.6941,17.1551,360029.02910356,0
+PFS.US,D,20161101,000000,17.1861,17.2248,16.7609,16.7919,240245.44909526,0
+PFS.US,D,20161102,000000,16.7405,16.8374,16.5274,16.633,165943.37148032,0
+PFS.US,D,20161103,000000,16.6785,16.8229,16.6785,16.7405,181181.64667271,0
+PFS.US,D,20161104,000000,16.7686,16.8374,16.6272,16.6495,132921.94654612,0
+PFS.US,D,20161107,000000,16.9808,17.1706,16.6862,17.095,220619.45916251,0
+PFS.US,D,20161108,000000,17.0408,17.1938,16.9875,17.0776,117935.5778,0
+PFS.US,D,20161109,000000,17.0776,18.1218,17.0776,18.0007,323824.70427654,0
+PFS.US,D,20161110,000000,18.1983,18.7708,18.1712,18.7097,364252.59169245,0
+PFS.US,D,20161111,000000,18.6982,19.8605,18.6119,19.7317,528373.77105119,0
+PFS.US,D,20161114,000000,20.0823,20.5269,19.8605,20.0987,378766.11965008,0
+PFS.US,D,20161115,000000,19.9148,20.0445,19.6522,19.969,258661.46216315,0
+PFS.US,D,20161116,000000,19.9603,20.0609,19.7917,20.0445,219030.59022477,0
+PFS.US,D,20161117,000000,20.2643,20.3487,19.9835,20.1588,214037.88705198,0
+PFS.US,D,20161118,000000,20.2275,20.5095,19.969,20.5007,298371.82916858,0
+PFS.US,D,20161121,000000,20.4852,20.4939,20.1268,20.4261,240225.83342937,0
+PFS.US,D,20161122,000000,20.4784,20.6614,20.2275,20.6614,278996.71327864,0
+PFS.US,D,20161123,000000,20.7294,20.7671,20.5326,20.6537,203417.55257337,0
+PFS.US,D,20161125,000000,20.6383,20.7381,20.4552,20.7207,117793.10612138,0
+PFS.US,D,20161128,000000,20.4939,20.6838,20.4397,20.5995,366460.90271119,0
+PFS.US,D,20161129,000000,20.6227,20.9133,20.6227,20.8301,231176.81702955,0
+PFS.US,D,20161130,000000,21.1429,21.1768,20.4707,20.5249,302662.49798293,0
+PFS.US,D,20161201,000000,20.6383,20.8301,20.5617,20.6537,287622.44425644,0
+PFS.US,D,20161202,000000,20.6614,20.6614,20.4397,20.5172,219792.50398439,0
+PFS.US,D,20161205,000000,20.6838,20.958,20.6227,20.9192,208812.89309882,0
+PFS.US,D,20161206,000000,20.9511,21.4151,20.8135,21.3386,258081.25141394,0
+PFS.US,D,20161207,000000,21.3482,21.6591,21.3376,21.6224,290358.31344749,0
+PFS.US,D,20161208,000000,21.7221,21.7512,21.3221,21.4402,628878.24869207,0
+PFS.US,D,20161209,000000,21.4228,21.6591,21.3221,21.6224,373270.63598823,0
+PFS.US,D,20161212,000000,21.5971,21.6659,21.3163,21.3909,268034.65325203,0
+PFS.US,D,20161213,000000,21.5236,21.5971,21.263,21.4897,226965.64328227,0
+PFS.US,D,20161214,000000,21.3841,21.5517,21.1265,21.2784,316480.1860029,0
+PFS.US,D,20161215,000000,21.3909,21.7803,21.3221,21.7735,674914.15174791,0
+PFS.US,D,20161216,000000,21.202,21.8577,21.202,21.2184,1506335.5072757,0
+PFS.US,D,20161219,000000,21.3386,21.5517,20.9889,21.448,372936.13726449,0
+PFS.US,D,20161220,000000,21.5139,21.788,21.1526,21.6815,205310.98053427,0
+PFS.US,D,20161221,000000,21.6058,21.6728,21.4955,21.5837,252233.71816939,0
+PFS.US,D,20161222,000000,21.5837,21.788,21.4964,21.5594,199309.61917294,0
+PFS.US,D,20161223,000000,21.574,21.8277,21.4228,21.6224,159657.06676172,0
+PFS.US,D,20161227,000000,21.6224,21.8887,21.6224,21.8626,131722.29371594,0
+PFS.US,D,20161228,000000,21.819,21.881,21.5139,21.6437,187942.85698673,0
+PFS.US,D,20161229,000000,21.6292,21.7512,21.5139,21.6437,146822.22684357,0
+PFS.US,D,20161230,000000,21.6524,21.7367,21.4626,21.5594,175566.40420852,0
+PFS.US,D,20170103,000000,21.881,22.0301,21.5052,21.7579,387244.21693193,0
+PFS.US,D,20170104,000000,21.788,21.9255,21.5837,21.819,423742.77674742,0
+PFS.US,D,20170105,000000,21.727,21.8577,21.3056,21.54,197860.12470341,0
+PFS.US,D,20170106,000000,21.6591,21.6591,21.2844,21.4829,207517.22674607,0
+PFS.US,D,20170109,000000,21.3085,21.3085,21.0122,21.0257,529424.75778193,0
+PFS.US,D,20170110,000000,21.077,21.4539,20.9879,21.3308,638158.5234688,0
+PFS.US,D,20170111,000000,21.3308,21.3308,21.1187,21.2494,308631.85483674,0
+PFS.US,D,20170112,000000,21.1265,21.169,20.677,20.8669,330289.61479515,0
+PFS.US,D,20170113,000000,21.019,21.3754,21.019,21.1041,340807.74133038,0
+PFS.US,D,20170117,000000,20.8892,20.8892,20.4107,20.4107,335565.19651826,0
+PFS.US,D,20170118,000000,20.5452,20.645,20.2944,20.3786,401213.66826176,0
+PFS.US,D,20170119,000000,20.4475,20.4784,20.0066,20.2034,393816.49741125,0
+PFS.US,D,20170120,000000,20.1965,20.5007,20.1965,20.3487,229299.90752414,0
+PFS.US,D,20170123,000000,20.3099,20.3709,20.0736,20.1442,309259.55614548,0
+PFS.US,D,20170124,000000,20.2508,20.4107,20.1064,20.2818,383108.40863784,0
+PFS.US,D,20170125,000000,20.5326,20.5385,20.2867,20.3864,261895.98222939,0
+PFS.US,D,20170126,000000,20.4194,20.5249,20.3574,20.4107,148649.5809825,0
+PFS.US,D,20170127,000000,20.2508,20.402,19.8227,20.3631,244921.20440328,0
+PFS.US,D,20170130,000000,20.1965,20.2576,19.9825,20.0987,300385.01593181,0
+PFS.US,D,20170131,000000,20.0736,20.2643,19.8847,20.1665,338525.09726193,0
+PFS.US,D,20170201,000000,20.3099,20.5995,19.9748,20.0609,287134.11741593,0
+PFS.US,D,20170202,000000,20.0066,20.0116,19.6618,19.8547,207969.4194652,0
+PFS.US,D,20170203,000000,20.1734,20.2353,19.8014,20.2275,232038.8739256,0
+PFS.US,D,20170206,000000,20.0736,20.2508,19.9215,19.9379,138447.36990857,0
+PFS.US,D,20170207,000000,19.9379,20.0116,19.7549,19.8982,230601.7682977,0
+PFS.US,D,20170208,000000,19.7394,19.7694,19.4885,19.5718,355407.99117936,0
+PFS.US,D,20170209,000000,19.6618,19.7917,19.4807,19.7317,237851.30545224,0
+PFS.US,D,20170210,000000,19.8227,19.9215,19.6929,19.9215,160113.38909472,0
+PFS.US,D,20170213,000000,20.0066,20.2596,19.9835,20.121,141009.79531694,0
+PFS.US,D,20170214,000000,20.029,20.3129,19.7771,20.2828,187775.60762486,0
+PFS.US,D,20170215,000000,20.2596,20.3738,20.1607,20.3051,114593.68777305,0
+PFS.US,D,20170216,000000,20.2982,20.3738,20.1452,20.3651,199584.23849551,0
+PFS.US,D,20170217,000000,20.3651,20.3651,20.1917,20.3612,245414.69326114,0
+PFS.US,D,20170221,000000,20.4745,20.6276,20.3612,20.584,194883.70550425,0
+PFS.US,D,20170222,000000,20.4658,20.6886,20.398,20.614,163083.61387308,0
+PFS.US,D,20170223,000000,20.5889,20.7147,20.3903,20.6276,138217.14393513,0
+PFS.US,D,20170224,000000,20.3525,20.6818,20.2982,20.5511,196491.15770442,0
+PFS.US,D,20170227,000000,20.4658,20.6363,20.4513,20.5753,409649.43700139,0
+PFS.US,D,20170228,000000,20.6363,20.7274,20.3051,20.3738,277445.01086575,0
+PFS.US,D,20170301,000000,20.7361,20.9192,20.3738,20.8126,389102.5431749,0
+PFS.US,D,20170302,000000,20.8368,20.8591,20.4067,20.4223,205975.84836786,0
+PFS.US,D,20170303,000000,20.4425,20.5511,20.3293,20.4513,141335.00240946,0
+PFS.US,D,20170306,000000,20.2536,20.3816,20.0843,20.2828,108774.02942213,0
+PFS.US,D,20170307,000000,20.2218,20.2895,20.0619,20.1917,194293.17072038,0
+PFS.US,D,20170308,000000,20.3293,20.4475,19.9603,19.9603,205616.5719609,0
+PFS.US,D,20170309,000000,20.029,20.1869,19.969,20.0203,162833.77223374,0
+PFS.US,D,20170310,000000,20.1452,20.1452,19.8682,19.9379,299232.85366116,0
+PFS.US,D,20170313,000000,19.8982,20.1995,19.8982,20.0367,139184.50598494,0
+PFS.US,D,20170314,000000,19.8895,20.1007,19.815,20.0126,146626.0701846,0
+PFS.US,D,20170315,000000,20.0658,20.3612,20.029,20.0746,300596.65864282,0
+PFS.US,D,20170316,000000,20.1278,20.2982,19.9757,20.1917,198922.46787231,0
+PFS.US,D,20170317,000000,20.1917,20.4513,20.0009,20.4154,833059.77983201,0
+PFS.US,D,20170320,000000,20.4154,20.4154,20.0532,20.0746,243083.52622968,0
+PFS.US,D,20170321,000000,20.2362,20.2362,19.3239,19.3384,238396.4144835,0
+PFS.US,D,20170322,000000,19.2473,19.4779,18.9713,19.1776,243317.88181698,0
+PFS.US,D,20170323,000000,19.1524,19.5457,19.0682,19.4227,211591.09083206,0
+PFS.US,D,20170324,000000,19.4604,19.6919,19.3306,19.3772,258615.00400708,0
+PFS.US,D,20170327,000000,18.9858,19.3277,18.672,19.2096,601188.15526828,0
+PFS.US,D,20170328,000000,19.1311,19.5157,18.8473,19.5001,257000.32498262,0
+PFS.US,D,20170329,000000,19.4459,19.5001,19.2687,19.3162,214223.71967627,0
+PFS.US,D,20170330,000000,19.3162,20.029,19.2541,19.9525,319179.92107256,0
+PFS.US,D,20170331,000000,19.9292,20.029,19.7452,19.8381,361754.17529912,0
+PFS.US,D,20170403,000000,19.66,19.9379,19.3092,19.4604,297735.8686321,0
+PFS.US,D,20170404,000000,19.3946,19.5457,19.3384,19.4604,238060.88335631,0
+PFS.US,D,20170405,000000,19.5767,19.7297,19.1524,19.1931,244000.30050954,0
+PFS.US,D,20170406,000000,19.2386,19.4856,19.1233,19.3675,174303.77476677,0
+PFS.US,D,20170407,000000,19.2687,19.41,19.1466,19.3451,205435.90135395,0
+PFS.US,D,20170410,000000,19.3538,19.5457,19.0682,19.2173,136034.64300311,0
+PFS.US,D,20170411,000000,19.1311,19.5157,19.1311,19.5001,147108.2026043,0
+PFS.US,D,20170412,000000,19.4459,19.4779,19.0875,19.1776,125193.37418229,0
+PFS.US,D,20170413,000000,19.102,19.2173,18.763,18.7785,165399.29485251,0
+PFS.US,D,20170417,000000,18.7029,19.0943,18.7029,19.0875,119440.82205681,0
+PFS.US,D,20170418,000000,18.9093,19.1814,18.8095,19.1621,233757.82570035,0
+PFS.US,D,20170419,000000,19.2687,19.4149,19.1098,19.2096,228081.67143153,0
+PFS.US,D,20170420,000000,19.3015,19.5457,19.2008,19.5234,183264.00446831,0
+PFS.US,D,20170421,000000,19.4372,19.6435,19.1931,19.5534,226161.40098045,0
+PFS.US,D,20170424,000000,20.029,20.1064,19.7297,20.0126,218686.79986983,0
+PFS.US,D,20170425,000000,20.1742,20.337,20.121,20.1278,161690.9015943,0
+PFS.US,D,20170426,000000,20.184,20.5298,20.0619,20.4513,270404.01921182,0
+PFS.US,D,20170427,000000,20.4745,20.4814,20.1917,20.2895,209112.29010462,0
+PFS.US,D,20170428,000000,20.9511,21.018,19.6862,19.7143,300342.6873896,0
+PFS.US,D,20170501,000000,19.6996,19.8982,19.5699,19.7529,175119.37350675,0
+PFS.US,D,20170502,000000,19.7907,19.9292,19.5534,19.7073,178155.67210707,0
+PFS.US,D,20170503,000000,19.5989,19.8081,19.5921,19.7529,183702.77594235,0
+PFS.US,D,20170504,000000,19.9215,20.0009,19.6396,19.8004,106704.06046816,0
+PFS.US,D,20170505,000000,19.8682,19.8682,19.4604,19.6862,109352.17536439,0
+PFS.US,D,20170508,000000,19.6774,19.8004,19.5767,19.7907,114872.4367095,0
+PFS.US,D,20170509,000000,19.845,19.8779,19.4779,19.5854,189251.94458456,0
+PFS.US,D,20170510,000000,19.5534,19.6232,19.3384,19.4856,206316.54151241,0
+PFS.US,D,20170511,000000,19.3675,19.4217,19.0371,19.2367,116575.90243223,0
+PFS.US,D,20170512,000000,19.2367,19.2367,18.8812,18.9906,118480.68683128,0
+PFS.US,D,20170515,000000,19.0517,19.259,19.0517,19.1456,195377.1943621,0
+PFS.US,D,20170516,000000,19.2298,19.2298,18.9741,19.1292,152616.07510778,0
+PFS.US,D,20170517,000000,18.6661,18.8812,18.2555,18.3658,249192.25755172,0
+PFS.US,D,20170518,000000,18.3474,18.6487,18.3146,18.518,177364.85105034,0
+PFS.US,D,20170519,000000,18.4869,18.6808,18.333,18.3561,224497.16658953,0
+PFS.US,D,20170522,000000,18.3561,18.6487,18.2633,18.5015,107852.09312492,0
+PFS.US,D,20170523,000000,18.581,18.6729,18.3949,18.6342,115132.60238352,0
+PFS.US,D,20170524,000000,18.7029,18.889,18.3658,18.4492,99300.695196832,0
+PFS.US,D,20170525,000000,18.548,18.5916,18.4153,18.5567,226803.55593776,0
+PFS.US,D,20170526,000000,18.5015,18.6196,18.4492,18.5267,133479.44441902,0
+PFS.US,D,20170530,000000,18.4492,18.4869,18.2467,18.3088,264293.22308283,0
+PFS.US,D,20170531,000000,18.4492,18.4734,18.021,18.0471,527310.39547882,0
+PFS.US,D,20170601,000000,18.1005,18.3882,17.9309,18.3814,757987.52922969,0
+PFS.US,D,20170602,000000,18.3001,18.889,18.2467,18.6274,213705.45313518,0
+PFS.US,D,20170605,000000,18.6109,18.7892,18.5412,18.5412,160262.05519416,0
+PFS.US,D,20170606,000000,18.3146,18.5267,18.2922,18.4153,128830.53160118,0
+PFS.US,D,20170607,000000,18.4656,18.6982,18.4249,18.5867,129814.41210648,0
+PFS.US,D,20170608,000000,18.6109,19.4013,18.4007,19.1456,178582.05473948,0
+PFS.US,D,20170609,000000,19.2522,19.7549,19.1495,19.6715,481827.860682,0
+PFS.US,D,20170612,000000,19.688,20.0803,19.4691,19.6242,141152.26699556,0
+PFS.US,D,20170613,000000,19.7394,19.7753,19.409,19.6067,211175.03223432,0
+PFS.US,D,20170614,000000,19.4856,19.4856,18.947,19.4372,207295.26000039,0
+PFS.US,D,20170615,000000,19.2241,19.6309,19.2241,19.4691,118351.63639773,0
+PFS.US,D,20170616,000000,19.1456,19.3946,18.9664,18.981,640966.66090263,0
+PFS.US,D,20170619,000000,19.1059,19.2454,18.9286,18.9577,220851.74994289,0
+PFS.US,D,20170620,000000,18.9209,18.9286,18.6584,18.7175,163672.08385002,0
+PFS.US,D,20170621,000000,18.7436,18.7649,18.333,18.3407,161517.45781162,0
+PFS.US,D,20170622,000000,18.333,18.5363,18.1479,18.3882,152218.59977247,0
+PFS.US,D,20170623,000000,18.4947,18.8502,18.1993,18.4869,402737.495781,0
+PFS.US,D,20170626,000000,18.4492,18.7979,18.333,18.4656,223712.5399536,0
+PFS.US,D,20170627,000000,18.4947,18.8202,18.4792,18.7097,426231.90150954,0
+PFS.US,D,20170628,000000,18.889,19.2193,18.5335,19.0585,199689.54364927,0
+PFS.US,D,20170629,000000,19.6531,19.9486,19.3229,19.7239,317406.25191399,0
+PFS.US,D,20170630,000000,19.8478,19.9456,19.412,19.6242,253689.40705972,0
+PFS.US,D,20170703,000000,19.8178,20.0163,19.7006,19.9651,77930.975806089,0
+PFS.US,D,20170705,000000,19.9874,19.9874,19.5777,19.8401,185806.81421078,0
+PFS.US,D,20170706,000000,19.8314,20.0106,19.6909,19.9651,367938.27207435,0
+PFS.US,D,20170707,000000,20.0163,20.3032,19.8798,20.2828,264682.43919038,0
+PFS.US,D,20170710,000000,20.2431,20.2586,20.0039,20.1055,282800.08765593,0
+PFS.US,D,20170711,000000,20.0967,20.0967,19.7481,19.9786,236612.42129025,0
+PFS.US,D,20170712,000000,19.9419,20.2034,19.8934,20.088,281397.05134247,0
+PFS.US,D,20170713,000000,20.088,20.1114,19.7394,20.0039,151982.17937824,0
+PFS.US,D,20170714,000000,19.7713,20.0329,19.7161,19.9651,228851.8444189,0
+PFS.US,D,20170717,000000,19.8478,20.0163,19.7006,19.8721,173216.65391462,0
+PFS.US,D,20170718,000000,19.7713,19.8478,19.5708,19.7937,183250.58322322,0
+PFS.US,D,20170719,000000,19.7937,19.9235,19.6309,19.8024,179457.53288062,0
+PFS.US,D,20170720,000000,19.8101,19.9322,19.6929,19.8401,79084.170480203,0
+PFS.US,D,20170721,000000,20.0581,20.0967,19.6531,19.78,164534.14074606,0
+PFS.US,D,20170724,000000,19.7713,19.9874,19.5921,19.8246,107388.54396765,0
+PFS.US,D,20170725,000000,20.0494,20.2876,20.0329,20.1888,179309.89918465,0
+PFS.US,D,20170726,000000,20.2275,20.2275,19.78,19.9021,120348.30470546,0
+PFS.US,D,20170727,000000,19.9419,20.0716,19.8024,19.9021,101907.51395434,0
+PFS.US,D,20170728,000000,20.025,20.3776,19.8246,20.1423,188525.13254286,0
+PFS.US,D,20170731,000000,20.2828,20.5763,20.0163,20.5055,192103.44296406,0
+PFS.US,D,20170801,000000,20.6053,20.6053,20.2586,20.5055,147100.97578003,0
+PFS.US,D,20170802,000000,20.5152,20.5511,20.3119,20.3729,128363.88523349,0
+PFS.US,D,20170803,000000,20.3196,20.3428,20.0329,20.0716,136185.37390948,0
+PFS.US,D,20170804,000000,20.1811,20.2586,20.0648,20.0716,170398.19244611,0
+PFS.US,D,20170807,000000,20.0581,20.1801,19.8024,19.8401,221404.08579844,0
+PFS.US,D,20170808,000000,19.8178,20.1491,19.7937,19.8478,164582.66370907,0
+PFS.US,D,20170809,000000,19.6531,19.8314,19.3762,19.4779,401225.02469991,0
+PFS.US,D,20170810,000000,19.3849,19.4691,19.1911,19.1989,222194.90685517,0
+PFS.US,D,20170811,000000,19.0826,19.6522,18.6449,19.0508,240006.96389408,0
+PFS.US,D,20170814,000000,19.3083,19.6571,19.2677,19.5902,257849.99303705,0
+PFS.US,D,20170815,000000,19.721,19.721,19.2928,19.3306,161310.97711797,0
+PFS.US,D,20170816,000000,19.3956,19.503,19.3005,19.3782,134633.67149659,0
+PFS.US,D,20170817,000000,19.2841,19.4159,19.0982,19.1369,225586.3522486,0
+PFS.US,D,20170818,000000,18.9103,19.2241,18.825,19.1282,219479.68573349,0
+PFS.US,D,20170821,000000,19.1204,19.2454,19.0729,19.2241,99502.013873155,0
+PFS.US,D,20170822,000000,19.3083,19.4963,19.2027,19.2928,86102.449257838,0
+PFS.US,D,20170823,000000,19.1369,19.3616,19.1369,19.2531,82226.806637767,0
+PFS.US,D,20170824,000000,19.3306,19.3306,19.1495,19.2928,71235.839314039,0
+PFS.US,D,20170825,000000,19.3229,19.3869,19.2067,19.3538,81584.651680472,0
+PFS.US,D,20170828,000000,19.4314,19.4963,19.1446,19.2841,153613.37685818,0
+PFS.US,D,20170829,000000,19.1136,19.2841,19.0448,19.2067,143299.66620966,0
+PFS.US,D,20170830,000000,19.2367,19.4159,19.0846,19.2677,109472.96657018,0
+PFS.US,D,20170831,000000,19.3152,19.6018,19.3152,19.3685,162822.41579558,0
+PFS.US,D,20170901,000000,19.3538,19.4488,19.1369,19.2677,196343.52400845,0
+PFS.US,D,20170905,000000,19.1369,19.1989,18.7136,18.8163,277971.53663459,0
+PFS.US,D,20170906,000000,18.8085,19.0361,18.7136,18.7863,141769.64426962,0
+PFS.US,D,20170907,000000,18.825,18.887,18.208,18.3155,261268.28092065,0
+PFS.US,D,20170908,000000,18.3417,18.6303,18.208,18.4666,285024.91713015,0
+PFS.US,D,20170911,000000,18.6932,19.0264,18.6303,18.9335,151348.28364869,0
+PFS.US,D,20170912,000000,19.0361,19.4023,19.0264,19.2928,295952.90784231,0
+PFS.US,D,20170913,000000,19.2677,19.4963,19.1824,19.4023,182505.18791909,0
+PFS.US,D,20170914,000000,19.3782,19.4391,19.1592,19.2298,184272.66265687,0
+PFS.US,D,20170915,000000,19.2531,19.4488,19.0197,19.411,652924.99027617,0
+PFS.US,D,20170918,000000,19.4885,19.8692,19.3956,19.7587,165544.86374154,0
+PFS.US,D,20170919,000000,19.7762,19.8071,19.5921,19.6668,167422.80565041,0
+PFS.US,D,20170920,000000,19.6745,19.9864,19.5263,19.8605,285614.41951056,0
+PFS.US,D,20170921,000000,19.9148,20.0706,19.9148,19.9864,242464.08414869,0
+PFS.US,D,20170922,000000,20.0153,20.2663,19.9777,20.1655,258881.3641019,0
+PFS.US,D,20170925,000000,20.0793,20.3293,20.032,20.1965,164820.11650679,0
+PFS.US,D,20170926,000000,20.244,20.4087,20.1171,20.3612,175910.19456348,0
+PFS.US,D,20170927,000000,20.6169,20.8823,20.2798,20.7739,413387.76996017,0
+PFS.US,D,20170928,000000,20.7574,20.9133,20.5452,20.8969,232655.21879618,0
+PFS.US,D,20170929,000000,20.9056,21.1555,20.7835,20.7884,288780.80094791,0
+PFS.US,D,20171002,000000,20.8291,21.1768,20.6876,21.1768,304385.57937154,0
+PFS.US,D,20171003,000000,21.1768,21.1768,20.8823,21.1486,309260.58854896,0
+PFS.US,D,20171004,000000,21.1235,21.1768,20.7739,20.9366,191908.31870855,0
+PFS.US,D,20171005,000000,21.0227,21.1555,20.9366,21.0838,211151.28695456,0
+PFS.US,D,20171006,000000,21.1013,21.2717,20.9831,21.1322,170604.67313979,0
+PFS.US,D,20171009,000000,21.1642,21.3521,21.1409,21.2872,255585.93223102,0
+PFS.US,D,20171010,000000,21.3675,21.575,21.3172,21.5526,234845.97895595,0
+PFS.US,D,20171011,000000,21.5991,21.7405,21.4955,21.6146,274978.59897994,0
+PFS.US,D,20171012,000000,21.6621,21.7947,21.539,21.5459,225052.59965548,0
+PFS.US,D,20171013,000000,21.5526,21.6233,21.3588,21.4529,173752.47131469,0
+PFS.US,D,20171016,000000,21.5526,21.6311,21.4461,21.5681,185444.44059341,0
+PFS.US,D,20171017,000000,21.6146,21.6311,21.2504,21.324,150571.9162405,0
+PFS.US,D,20171018,000000,21.4121,21.5604,21.3211,21.4461,165799.86739822,0
+PFS.US,D,20171019,000000,21.2959,21.4121,21.0838,21.4034,362489.24656856,0
+PFS.US,D,20171020,000000,21.5313,21.5604,21.3521,21.3675,182063.31923465,0
+PFS.US,D,20171023,000000,21.3424,21.4887,21.0925,21.232,164980.13904437,0
+PFS.US,D,20171024,000000,21.3037,21.4955,21.2407,21.2794,193600.42799313,0
+PFS.US,D,20171025,000000,21.3588,21.3841,21.0306,21.2717,179884.9479165,0
+PFS.US,D,20171026,000000,21.3172,21.4887,21.232,21.3802,274108.28285614,0
+PFS.US,D,20171027,000000,21.4955,22.1376,20.7884,22.1057,326644.19814851,0
+PFS.US,D,20171030,000000,22.0049,22.0525,21.0005,21.1013,296971.89006555,0
+PFS.US,D,20171031,000000,21.1409,21.5226,21.1409,21.202,625972.03292876,0
+PFS.US,D,20171101,000000,21.324,21.3735,20.8513,20.9298,421642.86809286,0
+PFS.US,D,20171102,000000,20.9133,21.2359,20.7341,21.0925,383708.23505293,0
+PFS.US,D,20171103,000000,21.0083,21.0683,20.7884,21.015,207831.07740044,0
+PFS.US,D,20171106,000000,21.0838,21.1768,20.89,20.9744,240812.23859938,0
+PFS.US,D,20171107,000000,20.9686,21.109,20.4378,20.5385,307153.45307011,0
+PFS.US,D,20171108,000000,20.3293,20.4241,20.0116,20.3216,469109.68235578,0
+PFS.US,D,20171109,000000,20.1258,20.4164,19.9708,20.1655,455256.89261787,0
+PFS.US,D,20171110,000000,20.276,20.3051,20.1171,20.1336,272040.3787091,0
+PFS.US,D,20171113,000000,20.0019,20.4378,20.0019,20.3816,343286.54205781,0
+PFS.US,D,20171114,000000,20.2586,20.6499,20.2586,20.5956,203977.1152532,0
+PFS.US,D,20171115,000000,20.337,20.707,20.337,20.5336,265445.38535347,0
+PFS.US,D,20171116,000000,20.6587,21.0431,20.3661,20.8785,295490.3910885,0
+PFS.US,D,20171117,000000,20.7147,20.9327,20.6587,20.8542,552490.71607113,0
+PFS.US,D,20171120,000000,20.9249,21.2165,20.7922,21.2165,151221.29802208,0
+PFS.US,D,20171121,000000,21.2794,21.2863,21.0809,21.1293,335951.31541541,0
+PFS.US,D,20171122,000000,21.1293,21.4829,21.0615,21.1293,523464.69255932,0
+PFS.US,D,20171124,000000,21.2069,21.2484,20.958,21.0896,302374.45741527,0
+PFS.US,D,20171127,000000,21.1148,21.3105,21.0722,21.169,195474.24028812,0
+PFS.US,D,20171128,000000,21.264,21.7502,21.0635,21.7201,405472.33256856,0
+PFS.US,D,20171129,000000,21.9071,22.5891,21.6882,22.5842,510076.48438216,0
+PFS.US,D,20171130,000000,22.2597,22.4737,21.4616,21.4742,501156.51841588,0
+PFS.US,D,20171201,000000,21.5768,21.789,20.9095,21.5623,385941.32375491,0
+PFS.US,D,20171204,000000,21.9778,22.1348,21.9071,22.095,352778.45954555,0
+PFS.US,D,20171205,000000,22.1425,22.1425,21.8441,21.9624,396686.57905317,0
+PFS.US,D,20171206,000000,21.8597,22.0873,21.7502,21.9778,533364.40941705,0
+PFS.US,D,20171207,000000,21.8994,22.0495,21.6456,21.7183,360973.67827706,0
+PFS.US,D,20171208,000000,21.8917,21.8917,21.3211,21.3211,193537.45138156,0
+PFS.US,D,20171211,000000,21.3211,21.4723,21.17,21.2349,122897.30886874,0
+PFS.US,D,20171212,000000,21.3289,21.4006,21.1168,21.2204,434905.12304689,0
+PFS.US,D,20171213,000000,21.2688,21.5981,21.1797,21.4422,343061.47810173,0
+PFS.US,D,20171214,000000,21.4663,21.4663,20.9589,21.0568,212271.44471768,0
+PFS.US,D,20171215,000000,21.1419,21.8287,21.1419,21.6765,1177021.5137581,0
+PFS.US,D,20171218,000000,21.7967,22.16,21.7328,21.9372,213036.45568771,0
+PFS.US,D,20171219,000000,22.1124,22.191,21.7328,21.8112,326240.5283924,0
+PFS.US,D,20171220,000000,21.9711,22.0398,21.7096,21.9071,227524.17355862,0
+PFS.US,D,20171221,000000,21.9227,22.096,21.8441,21.9304,196864.88775996,0
+PFS.US,D,20171222,000000,22.0311,22.0311,21.6765,21.7019,163776.35660032,0
+PFS.US,D,20171226,000000,21.7328,21.9197,21.4945,21.5837,118555.01988099,0
+PFS.US,D,20171227,000000,21.5507,21.7735,21.4945,21.7096,311090.00749482,0
+PFS.US,D,20171228,000000,21.7096,21.7096,21.5023,21.6765,170635.64524383,0
+PFS.US,D,20171229,000000,21.7328,21.7328,21.2436,21.2998,229738.67899818,0
+PFS.US,D,20180102,000000,21.4006,21.5981,21.2349,21.3648,222899.00602056,0
+PFS.US,D,20180103,000000,21.3473,21.3473,20.9589,21.11,231525.76940184,0
+PFS.US,D,20180104,000000,21.3211,21.4945,21.1575,21.1797,191711.1296461,0
+PFS.US,D,20180105,000000,21.2523,21.3473,21.1022,21.1884,179693.95327486,0
+PFS.US,D,20180108,000000,21.1662,21.3648,20.9908,21.1797,176199.2675346,0
+PFS.US,D,20180109,000000,21.1962,21.6068,21.1962,21.3289,163752.61132054,0
+PFS.US,D,20180110,000000,21.2901,21.9304,21.2523,21.7803,288666.20416291,0
+PFS.US,D,20180111,000000,21.8664,22.1822,21.7569,22.1124,260121.28066736,0
+PFS.US,D,20180112,000000,22.2074,22.3692,22.0253,22.1357,166519.45261564,0
+PFS.US,D,20180116,000000,22.2936,22.3285,21.8044,21.9855,308281.87006098,0
+PFS.US,D,20180117,000000,22.0495,22.0495,21.725,21.9459,204790.64918624,0
+PFS.US,D,20180118,000000,21.9459,21.9855,21.6456,21.6688,153776.49660617,0
+PFS.US,D,20180119,000000,21.5904,22.1124,21.5904,22.1124,280509.18435972,0
+PFS.US,D,20180122,000000,22.0816,22.1513,21.7967,22.0737,177857.30750472,0
+PFS.US,D,20180123,000000,22.003,22.0311,21.7183,21.8664,145377.89439139,0
+PFS.US,D,20180124,000000,22.003,22.003,21.5449,21.6862,295808.37135675,0
+PFS.US,D,20180125,000000,21.8044,21.8044,21.4006,21.7569,341009.06000671,0
+PFS.US,D,20180126,000000,20.3816,21.2814,18.3688,20.8804,681817.83374057,0
+PFS.US,D,20180129,000000,20.9346,21.2349,20.9346,20.9676,236705.3376024,0
+PFS.US,D,20180130,000000,20.9124,21.0692,20.8098,20.9124,235803.01697109,0
+PFS.US,D,20180131,000000,21.0218,21.1245,20.6199,20.7767,276752.26813851,0
+PFS.US,D,20180201,000000,20.6674,20.9908,20.3826,20.9821,321750.60570868,0
+PFS.US,D,20180202,000000,20.9279,21.0848,20.7207,20.8398,200625.93359505,0
+PFS.US,D,20180205,000000,20.6508,20.9995,19.9718,19.9874,255601.41828305,0
+PFS.US,D,20180206,000000,19.6493,20.1849,19.5864,20.027,365209.62970758,0
+PFS.US,D,20180207,000000,20.0049,20.4154,19.9718,20.2566,210931.3850158,0
+PFS.US,D,20180208,000000,20.3119,20.3119,19.8381,19.8547,175342.37265589,0
+PFS.US,D,20180209,000000,20.0522,20.4697,19.8381,20.3437,294670.66273466,0
+PFS.US,D,20180212,000000,20.3515,20.3515,19.846,19.9786,200702.3314517,0
+PFS.US,D,20180213,000000,19.9651,20.2731,19.9235,20.1617,206131.74129158,0
+PFS.US,D,20180214,000000,20.0338,20.4562,20.0338,20.4484,163536.83899566,0
+PFS.US,D,20180215,000000,20.4629,20.615,20.3923,20.4958,112661.02848036,0
+PFS.US,D,20180216,000000,20.3826,20.7806,20.3826,20.6393,218072.51980617,0
+PFS.US,D,20180220,000000,20.4097,20.6945,20.4097,20.4097,166315.03672892,0
+PFS.US,D,20180221,000000,20.4261,20.8135,20.4261,20.5598,156039.52500872,0
+PFS.US,D,20180222,000000,20.6306,20.7351,20.3826,20.4184,115945.10391307,0
+PFS.US,D,20180223,000000,20.4717,20.6779,20.4,20.647,142120.66144885,0
+PFS.US,D,20180226,000000,20.6866,20.7032,20.4397,20.6634,113844.16285504,0
+PFS.US,D,20180227,000000,20.6721,20.8698,20.2818,20.3129,168468.63036383,0
+PFS.US,D,20180228,000000,20.4484,20.4794,19.8024,19.8024,267944.83415027,0
+PFS.US,D,20180301,000000,19.7491,20.1772,19.7491,19.9554,155380.85159594,0
+PFS.US,D,20180302,000000,19.844,20.3293,19.7326,20.2576,167081.0801024,0
+PFS.US,D,20180305,000000,20.121,20.4794,19.9108,20.3612,106358.20530627,0
+PFS.US,D,20180306,000000,20.4484,20.6866,20.2576,20.6393,197591.69980165,0
+PFS.US,D,20180307,000000,20.4794,20.893,20.4794,20.8388,167927.65094643,0
+PFS.US,D,20180308,000000,20.8388,21.013,20.5763,20.6945,124938.37052561,0
+PFS.US,D,20180309,000000,20.9017,21.109,20.7448,21.109,122947.8966387,0
+PFS.US,D,20180312,000000,21.1575,21.419,21.0296,21.2204,212056.70479627,0
+PFS.US,D,20180313,000000,21.2204,21.2824,20.8001,20.9667,142536.72004658,0
+PFS.US,D,20180314,000000,21.0461,21.0925,20.7264,20.7506,154279.27709524,0
+PFS.US,D,20180315,000000,20.8533,20.9889,20.6393,20.9172,146066.50750476,0
+PFS.US,D,20180316,000000,20.9423,21.2117,20.8503,21.1662,723539.32270229,0
+PFS.US,D,20180319,000000,21.0209,21.1797,20.5443,21.1013,161603.1472995,0
+PFS.US,D,20180320,000000,21.1496,21.1575,20.9259,20.9889,141784.09791818,0
+PFS.US,D,20180321,000000,20.9667,21.1332,20.8455,21.013,164628.08946168,0
+PFS.US,D,20180322,000000,20.8222,20.9667,20.3612,20.4184,153605.11763044,0
+PFS.US,D,20180323,000000,20.5133,20.5133,19.9631,19.9708,213273.90848542,0
+PFS.US,D,20180326,000000,20.338,20.585,20.1064,20.4871,203271.98368435,0
+PFS.US,D,20180327,000000,20.5985,20.615,20.1617,20.2421,170189.64694551,0
+PFS.US,D,20180328,000000,20.274,20.647,20.2082,20.5211,131874.05702578,0
+PFS.US,D,20180329,000000,20.6072,20.6557,20.338,20.3671,238501.71963727,0
+PFS.US,D,20180402,000000,20.3826,20.5763,19.8353,20.0512,253029.70124347,0
+PFS.US,D,20180403,000000,20.0987,20.4184,20.0348,20.338,182398.85036186,0
+PFS.US,D,20180404,000000,20.121,20.5356,20.121,20.4484,208390.64008027,0
+PFS.US,D,20180405,000000,20.6306,20.6721,20.2963,20.6237,97977.153950448,0
+PFS.US,D,20180406,000000,20.4794,20.615,20.0338,20.2499,142360.1790535,0
+PFS.US,D,20180409,000000,20.2818,20.5395,20.2169,20.2256,104846.76662865,0
+PFS.US,D,20180410,000000,20.4397,20.615,20.3234,20.5211,88908.52188473,0
+PFS.US,D,20180411,000000,20.3758,20.4397,20.2576,20.4397,84651.922384849,0
+PFS.US,D,20180412,000000,20.5423,20.9007,20.5423,20.7187,96762.015068235,0
+PFS.US,D,20180413,000000,20.9095,20.9095,20.4397,20.5211,86403.911070588,0
+PFS.US,D,20180416,000000,20.6557,20.8001,20.4629,20.7448,87704.739440669,0
+PFS.US,D,20180417,000000,20.8001,20.8388,20.338,20.5511,144865.82227112,0
+PFS.US,D,20180418,000000,20.647,20.7806,20.5356,20.5356,119769.12635973,0
+PFS.US,D,20180419,000000,20.5423,20.8001,20.5423,20.7351,82362.051492117,0
+PFS.US,D,20180420,000000,20.6634,20.9259,20.6634,20.7351,156044.68702606,0
+PFS.US,D,20180423,000000,20.8319,21.0635,20.8319,21.0461,72454.075406655,0
+PFS.US,D,20180424,000000,21.0209,21.386,21.0209,21.2359,120351.40191587,0
+PFS.US,D,20180425,000000,21.1962,21.3308,21.0461,21.17,111160.94624089,0
+PFS.US,D,20180426,000000,21.1884,21.419,20.9501,21.109,114891.01997193,0
+PFS.US,D,20180427,000000,20.893,21.3782,20.893,21.17,129926.94408453,0
+PFS.US,D,20180430,000000,21.2359,21.3075,20.7904,20.7904,173110.31635739,0
+PFS.US,D,20180501,000000,20.7032,20.9889,20.4717,20.958,169853.08341485,0
+PFS.US,D,20180502,000000,20.9259,21.0742,20.6945,20.9017,138384.393297,0
+PFS.US,D,20180503,000000,20.7806,20.8698,20.6072,20.7584,134440.61204803,0
+PFS.US,D,20180504,000000,20.6306,21.1332,20.6072,20.958,86654.785113389,0
+PFS.US,D,20180507,000000,21.0558,21.2446,20.893,21.0742,112698.19500522,0
+PFS.US,D,20180508,000000,21.0635,21.4025,21.0635,21.3715,136361.91490255,0
+PFS.US,D,20180509,000000,21.357,21.4829,21.294,21.4606,226593.97803367,0
+PFS.US,D,20180510,000000,21.419,21.5197,21.2998,21.4519,94495.889455275,0
+PFS.US,D,20180511,000000,21.4025,21.4897,21.2998,21.3308,99079.760854613,0
+PFS.US,D,20180514,000000,21.3869,21.5216,21.3308,21.4199,225732.95354109,0
+PFS.US,D,20180515,000000,21.4683,21.7639,21.4365,21.5071,191121.62726569,0
+PFS.US,D,20180516,000000,21.542,21.7639,21.4248,21.7492,291152.23171462,0
+PFS.US,D,20180517,000000,21.8044,21.9982,21.6922,21.9081,173512.95371004,0
+PFS.US,D,20180518,000000,22.036,22.0612,21.9081,21.9652,170277.40124032,0
+PFS.US,D,20180521,000000,22.0291,22.2839,22.0089,22.2704,177997.71437641,0
+PFS.US,D,20180522,000000,22.3179,22.4796,22.2055,22.3818,176631.84458783,0
+PFS.US,D,20180523,000000,22.3508,22.3672,22.1338,22.2151,241712.49442374,0
+PFS.US,D,20180524,000000,22.1803,22.3818,21.8374,22.3672,231155.13655672,0
+PFS.US,D,20180525,000000,22.3246,22.4544,22.2471,22.3818,191330.17276629,0
+PFS.US,D,20180529,000000,22.1009,22.3818,22.0554,22.158,261117.55001428,0
+PFS.US,D,20180530,000000,22.3672,22.7197,22.3672,22.6403,219146.21941322,0
+PFS.US,D,20180531,000000,22.5755,22.6559,22.3731,22.407,182794.26089023,0
+PFS.US,D,20180601,000000,22.6714,22.7441,22.5484,22.6142,201098.77438354,0
+PFS.US,D,20180604,000000,22.776,22.9832,22.652,22.959,218877.79451146,0
+PFS.US,D,20180605,000000,22.9029,22.991,22.6607,22.9368,179622.71743556,0
+PFS.US,D,20180606,000000,22.9465,23.2158,22.9465,23.2158,272321.19245248,0
+PFS.US,D,20180607,000000,23.2158,23.3533,23.0715,23.1673,318512.98843202,0
+PFS.US,D,20180608,000000,23.2158,23.2477,23.0327,23.0414,154782.05758432,0
+PFS.US,D,20180611,000000,23.0414,23.1111,22.7441,22.8148,313127.97194128,0
+PFS.US,D,20180612,000000,22.8544,22.8942,22.4796,22.6055,166493.64252894,0
+PFS.US,D,20180613,000000,22.6403,22.6714,22.3993,22.5348,175337.21063856,0
+PFS.US,D,20180614,000000,22.4961,22.6016,22.3179,22.5978,166934.47880991,0
+PFS.US,D,20180615,000000,22.4379,22.6636,22.3032,22.5348,441262.6636048,0
+PFS.US,D,20180618,000000,22.4214,22.7197,22.3595,22.6936,151962.56371234,0
+PFS.US,D,20180619,000000,22.5755,23.0084,22.5494,22.928,191470.57963799,0
+PFS.US,D,20180620,000000,22.9668,23.1673,22.8593,23.0966,188032.67608848,0
+PFS.US,D,20180621,000000,22.3993,23.1111,22.1803,22.9513,285187.00447468,0
+PFS.US,D,20180622,000000,22.991,23.1509,22.7914,22.9203,460179.39235482,0
+PFS.US,D,20180625,000000,22.8409,22.9832,22.6714,22.8544,185555.94016798,0
+PFS.US,D,20180626,000000,22.8409,22.9203,22.6559,22.8244,159314.30881024,0
+PFS.US,D,20180627,000000,22.8051,22.8051,22.3731,22.3818,152279.51157711,0
+PFS.US,D,20180628,000000,22.3508,22.6142,22.3111,22.3333,162973.14670197,0
+PFS.US,D,20180629,000000,22.4708,22.6055,22.0612,22.0786,380990.94912431,0
+PFS.US,D,20180702,000000,21.9885,22.3818,21.9885,22.3731,216228.64721175,0
+PFS.US,D,20180703,000000,22.3818,22.5978,22.3333,22.4302,85565.599454312,0
+PFS.US,D,20180705,000000,22.5435,22.5978,22.3779,22.5842,201750.22097204,0
+PFS.US,D,20180706,000000,22.5591,22.8051,22.3993,22.5174,209614.03819023,0
+PFS.US,D,20180709,000000,22.4631,22.7441,22.4631,22.7275,138678.62828548,0
+PFS.US,D,20180710,000000,22.7441,22.7441,22.2616,22.342,161419.37948214,0
+PFS.US,D,20180711,000000,22.2374,22.4544,22.221,22.221,86050.829084422,0
+PFS.US,D,20180712,000000,22.3672,22.3672,21.8926,22.0853,144993.84030118,0
+PFS.US,D,20180713,000000,22.0921,22.2374,21.8684,21.8684,124953.85657763,0
+PFS.US,D,20180716,000000,21.8684,22.158,21.8684,22.1096,128977.13289367,0
+PFS.US,D,20180717,000000,22.1096,22.2616,21.9885,22.0049,131703.7104535,0
+PFS.US,D,20180718,000000,21.9333,22.0786,21.8122,21.9798,120540.33175058,0
+PFS.US,D,20180719,000000,21.941,22.1968,21.8567,22.1803,136130.65652566,0
+PFS.US,D,20180720,000000,22.1968,22.4874,22.1338,22.342,222871.13112691,0
+PFS.US,D,20180723,000000,22.2374,22.5755,22.2374,22.4708,127305.67167847,0
+PFS.US,D,20180724,000000,22.5532,22.5591,22.2374,22.3333,109812.62731126,0
+PFS.US,D,20180725,000000,22.3508,22.3508,21.9798,22.1174,132476.98065128,0
+PFS.US,D,20180726,000000,22.158,22.3333,22.1009,22.2055,182124.23103928,0
+PFS.US,D,20180727,000000,21.6369,22.3179,20.986,21.0334,425363.65019267,0
+PFS.US,D,20180730,000000,21.0673,21.0993,20.5308,20.6333,456653.73451051,0
+PFS.US,D,20180731,000000,20.5937,20.6587,20.2692,20.4804,381620.71523998,0
+PFS.US,D,20180801,000000,20.5152,20.6818,20.2915,20.4649,207576.07374377,0
+PFS.US,D,20180802,000000,20.5308,20.6266,20.3768,20.6102,304453.71800046,0
+PFS.US,D,20180803,000000,20.6102,20.7391,20.2004,20.2256,320095.66294896,0
+PFS.US,D,20180806,000000,20.2004,20.2818,20.0241,20.1278,224341.2736658,0
+PFS.US,D,20180807,000000,20.1278,20.3129,20.0494,20.1055,173800.99427769,0
+PFS.US,D,20180808,000000,20.0803,20.2867,20.0086,20.2867,200307.95332681,0
+PFS.US,D,20180809,000000,20.2963,20.3622,20.1414,20.2499,117318.20052594,0
+PFS.US,D,20180810,000000,20.0967,20.3129,20.0581,20.184,138908.85425891,0
+PFS.US,D,20180813,000000,20.2072,20.3041,20.0803,20.1201,230380.83395546,0
+PFS.US,D,20180814,000000,20.1278,20.6227,20.1278,20.5007,215473.96027641,0
+PFS.US,D,20180815,000000,20.4687,20.6053,20.2586,20.2828,257567.11448672,0
+PFS.US,D,20180816,000000,20.4358,20.647,20.3864,20.5482,149892.59475837,0
+PFS.US,D,20180817,000000,20.4774,20.6383,20.4358,20.5646,174359.52455406,0
+PFS.US,D,20180820,000000,20.5889,20.646,20.3631,20.5646,190443.33818701,0
+PFS.US,D,20180821,000000,20.5259,20.955,20.5259,20.8572,205419.38289845,0
+PFS.US,D,20180822,000000,20.8339,20.9133,20.768,20.8959,156676.51794869,0
+PFS.US,D,20180823,000000,20.9046,20.9376,20.7032,20.8001,117537.07006122,0
+PFS.US,D,20180824,000000,20.7922,20.8892,20.6945,20.7264,140196.26138391,0
+PFS.US,D,20180827,000000,20.8001,20.9007,20.5405,20.5646,103182.53223771,0
+PFS.US,D,20180828,000000,20.615,20.615,20.4038,20.46,84624.047491204,0
+PFS.US,D,20180829,000000,20.5743,20.5743,20.2885,20.3942,175833.79670682,0
+PFS.US,D,20180830,000000,20.3942,20.5182,20.2508,20.34,261443.78951027,0
+PFS.US,D,20180831,000000,20.3942,20.43,20.1607,20.4038,342025.97742301,0
+PFS.US,D,20180904,000000,20.4223,20.5646,20.2982,20.4774,137258.04111306,0
+PFS.US,D,20180905,000000,20.4774,20.6557,20.4126,20.4358,210558.68736373,0
+PFS.US,D,20180906,000000,20.4435,20.6557,20.43,20.4435,277704.1441363,0
+PFS.US,D,20180907,000000,20.4774,20.4774,20.2982,20.4358,155656.50332198,0
+PFS.US,D,20180910,000000,20.5336,20.5985,20.3564,20.4038,123387.70051619,0
+PFS.US,D,20180911,000000,20.3709,20.5889,20.3323,20.4435,141365.9745135,0
+PFS.US,D,20180912,000000,20.4126,20.4126,20.154,20.2014,133253.34805945,0
+PFS.US,D,20180913,000000,20.2982,20.306,20.0967,20.0967,138998.67336065,0
+PFS.US,D,20180914,000000,20.1133,20.3234,20.1055,20.2586,159437.16482297,0
+PFS.US,D,20180917,000000,20.2828,20.2828,20.0967,20.2082,209337.35406072,0
+PFS.US,D,20180918,000000,20.276,20.3147,20.154,20.2431,199919.7696227,0
+PFS.US,D,20180919,000000,20.2179,20.46,20.2179,20.2663,250919.46855422,0
+PFS.US,D,20180920,000000,20.3564,20.5182,20.306,20.3864,176146.61495773,0
+PFS.US,D,20180921,000000,20.4038,20.5336,20.1704,20.1704,475562.20403278,0
+PFS.US,D,20180924,000000,20.0146,20.2179,19.7597,19.8701,301777.72821057,0
+PFS.US,D,20180925,000000,19.9447,20.0233,19.8217,19.9506,164023.10102925,0
+PFS.US,D,20180926,000000,19.9748,19.9912,19.6454,19.658,175458.00184436,0
+PFS.US,D,20180927,000000,19.6522,19.8053,19.5883,19.6008,196826.68883162,0
+PFS.US,D,20180928,000000,19.5795,19.8827,19.5795,19.8547,247223.46413764,0
+PFS.US,D,20181001,000000,19.9351,19.9351,19.411,19.4168,209950.6017209,0
+PFS.US,D,20181002,000000,19.4246,19.5388,19.2251,19.3607,189529.66111754,0
+PFS.US,D,20181003,000000,19.441,19.8547,19.3675,19.7326,187108.67498433,0
+PFS.US,D,20181004,000000,19.6919,19.9351,19.658,19.75,120251.25877943,0
+PFS.US,D,20181005,000000,19.8701,19.8701,19.5137,19.6367,93326.176325668,0
+PFS.US,D,20181008,000000,19.658,19.968,19.6105,19.8934,106873.37463696,0
+PFS.US,D,20181009,000000,19.8381,20.032,19.7326,19.9185,179909.72559975,0
+PFS.US,D,20181010,000000,19.8614,20.2266,19.7161,19.75,207140.39948013,0
+PFS.US,D,20181011,000000,19.6755,19.7733,19.256,19.2628,182368.91066128,0
+PFS.US,D,20181012,000000,19.4904,19.4904,18.4482,18.7214,188008.93080871,0
+PFS.US,D,20181015,000000,18.6808,18.9634,18.5994,18.8182,173213.55670422,0
+PFS.US,D,20181016,000000,18.9547,19.0371,18.6081,19.0129,189527.5963106,0
+PFS.US,D,20181017,000000,18.9413,19.2164,18.795,19.1486,188439.443055,0
+PFS.US,D,20181018,000000,19.102,19.2871,18.7863,18.8753,124606.96901228,0
+PFS.US,D,20181019,000000,18.8105,19.0042,18.642,18.7388,133284.3201635,0
+PFS.US,D,20181022,000000,18.7621,18.8589,18.4637,18.5693,120812.88626621,0
+PFS.US,D,20181023,000000,18.3746,18.8269,18.334,18.5837,244038.49943786,0
+PFS.US,D,20181024,000000,18.4938,18.4938,17.9707,18.0094,220547.19091974,0
+PFS.US,D,20181025,000000,18.1141,18.6895,18.0181,18.5373,228465.72552175,0
+PFS.US,D,20181026,000000,19.9825,19.9825,19.0042,19.4827,675640.96378961,0
+PFS.US,D,20181029,000000,19.7161,20.2586,19.7161,20.1055,449161.58254091,0
+PFS.US,D,20181030,000000,20.1704,20.276,19.9351,20.1849,255772.79725878,0
+PFS.US,D,20181031,000000,20.34,20.34,19.6996,19.7326,246672.16068556,0
+PFS.US,D,20181101,000000,19.813,19.9021,19.5795,19.7559,210886.99166666,0
+PFS.US,D,20181102,000000,19.8285,20.1607,19.7083,19.9351,209825.68090123,0
+PFS.US,D,20181105,000000,19.9825,20.0233,19.782,19.9506,260457.84419802,0
+PFS.US,D,20181106,000000,19.8876,20.4687,19.8285,20.46,276948.42479749,0
+PFS.US,D,20181107,000000,20.4842,20.6053,20.0484,20.5007,701652.36917391,0
+PFS.US,D,20181108,000000,20.4523,20.7187,20.4126,20.6945,148343.98955588,0
+PFS.US,D,20181109,000000,20.6383,20.7264,20.3234,20.3709,160742.12280693,0
+PFS.US,D,20181112,000000,20.4223,20.6383,20.3022,20.4126,151103.60402669,0
+PFS.US,D,20181113,000000,20.4774,20.7826,20.3709,20.3786,162432.16728457,0
+PFS.US,D,20181114,000000,20.5191,20.5501,19.8498,20.0774,192556.66808666,0
+PFS.US,D,20181115,000000,19.9399,20.4532,19.8662,20.43,156962.4937094,0
+PFS.US,D,20181116,000000,20.3467,20.461,20.2062,20.34,331672.00303923,0
+PFS.US,D,20181119,000000,20.3467,20.5501,20.0677,20.275,130246.98915971,0
+PFS.US,D,20181120,000000,20.184,20.3313,19.9486,20.1685,298177.73731655,0
+PFS.US,D,20181121,000000,20.2159,20.5017,20.0464,20.1258,181189.90590046,0
+PFS.US,D,20181123,000000,19.9399,20.34,19.9399,20.1752,100287.67291255,0
+PFS.US,D,20181126,000000,20.3313,20.43,20.094,20.3138,124849.58382733,0
+PFS.US,D,20181127,000000,20.1752,20.3313,20.0619,20.1442,165286.76287446,0
+PFS.US,D,20181128,000000,20.1442,20.585,19.9225,20.5598,166671.21592548,0
+PFS.US,D,20181129,000000,20.4038,20.6731,20.336,20.3786,203309.1502092,0
+PFS.US,D,20181130,000000,20.3631,21.0655,20.3631,20.9433,426398.11846794,0
+PFS.US,D,20181203,000000,21.1468,21.1468,20.5666,20.9821,494784.52420942,0
+PFS.US,D,20181204,000000,20.8446,20.9908,19.6705,19.688,274773.15068974,0
+PFS.US,D,20181206,000000,19.4333,19.6289,19.1476,19.4837,453265.38632748,0
+PFS.US,D,20181207,000000,19.5902,19.8256,19.2298,19.4837,345146.93310773,0
+PFS.US,D,20181210,000000,19.5147,19.5641,19.0913,19.4168,517853.57970901,0
+PFS.US,D,20181211,000000,19.5728,19.9225,19.4333,19.4981,241602.02725264,0
+PFS.US,D,20181212,000000,19.7345,19.9718,19.475,19.7684,189396.48107013,0
+PFS.US,D,20181213,000000,19.7519,19.8827,19.2706,19.3277,173389.06529383,0
+PFS.US,D,20181214,000000,19.0739,19.4837,19.0739,19.3035,192058.01721146,0
+PFS.US,D,20181217,000000,19.2541,19.6289,19.1766,19.2609,339907.48550601,0
+PFS.US,D,20181218,000000,19.411,19.5902,19.0652,19.1883,609548.55855474,0
+PFS.US,D,20181219,000000,19.165,19.351,18.5432,18.6196,321573.03231213,0
+PFS.US,D,20181220,000000,18.8133,19.1069,18.702,18.8056,423874.92439136,0
+PFS.US,D,20181221,000000,18.8299,19.2047,18.7892,19.0177,1046323.3642827,0
+PFS.US,D,20181224,000000,18.8299,19.0177,18.5654,18.61,264102.22844118,0
+PFS.US,D,20181226,000000,18.7078,19.4981,18.61,19.475,340541.38123557,0
+PFS.US,D,20181227,000000,19.1883,19.3849,18.8628,19.3433,306772.4961903,0
+PFS.US,D,20181228,000000,19.3762,19.6939,19.2367,19.506,288861.32841843,0
+PFS.US,D,20181231,000000,19.6386,19.6784,19.2861,19.6784,314100.49600843,0
+PFS.US,D,20190102,000000,19.4333,19.9641,19.4333,19.9563,242839.87901116,0
+PFS.US,D,20190103,000000,19.8972,20.2876,19.7917,19.9718,250692.33979119,0
+PFS.US,D,20190104,000000,20.2653,20.5801,20.0619,20.5191,413744.98156022,0
+PFS.US,D,20190107,000000,20.4223,20.5191,20.2459,20.275,252577.50852434,0
+PFS.US,D,20190108,000000,20.3786,20.4697,20.1036,20.461,159912.0704184,0
+PFS.US,D,20190109,000000,20.5414,20.5414,20.2576,20.34,144846.20660521,0
+PFS.US,D,20190110,000000,20.2334,20.3467,20.1258,20.34,92471.3462539,0
+PFS.US,D,20190111,000000,20.2159,20.3631,20.2004,20.275,124947.66215683,0
+PFS.US,D,20190114,000000,20.152,20.3631,20.1171,20.1345,140288.14529259,0
+PFS.US,D,20190115,000000,20.0861,20.152,19.8972,20.0861,207521.35635994,0
+PFS.US,D,20190116,000000,20.2973,20.585,20.2004,20.5763,188655.21537988,0
+PFS.US,D,20190117,000000,20.4929,20.6246,20.4087,20.4929,343346.42145898,0
+PFS.US,D,20190118,000000,20.5104,20.649,20.4126,20.461,211775.89105289,0
+PFS.US,D,20190122,000000,20.4038,20.4774,20.2421,20.3631,198145.06806067,0
+PFS.US,D,20190123,000000,20.3709,20.43,20.2004,20.3313,151593.99567414,0
+PFS.US,D,20190124,000000,20.2334,20.3226,20.0861,20.2828,184253.04699096,0
+PFS.US,D,20190125,000000,20.3786,20.3864,20.1685,20.2246,119467.66454699,0
+PFS.US,D,20190128,000000,20.0861,20.3051,20.0677,20.2004,140507.01482787,0
+PFS.US,D,20190129,000000,20.2828,20.2828,20.1036,20.1171,93232.227610051,0
+PFS.US,D,20190130,000000,20.1752,20.2159,19.9486,20.1036,159889.35754209,0
+PFS.US,D,20190131,000000,19.9718,20.2062,19.8827,20.152,299033.59979177,0
+PFS.US,D,20190201,000000,20.5269,21.6668,20.5104,21.4489,509735.79123761,0
+PFS.US,D,20190204,000000,21.6668,22.3353,21.4412,22.3353,440095.01528212,0
+PFS.US,D,20190205,000000,22.3943,22.6219,22.2219,22.5319,382450.76762851,0
+PFS.US,D,20190206,000000,22.3779,22.5561,22.3062,22.4341,250530.25244666,0
+PFS.US,D,20190207,000000,22.5502,22.5881,22.3207,22.498,243811.37067484,0
+PFS.US,D,20190208,000000,22.498,22.5881,22.3062,22.3692,341863.89007848,0
+PFS.US,D,20190211,000000,22.404,22.5241,22.2481,22.498,334495.62652508,0
+PFS.US,D,20190212,000000,22.5058,22.7857,22.5058,22.778,241553.50428963,0
+PFS.US,D,20190213,000000,22.7857,22.7857,22.4844,22.5561,254997.46225408,0
+PFS.US,D,20190214,000000,22.466,22.498,22.2422,22.2587,388228.09743723,0
+PFS.US,D,20190215,000000,22.2665,22.714,22.2665,22.5406,595009.22051039,0
+PFS.US,D,20190219,000000,22.4234,23.0046,22.3789,22.9552,242056.2847787,0
+PFS.US,D,20190220,000000,22.9629,23.0879,22.7643,22.9707,235331.20858606,0
+PFS.US,D,20190221,000000,23.0133,23.0539,22.7643,23.021,176169.32783402,0
+PFS.US,D,20190222,000000,23.1044,23.1111,22.8874,22.9474,182692.05294687,0
+PFS.US,D,20190225,000000,23.0705,23.1285,22.7886,22.7886,246716.55403469,0
+PFS.US,D,20190226,000000,22.7488,22.8631,22.498,22.5232,152190.72487884,0
+PFS.US,D,20190227,000000,22.5232,22.6889,22.4234,22.6811,172996.75197588,0
+PFS.US,D,20190228,000000,22.5832,22.9048,22.5832,22.7391,170248.49394321,0
+PFS.US,D,20190301,000000,23.0705,23.0705,22.6481,22.8806,176393.35938665,0
+PFS.US,D,20190304,000000,22.7964,22.8554,22.5145,22.5745,244240.85051766,0
+PFS.US,D,20190305,000000,22.5745,22.6403,22.2916,22.5658,194405.70269841,0
+PFS.US,D,20190306,000000,22.4573,22.6733,22.2181,22.2587,425050.83194177,0
+PFS.US,D,20190307,000000,22.2094,22.2248,21.7783,21.9362,199215.67045731,0
+PFS.US,D,20190308,000000,21.8035,22.1513,21.8035,22.0679,128001.51161612,0
+PFS.US,D,20190311,000000,22.0679,22.3662,21.9942,22.3169,188143.14325959,0
+PFS.US,D,20190312,000000,22.3411,22.3585,21.9362,22.0679,209639.84827694,0
+PFS.US,D,20190313,000000,22.1261,22.2665,22.0195,22.2587,309194.51472698,0
+PFS.US,D,20190314,000000,22.2587,22.3702,22.1096,22.159,137587.37781946,0
+PFS.US,D,20190315,000000,22.1687,22.3826,21.9942,22.0428,613937.30569856,0
+PFS.US,D,20190318,000000,22.1928,22.3662,22.0602,22.2094,227916.48687659,0
+PFS.US,D,20190319,000000,22.2587,22.2665,21.7532,21.7609,199935.25567474,0
+PFS.US,D,20190320,000000,21.7376,22.0195,21.5361,21.6137,215056.86927521,0
+PFS.US,D,20190321,000000,21.4713,21.9604,21.4489,21.5778,232625.2790956,0
+PFS.US,D,20190322,000000,21.4713,21.5177,20.8359,20.9075,226324.52072845,0
+PFS.US,D,20190325,000000,20.8416,21.2059,20.8416,21.0896,304986.4381901,0
+PFS.US,D,20190326,000000,21.2146,21.5546,21.1903,21.54,160566.61421732,0
+PFS.US,D,20190327,000000,21.3879,21.6224,21.1903,21.4955,175470.39068597,0
+PFS.US,D,20190328,000000,21.5226,21.6631,21.3221,21.6301,141407.27065224,0
+PFS.US,D,20190329,000000,21.8364,21.8441,21.3221,21.4489,246497.6844994,0
+PFS.US,D,20190401,000000,21.571,21.8607,21.5274,21.8112,263981.43723539,0
+PFS.US,D,20190402,000000,21.8035,21.8441,21.5778,21.7376,151550.63472848,0
+PFS.US,D,20190403,000000,21.943,21.943,21.571,21.6224,157051.28040769,0
+PFS.US,D,20190404,000000,21.6301,21.9604,21.4955,21.9197,124628.64948512,0
+PFS.US,D,20190405,000000,22.0195,22.1348,21.8364,22.1009,121885.55346979,0
+PFS.US,D,20190408,000000,21.9768,22.1009,21.8112,21.943,183979.46007186,0
+PFS.US,D,20190409,000000,21.8936,22.0108,21.6688,21.7376,132849.67830334,0
+PFS.US,D,20190410,000000,21.7947,22.2587,21.7037,22.2181,261360.16482933,0
+PFS.US,D,20190411,000000,22.2762,22.3498,22.1299,22.3013,89313.224044311,0
+PFS.US,D,20190412,000000,22.4747,22.5232,22.2345,22.4921,157348.61260655,0
+PFS.US,D,20190415,000000,22.5502,22.5502,22.1513,22.2345,107164.51241502,0
+PFS.US,D,20190416,000000,22.2587,22.5609,22.2345,22.5561,130231.50310767,0
+PFS.US,D,20190417,000000,22.5832,22.6316,22.3101,22.5502,146614.71374644,0
+PFS.US,D,20190418,000000,22.4496,22.5658,22.282,22.3826,120863.47403615,0
+PFS.US,D,20190422,000000,22.3169,22.3914,21.8684,21.9285,174659.95396333,0
+PFS.US,D,20190423,000000,21.8771,22.4147,21.8364,22.3101,134901.06399489,0
+PFS.US,D,20190424,000000,22.282,22.5658,22.1687,22.4234,114543.1000031,0
+PFS.US,D,20190425,000000,22.2345,22.3749,21.9362,22.1831,160867.0436266,0
+PFS.US,D,20190426,000000,22.1754,22.8399,21.7221,22.6811,265195.54371414,0
+PFS.US,D,20190429,000000,22.5978,22.7556,22.2762,22.3236,259389.30660831,0
+PFS.US,D,20190430,000000,22.401,22.401,21.8684,21.9691,409614.33528347,0
+PFS.US,D,20190501,000000,22.003,22.1222,21.571,21.7221,664417.7056855,0
+PFS.US,D,20190502,000000,21.6862,22.0602,21.6553,21.852,197288.17318196,0
+PFS.US,D,20190503,000000,21.9197,22.1261,21.7947,22.0195,213952.1975641,0
+PFS.US,D,20190506,000000,21.7609,22.1831,21.6224,22.1754,213255.325223,0
+PFS.US,D,20190507,000000,22.003,22.003,21.5584,21.7463,185164.65925349,0
+PFS.US,D,20190508,000000,21.7463,21.8364,21.4489,21.479,175770.82009526,0
+PFS.US,D,20190509,000000,21.3792,21.6456,21.2978,21.5546,139787.42961045,0
+PFS.US,D,20190510,000000,21.5468,21.6224,21.3308,21.5778,169174.79433616,0
+PFS.US,D,20190513,000000,21.265,21.4131,21.1235,21.2146,207395.40313681,0
+PFS.US,D,20190514,000000,21.1903,21.3675,21.0974,21.2397,134119.53456937,0
+PFS.US,D,20190515,000000,20.9889,21.0393,20.7787,20.9976,108530.38220361,0
+PFS.US,D,20190516,000000,21.0655,21.2737,21.0227,21.1652,155125.84793927,0
+PFS.US,D,20190517,000000,20.9976,21.2573,20.7787,20.8048,213134.5340172,0
+PFS.US,D,20190520,000000,20.7294,21.1225,20.7294,20.922,133331.81072305,0
+PFS.US,D,20190521,000000,21.0053,21.0053,20.8135,20.8959,165667.71975427,0
+PFS.US,D,20190522,000000,20.8222,20.8319,20.5636,20.5801,127128.09828191,0
+PFS.US,D,20190523,000000,20.4223,20.5308,19.8527,20.1045,250011.98590556,0
+PFS.US,D,20190524,000000,20.2024,20.4223,20.1869,20.3699,121820.51205128,0
+PFS.US,D,20190528,000000,20.339,20.399,20.2372,20.2944,167347.44019723,0
+PFS.US,D,20190529,000000,20.1714,20.43,20.1452,20.3467,250335.12819114,0
+PFS.US,D,20190530,000000,20.4038,20.4388,19.9021,20.0619,113242.27163302,0
+PFS.US,D,20190531,000000,19.9272,19.9952,19.8188,19.9272,182253.28147283,0
+PFS.US,D,20190603,000000,19.9021,20.0542,19.7317,19.9359,210847.76033487,0
+PFS.US,D,20190604,000000,20.1268,20.339,20.0542,20.3293,174838.55976336,0
+PFS.US,D,20190605,000000,20.2711,20.3864,20.0619,20.2024,163482.12161185,0
+PFS.US,D,20190606,000000,20.2459,20.3206,19.8934,20.1714,110522.92089747,0
+PFS.US,D,20190607,000000,20.0619,20.1365,19.9195,19.9777,148358.44320444,0
+PFS.US,D,20190610,000000,20.0454,20.2285,20.0106,20.1452,157970.11949449,0
+PFS.US,D,20190611,000000,20.2198,20.3313,19.9777,20.1714,159396.90108771,0
+PFS.US,D,20190612,000000,20.1791,20.2101,19.9118,19.9118,110146.09363153,0
+PFS.US,D,20190613,000000,19.9952,20.1365,19.659,19.8876,202111.56218595,0
+PFS.US,D,20190614,000000,19.8605,19.9118,19.6444,19.7432,183943.32595047,0
+PFS.US,D,20190617,000000,19.7597,19.8527,19.7016,19.785,237384.65908456,0
+PFS.US,D,20190618,000000,19.8788,20.1114,19.7432,19.8876,179452.37086328,0
+PFS.US,D,20190619,000000,19.9118,19.9952,19.7597,19.8788,213810.75828895,0
+PFS.US,D,20190620,000000,19.9699,19.9699,19.7016,19.7597,153053.81417835,0
+PFS.US,D,20190621,000000,19.6182,19.9195,19.5602,19.6182,657047.37732517,0
+PFS.US,D,20190624,000000,19.5998,19.8111,19.5998,19.659,384958.47565307,0
+PFS.US,D,20190625,000000,19.6687,20.0183,19.6095,19.8024,201907.14629923,0
+PFS.US,D,20190626,000000,19.8605,20.0106,19.8111,19.844,207806.29971721,0
+PFS.US,D,20190627,000000,19.8876,20.2024,19.8605,20.2024,206379.51812398,0
+PFS.US,D,20190628,000000,20.2711,20.3942,20.1791,20.2711,591335.92897011,0
+PFS.US,D,20190701,000000,20.4465,20.4465,20.1869,20.3864,191221.77040212,0
+PFS.US,D,20190702,000000,20.3206,20.3554,19.9456,20.1045,111550.16234844,0
+PFS.US,D,20190703,000000,20.1791,20.3293,20.1268,20.2867,53754.151384986,0
+PFS.US,D,20190705,000000,20.3293,20.6296,20.3293,20.6218,161514.36060123,0
+PFS.US,D,20190708,000000,20.5308,20.6218,20.2944,20.4465,125161.36967477,0
+PFS.US,D,20190709,000000,20.4038,20.5452,20.1956,20.4126,219076.01597738,0
+PFS.US,D,20190710,000000,20.4465,20.6218,20.3554,20.3942,140573.08864984,0
+PFS.US,D,20190711,000000,20.4542,20.5133,20.3109,20.4958,217046.31075866,0
+PFS.US,D,20190712,000000,20.5801,20.7787,20.4465,20.6567,153058.9761957,0
+PFS.US,D,20190715,000000,20.6567,20.7294,20.2372,20.3864,161309.94471449,0
+PFS.US,D,20190716,000000,20.3942,20.462,20.2615,20.3022,215723.80191575,0
+PFS.US,D,20190717,000000,20.2546,20.5308,20.1045,20.462,220720.63470241,0
+PFS.US,D,20190718,000000,20.4542,20.647,20.3622,20.5879,184760.98949738,0
+PFS.US,D,20190719,000000,20.4717,20.7177,20.4717,20.5714,241336.69956128,0
+PFS.US,D,20190722,000000,20.4958,20.4958,20.2546,20.4542,122355.29704787,0
+PFS.US,D,20190723,000000,20.4388,20.6131,20.3786,20.6131,157071.92847704,0
+PFS.US,D,20190724,000000,20.4794,20.9395,20.4465,20.8465,252793.28084922,0
+PFS.US,D,20190725,000000,20.8562,20.8649,20.6218,20.7147,140372.80237698,0
+PFS.US,D,20190726,000000,19.9195,20.2711,19.4168,19.9456,643873.90906942,0
+PFS.US,D,20190729,000000,19.9525,20.2421,19.8692,19.9612,241782.6978596,0
+PFS.US,D,20190730,000000,19.7937,19.9777,19.7937,19.9525,267842.62620691,0
+PFS.US,D,20190731,000000,19.9864,20.462,19.9864,20.2101,439171.01417798,0
+PFS.US,D,20190801,000000,20.1956,20.5452,20.0454,20.0454,392701.50166546,0
+PFS.US,D,20190802,000000,19.8934,20.1452,19.8876,19.9699,267853.98264506,0
+PFS.US,D,20190805,000000,19.6929,19.785,19.3102,19.5921,278923.41263238,0
+PFS.US,D,20190806,000000,19.5428,19.7771,19.4343,19.7597,240586.14223981,0
+PFS.US,D,20190807,000000,19.5273,19.7597,19.4013,19.6687,197827.08779243,0
+PFS.US,D,20190808,000000,19.7694,20.1268,19.7016,19.9612,166211.79638209,0
+PFS.US,D,20190809,000000,19.9021,19.9359,19.7771,19.8275,163442.89028005,0
+PFS.US,D,20190812,000000,19.6765,20.0687,19.6687,19.7277,225959.04990066,0
+PFS.US,D,20190813,000000,19.7103,19.9272,19.7103,19.785,381488.56759603,0
+PFS.US,D,20190814,000000,19.626,19.8111,19.4817,19.4981,523437.85006915,0
+PFS.US,D,20190815,000000,19.5398,19.7529,19.506,19.566,253430.27378916,0
+PFS.US,D,20190816,000000,19.6338,20.0571,19.6338,20.0126,367800.96241307,0
+PFS.US,D,20190819,000000,20.1307,20.3079,20.089,20.1578,188320.71665614,0
+PFS.US,D,20190820,000000,20.123,20.1995,20.0057,20.0571,162130.70547182,0
+PFS.US,D,20190821,000000,20.1742,20.2149,20.0484,20.1655,169203.70163327,0
+PFS.US,D,20190822,000000,20.2905,20.401,20.0484,20.0716,136206.02197884,0
+PFS.US,D,20190823,000000,20.0484,20.1491,19.5495,19.5844,377815.27605576,0
+PFS.US,D,20190826,000000,19.6919,20.1742,19.6919,20.123,278542.45575257,0
+PFS.US,D,20190827,000000,20.2334,20.2334,19.718,19.718,285180.81005387,0
+PFS.US,D,20190828,000000,19.7103,20.2149,19.7103,20.0057,268981.36723247,0
+PFS.US,D,20190829,000000,20.1655,20.3525,20.031,20.0639,227453.97012278,0
+PFS.US,D,20190830,000000,20.2246,20.244,20.0057,20.0987,218922.1878606,0
+PFS.US,D,20190903,000000,19.9205,19.9922,19.6677,19.8934,252348.31495438,0
+PFS.US,D,20190904,000000,20.0387,20.2246,19.9205,20.1995,280096.22297239,0
+PFS.US,D,20190905,000000,20.3835,21.0344,20.3437,20.4852,295838.31105733,0
+PFS.US,D,20190906,000000,20.4852,20.5298,20.3166,20.3525,137072.20848877,0
+PFS.US,D,20190909,000000,20.4697,20.8068,20.4378,20.706,187239.79022482,0
+PFS.US,D,20190910,000000,20.6876,20.9376,20.6034,20.9075,196505.61135298,0
+PFS.US,D,20190911,000000,21.0344,21.3386,20.6644,21.3211,200846.86793726,0
+PFS.US,D,20190912,000000,21.2707,21.5661,21.0751,21.4819,243022.61442504,0
+PFS.US,D,20190913,000000,21.6175,21.8306,21.4732,21.7599,260650.90364659,0
+PFS.US,D,20190916,000000,21.5904,21.6931,21.4365,21.6175,207774.29520969,0
+PFS.US,D,20190917,000000,21.4974,21.5159,21.2117,21.4974,156843.76731056,0
+PFS.US,D,20190918,000000,21.4663,21.6175,21.2872,21.4499,197304.69163745,0
+PFS.US,D,20190919,000000,21.4228,21.6668,21.2466,21.3124,209060.66993121,0
+PFS.US,D,20190920,000000,21.2872,21.3618,20.9598,21.0935,811766.45829793,0
+PFS.US,D,20190923,000000,21.018,21.2291,20.9249,21.1022,150246.70914799,0
+PFS.US,D,20190924,000000,21.1526,21.2117,20.9598,21.0538,234829.46050046,0
+PFS.US,D,20190925,000000,21.0615,21.2969,21.0393,21.2872,261455.14594842,0
+PFS.US,D,20190926,000000,21.1109,21.1875,20.8068,20.8485,132203.39373218,0
+PFS.US,D,20190927,000000,20.9831,21.1022,20.7806,20.7991,156527.85184924,0
+PFS.US,D,20190930,000000,20.8068,20.8485,20.6383,20.706,256502.7065109,0
+PFS.US,D,20191001,000000,20.8339,20.9249,20.3671,20.5201,187817.93616708,0
+PFS.US,D,20191002,000000,20.3932,20.6218,20.3437,20.6034,162735.69390425,0
+PFS.US,D,20191003,000000,20.4774,20.7215,20.3437,20.5298,115813.9886726,0
+PFS.US,D,20191004,000000,20.5705,20.5792,20.3932,20.5201,160063.83372824,0
+PFS.US,D,20191007,000000,20.4852,20.6333,20.4532,20.5375,271553.08427205,0
+PFS.US,D,20191008,000000,20.3525,20.4939,20.1307,20.2421,181154.80418253,0
+PFS.US,D,20191009,000000,20.3835,20.4532,20.2421,20.335,102796.41334057,0
+PFS.US,D,20191010,000000,20.4194,20.5375,20.3166,20.3253,136689.18680202,0
+PFS.US,D,20191011,000000,20.4774,20.8746,20.4774,20.5298,173190.84382793,0
+PFS.US,D,20191014,000000,20.4368,20.5792,20.4271,20.5375,124489.27501689,0
+PFS.US,D,20191015,000000,20.5792,20.74,20.5114,20.6789,198573.51550002,0
+PFS.US,D,20191016,000000,20.7304,20.8068,20.5705,20.6567,153098.20752749,0
+PFS.US,D,20191017,000000,20.6973,20.891,20.6973,20.8669,169994.52269001,0
+PFS.US,D,20191018,000000,20.7739,21.0886,20.7739,21.0005,145686.58302842,0
+PFS.US,D,20191021,000000,21.1526,21.3889,21.0683,21.1284,203076.85942883,0
+PFS.US,D,20191022,000000,21.1371,21.2707,20.9831,21.1371,134191.80281216,0
+PFS.US,D,20191023,000000,21.1875,21.1875,21.0092,21.1109,127341.80579985,0
+PFS.US,D,20191024,000000,21.1526,21.1526,20.8582,21.0848,284983.62099142,0
+PFS.US,D,20191025,000000,21.1187,21.2466,21.018,21.203,190085.09418351,0
+PFS.US,D,20191028,000000,21.1187,21.4974,21.1187,21.2466,240678.02614849,0
+PFS.US,D,20191029,000000,21.203,21.3482,21.1875,21.2369,214564.41282082,0
+PFS.US,D,20191030,000000,21.1458,21.2678,20.8833,21.203,183082.30145788,0
+PFS.US,D,20191031,000000,21.0615,21.0683,20.7448,21.0615,237193.66444291,0
+PFS.US,D,20191101,000000,21.2213,21.2213,20.9831,21.0538,159191.45279751,0
+PFS.US,D,20191104,000000,21.2794,21.2794,20.9511,21.2117,185554.90776452,0
+PFS.US,D,20191105,000000,21.2213,21.5159,21.1875,21.4141,176022.72654152,0
+PFS.US,D,20191106,000000,21.4141,21.4499,21.1526,21.1875,189127.02376491,0
+PFS.US,D,20191107,000000,21.357,21.3967,21.17,21.2291,121471.559679,0
+PFS.US,D,20191108,000000,21.1942,21.3386,21.0848,21.1942,101526.55707453,0
+PFS.US,D,20191111,000000,21.0751,21.1942,21.0344,21.1022,112580.50100983,0
+PFS.US,D,20191112,000000,21.1875,21.2794,21.0257,21.2543,146961.6013118,0
+PFS.US,D,20191113,000000,21.0751,21.2291,20.9928,21.1623,137527.49841829,0
+PFS.US,D,20191114,000000,21.1371,21.2881,21.0247,21.203,174407.0151136,0
+PFS.US,D,20191115,000000,21.2717,21.3182,21.1013,21.2717,320013.07067149,0
+PFS.US,D,20191118,000000,21.2126,21.2126,21.0742,21.1187,146647.75065742,0
+PFS.US,D,20191119,000000,21.2476,21.2717,21.0683,21.1187,147200.08651298,0
+PFS.US,D,20191120,000000,20.9995,21.0742,20.7187,20.9056,246808.43794337,0
+PFS.US,D,20191121,000000,21.0247,21.0247,20.6199,20.7264,161390.47218503,0
+PFS.US,D,20191122,000000,20.7951,20.7951,20.5229,20.5985,115845.99318011,0
+PFS.US,D,20191125,000000,20.6508,21.0431,20.5811,20.8726,325911.191686,0
+PFS.US,D,20191126,000000,20.958,21.1284,20.7855,20.958,267116.84656869,0
+PFS.US,D,20191127,000000,21.0073,21.016,20.7748,20.8301,122607.20349415,0
+PFS.US,D,20191129,000000,20.7951,20.8116,20.6683,20.7187,64901.01163243,0
+PFS.US,D,20191202,000000,20.7109,20.8833,20.4465,20.5405,201589.16603098,0
+PFS.US,D,20191203,000000,20.3681,20.4117,20.1394,20.2246,135852.93999268,0
+PFS.US,D,20191204,000000,20.5229,20.5646,20.34,20.3768,261248.66525475,0
+PFS.US,D,20191205,000000,20.5046,20.6508,20.4542,20.583,257399.86512486,0
+PFS.US,D,20191206,000000,20.8116,20.9676,20.7109,20.7855,304916.23475426,0
+PFS.US,D,20191209,000000,20.8368,20.9056,20.7448,20.8301,293381.19080273,0
+PFS.US,D,20191210,000000,20.8029,20.9404,20.7448,20.8726,212070.12604135,0
+PFS.US,D,20191211,000000,20.8726,20.9908,20.8301,20.958,311146.78968556,0
+PFS.US,D,20191212,000000,20.9811,21.3501,20.958,21.2978,491578.91144028,0
+PFS.US,D,20191213,000000,21.203,21.3501,21.0877,21.1623,187029.17991728,0
+PFS.US,D,20191216,000000,21.264,21.386,21.1942,21.2978,268805.85864285,0
+PFS.US,D,20191217,000000,21.3675,21.4606,21.2804,21.417,257252.23142889,0
+PFS.US,D,20191218,000000,21.5013,21.5623,21.3996,21.4926,197273.7195334,0
+PFS.US,D,20191219,000000,21.5197,21.5294,21.3675,21.417,125529.93771296,0
+PFS.US,D,20191220,000000,21.5013,21.5149,21.2591,21.3501,1232282.9742068,0
+PFS.US,D,20191223,000000,21.4345,21.4345,21.1623,21.1623,305942.44380177,0
+PFS.US,D,20191224,000000,21.1875,21.1875,20.9744,20.9908,98725.646464979,0
+PFS.US,D,20191226,000000,21.0528,21.11,20.9995,21.0925,123752.13894051,0
+PFS.US,D,20191227,000000,21.0838,21.11,20.9676,20.9811,153145.69808703,0
+PFS.US,D,20191230,000000,21.0247,21.2339,20.9492,21.0742,159003.55536627,0
+PFS.US,D,20191231,000000,21.0334,21.203,20.9995,20.9995,301268.75330068,0
+PFS.US,D,20200102,000000,21.1623,21.1623,20.7187,20.8368,227167.99436206,0
+PFS.US,D,20200103,000000,20.9056,21.0925,20.6508,20.8726,416894.84454205,0
+PFS.US,D,20200106,000000,20.642,20.8203,20.6159,20.6596,267748.67749129,0
+PFS.US,D,20200107,000000,20.6159,20.7545,20.4958,20.5472,222377.64226906,0
+PFS.US,D,20200108,000000,20.5229,20.8959,20.4881,20.7951,345125.2526349,0
+PFS.US,D,20200109,000000,20.8804,20.9133,20.5569,20.5743,276490.03765755,0
+PFS.US,D,20200110,000000,20.5326,20.642,20.4881,20.5646,225244.62670059,0
+PFS.US,D,20200113,000000,20.5046,20.6508,20.4958,20.6324,158638.0845385,0
+PFS.US,D,20200114,000000,20.6256,20.8029,20.5142,20.77,244666.20074661,0
+PFS.US,D,20200115,000000,20.6925,20.8301,20.5743,20.6683,142200.15651591,0
+PFS.US,D,20200116,000000,20.7951,20.9317,20.7545,20.8368,140109.53949256,0
+PFS.US,D,20200117,000000,20.9492,20.9744,20.77,20.8116,148292.36938246,0
+PFS.US,D,20200121,000000,20.7109,20.8116,20.5326,20.583,134767.88394747,0
+PFS.US,D,20200122,000000,20.6508,20.6596,20.4881,20.4958,100816.26348833,0
+PFS.US,D,20200123,000000,20.4794,20.6256,20.3176,20.6072,311751.778118,0
+PFS.US,D,20200124,000000,20.6596,20.6596,20.2149,20.3681,171538.99827862,0
+PFS.US,D,20200127,000000,20.183,20.2246,20.0696,20.0793,153031.10130205,0
+PFS.US,D,20200128,000000,20.183,20.2673,20.0193,20.0967,134846.34661107,0
+PFS.US,D,20200129,000000,20.122,20.1646,19.8759,19.8905,169976.97183104,0
+PFS.US,D,20200130,000000,19.7297,20.088,19.6959,20.0696,184798.15602224,0
+PFS.US,D,20200131,000000,19.8672,19.8992,19.2105,19.4314,466915.8249856,0
+PFS.US,D,20200203,000000,19.5263,19.8759,19.5166,19.7297,299135.80773514,0
+PFS.US,D,20200204,000000,19.9351,20.0551,19.7984,19.8498,226354.46042902,0
+PFS.US,D,20200205,000000,20.0367,20.0551,19.782,19.9942,250567.41897153,0
+PFS.US,D,20200206,000000,20.0696,20.0696,19.7937,19.8237,212726.73464721,0
+PFS.US,D,20200207,000000,19.7733,19.8585,19.6959,19.8411,370183.74961795,0
+PFS.US,D,20200210,000000,19.7733,19.8411,19.5263,19.5515,206526.11941648,0
+PFS.US,D,20200211,000000,19.6618,19.8071,19.5418,19.5864,191115.43284489,0
+PFS.US,D,20200212,000000,19.722,19.7646,19.627,19.7297,227695.55253437,0
+PFS.US,D,20200213,000000,19.6182,19.9544,19.6182,19.9369,143473.10999234,0
+PFS.US,D,20200214,000000,19.9108,19.9544,19.6182,19.7559,161626.89257928,0
+PFS.US,D,20200218,000000,19.7384,19.7646,19.5921,19.6959,141369.07172391,0
+PFS.US,D,20200219,000000,19.7559,19.7646,19.5998,19.661,192073.50326348,0
+PFS.US,D,20200220,000000,19.6182,19.7559,19.506,19.6454,247672.55964636,0
+PFS.US,D,20200221,000000,19.688,19.7646,19.6182,19.6182,256300.35543111,0
+PFS.US,D,20200224,000000,19.1717,19.4807,19.0856,19.3772,263766.69731399,0
+PFS.US,D,20200225,000000,19.3675,19.3675,18.7233,18.8182,287324.07965409,0
+PFS.US,D,20200226,000000,18.9034,19.0759,18.5354,18.5422,266178.39181598,0
+PFS.US,D,20200227,000000,18.268,18.4909,17.7867,17.7867,345096.34533779,0
+PFS.US,D,20200228,000000,17.4564,17.7421,16.941,17.1929,609290.45768765,0
+PFS.US,D,20200302,000000,17.1658,18.0521,17.0796,18.0085,232040.93873253,0
+PFS.US,D,20200303,000000,17.9232,18.1644,17.346,17.7421,380523.27035316,0
+PFS.US,D,20200304,000000,17.9309,18.0357,17.3643,17.899,209944.4073001,0
+PFS.US,D,20200305,000000,17.5028,17.5125,16.8461,17.0205,616250.92187106,0
+PFS.US,D,20200306,000000,16.4596,17.1929,16.1769,16.9594,376008.5699862,0
+PFS.US,D,20200309,000000,15.7041,16.0732,14.9718,15.0494,311042.51693526,0
+PFS.US,D,20200310,000000,15.4455,15.6517,14.4479,14.9205,402655.93590699,0
+PFS.US,D,20200311,000000,14.5157,14.6279,13.8531,14.0081,346388.91448013,0
+PFS.US,D,20200312,000000,12.8206,13.0269,11.387,11.6165,1037042.0571025,0
+PFS.US,D,20200313,000000,12.3295,12.717,11.4868,12.717,1048865.1416217,0
+PFS.US,D,20200316,000000,11.1856,11.8742,10.5927,10.6014,463291.05640833,0
+PFS.US,D,20200317,000000,10.6092,11.2978,10.4989,11.265,868532.13059999,0
+PFS.US,D,20200318,000000,10.5405,10.954,8.22605,8.33782,610222.71801955,0
+PFS.US,D,20200319,000000,8.1228,9.41396,7.78717,9.04229,974749.92903458,0
+PFS.US,D,20200320,000000,9.05179,9.17219,8.40699,8.97498,922951.14981858,0
+PFS.US,D,20200323,000000,8.94777,9.49241,8.44127,9.35293,440767.10994001,0
+PFS.US,D,20200324,000000,9.88567,10.584,9.66288,10.584,534564.06224723,0
+PFS.US,D,20200325,000000,10.5579,10.8629,9.86922,10.1356,591761.27919906,0
+PFS.US,D,20200326,000000,10.1618,11.265,10.1531,11.265,462432.09672269,0
+PFS.US,D,20200327,000000,10.7197,11.5894,10.617,11.4771,567304.67343804,0
+PFS.US,D,20200330,000000,11.4771,11.5894,10.7477,11.4006,486411.73208134,0
+PFS.US,D,20200331,000000,11.2456,11.4102,10.7564,11.0654,568549.75202083,0
+PFS.US,D,20200401,000000,10.5076,11.0577,10.4708,11.0044,491236.1534888,0
+PFS.US,D,20200402,000000,10.8001,11.5653,10.7564,11.2804,538610.05143957,0
+PFS.US,D,20200403,000000,11.0741,11.3676,10.4194,10.678,490109.80130486,0
+PFS.US,D,20200406,000000,11.2117,11.3676,10.8776,11.1517,439007.89442999,0
+PFS.US,D,20200407,000000,11.5817,12.0466,11.202,11.3512,604378.28198539,0
+PFS.US,D,20200408,000000,11.5653,11.9091,11.3589,11.7183,423573.46257861,0
+PFS.US,D,20200409,000000,12.1678,12.992,11.883,12.9145,593776.53076921,0
+PFS.US,D,20200413,000000,12.8022,13.1518,11.9604,12.064,316390.36690117,0
+PFS.US,D,20200414,000000,12.3479,12.4855,11.7454,12.0195,354029.73254915,0
+PFS.US,D,20200415,000000,11.3745,11.5769,11.0402,11.1517,314946.03444899,0
+PFS.US,D,20200416,000000,11.1159,11.4616,10.3002,10.5405,358343.11423979,0
+PFS.US,D,20200417,000000,10.9366,11.6068,10.9366,11.4868,296740.63168865,0
+PFS.US,D,20200420,000000,11.1517,11.7105,11.0499,11.3318,286844.01204133,0
+PFS.US,D,20200421,000000,10.832,11.3919,10.7632,11.3047,266772.02381027,0
+PFS.US,D,20200422,000000,11.6253,11.6253,11.0305,11.1856,264379.94497416,0
+PFS.US,D,20200423,000000,11.1439,11.6853,11.1439,11.417,262673.38204104,0
+PFS.US,D,20200424,000000,11.5894,11.7629,11.3144,11.4684,219788.37437052,0
+PFS.US,D,20200427,000000,11.5556,12.4603,11.4548,12.2278,271050.30378298,0
+PFS.US,D,20200428,000000,12.7431,12.9416,12.5261,12.7004,301088.08269373,0
+PFS.US,D,20200429,000000,13.1906,14.1805,13.0531,13.8454,338507.54640296,0
+PFS.US,D,20200430,000000,12.8971,13.364,12.3033,12.3479,490853.13180205,0
+PFS.US,D,20200501,000000,11.8558,12.1842,11.417,11.755,328886.57848171,0
+PFS.US,D,20200504,000000,11.417,11.5217,11.1779,11.3241,307089.44405507,0
+PFS.US,D,20200505,000000,11.6427,11.6718,11.0209,11.0577,410580.66492981,0
+PFS.US,D,20200506,000000,11.1159,11.202,10.8417,10.9017,482190.23429939,0
+PFS.US,D,20200507,000000,11.0654,11.4548,10.9802,11.0654,350742.55990602,0
+PFS.US,D,20200508,000000,11.4102,11.7018,11.2553,11.5556,506476.49348812,0
+PFS.US,D,20200511,000000,11.3241,11.3676,10.9802,11.1003,583345.12612532,0
+PFS.US,D,20200512,000000,11.0499,11.0829,10.3767,10.4126,438691.97896868,0
+PFS.US,D,20200513,000000,10.2566,10.2566,9.78299,9.99798,437894.96349114,0
+PFS.US,D,20200514,000000,9.67354,10.0958,9.25607,9.93695,538721.55101415,0
+PFS.US,D,20200515,000000,9.93695,10.1645,9.64739,10.1384,1521258.8994103,0
+PFS.US,D,20200518,000000,10.6654,11.3328,10.6577,11.2727,720084.90069729,0
+PFS.US,D,20200519,000000,11.3144,11.3144,10.7613,10.7798,307519.95630136,0
+PFS.US,D,20200520,000000,11.0248,11.4025,10.9734,11.2795,360985.03471522,0
+PFS.US,D,20200521,000000,11.264,11.4655,11.1129,11.1662,206684.07714714,0
+PFS.US,D,20200522,000000,11.2272,11.2272,10.7264,10.9647,168270.40889791,0
+PFS.US,D,20200526,000000,11.4713,11.8064,11.3599,11.6844,282898.16598542,0
+PFS.US,D,20200527,000000,11.9556,12.9309,11.9556,12.8428,388198.15773665,0
+PFS.US,D,20200528,000000,13.1315,13.1315,11.9034,12.0089,326200.26465713,0
+PFS.US,D,20200529,000000,11.9828,11.9828,11.3686,11.4383,446182.06613134,0
+PFS.US,D,20200601,000000,11.4906,11.7977,11.3986,11.448,428844.91468785,0
+PFS.US,D,20200602,000000,11.6582,11.789,11.2097,11.2891,223431.72621023,0
+PFS.US,D,20200603,000000,11.6408,12.2946,11.5778,12.0525,375064.95321617,0
+PFS.US,D,20200604,000000,11.8588,12.3605,11.7376,12.342,338722.28632439,0
+PFS.US,D,20200605,000000,13.115,13.5887,13.0007,13.2652,361282.36691409,0
+PFS.US,D,20200608,000000,13.6138,13.7912,13.3437,13.6051,289205.11877338,0
+PFS.US,D,20200609,000000,13.1237,13.642,12.8612,13.2981,318082.47618574,0
+PFS.US,D,20200610,000000,13.1586,13.211,12.3866,12.4118,298574.18024837,0
+PFS.US,D,20200611,000000,11.6321,11.8519,11.3328,11.3686,481559.43578024,0
+PFS.US,D,20200612,000000,12.0253,12.0253,11.3241,11.6041,464099.42832402,0
+PFS.US,D,20200615,000000,11.0161,12.0176,11.0161,11.755,395084.28887035,0
+PFS.US,D,20200616,000000,12.3062,12.4758,11.9305,12.1591,485413.39792747,0
+PFS.US,D,20200617,000000,12.1842,12.1842,11.5962,11.6408,445456.28649311,0
+PFS.US,D,20200618,000000,11.3521,11.8685,11.3241,11.6408,476143.44718544,0
+PFS.US,D,20200619,000000,11.7716,11.8064,11.3686,11.4713,926390.08577155,0
+PFS.US,D,20200622,000000,11.3047,11.8849,11.2359,11.7096,401841.36957049,0
+PFS.US,D,20200623,000000,11.9828,12.2017,11.6137,11.6224,538852.66625462,0
+PFS.US,D,20200624,000000,11.3938,11.5304,11.1216,11.2272,415537.23398122,0
+PFS.US,D,20200625,000000,11.1042,11.789,11.1042,11.7716,476125.89632647,0
+PFS.US,D,20200626,000000,11.5526,11.7279,11.1487,11.4655,1716171.5122116,0
+PFS.US,D,20200629,000000,11.6748,12.5398,11.6224,12.4118,750129.90643232,0
+PFS.US,D,20200630,000000,12.2898,12.7557,12.2898,12.684,683954.90891999,0
+PFS.US,D,20200701,000000,12.684,12.8525,11.9121,11.9828,435200.39043883,0
+PFS.US,D,20200702,000000,12.4758,12.7121,11.8519,11.8937,352354.14172007,0
+PFS.US,D,20200706,000000,12.2539,12.3692,11.9034,12.0622,536012.52431328,0
+PFS.US,D,20200707,000000,11.8772,12.0447,11.7232,11.7716,553712.04937415,0
+PFS.US,D,20200708,000000,11.6582,11.8849,11.5526,11.7183,440430.54640934,0
+PFS.US,D,20200709,000000,11.5962,11.5962,11.2359,11.2891,341040.03211076,0
+PFS.US,D,20200710,000000,11.3047,11.8257,11.3047,11.8064,330597.27102871,0
+PFS.US,D,20200713,000000,12.0002,12.2104,11.5778,12.0447,363586.69145538,0
+PFS.US,D,20200714,000000,12.0786,12.2375,11.8519,12.035,363673.41334672,0
+PFS.US,D,20200715,000000,12.4758,12.7895,12.3062,12.6045,375405.64636071,0
+PFS.US,D,20200716,000000,12.4661,12.8796,12.4206,12.7373,326139.35285251,0
+PFS.US,D,20200717,000000,12.7121,12.7557,12.2811,12.3605,406279.6720808,0
+PFS.US,D,20200720,000000,12.2288,12.3779,11.7977,11.8257,333343.46425443,0
+PFS.US,D,20200721,000000,11.9643,12.5629,11.8064,12.5261,308516.22564829,0
+PFS.US,D,20200722,000000,12.3062,12.5184,12.2017,12.5184,411587.25831143,0
+PFS.US,D,20200723,000000,12.4758,12.9117,12.3866,12.8341,499054.54495439,0
+PFS.US,D,20200724,000000,12.8612,12.9746,12.6045,12.6579,320418.80523455,0
+PFS.US,D,20200727,000000,12.5445,12.5532,12.2985,12.3866,275815.87819275,0
+PFS.US,D,20200728,000000,12.3605,12.7121,12.3556,12.6229,692310.15018908,0
+PFS.US,D,20200729,000000,12.5803,12.8157,12.2898,12.7983,558415.67957581,0
+PFS.US,D,20200730,000000,13.115,13.115,12.4661,12.5532,515229.21009255,0
+PFS.US,D,20200731,000000,12.1144,12.4574,11.4248,11.9828,3633107.3000831,0
+PFS.US,D,20200803,000000,11.9382,12.0622,11.6582,11.6844,531458.59261452,0
+PFS.US,D,20200804,000000,11.4983,11.7793,11.4809,11.7716,436402.10807595,0
+PFS.US,D,20200805,000000,11.8772,11.9305,11.6041,11.8064,417964.41453524,0
+PFS.US,D,20200806,000000,11.7454,11.7977,11.5304,11.6748,436647.82010141,0
+PFS.US,D,20200807,000000,11.6224,12.6413,11.508,12.6229,414540.96463428,0
+PFS.US,D,20200810,000000,12.5445,13.0007,12.5358,12.7557,458296.2884286,0
+PFS.US,D,20200811,000000,12.9309,13.1935,12.7121,12.7895,707489.57838379,0
+PFS.US,D,20200812,000000,13.0627,13.1412,12.5629,12.7557,593092.04726972,0
+PFS.US,D,20200813,000000,12.9466,13.0269,12.6376,12.6559,386266.53084742,0
+PFS.US,D,20200814,000000,12.5097,12.8816,12.4758,12.8555,402245.03932661,0
+PFS.US,D,20200817,000000,12.8002,12.8458,12.4186,12.5465,302114.29174125,0
+PFS.US,D,20200818,000000,12.5194,12.5746,12.2104,12.2385,434331.1067185,0
+PFS.US,D,20200819,000000,12.2104,12.5378,12.1832,12.3286,315944.36860285,0
+PFS.US,D,20200820,000000,12.066,12.2472,11.9479,12.0292,302176.23594934,0
+PFS.US,D,20200821,000000,11.8491,11.975,11.6128,11.7212,401068.09937271,0
+PFS.US,D,20200824,000000,11.8849,12.4564,11.7406,12.437,494554.29823598,0
+PFS.US,D,20200825,000000,12.5562,12.6376,12.1474,12.3653,329501.89094882,0
+PFS.US,D,20200826,000000,12.284,12.2975,11.9121,11.975,437392.18300207,0
+PFS.US,D,20200827,000000,12.0844,12.4951,12.0844,12.2385,256831.01081382,0
+PFS.US,D,20200828,000000,12.3924,12.4273,12.0205,12.1474,367416.90832286,0
+PFS.US,D,20200831,000000,12.1019,12.1019,11.9168,11.9479,529130.52279347,0
+PFS.US,D,20200901,000000,11.8123,12.0786,11.8123,12.0118,277240.59497902,0
+PFS.US,D,20200902,000000,11.9392,12.0747,11.8665,12.0031,304919.33196466,0
+PFS.US,D,20200903,000000,12.0922,12.5097,12.0844,12.1387,343065.6077156,0
+PFS.US,D,20200904,000000,12.4467,12.5194,12.1474,12.4011,268215.32385898,0
+PFS.US,D,20200908,000000,12.2559,12.3102,11.7842,11.8927,406337.48667502,0
+PFS.US,D,20200909,000000,11.9846,11.9846,11.5498,11.6311,317868.7686678,0
+PFS.US,D,20200910,000000,11.6582,11.8026,11.4946,11.5585,304944.10964791,0
+PFS.US,D,20200911,000000,11.6485,11.695,11.4849,11.6128,275536.09685283,0
+PFS.US,D,20200914,000000,12.0476,12.3653,11.8752,12.2559,504279.53890755,0
+PFS.US,D,20200915,000000,12.2201,12.284,11.8491,11.8568,236562.86592377,0
+PFS.US,D,20200916,000000,11.822,12.0747,11.6853,11.975,346589.20075297,0
+PFS.US,D,20200917,000000,11.7842,11.9846,11.7212,11.9121,277844.55100799,0
+PFS.US,D,20200918,000000,11.975,12.0118,11.6311,11.6485,886597.12648865,0
+PFS.US,D,20200921,000000,11.4219,11.5672,11.1323,11.1856,504626.42647291,0
+PFS.US,D,20200922,000000,11.1042,11.4035,10.8786,10.9957,346776.06578074,0
+PFS.US,D,20200923,000000,11.0422,11.2601,10.6887,10.6887,409955.02842802,0
+PFS.US,D,20200924,000000,10.7691,11.142,10.6606,10.8786,273059.36093233,0
+PFS.US,D,20200925,000000,10.7885,10.989,10.7885,10.8883,195568.18900374,0
+PFS.US,D,20200928,000000,11.1856,11.3948,11.142,11.2601,344663.76828456,0
+PFS.US,D,20200929,000000,11.1691,11.1691,10.8562,11.0422,202418.18601604,0
+PFS.US,D,20200930,000000,11.0325,11.2688,10.9957,11.0606,348423.78171618,0
+PFS.US,D,20201001,000000,11.0325,11.142,10.8514,11.1226,263615.96640761,0
+PFS.US,D,20201002,000000,10.9792,11.6485,10.9764,11.5498,337826.16011388,0
+PFS.US,D,20201005,000000,11.5856,11.8752,11.5856,11.8123,232342.40054527,0
+PFS.US,D,20201006,000000,11.9933,12.2559,11.758,11.7677,504994.99451109,0
+PFS.US,D,20201007,000000,11.9218,12.0844,11.7125,11.8927,407577.40324048,0
+PFS.US,D,20201008,000000,11.9846,12.2201,11.8665,12.1571,259210.70080829,0
+PFS.US,D,20201009,000000,12.1755,12.3469,11.8927,11.9392,181113.5080438,0
+PFS.US,D,20201012,000000,11.8307,12.2017,11.822,12.1668,215741.3527747,0
+PFS.US,D,20201013,000000,12.0031,12.1009,11.6669,11.6756,169405.0203096,0
+PFS.US,D,20201014,000000,11.6485,11.7677,11.4607,11.5314,171277.80020112,0
+PFS.US,D,20201015,000000,11.3948,11.8665,11.3599,11.8568,191429.28349925,0
+PFS.US,D,20201016,000000,11.7493,11.8927,11.513,11.7939,176684.49716471,0
+PFS.US,D,20201019,000000,11.8123,11.9218,11.5585,11.5672,275317.22731754,0
+PFS.US,D,20201020,000000,11.7115,12.0118,11.6408,11.8394,338150.33480292,0
+PFS.US,D,20201021,000000,11.7677,12.0389,11.7677,12.0031,178002.87639375,0
+PFS.US,D,20201022,000000,11.9663,12.5378,11.9663,12.5378,315337.31536347,0
+PFS.US,D,20201023,000000,12.591,12.8816,12.2607,12.4835,243063.91056378,0
+PFS.US,D,20201026,000000,12.3199,12.4467,12.1919,12.4283,221417.50704353,0
+PFS.US,D,20201027,000000,12.4099,12.5194,12.1203,12.1571,308256.05997427,0
+PFS.US,D,20201028,000000,11.8491,12.1474,11.8491,11.8752,275269.736758,0
+PFS.US,D,20201029,000000,11.7939,12.1755,11.6215,12.1203,255964.8243039,0
+PFS.US,D,20201030,000000,12.591,12.8739,12.2104,12.3014,501476.56349106,0
+PFS.US,D,20201102,000000,12.5378,12.8505,12.3469,12.8458,533582.24654885,0
+PFS.US,D,20201103,000000,13.1266,13.1819,12.7179,12.9901,378692.81900383,0
+PFS.US,D,20201104,000000,12.6559,12.8177,12.1919,12.284,424848.48086198,0
+PFS.US,D,20201105,000000,12.4186,12.8225,12.4186,12.7905,688435.53997249,0
+PFS.US,D,20201106,000000,12.9175,12.9175,12.3837,12.4186,307195.78161232,0
+PFS.US,D,20201109,000000,13.7243,14.442,13.7243,14.0052,1077841.6097671,0
+PFS.US,D,20201110,000000,14.2522,14.4139,14.0691,14.197,758100.06120774,0
+PFS.US,D,20201111,000000,14.2522,14.3045,13.0453,13.6342,964132.69176637,0
+PFS.US,D,20201112,000000,13.4502,13.4502,13.0782,13.3116,430752.79629731,0
+PFS.US,D,20201113,000000,13.5053,13.6536,13.3165,13.4405,457110.0568435,0
+PFS.US,D,20201116,000000,13.7912,14.0759,13.6536,14.011,515766.05989607,0
+PFS.US,D,20201117,000000,13.8086,14.3055,13.5616,14.2881,696014.41383342,0
+PFS.US,D,20201118,000000,14.3703,14.6242,14.1766,14.1863,364946.36682317,0
+PFS.US,D,20201119,000000,14.0401,14.2231,13.7359,14.0943,469110.71475925,0
+PFS.US,D,20201120,000000,13.9007,14.4614,13.7989,14.3888,416537.63294201,0
+PFS.US,D,20201123,000000,14.6289,14.813,14.5282,14.6745,429487.06964515,0
+PFS.US,D,20201124,000000,15.0426,15.6644,14.969,15.4474,767654.95530704,0
+PFS.US,D,20201125,000000,15.2169,15.2634,14.7946,15.0803,238599.79796676,0
+PFS.US,D,20201127,000000,15.061,15.1162,14.7307,14.9312,189316.98600306,0
+PFS.US,D,20201130,000000,14.7307,14.9051,14.3703,14.4266,712113.71351839,0
+PFS.US,D,20201201,000000,14.7384,15.0067,14.6842,14.8672,397094.37842316,0
+PFS.US,D,20201202,000000,14.721,15.0803,14.7113,14.9593,189277.75467128,0
+PFS.US,D,20201203,000000,15.0426,15.2169,14.8488,15.1162,298267.55641828,0
+PFS.US,D,20201204,000000,15.2536,15.7971,15.2489,15.7797,373675.3381478,0
+PFS.US,D,20201207,000000,15.6693,16.0374,15.4842,15.8803,494255.93363363,0
+PFS.US,D,20201208,000000,15.6693,15.9811,15.6693,15.953,344200.21912729,0
+PFS.US,D,20201209,000000,16.0742,16.2388,15.8988,15.9724,292442.73605003,0
+PFS.US,D,20201210,000000,15.7612,16.0287,15.65,15.9724,329075.5083164,0
+PFS.US,D,20201211,000000,15.7148,16.0451,15.6964,15.7971,179545.28717543,0
+PFS.US,D,20201214,000000,16.0645,16.1468,15.8891,15.953,422313.93034727,0
+PFS.US,D,20201215,000000,16.1293,16.4064,15.9453,16.2951,241608.22167345,0
+PFS.US,D,20201216,000000,16.3676,16.3676,16.1749,16.2301,280548.41569151,0
+PFS.US,D,20201217,000000,16.203,16.4238,16.0829,16.3869,421309.40177259,0
+PFS.US,D,20201218,000000,16.3967,16.5429,15.8891,15.9453,1414328.7425826,0
+PFS.US,D,20201221,000000,15.9172,16.1109,15.7797,16.0451,491761.64685417,0
+PFS.US,D,20201222,000000,16.1109,16.1662,15.9433,15.9724,261764.86698891,0
+PFS.US,D,20201223,000000,16.019,16.4596,15.9724,16.4412,224575.62925312,0
+PFS.US,D,20201224,000000,16.4325,16.5333,16.2214,16.4325,99260.431461568,0
+PFS.US,D,20201228,000000,16.5526,16.82,16.4064,16.6262,237644.82475858,0
+PFS.US,D,20201229,000000,16.5991,16.635,16.3492,16.4325,352756.77907272,0
+PFS.US,D,20201230,000000,16.4238,16.8655,16.3967,16.6175,370801.126892,0
+PFS.US,D,20201231,000000,16.635,16.6815,16.4064,16.5333,238042.30009387,0
+PFS.US,D,20210104,000000,16.6534,16.6912,16.1109,16.4693,320809.05374557,0
+PFS.US,D,20210105,000000,16.4509,16.8937,16.4238,16.6815,257144.86146818,0
+PFS.US,D,20210106,000000,17.0495,18.2187,17.0495,17.9988,546319.00813751,0
+PFS.US,D,20210107,000000,18.209,18.3571,17.8689,18.329,335790.26047436,0
+PFS.US,D,20210108,000000,18.3571,18.3571,17.4631,17.7867,284187.63791734,0
+PFS.US,D,20210111,000000,17.7964,18.2003,17.6113,18.1732,239460.82245934,0
+PFS.US,D,20210112,000000,18.237,18.4947,18.0627,18.1828,327780.87436713,0
+PFS.US,D,20210113,000000,18.1828,18.1828,17.5368,17.6665,377227.83848229,0
+PFS.US,D,20210114,000000,17.8409,18.0995,17.7217,17.9988,390439.50566638,0
+PFS.US,D,20210115,000000,17.6472,17.8592,17.5019,17.6849,467467.12843768,0
+PFS.US,D,20210119,000000,17.8148,18.0627,17.4196,18.0347,340892.39841479,0
+PFS.US,D,20210120,000000,17.9513,18.1732,17.8292,18.0627,348313.31454506,0
+PFS.US,D,20210121,000000,17.9988,17.9988,17.6472,17.7043,337292.40752076,0
+PFS.US,D,20210122,000000,17.436,17.8496,17.0766,17.8322,303520.42526509,0
+PFS.US,D,20210125,000000,17.6665,18.1548,17.5552,18.0908,554460.54188868,0
+PFS.US,D,20210126,000000,18.2003,18.237,17.5194,17.5455,196044.12700264,0
+PFS.US,D,20210127,000000,17.1154,17.3711,16.7735,17.0679,327218.2144769,0
+PFS.US,D,20210128,000000,17.3082,17.3179,17.0039,17.2325,389887.16981081,0
+PFS.US,D,20210129,000000,17.4922,17.6849,16.9576,17.0495,1244635.6817053,0
+PFS.US,D,20210201,000000,16.9121,17.1319,16.1749,16.5894,587357.04600321,0
+PFS.US,D,20210202,000000,16.8016,16.9846,16.6447,16.7832,368133.39632986,0
+PFS.US,D,20210203,000000,16.6912,16.9392,16.4064,16.8113,336227.99954491,0
+PFS.US,D,20210204,000000,16.82,17.4196,16.82,17.2325,959570.50083988,0
+PFS.US,D,20210205,000000,17.4273,17.5019,16.9992,17.4825,307671.7196112,0
+PFS.US,D,20210208,000000,17.5649,18.1266,17.4777,18.1169,272381.07185365,0
+PFS.US,D,20210209,000000,18.0995,18.3765,17.9513,18.3765,313161.00885226,0
+PFS.US,D,20210210,000000,18.4114,18.5043,18.0811,18.1169,242152.29830126,0
+PFS.US,D,20210211,000000,18.0714,18.3126,17.6326,18.0811,343566.32339773,0
+PFS.US,D,20210212,000000,17.9396,18.2623,17.9396,18.2477,267205.63326696,0
+PFS.US,D,20210216,000000,18.4725,18.4725,18.0521,18.1363,328342.50185389,0
+PFS.US,D,20210217,000000,18.0337,18.2389,18.0337,18.0995,213383.34325307,0
+PFS.US,D,20210218,000000,18.0143,18.1925,17.9212,17.959,300813.46337116,0
+PFS.US,D,20210219,000000,18.0521,18.3872,18.0521,18.3126,295488.32628157,0
+PFS.US,D,20210222,000000,18.1548,18.6109,18.1548,18.4346,346260.89645005,0
+PFS.US,D,20210223,000000,18.4802,19.0119,18.4802,18.8163,295932.25977295,0
+PFS.US,D,20210224,000000,18.9547,19.3655,18.8619,19.2725,291838.78002105,0
+PFS.US,D,20210225,000000,19.4314,19.5147,18.9935,19.1049,370028.88909769,0
+PFS.US,D,20210226,000000,19.1146,19.2444,18.7689,18.8453,562723.89924911,0
+PFS.US,D,20210301,000000,19.1796,19.2821,18.9006,19.1699,442915.54155757,0
+PFS.US,D,20210302,000000,19.198,19.3102,18.7602,18.8356,420860.30626387,0
+PFS.US,D,20210303,000000,18.947,19.8411,18.947,19.2444,321082.64066468,0
+PFS.US,D,20210304,000000,19.2918,19.813,19.1049,19.3558,403816.35740539,0
+PFS.US,D,20210305,000000,19.9805,21.2,19.9108,20.9763,740391.24451567,0
+PFS.US,D,20210308,000000,21.2669,22.1977,21.172,21.9643,410892.45077724,0
+PFS.US,D,20210309,000000,21.7231,21.9188,21.014,21.3317,403134.97111629,0
+PFS.US,D,20210310,000000,21.2484,21.9556,21.0528,21.7328,383079.50134073,0
+PFS.US,D,20210311,000000,21.7231,22.0388,21.508,21.88,349026.70534168,0
+PFS.US,D,20210312,000000,22.1144,22.5425,21.9188,22.1513,350667.19445284,0
+PFS.US,D,20210315,000000,22.0117,22.0582,21.3511,21.6572,309983.27097678,0
+PFS.US,D,20210316,000000,21.5177,21.5177,20.7729,21.2097,324629.97898182,0
+PFS.US,D,20210317,000000,21.386,21.5556,21.0625,21.2,297300.19436847,0
+PFS.US,D,20210318,000000,21.4529,22.0669,21.2669,21.4248,366670.48061525,0
+PFS.US,D,20210319,000000,21.2581,21.5643,20.707,21.4626,1396532.1715957,0
+PFS.US,D,20210322,000000,21.3414,21.3414,20.492,20.7545,230919.74856594,0
+PFS.US,D,20210323,000000,20.4378,20.6789,19.9718,20.0561,399633.05855176,0
+PFS.US,D,20210324,000000,20.2325,20.9027,20.032,20.0464,348500.17957283,0
+PFS.US,D,20210325,000000,20.0086,20.6614,19.8033,20.5017,307270.11466203,0
+PFS.US,D,20210326,000000,20.8185,21.3511,20.7806,21.2097,439116.29679416,0
+PFS.US,D,20210329,000000,21.0625,21.3685,20.4281,20.4465,259768.19868118,0
+PFS.US,D,20210330,000000,20.5947,20.9404,20.5772,20.7904,221373.11369439,0
+PFS.US,D,20210331,000000,20.7806,21.014,20.3816,20.7545,640223.33040544,0
+PFS.US,D,20210401,000000,20.6973,20.9501,20.5492,20.9114,283026.18401548,0
+PFS.US,D,20210405,000000,21.0702,21.3685,20.8572,21.1458,459086.07708186,0
+PFS.US,D,20210406,000000,21.1265,21.4248,20.986,21.1642,509523.11612314,0
+PFS.US,D,20210407,000000,21.0528,21.2581,20.9308,21.1168,360866.30831636,0
+PFS.US,D,20210408,000000,20.9211,21.2581,20.6614,21.2581,244070.50394539,0
+PFS.US,D,20210409,000000,21.386,21.5371,21.2747,21.4984,333043.03484516,0
+PFS.US,D,20210412,000000,21.4442,21.7037,21.3588,21.5556,251655.57222713,0
+PFS.US,D,20210413,000000,21.4248,21.4489,20.9763,21.2388,318578.02985053,0
+PFS.US,D,20210414,000000,21.2097,21.7328,21.1071,21.6108,260617.86673561,0
+PFS.US,D,20210415,000000,21.6485,21.6748,21.1458,21.6398,225736.05075151,0
+PFS.US,D,20210416,000000,21.9091,21.9091,21.4529,21.6844,344426.31548684,0
+PFS.US,D,20210419,000000,21.5371,21.7415,21.4054,21.6485,282109.40973562,0
+PFS.US,D,20210420,000000,21.4703,21.7328,20.7351,20.9404,577719.55962645,0
+PFS.US,D,20210421,000000,20.8098,21.4392,20.7545,21.4151,298708.39269926,0
+PFS.US,D,20210422,000000,21.4887,21.5817,21.2388,21.3511,336293.04096343,0
+PFS.US,D,20210423,000000,21.3763,22.0853,21.2931,22.0021,364458.03998265,0
+PFS.US,D,20210426,000000,22.1513,22.3556,21.9924,22.0214,328788.50015221,0
+PFS.US,D,20210427,000000,22.0582,22.1513,21.8713,22.1513,238937.39390091,0
+PFS.US,D,20210428,000000,22.095,22.2248,21.88,22.0766,274010.20452665,0
+PFS.US,D,20210429,000000,22.3556,22.5183,22.2345,22.3836,504049.31293411,0
+PFS.US,D,20210430,000000,22.0214,22.4583,21.7134,21.9556,569267.27243131,0
+PFS.US,D,20210503,000000,22.4864,22.8215,22.1831,22.6259,802678.21056632,0
+PFS.US,D,20210504,000000,22.6259,23.1935,22.4824,23.1198,417737.28577221,0
+PFS.US,D,20210505,000000,23.1004,23.1469,22.9707,23.0636,189723.75296959,0
+PFS.US,D,20210506,000000,23.1004,23.4084,22.7566,23.39,292686.38326855,0
+PFS.US,D,20210507,000000,23.0636,23.5576,23.0075,23.5296,286687.08671415,0
+PFS.US,D,20210510,000000,23.548,23.8647,23.2777,23.4928,501736.72916508,0
+PFS.US,D,20210511,000000,23.1935,23.5576,23.1392,23.3155,325587.01699695,0
+PFS.US,D,20210512,000000,23.4831,23.4831,22.5706,22.6995,277342.80292238,0
+PFS.US,D,20210513,000000,22.5697,23.8289,22.5697,23.7726,368944.86545596,0
+PFS.US,D,20210514,000000,23.9325,23.9606,23.6313,23.9422,245028.57436399,0
+PFS.US,D,20210517,000000,23.7629,24.0923,23.5567,24.0836,193154.42969481,0
+PFS.US,D,20210518,000000,24.0264,24.1679,23.4714,23.4811,194113.53251688,0
+PFS.US,D,20210519,000000,23.2923,23.5276,22.9068,23.4627,256086.64791316,0
+PFS.US,D,20210520,000000,23.4714,23.5654,23.0588,23.5654,255070.76290034,0
+PFS.US,D,20210521,000000,23.6788,23.9606,23.6216,23.886,211013.97729327,0
+PFS.US,D,20210524,000000,23.9606,23.9606,23.6313,23.7348,176125.96688835,0
+PFS.US,D,20210525,000000,23.7348,24.0216,22.8515,22.8883,389619.77731253,0
+PFS.US,D,20210526,000000,23.0007,23.392,22.8467,23.3591,201770.86904141,0
+PFS.US,D,20210527,000000,23.5567,23.857,23.4056,23.7629,226759.16258861,0
+PFS.US,D,20210528,000000,23.9228,23.9325,23.4627,23.7532,286942.09037082,0
+PFS.US,D,20210601,000000,23.886,24.0498,23.7532,23.951,375395.32232602,0
+PFS.US,D,20210602,000000,23.9034,23.951,23.575,23.6788,182067.44884854,0
+PFS.US,D,20210603,000000,23.6788,23.7532,23.4627,23.6885,169317.26601479,0
+PFS.US,D,20210604,000000,23.7251,24.0071,23.5373,23.7445,212301.38441826,0
+PFS.US,D,20210607,000000,23.7532,23.9606,23.6032,23.7251,152622.26952859,0
+PFS.US,D,20210608,000000,23.4714,23.9131,23.3872,23.8095,169420.50636162,0
+PFS.US,D,20210609,000000,23.6507,23.6507,23.3116,23.3775,321748.54090175,0
+PFS.US,D,20210610,000000,23.6507,23.7629,23.0394,23.086,239890.30230217,0
+PFS.US,D,20210611,000000,23.237,23.3872,22.9736,23.237,197356.31181087,0
+PFS.US,D,20210614,000000,23.2176,23.4434,22.8031,23.1141,232353.75698343,0
+PFS.US,D,20210615,000000,23.1896,23.3775,22.8564,23.2923,246537.94823467,0
+PFS.US,D,20210616,000000,23.1799,23.6129,22.8612,23.4627,218311.00500735,0
+PFS.US,D,20210617,000000,23.5373,23.5373,22.3333,22.4273,393288.93923893,0
+PFS.US,D,20210618,000000,21.9952,22.4844,21.3832,21.5904,722236.42952527,0
+PFS.US,D,20210621,000000,21.817,22.5028,21.817,22.3236,274645.13265967,0
+PFS.US,D,20210622,000000,22.2297,22.3062,21.817,22.0612,198373.22922716,0
+PFS.US,D,20210623,000000,22.0709,22.2394,21.9014,21.9207,369056.36503054,0
+PFS.US,D,20210624,000000,22.0515,22.3333,21.817,22.3139,245056.44925764,0
+PFS.US,D,20210625,000000,22.3818,22.4563,22.1357,22.4563,1615555.5349962,0
+PFS.US,D,20210628,000000,22.2297,22.2297,21.4121,21.6001,320960.81705542,0
+PFS.US,D,20210629,000000,21.8441,21.8868,21.4412,21.5352,234618.85019293,0
+PFS.US,D,20210630,000000,21.3561,21.6563,21.3561,21.5255,243656.51015459,0
+PFS.US,D,20210701,000000,21.7134,21.817,21.4964,21.7599,270471.12543725,0
+PFS.US,D,20210702,000000,21.7599,21.7599,21.262,21.3085,196209.31155757,0
+PFS.US,D,20210706,000000,21.2988,21.2988,20.5095,20.7913,212298.28720786,0
+PFS.US,D,20210707,000000,20.5191,21.0558,20.5191,20.7448,393242.48108286,0
+PFS.US,D,20210708,000000,20.3119,20.6034,20.1143,20.3313,373615.45874664,0
+PFS.US,D,20210709,000000,20.7816,21.0732,20.6692,20.9046,244455.59043907,0
+PFS.US,D,20210712,000000,20.6412,21.1496,20.5472,21.1496,337026.04742593,0
+PFS.US,D,20210713,000000,21.0073,21.0732,20.5288,20.6412,238073.27219792,0
+PFS.US,D,20210714,000000,20.707,21.0267,20.4717,20.6315,179816.8092876,0
+PFS.US,D,20210715,000000,20.4348,20.9423,20.4348,20.8485,163770.16217951,0
+PFS.US,D,20210716,000000,21.0829,21.0829,20.4251,20.4814,204819.55648336,0
+PFS.US,D,20210719,000000,19.9641,20.1898,19.6164,19.785,314048.87583502,0
+PFS.US,D,20210720,000000,19.8421,20.585,19.7006,20.1801,373492.60273391,0
+PFS.US,D,20210721,000000,20.4717,20.7167,20.3873,20.4435,168061.86339731,0
+PFS.US,D,20210722,000000,20.3313,20.3313,19.7287,19.7481,148904.58463917,0
+PFS.US,D,20210723,000000,19.8885,20.1849,19.7287,19.814,160432.40176643,0
+PFS.US,D,20210726,000000,19.9922,20.3022,19.8701,20.0106,138356.51840335,0
+PFS.US,D,20210727,000000,19.785,20.1704,19.6725,20.0019,204837.10734231,0
+PFS.US,D,20210728,000000,20.1704,20.4814,19.8421,20.2934,173734.92045572,0
+PFS.US,D,20210729,000000,20.5288,20.6508,20.3022,20.462,209617.13540063,0
+PFS.US,D,20210730,000000,22.1406,22.1406,20.2275,20.3119,275393.6251742,0
+PFS.US,D,20210802,000000,20.8388,20.9792,20.1607,20.1898,293839.57794267,0
+PFS.US,D,20210803,000000,20.2179,20.6508,19.9922,20.5753,283839.71794852,0
+PFS.US,D,20210804,000000,20.1801,20.5191,20.153,20.2275,193641.72413186,0
+PFS.US,D,20210805,000000,20.396,20.7448,20.3873,20.6508,158950.90278939,0
+PFS.US,D,20210806,000000,21.017,21.1865,20.89,21.1206,147873.21357433,0
+PFS.US,D,20210809,000000,21.0558,21.0732,20.7351,20.8485,108271.24893306,0
+PFS.US,D,20210810,000000,20.801,21.1952,20.6876,21.1013,185826.42987669,0
+PFS.US,D,20210811,000000,21.1593,21.5159,21.017,21.5159,138670.36905773,0
+PFS.US,D,20210812,000000,21.5914,21.6862,21.202,21.2591,165905.172552,0
+PFS.US,D,20210813,000000,21.3822,21.3822,21.0314,21.1362,101854.86137745,0
+PFS.US,D,20210816,000000,21.0411,21.202,20.6614,20.9928,116162.9410449,0
+PFS.US,D,20210817,000000,20.8698,21.0605,20.5569,20.861,168662.72221587,0
+PFS.US,D,20210818,000000,20.7274,20.9463,20.5569,20.6034,175739.8479912,0
+PFS.US,D,20210819,000000,20.4135,20.5472,20.2237,20.3855,320569.53614092,0
+PFS.US,D,20210820,000000,20.338,20.8029,20.2992,20.7932,185412.43608589,0
+PFS.US,D,20210823,000000,20.9075,21.0974,20.8319,20.9734,161394.6017989,0
+PFS.US,D,20210824,000000,20.9366,21.0314,20.8416,20.9269,214696.56046477,0
+PFS.US,D,20210825,000000,20.9831,21.2213,20.8785,20.8979,190090.25620084,0
+PFS.US,D,20210826,000000,20.861,21.0122,20.6131,20.6227,149664.43359186,0
+PFS.US,D,20210827,000000,20.7371,21.2504,20.6517,21.1729,203461.94592251,0
+PFS.US,D,20210830,000000,21.1555,21.2504,20.708,20.8126,219950.46171503,0
+PFS.US,D,20210831,000000,20.8029,21.0218,20.6702,20.9657,161039.45500581,0
+PFS.US,D,20210901,000000,20.9831,21.1265,20.5278,20.8029,162848.2258823,0
+PFS.US,D,20210902,000000,20.8222,21.078,20.708,20.8979,219637.64346414,0
+PFS.US,D,20210903,000000,20.8698,21.1362,20.585,20.7565,240191.76411492,0
+PFS.US,D,20210907,000000,20.9269,21.7482,20.9075,21.0683,392540.44672441,0
+PFS.US,D,20210908,000000,20.9269,21.1826,20.8882,20.9172,357963.18976345,0
+PFS.US,D,20210909,000000,20.861,21.2407,20.8029,20.9831,274737.01656835,0
+PFS.US,D,20210910,000000,21.1826,21.1826,20.8416,20.8979,307271.1470655,0
+PFS.US,D,20210913,000000,21.0974,21.3541,21.0508,21.2775,252104.66773585,0
+PFS.US,D,20210914,000000,21.4499,21.4867,20.8882,20.9831,326678.26746297,0
+PFS.US,D,20210915,000000,21.0683,21.3454,20.9657,21.1458,336393.18409985,0
+PFS.US,D,20210916,000000,21.3357,21.3357,20.9734,20.9734,281288.64897831,0
+PFS.US,D,20210917,000000,21.078,21.3066,20.9172,21.1168,1372306.8242115,0
+PFS.US,D,20210920,000000,20.5085,20.7468,20.1956,20.6614,449920.39909013,0
+PFS.US,D,20210921,000000,20.7835,20.8882,20.6034,20.6227,334065.11427879,0
+PFS.US,D,20210922,000000,20.8513,21.3163,20.8513,21.0877,302555.12802222,0
+PFS.US,D,20210923,000000,21.3163,21.8151,21.1458,21.5817,211029.46334529,0
+PFS.US,D,20210924,000000,21.5352,21.9721,21.5352,21.7153,200001.32949671,0
+PFS.US,D,20210927,000000,21.9148,22.7702,21.8577,22.5222,286593.13799853,0
+PFS.US,D,20210928,000000,22.7314,22.7974,22.2849,22.3809,243967.26359855,0
+PFS.US,D,20210929,000000,22.342,22.6936,22.2181,22.5706,182975.96390065,0
+PFS.US,D,20210930,000000,22.7702,22.7702,22.2616,22.2945,183818.4051308,0
+PFS.US,D,20211001,000000,22.3711,22.7886,22.3226,22.6655,350786.95325516,0
+PFS.US,D,20211004,000000,22.6559,23.1064,22.6559,23.0452,203015.9476242,0
+PFS.US,D,20211005,000000,23.1779,23.2158,22.8651,23.1111,305665.75967226,0
+PFS.US,D,20211006,000000,22.9213,23.4821,22.7217,23.4724,252503.17547462,0
+PFS.US,D,20211007,000000,23.4821,23.5954,23.2826,23.3959,344126.91848104,0
+PFS.US,D,20211008,000000,23.3494,23.5393,23.3116,23.4724,152670.7924916,0
+PFS.US,D,20211011,000000,23.6623,23.7097,23.4724,23.4724,112003.38747104,0
+PFS.US,D,20211012,000000,23.4056,23.6341,23.2255,23.5489,124628.64948512,0
+PFS.US,D,20211013,000000,23.4249,23.4249,22.9929,23.2255,151641.48623369,0
+PFS.US,D,20211014,000000,23.4821,23.5489,23.2545,23.5296,160219.72665196,0
+PFS.US,D,20211015,000000,24.042,24.042,23.454,23.4637,214293.92311212,0
+PFS.US,D,20211018,000000,23.3591,23.7291,23.1382,23.3494,133142.88088835,0
+PFS.US,D,20211019,000000,23.4821,23.4821,23.0356,23.3203,129811.31489608,0
+PFS.US,D,20211020,000000,23.3494,23.6341,23.2255,23.6341,154592.09534615,0
+PFS.US,D,20211021,000000,23.6245,23.6816,23.2642,23.3959,203778.89378728,0
+PFS.US,D,20211022,000000,23.4153,23.672,23.2826,23.6535,142002.96745346,0
+PFS.US,D,20211025,000000,23.6245,23.7291,23.5489,23.7194,174421.46876215,0
+PFS.US,D,20211026,000000,23.6913,23.6913,23.4724,23.5954,197822.95817855,0
+PFS.US,D,20211027,000000,23.4345,23.4345,22.8167,22.8554,284368.30852429,0
+PFS.US,D,20211028,000000,22.96,23.6535,22.96,23.5954,262711.58096936,0
+PFS.US,D,20211029,000000,23.5102,23.7,22.9969,23.5199,215560.68216775,0
+PFS.US,D,20211101,000000,23.7485,24.1563,23.4831,24.1088,299624.13457566,0
+PFS.US,D,20211102,000000,24.2134,24.2134,23.7572,23.7959,187767.34839712,0
+PFS.US,D,20211103,000000,23.7485,24.413,23.6245,24.318,240876.24761441,0
+PFS.US,D,20211104,000000,24.318,24.318,23.577,23.8909,209639.84827694,0
+PFS.US,D,20211105,000000,24.1466,24.565,24.1466,24.3946,217520.18395062,0
+PFS.US,D,20211108,000000,24.5844,24.6793,24.2415,24.4227,132347.93021774,0
+PFS.US,D,20211109,000000,24.195,24.3946,24.1001,24.2511,156433.90313363,0
+PFS.US,D,20211110,000000,24.3665,24.5291,24.2705,24.4526,175420.83531949,0
+PFS.US,D,20211111,000000,24.472,24.6067,24.2995,24.472,111446.9220016,0
+PFS.US,D,20211112,000000,24.4817,24.5011,24.0884,24.2608,108179.36502438,0
+PFS.US,D,20211115,000000,24.3859,24.3859,24.0313,24.1844,231560.87111977,0
+PFS.US,D,20211116,000000,24.1844,24.1844,23.916,23.9828,146008.69291054,0
+PFS.US,D,20211117,000000,23.8967,23.8967,23.5035,23.7717,168675.11105748,0
+PFS.US,D,20211118,000000,23.7146,23.9781,23.5615,23.8202,205040.49082557,0
+PFS.US,D,20211119,000000,23.5132,23.7146,23.2923,23.5228,148363.60522178,0
+PFS.US,D,20211122,000000,23.8299,24.2511,23.6855,23.9451,206875.07178877,0
+PFS.US,D,20211123,000000,24.0787,24.472,24.0787,24.2995,213874.76730399,0
+PFS.US,D,20211124,000000,24.1078,24.4429,24.0884,24.1369,128658.12022197,0
+PFS.US,D,20211126,000000,23.4171,24.1369,22.5735,23.2448,312397.03028571,0
+PFS.US,D,20211129,000000,23.4938,23.4938,22.8893,23.0907,288239.8215305,0
+PFS.US,D,20211130,000000,22.7267,22.8893,22.4583,22.5735,234084.06519633,0
+PFS.US,D,20211201,000000,23.1586,23.3504,22.2955,22.3139,298468.87509461,0
+PFS.US,D,20211202,000000,22.5832,23.2826,22.2955,22.9949,340089.18851643,0
+PFS.US,D,20211203,000000,23.1489,23.1586,22.5251,22.6597,362752.50945299,0
+PFS.US,D,20211206,000000,23.0723,23.2923,22.9765,23.024,232601.53381583,0
+PFS.US,D,20211207,000000,23.2255,23.2351,22.5929,22.7556,305350.87661442,0
+PFS.US,D,20211208,000000,22.6976,22.8661,22.4971,22.6403,199006.09255325,0
+PFS.US,D,20211209,000000,22.4098,22.6306,22.3236,22.4583,218681.63785249,0
+PFS.US,D,20211210,000000,22.6306,22.717,22.2858,22.6306,299311.31632476,0
+PFS.US,D,20211213,000000,22.4777,22.6403,22.3139,22.3914,369387.76654387,0
+PFS.US,D,20211214,000000,22.4971,22.928,22.3527,22.4971,581659.21126155,0
+PFS.US,D,20211215,000000,22.6791,22.9377,22.3139,22.343,779810.47374303,0
+PFS.US,D,20211216,000000,22.6113,23.0287,22.5542,22.6976,403779.19088052,0
+PFS.US,D,20211217,000000,22.4971,22.9377,22.1706,22.8418,2323970.1468876,0
+PFS.US,D,20211220,000000,22.6403,22.899,22.19,22.5542,484222.00432504,0
+PFS.US,D,20211221,000000,22.7073,23.1683,22.6889,22.9571,232504.4878898,0
+PFS.US,D,20211222,000000,22.9852,23.1586,22.8225,23.1004,317052.13752435,0
+PFS.US,D,20211223,000000,23.2448,23.5799,23.0907,23.2923,129709.10695271,0
+PFS.US,D,20211227,000000,23.3213,23.4559,23.0907,23.3979,155589.39709654,0
+PFS.US,D,20211228,000000,23.2826,23.609,23.2826,23.4074,121932.01162586,0
+PFS.US,D,20211229,000000,23.3882,23.5519,23.2642,23.3601,145446.0330203,0
+PFS.US,D,20211230,000000,23.3979,23.5799,23.2109,23.3407,253183.52936025,0
+PFS.US,D,20211231,000000,23.2351,23.3891,23.0957,23.2255,193529.19215381,0
+PFS.US,D,20220103,000000,23.3116,23.8396,23.3116,23.5799,279131.95813298,0
+PFS.US,D,20220104,000000,23.7532,24.319,23.7532,24.0216,249243.87772514,0
+PFS.US,D,20220105,000000,24.194,24.3568,23.8676,23.916,179136.45540197,0
+PFS.US,D,20220106,000000,24.1456,24.6251,24.0692,24.6067,204244.5077515,0
+PFS.US,D,20220107,000000,24.6164,24.9805,24.4148,24.9515,480809.91086225,0
+PFS.US,D,20220110,000000,25.0571,25.1239,24.7307,24.8362,306749.783314,0
+PFS.US,D,20220111,000000,24.875,24.875,24.3354,24.5485,221977.06972336,0
+PFS.US,D,20220112,000000,24.5776,24.6735,24.2327,24.4429,186797.92154037,0
+PFS.US,D,20220113,000000,24.5485,24.8265,24.5204,24.7123,139814.27210063,0
+PFS.US,D,20220114,000000,24.4245,24.9999,24.194,24.9321,207919.86409872,0
+PFS.US,D,20220118,000000,24.7984,24.9709,24.5291,24.597,198090.35067684,0
+PFS.US,D,20220119,000000,24.5679,24.779,23.9925,24.0119,191316.7515212,0
+PFS.US,D,20220120,000000,23.916,24.1369,23.1392,23.2255,256744.28892249,0
+PFS.US,D,20220121,000000,23.082,23.8105,23.0723,23.0907,328778.17611753,0
+PFS.US,D,20220124,000000,22.9183,23.5799,22.9183,23.4074,443176.73963506,0
+PFS.US,D,20220125,000000,23.2545,23.4743,22.7459,23.2923,396416.08934447,0
+PFS.US,D,20220126,000000,23.4743,23.6661,22.6597,23.0626,494020.54564286,0
+PFS.US,D,20220127,000000,23.0046,23.5035,22.4583,22.6209,395991.77151899,0
+PFS.US,D,20220128,000000,22.7267,23.0181,22.3052,22.9852,441549.67176899,0
+PFS.US,D,20220131,000000,23.0531,23.206,22.4486,23.1779,1348338.5452911,0
+PFS.US,D,20220201,000000,23.082,23.2255,22.8709,23.1779,314159.34300612,0
+PFS.US,D,20220202,000000,23.0531,23.1054,22.6936,22.8418,378007.30310086,0
+PFS.US,D,20220203,000000,22.9474,23.1838,22.7934,22.9852,368391.49719694,0
+PFS.US,D,20220204,000000,22.9765,23.2739,22.7459,23.1198,270481.44947193,0
+PFS.US,D,20220207,000000,23.1489,23.2545,22.9474,23.1586,239934.69565131,0
+PFS.US,D,20220208,000000,23.3019,23.4889,23.1586,23.4268,298424.48174547,0
+PFS.US,D,20220209,000000,23.4268,23.4938,22.928,23.0337,392349.45208276,0
+PFS.US,D,20220210,000000,22.9175,23.2467,22.7528,22.9562,377881.34987774,0
+PFS.US,D,20220211,000000,22.9368,23.266,22.8399,23.0143,405559.05445991,0
+PFS.US,D,20220214,000000,23.1596,23.2176,22.7237,22.7914,392170.84628274,0
+PFS.US,D,20220215,000000,23.0434,23.363,23.0434,23.1789,242847.10583543,0
+PFS.US,D,20220216,000000,23.0723,23.3823,22.9997,23.2757,211127.54167479,0
+PFS.US,D,20220217,000000,23.1305,23.1305,22.8157,22.8883,237449.70050306,0
+PFS.US,D,20220218,000000,22.7624,23.1886,22.7624,23.0143,695267.98612582,0
+PFS.US,D,20220222,000000,22.8883,23.1402,22.7817,22.9852,247239.98259312,0
+PFS.US,D,20220223,000000,23.1305,23.2176,22.7043,22.7817,247295.73238042,0
+PFS.US,D,20220224,000000,22.3169,22.4718,21.8616,22.3943,472650.8262521,0
+PFS.US,D,20220225,000000,22.5687,23.082,22.5105,22.9465,278303.97055139,0
+PFS.US,D,20220228,000000,22.5299,23.1111,22.4234,22.9852,321355.19518031,0
+PFS.US,D,20220301,000000,22.8593,23.0434,22.22,22.3652,550744.9218062,0
+PFS.US,D,20220302,000000,22.5008,23.1111,22.4815,22.9562,276827.63359169,0
+PFS.US,D,20220303,000000,23.0046,23.0434,22.7334,22.9562,255720.1446819,0
+PFS.US,D,20220304,000000,22.5591,22.898,22.4234,22.6849,370840.3582238,0
+PFS.US,D,20220307,000000,22.7817,22.9077,22.1473,22.1619,470200.93282179,0
+PFS.US,D,20220308,000000,22.3266,22.714,22.2007,22.2103,565410.21307367,0
+PFS.US,D,20220309,000000,22.6559,22.9077,22.4621,22.4815,447544.83870952,0
+PFS.US,D,20220310,000000,22.2394,22.7624,22.2394,22.6752,386569.02506365,0
+PFS.US,D,20220311,000000,22.7334,23.0337,22.6849,22.7334,390977.38787336,0
+PFS.US,D,20220314,000000,23.0531,23.2079,22.7528,22.8689,258216.4962683,0
+PFS.US,D,20220315,000000,23.0337,23.1786,22.6752,22.7431,336062.81498999,0
+PFS.US,D,20220316,000000,22.8205,23.1596,22.8205,23.1014,394245.97725407,0
+PFS.US,D,20220317,000000,22.9562,23.0626,22.7624,22.8786,322059.29434571,0
+PFS.US,D,20220318,000000,22.9077,23.1014,22.5251,23.0626,1105904.400843,0
+PFS.US,D,20220321,000000,23.1596,23.2564,22.714,22.9077,524933.80269475,0
+PFS.US,D,20220322,000000,23.1014,23.2854,22.8593,22.9755,197228.2937808,0
+PFS.US,D,20220323,000000,22.9271,22.9271,22.3652,22.3846,358304.91531146,0
+PFS.US,D,20220324,000000,22.5397,22.8108,22.4234,22.7431,309007.64969921,0
+PFS.US,D,20220325,000000,22.7334,23.1014,22.7334,22.8786,257405.0271422,0
+PFS.US,D,20220328,000000,22.8496,22.8496,22.5299,22.8302,330642.69678131,0
+PFS.US,D,20220329,000000,23.0917,23.1741,22.8011,23.0917,366633.3140904,0
+PFS.US,D,20220330,000000,23.1208,23.1886,22.7237,22.898,390612.94944905,0
+PFS.US,D,20220331,000000,22.7914,23.0434,22.6172,22.6655,423754.13318558,0
+PFS.US,D,20220401,000000,22.8689,23.0626,22.5105,22.6849,439608.75324855,0
+PFS.US,D,20220404,000000,22.6849,22.7624,22.4137,22.5202,703423.97352555,0
+PFS.US,D,20220405,000000,22.5591,22.8205,22.346,22.4428,378964.341116,0
+PFS.US,D,20220406,000000,22.3556,22.7043,22.0746,22.1716,595239.44648383,0
+PFS.US,D,20220407,000000,22.1813,22.1813,21.6534,21.7551,680106.10879009,0
+PFS.US,D,20220408,000000,21.7647,21.8423,21.3967,21.4548,395627.33309468,0
+PFS.US,D,20220411,000000,21.3675,21.7938,21.3386,21.3967,346875.1765137,0
+PFS.US,D,20220412,000000,21.4355,21.6485,21.1933,21.3386,322518.7138891,0
+PFS.US,D,20220413,000000,21.3192,21.8132,21.2998,21.7745,251243.64324328,0
+PFS.US,D,20220414,000000,21.7647,21.9294,21.4452,21.4935,215585.45985099,0
+PFS.US,D,20220418,000000,21.5032,21.6292,21.4064,21.5129,173997.15093667,0
+PFS.US,D,20220419,000000,21.6388,22.0746,21.6388,21.9875,224654.0919167,0
+PFS.US,D,20220420,000000,22.2103,22.3652,22.094,22.1328,191716.29166344,0
+PFS.US,D,20220421,000000,22.3652,22.4331,22.1134,22.1716,261649.23780046,0
+PFS.US,D,20220422,000000,22.0746,22.1619,21.6872,21.7066,263482.78636019,0
+PFS.US,D,20220425,000000,21.6098,21.6581,21.1933,21.5904,330834.72382642,0
+PFS.US,D,20220426,000000,21.3095,21.6001,21.1352,21.2126,315558.24970571,0
+PFS.US,D,20220427,000000,21.1158,21.3578,20.9801,21.0673,263148.28763647,0
+PFS.US,D,20220428,000000,21.2998,21.3967,21.0384,21.3675,252950.2061764,0
+PFS.US,D,20220429,000000,21.3482,21.7745,21.1642,21.4355,479123.99599848,0
+PFS.US,D,20220502,000000,21.4935,21.5129,20.893,21.1545,380134.05424561,0
+PFS.US,D,20220503,000000,21.2707,21.6631,20.9995,21.4742,440362.40778042,0
+PFS.US,D,20220504,000000,21.5807,22.0843,21.4935,22.0746,427703.07645189,0
+PFS.US,D,20220505,000000,21.8713,21.9391,21.4112,21.6581,403037.92519028,0
+PFS.US,D,20220506,000000,21.6292,21.7745,21.4742,21.7454,345294.5668037,0
+PFS.US,D,20220509,000000,21.6388,22.036,21.4645,21.7938,263769.7945244,0
+PFS.US,D,20220510,000000,21.8713,22.099,21.2126,21.3482,342042.4958785,0
+PFS.US,D,20220511,000000,21.5129,21.7599,21.1206,21.203,317881.15750941,0
+PFS.US,D,20220512,000000,21.3205,21.3694,20.8621,21.3498,288596.20024086,0
+PFS.US,D,20220513,000000,21.5458,21.6535,21.1784,21.3009,239062.38028846,0
+PFS.US,D,20220516,000000,21.1834,21.3498,21.0169,21.2911,286564.24250538,0
+PFS.US,D,20220517,000000,21.5654,21.9766,21.5654,21.9472,290011.42306565,0
+PFS.US,D,20220518,000000,21.6339,21.9375,21.5458,21.8493,432120.82901222,0
+PFS.US,D,20220519,000000,21.6045,21.8983,21.5065,21.5065,436779.01553946,0
+PFS.US,D,20220520,000000,21.6143,21.722,21.0757,21.5654,433383.91027794,0
+PFS.US,D,20220523,000000,21.8591,22.1725,21.7318,22.0354,371760.45234166,0
+PFS.US,D,20220524,000000,22.0843,22.2509,21.5458,22.1235,347357.55891456,0
+PFS.US,D,20220525,000000,22.0452,22.4369,22.0354,22.1627,300878.82315539,0
+PFS.US,D,20220526,000000,22.4076,22.5153,22.2118,22.339,279861.84523121,0
+PFS.US,D,20220527,000000,22.4369,22.6426,22.383,22.623,335551.78236306,0
+PFS.US,D,20220531,000000,22.4369,22.6328,22.2803,22.5153,459936.18613376,0
+PFS.US,D,20220601,000000,22.5055,22.6034,22.1529,22.5251,328872.87002754,0
+PFS.US,D,20220602,000000,22.5642,22.7307,22.3194,22.7013,274168.27923474,0
+PFS.US,D,20220603,000000,22.7013,22.7503,22.1578,22.2803,208977.15279208,0
+PFS.US,D,20220606,000000,22.4957,22.578,22.2509,22.5349,598613.7277844,0
+PFS.US,D,20220607,000000,22.3782,22.5496,22.2411,22.5251,261762.10512121,0
+PFS.US,D,20220608,000000,22.4174,22.4174,21.9864,22.1039,216375.92955147,0
+PFS.US,D,20220609,000000,22.0648,22.1137,21.7416,21.771,286099.64915381,0
+PFS.US,D,20220610,000000,21.4771,21.6143,21.3009,21.3988,321757.95470053,0
+PFS.US,D,20220613,000000,21.0952,21.4869,20.8423,21.154,394712.38499384,0
+PFS.US,D,20220614,000000,21.154,21.4673,21.105,21.3107,314427.59058852,0
+PFS.US,D,20220615,000000,21.6241,22.1333,21.6143,21.8297,522620.5506465,0
+PFS.US,D,20220616,000000,21.6437,21.7122,21.1344,21.1834,451786.91242182,0
+PFS.US,D,20220617,000000,21.4282,21.7073,21.1932,21.2323,869166.34755116,0
+PFS.US,D,20220621,000000,21.4086,21.7906,21.345,21.6731,334647.10168285,0
+PFS.US,D,20220622,000000,21.4478,21.7612,21.389,21.6633,218722.381248,0
+PFS.US,D,20220623,000000,21.5849,21.6877,21.2225,21.4575,185056.21114946,0
+PFS.US,D,20220624,000000,21.4967,21.9138,21.4967,21.7514,452360.76179234,0
+PFS.US,D,20220627,000000,21.8395,21.9668,21.6633,21.8689,228561.54945854,0
+PFS.US,D,20220628,000000,22.055,22.2607,21.9277,21.9277,250066.60567295,0
+PFS.US,D,20220629,000000,21.9179,21.9864,21.6339,21.6633,248490.05153046,0
+PFS.US,D,20220630,000000,21.4575,21.9277,21.34,21.8004,370409.55782708,0
+PFS.US,D,20220701,000000,21.722,22.5055,21.6143,22.4957,614643.73004023,0
+PFS.US,D,20220705,000000,22.1333,22.339,21.8199,22.3292,460152.65600307,0
+PFS.US,D,20220706,000000,22.1333,22.2803,21.8248,22.0843,229554.04338762,0
+PFS.US,D,20220707,000000,22.2313,22.2901,21.8983,21.9472,248447.16599031,0
+PFS.US,D,20220708,000000,21.9179,22.1039,21.8004,22.0745,225612.65803139,0
+PFS.US,D,20220711,000000,21.9277,22.0452,21.8395,21.9766,158091.41724081,0
+PFS.US,D,20220712,000000,21.9179,22.2509,21.8004,22.006,164407.84465367,0
+PFS.US,D,20220713,000000,22.055,22.055,21.722,21.8102,254103.97295236,0
+PFS.US,D,20220714,000000,21.4575,21.6045,21.2617,21.5751,221479.30882878,0
+PFS.US,D,20220715,000000,21.9081,22.1382,21.5654,22.0158,263836.94839682,0
+PFS.US,D,20220718,000000,22.1529,22.4369,22.0941,22.1627,171913.83526343,0
+PFS.US,D,20220719,000000,22.339,22.809,22.2411,22.7307,266686.79464792,0
+PFS.US,D,20220720,000000,22.6328,22.8679,22.5153,22.7699,292986.86268433,0
+PFS.US,D,20220721,000000,22.7209,22.7405,22.4467,22.7405,209346.78530475,0
+PFS.US,D,20220722,000000,22.8384,22.8727,22.4957,22.7111,197620.65332782,0
+PFS.US,D,20220725,000000,22.8777,23.1225,22.7797,23.1127,435394.42524334,0
+PFS.US,D,20220726,000000,23.0833,23.3183,23.0442,23.1225,275461.99302913,0
+PFS.US,D,20220727,000000,23.2106,23.524,23.2033,23.4358,264591.52968653,0
+PFS.US,D,20220728,000000,23.4554,23.5339,23.2596,23.475,313724.06351327,0
+PFS.US,D,20220729,000000,23.6122,24.1214,23.4604,23.857,393217.51759448,0
+PFS.US,D,20220801,000000,23.9549,23.9843,23.5828,23.7689,365080.51892185,0
+PFS.US,D,20220802,000000,23.6905,23.9451,23.5436,23.5534,260759.40034924,0
+PFS.US,D,20220803,000000,23.6024,23.6612,23.3379,23.4358,299971.07922231,0
+PFS.US,D,20220804,000000,23.6122,23.7395,23.3869,23.6318,222973.15514386,0
+PFS.US,D,20220805,000000,23.5534,23.7689,23.5408,23.6709,206151.81256392,0
+PFS.US,D,20220808,000000,23.7199,23.857,23.622,23.6905,261154.55996915,0
+PFS.US,D,20220809,000000,23.7003,23.8374,23.5828,23.7982,315724.36763577,0
+PFS.US,D,20220810,000000,24.043,24.1018,23.8178,23.857,336205.27630813,0
+PFS.US,D,20220811,000000,24.1043,24.3812,24.0548,24.2724,238946.50481618,0
+PFS.US,D,20220812,000000,24.3911,24.6285,24.2824,24.6285,181144.22094097,0
+PFS.US,D,20220815,000000,24.4406,24.9351,24.3021,24.9351,328111.77491004,0
+PFS.US,D,20220816,000000,24.8461,25.2368,24.8461,25.0934,272112.14744268,0
+PFS.US,D,20220817,000000,24.9351,25.2318,24.8263,25.1923,218138.6127635,0
+PFS.US,D,20220818,000000,25.2121,25.3307,25.1131,25.2813,199056.53926842,0
+PFS.US,D,20220819,000000,24.9153,25.0439,24.4752,24.6483,338083.50802872,0
+PFS.US,D,20220822,000000,24.4307,24.4307,24.0845,24.124,241930.03765946,0
+PFS.US,D,20220823,000000,24.1834,24.2823,23.9559,23.9757,237379.41708081,0
+PFS.US,D,20220824,000000,23.9361,23.9559,23.7581,23.8273,156314.47404229,0
+PFS.US,D,20220825,000000,23.7383,24.1438,23.7383,24.0449,224534.3527725,0
+PFS.US,D,20220826,000000,24.1537,24.1537,23.6493,23.6987,247769.71427849,0
+PFS.US,D,20220829,000000,23.5702,23.5702,23.2536,23.2734,235984.20348416,0
+PFS.US,D,20220830,000000,23.3822,23.3822,23.1003,23.1943,241525.6279213,0
+PFS.US,D,20220831,000000,23.1152,23.2141,22.8976,22.9767,230835.05649304,0
+PFS.US,D,20220901,000000,22.8976,22.947,22.7096,22.8778,192991.40422037,0
+PFS.US,D,20220902,000000,23.0855,23.1646,22.6206,22.7591,173172.29397749,0
+PFS.US,D,20220906,000000,22.8283,22.8679,21.9678,22.2547,288280.44877432,0
+PFS.US,D,20220907,000000,22.2645,22.5118,22.1706,22.492,282319.44923384,0
+PFS.US,D,20220908,000000,22.4327,22.7838,22.1755,22.7393,198095.05511595,0
+PFS.US,D,20220909,000000,22.8481,23.0459,22.7789,22.9272,182153.22323768,0
+PFS.US,D,20220912,000000,23.0756,23.1894,22.8976,23.1844,202773.06476211,0
+PFS.US,D,20220913,000000,22.8877,23.0736,22.499,22.6503,236397.71244143,0
+PFS.US,D,20220914,000000,22.6206,22.7294,22.4525,22.6305,274659.92879309,0
+PFS.US,D,20220915,000000,22.5217,23.0855,22.4821,22.947,271020.24114965,0
+PFS.US,D,20220916,000000,22.8086,23.1547,22.6008,23.1547,779428.99859922,0
+PFS.US,D,20220919,000000,22.9767,23.5108,22.9767,23.3921,318171.38354607,0
+PFS.US,D,20220920,000000,23.2042,23.5603,23.2042,23.5108,209414.48368705,0
+PFS.US,D,20220921,000000,23.6888,23.8372,23.4317,23.4317,285300.96002843,0
+PFS.US,D,20220922,000000,23.4614,23.58,23.1152,23.313,236032.73265274,0
+PFS.US,D,20220923,000000,23.1053,23.2289,22.7888,23.036,278474.52364829,0
+PFS.US,D,20220926,000000,22.9371,23.1547,22.8283,22.9075,214105.6366497,0
+PFS.US,D,20220927,000000,21.3843,21.8986,19.7374,20.049,2160371.9866159,0
+PFS.US,D,20220928,000000,19.9204,20.316,19.6632,19.7918,1386448.0155774,0
+PFS.US,D,20220929,000000,19.7226,19.772,19.2379,19.6138,1102031.7018512,0
+PFS.US,D,20220930,000000,19.7424,19.7819,19.228,19.2874,1030611.9310678,0
+PFS.US,D,20221003,000000,19.5149,19.7226,19.0698,19.6336,932889.35091445,0
+PFS.US,D,20221004,000000,19.8314,20.1578,19.7918,20.1281,1105393.3577996,0
+PFS.US,D,20221005,000000,19.9698,20.0984,19.5149,19.9995,871083.41063146,0
+PFS.US,D,20221006,000000,19.9105,20.049,19.6632,19.7621,553464.04637798,0
+PFS.US,D,20221007,000000,19.6434,19.8512,18.9709,19.0401,474282.64169494,0
+PFS.US,D,20221010,000000,19.1588,19.4258,19.0698,19.0994,446879.83783722,0
+PFS.US,D,20221011,000000,19.0599,19.5841,19.0401,19.4061,602847.53052904,0
+PFS.US,D,20221012,000000,19.3566,19.6039,19.1291,19.4456,521532.86447721,0
+PFS.US,D,20221013,000000,19.2973,20.4941,19.1786,20.4149,588157.34679038,0
+PFS.US,D,20221014,000000,20.5336,20.6919,20.0688,20.0984,544848.09690648,0
+PFS.US,D,20221017,000000,20.3655,20.7117,20.3655,20.6622,662604.12446391,0
+PFS.US,D,20221018,000000,20.8798,21.048,20.5831,20.6128,504169.53236931,0
+PFS.US,D,20221019,000000,20.3952,20.6622,20.2666,20.5435,456328.87136933,0
+PFS.US,D,20221020,000000,20.4446,20.6325,19.7918,19.9303,375312.45749939,0
+PFS.US,D,20221021,000000,20.1281,20.4248,19.9402,20.3853,465464.48735436,0
+PFS.US,D,20221024,000000,20.4644,20.8205,20.3556,20.7314,301090.12723054,0
+PFS.US,D,20221025,000000,20.7018,21.0579,20.5435,20.8205,413509.96829295,0
+PFS.US,D,20221026,000000,20.7413,21.0381,20.6226,20.682,352335.91822583,0
+PFS.US,D,20221027,000000,20.7809,21.0183,20.6325,20.7216,305019.97886111,0
+PFS.US,D,20221028,000000,20.8798,22.1656,20.4248,22.1557,616390.20163567,0
+PFS.US,D,20221031,000000,21.9579,22.4327,21.8491,22.1755,598529.44554984,0
+PFS.US,D,20221101,000000,22.2645,22.3733,22.0272,22.1063,314347.68947177,0
+PFS.US,D,20221102,000000,22.1162,22.2131,21.5623,21.7008,450372.92695057,0
+PFS.US,D,20221103,000000,21.4337,21.5524,21.1469,21.4535,264531.48690087,0
+PFS.US,D,20221104,000000,21.6612,22.1557,21.5029,22.1459,278401.72989542,0
+PFS.US,D,20221107,000000,22.2645,22.3832,21.859,21.9777,243131.13458179,0
+PFS.US,D,20221108,000000,22.1557,22.1953,21.681,21.77,317374.6963619,0
+PFS.US,D,20221109,000000,21.81,22.29,21.6,21.96,386611,0
+PFS.US,D,20221110,000000,22.27,22.955,22.27,22.78,358348,0
+PFS.US,D,20221111,000000,22.86,23,22.47,22.68,250689,0
+PFS.US,D,20221114,000000,22.63,22.88,22.52,22.54,289053,0
+PFS.US,D,20221115,000000,22.7,22.91,22.48,22.67,311894,0
+PFS.US,D,20221116,000000,22.66,22.66,22.235,22.26,265256,0
+PFS.US,D,20221117,000000,22.19,22.2399,21.97,22.13,238231,0
+PFS.US,D,20221118,000000,22.44,22.58,22.07,22.18,291034,0
+PFS.US,D,20221121,000000,22.26,22.36,22.14,22.36,206276,0
+PFS.US,D,20221122,000000,22.41,22.65,22.41,22.55,226159,0
+PFS.US,D,20221123,000000,22.39,22.6,22.34,22.57,210051,0
+PFS.US,D,20221125,000000,22.72,22.77,22.57,22.64,139009,0
+PFS.US,D,20221128,000000,22.52,22.57,21.96,22.02,300848,0
+PFS.US,D,20221129,000000,21.88,22.14,21.85,22.12,225702,0
+PFS.US,D,20221130,000000,22.22,22.53,21.81,22.53,393293,0
+PFS.US,D,20221201,000000,22.58,22.62,22.11,22.35,258760,0
+PFS.US,D,20221202,000000,22.15,22.53,22.15,22.49,230628,0
+PFS.US,D,20221205,000000,22.53,22.53,21.77,21.9,346222,0
+PFS.US,D,20221206,000000,21.96,22.22,21.76,21.99,272664,0
+PFS.US,D,20221207,000000,21.89,22.05,21.8,21.84,276188,0
+PFS.US,D,20221208,000000,21.86,22.12,21.77,21.99,222012,0
+PFS.US,D,20221209,000000,21.93,22.09,21.78,21.98,239568,0
+PFS.US,D,20221212,000000,21.88,22.16,21.58,21.97,233385,0
+PFS.US,D,20221213,000000,22.34,22.66,21.85,22.01,545518,0
+PFS.US,D,20221214,000000,21.97,22.07,21.18,21.24,365236,0
+PFS.US,D,20221215,000000,21.11,21.27,20.81,20.92,418428,0
+PFS.US,D,20221216,000000,20.71,20.88,20.5,20.63,2106558,0
+PFS.US,D,20221219,000000,20.6,21.1,20.6,20.94,539236,0
+PFS.US,D,20221220,000000,20.94,21.24,20.9,21.14,357187,0
+PFS.US,D,20221221,000000,21.23,21.54,21.14,21.45,242855,0
+PFS.US,D,20221222,000000,21.42,21.47,21.09,21.33,321585,0
+PFS.US,D,20221223,000000,21.32,21.48,21.16,21.42,112442,0
+PFS.US,D,20221227,000000,21.5,21.59,21.37,21.42,213853,0
+PFS.US,D,20221228,000000,21.53,21.58,21.2,21.2,217450,0
+PFS.US,D,20221229,000000,21.39,21.57,21.29,21.44,202821,0
+PFS.US,D,20221230,000000,21.35,21.46,21.24,21.36,243613,0
+PFS.US,D,20230103,000000,21.54,21.62,21.25,21.48,343609,0
+PFS.US,D,20230104,000000,21.67,21.77,21.375,21.51,341116,0
+PFS.US,D,20230105,000000,21.41,21.51,21.06,21.25,313932,0
+PFS.US,D,20230106,000000,21.52,21.845,21.43,21.81,168791,0
+PFS.US,D,20230109,000000,21.84,21.905,21.52,21.64,282478,0
+PFS.US,D,20230110,000000,21.65,21.93,21.46,21.88,266599,0
+PFS.US,D,20230111,000000,21.98,22.02,21.75,22.02,457121,0
+PFS.US,D,20230112,000000,21.89,22.37,21.89,22.26,238140,0
+PFS.US,D,20230113,000000,22.11,22.46,21.84,22.37,216670,0
+PFS.US,D,20230117,000000,22.38,22.5,22.29,22.37,265005,0
+PFS.US,D,20230118,000000,22.23,22.25,21.86,21.94,448731,0
+PFS.US,D,20230119,000000,21.91,22.07,21.76,22.02,371590,0
+PFS.US,D,20230120,000000,22.16,22.51,21.85,22.51,499554,0
+PFS.US,D,20230123,000000,22.43,22.69,22.38,22.52,316212,0
+PFS.US,D,20230124,000000,22.64,22.64,22.27,22.42,304260,0
+PFS.US,D,20230125,000000,22.31,22.44,22.08,22.32,374480,0
+PFS.US,D,20230126,000000,22.46,22.59,22.12,22.39,384106,0
+PFS.US,D,20230127,000000,22.85,23.31,22.48,23.12,510826,0
+PFS.US,D,20230130,000000,22.9,23.14,22.73,22.95,363725,0
+PFS.US,D,20230131,000000,23.15,23.54,22.95,23.46,777543,0
+PFS.US,D,20230201,000000,23.46,23.97,23.21,23.72,774503,0
+PFS.US,D,20230202,000000,23.85,24.17,23.7,24.1,407279,0
+PFS.US,D,20230203,000000,24.06,24.4,24.06,24.26,536739,0
+PFS.US,D,20230206,000000,24.19,24.225,23.955,24.08,390294,0
+PFS.US,D,20230207,000000,23.91,24.575,23.91,24.47,353555,0
+PFS.US,D,20230208,000000,24.28,24.44,24.07,24.32,265060,0
+PFS.US,D,20230209,000000,24.25,24.3,23.64,23.73,274927,0
+PFS.US,D,20230210,000000,23.75,23.91,23.65,23.89,308276,0
+PFS.US,D,20230213,000000,23.84,23.97,23.81,23.88,236814,0
+PFS.US,D,20230214,000000,23.82,23.87,23.46,23.49,256365,0
+PFS.US,D,20230215,000000,23.33,23.75,23.3,23.63,294196,0
+PFS.US,D,20230216,000000,23.43,23.85,23.38,23.72,358608,0
+PFS.US,D,20230217,000000,23.81,24.02,23.7,23.94,441362,0
+PFS.US,D,20230221,000000,23.78,23.86,23.47,23.53,391434,0
+PFS.US,D,20230222,000000,23.64,23.75,23.18,23.26,421329,0
+PFS.US,D,20230223,000000,23.31,23.535,23.16,23.4,281155,0
+PFS.US,D,20230224,000000,23.32,23.43,23.14,23.36,338150,0
+PFS.US,D,20230227,000000,23.56,23.7,23.4,23.5,337713,0
+PFS.US,D,20230228,000000,23.54,23.69,23.34,23.35,386467,0
+PFS.US,D,20230301,000000,23.28,23.33,23.04,23.19,308736,0
+PFS.US,D,20230302,000000,23.06,23.195,22.86,23.15,303824,0
+PFS.US,D,20230303,000000,23.21,23.48,22.96,23.38,293685,0
+PFS.US,D,20230306,000000,23.37,23.41,22.72,22.81,544872,0
+PFS.US,D,20230307,000000,22.76,22.83,22.01,22.21,527135,0
+PFS.US,D,20230308,000000,22.31,22.49,22.17,22.38,429693,0
+PFS.US,D,20230309,000000,22.28,22.28,21.01,21.05,609930,0
+PFS.US,D,20230310,000000,20.6,21.14,20.18,20.7,940694,0
+PFS.US,D,20230313,000000,19.8,20.59,18.89,19.81,1628735,0
+PFS.US,D,20230314,000000,21.02,21.345,20.34,20.5,1587481,0
+PFS.US,D,20230315,000000,19.88,20.9,19.71,20.69,1247030,0
+PFS.US,D,20230316,000000,20.27,21.33,20.05,20.83,883484,0
+PFS.US,D,20230317,000000,20.44,20.44,19.88,20.1,2304912,0
+PFS.US,D,20230320,000000,20.44,20.735,19.7,19.96,891333,0
+PFS.US,D,20230321,000000,20.59,20.95,20.3,20.34,740529,0
+PFS.US,D,20230322,000000,20.27,20.36,19.43,19.46,694350,0
+PFS.US,D,20230323,000000,19.65,19.74,18.9,18.95,548318,0
+PFS.US,D,20230324,000000,18.57,19.54,18.57,19.53,500398,0
+PFS.US,D,20230327,000000,19.92,20.12,19.51,19.58,452454,0
+PFS.US,D,20230328,000000,19.62,19.75,19.36,19.5,399565,0
+PFS.US,D,20230329,000000,19.8,19.8,19.17,19.48,434295,0
+PFS.US,D,20230330,000000,19.66,19.75,18.92,19.08,473074,0
+PFS.US,D,20230331,000000,19.18,19.27,18.98,19.18,660691,0
+PFS.US,D,20230403,000000,19.24,19.49,18.84,18.98,460875,0
+PFS.US,D,20230404,000000,19.12,19.16,18.15,18.42,509944,0
+PFS.US,D,20230405,000000,18.23,18.4,18.04,18.11,640566,0
+PFS.US,D,20230406,000000,18.1,18.45,18.051,18.38,606447,0
+PFS.US,D,20230410,000000,18.35,18.74,18.185,18.58,683044,0
+PFS.US,D,20230411,000000,18.63,18.7,18.37,18.37,678016,0
+PFS.US,D,20230412,000000,18.54,18.625,18.22,18.33,577565,0
+PFS.US,D,20230413,000000,18.35,18.57,18.12,18.41,483806,0
+PFS.US,D,20230414,000000,18.69,18.74,17.91,18.03,497552,0
+PFS.US,D,20230417,000000,18.02,18.2089,17.76,18.2,512245,0
+PFS.US,D,20230418,000000,18.2,18.23,17.71,17.83,490130,0
+PFS.US,D,20230419,000000,17.89,18.425,17.73,18.28,393241,0
+PFS.US,D,20230420,000000,18.245,18.26,17.93,18.21,418124,0
+PFS.US,D,20230421,000000,18.19,18.225,17.82,17.97,371866,0
+PFS.US,D,20230424,000000,17.94,18.24,17.895,17.93,332288,0
+PFS.US,D,20230425,000000,17.71,17.83,17.2,17.27,436192,0
+PFS.US,D,20230426,000000,17.27,17.54,17.09,17.31,439022,0
+PFS.US,D,20230427,000000,17.37,17.605,17.26,17.5,430218,0
+PFS.US,D,20230428,000000,17.32,17.85,17.19,17.48,594964,0
+PFS.US,D,20230501,000000,17.38,17.49,16.835,16.94,518211,0
+PFS.US,D,20230502,000000,16.89,16.89,15.59,15.63,973214,0
+PFS.US,D,20230503,000000,15.55,16.15,15.46,15.62,854528,0
+PFS.US,D,20230504,000000,15.24,15.52,14.54,15.15,1121002,0
+PFS.US,D,20230505,000000,15.6,15.93,15.48,15.78,703331,0
+PFS.US,D,20230508,000000,16.15,16.18,15.37,15.39,614774,0
+PFS.US,D,20230509,000000,15.24,15.5,15.07,15.34,573259,0
+PFS.US,D,20230510,000000,15.63,15.75,15.135,15.26,603791,0
+PFS.US,D,20230511,000000,14.98,15.16,14.88,14.97,533981,0
+PFS.US,D,20230512,000000,15.07,15.15,14.805,14.95,463387,0
+PFS.US,D,20230515,000000,15,15.33,14.95,15.19,404552,0
+PFS.US,D,20230516,000000,15.23,15.38,14.89,14.9,351012,0
+PFS.US,D,20230517,000000,15.18,16.06,15.18,16.01,554659,0
+PFS.US,D,20230518,000000,15.92,16.25,15.79,16.15,386617,0
+PFS.US,D,20230519,000000,16.34,16.42,15.66,15.83,429941,0
+PFS.US,D,20230522,000000,15.92,16.35,15.77,16.31,432383,0
+PFS.US,D,20230523,000000,16.36,16.82,16.28,16.52,501624,0
+PFS.US,D,20230524,000000,16.44,16.47,16.21,16.26,467675,0
+PFS.US,D,20230525,000000,16.1,16.34,15.99,16.19,349783,0
+PFS.US,D,20230526,000000,16.15,16.36,15.95,16.36,307680,0
+PFS.US,D,20230530,000000,16.32,16.38,16,16.31,439910,0
+PFS.US,D,20230531,000000,16.15,16.26,15.73,15.88,507559,0
+PFS.US,D,20230601,000000,16.03,16.45,15.84,16.35,541836,0
+PFS.US,D,20230602,000000,16.63,17.475,16.555,17.44,686188,0
+PFS.US,D,20230605,000000,17.26,17.26,16.6,16.64,459535,0
+PFS.US,D,20230606,000000,16.59,17.95,16.59,17.59,624950,0
+PFS.US,D,20230607,000000,17.8,18.61,17.755,18.38,688333,0
+PFS.US,D,20230608,000000,18.3,18.36,17.78,18.17,450376,0
+PFS.US,D,20230609,000000,18.2,18.29,17.95,18.14,425816,0
+PFS.US,D,20230612,000000,18.17,18.55,17.91,18.03,461483,0
+PFS.US,D,20230613,000000,18.12,18.6,18.025,18.55,476438,0
+PFS.US,D,20230614,000000,18.56,18.73,17.96,17.99,508302,0
+PFS.US,D,20230615,000000,17.84,18.31,17.84,18.23,417900,0
+PFS.US,D,20230616,000000,18.4,18.42,17.72,17.94,1290119,0
+PFS.US,D,20230620,000000,17.95,17.95,17.57,17.67,385128,0
+PFS.US,D,20230621,000000,17.58,17.58,17.09,17.1,532590,0
+PFS.US,D,20230622,000000,17.08,17.19,16.55,16.59,419487,0
+PFS.US,D,20230623,000000,16.42,16.69,16.24,16.51,726034,0
+PFS.US,D,20230626,000000,16.47,16.79,16.43,16.56,498050,0
+PFS.US,D,20230627,000000,16.59,16.74,16.38,16.5,454445,0
+PFS.US,D,20230628,000000,16.48,16.52,16.26,16.43,362984,0
+PFS.US,D,20230629,000000,16.62,16.91,16.55,16.68,446547,0
+PFS.US,D,20230630,000000,16.87,16.96,16.33,16.34,375323,0
+PFS.US,D,20230703,000000,16.34,16.78,16.33,16.62,312832,0
+PFS.US,D,20230705,000000,16.48,16.62,16.3,16.35,535646,0
+PFS.US,D,20230706,000000,16.11,16.2,15.81,15.96,460026,0
+PFS.US,D,20230707,000000,16.02,16.44,15.99,16.3,548936,0
+PFS.US,D,20230710,000000,16.23,16.7,16.2,16.48,429584,0
+PFS.US,D,20230711,000000,16.57,16.63,16.37,16.5,382488,0
+PFS.US,D,20230712,000000,16.87,17.07,16.74,16.88,460731,0
+PFS.US,D,20230713,000000,17,17.34,16.96,17.23,344099,0
+PFS.US,D,20230714,000000,17.37,17.37,16.76,17.03,316988,0
+PFS.US,D,20230717,000000,16.98,17.54,16.98,17.41,336064,0
+PFS.US,D,20230718,000000,17.47,18.2,17.37,18.11,518633,0
+PFS.US,D,20230719,000000,18.15,18.62,17.935,18.61,477846,0
+PFS.US,D,20230720,000000,18.61,18.63,18.18,18.63,410082,0
+PFS.US,D,20230721,000000,18.78,18.8,18.325,18.35,447194,0
+PFS.US,D,20230724,000000,18.38,19.08,18.34,18.96,347281,0
+PFS.US,D,20230725,000000,18.88,19.11,18.63,18.82,661095,0
+PFS.US,D,20230726,000000,19.04,19.55,19.04,19.37,502344,0
+PFS.US,D,20230727,000000,19.47,19.62,18.99,19.11,614020,0
+PFS.US,D,20230728,000000,19.44,19.44,18.9,19.17,465052,0
+PFS.US,D,20230731,000000,19.08,19.18,18.22,18.54,583097,0
+PFS.US,D,20230801,000000,18.61,18.67,18.13,18.66,532350,0
+PFS.US,D,20230802,000000,18.6,18.68,18.08,18.25,633639,0
+PFS.US,D,20230803,000000,18.28,18.48,18.03,18.37,406652,0
+PFS.US,D,20230804,000000,18.21,18.42,18.21,18.32,328747,0
+PFS.US,D,20230807,000000,18.24,18.58,18.19,18.53,485004,0
+PFS.US,D,20230808,000000,18.15,18.36,17.66,18.32,398321,0
+PFS.US,D,20230809,000000,18.15,18.31,18.01,18.11,483174,0
+PFS.US,D,20230810,000000,17.96,18.18,17.76,17.86,355320,0
+PFS.US,D,20230811,000000,17.79,18.22,17.79,18.19,524933,0
+PFS.US,D,20230814,000000,18.04,18.04,17.64,17.74,296890,0
+PFS.US,D,20230815,000000,17.49,17.555,16.9,16.92,432605,0
+PFS.US,D,20230816,000000,16.84,17.05,16.62,16.65,427131,0
+PFS.US,D,20230817,000000,16.76,16.89,16.67,16.77,295888,0
+PFS.US,D,20230818,000000,16.61,17.08,16.56,16.94,513038,0
+PFS.US,D,20230821,000000,16.98,17.06,16.56,16.6,323496,0
+PFS.US,D,20230822,000000,17.05,17.24,16.415,16.43,653592,0
+PFS.US,D,20230823,000000,16.55,16.64,16.36,16.43,290950,0
+PFS.US,D,20230824,000000,16.36,16.7299,16.31,16.51,284513,0
+PFS.US,D,20230825,000000,16.5,16.67,16.13,16.31,299873,0
+PFS.US,D,20230828,000000,16.43,16.7,16.415,16.58,353576,0
+PFS.US,D,20230829,000000,16.61,16.78,16.48,16.69,262788,0
+PFS.US,D,20230830,000000,16.58,16.7,16.44,16.57,206933,0
+PFS.US,D,20230831,000000,16.55,16.78,16.42,16.48,264785,0
+PFS.US,D,20230901,000000,16.64,16.94,16.64,16.91,294995,0
+PFS.US,D,20230905,000000,16.74,16.77,16.25,16.25,392148,0
+PFS.US,D,20230906,000000,16.33,16.4,16.01,16.04,281331,0
+PFS.US,D,20230907,000000,15.98,16.09,15.81,16.08,345086,0
+PFS.US,D,20230908,000000,16.09,16.17,15.88,16.03,204581,0
+PFS.US,D,20230911,000000,16.05,16.17,15.75,15.78,235893,0
+PFS.US,D,20230912,000000,15.88,15.94,15.7,15.84,293250,0
+PFS.US,D,20230913,000000,15.84,15.84,15.46,15.65,276379,0
+PFS.US,D,20230914,000000,15.83,16.28,15.83,16.25,550285,0
+PFS.US,D,20230915,000000,16.08,16.34,15.97,16.03,1430746,0
+PFS.US,D,20230918,000000,16.09,16.13,15.76,15.77,484868,0
+PFS.US,D,20230919,000000,15.79,15.9,15.61,15.63,414443,0
+PFS.US,D,20230920,000000,15.74,15.93,15.44,15.46,268391,0
+PFS.US,D,20230921,000000,15.39,15.6,15.2361,15.39,255861,0
+PFS.US,D,20230922,000000,15.41,15.47,15.19,15.21,265770,0
+PFS.US,D,20230925,000000,15.08,15.2838,15.04,15.15,267575,0
+PFS.US,D,20230926,000000,15.01,15.26,15.01,15.03,456082,0
+PFS.US,D,20230927,000000,15.19,15.31,15.06,15.19,507424,0
+PFS.US,D,20230928,000000,15.22,15.41,15.14,15.29,556023,0
+PFS.US,D,20230929,000000,15.34,15.56,15.235,15.29,605232,0
+PFS.US,D,20231002,000000,15.26,15.31,15.11,15.21,440738,0
+PFS.US,D,20231003,000000,15.1,15.17,14.87,14.94,540124,0
+PFS.US,D,20231004,000000,14.95,15.1,14.745,15.08,387003,0
+PFS.US,D,20231005,000000,15.01,15.33,15.01,15.29,440438,0
+PFS.US,D,20231006,000000,15.1,15.34,14.87,15.08,576279,0
+PFS.US,D,20231009,000000,14.93,15.31,14.93,15.17,374446,0
+PFS.US,D,20231010,000000,15.13,15.41,15.12,15.29,445225,0
+PFS.US,D,20231011,000000,15.29,15.57,15.14,15.31,422353,0
+PFS.US,D,20231012,000000,15.31,15.31,14.83,14.94,772011,0
+PFS.US,D,20231013,000000,15,15.01,14.41,14.42,621816,0
+PFS.US,D,20231016,000000,14.57,14.77,14.5,14.6,564152,0
+PFS.US,D,20231017,000000,14.54,15,14.54,14.81,999012,0
+PFS.US,D,20231018,000000,14.66,14.76,14.4,14.44,828809,0
+PFS.US,D,20231019,000000,14.48,14.695,14.35,14.39,685629,0
+PFS.US,D,20231020,000000,14.46,14.46,14.04,14.1,841645,0
+PFS.US,D,20231023,000000,14,14.27,13.93,13.94,694232,0
+PFS.US,D,20231024,000000,13.98,14.08,13.5497,13.7,692555,0
+PFS.US,D,20231025,000000,13.6,13.9,13.43,13.86,1004085,0
+PFS.US,D,20231026,000000,14.01,14.44,14.01,14.35,628771,0
+PFS.US,D,20231027,000000,14.77,14.77,14.03,14.08,881451,0
+PFS.US,D,20231030,000000,14.2,14.23,13.92,14.03,517250,0
+PFS.US,D,20231031,000000,13.93,14.16,13.8448,14.05,625191,0
+PFS.US,D,20231101,000000,13.97,14.21,13.8399,14.21,582081,0
+PFS.US,D,20231102,000000,14.39,15.13,14.39,15.1,572612,0
+PFS.US,D,20231103,000000,15.54,15.8599,15.4789,15.53,563192,0
+PFS.US,D,20231106,000000,15.52,15.62,15.385,15.51,469210,0
+PFS.US,D,20231107,000000,15.42,15.5,15.215,15.24,336953,0
+PFS.US,D,20231108,000000,15.3,15.3,14.835,14.94,349250,0
+PFS.US,D,20231109,000000,14.74,14.81,14.3,14.37,441401,0
+PFS.US,D,20231110,000000,14.42,14.45,14.19,14.28,349746,0
+PFS.US,D,20231113,000000,14.15,14.415,14.05,14.35,326893,0
+PFS.US,D,20231114,000000,14.99,15.89,14.98,15.77,613293,0
+PFS.US,D,20231115,000000,15.69,16.03,15.69,15.77,659831,0
+PFS.US,D,20231116,000000,15.8,15.8065,15.23,15.48,462536,0
+PFS.US,D,20231117,000000,15.7,15.88,15.57,15.65,390891,0
+PFS.US,D,20231120,000000,15.61,15.79,15.44,15.63,396758,0
+PFS.US,D,20231121,000000,15.55,15.55,15.19,15.25,323986,0
+PFS.US,D,20231122,000000,15.46,15.46,15.135,15.17,274694,0
+PFS.US,D,20231124,000000,15.24,15.35,15.11,15.2,157514,0
+PFS.US,D,20231127,000000,15.12,15.16,14.89,15.07,350672,0
+PFS.US,D,20231128,000000,15.1,15.1,14.85,15.01,385366,0
+PFS.US,D,20231129,000000,15.14,15.45,15.14,15.26,484565,0
+PFS.US,D,20231130,000000,15.31,15.44,15.14,15.22,377603,0
+PFS.US,D,20231201,000000,15.13,16.29,15,16.24,566179,0
+PFS.US,D,20231204,000000,16.01,16.48,16.01,16.31,625698,0
+PFS.US,D,20231205,000000,16.2,16.23,16.02,16.15,390887,0
+PFS.US,D,20231206,000000,16.32,16.71,16.05,16.08,400429,0
+PFS.US,D,20231207,000000,16.19,16.47,16.11,16.44,523936,0
+PFS.US,D,20231208,000000,16.45,16.74,16.37,16.63,442327,0
+PFS.US,D,20231211,000000,16.69,16.72,16.58,16.61,355646,0
+PFS.US,D,20231212,000000,16.55,16.7,16.4,16.5,405508,0
+PFS.US,D,20231213,000000,16.61,17.62,16.42,17.61,924528,0
+PFS.US,D,20231214,000000,18.08,18.59,17.94,18.22,769594,0
+PFS.US,D,20231215,000000,18.34,18.41,17.89,18.05,1339120,0
+PFS.US,D,20231218,000000,18.16,18.22,17.86,17.92,482070,0
+PFS.US,D,20231219,000000,17.97,18.42,17.97,18.19,593038,0
+PFS.US,D,20231220,000000,18.26,18.77,17.97,17.98,772742,0
+PFS.US,D,20231221,000000,18.22,18.26,17.95,18.18,447628,0
+PFS.US,D,20231222,000000,18.32,18.55,18.215,18.3,361975,0
+PFS.US,D,20231226,000000,18.42,18.63,18.27,18.56,389530,0
+PFS.US,D,20231227,000000,18.54,18.69,18.4,18.55,509811,0
+PFS.US,D,20231228,000000,18.46,18.63,18.355,18.46,375019,0
+PFS.US,D,20231229,000000,18.39,18.43,18.02,18.03,497683,0
+PFS.US,D,20240102,000000,17.88,18.39,17.7401,18.13,571628,0
+PFS.US,D,20240103,000000,17.95,17.95,17.4,17.41,611332,0
+PFS.US,D,20240104,000000,17.48,17.73,17.41,17.5,466811,0
+PFS.US,D,20240105,000000,17.37,17.78,17.321,17.39,448948,0
+PFS.US,D,20240108,000000,17.38,17.61,17.27,17.5,484082,0
+PFS.US,D,20240109,000000,17.21,17.37,17.12,17.25,487420,0
+PFS.US,D,20240110,000000,17.15,17.53,17.1,17.51,435225,0
+PFS.US,D,20240111,000000,17.34,17.39,16.92,17.18,556021,0
+PFS.US,D,20240112,000000,17.36,17.44,16.78,16.98,340968,0
+PFS.US,D,20240116,000000,16.71,16.91,16.61,16.75,410362,0
+PFS.US,D,20240117,000000,16.44,16.76,16.37,16.72,604060,0
+PFS.US,D,20240118,000000,16.82,16.84,16.5,16.63,396864,0
+PFS.US,D,20240119,000000,16.72,17.04,16.56,17.02,615429,0
+PFS.US,D,20240122,000000,17.21,17.74,17.21,17.73,737133,0
+PFS.US,D,20240123,000000,17.89,17.89,17.45,17.48,534181,0
+PFS.US,D,20240124,000000,17.61,17.835,17.51,17.55,509887,0
+PFS.US,D,20240125,000000,17.79,17.86,17.45,17.67,684624,0
+PFS.US,D,20240126,000000,18.02,18.19,17.485,17.76,682924,0
+PFS.US,D,20240129,000000,17.75,17.98,17.67,17.96,504637,0
+PFS.US,D,20240130,000000,17.83,18.03,17.785,17.87,391788,0
+PFS.US,D,20240131,000000,17.49,17.565,16.53,16.55,1144199,0
+PFS.US,D,20240201,000000,16.66,16.77,15.7,16.26,740603,0
+PFS.US,D,20240202,000000,15.88,16.22,15.81,16.12,589514,0
+PFS.US,D,20240205,000000,15.88,15.915,15.4,15.73,491271,0
+PFS.US,D,20240206,000000,15.71,15.89,15.355,15.43,540074,0
+PFS.US,D,20240207,000000,15.55,15.55,15,15.33,740256,0
+PFS.US,D,20240208,000000,15.05,15.16,14.825,15.13,611390,0
+PFS.US,D,20240209,000000,15.15,15.72,15.02,15.65,887505,0
+PFS.US,D,20240212,000000,15.65,16.15,15.65,15.94,644378,0
+PFS.US,D,20240213,000000,15.35,15.54,14.945,15.15,805394,0
+PFS.US,D,20240214,000000,15.37,15.52,15.01,15.3,592395,0
+PFS.US,D,20240215,000000,15.41,16.05,15.41,15.98,664506,0
+PFS.US,D,20240216,000000,15.67,15.93,15.62,15.62,640345,0
+PFS.US,D,20240220,000000,15.41,15.76,15.41,15.46,669986,0
+PFS.US,D,20240221,000000,15.44,15.44,15.25,15.33,864553,0
+PFS.US,D,20240222,000000,15.32,15.335,15.03,15.19,726990,0
+PFS.US,D,20240223,000000,15.2,15.48,15.05,15.23,591557,0
+PFS.US,D,20240226,000000,15.07,15.235,14.96,15.11,744196,0
+PFS.US,D,20240227,000000,15.25,15.37,15.03,15.05,430977,0
+PFS.US,D,20240228,000000,14.92,15.05,14.78,14.78,465932,0
+PFS.US,D,20240229,000000,15.1,15.26,14.97,15.08,478552,0
+PFS.US,D,20240301,000000,14.97,15.12,14.68,14.83,411243,0
+PFS.US,D,20240304,000000,14.87,15.02,14.56,14.6,552297,0
+PFS.US,D,20240305,000000,14.56,15.16,14.54,15.15,642163,0
+PFS.US,D,20240306,000000,15.05,15.34,14.78,15.09,837316,0
+PFS.US,D,20240307,000000,15.32,15.495,15.21,15.32,607102,0
+PFS.US,D,20240308,000000,15.58,15.65,15.21,15.25,412226,0
+PFS.US,D,20240311,000000,15.16,15.34,15.14,15.34,475058,0
+PFS.US,D,20240312,000000,15.26,15.26,14.905,15,401812,0
+PFS.US,D,20240313,000000,15.01,15.18,14.75,14.82,473853,0
+PFS.US,D,20240314,000000,14.83,14.83,14.135,14.2,558326,0
+PFS.US,D,20240315,000000,14.23,14.6,14.23,14.56,2160742,0
+PFS.US,D,20240318,000000,14.56,14.71,14.31,14.47,1207642,0
+PFS.US,D,20240319,000000,14.44,14.64,14.42,14.5,432711,0
+PFS.US,D,20240320,000000,14.43,15.18,14.37,15,570889,0
+PFS.US,D,20240321,000000,15.06,15.39,15.06,15.22,754393,0
+PFS.US,D,20240322,000000,15.25,15.29,14.77,14.83,529224,0
+PFS.US,D,20240325,000000,14.93,15.07,14.81,14.92,571442,0
+PFS.US,D,20240326,000000,14.86,14.98,13.91,13.93,824318,0
+PFS.US,D,20240327,000000,14.03,14.39,14.02,14.38,1127456,0
+PFS.US,D,20240328,000000,14.42,14.65,14.24,14.57,1082479,0
+PFS.US,D,20240401,000000,14.64,14.64,14.31,14.51,743333,0
+PFS.US,D,20240402,000000,14.29,14.705,14.17,14.67,1136337,0
+PFS.US,D,20240403,000000,14.57,14.665,14.305,14.43,571202,0
+PFS.US,D,20240404,000000,14.61,14.9,14.29,14.38,724409,0
+PFS.US,D,20240405,000000,14.27,14.44,14.16,14.39,923838,0
+PFS.US,D,20240408,000000,14.44,14.71,14.43,14.65,655319,0
+PFS.US,D,20240409,000000,14.69,14.84,14.58,14.59,886086,0
+PFS.US,D,20240410,000000,14.17,14.17,13.22,13.49,1050508,0
+PFS.US,D,20240411,000000,13.62,13.66,13.3,13.57,616717,0
+PFS.US,D,20240412,000000,13.73,14.21,13.54,14.06,1384791,0
+PFS.US,D,20240415,000000,14.01,14.27,13.8,14.01,1058358,0
+PFS.US,D,20240416,000000,13.84,13.91,13.6,13.64,941486,0
+PFS.US,D,20240417,000000,13.81,14,13.6,13.62,944983,0
+PFS.US,D,20240418,000000,13.6,13.82,13.57,13.75,715370,0
+PFS.US,D,20240419,000000,13.6,14.62,13.21,14.47,1137026,0
+PFS.US,D,20240422,000000,15.18,15.5552,14.83,15.2,1673799,0
+PFS.US,D,20240423,000000,15.25,15.54,15.16,15.52,938197,0
+PFS.US,D,20240424,000000,15.33,15.59,15.13,15.55,1150553,0
+PFS.US,D,20240425,000000,15.46,15.46,14.86,15.2,996283,0
+PFS.US,D,20240426,000000,14.99,15.28,14.99,15.09,567207,0
+PFS.US,D,20240429,000000,15.07,15.19,14.885,14.91,547664,0
+PFS.US,D,20240430,000000,14.79,14.85,14.62,14.68,626312,0
+PFS.US,D,20240501,000000,14.85,15.398,14.79,15.02,604436,0
+PFS.US,D,20240502,000000,15.15,15.315,15.034,15.22,403658,0
+PFS.US,D,20240503,000000,15.51,15.57,15.37,15.57,616702,0
+PFS.US,D,20240506,000000,15.63,15.8,15.52,15.54,852641,0
+PFS.US,D,20240507,000000,15.56,15.74,15.36,15.4,605634,0
+PFS.US,D,20240508,000000,15.27,15.78,15.18,15.77,615061,0
+PFS.US,D,20240509,000000,15.75,16.055,15.75,15.99,441975,0
+PFS.US,D,20240510,000000,16.05,16.06,15.7,15.86,593285,0
+PFS.US,D,20240513,000000,15.97,16.195,15.83,15.83,1284299,0
+PFS.US,D,20240514,000000,16.07,16.19,15.81,15.95,1452317,0
+PFS.US,D,20240515,000000,16.14,16.24,15.73,16.13,5299131,0
+PFS.US,D,20240516,000000,16.02,16.45,15.97,16.11,12169367,0
+PFS.US,D,20240517,000000,16.13,16.4,15.96,16.18,1652593,0
+PFS.US,D,20240520,000000,16.2,16.2525,15.62,15.64,1666046,0
+PFS.US,D,20240521,000000,15.59,15.765,15.555,15.64,1433042,0
+PFS.US,D,20240522,000000,15.59,15.93,15.51,15.61,1721550,0
+PFS.US,D,20240523,000000,15.73,15.77,14.98,15.14,1038136,0
+PFS.US,D,20240524,000000,15.23,15.25,14.87,15.01,991645,0
+PFS.US,D,20240528,000000,15.1,15.15,14.525,14.57,1207950,0
+PFS.US,D,20240529,000000,14.31,14.38,14.09,14.28,935202,0
+PFS.US,D,20240530,000000,14.53,14.55,14.295,14.31,983118,0
+PFS.US,D,20240531,000000,14.39,14.47,14.275,14.4,1097350,0
+PFS.US,D,20240603,000000,14.6,14.61,14.01,14.03,2247188,0
+PFS.US,D,20240604,000000,13.86,13.93,13.68,13.81,971965,0
+PFS.US,D,20240605,000000,13.96,13.98,13.7,13.75,639247,0
+PFS.US,D,20240606,000000,13.7,13.86,13.61,13.69,959905,0
+PFS.US,D,20240607,000000,13.5,13.71,13.47,13.67,667109,0
+PFS.US,D,20240610,000000,13.51,13.51,13.305,13.36,773447,0
+PFS.US,D,20240611,000000,13.26,13.4575,13.16,13.29,894943,0
+PFS.US,D,20240612,000000,13.71,14,13.545,13.63,874007,0
+PFS.US,D,20240613,000000,13.58,13.58,13.36,13.46,693482,0
+PFS.US,D,20240614,000000,13.29,13.42,13.27,13.37,675179,0
+PFS.US,D,20240617,000000,13.36,13.52,13.1942,13.51,785177,0
+PFS.US,D,20240618,000000,13.39,13.585,13.35,13.39,781047,0
+PFS.US,D,20240620,000000,13.31,13.57,13.31,13.52,653128,0
+PFS.US,D,20240621,000000,13.5,13.6,13.41,13.49,2760346,0
+PFS.US,D,20240624,000000,13.6,13.790675,13.5,13.64,840390,0
+PFS.US,D,20240625,000000,13.57,13.61,13.21,13.21,973282,0
+PFS.US,D,20240626,000000,13.1,13.41,13.07,13.36,859701,0
+PFS.US,D,20240627,000000,13.37,13.68,13.25,13.64,799224,0
+PFS.US,D,20240628,000000,13.81,14.41,13.7901,14.35,1666842,0
+PFS.US,D,20240701,000000,14.3,14.41,14.14,14.35,778597,0
+PFS.US,D,20240702,000000,14.34,14.56,14.32,14.54,569818,0
+PFS.US,D,20240703,000000,14.5,14.6,14.35,14.54,1044675,0
+PFS.US,D,20240705,000000,14.5,14.57,14.2,14.22,709354,0
+PFS.US,D,20240708,000000,14.38,14.45,14.16,14.28,747736,0
+PFS.US,D,20240709,000000,14.22,14.655,14.1951,14.64,833299,0
+PFS.US,D,20240710,000000,14.62,15.11,14.62,15.09,692330,0
+PFS.US,D,20240711,000000,15.49,16.04,15.43,15.95,3396938,0
+PFS.US,D,20240712,000000,16.07,16.29,15.9806,16.07,1291680,0
+PFS.US,D,20240715,000000,16.32,16.97,16.32,16.72,1579652,0
+PFS.US,D,20240716,000000,16.9,17.705,16.87,17.65,1525547,0
+PFS.US,D,20240717,000000,17.33,18.14,17.33,17.98,1011602,0
+PFS.US,D,20240718,000000,17.78,18.3,17.5,17.63,1097150,0
+PFS.US,D,20240719,000000,17.54,17.96,17.49,17.74,829465,0
+PFS.US,D,20240722,000000,17.6,17.975,17.33,17.88,815135,0
+PFS.US,D,20240723,000000,17.72,18.51,17.68,18.28,1369693,0
+PFS.US,D,20240724,000000,18.22,18.5,17.99,18,670937,0
+PFS.US,D,20240725,000000,17.99,18.84,17.88,18.56,1236176,0
+PFS.US,D,20240726,000000,18.14,19.16,17.305,19.01,1089187,0
+PFS.US,D,20240729,000000,19.1,19.1,18.54,18.64,1058775,0
+PFS.US,D,20240730,000000,18.84,18.935,18.66,18.85,994065,0
+PFS.US,D,20240731,000000,18.78,19.11,18.52,18.54,1142212,0
+PFS.US,D,20240801,000000,18.58,18.62,17.53,17.77,1157900,0
+PFS.US,D,20240802,000000,17.05,17.36,16.8,17.3,1143432,0
+PFS.US,D,20240805,000000,16.38,16.91,16.13,16.75,1069118,0
+PFS.US,D,20240806,000000,16.72,17.03,16.51,16.8,936160,0
+PFS.US,D,20240807,000000,17.07,17.19,16.61,16.63,746341,0
+PFS.US,D,20240808,000000,16.9,17.05,16.69,17.04,1941156,0
+PFS.US,D,20240809,000000,17,17.09,16.62,16.9,968840,0
+PFS.US,D,20240812,000000,17.05,17.33,16.83,17,1345632,0
+PFS.US,D,20240813,000000,17.22,17.22,16.88,17.14,605742,0
+PFS.US,D,20240814,000000,17.25,17.25,16.89,17.21,554432,0
+PFS.US,D,20240815,000000,17.88,18.36,17.75,18.07,1149965,0
+PFS.US,D,20240816,000000,17.82,18.27,17.77,18.06,959408,0
+PFS.US,D,20240819,000000,18.03,18.26,17.97,18.19,736196,0
+PFS.US,D,20240820,000000,18.06,18.13,17.88,17.94,673654,0
+PFS.US,D,20240821,000000,18.15,18.15,17.94,18.12,620840,0
+PFS.US,D,20240822,000000,18.06,18.305,18.04,18.13,642342,0
+PFS.US,D,20240823,000000,18.18,19.4,18.18,19.12,967330,0
+PFS.US,D,20240826,000000,19.36,19.59,18.95,18.97,1512699,0
+PFS.US,D,20240827,000000,18.83,18.87,18.55,18.69,704375,0
+PFS.US,D,20240828,000000,18.57,18.98,18.5,18.85,791940,0
+PFS.US,D,20240829,000000,18.99,19.16,18.66,18.92,566341,0
+PFS.US,D,20240830,000000,19.06,19.135,18.76,19.07,671029,0
+PFS.US,D,20240903,000000,18.78,19.1,18.675,18.84,649070,0
+PFS.US,D,20240904,000000,18.78,18.975,18.658,18.81,609890,0
+PFS.US,D,20240905,000000,19.05,19.09,18.6,18.67,644702,0
+PFS.US,D,20240906,000000,18.73,18.83,18.18,18.28,552176,0
+PFS.US,D,20240909,000000,18.28,18.345,17.9,18,802823,0
+PFS.US,D,20240910,000000,18.11,18.11,17.65,18.05,817365,0
+PFS.US,D,20240911,000000,17.8,17.855,17.385,17.7,722350,0
+PFS.US,D,20240912,000000,17.77,17.88,17.55,17.8,641154,0
+PFS.US,D,20240913,000000,18.03,18.35,17.995,18.34,616665,0
+PFS.US,D,20240916,000000,18.42,18.77,18.16,18.53,686320,0
+PFS.US,D,20240917,000000,18.79,19.15,18.6,18.79,642052,0
+PFS.US,D,20240918,000000,18.86,19.48,18.54,18.85,895821,0
+PFS.US,D,20240919,000000,19.35,19.5,18.95,19.44,735994,0
+PFS.US,D,20240920,000000,19.28,19.37,18.86,18.86,3005422,0
+PFS.US,D,20240923,000000,19.04,19.06,18.69,18.83,623264,0
+PFS.US,D,20240924,000000,18.84,18.94,18.4,18.4,545242,0
+PFS.US,D,20240925,000000,18.43,18.53,18.24,18.27,711289,0
+PFS.US,D,20240926,000000,18.55,18.55,18.11,18.12,641509,0
+PFS.US,D,20240927,000000,18.39,18.56,18.19,18.33,461829,0
+PFS.US,D,20240930,000000,18.225,18.71,18.1138,18.56,484211,0
+PFS.US,D,20241001,000000,18.42,18.43,17.8,17.91,528118,0
+PFS.US,D,20241002,000000,17.88,18.09,17.58,17.64,491723,0
+PFS.US,D,20241003,000000,17.44,17.77,17.42,17.68,425803,0
+PFS.US,D,20241004,000000,18.05,18.15,17.78,17.83,393052,0
+PFS.US,D,20241007,000000,17.71,17.98,17.71,17.93,547195,0
+PFS.US,D,20241008,000000,18.04,18.07,17.82,17.82,609324,0
+PFS.US,D,20241009,000000,17.77,18.26,17.68,18.08,391821,0
+PFS.US,D,20241010,000000,17.9,18.14,17.82,18.09,518561,0
+PFS.US,D,20241011,000000,18.26,18.92,18.165,18.83,549096,0
+PFS.US,D,20241014,000000,18.82,19.19,18.68,19.08,499884,0
+PFS.US,D,20241015,000000,19.1,19.965,18.96,19.43,679573,0
+PFS.US,D,20241016,000000,19.64,19.94,19.53,19.73,448411,0
+PFS.US,D,20241017,000000,19.62,19.935,19.575,19.91,388801,0
+PFS.US,D,20241018,000000,19.89,19.89,19.48,19.52,474123,0
+PFS.US,D,20241021,000000,19.52,19.52,18.58,18.61,438534,0
+PFS.US,D,20241022,000000,18.62,18.83,18.552,18.79,382540,0
+PFS.US,D,20241023,000000,18.66,19.08,18.66,19.07,597736,0
+PFS.US,D,20241024,000000,19.07,19.19,18.71,19.05,496268,0
+PFS.US,D,20241025,000000,19.17,19.22,18.55,18.68,396388,0
+PFS.US,D,20241028,000000,18.92,19.38,18.82,19.32,418014,0
+PFS.US,D,20241029,000000,19.25,19.295,19.06,19.2,363368,0
+PFS.US,D,20241030,000000,18.98,19.33,18.85,19.03,606832,0
+PFS.US,D,20241031,000000,19.1,19.11,18.68,18.68,507289,0
+PFS.US,D,20241101,000000,18.82,18.89,18.6,18.85,624513,0
+PFS.US,D,20241104,000000,18.7,18.75,18.29,18.55,400288,0
+PFS.US,D,20241105,000000,18.64,19.07,18.59,19.04,473401,0
+PFS.US,D,20241106,000000,20.78,22,20.665,21.79,1931498,0
+PFS.US,D,20241107,000000,21.55,21.81,21.035,21.16,844062,0
+PFS.US,D,20241108,000000,21.26,21.49,21.08,21.18,1055983,0
+PFS.US,D,20241111,000000,21.52,22.23,21.5,21.86,795967,0
+PFS.US,D,20241112,000000,21.655,22.0539,21.44,21.44,614728,0
+PFS.US,D,20241113,000000,21.65,21.89,21.3,21.32,525447,0
+PFS.US,D,20241114,000000,21.4704,21.52,21.15,21.42,495380,0
+PFS.US,D,20241115,000000,21.45,21.55,20.91,21.4,637637,0
+PFS.US,D,20241118,000000,21.41,21.59,21.14,21.16,550412,0
+PFS.US,D,20241119,000000,20.86,21.12,20.83,20.94,640850,0
+PFS.US,D,20241120,000000,20.8,20.94,20.53,20.71,611194,0
+PFS.US,D,20241121,000000,20.84,21.22,20.7,20.85,480133,0
+PFS.US,D,20241122,000000,21.055,21.55,20.92,21.4,569946,0
+PFS.US,D,20241125,000000,21.54,22.24,21.54,21.66,750171,0
+PFS.US,D,20241126,000000,21.56,21.56,21.2,21.29,449981,0
+PFS.US,D,20241127,000000,21.57,21.67,21.31,21.33,491430,0
+PFS.US,D,20241129,000000,21.475,21.6199,20.99,21.12,409660,0
+PFS.US,D,20241202,000000,21.06,21.21,20.82,20.96,858744,0
+PFS.US,D,20241203,000000,20.96,21.025,20.64,20.66,323867,0
+PFS.US,D,20241204,000000,20.655,20.97,20.62,20.96,390360,0
+PFS.US,D,20241205,000000,21.02,21.105,20.61,20.62,465619,0
+PFS.US,D,20241206,000000,20.72,20.85,20.4,20.76,334370,0
+PFS.US,D,20241209,000000,20.73,20.955,20.43,20.49,392648,0
+PFS.US,D,20241210,000000,20.715,20.87,20.3,20.42,568806,0
+PFS.US,D,20241211,000000,20.62,20.95,20.46,20.56,643265,0
+PFS.US,D,20241212,000000,20.475,20.58,20.27,20.31,430928,0
+PFS.US,D,20241213,000000,20.355,20.4,20.07,20.36,424275,0
+PFS.US,D,20241216,000000,20.3,20.71,20.215,20.66,529954,0
+PFS.US,D,20241217,000000,20.55,20.78,20.085,20.19,739266,0
+PFS.US,D,20241218,000000,20.3,20.42,18.82,18.95,974165,0
+PFS.US,D,20241219,000000,19.215,19.48,18.64,18.64,613851,0
+PFS.US,D,20241220,000000,18.53,19.29,18.53,19.06,2095635,0
+PFS.US,D,20241223,000000,18.9,19.08,18.79,18.96,413351,0
+PFS.US,D,20241224,000000,18.925,19.16,18.86,19.14,169502,0
+PFS.US,D,20241226,000000,18.97,19.21,18.85,19.16,256231,0
+PFS.US,D,20241227,000000,18.99,19.15,18.58,18.87,356640,0
+PFS.US,D,20241230,000000,18.71,18.97,18.59,18.84,329295,0
+PFS.US,D,20241231,000000,18.88,19.01,18.75,18.87,386834,0
+PFS.US,D,20250102,000000,18.9,19.135,18.58,18.6,563720,0
+PFS.US,D,20250103,000000,18.685,19.01,18.31,18.93,415858,0
+PFS.US,D,20250106,000000,18.86,19.18,18.71,18.72,484390,0
+PFS.US,D,20250107,000000,18.77,18.97,18.17,18.48,555956,0
+PFS.US,D,20250108,000000,18.33,18.6,18.19,18.59,435688,0
+PFS.US,D,20250110,000000,18.12,18.245,17.76,18.03,600955,0
+PFS.US,D,20250113,000000,17.915,18.39,17.84,18.37,667168,0
+PFS.US,D,20250114,000000,18.55,19.17,18.49,19.1,738817,0
+PFS.US,D,20250115,000000,19.82,19.82,19.19,19.36,517144,0
+PFS.US,D,20250116,000000,19.3,19.41,19.07,19.24,429685,0
+PFS.US,D,20250117,000000,19.41,19.58,19.15,19.32,388479,0
+PFS.US,D,20250121,000000,19.48,19.71,19.38,19.44,495715,0
+PFS.US,D,20250122,000000,19.27,19.33,18.97,18.99,508771,0
+PFS.US,D,20250123,000000,19.01,19.1567,18.875,18.97,473425,0
+PFS.US,D,20250124,000000,18.91,19.17,18.86,18.96,414572,0
+PFS.US,D,20250127,000000,19.07,19.3,19,19.15,806416,0
+PFS.US,D,20250128,000000,19.06,19.41,18.98,19.19,765592,0
+PFS.US,D,20250129,000000,18.59,18.8,17.75,18.31,1464194,0
+PFS.US,D,20250130,000000,18.55,18.79,18.255,18.56,756595,0
+PFS.US,D,20250131,000000,18.435,18.7999,18.3806,18.57,749176,0
+PFS.US,D,20250203,000000,18.11,18.46,17.894,18.23,629055,0
+PFS.US,D,20250204,000000,18.28,18.85,18.2008,18.85,953279,0
+PFS.US,D,20250205,000000,19.04,19.12,18.7,19.1,472685,0
+PFS.US,D,20250206,000000,19.07,19.6,18.98,19.59,548046,0
+PFS.US,D,20250207,000000,19.43,19.48,18.95,19.2,915901,0
+PFS.US,D,20250210,000000,19.26,19.41,19.04,19.17,528439,0
+PFS.US,D,20250211,000000,19.11,19.56,19.04,19.49,343558,0
+PFS.US,D,20250212,000000,19.105,19.23,18.71,18.71,533518,0
+PFS.US,D,20250213,000000,18.85,18.94,18.6489,18.93,366116,0
+PFS.US,D,20250214,000000,18.8,18.93,18.495,18.65,416406,0
+PFS.US,D,20250218,000000,18.64,18.89,18.51,18.66,592733,0
+PFS.US,D,20250219,000000,18.465,18.63,18.4,18.48,713239,0
+PFS.US,D,20250220,000000,18.49,18.52,18.06,18.3,510220,0
+PFS.US,D,20250221,000000,18.515,18.515,18.09,18.14,740998,0
+PFS.US,D,20250224,000000,18.3505,18.3505,17.73,17.75,587775,0
+PFS.US,D,20250225,000000,17.91,18.1615,17.785,17.95,408479,0
+PFS.US,D,20250226,000000,17.945,18.11,17.66,17.96,433106,0
+PFS.US,D,20250227,000000,17.94,18.075,17.82,17.92,321344,0
+PFS.US,D,20250228,000000,18.04,18.35,18,18.25,918576,0
+PFS.US,D,20250303,000000,18.29,18.55,18.03,18.21,677674,0
+PFS.US,D,20250304,000000,18.015,18.175,17.655,17.76,679939,0
+PFS.US,D,20250305,000000,17.76,17.925,17.385,17.62,430941,0
+PFS.US,D,20250306,000000,17.58,17.58,17.145,17.33,504125,0
+PFS.US,D,20250307,000000,17.33,17.4,17.02,17.2,551702,0
+PFS.US,D,20250310,000000,16.925,17.03,16.4,16.47,711638,0
+PFS.US,D,20250311,000000,16.645,16.675,16.2,16.35,825664,0
+PFS.US,D,20250312,000000,16.535,16.67,16.32,16.61,670149,0
+PFS.US,D,20250313,000000,16.71,16.82,16.58,16.66,492930,0
+PFS.US,D,20250314,000000,16.8018,17.16,16.76,17.15,565919,0
+PFS.US,D,20250317,000000,17.15,17.25,17.05,17.08,563093,0
+PFS.US,D,20250318,000000,16.934,17.08,16.75,17.01,738293,0
+PFS.US,D,20250319,000000,17.02,17.3,16.93,17.1,608602,0
+PFS.US,D,20250320,000000,17,17.285,16.91,16.97,583689,0
+PFS.US,D,20250321,000000,16.87,17.05,16.72,16.92,1920264,0
+PFS.US,D,20250324,000000,17.13,17.505,17.071,17.39,622109,0
+PFS.US,D,20250325,000000,17.52,17.63,17.38,17.44,632789,0
+PFS.US,D,20250326,000000,17.62,17.74,17.25,17.34,411322,0
+PFS.US,D,20250327,000000,17.2,17.49,17.2,17.39,427303,0
+PFS.US,D,20250328,000000,17.39,17.39,16.93,17.07,326103,0
+PFS.US,D,20250331,000000,16.855,17.18,16.79,17.17,814138,0
+PFS.US,D,20250401,000000,17.075,17.34,16.9,17.19,961110,0
+PFS.US,D,20250402,000000,17.04,17.6,16.95,17.6,1083520,0
+PFS.US,D,20250403,000000,16.6,16.87,15.94,16.01,969995,0
+PFS.US,D,20250404,000000,15.385,15.5,14.72,15.49,1144659,0
+PFS.US,D,20250407,000000,14.91,16.24,14.8,15.31,1221758,0
+PFS.US,D,20250408,000000,15.69,15.85,14.74,14.98,1116334,0
+PFS.US,D,20250409,000000,14.72,16.34,14.55,15.9,1406497,0
+PFS.US,D,20250410,000000,15.51,15.55,14.47,14.84,900801,0
+PFS.US,D,20250411,000000,14.77,14.805,14.335,14.69,875455,0
+PFS.US,D,20250414,000000,14.93,15.11,14.52,14.99,784326,0
+PFS.US,D,20250415,000000,15.09,15.6,15.01,15.35,913548,0
+PFS.US,D,20250416,000000,15.31,15.5,15.04,15.24,1256720,0
+PFS.US,D,20250417,000000,15.22,15.57,15.12,15.49,1286712,0
+PFS.US,D,20250421,000000,15.3,15.53,15.25,15.51,575486,0
+PFS.US,D,20250422,000000,15.77,16.055,15.47,16.01,621301,0
+PFS.US,D,20250423,000000,16.445,16.77,16.19,16.37,785745,0
+PFS.US,D,20250424,000000,16.35,16.91,16.19,16.88,1066015,0
+PFS.US,D,20250425,000000,16.91,17.05,16.1,16.54,1087675,0
+PFS.US,D,20250428,000000,16.4552,16.575,16.25,16.53,619416,0
+PFS.US,D,20250429,000000,16.55,16.695,16.395,16.64,538766,0
+PFS.US,D,20250430,000000,16.39,16.56,16.125,16.37,624874,0
+PFS.US,D,20250501,000000,16.335,16.86,16.265,16.69,708009,0
+PFS.US,D,20250502,000000,16.97,17.255,16.7401,17.09,562861,0
+PFS.US,D,20250505,000000,16.8596,17.19,16.845,17,416688,0
+PFS.US,D,20250506,000000,16.86,17.02,16.71,16.8,401934,0
+PFS.US,D,20250507,000000,16.91,17.1,16.73,16.8,496103,0
+PFS.US,D,20250508,000000,17.06,17.33,16.93,17.2,401633,0
+PFS.US,D,20250509,000000,17.27,17.33,17.11,17.11,754451,0
+PFS.US,D,20250512,000000,17.73,18.08,17.73,17.81,609673,0
+PFS.US,D,20250513,000000,17.91,18.1,17.72,17.98,580900,0
+PFS.US,D,20250514,000000,17.96,17.96,17.69,17.7,479033,0
+PFS.US,D,20250515,000000,17.7,17.899,17.685,17.86,415631,0
+PFS.US,D,20250516,000000,17.59,17.59,17.3422,17.5,919614,0
+PFS.US,D,20250519,000000,17.29,17.4,17.2,17.35,447429,0
+PFS.US,D,20250520,000000,17.31,17.42,17.255,17.31,380520,0
+PFS.US,D,20250521,000000,17.095,17.18,16.77,16.78,593682,0
+PFS.US,D,20250522,000000,16.81,17.02,16.62,16.69,892354,0
+PFS.US,D,20250523,000000,16.373,16.615,16.32,16.5,459157,0
+PFS.US,D,20250527,000000,16.66,16.9,16.5,16.89,383151,0
+PFS.US,D,20250528,000000,16.92,16.92,16.59,16.59,363183,0
+PFS.US,D,20250529,000000,16.755,16.8,16.525,16.8,383423,0
+PFS.US,D,20250530,000000,16.58,16.82,16.555,16.7,571769,0
+PFS.US,D,20250602,000000,16.6,16.61,16.3,16.4,616071,0
+PFS.US,D,20250603,000000,16.37,16.81,16.25,16.77,436454,0
+PFS.US,D,20250604,000000,16.72,16.8,16.45,16.54,558122,0
+PFS.US,D,20250605,000000,16.485,16.62,16.39,16.5,478189,0
+PFS.US,D,20250606,000000,16.82,16.855,16.57,16.77,628909,0
+PFS.US,D,20250609,000000,16.72,17.04,16.695,16.87,876256,0
+PFS.US,D,20250610,000000,16.89,17.22,16.8209,17.08,394657,0
+PFS.US,D,20250611,000000,17.235,17.235,16.95,17.08,642205,0
+PFS.US,D,20250612,000000,16.935,16.985,16.79,16.93,415876,0
+PFS.US,D,20250613,000000,16.76,16.81,16.401,16.43,533325,0
+PFS.US,D,20250616,000000,16.615,16.66,16.185,16.24,483098,0
+PFS.US,D,20250617,000000,16.125,16.275,15.96,15.98,440816,0
+PFS.US,D,20250618,000000,15.94,16.27,15.92,16.14,752834,0
+PFS.US,D,20250620,000000,16.265,16.34,16.08,16.19,1019681,0
+PFS.US,D,20250623,000000,16.13,16.74,16.12,16.7,552291,0
+PFS.US,D,20250624,000000,16.845,17.16,16.845,17.06,946642,0
+PFS.US,D,20250625,000000,17.035,17.035,16.73,16.9,1120790,0
+PFS.US,D,20250626,000000,17.08,17.915,17.03,17.89,859859,0
+PFS.US,D,20250627,000000,17.92,18.0035,17.58,17.71,1659336,0
+PFS.US,D,20250630,000000,17.845,17.94,17.52,17.53,704734,0
+PFS.US,D,20250701,000000,17.44,18.34,17.4,18.09,728176,0
+PFS.US,D,20250702,000000,18.14,18.57,18.11,18.51,609567,0
+PFS.US,D,20250703,000000,18.58,18.93,18.495,18.86,358201,0
+PFS.US,D,20250707,000000,18.7266,18.96,18.4966,18.58,583283,0
+PFS.US,D,20250708,000000,18.63,19.025,18.605,18.73,456734,0
+PFS.US,D,20250709,000000,18.765,18.92,18.56,18.74,392619,0
+PFS.US,D,20250710,000000,18.5265,18.9263,18.5265,18.79,483630,0
+PFS.US,D,20250711,000000,18.58,18.715,18.45,18.54,787848,0
+PFS.US,D,20250714,000000,18.49,18.81,18.43,18.78,497940,0
+PFS.US,D,20250715,000000,18.7,18.74,18.17,18.19,638230,0
+PFS.US,D,20250716,000000,18.36,18.41,17.9,18.33,682219,0
+PFS.US,D,20250717,000000,18.32,18.71,18.29,18.62,1114872,0
+PFS.US,D,20250718,000000,18.64,18.78,18.48,18.63,717004,0
+PFS.US,D,20250721,000000,18.65,18.82,18.4,18.4,517487,0
+PFS.US,D,20250722,000000,18.32,18.58,18.31,18.31,666707,0
+PFS.US,D,20250723,000000,18.475,18.54,18.09,18.27,506832,0
+PFS.US,D,20250724,000000,18.51,18.65,18.09,18.35,766500,0
+PFS.US,D,20250725,000000,18.52,19.15,18.38,19.04,822925,0
+PFS.US,D,20250728,000000,19.06,19.43,18.97,19.28,725923,0
+PFS.US,D,20250729,000000,19.425,19.48,18.92,18.97,493683,0
+PFS.US,D,20250730,000000,19.05,19.12,18.3,18.45,523241,0
+PFS.US,D,20250731,000000,18.385,18.43,18.14,18.22,690307,0
+PFS.US,D,20250801,000000,17.97,18.1,17.61,18.02,722850,0
+PFS.US,D,20250804,000000,18.08,18.215,17.95,18.15,528299,0
+PFS.US,D,20250805,000000,18.2158,18.31,17.98,18.24,881418,0
+PFS.US,D,20250806,000000,18.24,18.2979,18.05,18.06,544664,0
+PFS.US,D,20250807,000000,18.255,18.255,17.8,17.9,469277,0
+PFS.US,D,20250808,000000,18.07,18.3,17.86,18.2,472729,0
+PFS.US,D,20250811,000000,18.23,18.325,18,18.12,554952,0
+PFS.US,D,20250812,000000,18.31,18.9,18.275,18.82,624859,0
+PFS.US,D,20250813,000000,18.99,19.38,18.93,19.31,621178,0
+PFS.US,D,20250814,000000,19.08,19.28,18.9,19.27,835277,0
+PFS.US,D,20250815,000000,19.0801,19.11,18.76,18.76,720510,0
+PFS.US,D,20250818,000000,18.82,18.91,18.56,18.67,422781,0
+PFS.US,D,20250819,000000,18.625,18.9,18.625,18.76,345905,0
+PFS.US,D,20250820,000000,18.74,18.915,18.73,18.89,461788,0
+PFS.US,D,20250821,000000,18.92,18.92,18.71,18.8,365462,0
+PFS.US,D,20250822,000000,18.85,19.865,18.85,19.76,822808,0
+PFS.US,D,20250825,000000,19.74,19.82,19.66,19.7,498406,0
+PFS.US,D,20250826,000000,19.68,20.01,19.55,19.88,686377,0
+PFS.US,D,20250827,000000,19.78,20.04,19.77,19.87,418384,0
+PFS.US,D,20250828,000000,19.87,19.97,19.77,19.9,542586,0
+PFS.US,D,20250829,000000,19.98,20.09,19.79,19.84,514426,0
+PFS.US,D,20250902,000000,19.645,19.87,19.46,19.83,461293,0
+PFS.US,D,20250903,000000,19.75,20.09,19.7,19.85,534169,0
+PFS.US,D,20250904,000000,19.935,20.14,19.82,20.12,387143,0
+PFS.US,D,20250905,000000,20.19,20.42,19.84,20,343021,0
+PFS.US,D,20250908,000000,19.945,20,19.68,19.9,437452,0
+PFS.US,D,20250909,000000,19.92,19.94,19.68,19.75,547246,0
+PFS.US,D,20250910,000000,19.755,19.92,19.66,19.85,510641,0
+PFS.US,D,20250911,000000,19.835,20.05,19.72,20,484117,0
+PFS.US,D,20250912,000000,19.92,20.02,19.76,19.82,470549,0
+PFS.US,D,20250915,000000,19.875,19.95,19.535,19.57,423363,0
+PFS.US,D,20250916,000000,19.51,19.71,19.36,19.62,681182,0
+PFS.US,D,20250917,000000,19.68,20.28,19.64,19.73,787836,0
+PFS.US,D,20250918,000000,19.82,20.35,19.74,20.32,742614,0
+PFS.US,D,20250919,000000,20.22,20.3,19.79,19.9,1984581,0
+PFS.US,D,20250922,000000,19.81,19.94,19.55,19.75,512559,0
+PFS.US,D,20250923,000000,19.86,20.12,19.62,19.63,603936,0
+PFS.US,D,20250924,000000,19.655,19.835,19.49,19.56,403353,0
+PFS.US,D,20250925,000000,19.5,19.63,19.4,19.54,383517,0
+PFS.US,D,20250926,000000,19.605,19.78,19.51,19.61,440135,0
+PFS.US,D,20250929,000000,19.62,19.63,19.28,19.37,743773,0
+PFS.US,D,20250930,000000,19.35,19.47,19.005,19.28,524575,0
+PFS.US,D,20251001,000000,19.18,19.37,18.97,19.36,520461,0
+PFS.US,D,20251002,000000,19.41,19.55,19.29,19.48,575141,0
+PFS.US,D,20251003,000000,19.56,19.88,19.555,19.69,716653,0
+PFS.US,D,20251006,000000,19.72,20.29,19.72,20.03,711432,0
+PFS.US,D,20251007,000000,20.015,20.23,19.58,19.65,770774,0
+PFS.US,D,20251008,000000,19.75,19.75,19.325,19.37,471460,0
+PFS.US,D,20251009,000000,19.375,19.375,19.03,19.23,385531,0
+PFS.US,D,20251010,000000,19.31,19.46,18.425,18.47,670386,0
+PFS.US,D,20251013,000000,18.755,18.955,18.54,18.89,598052,0
+PFS.US,D,20251014,000000,18.835,19.6,18.75,19.47,646075,0
+PFS.US,D,20251015,000000,19.6165,19.6165,18.98,19.13,539932,0
+PFS.US,D,20251016,000000,19.075,19.08,17.69,17.88,775539,0
+PFS.US,D,20251017,000000,18.02,18.29,17.83,18.26,789218,0
+PFS.US,D,20251020,000000,18.344,18.69,18.2,18.62,549067,0
+PFS.US,D,20251021,000000,18.3824,18.78,18.3824,18.68,464194,0
+PFS.US,D,20251022,000000,18.76,18.98,18.66,18.82,463250,0
+PFS.US,D,20251023,000000,18.68,18.74,18.36,18.52,486216,0
+PFS.US,D,20251024,000000,18.74,19.055,18.74,18.99,358482,0
+PFS.US,D,20251027,000000,19.05,19.13,18.84,18.99,462141,0
+PFS.US,D,20251028,000000,18.745,18.96,18.66,18.91,470224,0
+PFS.US,D,20251029,000000,18.73,19.01,18.32,18.56,814835,0
+PFS.US,D,20251030,000000,18.45,18.825,18.08,18.49,932014,0
+PFS.US,D,20251031,000000,18.375,18.44,18.14,18.29,756797,0
+PFS.US,D,20251103,000000,18.235,18.44,17.97,18.44,669639,0
+PFS.US,D,20251104,000000,18.33,18.41,18.07,18.29,848868,0
+PFS.US,D,20251105,000000,18.37,18.68,18.28,18.49,795222,0
+PFS.US,D,20251106,000000,18.435,18.475,18.24,18.3,665582,0
+PFS.US,D,20251107,000000,18.2,18.69,18.1475,18.67,628386,0
+PFS.US,D,20251110,000000,18.84,18.84,18.54,18.62,773887,0
+PFS.US,D,20251111,000000,18.73,19.03,18.59,18.86,727209,0
+PFS.US,D,20251112,000000,18.97,19.24,18.79,18.79,814490,0
+PFS.US,D,20251113,000000,18.77,19.03,18.615,18.75,951879,0
+PFS.US,D,20251114,000000,18.41,18.58,18.15,18.54,578005,0
+PFS.US,D,20251117,000000,18.545,18.545,17.705,17.77,894759,0
+PFS.US,D,20251118,000000,17.72,18.1,17.72,18.01,698666,0
+PFS.US,D,20251119,000000,18.09,18.23,17.93,18.13,702276,0
+PFS.US,D,20251120,000000,18.245,18.575,18.06,18.06,763004,0
+PFS.US,D,20251121,000000,18.175,19.015,18.155,18.88,992628,0
+PFS.US,D,20251124,000000,18.78,18.92,18.605,18.79,1495678,0
+PFS.US,D,20251125,000000,18.845,19.655,18.845,19.45,1602050,0
+PFS.US,D,20251126,000000,19.42,19.515,19.25,19.25,1424795,0
+PFS.US,D,20251128,000000,19.28,19.3799,19.085,19.18,546356,0
+PFS.US,D,20251201,000000,19.13,19.48,19.115,19.43,708585,0
+PFS.US,D,20251202,000000,19.52,19.595,19.35,19.47,1261902,0
+PFS.US,D,20251203,000000,19.58,19.96,19.51,19.96,656182,0
+PFS.US,D,20251204,000000,19.9,20.13,19.9,20.03,459697,0
+PFS.US,D,20251205,000000,19.965,20.11,19.9,20.02,741443,0
+PFS.US,D,20251208,000000,20.095,20.31,19.995,20.01,706772,0
+PFS.US,D,20251209,000000,20.02,20.345,20.02,20.21,634840,0
+PFS.US,D,20251210,000000,20.16,21.001,20.14,20.68,1587274,0
+PFS.US,D,20251211,000000,20.57,21.09,20.51,20.85,1082347,0
+PFS.US,D,20251212,000000,20.915,21.02,20.73,21.02,1184831,0
+PFS.US,D,20251215,000000,21.15,21.29,20.97,21.05,1548106,0
+PFS.US,D,20251216,000000,21.08,21.19,20.78,20.84,902196,0
+PFS.US,D,20251217,000000,20.82,21.155,20.57,20.93,949284,0
+PFS.US,D,20251218,000000,21.04,21.25,20.94,21.19,915184,0
+PFS.US,D,20251219,000000,21.17,21.22,20.74,20.91,1638410,0
+PFS.US,D,20251222,000000,21.03,21.08,20.615,20.7,581242,0
+PFS.US,D,20251223,000000,20.72,20.755,20.42,20.45,504307,0
+PFS.US,D,20251224,000000,20.49,20.5025,20.37,20.49,326014,0
+PFS.US,D,20251226,000000,20.45,20.49,20.25,20.36,398239,0
+PFS.US,D,20251229,000000,20.45,20.46,20.1901,20.25,515324,0
+PFS.US,D,20251230,000000,20.151,20.25,19.87,19.89,458706,0
+PFS.US,D,20251231,000000,19.95,19.96,19.665,19.75,595242,0
+PFS.US,D,20260102,000000,19.75,19.8684,19.465,19.75,756746,0
+PFS.US,D,20260105,000000,19.76,20.5,19.66,20.15,1186339,0
+PFS.US,D,20260106,000000,20.14,20.275,19.94,20.17,724777,0
+PFS.US,D,20260107,000000,20.12,20.13,19.77,20.02,772038,0
+PFS.US,D,20260108,000000,19.86,20.54,19.86,20.38,921057,0
+PFS.US,D,20260109,000000,20.53,20.57,20,20.09,700085,0
+PFS.US,D,20260112,000000,19.95,19.99,19.715,19.75,748765,0
+PFS.US,D,20260113,000000,19.7675,19.87,19.595,19.73,674339,0
+PFS.US,D,20260114,000000,19.595,19.895,19.46,19.85,842056,0
+PFS.US,D,20260115,000000,19.925,20.3555,19.83,20.29,752900,0
+PFS.US,D,20260116,000000,20.25,20.32,20.08,20.15,1009452,0
+PFS.US,D,20260120,000000,19.84,20.06,19.8,19.86,932630,0
+PFS.US,D,20260121,000000,19.935,21.2,19.935,21.19,1439990,0
+PFS.US,D,20260122,000000,21.19,21.71,21.18,21.31,994464,0
+PFS.US,D,20260123,000000,21.125,21.28,20.48,20.59,778421,0
+PFS.US,D,20260126,000000,20.565,20.76,20.284,20.59,642308,0
+PFS.US,D,20260127,000000,20.805,21.12,20.73,20.83,1079951,0
+PFS.US,D,20260128,000000,21.325,22.46,21.24,22.22,1746402,0
+PFS.US,D,20260129,000000,22.17,22.37,21.7,22.22,1567119,0
+PFS.US,D,20260130,000000,22.13,22.35,21.92,22.14,1582271,0
+PFS.US,D,20260202,000000,22.03,22.97,22.03,22.7,1068023,0
+PFS.US,D,20260203,000000,22.46,23.355,22.39,22.98,1056322,0
+PFS.US,D,20260204,000000,23.02,23.71,22.91,23.3,986111,0
+PFS.US,D,20260205,000000,23.285,23.65,23.245,23.56,983159,0
+PFS.US,D,20260206,000000,23.65,23.97,23.51,23.79,1780756,0
+PFS.US,D,20260209,000000,23.73,23.9789,23.27,23.65,541596,0
+PFS.US,D,20260210,000000,23.72,23.88,23.205,23.4,882969,0
+PFS.US,D,20260211,000000,23.26,23.66,23.04,23.25,644208,0
+PFS.US,D,20260212,000000,23.49,23.61,22.58,22.98,653121,0
+PFS.US,D,20260213,000000,22.6,23.095,22.5,22.96,403834,0
+PFS.US,D,20260217,000000,23.07,23.25,22.87,23.08,558302,0
+PFS.US,D,20260218,000000,23.3,23.41,22.79,22.97,580664,0
diff --git a/daily/us/nyse stocks/2/pine.us.txt b/daily/us/nyse stocks/2/pine.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..523a6b318044b30fbb6f5b3ec9df1e433696a2ef
--- /dev/null
+++ b/daily/us/nyse stocks/2/pine.us.txt	
@@ -0,0 +1,1567 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PINE.US,D,20191122,000000,15.5907,15.6624,15.1391,15.5907,1830245.8227822,0
+PINE.US,D,20191125,000000,15.5477,15.5477,15.0645,15.3017,379580.61909528,0
+PINE.US,D,20191126,000000,15.2865,15.605,15.1391,15.4242,222750.87493776,0
+PINE.US,D,20191127,000000,15.409,15.475,15.2711,15.4023,112896.26015685,0
+PINE.US,D,20191129,000000,15.3831,15.4166,15.3438,15.4023,6843.1794764088,0
+PINE.US,D,20191202,000000,15.3831,15.5658,15.1631,15.5247,75054.428819766,0
+PINE.US,D,20191203,000000,15.4328,15.6624,15.2204,15.5725,42691.740115234,0
+PINE.US,D,20191204,000000,15.5477,15.5477,15.2281,15.4242,60468.119121693,0
+PINE.US,D,20191205,000000,15.3936,15.4281,15.318,15.3438,78759.80093583,0
+PINE.US,D,20191206,000000,15.3438,15.4242,15.1143,15.3017,84654.948674786,0
+PINE.US,D,20191209,000000,15.3017,15.3428,15.1391,15.2616,47355.59635836,0
+PINE.US,D,20191210,000000,15.1391,15.406,15.1296,15.3094,105175.07995336,0
+PINE.US,D,20191211,000000,15.3438,15.3438,15.1391,15.2616,64895.751359676,0
+PINE.US,D,20191212,000000,15.2204,15.4242,15.0157,15.4023,57315.678415897,0
+PINE.US,D,20191213,000000,15.4587,15.5477,15.3438,15.4683,53376.172772612,0
+PINE.US,D,20191216,000000,15.5812,15.5812,15.3678,15.5477,43451.628839741,0
+PINE.US,D,20191217,000000,15.5907,15.5907,15.2128,15.3438,79799.813701834,0
+PINE.US,D,20191218,000000,15.3831,15.5151,15.3438,15.5151,29418.250551937,0
+PINE.US,D,20191219,000000,15.5133,15.6366,15.5133,15.6117,61130.800622846,0
+PINE.US,D,20191220,000000,15.5983,15.5983,15.473,15.5552,39793.292476915,0
+PINE.US,D,20191223,000000,15.5552,15.5782,15.5133,15.5227,45931.980893738,0
+PINE.US,D,20191224,000000,15.5133,15.6778,15.5133,15.5552,10277.834701623,0
+PINE.US,D,20191226,000000,15.4224,15.5888,15.4224,15.5552,13052.944142569,0
+PINE.US,D,20191227,000000,15.5552,15.6366,15.2262,15.473,32419.131608416,0
+PINE.US,D,20191230,000000,15.473,15.6624,15.473,15.5552,10419.987200293,0
+PINE.US,D,20191231,000000,15.5964,15.6874,15.5133,15.6615,32281.160065589,0
+PINE.US,D,20200102,000000,15.7199,15.7199,15.604,15.6701,14547.635856523,0
+PINE.US,D,20200103,000000,15.6701,15.6701,15.5552,15.5552,24059.310399874,0
+PINE.US,D,20200106,000000,15.4309,15.6701,15.4309,15.5552,66659.069486557,0
+PINE.US,D,20200107,000000,15.5983,15.6472,15.5552,15.604,18409.793816708,0
+PINE.US,D,20200108,000000,15.6357,15.6366,15.5552,15.6366,28554.883170309,0
+PINE.US,D,20200109,000000,15.6107,15.8012,15.5552,15.7926,85725.273370654,0
+PINE.US,D,20200110,000000,15.8261,15.9093,15.6615,15.7601,109293.32145895,0
+PINE.US,D,20200113,000000,15.8012,15.9093,15.6548,15.8844,180625.65433928,0
+PINE.US,D,20200114,000000,15.7601,15.8471,15.7199,15.7782,100821.6596816,0
+PINE.US,D,20200115,000000,15.8012,15.8442,15.2262,15.8012,106466.99530893,0
+PINE.US,D,20200116,000000,15.9093,15.9093,15.6949,15.8261,32655.355613558,0
+PINE.US,D,20200117,000000,15.7351,15.8442,15.7199,15.8194,122098.5439678,0
+PINE.US,D,20200121,000000,15.8012,15.8012,15.6117,15.7199,57352.261779525,0
+PINE.US,D,20200122,000000,15.6787,15.7199,15.604,15.7122,43957.524496773,0
+PINE.US,D,20200123,000000,15.7122,15.7562,15.6366,15.7199,32823.639086247,0
+PINE.US,D,20200124,000000,15.629,15.629,15.4357,15.5792,12701.743851736,0
+PINE.US,D,20200127,000000,15.3563,15.7199,15.3563,15.65,25408.713898277,0
+PINE.US,D,20200128,000000,15.6778,15.7199,15.608,15.7036,117028.08976892,0
+PINE.US,D,20200129,000000,15.6778,15.7036,15.6213,15.6949,58473.803184472,0
+PINE.US,D,20200130,000000,15.5418,15.6548,15.4567,15.5983,28288.347235303,0
+PINE.US,D,20200131,000000,15.5983,15.6548,15.5227,15.6548,38078.055342229,0
+PINE.US,D,20200203,000000,15.7036,15.7199,15.4309,15.6778,92083.461969248,0
+PINE.US,D,20200204,000000,15.6778,15.8012,15.6452,15.7199,118348.22657642,0
+PINE.US,D,20200205,000000,15.6701,15.7199,15.4472,15.6366,24671.820430908,0
+PINE.US,D,20200206,000000,15.6366,15.8261,15.6366,15.7696,68445.382870578,0
+PINE.US,D,20200207,000000,15.5639,15.8012,15.5639,15.7036,58844.863015558,0
+PINE.US,D,20200210,000000,15.7036,15.7533,15.6548,15.7533,32601.003187596,0
+PINE.US,D,20200211,000000,15.7696,16.3254,15.6548,15.9246,121345.97191603,0
+PINE.US,D,20200212,000000,15.9246,16.0078,15.8442,15.9542,28012.40414965,0
+PINE.US,D,20200213,000000,15.9666,16.0078,15.784,15.8308,20760.536239565,0
+PINE.US,D,20200214,000000,15.8098,16.0901,15.6949,16.0901,52278.671863765,0
+PINE.US,D,20200218,000000,16.1313,16.3169,15.9256,16.0337,39050.12757578,0
+PINE.US,D,20200219,000000,16.0078,16.0499,15.9246,16.0318,33338.941893926,0
+PINE.US,D,20200220,000000,16.0413,16.1772,15.7533,15.8672,48194.923243888,0
+PINE.US,D,20200221,000000,15.9093,16.1313,15.8758,16.1313,28059.439902887,0
+PINE.US,D,20200224,000000,16.0901,16.0901,15.5458,15.5888,35704.317662234,0
+PINE.US,D,20200225,000000,15.4309,15.6778,15.4309,15.6778,46175.521571608,0
+PINE.US,D,20200226,000000,15.5133,15.6653,15.5133,15.5381,35780.620106373,0
+PINE.US,D,20200227,000000,15.4166,15.473,15.1152,15.407,63687.455120981,0
+PINE.US,D,20200228,000000,15.2109,15.2989,14.4149,15.144,149423.18088125,0
+PINE.US,D,20200302,000000,15.0942,15.1401,14.4694,14.8798,68170.485023886,0
+PINE.US,D,20200303,000000,14.7986,14.8798,14.0226,14.0743,53946.873245213,0
+PINE.US,D,20200304,000000,14.0743,14.7487,13.9968,14.4436,57033.463896479,0
+PINE.US,D,20200305,000000,14.3125,14.7239,14.1977,14.7239,111105.76581699,0
+PINE.US,D,20200306,000000,14.3125,14.6091,14.2121,14.4436,85430.515983706,0
+PINE.US,D,20200309,000000,14.3212,14.3212,12.9626,13.7117,61588.615287679,0
+PINE.US,D,20200310,000000,13.8026,14.0169,13.7777,13.926,70750.13477916,0
+PINE.US,D,20200311,000000,13.8255,13.9088,12.7636,12.9626,76688.137315509,0
+PINE.US,D,20200312,000000,12.5503,12.5503,10.8224,11.0845,90684.932239687,0
+PINE.US,D,20200313,000000,11.1277,11.3917,10.6989,10.8875,70888.106321987,0
+PINE.US,D,20200316,000000,10.4761,10.4761,6.99572,7.25068,150585.48660566,0
+PINE.US,D,20200317,000000,7.24246,8.17315,7.21787,7.62112,79152.810785094,0
+PINE.US,D,20200318,000000,7.20956,7.23432,6.38649,6.45249,115492.63373551,0
+PINE.US,D,20200319,000000,6.64681,8.14148,6.53257,7.93866,95105.247804943,0
+PINE.US,D,20200320,000000,8.02324,10.4215,8.02324,10.2532,200586.58277383,0
+PINE.US,D,20200323,000000,10.1507,10.3718,9.21416,9.90582,115315.98835112,0
+PINE.US,D,20200324,000000,10.1001,11.0721,9.88197,10.7516,56335.24427066,0
+PINE.US,D,20200325,000000,10.6072,12.6603,10.5622,10.5986,107364.85557626,0
+PINE.US,D,20200326,000000,11.0204,11.1468,10.0503,10.0838,104491.493673,0
+PINE.US,D,20200327,000000,9.22277,11.2586,8.90992,10.4646,127056.11235891,0
+PINE.US,D,20200330,000000,10.7851,11.85,10.0091,10.1594,43514.34317739,0
+PINE.US,D,20200331,000000,10.0091,10.8358,9.94899,10.3966,56292.389473266,0
+PINE.US,D,20200401,000000,10.1766,10.6751,9.64946,9.94899,47484.160750538,0
+PINE.US,D,20200402,000000,10.1269,10.6463,9.99097,9.99097,15035.762451221,0
+PINE.US,D,20200403,000000,10.1364,10.6512,9.22277,9.66286,65338.932679058,0
+PINE.US,D,20200406,000000,9.5184,10.2215,8.99584,9.07037,81831.758241644,0
+PINE.US,D,20200407,000000,8.16722,8.85138,7.13645,7.40682,518338.18162045,0
+PINE.US,D,20200408,000000,7.7699,9.20555,7.7699,8.59813,115666.14340299,0
+PINE.US,D,20200409,000000,8.79981,9.40933,8.42793,9.10319,107777.72496577,0
+PINE.US,D,20200413,000000,8.99584,9.34619,8.83453,9.17111,106291.39516351,0
+PINE.US,D,20200414,000000,9.28209,9.68678,9.12232,9.3835,75960.650998786,0
+PINE.US,D,20200415,000000,9.13858,9.45143,8.71351,9.06281,124433.60780625,0
+PINE.US,D,20200416,000000,9.39115,9.50214,8.78317,9.01096,48682.004599625,0
+PINE.US,D,20200417,000000,9.23999,9.42942,8.86716,8.98646,85035.415656521,0
+PINE.US,D,20200420,000000,8.8088,9.12232,8.72461,8.82545,75132.821741827,0
+PINE.US,D,20200421,000000,8.74096,9.06185,8.40335,8.56321,123348.64976493,0
+PINE.US,D,20200422,000000,8.64022,9.02884,8.44563,8.58914,65930.537930876,0
+PINE.US,D,20200423,000000,8.60578,9.28879,8.60128,9.20555,63800.340928749,0
+PINE.US,D,20200424,000000,9.13858,9.45047,9.12997,9.20555,77061.287624517,0
+PINE.US,D,20200427,000000,9.28879,10.0771,9.28209,9.79869,41511.665328483,0
+PINE.US,D,20200428,000000,10.059,10.9793,9.84753,10.4714,113193.10802172,0
+PINE.US,D,20200429,000000,11.1468,12.2728,11.0261,11.7322,95779.426934664,0
+PINE.US,D,20200430,000000,11.9332,11.9332,10.3795,10.9381,90858.441907181,0
+PINE.US,D,20200501,000000,10.9621,10.9793,10.2627,10.2781,42878.837889219,0
+PINE.US,D,20200504,000000,10.144,10.3698,10.0322,10.0503,35133.617189632,0
+PINE.US,D,20200505,000000,9.92504,10.4091,9.55092,9.63608,40562.58835207,0
+PINE.US,D,20200506,000000,9.88955,10.8942,9.81404,10.413,54734.983421663,0
+PINE.US,D,20200507,000000,10.6493,11.1391,10.6157,10.7928,27070.643845961,0
+PINE.US,D,20200508,000000,10.9793,11.6653,10.9793,11.2912,54453.814141205,0
+PINE.US,D,20200511,000000,11.4261,11.6653,11.0721,11.183,44971.406288757,0
+PINE.US,D,20200512,000000,11.5017,11.5017,9.90582,10.1364,93838.418184444,0
+PINE.US,D,20200513,000000,10.3536,10.6617,9.00244,9.04492,74188.970960218,0
+PINE.US,D,20200514,000000,8.96092,9.3835,8.73274,9.26486,98962.179570324,0
+PINE.US,D,20200515,000000,9.07037,10.4694,9.07037,9.74608,80202.230701745,0
+PINE.US,D,20200518,000000,10.2274,10.3527,9.88197,9.94899,74675.007076992,0
+PINE.US,D,20200519,000000,9.76239,10.3039,9.73075,10.2187,80116.521106958,0
+PINE.US,D,20200520,000000,10.2187,10.4999,8.89319,10.1221,76485.360957112,0
+PINE.US,D,20200521,000000,9.72123,10.1364,9.67913,9.68678,60860.083731997,0
+PINE.US,D,20200522,000000,9.63608,10.0771,9.31557,10.0417,37808.38369034,0
+PINE.US,D,20200526,000000,10.4311,10.6052,9.96416,9.96416,41583.786816778,0
+PINE.US,D,20200527,000000,10.1364,10.144,9.67721,9.99097,63835.879053415,0
+PINE.US,D,20200528,000000,10.3631,10.5574,9.88955,10.1269,50149.520100598,0
+PINE.US,D,20200529,000000,10.1364,10.6962,9.83791,10.4473,56687.48980045,0
+PINE.US,D,20200601,000000,10.2694,10.9247,10.2349,10.6072,45612.137771732,0
+PINE.US,D,20200602,000000,10.8358,12.5932,10.8157,12.0441,62158.270521319,0
+PINE.US,D,20200603,000000,12.6517,12.8277,12.0518,12.6259,74457.597373146,0
+PINE.US,D,20200604,000000,13.883,14.4924,11.85,12.0011,88155.453954531,0
+PINE.US,D,20200605,000000,13.1835,13.4468,12.4403,12.6688,57989.857545618,0
+PINE.US,D,20200608,000000,13.1577,13.2592,12.753,12.753,73199.129664332,0
+PINE.US,D,20200609,000000,12.7368,12.9644,12.423,12.6842,62725.835277038,0
+PINE.US,D,20200610,000000,12.9396,13.1252,11.8327,12.5493,114261.34223966,0
+PINE.US,D,20200611,000000,12.5493,12.71,11.7332,12.0691,122537.54433134,0
+PINE.US,D,20200612,000000,12.3081,14.0666,12.2661,13.7557,56001.813042161,0
+PINE.US,D,20200615,000000,13.9011,14.6694,13.6016,13.8322,109851.47906402,0
+PINE.US,D,20200616,000000,14.3393,15.3334,14.1413,14.3547,108294.07301242,0
+PINE.US,D,20200617,000000,14.8779,14.8779,14.1489,14.3642,142194.30822829,0
+PINE.US,D,20200618,000000,14.4837,14.5517,14.1336,14.5517,144872.21044588,0
+PINE.US,D,20200619,000000,14.8627,15.4099,13.8083,13.9375,367562.46152391,0
+PINE.US,D,20200622,000000,14.0887,15.0157,13.2755,14.347,142397.08458669,0
+PINE.US,D,20200623,000000,14.8014,14.8014,14.1939,14.4924,188541.24898948,0
+PINE.US,D,20200624,000000,14.4761,14.4761,13.0631,13.1472,109059.18793173,0
+PINE.US,D,20200625,000000,13.1559,14.0666,13.1559,14.0666,108185.36816049,0
+PINE.US,D,20200626,000000,13.8773,13.8773,12.3349,12.5406,1036230.0462046,0
+PINE.US,D,20200629,000000,12.8391,14.1757,12.5924,13.6274,94316.092389532,0
+PINE.US,D,20200630,000000,13.4639,13.9289,13.4401,13.9289,89055.404699787,0
+PINE.US,D,20200701,000000,13.9605,13.9786,13.2716,13.5931,52498.172045534,0
+PINE.US,D,20200702,000000,13.6189,13.7041,12.8478,13.0277,44507.320190157,0
+PINE.US,D,20200706,000000,13.1999,13.3194,12.7971,13.1472,104099.5290627,0
+PINE.US,D,20200707,000000,13.019,13.0631,12.29,12.359,77797.135852926,0
+PINE.US,D,20200708,000000,12.2145,12.3215,11.6959,12.0165,69462.400379444,0
+PINE.US,D,20200709,000000,12.0001,12.0001,11.2644,11.4777,71852.861882812,0
+PINE.US,D,20200710,000000,11.4529,11.8557,11.4529,11.76,64648.029725964,0
+PINE.US,D,20200713,000000,11.8633,12.0326,11.6069,11.6222,58283.569693604,0
+PINE.US,D,20200714,000000,11.6069,12.1111,11.5304,12.1111,37215.733199563,0
+PINE.US,D,20200715,000000,12.4546,13.175,12.3349,12.9597,73479.253705829,0
+PINE.US,D,20200716,000000,12.866,12.8995,12.4278,12.6421,48149.977968573,0
+PINE.US,D,20200717,000000,12.6421,12.754,12.3446,12.6096,52913.131912973,0
+PINE.US,D,20200720,000000,12.7617,12.7617,12.4546,12.5473,39079.394266682,0
+PINE.US,D,20200721,000000,12.5924,12.7224,12.0604,12.2221,52712.446032499,0
+PINE.US,D,20200722,000000,12.1034,12.488,12.0776,12.4105,50744.261069298,0
+PINE.US,D,20200723,000000,12.4192,13.5682,12.4192,12.6603,59041.367940191,0
+PINE.US,D,20200724,000000,12.4785,12.5694,12.0001,12.5053,97107.925653851,0
+PINE.US,D,20200727,000000,12.5235,12.5235,12.1034,12.3675,52925.674780504,0
+PINE.US,D,20200728,000000,12.29,12.5924,12.2661,12.5406,33500.953932852,0
+PINE.US,D,20200729,000000,12.5731,12.7014,12.4363,12.6603,48821.021381412,0
+PINE.US,D,20200730,000000,12.5731,12.9348,12.4363,12.7798,35019.686142905,0
+PINE.US,D,20200731,000000,12.6603,12.7617,11.5074,12.0259,102284.99422673,0
+PINE.US,D,20200803,000000,11.8882,12.6326,11.7179,12.556,65753.892546498,0
+PINE.US,D,20200804,000000,12.556,12.8391,12.556,12.6688,30284.753650446,0
+PINE.US,D,20200805,000000,12.7454,12.7454,12.0776,12.6517,48377.840062029,0
+PINE.US,D,20200806,000000,12.6517,12.6775,12.4641,12.6775,8924.2502473772,0
+PINE.US,D,20200807,000000,12.6938,13.1817,12.6249,13.0535,30537.701478962,0
+PINE.US,D,20200810,000000,13.1472,13.5586,13.0966,13.1405,47731.88238425,0
+PINE.US,D,20200811,000000,13.1224,13.3529,12.4641,12.5235,52268.219474157,0
+PINE.US,D,20200812,000000,12.5406,12.6603,12.3264,12.3771,25330.320976217,0
+PINE.US,D,20200813,000000,12.4363,12.6096,12.3349,12.4039,19252.256419119,0
+PINE.US,D,20200814,000000,12.3349,12.4641,12.0776,12.2756,27029.87952649,0
+PINE.US,D,20200817,000000,12.3349,12.9386,12.3349,12.9167,64812.132242811,0
+PINE.US,D,20200818,000000,12.9071,13.0277,12.6326,12.7014,39602.013747087,0
+PINE.US,D,20200819,000000,12.711,12.955,12.6249,12.7378,33851.108984723,0
+PINE.US,D,20200820,000000,12.5647,12.8995,12.359,12.5828,47985.875451726,0
+PINE.US,D,20200821,000000,12.3771,12.4249,11.5208,12.3349,141141.75259476,0
+PINE.US,D,20200824,000000,12.2393,12.3771,11.8041,12.2996,80318.252226394,0
+PINE.US,D,20200825,000000,12.3168,12.5647,12.1379,12.4738,43667.99330463,0
+PINE.US,D,20200826,000000,12.5722,12.5722,11.3927,11.5208,155386.26915265,0
+PINE.US,D,20200827,000000,11.9753,12.3723,11.7773,11.8461,87698.684528658,0
+PINE.US,D,20200828,000000,11.9915,12.1627,11.893,12.1627,37107.028347639,0
+PINE.US,D,20200831,000000,12.359,12.8066,12.0441,12.4278,57602.073891159,0
+PINE.US,D,20200901,000000,12.2833,12.5647,12.2393,12.488,33306.539486142,0
+PINE.US,D,20200902,000000,12.4785,12.6326,12.2489,12.556,45710.390234047,0
+PINE.US,D,20200903,000000,12.556,12.7971,12.0518,12.1887,51568.954609376,0
+PINE.US,D,20200904,000000,12.5138,12.6688,11.8977,12.0259,54551.02136456,0
+PINE.US,D,20200908,000000,12.1887,12.1887,11.76,11.915,67647.865543483,0
+PINE.US,D,20200909,000000,11.9475,12.8995,11.9475,12.6842,83159.21172187,0
+PINE.US,D,20200910,000000,12.8478,13.6542,12.8478,13.4217,66545.13843983,0
+PINE.US,D,20200911,000000,13.5682,13.5682,12.4363,12.7454,52560.886383183,0
+PINE.US,D,20200914,000000,13.22,14.3728,13.22,13.7232,113967.63009168,0
+PINE.US,D,20200915,000000,13.7041,14.3029,13.6428,14.2235,48110.258888062,0
+PINE.US,D,20200916,000000,14.4627,14.5537,14.1987,14.2513,40142.402289825,0
+PINE.US,D,20200917,000000,14.0198,14.4751,13.7834,14.1527,23727.969649298,0
+PINE.US,D,20200918,000000,14.3393,14.743,14.1098,14.743,104962.89644432,0
+PINE.US,D,20200921,000000,14.5239,14.5239,13.7949,13.9068,89047.042788101,0
+PINE.US,D,20200922,000000,13.9968,14.435,13.7844,14.3919,51130.999484797,0
+PINE.US,D,20200923,000000,14.3728,14.5909,14.1709,14.3306,149181.7306813,0
+PINE.US,D,20200924,000000,14.3919,14.3919,13.2036,13.4227,51459.204518491,0
+PINE.US,D,20200925,000000,13.2391,14.1709,13.2391,13.7232,53647.934902422,0
+PINE.US,D,20200928,000000,13.6428,14.2149,13.4324,14.0293,64116.003094913,0
+PINE.US,D,20200929,000000,14.0293,14.1279,13.6428,13.6964,22467.411462565,0
+PINE.US,D,20200930,000000,13.9068,14.0054,13.1329,13.6868,72176.885960662,0
+PINE.US,D,20201001,000000,13.6868,14.1987,13.5902,14.082,32770.331899246,0
+PINE.US,D,20201002,000000,13.7318,14.082,13.6964,14.0293,56565.196842037,0
+PINE.US,D,20201005,000000,14.2761,14.435,13.6525,13.7404,31004.923294442,0
+PINE.US,D,20201006,000000,13.7653,13.7653,13.2113,13.3519,32689.848499265,0
+PINE.US,D,20201007,000000,13.3348,13.8189,13.3348,13.6783,96257.101139753,0
+PINE.US,D,20201008,000000,13.7653,13.9346,13.6428,13.6783,44749.815629065,0
+PINE.US,D,20201009,000000,13.6609,13.8916,13.6083,13.7318,31956.090748777,0
+PINE.US,D,20201012,000000,13.794,13.8733,13.4056,13.6609,33382.841930281,0
+PINE.US,D,20201013,000000,13.6783,13.7136,12.8507,13.1147,37622.331155316,0
+PINE.US,D,20201014,000000,13.1768,13.2955,12.8086,12.8411,36678.480373707,0
+PINE.US,D,20201015,000000,12.71,13.1683,12.5071,12.8334,60903.98376835,0
+PINE.US,D,20201016,000000,12.7378,12.976,12.3416,12.4039,33029.551161527,0
+PINE.US,D,20201019,000000,12.3942,12.6058,12.2881,12.3235,29731.822240179,0
+PINE.US,D,20201020,000000,12.5071,12.71,12.3416,12.71,19983.923691685,0
+PINE.US,D,20201021,000000,12.8249,12.8861,12.5436,12.8861,13476.265921695,0
+PINE.US,D,20201022,000000,13.2907,14.435,13.2773,13.9968,60621.769248932,0
+PINE.US,D,20201023,000000,13.9499,14.2847,13.1329,13.6083,56843.230405612,0
+PINE.US,D,20201026,000000,13.4227,13.4572,12.9396,13.2391,35853.78683363,0
+PINE.US,D,20201027,000000,13.0975,13.2344,12.446,12.5436,29486.191084388,0
+PINE.US,D,20201028,000000,12.3235,12.6718,12.0232,12.1915,69168.688231458,0
+PINE.US,D,20201029,000000,12.2431,12.5513,12.0585,12.446,28096.023266515,0
+PINE.US,D,20201030,000000,12.4105,12.4747,12.1034,12.2785,28452.44975215,0
+PINE.US,D,20201102,000000,12.4804,12.4804,12.1733,12.3416,36961.740132086,0
+PINE.US,D,20201103,000000,12.4105,13.018,12.2708,12.8086,54059.759052981,0
+PINE.US,D,20201104,000000,12.8153,13.0286,12.5875,12.621,25462.021085279,0
+PINE.US,D,20201105,000000,12.621,13.0439,12.4039,12.4804,47571.960823246,0
+PINE.US,D,20201106,000000,12.5684,12.6163,11.891,12.0068,33032.686878409,0
+PINE.US,D,20201109,000000,13.3434,13.9068,12.9033,12.9741,55136.355182613,0
+PINE.US,D,20201110,000000,13.106,13.5031,13.0267,13.4668,34546.192893659,0
+PINE.US,D,20201111,000000,13.5117,13.5117,12.9827,13.484,34400.904678106,0
+PINE.US,D,20201112,000000,13.2294,13.3586,12.8698,13.1942,26454.998098046,0
+PINE.US,D,20201113,000000,13.1683,13.5117,13.1291,13.5117,91305.804182406,0
+PINE.US,D,20201116,000000,13.6428,13.8887,13.528,13.6428,62837.675845844,0
+PINE.US,D,20201117,000000,13.5117,13.6428,13.4505,13.5902,28120.063762613,0
+PINE.US,D,20201118,000000,13.6428,13.6783,13.3519,13.3711,52656.003128616,0
+PINE.US,D,20201119,000000,13.2907,13.4056,13.1425,13.3807,28006.132715885,0
+PINE.US,D,20201120,000000,13.22,13.6428,13.2036,13.6428,37385.061911213,0
+PINE.US,D,20201123,000000,13.6428,13.7088,13.4668,13.5375,57337.628434074,0
+PINE.US,D,20201124,000000,13.6964,14.2599,13.5988,14.1098,60199.492708765,0
+PINE.US,D,20201125,000000,14.082,14.1709,13.9968,14.1614,27220.113017357,0
+PINE.US,D,20201127,000000,14.0743,14.1115,13.7318,14.0676,20837.883922665,0
+PINE.US,D,20201130,000000,14.0131,14.5574,13.22,14.0906,104613.78663141,0
+PINE.US,D,20201201,000000,14.0906,14.3919,14.0198,14.1374,30824.096954222,0
+PINE.US,D,20201202,000000,14.1374,14.3728,14.058,14.058,32266.526720137,0
+PINE.US,D,20201203,000000,14.0542,14.1001,13.5117,13.5902,53637.482512814,0
+PINE.US,D,20201204,000000,13.6428,13.8112,13.5931,13.794,22148.613579518,0
+PINE.US,D,20201207,000000,14.1098,14.3738,13.7873,13.9968,34112.418724925,0
+PINE.US,D,20201208,000000,14.0198,14.1192,13.1147,13.4936,61753.763043487,0
+PINE.US,D,20201209,000000,13.7136,13.7136,13.3874,13.5548,18790.260798443,0
+PINE.US,D,20201210,000000,13.5643,13.7318,13.2706,13.7041,23979.872238853,0
+PINE.US,D,20201211,000000,13.5519,13.6083,13.3099,13.484,23637.033859708,0
+PINE.US,D,20201214,000000,13.618,13.618,13.2353,13.4046,55465.605455268,0
+PINE.US,D,20201215,000000,13.4572,13.7127,13.3501,13.618,34829.452652038,0
+PINE.US,D,20201216,000000,13.4133,13.484,13.0822,13.3328,68208.113626475,0
+PINE.US,D,20201217,000000,13.3788,13.618,13.3501,13.618,37930.676648755,0
+PINE.US,D,20201218,000000,13.618,13.618,13.3462,13.5921,155746.87659413,0
+PINE.US,D,20201221,000000,13.3501,13.5615,12.5464,12.8076,106845.37181274,0
+PINE.US,D,20201222,000000,12.9128,13.1119,12.2967,12.4584,82762.020916764,0
+PINE.US,D,20201223,000000,12.6354,12.7694,12.4785,12.6641,32623.998444734,0
+PINE.US,D,20201224,000000,12.5464,12.9128,12.5464,12.8861,17025.897432599,0
+PINE.US,D,20201228,000000,12.8507,13.2257,12.6354,13.0113,60044.797342566,0
+PINE.US,D,20201229,000000,12.8411,12.9577,12.645,12.9224,55925.510598023,0
+PINE.US,D,20201230,000000,12.8324,13.02,12.8324,12.9664,45155.368345858,0
+PINE.US,D,20201231,000000,12.9482,13.5117,12.8909,13.3864,58966.110735011,0
+PINE.US,D,20210104,000000,13.3864,13.4936,12.6641,12.7071,35845.424921943,0
+PINE.US,D,20210105,000000,12.6354,13.4409,12.6354,13.3692,37401.785734586,0
+PINE.US,D,20210106,000000,13.5031,14.1451,13.5031,13.7519,43258.259631993,0
+PINE.US,D,20210107,000000,13.7519,13.7892,13.1453,13.2879,30955.797063284,0
+PINE.US,D,20210108,000000,13.3501,13.395,13.0113,13.1539,43101.473787871,0
+PINE.US,D,20210111,000000,13.216,13.3501,12.7885,12.9128,38726.103497929,0
+PINE.US,D,20210112,000000,13.0296,13.1798,12.9119,13.1539,23063.197670225,0
+PINE.US,D,20210113,000000,13.0468,13.5653,13.0468,13.3233,28021.811300296,0
+PINE.US,D,20210114,000000,13.4668,13.4753,13.1808,13.3424,30191.727382934,0
+PINE.US,D,20210115,000000,13.395,13.618,13.2353,13.618,30114.379699834,0
+PINE.US,D,20210119,000000,13.8857,14.0428,13.7078,13.9949,70095.815189694,0
+PINE.US,D,20210120,000000,14.0666,14.2341,13.8924,14.2341,41394.598564871,0
+PINE.US,D,20210121,000000,14.279,14.3919,13.9949,14.2877,46459.826568946,0
+PINE.US,D,20210122,000000,14.1001,14.5115,13.9757,14.5115,40232.292840453,0
+PINE.US,D,20210125,000000,14.2877,14.6818,14.0743,14.4675,62698.659064058,0
+PINE.US,D,20210126,000000,14.6464,14.6464,14.1719,14.4407,32434.810192827,0
+PINE.US,D,20210127,000000,14.3498,14.3498,13.6485,13.8609,43873.905379909,0
+PINE.US,D,20210128,000000,13.8609,14.2341,13.6371,14.1098,40269.921443043,0
+PINE.US,D,20210129,000000,14.1384,14.2082,13.529,13.77,106797.29082054,0
+PINE.US,D,20210201,000000,13.7978,14.0666,13.6639,14.0475,36723.425649021,0
+PINE.US,D,20210202,000000,14.1098,14.3871,14.0284,14.0906,36185.127584206,0
+PINE.US,D,20210203,000000,14.1192,14.2628,13.9566,14.1537,22634.649696294,0
+PINE.US,D,20210204,000000,14.082,14.8329,14.082,14.6637,44895.103844617,0
+PINE.US,D,20210205,000000,14.7353,14.7353,14.4522,14.654,18452.648614101,0
+PINE.US,D,20210208,000000,14.7259,15.1812,14.6014,15.1812,36792.411420435,0
+PINE.US,D,20210209,000000,15.1812,15.7351,15.1812,15.6548,114148.45643191,0
+PINE.US,D,20210210,000000,16.0394,16.0652,15.6022,15.7265,66090.459491878,0
+PINE.US,D,20210211,000000,15.9934,16.9234,15.9867,16.6823,106340.52139466,0
+PINE.US,D,20210212,000000,16.933,17.4142,16.6105,16.9856,132536.30023043,0
+PINE.US,D,20210216,000000,17.8609,18.0255,16.7703,16.9588,86538.469282161,0
+PINE.US,D,20210217,000000,17.1913,17.1989,16.887,16.887,48295.266184126,0
+PINE.US,D,20210218,000000,16.8957,17.2889,16.7081,16.7081,44583.622634296,0
+PINE.US,D,20210219,000000,16.8326,16.8957,16.4853,16.6028,57257.145034092,0
+PINE.US,D,20210222,000000,16.5388,16.6861,16.3512,16.468,90047.336473593,0
+PINE.US,D,20210223,000000,16.2537,16.5025,15.7715,16.3599,78431.595902137,0
+PINE.US,D,20210224,000000,16.4766,16.6967,16.3599,16.4498,120115.72565915,0
+PINE.US,D,20210225,000000,16.5837,16.7579,16.468,16.6105,62990.280734122,0
+PINE.US,D,20210226,000000,16.7359,16.7359,16.2537,16.3599,54321.068793182,0
+PINE.US,D,20210301,000000,16.7894,16.8612,16.2796,16.4135,58878.310662304,0
+PINE.US,D,20210302,000000,16.4766,16.4766,16.1522,16.3159,29772.586559649,0
+PINE.US,D,20210303,000000,16.423,16.4938,16.2078,16.3159,51103.823271816,0
+PINE.US,D,20210304,000000,16.2355,16.4498,16.0605,16.1197,57825.755028771,0
+PINE.US,D,20210305,000000,16.2355,16.2977,15.6194,16.2891,40436.114437812,0
+PINE.US,D,20210308,000000,16.2623,16.4316,16.1552,16.2977,61814.386903214,0
+PINE.US,D,20210309,000000,16.3877,16.4048,16.1274,16.1552,64290.558001368,0
+PINE.US,D,20210310,000000,16.2259,16.3312,16.1112,16.1638,107745.32255799,0
+PINE.US,D,20210311,000000,16.2259,16.3159,16.0298,16.1197,206614.4758608,0
+PINE.US,D,20210312,000000,16.0739,16.3063,15.9887,16.2537,93429.729750769,0
+PINE.US,D,20210315,000000,16.2977,16.3542,16.1589,16.2977,162454.17500563,0
+PINE.US,D,20210316,000000,16.3417,16.3417,16.0298,16.0739,143679.5927916,0
+PINE.US,D,20210317,000000,16.1197,16.1321,15.9867,16.0739,85631.201864181,0
+PINE.US,D,20210318,000000,16.0652,16.1197,15.9867,16.0566,94035.968348037,0
+PINE.US,D,20210319,000000,15.9858,15.9858,15.5763,15.6318,136328.42718025,0
+PINE.US,D,20210322,000000,15.9036,15.9036,15.0885,15.2147,114463.0733591,0
+PINE.US,D,20210323,000000,15.296,15.3046,14.7986,14.9076,81772.179620878,0
+PINE.US,D,20210324,000000,15.0617,15.206,14.943,14.9794,99861.085076618,0
+PINE.US,D,20210325,000000,15.0617,15.0617,14.6081,14.8627,70804.487205122,0
+PINE.US,D,20210326,000000,14.9985,15.1028,14.853,15.0425,106688.58596861,0
+PINE.US,D,20210329,000000,15.0252,15.6949,15.0252,15.5678,89525.76223215,0
+PINE.US,D,20210330,000000,15.5678,15.8404,15.4462,15.6854,69711.167252116,0
+PINE.US,D,20210331,000000,15.7582,15.8959,15.6586,15.7132,92628.031467828,0
+PINE.US,D,20210401,000000,15.8031,16.2652,15.6854,16.1562,79251.06324741,0
+PINE.US,D,20210405,000000,16.2729,16.689,16.1562,16.6354,93292.803446903,0
+PINE.US,D,20210406,000000,16.7081,16.8162,16.5819,16.6011,56851.592317298,0
+PINE.US,D,20210407,000000,16.6985,16.8785,16.4279,16.6182,76753.98737004,0
+PINE.US,D,20210408,000000,16.6546,16.7178,16.4279,16.6718,57765.131169045,0
+PINE.US,D,20210409,000000,16.5283,16.6861,16.4182,16.4995,71483.892529647,0
+PINE.US,D,20210412,000000,16.4814,16.4995,16.1656,16.4995,45282.887499077,0
+PINE.US,D,20210413,000000,16.4011,16.5541,16.2968,16.4814,40490.466863773,0
+PINE.US,D,20210414,000000,16.4088,16.5455,16.2097,16.2192,41434.317645383,0
+PINE.US,D,20210415,000000,16.292,16.4088,16.093,16.3829,38645.620097947,0
+PINE.US,D,20210416,000000,16.3924,16.6172,16.137,16.4651,40567.814546873,0
+PINE.US,D,20210419,000000,16.446,16.4995,16.2097,16.4011,39452.544575691,0
+PINE.US,D,20210420,000000,16.3102,16.491,16.1207,16.2824,34737.471623487,0
+PINE.US,D,20210421,000000,16.3293,16.4651,16.2384,16.3646,42080.275323162,0
+PINE.US,D,20210422,000000,16.6641,17.0497,16.4269,16.6182,90679.706044883,0
+PINE.US,D,20210423,000000,16.7445,16.8803,16.4603,16.5914,45528.518654867,0
+PINE.US,D,20210426,000000,16.5369,16.6135,16.2824,16.2824,59820.070965993,0
+PINE.US,D,20210427,000000,16.2011,16.3178,15.913,16.0394,61060.769612472,0
+PINE.US,D,20210428,000000,16.0394,16.2824,15.9858,16.2384,54739.164377506,0
+PINE.US,D,20210429,000000,16.3829,16.5044,16.3197,16.4182,147719.44137512,0
+PINE.US,D,20210430,000000,16.4728,16.5819,16.4011,16.4814,102425.05624748,0
+PINE.US,D,20210503,000000,16.6641,16.6641,16.3102,16.3646,62508.425573189,0
+PINE.US,D,20210504,000000,16.3455,16.4364,16.1839,16.3293,49406.355199464,0
+PINE.US,D,20210505,000000,16.247,16.247,15.8854,16.0394,47137.141415551,0
+PINE.US,D,20210506,000000,16.1121,16.1121,15.8576,16.0298,41132.243585709,0
+PINE.US,D,20210507,000000,16.1207,16.1914,15.9925,16.1207,49309.147976109,0
+PINE.US,D,20210510,000000,16.1207,16.4556,16.1207,16.3015,57357.48797433,0
+PINE.US,D,20210511,000000,16.2011,16.4011,15.9036,16.3015,69884.676919611,0
+PINE.US,D,20210512,000000,16.2097,16.2097,15.8404,15.8404,79871.93519013,0
+PINE.US,D,20210513,000000,15.9763,16.1025,15.6949,15.8844,63976.986313125,0
+PINE.US,D,20210514,000000,15.9925,16.2652,15.8404,16.0202,72485.231454101,0
+PINE.US,D,20210517,000000,16.1025,16.3102,15.9036,16.1465,46244.50734302,0
+PINE.US,D,20210518,000000,16.1656,16.3293,16.0021,16.0202,40460.15493391,0
+PINE.US,D,20210519,000000,15.9666,16.0652,15.7046,16.0652,63724.03848461,0
+PINE.US,D,20210520,000000,16.0834,16.3102,15.8404,16.2824,43258.259631993,0
+PINE.US,D,20210521,000000,16.3552,16.3552,16.2011,16.2652,55977.772546063,0
+PINE.US,D,20210524,000000,16.3552,16.5627,16.3102,16.4651,45709.344995087,0
+PINE.US,D,20210525,000000,16.4556,16.5283,15.9925,16.0021,36263.520506266,0
+PINE.US,D,20210526,000000,16.137,16.182,15.8748,16.0298,54484.126071069,0
+PINE.US,D,20210527,000000,16.1924,16.3887,16.0739,16.3293,70655.018033726,0
+PINE.US,D,20210528,000000,16.4279,16.5723,16.292,16.4995,66974.731652722,0
+PINE.US,D,20210601,000000,16.645,17.4678,16.645,17.4515,81963.458350706,0
+PINE.US,D,20210602,000000,17.5778,17.8945,17.3884,17.839,125721.34220597,0
+PINE.US,D,20210603,000000,16.1121,16.5091,16.0739,16.3369,1492729.8004257,0
+PINE.US,D,20210604,000000,16.3829,16.4995,16.137,16.1465,448385.56416837,0
+PINE.US,D,20210607,000000,16.4279,16.6985,16.3896,16.5369,224484.92637373,0
+PINE.US,D,20210608,000000,16.6718,17.0066,16.5369,16.7904,261295.1068565,0
+PINE.US,D,20210609,000000,16.7081,17.1071,16.689,17.0793,115640.01242898,0
+PINE.US,D,20210610,000000,17.1253,17.2333,17.0066,17.1071,161066.09766567,0
+PINE.US,D,20210611,000000,17.2688,17.396,17.0927,17.2869,206553.85200108,0
+PINE.US,D,20210614,000000,17.2611,17.5865,17.2611,17.351,161671.29102399,0
+PINE.US,D,20210615,000000,17.2688,17.6495,17.1808,17.442,112915.07445815,0
+PINE.US,D,20210616,000000,17.5328,17.5682,17.243,17.4956,136274.07475428,0
+PINE.US,D,20210617,000000,17.3061,17.641,17.2152,17.5682,174575.81123412,0
+PINE.US,D,20210618,000000,17.5137,17.5137,16.0643,16.0643,378914.80187725,0
+PINE.US,D,20210621,000000,16.6326,17.0651,16.3857,16.9359,215716.41673152,0
+PINE.US,D,20210622,000000,17.0363,17.1004,16.4125,16.7608,158556.47892079,0
+PINE.US,D,20210623,000000,17.0459,17.1836,16.7799,17.0909,134385.3279521,0
+PINE.US,D,20210624,000000,17.219,17.4582,16.8631,17.3664,241689.55966863,0
+PINE.US,D,20210625,000000,17.33,17.7979,17.2745,17.7241,1206977.1471253,0
+PINE.US,D,20210628,000000,17.8342,18.082,17.5731,17.7979,221037.72828098,0
+PINE.US,D,20210629,000000,17.8802,17.972,17.4582,17.5959,86135.00704329,0
+PINE.US,D,20210630,000000,17.6687,17.8046,17.3941,17.44,69448.812272953,0
+PINE.US,D,20210701,000000,17.6879,17.7787,17.4765,17.706,91641.325888826,0
+PINE.US,D,20210702,000000,17.6687,18.3202,17.6601,18.1184,100946.04311794,0
+PINE.US,D,20210706,000000,18.2284,18.2284,17.2105,17.3568,170608.08413889,0
+PINE.US,D,20210707,000000,17.3759,17.5959,17.2745,17.5778,54660.771455445,0
+PINE.US,D,20210708,000000,17.2927,17.4534,17.2105,17.2927,53043.786783075,0
+PINE.US,D,20210709,000000,17.4678,17.6973,17.3568,17.6505,46107.581039155,0
+PINE.US,D,20210712,000000,17.5137,17.9671,17.4936,17.9442,64042.836367656,0
+PINE.US,D,20210713,000000,17.9805,17.9997,17.8064,17.9538,110016.62681982,0
+PINE.US,D,20210714,000000,17.9538,18.1087,17.8983,17.972,70452.241675329,0
+PINE.US,D,20210715,000000,17.9997,18.3469,17.8524,18.3384,76258.544102618,0
+PINE.US,D,20210716,000000,18.2656,18.3662,18.1001,18.1184,94150.944633725,0
+PINE.US,D,20210719,000000,18.0447,18.0447,17.4907,17.8524,174685.561325,0
+PINE.US,D,20210720,000000,17.9164,18.3566,17.9164,18.2187,130530.48666465,0
+PINE.US,D,20210721,000000,18.1461,18.8244,18.1461,18.8052,102620.51593315,0
+PINE.US,D,20210722,000000,18.8693,18.9162,18.2006,18.568,79462.201517493,0
+PINE.US,D,20210723,000000,18.5776,19.0263,18.4207,18.7412,86678.531302911,0
+PINE.US,D,20210726,000000,18.9162,18.9162,18.2006,18.2924,78545.526948865,0
+PINE.US,D,20210727,000000,18.1921,18.2924,18.0083,18.1184,47100.558051922,0
+PINE.US,D,20210728,000000,18.1184,18.1547,17.6782,17.9997,72528.086251494,0
+PINE.US,D,20210729,000000,17.9538,18.1777,17.8428,18.0083,64724.332170103,0
+PINE.US,D,20210730,000000,17.9805,18.1461,17.9347,17.9902,49631.081576037,0
+PINE.US,D,20210802,000000,18.0725,18.2829,17.6973,17.6973,52768.888936384,0
+PINE.US,D,20210803,000000,17.8802,17.9805,17.5405,17.9624,103148.36160836,0
+PINE.US,D,20210804,000000,17.816,18.0389,17.5596,17.8897,67629.051242187,0
+PINE.US,D,20210805,000000,17.9261,18.2006,17.7519,18.1738,60495.295334674,0
+PINE.US,D,20210806,000000,18.1365,18.2006,17.8619,17.9442,49292.424152736,0
+PINE.US,D,20210809,000000,17.907,18.0361,17.6879,17.816,37902.455196813,0
+PINE.US,D,20210810,000000,17.9347,17.9586,17.6505,17.7241,45375.913766589,0
+PINE.US,D,20210811,000000,17.6879,17.9892,17.6505,17.7787,45018.442041993,0
+PINE.US,D,20210812,000000,17.706,17.8342,17.3482,17.4765,127373.865003,0
+PINE.US,D,20210813,000000,17.6237,17.9538,17.4219,17.6046,30565.922930902,0
+PINE.US,D,20210816,000000,17.5405,17.5959,17.4219,17.5778,43150.600019029,0
+PINE.US,D,20210817,000000,17.44,17.5041,17.2018,17.3386,40403.712030026,0
+PINE.US,D,20210818,000000,17.33,17.4219,16.9722,16.9722,46967.8127039,0
+PINE.US,D,20210819,000000,17.1004,17.2056,16.7522,16.8076,51508.330749648,0
+PINE.US,D,20210820,000000,16.7522,17.0775,16.6613,16.9722,38161.674459093,0
+PINE.US,D,20210823,000000,16.9722,17.1932,16.7942,17.1741,64491.243881842,0
+PINE.US,D,20210824,000000,17.3118,17.4123,17.0554,17.1645,40709.967045544,0
+PINE.US,D,20210825,000000,17.0726,17.1741,16.8985,16.9722,61523.810472109,0
+PINE.US,D,20210826,000000,17.0459,17.2018,16.7799,17.0812,46046.957179428,0
+PINE.US,D,20210827,000000,17.219,17.506,17.11,17.1645,40752.821842936,0
+PINE.US,D,20210830,000000,17.2574,17.3214,17.0267,17.2477,49339.459905972,0
+PINE.US,D,20210831,000000,17.2658,17.4946,17.2381,17.2745,61125.574428041,0
+PINE.US,D,20210901,000000,17.4219,17.5778,17.1645,17.5224,48603.611677563,0
+PINE.US,D,20210902,000000,17.5959,17.683,17.4304,17.6237,24369.746371235,0
+PINE.US,D,20210903,000000,17.6419,17.6419,17.4497,17.5041,33241.734670571,0
+PINE.US,D,20210907,000000,17.4304,17.5137,17.3664,17.4582,59023.598877857,0
+PINE.US,D,20210908,000000,17.3415,17.5558,17.3329,17.4161,57306.27126525,0
+PINE.US,D,20210909,000000,17.3884,17.4066,16.8306,16.9511,72982.765199445,0
+PINE.US,D,20210910,000000,16.9607,17.109,16.645,16.645,55907.741535688,0
+PINE.US,D,20210913,000000,16.8775,16.8861,16.6354,16.7292,39663.682845774,0
+PINE.US,D,20210914,000000,16.8125,16.8775,16.5522,16.645,43910.488743537,0
+PINE.US,D,20210915,000000,16.8209,17.1846,16.5703,17.0544,54570.880904816,0
+PINE.US,D,20210916,000000,17.0909,17.3798,16.9148,17.3798,63270.404775619,0
+PINE.US,D,20210917,000000,17.3798,17.4161,17.1751,17.1942,121767.20321723,0
+PINE.US,D,20210920,000000,17.0162,17.3702,16.8306,17.0641,77738.60247112,0
+PINE.US,D,20210921,000000,17.1751,17.1751,16.9607,16.9894,57890.559844341,0
+PINE.US,D,20210922,000000,17.0259,17.2497,16.9607,17.0259,42663.518663293,0
+PINE.US,D,20210923,000000,17.1004,17.1751,16.9607,16.999,43719.210013709,0
+PINE.US,D,20210924,000000,16.9607,17.0066,16.8957,16.9607,32010.44317474,0
+PINE.US,D,20210927,000000,16.9607,17.1942,16.9607,16.9703,30872.177946421,0
+PINE.US,D,20210928,000000,16.7942,17.0544,16.7847,16.8861,59701.958963421,0
+PINE.US,D,20210929,000000,16.9607,17.2209,16.7292,16.9148,90764.370400709,0
+PINE.US,D,20210930,000000,17.045,17.1827,16.9377,17.0718,40907.517209136,0
+PINE.US,D,20211001,000000,17.0718,17.2114,16.9607,17.045,34930.840831236,0
+PINE.US,D,20211004,000000,17.1195,17.2353,17.1042,17.1846,33810.344665251,0
+PINE.US,D,20211005,000000,17.11,17.1635,16.9607,16.9703,44449.832047313,0
+PINE.US,D,20211006,000000,16.8028,17.2209,16.6546,17.1559,45778.330766501,0
+PINE.US,D,20211007,000000,17.24,17.31,17.0812,17.1751,41269.169889575,0
+PINE.US,D,20211008,000000,17.1004,17.2765,17.0259,17.045,24691.679971163,0
+PINE.US,D,20211011,000000,17.1291,17.3415,16.9339,17.1751,23977.781760931,0
+PINE.US,D,20211012,000000,17.1195,17.2678,17.0544,17.11,26589.83392399,0
+PINE.US,D,20211013,000000,17.0641,17.6581,16.9426,17.64,106017.54255578,0
+PINE.US,D,20211014,000000,17.7328,18.0207,17.5491,17.8064,39318.753988708,0
+PINE.US,D,20211015,000000,17.8534,17.8534,17.3329,17.351,44829.253790086,0
+PINE.US,D,20211018,000000,17.3415,17.7232,17.2497,17.5932,35747.172459627,0
+PINE.US,D,20211019,000000,17.5979,17.7232,17.5003,17.5654,38247.38405388,0
+PINE.US,D,20211020,000000,17.6581,17.6859,17.4534,17.4534,23736.331560985,0
+PINE.US,D,20211021,000000,17.5366,17.6812,17.3979,17.4257,51092.325643247,0
+PINE.US,D,20211022,000000,17.6581,17.8906,17.4956,17.5558,34837.814563724,0
+PINE.US,D,20211025,000000,17.4812,17.7308,17.3865,17.4353,31217.106803487,0
+PINE.US,D,20211026,000000,17.2497,17.4353,17.1463,17.1942,68747.456930252,0
+PINE.US,D,20211027,000000,17.1004,17.3033,17.0526,17.0544,44831.344268008,0
+PINE.US,D,20211028,000000,17.0162,17.24,16.9798,17.2306,53831.896959524,0
+PINE.US,D,20211029,000000,17.2497,17.4582,17.1004,17.1367,28371.966352167,0
+PINE.US,D,20211101,000000,17.1004,17.2497,17.045,17.2209,43890.629203281,0
+PINE.US,D,20211102,000000,17.2859,17.4621,17.1367,17.4066,27393.622684852,0
+PINE.US,D,20211103,000000,17.3242,17.5654,17.3242,17.4907,30724.799252947,0
+PINE.US,D,20211104,000000,17.5366,17.6572,17.2497,17.2591,23334.959800035,0
+PINE.US,D,20211105,000000,17.3607,17.6668,17.2306,17.4534,29821.712790808,0
+PINE.US,D,20211108,000000,17.4161,17.5654,17.3798,17.5558,24710.494272457,0
+PINE.US,D,20211109,000000,17.6209,17.6581,17.4448,17.6113,30315.065580309,0
+PINE.US,D,20211110,000000,17.64,17.751,17.619,17.6304,30493.801442607,0
+PINE.US,D,20211111,000000,17.7328,17.7328,17.4257,17.7232,32360.59822661,0
+PINE.US,D,20211112,000000,17.3702,17.6017,17.3051,17.3329,41529.434390816,0
+PINE.US,D,20211115,000000,17.4907,17.751,17.3329,17.705,49933.155635711,0
+PINE.US,D,20211116,000000,17.6581,17.751,17.5366,17.6763,53646.889663462,0
+PINE.US,D,20211117,000000,17.751,17.751,17.3051,17.3329,62446.756474502,0
+PINE.US,D,20211118,000000,17.3147,17.5462,16.6823,16.8402,115005.55237976,0
+PINE.US,D,20211119,000000,16.8306,16.8306,16.6546,16.6823,59728.089937441,0
+PINE.US,D,20211122,000000,16.7942,16.7942,16.3666,16.3666,70280.822485757,0
+PINE.US,D,20211123,000000,17.0162,17.1846,16.645,16.8688,101772.82713594,0
+PINE.US,D,20211124,000000,16.9243,17.0534,16.8402,16.9703,28231.904331419,0
+PINE.US,D,20211126,000000,16.8594,16.8594,16.6354,16.7751,45429.22095359,0
+PINE.US,D,20211129,000000,16.9148,16.9148,16.6546,16.7292,44746.679912183,0
+PINE.US,D,20211130,000000,16.6078,16.8209,16.5426,16.6354,72670.238750164,0
+PINE.US,D,20211201,000000,16.7751,16.9655,16.0777,16.1341,84569.23908,0
+PINE.US,D,20211202,000000,16.2451,16.8125,16.2451,16.7656,57113.94729646,0
+PINE.US,D,20211203,000000,16.7378,16.8209,16.357,16.4594,94453.018693398,0
+PINE.US,D,20211206,000000,16.6172,17.0162,16.5245,16.8125,97746.566658905,0
+PINE.US,D,20211207,000000,16.8957,17.285,16.8688,17.1654,62715.38288743,0
+PINE.US,D,20211208,000000,17.1282,17.5242,17.0994,17.4199,28298.799624911,0
+PINE.US,D,20211209,000000,17.4487,17.6371,17.2123,17.4582,51967.190653443,0
+PINE.US,D,20211210,000000,17.9012,17.9959,17.6936,17.9204,137828.345089,0
+PINE.US,D,20211213,000000,18.0428,18.1988,17.9204,17.948,84186.681620343,0
+PINE.US,D,20211214,000000,17.7882,18.0131,17.7318,17.8064,69890.948353376,0
+PINE.US,D,20211215,000000,17.8639,17.8963,17.7318,17.7979,112933.88875945,0
+PINE.US,D,20211216,000000,17.8256,17.9959,17.7405,17.9298,107054.4196049,0
+PINE.US,D,20211217,000000,17.9863,18.08,17.7596,17.9385,108274.21347216,0
+PINE.US,D,20211220,000000,17.9204,17.9204,17.4199,17.5615,100835.24778809,0
+PINE.US,D,20211221,000000,17.6839,17.9576,17.6839,17.75,64944.877590832,0
+PINE.US,D,20211222,000000,17.7127,17.9204,17.5999,17.9012,36432.849217918,0
+PINE.US,D,20211223,000000,17.882,18.1461,17.8542,18.0237,44585.713112219,0
+PINE.US,D,20211227,000000,18.1461,18.4102,18.0523,18.2877,46346.94076118,0
+PINE.US,D,20211228,000000,18.2599,18.8349,18.2504,18.8253,49519.241007232,0
+PINE.US,D,20211229,000000,18.8636,19.1841,18.524,19.1363,61905.322692804,0
+PINE.US,D,20211230,000000,19.0616,19.4577,19.0234,19.3065,55565.948395505,0
+PINE.US,D,20211231,000000,19.2597,19.5046,18.3068,18.9009,122359.853708,0
+PINE.US,D,20220103,000000,18.9009,19.4951,18.9009,19.4577,54623.142852856,0
+PINE.US,D,20220104,000000,19.5802,19.8711,19.5046,19.5142,51260.609115937,0
+PINE.US,D,20220105,000000,19.6366,19.7879,19.1085,19.1745,51733.057126221,0
+PINE.US,D,20220106,000000,19.2406,19.3726,18.9201,18.967,55370.488709833,0
+PINE.US,D,20220107,000000,18.8723,19.0091,18.8253,18.8914,157894.84265859,0
+PINE.US,D,20220110,000000,19.0042,19.0511,18.7976,18.9201,68386.849488773,0
+PINE.US,D,20220111,000000,18.9201,19.0042,18.5422,18.6273,79990.047192701,0
+PINE.US,D,20220112,000000,18.7881,19.032,18.4857,18.6273,103798.50024198,0
+PINE.US,D,20220113,000000,18.7028,18.8244,18.5804,18.59,68714.009283506,0
+PINE.US,D,20220114,000000,18.6465,19.0616,18.5804,18.8723,45212.856488703,0
+PINE.US,D,20220118,000000,18.8636,18.9861,18.6743,18.7028,53772.318338759,0
+PINE.US,D,20220119,000000,18.6743,19.0138,18.4006,18.4388,48116.530321826,0
+PINE.US,D,20220120,000000,18.4006,18.7125,18.1556,18.1748,41541.977258345,0
+PINE.US,D,20220121,000000,18.1556,18.524,18.0523,18.2504,59085.267976545,0
+PINE.US,D,20220124,000000,18.2312,18.3345,17.5806,18.212,107305.27695548,0
+PINE.US,D,20220125,000000,18.0237,18.3412,17.5902,18.2973,73197.039186411,0
+PINE.US,D,20220126,000000,18.4666,18.8253,18.1184,18.212,42462.832782818,0
+PINE.US,D,20220127,000000,18.3824,18.7727,18.2217,18.3345,81332.134018378,0
+PINE.US,D,20220128,000000,18.3919,18.4857,17.9529,18.4666,81879.839233842,0
+PINE.US,D,20220131,000000,18.3536,18.6885,18.2973,18.5804,77502.378465979,0
+PINE.US,D,20220201,000000,18.6273,18.7498,18.4485,18.5613,43309.476341072,0
+PINE.US,D,20220202,000000,18.5517,18.6368,18.0896,18.3259,67140.924647491,0
+PINE.US,D,20220203,000000,18.1844,18.4485,18.1136,18.1556,38269.334072056,0
+PINE.US,D,20220204,000000,18.0705,18.1556,17.7223,18.1087,49497.290989055,0
+PINE.US,D,20220207,000000,18.014,18.2408,17.9768,18.1748,36062.834625791,0
+PINE.US,D,20220208,000000,18.2599,18.3728,18.0705,18.1844,23567.002849334,0
+PINE.US,D,20220209,000000,18.2217,18.6273,18.1556,18.2877,27151.127245944,0
+PINE.US,D,20220210,000000,18.2877,18.7402,18.0237,18.4857,48727.9951139,0
+PINE.US,D,20220211,000000,18.4953,18.6934,18.014,18.2312,80241.949782256,0
+PINE.US,D,20220214,000000,18.0428,18.2973,17.7433,17.7882,72611.705368358,0
+PINE.US,D,20220215,000000,17.8256,17.9298,17.6467,17.6658,49136.683547576,0
+PINE.US,D,20220216,000000,17.7223,18.0993,17.7223,18.014,102665.46120847,0
+PINE.US,D,20220217,000000,18.014,18.014,17.75,17.882,33945.180491195,0
+PINE.US,D,20220218,000000,17.9298,17.9748,17.7318,17.7979,30818.870759419,0
+PINE.US,D,20220222,000000,17.7318,17.7318,17.4572,17.5615,43422.362148839,0
+PINE.US,D,20220223,000000,17.5424,17.882,17.4889,17.6276,58784.239155831,0
+PINE.US,D,20220224,000000,17.439,17.8256,17.3262,17.8256,47874.034882919,0
+PINE.US,D,20220225,000000,17.9671,18.1653,17.8705,18.0331,32875.901034288,0
+PINE.US,D,20220228,000000,18.0428,18.2227,17.8725,18.08,31413.611728118,0
+PINE.US,D,20220301,000000,18.0993,18.1509,17.7596,17.816,38201.393539604,0
+PINE.US,D,20220302,000000,18.0006,18.127,17.9298,18.0237,66492.87649179,0
+PINE.US,D,20220303,000000,18.1653,18.3164,17.9576,18.0237,41941.258541375,0
+PINE.US,D,20220304,000000,17.882,18.127,17.882,18.0331,31325.811655411,0
+PINE.US,D,20220307,000000,18.0331,18.1345,17.6084,17.6084,61664.917731818,0
+PINE.US,D,20220308,000000,17.6084,18.0045,17.5778,17.9671,93150.650948233,0
+PINE.US,D,20220309,000000,18.2829,18.3259,18.0485,18.1586,61811.251186332,0
+PINE.US,D,20220310,000000,18.1586,18.2829,18.0055,18.2638,32851.86053819,0
+PINE.US,D,20220311,000000,18.3116,18.3211,18.1968,18.2733,29915.784297281,0
+PINE.US,D,20220314,000000,18.3116,18.3181,18.1107,18.1394,38667.570116124,0
+PINE.US,D,20220315,000000,18.1489,18.1586,17.9194,17.9385,20533.71938507,0
+PINE.US,D,20220316,000000,18.0725,18.2589,17.8811,18.0055,29640.886450588,0
+PINE.US,D,20220317,000000,17.9576,18.3161,17.9385,18.1489,32659.536569401,0
+PINE.US,D,20220318,000000,18.0629,18.2446,17.9863,18.1298,43343.969226779,0
+PINE.US,D,20220321,000000,18.2446,18.2638,17.8811,17.8811,39827.785362621,0
+PINE.US,D,20220322,000000,17.9385,18.148,17.8715,17.9289,34045.523431432,0
+PINE.US,D,20220323,000000,17.9385,18.0006,17.7949,17.7949,26356.74563573,0
+PINE.US,D,20220324,000000,17.9097,17.9194,17.7089,17.8428,39367.880219865,0
+PINE.US,D,20220325,000000,17.9385,18.1681,17.4983,17.594,90095.417465791,0
+PINE.US,D,20220328,000000,17.6419,17.8332,17.594,17.7949,40097.457014509,0
+PINE.US,D,20220329,000000,17.8811,18.1101,17.7949,17.9768,86570.871689947,0
+PINE.US,D,20220330,000000,18.015,18.2877,17.9959,18.2351,59250.415732352,0
+PINE.US,D,20220331,000000,18.2351,18.3306,17.9863,17.9863,48305.718573734,0
+PINE.US,D,20220401,000000,18.0247,18.2924,18.0247,18.2446,32286.386260393,0
+PINE.US,D,20220404,000000,18.2733,18.2733,18.0246,18.2733,34640.264400132,0
+PINE.US,D,20220405,000000,18.2733,18.4073,18.2254,18.2542,61058.67913455,0
+PINE.US,D,20220406,000000,18.1203,18.3116,18.1203,18.1777,47284.520109025,0
+PINE.US,D,20220407,000000,18.1298,18.1298,17.7567,17.9194,35564.255641487,0
+PINE.US,D,20220408,000000,17.8237,17.9097,17.6993,17.7375,34226.349771653,0
+PINE.US,D,20220411,000000,17.6993,17.7567,17.3262,17.5271,60227.714160707,0
+PINE.US,D,20220412,000000,17.6706,17.8788,17.4314,17.508,46003.057143073,0
+PINE.US,D,20220413,000000,17.6036,17.6064,17.3741,17.4027,64240.386531249,0
+PINE.US,D,20220414,000000,17.4792,17.8811,17.4792,17.8619,29391.074338955,0
+PINE.US,D,20220418,000000,17.8906,17.948,17.8046,17.8811,40770.590905271,0
+PINE.US,D,20220419,000000,17.8811,18.015,17.8429,17.9863,47709.932366073,0
+PINE.US,D,20220420,000000,18.1011,18.503,18.1011,18.503,64976.234759657,0
+PINE.US,D,20220421,000000,18.6082,18.7803,18.3595,18.3977,28435.725928778,0
+PINE.US,D,20220422,000000,18.3211,18.6656,18.1968,18.4264,56779.470829002,0
+PINE.US,D,20220425,000000,18.3977,18.7038,18.206,18.6752,68246.787468025,0
+PINE.US,D,20220426,000000,18.7517,19.1822,18.3287,18.3881,70896.468233673,0
+PINE.US,D,20220427,000000,18.4455,18.5365,18.2254,18.302,49766.962640942,0
+PINE.US,D,20220428,000000,18.4743,18.4743,18.2446,18.3786,37145.702189188,0
+PINE.US,D,20220429,000000,18.3786,18.3977,17.8189,17.8906,48616.154545093,0
+PINE.US,D,20220502,000000,17.7663,17.9576,17.446,17.5558,119585.78950602,0
+PINE.US,D,20220503,000000,17.508,17.8514,17.508,17.7949,32766.150943404,0
+PINE.US,D,20220504,000000,17.6993,17.9289,17.5654,17.6993,51106.958988699,0
+PINE.US,D,20220505,000000,17.6802,17.9768,17.6132,17.6802,28607.14511835,0
+PINE.US,D,20220506,000000,17.6036,17.948,17.6036,17.6802,28228.768614537,0
+PINE.US,D,20220509,000000,17.4601,17.9576,17.441,17.4505,56271.484694051,0
+PINE.US,D,20220510,000000,17.4983,17.6419,17.2209,17.2688,59705.094680303,0
+PINE.US,D,20220511,000000,17.2688,17.5319,17.1635,17.24,29887.562845339,0
+PINE.US,D,20220512,000000,17.3262,17.6036,17.2306,17.5366,87952.677596135,0
+PINE.US,D,20220513,000000,17.4698,18.015,17.4698,17.9313,44138.350836993,0
+PINE.US,D,20220516,000000,17.8906,18.2845,17.7567,18.1489,53858.027933545,0
+PINE.US,D,20220517,000000,18.1681,18.4073,18.1681,18.2254,31728.228655322,0
+PINE.US,D,20220518,000000,18.2063,18.3595,17.9768,17.9768,37292.035643702,0
+PINE.US,D,20220519,000000,17.7375,18.0341,17.4601,17.4698,42590.351936036,0
+PINE.US,D,20220520,000000,17.4601,17.4802,17.1635,17.2975,64646.984487003,0
+PINE.US,D,20220523,000000,17.24,17.669,17.24,17.3932,26517.712435694,0
+PINE.US,D,20220524,000000,17.3167,17.6419,17.24,17.594,32610.410338244,0
+PINE.US,D,20220525,000000,17.6132,17.8936,17.6132,17.7089,30618.184878943,0
+PINE.US,D,20220526,000000,17.8332,18.2829,17.8058,18.015,55075.731322886,0
+PINE.US,D,20220527,000000,18.1586,18.3308,18.069,18.1586,20951.814969392,0
+PINE.US,D,20220531,000000,18.1777,18.2254,18.0916,18.1298,39766.116263934,0
+PINE.US,D,20220601,000000,18.1298,18.2241,17.5558,17.5654,73509.565635693,0
+PINE.US,D,20220602,000000,17.5271,17.9289,17.5069,17.9097,33540.673013362,0
+PINE.US,D,20220603,000000,17.8428,18.2541,17.7758,18.0341,38882.889342051,0
+PINE.US,D,20220606,000000,18.1011,18.1011,17.8428,17.9003,26597.150596717,0
+PINE.US,D,20220607,000000,17.8906,18.1586,17.6515,17.8906,70680.103768786,0
+PINE.US,D,20220608,000000,17.8033,18.0265,17.5801,17.5995,21450.756713729,0
+PINE.US,D,20220609,000000,17.5606,17.6771,17.4586,17.4636,23649.090999236,0
+PINE.US,D,20220610,000000,17.3567,17.5801,17.3567,17.5606,40712.45046743,0
+PINE.US,D,20220613,000000,17.4247,17.5508,17.0267,17.1917,97865.021301494,0
+PINE.US,D,20220614,000000,17.2985,17.4053,16.8326,16.9491,50039.403898065,0
+PINE.US,D,20220615,000000,16.9393,17.4053,16.8665,17.1141,40135.567993258,0
+PINE.US,D,20220616,000000,16.9199,17.0656,16.7646,16.8422,35483.422897969,0
+PINE.US,D,20220617,000000,16.8422,17.0558,16.124,16.6967,126090.02649765,0
+PINE.US,D,20220621,000000,16.8037,17.3082,16.8037,17.0558,30228.641646626,0
+PINE.US,D,20220622,000000,16.8326,17.0946,16.7549,16.9005,49837.495032105,0
+PINE.US,D,20220623,000000,17.017,17.25,16.9297,17.0267,24901.75008601,0
+PINE.US,D,20220624,000000,17.1431,17.8518,17.1237,17.8518,41178.077035869,0
+PINE.US,D,20220627,000000,17.9974,17.9974,17.5509,17.6189,20452.544003957,0
+PINE.US,D,20220628,000000,17.6577,17.7935,17.182,17.182,29909.29599128,0
+PINE.US,D,20220629,000000,17.3179,17.3179,16.988,17.1723,54595.745296751,0
+PINE.US,D,20220630,000000,17.2306,17.3955,17.0728,17.3955,25219.035446804,0
+PINE.US,D,20220701,000000,17.3471,17.5859,17.173,17.4732,33581.771027752,0
+PINE.US,D,20220705,000000,17.3276,17.4636,17.182,17.279,28214.7037234,0
+PINE.US,D,20220706,000000,17.415,17.415,16.7549,16.8422,37721.932927212,0
+PINE.US,D,20220707,000000,17.017,17.3082,16.6869,16.7161,24019.944018347,0
+PINE.US,D,20220708,000000,16.8422,16.8422,16.6869,16.7452,15500.626051553,0
+PINE.US,D,20220711,000000,16.5316,17.3082,16.5316,17.0946,64690.15844749,0
+PINE.US,D,20220712,000000,17.0849,17.3471,17.0105,17.0946,14751.708982404,0
+PINE.US,D,20220713,000000,16.8422,17.017,16.7743,16.7743,20310.383679964,0
+PINE.US,D,20220714,000000,16.6967,16.7257,16.6092,16.6578,20112.595403105,0
+PINE.US,D,20220715,000000,16.6772,16.9102,16.6287,16.7743,18850.664990854,0
+PINE.US,D,20220718,000000,16.9491,17.4732,16.7743,17.4053,34377.044724289,0
+PINE.US,D,20220719,000000,17.4732,17.5897,17.2402,17.4247,14504.473636331,0
+PINE.US,D,20220720,000000,17.5024,17.5024,17.2306,17.4247,16711.04910004,0
+PINE.US,D,20220721,000000,17.4926,17.5218,17.2501,17.5218,29749.623163608,0
+PINE.US,D,20220722,000000,17.483,18.0939,17.483,17.9877,24454.666168527,0
+PINE.US,D,20220725,000000,17.9877,18.2499,17.9005,18.2499,28854.425181365,0
+PINE.US,D,20220726,000000,18.1055,18.3372,18.0473,18.2984,38294.694812284,0
+PINE.US,D,20220727,000000,18.3414,18.3857,18.0265,18.1528,15041.180366765,0
+PINE.US,D,20220728,000000,18.0557,18.3081,17.6207,18.0557,20963.497052509,0
+PINE.US,D,20220729,000000,18.0459,18.1916,17.881,18.1236,22247.060557542,0
+PINE.US,D,20220801,000000,18.0557,18.1527,17.6189,17.6383,27504.932250712,0
+PINE.US,D,20220802,000000,17.6674,18.0459,17.6674,17.91,26870.361529123,0
+PINE.US,D,20220803,000000,18.0459,18.1139,17.6577,17.6577,25933.957655868,0
+PINE.US,D,20220804,000000,17.8227,17.8615,17.6033,17.745,29593.040777761,0
+PINE.US,D,20220805,000000,17.6189,17.964,17.6189,17.8615,13754.526419907,0
+PINE.US,D,20220808,000000,17.8671,18.2326,17.7159,17.7741,34973.499996692,0
+PINE.US,D,20220809,000000,17.8227,17.8615,17.6189,17.7741,11333.680322934,0
+PINE.US,D,20220810,000000,17.9294,17.9586,17.7353,17.7353,11810.638511401,0
+PINE.US,D,20220811,000000,17.9489,18.0363,17.6868,17.9877,18858.906169056,0
+PINE.US,D,20220812,000000,18.0945,18.1528,17.91,17.9586,15158.617156151,0
+PINE.US,D,20220815,000000,18.0459,18.0459,17.7547,17.978,30079.270291706,0
+PINE.US,D,20220816,000000,18.0556,18.211,17.9514,18.1236,19501.718068847,0
+PINE.US,D,20220817,000000,18.0071,18.2401,17.9683,18.0945,17945.165535858,0
+PINE.US,D,20220818,000000,18.0071,18.2107,17.7547,17.8906,20499.930778621,0
+PINE.US,D,20220819,000000,17.7645,17.8421,17.6868,17.7256,19202.975359008,0
+PINE.US,D,20220822,000000,17.745,18.1252,17.6257,18.0169,36509.449584175,0
+PINE.US,D,20220823,000000,17.9586,18.3081,17.9062,18.143,65034.227637442,0
+PINE.US,D,20220824,000000,18.1334,18.1334,17.6868,17.7256,34619.129333986,0
+PINE.US,D,20220825,000000,17.6771,17.9876,17.6771,17.8712,28726.686919227,0
+PINE.US,D,20220826,000000,17.9586,17.9586,17.7353,17.8615,27990.131617382,0
+PINE.US,D,20220829,000000,17.881,17.9586,17.7357,17.7645,15644.846670096,0
+PINE.US,D,20220830,000000,17.6965,17.9644,17.6674,17.6674,22163.618628242,0
+PINE.US,D,20220831,000000,17.648,17.7839,17.6091,17.6189,25358.105328971,0
+PINE.US,D,20220901,000000,17.5315,17.7596,17.5315,17.6771,22551.984151034,0
+PINE.US,D,20220902,000000,17.6285,17.8324,17.6285,17.6577,22771.405520674,0
+PINE.US,D,20220906,000000,17.8518,17.8518,17.5218,17.5412,41352.171925397,0
+PINE.US,D,20220907,000000,17.5703,17.8615,17.5703,17.8227,32708.20613829,0
+PINE.US,D,20220908,000000,17.7645,17.8421,17.6189,17.7062,35828.522235197,0
+PINE.US,D,20220909,000000,17.8491,18.0462,17.7407,17.9871,37076.097795262,0
+PINE.US,D,20220912,000000,17.9871,18.1251,17.9871,18.0462,19399.457879848,0
+PINE.US,D,20220913,000000,18.0659,18.0659,17.5977,17.6717,19027.093808619,0
+PINE.US,D,20220914,000000,17.7407,17.7407,17.4647,17.4647,31888.366197999,0
+PINE.US,D,20220915,000000,17.4647,17.7718,17.4647,17.6914,17098.308796611,0
+PINE.US,D,20220916,000000,17.6717,17.9772,17.6717,17.8787,28232.704757565,0
+PINE.US,D,20220919,000000,17.7506,17.8195,17.721,17.7998,15741.767207418,0
+PINE.US,D,20220920,000000,17.79,17.79,17.499,17.6717,31472.37363886,0
+PINE.US,D,20220921,000000,17.7801,17.8195,17.3859,17.4253,26106.069625967,0
+PINE.US,D,20220922,000000,17.3366,17.3366,16.9129,17.1099,45114.900346624,0
+PINE.US,D,20220923,000000,16.8537,17.1592,16.8537,17.0212,52941.648154424,0
+PINE.US,D,20220926,000000,17.0902,17.0902,16.5087,16.6073,54784.190806611,0
+PINE.US,D,20220927,000000,16.5284,16.6615,15.7695,15.7695,26305.948977553,0
+PINE.US,D,20220928,000000,15.7695,16.4791,15.5231,16.1046,56909.811322211,0
+PINE.US,D,20220929,000000,16.213,16.213,15.671,15.8188,37959.828329433,0
+PINE.US,D,20220930,000000,15.8582,16.3016,15.804,15.9863,25761.100186681,0
+PINE.US,D,20221003,000000,15.8976,16.3904,15.7302,16.0849,29321.387723312,0
+PINE.US,D,20221004,000000,16.9621,16.9621,16.1539,16.2032,37333.810258728,0
+PINE.US,D,20221005,000000,16.1539,16.2032,15.4935,15.5921,31592.098326612,0
+PINE.US,D,20221006,000000,15.6907,15.6974,15.2521,15.3161,28102.833909834,0
+PINE.US,D,20221007,000000,15.188,15.7794,15.188,15.5625,33227.659315227,0
+PINE.US,D,20221010,000000,15.6808,15.7695,15.4443,15.4837,19416.706351812,0
+PINE.US,D,20221011,000000,15.3457,15.7301,15.188,15.5921,33989.63592965,0
+PINE.US,D,20221012,000000,15.6907,15.6907,15.395,15.6414,26982.697848153,0
+PINE.US,D,20221013,000000,15.4738,15.9765,15.395,15.8188,32365.235717012,0
+PINE.US,D,20221014,000000,16.0356,16.1538,15.7794,15.8582,62881.84108585,0
+PINE.US,D,20221017,000000,15.9469,16.5777,15.7574,16.5087,63641.788468278,0
+PINE.US,D,20221018,000000,16.8044,16.8832,16.6467,16.7058,41174.13181078,0
+PINE.US,D,20221019,000000,16.6467,16.8241,16.5383,16.696,24637.920277006,0
+PINE.US,D,20221020,000000,16.8537,16.9227,16.6479,16.7551,34407.657720785,0
+PINE.US,D,20221021,000000,16.6073,17.0833,16.6073,17.0508,35996.546373496,0
+PINE.US,D,20221024,000000,17.1986,17.6717,17.1395,17.5337,35826.090885849,0
+PINE.US,D,20221025,000000,17.5436,18.0462,17.5436,17.8787,34202.705289209,0
+PINE.US,D,20221026,000000,18.0265,18.0955,17.8787,17.9477,30590.672336685,0
+PINE.US,D,20221027,000000,18.0265,18.1054,17.8885,17.9477,15808.73186328,0
+PINE.US,D,20221028,000000,17.9723,18.2286,17.8885,18.1547,21150.685092223,0
+PINE.US,D,20221031,000000,18.1547,18.2039,17.9181,18.1842,33532.044114597,0
+PINE.US,D,20221101,000000,18.2039,18.2802,18.0364,18.2434,38244.935424843,0
+PINE.US,D,20221102,000000,18.2335,18.267,17.7604,17.8097,28088.629285864,0
+PINE.US,D,20221103,000000,17.859,18.2427,17.7407,17.9674,34708.998672161,0
+PINE.US,D,20221104,000000,17.9772,18.3813,17.9378,18.1941,227177.5950098,0
+PINE.US,D,20221107,000000,18.3321,18.4011,18.1399,18.2236,76001.840554695,0
+PINE.US,D,20221108,000000,18.3222,18.5735,18.2828,18.4109,317295.78794328,0
+PINE.US,D,20221109,000000,18.3715,18.4602,17.859,17.859,32105.49402155,0
+PINE.US,D,20221110,000000,18.1941,18.5292,18.1842,18.2138,66697.811853952,0
+PINE.US,D,20221111,000000,18.3222,18.4109,18.0561,18.1842,57609.896360762,0
+PINE.US,D,20221114,000000,18.3222,18.3765,18.0561,18.2335,64430.145098646,0
+PINE.US,D,20221115,000000,18.47,18.4805,17.9674,17.9674,53431.70768141,0
+PINE.US,D,20221116,000000,18.0167,18.2335,18.0167,18.2335,23470.097263423,0
+PINE.US,D,20221117,000000,18.2335,18.5291,18.2236,18.2335,54607.647622976,0
+PINE.US,D,20221118,000000,18.4306,18.7262,18.3222,18.4405,87073.33032378,0
+PINE.US,D,20221121,000000,18.3518,18.5883,18.2631,18.3813,148526.59208459,0
+PINE.US,D,20221122,000000,18.4503,18.8692,18.3715,18.3813,251054.55328838,0
+PINE.US,D,20221123,000000,18.3321,18.6672,18.3321,18.4306,139868.87377451,0
+PINE.US,D,20221125,000000,18.5686,18.9136,18.5292,18.746,104285.27611216,0
+PINE.US,D,20221128,000000,18.8051,18.9431,18.7007,18.7854,138525.52219329,0
+PINE.US,D,20221129,000000,18.8741,19.0121,18.7854,18.9037,160469.63699587,0
+PINE.US,D,20221130,000000,18.9628,19.1087,18.6474,18.746,156842.38480338,0
+PINE.US,D,20221201,000000,18.7263,19.0417,18.7263,18.8741,94268.986980887,0
+PINE.US,D,20221202,000000,19.0713,19.0713,18.8465,18.9136,157336.50279435,0
+PINE.US,D,20221205,000000,19.2092,19.2191,18.8554,18.9333,80263.227745875,0
+PINE.US,D,20221206,000000,19.0614,19.0614,18.8051,18.9234,68819.373905561,0
+PINE.US,D,20221207,000000,18.9628,19.0515,18.7854,18.9136,109547.07467727,0
+PINE.US,D,20221208,000000,18.9924,19.091,18.7362,18.815,75455.977147825,0
+PINE.US,D,20221209,000000,18.95,19.45,18.81,19.02,198221,0
+PINE.US,D,20221212,000000,19.19,19.19,18.72,18.98,91232,0
+PINE.US,D,20221213,000000,19.17,19.35,19.03,19.15,140875,0
+PINE.US,D,20221214,000000,19.08,19.26,19.08,19.13,100215,0
+PINE.US,D,20221215,000000,19.1,19.2655,18.91,19.06,79341,0
+PINE.US,D,20221216,000000,19,19,18.47,18.73,132252,0
+PINE.US,D,20221219,000000,18.77,19,18.6744,18.83,95083,0
+PINE.US,D,20221220,000000,18.84,18.89,18.42,18.49,184932,0
+PINE.US,D,20221221,000000,18.77,18.9,17.9872,18,797284,0
+PINE.US,D,20221222,000000,18,18.63,18,18.5,170725,0
+PINE.US,D,20221223,000000,18.56,18.73,18.53,18.66,94497,0
+PINE.US,D,20221227,000000,18.75,18.92,18.745,18.78,174660,0
+PINE.US,D,20221228,000000,18.87,18.97,18.51,18.51,154008,0
+PINE.US,D,20221229,000000,18.61,18.9314,18.61,18.8,110917,0
+PINE.US,D,20221230,000000,18.85,19.09,18.84,19.08,134690,0
+PINE.US,D,20230103,000000,19.25,19.31,18.92,19.11,170163,0
+PINE.US,D,20230104,000000,19.06,19.31,19.06,19.08,114709,0
+PINE.US,D,20230105,000000,19.04,19.1,18.57,18.98,381476,0
+PINE.US,D,20230106,000000,19,19.2,18.89,19.04,154898,0
+PINE.US,D,20230109,000000,19.13,19.14,19.06,19.08,310502,0
+PINE.US,D,20230110,000000,19.01,19.3,18.93,19.27,103582,0
+PINE.US,D,20230111,000000,19.18,19.66,19.18,19.62,82655,0
+PINE.US,D,20230112,000000,19.67,19.93,19.67,19.84,94016,0
+PINE.US,D,20230113,000000,19.71,19.9799,19.5931,19.75,51220,0
+PINE.US,D,20230117,000000,19.75,19.85,19.68,19.75,61673,0
+PINE.US,D,20230118,000000,19.8,19.86,19.505,19.53,60007,0
+PINE.US,D,20230119,000000,19.47,19.7233,19.47,19.6,47047,0
+PINE.US,D,20230120,000000,19.68,19.815,19.52,19.66,77099,0
+PINE.US,D,20230123,000000,19.8,20.025,19.6959,19.74,62378,0
+PINE.US,D,20230124,000000,19.62,19.89,19.61,19.64,48408,0
+PINE.US,D,20230125,000000,19.61,20.13,19.51,19.95,85474,0
+PINE.US,D,20230126,000000,19.94,20.365,19.94,20.32,104170,0
+PINE.US,D,20230127,000000,20.24,20.36,20.15,20.18,71598,0
+PINE.US,D,20230130,000000,20.05,20.39,20.05,20.28,77110,0
+PINE.US,D,20230131,000000,20.28,20.73,20.263,20.5,83009,0
+PINE.US,D,20230201,000000,20.4,20.76,20.375,20.63,71590,0
+PINE.US,D,20230202,000000,20.58,20.7322,20.49,20.6,122994,0
+PINE.US,D,20230203,000000,20.47,20.735,20.31,20.64,69088,0
+PINE.US,D,20230206,000000,20.7,20.7,20.06,20.38,69532,0
+PINE.US,D,20230207,000000,20.38,20.7899,20.124,20.48,74882,0
+PINE.US,D,20230208,000000,20.4428,20.53,19.99,20.03,61889,0
+PINE.US,D,20230209,000000,20,20.12,19.85,20.05,129229,0
+PINE.US,D,20230210,000000,20.08,20.475,20.0503,20.45,98751,0
+PINE.US,D,20230213,000000,20.49,20.49,19.59,19.78,170087,0
+PINE.US,D,20230214,000000,19.74,19.74,19.26,19.27,98905,0
+PINE.US,D,20230215,000000,19.18,19.545,18.98,18.98,52516,0
+PINE.US,D,20230216,000000,18.94,19.37,18.8001,19.21,98672,0
+PINE.US,D,20230217,000000,19.19,19.54,18.95,19.33,129968,0
+PINE.US,D,20230221,000000,19.32,19.32,18.6801,18.75,74405,0
+PINE.US,D,20230222,000000,19.41,19.485,18.75,18.78,76720,0
+PINE.US,D,20230223,000000,18.84,18.95,18.72,18.82,52815,0
+PINE.US,D,20230224,000000,18.82,18.82,18.44,18.53,55734,0
+PINE.US,D,20230227,000000,18.58,18.825,18.3,18.3,43590,0
+PINE.US,D,20230228,000000,18.41,18.53,18.23,18.23,45127,0
+PINE.US,D,20230301,000000,18.23,18.235,17.54,18,104340,0
+PINE.US,D,20230302,000000,17.88,17.98,17.69,17.75,56930,0
+PINE.US,D,20230303,000000,17.8,18.28,17.7544,18.27,70339,0
+PINE.US,D,20230306,000000,18.27,18.39,18.05,18.12,113653,0
+PINE.US,D,20230307,000000,18.08,18.15,17.79,18.05,203191,0
+PINE.US,D,20230308,000000,17.82,17.925,17.535,17.79,111135,0
+PINE.US,D,20230309,000000,17.76,17.76,17.49,17.55,96516,0
+PINE.US,D,20230310,000000,17.5,17.52,16.41,16.48,122608,0
+PINE.US,D,20230313,000000,16.29,16.54,15.9,16.14,254328,0
+PINE.US,D,20230314,000000,16.25,16.51,16.12,16.29,148377,0
+PINE.US,D,20230315,000000,16,16.3699,16,16.08,199138,0
+PINE.US,D,20230316,000000,15.98,16.31,15.84,16.24,287321,0
+PINE.US,D,20230317,000000,16.16,16.295,15.81,15.81,211399,0
+PINE.US,D,20230320,000000,15.89,16.49,15.8513,16.43,355495,0
+PINE.US,D,20230321,000000,16.67,16.84,16.59,16.7,122743,0
+PINE.US,D,20230322,000000,16.69,16.69,16.12,16.13,81629,0
+PINE.US,D,20230323,000000,16.2,16.355,15.7381,15.91,81301,0
+PINE.US,D,20230324,000000,15.7,16.42,15.67,16.35,114274,0
+PINE.US,D,20230327,000000,16.28,16.74,16.2101,16.6,106701,0
+PINE.US,D,20230328,000000,16.6,16.698,16.2,16.35,81412,0
+PINE.US,D,20230329,000000,16.43,16.45,16.18,16.33,108370,0
+PINE.US,D,20230330,000000,16.4,16.52,16.25,16.48,71520,0
+PINE.US,D,20230331,000000,16.69,16.84,16.573,16.83,107640,0
+PINE.US,D,20230403,000000,16.83,16.94,16.434,16.54,197684,0
+PINE.US,D,20230404,000000,16.52,16.55,16.17,16.24,72479,0
+PINE.US,D,20230405,000000,16.23,16.29,16.04,16.08,63590,0
+PINE.US,D,20230406,000000,16.1,16.2,15.95,16.17,67574,0
+PINE.US,D,20230410,000000,16.13,16.35,15.97,16.3,61429,0
+PINE.US,D,20230411,000000,16.35,16.49,16.14,16.39,78068,0
+PINE.US,D,20230412,000000,16.48,16.48,15.995,16.05,55265,0
+PINE.US,D,20230413,000000,16.02,16.0386,15.74,15.93,53614,0
+PINE.US,D,20230414,000000,16.03,16.1228,15.64,15.69,60891,0
+PINE.US,D,20230417,000000,15.76,16.13,15.75,16.1,90489,0
+PINE.US,D,20230418,000000,16.18,16.18,15.81,15.87,114760,0
+PINE.US,D,20230419,000000,15.95,15.99,15.53,15.91,60529,0
+PINE.US,D,20230420,000000,15.82,15.9671,15.7,15.72,55990,0
+PINE.US,D,20230421,000000,15.88,16.405,15.69,16.07,126457,0
+PINE.US,D,20230424,000000,16.09,16.1231,15.83,15.96,85018,0
+PINE.US,D,20230425,000000,15.81,15.98,15.73,15.85,75545,0
+PINE.US,D,20230426,000000,15.7,15.95,15.53,15.65,114781,0
+PINE.US,D,20230427,000000,15.66,15.96,15.58,15.93,71343,0
+PINE.US,D,20230428,000000,16.04,16.29,16.01,16.08,80207,0
+PINE.US,D,20230501,000000,16.05,16.209,15.74,16,92725,0
+PINE.US,D,20230502,000000,15.92,16.01,15.68,15.96,82419,0
+PINE.US,D,20230503,000000,15.99,16.185,15.84,16.08,70997,0
+PINE.US,D,20230504,000000,15.94,15.975,15.65,15.8,56380,0
+PINE.US,D,20230505,000000,15.88,15.98,15.7656,15.85,75739,0
+PINE.US,D,20230508,000000,15.88,15.9539,15.6315,15.7,74289,0
+PINE.US,D,20230509,000000,15.65,15.67,15.42,15.6,97127,0
+PINE.US,D,20230510,000000,15.72,15.82,15.57,15.62,52995,0
+PINE.US,D,20230511,000000,15.61,15.61,15.19,15.23,60762,0
+PINE.US,D,20230512,000000,15.24,15.38,15.03,15.36,98063,0
+PINE.US,D,20230515,000000,15.39,15.515,15.35,15.43,86248,0
+PINE.US,D,20230516,000000,15.49,15.68,15.32,15.34,166438,0
+PINE.US,D,20230517,000000,15.36,15.62,15.25,15.6,38155,0
+PINE.US,D,20230518,000000,15.65,15.73,15.515,15.63,71740,0
+PINE.US,D,20230519,000000,15.63,15.77,15.56,15.62,72316,0
+PINE.US,D,20230522,000000,15.72,15.86,15.55,15.83,57169,0
+PINE.US,D,20230523,000000,15.84,16.16,15.84,15.97,56982,0
+PINE.US,D,20230524,000000,16.01,16.085,15.845,15.93,57266,0
+PINE.US,D,20230525,000000,16,16,15.18,15.18,54935,0
+PINE.US,D,20230526,000000,15.25,15.345,15.14,15.31,57086,0
+PINE.US,D,20230530,000000,15.47,15.61,15.325,15.38,45543,0
+PINE.US,D,20230531,000000,15.43,15.56,15.25,15.46,61082,0
+PINE.US,D,20230601,000000,15.51,15.8,15.36,15.77,123528,0
+PINE.US,D,20230602,000000,15.9,16.22,15.8001,16.16,65451,0
+PINE.US,D,20230605,000000,16.26,16.4152,16.16,16.38,63285,0
+PINE.US,D,20230606,000000,16.42,16.77,16.4,16.67,98605,0
+PINE.US,D,20230607,000000,16.45,16.63,16.405,16.42,74897,0
+PINE.US,D,20230608,000000,16.28,16.45,16.22,16.29,44125,0
+PINE.US,D,20230609,000000,16.21,16.31,16.11,16.2,70979,0
+PINE.US,D,20230612,000000,16.13,16.28,16.06,16.28,70630,0
+PINE.US,D,20230613,000000,16.22,16.3194,15.79,15.83,130251,0
+PINE.US,D,20230614,000000,15.89,16.1196,15.75,15.92,88492,0
+PINE.US,D,20230615,000000,15.96,16.25,15.86,16.23,55009,0
+PINE.US,D,20230616,000000,16.34,16.34,15.86,16.06,148221,0
+PINE.US,D,20230620,000000,16.13,16.24,15.89,16.05,78553,0
+PINE.US,D,20230621,000000,15.99,16.31,15.81,16.14,82998,0
+PINE.US,D,20230622,000000,16.11,16.14,15.88,15.97,103809,0
+PINE.US,D,20230623,000000,15.94,15.94,15.16,15.24,1786445,0
+PINE.US,D,20230626,000000,15.37,15.915,15.35,15.74,94734,0
+PINE.US,D,20230627,000000,15.76,16.085,15.75,15.85,94223,0
+PINE.US,D,20230628,000000,15.87,15.9,15.55,15.78,110603,0
+PINE.US,D,20230629,000000,15.74,16.23,15.7,16.23,80548,0
+PINE.US,D,20230630,000000,16.41,16.42,16.01,16.25,105864,0
+PINE.US,D,20230703,000000,16.39,16.68,16.36,16.63,59335,0
+PINE.US,D,20230705,000000,16.52,16.545,16.2,16.34,88448,0
+PINE.US,D,20230706,000000,16.2,16.28,15.81,16.25,95551,0
+PINE.US,D,20230707,000000,16.17,16.43,16.16,16.19,90385,0
+PINE.US,D,20230710,000000,16.2,16.345,15.82,16.17,210305,0
+PINE.US,D,20230711,000000,16.22,16.388,16.075,16.35,51799,0
+PINE.US,D,20230712,000000,16.49,16.5951,16.29,16.31,52767,0
+PINE.US,D,20230713,000000,16.34,16.51,16.25,16.45,49296,0
+PINE.US,D,20230714,000000,16.4,16.56,16.28,16.43,77438,0
+PINE.US,D,20230717,000000,16.37,16.52,16.34,16.36,58266,0
+PINE.US,D,20230718,000000,16.41,16.4854,16.21,16.33,55824,0
+PINE.US,D,20230719,000000,16.43,16.74,16.39,16.55,61090,0
+PINE.US,D,20230720,000000,16.66,16.76,16.46,16.76,80082,0
+PINE.US,D,20230721,000000,16.9,16.9437,16.61,16.92,104470,0
+PINE.US,D,20230724,000000,17.2,17.4,16.974,17.1,83609,0
+PINE.US,D,20230725,000000,17.1,17.21,16.96,16.96,50003,0
+PINE.US,D,20230726,000000,17,17.14,16.8876,17.05,56246,0
+PINE.US,D,20230727,000000,17.05,17.08,16.86,16.88,68789,0
+PINE.US,D,20230728,000000,17,17.0725,16.76,16.79,95179,0
+PINE.US,D,20230731,000000,16.91,17.01,16.83,16.99,74407,0
+PINE.US,D,20230801,000000,16.99,17.09,16.89,17.04,64729,0
+PINE.US,D,20230802,000000,16.97,17.36,16.86,16.96,81206,0
+PINE.US,D,20230803,000000,16.87,17.09,16.8627,16.94,89527,0
+PINE.US,D,20230804,000000,16.91,17.195,16.741,16.83,71780,0
+PINE.US,D,20230807,000000,16.76,17.27,16.73,17.26,65282,0
+PINE.US,D,20230808,000000,17.23,17.23,16.94,17,47938,0
+PINE.US,D,20230809,000000,17.04,17.25,17,17.13,40028,0
+PINE.US,D,20230810,000000,17.14,17.2783,17.01,17.08,45845,0
+PINE.US,D,20230811,000000,17.06,17.38,17.02,17.37,45872,0
+PINE.US,D,20230814,000000,17.33,17.33,17.07,17.14,47471,0
+PINE.US,D,20230815,000000,17.07,17.1,16.85,16.9,60602,0
+PINE.US,D,20230816,000000,16.98,17.04,16.83,16.84,45378,0
+PINE.US,D,20230817,000000,16.9,17,16.82,16.84,52453,0
+PINE.US,D,20230818,000000,16.76,17.03,16.76,16.93,69225,0
+PINE.US,D,20230821,000000,17,17.034,16.7,16.86,66135,0
+PINE.US,D,20230822,000000,16.98,17.05,16.92,16.98,48734,0
+PINE.US,D,20230823,000000,17.02,17.31,17,17.23,50406,0
+PINE.US,D,20230824,000000,17.17,17.442,17.1,17.1,45850,0
+PINE.US,D,20230825,000000,17.2,17.205,17.01,17.02,32319,0
+PINE.US,D,20230828,000000,17.03,17.25,17.03,17.15,47176,0
+PINE.US,D,20230829,000000,17.2,17.66,17.12,17.4,93749,0
+PINE.US,D,20230830,000000,17.39,17.72,17.39,17.62,115422,0
+PINE.US,D,20230831,000000,17.67,17.68,17.39,17.39,39374,0
+PINE.US,D,20230901,000000,17.43,17.54,17.22,17.3,58177,0
+PINE.US,D,20230905,000000,17.3,17.3,16.75,16.8,74484,0
+PINE.US,D,20230906,000000,16.75,17.0579,16.75,16.9,64726,0
+PINE.US,D,20230907,000000,16.91,17.0625,16.91,16.95,113624,0
+PINE.US,D,20230908,000000,17.04,17.1,16.98,17.03,65765,0
+PINE.US,D,20230911,000000,17.19,17.19,16.94,16.97,42427,0
+PINE.US,D,20230912,000000,16.99,17.12,16.98,17.08,39780,0
+PINE.US,D,20230913,000000,16.81,17.0152,16.7805,16.88,56296,0
+PINE.US,D,20230914,000000,16.99,17.125,16.98,17.04,36811,0
+PINE.US,D,20230915,000000,17.1,17.1,16.78,17.04,99356,0
+PINE.US,D,20230918,000000,17.1,17.1,16.74,16.82,52796,0
+PINE.US,D,20230919,000000,16.89,17.13,16.85,17.02,46007,0
+PINE.US,D,20230920,000000,17.15,17.15,16.78,16.8,43712,0
+PINE.US,D,20230921,000000,16.72,16.94,16.49,16.5,63017,0
+PINE.US,D,20230922,000000,16.48,16.695,16.38,16.43,50244,0
+PINE.US,D,20230925,000000,16.32,16.55,16.29,16.45,55687,0
+PINE.US,D,20230926,000000,16.37,16.43,16.03,16.07,60594,0
+PINE.US,D,20230927,000000,16.12,16.33,16.03,16.11,86350,0
+PINE.US,D,20230928,000000,16.14,16.415,16.14,16.25,45822,0
+PINE.US,D,20230929,000000,16.42,16.5364,16.28,16.36,49184,0
+PINE.US,D,20231002,000000,16.31,16.4289,16.1,16.3,85962,0
+PINE.US,D,20231003,000000,16.27,16.27,16.02,16.05,56732,0
+PINE.US,D,20231004,000000,16.09,16.43,16.0401,16.41,46513,0
+PINE.US,D,20231005,000000,16.47,16.86,16.415,16.73,61120,0
+PINE.US,D,20231006,000000,16.59,16.8275,16.52,16.63,52929,0
+PINE.US,D,20231009,000000,16.57,17.09,16.57,17.01,35358,0
+PINE.US,D,20231010,000000,16.98,17.07,16.86,16.87,28867,0
+PINE.US,D,20231011,000000,16.91,17.15,16.91,17.1,31311,0
+PINE.US,D,20231012,000000,17.02,17.02,16.85,16.98,30304,0
+PINE.US,D,20231013,000000,17.07,17.1,16.915,16.95,27649,0
+PINE.US,D,20231016,000000,16.93,17.065,16.74,16.8,82005,0
+PINE.US,D,20231017,000000,16.79,17.08,16.79,16.98,61312,0
+PINE.US,D,20231018,000000,16.88,16.905,16.5,16.53,63138,0
+PINE.US,D,20231019,000000,16.48,16.8,16.46,16.55,61322,0
+PINE.US,D,20231020,000000,16,16,14.415,14.43,335876,0
+PINE.US,D,20231023,000000,14.4,15.34,14.4,15.01,104723,0
+PINE.US,D,20231024,000000,15.15,15.27,14.66,14.69,112202,0
+PINE.US,D,20231025,000000,14.68,14.754,14.25,14.42,93397,0
+PINE.US,D,20231026,000000,14.52,14.69,14.32,14.46,71909,0
+PINE.US,D,20231027,000000,14.56,14.755,14.41,14.5,53450,0
+PINE.US,D,20231030,000000,14.69,15.09,14.59,14.95,83002,0
+PINE.US,D,20231031,000000,15.09,15.505,15.09,15.4,51275,0
+PINE.US,D,20231101,000000,15.32,15.7,15.26,15.48,48179,0
+PINE.US,D,20231102,000000,15.67,15.91,15.6502,15.7,64548,0
+PINE.US,D,20231103,000000,15.82,16.165,15.65,15.7,75686,0
+PINE.US,D,20231106,000000,15.6,15.9,15.4,15.72,64712,0
+PINE.US,D,20231107,000000,15.7,15.72,15.52,15.53,44297,0
+PINE.US,D,20231108,000000,15.49,15.54,15.27,15.4,47883,0
+PINE.US,D,20231109,000000,15.01,15.29,14.98,15.01,56964,0
+PINE.US,D,20231110,000000,15.18,15.32,14.95,15.26,49033,0
+PINE.US,D,20231113,000000,15.08,15.3,14.85,15.07,96859,0
+PINE.US,D,20231114,000000,15.37,16.24,15.37,16.16,81550,0
+PINE.US,D,20231115,000000,16,16.29,16,16.11,58386,0
+PINE.US,D,20231116,000000,16.15,16.66,16.15,16.18,82832,0
+PINE.US,D,20231117,000000,16.33,16.3975,16,16.02,60781,0
+PINE.US,D,20231120,000000,16.13,16.13,15.81,15.97,57742,0
+PINE.US,D,20231121,000000,15.83,16.18,15.785,16.06,45265,0
+PINE.US,D,20231122,000000,16.12,16.32,16,16.3,34597,0
+PINE.US,D,20231124,000000,16.24,16.535,16.21,16.41,20697,0
+PINE.US,D,20231127,000000,16.44,16.565,16.33,16.34,53452,0
+PINE.US,D,20231128,000000,16.29,16.45,16.21,16.25,46446,0
+PINE.US,D,20231129,000000,16.4,16.55,16.16,16.18,47049,0
+PINE.US,D,20231130,000000,16.28,16.36,16.1659,16.33,45390,0
+PINE.US,D,20231201,000000,16.33,16.93,16.33,16.68,145374,0
+PINE.US,D,20231204,000000,16.52,17.07,16.52,17.05,63710,0
+PINE.US,D,20231205,000000,17,17.14,16.96,17.08,41664,0
+PINE.US,D,20231206,000000,17,17.0882,16.91,17.01,67853,0
+PINE.US,D,20231207,000000,17.07,17.115,16.92,17.02,35496,0
+PINE.US,D,20231208,000000,16.93,17.03,16.63,16.75,80996,0
+PINE.US,D,20231211,000000,16.77,16.92,16.61,16.66,72586,0
+PINE.US,D,20231212,000000,16.59,17.09,16.59,16.96,59000,0
+PINE.US,D,20231213,000000,16.72,17.35,16.53,17.27,101595,0
+PINE.US,D,20231214,000000,17.48,17.6799,17.0307,17.2,66817,0
+PINE.US,D,20231215,000000,17.26,17.36,17.01,17.33,168404,0
+PINE.US,D,20231218,000000,17.33,17.33,16.92,16.94,41971,0
+PINE.US,D,20231219,000000,16.99,17.1,16.81,17.09,61719,0
+PINE.US,D,20231220,000000,17,17.22,16.83,16.88,68985,0
+PINE.US,D,20231221,000000,17.01,17.04,16.865,16.99,63034,0
+PINE.US,D,20231222,000000,17.13,17.3299,16.9,16.99,53753,0
+PINE.US,D,20231226,000000,17.08,17.15,16.95,17.09,37070,0
+PINE.US,D,20231227,000000,17.06,17.24,16.99,17.13,63436,0
+PINE.US,D,20231228,000000,16.98,17.3299,16.98,17.29,41140,0
+PINE.US,D,20231229,000000,17.23,17.25,16.89,16.91,52975,0
+PINE.US,D,20240102,000000,16.77,17.13,16.77,16.94,58715,0
+PINE.US,D,20240103,000000,16.63,16.89,16.56,16.66,57419,0
+PINE.US,D,20240104,000000,16.73,17.1,16.71,16.92,56127,0
+PINE.US,D,20240105,000000,16.89,17.11,16.88,16.92,98388,0
+PINE.US,D,20240108,000000,16.83,17.08,16.83,16.95,55655,0
+PINE.US,D,20240109,000000,16.79,17.005,16.7,16.79,35019,0
+PINE.US,D,20240110,000000,16.72,16.76,16.2,16.26,53203,0
+PINE.US,D,20240111,000000,16.16,16.1778,15.83,16,75079,0
+PINE.US,D,20240112,000000,16.04,16.2588,15.9331,16.04,44431,0
+PINE.US,D,20240116,000000,15.8,15.8934,15.545,15.62,72971,0
+PINE.US,D,20240117,000000,15.45,15.65,15.335,15.57,39440,0
+PINE.US,D,20240118,000000,15.51,15.63,15.3411,15.6,51208,0
+PINE.US,D,20240119,000000,15.68,15.82,15.4256,15.81,43574,0
+PINE.US,D,20240122,000000,15.94,16.012,15.8531,16,45189,0
+PINE.US,D,20240123,000000,16.05,16.0887,15.7915,15.91,34773,0
+PINE.US,D,20240124,000000,16.05,16.05,15.745,15.78,37797,0
+PINE.US,D,20240125,000000,15.95,15.99,15.7901,15.99,28490,0
+PINE.US,D,20240126,000000,16.09,16.105,15.9237,15.97,25159,0
+PINE.US,D,20240129,000000,15.97,16.06,15.87,15.99,40490,0
+PINE.US,D,20240130,000000,15.94,16.205,15.94,16.05,32654,0
+PINE.US,D,20240131,000000,16.07,16.07,15.52,15.54,43786,0
+PINE.US,D,20240201,000000,15.53,15.71,15.37,15.66,45528,0
+PINE.US,D,20240202,000000,15.6,15.75,15.38,15.41,45109,0
+PINE.US,D,20240205,000000,15.36,15.36,15.045,15.18,53202,0
+PINE.US,D,20240206,000000,15.07,15.3254,15.07,15.19,32435,0
+PINE.US,D,20240207,000000,15.11,15.43,15.11,15.24,37932,0
+PINE.US,D,20240208,000000,15.17,15.4299,15.1201,15.22,38883,0
+PINE.US,D,20240209,000000,15.18,15.73,15.18,15.55,54045,0
+PINE.US,D,20240212,000000,15.6,16.09,15.6,16.03,58967,0
+PINE.US,D,20240213,000000,15.57,15.78,15.38,15.48,75644,0
+PINE.US,D,20240214,000000,15.57,15.77,15.3701,15.61,43355,0
+PINE.US,D,20240215,000000,15.62,16.01,15.62,15.97,64909,0
+PINE.US,D,20240216,000000,15.85,16.1,15.85,15.92,53243,0
+PINE.US,D,20240220,000000,15.92,16.11,15.85,16.01,95110,0
+PINE.US,D,20240221,000000,15.91,16.04,15.84,15.98,72930,0
+PINE.US,D,20240222,000000,15.92,15.9975,15.71,15.95,60133,0
+PINE.US,D,20240223,000000,15.88,16.08,15.815,15.92,43568,0
+PINE.US,D,20240226,000000,15.85,15.89,15.62,15.66,34709,0
+PINE.US,D,20240227,000000,15.63,15.71,15.35,15.39,33193,0
+PINE.US,D,20240228,000000,15.27,15.47,15.255,15.27,23469,0
+PINE.US,D,20240229,000000,15.18,15.75,15.18,15.61,67822,0
+PINE.US,D,20240301,000000,15.57,15.6699,15.395,15.42,46448,0
+PINE.US,D,20240304,000000,15.4,15.78,15.4,15.74,29865,0
+PINE.US,D,20240305,000000,15.72,15.8,15.49,15.5,28413,0
+PINE.US,D,20240306,000000,15.64,15.795,15.5468,15.69,36495,0
+PINE.US,D,20240307,000000,15.82,15.8692,15.6859,15.73,21955,0
+PINE.US,D,20240308,000000,15.88,16.0388,15.67,15.8,28158,0
+PINE.US,D,20240311,000000,15.73,16.13,15.7001,16.02,29091,0
+PINE.US,D,20240312,000000,16,16.07,15.92,15.96,38704,0
+PINE.US,D,20240313,000000,15.4,15.96,15.4,15.62,80358,0
+PINE.US,D,20240314,000000,15.53,15.53,15,15.3,181010,0
+PINE.US,D,20240315,000000,15.17,15.52,15.14,15.31,134017,0
+PINE.US,D,20240318,000000,15.31,15.49,15.05,15.12,42588,0
+PINE.US,D,20240319,000000,15.15,15.33,15.0756,15.28,51264,0
+PINE.US,D,20240320,000000,15.15,15.6299,15.15,15.56,45144,0
+PINE.US,D,20240321,000000,15.54,15.7258,15.4498,15.56,52829,0
+PINE.US,D,20240322,000000,15.62,15.62,15.13,15.32,53119,0
+PINE.US,D,20240325,000000,15.34,15.45,15.17,15.21,41608,0
+PINE.US,D,20240326,000000,15.22,15.265,14.96,15.03,104829,0
+PINE.US,D,20240327,000000,15.16,15.39,15.04,15.18,44961,0
+PINE.US,D,20240328,000000,15.26,15.4999,15.12,15.28,61419,0
+PINE.US,D,20240401,000000,15.35,15.56,15.045,15.5,91337,0
+PINE.US,D,20240402,000000,15.4,15.41,15.08,15.35,70763,0
+PINE.US,D,20240403,000000,15.35,15.42,15,15.19,56704,0
+PINE.US,D,20240404,000000,15.24,15.39,14.93,14.97,52490,0
+PINE.US,D,20240405,000000,14.99,15.21,14.945,15.13,23876,0
+PINE.US,D,20240408,000000,15.26,15.37,15.14,15.22,31236,0
+PINE.US,D,20240409,000000,15.26,15.5,15.16,15.46,24324,0
+PINE.US,D,20240410,000000,15.17,15.17,14.87,15,50318,0
+PINE.US,D,20240411,000000,15.17,15.35,15,15.29,38501,0
+PINE.US,D,20240412,000000,15.2,15.32,15.1115,15.23,23801,0
+PINE.US,D,20240415,000000,15.33,15.41,15.07,15.24,140209,0
+PINE.US,D,20240416,000000,15.24,15.24,14.81,14.83,36266,0
+PINE.US,D,20240417,000000,14.84,15.02,14.51,14.58,69138,0
+PINE.US,D,20240418,000000,14.5,14.705,14.325,14.55,73517,0
+PINE.US,D,20240419,000000,14.58,15.06,14.58,14.84,97905,0
+PINE.US,D,20240422,000000,14.95,15.39,14.87,15.29,76099,0
+PINE.US,D,20240423,000000,15.35,15.47,15.14,15.47,74780,0
+PINE.US,D,20240424,000000,15.37,15.37,15.07,15.07,32615,0
+PINE.US,D,20240425,000000,15,15.0249,14.84,14.95,34221,0
+PINE.US,D,20240426,000000,15.03,15.14,14.8,14.93,48461,0
+PINE.US,D,20240429,000000,15.01,15.07,14.88,14.97,28420,0
+PINE.US,D,20240430,000000,14.95,15.03,14.8429,14.93,41619,0
+PINE.US,D,20240501,000000,15.01,15.05,14.84,14.93,84214,0
+PINE.US,D,20240502,000000,15,15.395,14.9,15.24,158967,0
+PINE.US,D,20240503,000000,15.37,15.4,14.915,14.93,69483,0
+PINE.US,D,20240506,000000,15.01,15.3,14.9425,15.26,32676,0
+PINE.US,D,20240507,000000,15.32,15.44,15.3053,15.37,35145,0
+PINE.US,D,20240508,000000,15.35,15.55,15.2,15.49,38002,0
+PINE.US,D,20240509,000000,15.42,15.68,15.42,15.65,35431,0
+PINE.US,D,20240510,000000,15.68,15.7573,15.5,15.71,34228,0
+PINE.US,D,20240513,000000,15.85,15.85,15.6,15.67,29155,0
+PINE.US,D,20240514,000000,15.83,16.07,15.6501,16,49898,0
+PINE.US,D,20240515,000000,16,16.06,15.76,15.82,19382,0
+PINE.US,D,20240516,000000,15.85,15.9095,15.75,15.86,32321,0
+PINE.US,D,20240517,000000,15.94,15.94,15.78,15.84,21878,0
+PINE.US,D,20240520,000000,15.89,15.89,15.7501,15.82,26913,0
+PINE.US,D,20240521,000000,15.82,15.8938,15.75,15.87,28080,0
+PINE.US,D,20240522,000000,15.71,15.84,15.52,15.59,32940,0
+PINE.US,D,20240523,000000,15.8772,15.8772,15,15.22,58310,0
+PINE.US,D,20240524,000000,15.33,15.33,15.0633,15.25,19475,0
+PINE.US,D,20240528,000000,15.25,15.3,15,15.1,58561,0
+PINE.US,D,20240529,000000,14.97,15.255,14.97,15.02,25811,0
+PINE.US,D,20240530,000000,15.15,15.19,15.08,15.15,26787,0
+PINE.US,D,20240531,000000,15.15,15.81,15.15,15.68,29742,0
+PINE.US,D,20240603,000000,15.68,15.81,15.61,15.66,30414,0
+PINE.US,D,20240604,000000,15.46,15.71,15.37,15.45,38204,0
+PINE.US,D,20240605,000000,15.56,15.9,15.25,15.49,25636,0
+PINE.US,D,20240606,000000,15.52,15.555,15.38,15.48,27466,0
+PINE.US,D,20240607,000000,15.32,15.559,15.23,15.43,23781,0
+PINE.US,D,20240610,000000,15.33,15.52,15.2101,15.42,23732,0
+PINE.US,D,20240611,000000,15.33,15.41,15.185,15.36,19872,0
+PINE.US,D,20240612,000000,15.58,15.97,15.3,15.31,62998,0
+PINE.US,D,20240613,000000,14.99,15.275,14.84,14.9,56259,0
+PINE.US,D,20240614,000000,14.78,15.14,14.76,15.09,79823,0
+PINE.US,D,20240617,000000,15.1,15.49,15.1,15.38,25435,0
+PINE.US,D,20240618,000000,15.44,15.63,15.4083,15.44,37107,0
+PINE.US,D,20240620,000000,15.36,15.73,15.15,15.41,31155,0
+PINE.US,D,20240621,000000,15.44,15.65,15.35,15.35,73117,0
+PINE.US,D,20240624,000000,15.37,15.7099,15.24,15.66,32660,0
+PINE.US,D,20240625,000000,15.47,15.47,15.1,15.1,27874,0
+PINE.US,D,20240626,000000,15.09,15.3,15.05,15.11,43376,0
+PINE.US,D,20240627,000000,15.14,15.225,14.9,15.1,93159,0
+PINE.US,D,20240628,000000,15.29,15.59,15.16,15.56,182109,0
+PINE.US,D,20240701,000000,15.56,15.6828,15.3,15.4,53377,0
+PINE.US,D,20240702,000000,15.3,15.52,15.2442,15.29,23849,0
+PINE.US,D,20240703,000000,15.25,15.3699,15.1194,15.19,17784,0
+PINE.US,D,20240705,000000,14.86,15.145,14.86,15.07,76975,0
+PINE.US,D,20240708,000000,15.1,15.225,15.04,15.09,31399,0
+PINE.US,D,20240709,000000,14.99,15.1,14.91,15,36449,0
+PINE.US,D,20240710,000000,15,15.15,14.943,15.1,49746,0
+PINE.US,D,20240711,000000,15.25,15.8,15.25,15.73,80049,0
+PINE.US,D,20240712,000000,15.89,16.01,15.84,15.95,42596,0
+PINE.US,D,20240715,000000,16.09,16.44,16.09,16.27,42225,0
+PINE.US,D,20240716,000000,16.43,16.65,16.41,16.65,52671,0
+PINE.US,D,20240717,000000,16.55,17,16.55,16.93,52937,0
+PINE.US,D,20240718,000000,16.94,17.1,16.64,16.78,46449,0
+PINE.US,D,20240719,000000,16.91,17,16.68,16.8,30889,0
+PINE.US,D,20240722,000000,16.92,17.44,16.87,17.27,51770,0
+PINE.US,D,20240723,000000,17.27,17.51,17.27,17.28,53951,0
+PINE.US,D,20240724,000000,17.28,17.39,17.07,17.07,42554,0
+PINE.US,D,20240725,000000,17.18,17.47,16.8763,17.16,58311,0
+PINE.US,D,20240726,000000,17.37,17.47,17.125,17.26,35401,0
+PINE.US,D,20240729,000000,17.26,17.26,17.04,17.24,28309,0
+PINE.US,D,20240730,000000,17.37,17.42,17.1216,17.42,41408,0
+PINE.US,D,20240731,000000,17.5,17.54,17.3,17.37,39028,0
+PINE.US,D,20240801,000000,17.31,17.31,16.96,17.17,40709,0
+PINE.US,D,20240802,000000,16.95,17.39,16.8101,17.34,47661,0
+PINE.US,D,20240805,000000,16.98,16.98,16.455,16.72,62428,0
+PINE.US,D,20240806,000000,16.74,17.08,16.71,17.01,26233,0
+PINE.US,D,20240807,000000,17.27,17.51,16.85,16.94,39068,0
+PINE.US,D,20240808,000000,17.14,17.3799,16.88,16.9,46484,0
+PINE.US,D,20240809,000000,16.97,17.08,16.8601,16.97,17613,0
+PINE.US,D,20240812,000000,16.89,16.96,16.48,16.84,35380,0
+PINE.US,D,20240813,000000,16.97,17.16,16.74,17.13,31470,0
+PINE.US,D,20240814,000000,17.17,17.25,16.92,17.01,24070,0
+PINE.US,D,20240815,000000,17.26,17.34,17.02,17.24,30357,0
+PINE.US,D,20240816,000000,17.23,17.49,17.23,17.3,29734,0
+PINE.US,D,20240819,000000,17.41,17.55,17.3,17.52,25501,0
+PINE.US,D,20240820,000000,17.6,17.6,17.32,17.37,20537,0
+PINE.US,D,20240821,000000,17.58,17.78,17.5501,17.76,28126,0
+PINE.US,D,20240822,000000,17.8,17.9288,17.71,17.76,38460,0
+PINE.US,D,20240823,000000,17.9,18.27,17.68,18.21,42629,0
+PINE.US,D,20240826,000000,18.4,18.5,18.3,18.31,50182,0
+PINE.US,D,20240827,000000,18.21,18.55,18.21,18.43,32238,0
+PINE.US,D,20240828,000000,18.46,18.7399,18.45,18.67,54730,0
+PINE.US,D,20240829,000000,18.85,18.85,18.59,18.83,80370,0
+PINE.US,D,20240830,000000,18.96,19.26,18.8475,19.04,58373,0
+PINE.US,D,20240903,000000,19.04,19.04,18.865,18.97,46554,0
+PINE.US,D,20240904,000000,19.03,19.42,18.9,19.01,40166,0
+PINE.US,D,20240905,000000,19.13,19.29,18.97,19.1,45445,0
+PINE.US,D,20240906,000000,19.14,19.21,18.79,18.85,47651,0
+PINE.US,D,20240909,000000,18.99,18.99,18.39,18.71,51275,0
+PINE.US,D,20240910,000000,18.69,18.825,18.66,18.7,70658,0
+PINE.US,D,20240911,000000,18.75,18.75,18.44,18.6,99349,0
+PINE.US,D,20240912,000000,18.31,18.59,18.27,18.31,108108,0
+PINE.US,D,20240913,000000,18.53,18.6,18.26,18.4,112936,0
+PINE.US,D,20240916,000000,18.5,18.61,18.14,18.49,197885,0
+PINE.US,D,20240917,000000,18.6,18.69,18.34,18.47,203094,0
+PINE.US,D,20240918,000000,18.5,18.69,18.3,18.45,197209,0
+PINE.US,D,20240919,000000,18.5,18.79,18.26,18.34,84638,0
+PINE.US,D,20240920,000000,18.16,18.39,17.99,18,220851,0
+PINE.US,D,20240923,000000,18.12,18.38,17.98,18,91176,0
+PINE.US,D,20240924,000000,18.08,18.185,17.965,18,146594,0
+PINE.US,D,20240925,000000,18.04,18.33,18.035,18.23,126978,0
+PINE.US,D,20240926,000000,18.4,18.435,18.12,18.18,82753,0
+PINE.US,D,20240927,000000,18.36,18.4,18.19,18.25,127513,0
+PINE.US,D,20240930,000000,18.31,18.4,18.04,18.2,88656,0
+PINE.US,D,20241001,000000,18.17,18.24,18.01,18.05,69273,0
+PINE.US,D,20241002,000000,17.96,18.15,17.68,17.7,58544,0
+PINE.US,D,20241003,000000,17.66,17.67,17.2901,17.34,81558,0
+PINE.US,D,20241004,000000,17.39,17.605,17.28,17.57,82407,0
+PINE.US,D,20241007,000000,17.56,17.56,17.305,17.36,71220,0
+PINE.US,D,20241008,000000,17.44,17.63,17.41,17.5,88278,0
+PINE.US,D,20241009,000000,17.45,17.55,17.34,17.35,138347,0
+PINE.US,D,20241010,000000,17.27,17.38,17.12,17.35,67245,0
+PINE.US,D,20241011,000000,17.4,17.975,17.4,17.9,121227,0
+PINE.US,D,20241014,000000,17.73,17.7764,17.17,17.2,94278,0
+PINE.US,D,20241015,000000,17.12,17.385,17.12,17.25,109863,0
+PINE.US,D,20241016,000000,17.42,17.99,17.42,17.9,91401,0
+PINE.US,D,20241017,000000,17.99,17.99,17.65,17.67,79332,0
+PINE.US,D,20241018,000000,18.35,18.745,17.96,18.47,203908,0
+PINE.US,D,20241021,000000,18.68,18.73,18.27,18.33,80705,0
+PINE.US,D,20241022,000000,18.28,18.3667,18.13,18.17,68068,0
+PINE.US,D,20241023,000000,18.12,18.34,18.12,18.2,85471,0
+PINE.US,D,20241024,000000,18.27,18.5,18.205,18.26,73549,0
+PINE.US,D,20241025,000000,18.33,18.38,17.83,17.83,57855,0
+PINE.US,D,20241028,000000,17.97,18.0661,17.71,17.73,59537,0
+PINE.US,D,20241029,000000,17.74,17.96,17.63,17.95,56378,0
+PINE.US,D,20241030,000000,17.97,18.22,17.86,17.91,60226,0
+PINE.US,D,20241031,000000,17.91,17.9945,17.52,17.53,49823,0
+PINE.US,D,20241101,000000,17.64,17.72,17.58,17.66,71718,0
+PINE.US,D,20241104,000000,17.69,17.9,17.46,17.77,59694,0
+PINE.US,D,20241105,000000,17.62,18,17.61,18,41570,0
+PINE.US,D,20241106,000000,18.46,18.5699,17.82,17.98,105706,0
+PINE.US,D,20241107,000000,17.98,18.15,17.68,17.74,115953,0
+PINE.US,D,20241108,000000,17.82,17.98,17.72,17.98,144634,0
+PINE.US,D,20241111,000000,18,18.07,17.74,17.92,116811,0
+PINE.US,D,20241112,000000,17.88,18.05,17.82,17.9,115033,0
+PINE.US,D,20241113,000000,18,18.09,17.7,17.73,73806,0
+PINE.US,D,20241114,000000,17.62,18.1,17.59,17.71,61391,0
+PINE.US,D,20241115,000000,17.8,17.835,17.59,17.64,61676,0
+PINE.US,D,20241118,000000,17.53,17.6769,17.36,17.66,71987,0
+PINE.US,D,20241119,000000,17.64,17.775,17.5056,17.7,31757,0
+PINE.US,D,20241120,000000,17.55,17.69,17.44,17.57,44115,0
+PINE.US,D,20241121,000000,17.62,17.95,17.6,17.89,79674,0
+PINE.US,D,20241122,000000,18.01,18.04,17.97,18,77265,0
+PINE.US,D,20241125,000000,18.02,18.18,18,18.06,103278,0
+PINE.US,D,20241126,000000,18.1,18.24,17.95,18,129403,0
+PINE.US,D,20241127,000000,17.98,18.05,17.88,17.98,121571,0
+PINE.US,D,20241129,000000,18,18.05,17.64,17.89,122560,0
+PINE.US,D,20241202,000000,17.78,17.94,17.65,17.72,332230,0
+PINE.US,D,20241203,000000,17.795,17.9007,17.52,17.71,98375,0
+PINE.US,D,20241204,000000,17.84,17.85,17.62,17.81,104463,0
+PINE.US,D,20241205,000000,17.81,17.91,17.67,17.83,69845,0
+PINE.US,D,20241206,000000,17.99,17.99,17.55,17.65,70578,0
+PINE.US,D,20241209,000000,17.69,17.79,17.52,17.59,65621,0
+PINE.US,D,20241210,000000,17.52,17.5577,17.41,17.46,80408,0
+PINE.US,D,20241211,000000,17.5,17.74,17.4171,17.74,95081,0
+PINE.US,D,20241212,000000,17.38,17.5,17.19,17.21,62969,0
+PINE.US,D,20241213,000000,17.42,17.42,17.06,17.1,56485,0
+PINE.US,D,20241216,000000,17.24,17.35,17.04,17.24,91231,0
+PINE.US,D,20241217,000000,17.27,17.367,17.12,17.26,101054,0
+PINE.US,D,20241218,000000,17.22,17.26,16.37,16.47,99599,0
+PINE.US,D,20241219,000000,16.55,16.6179,16.37,16.4,100935,0
+PINE.US,D,20241220,000000,16.245,16.69,16.22,16.39,213546,0
+PINE.US,D,20241223,000000,16.27,16.345,16.15,16.29,98928,0
+PINE.US,D,20241224,000000,16.28,16.42,16.22,16.41,29618,0
+PINE.US,D,20241226,000000,16.31,16.51,16.21,16.42,64493,0
+PINE.US,D,20241227,000000,16.3,16.5,16.1,16.21,110170,0
+PINE.US,D,20241230,000000,16.35,16.66,16.34,16.65,109701,0
+PINE.US,D,20241231,000000,16.7336,16.89,16.62,16.79,123978,0
+PINE.US,D,20250102,000000,16.89,17.02,16.62,16.68,94294,0
+PINE.US,D,20250103,000000,16.69,17.02,16.67,16.92,68353,0
+PINE.US,D,20250106,000000,17.07,17.19,16.8567,16.91,101722,0
+PINE.US,D,20250107,000000,16.99,17.08,16.61,16.73,46311,0
+PINE.US,D,20250108,000000,16.66,16.8,16.54,16.78,48406,0
+PINE.US,D,20250110,000000,16.61,16.63,16.3383,16.48,72382,0
+PINE.US,D,20250113,000000,16.34,16.62,16.3,16.61,49705,0
+PINE.US,D,20250114,000000,16.82,16.82,16.61,16.75,47383,0
+PINE.US,D,20250115,000000,17.09,17.09,16.7,16.79,41734,0
+PINE.US,D,20250116,000000,16.8319,17.0336,16.67,17.02,109980,0
+PINE.US,D,20250117,000000,17.02,17.08,16.8,16.98,117885,0
+PINE.US,D,20250121,000000,17.015,17.0793,16.8,16.84,99353,0
+PINE.US,D,20250122,000000,16.78,16.78,16.365,16.4,92581,0
+PINE.US,D,20250123,000000,16.34,16.5054,16.1002,16.21,102598,0
+PINE.US,D,20250124,000000,16.225,16.275,16.06,16.26,187236,0
+PINE.US,D,20250127,000000,16.27,16.96,16.27,16.88,96282,0
+PINE.US,D,20250128,000000,16.77,16.85,16.42,16.67,79225,0
+PINE.US,D,20250129,000000,16.63,16.68,16.36,16.39,92686,0
+PINE.US,D,20250130,000000,16.5976,16.5976,16.36,16.46,93709,0
+PINE.US,D,20250131,000000,16.4,16.89,16.38,16.86,126037,0
+PINE.US,D,20250203,000000,16.8,17.14,16.6424,17,147372,0
+PINE.US,D,20250204,000000,16.93,17.08,16.735,17.07,68928,0
+PINE.US,D,20250205,000000,17.16,17.3938,17.065,17.32,58488,0
+PINE.US,D,20250206,000000,17.25,17.4,17.17,17.2,100569,0
+PINE.US,D,20250207,000000,16.55,16.62,16,16.22,251978,0
+PINE.US,D,20250210,000000,16.17,16.2245,15.8,16.03,152469,0
+PINE.US,D,20250211,000000,15.96,16.15,15.86,16.09,102425,0
+PINE.US,D,20250212,000000,16.305,16.91,16.1958,16.44,137143,0
+PINE.US,D,20250213,000000,16.39,16.65,16.39,16.5,93296,0
+PINE.US,D,20250214,000000,16.62,16.63,16.41,16.43,54765,0
+PINE.US,D,20250218,000000,16.43,16.555,16.375,16.5,69867,0
+PINE.US,D,20250219,000000,16.49,16.545,16.43,16.44,45604,0
+PINE.US,D,20250220,000000,16.405,16.53,16.39,16.44,64628,0
+PINE.US,D,20250221,000000,16.4829,16.64,16.43,16.47,73286,0
+PINE.US,D,20250224,000000,16.54,16.72,16.535,16.56,60315,0
+PINE.US,D,20250225,000000,16.66,16.75,16.58,16.58,77924,0
+PINE.US,D,20250226,000000,16.57,16.625,16.48,16.59,62454,0
+PINE.US,D,20250227,000000,16.67,16.74,16.52,16.53,45023,0
+PINE.US,D,20250228,000000,16.59,16.6208,16.46,16.58,62654,0
+PINE.US,D,20250303,000000,16.515,16.72,16.49,16.58,105814,0
+PINE.US,D,20250304,000000,16.54,16.62,16.3501,16.44,57783,0
+PINE.US,D,20250305,000000,16.42,16.51,16.29,16.4,58793,0
+PINE.US,D,20250306,000000,16.28,16.62,16.23,16.56,68681,0
+PINE.US,D,20250307,000000,16.63,16.6899,16.5,16.58,53608,0
+PINE.US,D,20250310,000000,16.58,16.76,16.35,16.36,84590,0
+PINE.US,D,20250311,000000,16.5278,16.64,16.05,16.08,98070,0
+PINE.US,D,20250312,000000,16.29,16.29,15.87,16.09,117187,0
+PINE.US,D,20250313,000000,15.71,16.05,15.71,15.78,77880,0
+PINE.US,D,20250314,000000,15.865,16.2,15.8,16.17,89092,0
+PINE.US,D,20250317,000000,16.13,16.415,16.06,16.21,63504,0
+PINE.US,D,20250318,000000,16.22,16.4288,16.2042,16.32,55118,0
+PINE.US,D,20250319,000000,16.38,16.54,16.291,16.44,72085,0
+PINE.US,D,20250320,000000,16.46,16.53,16.2918,16.45,50290,0
+PINE.US,D,20250321,000000,16.32,16.37,16.14,16.21,136355,0
+PINE.US,D,20250324,000000,16.26,16.5012,16.26,16.4,54617,0
+PINE.US,D,20250325,000000,16.3,16.43,16.22,16.32,70364,0
+PINE.US,D,20250326,000000,16.3501,16.52,16.3501,16.5,45217,0
+PINE.US,D,20250327,000000,16.58,16.65,16.47,16.48,41647,0
+PINE.US,D,20250328,000000,16.605,16.65,16.5,16.61,54771,0
+PINE.US,D,20250331,000000,16.7,16.825,16.6063,16.72,96341,0
+PINE.US,D,20250401,000000,16.7327,17.32,16.571,17.13,202303,0
+PINE.US,D,20250402,000000,17.07,17.105,16.66,16.73,50984,0
+PINE.US,D,20250403,000000,16.62,16.84,16.47,16.49,70342,0
+PINE.US,D,20250404,000000,16.32,16.625,16,16.28,78654,0
+PINE.US,D,20250407,000000,16.145,16.47,15.4,15.48,117649,0
+PINE.US,D,20250408,000000,15.73,15.79,15.08,15.19,119325,0
+PINE.US,D,20250409,000000,15.1,15.99,14.51,15.6,141661,0
+PINE.US,D,20250410,000000,15.9279,15.9279,15.08,15.28,110937,0
+PINE.US,D,20250411,000000,15.1,15.48,15,15.43,72708,0
+PINE.US,D,20250414,000000,15.71,16.04,15.545,15.92,79532,0
+PINE.US,D,20250415,000000,16.145,16.365,16.05,16.14,85939,0
+PINE.US,D,20250416,000000,16.1562,16.6,16.1562,16.41,110186,0
+PINE.US,D,20250417,000000,16.35,16.62,16.34,16.47,78110,0
+PINE.US,D,20250421,000000,16.3715,16.55,16.26,16.45,60208,0
+PINE.US,D,20250422,000000,16.6,16.68,16.39,16.57,56946,0
+PINE.US,D,20250423,000000,16.585,16.65,16.33,16.34,51283,0
+PINE.US,D,20250424,000000,16.36,16.44,16.26,16.28,51911,0
+PINE.US,D,20250425,000000,15.82,15.945,14.915,15.48,174524,0
+PINE.US,D,20250428,000000,15.49,15.63,15.235,15.4,101528,0
+PINE.US,D,20250429,000000,15.39,15.725,15.38,15.57,84248,0
+PINE.US,D,20250430,000000,15.56,15.6793,15.28,15.45,78447,0
+PINE.US,D,20250501,000000,15.435,15.4931,15.2718,15.42,53184,0
+PINE.US,D,20250502,000000,15.4237,15.51,15.23,15.46,71022,0
+PINE.US,D,20250505,000000,15.5,15.5,15.2,15.22,38360,0
+PINE.US,D,20250506,000000,15.23,15.35,15.1,15.23,61685,0
+PINE.US,D,20250507,000000,15.3122,15.41,15.1,15.15,57328,0
+PINE.US,D,20250508,000000,15.17,15.23,14.94,15.04,50514,0
+PINE.US,D,20250509,000000,15.145,15.23,15,15.18,44518,0
+PINE.US,D,20250512,000000,15.4,15.45,15.11,15.26,102934,0
+PINE.US,D,20250513,000000,15.31,15.345,15.06,15.1,73562,0
+PINE.US,D,20250514,000000,15.1711,15.1711,14.65,14.77,85004,0
+PINE.US,D,20250515,000000,14.77,15.095,14.77,15.05,69341,0
+PINE.US,D,20250516,000000,15.055,15.2837,15.05,15.24,74694,0
+PINE.US,D,20250519,000000,15.07,15.3,15.07,15.25,56028,0
+PINE.US,D,20250520,000000,15.245,15.269,15.11,15.15,46387,0
+PINE.US,D,20250521,000000,15.05,15.05,14.81,14.87,55626,0
+PINE.US,D,20250522,000000,14.86,14.95,14.77,14.81,51033,0
+PINE.US,D,20250523,000000,14.75,14.9256,14.66,14.9,60151,0
+PINE.US,D,20250527,000000,15.14,15.14,14.85,15.12,59628,0
+PINE.US,D,20250528,000000,15.1271,15.18,14.97,15.18,66563,0
+PINE.US,D,20250529,000000,15.19,15.37,15.16,15.35,93938,0
+PINE.US,D,20250530,000000,15.335,15.3866,15.245,15.32,57288,0
+PINE.US,D,20250602,000000,15.26,15.44,15.18,15.44,211854,0
+PINE.US,D,20250603,000000,15.4,15.5299,15.33,15.5,60088,0
+PINE.US,D,20250604,000000,15.4845,15.515,15.16,15.22,66115,0
+PINE.US,D,20250605,000000,15.18,15.335,15.02,15.33,80274,0
+PINE.US,D,20250606,000000,15.41,15.47,15.16,15.38,56841,0
+PINE.US,D,20250609,000000,15.4763,15.4837,15.23,15.45,84351,0
+PINE.US,D,20250610,000000,15.525,15.6756,15.4216,15.57,85504,0
+PINE.US,D,20250611,000000,15.685,15.7,15.43,15.53,93146,0
+PINE.US,D,20250612,000000,15.13,15.39,14.93,14.94,75082,0
+PINE.US,D,20250613,000000,14.77,14.9,14.7,14.81,77014,0
+PINE.US,D,20250616,000000,14.8584,15,14.74,14.88,70307,0
+PINE.US,D,20250617,000000,14.805,15.035,14.8016,15.01,37449,0
+PINE.US,D,20250618,000000,14.97,15.15,14.97,15.05,48845,0
+PINE.US,D,20250620,000000,15.12,15.1868,14.93,15,67844,0
+PINE.US,D,20250623,000000,15.035,15.29,15,15.26,44741,0
+PINE.US,D,20250624,000000,15.29,15.32,15.07,15.19,40711,0
+PINE.US,D,20250625,000000,15.1,15.13,14.745,14.78,55860,0
+PINE.US,D,20250626,000000,14.79,15.005,14.68,14.83,79731,0
+PINE.US,D,20250627,000000,14.845,14.94,14.68,14.78,192852,0
+PINE.US,D,20250630,000000,14.86,14.869,14.65,14.71,86070,0
+PINE.US,D,20250701,000000,14.7,14.94,14.62,14.64,117313,0
+PINE.US,D,20250702,000000,14.7,14.7058,14.56,14.59,79134,0
+PINE.US,D,20250703,000000,14.5928,14.73,14.58,14.64,54916,0
+PINE.US,D,20250707,000000,14.62,14.7,14.42,14.53,113612,0
+PINE.US,D,20250708,000000,14.6281,14.8,14.49,14.76,155651,0
+PINE.US,D,20250709,000000,14.76,14.8931,14.52,14.53,56081,0
+PINE.US,D,20250710,000000,14.56,14.66,14.51,14.52,83504,0
+PINE.US,D,20250711,000000,14.51,14.67,14.41,14.59,189786,0
+PINE.US,D,20250714,000000,14.5659,14.77,14.55,14.75,92947,0
+PINE.US,D,20250715,000000,14.675,14.755,14.33,14.46,137010,0
+PINE.US,D,20250716,000000,14.46,14.56,14.24,14.38,110841,0
+PINE.US,D,20250717,000000,14.39,14.4292,14.24,14.31,114855,0
+PINE.US,D,20250718,000000,14.2385,14.3773,14.07,14.3,137674,0
+PINE.US,D,20250721,000000,14.4,14.465,14.3273,14.44,80988,0
+PINE.US,D,20250722,000000,14.46,14.68,14.43,14.56,100856,0
+PINE.US,D,20250723,000000,14.53,14.592,14.47,14.51,74479,0
+PINE.US,D,20250724,000000,14.37,14.5795,14.265,14.46,88129,0
+PINE.US,D,20250725,000000,14.68,14.6982,14.095,14.28,106050,0
+PINE.US,D,20250728,000000,14.29,14.3454,13.95,13.96,94388,0
+PINE.US,D,20250729,000000,14.03,14.62,14.03,14.52,133172,0
+PINE.US,D,20250730,000000,14.36,14.45,14.0246,14.09,93624,0
+PINE.US,D,20250731,000000,14.1,14.16,13.96,14.05,98859,0
+PINE.US,D,20250801,000000,14.1432,14.215,14.01,14.13,94425,0
+PINE.US,D,20250804,000000,14.2,14.405,14.1513,14.33,68023,0
+PINE.US,D,20250805,000000,14.2865,14.39,14.17,14.31,66699,0
+PINE.US,D,20250806,000000,14.3092,14.37,14.17,14.2,63420,0
+PINE.US,D,20250807,000000,14.275,14.3781,14.0543,14.18,40547,0
+PINE.US,D,20250808,000000,14.155,14.26,14.07,14.14,58877,0
+PINE.US,D,20250811,000000,14.26,14.318,14.1686,14.27,70065,0
+PINE.US,D,20250812,000000,14.315,14.52,14.225,14.49,66300,0
+PINE.US,D,20250813,000000,14.565,14.79,14.49,14.76,84469,0
+PINE.US,D,20250814,000000,14.63,15,14.6,14.66,82710,0
+PINE.US,D,20250815,000000,14.63,14.67,14.48,14.6,63038,0
+PINE.US,D,20250818,000000,14.62,14.7336,14.45,14.47,89462,0
+PINE.US,D,20250819,000000,14.605,14.9,14.56,14.9,80732,0
+PINE.US,D,20250820,000000,14.875,15.05,14.7666,14.9,79194,0
+PINE.US,D,20250821,000000,14.97,15.09,14.79,14.99,90590,0
+PINE.US,D,20250822,000000,15.18,15.37,15.11,15.21,67950,0
+PINE.US,D,20250825,000000,15.19,15.255,15.1126,15.15,54862,0
+PINE.US,D,20250826,000000,15.19,15.25,15.05,15.05,40870,0
+PINE.US,D,20250827,000000,14.98,15.25,14.98,15.21,68154,0
+PINE.US,D,20250828,000000,15.19,15.38,15.035,15.11,55022,0
+PINE.US,D,20250829,000000,15.315,15.32,15.14,15.27,94316,0
+PINE.US,D,20250902,000000,15.27,15.33,15.1,15.19,90504,0
+PINE.US,D,20250903,000000,15.22,15.28,15.12,15.13,68209,0
+PINE.US,D,20250904,000000,15.27,15.27,15.13,15.2,50736,0
+PINE.US,D,20250905,000000,15.32,15.5,15.28,15.47,79615,0
+PINE.US,D,20250908,000000,15.445,15.59,15.24,15.28,62676,0
+PINE.US,D,20250909,000000,15.255,15.31,15.16,15.19,59111,0
+PINE.US,D,20250910,000000,15.25,15.36,15.09,15.32,114561,0
+PINE.US,D,20250911,000000,14.92,15.09,14.86,14.89,69859,0
+PINE.US,D,20250912,000000,14.9305,14.99,14.66,14.67,48104,0
+PINE.US,D,20250915,000000,14.8066,14.8066,14.5638,14.72,52967,0
+PINE.US,D,20250916,000000,14.715,14.7786,14.5,14.53,57114,0
+PINE.US,D,20250917,000000,14.54,14.87,14.53,14.6,63509,0
+PINE.US,D,20250918,000000,14.665,14.665,14.53,14.64,74291,0
+PINE.US,D,20250919,000000,14.5274,14.68,14.42,14.48,153162,0
+PINE.US,D,20250922,000000,14.5117,14.5117,14.21,14.24,68579,0
+PINE.US,D,20250923,000000,14.21,14.41,14.21,14.37,56043,0
+PINE.US,D,20250924,000000,14.36,14.36,14.2,14.3,54709,0
+PINE.US,D,20250925,000000,14.3,14.3,14.01,14.09,59813,0
+PINE.US,D,20250926,000000,14.11,14.2499,14,14.08,61486,0
+PINE.US,D,20250929,000000,14.01,14.1,13.96,14.08,70501,0
+PINE.US,D,20250930,000000,14.0165,14.23,14.0165,14.17,86962,0
+PINE.US,D,20251001,000000,14.1725,14.255,14.045,14.22,82622,0
+PINE.US,D,20251002,000000,14.17,14.25,13.95,13.98,67910,0
+PINE.US,D,20251003,000000,14.035,14.25,13.99,14.07,48990,0
+PINE.US,D,20251006,000000,14.007,14.07,13.655,13.67,133369,0
+PINE.US,D,20251007,000000,13.67,13.86,13.42,13.44,125983,0
+PINE.US,D,20251008,000000,13.45,13.625,13.38,13.46,108676,0
+PINE.US,D,20251009,000000,13.47,13.575,13.26,13.32,101857,0
+PINE.US,D,20251010,000000,13.4,13.415,13.18,13.18,98552,0
+PINE.US,D,20251013,000000,13.1797,13.52,13.1,13.52,96328,0
+PINE.US,D,20251014,000000,13.45,13.85,13.43,13.71,100550,0
+PINE.US,D,20251015,000000,13.8,13.84,13.57,13.72,86349,0
+PINE.US,D,20251016,000000,13.75,13.88,13.67,13.8,83863,0
+PINE.US,D,20251017,000000,13.8565,13.995,13.79,13.86,72143,0
+PINE.US,D,20251020,000000,13.87,13.98,13.77,13.81,133780,0
+PINE.US,D,20251021,000000,13.6771,13.79,13.64,13.72,91263,0
+PINE.US,D,20251022,000000,13.75,13.9391,13.6505,13.83,90314,0
+PINE.US,D,20251023,000000,13.88,13.94,13.76,13.94,93291,0
+PINE.US,D,20251024,000000,13.94,13.94,13.63,13.81,145852,0
+PINE.US,D,20251027,000000,13.85,14.315,13.85,14.3,176637,0
+PINE.US,D,20251028,000000,14.23,14.54,14.1,14.5,115488,0
+PINE.US,D,20251029,000000,14.55,14.8,14.4335,14.5,146600,0
+PINE.US,D,20251030,000000,14.5546,14.72,14.35,14.49,69956,0
+PINE.US,D,20251031,000000,14.51,14.75,14.35,14.68,119752,0
+PINE.US,D,20251103,000000,14.68,14.9,14.3505,14.62,109737,0
+PINE.US,D,20251104,000000,14.76,14.89,14.62,14.79,83364,0
+PINE.US,D,20251105,000000,14.89,15,14.5101,14.97,88043,0
+PINE.US,D,20251106,000000,14.95,15.07,14.845,15.02,98423,0
+PINE.US,D,20251107,000000,15.04,15.38,15.035,15.37,90450,0
+PINE.US,D,20251110,000000,15.4307,15.73,15.29,15.61,135330,0
+PINE.US,D,20251111,000000,15.7459,16.339,15.72,16.22,180520,0
+PINE.US,D,20251112,000000,16.45,16.585,16.16,16.48,132151,0
+PINE.US,D,20251113,000000,16.48,16.52,16.22,16.4,84250,0
+PINE.US,D,20251114,000000,16.405,16.5332,16.07,16.43,108805,0
+PINE.US,D,20251117,000000,16.48,16.6372,16.35,16.43,117123,0
+PINE.US,D,20251118,000000,16.425,16.7,16.2,16.56,162693,0
+PINE.US,D,20251119,000000,16.75,16.94,16.105,16.12,134706,0
+PINE.US,D,20251120,000000,16.9,16.9,16.33,16.37,171388,0
+PINE.US,D,20251121,000000,16.38,16.93,16.29,16.73,260138,0
+PINE.US,D,20251124,000000,16.835,17.0899,16.7,17.01,232964,0
+PINE.US,D,20251125,000000,17.045,17.51,17.045,17.39,249166,0
+PINE.US,D,20251126,000000,17.49,17.5,17.135,17.33,248284,0
+PINE.US,D,20251128,000000,17.2545,17.39,17.1,17.34,63621,0
+PINE.US,D,20251201,000000,17.45,17.4999,17.09,17.11,228121,0
+PINE.US,D,20251202,000000,17.18,17.44,17,17.24,112161,0
+PINE.US,D,20251203,000000,17.3356,17.535,17.2,17.32,118314,0
+PINE.US,D,20251204,000000,17.26,17.52,17.26,17.33,93372,0
+PINE.US,D,20251205,000000,17.31,17.55,17.28,17.51,110319,0
+PINE.US,D,20251208,000000,17.51,17.61,17.1,17.45,124985,0
+PINE.US,D,20251209,000000,17.49,17.79,17.42,17.61,179474,0
+PINE.US,D,20251210,000000,17.745,17.8799,17.45,17.54,259908,0
+PINE.US,D,20251211,000000,17.31,17.34,16.85,16.93,195171,0
+PINE.US,D,20251212,000000,16.9528,17.03,16.73,16.99,187489,0
+PINE.US,D,20251215,000000,17.1,17.36,16.89,17.24,452782,0
+PINE.US,D,20251216,000000,17.122,17.2,16.79,16.82,398570,0
+PINE.US,D,20251217,000000,16.8,16.9613,16.62,16.87,188143,0
+PINE.US,D,20251218,000000,16.94,16.94,16.41,16.63,236524,0
+PINE.US,D,20251219,000000,16.645,16.73,16.48,16.48,643766,0
+PINE.US,D,20251222,000000,16.5,16.89,16.385,16.46,152600,0
+PINE.US,D,20251223,000000,16.3993,16.49,16.26,16.26,117788,0
+PINE.US,D,20251224,000000,16.34,16.415,16.241,16.38,46073,0
+PINE.US,D,20251226,000000,16.375,16.47,16.22,16.45,62983,0
+PINE.US,D,20251229,000000,16.49,16.66,16.415,16.56,114964,0
+PINE.US,D,20251230,000000,16.6,16.86,16.5812,16.8,98619,0
+PINE.US,D,20251231,000000,16.8518,16.8518,16.5501,16.72,101644,0
+PINE.US,D,20260102,000000,16.72,16.81,16.3801,16.79,159313,0
+PINE.US,D,20260105,000000,16.72,16.74,16.375,16.71,164138,0
+PINE.US,D,20260106,000000,16.71,16.91,16.5958,16.89,134917,0
+PINE.US,D,20260107,000000,16.94,17.03,16.79,17.02,123926,0
+PINE.US,D,20260108,000000,17.02,17.24,17.02,17.07,138572,0
+PINE.US,D,20260109,000000,17.03,17.13,16.81,17.01,210833,0
+PINE.US,D,20260112,000000,17,17.3,16.89,17.18,131408,0
+PINE.US,D,20260113,000000,17.265,17.32,17.04,17.04,135557,0
+PINE.US,D,20260114,000000,17.035,17.11,16.73,16.95,138391,0
+PINE.US,D,20260115,000000,17.03,17.5,17,17.38,240514,0
+PINE.US,D,20260116,000000,17.265,17.64,17.21,17.55,141239,0
+PINE.US,D,20260120,000000,17.37,17.65,17.32,17.53,137613,0
+PINE.US,D,20260121,000000,17.68,17.8,17.4,17.79,87494,0
+PINE.US,D,20260122,000000,17.86,18.315,17.78,17.88,273477,0
+PINE.US,D,20260123,000000,17.96,18.25,17.9,18.22,131834,0
+PINE.US,D,20260126,000000,18.24,18.26,17.54,17.7,185575,0
+PINE.US,D,20260127,000000,17.7,17.92,17.58,17.84,105236,0
+PINE.US,D,20260128,000000,17.88,18.03,17.16,17.22,191769,0
+PINE.US,D,20260129,000000,17.3,17.62,17.17,17.5,76841,0
+PINE.US,D,20260130,000000,17.5,17.66,17.2501,17.62,129238,0
+PINE.US,D,20260202,000000,17.66,17.78,17.32,17.66,150770,0
+PINE.US,D,20260203,000000,17.64,17.99,17.6,17.9,144194,0
+PINE.US,D,20260204,000000,17.9,18.304,17.81,18.07,182048,0
+PINE.US,D,20260205,000000,18.175,18.61,17.9,18.48,198142,0
+PINE.US,D,20260206,000000,18.83,19.9,18.72,19.64,315433,0
+PINE.US,D,20260209,000000,19.73,19.8494,19.4,19.51,183686,0
+PINE.US,D,20260210,000000,19.92,20.065,19.6595,19.85,246258,0
+PINE.US,D,20260211,000000,19.85,19.9,19.5,19.53,150865,0
+PINE.US,D,20260212,000000,19.82,20.38,19.725,20.11,317775,0
+PINE.US,D,20260213,000000,20.17,20.8,20.055,20.53,272135,0
+PINE.US,D,20260217,000000,20.61,20.715,20.16,20.39,256242,0
+PINE.US,D,20260218,000000,20.24,20.24,20.08,20.24,268284,0
diff --git a/daily/us/nyse stocks/2/pipr.us.txt b/daily/us/nyse stocks/2/pipr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8776071ba0bf5459f9e6a489693b0406f81a8f49
--- /dev/null
+++ b/daily/us/nyse stocks/2/pipr.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PIPR.US,D,20050225,000000,32.2853,32.6561,32.0929,32.4243,153957.32551407,0
+PIPR.US,D,20050228,000000,32.5072,32.9894,32.3809,32.882,286987.90069087,0
+PIPR.US,D,20050301,000000,32.5486,33.6541,32.5486,33.6541,283379.1060184,0
+PIPR.US,D,20050302,000000,33.5881,33.9983,33.1738,33.5467,188240.3679069,0
+PIPR.US,D,20050303,000000,33.7133,33.7794,32.9637,33.4303,122325.87010312,0
+PIPR.US,D,20050304,000000,33.5545,34.6019,33.5545,34.0684,186916.09540276,0
+PIPR.US,D,20050307,000000,34.0771,34.5851,33.9274,34.2221,173802.14724344,0
+PIPR.US,D,20050308,000000,34.0941,34.5684,33.8435,34.3366,167184.84068752,0
+PIPR.US,D,20050309,000000,34.2408,34.4037,34.0062,34.2468,554366.22561022,0
+PIPR.US,D,20050310,000000,34.3198,34.8011,34.0941,34.8011,225163.84337844,0
+PIPR.US,D,20050311,000000,34.7597,34.7597,33.4885,33.6285,285425.34025528,0
+PIPR.US,D,20050314,000000,33.7133,34.3781,33.7133,34.1098,144695.52991466,0
+PIPR.US,D,20050315,000000,34.4195,34.5299,33.7222,33.9628,156365.55460851,0
+PIPR.US,D,20050316,000000,33.88,33.88,33.2627,33.4885,165383.99232049,0
+PIPR.US,D,20050317,000000,33.4885,33.74,33.2557,33.381,115467.23364215,0
+PIPR.US,D,20050318,000000,33.3898,33.3898,32.9253,33.231,432524.02930839,0
+PIPR.US,D,20050321,000000,33.1304,33.239,32.6157,32.8406,140967.08428087,0
+PIPR.US,D,20050322,000000,32.8406,33.2133,32.2666,32.4243,165262.31337677,0
+PIPR.US,D,20050323,000000,32.5072,32.5072,31.6857,31.7853,182223.34414,0
+PIPR.US,D,20050324,000000,31.735,32.0674,31.5673,31.7942,140845.40533715,0
+PIPR.US,D,20050328,000000,31.8425,31.9599,31.2765,31.3583,219631.50740402,0
+PIPR.US,D,20050329,000000,31.236,31.5111,30.5703,30.8021,332331.55906777,0
+PIPR.US,D,20050330,000000,30.9293,31.3276,30.9293,31.1926,148303.31059593,0
+PIPR.US,D,20050331,000000,30.9293,30.9372,30.0229,30.4184,583232.52702516,0
+PIPR.US,D,20050401,000000,30.7606,30.8119,30.1058,30.3879,176568.31523066,0
+PIPR.US,D,20050404,000000,30.3465,31.2183,30.3465,30.8859,196540.89985094,0
+PIPR.US,D,20050405,000000,31.5939,31.5939,30.9795,31.0752,468969.91492583,0
+PIPR.US,D,20050406,000000,31.2005,31.384,31.0752,31.1472,285184.01035023,0
+PIPR.US,D,20050407,000000,31.1472,31.4441,31.0604,31.3189,127013.5514099,0
+PIPR.US,D,20050408,000000,31.3454,31.384,31.0516,31.2005,150107.20093656,0
+PIPR.US,D,20050411,000000,31.2005,31.3454,30.6205,30.7705,139401.48187168,0
+PIPR.US,D,20050412,000000,30.7606,30.8208,30.2804,30.7606,292158.24180774,0
+PIPR.US,D,20050413,000000,30.8465,31.094,30.4815,30.8021,124851.72217649,0
+PIPR.US,D,20050414,000000,30.8021,31.0122,29.7222,29.7222,204716.71087766,0
+PIPR.US,D,20050415,000000,29.6384,29.8711,29.1984,29.3908,229855.58065,0
+PIPR.US,D,20050418,000000,29.307,30.0555,29.307,29.806,205676.96054184,0
+PIPR.US,D,20050419,000000,29.806,30.2192,29.6798,29.8395,212534.5830116,0
+PIPR.US,D,20050420,000000,26.6039,26.6039,22.2408,22.3641,4780747.4468784,0
+PIPR.US,D,20050421,000000,22.4065,23.3789,21.7004,23.0811,1129665.2855049,0
+PIPR.US,D,20050422,000000,23.154,23.2793,22.7803,23.0732,360594.53572009,0
+PIPR.US,D,20050425,000000,23.3631,23.652,22.9469,23.2546,317054.76768384,0
+PIPR.US,D,20050426,000000,23.2379,23.2379,22.7004,22.865,293482.51431187,0
+PIPR.US,D,20050427,000000,23.005,23.3533,22.73,23.2863,241160.5685127,0
+PIPR.US,D,20050428,000000,23.2793,23.4597,22.73,23.021,217585.27316714,0
+PIPR.US,D,20050429,000000,23.014,23.0949,22.8296,22.9873,219027.16865022,0
+PIPR.US,D,20050502,000000,23.0297,23.0811,22.7714,22.9371,266299.43828504,0
+PIPR.US,D,20050503,000000,22.73,22.865,22.3641,22.4973,237912.7547066,0
+PIPR.US,D,20050504,000000,22.2408,22.5702,21.9479,22.3641,347246.35559412,0
+PIPR.US,D,20050505,000000,22.3641,23.1787,22.2812,22.6136,182825.65491141,0
+PIPR.US,D,20050506,000000,22.7004,22.9469,22.5791,22.7004,163820.41789369,0
+PIPR.US,D,20050509,000000,22.656,23.304,22.5791,23.1028,129902.41233201,0
+PIPR.US,D,20050510,000000,23.0297,23.0297,22.4569,22.4973,107770.02646073,0
+PIPR.US,D,20050511,000000,22.4973,22.865,22.0169,22.723,178736.22841125,0
+PIPR.US,D,20050512,000000,22.656,22.7073,22.1304,22.298,167912.88636745,0
+PIPR.US,D,20050513,000000,22.2812,22.4252,21.9815,22.0988,172000.28488522,0
+PIPR.US,D,20050516,000000,22.0731,22.5702,22.0731,22.2744,188958.27367485,0
+PIPR.US,D,20050517,000000,22.2744,22.2812,21.8158,21.9479,214577.77527488,0
+PIPR.US,D,20050518,000000,22.1569,22.9963,22.1569,22.9963,233461.33334888,0
+PIPR.US,D,20050519,000000,22.9963,23.3868,22.9469,23.2723,109211.9219438,0
+PIPR.US,D,20050520,000000,23.2379,23.4597,22.9469,23.2793,126052.28775451,0
+PIPR.US,D,20050523,000000,23.2626,23.6284,23.2626,23.446,111136.47723696,0
+PIPR.US,D,20050524,000000,23.446,23.6857,23.1964,23.2231,166826.90179476,0
+PIPR.US,D,20050525,000000,23.1116,23.2379,22.865,23.1462,177531.60686844,0
+PIPR.US,D,20050526,000000,23.446,23.804,23.4293,23.5712,261127.06918579,0
+PIPR.US,D,20050527,000000,23.589,23.652,23.3364,23.5288,115349.61066323,0
+PIPR.US,D,20050531,000000,23.5357,23.652,23.4371,23.5031,128459.50285775,0
+PIPR.US,D,20050601,000000,23.4864,24.3267,23.4864,23.7349,202910.79255463,0
+PIPR.US,D,20050602,000000,23.7438,23.8928,23.512,23.7803,257400.65153439,0
+PIPR.US,D,20050603,000000,23.9273,24.3088,23.8928,24.0703,190161.88122647,0
+PIPR.US,D,20050606,000000,24.1925,24.3414,24.0111,24.1205,156365.55460851,0
+PIPR.US,D,20050607,000000,24.0969,24.3168,23.7803,23.7803,193533.40195868,0
+PIPR.US,D,20050608,000000,23.8858,24.1057,23.7863,23.8928,94900.45018005,0
+PIPR.US,D,20050609,000000,23.8928,24.1057,23.794,23.9016,165744.97318685,0
+PIPR.US,D,20050610,000000,23.9273,24.1668,23.9095,24.0969,218907.51768889,0
+PIPR.US,D,20050613,000000,24.1324,24.2704,23.9834,24.1117,110777.52435298,0
+PIPR.US,D,20050614,000000,24.1491,24.4351,24.1294,24.234,125209.66106925,0
+PIPR.US,D,20050615,000000,24.2794,24.9401,24.2191,24.6915,208324.49155892,0
+PIPR.US,D,20050616,000000,24.733,25.1265,24.733,25.0239,139284.87288396,0
+PIPR.US,D,20050617,000000,25.2339,25.4252,24.9488,25.0919,241160.5685127,0
+PIPR.US,D,20050620,000000,25.0998,25.1886,24.9006,25.1501,111377.80714199,0
+PIPR.US,D,20050621,000000,25.2339,25.8671,25.2339,25.7221,203631.74029616,0
+PIPR.US,D,20050622,000000,25.7892,26.1058,25.4825,25.5643,182946.31986393,0
+PIPR.US,D,20050623,000000,25.373,25.5811,25.1974,25.3552,128818.45574173,0
+PIPR.US,D,20050624,000000,25.3552,25.7725,25.2339,25.6886,157449.51119881,0
+PIPR.US,D,20050627,000000,25.7725,25.7725,25.3552,25.6334,150227.86588909,0
+PIPR.US,D,20050628,000000,25.7142,26.4282,25.7142,26.23,201346.20413665,0
+PIPR.US,D,20050629,000000,26.23,26.23,25.9805,26.1245,67478.072230575,0
+PIPR.US,D,20050630,000000,26.23,26.2793,25.1974,25.3001,192928.04921368,0
+PIPR.US,D,20050701,000000,25.2764,25.3552,24.7182,24.9401,317175.43263636,0
+PIPR.US,D,20050705,000000,24.8917,25.2162,24.659,25.0761,243326.45371089,0
+PIPR.US,D,20050706,000000,24.9835,25.1748,24.9006,25.0239,121122.2625515,0
+PIPR.US,D,20050707,000000,24.9588,25.7556,24.9401,25.6502,142289.32880262,0
+PIPR.US,D,20050708,000000,25.6589,26.2715,25.6589,26.23,183183.59380418,0
+PIPR.US,D,20050711,000000,26.2053,27.4934,26.2053,27.0189,398007.7689401,0
+PIPR.US,D,20050712,000000,27.0189,27.4026,26.5308,27.0189,243566.76962474,0
+PIPR.US,D,20050713,000000,26.948,26.948,26.662,26.8375,126413.26862088,0
+PIPR.US,D,20050714,000000,27.0436,27.0693,26.7546,26.7883,129418.73853074,0
+PIPR.US,D,20050715,000000,26.7724,27.1028,26.7646,27.0377,192805.35627876,0
+PIPR.US,D,20050718,000000,27.0279,27.228,26.7724,26.7803,493988.11974565,0
+PIPR.US,D,20050719,000000,26.9381,27.445,26.7289,27.1442,266059.12237121,0
+PIPR.US,D,20050720,000000,27.727,28.1413,27.1442,27.445,459466.78942137,0
+PIPR.US,D,20050721,000000,27.3109,27.4203,26.9637,27.228,130022.06329334,0
+PIPR.US,D,20050722,000000,27.2143,27.437,26.8779,27.2212,165624.30823433,0
+PIPR.US,D,20050725,000000,27.2212,27.6599,27.0189,27.1028,164906.4024664,0
+PIPR.US,D,20050726,000000,27.088,27.9253,26.9953,27.8603,188597.29280848,0
+PIPR.US,D,20050727,000000,27.8198,27.8424,27.3109,27.7694,123649.12861606,0
+PIPR.US,D,20050728,000000,27.8286,28.3493,27.7607,28.3493,115227.93171952,0
+PIPR.US,D,20050729,000000,28.2597,28.7084,28.2527,28.6098,216862.29744321,0
+PIPR.US,D,20050801,000000,28.6827,28.8168,28.2674,28.4658,162137.19250558,0
+PIPR.US,D,20050802,000000,28.4746,29.0584,28.4746,29.023,140606.10341451,0
+PIPR.US,D,20050803,000000,29.023,29.2813,28.7418,29.0978,144454.20000962,0
+PIPR.US,D,20050804,000000,29.0978,29.0978,27.8603,28.1748,118835.71240078,0
+PIPR.US,D,20050805,000000,28.1748,28.228,27.5623,27.9421,110294.8645429,0
+PIPR.US,D,20050808,000000,27.9421,27.9598,26.804,27.5101,169835.41367821,0
+PIPR.US,D,20050809,000000,27.303,28.0604,27.303,27.6836,87321.879968751,0
+PIPR.US,D,20050810,000000,27.8119,28.3493,27.0693,27.4026,167184.84068752,0
+PIPR.US,D,20050811,000000,27.3187,27.5623,27.1028,27.4115,193645.95498162,0
+PIPR.US,D,20050812,000000,27.3277,27.3612,26.9303,27.1442,101997.37457246,0
+PIPR.US,D,20050815,000000,27.1866,27.4115,26.8946,27.162,165744.97318685,0
+PIPR.US,D,20050816,000000,27.228,27.228,26.8128,26.8464,90572.735748444,0
+PIPR.US,D,20050817,000000,26.8277,26.8375,26.3237,26.3572,122565.17202576,0
+PIPR.US,D,20050818,000000,26.3572,26.4628,26.1156,26.2212,109934.89766773,0
+PIPR.US,D,20050819,000000,26.2212,26.2715,25.9884,26.0979,40052.652307508,0
+PIPR.US,D,20050822,000000,26.1876,26.6226,26.1058,26.3976,79505.021826002,0
+PIPR.US,D,20050823,000000,26.3976,26.4282,25.7892,26.0219,77942.46139041,0
+PIPR.US,D,20050824,000000,26.1058,26.3572,25.6255,25.6886,88287.199588922,0
+PIPR.US,D,20050825,000000,25.8159,26.1413,25.731,25.8336,130385.0721421,0
+PIPR.US,D,20050826,000000,25.875,25.9312,25.2921,25.4252,81909.194955651,0
+PIPR.US,D,20050829,000000,25.4341,25.6964,24.9401,25.5643,134709.74460012,0
+PIPR.US,D,20050830,000000,25.4825,25.6886,25.0841,25.1974,98386.5519176,0
+PIPR.US,D,20050831,000000,25.2675,25.5643,25.0397,25.3494,92373.584115486,0
+PIPR.US,D,20050901,000000,25.2764,26.0643,25.1886,25.6422,230454.84944781,0
+PIPR.US,D,20050902,000000,25.731,25.8671,25.2418,25.4174,101036.11091709,0
+PIPR.US,D,20050906,000000,25.5308,26.2212,25.4825,25.7725,283860.75183729,0
+PIPR.US,D,20050907,000000,25.731,26.2715,25.6165,25.7725,223479.60399913,0
+PIPR.US,D,20050908,000000,25.7725,25.8247,25.4904,25.731,70604.207092957,0
+PIPR.US,D,20050909,000000,25.731,26.0485,25.5141,25.7725,67595.695209503,0
+PIPR.US,D,20050912,000000,25.7725,26.1482,25.5308,25.8582,119918.65499988,0
+PIPR.US,D,20050913,000000,25.8582,26.4282,25.8582,26.1156,136517.69090554,0
+PIPR.US,D,20050914,000000,26.2793,26.4459,25.4825,25.5219,79265.719903355,0
+PIPR.US,D,20050915,000000,25.5643,25.6165,25.1886,25.4341,58094.597687444,0
+PIPR.US,D,20050916,000000,25.6255,25.9637,25.6255,25.6502,185471.1579461,0
+PIPR.US,D,20050919,000000,25.6502,25.7458,25.1078,25.1827,153116.72681121,0
+PIPR.US,D,20050920,000000,25.3641,25.5643,25.16,25.3325,131346.33579749,0
+PIPR.US,D,20050921,000000,25.0673,25.0841,24.2704,24.2704,210008.73093824,0
+PIPR.US,D,20050922,000000,24.234,24.3602,23.6196,24.1117,143012.30452655,0
+PIPR.US,D,20050923,000000,24.1117,24.733,24.0703,24.4509,101276.42683093,0
+PIPR.US,D,20050926,000000,24.6274,24.7764,24.226,24.302,83112.802507271,0
+PIPR.US,D,20050927,000000,24.302,24.6274,24.0703,24.2961,101394.04980985,0
+PIPR.US,D,20050928,000000,24.3267,24.7004,24.1117,24.302,86961.913093582,0
+PIPR.US,D,20050929,000000,24.2615,25.1886,24.1205,24.9006,127013.5514099,0
+PIPR.US,D,20050930,000000,24.9835,25.2418,24.6668,24.8266,147222.39597923,0
+PIPR.US,D,20051003,000000,24.9006,25.2339,24.7674,24.9923,125209.66106925,0
+PIPR.US,D,20051004,000000,25.1501,25.8159,24.8415,25.2675,203994.74914492,0
+PIPR.US,D,20051005,000000,25.2675,25.2675,24.369,24.5258,179455.14817039,0
+PIPR.US,D,20051006,000000,24.5258,25.2339,24.4598,24.876,115588.91258588,0
+PIPR.US,D,20051007,000000,24.9174,25.2832,24.6521,24.8325,56651.688213176,0
+PIPR.US,D,20051010,000000,25.6255,25.6255,24.5683,24.592,53644.190320922,0
+PIPR.US,D,20051011,000000,24.6097,24.6097,23.7803,24.0111,164300.03573019,0
+PIPR.US,D,20051012,000000,24.1491,24.2004,23.3868,23.8354,136877.65778072,0
+PIPR.US,D,20051013,000000,23.7527,24.7093,23.5288,24.1117,260165.80553041,0
+PIPR.US,D,20051014,000000,24.2103,24.4509,23.6116,24.0603,186551.05857161,0
+PIPR.US,D,20051017,000000,24.0603,24.3168,23.661,24.0189,108127.9653535,0
+PIPR.US,D,20051018,000000,23.8928,24.1925,23.6196,23.7438,136396.01196183,0
+PIPR.US,D,20051019,000000,25.3552,26.9726,25.2764,26.6039,1391514.3164235,0
+PIPR.US,D,20051020,000000,26.8128,27.3109,26.3878,26.4362,385735.43347484,0
+PIPR.US,D,20051021,000000,26.521,28.516,26.521,27.7872,636519.79244451,0
+PIPR.US,D,20051024,000000,27.6027,28.9568,27.5377,28.7754,296969.63004062,0
+PIPR.US,D,20051025,000000,28.7754,28.809,28.1008,28.4263,207119.8700161,0
+PIPR.US,D,20051026,000000,28.2843,28.9825,27.7941,27.9085,267379.33891056,0
+PIPR.US,D,20051027,000000,28.019,28.8168,27.4283,27.5623,378036.19831102,0
+PIPR.US,D,20051028,000000,27.437,28.0693,27.3879,27.8119,164300.03573019,0
+PIPR.US,D,20051031,000000,27.8927,28.8828,27.8927,28.5604,231057.16021923,0
+PIPR.US,D,20051101,000000,28.7665,29.6885,28.7241,29.3908,334618.10921849,0
+PIPR.US,D,20051102,000000,29.3908,30.3296,29.3908,30.307,277964.39302291,0
+PIPR.US,D,20051103,000000,30.4273,30.8021,30.2714,30.3879,283498.75697973,0
+PIPR.US,D,20051104,000000,30.5624,31.7774,30.5141,31.6699,357468.40085771,0
+PIPR.US,D,20051107,000000,31.6699,31.9519,31.236,31.384,507578.64376786,0
+PIPR.US,D,20051108,000000,31.3454,32.7656,31.3276,32.301,449847.0549292,0
+PIPR.US,D,20051109,000000,31.094,31.4204,29.9401,30.7606,460311.44408901,0
+PIPR.US,D,20051110,000000,30.7182,31.5939,30.4717,31.5939,272914.71685856,0
+PIPR.US,D,20051111,000000,31.4686,32.6334,31.3189,32.0674,174767.46686361,0
+PIPR.US,D,20051114,000000,32.0929,32.5486,31.5939,32.2666,326799.22309334,0
+PIPR.US,D,20051115,000000,32.2232,32.4835,31.6936,32.0674,247294.20126733,0
+PIPR.US,D,20051116,000000,32.2321,32.2321,31.5437,31.8425,228410.64319334,0
+PIPR.US,D,20051117,000000,32.0072,32.5486,31.7942,32.5161,219750.14437415,0
+PIPR.US,D,20051118,000000,32.5072,32.8129,32.2853,32.8129,220352.45514554,0
+PIPR.US,D,20051121,000000,32.8129,32.8997,32.301,32.4993,185110.17707973,0
+PIPR.US,D,20051122,000000,32.4677,32.8406,31.9263,32.7498,279649.64639342,0
+PIPR.US,D,20051123,000000,32.7587,34.0771,32.7587,33.8317,179697.49206664,0
+PIPR.US,D,20051125,000000,33.7547,33.8317,33.1304,33.5467,103320.63308541,0
+PIPR.US,D,20051128,000000,33.5062,33.5397,32.1353,32.1353,179336.51120026,0
+PIPR.US,D,20051129,000000,32.2142,32.665,31.6266,32.2576,195091.90642949,0
+PIPR.US,D,20051130,000000,32.2576,33.2063,32.2576,33.0378,291199.00613475,0
+PIPR.US,D,20051201,000000,33.1227,33.6206,32.7744,32.9155,228531.30814586,0
+PIPR.US,D,20051202,000000,32.7587,33.3041,32.4066,33.239,166346.26996707,0
+PIPR.US,D,20051205,000000,33.1551,33.2133,32.2321,32.9993,146619.07121662,0
+PIPR.US,D,20051206,000000,33.091,33.953,32.9421,33.0308,147101.73102671,0
+PIPR.US,D,20051207,000000,32.95,32.9826,32.0427,32.2576,130862.66199621,0
+PIPR.US,D,20051208,000000,32.1995,32.6739,31.6699,32.4145,143374.29938411,0
+PIPR.US,D,20051209,000000,32.4145,33.0723,32.3188,32.7587,139163.19394024,0
+PIPR.US,D,20051212,000000,32.8317,33.2557,32.5989,32.8651,89368.114205626,0
+PIPR.US,D,20051213,000000,32.8908,33.381,32.8317,33.2468,154440.99931536,0
+PIPR.US,D,20051214,000000,33.2063,33.3218,32.5072,32.9155,81065.554279199,0
+PIPR.US,D,20051215,000000,32.9066,33.373,32.4313,33.2627,184869.86116588,0
+PIPR.US,D,20051216,000000,33.3475,33.663,33.231,33.4885,291199.00613475,0
+PIPR.US,D,20051219,000000,33.6206,33.6206,32.3425,32.5821,256197.04398277,0
+PIPR.US,D,20051220,000000,32.3809,32.3809,31.6009,31.9746,185351.50698478,0
+PIPR.US,D,20051221,000000,32.0575,33.022,32.0575,33.0062,157565.10619534,0
+PIPR.US,D,20051222,000000,32.9637,33.6206,32.957,33.4134,74331.638735548,0
+PIPR.US,D,20051223,000000,33.4224,34.31,33.3967,34.1897,110294.8645429,0
+PIPR.US,D,20051227,000000,34.1897,34.7844,33.2133,33.239,120398.27283637,0
+PIPR.US,D,20051228,000000,33.2961,34.1976,33.2961,34.1709,92255.961136557,0
+PIPR.US,D,20051229,000000,34.1098,34.1897,33.8385,33.9895,80585.936442707,0
+PIPR.US,D,20051230,000000,33.9274,33.9361,33.5467,33.5881,98751.588748757,0
+PIPR.US,D,20060103,000000,33.7222,34.6354,32.2054,34.31,197138.14066636,0
+PIPR.US,D,20060104,000000,34.31,34.31,33.2133,33.4638,123765.73760379,0
+PIPR.US,D,20060105,000000,33.4638,33.4638,32.5486,33.1926,111497.45810332,0
+PIPR.US,D,20060106,000000,33.3395,33.5062,32.591,32.8129,224801.84852087,0
+PIPR.US,D,20060109,000000,32.9637,33.7794,32.7163,33.7133,133150.22613812,0
+PIPR.US,D,20060110,000000,33.5881,34.2044,33.4303,34.1897,145054.48279863,0
+PIPR.US,D,20060111,000000,34.1897,34.5851,33.663,34.5476,204716.71087766,0
+PIPR.US,D,20060112,000000,34.3366,34.3366,33.8218,34.0861,143492.93635424,0
+PIPR.US,D,20060113,000000,34.0941,34.2538,33.3652,33.7222,94900.45018005,0
+PIPR.US,D,20060117,000000,33.7311,33.8435,33.091,33.2063,119918.65499988,0
+PIPR.US,D,20060118,000000,33.2063,34.161,33.0308,34.161,122565.17202576,0
+PIPR.US,D,20060119,000000,34.3711,34.7281,33.7133,34.5782,176568.31523066,0
+PIPR.US,D,20060120,000000,34.8346,34.8346,33.2557,33.3475,152031.75622971,0
+PIPR.US,D,20060123,000000,33.4224,34.3781,33.0141,33.597,209769.42901558,0
+PIPR.US,D,20060124,000000,33.7133,34.8346,33.3967,34.7775,145054.48279863,0
+PIPR.US,D,20060125,000000,38.2193,39.9066,34.8445,36.1325,1073974.8609472,0
+PIPR.US,D,20060126,000000,36.163,37.3396,35.168,37.0457,424948.50107069,0
+PIPR.US,D,20060127,000000,37.2547,37.9116,37.0969,37.5121,275683.92681937,0
+PIPR.US,D,20060130,000000,37.5121,37.9116,36.7133,37.3209,196175.86301977,0
+PIPR.US,D,20060131,000000,37.2459,37.674,36.6809,37.2706,123526.43568114,0
+PIPR.US,D,20060201,000000,37.2853,37.5782,37.0073,37.3209,116428.49729754,0
+PIPR.US,D,20060202,000000,37.3396,37.3396,35.6916,36.373,215060.43508497,0
+PIPR.US,D,20060203,000000,36.373,36.5397,35.4845,35.7656,117031.82206014,0
+PIPR.US,D,20060206,000000,35.7499,36.0239,35.0852,35.7745,172118.92185533,0
+PIPR.US,D,20060207,000000,35.8987,37.3643,35.6176,35.8435,282179.55443157,0
+PIPR.US,D,20060208,000000,35.7745,38.9511,35.5752,38.312,566515.86814056,0
+PIPR.US,D,20060209,000000,38.3613,38.3613,37.5387,37.6877,263771.55822928,0
+PIPR.US,D,20060210,000000,37.8277,39.1749,37.4136,39.0674,446596.19914949,0
+PIPR.US,D,20060213,000000,39.2242,39.3682,38.6256,39.0339,178373.21956248,0
+PIPR.US,D,20060214,000000,39.0339,39.9066,38.5368,39.6158,140123.44360442,0
+PIPR.US,D,20060215,000000,39.6158,40.3061,39.2419,39.6907,156722.47951009,0
+PIPR.US,D,20060216,000000,39.8554,40.3229,39.8327,40.1148,119074.00033223,0
+PIPR.US,D,20060217,000000,40.242,40.242,38.5782,39.8229,168509.11319167,0
+PIPR.US,D,20060221,000000,39.8643,40.3229,39.6078,39.7825,185351.50698478,0
+PIPR.US,D,20060222,000000,39.7745,42.026,39.7598,41.6858,503488.20327651,0
+PIPR.US,D,20060223,000000,41.5211,42.382,40.8297,41.0793,360476.91274117,0
+PIPR.US,D,20060224,000000,40.954,42.0526,40.6552,42.026,235145.57272819,0
+PIPR.US,D,20060227,000000,42.235,42.8998,41.736,42.3278,103079.30318037,0
+PIPR.US,D,20060228,000000,42.1601,42.1601,40.9037,41.304,225882.76313758,0
+PIPR.US,D,20060301,000000,41.4046,42.8751,41.3189,42.3997,296008.36638524,0
+PIPR.US,D,20060302,000000,42.1927,42.6523,41.7774,42.3751,211934.30022259,0
+PIPR.US,D,20060303,000000,42.235,42.3997,41.5536,41.6759,158529.41182431,0
+PIPR.US,D,20060306,000000,41.812,42.7508,40.8869,42.5674,439140.32187312,0
+PIPR.US,D,20060307,000000,42.5674,42.8238,42.0861,42.4254,347968.31732685,0
+PIPR.US,D,20060308,000000,41.6266,42.5427,41.588,42.167,282416.82837183,0
+PIPR.US,D,20060309,000000,42.0714,42.7686,41.588,41.6434,101394.04980985,0
+PIPR.US,D,20060310,000000,41.736,43.6798,41.5279,43.4974,255115.11537487,0
+PIPR.US,D,20060313,000000,43.4659,43.5655,42.5744,43.1078,272433.07103968,0
+PIPR.US,D,20060314,000000,43.1582,44.8101,42.9412,44.5714,253307.16906945,0
+PIPR.US,D,20060315,000000,44.0635,44.5635,43.4747,44.0565,137597.59153104,0
+PIPR.US,D,20060316,000000,44.4788,44.5882,43.6898,43.9787,164060.73380753,0
+PIPR.US,D,20060317,000000,43.9787,44.1394,43.597,43.8642,302140.98514868,0
+PIPR.US,D,20060320,000000,43.7735,44.4728,43.5822,44.3535,127378.58824105,0
+PIPR.US,D,20060321,000000,44.1474,44.2459,43.0093,43.0171,186916.09540276,0
+PIPR.US,D,20060322,000000,42.8071,43.1493,42.2253,42.9747,214459.13830475,0
+PIPR.US,D,20060323,000000,42.8071,43.5734,42.5674,43.5488,165143.67640664,0
+PIPR.US,D,20060324,000000,43.4245,44.74,43.4245,44.6622,168028.48136397,0
+PIPR.US,D,20060327,000000,44.5635,45.5586,44.4225,45.312,191006.53589411,0
+PIPR.US,D,20060328,000000,45.1197,45.744,44.7302,45.0694,261247.73413831,0
+PIPR.US,D,20060329,000000,44.8426,45.5123,44.2726,45.453,232019.43786581,0
+PIPR.US,D,20060330,000000,45.5349,45.8081,45.2706,45.6849,248862.84565012,0
+PIPR.US,D,20060331,000000,45.8939,46.0586,45.2864,45.7282,151312.83647059,0
+PIPR.US,D,20060403,000000,45.5201,46.2282,45.1295,45.2617,240799.58764633,0
+PIPR.US,D,20060404,000000,45.0862,47.2746,45.0862,47.1384,192928.04921368,0
+PIPR.US,D,20060405,000000,47.3475,47.598,46.7588,47.2243,128578.13982788,0
+PIPR.US,D,20060406,000000,47.2243,47.6158,47.1818,47.4334,128938.10670305,0
+PIPR.US,D,20060407,000000,47.4334,47.598,45.4116,45.7282,231780.13594316,0
+PIPR.US,D,20060410,000000,45.602,46.1168,44.8426,45.8939,255353.40330632,0
+PIPR.US,D,20060411,000000,48.9275,53.5429,48.9275,50.7972,2373834.5130142,0
+PIPR.US,D,20060412,000000,51.6306,52.7165,51.5467,52.172,928678.03425225,0
+PIPR.US,D,20060413,000000,52.172,55.6198,51.962,55.6198,603680.67351715,0
+PIPR.US,D,20060417,000000,55.5764,55.5853,53.7934,54.532,402815.10120819,0
+PIPR.US,D,20060418,000000,54.1316,56.1169,54.1316,56.037,332571.8749816,0
+PIPR.US,D,20060419,000000,58.0341,60.4157,56.6168,60.399,933849.3893603,0
+PIPR.US,D,20060420,000000,60.2786,61.2648,59.8606,61.181,387058.69198778,0
+PIPR.US,D,20060421,000000,61.3743,62.038,60.5281,60.6327,360354.21980624,0
+PIPR.US,D,20060424,000000,60.7993,61.1908,59.4542,59.7353,401612.50764777,0
+PIPR.US,D,20060425,000000,59.5035,60.2786,58.4305,60.1021,410996.9961821,0
+PIPR.US,D,20060426,000000,60.2333,60.6514,59.7096,60.2786,385013.47174211,0
+PIPR.US,D,20060427,000000,60.2786,61.0903,59.3625,59.7353,308759.30569579,0
+PIPR.US,D,20060428,000000,59.3871,60.534,57.9482,58.1139,448399.07549892,0
+PIPR.US,D,20060501,000000,58.3141,58.7382,56.037,56.7263,609939.02718909,0
+PIPR.US,D,20060502,000000,56.7263,59.6199,56.676,58.7382,322468.46668813,0
+PIPR.US,D,20060503,000000,58.6129,58.9531,58.0892,58.3635,298655.89740233,0
+PIPR.US,D,20060504,000000,58.4482,59.6919,57.5331,59.5952,240439.62077117,0
+PIPR.US,D,20060505,000000,59.8032,62.0143,59.8032,61.3408,198578.00816704,0
+PIPR.US,D,20060508,000000,61.3911,62.0647,60.7392,60.8841,171277.30916128,0
+PIPR.US,D,20060509,000000,60.6937,61.8388,60.2786,61.1514,189077.92463617,0
+PIPR.US,D,20060510,000000,60.6937,60.834,59.4689,59.9444,330405.9897834,0
+PIPR.US,D,20060511,000000,59.8269,59.8269,56.1602,56.4097,490618.62699583,0
+PIPR.US,D,20060512,000000,55.8703,56.6504,54.9137,55.5942,380803.38028942,0
+PIPR.US,D,20060515,000000,55.3901,55.6534,53.6335,55.1406,423381.8846703,0
+PIPR.US,D,20060516,000000,55.1977,56.2026,54.4552,54.5992,355425.20859443,0
+PIPR.US,D,20060517,000000,54.1011,54.1089,52.0448,53.3081,478469.99845669,0
+PIPR.US,D,20060518,000000,53.534,53.89,52.9857,52.9935,327640.8357874,0
+PIPR.US,D,20060519,000000,53.0015,55.3722,52.6691,54.4225,389824.859975,0
+PIPR.US,D,20060522,000000,54.2135,54.4552,51.6947,53.6258,628338.9114618,0
+PIPR.US,D,20060523,000000,53.9748,56.2026,53.9748,55.0202,414484.11191085,0
+PIPR.US,D,20060524,000000,55.105,55.105,50.8062,53.0685,644457.31553978,0
+PIPR.US,D,20060525,000000,53.6662,54.5813,53.0015,54.4482,305868.41679127,0
+PIPR.US,D,20060526,000000,55.0794,56.0961,54.7569,55.2876,171637.27603644,0
+PIPR.US,D,20060530,000000,55.0794,55.0872,51.3713,52.4186,571569.6002697,0
+PIPR.US,D,20060531,000000,52.8782,53.2105,51.9453,52.6197,330046.02290824,0
+PIPR.US,D,20060601,000000,52.5379,53.6011,51.5804,52.9935,333294.85070553,0
+PIPR.US,D,20060602,000000,53.7056,54.1632,52.9196,53.4995,283620.43592345,0
+PIPR.US,D,20060605,000000,53.2924,53.6335,51.1809,51.2322,183425.93770042,0
+PIPR.US,D,20060606,000000,51.4413,51.5961,49.0912,51.4147,428797.611657,0
+PIPR.US,D,20060607,000000,51.4147,52.5528,50.3752,50.882,262328.64875501,0
+PIPR.US,D,20060608,000000,50.673,51.4886,48.3515,51.2637,310560.15406283,0
+PIPR.US,D,20060609,000000,51.6306,52.2037,50.1168,50.6829,151914.1332508,0
+PIPR.US,D,20060612,000000,50.4423,50.5152,47.0813,47.2677,445995.91636048,0
+PIPR.US,D,20060613,000000,46.9747,47.3732,44.2145,45.1464,674887.19138151,0
+PIPR.US,D,20060614,000000,44.9383,46.6257,44.74,45.6355,376111.64301787,0
+PIPR.US,D,20060615,000000,46.5586,49.886,46.5586,48.812,387661.00275918,0
+PIPR.US,D,20060616,000000,48.8199,49.2203,47.1721,47.8238,499883.46456884,0
+PIPR.US,D,20060619,000000,48.2638,48.4205,46.4018,46.5349,220710.39403832,0
+PIPR.US,D,20060620,000000,46.3919,47.1384,46.0023,46.2824,216742.64648188,0
+PIPR.US,D,20060621,000000,46.2499,49.7499,46.243,48.6552,351337.81007667,0
+PIPR.US,D,20060622,000000,48.5192,48.7095,47.4334,48.2725,142170.69183249,0
+PIPR.US,D,20060623,000000,48.1068,49.3436,47.315,48.9964,312605.37430851,0
+PIPR.US,D,20060626,000000,48.9108,49.9669,48.3071,49.9255,346285.09193874,0
+PIPR.US,D,20060627,000000,49.8427,49.9423,47.389,47.6808,318620.37009302,0
+PIPR.US,D,20060628,000000,47.887,47.887,46.4413,47.2243,306593.4204976,0
+PIPR.US,D,20060629,000000,47.5547,50.5054,47.5547,50.5054,271951.42522079,0
+PIPR.US,D,20060630,000000,50.5054,51.6887,50.2174,50.89,194852.60450684,0
+PIPR.US,D,20060703,000000,51.3535,52.7766,50.9571,52.7766,127977.85703886,0
+PIPR.US,D,20060705,000000,52.46,52.46,50.1237,51.3377,187876.34506694,0
+PIPR.US,D,20060706,000000,51.4235,51.6218,50.0063,50.5054,325113.96972283,0
+PIPR.US,D,20060707,000000,50.2973,50.2973,48.1632,48.3584,324995.3327527,0
+PIPR.US,D,20060710,000000,48.5685,49.2203,47.7125,48.4107,216982.96239573,0
+PIPR.US,D,20060711,000000,48.5349,48.5349,47.4738,48.1218,350133.18853385,0
+PIPR.US,D,20060712,000000,47.9107,47.9728,45.8179,45.9343,421818.31024351,0
+PIPR.US,D,20060713,000000,45.4777,45.4777,43.9738,44.4393,475584.17950815,0
+PIPR.US,D,20060714,000000,44.0635,44.2045,42.7992,43.5901,360717.22865501,0
+PIPR.US,D,20060717,000000,43.3831,44.67,43.3416,44.5289,398007.7689401,0
+PIPR.US,D,20060718,000000,44.6966,44.8949,41.2282,42.3997,660692.32860549,0
+PIPR.US,D,20060719,000000,41.8199,43.9787,38.9757,43.307,1358557.5745171,0
+PIPR.US,D,20060720,000000,43.1,43.2558,41.9027,42.096,565915.58535156,0
+PIPR.US,D,20060721,000000,42.096,42.382,40.3978,40.8949,601398.17933122,0
+PIPR.US,D,20060724,000000,41.2794,42.6078,41.0733,42.1927,455860.0227313,0
+PIPR.US,D,20060725,000000,42.2016,43.1078,41.4845,42.6246,336785.00840788,0
+PIPR.US,D,20060726,000000,42.6246,42.667,41.3879,42.0103,208324.49155892,0
+PIPR.US,D,20060727,000000,42.1523,42.8238,41.4206,41.9186,180657.74173082,0
+PIPR.US,D,20060728,000000,42.1256,43.8071,42.096,43.5734,277725.09110026,0
+PIPR.US,D,20060731,000000,42.8238,43.024,41.9274,42.5595,203391.42438232,0
+PIPR.US,D,20060801,000000,42.3751,42.3751,40.9698,41.7104,365890.61174547,0
+PIPR.US,D,20060802,000000,42.1127,42.6828,41.6522,41.8623,345202.14933964,0
+PIPR.US,D,20060803,000000,41.4046,42.7864,40.7736,42.3593,256197.04398277,0
+PIPR.US,D,20060804,000000,42.8564,43.9876,42.741,43.1078,316337.87590709,0
+PIPR.US,D,20060807,000000,42.817,43.1493,42.0103,42.4174,186794.41645904,0
+PIPR.US,D,20060808,000000,42.6246,42.9412,40.8702,41.1296,217826.60307218,0
+PIPR.US,D,20060809,000000,41.5713,41.9431,40.6059,40.6966,371301.26877617,0
+PIPR.US,D,20060810,000000,40.6966,41.0379,38.7439,40.6552,559898.56158464,0
+PIPR.US,D,20060811,000000,40.6552,41.4441,40.4472,40.6139,276403.86056972,0
+PIPR.US,D,20060814,000000,40.9875,42.4599,40.9875,42.1927,511066.77348782,0
+PIPR.US,D,20060815,000000,43.4402,44.5635,42.9747,43.8978,673925.92772614,0
+PIPR.US,D,20060816,000000,44.2292,44.6622,43.5901,44.3535,238633.70244813,0
+PIPR.US,D,20060817,000000,45.1464,46.5901,44.8525,45.9757,382369.99668981,0
+PIPR.US,D,20060818,000000,46.1493,46.5586,45.6187,46.307,270989.14757421,0
+PIPR.US,D,20060821,000000,46.2824,46.2824,45.1522,45.7617,271951.42522079,0
+PIPR.US,D,20060822,000000,45.6434,46.2361,45.0616,45.4442,278205.72292794,0
+PIPR.US,D,20060823,000000,45.7282,46.4343,45.2864,45.8515,321146.22216639,0
+PIPR.US,D,20060824,000000,45.9491,46.0911,43.9145,44.1158,374191.14368949,0
+PIPR.US,D,20060825,000000,44.1552,44.8189,43.8642,44.5635,392352.74003076,0
+PIPR.US,D,20060828,000000,44.4037,46.5833,44.4037,45.886,361320.55341761,0
+PIPR.US,D,20060829,000000,45.8939,46.4747,45.3919,46.4264,278085.05797543,0
+PIPR.US,D,20060830,000000,46.5901,48.0981,46.5664,47.8238,317054.76768384,0
+PIPR.US,D,20060831,000000,47.7717,48.7441,47.7637,48.7016,273153.00479002,0
+PIPR.US,D,20060901,000000,48.8851,49.2272,48.4028,49.0665,183906.56952811,0
+PIPR.US,D,20060905,000000,49.1533,49.9353,48.9709,49.1858,274959.93710425,0
+PIPR.US,D,20060906,000000,48.3515,48.4649,47.6631,47.887,266299.43828504,0
+PIPR.US,D,20060907,000000,47.389,48.6789,46.7824,48.2194,357468.40085771,0
+PIPR.US,D,20060908,000000,48.2725,49.2855,48.1305,48.8446,365890.61174547,0
+PIPR.US,D,20060911,000000,48.7194,50.0922,48.1375,49.8672,394996.21508305,0
+PIPR.US,D,20060912,000000,50.0507,52.1888,50.0507,51.671,380687.78529289,0
+PIPR.US,D,20060913,000000,51.671,53.2924,51.605,52.4857,446836.51506333,0
+PIPR.US,D,20060914,000000,51.9897,53.0842,51.3219,52.8693,426753.40540251,0
+PIPR.US,D,20060915,000000,53.1671,53.6258,52.7165,53.1099,457182.26725305,0
+PIPR.US,D,20060918,000000,53.1099,54.0843,52.3791,53.4423,338109.28091202,0
+PIPR.US,D,20060919,000000,53.534,53.9136,52.2273,53.4838,297451.2758595,0
+PIPR.US,D,20060920,000000,53.6582,54.4225,53.3171,54.3339,338827.18667996,0
+PIPR.US,D,20060921,000000,54.4552,55.5379,53.2262,53.8012,427714.66905789,0
+PIPR.US,D,20060922,000000,53.3772,53.7658,52.2588,53.0182,637123.11720711,0
+PIPR.US,D,20060925,000000,53.1671,55.03,52.9601,54.8387,512872.69181085,0
+PIPR.US,D,20060926,000000,54.6483,54.6483,50.9314,51.0892,1194857.821576,0
+PIPR.US,D,20060927,000000,50.9659,52.0853,50.2174,51.0063,532956.81546287,0
+PIPR.US,D,20060928,000000,50.9906,51.3466,50.3486,50.5912,361681.53428398,0
+PIPR.US,D,20060929,000000,50.4659,51.5053,50.314,50.4009,491101.28680592,0
+PIPR.US,D,20061002,000000,50.3062,50.3062,48.7865,49.2489,776644.25004013,0
+PIPR.US,D,20061003,000000,49.2489,50.0843,48.7016,49.5271,370700.98598716,0
+PIPR.US,D,20061004,000000,49.386,51.7461,49.0488,51.538,346042.7480425,0
+PIPR.US,D,20061005,000000,51.2569,52.3467,50.9314,52.0448,250176.97824227,0
+PIPR.US,D,20061006,000000,52.0448,52.4285,51.5143,51.9708,180178.12389432,0
+PIPR.US,D,20061009,000000,51.9807,53.2924,51.7194,53.1011,201829.87793792,0
+PIPR.US,D,20061010,000000,53.0932,53.4915,52.5379,52.744,138441.23220751,0
+PIPR.US,D,20061011,000000,51.5882,52.2588,50.882,51.5467,280127.23624751,0
+PIPR.US,D,20061012,000000,51.7559,51.9965,51.2707,51.8634,231657.44300825,0
+PIPR.US,D,20061013,000000,51.8634,52.8505,51.8397,52.2588,168995.82896654,0
+PIPR.US,D,20061016,000000,52.3467,53.1524,52.2037,52.46,192327.76642466,0
+PIPR.US,D,20061017,000000,52.0448,52.1287,50.8396,51.6887,181984.04221735,0
+PIPR.US,D,20061018,000000,53.8358,57.9906,53.8358,57.8811,1418096.09567,0
+PIPR.US,D,20061019,000000,57.0517,57.2746,55.4276,55.9521,633994.95436234,0
+PIPR.US,D,20061020,000000,56.2026,57.6573,56.2026,56.8328,234905.25681435,0
+PIPR.US,D,20061023,000000,56.6267,57.326,56.037,56.7086,358430.67850429,0
+PIPR.US,D,20061024,000000,56.5015,57.0854,56.0715,56.6346,156847.2004274,0
+PIPR.US,D,20061025,000000,56.7431,58.5883,56.7431,58.0341,320062.2655761,0
+PIPR.US,D,20061026,000000,57.8654,59.4463,57.4936,59.0302,270871.52459529,0
+PIPR.US,D,20061027,000000,59.0212,59.536,57.6987,58.0815,365288.30097405,0
+PIPR.US,D,20061030,000000,57.751,58.9059,57.5655,58.5488,224924.54145578,0
+PIPR.US,D,20061031,000000,58.3969,59.2214,57.3654,57.4936,283259.45505708,0
+PIPR.US,D,20061101,000000,57.4502,58.0735,54.7392,54.8476,466083.08198609,0
+PIPR.US,D,20061102,000000,54.3723,55.2362,53.6335,54.9137,272673.38695352,0
+PIPR.US,D,20061103,000000,55.105,55.471,53.6425,54.3556,276523.51153104,0
+PIPR.US,D,20061106,000000,54.5498,56.8516,54.54,56.6671,194132.6707565,0
+PIPR.US,D,20061107,000000,56.4601,57.3407,56.0114,56.1602,156241.84768239,0
+PIPR.US,D,20061108,000000,55.9936,56.3703,55.2362,55.8703,267500.00386308,0
+PIPR.US,D,20061109,000000,55.9276,55.9521,53.7855,54.0932,239478.35711578,0
+PIPR.US,D,20061110,000000,54.0409,56.037,54.0409,55.8457,161054.24990648,0
+PIPR.US,D,20061113,000000,55.678,57.1346,55.4373,56.1681,159728.96341114,0
+PIPR.US,D,20061114,000000,56.3773,57.2915,55.0626,57.1593,258601.21711242,0
+PIPR.US,D,20061115,000000,57.1081,57.1148,56.0114,56.1169,449603.69704175,0
+PIPR.US,D,20061116,000000,56.5774,58.0892,56.536,57.6139,294562.41493738,0
+PIPR.US,D,20061117,000000,57.5567,58.1978,57.0854,57.1435,221433.36976226,0
+PIPR.US,D,20061120,000000,57.0143,58.4118,56.9097,57.0854,264131.52510445,0
+PIPR.US,D,20061121,000000,56.9177,57.9138,56.8664,57.3654,168629.7781442,0
+PIPR.US,D,20061122,000000,57.3654,57.8654,56.892,57.2184,145054.48279863,0
+PIPR.US,D,20061124,000000,57.0084,57.465,56.4443,57.1662,54726.118928823,0
+PIPR.US,D,20061127,000000,56.9601,56.9601,54.0666,54.398,308518.98978195,0
+PIPR.US,D,20061128,000000,53.8742,54.9226,53.2519,54.0409,211812.62127888,0
+PIPR.US,D,20061129,000000,54.8309,55.3387,53.5162,54.5813,158288.08191927,0
+PIPR.US,D,20061130,000000,54.4137,54.8309,53.7658,54.1011,281093.56985888,0
+PIPR.US,D,20061201,000000,53.9305,54.4482,52.3791,52.9097,252102.54752663,0
+PIPR.US,D,20061204,000000,52.9097,54.9552,52.7954,54.7885,135555.41325897,0
+PIPR.US,D,20061205,000000,55.0794,55.7953,54.6069,54.9976,170436.71045842,0
+PIPR.US,D,20061206,000000,54.8309,55.896,54.7638,55.4029,99350.857546573,0
+PIPR.US,D,20061207,000000,55.4098,55.968,54.7036,54.7885,126654.59852592,0
+PIPR.US,D,20061208,000000,54.7885,55.1139,54.4295,54.7885,90572.735748444,0
+PIPR.US,D,20061211,000000,54.7885,55.2283,54.4137,54.5005,149627.58310008,0
+PIPR.US,D,20061212,000000,54.2915,57.7815,54.2835,56.5271,504935.16871558,0
+PIPR.US,D,20061213,000000,57.3654,57.4837,56.1169,56.393,274358.64032403,0
+PIPR.US,D,20061214,000000,56.401,57.3082,56.3091,56.8743,143012.30452655,0
+PIPR.US,D,20061215,000000,56.8743,57.8733,56.6425,56.7845,264373.86900069,0
+PIPR.US,D,20061218,000000,56.6997,57.2746,55.3308,55.3387,297692.60576455,0
+PIPR.US,D,20061219,000000,55.173,55.3308,54.2915,55.039,149748.24805259,0
+PIPR.US,D,20061220,000000,55.0044,56.0281,54.9393,55.039,166465.92092838,0
+PIPR.US,D,20061221,000000,54.9552,55.8792,54.4906,54.6819,102838.98726652,0
+PIPR.US,D,20061222,000000,54.5813,54.7726,53.7855,54.4393,58696.908458854,0
+PIPR.US,D,20061226,000000,54.2915,55.3722,54.2915,54.8309,59900.516010474,0
+PIPR.US,D,20061227,000000,54.9552,56.5103,54.9058,56.3703,93098.587821812,0
+PIPR.US,D,20061228,000000,56.0793,56.676,55.03,55.6198,325837.95943796,0
+PIPR.US,D,20061229,000000,55.4965,55.745,54.032,54.1632,98511.272834912,0
+PIPR.US,D,20070103,000000,54.7885,57.0517,54.7885,55.9936,199903.29466236,0
+PIPR.US,D,20070104,000000,55.968,56.1958,55.2047,55.8289,190524.89007523,0
+PIPR.US,D,20070105,000000,55.4532,55.5469,53.8358,53.8999,229855.58065,0
+PIPR.US,D,20070108,000000,53.8102,56.0547,53.2924,55.5764,248977.42665545,0
+PIPR.US,D,20070109,000000,55.7036,57.2815,55.18,56.4097,268704.62540588,0
+PIPR.US,D,20070110,000000,56.2026,57.9572,56.1524,57.7431,323670.04625736,0
+PIPR.US,D,20070111,000000,57.7342,60.685,57.7342,59.4463,504090.51404792,0
+PIPR.US,D,20070112,000000,59.2875,61.0824,59.2461,60.7017,291074.28521743,0
+PIPR.US,D,20070116,000000,60.9423,61.7707,59.2382,59.4542,378516.83013871,0
+PIPR.US,D,20070117,000000,59.2461,59.5272,58.0488,59.1789,240074.58394,0
+PIPR.US,D,20070118,000000,59.1789,59.4463,57.174,57.4325,352780.71955094,0
+PIPR.US,D,20070119,000000,57.6652,59.1622,57.2578,58.8131,229129.56295249,0
+PIPR.US,D,20070122,000000,58.6051,58.9433,57.4936,58.0972,293961.11815717,0
+PIPR.US,D,20070123,000000,57.9325,59.0302,57.6238,59.0212,192805.35627876,0
+PIPR.US,D,20070124,000000,61.108,61.6898,58.7796,59.9866,544023.5153941,0
+PIPR.US,D,20070125,000000,59.8606,59.9157,56.5103,56.9354,282779.83722059,0
+PIPR.US,D,20070126,000000,57.2411,58.3466,55.8536,56.8743,250062.39723694,0
+PIPR.US,D,20070129,000000,56.8328,56.8328,54.4552,55.2876,334736.74618861,0
+PIPR.US,D,20070130,000000,56.037,57.9078,55.9936,57.184,438058.39326521,0
+PIPR.US,D,20070131,000000,56.9758,57.7815,55.6277,57.318,311403.79473929,0
+PIPR.US,D,20070201,000000,57.6484,58.4305,57.5241,57.7727,187634.0011707,0
+PIPR.US,D,20070202,000000,57.9808,58.0735,57.3734,57.6139,101153.733896,0
+PIPR.US,D,20070205,000000,57.4098,57.4098,56.2372,56.6425,215901.03378782,0
+PIPR.US,D,20070206,000000,56.6997,57.9235,56.0961,57.7727,257157.29364696,0
+PIPR.US,D,20070207,000000,57.7727,59.2776,57.5015,59.0302,298414.56749728,0
+PIPR.US,D,20070208,000000,59.0302,59.0302,58.0972,58.4621,244648.69823264,0
+PIPR.US,D,20070209,000000,58.4621,59.2875,56.4177,56.8091,260043.11259549,0
+PIPR.US,D,20070212,000000,56.4926,56.6997,55.3969,55.6622,215682.01168913,0
+PIPR.US,D,20070213,000000,55.8703,57.0666,55.7697,57.032,148713.97703098,0
+PIPR.US,D,20070214,000000,57.032,59.1622,57.0232,58.0815,209293.86714388,0
+PIPR.US,D,20070215,000000,57.7815,59.1021,57.2815,58.3082,188113.6190072,0
+PIPR.US,D,20070216,000000,58.3082,58.3082,57.5567,58.1888,136877.65778072,0
+PIPR.US,D,20070220,000000,57.9808,58.6968,57.6573,58.3398,132307.59945286,0
+PIPR.US,D,20070221,000000,57.8654,58.3545,57.5834,57.9719,133392.57003436,0
+PIPR.US,D,20070222,000000,57.7648,59.1455,57.5755,58.6386,270871.52459529,0
+PIPR.US,D,20070223,000000,58.2639,58.3969,56.7924,57.174,196656.49484747,0
+PIPR.US,D,20070226,000000,57.6573,57.8654,55.3901,55.8624,253669.16392701,0
+PIPR.US,D,20070227,000000,54.673,54.748,53.4995,53.7322,288068.81530758,0
+PIPR.US,D,20070228,000000,53.7322,55.2047,53.3338,54.2323,322831.47553691,0
+PIPR.US,D,20070301,000000,53.2924,54.4137,51.6543,53.4166,289256.19900003,0
+PIPR.US,D,20070302,000000,52.8782,53.2983,51.4147,51.4965,268704.62540588,0
+PIPR.US,D,20070305,000000,50.6661,51.1316,48.9108,48.9275,367093.20530588,0
+PIPR.US,D,20070306,000000,49.886,51.6887,49.886,51.5882,442389.14967041,0
+PIPR.US,D,20070307,000000,51.4235,52.2963,51.1316,51.5537,384292.52400058,0
+PIPR.US,D,20070308,000000,52.0399,54.0222,52.0301,52.2963,279046.32163081,0
+PIPR.US,D,20070309,000000,52.8278,52.9601,51.2322,51.8397,280732.58899251,0
+PIPR.US,D,20070312,000000,51.4235,51.962,50.8723,51.3466,319341.31783456,0
+PIPR.US,D,20070313,000000,51.0813,51.538,49.3939,49.9423,328482.44848144,0
+PIPR.US,D,20070314,000000,49.7589,50.4659,48.6642,50.2973,448040.12261496,0
+PIPR.US,D,20070315,000000,50.3653,51.7796,50.2973,51.2637,220352.45514554,0
+PIPR.US,D,20070316,000000,51.2637,51.2637,50.2174,51.0467,298774.53437245,0
+PIPR.US,D,20070319,000000,51.5053,52.2865,51.4798,52.0143,178976.5443251,0
+PIPR.US,D,20070320,000000,51.8861,52.6109,51.538,52.5833,160569.56211401,0
+PIPR.US,D,20070321,000000,52.9601,54.4048,52.4857,53.7658,270147.53488017,0
+PIPR.US,D,20070322,000000,53.89,53.9136,52.9344,53.035,139401.48187168,0
+PIPR.US,D,20070323,000000,52.9601,54.0152,52.9601,53.7658,106930.44174907,0
+PIPR.US,D,20070326,000000,53.6819,53.8012,52.2677,53.1257,270989.14757421,0
+PIPR.US,D,20070327,000000,53.0587,53.0587,51.9383,52.0596,334256.11436092,0
+PIPR.US,D,20070328,000000,51.3713,51.6218,50.1326,50.3417,573133.17469649,0
+PIPR.US,D,20070329,000000,50.8723,51.2322,49.9353,50.6474,252947.20219428,0
+PIPR.US,D,20070330,000000,50.7825,51.7726,50.7323,51.4965,312605.37430851,0
+PIPR.US,D,20070402,000000,51.5467,51.962,51.1907,51.4472,238394.40052548,0
+PIPR.US,D,20070403,000000,51.7461,52.4363,51.4472,51.9708,224924.54145578,0
+PIPR.US,D,20070404,000000,51.9708,52.2115,51.2056,51.2637,215176.0300815,0
+PIPR.US,D,20070405,000000,51.3466,52.0399,51.1809,52.0399,204474.36698142,0
+PIPR.US,D,20070409,000000,52.1208,52.1543,51.389,52.1464,168995.82896654,0
+PIPR.US,D,20070410,000000,52.1967,53.0104,52.1967,52.8437,182946.31986393,0
+PIPR.US,D,20070411,000000,52.9196,52.9196,52.1464,52.5124,248017.17699126,0
+PIPR.US,D,20070412,000000,52.3022,52.9501,52.0448,52.8693,276039.83772975,0
+PIPR.US,D,20070413,000000,53.0015,55.0537,53.0015,54.2323,528869.4169451,0
+PIPR.US,D,20070416,000000,54.6406,55.9107,54.6406,55.6454,175487.40061396,0
+PIPR.US,D,20070417,000000,55.6622,55.9107,54.821,55.2529,295164.72570879,0
+PIPR.US,D,20070418,000000,53.6258,55.3634,53.2105,54.6069,508420.25646193,0
+PIPR.US,D,20070419,000000,54.0409,54.4048,53.2598,54.3821,367093.20530588,0
+PIPR.US,D,20070420,000000,55.4965,55.9276,55.18,55.754,222635.96332268,0
+PIPR.US,D,20070423,000000,55.5469,56.1347,54.8476,55.0478,226245.77198634,0
+PIPR.US,D,20070424,000000,55.039,55.039,53.6918,53.8496,193645.95498162,0
+PIPR.US,D,20070425,000000,54.1721,54.6642,53.5429,54.4906,191122.13089065,0
+PIPR.US,D,20070426,000000,54.5557,54.6977,54.0152,54.0508,178736.22841125,0
+PIPR.US,D,20070427,000000,53.8999,54.0508,53.2983,54.0508,184267.55039447,0
+PIPR.US,D,20070430,000000,53.7224,53.8496,52.9196,53.0508,229615.26473615,0
+PIPR.US,D,20070501,000000,53.0508,53.2845,52.3871,53.035,161776.21163922,0
+PIPR.US,D,20070502,000000,53.0104,54.2391,52.7954,53.9305,240799.58764633,0
+PIPR.US,D,20070503,000000,53.9058,54.0666,53.3861,53.7756,105363.82534868,0
+PIPR.US,D,20070504,000000,53.6662,53.675,52.9097,53.2677,162377.50841943,0
+PIPR.US,D,20070507,000000,53.3249,53.6662,52.4186,52.5024,138923.89201759,0
+PIPR.US,D,20070508,000000,52.172,52.3791,51.3713,52.2441,199663.99273973,0
+PIPR.US,D,20070509,000000,52.0448,52.8505,51.9028,52.7864,198819.33807208,0
+PIPR.US,D,20070510,000000,52.5755,52.5755,51.397,51.5143,198578.00816704,0
+PIPR.US,D,20070511,000000,51.7124,52.4512,51.68,52.4018,109211.9219438,0
+PIPR.US,D,20070514,000000,52.4018,52.5833,51.8298,51.9965,149868.91300512,0
+PIPR.US,D,20070515,000000,51.962,52.3544,50.6316,50.7904,172362.27974277,0
+PIPR.US,D,20070516,000000,50.9729,52.3703,50.9235,52.2865,181140.4015409,0
+PIPR.US,D,20070517,000000,52.0685,52.32,51.2056,51.3466,122805.48793961,0
+PIPR.US,D,20070518,000000,51.5053,53.0932,51.1316,52.5833,175848.38148032,0
+PIPR.US,D,20070521,000000,52.4186,54.0005,52.2115,53.6425,213734.13459843,0
+PIPR.US,D,20070522,000000,53.6425,54.3556,53.2519,54.032,186312.77064016,0
+PIPR.US,D,20070523,000000,54.2391,54.3723,53.9058,54.0005,291438.30805739,0
+PIPR.US,D,20070524,000000,53.8496,54.0932,51.822,52.0853,208563.79348157,0
+PIPR.US,D,20070525,000000,52.32,52.4018,51.6218,51.9285,82751.821640905,0
+PIPR.US,D,20070529,000000,52.1365,53.0842,52.0596,53.035,109094.29896487,0
+PIPR.US,D,20070530,000000,52.5458,52.9097,52.2037,52.6356,118474.73153442,0
+PIPR.US,D,20070531,000000,54.8723,56.251,54.5557,55.6198,1162142.4095747,0
+PIPR.US,D,20070601,000000,56.037,56.6346,55.2876,55.3901,290592.63939855,0
+PIPR.US,D,20070604,000000,55.3901,55.6977,54.5498,54.9552,155160.9330657,0
+PIPR.US,D,20070605,000000,54.5813,54.8723,53.8663,54.3556,329446.75411042,0
+PIPR.US,D,20070606,000000,53.5596,53.6662,51.8861,52.7954,381406.70505203,0
+PIPR.US,D,20070607,000000,52.2963,52.3791,50.385,50.4659,337867.95100697,0
+PIPR.US,D,20070608,000000,50.4728,51.4472,50.314,51.1907,164906.4024664,0
+PIPR.US,D,20070611,000000,50.9167,51.4886,50.748,51.2154,150588.84675545,0
+PIPR.US,D,20070612,000000,51.0063,51.3535,50.0252,50.0252,276403.86056972,0
+PIPR.US,D,20070613,000000,50.5054,50.8396,50.0063,50.7558,173323.54339815,0
+PIPR.US,D,20070614,000000,50.0507,51.1316,49.9255,50.7323,141929.36192744,0
+PIPR.US,D,20070615,000000,52.0853,52.4689,51.3713,51.3713,246332.93761195,0
+PIPR.US,D,20070618,000000,51.5804,51.8703,50.9314,51.2796,170918.3562773,0
+PIPR.US,D,20070619,000000,51.0734,51.2569,50.2815,50.8318,153599.3866213,0
+PIPR.US,D,20070620,000000,51.2322,51.4965,50.2589,50.2589,264615.19890574,0
+PIPR.US,D,20070621,000000,50.0922,50.2589,49.0103,49.9669,153838.68854395,0
+PIPR.US,D,20070622,000000,49.886,50.0922,48.0447,48.1858,299616.14706651,0
+PIPR.US,D,20070625,000000,48.2194,48.6021,47.2973,47.53,270506.48776413,0
+PIPR.US,D,20070626,000000,47.6808,48.029,46.6838,46.742,348209.6472319,0
+PIPR.US,D,20070627,000000,46.5418,48.1068,46.0023,48.0447,444429.29996009,0
+PIPR.US,D,20070628,000000,47.9728,48.2451,47.2834,47.5142,173442.18036828,0
+PIPR.US,D,20070629,000000,47.7203,48.2548,45.9432,46.3317,318859.67201566,0
+PIPR.US,D,20070702,000000,47.0753,47.7637,45.9757,46.8998,279649.64639342,0
+PIPR.US,D,20070703,000000,47.1317,49.4353,47.0152,48.9185,338585.85677492,0
+PIPR.US,D,20070705,000000,48.7865,48.8761,46.9087,47.1888,179818.15701916,0
+PIPR.US,D,20070706,000000,47.1888,47.2904,46.7686,47.1976,201584.49206809,0
+PIPR.US,D,20070709,000000,47.2075,47.3387,46.3495,46.526,170193.35257098,0
+PIPR.US,D,20070710,000000,46.4264,46.5418,45.7282,45.7282,344958.7914522,0
+PIPR.US,D,20070711,000000,45.8416,46.2026,44.6208,44.8278,319822.96365344,0
+PIPR.US,D,20070712,000000,44.1651,45.384,44.1069,45.312,383330.24635399,0
+PIPR.US,D,20070713,000000,44.8101,45.4353,44.74,45.1592,155281.59801822,0
+PIPR.US,D,20070716,000000,44.9787,45.0192,43.3416,43.7735,473661.6521974,0
+PIPR.US,D,20070717,000000,44.2145,46.4925,44.2145,45.6187,529229.38382028,0
+PIPR.US,D,20070718,000000,42.0526,42.6325,40.5497,42.5517,2564476.0120771,0
+PIPR.US,D,20070719,000000,45.0192,45.312,42.7775,43.8811,1158293.2989884,0
+PIPR.US,D,20070720,000000,43.7381,43.7735,42.0773,42.2528,738154.15816821,0
+PIPR.US,D,20070723,000000,42.3278,42.4767,41.744,42.0526,457424.61114929,0
+PIPR.US,D,20070724,000000,41.5713,41.8366,40.3229,40.4559,575536.33383494,0
+PIPR.US,D,20070725,000000,40.8623,41.4293,39.9066,40.5792,529471.72771652,0
+PIPR.US,D,20070726,000000,39.8229,40.1906,38.6611,39.5595,575415.66888242,0
+PIPR.US,D,20070727,000000,39.4915,40.3899,38.8672,39.1601,506134.72030241,0
+PIPR.US,D,20070730,000000,39.2912,41.2558,38.9658,40.7795,744409.46986657,0
+PIPR.US,D,20070731,000000,41.237,41.7607,39.7598,39.8396,613184.8130128,0
+PIPR.US,D,20070801,000000,39.5319,39.8731,38.3031,39.2735,716022.78628812,0
+PIPR.US,D,20070802,000000,39.2824,40.2242,39.0841,39.6986,588404.89612442,0
+PIPR.US,D,20070803,000000,39.6582,40.2646,38.1521,38.1936,707484.98040383,0
+PIPR.US,D,20070806,000000,36.7824,41.5457,36.7824,41.4777,687996.06958484,0
+PIPR.US,D,20070807,000000,41.5112,46.1336,41.2203,45.6434,976669.22364621,0
+PIPR.US,D,20070808,000000,46.0586,49.0488,43.8642,44.3801,1357832.5708108,0
+PIPR.US,D,20070809,000000,42.7174,46.8071,42.667,45.2795,1052685.1017612,0
+PIPR.US,D,20070810,000000,44.4788,46.7686,40.8051,42.6078,1057015.8581662,0
+PIPR.US,D,20070813,000000,42.817,43.2321,40.3229,40.3229,841356.15428349,0
+PIPR.US,D,20070814,000000,40.3229,40.7202,38.7854,39.0023,390426.15675521,0
+PIPR.US,D,20070815,000000,38.7854,40.4629,38.6828,38.7676,423501.53563162,0
+PIPR.US,D,20070816,000000,38.6009,39.5496,37.5467,39.5496,1084680.580012,0
+PIPR.US,D,20070817,000000,41.4046,43.7735,40.3139,43.2164,634472.54421644,0
+PIPR.US,D,20070820,000000,43.3249,43.8564,41.4845,42.4767,413639.4572432,0
+PIPR.US,D,20070821,000000,42.3219,44.8949,42.1334,44.3959,417367.90287699,0
+PIPR.US,D,20070822,000000,44.9955,45.6503,43.3831,43.8318,243445.09068102,0
+PIPR.US,D,20070823,000000,44.1474,44.4225,42.676,43.0832,267981.64968196,0
+PIPR.US,D,20070824,000000,43.2164,44.6039,42.7094,44.5289,416167.33729896,0
+PIPR.US,D,20070827,000000,44.1474,44.5714,43.4402,43.7657,171035.97925624,0
+PIPR.US,D,20070828,000000,43.3494,43.3751,41.6434,41.736,237432.12287891,0
+PIPR.US,D,20070829,000000,42.0526,44.0565,41.9934,43.815,266899.72107406,0
+PIPR.US,D,20070830,000000,42.883,43.815,42.0616,42.535,249577.70944445,0
+PIPR.US,D,20070831,000000,43.2401,43.7469,42.3997,42.7006,272552.72200101,0
+PIPR.US,D,20070904,000000,42.535,44.7548,42.4856,43.9876,192688.74729103,0
+PIPR.US,D,20070905,000000,43.5655,43.815,42.5033,43.2401,328719.7224217,0
+PIPR.US,D,20070906,000000,43.3889,43.7124,41.736,42.235,217703.91013726,0
+PIPR.US,D,20070907,000000,41.4845,41.4845,39.8554,40.1059,368655.76574147,0
+PIPR.US,D,20070910,000000,40.4973,40.5053,39.0744,39.8731,304425.507317,0
+PIPR.US,D,20070911,000000,40.0468,40.7134,39.3929,39.7598,238274.74956417,0
+PIPR.US,D,20070912,000000,39.6907,40.0565,39.3091,39.4096,201109.94418758,0
+PIPR.US,D,20070913,000000,39.6719,40.5882,38.8672,40.1305,242844.80789201,0
+PIPR.US,D,20070914,000000,39.6424,40.2558,39.168,40.1305,263891.2091906,0
+PIPR.US,D,20070917,000000,39.9066,40.4629,39.4915,39.9668,255232.7383538,0
+PIPR.US,D,20070918,000000,40.3376,43.9876,39.6424,43.5064,524056.00072981,0
+PIPR.US,D,20070919,000000,43.9491,45.9343,43.8071,45.5448,544506.17520419,0
+PIPR.US,D,20070920,000000,45.3603,46.675,45.0033,45.3525,364807.66914637,0
+PIPR.US,D,20070921,000000,45.7854,46.6582,45.5349,46.2746,293602.1652732,0
+PIPR.US,D,20070924,000000,46.1858,46.307,45.1385,45.7854,289272.4228592,0
+PIPR.US,D,20070925,000000,45.5842,46.3407,44.5951,44.8791,374667.71955239,0
+PIPR.US,D,20070926,000000,45.1859,46.1336,44.8949,45.5773,335819.6887877,0
+PIPR.US,D,20070927,000000,45.8693,45.9343,44.8869,45.0793,289630.36175196,0
+PIPR.US,D,20070928,000000,45.1295,45.2952,44.4788,44.5635,204956.0128003,0
+PIPR.US,D,20071001,000000,44.3801,46.5418,44.1474,46.5172,275920.18676843,0
+PIPR.US,D,20071002,000000,46.7686,47.8969,46.6493,47.5724,180779.42067453,0
+PIPR.US,D,20071003,000000,47.4057,47.6562,46.9481,47.2243,190766.21998027,0
+PIPR.US,D,20071004,000000,47.5044,47.887,47.097,47.2973,325595.61554172,0
+PIPR.US,D,20071005,000000,47.5211,48.316,46.8307,48.0537,280854.26793624,0
+PIPR.US,D,20071008,000000,47.7371,47.7973,47.1562,47.4334,233222.03142623,0
+PIPR.US,D,20071009,000000,47.7203,48.1375,47.3544,48.1305,265697.12751364,0
+PIPR.US,D,20071010,000000,48.1305,48.2982,47.315,47.9728,143012.30452655,0
+PIPR.US,D,20071011,000000,48.0981,48.8534,47.0241,47.3475,289630.36175196,0
+PIPR.US,D,20071012,000000,47.3061,47.9205,46.9747,47.3732,228290.99223202,0
+PIPR.US,D,20071015,000000,47.2243,47.4827,44.6444,44.8101,504693.83881053,0
+PIPR.US,D,20071016,000000,44.6444,44.6878,42.883,43.5064,528026.79025984,0
+PIPR.US,D,20071017,000000,42.1127,42.1927,40.2785,41.237,993266.2315695,0
+PIPR.US,D,20071018,000000,40.4225,40.7972,39.4994,40.4886,491101.28680592,0
+PIPR.US,D,20071019,000000,40.2646,40.2873,38.6671,38.7854,545467.43885958,0
+PIPR.US,D,20071022,000000,38.4106,40.3721,38.2607,39.9402,368780.48665879,0
+PIPR.US,D,20071023,000000,40.1906,40.5792,39.4915,40.4077,478711.32836173,0
+PIPR.US,D,20071024,000000,40.1148,40.2558,38.0793,39.5595,436133.83797206,0
+PIPR.US,D,20071025,000000,39.7892,40.0901,38.6511,39.3415,227692.7374254,0
+PIPR.US,D,20071026,000000,39.882,41.0132,39.3159,40.6877,352900.37051226,0
+PIPR.US,D,20071029,000000,40.88,41.4777,40.1562,41.3367,199304.02586455,0
+PIPR.US,D,20071030,000000,41.237,42.0349,40.6463,41.6335,271710.09531576,0
+PIPR.US,D,20071031,000000,41.6522,43.2321,41.3959,42.7361,411356.96305728,0
+PIPR.US,D,20071101,000000,41.6759,41.7774,39.8327,39.9066,336900.60340441,0
+PIPR.US,D,20071102,000000,40.4629,40.5792,37.9363,38.2764,508420.25646193,0
+PIPR.US,D,20071105,000000,37.4954,38.7527,37.2044,37.954,359513.6211034,0
+PIPR.US,D,20071106,000000,38.6926,38.6926,37.1236,37.7843,340778.10574426,0
+PIPR.US,D,20071107,000000,37.1877,37.4688,35.1256,35.2192,669715.83627346,0
+PIPR.US,D,20071108,000000,35.5506,36.0663,34.4529,35.9146,607655.51901196,0
+PIPR.US,D,20071109,000000,35.7913,37.304,34.5299,36.4392,304664.80923965,0
+PIPR.US,D,20071112,000000,36.4747,37.1739,36.0329,36.4914,550037.49718742,0
+PIPR.US,D,20071113,000000,37.0624,38.6187,36.8306,38.5535,305150.51102333,0
+PIPR.US,D,20071114,000000,39.0171,39.524,37.8377,38.0871,269304.90819491,0
+PIPR.US,D,20071115,000000,37.8277,38.2035,36.3977,37.1739,279298.80543903,0
+PIPR.US,D,20071116,000000,37.3209,37.4136,36.0663,36.9717,262328.64875501,0
+PIPR.US,D,20071119,000000,36.4993,37.5694,36.1078,36.7054,373108.2010904,0
+PIPR.US,D,20071120,000000,36.5397,37.7843,36.3889,37.5526,448522.78242504,0
+PIPR.US,D,20071121,000000,37.2617,38.171,36.872,37.6039,261850.04490972,0
+PIPR.US,D,20071123,000000,38.312,39.4175,38.0378,38.9935,85519.003619315,0
+PIPR.US,D,20071126,000000,39.0339,39.1434,37.7124,37.7281,227329.72857663,0
+PIPR.US,D,20071127,000000,38.1848,39.2991,37.8277,38.9757,203994.74914492,0
+PIPR.US,D,20071128,000000,39.3248,41.7026,39.3248,41.3465,358703.44213646,0
+PIPR.US,D,20071129,000000,40.1059,40.3139,37.2853,37.664,856390.60177117,0
+PIPR.US,D,20071130,000000,38.452,39.4815,38.0536,38.5091,540585.07124285,0
+PIPR.US,D,20071203,000000,38.6926,38.8603,37.4866,37.6967,235269.27965429,0
+PIPR.US,D,20071204,000000,37.2291,37.7124,36.4993,37.454,332933.86983917,0
+PIPR.US,D,20071205,000000,38.2458,38.7439,37.3721,38.4195,303583.89462295,0
+PIPR.US,D,20071206,000000,38.171,40.3061,37.9677,40.2972,365288.30097405,0
+PIPR.US,D,20071207,000000,40.1148,40.2341,38.9935,39.2578,328845.45733021,0
+PIPR.US,D,20071210,000000,39.2656,41.022,39.2656,40.6552,376843.74466257,0
+PIPR.US,D,20071211,000000,40.738,40.738,37.5694,37.6473,416197.75703489,0
+PIPR.US,D,20071212,000000,38.6256,39.2824,37.3297,38.2864,393968.02800863,0
+PIPR.US,D,20071213,000000,37.8791,38.8356,37.454,38.6511,278688.38273803,0
+PIPR.US,D,20071214,000000,37.9116,39.2321,37.8277,38.2607,282535.46534195,0
+PIPR.US,D,20071217,000000,38.171,38.6611,37.4067,37.5614,287951.19232864,0
+PIPR.US,D,20071218,000000,38.1936,38.2686,37.3297,38.171,418934.51927737,0
+PIPR.US,D,20071219,000000,38.171,38.8011,37.6295,38.5625,233342.69637875,0
+PIPR.US,D,20071220,000000,39.0418,39.0418,37.4067,38.6424,221912.98759875,0
+PIPR.US,D,20071221,000000,39.1177,40.9392,39.1177,40.7292,432582.84079785,0
+PIPR.US,D,20071224,000000,40.7292,40.9452,40.4559,40.9452,109815.2467064,0
+PIPR.US,D,20071226,000000,40.5714,41.6147,40.4313,41.2203,245500.45083868,0
+PIPR.US,D,20071227,000000,40.7736,40.7972,38.0121,38.0378,359633.27206471,0
+PIPR.US,D,20071228,000000,38.094,39.1434,37.5467,38.2035,217106.66932184,0
+PIPR.US,D,20071231,000000,37.7124,38.9589,37.2291,38.5091,262451.34168993,0
+PIPR.US,D,20080102,000000,38.4352,38.7439,37.313,37.5033,337435.99075677,0
+PIPR.US,D,20080103,000000,37.5526,37.6118,37.1137,37.2212,761606.76057886,0
+PIPR.US,D,20080104,000000,37.313,37.313,34.7361,34.8791,470895.48421018,0
+PIPR.US,D,20080107,000000,34.7597,34.8791,33.2468,34.3868,649990.66550541,0
+PIPR.US,D,20080108,000000,34.6088,35.3021,32.6334,32.6482,417187.41244381,0
+PIPR.US,D,20080109,000000,32.5072,33.9717,31.9746,33.3395,705921.40597705,0
+PIPR.US,D,20080110,000000,32.8406,35.4599,32.6413,34.7597,586706.46086834,0
+PIPR.US,D,20080111,000000,34.5555,35.6275,34.0861,34.3868,385013.47174211,0
+PIPR.US,D,20080114,000000,34.6887,35.0448,33.8385,34.6354,201584.49206809,0
+PIPR.US,D,20080115,000000,34.0861,34.3198,33.0723,33.3395,277243.44528138,0
+PIPR.US,D,20080116,000000,33.1926,34.2044,33.1738,33.6541,548714.23867448,0
+PIPR.US,D,20080117,000000,33.6541,33.7794,32.158,32.2409,424766.9966463,0
+PIPR.US,D,20080118,000000,32.4066,33.165,31.1285,32.2576,454424.21119541,0
+PIPR.US,D,20080122,000000,30.7705,35.2508,30.7705,33.6127,441034.45743034,0
+PIPR.US,D,20080123,000000,34.3781,41.0733,33.0308,38.5091,1764998.7082481,0
+PIPR.US,D,20080124,000000,38.9935,40.3978,37.9195,37.9846,729738.03122764,0
+PIPR.US,D,20080125,000000,38.1187,38.9431,36.7647,37.0377,441551.59294114,0
+PIPR.US,D,20080128,000000,36.9125,38.9757,36.3563,38.8515,373227.85205171,0
+PIPR.US,D,20080129,000000,38.3613,39.0171,37.7044,38.8751,337870.99298057,0
+PIPR.US,D,20080130,000000,38.528,40.5141,38.1107,38.3248,316500.11449872,0
+PIPR.US,D,20080131,000000,37.8464,39.7892,36.872,39.4096,471211.84946384,0
+PIPR.US,D,20080201,000000,39.7665,40.9116,39.0595,40.738,401735.20058269,0
+PIPR.US,D,20080204,000000,40.7883,40.8564,38.8011,38.9342,329686.05603307,0
+PIPR.US,D,20080205,000000,38.1848,38.528,36.7735,36.8543,374153.62601518,0
+PIPR.US,D,20080206,000000,37.2291,37.6384,36.163,36.2232,244843.3845426,0
+PIPR.US,D,20080207,000000,35.5842,37.8791,35.4175,37.304,343209.65663624,0
+PIPR.US,D,20080208,000000,37.2853,37.6206,35.8435,36.232,268725.91922105,0
+PIPR.US,D,20080211,000000,36.4136,36.9392,35.3751,36.5151,304313.96828526,0
+PIPR.US,D,20080212,000000,36.7557,37.4954,35.7745,36.4323,270628.16670785,0
+PIPR.US,D,20080213,000000,36.8543,37.2291,34.7597,36.3248,315178.88396817,0
+PIPR.US,D,20080214,000000,36.232,36.4323,34.6354,35.234,308409.4787326,0
+PIPR.US,D,20080215,000000,34.9264,34.9579,33.2804,34.161,376734.23361322,0
+PIPR.US,D,20080219,000000,34.7044,35.0782,33.1394,33.2961,343412.45487578,0
+PIPR.US,D,20080220,000000,33.1304,36.2153,32.4677,35.8011,443408.21082406,0
+PIPR.US,D,20080221,000000,35.9905,36.5713,34.4273,34.4608,260481.15679288,0
+PIPR.US,D,20080222,000000,34.1522,35.0929,32.6807,34.8544,403679.02170861,0
+PIPR.US,D,20080225,000000,34.7439,35.3592,33.5545,35.3326,403370.76838452,0
+PIPR.US,D,20080226,000000,35.1423,36.8475,35.027,36.0239,367994.6434806,0
+PIPR.US,D,20080227,000000,35.6088,36.6315,35.0091,35.8011,275816.75966626,0
+PIPR.US,D,20080228,000000,35.6591,35.7085,33.9895,34.5476,310683.86098895,0
+PIPR.US,D,20080229,000000,34.0604,34.1709,31.9599,32.1995,409618.98214448,0
+PIPR.US,D,20080303,000000,32.1512,33.0141,31.7774,32.167,540311.29361948,0
+PIPR.US,D,20080304,000000,31.7083,31.9913,30.2122,31.4204,560538.39003037,0
+PIPR.US,D,20080305,000000,31.4362,32.1995,30.8691,31.3513,301919.93506759,0
+PIPR.US,D,20080306,000000,30.8592,30.8592,28.3405,28.8928,662591.5341187,0
+PIPR.US,D,20080307,000000,28.2527,30.0732,28.2093,28.9243,428073.62194187,0
+PIPR.US,D,20080310,000000,29.0495,29.09,27.1531,27.1955,430219.22731612,0
+PIPR.US,D,20080311,000000,27.9786,32.2232,27.9786,32.2232,1324054.4960343,0
+PIPR.US,D,20080312,000000,32.4243,32.4243,30.5703,31.3002,706915.11735075,0
+PIPR.US,D,20080313,000000,30.8691,31.735,29.1571,31.5338,586040.26865148,0
+PIPR.US,D,20080314,000000,31.7429,31.8494,28.8,30.2547,720327.17892218,0
+PIPR.US,D,20080317,000000,29.0978,30.4096,28.2527,30.0318,689806.04387266,0
+PIPR.US,D,20080318,000000,30.9441,33.9037,30.9441,33.8947,748517.14820828,0
+PIPR.US,D,20080319,000000,33.8879,34.4687,31.7942,31.7942,442642.64746982,0
+PIPR.US,D,20080320,000000,32.5348,35.0181,31.3002,34.8791,1065311.3201543,0
+PIPR.US,D,20080324,000000,35.0929,37.5694,34.6887,34.9746,1000881.3054639,0
+PIPR.US,D,20080325,000000,34.0861,34.9036,32.0831,32.3247,756382.67792852,0
+PIPR.US,D,20080326,000000,31.944,32.1097,30.7882,31.0436,422357.75356066,0
+PIPR.US,D,20080327,000000,31.3454,31.4933,29.2981,29.5141,400626.90820365,0
+PIPR.US,D,20080328,000000,29.73,29.73,27.5289,27.7794,608011.42992234,0
+PIPR.US,D,20080331,000000,27.8424,28.9568,27.7023,28.237,345596.59191553,0
+PIPR.US,D,20080401,000000,28.948,31.5842,28.948,31.5842,503682.88958647,0
+PIPR.US,D,20080402,000000,31.517,31.517,29.9805,30.4628,485248.52961303,0
+PIPR.US,D,20080403,000000,29.9026,31.6343,29.5742,31.0259,421381.28003732,0
+PIPR.US,D,20080404,000000,30.9618,31.1373,30.0811,30.1798,344736.72737991,0
+PIPR.US,D,20080407,000000,30.5536,31.1472,29.8809,30.8021,290969.84412408,0
+PIPR.US,D,20080408,000000,30.7606,30.8691,29.9707,30.4441,283620.43592345,0
+PIPR.US,D,20080409,000000,30.5949,30.8021,29.0151,29.0978,316729.27650939,0
+PIPR.US,D,20080410,000000,29.2074,29.6561,28.9924,29.2162,312302.19094041,0
+PIPR.US,D,20080411,000000,29.0151,29.6561,28.5505,28.7665,326241.52793463,0
+PIPR.US,D,20080414,000000,28.6827,28.9747,28.3493,28.4094,268354.79844269,0
+PIPR.US,D,20080415,000000,28.6917,29.09,28.1659,29.0664,424693.98928007,0
+PIPR.US,D,20080416,000000,28.3839,31.0436,28.1916,30.7606,983578.55966707,0
+PIPR.US,D,20080417,000000,30.4717,30.5851,28.8563,29.6127,477861.6037381,0
+PIPR.US,D,20080418,000000,29.9894,31.0032,29.7902,30.1886,387687.36653034,0
+PIPR.US,D,20080421,000000,29.9115,29.9115,28.733,29.2162,243444.07668983,0
+PIPR.US,D,20080422,000000,29.023,29.167,28.1659,28.4913,304710.43884354,0
+PIPR.US,D,20080423,000000,28.6492,29.6057,28.2764,28.8267,354186.11135089,0
+PIPR.US,D,20080424,000000,28.9164,31.4686,28.9164,31.2597,335510.42147243,0
+PIPR.US,D,20080425,000000,31.2765,31.7005,30.2616,31.5575,311395.6828097,0
+PIPR.US,D,20080428,000000,31.4509,31.9687,31.2852,31.5023,328461.1546663,0
+PIPR.US,D,20080429,000000,31.5842,31.8425,31.0604,31.6343,195424.49554231,0
+PIPR.US,D,20080430,000000,31.6699,32.0674,30.9441,30.9795,275866.44523495,0
+PIPR.US,D,20080501,000000,31.0516,33.1828,30.8208,33.0062,352109.45737809,0
+PIPR.US,D,20080502,000000,33.1482,33.2133,31.5575,32.025,368206.56764092,0
+PIPR.US,D,20080505,000000,32.016,32.5348,31.7774,32.1443,245240.86909208,0
+PIPR.US,D,20080506,000000,31.8169,32.6067,30.7793,32.3731,177886.50378761,0
+PIPR.US,D,20080507,000000,32.4677,32.9826,31.1472,31.2852,306125.97055547,0
+PIPR.US,D,20080508,000000,31.2852,32.2054,30.7705,32.0496,288965.1835263,0
+PIPR.US,D,20080509,000000,31.5939,33.3395,31.4933,32.9737,302057.83787048,0
+PIPR.US,D,20080512,000000,33.099,34.3781,32.7064,34.31,250700.19770027,0
+PIPR.US,D,20080513,000000,34.5684,34.5684,33.3967,33.6798,213490.77671099,0
+PIPR.US,D,20080514,000000,33.6897,34.1522,32.9421,33.597,248940.92297233,0
+PIPR.US,D,20080515,000000,33.4973,34.5555,33.3041,34.5032,176027.8579223,0
+PIPR.US,D,20080516,000000,34.7222,34.9175,33.1394,33.8041,254819.02994516,0
+PIPR.US,D,20080519,000000,33.8041,33.8041,32.8406,32.95,229866.73455318,0
+PIPR.US,D,20080520,000000,32.6413,32.6739,31.6768,32.3425,349690.07438047,0
+PIPR.US,D,20080521,000000,32.3652,32.882,30.9963,31.5752,249723.72417693,0
+PIPR.US,D,20080522,000000,31.4017,32.2576,31.0604,31.7853,221887.6378188,0
+PIPR.US,D,20080523,000000,31.5939,31.8593,31.2448,31.6699,160358.6519449,0
+PIPR.US,D,20080527,000000,31.7596,33.2063,31.6097,32.6413,216054.14645867,0
+PIPR.US,D,20080528,000000,32.733,33.1738,31.9263,32.665,232009.29795383,0
+PIPR.US,D,20080529,000000,32.5417,32.8553,31.9993,32.1266,321765.77078816,0
+PIPR.US,D,20080530,000000,32.2054,32.2054,31.094,31.5939,395690.79905345,0
+PIPR.US,D,20080602,000000,31.5939,31.5939,30.5624,31.3276,384495.3222401,0
+PIPR.US,D,20080603,000000,31.5437,31.6699,30.5851,31.4599,408657.7184891,0
+PIPR.US,D,20080604,000000,31.1709,32.4993,30.8592,31.1472,324016.83124696,0
+PIPR.US,D,20080605,000000,31.0752,32.4066,31.0032,32.4066,224602.09225494,0
+PIPR.US,D,20080606,000000,32.0575,32.0575,30.4006,30.4006,341411.8502428,0
+PIPR.US,D,20080609,000000,30.4875,31.0338,29.3908,29.9204,273117.5150981,0
+PIPR.US,D,20080610,000000,29.6127,31.384,29.6127,30.8592,298696.45705022,0
+PIPR.US,D,20080611,000000,30.6619,31.0752,29.1738,29.1984,267905.60034214,0
+PIPR.US,D,20080612,000000,29.3721,30.3879,29.2311,29.7488,1040113.6388925,0
+PIPR.US,D,20080613,000000,30.1127,32.882,29.7567,32.8721,1598263.0656611,0
+PIPR.US,D,20080616,000000,32.6334,33.9628,32.2321,33.9037,1930971.8294545,0
+PIPR.US,D,20080617,000000,34.0299,34.1275,31.2093,31.2093,1578288.4530585,0
+PIPR.US,D,20080618,000000,31.0032,31.0032,29.023,29.3247,836734.38240456,0
+PIPR.US,D,20080619,000000,29.1324,29.4904,27.7872,28.5919,782810.33051309,0
+PIPR.US,D,20080620,000000,28.3839,28.7241,27.4864,27.6511,724633.59953863,0
+PIPR.US,D,20080623,000000,27.7694,27.867,26.2053,26.4203,481623.5110814,0
+PIPR.US,D,20080624,000000,25.9392,28.0604,25.9065,26.9549,943121.32487168,0
+PIPR.US,D,20080625,000000,27.088,28.3927,26.7112,27.1363,435931.03973252,0
+PIPR.US,D,20080626,000000,26.804,26.804,25.3325,25.4095,386953.23690323,0
+PIPR.US,D,20080627,000000,25.2508,25.8808,24.6185,25.016,692601.6176046,0
+PIPR.US,D,20080630,000000,24.8178,25.5811,24.2961,24.3848,706763.01867111,0
+PIPR.US,D,20080701,000000,24.0969,25.016,23.0634,23.9834,428213.55272715,0
+PIPR.US,D,20080702,000000,24.0603,24.3602,22.8887,23.2132,598947.36260648,0
+PIPR.US,D,20080703,000000,23.2132,23.5456,22.4322,23.2793,199677.1746253,0
+PIPR.US,D,20080707,000000,23.4529,23.661,21.2269,21.726,422483.48846917,0
+PIPR.US,D,20080708,000000,21.797,23.7527,21.3926,23.7527,517992.33336782,0
+PIPR.US,D,20080709,000000,23.5623,24.6915,22.5702,23.0475,1673832.7876491,0
+PIPR.US,D,20080710,000000,23.6284,24.1846,22.5239,23.3868,630146.85776723,0
+PIPR.US,D,20080711,000000,23.0574,24.9401,22.3809,23.9677,815996.23443005,0
+PIPR.US,D,20080714,000000,23.2546,24.5525,22.3326,22.3543,595517.0303848,0
+PIPR.US,D,20080715,000000,21.9558,22.9371,20.7832,21.5682,754541.26991356,0
+PIPR.US,D,20080716,000000,21.4657,23.6373,20.5189,23.5288,1223338.8063359,0
+PIPR.US,D,20080717,000000,23.372,27.3947,23.372,26.9815,1172842.0446924,0
+PIPR.US,D,20080718,000000,26.8632,26.9815,25.5141,26.3878,589114.68996278,0
+PIPR.US,D,20080721,000000,26.4963,27.228,25.3069,25.4411,424434.40753347,0
+PIPR.US,D,20080722,000000,24.7093,29.0978,24.7093,29.0407,954449.63453192,0
+PIPR.US,D,20080723,000000,29.0752,31.807,28.2764,29.3336,1298223.0702741,0
+PIPR.US,D,20080724,000000,29.2074,30.0229,28.0101,28.3148,584196.83265413,0
+PIPR.US,D,20080725,000000,28.6492,29.4549,27.5436,28.9164,458220.59423945,0
+PIPR.US,D,20080728,000000,28.6423,29.4302,26.8188,26.9815,479439.37404165,0
+PIPR.US,D,20080729,000000,27.2359,30.0052,26.948,30.0052,458457.8681797,0
+PIPR.US,D,20080730,000000,30.2991,30.7882,28.7754,30.1058,431191.64487467,0
+PIPR.US,D,20080731,000000,29.5061,30.4184,28.9421,29.5141,318783.62267585,0
+PIPR.US,D,20080801,000000,29.6718,29.8474,27.9342,28.4341,479967.66345563,0
+PIPR.US,D,20080804,000000,28.3405,28.4341,26.6807,27.3612,417557.51923095,0
+PIPR.US,D,20080805,000000,28.0269,29.3424,27.445,29.2398,384735.63815395,0
+PIPR.US,D,20080806,000000,28.8828,29.8562,28.3661,29.4637,357095.25209698,0
+PIPR.US,D,20080807,000000,28.8484,29.4824,27.6127,27.7023,325064.28415415,0
+PIPR.US,D,20080808,000000,27.6354,29.5475,27.437,29.2813,307761.53835729,0
+PIPR.US,D,20080811,000000,29.1907,33.022,29.0151,31.5023,451312.2722098,0
+PIPR.US,D,20080812,000000,31.384,31.4292,28.5919,29.167,408337.29727065,0
+PIPR.US,D,20080813,000000,28.8484,29.8395,27.6511,28.2014,347259.53747969,0
+PIPR.US,D,20080814,000000,28.019,29.9302,27.9854,29.3247,294530.98121025,0
+PIPR.US,D,20080815,000000,29.7646,31.0673,28.7586,29.4302,315889.69179773,0
+PIPR.US,D,20080818,000000,29.6561,29.9973,28.2843,28.4341,301750.59853758,0
+PIPR.US,D,20080819,000000,28.0417,28.2014,26.9381,27.2143,247402.69832548,0
+PIPR.US,D,20080820,000000,27.3879,27.4026,25.9479,26.5959,374840.098056,0
+PIPR.US,D,20080821,000000,26.1333,26.7646,25.9065,26.4559,382481.53572155,0
+PIPR.US,D,20080822,000000,27.0436,28.301,26.7044,28.1748,236997.12065512,0
+PIPR.US,D,20080825,000000,27.9342,29.0318,27.6669,28.4658,409557.12868142,0
+PIPR.US,D,20080826,000000,28.4913,29.0664,27.7023,28.8484,269122.38977933,0
+PIPR.US,D,20080827,000000,28.7665,29.7567,28.6255,29.6384,223521.17763823,0
+PIPR.US,D,20080828,000000,29.8878,31.6522,29.6226,31.4776,316761.72422771,0
+PIPR.US,D,20080829,000000,31.2005,31.9086,30.6788,31.6009,220096.92936373,0
+PIPR.US,D,20080902,000000,32.3731,33.1551,31.5338,32.6246,286399.78579623,0
+PIPR.US,D,20080903,000000,32.4243,33.4638,31.8593,33.2724,319964.92242111,0
+PIPR.US,D,20080904,000000,32.9155,33.2627,30.5703,30.5703,521879.97561964,0
+PIPR.US,D,20080905,000000,30.3218,31.2281,29.1068,30.9194,601139.61157581,0
+PIPR.US,D,20080908,000000,32.2321,33.1304,30.6205,32.5723,613344.00963083,0
+PIPR.US,D,20080909,000000,32.3731,33.0466,30.0141,30.0141,531600.0952404,0
+PIPR.US,D,20080910,000000,30.8296,31.8593,30.0979,31.0199,417749.16356731,0
+PIPR.US,D,20080911,000000,29.4302,30.7793,28.525,29.8711,555262.59382896,0
+PIPR.US,D,20080912,000000,29.3424,30.3385,28.6323,29.4549,431767.59187493,0
+PIPR.US,D,20080915,000000,28.2674,29.5475,27.0032,27.1028,551558.48398391,0
+PIPR.US,D,20080916,000000,24.9401,30.2459,24.9401,29.806,719087.06768744,0
+PIPR.US,D,20080917,000000,28.8828,30.3465,26.6708,28.0417,811954.46551619,0
+PIPR.US,D,20080918,000000,28.9421,29.7646,25.0012,29.4727,1015992.8162825,0
+PIPR.US,D,20080919,000000,33.2961,38.236,31.236,36.163,855068.35724943,0
+PIPR.US,D,20080922,000000,38.0536,38.0536,31.4017,31.4017,155047.36605155,0
+PIPR.US,D,20080923,000000,31.6768,35.2508,31.6768,34.3711,191115.03295226,0
+PIPR.US,D,20080924,000000,34.9175,35.7172,31.6009,32.7587,201734.56276535,0
+PIPR.US,D,20080925,000000,33.0466,35.5575,31.8336,34.2468,196069.39394403,0
+PIPR.US,D,20080926,000000,33.6472,36.4836,32.957,35.0023,234368.85547078,0
+PIPR.US,D,20080929,000000,34.3435,36.2153,31.094,31.094,119460.33097853,0
+PIPR.US,D,20080930,000000,32.3987,36.8543,30.9707,35.9588,244693.31384534,0
+PIPR.US,D,20081001,000000,35.2095,35.8987,34.6167,35.6838,173013.26209166,0
+PIPR.US,D,20081002,000000,35.4845,36.2833,34.8622,35.0595,133876.24383565,0
+PIPR.US,D,20081003,000000,35.9323,36.2656,29.6384,31.0604,236811.56026594,0
+PIPR.US,D,20081006,000000,29.9204,33.9274,29.9204,32.8217,208907.53649757,0
+PIPR.US,D,20081007,000000,32.9323,36.3248,28.7912,29.4904,191177.90040653,0
+PIPR.US,D,20081008,000000,28.0506,29.8138,24.7921,24.9401,462128.51631523,0
+PIPR.US,D,20081009,000000,25.1078,25.6758,20.8335,20.8335,593786.14741039,0
+PIPR.US,D,20081010,000000,20.6767,22.44,17.9143,21.9745,790884.74242004,0
+PIPR.US,D,20081013,000000,22.6383,26.9953,22.6383,26.9953,458417.3085318,0
+PIPR.US,D,20081014,000000,29.2162,29.2162,26.5545,28.2191,504003.31080492,0
+PIPR.US,D,20081015,000000,24.7418,26.2971,22.5367,22.5367,503936.38738589,0
+PIPR.US,D,20081016,000000,22.5367,26.7369,22.3326,26.3316,468294.59678819,0
+PIPR.US,D,20081017,000000,25.8671,29.2074,25.0673,26.4055,286585.34618541,0
+PIPR.US,D,20081020,000000,26.6867,27.0516,25.4745,26.5812,361009.25811994,0
+PIPR.US,D,20081021,000000,25.9392,28.2093,25.5387,27.0603,338315.12112514,0
+PIPR.US,D,20081022,000000,26.2971,27.6354,25.0919,25.5742,361737.30379986,0
+PIPR.US,D,20081023,000000,25.8247,27.3277,25.1501,26.9213,452720.70598335,0
+PIPR.US,D,20081024,000000,23.3868,27.4026,23.0297,26.8128,317118.64912929,0
+PIPR.US,D,20081027,000000,26.2053,28.2674,25.9569,26.5545,260879.65533356,0
+PIPR.US,D,20081028,000000,27.7193,30.4441,25.8977,30.4441,306028.6274005,0
+PIPR.US,D,20081029,000000,30.4371,32.3425,29.4302,30.4952,372655.96101625,0
+PIPR.US,D,20081030,000000,31.5842,32.5417,30.6295,31.8169,257759.60441837,0
+PIPR.US,D,20081031,000000,31.4855,32.8721,30.7281,32.7971,369571.39979296,0
+PIPR.US,D,20081103,000000,32.7656,33.88,32.1512,32.8484,312129.8124368,0
+PIPR.US,D,20081104,000000,33.454,34.7222,31.9519,33.7222,263753.30638773,0
+PIPR.US,D,20081105,000000,33.1147,34.4855,31.5939,31.7596,274448.88554063,0
+PIPR.US,D,20081106,000000,31.3513,32.1907,30.2902,30.9194,258669.15452267,0
+PIPR.US,D,20081107,000000,31.236,32.6067,30.2991,32.3652,229129.56295249,0
+PIPR.US,D,20081110,000000,32.9637,33.2724,27.9421,28.4835,445753.57246424,0
+PIPR.US,D,20081111,000000,28.0357,28.1245,26.3237,27.2763,496362.88713057,0
+PIPR.US,D,20081112,000000,26.662,28.0604,26.2715,26.5465,304219.66710388,0
+PIPR.US,D,20081113,000000,26.4874,29.7814,23.8118,29.5969,374731.60099785,0
+PIPR.US,D,20081114,000000,29.0664,30.0644,25.7812,25.798,254533.08442741,0
+PIPR.US,D,20081117,000000,25.5387,26.8632,24.9401,25.6669,284047.32621766,0
+PIPR.US,D,20081118,000000,25.9392,25.9392,23.6284,25.1175,277835.6161408,0
+PIPR.US,D,20081119,000000,24.7823,25.4411,21.9745,21.9992,333156.94790265,0
+PIPR.US,D,20081120,000000,21.6165,24.4992,20.8424,22.0259,343908.29657143,0
+PIPR.US,D,20081121,000000,22.9292,23.4529,20.1462,23.0732,461942.95592605,0
+PIPR.US,D,20081124,000000,24.0446,29.4223,23.2793,29.4223,405317.63148401,0
+PIPR.US,D,20081125,000000,29.4637,29.8809,26.6226,29.2735,291273.02749218,0
+PIPR.US,D,20081126,000000,27.8603,30.9795,27.8603,30.8296,233927.7692998,0
+PIPR.US,D,20081128,000000,30.0644,31.5023,29.5822,31.5023,73664.432527489,0
+PIPR.US,D,20081201,000000,30.5772,30.9885,26.3976,26.4055,407941.84070355,0
+PIPR.US,D,20081202,000000,27.6127,29.4065,26.1413,29.3336,279069.64342836,0
+PIPR.US,D,20081203,000000,27.9509,30.1698,27.2863,29.1907,320991.08151315,0
+PIPR.US,D,20081204,000000,28.4746,30.6383,27.586,28.1916,315797.41859875,0
+PIPR.US,D,20081205,000000,27.3947,29.5822,27.2537,28.8,498789.36806657,0
+PIPR.US,D,20081208,000000,30.0732,30.8296,28.6492,29.3424,565406.56177033,0
+PIPR.US,D,20081209,000000,28.666,29.4727,26.7724,27.0603,415822.58029176,0
+PIPR.US,D,20081210,000000,27.8119,28.7912,27.1866,28.658,443723.56208653,0
+PIPR.US,D,20081211,000000,27.9007,28.5919,25.3829,25.5643,330342.10833795,0
+PIPR.US,D,20081212,000000,25.2675,27.6127,25.0761,27.2695,255277.3539665,0
+PIPR.US,D,20081215,000000,27.3277,27.5763,24.9488,25.4252,198477.62303846,0
+PIPR.US,D,20081216,000000,26.0712,29.6561,25.7645,29.6561,429667.61610458,0
+PIPR.US,D,20081217,000000,29.1413,30.3385,28.4993,29.2241,308662.97653202,0
+PIPR.US,D,20081218,000000,29.3908,30.3296,28.8997,29.307,300690.97773603,0
+PIPR.US,D,20081219,000000,29.7222,31.5939,29.7222,30.7024,597966.83311834,0
+PIPR.US,D,20081222,000000,30.7962,31.5939,29.2981,30.1442,449350.19924233,0
+PIPR.US,D,20081223,000000,30.6462,31.1788,29.4065,29.7734,243610.37124623,0
+PIPR.US,D,20081224,000000,29.7902,31.1709,29.1571,30.9194,163517.23452559,0
+PIPR.US,D,20081226,000000,31.094,32.3425,30.9293,31.2942,267102.51931359,0
+PIPR.US,D,20081229,000000,31.2685,31.4105,29.3908,30.3532,366751.49027228,0
+PIPR.US,D,20081230,000000,30.9115,32.9155,30.4006,32.7587,274093.98862144,0
+PIPR.US,D,20081231,000000,32.9253,34.4441,32.5348,33.0555,559578.14036619,0
+PIPR.US,D,20090102,000000,33.1304,33.2468,31.2685,31.5023,342619.5137592,0
+PIPR.US,D,20090105,000000,31.5023,32.3188,30.5299,31.7507,346236.42036125,0
+PIPR.US,D,20090106,000000,31.6768,32.4243,30.9618,31.5673,320769.01744086,0
+PIPR.US,D,20090107,000000,30.7606,31.0436,28.3089,28.8394,432403.36435587,0
+PIPR.US,D,20090108,000000,28.301,28.4993,27.2942,28.2921,331188.790988,0
+PIPR.US,D,20090109,000000,28.0693,28.1413,26.9115,26.9726,211113.98134369,0
+PIPR.US,D,20090112,000000,26.9726,27.437,26.0219,26.3158,188052.77953534,0
+PIPR.US,D,20090113,000000,26.0485,26.8375,25.7054,26.5889,212735.35326874,0
+PIPR.US,D,20090114,000000,25.7142,26.1058,24.727,24.7674,191686.92398775,0
+PIPR.US,D,20090115,000000,24.2103,25.4588,22.865,24.6185,264137.60905163,0
+PIPR.US,D,20090116,000000,24.7921,25.2339,22.8375,24.5091,142753.73677114,0
+PIPR.US,D,20090120,000000,23.9529,24.08,21.4253,21.4825,228039.522415,0
+PIPR.US,D,20090121,000000,21.7408,23.8928,21.1008,23.728,330374.55605628,0
+PIPR.US,D,20090122,000000,23.0879,23.3957,21.5179,22.4656,281337.94173752,0
+PIPR.US,D,20090123,000000,21.5998,23.4134,21.5998,23.1876,184727.90239822,0
+PIPR.US,D,20090126,000000,23.3207,24.4992,22.2152,22.8887,167393.72287424,0
+PIPR.US,D,20090127,000000,23.014,24.0603,22.6136,23.8858,129622.55076146,0
+PIPR.US,D,20090128,000000,24.9401,27.0792,24.9401,26.3237,325902.85487461,0
+PIPR.US,D,20090129,000000,25.8582,26.1058,24.3168,24.3267,162873.35011508,0
+PIPR.US,D,20090130,000000,24.876,25.2832,23.4293,23.8711,248285.88465864,0
+PIPR.US,D,20090202,000000,20.7832,22.5367,19.2624,22.2408,913294.77379257,0
+PIPR.US,D,20090203,000000,22.865,23.6284,21.6402,23.1462,346101.55953196,0
+PIPR.US,D,20090204,000000,23.3789,24.8592,23.0811,24.6441,197013.41974904,0
+PIPR.US,D,20090205,000000,24.7823,26.8552,24.4282,26.0141,360196.03717941,0
+PIPR.US,D,20090206,000000,25.8977,27.1215,25.6886,27.0279,277177.53585353,0
+PIPR.US,D,20090209,000000,26.948,27.4687,25.9392,26.3661,234961.02633021,0
+PIPR.US,D,20090210,000000,25.9479,25.9884,23.9273,24.1846,551052.50237628,0
+PIPR.US,D,20090211,000000,24.3848,24.9755,23.372,24.8178,202864.14895953,0
+PIPR.US,D,20090212,000000,24.1846,25.2675,23.3207,24.9677,271364.32431735,0
+PIPR.US,D,20090213,000000,24.7004,25.9312,23.8444,24.1925,363001.75082333,0
+PIPR.US,D,20090217,000000,22.8887,23.5288,22.6472,23.1876,400301.4170292,0
+PIPR.US,D,20090218,000000,23.4864,23.7191,22.0988,22.5969,205210.52459092,0
+PIPR.US,D,20090219,000000,22.9706,22.9706,21.2664,21.4825,373868.69448864,0
+PIPR.US,D,20090220,000000,21.1935,22.873,20.6175,22.3326,706935.3971747,0
+PIPR.US,D,20090223,000000,22.7457,22.8296,20.2271,20.3207,533782.20429775,0
+PIPR.US,D,20090224,000000,20.2773,22.3976,19.871,22.091,536235.04900489,0
+PIPR.US,D,20090225,000000,21.7182,21.7182,20.0258,20.3532,682280.20120364,0
+PIPR.US,D,20090226,000000,20.7191,21.1758,18.723,18.946,811424.14811981,0
+PIPR.US,D,20090227,000000,18.5731,19.1224,17.8986,18.2823,515304.24270283,0
+PIPR.US,D,20090302,000000,17.7082,18.1924,17.1342,17.2753,459689.86748485,0
+PIPR.US,D,20090303,000000,17.7586,17.9834,16.3779,16.8946,617309.72920488,0
+PIPR.US,D,20090304,000000,17.6333,17.65,16.4695,17.1342,365902.77963983,0
+PIPR.US,D,20090305,000000,16.586,17.0268,15.6708,15.8798,481497.7761729,0
+PIPR.US,D,20090306,000000,16.2142,16.6856,15.3995,16.0455,314908.14831839,0
+PIPR.US,D,20090309,000000,15.7971,16.0791,15.3897,15.5722,368273.49105996,0
+PIPR.US,D,20090310,000000,16.3355,18.3227,16.1254,18.2309,444775.07095851,0
+PIPR.US,D,20090311,000000,18.4992,19.3867,17.6925,18.008,486128.6739726,0
+PIPR.US,D,20090312,000000,18.0022,20.0022,17.2585,19.7763,385795.2589555,0
+PIPR.US,D,20090313,000000,19.9301,20.1274,18.9064,19.8374,212001.22364163,0
+PIPR.US,D,20090316,000000,20.2191,20.4193,18.8296,18.946,289390.04583812,0
+PIPR.US,D,20090317,000000,18.8296,20.2862,18.4567,20.2526,209991.49308788,0
+PIPR.US,D,20090318,000000,19.8621,22.7803,19.8621,22.4569,243684.39260367,0
+PIPR.US,D,20090319,000000,22.9292,23.1787,21.5091,22.0731,398160.88161094,0
+PIPR.US,D,20090320,000000,22.372,22.7714,20.9943,21.3582,366391.5233971,0
+PIPR.US,D,20090323,000000,22.4154,24.733,22.3149,24.733,344013.75165598,0
+PIPR.US,D,20090324,000000,24.0189,24.088,21.7487,21.9479,448278.4105464,0
+PIPR.US,D,20090325,000000,22.3887,23.8543,21.6738,23.519,313930.66080385,0
+PIPR.US,D,20090326,000000,24.0535,24.1668,22.7941,23.8354,327093.28054065,0
+PIPR.US,D,20090327,000000,23.154,23.4687,21.6402,22.0988,365760.82087217,0
+PIPR.US,D,20090330,000000,21.582,21.582,20.4115,20.5761,367822.264977,0
+PIPR.US,D,20090331,000000,20.8749,21.9992,20.5258,21.441,346080.26571682,0
+PIPR.US,D,20090401,000000,20.8098,22.2812,20.7675,21.8986,301573.15007798,0
+PIPR.US,D,20090402,000000,22.8977,23.4597,22.6639,23.1283,578933.20434709,0
+PIPR.US,D,20090403,000000,22.9529,23.2546,21.5998,23.1964,337584.03347163,0
+PIPR.US,D,20090406,000000,22.5969,23.1283,21.2032,22.1145,274642.55785939,0
+PIPR.US,D,20090407,000000,21.4489,22.4252,21.1678,21.2339,312865.97004631,0
+PIPR.US,D,20090408,000000,21.4578,21.8246,20.5692,21.299,227659.27571588,0
+PIPR.US,D,20090409,000000,22.2477,24.0535,22.0476,23.9934,385096.61902031,0
+PIPR.US,D,20090413,000000,23.3128,24.7921,22.9292,24.3513,401180.54739756,0
+PIPR.US,D,20090414,000000,23.7863,24.08,22.4065,22.516,261617.84092546,0
+PIPR.US,D,20090415,000000,24.5091,26.7883,23.294,26.7289,640268.51790225,0
+PIPR.US,D,20090416,000000,26.7112,29.0664,26.1156,28.733,335336.01498643,0
+PIPR.US,D,20090417,000000,28.9164,29.2311,27.6205,28.5407,292507.05477972,0
+PIPR.US,D,20090420,000000,28.4588,28.4588,26.1876,26.2882,379811.69689811,0
+PIPR.US,D,20090421,000000,26.0141,29.3158,25.1501,29.2892,553393.80805167,0
+PIPR.US,D,20090422,000000,28.3927,30.1216,28.1413,28.948,368090.97264438,0
+PIPR.US,D,20090423,000000,29.2241,29.6384,27.9854,29.0495,375918.98469031,0
+PIPR.US,D,20090424,000000,29.4637,30.0979,28.1837,29.5475,203409.67622388,0
+PIPR.US,D,20090427,000000,28.6917,29.3908,27.8503,28.2597,258984.50578514,0
+PIPR.US,D,20090428,000000,27.8424,29.7142,27.6511,28.8997,219150.87557633,0
+PIPR.US,D,20090429,000000,29.4223,30.4006,28.7665,29.9973,210648.55938396,0
+PIPR.US,D,20090430,000000,29.2311,30.7281,28.6984,28.8267,252090.37963225,0
+PIPR.US,D,20090501,000000,28.7754,29.3247,28.3247,28.8928,245040.09883494,0
+PIPR.US,D,20090504,000000,29.7222,30.9026,29.167,30.8119,356622.73219887,0
+PIPR.US,D,20090505,000000,30.5042,31.1285,29.9805,30.8938,259381.99033463,0
+PIPR.US,D,20090506,000000,31.4509,31.8425,29.6127,31.236,168606.45634664,0
+PIPR.US,D,20090507,000000,31.3513,31.807,28.7241,28.9421,182156.42072095,0
+PIPR.US,D,20090508,000000,31.6699,31.8,29.447,31.8,134421.77109999,0
+PIPR.US,D,20090511,000000,30.8119,30.9293,28.301,28.3927,273903.35827628,0
+PIPR.US,D,20090512,000000,29.0495,29.1413,27.4785,27.9598,183939.01724644,0
+PIPR.US,D,20090513,000000,27.445,27.802,24.9104,25.0761,323136.68688739,0
+PIPR.US,D,20090514,000000,25.1827,26.1156,24.9263,25.4499,186607.84207867,0
+PIPR.US,D,20090515,000000,25.4411,25.4411,24.4194,25.2675,191493.251669,0
+PIPR.US,D,20090518,000000,25.8977,27.0189,25.4982,26.9381,225530.90819199,0
+PIPR.US,D,20090519,000000,26.5387,26.5387,25.3494,25.4095,167291.30976328,0
+PIPR.US,D,20090520,000000,25.8247,26.4628,24.8415,25.0239,174647.81590229,0
+PIPR.US,D,20090521,000000,24.6185,24.8917,24.1117,24.727,132286.30563772,0
+PIPR.US,D,20090522,000000,24.9006,25.1175,24.1324,24.1491,71095.992823821,0
+PIPR.US,D,20090526,000000,24.226,29.2557,24.0111,29.2557,570334.55899095,0
+PIPR.US,D,20090527,000000,29.6127,29.6127,27.867,28.1916,441397.4662791,0
+PIPR.US,D,20090528,000000,28.5674,29.0978,27.6926,29.023,221520.57300525,0
+PIPR.US,D,20090529,000000,28.9657,29.9894,28.6917,29.9894,144877.03433904,0
+PIPR.US,D,20090601,000000,30.6956,32.3809,30.4184,31.6176,271009.42739817,0
+PIPR.US,D,20090602,000000,31.5023,33.8041,30.4717,33.4973,318945.86126746,0
+PIPR.US,D,20090603,000000,32.9421,33.3129,32.4993,33.1394,157584.3720281,0
+PIPR.US,D,20090604,000000,33.1551,33.9037,32.2142,33.8041,190033.10434436,0
+PIPR.US,D,20090605,000000,34.2044,34.2675,32.5643,33.1147,129229.12217678,0
+PIPR.US,D,20090608,000000,32.8317,32.9421,32.2142,32.2853,241678.7180147,0
+PIPR.US,D,20090609,000000,32.5249,33.1926,32.4243,32.8129,131326.05597353,0
+PIPR.US,D,20090610,000000,33.0141,33.1394,31.6266,31.9687,190768.24796266,0
+PIPR.US,D,20090611,000000,32.0072,33.1551,32.0072,32.9323,142895.69553882,0
+PIPR.US,D,20090612,000000,32.6413,33.2804,32.4579,33.1551,93990.900075751,0
+PIPR.US,D,20090615,000000,32.7241,33.0466,32.1907,32.9323,332120.64889866,0
+PIPR.US,D,20090616,000000,33.231,33.3316,32.1995,32.2142,262529.41901216,0
+PIPR.US,D,20090617,000000,32.3247,32.6157,30.8938,31.0436,306945.27544318,0
+PIPR.US,D,20090618,000000,31.0516,32.3889,31.0122,32.1748,96929.446566564,0
+PIPR.US,D,20090619,000000,32.451,33.0812,32.3247,32.9323,287182.58700083,0
+PIPR.US,D,20090622,000000,32.591,32.7419,31.4292,31.5437,242151.2379128,0
+PIPR.US,D,20090623,000000,31.8425,32.0427,30.8021,31.4933,125067.70230159,0
+PIPR.US,D,20090624,000000,32.0427,32.3425,31.377,31.5939,91526.901465441,0
+PIPR.US,D,20090625,000000,31.6768,34.1176,31.384,34.0861,349003.60233966,0
+PIPR.US,D,20090626,000000,33.8534,36.2833,33.3967,36.1572,336152.27790054,0
+PIPR.US,D,20090629,000000,35.9588,37.4136,35.4175,37.1966,311640.05468834,0
+PIPR.US,D,20090630,000000,36.6966,37.1306,36.1572,36.309,172377.48961073,0
+PIPR.US,D,20090701,000000,36.5802,37.2784,36.1996,37.1807,249114.31546714,0
+PIPR.US,D,20090702,000000,36.4658,36.7459,35.8919,35.9993,259732.831289,0
+PIPR.US,D,20090706,000000,36.163,36.2567,35.6591,35.9757,250472.0496808,0
+PIPR.US,D,20090707,000000,35.8258,36.3652,35.0782,35.1925,239110.27831103,0
+PIPR.US,D,20090708,000000,35.4993,35.4993,33.0643,33.4727,335307.62323289,0
+PIPR.US,D,20090709,000000,33.8947,35.4599,32.95,34.7775,270144.49290656,0
+PIPR.US,D,20090710,000000,34.3297,35.5506,34.3297,35.3662,181492.25648649,0
+PIPR.US,D,20090713,000000,35.5239,36.7557,35.0852,36.7557,298220.89517853,0
+PIPR.US,D,20090714,000000,36.599,36.872,36.0072,36.6809,144678.2920643,0
+PIPR.US,D,20090715,000000,37.2617,37.3721,36.0753,36.3248,407732.95851684,0
+PIPR.US,D,20090716,000000,36.0586,36.3475,35.234,36.0329,166172.87747226,0
+PIPR.US,D,20090717,000000,36.1236,36.4658,35.1098,35.5239,180768.26677136,0
+PIPR.US,D,20090720,000000,35.9146,36.731,35.8919,36.6966,180317.0406884,0
+PIPR.US,D,20090721,000000,36.9717,36.9895,36.3012,36.8543,175425.5471509,0
+PIPR.US,D,20090722,000000,36.5062,37.4136,34.9175,35.6502,352188.5486915,0
+PIPR.US,D,20090723,000000,35.6838,37.1966,35.5575,36.4056,383933.57111659,0
+PIPR.US,D,20090724,000000,36.0239,36.9214,35.8829,36.881,206467.87367601,0
+PIPR.US,D,20090727,000000,36.7982,37.9116,36.7982,37.9046,361053.87373263,0
+PIPR.US,D,20090728,000000,36.3297,38.6107,36.3012,38.2686,281621.85927286,0
+PIPR.US,D,20090729,000000,37.9944,38.5694,37.8277,38.1936,254059.5505381,0
+PIPR.US,D,20090730,000000,38.9017,39.6986,38.4037,38.6424,313811.00984253,0
+PIPR.US,D,20090731,000000,38.4037,38.8356,37.9944,38.1275,158050.80797902,0
+PIPR.US,D,20090803,000000,38.5625,38.9244,37.5033,37.8277,242200.9234815,0
+PIPR.US,D,20090804,000000,37.5614,39.0744,37.5467,39.0023,332989.63935504,0
+PIPR.US,D,20090805,000000,39.7745,39.7745,38.5625,38.7597,323083.95934511,0
+PIPR.US,D,20090806,000000,39.0339,40.0989,39.0339,39.4915,399072.45969764,0
+PIPR.US,D,20090807,000000,40.2785,40.9964,39.5595,40.0161,336832.66599417,0
+PIPR.US,D,20090810,000000,39.7074,39.8229,38.2864,38.7854,183218.0695049,0
+PIPR.US,D,20090811,000000,38.5535,38.8011,38.094,38.4914,186620.00997304,0
+PIPR.US,D,20090812,000000,39.6158,41.2794,39.3248,40.8475,463575.48175428,0
+PIPR.US,D,20090813,000000,41.1532,41.5626,40.665,41.2459,203625.65634897,0
+PIPR.US,D,20090814,000000,40.9116,41.022,39.0339,39.5595,184913.46278738,0
+PIPR.US,D,20090817,000000,38.8158,38.9017,36.7735,36.9303,302478.6442175,0
+PIPR.US,D,20090818,000000,37.4136,37.945,37.0624,37.7124,171680.87765794,0
+PIPR.US,D,20090819,000000,37.0546,38.9017,37.0457,38.8435,139290.95683114,0
+PIPR.US,D,20090820,000000,38.7923,39.6719,38.7597,39.4658,235109.06904507,0
+PIPR.US,D,20090821,000000,40.2075,40.5053,39.5911,40.1906,210306.84435035,0
+PIPR.US,D,20090824,000000,40.4402,41.9363,40.2498,41.31,319596.84361636,0
+PIPR.US,D,20090825,000000,41.5457,42.096,41.0467,41.9846,371263.75110186,0
+PIPR.US,D,20090826,000000,42.1187,43.167,41.7774,42.1127,299769.25973735,0
+PIPR.US,D,20090827,000000,42.3997,42.6078,40.9629,41.668,244270.47951592,0
+PIPR.US,D,20090828,000000,42.0714,42.4511,40.9293,41.2873,248814.17407263,0
+PIPR.US,D,20090831,000000,41.4293,42.2764,40.381,42.1334,304828.06182247,0
+PIPR.US,D,20090901,000000,41.736,42.3997,39.5496,39.7665,355049.0178601,0
+PIPR.US,D,20090902,000000,39.2735,40.5714,39.0171,39.0418,339228.72719423,0
+PIPR.US,D,20090903,000000,39.5172,39.808,38.9017,39.7992,224739.99505782,0
+PIPR.US,D,20090904,000000,39.6582,40.0565,39.3849,39.8988,170610.10295321,0
+PIPR.US,D,20090908,000000,40.2785,40.522,39.4815,39.9994,159144.90448129,0
+PIPR.US,D,20090909,000000,39.8554,40.6552,39.5408,40.3229,190638.45708936,0
+PIPR.US,D,20090910,000000,40.1986,40.5969,39.5841,40.5575,214503.75391746,0
+PIPR.US,D,20090911,000000,40.671,40.6877,39.5408,39.5753,120223.86635037,0
+PIPR.US,D,20090914,000000,39.1601,39.9826,38.7114,39.8485,230980.0968882,0
+PIPR.US,D,20090915,000000,39.8396,40.8218,39.1335,40.4155,163937.02688143,0
+PIPR.US,D,20090916,000000,40.7469,41.0379,39.9066,40.9037,95081.954604431,0
+PIPR.US,D,20090917,000000,40.9786,41.952,40.7972,41.237,97879.556318772,0
+PIPR.US,D,20090918,000000,41.4925,41.5713,40.8623,40.8949,199005.91245244,0
+PIPR.US,D,20090921,000000,40.3643,40.531,39.9481,40.1906,95548.390555354,0
+PIPR.US,D,20090922,000000,40.6552,42.2528,40.4313,42.2016,136872.58782472,0
+PIPR.US,D,20090923,000000,42.2253,42.6158,41.6522,41.7952,99580.019557244,0
+PIPR.US,D,20090924,000000,42.0103,42.2864,39.5911,40.0733,182889.53635687,0
+PIPR.US,D,20090925,000000,39.9905,39.9905,38.6424,39.1098,137383.63938835,0
+PIPR.US,D,20090928,000000,39.2578,41.4777,39.2578,40.9698,145184.27367194,0
+PIPR.US,D,20090929,000000,41.0379,41.6434,40.5792,40.7646,103946.26565435,0
+PIPR.US,D,20090930,000000,40.8218,40.8564,39.1177,39.6719,155900.13264878,0
+PIPR.US,D,20091001,000000,39.4658,39.524,38.6187,38.6187,122280.24049922,0
+PIPR.US,D,20091002,000000,38.1187,40.1305,38.1187,39.6,130870.77392578,0
+PIPR.US,D,20091005,000000,39.9737,40.4718,39.5408,40.3139,102267.09623104,0
+PIPR.US,D,20091006,000000,40.5792,41.6335,40.5141,41.2459,181624.07534219,0
+PIPR.US,D,20091007,000000,41.1128,41.3544,40.5645,41.3544,53701.987819188,0
+PIPR.US,D,20091008,000000,41.6147,43.7982,41.3623,43.307,298318.23833351,0
+PIPR.US,D,20091009,000000,43.3416,44.5369,42.9747,44.2814,239936.68113712,0
+PIPR.US,D,20091012,000000,44.2145,44.7134,44.173,44.4225,135348.55905464,0
+PIPR.US,D,20091013,000000,44.1158,44.5369,43.9491,44.2371,178618.60543232,0
+PIPR.US,D,20091014,000000,44.8869,47.8565,44.8101,47.7637,301111.78408306,0
+PIPR.US,D,20091015,000000,45.528,48.0537,45.528,47.7203,189340.54835636,0
+PIPR.US,D,20091016,000000,47.3238,47.3238,46.1404,46.3673,170973.11180198,0
+PIPR.US,D,20091019,000000,47.672,47.672,46.3673,46.8653,121722.5453405,0
+PIPR.US,D,20091020,000000,46.8307,47.0892,45.4274,45.6276,340614.85316143,0
+PIPR.US,D,20091021,000000,45.4777,46.7686,44.7045,44.7962,361090.37741574,0
+PIPR.US,D,20091022,000000,44.9215,45.0536,42.3997,43.7222,235363.58083569,0
+PIPR.US,D,20091023,000000,44.0635,44.2726,42.535,42.7006,163700.76693238,0
+PIPR.US,D,20091026,000000,42.7508,44.1394,42.4174,42.7686,156514.61131457,0
+PIPR.US,D,20091027,000000,42.8426,43.1,41.1433,41.237,162884.50401825,0
+PIPR.US,D,20091028,000000,41.1532,41.2282,39.2991,39.5172,186017.69920164,0
+PIPR.US,D,20091029,000000,40.5792,40.5792,39.4096,40.3721,173892.39246003,0
+PIPR.US,D,20091030,000000,40.0468,40.5714,38.5091,38.5694,283044.48892318,0
+PIPR.US,D,20091102,000000,38.8672,39.4411,37.7341,38.6671,145334.34436919,0
+PIPR.US,D,20091103,000000,38.2458,39.6325,37.2212,39.4994,249134.59529108,0
+PIPR.US,D,20091104,000000,39.9322,40.1906,37.8189,37.8791,251835.86784165,0
+PIPR.US,D,20091105,000000,37.9273,38.3524,37.2943,37.7755,214050.4998521,0
+PIPR.US,D,20091106,000000,37.4688,38.452,36.9125,38.3781,125779.52412235,0
+PIPR.US,D,20091109,000000,38.8751,38.9658,38.5782,38.7754,152247.73635482,0
+PIPR.US,D,20091110,000000,38.4914,38.8672,38.1187,38.7597,99019.282424939,0
+PIPR.US,D,20091111,000000,39.8485,40.4886,39.1749,40.0901,130431.71573719,0
+PIPR.US,D,20091112,000000,40.0468,40.3229,38.4037,38.528,125138.68168542,0
+PIPR.US,D,20091113,000000,38.6187,38.8258,37.664,38.1444,159517.03925084,0
+PIPR.US,D,20091116,000000,38.5091,38.9835,38.2538,38.6926,160335.33014734,0
+PIPR.US,D,20091117,000000,38.3691,39.0418,38.1621,38.2942,132982.91759051,0
+PIPR.US,D,20091118,000000,38.1187,38.1848,37.5782,38.0121,148547.68247457,0
+PIPR.US,D,20091119,000000,37.664,37.9677,37.1137,37.3297,175950.79459128,0
+PIPR.US,D,20091120,000000,37.1877,37.378,36.9983,37.1483,114070.96776298,0
+PIPR.US,D,20091123,000000,37.5782,38.3347,37.5387,38.0191,169560.62206364,0
+PIPR.US,D,20091124,000000,38.1107,38.5181,37.4224,37.9046,173292.10967103,0
+PIPR.US,D,20091125,000000,38.1107,38.2193,37.8377,38.0191,155937.6503231,0
+PIPR.US,D,20091127,000000,36.8149,37.4067,36.4224,36.4224,98754.63072235,0
+PIPR.US,D,20091130,000000,36.523,36.5566,35.4175,36.0416,223890.27043418,0
+PIPR.US,D,20091201,000000,36.4589,36.9639,35.5082,36.6147,186930.29127954,0
+PIPR.US,D,20091202,000000,36.6315,38.0121,36.6315,37.8189,155904.18861358,0
+PIPR.US,D,20091203,000000,37.803,38.5004,37.4382,37.596,447516.90315697,0
+PIPR.US,D,20091204,000000,38.3691,38.8435,37.6384,38.3691,369604.86150249,0
+PIPR.US,D,20091207,000000,38.3691,38.6671,38.1275,38.3691,241454.62596002,0
+PIPR.US,D,20091208,000000,37.2459,38.6334,37.2459,38.2458,250896.91199261,0
+PIPR.US,D,20091209,000000,38.4037,39.4658,38.2271,39.3415,212328.74279847,0
+PIPR.US,D,20091210,000000,39.4658,39.4658,38.4914,38.8603,155149.77916252,0
+PIPR.US,D,20091211,000000,38.9511,39.2321,37.6039,37.813,290648.40891442,0
+PIPR.US,D,20091214,000000,38.0793,38.452,37.4954,38.4264,154668.13334363,0
+PIPR.US,D,20091215,000000,38.3958,38.7597,38.1444,38.2864,317754.42161023,0
+PIPR.US,D,20091216,000000,38.9017,39.3682,38.5782,39.2419,190384.95928994,0
+PIPR.US,D,20091217,000000,38.9511,39.3337,38.735,39.1502,210556.28618497,0
+PIPR.US,D,20091218,000000,39.5319,39.5319,38.4687,38.8515,363874.79724452,0
+PIPR.US,D,20091221,000000,38.8515,41.4116,38.8515,41.31,371361.09425683,0
+PIPR.US,D,20091222,000000,41.598,42.9412,41.4688,41.5536,326689.71204398,0
+PIPR.US,D,20091223,000000,41.9027,42.4411,41.9027,42.2764,191097.79510191,0
+PIPR.US,D,20091224,000000,42.4856,42.5744,42.244,42.382,68397.762246852,0
+PIPR.US,D,20091228,000000,42.4945,42.5033,41.7183,41.9934,133036.65912399,0
+PIPR.US,D,20091229,000000,42.0103,42.1523,41.5783,41.8366,127048.02711061,0
+PIPR.US,D,20091230,000000,41.6936,42.7094,41.6522,42.312,139593.12620804,0
+PIPR.US,D,20091231,000000,42.235,42.7992,42.0773,42.0773,95529.124722598,0
+PIPR.US,D,20100104,000000,42.7686,43.3249,42.6917,43.167,206161.64833432,0
+PIPR.US,D,20100105,000000,42.8918,43.4659,42.676,43.0585,154461.27913931,0
+PIPR.US,D,20100106,000000,42.8495,43.0674,42.244,42.4334,245237.82711848,0
+PIPR.US,D,20100107,000000,42.4254,43.3416,42.3021,43.0408,170633.42475077,0
+PIPR.US,D,20100108,000000,42.817,43.4402,42.5517,42.9836,133097.49859584,0
+PIPR.US,D,20100111,000000,43.1158,43.1158,41.7864,41.9934,139837.49808668,0
+PIPR.US,D,20100112,000000,41.598,42.2528,41.4206,41.9274,117215.35446692,0
+PIPR.US,D,20100113,000000,42.0349,42.5831,41.6522,42.4856,107417.15752395,0
+PIPR.US,D,20100114,000000,42.235,42.8751,41.588,42.6523,131015.77466705,0
+PIPR.US,D,20100115,000000,42.7775,42.7775,40.4077,40.8949,236404.94979568,0
+PIPR.US,D,20100119,000000,40.9875,41.9698,40.4155,41.4441,147658.41219421,0
+PIPR.US,D,20100120,000000,41.0733,41.4116,40.1216,40.88,178575.00381083,0
+PIPR.US,D,20100121,000000,40.8564,41.1216,39.742,39.9066,271238.58940884,0
+PIPR.US,D,20100122,000000,39.808,40.3899,38.2458,38.4106,182587.36697996,0
+PIPR.US,D,20100125,000000,39.0595,39.7074,38.593,39.5841,121282.47316072,0
+PIPR.US,D,20100126,000000,39.2735,40.7202,38.9511,40.024,208118.65134579,0
+PIPR.US,D,20100127,000000,39.5753,41.6207,39.4491,41.3879,315201.19177452,0
+PIPR.US,D,20100128,000000,40.0733,42.0526,39.9826,41.2055,221977.8830354,0
+PIPR.US,D,20100129,000000,41.4925,42.1127,40.1473,40.3899,196415.16494243,0
+PIPR.US,D,20100201,000000,40.5497,40.7736,39.2735,39.4244,214211.72445252,0
+PIPR.US,D,20100202,000000,39.4244,40.4077,39.1936,39.4096,157090.55831484,0
+PIPR.US,D,20100203,000000,39.4313,39.7892,38.6334,38.9244,119088.19620899,0
+PIPR.US,D,20100204,000000,38.6009,38.7676,36.3297,36.4392,391315.42703555,0
+PIPR.US,D,20100205,000000,36.665,36.8475,35.593,36.665,275496.3384478,0
+PIPR.US,D,20100208,000000,36.665,36.665,35.8987,36.2073,179588.99500849,0
+PIPR.US,D,20100209,000000,36.739,37.1393,35.808,36.381,110861.68562239,0
+PIPR.US,D,20100210,000000,36.1078,37.454,35.9757,37.165,292884.25950525,0
+PIPR.US,D,20100211,000000,37.0891,37.3563,36.665,37.313,61182.200884314,0
+PIPR.US,D,20100212,000000,36.8306,37.0723,36.4224,36.8475,183597.30221283,0
+PIPR.US,D,20100216,000000,36.8475,37.1807,36.4589,36.9806,157841.9257923,0
+PIPR.US,D,20100217,000000,37.2459,37.2459,36.6966,37.0792,158634.86690887,0
+PIPR.US,D,20100218,000000,37.0792,37.0792,36.4323,37.0723,73523.487751016,0
+PIPR.US,D,20100219,000000,37.028,37.52,36.9125,37.2291,115851.53630607,0
+PIPR.US,D,20100222,000000,37.4954,37.6039,36.6809,36.8149,165963.99528555,0
+PIPR.US,D,20100223,000000,36.8396,37.1049,36.2567,36.8238,157530.63049463,0
+PIPR.US,D,20100224,000000,36.881,37.6473,36.6492,36.8396,172683.71495243,0
+PIPR.US,D,20100225,000000,36.24,36.59,35.7242,36.2567,138800.18509148,0
+PIPR.US,D,20100226,000000,36.1896,36.5151,35.7499,35.9905,142163.59389411,0
+PIPR.US,D,20100301,000000,36.0753,36.8977,35.6502,36.6492,204816.08201503,0
+PIPR.US,D,20100302,000000,36.6492,36.7223,35.8682,36.1896,161968.86996677,0
+PIPR.US,D,20100303,000000,36.1729,36.7459,35.9233,36.4224,168556.77077796,0
+PIPR.US,D,20100304,000000,36.4392,36.7459,36.1,36.3977,87916.078810579,0
+PIPR.US,D,20100305,000000,36.5802,37.2547,36.3248,37.238,182628.94061907,0
+PIPR.US,D,20100308,000000,37.1306,37.7933,36.807,37.4224,147008.44383651,0
+PIPR.US,D,20100309,000000,37.2706,37.9363,37.1807,37.6118,167935.1941738,0
+PIPR.US,D,20100310,000000,37.5121,38.6009,37.3721,38.5694,310241.76082677,0
+PIPR.US,D,20100311,000000,38.2864,38.8356,38.094,38.8356,110841.40579843,0
+PIPR.US,D,20100312,000000,39.1177,39.1246,38.4106,38.6107,112122.07668108,0
+PIPR.US,D,20100315,000000,38.6009,38.6424,37.5387,37.7429,84541.516104772,0
+PIPR.US,D,20100316,000000,37.664,37.7843,36.9806,37.3484,146447.70670421,0
+PIPR.US,D,20100317,000000,37.4688,38.3958,37.3563,38.2764,85316.205379783,0
+PIPR.US,D,20100318,000000,38.236,38.4835,36.9392,37.3297,159060.74321189,0
+PIPR.US,D,20100319,000000,38.1107,38.1107,36.2232,36.599,230253.06519949,0
+PIPR.US,D,20100322,000000,36.2073,36.2073,35.0091,35.2015,471573.84432141,0
+PIPR.US,D,20100323,000000,35.0448,35.2095,34.0299,34.5378,495690.61096653,0
+PIPR.US,D,20100324,000000,34.303,34.6354,34.0861,34.1797,232456.46807199,0
+PIPR.US,D,20100325,000000,34.4125,34.5378,33.812,33.9274,203449.22188058,0
+PIPR.US,D,20100326,000000,34.0151,34.2863,33.3967,33.6541,205067.55183205,0
+PIPR.US,D,20100329,000000,33.3475,33.8435,33.2557,33.5397,136327.06056039,0
+PIPR.US,D,20100330,000000,33.5397,34.0387,33.2961,33.597,276437.32227923,0
+PIPR.US,D,20100331,000000,33.597,33.9628,33.2961,33.5062,241920.04791974,0
+PIPR.US,D,20100401,000000,33.7873,33.8711,32.882,33.165,140057.53417657,0
+PIPR.US,D,20100405,000000,33.7222,34.1028,32.9993,34.1028,186494.27506453,0
+PIPR.US,D,20100406,000000,33.9361,35.1098,33.9361,34.9442,410743.49838269,0
+PIPR.US,D,20100407,000000,35.1423,35.7172,35.1423,35.4756,174632.60603432,0
+PIPR.US,D,20100408,000000,35.2262,35.6275,34.7912,35.4599,110858.6436488,0
+PIPR.US,D,20100409,000000,35.5506,35.5506,35.0023,35.234,167537.70962431,0
+PIPR.US,D,20100412,000000,35.4993,35.6413,34.9668,35.168,150139.64865489,0
+PIPR.US,D,20100413,000000,34.9264,35.168,34.9175,35.0091,120860.6528225,0
+PIPR.US,D,20100414,000000,35.2508,35.5654,34.9519,35.4925,277724.07710907,0
+PIPR.US,D,20100415,000000,35.3592,36.5299,35.3592,36.4392,234657.84296212,0
+PIPR.US,D,20100416,000000,35.2587,36.5713,34.0387,35.7823,247379.37652794,0
+PIPR.US,D,20100419,000000,35.4678,36.4056,35.3415,36.2932,236790.26645079,0
+PIPR.US,D,20100420,000000,36.4914,36.9067,35.9411,36.3179,185127.41493009,0
+PIPR.US,D,20100421,000000,34.0771,35.0852,31.5673,32.95,1280489.3782182,0
+PIPR.US,D,20100422,000000,32.4767,32.5072,31.6176,32.0742,771366.42585631,0
+PIPR.US,D,20100423,000000,32.0072,32.3731,31.4933,32.2853,285320.89916192,0
+PIPR.US,D,20100426,000000,32.6067,33.454,32.0831,32.1512,316382.49151978,0
+PIPR.US,D,20100427,000000,32.0575,32.8484,31.876,32.0742,363902.17500685,0
+PIPR.US,D,20100428,000000,32.3573,32.9737,31.5259,31.6343,220521.79167557,0
+PIPR.US,D,20100429,000000,32.1176,33.454,32.0328,33.2804,346599.42921001,0
+PIPR.US,D,20100430,000000,33.1926,33.381,31.8849,32.7241,300586.53664267,0
+PIPR.US,D,20100503,000000,32.9421,33.2063,32.2576,32.5575,272863.00330749,0
+PIPR.US,D,20100504,000000,32.025,32.5821,31.8937,32.0831,186936.37522672,0
+PIPR.US,D,20100505,000000,31.9174,32.1817,31.2597,31.7252,195934.53311473,0
+PIPR.US,D,20100506,000000,31.5505,31.7596,28.6008,30.5624,246776.05176533,0
+PIPR.US,D,20100507,000000,30.4875,31.0752,29.5969,29.6798,324114.17440194,0
+PIPR.US,D,20100510,000000,31.3454,31.7676,30.3622,31.0752,185632.38254652,0
+PIPR.US,D,20100511,000000,30.6876,31.3454,30.453,30.8938,162492.08942476,0
+PIPR.US,D,20100512,000000,31.0516,31.7596,30.9293,31.7252,183393.48998209,0
+PIPR.US,D,20100513,000000,31.6857,32.158,31.377,31.6936,154262.53686456,0
+PIPR.US,D,20100514,000000,31.4509,31.5259,30.1294,30.5536,173826.48303219,0
+PIPR.US,D,20100517,000000,30.6788,31.0338,29.8711,30.8021,149378.14126544,0
+PIPR.US,D,20100518,000000,31.1709,31.4441,29.9973,30.3465,232603.49679566,0
+PIPR.US,D,20100519,000000,30.2291,30.7103,29.6561,29.9539,118392.5982474,0
+PIPR.US,D,20100520,000000,29.0071,29.4824,27.5289,27.6127,310712.25274248,0
+PIPR.US,D,20100521,000000,27.1442,28.1008,27.0516,27.7527,248994.66450581,0
+PIPR.US,D,20100524,000000,27.6354,27.6442,26.7951,26.8277,159300.04513453,0
+PIPR.US,D,20100525,000000,26.4125,26.9303,25.5988,26.8375,282857.91454281,0
+PIPR.US,D,20100526,000000,27.088,27.6836,26.6462,26.7803,166352.35391425,0
+PIPR.US,D,20100527,000000,27.4864,27.8424,26.9549,27.802,140782.5378829,0
+PIPR.US,D,20100528,000000,27.6354,27.8503,27.0959,27.5289,181634.21525416,0
+PIPR.US,D,20100601,000000,27.2537,27.6274,26.5722,26.6313,174422.70985642,0
+PIPR.US,D,20100602,000000,26.7289,27.8927,26.4963,27.8503,189037.36498827,0
+PIPR.US,D,20100603,000000,27.6127,28.2597,27.6127,27.875,176754.88961103,0
+PIPR.US,D,20100604,000000,26.7724,27.5289,26.4963,26.6807,267536.50754619,0
+PIPR.US,D,20100607,000000,26.8869,27.228,26.2438,26.2971,382575.83690293,0
+PIPR.US,D,20100608,000000,26.4459,26.7212,25.7458,26.0712,276606.65880924,0
+PIPR.US,D,20100609,000000,26.3976,26.6039,25.9135,26.1482,192044.86288052,0
+PIPR.US,D,20100610,000000,26.7112,27.1709,26.2715,27.1531,197191.88219983,0
+PIPR.US,D,20100611,000000,26.6867,27.727,26.6867,27.5101,184269.57837688,0
+PIPR.US,D,20100614,000000,27.8356,28.2014,27.3365,27.3523,310244.80280037,0
+PIPR.US,D,20100615,000000,27.4934,28.6323,27.3523,28.6098,237265.82832249,0
+PIPR.US,D,20100616,000000,28.2597,29.2813,28.2093,28.8563,156064.39922281,0
+PIPR.US,D,20100617,000000,28.7754,29.0318,28.3583,28.6492,195739.84680478,0
+PIPR.US,D,20100618,000000,28.6827,29.09,28.3661,28.7241,373985.30347637,0
+PIPR.US,D,20100621,000000,29.0318,29.4993,27.9687,28.1245,250995.26913878,0
+PIPR.US,D,20100622,000000,28.1413,28.8928,28.1413,28.1837,232796.15512321,0
+PIPR.US,D,20100623,000000,28.2014,28.5674,27.9085,28.1413,208559.73751677,0
+PIPR.US,D,20100624,000000,27.9854,28.9825,27.8503,28.228,199431.78875546,0
+PIPR.US,D,20100625,000000,28.4431,29.4993,28.3493,28.9421,471738.11089544,0
+PIPR.US,D,20100628,000000,29.0584,29.3631,28.809,28.9924,178295.14224027,0
+PIPR.US,D,20100629,000000,28.4341,28.5337,26.8632,27.0959,259089.96086969,0
+PIPR.US,D,20100630,000000,27.2359,27.7694,26.7369,26.7883,165269.41131515,0
+PIPR.US,D,20100701,000000,26.7883,26.8946,25.5219,25.6826,275578.47173482,0
+PIPR.US,D,20100702,000000,25.8671,25.8671,24.8078,25.0239,238171.32246201,0
+PIPR.US,D,20100706,000000,25.5141,25.8336,24.3848,24.518,236473.90119712,0
+PIPR.US,D,20100707,000000,24.6097,25.2162,24.444,25.0673,265782.30277424,0
+PIPR.US,D,20100708,000000,25.2339,25.4904,24.7497,25.2339,271536.70282096,0
+PIPR.US,D,20100709,000000,25.0841,25.6502,25.0841,25.6255,166921.20297614,0
+PIPR.US,D,20100712,000000,25.4499,25.6826,24.8325,24.876,185376.85676471,0
+PIPR.US,D,20100713,000000,25.2064,26.3483,25.0081,26.2715,269225.81688149,0
+PIPR.US,D,20100714,000000,26.1413,26.1413,25.4904,25.7142,173594.27904792,0
+PIPR.US,D,20100715,000000,25.798,25.8977,24.9401,25.7054,151486.22896538,0
+PIPR.US,D,20100716,000000,25.4411,25.5811,24.6668,24.7004,269421.51718263,0
+PIPR.US,D,20100719,000000,24.7921,24.9401,24.1057,24.8503,92372.570124288,0
+PIPR.US,D,20100720,000000,24.444,25.1886,24.444,25.1265,204799.85815586,0
+PIPR.US,D,20100721,000000,25.6078,25.6078,23.5544,23.6116,209365.86051892,0
+PIPR.US,D,20100722,000000,22.9232,23.8207,22.3149,23.3533,474684.76931583,0
+PIPR.US,D,20100723,000000,23.3533,24.6185,23.1462,24.6097,502783.47939414,0
+PIPR.US,D,20100726,000000,24.7497,26.372,24.6521,26.3069,345252.84889952,0
+PIPR.US,D,20100727,000000,26.4203,27.2626,26.4203,26.6383,241208.22609899,0
+PIPR.US,D,20100728,000000,26.4874,26.7803,25.8247,26.0485,212790.10879341,0
+PIPR.US,D,20100729,000000,26.1482,26.5889,25.8808,26.4203,136363.5642435,0
+PIPR.US,D,20100730,000000,26.0051,26.4874,25.731,25.9312,173133.92704418,0
+PIPR.US,D,20100802,000000,26.4805,27.0189,26.23,26.4362,196824.81738628,0
+PIPR.US,D,20100803,000000,26.2369,26.3878,25.7725,25.8247,133773.83072468,0
+PIPR.US,D,20100804,000000,25.8888,26.1817,25.5062,26.0712,169304.08229064,0
+PIPR.US,D,20100805,000000,25.9479,26.2212,25.8159,26.0979,147462.71189307,0
+PIPR.US,D,20100806,000000,25.8404,26.23,25.4499,25.8247,174266.55521197,0
+PIPR.US,D,20100809,000000,25.9212,26.1876,25.731,26.0889,106358.55071359,0
+PIPR.US,D,20100810,000000,25.731,26.0051,25.016,25.0919,188464.45996159,0
+PIPR.US,D,20100811,000000,24.9488,24.9488,23.4293,23.5456,314429.5444731,0
+PIPR.US,D,20100812,000000,23.2231,23.7191,23.0949,23.372,199480.46033294,0
+PIPR.US,D,20100813,000000,23.3128,23.589,23.0811,23.1186,186298.57476339,0
+PIPR.US,D,20100816,000000,22.9371,23.6116,22.9371,23.2793,133246.5553019,0
+PIPR.US,D,20100817,000000,23.5801,24.1668,23.5031,23.9273,175131.48970358,0
+PIPR.US,D,20100818,000000,23.9529,24.2704,23.728,23.8858,123095.48942214,0
+PIPR.US,D,20100819,000000,23.9095,23.9934,23.4687,23.5031,272811.2897564,0
+PIPR.US,D,20100820,000000,23.304,23.7191,22.7714,23.4776,307471.53687477,0
+PIPR.US,D,20100823,000000,23.6196,23.8711,23.3444,23.3789,242386.48387067,0
+PIPR.US,D,20100824,000000,22.9963,23.0377,22.4489,22.507,340508.38408567,0
+PIPR.US,D,20100825,000000,22.2744,23.0475,22.0731,22.9371,583246.72290193,0
+PIPR.US,D,20100826,000000,22.9706,23.4687,22.9617,22.9873,189470.33922966,0
+PIPR.US,D,20100827,000000,23.0377,23.9677,22.9154,23.936,148815.37615074,0
+PIPR.US,D,20100830,000000,23.9016,23.9016,22.8375,22.9065,183390.4480085,0
+PIPR.US,D,20100831,000000,22.9065,23.1876,22.6304,22.9617,360895.6911058,0
+PIPR.US,D,20100901,000000,23.372,24.2961,23.3631,24.2794,167762.81567019,0
+PIPR.US,D,20100902,000000,24.3414,24.3414,23.7191,24.0446,132195.04642993,0
+PIPR.US,D,20100903,000000,24.378,24.9341,24.378,24.8266,86297.748859116,0
+PIPR.US,D,20100907,000000,24.659,24.7182,23.7191,23.804,116235.83896998,0
+PIPR.US,D,20100908,000000,23.8711,24.1668,23.7093,23.8858,122449.57702923,0
+PIPR.US,D,20100909,000000,24.2615,24.4914,23.794,23.8928,106390.99843191,0
+PIPR.US,D,20100910,000000,24.0278,24.1205,23.804,23.9529,79256.593982576,0
+PIPR.US,D,20100913,000000,24.3168,25.9973,24.3168,25.9135,252065.02985232,0
+PIPR.US,D,20100914,000000,25.9065,25.9392,25.2832,25.3494,109386.3284298,0
+PIPR.US,D,20100915,000000,25.2251,25.4341,24.659,25.2576,86782.436651597,0
+PIPR.US,D,20100916,000000,25.1827,25.1827,24.7418,25.0574,79594.253051396,0
+PIPR.US,D,20100917,000000,25.3325,25.3395,24.302,24.302,251035.82878669,0
+PIPR.US,D,20100920,000000,24.378,24.9923,24.0111,24.9104,193279.90415926,0
+PIPR.US,D,20100921,000000,24.9588,24.9755,24.234,24.302,107127.15604141,0
+PIPR.US,D,20100922,000000,24.2704,24.2704,23.6116,23.8711,226758.85153236,0
+PIPR.US,D,20100923,000000,23.728,24.2615,23.2793,24.0703,206622.00033805,0
+PIPR.US,D,20100924,000000,24.3513,24.8592,24.0011,24.7823,153833.61858796,0
+PIPR.US,D,20100927,000000,24.8503,24.9341,23.9757,24.0969,102136.29136654,0
+PIPR.US,D,20100928,000000,24.088,24.369,23.512,24.2794,111307.84174936,0
+PIPR.US,D,20100929,000000,24.1846,24.4992,23.8631,24.3267,89331.610522511,0
+PIPR.US,D,20100930,000000,24.5761,24.9341,24.1768,24.2191,130760.24888524,0
+PIPR.US,D,20101001,000000,24.5426,24.592,24.1491,24.4351,91629.314576404,0
+PIPR.US,D,20101004,000000,24.4351,24.5426,23.3868,23.7714,128414.88724506,0
+PIPR.US,D,20101005,000000,24.1117,24.9263,23.804,24.8078,95982.378787951,0
+PIPR.US,D,20101006,000000,24.6354,24.8011,23.804,24.0358,145964.03290293,0
+PIPR.US,D,20101007,000000,24.1403,24.302,23.728,23.8118,97717.317727146,0
+PIPR.US,D,20101008,000000,24.0603,24.1403,23.7004,23.9597,95785.664495606,0
+PIPR.US,D,20101011,000000,23.9183,24.226,23.9016,24.159,142024.67710003,0
+PIPR.US,D,20101012,000000,24.0111,24.3267,23.7438,24.1846,84601.341585434,0
+PIPR.US,D,20101013,000000,24.3513,24.9755,24.2004,24.8078,133559.87858198,0
+PIPR.US,D,20101014,000000,24.8503,25.4411,24.7093,25.4411,196599.7113404,0
+PIPR.US,D,20101015,000000,25.5742,25.8159,24.8011,24.876,152694.90647299,0
+PIPR.US,D,20101018,000000,24.9263,25.5643,24.8592,25.4411,83997.002831629,0
+PIPR.US,D,20101019,000000,25.1265,25.5062,24.5426,24.7182,148484.8150203,0
+PIPR.US,D,20101020,000000,25.3069,25.6589,24.5821,24.8592,151175.9476589,0
+PIPR.US,D,20101021,000000,25.0574,25.0673,24.0278,24.4509,164165.1749009,0
+PIPR.US,D,20101022,000000,24.5426,24.7418,24.1205,24.2615,82799.479227195,0
+PIPR.US,D,20101025,000000,24.4007,24.8011,24.1117,24.6185,115078.87501345,0
+PIPR.US,D,20101026,000000,24.369,24.7921,24.159,24.6354,133435.15766466,0
+PIPR.US,D,20101027,000000,24.3927,24.9401,24.3602,24.8917,179350.70707703,0
+PIPR.US,D,20101028,000000,25.0998,25.3494,24.9341,25.2508,145951.86500856,0
+PIPR.US,D,20101029,000000,25.0495,25.8671,25.0495,25.7458,212725.21335677,0
+PIPR.US,D,20101101,000000,25.9065,26.2793,25.5899,25.9065,174018.12736854,0
+PIPR.US,D,20101102,000000,26.2212,26.5465,25.9569,26.3661,102641.25898297,0
+PIPR.US,D,20101103,000000,26.4459,26.4459,25.7221,26.1482,88874.300492366,0
+PIPR.US,D,20101104,000000,26.5545,27.228,26.4125,27.1955,107371.52792005,0
+PIPR.US,D,20101105,000000,27.1028,28.9568,27.1028,28.6984,224748.10698739,0
+PIPR.US,D,20101108,000000,28.5604,28.6827,28.3493,28.4341,83359.202368302,0
+PIPR.US,D,20101109,000000,28.4746,28.4746,27.5199,27.6926,88899.650272308,0
+PIPR.US,D,20101110,000000,27.7193,28.0604,27.445,28.0357,77227.597596061,0
+PIPR.US,D,20101111,000000,27.7193,27.9509,27.3444,27.5623,53342.020944019,0
+PIPR.US,D,20101112,000000,27.2537,27.4203,27.0377,27.0792,55094.197733573,0
+PIPR.US,D,20101115,000000,27.303,27.5022,26.9115,27.0603,49451.336718604,0
+PIPR.US,D,20101116,000000,26.804,26.8632,26.0406,26.3572,97426.302253417,0
+PIPR.US,D,20101117,000000,26.3878,26.4125,25.875,26.0051,66660.795325263,0
+PIPR.US,D,20101118,000000,26.3572,26.4559,26.0802,26.1876,91721.587775391,0
+PIPR.US,D,20101119,000000,26.0555,26.2053,25.9212,26.0889,54323.564423354,0
+PIPR.US,D,20101122,000000,25.9569,25.9637,25.2339,25.5643,61230.872461802,0
+PIPR.US,D,20101123,000000,25.2418,25.6589,25.1886,25.2832,70163.120921975,0
+PIPR.US,D,20101124,000000,25.4825,25.8404,25.4825,25.6826,113596.41988248,0
+PIPR.US,D,20101126,000000,25.5062,25.6334,25.16,25.3325,22628.227566946,0
+PIPR.US,D,20101129,000000,25.1974,25.3552,24.8011,25.3494,60538.316473802,0
+PIPR.US,D,20101130,000000,25.0397,25.1501,24.3602,24.9174,188895.40622059,0
+PIPR.US,D,20101201,000000,25.373,26.1561,25.373,26.0406,143822.48349348,0
+PIPR.US,D,20101202,000000,26.1245,26.7803,26.0318,26.6039,103640.04031267,0
+PIPR.US,D,20101203,000000,26.3572,26.7369,26.3572,26.5722,135124.46699996,0
+PIPR.US,D,20101206,000000,26.4716,27.0189,26.372,26.9637,88772.9013726,0
+PIPR.US,D,20101207,000000,27.2942,27.8503,27.1215,27.5377,114217.99648664,0
+PIPR.US,D,20101208,000000,27.586,27.9943,27.4934,27.594,191149.50865298,0
+PIPR.US,D,20101209,000000,27.8198,27.8198,27.5022,27.5673,62641.334217745,0
+PIPR.US,D,20101210,000000,27.5673,27.7113,26.9549,27.6442,190359.60951001,0
+PIPR.US,D,20101213,000000,27.727,27.736,27.2143,27.2942,87589.573644933,0
+PIPR.US,D,20101214,000000,27.4115,27.5101,27.2053,27.37,75783.674130596,0
+PIPR.US,D,20101215,000000,27.3523,27.9509,27.228,27.3277,149679.29665115,0
+PIPR.US,D,20101216,000000,27.4026,28.1097,26.9953,28.0506,99036.520275299,0
+PIPR.US,D,20101217,000000,28.1334,29.0978,27.6354,28.7241,263205.75114099,0
+PIPR.US,D,20101220,000000,28.7833,28.9164,28.3661,28.4658,71227.811679517,0
+PIPR.US,D,20101221,000000,28.5674,29.307,28.5674,29.2557,65775.581009707,0
+PIPR.US,D,20101222,000000,29.2735,29.5969,29.1984,29.4904,42167.837945823,0
+PIPR.US,D,20101223,000000,29.447,29.6561,29.0978,29.2557,47883.706327024,0
+PIPR.US,D,20101227,000000,29.1738,29.6226,29.0151,29.5742,32025.897986844,0
+PIPR.US,D,20101228,000000,29.3484,29.8632,29.3484,29.5969,75417.623308242,0
+PIPR.US,D,20101229,000000,29.6127,29.7054,29.3247,29.3978,32813.769147424,0
+PIPR.US,D,20101230,000000,29.4302,29.7142,29.2645,29.4549,51051.414828509,0
+PIPR.US,D,20101231,000000,29.2241,29.4824,28.9657,29.1068,90085.005982371,0
+PIPR.US,D,20110103,000000,29.4904,29.8474,29.1907,29.73,108185.76285177,0
+PIPR.US,D,20110104,000000,29.9115,29.9115,29.2478,29.6649,124180.46000363,0
+PIPR.US,D,20110105,000000,29.6226,30.2616,29.4145,30.1965,111859.45296089,0
+PIPR.US,D,20110106,000000,30.2547,31.2005,30.0229,30.5536,119094.28015619,0
+PIPR.US,D,20110107,000000,30.6552,30.6552,29.6384,30.1216,112632.1142535,0
+PIPR.US,D,20110110,000000,29.806,30.9026,29.6304,30.3465,116621.15562509,0
+PIPR.US,D,20110111,000000,30.5536,30.7606,29.4302,29.8218,77268.157243968,0
+PIPR.US,D,20110112,000000,30.1364,30.2902,29.8809,30.1127,93923.976656705,0
+PIPR.US,D,20110113,000000,30.2122,30.7024,30.0555,30.3218,84969.420390184,0
+PIPR.US,D,20110114,000000,30.3148,31.3583,30.2291,31.3099,145393.15585865,0
+PIPR.US,D,20110118,000000,31.2183,31.7252,31.1285,31.4933,133499.03911012,0
+PIPR.US,D,20110119,000000,31.3583,31.4017,30.7281,30.7528,190333.24573888,0
+PIPR.US,D,20110120,000000,30.6876,31.0436,30.0555,30.1216,80902.301696375,0
+PIPR.US,D,20110121,000000,30.3218,30.5299,29.9302,29.9973,66608.067782985,0
+PIPR.US,D,20110124,000000,30.0141,30.4717,29.8562,29.9973,129798.98522985,0
+PIPR.US,D,20110125,000000,29.8316,30.089,29.6718,29.9805,89311.330698557,0
+PIPR.US,D,20110126,000000,32.8406,35.0023,32.591,34.8622,707033.75432087,0
+PIPR.US,D,20110127,000000,34.0861,36.7557,33.6798,35.7085,522221.69065326,0
+PIPR.US,D,20110128,000000,35.7656,36.0822,34.5032,34.7439,166048.15655496,0
+PIPR.US,D,20110131,000000,35.2587,35.5082,34.7134,34.7508,171105.94464887,0
+PIPR.US,D,20110201,000000,35.1186,36.4056,34.6887,36.163,134282.85430591,0
+PIPR.US,D,20110202,000000,36.1,36.4392,35.6176,35.668,69682.489094285,0
+PIPR.US,D,20110203,000000,35.5575,35.6354,34.4125,34.7281,144211.85611338,0
+PIPR.US,D,20110204,000000,34.6255,34.9095,33.953,34.6887,113529.49646343,0
+PIPR.US,D,20110207,000000,34.7844,35.7085,34.6522,35.668,80433.837763058,0
+PIPR.US,D,20110208,000000,35.5654,35.6275,34.4529,34.6019,188930.89591251,0
+PIPR.US,D,20110209,000000,34.4125,34.7361,34.0684,34.7361,88213.178231492,0
+PIPR.US,D,20110210,000000,34.5032,34.7134,34.1275,34.5555,97526.687381986,0
+PIPR.US,D,20110211,000000,34.3868,35.1354,34.1443,35.1256,77503.403201825,0
+PIPR.US,D,20110214,000000,34.9746,35.5239,34.8711,35.4441,72905.967111641,0
+PIPR.US,D,20110215,000000,35.3751,35.7321,35.1098,35.2015,104660.11545752,0
+PIPR.US,D,20110216,000000,35.31,36.1236,35.234,35.8582,185354.54895836,0
+PIPR.US,D,20110218,000000,36.2488,37.0457,35.8682,36.1,226486.08790018,0
+PIPR.US,D,20110222,000000,35.4678,35.6591,33.597,33.6285,223195.68646379,0
+PIPR.US,D,20110223,000000,33.6541,33.7222,32.4243,32.441,282334.69508482,0
+PIPR.US,D,20110224,000000,32.5072,33.7941,32.4924,32.6739,258804.01535196,0
+PIPR.US,D,20110225,000000,32.7587,33.6798,32.6067,33.6798,178542.5560925,0
+PIPR.US,D,20110228,000000,33.8435,34.2607,33.6897,34.2134,228599.24555611,0
+PIPR.US,D,20110301,000000,34.4273,34.4273,33.5062,33.5545,241825.74673836,0
+PIPR.US,D,20110302,000000,33.4224,34.5111,33.3129,34.3534,148551.73843935,0
+PIPR.US,D,20110303,000000,34.8544,35.2686,34.5555,35.2587,172012.45277958,0
+PIPR.US,D,20110304,000000,35.2587,35.31,34.8791,35.3021,209096.13886034,0
+PIPR.US,D,20110307,000000,35.1256,35.5151,34.7361,35.4993,233576.92834541,0
+PIPR.US,D,20110308,000000,35.4925,36.0239,34.8346,35.8337,186932.31926193,0
+PIPR.US,D,20110309,000000,35.6916,36.0072,35.1848,35.2764,528395.8830558,0
+PIPR.US,D,20110310,000000,34.7844,34.9175,34.2221,34.4687,218586.08247923,0
+PIPR.US,D,20110311,000000,34.161,34.3534,33.9037,34.0604,170527.9696662,0
+PIPR.US,D,20110314,000000,33.6384,34.2221,33.6384,34.1373,95729.894979735,0
+PIPR.US,D,20110315,000000,33.9214,34.0062,32.7498,33.5545,128363.17369398,0
+PIPR.US,D,20110316,000000,33.3652,33.5545,32.591,32.7064,98451.44735425,0
+PIPR.US,D,20110317,000000,33.3475,33.3475,32.451,32.6413,158523.32787712,0
+PIPR.US,D,20110318,000000,33.2133,34.0771,32.8721,33.6384,254696.33701024,0
+PIPR.US,D,20110321,000000,34.2134,34.6167,33.7794,33.9895,106340.29887203,0
+PIPR.US,D,20110322,000000,34.1443,34.1797,33.1551,33.1926,91412.320460105,0
+PIPR.US,D,20110323,000000,33.1738,33.1828,32.3188,32.8317,151584.58611155,0
+PIPR.US,D,20110324,000000,33.0643,33.2222,32.5989,32.8317,127357.2944259,0
+PIPR.US,D,20110325,000000,32.9894,33.3475,32.7419,33.2627,293719.78825212,0
+PIPR.US,D,20110328,000000,33.4134,33.5151,33.1394,33.3652,224271.5311245,0
+PIPR.US,D,20110329,000000,33.2961,33.7222,33.1227,33.4885,140611.17337049,0
+PIPR.US,D,20110330,000000,33.5151,34.1797,33.4057,34.1443,198061.88664743,0
+PIPR.US,D,20110331,000000,33.9717,34.4608,33.9274,34.4441,152847.00515264,0
+PIPR.US,D,20110401,000000,34.8089,35.1256,34.7361,35.0595,149111.46158046,0
+PIPR.US,D,20110404,000000,35.0448,35.1256,34.4037,34.4687,157350.14006144,0
+PIPR.US,D,20110405,000000,34.3781,34.5032,34.0941,34.3366,112720.3314877,0
+PIPR.US,D,20110406,000000,34.3297,34.3868,33.5062,34.161,264070.6856326,0
+PIPR.US,D,20110407,000000,34.0771,34.3198,33.3316,33.5062,110193.46542313,0
+PIPR.US,D,20110408,000000,33.6127,33.6384,32.665,33.0466,245476.11504994,0
+PIPR.US,D,20110411,000000,33.0062,33.2724,32.8908,33.2133,156261.11351515,0
+PIPR.US,D,20110412,000000,32.8553,32.957,32.2853,32.301,354824.92580543,0
+PIPR.US,D,20110413,000000,32.4767,32.7971,31.1709,31.2597,304511.6965688,0
+PIPR.US,D,20110414,000000,31.0604,31.5752,30.9618,31.4017,173648.0205814,0
+PIPR.US,D,20110415,000000,31.2942,31.9687,31.1285,31.735,222609.59955155,0
+PIPR.US,D,20110418,000000,31.2005,31.7162,31.1373,31.4933,204834.33385658,0
+PIPR.US,D,20110419,000000,31.6443,32.1097,31.4686,31.5437,230723.55711521,0
+PIPR.US,D,20110420,000000,30.6788,30.7606,28.6917,29.8218,937625.49258038,0
+PIPR.US,D,20110421,000000,29.8947,29.9115,28.9332,29.1907,156456.8138163,0
+PIPR.US,D,20110425,000000,29.1068,29.4824,29.0664,29.307,127311.66482201,0
+PIPR.US,D,20110426,000000,29.447,29.8138,29.307,29.3978,181194.14307438,0
+PIPR.US,D,20110427,000000,29.3978,29.6127,29.1413,29.5475,108242.54635884,0
+PIPR.US,D,20110428,000000,29.4401,30.0388,29.3631,29.9401,152990.9919027,0
+PIPR.US,D,20110429,000000,29.9894,30.1127,29.7814,29.806,103973.6434167,0
+PIPR.US,D,20110502,000000,29.9539,29.9539,29.0003,29.0151,92448.619464112,0
+PIPR.US,D,20110503,000000,29.0151,29.3424,28.8168,28.9421,95010.975220595,0
+PIPR.US,D,20110504,000000,28.8928,28.948,28.3405,28.4746,80890.133802004,0
+PIPR.US,D,20110505,000000,28.2921,28.4913,27.5673,27.9598,87802.511796441,0
+PIPR.US,D,20110506,000000,28.2448,28.4993,27.7607,27.9342,73941.25212445,0
+PIPR.US,D,20110509,000000,27.875,28.1008,27.6205,28.0604,58654.320828552,0
+PIPR.US,D,20110510,000000,28.2014,28.7508,28.0101,28.4263,112288.37123749,0
+PIPR.US,D,20110511,000000,28.2448,28.4341,27.2763,27.7438,95276.640914381,0
+PIPR.US,D,20110512,000000,27.594,28.8484,27.445,28.3089,118676.51578274,0
+PIPR.US,D,20110513,000000,28.3247,28.3839,26.9637,27.1363,85428.758402722,0
+PIPR.US,D,20110516,000000,27.0032,27.303,26.8375,26.948,95261.431046417,0
+PIPR.US,D,20110517,000000,26.7546,26.7951,26.1876,26.4716,152166.617059,0
+PIPR.US,D,20110518,000000,26.5812,27.4203,26.4628,27.3444,215827.01243039,0
+PIPR.US,D,20110519,000000,27.5536,27.7023,26.9953,27.0959,82533.813533408,0
+PIPR.US,D,20110520,000000,26.9874,27.5763,26.9303,27.228,94388.384625232,0
+PIPR.US,D,20110523,000000,26.8779,27.1866,26.7289,26.7546,80068.800931901,0
+PIPR.US,D,20110524,000000,26.7459,26.9874,26.662,26.9303,101077.68455619,0
+PIPR.US,D,20110525,000000,26.8946,27.4588,26.7646,27.2359,85194.526436064,0
+PIPR.US,D,20110526,000000,27.1028,27.228,26.5545,27.0032,62238.779712275,0
+PIPR.US,D,20110527,000000,27.1709,27.7694,27.0436,27.6599,82535.841515804,0
+PIPR.US,D,20110531,000000,27.9786,28.0269,27.2537,27.6205,280247.90120004,0
+PIPR.US,D,20110601,000000,27.5763,27.5763,26.5465,26.6955,192920.9512753,0
+PIPR.US,D,20110602,000000,26.7951,26.9549,26.1876,26.4125,77550.046796917,0
+PIPR.US,D,20110603,000000,26.0318,26.3661,25.8069,25.9716,83652.245824425,0
+PIPR.US,D,20110606,000000,25.8582,26.0141,25.3552,25.4174,98401.761785565,0
+PIPR.US,D,20110607,000000,25.6589,25.8247,25.2508,25.3641,94192.684324084,0
+PIPR.US,D,20110608,000000,25.2418,25.5387,24.6758,24.7182,177009.40140164,0
+PIPR.US,D,20110609,000000,24.8415,25.1422,24.8011,25.0239,124722.94529438,0
+PIPR.US,D,20110610,000000,24.8592,24.9341,24.1925,24.5525,92102.848465711,0
+PIPR.US,D,20110613,000000,24.592,24.6668,24.0603,24.1205,163644.9974165,0
+PIPR.US,D,20110614,000000,24.3414,24.9006,24.3168,24.7497,160449.91115268,0
+PIPR.US,D,20110615,000000,24.4677,24.8917,24.0446,24.159,69407.697479719,0
+PIPR.US,D,20110616,000000,24.2191,24.6008,24.0011,24.1768,116858.42956535,0
+PIPR.US,D,20110617,000000,24.4007,24.7182,24.1205,24.3513,192113.81428196,0
+PIPR.US,D,20110620,000000,24.234,24.6521,24.234,24.4007,106049.2833983,0
+PIPR.US,D,20110621,000000,24.4282,24.6274,24.2428,24.2794,131100.94992766,0
+PIPR.US,D,20110622,000000,24.0603,24.518,24.0446,24.0703,89222.099473163,0
+PIPR.US,D,20110623,000000,23.8207,23.9273,23.446,23.9016,52362.505447082,0
+PIPR.US,D,20110624,000000,23.945,24.0111,22.865,23.2863,313184.36328237,0
+PIPR.US,D,20110627,000000,23.1964,23.7714,23.1717,23.589,94048.697574017,0
+PIPR.US,D,20110628,000000,23.6857,23.7626,23.0811,23.2448,88688.740103195,0
+PIPR.US,D,20110629,000000,23.4203,23.7349,22.9873,23.6698,93101.629795405,0
+PIPR.US,D,20110630,000000,23.7863,24.1117,23.652,23.9529,92692.991342748,0
+PIPR.US,D,20110701,000000,23.8858,24.302,23.8858,24.0446,142477.93116537,0
+PIPR.US,D,20110705,000000,23.936,24.0603,23.652,23.7714,89717.941168818,0
+PIPR.US,D,20110706,000000,23.6116,23.6944,23.1462,23.2231,142675.65944893,0
+PIPR.US,D,20110707,000000,23.4371,24.518,23.2626,24.4745,280694.057327,0
+PIPR.US,D,20110708,000000,24.0358,24.2428,23.519,23.6944,144308.18527716,0
+PIPR.US,D,20110711,000000,23.3296,23.4529,22.7162,22.8375,91053.367576134,0
+PIPR.US,D,20110712,000000,22.6916,23.1283,22.6304,23.014,180139.59222881,0
+PIPR.US,D,20110713,000000,23.1186,23.589,22.9154,23.0732,110302.97647248,0
+PIPR.US,D,20110714,000000,23.2231,23.2626,22.4322,22.5702,123149.23095562,0
+PIPR.US,D,20110715,000000,22.7457,22.7457,22.4154,22.6215,80085.024791062,0
+PIPR.US,D,20110718,000000,22.5702,22.656,21.6816,22.0663,101116.21622169,0
+PIPR.US,D,20110719,000000,22.1304,22.5791,22.0326,22.5643,154395.36971146,0
+PIPR.US,D,20110720,000000,23.2793,26.2715,23.2793,25.6502,650499.68908663,0
+PIPR.US,D,20110721,000000,25.6502,27.0189,25.6502,26.6039,229254.28386979,0
+PIPR.US,D,20110722,000000,26.7112,27.2053,26.3483,26.4963,192445.3894036,0
+PIPR.US,D,20110725,000000,26.1876,26.5722,26.0141,26.1876,159033.36544955,0
+PIPR.US,D,20110726,000000,26.1058,26.3237,25.5811,25.7054,207420.01141061,0
+PIPR.US,D,20110727,000000,25.6422,25.6886,24.4351,24.5525,180903.12760065,0
+PIPR.US,D,20110728,000000,24.5525,25.2675,24.444,24.7921,182832.75284978,0
+PIPR.US,D,20110729,000000,24.518,25.0308,24.0535,24.5091,130205.59570013,0
+PIPR.US,D,20110801,000000,24.9588,25.1669,24.1403,24.3168,125516.90040215,0
+PIPR.US,D,20110802,000000,24.1117,24.5091,23.1283,23.164,131970.95437524,0
+PIPR.US,D,20110803,000000,23.1964,24.1057,23.0377,23.7626,160538.12838687,0
+PIPR.US,D,20110804,000000,23.5712,23.8631,22.5564,22.5643,252453.38848102,0
+PIPR.US,D,20110805,000000,22.8463,23.23,21.726,21.9558,313440.90305539,0
+PIPR.US,D,20110808,000000,21.3671,21.94,19.1481,19.1481,232481.81785194,0
+PIPR.US,D,20110809,000000,19.8444,22.1993,18.6146,21.0425,383026.04899469,0
+PIPR.US,D,20110810,000000,20.2358,20.4115,18.8818,19.014,383908.22133666,0
+PIPR.US,D,20110811,000000,19.3226,20.5258,18.5967,20.088,526689.33587014,0
+PIPR.US,D,20110812,000000,20.444,20.7014,19.3226,19.4301,141276.35159616,0
+PIPR.US,D,20110815,000000,19.8276,20.2428,19.6629,19.9538,193829.4873884,0
+PIPR.US,D,20110816,000000,19.587,19.9055,19.2043,19.5544,145306.96660685,0
+PIPR.US,D,20110817,000000,19.7388,20.1048,19.5958,19.6787,315258.98927278,0
+PIPR.US,D,20110818,000000,18.8986,18.9311,18.0662,18.2654,244446.91398431,0
+PIPR.US,D,20110819,000000,17.8926,18.3492,17.4499,17.5268,204851.57170695,0
+PIPR.US,D,20110822,000000,18.0751,18.148,17.2428,17.3778,157042.90072855,0
+PIPR.US,D,20110823,000000,17.4232,18.3227,17.1086,18.3079,136629.22993729,0
+PIPR.US,D,20110824,000000,18.291,18.9982,18.0997,18.6057,130240.07140084,0
+PIPR.US,D,20110825,000000,18.8818,19.2043,17.8433,18.0022,151908.0493036,0
+PIPR.US,D,20110826,000000,17.8345,18.4223,17.4656,18.2408,84793.999912989,0
+PIPR.US,D,20110829,000000,18.5731,19.7861,18.5653,19.7625,173111.61923784,0
+PIPR.US,D,20110830,000000,19.5701,19.8276,19.0544,19.5455,139255.46713922,0
+PIPR.US,D,20110831,000000,19.7546,19.946,19.4134,19.8108,203100.40890859,0
+PIPR.US,D,20110901,000000,19.7951,20.0179,18.7083,18.798,156899.92796968,0
+PIPR.US,D,20110902,000000,18.1826,18.4223,17.6845,17.7082,175208.55303459,0
+PIPR.US,D,20110906,000000,17.0633,17.7832,17.01,17.4756,319429.53506876,0
+PIPR.US,D,20110907,000000,17.8433,18.7083,17.7399,18.588,130475.31735869,0
+PIPR.US,D,20110908,000000,18.3492,18.45,17.3601,17.4085,112636.17021829,0
+PIPR.US,D,20110909,000000,17.0919,17.4153,16.9183,17.0998,202184.7748571,0
+PIPR.US,D,20110912,000000,16.7949,17.3956,16.7862,17.3601,124816.23248457,0
+PIPR.US,D,20110913,000000,17.4843,17.7496,16.9765,17.0682,205815.87733592,0
+PIPR.US,D,20110914,000000,17.3019,17.4933,16.729,17.2753,221496.23721651,0
+PIPR.US,D,20110915,000000,17.5021,17.8759,17.2585,17.8098,169353.76785932,0
+PIPR.US,D,20110916,000000,17.9567,17.9567,17.3276,17.8829,241479.97573996,0
+PIPR.US,D,20110919,000000,17.4322,17.4756,16.9942,17.2585,137214.30285834,0
+PIPR.US,D,20110920,000000,17.3118,17.4656,16.6519,16.6679,114631.70489529,0
+PIPR.US,D,20110921,000000,16.7121,16.8423,15.6551,15.6708,279186.25241608,0
+PIPR.US,D,20110922,000000,15.1304,15.8295,15.081,15.2151,284615.16128835,0
+PIPR.US,D,20110923,000000,15.1727,16.0791,15.1727,15.9391,165112.24267951,0
+PIPR.US,D,20110926,000000,16.2072,16.3039,15.5405,16.153,248115.53413744,0
+PIPR.US,D,20110927,000000,16.6776,17.3858,16.5119,16.6776,281729.34233982,0
+PIPR.US,D,20110928,000000,16.7368,16.7368,15.3482,15.3995,287681.47067006,0
+PIPR.US,D,20110929,000000,15.7802,15.9301,15.2891,15.8542,196212.36670289,0
+PIPR.US,D,20110930,000000,15.5308,15.7576,14.8798,14.9065,252461.5004106,0
+PIPR.US,D,20111003,000000,14.8798,15.1638,14.1253,14.1253,383137.58802644,0
+PIPR.US,D,20111004,000000,13.8995,15.7289,13.8995,15.6381,263696.52288065,0
+PIPR.US,D,20111005,000000,15.6136,15.6314,14.7408,15.2565,200301.79320305,0
+PIPR.US,D,20111006,000000,15.1727,15.9391,14.8798,15.9114,126863.48071264,0
+PIPR.US,D,20111007,000000,15.9795,15.9795,15.0317,15.1304,167115.88928608,0
+PIPR.US,D,20111010,000000,15.5218,16.2142,15.5218,16.2072,166094.80015005,0
+PIPR.US,D,20111011,000000,15.9695,16.4035,15.8621,16.2368,91828.056851145,0
+PIPR.US,D,20111012,000000,16.3877,17.2191,16.3877,16.9606,157161.53769868,0
+PIPR.US,D,20111013,000000,16.7695,16.9183,16.0396,16.4695,113754.60250931,0
+PIPR.US,D,20111014,000000,16.7121,16.7615,16.1047,16.586,89013.217286446,0
+PIPR.US,D,20111017,000000,16.5297,16.5297,15.7971,15.8887,132594.55896181,0
+PIPR.US,D,20111018,000000,16.0396,17.0268,15.8462,16.7782,322845.67141366,0
+PIPR.US,D,20111019,000000,15.3808,15.9558,15.081,15.3394,333763.31463885,0
+PIPR.US,D,20111020,000000,15.3295,15.4134,14.3276,14.9923,236287.32681675,0
+PIPR.US,D,20111021,000000,15.3147,15.3147,14.6747,15.0149,258909.47043652,0
+PIPR.US,D,20111024,000000,15.1214,15.6628,14.9844,15.5475,321072.20080896,0
+PIPR.US,D,20111025,000000,15.3394,15.4784,14.9647,14.9923,301577.20604278,0
+PIPR.US,D,20111026,000000,15.4311,16.0869,15.2565,15.7891,400804.35666324,0
+PIPR.US,D,20111027,000000,16.9853,18.1924,16.7211,18.0357,884863.47460142,0
+PIPR.US,D,20111028,000000,17.792,18.581,17.792,18.2496,551730.86248751,0
+PIPR.US,D,20111031,000000,18.225,18.6234,17.2428,17.2585,240102.97569355,0
+PIPR.US,D,20111101,000000,16.3118,16.8128,15.9468,16.5633,461720.89185377,0
+PIPR.US,D,20111102,000000,16.9351,17.0919,16.4695,16.9686,255970.92394569,0
+PIPR.US,D,20111103,000000,17.2665,17.4232,16.5042,16.7949,410282.13238775,0
+PIPR.US,D,20111104,000000,16.5544,16.6599,16.0544,16.3611,257578.09999399,0
+PIPR.US,D,20111107,000000,16.2704,16.7368,16.2546,16.6265,595226.01491107,0
+PIPR.US,D,20111108,000000,16.7695,17.4756,16.7211,17.2842,371896.4816092,0
+PIPR.US,D,20111109,000000,16.6776,16.8335,16.1254,16.2368,353874.81605321,0
+PIPR.US,D,20111110,000000,16.6185,16.9449,16.5544,16.8601,355489.09003988,0
+PIPR.US,D,20111111,000000,17.1165,17.7753,17.0268,17.65,377812.10625633,0
+PIPR.US,D,20111114,000000,17.5839,17.65,16.5209,16.9115,190257.19639904,0
+PIPR.US,D,20111115,000000,16.7782,17.369,16.5938,17.3118,164870.91277448,0
+PIPR.US,D,20111116,000000,17.0189,17.152,16.7695,16.8176,224208.66367025,0
+PIPR.US,D,20111117,000000,16.7782,17.0544,16.7545,16.9183,377426.78960123,0
+PIPR.US,D,20111118,000000,17.0189,17.0998,16.8335,16.9351,172143.25764408,0
+PIPR.US,D,20111121,000000,16.5119,16.8759,16.4381,16.6856,245597.79399366,0
+PIPR.US,D,20111122,000000,16.6105,16.7043,15.8462,15.8798,127521.56099992,0
+PIPR.US,D,20111123,000000,15.6628,15.6628,15.3147,15.3561,162184.85009187,0
+PIPR.US,D,20111125,000000,15.2398,15.6551,15.1825,15.3217,65538.307069456,0
+PIPR.US,D,20111128,000000,16.0701,16.3522,15.9558,16.2871,182464.67404503,0
+PIPR.US,D,20111129,000000,16.3039,16.4381,16.0228,16.153,198246.4330454,0
+PIPR.US,D,20111130,000000,17.0859,17.2191,16.3779,17.2112,399457.77635275,0
+PIPR.US,D,20111201,000000,17.0682,17.292,16.6679,17.1442,177232.47946513,0
+PIPR.US,D,20111202,000000,17.4577,18.0022,16.729,16.8759,444976.85520683,0
+PIPR.US,D,20111205,000000,17.3118,17.8759,17.1846,17.7586,279570.55508,0
+PIPR.US,D,20111206,000000,17.7162,17.9223,17.5347,17.6925,235990.22739583,0
+PIPR.US,D,20111207,000000,17.5435,18.3325,17.3365,18.2496,216415.12732505,0
+PIPR.US,D,20111208,000000,18.0022,18.0357,17.2665,17.4499,244639.57231187,0
+PIPR.US,D,20111209,000000,17.5602,18.3325,17.4843,18.1393,213077.06830235,0
+PIPR.US,D,20111212,000000,17.8098,17.8098,16.9183,17.1442,255521.72584514,0
+PIPR.US,D,20111213,000000,17.3778,17.4409,16.4618,16.729,218419.78792281,0
+PIPR.US,D,20111214,000000,16.5209,16.7695,16.4203,16.5456,345374.52784324,0
+PIPR.US,D,20111215,000000,16.8246,16.9183,16.5761,16.7782,167884.49461391,0
+PIPR.US,D,20111216,000000,16.868,17.3176,16.4538,16.6185,355212.27044293,0
+PIPR.US,D,20111219,000000,16.729,17.0268,15.8295,15.9114,158231.2984122,0
+PIPR.US,D,20111220,000000,16.3039,16.7545,16.1974,16.7211,213328.53811937,0
+PIPR.US,D,20111221,000000,16.586,16.7615,16.2231,16.7368,157517.44860906,0
+PIPR.US,D,20111222,000000,16.8176,17.369,16.6856,17.2191,120213.7264384,0
+PIPR.US,D,20111223,000000,17.3365,17.3365,16.8423,16.9853,70021.162154303,0
+PIPR.US,D,20111227,000000,16.9025,17.1342,16.8128,16.8946,78870.263336269,0
+PIPR.US,D,20111228,000000,16.8946,16.9853,16.4863,16.5042,130712.59129895,0
+PIPR.US,D,20111229,000000,16.6105,16.9538,16.6105,16.9025,113097.53621323,0
+PIPR.US,D,20111230,000000,16.8246,16.9606,16.5209,16.7949,153993.82919718,0
+PIPR.US,D,20120103,000000,17.2842,17.8167,17.2753,17.6333,140322.18587916,0
+PIPR.US,D,20120104,000000,17.511,17.6333,17.2753,17.4843,117440.46051281,0
+PIPR.US,D,20120105,000000,17.3176,17.7832,17.0268,17.5347,82867.416637438,0
+PIPR.US,D,20120106,000000,17.5268,17.8256,17.2339,17.65,137957.55840622,0
+PIPR.US,D,20120109,000000,17.7162,18.0357,17.4933,17.9479,194618.37254018,0
+PIPR.US,D,20120110,000000,18.2496,18.5406,18.1224,18.5327,105643.68691924,0
+PIPR.US,D,20120111,000000,18.4223,18.5081,18.2014,18.3079,152638.12296592,0
+PIPR.US,D,20120112,000000,18.3986,18.7507,18.0357,18.6057,123744.44378865,0
+PIPR.US,D,20120113,000000,18.2171,18.939,18.2171,18.5239,181424.31907624,0
+PIPR.US,D,20120117,000000,18.6896,18.9154,18.3739,18.4904,226002.4140989,0
+PIPR.US,D,20120118,000000,18.4992,19.2881,18.4992,19.1658,188076.10133289,0
+PIPR.US,D,20120119,000000,19.2624,20.5435,19.2624,20.4361,259586.81655655,0
+PIPR.US,D,20120120,000000,20.4627,20.8749,20.2773,20.7999,130558.46463691,0
+PIPR.US,D,20120123,000000,20.7014,21.1254,20.7014,20.9193,113720.1268086,0
+PIPR.US,D,20120124,000000,20.7448,21.0081,20.4025,20.6018,228124.69767561,0
+PIPR.US,D,20120125,000000,20.3454,20.3454,17.292,17.6333,1153203.0631762,0
+PIPR.US,D,20120126,000000,18.2654,18.9558,17.802,18.1393,490687.57839727,0
+PIPR.US,D,20120127,000000,18.1224,18.2496,17.9834,18.1924,263222.98899135,0
+PIPR.US,D,20120130,000000,18.083,18.6659,17.9065,18.3582,227608.57615599,0
+PIPR.US,D,20120131,000000,18.5653,19.1392,18.2092,18.4992,427453.0593289,0
+PIPR.US,D,20120201,000000,18.6659,19.4044,18.588,19.22,227876.26983217,0
+PIPR.US,D,20120202,000000,19.22,19.802,19.1658,19.4548,230890.86566282,0
+PIPR.US,D,20120203,000000,19.8444,20.6935,19.6964,20.4025,273447.06223734,0
+PIPR.US,D,20120206,000000,20.2526,20.4627,20.0022,20.1462,148301.28261354,0
+PIPR.US,D,20120207,000000,20.0711,20.0711,19.6787,19.802,191878.56832411,0
+PIPR.US,D,20120208,000000,19.8374,20.3611,19.7951,20.0534,181352.32570121,0
+PIPR.US,D,20120209,000000,20.1048,20.3109,19.6047,19.6303,132558.0552787,0
+PIPR.US,D,20120210,000000,19.37,19.5701,19.1136,19.1796,99911.594678878,0
+PIPR.US,D,20120213,000000,19.4815,19.9055,19.4815,19.7625,110984.37855731,0
+PIPR.US,D,20120214,000000,19.5544,19.6215,18.939,19.3483,150139.64865489,0
+PIPR.US,D,20120215,000000,19.4214,19.4815,19.0228,19.1885,149493.73626198,0
+PIPR.US,D,20120216,000000,19.1224,19.9755,18.939,19.9232,137342.06574924,0
+PIPR.US,D,20120217,000000,19.9538,20.0624,19.6708,19.8276,116324.05620417,0
+PIPR.US,D,20120221,000000,19.7625,20.1362,19.3542,19.4883,151810.70614863,0
+PIPR.US,D,20120222,000000,19.4548,19.4548,18.946,19.0051,120324.25147895,0
+PIPR.US,D,20120223,000000,19.079,19.6875,18.9154,19.6875,128288.13834535,0
+PIPR.US,D,20120224,000000,19.6215,19.9844,19.5357,19.8957,131777.28205649,0
+PIPR.US,D,20120227,000000,19.6136,19.9933,19.2477,19.7704,135149.8167799,0
+PIPR.US,D,20120228,000000,19.6215,20.6688,19.6215,20.4627,200380.88451648,0
+PIPR.US,D,20120229,000000,20.5021,21.0081,20.4115,20.4361,204457.12913105,0
+PIPR.US,D,20120301,000000,21.3345,22.4322,20.7675,20.8098,598824.66967155,0
+PIPR.US,D,20120302,000000,20.8503,21.0081,20.1462,20.2191,204254.33089152,0
+PIPR.US,D,20120305,000000,20.0958,20.4923,19.9055,20.3701,140075.78601813,0
+PIPR.US,D,20120306,000000,20.0347,20.1846,19.5701,19.7388,126055.32972811,0
+PIPR.US,D,20120307,000000,19.7625,20.0711,19.6787,20.0258,83140.180269607,0
+PIPR.US,D,20120308,000000,20.2111,20.2773,19.9144,20.2111,102018.66838761,0
+PIPR.US,D,20120309,000000,20.2191,21.0081,20.1048,20.8503,157809.47807397,0
+PIPR.US,D,20120312,000000,20.8335,20.9864,20.4529,20.6767,136279.40297409,0
+PIPR.US,D,20120313,000000,20.7191,21.9253,20.7014,21.8493,297809.21475228,0
+PIPR.US,D,20120314,000000,21.868,22.2566,21.5751,21.726,180226.79547181,0
+PIPR.US,D,20120315,000000,21.7753,22.588,21.6491,22.5298,206085.5989945,0
+PIPR.US,D,20120316,000000,22.588,22.73,22.3059,22.5239,230188.16976283,0
+PIPR.US,D,20120319,000000,22.4569,23.021,22.232,22.4569,232054.92755773,0
+PIPR.US,D,20120320,000000,22.3809,22.8039,22.1569,22.6136,209164.07627059,0
+PIPR.US,D,20120321,000000,22.7004,22.8553,22.3385,22.3543,131587.66570253,0
+PIPR.US,D,20120322,000000,22.0731,22.2566,21.6245,21.7182,163753.49447465,0
+PIPR.US,D,20120323,000000,21.6738,22.4656,21.5249,22.3641,240398.04713206,0
+PIPR.US,D,20120326,000000,22.6639,22.8039,22.4569,22.6136,178099.44193913,0
+PIPR.US,D,20120327,000000,22.588,22.865,22.3641,22.372,107973.83869146,0
+PIPR.US,D,20120328,000000,22.3453,22.5702,21.9893,22.2892,90089.06194716,0
+PIPR.US,D,20120329,000000,22.0731,22.3453,21.7408,22.1649,78494.072601936,0
+PIPR.US,D,20120330,000000,22.3543,22.5239,22.0476,22.1304,93831.703457718,0
+PIPR.US,D,20120402,000000,22.081,22.8296,21.8986,22.8296,198289.02067571,0
+PIPR.US,D,20120403,000000,22.723,22.723,22.0259,22.1392,174338.54858701,0
+PIPR.US,D,20120404,000000,21.7487,22.0326,21.5249,21.6738,139723.93107255,0
+PIPR.US,D,20120405,000000,21.6303,22.0169,21.4331,21.7004,93381.491365958,0
+PIPR.US,D,20120409,000000,21.0425,21.4578,20.9864,21.1254,252795.10351463,0
+PIPR.US,D,20120410,000000,21.2419,21.5337,20.9105,20.9282,236572.25834329,0
+PIPR.US,D,20120411,000000,21.3246,21.5416,20.9785,21.5091,161852.26097904,0
+PIPR.US,D,20120412,000000,21.5505,22.0663,21.4331,21.8158,248332.52825373,0
+PIPR.US,D,20120413,000000,21.6491,21.6579,20.5761,20.6264,238254.4697402,0
+PIPR.US,D,20120416,000000,20.8335,21.0248,20.4272,20.8098,269497.56652247,0
+PIPR.US,D,20120417,000000,21.0338,21.4825,20.8424,21.1254,205662.76466506,0
+PIPR.US,D,20120418,000000,20.7832,20.7832,19.7546,20.3286,253915.56378804,0
+PIPR.US,D,20120419,000000,20.4361,20.5435,19.871,20.3286,254990.39445756,0
+PIPR.US,D,20120420,000000,20.5258,20.6018,20.0534,20.1462,107729.46681283,0
+PIPR.US,D,20120423,000000,19.9696,20.1462,19.7763,20.088,200633.36832468,0
+PIPR.US,D,20120424,000000,20.155,20.4864,19.9696,20.1707,173812.28715543,0
+PIPR.US,D,20120425,000000,20.4361,20.8178,20.0445,20.2191,187966.59028353,0
+PIPR.US,D,20120426,000000,20.1048,20.3611,20.01,20.2191,261970.70986224,0
+PIPR.US,D,20120427,000000,20.2358,20.6018,19.8621,20.5692,82187.028543808,0
+PIPR.US,D,20120430,000000,20.4627,20.4627,20.1135,20.1639,108613.66713718,0
+PIPR.US,D,20120501,000000,20.2111,20.8503,20.1639,20.4361,134455.23280951,0
+PIPR.US,D,20120502,000000,20.1934,20.2191,19.7861,20.0258,84982.602275753,0
+PIPR.US,D,20120503,000000,19.9696,20.1135,19.514,19.5701,108254.71425322,0
+PIPR.US,D,20120504,000000,19.3867,19.4381,18.8384,19.0968,128011.31874839,0
+PIPR.US,D,20120507,000000,18.9558,19.1718,18.7901,18.8296,234483.43647612,0
+PIPR.US,D,20120508,000000,18.6057,19.1067,18.5239,18.9657,208001.02836688,0
+PIPR.US,D,20120509,000000,18.6314,18.864,18.3906,18.7734,179292.90957877,0
+PIPR.US,D,20120510,000000,19.0228,19.2043,18.6146,18.6392,141071.52537422,0
+PIPR.US,D,20120511,000000,18.0997,18.6471,18.0997,18.5169,156728.56345728,0
+PIPR.US,D,20120514,000000,18.2092,18.2654,17.8829,17.9834,162759.78310095,0
+PIPR.US,D,20120515,000000,18.0357,18.4992,18.0357,18.157,186982.00483061,0
+PIPR.US,D,20120516,000000,18.2576,18.4814,17.5602,17.5752,167388.65291826,0
+PIPR.US,D,20120517,000000,17.5919,17.941,17.4499,17.5672,129122.65310102,0
+PIPR.US,D,20120518,000000,17.5435,17.5435,16.8759,17.2428,207227.35308307,0
+PIPR.US,D,20120521,000000,17.2753,17.6747,17.227,17.3433,156423.35210678,0
+PIPR.US,D,20120522,000000,17.4025,17.868,17.2191,17.3778,116701.26092971,0
+PIPR.US,D,20120523,000000,17.1255,17.4843,16.8512,17.4232,113981.73653759,0
+PIPR.US,D,20120524,000000,17.3778,17.6925,17.3019,17.6845,88404.82256785,0
+PIPR.US,D,20120525,000000,17.6333,17.868,17.6333,17.7082,124830.42836133,0
+PIPR.US,D,20120529,000000,17.8926,18.1737,17.8256,18.1224,81453.912907902,0
+PIPR.US,D,20120530,000000,17.8532,18.0504,17.6747,17.9745,114662.12463121,0
+PIPR.US,D,20120531,000000,17.9834,18.3394,17.802,18.2171,141821.8788605,0
+PIPR.US,D,20120601,000000,17.8433,17.8433,17.3601,17.4656,163438.14321218,0
+PIPR.US,D,20120604,000000,17.5602,17.6333,16.9853,17.0682,104818.29808435,0
+PIPR.US,D,20120605,000000,17.0268,17.3858,16.9351,17.2428,152768.92783041,0
+PIPR.US,D,20120606,000000,17.2842,17.7329,17.2842,17.7004,239130.55813499,0
+PIPR.US,D,20120607,000000,18.0169,18.2654,17.7586,17.8167,179916.51416532,0
+PIPR.US,D,20120608,000000,17.7664,18.1393,17.5435,18.0662,191163.70452975,0
+PIPR.US,D,20120611,000000,18.3147,18.3147,17.5839,17.5919,175591.84170731,0
+PIPR.US,D,20120612,000000,17.6925,18.0357,17.4085,17.8926,225535.97814798,0
+PIPR.US,D,20120613,000000,17.8167,18.0662,17.6431,17.724,77237.737508038,0
+PIPR.US,D,20120614,000000,17.724,17.802,17.4933,17.7162,123384.47691347,0
+PIPR.US,D,20120615,000000,17.7832,18.7812,17.7496,18.7083,223282.88970678,0
+PIPR.US,D,20120618,000000,18.5081,18.5731,18.225,18.2408,153385.4344786,0
+PIPR.US,D,20120619,000000,18.432,18.9154,18.083,18.872,155932.58036712,0
+PIPR.US,D,20120620,000000,18.872,19.3049,18.6146,19.229,124702.66547042,0
+PIPR.US,D,20120621,000000,19.1954,19.2557,18.7654,18.8059,170373.84300416,0
+PIPR.US,D,20120622,000000,19.0051,19.3049,18.9657,19.2388,242968.51481813,0
+PIPR.US,D,20120625,000000,18.798,18.9736,18.798,18.8473,159314.2410113,0
+PIPR.US,D,20120626,000000,18.8818,19.014,18.7407,18.7901,102835.94529292,0
+PIPR.US,D,20120627,000000,18.7576,19.2714,18.6816,19.1885,135222.82414613,0
+PIPR.US,D,20120628,000000,18.8907,19.1885,18.732,19.1796,94102.439107494,0
+PIPR.US,D,20120629,000000,19.7122,19.7625,19.157,19.4815,149419.71490455,0
+PIPR.US,D,20120702,000000,19.4962,19.4962,18.8907,19.4646,137714.20051879,0
+PIPR.US,D,20120703,000000,19.3957,19.3957,18.9982,19.2881,110115.38810092,0
+PIPR.US,D,20120705,000000,19.1658,19.2793,19.0051,19.0307,130445.91161397,0
+PIPR.US,D,20120706,000000,18.7576,19.0367,18.7576,18.9893,79024.389998312,0
+PIPR.US,D,20120709,000000,18.8473,18.9657,18.7171,18.732,85783.655321904,0
+PIPR.US,D,20120710,000000,18.8907,18.9064,18.2496,18.3906,140231.94066257,0
+PIPR.US,D,20120711,000000,18.4223,18.8907,18.2576,18.7576,79422.888538992,0
+PIPR.US,D,20120712,000000,18.5967,18.7407,18.3906,18.6471,53402.860415878,0
+PIPR.US,D,20120713,000000,18.7507,19.3305,18.7507,19.2793,42923.261388079,0
+PIPR.US,D,20120716,000000,19.1658,19.1658,18.5653,18.7734,104164.27376187,0
+PIPR.US,D,20120717,000000,18.864,18.9311,18.4223,18.8384,41873.780498502,0
+PIPR.US,D,20120718,000000,18.7083,18.9311,18.6659,18.798,56803.786892825,0
+PIPR.US,D,20120719,000000,18.8197,18.8197,17.9567,18.148,106955.79152901,0
+PIPR.US,D,20120720,000000,17.9656,17.9656,17.0366,17.2191,212597.45046586,0
+PIPR.US,D,20120723,000000,16.8176,16.9351,16.5042,16.6856,168671.3517833,0
+PIPR.US,D,20120724,000000,16.7121,16.7121,16.0869,16.2635,213026.36874247,0
+PIPR.US,D,20120725,000000,16.6265,17.8829,16.5119,17.152,228278.82433764,0
+PIPR.US,D,20120726,000000,17.4656,17.4656,16.7782,17.0189,152506.30411022,0
+PIPR.US,D,20120727,000000,17.1609,17.8256,16.8423,17.7496,86922.367436874,0
+PIPR.US,D,20120730,000000,17.7664,17.9834,17.511,17.6747,191066.36137477,0
+PIPR.US,D,20120731,000000,17.5839,17.868,17.511,17.7162,124563.74867634,0
+PIPR.US,D,20120801,000000,17.8256,17.8256,17.0633,17.0633,108055.97197847,0
+PIPR.US,D,20120802,000000,16.8601,16.9606,16.4291,16.7368,109130.80264799,0
+PIPR.US,D,20120803,000000,17.0544,17.7496,17.0268,17.6243,85439.912305897,0
+PIPR.US,D,20120806,000000,17.6845,17.9656,17.6333,17.7399,59145.092568219,0
+PIPR.US,D,20120807,000000,17.8345,18.3227,17.7664,18.0267,91303.823401956,0
+PIPR.US,D,20120808,000000,17.9567,18.3739,17.9567,18.2654,87722.406491827,0
+PIPR.US,D,20120809,000000,18.2654,18.5731,18.1668,18.2408,76257.208019903,0
+PIPR.US,D,20120810,000000,18.1826,18.3492,18.008,18.1146,62640.320226547,0
+PIPR.US,D,20120813,000000,18.0909,18.2171,17.7399,18.0909,53976.779433754,0
+PIPR.US,D,20120814,000000,18.225,18.3582,17.9223,18.0504,55735.040170493,0
+PIPR.US,D,20120815,000000,17.9656,18.8384,17.9656,18.4075,248718.85890004,0
+PIPR.US,D,20120816,000000,18.4143,19.5219,18.4075,19.3957,140949.84643051,0
+PIPR.US,D,20120817,000000,19.4044,19.5041,19.2477,19.361,76130.459120196,0
+PIPR.US,D,20120820,000000,19.3395,19.6787,19.3395,19.5781,42548.084644945,0
+PIPR.US,D,20120821,000000,19.6303,20.444,19.6136,19.6875,106332.18694245,0
+PIPR.US,D,20120822,000000,19.6136,20.8749,19.6136,20.0534,244336.38894377,0
+PIPR.US,D,20120823,000000,20.01,20.3207,19.9627,20.0022,105143.78925879,0
+PIPR.US,D,20120824,000000,19.9055,20.1462,19.8108,19.9391,48512.380869572,0
+PIPR.US,D,20120827,000000,20.01,20.4272,19.9755,20.1135,65841.490437554,0
+PIPR.US,D,20120828,000000,20.0445,20.4627,19.8877,20.2695,93197.958959182,0
+PIPR.US,D,20120829,000000,20.295,20.6264,20.1639,20.4529,70713.718142304,0
+PIPR.US,D,20120830,000000,20.295,20.4115,20.1205,20.155,104366.05801019,0
+PIPR.US,D,20120831,000000,20.3364,20.586,20.1362,20.4627,179547.42136938,0
+PIPR.US,D,20120904,000000,20.3778,20.6855,20.1462,20.5435,67470.974292192,0
+PIPR.US,D,20120905,000000,20.6767,20.9529,20.6018,20.6521,81395.101418437,0
+PIPR.US,D,20120906,000000,20.8503,21.6076,20.6767,21.5593,139765.50471165,0
+PIPR.US,D,20120907,000000,21.6816,22.1492,21.5091,22.0082,88460.592083722,0
+PIPR.US,D,20120910,000000,21.9815,22.1569,21.3168,21.3415,96439.688818097,0
+PIPR.US,D,20120911,000000,21.4253,21.7408,21.2192,21.5179,80033.311239983,0
+PIPR.US,D,20120912,000000,21.6076,22.0731,21.4745,22.0731,51589.844154466,0
+PIPR.US,D,20120913,000000,22.081,23.0475,21.94,22.656,98735.364889594,0
+PIPR.US,D,20120914,000000,22.8217,23.2044,22.7547,23.1186,110895.14733191,0
+PIPR.US,D,20120917,000000,22.9469,22.9529,22.2744,22.5564,74811.256572042,0
+PIPR.US,D,20120918,000000,22.5239,23.0732,22.3543,22.3641,125646.69127545,0
+PIPR.US,D,20120919,000000,22.3641,22.4065,21.8246,22.1145,147694.91587733,0
+PIPR.US,D,20120920,000000,21.7832,21.9253,21.3168,21.5998,128585.23776626,0
+PIPR.US,D,20120921,000000,21.9056,21.9153,21.5337,21.5751,323219.8341656,0
+PIPR.US,D,20120924,000000,21.4253,21.8986,21.2339,21.6402,73548.837530957,0
+PIPR.US,D,20120925,000000,21.7408,21.8405,21.0338,21.0338,78461.624883612,0
+PIPR.US,D,20120926,000000,21.0425,21.0425,20.6441,20.8098,64691.624419411,0
+PIPR.US,D,20120927,000000,20.9282,21.5505,20.7931,21.4026,71575.610660313,0
+PIPR.US,D,20120928,000000,21.2664,21.3078,21.0495,21.159,55747.208064865,0
+PIPR.US,D,20121001,000000,21.3582,21.6915,21.159,21.4173,85157.008761751,0
+PIPR.US,D,20121002,000000,21.4657,21.5909,21.2921,21.4578,45778.660600686,0
+PIPR.US,D,20121003,000000,21.4992,21.6245,20.8601,21.0575,81578.633825214,0
+PIPR.US,D,20121004,000000,21.1412,21.5682,21.084,21.4657,48045.944918649,0
+PIPR.US,D,20121005,000000,21.5998,21.9479,21.4578,21.6165,26127.511190065,0
+PIPR.US,D,20121008,000000,21.4657,21.6165,21.4173,21.5416,16384.069771765,0
+PIPR.US,D,20121009,000000,21.5091,21.5179,21.2339,21.299,43238.612650551,0
+PIPR.US,D,20121010,000000,21.299,21.5416,21.2664,21.4331,35494.761874034,0
+PIPR.US,D,20121011,000000,21.7004,21.8849,21.5249,21.5337,44745.403570271,0
+PIPR.US,D,20121012,000000,21.4825,21.4825,21.2032,21.3345,77623.054163148,0
+PIPR.US,D,20121015,000000,21.4094,21.6579,21.2743,21.6579,137413.04513308,0
+PIPR.US,D,20121016,000000,21.797,22.3059,21.797,22.0563,161863.41488221,0
+PIPR.US,D,20121017,000000,22.873,24.4745,22.873,23.661,349874.62077845,0
+PIPR.US,D,20121018,000000,23.2723,23.4597,22.5702,22.7073,185539.09535635,0
+PIPR.US,D,20121019,000000,22.4973,22.8217,22.224,22.5466,146209.41877277,0
+PIPR.US,D,20121022,000000,22.5367,23.3296,22.5367,22.8553,122183.91133545,0
+PIPR.US,D,20121023,000000,22.507,22.9065,22.3149,22.7803,414309.70542485,0
+PIPR.US,D,20121024,000000,22.8887,22.8887,22.5791,22.6304,48282.204867703,0
+PIPR.US,D,20121025,000000,22.865,23.021,22.4736,22.5466,110496.64879123,0
+PIPR.US,D,20121026,000000,22.4569,22.4736,21.6165,21.7004,255126.26927804,0
+PIPR.US,D,20121031,000000,21.868,22.3385,21.6579,22.3236,144946.99973168,0
+PIPR.US,D,20121101,000000,22.0259,22.7615,22.0259,22.6639,83317.628729198,0
+PIPR.US,D,20121102,000000,22.7162,22.7162,22.2566,22.5466,71977.151174586,0
+PIPR.US,D,20121105,000000,22.6472,23.1186,22.5367,23.1028,80216.843646758,0
+PIPR.US,D,20121106,000000,23.2626,23.3444,22.9963,23.2793,121897.9658177,0
+PIPR.US,D,20121107,000000,22.8799,22.8977,22.2812,22.3059,118830.64244479,0
+PIPR.US,D,20121108,000000,22.3236,22.4805,22.0396,22.0476,94365.062827686,0
+PIPR.US,D,20121109,000000,21.9558,22.8296,21.8986,22.4973,114320.4095976,0
+PIPR.US,D,20121112,000000,22.7004,22.865,22.3236,22.8553,90423.679042388,0
+PIPR.US,D,20121113,000000,22.723,23.3533,22.7004,22.9706,142722.30304402,0
+PIPR.US,D,20121114,000000,23.0949,23.0949,22.4656,22.5702,104518.15668984,0
+PIPR.US,D,20121115,000000,22.4973,22.7389,22.4489,22.6215,89455.317448624,0
+PIPR.US,D,20121116,000000,22.588,22.7547,22.1145,22.7004,132667.56632804,0
+PIPR.US,D,20121119,000000,23.0949,23.3444,22.8296,23.294,94080.131301145,0
+PIPR.US,D,20121120,000000,23.2723,23.4864,23.1116,23.2793,147718.23767488,0
+PIPR.US,D,20121121,000000,23.3128,23.3128,22.7615,23.2863,141144.53274045,0
+PIPR.US,D,20121123,000000,23.4293,23.5357,23.3444,23.5357,41503.673711357,0
+PIPR.US,D,20121126,000000,23.372,23.7093,23.1876,23.6857,99226.136629261,0
+PIPR.US,D,20121127,000000,23.661,24.0011,23.1787,23.7626,115272.5473322,0
+PIPR.US,D,20121128,000000,23.7004,23.7803,23.3631,23.6698,85329.387265353,0
+PIPR.US,D,20121129,000000,23.8543,23.9757,23.3128,23.5288,59644.990228665,0
+PIPR.US,D,20121130,000000,23.5801,23.661,23.1373,23.589,161887.75067096,0
+PIPR.US,D,20121203,000000,23.8711,24.1117,23.2723,23.446,135619.29470442,0
+PIPR.US,D,20121204,000000,23.4056,23.5288,23.2626,23.4776,103763.74723878,0
+PIPR.US,D,20121205,000000,23.5801,23.9529,23.4203,23.8711,109808.14876802,0
+PIPR.US,D,20121206,000000,23.8444,23.9529,23.661,23.9016,89366.086223231,0
+PIPR.US,D,20121207,000000,23.9934,24.1117,23.804,23.8711,117448.57244238,0
+PIPR.US,D,20121210,000000,23.8928,24.1057,23.7803,24.088,97315.777212873,0
+PIPR.US,D,20121211,000000,24.1294,24.7182,24.0535,24.6521,82435.456387235,0
+PIPR.US,D,20121212,000000,24.8415,24.9174,24.518,24.592,104281.89674078,0
+PIPR.US,D,20121213,000000,24.5821,24.9263,24.5821,24.8078,71717.569427986,0
+PIPR.US,D,20121214,000000,24.7418,24.9006,24.6354,24.7823,91622.21663802,0
+PIPR.US,D,20121217,000000,24.8503,25.4252,24.8325,25.3996,90423.679042388,0
+PIPR.US,D,20121218,000000,25.4252,25.7221,25.3898,25.5564,93627.891226988,0
+PIPR.US,D,20121219,000000,25.5643,25.9312,25.3247,25.731,77296.548997503,0
+PIPR.US,D,20121220,000000,25.8069,26.2438,25.6758,26.0485,92138.338157629,0
+PIPR.US,D,20121221,000000,25.7142,26.0406,25.1827,25.9135,352110.47136929,0
+PIPR.US,D,20121224,000000,26.0643,26.0643,25.7054,25.9637,61378.91517666,0
+PIPR.US,D,20121226,000000,26.0485,26.0643,25.731,25.8582,44813.340980514,0
+PIPR.US,D,20121227,000000,25.6758,26.1058,25.1344,26.0555,138120.81098904,0
+PIPR.US,D,20121228,000000,25.8159,26.8188,25.6589,26.662,205844.26908945,0
+PIPR.US,D,20121231,000000,26.6313,27.0959,26.3878,26.7112,207451.44513774,0
+PIPR.US,D,20130102,000000,27.4115,27.5536,26.4282,27.452,306677.58176701,0
+PIPR.US,D,20130103,000000,27.9786,28.1008,27.2942,27.7941,303254.34748371,0
+PIPR.US,D,20130104,000000,27.9943,28.158,27.5377,27.9509,423082.75726698,0
+PIPR.US,D,20130107,000000,27.8927,27.8927,27.2212,27.4864,236323.83049986,0
+PIPR.US,D,20130108,000000,27.3947,27.6599,27.1028,27.3947,302686.51241301,0
+PIPR.US,D,20130109,000000,27.4588,27.6442,27.2626,27.6127,223885.20047819,0
+PIPR.US,D,20130110,000000,27.8927,28.6827,27.7527,28.5505,425254.72641238,0
+PIPR.US,D,20130111,000000,28.4341,28.6323,28.2014,28.2597,201132.25199393,0
+PIPR.US,D,20130114,000000,28.228,28.301,28.1008,28.2674,101135.48205445,0
+PIPR.US,D,20130115,000000,28.1334,28.5919,28.0604,28.5337,150254.22966022,0
+PIPR.US,D,20130116,000000,28.5407,29.0584,28.516,28.8267,181999.25208532,0
+PIPR.US,D,20130117,000000,29.0407,29.4824,29.0407,29.2735,106707.36368558,0
+PIPR.US,D,20130118,000000,29.3978,29.8947,29.3978,29.7902,186852.21395731,0
+PIPR.US,D,20130122,000000,29.9401,31.1709,29.9401,30.9885,322831.47553691,0
+PIPR.US,D,20130123,000000,31.0199,31.236,30.4371,31.0199,322879.13312319,0
+PIPR.US,D,20130124,000000,31.0436,31.6266,30.9519,31.3583,190522.86209283,0
+PIPR.US,D,20130125,000000,31.4292,31.5673,30.9963,31.5259,232341.88706666,0
+PIPR.US,D,20130128,000000,31.6857,32.0427,31.1926,31.8494,215616.10226128,0
+PIPR.US,D,20130129,000000,31.8425,32.2753,31.7507,32.2142,165125.42456508,0
+PIPR.US,D,20130130,000000,33.0723,33.7478,32.3425,32.5072,448938.51881609,0
+PIPR.US,D,20130131,000000,32.3731,32.4243,31.807,32.1995,413798.65386123,0
+PIPR.US,D,20130201,000000,32.4767,33.9125,32.4579,33.8041,480433.08541535,0
+PIPR.US,D,20130204,000000,33.7794,33.9795,32.9421,33.5881,379356.41485036,0
+PIPR.US,D,20130205,000000,33.74,34.4687,33.5467,34.0861,341491.9555474,0
+PIPR.US,D,20130206,000000,33.8317,34.1709,33.6718,34.1098,283003.92927527,0
+PIPR.US,D,20130207,000000,34.2044,34.5299,33.8041,34.4195,251468.80302809,0
+PIPR.US,D,20130208,000000,34.4037,34.7361,34.3297,34.4855,197322.68706434,0
+PIPR.US,D,20130211,000000,34.4855,35.0023,34.2932,34.7044,209689.32371098,0
+PIPR.US,D,20130212,000000,34.6689,35.3849,34.5201,34.5605,243512.01410007,0
+PIPR.US,D,20130213,000000,34.7222,35.2192,34.2863,34.6887,288455.14595389,0
+PIPR.US,D,20130214,000000,34.6019,35.168,34.6019,34.8948,203343.76679603,0
+PIPR.US,D,20130215,000000,35.0595,35.0782,33.74,34.0941,451970.35249708,0
+PIPR.US,D,20130219,000000,34.0861,35.0181,33.9983,34.4372,448129.35384036,0
+PIPR.US,D,20130220,000000,34.1976,34.5032,33.8435,33.8947,396566.88744823,0
+PIPR.US,D,20130221,000000,33.7715,33.7715,31.5939,32.0072,476337.57496801,0
+PIPR.US,D,20130222,000000,32.2498,32.7587,32.1176,32.6739,404752.83838693,0
+PIPR.US,D,20130225,000000,32.9894,33.231,31.8672,31.8672,289248.08707045,0
+PIPR.US,D,20130226,000000,31.9836,32.2576,31.5505,31.7005,211942.41215217,0
+PIPR.US,D,20130227,000000,31.6266,32.7903,31.6266,32.4924,207090.46427138,0
+PIPR.US,D,20130228,000000,32.4924,32.5821,32.0427,32.0674,286116.88225208,0
+PIPR.US,D,20130301,000000,31.7853,32.0575,31.0122,31.876,264227.85426822,0
+PIPR.US,D,20130304,000000,31.6266,31.9263,31.2093,31.5023,356754.55105455,0
+PIPR.US,D,20130305,000000,31.735,32.6334,31.6936,32.2753,206544.93700703,0
+PIPR.US,D,20130306,000000,32.5249,32.5989,31.8257,32.2933,195555.30040682,0
+PIPR.US,D,20130307,000000,32.3652,33.0062,31.9746,32.8997,195093.93441188,0
+PIPR.US,D,20130308,000000,33.1147,33.2804,32.7656,32.7656,175299.81224239,0
+PIPR.US,D,20130311,000000,32.8406,32.8406,32.3247,32.6739,351275.95661361,0
+PIPR.US,D,20130312,000000,32.5575,32.8908,32.2142,32.5486,163903.5651719,0
+PIPR.US,D,20130313,000000,32.5161,32.6482,32.3809,32.4579,90208.712908485,0
+PIPR.US,D,20130314,000000,32.6246,33.099,32.6246,32.9993,155214.67459917,0
+PIPR.US,D,20130315,000000,33.0308,33.0643,32.591,32.882,252225.24046154,0
+PIPR.US,D,20130318,000000,32.4243,32.4677,31.5437,31.7162,236086.55655962,0
+PIPR.US,D,20130319,000000,31.8997,31.9599,30.5229,30.7606,297214.00191926,0
+PIPR.US,D,20130320,000000,31.0338,31.2852,30.7793,31.094,120510.82585931,0
+PIPR.US,D,20130321,000000,30.7962,30.7962,29.1827,29.307,380844.95392853,0
+PIPR.US,D,20130322,000000,29.4549,29.5141,28.9164,29.1482,177729.33515198,0
+PIPR.US,D,20130325,000000,29.1984,29.5653,28.4746,28.6827,194598.09271622,0
+PIPR.US,D,20130326,000000,28.9568,29.1068,28.4588,28.7171,169685.34298096,0
+PIPR.US,D,20130327,000000,28.4431,28.7171,28.0023,28.4993,175556.35201539,0
+PIPR.US,D,20130328,000000,28.5505,28.6423,28.2014,28.516,150810.91082774,0
+PIPR.US,D,20130401,000000,28.5062,28.7171,27.8603,28.0101,179956.05982203,0
+PIPR.US,D,20130402,000000,28.0506,28.2843,27.867,27.9342,230694.15137047,0
+PIPR.US,D,20130403,000000,27.9509,27.9598,27.303,27.4785,349677.9064861,0
+PIPR.US,D,20130404,000000,27.5763,27.586,27.3444,27.5623,261322.76948694,0
+PIPR.US,D,20130405,000000,27.2763,27.4115,27.0189,27.2763,273289.89360171,0
+PIPR.US,D,20130408,000000,27.437,27.9007,27.0693,27.875,252655.17272935,0
+PIPR.US,D,20130409,000000,27.8849,28.1491,27.5377,27.875,198493.84689763,0
+PIPR.US,D,20130410,000000,27.9421,28.5674,27.6599,28.4194,317310.29346564,0
+PIPR.US,D,20130411,000000,28.2921,28.3661,27.6926,27.7438,214623.40487878,0
+PIPR.US,D,20130412,000000,27.5436,27.6274,26.9303,27.0279,150560.45500192,0
+PIPR.US,D,20130415,000000,26.8869,27.1363,26.5042,26.7212,303311.13099078,0
+PIPR.US,D,20130416,000000,26.8188,27.437,26.7212,27.1215,293986.46793711,0
+PIPR.US,D,20130417,000000,26.6039,27.1127,25.9212,26.8701,377004.96926301,0
+PIPR.US,D,20130418,000000,26.5465,26.9381,25.8159,25.9805,363728.78251206,0
+PIPR.US,D,20130419,000000,25.9973,26.23,25.6589,26.1955,166664.66320313,0
+PIPR.US,D,20130422,000000,26.1955,26.1955,25.5062,26.0643,263644.80932958,0
+PIPR.US,D,20130423,000000,26.23,26.5812,26.1728,26.5633,301645.14345302,0
+PIPR.US,D,20130424,000000,26.5042,27.2763,26.5042,27.1866,199149.89920251,0
+PIPR.US,D,20130425,000000,27.228,27.6669,27.1531,27.5199,211130.20520285,0
+PIPR.US,D,20130426,000000,27.5199,27.6599,27.1787,27.5289,178084.23207116,0
+PIPR.US,D,20130429,000000,27.6599,27.7438,27.6274,27.7023,106472.11772773,0
+PIPR.US,D,20130430,000000,27.7023,28.0693,27.6669,28.0693,139853.72194584,0
+PIPR.US,D,20130501,000000,28.092,28.092,26.9637,26.9815,208943.02618949,0
+PIPR.US,D,20130502,000000,27.1127,27.9253,26.9213,27.7941,125487.49465742,0
+PIPR.US,D,20130503,000000,28.301,28.516,28.092,28.1334,95975.280849568,0
+PIPR.US,D,20130506,000000,28.0693,28.237,27.594,27.6354,154507.9227344,0
+PIPR.US,D,20130507,000000,27.7438,28.1008,27.5101,27.8927,133234.38740753,0
+PIPR.US,D,20130508,000000,27.8198,28.2448,27.6836,28.228,279588.80692156,0
+PIPR.US,D,20130509,000000,28.2014,28.4431,28.1413,28.2764,111008.71434605,0
+PIPR.US,D,20130510,000000,28.2921,28.5674,28.1176,28.4993,83307.488817221,0
+PIPR.US,D,20130513,000000,28.2597,28.658,27.9421,28.3336,153870.12227107,0
+PIPR.US,D,20130514,000000,28.3336,29.9204,28.3247,29.9026,357627.59747574,0
+PIPR.US,D,20130515,000000,29.8218,30.0555,29.3424,29.5565,230244.9532699,0
+PIPR.US,D,20130516,000000,29.4302,29.8632,29.307,29.5742,112715.26153171,0
+PIPR.US,D,20130517,000000,29.6127,30.3937,29.5398,30.0644,159062.77119429,0
+PIPR.US,D,20130520,000000,29.9401,30.4184,29.8395,30.1442,216592.57578463,0
+PIPR.US,D,20130521,000000,30.1294,30.2459,29.6561,29.7054,125659.87316102,0
+PIPR.US,D,20130522,000000,29.7399,30.0555,28.7241,28.7912,220350.42716315,0
+PIPR.US,D,20130523,000000,28.6255,28.8828,27.9943,28.4588,231243.7345996,0
+PIPR.US,D,20130524,000000,28.2674,28.4993,28.0417,28.3247,155855.51703609,0
+PIPR.US,D,20130528,000000,28.8563,29.3424,28.4263,28.8267,161215.47450691,0
+PIPR.US,D,20130529,000000,28.6492,29.4549,28.516,29.3721,151640.35562742,0
+PIPR.US,D,20130530,000000,29.447,29.8395,29.1324,29.6462,167331.86941119,0
+PIPR.US,D,20130531,000000,29.5742,30.0476,29.5742,29.6885,315973.85306714,0
+PIPR.US,D,20130603,000000,29.8138,29.9204,28.8731,29.4302,202771.87576055,0
+PIPR.US,D,20130604,000000,29.5141,29.7646,29.0495,29.2557,183194.74770735,0
+PIPR.US,D,20130605,000000,29.1984,29.2645,27.9598,28.0101,204904.29924922,0
+PIPR.US,D,20130606,000000,27.9786,28.5604,27.8503,28.5505,103173.60436174,0
+PIPR.US,D,20130607,000000,28.7754,29.0978,28.4194,28.9332,87753.840218953,0
+PIPR.US,D,20130610,000000,29.0664,29.1068,28.5761,29.0664,95026.18508856,0
+PIPR.US,D,20130611,000000,28.6917,28.6917,27.6127,27.6926,238714.82174395,0
+PIPR.US,D,20130612,000000,28.0101,28.0101,27.0603,27.1955,226468.85004982,0
+PIPR.US,D,20130613,000000,27.1866,28.4588,27.1294,28.4341,91576.587034125,0
+PIPR.US,D,20130614,000000,28.3493,28.4263,27.6836,27.736,63136.161922202,0
+PIPR.US,D,20130617,000000,28.0604,28.3247,27.6354,27.8927,67737.653977176,0
+PIPR.US,D,20130618,000000,27.9943,29.0071,27.9943,28.8394,269793.65195217,0
+PIPR.US,D,20130619,000000,28.8928,28.8928,28.3089,28.3336,65326.382909144,0
+PIPR.US,D,20130620,000000,27.7527,27.9174,27.0101,27.2359,165537.10499134,0
+PIPR.US,D,20130621,000000,27.4115,27.4115,26.6708,27.0189,275392.91134564,0
+PIPR.US,D,20130624,000000,26.6039,26.7646,25.9716,26.3661,166747.81048133,0
+PIPR.US,D,20130625,000000,26.6807,26.8946,26.3976,26.7951,92368.514159497,0
+PIPR.US,D,20130626,000000,26.9874,26.9874,25.3247,25.3552,303977.32320764,0
+PIPR.US,D,20130627,000000,25.5141,26.6708,25.3069,26.5959,224996.53483082,0
+PIPR.US,D,20130628,000000,26.4203,26.6226,26.2793,26.2793,246286.29401687,0
+PIPR.US,D,20130701,000000,26.4628,27.0959,26.4125,26.4874,172174.69137119,0
+PIPR.US,D,20130702,000000,26.4055,26.9549,26.2212,26.4716,163151.18370325,0
+PIPR.US,D,20130703,000000,26.2053,26.6955,26.0219,26.662,50409.558400392,0
+PIPR.US,D,20130705,000000,26.6126,27.4115,26.6126,27.303,212165.49021566,0
+PIPR.US,D,20130708,000000,27.4115,27.6599,27.3444,27.5199,172848.99551765,0
+PIPR.US,D,20130709,000000,27.7193,27.8198,27.4785,27.7193,203101.42289979,0
+PIPR.US,D,20130710,000000,27.7113,28.0101,27.6442,27.8424,149454.19060528,0
+PIPR.US,D,20130711,000000,28.3336,28.3493,27.9253,28.1748,223685.44421225,0
+PIPR.US,D,20130712,000000,28.237,28.6984,28.2191,28.3493,257592.29587076,0
+PIPR.US,D,20130715,000000,27.3523,28.6492,27.0959,28.516,259848.42628554,0
+PIPR.US,D,20130716,000000,28.4658,28.6098,27.6836,27.727,223028.37791617,0
+PIPR.US,D,20130717,000000,25.3325,26.6708,24.5091,26.0979,935954.43508664,0
+PIPR.US,D,20130718,000000,26.4628,27.3523,25.8159,25.8404,323369.90486285,0
+PIPR.US,D,20130719,000000,25.6826,25.9392,25.6669,25.7645,242728.19890428,0
+PIPR.US,D,20130722,000000,25.7378,26.3385,25.7221,26.1728,181110.99579616,0
+PIPR.US,D,20130723,000000,26.1561,26.5959,26.0712,26.5722,199435.84472025,0
+PIPR.US,D,20130724,000000,26.7803,27.2053,26.6462,27.1442,263085.08618847,0
+PIPR.US,D,20130725,000000,27.0032,27.5536,26.6383,27.5436,247017.38167037,0
+PIPR.US,D,20130726,000000,27.3444,27.8927,27.2053,27.6442,242590.29610139,0
+PIPR.US,D,20130729,000000,27.5536,27.7527,27.4283,27.4934,151585.60010275,0
+PIPR.US,D,20130730,000000,27.3523,27.9007,27.2763,27.586,220098.95734613,0
+PIPR.US,D,20130731,000000,27.6127,28.2014,27.5673,27.8927,177464.68344939,0
+PIPR.US,D,20130801,000000,28.2674,28.6984,28.0101,28.5505,199682.24458129,0
+PIPR.US,D,20130802,000000,28.4746,28.7586,28.2093,28.5337,164955.07404388,0
+PIPR.US,D,20130805,000000,28.4094,28.8828,28.301,28.5407,138779.90526752,0
+PIPR.US,D,20130806,000000,28.4835,28.6008,28.2191,28.3405,116956.78671151,0
+PIPR.US,D,20130807,000000,28.1413,28.3247,27.5763,28.0417,182880.41043608,0
+PIPR.US,D,20130808,000000,28.2674,28.5674,27.7794,27.8286,154709.70698273,0
+PIPR.US,D,20130809,000000,27.7193,28.1008,27.3947,27.9174,269170.04736562,0
+PIPR.US,D,20130812,000000,27.6926,28.1176,27.6354,28.1008,136208.42359026,0
+PIPR.US,D,20130813,000000,28.2093,28.5919,28.0604,28.4263,84557.739963933,0
+PIPR.US,D,20130814,000000,28.4263,28.809,28.1176,28.1837,128351.0057996,0
+PIPR.US,D,20130815,000000,27.8424,28.0417,27.445,27.6836,89216.015525977,0
+PIPR.US,D,20130816,000000,27.6274,28.3089,27.6027,27.6442,110764.34246741,0
+PIPR.US,D,20130819,000000,27.6758,27.727,27.0189,27.0603,105283.72004407,0
+PIPR.US,D,20130820,000000,27.1028,27.8424,27.0189,27.727,73424.116613644,0
+PIPR.US,D,20130821,000000,27.586,27.8927,27.162,27.5022,95143.808067488,0
+PIPR.US,D,20130822,000000,27.6836,28.3839,27.6836,28.1334,87925.204731358,0
+PIPR.US,D,20130823,000000,28.2527,28.2527,27.6354,28.0417,69533.43238823,0
+PIPR.US,D,20130826,000000,28.0506,28.228,27.7438,27.8119,105480.43433642,0
+PIPR.US,D,20130827,000000,27.3947,27.875,27.1531,27.5623,187137.14548386,0
+PIPR.US,D,20130828,000000,27.4588,27.7527,27.1127,27.1127,72266.138665919,0
+PIPR.US,D,20130829,000000,27.0792,27.4588,26.8277,27.1442,95510.872881041,0
+PIPR.US,D,20130830,000000,27.1127,27.1442,26.8869,27.0279,233571.85838942,0
+PIPR.US,D,20130903,000000,27.4115,27.8198,26.9953,27.2863,111367.66723003,0
+PIPR.US,D,20130904,000000,27.2763,28.1413,27.1442,28.0693,106031.03155675,0
+PIPR.US,D,20130905,000000,28.1491,28.7241,27.9421,28.4658,82517.589674246,0
+PIPR.US,D,20130906,000000,28.6008,29.0978,28.1748,28.9568,108674.50660903,0
+PIPR.US,D,20130909,000000,29.0664,29.4824,28.8997,29.0978,100216.80602937,0
+PIPR.US,D,20130910,000000,29.3247,29.8218,29.2398,29.7991,102823.77739855,0
+PIPR.US,D,20130911,000000,29.5328,30.1886,29.4904,30.0476,139654.9796711,0
+PIPR.US,D,20130912,000000,30.0476,30.1886,29.447,29.6304,93516.352195246,0
+PIPR.US,D,20130913,000000,29.73,29.8878,29.3336,29.5822,55997.663890687,0
+PIPR.US,D,20130916,000000,29.9302,30.0229,29.4904,29.7567,75912.451012698,0
+PIPR.US,D,20130917,000000,29.7488,29.9973,29.5565,29.7142,98535.608623655,0
+PIPR.US,D,20130918,000000,29.6384,29.7902,29.1984,29.4549,142146.35604375,0
+PIPR.US,D,20130919,000000,29.4993,29.5328,28.9825,29.2813,168589.21849628,0
+PIPR.US,D,20130920,000000,29.4223,29.5398,28.6984,28.9421,208628.68891822,0
+PIPR.US,D,20130923,000000,28.7833,29.0831,28.525,28.9332,58552.921708786,0
+PIPR.US,D,20130924,000000,29.0407,29.3631,28.6166,28.8651,75839.443646467,0
+PIPR.US,D,20130925,000000,28.8337,29.4065,28.733,29.0151,48177.763774345,0
+PIPR.US,D,20130926,000000,29.023,29.4065,28.6423,29.0407,88454.508136536,0
+PIPR.US,D,20130927,000000,28.7754,29.1235,28.6098,28.7418,61238.984391384,0
+PIPR.US,D,20130930,000000,28.3493,28.7833,28.3148,28.5062,182144.25282658,0
+PIPR.US,D,20131001,000000,28.6166,29.0584,28.4094,28.6008,130896.12370573,0
+PIPR.US,D,20131002,000000,28.3089,28.4746,27.7438,27.9174,132123.0530549,0
+PIPR.US,D,20131003,000000,27.7941,27.8503,27.0377,27.303,109935.91165892,0
+PIPR.US,D,20131004,000000,26.7724,27.452,26.4055,27.2537,125149.8355886,0
+PIPR.US,D,20131007,000000,26.8779,27.303,26.8277,27.1531,82983.011633971,0
+PIPR.US,D,20131008,000000,27.1294,27.5763,26.804,26.8779,67569.331438365,0
+PIPR.US,D,20131009,000000,26.9637,27.3444,26.7546,26.8779,90019.096554522,0
+PIPR.US,D,20131010,000000,27.2863,27.7607,27.2863,27.7023,63271.022751491,0
+PIPR.US,D,20131011,000000,27.6758,28.1176,27.5623,28.1097,72223.551035618,0
+PIPR.US,D,20131014,000000,27.8424,28.4835,27.8356,28.4658,70098.225485324,0
+PIPR.US,D,20131015,000000,28.4431,28.7241,28.0771,28.2191,101448.80533452,0
+PIPR.US,D,20131016,000000,29.8474,30.3296,29.2162,30.089,436659.08541244,0
+PIPR.US,D,20131017,000000,30.0141,30.8376,29.7991,30.7606,315261.01725519,0
+PIPR.US,D,20131018,000000,30.9115,31.4362,30.6689,31.3189,108120.86741512,0
+PIPR.US,D,20131021,000000,31.2942,31.7942,31.1472,31.5505,119369.07177074,0
+PIPR.US,D,20131022,000000,31.735,32.2933,31.236,31.3454,115836.32643811,0
+PIPR.US,D,20131023,000000,31.1472,31.2093,30.3879,30.7103,108764.75182564,0
+PIPR.US,D,20131024,000000,30.8592,31.236,30.6205,31.1472,62009.617701604,0
+PIPR.US,D,20131025,000000,31.2765,31.5505,30.7962,31.2685,159022.21154638,0
+PIPR.US,D,20131028,000000,31.236,31.2597,30.7793,30.9026,119280.85453655,0
+PIPR.US,D,20131029,000000,30.9293,31.1098,30.453,30.6788,148874.18764022,0
+PIPR.US,D,20131030,000000,30.6788,30.6788,30.163,30.2547,159043.50536153,0
+PIPR.US,D,20131031,000000,30.163,30.3937,29.7991,29.8395,75787.730095386,0
+PIPR.US,D,20131101,000000,29.7814,29.8711,29.0831,29.5565,167286.23980729,0
+PIPR.US,D,20131104,000000,29.5969,29.6649,29.1571,29.3484,106283.51536496,0
+PIPR.US,D,20131105,000000,29.167,29.7814,29.1235,29.2311,86612.08613039,0
+PIPR.US,D,20131106,000000,29.4824,29.5328,29.0071,29.1738,80567.684601148,0
+PIPR.US,D,20131107,000000,29.307,29.307,28.5919,28.6255,92570.298407831,0
+PIPR.US,D,20131108,000000,28.4658,29.4401,28.3839,29.2645,79320.475428028,0
+PIPR.US,D,20131111,000000,29.2557,29.6462,28.9825,29.2398,57701.169102753,0
+PIPR.US,D,20131112,000000,29.1984,29.3336,28.7665,29.0978,64686.554463423,0
+PIPR.US,D,20131113,000000,28.9243,29.7567,28.658,29.6718,47241.849898906,0
+PIPR.US,D,20131114,000000,29.7488,29.806,29.2981,29.6462,30263.581285314,0
+PIPR.US,D,20131115,000000,29.59,29.8138,29.5475,29.7814,36926.517445127,0
+PIPR.US,D,20131118,000000,29.8316,30.3385,29.8316,30.0732,47549.089231797,0
+PIPR.US,D,20131119,000000,30.0732,30.2902,29.3721,29.59,49128.887517748,0
+PIPR.US,D,20131120,000000,29.6649,29.9973,29.4401,29.806,22925.32698786,0
+PIPR.US,D,20131121,000000,29.9973,30.6383,29.8138,30.4875,47808.670978398,0
+PIPR.US,D,20131122,000000,30.4441,30.877,30.0141,30.6689,42898.925599336,0
+PIPR.US,D,20131125,000000,30.7528,31.3189,30.6383,31.2597,54703.811122475,0
+PIPR.US,D,20131126,000000,31.2765,31.5575,31.0259,31.3189,64905.576562116,0
+PIPR.US,D,20131127,000000,31.4017,31.5842,31.3002,31.5023,45184.461758857,0
+PIPR.US,D,20131129,000000,31.5939,31.7942,31.2518,31.6097,24917.819691258,0
+PIPR.US,D,20131202,000000,31.5437,31.6176,31.1619,31.3189,79530.371605944,0
+PIPR.US,D,20131203,000000,31.1709,31.7774,30.7606,31.1285,93686.702716454,0
+PIPR.US,D,20131204,000000,30.9026,31.5939,30.8523,31.4441,121487.29938265,0
+PIPR.US,D,20131205,000000,31.3099,31.8494,31.2183,31.2765,96074.651986939,0
+PIPR.US,D,20131206,000000,31.735,31.8336,31.4105,31.5939,58293.339962186,0
+PIPR.US,D,20131209,000000,31.7083,31.7083,31.1472,31.5023,51137.60408031,0
+PIPR.US,D,20131210,000000,31.3671,31.5939,30.9885,31.1285,65021.171558649,0
+PIPR.US,D,20131211,000000,30.9293,31.4017,30.6876,30.9026,110709.58694274,0
+PIPR.US,D,20131212,000000,30.8938,31.0199,30.6028,30.7882,69830.531809143,0
+PIPR.US,D,20131213,000000,30.8859,31.3276,30.7793,31.0259,40790.837899403,0
+PIPR.US,D,20131216,000000,31.1285,31.6443,31.0436,31.5505,54046.744826392,0
+PIPR.US,D,20131217,000000,31.5338,31.5939,31.1619,31.4292,37606.905538755,0
+PIPR.US,D,20131218,000000,31.4441,31.5939,30.8859,31.5939,80257.403294665,0
+PIPR.US,D,20131219,000000,31.5842,31.7853,31.4292,31.661,65666.06996036,0
+PIPR.US,D,20131220,000000,31.735,32.9637,31.6936,32.8317,213435.00719513,0
+PIPR.US,D,20131223,000000,32.9253,33.0466,32.6334,32.8406,60482.54695793,0
+PIPR.US,D,20131224,000000,32.8317,32.9993,32.4145,32.4924,31917.400928694,0
+PIPR.US,D,20131226,000000,32.6067,32.9155,32.591,32.7163,66920.377071864,0
+PIPR.US,D,20131227,000000,32.8217,33.0378,32.3987,32.6482,48663.465558023,0
+PIPR.US,D,20131230,000000,32.6807,32.95,32.2666,32.4835,32822.895068203,0
+PIPR.US,D,20131231,000000,32.5575,33.022,32.4835,32.882,55186.47093256,0
+PIPR.US,D,20140102,000000,32.6807,32.8317,32.3889,32.5575,80951.987265061,0
+PIPR.US,D,20140103,000000,32.5821,32.882,32.3347,32.5486,48275.10692932,0
+PIPR.US,D,20140106,000000,32.6246,32.804,31.9746,32.2142,68690.805702975,0
+PIPR.US,D,20140107,000000,32.3347,34.0861,32.3347,33.099,156020.79760131,0
+PIPR.US,D,20140108,000000,32.9894,33.6285,32.6334,32.9066,215125.33052162,0
+PIPR.US,D,20140109,000000,33.0308,33.4381,32.4313,32.5643,139290.95683114,0
+PIPR.US,D,20140110,000000,32.6739,33.0141,32.1097,32.6807,112454.66579392,0
+PIPR.US,D,20140113,000000,32.7587,33.0308,32.2666,32.5249,121436.59982277,0
+PIPR.US,D,20140114,000000,32.7587,33.3898,32.3809,32.957,92915.055415034,0
+PIPR.US,D,20140115,000000,33.1227,33.7941,33.0308,33.7794,70312.177628031,0
+PIPR.US,D,20140116,000000,33.7222,33.7222,33.1551,33.4134,46295.796111491,0
+PIPR.US,D,20140117,000000,33.4885,33.5308,32.8406,33.022,70045.497943047,0
+PIPR.US,D,20140121,000000,33.2873,33.2873,32.8217,33.0141,71892.98990518,0
+PIPR.US,D,20140122,000000,33.0141,33.6718,32.7241,33.3898,67557.163543993,0
+PIPR.US,D,20140123,000000,33.1482,33.1482,32.4835,32.8129,108756.63989605,0
+PIPR.US,D,20140124,000000,32.4767,32.4767,31.2852,31.5939,132929.17605703,0
+PIPR.US,D,20140127,000000,31.6936,31.7596,30.6462,30.8691,50399.418488415,0
+PIPR.US,D,20140128,000000,31.0199,31.7429,30.7448,31.5752,119639.80742052,0
+PIPR.US,D,20140129,000000,32.8406,34.6167,32.4579,32.5989,373050.40359213,0
+PIPR.US,D,20140130,000000,33.0723,34.1522,32.5161,33.3652,172908.8209983,0
+PIPR.US,D,20140131,000000,32.7163,33.0555,32.4066,32.6561,154495.75484004,0
+PIPR.US,D,20140203,000000,32.7587,32.8217,31.0752,31.2685,163923.84499586,0
+PIPR.US,D,20140204,000000,31.5752,32.0496,31.0851,31.5939,82440.526343223,0
+PIPR.US,D,20140205,000000,31.3513,31.6443,30.8691,31.1619,84352.913742008,0
+PIPR.US,D,20140206,000000,31.2852,31.6097,31.0604,31.3002,133613.62011546,0
+PIPR.US,D,20140207,000000,31.4204,31.517,30.9885,31.5111,85076.903457135,0
+PIPR.US,D,20140210,000000,31.5575,31.8425,31.3454,31.6443,77318.856803851,0
+PIPR.US,D,20140211,000000,31.4686,33.1926,31.3671,31.8,82337.099241062,0
+PIPR.US,D,20140212,000000,31.8,32.3731,31.7252,32.0674,59716.983603698,0
+PIPR.US,D,20140213,000000,31.7429,32.8406,31.5842,32.8129,62666.683997687,0
+PIPR.US,D,20140214,000000,32.7744,33.0555,32.5417,32.7241,75926.646889466,0
+PIPR.US,D,20140218,000000,32.6906,33.6472,32.6906,33.3553,111378.8211332,0
+PIPR.US,D,20140219,000000,33.2557,33.9274,32.9894,33.0643,109468.46171681,0
+PIPR.US,D,20140220,000000,32.9894,33.4303,32.4243,33.0141,117193.04666057,0
+PIPR.US,D,20140221,000000,33.1926,33.3553,32.6807,32.8406,138876.23443129,0
+PIPR.US,D,20140224,000000,32.9421,33.4727,32.665,33.099,97895.780177933,0
+PIPR.US,D,20140225,000000,33.1304,33.6127,32.8317,33.2627,145261.33700296,0
+PIPR.US,D,20140226,000000,33.3475,33.8534,32.7971,33.373,74066.98703296,0
+PIPR.US,D,20140227,000000,33.7044,34.8711,33.381,34.8445,173689.59422051,0
+PIPR.US,D,20140228,000000,34.8711,35.0181,34.0684,34.8346,119573.89799267,0
+PIPR.US,D,20140303,000000,34.3622,34.8948,33.6985,34.3534,97166.720506817,0
+PIPR.US,D,20140304,000000,34.5299,36.2153,34.5299,35.6749,144525.17939346,0
+PIPR.US,D,20140305,000000,35.6275,35.9323,35.2508,35.7499,81295.730281068,0
+PIPR.US,D,20140306,000000,35.8751,36.2745,35.7576,36.1157,69467.522960382,0
+PIPR.US,D,20140307,000000,36.3889,36.4914,35.8682,36.0822,50357.84484931,0
+PIPR.US,D,20140310,000000,35.8751,36.2488,35.6413,36.1404,79563.833315466,0
+PIPR.US,D,20140311,000000,36.1157,36.3475,35.1768,35.4263,77235.709525643,0
+PIPR.US,D,20140312,000000,35.3415,35.7321,34.8189,35.668,53265.971604194,0
+PIPR.US,D,20140313,000000,35.8435,36.0416,35.0023,35.4263,60828.317956332,0
+PIPR.US,D,20140314,000000,35.2419,35.8682,34.9846,35.3258,86962.92708478,0
+PIPR.US,D,20140317,000000,35.808,36.232,35.6916,35.8435,87769.050086918,0
+PIPR.US,D,20140318,000000,36.0239,36.2153,35.8987,36.1828,69356.997919836,0
+PIPR.US,D,20140319,000000,36.2488,36.3475,35.9323,36.163,52531.84197709,0
+PIPR.US,D,20140320,000000,35.9905,37.014,35.6995,36.7459,103682.62794297,0
+PIPR.US,D,20140321,000000,36.9639,37.4136,36.6413,36.6966,208369.10717163,0
+PIPR.US,D,20140324,000000,36.9579,37.165,36.1236,36.7647,88426.116383001,0
+PIPR.US,D,20140325,000000,36.9481,37.02,35.9588,36.5634,111869.59287286,0
+PIPR.US,D,20140326,000000,36.8633,37.4067,35.8919,35.9233,137717.24249237,0
+PIPR.US,D,20140327,000000,35.9411,36.0753,35.2686,35.4086,87435.446982889,0
+PIPR.US,D,20140328,000000,35.3938,37.1236,35.3751,37.0073,178047.72838804,0
+PIPR.US,D,20140331,000000,37.3721,38.1936,37.3484,38.0793,138653.15636782,0
+PIPR.US,D,20140401,000000,38.0191,38.0793,37.2459,38.0635,162892.61594784,0
+PIPR.US,D,20140402,000000,37.9677,39.4096,37.9677,39.3159,106466.03378054,0
+PIPR.US,D,20140403,000000,39.3159,39.4313,37.959,38.3031,111127.35131618,0
+PIPR.US,D,20140404,000000,38.6009,38.6009,36.7223,36.7557,98248.649114718,0
+PIPR.US,D,20140407,000000,36.7054,36.881,35.7913,35.8011,112117.0067251,0
+PIPR.US,D,20140408,000000,35.9146,36.6147,35.6413,36.0239,85577.815108779,0
+PIPR.US,D,20140409,000000,36.3475,37.2044,35.9757,37.1393,121118.2065867,0
+PIPR.US,D,20140410,000000,37.028,37.165,35.6413,35.6916,127004.42548911,0
+PIPR.US,D,20140411,000000,35.2843,35.2843,33.5397,33.6718,305922.15832475,0
+PIPR.US,D,20140414,000000,34.1373,34.2538,32.9894,33.6472,186880.60571084,0
+PIPR.US,D,20140415,000000,33.8534,34.3711,32.7587,33.5062,179950.98986605,0
+PIPR.US,D,20140416,000000,33.8317,34.2134,33.2557,34.1709,162409.95613775,0
+PIPR.US,D,20140417,000000,34.2044,35.0448,34.0151,34.9442,93487.960441712,0
+PIPR.US,D,20140421,000000,34.9175,35.3662,34.4776,35.3505,97493.225672463,0
+PIPR.US,D,20140422,000000,35.4352,36.6581,35.4263,36.4747,114039.53403586,0
+PIPR.US,D,20140423,000000,36.4993,36.9125,36.1236,36.7459,174721.83725973,0
+PIPR.US,D,20140424,000000,37.5033,38.0793,35.6354,37.5694,184509.89429072,0
+PIPR.US,D,20140425,000000,37.4136,37.4136,36.6413,36.9125,164760.38773392,0
+PIPR.US,D,20140428,000000,37.1807,37.2114,34.6432,35.31,262864.03610738,0
+PIPR.US,D,20140429,000000,35.4352,36.523,35.3415,36.4392,163252.582823,0
+PIPR.US,D,20140430,000000,36.3297,36.5151,35.2508,36.4658,146394.97916193,0
+PIPR.US,D,20140501,000000,36.5299,37.0723,36.0239,36.4323,187768.862,0
+PIPR.US,D,20140502,000000,36.5397,36.7223,35.7321,36.2232,129884.16049046,0
+PIPR.US,D,20140505,000000,35.8159,36.0753,35.0023,35.8514,135661.88233472,0
+PIPR.US,D,20140506,000000,35.8258,35.8258,34.7134,34.8711,102580.41951111,0
+PIPR.US,D,20140507,000000,34.9579,35.4678,34.1443,35.4263,124124.69048776,0
+PIPR.US,D,20140508,000000,35.3021,35.9668,34.6956,34.7912,105477.39236282,0
+PIPR.US,D,20140509,000000,34.6611,35.8159,34.3534,35.7745,172647.21126931,0
+PIPR.US,D,20140512,000000,35.8682,37.6967,35.6275,37.4067,372376.09944569,0
+PIPR.US,D,20140513,000000,37.596,38.5004,37.1049,37.1236,255670.78255119,0
+PIPR.US,D,20140514,000000,37.1049,37.2853,36.1078,36.1896,174835.40427386,0
+PIPR.US,D,20140515,000000,35.9588,35.9588,34.3534,34.6432,236669.60149827,0
+PIPR.US,D,20140516,000000,34.6255,34.7361,33.8879,34.5476,137520.52820002,0
+PIPR.US,D,20140519,000000,34.3297,35.4086,34.3297,35.3415,106870.61626841,0
+PIPR.US,D,20140520,000000,35.1591,35.1591,34.2468,34.6432,172694.8688556,0
+PIPR.US,D,20140521,000000,34.7361,35.4756,34.3868,35.0091,100177.26037266,0
+PIPR.US,D,20140522,000000,35.1591,36.309,35.1423,36.1157,189159.04393198,0
+PIPR.US,D,20140523,000000,36.0239,36.8306,36.0239,36.4323,146759.00200189,0
+PIPR.US,D,20140527,000000,36.6581,37.596,36.4747,37.1236,186422.2816895,0
+PIPR.US,D,20140528,000000,37.0723,37.1393,36.6729,36.7459,153809.28279922,0
+PIPR.US,D,20140529,000000,36.8977,37.1236,36.4993,37.0891,128515.27237363,0
+PIPR.US,D,20140530,000000,37.1236,37.2291,36.4914,36.6068,185123.3589653,0
+PIPR.US,D,20140602,000000,36.6147,37.0624,36.1729,37.014,133583.20037953,0
+PIPR.US,D,20140603,000000,36.9392,37.02,36.5802,36.9983,166082.63225567,0
+PIPR.US,D,20140604,000000,36.8543,38.1621,36.2932,38.0713,195605.9999667,0
+PIPR.US,D,20140605,000000,38.0279,38.8011,37.4382,38.6748,190708.42248201,0
+PIPR.US,D,20140606,000000,38.9342,39.6719,38.9342,39.5911,187883.44300533,0
+PIPR.US,D,20140609,000000,39.5911,40.5575,39.5319,40.4629,175616.17749605,0
+PIPR.US,D,20140610,000000,40.3899,40.4313,39.6158,40.1562,155641.56489339,0
+PIPR.US,D,20140611,000000,39.8731,40.0812,39.2824,39.7892,146553.16178877,0
+PIPR.US,D,20140612,000000,39.5841,40.1651,39.3602,39.7745,138225.2520824,0
+PIPR.US,D,20140613,000000,39.9579,40.1216,39.3515,39.5408,134714.8145561,0
+PIPR.US,D,20140616,000000,39.6719,39.6719,38.8011,39.0841,164606.26107189,0
+PIPR.US,D,20140617,000000,38.9835,39.9066,38.9017,39.8396,140806.87367164,0
+PIPR.US,D,20140618,000000,40.0082,40.0082,39.168,39.7745,169652.89526262,0
+PIPR.US,D,20140619,000000,39.882,40.2341,39.2578,40.1986,235806.69498906,0
+PIPR.US,D,20140620,000000,40.3061,41.6759,40.1216,41.6069,392489.62884244,0
+PIPR.US,D,20140623,000000,41.6207,42.2764,41.1128,42.1256,251637.1255669,0
+PIPR.US,D,20140624,000000,42.2016,42.6828,41.7607,41.952,229481.41789807,0
+PIPR.US,D,20140625,000000,41.598,42.3593,41.5783,42.1601,155711.53028602,0
+PIPR.US,D,20140626,000000,42.244,42.4856,41.2794,42.235,75800.911980956,0
+PIPR.US,D,20140627,000000,42.0103,43.1078,42.0103,43.0408,167306.51963124,0
+PIPR.US,D,20140630,000000,42.6917,43.2321,42.4856,43.0408,155430.65472427,0
+PIPR.US,D,20140701,000000,43.1828,44.1069,43.031,43.9245,216472.9248233,0
+PIPR.US,D,20140702,000000,43.8731,44.2145,43.4155,43.6661,136755.978837,0
+PIPR.US,D,20140703,000000,43.956,44.4865,43.956,44.2894,59606.458563154,0
+PIPR.US,D,20140707,000000,43.9964,44.5369,43.2321,43.3889,126424.42252405,0
+PIPR.US,D,20140708,000000,43.3681,43.3681,42.4077,42.5033,247256.68359302,0
+PIPR.US,D,20140709,000000,42.5744,43.1582,42.0349,42.2528,252194.82072561,0
+PIPR.US,D,20140710,000000,41.3367,42.4077,40.9392,42.0191,277176.52186233,0
+PIPR.US,D,20140711,000000,42.1759,43.1078,41.6858,43.0408,160840.29776377,0
+PIPR.US,D,20140714,000000,43.815,44.0565,43.4747,43.597,161867.47084701,0
+PIPR.US,D,20140715,000000,44.2145,44.6365,42.9175,43.0585,225207.44499993,0
+PIPR.US,D,20140716,000000,43.2321,43.6157,42.5674,43.5328,175351.52579346,0
+PIPR.US,D,20140717,000000,43.5064,43.6798,42.4411,42.4856,140344.49368551,0
+PIPR.US,D,20140718,000000,42.6,44.0635,42.6,43.9057,164860.77286249,0
+PIPR.US,D,20140721,000000,43.6571,43.8485,43.1414,43.4068,158922.84040901,0
+PIPR.US,D,20140722,000000,43.6414,44.4965,43.4155,44.3218,173636.86667823,0
+PIPR.US,D,20140723,000000,44.2894,44.5882,43.815,44.3298,180950.78518693,0
+PIPR.US,D,20140724,000000,45.2114,45.3052,42.9747,43.4313,208084.17564508,0
+PIPR.US,D,20140725,000000,42.9836,43.3831,42.6523,43.1907,228232.18074256,0
+PIPR.US,D,20140728,000000,43.0931,43.2321,42.2016,43.1493,157549.89632738,0
+PIPR.US,D,20140729,000000,43.2321,43.8318,42.959,43.3494,160278.54664027,0
+PIPR.US,D,20140730,000000,43.6503,44.4728,43.0408,43.9145,187210.15285009,0
+PIPR.US,D,20140731,000000,43.3988,43.8396,42.4334,42.8998,280447.65746597,0
+PIPR.US,D,20140801,000000,42.7508,43.1996,41.6069,42.5595,179896.23434138,0
+PIPR.US,D,20140804,000000,43.0171,43.4402,41.8534,43.1996,162338.97675391,0
+PIPR.US,D,20140805,000000,43.031,43.167,42.3278,42.741,136911.11949023,0
+PIPR.US,D,20140806,000000,42.519,43.6898,41.9934,42.8426,358881.90458725,0
+PIPR.US,D,20140807,000000,43.1996,43.456,42.6325,43.1828,178920.77480923,0
+PIPR.US,D,20140808,000000,43.167,44.1788,43.0585,44.0378,269037.21451872,0
+PIPR.US,D,20140811,000000,44.3386,45.1385,44.1394,44.4126,200692.17981414,0
+PIPR.US,D,20140812,000000,44.1788,44.5783,43.8978,44.0892,146596.76341027,0
+PIPR.US,D,20140813,000000,44.3051,44.9718,44.1474,44.3131,208144.00112575,0
+PIPR.US,D,20140814,000000,44.4965,44.6128,43.7982,44.0299,280592.65820723,0
+PIPR.US,D,20140815,000000,44.4788,44.5783,43.0585,44.0221,206466.85968481,0
+PIPR.US,D,20140818,000000,44.4788,45.0862,44.2726,44.7962,150342.44689442,0
+PIPR.US,D,20140819,000000,45.0448,45.0536,44.1552,44.6878,178203.88303248,0
+PIPR.US,D,20140820,000000,44.5783,44.9294,44.1237,44.5882,182385.58273162,0
+PIPR.US,D,20140821,000000,44.8032,45.3919,44.2726,45.3426,296228.40247513,0
+PIPR.US,D,20140822,000000,45.2528,45.7193,44.6878,45.312,143105.59171673,0
+PIPR.US,D,20140825,000000,45.8515,46.7756,45.737,46.167,176864.40066038,0
+PIPR.US,D,20140826,000000,46.3673,46.3673,45.7706,45.9432,272676.42892713,0
+PIPR.US,D,20140827,000000,46.6158,46.7686,44.2814,44.4037,298393.27368213,0
+PIPR.US,D,20140828,000000,44.2991,44.5202,43.7657,44.2814,127821.70239443,0
+PIPR.US,D,20140829,000000,44.4788,44.6208,44.0468,44.3632,83827.66630162,0
+PIPR.US,D,20140902,000000,44.6286,45.6849,44.4294,45.1464,319180.09323413,0
+PIPR.US,D,20140903,000000,45.5033,45.5675,44.8525,44.955,190271.39227582,0
+PIPR.US,D,20140904,000000,45.1592,45.5536,44.6128,44.8032,147021.62572209,0
+PIPR.US,D,20140905,000000,44.5951,45.9491,44.3051,45.886,159527.17916281,0
+PIPR.US,D,20140908,000000,45.7854,46.6158,45.7854,46.0911,223562.75127734,0
+PIPR.US,D,20140909,000000,46.1583,46.3761,45.5033,45.6355,157145.31383952,0
+PIPR.US,D,20140910,000000,45.7785,46.0113,44.8101,45.104,197965.55748364,0
+PIPR.US,D,20140911,000000,44.9038,46.177,44.9038,45.8327,258009.04625298,0
+PIPR.US,D,20140912,000000,45.9185,46.167,44.7815,45.104,202356.13936951,0
+PIPR.US,D,20140915,000000,45.0192,45.0862,44.1966,44.6365,165460.04166031,0
+PIPR.US,D,20140916,000000,44.5783,46.1927,44.2292,45.8939,208880.15873525,0
+PIPR.US,D,20140917,000000,45.9757,46.8998,45.9757,46.6336,195865.5817133,0
+PIPR.US,D,20140918,000000,46.958,47.315,46.598,46.7341,161988.13579953,0
+PIPR.US,D,20140919,000000,46.8831,47.1247,46.1858,46.8071,317128.78904127,0
+PIPR.US,D,20140922,000000,46.5901,46.8249,45.8081,45.9589,280867.44982181,0
+PIPR.US,D,20140923,000000,45.9343,46.1246,45.2193,45.3683,226753.78157636,0
+PIPR.US,D,20140924,000000,45.4205,45.9669,45.0941,45.886,150981.26134895,0
+PIPR.US,D,20140925,000000,45.7913,45.9343,45.0941,45.528,337019.24037454,0
+PIPR.US,D,20140926,000000,45.6187,45.9936,45.0616,45.2864,157351.15405263,0
+PIPR.US,D,20140929,000000,44.6444,44.7302,43.6335,43.8318,358610.15494627,0
+PIPR.US,D,20140930,000000,43.8318,44.2371,43.2982,43.4313,217572.09128158,0
+PIPR.US,D,20141001,000000,43.4068,43.4068,41.7104,42.1127,277500.99904558,0
+PIPR.US,D,20141002,000000,42.0014,43.0931,41.9431,42.5744,236576.31430808,0
+PIPR.US,D,20141003,000000,42.9087,42.9087,42.391,42.4767,254667.9452567,0
+PIPR.US,D,20141006,000000,42.6246,42.6246,41.7104,41.9274,182240.58199036,0
+PIPR.US,D,20141007,000000,41.7774,41.9934,40.7202,40.7202,213627.66552268,0
+PIPR.US,D,20141008,000000,39.9165,41.5014,39.6325,41.3465,369361.50361504,0
+PIPR.US,D,20141009,000000,41.17,41.1956,39.0999,39.1246,359999.32288706,0
+PIPR.US,D,20141010,000000,38.9658,39.9668,38.6926,38.7854,307834.54572353,0
+PIPR.US,D,20141013,000000,38.7193,39.7598,38.5438,38.9184,257744.3945504,0
+PIPR.US,D,20141014,000000,39.0921,39.6809,39.0339,39.4175,303221.89976539,0
+PIPR.US,D,20141015,000000,38.2764,39.2824,37.1877,38.3691,306920.93965444,0
+PIPR.US,D,20141016,000000,37.5526,39.168,37.4954,38.6511,199214.79463916,0
+PIPR.US,D,20141017,000000,39.3159,40.4225,39.1502,39.9826,266290.31236427,0
+PIPR.US,D,20141020,000000,39.742,40.2972,39.0744,39.3248,181106.93983137,0
+PIPR.US,D,20141021,000000,39.6078,40.6059,39.6078,40.5575,138745.4295668,0
+PIPR.US,D,20141022,000000,40.7134,40.9452,39.9165,39.9737,214523.01975021,0
+PIPR.US,D,20141023,000000,42.2942,44.74,41.6147,43.8811,367669.15230616,0
+PIPR.US,D,20141024,000000,44.1474,44.5951,43.7805,44.3131,250741.77133936,0
+PIPR.US,D,20141027,000000,43.8071,44.6532,43.5241,44.5951,159036.40742314,0
+PIPR.US,D,20141028,000000,45.0033,46.2588,45.0033,45.7854,266277.1304787,0
+PIPR.US,D,20141029,000000,45.6849,46.027,44.4551,45.3771,228524.21020747,0
+PIPR.US,D,20141030,000000,45.0862,45.7105,44.6622,45.0359,179560.60325495,0
+PIPR.US,D,20141031,000000,45.8771,47.3968,45.4699,46.9403,451612.41360431,0
+PIPR.US,D,20141103,000000,46.9915,48.173,46.9915,47.5547,247362.13867757,0
+PIPR.US,D,20141104,000000,47.5547,47.9885,46.5083,46.958,182240.58199036,0
+PIPR.US,D,20141105,000000,46.8653,48.3071,46.7263,47.9047,207905.71319429,0
+PIPR.US,D,20141106,000000,47.9728,48.029,47.4137,47.8969,153960.36748766,0
+PIPR.US,D,20141107,000000,47.746,48.2194,47.1721,48.1305,166891.79723141,0
+PIPR.US,D,20141110,000000,48.1858,49.0488,47.8061,49.0369,181117.07974336,0
+PIPR.US,D,20141111,000000,49.0488,49.0488,48.4649,48.6642,154127.67603529,0
+PIPR.US,D,20141112,000000,48.1305,49.0488,48.0202,49.0281,87964.750388067,0
+PIPR.US,D,20141113,000000,48.8851,48.9185,47.7894,47.8653,146132.35544175,0
+PIPR.US,D,20141114,000000,47.9205,47.9205,47.2834,47.8387,113280.05462881,0
+PIPR.US,D,20141117,000000,47.672,47.7045,46.4827,46.6158,194665.01613527,0
+PIPR.US,D,20141118,000000,46.598,48.1305,46.4176,47.0241,194092.1111086,0
+PIPR.US,D,20141119,000000,47.0241,47.0241,46.0999,46.742,163614.57768057,0
+PIPR.US,D,20141120,000000,46.2588,48.0053,46.2588,47.8969,158607.48914653,0
+PIPR.US,D,20141121,000000,49.3259,49.7184,48.2095,48.3672,222072.18421678,0
+PIPR.US,D,20141124,000000,48.5054,49.2203,48.3071,48.9609,182228.41409599,0
+PIPR.US,D,20141125,000000,48.8377,49.4018,48.2194,49.0418,247264.79552261,0
+PIPR.US,D,20141126,000000,48.9609,49.3436,48.7351,49.1,178954.23651875,0
+PIPR.US,D,20141128,000000,49.0418,49.0418,47.6977,47.7203,93376.421409969,0
+PIPR.US,D,20141201,000000,47.5547,47.5547,46.2194,46.7489,217618.73487666,0
+PIPR.US,D,20141202,000000,46.8485,47.9107,46.8485,47.3544,194909.3880139,0
+PIPR.US,D,20141203,000000,47.2243,48.9108,47.2243,48.6218,121947.65138639,0
+PIPR.US,D,20141204,000000,48.3456,48.9532,48.2007,48.4561,143506.11823981,0
+PIPR.US,D,20141205,000000,48.4738,49.4353,48.2548,49.0034,126977.04772677,0
+PIPR.US,D,20141208,000000,48.6464,49.8348,47.8801,48.3515,132718.26588792,0
+PIPR.US,D,20141209,000000,47.5142,49.3939,47.4057,49.3436,214074.83564084,0
+PIPR.US,D,20141210,000000,49.0034,49.3939,47.8061,47.8328,303421.65603132,0
+PIPR.US,D,20141211,000000,48.2194,49.0576,47.6247,47.8161,155468.17239858,0
+PIPR.US,D,20141212,000000,47.0329,47.465,46.2903,46.3584,134636.73723389,0
+PIPR.US,D,20141215,000000,46.7263,46.958,45.4116,46.035,129295.03160463,0
+PIPR.US,D,20141216,000000,45.7105,46.385,45.0694,45.104,184748.18222216,0
+PIPR.US,D,20141217,000000,45.1522,47.1562,44.6208,46.742,198425.90948738,0
+PIPR.US,D,20141218,000000,47.598,47.8328,46.7893,47.7539,117225.49437889,0
+PIPR.US,D,20141219,000000,47.8565,48.0714,47.2154,47.6977,448889.8472386,0
+PIPR.US,D,20141222,000000,47.6484,47.9885,46.9245,47.106,123754.58370061,0
+PIPR.US,D,20141223,000000,47.4905,47.8969,46.8387,47.5892,121331.14473822,0
+PIPR.US,D,20141224,000000,47.6484,48.1858,47.5211,47.7539,39607.510171736,0
+PIPR.US,D,20141226,000000,47.9885,48.6218,47.7637,48.4294,69230.249020129,0
+PIPR.US,D,20141229,000000,48.4205,48.8022,48.0814,48.3515,86183.167853781,0
+PIPR.US,D,20141230,000000,48.0635,48.9442,47.8969,48.5764,82408.078624898,0
+PIPR.US,D,20141231,000000,48.8761,49.2923,48.2194,48.2982,114035.47807106,0
+PIPR.US,D,20150102,000000,48.6218,48.9532,47.598,48.4205,84973.476354974,0
+PIPR.US,D,20150105,000000,47.8722,48.1542,47.1384,47.389,214290.81576595,0
+PIPR.US,D,20150106,000000,47.4057,47.4057,45.0279,45.1689,259395.17222019,0
+PIPR.US,D,20150107,000000,45.5773,46.1404,45.245,45.594,125516.90040215,0
+PIPR.US,D,20150108,000000,46.2194,48.7016,46.0999,48.2638,292703.76907207,0
+PIPR.US,D,20150109,000000,48.3939,48.3939,46.9837,47.2243,104123.71411395,0
+PIPR.US,D,20150112,000000,47.2243,47.2243,45.9669,46.4264,176276.28576573,0
+PIPR.US,D,20150113,000000,46.8249,47.7717,45.7105,46.451,270027.88391884,0
+PIPR.US,D,20150114,000000,45.5448,45.5675,43.9876,44.6365,192238.53519927,0
+PIPR.US,D,20150115,000000,44.7232,44.9294,43.4491,43.7894,167035.78398148,0
+PIPR.US,D,20150116,000000,43.815,43.815,42.741,43.3681,165990.35905668,0
+PIPR.US,D,20150120,000000,43.1246,43.2321,42.1927,43.1,158993.81979284,0
+PIPR.US,D,20150121,000000,42.6917,43.5734,42.0103,43.4155,191766.01530116,0
+PIPR.US,D,20150122,000000,43.9314,44.7962,42.9412,44.5951,89052.762943154,0
+PIPR.US,D,20150123,000000,44.5882,44.7874,43.6069,44.2145,102518.56604806,0
+PIPR.US,D,20150126,000000,45.2528,45.2528,44.3959,45.0279,126342.28923704,0
+PIPR.US,D,20150127,000000,44.4037,45.4777,44.2894,44.9383,99103.443694344,0
+PIPR.US,D,20150128,000000,45.3919,45.3919,42.8998,43.0674,126805.68321437,0
+PIPR.US,D,20150129,000000,43.4402,44.0299,42.9836,44.0221,100228.97392375,0
+PIPR.US,D,20150130,000000,43.3584,43.5575,42.0349,42.4411,155302.89183336,0
+PIPR.US,D,20150202,000000,42.9836,43.5655,42.244,43.4491,196463.83651992,0
+PIPR.US,D,20150203,000000,43.8071,44.9038,43.8071,44.7815,127288.34302445,0
+PIPR.US,D,20150204,000000,44.8348,45.3052,44.4728,44.6286,118480.8154816,0
+PIPR.US,D,20150205,000000,41.3879,46.2824,41.3879,45.8081,167230.47029142,0
+PIPR.US,D,20150206,000000,45.8081,46.5083,45.5773,45.886,180467.11138566,0
+PIPR.US,D,20150209,000000,45.602,46.5586,45.5842,46.451,150381.99255114,0
+PIPR.US,D,20150210,000000,46.9837,46.9837,45.7282,46.4413,120753.16975555,0
+PIPR.US,D,20150211,000000,46.4176,46.7824,45.8327,46.3584,72389.845592032,0
+PIPR.US,D,20150212,000000,46.6404,47.3387,46.451,47.1464,83289.236975663,0
+PIPR.US,D,20150213,000000,47.2746,47.5388,45.7706,45.8081,144820.25083198,0
+PIPR.US,D,20150217,000000,45.7016,46.2993,45.4699,45.9432,121034.0453173,0
+PIPR.US,D,20150218,000000,45.5201,45.9846,45.0616,45.3603,127390.75613542,0
+PIPR.US,D,20150219,000000,45.0279,45.9343,45.0279,45.6434,80209.745708374,0
+PIPR.US,D,20150220,000000,45.4619,45.7913,44.5468,45.602,133978.6569466,0
+PIPR.US,D,20150223,000000,45.2795,45.5675,44.5053,45.4856,104695.60514944,0
+PIPR.US,D,20150224,000000,45.6187,46.3495,45.5675,45.9589,101346.39222356,0
+PIPR.US,D,20150225,000000,45.7913,45.8002,45.0616,45.2114,93911.808762333,0
+PIPR.US,D,20150226,000000,45.2795,46.1079,44.8623,45.8603,108286.14798034,0
+PIPR.US,D,20150227,000000,45.6592,46.0191,45.1689,45.5201,142774.01659509,0
+PIPR.US,D,20150302,000000,45.5773,46.0113,45.1522,45.3426,183906.56952811,0
+PIPR.US,D,20150303,000000,45.0102,45.312,44.2559,44.6789,181262.08048462,0
+PIPR.US,D,20150304,000000,44.3051,44.6789,43.7805,44.3298,133870.15988845,0
+PIPR.US,D,20150305,000000,44.3535,45.0359,43.7381,44.8623,98511.272834912,0
+PIPR.US,D,20150306,000000,44.7134,45.5349,44.2559,44.3632,91893.966278993,0
+PIPR.US,D,20150309,000000,44.3535,44.4648,43.8396,44.2459,108733.31809851,0
+PIPR.US,D,20150310,000000,43.5822,43.8642,43.2321,43.5241,187634.0011707,0
+PIPR.US,D,20150311,000000,43.5822,44.2637,43.2558,44.1552,177652.27182096,0
+PIPR.US,D,20150312,000000,44.5289,46.0774,44.5289,46.0774,182584.32500636,0
+PIPR.US,D,20150313,000000,46.0507,46.177,44.7874,45.9017,164906.4024664,0
+PIPR.US,D,20150316,000000,46.307,46.385,45.7854,45.9936,127617.8901637,0
+PIPR.US,D,20150317,000000,45.5773,46.0113,45.0793,45.7854,141929.36192744,0
+PIPR.US,D,20150318,000000,45.5448,46.2746,45.312,45.4018,131346.33579749,0
+PIPR.US,D,20150319,000000,45.0102,45.5448,44.6622,45.245,141209.42817711,0
+PIPR.US,D,20150320,000000,45.4699,46.2194,45.4699,45.9846,235629.24652947,0
+PIPR.US,D,20150323,000000,45.8693,46.1336,45.6592,45.6849,96704.340520684,0
+PIPR.US,D,20150324,000000,45.602,45.602,45.104,45.1956,149386.25319503,0
+PIPR.US,D,20150325,000000,45.312,45.312,43.8889,43.8889,220471.09211568,0
+PIPR.US,D,20150326,000000,43.6157,44.5783,43.4313,43.956,193407.66705017,0
+PIPR.US,D,20150327,000000,43.9876,44.0299,43.4155,43.4807,120281.66384864,0
+PIPR.US,D,20150330,000000,43.7124,44.1966,43.6335,44.0044,113904.67320656,0
+PIPR.US,D,20150331,000000,43.5064,43.7805,43.3889,43.6157,122518.52843067,0
+PIPR.US,D,20150401,000000,43.4974,44.7637,43.4402,44.5783,164420.70068271,0
+PIPR.US,D,20150402,000000,44.6789,45.4442,44.4788,44.9856,95620.383930387,0
+PIPR.US,D,20150406,000000,44.4788,45.5201,44.0044,45.1197,120882.96062885,0
+PIPR.US,D,20150407,000000,45.1779,45.5201,44.0565,44.1158,117987.00176834,0
+PIPR.US,D,20150408,000000,44.0892,44.5289,43.8238,44.3386,222516.31236135,0
+PIPR.US,D,20150409,000000,44.2371,44.6365,43.7124,44.3218,137727.38240436,0
+PIPR.US,D,20150410,000000,44.2292,44.8278,43.9491,44.4294,126172.95270703,0
+PIPR.US,D,20150413,000000,44.4551,45.0941,44.2814,45.0793,84436.061020215,0
+PIPR.US,D,20150414,000000,44.8525,45.0033,44.5202,44.8189,69764.622381295,0
+PIPR.US,D,20150415,000000,44.9136,45.5349,44.7232,45.2283,100183.34431985,0
+PIPR.US,D,20150416,000000,45.0694,45.9936,44.9136,45.8269,92303.618722847,0
+PIPR.US,D,20150417,000000,45.4116,45.4116,44.7637,45.0694,149508.94612995,0
+PIPR.US,D,20150420,000000,45.5773,45.7854,44.9787,45.384,74732.165258623,0
+PIPR.US,D,20150421,000000,45.6276,45.9343,45.2706,45.7519,92553.06055747,0
+PIPR.US,D,20150422,000000,45.737,46.3407,45.4205,46.0507,142293.38476741,0
+PIPR.US,D,20150423,000000,47.0329,47.0329,44.4037,44.6128,220710.39403832,0
+PIPR.US,D,20150424,000000,44.4225,44.6286,43.0674,44.3889,150021.01168477,0
+PIPR.US,D,20150427,000000,44.5142,45.4619,43.5488,43.597,121722.5453405,0
+PIPR.US,D,20150428,000000,43.456,43.8731,42.9658,43.7894,176467.93010209,0
+PIPR.US,D,20150429,000000,43.4068,43.8071,43.2164,43.3988,63986.900537038,0
+PIPR.US,D,20150430,000000,43.1246,43.2488,41.8199,41.9431,119918.65499988,0
+PIPR.US,D,20150501,000000,42.244,42.2942,41.6266,42.1601,125209.66106925,0
+PIPR.US,D,20150504,000000,42.3366,42.7174,42.2677,42.5517,121122.2625515,0
+PIPR.US,D,20150505,000000,42.4688,42.667,41.6858,41.9698,98146.236003755,0
+PIPR.US,D,20150506,000000,42.1927,42.1927,41.4688,41.7774,124939.93941069,0
+PIPR.US,D,20150507,000000,41.6522,42.526,41.4688,41.952,128799.18990897,0
+PIPR.US,D,20150508,000000,42.3219,42.3436,41.6266,41.7026,121482.22942667,0
+PIPR.US,D,20150511,000000,41.6858,42.2253,41.4383,41.4688,133870.15988845,0
+PIPR.US,D,20150512,000000,41.1769,41.1956,40.4472,40.7055,215478.1994584,0
+PIPR.US,D,20150513,000000,40.7055,41.0379,40.5714,40.8623,152646.2348955,0
+PIPR.US,D,20150514,000000,41.1433,41.3367,40.3553,40.5053,234424.62498665,0
+PIPR.US,D,20150515,000000,40.4806,40.5792,39.9322,39.9826,195879.77759006,0
+PIPR.US,D,20150518,000000,40.0565,40.3229,39.9066,40.0989,423854.4045684,0
+PIPR.US,D,20150519,000000,40.1808,40.2715,39.6325,40.1986,209341.52473018,0
+PIPR.US,D,20150520,000000,40.2972,40.5969,39.9826,40.2646,147344.07492295,0
+PIPR.US,D,20150521,000000,40.0398,40.4472,39.882,39.9905,140244.10855694,0
+PIPR.US,D,20150522,000000,39.8159,40.242,39.7508,39.7745,98627.881822643,0
+PIPR.US,D,20150526,000000,39.5753,39.5841,38.9184,39.3929,171375.66630745,0
+PIPR.US,D,20150527,000000,39.4017,39.8988,39.1749,39.8327,169715.76271688,0
+PIPR.US,D,20150528,000000,39.6582,40.1986,39.4738,40.1059,155280.58402702,0
+PIPR.US,D,20150529,000000,40.1808,40.3139,39.3929,39.4244,136877.65778072,0
+PIPR.US,D,20150601,000000,39.6907,39.742,38.9096,39.4175,91257.179806863,0
+PIPR.US,D,20150602,000000,39.2321,39.882,39.1335,39.7321,135143.73283272,0
+PIPR.US,D,20150603,000000,39.7825,40.4559,39.6424,40.3553,205076.67775282,0
+PIPR.US,D,20150604,000000,40.0319,40.4806,40.0319,40.3139,111860.46695208,0
+PIPR.US,D,20150605,000000,40.5141,40.6059,39.9402,40.5969,147821.66477704,0
+PIPR.US,D,20150608,000000,40.531,40.8218,39.8396,40.1148,151191.15752687,0
+PIPR.US,D,20150609,000000,40.1148,40.4559,39.6809,40.1394,116313.91629221,0
+PIPR.US,D,20150610,000000,40.4402,41.5014,40.2785,40.3978,270072.49953153,0
+PIPR.US,D,20150611,000000,40.3139,40.7292,40.0319,40.5882,138833.646801,0
+PIPR.US,D,20150612,000000,40.5141,40.6139,40.2173,40.5497,82151.53885189,0
+PIPR.US,D,20150615,000000,40.1473,40.3139,39.4017,40.0468,148427.01752205,0
+PIPR.US,D,20150616,000000,39.9066,40.3308,39.5753,39.7163,169955.06463952,0
+PIPR.US,D,20150617,000000,39.8485,40.0733,39.4096,39.4658,140606.10341451,0
+PIPR.US,D,20150618,000000,39.6809,39.6809,38.9184,39.1601,193168.36512753,0
+PIPR.US,D,20150619,000000,39.0023,39.2242,38.1621,38.6424,454536.76421836,0
+PIPR.US,D,20150622,000000,38.8435,39.2912,38.4037,38.6511,170794.6493512,0
+PIPR.US,D,20150623,000000,38.7597,38.7854,38.3435,38.6424,96510.668201932,0
+PIPR.US,D,20150624,000000,38.5091,38.5091,37.7124,37.9195,179938.82197168,0
+PIPR.US,D,20150625,000000,37.9195,38.3031,37.8277,37.954,95985.420761544,0
+PIPR.US,D,20150626,000000,37.954,38.312,37.7429,37.9273,172958.50656699,0
+PIPR.US,D,20150629,000000,37.6561,37.6561,35.95,36.1236,124007.06750884,0
+PIPR.US,D,20150630,000000,36.5486,36.889,35.9668,36.2833,141390.9326015,0
+PIPR.US,D,20150701,000000,36.7133,37.2291,36.1157,36.2488,164060.73380753,0
+PIPR.US,D,20150702,000000,36.3396,36.5486,35.808,36.2932,63387.631739221,0
+PIPR.US,D,20150706,000000,35.7823,36.1896,35.2508,35.7409,166585.57188971,0
+PIPR.US,D,20150707,000000,35.5752,35.5752,34.4529,35.3592,151674.83132814,0
+PIPR.US,D,20150708,000000,34.9579,35.3415,34.3622,34.6019,161054.24990648,0
+PIPR.US,D,20150709,000000,35.1256,35.2764,34.5378,34.5684,142408.97976394,0
+PIPR.US,D,20150710,000000,35.0181,35.3326,34.7685,35.31,77822.810429087,0
+PIPR.US,D,20150713,000000,35.6995,36.1572,35.6995,36.0496,102359.36943002,0
+PIPR.US,D,20150714,000000,35.9757,36.0072,35.4175,35.7499,61407.306930194,0
+PIPR.US,D,20150715,000000,35.6502,36.092,34.8868,35.0595,73711.076122583,0
+PIPR.US,D,20150716,000000,35.4263,35.4263,34.1897,34.2134,134352.81969854,0
+PIPR.US,D,20150717,000000,34.1275,34.1709,33.7311,34.0545,109334.61487872,0
+PIPR.US,D,20150720,000000,34.1897,34.9036,33.7547,34.6167,187275.04828673,0
+PIPR.US,D,20150721,000000,34.5111,34.7508,33.7941,33.9895,99109.527641531,0
+PIPR.US,D,20150722,000000,33.6127,34.0861,33.597,33.74,117512.45388783,0
+PIPR.US,D,20150723,000000,34.5032,36.6226,34.5032,36.309,431199.75680425,0
+PIPR.US,D,20150724,000000,36.3248,37.6561,36.2232,36.3977,311285.15776916,0
+PIPR.US,D,20150727,000000,36.0663,37.1137,35.8337,37.0792,254873.78546983,0
+PIPR.US,D,20150728,000000,37.3721,37.4481,36.6809,37.3563,149627.58310008,0
+PIPR.US,D,20150729,000000,37.3563,38.593,37.2114,38.4441,202782.01567252,0
+PIPR.US,D,20150730,000000,38.4195,38.4264,37.454,38.0635,156000.51777735,0
+PIPR.US,D,20150731,000000,38.0279,38.103,37.1236,37.2853,133028.5471944,0
+PIPR.US,D,20150803,000000,37.378,37.6039,36.2232,36.7557,166415.22136851,0
+PIPR.US,D,20150804,000000,36.6809,37.2853,36.3652,36.59,113542.678349,0
+PIPR.US,D,20150805,000000,36.7647,37.1137,36.0663,36.2745,100071.80528811,0
+PIPR.US,D,20150806,000000,36.5062,37.454,36.4747,37.2617,175807.82183241,0
+PIPR.US,D,20150807,000000,37.1236,37.7755,36.163,36.3652,125332.35400418,0
+PIPR.US,D,20150810,000000,36.5802,37.6384,36.2232,37.5782,156123.21071226,0
+PIPR.US,D,20150811,000000,37.1483,37.1483,36.1729,36.3179,129548.52940404,0
+PIPR.US,D,20150812,000000,35.9076,35.9588,34.9944,35.5082,111981.1319046,0
+PIPR.US,D,20150813,000000,35.593,35.8682,35.1256,35.668,99592.187451616,0
+PIPR.US,D,20150814,000000,35.5082,36.1996,35.5082,36.0416,190766.21998027,0
+PIPR.US,D,20150817,000000,35.9076,36.0753,35.5151,35.7656,91774.315317669,0
+PIPR.US,D,20150818,000000,35.7656,35.8514,35.1502,35.4756,144454.20000962,0
+PIPR.US,D,20150819,000000,35.3326,35.6995,35.0181,35.3938,159008.01566962,0
+PIPR.US,D,20150820,000000,35.0595,35.7656,34.5201,35.2262,205796.61150316,0
+PIPR.US,D,20150821,000000,34.6354,35.3415,34.3297,34.3868,162255.82947571,0
+PIPR.US,D,20150824,000000,33.022,34.4776,32.8908,32.8908,229077.8494014,0
+PIPR.US,D,20150825,000000,33.7311,34.0299,31.8169,31.9086,337023.29633932,0
+PIPR.US,D,20150826,000000,32.5575,33.2557,31.661,33.165,210369.7118046,0
+PIPR.US,D,20150827,000000,33.74,34.1897,33.1057,33.8947,188958.27367485,0
+PIPR.US,D,20150828,000000,33.812,34.2775,33.4224,33.9795,146020.81641,0
+PIPR.US,D,20150831,000000,33.7547,35.0023,33.7222,34.8011,269545.22410875,0
+PIPR.US,D,20150901,000000,33.8317,34.5111,32.0496,32.1097,203391.42438232,0
+PIPR.US,D,20150902,000000,32.6157,32.7498,31.7162,32.1995,113184.73945622,0
+PIPR.US,D,20150903,000000,32.016,32.6906,31.944,32.1748,91292.669498782,0
+PIPR.US,D,20150904,000000,31.7676,31.8425,31.0604,31.3189,80468.313463778,0
+PIPR.US,D,20150908,000000,31.7429,32.0742,31.4017,31.9746,159373.05250077,0
+PIPR.US,D,20150909,000000,32.3809,32.5161,31.4855,31.6343,132067.28353902,0
+PIPR.US,D,20150910,000000,31.517,32.1995,31.4017,31.8336,58712.118326819,0
+PIPR.US,D,20150911,000000,31.5939,31.7774,31.236,31.6522,56413.400281727,0
+PIPR.US,D,20150914,000000,31.6443,31.6443,30.9618,30.9618,82510.491735862,0
+PIPR.US,D,20150915,000000,30.9795,31.7507,30.8523,31.6443,85038.371791624,0
+PIPR.US,D,20150916,000000,31.6176,32.3987,31.6176,32.1995,90089.06194716,0
+PIPR.US,D,20150917,000000,32.0742,32.6334,31.8169,31.944,111607.98314388,0
+PIPR.US,D,20150918,000000,31.3671,31.7507,30.8021,30.8859,224440.86765451,0
+PIPR.US,D,20150921,000000,31.1709,32.0575,31.1709,31.3366,154796.91022574,0
+PIPR.US,D,20150922,000000,31.0851,31.9174,30.7369,30.9194,193407.66705017,0
+PIPR.US,D,20150923,000000,30.9293,31.2093,30.4273,30.7705,103312.52115582,0
+PIPR.US,D,20150924,000000,30.5949,30.6956,30.1364,30.5703,199935.7423807,0
+PIPR.US,D,20150925,000000,30.9795,31.3513,30.5772,31.0851,78543.758170622,0
+PIPR.US,D,20150928,000000,30.8592,30.8592,30.0052,30.163,169416.63531357,0
+PIPR.US,D,20150929,000000,30.1798,30.6118,29.8138,30.5229,179818.15701916,0
+PIPR.US,D,20150930,000000,30.7882,30.8296,29.8562,30.0732,179575.81312291,0
+PIPR.US,D,20151001,000000,29.9401,29.9894,28.4913,28.8337,254752.10652611,0
+PIPR.US,D,20151002,000000,28.2448,28.9568,27.5763,28.948,127255.89530614,0
+PIPR.US,D,20151005,000000,29.2074,30.1127,29.2074,30.0141,159615.396397,0
+PIPR.US,D,20151006,000000,29.9707,30.0476,29.3978,29.9461,153358.05671626,0
+PIPR.US,D,20151007,000000,29.9539,31.6522,29.9539,31.3928,244647.68424144,0
+PIPR.US,D,20151008,000000,31.1098,31.3366,30.8119,30.9885,154680.301238,0
+PIPR.US,D,20151009,000000,31.1186,31.1285,30.2122,30.4815,136278.38898289,0
+PIPR.US,D,20151012,000000,30.1886,30.453,29.4637,29.8947,112624.00232392,0
+PIPR.US,D,20151013,000000,29.7142,30.3465,29.7142,30.163,103320.63308541,0
+PIPR.US,D,20151014,000000,30.1058,30.1886,29.1827,29.3631,109934.89766773,0
+PIPR.US,D,20151015,000000,29.59,31.1788,29.5475,31.0673,114504.95599557,0
+PIPR.US,D,20151016,000000,31.1926,31.735,30.7882,31.5505,132185.92050914,0
+PIPR.US,D,20151019,000000,31.236,32.158,31.2183,31.4599,207072.21242982,0
+PIPR.US,D,20151020,000000,31.5023,31.5939,31.0436,31.2183,77707.215432554,0
+PIPR.US,D,20151021,000000,31.2852,31.2852,29.9115,29.9401,66634.431554124,0
+PIPR.US,D,20151022,000000,30.1442,30.9618,30.0388,30.1216,150227.86588909,0
+PIPR.US,D,20151023,000000,30.5141,31.3454,30.1798,31.1472,109094.29896487,0
+PIPR.US,D,20151026,000000,31.0199,31.2448,30.9372,31.2183,61221.746541024,0
+PIPR.US,D,20151027,000000,31.0122,31.0122,30.3218,30.5141,121000.58360778,0
+PIPR.US,D,20151028,000000,30.5141,32.3347,30.5141,32.301,222757.64226639,0
+PIPR.US,D,20151029,000000,32.0427,32.0427,27.6669,28.6008,729856.66819777,0
+PIPR.US,D,20151030,000000,28.9243,30.089,28.8928,29.5742,362879.05788842,0
+PIPR.US,D,20151102,000000,29.7399,31.2518,29.6955,30.9194,273312.20140805,0
+PIPR.US,D,20151103,000000,30.7182,31.2765,30.5229,30.9372,153635.89030442,0
+PIPR.US,D,20151104,000000,30.9707,31.4204,30.8208,31.0673,149148.97925477,0
+PIPR.US,D,20151105,000000,31.0436,31.094,30.4441,31.0673,93098.587821812,0
+PIPR.US,D,20151106,000000,31.4105,32.0072,30.8376,31.7083,146619.07121662,0
+PIPR.US,D,20151109,000000,31.7252,31.9263,31.5023,31.5023,360112.88990121,0
+PIPR.US,D,20151110,000000,31.3454,31.3454,29.6798,29.7488,158647.03480324,0
+PIPR.US,D,20151111,000000,29.9539,30.0555,29.3631,29.6718,70604.207092957,0
+PIPR.US,D,20151112,000000,29.4401,29.6885,28.8997,29.4727,97905.92008991,0
+PIPR.US,D,20151113,000000,29.3908,30.3218,29.2981,30.1886,173442.18036828,0
+PIPR.US,D,20151116,000000,30.1058,30.4875,29.2645,29.8138,139524.1748066,0
+PIPR.US,D,20151117,000000,30.2192,30.2192,28.5505,28.7084,215541.06691266,0
+PIPR.US,D,20151118,000000,29.0584,29.806,28.5337,29.7567,414122.11705328,0
+PIPR.US,D,20151119,000000,30.1364,32.1266,30.0229,31.7507,378276.51422486,0
+PIPR.US,D,20151120,000000,31.9687,33.4973,31.9687,32.3889,222757.64226639,0
+PIPR.US,D,20151123,000000,32.441,33.1482,32.0999,32.1097,186551.05857161,0
+PIPR.US,D,20151124,000000,31.9342,33.1147,31.9342,32.8217,149748.24805259,0
+PIPR.US,D,20151125,000000,32.8129,33.2468,32.7004,33.1482,137120.00167695,0
+PIPR.US,D,20151127,000000,33.2468,33.8711,33.231,33.8385,113665.37128392,0
+PIPR.US,D,20151130,000000,34.0771,34.2408,33.6285,33.6985,239355.66418087,0
+PIPR.US,D,20151201,000000,33.9628,35.0929,33.9361,34.8948,162216.283819,0
+PIPR.US,D,20151202,000000,34.9442,35.1925,34.6167,34.6354,161604.84712681,0
+PIPR.US,D,20151203,000000,34.9095,35.3258,34.4529,34.7775,221469.87344538,0
+PIPR.US,D,20151204,000000,34.9846,35.7085,34.6019,35.593,165744.97318685,0
+PIPR.US,D,20151207,000000,35.452,35.452,34.7844,35.0358,226849.09674894,0
+PIPR.US,D,20151208,000000,34.6432,34.9175,34.2468,34.6788,148575.0602369,0
+PIPR.US,D,20151209,000000,34.6611,35.1848,34.0861,34.2221,248255.46492271,0
+PIPR.US,D,20151210,000000,34.1443,35.2015,33.9983,34.8346,167912.88636745,0
+PIPR.US,D,20151211,000000,33.7873,34.1443,31.8494,32.2576,298051.55864853,0
+PIPR.US,D,20151214,000000,32.3731,32.5486,31.7083,31.9086,190767.23397147,0
+PIPR.US,D,20151215,000000,32.2853,33.2133,32.2853,33.1147,111497.45810332,0
+PIPR.US,D,20151216,000000,33.4727,34.2863,33.3553,34.0467,142530.65870766,0
+PIPR.US,D,20151217,000000,34.1028,34.2468,33.373,33.4224,173084.2414755,0
+PIPR.US,D,20151218,000000,33.1482,33.1482,32.4993,32.7419,488334.10482751,0
+PIPR.US,D,20151221,000000,32.882,33.3129,32.6906,32.8553,166104.94006202,0
+PIPR.US,D,20151222,000000,33.0643,33.7794,32.7656,33.5545,72097.816127107,0
+PIPR.US,D,20151223,000000,33.9361,34.022,33.597,33.9274,73248.696136449,0
+PIPR.US,D,20151224,000000,33.8317,34.6887,33.8317,34.2932,56134.552702371,0
+PIPR.US,D,20151228,000000,34.0941,34.0941,33.3898,33.8041,70144.869080418,0
+PIPR.US,D,20151229,000000,34.0861,34.5299,33.8218,34.4855,85588.969011953,0
+PIPR.US,D,20151230,000000,34.3435,34.5032,33.8317,33.8534,83962.527130909,0
+PIPR.US,D,20151231,000000,33.6985,33.8711,33.4806,33.5881,105603.12727134,0
+PIPR.US,D,20160104,000000,32.7419,33.5151,32.0072,33.0062,225349.40376762,0
+PIPR.US,D,20160105,000000,32.9894,33.0062,31.7676,32.5486,185251.1218562,0
+PIPR.US,D,20160106,000000,31.9913,32.2054,30.9707,31.2942,214053.54182569,0
+PIPR.US,D,20160107,000000,30.6118,30.6118,29.9539,29.9628,215659.70388278,0
+PIPR.US,D,20160108,000000,30.2991,30.2991,29.0831,29.2074,232278.0056212,0
+PIPR.US,D,20160111,000000,29.5141,29.9461,29.0151,29.6561,132882.53246194,0
+PIPR.US,D,20160112,000000,29.9302,29.9302,28.8484,29.3818,152221.37258368,0
+PIPR.US,D,20160113,000000,29.4727,29.4727,27.7794,28.1659,186921.16535875,0
+PIPR.US,D,20160114,000000,28.2764,28.7241,27.6274,28.5062,141049.21756788,0
+PIPR.US,D,20160115,000000,27.5289,28.301,27.4934,28.2014,164082.0276227,0
+PIPR.US,D,20160119,000000,28.0101,28.4835,27.7023,28.0417,174767.46686361,0
+PIPR.US,D,20160120,000000,27.3109,27.9253,26.3237,27.5536,261078.3976083,0
+PIPR.US,D,20160121,000000,27.1787,28.019,26.9115,27.2626,158102.5215301,0
+PIPR.US,D,20160122,000000,27.6669,28.4263,27.6354,28.092,147723.30763087,0
+PIPR.US,D,20160125,000000,27.8849,27.8927,27.2359,27.37,101997.37457246,0
+PIPR.US,D,20160126,000000,27.6354,28.3493,27.4283,28.2674,140538.16600426,0
+PIPR.US,D,20160127,000000,28.0693,28.8731,27.9342,28.0357,113795.16215721,0
+PIPR.US,D,20160128,000000,28.3405,28.4263,27.445,27.5763,82768.045500066,0
+PIPR.US,D,20160129,000000,27.6354,28.3661,27.5673,28.2674,151893.85342684,0
+PIPR.US,D,20160201,000000,28.0417,28.301,27.5032,28.0506,112363.40658613,0
+PIPR.US,D,20160202,000000,27.586,27.586,26.7773,27.1363,125273.54251471,0
+PIPR.US,D,20160203,000000,27.4026,27.6027,26.5545,27.3109,155400.23498834,0
+PIPR.US,D,20160204,000000,28.7754,33.0723,28.7754,31.661,565317.33054493,0
+PIPR.US,D,20160205,000000,31.9519,33.6048,31.5575,31.8937,258458.24435356,0
+PIPR.US,D,20160208,000000,31.9519,32.3731,31.2942,32.0072,168741.31717593,0
+PIPR.US,D,20160209,000000,31.4933,33.6384,30.6068,33.091,181507.46635446,0
+PIPR.US,D,20160210,000000,33.6127,34.8622,33.1926,33.953,262142.07437464,0
+PIPR.US,D,20160211,000000,33.1304,33.8041,32.2409,32.7744,184999.65203919,0
+PIPR.US,D,20160212,000000,33.5151,34.0062,32.7903,33.3475,219113.35790201,0
+PIPR.US,D,20160216,000000,33.7547,34.8791,33.2557,34.5684,184490.62845796,0
+PIPR.US,D,20160217,000000,34.9175,35.8682,34.6611,34.8791,183747.37291007,0
+PIPR.US,D,20160218,000000,35.0023,35.1256,34.1709,34.8089,113824.56790195,0
+PIPR.US,D,20160219,000000,34.5684,35.0929,33.6472,34.4954,113394.63563414,0
+PIPR.US,D,20160222,000000,35.0023,35.4066,34.1176,34.303,163861.9915328,0
+PIPR.US,D,20160223,000000,34.1373,34.5338,33.2557,33.4973,163570.97605908,0
+PIPR.US,D,20160224,000000,32.9894,33.5782,31.5939,33.4134,192119.89822914,0
+PIPR.US,D,20160225,000000,33.5545,34.1797,32.9323,34.0299,118228.33167338,0
+PIPR.US,D,20160226,000000,34.1976,35.7409,34.1028,34.9519,206723.39945782,0
+PIPR.US,D,20160229,000000,35.0023,35.8987,34.7134,35.2095,351560.88814015,0
+PIPR.US,D,20160301,000000,35.452,37.2212,35.3326,36.9125,196731.5301961,0
+PIPR.US,D,20160302,000000,36.8543,37.5526,36.5447,37.454,178919.76081804,0
+PIPR.US,D,20160303,000000,37.4609,38.386,37.378,37.5033,134572.85578844,0
+PIPR.US,D,20160304,000000,37.6039,38.2271,37.3977,37.7429,142258.90906669,0
+PIPR.US,D,20160307,000000,37.3563,38.1936,36.7459,37.813,130246.15534802,0
+PIPR.US,D,20160308,000000,37.6039,37.7429,36.6315,37.0969,137090.59593222,0
+PIPR.US,D,20160309,000000,37.2212,37.8189,36.7912,37.7212,115932.65560189,0
+PIPR.US,D,20160310,000000,37.8889,37.9846,36.9717,37.7429,102425.27885787,0
+PIPR.US,D,20160311,000000,38.236,39.3248,38.236,39.2321,110285.73862212,0
+PIPR.US,D,20160314,000000,39.0595,39.4915,37.8189,38.1444,121952.72134239,0
+PIPR.US,D,20160315,000000,37.8564,37.8564,36.7459,37.1236,185142.62479806,0
+PIPR.US,D,20160316,000000,36.8396,38.1275,36.5397,37.6295,149126.67144843,0
+PIPR.US,D,20160317,000000,37.7341,39.5172,37.6118,38.9017,225202.37504394,0
+PIPR.US,D,20160318,000000,39.1601,39.4411,38.6107,39.168,255522.73983633,0
+PIPR.US,D,20160321,000000,39.0921,39.8229,38.6828,39.4994,163058.91050425,0
+PIPR.US,D,20160322,000000,39.1177,39.9165,38.8515,39.5319,120446.94441386,0
+PIPR.US,D,20160323,000000,39.4738,39.6719,38.8258,39.0921,161162.74696463,0
+PIPR.US,D,20160324,000000,38.7282,39.2015,38.1621,39.0921,144824.30679676,0
+PIPR.US,D,20160328,000000,39.2321,39.2321,38.2686,38.7439,108284.11999795,0
+PIPR.US,D,20160329,000000,38.593,40.671,38.0674,40.2498,156854.29836579,0
+PIPR.US,D,20160330,000000,40.3229,41.4441,40.0319,40.7055,175134.53167717,0
+PIPR.US,D,20160331,000000,40.7055,42.1187,40.7055,41.2055,233459.30536648,0
+PIPR.US,D,20160401,000000,40.9116,41.1532,40.2558,40.6552,210092.89220765,0
+PIPR.US,D,20160404,000000,40.6798,40.7045,39.4244,39.4738,157701.99500702,0
+PIPR.US,D,20160405,000000,38.9757,39.3159,38.1936,38.2764,198879.16355274,0
+PIPR.US,D,20160406,000000,38.3347,39.3091,38.101,39.3091,195069.59862313,0
+PIPR.US,D,20160407,000000,38.9017,39.2104,37.4136,37.529,303170.1862143,0
+PIPR.US,D,20160408,000000,37.9846,38.8258,37.7044,38.1187,274000.70143126,0
+PIPR.US,D,20160411,000000,38.4037,39.2242,38.1227,38.9096,151943.53899551,0
+PIPR.US,D,20160412,000000,38.9835,39.3091,38.735,38.8091,175825.05968277,0
+PIPR.US,D,20160413,000000,39.0744,40.6966,39.0744,40.6059,120902.2264616,0
+PIPR.US,D,20160414,000000,40.3229,41.1867,39.6907,40.2075,180537.0767783,0
+PIPR.US,D,20160415,000000,39.7892,40.3022,38.4106,39.3602,198035.52287629,0
+PIPR.US,D,20160418,000000,39.168,40.0565,38.9974,39.7163,152036.82618571,0
+PIPR.US,D,20160419,000000,40.0082,40.3061,39.5763,39.8908,118616.69030209,0
+PIPR.US,D,20160420,000000,39.8988,40.3229,39.6936,40.0398,102468.88047937,0
+PIPR.US,D,20160421,000000,40.2341,41.1582,40.1029,40.9293,126730.64786575,0
+PIPR.US,D,20160422,000000,40.9875,41.6936,40.6966,40.7646,136472.06130165,0
+PIPR.US,D,20160425,000000,40.7469,40.9629,39.6078,40.1216,106409.25027347,0
+PIPR.US,D,20160426,000000,40.3643,40.9037,39.9322,40.7134,123034.64995028,0
+PIPR.US,D,20160427,000000,40.5792,40.8949,39.9668,40.4886,172965.60450539,0
+PIPR.US,D,20160428,000000,38.5091,38.5091,33.4845,33.8218,531206.66665571,0
+PIPR.US,D,20160429,000000,33.3898,34.8277,33.1057,34.6788,380962.57690746,0
+PIPR.US,D,20160502,000000,34.6689,34.7044,33.1551,33.5151,382997.65724116,0
+PIPR.US,D,20160503,000000,32.9421,33.1394,31.9342,32.7903,323347.5970565,0
+PIPR.US,D,20160504,000000,32.6246,33.5397,31.7942,32.2933,165123.39658268,0
+PIPR.US,D,20160505,000000,32.4313,33.022,31.7725,32.3809,205245.00029164,0
+PIPR.US,D,20160506,000000,32.3247,33.0378,31.9993,32.9993,190884.8569504,0
+PIPR.US,D,20160509,000000,32.9826,33.2133,32.0999,32.7833,283063.75475593,0
+PIPR.US,D,20160510,000000,33.0378,34.303,32.8859,33.7547,161083.65565122,0
+PIPR.US,D,20160511,000000,33.597,34.1797,33.5062,33.6384,169551.49614286,0
+PIPR.US,D,20160512,000000,33.8879,34.2538,33.5308,34.0684,232420.97838008,0
+PIPR.US,D,20160513,000000,34.0684,34.4441,33.454,33.4638,149459.26056126,0
+PIPR.US,D,20160516,000000,33.4638,34.2932,33.4638,33.6718,227617.70207678,0
+PIPR.US,D,20160517,000000,33.5694,34.303,33.2557,33.454,165782.49086116,0
+PIPR.US,D,20160518,000000,33.9037,34.9944,33.9037,34.5851,158859.97295475,0
+PIPR.US,D,20160519,000000,34.3958,35.1098,33.2468,33.4806,116293.63646824,0
+PIPR.US,D,20160520,000000,33.4885,34.3868,33.4885,33.953,119048.65055228,0
+PIPR.US,D,20160523,000000,33.8622,34.2538,33.5782,33.8947,177132.09433656,0
+PIPR.US,D,20160524,000000,34.0467,35.027,33.88,34.6255,226070.35150915,0
+PIPR.US,D,20160525,000000,34.9036,35.4263,34.6611,34.7439,156709.29762452,0
+PIPR.US,D,20160526,000000,34.7912,35.5329,34.3534,34.7281,88144.226830052,0
+PIPR.US,D,20160527,000000,34.8189,35.1925,34.7439,35.0852,110946.860883,0
+PIPR.US,D,20160531,000000,35.2508,35.8385,34.9095,35.1098,170295.76568194,0
+PIPR.US,D,20160601,000000,34.7597,35.3505,34.1028,35.1925,99041.590231287,0
+PIPR.US,D,20160602,000000,35.0692,35.452,34.6887,35.0023,121984.15506951,0
+PIPR.US,D,20160603,000000,34.6019,35.0063,33.6285,34.8277,150702.41376959,0
+PIPR.US,D,20160606,000000,34.8445,35.593,34.6482,35.0692,125584.83781239,0
+PIPR.US,D,20160607,000000,35.1502,35.2508,34.6522,34.9846,107273.17077388,0
+PIPR.US,D,20160608,000000,34.9095,35.6275,34.593,34.6019,170360.66111859,0
+PIPR.US,D,20160609,000000,34.4273,34.4273,33.5151,33.9125,127242.71342057,0
+PIPR.US,D,20160610,000000,33.3967,33.9313,32.6413,32.7241,148448.31133719,0
+PIPR.US,D,20160613,000000,32.4924,33.0723,32.2576,32.5348,104213.95933054,0
+PIPR.US,D,20160614,000000,32.3889,32.9944,31.6857,31.9836,97782.213163795,0
+PIPR.US,D,20160615,000000,32.2498,32.7064,31.9342,32.0999,182131.07094101,0
+PIPR.US,D,20160616,000000,31.8257,32.8997,31.5939,32.7744,159060.74321189,0
+PIPR.US,D,20160617,000000,32.7744,34.1797,32.7744,33.2063,322346.78774441,0
+PIPR.US,D,20160620,000000,33.7715,34.0545,33.5397,33.7547,140169.07320831,0
+PIPR.US,D,20160621,000000,33.7627,34.1275,33.1227,33.7044,169994.61029623,0
+PIPR.US,D,20160622,000000,33.7044,34.3574,33.5062,33.9214,123186.74862993,0
+PIPR.US,D,20160623,000000,34.5032,35.0692,34.5032,35.0181,119357.91786757,0
+PIPR.US,D,20160624,000000,32.7064,33.1738,30.6788,30.8119,519863.14712751,0
+PIPR.US,D,20160627,000000,30.1886,30.732,29.444,30.1216,232382.44671457,0
+PIPR.US,D,20160628,000000,30.6118,30.9194,29.3978,29.8632,258673.21048745,0
+PIPR.US,D,20160629,000000,30.2804,30.5377,29.8632,30.4096,194367.91671435,0
+PIPR.US,D,20160630,000000,30.4441,31.3928,30.3385,31.3454,187094.55785355,0
+PIPR.US,D,20160701,000000,31.2005,32.5989,31.2005,31.807,140450.96276126,0
+PIPR.US,D,20160705,000000,31.3928,31.5082,30.6028,31.1186,179043.46774414,0
+PIPR.US,D,20160706,000000,30.9194,32.2933,30.5949,31.7162,240676.89471141,0
+PIPR.US,D,20160707,000000,31.9342,32.4767,31.6729,32.1817,136572.44643022,0
+PIPR.US,D,20160708,000000,32.665,33.2804,32.665,33.1304,192823.60812032,0
+PIPR.US,D,20160711,000000,33.5545,34.0861,33.2804,33.4134,105626.44906888,0
+PIPR.US,D,20160712,000000,33.8622,35.168,33.8622,34.7134,184447.02683646,0
+PIPR.US,D,20160713,000000,34.7222,35.0692,34.303,34.8544,274742.94298794,0
+PIPR.US,D,20160714,000000,35.3592,35.7172,34.1443,34.303,200011.79172052,0
+PIPR.US,D,20160715,000000,34.7439,34.8998,34.5111,34.7439,121971.98717514,0
+PIPR.US,D,20160718,000000,34.6167,35.1423,34.5476,34.6019,93622.821271001,0
+PIPR.US,D,20160719,000000,34.3958,34.9983,34.2044,34.3711,67697.09432927,0
+PIPR.US,D,20160720,000000,34.7775,34.7775,34.0941,34.7222,145982.28474449,0
+PIPR.US,D,20160721,000000,34.7597,35.2932,34.2538,34.4608,162378.52241063,0
+PIPR.US,D,20160722,000000,34.593,34.593,33.9983,34.2538,102350.24350925,0
+PIPR.US,D,20160725,000000,34.0467,34.5072,33.953,34.31,47454.788050414,0
+PIPR.US,D,20160726,000000,34.1709,34.4954,33.954,34.3868,57202.285433505,0
+PIPR.US,D,20160727,000000,34.4372,35.1591,34.2468,34.8711,75806.995928141,0
+PIPR.US,D,20160728,000000,36.232,38.2458,35.0535,35.8751,234357.70156761,0
+PIPR.US,D,20160729,000000,35.4441,35.4441,34.1897,34.3711,204834.33385658,0
+PIPR.US,D,20160801,000000,34.2863,35.0358,34.2311,34.4954,115809.96266696,0
+PIPR.US,D,20160802,000000,34.2675,34.6561,33.6048,33.8041,197718.14363142,0
+PIPR.US,D,20160803,000000,33.6897,35.2419,33.6897,34.9746,117322.83753387,0
+PIPR.US,D,20160804,000000,34.9519,35.2015,34.593,34.8277,47816.782907979,0
+PIPR.US,D,20160805,000000,35.2419,36.309,35.2419,36.0239,75961.122590186,0
+PIPR.US,D,20160808,000000,36.0239,36.1236,35.4756,35.8751,70788.753490931,0
+PIPR.US,D,20160809,000000,36.0753,36.4323,35.6354,36.3652,104640.84962476,0
+PIPR.US,D,20160810,000000,36.3652,36.6413,36.0416,36.59,117771.02164323,0
+PIPR.US,D,20160811,000000,36.6315,36.9303,36.0072,36.4589,108317.58170746,0
+PIPR.US,D,20160812,000000,36.1572,36.6413,35.8011,36.4136,50193.57827529,0
+PIPR.US,D,20160815,000000,36.4914,36.8376,36.2567,36.5062,102462.79653218,0
+PIPR.US,D,20160816,000000,36.4589,36.6581,36.2488,36.4136,54216.0813564,0
+PIPR.US,D,20160817,000000,36.4136,36.4362,35.6995,36.0416,44526.381471578,0
+PIPR.US,D,20160818,000000,36.1572,36.449,35.7913,36.24,95756.258750874,0
+PIPR.US,D,20160819,000000,36.1325,36.731,35.5654,35.808,202845.89711797,0
+PIPR.US,D,20160822,000000,35.5575,36.4392,35.0181,36.2073,91928.441979714,0
+PIPR.US,D,20160823,000000,36.3475,36.7133,35.7409,35.808,103804.30688669,0
+PIPR.US,D,20160824,000000,35.9993,36.381,35.8258,36.2073,92309.702670033,0
+PIPR.US,D,20160825,000000,36.0162,36.4323,35.8385,36.1157,66008.798985169,0
+PIPR.US,D,20160826,000000,36.1996,36.7912,35.7321,36.1896,135082.89336085,0
+PIPR.US,D,20160829,000000,36.2656,36.5713,36.1896,36.449,168232.29359471,0
+PIPR.US,D,20160830,000000,36.4224,36.9579,36.3603,36.9481,223891.28442537,0
+PIPR.US,D,20160831,000000,36.7824,37.0792,36.6068,36.8977,200582.6687648,0
+PIPR.US,D,20160901,000000,37.1049,37.529,36.6315,37.3643,103896.58008567,0
+PIPR.US,D,20160902,000000,37.3209,37.5339,36.9067,37.4609,114586.07529139,0
+PIPR.US,D,20160906,000000,37.3484,37.959,37.2952,37.4954,131554.203993,0
+PIPR.US,D,20160907,000000,37.4954,37.9046,37.2291,37.8791,123964.47987853,0
+PIPR.US,D,20160908,000000,37.803,38.2538,37.7755,38.0121,83194.935794281,0
+PIPR.US,D,20160909,000000,37.8464,38.6926,37.6877,37.8277,141461.91198533,0
+PIPR.US,D,20160912,000000,37.664,38.4609,37.5387,38.3347,132689.87413439,0
+PIPR.US,D,20160913,000000,37.9116,37.9195,37.0457,37.5614,93132.049531334,0
+PIPR.US,D,20160914,000000,37.4224,37.7616,37.313,37.52,96141.575405984,0
+PIPR.US,D,20160915,000000,37.6561,38.9244,37.6118,38.5368,173751.44768356,0
+PIPR.US,D,20160916,000000,38.2271,38.5782,37.7281,38.5181,225004.64676041,0
+PIPR.US,D,20160919,000000,38.5625,39.2735,38.4609,38.9342,163715.97680034,0
+PIPR.US,D,20160920,000000,39.0507,39.7665,38.1187,39.4738,340916.00854713,0
+PIPR.US,D,20160921,000000,39.7745,40.2715,39.4559,40.2715,106230.78782268,0
+PIPR.US,D,20160922,000000,40.4077,40.4886,40.024,40.4313,89857.871954095,0
+PIPR.US,D,20160923,000000,40.0989,40.3376,39.9165,40.1394,110608.18782298,0
+PIPR.US,D,20160926,000000,39.9402,40.0733,38.7282,38.7597,75947.940704617,0
+PIPR.US,D,20160927,000000,38.5091,39.1502,38.2035,38.8515,64609.4911324,0
+PIPR.US,D,20160928,000000,39.1177,39.3337,38.5368,38.9757,60395.343714932,0
+PIPR.US,D,20160929,000000,38.8515,39.7665,38.8515,39.1601,155278.55604461,0
+PIPR.US,D,20160930,000000,39.3091,40.2498,39.1502,40.1562,156854.29836579,0
+PIPR.US,D,20161003,000000,39.9165,40.6139,39.6719,40.5714,136988.18282126,0
+PIPR.US,D,20161004,000000,40.665,41.0556,40.3899,40.7134,134844.60542941,0
+PIPR.US,D,20161005,000000,40.9629,41.7952,40.9629,41.4845,101935.52110941,0
+PIPR.US,D,20161006,000000,41.3712,41.9186,41.162,41.6207,95764.370680455,0
+PIPR.US,D,20161007,000000,41.7026,42.2814,41.2104,42.0616,74252.547422131,0
+PIPR.US,D,20161010,000000,42.2016,42.6828,41.7026,41.7607,57441.587356153,0
+PIPR.US,D,20161011,000000,41.8623,42.2084,41.2873,41.6335,64738.268014502,0
+PIPR.US,D,20161012,000000,41.6858,42.2764,41.3465,42.0526,75583.917864656,0
+PIPR.US,D,20161013,000000,41.6147,41.6147,40.7883,41.0299,69572.978044937,0
+PIPR.US,D,20161014,000000,41.6207,42.3021,41.4925,41.9934,95528.110731401,0
+PIPR.US,D,20161017,000000,41.9846,42.3219,41.6522,41.9431,57426.377488188,0
+PIPR.US,D,20161018,000000,42.6078,42.817,42.0714,42.3997,91176.06051105,0
+PIPR.US,D,20161019,000000,42.6078,42.8564,42.3593,42.6917,66376.877789918,0
+PIPR.US,D,20161020,000000,42.3997,42.6523,42.1127,42.2764,47741.747559352,0
+PIPR.US,D,20161021,000000,41.7774,43.024,41.7774,42.8564,54746.398752776,0
+PIPR.US,D,20161024,000000,43.024,43.2745,42.5674,42.8564,61512.762014751,0
+PIPR.US,D,20161025,000000,42.8998,43.1907,42.4411,42.8998,43442.42488128,0
+PIPR.US,D,20161026,000000,42.8564,43.3584,42.7361,43.024,82600.736952453,0
+PIPR.US,D,20161027,000000,46.5586,47.9284,45.5201,45.602,261461.68628102,0
+PIPR.US,D,20161028,000000,45.5586,46.0586,44.8101,45.312,215320.01683156,0
+PIPR.US,D,20161031,000000,45.6434,47.2243,45.602,47.0152,292400.58570398,0
+PIPR.US,D,20161101,000000,47.5547,47.598,45.5201,45.5201,236333.97041184,0
+PIPR.US,D,20161102,000000,45.0616,46.1404,44.7726,44.9787,177888.53177001,0
+PIPR.US,D,20161103,000000,45.0192,45.602,44.7302,44.9038,90139.761507043,0
+PIPR.US,D,20161104,000000,44.9787,45.312,44.2726,44.6444,113136.06787874,0
+PIPR.US,D,20161107,000000,45.6434,46.9333,45.602,46.4343,131326.05597353,0
+PIPR.US,D,20161108,000000,45.8939,46.2282,45.6434,46.0191,101146.63595763,0
+PIPR.US,D,20161109,000000,46.7263,50.2589,45.9343,49.5083,212863.11615964,0
+PIPR.US,D,20161110,000000,50.5054,51.8397,49.8003,51.3801,192145.24800909,0
+PIPR.US,D,20161111,000000,51.462,54.748,51.462,54.7036,185177.10049878,0
+PIPR.US,D,20161114,000000,53.2924,55.8289,53.2519,54.8309,303169.1722231,0
+PIPR.US,D,20161115,000000,54.0843,54.9552,52.7519,54.748,133502.0810837,0
+PIPR.US,D,20161116,000000,54.7885,55.9107,54.105,55.7864,145682.14334998,0
+PIPR.US,D,20161117,000000,55.7864,56.5478,55.7036,56.3615,97848.122591643,0
+PIPR.US,D,20161118,000000,56.6583,57.823,55.9107,56.6997,165067.62706682,0
+PIPR.US,D,20161121,000000,57.1593,57.2815,56.3703,56.5774,138933.01793838,0
+PIPR.US,D,20161122,000000,56.6583,57.032,56.3703,56.6583,195747.95873436,0
+PIPR.US,D,20161123,000000,56.6583,57.7431,56.245,57.1593,193566.86366821,0
+PIPR.US,D,20161125,000000,57.3654,57.4098,56.4097,57.4098,35631.650685717,0
+PIPR.US,D,20161128,000000,57.5331,58.0735,56.827,56.9521,163104.54010815,0
+PIPR.US,D,20161129,000000,57.1148,58.2402,57.1148,58.1139,260746.82248666,0
+PIPR.US,D,20161130,000000,58.4059,60.6514,58.4059,60.6514,296964.56008463,0
+PIPR.US,D,20161201,000000,61.0656,61.899,60.1119,61.1908,259688.21567632,0
+PIPR.US,D,20161202,000000,61.1908,61.6267,60.2579,61.0164,117150.45903026,0
+PIPR.US,D,20161205,000000,61.6898,61.9404,60.7746,61.6898,177674.5796273,0
+PIPR.US,D,20161206,000000,62.1071,62.3545,61.0439,61.899,111048.26000277,0
+PIPR.US,D,20161207,000000,62.2304,63.1652,61.899,62.6445,118996.93700121,0
+PIPR.US,D,20161208,000000,62.8941,63.9345,62.3545,63.8516,112752.77920602,0
+PIPR.US,D,20161209,000000,63.6436,63.6436,61.4414,62.2718,236044.98292052,0
+PIPR.US,D,20161212,000000,61.6484,62.2521,60.609,60.9837,160147.74177579,0
+PIPR.US,D,20161213,000000,61.5222,62.4404,60.5656,61.4,234900.18685835,0
+PIPR.US,D,20161214,000000,61.0656,61.8121,60.9009,60.9837,109893.32402863,0
+PIPR.US,D,20161215,000000,61.474,62.1455,60.5863,61.6898,161859.35891742,0
+PIPR.US,D,20161216,000000,61.6484,62.5202,61.2323,61.4,662173.76974527,0
+PIPR.US,D,20161219,000000,61.4798,63.3516,60.9009,62.8941,164546.43559122,0
+PIPR.US,D,20161220,000000,63.5183,64.682,62.9385,64.3901,147201.10216407,0
+PIPR.US,D,20161221,000000,64.4336,64.5174,63.395,64.0203,80937.791388293,0
+PIPR.US,D,20161222,000000,63.5795,63.8093,61.9985,62.396,106511.66338444,0
+PIPR.US,D,20161223,000000,62.3112,62.8102,62.0647,62.396,84888.301094371,0
+PIPR.US,D,20161227,000000,63.1041,63.6553,62.4404,62.7728,68892.589951309,0
+PIPR.US,D,20161228,000000,62.8941,63.2284,61.4,61.899,59472.611725063,0
+PIPR.US,D,20161229,000000,61.8555,62.1071,60.5656,60.9837,86550.232667333,0
+PIPR.US,D,20161230,000000,61.0251,61.0656,59.9866,60.2786,148804.22224758,0
+PIPR.US,D,20170103,000000,61.4414,61.7707,59.8181,60.4867,187767.8480088,0
+PIPR.US,D,20170104,000000,60.9009,61.5666,60.7313,61.0656,154684.3572028,0
+PIPR.US,D,20170105,000000,60.6937,61.6681,60.3585,61.2727,168348.90258244,0
+PIPR.US,D,20170106,000000,61.5666,61.7323,60.6937,61.1908,97851.164565236,0
+PIPR.US,D,20170109,000000,60.5656,61.1514,58.4886,59.9866,190481.28845373,0
+PIPR.US,D,20170110,000000,59.9866,60.396,58.1554,58.6968,307526.29239944,0
+PIPR.US,D,20170111,000000,58.6968,60.0902,58.0735,59.901,205321.04963147,0
+PIPR.US,D,20170112,000000,59.5272,59.5272,57.2007,57.7815,227100.56656596,0
+PIPR.US,D,20170113,000000,58.1978,59.6317,57.4502,57.6139,174453.12959234,0
+PIPR.US,D,20170117,000000,57.3654,57.4936,56.2844,56.6583,175411.35127413,0
+PIPR.US,D,20170118,000000,56.6583,58.0735,56.245,57.9078,215096.93876809,0
+PIPR.US,D,20170119,000000,58.0735,58.1139,57.1593,57.4936,145611.16396615,0
+PIPR.US,D,20170120,000000,57.8654,58.3221,57.2411,57.5331,93360.197550807,0
+PIPR.US,D,20170123,000000,57.2007,57.9078,56.8664,57.326,88606.606816185,0
+PIPR.US,D,20170124,000000,57.6573,58.6968,57.1593,58.2816,89589.164286716,0
+PIPR.US,D,20170125,000000,59.112,59.5913,57.8654,58.5715,83261.859213326,0
+PIPR.US,D,20170126,000000,58.8635,59.5272,58.1978,58.7382,106058.40931908,0
+PIPR.US,D,20170127,000000,58.6543,58.6543,57.4098,58.4482,87783.245963686,0
+PIPR.US,D,20170130,000000,57.5755,58.8635,56.467,58.0341,116329.12616016,0
+PIPR.US,D,20170131,000000,57.6573,58.7382,57.4502,58.6129,178455.3528495,0
+PIPR.US,D,20170201,000000,58.9867,59.5509,57.9482,58.6968,187914.87673246,0
+PIPR.US,D,20170202,000000,60.2697,63.3102,60.2333,62.8536,359358.48045015,0
+PIPR.US,D,20170203,000000,63.5183,63.9345,62.2304,62.6445,399973.89787236,0
+PIPR.US,D,20170206,000000,62.5202,64.1436,62.3545,63.1849,177861.15400767,0
+PIPR.US,D,20170207,000000,63.5598,64.5983,63.0183,64.0992,179388.22475134,0
+PIPR.US,D,20170208,000000,63.8921,64.5174,62.6859,63.6022,155213.66060798,0
+PIPR.US,D,20170209,000000,63.5598,64.1436,63.1041,63.5598,84725.048511548,0
+PIPR.US,D,20170210,000000,63.6436,66.0972,63.6436,65.7639,232523.39149104,0
+PIPR.US,D,20170213,000000,65.8467,66.5725,65.7639,66.0972,147687.81793895,0
+PIPR.US,D,20170214,000000,65.972,67.1761,65.55,66.7195,112716.27552291,0
+PIPR.US,D,20170215,000000,66.7294,68.3172,66.5618,67.9019,118099.55479128,0
+PIPR.US,D,20170216,000000,67.3575,67.7323,65.4354,65.8142,233012.13524831,0
+PIPR.US,D,20170217,000000,65.2687,65.2687,63.0578,63.4749,271213.23962889,0
+PIPR.US,D,20170221,000000,62.6021,63.7669,62.3477,63.3486,365955.50718211,0
+PIPR.US,D,20170222,000000,61.7629,62.7244,61.1948,61.971,357011.09082757,0
+PIPR.US,D,20170223,000000,61.3467,61.7225,60.5932,60.8043,204829.2639006,0
+PIPR.US,D,20170224,000000,59.7619,61.2214,58.5922,60.3447,209869.81414416,0
+PIPR.US,D,20170227,000000,60.177,60.9276,59.9699,60.4276,164101.29345545,0
+PIPR.US,D,20170228,000000,60.1346,60.4532,58.8842,59.0529,266416.04727278,0
+PIPR.US,D,20170301,000000,60.3842,61.2214,59.9265,60.3447,183321.49660706,0
+PIPR.US,D,20170302,000000,60.4709,60.4709,58.2185,58.3418,170554.33343735,0
+PIPR.US,D,20170303,000000,58.0498,58.8428,57.6327,58.0912,172192.94321276,0
+PIPR.US,D,20170306,000000,58.4256,59.3013,57.8397,58.3418,339889.84945511,0
+PIPR.US,D,20170307,000000,58.2599,58.3832,57.3821,57.8821,108008.31439219,0
+PIPR.US,D,20170308,000000,58.3013,58.5084,57.0074,57.0902,98823.582123791,0
+PIPR.US,D,20170309,000000,57.2164,57.7165,56.6711,57.0074,141878.66236756,0
+PIPR.US,D,20170310,000000,57.2164,57.464,56.4207,57.2164,140360.71754467,0
+PIPR.US,D,20170313,000000,57.0902,57.3397,56.5903,56.5903,133976.62896421,0
+PIPR.US,D,20170314,000000,56.254,56.5637,55.462,56.3398,140123.44360442,0
+PIPR.US,D,20170315,000000,56.463,57.0902,56.2954,56.3398,118647.11003801,0
+PIPR.US,D,20170316,000000,56.6307,57.2983,56.3398,57.2568,98281.096833043,0
+PIPR.US,D,20170317,000000,57.2568,57.5892,56.3181,56.5903,253509.96730897,0
+PIPR.US,D,20170320,000000,56.3398,56.5903,56.0044,56.1277,211648.35470484,0
+PIPR.US,D,20170321,000000,56.5903,56.7777,52.7924,52.8762,194713.68771276,0
+PIPR.US,D,20170322,000000,52.6257,53.8368,51.9206,52.7924,188041.62563216,0
+PIPR.US,D,20170323,000000,52.75,53.2095,51.811,53.1661,163156.25365923,0
+PIPR.US,D,20170324,000000,53.3338,53.7953,52.4984,52.7085,159700.5716576,0
+PIPR.US,D,20170327,000000,51.748,53.0428,51.2687,52.8328,159885.11805559,0
+PIPR.US,D,20170328,000000,52.7924,53.4995,52.6257,52.8427,277955.26710213,0
+PIPR.US,D,20170329,000000,52.9177,53.2509,52.2341,52.5793,101268.31490134,0
+PIPR.US,D,20170330,000000,52.6671,53.8368,52.5418,53.6672,194165.11847482,0
+PIPR.US,D,20170331,000000,53.3338,53.7076,52.5161,53.2924,173530.39760247,0
+PIPR.US,D,20170403,000000,53.4995,53.4995,51.539,52.1661,172142.24365288,0
+PIPR.US,D,20170404,000000,51.7894,52.6257,51.3723,51.5814,194554.49109473,0
+PIPR.US,D,20170405,000000,52.0004,52.75,51.248,51.4157,139956.1350568,0
+PIPR.US,D,20170406,000000,51.4157,52.4147,51.2056,52.0794,126537.9895382,0
+PIPR.US,D,20170407,000000,51.7047,52.1237,51.248,51.539,126098.93134961,0
+PIPR.US,D,20170410,000000,51.539,52.0004,50.9147,51.539,135020.02590661,0
+PIPR.US,D,20170411,000000,51.3298,51.4975,50.7253,51.1217,129413.66857474,0
+PIPR.US,D,20170412,000000,50.8299,50.8299,49.4531,49.8712,120129.56516899,0
+PIPR.US,D,20170413,000000,49.6631,50.2036,48.6198,49.0369,110655.84540927,0
+PIPR.US,D,20170417,000000,49.1198,49.3269,48.1967,49.2035,149500.83420037,0
+PIPR.US,D,20170418,000000,48.8673,49.4935,48.4087,49.3702,79446.210336538,0
+PIPR.US,D,20170419,000000,49.7025,50.0369,48.7855,48.9522,122662.51518074,0
+PIPR.US,D,20170420,000000,49.4531,49.9343,48.4087,49.7864,84047.702391512,0
+PIPR.US,D,20170421,000000,49.4935,49.6631,48.2874,49.1621,99471.522499095,0
+PIPR.US,D,20170424,000000,50.3299,50.7056,49.4531,49.7864,103295.28330546,0
+PIPR.US,D,20170425,000000,50.2036,50.8713,50.2036,50.2865,91675.958171496,0
+PIPR.US,D,20170426,000000,50.2036,50.6217,50.0803,50.246,151525.77462209,0
+PIPR.US,D,20170427,000000,50.5369,51.7134,50.0803,51.4157,162273.06732607,0
+PIPR.US,D,20170428,000000,51.0803,53.3772,51.0803,52.246,163752.48048345,0
+PIPR.US,D,20170501,000000,52.2914,52.5418,51.0685,51.4975,173097.42336107,0
+PIPR.US,D,20170502,000000,51.4975,51.7047,50.5369,51.4551,131055.32032376,0
+PIPR.US,D,20170503,000000,51.1217,51.7047,50.5369,51.7047,88235.486037841,0
+PIPR.US,D,20170504,000000,52.0794,52.0794,51.3298,51.5814,56034.167573803,0
+PIPR.US,D,20170505,000000,51.748,52.0587,50.4935,50.7056,61326.187634382,0
+PIPR.US,D,20170508,000000,50.8299,51.2056,50.0803,50.8299,72491.244711798,0
+PIPR.US,D,20170509,000000,50.8713,51.2884,50.1632,50.5369,82734.583790544,0
+PIPR.US,D,20170510,000000,50.5369,50.9976,49.8278,50.8713,100723.80162821,0
+PIPR.US,D,20170511,000000,50.5813,51.4157,49.9925,50.453,70550.465559481,0
+PIPR.US,D,20170512,000000,50.1207,50.1207,49.3269,49.8278,119123.68590092,0
+PIPR.US,D,20170515,000000,50.2036,50.9147,50.1632,50.6217,67656.534681363,0
+PIPR.US,D,20170516,000000,50.9147,51.2884,50.246,50.7884,66033.134773913,0
+PIPR.US,D,20170517,000000,49.9925,50.0803,47.6177,47.9935,122003.42090226,0
+PIPR.US,D,20170518,000000,47.5744,48.4955,47.5744,47.9077,77308.716891874,0
+PIPR.US,D,20170519,000000,48.1188,48.6198,47.533,48.1967,79098.411355742,0
+PIPR.US,D,20170522,000000,48.8673,50.4136,48.7253,50.2036,179717.77189059,0
+PIPR.US,D,20170523,000000,50.0369,50.9976,49.5783,50.6217,112990.05314628,0
+PIPR.US,D,20170524,000000,50.3821,50.7558,49.2449,49.4975,105164.06908275,0
+PIPR.US,D,20170525,000000,49.9206,50.3821,49.7085,50.0882,76725.67195322,0
+PIPR.US,D,20170526,000000,50.0882,50.2125,49.4146,49.6701,82157.622799077,0
+PIPR.US,D,20170530,000000,49.5399,49.5399,48.9541,49.2894,83251.71930135,0
+PIPR.US,D,20170531,000000,49.6256,49.6256,48.3644,49.2075,92424.283675369,0
+PIPR.US,D,20170601,000000,49.5399,50.0439,48.7016,49.96,85220.890207203,0
+PIPR.US,D,20170602,000000,49.7085,51.0093,49.6256,50.3397,98596.448095515,0
+PIPR.US,D,20170605,000000,50.2539,50.8318,50.171,50.5044,62468.955714143,0
+PIPR.US,D,20170606,000000,50.1276,50.464,49.2894,50.3821,48113.882328892,0
+PIPR.US,D,20170607,000000,50.0359,51.0922,50.0359,50.673,38294.391570768,0
+PIPR.US,D,20170608,000000,50.673,52.3535,50.2943,51.4304,62469.969705341,0
+PIPR.US,D,20170609,000000,51.889,53.5685,51.177,52.6464,106044.21344232,0
+PIPR.US,D,20170612,000000,52.7282,54.0715,51.8062,52.7697,73489.012050294,0
+PIPR.US,D,20170613,000000,53.1908,53.5252,52.3535,53.3161,46999.506002666,0
+PIPR.US,D,20170614,000000,53.1494,53.2756,51.889,52.0172,136236.8153438,0
+PIPR.US,D,20170615,000000,51.5971,52.4363,51.4699,51.8486,74768.66894174,0
+PIPR.US,D,20170616,000000,51.177,51.9453,51.177,51.4699,138317.52528139,0
+PIPR.US,D,20170619,000000,52.0172,52.4363,51.6395,52.0991,68022.585503718,0
+PIPR.US,D,20170620,000000,51.9748,52.0172,50.9265,50.9699,44941.103871419,0
+PIPR.US,D,20170621,000000,51.1366,51.1366,49.601,49.8358,101374.7839771,0
+PIPR.US,D,20170622,000000,49.7499,49.7913,48.1158,48.3644,114504.95599557,0
+PIPR.US,D,20170623,000000,48.7431,48.7431,47.7795,48.031,161089.7395984,0
+PIPR.US,D,20170626,000000,48.1957,49.1217,47.4442,49.0783,83414.971884174,0
+PIPR.US,D,20170627,000000,49.2449,50.0882,48.6622,49.7499,113263.83076965,0
+PIPR.US,D,20170628,000000,50.0882,50.7992,50.0882,50.464,93689.744690047,0
+PIPR.US,D,20170629,000000,51.3032,51.3032,49.7085,50.464,76711.476076453,0
+PIPR.US,D,20170630,000000,50.5044,50.9037,49.6256,50.2943,80242.1934267,0
+PIPR.US,D,20170703,000000,50.5478,51.8062,50.464,51.681,56752.073341745,0
+PIPR.US,D,20170705,000000,51.5971,52.0991,50.464,52.0172,110571.68413987,0
+PIPR.US,D,20170706,000000,51.8486,52.0991,51.177,51.5971,57343.23020998,0
+PIPR.US,D,20170707,000000,52.0172,52.5625,51.5971,51.7658,55598.151358809,0
+PIPR.US,D,20170710,000000,51.7658,53.1494,51.4699,53.0655,81660.767112225,0
+PIPR.US,D,20170711,000000,53.0231,53.107,51.5527,52.2667,73087.471536023,0
+PIPR.US,D,20170712,000000,52.394,53.8199,52.394,53.6938,85633.58462465,0
+PIPR.US,D,20170713,000000,53.6938,53.9876,52.4767,53.9452,69147.101741921,0
+PIPR.US,D,20170714,000000,53.2332,53.9018,52.8969,53.6938,47820.838872769,0
+PIPR.US,D,20170717,000000,53.7361,54.2825,53.3575,54.1543,87263.068479287,0
+PIPR.US,D,20170718,000000,53.9018,54.2825,53.0655,54.0715,41330.281216558,0
+PIPR.US,D,20170719,000000,54.4058,55.037,54.1149,54.2825,61827.099286025,0
+PIPR.US,D,20170720,000000,54.4916,54.743,53.9452,54.3653,48280.176885309,0
+PIPR.US,D,20170721,000000,54.8703,55.036,54.1543,54.4492,134899.36095409,0
+PIPR.US,D,20170724,000000,54.4916,54.4916,53.4009,53.8199,44605.472784995,0
+PIPR.US,D,20170725,000000,54.4058,55.1209,54.0291,54.4916,103117.83484587,0
+PIPR.US,D,20170726,000000,54.5745,55.2441,53.7361,53.8614,119666.17119165,0
+PIPR.US,D,20170727,000000,54.3249,55.037,53.8199,54.0715,93080.335980253,0
+PIPR.US,D,20170728,000000,53.8614,54.534,52.8535,53.107,64233.300398069,0
+PIPR.US,D,20170731,000000,53.1494,53.7795,52.1424,52.3535,112894.7379737,0
+PIPR.US,D,20170801,000000,52.8969,53.9442,52.394,53.3575,69685.531067878,0
+PIPR.US,D,20170802,000000,53.6118,53.6118,52.2667,53.1494,50401.446470809,0
+PIPR.US,D,20170803,000000,52.9384,52.9384,52.1858,52.4363,86506.631045833,0
+PIPR.US,D,20170804,000000,52.9384,53.7795,52.603,53.5685,174473.4094163,0
+PIPR.US,D,20170807,000000,53.5252,53.9018,52.7085,53.107,78682.674964702,0
+PIPR.US,D,20170808,000000,52.9817,53.107,50.0439,50.0882,157369.40589419,0
+PIPR.US,D,20170809,000000,49.7085,49.8792,48.4531,48.6622,119759.45838185,0
+PIPR.US,D,20170810,000000,48.2401,48.6622,47.4018,47.9895,110011.96099876,0
+PIPR.US,D,20170811,000000,49.96,49.96,48.031,48.8693,80711.671351215,0
+PIPR.US,D,20170814,000000,49.4146,50.0439,49.3318,49.6701,65022.185549847,0
+PIPR.US,D,20170815,000000,49.8792,49.8899,48.3644,48.4531,66427.577349801,0
+PIPR.US,D,20170816,000000,48.7865,48.7865,47.319,47.4857,113480.82488594,0
+PIPR.US,D,20170817,000000,47.1484,47.1484,46.0586,46.1858,112161.62233779,0
+PIPR.US,D,20170818,000000,46.1413,46.6454,45.5566,46.0999,124427.87385587,0
+PIPR.US,D,20170821,000000,46.0191,46.3742,45.6405,46.0586,76271.40389667,0
+PIPR.US,D,20170822,000000,46.3524,47.2775,46.2686,46.8554,52456.806628464,0
+PIPR.US,D,20170823,000000,46.31,46.953,46.31,46.6887,53459.643922948,0
+PIPR.US,D,20170824,000000,47.0359,47.5852,46.6138,47.0281,63576.234101986,0
+PIPR.US,D,20170825,000000,47.0793,47.3248,46.8259,46.8259,34189.755202646,0
+PIPR.US,D,20170828,000000,46.8259,47.0793,46.6573,47.0359,54775.804497508,0
+PIPR.US,D,20170829,000000,46.5724,46.6336,46.0655,46.2766,65581.908690955,0
+PIPR.US,D,20170830,000000,46.2371,47.0359,46.2371,46.6996,56331.266994717,0
+PIPR.US,D,20170831,000000,46.9106,47.3742,46.6138,46.7834,57659.595463649,0
+PIPR.US,D,20170901,000000,46.7834,47.5428,46.7834,47.459,32966.881818271,0
+PIPR.US,D,20170905,000000,47.248,47.248,45.4757,45.4757,72349.285944126,0
+PIPR.US,D,20170906,000000,45.7736,45.9964,44.7173,45.2233,61995.421824836,0
+PIPR.US,D,20170907,000000,45.1799,45.2233,44.5062,44.7173,67724.472091607,0
+PIPR.US,D,20170908,000000,44.8002,45.4757,44.5891,45.2233,51666.907485488,0
+PIPR.US,D,20170911,000000,45.813,46.4471,45.7736,45.9816,50695.503918131,0
+PIPR.US,D,20170912,000000,46.1927,46.9106,46.026,46.5724,27227.691639525,0
+PIPR.US,D,20170913,000000,46.4886,46.7647,45.9816,46.6996,37060.364283218,0
+PIPR.US,D,20170914,000000,46.6573,46.6996,46.2766,46.6996,44641.976468109,0
+PIPR.US,D,20170915,000000,46.6996,46.9944,46.2766,46.4886,135716.63785939,0
+PIPR.US,D,20170918,000000,46.6996,47.3318,46.1079,46.9944,63063.15455597,0
+PIPR.US,D,20170919,000000,47.1217,47.1217,46.1493,46.2766,101901.04540868,0
+PIPR.US,D,20170920,000000,46.2371,46.7223,45.5576,46.4471,154587.01404782,0
+PIPR.US,D,20170921,000000,46.4886,47.3318,46.2371,47.1217,79287.013718506,0
+PIPR.US,D,20170922,000000,47.0359,48.2608,46.952,47.9648,63479.904938209,0
+PIPR.US,D,20170925,000000,47.7963,48.5537,47.5428,47.7529,50726.937645258,0
+PIPR.US,D,20170926,000000,48.1335,48.5537,47.8436,48.177,69748.398522132,0
+PIPR.US,D,20170927,000000,48.6415,49.7776,48.6415,49.4836,91405.222521722,0
+PIPR.US,D,20170928,000000,48.8092,49.6523,48.7658,49.5685,96344.373645516,0
+PIPR.US,D,20170929,000000,49.3998,50.3693,49.3998,50.0763,62629.166323373,0
+PIPR.US,D,20171002,000000,50.242,50.9176,50.0142,50.8753,90705.568595337,0
+PIPR.US,D,20171003,000000,51.1286,51.5083,50.4116,51.4649,97731.513603912,0
+PIPR.US,D,20171004,000000,51.3387,51.3821,49.9472,50.9176,65702.573643475,0
+PIPR.US,D,20171005,000000,51.0024,51.5507,50.5369,50.6652,87889.71503944,0
+PIPR.US,D,20171006,000000,50.6652,51.0221,50.4116,50.8753,75880.003294373,0
+PIPR.US,D,20171009,000000,50.7914,50.7914,49.9876,50.4116,50961.169611917,0
+PIPR.US,D,20171010,000000,50.6227,50.9176,50.453,50.6652,74758.529029763,0
+PIPR.US,D,20171011,000000,50.6652,51.4254,50.2835,51.0024,82743.709711323,0
+PIPR.US,D,20171012,000000,51.1286,51.2559,50.453,50.453,58734.426133167,0
+PIPR.US,D,20171013,000000,50.5369,51.106,50.3279,50.8753,68636.050178302,0
+PIPR.US,D,20171016,000000,51.2973,51.3387,50.596,50.961,40722.90048916,0
+PIPR.US,D,20171017,000000,51.2973,51.4649,50.5823,51.1286,84421.865143448,0
+PIPR.US,D,20171018,000000,51.2559,52.5645,51.2559,52.3949,109717.90355143,0
+PIPR.US,D,20171019,000000,52.3949,53.1553,52.0153,53.1109,160344.45606812,0
+PIPR.US,D,20171020,000000,53.5754,53.9551,53.1109,53.1553,91776.343300065,0
+PIPR.US,D,20171023,000000,52.9857,52.9857,52.3318,52.4777,85847.536767356,0
+PIPR.US,D,20171024,000000,52.6474,53.1968,52.3535,52.7727,104757.45861248,0
+PIPR.US,D,20171025,000000,52.8999,53.533,52.6898,52.7727,194080.95720542,0
+PIPR.US,D,20171026,000000,52.8999,55.3919,52.8999,55.0508,277242.43129018,0
+PIPR.US,D,20171027,000000,55.178,56.0222,54.0399,55.9364,167884.49461391,0
+PIPR.US,D,20171030,000000,57.8348,59.5212,57.4354,59.398,243092.22174424,0
+PIPR.US,D,20171031,000000,59.6494,62.2224,59.5656,61.6751,205535.00177416,0
+PIPR.US,D,20171101,000000,61.6751,62.0548,60.5764,61.1257,243436.97875144,0
+PIPR.US,D,20171102,000000,60.9148,61.9295,60.0253,61.1257,90929.66065002,0
+PIPR.US,D,20171103,000000,61.041,61.5271,60.325,60.537,157838.88381871,0
+PIPR.US,D,20171106,000000,60.1987,61.1701,60.1987,60.4512,193978.54409445,0
+PIPR.US,D,20171107,000000,60.325,60.7461,58.7225,58.9334,257768.73033914,0
+PIPR.US,D,20171108,000000,58.5548,59.398,58.3842,58.9748,91248.053886085,0
+PIPR.US,D,20171109,000000,58.9334,59.9876,58.5114,59.9452,96712.452450266,0
+PIPR.US,D,20171110,000000,59.9452,61.253,59.0616,60.8744,101101.00635373,0
+PIPR.US,D,20171113,000000,60.6199,61.0833,59.5212,60.2402,241198.08618701,0
+PIPR.US,D,20171114,000000,59.6494,60.7047,59.1435,60.5764,105903.26866585,0
+PIPR.US,D,20171115,000000,60.325,61.7599,59.9876,60.7875,115534.1570612,0
+PIPR.US,D,20171116,000000,61.2934,63.9759,61.253,63.4492,177960.52514505,0
+PIPR.US,D,20171117,000000,63.0222,63.7846,62.4571,62.9838,110518.95659759,0
+PIPR.US,D,20171120,000000,63.1515,64.4601,62.6869,64.2481,84751.412282688,0
+PIPR.US,D,20171121,000000,64.7106,65.3024,64.2481,64.9246,92465.857314473,0
+PIPR.US,D,20171122,000000,65.0499,65.2827,64.3753,64.7964,73997.021640322,0
+PIPR.US,D,20171124,000000,65.26,66.3576,64.7106,65.0094,97439.484138987,0
+PIPR.US,D,20171127,000000,65.0094,65.5123,64.3753,64.6702,151757.97860636,0
+PIPR.US,D,20171128,000000,64.7659,67.6899,64.2155,67.5617,137406.9611859,0
+PIPR.US,D,20171129,000000,67.5192,68.4502,66.6711,67.3063,103618.74649752,0
+PIPR.US,D,20171130,000000,67.6465,67.6899,66.1633,66.545,129115.55516263,0
+PIPR.US,D,20171201,000000,66.757,66.757,63.1978,64.9769,212295.28108896,0
+PIPR.US,D,20171204,000000,66.333,67.3498,65.1494,66.1633,120569.63734877,0
+PIPR.US,D,20171205,000000,65.5707,65.9947,64.6801,64.9769,102299.54394936,0
+PIPR.US,D,20171206,000000,64.7659,65.5273,64.6377,64.9769,62347.276770425,0
+PIPR.US,D,20171207,000000,64.6801,66.0351,64.6584,65.3171,79462.4341957,0
+PIPR.US,D,20171208,000000,65.8674,65.8803,64.2155,65.1051,59329.638966192,0
+PIPR.US,D,20171211,000000,65.2313,65.7609,65.2313,65.6544,97704.135841576,0
+PIPR.US,D,20171212,000000,65.9098,66.3754,65.4641,65.9098,88762.761460624,0
+PIPR.US,D,20171213,000000,65.6968,67.9414,65.549,67.2629,163965.41863497,0
+PIPR.US,D,20171214,000000,67.5617,67.9019,65.5707,66.1228,119015.18884276,0
+PIPR.US,D,20171215,000000,66.5864,67.6465,66.4799,67.0104,387905.37463783,0
+PIPR.US,D,20171218,000000,67.9019,69.9414,67.9019,68.7886,170179.15669422,0
+PIPR.US,D,20171219,000000,69.043,69.0864,67.9631,68.3674,103358.15075972,0
+PIPR.US,D,20171220,000000,68.6199,69.3408,67.7728,68.8319,115107.26676699,0
+PIPR.US,D,20171221,000000,69.0026,70.9928,68.2373,70.907,148021.42104298,0
+PIPR.US,D,20171222,000000,71.2895,72.2058,70.5637,72.1347,86743.904986086,0
+PIPR.US,D,20171226,000000,71.9652,72.8557,71.9652,72.6092,74130.868478413,0
+PIPR.US,D,20171227,000000,72.5184,74.0835,72.3073,73.5756,113787.05022764,0
+PIPR.US,D,20171228,000000,73.7877,73.9562,72.8557,73.1949,53848.002551651,0
+PIPR.US,D,20171229,000000,73.2788,73.7443,72.7926,73.0676,94264.677699119,0
+PIPR.US,D,20180102,000000,73.4069,73.4069,71.8409,72.688,84819.34969293,0
+PIPR.US,D,20180103,000000,72.7719,73.9986,72.4759,73.1949,106664.77605528,0
+PIPR.US,D,20180104,000000,73.7443,75.4405,72.7285,74.8882,134909.50086606,0
+PIPR.US,D,20180105,000000,75.2689,75.3113,74.043,74.8034,108283.10600674,0
+PIPR.US,D,20180108,000000,74.8457,74.975,74.3813,74.6338,69344.830025464,0
+PIPR.US,D,20180109,000000,74.9326,75.5451,74.2117,74.7629,124561.72069395,0
+PIPR.US,D,20180110,000000,74.975,76.6692,74.975,76.2018,116539.02233808,0
+PIPR.US,D,20180111,000000,76.3715,77.4297,75.7373,76.9642,117321.82354268,0
+PIPR.US,D,20180112,000000,77.2601,78.193,76.9228,77.8557,76714.518050046,0
+PIPR.US,D,20180116,000000,78.3617,79.2088,76.8379,77.4297,102803.4975746,0
+PIPR.US,D,20180117,000000,77.6841,78.4898,76.4988,77.9395,118671.44582676,0
+PIPR.US,D,20180118,000000,77.5145,78.9139,77.0076,77.3883,100574.74492214,0
+PIPR.US,D,20180119,000000,77.3883,79.2088,77.3883,79.125,135724.74978898,0
+PIPR.US,D,20180122,000000,78.9563,78.9563,77.7255,78.1506,71391.064262339,0
+PIPR.US,D,20180123,000000,77.8557,79.2927,77.8557,78.3617,145198.46954869,0
+PIPR.US,D,20180124,000000,79.0391,79.0391,76.5826,77.9799,122779.12416848,0
+PIPR.US,D,20180125,000000,78.4059,78.8064,77.6406,78.4463,77962.741214364,0
+PIPR.US,D,20180126,000000,78.6595,79.0826,77.1772,78.4059,48516.436834363,0
+PIPR.US,D,20180129,000000,78.3617,78.7443,77.7492,77.8962,70612.319022537,0
+PIPR.US,D,20180130,000000,77.0914,77.8113,77.0914,77.6012,114302.15775604,0
+PIPR.US,D,20180131,000000,77.8113,78.2779,76.6248,78.193,118068.12106415,0
+PIPR.US,D,20180201,000000,80.8172,84.4623,76.7531,84.4623,198681.4352692,0
+PIPR.US,D,20180202,000000,84.5481,84.5481,77.1348,78.1092,317364.03499912,0
+PIPR.US,D,20180205,000000,76.2462,78.3015,75.0154,76.2462,336141.12399737,0
+PIPR.US,D,20180206,000000,76.2462,77.6012,73.4622,76.4563,171717.38134106,0
+PIPR.US,D,20180207,000000,76.2867,77.4722,75.8635,76.1171,113695.79101985,0
+PIPR.US,D,20180208,000000,76.4988,76.7226,73.619,73.7019,115430.72995904,0
+PIPR.US,D,20180209,000000,74.0835,74.8882,70.9928,74.3379,168724.07932557,0
+PIPR.US,D,20180212,000000,74.6338,75.7373,73.6397,74.7207,74048.735191402,0
+PIPR.US,D,20180213,000000,74.4661,75.6524,74.0835,75.3971,86815.898361119,0
+PIPR.US,D,20180214,000000,77.2206,77.3045,77.2206,77.2206,73129.045175126,0
+PIPR.US,D,20180215,000000,77.8113,78.193,75.483,76.2462,73418.032666459,0
+PIPR.US,D,20180216,000000,75.8211,76.9642,75.483,75.7373,97285.357476943,0
+PIPR.US,D,20180220,000000,75.6092,77.3469,75.6092,76.0747,125786.62206073,0
+PIPR.US,D,20180221,000000,76.2462,78.2779,75.9918,76.0747,134475.51263347,0
+PIPR.US,D,20180222,000000,75.3971,76.2018,73.4918,73.7877,292210.96935001,0
+PIPR.US,D,20180223,000000,73.0835,74.2353,72.5736,73.3419,161096.83753679,0
+PIPR.US,D,20180226,000000,73.4671,76.4474,73.4671,75.2985,286326.77843,0
+PIPR.US,D,20180227,000000,75.1713,75.8074,73.6831,73.6831,136918.21742863,0
+PIPR.US,D,20180228,000000,73.767,73.767,70.9581,71.043,179997.63346114,0
+PIPR.US,D,20180301,000000,70.8724,72.7876,70.4494,72.3202,147825.72074183,0
+PIPR.US,D,20180302,000000,71.5539,73.0835,70.5746,72.9149,195836.17596856,0
+PIPR.US,D,20180305,000000,72.4454,74.8714,72.2285,74.0213,140535.12403067,0
+PIPR.US,D,20180306,000000,74.405,75.9336,73.8074,74.7886,245281.42873998,0
+PIPR.US,D,20180307,000000,73.9779,74.9593,73.2541,73.7226,118816.44656803,0
+PIPR.US,D,20180308,000000,73.8074,74.0213,72.4908,73.1712,141919.22201548,0
+PIPR.US,D,20180309,000000,73.5973,75.765,73.5125,75.5953,102976.8900694,0
+PIPR.US,D,20180312,000000,75.9336,76.3615,73.896,74.9593,263588.02582251,0
+PIPR.US,D,20180313,000000,75.0421,76.4681,74.5323,74.7462,114738.17397105,0
+PIPR.US,D,20180314,000000,74.8714,75.2561,74.1486,74.7886,74791.990739286,0
+PIPR.US,D,20180315,000000,75.0421,75.2985,73.2136,73.3843,146569.38564793,0
+PIPR.US,D,20180316,000000,73.6387,74.7462,73.2541,74.4484,215943.62141814,0
+PIPR.US,D,20180319,000000,74.405,74.5323,71.4691,72.5736,91546.167298196,0
+PIPR.US,D,20180320,000000,72.5736,73.5973,72.2175,72.831,67036.986059594,0
+PIPR.US,D,20180321,000000,72.7462,73.5125,72.1072,73.1712,224110.30652407,0
+PIPR.US,D,20180322,000000,72.2334,73.3843,71.4799,72.2334,252058.94590514,0
+PIPR.US,D,20180323,000000,72.0243,72.1279,67.9375,68.2363,149463.31652605,0
+PIPR.US,D,20180326,000000,69.47,71.5539,69.3428,71.3418,132689.87413439,0
+PIPR.US,D,20180327,000000,71.8102,72.5351,68.6189,69.0036,107677.75326175,0
+PIPR.US,D,20180328,000000,68.7886,69.3842,68.0232,68.5341,108476.77832549,0
+PIPR.US,D,20180329,000000,69.2579,70.7887,69.1299,70.6604,190040.20228275,0
+PIPR.US,D,20180402,000000,70.5746,71.2137,68.8743,69.5036,146282.426139,0
+PIPR.US,D,20180403,000000,69.9375,70.5351,69.1733,70.0224,110203.60533512,0
+PIPR.US,D,20180404,000000,68.7038,70.9581,68.7038,70.3211,129895.31439364,0
+PIPR.US,D,20180405,000000,71.0026,72.5736,69.8941,72.403,153044.73343618,0
+PIPR.US,D,20180406,000000,71.0884,71.5115,66.8329,67.1741,324337.25246541,0
+PIPR.US,D,20180409,000000,67.5125,68.4916,66.7038,67.6841,236658.4475951,0
+PIPR.US,D,20180410,000000,68.7886,69.0036,67.0282,68.4483,120683.20436291,0
+PIPR.US,D,20180411,000000,67.9375,69.2147,67.9375,68.8319,97685.884000018,0
+PIPR.US,D,20180412,000000,69.5529,70.2363,69.044,69.6397,69592.243877693,0
+PIPR.US,D,20180413,000000,70.2363,70.2363,68.5341,68.7452,90344.587728971,0
+PIPR.US,D,20180416,000000,69.5983,70.405,69.3003,70.1514,69083.220296468,0
+PIPR.US,D,20180417,000000,70.832,71.5115,70.405,71.2995,78121.937832397,0
+PIPR.US,D,20180418,000000,71.3418,71.8931,71.043,71.2137,88578.21506265,0
+PIPR.US,D,20180419,000000,71.4691,73.0016,71.2137,72.6169,129460.31216984,0
+PIPR.US,D,20180420,000000,72.5351,72.5351,70.7038,71.0884,82011.608066614,0
+PIPR.US,D,20180423,000000,71.8537,72.3202,70.618,70.9167,63237.561041968,0
+PIPR.US,D,20180424,000000,71.1288,71.3832,69.8941,70.3211,47032.967712189,0
+PIPR.US,D,20180425,000000,70.3626,70.9581,69.5134,70.1514,87908.980872195,0
+PIPR.US,D,20180426,000000,70.4494,72.1486,70.1722,71.8102,106703.30772079,0
+PIPR.US,D,20180427,000000,67.5549,69.2147,64.1525,64.1968,208899.424568,0
+PIPR.US,D,20180430,000000,61.9404,61.9404,59.0913,59.602,475691.6625751,0
+PIPR.US,D,20180501,000000,58.8762,59.6839,57.6425,59.3881,245107.02225398,0
+PIPR.US,D,20180502,000000,59.0913,60.1119,58.2826,60.0271,222850.92945658,0
+PIPR.US,D,20180503,000000,59.602,60.324,59.3446,60.1957,192979.76276476,0
+PIPR.US,D,20180504,000000,59.6839,61.472,59.6839,61.3901,135714.609877,0
+PIPR.US,D,20180507,000000,61.3013,62.2392,61.0459,62.111,124642.83998977,0
+PIPR.US,D,20180508,000000,62.0686,63.0893,62.0686,62.6218,92709.21520191,0
+PIPR.US,D,20180509,000000,62.7905,64.0153,62.7067,63.3013,228907.49888019,0
+PIPR.US,D,20180510,000000,63.4305,64.5361,63.4305,64.2372,73716.146078571,0
+PIPR.US,D,20180511,000000,63.7264,64.9187,63.5992,64.2372,128364.18768517,0
+PIPR.US,D,20180514,000000,64.3655,64.7056,63.897,64.4917,79661.176470442,0
+PIPR.US,D,20180515,000000,64.1968,65.5123,63.9818,65.3853,154493.72685763,0
+PIPR.US,D,20180516,000000,65.5123,65.5123,64.4503,64.748,157088.53033243,0
+PIPR.US,D,20180517,000000,64.748,66.0233,64.748,65.7264,70363.891179112,0
+PIPR.US,D,20180518,000000,65.683,65.8547,65.2146,65.5557,157067.23651729,0
+PIPR.US,D,20180521,000000,65.896,66.1929,65.6001,65.7264,58965.616126233,0
+PIPR.US,D,20180522,000000,65.7264,66.3634,65.6001,65.6001,69627.733569612,0
+PIPR.US,D,20180523,000000,65.1307,65.6001,64.8753,65.3438,78787.11605806,0
+PIPR.US,D,20180524,000000,65.1929,65.1929,63.6129,64.2964,93198.972950379,0
+PIPR.US,D,20180525,000000,64.0795,64.5943,63.4423,63.7402,142026.70508242,0
+PIPR.US,D,20180529,000000,62.9709,64.3388,62.9502,63.6129,191283.35549108,0
+PIPR.US,D,20180530,000000,64.3388,65.0666,64.039,64.8092,129621.53677027,0
+PIPR.US,D,20180531,000000,64.5943,64.9364,63.8694,63.9552,64275.888028371,0
+PIPR.US,D,20180601,000000,64.6801,65.0213,63.7826,63.9966,78221.308969767,0
+PIPR.US,D,20180604,000000,64.4246,65.3241,63.9099,64.9364,167995.01965446,0
+PIPR.US,D,20180605,000000,64.5943,66.5608,64.5539,66.3901,89439.093589462,0
+PIPR.US,D,20180606,000000,66.5608,66.9897,66.2638,66.8605,71000.67765124,0
+PIPR.US,D,20180607,000000,67.2432,68.5282,66.754,68.2303,105944.84230495,0
+PIPR.US,D,20180608,000000,67.97,68.9996,67.9306,68.1445,106900.02201313,0
+PIPR.US,D,20180611,000000,68.2303,69.469,67.97,68.9996,155209.60464318,0
+PIPR.US,D,20180612,000000,69.256,69.3408,68.3566,68.4849,73306.493634716,0
+PIPR.US,D,20180613,000000,68.4425,69.041,68.3566,68.5282,83842.876169584,0
+PIPR.US,D,20180614,000000,68.9996,69.3822,68.4207,69.256,148287.08673676,0
+PIPR.US,D,20180615,000000,68.7856,69.5124,68.399,68.4849,186121.12630381,0
+PIPR.US,D,20180618,000000,68.3566,69.256,67.97,69.1703,108777.9337112,0
+PIPR.US,D,20180619,000000,68.399,69.1703,68.1021,68.7856,121999.36493747,0
+PIPR.US,D,20180620,000000,69.0854,69.9839,68.827,69.469,66691.215061192,0
+PIPR.US,D,20180621,000000,69.3822,69.9839,67.8882,68.0578,90293.888169088,0
+PIPR.US,D,20180622,000000,68.6555,69.2984,67.7156,68.3566,142115.93630782,0
+PIPR.US,D,20180625,000000,68.0135,68.0135,65.7047,66.3467,122478.98277397,0
+PIPR.US,D,20180626,000000,66.5194,67.0301,65.7481,66.476,82955.633871633,0
+PIPR.US,D,20180627,000000,66.7777,66.7777,64.8092,64.8506,71442.77781342,0
+PIPR.US,D,20180628,000000,64.9364,66.2194,64.5943,65.4502,98877.323657267,0
+PIPR.US,D,20180629,000000,65.7925,66.3467,65.6643,65.7047,76776.371513103,0
+PIPR.US,D,20180702,000000,65.3241,66.5194,65.3241,66.2194,62473.011678933,0
+PIPR.US,D,20180703,000000,66.1544,66.7314,65.1929,65.3241,43446.480846071,0
+PIPR.US,D,20180705,000000,65.8773,66.1771,65.109,65.2797,58337.955574883,0
+PIPR.US,D,20180706,000000,65.2797,66.2194,65.2353,65.9641,42857.351960231,0
+PIPR.US,D,20180709,000000,66.3901,67.8448,66.3901,67.7156,43281.200280852,0
+PIPR.US,D,20180710,000000,67.97,68.0135,66.7777,66.7777,54143.073990169,0
+PIPR.US,D,20180711,000000,66.476,66.9029,65.7481,66.1771,63111.826133458,0
+PIPR.US,D,20180712,000000,66.2638,66.2638,64.6377,65.109,83480.881312021,0
+PIPR.US,D,20180713,000000,64.7234,65.3645,64.468,64.8506,96385.947284619,0
+PIPR.US,D,20180716,000000,64.6377,65.2353,64.4246,64.7234,81500.556502994,0
+PIPR.US,D,20180717,000000,64.4246,65.0666,64.4246,64.5943,68798.288769927,0
+PIPR.US,D,20180718,000000,64.5943,66.1347,64.5539,65.7481,151473.04707981,0
+PIPR.US,D,20180719,000000,65.535,65.5567,64.7234,65.2353,50361.900814102,0
+PIPR.US,D,20180720,000000,65.109,65.535,64.7668,65.2353,50679.280058968,0
+PIPR.US,D,20180723,000000,65.0666,66.476,65.0213,65.7925,55182.414967769,0
+PIPR.US,D,20180724,000000,66.1771,66.7314,65.7481,65.9641,102100.80167462,0
+PIPR.US,D,20180725,000000,65.8349,66.3901,64.894,65.4502,50316.271210207,0
+PIPR.US,D,20180726,000000,65.3645,66.3073,64.2116,65.0213,111385.91907158,0
+PIPR.US,D,20180727,000000,63.399,66.6051,62.0735,65.9641,149514.01608594,0
+PIPR.US,D,20180730,000000,65.7047,66.7314,65.1514,65.9207,193202.84082825,0
+PIPR.US,D,20180731,000000,66.2638,66.9029,65.5784,66.1347,155914.32852556,0
+PIPR.US,D,20180801,000000,66.0913,66.7777,65.4502,66.2194,69147.101741921,0
+PIPR.US,D,20180802,000000,65.6643,66.7777,65.6643,66.2638,86961.913093582,0
+PIPR.US,D,20180803,000000,66.1347,66.3467,64.3822,64.9364,89181.539825256,0
+PIPR.US,D,20180806,000000,64.9364,66.0913,64.5104,65.6643,44552.745242716,0
+PIPR.US,D,20180807,000000,65.8773,67.5015,65.6643,65.7481,58725.300212388,0
+PIPR.US,D,20180808,000000,65.8349,65.9641,64.8506,65.7047,52516.632109126,0
+PIPR.US,D,20180809,000000,65.7925,65.9207,65.109,65.3645,59155.232480196,0
+PIPR.US,D,20180810,000000,64.9364,65.8773,64.1239,65.7481,58704.006397238,0
+PIPR.US,D,20180813,000000,65.7925,66.2194,65.0666,65.109,55615.389209169,0
+PIPR.US,D,20180814,000000,65.3645,66.9897,65.3438,66.1347,56742.947420966,0
+PIPR.US,D,20180815,000000,65.7925,66.3901,64.8506,65.0213,60456.183186791,0
+PIPR.US,D,20180816,000000,65.3645,66.0045,65.2353,65.9641,44140.050825269,0
+PIPR.US,D,20180817,000000,65.6219,66.9454,65.5784,66.476,79518.203711572,0
+PIPR.US,D,20180820,000000,66.6051,67.5459,66.6051,67.0301,78670.507070329,0
+PIPR.US,D,20180821,000000,67.0735,68.9118,66.9454,68.3152,128435.16706901,0
+PIPR.US,D,20180822,000000,68.3152,68.9996,66.5608,66.9375,81813.879783071,0
+PIPR.US,D,20180823,000000,66.9285,67.3605,66.6297,67.0578,49960.360299828,0
+PIPR.US,D,20180824,000000,67.3605,67.5302,66.9285,67.0144,36073.750847896,0
+PIPR.US,D,20180827,000000,67.1871,68.1752,66.973,67.1446,45550.512581213,0
+PIPR.US,D,20180828,000000,67.2304,67.6159,66.9285,67.3161,40809.089740961,0
+PIPR.US,D,20180829,000000,67.3605,67.5755,66.8438,67.1022,44344.877047196,0
+PIPR.US,D,20180830,000000,67.0578,67.9601,66.6504,66.8872,52017.748439878,0
+PIPR.US,D,20180831,000000,66.8872,66.8872,65.8556,66.1554,60539.330464999,0
+PIPR.US,D,20180904,000000,66.1554,66.3704,64.4365,64.8684,87206.284972218,0
+PIPR.US,D,20180905,000000,64.825,65.3823,64.3497,65.2974,60412.581565292,0
+PIPR.US,D,20180906,000000,65.253,65.3823,64.394,64.5686,51082.848555636,0
+PIPR.US,D,20180907,000000,64.394,64.4798,63.6229,63.7935,58411.976932311,0
+PIPR.US,D,20180910,000000,64.18,64.3083,63.6229,63.9226,42873.575819394,0
+PIPR.US,D,20180911,000000,62.9365,65.0824,62.9365,64.6524,46840.309384634,0
+PIPR.US,D,20180912,000000,64.4365,64.5242,62.7638,62.8032,84642.915224538,0
+PIPR.US,D,20180913,000000,63.1485,64.9109,63.1485,64.61,60060.726619705,0
+PIPR.US,D,20180914,000000,64.61,66.5006,64.5242,66.1554,64649.036789108,0
+PIPR.US,D,20180917,000000,66.0272,67.0558,64.9542,65.5105,53939.261759441,0
+PIPR.US,D,20180918,000000,65.683,65.898,65.1258,65.5991,55149.967249445,0
+PIPR.US,D,20180919,000000,65.5105,66.8438,65.5105,66.1554,73244.640171659,0
+PIPR.US,D,20180920,000000,66.5006,68.0903,66.5006,68.0469,117764.93769605,0
+PIPR.US,D,20180921,000000,68.3034,68.6042,67.3161,67.9601,221356.30643123,0
+PIPR.US,D,20180924,000000,67.8763,68.0903,66.0706,66.1554,56793.646980849,0
+PIPR.US,D,20180925,000000,66.4572,66.4572,65.5105,65.8556,68226.397734448,0
+PIPR.US,D,20180926,000000,66.0706,66.0706,64.8684,64.9542,80229.01154113,0
+PIPR.US,D,20180927,000000,65.1682,65.2086,64.2649,64.3083,82444.582308014,0
+PIPR.US,D,20180928,000000,64.18,65.683,63.6229,65.5991,150044.33348231,0
+PIPR.US,D,20181001,000000,65.9237,67.111,64.7905,65.0213,58035.78619798,0
+PIPR.US,D,20181002,000000,64.825,65.4334,64.1712,64.4798,48871.333753544,0
+PIPR.US,D,20181003,000000,64.9109,65.83,64.7649,65.399,36174.135976464,0
+PIPR.US,D,20181004,000000,65.5804,66.3191,65.2974,65.7698,50796.903037896,0
+PIPR.US,D,20181005,000000,66.044,66.0528,64.9443,65.2008,52558.205748229,0
+PIPR.US,D,20181008,000000,64.8329,65.1446,64.2323,64.7905,42565.322495306,0
+PIPR.US,D,20181009,000000,64.7905,65.0567,64.249,64.4463,100291.841378,0
+PIPR.US,D,20181010,000000,64.756,64.9789,61.7994,61.8418,111127.35131618,0
+PIPR.US,D,20181011,000000,61.3013,62.2402,59.747,59.7816,87239.746681741,0
+PIPR.US,D,20181012,000000,60.829,61.0114,58.7076,59.8596,102295.48798457,0
+PIPR.US,D,20181015,000000,59.9966,61.1988,59.0152,60.5527,74105.518698471,0
+PIPR.US,D,20181016,000000,61.2086,62.8032,60.8575,62.6485,91796.623124018,0
+PIPR.US,D,20181017,000000,62.7382,63.3457,61.7914,63.2185,72666.665188994,0
+PIPR.US,D,20181018,000000,63.0725,63.4669,61.6978,62.0489,72743.728520016,0
+PIPR.US,D,20181019,000000,61.7914,62.9098,61.6464,62.1771,68380.524396492,0
+PIPR.US,D,20181022,000000,62.3762,63.3221,61.4808,61.6978,86445.791573974,0
+PIPR.US,D,20181023,000000,60.6061,61.2668,59.2648,60.1682,110286.75261332,0
+PIPR.US,D,20181024,000000,59.9699,60.1494,57.539,57.5548,88457.550110129,0
+PIPR.US,D,20181025,000000,57.9512,59.6257,56.8081,58.9137,86308.902762291,0
+PIPR.US,D,20181026,000000,58.9995,63.0893,57.7332,58.9995,94125.760905039,0
+PIPR.US,D,20181029,000000,60.1326,60.683,59.2944,60.04,113383.48173097,0
+PIPR.US,D,20181030,000000,60.2106,60.5311,59.2233,60.175,102508.42613608,0
+PIPR.US,D,20181031,000000,60.6928,61.4483,59.4986,59.61,117323.85152507,0
+PIPR.US,D,20181101,000000,59.9876,60.9216,59.5587,60.0223,70897.25054908,0
+PIPR.US,D,20181102,000000,60.3644,61.114,59.6504,60.4433,75211.783095117,0
+PIPR.US,D,20181105,000000,60.4956,60.7846,59.7382,60.4157,95725.839014944,0
+PIPR.US,D,20181106,000000,60.2639,62.3674,59.9966,62.2481,99192.674919739,0
+PIPR.US,D,20181107,000000,62.3052,63.8792,61.7145,63.5006,49828.541444133,0
+PIPR.US,D,20181108,000000,63.1159,65.3063,63.1159,64.249,61622.273064099,0
+PIPR.US,D,20181109,000000,62.6652,63.1909,61.8782,62.394,65281.767296447,0
+PIPR.US,D,20181112,000000,62.2294,62.7294,60.7786,61.1731,65740.091317789,0
+PIPR.US,D,20181113,000000,61.466,62.0104,60.1287,60.683,44138.022842874,0
+PIPR.US,D,20181114,000000,60.9493,61.4808,59.3082,59.61,76467.104197818,0
+PIPR.US,D,20181115,000000,58.7519,60.7786,58.7519,60.5962,72989.11438985,0
+PIPR.US,D,20181116,000000,60.3319,61.8872,59.9857,61.4571,87428.349044505,0
+PIPR.US,D,20181119,000000,61.2668,61.7313,59.9137,60.2549,69842.699703516,0
+PIPR.US,D,20181120,000000,59.0429,60.25,58.7422,59.0429,65358.83062747,0
+PIPR.US,D,20181121,000000,59.5843,60.819,57.8477,60.322,50760.399354782,0
+PIPR.US,D,20181123,000000,59.7895,61.0953,59.7895,60.398,23338.021405306,0
+PIPR.US,D,20181126,000000,60.4779,62.1258,60.4512,60.9413,72138.375775013,0
+PIPR.US,D,20181127,000000,60.7164,61.2264,60.465,60.818,32282.437759851,0
+PIPR.US,D,20181128,000000,61.1741,62.47,60.1366,62.3042,52486.212373196,0
+PIPR.US,D,20181129,000000,61.8743,62.3042,60.9493,60.9493,42011.683301385,0
+PIPR.US,D,20181130,000000,60.7323,61.8211,60.3576,61.6504,81134.505680639,0
+PIPR.US,D,20181203,000000,62.4631,62.4631,60.6653,60.752,70438.926527738,0
+PIPR.US,D,20181204,000000,60.4936,60.5193,56.9078,57.1405,78974.704429627,0
+PIPR.US,D,20181206,000000,56.2343,56.9236,55.3969,56.6218,97164.692524421,0
+PIPR.US,D,20181207,000000,56.606,57.9679,55.7273,56.3101,74484.751406395,0
+PIPR.US,D,20181210,000000,55.9729,56.4916,55.179,56.2165,128811.35780334,0
+PIPR.US,D,20181211,000000,57.3132,58.1247,56.8121,57.8654,80354.74644964,0
+PIPR.US,D,20181212,000000,58.971,60.172,57.9956,59.2993,79388.412838272,0
+PIPR.US,D,20181213,000000,59.4127,59.8763,58.0311,58.9611,72117.081959863,0
+PIPR.US,D,20181214,000000,58.4354,59.0596,57.3724,57.5627,64616.589070784,0
+PIPR.US,D,20181217,000000,57.1405,57.4345,55.6721,55.8457,201032.88085657,0
+PIPR.US,D,20181218,000000,56.4581,57.2608,55.8092,55.9216,105355.7134191,0
+PIPR.US,D,20181219,000000,56.035,56.6386,53.9432,54.1672,82296.539593156,0
+PIPR.US,D,20181220,000000,53.529,54.6445,53.0942,53.7716,175744.95437816,0
+PIPR.US,D,20181221,000000,53.8072,54.8427,53.1592,53.4778,411737.20975639,0
+PIPR.US,D,20181224,000000,52.9935,55.4383,52.9935,53.8673,63298.400513827,0
+PIPR.US,D,20181226,000000,54.2825,56.6987,53.8249,56.4818,134948.03253157,0
+PIPR.US,D,20181227,000000,55.0745,57.0893,55.0745,57.036,88293.283536108,0
+PIPR.US,D,20181228,000000,57.3132,57.7678,56.0449,56.8802,152206.16271571,0
+PIPR.US,D,20181231,000000,57.0262,57.5804,55.9551,56.8723,129975.41969825,0
+PIPR.US,D,20190102,000000,55.9127,57.8575,55.8546,57.7284,52328.02974636,0
+PIPR.US,D,20190103,000000,56.5804,57.6405,56.4818,56.5804,106167.92036844,0
+PIPR.US,D,20190104,000000,57.4867,59.3683,57.2184,59.0322,94858.876540946,0
+PIPR.US,D,20190107,000000,58.8318,59.9641,58.1159,59.3082,39811.322402466,0
+PIPR.US,D,20190108,000000,59.9996,59.9996,58.7481,59.2313,76544.167528839,0
+PIPR.US,D,20190109,000000,59.6189,60.2886,58.7648,60.1031,86525.896878589,0
+PIPR.US,D,20190110,000000,59.533,60.8989,59.5025,60.6997,91990.29544277,0
+PIPR.US,D,20190111,000000,60.4039,61.1297,60.3773,60.5281,101475.16910567,0
+PIPR.US,D,20190114,000000,59.9916,61.616,59.5133,59.6959,52497.36627637,0
+PIPR.US,D,20190115,000000,59.6869,59.7323,58.678,59.7323,75644.757336516,0
+PIPR.US,D,20190116,000000,60.1643,60.7925,60.1031,60.7836,92552.046566274,0
+PIPR.US,D,20190117,000000,60.5942,61.5972,60.3723,61.2934,88403.808576654,0
+PIPR.US,D,20190118,000000,62.1169,63.1268,61.26,62.1169,67628.142927829,0
+PIPR.US,D,20190122,000000,61.5873,61.616,60.0083,60.465,55094.197733573,0
+PIPR.US,D,20190123,000000,60.7776,61.1396,59.3082,59.8259,114320.4095976,0
+PIPR.US,D,20190124,000000,59.4295,60.3457,59.4216,59.6622,29272.911885201,0
+PIPR.US,D,20190125,000000,60.1977,61.5972,58.678,59.7056,34509.162429909,0
+PIPR.US,D,20190128,000000,58.5133,59.4473,58.1247,59.2224,37461.904797491,0
+PIPR.US,D,20190129,000000,59.3171,59.3171,58.2037,58.5222,28104.794025499,0
+PIPR.US,D,20190130,000000,58.7993,59.9482,58.2954,59.1968,53305.517260904,0
+PIPR.US,D,20190131,000000,58.7293,59.6267,58.5449,59.6267,61021.990275084,0
+PIPR.US,D,20190201,000000,61.7096,61.7096,58.7963,60.7323,60794.856246809,0
+PIPR.US,D,20190204,000000,61.0183,62.5439,59.2056,62.4187,131698.19074308,0
+PIPR.US,D,20190205,000000,62.7136,63.679,62.6248,63.1268,36677.075610503,0
+PIPR.US,D,20190206,000000,63.3418,63.3418,62.2885,63.0922,57376.691919502,0
+PIPR.US,D,20190207,000000,63.0922,63.0922,62.0035,62.4266,39289.116935671,0
+PIPR.US,D,20190208,000000,62.2195,63.8211,61.8655,62.6011,59200.86208409,0
+PIPR.US,D,20190211,000000,62.6011,63.5745,62.6011,63.4809,46487.440447848,0
+PIPR.US,D,20190212,000000,63.9216,64.6277,63.4719,64.5626,38459.672135987,0
+PIPR.US,D,20190213,000000,64.4897,64.7422,63.9216,63.9385,45266.595045868,0
+PIPR.US,D,20190214,000000,63.6446,63.8516,62.9019,63.3072,65742.119300185,0
+PIPR.US,D,20190215,000000,63.7392,64.7066,63.3586,64.2659,61913.288537827,0
+PIPR.US,D,20190219,000000,63.8782,64.967,63.5666,64.0834,110959.02877737,0
+PIPR.US,D,20190220,000000,63.9216,64.2244,63.1376,63.7303,107515.51467011,0
+PIPR.US,D,20190221,000000,62.9631,62.9631,61.5548,62.1751,143274.92824674,0
+PIPR.US,D,20190222,000000,62.1751,62.7748,61.8595,62.7224,81010.798754525,0
+PIPR.US,D,20190225,000000,63.3822,63.9109,61.039,61.2934,122479.99676517,0
+PIPR.US,D,20190226,000000,61.2678,62.8269,60.0537,60.1229,67467.9323186,0
+PIPR.US,D,20190227,000000,59.9562,60.5814,59.6968,60.5716,85679.214228545,0
+PIPR.US,D,20190228,000000,60.609,61.9137,59.9394,61.6218,93228.378695112,0
+PIPR.US,D,20190301,000000,62.1071,63.4098,61.463,63.2244,118096.51281768,0
+PIPR.US,D,20190304,000000,63.1879,64.7393,63.0114,63.1109,96276.436235273,0
+PIPR.US,D,20190305,000000,63.1544,63.1544,61.9464,62.0262,43877.427105076,0
+PIPR.US,D,20190306,000000,62.0262,62.043,60.327,60.8467,62891.790043567,0
+PIPR.US,D,20190307,000000,60.7401,60.7401,59.746,60.2579,48507.310913583,0
+PIPR.US,D,20190308,000000,59.8152,60.2204,59.2165,60.2204,57710.295023532,0
+PIPR.US,D,20190311,000000,61.8595,62.1228,59.9522,61.8595,96597.871444931,0
+PIPR.US,D,20190312,000000,61.8872,62.9867,61.2717,62.5903,115140.72847651,0
+PIPR.US,D,20190313,000000,62.9779,63.6297,62.6001,63.4197,100870.83035186,0
+PIPR.US,D,20190314,000000,63.5478,64.254,62.7855,64.0173,118314.52092517,0
+PIPR.US,D,20190315,000000,64.0696,64.5272,63.4877,63.9739,221259.97726746,0
+PIPR.US,D,20190318,000000,64.2993,65.7787,64.1495,65.613,135508.76966388,0
+PIPR.US,D,20190319,000000,66.0518,66.0617,64.0696,64.324,60434.88937164,0
+PIPR.US,D,20190320,000000,64.5192,65.3299,63.7786,63.9739,82242.79805968,0
+PIPR.US,D,20190321,000000,63.7964,65.8833,63.7402,64.9937,93771.877977056,0
+PIPR.US,D,20190322,000000,64.3773,64.3773,61.4966,62.1307,90572.735748444,0
+PIPR.US,D,20190325,000000,62.1751,62.8812,61.896,62.5814,70347.667319949,0
+PIPR.US,D,20190326,000000,63.0381,64.0341,62.9779,63.823,62278.325368983,0
+PIPR.US,D,20190327,000000,64.0242,64.9591,63.1978,64.3418,66140.617840864,0
+PIPR.US,D,20190328,000000,64.184,65.038,63.7619,64.749,50226.025993615,0
+PIPR.US,D,20190329,000000,65.2234,65.3388,64.0696,64.1495,86104.076540363,0
+PIPR.US,D,20190401,000000,65.0203,65.613,64.7393,65.549,74902.515779831,0
+PIPR.US,D,20190402,000000,65.613,65.613,64.5803,64.8713,53049.991479093,0
+PIPR.US,D,20190403,000000,65.4779,65.4868,63.7008,64.4049,75655.911239691,0
+PIPR.US,D,20190404,000000,64.4917,65.6209,64.4917,65.2323,129192.61849366,0
+PIPR.US,D,20190405,000000,65.4956,65.832,65.1012,65.5667,133015.36530884,0
+PIPR.US,D,20190408,000000,65.2866,65.5667,64.3595,65.5311,77760.95696603,0
+PIPR.US,D,20190409,000000,64.8713,65.549,64.5104,64.6425,64060.921894467,0
+PIPR.US,D,20190410,000000,64.6959,65.1623,64.184,64.9167,60499.784808291,0
+PIPR.US,D,20190411,000000,65.0834,65.6643,64.969,65.5587,73512.333847841,0
+PIPR.US,D,20190412,000000,66.1574,66.6061,65.1712,66.0065,193683.47265593,0
+PIPR.US,D,20190415,000000,66.0617,66.4927,65.7441,66.2185,116744.8625512,0
+PIPR.US,D,20190416,000000,66.3596,68.0973,66.3596,68.0145,79588.169104211,0
+PIPR.US,D,20190417,000000,68.2985,68.5795,66.7521,67.4956,111679.97651891,0
+PIPR.US,D,20190418,000000,67.8231,67.8231,66.8764,66.9592,46786.567851158,0
+PIPR.US,D,20190422,000000,66.7294,67.4769,66.3596,67.3378,56382.980545797,0
+PIPR.US,D,20190423,000000,67.4019,68.5095,67.1357,68.3329,141104.98708375,0
+PIPR.US,D,20190424,000000,68.1397,69.037,67.9878,68.263,67918.144410359,0
+PIPR.US,D,20190425,000000,68.5095,69.0183,66.9217,68.8093,100564.60501017,0
+PIPR.US,D,20190426,000000,70.3418,70.7737,67.0637,70.5697,162921.00770137,0
+PIPR.US,D,20190429,000000,70.4651,72.2215,69.5312,71.0637,136922.27339341,0
+PIPR.US,D,20190430,000000,70.9307,71.5391,70.1654,70.9938,139102.35446838,0
+PIPR.US,D,20190501,000000,71.2127,72.1732,70.8508,71.3704,210964.92463762,0
+PIPR.US,D,20190502,000000,71.6111,71.7865,70.0243,70.7383,97389.798570302,0
+PIPR.US,D,20190503,000000,70.8508,71.8646,70.543,71.7314,68084.438966776,0
+PIPR.US,D,20190506,000000,70.9561,72.6851,70.8084,72.4918,79597.29502499,0
+PIPR.US,D,20190507,000000,72.2699,72.6032,70.7205,71.1604,62658.572068106,0
+PIPR.US,D,20190508,000000,71.2847,71.2847,69.8911,69.9897,58188.898868827,0
+PIPR.US,D,20190509,000000,69.3023,70.1032,68.8438,70.0943,66278.520643746,0
+PIPR.US,D,20190510,000000,69.9819,70.7737,68.9769,70.6771,59014.287703721,0
+PIPR.US,D,20190513,000000,69.1703,69.4602,68.1742,68.5006,98650.189628991,0
+PIPR.US,D,20190514,000000,68.8606,70.4553,68.4385,69.5046,94034.50169725,0
+PIPR.US,D,20190515,000000,68.6583,69.5923,68.2186,68.3773,91277.459630817,0
+PIPR.US,D,20190516,000000,68.5618,69.9987,68.2403,69.681,85969.215711074,0
+PIPR.US,D,20190517,000000,68.9128,70.4384,68.9128,69.0193,294727.6955026,0
+PIPR.US,D,20190520,000000,68.544,69.4069,68.0696,68.5972,105359.7693839,0
+PIPR.US,D,20190521,000000,69.037,69.9089,67.1357,67.6821,85280.715687865,0
+PIPR.US,D,20190522,000000,67.4691,67.7333,66.7215,67.1534,52565.303686613,0
+PIPR.US,D,20190523,000000,66.2411,66.3744,63.8595,64.9394,76210.56442481,0
+PIPR.US,D,20190524,000000,65.2934,65.9384,64.6387,65.3645,52141.455365992,0
+PIPR.US,D,20190528,000000,65.2393,66.0904,64.6287,64.9237,62604.830534628,0
+PIPR.US,D,20190529,000000,64.5843,65.535,63.54,64.2669,187890.54094371,0
+PIPR.US,D,20190530,000000,64.4957,65.0913,63.3635,63.895,65683.30781072,0
+PIPR.US,D,20190531,000000,63.1416,63.7008,62.2658,62.6909,76413.362664343,0
+PIPR.US,D,20190603,000000,62.6357,63.2935,61.97,62.9395,69615.56567524,0
+PIPR.US,D,20190604,000000,63.7185,64.5409,62.9395,64.0795,78485.960672356,0
+PIPR.US,D,20190605,000000,64.3457,65.248,63.0992,64.3112,118664.34788837,0
+PIPR.US,D,20190606,000000,64.4543,64.5232,63.3457,64.2856,47610.942694854,0
+PIPR.US,D,20190607,000000,64.613,65.1702,64.1869,64.5055,95723.811032549,0
+PIPR.US,D,20190610,000000,65.036,66.6219,64.7313,65.7531,111128.36530737,0
+PIPR.US,D,20190611,000000,66.3911,67.0637,65.4089,65.8694,83521.440959927,0
+PIPR.US,D,20190612,000000,65.8773,66.2787,64.9572,65.8527,85264.491828702,0
+PIPR.US,D,20190613,000000,66.1613,66.3821,64.9838,65.2856,67408.106837937,0
+PIPR.US,D,20190614,000000,65.4709,65.5243,64.3812,65.0016,73379.501000948,0
+PIPR.US,D,20190617,000000,65.109,65.6997,64.1337,64.2235,98575.154280365,0
+PIPR.US,D,20190618,000000,64.5606,66.33,64.5606,65.5677,75346.643924405,0
+PIPR.US,D,20190619,000000,65.9296,66.1653,64.7176,65.118,92097.778509722,0
+PIPR.US,D,20190620,000000,65.8427,65.8694,64.5322,65.6298,80259.431277061,0
+PIPR.US,D,20190621,000000,65.3034,66.2047,64.4089,64.4089,236851.10592265,0
+PIPR.US,D,20190624,000000,64.2402,64.5943,62.8861,63.2145,118420.99000093,0
+PIPR.US,D,20190625,000000,63.3635,64.0262,62.6722,63.7274,116278.42660028,0
+PIPR.US,D,20190626,000000,64.327,64.4355,62.9482,63.2402,103499.09553619,0
+PIPR.US,D,20190627,000000,63.2402,64.9759,63.0094,64.8073,118912.7757318,0
+PIPR.US,D,20190628,000000,65.0992,65.7619,65.0548,65.7441,174479.49336349,0
+PIPR.US,D,20190701,000000,66.3379,66.6041,65.6446,66.0824,93066.140103487,0
+PIPR.US,D,20190702,000000,66.0735,66.0735,64.9276,65.4187,59816.354741068,0
+PIPR.US,D,20190703,000000,65.6751,66.3654,65.3299,66.2047,45477.50521498,0
+PIPR.US,D,20190705,000000,66.1525,66.7984,65.9483,66.4088,142616.84795945,0
+PIPR.US,D,20190708,000000,65.9571,66.4188,64.463,65.399,103613.67654152,0
+PIPR.US,D,20190709,000000,65.9483,66.9148,63.3013,64.8496,310070.39631437,0
+PIPR.US,D,20190710,000000,65.1959,65.8773,65.0183,65.3733,177800.31453581,0
+PIPR.US,D,20190711,000000,65.9384,67.0361,64.6387,66.6041,177556.95664838,0
+PIPR.US,D,20190712,000000,66.9483,68.4719,66.7195,68.0371,114292.01784407,0
+PIPR.US,D,20190715,000000,68.3034,68.7195,67.7363,68.0105,167378.51300627,0
+PIPR.US,D,20190716,000000,68.1879,69.2344,67.6406,68.3833,103940.18170717,0
+PIPR.US,D,20190717,000000,68.1445,68.5962,67.4701,67.8172,114687.47441116,0
+PIPR.US,D,20190718,000000,67.6672,68.7826,67.3575,67.8271,141832.01877247,0
+PIPR.US,D,20190719,000000,67.7274,68.3655,67.3478,67.4029,84175.465282418,0
+PIPR.US,D,20190722,000000,67.2767,67.8073,66.1258,66.3457,99699.670518568,0
+PIPR.US,D,20190723,000000,66.5765,67.5795,66.3911,67.1357,131245.95066892,0
+PIPR.US,D,20190724,000000,66.6662,68.5775,66.6662,68.4986,115897.16590997,0
+PIPR.US,D,20190725,000000,68.685,68.9592,66.7097,67.0815,104995.74654393,0
+PIPR.US,D,20190726,000000,68.1613,70.1978,67.0508,69.3832,205488.35817908,0
+PIPR.US,D,20190729,000000,69.3033,69.321,67.9109,67.9928,134382.22544327,0
+PIPR.US,D,20190730,000000,67.5519,69.321,67.1357,68.9405,83353.118421115,0
+PIPR.US,D,20190731,000000,69.8971,69.8971,67.8438,68.4276,111453.85648183,0
+PIPR.US,D,20190801,000000,68.5598,68.6573,65.9937,66.9148,154525.16058475,0
+PIPR.US,D,20190802,000000,66.2234,66.8171,65.262,66.4345,188171.41650545,0
+PIPR.US,D,20190805,000000,65.2037,65.2037,63.7442,64.8073,149224.01460341,0
+PIPR.US,D,20190806,000000,65.248,66.1613,64.7017,65.8773,228151.06144674,0
+PIPR.US,D,20190807,000000,64.9137,65.1456,63.5676,64.327,156080.62308197,0
+PIPR.US,D,20190808,000000,65.2224,65.4709,64.5893,65.0814,67016.706235642,0
+PIPR.US,D,20190809,000000,64.754,64.9838,64.0893,64.3812,99113.58360632,0
+PIPR.US,D,20190812,000000,63.8063,64.5144,62.5144,62.8042,75821.191804909,0
+PIPR.US,D,20190813,000000,62.4424,64.32,62.4424,64.1169,62202.276029159,0
+PIPR.US,D,20190814,000000,62.8042,63.3723,62.1958,62.6357,58775.999772271,0
+PIPR.US,D,20190815,000000,62.5045,63.2145,61.9917,62.3822,55676.228681029,0
+PIPR.US,D,20190816,000000,62.6555,63.7539,62.6555,63.4631,73573.1733197,0
+PIPR.US,D,20190819,000000,64.2235,64.5606,63.6918,63.9592,56483.365674365,0
+PIPR.US,D,20190820,000000,63.9128,64.2669,62.8684,63.4365,45532.260739654,0
+PIPR.US,D,20190821,000000,64.0449,64.3457,63.5676,63.895,56549.275102213,0
+PIPR.US,D,20190822,000000,64.1613,64.5312,63.3428,63.7264,55764.445915225,0
+PIPR.US,D,20190823,000000,63.4423,63.7352,62.0085,62.4177,87921.148766567,0
+PIPR.US,D,20190826,000000,63.0588,63.3793,62.6583,62.9078,46785.55385996,0
+PIPR.US,D,20190827,000000,63.3072,63.5705,62.1613,62.613,70228.016358625,0
+PIPR.US,D,20190828,000000,62.3201,63.7096,62.2205,63.2984,101461.9872201,0
+PIPR.US,D,20190829,000000,63.7964,64.8457,63.5657,64.8122,93294.288122959,0
+PIPR.US,D,20190830,000000,65.1939,65.2924,64.474,64.749,69408.711470917,0
+PIPR.US,D,20190903,000000,64.2964,64.5409,63.0488,63.6563,123166.46880598,0
+PIPR.US,D,20190904,000000,64.4473,64.4473,63.4769,63.8418,48293.358770879,0
+PIPR.US,D,20190905,000000,64.9354,66.3417,64.465,65.3201,137180.84114882,0
+PIPR.US,D,20190906,000000,65.408,66.2885,64.8073,65.1514,55864.831043794,0
+PIPR.US,D,20190909,000000,65.7097,67.0548,65.4601,66.6711,56437.736070471,0
+PIPR.US,D,20190910,000000,66.6367,68.2728,66.3073,67.8014,56524.939313469,0
+PIPR.US,D,20190911,000000,68.1575,69.182,67.1436,69.0046,68863.184206577,0
+PIPR.US,D,20190912,000000,69.4316,70.5775,68.4247,69.332,98735.364889594,0
+PIPR.US,D,20190913,000000,69.9563,70.3034,69.3684,69.4917,61788.567620514,0
+PIPR.US,D,20190916,000000,68.9503,69.5756,68.4148,69.2699,84405.641284285,0
+PIPR.US,D,20190917,000000,68.7096,69.3497,68.4069,69.0923,99871.035030972,0
+PIPR.US,D,20190918,000000,68.8852,69.3172,68.3192,68.7975,91257.179806863,0
+PIPR.US,D,20190919,000000,68.7096,69.6269,68.4612,68.5943,76651.650595792,0
+PIPR.US,D,20190920,000000,68.6032,69.1091,68.2373,68.8695,161839.07909347,0
+PIPR.US,D,20190923,000000,68.2728,69.1436,67.8655,68.4148,93070.196068277,0
+PIPR.US,D,20190924,000000,68.2905,69.1346,65.6485,65.8547,158553.74761306,0
+PIPR.US,D,20190925,000000,65.9059,67.3122,65.5864,66.9828,108263.84017399,0
+PIPR.US,D,20190926,000000,66.9828,67.2767,65.7728,66.2728,63407.911563175,0
+PIPR.US,D,20190927,000000,66.5478,67.5115,66.5478,66.9464,100054.56743775,0
+PIPR.US,D,20190930,000000,66.8852,67.8832,66.618,67.1702,92022.743161095,0
+PIPR.US,D,20191001,000000,67.3122,67.5164,64.0805,64.6604,85378.05884284,0
+PIPR.US,D,20191002,000000,63.9039,64.0203,62.6987,62.9168,157984.89855117,0
+PIPR.US,D,20191003,000000,62.5163,63.0942,61.3408,62.6385,82572.345198919,0
+PIPR.US,D,20191004,000000,62.3467,63.6563,61.9818,63.0301,59678.451938187,0
+PIPR.US,D,20191007,000000,62.6672,63.6731,62.613,63.04,93305.442026134,0
+PIPR.US,D,20191008,000000,62.1613,63.397,61.6633,62.4532,122541.85022822,0
+PIPR.US,D,20191009,000000,62.757,63.3793,62.5864,63.1209,39010.269356315,0
+PIPR.US,D,20191010,000000,63.0942,63.5735,62.3645,62.4888,62779.237020627,0
+PIPR.US,D,20191011,000000,63.6287,64.4769,63.3329,63.7619,83939.205333362,0
+PIPR.US,D,20191014,000000,63.6109,64.037,63.0134,63.9838,46726.742370496,0
+PIPR.US,D,20191015,000000,64.1613,66.7333,64.1613,64.9631,77652.45990788,0
+PIPR.US,D,20191016,000000,64.9286,65.3635,64.1988,64.3664,51494.528981887,0
+PIPR.US,D,20191017,000000,64.9552,66.5301,64.9354,65.5774,142762.86269193,0
+PIPR.US,D,20191018,000000,65.3201,65.9315,64.7046,65.8547,132914.98018027,0
+PIPR.US,D,20191021,000000,66.5035,67.0992,65.5065,65.684,89987.662827394,0
+PIPR.US,D,20191022,000000,65.2747,66.191,65.256,65.4267,71304.875010539,0
+PIPR.US,D,20191023,000000,65.3014,66.2628,64.9197,66.0587,55752.278020853,0
+PIPR.US,D,20191024,000000,66.191,67.6692,65.254,66.9661,182621.84268067,0
+PIPR.US,D,20191025,000000,66.7521,67.615,65.3635,65.9157,76787.525416278,0
+PIPR.US,D,20191028,000000,66.4138,67.4364,66.4138,67.2767,76751.021733162,0
+PIPR.US,D,20191029,000000,67.0548,68.9325,66.5903,68.3448,119339.66602601,0
+PIPR.US,D,20191030,000000,68.2817,69.3773,68.0874,68.6032,163349.92597798,0
+PIPR.US,D,20191031,000000,68.8606,70.0618,67.9533,69.8931,107839.99185337,0
+PIPR.US,D,20191101,000000,70.3034,70.5302,68.905,69.9099,129845.62882495,0
+PIPR.US,D,20191104,000000,70.9888,72.1978,70.3034,72.0391,130450.98156996,0
+PIPR.US,D,20191105,000000,72.3862,72.7422,71.5854,72.1624,87109.955808441,0
+PIPR.US,D,20191106,000000,72.3862,72.3862,70.9514,71.264,81046.288446443,0
+PIPR.US,D,20191107,000000,71.6722,72.3665,70.8014,71.1199,62702.173689605,0
+PIPR.US,D,20191108,000000,70.9336,71.183,70.4277,70.4365,49771.757937065,0
+PIPR.US,D,20191111,000000,70.0805,70.5351,69.6801,70.116,133444.28358545,0
+PIPR.US,D,20191112,000000,70.2048,70.2136,69.5637,69.8477,59307.331159845,0
+PIPR.US,D,20191113,000000,69.1189,69.3596,67.5972,67.7471,106149.66852688,0
+PIPR.US,D,20191114,000000,67.257,67.6791,66.5725,67.3122,135516.88159345,0
+PIPR.US,D,20191115,000000,67.7748,67.9345,66.3073,67.8566,142128.10420218,0
+PIPR.US,D,20191118,000000,68.1406,70.4454,67.6426,69.903,97752.807419063,0
+PIPR.US,D,20191119,000000,70.1417,70.3201,68.8695,70.2136,110837.34983365,0
+PIPR.US,D,20191120,000000,69.8201,70.7915,69.7876,70.4631,165463.0836339,0
+PIPR.US,D,20191121,000000,70.759,71.7778,70.3813,70.9996,142894.68154761,0
+PIPR.US,D,20191122,000000,71.1604,71.3567,70.4,70.7225,72106.942047886,0
+PIPR.US,D,20191125,000000,71.3567,73.5479,71.0173,73.4483,165879.83401614,0
+PIPR.US,D,20191126,000000,73.2521,73.2521,71.4868,72.3231,136504.50901997,0
+PIPR.US,D,20191127,000000,72.6082,72.971,72.2512,72.6358,45534.28872205,0
+PIPR.US,D,20191129,000000,72.3409,72.7709,72.117,72.3231,33239.64545044,0
+PIPR.US,D,20191202,000000,72.4661,72.5933,71.9285,72.2166,84881.203155988,0
+PIPR.US,D,20191203,000000,71.2768,71.5825,70.6407,71.332,94222.090068817,0
+PIPR.US,D,20191204,000000,71.7137,72.6259,71.4001,71.6338,78862.151406687,0
+PIPR.US,D,20191205,000000,72.0638,72.6169,71.7501,72.0371,103750.56535321,0
+PIPR.US,D,20191206,000000,72.8675,73.0993,72.0735,72.3576,88028.63183352,0
+PIPR.US,D,20191209,000000,72.3064,72.6703,71.9198,72.3764,116106.04809668,0
+PIPR.US,D,20191210,000000,72.0638,72.4296,71.4089,71.7225,113626.8396184,0
+PIPR.US,D,20191211,000000,71.5726,72.0735,70.9534,71.8843,68466.713648292,0
+PIPR.US,D,20191212,000000,71.8754,73.0648,71.8537,72.8952,74757.515038565,0
+PIPR.US,D,20191213,000000,72.8952,73.1979,72.4661,72.9858,91051.339593739,0
+PIPR.US,D,20191216,000000,73.7256,73.8112,72.3488,72.69,123977.6617641,0
+PIPR.US,D,20191217,000000,73.1269,73.4937,72.4395,72.8044,87756.882192546,0
+PIPR.US,D,20191218,000000,73.0559,73.4849,72.2462,72.5716,92289.422846079,0
+PIPR.US,D,20191219,000000,72.6082,72.6801,71.7314,72.1259,76377.872972424,0
+PIPR.US,D,20191220,000000,72.3488,72.7956,71.4464,71.832,366085.29805541,0
+PIPR.US,D,20191223,000000,71.8054,72.1663,70.9908,71.5371,127912.96160222,0
+PIPR.US,D,20191224,000000,71.5085,71.7955,71.2678,71.5628,22534.940376762,0
+PIPR.US,D,20191226,000000,71.3567,72.0292,71.1772,71.4375,37844.179479008,0
+PIPR.US,D,20191227,000000,71.4631,71.5371,70.8635,71.0352,76153.780917741,0
+PIPR.US,D,20191230,000000,71.1238,71.9829,70.7867,71.1051,55060.73602405,0
+PIPR.US,D,20191231,000000,71.1772,71.9542,71.0954,71.4819,79384.356873481,0
+PIPR.US,D,20200102,000000,71.6427,72.4198,70.8201,72.1347,104456.30322678,0
+PIPR.US,D,20200103,000000,71.3122,71.4001,70.3546,71.1949,105318.19574479,0
+PIPR.US,D,20200106,000000,70.6407,70.9681,69.2304,70.124,57789.386336949,0
+PIPR.US,D,20200107,000000,69.7747,70.9277,69.192,69.7471,84552.670007946,0
+PIPR.US,D,20200108,000000,69.6042,70.9731,69.256,70.5953,92702.117263526,0
+PIPR.US,D,20200109,000000,71.187,71.8921,71.1693,71.3122,79756.491643021,0
+PIPR.US,D,20200110,000000,71.5726,71.7225,70.8034,71.2403,64392.497016101,0
+PIPR.US,D,20200113,000000,71.1505,73.1722,71.1051,73.0382,142878.45768846,0
+PIPR.US,D,20200114,000000,73.0903,73.753,72.5381,73.1909,136173.94788953,0
+PIPR.US,D,20200115,000000,73.0115,73.4849,72.0421,72.1515,95676.153446259,0
+PIPR.US,D,20200116,000000,72.6259,74.6378,72.5381,74.6022,97807.562943737,0
+PIPR.US,D,20200117,000000,74.8507,75.0943,73.7077,74.98,84911.622891917,0
+PIPR.US,D,20200121,000000,74.7197,76.5243,74.2896,75.757,130422.58981642,0
+PIPR.US,D,20200122,000000,75.757,76.8301,75.5766,75.5953,93444.358820213,0
+PIPR.US,D,20200123,000000,75.2304,76.265,74.6378,76.0598,142832.82808456,0
+PIPR.US,D,20200124,000000,76.0145,76.1584,74.6378,75.55,374106.98242009,0
+PIPR.US,D,20200127,000000,74.2265,74.9434,72.0461,72.2689,92689.949369154,0
+PIPR.US,D,20200128,000000,72.4661,74.3893,71.832,74.2265,137287.31022457,0
+PIPR.US,D,20200129,000000,74.1643,75.5865,73.6288,74.7107,102212.34070636,0
+PIPR.US,D,20200130,000000,73.5756,76.4464,73.5756,76.1752,120248.20213912,0
+PIPR.US,D,20200131,000000,76.8823,77.1929,72.332,73.7077,185434.65426299,0
+PIPR.US,D,20200203,000000,74.4602,77.0973,73.5756,75.8094,126051.27376331,0
+PIPR.US,D,20200204,000000,77.0431,77.6072,76.2305,76.6782,90391.231324063,0
+PIPR.US,D,20200205,000000,77.3489,78.0096,76.3458,77.5361,96197.344921856,0
+PIPR.US,D,20200206,000000,77.8922,77.8922,76.0677,76.623,73109.77934237,0
+PIPR.US,D,20200207,000000,76.123,76.7127,75.7492,76.1318,63322.736302572,0
+PIPR.US,D,20200210,000000,75.7738,76.9268,75.2906,76.8379,58243.6543935,0
+PIPR.US,D,20200211,000000,77.3113,77.8586,76.404,76.8202,61839.267180396,0
+PIPR.US,D,20200212,000000,77.3833,77.9918,76.3104,77.2768,70780.64156135,0
+PIPR.US,D,20200213,000000,76.9198,78.197,76.9198,77.6072,38707.085988215,0
+PIPR.US,D,20200214,000000,77.7048,78.1693,77.1151,77.3489,45582.960299537,0
+PIPR.US,D,20200218,000000,77.2768,77.2768,76.051,76.6969,123498.04392762,0
+PIPR.US,D,20200219,000000,76.8646,77.1101,76.4089,76.8823,47594.718835691,0
+PIPR.US,D,20200220,000000,75.7108,76.0874,74.192,74.2719,86851.388053038,0
+PIPR.US,D,20200221,000000,73.9937,74.4247,72.6358,73.4139,127595.58235735,0
+PIPR.US,D,20200224,000000,70.9187,71.5184,70.2924,71.2225,65253.375542913,0
+PIPR.US,D,20200225,000000,71.4819,71.4819,67.9671,68.0025,88015.449947949,0
+PIPR.US,D,20200226,000000,68.4859,68.897,66.8408,66.9671,76742.909803581,0
+PIPR.US,D,20200227,000000,65.4542,67.9976,64.8773,65.2669,121522.78907457,0
+PIPR.US,D,20200228,000000,62.5981,63.7303,61.8881,62.9936,137545.87797998,0
+PIPR.US,D,20200302,000000,63.3615,68.0352,63.0824,67.2432,184980.38620643,0
+PIPR.US,D,20200303,000000,67.2185,67.2352,63.5233,64.3319,126946.62799084,0
+PIPR.US,D,20200304,000000,65.4739,66.113,63.8743,65.9779,101255.13301577,0
+PIPR.US,D,20200305,000000,64.0716,64.3733,61.474,62.1741,191544.96522008,0
+PIPR.US,D,20200306,000000,59.7757,62.4266,59.7757,60.539,148571.0042721,0
+PIPR.US,D,20200309,000000,49.8899,52.1346,49.1237,49.3575,182758.73149236,0
+PIPR.US,D,20200310,000000,51.4157,52.1178,48.7381,51.1553,120293.83174301,0
+PIPR.US,D,20200311,000000,49.4116,50.3377,47.1641,48.0005,121831.04239866,0
+PIPR.US,D,20200312,000000,43.5141,45.3426,39.9737,40.3061,120042.36192599,0
+PIPR.US,D,20200313,000000,43.1552,44.4688,40.5585,44.4688,161321.94358266,0
+PIPR.US,D,20200316,000000,39.5861,41.7074,36.6837,37.0969,178808.22178628,0
+PIPR.US,D,20200317,000000,37.0969,38.1039,34.9402,37.5921,173614.55887187,0
+PIPR.US,D,20200318,000000,36.6562,36.6562,30.6609,30.7872,137016.57457479,0
+PIPR.US,D,20200319,000000,30.5358,35.4865,28.7191,34.4185,155107.19153222,0
+PIPR.US,D,20200320,000000,34.7685,37.312,32.9343,33.1137,244135.61868662,0
+PIPR.US,D,20200323,000000,33.6728,35.6719,31.875,33.8691,243415.68493629,0
+PIPR.US,D,20200324,000000,36.0082,38.4984,35.5052,36.4944,164171.25884809,0
+PIPR.US,D,20200325,000000,36.3593,40.5181,35.8514,37.674,166365.53579982,0
+PIPR.US,D,20200326,000000,38.6069,45.1502,38.1394,43.6414,209805.9326987,0
+PIPR.US,D,20200327,000000,41.9136,49.6908,41.2302,45.025,491546.4289417,0
+PIPR.US,D,20200330,000000,45.5467,48.7725,43.9274,45.0152,213114.58597667,0
+PIPR.US,D,20200331,000000,44.8889,46.2746,43.6414,45.456,133226.27547796,0
+PIPR.US,D,20200401,000000,43.2715,44.3328,42.027,42.6601,150352.5868064,0
+PIPR.US,D,20200402,000000,42.4441,44.9076,41.7982,44.6828,86209.53162492,0
+PIPR.US,D,20200403,000000,43.7381,45.4786,41.878,43.3721,91035.115734577,0
+PIPR.US,D,20200406,000000,45.4472,46.9393,44.1207,46.9393,91532.985412626,0
+PIPR.US,D,20200407,000000,48.5024,49.6938,45.8603,47.0556,139167.24990502,0
+PIPR.US,D,20200408,000000,47.748,47.7934,45.2677,46.7943,123095.48942214,0
+PIPR.US,D,20200409,000000,47.9728,50.2825,47.3978,49.3939,113307.43239114,0
+PIPR.US,D,20200413,000000,49.2242,49.2242,47.2095,47.8663,75651.8552749,0
+PIPR.US,D,20200414,000000,49.1149,50.9571,47.1996,47.8663,105617.32314809,0
+PIPR.US,D,20200415,000000,45.6177,46.3722,44.3782,45.4382,72063.340426387,0
+PIPR.US,D,20200416,000000,45.8249,45.9777,43.3524,44.5586,111255.11420708,0
+PIPR.US,D,20200417,000000,46.2913,48.2421,46.2302,48.2421,80461.215525394,0
+PIPR.US,D,20200420,000000,46.9757,48.4995,45.8515,46.8485,61770.315778956,0
+PIPR.US,D,20200421,000000,45.456,46.319,44.5832,45.9412,94054.781521204,0
+PIPR.US,D,20200422,000000,47.0291,47.4284,45.2273,45.8416,115739.99727433,0
+PIPR.US,D,20200423,000000,45.8249,47.2283,44.1177,44.315,118328.71680195,0
+PIPR.US,D,20200424,000000,44.4501,44.4846,42.5664,43.2528,101426.49752819,0
+PIPR.US,D,20200427,000000,43.7657,46.9126,43.7657,46.4452,126659.66848191,0
+PIPR.US,D,20200428,000000,48.0635,49.5281,47.3978,48.2608,85889.110406461,0
+PIPR.US,D,20200429,000000,50.0319,53.8703,50.0034,52.2341,113921.91105692,0
+PIPR.US,D,20200430,000000,50.8219,50.8219,48.2154,48.4581,90663.994956234,0
+PIPR.US,D,20200501,000000,47.9451,48.0991,46.1206,47.1641,125046.40848643,0
+PIPR.US,D,20200504,000000,45.744,47.1364,45.4205,46.2381,121525.83104816,0
+PIPR.US,D,20200505,000000,47.2351,48.817,45.7075,45.9964,88277.059676945,0
+PIPR.US,D,20200506,000000,46.2026,46.2026,44.2252,44.4846,66070.652448226,0
+PIPR.US,D,20200507,000000,45.3919,46.4452,44.8889,45.4018,93813.451616161,0
+PIPR.US,D,20200508,000000,46.6611,47.3978,46.2252,46.67,62519.655274026,0
+PIPR.US,D,20200511,000000,45.456,47.0211,44.4037,46.5438,101020.90104912,0
+PIPR.US,D,20200512,000000,46.9481,47.4067,45.7529,46.0053,141353.41492718,0
+PIPR.US,D,20200513,000000,45.2499,46.2302,44.4501,45.4205,141772.19329181,0
+PIPR.US,D,20200514,000000,44.4402,46.3821,42.6019,46.2559,112725.40144369,0
+PIPR.US,D,20200515,000000,46.3544,47.0743,45.4205,46.9038,323394.2406516,0
+PIPR.US,D,20200518,000000,49.4393,50.75,48.6011,50.3456,117125.10925033,0
+PIPR.US,D,20200519,000000,50.0222,50.175,48.6749,48.8624,127900.79370784,0
+PIPR.US,D,20200520,000000,49.959,51.748,49.959,51.1099,119400.50549787,0
+PIPR.US,D,20200521,000000,50.7677,51.2717,50.0488,50.4275,91518.789535859,0
+PIPR.US,D,20200522,000000,50.75,51.0833,49.677,50.5883,56018.957705837,0
+PIPR.US,D,20200526,000000,52.7372,54.248,51.8742,53.1237,132104.80121334,0
+PIPR.US,D,20200527,000000,54.8319,56.9443,53.7352,56.53,134573.86977963,0
+PIPR.US,D,20200528,000000,57.8012,57.8012,53.9315,54.8072,120635.54677662,0
+PIPR.US,D,20200529,000000,53.7352,54.2865,52.536,53.7805,120127.5371866,0
+PIPR.US,D,20200601,000000,54.2578,55.7076,54.2451,55.4305,158272.87205131,0
+PIPR.US,D,20200602,000000,56.0803,57.82,55.4493,57.2077,83834.764240004,0
+PIPR.US,D,20200603,000000,58.6218,60.1543,58.6119,59.0726,98389.593891193,0
+PIPR.US,D,20200604,000000,58.5429,60.7106,57.8102,60.687,124335.60065688,0
+PIPR.US,D,20200605,000000,63.5725,64.2856,61.5617,61.9324,94265.691690316,0
+PIPR.US,D,20200608,000000,63.2481,64.5202,62.9414,63.8615,115503.73732526,0
+PIPR.US,D,20200609,000000,62.5637,65.6465,62.4187,64.8626,126842.18689749,0
+PIPR.US,D,20200610,000000,64.5015,64.5015,59.5784,59.821,118039.72931062,0
+PIPR.US,D,20200611,000000,56.4304,58.2619,54.6464,55.466,94754.435447588,0
+PIPR.US,D,20200612,000000,58.0725,59.3171,56.1681,57.5853,99451.242675142,0
+PIPR.US,D,20200615,000000,55.2856,55.8003,53.8614,55.1513,201970.82271439,0
+PIPR.US,D,20200616,000000,57.6662,58.8565,56.3673,56.7105,151393.95576639,0
+PIPR.US,D,20200617,000000,56.5656,56.5656,54.2865,55.6198,241856.16647429,0
+PIPR.US,D,20200618,000000,54.7076,56.0606,54.5063,55.5567,199932.7004071,0
+PIPR.US,D,20200619,000000,55.9887,56.2233,54.2766,55.0419,795837.0754294,0
+PIPR.US,D,20200622,000000,54.5478,54.9156,53.321,54.0784,163224.19106948,0
+PIPR.US,D,20200623,000000,55.0517,56.0389,54.0232,54.4374,128656.2171501,0
+PIPR.US,D,20200624,000000,53.6268,54.2313,50.7944,51.8033,147486.03369063,0
+PIPR.US,D,20200625,000000,51.3269,53.3841,51.3269,53.0764,191488.181713,0
+PIPR.US,D,20200626,000000,52.3013,52.3013,48.5941,49.1454,617011.61579276,0
+PIPR.US,D,20200629,000000,50.1198,52.4373,49.7223,52.1208,127476.94538722,0
+PIPR.US,D,20200630,000000,51.6887,53.4591,51.5438,53.3485,83552.874687055,0
+PIPR.US,D,20200701,000000,53.2746,54.0784,51.67,51.8317,73517.403803829,0
+PIPR.US,D,20200702,000000,53.1671,53.463,51.7865,51.9482,69230.249020129,0
+PIPR.US,D,20200706,000000,53.4728,53.9591,52.6621,52.8693,91742.881590542,0
+PIPR.US,D,20200707,000000,52.2933,52.2933,50.1819,50.3989,88642.096508103,0
+PIPR.US,D,20200708,000000,50.6247,52.2017,50.5793,51.8949,81144.645592616,0
+PIPR.US,D,20200709,000000,51.7431,51.7431,49.3022,49.9482,87760.938157337,0
+PIPR.US,D,20200710,000000,50.9571,53.5459,50.9215,53.4541,115117.40667896,0
+PIPR.US,D,20200713,000000,54.3851,54.4826,53.1848,53.3398,72660.581241808,0
+PIPR.US,D,20200714,000000,53.3298,54.1503,53.0132,53.8072,70844.523006801,0
+PIPR.US,D,20200715,000000,55.456,56.8368,54.7007,56.3062,76421.474593923,0
+PIPR.US,D,20200716,000000,56.0064,56.5035,55.4126,55.7628,57178.963635959,0
+PIPR.US,D,20200717,000000,55.674,56.115,55.1691,55.5024,50396.376514821,0
+PIPR.US,D,20200720,000000,54.9156,55.6829,54.6859,55.3851,72103.900074294,0
+PIPR.US,D,20200721,000000,56.0705,57.2077,56.0439,57.1071,67692.024373281,0
+PIPR.US,D,20200722,000000,56.4581,57.2608,56.0803,56.5035,79110.579250114,0
+PIPR.US,D,20200723,000000,56.2323,57.3151,56.2323,57.1523,90091.089929556,0
+PIPR.US,D,20200724,000000,56.9453,57.1977,56.7381,56.8467,70145.883071615,0
+PIPR.US,D,20200727,000000,56.6198,57.7204,55.818,57.4325,131390.95141018,0
+PIPR.US,D,20200728,000000,56.9364,58.0725,56.9364,57.8368,100852.5785103,0
+PIPR.US,D,20200729,000000,58.0805,58.8832,57.3151,58.1613,114810.16734607,0
+PIPR.US,D,20200730,000000,57.035,59.3792,57.035,59.1632,119773.65425861,0
+PIPR.US,D,20200731,000000,61.543,61.543,52.0843,55.8279,228031.41048541,0
+PIPR.US,D,20200803,000000,56.3141,58.0371,55.9078,57.9365,264306.94558164,0
+PIPR.US,D,20200804,000000,57.6307,59.1356,57.4768,58.9108,89742.276957562,0
+PIPR.US,D,20200805,000000,59.7223,61.6978,59.5143,61.3724,120322.22349654,0
+PIPR.US,D,20200806,000000,60.8951,61.4897,60.0026,60.8043,90042.418352069,0
+PIPR.US,D,20200807,000000,60.4443,62.1218,60.2007,61.9946,69353.955946244,0
+PIPR.US,D,20200810,000000,62.1662,64.1406,61.9946,63.9158,78606.625624878,0
+PIPR.US,D,20200811,000000,64.899,65.755,64.0765,64.8723,107481.0389694,0
+PIPR.US,D,20200812,000000,66.2047,66.2244,64.7678,65.3684,61281.572021685,0
+PIPR.US,D,20200813,000000,64.7727,65.2944,64.4216,65.1603,55886.124858944,0
+PIPR.US,D,20200814,000000,65.3319,69.615,65.1514,69.47,260204.33719592,0
+PIPR.US,D,20200817,000000,69.5341,70.1821,67.0894,67.7748,150944.75766583,0
+PIPR.US,D,20200818,000000,67.5578,67.9601,66.7008,66.7827,79985.653653693,0
+PIPR.US,D,20200819,000000,66.5035,68.3172,66.5035,67.7748,62569.340842711,0
+PIPR.US,D,20200820,000000,66.5844,68.3389,66.5844,67.3705,75069.824327445,0
+PIPR.US,D,20200821,000000,67.3605,68.3339,66.7827,68.0824,78799.283952432,0
+PIPR.US,D,20200824,000000,69.0026,69.7936,67.6406,69.7767,57316.86643884,0
+PIPR.US,D,20200825,000000,69.7767,70.5627,69.0647,69.7936,56489.449621551,0
+PIPR.US,D,20200826,000000,70.0026,70.0923,68.6939,69.1998,77377.668293315,0
+PIPR.US,D,20200827,000000,69.6524,70.6761,69.183,69.3447,69901.511192979,0
+PIPR.US,D,20200828,000000,70.1949,70.1949,68.9532,69.2541,40860.803292042,0
+PIPR.US,D,20200831,000000,69.1189,69.1189,67.9404,68.3034,97916.060001886,0
+PIPR.US,D,20200901,000000,67.5706,69.4986,67.3328,69.2896,82166.748719856,0
+PIPR.US,D,20200902,000000,69.2896,69.8694,68.756,69.5263,56772.353165698,0
+PIPR.US,D,20200903,000000,69.7343,70.124,67.7146,68.7205,76871.686685683,0
+PIPR.US,D,20200904,000000,70.2323,70.2323,67.7146,68.4305,80484.537322941,0
+PIPR.US,D,20200908,000000,67.5252,67.5252,64.61,64.7737,157472.83299635,0
+PIPR.US,D,20200909,000000,65.2067,65.4334,64.1219,64.465,101493.42094723,0
+PIPR.US,D,20200910,000000,64.4375,64.755,62.112,62.2481,96120.281590834,0
+PIPR.US,D,20200911,000000,62.0755,62.4661,61.0164,61.1337,120064.66973234,0
+PIPR.US,D,20200914,000000,61.4424,62.5272,60.5006,61.6604,117953.54005882,0
+PIPR.US,D,20200915,000000,61.75,62.4335,60.8348,61.9305,81079.750155966,0
+PIPR.US,D,20200916,000000,61.6859,64.2659,61.6859,63.5055,115212.72185154,0
+PIPR.US,D,20200917,000000,62.5459,64.0676,62.3289,63.7402,123147.20297323,0
+PIPR.US,D,20200918,000000,64.2037,64.5568,63.2609,63.9759,462517.88893512,0
+PIPR.US,D,20200921,000000,62.4661,62.9818,61.0074,61.8398,127211.27969343,0
+PIPR.US,D,20200922,000000,61.7402,62.4285,60.8624,62.3024,89335.6664873,0
+PIPR.US,D,20200923,000000,62.5647,62.7628,61.0607,61.1781,87977.932273637,0
+PIPR.US,D,20200924,000000,61.4867,62.899,60.8537,62.0932,85382.114807631,0
+PIPR.US,D,20200925,000000,61.8121,62.8447,61.5222,62.6188,85212.778277621,0
+PIPR.US,D,20200928,000000,63.6052,65.5972,63.3003,65.1801,131069.51620053,0
+PIPR.US,D,20200929,000000,64.8447,65.7412,64.6268,65.5617,69047.730604551,0
+PIPR.US,D,20200930,000000,65.678,66.8911,65.4167,66.0864,86452.889512358,0
+PIPR.US,D,20201001,000000,66.5381,66.973,64.8536,66.4828,75945.912722221,0
+PIPR.US,D,20201002,000000,65.398,68.3674,65.398,68.1051,82923.18615331,0
+PIPR.US,D,20201005,000000,68.5489,69.7708,68.258,69.5893,52245.89645935,0
+PIPR.US,D,20201006,000000,70.3753,71.3911,69.1998,69.7708,139181.4457818,0
+PIPR.US,D,20201007,000000,70.5588,71.2827,70.3941,71.0647,94218.034104025,0
+PIPR.US,D,20201008,000000,71.8083,72.9296,70.6298,72.8755,87754.854210152,0
+PIPR.US,D,20201009,000000,74.2511,75.0657,73.328,74.1249,78500.156549123,0
+PIPR.US,D,20201012,000000,74.6032,75.6731,74.1328,75.6634,87774.120042907,0
+PIPR.US,D,20201013,000000,75.0037,75.8625,74.043,74.6585,57412.18161142,0
+PIPR.US,D,20201014,000000,74.696,75.1111,73.762,74.0707,62984.063242553,0
+PIPR.US,D,20201015,000000,73.0923,76.0441,72.8388,75.6467,70338.54139917,0
+PIPR.US,D,20201016,000000,75.328,76.6772,74.977,75.7176,39783.944640129,0
+PIPR.US,D,20201019,000000,76.052,76.4878,74.981,75.0835,63828.717910202,0
+PIPR.US,D,20201020,000000,75.9534,76.7679,75.2481,75.8074,36962.007137045,0
+PIPR.US,D,20201021,000000,76.0618,76.8311,74.4789,74.9493,36688.229513677,0
+PIPR.US,D,20201022,000000,75.265,76.9494,74.7413,76.4326,61395.139035822,0
+PIPR.US,D,20201023,000000,76.9494,77.4475,75.4099,75.981,58220.332595955,0
+PIPR.US,D,20201026,000000,74.84,75.4011,73.622,74.7324,57713.336997125,0
+PIPR.US,D,20201027,000000,74.5046,76.5687,74.2236,76.4978,110004.86306037,0
+PIPR.US,D,20201028,000000,74.7413,76.9455,73.2926,74.2334,86272.399079175,0
+PIPR.US,D,20201029,000000,73.6269,76.3143,73.328,75.5716,66106.142140144,0
+PIPR.US,D,20201030,000000,75.9444,76.0934,73.2186,75.5451,115065.69312788,0
+PIPR.US,D,20201102,000000,75.9444,77.2748,73.3833,73.7905,116564.37211802,0
+PIPR.US,D,20201103,000000,75.2995,75.4099,72.5322,74.0342,91100.011171226,0
+PIPR.US,D,20201104,000000,72.6308,76.4978,72.6308,76.2699,83002.277466727,0
+PIPR.US,D,20201105,000000,75.9267,78.9139,75.9267,77.8005,75230.034936675,0
+PIPR.US,D,20201106,000000,78.4691,78.4691,75.7719,76.0697,41324.197269372,0
+PIPR.US,D,20201109,000000,80.0717,82.6072,79.7097,79.9898,160795.68215109,0
+PIPR.US,D,20201110,000000,80.7611,84.8391,80.2798,84.2098,105987.42993524,0
+PIPR.US,D,20201111,000000,84.8164,84.8164,81.5471,82.8606,105422.63683815,0
+PIPR.US,D,20201112,000000,82.1802,84.0204,80.2709,81.3399,70193.540657905,0
+PIPR.US,D,20201113,000000,82.1999,84.4169,81.6122,83.0411,65749.217238568,0
+PIPR.US,D,20201116,000000,84.916,85.0964,82.8606,84.3281,92028.827108282,0
+PIPR.US,D,20201117,000000,83.0687,84.9968,82.9504,84.7246,105106.27158448,0
+PIPR.US,D,20201118,000000,85.0964,85.9208,83.6832,83.702,72969.848557094,0
+PIPR.US,D,20201119,000000,83.4406,83.9376,82.1802,83.9376,39053.870977814,0
+PIPR.US,D,20201120,000000,83.0323,83.5027,82.3449,83.3509,33340.030579009,0
+PIPR.US,D,20201123,000000,84.5184,85.2404,83.699,84.481,58637.082978192,0
+PIPR.US,D,20201124,000000,85.3627,88.981,85.3627,88.3716,84184.591203196,0
+PIPR.US,D,20201125,000000,87.6902,88.3074,85.5895,85.9545,105472.32240683,0
+PIPR.US,D,20201127,000000,85.3725,86.8805,85.3725,86.6172,21567.592774195,0
+PIPR.US,D,20201130,000000,85.8726,85.8726,82.3716,83.7808,61113.249482874,0
+PIPR.US,D,20201201,000000,85.7167,86.5895,84.3006,85.8804,55678.256663424,0
+PIPR.US,D,20201202,000000,85.6171,86.6172,85.2532,85.9445,53944.331715429,0
+PIPR.US,D,20201203,000000,86.8163,87.1901,84.8528,86.1901,35979.449666514,0
+PIPR.US,D,20201204,000000,87.0796,87.5442,85.8726,87.3163,38029.739868179,0
+PIPR.US,D,20201207,000000,87.1723,88.8273,85.696,87.8075,53771.953211826,0
+PIPR.US,D,20201208,000000,87.2809,89.0984,87.2423,88.7532,47978.007508406,0
+PIPR.US,D,20201209,000000,89.8715,90.8992,88.5807,90.1172,70147.911054011,0
+PIPR.US,D,20201210,000000,90.1981,94.054,89.703,93.269,105375.99324306,0
+PIPR.US,D,20201211,000000,92.5294,94.7838,91.2266,93.5403,80354.74644964,0
+PIPR.US,D,20201214,000000,94.0827,94.2494,89.126,89.6437,126619.108834,0
+PIPR.US,D,20201215,000000,91.2977,95.5176,91.1171,95.3075,85112.393149053,0
+PIPR.US,D,20201216,000000,95.7267,96.5078,93.634,96.0315,101342.33625878,0
+PIPR.US,D,20201217,000000,95.5176,95.5176,93.3351,93.634,68085.452957972,0
+PIPR.US,D,20201218,000000,94.0442,94.9081,93.139,93.139,241410.01034732,0
+PIPR.US,D,20201221,000000,92.0156,94.0727,92.0156,93.4554,93474.778556142,0
+PIPR.US,D,20201222,000000,93.3913,94.7651,92.4643,93.3351,53565.099007504,0
+PIPR.US,D,20201223,000000,94.054,94.3617,93.4653,93.7927,67546.009640819,0
+PIPR.US,D,20201224,000000,93.558,93.558,90.7168,90.8992,70404.450827018,0
+PIPR.US,D,20201228,000000,91.7256,92.84,91.2346,92.1073,51145.716009891,0
+PIPR.US,D,20201229,000000,92.6133,92.6133,89.6527,90.7621,45326.420526529,0
+PIPR.US,D,20201230,000000,90.7799,92.6369,90.6615,91.3252,52618.031228891,0
+PIPR.US,D,20201231,000000,91.0521,92.5472,91.0068,91.7168,79493.867922828,0
+PIPR.US,D,20210104,000000,91.699,92.3351,88.6073,90.2434,83461.615479265,0
+PIPR.US,D,20210105,000000,89.9624,91.7069,86.4545,87.8429,199278.67608462,0
+PIPR.US,D,20210106,000000,89.9081,96.2691,89.9081,94.6428,253854.72431619,0
+PIPR.US,D,20210107,000000,94.6428,96.1271,93.8766,94.8025,90306.05606346,0
+PIPR.US,D,20210108,000000,95.4407,95.4407,92.126,93.9427,86540.092755356,0
+PIPR.US,D,20210111,000000,92.6133,94.9171,92.6133,94.5304,39038.66110985,0
+PIPR.US,D,20210112,000000,95.5078,96.9742,94.4555,95.7365,64412.776840055,0
+PIPR.US,D,20210113,000000,95.3174,95.4692,93.1941,93.4278,34276.958445646,0
+PIPR.US,D,20210114,000000,94.2129,96.488,93.3154,94.9368,77751.831045251,0
+PIPR.US,D,20210115,000000,93.3993,95.9456,92.2424,94.2414,70166.162895568,0
+PIPR.US,D,20210119,000000,94.9653,95.2218,92.8687,94.344,91756.063476112,0
+PIPR.US,D,20210120,000000,93.9042,96.2888,92.9061,94.1104,46682.126757799,0
+PIPR.US,D,20210121,000000,93.634,93.9504,91.5541,91.7069,53011.459813582,0
+PIPR.US,D,20210122,000000,90.6536,92.4376,89.5441,92.3992,61592.867319366,0
+PIPR.US,D,20210125,000000,91.3174,91.9879,89.9081,91.2798,43804.419738844,0
+PIPR.US,D,20210126,000000,91.7256,91.7749,89.9988,89.9988,47720.453744201,0
+PIPR.US,D,20210127,000000,88.0442,88.2809,83.554,83.8893,86300.790832709,0
+PIPR.US,D,20210128,000000,84.9357,87.7266,84.6547,86.9179,72615.965629111,0
+PIPR.US,D,20210129,000000,86.0175,86.1802,82.5717,83.0176,84855.853376046,0
+PIPR.US,D,20210201,000000,83.5451,86.843,82.9455,85.4889,61638.49692326,0
+PIPR.US,D,20210202,000000,86.7897,88.6813,86.7,87.6073,38255.859905257,0
+PIPR.US,D,20210203,000000,87.0796,88.6901,86.9446,87.4722,57620.049806941,0
+PIPR.US,D,20210204,000000,88.9258,92.2612,87.7356,90.8894,99794.985691147,0
+PIPR.US,D,20210205,000000,91.8805,93.0067,88.5343,91.7799,66295.758494105,0
+PIPR.US,D,20210208,000000,91.917,94.8509,91.5807,94.7365,133120.82039339,0
+PIPR.US,D,20210209,000000,94.5215,94.5403,90.8075,93.634,119106.44805056,0
+PIPR.US,D,20210210,000000,94.4456,95.6981,92.8223,93.774,69032.520736586,0
+PIPR.US,D,20210211,000000,94.1104,95.6596,93.4278,95.6596,76245.04012553,0
+PIPR.US,D,20210212,000000,95.1557,98.4427,94.5403,98.0028,77168.786106598,0
+PIPR.US,D,20210216,000000,98.6891,99.6367,96.3362,96.4792,70962.145985729,0
+PIPR.US,D,20210217,000000,95.6507,96.6221,93.9791,96.0215,68169.614227379,0
+PIPR.US,D,20210218,000000,95.2218,96.4121,94.4555,95.8982,87720.378509431,0
+PIPR.US,D,20210219,000000,96.0028,97.0886,95.6793,97.0886,73779.013532824,0
+PIPR.US,D,20210222,000000,95.4692,98.5414,95.4692,98.1567,75733.988561911,0
+PIPR.US,D,20210223,000000,98.4723,99.458,95.851,96.9456,109149.05448954,0
+PIPR.US,D,20210224,000000,97.0975,99.4778,95.5649,98.7878,70308.12166324,0
+PIPR.US,D,20210225,000000,99.3302,100.218,96.3263,96.346,51897.083487356,0
+PIPR.US,D,20210226,000000,96.4693,99.2807,94.8312,96.6409,96250.072464134,0
+PIPR.US,D,20210301,000000,98.0886,102.24,98.0886,101.845,127185.9299135,0
+PIPR.US,D,20210302,000000,100.977,101.796,99.4293,99.468,92803.516383292,0
+PIPR.US,D,20210303,000000,100.109,104.36,100.109,101.875,84153.157476069,0
+PIPR.US,D,20210304,000000,101.057,102.16,98.1173,99.9912,122561.11606097,0
+PIPR.US,D,20210305,000000,101.963,102.25,98.2454,101.983,82871.472602228,0
+PIPR.US,D,20210308,000000,102.714,106.075,101.658,105.287,109332.58689632,0
+PIPR.US,D,20210309,000000,106.293,109.794,105.07,108.62,113581.21001452,0
+PIPR.US,D,20210310,000000,109.271,111.707,109.271,110.603,96238.918560959,0
+PIPR.US,D,20210311,000000,110.958,113.157,110.574,112.318,93754.640126696,0
+PIPR.US,D,20210312,000000,113.689,115.051,110.988,114.094,94295.097435048,0
+PIPR.US,D,20210315,000000,112.969,113.078,104.428,106.578,166549.0682066,0
+PIPR.US,D,20210316,000000,106.658,107.911,102.14,102.821,107117.01612944,0
+PIPR.US,D,20210317,000000,103.245,104.695,101.184,104.597,82677.800283476,0
+PIPR.US,D,20210318,000000,105.583,107.427,103.098,105.011,90968.192315531,0
+PIPR.US,D,20210319,000000,104.488,105.011,102.16,104.902,224926.56943818,0
+PIPR.US,D,20210322,000000,104.902,106.332,103.235,103.857,99460.36859592,0
+PIPR.US,D,20210323,000000,102.517,103.038,99.5274,100.385,123562.93936425,0
+PIPR.US,D,20210324,000000,101.401,104.448,99.5869,100.119,93294.288122959,0
+PIPR.US,D,20210325,000000,99.3302,102.18,97.8597,102.082,83360.216359499,0
+PIPR.US,D,20210326,000000,103.867,104.321,101.943,103.857,135358.69896662,0
+PIPR.US,D,20210329,000000,102.062,104.843,99.8826,100.73,68507.273296199,0
+PIPR.US,D,20210330,000000,101.304,103.128,99.4194,101.559,68995.003062272,0
+PIPR.US,D,20210331,000000,101.559,102.437,99.9314,101.717,106556.27899713,0
+PIPR.US,D,20210401,000000,101.678,104.418,101.678,104.35,58593.481356692,0
+PIPR.US,D,20210405,000000,105.967,106.588,103.867,106.52,78261.868617673,0
+PIPR.US,D,20210406,000000,106.194,107.555,104.774,105.178,41517.869588124,0
+PIPR.US,D,20210407,000000,104.636,105.021,103.167,104.321,58465.718465788,0
+PIPR.US,D,20210408,000000,104.064,104.636,102.23,104.587,47197.234286208,0
+PIPR.US,D,20210409,000000,105.385,107.279,103.994,107.013,68119.928658694,0
+PIPR.US,D,20210412,000000,106.825,108.058,103.68,107.791,45972.332919438,0
+PIPR.US,D,20210413,000000,108.147,108.147,106.214,106.795,43945.364515319,0
+PIPR.US,D,20210414,000000,107.121,109.685,107.121,108.739,38980.863611583,0
+PIPR.US,D,20210415,000000,109.972,109.972,107.417,108.038,30916.591616605,0
+PIPR.US,D,20210416,000000,109.438,109.587,106.924,108.66,41930.564005571,0
+PIPR.US,D,20210419,000000,108.058,108.66,106.224,108.66,60335.518234269,0
+PIPR.US,D,20210420,000000,108.018,108.177,104.014,105.573,41378.952794045,0
+PIPR.US,D,20210421,000000,104.991,107.437,104.991,107.437,34626.785408838,0
+PIPR.US,D,20210422,000000,107.042,107.732,105.544,106.618,42455.811445958,0
+PIPR.US,D,20210423,000000,106.51,109.922,106.51,109.004,48830.774105638,0
+PIPR.US,D,20210426,000000,108.936,110.82,108.512,109.271,38842.960808702,0
+PIPR.US,D,20210427,000000,109.872,110.504,107.998,109.054,49150.1813329,0
+PIPR.US,D,20210428,000000,108.956,109.872,107.881,109.607,28101.752051907,0
+PIPR.US,D,20210429,000000,110.751,111.51,109.735,110.838,63292.316566642,0
+PIPR.US,D,20210430,000000,107.604,109.281,105.544,107.594,68251.747514389,0
+PIPR.US,D,20210503,000000,109.241,109.853,107.704,108.689,127005.43948031,0
+PIPR.US,D,20210504,000000,108.147,108.995,107.387,108.265,82378.672880167,0
+PIPR.US,D,20210505,000000,108.443,110.504,108.443,110.307,49283.014179792,0
+PIPR.US,D,20210506,000000,110.938,110.938,108.758,110.801,68744.547236451,0
+PIPR.US,D,20210507,000000,109.578,113.048,109.578,112.891,64187.670794175,0
+PIPR.US,D,20210510,000000,113.502,113.531,112.161,112.722,109754.40723455,0
+PIPR.US,D,20210511,000000,110.878,112.615,110.08,112.062,106086.80107261,0
+PIPR.US,D,20210512,000000,112.595,114.064,107.921,108.206,73151.352981475,0
+PIPR.US,D,20210513,000000,108.542,113.462,108.542,113.196,86089.880663596,0
+PIPR.US,D,20210514,000000,114.202,116.431,113.157,116.431,91305.851384351,0
+PIPR.US,D,20210517,000000,115.849,115.928,113.768,115.041,68322.726898225,0
+PIPR.US,D,20210518,000000,115.041,116.027,112.91,113.019,70135.743159638,0
+PIPR.US,D,20210519,000000,111.273,113.906,109.221,113.758,78195.959189826,0
+PIPR.US,D,20210520,000000,113.216,115.317,111.944,114.567,95279.682887974,0
+PIPR.US,D,20210521,000000,116.145,117.328,115.051,116.431,58234.528472721,0
+PIPR.US,D,20210524,000000,117.338,117.762,116.017,117.585,55537.31188695,0
+PIPR.US,D,20210525,000000,117.575,119.537,115.326,115.642,73032.716011349,0
+PIPR.US,D,20210526,000000,116.244,117.664,115.031,117.398,36152.842161314,0
+PIPR.US,D,20210527,000000,119.142,119.409,117.861,119.035,57118.1241641,0
+PIPR.US,D,20210528,000000,119.122,119.537,118.009,118.66,34372.273618225,0
+PIPR.US,D,20210601,000000,120.12,121.678,119.212,121.184,80419.64188629,0
+PIPR.US,D,20210602,000000,121.588,121.588,118.413,118.995,71235.923609097,0
+PIPR.US,D,20210603,000000,117.891,120.228,117.151,119.065,49307.349968537,0
+PIPR.US,D,20210604,000000,119.804,119.804,117.201,118.887,52224.6026442,0
+PIPR.US,D,20210607,000000,119.459,119.557,118.443,118.443,40402.4792707,0
+PIPR.US,D,20210608,000000,118.443,119.951,117.635,119.833,47968.881587628,0
+PIPR.US,D,20210609,000000,119.616,119.823,118.166,118.611,45663.065604152,0
+PIPR.US,D,20210610,000000,119.172,119.429,118.059,118.64,45977.402875426,0
+PIPR.US,D,20210611,000000,119.122,121.737,119.113,121.737,48465.73727448,0
+PIPR.US,D,20210614,000000,121.954,122.191,118.314,118.64,80261.459259456,0
+PIPR.US,D,20210615,000000,118.818,121.184,118.521,120.258,77354.346495769,0
+PIPR.US,D,20210616,000000,120.138,121.549,118.176,119.359,100708.59176024,0
+PIPR.US,D,20210617,000000,118.925,119.142,115.948,117.515,69408.711470917,0
+PIPR.US,D,20210618,000000,115.504,116.628,114.399,115.563,270539.94947366,0
+PIPR.US,D,20210621,000000,117.398,120.238,117.398,119.113,77561.20070009,0
+PIPR.US,D,20210622,000000,119.152,119.636,117.901,119.537,38499.217792695,0
+PIPR.US,D,20210623,000000,120.336,122.506,119.706,121.224,58638.096969389,0
+PIPR.US,D,20210624,000000,122.259,123.038,120.929,122.673,57119.138155297,0
+PIPR.US,D,20210625,000000,123.552,125.829,123.355,125.78,207958.44073657,0
+PIPR.US,D,20210628,000000,125.839,125.839,120.288,121.411,93071.210059474,0
+PIPR.US,D,20210629,000000,122.062,123.118,120.682,121.451,69351.927963848,0
+PIPR.US,D,20210630,000000,120.268,121.441,119.34,120.612,112215.36387126,0
+PIPR.US,D,20210701,000000,121.638,121.855,120.799,121.273,41225.840123199,0
+PIPR.US,D,20210702,000000,121.391,121.391,120.188,121.165,45830.374151765,0
+PIPR.US,D,20210706,000000,121.026,121.026,118.246,119.626,50952.043691139,0
+PIPR.US,D,20210707,000000,119.666,120.572,117.525,118.453,50360.886822903,0
+PIPR.US,D,20210708,000000,115.839,116.776,113.818,114.419,100299.95330758,0
+PIPR.US,D,20210709,000000,116.115,116.628,113.798,116.185,136389.92801464,0
+PIPR.US,D,20210712,000000,116.155,119.744,115.839,118.935,101751.98870263,0
+PIPR.US,D,20210713,000000,119.065,119.065,116.007,116.125,102854.19713448,0
+PIPR.US,D,20210714,000000,116.845,117.674,115.791,116.254,84635.817286154,0
+PIPR.US,D,20210715,000000,115.741,116.332,113.669,115.099,120408.41274835,0
+PIPR.US,D,20210716,000000,116.529,116.855,110.928,111.135,69327.592175105,0
+PIPR.US,D,20210719,000000,108.255,109.655,106.727,107.714,74847.760255157,0
+PIPR.US,D,20210720,000000,108.157,112.368,108.157,110.474,106806.73482296,0
+PIPR.US,D,20210721,000000,111.47,113.719,111.47,113.098,54214.053374005,0
+PIPR.US,D,20210722,000000,112.447,112.505,110.908,110.928,50069.871349176,0
+PIPR.US,D,20210723,000000,111.205,112.003,110.356,111.874,33366.394350148,0
+PIPR.US,D,20210726,000000,112.408,113.354,112.171,112.94,43498.194397151,0
+PIPR.US,D,20210727,000000,111.569,112.762,110.641,112.161,44629.808573738,0
+PIPR.US,D,20210728,000000,113.255,113.955,111.549,112.9,40042.512395531,0
+PIPR.US,D,20210729,000000,114.291,115.998,113.719,115.672,53351.146864799,0
+PIPR.US,D,20210730,000000,116.519,117.318,113.107,114.212,61612.133152122,0
+PIPR.US,D,20210802,000000,116.283,120.869,115.612,119.232,95895.175544954,0
+PIPR.US,D,20210803,000000,120.288,120.622,117.901,120.198,140193.40899706,0
+PIPR.US,D,20210804,000000,118.394,123.552,118.394,121.49,95387.165954926,0
+PIPR.US,D,20210805,000000,121.766,126.155,121.766,125.829,89433.009642277,0
+PIPR.US,D,20210806,000000,127.506,129.32,126.293,128.936,90355.741632145,0
+PIPR.US,D,20210809,000000,129.4,130.316,128.432,128.532,113937.12092489,0
+PIPR.US,D,20210810,000000,128.275,131.352,127.95,130.613,73730.341955338,0
+PIPR.US,D,20210811,000000,131.569,133.502,130.958,133.492,64933.968315651,0
+PIPR.US,D,20210812,000000,134.469,136.382,131.866,134.133,69660.181287937,0
+PIPR.US,D,20210813,000000,134.123,134.814,132.852,133.66,37870.543250147,0
+PIPR.US,D,20210816,000000,133.059,135.119,132.309,134.054,49941.094467073,0
+PIPR.US,D,20210817,000000,132.93,132.93,129.478,131.559,70515.98985876,0
+PIPR.US,D,20210818,000000,130.76,133.581,129.32,129.488,56285.637390822,0
+PIPR.US,D,20210819,000000,127.98,129.261,126.126,128.009,62217.485897124,0
+PIPR.US,D,20210820,000000,128.295,131.619,128.295,131.599,65902.329909414,0
+PIPR.US,D,20210823,000000,132.437,133.61,132.437,132.526,46230.90067484,0
+PIPR.US,D,20210824,000000,133.196,133.807,132.496,132.91,45898.311562009,0
+PIPR.US,D,20210825,000000,132.999,136.076,131.856,135.06,67214.434519184,0
+PIPR.US,D,20210826,000000,135.633,136.175,132.112,132.339,38771.981424866,0
+PIPR.US,D,20210827,000000,132.585,136.806,132.427,136.184,66184.219462363,0
+PIPR.US,D,20210830,000000,136.876,136.876,133.167,133.393,44319.527267255,0
+PIPR.US,D,20210831,000000,134.429,134.715,132.595,133.562,58773.971789876,0
+PIPR.US,D,20210901,000000,133.857,135.553,131.677,134.517,52020.79041347,0
+PIPR.US,D,20210902,000000,135.583,135.583,133.206,134.054,59295.163265473,0
+PIPR.US,D,20210903,000000,133.769,135.011,132.95,134.094,58553.935699984,0
+PIPR.US,D,20210907,000000,134.094,134.094,127.576,127.812,119006.06292199,0
+PIPR.US,D,20210908,000000,126.737,128.275,125.662,126.589,89862.941910083,0
+PIPR.US,D,20210909,000000,126.983,127.88,125.682,126.382,74333.666717944,0
+PIPR.US,D,20210910,000000,127.9,129.32,124.528,126.185,83356.160394708,0
+PIPR.US,D,20210913,000000,127.042,127.605,125.682,127.605,59236.351776008,0
+PIPR.US,D,20210914,000000,128.235,128.235,124.656,125.563,98698.861206479,0
+PIPR.US,D,20210915,000000,125.415,126.825,124.902,126.372,68756.715130823,0
+PIPR.US,D,20210916,000000,126.648,127.743,123.926,125.533,71640.506096964,0
+PIPR.US,D,20210917,000000,125.435,126.855,124.33,126.293,269210.60701352,0
+PIPR.US,D,20210920,000000,123.403,123.443,120.375,122.871,61734.826087038,0
+PIPR.US,D,20210921,000000,126.52,126.52,123.403,124.242,64082.215709618,0
+PIPR.US,D,20210922,000000,125.208,128.187,125.139,127.219,53822.652771709,0
+PIPR.US,D,20210923,000000,127.94,132.565,127.851,131.953,37556.205978872,0
+PIPR.US,D,20210924,000000,131.392,136.352,130.376,134.636,74142.022381587,0
+PIPR.US,D,20210927,000000,135.504,141.136,135.504,138.74,78742.500445363,0
+PIPR.US,D,20210928,000000,139.37,139.37,133.463,133.807,60586.988051288,0
+PIPR.US,D,20210929,000000,134.36,134.36,131.214,132.141,59037.609501267,0
+PIPR.US,D,20210930,000000,132.526,134.015,129.193,129.39,82932.312074088,0
+PIPR.US,D,20211001,000000,129.745,133.286,128.856,132.871,77737.635168484,0
+PIPR.US,D,20211004,000000,132.615,136.441,132.368,135.484,74633.808112451,0
+PIPR.US,D,20211005,000000,137.053,139.548,135.72,139.548,79319.46143683,0
+PIPR.US,D,20211006,000000,137.595,139.587,135.396,138.65,53496.147606063,0
+PIPR.US,D,20211007,000000,140.07,143.463,139.903,143.236,91673.930189102,0
+PIPR.US,D,20211008,000000,142.98,147.378,140.06,145.001,74596.290438138,0
+PIPR.US,D,20211011,000000,145.347,147.655,144.617,144.617,40006.008712416,0
+PIPR.US,D,20211012,000000,144.706,146.737,144.301,145.15,51977.188791971,0
+PIPR.US,D,20211013,000000,145.464,145.494,142.624,143.867,53555.973086725,0
+PIPR.US,D,20211014,000000,146.343,148.097,146.056,147.388,60479.504984337,0
+PIPR.US,D,20211015,000000,150.731,150.731,147.615,147.615,84234.276771881,0
+PIPR.US,D,20211018,000000,147.171,149.695,145.257,146.52,91339.313093874,0
+PIPR.US,D,20211019,000000,147.693,148.798,146.402,146.787,43156.47936354,0
+PIPR.US,D,20211020,000000,146.431,149.469,146.431,148.354,48514.408851968,0
+PIPR.US,D,20211021,000000,147.91,149.104,147.438,148.501,41420.52643315,0
+PIPR.US,D,20211022,000000,148.434,152.684,148.434,151.471,55538.325878148,0
+PIPR.US,D,20211025,000000,151.58,156.047,151.58,155.347,87146.459491557,0
+PIPR.US,D,20211026,000000,155.997,157.319,152.753,152.763,65820.196622404,0
+PIPR.US,D,20211027,000000,151.668,152.131,146.056,146.293,82961.717818821,0
+PIPR.US,D,20211028,000000,146.382,149.834,145.16,145.918,145634.4857637,0
+PIPR.US,D,20211029,000000,148.719,154.528,147.87,153.897,109228.14580296,0
+PIPR.US,D,20211101,000000,156.264,160.721,154.025,160.534,124297.06899136,0
+PIPR.US,D,20211102,000000,161.402,164.094,158.67,160.159,81586.745754795,0
+PIPR.US,D,20211103,000000,159.685,168.157,159.685,166.737,104617.52782721,0
+PIPR.US,D,20211104,000000,167.26,169.568,165.603,166.382,97665.604176065,0
+PIPR.US,D,20211105,000000,168.384,169.795,165.564,167.388,69571.964053741,0
+PIPR.US,D,20211108,000000,168.335,170.386,166.756,167.112,69571.964053741,0
+PIPR.US,D,20211109,000000,167.043,167.723,164.035,167.221,47847.202643909,0
+PIPR.US,D,20211110,000000,166.215,167.605,165.791,166.984,60625.5197168,0
+PIPR.US,D,20211111,000000,168.296,170.722,167.053,169.045,55113.463566328,0
+PIPR.US,D,20211112,000000,170.298,171.145,168.394,169.992,56570.568917364,0
+PIPR.US,D,20211115,000000,170.652,172.595,169.242,171.569,65622.468338861,0
+PIPR.US,D,20211116,000000,171.066,175.989,171.066,175.682,68708.043553336,0
+PIPR.US,D,20211117,000000,175.682,175.682,172.132,174.499,66260.268802188,0
+PIPR.US,D,20211118,000000,174.746,177.526,174.36,177.172,88690.76808559,0
+PIPR.US,D,20211119,000000,177.25,180.909,175.1,177.91,96285.562156052,0
+PIPR.US,D,20211122,000000,179.292,179.292,172.023,172.428,104478.61103314,0
+PIPR.US,D,20211123,000000,172.892,175.781,172.22,174.756,74881.22196468,0
+PIPR.US,D,20211124,000000,174.312,175.09,172.349,172.349,37838.095531822,0
+PIPR.US,D,20211126,000000,166.717,166.717,160.071,164.538,76833.155020172,0
+PIPR.US,D,20211129,000000,167.989,168.542,163.867,165.988,79133.90104766,0
+PIPR.US,D,20211130,000000,164.381,164.468,157.724,157.831,105749.1420038,0
+PIPR.US,D,20211201,000000,162.496,164.922,155.495,155.583,73030.688028953,0
+PIPR.US,D,20211202,000000,159.064,164.291,157.861,162.851,70213.820481858,0
+PIPR.US,D,20211203,000000,163.926,163.926,158.265,160.811,227500.07909784,0
+PIPR.US,D,20211206,000000,165.08,165.672,158.582,161.027,104710.8150174,0
+PIPR.US,D,20211207,000000,163.808,168.306,163.808,167.516,116318.9862482,0
+PIPR.US,D,20211208,000000,168.828,168.828,162.714,163.897,66110.198104934,0
+PIPR.US,D,20211209,000000,161.895,163.462,159.351,160.494,64262.7061428,0
+PIPR.US,D,20211210,000000,162.004,162.004,157.162,158.217,97150.496647654,0
+PIPR.US,D,20211213,000000,158.385,159.775,154.38,157.782,100813.0328536,0
+PIPR.US,D,20211214,000000,157.102,164.4,155.375,163.009,100406.42238334,0
+PIPR.US,D,20211215,000000,163.404,164.558,160.041,164.459,166088.71620286,0
+PIPR.US,D,20211216,000000,166.993,169.351,164.449,166.432,75805.981936945,0
+PIPR.US,D,20211217,000000,165.297,167.882,162.457,165.209,424434.40753347,0
+PIPR.US,D,20211220,000000,162.142,162.506,157.388,161.501,166253.99676807,0
+PIPR.US,D,20211221,000000,165.239,168.887,163.482,168.71,77110.988608331,0
+PIPR.US,D,20211222,000000,168.266,170.722,167.319,169.37,75127.62182571,0
+PIPR.US,D,20211223,000000,170.534,172.792,170.534,171.481,44879.250408363,0
+PIPR.US,D,20211227,000000,172.428,176.293,172.428,176.086,53527.581333191,0
+PIPR.US,D,20211228,000000,175.13,177.22,174.351,175.584,41265.385779908,0
+PIPR.US,D,20211229,000000,175.287,176.845,173.423,173.739,45575.862361154,0
+PIPR.US,D,20211230,000000,172.862,175.208,171.549,171.678,49419.902991476,0
+PIPR.US,D,20211231,000000,170.978,171.52,169.616,169.982,71404.246147909,0
+PIPR.US,D,20220103,000000,171.776,174.379,170.929,172.872,58241.626411105,0
+PIPR.US,D,20220104,000000,175.1,177.033,174.766,175.672,98750.57475756,0
+PIPR.US,D,20220105,000000,176.166,178.059,163.265,163.404,126952.71193803,0
+PIPR.US,D,20220106,000000,164.232,167.595,160.287,166.105,61605.035213738,0
+PIPR.US,D,20220107,000000,164.538,168.946,164.538,168.069,92753.830814608,0
+PIPR.US,D,20220110,000000,169.095,169.489,164.488,169.173,72457.783002276,0
+PIPR.US,D,20220111,000000,170.356,173.453,166.175,172.645,53193.978229161,0
+PIPR.US,D,20220112,000000,172.842,174.973,167.29,167.703,68005.347653359,0
+PIPR.US,D,20220113,000000,168.443,169.853,164.745,164.882,40200.695022365,0
+PIPR.US,D,20220114,000000,162.004,163.522,158.532,159.391,105370.92328707,0
+PIPR.US,D,20220118,000000,157.614,157.614,148.758,150.356,96617.137277687,0
+PIPR.US,D,20220119,000000,152.684,152.684,145.367,146.145,82300.595557947,0
+PIPR.US,D,20220120,000000,146.767,149.941,141.777,142.339,67647.408760585,0
+PIPR.US,D,20220121,000000,142.092,145.15,140.03,141.401,123727.20593829,0
+PIPR.US,D,20220124,000000,137.3,144.094,134.242,143.374,147022.63971329,0
+PIPR.US,D,20220125,000000,140.701,144.686,136.303,142.487,124879.09993882,0
+PIPR.US,D,20220126,000000,145.978,148.344,139.024,141.589,106227.74584909,0
+PIPR.US,D,20220127,000000,141.697,146.234,139.094,141.697,112919.07376244,0
+PIPR.US,D,20220128,000000,141.076,145.06,138.088,144.715,88840.838782843,0
+PIPR.US,D,20220131,000000,143.788,147.101,143.7,146.854,101698.24716915,0
+PIPR.US,D,20220201,000000,146.441,146.964,143.315,146.205,85528.129540093,0
+PIPR.US,D,20220202,000000,146.628,146.628,142.043,143.453,71508.687241268,0
+PIPR.US,D,20220203,000000,142.24,145.367,140.938,141.687,86392.050040498,0
+PIPR.US,D,20220204,000000,141.175,145.327,141.175,143.73,64868.058887803,0
+PIPR.US,D,20220207,000000,143.009,144.548,142.487,143.197,41047.37767241,0
+PIPR.US,D,20220208,000000,142.427,146.076,141.353,145.633,46161.9492734,0
+PIPR.US,D,20220209,000000,147.181,149.242,146.283,146.974,123395.63081665,0
+PIPR.US,D,20220210,000000,160.593,160.593,141.076,141.677,231623.98129872,0
+PIPR.US,D,20220211,000000,142.2,144.241,139.479,141.353,202021.52227428,0
+PIPR.US,D,20220214,000000,141.401,143.324,138.59,142.634,148584.18615768,0
+PIPR.US,D,20220215,000000,145.011,148,143.404,144.331,137298.46412774,0
+PIPR.US,D,20220216,000000,143.344,148.087,142.506,146.046,128438.20904261,0
+PIPR.US,D,20220217,000000,144.577,145.633,142.417,143.877,100985.41135721,0
+PIPR.US,D,20220218,000000,143.65,146.57,142.723,143.571,133399.66797274,0
+PIPR.US,D,20220222,000000,142.634,144.37,140.701,141.707,138275.95164229,0
+PIPR.US,D,20220223,000000,142.723,143.068,137.397,137.762,108831.67524467,0
+PIPR.US,D,20220224,000000,134.173,139.823,131.322,139.074,128845.83350406,0
+PIPR.US,D,20220225,000000,139.389,143.334,139.389,141.599,130130.56035149,0
+PIPR.US,D,20220228,000000,139.873,143.64,139.873,140.938,254556.40622497,0
+PIPR.US,D,20220301,000000,139.923,140.78,134.183,136.993,205134.47525109,0
+PIPR.US,D,20220302,000000,138.533,141.106,138.533,140.337,163184.64541277,0
+PIPR.US,D,20220303,000000,142.191,142.191,135.114,138.975,140690.26468391,0
+PIPR.US,D,20220304,000000,135.356,138.029,132.477,134.439,96471.122545224,0
+PIPR.US,D,20220307,000000,133.6,134.227,122.605,123.472,220168.92273878,0
+PIPR.US,D,20220308,000000,123.995,128.828,121.116,122.792,177445.41761663,0
+PIPR.US,D,20220309,000000,125.929,130.119,125.929,128.819,137325.84189008,0
+PIPR.US,D,20220310,000000,125.968,127.541,124.025,126.016,97703.121850378,0
+PIPR.US,D,20220311,000000,127.871,127.871,122.339,122.565,142979.85680822,0
+PIPR.US,D,20220314,000000,123.866,126.628,120.08,122.012,147552.95710966,0
+PIPR.US,D,20220315,000000,122.901,124.991,119.302,122.95,179699.52004903,0
+PIPR.US,D,20220316,000000,125.218,129.036,124.616,127.388,157626.9596584,0
+PIPR.US,D,20220317,000000,125.435,127.309,123.104,127.229,108984.78791553,0
+PIPR.US,D,20220318,000000,127.89,130.475,127.329,130.249,230907.08952197,0
+PIPR.US,D,20220321,000000,130.179,131.007,127.576,128.462,82278.287751598,0
+PIPR.US,D,20220322,000000,130.139,132.001,127.831,128.926,81782.446055944,0
+PIPR.US,D,20220323,000000,127.299,129.567,125.78,127.132,74871.082052703,0
+PIPR.US,D,20220324,000000,127.171,128.423,126.451,128.423,58925.056478327,0
+PIPR.US,D,20220325,000000,128.157,129.745,127.426,128.137,131658.64508637,0
+PIPR.US,D,20220328,000000,128.669,128.669,125.672,127.082,88033.701789508,0
+PIPR.US,D,20220329,000000,129.044,132.506,128.926,131.816,127167.67807194,0
+PIPR.US,D,20220330,000000,131.943,132.353,129.902,130.967,152787.17967197,0
+PIPR.US,D,20220331,000000,129.972,132.526,129.38,129.44,172594.48372703,0
+PIPR.US,D,20220401,000000,131.165,131.885,127.013,129.458,121606.95034398,0
+PIPR.US,D,20220404,000000,130.869,131.352,127.417,128.719,156859.36832176,0
+PIPR.US,D,20220405,000000,128.117,130.573,127.728,128.216,156851.25639219,0
+PIPR.US,D,20220406,000000,128.207,128.207,117.901,118.551,215674.91375075,0
+PIPR.US,D,20220407,000000,116.746,116.746,108.926,111.362,332460.33594986,0
+PIPR.US,D,20220408,000000,110.868,114.567,110.791,112.684,189218.86941264,0
+PIPR.US,D,20220411,000000,112.042,115.839,110.741,110.751,168254.60140106,0
+PIPR.US,D,20220412,000000,111.984,115.134,110.149,110.781,145877.84365113,0
+PIPR.US,D,20220413,000000,110.267,114.202,110.267,113.867,92840.020066409,0
+PIPR.US,D,20220414,000000,114.182,115.317,112.664,113.452,169219.92102123,0
+PIPR.US,D,20220418,000000,112.428,114.872,112.338,113.512,131944.59060411,0
+PIPR.US,D,20220419,000000,113.374,122.398,113.374,120.977,162114.88469924,0
+PIPR.US,D,20220420,000000,122.191,125.435,122.191,124.785,134799.98981671,0
+PIPR.US,D,20220421,000000,125.692,126.559,121.303,123.265,175332.25996071,0
+PIPR.US,D,20220422,000000,123.048,123.749,121.737,121.954,188384.35465698,0
+PIPR.US,D,20220425,000000,120.612,121.136,116.835,120.869,145006.82521234,0
+PIPR.US,D,20220426,000000,118.935,121.263,116.392,116.707,145061.58073702,0
+PIPR.US,D,20220427,000000,116.678,119.449,114.621,115.771,145938.68312299,0
+PIPR.US,D,20220428,000000,117.654,119.132,113.916,117.929,88143.212838855,0
+PIPR.US,D,20220429,000000,117.161,120.485,113.098,113.394,136386.88604105,0
+PIPR.US,D,20220502,000000,113.206,118.808,113.206,117.605,109796.99486484,0
+PIPR.US,D,20220503,000000,117.388,120.49,116.283,119.527,129068.91156755,0
+PIPR.US,D,20220504,000000,120.751,127.329,118.019,126.915,267512.17175744,0
+PIPR.US,D,20220505,000000,124.38,124.843,121.945,123.669,139497.81103546,0
+PIPR.US,D,20220506,000000,122.329,124.37,119.646,124.015,174855.68409781,0
+PIPR.US,D,20220509,000000,124.252,129.725,121.48,127.19,197022.54566982,0
+PIPR.US,D,20220510,000000,128.759,128.759,121.016,123.019,225245.97666546,0
+PIPR.US,D,20220511,000000,121.954,124.384,118.985,119.025,189419.63966978,0
+PIPR.US,D,20220512,000000,117.812,121.066,115.504,120.534,157147.34182191,0
+PIPR.US,D,20220513,000000,122.575,126.505,121.954,124.912,141925.30596266,0
+PIPR.US,D,20220516,000000,123.345,125.268,121.766,123.848,83389.622104232,0
+PIPR.US,D,20220517,000000,125.978,128.028,124.794,127.536,77870.468015376,0
+PIPR.US,D,20220518,000000,124.409,125.08,116.875,117.959,183149.11810346,0
+PIPR.US,D,20220519,000000,116.135,120.031,115.672,118.078,138974.59157747,0
+PIPR.US,D,20220520,000000,119.764,119.941,115.849,119.292,107026.77091285,0
+PIPR.US,D,20220523,000000,121.116,122.042,117.871,120.455,105850.54112357,0
+PIPR.US,D,20220524,000000,120.051,121.086,115.741,120.929,103288.18536708,0
+PIPR.US,D,20220525,000000,120.939,125.48,120.799,124.173,99292.046057109,0
+PIPR.US,D,20220526,000000,126.442,128.503,125.094,127.007,109810.65101469,0
+PIPR.US,D,20220527,000000,128.216,130.485,127.304,130.316,70139.593043855,0
+PIPR.US,D,20220531,000000,127.76,131.169,125.967,130.594,90356.079633607,0
+PIPR.US,D,20220601,000000,129.405,131.079,125.312,125.679,102688.00526265,0
+PIPR.US,D,20220602,000000,125.431,130.078,125.005,129.841,121225.25091568,0
+PIPR.US,D,20220603,000000,127.67,128.671,126.383,126.898,108532.04628703,0
+PIPR.US,D,20220606,000000,129.048,130.128,125.396,127.66,144539.85630095,0
+PIPR.US,D,20220607,000000,126.729,128.458,124.658,125.441,89794.987109078,0
+PIPR.US,D,20220608,000000,124.272,124.272,120.139,121.24,66769.00125981,0
+PIPR.US,D,20220609,000000,120.279,121.19,118.544,118.822,82150.60604197,0
+PIPR.US,D,20220610,000000,116.721,117.42,113.59,115.918,100857.39044342,0
+PIPR.US,D,20220613,000000,111.3,113.455,110.686,111.281,158353.22766024,0
+PIPR.US,D,20220614,000000,110.716,114.858,110.409,113.262,111229.52887349,0
+PIPR.US,D,20220615,000000,115.175,116.542,113.48,114.174,79084.780341393,0
+PIPR.US,D,20220616,000000,110.686,110.686,107.674,108.506,116943.3883589,0
+PIPR.US,D,20220617,000000,109.537,112.034,108.586,110.626,165015.69680942,0
+PIPR.US,D,20220621,000000,112.034,112.965,111.067,111.757,87678.78023149,0
+PIPR.US,D,20220622,000000,109.616,113.252,109.616,112.331,95678.385342905,0
+PIPR.US,D,20220623,000000,112.579,112.579,108.734,109.973,106531.89271938,0
+PIPR.US,D,20220624,000000,111.024,114.353,111.024,112.906,237097.92134558,0
+PIPR.US,D,20220627,000000,114.343,114.848,112.143,113.262,82556.288047116,0
+PIPR.US,D,20220628,000000,114.313,115.408,113.332,114.065,53933.505181586,0
+PIPR.US,D,20220629,000000,114.591,114.591,111.845,112.509,46645.357318002,0
+PIPR.US,D,20220630,000000,112.301,113.698,109.051,112.331,86518.247132193,0
+PIPR.US,D,20220701,000000,111.687,113.55,109.412,111.062,69063.829318768,0
+PIPR.US,D,20220705,000000,108.803,114.452,107.783,112.717,260715.27449587,0
+PIPR.US,D,20220706,000000,113.788,114.739,108.823,110.369,83170.866010134,0
+PIPR.US,D,20220707,000000,111.796,112.431,110.349,111.588,63540.700925331,0
+PIPR.US,D,20220708,000000,111.449,112.193,109.001,110.844,54443.13058606,0
+PIPR.US,D,20220711,000000,110.617,110.786,103.383,105.573,123110.36033263,0
+PIPR.US,D,20220712,000000,105.761,109.859,105.761,107.555,72834.048152657,0
+PIPR.US,D,20220713,000000,104.305,107.218,104.137,106.693,72568.639278644,0
+PIPR.US,D,20220714,000000,104.404,104.404,101.669,102.66,159887.14966975,0
+PIPR.US,D,20220715,000000,105.444,107.357,103.438,106.277,121787.35259944,0
+PIPR.US,D,20220718,000000,107.882,108.343,104.731,105.326,60348.730322656,0
+PIPR.US,D,20220719,000000,106.187,109.933,106.029,109.121,91713.398780176,0
+PIPR.US,D,20220720,000000,109.417,113.956,109.417,113.808,106135.29314718,0
+PIPR.US,D,20220721,000000,114.392,116.106,113.332,116.106,78729.556297086,0
+PIPR.US,D,20220722,000000,116.106,117.177,113.838,115.641,55322.108263875,0
+PIPR.US,D,20220725,000000,115.542,115.943,113.174,114.739,62527.505071684,0
+PIPR.US,D,20220726,000000,113.916,115.671,112.153,115.522,64309.680248518,0
+PIPR.US,D,20220727,000000,115.988,118.847,115.304,117.702,44374.749080247,0
+PIPR.US,D,20220728,000000,118.138,120.933,116.426,120.487,61808.983709336,0
+PIPR.US,D,20220729,000000,121.478,125.679,121.448,125.054,118271.44188818,0
+PIPR.US,D,20220801,000000,122.468,123.489,120.502,123.073,65646.816210751,0
+PIPR.US,D,20220802,000000,121.745,123.865,119.991,120.437,88044.095867964,0
+PIPR.US,D,20220803,000000,120.189,123.767,119.778,123.389,51241.068391218,0
+PIPR.US,D,20220804,000000,123.171,124.371,122.032,124.302,46403.159105975,0
+PIPR.US,D,20220805,000000,123.023,125.154,122.722,124.341,53853.781603461,0
+PIPR.US,D,20220808,000000,124.192,125.947,122.909,123.211,64273.350516713,0
+PIPR.US,D,20220809,000000,123.261,124.738,122.696,124.52,88756.562275011,0
+PIPR.US,D,20220810,000000,125.847,128.751,125.847,127.968,82880.228155701,0
+PIPR.US,D,20220811,000000,128.811,130.544,128.399,129.831,89912.049578224,0
+PIPR.US,D,20220812,000000,130.158,131.813,129.271,130.683,63072.451048745,0
+PIPR.US,D,20220815,000000,129.682,132.051,129.682,131.733,55690.451378,0
+PIPR.US,D,20220816,000000,132.338,132.516,130.624,131.673,54377.535236969,0
+PIPR.US,D,20220817,000000,130.276,131.693,128.741,131.436,57772.346842217,0
+PIPR.US,D,20220818,000000,130.861,132.149,130.266,131.485,49384.215432343,0
+PIPR.US,D,20220819,000000,131.139,131.139,126.888,128.265,67250.370206214,0
+PIPR.US,D,20220822,000000,126.383,126.383,121.319,121.468,64272.341357496,0
+PIPR.US,D,20220823,000000,120.883,121.982,119.08,119.793,82243.448689914,0
+PIPR.US,D,20220824,000000,120.149,121.884,118.92,121.448,86780.628528556,0
+PIPR.US,D,20220825,000000,121.109,124.057,121.109,123.778,49907.666712598,0
+PIPR.US,D,20220826,000000,124.325,124.325,120.85,121.159,98197.536912782,0
+PIPR.US,D,20220829,000000,119.566,120.497,118.346,119.635,89769.128390933,0
+PIPR.US,D,20220830,000000,119.327,119.416,114.472,115.164,83944.659258713,0
+PIPR.US,D,20220831,000000,115.513,116.469,113.785,114.089,77305.768666798,0
+PIPR.US,D,20220901,000000,113.183,113.83,111.529,113.601,72237.476302951,0
+PIPR.US,D,20220902,000000,115.224,115.622,110.31,111.261,69963.924903753,0
+PIPR.US,D,20220906,000000,110.892,110.892,106.62,110.125,111341.7569941,0
+PIPR.US,D,20220907,000000,110.524,111.42,109.284,111.121,79990.045561699,0
+PIPR.US,D,20220908,000000,110.673,112.446,109.518,112.167,105704.07256163,0
+PIPR.US,D,20220909,000000,113.392,115.622,112.037,115.483,85936.025170643,0
+PIPR.US,D,20220912,000000,116.787,117.395,114.639,116.06,73627.315144156,0
+PIPR.US,D,20220913,000000,112.764,113.546,109.677,110.265,70051.291940736,0
+PIPR.US,D,20220914,000000,109.618,110.195,105.575,106.819,128332.13514031,0
+PIPR.US,D,20220915,000000,105.724,109.309,105.525,108.004,121137.9115432,0
+PIPR.US,D,20220916,000000,106.879,106.879,102.856,106.033,329066.43846938,0
+PIPR.US,D,20220919,000000,104.559,110.773,104.559,110.434,113668.53199054,0
+PIPR.US,D,20220920,000000,109.578,111.539,108.532,111.41,80173.817605008,0
+PIPR.US,D,20220921,000000,112.675,114.885,111.101,111.261,82264.601179712,0
+PIPR.US,D,20220922,000000,110.125,110.842,109.09,109.857,87583.948247534,0
+PIPR.US,D,20220923,000000,108.562,108.562,105.863,107.865,133993.92082435,0
+PIPR.US,D,20220926,000000,107.686,109.717,107.556,107.735,104377.49950583,0
+PIPR.US,D,20220927,000000,109.428,109.498,104.534,105.077,83140.279987177,0
+PIPR.US,D,20220928,000000,106.182,107.377,105.196,106.072,92848.063280482,0
+PIPR.US,D,20220929,000000,104.688,105.156,102.298,104.151,110783.41133246,0
+PIPR.US,D,20220930,000000,103.175,106.252,103.175,104.3,108255.79257284,0
+PIPR.US,D,20221003,000000,105.804,109.085,104.828,107.815,88367.238923936,0
+PIPR.US,D,20221004,000000,109.08,115.961,109.08,115.801,86314.615664237,0
+PIPR.US,D,20221005,000000,113.441,115.134,112.407,114.039,59660.639852619,0
+PIPR.US,D,20221006,000000,113.69,114.293,112.167,112.914,41481.266628381,0
+PIPR.US,D,20221007,000000,110.922,110.922,106.311,107.785,87943.458583627,0
+PIPR.US,D,20221010,000000,108.681,109.986,108.253,108.512,56928.160454555,0
+PIPR.US,D,20221011,000000,108.612,108.612,105.634,107.128,89612.470255652,0
+PIPR.US,D,20221012,000000,106.949,109.189,105.107,108.94,83521.883137219,0
+PIPR.US,D,20221013,000000,105.903,111.38,104.41,109.369,80056.324003548,0
+PIPR.US,D,20221014,000000,110.165,110.165,105.356,105.604,49295.093234899,0
+PIPR.US,D,20221017,000000,107.775,108.821,106.859,107.965,59351.340457322,0
+PIPR.US,D,20221018,000000,110.305,111.948,109.488,110.693,55352.541132408,0
+PIPR.US,D,20221019,000000,109.199,110.733,107.626,110.295,54009.90057555,0
+PIPR.US,D,20221020,000000,109.827,110.783,108.423,109.279,66917.125016312,0
+PIPR.US,D,20221021,000000,110.205,114.517,110.205,114.278,50157.717197757,0
+PIPR.US,D,20221024,000000,114.925,117.843,114.308,116.917,74206.749400931,0
+PIPR.US,D,20221025,000000,116.2,118.679,113.09,115.204,86755.467724417,0
+PIPR.US,D,20221026,000000,116.369,121.368,116.369,119.745,64304.147657341,0
+PIPR.US,D,20221027,000000,121.039,123.713,120.736,121.926,93365.235970671,0
+PIPR.US,D,20221028,000000,124.286,129.22,120.661,125.351,111043.50400577,0
+PIPR.US,D,20221031,000000,124.923,127.96,123.907,127.432,66172.998873731,0
+PIPR.US,D,20221101,000000,128.478,131.774,128.458,131.535,95121.61467968,0
+PIPR.US,D,20221102,000000,131.824,136.952,129.344,133.985,152372.12937414,0
+PIPR.US,D,20221103,000000,131.127,134.836,129.892,132.162,62090.849387097,0
+PIPR.US,D,20221104,000000,133.955,135.429,132.103,134.99,50640.746448205,0
+PIPR.US,D,20221107,000000,135.668,136.823,133.985,136.295,76007.313737839,0
+PIPR.US,D,20221108,000000,137.669,138.501,135.259,135.757,55966.118828923,0
+PIPR.US,D,20221109,000000,134.781,136.375,132.123,132.72,66946.247361974,0
+PIPR.US,D,20221110,000000,137.819,142.11,135.847,141.901,88924.580366761,0
+PIPR.US,D,20221111,000000,142.718,146.602,141.523,145.576,79669.699759426,0
+PIPR.US,D,20221114,000000,144.421,147.518,140.298,144.859,115470.10054626,0
+PIPR.US,D,20221115,000000,145.387,150.296,145.038,148.035,108677.56447551,0
+PIPR.US,D,20221116,000000,146.163,147.274,143.534,145.287,55708.034593237,0
+PIPR.US,D,20221117,000000,142.051,145.063,140.706,144.958,92873.16875088,0
+PIPR.US,D,20221118,000000,148.314,148.314,142.798,144.52,91560.654758498,0
+PIPR.US,D,20221121,000000,143.793,145.835,141.866,142.22,81260.382363812,0
+PIPR.US,D,20221122,000000,142.77,145.4,140.5,144.46,77835,0
+PIPR.US,D,20221123,000000,143.2,147.71,143.14,147.09,51811,0
+PIPR.US,D,20221125,000000,146.84,149.04,145.94,147.81,32642,0
+PIPR.US,D,20221128,000000,146.58,146.59,141.65,141.66,72824,0
+PIPR.US,D,20221129,000000,141.97,142.4166,140.03,140.64,66170,0
+PIPR.US,D,20221130,000000,141.33,143.775,137.75,143.66,91341,0
+PIPR.US,D,20221201,000000,145.29,145.29,140.06,143.53,104085,0
+PIPR.US,D,20221202,000000,141.88,148.74,139.5,148.17,113381,0
+PIPR.US,D,20221205,000000,146.34,148.11,138.19,139.58,154424,0
+PIPR.US,D,20221206,000000,139.7,139.7,135.35,136.51,93433,0
+PIPR.US,D,20221207,000000,136.05,139.24,135.2,138.47,61079,0
+PIPR.US,D,20221208,000000,139.68,140.55,137.65,139.09,74006,0
+PIPR.US,D,20221209,000000,138.79,139.5,136.6,136.61,73051,0
+PIPR.US,D,20221212,000000,136.35,139.31,136.195,139.05,60505,0
+PIPR.US,D,20221213,000000,143.81,145.165,141.46,144.26,133914,0
+PIPR.US,D,20221214,000000,143.84,144.6,139.36,140.19,119444,0
+PIPR.US,D,20221215,000000,137.91,138.02,134.4592,134.74,109015,0
+PIPR.US,D,20221216,000000,132.57,135.5599,132.26,133.93,273481,0
+PIPR.US,D,20221219,000000,134.5,135.165,132.82,133.56,67154,0
+PIPR.US,D,20221220,000000,133.76,135.85,132.6,133.92,63617,0
+PIPR.US,D,20221221,000000,135.88,138.16,135.88,137.02,65157,0
+PIPR.US,D,20221222,000000,136.17,136.17,131.74,133.09,55941,0
+PIPR.US,D,20221223,000000,133.62,135.84,132.77,133.81,62522,0
+PIPR.US,D,20221227,000000,133.66,134.89,132.65,133.55,59421,0
+PIPR.US,D,20221228,000000,134.17,134.66,132.01,132.2,65908,0
+PIPR.US,D,20221229,000000,133.63,135.3,132.03,133.31,79988,0
+PIPR.US,D,20221230,000000,131.86,132.64,129.98,130.19,90973,0
+PIPR.US,D,20230103,000000,131.84,136.12,131.84,134.81,90149,0
+PIPR.US,D,20230104,000000,136.77,136.98,133.08,133.7,102540,0
+PIPR.US,D,20230105,000000,131.68,132.77,129.22,132.61,93918,0
+PIPR.US,D,20230106,000000,134.58,138.31,133.21,138.19,87669,0
+PIPR.US,D,20230109,000000,137.8,140.43,136.87,137.96,70614,0
+PIPR.US,D,20230110,000000,136.51,139.8,134.74,139.4,86445,0
+PIPR.US,D,20230111,000000,140.34,141.2,139.15,140,68003,0
+PIPR.US,D,20230112,000000,141.04,142.55,139.51,142.52,51879,0
+PIPR.US,D,20230113,000000,140.68,144.228,140.4,142.8,70363,0
+PIPR.US,D,20230117,000000,141.44,142.74,140.6,141.21,84980,0
+PIPR.US,D,20230118,000000,142.2,143.51,139.1,139.18,81211,0
+PIPR.US,D,20230119,000000,139,140.305,134.07,136.68,107642,0
+PIPR.US,D,20230120,000000,137.56,139.93,135.6,139.21,77473,0
+PIPR.US,D,20230123,000000,138.79,140,137.6,139.16,85060,0
+PIPR.US,D,20230124,000000,137.25,140.25,136.55,138.62,50180,0
+PIPR.US,D,20230125,000000,137.92,139.04,135.71,137.88,63599,0
+PIPR.US,D,20230126,000000,139.36,140.88,137.71,140.87,99941,0
+PIPR.US,D,20230127,000000,141.02,141.02,137.81,138.23,79549,0
+PIPR.US,D,20230130,000000,137.36,139.515,136.73,138.16,59254,0
+PIPR.US,D,20230131,000000,138.91,142.14,138.06,142.1,89543,0
+PIPR.US,D,20230201,000000,141.97,145.58,140.1018,143.46,84117,0
+PIPR.US,D,20230202,000000,144.27,148.49,143.17,144.78,150868,0
+PIPR.US,D,20230203,000000,151.06,162.2,151.06,154.79,176255,0
+PIPR.US,D,20230206,000000,155.4,155.4,152.42,153.61,126855,0
+PIPR.US,D,20230207,000000,152.5,153.52,150.03,152.7,103956,0
+PIPR.US,D,20230208,000000,152,154.915,151.13,152.27,82193,0
+PIPR.US,D,20230209,000000,153.58,153.625,150.9801,152.27,99134,0
+PIPR.US,D,20230210,000000,151.09,156.88,150.61,156.1,101945,0
+PIPR.US,D,20230213,000000,155.79,159.275,155.79,159.01,99734,0
+PIPR.US,D,20230214,000000,159.19,159.91,155.91,157.74,91294,0
+PIPR.US,D,20230215,000000,156.17,156.91,154.65,155.24,83272,0
+PIPR.US,D,20230216,000000,153.28,154.89,152.745,153.86,78444,0
+PIPR.US,D,20230217,000000,154.63,156.525,152.9,156.44,91779,0
+PIPR.US,D,20230221,000000,154.38,155.795,150,151.74,141880,0
+PIPR.US,D,20230222,000000,150.87,152.11,150.13,151.54,95717,0
+PIPR.US,D,20230223,000000,152.69,153.59,151.05,151.3,76592,0
+PIPR.US,D,20230224,000000,149.48,151.35,148.71,151.33,66678,0
+PIPR.US,D,20230227,000000,152.53,153.32,149.93,150.15,131428,0
+PIPR.US,D,20230228,000000,150.47,152.41,150.47,150.99,142932,0
+PIPR.US,D,20230301,000000,150.39,151.51,147.39,149.33,101709,0
+PIPR.US,D,20230302,000000,146.45,146.55,143.505,145.59,134495,0
+PIPR.US,D,20230303,000000,146.51,147.22,145.31,147.22,114152,0
+PIPR.US,D,20230306,000000,146.48,146.72,139.82,140.92,153013,0
+PIPR.US,D,20230307,000000,141.12,141.435,138.37,139.3,95281,0
+PIPR.US,D,20230308,000000,139.29,141,139.15,141,87212,0
+PIPR.US,D,20230309,000000,140.27,141.3,133.01,133.26,113589,0
+PIPR.US,D,20230310,000000,131.65,132.77,126.92,128.74,98291,0
+PIPR.US,D,20230313,000000,124.8,126.89,122.17,123.57,131260,0
+PIPR.US,D,20230314,000000,128.76,130.73,126.85,129.9,143159,0
+PIPR.US,D,20230315,000000,125.02,135.8,125.02,133.49,311547,0
+PIPR.US,D,20230316,000000,131.39,142.3,131.03,140.64,258009,0
+PIPR.US,D,20230317,000000,139.51,140.57,136.765,137.24,425653,0
+PIPR.US,D,20230320,000000,138.81,141.42,136.83,137.96,149387,0
+PIPR.US,D,20230321,000000,141.04,142.6236,140.65,141.26,138336,0
+PIPR.US,D,20230322,000000,141.5,141.96,138.61,139,116631,0
+PIPR.US,D,20230323,000000,139.76,139.86,135.38,138.05,116998,0
+PIPR.US,D,20230324,000000,135.7,135.7,129.15,135.32,160263,0
+PIPR.US,D,20230327,000000,137.46,140.02,135.865,137.95,167685,0
+PIPR.US,D,20230328,000000,137.39,139.08,135.218,136.32,143114,0
+PIPR.US,D,20230329,000000,137.5,138.44,133.15,134.91,183116,0
+PIPR.US,D,20230330,000000,135.94,136.52,133.03,133.97,90175,0
+PIPR.US,D,20230331,000000,135.29,139.03,134.1,138.61,115355,0
+PIPR.US,D,20230403,000000,138.53,138.53,135.24,136.67,72891,0
+PIPR.US,D,20230404,000000,137.45,137.45,129.7,131.59,224080,0
+PIPR.US,D,20230405,000000,131.04,131.23,127.96,131.08,102104,0
+PIPR.US,D,20230406,000000,131.54,132.76,130.4469,131.53,67642,0
+PIPR.US,D,20230410,000000,130.57,133.33,130.57,132.02,116716,0
+PIPR.US,D,20230411,000000,133.07,134.92,133.04,133.75,72383,0
+PIPR.US,D,20230412,000000,134.97,134.97,132.635,134.18,61179,0
+PIPR.US,D,20230413,000000,134.73,136.5,133.5,136.01,70026,0
+PIPR.US,D,20230414,000000,136.94,138.74,136,137.33,96455,0
+PIPR.US,D,20230417,000000,137.02,138.89,137.02,138.33,80754,0
+PIPR.US,D,20230418,000000,138.8,139.18,136.9,138.95,62802,0
+PIPR.US,D,20230419,000000,138.95,140.61,138.03,139.71,116698,0
+PIPR.US,D,20230420,000000,139.06,141.04,138.2,140.87,103550,0
+PIPR.US,D,20230421,000000,141.07,141.91,138.87,141.79,95017,0
+PIPR.US,D,20230424,000000,141.88,142.72,139.44,140.35,55780,0
+PIPR.US,D,20230425,000000,138.59,138.59,133.8,134.94,132866,0
+PIPR.US,D,20230426,000000,133.39,134.4,131.04,131.58,95733,0
+PIPR.US,D,20230427,000000,132.66,134.74,131.32,134.45,75157,0
+PIPR.US,D,20230428,000000,133.3,136.53,133.3,135.44,66049,0
+PIPR.US,D,20230501,000000,135.93,136.97,131,131.48,158040,0
+PIPR.US,D,20230502,000000,130.02,133.51,127.8,130.08,105047,0
+PIPR.US,D,20230503,000000,129.22,129.7,125.67,125.87,160047,0
+PIPR.US,D,20230504,000000,123.75,125.03,120.97,124.44,180692,0
+PIPR.US,D,20230505,000000,126.84,130.39,126.17,129.17,139140,0
+PIPR.US,D,20230508,000000,129.57,129.57,126.22,127.08,135607,0
+PIPR.US,D,20230509,000000,126.12,128.2,125.52,126.54,93826,0
+PIPR.US,D,20230510,000000,128.64,128.64,123.605,125.72,81069,0
+PIPR.US,D,20230511,000000,124.06,124.28,121.565,124.25,79725,0
+PIPR.US,D,20230512,000000,124.79,125.45,122.435,123.52,66573,0
+PIPR.US,D,20230515,000000,124.17,127.01,123.89,126.37,112854,0
+PIPR.US,D,20230516,000000,125.73,126.47,123.9,125.94,91671,0
+PIPR.US,D,20230517,000000,127.07,129.43,126.22,129.14,84394,0
+PIPR.US,D,20230518,000000,128.25,129.96,126.7572,129.68,89618,0
+PIPR.US,D,20230519,000000,131,131,127.71,128.88,78688,0
+PIPR.US,D,20230522,000000,129.91,131.015,127.14,130.41,55957,0
+PIPR.US,D,20230523,000000,129.44,131.52,129,130.19,79486,0
+PIPR.US,D,20230524,000000,128.85,128.96,127.205,127.32,58505,0
+PIPR.US,D,20230525,000000,126.05,127.97,125.06,127.54,69157,0
+PIPR.US,D,20230526,000000,127.56,130.45,126.67,129.84,31202,0
+PIPR.US,D,20230530,000000,129.91,131.355,127.86,130.01,46248,0
+PIPR.US,D,20230531,000000,129.71,129.71,126.74,127.37,105303,0
+PIPR.US,D,20230601,000000,127.7,128.74,126.54,127.39,59069,0
+PIPR.US,D,20230602,000000,129.6,131.67,129.52,131.07,112085,0
+PIPR.US,D,20230605,000000,130.51,130.51,127.38,128.4,72542,0
+PIPR.US,D,20230606,000000,127.86,134.11,127.86,132.5,109395,0
+PIPR.US,D,20230607,000000,133.11,138.325,133.11,137.29,112743,0
+PIPR.US,D,20230608,000000,136.65,138.19,134.83,136.32,103455,0
+PIPR.US,D,20230609,000000,135.94,138.11,135.28,137.14,107250,0
+PIPR.US,D,20230612,000000,137,137.3911,134.86,134.88,65240,0
+PIPR.US,D,20230613,000000,135.07,138.82,134.4,137.46,137835,0
+PIPR.US,D,20230614,000000,138.01,139.465,137.22,137.36,83626,0
+PIPR.US,D,20230615,000000,136.23,139.31,136.23,139.04,100666,0
+PIPR.US,D,20230616,000000,140.26,140.26,135.94,137.67,260557,0
+PIPR.US,D,20230620,000000,136.36,137.81,135.09,136.09,105878,0
+PIPR.US,D,20230621,000000,135.25,135.25,133,133.06,73313,0
+PIPR.US,D,20230622,000000,132.62,132.62,129.775,131.37,81986,0
+PIPR.US,D,20230623,000000,129.42,131.26,129.155,130.07,697447,0
+PIPR.US,D,20230626,000000,129.71,131.195,129.67,129.95,87639,0
+PIPR.US,D,20230627,000000,130.66,132.32,129.97,130.13,87359,0
+PIPR.US,D,20230628,000000,129.61,130.12,128.17,130.06,75369,0
+PIPR.US,D,20230629,000000,130.36,132.6375,129.48,130.58,78090,0
+PIPR.US,D,20230630,000000,131.76,131.76,129.17,129.26,173488,0
+PIPR.US,D,20230703,000000,128.37,132.08,128.37,131.38,47257,0
+PIPR.US,D,20230705,000000,131.3,131.3,127.675,127.87,136410,0
+PIPR.US,D,20230706,000000,126.5,127.235,124.46,127.04,106721,0
+PIPR.US,D,20230707,000000,126.8,129.75,126.8,129.28,106662,0
+PIPR.US,D,20230710,000000,128.15,132.73,128.15,132.58,81178,0
+PIPR.US,D,20230711,000000,132.73,136.69,131.83,135.92,133535,0
+PIPR.US,D,20230712,000000,138.18,141.265,138.18,139.96,131587,0
+PIPR.US,D,20230713,000000,139.99,142.075,139.8,141.7,95995,0
+PIPR.US,D,20230714,000000,142.13,142.13,138.12,139.74,166400,0
+PIPR.US,D,20230717,000000,139.74,143.89,138.98,143.28,136383,0
+PIPR.US,D,20230718,000000,142.99,146.155,142.99,145.03,163980,0
+PIPR.US,D,20230719,000000,145.9,149.13,144.16,148.22,138468,0
+PIPR.US,D,20230720,000000,148,152.15,147.795,148.92,158493,0
+PIPR.US,D,20230721,000000,150,150.5,148.26,148.64,131774,0
+PIPR.US,D,20230724,000000,149.61,150.34,148.83,149.45,65785,0
+PIPR.US,D,20230725,000000,149.06,152.24,149.06,151.25,72472,0
+PIPR.US,D,20230726,000000,151.29,152.725,150.83,152.72,74546,0
+PIPR.US,D,20230727,000000,152.85,154.62,148.53,149.78,154416,0
+PIPR.US,D,20230728,000000,146.13,150.74,146.13,150.02,161191,0
+PIPR.US,D,20230731,000000,150.91,150.91,146.25,146.36,143673,0
+PIPR.US,D,20230801,000000,145.38,150.49,145.38,150.3,102508,0
+PIPR.US,D,20230802,000000,148.4,149.6951,147.7573,148.47,87753,0
+PIPR.US,D,20230803,000000,147.3,150.17,147.01,149.2,51483,0
+PIPR.US,D,20230804,000000,149.61,151.11,148.99,149.37,68467,0
+PIPR.US,D,20230807,000000,150.58,153.2091,148.91,152.68,93639,0
+PIPR.US,D,20230808,000000,151.22,151.66,147.24,147.98,254829,0
+PIPR.US,D,20230809,000000,148.24,148.24,146.29,146.35,81711,0
+PIPR.US,D,20230810,000000,147.78,148.36,145.93,145.96,77163,0
+PIPR.US,D,20230811,000000,145.17,147.69,145,146.13,82120,0
+PIPR.US,D,20230814,000000,145.79,145.79,143.13,144.17,46645,0
+PIPR.US,D,20230815,000000,143.24,143.24,137.77,141.89,181183,0
+PIPR.US,D,20230816,000000,142.24,142.93,139.28,139.29,167461,0
+PIPR.US,D,20230817,000000,140.02,140.08,135.8,136.93,150027,0
+PIPR.US,D,20230818,000000,135.96,138.725,135.96,137.06,71179,0
+PIPR.US,D,20230821,000000,136.87,138.005,136.26,137.78,60158,0
+PIPR.US,D,20230822,000000,137.92,138.15,136.21,136.49,57534,0
+PIPR.US,D,20230823,000000,137.03,138.29,135.49,138.17,64822,0
+PIPR.US,D,20230824,000000,136.86,138.53,135.375,138.16,63746,0
+PIPR.US,D,20230825,000000,136.51,141.505,136.51,140.41,72592,0
+PIPR.US,D,20230828,000000,140.77,145.37,140.77,144.73,83192,0
+PIPR.US,D,20230829,000000,144.35,149.35,144.07,148.93,84624,0
+PIPR.US,D,20230830,000000,148.57,150.89,147.441,150.59,97899,0
+PIPR.US,D,20230831,000000,150.63,151.13,147.94,148.98,88257,0
+PIPR.US,D,20230901,000000,150.15,152.05,150.15,151.82,67093,0
+PIPR.US,D,20230905,000000,148.29,148.39,144.67,145,126927,0
+PIPR.US,D,20230906,000000,145.31,147.09,144.64,145.32,64460,0
+PIPR.US,D,20230907,000000,145.49,145.78,144.18,145.2,100093,0
+PIPR.US,D,20230908,000000,144.97,146.12,144.235,146.1,71868,0
+PIPR.US,D,20230911,000000,147.08,147.97,146.18,146.99,68016,0
+PIPR.US,D,20230912,000000,146.45,149.26,146.45,147.31,44766,0
+PIPR.US,D,20230913,000000,147.5,147.92,145.69,147.88,78389,0
+PIPR.US,D,20230914,000000,148.98,152.57,148.525,152.49,108393,0
+PIPR.US,D,20230915,000000,151.77,152.91,149.97,151.87,227006,0
+PIPR.US,D,20230918,000000,151.34,152.23,149.685,151.64,54741,0
+PIPR.US,D,20230919,000000,151.49,152.925,149.92,150.31,101130,0
+PIPR.US,D,20230920,000000,151.23,151.5,148.31,148.88,74140,0
+PIPR.US,D,20230921,000000,145.55,147.49,144.93,145.23,90441,0
+PIPR.US,D,20230922,000000,145.37,146.81,144.13,144.15,67505,0
+PIPR.US,D,20230925,000000,142.86,145.43,142.86,145.07,34836,0
+PIPR.US,D,20230926,000000,143.96,144.44,142.55,142.91,71546,0
+PIPR.US,D,20230927,000000,143.29,145.88,143.105,144.25,48996,0
+PIPR.US,D,20230928,000000,144.78,147.12,144.78,146.37,84359,0
+PIPR.US,D,20230929,000000,147.395,147.395,144.335,145.31,76692,0
+PIPR.US,D,20231002,000000,144.87,144.87,140.145,143.34,82813,0
+PIPR.US,D,20231003,000000,141.73,142.18,139.93,140.37,69614,0
+PIPR.US,D,20231004,000000,139.85,141.98,139.12,141.23,41632,0
+PIPR.US,D,20231005,000000,141.8673,144.67,141.8673,144.45,57742,0
+PIPR.US,D,20231006,000000,143.45,146.68,142.96,144.13,46786,0
+PIPR.US,D,20231009,000000,142.42,145.75,141.73,145.16,29632,0
+PIPR.US,D,20231010,000000,145.55,147.1,144.92,144.92,54082,0
+PIPR.US,D,20231011,000000,145.58,146.13,144.151,145.05,57408,0
+PIPR.US,D,20231012,000000,146,146,140.21,141.86,48553,0
+PIPR.US,D,20231013,000000,142.18,142.43,137.11,139.28,74585,0
+PIPR.US,D,20231016,000000,140.79,143.52,140.48,141.3,50624,0
+PIPR.US,D,20231017,000000,140.37,145.3164,140.37,144.4,82537,0
+PIPR.US,D,20231018,000000,142.6,142.6,140.03,140.42,44467,0
+PIPR.US,D,20231019,000000,139.26,140.69,136.93,137.53,76552,0
+PIPR.US,D,20231020,000000,138.13,138.13,134.87,134.94,105761,0
+PIPR.US,D,20231023,000000,135.99,136.595,134.18,134.21,60791,0
+PIPR.US,D,20231024,000000,135.38,135.395,133.22,134.7,52391,0
+PIPR.US,D,20231025,000000,133.18,133.18,130.89,131.83,61055,0
+PIPR.US,D,20231026,000000,132.68,134.305,131.89,132.18,82501,0
+PIPR.US,D,20231027,000000,138.39,138.39,133.81,134.67,149772,0
+PIPR.US,D,20231030,000000,137.24,139.94,134.82,138.54,79924,0
+PIPR.US,D,20231031,000000,139.51,140.27,137.2,139.85,115709,0
+PIPR.US,D,20231101,000000,139.85,142.06,138.35,140.32,101126,0
+PIPR.US,D,20231102,000000,142.29,143.92,140.58,142.76,95115,0
+PIPR.US,D,20231103,000000,146.12,147.12,144.4,145.19,68366,0
+PIPR.US,D,20231106,000000,144.09,145.45,143.4,144.81,65595,0
+PIPR.US,D,20231107,000000,145.3,146.13,142.6701,144.09,39565,0
+PIPR.US,D,20231108,000000,144.03,144.03,141.93,142.05,68455,0
+PIPR.US,D,20231109,000000,143.48,144.13,140.43,140.7,54090,0
+PIPR.US,D,20231110,000000,142.3,143.36,140.3,142.44,56585,0
+PIPR.US,D,20231113,000000,141.01,143.56,140.01,142.54,37707,0
+PIPR.US,D,20231114,000000,147.73,151.635,147.29,150.52,83677,0
+PIPR.US,D,20231115,000000,150.99,153.87,147.03,153.52,146266,0
+PIPR.US,D,20231116,000000,153.98,153.98,150.3,152.51,146147,0
+PIPR.US,D,20231117,000000,153.71,157,153.2339,154.96,248699,0
+PIPR.US,D,20231120,000000,154.27,154.755,153.2,153.28,53712,0
+PIPR.US,D,20231121,000000,151.89,153.14,151.8675,152.11,64600,0
+PIPR.US,D,20231122,000000,153.98,154.16,151.79,152.63,71888,0
+PIPR.US,D,20231124,000000,152.07,154.625,152.07,152.78,17147,0
+PIPR.US,D,20231127,000000,151.3,154.35,151.03,154.33,58450,0
+PIPR.US,D,20231128,000000,154.56,154.56,151.96,152.14,46883,0
+PIPR.US,D,20231129,000000,153.66,155.68,152.7,152.74,78664,0
+PIPR.US,D,20231130,000000,152.8,156.87,152.59,154.73,96856,0
+PIPR.US,D,20231201,000000,155.17,158.31,154.24,158.2,94963,0
+PIPR.US,D,20231204,000000,158.91,162.775,158.91,161.88,115684,0
+PIPR.US,D,20231205,000000,162.05,162.05,158.8,160.22,72346,0
+PIPR.US,D,20231206,000000,161.49,163.3,156.83,157.35,103049,0
+PIPR.US,D,20231207,000000,157.57,161.61,155.75,161.44,75625,0
+PIPR.US,D,20231208,000000,161,164.96,161,164.55,69658,0
+PIPR.US,D,20231211,000000,164.84,165,162.2,164.74,66617,0
+PIPR.US,D,20231212,000000,165.16,166.5,164.6471,165.87,43335,0
+PIPR.US,D,20231213,000000,165.22,170.16,163.705,169.55,145670,0
+PIPR.US,D,20231214,000000,173.27,176.19,171.47,175.19,92187,0
+PIPR.US,D,20231215,000000,178.61,182.87,175.62,175.68,456622,0
+PIPR.US,D,20231218,000000,175.59,175.83,173.3204,174.05,75450,0
+PIPR.US,D,20231219,000000,172.55,179.07,172.37,177.89,150537,0
+PIPR.US,D,20231220,000000,177.88,179.1299,172.03,172.13,132941,0
+PIPR.US,D,20231221,000000,173.75,174.61,169.5,173.93,73908,0
+PIPR.US,D,20231222,000000,175.55,175.55,172.76,173.92,57223,0
+PIPR.US,D,20231226,000000,174.19,176.865,173.88,176.07,52264,0
+PIPR.US,D,20231227,000000,176.63,178.13,176.01,177.3,47362,0
+PIPR.US,D,20231228,000000,176.17,177.85,175.61,176.44,62629,0
+PIPR.US,D,20231229,000000,175.81,176.21,173.52,174.87,89417,0
+PIPR.US,D,20240102,000000,172.6,172.95,170.21,171.16,80406,0
+PIPR.US,D,20240103,000000,170.49,170.49,166.62,166.7,108093,0
+PIPR.US,D,20240104,000000,167.25,168.84,165.53,165.82,78372,0
+PIPR.US,D,20240105,000000,163.9,168.06,163.5,163.64,101961,0
+PIPR.US,D,20240108,000000,163.55,169.08,163.55,168.94,88385,0
+PIPR.US,D,20240109,000000,166.07,170.37,165.2013,169,80530,0
+PIPR.US,D,20240110,000000,165.96,167.5,164.4,166.16,113273,0
+PIPR.US,D,20240111,000000,165.07,165.07,162.72,164.62,75145,0
+PIPR.US,D,20240112,000000,166.99,166.99,164.04,165.54,57012,0
+PIPR.US,D,20240116,000000,163.26,166.37,162.5,166.32,67318,0
+PIPR.US,D,20240117,000000,163.29,167.85,162.7531,167.69,91526,0
+PIPR.US,D,20240118,000000,168.76,169.04,166.35,168.6,108064,0
+PIPR.US,D,20240119,000000,169.02,170.4,166.01,170.32,71233,0
+PIPR.US,D,20240122,000000,170.87,173.79,170.53,172.53,79098,0
+PIPR.US,D,20240123,000000,174.57,175.38,171.48,173.99,71769,0
+PIPR.US,D,20240124,000000,176.49,178.06,174.95,176.18,76844,0
+PIPR.US,D,20240125,000000,179.38,180.35,176.71,177.51,110631,0
+PIPR.US,D,20240126,000000,178.64,178.64,175.83,176.26,46528,0
+PIPR.US,D,20240129,000000,175.62,179.35,175.49,179.06,57421,0
+PIPR.US,D,20240130,000000,177.99,180.89,177.53,180.87,46458,0
+PIPR.US,D,20240131,000000,180.2,180.34,172.93,173.49,84264,0
+PIPR.US,D,20240201,000000,174.8,177.36,171.7,177.34,77073,0
+PIPR.US,D,20240202,000000,189,192.67,182.13,190.76,224506,0
+PIPR.US,D,20240205,000000,187.79,187.79,181.73,183.35,164462,0
+PIPR.US,D,20240206,000000,182.76,184.13,179.83,180.93,66800,0
+PIPR.US,D,20240207,000000,180.31,181.45,178.87,180.53,79862,0
+PIPR.US,D,20240208,000000,179.87,185.105,178.75,183.94,86947,0
+PIPR.US,D,20240209,000000,183.94,187.96,183.94,186.72,110080,0
+PIPR.US,D,20240212,000000,188.42,193.14,188.205,189.75,101015,0
+PIPR.US,D,20240213,000000,182.72,184.25,177.8,180.68,121474,0
+PIPR.US,D,20240214,000000,182.83,186.79,182.24,186.29,81588,0
+PIPR.US,D,20240215,000000,187.64,191.715,187.64,190.39,94021,0
+PIPR.US,D,20240216,000000,188.53,189.92,186.27,187.48,146570,0
+PIPR.US,D,20240220,000000,184.31,188.325,184.31,187.54,82104,0
+PIPR.US,D,20240221,000000,186.94,187.2297,182.8412,185.16,97856,0
+PIPR.US,D,20240222,000000,184.35,189.34,184.35,186.7,87266,0
+PIPR.US,D,20240223,000000,185.62,189.7399,185.62,186.5,101474,0
+PIPR.US,D,20240226,000000,186.5,186.86,183.2468,184.55,48910,0
+PIPR.US,D,20240227,000000,185.2,187.565,183.75,187.52,92354,0
+PIPR.US,D,20240228,000000,185.39,188.7,184.431,187.72,69098,0
+PIPR.US,D,20240229,000000,189.9,190.3768,186.745,188.27,118078,0
+PIPR.US,D,20240301,000000,187.05,189.51,184.89,188.64,128534,0
+PIPR.US,D,20240304,000000,188.49,192,187.475,190.79,167656,0
+PIPR.US,D,20240305,000000,189.62,193.38,189.05,189.83,140785,0
+PIPR.US,D,20240306,000000,192.11,192.11,188,190.69,67906,0
+PIPR.US,D,20240307,000000,192.34,192.89,190.25,191.27,73824,0
+PIPR.US,D,20240308,000000,192.89,196.69,191.88,191.98,152026,0
+PIPR.US,D,20240311,000000,191.27,193.63,189.96,191.77,64531,0
+PIPR.US,D,20240312,000000,191.34,192.11,189.1144,191.2,120061,0
+PIPR.US,D,20240313,000000,190.13,195,190.13,194.04,110078,0
+PIPR.US,D,20240314,000000,192.37,192.37,189.37,191.08,130617,0
+PIPR.US,D,20240315,000000,189.99,192.86,189.89,190.86,186554,0
+PIPR.US,D,20240318,000000,190.6,191.075,187.96,188.94,81112,0
+PIPR.US,D,20240319,000000,188.28,193.76,188.28,191.94,62876,0
+PIPR.US,D,20240320,000000,190.79,195.77,190.79,194.58,50226,0
+PIPR.US,D,20240321,000000,196.19,200,195.0023,198.92,79225,0
+PIPR.US,D,20240322,000000,199.3,199.3,193.91,194.18,67230,0
+PIPR.US,D,20240325,000000,193.85,197.27,193.85,194.1,61392,0
+PIPR.US,D,20240326,000000,194.72,195.17,193.44,193.95,54169,0
+PIPR.US,D,20240327,000000,195.9,197.38,195,196.82,60269,0
+PIPR.US,D,20240328,000000,197.83,200,196.47,198.49,105365,0
+PIPR.US,D,20240401,000000,199.09,199.09,194.88,197.19,85977,0
+PIPR.US,D,20240402,000000,194.3,195.85,192.63,195.6,110610,0
+PIPR.US,D,20240403,000000,195.12,201.08,195.12,200.84,109442,0
+PIPR.US,D,20240404,000000,200.85,201.98,196.12,199.5,295820,0
+PIPR.US,D,20240405,000000,199.4,201.07,194.48,199.99,69227,0
+PIPR.US,D,20240408,000000,200,201.66,199.25,200.96,76214,0
+PIPR.US,D,20240409,000000,200.98,202.755,197.09,198.05,70873,0
+PIPR.US,D,20240410,000000,193.2,195.55,191.13,193.05,113112,0
+PIPR.US,D,20240411,000000,193.18,194.785,192.15,193.27,66673,0
+PIPR.US,D,20240412,000000,192.05,193.02,189.07,190.6,88604,0
+PIPR.US,D,20240415,000000,191.61,193.31,185.25,187.13,108358,0
+PIPR.US,D,20240416,000000,186.66,186.66,183.88,185.55,56345,0
+PIPR.US,D,20240417,000000,187.31,187.31,184.81,185.04,65349,0
+PIPR.US,D,20240418,000000,184.3,187.285,183.575,183.84,83562,0
+PIPR.US,D,20240419,000000,183.59,187.085,183.59,185.34,96765,0
+PIPR.US,D,20240422,000000,187.43,192.085,184.91,191.47,83316,0
+PIPR.US,D,20240423,000000,191.87,196.57,191.06,195.6,64250,0
+PIPR.US,D,20240424,000000,194.1,197.12,194.1,195.48,92190,0
+PIPR.US,D,20240425,000000,193.39,193.39,189.295,192.03,100753,0
+PIPR.US,D,20240426,000000,193.43,198.05,193.315,197.16,153745,0
+PIPR.US,D,20240429,000000,199.16,200.59,197.61,199.5,155425,0
+PIPR.US,D,20240430,000000,198.86,200.5,195.76,195.79,115633,0
+PIPR.US,D,20240501,000000,195.82,202.06,195.29,198.31,151727,0
+PIPR.US,D,20240502,000000,201.22,205.5,199.519,203.16,165385,0
+PIPR.US,D,20240503,000000,207.06,207.06,202.93,206.14,74516,0
+PIPR.US,D,20240506,000000,208.03,211.5942,207.44,209.98,117129,0
+PIPR.US,D,20240507,000000,209.54,214.94,209.54,212.48,140178,0
+PIPR.US,D,20240508,000000,211.01,212.9,209.875,212.27,88637,0
+PIPR.US,D,20240509,000000,212.35,214.46,211.88,213.01,82904,0
+PIPR.US,D,20240510,000000,214.45,214.45,212.18,212.46,65483,0
+PIPR.US,D,20240513,000000,213.87,213.95,210.07,210.16,64700,0
+PIPR.US,D,20240514,000000,212.14,212.54,210.495,211.41,72225,0
+PIPR.US,D,20240515,000000,212.96,214.515,212.19,212.99,55311,0
+PIPR.US,D,20240516,000000,212.51,213.035,210.635,211.38,80141,0
+PIPR.US,D,20240517,000000,212.23,213.93,210.5,213.9,63052,0
+PIPR.US,D,20240520,000000,212.33,215.07,212.275,214.67,73881,0
+PIPR.US,D,20240521,000000,214.35,216.5,214.35,215.5,57420,0
+PIPR.US,D,20240522,000000,214.87,216.06,210.8,212.51,59047,0
+PIPR.US,D,20240523,000000,212.61,212.61,208.7,209.72,66397,0
+PIPR.US,D,20240524,000000,211.85,213.4,210.555,213.4,55562,0
+PIPR.US,D,20240528,000000,213.29,213.29,209.89,210.52,44946,0
+PIPR.US,D,20240529,000000,208.22,209.18,206.545,207.41,43254,0
+PIPR.US,D,20240530,000000,209.21,210.485,208.65,210.19,77329,0
+PIPR.US,D,20240531,000000,210.69,211.8,207.69,211.78,159734,0
+PIPR.US,D,20240603,000000,212.25,212.25,206.93,209.97,64970,0
+PIPR.US,D,20240604,000000,208.02,210.26,206.36,206.56,62302,0
+PIPR.US,D,20240605,000000,207.6,210.395,206.41,209.37,64250,0
+PIPR.US,D,20240606,000000,208.89,209.4254,206.4,206.72,44734,0
+PIPR.US,D,20240607,000000,205.42,206.69,204.39,206.39,67947,0
+PIPR.US,D,20240610,000000,204.16,205.7,202.755,204.76,101001,0
+PIPR.US,D,20240611,000000,203.81,204.555,201.97,202.59,60403,0
+PIPR.US,D,20240612,000000,209.48,210.95,205.781,208,59753,0
+PIPR.US,D,20240613,000000,206.62,207.2,205.16,206.19,60458,0
+PIPR.US,D,20240614,000000,203.06,206.025,202.965,204.72,58246,0
+PIPR.US,D,20240617,000000,205.28,211.28,204.81,211.22,79097,0
+PIPR.US,D,20240618,000000,211.88,216.69,210.635,214.7,71151,0
+PIPR.US,D,20240620,000000,214.05,216.51,212.56,215.63,95743,0
+PIPR.US,D,20240621,000000,215.12,215.12,209.73,210.78,174891,0
+PIPR.US,D,20240624,000000,211.31,215.78,209.16,215.1,63506,0
+PIPR.US,D,20240625,000000,214.17,216.28,213.815,215.42,84266,0
+PIPR.US,D,20240626,000000,214.12,217.64,213.96,217.11,92919,0
+PIPR.US,D,20240627,000000,216.63,221.76,216.63,220.54,120529,0
+PIPR.US,D,20240628,000000,222.93,231.5,222.93,230.17,685774,0
+PIPR.US,D,20240701,000000,230.67,233.48,227.42,231.98,176430,0
+PIPR.US,D,20240702,000000,232.98,234.82,229.6776,230.9,182185,0
+PIPR.US,D,20240703,000000,230.72,231.35,228.61,231.31,60871,0
+PIPR.US,D,20240705,000000,228.64,232.51,227.45,232.36,65404,0
+PIPR.US,D,20240708,000000,233.45,235.15,230.55,232.24,67283,0
+PIPR.US,D,20240709,000000,234.27,236.44,232.445,233.09,157936,0
+PIPR.US,D,20240710,000000,233.67,237.155,232.045,235.91,126993,0
+PIPR.US,D,20240711,000000,239.57,241.34,236.77,240.2,125285,0
+PIPR.US,D,20240712,000000,241.62,246.1349,241.62,242.91,179214,0
+PIPR.US,D,20240715,000000,246.29,251.05,243.43,248.06,175482,0
+PIPR.US,D,20240716,000000,249.98,259.71,249.98,258.57,197287,0
+PIPR.US,D,20240717,000000,256.97,261.3699,255.349,257.33,197480,0
+PIPR.US,D,20240718,000000,256.45,263.19,256.45,260.09,316404,0
+PIPR.US,D,20240719,000000,260.04,261.25,256,258.03,148153,0
+PIPR.US,D,20240722,000000,258.27,264.29,256.23,262.96,129881,0
+PIPR.US,D,20240723,000000,263.03,270.935,263.03,268.56,143690,0
+PIPR.US,D,20240724,000000,266.36,269.55,259.8,259.9,197889,0
+PIPR.US,D,20240725,000000,260.29,273.5,260.29,267.98,219780,0
+PIPR.US,D,20240726,000000,272.62,277.51,272.62,275.15,174192,0
+PIPR.US,D,20240729,000000,278.41,278.41,269.135,273.65,112815,0
+PIPR.US,D,20240730,000000,275.05,280.206,275.05,277.34,137030,0
+PIPR.US,D,20240731,000000,279.83,280.45,273.28,273.28,213401,0
+PIPR.US,D,20240801,000000,274.33,275.49,258.3,262.11,305638,0
+PIPR.US,D,20240802,000000,256.91,260.92,236.19,244.54,320962,0
+PIPR.US,D,20240805,000000,229.78,240.135,222.5,238.48,299627,0
+PIPR.US,D,20240806,000000,240.53,246.36,237.655,243.06,97768,0
+PIPR.US,D,20240807,000000,246.19,248.17,241.09,242.16,184361,0
+PIPR.US,D,20240808,000000,245.94,255.59,243.78,255.1,150172,0
+PIPR.US,D,20240809,000000,256.31,261.665,255.26,258.79,164710,0
+PIPR.US,D,20240812,000000,257.46,257.475,253.51,254.18,114511,0
+PIPR.US,D,20240813,000000,256.04,258.12,253.91,256.59,80286,0
+PIPR.US,D,20240814,000000,258.26,261.79,256.49,261.79,120175,0
+PIPR.US,D,20240815,000000,267.65,268.38,264.5,267.71,124794,0
+PIPR.US,D,20240816,000000,267.9,272.31,267.2,268.01,93156,0
+PIPR.US,D,20240819,000000,266.42,269.64,263.55,269.4,94463,0
+PIPR.US,D,20240820,000000,268.88,268.88,262.875,263.41,81293,0
+PIPR.US,D,20240821,000000,265.78,266.06,262.97,264.96,63686,0
+PIPR.US,D,20240822,000000,264.95,266.78,263.385,265.33,51605,0
+PIPR.US,D,20240823,000000,266.99,277.1,266.99,273.95,76989,0
+PIPR.US,D,20240826,000000,275.71,275.73,270.97,271.95,87338,0
+PIPR.US,D,20240827,000000,270.54,271.965,268.775,269.89,65720,0
+PIPR.US,D,20240828,000000,268.3,272.02,265.881,268.02,54898,0
+PIPR.US,D,20240829,000000,270.49,271.9499,267.33,268.35,73645,0
+PIPR.US,D,20240830,000000,268.38,272.8,267.39,272.7,111443,0
+PIPR.US,D,20240903,000000,269.74,269.74,259.81,262.45,165213,0
+PIPR.US,D,20240904,000000,261,265.26,260.33,261.96,65529,0
+PIPR.US,D,20240905,000000,263.38,266.76,261.24,264.92,85738,0
+PIPR.US,D,20240906,000000,266.14,267.21,257.695,259.29,95978,0
+PIPR.US,D,20240909,000000,259.44,266.15,259.44,261.57,123200,0
+PIPR.US,D,20240910,000000,262.69,262.995,255.05,258.74,132227,0
+PIPR.US,D,20240911,000000,256.49,258.12,251.15,255.58,103849,0
+PIPR.US,D,20240912,000000,257.47,262.19,255.375,261.07,72555,0
+PIPR.US,D,20240913,000000,264.84,269.34,264.41,267.64,77888,0
+PIPR.US,D,20240916,000000,269.08,273.45,268.945,271.44,79444,0
+PIPR.US,D,20240917,000000,274.65,279,273.84,274.21,60210,0
+PIPR.US,D,20240918,000000,274.21,282.75,272.825,275.37,128116,0
+PIPR.US,D,20240919,000000,283.49,286.225,280.71,283.82,124920,0
+PIPR.US,D,20240920,000000,287.9,287.9,282.63,286.99,271889,0
+PIPR.US,D,20240923,000000,288.03,289.02,284.77,287.51,78183,0
+PIPR.US,D,20240924,000000,288.06,288.06,283.98,286.98,60338,0
+PIPR.US,D,20240925,000000,285.41,286.6313,282.87,283.58,85864,0
+PIPR.US,D,20240926,000000,285.02,285.72,279.95,280.33,65079,0
+PIPR.US,D,20240927,000000,282.43,286.055,280.46,281.99,79331,0
+PIPR.US,D,20240930,000000,280.015,283.81,278.45,283.81,76053,0
+PIPR.US,D,20241001,000000,282.69,284.065,278.68,282.57,116473,0
+PIPR.US,D,20241002,000000,279.78,285.87,278.5601,283.47,52871,0
+PIPR.US,D,20241003,000000,282.48,284.77,280.29,282.27,67033,0
+PIPR.US,D,20241004,000000,287.55,291.2,286.56,290.89,85268,0
+PIPR.US,D,20241007,000000,290.06,292.5985,283.994,286.84,78915,0
+PIPR.US,D,20241008,000000,288.1,292.28,285.09,288.06,86524,0
+PIPR.US,D,20241009,000000,286,291.31,284.537,286.8,97547,0
+PIPR.US,D,20241010,000000,284.55,284.705,280.25,283.16,100387,0
+PIPR.US,D,20241011,000000,284.19,293.505,284.19,292.75,113199,0
+PIPR.US,D,20241014,000000,293.99,295.795,293.03,294.59,94788,0
+PIPR.US,D,20241015,000000,293.78,303.1,293.78,299.09,117450,0
+PIPR.US,D,20241016,000000,302.19,304.99,301.54,302.16,111611,0
+PIPR.US,D,20241017,000000,301.27,305.54,301.1,303.62,86169,0
+PIPR.US,D,20241018,000000,304.08,306.1,300.9801,303.2,100903,0
+PIPR.US,D,20241021,000000,304.51,304.51,297.73,298.46,56327,0
+PIPR.US,D,20241022,000000,297.5,298.89,295.45,296.39,76450,0
+PIPR.US,D,20241023,000000,293.9,297.685,286.504,288.39,128703,0
+PIPR.US,D,20241024,000000,290.51,291.705,287.55,289.48,150316,0
+PIPR.US,D,20241025,000000,280.79,294.2026,278.59,280.53,168804,0
+PIPR.US,D,20241028,000000,284.47,291.48,283.74,289.32,171023,0
+PIPR.US,D,20241029,000000,286.88,289.02,284.37,288.73,111567,0
+PIPR.US,D,20241030,000000,287.15,291.885,285.24,285.48,64064,0
+PIPR.US,D,20241031,000000,287.23,287.23,283.105,283.64,73139,0
+PIPR.US,D,20241101,000000,286.89,288.71,281.31,283.66,104836,0
+PIPR.US,D,20241104,000000,280.82,285.875,278.14,283.29,95636,0
+PIPR.US,D,20241105,000000,282.46,292.02,282.46,290.63,101193,0
+PIPR.US,D,20241106,000000,313.01,347.15,313.01,347.15,414475,0
+PIPR.US,D,20241107,000000,345.12,345.12,332.68,335.55,194459,0
+PIPR.US,D,20241108,000000,332.92,340.055,332.92,334.44,145952,0
+PIPR.US,D,20241111,000000,342.235,343.855,337.81,342.04,99182,0
+PIPR.US,D,20241112,000000,343.16,343.16,335.47,337.43,118730,0
+PIPR.US,D,20241113,000000,339.59,344.64,334,334.26,89351,0
+PIPR.US,D,20241114,000000,334.99,336.89,330.17,331.39,80582,0
+PIPR.US,D,20241115,000000,330.07,336.53,330.07,336.11,82883,0
+PIPR.US,D,20241118,000000,337.105,341.56,337.105,338.01,98573,0
+PIPR.US,D,20241119,000000,331.85,337.76,331.85,335.39,81522,0
+PIPR.US,D,20241120,000000,333.18,334.57,330.46,334.13,66416,0
+PIPR.US,D,20241121,000000,336.79,343.83,336.79,340.34,83825,0
+PIPR.US,D,20241122,000000,343.39,343.74,338.66,340.71,71263,0
+PIPR.US,D,20241125,000000,344.81,351.802,343.63,348.81,170872,0
+PIPR.US,D,20241126,000000,344.95,345.9,342,343.04,54621,0
+PIPR.US,D,20241127,000000,347.455,347.455,339.79,341.71,71939,0
+PIPR.US,D,20241129,000000,346.84,346.905,341.13,342.99,46457,0
+PIPR.US,D,20241202,000000,348.94,349.32,341.47,342.96,95958,0
+PIPR.US,D,20241203,000000,337.9801,341.98,333.27,334.71,70454,0
+PIPR.US,D,20241204,000000,335.43,336.45,331.25,334.13,59139,0
+PIPR.US,D,20241205,000000,331.24,334.17,329.6962,331.71,63382,0
+PIPR.US,D,20241206,000000,334.08,335.46,328.77,333.15,74956,0
+PIPR.US,D,20241209,000000,333,336.49,325.03,325.68,84857,0
+PIPR.US,D,20241210,000000,325.23,328.52,321.45,323.11,104238,0
+PIPR.US,D,20241211,000000,327.16,327.96,323.495,324.37,129020,0
+PIPR.US,D,20241212,000000,326.32,326.32,319.05,320.61,109141,0
+PIPR.US,D,20241213,000000,321.92,325.5,317.75,318.96,74550,0
+PIPR.US,D,20241216,000000,317.24,322.61,316.74,321.34,75158,0
+PIPR.US,D,20241217,000000,317.93,319.1,310.955,312.19,94842,0
+PIPR.US,D,20241218,000000,314.08,317.375,293.04,296.13,142823,0
+PIPR.US,D,20241219,000000,301.87,306.16,292.32,292.63,113421,0
+PIPR.US,D,20241220,000000,288.34,300.15,288.01,297.75,338844,0
+PIPR.US,D,20241223,000000,296.75,300.0526,294.905,299.72,59603,0
+PIPR.US,D,20241224,000000,301.05,303.56,298.84,303.53,29631,0
+PIPR.US,D,20241226,000000,301.94,306.9,301.3,305.98,57731,0
+PIPR.US,D,20241227,000000,301.67,304.065,297.42,301.1,56756,0
+PIPR.US,D,20241230,000000,296.53,299.915,294.435,298.01,70950,0
+PIPR.US,D,20241231,000000,296.7,302.04,296.7,299.95,104650,0
+PIPR.US,D,20250102,000000,301.6,304.125,296.9901,299.31,57971,0
+PIPR.US,D,20250103,000000,301.76,302.49,296.15,301.43,113575,0
+PIPR.US,D,20250106,000000,298.865,300.24,293.09,297.5,150519,0
+PIPR.US,D,20250107,000000,295.79,298.43,288.02,294.87,112483,0
+PIPR.US,D,20250108,000000,294.81,298.78,293.895,297.52,59782,0
+PIPR.US,D,20250110,000000,287.64,288.47,279.715,282.4,154087,0
+PIPR.US,D,20250113,000000,276.7001,286.1,276.7001,285.41,123393,0
+PIPR.US,D,20250114,000000,288.63,295.23,288.295,294.34,82831,0
+PIPR.US,D,20250115,000000,306.92,306.92,299.9,303.79,73246,0
+PIPR.US,D,20250116,000000,307.03,308.5,301.63,302.5,86411,0
+PIPR.US,D,20250117,000000,305.7,306.04,303.385,304.36,53923,0
+PIPR.US,D,20250121,000000,309.38,311.57,307.63,310.68,70225,0
+PIPR.US,D,20250122,000000,308.41,311.235,304.33,307.99,78924,0
+PIPR.US,D,20250123,000000,304.6,308,304.18,305.12,68963,0
+PIPR.US,D,20250124,000000,304.195,307.49,303.78,306.29,79539,0
+PIPR.US,D,20250127,000000,303.75,306.77,299.165,302.26,77375,0
+PIPR.US,D,20250128,000000,301.12,311.825,300.2,310.79,76986,0
+PIPR.US,D,20250129,000000,309.705,314.16,307.02,308.69,84869,0
+PIPR.US,D,20250130,000000,312.475,315.99,308.68,310.01,83686,0
+PIPR.US,D,20250131,000000,327,333.09,314.9801,317.14,196797,0
+PIPR.US,D,20250203,000000,309.32,318.9283,305.015,316.78,125859,0
+PIPR.US,D,20250204,000000,317.5,320.915,315.94,320.17,106413,0
+PIPR.US,D,20250205,000000,322.455,324.095,319.96,323.68,86332,0
+PIPR.US,D,20250206,000000,326.03,328.01,318.84,319.36,97420,0
+PIPR.US,D,20250207,000000,322.01,323,311.93,313.22,103091,0
+PIPR.US,D,20250210,000000,310.81,314.31,305.505,308.54,96460,0
+PIPR.US,D,20250211,000000,304.62,306.63,301.07,303.99,96910,0
+PIPR.US,D,20250212,000000,300.48,300.48,294.8001,299.79,108086,0
+PIPR.US,D,20250213,000000,298.67,302.66,296.87,300.62,108640,0
+PIPR.US,D,20250214,000000,301.49,307.12,301.48,305.99,79742,0
+PIPR.US,D,20250218,000000,305.65,309.7,305.26,309.6,97869,0
+PIPR.US,D,20250219,000000,306.18,308.37,305.09,306.76,109728,0
+PIPR.US,D,20250220,000000,304,305.95,292.89,298.19,144323,0
+PIPR.US,D,20250221,000000,300.77,300.77,286.16,288.83,148311,0
+PIPR.US,D,20250224,000000,287.57,287.965,277.3401,280.19,141829,0
+PIPR.US,D,20250225,000000,280.38,282.25,275.07,277.31,141624,0
+PIPR.US,D,20250226,000000,280.3,286.0924,280.3,283.19,99981,0
+PIPR.US,D,20250227,000000,285.8271,286.185,280.4,281.54,80732,0
+PIPR.US,D,20250228,000000,281.85,289.7,279.7239,289.62,139722,0
+PIPR.US,D,20250303,000000,290.835,292.68,281.5,283.09,133071,0
+PIPR.US,D,20250304,000000,273.9,275.1151,259.15,262.07,193337,0
+PIPR.US,D,20250305,000000,263,264.8,258.25,263.77,202310,0
+PIPR.US,D,20250306,000000,256.9,261.34,253.875,256.14,167321,0
+PIPR.US,D,20250307,000000,254.23,256.98,245.51,254.22,168795,0
+PIPR.US,D,20250310,000000,247.985,247.985,241.72,244.29,213927,0
+PIPR.US,D,20250311,000000,249.15,254.26,243.24,250.49,232381,0
+PIPR.US,D,20250312,000000,252.145,258.63,251.585,254.87,184172,0
+PIPR.US,D,20250313,000000,252.59,254.35,245.97,252.03,127766,0
+PIPR.US,D,20250314,000000,253.83,255.61,248.12,253.7,160106,0
+PIPR.US,D,20250317,000000,254.16,257.05,252.025,256.72,111111,0
+PIPR.US,D,20250318,000000,254.245,254.93,251.36,252.79,97762,0
+PIPR.US,D,20250319,000000,253.22,259.465,253.22,257.7,78433,0
+PIPR.US,D,20250320,000000,257.18,260,254.99,257.15,76833,0
+PIPR.US,D,20250321,000000,253.1,259.11,252.67,259.07,215926,0
+PIPR.US,D,20250324,000000,266.905,269.895,266.37,268.57,70965,0
+PIPR.US,D,20250325,000000,270.345,270.35,266.375,268.89,72126,0
+PIPR.US,D,20250326,000000,270.25,270.33,263.155,263.58,51967,0
+PIPR.US,D,20250327,000000,261.16,262.48,251.765,253.79,133677,0
+PIPR.US,D,20250328,000000,253.41,253.74,244.44,247.49,132259,0
+PIPR.US,D,20250331,000000,243.05,249.44,238.3701,247.66,135171,0
+PIPR.US,D,20250401,000000,245,252.17,245,251.56,188543,0
+PIPR.US,D,20250402,000000,248.025,259.43,246.48,258.96,122191,0
+PIPR.US,D,20250403,000000,241.61,245.75,227.76,230.04,163816,0
+PIPR.US,D,20250404,000000,217.915,222.53,209.965,217,320069,0
+PIPR.US,D,20250407,000000,207.5147,221.7305,202.91,213.36,266632,0
+PIPR.US,D,20250408,000000,223.015,225.14,206.465,210.78,236927,0
+PIPR.US,D,20250409,000000,209.005,242.88,206.45,240.34,382168,0
+PIPR.US,D,20250410,000000,231.14,231.87,216.54,223.48,169397,0
+PIPR.US,D,20250411,000000,221.345,222.86,213.75,220.81,320189,0
+PIPR.US,D,20250414,000000,224.38,227.52,221.02,225.15,118057,0
+PIPR.US,D,20250415,000000,224.99,229.14,223.77,224.47,157353,0
+PIPR.US,D,20250416,000000,222,225.25,220.5,223.4,167056,0
+PIPR.US,D,20250417,000000,225.46,226.265,223.2,225.08,109162,0
+PIPR.US,D,20250421,000000,221.87,221.87,213.01,217.62,148265,0
+PIPR.US,D,20250422,000000,223.38,227.18,221.07,225.73,118546,0
+PIPR.US,D,20250423,000000,234.685,241.67,227.9587,228.75,128758,0
+PIPR.US,D,20250424,000000,228.265,236.67,227.77,236.31,133534,0
+PIPR.US,D,20250425,000000,233.39,239.48,232.57,238.04,115164,0
+PIPR.US,D,20250428,000000,238.475,241.255,236.16,239.34,109718,0
+PIPR.US,D,20250429,000000,238.16,243.2,236.28,241.99,170887,0
+PIPR.US,D,20250430,000000,236.645,241.815,235.15,241.12,131314,0
+PIPR.US,D,20250501,000000,242.1425,245.73,241.49,242.81,139577,0
+PIPR.US,D,20250502,000000,259.93,259.93,242.63,251.87,262103,0
+PIPR.US,D,20250505,000000,245.095,252.165,245.06,246.58,168047,0
+PIPR.US,D,20250506,000000,243.09,249.29,240.43,245.43,167034,0
+PIPR.US,D,20250507,000000,248.98,251.02,245.7299,249.77,183432,0
+PIPR.US,D,20250508,000000,254.145,259.33,250.62,256.19,157854,0
+PIPR.US,D,20250509,000000,256.37,257.025,249.84,251.48,131785,0
+PIPR.US,D,20250512,000000,265.19,273.615,264.83,265.05,205886,0
+PIPR.US,D,20250513,000000,266.5602,269.315,264.345,267.49,165125,0
+PIPR.US,D,20250514,000000,266.615,270.2,264.69,264.87,156941,0
+PIPR.US,D,20250515,000000,264.135,267.69,263.6,265.46,123395,0
+PIPR.US,D,20250516,000000,267.51,268.345,262.73,267.26,144281,0
+PIPR.US,D,20250519,000000,262.43,268.97,262.02,266.96,146755,0
+PIPR.US,D,20250520,000000,264.25,265.51,261.48,262.69,128696,0
+PIPR.US,D,20250521,000000,258.75,260.6725,252.05,252.28,115778,0
+PIPR.US,D,20250522,000000,252.25,255.02,249.826,251.25,129536,0
+PIPR.US,D,20250523,000000,245.67,251.03,244.06,249.4,141714,0
+PIPR.US,D,20250527,000000,252.5325,257.5232,251.27,256.36,97397,0
+PIPR.US,D,20250528,000000,256.21,257.61,250.67,251.26,88120,0
+PIPR.US,D,20250529,000000,251.71,253.6,249.475,252.96,84763,0
+PIPR.US,D,20250530,000000,249.695,252.53,247.94,251.45,134703,0
+PIPR.US,D,20250602,000000,249.81,251.96,247.83,250.74,117818,0
+PIPR.US,D,20250603,000000,250.6,257.58,249.31,256.12,111237,0
+PIPR.US,D,20250604,000000,257.12,257.12,252.93,254.1,126094,0
+PIPR.US,D,20250605,000000,252.75,258.23,252.66,257,110991,0
+PIPR.US,D,20250606,000000,262.895,265.47,261.22,264.01,93328,0
+PIPR.US,D,20250609,000000,264.46,267.5,262.59,263.74,161092,0
+PIPR.US,D,20250610,000000,264.105,266.76,261.99,263.18,166398,0
+PIPR.US,D,20250611,000000,263.1,265.21,259.04,259.85,119146,0
+PIPR.US,D,20250612,000000,256.09,259.85,252.51,258.33,101564,0
+PIPR.US,D,20250613,000000,253.225,255.14,249.975,251.86,106583,0
+PIPR.US,D,20250616,000000,255.045,258.6,255.045,255.75,76129,0
+PIPR.US,D,20250617,000000,253.315,255.8,252.27,253.55,125414,0
+PIPR.US,D,20250618,000000,253.89,257.66,252.02,254.5,116204,0
+PIPR.US,D,20250620,000000,256.26,256.97,254.41,254.41,187180,0
+PIPR.US,D,20250623,000000,253,263.06,253,262.52,121354,0
+PIPR.US,D,20250624,000000,266.67,273.24,265.75,272.67,190345,0
+PIPR.US,D,20250625,000000,273.245,275.84,272.775,274.19,175794,0
+PIPR.US,D,20250626,000000,274.55,281.185,273.66,280.58,171851,0
+PIPR.US,D,20250627,000000,281.14,286.38,278.7001,281.82,510136,0
+PIPR.US,D,20250630,000000,283.65,286.41,277.4075,277.94,347774,0
+PIPR.US,D,20250701,000000,276.74,288.615,274.99,284.8,207363,0
+PIPR.US,D,20250702,000000,284.86,293.3,284.625,292.97,209721,0
+PIPR.US,D,20250703,000000,292.73,294.795,291.51,293.44,91181,0
+PIPR.US,D,20250707,000000,293.21,294.975,286.86,288.81,138687,0
+PIPR.US,D,20250708,000000,290,290.7624,284.78,284.85,137769,0
+PIPR.US,D,20250709,000000,287.515,290.1,285.35,289.78,103280,0
+PIPR.US,D,20250710,000000,295.29,305.8,294.07,302.62,288908,0
+PIPR.US,D,20250711,000000,303.03,308.09,297.78,302.29,189574,0
+PIPR.US,D,20250714,000000,302.14,306.88,300.52,305.55,123717,0
+PIPR.US,D,20250715,000000,304.76,305.88,297.2,297.2,104404,0
+PIPR.US,D,20250716,000000,298.14,310.4,297.83,307.26,287950,0
+PIPR.US,D,20250717,000000,308.1962,316.02,305.01,313.67,200494,0
+PIPR.US,D,20250718,000000,315.05,316.76,311.18,312.97,141627,0
+PIPR.US,D,20250721,000000,311.9,316.14,310.83,310.83,124198,0
+PIPR.US,D,20250722,000000,312.345,317.85,307.315,317.1,144006,0
+PIPR.US,D,20250723,000000,321.2875,321.2875,317.61,319.15,149523,0
+PIPR.US,D,20250724,000000,318.4402,318.4402,313.21,314,101020,0
+PIPR.US,D,20250725,000000,314.1,316.63,311.51,314.37,109987,0
+PIPR.US,D,20250728,000000,313.92,315.345,311.45,314.26,178046,0
+PIPR.US,D,20250729,000000,316.37,318.1,312.93,316.6,106279,0
+PIPR.US,D,20250730,000000,319.46,322.7342,314.32,318.56,210209,0
+PIPR.US,D,20250731,000000,312.61,317.86,311.43,315.32,215770,0
+PIPR.US,D,20250801,000000,305.56,319.37,302.82,311.59,328332,0
+PIPR.US,D,20250804,000000,317.235,320.98,312.38,320.98,222933,0
+PIPR.US,D,20250805,000000,322.26,324.36,314.63,323.67,180262,0
+PIPR.US,D,20250806,000000,324.06,326.39,321.15,322.82,152490,0
+PIPR.US,D,20250807,000000,325.465,325.465,316.78,321.25,123821,0
+PIPR.US,D,20250808,000000,322.03,325.67,320.2,322.98,130381,0
+PIPR.US,D,20250811,000000,321.95,326.09,320.525,325.23,181479,0
+PIPR.US,D,20250812,000000,328.31,338.51,328.31,336.89,208302,0
+PIPR.US,D,20250813,000000,339.13,340.625,335.095,336.53,150076,0
+PIPR.US,D,20250814,000000,334.205,335.8,328.67,331.61,117259,0
+PIPR.US,D,20250815,000000,329.95,332.65,323.58,325.85,122805,0
+PIPR.US,D,20250818,000000,326.89,327.22,323.74,325.69,94334,0
+PIPR.US,D,20250819,000000,326.715,327.535,321.13,323.64,79130,0
+PIPR.US,D,20250820,000000,322.1,323.04,317.1515,322.06,72334,0
+PIPR.US,D,20250821,000000,305.78,322.56,305.78,319.99,69806,0
+PIPR.US,D,20250822,000000,323.48,338.36,322.2,336.46,168197,0
+PIPR.US,D,20250825,000000,334.7675,338.385,333.975,334.43,96955,0
+PIPR.US,D,20250826,000000,332.23,339.3,332.23,339.19,145704,0
+PIPR.US,D,20250827,000000,338.865,341.495,335.535,337.44,121973,0
+PIPR.US,D,20250828,000000,338.875,340.66,336.495,338.43,135658,0
+PIPR.US,D,20250829,000000,337.785,338.67,332.025,333.79,96564,0
+PIPR.US,D,20250902,000000,326.9,329.715,324.315,328.86,108378,0
+PIPR.US,D,20250903,000000,329.435,329.435,318.865,322.37,102286,0
+PIPR.US,D,20250904,000000,327.535,331.64,324.765,331.51,88034,0
+PIPR.US,D,20250905,000000,332.77,332.77,323.06,327.39,94416,0
+PIPR.US,D,20250908,000000,327.48,334.16,326.165,333.45,110339,0
+PIPR.US,D,20250909,000000,333.5,335.08,330.65,334.04,91834,0
+PIPR.US,D,20250910,000000,334.65,338.21,331.94,336.12,82259,0
+PIPR.US,D,20250911,000000,336.87,347.71,336.87,346.69,124967,0
+PIPR.US,D,20250912,000000,344.97,347.31,342.3825,345.91,151632,0
+PIPR.US,D,20250915,000000,344.98,352.34,344.98,349.64,167879,0
+PIPR.US,D,20250916,000000,349.46,350.64,343,345.33,181799,0
+PIPR.US,D,20250917,000000,348.65,360,344.95,354.35,197177,0
+PIPR.US,D,20250918,000000,354.55,370.16,354.53,369.4,175535,0
+PIPR.US,D,20250919,000000,372.54,374.77,363.445,366.3,269879,0
+PIPR.US,D,20250922,000000,362,365.18,359.22,364.21,94920,0
+PIPR.US,D,20250923,000000,361.5,370.345,361.285,362.77,104831,0
+PIPR.US,D,20250924,000000,360.22,366.08,352.01,352.06,110277,0
+PIPR.US,D,20250925,000000,348,352.7,345.07,347.81,95502,0
+PIPR.US,D,20250926,000000,350.99,353.67,347.48,350.86,84571,0
+PIPR.US,D,20250929,000000,365.04,365.04,346,352.66,115892,0
+PIPR.US,D,20250930,000000,354.045,357.14,342.57,346.99,150934,0
+PIPR.US,D,20251001,000000,344.46,345.395,338.18,338.37,112198,0
+PIPR.US,D,20251002,000000,336.8,342.84,336.08,341.99,127759,0
+PIPR.US,D,20251003,000000,348.9125,357.21,340.06,341.72,181989,0
+PIPR.US,D,20251006,000000,344.81,351.59,340.23,344.29,207628,0
+PIPR.US,D,20251007,000000,343.24,345.16,337.14,340.06,109989,0
+PIPR.US,D,20251008,000000,341.98,349.4,335.605,339.36,181994,0
+PIPR.US,D,20251009,000000,336.11,341.35,330.25,332.77,238900,0
+PIPR.US,D,20251010,000000,333.435,335.7,322.61,326.18,236308,0
+PIPR.US,D,20251013,000000,332.86,341.46,326.5001,340.89,233438,0
+PIPR.US,D,20251014,000000,338.83,348.591,336,346.27,217506,0
+PIPR.US,D,20251015,000000,351,355.815,343.28,347.26,174671,0
+PIPR.US,D,20251016,000000,345.07,347.99,329.11,329.5,294010,0
+PIPR.US,D,20251017,000000,328.59,332.82,322.48,328.51,335337,0
+PIPR.US,D,20251020,000000,335.5,338.59,329.8,331.52,243091,0
+PIPR.US,D,20251021,000000,330.8,334.48,329.095,333.04,128283,0
+PIPR.US,D,20251022,000000,330.8,335.83,330.8,333.29,123419,0
+PIPR.US,D,20251023,000000,334.08,341.54,331.73,339.47,95961,0
+PIPR.US,D,20251024,000000,345.61,351.45,344.15,349.43,111878,0
+PIPR.US,D,20251027,000000,351.115,357.5825,350.25,351.19,153446,0
+PIPR.US,D,20251028,000000,352,354.42,344.125,345.93,225309,0
+PIPR.US,D,20251029,000000,342.1,342.25,321.635,326.36,308892,0
+PIPR.US,D,20251030,000000,322.22,331.18,320.06,327.1,245487,0
+PIPR.US,D,20251031,000000,334.19,345,308.86,319.26,287156,0
+PIPR.US,D,20251103,000000,320.01,327.055,313.78,323.85,231281,0
+PIPR.US,D,20251104,000000,321.21,331.04,317.85,326.4,162164,0
+PIPR.US,D,20251105,000000,327.1,336.81,323.03,335.24,156430,0
+PIPR.US,D,20251106,000000,337.43,338.415,327.74,328.62,159919,0
+PIPR.US,D,20251107,000000,328.54,329.43,319.95,326.99,134358,0
+PIPR.US,D,20251110,000000,339.21,342.12,332.33,335.28,139018,0
+PIPR.US,D,20251111,000000,336.675,337.6,332.5001,336.46,78503,0
+PIPR.US,D,20251112,000000,339.1,342.61,333,338.9,145949,0
+PIPR.US,D,20251113,000000,338.91,338.91,326.695,328.3,97881,0
+PIPR.US,D,20251114,000000,322.56,331.125,322.56,328.26,85881,0
+PIPR.US,D,20251117,000000,325.1,328.54,311.67,314.55,139875,0
+PIPR.US,D,20251118,000000,311.78,319.895,311.42,316.66,72257,0
+PIPR.US,D,20251119,000000,317.14,322.53,317.14,320.09,97429,0
+PIPR.US,D,20251120,000000,321.02,332.12,314.81,315.54,92925,0
+PIPR.US,D,20251121,000000,317.71,326.0025,315.85,323.57,145677,0
+PIPR.US,D,20251124,000000,326,330.32,321.86,326.96,127215,0
+PIPR.US,D,20251125,000000,331.055,336.515,326.65,334.54,122954,0
+PIPR.US,D,20251126,000000,338.54,340.25,332.58,334.91,139932,0
+PIPR.US,D,20251128,000000,336.355,338.29,333.62,335.9,55930,0
+PIPR.US,D,20251201,000000,329.6,334.05,327.64,328.94,111866,0
+PIPR.US,D,20251202,000000,332.5,332.5,323.32,324,116343,0
+PIPR.US,D,20251203,000000,323.2594,333.5,323.2594,332.06,144497,0
+PIPR.US,D,20251204,000000,333.755,340.14,333,338.67,89698,0
+PIPR.US,D,20251205,000000,332.48,352.07,332.48,351.24,161065,0
+PIPR.US,D,20251208,000000,352.67,356.385,348.05,351.06,132443,0
+PIPR.US,D,20251209,000000,353.44,361.82,349.77,357.45,95688,0
+PIPR.US,D,20251210,000000,358.37,372.01,354.95,365.54,137536,0
+PIPR.US,D,20251211,000000,369.32,372.75,364.64,366.25,106651,0
+PIPR.US,D,20251212,000000,368.67,369.435,354.045,356.19,157196,0
+PIPR.US,D,20251215,000000,360.34,362.32,351.75,353.52,182515,0
+PIPR.US,D,20251216,000000,351.575,355.05,343.06,348.32,190521,0
+PIPR.US,D,20251217,000000,349.23,352.9,336.57,340.03,249310,0
+PIPR.US,D,20251218,000000,345.95,348.2599,342,343.31,163060,0
+PIPR.US,D,20251219,000000,340.67,348.295,340.67,346.9,317314,0
+PIPR.US,D,20251222,000000,349.79,353.56,345.57,351.46,81003,0
+PIPR.US,D,20251223,000000,355.44,355.55,349.15,349.55,89158,0
+PIPR.US,D,20251224,000000,349.42,352.7,346.02,349.84,50545,0
+PIPR.US,D,20251226,000000,349.415,351.99,347.5,350.07,71530,0
+PIPR.US,D,20251229,000000,348.845,350.36,344.5,348.75,88451,0
+PIPR.US,D,20251230,000000,348.27,349.1799,342.0101,342.96,103892,0
+PIPR.US,D,20251231,000000,340.88,343.97,338.84,339.71,84243,0
+PIPR.US,D,20260102,000000,338.514,350.71,338.514,349.97,107292,0
+PIPR.US,D,20260105,000000,351.63,371.32,351.63,366.06,220263,0
+PIPR.US,D,20260106,000000,362.59,369.58,360.6,367.65,139189,0
+PIPR.US,D,20260107,000000,367.195,368.74,359.94,366,117681,0
+PIPR.US,D,20260108,000000,362.47,368.05,362.05,367.83,91125,0
+PIPR.US,D,20260109,000000,368.91,371.985,361.16,361.19,145502,0
+PIPR.US,D,20260112,000000,358.99,364.34,356.74,361.8,137406,0
+PIPR.US,D,20260113,000000,362.56,362.67,354.86,357.61,110922,0
+PIPR.US,D,20260114,000000,358.19,364.25,351.36,360.96,123343,0
+PIPR.US,D,20260115,000000,364.99,377.01,363.295,374.5,140718,0
+PIPR.US,D,20260116,000000,376.46,379.54,374.9275,376.28,123157,0
+PIPR.US,D,20260120,000000,369.27,377,364.9358,367.69,73997,0
+PIPR.US,D,20260121,000000,371.045,380,369.65,373.3,132771,0
+PIPR.US,D,20260122,000000,378.38,380.26,375.475,378.06,95108,0
+PIPR.US,D,20260123,000000,375,375.55,357.61,360.35,113444,0
+PIPR.US,D,20260126,000000,350.361,360.955,350.36,356.12,118988,0
+PIPR.US,D,20260127,000000,355.15,355.335,348.41,353.19,75667,0
+PIPR.US,D,20260128,000000,355.405,357.43,347.35,353.6,88632,0
+PIPR.US,D,20260129,000000,356.66,356.66,344.58,347.56,132314,0
+PIPR.US,D,20260130,000000,348.62,351,343.03,346.35,123617,0
+PIPR.US,D,20260202,000000,346.06,350.2,344.2157,346.1,114753,0
+PIPR.US,D,20260203,000000,346.845,346.845,327.845,335.27,185606,0
+PIPR.US,D,20260204,000000,336.805,346.66,330.586,344.47,159646,0
+PIPR.US,D,20260205,000000,343.35,349.5,331.06,331.63,230820,0
+PIPR.US,D,20260206,000000,360,372.35,351.01,364.38,391797,0
+PIPR.US,D,20260209,000000,364.565,377.62,363.24,372.64,314377,0
+PIPR.US,D,20260210,000000,375.045,376.01,353.005,359.81,190540,0
+PIPR.US,D,20260211,000000,363.07,365,340.31,341.74,220313,0
+PIPR.US,D,20260212,000000,346.86,347.58,321,321.32,284257,0
+PIPR.US,D,20260213,000000,320.61,326.81,314.7901,322.71,197257,0
+PIPR.US,D,20260217,000000,327.47,327.67,318.28,320,235364,0
+PIPR.US,D,20260218,000000,325,336.91,325,328.74,203812,0
diff --git a/daily/us/nyse stocks/2/pltw.us.txt b/daily/us/nyse stocks/2/pltw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bb33dc60e66b7c86a8844dc628b3365718628559
--- /dev/null
+++ b/daily/us/nyse stocks/2/pltw.us.txt	
@@ -0,0 +1,248 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PLTW.US,D,20250220,000000,41,42.03,37.5,41.995,41992,0
+PLTW.US,D,20250221,000000,42.2633,43.005,39.2732,39.2732,19950,0
+PLTW.US,D,20250224,000000,37.53,37.9,33.99,34.255,25103,0
+PLTW.US,D,20250225,000000,34.115,34.2575,32.06,32.8671,82319,0
+PLTW.US,D,20250226,000000,33.85,34.8378,32.9,33.6882,21728,0
+PLTW.US,D,20250227,000000,35.15,35.4998,31.45,31.45,20208,0
+PLTW.US,D,20250228,000000,29.1,31.6344,28.8128,31.6344,19572,0
+PLTW.US,D,20250303,000000,33.545,33.91,30.49,30.49,16686,0
+PLTW.US,D,20250304,000000,28.971,32.14,28.96,31.4298,10760,0
+PLTW.US,D,20250305,000000,31.5,33.71,31.33,33.6176,15380,0
+PLTW.US,D,20250306,000000,32.67,32.75,29.3,29.49,25097,0
+PLTW.US,D,20250307,000000,29.34,31.4037,29.34,31.4037,17751,0
+PLTW.US,D,20250310,000000,28.79,30.03,26.81,27.3176,20835,0
+PLTW.US,D,20250311,000000,26.75,29.24,26.75,28.3066,5826,0
+PLTW.US,D,20250312,000000,30.57,30.95,29.25,30.93,15066,0
+PLTW.US,D,20250313,000000,30.4,30.4,28.639,28.8,13679,0
+PLTW.US,D,20250314,000000,30.03,32.1799,30.03,31.77,32169,0
+PLTW.US,D,20250317,000000,31.9,32.57,30.61,31.83,22649,0
+PLTW.US,D,20250318,000000,31.06,31.06,29.67,30.38,21508,0
+PLTW.US,D,20250319,000000,30.49,31.868,30.0153,31.1961,27630,0
+PLTW.US,D,20250320,000000,31.24,32.46,30.63,31.82,16342,0
+PLTW.US,D,20250321,000000,31.75,34.02,30.37,34.02,41962,0
+PLTW.US,D,20250324,000000,33.79,35.55,33.79,35.39,39305,0
+PLTW.US,D,20250325,000000,35.7,35.9,34.58,35.26,22768,0
+PLTW.US,D,20250326,000000,34.63,35.54,32.84,33.42,28166,0
+PLTW.US,D,20250327,000000,32.5,33.94,32.25,32.47,21796,0
+PLTW.US,D,20250328,000000,31.899,31.899,29.9,31.54,51929,0
+PLTW.US,D,20250331,000000,28,29.49,27.3789,29.45,42124,0
+PLTW.US,D,20250401,000000,29.27,29.76,28.63,29.5,22667,0
+PLTW.US,D,20250402,000000,28.78,31,28.65,30.76,41465,0
+PLTW.US,D,20250403,000000,28.24,29.89,28.24,29.17,37345,0
+PLTW.US,D,20250404,000000,27.44,27.44,24.2801,25.1,53738,0
+PLTW.US,D,20250407,000000,22.005,27.27,22.005,26.34,75008,0
+PLTW.US,D,20250408,000000,28.45,29.43,25.29,25.95,29299,0
+PLTW.US,D,20250409,000000,26.9324,32.31,26.02,31.9,63285,0
+PLTW.US,D,20250410,000000,32.0401,32.0401,28.855,30.43,47570,0
+PLTW.US,D,20250411,000000,30.05,30.68,29.1812,30.54,35844,0
+PLTW.US,D,20250414,000000,32.97,33.715,31.5,32,35392,0
+PLTW.US,D,20250415,000000,32.35,34.5,32.35,34.34,33541,0
+PLTW.US,D,20250416,000000,33.4006,33.4006,30.75,32.02,36342,0
+PLTW.US,D,20250417,000000,32.61,33.05,31.8757,32.42,23039,0
+PLTW.US,D,20250421,000000,31.15,32.8819,30.1122,30.71,27576,0
+PLTW.US,D,20250422,000000,31.3596,32.875,31.226,31.91,22841,0
+PLTW.US,D,20250423,000000,33.7888,35.95,33.35,34.84,39452,0
+PLTW.US,D,20250424,000000,34.861,37.6,34.36,37.6,24097,0
+PLTW.US,D,20250425,000000,37.5,39.66,36.76,39.64,59464,0
+PLTW.US,D,20250428,000000,39.81,39.92,37.49,39.92,47135,0
+PLTW.US,D,20250429,000000,39.75,40.59,39.2,40.32,29721,0
+PLTW.US,D,20250430,000000,38.626,41.54,37.93,41.48,39928,0
+PLTW.US,D,20250501,000000,42.03,42.47,40.04,40.53,28677,0
+PLTW.US,D,20250502,000000,42.01,43.84,41.74,43.4406,65930,0
+PLTW.US,D,20250505,000000,43,43.89,42.0014,43.89,62874,0
+PLTW.US,D,20250506,000000,38.5,39.52,35.2574,36.805,93370,0
+PLTW.US,D,20250507,000000,36.9,37.95,36.2801,37.38,39169,0
+PLTW.US,D,20250508,000000,38.38,41.51,38.38,41.08,56235,0
+PLTW.US,D,20250509,000000,41.08,41.42,39.28,40.29,141169,0
+PLTW.US,D,20250512,000000,40.81,41.32,38.7,39.97,84925,0
+PLTW.US,D,20250513,000000,40.65,44.92,40.5,43.92,98224,0
+PLTW.US,D,20250514,000000,44.29,46.0209,43.847,44.76,57176,0
+PLTW.US,D,20250515,000000,44.04,45.07,42.98,43.93,67210,0
+PLTW.US,D,20250516,000000,44.41,44.87,43.4,44.49,101830,0
+PLTW.US,D,20250519,000000,42.205,43.32,42,42.71,104000,0
+PLTW.US,D,20250520,000000,43.04,43.3,42.02,42.39,63541,0
+PLTW.US,D,20250521,000000,42.36,42.97,39.92,40.39,77778,0
+PLTW.US,D,20250527,000000,41.0399,42.56,40,40.81,85941,0
+PLTW.US,D,20250528,000000,41,41.65,40.671,40.97,100507,0
+PLTW.US,D,20250530,000000,40.84,44.1,40.5685,44.02,174663,0
+PLTW.US,D,20250602,000000,43.4,44.59,42.58,43.75,79417,0
+PLTW.US,D,20250603,000000,44.39,44.86,43,44.2,78545,0
+PLTW.US,D,20250604,000000,43.97,44.07,41.0514,42.78,94549,0
+PLTW.US,D,20250605,000000,42.63,44,38.67,38.93,166140,0
+PLTW.US,D,20250606,000000,40.15,42.12,39.8448,42,186041,0
+PLTW.US,D,20250609,000000,41.02,43,40.18,42.85,111319,0
+PLTW.US,D,20250610,000000,42.85,43.4486,42,43.31,83480,0
+PLTW.US,D,20250611,000000,43.71,45.6399,43.33,44.69,94059,0
+PLTW.US,D,20250612,000000,44.63,44.806,44,44.24,92775,0
+PLTW.US,D,20250613,000000,43.62,46,43.365,45.05,169889,0
+PLTW.US,D,20250616,000000,45.6132,47.25,45.5,46.15,110611,0
+PLTW.US,D,20250617,000000,46,46.1395,44.04,44.9,136538,0
+PLTW.US,D,20250618,000000,45.145,45.57,44.5566,45.55,106764,0
+PLTW.US,D,20250620,000000,45.675,46.12,44.285,44.54,195385,0
+PLTW.US,D,20250623,000000,44.35,45.629,43.35,44.88,171961,0
+PLTW.US,D,20250624,000000,45.18,46.18,44,46.08,121321,0
+PLTW.US,D,20250625,000000,46.46,47.7399,45.4,46.02,211478,0
+PLTW.US,D,20250626,000000,46.615,47.795,45.9,46.55,170929,0
+PLTW.US,D,20250627,000000,46.57,46.75,41.175,41.55,386225,0
+PLTW.US,D,20250630,000000,43.26,43.63,42.077,42.83,294381,0
+PLTW.US,D,20250701,000000,42.3089,42.3089,39.63,40.77,266374,0
+PLTW.US,D,20250702,000000,40.845,41.5984,40.45,41.2,150696,0
+PLTW.US,D,20250703,000000,41.905,42.26,41.21,42.1,162653,0
+PLTW.US,D,20250707,000000,41.27,43.19,40.67,43.04,173627,0
+PLTW.US,D,20250708,000000,43.005,43.36,41.94,43.23,145380,0
+PLTW.US,D,20250709,000000,43.29,44.6061,42.5,44.48,143023,0
+PLTW.US,D,20250710,000000,44.65,45.28,43.3,44.52,141874,0
+PLTW.US,D,20250711,000000,44.25,45.1499,44.12,44.41,220488,0
+PLTW.US,D,20250714,000000,43.8,46.285,43.66,46.27,249380,0
+PLTW.US,D,20250715,000000,46.09,46.65,45.379,45.86,206259,0
+PLTW.US,D,20250716,000000,46.17,47,45.6,46.93,149859,0
+PLTW.US,D,20250717,000000,47.08,48.55,46.81,48.15,186521,0
+PLTW.US,D,20250718,000000,48.1,48.2599,47.1159,47.94,212675,0
+PLTW.US,D,20250721,000000,47.225,47.72,46.31,46.45,263310,0
+PLTW.US,D,20250722,000000,46.04,46.6494,43.97,45.08,243183,0
+PLTW.US,D,20250723,000000,45.7,47.46,45.2106,47.46,158971,0
+PLTW.US,D,20250724,000000,47.065,47.8024,46.715,47.5,110339,0
+PLTW.US,D,20250725,000000,47.76,49.5,47.76,49.24,295714,0
+PLTW.US,D,20250728,000000,48.7109,48.86,46.27,48.18,202343,0
+PLTW.US,D,20250729,000000,48.2,48.73,46.87,47.32,203754,0
+PLTW.US,D,20250730,000000,47.91,48.48,47.44,48.26,128521,0
+PLTW.US,D,20250731,000000,48.7827,48.95,47.5101,48.1,128431,0
+PLTW.US,D,20250801,000000,46.9,47.9261,45.355,46.84,301479,0
+PLTW.US,D,20250804,000000,47.505,48.32,47,48.24,227324,0
+PLTW.US,D,20250805,000000,52.105,53.62,51.25,52.5,229511,0
+PLTW.US,D,20250806,000000,51.89,55.15,51.82,55,192004,0
+PLTW.US,D,20250807,000000,55.36,56.6,54.43,55.99,219620,0
+PLTW.US,D,20250808,000000,56.58,57.83,56.16,57.75,411897,0
+PLTW.US,D,20250811,000000,56.19,56.44,54.55,54.67,337194,0
+PLTW.US,D,20250812,000000,55.35,56.72,54.65,56.39,240248,0
+PLTW.US,D,20250813,000000,57.1999,57.2099,55.01,55.6,189923,0
+PLTW.US,D,20250814,000000,54.4434,55.69,53.595,54.31,206213,0
+PLTW.US,D,20250815,000000,53.79,53.79,51.2784,52.66,404284,0
+PLTW.US,D,20250818,000000,51.2461,51.4,49.1237,49.7,310132,0
+PLTW.US,D,20250819,000000,49.4511,49.4511,44.1308,44.4,704372,0
+PLTW.US,D,20250820,000000,42.25,43.989,39.0301,43.96,557081,0
+PLTW.US,D,20250821,000000,43.93,44.5579,43.13,44.03,306902,0
+PLTW.US,D,20250822,000000,43.61,46.26,42.6,44.91,447355,0
+PLTW.US,D,20250825,000000,43.36,44.198,41.1,43.93,321326,0
+PLTW.US,D,20250826,000000,43.005,45.43,42.808,44.85,242407,0
+PLTW.US,D,20250827,000000,45.29,45.35,43.18,43.57,240207,0
+PLTW.US,D,20250828,000000,43.6208,44.22,42.4028,44.16,184844,0
+PLTW.US,D,20250829,000000,43.69,44,42.7,43.74,221775,0
+PLTW.US,D,20250902,000000,41.0057,43.57,40.8153,43.12,211058,0
+PLTW.US,D,20250903,000000,43.638,44.63,42.08,42.14,191091,0
+PLTW.US,D,20250904,000000,42.0531,43.105,41.9,42.715,128450,0
+PLTW.US,D,20250905,000000,43.67,43.75,40.14,42.04,271908,0
+PLTW.US,D,20250908,000000,41.95,42.9499,41.55,42.25,160839,0
+PLTW.US,D,20250909,000000,42.5657,44.4,42.3601,44.31,154778,0
+PLTW.US,D,20250910,000000,45.5,46.25,44.7155,45.7,169981,0
+PLTW.US,D,20250911,000000,46,46.0727,44.58,45.04,196705,0
+PLTW.US,D,20250912,000000,45.1,47.23,44.82,47.05,260843,0
+PLTW.US,D,20250915,000000,46.16,46.69,45.381,46.59,214049,0
+PLTW.US,D,20250916,000000,46.465,46.57,45.77,46.06,106238,0
+PLTW.US,D,20250917,000000,46,46.09,43.3,45.58,237143,0
+PLTW.US,D,20250918,000000,46.6266,48.909,46.045,48.14,270962,0
+PLTW.US,D,20250919,000000,48.6424,50.8656,48.41,50.16,275990,0
+PLTW.US,D,20250922,000000,49.01,49.35,48.22,48.86,134607,0
+PLTW.US,D,20250923,000000,49.9651,50.6799,47.78,49.33,215808,0
+PLTW.US,D,20250924,000000,50.3499,50.3499,47.91,48.25,171407,0
+PLTW.US,D,20250925,000000,47,50.145,46.88,48.13,254711,0
+PLTW.US,D,20250926,000000,48.9101,48.9101,47.13,48.065,313276,0
+PLTW.US,D,20250929,000000,47.5,48,46.78,47.5,237133,0
+PLTW.US,D,20250930,000000,47.43,48.65,47.08,48.65,244719,0
+PLTW.US,D,20251001,000000,48.44,49.6421,47.5,49.35,277250,0
+PLTW.US,D,20251002,000000,50,50.04,48.57,49.91,237323,0
+PLTW.US,D,20251003,000000,50.08,50.08,44.6809,45.67,1109507,0
+PLTW.US,D,20251006,000000,46.3,47.55,46.09,46.8,420176,0
+PLTW.US,D,20251007,000000,46.965,48.56,46.46,47.4,387918,0
+PLTW.US,D,20251008,000000,47.32,47.9,47.06,47.85,210094,0
+PLTW.US,D,20251009,000000,47.815,48.95,46.66,48.26,254140,0
+PLTW.US,D,20251010,000000,48.327,48.66,45,45,440417,0
+PLTW.US,D,20251013,000000,46.25,46.496,44.62,45.74,212570,0
+PLTW.US,D,20251014,000000,44.51,46.4,42.78,45.49,202564,0
+PLTW.US,D,20251015,000000,46.33,47,44.3839,45.46,197794,0
+PLTW.US,D,20251016,000000,46.2,47.12,44.56,45.15,229699,0
+PLTW.US,D,20251017,000000,45.121,46.1362,43.85,45.1,392263,0
+PLTW.US,D,20251020,000000,44.62,45.55,43.9,45.25,257811,0
+PLTW.US,D,20251021,000000,45.15,45.35,44.25,45.08,196366,0
+PLTW.US,D,20251022,000000,45.11,45.26,41.54,43.36,371634,0
+PLTW.US,D,20251023,000000,43.33,45.09,43.32,44.89,208499,0
+PLTW.US,D,20251024,000000,45.51,46.4,45.51,45.96,533723,0
+PLTW.US,D,20251027,000000,46.25,47.37,45.98,46.34,435237,0
+PLTW.US,D,20251028,000000,46.7096,47.05,45.6291,46.42,387264,0
+PLTW.US,D,20251029,000000,46.89,49.39,46.714,49.04,514655,0
+PLTW.US,D,20251030,000000,48.92,49.3676,47.75,48.16,373786,0
+PLTW.US,D,20251031,000000,49.15,50.66,48.87,49.6,550609,0
+PLTW.US,D,20251103,000000,50.33,50.9,49.04,50.9,559861,0
+PLTW.US,D,20251104,000000,45.9571,47.4999,44.63,46.09,791453,0
+PLTW.US,D,20251105,000000,45.56,45.88,43.31,45.46,333648,0
+PLTW.US,D,20251106,000000,45.305,46.2,41.31,41.5,702500,0
+PLTW.US,D,20251107,000000,40.3,42.5944,39.6,42.2,649207,0
+PLTW.US,D,20251110,000000,43.18,46.08,43.05,45.83,458995,0
+PLTW.US,D,20251111,000000,44.95,45.599,43.82,45.08,209914,0
+PLTW.US,D,20251112,000000,44.845,45.08,42.1425,43.13,282548,0
+PLTW.US,D,20251113,000000,42.32,42.79,39.45,39.84,422169,0
+PLTW.US,D,20251114,000000,38.02,41.125,37.53,40.21,492835,0
+PLTW.US,D,20251117,000000,38.531,40,38.2,39.19,294310,0
+PLTW.US,D,20251118,000000,38.28,39.44,37.6,38.11,273468,0
+PLTW.US,D,20251119,000000,38.26,38.6,36.7504,37.37,264128,0
+PLTW.US,D,20251120,000000,39.05,40,34.47,34.97,427143,0
+PLTW.US,D,20251121,000000,34.915,35.485,32.61,34.56,511448,0
+PLTW.US,D,20251124,000000,34.85,36.84,34.61,36.17,340450,0
+PLTW.US,D,20251125,000000,35.4,36.74,34.59,36.44,230944,0
+PLTW.US,D,20251126,000000,37,37.65,36.46,37.06,217563,0
+PLTW.US,D,20251128,000000,37.7699,37.7699,37.085,37.69,133314,0
+PLTW.US,D,20251201,000000,36.62,37.55,35.9,37.22,164234,0
+PLTW.US,D,20251202,000000,37.69,39.27,37.69,38,152193,0
+PLTW.US,D,20251203,000000,37.8238,39.45,37.535,39.45,118428,0
+PLTW.US,D,20251204,000000,39.44,40,38.87,39.71,120026,0
+PLTW.US,D,20251205,000000,39.9328,41,39.6987,41,180686,0
+PLTW.US,D,20251208,000000,40.4,40.79,39.75,40.08,141631,0
+PLTW.US,D,20251209,000000,39.6388,40.54,39.6388,40.2,170519,0
+PLTW.US,D,20251210,000000,41.02,42.5,40.5959,42,237233,0
+PLTW.US,D,20251211,000000,41.32,41.89,39.8001,41.8,171971,0
+PLTW.US,D,20251212,000000,41.35,41.35,39.1795,40.87,275856,0
+PLTW.US,D,20251215,000000,40.6,41.32,40.02,40.06,161032,0
+PLTW.US,D,20251216,000000,39.66,41.415,39.3002,41.075,232276,0
+PLTW.US,D,20251217,000000,41.42,41.42,38.39,38.41,244523,0
+PLTW.US,D,20251218,000000,39.72,41.05,39.5272,40.28,265921,0
+PLTW.US,D,20251219,000000,40.93,43.06,40.895,42.53,595996,0
+PLTW.US,D,20251222,000000,42.53,43.5,41.9,42.06,253816,0
+PLTW.US,D,20251223,000000,41.5916,42.57,41.5916,42.22,202692,0
+PLTW.US,D,20251224,000000,42.05,42.49,41.9663,42.27,92054,0
+PLTW.US,D,20251226,000000,42.47,42.8,40.7501,41,304931,0
+PLTW.US,D,20251229,000000,39.76,39.8092,38.9948,39.12,251628,0
+PLTW.US,D,20251230,000000,39.1,39.2163,38.2,38.24,251370,0
+PLTW.US,D,20251231,000000,38.26,38.26,37.21,37.34,201103,0
+PLTW.US,D,20260102,000000,38.24,38.425,34.48,35.08,431915,0
+PLTW.US,D,20260105,000000,36.22,36.34,35.39,36.09,219723,0
+PLTW.US,D,20260106,000000,36.335,37.4,36.11,37.36,165128,0
+PLTW.US,D,20260107,000000,37.385,39.141,36.8,37.75,196136,0
+PLTW.US,D,20260108,000000,38.5,38.6358,35.985,36.81,213860,0
+PLTW.US,D,20260109,000000,36.43,37.01,36.0497,36.71,199624,0
+PLTW.US,D,20260112,000000,36.55,37.71,36.33,36.9,214629,0
+PLTW.US,D,20260113,000000,36.75,37.36,36.1884,36.62,274470,0
+PLTW.US,D,20260114,000000,36.51,37.48,35.5668,36.72,271125,0
+PLTW.US,D,20260115,000000,36.815,37.24,36.27,36.33,150911,0
+PLTW.US,D,20260116,000000,36.78,37.61,34.67,34.94,455576,0
+PLTW.US,D,20260120,000000,33.2833,34.65,33.245,33.9,284771,0
+PLTW.US,D,20260121,000000,33.785,34.1506,32.02,33.05,238853,0
+PLTW.US,D,20260122,000000,34,34.18,32.93,33.2,167083,0
+PLTW.US,D,20260123,000000,33.25,34.5,33.21,34.1,152293,0
+PLTW.US,D,20260126,000000,33.55,33.99,33.205,33.29,129438,0
+PLTW.US,D,20260127,000000,33.2,33.65,32.53,32.67,191593,0
+PLTW.US,D,20260128,000000,32.53,32.53,30.75,30.75,376310,0
+PLTW.US,D,20260129,000000,30.75,30.94,28.35,29.36,383236,0
+PLTW.US,D,20260130,000000,28.7581,29.2,27.84,28.23,231466,0
+PLTW.US,D,20260202,000000,28.76,28.94,27.88,28.11,252957,0
+PLTW.US,D,20260203,000000,31.61,32.25,29.3601,30.37,434885,0
+PLTW.US,D,20260204,000000,29.86,29.87,25.3987,26.33,321030,0
+PLTW.US,D,20260205,000000,25.5,25.85,23.7001,24.05,320263,0
+PLTW.US,D,20260206,000000,25.2,25.7999,24.64,25.47,234632,0
+PLTW.US,D,20260209,000000,25.4,27.54,25.08,26.77,157175,0
+PLTW.US,D,20260210,000000,27.3419,27.4195,25.76,26.17,159548,0
+PLTW.US,D,20260211,000000,25.97,26.1,24.66,25.24,178738,0
+PLTW.US,D,20260212,000000,25.16,25.22,23.225,23.71,242030,0
+PLTW.US,D,20260213,000000,23.64,24.71,23.175,24.16,177148,0
+PLTW.US,D,20260217,000000,23.42,24.695,23.21,24.34,158788,0
+PLTW.US,D,20260218,000000,25.06,26.17,24.88,25.01,110782,0
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/pmm.us.txt b/daily/us/nyse stocks/2/pmm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ab9e2db1a85802cd9f6cf4f7c0f60707339ab32a
--- /dev/null
+++ b/daily/us/nyse stocks/2/pmm.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PMM.US,D,20050225,000000,4.03705,4.0703,4.03705,4.05372,167909.07462541,0
+PMM.US,D,20050228,000000,4.05955,4.06487,4.04258,4.04258,207960.42702721,0
+PMM.US,D,20050301,000000,4.0481,4.06487,4.03705,4.03705,159466.27143949,0
+PMM.US,D,20050302,000000,4.0481,4.0703,4.03705,4.0703,166130.68183231,0
+PMM.US,D,20050303,000000,4.03705,4.09268,4.03705,4.08163,194310.19773791,0
+PMM.US,D,20050304,000000,4.08163,4.09871,4.08163,4.09268,137384.39194076,0
+PMM.US,D,20050307,000000,4.09268,4.10906,4.09268,4.10392,173305.08742178,0
+PMM.US,D,20050308,000000,4.11507,4.11507,4.08736,4.08736,115290.34555861,0
+PMM.US,D,20050309,000000,4.07592,4.10392,4.05372,4.06487,341038.75614455,0
+PMM.US,D,20050310,000000,4.04258,4.08163,4.03705,4.05372,248548.1362064,0
+PMM.US,D,20050311,000000,4.03153,4.06487,4.03153,4.0481,105946.17909274,0
+PMM.US,D,20050314,000000,4.03705,4.06487,4.03153,4.0481,120682.30272718,0
+PMM.US,D,20050315,000000,4.03153,4.05955,4.03153,4.03705,146541.99952754,0
+PMM.US,D,20050316,000000,4.03153,4.03705,4.0203,4.02571,211558.7827984,0
+PMM.US,D,20050317,000000,4.01496,4.03705,4.00323,4.01496,129488.08460176,0
+PMM.US,D,20050318,000000,4.00935,4.02571,3.9985,4.0203,65014.755456957,0
+PMM.US,D,20050321,000000,3.9985,4.0203,3.99277,3.9985,171870.40908527,0
+PMM.US,D,20050322,000000,3.99277,3.99277,3.94227,3.94227,133431.1687365,0
+PMM.US,D,20050323,000000,3.93725,3.95342,3.87027,3.87521,161797.2435212,0
+PMM.US,D,20050324,000000,3.85884,3.92018,3.85884,3.8978,132900.89540082,0
+PMM.US,D,20050328,000000,3.86446,3.91446,3.86446,3.88122,112064.09363865,0
+PMM.US,D,20050329,000000,3.91446,3.91446,3.89237,3.90321,196832.79823348,0
+PMM.US,D,20050330,000000,3.87521,3.92018,3.87521,3.90321,118528.76436199,0
+PMM.US,D,20050331,000000,3.92018,3.94227,3.92018,3.93725,99128.668750232,0
+PMM.US,D,20050401,000000,3.97029,3.98122,3.94227,3.9476,143484.05616154,0
+PMM.US,D,20050404,000000,3.93123,3.96457,3.9257,3.93123,121938.53344021,0
+PMM.US,D,20050405,000000,3.92018,3.95342,3.92018,3.9257,150493.1949179,0
+PMM.US,D,20050406,000000,3.94227,3.9476,3.92018,3.9476,57109.322955391,0
+PMM.US,D,20050407,000000,3.9476,3.95342,3.9257,3.9257,154264.92877782,0
+PMM.US,D,20050408,000000,3.92018,3.9257,3.90942,3.90942,80808.38404191,0
+PMM.US,D,20050411,000000,3.91446,3.92018,3.90321,3.90942,90689.921192129,0
+PMM.US,D,20050412,000000,3.93123,3.94227,3.92018,3.94227,94996.997922493,0
+PMM.US,D,20050413,000000,3.93123,3.95342,3.92018,3.9476,82256.243168784,0
+PMM.US,D,20050414,000000,3.9476,3.95342,3.93123,3.95342,238665.58514922,0
+PMM.US,D,20050415,000000,3.95934,3.97029,3.95342,3.95934,128223.74263312,0
+PMM.US,D,20050418,000000,3.96457,3.97561,3.95934,3.96457,117980.24070119,0
+PMM.US,D,20050419,000000,3.98122,3.99277,3.97029,3.98122,47764.142582564,0
+PMM.US,D,20050420,000000,3.9476,3.95342,3.9257,3.9476,133973.6089556,0
+PMM.US,D,20050421,000000,4.0203,4.0203,3.94227,3.9476,120316.28231766,0
+PMM.US,D,20050422,000000,3.9476,3.97561,3.94227,3.97561,57649.73536059,0
+PMM.US,D,20050425,000000,3.95342,3.98122,3.95342,3.96457,49384.365891209,0
+PMM.US,D,20050426,000000,3.95934,3.97561,3.9476,3.9476,56388.435112809,0
+PMM.US,D,20050427,000000,3.9476,3.97561,3.9476,3.97029,67524.175162148,0
+PMM.US,D,20050428,000000,3.96457,4.00935,3.96457,3.98716,112594.36697433,0
+PMM.US,D,20050429,000000,3.98716,4.00323,3.98122,3.98122,72017.810771605,0
+PMM.US,D,20050502,000000,4.00323,4.00323,3.98716,4.00323,49564.841328592,0
+PMM.US,D,20050503,000000,3.98716,4.00323,3.98122,3.98716,128762.12722442,0
+PMM.US,D,20050504,000000,3.96457,3.9985,3.96457,3.99277,132711.29480088,0
+PMM.US,D,20050505,000000,3.98716,4.00935,3.98716,4.00935,81718.87248444,0
+PMM.US,D,20050506,000000,3.98716,3.98716,3.97029,3.97561,102188.63993014,0
+PMM.US,D,20050509,000000,3.96457,3.98716,3.96457,3.98716,63398.587776118,0
+PMM.US,D,20050510,000000,3.97029,4.01496,3.96457,3.9985,50290.798705933,0
+PMM.US,D,20050511,000000,3.98716,4.03153,3.98716,4.03153,97873.451944161,0
+PMM.US,D,20050512,000000,4.00935,4.05372,4.00935,4.0481,140798.21664677,0
+PMM.US,D,20050513,000000,4.05372,4.05955,4.03153,4.03153,200423.04274907,0
+PMM.US,D,20050516,000000,4.05372,4.08163,4.0481,4.05372,160369.66253336,0
+PMM.US,D,20050517,000000,4.04258,4.05955,4.03705,4.03705,133973.6089556,0
+PMM.US,D,20050518,000000,4.05372,4.05955,4.03705,4.05372,86377.774927007,0
+PMM.US,D,20050519,000000,4.05955,4.0703,4.04258,4.06487,66264.902728269,0
+PMM.US,D,20050520,000000,4.02571,4.0481,4.0203,4.02571,126604.53323144,0
+PMM.US,D,20050523,000000,4.44923,4.44923,4.23214,4.30966,4764424.8085538,0
+PMM.US,D,20050524,000000,4.30454,4.30454,4.26006,4.28757,1984071.9294791,0
+PMM.US,D,20050525,000000,4.28757,4.28757,4.24309,4.27051,1632082.9782573,0
+PMM.US,D,20050526,000000,4.27051,4.30966,4.26528,4.30966,1262128.6097603,0
+PMM.US,D,20050527,000000,4.31578,4.3716,4.28235,4.36568,833282.46988703,0
+PMM.US,D,20050531,000000,4.3716,4.3716,4.32072,4.3716,829688.16974363,0
+PMM.US,D,20050601,000000,4.3716,4.41589,4.36568,4.39942,877640.89901919,0
+PMM.US,D,20050602,000000,4.39942,4.39942,4.3716,4.3935,542713.97397884,0
+PMM.US,D,20050603,000000,4.3935,4.40998,4.38739,4.38739,302068.22855315,0
+PMM.US,D,20050606,000000,4.40998,4.41589,4.38739,4.40464,507692.61396388,0
+PMM.US,D,20050607,000000,4.39942,4.42132,4.39942,4.41589,514339.78793852,0
+PMM.US,D,20050608,000000,4.41589,4.41589,4.40464,4.40464,314986.41702339,0
+PMM.US,D,20050609,000000,4.40998,4.40998,4.37644,4.38275,316430.22052246,0
+PMM.US,D,20050610,000000,4.39942,4.39942,4.37644,4.38739,244054.50059693,0
+PMM.US,D,20050613,000000,4.39942,4.39942,4.31578,4.33738,352886.25887391,0
+PMM.US,D,20050614,000000,4.33196,4.34329,4.28757,4.31578,326492.23311005,0
+PMM.US,D,20050615,000000,4.30454,4.33196,4.30454,4.32713,176895.33193737,0
+PMM.US,D,20050616,000000,4.28757,4.34882,4.28757,4.33738,207599.47615244,0
+PMM.US,D,20050617,000000,4.34329,4.3716,4.34329,4.36568,203292.39942208,0
+PMM.US,D,20050620,000000,4.34882,4.38275,4.34882,4.37644,250887.21954372,0
+PMM.US,D,20050621,000000,4.38275,4.38275,4.34882,4.38275,179227.31792603,0
+PMM.US,D,20050622,000000,4.3935,4.3935,4.34329,4.36568,228258.84419809,0
+PMM.US,D,20050623,000000,4.34882,4.38739,4.34882,4.36568,233639.64839019,0
+PMM.US,D,20050624,000000,4.36568,4.38739,4.36568,4.38739,86377.774927007,0
+PMM.US,D,20050627,000000,4.3716,4.39942,4.36568,4.38739,291470.87309511,0
+PMM.US,D,20050628,000000,4.3935,4.39942,4.32713,4.33738,350724.60925311,0
+PMM.US,D,20050629,000000,4.32072,4.34882,4.32072,4.33196,218196.83161048,0
+PMM.US,D,20050630,000000,4.32713,4.35987,4.32072,4.34882,277096.71424238,0
+PMM.US,D,20050701,000000,4.32713,4.34329,4.31578,4.33196,162343.73936812,0
+PMM.US,D,20050705,000000,4.33196,4.33196,4.30966,4.30966,143130.20263543,0
+PMM.US,D,20050706,000000,4.29921,4.34882,4.29921,4.33196,283035.16725786,0
+PMM.US,D,20050707,000000,4.34329,4.35493,4.33196,4.33738,174741.79357218,0
+PMM.US,D,20050708,000000,4.35987,4.35987,4.33196,4.35987,179044.81467474,0
+PMM.US,D,20050711,000000,4.36568,4.38275,4.34329,4.36568,196097.71569357,0
+PMM.US,D,20050712,000000,4.34882,4.38275,4.34882,4.36568,142945.67157025,0
+PMM.US,D,20050713,000000,4.35987,4.38275,4.35493,4.35987,146186.11818753,0
+PMM.US,D,20050714,000000,4.34882,4.35493,4.32713,4.33738,207960.42702721,0
+PMM.US,D,20050715,000000,4.32072,4.34329,4.31578,4.33738,222863.84530866,0
+PMM.US,D,20050718,000000,4.33738,4.33738,4.32072,4.32713,230229.87931197,0
+PMM.US,D,20050719,000000,4.33196,4.34329,4.32072,4.34329,142239.99233194,0
+PMM.US,D,20050720,000000,4.30454,4.33738,4.30454,4.33738,72193.21667423,0
+PMM.US,D,20050721,000000,4.32713,4.33196,4.30454,4.33196,180666.05189034,0
+PMM.US,D,20050722,000000,4.34329,4.34329,4.30454,4.31578,122477.93193846,0
+PMM.US,D,20050725,000000,4.31578,4.32072,4.30454,4.31578,193954.3163979,0
+PMM.US,D,20050726,000000,4.31578,4.33196,4.2928,4.2928,434957.9709775,0
+PMM.US,D,20050727,000000,4.30966,4.32072,4.29921,4.31578,110806.84901867,0
+PMM.US,D,20050728,000000,4.31578,4.33738,4.30966,4.33196,157858.21501427,0
+PMM.US,D,20050729,000000,4.33196,4.33738,4.29921,4.32713,204007.20382294,0
+PMM.US,D,20050801,000000,4.33738,4.34329,4.32072,4.32713,120855.68081591,0
+PMM.US,D,20050802,000000,4.33738,4.33738,4.31578,4.31578,138101.22415554,0
+PMM.US,D,20050803,000000,4.31578,4.33196,4.31578,4.31578,95186.598522441,0
+PMM.US,D,20050804,000000,4.32713,4.33196,4.31578,4.31578,209577.60861498,0
+PMM.US,D,20050805,000000,4.29921,4.31578,4.28757,4.28757,112780.92585342,0
+PMM.US,D,20050808,000000,4.2928,4.32072,4.28757,4.2928,143130.20263543,0
+PMM.US,D,20050809,000000,4.2928,4.31578,4.28757,4.30966,153719.44683787,0
+PMM.US,D,20050810,000000,4.28757,4.31578,4.28757,4.30966,98060.010823254,0
+PMM.US,D,20050811,000000,4.28757,4.30966,4.28757,4.30454,82968.005848802,0
+PMM.US,D,20050812,000000,4.2928,4.30454,4.27652,4.29921,77044.761437599,0
+PMM.US,D,20050815,000000,4.2928,4.31578,4.2928,4.30454,108833.78609087,0
+PMM.US,D,20050816,000000,4.2928,4.32072,4.2928,4.31578,108472.83521611,0
+PMM.US,D,20050817,000000,4.29921,4.32713,4.2928,4.32713,160552.16578465,0
+PMM.US,D,20050818,000000,4.30966,4.34329,4.30966,4.34329,150316.77510833,0
+PMM.US,D,20050819,000000,4.32713,4.34882,4.32072,4.34882,109374.19849607,0
+PMM.US,D,20050822,000000,4.35987,4.35987,4.33196,4.34329,119249.65220458,0
+PMM.US,D,20050823,000000,4.33196,4.35493,4.32713,4.34329,186763.68829721,0
+PMM.US,D,20050824,000000,4.33738,4.34329,4.32072,4.33738,128584.69350789,0
+PMM.US,D,20050825,000000,4.35493,4.35987,4.32713,4.35987,166130.68183231,0
+PMM.US,D,20050826,000000,4.34329,4.34329,4.31578,4.33196,208859.76249326,0
+PMM.US,D,20050829,000000,4.31578,4.33738,4.31578,4.31578,145472.32769361,0
+PMM.US,D,20050830,000000,4.30966,4.33196,4.30454,4.31578,134507.9379191,0
+PMM.US,D,20050831,000000,4.30454,4.34329,4.29921,4.32713,169355.91984532,0
+PMM.US,D,20050901,000000,4.32713,4.35493,4.32713,4.34329,75610.083101096,0
+PMM.US,D,20050902,000000,4.33738,4.34882,4.32713,4.33738,119786.00898197,0
+PMM.US,D,20050906,000000,4.33738,4.34882,4.33196,4.33738,86917.173425254,0
+PMM.US,D,20050907,000000,4.33738,4.35987,4.32713,4.34882,159466.27143949,0
+PMM.US,D,20050908,000000,4.33196,4.35493,4.32713,4.33196,138284.74131378,0
+PMM.US,D,20050909,000000,4.33196,4.34882,4.32713,4.33738,270098.72846249,0
+PMM.US,D,20050912,000000,4.34882,4.34882,4.32713,4.34329,80808.38404191,0
+PMM.US,D,20050913,000000,4.33196,4.35493,4.33196,4.33196,132530.81936349,0
+PMM.US,D,20050914,000000,4.34882,4.35493,4.33196,4.33196,175093.61928438,0
+PMM.US,D,20050915,000000,4.33196,4.34329,4.33196,4.33196,62134.245807482,0
+PMM.US,D,20050916,000000,4.33196,4.33738,4.32713,4.32713,172944.136547,0
+PMM.US,D,20050919,000000,4.34329,4.34329,4.30966,4.30966,196647.25326134,0
+PMM.US,D,20050920,000000,4.30454,4.32713,4.2928,4.30454,322542.05162665,0
+PMM.US,D,20050921,000000,4.28235,4.30966,4.23747,4.25463,248731.65336463,0
+PMM.US,D,20050922,000000,4.24309,4.27652,4.19299,4.20966,179938.0666991,0
+PMM.US,D,20050923,000000,4.20966,4.22643,4.13717,4.19299,193777.89658833,0
+PMM.US,D,20050926,000000,4.19851,4.19851,4.13717,4.14851,221786.06221912,0
+PMM.US,D,20050927,000000,4.14851,4.15976,4.13164,4.15976,250517.14350639,0
+PMM.US,D,20050928,000000,4.15976,4.17642,4.13164,4.14851,148518.1041762,0
+PMM.US,D,20050929,000000,4.14851,4.17071,4.13164,4.15433,56753.441615382,0
+PMM.US,D,20050930,000000,4.16497,4.18194,4.14851,4.17642,110266.43661347,0
+PMM.US,D,20051003,000000,4.19851,4.19851,4.15433,4.15433,89248.145506964,0
+PMM.US,D,20051004,000000,4.15433,4.17071,4.13717,4.15433,212988.39160015,0
+PMM.US,D,20051005,000000,4.13717,4.15976,4.13717,4.15976,198434.77121699,0
+PMM.US,D,20051006,000000,4.13164,4.15976,4.13164,4.14851,81175.418358387,0
+PMM.US,D,20051007,000000,4.14851,4.17642,4.13164,4.17642,95715.857951173,0
+PMM.US,D,20051010,000000,4.15433,4.17071,4.14851,4.14851,59260.833506669,0
+PMM.US,D,20051011,000000,4.13164,4.17071,4.12622,4.13164,150316.77510833,0
+PMM.US,D,20051012,000000,4.12622,4.13164,4.10392,4.11507,240825.20695611,0
+PMM.US,D,20051013,000000,4.08736,4.11507,4.01496,4.06487,212451.02091581,0
+PMM.US,D,20051014,000000,4.06487,4.06487,4.0203,4.04258,162343.73936812,0
+PMM.US,D,20051017,000000,4.04258,4.04258,3.98122,3.9985,292009.2576864,0
+PMM.US,D,20051018,000000,3.97561,4.02571,3.97561,4.00323,191442.86887882,0
+PMM.US,D,20051019,000000,4.03153,4.03705,3.98122,4.02571,230949.75324761,0
+PMM.US,D,20051020,000000,4.00323,4.03153,3.9985,4.0203,102542.49345624,0
+PMM.US,D,20051021,000000,4.01496,4.02571,4.00323,4.02571,135230.85357558,0
+PMM.US,D,20051024,000000,4.02571,4.05372,4.02571,4.03705,172578.11613749,0
+PMM.US,D,20051025,000000,4.03153,4.05955,4.02571,4.03705,85302.019651367,0
+PMM.US,D,20051026,000000,4.03705,4.04258,4.00935,4.00935,73273.027577675,0
+PMM.US,D,20051027,000000,4.00935,4.05955,4.00935,4.02571,98236.430632831,0
+PMM.US,D,20051028,000000,4.03153,4.03705,4.01496,4.03153,155878.0547378,0
+PMM.US,D,20051031,000000,4.01496,4.03705,3.98122,3.98122,359707.82484421,0
+PMM.US,D,20051101,000000,3.98122,3.99277,3.98122,3.98716,127681.30241403,0
+PMM.US,D,20051102,000000,3.99277,3.9985,3.95342,3.98122,405148.09269374,0
+PMM.US,D,20051103,000000,3.95342,3.97561,3.92018,3.92018,375522.74547515,0
+PMM.US,D,20051104,000000,3.9257,3.95934,3.92018,3.95342,265596.98159742,0
+PMM.US,D,20051107,000000,3.93123,3.95934,3.9257,3.93725,252498.31768981,0
+PMM.US,D,20051108,000000,3.93123,3.95342,3.93123,3.94227,111159.68863783,0
+PMM.US,D,20051109,000000,3.9257,3.94227,3.92018,3.92018,410176.05726668,0
+PMM.US,D,20051110,000000,3.92018,3.9257,3.91446,3.91446,356838.46817122,0
+PMM.US,D,20051111,000000,3.90942,3.91446,3.8978,3.8978,270098.72846249,0
+PMM.US,D,20051114,000000,3.89237,3.90942,3.87027,3.87027,381257.40319337,0
+PMM.US,D,20051115,000000,3.87027,3.8978,3.87027,3.88685,474466.8831602,0
+PMM.US,D,20051116,000000,3.88122,3.91446,3.87521,3.90321,292009.2576864,0
+PMM.US,D,20051117,000000,3.87027,3.93123,3.86446,3.9257,297216.68378978,0
+PMM.US,D,20051118,000000,3.93725,3.93725,3.89237,3.93123,233816.06819976,0
+PMM.US,D,20051121,000000,3.93123,3.93123,3.90942,3.9257,189643.18403974,0
+PMM.US,D,20051122,000000,3.92018,3.94227,3.91446,3.94227,290925.39115516,0
+PMM.US,D,20051123,000000,3.9476,3.95342,3.91446,3.91446,159116.47354119,0
+PMM.US,D,20051125,000000,3.90942,3.94227,3.90942,3.92018,40413.31718352,0
+PMM.US,D,20051128,000000,3.93123,3.95934,3.91446,3.93725,206160.74218812,0
+PMM.US,D,20051129,000000,3.93725,3.95342,3.91446,3.94227,167552.17937844,0
+PMM.US,D,20051130,000000,3.9476,3.9476,3.89237,3.91446,284112.9503474,0
+PMM.US,D,20051201,000000,3.9257,3.9257,3.90321,3.90321,297566.48168807,0
+PMM.US,D,20051202,000000,3.90321,3.92018,3.88685,3.8978,242269.01045519,0
+PMM.US,D,20051205,000000,3.88685,3.90942,3.88685,3.8978,177257.29671909,0
+PMM.US,D,20051206,000000,3.8978,3.91446,3.89237,3.90321,508585.86598824,0
+PMM.US,D,20051207,000000,3.90321,3.91446,3.88685,3.89237,274571.07202596,0
+PMM.US,D,20051208,000000,3.88685,3.90321,3.88685,3.8978,122658.40737583,0
+PMM.US,D,20051209,000000,3.88685,3.90321,3.88122,3.88122,305834.89287831,0
+PMM.US,D,20051212,000000,3.88685,3.8978,3.87521,3.88685,202936.51808207,0
+PMM.US,D,20051213,000000,3.87521,3.91446,3.85884,3.90942,470872.58301681,0
+PMM.US,D,20051214,000000,3.90321,3.97029,3.8978,3.93123,323614.76518144,0
+PMM.US,D,20051215,000000,3.9257,3.96457,3.91446,3.9257,436576.16647225,0
+PMM.US,D,20051216,000000,3.92018,3.9476,3.91446,3.92018,269560.34387119,0
+PMM.US,D,20051219,000000,3.91446,3.93725,3.90321,3.93725,355762.71289558,0
+PMM.US,D,20051220,000000,3.8978,3.9257,3.88685,3.90942,369415.98390572,0
+PMM.US,D,20051221,000000,3.8978,3.93123,3.89237,3.91446,272785.58188421,0
+PMM.US,D,20051222,000000,3.90942,3.9257,3.89237,3.8978,410886.80603975,0
+PMM.US,D,20051223,000000,3.8978,3.93123,3.89237,3.9257,494397.25210765,0
+PMM.US,D,20051227,000000,3.93725,3.9476,3.92018,3.93123,379818.66922906,0
+PMM.US,D,20051228,000000,3.93725,3.96457,3.9257,3.93725,435135.40469403,0
+PMM.US,D,20051229,000000,3.93123,3.97029,3.93123,3.95934,353958.9724287,0
+PMM.US,D,20051230,000000,3.95934,3.99277,3.9476,3.97029,545940.2258988,0
+PMM.US,D,20060103,000000,3.97561,3.98122,3.95342,3.98122,111882.60429431,0
+PMM.US,D,20060104,000000,3.99277,4.00935,3.95934,4.00323,158029.56528908,0
+PMM.US,D,20060105,000000,3.98122,4.03705,3.97561,4.03705,167196.29803843,0
+PMM.US,D,20060106,000000,4.03705,4.0481,4.02571,4.03705,174741.79357218,0
+PMM.US,D,20060109,000000,4.03153,4.06487,4.02571,4.06487,164502.34726805,0
+PMM.US,D,20060110,000000,4.0703,4.07592,4.04258,4.0481,136668.57363293,0
+PMM.US,D,20060111,000000,4.0481,4.06487,4.03153,4.04258,190711.84196671,0
+PMM.US,D,20060112,000000,4.03153,4.06487,4.03153,4.04258,207599.47615244,0
+PMM.US,D,20060113,000000,3.9985,4.08163,3.9985,4.06487,281414.94394922,0
+PMM.US,D,20060117,000000,4.01496,4.05955,4.01496,4.03705,190005.14882146,0
+PMM.US,D,20060118,000000,4.03153,4.0703,4.03153,4.06487,150493.1949179,0
+PMM.US,D,20060119,000000,4.08163,4.08736,4.06487,4.08163,161797.2435212,0
+PMM.US,D,20060120,000000,4.04258,4.09268,4.04258,4.08163,272785.58188421,0
+PMM.US,D,20060123,000000,4.0481,4.09268,4.03153,4.03705,401013.38014514,0
+PMM.US,D,20060124,000000,4.03153,4.06487,4.03153,4.04258,142046.33610418,0
+PMM.US,D,20060125,000000,4.03153,4.0703,4.03153,4.0481,186059.02296586,0
+PMM.US,D,20060126,000000,4.05372,4.05372,4.0203,4.03705,233111.4028684,0
+PMM.US,D,20060127,000000,4.03705,4.0481,4.02571,4.03705,138284.74131378,0
+PMM.US,D,20060130,000000,4.03153,4.04258,4.00323,4.03153,167371.70394105,0
+PMM.US,D,20060131,000000,4.0203,4.05372,4.0203,4.03705,141514.0349546,0
+PMM.US,D,20060201,000000,4.0481,4.05372,4.03153,4.03705,179765.70251733,0
+PMM.US,D,20060202,000000,4.05372,4.05955,4.03153,4.03153,148333.57311101,0
+PMM.US,D,20060203,000000,4.02571,4.10906,4.01496,4.09871,622257.00214516,0
+PMM.US,D,20060206,000000,4.09871,4.1205,4.07592,4.10906,216763.16718093,0
+PMM.US,D,20060207,000000,4.08736,4.1205,4.0703,4.09268,168094.61959754,0
+PMM.US,D,20060208,000000,4.10392,4.10906,4.08163,4.08736,79737.698301028,0
+PMM.US,D,20060209,000000,4.06487,4.10906,4.06487,4.08163,117980.24070119,0
+PMM.US,D,20060210,000000,4.07592,4.09871,4.07592,4.08163,61782.42009528,0
+PMM.US,D,20060213,000000,4.08736,4.10906,4.08163,4.09268,121580.62428629,0
+PMM.US,D,20060214,000000,4.09268,4.12622,4.08163,4.09268,198434.77121699,0
+PMM.US,D,20060215,000000,4.09871,4.14258,4.09871,4.14258,115648.25471253,0
+PMM.US,D,20060216,000000,4.10392,4.13717,4.10392,4.13717,100920.2423337,0
+PMM.US,D,20060217,000000,4.13717,4.13717,4.11507,4.13164,76498.265590691,0
+PMM.US,D,20060221,000000,4.13164,4.14258,4.11507,4.12622,183355.94703291,0
+PMM.US,D,20060222,000000,4.07592,4.14851,4.07592,4.13717,201674.20392734,0
+PMM.US,D,20060223,000000,4.10392,4.13717,4.09871,4.1205,121038.18406719,0
+PMM.US,D,20060224,000000,4.15433,4.15433,4.13164,4.15433,105068.13567266,0
+PMM.US,D,20060227,000000,4.17071,4.17071,4.13164,4.13717,78304.033871477,0
+PMM.US,D,20060228,000000,4.15433,4.17071,4.14851,4.17071,119967.49832631,0
+PMM.US,D,20060301,000000,4.17642,4.17642,4.14258,4.15976,91774.801630333,0
+PMM.US,D,20060302,000000,4.12622,4.15433,4.10906,4.1205,159466.27143949,0
+PMM.US,D,20060303,000000,4.09268,4.13164,4.07592,4.07592,94642.130489436,0
+PMM.US,D,20060306,000000,4.07592,4.07592,4.0481,4.06487,73093.566047244,0
+PMM.US,D,20060307,000000,4.03705,4.14851,4.03705,4.06487,140970.58082855,0
+PMM.US,D,20060308,000000,4.09268,4.09268,4.05955,4.06487,80637.033767091,0
+PMM.US,D,20060309,000000,4.03705,4.09871,4.03705,4.08736,49212.001709439,0
+PMM.US,D,20060310,000000,4.09268,4.09871,4.05955,4.0703,74531.286104603,0
+PMM.US,D,20060313,000000,4.05372,4.08163,4.02571,4.02571,244238.01775518,0
+PMM.US,D,20060314,000000,4.02571,4.0481,3.98122,3.9985,659261.56415743,0
+PMM.US,D,20060315,000000,4.00935,4.04258,3.9985,4.03705,213713.33507054,0
+PMM.US,D,20060316,000000,4.04258,4.08163,4.03705,4.08163,186410.84867806,0
+PMM.US,D,20060317,000000,4.08163,4.09268,4.0481,4.0481,124631.47030364,0
+PMM.US,D,20060320,000000,4.04258,4.09268,4.04258,4.09268,128223.74263312,0
+PMM.US,D,20060321,000000,4.09268,4.10392,4.0703,4.09268,113860.73675687,0
+PMM.US,D,20060322,000000,4.05955,4.09871,4.05372,4.0703,141872.95801546,0
+PMM.US,D,20060323,000000,4.0703,4.09871,4.05955,4.07592,163242.06092721,0
+PMM.US,D,20060324,000000,4.08163,4.11507,4.07592,4.11507,127681.30241403,0
+PMM.US,D,20060327,000000,4.05955,4.12622,4.04258,4.1205,157320.84432992,0
+PMM.US,D,20060328,000000,4.07592,4.14258,4.07592,4.12622,209220.71336804,0
+PMM.US,D,20060329,000000,4.13717,4.14258,4.09871,4.09871,181570.45689116,0
+PMM.US,D,20060330,000000,4.0703,4.13164,4.0703,4.09268,163064.6272107,0
+PMM.US,D,20060331,000000,4.09871,4.13164,4.09871,4.11507,115110.88402817,0
+PMM.US,D,20060403,000000,4.13717,4.14851,4.08736,4.13164,262915.19771046,0
+PMM.US,D,20060404,000000,4.09871,4.14258,4.09871,4.10392,108833.78609087,0
+PMM.US,D,20060405,000000,4.13164,4.13164,4.0703,4.0703,117809.90433331,0
+PMM.US,D,20060406,000000,4.08736,4.08736,4.05372,4.05955,75071.6985098,0
+PMM.US,D,20060407,000000,4.0481,4.08163,4.03705,4.05372,62866.286626532,0
+PMM.US,D,20060410,000000,4.03705,4.0481,4.00323,4.01496,126242.56844972,0
+PMM.US,D,20060411,000000,4.0481,4.0481,4.00323,4.01496,58720.421101471,0
+PMM.US,D,20060412,000000,3.99277,4.02571,3.99277,3.99277,89611.124195635,0
+PMM.US,D,20060413,000000,3.98122,4.00935,3.98122,3.99277,121397.10712805,0
+PMM.US,D,20060417,000000,3.98716,4.0203,3.98122,4.00935,84038.691589683,0
+PMM.US,D,20060418,000000,3.98716,4.03153,3.98122,4.0203,110806.84901867,0
+PMM.US,D,20060419,000000,4.01496,4.04258,4.00935,4.01496,136301.53931646,0
+PMM.US,D,20060420,000000,3.98716,4.0203,3.98122,3.98716,109727.03811523,0
+PMM.US,D,20060421,000000,3.97561,4.02571,3.97561,4.00935,92482.508682544,0
+PMM.US,D,20060424,000000,4.00935,4.03705,3.98122,4.00323,111882.60429431,0
+PMM.US,D,20060425,000000,3.99277,4.02571,3.95342,3.95342,157320.84432992,0
+PMM.US,D,20060426,000000,3.95934,3.98716,3.9476,3.98716,128043.26719574,0
+PMM.US,D,20060427,000000,3.95342,4.02571,3.95342,4.00935,91413.850755566,0
+PMM.US,D,20060428,000000,4.04258,4.0481,4.00323,4.0203,116555.70143421,0
+PMM.US,D,20060501,000000,4.0481,4.05372,4.01496,4.05372,135402.2038504,0
+PMM.US,D,20060502,000000,4.0203,4.05955,4.0203,4.04258,78115.447178481,0
+PMM.US,D,20060503,000000,4.0481,4.05955,4.01496,4.0203,92131.696877293,0
+PMM.US,D,20060504,000000,4.03705,4.05372,4.01496,4.04258,49212.001709439,0
+PMM.US,D,20060505,000000,4.05372,4.05955,4.02571,4.05372,103082.90586144,0
+PMM.US,D,20060508,000000,4.05955,4.05955,4.02571,4.03153,102367.08755361,0
+PMM.US,D,20060509,000000,4.03153,4.06487,4.01496,4.0203,89248.145506964,0
+PMM.US,D,20060510,000000,4.01496,4.07592,4.01496,4.05955,136840.93781471,0
+PMM.US,D,20060511,000000,4.0703,4.07592,4.03153,4.03153,93748.878465084,0
+PMM.US,D,20060512,000000,4.0203,4.05372,4.01496,4.01496,74884.125723756,0
+PMM.US,D,20060515,000000,4.02571,4.08163,4.01496,4.07592,129115.98075052,0
+PMM.US,D,20060516,000000,4.0481,4.08163,4.0481,4.0703,111159.68863783,0
+PMM.US,D,20060517,000000,4.04258,4.06487,3.99277,4.00935,203292.39942208,0
+PMM.US,D,20060518,000000,4.02571,4.07592,4.01496,4.05955,137028.51060075,0
+PMM.US,D,20060519,000000,4.05955,4.09268,4.02571,4.06487,245304.64786826,0
+PMM.US,D,20060522,000000,4.06487,4.06487,4.0203,4.04258,103984.26914141,0
+PMM.US,D,20060523,000000,4.0481,4.05955,4.02571,4.05955,118707.21198549,0
+PMM.US,D,20060524,000000,4.05955,4.05955,4.03153,4.05372,111882.60429431,0
+PMM.US,D,20060525,000000,4.02571,4.05955,4.0203,4.05372,89975.116791257,0
+PMM.US,D,20060526,000000,4.0203,4.06487,4.0203,4.0481,120509.93854541,0
+PMM.US,D,20060530,000000,4.03705,4.08163,4.03153,4.03705,94996.997922493,0
+PMM.US,D,20060531,000000,4.0481,4.06487,4.03153,4.05372,77576.048680234,0
+PMM.US,D,20060601,000000,4.06487,4.09871,4.02571,4.06487,146897.88086755,0
+PMM.US,D,20060602,000000,4.0481,4.09268,4.0481,4.07592,91228.305783425,0
+PMM.US,D,20060605,000000,4.05955,4.10392,4.0481,4.0481,237050.43137534,0
+PMM.US,D,20060606,000000,4.05372,4.13164,4.04258,4.05372,326492.23311005,0
+PMM.US,D,20060607,000000,4.08736,4.09268,4.05372,4.05372,73636.006266346,0
+PMM.US,D,20060608,000000,4.07592,4.07592,4.04258,4.04258,66101.663709064,0
+PMM.US,D,20060609,000000,4.07592,4.08163,4.03705,4.03705,82427.593443603,0
+PMM.US,D,20060612,000000,4.0481,4.06487,4.04258,4.05372,98775.829131078,0
+PMM.US,D,20060613,000000,4.0481,4.06487,4.03705,4.04258,136485.0564747,0
+PMM.US,D,20060614,000000,4.03705,4.03705,4.00935,4.00935,77391.517615044,0
+PMM.US,D,20060615,000000,4.0203,4.03705,4.00323,4.0203,96619.249045041,0
+PMM.US,D,20060616,000000,4.0203,4.0481,4.01496,4.03153,141872.95801546,0
+PMM.US,D,20060619,000000,4.03153,4.05372,4.0203,4.04258,100564.36099368,0
+PMM.US,D,20060620,000000,4.0203,4.04258,4.0203,4.03705,111882.60429431,0
+PMM.US,D,20060621,000000,3.9985,4.03705,3.99277,3.99277,186948.21936241,0
+PMM.US,D,20060622,000000,3.9985,4.0203,3.99277,4.01496,124453.02268016,0
+PMM.US,D,20060623,000000,4.02571,4.03705,3.9985,3.9985,118528.76436199,0
+PMM.US,D,20060626,000000,4.00935,4.01496,3.99277,4.01496,89792.61353997,0
+PMM.US,D,20060627,000000,3.99277,4.0203,3.98122,3.9985,123190.70852541,0
+PMM.US,D,20060628,000000,4.00935,4.01496,3.9257,3.98122,246753.52090207,0
+PMM.US,D,20060629,000000,3.95342,4.00323,3.94227,3.96457,164679.78098458,0
+PMM.US,D,20060630,000000,3.98716,4.01496,3.98122,3.99277,102542.49345624,0
+PMM.US,D,20060703,000000,4.01496,4.0203,3.9985,4.01496,61956.812090954,0
+PMM.US,D,20060705,000000,4.0203,4.03153,3.9985,3.9985,95362.004425067,0
+PMM.US,D,20060706,000000,3.99277,4.01496,3.98716,3.9985,106848.55627965,0
+PMM.US,D,20060707,000000,3.9985,4.00935,3.98716,3.9985,42557.730386137,0
+PMM.US,D,20060710,000000,3.9985,4.00935,3.99277,4.00935,82256.243168784,0
+PMM.US,D,20060711,000000,3.9985,4.01496,3.97561,3.97561,161626.90715334,0
+PMM.US,D,20060712,000000,3.9985,4.00935,3.98122,3.9985,94458.613331198,0
+PMM.US,D,20060713,000000,3.9985,3.9985,3.96457,3.98122,169355.91984532,0
+PMM.US,D,20060714,000000,3.99277,4.0203,3.98122,4.00323,90517.557010358,0
+PMM.US,D,20060717,000000,3.98716,4.02571,3.98716,4.00935,60343.68613097,0
+PMM.US,D,20060718,000000,3.99277,4.0203,3.98716,4.00323,114580.6106925,0
+PMM.US,D,20060719,000000,4.00323,4.0481,4.00323,4.04258,168449.4870306,0
+PMM.US,D,20060720,000000,4.03153,4.03705,4.00323,4.03153,105779.89835267,0
+PMM.US,D,20060721,000000,4.00323,4.03705,4.00323,4.03705,84578.09008793,0
+PMM.US,D,20060724,000000,4.03705,4.0481,4.00935,4.0481,108472.83521611,0
+PMM.US,D,20060725,000000,4.05372,4.06487,4.0203,4.02571,112594.36697433,0
+PMM.US,D,20060726,000000,4.02571,4.06487,4.02571,4.04258,96619.249045041,0
+PMM.US,D,20060727,000000,4.03153,4.08736,4.03153,4.0703,126786.02257577,0
+PMM.US,D,20060728,000000,4.08163,4.09268,4.04258,4.04258,116192.72274554,0
+PMM.US,D,20060731,000000,4.0703,4.09871,4.05372,4.09268,105233.40250577,0
+PMM.US,D,20060801,000000,4.06487,4.10906,4.06487,4.08736,97333.039538962,0
+PMM.US,D,20060802,000000,4.11507,4.11507,4.09268,4.10392,77944.096903662,0
+PMM.US,D,20060803,000000,4.08736,4.1205,4.08736,4.10392,115476.90443771,0
+PMM.US,D,20060804,000000,4.12622,4.14851,4.10392,4.12622,189279.19144411,0
+PMM.US,D,20060807,000000,4.12622,4.14258,4.11507,4.11507,113130.72375172,0
+PMM.US,D,20060808,000000,4.0703,4.12622,4.0703,4.10906,193238.49809008,0
+PMM.US,D,20060809,000000,4.08736,4.1205,4.08736,4.1205,68063.573660394,0
+PMM.US,D,20060810,000000,4.1205,4.1205,4.09268,4.11507,73636.006266346,0
+PMM.US,D,20060811,000000,4.09268,4.13717,4.09268,4.09871,141872.95801546,0
+PMM.US,D,20060814,000000,4.09871,4.14258,4.09871,4.10906,91413.850755566,0
+PMM.US,D,20060815,000000,4.14258,4.15433,4.09871,4.15433,97704.129483245,0
+PMM.US,D,20060816,000000,4.15433,4.15976,4.13717,4.14258,123024.42778537,0
+PMM.US,D,20060817,000000,4.15433,4.17642,4.13164,4.15433,164502.34726805,0
+PMM.US,D,20060818,000000,4.13717,4.14851,4.08736,4.14851,194676.21814744,0
+PMM.US,D,20060821,000000,4.13164,4.14258,4.10906,4.14258,86739.739708725,0
+PMM.US,D,20060822,000000,4.10392,4.14851,4.10392,4.14851,187308.15633022,0
+PMM.US,D,20060823,000000,4.15433,4.15976,4.1205,4.13717,174202.39507394,0
+PMM.US,D,20060824,000000,4.14258,4.15976,4.11507,4.14851,131279.65818523,0
+PMM.US,D,20060825,000000,4.15976,4.15976,4.1205,4.14258,86571.431154761,0
+PMM.US,D,20060828,000000,4.15976,4.17071,4.12622,4.12622,150493.1949179,0
+PMM.US,D,20060829,000000,4.15976,4.17071,4.14851,4.17071,158762.62001508,0
+PMM.US,D,20060830,000000,4.14851,4.17071,4.14851,4.17071,90875.466164271,0
+PMM.US,D,20060831,000000,4.17071,4.17071,4.13717,4.13717,59087.455417948,0
+PMM.US,D,20060901,000000,4.15976,4.17071,4.13717,4.15976,135049.36423125,0
+PMM.US,D,20060905,000000,4.15976,4.15976,4.10906,4.1205,154451.48765692,0
+PMM.US,D,20060906,000000,4.13164,4.13164,4.10906,4.11507,117262.39457946,0
+PMM.US,D,20060907,000000,4.09268,4.12622,4.09268,4.10392,83147.467379234,0
+PMM.US,D,20060908,000000,4.10392,4.13164,4.09871,4.11507,80808.38404191,0
+PMM.US,D,20060911,000000,4.13164,4.13164,4.09871,4.10906,137744.32890858,0
+PMM.US,D,20060912,000000,4.1205,4.13164,4.09871,4.10392,67884.112129963,0
+PMM.US,D,20060913,000000,4.1205,4.14258,4.10906,4.12622,140081.384432,0
+PMM.US,D,20060914,000000,4.13164,4.14851,4.1205,4.13164,120855.68081591,0
+PMM.US,D,20060915,000000,4.13717,4.15433,4.11507,4.12622,151210.02713267,0
+PMM.US,D,20060918,000000,4.1205,4.17071,4.1205,4.15976,175275.10862872,0
+PMM.US,D,20060919,000000,4.15976,4.18194,4.15433,4.17071,148699.59352053,0
+PMM.US,D,20060920,000000,4.13164,4.17642,4.13164,4.15976,182100.73022683,0
+PMM.US,D,20060921,000000,4.15433,4.17071,4.15433,4.15433,154451.48765692,0
+PMM.US,D,20060922,000000,4.16497,4.20404,4.15976,4.18717,148699.59352053,0
+PMM.US,D,20060925,000000,4.18717,4.20404,4.17642,4.19299,145107.32119104,0
+PMM.US,D,20060926,000000,4.22051,4.22643,4.18717,4.22643,239211.06708919,0
+PMM.US,D,20060927,000000,4.23214,4.23214,4.18717,4.20404,215141.92996533,0
+PMM.US,D,20060928,000000,4.21518,4.22643,4.18717,4.18717,102000.05323714,0
+PMM.US,D,20060929,000000,4.20404,4.21518,4.16497,4.16497,155878.0547378,0
+PMM.US,D,20061002,000000,4.19851,4.21518,4.16497,4.18194,143484.05616154,0
+PMM.US,D,20061003,000000,4.20404,4.20966,4.17642,4.18194,97873.451944161,0
+PMM.US,D,20061004,000000,4.19299,4.26006,4.17642,4.26006,273330.04991721,0
+PMM.US,D,20061005,000000,4.24309,4.24309,4.19299,4.22051,278352.94495541,0
+PMM.US,D,20061006,000000,4.22643,4.23214,4.20966,4.20966,97704.129483245,0
+PMM.US,D,20061009,000000,4.23214,4.23214,4.18717,4.21518,79374.719612359,0
+PMM.US,D,20061010,000000,4.21518,4.22051,4.18194,4.21518,67712.761855143,0
+PMM.US,D,20061011,000000,4.21518,4.23214,4.10392,4.17642,220704.22350177,0
+PMM.US,D,20061012,000000,4.18194,4.20404,4.14851,4.15976,225198.87301818,0
+PMM.US,D,20061013,000000,4.14851,4.18194,4.11507,4.11507,251239.04525592,0
+PMM.US,D,20061016,000000,4.11507,4.17642,4.08163,4.14851,228608.64209638,0
+PMM.US,D,20061017,000000,4.14851,4.20404,4.14851,4.14851,256633.0302384,0
+PMM.US,D,20061018,000000,4.17642,4.20404,4.15976,4.20404,163064.6272107,0
+PMM.US,D,20061019,000000,4.18717,4.20404,4.17642,4.19851,93748.878465084,0
+PMM.US,D,20061020,000000,4.18717,4.19299,4.15433,4.17642,104332.03922579,0
+PMM.US,D,20061023,000000,4.22051,4.22051,4.18717,4.18717,77044.761437599,0
+PMM.US,D,20061024,000000,4.19851,4.20966,4.17642,4.18717,112594.36697433,0
+PMM.US,D,20061025,000000,4.20966,4.22643,4.19851,4.21518,181023.96104424,0
+PMM.US,D,20061026,000000,4.21518,4.26006,4.18194,4.18717,311402.25594951,0
+PMM.US,D,20061027,000000,4.20404,4.24309,4.20404,4.22051,170966.00408445,0
+PMM.US,D,20061030,000000,4.23747,4.23747,4.19851,4.20404,160725.54387336,0
+PMM.US,D,20061031,000000,4.19299,4.22643,4.18717,4.22051,173118.52854269,0
+PMM.US,D,20061101,000000,4.23214,4.24309,4.19299,4.24309,198079.90378394,0
+PMM.US,D,20061102,000000,4.24309,4.24822,4.22051,4.23214,131818.04277652,0
+PMM.US,D,20061103,000000,4.23747,4.24309,4.22051,4.23214,69857.175057762,0
+PMM.US,D,20061106,000000,4.23214,4.23747,4.20404,4.23747,105233.40250577,0
+PMM.US,D,20061107,000000,4.23747,4.24309,4.23747,4.23747,97333.039538962,0
+PMM.US,D,20061108,000000,4.24822,4.24822,4.22051,4.24309,55313.693744121,0
+PMM.US,D,20061109,000000,4.24822,4.24822,4.22643,4.22643,116721.98217426,0
+PMM.US,D,20061110,000000,4.23747,4.24822,4.23214,4.24309,99483.53618329,0
+PMM.US,D,20061113,000000,4.24822,4.24822,4.21518,4.22051,195216.63055264,0
+PMM.US,D,20061114,000000,4.24309,4.26006,4.22643,4.26006,243515.1020987,0
+PMM.US,D,20061115,000000,4.25463,4.26006,4.23747,4.23747,117093.07211854,0
+PMM.US,D,20061116,000000,4.24822,4.26006,4.23214,4.24309,140970.58082855,0
+PMM.US,D,20061117,000000,4.25463,4.2928,4.23747,4.26528,178512.51352515,0
+PMM.US,D,20061120,000000,4.24822,4.26528,4.24309,4.26528,115830.75796382,0
+PMM.US,D,20061121,000000,4.21518,4.24309,4.21518,4.22643,91945.1379982,0
+PMM.US,D,20061122,000000,4.22643,4.24822,4.20966,4.22643,139719.41965028,0
+PMM.US,D,20061124,000000,4.24309,4.24822,4.23214,4.24309,134333.54592342,0
+PMM.US,D,20061127,000000,4.23747,4.24822,4.21518,4.23747,143674.67066844,0
+PMM.US,D,20061128,000000,4.24822,4.27051,4.23214,4.24822,190543.53341275,0
+PMM.US,D,20061129,000000,4.25463,4.30966,4.24309,4.26528,242434.2772883,0
+PMM.US,D,20061130,000000,4.26528,4.28235,4.25463,4.26528,72378.761646371,0
+PMM.US,D,20061201,000000,4.29921,4.30966,4.28235,4.29921,153010.7258787,0
+PMM.US,D,20061204,000000,4.29921,4.32713,4.29921,4.32072,176364.04469472,0
+PMM.US,D,20061205,000000,4.33196,4.35493,4.30454,4.34329,200240.53949778,0
+PMM.US,D,20061206,000000,4.32713,4.3716,4.32713,4.34882,106143.89094831,0
+PMM.US,D,20061207,000000,4.34882,4.35987,4.32713,4.35987,114399.12134817,0
+PMM.US,D,20061208,000000,4.36568,4.36568,4.30454,4.32072,197366.11329002,0
+PMM.US,D,20061211,000000,4.34329,4.35493,4.32072,4.33738,124266.46380106,0
+PMM.US,D,20061212,000000,4.35987,4.36568,4.33738,4.33738,93915.159205145,0
+PMM.US,D,20061213,000000,4.33738,4.34329,4.29921,4.32072,170605.05320968,0
+PMM.US,D,20061214,000000,4.33738,4.34329,4.28757,4.2928,230229.87931197,0
+PMM.US,D,20061215,000000,4.2928,4.34329,4.27652,4.2928,233816.06819976,0
+PMM.US,D,20061218,000000,4.31578,4.31578,4.28235,4.2928,98060.010823254,0
+PMM.US,D,20061219,000000,4.32072,4.33196,4.2928,4.32072,162164.27783768,0
+PMM.US,D,20061220,000000,4.30966,4.30966,4.27652,4.28757,79921.215459267,0
+PMM.US,D,20061221,000000,4.27652,4.30454,4.26528,4.28235,207065.14718894,0
+PMM.US,D,20061222,000000,4.28235,4.28757,4.23747,4.26006,208859.76249326,0
+PMM.US,D,20061226,000000,4.27652,4.2928,4.23214,4.24309,151210.02713267,0
+PMM.US,D,20061227,000000,4.22643,4.28235,4.22643,4.23747,112422.00279256,0
+PMM.US,D,20061228,000000,4.24309,4.26528,4.22643,4.26006,254292.93299412,0
+PMM.US,D,20061229,000000,4.24822,4.27652,4.24309,4.27652,151748.41172397,0
+PMM.US,D,20070103,000000,4.2928,4.33738,4.26528,4.30454,110266.43661347,0
+PMM.US,D,20070104,000000,4.32713,4.32713,4.26528,4.32072,158923.8312204,0
+PMM.US,D,20070105,000000,4.32072,4.33196,4.27652,4.2928,122658.40737583,0
+PMM.US,D,20070108,000000,4.29921,4.32713,4.28757,4.31578,139899.89508766,0
+PMM.US,D,20070109,000000,4.29921,4.33738,4.29921,4.33196,140081.384432,0
+PMM.US,D,20070110,000000,4.32713,4.33738,4.30454,4.32072,121038.18406719,0
+PMM.US,D,20070111,000000,4.32072,4.32713,4.28235,4.30454,121038.18406719,0
+PMM.US,D,20070112,000000,4.28757,4.30966,4.28235,4.29921,181376.8006634,0
+PMM.US,D,20070116,000000,4.28757,4.30454,4.28757,4.30454,108833.78609087,0
+PMM.US,D,20070117,000000,4.30966,4.33196,4.30454,4.33196,95715.857951173,0
+PMM.US,D,20070118,000000,4.32713,4.34329,4.32072,4.34329,96619.249045041,0
+PMM.US,D,20070119,000000,4.34329,4.35987,4.32072,4.35987,129488.08460176,0
+PMM.US,D,20070122,000000,4.32713,4.33738,4.30454,4.32072,56753.441615382,0
+PMM.US,D,20070123,000000,4.33196,4.33738,4.29921,4.33196,97159.66145024,0
+PMM.US,D,20070124,000000,4.33196,4.33738,4.2928,4.31578,136668.57363293,0
+PMM.US,D,20070125,000000,4.30454,4.32713,4.29921,4.30966,121763.12753758,0
+PMM.US,D,20070126,000000,4.30454,4.32072,4.29921,4.31578,68422.496721258,0
+PMM.US,D,20070129,000000,4.32713,4.33738,4.2928,4.30966,193238.49809008,0
+PMM.US,D,20070130,000000,4.31578,4.33738,4.30454,4.32713,118170.85520809,0
+PMM.US,D,20070131,000000,4.30454,4.33738,4.30454,4.33738,114399.12134817,0
+PMM.US,D,20070201,000000,4.33738,4.34329,4.31578,4.32072,179400.69601475,0
+PMM.US,D,20070202,000000,4.33196,4.34882,4.32072,4.32713,86377.774927007,0
+PMM.US,D,20070205,000000,4.32713,4.34882,4.31578,4.32713,133614.68589474,0
+PMM.US,D,20070206,000000,4.33196,4.35493,4.31578,4.33738,110081.90554828,0
+PMM.US,D,20070207,000000,4.33738,4.34329,4.30966,4.33196,71107.322329075,0
+PMM.US,D,20070208,000000,4.33738,4.33738,4.30966,4.31578,96619.249045041,0
+PMM.US,D,20070209,000000,4.31578,4.33196,4.30966,4.31578,38612.618437492,0
+PMM.US,D,20070212,000000,4.33196,4.33196,4.2928,4.30454,206136.40842129,0
+PMM.US,D,20070213,000000,4.30454,4.33196,4.29921,4.31578,65855.284319826,0
+PMM.US,D,20070214,000000,4.29921,4.32713,4.2928,4.30454,133791.10570432,0
+PMM.US,D,20070215,000000,4.34882,4.3935,4.34882,4.38739,418608.72138308,0
+PMM.US,D,20070216,000000,4.3716,4.3935,4.34329,4.34882,162533.33996806,0
+PMM.US,D,20070220,000000,4.36568,4.37644,4.32713,4.33738,138458.1194025,0
+PMM.US,D,20070221,000000,4.36568,4.36568,4.32713,4.33196,123190.70852541,0
+PMM.US,D,20070222,000000,4.33738,4.34882,4.32072,4.33738,86377.774927007,0
+PMM.US,D,20070223,000000,4.32713,4.37644,4.32713,4.35987,135049.36423125,0
+PMM.US,D,20070226,000000,4.37644,4.43798,4.35987,4.43798,218740.28573654,0
+PMM.US,D,20070227,000000,4.43217,4.43217,4.38739,4.40998,84410.795440918,0
+PMM.US,D,20070228,000000,4.41589,4.42693,4.39942,4.41589,87994.956514797,0
+PMM.US,D,20070301,000000,4.43798,4.44923,4.40998,4.42693,82066.642568836,0
+PMM.US,D,20070302,000000,4.43217,4.45445,4.40464,4.43217,165931.9560698,0
+PMM.US,D,20070305,000000,4.40998,4.43798,4.40998,4.40998,85302.019651367,0
+PMM.US,D,20070306,000000,4.43798,4.44923,4.39942,4.40464,209039.22402369,0
+PMM.US,D,20070307,000000,4.39942,4.4437,4.39942,4.41589,182634.04528337,0
+PMM.US,D,20070308,000000,4.41589,4.43217,4.40464,4.43217,194676.21814744,0
+PMM.US,D,20070309,000000,4.41589,4.41589,4.39942,4.40998,110984.2827352,0
+PMM.US,D,20070312,000000,4.42132,4.42132,4.40464,4.41589,91228.305783425,0
+PMM.US,D,20070313,000000,4.40464,4.43217,4.39942,4.42132,101831.74468318,0
+PMM.US,D,20070314,000000,4.43217,4.43798,4.40464,4.43217,82256.243168784,0
+PMM.US,D,20070315,000000,4.43798,4.43798,4.38275,4.41589,260934.02352705,0
+PMM.US,D,20070316,000000,4.3935,4.41589,4.36568,4.36568,112966.47082557,0
+PMM.US,D,20070319,000000,4.38275,4.38739,4.35493,4.36568,113665.05271522,0
+PMM.US,D,20070320,000000,4.37644,4.38739,4.36568,4.3716,121397.10712805,0
+PMM.US,D,20070321,000000,4.35987,4.38275,4.34329,4.34882,182818.57634857,0
+PMM.US,D,20070322,000000,4.34882,4.38275,4.34329,4.35493,157679.76739079,0
+PMM.US,D,20070323,000000,4.35493,4.36568,4.32072,4.35493,150673.67035528,0
+PMM.US,D,20070326,000000,4.34329,4.36568,4.33196,4.35987,106143.89094831,0
+PMM.US,D,20070327,000000,4.36568,4.3716,4.33738,4.35987,187486.6039537,0
+PMM.US,D,20070328,000000,4.35987,4.36568,4.33196,4.33196,100758.01722145,0
+PMM.US,D,20070329,000000,4.33738,4.35493,4.32713,4.34329,187137.81996235,0
+PMM.US,D,20070330,000000,4.34882,4.35987,4.34329,4.35493,66630.923137795,0
+PMM.US,D,20070402,000000,4.35493,4.36568,4.34329,4.35987,61409.302337095,0
+PMM.US,D,20070403,000000,4.34882,4.37644,4.34882,4.35987,101285.24883627,0
+PMM.US,D,20070404,000000,4.3716,4.38275,4.35493,4.35987,109187.63961699,0
+PMM.US,D,20070405,000000,4.35493,4.38275,4.35493,4.38275,56570.938364096,0
+PMM.US,D,20070409,000000,4.38275,4.38739,4.35493,4.35493,143674.67066844,0
+PMM.US,D,20070410,000000,4.36568,4.38739,4.35987,4.38739,86917.173425254,0
+PMM.US,D,20070411,000000,4.38739,4.40464,4.3716,4.37644,89792.61353997,0
+PMM.US,D,20070412,000000,4.3935,4.39942,4.3716,4.39942,84224.236561825,0
+PMM.US,D,20070413,000000,4.40464,4.40998,4.38275,4.3935,132711.29480088,0
+PMM.US,D,20070416,000000,4.42132,4.42132,4.38275,4.38275,138458.1194025,0
+PMM.US,D,20070417,000000,4.39942,4.39942,4.38275,4.38739,72017.810771605,0
+PMM.US,D,20070418,000000,4.38739,4.3935,4.38275,4.38275,63030.539552689,0
+PMM.US,D,20070419,000000,4.38275,4.40998,4.38275,4.39942,99846.51487196,0
+PMM.US,D,20070420,000000,4.39942,4.41589,4.37644,4.38739,77944.096903662,0
+PMM.US,D,20070423,000000,4.38739,4.41589,4.38739,4.40464,76329.957036728,0
+PMM.US,D,20070424,000000,4.38739,4.40464,4.38739,4.39942,82968.005848802,0
+PMM.US,D,20070425,000000,4.39942,4.40998,4.37644,4.40998,137920.74871815,0
+PMM.US,D,20070426,000000,4.42132,4.42693,4.37644,4.38275,198434.77121699,0
+PMM.US,D,20070427,000000,4.3935,4.41589,4.38275,4.39942,141514.0349546,0
+PMM.US,D,20070430,000000,4.67735,4.67735,4.38739,4.39942,147088.49537445,0
+PMM.US,D,20070501,000000,4.41589,4.42132,4.38275,4.39942,190543.53341275,0
+PMM.US,D,20070502,000000,4.40464,4.4437,4.40464,4.4437,169355.91984532,0
+PMM.US,D,20070503,000000,4.4437,4.4437,4.41589,4.43798,125350.33033232,0
+PMM.US,D,20070504,000000,4.43217,4.4936,4.43217,4.47654,222323.43290345,0
+PMM.US,D,20070507,000000,4.48237,4.5661,4.48237,4.51028,209936.53167586,0
+PMM.US,D,20070508,000000,4.52674,4.53266,4.48237,4.4936,122114.95324978,0
+PMM.US,D,20070509,000000,4.48858,4.52113,4.466,4.50465,201134.80542908,0
+PMM.US,D,20070510,000000,4.51649,4.52113,4.48237,4.48858,325950.80679791,0
+PMM.US,D,20070511,000000,4.48858,4.53848,4.48858,4.52113,141514.0349546,0
+PMM.US,D,20070514,000000,4.53266,4.55466,4.51649,4.51649,106680.2477257,0
+PMM.US,D,20070515,000000,4.51028,4.53266,4.51028,4.52674,119422.01638636,0
+PMM.US,D,20070516,000000,4.52113,4.52674,4.48858,4.4936,205266.47625682,0
+PMM.US,D,20070517,000000,4.49943,4.50465,4.466,4.47654,142945.67157025,0
+PMM.US,D,20070518,000000,4.47654,4.48858,4.45445,4.48858,120855.68081591,0
+PMM.US,D,20070521,000000,4.48237,4.49943,4.47142,4.4936,89975.116791257,0
+PMM.US,D,20070522,000000,4.52113,4.52113,4.466,4.47142,95362.004425067,0
+PMM.US,D,20070523,000000,4.47142,4.49943,4.46017,4.466,84766.676780926,0
+PMM.US,D,20070524,000000,4.48237,4.48237,4.40464,4.41589,158224.23542379,0
+PMM.US,D,20070525,000000,4.42693,4.43217,4.40998,4.43217,123190.70852541,0
+PMM.US,D,20070529,000000,4.4437,4.44923,4.39942,4.40464,136668.57363293,0
+PMM.US,D,20070530,000000,4.42693,4.43217,4.39942,4.41589,108106.81480658,0
+PMM.US,D,20070531,000000,4.41589,4.42693,4.38739,4.38739,89792.61353997,0
+PMM.US,D,20070601,000000,4.40998,4.42132,4.38739,4.3935,165228.3046454,0
+PMM.US,D,20070604,000000,4.40998,4.466,4.39942,4.40464,73636.006266346,0
+PMM.US,D,20070605,000000,4.43217,4.43798,4.37644,4.38739,102367.08755361,0
+PMM.US,D,20070606,000000,4.40464,4.40464,4.36568,4.3935,133973.6089556,0
+PMM.US,D,20070607,000000,4.39942,4.40464,4.30966,4.33196,228799.25660327,0
+PMM.US,D,20070608,000000,4.31578,4.34329,4.29921,4.32713,95540.452048546,0
+PMM.US,D,20070611,000000,4.33196,4.33196,4.30454,4.32072,111524.6951404,0
+PMM.US,D,20070612,000000,4.32072,4.33738,4.24822,4.24822,175275.10862872,0
+PMM.US,D,20070613,000000,4.23214,4.34882,4.22643,4.28235,220532.87322696,0
+PMM.US,D,20070614,000000,4.26528,4.29921,4.24309,4.26528,170252.21359054,0
+PMM.US,D,20070615,000000,4.26528,4.2928,4.23747,4.28757,106680.2477257,0
+PMM.US,D,20070618,000000,4.29921,4.30454,4.26528,4.28235,112064.09363865,0
+PMM.US,D,20070619,000000,4.2928,4.32713,4.27051,4.27652,287521.70551865,0
+PMM.US,D,20070620,000000,4.24822,4.27051,4.24309,4.25463,150855.15969962,0
+PMM.US,D,20070621,000000,4.24309,4.27051,4.23747,4.24309,184248.18515031,0
+PMM.US,D,20070622,000000,4.26528,4.27652,4.24309,4.26006,309608.65455214,0
+PMM.US,D,20070625,000000,4.28757,4.2928,4.23747,4.27051,174741.79357218,0
+PMM.US,D,20070626,000000,4.24309,4.26006,4.23747,4.24822,108833.78609087,0
+PMM.US,D,20070627,000000,4.25463,4.2928,4.24822,4.2928,110626.37358129,0
+PMM.US,D,20070628,000000,4.30966,4.34882,4.28757,4.2928,112966.47082557,0
+PMM.US,D,20070629,000000,4.33196,4.38275,4.30966,4.37644,287879.61467256,0
+PMM.US,D,20070702,000000,4.38275,4.39942,4.33738,4.35987,207960.42702721,0
+PMM.US,D,20070703,000000,4.34882,4.36568,4.34882,4.36568,50465.190701606,0
+PMM.US,D,20070705,000000,4.31578,4.3716,4.31578,4.31578,163953.82360724,0
+PMM.US,D,20070706,000000,4.32072,4.33738,4.27652,4.28757,139000.5596216,0
+PMM.US,D,20070709,000000,4.27051,4.32713,4.27051,4.30454,154619.79621089,0
+PMM.US,D,20070710,000000,4.30454,4.33196,4.29921,4.30966,126786.02257577,0
+PMM.US,D,20070711,000000,4.28757,4.33196,4.28235,4.28757,83871.39694267,0
+PMM.US,D,20070712,000000,4.28757,4.30454,4.24309,4.24309,46512.9814043,0
+PMM.US,D,20070713,000000,4.24309,4.26528,4.21518,4.22051,96975.13038505,0
+PMM.US,D,20070716,000000,4.23214,4.24309,4.20966,4.22643,63216.084524832,0
+PMM.US,D,20070717,000000,4.20966,4.23214,4.20404,4.20404,96441.815328513,0
+PMM.US,D,20070718,000000,4.19851,4.23747,4.19299,4.21518,240825.20695611,0
+PMM.US,D,20070719,000000,4.20966,4.27652,4.19299,4.23747,206160.74218812,0
+PMM.US,D,20070720,000000,4.23747,4.28757,4.19851,4.28235,151395.57210482,0
+PMM.US,D,20070723,000000,4.25463,4.28235,4.24822,4.26006,189279.19144411,0
+PMM.US,D,20070724,000000,4.23214,4.27652,4.23214,4.27051,208139.88855763,0
+PMM.US,D,20070725,000000,4.25463,4.27652,4.23214,4.26528,133068.19004783,0
+PMM.US,D,20070726,000000,4.23214,4.25463,4.22643,4.25463,133068.19004783,0
+PMM.US,D,20070727,000000,4.27652,4.28235,4.24309,4.27051,107933.43671786,0
+PMM.US,D,20070730,000000,4.27051,4.28235,4.26528,4.28235,68239.993469971,0
+PMM.US,D,20070731,000000,4.2928,4.33196,4.2928,4.32713,160725.54387336,0
+PMM.US,D,20070801,000000,4.35493,4.35493,4.30454,4.33196,95186.598522441,0
+PMM.US,D,20070802,000000,4.31578,4.34329,4.30966,4.31578,74884.125723756,0
+PMM.US,D,20070803,000000,4.32713,4.32713,4.28757,4.30454,64289.811986567,0
+PMM.US,D,20070806,000000,4.2928,4.32713,4.28757,4.28757,81349.810354061,0
+PMM.US,D,20070807,000000,4.30454,4.30966,4.27652,4.28757,44185.051043443,0
+PMM.US,D,20070808,000000,4.28757,4.28757,4.25463,4.26528,72378.761646371,0
+PMM.US,D,20070809,000000,4.24822,4.27652,4.23214,4.23747,43999.506071302,0
+PMM.US,D,20070810,000000,4.22643,4.26006,4.20966,4.20966,38254.709283579,0
+PMM.US,D,20070813,000000,4.19299,4.21518,4.15976,4.15976,140438.27967896,0
+PMM.US,D,20070814,000000,4.17642,4.18194,4.12622,4.12622,63748.385674418,0
+PMM.US,D,20070815,000000,4.13717,4.13717,4.05955,4.08163,237232.93462663,0
+PMM.US,D,20070816,000000,4.06487,4.06487,3.81435,3.90942,460998.14321525,0
+PMM.US,D,20070817,000000,3.98122,4.0703,3.9257,4.0703,74705.678100276,0
+PMM.US,D,20070820,000000,4.08163,4.09268,3.97029,4.0203,150493.1949179,0
+PMM.US,D,20070821,000000,4.0203,4.05955,3.9985,4.0481,126072.23208184,0
+PMM.US,D,20070822,000000,4.01496,4.08736,4.01496,4.07592,93026.97671555,0
+PMM.US,D,20070823,000000,4.07592,4.15433,4.07592,4.15433,141693.49648503,0
+PMM.US,D,20070824,000000,4.15976,4.16497,4.10906,4.12622,45432.156593902,0
+PMM.US,D,20070827,000000,4.1205,4.12622,4.05955,4.08736,221974.64891212,0
+PMM.US,D,20070828,000000,4.09871,4.09871,4.03153,4.05955,141872.95801546,0
+PMM.US,D,20070829,000000,4.0481,4.13164,4.03705,4.10906,95715.857951173,0
+PMM.US,D,20070830,000000,4.10906,4.10906,4.05955,4.0703,135230.85357558,0
+PMM.US,D,20070831,000000,4.10906,4.11507,4.07592,4.09871,58546.029105798,0
+PMM.US,D,20070904,000000,4.10392,4.12622,4.0703,4.11507,244054.50059693,0
+PMM.US,D,20070905,000000,4.10392,4.1205,4.07592,4.10392,77391.517615044,0
+PMM.US,D,20070906,000000,4.10392,4.17642,4.10392,4.13164,77391.517615044,0
+PMM.US,D,20070907,000000,4.13164,4.15976,4.09871,4.14258,69325.887815127,0
+PMM.US,D,20070910,000000,4.15433,4.19851,4.15433,4.17071,80637.033767091,0
+PMM.US,D,20070911,000000,4.18194,4.21518,4.17642,4.17642,126969.53973401,0
+PMM.US,D,20070912,000000,4.18717,4.19851,4.17071,4.17071,23888.661686468,0
+PMM.US,D,20070913,000000,4.17642,4.19851,4.08736,4.1205,128043.26719574,0
+PMM.US,D,20070914,000000,4.12622,4.14258,4.09871,4.09871,106848.55627965,0
+PMM.US,D,20070917,000000,4.11507,4.12622,4.09268,4.11507,87815.494984365,0
+PMM.US,D,20070918,000000,4.09268,4.13164,4.08163,4.13164,121038.18406719,0
+PMM.US,D,20070919,000000,4.10906,4.13717,4.08163,4.13717,134507.9379191,0
+PMM.US,D,20070920,000000,4.05955,4.08736,4.05955,4.0703,62134.245807482,0
+PMM.US,D,20070921,000000,4.07592,4.09871,4.03705,4.0703,165585.19989235,0
+PMM.US,D,20070924,000000,4.04258,4.0703,4.04258,4.0481,60703.623098785,0
+PMM.US,D,20070925,000000,4.0481,4.07592,4.0481,4.0703,59087.455417948,0
+PMM.US,D,20070926,000000,4.07592,4.09268,4.06487,4.0703,64649.748954383,0
+PMM.US,D,20070927,000000,4.08163,4.08163,4.0481,4.07592,84410.795440918,0
+PMM.US,D,20070928,000000,4.06487,4.07592,4.0481,4.0481,89975.116791257,0
+PMM.US,D,20071001,000000,4.07592,4.08163,4.04258,4.0703,86203.382931333,0
+PMM.US,D,20071002,000000,4.05955,4.08736,4.05372,4.07592,96792.627133764,0
+PMM.US,D,20071003,000000,4.08736,4.1205,4.06487,4.08163,144924.81793975,0
+PMM.US,D,20071004,000000,4.08163,4.08736,4.0703,4.0703,66101.663709064,0
+PMM.US,D,20071005,000000,4.0703,4.08736,4.0481,4.0481,82256.243168784,0
+PMM.US,D,20071008,000000,4.05372,4.0703,4.0481,4.05372,72912.076702909,0
+PMM.US,D,20071009,000000,4.05372,4.08736,4.04258,4.05372,94107.801525947,0
+PMM.US,D,20071010,000000,4.0481,4.10392,4.04258,4.05955,143316.76151453,0
+PMM.US,D,20071011,000000,4.06487,4.09268,4.05372,4.05372,86377.774927007,0
+PMM.US,D,20071012,000000,4.05372,4.07592,4.04258,4.04258,128762.12722442,0
+PMM.US,D,20071015,000000,4.05372,4.05955,4.00323,4.00935,263635.07164609,0
+PMM.US,D,20071016,000000,4.01496,4.07592,4.01496,4.01496,212451.02091581,0
+PMM.US,D,20071017,000000,4.03153,4.07592,4.03153,4.0481,93915.159205145,0
+PMM.US,D,20071018,000000,4.04258,4.06487,4.03153,4.03153,149410.3422936,0
+PMM.US,D,20071019,000000,4.05372,4.14258,4.04258,4.11507,166827.23590805,0
+PMM.US,D,20071022,000000,4.08736,4.14851,4.08163,4.13164,137028.51060075,0
+PMM.US,D,20071023,000000,4.14851,4.18717,4.14258,4.15433,100920.2423337,0
+PMM.US,D,20071024,000000,4.19299,4.19851,4.12622,4.15976,169170.37487318,0
+PMM.US,D,20071025,000000,4.16497,4.16497,3.97561,3.99277,416276.73539441,0
+PMM.US,D,20071026,000000,3.9985,3.9985,3.9476,3.95342,374793.74637696,0
+PMM.US,D,20071029,000000,3.98122,4.01496,3.95342,3.95342,344805.42046971,0
+PMM.US,D,20071030,000000,3.96457,4.0203,3.96457,3.9985,222511.0056895,0
+PMM.US,D,20071031,000000,4.0203,4.02571,3.98716,3.9985,120509.93854541,0
+PMM.US,D,20071101,000000,4.00935,4.0203,3.96457,3.96457,125702.15604451,0
+PMM.US,D,20071102,000000,3.97029,4.00323,3.96457,4.00323,106680.2477257,0
+PMM.US,D,20071105,000000,3.97561,4.00323,3.95934,3.96457,56217.08483799,0
+PMM.US,D,20071106,000000,3.98716,3.98716,3.95934,3.96457,63907.569065818,0
+PMM.US,D,20071107,000000,3.97561,3.98122,3.94227,3.9476,121223.72903933,0
+PMM.US,D,20071108,000000,3.94227,3.95934,3.8978,3.9257,141156.12580069,0
+PMM.US,D,20071109,000000,3.8978,3.9257,3.8978,3.8978,157496.25023254,0
+PMM.US,D,20071112,000000,3.90942,3.92018,3.87521,3.8978,270098.72846249,0
+PMM.US,D,20071113,000000,3.90942,3.95342,3.90942,3.9476,152473.35519436,0
+PMM.US,D,20071114,000000,3.9476,3.96457,3.89237,3.89237,155517.10386304,0
+PMM.US,D,20071115,000000,3.8978,3.93123,3.87521,3.90942,174741.79357218,0
+PMM.US,D,20071116,000000,3.88122,3.90321,3.83063,3.83063,374793.74637696,0
+PMM.US,D,20071119,000000,3.84739,3.92018,3.84739,3.8978,193238.49809008,0
+PMM.US,D,20071120,000000,3.84739,3.99277,3.84739,3.95342,261470.38030445,0
+PMM.US,D,20071121,000000,3.91446,3.97029,3.90321,3.97029,127871.91692092,0
+PMM.US,D,20071123,000000,4.05372,4.05372,3.95342,3.97561,60231.142459344,0
+PMM.US,D,20071126,000000,3.93123,3.98716,3.93123,3.98122,163790.58458804,0
+PMM.US,D,20071127,000000,4.06487,4.06487,3.91446,3.91446,162814.19219364,0
+PMM.US,D,20071128,000000,3.95934,3.95934,3.88122,3.92018,205446.95169421,0
+PMM.US,D,20071129,000000,3.93123,3.96457,3.92018,3.96457,153371.67675348,0
+PMM.US,D,20071130,000000,3.93123,3.9985,3.93123,3.97029,191983.28128402,0
+PMM.US,D,20071203,000000,4.00323,4.00323,3.93123,3.93123,120509.93854541,0
+PMM.US,D,20071204,000000,3.93725,3.98122,3.93725,3.9476,107029.03171703,0
+PMM.US,D,20071205,000000,3.94227,3.98716,3.93123,3.93123,156600.9703943,0
+PMM.US,D,20071206,000000,3.93123,3.95342,3.93123,3.93725,104522.65373271,0
+PMM.US,D,20071207,000000,3.9257,3.97029,3.9257,3.93725,211368.1682915,0
+PMM.US,D,20071210,000000,3.93725,3.98122,3.92018,3.9476,181570.45689116,0
+PMM.US,D,20071211,000000,3.9476,3.96457,3.92018,3.9257,92131.696877293,0
+PMM.US,D,20071212,000000,3.95934,3.95934,3.9257,3.9476,138284.74131378,0
+PMM.US,D,20071213,000000,3.93725,3.94227,3.90321,3.90942,266682.87594258,0
+PMM.US,D,20071214,000000,3.90321,3.92018,3.87521,3.8978,178325.95464606,0
+PMM.US,D,20071217,000000,3.88122,3.91446,3.88122,3.90321,263092.63142699,0
+PMM.US,D,20071218,000000,3.90942,3.92018,3.87521,3.87521,192160.71500054,0
+PMM.US,D,20071219,000000,3.85884,3.88122,3.83063,3.8537,244238.01775518,0
+PMM.US,D,20071220,000000,3.82036,3.8978,3.82036,3.8537,307097.20703304,0
+PMM.US,D,20071221,000000,3.83714,3.8537,3.8254,3.8254,223226.82399732,0
+PMM.US,D,20071224,000000,3.8254,3.85884,3.81435,3.82036,254656.92558974,0
+PMM.US,D,20071226,000000,3.83063,3.84739,3.79226,3.79226,459376.90599965,0
+PMM.US,D,20071227,000000,3.78625,3.84739,3.78625,3.83714,326492.23311005,0
+PMM.US,D,20071228,000000,3.8537,3.88685,3.8254,3.88685,329285.5467617,0
+PMM.US,D,20071231,000000,3.88122,3.93123,3.84227,3.88685,370654.97820056,0
+PMM.US,D,20080102,000000,3.91446,3.94227,3.88685,3.94227,98901.553593076,0
+PMM.US,D,20080103,000000,3.94227,4.00935,3.93725,4.00935,114747.90533951,0
+PMM.US,D,20080104,000000,4.04258,4.05372,4.00935,4.0481,128043.26719574,0
+PMM.US,D,20080107,000000,4.05372,4.07592,4.02571,4.06487,150218.42613402,0
+PMM.US,D,20080108,000000,4.05955,4.10392,4.05372,4.09268,94320.721985781,0
+PMM.US,D,20080109,000000,4.09268,4.13717,4.07592,4.09871,87815.494984365,0
+PMM.US,D,20080110,000000,4.09871,4.1205,4.07592,4.08163,35736.164415824,0
+PMM.US,D,20080111,000000,4.08736,4.13717,4.08163,4.08163,143674.67066844,0
+PMM.US,D,20080114,000000,4.09871,4.12622,4.05955,4.12622,119607.5613585,0
+PMM.US,D,20080115,000000,4.10906,4.14851,4.10906,4.14258,124287.75584704,0
+PMM.US,D,20080116,000000,4.18717,4.19851,4.14258,4.15433,120143.91813589,0
+PMM.US,D,20080117,000000,4.16497,4.18194,4.09268,4.14258,205989.3919133,0
+PMM.US,D,20080118,000000,4.11507,4.16497,4.01496,4.05372,315349.39571206,0
+PMM.US,D,20080122,000000,3.9257,4.0481,3.9257,4.04258,118189.10553323,0
+PMM.US,D,20080123,000000,4.0203,4.10906,4.0203,4.09871,136301.53931646,0
+PMM.US,D,20080124,000000,4.10392,4.15433,4.09871,4.1205,116371.17036901,0
+PMM.US,D,20080125,000000,4.14258,4.14851,4.08736,4.09268,77568.951331573,0
+PMM.US,D,20080128,000000,4.09871,4.1205,4.09268,4.10906,63934.94455351,0
+PMM.US,D,20080129,000000,4.09871,4.14258,4.06487,4.1205,246168.496591,0
+PMM.US,D,20080130,000000,4.11507,4.14258,4.11507,4.12622,52266.903354586,0
+PMM.US,D,20080131,000000,4.14851,4.15433,4.10906,4.13164,89975.116791257,0
+PMM.US,D,20080201,000000,4.14851,4.17071,4.13717,4.16497,115149.41249235,0
+PMM.US,D,20080204,000000,4.16497,4.17642,4.13164,4.15433,93979.035343094,0
+PMM.US,D,20080205,000000,4.13164,4.17642,4.12622,4.16497,147445.39062141,0
+PMM.US,D,20080206,000000,4.16497,4.17642,4.14851,4.14851,75423.524222004,0
+PMM.US,D,20080207,000000,4.15976,4.18717,4.13717,4.16497,225523.32324269,0
+PMM.US,D,20080208,000000,4.16497,4.18194,4.15976,4.17642,116033.53935413,0
+PMM.US,D,20080211,000000,4.14258,4.22643,4.14258,4.17642,112966.47082557,0
+PMM.US,D,20080212,000000,4.17071,4.18717,4.17071,4.18717,126242.56844972,0
+PMM.US,D,20080213,000000,4.18194,4.19299,4.10392,4.10392,228104.73034144,0
+PMM.US,D,20080214,000000,4.10392,4.10392,3.90942,3.90942,289494.76844646,0
+PMM.US,D,20080215,000000,3.88122,3.94227,3.85884,3.94227,215101.37368727,0
+PMM.US,D,20080219,000000,3.98122,4.00935,3.94227,4.00935,175240.63579237,0
+PMM.US,D,20080220,000000,3.9985,4.00935,3.97029,4.00323,111703.14276388,0
+PMM.US,D,20080221,000000,3.96457,3.98122,3.9257,3.95342,150316.77510833,0
+PMM.US,D,20080222,000000,3.93725,3.93725,3.89237,3.8978,156403.25853873,0
+PMM.US,D,20080225,000000,3.92018,3.96457,3.92018,3.95342,245453.69219013,0
+PMM.US,D,20080226,000000,3.94227,3.98122,3.94227,3.95342,139109.04766542,0
+PMM.US,D,20080227,000000,3.97029,3.97561,3.9257,3.9257,181522.80326443,0
+PMM.US,D,20080228,000000,3.9476,3.9476,3.88122,3.8978,192330.03746145,0
+PMM.US,D,20080229,000000,3.8537,3.86446,3.77529,3.8537,515669.01995206,0
+PMM.US,D,20080303,000000,3.82036,3.95934,3.82036,3.95342,376234.50815518,0
+PMM.US,D,20080304,000000,3.9257,3.98122,3.8978,3.9476,174359.55065143,0
+PMM.US,D,20080305,000000,3.95934,4.06487,3.95342,4.00323,401558.8620851,0
+PMM.US,D,20080306,000000,4.00935,4.02571,3.90942,3.92018,317192.67855005,0
+PMM.US,D,20080307,000000,3.94227,3.97561,3.92018,3.93725,149410.3422936,0
+PMM.US,D,20080310,000000,3.98122,3.98122,3.88122,3.91446,192868.42205274,0
+PMM.US,D,20080311,000000,3.85884,3.94227,3.8537,3.8978,225022.45320859,0
+PMM.US,D,20080312,000000,3.86446,3.88685,3.82036,3.85884,272977.21029806,0
+PMM.US,D,20080313,000000,3.87521,3.87521,3.80874,3.83063,199441.58081992,0
+PMM.US,D,20080314,000000,3.8537,3.85884,3.79226,3.83063,170966.00408445,0
+PMM.US,D,20080317,000000,3.78625,3.83714,3.7534,3.77037,381064.76087257,0
+PMM.US,D,20080318,000000,3.77529,3.83714,3.77529,3.79788,213085.7266675,0
+PMM.US,D,20080319,000000,3.78082,3.80874,3.77529,3.77529,203738.51848078,0
+PMM.US,D,20080320,000000,3.75843,3.79788,3.75843,3.78625,202214.61633253,0
+PMM.US,D,20080324,000000,3.80301,3.81435,3.79226,3.80301,152110.37650569,0
+PMM.US,D,20080325,000000,3.80301,3.87521,3.80301,3.87521,293796.77564206,0
+PMM.US,D,20080326,000000,3.88122,3.89237,3.8537,3.88685,133614.68589474,0
+PMM.US,D,20080327,000000,3.90942,3.94227,3.88122,3.88122,182163.59245784,0
+PMM.US,D,20080328,000000,3.88685,3.91446,3.85884,3.86446,147926.99642342,0
+PMM.US,D,20080331,000000,3.89237,3.91446,3.87521,3.88122,87278.124300021,0
+PMM.US,D,20080401,000000,3.91446,3.9257,3.8978,3.8978,155507.97870048,0
+PMM.US,D,20080402,000000,3.88122,3.92018,3.86446,3.87027,210886.56248949,0
+PMM.US,D,20080403,000000,3.85884,3.91446,3.85884,3.91446,154383.55589116,0
+PMM.US,D,20080404,000000,3.90942,3.91446,3.87027,3.90321,111524.6951404,0
+PMM.US,D,20080407,000000,3.89237,3.93123,3.89237,3.91446,162117.63811791,0
+PMM.US,D,20080408,000000,3.92018,3.92018,3.86446,3.86446,256448.49917321,0
+PMM.US,D,20080409,000000,3.88122,3.89237,3.87521,3.87521,105212.11045979,0
+PMM.US,D,20080410,000000,3.87521,3.91446,3.87027,3.89237,180404.46389683,0
+PMM.US,D,20080411,000000,3.90942,3.91446,3.88685,3.8978,98885.33108185,0
+PMM.US,D,20080414,000000,3.8978,3.91446,3.88685,3.88685,87463.669272162,0
+PMM.US,D,20080415,000000,3.89237,3.8978,3.87027,3.88685,173025.24910313,0
+PMM.US,D,20080416,000000,3.8978,3.90942,3.86446,3.88685,240083.02706756,0
+PMM.US,D,20080417,000000,3.87521,3.90942,3.87521,3.90321,141243.32179853,0
+PMM.US,D,20080418,000000,3.90321,3.92018,3.88685,3.90321,146186.11818753,0
+PMM.US,D,20080421,000000,3.90321,3.9257,3.90321,3.9257,159807.95808217,0
+PMM.US,D,20080422,000000,3.9257,3.9257,3.8978,3.9257,122106.84199417,0
+PMM.US,D,20080423,000000,3.9257,3.93123,3.88685,3.8978,166268.57317773,0
+PMM.US,D,20080424,000000,3.89237,3.91446,3.88122,3.89237,150097.77120678,0
+PMM.US,D,20080425,000000,3.90321,3.91446,3.88122,3.88685,130037.62216952,0
+PMM.US,D,20080428,000000,3.8978,3.90942,3.88122,3.88122,161677.60250092,0
+PMM.US,D,20080429,000000,3.88685,3.90321,3.88122,3.89237,82504.650371925,0
+PMM.US,D,20080430,000000,3.8978,3.90942,3.86446,3.89237,319708.18169695,0
+PMM.US,D,20080501,000000,3.90321,3.90942,3.88122,3.90321,181295.68810727,0
+PMM.US,D,20080502,000000,3.90942,3.91446,3.90321,3.91446,148814.16500606,0
+PMM.US,D,20080505,000000,3.91446,3.91446,3.89237,3.8978,99088.112472169,0
+PMM.US,D,20080506,000000,3.89237,3.91446,3.88685,3.91446,186093.49580221,0
+PMM.US,D,20080507,000000,3.8978,3.91446,3.89237,3.90321,108804.38278927,0
+PMM.US,D,20080508,000000,3.8978,3.9257,3.8978,3.91446,119761.67521515,0
+PMM.US,D,20080509,000000,3.9257,3.93725,3.91446,3.91446,148825.31798254,0
+PMM.US,D,20080512,000000,3.93725,3.97561,3.93725,3.97561,362195.95250343,0
+PMM.US,D,20080513,000000,3.99277,3.99277,3.95934,3.98716,352986.63566211,0
+PMM.US,D,20080514,000000,3.9985,4.00323,3.97561,3.9985,97589.557997716,0
+PMM.US,D,20080515,000000,4.00935,4.00935,3.97561,3.98122,138593.98293402,0
+PMM.US,D,20080516,000000,3.98122,4.0203,3.98122,3.98716,130459.4074614,0
+PMM.US,D,20080519,000000,4.00323,4.03705,4.00323,4.00935,438845.29022991,0
+PMM.US,D,20080520,000000,4.00323,4.02571,3.9985,4.01496,142695.2365532,0
+PMM.US,D,20080521,000000,4.00935,4.01496,3.97029,3.97029,246042.77212902,0
+PMM.US,D,20080522,000000,3.97029,3.98716,3.95934,3.98716,162872.99879685,0
+PMM.US,D,20080523,000000,3.98716,3.99277,3.95934,3.95934,91335.779920293,0
+PMM.US,D,20080527,000000,3.97029,3.98716,3.96457,3.98122,124383.0631005,0
+PMM.US,D,20080528,000000,3.99277,4.00323,3.97029,4.00323,121450.84419648,0
+PMM.US,D,20080529,000000,3.9985,4.00935,3.97561,3.99277,223446.84180582,0
+PMM.US,D,20080530,000000,3.98122,4.00323,3.97561,3.97561,89760.168517519,0
+PMM.US,D,20080602,000000,3.9985,4.00323,3.97561,3.9985,134671.1769383,0
+PMM.US,D,20080603,000000,3.98122,3.9985,3.97561,3.99277,136159.59234323,0
+PMM.US,D,20080604,000000,3.99277,3.9985,3.97561,3.98122,155850.67925012,0
+PMM.US,D,20080605,000000,4.26006,4.26006,3.96457,3.98716,89612.138102586,0
+PMM.US,D,20080606,000000,3.98716,3.9985,3.97029,3.98122,123452.29651894,0
+PMM.US,D,20080609,000000,3.99277,3.99277,3.97029,3.97029,146989.1324932,0
+PMM.US,D,20080610,000000,3.98122,3.98716,3.96457,3.97029,138100.21024859,0
+PMM.US,D,20080611,000000,3.97561,3.98122,3.93725,3.96457,96867.656248182,0
+PMM.US,D,20080612,000000,3.91446,3.95342,3.91446,3.93725,209131.48955629,0
+PMM.US,D,20080613,000000,3.93123,3.93725,3.90942,3.92018,110596.97027969,0
+PMM.US,D,20080616,000000,3.93123,3.98122,3.93123,3.94227,106539.31465942,0
+PMM.US,D,20080617,000000,3.95342,3.95934,3.93123,3.94227,106014.1108585,0
+PMM.US,D,20080618,000000,3.93123,3.94227,3.90321,3.93123,118477.05510746,0
+PMM.US,D,20080619,000000,3.92018,3.93123,3.90321,3.92018,210243.74548218,0
+PMM.US,D,20080620,000000,3.88685,3.8978,3.86446,3.88122,182778.02007051,0
+PMM.US,D,20080623,000000,3.88122,3.88685,3.84227,3.87521,234237.85349162,0
+PMM.US,D,20080624,000000,3.83063,3.94227,3.83063,3.90321,295945.24447249,0
+PMM.US,D,20080625,000000,3.90942,3.93725,3.90321,3.93123,186986.74782656,0
+PMM.US,D,20080626,000000,3.97029,3.97029,3.90942,3.92018,170179.21229001,0
+PMM.US,D,20080627,000000,3.95342,3.95342,3.90942,3.9257,125813.6858092,0
+PMM.US,D,20080630,000000,3.97561,3.98122,3.93725,3.94227,154996.96959688,0
+PMM.US,D,20080701,000000,3.97029,3.97561,3.94227,3.94227,167329.11984909,0
+PMM.US,D,20080702,000000,3.9476,3.99277,3.9476,3.96457,191900.14091399,0
+PMM.US,D,20080703,000000,3.97561,3.98122,3.95342,3.96457,55439.418206118,0
+PMM.US,D,20080707,000000,3.98122,3.9985,3.97029,3.97029,269157.82281142,0
+PMM.US,D,20080708,000000,3.96457,3.98122,3.93725,3.97029,271592.21340218,0
+PMM.US,D,20080709,000000,3.95934,3.97561,3.95342,3.97561,71215.810372895,0
+PMM.US,D,20080710,000000,3.97561,3.97561,3.9476,3.9476,74781.721121645,0
+PMM.US,D,20080711,000000,3.9476,3.97561,3.9257,3.94227,98604.478856259,0
+PMM.US,D,20080714,000000,3.90321,3.93725,3.85884,3.86446,217418.15107165,0
+PMM.US,D,20080715,000000,3.83714,3.8537,3.77529,3.84227,205477.36890275,0
+PMM.US,D,20080716,000000,3.78625,3.84739,3.78625,3.79788,119488.93424517,0
+PMM.US,D,20080717,000000,3.8537,3.8537,3.81435,3.8537,96613.165603331,0
+PMM.US,D,20080718,000000,3.88685,3.88685,3.8254,3.83714,120175.34925139,0
+PMM.US,D,20080721,000000,3.84227,3.87521,3.81435,3.87521,266169.83902508,0
+PMM.US,D,20080722,000000,3.8537,3.87521,3.8254,3.87521,159252.33707271,0
+PMM.US,D,20080723,000000,3.89237,3.91446,3.82036,3.82036,176982.52793521,0
+PMM.US,D,20080724,000000,3.89237,3.89237,3.82036,3.8254,44581.488661515,0
+PMM.US,D,20080725,000000,3.79788,3.84739,3.79788,3.84739,166402.40889533,0
+PMM.US,D,20080728,000000,3.80874,3.84739,3.80874,3.83714,110722.6947417,0
+PMM.US,D,20080729,000000,3.86446,3.87027,3.83063,3.86446,92053.626042021,0
+PMM.US,D,20080730,000000,3.86446,3.87027,3.83063,3.8537,72178.008069956,0
+PMM.US,D,20080731,000000,3.84739,3.8537,3.80301,3.80301,105239.48594748,0
+PMM.US,D,20080801,000000,3.81435,3.83714,3.80874,3.82036,106458.20210329,0
+PMM.US,D,20080804,000000,3.84227,3.84227,3.80874,3.84227,51425.360584764,0
+PMM.US,D,20080805,000000,3.8537,3.8537,3.8254,3.84739,36717.626344966,0
+PMM.US,D,20080806,000000,3.84739,3.84739,3.7534,3.80301,312973.81172447,0
+PMM.US,D,20080807,000000,3.80874,3.80874,3.77529,3.79226,80618.783441963,0
+PMM.US,D,20080808,000000,3.79226,3.82036,3.7534,3.81435,116051.78967926,0
+PMM.US,D,20080811,000000,3.79226,3.81435,3.78625,3.81435,96253.228635516,0
+PMM.US,D,20080812,000000,3.80874,3.81435,3.78625,3.79226,81698.594345408,0
+PMM.US,D,20080813,000000,3.80874,3.80874,3.78625,3.79788,52430.142373792,0
+PMM.US,D,20080814,000000,3.80874,3.8254,3.79788,3.79788,40801.643545979,0
+PMM.US,D,20080815,000000,3.8254,3.8254,3.79226,3.80874,95495.840142677,0
+PMM.US,D,20080818,000000,3.82036,3.8254,3.79788,3.82036,54497.498648089,0
+PMM.US,D,20080819,000000,3.8254,3.8254,3.79226,3.80874,106692.41460911,0
+PMM.US,D,20080820,000000,3.80301,3.80874,3.77529,3.79226,105491.94877842,0
+PMM.US,D,20080821,000000,3.79788,3.82036,3.77037,3.78082,84990.750217229,0
+PMM.US,D,20080822,000000,3.80301,3.80301,3.76386,3.78082,91478.740800468,0
+PMM.US,D,20080825,000000,3.78625,3.80301,3.77037,3.79788,82489.44176765,0
+PMM.US,D,20080826,000000,3.78625,3.78625,3.74739,3.76386,180815.09621222,0
+PMM.US,D,20080827,000000,3.77529,3.79788,3.77037,3.79788,102066.97109595,0
+PMM.US,D,20080828,000000,3.79226,3.80874,3.78625,3.78625,89794.641353873,0
+PMM.US,D,20080829,000000,3.80301,3.80874,3.77037,3.79226,88516.104687915,0
+PMM.US,D,20080902,000000,3.79226,3.8254,3.76386,3.78082,157245.81521551,0
+PMM.US,D,20080903,000000,3.78082,3.80301,3.75843,3.76386,107413.30245169,0
+PMM.US,D,20080904,000000,3.78625,3.78625,3.74167,3.7534,140902.64906279,0
+PMM.US,D,20080905,000000,3.77037,3.77037,3.74739,3.76386,104902.86883955,0
+PMM.US,D,20080908,000000,3.79226,3.79226,3.73101,3.7534,175357.2350918,0
+PMM.US,D,20080909,000000,3.77037,3.77037,3.70873,3.7248,214736.36718469,0
+PMM.US,D,20080910,000000,3.71415,3.71957,3.69728,3.71957,201051.66505905,0
+PMM.US,D,20080911,000000,3.71415,3.71415,3.67539,3.67539,137451.30979957,0
+PMM.US,D,20080912,000000,3.68071,3.68071,3.65359,3.65359,65743.75455515,0
+PMM.US,D,20080915,000000,3.9257,3.9257,3.79788,3.91446,1048921.2142586,0
+PMM.US,D,20080916,000000,3.81435,3.88685,3.81435,3.84227,307841.41473552,0
+PMM.US,D,20080917,000000,3.81435,3.85884,3.78082,3.78082,378856.47153199,0
+PMM.US,D,20080918,000000,3.78082,3.78082,3.603,3.73664,546501.93034998,0
+PMM.US,D,20080919,000000,3.78082,3.87027,3.63644,3.80301,241338.24387362,0
+PMM.US,D,20080922,000000,3.77529,3.80301,3.66948,3.66948,225832.56486293,0
+PMM.US,D,20080923,000000,3.68071,3.71415,3.65359,3.71415,239902.55163016,0
+PMM.US,D,20080924,000000,3.74739,3.74739,3.63644,3.73101,143280.26086427,0
+PMM.US,D,20080925,000000,3.64698,3.69728,3.64698,3.68653,108420.11205463,0
+PMM.US,D,20080926,000000,3.69728,3.7029,3.603,3.62509,101339.99981166,0
+PMM.US,D,20080929,000000,3.63644,3.63644,3.45801,3.49667,230596.91362845,0
+PMM.US,D,20080930,000000,3.46945,3.64135,3.46945,3.64135,243017.27378547,0
+PMM.US,D,20081001,000000,3.65862,3.69728,3.59155,3.64135,276430.57737519,0
+PMM.US,D,20081002,000000,3.61887,3.64698,3.55289,3.57469,154272.02612648,0
+PMM.US,D,20081003,000000,3.55289,3.61385,3.50792,3.50792,167432.53835815,0
+PMM.US,D,20081006,000000,3.50792,3.56324,2.9846,3.28522,383524.49913712,0
+PMM.US,D,20081007,000000,3.30218,3.41905,3.30218,3.36303,264529.33757739,0
+PMM.US,D,20081008,000000,3.1854,3.42477,3.1854,3.38009,280327.02179015,0
+PMM.US,D,20081009,000000,3.38009,3.408,3.31322,3.35741,269144.64202105,0
+PMM.US,D,20081010,000000,3.22978,3.27968,2.96764,3.10157,397655.32032147,0
+PMM.US,D,20081013,000000,3.68071,3.68071,2.95126,3.23501,433455.36087525,0
+PMM.US,D,20081014,000000,3.41333,3.41333,3.21302,3.21863,254555.53489458,0
+PMM.US,D,20081015,000000,3.22978,3.22978,3.11853,3.1353,129665.51831829,0
+PMM.US,D,20081016,000000,3.16271,3.29103,3.12376,3.19073,235754.6582912,0
+PMM.US,D,20081017,000000,3.21863,3.26341,3.15729,3.24092,541668.63591175,0
+PMM.US,D,20081020,000000,3.25158,3.35741,3.25158,3.35741,248239.90849311,0
+PMM.US,D,20081021,000000,3.31322,3.31322,3.21302,3.26815,176539.45059736,0
+PMM.US,D,20081022,000000,3.27427,3.30218,3.22978,3.30218,113598.13485641,0
+PMM.US,D,20081023,000000,3.31322,3.36924,3.27427,3.33532,239691.65898424,0
+PMM.US,D,20081024,000000,3.21863,3.35248,3.17968,3.35248,134895.2503746,0
+PMM.US,D,20081027,000000,3.35741,3.36924,3.20197,3.25759,249524.52860079,0
+PMM.US,D,20081028,000000,3.30751,3.32467,3.21863,3.21863,170802.76506525,0
+PMM.US,D,20081029,000000,3.22978,3.26341,3.20721,3.20721,168872.28622941,0
+PMM.US,D,20081030,000000,3.20721,3.25158,3.15729,3.19073,203226.49547023,0
+PMM.US,D,20081031,000000,3.22396,3.25158,3.15729,3.17347,194691.42675171,0
+PMM.US,D,20081103,000000,3.22396,3.22396,3.11853,3.11853,185344.21856498,0
+PMM.US,D,20081104,000000,3.14595,3.25759,3.14595,3.21302,240537.25738187,0
+PMM.US,D,20081105,000000,3.24656,3.31322,3.24656,3.31322,115674.61629327,0
+PMM.US,D,20081106,000000,3.29103,3.36924,3.27427,3.29666,195089.89218369,0
+PMM.US,D,20081107,000000,3.29103,3.29666,3.23501,3.26341,156285.64533235,0
+PMM.US,D,20081110,000000,3.25759,3.29666,3.25759,3.27968,157419.19330423,0
+PMM.US,D,20081111,000000,3.27968,3.27968,3.19606,3.20721,260046.8549444,0
+PMM.US,D,20081112,000000,3.22396,3.22396,3.17347,3.17347,191729.80454611,0
+PMM.US,D,20081113,000000,3.14595,3.22978,3.14595,3.21302,135852.3785369,0
+PMM.US,D,20081114,000000,3.15729,3.21863,3.15729,3.17968,103609.12356932,0
+PMM.US,D,20081117,000000,3.14595,3.17968,3.12937,3.15167,220034.03100676,0
+PMM.US,D,20081118,000000,3.14595,3.15729,3.11291,3.15167,292471.59925633,0
+PMM.US,D,20081119,000000,3.07365,3.16271,3.07365,3.10689,232433.09911778,0
+PMM.US,D,20081120,000000,3.02346,3.06271,2.91752,2.97926,606055.78296566,0
+PMM.US,D,20081121,000000,2.95678,3.06271,2.95126,3.06271,189662.44827181,0
+PMM.US,D,20081124,000000,3.05086,3.12937,3.02346,3.12937,162943.97228345,0
+PMM.US,D,20081125,000000,3.12937,3.16833,3.05086,3.0852,243347.80745168,0
+PMM.US,D,20081126,000000,3.06803,3.06803,2.97926,3.00737,187571.77213763,0
+PMM.US,D,20081128,000000,3.01802,3.06803,3.01231,3.02897,86342.288183701,0
+PMM.US,D,20081201,000000,3.02897,3.10157,2.97926,3.00136,283756.05510044,0
+PMM.US,D,20081202,000000,3.05689,3.06271,2.97355,3.0345,220375.71764945,0
+PMM.US,D,20081203,000000,3.00737,3.12376,2.99032,3.00136,209304.86764501,0
+PMM.US,D,20081204,000000,2.95678,2.99584,2.87847,2.87847,371593.85603774,0
+PMM.US,D,20081205,000000,2.85657,2.87847,2.76189,2.83971,266242.84032559,0
+PMM.US,D,20081208,000000,2.84582,2.84582,2.75636,2.80095,257975.4430423,0
+PMM.US,D,20081209,000000,2.76761,2.78409,2.61178,2.64521,424684.05183703,0
+PMM.US,D,20081210,000000,2.46127,2.65626,2.45585,2.65093,354465.9259045,0
+PMM.US,D,20081211,000000,2.59471,2.67254,2.58939,2.59471,210249.8289239,0
+PMM.US,D,20081212,000000,2.55585,2.55585,2.47202,2.52804,368443.64713915,0
+PMM.US,D,20081215,000000,2.52804,2.60074,2.52804,2.60074,210704.0592382,0
+PMM.US,D,20081216,000000,2.58939,2.6676,2.57834,2.6393,223434.67492242,0
+PMM.US,D,20081217,000000,2.65626,2.76761,2.65626,2.72846,262499.49586031,0
+PMM.US,D,20081218,000000,2.76189,2.77304,2.70646,2.74541,245568.26367567,0
+PMM.US,D,20081219,000000,2.69531,2.78409,2.69531,2.77304,364598.91197871,0
+PMM.US,D,20081222,000000,2.75065,2.77304,2.70054,2.72846,296156.13711841,0
+PMM.US,D,20081223,000000,2.72846,2.7396,2.70054,2.7396,227055.33664653,0
+PMM.US,D,20081224,000000,2.71179,2.76189,2.71179,2.75065,113919.54336007,0
+PMM.US,D,20081226,000000,2.73368,2.77304,2.72846,2.74541,245443.55312063,0
+PMM.US,D,20081229,000000,2.72846,2.76189,2.70054,2.75065,587760.84593113,0
+PMM.US,D,20081230,000000,2.74541,2.78409,2.73368,2.76761,423893.20441478,0
+PMM.US,D,20081231,000000,2.75636,2.81761,2.74541,2.81761,345475.61296472,0
+PMM.US,D,20090102,000000,2.79533,2.90105,2.79533,2.87847,563859.00345429,0
+PMM.US,D,20090105,000000,2.83971,2.94041,2.83971,2.94041,295893.53521795,0
+PMM.US,D,20090106,000000,2.92354,2.95678,2.92354,2.92896,140231.44266084,0
+PMM.US,D,20090107,000000,2.87374,2.95126,2.87374,2.91249,145571.69057487,0
+PMM.US,D,20090108,000000,2.90105,2.99584,2.90105,2.9629,242493.08389149,0
+PMM.US,D,20090109,000000,2.96764,3.0345,2.9629,2.99032,500977.50822349,0
+PMM.US,D,20090112,000000,2.95126,2.9846,2.92896,2.9629,355810.3665223,0
+PMM.US,D,20090113,000000,2.9343,2.96764,2.92896,2.92896,163526.96878062,0
+PMM.US,D,20090114,000000,2.95126,2.95126,2.87374,2.8903,379046.07213194,0
+PMM.US,D,20090115,000000,2.90667,2.92896,2.8903,2.90667,294451.75953279,0
+PMM.US,D,20090116,000000,2.9343,2.95126,2.91752,2.92896,109949.08373762,0
+PMM.US,D,20090120,000000,2.94041,2.97926,2.92896,2.9343,154216.26124414,0
+PMM.US,D,20090121,000000,2.92354,2.95126,2.91249,2.92896,75244.062691571,0
+PMM.US,D,20090122,000000,2.95678,2.95678,2.91249,2.91752,160094.89374948,0
+PMM.US,D,20090123,000000,2.91249,2.91752,2.8903,2.8903,113709.66462108,0
+PMM.US,D,20090126,000000,2.90667,2.9343,2.90105,2.90105,130295.15453523,0
+PMM.US,D,20090127,000000,2.91249,2.99032,2.91249,2.95126,235983.80126226,0
+PMM.US,D,20090128,000000,2.99584,3.00136,2.96764,2.97926,109410.69914634,0
+PMM.US,D,20090129,000000,2.97926,3.01802,2.97926,2.97926,135932.47718609,0
+PMM.US,D,20090130,000000,2.97355,3.00136,2.96764,2.9846,66539.671512151,0
+PMM.US,D,20090202,000000,3.01231,3.01231,2.97355,2.9846,78719.73572163,0
+PMM.US,D,20090203,000000,2.97926,2.9846,2.96764,2.97926,338082.20347371,0
+PMM.US,D,20090204,000000,2.97355,3.00737,2.97355,2.9846,220566.33215635,0
+PMM.US,D,20090205,000000,2.9846,3.04022,2.97926,3.02897,113949.9605686,0
+PMM.US,D,20090206,000000,3.01802,3.05086,3.01231,3.02897,87877.343308412,0
+PMM.US,D,20090209,000000,3.02346,3.04022,3.00136,3.01802,112753.55036572,0
+PMM.US,D,20090210,000000,3.01802,3.04643,3.00737,3.04643,91116.77601875,0
+PMM.US,D,20090211,000000,3.04022,3.04643,3.02346,3.02897,43253.27055493,0
+PMM.US,D,20090212,000000,3.0345,3.09002,3.01802,3.07365,216028.08464102,0
+PMM.US,D,20090213,000000,3.0852,3.09002,3.05689,3.05689,168953.39878554,0
+PMM.US,D,20090217,000000,3.05689,3.07918,2.99032,2.99032,168314.63740604,0
+PMM.US,D,20090218,000000,3.00737,3.01231,2.9846,2.99584,154023.61892335,0
+PMM.US,D,20090219,000000,3.00737,3.0345,2.99584,3.00737,142856.44775851,0
+PMM.US,D,20090220,000000,2.99584,3.00136,2.82334,2.90667,261038.45594306,0
+PMM.US,D,20090223,000000,2.8903,2.90667,2.83971,2.84582,197975.47136792,0
+PMM.US,D,20090224,000000,2.83971,2.97926,2.82856,2.97926,117374.93825109,0
+PMM.US,D,20090225,000000,3.01231,3.01231,2.92896,3.00737,145831.25075447,0
+PMM.US,D,20090226,000000,3.00136,3.05689,2.97926,3.01231,219599.06492453,0
+PMM.US,D,20090227,000000,2.9846,3.04022,2.9846,3.00737,114005.72545095,0
+PMM.US,D,20090302,000000,3.01231,3.01802,2.91249,3.00737,160421.37178788,0
+PMM.US,D,20090303,000000,2.99032,3.00737,2.95126,3.00136,131358.74292745,0
+PMM.US,D,20090304,000000,2.96764,3.00737,2.94554,3.00136,158049.84342812,0
+PMM.US,D,20090305,000000,3.00136,3.00136,2.9343,2.96764,151118.77550704,0
+PMM.US,D,20090306,000000,2.95126,2.97926,2.95126,2.96764,134619.46768377,0
+PMM.US,D,20090309,000000,2.92896,2.95126,2.92896,2.94554,166174.27983123,0
+PMM.US,D,20090310,000000,2.94041,2.96764,2.94041,2.96764,141443.06146799,0
+PMM.US,D,20090311,000000,3.01231,3.01231,2.95126,2.95126,116082.20688781,0
+PMM.US,D,20090312,000000,2.95126,2.97355,2.94041,2.96764,69431.334138093,0
+PMM.US,D,20090313,000000,2.96764,2.99584,2.95126,2.9846,114491.38688075,0
+PMM.US,D,20090316,000000,3.01231,3.01231,2.9846,3.01231,81138.917708129,0
+PMM.US,D,20090317,000000,2.9846,3.00737,2.95678,3.00737,100578.55569101,0
+PMM.US,D,20090318,000000,2.97926,3.02346,2.9629,3.00737,77803.163837391,0
+PMM.US,D,20090319,000000,3.11853,3.11853,3.01802,3.0345,89045.364116646,0
+PMM.US,D,20090320,000000,3.01231,3.01231,2.97355,2.9846,50371.911262059,0
+PMM.US,D,20090323,000000,2.99032,3.04022,2.99032,3.0345,39190.545399899,0
+PMM.US,D,20090324,000000,3.00737,3.06271,3.00737,3.06271,127446.07600125,0
+PMM.US,D,20090325,000000,3.04643,3.0852,3.0345,3.0852,136251.85787583,0
+PMM.US,D,20090326,000000,3.0852,3.0852,3.05689,3.06803,40944.604426155,0
+PMM.US,D,20090327,000000,3.06803,3.09604,3.06271,3.0852,102669.23182519,0
+PMM.US,D,20090330,000000,3.07918,3.07918,2.9846,3.0345,97514.528883298,0
+PMM.US,D,20090331,000000,3.0345,3.04643,3.01231,3.04022,166302.03210713,0
+PMM.US,D,20090401,000000,3.05086,3.05086,3.01231,3.01802,106132.73797184,0
+PMM.US,D,20090402,000000,3.04022,3.06803,3.02897,3.04022,170867.65511015,0
+PMM.US,D,20090403,000000,3.0345,3.04022,3.02897,3.04022,134112.51420798,0
+PMM.US,D,20090406,000000,3.01802,3.04022,3.01231,3.01231,125686.94744023,0
+PMM.US,D,20090407,000000,3.02346,3.0345,3.01231,3.02897,137159.30459751,0
+PMM.US,D,20090408,000000,3.02897,3.05689,3.02897,3.05689,117652.74875583,0
+PMM.US,D,20090409,000000,3.05689,3.07365,3.05086,3.05689,123553.6872141,0
+PMM.US,D,20090413,000000,3.06803,3.07918,3.04022,3.05689,117709.52754511,0
+PMM.US,D,20090414,000000,3.05689,3.07365,3.05086,3.06271,89341.424946511,0
+PMM.US,D,20090415,000000,3.07918,3.09002,3.07365,3.09002,64858.613786411,0
+PMM.US,D,20090416,000000,3.10157,3.10689,3.09002,3.09002,70401.643090766,0
+PMM.US,D,20090417,000000,3.09604,3.14595,3.09604,3.14072,100951.6734492,0
+PMM.US,D,20090420,000000,3.1353,3.14595,3.11853,3.12937,113336.5468629,0
+PMM.US,D,20090421,000000,3.1353,3.14595,3.09604,3.1353,146761.00342909,0
+PMM.US,D,20090422,000000,3.11853,3.14595,3.10689,3.12937,127122.6396837,0
+PMM.US,D,20090423,000000,3.14072,3.16271,3.14072,3.16271,108398.82000864,0
+PMM.US,D,20090424,000000,3.17968,3.19606,3.14595,3.16271,116925.77747154,0
+PMM.US,D,20090427,000000,3.15167,3.19073,3.15167,3.17347,80057.078990781,0
+PMM.US,D,20090428,000000,3.1854,3.19606,3.16833,3.1854,132564.2782929,0
+PMM.US,D,20090429,000000,3.1854,3.1854,3.17347,3.17968,73846.898912277,0
+PMM.US,D,20090430,000000,3.1854,3.1854,3.17347,3.1854,129497.20976432,0
+PMM.US,D,20090501,000000,3.21302,3.21302,3.12937,3.14072,416284.84665003,0
+PMM.US,D,20090504,000000,3.16833,3.19073,3.15167,3.16833,144442.19823079,0
+PMM.US,D,20090505,000000,3.17347,3.20197,3.16833,3.1854,93467.012332541,0
+PMM.US,D,20090506,000000,3.19073,3.22396,3.19073,3.21863,152269.55989708,0
+PMM.US,D,20090507,000000,3.22978,3.24656,3.21302,3.22978,67615.42678779,0
+PMM.US,D,20090508,000000,3.25158,3.29103,3.23501,3.26341,95838.540692315,0
+PMM.US,D,20090511,000000,3.26815,3.27427,3.25759,3.25759,137015.32981038,0
+PMM.US,D,20090512,000000,3.25759,3.26815,3.22396,3.25759,179192.84508968,0
+PMM.US,D,20090513,000000,3.24656,3.26815,3.22978,3.26815,183405.62847355,0
+PMM.US,D,20090514,000000,3.25158,3.28522,3.24656,3.27427,146613.9869211,0
+PMM.US,D,20090515,000000,3.28522,3.29103,3.25759,3.26341,78514.926517408,0
+PMM.US,D,20090518,000000,3.29666,3.30218,3.25759,3.27427,102076.0962585,0
+PMM.US,D,20090519,000000,3.27427,3.33532,3.27427,3.33532,88678.32980017,0
+PMM.US,D,20090520,000000,3.32467,3.32979,3.29666,3.32979,97205.287263062,0
+PMM.US,D,20090521,000000,3.31322,3.32979,3.30218,3.32979,256448.49917321,0
+PMM.US,D,20090522,000000,3.33532,3.33532,3.28522,3.29666,94303.485567604,0
+PMM.US,D,20090526,000000,3.27968,3.31856,3.26815,3.27427,108236.59489638,0
+PMM.US,D,20090527,000000,3.29666,3.32467,3.28522,3.28522,169809.13625269,0
+PMM.US,D,20090528,000000,3.29103,3.32467,3.29103,3.30751,161011.46563372,0
+PMM.US,D,20090529,000000,3.30751,3.32979,3.28522,3.29666,113676.20569168,0
+PMM.US,D,20090601,000000,3.33532,3.34124,3.26815,3.30218,220432.49643874,0
+PMM.US,D,20090602,000000,3.30751,3.34124,3.29666,3.34124,118740.67091488,0
+PMM.US,D,20090603,000000,3.34124,3.34124,3.31856,3.34124,362888.45095137,0
+PMM.US,D,20090604,000000,3.35248,3.38009,3.32979,3.34636,105752.52286499,0
+PMM.US,D,20090605,000000,3.38542,3.38542,3.34636,3.35248,211060.95448517,0
+PMM.US,D,20090608,000000,3.34636,3.38009,3.32979,3.38009,216958.85122258,0
+PMM.US,D,20090609,000000,3.39104,3.39104,3.35741,3.36303,160446.71946169,0
+PMM.US,D,20090610,000000,3.35741,3.39706,3.35741,3.37467,150173.81422815,0
+PMM.US,D,20090611,000000,3.37467,3.39706,3.35248,3.39104,149567.49787109,0
+PMM.US,D,20090612,000000,3.35248,3.38542,3.33532,3.34124,149375.86945725,0
+PMM.US,D,20090615,000000,3.32979,3.35248,3.31322,3.31856,138464.2028442,0
+PMM.US,D,20090616,000000,3.31856,3.35248,3.30751,3.32467,176681.39757058,0
+PMM.US,D,20090617,000000,3.34636,3.36303,3.31322,3.31856,136276.19164267,0
+PMM.US,D,20090618,000000,3.34124,3.35741,3.31856,3.33532,70467.54704262,0
+PMM.US,D,20090619,000000,3.34636,3.35741,3.33532,3.35741,94074.342596544,0
+PMM.US,D,20090622,000000,3.35248,3.35248,3.30218,3.30218,114174.03400492,0
+PMM.US,D,20090623,000000,3.30751,3.32979,3.29666,3.31856,98098.539287415,0
+PMM.US,D,20090624,000000,3.31856,3.32979,3.29666,3.30751,158629.79820443,0
+PMM.US,D,20090625,000000,3.30751,3.34124,3.30218,3.34124,141632.66206794,0
+PMM.US,D,20090626,000000,3.32979,3.34124,3.30751,3.30751,177599.99726873,0
+PMM.US,D,20090629,000000,3.31322,3.31322,3.25759,3.25759,568576.71250005,0
+PMM.US,D,20090630,000000,3.24656,3.27427,3.24092,3.24656,137685.52230539,0
+PMM.US,D,20090701,000000,3.27427,3.27968,3.24656,3.25759,145099.20993543,0
+PMM.US,D,20090702,000000,3.25158,3.27427,3.24656,3.25158,148429.89427141,0
+PMM.US,D,20090706,000000,3.22978,3.32467,3.22978,3.25759,162790.87233376,0
+PMM.US,D,20090707,000000,3.25759,3.27427,3.24656,3.25759,75903.102210107,0
+PMM.US,D,20090708,000000,3.24656,3.30751,3.24656,3.30751,193911.73230594,0
+PMM.US,D,20090709,000000,3.29666,3.30751,3.28522,3.29103,119265.87471582,0
+PMM.US,D,20090710,000000,3.27427,3.30751,3.27427,3.30218,62432.33445125,0
+PMM.US,D,20090713,000000,3.30218,3.32467,3.29666,3.32467,62081.522645999,0
+PMM.US,D,20090714,000000,3.31856,3.32467,3.30751,3.31856,103768.30696072,0
+PMM.US,D,20090715,000000,3.34124,3.34636,3.31856,3.32979,159486.54957853,0
+PMM.US,D,20090716,000000,3.33532,3.36924,3.32979,3.35741,102875.05493637,0
+PMM.US,D,20090717,000000,3.37467,3.38542,3.35741,3.36924,232316.49981836,0
+PMM.US,D,20090720,000000,3.38009,3.39104,3.36924,3.39104,123634.79977022,0
+PMM.US,D,20090721,000000,3.39706,3.408,3.37467,3.40208,122276.16445509,0
+PMM.US,D,20090722,000000,3.37467,3.408,3.36924,3.37467,134260.54462291,0
+PMM.US,D,20090723,000000,3.35248,3.408,3.35248,3.38542,144589.21473878,0
+PMM.US,D,20090724,000000,3.39104,3.41333,3.38009,3.41333,99165.16940049,0
+PMM.US,D,20090727,000000,3.41333,3.41333,3.39706,3.41333,163196.4351144,0
+PMM.US,D,20090728,000000,3.40208,3.408,3.38542,3.39104,98503.088161099,0
+PMM.US,D,20090729,000000,3.39104,3.41333,3.38542,3.39104,189043.96503135,0
+PMM.US,D,20090730,000000,3.40208,3.41333,3.38542,3.408,149528.96940694,0
+PMM.US,D,20090731,000000,3.408,3.44677,3.40208,3.41905,150285.34399282,0
+PMM.US,D,20090803,000000,3.43552,3.44124,3.408,3.408,289282.86189358,0
+PMM.US,D,20090804,000000,3.41905,3.44124,3.408,3.41333,424208.52947673,0
+PMM.US,D,20090805,000000,3.41905,3.43552,3.408,3.41905,465291.02524829,0
+PMM.US,D,20090806,000000,3.42477,3.43552,3.408,3.408,221997.968772,0
+PMM.US,D,20090807,000000,3.41905,3.4301,3.41333,3.41333,217694.94766944,0
+PMM.US,D,20090810,000000,3.43552,3.44124,3.41905,3.43552,247464.26967515,0
+PMM.US,D,20090811,000000,3.43552,3.45801,3.43552,3.44677,106210.8088071,0
+PMM.US,D,20090812,000000,3.48009,3.48009,3.44124,3.45249,150113.99371801,0
+PMM.US,D,20090813,000000,3.52459,3.56946,3.45801,3.48009,354167.83726072,0
+PMM.US,D,20090814,000000,3.46945,3.502,3.46353,3.48009,148033.45665333,0
+PMM.US,D,20090817,000000,3.48009,3.48553,3.44124,3.48553,265163.02942214,0
+PMM.US,D,20090818,000000,3.502,3.603,3.502,3.53544,405053.79934724,0
+PMM.US,D,20090819,000000,3.53544,3.55803,3.52459,3.53544,206824.85124142,0
+PMM.US,D,20090820,000000,3.50792,3.52459,3.48009,3.49667,116168.38897869,0
+PMM.US,D,20090821,000000,3.49174,3.5308,3.49174,3.51887,179908.66339749,0
+PMM.US,D,20090824,000000,3.51887,3.51887,3.49174,3.50792,193167.52460347,0
+PMM.US,D,20090825,000000,3.51887,3.55289,3.50792,3.55289,248361.5773273,0
+PMM.US,D,20090826,000000,3.55803,3.55803,3.52459,3.52459,184966.03127204,0
+PMM.US,D,20090827,000000,3.52459,3.55803,3.52459,3.55803,139244.91119694,0
+PMM.US,D,20090828,000000,3.55803,3.58633,3.53544,3.54727,144424.96181262,0
+PMM.US,D,20090831,000000,3.56946,3.57982,3.54727,3.56324,164974.82790749,0
+PMM.US,D,20090901,000000,3.58633,3.603,3.54727,3.54727,447614.57145424,0
+PMM.US,D,20090902,000000,3.54145,3.60832,3.54145,3.59155,335228.05540499,0
+PMM.US,D,20090903,000000,3.59728,3.64135,3.58633,3.61887,170798.70943744,0
+PMM.US,D,20090904,000000,3.631,3.68071,3.61385,3.67539,228988.85720324,0
+PMM.US,D,20090908,000000,3.67539,3.7248,3.65359,3.7248,299503.04396563,0
+PMM.US,D,20090909,000000,3.7248,3.7248,3.68071,3.68071,185944.45148032,0
+PMM.US,D,20090910,000000,3.68653,3.71415,3.68071,3.71415,182290.33082679,0
+PMM.US,D,20090911,000000,3.71415,3.7248,3.70873,3.71415,139498.38793483,0
+PMM.US,D,20090914,000000,3.7248,3.74167,3.71415,3.74167,283925.37756136,0
+PMM.US,D,20090915,000000,3.74739,3.75843,3.73101,3.7534,276233.87942658,0
+PMM.US,D,20090916,000000,3.73664,3.75843,3.73664,3.74739,416197.65065219,0
+PMM.US,D,20090917,000000,3.75843,3.78082,3.75843,3.78082,184611.16383899,0
+PMM.US,D,20090918,000000,3.78625,3.81435,3.78082,3.80874,181856.37865151,0
+PMM.US,D,20090921,000000,3.81435,3.8254,3.79788,3.80874,149381.95289895,0
+PMM.US,D,20090922,000000,3.79788,3.83063,3.79226,3.8254,338258.62328329,0
+PMM.US,D,20090923,000000,3.83063,3.8537,3.82036,3.83063,322702.24892501,0
+PMM.US,D,20090924,000000,3.82036,3.8254,3.77529,3.77529,164716.28163484,0
+PMM.US,D,20090925,000000,3.77529,3.80874,3.77037,3.79226,213188.13126962,0
+PMM.US,D,20090928,000000,3.79226,3.80874,3.77529,3.77529,209671.90196149,0
+PMM.US,D,20090929,000000,3.79226,3.80874,3.76386,3.80301,324229.19279411,0
+PMM.US,D,20090930,000000,3.79788,3.80301,3.78082,3.80301,115707.06131572,0
+PMM.US,D,20091001,000000,3.79226,3.81435,3.75843,3.75843,271678.39549307,0
+PMM.US,D,20091002,000000,3.75843,3.82036,3.73101,3.81435,289129.76194389,0
+PMM.US,D,20091005,000000,3.79226,3.84227,3.79226,3.83063,173070.87491596,0
+PMM.US,D,20091006,000000,3.83063,3.86446,3.83063,3.86446,229770.57946291,0
+PMM.US,D,20091007,000000,3.84227,3.87521,3.84227,3.85884,141816.17922617,0
+PMM.US,D,20091008,000000,3.85884,3.89237,3.84739,3.85884,185249.92521849,0
+PMM.US,D,20091009,000000,3.84739,3.87027,3.80301,3.81435,322710.36018062,0
+PMM.US,D,20091012,000000,3.80301,3.80301,3.68071,3.70873,516457.8395604,0
+PMM.US,D,20091013,000000,3.70873,3.80874,3.7029,3.77037,254200.66746152,0
+PMM.US,D,20091014,000000,3.77529,3.77529,3.67539,3.68071,408090.45066726,0
+PMM.US,D,20091015,000000,3.66948,3.71957,3.65359,3.69176,316197.02192359,0
+PMM.US,D,20091016,000000,3.67539,3.81435,3.66345,3.80874,221922.93965759,0
+PMM.US,D,20091019,000000,3.80874,3.80874,3.75843,3.78625,195070.62795161,0
+PMM.US,D,20091020,000000,3.81435,3.8254,3.77037,3.78625,272914.34806707,0
+PMM.US,D,20091021,000000,3.78625,3.8254,3.73664,3.73664,331576.97647229,0
+PMM.US,D,20091022,000000,3.7534,3.7534,3.71415,3.71957,146868.47756595,0
+PMM.US,D,20091023,000000,3.73664,3.80301,3.70873,3.74167,217413.0815369,0
+PMM.US,D,20091026,000000,3.73664,3.75843,3.7029,3.7248,146672.7935243,0
+PMM.US,D,20091027,000000,3.71415,3.74167,3.70873,3.71957,220163.81109657,0
+PMM.US,D,20091028,000000,3.71957,3.73664,3.68071,3.68071,199790.36481128,0
+PMM.US,D,20091029,000000,3.68653,3.71957,3.68653,3.7029,200786.02143773,0
+PMM.US,D,20091030,000000,3.71415,3.7248,3.65862,3.66948,232173.53893818,0
+PMM.US,D,20091102,000000,3.67539,3.7029,3.57469,3.65359,228322.72033604,0
+PMM.US,D,20091103,000000,3.66948,3.69176,3.66345,3.68071,163993.36597835,0
+PMM.US,D,20091104,000000,3.69176,3.71415,3.68653,3.7029,134681.31600782,0
+PMM.US,D,20091105,000000,3.7029,3.71415,3.68653,3.7029,174011.78056704,0
+PMM.US,D,20091106,000000,3.70873,3.7248,3.69728,3.69728,388919.49802655,0
+PMM.US,D,20091109,000000,3.71415,3.71415,3.68071,3.68653,231631.09871907,0
+PMM.US,D,20091110,000000,3.68071,3.69728,3.65862,3.65862,204460.4202303,0
+PMM.US,D,20091111,000000,3.69728,3.69728,3.65359,3.66948,202547.17781265,0
+PMM.US,D,20091112,000000,3.69176,3.69728,3.64698,3.65359,410184.1685223,0
+PMM.US,D,20091113,000000,3.66948,3.66948,3.631,3.64698,172916.76105932,0
+PMM.US,D,20091116,000000,3.64698,3.66948,3.631,3.64698,250660.10438656,0
+PMM.US,D,20091117,000000,3.64135,3.64698,3.61887,3.64135,224999.13334871,0
+PMM.US,D,20091118,000000,3.62509,3.63644,3.61385,3.61385,229553.60337527,0
+PMM.US,D,20091119,000000,3.59155,3.61887,3.57982,3.58633,161621.83761858,0
+PMM.US,D,20091120,000000,3.59155,3.603,3.54145,3.57469,230168.03098793,0
+PMM.US,D,20091123,000000,3.58633,3.60832,3.55803,3.57469,391449.19587077,0
+PMM.US,D,20091124,000000,3.59155,3.59155,3.56946,3.58633,147051.9947242,0
+PMM.US,D,20091125,000000,3.603,3.61887,3.58633,3.60832,134481.57633836,0
+PMM.US,D,20091127,000000,3.57469,3.63644,3.57469,3.62509,53077.015008909,0
+PMM.US,D,20091130,000000,3.631,3.67539,3.60832,3.67539,247727.88548256,0
+PMM.US,D,20091201,000000,3.68653,3.7029,3.66948,3.68653,174197.32553919,0
+PMM.US,D,20091202,000000,3.68071,3.73101,3.68071,3.71415,513387.72931098,0
+PMM.US,D,20091203,000000,3.73101,3.74739,3.71415,3.74167,481599.71856465,0
+PMM.US,D,20091204,000000,3.73664,3.74739,3.71957,3.71957,222705.67582421,0
+PMM.US,D,20091207,000000,3.7248,3.7534,3.71957,3.74739,365770.98841474,0
+PMM.US,D,20091208,000000,3.73664,3.74167,3.71415,3.73101,286593.98065794,0
+PMM.US,D,20091209,000000,3.74167,3.74167,3.7029,3.71957,265144.77909702,0
+PMM.US,D,20091210,000000,3.73101,3.73664,3.7029,3.71957,171000.47692081,0
+PMM.US,D,20091211,000000,3.73664,3.74739,3.71415,3.71957,298741.59984498,0
+PMM.US,D,20091214,000000,3.7248,3.74739,3.71957,3.73101,297392.08969241,0
+PMM.US,D,20091215,000000,3.73664,3.74739,3.71415,3.71415,503517.34513723,0
+PMM.US,D,20091216,000000,3.7248,3.74167,3.70873,3.74167,267923.89805132,0
+PMM.US,D,20091217,000000,3.7534,3.7534,3.71957,3.71957,249477.88888101,0
+PMM.US,D,20091218,000000,3.7248,3.73101,3.68653,3.71415,309164.56330734,0
+PMM.US,D,20091221,000000,3.70873,3.74167,3.68653,3.71957,268605.24352279,0
+PMM.US,D,20091222,000000,3.7029,3.71957,3.69176,3.7029,171486.13835062,0
+PMM.US,D,20091223,000000,3.7029,3.71415,3.68071,3.69728,208587.02152329,0
+PMM.US,D,20091224,000000,3.66345,3.70873,3.64698,3.69728,332322.19808172,0
+PMM.US,D,20091228,000000,3.69728,3.73101,3.67539,3.7248,172214.12354186,0
+PMM.US,D,20091229,000000,3.74739,3.75843,3.7029,3.71957,266826.8507297,0
+PMM.US,D,20091230,000000,3.69176,3.71415,3.68653,3.69728,247653.87027509,0
+PMM.US,D,20091231,000000,3.66948,3.71415,3.66948,3.7029,220704.22350177,0
+PMM.US,D,20100104,000000,3.73101,3.74739,3.68653,3.71415,269017.90365209,0
+PMM.US,D,20100105,000000,3.70873,3.73101,3.7029,3.71957,165876.19118746,0
+PMM.US,D,20100106,000000,3.73664,3.77037,3.71415,3.76386,317348.82022059,0
+PMM.US,D,20100107,000000,3.7534,3.77529,3.73101,3.75843,217430.31795508,0
+PMM.US,D,20100108,000000,3.7534,3.77037,3.74739,3.77037,181978.0474857,0
+PMM.US,D,20100111,000000,3.79226,3.79226,3.75843,3.77037,212410.46463774,0
+PMM.US,D,20100112,000000,3.77529,3.78625,3.76386,3.77529,149611.09587002,0
+PMM.US,D,20100113,000000,3.77037,3.79226,3.75843,3.79226,168183.84340929,0
+PMM.US,D,20100114,000000,3.77529,3.80301,3.75843,3.77529,211834.56548924,0
+PMM.US,D,20100115,000000,3.77037,3.80301,3.77037,3.79788,148451.1863174,0
+PMM.US,D,20100119,000000,3.79788,3.81435,3.78625,3.81435,202810.79362006,0
+PMM.US,D,20100120,000000,3.81435,3.81435,3.77529,3.78625,200027.61903795,0
+PMM.US,D,20100121,000000,3.78625,3.79226,3.75843,3.75843,154040.85534153,0
+PMM.US,D,20100122,000000,3.76386,3.78625,3.74739,3.75843,151156.29006424,0
+PMM.US,D,20100125,000000,3.74167,3.77529,3.74167,3.77529,170323.18707714,0
+PMM.US,D,20100126,000000,3.77037,3.78082,3.74167,3.78082,177067.69611914,0
+PMM.US,D,20100127,000000,3.78082,3.78082,3.7534,3.78082,206994.17370234,0
+PMM.US,D,20100128,000000,3.77037,3.78625,3.76386,3.77529,90359.38752591,0
+PMM.US,D,20100129,000000,3.78082,3.78625,3.7534,3.77529,208567.7572912,0
+PMM.US,D,20100201,000000,3.78625,3.79226,3.77037,3.78082,187343.64307352,0
+PMM.US,D,20100202,000000,3.79226,3.79788,3.78082,3.79226,256562.05675177,0
+PMM.US,D,20100203,000000,3.79788,3.79788,3.77037,3.77037,237499.5921549,0
+PMM.US,D,20100204,000000,3.78082,3.80301,3.78082,3.78082,314203.68085675,0
+PMM.US,D,20100205,000000,3.78082,3.78625,3.7534,3.78625,209574.56689414,0
+PMM.US,D,20100208,000000,3.78082,3.80874,3.77529,3.80874,186836.68959772,0
+PMM.US,D,20100209,000000,3.80874,3.81435,3.77529,3.80301,290767.2216707,0
+PMM.US,D,20100210,000000,3.79788,3.80874,3.78625,3.79788,153729.58590738,0
+PMM.US,D,20100211,000000,3.79226,3.8254,3.79226,3.80301,299110.66197536,0
+PMM.US,D,20100212,000000,3.80301,3.82036,3.80301,3.81435,132503.4438758,0
+PMM.US,D,20100216,000000,3.8254,3.84227,3.81435,3.84227,328251.36167107,0
+PMM.US,D,20100217,000000,3.84227,3.8537,3.8254,3.8254,242245.6905953,0
+PMM.US,D,20100218,000000,3.8254,3.8254,3.78625,3.79226,250510.04615772,0
+PMM.US,D,20100219,000000,3.76386,3.79788,3.75843,3.75843,435434.50724476,0
+PMM.US,D,20100222,000000,3.76386,3.76386,3.71957,3.73101,397298.42507451,0
+PMM.US,D,20100223,000000,3.73101,3.74167,3.71957,3.73664,161073.31395777,0
+PMM.US,D,20100224,000000,3.74167,3.79788,3.73664,3.78625,232329.68060872,0
+PMM.US,D,20100225,000000,3.78082,3.83714,3.76386,3.83063,339855.52673205,0
+PMM.US,D,20100226,000000,3.8254,3.84227,3.80874,3.84227,219209.72465511,0
+PMM.US,D,20100301,000000,3.90942,3.90942,3.83063,3.84739,272588.8839356,0
+PMM.US,D,20100302,000000,3.8537,3.87027,3.83063,3.8537,246353.0276562,0
+PMM.US,D,20100303,000000,3.85884,3.85884,3.83714,3.85884,279008.94275308,0
+PMM.US,D,20100304,000000,3.85884,3.87521,3.84739,3.87027,298981.8957925,0
+PMM.US,D,20100305,000000,3.88122,3.88122,3.85884,3.87521,317106.49645917,0
+PMM.US,D,20100308,000000,3.88122,3.90321,3.87521,3.8978,411998.04805869,0
+PMM.US,D,20100309,000000,3.90942,3.90942,3.89237,3.8978,258218.78071068,0
+PMM.US,D,20100310,000000,3.90321,3.92018,3.89237,3.91446,306912.67596785,0
+PMM.US,D,20100311,000000,3.90321,3.91446,3.89237,3.89237,175867.23028845,0
+PMM.US,D,20100312,000000,3.90321,3.90942,3.8978,3.90321,167613.01379553,0
+PMM.US,D,20100315,000000,3.91446,3.91446,3.8978,3.90321,189295.41395534,0
+PMM.US,D,20100316,000000,3.8978,3.90942,3.88122,3.88122,312690.93168499,0
+PMM.US,D,20100317,000000,3.87027,3.91446,3.87027,3.91446,236075.05288791,0
+PMM.US,D,20100318,000000,3.8978,3.9257,3.8978,3.9257,125064.40857196,0
+PMM.US,D,20100319,000000,3.93123,3.93123,3.90942,3.9257,155441.06084167,0
+PMM.US,D,20100322,000000,3.8978,3.91446,3.88685,3.89237,180806.98495661,0
+PMM.US,D,20100323,000000,3.90321,3.90942,3.89237,3.8978,184199.51761664,0
+PMM.US,D,20100324,000000,3.92018,3.98716,3.91446,3.98716,848108.83124015,0
+PMM.US,D,20100325,000000,3.98716,4.00935,3.95934,3.98716,613983.52142016,0
+PMM.US,D,20100326,000000,3.97029,3.98716,3.96457,3.98122,438320.08642899,0
+PMM.US,D,20100329,000000,3.9985,4.00323,3.97561,4.00323,445233.91793189,0
+PMM.US,D,20100330,000000,4.03153,4.03153,3.98716,4.0203,309412.97051049,0
+PMM.US,D,20100331,000000,4.02571,4.03153,3.9985,4.00935,380523.33456042,0
+PMM.US,D,20100401,000000,4.00323,4.03705,4.00323,4.03705,301562.28898431,0
+PMM.US,D,20100405,000000,4.08736,4.11507,4.01496,4.03153,999102.89619215,0
+PMM.US,D,20100406,000000,4.0481,4.08736,4.01496,4.02571,521146.14530456,0
+PMM.US,D,20100407,000000,4.04258,4.09268,4.01496,4.06487,553421.8452946,0
+PMM.US,D,20100408,000000,4.09268,4.09871,4.0703,4.09871,343359.58915676,0
+PMM.US,D,20100409,000000,4.09871,4.1205,4.08163,4.11507,448263.47190326,0
+PMM.US,D,20100412,000000,4.11507,4.11507,4.08163,4.08163,413553.38132243,0
+PMM.US,D,20100413,000000,4.08163,4.11507,4.08163,4.08736,388443.97566625,0
+PMM.US,D,20100414,000000,4.0703,4.10392,4.0703,4.08736,204350.91827954,0
+PMM.US,D,20100415,000000,4.08163,4.09268,4.06487,4.07592,376097.63071672,0
+PMM.US,D,20100416,000000,4.09268,4.1205,4.07592,4.1205,318939.64022764,0
+PMM.US,D,20100419,000000,4.08163,4.11507,4.04258,4.09268,497273.70612932,0
+PMM.US,D,20100420,000000,4.11507,4.1205,4.05372,4.09871,414579.45515745,0
+PMM.US,D,20100421,000000,4.08736,4.12622,4.0481,4.08736,376948.2986491,0
+PMM.US,D,20100422,000000,4.09268,4.10906,4.05955,4.08163,236978.44398178,0
+PMM.US,D,20100423,000000,4.10343,4.10343,4.07502,4.07502,141562.70248827,0
+PMM.US,D,20100426,000000,4.09268,4.10906,4.08736,4.09871,148853.70737717,0
+PMM.US,D,20100427,000000,4.11507,4.11507,4.07592,4.09268,195305.85436438,0
+PMM.US,D,20100428,000000,4.10906,4.1205,4.10392,4.1205,286235.05759708,0
+PMM.US,D,20100429,000000,4.10906,4.10906,4.08163,4.08163,282389.30852969,0
+PMM.US,D,20100430,000000,4.10392,4.10906,4.07592,4.07592,196022.68657915,0
+PMM.US,D,20100503,000000,4.10392,4.1205,4.07592,4.11507,331646.93605195,0
+PMM.US,D,20100504,000000,4.10906,4.11507,4.08736,4.11507,297514.77243354,0
+PMM.US,D,20100505,000000,4.10392,4.1205,4.06487,4.11507,315740.76379538,0
+PMM.US,D,20100506,000000,4.10906,4.10906,3.9257,4.03705,601107.91704189,0
+PMM.US,D,20100507,000000,4.08163,4.08163,3.98716,4.03153,349925.65057526,0
+PMM.US,D,20100510,000000,4.09268,4.09268,4.03705,4.08163,226091.11113558,0
+PMM.US,D,20100511,000000,4.05372,4.1205,4.05372,4.09871,325704.42740867,0
+PMM.US,D,20100512,000000,4.16497,4.16497,4.09268,4.1205,266949.53347085,0
+PMM.US,D,20100513,000000,4.10392,4.13164,4.10392,4.13164,218607.46392587,0
+PMM.US,D,20100514,000000,4.14258,4.14258,4.09871,4.13164,246850.85596943,0
+PMM.US,D,20100517,000000,4.14258,4.14851,4.10906,4.14851,338766.59066604,0
+PMM.US,D,20100518,000000,4.14851,4.14851,4.11507,4.12622,258824.08316078,0
+PMM.US,D,20100519,000000,4.14258,4.14258,4.10906,4.1205,330631.00128646,0
+PMM.US,D,20100520,000000,4.07592,4.09871,3.98122,4.0203,284954.49311722,0
+PMM.US,D,20100521,000000,4.00935,4.05955,3.98122,4.02571,186580.17113897,0
+PMM.US,D,20100524,000000,4.05372,4.06487,4.03705,4.06487,108457.62661184,0
+PMM.US,D,20100525,000000,3.98716,4.0481,3.9257,4.00935,337900.71412938,0
+PMM.US,D,20100526,000000,4.03705,4.06487,4.03153,4.05955,127094.25028906,0
+PMM.US,D,20100527,000000,4.08163,4.09268,4.06487,4.08163,178471.95724709,0
+PMM.US,D,20100528,000000,4.09268,4.09268,4.04258,4.0703,134472.4511758,0
+PMM.US,D,20100601,000000,4.07592,4.09871,4.05955,4.09268,165249.59669137,0
+PMM.US,D,20100602,000000,4.07592,4.10906,4.06487,4.09871,189181.85637676,0
+PMM.US,D,20100603,000000,4.09268,4.10392,4.07592,4.09871,142892.94840876,0
+PMM.US,D,20100604,000000,4.08736,4.10392,4.03705,4.10392,249389.67897622,0
+PMM.US,D,20100607,000000,4.09268,4.10392,4.09268,4.09871,172387.50163058,0
+PMM.US,D,20100608,000000,4.09268,4.10906,4.09268,4.09871,144989.70798465,0
+PMM.US,D,20100609,000000,4.09268,4.10392,4.0703,4.08163,152944.82192685,0
+PMM.US,D,20100610,000000,4.08163,4.10392,4.04258,4.04258,323518.44402103,0
+PMM.US,D,20100611,000000,4.05955,4.08736,4.05955,4.06487,123144.06880566,0
+PMM.US,D,20100614,000000,4.07592,4.10392,4.0703,4.08736,221110.80018935,0
+PMM.US,D,20100615,000000,4.09871,4.09871,4.06487,4.07592,222737.10693971,0
+PMM.US,D,20100616,000000,4.06487,4.08163,4.06487,4.06487,280389.88402116,0
+PMM.US,D,20100617,000000,4.08163,4.09871,4.07592,4.08736,115586.40638847,0
+PMM.US,D,20100618,000000,4.08736,4.12622,4.08163,4.12622,228498.12623866,0
+PMM.US,D,20100621,000000,4.1205,4.12622,4.09268,4.09268,337250.7997734,0
+PMM.US,D,20100622,000000,4.08736,4.08736,4.04258,4.04258,303892.24715907,0
+PMM.US,D,20100623,000000,4.05372,4.05955,4.02571,4.04258,268594.09054634,0
+PMM.US,D,20100624,000000,4.05372,4.06487,4.01496,4.04258,253795.10468088,0
+PMM.US,D,20100625,000000,4.03153,4.07592,4.03153,4.0703,110807.86292563,0
+PMM.US,D,20100628,000000,4.07592,4.08736,4.02571,4.08163,284910.8951183,0
+PMM.US,D,20100629,000000,4.0703,4.08736,4.05372,4.08736,228025.64559921,0
+PMM.US,D,20100630,000000,4.04544,4.06803,4.04544,4.05067,180428.79766366,0
+PMM.US,D,20100701,000000,4.06487,4.0703,4.03705,4.06487,310223.08216481,0
+PMM.US,D,20100702,000000,4.06487,4.09268,4.06487,4.09268,127459.25679162,0
+PMM.US,D,20100706,000000,4.10392,4.10392,4.06487,4.09871,311942.66835471,0
+PMM.US,D,20100707,000000,4.07592,4.10906,4.07592,4.10906,107701.25202595,0
+PMM.US,D,20100708,000000,4.11507,4.12622,4.08163,4.12622,304994.36401544,0
+PMM.US,D,20100709,000000,4.1205,4.16497,4.09871,4.16497,355467.66597266,0
+PMM.US,D,20100712,000000,4.14851,4.15976,4.13164,4.14258,289392.36384434,0
+PMM.US,D,20100713,000000,4.15433,4.17071,4.13717,4.13717,173747.15085267,0
+PMM.US,D,20100714,000000,4.14258,4.15433,4.13717,4.15433,137144.09599323,0
+PMM.US,D,20100715,000000,4.14258,4.14851,4.12622,4.13717,130472.58825175,0
+PMM.US,D,20100716,000000,4.14851,4.17642,4.13164,4.17642,227597.77686564,0
+PMM.US,D,20100719,000000,4.17642,4.20966,4.15433,4.19299,285478.68301119,0
+PMM.US,D,20100720,000000,4.17642,4.19851,4.17642,4.19299,134224.04397265,0
+PMM.US,D,20100721,000000,4.19299,4.19299,4.14258,4.14851,329193.2812291,0
+PMM.US,D,20100722,000000,4.19299,4.19299,4.15976,4.15976,158567.94988038,0
+PMM.US,D,20100723,000000,4.18194,4.19851,4.15976,4.19851,142883.8232462,0
+PMM.US,D,20100726,000000,4.21518,4.23214,4.18194,4.23214,342584.96424573,0
+PMM.US,D,20100727,000000,4.23214,4.23747,4.18717,4.19851,258071.7642027,0
+PMM.US,D,20100728,000000,4.19851,4.26528,4.18717,4.24822,473152.85975093,0
+PMM.US,D,20100729,000000,4.26006,4.26006,4.21518,4.25463,217817.63041059,0
+PMM.US,D,20100730,000000,4.24822,4.25463,4.22643,4.23747,236357.9329274,0
+PMM.US,D,20100802,000000,4.26006,4.26006,4.22051,4.22643,393877.50301983,0
+PMM.US,D,20100803,000000,4.24309,4.24309,4.21518,4.22051,326957.61640084,0
+PMM.US,D,20100804,000000,4.23747,4.27652,4.23214,4.26006,266328.00850952,0
+PMM.US,D,20100805,000000,4.26528,4.33196,4.24309,4.30454,288713.04618677,0
+PMM.US,D,20100806,000000,4.30454,4.32713,4.26528,4.28757,296821.26007867,0
+PMM.US,D,20100809,000000,4.30454,4.31578,4.28757,4.31578,201746.1913209,0
+PMM.US,D,20100810,000000,4.32713,4.32713,4.27051,4.29921,349505.89309729,0
+PMM.US,D,20100811,000000,4.2928,4.3716,4.2928,4.35987,284295.45359869,0
+PMM.US,D,20100812,000000,4.35493,4.38275,4.33738,4.3716,335517.01888619,0
+PMM.US,D,20100813,000000,4.35987,4.38275,4.34882,4.38275,172706.88232033,0
+PMM.US,D,20100816,000000,4.3935,4.3935,4.35493,4.3935,263147.38240237,0
+PMM.US,D,20100817,000000,4.38739,4.42693,4.38275,4.39942,271697.65972515,0
+PMM.US,D,20100818,000000,4.39942,4.41589,4.37644,4.40998,243224.11080359,0
+PMM.US,D,20100819,000000,4.40998,4.43217,4.37644,4.42693,232295.20777237,0
+PMM.US,D,20100820,000000,4.38739,4.40998,4.3716,4.40464,106084.07043815,0
+PMM.US,D,20100823,000000,4.40464,4.40464,4.33196,4.33196,241600.84577409,0
+PMM.US,D,20100824,000000,4.34329,4.3716,4.32072,4.36568,187879.99985092,0
+PMM.US,D,20100825,000000,4.35987,4.3935,4.33196,4.3935,175553.93304041,0
+PMM.US,D,20100826,000000,4.39942,4.40464,4.3716,4.40464,243234.2498731,0
+PMM.US,D,20100827,000000,4.39942,4.40464,4.37644,4.40464,162736.12135838,0
+PMM.US,D,20100830,000000,4.40464,4.40464,4.38275,4.39942,197124.80343553,0
+PMM.US,D,20100831,000000,4.4008,4.41786,4.36095,4.36095,297036.20835239,0
+PMM.US,D,20100901,000000,4.33196,4.38739,4.33196,4.34882,319858.23992579,0
+PMM.US,D,20100902,000000,4.35987,4.38275,4.34329,4.34882,249673.57292266,0
+PMM.US,D,20100903,000000,4.35987,4.37644,4.34882,4.35493,172869.10743259,0
+PMM.US,D,20100907,000000,4.36568,4.36568,4.29921,4.33196,445069.66500573,0
+PMM.US,D,20100908,000000,4.35987,4.36568,4.29921,4.30454,352218.09419281,0
+PMM.US,D,20100909,000000,4.34329,4.38275,4.32072,4.3716,338190.69151753,0
+PMM.US,D,20100910,000000,4.38275,4.38275,4.35493,4.36568,176217.02818675,0
+PMM.US,D,20100913,000000,4.36568,4.37644,4.32072,4.32072,338734.14564359,0
+PMM.US,D,20100914,000000,4.36568,4.36568,4.33196,4.36568,207319.63783379,0
+PMM.US,D,20100915,000000,4.35493,4.35987,4.25463,4.27652,351535.73481438,0
+PMM.US,D,20100916,000000,4.28757,4.34329,4.25463,4.32713,297833.13921635,0
+PMM.US,D,20100917,000000,4.32072,4.34329,4.28235,4.33196,230021.01447995,0
+PMM.US,D,20100920,000000,4.35493,4.35493,4.32072,4.34329,215452.18549252,0
+PMM.US,D,20100921,000000,4.36568,4.3716,4.31578,4.35493,192582.5002924,0
+PMM.US,D,20100922,000000,4.35987,4.37644,4.28757,4.30454,390332.88431707,0
+PMM.US,D,20100923,000000,4.30454,4.32072,4.24822,4.25463,392439.78296248,0
+PMM.US,D,20100924,000000,4.28757,4.31578,4.26006,4.26006,146426.41413506,0
+PMM.US,D,20100927,000000,4.27051,4.30966,4.27051,4.30966,206305.7308822,0
+PMM.US,D,20100928,000000,4.30454,4.32713,4.28757,4.29921,166544.35586856,0
+PMM.US,D,20100929,000000,4.31578,4.35493,4.29921,4.34329,201031.38692002,0
+PMM.US,D,20100930,000000,4.34015,4.34566,4.30177,4.34566,237572.59345541,0
+PMM.US,D,20101001,000000,4.33738,4.38739,4.32713,4.35493,174245.99307286,0
+PMM.US,D,20101004,000000,4.35987,4.36568,4.33738,4.35987,194124.65276577,0
+PMM.US,D,20101005,000000,4.35493,4.35987,4.33738,4.33738,263936.20201071,0
+PMM.US,D,20101006,000000,4.33738,4.35987,4.30454,4.32713,234322.00776861,0
+PMM.US,D,20101007,000000,4.34329,4.35987,4.30454,4.31578,191349.58943927,0
+PMM.US,D,20101008,000000,4.33738,4.35987,4.31578,4.31578,123947.08311131,0
+PMM.US,D,20101011,000000,4.32072,4.36568,4.32072,4.35493,220486.23350718,0
+PMM.US,D,20101012,000000,4.34329,4.34882,4.30966,4.30966,352098.45317252,0
+PMM.US,D,20101013,000000,4.33738,4.34329,4.2928,4.30966,279221.86321292,0
+PMM.US,D,20101014,000000,4.30966,4.33738,4.30454,4.31578,150060.25664957,0
+PMM.US,D,20101015,000000,4.34329,4.35493,4.30966,4.30966,211013.30085845,0
+PMM.US,D,20101018,000000,4.31578,4.37644,4.30966,4.3716,462727.86847466,0
+PMM.US,D,20101019,000000,4.3716,4.38739,4.34882,4.38739,271201.85922582,0
+PMM.US,D,20101020,000000,4.37644,4.37644,4.30966,4.30966,240584.91100858,0
+PMM.US,D,20101021,000000,4.32713,4.36568,4.32072,4.35987,157848.07594475,0
+PMM.US,D,20101022,000000,4.34882,4.34882,4.30454,4.32713,158255.66653929,0
+PMM.US,D,20101025,000000,4.32072,4.32072,4.29921,4.29921,196800.35321103,0
+PMM.US,D,20101026,000000,4.26006,4.35493,4.26006,4.34329,267427.08364505,0
+PMM.US,D,20101027,000000,4.34329,4.35493,4.32713,4.32713,207623.80991927,0
+PMM.US,D,20101028,000000,4.32713,4.34882,4.31578,4.34329,193438.23775954,0
+PMM.US,D,20101029,000000,4.33875,4.33875,4.29852,4.30434,191844.37603165,0
+PMM.US,D,20101101,000000,4.33738,4.36568,4.30966,4.33196,288103.68810887,0
+PMM.US,D,20101102,000000,4.34329,4.34882,4.28235,4.28235,298215.38213709,0
+PMM.US,D,20101103,000000,4.2928,4.30966,4.27051,4.27051,266928.24142486,0
+PMM.US,D,20101104,000000,4.2928,4.30454,4.28235,4.30454,133296.31911195,0
+PMM.US,D,20101105,000000,4.29921,4.34329,4.2928,4.34329,174339.2725124,0
+PMM.US,D,20101108,000000,4.35493,4.35493,4.31578,4.31578,138386.13200894,0
+PMM.US,D,20101109,000000,4.30966,4.31578,4.26528,4.27652,280186.08872388,0
+PMM.US,D,20101110,000000,4.27652,4.28235,4.09871,4.13717,832246.2569825,0
+PMM.US,D,20101111,000000,4.11507,4.1205,3.87521,3.98122,1777362.6636302,0
+PMM.US,D,20101112,000000,3.95934,4.09268,3.9257,4.05372,401576.09850328,0
+PMM.US,D,20101115,000000,4.01496,4.03153,3.88122,3.90321,1084179.8285002,0
+PMM.US,D,20101116,000000,3.87521,3.95934,3.73101,3.94227,1247100.4809238,0
+PMM.US,D,20101117,000000,3.95934,4.00323,3.91446,3.9985,479477.61131497,0
+PMM.US,D,20101118,000000,3.98122,3.99277,3.90321,3.95934,432779.08493852,0
+PMM.US,D,20101119,000000,3.92018,3.98716,3.90321,3.96457,233399.35244266,0
+PMM.US,D,20101122,000000,3.97561,4.05372,3.97029,4.0481,625813.78773135,0
+PMM.US,D,20101123,000000,4.01496,4.04258,4.00323,4.01496,234675.86129471,0
+PMM.US,D,20101124,000000,4.00935,4.03705,3.99277,4.02571,322012.79219792,0
+PMM.US,D,20101126,000000,4.02571,4.05372,4.01496,4.05372,65638.308232186,0
+PMM.US,D,20101129,000000,4.0481,4.0481,3.9985,4.03153,226490.5904745,0
+PMM.US,D,20101130,000000,4.03223,4.05491,3.99869,4.02651,190958.22135596,0
+PMM.US,D,20101201,000000,4.04258,4.0481,3.95342,3.97029,337897.67240852,0
+PMM.US,D,20101202,000000,3.95934,4.00935,3.87027,3.8978,671843.13551974,0
+PMM.US,D,20101203,000000,3.8978,3.95342,3.89237,3.8978,516597.75871971,0
+PMM.US,D,20101206,000000,3.90321,3.9257,3.87521,3.87521,499270.08891701,0
+PMM.US,D,20101207,000000,3.88122,3.8978,3.78082,3.82036,1027488.2352089,0
+PMM.US,D,20101208,000000,3.84227,3.84227,3.73664,3.78082,773799.59075796,0
+PMM.US,D,20101209,000000,3.76386,3.78082,3.71957,3.73664,770175.88731296,0
+PMM.US,D,20101210,000000,3.73101,3.77037,3.69728,3.74167,733449.13580543,0
+PMM.US,D,20101213,000000,3.71957,3.73101,3.69728,3.7029,666053.72682614,0
+PMM.US,D,20101214,000000,3.68653,3.70873,3.64698,3.66345,822637.46080226,0
+PMM.US,D,20101215,000000,3.65862,3.76386,3.62509,3.7534,922150.40028714,0
+PMM.US,D,20101216,000000,3.74649,3.88122,3.74649,3.88122,676336.77112919,0
+PMM.US,D,20101217,000000,3.88122,3.90321,3.8537,3.88122,385811.87321992,0
+PMM.US,D,20101220,000000,3.87027,3.88122,3.75843,3.76386,693652.27404848,0
+PMM.US,D,20101221,000000,3.73101,3.74167,3.68653,3.70873,674965.96893064,0
+PMM.US,D,20101222,000000,3.68653,3.74739,3.68653,3.73101,369496.0825549,0
+PMM.US,D,20101223,000000,3.70873,3.73664,3.70873,3.71957,313152.25934796,0
+PMM.US,D,20101227,000000,3.71957,3.73664,3.67539,3.68653,637155.35089185,0
+PMM.US,D,20101228,000000,3.68653,3.7248,3.68071,3.70873,532165.28605447,0
+PMM.US,D,20101229,000000,3.7028,3.7253,3.69698,3.70882,505065.5810523,0
+PMM.US,D,20101230,000000,3.7028,3.77668,3.7028,3.77175,441962.04019911,0
+PMM.US,D,20101231,000000,3.79286,3.86988,3.78684,3.84582,563031.65538179,0
+PMM.US,D,20110103,000000,3.87521,3.87521,3.81435,3.83063,478705.01421786,0
+PMM.US,D,20110104,000000,3.82036,3.84739,3.82036,3.8254,222959.15256211,0
+PMM.US,D,20110105,000000,3.8254,3.84227,3.79788,3.84227,327221.23220825,0
+PMM.US,D,20110106,000000,3.81435,3.85884,3.80874,3.80874,207233.45574291,0
+PMM.US,D,20110107,000000,3.83063,3.84227,3.80301,3.80301,169788.85811366,0
+PMM.US,D,20110110,000000,3.78625,3.8254,3.74167,3.74167,331030.48062539,0
+PMM.US,D,20110111,000000,3.75843,3.77037,3.73664,3.74167,327116.79979224,0
+PMM.US,D,20110112,000000,3.7534,3.7534,3.67539,3.68653,733269.674275,0
+PMM.US,D,20110113,000000,3.67539,3.69176,3.65359,3.67539,588214.0623385,0
+PMM.US,D,20110114,000000,3.64698,3.65862,3.56946,3.65862,1100244.1702413,0
+PMM.US,D,20110118,000000,3.7029,3.71415,3.62509,3.7029,561521.94793088,0
+PMM.US,D,20110119,000000,3.67539,3.70873,3.63644,3.68653,609854.89231328,0
+PMM.US,D,20110120,000000,3.64135,3.71957,3.631,3.71957,350392.04777299,0
+PMM.US,D,20110121,000000,3.7248,3.75843,3.71415,3.74167,504776.6175711,0
+PMM.US,D,20110124,000000,3.7534,3.79788,3.7248,3.79788,445023.02528597,0
+PMM.US,D,20110125,000000,3.81435,3.82036,3.78625,3.81435,397379.53763063,0
+PMM.US,D,20110126,000000,3.80874,3.83063,3.79226,3.79226,324221.08153848,0
+PMM.US,D,20110127,000000,3.78625,3.80874,3.75843,3.77037,324380.26492989,0
+PMM.US,D,20110128,000000,3.79226,3.79226,3.73664,3.73664,248503.52430053,0
+PMM.US,D,20110131,000000,3.75705,3.76977,3.72786,3.75193,211737.23042189,0
+PMM.US,D,20110201,000000,3.75843,3.78082,3.75843,3.77037,258490.50777371,0
+PMM.US,D,20110202,000000,3.78625,3.80301,3.77529,3.79788,372307.64653166,0
+PMM.US,D,20110203,000000,3.79226,3.82036,3.77529,3.79226,310791.88396464,0
+PMM.US,D,20110204,000000,3.79788,3.82036,3.78082,3.82036,358302.54980932,0
+PMM.US,D,20110207,000000,3.82036,3.83714,3.80301,3.80301,397200.0761002,0
+PMM.US,D,20110208,000000,3.81435,3.83063,3.79226,3.8254,330959.50713877,0
+PMM.US,D,20110209,000000,3.82036,3.85884,3.79788,3.81435,437370.05561534,0
+PMM.US,D,20110210,000000,3.80874,3.83714,3.80874,3.83714,210203.18920412,0
+PMM.US,D,20110211,000000,3.83063,3.8978,3.83063,3.89237,333681.84730379,0
+PMM.US,D,20110214,000000,3.89237,3.90942,3.86446,3.90942,204486.78181104,0
+PMM.US,D,20110215,000000,3.8537,3.90321,3.8537,3.87027,380618.64181386,0
+PMM.US,D,20110216,000000,3.88122,3.91446,3.88122,3.91446,336916.21047939,0
+PMM.US,D,20110218,000000,3.88685,3.90942,3.85884,3.86446,266129.28274701,0
+PMM.US,D,20110222,000000,3.8537,3.86446,3.77529,3.78082,324127.80209895,0
+PMM.US,D,20110223,000000,3.78082,3.83714,3.75843,3.79226,301919.18423126,0
+PMM.US,D,20110224,000000,3.81435,3.8537,3.77037,3.8537,336329.1583544,0
+PMM.US,D,20110225,000000,3.8537,3.86446,3.84739,3.85884,128487.35844053,0
+PMM.US,D,20110228,000000,3.84542,3.89099,3.84542,3.88546,140172.63605764,0
+PMM.US,D,20110301,000000,3.90952,3.91466,3.88685,3.8979,345214.02497121,0
+PMM.US,D,20110302,000000,3.89247,3.8979,3.85854,3.85854,275125.67912848,0
+PMM.US,D,20110303,000000,3.87521,3.89247,3.84709,3.84709,236705.7030118,0
+PMM.US,D,20110304,000000,3.83044,3.87017,3.83044,3.84709,201190.57031143,0
+PMM.US,D,20110307,000000,3.8537,3.87521,3.84739,3.85884,174613.02738933,0
+PMM.US,D,20110308,000000,3.8537,3.89237,3.8537,3.89237,149483.34359411,0
+PMM.US,D,20110309,000000,3.88685,3.89247,3.85341,3.85854,191542.23176007,0
+PMM.US,D,20110310,000000,3.87017,3.88685,3.85854,3.88685,127824.26329419,0
+PMM.US,D,20110311,000000,3.88122,3.89247,3.83684,3.87017,259548.01272422,0
+PMM.US,D,20110314,000000,3.88122,3.88122,3.84709,3.86426,181040.18355548,0
+PMM.US,D,20110315,000000,3.84197,3.87017,3.84197,3.86426,175658.36545642,0
+PMM.US,D,20110316,000000,3.87521,3.87521,3.80794,3.84197,273239.81219852,0
+PMM.US,D,20110317,000000,3.86239,3.86239,3.82273,3.82273,120270.65650483,0
+PMM.US,D,20110318,000000,3.85854,3.87017,3.83684,3.87017,235794.20066232,0
+PMM.US,D,20110321,000000,3.85854,3.88685,3.85341,3.88685,243484.68489014,0
+PMM.US,D,20110322,000000,3.88685,3.90331,3.84709,3.87017,211256.63852684,0
+PMM.US,D,20110323,000000,3.86426,3.89247,3.85341,3.85854,137744.32890858,0
+PMM.US,D,20110324,000000,3.87521,3.87521,3.85341,3.85854,133631.92231292,0
+PMM.US,D,20110325,000000,3.87205,3.87205,3.85499,3.85499,156796.65443595,0
+PMM.US,D,20110328,000000,3.86426,3.87521,3.85854,3.85854,140300.38833354,0
+PMM.US,D,20110329,000000,3.87521,3.87521,3.85854,3.86426,197771.67607065,0
+PMM.US,D,20110330,000000,3.87017,3.88685,3.86426,3.86426,102810.16489146,0
+PMM.US,D,20110331,000000,3.86988,3.87521,3.86366,3.86366,105707.91095911,0
+PMM.US,D,20110401,000000,3.88872,3.89493,3.84434,3.87758,246481.79383904,0
+PMM.US,D,20110404,000000,3.87521,3.88122,3.86426,3.88122,200872.20352862,0
+PMM.US,D,20110405,000000,3.87205,3.90608,3.87205,3.90608,205173.19681728,0
+PMM.US,D,20110406,000000,3.8979,3.90331,3.86426,3.87521,247743.09408683,0
+PMM.US,D,20110407,000000,3.89493,3.89493,3.87205,3.87205,113806.99968844,0
+PMM.US,D,20110408,000000,3.88872,3.88872,3.85499,3.87205,132496.34652714,0
+PMM.US,D,20110411,000000,3.87017,3.87521,3.85341,3.85854,190916.65117093,0
+PMM.US,D,20110412,000000,3.86209,3.87895,3.85085,3.85637,131979.25398183,0
+PMM.US,D,20110413,000000,3.85854,3.88685,3.85854,3.86426,164660.5167525,0
+PMM.US,D,20110414,000000,3.86426,3.88122,3.85854,3.87521,164865.32595672,0
+PMM.US,D,20110415,000000,3.88359,3.88359,3.85499,3.86081,209328.18750491,0
+PMM.US,D,20110418,000000,3.85499,3.87758,3.85499,3.87758,167328.10594214,0
+PMM.US,D,20110419,000000,3.87758,3.88872,3.86643,3.87205,233808.9708511,0
+PMM.US,D,20110420,000000,3.90608,3.92284,3.89493,3.92284,201307.16961085,0
+PMM.US,D,20110421,000000,3.90608,3.91732,3.87758,3.88359,229180.48561708,0
+PMM.US,D,20110425,000000,3.89493,3.90608,3.87758,3.88872,175418.06950889,0
+PMM.US,D,20110426,000000,3.88872,3.88872,3.84966,3.86081,367006.94098874,0
+PMM.US,D,20110427,000000,3.88359,3.88872,3.86081,3.86081,162832.44251878,0
+PMM.US,D,20110428,000000,3.86643,3.88359,3.86081,3.87205,153901.95008916,0
+PMM.US,D,20110429,000000,3.86366,3.88142,3.86366,3.87521,143497.23695191,0
+PMM.US,D,20110502,000000,3.88359,3.92857,3.87758,3.92857,436983.75706679,0
+PMM.US,D,20110503,000000,3.93004,3.93004,3.91309,3.92462,150875.43783866,0
+PMM.US,D,20110504,000000,3.92462,3.94159,3.90785,3.93616,213694.07083845,0
+PMM.US,D,20110505,000000,3.93004,3.94721,3.92462,3.93004,167186.15896892,0
+PMM.US,D,20110506,000000,3.94159,3.94721,3.92462,3.94721,133359.18134294,0
+PMM.US,D,20110509,000000,3.94543,3.94543,3.92857,3.93972,152237.11487464,0
+PMM.US,D,20110510,000000,3.94721,3.96417,3.94159,3.94721,160591.70815576,0
+PMM.US,D,20110511,000000,3.95273,3.96417,3.94159,3.94159,207320.65174075,0
+PMM.US,D,20110512,000000,3.96417,3.96417,3.94159,3.94159,131663.92891988,0
+PMM.US,D,20110513,000000,3.95884,3.96417,3.94159,3.94721,240774.51160853,0
+PMM.US,D,20110516,000000,3.94159,3.98122,3.94159,3.98122,221779.97877741,0
+PMM.US,D,20110517,000000,3.96989,3.98716,3.96417,3.98122,282747.21768361,0
+PMM.US,D,20110518,000000,3.98716,4.00984,3.98122,4.00984,301006.66797483,0
+PMM.US,D,20110519,000000,4.00342,4.03223,4.00342,4.02068,244964.98903947,0
+PMM.US,D,20110520,000000,4.04544,4.05067,4.01683,4.0337,229469.44909829,0
+PMM.US,D,20110523,000000,4.03223,4.03223,3.97541,3.99297,320075.21601343,0
+PMM.US,D,20110524,000000,3.98122,4.00342,3.97541,3.98122,204654.07645806,0
+PMM.US,D,20110525,000000,3.99297,3.99297,3.96989,3.96989,111081.61780256,0
+PMM.US,D,20110526,000000,3.99297,4.02068,3.98716,4.02068,273686.94516418,0
+PMM.US,D,20110527,000000,4.01122,4.02798,4.00511,4.02217,250321.45946473,0
+PMM.US,D,20110531,000000,4.04366,4.05521,4.00865,4.05521,314578.82642885,0
+PMM.US,D,20110601,000000,4.08322,4.15749,4.07207,4.15146,470871.56910986,0
+PMM.US,D,20110602,000000,4.14041,4.15146,4.07207,4.07207,586356.58480317,0
+PMM.US,D,20110603,000000,4.10245,4.17071,4.10245,4.17071,373210.02371858,0
+PMM.US,D,20110606,000000,4.16271,4.1853,4.15146,4.16804,490750.22880278,0
+PMM.US,D,20110607,000000,4.17652,4.17652,4.12533,4.14171,259335.09226439,0
+PMM.US,D,20110608,000000,4.15393,4.15393,4.09692,4.15393,348009.36643675,0
+PMM.US,D,20110609,000000,4.13647,4.14762,4.11912,4.13085,222493.76927132,0
+PMM.US,D,20110610,000000,4.07946,4.12533,4.07946,4.10245,200318.61033306,0
+PMM.US,D,20110613,000000,4.11389,4.11389,4.06803,4.10245,196776.01944419,0
+PMM.US,D,20110614,000000,4.10748,4.12533,4.09051,4.09692,106346.67233862,0
+PMM.US,D,20110615,000000,4.08529,4.14171,4.08529,4.14171,134298.05918011,0
+PMM.US,D,20110616,000000,4.08232,4.11695,4.08232,4.10521,169002.06631922,0
+PMM.US,D,20110617,000000,4.12533,4.12533,4.10748,4.12533,94560.004026357,0
+PMM.US,D,20110620,000000,4.11912,4.14762,4.11389,4.14171,130826.44177786,0
+PMM.US,D,20110621,000000,4.15926,4.18204,4.13647,4.17652,145875.86266035,0
+PMM.US,D,20110622,000000,4.17071,4.17652,4.15393,4.16478,147496.085969,0
+PMM.US,D,20110623,000000,4.14762,4.17652,4.14762,4.15926,157032.89475567,0
+PMM.US,D,20110624,000000,4.15926,4.18747,4.15926,4.18747,110317.13196106,0
+PMM.US,D,20110627,000000,4.19368,4.21064,4.17652,4.19368,244756.12420744,0
+PMM.US,D,20110628,000000,4.20502,4.21064,4.18747,4.1993,163354.60459885,0
+PMM.US,D,20110629,000000,4.20502,4.20502,4.16478,4.18204,168333.90163811,0
+PMM.US,D,20110630,000000,4.17445,4.20423,4.17445,4.20423,199505.45695787,0
+PMM.US,D,20110701,000000,4.21281,4.21281,4.18382,4.19003,242186.8839921,0
+PMM.US,D,20110705,000000,4.20167,4.21863,4.19003,4.20167,118269.20418239,0
+PMM.US,D,20110706,000000,4.18106,4.20364,4.17485,4.1922,131955.93412194,0
+PMM.US,D,20110707,000000,4.21281,4.21281,4.20167,4.20739,116657.09212937,0
+PMM.US,D,20110708,000000,4.20167,4.2357,4.20167,4.21281,166278.71224724,0
+PMM.US,D,20110711,000000,4.20739,4.22436,4.20167,4.20739,138560.52400461,0
+PMM.US,D,20110712,000000,4.20364,4.22051,4.20364,4.20936,165636.90914688,0
+PMM.US,D,20110713,000000,4.21863,4.2357,4.21281,4.21863,165926.88653504,0
+PMM.US,D,20110714,000000,4.21281,4.23047,4.18382,4.20167,262704.30506452,0
+PMM.US,D,20110715,000000,4.20167,4.21281,4.16647,4.19575,239575.0596848,0
+PMM.US,D,20110718,000000,4.19003,4.19003,4.15019,4.16647,116239.3624653,0
+PMM.US,D,20110719,000000,4.18106,4.19743,4.1632,4.19743,173353.75495545,0
+PMM.US,D,20110720,000000,4.20739,4.24191,4.20167,4.23047,174483.24729953,0
+PMM.US,D,20110721,000000,4.24685,4.25326,4.22436,4.23047,146825.89347399,0
+PMM.US,D,20110722,000000,4.23047,4.25907,4.23047,4.25907,166613.30154127,0
+PMM.US,D,20110725,000000,4.2357,4.25907,4.23047,4.24191,240345.62896801,0
+PMM.US,D,20110726,000000,4.23431,4.24545,4.21695,4.22267,173265.54505066,0
+PMM.US,D,20110727,000000,4.21281,4.22436,4.0636,4.0636,709957.92564399,0
+PMM.US,D,20110728,000000,4.05402,4.15896,4.03114,4.14141,442944.51603519,0
+PMM.US,D,20110729,000000,4.10235,4.10748,4.06083,4.10235,244804.79174111,0
+PMM.US,D,20110801,000000,4.14368,4.20167,4.12721,4.13884,462355.76462342,0
+PMM.US,D,20110802,000000,4.14702,4.17652,4.12414,4.17051,115915.92614774,0
+PMM.US,D,20110803,000000,4.16647,4.20739,4.1559,4.19575,146624.12599063,0
+PMM.US,D,20110804,000000,4.20364,4.22663,4.11695,4.12287,258667.94149024,0
+PMM.US,D,20110805,000000,4.15166,4.17485,4.03597,4.10521,416085.10698056,0
+PMM.US,D,20110808,000000,4.00618,4.04643,3.77648,3.91446,892479.42725574,0
+PMM.US,D,20110809,000000,3.93171,4.0922,3.91446,4.05244,280902.92093866,0
+PMM.US,D,20110810,000000,4.05244,4.13884,4.04643,4.0922,254940.81953619,0
+PMM.US,D,20110811,000000,4.0922,4.12721,4.08085,4.12099,156224.81091526,0
+PMM.US,D,20110812,000000,4.12878,4.15166,4.09377,4.11695,118260.07901983,0
+PMM.US,D,20110815,000000,4.12287,4.20936,4.12287,4.19743,107360.57929022,0
+PMM.US,D,20110816,000000,4.16864,4.23284,4.16864,4.22663,165695.71575007,0
+PMM.US,D,20110817,000000,4.23284,4.25572,4.22051,4.22663,121793.54474613,0
+PMM.US,D,20110818,000000,4.21508,4.23284,4.18609,4.22051,217400.91465348,0
+PMM.US,D,20110819,000000,4.19743,4.24378,4.19743,4.23845,162922.68023748,0
+PMM.US,D,20110822,000000,4.24959,4.26154,4.22051,4.26154,201815.1369936,0
+PMM.US,D,20110823,000000,4.24959,4.24959,4.20936,4.23845,225480.73915072,0
+PMM.US,D,20110824,000000,4.24959,4.26154,4.23845,4.25572,125200.27210348,0
+PMM.US,D,20110825,000000,4.24959,4.26154,4.19743,4.20364,196493.1394047,0
+PMM.US,D,20110826,000000,4.20364,4.23845,4.1922,4.20364,214698.85262748,0
+PMM.US,D,20110829,000000,4.24378,4.24378,4.1922,4.22663,139831.9633219,0
+PMM.US,D,20110830,000000,4.20936,4.23845,4.20936,4.21508,91972.513485894,0
+PMM.US,D,20110831,000000,4.23017,4.26538,4.21794,4.25967,185956.61836375,0
+PMM.US,D,20110901,000000,4.27278,4.27889,4.21508,4.22051,337021.65680235,0
+PMM.US,D,20110902,000000,4.21794,4.24695,4.20038,4.24695,276966.93415258,0
+PMM.US,D,20110906,000000,4.21695,4.24545,4.1998,4.21695,300882.97132674,0
+PMM.US,D,20110907,000000,4.2425,4.2425,4.19546,4.20739,268560.63161693,0
+PMM.US,D,20110908,000000,4.21094,4.25196,4.18766,4.25196,174864.47631333,0
+PMM.US,D,20110909,000000,4.24053,4.24053,4.1998,4.22889,208945.94458415,0
+PMM.US,D,20110912,000000,4.21695,4.23431,4.20571,4.22889,224010.57407091,0
+PMM.US,D,20110913,000000,4.24545,4.25817,4.22889,4.25817,163994.3798853,0
+PMM.US,D,20110914,000000,4.25817,4.28116,4.24545,4.27495,119962.42879155,0
+PMM.US,D,20110915,000000,4.23431,4.27495,4.23431,4.26903,201163.19482373,0
+PMM.US,D,20110916,000000,4.25817,4.27495,4.24545,4.26341,142151.78242715,0
+PMM.US,D,20110919,000000,4.26903,4.27495,4.21094,4.27495,204675.36850405,0
+PMM.US,D,20110920,000000,4.26903,4.29852,4.26903,4.29852,163680.06873031,0
+PMM.US,D,20110921,000000,4.32111,4.32111,4.27495,4.29852,123799.05269637,0
+PMM.US,D,20110922,000000,4.29181,4.31598,4.25196,4.31598,255659.67956487,0
+PMM.US,D,20110923,000000,4.30976,4.30976,4.27495,4.28668,205989.3919133,0
+PMM.US,D,20110926,000000,4.27495,4.28668,4.25196,4.25817,200290.2209384,0
+PMM.US,D,20110927,000000,4.29181,4.29181,4.26341,4.26341,190724.00885014,0
+PMM.US,D,20110928,000000,4.29181,4.35099,4.29181,4.32772,361017.79262568,0
+PMM.US,D,20110929,000000,4.32772,4.35612,4.32111,4.34468,149046.34969798,0
+PMM.US,D,20110930,000000,4.35425,4.35425,4.32357,4.32357,126349.02867963,0
+PMM.US,D,20111003,000000,4.36154,4.38542,4.34468,4.34468,179535.54563931,0
+PMM.US,D,20111004,000000,4.33571,4.34725,4.30108,4.30611,188522.81685823,0
+PMM.US,D,20111005,000000,4.34142,4.34725,4.31252,4.31795,121823.96195467,0
+PMM.US,D,20111006,000000,4.3431,4.3431,4.26647,4.27218,189926.06407922,0
+PMM.US,D,20111007,000000,4.30108,4.31252,4.2712,4.30108,119430.12764196,0
+PMM.US,D,20111010,000000,4.32111,4.32111,4.28116,4.31598,97817.687061823,0
+PMM.US,D,20111011,000000,4.30976,4.31598,4.29181,4.30976,145487.53629788,0
+PMM.US,D,20111012,000000,4.31795,4.33571,4.25443,4.30611,190372.18313792,0
+PMM.US,D,20111013,000000,4.30611,4.35887,4.28363,4.35887,170847.37697112,0
+PMM.US,D,20111014,000000,4.35887,4.37624,4.33571,4.3649,179031.63388437,0
+PMM.US,D,20111017,000000,4.3649,4.3649,4.2712,4.2712,394125.91022298,0
+PMM.US,D,20111018,000000,4.29428,4.29428,4.2712,4.27732,216014.90385065,0
+PMM.US,D,20111019,000000,4.28363,4.31795,4.2712,4.30108,179328.70862119,0
+PMM.US,D,20111020,000000,4.30611,4.33571,4.28856,4.33571,151790.99581594,0
+PMM.US,D,20111021,000000,4.32989,4.35376,4.32989,4.34725,142230.86716938,0
+PMM.US,D,20111024,000000,4.34725,4.38285,4.34142,4.37624,188212.56133104,0
+PMM.US,D,20111025,000000,4.36658,4.37259,4.3431,4.36047,212281.6984549,0
+PMM.US,D,20111026,000000,4.35887,4.37624,4.33571,4.35376,160576.49955148,0
+PMM.US,D,20111027,000000,4.35887,4.38285,4.33571,4.34725,210010.54688333,0
+PMM.US,D,20111028,000000,4.3431,4.36047,4.33708,4.3431,103748.02882168,0
+PMM.US,D,20111031,000000,4.34369,4.39153,4.34369,4.37989,156251.17249599,0
+PMM.US,D,20111101,000000,4.40179,4.40761,4.35513,4.35513,244698.3315112,0
+PMM.US,D,20111102,000000,4.3649,4.39419,4.35376,4.38285,150600.66905478,0
+PMM.US,D,20111103,000000,4.40179,4.40179,4.35513,4.37259,226208.72434197,0
+PMM.US,D,20111104,000000,4.35849,4.4003,4.34064,4.39419,122038.91022841,0
+PMM.US,D,20111107,000000,4.40583,4.40583,4.35376,4.38285,185630.14032534,0
+PMM.US,D,20111108,000000,4.38956,4.40761,4.38433,4.40761,212970.14127502,0
+PMM.US,D,20111109,000000,4.40761,4.43709,4.40761,4.43709,200435.20963248,0
+PMM.US,D,20111110,000000,4.45445,4.45445,4.42536,4.43098,127554.56404508,0
+PMM.US,D,20111111,000000,4.43098,4.45445,4.41943,4.44312,168100.70303926,0
+PMM.US,D,20111114,000000,4.44312,4.45445,4.41332,4.44312,274132.05031592,0
+PMM.US,D,20111115,000000,4.45445,4.46047,4.43709,4.46047,142938.57422158,0
+PMM.US,D,20111116,000000,4.47221,4.47783,4.45445,4.47783,131186.37874567,0
+PMM.US,D,20111117,000000,4.47221,4.47783,4.46658,4.46658,107240.93826993,0
+PMM.US,D,20111118,000000,4.47783,4.5016,4.46658,4.49567,149962.92158222,0
+PMM.US,D,20111121,000000,4.50712,4.51936,4.45445,4.50712,251729.7762205,0
+PMM.US,D,20111122,000000,4.51936,4.54302,4.50712,4.53089,209313.99280757,0
+PMM.US,D,20111123,000000,4.51936,4.54302,4.51936,4.53089,158787.96768888,0
+PMM.US,D,20111125,000000,4.54302,4.55456,4.53089,4.55456,73793.161843843,0
+PMM.US,D,20111128,000000,4.55456,4.55456,4.53089,4.54302,139056.32450394,0
+PMM.US,D,20111129,000000,4.54302,4.55456,4.51372,4.53089,257573.93588947,0
+PMM.US,D,20111130,000000,4.55485,4.55485,4.47596,4.4942,257383.32138258,0
+PMM.US,D,20111201,000000,4.51936,4.52507,4.46658,4.47783,162273.77978846,0
+PMM.US,D,20111202,000000,4.47221,4.51372,4.47221,4.50712,193633.9218012,0
+PMM.US,D,20111205,000000,4.51372,4.51372,4.47221,4.48414,144183.65195814,0
+PMM.US,D,20111206,000000,4.47684,4.47684,4.4657,4.47142,145005.93049588,0
+PMM.US,D,20111207,000000,4.5015,4.51372,4.49558,4.51372,89252.201134771,0
+PMM.US,D,20111208,000000,4.49499,4.51323,4.48315,4.48315,101554.94808539,0
+PMM.US,D,20111209,000000,4.47221,4.5015,4.43671,4.43671,296173.37353659,0
+PMM.US,D,20111212,000000,4.43671,4.43671,4.35977,4.35977,413818.01103681,0
+PMM.US,D,20111213,000000,4.36568,4.38354,4.31302,4.32456,348796.15823118,0
+PMM.US,D,20111214,000000,4.32456,4.34813,4.28865,4.29438,307871.83194407,0
+PMM.US,D,20111215,000000,4.29438,4.30641,4.29438,4.29438,145649.76141014,0
+PMM.US,D,20111216,000000,4.30641,4.35454,4.30128,4.35454,132318.91281061,0
+PMM.US,D,20111219,000000,4.33047,4.37752,4.33047,4.37219,150461.7638024,0
+PMM.US,D,20111220,000000,4.36568,4.38906,4.35454,4.38354,216565.45532537,0
+PMM.US,D,20111221,000000,4.37752,4.39547,4.35977,4.38906,191387.10399648,0
+PMM.US,D,20111222,000000,4.37219,4.42486,4.37219,4.39547,290521.85618842,0
+PMM.US,D,20111223,000000,4.37752,4.41885,4.37752,4.40701,140018.522201,0
+PMM.US,D,20111227,000000,4.38906,4.44262,4.38906,4.43098,216166.98989339,0
+PMM.US,D,20111228,000000,4.44863,4.45435,4.41292,4.42486,112439.23921074,0
+PMM.US,D,20111229,000000,4.40701,4.41885,4.38906,4.41292,156118.35068534,0
+PMM.US,D,20111230,000000,4.4012,4.43098,4.4012,4.41292,169686.45351155,0
+PMM.US,D,20120103,000000,4.44863,4.44863,4.41885,4.43098,148739.13589165,0
+PMM.US,D,20120104,000000,4.41885,4.44262,4.41885,4.44262,103057.55818766,0
+PMM.US,D,20120105,000000,4.43098,4.46648,4.41885,4.46648,122802.38216297,0
+PMM.US,D,20120106,000000,4.44133,4.47142,4.41776,4.41776,240388.21305998,0
+PMM.US,D,20120109,000000,4.43671,4.44863,4.41292,4.43098,157284.34367967,0
+PMM.US,D,20120110,000000,4.44133,4.44133,4.4003,4.41185,206593.68045646,0
+PMM.US,D,20120111,000000,4.41185,4.44133,4.39419,4.43561,258893.0288335,0
+PMM.US,D,20120112,000000,4.4298,4.45357,4.4298,4.44784,93085.783318743,0
+PMM.US,D,20120113,000000,4.45357,4.47684,4.44133,4.47684,155817.22032071,0
+PMM.US,D,20120117,000000,4.47625,4.4942,4.47625,4.48868,190313.37653474,0
+PMM.US,D,20120118,000000,4.48946,4.51323,4.4657,4.49499,151601.39521599,0
+PMM.US,D,20120119,000000,4.47142,4.50091,4.47142,4.49499,165733.23030728,0
+PMM.US,D,20120120,000000,4.51906,4.52467,4.48315,4.51323,268589.02101156,0
+PMM.US,D,20120123,000000,4.51906,4.54272,4.51323,4.54272,338432.00137201,0
+PMM.US,D,20120124,000000,4.51323,4.5663,4.51323,4.56068,159560.56478599,0
+PMM.US,D,20120125,000000,4.54272,4.58445,4.54272,4.57251,193271.95701948,0
+PMM.US,D,20120126,000000,4.55446,4.58445,4.55446,4.57784,132665.66898806,0
+PMM.US,D,20120127,000000,4.58445,4.60181,4.5663,4.59588,259322.92538097,0
+PMM.US,D,20120130,000000,4.58445,4.60181,4.57251,4.58445,215211.88954499,0
+PMM.US,D,20120131,000000,4.58899,4.60091,4.56502,4.58306,250674.29908388,0
+PMM.US,D,20120201,000000,4.58445,4.59588,4.53681,4.54835,357704.34470787,0
+PMM.US,D,20120202,000000,4.55446,4.59026,4.54272,4.54835,223149.76706901,0
+PMM.US,D,20120203,000000,4.56018,4.60171,4.56018,4.57735,224881.52014233,0
+PMM.US,D,20120206,000000,4.57251,4.58445,4.56068,4.57251,160599.81941138,0
+PMM.US,D,20120207,000000,4.566,4.5956,4.566,4.5956,171903.86801467,0
+PMM.US,D,20120208,000000,4.5956,4.62557,4.5956,4.62557,214828.63271729,0
+PMM.US,D,20120209,000000,4.61433,4.62557,4.5956,4.60752,123687.5229317,0
+PMM.US,D,20120210,000000,4.60752,4.62557,4.5956,4.60752,119250.66611154,0
+PMM.US,D,20120213,000000,4.60752,4.61433,4.57201,4.5956,222101.38728106,0
+PMM.US,D,20120214,000000,4.5956,4.60752,4.57201,4.59006,243000.03736728,0
+PMM.US,D,20120215,000000,4.58415,4.59006,4.566,4.59006,185731.5310205,0
+PMM.US,D,20120216,000000,4.59006,4.59006,4.51836,4.53622,210109.90976459,0
+PMM.US,D,20120217,000000,4.52427,4.53622,4.48868,4.51836,205636.55229415,0
+PMM.US,D,20120221,000000,4.56018,4.63168,4.53001,4.62557,267650.1431744,0
+PMM.US,D,20120222,000000,4.61433,4.61946,4.57201,4.5956,162713.81540545,0
+PMM.US,D,20120223,000000,4.61433,4.62557,4.58415,4.61946,243940.94301837,0
+PMM.US,D,20120224,000000,4.61946,4.64915,4.61946,4.64353,187921.57003593,0
+PMM.US,D,20120227,000000,4.64353,4.68533,4.64353,4.67912,223095.01609363,0
+PMM.US,D,20120228,000000,4.68533,4.69718,4.64353,4.67912,164714.25382094,0
+PMM.US,D,20120229,000000,4.66473,4.67685,4.64628,4.65279,104800.46423744,0
+PMM.US,D,20120301,000000,4.67331,4.69718,4.66137,4.67912,184048.44548085,0
+PMM.US,D,20120302,000000,4.67321,4.69727,4.6673,4.67912,107878.68574248,0
+PMM.US,D,20120305,000000,4.68533,4.69718,4.67331,4.69126,69421.195068577,0
+PMM.US,D,20120306,000000,4.66127,4.67321,4.65536,4.66127,136188.99564483,0
+PMM.US,D,20120307,000000,4.66798,4.68563,4.65586,4.67381,87441.363319227,0
+PMM.US,D,20120308,000000,4.67321,4.71563,4.67321,4.7097,134918.5702345,0
+PMM.US,D,20120309,000000,4.71591,4.72174,4.68563,4.70388,169350.85031057,0
+PMM.US,D,20120312,000000,4.69185,4.70989,4.68563,4.70989,227625.15235334,0
+PMM.US,D,20120313,000000,4.69185,4.71591,4.67381,4.67962,164303.62150555,0
+PMM.US,D,20120314,000000,4.69767,4.70989,4.57182,4.5955,283019.95865358,0
+PMM.US,D,20120315,000000,4.55989,4.57715,4.43354,4.46994,664831.96894947,0
+PMM.US,D,20120316,000000,4.45761,4.46994,4.31943,4.32603,802421.17009446,0
+PMM.US,D,20120319,000000,4.32603,4.43354,4.31943,4.43354,263392.74788466,0
+PMM.US,D,20120320,000000,4.42773,4.47576,4.40958,4.47576,303822.28757941,0
+PMM.US,D,20120321,000000,4.50001,4.50001,4.46994,4.50001,219897.15356829,0
+PMM.US,D,20120322,000000,4.50001,4.52961,4.46363,4.48789,196246.76001546,0
+PMM.US,D,20120323,000000,4.4937,4.52961,4.44587,4.51806,264968.35928743,0
+PMM.US,D,20120326,000000,4.48789,4.52961,4.46363,4.50001,165965.4149992,0
+PMM.US,D,20120327,000000,4.48789,4.51185,4.45179,4.50584,214476.80700509,0
+PMM.US,D,20120328,000000,4.5237,4.58996,4.51185,4.58996,181027.0027651,0
+PMM.US,D,20120329,000000,4.566,4.61956,4.55989,4.61956,175066.24379669,0
+PMM.US,D,20120330,000000,4.60171,4.62577,4.5955,4.61956,109394.4766351,0
+PMM.US,D,20120402,000000,4.6378,4.64382,4.61956,4.62577,170951.80938713,0
+PMM.US,D,20120403,000000,4.64343,4.64343,4.57645,4.60091,191066.70939977,0
+PMM.US,D,20120404,000000,4.60091,4.61886,4.57645,4.5948,129866.2718947,0
+PMM.US,D,20120405,000000,4.60091,4.62488,4.5589,4.56502,97788.283760228,0
+PMM.US,D,20120409,000000,4.58996,4.58996,4.566,4.58996,130874.09540459,0
+PMM.US,D,20120410,000000,4.57715,4.5955,4.57715,4.5955,89754.08507581,0
+PMM.US,D,20120411,000000,4.60752,4.61956,4.58996,4.5955,118678.82259083,0
+PMM.US,D,20120412,000000,4.566,4.58996,4.54756,4.55989,228212.20447831,0
+PMM.US,D,20120413,000000,4.51709,4.5948,4.51709,4.57645,182156.49510918,0
+PMM.US,D,20120416,000000,4.5948,4.61334,4.57645,4.61334,106339.57498995,0
+PMM.US,D,20120417,000000,4.59323,4.60535,4.58099,4.59323,86849.241659497,0
+PMM.US,D,20120418,000000,4.62488,4.63722,4.60091,4.61886,121366.68991951,0
+PMM.US,D,20120419,000000,4.64865,4.64865,4.60664,4.63129,150071.40962604,0
+PMM.US,D,20120420,000000,4.61334,4.65536,4.61334,4.64343,122500.23789139,0
+PMM.US,D,20120423,000000,4.64865,4.65536,4.63129,4.63722,121184.18666822,0
+PMM.US,D,20120424,000000,4.63722,4.64865,4.63129,4.63722,128342.36974647,0
+PMM.US,D,20120425,000000,4.64865,4.65536,4.63722,4.63722,151911.65074318,0
+PMM.US,D,20120426,000000,4.64343,4.66127,4.63722,4.63722,116903.47151859,0
+PMM.US,D,20120427,000000,4.64343,4.66127,4.64343,4.64865,77408.754033221,0
+PMM.US,D,20120430,000000,4.64865,4.6673,4.64343,4.6673,86776.240358983,0
+PMM.US,D,20120501,000000,4.67222,4.68446,4.64727,4.68446,185021.79615438,0
+PMM.US,D,20120502,000000,4.66127,4.69136,4.66127,4.67321,157620.96078759,0
+PMM.US,D,20120503,000000,4.66019,4.67805,4.65427,4.67805,110960.96287531,0
+PMM.US,D,20120504,000000,4.66019,4.68446,4.66019,4.68446,188232.83947007,0
+PMM.US,D,20120507,000000,4.66127,4.69727,4.66127,4.69136,238071.43567559,0
+PMM.US,D,20120508,000000,4.6673,4.69727,4.6673,4.69136,248277.42305032,0
+PMM.US,D,20120509,000000,4.68446,4.70882,4.67805,4.70882,388948.90132814,0
+PMM.US,D,20120510,000000,4.71453,4.71453,4.69648,4.69648,176662.1333385,0
+PMM.US,D,20120511,000000,4.67805,4.72065,4.67805,4.70882,163032.18218824,0
+PMM.US,D,20120514,000000,4.70882,4.71453,4.69017,4.69017,171922.11833981,0
+PMM.US,D,20120515,000000,4.7027,4.72676,4.7027,4.71453,179664.31182217,0
+PMM.US,D,20120516,000000,4.71453,4.75044,4.69017,4.74521,207974.62172453,0
+PMM.US,D,20120517,000000,4.72676,4.74521,4.71453,4.71453,102511.06234074,0
+PMM.US,D,20120518,000000,4.73268,4.74521,4.70882,4.72676,104526.70936051,0
+PMM.US,D,20120521,000000,4.73268,4.76287,4.72676,4.76287,186204.01165994,0
+PMM.US,D,20120522,000000,4.7385,4.76898,4.72676,4.76898,181970.95013704,0
+PMM.US,D,20120523,000000,4.76898,4.7817,4.75044,4.7817,216031.12636188,0
+PMM.US,D,20120524,000000,4.76287,4.78723,4.75044,4.77489,113928.66852263,0
+PMM.US,D,20120525,000000,4.77489,4.78723,4.76898,4.77489,111975.88373386,0
+PMM.US,D,20120529,000000,4.7817,4.78723,4.77489,4.7817,185435.47019062,0
+PMM.US,D,20120530,000000,4.77489,4.78723,4.77489,4.78723,129349.1793494,0
+PMM.US,D,20120531,000000,4.76898,4.79955,4.76898,4.79955,159418.61781277,0
+PMM.US,D,20120601,000000,4.79896,4.79896,4.77431,4.79896,132789.36563615,0
+PMM.US,D,20120604,000000,4.81178,4.8174,4.7817,4.8174,90366.484874572,0
+PMM.US,D,20120605,000000,4.79057,4.79728,4.7604,4.79728,215591.09074488,0
+PMM.US,D,20120606,000000,4.78072,4.79264,4.78072,4.79264,90252.927295994,0
+PMM.US,D,20120607,000000,4.82332,4.82332,4.78673,4.79896,87464.683179115,0
+PMM.US,D,20120608,000000,4.79896,4.80468,4.78673,4.79896,149375.86945725,0
+PMM.US,D,20120611,000000,4.79955,4.79955,4.78723,4.79364,125260.09261362,0
+PMM.US,D,20120612,000000,4.79896,4.80468,4.78673,4.79896,136581.37763511,0
+PMM.US,D,20120613,000000,4.80468,4.80468,4.78072,4.78673,241231.7836437,0
+PMM.US,D,20120614,000000,4.78673,4.79896,4.77431,4.78673,186454.44667698,0
+PMM.US,D,20120615,000000,4.79264,4.79264,4.75616,4.76838,162323.46122909,0
+PMM.US,D,20120618,000000,4.76838,4.80468,4.76838,4.79264,173277.71193408,0
+PMM.US,D,20120619,000000,4.79264,4.80468,4.78673,4.79264,231411.08091058,0
+PMM.US,D,20120620,000000,4.81099,4.81099,4.79896,4.81099,162171.37518634,0
+PMM.US,D,20120621,000000,4.81099,4.82332,4.79896,4.82332,241742.79274731,0
+PMM.US,D,20120622,000000,4.82332,4.84779,4.81701,4.84779,191467.20264564,0
+PMM.US,D,20120625,000000,4.84148,4.84779,4.83516,4.84148,115363.34685912,0
+PMM.US,D,20120626,000000,4.84148,4.87195,4.82905,4.86574,252098.83835087,0
+PMM.US,D,20120627,000000,4.86574,4.87796,4.82905,4.8538,258604.06535229,0
+PMM.US,D,20120628,000000,4.8538,4.87195,4.82905,4.87195,152505.80021681,0
+PMM.US,D,20120629,000000,4.87195,4.87195,4.84779,4.8538,210909.88234938,0
+PMM.US,D,20120702,000000,4.8538,4.85953,4.84779,4.85953,202679.99962331,0
+PMM.US,D,20120703,000000,4.85804,4.85804,4.84591,4.85804,182882.45248651,0
+PMM.US,D,20120705,000000,4.85804,4.86405,4.84591,4.85804,277228.52214609,0
+PMM.US,D,20120706,000000,4.86405,4.90114,4.85804,4.90114,181333.20266448,0
+PMM.US,D,20120709,000000,4.90193,4.93881,4.89631,4.92086,216192.33756718,0
+PMM.US,D,20120710,000000,4.94385,4.96811,4.89493,4.93142,312377.63443694,0
+PMM.US,D,20120711,000000,4.96229,4.96229,4.90726,4.9253,283277.49101928,0
+PMM.US,D,20120712,000000,4.89493,4.93754,4.89493,4.93754,256852.03413993,0
+PMM.US,D,20120713,000000,4.96337,4.96337,4.92086,4.95096,245455.72000404,0
+PMM.US,D,20120716,000000,4.99247,4.99247,4.96229,4.98714,133004.31390989,0
+PMM.US,D,20120717,000000,5.01792,5.02393,4.97512,4.99987,307680.20353021,0
+PMM.US,D,20120718,000000,5.06664,5.06664,5.01219,5.0546,244380.97863535,0
+PMM.US,D,20120719,000000,5.17611,5.17611,5.0479,5.05402,469358.81993807,0
+PMM.US,D,20120720,000000,5.09653,5.09653,5.05402,5.07226,248661.69378497,0
+PMM.US,D,20120723,000000,5.05402,5.09653,5.05402,5.05984,366286.05314616,0
+PMM.US,D,20120724,000000,5.0909,5.10885,5.05984,5.06615,400583.48359767,0
+PMM.US,D,20120725,000000,5.12157,5.12157,5.05984,5.07226,409504.85086473,0
+PMM.US,D,20120726,000000,5.08439,5.10304,5.0479,5.07838,357457.96531864,0
+PMM.US,D,20120727,000000,5.10885,5.10885,5.05984,5.07838,264465.46143944,0
+PMM.US,D,20120730,000000,5.13321,5.13321,5.05402,5.05402,217225.50875086,0
+PMM.US,D,20120731,000000,5.0909,5.10304,5.05402,5.07226,289431.90621545,0
+PMM.US,D,20120801,000000,5.15166,5.15166,5.07226,5.09653,239771.75763341,0
+PMM.US,D,20120802,000000,5.12157,5.12157,5.05402,5.07226,213449.71926312,0
+PMM.US,D,20120803,000000,5.10304,5.10304,5.08439,5.0909,191738.92970867,0
+PMM.US,D,20120806,000000,5.10304,5.10885,5.08439,5.10885,187999.6408712,0
+PMM.US,D,20120807,000000,5.10885,5.1275,5.0909,5.10885,225381.37626946,0
+PMM.US,D,20120808,000000,5.0909,5.12157,5.0909,5.12157,202760.09827249,0
+PMM.US,D,20120809,000000,5.10304,5.11496,5.07226,5.08439,252541.91568872,0
+PMM.US,D,20120810,000000,5.10885,5.10885,5.08439,5.08439,227344.30012774,0
+PMM.US,D,20120813,000000,5.12157,5.12157,5.02305,5.02305,209325.14578405,0
+PMM.US,D,20120814,000000,5.0834,5.0834,5.02186,5.05273,211844.70455876,0
+PMM.US,D,20120815,000000,5.10885,5.10885,5.05984,5.07838,255452.84254674,0
+PMM.US,D,20120816,000000,5.10885,5.10885,5.03528,5.0909,371525.92427199,0
+PMM.US,D,20120817,000000,5.09653,5.13321,5.08439,5.13321,322817.83431749,0
+PMM.US,D,20120820,000000,5.13321,5.17611,5.1275,5.1703,358081.51809387,0
+PMM.US,D,20120821,000000,5.1703,5.19437,5.09653,5.14574,311343.44934632,0
+PMM.US,D,20120822,000000,5.15107,5.15107,5.07137,5.10214,311108.22293354,0
+PMM.US,D,20120823,000000,5.1699,5.1699,5.09011,5.11428,199888.71378557,0
+PMM.US,D,20120824,000000,5.14515,5.14515,5.06496,5.09011,217499.26362778,0
+PMM.US,D,20120827,000000,5.13252,5.13252,5.07137,5.09011,189926.06407922,0
+PMM.US,D,20120828,000000,5.127,5.127,5.06496,5.07749,260450.38991114,0
+PMM.US,D,20120829,000000,5.11428,5.14515,5.10214,5.14515,253078.27246611,0
+PMM.US,D,20120830,000000,5.15107,5.15737,5.11428,5.14515,204142.0534475,0
+PMM.US,D,20120831,000000,5.1633,5.1633,5.127,5.13903,139815.74081068,0
+PMM.US,D,20120904,000000,5.15737,5.15737,5.13903,5.15737,227822.86420889,0
+PMM.US,D,20120905,000000,5.18834,5.18834,5.13252,5.15737,137918.72090425,0
+PMM.US,D,20120906,000000,5.17553,5.17553,5.127,5.13252,151056.92718298,0
+PMM.US,D,20120907,000000,5.15107,5.15107,5.11428,5.127,138725.79083772,0
+PMM.US,D,20120910,000000,5.15107,5.15737,5.127,5.14515,149488.41312887,0
+PMM.US,D,20120911,000000,5.15737,5.1699,5.13903,5.14515,208676.24533503,0
+PMM.US,D,20120912,000000,5.1633,5.17553,5.13903,5.1699,126852.94043458,0
+PMM.US,D,20120913,000000,5.15737,5.1699,5.14515,5.14515,204120.76140152,0
+PMM.US,D,20120914,000000,5.14515,5.1699,5.11428,5.11428,178251.93943859,0
+PMM.US,D,20120917,000000,5.10815,5.127,5.10815,5.11428,63763.594278691,0
+PMM.US,D,20120918,000000,5.14515,5.14515,5.10815,5.127,173537.27211369,0
+PMM.US,D,20120919,000000,5.1633,5.1633,5.12049,5.13903,141824.29048179,0
+PMM.US,D,20120920,000000,5.18796,5.18796,5.14416,5.15057,106145.91876221,0
+PMM.US,D,20120921,000000,5.18095,5.19978,5.15649,5.17523,130050.8029599,0
+PMM.US,D,20120924,000000,5.19978,5.19978,5.15649,5.15649,158874.14977977,0
+PMM.US,D,20120925,000000,5.16931,5.16931,5.12611,5.15649,259982.97880646,0
+PMM.US,D,20120926,000000,5.1627,5.19387,5.1627,5.19387,236402.54483328,0
+PMM.US,D,20120927,000000,5.21783,5.21783,5.18095,5.19978,93103.019736919,0
+PMM.US,D,20120928,000000,5.23125,5.23668,5.19978,5.21783,239965.41386116,0
+PMM.US,D,20121001,000000,5.22474,5.28027,5.20611,5.28027,199473.01193543,0
+PMM.US,D,20121002,000000,5.31123,5.31123,5.25551,5.28629,158850.82991987,0
+PMM.US,D,20121003,000000,5.28629,5.29861,5.25551,5.29861,123347.86410291,0
+PMM.US,D,20121004,000000,5.31123,5.31123,5.2494,5.25551,181545.10921737,0
+PMM.US,D,20121005,000000,5.26153,5.27385,5.25551,5.26784,80596.477489028,0
+PMM.US,D,20121008,000000,5.26784,5.26784,5.22474,5.2494,183944.01306483,0
+PMM.US,D,20121009,000000,5.23125,5.2494,5.19978,5.23125,274667.39318637,0
+PMM.US,D,20121010,000000,5.24358,5.2494,5.20611,5.23668,152441.92407886,0
+PMM.US,D,20121011,000000,5.24358,5.28027,5.23668,5.28027,198022.1110877,0
+PMM.US,D,20121012,000000,5.2928,5.2928,5.2494,5.26153,90530.737800729,0
+PMM.US,D,20121015,000000,5.26153,5.26784,5.23668,5.23668,107334.21770947,0
+PMM.US,D,20121016,000000,5.23668,5.26153,5.22474,5.23125,141920.61164219,0
+PMM.US,D,20121017,000000,5.23125,5.24358,5.21783,5.23125,107019.90655447,0
+PMM.US,D,20121018,000000,5.21783,5.2494,5.21783,5.24358,120065.84730061,0
+PMM.US,D,20121019,000000,5.2494,5.2494,5.21783,5.23668,110929.53175982,0
+PMM.US,D,20121022,000000,5.23075,5.26113,5.23075,5.24279,105812.34337512,0
+PMM.US,D,20121023,000000,5.21714,5.2487,5.21714,5.24279,74196.696810577,0
+PMM.US,D,20121024,000000,5.24279,5.27978,5.24279,5.26113,127987.5023134,0
+PMM.US,D,20121025,000000,5.26113,5.27356,5.2487,5.25502,60762.429701978,0
+PMM.US,D,20121026,000000,5.2487,5.25502,5.22385,5.23608,61348.467919999,0
+PMM.US,D,20121031,000000,5.23608,5.25502,5.18706,5.19298,209779.37609836,0
+PMM.US,D,20121101,000000,5.22385,5.23075,5.199,5.22385,94479.905377182,0
+PMM.US,D,20121102,000000,5.21714,5.22385,5.16201,5.199,134175.37643897,0
+PMM.US,D,20121105,000000,5.16842,5.19298,5.10628,5.11832,288912.78585624,0
+PMM.US,D,20121106,000000,5.12503,5.14978,5.12503,5.14317,125155.66019761,0
+PMM.US,D,20121107,000000,5.12503,5.20521,5.12503,5.20521,112345.95977119,0
+PMM.US,D,20121108,000000,5.17444,5.21172,5.17444,5.199,176276.84869689,0
+PMM.US,D,20121109,000000,5.18706,5.20521,5.1557,5.20521,244992.36452716,0
+PMM.US,D,20121112,000000,5.18706,5.18706,5.14317,5.14978,180974.27960361,0
+PMM.US,D,20121113,000000,5.12503,5.1557,5.11832,5.13676,266924.18579705,0
+PMM.US,D,20121114,000000,5.10628,5.1557,5.02512,5.03784,425172.75498768,0
+PMM.US,D,20121115,000000,5.01318,5.019,4.75863,4.91998,686993.94709737,0
+PMM.US,D,20121116,000000,4.96958,5.07492,4.9261,5.06221,289967.2490859,0
+PMM.US,D,20121119,000000,5.10628,5.16842,5.09957,5.1557,183765.56544136,0
+PMM.US,D,20121120,000000,5.1489,5.18656,5.13598,5.16123,120546.43919568,0
+PMM.US,D,20121121,000000,5.18656,5.19249,5.1553,5.18656,152744.06835043,0
+PMM.US,D,20121123,000000,5.16773,5.19249,5.16123,5.16123,72799.533031282,0
+PMM.US,D,20121126,000000,5.17384,5.17957,5.13598,5.17957,150850.09016485,0
+PMM.US,D,20121127,000000,5.17957,5.20472,5.16123,5.20472,193287.16562376,0
+PMM.US,D,20121128,000000,5.17957,5.21686,5.16123,5.19851,249908.79933543,0
+PMM.US,D,20121129,000000,5.19851,5.20472,5.16123,5.17384,252901.85265653,0
+PMM.US,D,20121130,000000,5.16123,5.21152,5.16123,5.20472,176734.12073207,0
+PMM.US,D,20121203,000000,5.20472,5.21152,5.16773,5.19249,316717.15618975,0
+PMM.US,D,20121204,000000,5.16123,5.17384,5.11733,5.17384,316353.16359413,0
+PMM.US,D,20121205,000000,5.16773,5.17957,5.14269,5.1489,188086.83686904,0
+PMM.US,D,20121206,000000,5.16123,5.19249,5.1553,5.18656,208147.99981325,0
+PMM.US,D,20121207,000000,5.18656,5.19851,5.07394,5.09889,320840.71576189,0
+PMM.US,D,20121210,000000,5.12977,5.13598,5.07394,5.07985,214963.48234186,0
+PMM.US,D,20121211,000000,5.08646,5.12977,5.08646,5.10521,171421.24830572,0
+PMM.US,D,20121212,000000,5.12433,5.1489,5.10521,5.13598,351107.86608081,0
+PMM.US,D,20121213,000000,5.13598,5.18656,5.09248,5.18656,482166.4925506,0
+PMM.US,D,20121214,000000,5.16773,5.17384,5.11122,5.17384,297532.00885172,0
+PMM.US,D,20121217,000000,5.16773,5.16773,5.06121,5.09889,430783.71605781,0
+PMM.US,D,20121218,000000,5.09889,5.09889,5.04287,5.06792,242103.74362207,0
+PMM.US,D,20121219,000000,5.07394,5.14269,5.07394,5.12433,269015.87583819,0
+PMM.US,D,20121220,000000,5.10521,5.16773,5.07985,5.16773,238440.49780598,0
+PMM.US,D,20121221,000000,5.1553,5.18656,5.12433,5.18656,282815.14944936,0
+PMM.US,D,20121224,000000,5.16773,5.20472,5.1489,5.18656,157005.51926797,0
+PMM.US,D,20121226,000000,5.18656,5.18656,5.10521,5.11733,338217.05309827,0
+PMM.US,D,20121227,000000,5.14269,5.14269,4.98714,5.0117,488999.21149737,0
+PMM.US,D,20121228,000000,4.99266,5.01772,4.89334,4.92451,653148.71914627,0
+PMM.US,D,20121231,000000,4.92451,5.02383,4.89937,5.02383,308034.05705632,0
+PMM.US,D,20130102,000000,5.06792,5.14269,5.04928,5.14269,214120.92566508,0
+PMM.US,D,20130103,000000,5.11733,5.17957,5.09889,5.16123,302594.44626103,0
+PMM.US,D,20130104,000000,5.16123,5.21686,5.1489,5.20472,184545.25988712,0
+PMM.US,D,20130107,000000,5.23569,5.23569,5.16123,5.21686,181554.23437993,0
+PMM.US,D,20130108,000000,5.23569,5.27958,5.23026,5.27958,144429.01744043,0
+PMM.US,D,20130109,000000,5.28569,5.31676,5.27346,5.31676,284465.78996656,0
+PMM.US,D,20130110,000000,5.32998,5.3353,5.26724,5.29831,244024.0833884,0
+PMM.US,D,20130111,000000,5.32297,5.32297,5.28569,5.30452,205606.13508561,0
+PMM.US,D,20130114,000000,5.32297,5.36677,5.27958,5.30452,227501.45570524,0
+PMM.US,D,20130115,000000,5.28569,5.31676,5.23026,5.28569,153477.12307643,0
+PMM.US,D,20130116,000000,5.31104,5.31676,5.24249,5.30452,207223.31667339,0
+PMM.US,D,20130117,000000,5.32998,5.3353,5.27958,5.32297,225569.96296245,0
+PMM.US,D,20130118,000000,5.36045,5.37338,5.32297,5.37338,88987.571420406,0
+PMM.US,D,20130122,000000,5.38462,5.39143,5.36627,5.38462,192594.66717582,0
+PMM.US,D,20130123,000000,5.39784,5.39784,5.34132,5.39784,195955.76872035,0
+PMM.US,D,20130124,000000,5.41618,5.41618,5.38462,5.39784,248308.85416581,0
+PMM.US,D,20130125,000000,5.41618,5.41618,5.38462,5.40986,166161.09904085,0
+PMM.US,D,20130128,000000,5.42269,5.42269,5.27839,5.35365,628998.4694663,0
+PMM.US,D,20130129,000000,5.35365,5.38462,5.27839,5.30976,271711.85442247,0
+PMM.US,D,20130130,000000,5.30976,5.34132,5.27228,5.34132,176055.81698144,0
+PMM.US,D,20130131,000000,5.35365,5.36627,5.30365,5.36627,216601.95597563,0
+PMM.US,D,20130201,000000,5.37869,5.38462,5.32918,5.34783,200330.77721646,0
+PMM.US,D,20130204,000000,5.33442,5.33442,5.28451,5.30976,177752.08331146,0
+PMM.US,D,20130205,000000,5.34783,5.35365,5.29754,5.32189,182294.3864546,0
+PMM.US,D,20130206,000000,5.34132,5.34132,5.30976,5.32918,117549.33024676,0
+PMM.US,D,20130207,000000,5.34783,5.37258,5.32189,5.37258,158102.5665896,0
+PMM.US,D,20130208,000000,5.37869,5.37869,5.34783,5.36627,126682.60406671,0
+PMM.US,D,20130211,000000,5.36627,5.38462,5.33442,5.37869,190621.60424802,0
+PMM.US,D,20130212,000000,5.35365,5.40365,5.33442,5.37869,185250.93912545,0
+PMM.US,D,20130213,000000,5.40986,5.40986,5.30976,5.37869,186841.75913249,0
+PMM.US,D,20130214,000000,5.40986,5.40986,5.29141,5.33442,136738.53321259,0
+PMM.US,D,20130215,000000,5.39143,5.39143,5.2347,5.25976,228538.68251672,0
+PMM.US,D,20130219,000000,5.25976,5.27839,5.21606,5.24092,232504.0726044,0
+PMM.US,D,20130220,000000,5.2779,5.2779,5.19023,5.24012,145119.48807446,0
+PMM.US,D,20130221,000000,5.2779,5.29694,5.20915,5.24012,211300.23652575,0
+PMM.US,D,20130222,000000,5.26547,5.26547,5.20235,5.25916,72233.772952294,0
+PMM.US,D,20130225,000000,5.23371,5.27198,5.19023,5.20915,167011.76697324,0
+PMM.US,D,20130226,000000,5.24653,5.25916,5.20915,5.24653,84039.705496635,0
+PMM.US,D,20130227,000000,5.25916,5.27198,5.20915,5.25285,101940.232727,0
+PMM.US,D,20130228,000000,5.29694,5.3217,5.25285,5.27198,170466.14795732,0
+PMM.US,D,20130301,000000,5.25916,5.3217,5.17138,5.26547,159250.30925881,0
+PMM.US,D,20130304,000000,5.25916,5.25916,5.19604,5.20915,170454.99498086,0
+PMM.US,D,20130305,000000,5.24653,5.24653,5.15826,5.1773,201422.75500333,0
+PMM.US,D,20130306,000000,5.20915,5.22819,5.15215,5.20235,143443.49988348,0
+PMM.US,D,20130307,000000,5.22819,5.24653,5.05155,5.1274,393397.92503173,0
+PMM.US,D,20130308,000000,5.10815,5.13982,5.05155,5.08962,251067.69498111,0
+PMM.US,D,20130311,000000,5.11438,5.11438,5.00134,5.03291,261091.17910455,0
+PMM.US,D,20130312,000000,5.03291,5.03291,4.96978,5.03291,339375.94874393,0
+PMM.US,D,20130313,000000,5.03291,5.03291,4.96347,4.99474,178827.83858711,0
+PMM.US,D,20130314,000000,5.0264,5.0264,4.86948,4.88793,666764.47559921,0
+PMM.US,D,20130315,000000,4.90676,4.90676,4.81889,4.86948,558144.62387512,0
+PMM.US,D,20130318,000000,4.84393,4.98882,4.81248,4.98882,266722.41831369,0
+PMM.US,D,20130319,000000,5.01407,5.01407,4.93822,4.98251,226056.63829922,0
+PMM.US,D,20130320,000000,5.00075,5.05757,4.97502,5.01348,247452.10279172,0
+PMM.US,D,20130321,000000,4.99415,5.0258,4.9691,5.01959,279838.31863949,0
+PMM.US,D,20130322,000000,5.01959,5.03241,4.98172,5.0258,86874.589333287,0
+PMM.US,D,20130325,000000,5.03843,5.04504,4.98172,5.00677,120653.91333254,0
+PMM.US,D,20130326,000000,5.03843,5.03843,4.9691,5.00677,120735.02588867,0
+PMM.US,D,20130327,000000,5.03241,5.03241,4.98172,5.01348,132571.37564155,0
+PMM.US,D,20130328,000000,5.03241,5.03843,4.98172,4.98172,136282.27508439,0
+PMM.US,D,20130401,000000,5.00677,5.0258,4.99415,5.01959,113920.55726701,0
+PMM.US,D,20130402,000000,5.0258,5.0258,4.99415,5.01348,140473.76642226,0
+PMM.US,D,20130403,000000,5.00075,5.00075,4.94375,4.98172,202173.04614751,0
+PMM.US,D,20130404,000000,4.98172,4.99415,4.94375,4.9691,157678.75348383,0
+PMM.US,D,20130405,000000,5.00677,5.05757,5.00677,5.05757,169730.05151046,0
+PMM.US,D,20130408,000000,5.03241,5.03843,4.94996,4.98813,222030.41379444,0
+PMM.US,D,20130409,000000,4.9691,5.01959,4.9691,5.01959,116370.15646206,0
+PMM.US,D,20130410,000000,4.97502,5.10806,4.97502,5.0258,174259.17386322,0
+PMM.US,D,20130411,000000,5.01959,5.0258,4.98813,5.01348,89240.034251352,0
+PMM.US,D,20130412,000000,5.0258,5.04504,5.00677,5.04504,127666.09380975,0
+PMM.US,D,20130415,000000,5.04504,5.04504,4.98813,5.01348,96936.601920889,0
+PMM.US,D,20130416,000000,4.98172,5.01348,4.96268,4.9691,201886.11048021,0
+PMM.US,D,20130417,000000,5.00075,5.01348,4.95637,4.9691,132109.03407163,0
+PMM.US,D,20130418,000000,5.00677,5.01348,4.9691,4.98813,187221.97423933,0
+PMM.US,D,20130419,000000,4.9691,5.00677,4.9691,4.99415,160203.38179331,0
+PMM.US,D,20130422,000000,5.0189,5.05096,5.01269,5.02512,189687.79594561,0
+PMM.US,D,20130423,000000,5.05707,5.10796,5.03804,5.10796,244993.37843411,0
+PMM.US,D,20130424,000000,5.11428,5.12079,5.04465,5.07621,149339.36880699,0
+PMM.US,D,20130425,000000,5.10174,5.10174,5.03804,5.03804,127692.45539049,0
+PMM.US,D,20130426,000000,5.06358,5.10174,5.05707,5.08242,93153.715084498,0
+PMM.US,D,20130429,000000,5.06358,5.09524,5.06358,5.08242,118669.69742828,0
+PMM.US,D,20130430,000000,5.05707,5.08242,5.04465,5.05096,151737.2587475,0
+PMM.US,D,20130501,000000,5.08242,5.08242,5.0189,5.0189,192580.47247851,0
+PMM.US,D,20130502,000000,5.0189,5.05096,5.01269,5.03804,199491.26226055,0
+PMM.US,D,20130503,000000,5.03804,5.05096,5.0189,5.03191,141032.4291526,0
+PMM.US,D,20130506,000000,5.02512,5.05096,5.01269,5.03191,132940.43777194,0
+PMM.US,D,20130507,000000,5.04465,5.07019,5.02512,5.06358,142219.71419291,0
+PMM.US,D,20130508,000000,5.05707,5.08913,5.05096,5.08242,182207.19045676,0
+PMM.US,D,20130509,000000,5.09524,5.09524,5.04465,5.04465,127912.47319899,0
+PMM.US,D,20130510,000000,5.03804,5.05707,5.03804,5.04465,101188.92767587,0
+PMM.US,D,20130513,000000,5.02512,5.03804,4.98083,4.98083,165114.74706682,0
+PMM.US,D,20130514,000000,4.97422,5.00608,4.97422,4.99997,147485.94689947,0
+PMM.US,D,20130515,000000,4.98764,4.99336,4.95519,4.98764,308454.82844124,0
+PMM.US,D,20130516,000000,4.99336,4.99997,4.94936,4.95519,122068.31353001,0
+PMM.US,D,20130517,000000,4.95519,4.99336,4.94275,4.99336,155248.41852088,0
+PMM.US,D,20130520,000000,5.00608,5.03804,4.98083,5.0189,220519.69243658,0
+PMM.US,D,20130521,000000,5.03804,5.03804,4.98764,5.01269,160265.23011734,0
+PMM.US,D,20130522,000000,4.98014,5.01832,4.97344,4.99247,199374.66296112,0
+PMM.US,D,20130523,000000,4.99247,5.01832,4.98014,4.99247,151395.57210482,0
+PMM.US,D,20130524,000000,4.98014,4.99247,4.98014,4.98014,106289.89354932,0
+PMM.US,D,20130528,000000,4.98014,4.98675,4.91021,4.91021,251752.08217343,0
+PMM.US,D,20130529,000000,4.92244,4.92244,4.80143,4.82688,525552.58491618,0
+PMM.US,D,20130530,000000,4.80784,4.86474,4.80784,4.83979,289731.00876618,0
+PMM.US,D,20130531,000000,4.8325,4.90439,4.73455,4.7611,394187.75854702,0
+PMM.US,D,20130603,000000,4.77539,4.77539,4.62232,4.64174,592770.56017895,0
+PMM.US,D,20130604,000000,4.60959,4.71187,4.57152,4.70565,613399.51101605,0
+PMM.US,D,20130605,000000,4.6672,4.73742,4.64737,4.67361,685714.39652446,0
+PMM.US,D,20130606,000000,4.67361,4.80143,4.67361,4.80143,418522.53929219,0
+PMM.US,D,20130607,000000,4.75656,4.85863,4.72469,4.83979,339121.4580991,0
+PMM.US,D,20130610,000000,4.81385,4.81385,4.67992,4.68643,210725.3512842,0
+PMM.US,D,20130611,000000,4.62873,4.6672,4.60308,4.63533,308347.35430436,0
+PMM.US,D,20130612,000000,4.62873,4.65467,4.57152,4.60959,474342.17260515,0
+PMM.US,D,20130613,000000,4.59677,4.62232,4.57152,4.59677,429824.56008159,0
+PMM.US,D,20130614,000000,4.59046,4.75656,4.58455,4.74422,594175.83521386,0
+PMM.US,D,20130617,000000,4.72469,4.73081,4.60959,4.64737,374597.04842836,0
+PMM.US,D,20130618,000000,4.6162,4.62873,4.57152,4.59677,292642.94953114,0
+PMM.US,D,20130619,000000,4.57152,4.62232,4.56512,4.59046,261067.85924466,0
+PMM.US,D,20130620,000000,4.56423,4.58366,4.52557,4.54499,348713.01786116,0
+PMM.US,D,20130621,000000,4.52557,4.58366,4.52557,4.5512,342557.58875805,0
+PMM.US,D,20130624,000000,4.50633,4.54499,4.37801,4.46136,744766.36519911,0
+PMM.US,D,20130625,000000,4.4936,4.4936,4.33314,4.38443,526070.69136845,0
+PMM.US,D,20130626,000000,4.41668,4.57645,4.41668,4.57084,387162.39727943,0
+PMM.US,D,20130627,000000,4.57084,4.62824,4.57084,4.6091,206015.75349405,0
+PMM.US,D,20130628,000000,4.58474,4.61058,4.52547,4.58474,242611.71100483,0
+PMM.US,D,20130701,000000,4.58996,4.67331,4.57645,4.667,188701.26448171,0
+PMM.US,D,20130702,000000,4.65417,4.67331,4.59607,4.59607,164214.3976938,0
+PMM.US,D,20130703,000000,4.53198,4.57084,4.4936,4.5512,202316.00702768,0
+PMM.US,D,20130705,000000,4.51304,4.51936,4.40376,4.44202,400688.92992063,0
+PMM.US,D,20130708,000000,4.47408,4.58996,4.44873,4.58366,362171.6187366,0
+PMM.US,D,20130709,000000,4.53868,4.60248,4.50633,4.52557,344975.75683759,0
+PMM.US,D,20130710,000000,4.55811,4.55811,4.45485,4.47408,119304.40317997,0
+PMM.US,D,20130711,000000,4.50011,4.62183,4.4936,4.61581,368901.93308127,0
+PMM.US,D,20130712,000000,4.57084,4.60248,4.4936,4.4936,356686.38212848,0
+PMM.US,D,20130715,000000,4.48068,4.4936,4.44202,4.44202,253478.76571199,0
+PMM.US,D,20130716,000000,4.4296,4.44873,4.40376,4.4296,275681.30013795,0
+PMM.US,D,20130717,000000,4.41668,4.48068,4.40988,4.45485,260779.9096704,0
+PMM.US,D,20130718,000000,4.4296,4.48729,4.4296,4.46816,324507.00329884,0
+PMM.US,D,20130719,000000,4.46136,4.46816,4.40376,4.40376,373961.32876971,0
+PMM.US,D,20130722,000000,4.40928,4.4225,4.3579,4.37072,343653.62217271,0
+PMM.US,D,20130723,000000,4.37072,4.42881,4.36411,4.41599,258834.2222303,0
+PMM.US,D,20130724,000000,4.39666,4.40327,4.3579,4.39666,351665.5149042,0
+PMM.US,D,20130725,000000,4.3579,4.38354,4.32564,4.33808,361988.10157835,0
+PMM.US,D,20130726,000000,4.31854,4.37693,4.31854,4.35188,204519.22683349,0
+PMM.US,D,20130729,000000,4.34488,4.35188,4.31282,4.33808,432846.00279733,0
+PMM.US,D,20130730,000000,4.33187,4.36411,4.31854,4.34488,196061.21504331,0
+PMM.US,D,20130731,000000,4.32969,4.35593,4.27752,4.3362,360425.67096596,0
+PMM.US,D,20130801,000000,4.36411,4.36411,4.30592,4.31854,260968.4963634,0
+PMM.US,D,20130802,000000,4.30592,4.33808,4.30592,4.31282,161920.9401693,0
+PMM.US,D,20130805,000000,4.29289,4.32564,4.28678,4.3,239516.25308161,0
+PMM.US,D,20130806,000000,4.29289,4.30592,4.235,4.27396,359752.43675009,0
+PMM.US,D,20130807,000000,4.25473,4.3,4.21567,4.26725,459767.26017601,0
+PMM.US,D,20130808,000000,4.26124,4.29289,4.24171,4.25473,416614.36640929,0
+PMM.US,D,20130809,000000,4.25473,4.28678,4.25473,4.28678,303706.70218692,0
+PMM.US,D,20130812,000000,4.28678,4.33187,4.28678,4.32564,363910.46915857,0
+PMM.US,D,20130813,000000,4.29289,4.31282,4.26725,4.26725,302098.6457617,0
+PMM.US,D,20130814,000000,4.28678,4.32564,4.27396,4.3,235495.09811159,0
+PMM.US,D,20130815,000000,4.26725,4.28076,4.24762,4.26725,315983.0875568,0
+PMM.US,D,20130816,000000,4.24762,4.25473,4.21567,4.21567,349924.63666831,0
+PMM.US,D,20130819,000000,4.21567,4.27396,4.18333,4.25473,635508.76600247,0
+PMM.US,D,20130820,000000,4.2288,4.33808,4.2288,4.31854,300833.28988611,0
+PMM.US,D,20130821,000000,4.31183,4.37042,4.31183,4.31805,253026.56321158,0
+PMM.US,D,20130822,000000,4.34419,4.4224,4.33748,4.36351,272990.39108844,0
+PMM.US,D,20130823,000000,4.35109,4.38936,4.31183,4.31183,455122.55243077,0
+PMM.US,D,20130826,000000,4.33748,4.33748,4.29171,4.29931,284327.89862115,0
+PMM.US,D,20130827,000000,4.29171,4.31805,4.29171,4.31183,231508.41597794,0
+PMM.US,D,20130828,000000,4.33137,4.33748,4.2861,4.29171,156671.9438809,0
+PMM.US,D,20130829,000000,4.29931,4.3571,4.26006,4.34419,231494.22128062,0
+PMM.US,D,20130830,000000,4.31677,4.3362,4.29704,4.30996,118045.13074609,0
+PMM.US,D,20130903,000000,4.34271,4.34932,4.28442,4.32308,153375.73238127,0
+PMM.US,D,20130904,000000,4.28837,4.34112,4.28254,4.3287,185009.62927096,0
+PMM.US,D,20130905,000000,4.32308,4.32969,4.29024,4.32308,216030.11245492,0
+PMM.US,D,20130906,000000,4.30394,4.31677,4.25837,4.25837,192541.94401433,0
+PMM.US,D,20130909,000000,4.26006,4.33748,4.26006,4.30522,262977.04603451,0
+PMM.US,D,20130910,000000,4.28442,4.32308,4.27752,4.30996,207835.71647216,0
+PMM.US,D,20130911,000000,4.29171,4.29931,4.22741,4.24645,366371.2213301,0
+PMM.US,D,20130912,000000,4.23402,4.26617,4.23402,4.24645,333108.98987615,0
+PMM.US,D,20130913,000000,4.21223,4.21844,4.1992,4.21223,657769.09312468,0
+PMM.US,D,20130916,000000,4.22741,4.29171,4.22741,4.25356,378863.56888066,0
+PMM.US,D,20130917,000000,4.25837,4.32969,4.25129,4.32308,426307.31686652,0
+PMM.US,D,20130918,000000,4.31677,4.50604,4.31677,4.48651,370644.83913105,0
+PMM.US,D,20130919,000000,4.45376,4.51916,4.45376,4.49301,406631.43856391,0
+PMM.US,D,20130920,000000,4.48651,4.48651,4.42773,4.45376,240025.23437132,0
+PMM.US,D,20130923,000000,4.42773,4.50604,4.42773,4.48651,191602.05227021,0
+PMM.US,D,20130924,000000,4.52547,4.54529,4.50604,4.54529,376796.21260637,0
+PMM.US,D,20130925,000000,4.53208,4.54529,4.49953,4.53208,241602.87358799,0
+PMM.US,D,20130926,000000,4.51275,4.53208,4.51275,4.52547,161664.42171054,0
+PMM.US,D,20130927,000000,4.52507,4.53848,4.49253,4.53158,322243.96298289,0
+PMM.US,D,20130930,000000,4.51275,4.51916,4.44065,4.46698,188151.72691394,0
+PMM.US,D,20131001,000000,4.46698,4.46698,4.38226,4.43404,331485.72484666,0
+PMM.US,D,20131002,000000,4.35593,4.408,4.34271,4.39498,384039.56386854,0
+PMM.US,D,20131003,000000,4.38827,4.39498,4.36905,4.36905,84719.023154203,0
+PMM.US,D,20131004,000000,4.35493,4.39389,4.34112,4.36076,211856.87144217,0
+PMM.US,D,20131007,000000,4.3362,4.36184,4.30996,4.30996,195800.64095676,0
+PMM.US,D,20131008,000000,4.32308,4.3362,4.30394,4.31677,195950.69918559,0
+PMM.US,D,20131009,000000,4.30996,4.34271,4.30394,4.34271,207611.64303585,0
+PMM.US,D,20131010,000000,4.3362,4.34271,4.30996,4.30996,273490.24721557,0
+PMM.US,D,20131011,000000,4.31677,4.32969,4.27071,4.28442,340784.26549971,0
+PMM.US,D,20131014,000000,4.27535,4.32111,4.27535,4.29507,275861.77557534,0
+PMM.US,D,20131015,000000,4.29507,4.30257,4.24912,4.24912,318403.28345025,0
+PMM.US,D,20131016,000000,4.27535,4.37427,4.26884,4.36756,506138.29460709,0
+PMM.US,D,20131017,000000,4.34112,4.45938,4.33471,4.44626,253428.07036441,0
+PMM.US,D,20131018,000000,4.46698,4.49953,4.44065,4.46698,254817.12288809,0
+PMM.US,D,20131021,000000,4.48612,4.49904,4.45307,4.4725,147591.39322244,0
+PMM.US,D,20131022,000000,4.47921,4.48612,4.41352,4.42003,155973.36199125,0
+PMM.US,D,20131023,000000,4.41352,4.50554,4.41352,4.48612,183989.63887766,0
+PMM.US,D,20131024,000000,4.4725,4.49904,4.41352,4.45307,188958.79684741,0
+PMM.US,D,20131025,000000,4.43965,4.47921,4.43305,4.46628,120856.69472286,0
+PMM.US,D,20131028,000000,4.45307,4.46628,4.43965,4.45938,209660.74898502,0
+PMM.US,D,20131029,000000,4.43965,4.45938,4.43305,4.44626,301102.98913523,0
+PMM.US,D,20131030,000000,4.42003,4.43965,4.4006,4.4006,286343.54564091,0
+PMM.US,D,20131031,000000,4.38058,4.41352,4.36076,4.4006,190668.2439678,0
+PMM.US,D,20131101,000000,4.41352,4.42003,4.36756,4.38719,218899.46912794,0
+PMM.US,D,20131104,000000,4.39389,4.39389,4.36756,4.36756,173515.98006771,0
+PMM.US,D,20131105,000000,4.42684,4.46628,4.41352,4.45938,572822.95481332,0
+PMM.US,D,20131106,000000,4.45938,4.49904,4.43965,4.45938,387637.91963973,0
+PMM.US,D,20131107,000000,4.46628,4.47921,4.43305,4.43305,281510.25120267,0
+PMM.US,D,20131108,000000,4.43305,4.43305,4.35493,4.39389,357217.66937111,0
+PMM.US,D,20131111,000000,4.39389,4.39389,4.35493,4.36756,117426.64750562,0
+PMM.US,D,20131112,000000,4.34112,4.35493,4.32111,4.32111,232362.12563118,0
+PMM.US,D,20131113,000000,4.28254,4.35493,4.27535,4.34773,242326.80315142,0
+PMM.US,D,20131114,000000,4.33471,4.37427,4.31509,4.31509,163528.99659452,0
+PMM.US,D,20131115,000000,4.30809,4.38719,4.30257,4.36076,305065.33750205,0
+PMM.US,D,20131118,000000,4.38719,4.39389,4.38058,4.38058,159293.90725772,0
+PMM.US,D,20131119,000000,4.38058,4.4006,4.38058,4.38058,220672.79238627,0
+PMM.US,D,20131120,000000,4.36017,4.38689,4.34685,4.35415,337844.94924704,0
+PMM.US,D,20131121,000000,4.36698,4.37367,4.32772,4.34685,250631.71499191,0
+PMM.US,D,20131122,000000,4.34685,4.35415,4.30711,4.3141,223527.95436195,0
+PMM.US,D,20131125,000000,4.30711,4.3141,4.27435,4.27435,396778.29080834,0
+PMM.US,D,20131126,000000,4.28126,4.34024,4.28126,4.33394,325922.41740326,0
+PMM.US,D,20131127,000000,4.34685,4.4003,4.33394,4.38689,324212.97028288,0
+PMM.US,D,20131129,000000,4.35415,4.36698,4.32042,4.35415,176023.371959,0
+PMM.US,D,20131202,000000,4.36698,4.37367,4.33394,4.36698,296327.48739323,0
+PMM.US,D,20131203,000000,4.34024,4.3932,4.34024,4.38689,284919.00637392,0
+PMM.US,D,20131204,000000,4.37367,4.40651,4.36698,4.37367,295994.92591311,0
+PMM.US,D,20131205,000000,4.34685,4.38008,4.30711,4.30711,346968.08399747,0
+PMM.US,D,20131206,000000,4.36017,4.37367,4.30711,4.33394,496556.87391455,0
+PMM.US,D,20131209,000000,4.3141,4.32772,4.28747,4.29398,427774.44022547,0
+PMM.US,D,20131210,000000,4.29398,4.34024,4.29398,4.32772,321142.86003345,0
+PMM.US,D,20131211,000000,4.3141,4.38008,4.30128,4.34024,360236.070366,0
+PMM.US,D,20131212,000000,4.30711,4.34024,4.30128,4.32042,272371.90784796,0
+PMM.US,D,20131213,000000,4.3141,4.33394,4.30128,4.30711,472400.54079285,0
+PMM.US,D,20131216,000000,4.30711,4.35415,4.30711,4.3141,406189.37513302,0
+PMM.US,D,20131217,000000,4.30128,4.42644,4.30128,4.41302,733837.46216789,0
+PMM.US,D,20131218,000000,4.38008,4.41302,4.35415,4.3932,1231518.7588918,0
+PMM.US,D,20131219,000000,4.39251,4.43917,4.3859,4.41895,488890.72345356,0
+PMM.US,D,20131220,000000,4.41895,4.45248,4.40583,4.44577,391666.17195841,0
+PMM.US,D,20131223,000000,4.43227,4.48592,4.43227,4.48592,446688.87440742,0
+PMM.US,D,20131224,000000,4.4659,4.4723,4.41895,4.45248,438359.6288001,0
+PMM.US,D,20131226,000000,4.45248,4.4659,4.40583,4.43227,410148.68177899,0
+PMM.US,D,20131227,000000,4.41895,4.43227,4.39251,4.41895,283506.63399034,0
+PMM.US,D,20131230,000000,4.39962,4.41895,4.3859,4.41235,495799.48542171,0
+PMM.US,D,20131231,000000,4.39962,4.41895,4.3859,4.41235,595619.63871293,0
+PMM.US,D,20140102,000000,4.41235,4.41235,4.3859,4.39962,286874.83288354,0
+PMM.US,D,20140103,000000,4.41235,4.45248,4.39251,4.44577,155849.66534316,0
+PMM.US,D,20140106,000000,4.45889,4.49243,4.45889,4.47891,217027.7968953,0
+PMM.US,D,20140107,000000,4.49243,4.51906,4.49243,4.49904,220751.87712849,0
+PMM.US,D,20140108,000000,4.51906,4.51906,4.48592,4.51225,114958.79798544,0
+PMM.US,D,20140109,000000,4.51225,4.52537,4.49243,4.51906,148963.20932795,0
+PMM.US,D,20140110,000000,4.49904,4.53208,4.49904,4.52537,277572.23660267,0
+PMM.US,D,20140113,000000,4.52537,4.53208,4.50564,4.50564,342358.86299552,0
+PMM.US,D,20140114,000000,4.50564,4.53898,4.50564,4.53898,196660.4340517,0
+PMM.US,D,20140115,000000,4.53208,4.60535,4.53208,4.60535,314701.50916998,0
+PMM.US,D,20140116,000000,4.60535,4.69807,4.59203,4.69807,475653.15429357,0
+PMM.US,D,20140117,000000,4.67174,4.69807,4.6519,4.65871,430402.487044,0
+PMM.US,D,20140121,000000,4.66483,4.67805,4.63188,4.63188,412323.51219016,0
+PMM.US,D,20140122,000000,4.65802,4.65802,4.6242,4.63129,150273.1771094,0
+PMM.US,D,20140123,000000,4.6242,4.68485,4.6242,4.68485,310648.92308448,0
+PMM.US,D,20140124,000000,4.67775,4.67775,4.6242,4.6378,220262.16007087,0
+PMM.US,D,20140127,000000,4.6242,4.65112,4.58474,4.59086,225473.64180205,0
+PMM.US,D,20140128,000000,4.56423,4.65112,4.56423,4.65112,167235.84040954,0
+PMM.US,D,20140129,000000,4.64441,4.67775,4.6378,4.66443,176676.32803582,0
+PMM.US,D,20140130,000000,4.67124,4.69126,4.65802,4.69126,199474.02584237,0
+PMM.US,D,20140131,000000,4.65802,4.71139,4.65802,4.71139,207978.67735234,0
+PMM.US,D,20140203,000000,4.71139,4.72469,4.69777,4.71139,217909.89594317,0
+PMM.US,D,20140204,000000,4.69777,4.72469,4.67124,4.69126,209700.29135614,0
+PMM.US,D,20140205,000000,4.70468,4.70468,4.67124,4.69777,199758.93369578,0
+PMM.US,D,20140206,000000,4.69126,4.69126,4.66443,4.69126,268461.26873568,0
+PMM.US,D,20140207,000000,4.68485,4.71139,4.67124,4.70468,155565.77139671,0
+PMM.US,D,20140210,000000,4.70468,4.72469,4.69126,4.7178,132607.87629181,0
+PMM.US,D,20140211,000000,4.69777,4.7178,4.69777,4.71139,120566.71733471,0
+PMM.US,D,20140212,000000,4.7178,4.72469,4.69777,4.71139,80568.088094383,0
+PMM.US,D,20140213,000000,4.70468,4.7178,4.70468,4.7178,122692.88021219,0
+PMM.US,D,20140214,000000,4.7178,4.72469,4.71139,4.71139,123618.57725899,0
+PMM.US,D,20140218,000000,4.71139,4.7312,4.71139,4.71139,176963.26370312,0
+PMM.US,D,20140219,000000,4.71139,4.7312,4.70468,4.7178,307523.04795271,0
+PMM.US,D,20140220,000000,4.724,4.73071,4.69708,4.69708,278316.44430515,0
+PMM.US,D,20140221,000000,4.71069,4.724,4.71069,4.7172,157067.36759203,0
+PMM.US,D,20140224,000000,4.7172,4.724,4.69017,4.69708,211174.51206375,0
+PMM.US,D,20140225,000000,4.71069,4.71069,4.67675,4.71069,220442.63550826,0
+PMM.US,D,20140226,000000,4.69708,4.7172,4.67675,4.68396,212633.52416709,0
+PMM.US,D,20140227,000000,4.67675,4.724,4.67675,4.68396,278291.09663135,0
+PMM.US,D,20140228,000000,4.69017,4.71069,4.68386,4.71069,264800.05073348,0
+PMM.US,D,20140303,000000,4.724,4.724,4.69017,4.69708,246470.64086259,0
+PMM.US,D,20140304,000000,4.69708,4.71069,4.67675,4.69708,279668.99617857,0
+PMM.US,D,20140305,000000,4.7172,4.724,4.69708,4.69708,260992.83013024,0
+PMM.US,D,20140306,000000,4.70398,4.70398,4.67035,4.68396,372801.41921709,0
+PMM.US,D,20140307,000000,4.67675,4.69017,4.64343,4.69017,304538.10588722,0
+PMM.US,D,20140310,000000,4.67675,4.75044,4.67035,4.73742,260117.82843103,0
+PMM.US,D,20140311,000000,4.724,4.75044,4.7172,4.73742,170492.50953806,0
+PMM.US,D,20140312,000000,4.7172,4.75044,4.7172,4.73071,174347.38376801,0
+PMM.US,D,20140313,000000,4.73742,4.75044,4.73742,4.75044,149850.3779106,0
+PMM.US,D,20140314,000000,4.74432,4.75783,4.70398,4.71069,165633.86742603,0
+PMM.US,D,20140317,000000,4.70398,4.724,4.69708,4.69708,212058.63892555,0
+PMM.US,D,20140318,000000,4.70398,4.7172,4.69017,4.70398,229466.40737744,0
+PMM.US,D,20140319,000000,4.69017,4.71069,4.67675,4.69017,268145.94367372,0
+PMM.US,D,20140320,000000,4.67598,4.68326,4.64845,4.67598,278560.79588048,0
+PMM.US,D,20140321,000000,4.64244,4.71009,4.64244,4.69648,126232.42938019,0
+PMM.US,D,20140324,000000,4.71009,4.73012,4.70319,4.72351,151715.96670152,0
+PMM.US,D,20140325,000000,4.73012,4.74403,4.72351,4.73672,180106.37525306,0
+PMM.US,D,20140326,000000,4.73012,4.76384,4.72351,4.74403,142519.83065058,0
+PMM.US,D,20140327,000000,4.75733,4.76384,4.74403,4.75004,173603.17606555,0
+PMM.US,D,20140328,000000,4.75004,4.75733,4.7165,4.72351,186630.86648655,0
+PMM.US,D,20140331,000000,4.72351,4.73012,4.68326,4.70319,231826.78276074,0
+PMM.US,D,20140401,000000,4.69648,4.70319,4.66927,4.68939,211833.55158229,0
+PMM.US,D,20140402,000000,4.68939,4.70319,4.64845,4.70319,255098.98902064,0
+PMM.US,D,20140403,000000,4.70319,4.71009,4.68939,4.70319,143826.75671118,0
+PMM.US,D,20140404,000000,4.69648,4.73012,4.69648,4.73012,167500.47012391,0
+PMM.US,D,20140407,000000,4.71009,4.72351,4.68326,4.71009,345703.74202883,0
+PMM.US,D,20140408,000000,4.71009,4.75004,4.71009,4.74403,184178.22557065,0
+PMM.US,D,20140409,000000,4.73672,4.75733,4.73012,4.73672,216946.68433917,0
+PMM.US,D,20140410,000000,4.73672,4.73672,4.7165,4.7165,159964.09975273,0
+PMM.US,D,20140411,000000,4.7165,4.72351,4.70319,4.7165,197485.75431031,0
+PMM.US,D,20140414,000000,4.73012,4.73012,4.68326,4.69648,278689.56206334,0
+PMM.US,D,20140415,000000,4.68939,4.75004,4.68939,4.75004,169592.16016505,0
+PMM.US,D,20140416,000000,4.75733,4.78436,4.75004,4.78436,264885.2189174,0
+PMM.US,D,20140417,000000,4.77736,4.78436,4.73672,4.73672,152316.19961686,0
+PMM.US,D,20140421,000000,4.75004,4.80439,4.75004,4.80439,253124.91218588,0
+PMM.US,D,20140422,000000,4.78989,4.83772,4.78348,4.82431,236313.32102152,0
+PMM.US,D,20140423,000000,4.84442,4.85804,4.83072,4.84442,163304.92315822,0
+PMM.US,D,20140424,000000,4.84442,4.85113,4.83072,4.84442,185913.02036482,0
+PMM.US,D,20140425,000000,4.84442,4.85804,4.83772,4.85804,213781.2668363,0
+PMM.US,D,20140428,000000,4.83772,4.85804,4.83772,4.85113,249900.68807983,0
+PMM.US,D,20140429,000000,4.85113,4.85113,4.8035,4.82431,195673.90258782,0
+PMM.US,D,20140430,000000,4.82431,4.85113,4.8173,4.85113,209302.8398311,0
+PMM.US,D,20140501,000000,4.84442,4.87866,4.84442,4.87866,209470.13447813,0
+PMM.US,D,20140502,000000,4.87866,4.87866,4.85804,4.87175,126426.08560795,0
+PMM.US,D,20140505,000000,4.86464,4.88526,4.85804,4.85804,137045.74701893,0
+PMM.US,D,20140506,000000,4.87175,4.88526,4.85804,4.88526,141756.35871603,0
+PMM.US,D,20140507,000000,4.87175,4.89897,4.87175,4.89897,189823.65947712,0
+PMM.US,D,20140508,000000,4.88526,4.90567,4.87175,4.89217,88808.109889974,0
+PMM.US,D,20140509,000000,4.87866,4.89897,4.87175,4.89897,113630.57987886,0
+PMM.US,D,20140512,000000,4.89897,4.90567,4.88526,4.90567,144680.46636442,0
+PMM.US,D,20140513,000000,4.89897,4.91909,4.89897,4.91909,169941.95806335,0
+PMM.US,D,20140514,000000,4.91909,4.9327,4.89217,4.89897,395893.15003959,0
+PMM.US,D,20140515,000000,4.90567,4.9261,4.89217,4.9261,227014.78036847,0
+PMM.US,D,20140516,000000,4.91268,4.96012,4.90567,4.96012,224484.0686173,0
+PMM.US,D,20140519,000000,4.97344,4.97344,4.90567,4.91909,257509.04584457,0
+PMM.US,D,20140520,000000,4.9261,4.9327,4.91268,4.91909,211511.12917169,0
+PMM.US,D,20140521,000000,4.9253,4.93191,4.91849,4.93191,365336.02233251,0
+PMM.US,D,20140522,000000,4.9253,4.93191,4.91179,4.91179,139818.78253154,0
+PMM.US,D,20140523,000000,4.91849,4.93191,4.91179,4.9253,146217.54930303,0
+PMM.US,D,20140527,000000,4.91849,4.93191,4.91179,4.91179,176288.00167337,0
+PMM.US,D,20140528,000000,4.90489,4.93191,4.90489,4.9253,311740.90087134,0
+PMM.US,D,20140529,000000,4.91849,4.93191,4.91179,4.9253,230148.76675584,0
+PMM.US,D,20140530,000000,4.9253,4.93191,4.91179,4.93191,143351.23435088,0
+PMM.US,D,20140602,000000,4.93191,4.93191,4.91179,4.9253,160251.03542002,0
+PMM.US,D,20140603,000000,4.91179,4.91849,4.89117,4.89117,198891.02934521,0
+PMM.US,D,20140604,000000,4.91179,4.91179,4.85696,4.85696,415299.32909307,0
+PMM.US,D,20140605,000000,4.85696,4.90489,4.83614,4.90489,259910.99141289,0
+PMM.US,D,20140606,000000,4.91179,4.93191,4.90489,4.93191,179771.78595904,0
+PMM.US,D,20140609,000000,4.9253,4.93191,4.90489,4.91179,184128.54413002,0
+PMM.US,D,20140610,000000,4.91849,4.9253,4.89798,4.91179,158384.43272214,0
+PMM.US,D,20140611,000000,4.89798,4.93191,4.89798,4.93191,201617.42513804,0
+PMM.US,D,20140612,000000,4.93911,4.95253,4.91849,4.95253,252451.67797003,0
+PMM.US,D,20140613,000000,4.94592,4.95253,4.9253,4.93911,167628.22239981,0
+PMM.US,D,20140616,000000,4.93911,4.95253,4.9253,4.93191,118220.53664872,0
+PMM.US,D,20140617,000000,4.9253,4.93191,4.90489,4.91849,155563.74358282,0
+PMM.US,D,20140618,000000,4.9253,4.95253,4.91179,4.95253,179727.17405316,0
+PMM.US,D,20140619,000000,4.93911,4.95253,4.93191,4.94592,151955.2487421,0
+PMM.US,D,20140620,000000,4.93122,4.93812,4.911,4.93812,151861.96930255,0
+PMM.US,D,20140623,000000,4.93812,4.95894,4.93812,4.93812,116163.31944394,0
+PMM.US,D,20140624,000000,4.95183,4.97265,4.94532,4.97265,128300.79956144,0
+PMM.US,D,20140625,000000,4.95894,4.97265,4.94532,4.96594,207477.80731825,0
+PMM.US,D,20140626,000000,4.96594,4.97936,4.94532,4.94532,153308.81452247,0
+PMM.US,D,20140627,000000,4.95183,4.95894,4.92461,4.93812,204436.08646347,0
+PMM.US,D,20140630,000000,4.93122,4.95183,4.92461,4.92461,156771.30676216,0
+PMM.US,D,20140701,000000,4.93122,4.95183,4.911,4.911,202525.88576667,0
+PMM.US,D,20140702,000000,4.91752,4.91752,4.83506,4.84196,395451.08660871,0
+PMM.US,D,20140703,000000,4.84196,4.84196,4.73899,4.76681,430552.54527283,0
+PMM.US,D,20140707,000000,4.7598,4.81465,4.7598,4.80103,374997.54167423,0
+PMM.US,D,20140708,000000,4.82145,4.84196,4.81465,4.83506,174735.71013048,0
+PMM.US,D,20140709,000000,4.82145,4.83506,4.79414,4.82835,202108.15610261,0
+PMM.US,D,20140710,000000,4.82835,4.84196,4.81465,4.84196,208010.10846784,0
+PMM.US,D,20140711,000000,4.84876,4.86978,4.83506,4.86978,255399.1054783,0
+PMM.US,D,20140714,000000,4.84876,4.87639,4.83506,4.83506,203175.80012264,0
+PMM.US,D,20140715,000000,4.82835,4.84196,4.82145,4.84196,157365.4562358,0
+PMM.US,D,20140716,000000,4.82835,4.84196,4.81465,4.81465,203471.8609525,0
+PMM.US,D,20140717,000000,4.82145,4.85606,4.82145,4.82835,181694.15353925,0
+PMM.US,D,20140718,000000,4.82145,4.86257,4.82145,4.86257,131403.35483332,0
+PMM.US,D,20140721,000000,4.85606,4.8969,4.85606,4.86257,257975.4430423,0
+PMM.US,D,20140722,000000,4.86701,4.88092,4.86001,4.86001,158563.89425258,0
+PMM.US,D,20140723,000000,4.88092,4.89483,4.87392,4.88763,108474.86303001,0
+PMM.US,D,20140724,000000,4.88763,4.88763,4.86001,4.86001,150746.6716558,0
+PMM.US,D,20140725,000000,4.87392,4.88763,4.8534,4.86001,150190.03673938,0
+PMM.US,D,20140728,000000,4.87392,4.87392,4.8324,4.8324,141107.45826701,0
+PMM.US,D,20140729,000000,4.8463,4.86001,4.8324,4.83959,185285.4119618,0
+PMM.US,D,20140730,000000,4.8463,4.8463,4.79798,4.79798,203324.84444452,0
+PMM.US,D,20140731,000000,4.80478,4.83959,4.77716,4.79107,352654.074182,0
+PMM.US,D,20140801,000000,4.79107,4.81869,4.77716,4.78426,215658.00860369,0
+PMM.US,D,20140804,000000,4.77716,4.80478,4.75646,4.75646,241821.87748953,0
+PMM.US,D,20140805,000000,4.75646,4.77716,4.74935,4.77016,194191.57062458,0
+PMM.US,D,20140806,000000,4.76336,4.80478,4.76336,4.78426,239605.47689336,0
+PMM.US,D,20140807,000000,4.78426,4.81178,4.77716,4.79798,152670.05314297,0
+PMM.US,D,20140808,000000,4.79798,4.83959,4.79798,4.83959,104031.92276813,0
+PMM.US,D,20140811,000000,4.83959,4.86701,4.8324,4.83959,177730.79126547,0
+PMM.US,D,20140812,000000,4.83959,4.87392,4.8324,4.87392,151842.70507047,0
+PMM.US,D,20140813,000000,4.86701,4.88763,4.86701,4.87392,78419.619263959,0
+PMM.US,D,20140814,000000,4.87392,4.88763,4.87392,4.87392,112237.47172737,0
+PMM.US,D,20140815,000000,4.86701,4.88092,4.86701,4.86701,209213.61601937,0
+PMM.US,D,20140818,000000,4.86701,4.89483,4.86701,4.88763,132528.79154959,0
+PMM.US,D,20140819,000000,4.90153,4.91515,4.88092,4.88763,206277.34148756,0
+PMM.US,D,20140820,000000,4.89217,4.90587,4.87826,4.87826,52700.855529867,0
+PMM.US,D,20140821,000000,4.89217,4.90587,4.87115,4.87115,122698.9636539,0
+PMM.US,D,20140822,000000,4.87115,4.88506,4.86415,4.87115,196040.93690428,0
+PMM.US,D,20140825,000000,4.85735,4.88506,4.85035,4.85735,245011.62875924,0
+PMM.US,D,20140826,000000,4.86415,4.89917,4.86415,4.89917,256593.48786728,0
+PMM.US,D,20140827,000000,4.91298,4.91979,4.89217,4.91298,130606.42396937,0
+PMM.US,D,20140828,000000,4.92688,4.93349,4.89917,4.91298,164766.97698242,0
+PMM.US,D,20140829,000000,4.92688,4.94078,4.88506,4.89217,214399.75007677,0
+PMM.US,D,20140902,000000,4.90587,4.90587,4.88506,4.88506,148805.0398435,0
+PMM.US,D,20140903,000000,4.89217,4.90587,4.88506,4.88506,169511.04760892,0
+PMM.US,D,20140904,000000,4.89217,4.89217,4.85735,4.87115,181407.21787196,0
+PMM.US,D,20140905,000000,4.86415,4.88506,4.85735,4.85735,188620.15192558,0
+PMM.US,D,20140908,000000,4.86415,4.90587,4.86415,4.88506,164892.70144441,0
+PMM.US,D,20140909,000000,4.86415,4.89217,4.86415,4.88506,115159.55156186,0
+PMM.US,D,20140910,000000,4.87826,4.90587,4.87115,4.89917,184611.16383899,0
+PMM.US,D,20140911,000000,4.89217,4.90587,4.89217,4.89217,122097.7168316,0
+PMM.US,D,20140912,000000,4.88506,4.89217,4.86415,4.86415,206226.64613998,0
+PMM.US,D,20140915,000000,4.87826,4.89217,4.87826,4.88506,222525.20038683,0
+PMM.US,D,20140916,000000,4.87115,4.89217,4.87115,4.87115,163224.82450904,0
+PMM.US,D,20140917,000000,4.87115,4.91979,4.87115,4.87115,175047.99347156,0
+PMM.US,D,20140918,000000,4.88506,4.89217,4.85735,4.88506,267205.03802264,0
+PMM.US,D,20140919,000000,4.88506,4.90587,4.87826,4.90587,158764.64782899,0
+PMM.US,D,20140922,000000,4.90321,4.92451,4.8897,4.8897,211981.58199721,0
+PMM.US,D,20140923,000000,4.8897,4.91722,4.8822,4.8822,148244.34929927,0
+PMM.US,D,20140924,000000,4.8897,4.90321,4.8822,4.8822,125008.64368963,0
+PMM.US,D,20140925,000000,4.8897,4.8897,4.86878,4.8822,194773.55321479,0
+PMM.US,D,20140926,000000,4.8822,4.91722,4.8822,4.89631,154230.45594147,0
+PMM.US,D,20140929,000000,4.8897,4.94542,4.8897,4.93822,240157.04227501,0
+PMM.US,D,20140930,000000,4.93112,4.94542,4.91722,4.93822,220334.14746443,0
+PMM.US,D,20141001,000000,4.93822,4.94542,4.91722,4.94542,197304.26496597,0
+PMM.US,D,20141002,000000,4.93112,4.94542,4.92451,4.93822,238680.7937535,0
+PMM.US,D,20141003,000000,4.91722,4.93822,4.91061,4.91061,127829.33282896,0
+PMM.US,D,20141006,000000,4.91722,4.93112,4.91061,4.91061,121409.27401148,0
+PMM.US,D,20141007,000000,4.91722,4.95223,4.91722,4.95223,104786.26954012,0
+PMM.US,D,20141008,000000,4.93822,4.97295,4.93822,4.95923,236737.1341273,0
+PMM.US,D,20141009,000000,4.97295,4.98744,4.94542,4.95223,173037.41598656,0
+PMM.US,D,20141010,000000,4.94542,4.98014,4.94542,4.97295,120535.2862192,0
+PMM.US,D,20141013,000000,4.98014,4.98744,4.94542,4.98744,157026.81131397,0
+PMM.US,D,20141014,000000,4.97295,5.00105,4.97295,4.99395,267923.89805132,0
+PMM.US,D,20141015,000000,4.99395,5.02186,4.97295,5.00805,370789.82782513,0
+PMM.US,D,20141016,000000,5.01525,5.05006,5.00805,5.05006,221160.48162998,0
+PMM.US,D,20141017,000000,5.05006,5.05677,5.01525,5.02186,158483.7956034,0
+PMM.US,D,20141020,000000,5.02917,5.05006,5.02186,5.02186,144238.40293353,0
+PMM.US,D,20141021,000000,5.02186,5.05006,5.00805,5.04296,133969.55332779,0
+PMM.US,D,20141022,000000,5.0543,5.0543,5.01909,5.0262,145069.80663383,0
+PMM.US,D,20141023,000000,5.0262,5.06101,5.01229,5.0262,209425.52257226,0
+PMM.US,D,20141024,000000,5.0262,5.04001,4.99129,5.01229,138726.80474468,0
+PMM.US,D,20141027,000000,5.01229,5.01229,4.98428,4.98428,216800.68173813,0
+PMM.US,D,20141028,000000,4.98428,5.0262,4.98428,5.0048,166101.27853071,0
+PMM.US,D,20141029,000000,5.01909,5.04001,4.9982,4.9982,155862.84613354,0
+PMM.US,D,20141030,000000,5.0048,5.0335,4.9982,4.9982,117434.75876123,0
+PMM.US,D,20141031,000000,5.0048,5.0335,4.9982,5.0262,172377.36256107,0
+PMM.US,D,20141103,000000,5.0475,5.0475,5.0048,5.0048,124293.83928876,0
+PMM.US,D,20141104,000000,4.9982,5.0475,4.9982,5.0335,81797.957226664,0
+PMM.US,D,20141105,000000,5.04001,5.07532,5.04001,5.07532,142529.96972009,0
+PMM.US,D,20141106,000000,5.0543,5.06852,5.04001,5.0475,72783.310520057,0
+PMM.US,D,20141107,000000,5.04001,5.0475,5.0048,5.0048,190677.36913036,0
+PMM.US,D,20141110,000000,5.01909,5.0262,5.0048,5.0262,107298.73096616,0
+PMM.US,D,20141111,000000,5.01229,5.04001,5.0048,5.04001,86521.749714134,0
+PMM.US,D,20141112,000000,5.0262,5.0335,5.01909,5.0262,58916.105143128,0
+PMM.US,D,20141113,000000,5.0262,5.06852,5.0262,5.06852,92574.774215139,0
+PMM.US,D,20141114,000000,5.06101,5.06101,5.04001,5.0475,84378.350418467,0
+PMM.US,D,20141117,000000,5.04001,5.0543,4.9982,4.9982,150565.18231146,0
+PMM.US,D,20141118,000000,5.01229,5.04001,4.9982,4.9982,188270.35402728,0
+PMM.US,D,20141119,000000,5.01229,5.01229,4.97699,4.98428,280458.82969386,0
+PMM.US,D,20141120,000000,4.98182,5.01002,4.98182,4.98182,255378.82733927,0
+PMM.US,D,20141121,000000,4.99553,5.01002,4.96771,4.97412,248834.05796674,0
+PMM.US,D,20141124,000000,4.96771,4.98872,4.95303,4.95303,260739.35339234,0
+PMM.US,D,20141125,000000,4.96041,4.98872,4.96041,4.96771,181316.98015326,0
+PMM.US,D,20141126,000000,4.96771,4.99553,4.96771,4.98182,184771.36113734,0
+PMM.US,D,20141128,000000,4.98182,5.01002,4.97412,4.97412,114129.42209904,0
+PMM.US,D,20141201,000000,4.98182,5.00263,4.98182,4.98182,244670.9560235,0
+PMM.US,D,20141202,000000,4.98872,5.02373,4.98872,5.01002,149291.71518027,0
+PMM.US,D,20141203,000000,5.02373,5.05204,5.01693,5.03124,268558.60380303,0
+PMM.US,D,20141204,000000,5.03804,5.05914,5.03124,5.05914,214778.95127666,0
+PMM.US,D,20141205,000000,5.03124,5.05914,4.98872,5.03804,209426.53647921,0
+PMM.US,D,20141208,000000,5.03804,5.04504,5.01002,5.02373,224055.18597678,0
+PMM.US,D,20141209,000000,5.01002,5.03804,5.01002,5.03124,245527.70739761,0
+PMM.US,D,20141210,000000,5.01002,5.06615,5.01002,5.02373,331915.62139412,0
+PMM.US,D,20141211,000000,5.03124,5.03804,5.00263,5.01002,265933.59870535,0
+PMM.US,D,20141212,000000,5.01002,5.03804,5.00263,5.03124,478490.06594412,0
+PMM.US,D,20141215,000000,5.03804,5.05914,5.03804,5.04504,263038.89435856,0
+PMM.US,D,20141216,000000,5.02373,5.07324,5.02373,5.06615,354962.74031077,0
+PMM.US,D,20141217,000000,5.05914,5.06615,5.04504,5.05914,305834.89287831,0
+PMM.US,D,20141218,000000,5.05914,5.12276,5.05914,5.11526,410345.3797276,0
+PMM.US,D,20141219,000000,5.10608,5.11259,5.06318,5.09179,314722.80121598,0
+PMM.US,D,20141222,000000,5.08449,5.08449,5.04928,5.04928,210764.8936553,0
+PMM.US,D,20141223,000000,5.07068,5.1199,5.07068,5.10608,281682.61538444,0
+PMM.US,D,20141224,000000,5.11259,5.1274,5.0987,5.10608,122989.95494901,0
+PMM.US,D,20141226,000000,5.09179,5.1199,5.09179,5.1199,72800.546938234,0
+PMM.US,D,20141229,000000,5.10608,5.1199,5.09179,5.11259,79699.169836867,0
+PMM.US,D,20141230,000000,5.09179,5.0987,5.07068,5.07739,127298.04558632,0
+PMM.US,D,20141231,000000,5.08449,5.14139,5.08449,5.13391,186196.91431127,0
+PMM.US,D,20150102,000000,5.13391,5.13391,5.0987,5.10608,98271.917376137,0
+PMM.US,D,20150105,000000,5.10608,5.13391,5.08449,5.1274,152835.31997608,0
+PMM.US,D,20150106,000000,5.1274,5.1699,5.1274,5.1484,194935.77832704,0
+PMM.US,D,20150107,000000,5.1484,5.1699,5.1484,5.16231,173340.57416508,0
+PMM.US,D,20150108,000000,5.16231,5.1699,5.13391,5.1484,172687.61808826,0
+PMM.US,D,20150109,000000,5.1555,5.1699,5.14139,5.1699,102298.14188091,0
+PMM.US,D,20150112,000000,5.1484,5.1699,5.14139,5.1555,203031.82533551,0
+PMM.US,D,20150113,000000,5.1484,5.21232,5.1484,5.21232,194051.65146527,0
+PMM.US,D,20150114,000000,5.18362,5.20472,5.17641,5.18362,237936.58605103,0
+PMM.US,D,20150115,000000,5.20472,5.21232,5.18362,5.18362,168165.59308416,0
+PMM.US,D,20150116,000000,5.20472,5.22622,5.18362,5.19761,217017.65782577,0
+PMM.US,D,20150120,000000,5.21232,5.21232,5.17641,5.19761,121936.50562631,0
+PMM.US,D,20150121,000000,5.19515,5.19515,5.18055,5.19515,94222.373011477,0
+PMM.US,D,20150122,000000,5.21646,5.22365,5.20985,5.21646,237286.67169505,0
+PMM.US,D,20150123,000000,5.21646,5.23766,5.20985,5.22365,73053.009769181,0
+PMM.US,D,20150126,000000,5.20985,5.23766,5.19515,5.21646,130158.27709676,0
+PMM.US,D,20150127,000000,5.23125,5.23766,5.21646,5.23125,87395.737506406,0
+PMM.US,D,20150128,000000,5.23125,5.26637,5.23125,5.26637,170990.33785129,0
+PMM.US,D,20150129,000000,5.24536,5.27356,5.23125,5.27356,226616.31493651,0
+PMM.US,D,20150130,000000,5.27356,5.28786,5.25936,5.28786,207374.38880919,0
+PMM.US,D,20150202,000000,5.28786,5.30177,5.28056,5.29497,185701.11381194,0
+PMM.US,D,20150203,000000,5.30177,5.31617,5.28786,5.30177,188671.86118011,0
+PMM.US,D,20150204,000000,5.28786,5.29497,5.25206,5.27356,292844.71701452,0
+PMM.US,D,20150205,000000,5.25936,5.26637,5.23766,5.26637,96119.392917906,0
+PMM.US,D,20150206,000000,5.25206,5.25206,5.20985,5.22365,209577.60861498,0
+PMM.US,D,20150209,000000,5.21646,5.23766,5.20205,5.21646,110398.24451719,0
+PMM.US,D,20150210,000000,5.20985,5.20985,5.18825,5.19515,165124.88613633,0
+PMM.US,D,20150211,000000,5.17394,5.18825,5.16695,5.17394,182761.79755928,0
+PMM.US,D,20150212,000000,5.18825,5.22365,5.18055,5.20205,198354.67256782,0
+PMM.US,D,20150213,000000,5.20985,5.22365,5.18055,5.18055,117690.26331303,0
+PMM.US,D,20150217,000000,5.17394,5.17394,5.10975,5.12443,398556.68360144,0
+PMM.US,D,20150218,000000,5.11674,5.18825,5.11674,5.18825,221771.8675218,0
+PMM.US,D,20150219,000000,5.19515,5.22365,5.18825,5.19515,234072.58665851,0
+PMM.US,D,20150220,000000,5.19259,5.21439,5.16359,5.17798,188883.76773299,0
+PMM.US,D,20150223,000000,5.17798,5.21439,5.15669,5.15669,201571.79932522,0
+PMM.US,D,20150224,000000,5.16359,5.20698,5.16359,5.18569,222024.33035275,0
+PMM.US,D,20150225,000000,5.19959,5.23539,5.19259,5.19259,190604.36782985,0
+PMM.US,D,20150226,000000,5.2207,5.2207,5.19959,5.21439,195324.1046895,0
+PMM.US,D,20150227,000000,5.19259,5.24979,5.19259,5.24979,227050.26711178,0
+PMM.US,D,20150302,000000,5.24979,5.24979,5.21439,5.23539,144710.88357297,0
+PMM.US,D,20150303,000000,5.23539,5.27829,5.2207,5.2207,76900.786650473,0
+PMM.US,D,20150304,000000,5.23539,5.24979,5.2207,5.23539,103886.93407405,0
+PMM.US,D,20150305,000000,5.23539,5.23539,5.21439,5.21439,191690.262175,0
+PMM.US,D,20150306,000000,5.19259,5.20698,5.15669,5.17148,276700.27662431,0
+PMM.US,D,20150309,000000,5.17798,5.22858,5.17798,5.22858,124716.63848758,0
+PMM.US,D,20150310,000000,5.24279,5.24979,5.2207,5.24279,99687.331480559,0
+PMM.US,D,20150311,000000,5.23539,5.24979,5.20698,5.21439,108779.03511549,0
+PMM.US,D,20150312,000000,5.22858,5.24279,5.2207,5.22858,56061.957074396,0
+PMM.US,D,20150313,000000,5.22858,5.24279,5.2207,5.22858,149319.09066796,0
+PMM.US,D,20150316,000000,5.23539,5.23539,5.2207,5.22858,89760.168517519,0
+PMM.US,D,20150317,000000,5.2207,5.22858,5.21439,5.2207,192248.92490532,0
+PMM.US,D,20150318,000000,5.21439,5.22858,5.19959,5.22858,170015.97327081,0
+PMM.US,D,20150319,000000,5.2207,5.23539,5.18569,5.19959,176030.46930766,0
+PMM.US,D,20150320,000000,5.19703,5.23648,5.19703,5.22592,112738.34176146,0
+PMM.US,D,20150323,000000,5.21793,5.23273,5.20402,5.20402,177516.85689869,0
+PMM.US,D,20150324,000000,5.20402,5.26163,5.20402,5.26163,123535.43688895,0
+PMM.US,D,20150325,000000,5.23273,5.25432,5.22592,5.25432,140790.10539116,0
+PMM.US,D,20150326,000000,5.25432,5.26892,5.22592,5.26892,190870.01145116,0
+PMM.US,D,20150327,000000,5.24743,5.26163,5.24002,5.25432,190870.01145116,0
+PMM.US,D,20150330,000000,5.24743,5.24743,5.21793,5.21793,93495.401727185,0
+PMM.US,D,20150331,000000,5.21793,5.31232,5.21793,5.31232,355176.67467755,0
+PMM.US,D,20150401,000000,5.29063,5.31232,5.29063,5.29063,91120.831646557,0
+PMM.US,D,20150402,000000,5.28293,5.29781,5.24743,5.24743,141484.631653,0
+PMM.US,D,20150406,000000,5.25432,5.27602,5.25432,5.26892,92095.196227036,0
+PMM.US,D,20150407,000000,5.26892,5.29063,5.25432,5.26892,94149.371710962,0
+PMM.US,D,20150408,000000,5.26892,5.28293,5.26892,5.26892,75261.299109749,0
+PMM.US,D,20150409,000000,5.26163,5.29063,5.25432,5.29063,167158.78348123,0
+PMM.US,D,20150410,000000,5.27602,5.29781,5.26892,5.27602,185586.54232641,0
+PMM.US,D,20150413,000000,5.26892,5.29063,5.24002,5.24002,96964.991315534,0
+PMM.US,D,20150414,000000,5.27602,5.32672,5.26892,5.32672,182381.58245243,0
+PMM.US,D,20150415,000000,5.29781,5.31923,5.26892,5.29063,170243.08842797,0
+PMM.US,D,20150416,000000,5.29063,5.30462,5.26892,5.26892,96519.886163785,0
+PMM.US,D,20150417,000000,5.28293,5.31232,5.28293,5.29781,157757.83822605,0
+PMM.US,D,20150420,000000,5.29063,5.31232,5.29063,5.29781,143389.76281505,0
+PMM.US,D,20150421,000000,5.29781,5.31923,5.29781,5.31232,109563.79909602,0
+PMM.US,D,20150422,000000,5.31646,5.32357,5.28786,5.28786,122929.12053191,0
+PMM.US,D,20150423,000000,5.28786,5.31646,5.28786,5.30926,179269.902018,0
+PMM.US,D,20150424,000000,5.29507,5.30197,5.28046,5.30197,151803.16269935,0
+PMM.US,D,20150427,000000,5.31646,5.33787,5.27336,5.27336,168617.79558456,0
+PMM.US,D,20150428,000000,5.28046,5.31646,5.28046,5.31646,88460.339805578,0
+PMM.US,D,20150429,000000,5.28786,5.33106,5.28046,5.33106,147016.50798089,0
+PMM.US,D,20150430,000000,5.32357,5.32357,5.29507,5.30197,94276.110079911,0
+PMM.US,D,20150501,000000,5.31646,5.31646,5.28046,5.28046,207234.46964986,0
+PMM.US,D,20150504,000000,5.28046,5.28786,5.27336,5.28046,125002.56024792,0
+PMM.US,D,20150505,000000,5.29507,5.29507,5.26607,5.27336,123764.57986002,0
+PMM.US,D,20150506,000000,5.25896,5.26607,5.20866,5.20866,207509.23843374,0
+PMM.US,D,20150507,000000,5.20067,5.25157,5.19387,5.20067,285189.71952999,0
+PMM.US,D,20150508,000000,5.22247,5.23016,5.19387,5.21556,168190.94075795,0
+PMM.US,D,20150511,000000,5.19387,5.20067,5.15047,5.17237,223015.9313514,0
+PMM.US,D,20150512,000000,5.15047,5.19387,5.14317,5.18686,168141.25931732,0
+PMM.US,D,20150513,000000,5.17237,5.21556,5.17237,5.20866,199204.32659324,0
+PMM.US,D,20150514,000000,5.23016,5.26607,5.21556,5.26607,285862.95374585,0
+PMM.US,D,20150515,000000,5.24446,5.27336,5.23677,5.26607,136174.80094751,0
+PMM.US,D,20150518,000000,5.26607,5.26607,5.19387,5.22247,245598.68088422,0
+PMM.US,D,20150519,000000,5.20067,5.23016,5.17908,5.17908,199480.10928408,0
+PMM.US,D,20150520,000000,5.19831,5.2349,5.19831,5.21319,188283.53481764,0
+PMM.US,D,20150521,000000,5.2277,5.25639,5.2199,5.2494,145720.73489676,0
+PMM.US,D,20150522,000000,5.2277,5.24199,5.1912,5.21319,87736.410242141,0
+PMM.US,D,20150526,000000,5.21319,5.2199,5.18381,5.21319,93855.338695,0
+PMM.US,D,20150527,000000,5.2349,5.2494,5.2199,5.24199,134842.52721312,0
+PMM.US,D,20150528,000000,5.2349,5.24199,5.21319,5.21319,76005.506812218,0
+PMM.US,D,20150529,000000,5.2277,5.2349,5.2199,5.2349,79884.71480901,0
+PMM.US,D,20150601,000000,5.2277,5.2349,5.21319,5.21319,160978.00670432,0
+PMM.US,D,20150602,000000,5.20571,5.21319,5.17651,5.17651,140932.05236439,0
+PMM.US,D,20150603,000000,5.1698,5.18381,5.12611,5.14072,230287.67200822,0
+PMM.US,D,20150604,000000,5.15501,5.15501,5.08972,5.08972,246819.42485393,0
+PMM.US,D,20150605,000000,5.08972,5.10421,5.04592,5.06802,477517.72917755,0
+PMM.US,D,20150608,000000,5.05323,5.06802,5.03163,5.03852,526139.63704115,0
+PMM.US,D,20150609,000000,5.03852,5.05323,4.98063,5.03163,398779.74313079,0
+PMM.US,D,20150610,000000,5.03852,5.06802,5.01712,5.04592,336671.85890404,0
+PMM.US,D,20150611,000000,5.04592,5.11122,5.04592,5.11122,322013.80610487,0
+PMM.US,D,20150612,000000,5.10421,5.13301,5.09662,5.13301,144204.94400412,0
+PMM.US,D,20150615,000000,5.14781,5.16221,5.12611,5.14781,154540.71146865,0
+PMM.US,D,20150616,000000,5.14072,5.15501,5.11862,5.14072,149574.59521976,0
+PMM.US,D,20150617,000000,5.14072,5.14781,5.11122,5.14781,119830.62088785,0
+PMM.US,D,20150618,000000,5.14781,5.17651,5.14072,5.17651,284702.03028627,0
+PMM.US,D,20150619,000000,5.14781,5.19831,5.14781,5.1912,149995.36660467,0
+PMM.US,D,20150622,000000,5.17404,5.20274,5.17404,5.18085,220763.03010496,0
+PMM.US,D,20150623,000000,5.17404,5.21714,5.17404,5.21073,251846.37551992,0
+PMM.US,D,20150624,000000,5.18874,5.21073,5.15185,5.18874,128810.7947581,0
+PMM.US,D,20150625,000000,5.19554,5.19554,5.16675,5.18874,148546.49357084,0
+PMM.US,D,20150626,000000,5.18085,5.20274,5.16675,5.19554,148814.16500606,0
+PMM.US,D,20150629,000000,5.18874,5.18874,5.12996,5.13735,110857.54436625,0
+PMM.US,D,20150630,000000,5.14476,5.17404,5.11536,5.15916,208858.74858631,0
+PMM.US,D,20150701,000000,5.18874,5.18874,5.12316,5.15185,141285.90589049,0
+PMM.US,D,20150702,000000,5.15916,5.15916,5.10815,5.11536,124012.98706315,0
+PMM.US,D,20150706,000000,5.11536,5.12996,5.08636,5.10077,154982.77489955,0
+PMM.US,D,20150707,000000,5.10815,5.16675,5.10815,5.16675,102093.33267668,0
+PMM.US,D,20150708,000000,5.15916,5.19554,5.13735,5.15916,118810.63049454,0
+PMM.US,D,20150709,000000,5.14476,5.15916,5.12316,5.13735,111543.95937248,0
+PMM.US,D,20150710,000000,5.12316,5.17404,5.11536,5.12316,198013.99983208,0
+PMM.US,D,20150713,000000,5.13735,5.15916,5.12316,5.15916,141554.59123266,0
+PMM.US,D,20150714,000000,5.14476,5.17404,5.13735,5.17404,84014.357822845,0
+PMM.US,D,20150715,000000,5.18085,5.18874,5.15916,5.18085,112743.41129622,0
+PMM.US,D,20150716,000000,5.18085,5.21714,5.16675,5.21714,176370.12813644,0
+PMM.US,D,20150717,000000,5.19554,5.21073,5.16675,5.20274,107437.63621853,0
+PMM.US,D,20150720,000000,5.20274,5.21073,5.16675,5.17404,88801.012541313,0
+PMM.US,D,20150721,000000,5.17404,5.18085,5.15916,5.18085,127441.0064665,0
+PMM.US,D,20150722,000000,5.17838,5.19327,5.15629,5.18618,106345.65843166,0
+PMM.US,D,20150723,000000,5.17838,5.17838,5.14189,5.14939,171916.03489809,0
+PMM.US,D,20150724,000000,5.16359,5.22237,5.16359,5.19327,150511.44524302,0
+PMM.US,D,20150727,000000,5.19327,5.23007,5.17148,5.19327,165370.25161862,0
+PMM.US,D,20150728,000000,5.20818,5.20818,5.15629,5.16359,133060.07879222,0
+PMM.US,D,20150729,000000,5.16359,5.20818,5.16359,5.17148,107701.25202595,0
+PMM.US,D,20150730,000000,5.17838,5.17838,5.15629,5.15629,118474.01338661,0
+PMM.US,D,20150731,000000,5.17838,5.23677,5.17838,5.20818,184047.43157389,0
+PMM.US,D,20150803,000000,5.20818,5.22237,5.19327,5.19327,100428.49746217,0
+PMM.US,D,20150804,000000,5.19327,5.21536,5.19327,5.19327,83303.609049779,0
+PMM.US,D,20150805,000000,5.20008,5.20008,5.1198,5.15629,235586.34973724,0
+PMM.US,D,20150806,000000,5.15629,5.15629,5.1198,5.15629,222931.77707441,0
+PMM.US,D,20150807,000000,5.14939,5.18618,5.1344,5.14189,94347.083566523,0
+PMM.US,D,20150810,000000,5.1344,5.15629,5.1274,5.1274,66799.231691759,0
+PMM.US,D,20150811,000000,5.1274,5.26656,5.1274,5.25926,292376.29200289,0
+PMM.US,D,20150812,000000,5.25926,5.29594,5.24466,5.28856,115747.61759379,0
+PMM.US,D,20150813,000000,5.28125,5.28856,5.23677,5.28856,112066.12145255,0
+PMM.US,D,20150814,000000,5.28856,5.28856,5.26656,5.26656,62982.885925966,0
+PMM.US,D,20150817,000000,5.26656,5.28125,5.23007,5.25187,68304.883514873,0
+PMM.US,D,20150818,000000,5.23007,5.24466,5.21536,5.24466,72253.037184373,0
+PMM.US,D,20150819,000000,5.25926,5.25926,5.20008,5.23007,113156.07142551,0
+PMM.US,D,20150820,000000,5.24181,5.25639,5.21941,5.22731,111493.26402491,0
+PMM.US,D,20150821,000000,5.23451,5.264,5.22731,5.2494,119905.65000226,0
+PMM.US,D,20150824,000000,5.16842,5.21262,5.16842,5.20481,156609.0816499,0
+PMM.US,D,20150825,000000,5.19042,5.20481,5.16073,5.19042,140794.16101897,0
+PMM.US,D,20150826,000000,5.16842,5.19042,5.15333,5.16073,173344.62979289,0
+PMM.US,D,20150827,000000,5.16073,5.20481,5.16073,5.16842,120450.11803527,0
+PMM.US,D,20150828,000000,5.19732,5.21262,5.16073,5.16842,142559.37302169,0
+PMM.US,D,20150831,000000,5.19042,5.20481,5.16073,5.16842,163857.50244684,0
+PMM.US,D,20150901,000000,5.19042,5.19042,5.16073,5.16073,133741.42426369,0
+PMM.US,D,20150902,000000,5.18272,5.18272,5.16073,5.16842,124514.8710042,0
+PMM.US,D,20150903,000000,5.16842,5.20481,5.16842,5.20481,120037.45790597,0
+PMM.US,D,20150904,000000,5.19042,5.27168,5.19042,5.27168,211455.36428934,0
+PMM.US,D,20150908,000000,5.22731,5.31568,5.22731,5.30798,121804.69772259,0
+PMM.US,D,20150909,000000,5.28599,5.31568,5.27869,5.31568,97390.832235203,0
+PMM.US,D,20150910,000000,5.27869,5.29348,5.27869,5.28599,88491.770921077,0
+PMM.US,D,20150911,000000,5.28599,5.30798,5.2494,5.25639,149877.75339828,0
+PMM.US,D,20150914,000000,5.27869,5.27869,5.20481,5.20481,176191.68051296,0
+PMM.US,D,20150915,000000,5.21941,5.21941,5.17533,5.19732,193961.41374656,0
+PMM.US,D,20150916,000000,5.18272,5.19732,5.16842,5.17533,121663.76465633,0
+PMM.US,D,20150917,000000,5.19732,5.25639,5.18272,5.25639,141479.56211825,0
+PMM.US,D,20150918,000000,5.22731,5.31568,5.22731,5.31568,204814.27375641,0
+PMM.US,D,20150921,000000,5.30798,5.31568,5.28599,5.28599,66872.232992274,0
+PMM.US,D,20150922,000000,5.28293,5.32021,5.27602,5.32021,143861.22954754,0
+PMM.US,D,20150923,000000,5.30552,5.335,5.29103,5.30552,86775.226452031,0
+PMM.US,D,20150924,000000,5.30552,5.32021,5.26834,5.26834,79573.445374871,0
+PMM.US,D,20150925,000000,5.29103,5.30552,5.26113,5.27602,117947.79567874,0
+PMM.US,D,20150928,000000,5.26834,5.30552,5.26113,5.26834,186225.30370592,0
+PMM.US,D,20150929,000000,5.26834,5.32821,5.26834,5.32821,126049.92612891,0
+PMM.US,D,20150930,000000,5.32821,5.32821,5.29821,5.29821,157895.72957149,0
+PMM.US,D,20151001,000000,5.32821,5.335,5.29821,5.29821,70448.282810539,0
+PMM.US,D,20151002,000000,5.32021,5.357,5.31331,5.31331,200139.14880262,0
+PMM.US,D,20151005,000000,5.335,5.36489,5.335,5.35009,93010.754204325,0
+PMM.US,D,20151006,000000,5.35009,5.36489,5.3427,5.357,56277.919255085,0
+PMM.US,D,20151007,000000,5.3427,5.37228,5.3427,5.37228,74764.484703468,0
+PMM.US,D,20151008,000000,5.36489,5.37228,5.35009,5.37228,55196.080537736,0
+PMM.US,D,20151009,000000,5.37228,5.37228,5.35009,5.37228,59113.816998689,0
+PMM.US,D,20151012,000000,5.36489,5.37969,5.29821,5.32821,187492.68739541,0
+PMM.US,D,20151013,000000,5.32821,5.36489,5.32021,5.335,107961.8261125,0
+PMM.US,D,20151014,000000,5.35009,5.357,5.32021,5.32021,92310.144500774,0
+PMM.US,D,20151015,000000,5.35009,5.36489,5.335,5.36489,186639.99164912,0
+PMM.US,D,20151016,000000,5.36489,5.36489,5.335,5.36489,88261.614043066,0
+PMM.US,D,20151019,000000,5.357,5.36489,5.335,5.335,221305.47032407,0
+PMM.US,D,20151020,000000,5.35009,5.37228,5.35009,5.37228,42972.418329339,0
+PMM.US,D,20151021,000000,5.39191,5.40642,5.36963,5.40642,73046.926327471,0
+PMM.US,D,20151022,000000,5.39191,5.43649,5.39191,5.43649,153477.12307643,0
+PMM.US,D,20151023,000000,5.43649,5.43649,5.37722,5.39941,134005.0400711,0
+PMM.US,D,20151026,000000,5.39941,5.4142,5.35463,5.35463,241025.96053253,0
+PMM.US,D,20151027,000000,5.36213,5.38393,5.32484,5.33225,421497.34228816,0
+PMM.US,D,20151028,000000,5.35463,5.36963,5.32484,5.35463,314744.09326196,0
+PMM.US,D,20151029,000000,5.34753,5.39941,5.33964,5.39191,106208.78099319,0
+PMM.US,D,20151030,000000,5.39941,5.43649,5.38393,5.43649,141258.53040279,0
+PMM.US,D,20151102,000000,5.43649,5.45907,5.4218,5.45907,168770.89553425,0
+PMM.US,D,20151103,000000,5.46628,5.47398,5.4142,5.44379,97485.125581701,0
+PMM.US,D,20151104,000000,5.44379,5.45139,5.4142,5.4218,120662.02458815,0
+PMM.US,D,20151105,000000,5.44379,5.45139,5.40642,5.4218,256469.79121918,0
+PMM.US,D,20151106,000000,5.4142,5.4142,5.33964,5.34753,238873.4360743,0
+PMM.US,D,20151109,000000,5.34753,5.34753,5.30235,5.30235,241804.64107136,0
+PMM.US,D,20151110,000000,5.33225,5.36963,5.29527,5.36963,228269.99717456,0
+PMM.US,D,20151111,000000,5.37722,5.39191,5.35463,5.38393,57469.259923206,0
+PMM.US,D,20151112,000000,5.38393,5.4142,5.35463,5.4142,227459.88552023,0
+PMM.US,D,20151113,000000,5.40642,5.43649,5.36213,5.4294,120310.19887595,0
+PMM.US,D,20151116,000000,5.39191,5.40642,5.38393,5.38393,73180.762045081,0
+PMM.US,D,20151117,000000,5.36963,5.4218,5.33964,5.38393,125413.19256331,0
+PMM.US,D,20151118,000000,5.39191,5.39191,5.36213,5.38393,122457.65379942,0
+PMM.US,D,20151119,000000,5.37722,5.40642,5.37722,5.39941,62038.938554032,0
+PMM.US,D,20151120,000000,5.37435,5.41894,5.34418,5.38146,221784.03440521,0
+PMM.US,D,20151123,000000,5.38906,5.46381,5.38906,5.46381,232608.50502041,0
+PMM.US,D,20151124,000000,5.46381,5.46381,5.37435,5.38146,218887.30224451,0
+PMM.US,D,20151125,000000,5.41164,5.42633,5.38906,5.41164,110493.55177063,0
+PMM.US,D,20151127,000000,5.38906,5.45643,5.38906,5.44892,35809.165716339,0
+PMM.US,D,20151130,000000,5.42633,5.44892,5.36657,5.38906,189583.36352959,0
+PMM.US,D,20151201,000000,5.42633,5.43413,5.39665,5.42633,178845.07500528,0
+PMM.US,D,20151202,000000,5.42633,5.44143,5.38906,5.41164,163162.976185,0
+PMM.US,D,20151203,000000,5.41164,5.41164,5.37435,5.39665,135715.50109844,0
+PMM.US,D,20151204,000000,5.41164,5.41894,5.36657,5.39665,175554.94694736,0
+PMM.US,D,20151207,000000,5.39665,5.39665,5.36657,5.39665,144291.126095,0
+PMM.US,D,20151208,000000,5.38906,5.46381,5.38906,5.46381,188092.92031075,0
+PMM.US,D,20151209,000000,5.45643,5.47131,5.41164,5.46381,308491.32909149,0
+PMM.US,D,20151210,000000,5.44892,5.44892,5.38906,5.43413,175422.1251367,0
+PMM.US,D,20151211,000000,5.42633,5.44143,5.36657,5.38906,116636.81399034,0
+PMM.US,D,20151214,000000,5.41894,5.41894,5.33619,5.34418,217693.9337625,0
+PMM.US,D,20151215,000000,5.34418,5.39665,5.34418,5.36657,250643.88187534,0
+PMM.US,D,20151216,000000,5.37435,5.41164,5.34418,5.40385,195201.42194837,0
+PMM.US,D,20151217,000000,5.38906,5.486,5.38906,5.486,335079.01108309,0
+PMM.US,D,20151218,000000,5.479,5.49399,5.43413,5.44892,180499.77115028,0
+PMM.US,D,20151221,000000,5.45366,5.5288,5.45366,5.48393,248060.44696268,0
+PMM.US,D,20151222,000000,5.46105,5.49903,5.43847,5.49104,192018.76802732,0
+PMM.US,D,20151223,000000,5.46845,5.50602,5.45366,5.49104,333805.54395189,0
+PMM.US,D,20151224,000000,5.49104,5.49903,5.46845,5.49104,86601.848363309,0
+PMM.US,D,20151228,000000,5.48393,5.5288,5.48393,5.5288,160310.85593017,0
+PMM.US,D,20151229,000000,5.5288,5.54409,5.51402,5.53651,116848.72054321,0
+PMM.US,D,20151230,000000,5.53651,5.56658,5.51402,5.5587,164958.60539627,0
+PMM.US,D,20151231,000000,5.52151,5.56648,5.52151,5.53651,155511.02042133,0
+PMM.US,D,20160104,000000,5.56658,5.57389,5.53651,5.54409,158732.20280655,0
+PMM.US,D,20160105,000000,5.55169,5.63404,5.55169,5.63404,188742.83466672,0
+PMM.US,D,20160106,000000,5.61126,5.65673,5.58177,5.62685,241286.53461909,0
+PMM.US,D,20160107,000000,5.62685,5.63404,5.59667,5.60407,96465.135188399,0
+PMM.US,D,20160108,000000,5.60407,5.61926,5.58177,5.61926,161400.80590313,0
+PMM.US,D,20160111,000000,5.61126,5.65299,5.59667,5.59667,153605.88925929,0
+PMM.US,D,20160112,000000,5.59667,5.62685,5.58897,5.61126,121654.63949376,0
+PMM.US,D,20160113,000000,5.61126,5.61926,5.58177,5.58177,113027.30524266,0
+PMM.US,D,20160114,000000,5.58897,5.59164,5.5587,5.5587,188353.49439731,0
+PMM.US,D,20160115,000000,5.55169,5.59667,5.53285,5.56658,396091.87580212,0
+PMM.US,D,20160119,000000,5.56658,5.61126,5.5288,5.5288,276382.92374846,0
+PMM.US,D,20160120,000000,5.54863,5.55633,5.47042,5.50337,117765.29242746,0
+PMM.US,D,20160121,000000,5.53364,5.57506,5.49607,5.52576,176371.14204339,0
+PMM.US,D,20160122,000000,5.56411,5.6089,5.54863,5.57132,138812.98683556,0
+PMM.US,D,20160125,000000,5.56411,5.59825,5.52576,5.54105,164667.61410116,0
+PMM.US,D,20160126,000000,5.54105,5.57132,5.50337,5.57132,691115.4788556,0
+PMM.US,D,20160127,000000,5.57132,5.59381,5.53364,5.54105,206658.57050136,0
+PMM.US,D,20160128,000000,5.57132,5.59381,5.54863,5.59381,171078.54775607,0
+PMM.US,D,20160129,000000,5.59381,5.61679,5.58641,5.61679,122807.45169772,0
+PMM.US,D,20160201,000000,5.62438,5.63178,5.60189,5.61679,107207.47934053,0
+PMM.US,D,20160202,000000,5.6089,5.63948,5.58641,5.59381,217436.40139678,0
+PMM.US,D,20160203,000000,5.6089,5.69214,5.6089,5.64706,224445.54015314,0
+PMM.US,D,20160204,000000,5.64706,5.65456,5.63178,5.63178,63449.283123698,0
+PMM.US,D,20160205,000000,5.63948,5.66216,5.63948,5.64706,133370.3343194,0
+PMM.US,D,20160208,000000,5.66975,5.66975,5.63178,5.63178,174971.95045019,0
+PMM.US,D,20160209,000000,5.63178,5.66975,5.63178,5.66975,107183.14557368,0
+PMM.US,D,20160210,000000,5.66975,5.67764,5.65851,5.66975,111552.07062809,0
+PMM.US,D,20160211,000000,5.68484,5.69214,5.66216,5.66216,169293.05761433,0
+PMM.US,D,20160212,000000,5.66216,5.66975,5.57891,5.59381,276303.83900623,0
+PMM.US,D,20160216,000000,5.59381,5.63178,5.56411,5.57132,184760.20816087,0
+PMM.US,D,20160217,000000,5.58641,5.60189,5.56411,5.58641,129505.32101994,0
+PMM.US,D,20160218,000000,5.62438,5.66216,5.6089,5.66216,306085.32789536,0
+PMM.US,D,20160219,000000,5.65456,5.66216,5.63178,5.63178,193772.82705357,0
+PMM.US,D,20160222,000000,5.6518,5.6518,5.60653,5.62892,193157.38553395,0
+PMM.US,D,20160223,000000,5.62892,5.66718,5.61382,5.66718,210902.78500073,0
+PMM.US,D,20160224,000000,5.66718,5.66718,5.62162,5.6595,215199.72266158,0
+PMM.US,D,20160225,000000,5.6595,5.68977,5.63651,5.68208,175185.88481698,0
+PMM.US,D,20160226,000000,5.6595,5.66718,5.61382,5.61382,200537.61423459,0
+PMM.US,D,20160229,000000,5.64439,5.6595,5.61382,5.6518,282363.96085591,0
+PMM.US,D,20160301,000000,5.6518,5.70516,5.6518,5.6518,230295.78326383,0
+PMM.US,D,20160302,000000,5.67459,5.69737,5.63651,5.69737,172638.95055458,0
+PMM.US,D,20160303,000000,5.68977,5.72804,5.67459,5.72804,269144.64202105,0
+PMM.US,D,20160304,000000,5.72804,5.73544,5.6595,5.6595,330572.19468326,0
+PMM.US,D,20160307,000000,5.66718,5.71245,5.66718,5.70516,113444.02099977,0
+PMM.US,D,20160308,000000,5.68977,5.72045,5.68208,5.70516,116972.41719131,0
+PMM.US,D,20160309,000000,5.69737,5.72804,5.69737,5.72804,95948.042643087,0
+PMM.US,D,20160310,000000,5.70516,5.73544,5.70516,5.71245,74329.518621235,0
+PMM.US,D,20160311,000000,5.72804,5.781,5.71245,5.75073,309648.19692325,0
+PMM.US,D,20160314,000000,5.75073,5.75832,5.72045,5.75832,104210.3703916,0
+PMM.US,D,20160315,000000,5.73544,5.74303,5.68208,5.68208,201483.58942043,0
+PMM.US,D,20160316,000000,5.70516,5.72804,5.68977,5.72804,85640.664573199,0
+PMM.US,D,20160317,000000,5.74303,5.75832,5.69737,5.72045,151665.27135394,0
+PMM.US,D,20160318,000000,5.73544,5.74303,5.71245,5.72804,111285.41309982,0
+PMM.US,D,20160321,000000,5.74303,5.75073,5.73544,5.73544,91419.934197276,0
+PMM.US,D,20160322,000000,5.75537,5.8166,5.74008,5.80103,244326.22765997,0
+PMM.US,D,20160323,000000,5.78623,5.80912,5.76295,5.80912,273386.82870651,0
+PMM.US,D,20160324,000000,5.80103,5.80912,5.77104,5.80912,139599.77862999,0
+PMM.US,D,20160328,000000,5.80103,5.80103,5.75537,5.77094,120745.16495818,0
+PMM.US,D,20160329,000000,5.78623,5.78623,5.75537,5.77094,133481.86408409,0
+PMM.US,D,20160330,000000,5.78623,5.79373,5.76295,5.77094,173285.82318969,0
+PMM.US,D,20160331,000000,5.79373,5.83939,5.79373,5.83939,317404.58510294,0
+PMM.US,D,20160401,000000,5.84708,5.85507,5.80912,5.83228,163671.9574747,0
+PMM.US,D,20160404,000000,5.83939,5.83939,5.8241,5.8241,89763.210238374,0
+PMM.US,D,20160405,000000,5.8241,5.89314,5.8241,5.89314,127714.76134342,0
+PMM.US,D,20160406,000000,5.87765,5.90034,5.87765,5.90034,232622.69971773,0
+PMM.US,D,20160407,000000,5.90805,5.91603,5.88536,5.90805,191720.67938355,0
+PMM.US,D,20160408,000000,5.90805,5.91464,5.87017,5.89314,120645.80207692,0
+PMM.US,D,20160411,000000,5.88526,5.89314,5.85507,5.86227,168771.90944121,0
+PMM.US,D,20160412,000000,5.86227,5.89314,5.86227,5.88526,125506.47200286,0
+PMM.US,D,20160413,000000,5.89314,5.90805,5.87765,5.88526,105627.81230994,0
+PMM.US,D,20160414,000000,5.87765,5.91603,5.87765,5.89314,227074.60087863,0
+PMM.US,D,20160415,000000,5.90805,5.92342,5.89897,5.92342,95033.498572751,0
+PMM.US,D,20160418,000000,5.93102,5.93111,5.89314,5.91603,203589.47415889,0
+PMM.US,D,20160419,000000,5.90805,5.92342,5.90805,5.91603,152889.05704451,0
+PMM.US,D,20160420,000000,5.93635,5.94344,5.91326,5.92835,203652.33638989,0
+PMM.US,D,20160421,000000,5.92835,5.94344,5.88999,5.89778,211646.9927032,0
+PMM.US,D,20160422,000000,5.92047,5.93635,5.90508,5.91326,89702.375821278,0
+PMM.US,D,20160425,000000,5.92047,5.92835,5.88999,5.91326,119167.52574151,0
+PMM.US,D,20160426,000000,5.90508,5.93635,5.89778,5.93635,168213.24671088,0
+PMM.US,D,20160427,000000,5.93635,5.96455,5.9186,5.94344,220821.83670816,0
+PMM.US,D,20160428,000000,5.95144,5.96632,5.94344,5.96632,150454.66645374,0
+PMM.US,D,20160429,000000,5.94344,5.96632,5.92835,5.95893,159516.96678707,0
+PMM.US,D,20160502,000000,5.95893,5.96632,5.92835,5.92835,150939.3139766,0
+PMM.US,D,20160503,000000,5.94344,5.97451,5.93635,5.95893,116423.89353049,0
+PMM.US,D,20160504,000000,5.95893,5.97451,5.95814,5.96632,146543.0134345,0
+PMM.US,D,20160505,000000,5.96632,6.00499,5.96632,6.00499,76832.854884717,0
+PMM.US,D,20160506,000000,5.9893,6.00499,5.98683,6.00499,123265.73763985,0
+PMM.US,D,20160509,000000,6.00499,6.05125,6.00499,6.05125,118521.66701334,0
+PMM.US,D,20160510,000000,6.05125,6.05884,6.02778,6.02778,207867.14758765,0
+PMM.US,D,20160511,000000,6.04345,6.08192,6.03596,6.08192,221445.38948338,0
+PMM.US,D,20160512,000000,6.07412,6.1048,6.04345,6.04345,223867.61319074,0
+PMM.US,D,20160513,000000,6.08192,6.12039,6.06594,6.08192,218653.0897387,0
+PMM.US,D,20160516,000000,6.06594,6.1121,6.06594,6.06594,135862.51760643,0
+PMM.US,D,20160517,000000,6.08931,6.10874,6.05125,6.08192,182529.61286736,0
+PMM.US,D,20160518,000000,6.08192,6.1048,6.02778,6.02778,358072.3929313,0
+PMM.US,D,20160519,000000,6.02778,6.04345,5.88999,5.88999,497790.79867463,0
+PMM.US,D,20160520,000000,5.94867,5.98003,5.91049,5.94098,216102.09984849,0
+PMM.US,D,20160523,000000,5.96415,6.01032,5.94867,5.94867,172146.19177611,0
+PMM.US,D,20160524,000000,5.99513,6.01032,5.97175,6.01032,86724.531104451,0
+PMM.US,D,20160525,000000,6.02561,6.02561,5.98703,6.01032,195659.70789048,0
+PMM.US,D,20160526,000000,6.0183,6.07205,6.01032,6.07205,156615.16509162,0
+PMM.US,D,20160527,000000,6.07975,6.07975,6.00302,6.00302,239663.26958959,0
+PMM.US,D,20160531,000000,6.0183,6.0183,5.94098,5.95656,211618.60330855,0
+PMM.US,D,20160601,000000,5.99513,6.04868,5.97175,6.00302,225518.25370792,0
+PMM.US,D,20160602,000000,6.04118,6.11841,6.0183,6.11841,355085.42305192,0
+PMM.US,D,20160603,000000,6.14178,6.18006,6.08764,6.12601,197872.05285885,0
+PMM.US,D,20160606,000000,6.12601,6.16467,6.12601,6.14178,107709.36328155,0
+PMM.US,D,20160607,000000,6.14869,6.16467,6.11841,6.1338,103138.67074379,0
+PMM.US,D,20160608,000000,6.11043,6.15697,6.10322,6.15697,90808.548305466,0
+PMM.US,D,20160609,000000,6.14178,6.16467,6.09504,6.09504,181261.21527092,0
+PMM.US,D,20160610,000000,6.12601,6.16467,6.11693,6.14869,130555.72862178,0
+PMM.US,D,20160613,000000,6.14869,6.18006,6.14869,6.16467,138534.16242386,0
+PMM.US,D,20160614,000000,6.15697,6.19515,6.14178,6.14178,125650.44678998,0
+PMM.US,D,20160615,000000,6.17216,6.18006,6.11841,6.1337,119099.59397575,0
+PMM.US,D,20160616,000000,6.15697,6.20314,6.1338,6.14178,114729.65501438,0
+PMM.US,D,20160617,000000,6.16467,6.18006,6.1338,6.14869,97916.036036128,0
+PMM.US,D,20160620,000000,6.15697,6.17108,6.11841,6.12601,123993.72283108,0
+PMM.US,D,20160621,000000,6.11841,6.21083,6.11841,6.21083,146409.17771688,0
+PMM.US,D,20160622,000000,6.20806,6.22336,6.17679,6.20806,174007.72493923,0
+PMM.US,D,20160623,000000,6.22336,6.23114,6.1848,6.1848,185889.70050494,0
+PMM.US,D,20160624,000000,6.23114,6.2776,6.17679,6.22336,227126.31013316,0
+PMM.US,D,20160627,000000,6.25443,6.26231,6.19248,6.23114,242143.28599319,0
+PMM.US,D,20160628,000000,6.24682,6.25443,6.20806,6.20806,155128.77750058,0
+PMM.US,D,20160629,000000,6.20806,6.23894,6.20806,6.20806,222278.8209976,0
+PMM.US,D,20160630,000000,6.23114,6.25443,6.19988,6.22336,136282.27508439,0
+PMM.US,D,20160701,000000,6.25443,6.26981,6.23894,6.26231,137273.87608304,0
+PMM.US,D,20160705,000000,6.2776,6.2776,6.24682,6.24682,130340.78034805,0
+PMM.US,D,20160706,000000,6.26981,6.2776,6.22336,6.23114,216720.58308897,0
+PMM.US,D,20160707,000000,6.24682,6.28529,6.24682,6.25443,290196.39205695,0
+PMM.US,D,20160708,000000,6.28529,6.30847,6.25443,6.25443,133618.74152256,0
+PMM.US,D,20160711,000000,6.28529,6.30097,6.23894,6.26231,147390.63964603,0
+PMM.US,D,20160712,000000,6.25443,6.2776,6.16891,6.17679,223553.30203574,0
+PMM.US,D,20160713,000000,6.16181,6.19238,6.03784,6.03784,1146102.1677548,0
+PMM.US,D,20160714,000000,6.03784,6.04503,5.88289,5.88289,890803.43906476,0
+PMM.US,D,20160715,000000,5.91406,6.03784,5.91406,6.03784,276672.90113662,0
+PMM.US,D,20160718,000000,6.06851,6.13844,6.06851,6.12294,227164.83859731,0
+PMM.US,D,20160719,000000,6.13005,6.15353,5.99908,6.15353,246061.02245414,0
+PMM.US,D,20160720,000000,6.15904,6.18203,6.14346,6.17385,123933.90232094,0
+PMM.US,D,20160721,000000,6.16625,6.18982,6.15904,6.18982,134781.69279603,0
+PMM.US,D,20160722,000000,6.16625,6.22079,6.15904,6.18203,204156.24814482,0
+PMM.US,D,20160725,000000,6.17385,6.20559,6.12719,6.13547,115611.75406227,0
+PMM.US,D,20160726,000000,6.16625,6.20559,6.15904,6.20559,194014.13690806,0
+PMM.US,D,20160727,000000,6.22079,6.22079,6.20559,6.22079,85140.808446064,0
+PMM.US,D,20160728,000000,6.22079,6.22079,6.18203,6.20559,98131.998216817,0
+PMM.US,D,20160729,000000,6.2131,6.23618,6.2131,6.22079,125621.04348839,0
+PMM.US,D,20160801,000000,6.22877,6.22877,6.15904,6.17385,177750.05549756,0
+PMM.US,D,20160802,000000,6.16625,6.17385,6.11999,6.13547,201843.52638825,0
+PMM.US,D,20160803,000000,6.13547,6.2131,6.13547,6.2131,187897.2362691,0
+PMM.US,D,20160804,000000,6.22079,6.22877,6.18982,6.2131,114164.90884235,0
+PMM.US,D,20160805,000000,6.22079,6.22877,6.18203,6.18203,134996.64106976,0
+PMM.US,D,20160808,000000,6.19741,6.2131,6.17385,6.19741,100728.61391985,0
+PMM.US,D,20160809,000000,6.20559,6.20559,6.18982,6.18982,145179.30858461,0
+PMM.US,D,20160810,000000,6.20559,6.2131,6.15056,6.18982,169082.16496839,0
+PMM.US,D,20160811,000000,6.17385,6.20559,6.17385,6.19741,137450.29589261,0
+PMM.US,D,20160812,000000,6.20559,6.20559,6.18982,6.20559,137057.91390235,0
+PMM.US,D,20160815,000000,6.23618,6.23618,6.15904,6.17385,220575.45731892,0
+PMM.US,D,20160816,000000,6.19741,6.20559,6.17385,6.18982,142130.49038116,0
+PMM.US,D,20160817,000000,6.20559,6.22079,6.18982,6.22079,269643.48424122,0
+PMM.US,D,20160818,000000,6.23618,6.25974,6.22877,6.24426,162823.31735622,0
+PMM.US,D,20160819,000000,6.25196,6.26744,6.23618,6.23618,111519.62560565,0
+PMM.US,D,20160822,000000,6.28036,6.28825,6.24989,6.28825,123511.10312213,0
+PMM.US,D,20160823,000000,6.29595,6.30393,6.27257,6.28825,98076.233334479,0
+PMM.US,D,20160824,000000,6.28825,6.28825,6.24909,6.24909,127176.37675213,0
+PMM.US,D,20160825,000000,6.26488,6.27257,6.21763,6.21763,135652.63886744,0
+PMM.US,D,20160826,000000,6.23321,6.24121,6.18696,6.23321,196675.64265598,0
+PMM.US,D,20160829,000000,6.22572,6.2566,6.21763,6.24131,130285.01546572,0
+PMM.US,D,20160830,000000,6.24131,6.24131,6.1553,6.18696,217161.6326129,0
+PMM.US,D,20160831,000000,6.21003,6.23321,6.18696,6.22493,201517.04834984,0
+PMM.US,D,20160901,000000,6.22572,6.24909,6.21013,6.23321,137573.99254071,0
+PMM.US,D,20160902,000000,6.24131,6.24456,6.22572,6.22572,115672.58847936,0
+PMM.US,D,20160906,000000,6.21003,6.29595,6.21003,6.28036,231010.58766471,0
+PMM.US,D,20160907,000000,6.26488,6.28036,6.21763,6.21763,191746.02705734,0
+PMM.US,D,20160908,000000,6.23321,6.27257,6.23321,6.27257,139061.39403869,0
+PMM.US,D,20160909,000000,6.24909,6.24909,6.11624,6.13163,343884.79295767,0
+PMM.US,D,20160912,000000,6.13163,6.1553,6.08517,6.10075,280172.90793351,0
+PMM.US,D,20160913,000000,6.10864,6.14722,6.07255,6.12423,201358.87886538,0
+PMM.US,D,20160914,000000,6.12423,6.21763,6.10214,6.21763,250754.39773307,0
+PMM.US,D,20160915,000000,6.21003,6.21003,6.1553,6.17088,244229.90649957,0
+PMM.US,D,20160916,000000,6.18696,6.18696,6.13991,6.17088,82479.302698134,0
+PMM.US,D,20160919,000000,6.13163,6.18696,6.13163,6.18696,185805.54622796,0
+PMM.US,D,20160920,000000,6.16358,6.18696,6.16358,6.16358,68252.160353391,0
+PMM.US,D,20160921,000000,6.16073,6.19928,6.14475,6.19928,99116.501866813,0
+PMM.US,D,20160922,000000,6.20767,6.27809,6.19179,6.2701,160645.44522419,0
+PMM.US,D,20160923,000000,6.26231,6.27809,6.23874,6.26231,75580.6797995,0
+PMM.US,D,20160926,000000,6.25443,6.29368,6.25057,6.28579,78524.051679973,0
+PMM.US,D,20160927,000000,6.28579,6.31725,6.2702,6.29368,76384.708012114,0
+PMM.US,D,20160928,000000,6.30925,6.34102,6.29368,6.33294,115799.32684832,0
+PMM.US,D,20160929,000000,6.28579,6.29368,6.23104,6.23104,136773.00604895,0
+PMM.US,D,20160930,000000,6.24682,6.2701,6.22316,6.25443,80696.854277234,0
+PMM.US,D,20161003,000000,6.23874,6.26231,6.20767,6.23104,77532.450681315,0
+PMM.US,D,20161004,000000,6.23104,6.24673,6.14475,6.15204,146890.78351889,0
+PMM.US,D,20161005,000000,6.19179,6.21517,6.12867,6.13676,114103.06051829,0
+PMM.US,D,20161006,000000,6.13676,6.21517,6.12867,6.21517,232633.8526942,0
+PMM.US,D,20161007,000000,6.184,6.19928,6.16792,6.16792,73174.678603372,0
+PMM.US,D,20161010,000000,6.17592,6.21517,6.16792,6.21517,50475.329771122,0
+PMM.US,D,20161011,000000,6.20767,6.20767,6.16792,6.17592,56550.660225064,0
+PMM.US,D,20161012,000000,6.184,6.18705,6.13676,6.14475,158353.00160664,0
+PMM.US,D,20161013,000000,6.14475,6.16073,6.08202,6.08941,206075.57400419,0
+PMM.US,D,20161014,000000,6.08202,6.09751,5.94828,5.94828,393809.57125408,0
+PMM.US,D,20161017,000000,5.93289,5.98013,5.88575,5.89384,241519.73321796,0
+PMM.US,D,20161018,000000,5.91701,6.00371,5.87007,5.95646,256351.16410585,0
+PMM.US,D,20161019,000000,6.0111,6.12127,5.99571,6.09751,279851.49942986,0
+PMM.US,D,20161020,000000,6.134,6.134,6.01573,6.03951,144097.46986725,0
+PMM.US,D,20161021,000000,6.07078,6.09434,6.04839,6.08666,143288.37211989,0
+PMM.US,D,20161024,000000,6.11033,6.11033,6.0469,6.0469,105739.34207462,0
+PMM.US,D,20161025,000000,6.0469,6.07896,6.02373,6.0469,114300.77237386,0
+PMM.US,D,20161026,000000,6.0469,6.06327,5.98419,5.99187,187169.25107785,0
+PMM.US,D,20161027,000000,5.96811,5.98419,5.91356,5.91356,177219.78216188,0
+PMM.US,D,20161028,000000,5.90518,5.94433,5.8895,5.8895,136836.8821869,0
+PMM.US,D,20161031,000000,5.91356,5.91356,5.87391,5.89758,107653.59839922,0
+PMM.US,D,20161101,000000,5.89758,5.89758,5.86592,5.8895,222411.64280825,0
+PMM.US,D,20161102,000000,5.89758,5.95282,5.89758,5.95282,118338.1498551,0
+PMM.US,D,20161103,000000,5.9606,5.96811,5.92106,5.9606,73407.877202238,0
+PMM.US,D,20161104,000000,5.97658,5.97658,5.93724,5.93724,47246.0361303,0
+PMM.US,D,20161107,000000,5.96811,5.98419,5.92914,5.92914,109262.6687314,0
+PMM.US,D,20161108,000000,5.93724,5.97974,5.92106,5.92106,74700.608565518,0
+PMM.US,D,20161109,000000,5.89758,5.93724,5.85813,5.85813,152047.51427469,0
+PMM.US,D,20161110,000000,5.83475,5.84995,5.66107,5.67696,588693.6403266,0
+PMM.US,D,20161111,000000,5.63711,5.7238,5.61343,5.63711,193601.47677875,0
+PMM.US,D,20161114,000000,5.59815,5.61343,5.49558,5.52645,594003.47103209,0
+PMM.US,D,20161115,000000,5.50337,5.65299,5.50337,5.62921,435977.96137081,0
+PMM.US,D,20161116,000000,5.66107,5.7238,5.59815,5.60594,148311.26715808,0
+PMM.US,D,20161117,000000,5.59815,5.62172,5.51895,5.54292,387408.77666868,0
+PMM.US,D,20161118,000000,5.59815,5.62803,5.54292,5.59016,246755.54871598,0
+PMM.US,D,20161121,000000,5.57714,5.61679,5.56915,5.58503,129500.25148519,0
+PMM.US,D,20161122,000000,5.62477,5.62734,5.59263,5.62477,166775.52665352,0
+PMM.US,D,20161123,000000,5.59263,5.59263,5.57714,5.57714,103816.97449439,0
+PMM.US,D,20161125,000000,5.56915,5.58414,5.54538,5.54538,95386.338191905,0
+PMM.US,D,20161128,000000,5.56915,5.62477,5.56915,5.60841,152132.68245863,0
+PMM.US,D,20161129,000000,5.61679,5.62477,5.57714,5.57714,132912.04837729,0
+PMM.US,D,20161130,000000,5.56127,5.67192,5.54538,5.65624,481404.03452299,0
+PMM.US,D,20161201,000000,5.63237,5.64845,5.56915,5.56915,165923.84481418,0
+PMM.US,D,20161202,000000,5.56127,5.56915,5.54538,5.55337,248979.04666083,0
+PMM.US,D,20161205,000000,5.54538,5.59263,5.52171,5.53749,279594.98097111,0
+PMM.US,D,20161206,000000,5.52171,5.60081,5.52171,5.60081,270436.35947737,0
+PMM.US,D,20161207,000000,5.62477,5.6802,5.61679,5.65624,336757.02708798,0
+PMM.US,D,20161208,000000,5.62477,5.74342,5.60841,5.62477,379395.87003024,0
+PMM.US,D,20161209,000000,5.58503,5.6233,5.56915,5.61679,217359.34446846,0
+PMM.US,D,20161212,000000,5.58503,5.60081,5.56915,5.56915,182075.38255305,0
+PMM.US,D,20161213,000000,5.62477,5.69579,5.59263,5.69579,300826.19253745,0
+PMM.US,D,20161214,000000,5.6802,5.72774,5.67488,5.71986,249677.62855047,0
+PMM.US,D,20161215,000000,5.68789,5.69579,5.63237,5.67192,251076.82014367,0
+PMM.US,D,20161216,000000,5.71167,5.71167,5.64845,5.67192,212434.79840458,0
+PMM.US,D,20161219,000000,5.66433,5.69579,5.66433,5.69579,80508.267584239,0
+PMM.US,D,20161220,000000,5.6802,5.69579,5.64065,5.69579,150619.93328685,0
+PMM.US,D,20161221,000000,5.68277,5.69096,5.65091,5.65091,207383.51397175,0
+PMM.US,D,20161222,000000,5.68277,5.68277,5.61936,5.61936,190859.87238165,0
+PMM.US,D,20161223,000000,5.63514,5.65091,5.60367,5.62744,216017.94557151,0
+PMM.US,D,20161227,000000,5.63514,5.64332,5.57142,5.57951,355667.40564213,0
+PMM.US,D,20161228,000000,5.57951,5.61107,5.57142,5.61107,167566.37407577,0
+PMM.US,D,20161229,000000,5.61107,5.6591,5.61107,5.61936,275890.16496999,0
+PMM.US,D,20161230,000000,5.61936,5.64332,5.60367,5.62744,320314.498054,0
+PMM.US,D,20170103,000000,5.63514,5.75447,5.63514,5.73849,278229.24830732,0
+PMM.US,D,20170104,000000,5.74669,5.77055,5.73849,5.77055,106064.80620608,0
+PMM.US,D,20170105,000000,5.77055,5.77835,5.74688,5.76216,103575.66463992,0
+PMM.US,D,20170106,000000,5.76216,5.76216,5.70703,5.71462,93632.27916565,0
+PMM.US,D,20170109,000000,5.75447,5.89788,5.65091,5.75447,342009.06509723,0
+PMM.US,D,20170110,000000,5.75447,5.78653,5.75447,5.77835,86956.715796366,0
+PMM.US,D,20170111,000000,5.78653,5.81069,5.76216,5.79432,124874.80797202,0
+PMM.US,D,20170112,000000,5.81779,5.86592,5.80438,5.85813,215286.91865941,0
+PMM.US,D,20170113,000000,5.82607,5.87411,5.82607,5.87411,111227.62040358,0
+PMM.US,D,20170117,000000,5.87411,5.88663,5.81069,5.81779,209053.41872102,0
+PMM.US,D,20170118,000000,5.81779,5.84216,5.81069,5.84216,67986.516732073,0
+PMM.US,D,20170119,000000,5.84216,5.84216,5.80221,5.82607,155400.50456361,0
+PMM.US,D,20170120,000000,5.82914,5.83692,5.78919,5.82104,113329.44951424,0
+PMM.US,D,20170123,000000,5.82104,5.8535,5.8169,5.83692,105767.73146927,0
+PMM.US,D,20170124,000000,5.80508,5.83692,5.80508,5.82104,98677.480156773,0
+PMM.US,D,20170125,000000,5.81316,5.83692,5.79707,5.82914,116499.93655187,0
+PMM.US,D,20170126,000000,5.81316,5.8535,5.80508,5.84501,128846.28150141,0
+PMM.US,D,20170127,000000,5.82104,5.86119,5.80508,5.86119,181139.54643673,0
+PMM.US,D,20170130,000000,5.86927,5.86927,5.83692,5.86119,98943.123778091,0
+PMM.US,D,20170131,000000,5.87737,5.87737,5.83692,5.86927,75630.361240128,0
+PMM.US,D,20170201,000000,5.86119,5.89294,5.83288,5.88506,120089.1671605,0
+PMM.US,D,20170202,000000,5.89344,5.89344,5.84501,5.8535,120395.36705989,0
+PMM.US,D,20170203,000000,5.86927,5.88506,5.86119,5.88506,67725.942645515,0
+PMM.US,D,20170206,000000,5.87737,5.90094,5.86119,5.86119,134430.88099077,0
+PMM.US,D,20170207,000000,5.88506,5.925,5.86927,5.925,126232.42938019,0
+PMM.US,D,20170208,000000,5.91711,5.91711,5.88506,5.90922,123141.02708479,0
+PMM.US,D,20170209,000000,5.87737,5.89344,5.86119,5.86927,180488.61817381,0
+PMM.US,D,20170210,000000,5.86927,5.87727,5.84501,5.84501,125965.77185193,0
+PMM.US,D,20170213,000000,5.86927,5.86927,5.82104,5.82104,195691.13900599,0
+PMM.US,D,20170214,000000,5.8535,5.86119,5.81316,5.82104,281949.2729127,0
+PMM.US,D,20170215,000000,5.80508,5.91711,5.80508,5.89344,535475.69225142,0
+PMM.US,D,20170216,000000,5.87737,5.925,5.87737,5.91711,276769.22229702,0
+PMM.US,D,20170217,000000,5.90922,5.95736,5.90922,5.925,369491.01302013,0
+PMM.US,D,20170221,000000,5.92796,5.95242,5.91997,5.93644,188874.64257043,0
+PMM.US,D,20170222,000000,5.93644,5.97658,5.93644,5.97658,209930.44823415,0
+PMM.US,D,20170223,000000,5.97658,5.99277,5.95242,5.96791,168916.89813529,0
+PMM.US,D,20170224,000000,5.98428,6.00805,5.92017,5.95242,272339.46282551,0
+PMM.US,D,20170227,000000,5.96791,5.96791,5.91229,5.91229,91563.908984402,0
+PMM.US,D,20170228,000000,5.93644,5.94394,5.896,5.91229,101060.16149301,0
+PMM.US,D,20170301,000000,5.896,5.90922,5.87184,5.896,179268.88811105,0
+PMM.US,D,20170302,000000,5.87963,5.896,5.87184,5.87184,96210.64454355,0
+PMM.US,D,20170303,000000,5.87963,5.896,5.85616,5.86365,137063.99734406,0
+PMM.US,D,20170306,000000,5.84787,5.86365,5.84787,5.86365,118001.53274717,0
+PMM.US,D,20170307,000000,5.86365,5.87184,5.83959,5.87184,138947.83646012,0
+PMM.US,D,20170308,000000,5.84787,5.85616,5.832,5.85616,139667.71039575,0
+PMM.US,D,20170309,000000,5.832,5.83959,5.76759,5.76759,277662.47432136,0
+PMM.US,D,20170310,000000,5.79166,5.80782,5.75152,5.75152,242141.25817928,0
+PMM.US,D,20170313,000000,5.77548,5.78357,5.75961,5.78357,113182.43300626,0
+PMM.US,D,20170314,000000,5.76759,5.78406,5.75961,5.76759,102910.54167967,0
+PMM.US,D,20170315,000000,5.75961,5.832,5.75152,5.832,135907.12951229,0
+PMM.US,D,20170316,000000,5.82351,5.84787,5.79166,5.83959,117200.54625542,0
+PMM.US,D,20170317,000000,5.84787,5.86365,5.832,5.832,89634.444055522,0
+PMM.US,D,20170320,000000,5.82351,5.83959,5.81582,5.832,184860.58494907,0
+PMM.US,D,20170321,000000,5.83959,5.83959,5.82351,5.82351,112452.42000111,0
+PMM.US,D,20170322,000000,5.82647,5.84265,5.74599,5.76187,495694.03909875,0
+PMM.US,D,20170323,000000,5.77015,5.80241,5.76187,5.80241,395452.10051567,0
+PMM.US,D,20170324,000000,5.78643,5.82647,5.78643,5.82647,242988.88439081,0
+PMM.US,D,20170327,000000,5.84265,5.86691,5.83515,5.86691,120535.2862192,0
+PMM.US,D,20170328,000000,5.86691,5.86691,5.83515,5.84265,117490.52364358,0
+PMM.US,D,20170329,000000,5.86691,5.86691,5.84265,5.86691,126144.21947541,0
+PMM.US,D,20170330,000000,5.88319,5.88319,5.84265,5.8752,160408.19099753,0
+PMM.US,D,20170331,000000,5.86691,5.86691,5.85083,5.85873,97481.069953894,0
+PMM.US,D,20170403,000000,5.8752,5.89127,5.84265,5.88319,147576.18461817,0
+PMM.US,D,20170404,000000,5.89926,5.89926,5.8752,5.89926,185054.24117683,0
+PMM.US,D,20170405,000000,5.89926,5.91543,5.86691,5.8752,169627.64690834,0
+PMM.US,D,20170406,000000,5.89127,5.92342,5.89127,5.91543,122558.03058763,0
+PMM.US,D,20170407,000000,5.93161,5.93959,5.90735,5.93959,66005.342548662,0
+PMM.US,D,20170410,000000,5.93959,5.95606,5.92342,5.94749,97760.908272534,0
+PMM.US,D,20170411,000000,5.95606,5.96998,5.93161,5.96377,144319.51548966,0
+PMM.US,D,20170412,000000,5.97185,5.97185,5.93161,5.95606,196406.95731381,0
+PMM.US,D,20170413,000000,5.95606,5.97185,5.93959,5.94749,168836.79948611,0
+PMM.US,D,20170417,000000,5.95606,5.97185,5.93161,5.97185,113652.88583179,0
+PMM.US,D,20170418,000000,5.98033,6.01219,5.97185,5.99651,91896.470464524,0
+PMM.US,D,20170419,000000,5.99651,6.02826,5.98823,6.02826,136176.82876141,0
+PMM.US,D,20170420,000000,6.03152,6.03961,6.01515,6.01515,139496.36012093,0
+PMM.US,D,20170421,000000,6.01515,6.03152,6.00676,6.01515,143860.21564058,0
+PMM.US,D,20170424,000000,6.01515,6.02344,5.97481,5.9908,147513.32238718,0
+PMM.US,D,20170425,000000,5.97481,5.9908,5.95045,5.95045,143229.56551669,0
+PMM.US,D,20170426,000000,5.95045,5.9908,5.95045,5.98269,126704.91001964,0
+PMM.US,D,20170427,000000,5.98269,5.99908,5.95045,5.95045,162061.87323557,0
+PMM.US,D,20170428,000000,5.9908,5.9908,5.95045,5.9908,163969.03221151,0
+PMM.US,D,20170501,000000,5.98269,6.00676,5.97481,5.98269,140489.98893349,0
+PMM.US,D,20170502,000000,5.9908,6.02344,5.97481,6.02344,128499.52532396,0
+PMM.US,D,20170503,000000,6.00676,6.05598,5.99908,6.05282,149120.36490545,0
+PMM.US,D,20170504,000000,6.03152,6.03497,6.00676,6.00676,72585.598664496,0
+PMM.US,D,20170505,000000,6.01515,6.03152,6.01515,6.03152,81245.377938046,0
+PMM.US,D,20170508,000000,6.01515,6.01771,5.98269,6.00676,140488.97502654,0
+PMM.US,D,20170509,000000,5.99908,6.00676,5.96623,6.00676,131813.98714872,0
+PMM.US,D,20170510,000000,6.00676,6.00676,5.96623,5.98269,58879.604492871,0
+PMM.US,D,20170511,000000,5.96623,6.00676,5.96623,6.00676,96726.72318191,0
+PMM.US,D,20170512,000000,6.01515,6.03152,6.01051,6.01515,109262.6687314,0
+PMM.US,D,20170515,000000,6.01515,6.03961,6.01515,6.03961,152876.8901611,0
+PMM.US,D,20170516,000000,6.01515,6.05598,6.01515,6.05598,109876.08243711,0
+PMM.US,D,20170517,000000,6.05598,6.08015,6.0473,6.08015,89413.412340075,0
+PMM.US,D,20170518,000000,6.05598,6.07175,6.03152,6.06397,75986.242580136,0
+PMM.US,D,20170519,000000,6.02344,6.07165,6.02344,6.03152,108340.01340544,0
+PMM.US,D,20170522,000000,6.04256,6.0836,6.04247,6.06674,112604.50604385,0
+PMM.US,D,20170523,000000,6.07522,6.091,6.06674,6.091,109114.63831646,0
+PMM.US,D,20170524,000000,6.091,6.10756,6.06674,6.06674,49444.186401352,0
+PMM.US,D,20170525,000000,6.06674,6.07639,6.03447,6.04256,114241.96577067,0
+PMM.US,D,20170526,000000,6.05894,6.10756,6.04256,6.09948,201201.72328789,0
+PMM.US,D,20170530,000000,6.091,6.12403,6.0834,6.091,88583.02254672,0
+PMM.US,D,20170531,000000,6.091,6.13202,6.091,6.13202,85224.962723047,0
+PMM.US,D,20170601,000000,6.13202,6.14809,6.06674,6.06674,218095.44091532,0
+PMM.US,D,20170602,000000,6.0836,6.11624,6.05894,6.091,285697.68691275,0
+PMM.US,D,20170605,000000,6.0836,6.09948,6.06674,6.06674,90810.576119369,0
+PMM.US,D,20170606,000000,6.06674,6.091,6.06674,6.07522,112405.78028134,0
+PMM.US,D,20170607,000000,6.0836,6.10756,6.0836,6.09948,73039.82897881,0
+PMM.US,D,20170608,000000,6.091,6.10756,6.0836,6.091,110767.30664756,0
+PMM.US,D,20170609,000000,6.091,6.09948,6.06674,6.07522,102674.30135995,0
+PMM.US,D,20170612,000000,6.05894,6.0836,6.05894,6.05894,110241.08893968,0
+PMM.US,D,20170613,000000,6.07522,6.08449,6.05894,6.05894,134390.32471271,0
+PMM.US,D,20170614,000000,6.07522,6.09948,6.06674,6.09948,156528.98300074,0
+PMM.US,D,20170615,000000,6.091,6.12403,6.06674,6.11595,134935.80665267,0
+PMM.US,D,20170616,000000,6.12403,6.15657,6.11595,6.14809,108980.80259886,0
+PMM.US,D,20170619,000000,6.14809,6.15657,6.11595,6.13202,140971.5947355,0
+PMM.US,D,20170620,000000,6.13202,6.18932,6.11664,6.18932,134880.04177033,0
+PMM.US,D,20170621,000000,6.20027,6.21073,6.16762,6.20846,77946.124717565,0
+PMM.US,D,20170622,000000,6.20027,6.21655,6.19218,6.21655,60101.36236954,0
+PMM.US,D,20170623,000000,6.20846,6.20945,6.1843,6.19209,29825.08688804,0
+PMM.US,D,20170626,000000,6.19209,6.22493,6.16762,6.16762,118701.12854378,0
+PMM.US,D,20170627,000000,6.19209,6.19209,6.14337,6.16762,168185.87122319,0
+PMM.US,D,20170628,000000,6.16762,6.17552,6.14337,6.14337,118809.61658759,0
+PMM.US,D,20170629,000000,6.13508,6.14337,6.10233,6.13508,304142.68217611,0
+PMM.US,D,20170630,000000,6.14337,6.15096,6.10233,6.14337,219933.65421856,0
+PMM.US,D,20170703,000000,6.15096,6.17552,6.13508,6.15096,89824.04465547,0
+PMM.US,D,20170705,000000,6.15984,6.16762,6.14337,6.15096,86571.431154761,0
+PMM.US,D,20170706,000000,6.13508,6.15096,6.11871,6.11871,119556.86601092,0
+PMM.US,D,20170707,000000,6.1265,6.15096,6.10233,6.11871,226354.72694299,0
+PMM.US,D,20170710,000000,6.1265,6.15984,6.1265,6.14337,118133.34065088,0
+PMM.US,D,20170711,000000,6.15096,6.15096,6.1265,6.13508,106747.16558449,0
+PMM.US,D,20170712,000000,6.15096,6.19209,6.15096,6.16762,141026.34571088,0
+PMM.US,D,20170713,000000,6.15984,6.20846,6.15984,6.19218,192146.52030322,0
+PMM.US,D,20170714,000000,6.20846,6.22493,6.19209,6.19209,170699.34655618,0
+PMM.US,D,20170717,000000,6.20846,6.21655,6.14692,6.1843,111175.91114905,0
+PMM.US,D,20170718,000000,6.17552,6.21655,6.17552,6.20027,68054.44849783,0
+PMM.US,D,20170719,000000,6.20846,6.22493,6.16762,6.21655,153216.54898988,0
+PMM.US,D,20170720,000000,6.20846,6.23291,6.19199,6.21655,118896.81258543,0
+PMM.US,D,20170721,000000,6.21655,6.23291,6.20017,6.23291,102768.59470645,0
+PMM.US,D,20170724,000000,6.23291,6.23291,6.20846,6.20846,145853.55670742,0
+PMM.US,D,20170725,000000,6.21655,6.21655,6.17532,6.17532,268086.12316358,0
+PMM.US,D,20170726,000000,6.17532,6.21655,6.17532,6.21655,173873.88922162,0
+PMM.US,D,20170727,000000,6.21655,6.21655,6.19199,6.20846,132991.13311951,0
+PMM.US,D,20170728,000000,6.20846,6.2414,6.20017,6.23291,86273.342510992,0
+PMM.US,D,20170731,000000,6.25747,6.25747,6.20846,6.25747,187507.89599968,0
+PMM.US,D,20170801,000000,6.25747,6.27424,6.21655,6.27424,201609.31388243,0
+PMM.US,D,20170802,000000,6.26615,6.29061,6.24959,6.27424,119362.1958762,0
+PMM.US,D,20170803,000000,6.26615,6.28243,6.24959,6.24959,70359.058998799,0
+PMM.US,D,20170804,000000,6.24959,6.26201,6.20017,6.22493,217898.74296671,0
+PMM.US,D,20170807,000000,6.22493,6.24959,6.20846,6.20846,54035.157078162,0
+PMM.US,D,20170808,000000,6.21655,6.2414,6.20846,6.22493,102558.71596747,0
+PMM.US,D,20170809,000000,6.23291,6.2414,6.1841,6.22493,163150.80930158,0
+PMM.US,D,20170810,000000,6.21655,6.21655,6.17532,6.19199,141450.15881665,0
+PMM.US,D,20170811,000000,6.1262,6.22493,6.1262,6.22493,326133.31004919,0
+PMM.US,D,20170814,000000,6.2414,6.2414,6.20846,6.21655,65646.419487798,0
+PMM.US,D,20170815,000000,6.21655,6.21655,6.17976,6.20017,131771.40305675,0
+PMM.US,D,20170816,000000,6.20017,6.23291,6.1841,6.23291,134323.4068539,0
+PMM.US,D,20170817,000000,6.22493,6.24959,6.20846,6.2414,87933.10819075,0
+PMM.US,D,20170818,000000,6.23291,6.23291,6.20846,6.23291,96280.604123209,0
+PMM.US,D,20170821,000000,6.2414,6.26615,6.23291,6.26615,97482.083860847,0
+PMM.US,D,20170822,000000,6.26615,6.27424,6.23272,6.24131,134562.68889449,0
+PMM.US,D,20170823,000000,6.24131,6.26615,6.24131,6.26615,78000.875692951,0
+PMM.US,D,20170824,000000,6.26615,6.26615,6.24131,6.24131,114629.27822618,0
+PMM.US,D,20170825,000000,6.24131,6.2487,6.21645,6.23272,146832.99082266,0
+PMM.US,D,20170828,000000,6.22483,6.26615,6.21645,6.25747,131744.02756906,0
+PMM.US,D,20170829,000000,6.24949,6.28253,6.24949,6.25747,132815.72721689,0
+PMM.US,D,20170830,000000,6.24949,6.29071,6.24949,6.29071,150988.99541722,0
+PMM.US,D,20170831,000000,6.26615,6.29071,6.25747,6.26615,130979.54172755,0
+PMM.US,D,20170901,000000,6.25747,6.27612,6.24949,6.25747,207811.38270531,0
+PMM.US,D,20170905,000000,6.27424,6.28253,6.24949,6.27424,154584.30946758,0
+PMM.US,D,20170906,000000,6.27424,6.2991,6.26842,6.2991,110967.04631702,0
+PMM.US,D,20170907,000000,6.2991,6.30708,6.29071,6.30708,106962.11385823,0
+PMM.US,D,20170908,000000,6.30708,6.30708,6.28253,6.30708,171478.02709502,0
+PMM.US,D,20170911,000000,6.28253,6.30708,6.27829,6.30708,120958.08541802,0
+PMM.US,D,20170912,000000,6.30708,6.31527,6.29071,6.30708,104860.28474758,0
+PMM.US,D,20170913,000000,6.31527,6.34042,6.2991,6.34042,248400.10579147,0
+PMM.US,D,20170914,000000,6.34042,6.34832,6.31883,6.34832,122144.35655138,0
+PMM.US,D,20170915,000000,6.34832,6.36488,6.34042,6.36488,88854.749609747,0
+PMM.US,D,20170918,000000,6.36488,6.36488,6.30708,6.31527,89797.683074728,0
+PMM.US,D,20170919,000000,6.31527,6.33194,6.30708,6.30708,101375.48655495,0
+PMM.US,D,20170920,000000,6.30708,6.31991,6.24131,6.24131,161912.82891368,0
+PMM.US,D,20170921,000000,6.25757,6.26625,6.20816,6.24131,149789.5434935,0
+PMM.US,D,20170922,000000,6.24949,6.25757,6.22473,6.22473,99691.387108366,0
+PMM.US,D,20170925,000000,6.25757,6.26625,6.2414,6.26625,88372.129900789,0
+PMM.US,D,20170926,000000,6.27444,6.30718,6.27444,6.29081,260160.41252298,0
+PMM.US,D,20170927,000000,6.27444,6.27444,6.19159,6.24131,219258.3921888,0
+PMM.US,D,20170928,000000,6.24131,6.26625,6.20816,6.26625,112220.23530919,0
+PMM.US,D,20170929,000000,6.27444,6.29081,6.25757,6.25757,84109.665076295,0
+PMM.US,D,20171002,000000,6.28273,6.2993,6.25757,6.2993,147046.92518945,0
+PMM.US,D,20171003,000000,6.28273,6.29081,6.24949,6.24949,110342.47963484,0
+PMM.US,D,20171004,000000,6.27444,6.28273,6.24949,6.28273,64319.215288164,0
+PMM.US,D,20171005,000000,6.27444,6.28273,6.26625,6.26625,104153.59160232,0
+PMM.US,D,20171006,000000,6.24949,6.29081,6.24131,6.29081,169873.01239064,0
+PMM.US,D,20171009,000000,6.27444,6.28944,6.25757,6.25757,57625.401593752,0
+PMM.US,D,20171010,000000,6.28273,6.29081,6.24949,6.28273,65227.67591679,0
+PMM.US,D,20171011,000000,6.28273,6.28273,6.25757,6.28273,56446.227809049,0
+PMM.US,D,20171012,000000,6.28273,6.28273,6.24949,6.26625,162311.29434566,0
+PMM.US,D,20171013,000000,6.27444,6.29081,6.26625,6.29081,63757.510836982,0
+PMM.US,D,20171016,000000,6.27444,6.29081,6.26625,6.26625,26280.468185274,0
+PMM.US,D,20171017,000000,6.27444,6.27444,6.23272,6.23272,80710.035067606,0
+PMM.US,D,20171018,000000,6.23272,6.25757,6.20816,6.25757,81258.558728417,0
+PMM.US,D,20171019,000000,6.25757,6.27444,6.24131,6.27444,64647.72114048,0
+PMM.US,D,20171020,000000,6.24702,6.24949,6.21645,6.23272,66087.469011742,0
+PMM.US,D,20171023,000000,6.24131,6.24959,6.22473,6.24959,133614.68589474,0
+PMM.US,D,20171024,000000,6.24959,6.25767,6.04198,6.1914,129080.49400723,0
+PMM.US,D,20171025,000000,6.17443,6.17443,6.14178,6.14178,162991.62591018,0
+PMM.US,D,20171026,000000,6.14968,6.16654,6.09139,6.09139,122804.40997687,0
+PMM.US,D,20171027,000000,6.09139,6.11654,6.0837,6.10836,158017.39840568,0
+PMM.US,D,20171030,000000,6.12483,6.17443,6.12483,6.14178,127512.99386006,0
+PMM.US,D,20171031,000000,6.14178,6.17443,6.14178,6.17443,59294.292436073,0
+PMM.US,D,20171101,000000,6.1835,6.19968,6.15826,6.1914,96602.012626865,0
+PMM.US,D,20171102,000000,6.1914,6.20806,6.15826,6.20806,97445.583210589,0
+PMM.US,D,20171103,000000,6.17443,6.19968,6.15836,6.1914,65442.624190528,0
+PMM.US,D,20171106,000000,6.1835,6.1914,6.15826,6.1914,102614.48084981,0
+PMM.US,D,20171107,000000,6.1835,6.22473,6.1835,6.22473,88710.774822621,0
+PMM.US,D,20171108,000000,6.20806,6.25767,6.20806,6.25767,107451.83091585,0
+PMM.US,D,20171109,000000,6.24959,6.25767,6.20806,6.25767,72506.513922272,0
+PMM.US,D,20171110,000000,6.20806,6.24131,6.20806,6.22473,107861.4493243,0
+PMM.US,D,20171113,000000,6.23272,6.2487,6.22473,6.22473,29958.922605651,0
+PMM.US,D,20171114,000000,6.21635,6.26645,6.21635,6.26645,121683.0288884,0
+PMM.US,D,20171115,000000,6.25767,6.31606,6.2564,6.31606,281148.28642094,0
+PMM.US,D,20171116,000000,6.29959,6.30374,6.27464,6.27464,72932.354841941,0
+PMM.US,D,20171117,000000,6.28293,6.29111,6.25767,6.27464,64794.73764846,0
+PMM.US,D,20171120,000000,6.25767,6.27464,6.23272,6.26645,84516.241763884,0
+PMM.US,D,20171121,000000,6.26645,6.29959,6.24959,6.28293,83852.13271059,0
+PMM.US,D,20171122,000000,6.27464,6.30768,6.26635,6.30768,66139.178266272,0
+PMM.US,D,20171124,000000,6.29959,6.30768,6.27464,6.29959,36324.230447747,0
+PMM.US,D,20171127,000000,6.30768,6.30768,6.23252,6.26635,138014.0281577,0
+PMM.US,D,20171128,000000,6.26635,6.27464,6.22443,6.24121,128186.22807592,0
+PMM.US,D,20171129,000000,6.21605,6.22867,6.17395,6.18301,214788.07643922,0
+PMM.US,D,20171130,000000,6.17395,6.1911,6.16605,6.16605,169156.18017586,0
+PMM.US,D,20171201,000000,6.19928,6.19928,6.15777,6.15777,190389.4195561,0
+PMM.US,D,20171204,000000,6.1412,6.18301,6.1412,6.14919,184975.1564346,0
+PMM.US,D,20171205,000000,6.15777,6.21605,6.14919,6.21605,103524.96929233,0
+PMM.US,D,20171206,000000,6.20796,6.25757,6.20796,6.25757,134181.45988068,0
+PMM.US,D,20171207,000000,6.25757,6.30768,6.24121,6.26635,143961.60633574,0
+PMM.US,D,20171208,000000,6.25757,6.29111,6.24121,6.28293,149446.84294386,0
+PMM.US,D,20171211,000000,6.28293,6.28293,6.24939,6.24939,65356.442099643,0
+PMM.US,D,20171212,000000,6.24939,6.24939,6.20796,6.20796,100041.18500667,0
+PMM.US,D,20171213,000000,6.1911,6.21605,6.1911,6.19928,228030.71513397,0
+PMM.US,D,20171214,000000,6.19928,6.24121,6.17482,6.21605,148713.78821785,0
+PMM.US,D,20171215,000000,6.20796,6.227,6.17395,6.17395,154207.13608158,0
+PMM.US,D,20171218,000000,6.17395,6.19928,6.15777,6.16605,134271.69759938,0
+PMM.US,D,20171219,000000,6.17395,6.20796,6.13271,6.16605,255661.70737877,0
+PMM.US,D,20171220,000000,6.15777,6.22443,6.1412,6.22443,310065.92658731,0
+PMM.US,D,20171221,000000,6.21605,6.23252,6.19091,6.22443,163390.09134215,0
+PMM.US,D,20171222,000000,6.21605,6.21605,6.14879,6.14879,253731.22854294,0
+PMM.US,D,20171226,000000,6.14879,6.18272,6.1409,6.16575,229494.79677207,0
+PMM.US,D,20171227,000000,6.14879,6.19919,6.14879,6.17385,164691.947868,0
+PMM.US,D,20171228,000000,6.17385,6.19919,6.15747,6.18281,214038.799202,0
+PMM.US,D,20171229,000000,6.17385,6.20786,6.15747,6.20786,241786.39074624,0
+PMM.US,D,20180102,000000,6.19091,6.20786,6.17385,6.19919,110524.98288613,0
+PMM.US,D,20180103,000000,6.21605,6.23252,6.19091,6.19091,175514.3906693,0
+PMM.US,D,20180104,000000,6.19919,6.22345,6.19091,6.19091,154128.05133936,0
+PMM.US,D,20180105,000000,6.18281,6.22443,6.17385,6.22443,132746.78154419,0
+PMM.US,D,20180108,000000,6.22443,6.23696,6.20786,6.20786,113049.6111956,0
+PMM.US,D,20180109,000000,6.19919,6.21605,6.18281,6.19091,111018.75557155,0
+PMM.US,D,20180110,000000,6.17385,6.19919,6.15747,6.16575,169163.27752452,0
+PMM.US,D,20180111,000000,6.16575,6.20786,6.16575,6.16575,84643.994039785,0
+PMM.US,D,20180112,000000,6.16575,6.19091,6.15747,6.15747,142272.43735438,0
+PMM.US,D,20180116,000000,6.15747,6.17385,6.13232,6.17385,111387.81770193,0
+PMM.US,D,20180117,000000,6.16575,6.18281,6.1409,6.15747,271632.76968025,0
+PMM.US,D,20180118,000000,6.14879,6.15747,6.12393,6.1409,151971.47125332,0
+PMM.US,D,20180119,000000,6.13232,6.14879,6.10707,6.12393,142062.55861541,0
+PMM.US,D,20180122,000000,6.11555,6.14879,6.11555,6.1409,152617.32998149,0
+PMM.US,D,20180123,000000,6.16585,6.17395,6.1409,6.15757,116340.75316046,0
+PMM.US,D,20180124,000000,6.16585,6.16585,6.11545,6.1409,335216.90242851,0
+PMM.US,D,20180125,000000,6.12383,6.13232,6.09858,6.10687,155467.42242241,0
+PMM.US,D,20180126,000000,6.10687,6.12176,6.10687,6.11545,222822.27512365,0
+PMM.US,D,20180129,000000,6.08192,6.0901,5.98102,5.99759,213952.61711112,0
+PMM.US,D,20180130,000000,5.97244,5.97244,5.82944,5.9469,533619.22862305,0
+PMM.US,D,20180131,000000,5.93033,5.95578,5.92184,5.9469,282011.12123675,0
+PMM.US,D,20180201,000000,5.92184,5.96387,5.92184,5.93891,112736.31394755,0
+PMM.US,D,20180202,000000,5.8967,5.92184,5.87144,5.88821,172690.65980911,0
+PMM.US,D,20180205,000000,5.87972,5.8888,5.82086,5.85497,254744.12158758,0
+PMM.US,D,20180206,000000,5.7959,5.92184,5.7959,5.91366,154275.06784735,0
+PMM.US,D,20180207,000000,5.92184,5.97244,5.90498,5.96397,150460.74989545,0
+PMM.US,D,20180208,000000,5.96397,5.96397,5.90498,5.95578,169581.00718858,0
+PMM.US,D,20180209,000000,5.93033,5.9469,5.90498,5.9469,143542.86276473,0
+PMM.US,D,20180212,000000,5.9469,5.95578,5.87972,5.93891,387222.21778959,0
+PMM.US,D,20180213,000000,5.91366,5.97244,5.91366,5.96397,175606.65620189,0
+PMM.US,D,20180214,000000,5.93033,6.00578,5.92184,6.00578,209727.66684383,0
+PMM.US,D,20180215,000000,5.99759,6.03142,5.98102,5.99759,210993.02271942,0
+PMM.US,D,20180216,000000,5.99759,6.03142,5.99759,6.01446,126017.48110646,0
+PMM.US,D,20180220,000000,6.03142,6.05095,6.03142,6.03142,110729.79209035,0
+PMM.US,D,20180221,000000,6.03142,6.05667,6.01446,6.01446,247430.81074574,0
+PMM.US,D,20180222,000000,6.03152,6.03152,5.9889,5.99749,166644.73265677,0
+PMM.US,D,20180223,000000,6.01446,6.04809,5.99749,6.04809,158925.8590343,0
+PMM.US,D,20180226,000000,6.04809,6.07886,6.03981,6.06496,154618.78230393,0
+PMM.US,D,20180227,000000,6.07372,6.08083,6.01446,6.04809,152981.32257711,0
+PMM.US,D,20180228,000000,6.04809,6.07372,6.03152,6.03152,141353.83765625,0
+PMM.US,D,20180301,000000,6.03152,6.04385,5.9467,5.96367,179354.05629497,0
+PMM.US,D,20180302,000000,5.96367,5.97225,5.9467,5.96367,74196.696810577,0
+PMM.US,D,20180305,000000,5.96367,5.97225,5.93852,5.97225,93147.631642789,0
+PMM.US,D,20180306,000000,5.97225,5.98092,5.9467,5.98092,69064.299821616,0
+PMM.US,D,20180307,000000,5.98092,5.98092,5.8962,5.96367,121874.65730225,0
+PMM.US,D,20180308,000000,5.95558,5.98092,5.95558,5.97225,58186.092137982,0
+PMM.US,D,20180309,000000,5.95558,5.9903,5.93003,5.95558,117829.1685654,0
+PMM.US,D,20180312,000000,5.96367,5.97225,5.93852,5.9467,103529.02492014,0
+PMM.US,D,20180313,000000,5.93852,5.96367,5.93447,5.9467,155431.9356791,0
+PMM.US,D,20180314,000000,5.9467,5.96367,5.93852,5.9467,112392.59949096,0
+PMM.US,D,20180315,000000,5.93852,5.96367,5.92145,5.9467,141094.27747664,0
+PMM.US,D,20180316,000000,5.93003,5.9615,5.92145,5.9467,135277.49329536,0
+PMM.US,D,20180319,000000,5.93852,5.94246,5.91326,5.93003,154453.51547082,0
+PMM.US,D,20180320,000000,5.93003,5.93852,5.90448,5.92145,119322.6535051,0
+PMM.US,D,20180321,000000,5.91326,5.95558,5.90448,5.95558,116229.22339579,0
+PMM.US,D,20180322,000000,5.95558,5.98092,5.9467,5.96367,151821.41302449,0
+PMM.US,D,20180323,000000,5.95558,5.96367,5.90419,5.90419,163451.93966621,0
+PMM.US,D,20180326,000000,5.90419,5.94413,5.88743,5.93842,117373.92434414,0
+PMM.US,D,20180327,000000,5.9467,5.99768,5.92993,5.9891,65022.86671257,0
+PMM.US,D,20180328,000000,5.98092,6.01456,5.96367,5.99768,116814.24770685,0
+PMM.US,D,20180329,000000,6.00608,6.0909,5.99768,6.05736,159702.51175921,0
+PMM.US,D,20180402,000000,6.06544,6.0827,5.98092,5.9891,138030.25066893,0
+PMM.US,D,20180403,000000,6.00608,6.00608,5.9467,5.96367,125993.14733962,0
+PMM.US,D,20180404,000000,5.95558,5.99768,5.9467,5.9891,89454.98252509,0
+PMM.US,D,20180405,000000,5.9891,6.02334,5.98092,5.9891,90304.636550524,0
+PMM.US,D,20180406,000000,6.0401,6.06544,5.98486,6.00608,208853.67905155,0
+PMM.US,D,20180409,000000,5.99768,6.00608,5.97234,6.00608,69655.407574394,0
+PMM.US,D,20180410,000000,6.02334,6.03182,6.00608,6.01466,94584.337793196,0
+PMM.US,D,20180411,000000,6.01466,6.03192,6.00608,6.02334,131277.63037133,0
+PMM.US,D,20180412,000000,6.02334,6.03182,6.0189,6.03182,59291.250715217,0
+PMM.US,D,20180413,000000,6.0401,6.0401,6.00608,6.00608,95610.411628207,0
+PMM.US,D,20180416,000000,6.01466,6.01466,5.98092,5.9891,86945.562819899,0
+PMM.US,D,20180417,000000,5.9891,6.02334,5.97234,6.02334,279701.44120102,0
+PMM.US,D,20180418,000000,6.00608,6.01466,5.97234,5.97234,214935.0929472,0
+PMM.US,D,20180419,000000,5.97234,5.98823,5.96367,5.97234,141912.50038658,0
+PMM.US,D,20180420,000000,5.97234,6.01466,5.97234,6.00608,146349.35720675,0
+PMM.US,D,20180423,000000,5.99768,5.99768,5.96367,5.96367,110600.01200054,0
+PMM.US,D,20180424,000000,5.96367,5.98092,5.96367,5.96367,89885.892979517,0
+PMM.US,D,20180425,000000,5.96367,5.97718,5.9465,5.96367,133845.85667971,0
+PMM.US,D,20180426,000000,5.97215,5.99768,5.96367,5.99768,93655.599025537,0
+PMM.US,D,20180427,000000,5.99768,6.03132,5.98092,5.98092,103873.75328369,0
+PMM.US,D,20180430,000000,5.99768,6.0402,5.99768,6.0402,103771.34868158,0
+PMM.US,D,20180501,000000,6.03192,6.04878,6.00608,6.03192,115435.33425268,0
+PMM.US,D,20180502,000000,6.02344,6.0402,5.99768,6.00608,92275.671664419,0
+PMM.US,D,20180503,000000,6.01466,6.0402,6.00608,6.01466,124003.8619006,0
+PMM.US,D,20180504,000000,6.01466,6.02344,5.99768,6.00608,89000.752210776,0
+PMM.US,D,20180507,000000,6.00608,6.01376,5.97215,5.98092,75764.196957738,0
+PMM.US,D,20180508,000000,5.97215,6.01466,5.97215,6.01466,110519.91335138,0
+PMM.US,D,20180509,000000,5.989,5.99768,5.96367,5.97215,127541.3832547,0
+PMM.US,D,20180510,000000,5.98092,6.01466,5.98092,5.98092,124585.84449082,0
+PMM.US,D,20180511,000000,5.98092,6.03192,5.98092,5.98092,128818.90601371,0
+PMM.US,D,20180514,000000,5.99768,6.01466,5.989,5.989,102681.39870861,0
+PMM.US,D,20180515,000000,5.99768,5.99768,5.98092,5.98092,81683.385741135,0
+PMM.US,D,20180516,000000,5.989,6.00608,5.97215,5.98092,92776.541698506,0
+PMM.US,D,20180517,000000,5.97215,5.989,5.96367,5.96367,144452.33730032,0
+PMM.US,D,20180518,000000,5.96367,6.00608,5.96367,6.00608,146428.44194896,0
+PMM.US,D,20180521,000000,5.99768,6.05766,5.989,6.05766,130271.83467534,0
+PMM.US,D,20180522,000000,6.0402,6.07442,6.03192,6.07442,138968.11459915,0
+PMM.US,D,20180523,000000,6.07442,6.0831,6.0401,6.04868,116021.37247072,0
+PMM.US,D,20180524,000000,6.04868,6.06554,6.04868,6.04868,97146.480659869,0
+PMM.US,D,20180525,000000,6.03172,6.04868,6.03172,6.03172,90957.592627349,0
+PMM.US,D,20180529,000000,6.05756,6.06554,6.03172,6.03172,111645.35006764,0
+PMM.US,D,20180530,000000,6.03172,6.06554,6.03172,6.05756,110215.7412659,0
+PMM.US,D,20180531,000000,6.06554,6.0831,6.05835,6.0831,94902.704575996,0
+PMM.US,D,20180601,000000,6.0831,6.09987,6.04868,6.06554,94065.217433981,0
+PMM.US,D,20180604,000000,6.06554,6.06554,6.01446,6.01446,170815.94585562,0
+PMM.US,D,20180605,000000,6.02324,6.0327,6.01446,6.01446,184578.71881653,0
+PMM.US,D,20180606,000000,6.00578,6.02324,5.9974,6.02324,147478.84955082,0
+PMM.US,D,20180607,000000,6.02324,6.02324,5.9974,6.01446,161227.42781441,0
+PMM.US,D,20180608,000000,5.9974,6.01436,5.98863,5.98863,119405.79387513,0
+PMM.US,D,20180611,000000,5.9974,6.01436,5.98863,5.9974,107681.98779387,0
+PMM.US,D,20180612,000000,5.9974,6.02324,5.98863,6.01446,148244.34929927,0
+PMM.US,D,20180613,000000,5.9974,6.02324,5.98863,5.98863,114304.82800167,0
+PMM.US,D,20180614,000000,5.98863,6.02314,5.98863,5.9974,146594.72268903,0
+PMM.US,D,20180615,000000,5.9974,6.01446,5.98863,6.01446,166263.50364296,0
+PMM.US,D,20180618,000000,6.01446,6.05756,6.01446,6.05756,83500.306998388,0
+PMM.US,D,20180619,000000,6.06554,6.10864,6.04868,6.10864,193691.71449745,0
+PMM.US,D,20180620,000000,6.0831,6.09129,6.0401,6.04868,295526.50090148,0
+PMM.US,D,20180621,000000,6.06554,6.06554,6.05756,6.06554,93325.065359318,0
+PMM.US,D,20180622,000000,6.05756,6.09158,6.05756,6.07452,121675.93153974,0
+PMM.US,D,20180625,000000,6.09149,6.09149,6.05756,6.05756,65281.412985225,0
+PMM.US,D,20180626,000000,6.05756,6.09149,6.05756,6.07452,119687.66000767,0
+PMM.US,D,20180627,000000,6.06554,6.13488,6.06554,6.13488,165713.9660752,0
+PMM.US,D,20180628,000000,6.1261,6.13488,6.0833,6.09149,216443.78649118,0
+PMM.US,D,20180629,000000,6.0833,6.15166,6.0833,6.0833,171978.8971291,0
+PMM.US,D,20180702,000000,6.1261,6.1261,6.06554,6.07452,111490.22230404,0
+PMM.US,D,20180703,000000,6.10017,6.10017,6.04868,6.04868,70286.057698285,0
+PMM.US,D,20180705,000000,6.0401,6.04878,6.01426,6.01426,309566.07046018,0
+PMM.US,D,20180706,000000,6.01426,6.02314,6.01022,6.01426,174946.60277641,0
+PMM.US,D,20180709,000000,6.02314,6.03162,6.00568,6.01426,197333.66826756,0
+PMM.US,D,20180710,000000,6.02314,6.0401,6.00568,6.02314,134752.28949443,0
+PMM.US,D,20180711,000000,6.01426,6.04868,6.01426,6.0401,161006.39609896,0
+PMM.US,D,20180712,000000,6.04868,6.10017,6.03162,6.10017,133257.79064779,0
+PMM.US,D,20180713,000000,6.09149,6.10894,6.06554,6.10017,192600.75061754,0
+PMM.US,D,20180716,000000,6.10017,6.16063,6.10017,6.14337,164651.39158994,0
+PMM.US,D,20180717,000000,6.14337,6.18657,6.14337,6.14337,131902.1970535,0
+PMM.US,D,20180718,000000,6.13488,6.17729,6.13488,6.15166,97485.125581701,0
+PMM.US,D,20180719,000000,6.16063,6.18657,6.16063,6.18657,77268.834873902,0
+PMM.US,D,20180720,000000,6.18657,6.19445,6.16881,6.17739,82726.695994322,0
+PMM.US,D,20180723,000000,6.19455,6.22069,6.16881,6.19455,125435.49851625,0
+PMM.US,D,20180724,000000,6.19455,6.20244,6.15156,6.15156,125815.7136231,0
+PMM.US,D,20180725,000000,6.15156,6.17482,6.09987,6.09987,130070.06719198,0
+PMM.US,D,20180726,000000,6.09987,6.13459,6.09987,6.09987,111215.45352017,0
+PMM.US,D,20180727,000000,6.11723,6.13459,6.0828,6.0828,143938.28647586,0
+PMM.US,D,20180730,000000,6.07412,6.10864,6.07412,6.07412,108815.53576574,0
+PMM.US,D,20180731,000000,6.07412,6.13537,6.07412,6.0828,156080.83612812,0
+PMM.US,D,20180801,000000,6.10864,6.11723,6.0911,6.11723,135927.40765132,0
+PMM.US,D,20180802,000000,6.12581,6.13469,6.10864,6.13469,122722.28351379,0
+PMM.US,D,20180803,000000,6.13469,6.22069,6.13469,6.16063,201936.80582779,0
+PMM.US,D,20180806,000000,6.16063,6.19455,6.16063,6.19455,143228.55160974,0
+PMM.US,D,20180807,000000,6.18657,6.19682,6.12581,6.12581,146720.44715102,0
+PMM.US,D,20180808,000000,6.13469,6.13478,6.10864,6.10864,62788.21579126,0
+PMM.US,D,20180809,000000,6.12581,6.15156,6.10864,6.13469,106145.91876221,0
+PMM.US,D,20180810,000000,6.13469,6.18657,6.13469,6.18657,130650.02196829,0
+PMM.US,D,20180813,000000,6.18657,6.22069,6.17325,6.22069,79063.45017822,0
+PMM.US,D,20180814,000000,6.21221,6.23795,6.21221,6.22069,107585.66663347,0
+PMM.US,D,20180815,000000,6.22069,6.23795,6.22069,6.23795,76708.144329671,0
+PMM.US,D,20180816,000000,6.23795,6.23795,6.18657,6.19455,65936.396875953,0
+PMM.US,D,20180817,000000,6.17739,6.23795,6.16881,6.22069,76571.266891206,0
+PMM.US,D,20180820,000000,6.22069,6.27257,6.22069,6.22947,83547.960625112,0
+PMM.US,D,20180821,000000,6.22069,6.23795,6.2198,6.22947,84325.627256984,0
+PMM.US,D,20180822,000000,6.22947,6.23795,6.21221,6.22069,49451.283750014,0
+PMM.US,D,20180823,000000,6.21221,6.23805,6.19445,6.19445,79063.45017822,0
+PMM.US,D,20180824,000000,6.20342,6.23805,6.20342,6.22069,77673.383747587,0
+PMM.US,D,20180827,000000,6.23805,6.23805,6.20342,6.22947,59247.652716299,0
+PMM.US,D,20180828,000000,6.22069,6.22069,6.19445,6.19445,63057.915040383,0
+PMM.US,D,20180829,000000,6.20342,6.21122,6.16033,6.16871,90677.75430871,0
+PMM.US,D,20180830,000000,6.16871,6.21221,6.16871,6.21221,81838.513504728,0
+PMM.US,D,20180831,000000,6.21221,6.22947,6.19445,6.19445,84158.332609971,0
+PMM.US,D,20180904,000000,6.19445,6.22563,6.15136,6.15136,41400.862554371,0
+PMM.US,D,20180905,000000,6.16033,6.18046,6.14288,6.15136,61545.165868607,0
+PMM.US,D,20180906,000000,6.14288,6.16871,6.11674,6.11674,178662.57175399,0
+PMM.US,D,20180907,000000,6.11674,6.16033,6.09928,6.12531,138056.61224966,0
+PMM.US,D,20180910,000000,6.11674,6.15136,6.09928,6.12531,141002.01194405,0
+PMM.US,D,20180911,000000,6.11674,6.12531,6.09928,6.10826,66123.969661999,0
+PMM.US,D,20180912,000000,6.10826,6.12531,6.09928,6.09928,71507.815574954,0
+PMM.US,D,20180913,000000,6.09928,6.12157,6.08212,6.08212,125631.18255791,0
+PMM.US,D,20180914,000000,6.08212,6.10826,6.06476,6.06476,111779.18578525,0
+PMM.US,D,20180917,000000,6.06476,6.07354,6.0473,6.0473,132649.44647683,0
+PMM.US,D,20180918,000000,6.0473,6.05618,6.02156,6.03013,130404.656486,0
+PMM.US,D,20180919,000000,6.03872,6.05618,6.02156,6.05618,108290.33196482,0
+PMM.US,D,20180920,000000,6.0473,6.08212,6.0473,6.08212,123440.12963551,0
+PMM.US,D,20180921,000000,6.0909,6.11693,6.07354,6.11693,99119.543587668,0
+PMM.US,D,20180924,000000,6.10836,6.11693,6.0472,6.06467,104573.34908029,0
+PMM.US,D,20180925,000000,6.06467,6.09938,6.06467,6.09938,91916.748603555,0
+PMM.US,D,20180926,000000,6.0909,6.0909,6.02985,6.0472,147912.8017261,0
+PMM.US,D,20180927,000000,6.03852,6.0909,6.02127,6.02127,155761.45543838,0
+PMM.US,D,20180928,000000,6.03852,6.05923,6.02127,6.02127,76619.934424882,0
+PMM.US,D,20181001,000000,6.0472,6.05618,6.02127,6.02985,70799.09461579,0
+PMM.US,D,20181002,000000,6.02127,6.0472,6.0041,6.0041,86434.553716297,0
+PMM.US,D,20181003,000000,6.0041,6.02985,5.95172,5.95172,158783.91206108,0
+PMM.US,D,20181004,000000,5.94276,5.95172,5.86445,5.88199,183869.99785737,0
+PMM.US,D,20181005,000000,5.85606,5.87322,5.80348,5.80348,168235.55266382,0
+PMM.US,D,20181008,000000,5.78633,5.82095,5.74264,5.77755,157939.32757039,0
+PMM.US,D,20181009,000000,5.81236,5.84728,5.795,5.82993,192010.6567717,0
+PMM.US,D,20181010,000000,5.82993,5.82993,5.78633,5.82095,117499.64880614,0
+PMM.US,D,20181011,000000,5.78633,5.81483,5.75152,5.81236,223259.26901978,0
+PMM.US,D,20181012,000000,5.82993,5.86445,5.795,5.86445,216213.62961317,0
+PMM.US,D,20181015,000000,5.8383,5.93437,5.8383,5.89077,100073.63002912,0
+PMM.US,D,20181016,000000,5.90814,5.92826,5.84718,5.88199,78641.664886358,0
+PMM.US,D,20181017,000000,5.88199,5.93437,5.88199,5.92559,75094.004462735,0
+PMM.US,D,20181018,000000,5.89935,5.90814,5.85606,5.86445,76046.063090281,0
+PMM.US,D,20181019,000000,5.86445,5.88199,5.81236,5.8383,132716.36433563,0
+PMM.US,D,20181022,000000,5.8383,5.87322,5.82095,5.84718,86323.023951621,0
+PMM.US,D,20181023,000000,5.86454,5.93477,5.86454,5.89087,83824.757222898,0
+PMM.US,D,20181024,000000,5.89965,5.91711,5.86454,5.87331,118380.73394707,0
+PMM.US,D,20181025,000000,5.86454,5.86454,5.80339,5.80339,254351.73959731,0
+PMM.US,D,20181026,000000,5.80339,5.8383,5.79471,5.79471,83718.29699298,0
+PMM.US,D,20181029,000000,5.80339,5.87331,5.78603,5.8383,98791.037735352,0
+PMM.US,D,20181030,000000,5.8383,5.87331,5.78603,5.84718,91304.348804794,0
+PMM.US,D,20181031,000000,5.82983,5.89087,5.78603,5.86454,133317.61115793,0
+PMM.US,D,20181101,000000,5.87331,5.87331,5.79471,5.79471,212227.96138646,0
+PMM.US,D,20181102,000000,5.80339,5.82983,5.74225,5.74225,128658.70871535,0
+PMM.US,D,20181105,000000,5.74225,5.77716,5.73357,5.76867,177529.02378211,0
+PMM.US,D,20181106,000000,5.76867,5.78169,5.76009,5.77716,99949.933381022,0
+PMM.US,D,20181107,000000,5.77716,5.8383,5.71601,5.80339,166832.30544282,0
+PMM.US,D,20181108,000000,5.82086,5.86454,5.80339,5.84718,104834.9370738,0
+PMM.US,D,20181109,000000,5.8383,5.94315,5.82993,5.92589,124553.39946836,0
+PMM.US,D,20181112,000000,5.92589,5.95222,5.89087,5.89965,141447.11709579,0
+PMM.US,D,20181113,000000,5.91711,5.98703,5.89817,5.98703,95980.487665538,0
+PMM.US,D,20181114,000000,5.97855,6.00489,5.96928,5.99591,88827.374122054,0
+PMM.US,D,20181115,000000,6.01308,6.02205,5.92589,5.93477,249500.19483394,0
+PMM.US,D,20181116,000000,5.93477,5.97915,5.92589,5.95222,87451.502388743,0
+PMM.US,D,20181119,000000,5.97855,5.97855,5.94315,5.94315,85299.991837464,0
+PMM.US,D,20181120,000000,5.93477,5.93575,5.87331,5.90842,157095.75698667,0
+PMM.US,D,20181121,000000,5.93497,5.97895,5.9172,5.9613,180532.21617272,0
+PMM.US,D,20181123,000000,5.95262,6.02264,5.94344,5.94344,97594.627532473,0
+PMM.US,D,20181126,000000,5.95262,6.07581,5.94344,6.07137,180067.84678889,0
+PMM.US,D,20181127,000000,6.08487,6.17148,6.02234,6.12009,201625.53639365,0
+PMM.US,D,20181128,000000,6.12009,6.19051,6.09346,6.13774,109742.2467195,0
+PMM.US,D,20181129,000000,6.12877,6.19919,6.11131,6.14632,117560.48322324,0
+PMM.US,D,20181130,000000,6.14632,6.16437,6.12877,6.14632,143634.11439038,0
+PMM.US,D,20181203,000000,6.12877,6.16437,6.11131,6.14632,125878.57585409,0
+PMM.US,D,20181204,000000,6.18193,6.19919,6.14632,6.16437,266002.54437806,0
+PMM.US,D,20181206,000000,6.14632,6.17295,6.14632,6.14632,159585.91245978,0
+PMM.US,D,20181207,000000,6.12009,6.17295,6.12009,6.16437,141120.63905738,0
+PMM.US,D,20181210,000000,6.14632,6.20816,6.14632,6.19919,120542.38356786,0
+PMM.US,D,20181211,000000,6.17295,6.27878,6.14632,6.24348,331364.05601247,0
+PMM.US,D,20181212,000000,6.2346,6.25236,6.17295,6.17295,131911.32221607,0
+PMM.US,D,20181213,000000,6.17295,6.24348,6.16437,6.17295,190929.83196131,0
+PMM.US,D,20181214,000000,6.17295,6.24348,6.14632,6.17295,189979.80114766,0
+PMM.US,D,20181217,000000,6.17295,6.22572,6.08487,6.11131,247045.52610414,0
+PMM.US,D,20181218,000000,6.12009,6.17295,6.03192,6.03192,247472.38093075,0
+PMM.US,D,20181219,000000,6.04049,6.08478,6.04049,6.07589,110172.14326697,0
+PMM.US,D,20181220,000000,6.09356,6.13804,6.04937,6.04937,266889.7129607,0
+PMM.US,D,20181221,000000,6.05835,6.08487,6.0182,6.03172,250614.47857374,0
+PMM.US,D,20181224,000000,6.05835,6.07048,6.02274,6.03951,108626.94907275,0
+PMM.US,D,20181226,000000,6.03172,6.04927,5.98743,5.98743,169742.21839388,0
+PMM.US,D,20181227,000000,5.98743,6.04937,5.98743,5.98743,288642.07270016,0
+PMM.US,D,20181228,000000,5.98743,5.99631,5.95202,5.9608,345461.4182674,0
+PMM.US,D,20181231,000000,5.9608,6.01376,5.9254,5.95202,480983.26313809,0
+PMM.US,D,20190102,000000,5.94276,6.1556,5.94276,6.1556,209437.68945567,0
+PMM.US,D,20190103,000000,6.13804,6.1911,6.06693,6.1556,311657.7605013,0
+PMM.US,D,20190104,000000,6.1556,6.1556,6.02274,6.09356,153473.06744864,0
+PMM.US,D,20190107,000000,6.12029,6.17325,6.11151,6.16457,107822.92086014,0
+PMM.US,D,20190108,000000,6.2264,6.25077,6.19751,6.20876,148636.73128954,0
+PMM.US,D,20190109,000000,6.24406,6.24406,6.1911,6.21754,75492.469894711,0
+PMM.US,D,20190110,000000,6.2264,6.33568,6.21754,6.26191,177936.61437665,0
+PMM.US,D,20190111,000000,6.32386,6.35049,6.30611,6.31498,115301.49853509,0
+PMM.US,D,20190114,000000,6.32386,6.35897,6.28844,6.31498,70547.645691795,0
+PMM.US,D,20190115,000000,6.31498,6.38274,6.29732,6.29732,97682.837437262,0
+PMM.US,D,20190116,000000,6.28844,6.35049,6.24406,6.24406,208589.0493372,0
+PMM.US,D,20190117,000000,6.27059,6.27059,6.23618,6.26191,153008.69806481,0
+PMM.US,D,20190118,000000,6.26191,6.26191,6.18233,6.20876,331270.77657291,0
+PMM.US,D,20190122,000000,6.20876,6.36814,6.20876,6.28844,191510.80064457,0
+PMM.US,D,20190123,000000,6.28844,6.38639,6.24386,6.30611,303389.34931108,0
+PMM.US,D,20190124,000000,6.30611,6.33284,6.25293,6.27049,326586.52645656,0
+PMM.US,D,20190125,000000,6.27957,6.33284,6.27957,6.31508,172353.02879423,0
+PMM.US,D,20190128,000000,6.32405,6.32494,6.27957,6.30611,89594.901684409,0
+PMM.US,D,20190129,000000,6.29732,6.36853,6.29732,6.31508,109158.23631538,0
+PMM.US,D,20190130,000000,6.30611,6.3418,6.29732,6.33284,96981.21382676,0
+PMM.US,D,20190131,000000,6.33284,6.37721,6.30611,6.31508,116962.27812179,0
+PMM.US,D,20190201,000000,6.33284,6.37721,6.33284,6.3418,69915.981660953,0
+PMM.US,D,20190204,000000,6.33284,6.38639,6.32405,6.35788,164267.12085527,0
+PMM.US,D,20190205,000000,6.37721,6.38639,6.33284,6.35078,93085.783318743,0
+PMM.US,D,20190206,000000,6.36853,6.38639,6.3418,6.3418,87203.095185603,0
+PMM.US,D,20190207,000000,6.35078,6.37721,6.33284,6.3418,37728.491575703,0
+PMM.US,D,20190208,000000,6.3418,6.4572,6.3418,6.39517,86719.461569693,0
+PMM.US,D,20190211,000000,6.39517,6.44872,6.35966,6.36853,76292.442479518,0
+PMM.US,D,20190212,000000,6.36853,6.39517,6.36853,6.37721,34641.144908104,0
+PMM.US,D,20190213,000000,6.37721,6.50178,6.33284,6.47525,228872.2579038,0
+PMM.US,D,20190214,000000,6.46647,6.48393,6.43432,6.46647,51382.776492797,0
+PMM.US,D,20190215,000000,6.44872,6.47525,6.44872,6.4572,85307.089186126,0
+PMM.US,D,20190219,000000,6.44872,6.48383,6.43975,6.4572,66329.792773171,0
+PMM.US,D,20190220,000000,6.46647,6.61767,6.4572,6.60879,182770.92272184,0
+PMM.US,D,20190221,000000,6.58186,6.62644,6.52821,6.59094,118622.04380155,0
+PMM.US,D,20190222,000000,6.59094,6.6442,6.56402,6.59094,144634.8405516,0
+PMM.US,D,20190225,000000,6.60879,6.60879,6.4928,6.52811,133580.21305839,0
+PMM.US,D,20190226,000000,6.51963,6.58186,6.50908,6.53729,113866.82019858,0
+PMM.US,D,20190227,000000,6.52811,6.56402,6.50128,6.51963,154531.58630609,0
+PMM.US,D,20190228,000000,6.52811,6.54626,6.4928,6.51963,108338.9994985,0
+PMM.US,D,20190301,000000,6.55494,6.56402,6.51963,6.53729,43860.600818933,0
+PMM.US,D,20190304,000000,6.56402,6.63562,6.54626,6.55494,185324.9543329,0
+PMM.US,D,20190305,000000,6.54626,6.60879,6.54626,6.59961,124954.90662119,0
+PMM.US,D,20190306,000000,6.59094,6.61313,6.5727,6.60879,76615.878797076,0
+PMM.US,D,20190307,000000,6.59961,6.67112,6.59094,6.60879,66124.98356895,0
+PMM.US,D,20190308,000000,6.58186,6.63562,6.5727,6.63562,100841.15759147,0
+PMM.US,D,20190311,000000,6.63562,6.70692,6.62191,6.66224,65123.243500776,0
+PMM.US,D,20190312,000000,6.66224,6.66224,6.55494,6.59961,158801.14847925,0
+PMM.US,D,20190313,000000,6.59094,6.60879,6.55494,6.60879,93119.242248144,0
+PMM.US,D,20190314,000000,6.60879,6.67112,6.59094,6.59961,46843.515070518,0
+PMM.US,D,20190315,000000,6.60879,6.61767,6.51963,6.53729,80468.725213127,0
+PMM.US,D,20190318,000000,6.52811,6.54626,6.51963,6.53729,69708.130735877,0
+PMM.US,D,20190319,000000,6.54626,6.62644,6.54182,6.62644,107626.22291153,0
+PMM.US,D,20190320,000000,6.62644,6.6442,6.60879,6.62644,180583.92542725,0
+PMM.US,D,20190321,000000,6.61767,6.68029,6.58166,6.59074,223142.66972034,0
+PMM.US,D,20190322,000000,6.62644,6.67132,6.62644,6.66234,114119.28302952,0
+PMM.US,D,20190325,000000,6.67132,6.67478,6.61767,6.62644,101913.87114625,0
+PMM.US,D,20190326,000000,6.62644,6.66234,6.62644,6.63562,50754.15418281,0
+PMM.US,D,20190327,000000,6.66234,6.70732,6.64114,6.70732,141787.78983153,0
+PMM.US,D,20190328,000000,6.70732,6.73434,6.69815,6.73434,114442.71934708,0
+PMM.US,D,20190329,000000,6.76107,6.76107,6.6443,6.70732,124465.18956357,0
+PMM.US,D,20190401,000000,6.70732,6.7163,6.68029,6.68029,81128.778638613,0
+PMM.US,D,20190402,000000,6.69815,6.74292,6.60869,6.63562,306479.73769953,0
+PMM.US,D,20190403,000000,6.61767,6.67132,6.61767,6.66234,96283.645844064,0
+PMM.US,D,20190404,000000,6.65347,6.67132,6.61767,6.65347,113411.57597731,0
+PMM.US,D,20190405,000000,6.63562,6.666,6.59952,6.63562,118006.60228194,0
+PMM.US,D,20190408,000000,6.63562,6.67132,6.63562,6.66234,85260.449466352,0
+PMM.US,D,20190409,000000,6.68029,6.73434,6.67132,6.70732,154877.32857659,0
+PMM.US,D,20190410,000000,6.70732,6.77893,6.70732,6.76107,86748.86487129,0
+PMM.US,D,20190411,000000,6.76107,6.79688,6.752,6.79688,141468.40914178,0
+PMM.US,D,20190412,000000,6.7879,6.79678,6.72508,6.752,129510.39055469,0
+PMM.US,D,20190415,000000,6.76995,6.7879,6.73434,6.77893,111916.06322371,0
+PMM.US,D,20190416,000000,6.77893,6.77893,6.70732,6.73434,101834.78640403,0
+PMM.US,D,20190417,000000,6.74292,6.76107,6.69815,6.70259,152694.38690981,0
+PMM.US,D,20190418,000000,6.70732,6.70949,6.65347,6.65347,189218.35702702,0
+PMM.US,D,20190422,000000,6.67132,6.67132,6.62644,6.6443,84033.622054925,0
+PMM.US,D,20190423,000000,6.66244,6.68049,6.62654,6.68049,78107.335922868,0
+PMM.US,D,20190424,000000,6.69835,6.74332,6.66244,6.69835,99704.567898737,0
+PMM.US,D,20190425,000000,6.7165,6.75249,6.70762,6.72538,66557.92183728,0
+PMM.US,D,20190426,000000,6.76157,6.77952,6.7165,6.74332,104568.27954552,0
+PMM.US,D,20190429,000000,6.72538,6.77045,6.7164,6.72538,114209.52074822,0
+PMM.US,D,20190430,000000,6.73474,6.77045,6.72538,6.72538,45292.237434582,0
+PMM.US,D,20190501,000000,6.76157,6.77045,6.72538,6.75249,53540.370485786,0
+PMM.US,D,20190502,000000,6.75249,6.77045,6.7165,6.74332,106127.66843707,0
+PMM.US,D,20190503,000000,6.76157,6.76157,6.72538,6.74332,84169.485586439,0
+PMM.US,D,20190506,000000,6.72538,6.81552,6.72538,6.77952,128742.86299234,0
+PMM.US,D,20190507,000000,6.77952,6.79737,6.73474,6.75249,79547.083794129,0
+PMM.US,D,20190508,000000,6.75249,6.77045,6.70762,6.70762,118096.84000062,0
+PMM.US,D,20190509,000000,6.73474,6.77952,6.73474,6.75249,90472.945104488,0
+PMM.US,D,20190510,000000,6.75249,6.77045,6.75249,6.77045,67395.408979295,0
+PMM.US,D,20190513,000000,6.75249,6.77952,6.75249,6.77952,26427.484693255,0
+PMM.US,D,20190514,000000,6.77952,6.77952,6.75249,6.77952,70147.152445917,0
+PMM.US,D,20190515,000000,6.77045,6.81552,6.76157,6.80664,99291.907769438,0
+PMM.US,D,20190516,000000,6.7885,6.81404,6.74332,6.75249,124939.69801692,0
+PMM.US,D,20190517,000000,6.77045,6.83347,6.75249,6.77045,171188.04970686,0
+PMM.US,D,20190520,000000,6.77045,6.80664,6.74332,6.7885,118574.39017482,0
+PMM.US,D,20190521,000000,6.7885,6.80624,6.77035,6.77045,81408.616957253,0
+PMM.US,D,20190522,000000,6.77045,6.80664,6.76157,6.76157,84753.495990557,0
+PMM.US,D,20190523,000000,6.77962,6.80576,6.72528,6.74322,164327.95527237,0
+PMM.US,D,20190524,000000,6.76157,6.79303,6.73464,6.7886,74482.618570926,0
+PMM.US,D,20190528,000000,6.7886,6.83377,6.77567,6.82488,118112.04860489,0
+PMM.US,D,20190529,000000,6.82488,6.8519,6.76157,6.77045,101122.00981707,0
+PMM.US,D,20190530,000000,6.79757,6.81572,6.7877,6.79757,43953.88025848,0
+PMM.US,D,20190531,000000,6.80674,6.81572,6.78416,6.7886,49309.336776791,0
+PMM.US,D,20190603,000000,6.79757,6.84275,6.79757,6.83377,76685.838376736,0
+PMM.US,D,20190604,000000,6.84275,6.87913,6.81572,6.87913,192804.5459148,0
+PMM.US,D,20190605,000000,6.87913,6.89333,6.84275,6.8519,42554.688665283,0
+PMM.US,D,20190606,000000,6.86995,6.90606,6.85654,6.88791,84214.097492309,0
+PMM.US,D,20190607,000000,6.91513,6.93308,6.88791,6.9243,46346.700664238,0
+PMM.US,D,20190610,000000,6.95133,6.96021,6.90606,6.95133,81602.273185007,0
+PMM.US,D,20190611,000000,6.93308,6.97845,6.93308,6.94225,54787.476036244,0
+PMM.US,D,20190612,000000,6.93308,6.96021,6.9244,6.94225,65661.628092072,0
+PMM.US,D,20190613,000000,6.94225,6.96967,6.94225,6.96021,32036.417949464,0
+PMM.US,D,20190614,000000,6.96021,6.98743,6.95123,6.97845,56324.558974858,0
+PMM.US,D,20190617,000000,6.9969,7.02392,6.96021,6.98743,92510.898077189,0
+PMM.US,D,20190618,000000,6.97845,7.01939,6.96248,6.97845,62625.990679005,0
+PMM.US,D,20190619,000000,6.96021,6.97746,6.93308,6.95133,55751.701547209,0
+PMM.US,D,20190620,000000,6.96021,6.98743,6.96021,6.96967,44542.960197355,0
+PMM.US,D,20190621,000000,6.98752,6.997,6.89688,6.89688,111430.4017939,0
+PMM.US,D,20190624,000000,6.9241,7.06001,6.9241,7.00538,206953.61742428,0
+PMM.US,D,20190625,000000,6.98752,6.98752,6.88761,6.9241,104312.77499372,0
+PMM.US,D,20190626,000000,6.91494,6.95123,6.91494,6.9241,72361.525228195,0
+PMM.US,D,20190627,000000,6.94215,6.98752,6.89688,6.93298,93506.554703653,0
+PMM.US,D,20190628,000000,6.9241,6.96021,6.9241,6.9241,47381.899661813,0
+PMM.US,D,20190701,000000,6.96967,7.05153,6.94215,7.01485,148182.50097523,0
+PMM.US,D,20190702,000000,7.03271,7.05114,7.02421,7.03271,102124.76379219,0
+PMM.US,D,20190703,000000,7.00538,7.02421,7.00538,7.00538,80645.145022704,0
+PMM.US,D,20190705,000000,6.997,7.03271,6.96021,6.997,97107.952195709,0
+PMM.US,D,20190708,000000,6.997,7.02421,6.96967,7.00538,72478.124527627,0
+PMM.US,D,20190709,000000,6.98752,7.05114,6.98752,7.01485,71490.579156776,0
+PMM.US,D,20190710,000000,7.06949,7.07817,7.03271,7.05114,108743.54837218,0
+PMM.US,D,20190711,000000,7.08743,7.10528,7.01485,7.06949,93706.294373117,0
+PMM.US,D,20190712,000000,7.06949,7.13271,7.05114,7.12383,127895.23678081,0
+PMM.US,D,20190715,000000,7.12383,7.15224,7.09651,7.11466,67518.091720438,0
+PMM.US,D,20190716,000000,7.10528,7.17827,7.08743,7.1691,114274.41079311,0
+PMM.US,D,20190717,000000,7.15085,7.20539,7.14543,7.18715,87056.078677622,0
+PMM.US,D,20190718,000000,7.18715,7.20539,7.13271,7.15993,99795.81952438,0
+PMM.US,D,20190719,000000,7.15993,7.17354,7.13271,7.15993,91158.346203764,0
+PMM.US,D,20190722,000000,7.1691,7.17827,7.09651,7.15993,174174.00567929,0
+PMM.US,D,20190723,000000,7.15085,7.15983,7.06919,7.09631,152212.7811078,0
+PMM.US,D,20190724,000000,7.11446,7.18725,7.10992,7.14188,110163.01810441,0
+PMM.US,D,20190725,000000,7.14188,7.15075,7.11446,7.13261,65451.749353093,0
+PMM.US,D,20190726,000000,7.12364,7.15085,7.07787,7.13261,140654.24185964,0
+PMM.US,D,20190729,000000,7.12364,7.24189,7.10518,7.20559,185585.52841946,0
+PMM.US,D,20190730,000000,7.20559,7.26023,7.20559,7.23292,203485.04174287,0
+PMM.US,D,20190731,000000,7.23292,7.26901,7.17837,7.21456,193916.8018407,0
+PMM.US,D,20190801,000000,7.21466,7.26023,7.15993,7.22364,120091.19497441,0
+PMM.US,D,20190802,000000,7.22364,7.26901,7.21466,7.24189,637485.88455808,0
+PMM.US,D,20190805,000000,7.22364,7.30569,7.18725,7.25116,149823.0024229,0
+PMM.US,D,20190806,000000,7.23292,7.30579,7.23292,7.26023,98010.329382626,0
+PMM.US,D,20190807,000000,7.28746,7.35136,7.17837,7.18725,210969.70285953,0
+PMM.US,D,20190808,000000,7.23292,7.23292,7.1691,7.21466,154530.57239915,0
+PMM.US,D,20190809,000000,7.20559,7.25116,7.1691,7.20559,96939.643641744,0
+PMM.US,D,20190812,000000,7.23292,7.26023,7.20559,7.24189,104834.9370738,0
+PMM.US,D,20190813,000000,7.26023,7.27868,7.18725,7.22364,109868.98508846,0
+PMM.US,D,20190814,000000,7.24189,7.28746,7.21466,7.22364,145788.66666251,0
+PMM.US,D,20190815,000000,7.23292,7.27868,7.22364,7.26023,123538.47860982,0
+PMM.US,D,20190816,000000,7.27868,7.30579,7.26901,7.28746,102742.2331257,0
+PMM.US,D,20190819,000000,7.27868,7.34672,7.27502,7.342,103698.34738105,0
+PMM.US,D,20190820,000000,7.342,7.36054,7.30579,7.342,154945.26034234,0
+PMM.US,D,20190821,000000,7.32404,7.342,7.27868,7.28746,148769.55310019,0
+PMM.US,D,20190822,000000,7.28746,7.29663,7.26023,7.26023,68374.843094533,0
+PMM.US,D,20190823,000000,7.25096,7.28746,7.25096,7.25096,118832.93644747,0
+PMM.US,D,20190826,000000,7.24169,7.28746,7.24169,7.28746,48319.763592037,0
+PMM.US,D,20190827,000000,7.29663,7.33342,7.28746,7.32414,65498.389072866,0
+PMM.US,D,20190828,000000,7.33342,7.37899,7.32414,7.36074,108639.11595617,0
+PMM.US,D,20190829,000000,7.29663,7.37899,7.29663,7.36971,152590.96840074,0
+PMM.US,D,20190830,000000,7.38815,7.39713,7.36971,7.39713,121527.90112481,0
+PMM.US,D,20190903,000000,7.4063,7.41547,7.36971,7.39713,71906.281006929,0
+PMM.US,D,20190904,000000,7.39713,7.4063,7.38667,7.4063,37417.222141564,0
+PMM.US,D,20190905,000000,7.39713,7.39713,7.31418,7.36074,103550.31696613,0
+PMM.US,D,20190906,000000,7.3421,7.36074,7.32414,7.33342,85672.095688699,0
+PMM.US,D,20190909,000000,7.32414,7.33342,7.28746,7.31477,103064.65553631,0
+PMM.US,D,20190910,000000,7.30589,7.30589,7.26891,7.27799,116851.76226406,0
+PMM.US,D,20190911,000000,7.26891,7.28558,7.20065,7.20529,193917.81574765,0
+PMM.US,D,20190912,000000,7.20529,7.21437,7.15037,7.15037,100733.6834546,0
+PMM.US,D,20190913,000000,7.13201,7.13201,7.01316,7.0251,303205.83215283,0
+PMM.US,D,20190916,000000,7.03141,7.054,7.02273,7.03141,114677.94575985,0
+PMM.US,D,20190917,000000,7.02273,7.13201,7.02126,7.1046,119075.26020891,0
+PMM.US,D,20190918,000000,7.11376,7.16861,7.11376,7.15943,87623.866570514,0
+PMM.US,D,20190919,000000,7.17798,7.23272,7.17373,7.19612,62277.206687658,0
+PMM.US,D,20190920,000000,7.22344,7.22344,7.17798,7.20529,118567.29282616,0
+PMM.US,D,20190923,000000,7.22354,7.22354,7.15017,7.16841,85074.904494211,0
+PMM.US,D,20190924,000000,7.19612,7.20529,7.11346,7.13172,124969.10131851,0
+PMM.US,D,20190925,000000,7.12264,7.15923,7.11346,7.11346,87405.876575922,0
+PMM.US,D,20190926,000000,7.13172,7.15923,7.11346,7.15017,74024.332628806,0
+PMM.US,D,20190927,000000,7.14099,7.17738,7.13172,7.15017,118988.06421107,0
+PMM.US,D,20190930,000000,7.14099,7.20529,7.14099,7.18676,150337.05324736,0
+PMM.US,D,20191001,000000,7.17788,7.23774,7.15923,7.23292,108242.67833809,0
+PMM.US,D,20191002,000000,7.26023,7.31507,7.24189,7.26921,117418.53625001,0
+PMM.US,D,20191003,000000,7.26023,7.31507,7.25116,7.28766,86231.772325978,0
+PMM.US,D,20191004,000000,7.29701,7.29701,7.25116,7.28766,76221.468992906,0
+PMM.US,D,20191007,000000,7.28766,7.28766,7.25116,7.26921,127318.32372535,0
+PMM.US,D,20191008,000000,7.27897,7.30629,7.26023,7.27897,82050.420057611,0
+PMM.US,D,20191009,000000,7.26023,7.33391,7.26023,7.29701,101933.13537834,0
+PMM.US,D,20191010,000000,7.28766,7.28766,7.25116,7.28766,117400.28592488,0
+PMM.US,D,20191011,000000,7.27897,7.28766,7.22354,7.26023,144506.07436875,0
+PMM.US,D,20191014,000000,7.28766,7.30629,7.25392,7.26921,85745.096989213,0
+PMM.US,D,20191015,000000,7.26921,7.28766,7.25116,7.27897,86689.044361146,0
+PMM.US,D,20191016,000000,7.26023,7.28766,7.26023,7.27897,77394.559335899,0
+PMM.US,D,20191017,000000,7.26921,7.29701,7.21437,7.25116,122422.16705611,0
+PMM.US,D,20191018,000000,7.25116,7.25382,7.2191,7.23292,88413.700085805,0
+PMM.US,D,20191021,000000,7.23292,7.23292,7.17788,7.21437,90980.912487237,0
+PMM.US,D,20191022,000000,7.21437,7.26023,7.21437,7.23292,120885.0841175,0
+PMM.US,D,20191023,000000,7.24189,7.26013,7.23292,7.23292,61776.33665357,0
+PMM.US,D,20191024,000000,7.25126,7.29731,7.23292,7.27906,169832.45611257,0
+PMM.US,D,20191025,000000,7.26033,7.26033,7.23292,7.24189,71179.309722638,0
+PMM.US,D,20191028,000000,7.23567,7.24189,7.14069,7.16811,136325.8730833,0
+PMM.US,D,20191029,000000,7.16811,7.21397,7.15894,7.20519,81397.463980785,0
+PMM.US,D,20191030,000000,7.20519,7.27906,7.20519,7.26941,176913.5822625,0
+PMM.US,D,20191031,000000,7.26033,7.34318,7.26033,7.34318,91382.419640067,0
+PMM.US,D,20191101,000000,7.34318,7.36182,7.31537,7.32503,132984.03577085,0
+PMM.US,D,20191104,000000,7.31537,7.32503,7.28784,7.29731,94689.784116161,0
+PMM.US,D,20191105,000000,7.27906,7.30659,7.26941,7.30659,63554.729446663,0
+PMM.US,D,20191106,000000,7.30659,7.37099,7.28784,7.36182,130615.54913194,0
+PMM.US,D,20191107,000000,7.3342,7.34358,7.24189,7.30659,102303.21141567,0
+PMM.US,D,20191108,000000,7.28784,7.3342,7.26033,7.32503,67209.864007154,0
+PMM.US,D,20191111,000000,7.31537,7.36182,7.31537,7.34318,32772.51439632,0
+PMM.US,D,20191112,000000,7.3342,7.35274,7.29731,7.31537,80977.706502827,0
+PMM.US,D,20191113,000000,7.3342,7.3342,7.28784,7.32503,91337.807734197,0
+PMM.US,D,20191114,000000,7.32503,7.3342,7.25126,7.25126,116909.55496031,0
+PMM.US,D,20191115,000000,7.25126,7.26941,7.22354,7.26033,85020.153518825,0
+PMM.US,D,20191118,000000,7.23292,7.26102,7.18656,7.21427,200335.84675124,0
+PMM.US,D,20191119,000000,7.26033,7.26941,7.22354,7.26941,93479.17921596,0
+PMM.US,D,20191120,000000,7.26033,7.29731,7.24189,7.27906,92818.111883522,0
+PMM.US,D,20191121,000000,7.27906,7.29741,7.26023,7.27906,70636.869503535,0
+PMM.US,D,20191122,000000,7.27906,7.27906,7.26023,7.26941,87638.061267836,0
+PMM.US,D,20191125,000000,7.27906,7.29741,7.26941,7.27906,89261.326297336,0
+PMM.US,D,20191126,000000,7.27906,7.30669,7.27255,7.28784,86570.41724781,0
+PMM.US,D,20191127,000000,7.29741,7.36074,7.29741,7.35294,71344.576555747,0
+PMM.US,D,20191129,000000,7.35294,7.43608,7.34348,7.43608,46316.283455691,0
+PMM.US,D,20191202,000000,7.40828,7.44269,7.38598,7.40828,65248.967962774,0
+PMM.US,D,20191203,000000,7.43608,7.46411,7.41754,7.43608,95897.347295507,0
+PMM.US,D,20191204,000000,7.43608,7.47298,7.41754,7.44536,71098.19716651,0
+PMM.US,D,20191205,000000,7.43608,7.46411,7.3991,7.46411,101154.45483952,0
+PMM.US,D,20191206,000000,7.41754,7.44536,7.41754,7.44536,113245.29523725,0
+PMM.US,D,20191209,000000,7.46411,7.47386,7.3991,7.46411,148955.09807233,0
+PMM.US,D,20191210,000000,7.42672,7.45433,7.38974,7.43608,166763.35977011,0
+PMM.US,D,20191211,000000,7.43608,7.43608,7.38056,7.38056,84389.503394934,0
+PMM.US,D,20191212,000000,7.38974,7.40828,7.36211,7.38056,86996.258167478,0
+PMM.US,D,20191213,000000,7.3991,7.46411,7.38056,7.46411,57833.252518827,0
+PMM.US,D,20191216,000000,7.45433,7.46411,7.42071,7.45433,139262.14761511,0
+PMM.US,D,20191217,000000,7.44802,7.48224,7.43608,7.46411,114898.9774753,0
+PMM.US,D,20191218,000000,7.48224,7.49161,7.44536,7.49161,145353.70058027,0
+PMM.US,D,20191219,000000,7.46411,7.48224,7.46411,7.48224,108106.81480658,0
+PMM.US,D,20191220,000000,7.48422,7.48422,7.39121,7.4285,274245.6078945,0
+PMM.US,D,20191223,000000,7.44693,7.44693,7.40048,7.4285,82862.559525836,0
+PMM.US,D,20191224,000000,7.43786,7.46588,7.40048,7.46588,67566.759254113,0
+PMM.US,D,20191226,000000,7.4562,7.4562,7.40048,7.44693,87736.410242141,0
+PMM.US,D,20191227,000000,7.43786,7.43786,7.40048,7.40995,48902.760089203,0
+PMM.US,D,20191230,000000,7.40995,7.43294,7.37267,7.41922,92706.582118847,0
+PMM.US,D,20191231,000000,7.41922,7.47485,7.41892,7.41922,152787.66634935,0
+PMM.US,D,20200102,000000,7.4562,7.48422,7.43786,7.48422,99333.477954454,0
+PMM.US,D,20200103,000000,7.48422,7.49348,7.44693,7.44693,70310.391465123,0
+PMM.US,D,20200106,000000,7.43786,7.47485,7.4285,7.47485,75376.884502231,0
+PMM.US,D,20200107,000000,7.48422,7.51203,7.47524,7.51203,104778.1582845,0
+PMM.US,D,20200108,000000,7.51203,7.53995,7.47485,7.5213,152386.15919652,0
+PMM.US,D,20200109,000000,7.50266,7.55838,7.50266,7.53057,103072.76679193,0
+PMM.US,D,20200110,000000,7.53057,7.56775,7.50266,7.5213,82732.779436032,0
+PMM.US,D,20200113,000000,7.51203,7.56775,7.51203,7.51203,224408.02559593,0
+PMM.US,D,20200114,000000,7.5213,7.55838,7.51203,7.53995,99349.70046568,0
+PMM.US,D,20200115,000000,7.53057,7.57693,7.53057,7.55838,96994.39461713,0
+PMM.US,D,20200116,000000,7.56775,7.59567,7.54912,7.5863,80559.97683877,0
+PMM.US,D,20200117,000000,7.57693,7.61421,7.57693,7.5863,153147.60331717,0
+PMM.US,D,20200121,000000,7.60494,7.63295,7.59567,7.60494,74539.397360216,0
+PMM.US,D,20200122,000000,7.59567,7.62328,7.59567,7.59567,81256.530914514,0
+PMM.US,D,20200123,000000,7.60494,7.61431,7.56765,7.59567,67004.040895981,0
+PMM.US,D,20200124,000000,7.60494,7.62328,7.5863,7.60494,84897.470777682,0
+PMM.US,D,20200127,000000,7.59567,7.62338,7.59567,7.62338,49853.804809795,0
+PMM.US,D,20200128,000000,7.60494,7.61431,7.5863,7.59567,82562.443068164,0
+PMM.US,D,20200129,000000,7.61431,7.63295,7.61421,7.61431,82257.257075736,0
+PMM.US,D,20200130,000000,7.62338,7.62338,7.5863,7.60494,63673.35656,0
+PMM.US,D,20200131,000000,7.61431,7.63305,7.59567,7.59567,86558.250364391,0
+PMM.US,D,20200203,000000,7.61431,7.61431,7.56765,7.59567,106916.48804542,0
+PMM.US,D,20200204,000000,7.57683,7.59567,7.55828,7.55828,168383.58307874,0
+PMM.US,D,20200205,000000,7.57683,7.59567,7.55828,7.55828,92836.362208651,0
+PMM.US,D,20200206,000000,7.56765,7.59567,7.55828,7.5863,81564.758627797,0
+PMM.US,D,20200207,000000,7.5863,7.61431,7.58137,7.61431,50917.393202017,0
+PMM.US,D,20200210,000000,7.59567,7.64202,7.5863,7.61431,168219.33015259,0
+PMM.US,D,20200211,000000,7.63305,7.64202,7.61431,7.63305,106901.27944114,0
+PMM.US,D,20200212,000000,7.64202,7.64202,7.62338,7.63305,62484.043705782,0
+PMM.US,D,20200213,000000,7.63305,7.6515,7.62338,7.64202,168431.23670547,0
+PMM.US,D,20200214,000000,7.64202,7.6515,7.60494,7.61431,104850.14567807,0
+PMM.US,D,20200218,000000,7.61431,7.68887,7.61431,7.6794,148646.87035905,0
+PMM.US,D,20200219,000000,7.6794,7.80071,7.67378,7.80071,134558.63326668,0
+PMM.US,D,20200220,000000,7.75387,7.82863,7.75387,7.81936,113018.1800801,0
+PMM.US,D,20200221,000000,7.81936,7.83799,7.78159,7.80979,118742.69872878,0
+PMM.US,D,20200224,000000,7.82863,7.84717,7.79125,7.80979,91408.781220808,0
+PMM.US,D,20200225,000000,7.82863,7.87666,7.82863,7.87538,121918.25530118,0
+PMM.US,D,20200226,000000,7.88475,7.89401,7.81936,7.83799,156084.89175594,0
+PMM.US,D,20200227,000000,7.83799,7.85683,7.76314,7.76314,83343.151420891,0
+PMM.US,D,20200228,000000,7.71639,7.75357,7.44516,7.44516,393080.57215589,0
+PMM.US,D,20200302,000000,7.43579,7.58551,7.43579,7.54803,191236.03186069,0
+PMM.US,D,20200303,000000,7.6226,7.66944,7.5574,7.6226,169421.82379718,0
+PMM.US,D,20200304,000000,7.69755,7.78159,7.67418,7.69755,144449.29557947,0
+PMM.US,D,20200305,000000,7.70702,7.70702,7.66806,7.67891,102339.71206592,0
+PMM.US,D,20200306,000000,7.68838,7.70949,7.66027,7.66027,96951.810525163,0
+PMM.US,D,20200309,000000,7.43579,7.51992,7.35166,7.51055,275747.20408981,0
+PMM.US,D,20200310,000000,7.52939,7.59478,7.15529,7.27699,419489.80652401,0
+PMM.US,D,20200311,000000,7.25826,7.25915,6.89333,6.93051,585591.08505472,0
+PMM.US,D,20200312,000000,6.65002,6.65968,6.15431,6.2199,668324.87839771,0
+PMM.US,D,20200313,000000,6.49123,6.54735,6.26675,6.54735,588909.60250729,0
+PMM.US,D,20200316,000000,6.27592,6.4924,6.07018,6.30413,452703.37044427,0
+PMM.US,D,20200317,000000,6.32277,6.52851,6.29515,6.49123,250645.90968924,0
+PMM.US,D,20200318,000000,6.36015,6.36015,5.53927,5.65851,472112.5912186,0
+PMM.US,D,20200319,000000,5.60269,6.13587,5.58395,5.93467,365089.64294327,0
+PMM.US,D,20200320,000000,6.01406,6.421,5.94857,5.99541,491833.08142708,0
+PMM.US,D,20200323,000000,5.82814,5.85626,5.56501,5.58365,239840.70330612,0
+PMM.US,D,20200324,000000,5.77174,6.00676,5.74352,5.9973,176567.839992,0
+PMM.US,D,20200325,000000,6.11003,6.46746,6.0692,6.3638,295255.7877454,0
+PMM.US,D,20200326,000000,6.38274,6.68907,6.38274,6.61777,349914.49759879,0
+PMM.US,D,20200327,000000,6.55189,6.61777,6.5143,6.54725,196518.48707848,0
+PMM.US,D,20200330,000000,6.56135,6.8527,6.56135,6.8527,193574.10129107,0
+PMM.US,D,20200331,000000,6.86197,6.88554,6.70219,6.76808,199431.44175041,0
+PMM.US,D,20200401,000000,6.73988,6.73988,6.37317,6.42958,201765.45555297,0
+PMM.US,D,20200402,000000,6.392,6.46746,6.31695,6.38274,134739.10870406,0
+PMM.US,D,20200403,000000,6.42958,6.42958,6.19465,6.28864,192994.14651475,0
+PMM.US,D,20200406,000000,6.32632,6.45306,6.21822,6.29802,225916.7191399,0
+PMM.US,D,20200407,000000,6.35453,6.46746,6.18538,6.23214,475868.1025673,0
+PMM.US,D,20200408,000000,6.23214,6.50484,6.23214,6.43905,202747.93138907,0
+PMM.US,D,20200409,000000,6.57999,6.69282,6.53305,6.63661,245235.70219554,0
+PMM.US,D,20200413,000000,6.65525,6.67388,6.57535,6.64578,162347.79499591,0
+PMM.US,D,20200414,000000,6.69282,6.73988,6.66017,6.68356,159660.9415742,0
+PMM.US,D,20200415,000000,6.65525,6.72094,6.62704,6.71186,151527.38000853,0
+PMM.US,D,20200416,000000,6.68356,6.68356,6.58099,6.60829,99834.34798854,0
+PMM.US,D,20200417,000000,6.63661,6.65525,6.57999,6.58956,175932.12033335,0
+PMM.US,D,20200420,000000,6.57999,6.64578,6.486,6.50484,206930.29756439,0
+PMM.US,D,20200421,000000,6.486,6.54251,6.41085,6.54251,178359.41357546,0
+PMM.US,D,20200422,000000,6.55189,6.58956,6.50484,6.56135,151253.6251316,0
+PMM.US,D,20200423,000000,6.58196,6.58196,6.43087,6.45,193294.26297241,0
+PMM.US,D,20200424,000000,6.44043,6.44043,6.26104,6.34585,258714.58121001,0
+PMM.US,D,20200427,000000,6.30828,6.33648,6.19485,6.20422,352581.07288147,0
+PMM.US,D,20200428,000000,6.23252,6.28332,6.19485,6.19485,198690.27576879,0
+PMM.US,D,20200429,000000,6.23252,6.35078,6.22326,6.28934,249136.20223833,0
+PMM.US,D,20200430,000000,6.27039,6.33648,6.26104,6.30828,243458.3233094,0
+PMM.US,D,20200501,000000,6.30828,6.37426,6.30828,6.35551,98433.12858144,0
+PMM.US,D,20200504,000000,6.36468,6.3932,6.34585,6.3932,83453.667278615,0
+PMM.US,D,20200505,000000,6.40276,6.45908,6.37918,6.45,164795.36637706,0
+PMM.US,D,20200506,000000,6.45,6.46894,6.41202,6.46894,96918.351595761,0
+PMM.US,D,20200507,000000,6.48758,6.49724,6.46894,6.48758,105241.51376138,0
+PMM.US,D,20200508,000000,6.50642,6.51609,6.47801,6.51609,72830.964146782,0
+PMM.US,D,20200511,000000,6.49724,6.59153,6.49724,6.58196,118628.12724325,0
+PMM.US,D,20200512,000000,6.59153,6.62921,6.57792,6.61036,216856.44662047,0
+PMM.US,D,20200513,000000,6.61974,6.63404,6.41202,6.47801,260969.51027035,0
+PMM.US,D,20200514,000000,6.40276,6.45,6.40276,6.43087,79124.284595316,0
+PMM.US,D,20200515,000000,6.41202,6.49597,6.41202,6.46894,86771.170824225,0
+PMM.US,D,20200518,000000,6.46894,6.53492,6.46894,6.49724,89144.726997902,0
+PMM.US,D,20200519,000000,6.50642,6.59153,6.50642,6.58196,106014.1108585,0
+PMM.US,D,20200520,000000,6.58196,6.63887,6.5726,6.61036,107360.57929022,0
+PMM.US,D,20200521,000000,6.60278,6.67852,6.59331,6.61234,116325.54455619,0
+PMM.US,D,20200522,000000,6.61234,6.66915,6.61234,6.64075,134834.41595751,0
+PMM.US,D,20200526,000000,6.67862,6.67862,6.61707,6.63128,118844.08942394,0
+PMM.US,D,20200527,000000,6.63128,6.68838,6.63128,6.68838,79537.958631565,0
+PMM.US,D,20200528,000000,6.65988,6.84945,6.65988,6.81147,216974.05982685,0
+PMM.US,D,20200529,000000,6.82104,6.97549,6.82104,6.9537,130581.07629558,0
+PMM.US,D,20200601,000000,6.9821,7.02027,6.9253,6.97283,180480.50691819,0
+PMM.US,D,20200602,000000,6.96326,7.09601,6.96326,7.05804,89294.785226738,0
+PMM.US,D,20200603,000000,7.06771,7.08636,6.97283,6.97283,236861.84468234,0
+PMM.US,D,20200604,000000,6.9821,7.04394,6.94432,6.96326,115222.41379286,0
+PMM.US,D,20200605,000000,7.00124,7.10558,6.99176,7.03921,86271.314697089,0
+PMM.US,D,20200608,000000,7.06771,7.13408,7.03822,7.07718,78341.548428686,0
+PMM.US,D,20200609,000000,7.03921,7.13408,7.03921,7.12451,118064.39497817,0
+PMM.US,D,20200610,000000,7.08664,7.10558,7.05804,7.10558,185121.15903563,0
+PMM.US,D,20200611,000000,7.00124,7.03921,6.9253,6.93475,138552.41274899,0
+PMM.US,D,20200612,000000,6.97283,7.02027,6.96326,6.9966,97148.508473772,0
+PMM.US,D,20200615,000000,6.9821,7.04857,6.9538,7.02027,76693.949632349,0
+PMM.US,D,20200616,000000,7.02964,7.10558,7.02964,7.06771,70238.40407156,0
+PMM.US,D,20200617,000000,7.05804,7.09601,7.05794,7.06771,67955.085616575,0
+PMM.US,D,20200618,000000,7.08664,7.14346,7.07718,7.08192,90639.22584455,0
+PMM.US,D,20200619,000000,7.09601,7.20047,7.09128,7.10558,60343.68613097,0
+PMM.US,D,20200622,000000,7.08664,7.12196,7.04857,7.05804,88072.013443117,0
+PMM.US,D,20200623,000000,7.07915,7.15539,7.07915,7.15539,98296.251142975,0
+PMM.US,D,20200624,000000,7.14573,7.15539,7.02204,7.02204,99330.436233599,0
+PMM.US,D,20200625,000000,7.05055,7.05597,7.01721,7.03151,106707.62321339,0
+PMM.US,D,20200626,000000,7.02204,7.02994,6.95517,6.95517,75449.885802745,0
+PMM.US,D,20200629,000000,6.97441,7.03151,6.96533,6.98377,83438.45867434,0
+PMM.US,D,20200630,000000,7.00281,7.03151,6.98377,6.98377,85681.220851263,0
+PMM.US,D,20200701,000000,7.03151,7.05055,6.96475,6.99345,159067.80600752,0
+PMM.US,D,20200702,000000,7.03151,7.05055,6.95517,6.97441,121822.94804772,0
+PMM.US,D,20200706,000000,6.97441,7.03151,6.91721,6.96475,220563.29043549,0
+PMM.US,D,20200707,000000,6.98377,7.09809,6.96475,7.09809,101685.74208215,0
+PMM.US,D,20200708,000000,7.08862,7.20302,7.08862,7.15539,121908.11623165,0
+PMM.US,D,20200709,000000,7.17433,7.22197,7.16486,7.20302,85514.940111201,0
+PMM.US,D,20200710,000000,7.23173,7.241,7.20302,7.241,37533.821440997,0
+PMM.US,D,20200713,000000,7.26961,7.28854,7.23173,7.25067,58949.564072531,0
+PMM.US,D,20200714,000000,7.23173,7.24583,7.22197,7.22197,41986.900772391,0
+PMM.US,D,20200715,000000,7.21239,7.28854,7.21239,7.26961,53109.46003136,0
+PMM.US,D,20200716,000000,7.27926,7.32691,7.25067,7.32691,91928.915486974,0
+PMM.US,D,20200717,000000,7.29831,7.34584,7.29831,7.34584,36052.50338472,0
+PMM.US,D,20200720,000000,7.3555,7.52219,7.3555,7.41271,88450.200736062,0
+PMM.US,D,20200721,000000,7.41271,7.44132,7.39348,7.40305,75324.161340748,0
+PMM.US,D,20200722,000000,7.42208,7.46705,7.39348,7.44132,89151.824346564,0
+PMM.US,D,20200723,000000,7.44319,7.45069,7.36645,7.39525,139462.90119154,0
+PMM.US,D,20200724,000000,7.35708,7.46231,7.35708,7.42386,32797.862070109,0
+PMM.US,D,20200727,000000,7.43352,7.48126,7.43352,7.45256,55396.834114151,0
+PMM.US,D,20200728,000000,7.47179,7.47179,7.35708,7.37612,156734.8061119,0
+PMM.US,D,20200729,000000,7.34742,7.39525,7.33776,7.37612,79010.727016738,0
+PMM.US,D,20200730,000000,7.38579,7.42879,7.36537,7.38579,57664.943964863,0
+PMM.US,D,20200731,000000,7.38579,7.46231,7.38579,7.43352,75425.552035907,0
+PMM.US,D,20200803,000000,7.46231,7.52919,7.45256,7.51953,62248.817293013,0
+PMM.US,D,20200804,000000,7.50049,7.59123,7.50049,7.5579,77906.582346452,0
+PMM.US,D,20200805,000000,7.50049,7.65357,7.50049,7.60583,179991.80376753,0
+PMM.US,D,20200806,000000,7.60583,7.60583,7.53875,7.5579,85616.330806361,0
+PMM.US,D,20200807,000000,7.57703,7.57703,7.5579,7.56263,53201.725563954,0
+PMM.US,D,20200810,000000,7.5579,7.60583,7.5579,7.59616,114774.26692026,0
+PMM.US,D,20200811,000000,7.58659,7.65357,7.5579,7.5579,121439.69122002,0
+PMM.US,D,20200812,000000,7.5579,7.62477,7.5579,7.62477,65528.806281414,0
+PMM.US,D,20200813,000000,7.59616,7.60583,7.5579,7.58659,125778.19906589,0
+PMM.US,D,20200814,000000,7.58659,7.60632,7.51006,7.51006,99772.499664493,0
+PMM.US,D,20200817,000000,7.51953,7.5579,7.51903,7.52061,88723.955612992,0
+PMM.US,D,20200818,000000,7.51953,7.53186,7.48126,7.52919,64776.487323331,0
+PMM.US,D,20200819,000000,7.53875,7.5579,7.49102,7.54833,59298.348063879,0
+PMM.US,D,20200820,000000,7.54833,7.56735,7.47179,7.52919,52487.935070033,0
+PMM.US,D,20200821,000000,7.53107,7.53107,7.47209,7.47346,52270.958982392,0
+PMM.US,D,20200824,000000,7.47346,7.4927,7.46401,7.48313,62756.78467576,0
+PMM.US,D,20200825,000000,7.47346,7.48303,7.42533,7.45413,100761.0589423,0
+PMM.US,D,20200826,000000,7.43511,7.45413,7.4062,7.4062,41140.288467811,0
+PMM.US,D,20200827,000000,7.44457,7.45907,7.35827,7.363,70783.886011517,0
+PMM.US,D,20200828,000000,7.39664,7.45413,7.39664,7.45413,66098.621988208,0
+PMM.US,D,20200831,000000,7.45413,7.5215,7.45413,7.5215,95721.941392883,0
+PMM.US,D,20200901,000000,7.5503,7.55997,7.43511,7.51193,135376.85617661,0
+PMM.US,D,20200902,000000,7.54062,7.5503,7.46401,7.53107,152944.82192685,0
+PMM.US,D,20200903,000000,7.50227,7.5215,7.39664,7.48303,81549.550023524,0
+PMM.US,D,20200904,000000,7.4927,7.4927,7.39664,7.41587,75681.056587708,0
+PMM.US,D,20200908,000000,7.42533,7.45413,7.35827,7.36774,123712.87060549,0
+PMM.US,D,20200909,000000,7.3774,7.5215,7.3774,7.5215,64923.503831313,0
+PMM.US,D,20200910,000000,7.54062,7.54062,7.4927,7.4927,89330.271970045,0
+PMM.US,D,20200911,000000,7.47346,7.56952,7.47346,7.53107,105047.85753362,0
+PMM.US,D,20200914,000000,7.55997,7.57821,7.54062,7.55997,57857.586285666,0
+PMM.US,D,20200915,000000,7.54062,7.56952,7.53107,7.55997,67824.291619818,0
+PMM.US,D,20200916,000000,7.54062,7.56952,7.5215,7.5503,49405.657937192,0
+PMM.US,D,20200917,000000,7.50227,7.56942,7.50227,7.51193,78887.030368643,0
+PMM.US,D,20200918,000000,7.54062,7.56952,7.5215,7.5215,69049.091217342,0
+PMM.US,D,20200921,000000,7.45413,7.5215,7.45413,7.5215,71142.80907238,0
+PMM.US,D,20200922,000000,7.5215,7.5503,7.50227,7.5503,60555.592683854,0
+PMM.US,D,20200923,000000,7.5426,7.5426,7.43658,7.46548,68851.379361782,0
+PMM.US,D,20200924,000000,7.41715,7.46548,7.41715,7.44615,54280.522560448,0
+PMM.US,D,20200925,000000,7.42682,7.47505,7.41715,7.45571,41087.565306328,0
+PMM.US,D,20200928,000000,7.45571,7.53284,7.45571,7.53284,46107.418623662,0
+PMM.US,D,20200929,000000,7.50394,7.5426,7.47505,7.48471,79829.963833624,0
+PMM.US,D,20200930,000000,7.48471,7.49438,7.38834,7.38834,99490.63353195,0
+PMM.US,D,20201001,000000,7.44615,7.44615,7.38834,7.42682,81557.661279137,0
+PMM.US,D,20201002,000000,7.37869,7.45571,7.37869,7.37869,73863.121423503,0
+PMM.US,D,20201005,000000,7.37869,7.43164,7.33055,7.37869,113385.21439657,0
+PMM.US,D,20201006,000000,7.38834,7.45571,7.38834,7.43658,75286.646783538,0
+PMM.US,D,20201007,000000,7.44615,7.4709,7.40759,7.40759,107885.78309113,0
+PMM.US,D,20201008,000000,7.40759,7.44526,7.35945,7.36892,94991.928387736,0
+PMM.US,D,20201009,000000,7.38834,7.41715,7.36892,7.38834,48649.283351304,0
+PMM.US,D,20201012,000000,7.37869,7.41715,7.35945,7.37869,70369.198068315,0
+PMM.US,D,20201013,000000,7.36892,7.41715,7.35945,7.35945,41519.489667706,0
+PMM.US,D,20201014,000000,7.39782,7.39782,7.35945,7.36892,67054.736243561,0
+PMM.US,D,20201015,000000,7.34969,7.36892,7.33055,7.33055,72371.664297711,0
+PMM.US,D,20201016,000000,7.34969,7.35935,7.2917,7.31113,76758.839677251,0
+PMM.US,D,20201019,000000,7.32069,7.37869,7.32069,7.37869,77912.665788162,0
+PMM.US,D,20201020,000000,7.38834,7.52337,7.36764,7.49438,204917.69226548,0
+PMM.US,D,20201021,000000,7.50394,7.50394,7.45581,7.48471,66339.931842687,0
+PMM.US,D,20201022,000000,7.42682,7.45098,7.36892,7.38834,63759.538650885,0
+PMM.US,D,20201023,000000,7.40759,7.40759,7.32563,7.34969,68064.587567346,0
+PMM.US,D,20201026,000000,7.30155,7.33993,7.28223,7.30155,74024.332628806,0
+PMM.US,D,20201027,000000,7.33055,7.35945,7.30155,7.34969,57336.438112547,0
+PMM.US,D,20201028,000000,7.33055,7.33993,7.30639,7.33055,29132.588440103,0
+PMM.US,D,20201029,000000,7.33055,7.38834,7.3197,7.38834,67958.127337429,0
+PMM.US,D,20201030,000000,7.38834,7.41715,7.34969,7.36892,55534.725459568,0
+PMM.US,D,20201102,000000,7.41715,7.45571,7.38993,7.45571,47120.311668302,0
+PMM.US,D,20201103,000000,7.45571,7.5137,7.43658,7.48471,55415.08443928,0
+PMM.US,D,20201104,000000,7.52337,7.54251,7.47505,7.52337,51322.955982653,0
+PMM.US,D,20201105,000000,7.5426,7.5426,7.44615,7.46548,109671.27323289,0
+PMM.US,D,20201106,000000,7.46548,7.50394,7.45571,7.46548,35452.270469378,0
+PMM.US,D,20201109,000000,7.49438,7.5715,7.47376,7.55227,48929.121669943,0
+PMM.US,D,20201110,000000,7.56184,7.6004,7.5426,7.56184,102109.55518791,0
+PMM.US,D,20201111,000000,7.52337,7.61973,7.52337,7.5715,79192.216361072,0
+PMM.US,D,20201112,000000,7.6004,7.67753,7.56184,7.67753,87065.203840187,0
+PMM.US,D,20201113,000000,7.66806,7.66806,7.58127,7.58127,62325.874221334,0
+PMM.US,D,20201116,000000,7.6294,7.66806,7.55227,7.5715,101913.87114625,0
+PMM.US,D,20201117,000000,7.55227,7.61489,7.55227,7.6004,84245.528607808,0
+PMM.US,D,20201118,000000,7.58127,7.62901,7.5715,7.59083,35752.38692705,0
+PMM.US,D,20201119,000000,7.59083,7.63433,7.5715,7.59083,53490.689045158,0
+PMM.US,D,20201120,000000,7.59083,7.63916,7.59083,7.6294,66029.6763155,0
+PMM.US,D,20201123,000000,7.61973,7.64863,7.61017,7.61017,63391.490427457,0
+PMM.US,D,20201124,000000,7.61017,7.69706,7.61017,7.6294,48059.189505477,0
+PMM.US,D,20201125,000000,7.6294,7.67773,7.6294,7.65849,50205.630521999,0
+PMM.US,D,20201127,000000,7.67773,7.70682,7.67289,7.69716,26786.407754119,0
+PMM.US,D,20201130,000000,7.67773,7.70682,7.67378,7.68759,36374.925795327,0
+PMM.US,D,20201201,000000,7.71659,7.75514,7.59064,7.66826,75915.269093526,0
+PMM.US,D,20201202,000000,7.66826,7.69706,7.66826,7.67773,31034.67788129,0
+PMM.US,D,20201203,000000,7.68759,7.73592,7.68759,7.71659,44511.529081856,0
+PMM.US,D,20201204,000000,7.69706,7.77478,7.69706,7.74568,41208.220233568,0
+PMM.US,D,20201207,000000,7.72605,7.80388,7.69706,7.70682,69916.995567905,0
+PMM.US,D,20201208,000000,7.71659,7.75514,7.67773,7.70682,81283.906402207,0
+PMM.US,D,20201209,000000,7.70682,7.76492,7.66826,7.68759,134382.2134571,0
+PMM.US,D,20201210,000000,7.67773,7.70682,7.67773,7.68759,49594.244630188,0
+PMM.US,D,20201211,000000,7.67773,7.71018,7.67773,7.69706,58207.384183965,0
+PMM.US,D,20201214,000000,7.69706,7.72605,7.66826,7.67773,79174.979942896,0
+PMM.US,D,20201215,000000,7.67773,7.69706,7.67773,7.67773,51504.445326988,0
+PMM.US,D,20201216,000000,7.66826,7.68759,7.65849,7.67773,60311.241108519,0
+PMM.US,D,20201217,000000,7.69706,7.71659,7.64863,7.65849,87212.220348167,0
+PMM.US,D,20201218,000000,7.65849,7.67723,7.6294,7.6294,84833.594639732,0
+PMM.US,D,20201221,000000,7.59064,7.64863,7.59064,7.63916,71701.471802707,0
+PMM.US,D,20201222,000000,7.6003,7.64863,7.57131,7.6003,140336.8889838,0
+PMM.US,D,20201223,000000,7.61973,7.63916,7.58107,7.6294,66502.156954942,0
+PMM.US,D,20201224,000000,7.63916,7.67773,7.63433,7.63916,25921.54512441,0
+PMM.US,D,20201228,000000,7.66826,7.67773,7.55197,7.55197,127032.40196501,0
+PMM.US,D,20201229,000000,7.59064,7.63433,7.56164,7.63433,72539.972851675,0
+PMM.US,D,20201230,000000,7.6294,7.66826,7.6294,7.65849,70434.088113217,0
+PMM.US,D,20201231,000000,7.64863,7.81323,7.64863,7.81323,115018.61849558,0
+PMM.US,D,20210104,000000,7.81323,7.81323,7.70682,7.76492,120986.47481266,0
+PMM.US,D,20210105,000000,7.76492,7.80388,7.68759,7.80388,107960.81220555,0
+PMM.US,D,20210106,000000,7.77478,7.81323,7.73592,7.78424,93547.110981717,0
+PMM.US,D,20210107,000000,7.76492,7.80388,7.76492,7.78424,42603.35619896,0
+PMM.US,D,20210108,000000,7.80388,7.82311,7.78424,7.80388,60257.504040085,0
+PMM.US,D,20210111,000000,7.78424,7.91019,7.78424,7.89067,152178.30827145,0
+PMM.US,D,20210112,000000,7.88129,7.89067,7.81323,7.81323,95198.76540586,0
+PMM.US,D,20210113,000000,7.81323,7.91977,7.80408,7.84233,52523.421813339,0
+PMM.US,D,20210114,000000,7.84233,7.86058,7.75514,7.77478,94051.022736659,0
+PMM.US,D,20210115,000000,7.76492,7.81106,7.74568,7.75514,69393.819580884,0
+PMM.US,D,20210119,000000,7.77478,7.79391,7.71659,7.71659,66815.454202985,0
+PMM.US,D,20210120,000000,7.72605,7.76492,7.71659,7.76492,70699.731734534,0
+PMM.US,D,20210121,000000,7.75514,7.87183,7.69677,7.87183,88072.013443117,0
+PMM.US,D,20210122,000000,7.90102,7.94954,7.84787,7.92035,92571.732494285,0
+PMM.US,D,20210125,000000,7.92035,7.93022,7.87183,7.88169,58057.32595513,0
+PMM.US,D,20210126,000000,7.88169,7.95931,7.87183,7.90102,75721.612865771,0
+PMM.US,D,20210127,000000,7.91079,8.02144,7.88169,7.94954,286190.44569122,0
+PMM.US,D,20210128,000000,7.94954,8.02737,7.92035,7.93022,50456.065539042,0
+PMM.US,D,20210129,000000,7.93022,7.99828,7.92035,7.94954,61668.862516701,0
+PMM.US,D,20210201,000000,7.9885,8.02737,7.90102,7.93998,94661.394721517,0
+PMM.US,D,20210202,000000,7.93998,8.02737,7.93022,8.0177,95510.034839998,0
+PMM.US,D,20210203,000000,8.03703,8.07599,7.93998,7.93998,55984.900146075,0
+PMM.US,D,20210204,000000,7.95931,8.02737,7.92035,7.93022,40454.887368535,0
+PMM.US,D,20210205,000000,7.93022,8.05646,7.93022,8.0177,47764.142582564,0
+PMM.US,D,20210208,000000,7.99828,8.0177,7.95931,7.9885,45017.4686507,0
+PMM.US,D,20210209,000000,8.0177,8.14395,8.0177,8.11475,42458.367504881,0
+PMM.US,D,20210210,000000,8.11475,8.20223,8.11475,8.1829,31135.054669498,0
+PMM.US,D,20210211,000000,8.1829,8.1829,8.08555,8.10509,58021.839211824,0
+PMM.US,D,20210212,000000,8.08555,8.16348,8.06622,8.12451,41312.652649582,0
+PMM.US,D,20210216,000000,8.12451,8.12451,8.02737,8.05646,74579.953638278,0
+PMM.US,D,20210217,000000,8.07599,8.1537,8.03703,8.13428,68427.566256016,0
+PMM.US,D,20210218,000000,8.09542,8.13428,8.04689,8.07599,65766.060508086,0
+PMM.US,D,20210219,000000,8.05646,8.09532,8.0321,8.03703,59406.836107698,0
+PMM.US,D,20210222,000000,7.99828,7.99828,7.87183,7.90102,70606.452294988,0
+PMM.US,D,20210223,000000,7.86197,7.92035,7.73582,7.78434,215654.96688284,0
+PMM.US,D,20210224,000000,7.78434,7.90102,7.78434,7.89117,60666.108541577,0
+PMM.US,D,20210225,000000,7.90102,7.92035,7.79411,7.86197,94724.256952516,0
+PMM.US,D,20210226,000000,7.86197,7.93998,7.84263,7.92035,64270.547754488,0
+PMM.US,D,20210301,000000,7.92035,7.9885,7.91079,7.91079,30473.987337059,0
+PMM.US,D,20210302,000000,7.91079,7.96908,7.86197,7.86197,77612.549330491,0
+PMM.US,D,20210303,000000,7.86197,7.88169,7.8233,7.84263,41784.119382073,0
+PMM.US,D,20210304,000000,7.88169,7.91079,7.83307,7.84263,42999.793817032,0
+PMM.US,D,20210305,000000,7.84263,7.89117,7.8233,7.83307,61559.360565929,0
+PMM.US,D,20210308,000000,7.8233,7.83307,7.78434,7.8233,39787.736594387,0
+PMM.US,D,20210309,000000,7.8233,7.87449,7.8233,7.86157,36250.215240282,0
+PMM.US,D,20210310,000000,7.86197,7.90102,7.84263,7.89117,36176.200032815,0
+PMM.US,D,20210311,000000,7.90102,7.92035,7.88169,7.88169,52888.428315912,0
+PMM.US,D,20210312,000000,7.86197,7.87183,7.77478,7.77478,145644.69187539,0
+PMM.US,D,20210315,000000,7.78434,7.85249,7.77478,7.80398,52093.525265864,0
+PMM.US,D,20210316,000000,7.80398,7.83307,7.77478,7.77478,53537.328764931,0
+PMM.US,D,20210317,000000,7.77478,7.79411,7.77478,7.79411,24613.605156856,0
+PMM.US,D,20210318,000000,7.77478,7.77942,7.72595,7.72595,62351.221895123,0
+PMM.US,D,20210319,000000,7.72595,7.75514,7.69677,7.73582,48074.398109752,0
+PMM.US,D,20210322,000000,7.72595,7.77478,7.72595,7.76492,37278.316889196,0
+PMM.US,D,20210323,000000,7.69677,7.75514,7.69677,7.72595,47020.948787047,0
+PMM.US,D,20210324,000000,7.75514,7.77478,7.73532,7.75514,34520.489980865,0
+PMM.US,D,20210325,000000,7.75514,7.79411,7.73582,7.74558,30929.231558325,0
+PMM.US,D,20210326,000000,7.77478,7.77478,7.75514,7.77379,8991.326846721,0
+PMM.US,D,20210329,000000,7.76492,7.80398,7.76492,7.80398,38580.173415041,0
+PMM.US,D,20210330,000000,7.81343,7.87183,7.80398,7.81343,69246.803072903,0
+PMM.US,D,20210331,000000,7.81343,7.93022,7.81343,7.92035,90393.860362264,0
+PMM.US,D,20210401,000000,8.00783,8.02737,7.87183,7.87183,100624.18150383,0
+PMM.US,D,20210405,000000,7.88169,7.95931,7.86197,7.89117,78108.34982982,0
+PMM.US,D,20210406,000000,7.93022,7.96908,7.88169,7.93022,72328.066298791,0
+PMM.US,D,20210407,000000,7.93998,8.08555,7.92035,8.04689,81085.180639695,0
+PMM.US,D,20210408,000000,8.06622,8.16348,8.04689,8.16348,127051.66619708,0
+PMM.US,D,20210409,000000,8.1537,8.22166,8.10509,8.21209,188929.39354581,0
+PMM.US,D,20210412,000000,8.20223,8.22166,8.17304,8.17304,36170.116591105,0
+PMM.US,D,20210413,000000,8.17304,8.26061,8.16348,8.25086,69638.171156218,0
+PMM.US,D,20210414,000000,8.25086,8.26061,8.22166,8.26061,85945.850565629,0
+PMM.US,D,20210415,000000,8.26061,8.26061,8.23311,8.26061,32861.73820806,0
+PMM.US,D,20210416,000000,8.26061,8.26061,8.23862,8.26061,54104.102750871,0
+PMM.US,D,20210419,000000,8.26061,8.26061,8.20223,8.22166,56259.668929956,0
+PMM.US,D,20210420,000000,8.23143,8.23143,8.14395,8.1537,72513.611270934,0
+PMM.US,D,20210421,000000,8.1537,8.26061,8.1537,8.24119,36021.072269222,0
+PMM.US,D,20210422,000000,8.21209,8.23133,8.1829,8.19266,46100.321275001,0
+PMM.US,D,20210423,000000,8.20223,8.23143,8.19256,8.20223,62261.998083383,0
+PMM.US,D,20210426,000000,8.23143,8.23143,8.14395,8.14395,82257.257075736,0
+PMM.US,D,20210427,000000,8.1537,8.1828,8.11475,8.12451,42644.926383974,0
+PMM.US,D,20210428,000000,8.1537,8.1537,8.10509,8.12451,55405.959276716,0
+PMM.US,D,20210429,000000,8.12451,8.13428,7.9885,7.99828,97014.672756162,0
+PMM.US,D,20210430,000000,8.00783,8.05646,7.9885,8.02737,72144.549140554,0
+PMM.US,D,20210503,000000,8.09542,8.13428,8.06593,8.13428,90494.237150472,0
+PMM.US,D,20210504,000000,8.14395,8.19266,8.08555,8.1829,37035.993127765,0
+PMM.US,D,20210505,000000,8.19266,8.25086,8.1829,8.24119,55490.113553698,0
+PMM.US,D,20210506,000000,8.24119,8.30915,8.24119,8.29948,104341.16438837,0
+PMM.US,D,20210507,000000,8.27995,8.33825,8.27995,8.32867,52586.284044337,0
+PMM.US,D,20210510,000000,8.3481,8.3481,8.27995,8.28971,47010.809717531,0
+PMM.US,D,20210511,000000,8.28971,8.33825,8.21209,8.21209,67206.822286299,0
+PMM.US,D,20210512,000000,8.23143,8.24119,8.10509,8.13428,68933.50582486,0
+PMM.US,D,20210513,000000,8.08555,8.1829,8.0177,8.02737,176187.62488515,0
+PMM.US,D,20210514,000000,8.09542,8.10509,7.99828,8.0177,88495.826548883,0
+PMM.US,D,20210517,000000,8.02737,8.10509,8.02737,8.05646,79409.192448713,0
+PMM.US,D,20210518,000000,8.05646,8.06622,8.00783,8.00783,81319.393145513,0
+PMM.US,D,20210519,000000,8.03703,8.05646,8.0177,8.05646,72203.355743746,0
+PMM.US,D,20210520,000000,8.10509,8.19266,8.08565,8.17304,47992.271646672,0
+PMM.US,D,20210521,000000,8.21219,8.24139,8.12432,8.14385,53232.142772501,0
+PMM.US,D,20210524,000000,8.19276,8.25116,8.1536,8.19276,42620.592617136,0
+PMM.US,D,20210525,000000,8.22186,8.29011,8.1829,8.28035,42345.823833255,0
+PMM.US,D,20210526,000000,8.29011,8.30964,8.20233,8.25116,41793.244544636,0
+PMM.US,D,20210527,000000,8.27069,8.33883,8.21219,8.25116,101879.3983099,0
+PMM.US,D,20210528,000000,8.26091,8.28528,8.20233,8.23162,39547.44064686,0
+PMM.US,D,20210601,000000,8.28035,8.33883,8.21219,8.30964,73655.270498426,0
+PMM.US,D,20210602,000000,8.3194,8.3487,8.29011,8.32927,29851.448468782,0
+PMM.US,D,20210603,000000,8.33883,8.3487,8.22186,8.23162,114392.0239995,0
+PMM.US,D,20210604,000000,8.30964,8.33883,8.26091,8.3194,124733.87490575,0
+PMM.US,D,20210607,000000,8.32927,8.33883,8.30865,8.33883,69482.029485672,0
+PMM.US,D,20210608,000000,8.35856,8.36812,8.3194,8.3194,57387.133460126,0
+PMM.US,D,20210609,000000,8.27069,8.33883,8.24139,8.24139,107967.90955421,0
+PMM.US,D,20210610,000000,8.25116,8.29997,8.1829,8.20233,83211.343517184,0
+PMM.US,D,20210611,000000,8.24139,8.28035,8.20233,8.21219,50992.422316435,0
+PMM.US,D,20210614,000000,8.24139,8.27561,8.24139,8.25116,45691.716773509,0
+PMM.US,D,20210615,000000,8.27069,8.32927,8.26091,8.32927,54820.934965647,0
+PMM.US,D,20210616,000000,8.33883,8.36812,8.3194,8.35856,91076.219740686,0
+PMM.US,D,20210617,000000,8.35856,8.39741,8.35856,8.37799,51383.790399749,0
+PMM.US,D,20210618,000000,8.3487,8.41694,8.3487,8.39741,32477.467473406,0
+PMM.US,D,20210621,000000,8.41694,8.52435,8.39741,8.52435,49455.33937782,0
+PMM.US,D,20210622,000000,8.55345,8.69972,8.50462,8.60227,89904.143304645,0
+PMM.US,D,20210623,000000,8.54378,8.58273,8.45591,8.57308,43350.605622282,0
+PMM.US,D,20210624,000000,8.60227,8.62179,8.49989,8.58273,102438.06104023,0
+PMM.US,D,20210625,000000,8.58273,8.65099,8.55828,8.64123,58139.452418209,0
+PMM.US,D,20210628,000000,8.64123,8.68029,8.50196,8.54378,77136.013063242,0
+PMM.US,D,20210629,000000,8.55345,8.60227,8.49506,8.60227,73591.394360476,0
+PMM.US,D,20210630,000000,8.63156,8.65099,8.55345,8.55345,60214.919948118,0
+PMM.US,D,20210701,000000,8.62179,8.65593,8.59261,8.64123,53510.96718419,0
+PMM.US,D,20210702,000000,8.62179,8.64123,8.54378,8.60227,52493.004604791,0
+PMM.US,D,20210706,000000,8.60227,8.62179,8.54408,8.56321,70359.058998799,0
+PMM.US,D,20210707,000000,8.58273,8.58273,8.54378,8.56321,55302.540767653,0
+PMM.US,D,20210708,000000,8.54378,8.57288,8.54378,8.55828,23170.815564741,0
+PMM.US,D,20210709,000000,8.58273,8.58273,8.50462,8.50462,55588.462528002,0
+PMM.US,D,20210712,000000,8.55345,8.55345,8.47543,8.4852,47315.995709961,0
+PMM.US,D,20210713,000000,8.46577,8.50462,8.43155,8.44614,64326.312636825,0
+PMM.US,D,20210714,000000,8.46577,8.47543,8.40728,8.43648,55466.79369381,0
+PMM.US,D,20210715,000000,8.44614,8.46577,8.39741,8.42671,83635.156622949,0
+PMM.US,D,20210716,000000,8.42671,8.45591,8.38766,8.38766,56267.780185569,0
+PMM.US,D,20210719,000000,8.41694,8.43204,8.3487,8.3487,39383.187720702,0
+PMM.US,D,20210720,000000,8.3487,8.39061,8.33883,8.3487,48117.996108669,0
+PMM.US,D,20210721,000000,8.35856,8.36852,8.32927,8.3487,67041.555453189,0
+PMM.US,D,20210722,000000,8.33883,8.36053,8.25076,8.27039,53065.86203244,0
+PMM.US,D,20210723,000000,8.28991,8.30954,8.27039,8.28991,32967.184531026,0
+PMM.US,D,20210726,000000,8.28991,8.3487,8.28991,8.33883,44543.974104307,0
+PMM.US,D,20210727,000000,8.32917,8.34673,8.29977,8.3193,41058.162004732,0
+PMM.US,D,20210728,000000,8.3193,8.37809,8.3193,8.37809,28023.374235061,0
+PMM.US,D,20210729,000000,8.38775,8.43677,8.37316,8.38775,58105.993488806,0
+PMM.US,D,20210730,000000,8.40748,8.44653,8.37809,8.41714,20526.546234987,0
+PMM.US,D,20210802,000000,8.42701,8.49555,8.37809,8.49555,45920.859744569,0
+PMM.US,D,20210803,000000,8.48569,8.49555,8.43677,8.4563,41326.847346904,0
+PMM.US,D,20210804,000000,8.44653,8.48569,8.41714,8.44653,60163.210693586,0
+PMM.US,D,20210805,000000,8.4563,8.4563,8.38775,8.40748,39078.001728272,0
+PMM.US,D,20210806,000000,8.40294,8.41714,8.37809,8.39761,34594.505188331,0
+PMM.US,D,20210809,000000,8.39761,8.50522,8.36822,8.50522,125831.93613432,0
+PMM.US,D,20210810,000000,8.48076,8.48076,8.41714,8.41714,33681.988931898,0
+PMM.US,D,20210811,000000,8.40748,8.45264,8.37809,8.41714,60037.48623159,0
+PMM.US,D,20210812,000000,8.41714,8.46616,8.38775,8.42701,75859.504211188,0
+PMM.US,D,20210813,000000,8.38775,8.41714,8.35856,8.39761,113288.89323618,0
+PMM.US,D,20210816,000000,8.37809,8.39337,8.3487,8.35856,62753.742954905,0
+PMM.US,D,20210817,000000,8.36822,8.40748,8.3487,8.39761,68696.251598188,0
+PMM.US,D,20210818,000000,8.38775,8.42701,8.37809,8.42701,69929.162451324,0
+PMM.US,D,20210819,000000,8.42701,8.46616,8.39761,8.46616,68141.644495667,0
+PMM.US,D,20210820,000000,8.46616,8.50522,8.46616,8.50522,32830.30709256,0
+PMM.US,D,20210823,000000,8.4563,8.4563,8.36822,8.38775,89526.969918653,0
+PMM.US,D,20210824,000000,8.39761,8.42701,8.39761,8.41714,91090.414438009,0
+PMM.US,D,20210825,000000,8.41714,8.42701,8.40382,8.41714,18325.35424308,0
+PMM.US,D,20210826,000000,8.41714,8.41714,8.36822,8.39417,49023.415016442,0
+PMM.US,D,20210827,000000,8.39761,8.41714,8.38775,8.41714,17597.369051837,0
+PMM.US,D,20210830,000000,8.39761,8.41714,8.39761,8.39761,20739.466694822,0
+PMM.US,D,20210831,000000,8.38775,8.41714,8.37809,8.41714,37457.778419628,0
+PMM.US,D,20210901,000000,8.41714,8.42701,8.39761,8.41714,46082.070949873,0
+PMM.US,D,20210902,000000,8.41714,8.41714,8.37809,8.41714,52948.248826055,0
+PMM.US,D,20210903,000000,8.39761,8.42701,8.37809,8.40748,49316.434125452,0
+PMM.US,D,20210907,000000,8.38775,8.39761,8.35856,8.35856,30006.576232376,0
+PMM.US,D,20210908,000000,8.35856,8.40699,8.29977,8.3193,37905.925292231,0
+PMM.US,D,20210909,000000,8.30954,8.32917,8.28991,8.28991,52115.831218799,0
+PMM.US,D,20210910,000000,8.29977,8.29977,8.28991,8.29977,46850.612419179,0
+PMM.US,D,20210913,000000,8.30954,8.33883,8.27039,8.33883,55171.746770898,0
+PMM.US,D,20210914,000000,8.3193,8.33883,8.30954,8.32917,45544.700265528,0
+PMM.US,D,20210915,000000,8.32917,8.37809,8.32424,8.37809,127575.85609106,0
+PMM.US,D,20210916,000000,8.38775,8.41714,8.35915,8.41714,34790.189229989,0
+PMM.US,D,20210917,000000,8.44653,8.48569,8.37809,8.44653,55318.763278879,0
+PMM.US,D,20210920,000000,8.40748,8.46616,8.37809,8.43677,45280.070551163,0
+PMM.US,D,20210921,000000,8.43677,8.51508,8.43677,8.51508,33848.269671959,0
+PMM.US,D,20210922,000000,8.51508,8.5934,8.49555,8.564,102187.62602319,0
+PMM.US,D,20210923,000000,8.564,8.564,8.48569,8.51508,93999.313482126,0
+PMM.US,D,20210924,000000,8.51508,8.55414,8.47592,8.52484,94096.648549479,0
+PMM.US,D,20210927,000000,8.51508,8.51508,8.41714,8.43677,104113.03532426,0
+PMM.US,D,20210928,000000,8.40748,8.41714,8.28015,8.28015,68705.376760753,0
+PMM.US,D,20210929,000000,8.26061,8.3487,8.23123,8.25076,101321.74948652,0
+PMM.US,D,20210930,000000,8.28991,8.28991,8.16278,8.16278,54829.04622126,0
+PMM.US,D,20211001,000000,8.22136,8.27039,8.19218,8.2117,68278.521934132,0
+PMM.US,D,20211004,000000,8.20184,8.26061,8.14315,8.14315,40989.216332025,0
+PMM.US,D,20211005,000000,8.16278,8.20677,8.06484,8.09424,86821.866171804,0
+PMM.US,D,20211006,000000,8.06484,8.12353,8.06484,8.08437,52267.917261537,0
+PMM.US,D,20211007,000000,8.14315,8.15293,8.07462,8.10399,63072.109737706,0
+PMM.US,D,20211008,000000,8.10399,8.14542,8.09424,8.10399,40251.092071265,0
+PMM.US,D,20211011,000000,8.10399,8.12846,8.09424,8.09424,55836.869731143,0
+PMM.US,D,20211012,000000,8.11377,8.13339,8.09424,8.10399,37340.165213243,0
+PMM.US,D,20211013,000000,8.11377,8.1823,8.11377,8.17245,39967.19812482,0
+PMM.US,D,20211014,000000,8.2117,8.36822,8.20174,8.30954,100172.99291037,0
+PMM.US,D,20211015,000000,8.3193,8.33883,8.28015,8.3193,67472.465907616,0
+PMM.US,D,20211018,000000,8.30954,8.37809,8.25086,8.35856,71248.255395346,0
+PMM.US,D,20211019,000000,8.36822,8.47799,8.23123,8.24099,40470.095972809,0
+PMM.US,D,20211020,000000,8.25076,8.3193,8.24099,8.28991,47949.687554706,0
+PMM.US,D,20211021,000000,8.29977,8.36852,8.19198,8.3489,151611.53428551,0
+PMM.US,D,20211022,000000,8.3489,8.46676,8.22117,8.24079,146433.51148373,0
+PMM.US,D,20211025,000000,8.26052,8.28281,8.2114,8.22117,79958.730016475,0
+PMM.US,D,20211026,000000,8.25066,8.25066,8.0248,8.08367,139509.54091129,0
+PMM.US,D,20211027,000000,8.08367,8.08367,8.0542,8.0542,89922.393629774,0
+PMM.US,D,20211028,000000,8.0542,8.0542,7.99531,8.0248,91675.438749077,0
+PMM.US,D,20211029,000000,8.0248,8.10331,8.01642,8.10331,61344.412292193,0
+PMM.US,D,20211101,000000,8.12293,8.24079,8.12293,8.18192,100224.7021649,0
+PMM.US,D,20211102,000000,8.14266,8.23104,8.14266,8.18192,84292.168327582,0
+PMM.US,D,20211103,000000,8.2114,8.32907,8.12293,8.1328,43156.949394529,0
+PMM.US,D,20211104,000000,8.14266,8.28991,8.14266,8.16228,45711.994912541,0
+PMM.US,D,20211105,000000,8.17205,8.27029,8.17205,8.25066,50854.530971018,0
+PMM.US,D,20211108,000000,8.24079,8.3477,8.23104,8.28015,50586.859535797,0
+PMM.US,D,20211109,000000,8.28991,8.3489,8.23803,8.3489,23207.316214998,0
+PMM.US,D,20211110,000000,8.36852,8.42751,8.32927,8.42751,97914.008222225,0
+PMM.US,D,20211111,000000,8.42751,8.42751,8.37838,8.39801,12285.510532445,0
+PMM.US,D,20211112,000000,8.40778,8.42751,8.38815,8.42751,19224.689709143,0
+PMM.US,D,20211115,000000,8.44713,8.44713,8.35875,8.37838,35402.589028751,0
+PMM.US,D,20211116,000000,8.37838,8.44713,8.35875,8.44713,57984.324654615,0
+PMM.US,D,20211117,000000,8.43726,8.55513,8.43095,8.51587,60469.410592967,0
+PMM.US,D,20211118,000000,8.53549,8.63166,8.50215,8.58461,70350.947743186,0
+PMM.US,D,20211119,000000,8.57475,8.57969,8.44713,8.55513,65949.577666325,0
+PMM.US,D,20211122,000000,8.52574,8.56005,8.46676,8.47702,24140.110610463,0
+PMM.US,D,20211123,000000,8.45689,8.51587,8.42761,8.49624,35710.816742034,0
+PMM.US,D,20211124,000000,8.49624,8.52574,8.41763,8.52574,27524.532014878,0
+PMM.US,D,20211126,000000,8.48638,8.51587,8.44713,8.49131,28020.332514206,0
+PMM.US,D,20211129,000000,8.51587,8.53549,8.47662,8.48638,33411.275775823,0
+PMM.US,D,20211130,000000,8.50602,8.52574,8.43726,8.46676,61544.151961655,0
+PMM.US,D,20211201,000000,8.49624,8.55503,8.35875,8.35875,73795.189657746,0
+PMM.US,D,20211202,000000,8.41763,8.41763,8.27029,8.35875,56402.629810131,0
+PMM.US,D,20211203,000000,8.3489,8.3489,8.23301,8.25066,39995.587519464,0
+PMM.US,D,20211206,000000,8.26052,8.27009,8.2114,8.23104,38736.315085586,0
+PMM.US,D,20211207,000000,8.28015,8.30964,8.26052,8.27029,37103.924893523,0
+PMM.US,D,20211208,000000,8.27029,8.32927,8.23104,8.24079,61934.506138019,0
+PMM.US,D,20211209,000000,8.23104,8.28991,8.23104,8.26052,47769.212117322,0
+PMM.US,D,20211210,000000,8.28991,8.30964,8.25066,8.26052,34972.692481275,0
+PMM.US,D,20211213,000000,8.29977,8.42751,8.28508,8.42751,100227.74388576,0
+PMM.US,D,20211214,000000,8.35875,8.47652,8.35875,8.40778,44626.100567385,0
+PMM.US,D,20211215,000000,8.43726,8.53549,8.40945,8.53549,70115.721330417,0
+PMM.US,D,20211216,000000,8.53549,8.60425,8.50996,8.59931,67913.515431558,0
+PMM.US,D,20211217,000000,8.64359,8.74172,8.56992,8.67299,94491.058353649,0
+PMM.US,D,20211220,000000,8.67299,8.74172,8.6142,8.74172,111567.27923237,0
+PMM.US,D,20211221,000000,8.7221,8.74172,8.64645,8.65336,119883.34404933,0
+PMM.US,D,20211222,000000,8.62387,8.74172,8.57475,8.68285,91368.224942744,0
+PMM.US,D,20211223,000000,8.71234,8.74172,8.67299,8.73197,48615.824421902,0
+PMM.US,D,20211227,000000,8.74172,8.74172,8.66361,8.68285,35136.945407433,0
+PMM.US,D,20211228,000000,8.70247,8.70247,8.64359,8.65336,64637.582070964,0
+PMM.US,D,20211229,000000,8.64359,8.70247,8.62387,8.63373,55298.485139847,0
+PMM.US,D,20211230,000000,8.66321,8.69271,8.64359,8.68285,48643.199909595,0
+PMM.US,D,20211231,000000,8.70247,8.73197,8.6141,8.6141,77952.208159275,0
+PMM.US,D,20220103,000000,8.67299,8.71234,8.62387,8.68285,99860.709569282,0
+PMM.US,D,20220104,000000,8.67299,8.67426,8.59448,8.60425,68146.714030425,0
+PMM.US,D,20220105,000000,8.59448,8.6288,8.50602,8.52574,109156.20850149,0
+PMM.US,D,20220106,000000,8.50602,8.50602,8.37838,8.37838,84878.206545602,0
+PMM.US,D,20220107,000000,8.38815,8.40778,8.20164,8.22117,161816.50775329,0
+PMM.US,D,20220110,000000,8.2114,8.24079,8.17205,8.19178,81186.571334854,0
+PMM.US,D,20220111,000000,8.19178,8.21506,8.10331,8.11317,56646.981385464,0
+PMM.US,D,20220112,000000,8.1328,8.1328,7.96581,7.97569,188344.36923474,0
+PMM.US,D,20220113,000000,7.95596,8.0248,7.93831,8.00507,167098.96297108,0
+PMM.US,D,20220114,000000,7.98544,7.98544,7.87745,7.89708,112491.96237222,0
+PMM.US,D,20220118,000000,7.83809,7.85783,7.66135,7.68098,177078.8490956,0
+PMM.US,D,20220119,000000,7.68098,7.71589,7.59261,7.63187,208343.68385491,0
+PMM.US,D,20220120,000000,7.63187,7.71047,7.59261,7.63187,131785.59775407,0
+PMM.US,D,20220121,000000,7.60237,7.63187,7.45503,7.47475,264170.41451653,0
+PMM.US,D,20220124,000000,7.41577,7.43047,7.31754,7.40591,224273.17597138,0
+PMM.US,D,20220125,000000,7.35689,7.50414,7.35689,7.46488,156350.53537725,0
+PMM.US,D,20220126,000000,7.514,7.55326,7.36665,7.42563,154904.70406427,0
+PMM.US,D,20220127,000000,7.44526,7.48303,7.40591,7.42563,120706.63649402,0
+PMM.US,D,20220128,000000,7.39614,7.43539,7.31754,7.3274,146872.53319376,0
+PMM.US,D,20220131,000000,7.31754,7.39614,7.29791,7.37652,99802.916873041,0
+PMM.US,D,20220201,000000,7.40591,7.50414,7.38627,7.45503,155576.92437318,0
+PMM.US,D,20220202,000000,7.47475,7.54349,7.40591,7.41577,206327.02292819,0
+PMM.US,D,20220203,000000,7.37652,7.38667,7.30777,7.30777,137342.82175576,0
+PMM.US,D,20220204,000000,7.29791,7.33233,7.2193,7.2193,235002.33933313,0
+PMM.US,D,20220207,000000,7.22916,7.28804,7.20953,7.26841,189550.91850714,0
+PMM.US,D,20220208,000000,7.19968,7.38627,7.17018,7.37652,552182.85099976,0
+PMM.US,D,20220209,000000,7.37652,7.38627,7.34772,7.35689,141567.77202304,0
+PMM.US,D,20220210,000000,7.34702,7.40117,7.24879,7.26841,185919.10380654,0
+PMM.US,D,20220211,000000,7.24879,7.26851,7.11129,7.12107,491452.86632022,0
+PMM.US,D,20220214,000000,7.09167,7.15055,7.08182,7.13093,178974.85509508,0
+PMM.US,D,20220215,000000,7.13093,7.16042,7.11129,7.14079,102914.59730748,0
+PMM.US,D,20220216,000000,7.14079,7.15055,7.08182,7.14079,185277.30070618,0
+PMM.US,D,20220217,000000,7.12107,7.22916,7.12107,7.18005,180944.87630203,0
+PMM.US,D,20220218,000000,7.18005,7.2193,7.13093,7.15549,114503.55376418,0
+PMM.US,D,20220222,000000,7.16042,7.18015,7.06179,7.06179,209816.89065557,0
+PMM.US,D,20220223,000000,7.05193,7.12097,7.05193,7.06179,224475.95736169,0
+PMM.US,D,20220224,000000,7.04206,7.29851,7.02234,7.28864,297112.25137377,0
+PMM.US,D,20220225,000000,7.26891,7.29851,7.12097,7.22946,117895.07251725,0
+PMM.US,D,20220228,000000,7.22946,7.28864,7.14069,7.26891,108879.4119037,0
+PMM.US,D,20220301,000000,7.26891,7.33795,7.22946,7.31823,70071.109424547,0
+PMM.US,D,20220302,000000,7.29851,7.38727,7.28864,7.31823,76011.590253927,0
+PMM.US,D,20220303,000000,7.30836,7.44644,7.30836,7.38727,42505.007224654,0
+PMM.US,D,20220304,000000,7.38727,7.38727,7.23932,7.28864,59202.026903477,0
+PMM.US,D,20220307,000000,7.24919,7.28864,7.20973,7.20973,163694.26342763,0
+PMM.US,D,20220308,000000,7.2196,7.26891,7.15055,7.18015,96302.910076145,0
+PMM.US,D,20220309,000000,7.19988,7.22946,7.10124,7.10124,192251.96662618,0
+PMM.US,D,20220310,000000,7.07166,7.09138,7.02234,7.08152,168611.71214286,0
+PMM.US,D,20220311,000000,7.08152,7.13084,7.03221,7.13084,130471.5743448,0
+PMM.US,D,20220314,000000,7.09138,7.11593,6.97312,7.04206,127531.24418519,0
+PMM.US,D,20220315,000000,7.02234,7.04206,7.00261,7.04206,52954.332267765,0
+PMM.US,D,20220316,000000,7.03221,7.05193,7.00261,7.04206,81568.814255604,0
+PMM.US,D,20220317,000000,7.01248,7.10124,7.01248,7.05193,101270.04023199,0
+PMM.US,D,20220318,000000,7.04206,7.17028,7.04206,7.10124,77913.679695114,0
+PMM.US,D,20220321,000000,7.09138,7.13557,7.05193,7.05193,34507.309190494,0
+PMM.US,D,20220322,000000,7.06179,7.15055,7.01248,7.12097,80625.880790623,0
+PMM.US,D,20220323,000000,7.06179,7.15055,6.97303,7.06179,116849.73445016,0
+PMM.US,D,20220324,000000,7.00261,7.01248,6.90399,6.90399,189283.24707192,0
+PMM.US,D,20220325,000000,6.90399,6.96316,6.79559,6.91385,151814.31567583,0
+PMM.US,D,20220328,000000,6.87439,6.88427,6.76591,6.78563,126555.86569775,0
+PMM.US,D,20220329,000000,6.78563,6.87756,6.72646,6.86454,137657.13291074,0
+PMM.US,D,20220330,000000,6.89413,6.93358,6.80536,6.86454,153453.80321655,0
+PMM.US,D,20220331,000000,6.86454,6.99275,6.82508,6.97303,148158.16720839,0
+PMM.US,D,20220401,000000,6.96316,6.96316,6.86454,6.89413,139033.00464406,0
+PMM.US,D,20220404,000000,6.87439,6.93358,6.81522,6.87439,153654.55679296,0
+PMM.US,D,20220405,000000,6.84482,6.86187,6.75604,6.78563,216973.04591991,0
+PMM.US,D,20220406,000000,6.75604,6.81088,6.72952,6.78563,90177.898181576,0
+PMM.US,D,20220407,000000,6.78563,6.81522,6.66728,6.72646,106162.14127344,0
+PMM.US,D,20220408,000000,6.65741,6.73632,6.65741,6.70673,242921.96653201,0
+PMM.US,D,20220411,000000,6.67715,6.74618,6.54892,6.57852,268653.91105647,0
+PMM.US,D,20220412,000000,6.57852,6.63769,6.57852,6.57852,149384.9946198,0
+PMM.US,D,20220413,000000,6.53906,6.61797,6.53413,6.53906,138853.54311362,0
+PMM.US,D,20220414,000000,6.53906,6.62783,6.51933,6.58837,159999.58649603,0
+PMM.US,D,20220418,000000,6.55879,6.60809,6.47002,6.59824,221329.80409089,0
+PMM.US,D,20220419,000000,6.57852,6.58837,6.44043,6.46016,206977.95119111,0
+PMM.US,D,20220420,000000,6.47002,6.65741,6.47002,6.65741,198383.06196246,0
+PMM.US,D,20220421,000000,6.58837,6.62586,6.46016,6.47002,208301.09976294,0
+PMM.US,D,20220422,000000,6.47002,6.53906,6.38125,6.41085,236686.43877972,0
+PMM.US,D,20220425,000000,6.37139,6.40256,6.28263,6.36153,334480.80598166,0
+PMM.US,D,20220426,000000,6.35167,6.43057,6.33194,6.39113,172085.35735901,0
+PMM.US,D,20220427,000000,6.40098,6.43057,6.32208,6.3418,206691.01552381,0
+PMM.US,D,20220428,000000,6.35167,6.48975,6.35167,6.47002,192960.68758534,0
+PMM.US,D,20220429,000000,6.4207,6.48975,6.3418,6.35167,132965.78544572,0
+PMM.US,D,20220502,000000,6.36153,6.44872,6.31222,6.35167,114682.00138766,0
+PMM.US,D,20220503,000000,6.47989,6.55879,6.4503,6.51933,243245.40284957,0
+PMM.US,D,20220504,000000,6.49961,6.57852,6.40098,6.57852,135658.72230915,0
+PMM.US,D,20220505,000000,6.53906,6.53906,6.36153,6.37139,107040.1846935,0
+PMM.US,D,20220506,000000,6.37139,6.47683,6.32208,6.37139,162259.58509113,0
+PMM.US,D,20220509,000000,6.29249,6.32987,6.26291,6.28263,175240.63579237,0
+PMM.US,D,20220510,000000,6.30236,6.46016,6.29249,6.37139,176430.96255353,0
+PMM.US,D,20220511,000000,6.40098,6.50948,6.38125,6.47002,191296.86627779,0
+PMM.US,D,20220512,000000,6.46016,6.54892,6.40167,6.46509,97909.952594418,0
+PMM.US,D,20220513,000000,6.44043,6.84482,6.38125,6.41085,180218.91892468,0
+PMM.US,D,20220516,000000,6.4503,6.51933,6.31222,6.33194,158843.73257121,0
+PMM.US,D,20220517,000000,6.31222,6.43057,6.31222,6.33194,159368.93637214,0
+PMM.US,D,20220518,000000,6.31222,6.49961,6.31222,6.3418,165667.32635543,0
+PMM.US,D,20220519,000000,6.36153,6.37139,6.29249,6.3418,112126.95586965,0
+PMM.US,D,20220520,000000,6.38125,6.60809,6.37139,6.53906,584797.19591163,0
+PMM.US,D,20220523,000000,6.49943,6.55887,6.40035,6.42017,85336.923746123,0
+PMM.US,D,20220524,000000,6.43999,6.54897,6.40035,6.54897,103733.7836631,0
+PMM.US,D,20220525,000000,6.56878,6.77685,6.54897,6.76693,72176.411513859,0
+PMM.US,D,20220526,000000,6.81647,7.03445,6.81647,6.98491,117510.9898883,0
+PMM.US,D,20220527,000000,6.99481,7.08399,6.95518,6.975,135903.81252873,0
+PMM.US,D,20220531,000000,6.95518,6.95518,6.70749,6.8462,175423.70335274,0
+PMM.US,D,20220601,000000,6.88583,6.93537,6.70749,6.80657,131309.39181539,0
+PMM.US,D,20220602,000000,6.77685,7.18306,6.73722,6.975,238419.34799301,0
+PMM.US,D,20220603,000000,6.93537,7.01463,6.68768,6.90564,193316.91302018,0
+PMM.US,D,20220606,000000,6.86601,6.88434,6.68768,6.70749,115731.56024911,0
+PMM.US,D,20220607,000000,6.65795,6.94528,6.65795,6.79666,129581.4374522,0
+PMM.US,D,20220608,000000,6.75703,6.82143,6.65795,6.69758,132930.35835002,0
+PMM.US,D,20220609,000000,6.66786,6.75703,6.63814,6.66786,109755.38163669,0
+PMM.US,D,20220610,000000,6.63814,6.63814,6.36072,6.38054,277301.34912221,0
+PMM.US,D,20220613,000000,6.34091,6.37063,6.2022,6.24183,253457.19382081,0
+PMM.US,D,20220614,000000,6.22201,6.26581,6.19229,6.21211,164486.72118012,0
+PMM.US,D,20220615,000000,6.23193,6.28147,6.19229,6.28147,148410.28595997,0
+PMM.US,D,20220616,000000,6.25174,6.34091,6.2022,6.26164,132277.32886813,0
+PMM.US,D,20220617,000000,6.31614,6.4697,6.11303,6.22201,377170.4498083,0
+PMM.US,D,20220621,000000,6.21211,6.41026,6.2022,6.38054,137602.49663694,0
+PMM.US,D,20220622,000000,6.38054,6.43999,6.30128,6.331,78600.727823266,0
+PMM.US,D,20220623,000000,6.34091,6.38044,6.23193,6.26164,159619.78429969,0
+PMM.US,D,20220624,000000,6.26164,6.42017,6.26164,6.40035,64489.436963592,0
+PMM.US,D,20220627,000000,6.41026,6.43999,6.26164,6.43999,114774.72570687,0
+PMM.US,D,20220628,000000,6.43008,6.50934,6.39045,6.48952,78876.271947771,0
+PMM.US,D,20220629,000000,6.51924,6.70254,6.41898,6.67777,73895.282004813,0
+PMM.US,D,20220630,000000,6.66786,6.69263,6.51924,6.55887,94560.082023478,0
+PMM.US,D,20220701,000000,6.65795,6.77685,6.52916,6.55887,179050.18701334,0
+PMM.US,D,20220705,000000,6.5886,6.80657,6.5781,6.80657,86721.709602606,0
+PMM.US,D,20220706,000000,6.86601,6.9004,6.63814,6.63814,183592.12313154,0
+PMM.US,D,20220707,000000,6.61832,7.02454,6.4697,6.67777,238332.54654721,0
+PMM.US,D,20220708,000000,6.66786,6.87593,6.63814,6.78676,148234.66443007,0
+PMM.US,D,20220711,000000,6.78676,6.90564,6.72731,6.90564,47094.83095003,0
+PMM.US,D,20220712,000000,6.85611,7.06416,6.83639,6.93537,43859.963114736,0
+PMM.US,D,20220713,000000,6.88583,6.98491,6.8462,6.93537,120706.49427724,0
+PMM.US,D,20220714,000000,6.92537,6.98491,6.77685,6.98491,43184.728611831,0
+PMM.US,D,20220715,000000,7.02454,7.07408,6.98491,7.05426,106344.8922715,0
+PMM.US,D,20220718,000000,7.04435,7.07408,6.99481,7.03445,32853.337921635,0
+PMM.US,D,20220719,000000,7.03445,7.1038,6.99481,7.05426,86026.288716952,0
+PMM.US,D,20220720,000000,7.03445,7.07348,7.00472,7.05426,38114.918584784,0
+PMM.US,D,20220721,000000,7.00472,7.04435,6.91555,6.91555,46394.363468691,0
+PMM.US,D,20220722,000000,6.93537,6.94528,6.79666,6.8462,90189.730158634,0
+PMM.US,D,20220725,000000,6.8462,6.8462,6.69758,6.7174,48606.791017822,0
+PMM.US,D,20220726,000000,6.68768,6.77685,6.63814,6.69758,244254.2219262,0
+PMM.US,D,20220727,000000,6.69758,6.77685,6.65795,6.68768,98529.734190784,0
+PMM.US,D,20220728,000000,6.68768,7.01463,6.68768,6.8462,172066.70790183,0
+PMM.US,D,20220729,000000,6.80657,6.87593,6.76693,6.80657,142132.32092549,0
+PMM.US,D,20220801,000000,6.82639,6.93537,6.82639,6.87593,117718.90963061,0
+PMM.US,D,20220802,000000,6.90564,6.99481,6.88583,6.975,70647.293020732,0
+PMM.US,D,20220803,000000,6.95518,7.25241,6.95518,7.14343,149616.42232914,0
+PMM.US,D,20220804,000000,7.1038,7.30195,7.04435,7.18306,98858.772229569,0
+PMM.US,D,20220805,000000,7.16324,7.33168,7.04435,7.07853,33744.566719939,0
+PMM.US,D,20220808,000000,7.08399,7.1137,7.02454,7.1137,40484.799919346,0
+PMM.US,D,20220809,000000,7.08399,7.2326,7.03455,7.17316,71752.497476161,0
+PMM.US,D,20220810,000000,7.2326,7.23755,7.18306,7.2326,106742.56401162,0
+PMM.US,D,20220811,000000,7.19297,7.2326,7.12362,7.13352,88458.747838031,0
+PMM.US,D,20220812,000000,7.17316,7.2227,7.08399,7.09389,98336.954235544,0
+PMM.US,D,20220815,000000,7.08399,7.16324,7.07408,7.16324,54265.034101959,0
+PMM.US,D,20220816,000000,7.1038,7.1038,6.92547,6.94528,57725.989424027,0
+PMM.US,D,20220817,000000,6.88583,6.95518,6.88583,6.89574,69723.766010032,0
+PMM.US,D,20220818,000000,6.92547,7.02821,6.88583,6.975,56205.954803136,0
+PMM.US,D,20220819,000000,6.92547,6.93041,6.76693,6.79666,76346.918189502,0
+PMM.US,D,20220822,000000,6.79666,6.80657,6.65795,6.70749,179497.3153912,0
+PMM.US,D,20220823,000000,6.70749,6.77715,6.67764,6.7473,78441.334413782,0
+PMM.US,D,20220824,000000,6.75725,6.75725,6.63783,6.67764,148773.5573571,0
+PMM.US,D,20220825,000000,6.67764,6.7065,6.61793,6.64778,112452.374803,0
+PMM.US,D,20220826,000000,6.62788,6.64778,6.53831,6.56817,90045.302104114,0
+PMM.US,D,20220829,000000,6.58807,6.58807,6.4587,6.48855,185538.88207599,0
+PMM.US,D,20220830,000000,6.48855,6.4985,6.41889,6.44875,103368.56220163,0
+PMM.US,D,20220831,000000,6.46865,6.46865,6.37908,6.42884,123803.1211686,0
+PMM.US,D,20220901,000000,6.40894,6.45412,6.26961,6.33928,198915.39903943,0
+PMM.US,D,20220902,000000,6.40894,6.41889,6.29947,6.34923,88872.646207455,0
+PMM.US,D,20220906,000000,6.32932,6.38904,6.2935,6.30942,122962.06462575,0
+PMM.US,D,20220907,000000,6.30942,6.36913,6.30942,6.36913,121813.52504573,0
+PMM.US,D,20220908,000000,6.34923,6.38705,6.28952,6.36913,118051.37964977,0
+PMM.US,D,20220909,000000,6.39899,6.39899,6.26424,6.26961,119735.50242852,0
+PMM.US,D,20220912,000000,6.29947,6.33928,6.18005,6.2099,255089.33442154,0
+PMM.US,D,20220913,000000,6.13029,6.23976,6.13029,6.23976,163501.59289894,0
+PMM.US,D,20220914,000000,6.25966,6.34923,6.19995,6.34923,144812.45234884,0
+PMM.US,D,20220915,000000,6.31937,6.3349,6.24971,6.25966,104014.6785183,0
+PMM.US,D,20220916,000000,6.24971,6.26961,6.16014,6.26961,110796.387727,0
+PMM.US,D,20220919,000000,6.22981,6.28952,6.21329,6.22981,66909.715673373,0
+PMM.US,D,20220920,000000,6.18005,6.23976,6.15019,6.16014,78477.508888743,0
+PMM.US,D,20220921,000000,6.19,6.21986,6.13029,6.21986,58325.311795775,0
+PMM.US,D,20220922,000000,6.14024,6.14024,5.98101,6.00092,268405.56059336,0
+PMM.US,D,20220923,000000,6.01087,6.02082,5.87154,5.9014,183695.99354603,0
+PMM.US,D,20220926,000000,5.80188,5.91633,5.73222,5.76207,238175.75768412,0
+PMM.US,D,20220927,000000,5.73222,5.77203,5.72227,5.73222,99167.298873496,0
+PMM.US,D,20220928,000000,5.77203,5.82178,5.72227,5.77203,164043.20517683,0
+PMM.US,D,20220929,000000,5.73222,5.75212,5.57299,5.62275,153625.96123453,0
+PMM.US,D,20220930,000000,5.62275,5.73212,5.6128,5.6128,171227.85784273,0
+PMM.US,D,20221003,000000,5.68246,5.84666,5.64265,5.72227,201043.66398298,0
+PMM.US,D,20221004,000000,5.74217,5.9213,5.72227,5.87154,135859.26979595,0
+PMM.US,D,20221005,000000,5.83174,5.86159,5.74715,5.82178,111119.94830859,0
+PMM.US,D,20221006,000000,5.79193,5.89145,5.79193,5.86159,101587.97415632,0
+PMM.US,D,20221007,000000,5.82178,5.91135,5.79193,5.81183,72430.342491063,0
+PMM.US,D,20221010,000000,5.79193,5.79193,5.71082,5.75212,83485.663977816,0
+PMM.US,D,20221011,000000,5.72227,5.80188,5.72227,5.74217,98525.201942935,0
+PMM.US,D,20221012,000000,5.76207,6.11039,5.76207,5.95116,313085.05655655,0
+PMM.US,D,20221013,000000,5.82178,5.96111,5.72227,5.78198,155594.45558033,0
+PMM.US,D,20221014,000000,5.83174,6.02082,5.74217,5.77203,111070.71082878,0
+PMM.US,D,20221017,000000,5.80188,5.87154,5.74227,5.80188,81313.185787091,0
+PMM.US,D,20221018,000000,5.82178,5.85164,5.75212,5.80188,90532.652669563,0
+PMM.US,D,20221019,000000,5.78198,5.83174,5.68246,5.74217,158896.38126707,0
+PMM.US,D,20221020,000000,5.74217,6.06063,5.55309,5.64265,421304.01294256,0
+PMM.US,D,20221021,000000,5.57299,5.81183,5.56304,5.79193,168982.02585556,0
+PMM.US,D,20221024,000000,5.70236,5.78198,5.62275,5.71232,133556.16155675,0
+PMM.US,D,20221025,000000,5.72575,5.74177,5.6526,5.70236,73137.754445859,0
+PMM.US,D,20221026,000000,5.67251,5.9014,5.67251,5.87154,161565.25364199,0
+PMM.US,D,20221027,000000,5.80188,5.85164,5.73222,5.73222,96893.331183574,0
+PMM.US,D,20221028,000000,5.75212,5.79193,5.72237,5.79193,74022.019389355,0
+PMM.US,D,20221031,000000,5.74217,5.79193,5.62773,5.72227,161905.89661454,0
+PMM.US,D,20221101,000000,5.75212,5.97106,5.71241,5.82178,157399.15994229,0
+PMM.US,D,20221102,000000,5.73222,5.82178,5.64265,5.68246,222771.46042981,0
+PMM.US,D,20221103,000000,5.64265,5.74217,5.59289,5.74217,230242.49435582,0
+PMM.US,D,20221104,000000,5.77203,5.85164,5.75212,5.78198,129721.66721086,0
+PMM.US,D,20221107,000000,5.81183,5.8815,5.78198,5.8815,104429.68013382,0
+PMM.US,D,20221108,000000,5.8815,5.91135,5.69241,5.73222,134590.14863272,0
+PMM.US,D,20221109,000000,5.68246,5.76207,5.65629,5.70236,123366.01292949,0
+PMM.US,D,20221110,000000,5.81183,5.94121,5.7571,5.94121,164792.82068575,0
+PMM.US,D,20221111,000000,5.95116,6.06063,5.87154,5.93125,143253.93538593,0
+PMM.US,D,20221114,000000,5.91135,5.94121,5.75212,5.75212,176624.88853764,0
+PMM.US,D,20221115,000000,5.80188,5.94658,5.80188,5.8815,154436.87238158,0
+PMM.US,D,20221116,000000,5.9213,6.24971,5.9213,6.1701,211274.00647131,0
+PMM.US,D,20221117,000000,6.11039,6.2099,5.97106,5.99096,243756.67529341,0
+PMM.US,D,20221118,000000,6.04072,6.11536,5.97106,6.05068,192530.60420877,0
+PMM.US,D,20221121,000000,6.06063,6.26961,6.03137,6.19,213986.08724687,0
+PMM.US,D,20221122,000000,6.2,6.62,6.2,6.61,341061,0
+PMM.US,D,20221123,000000,6.64,6.75,6.5022,6.56,149404,0
+PMM.US,D,20221125,000000,6.48,6.56,6.45,6.49,31197,0
+PMM.US,D,20221128,000000,6.5,6.61,6.38,6.47,199890,0
+PMM.US,D,20221129,000000,6.5,6.68,6.43,6.56,189727,0
+PMM.US,D,20221130,000000,6.57,6.68,6.5341,6.65,60315,0
+PMM.US,D,20221201,000000,6.72,6.75,6.55,6.58,84658,0
+PMM.US,D,20221202,000000,6.52,6.67,6.42,6.47,133085,0
+PMM.US,D,20221205,000000,6.5,6.53,6.41,6.43,63142,0
+PMM.US,D,20221206,000000,6.43,6.66,6.38,6.41,137667,0
+PMM.US,D,20221207,000000,6.41,6.48,6.38,6.39,190232,0
+PMM.US,D,20221208,000000,6.39,6.46,6.3,6.36,210338,0
+PMM.US,D,20221209,000000,6.35,6.3882,6.3,6.3,106974,0
+PMM.US,D,20221212,000000,6.3,6.412,6.2,6.28,155514,0
+PMM.US,D,20221213,000000,6.35,6.4,6.21,6.3,209887,0
+PMM.US,D,20221214,000000,6.3,6.36,6.24,6.34,286831,0
+PMM.US,D,20221215,000000,6.33,6.69,6.29,6.59,367345,0
+PMM.US,D,20221216,000000,6.55,6.55,6.31,6.36,140184,0
+PMM.US,D,20221219,000000,6.38,6.38,6.13,6.16,142643,0
+PMM.US,D,20221220,000000,6.15,6.26,6.12,6.15,164333,0
+PMM.US,D,20221221,000000,6.14,6.3177,6.11,6.31,190697,0
+PMM.US,D,20221222,000000,6.21,6.29,6.1,6.15,330464,0
+PMM.US,D,20221223,000000,6.15,6.4,6.08,6.28,270957,0
+PMM.US,D,20221227,000000,6.22,6.265,5.94,6.01,322385,0
+PMM.US,D,20221228,000000,5.98,6.17,5.98,6.07,207931,0
+PMM.US,D,20221229,000000,6.11,6.26,6,6.07,316693,0
+PMM.US,D,20221230,000000,6.06,6.3831,6.03,6.28,312395,0
+PMM.US,D,20230103,000000,6.38,6.38,6.15,6.24,73205,0
+PMM.US,D,20230104,000000,6.31,6.365,6.22,6.32,95211,0
+PMM.US,D,20230105,000000,6.31,6.39,6.22,6.27,90003,0
+PMM.US,D,20230106,000000,6.27,6.43,6.25,6.34,177337,0
+PMM.US,D,20230109,000000,6.41,6.7,6.4,6.69,175907,0
+PMM.US,D,20230110,000000,6.64,6.8,6.61,6.74,119504,0
+PMM.US,D,20230111,000000,6.73,6.92,6.71,6.79,102109,0
+PMM.US,D,20230112,000000,6.87,6.87,6.67,6.68,60019,0
+PMM.US,D,20230113,000000,6.73,6.81,6.68,6.78,83433,0
+PMM.US,D,20230117,000000,6.81,6.89,6.78,6.8,82421,0
+PMM.US,D,20230118,000000,6.87,6.957,6.69,6.75,109233,0
+PMM.US,D,20230119,000000,6.69,6.9,6.69,6.85,111915,0
+PMM.US,D,20230120,000000,6.89,7.05,6.8801,6.98,101321,0
+PMM.US,D,20230123,000000,6.98,7.06,6.87,6.98,90282,0
+PMM.US,D,20230124,000000,6.93,7.11,6.91,7.11,111716,0
+PMM.US,D,20230125,000000,7.05,7.14,6.97,7.11,159953,0
+PMM.US,D,20230126,000000,7.08,7.28,7.08,7.2,202347,0
+PMM.US,D,20230127,000000,7.21,7.23,6.85,7.01,323014,0
+PMM.US,D,20230130,000000,7.01,7.03,6.95,7.01,68135,0
+PMM.US,D,20230131,000000,6.99,7.01,6.87,6.88,99140,0
+PMM.US,D,20230201,000000,6.98,6.98,6.81,6.91,97120,0
+PMM.US,D,20230202,000000,7.08,7.12,6.97,7.04,143738,0
+PMM.US,D,20230203,000000,7.03,7.03,6.85,6.92,105354,0
+PMM.US,D,20230206,000000,6.88,7.03,6.84,6.95,117901,0
+PMM.US,D,20230207,000000,6.96,7.07,6.92,7.05,81667,0
+PMM.US,D,20230208,000000,7.08,7.09,7.01,7.06,61984,0
+PMM.US,D,20230209,000000,7.07,7.08,6.92,6.99,68922,0
+PMM.US,D,20230210,000000,6.99,7.03,6.94,6.98,52180,0
+PMM.US,D,20230213,000000,6.98,6.9999,6.93,6.94,50543,0
+PMM.US,D,20230214,000000,6.92,7,6.85,6.96,74401,0
+PMM.US,D,20230215,000000,6.93,7.09,6.925,6.96,56123,0
+PMM.US,D,20230216,000000,6.95,6.98,6.82,6.83,42553,0
+PMM.US,D,20230217,000000,6.85,6.87,6.76,6.82,105975,0
+PMM.US,D,20230221,000000,6.75,6.7813,6.66,6.72,133703,0
+PMM.US,D,20230222,000000,6.73,6.8,6.7,6.73,116368,0
+PMM.US,D,20230223,000000,6.75,6.87,6.7208,6.78,77349,0
+PMM.US,D,20230224,000000,6.7,6.7451,6.63,6.7,74420,0
+PMM.US,D,20230227,000000,6.76,6.8199,6.71,6.73,70267,0
+PMM.US,D,20230228,000000,6.71,6.78,6.67,6.76,72213,0
+PMM.US,D,20230301,000000,6.78,6.78,6.66,6.73,66755,0
+PMM.US,D,20230302,000000,6.7,6.84,6.66,6.81,147453,0
+PMM.US,D,20230303,000000,6.81,6.9499,6.8015,6.87,41740,0
+PMM.US,D,20230306,000000,6.86,6.92,6.76,6.83,104435,0
+PMM.US,D,20230307,000000,6.85,7.03,6.8,6.98,101145,0
+PMM.US,D,20230308,000000,7,7.16,6.97,7.12,163799,0
+PMM.US,D,20230309,000000,7.11,7.21,7.07,7.21,178498,0
+PMM.US,D,20230310,000000,7.18,7.27,6.98,7.01,131661,0
+PMM.US,D,20230313,000000,6.99,7.12,6.96,6.97,161394,0
+PMM.US,D,20230314,000000,6.99,7.19,6.87,6.87,95423,0
+PMM.US,D,20230315,000000,6.84,7.1,6.84,6.9,65949,0
+PMM.US,D,20230316,000000,6.86,6.95,6.82,6.82,35389,0
+PMM.US,D,20230317,000000,6.73,6.85,6.72,6.74,59318,0
+PMM.US,D,20230320,000000,6.74,6.79,6.63,6.64,55564,0
+PMM.US,D,20230321,000000,6.67,6.75,6.6,6.6,48450,0
+PMM.US,D,20230322,000000,6.63,6.7,6.58,6.62,52237,0
+PMM.US,D,20230323,000000,6.6,6.615,6.52,6.55,65552,0
+PMM.US,D,20230324,000000,6.42,6.51,6.21,6.25,300488,0
+PMM.US,D,20230327,000000,6.27,6.275,6.09,6.09,208836,0
+PMM.US,D,20230328,000000,6.1,6.15,6.06,6.09,96188,0
+PMM.US,D,20230329,000000,6.09,6.155,6.03,6.06,245844,0
+PMM.US,D,20230330,000000,6.13,6.18,6.1,6.12,139853,0
+PMM.US,D,20230331,000000,6.15,6.2362,6.12,6.13,224303,0
+PMM.US,D,20230403,000000,6.16,6.18,6.1,6.14,112924,0
+PMM.US,D,20230404,000000,6.16,6.19,6.12,6.16,70511,0
+PMM.US,D,20230405,000000,6.16,6.3,6.12,6.23,96801,0
+PMM.US,D,20230406,000000,6.27,6.3,6.15,6.17,73581,0
+PMM.US,D,20230410,000000,6.11,6.16,6.1,6.15,78476,0
+PMM.US,D,20230411,000000,6.16,6.18,6.12,6.18,75517,0
+PMM.US,D,20230412,000000,6.2,6.25,6.13,6.17,139251,0
+PMM.US,D,20230413,000000,6.15,6.18,6.12,6.15,83993,0
+PMM.US,D,20230414,000000,6.15,6.15,6.08,6.1,75290,0
+PMM.US,D,20230417,000000,6.09,6.1099,6.02,6.04,133070,0
+PMM.US,D,20230418,000000,6.08,6.08,5.91,5.91,307176,0
+PMM.US,D,20230419,000000,5.91,6.0072,5.87,5.99,194332,0
+PMM.US,D,20230420,000000,5.98,6.02,5.96,6.01,102004,0
+PMM.US,D,20230421,000000,6,6.03,5.94,5.95,132280,0
+PMM.US,D,20230424,000000,5.95,5.9999,5.895,5.92,175198,0
+PMM.US,D,20230425,000000,5.91,5.97,5.89,5.95,150861,0
+PMM.US,D,20230426,000000,5.96,6.08,5.96,6.01,177644,0
+PMM.US,D,20230427,000000,6.05,6.11,6.01,6.11,84319,0
+PMM.US,D,20230428,000000,6.11,6.12,6.04,6.05,82579,0
+PMM.US,D,20230501,000000,6.07,6.07,5.94,5.97,87391,0
+PMM.US,D,20230502,000000,6.03,6.03,5.9,5.94,94871,0
+PMM.US,D,20230503,000000,5.95,6,5.91,5.95,192819,0
+PMM.US,D,20230504,000000,5.96,5.98,5.91,5.93,65695,0
+PMM.US,D,20230505,000000,5.95,6.01,5.91,5.97,138320,0
+PMM.US,D,20230508,000000,5.97,5.9997,5.88,5.9,95037,0
+PMM.US,D,20230509,000000,5.93,5.94,5.9,5.92,122762,0
+PMM.US,D,20230510,000000,5.92,5.96,5.9,5.95,77493,0
+PMM.US,D,20230511,000000,5.96,5.9692,5.9301,5.96,63230,0
+PMM.US,D,20230512,000000,5.95,5.97,5.92,5.93,56321,0
+PMM.US,D,20230515,000000,5.94,5.94,5.9,5.92,53736,0
+PMM.US,D,20230516,000000,5.9,5.955,5.9,5.93,134784,0
+PMM.US,D,20230517,000000,5.91,5.95,5.91,5.93,71231,0
+PMM.US,D,20230518,000000,5.91,6.01,5.88,5.94,258041,0
+PMM.US,D,20230519,000000,5.94,5.9588,5.9,5.93,79118,0
+PMM.US,D,20230522,000000,5.9,5.922,5.8,5.8,105604,0
+PMM.US,D,20230523,000000,5.79,5.8199,5.74,5.76,160118,0
+PMM.US,D,20230524,000000,5.71,5.74,5.64,5.64,165854,0
+PMM.US,D,20230525,000000,5.67,5.69,5.61,5.63,173099,0
+PMM.US,D,20230526,000000,5.6,5.64,5.6,5.61,245819,0
+PMM.US,D,20230530,000000,5.63,5.73,5.6141,5.69,166813,0
+PMM.US,D,20230531,000000,5.7,5.78,5.7,5.78,103719,0
+PMM.US,D,20230601,000000,5.83,5.86,5.78,5.83,143612,0
+PMM.US,D,20230602,000000,5.83,5.93,5.815,5.9,237339,0
+PMM.US,D,20230605,000000,5.85,5.88,5.83,5.85,61738,0
+PMM.US,D,20230606,000000,5.83,5.899,5.82,5.85,118981,0
+PMM.US,D,20230607,000000,5.87,5.87,5.82,5.84,123304,0
+PMM.US,D,20230608,000000,5.77,5.87,5.77,5.86,193762,0
+PMM.US,D,20230609,000000,5.86,5.965,5.86,5.94,118873,0
+PMM.US,D,20230612,000000,5.95,5.97,5.84,5.86,122750,0
+PMM.US,D,20230613,000000,5.88,5.9058,5.84,5.89,65800,0
+PMM.US,D,20230614,000000,5.85,6,5.85,5.97,126536,0
+PMM.US,D,20230615,000000,5.99,6.04,5.85,5.87,146888,0
+PMM.US,D,20230616,000000,5.87,6.01,5.8699,5.99,154676,0
+PMM.US,D,20230620,000000,5.98,6.01,5.96,5.97,85405,0
+PMM.US,D,20230621,000000,5.97,6.005,5.95,6,55385,0
+PMM.US,D,20230622,000000,5.97,6,5.93,5.97,113735,0
+PMM.US,D,20230623,000000,5.98,6.15,5.98,6.1,300412,0
+PMM.US,D,20230626,000000,6.09,6.11,6.02,6.04,79097,0
+PMM.US,D,20230627,000000,6.04,6.13,6,6.13,196174,0
+PMM.US,D,20230628,000000,6.15,6.2,6.125,6.2,69877,0
+PMM.US,D,20230629,000000,6.19,6.19,6.09,6.14,127365,0
+PMM.US,D,20230630,000000,6.14,6.15,6.04,6.09,165294,0
+PMM.US,D,20230703,000000,6.13,6.13,5.98,6.08,69803,0
+PMM.US,D,20230705,000000,6.08,6.09,5.97,5.99,140724,0
+PMM.US,D,20230706,000000,5.95,6.07,5.8,5.93,152134,0
+PMM.US,D,20230707,000000,5.93,6.04,5.93,6.03,97815,0
+PMM.US,D,20230710,000000,6.06,6.12,6.0378,6.12,92868,0
+PMM.US,D,20230711,000000,6.12,6.135,6.05,6.09,61582,0
+PMM.US,D,20230712,000000,6.1,6.22,6.1,6.21,114755,0
+PMM.US,D,20230713,000000,6.18,6.245,6.175,6.22,55635,0
+PMM.US,D,20230714,000000,6.18,6.28,6.18,6.23,55813,0
+PMM.US,D,20230717,000000,6.24,6.24,6.12,6.15,74955,0
+PMM.US,D,20230718,000000,6.16,6.195,6.155,6.17,31652,0
+PMM.US,D,20230719,000000,6.18,6.19,6.16,6.18,25098,0
+PMM.US,D,20230720,000000,6.17,6.17,6.1,6.15,48798,0
+PMM.US,D,20230721,000000,6.14,6.14,6.0952,6.11,56444,0
+PMM.US,D,20230724,000000,6.08,6.1232,6.07,6.08,77633,0
+PMM.US,D,20230725,000000,6.07,6.08,6.04,6.04,40934,0
+PMM.US,D,20230726,000000,6.05,6.1,6.05,6.07,67850,0
+PMM.US,D,20230727,000000,6.07,6.09,6.04,6.04,74728,0
+PMM.US,D,20230728,000000,6.08,6.12,6.04,6.07,93273,0
+PMM.US,D,20230731,000000,6.04,6.0996,6,6.04,124865,0
+PMM.US,D,20230801,000000,6.04,6.05,5.96,5.96,144572,0
+PMM.US,D,20230802,000000,5.96,5.99,5.9,5.91,230275,0
+PMM.US,D,20230803,000000,5.89,5.89,5.84,5.85,167009,0
+PMM.US,D,20230804,000000,5.85,5.9,5.85,5.88,54619,0
+PMM.US,D,20230807,000000,5.86,5.86,5.8,5.8,124844,0
+PMM.US,D,20230808,000000,5.82,5.8525,5.8,5.81,87810,0
+PMM.US,D,20230809,000000,5.82,5.841,5.8,5.83,106559,0
+PMM.US,D,20230810,000000,5.84,5.885,5.8201,5.84,80391,0
+PMM.US,D,20230811,000000,5.8,5.84,5.75,5.76,328150,0
+PMM.US,D,20230814,000000,5.78,5.835,5.766,5.8,155071,0
+PMM.US,D,20230815,000000,5.78,5.84,5.75,5.79,132828,0
+PMM.US,D,20230816,000000,5.79,5.86,5.78,5.78,105366,0
+PMM.US,D,20230817,000000,5.81,5.82,5.78,5.78,52684,0
+PMM.US,D,20230818,000000,5.78,5.8305,5.76,5.82,127885,0
+PMM.US,D,20230821,000000,5.8,5.8,5.73,5.75,126952,0
+PMM.US,D,20230822,000000,5.74,5.7713,5.71,5.72,189981,0
+PMM.US,D,20230823,000000,5.7,5.78,5.7,5.76,99887,0
+PMM.US,D,20230824,000000,5.73,5.8,5.7275,5.76,136496,0
+PMM.US,D,20230825,000000,5.77,5.7708,5.72,5.73,93427,0
+PMM.US,D,20230828,000000,5.75,5.7941,5.72,5.72,97714,0
+PMM.US,D,20230829,000000,5.75,5.7999,5.74,5.79,108353,0
+PMM.US,D,20230830,000000,5.81,5.85,5.74,5.78,108011,0
+PMM.US,D,20230831,000000,5.78,5.83,5.75,5.77,140035,0
+PMM.US,D,20230901,000000,5.79,5.8,5.75,5.78,49279,0
+PMM.US,D,20230905,000000,5.79,5.81,5.75,5.79,123814,0
+PMM.US,D,20230906,000000,5.79,5.8,5.74,5.75,76692,0
+PMM.US,D,20230907,000000,5.75,5.78,5.68,5.68,121374,0
+PMM.US,D,20230908,000000,5.68,5.73,5.635,5.64,133704,0
+PMM.US,D,20230911,000000,5.64,5.675,5.605,5.61,90377,0
+PMM.US,D,20230912,000000,5.61,5.67,5.6001,5.66,130766,0
+PMM.US,D,20230913,000000,5.68,5.69,5.615,5.63,96156,0
+PMM.US,D,20230914,000000,5.63,5.63,5.61,5.62,79294,0
+PMM.US,D,20230915,000000,5.63,5.655,5.6,5.65,101712,0
+PMM.US,D,20230918,000000,5.66,5.715,5.65,5.66,88800,0
+PMM.US,D,20230919,000000,5.68,5.69,5.6431,5.66,78308,0
+PMM.US,D,20230920,000000,5.68,5.725,5.68,5.71,62912,0
+PMM.US,D,20230921,000000,5.64,5.68,5.55,5.55,118727,0
+PMM.US,D,20230922,000000,5.54,5.7,5.54,5.62,168284,0
+PMM.US,D,20230925,000000,5.6,5.6,5.48,5.48,147238,0
+PMM.US,D,20230926,000000,5.49,5.53,5.44,5.47,91854,0
+PMM.US,D,20230927,000000,5.49,5.5,5.35,5.4,174387,0
+PMM.US,D,20230928,000000,5.38,5.4253,5.29,5.29,171675,0
+PMM.US,D,20230929,000000,5.32,5.47,5.32,5.47,199050,0
+PMM.US,D,20231002,000000,5.43,5.45,5.34,5.34,176831,0
+PMM.US,D,20231003,000000,5.34,5.4,5.22,5.25,178357,0
+PMM.US,D,20231004,000000,5.25,5.3,5.24,5.299,140846,0
+PMM.US,D,20231005,000000,5.27,5.32,5.2,5.25,145197,0
+PMM.US,D,20231006,000000,5.24,5.24,5.12,5.15,185358,0
+PMM.US,D,20231009,000000,5.17,5.2013,5.1413,5.2,118588,0
+PMM.US,D,20231010,000000,5.2,5.31,5.2,5.28,149184,0
+PMM.US,D,20231011,000000,5.33,5.37,5.3,5.34,92496,0
+PMM.US,D,20231012,000000,5.35,5.38,5.29,5.29,130357,0
+PMM.US,D,20231013,000000,5.33,5.35,5.3,5.31,49535,0
+PMM.US,D,20231016,000000,5.32,5.32,5.2369,5.27,174809,0
+PMM.US,D,20231017,000000,5.24,5.27,5.2,5.26,134295,0
+PMM.US,D,20231018,000000,5.24,5.25,5.13,5.18,95665,0
+PMM.US,D,20231019,000000,5.2,5.2,5.14,5.16,135880,0
+PMM.US,D,20231020,000000,5.17,5.18,5.13,5.14,46685,0
+PMM.US,D,20231023,000000,5.13,5.165,5.13,5.15,68468,0
+PMM.US,D,20231024,000000,5.17,5.18,5.01,5.07,295630,0
+PMM.US,D,20231025,000000,5.06,5.1,5,5.005,174474,0
+PMM.US,D,20231026,000000,5.03,5.08,5,5.03,90807,0
+PMM.US,D,20231027,000000,5.02,5.06,5.01,5.05,63280,0
+PMM.US,D,20231030,000000,5.05,5.11,5.05,5.1,116286,0
+PMM.US,D,20231031,000000,5.08,5.16,5.08,5.14,133331,0
+PMM.US,D,20231101,000000,5.16,5.2,5.14,5.2,127751,0
+PMM.US,D,20231102,000000,5.24,5.3356,5.24,5.25,443555,0
+PMM.US,D,20231103,000000,5.31,5.45,5.275,5.44,152557,0
+PMM.US,D,20231106,000000,5.42,5.44,5.36,5.38,95013,0
+PMM.US,D,20231107,000000,5.4,5.51,5.38,5.51,75273,0
+PMM.US,D,20231108,000000,5.54,5.63,5.52,5.61,125319,0
+PMM.US,D,20231109,000000,5.62,5.65,5.54,5.57,150701,0
+PMM.US,D,20231110,000000,5.59,5.6,5.54,5.57,96536,0
+PMM.US,D,20231113,000000,5.54,5.5789,5.47,5.53,99425,0
+PMM.US,D,20231114,000000,5.6,5.69,5.56,5.67,257679,0
+PMM.US,D,20231115,000000,5.67,5.74,5.61,5.74,158609,0
+PMM.US,D,20231116,000000,5.75,5.9,5.75,5.88,127530,0
+PMM.US,D,20231117,000000,5.9,5.9,5.73,5.79,132190,0
+PMM.US,D,20231120,000000,5.81,5.83,5.74,5.8,121687,0
+PMM.US,D,20231121,000000,5.79,5.91,5.76,5.89,155337,0
+PMM.US,D,20231122,000000,5.88,5.91,5.78,5.82,131223,0
+PMM.US,D,20231124,000000,5.82,5.85,5.75,5.75,47585,0
+PMM.US,D,20231127,000000,5.79,5.879,5.71,5.72,132839,0
+PMM.US,D,20231128,000000,5.72,5.77,5.69,5.73,197545,0
+PMM.US,D,20231129,000000,5.77,5.825,5.72,5.78,216906,0
+PMM.US,D,20231130,000000,5.82,5.82,5.68,5.72,205978,0
+PMM.US,D,20231201,000000,5.74,5.87,5.74,5.85,145050,0
+PMM.US,D,20231204,000000,5.86,5.91,5.78,5.82,288018,0
+PMM.US,D,20231205,000000,5.84,5.87,5.82,5.85,176809,0
+PMM.US,D,20231206,000000,5.86,5.9,5.849,5.87,107302,0
+PMM.US,D,20231207,000000,5.87,6,5.87,5.97,183661,0
+PMM.US,D,20231208,000000,5.96,6,5.95,5.98,86891,0
+PMM.US,D,20231211,000000,5.99,6.08,5.88,5.92,192638,0
+PMM.US,D,20231212,000000,5.9,6.04,5.88,5.9,194509,0
+PMM.US,D,20231213,000000,5.9,6.04,5.85,6.03,241614,0
+PMM.US,D,20231214,000000,6.04,6.21,6.04,6.13,238289,0
+PMM.US,D,20231215,000000,6.16,6.2,6.03,6.06,162617,0
+PMM.US,D,20231218,000000,6.09,6.165,6.02,6.06,222728,0
+PMM.US,D,20231219,000000,6.06,6.1701,6.06,6.11,124730,0
+PMM.US,D,20231220,000000,6.14,6.23,6.1,6.16,176379,0
+PMM.US,D,20231221,000000,6.12,6.21,6.03,6.03,232248,0
+PMM.US,D,20231222,000000,6.07,6.2,6.07,6.16,185877,0
+PMM.US,D,20231226,000000,6.13,6.18,6.09,6.14,191164,0
+PMM.US,D,20231227,000000,6.18,6.21,6.09,6.14,218269,0
+PMM.US,D,20231228,000000,6.15,6.21,6.12,6.19,172197,0
+PMM.US,D,20231229,000000,6.13,6.155,6.03,6.08,315372,0
+PMM.US,D,20240102,000000,6.1,6.125,6.06,6.07,87378,0
+PMM.US,D,20240103,000000,6.08,6.16,6.0699,6.16,97722,0
+PMM.US,D,20240104,000000,6.1,6.14,6.04,6.1,171416,0
+PMM.US,D,20240105,000000,6.08,6.13,6.06,6.1,72189,0
+PMM.US,D,20240108,000000,6.11,6.22,6.1,6.15,79829,0
+PMM.US,D,20240109,000000,6.17,6.17,6.09,6.13,54339,0
+PMM.US,D,20240110,000000,6.12,6.132,6.07,6.09,158514,0
+PMM.US,D,20240111,000000,6.07,6.255,6.07,6.22,141649,0
+PMM.US,D,20240112,000000,6.22,6.29,6.17,6.27,85090,0
+PMM.US,D,20240116,000000,6.25,6.29,6.105,6.17,91323,0
+PMM.US,D,20240117,000000,6.16,6.16,6.12,6.16,116927,0
+PMM.US,D,20240118,000000,6.17,6.18,6.12,6.145,25210,0
+PMM.US,D,20240119,000000,6.15,6.15,6.05,6.1,127070,0
+PMM.US,D,20240122,000000,6.1,6.145,6.07,6.1,108103,0
+PMM.US,D,20240123,000000,6.08,6.08,6,6.02,83451,0
+PMM.US,D,20240124,000000,6.04,6.125,6.04,6.08,111547,0
+PMM.US,D,20240125,000000,6.08,6.12,5.96,6.04,247312,0
+PMM.US,D,20240126,000000,6.01,6.08,6.01,6.05,59885,0
+PMM.US,D,20240129,000000,6.05,6.24,6.04,6.22,191115,0
+PMM.US,D,20240130,000000,6.16,6.24,6.16,6.2,108417,0
+PMM.US,D,20240131,000000,6.23,6.31,6.23,6.25,107589,0
+PMM.US,D,20240201,000000,6.35,6.42,6.24,6.27,200673,0
+PMM.US,D,20240202,000000,6.2,6.25,6.185,6.24,123847,0
+PMM.US,D,20240205,000000,6.2,6.2,6.125,6.14,80564,0
+PMM.US,D,20240206,000000,6.11,6.185,6.11,6.18,94785,0
+PMM.US,D,20240207,000000,6.18,6.21,6.14,6.16,117327,0
+PMM.US,D,20240208,000000,6.15,6.19,6.12,6.16,93228,0
+PMM.US,D,20240209,000000,6.14,6.2,6.13,6.18,105319,0
+PMM.US,D,20240212,000000,6.18,6.25,6.18,6.22,102942,0
+PMM.US,D,20240213,000000,6.19,6.2,6.14,6.16,131566,0
+PMM.US,D,20240214,000000,6.18,6.22,6.17,6.2,189937,0
+PMM.US,D,20240215,000000,6.2,6.23,6.155,6.19,180801,0
+PMM.US,D,20240216,000000,6.17,6.19,6.15,6.17,87667,0
+PMM.US,D,20240220,000000,6.19,6.2,6.1702,6.2,75849,0
+PMM.US,D,20240221,000000,6.19,6.24,6.181,6.235,127414,0
+PMM.US,D,20240222,000000,6.24,6.24,6.155,6.16,91146,0
+PMM.US,D,20240223,000000,6.21,6.21,6.18,6.2,32610,0
+PMM.US,D,20240226,000000,6.18,6.19,6.1,6.12,86293,0
+PMM.US,D,20240227,000000,6.14,6.15,6.1,6.105,100611,0
+PMM.US,D,20240228,000000,6.13,6.15,6.07,6.08,208309,0
+PMM.US,D,20240229,000000,6.1,6.1447,6.1,6.14,71633,0
+PMM.US,D,20240301,000000,6.14,6.1491,6.1,6.12,106523,0
+PMM.US,D,20240304,000000,6.16,6.16,6.07,6.08,136318,0
+PMM.US,D,20240305,000000,6.1,6.13,6.0701,6.11,122654,0
+PMM.US,D,20240306,000000,6.11,6.15,6.0799,6.11,96903,0
+PMM.US,D,20240307,000000,6.12,6.13,6.11,6.12,52059,0
+PMM.US,D,20240308,000000,6.12,6.15,6.11,6.13,92298,0
+PMM.US,D,20240311,000000,6.15,6.15,6.08,6.08,118590,0
+PMM.US,D,20240312,000000,6.09,6.12,6.08,6.1,120525,0
+PMM.US,D,20240313,000000,6.09,6.15,6.09,6.13,133091,0
+PMM.US,D,20240314,000000,6.13,6.14,6.12,6.125,71127,0
+PMM.US,D,20240315,000000,6.11,6.14,6.11,6.12,66964,0
+PMM.US,D,20240318,000000,6.11,6.15,6.11,6.15,49362,0
+PMM.US,D,20240319,000000,6.15,6.16,6.0999,6.12,137151,0
+PMM.US,D,20240320,000000,6.14,6.17,6.11,6.12,250595,0
+PMM.US,D,20240321,000000,6.12,6.14,6.07,6.08,154815,0
+PMM.US,D,20240322,000000,6.1,6.14,6.09,6.1,84302,0
+PMM.US,D,20240325,000000,6.09,6.1344,6.09,6.11,89746,0
+PMM.US,D,20240326,000000,6.12,6.14,6.07,6.07,140936,0
+PMM.US,D,20240327,000000,6.11,6.12,6.02,6.075,226170,0
+PMM.US,D,20240328,000000,6.08,6.09,5.99,5.99,349924,0
+PMM.US,D,20240401,000000,6,6.04,5.9782,5.99,115171,0
+PMM.US,D,20240402,000000,5.95,5.965,5.93,5.95,122519,0
+PMM.US,D,20240403,000000,5.92,5.94,5.9,5.93,143912,0
+PMM.US,D,20240404,000000,5.93,5.9401,5.91,5.94,155863,0
+PMM.US,D,20240405,000000,5.9,5.92,5.89,5.9,67988,0
+PMM.US,D,20240408,000000,5.92,6,5.88,5.92,139028,0
+PMM.US,D,20240409,000000,5.96,6.01,5.95,6,126014,0
+PMM.US,D,20240410,000000,5.96,5.99,5.92,5.93,123698,0
+PMM.US,D,20240411,000000,5.96,6.0026,5.915,5.97,151237,0
+PMM.US,D,20240412,000000,5.99,6,5.96,5.96,57185,0
+PMM.US,D,20240415,000000,5.92,5.94,5.91,5.94,17570,0
+PMM.US,D,20240416,000000,5.91,5.94,5.86,5.9,94632,0
+PMM.US,D,20240417,000000,5.91,5.92,5.89,5.9,46830,0
+PMM.US,D,20240418,000000,5.92,5.92,5.89,5.89,34122,0
+PMM.US,D,20240419,000000,5.89,5.925,5.87,5.89,119891,0
+PMM.US,D,20240422,000000,5.93,5.93,5.88,5.881,42178,0
+PMM.US,D,20240423,000000,5.86,5.92,5.8599,5.9,69788,0
+PMM.US,D,20240424,000000,5.87,5.91,5.87,5.88,81446,0
+PMM.US,D,20240425,000000,5.86,5.87,5.825,5.835,27953,0
+PMM.US,D,20240426,000000,5.85,5.865,5.83,5.84,78998,0
+PMM.US,D,20240429,000000,5.86,5.91,5.85,5.89,50254,0
+PMM.US,D,20240430,000000,5.85,5.88,5.85,5.85,43341,0
+PMM.US,D,20240501,000000,5.87,5.89,5.86,5.87,80265,0
+PMM.US,D,20240502,000000,5.87,5.89,5.85,5.875,34376,0
+PMM.US,D,20240503,000000,5.93,5.93,5.89,5.8975,95071,0
+PMM.US,D,20240506,000000,5.92,5.93,5.91,5.93,150832,0
+PMM.US,D,20240507,000000,5.94,5.99,5.938,5.99,188289,0
+PMM.US,D,20240508,000000,5.99,6.06,5.9891,6.01,141247,0
+PMM.US,D,20240509,000000,6.03,6.05,6.02,6.04,67583,0
+PMM.US,D,20240510,000000,6.06,6.06,5.95,6.005,101989,0
+PMM.US,D,20240513,000000,6.04,6.04,5.98,5.985,80785,0
+PMM.US,D,20240514,000000,6,6,5.97,5.975,150262,0
+PMM.US,D,20240515,000000,6.02,6.0299,6,6,44217,0
+PMM.US,D,20240516,000000,6.03,6.051,6.01,6.03,116387,0
+PMM.US,D,20240517,000000,6.04,6.055,6.03,6.05,62015,0
+PMM.US,D,20240520,000000,6.04,6.06,6,6.019,82869,0
+PMM.US,D,20240521,000000,6.03,6.04,6.02,6.03,55079,0
+PMM.US,D,20240522,000000,6.05,6.05,5.99,5.99,49618,0
+PMM.US,D,20240523,000000,5.99,5.99,5.93,5.96,129965,0
+PMM.US,D,20240524,000000,5.98,5.98,5.94,5.95,57485,0
+PMM.US,D,20240528,000000,5.94,6,5.92,5.96,112381,0
+PMM.US,D,20240529,000000,5.94,5.9863,5.93,5.97,101180,0
+PMM.US,D,20240530,000000,5.97,6.01,5.96,5.96,56245,0
+PMM.US,D,20240531,000000,5.97,6.02,5.95,6,68096,0
+PMM.US,D,20240603,000000,6.05,6.07,6.0201,6.07,32295,0
+PMM.US,D,20240604,000000,6.08,6.1,5.99,6.01,86676,0
+PMM.US,D,20240605,000000,6.02,6.09,6,6.01,185193,0
+PMM.US,D,20240606,000000,6.02,6.05,6.01,6.04,135422,0
+PMM.US,D,20240607,000000,6.04,6.04,5.99,6.02,87678,0
+PMM.US,D,20240610,000000,6.05,6.07,6.01,6.07,163559,0
+PMM.US,D,20240611,000000,6.07,6.1,6.07,6.08,61421,0
+PMM.US,D,20240612,000000,6.11,6.175,6.11,6.11,90917,0
+PMM.US,D,20240613,000000,6.15,6.1501,6.1386,6.15,115997,0
+PMM.US,D,20240614,000000,6.18,6.2,6.17,6.2,65986,0
+PMM.US,D,20240617,000000,6.17,6.22,6.17,6.2,69292,0
+PMM.US,D,20240618,000000,6.2,6.2653,6.2,6.25,66537,0
+PMM.US,D,20240620,000000,6.25,6.295,6.23,6.24,92401,0
+PMM.US,D,20240621,000000,6.25,6.27,6.2,6.25,92316,0
+PMM.US,D,20240624,000000,6.23,6.23,6.09,6.17,114510,0
+PMM.US,D,20240625,000000,6.11,6.1755,6.11,6.16,72358,0
+PMM.US,D,20240626,000000,6.16,6.18,6.12,6.16,157886,0
+PMM.US,D,20240627,000000,6.17,6.18,6.1334,6.15,108578,0
+PMM.US,D,20240628,000000,6.17,6.2,6.12,6.2,173152,0
+PMM.US,D,20240701,000000,6.2,6.2,6.14,6.15,79119,0
+PMM.US,D,20240702,000000,6.19,6.22,6.149,6.16,132538,0
+PMM.US,D,20240703,000000,6.21,6.21,6.14,6.18,75845,0
+PMM.US,D,20240705,000000,6.2,6.22,6.1701,6.18,38047,0
+PMM.US,D,20240708,000000,6.21,6.22,6.16,6.19,39073,0
+PMM.US,D,20240709,000000,6.2,6.21,6.16,6.18,76519,0
+PMM.US,D,20240710,000000,6.18,6.235,6.14,6.165,185427,0
+PMM.US,D,20240711,000000,6.21,6.22,6.1815,6.22,63714,0
+PMM.US,D,20240712,000000,6.21,6.2429,6.21,6.24,70185,0
+PMM.US,D,20240715,000000,6.24,6.24,6.18,6.19,113703,0
+PMM.US,D,20240716,000000,6.23,6.2351,6.2,6.22,90888,0
+PMM.US,D,20240717,000000,6.23,6.2398,6.19,6.2,103248,0
+PMM.US,D,20240718,000000,6.2,6.2,6.18,6.2,98358,0
+PMM.US,D,20240719,000000,6.2,6.2,6.14,6.14,73217,0
+PMM.US,D,20240722,000000,6.16,6.2,6.16,6.2,88258,0
+PMM.US,D,20240723,000000,6.18,6.22,6.18,6.21,84169,0
+PMM.US,D,20240724,000000,6.16,6.185,6.16,6.17,85864,0
+PMM.US,D,20240725,000000,6.19,6.215,6.18,6.21,37737,0
+PMM.US,D,20240726,000000,6.22,6.234,6.19,6.19,116262,0
+PMM.US,D,20240729,000000,6.2,6.26,6.2,6.22,107063,0
+PMM.US,D,20240730,000000,6.25,6.26,6.22,6.25,111152,0
+PMM.US,D,20240731,000000,6.26,6.31,6.25,6.3,80611,0
+PMM.US,D,20240801,000000,6.34,6.36,6.28,6.34,111551,0
+PMM.US,D,20240802,000000,6.36,6.36,6.32,6.33,46454,0
+PMM.US,D,20240805,000000,6.36,6.36,6.26,6.27,62430,0
+PMM.US,D,20240806,000000,6.25,6.38,6.25,6.321,69063,0
+PMM.US,D,20240807,000000,6.34,6.47,6.34,6.36,140471,0
+PMM.US,D,20240808,000000,6.4,6.4,6.335,6.35,49776,0
+PMM.US,D,20240809,000000,6.36,6.37,6.31,6.34,132302,0
+PMM.US,D,20240812,000000,6.34,6.4,6.33,6.375,112474,0
+PMM.US,D,20240813,000000,6.41,6.4526,6.41,6.435,140933,0
+PMM.US,D,20240814,000000,6.43,6.47,6.43,6.445,27723,0
+PMM.US,D,20240815,000000,6.44,6.45,6.4,6.42,92366,0
+PMM.US,D,20240816,000000,6.43,6.45,6.3,6.31,120484,0
+PMM.US,D,20240819,000000,6.36,6.36,6.32,6.34,61017,0
+PMM.US,D,20240820,000000,6.37,6.39,6.3501,6.38,68198,0
+PMM.US,D,20240821,000000,6.41,6.47,6.39,6.46,82821,0
+PMM.US,D,20240822,000000,6.46,6.48,6.41,6.48,31447,0
+PMM.US,D,20240823,000000,6.47,6.49,6.4301,6.49,58589,0
+PMM.US,D,20240826,000000,6.5,6.5,6.37,6.38,135215,0
+PMM.US,D,20240827,000000,6.4,6.4,6.35,6.37,84893,0
+PMM.US,D,20240828,000000,6.38,6.38,6.32,6.33,135103,0
+PMM.US,D,20240829,000000,6.37,6.37,6.34,6.37,106937,0
+PMM.US,D,20240830,000000,6.39,6.39,6.3101,6.33,124041,0
+PMM.US,D,20240903,000000,6.35,6.37,6.32,6.34,121004,0
+PMM.US,D,20240904,000000,6.33,6.35,6.315,6.33,109410,0
+PMM.US,D,20240905,000000,6.35,6.35,6.32,6.34,120624,0
+PMM.US,D,20240906,000000,6.37,6.37,6.32,6.34,127923,0
+PMM.US,D,20240909,000000,6.35,6.35,6.33,6.34,77322,0
+PMM.US,D,20240910,000000,6.34,6.38,6.34,6.38,69744,0
+PMM.US,D,20240911,000000,6.38,6.435,6.38,6.43,54651,0
+PMM.US,D,20240912,000000,6.45,6.52,6.432113,6.51,175386,0
+PMM.US,D,20240913,000000,6.52,6.55,6.51,6.52,87989,0
+PMM.US,D,20240916,000000,6.55,6.59,6.53,6.58,125922,0
+PMM.US,D,20240917,000000,6.6,6.61,6.53,6.55,67543,0
+PMM.US,D,20240918,000000,6.57,6.57,6.51,6.55,68445,0
+PMM.US,D,20240919,000000,6.57,6.58,6.53,6.56,65592,0
+PMM.US,D,20240920,000000,6.52,6.558,6.49,6.54,34161,0
+PMM.US,D,20240923,000000,6.52,6.55,6.46,6.49,64107,0
+PMM.US,D,20240924,000000,6.45,6.49,6.45,6.47,43857,0
+PMM.US,D,20240925,000000,6.52,6.52,6.44,6.46,97890,0
+PMM.US,D,20240926,000000,6.47,6.48,6.42,6.46,75655,0
+PMM.US,D,20240927,000000,6.46,6.49,6.45,6.47,119885,0
+PMM.US,D,20240930,000000,6.47,6.51,6.443423,6.51,211628,0
+PMM.US,D,20241001,000000,6.51,6.54,6.5,6.52,155070,0
+PMM.US,D,20241002,000000,6.49,6.5,6.46,6.48,198423,0
+PMM.US,D,20241003,000000,6.46,6.4694,6.4,6.42,328655,0
+PMM.US,D,20241004,000000,6.39,6.43,6.37,6.42,118796,0
+PMM.US,D,20241007,000000,6.43,6.44,6.38,6.42,122833,0
+PMM.US,D,20241008,000000,6.43,6.43,6.38,6.39,89597,0
+PMM.US,D,20241009,000000,6.38,6.48,6.38,6.48,272645,0
+PMM.US,D,20241010,000000,6.49,6.49,6.45,6.475,83482,0
+PMM.US,D,20241011,000000,6.49,6.52,6.48,6.485,90198,0
+PMM.US,D,20241014,000000,6.46,6.47,6.41,6.42,61319,0
+PMM.US,D,20241015,000000,6.47,6.48,6.45,6.46,45648,0
+PMM.US,D,20241016,000000,6.46,6.4782,6.44,6.455,44605,0
+PMM.US,D,20241017,000000,6.47,6.51,6.47,6.5,26357,0
+PMM.US,D,20241018,000000,6.52,6.53,6.5,6.5,36483,0
+PMM.US,D,20241021,000000,6.52,6.52,6.46,6.47,29175,0
+PMM.US,D,20241022,000000,6.44,6.46,6.4,6.4,71847,0
+PMM.US,D,20241023,000000,6.4,6.4,6.33,6.335,56945,0
+PMM.US,D,20241024,000000,6.35,6.35,6.205,6.23,106836,0
+PMM.US,D,20241025,000000,6.25,6.27,6.22,6.23,30606,0
+PMM.US,D,20241028,000000,6.28,6.28,6.21,6.22,168467,0
+PMM.US,D,20241029,000000,6.23,6.23,6.18,6.2,155366,0
+PMM.US,D,20241030,000000,6.23,6.265,6.2038,6.26,70030,0
+PMM.US,D,20241031,000000,6.24,6.33,6.225,6.28,108633,0
+PMM.US,D,20241101,000000,6.34,6.37,6.265,6.27,43105,0
+PMM.US,D,20241104,000000,6.28,6.34,6.27,6.28,51607,0
+PMM.US,D,20241105,000000,6.25,6.3,6.25,6.28,53345,0
+PMM.US,D,20241106,000000,6.25,6.25,6.17,6.19,112106,0
+PMM.US,D,20241107,000000,6.2,6.26,6.1999,6.25,113305,0
+PMM.US,D,20241108,000000,6.26,6.33,6.26,6.28,95337,0
+PMM.US,D,20241111,000000,6.3,6.3,6.2603,6.28,82101,0
+PMM.US,D,20241112,000000,6.2781,6.2946,6.18,6.22,119779,0
+PMM.US,D,20241113,000000,6.28,6.285,6.2,6.23,97778,0
+PMM.US,D,20241114,000000,6.2374,6.259,6.2,6.23,161225,0
+PMM.US,D,20241115,000000,6.23,6.26,6.18,6.2,104920,0
+PMM.US,D,20241118,000000,6.205,6.23,6.18,6.215,112465,0
+PMM.US,D,20241119,000000,6.2236,6.2236,6.15,6.15,111375,0
+PMM.US,D,20241120,000000,6.171,6.21,6.17,6.17,119407,0
+PMM.US,D,20241121,000000,6.185,6.22,6.175,6.19,115189,0
+PMM.US,D,20241122,000000,6.2099,6.2099,6.15,6.16,110401,0
+PMM.US,D,20241125,000000,6.21,6.24,6.2,6.21,144258,0
+PMM.US,D,20241126,000000,6.23,6.24,6.2,6.21,76290,0
+PMM.US,D,20241127,000000,6.2455,6.36,6.23,6.36,130162,0
+PMM.US,D,20241129,000000,6.36,6.4589,6.35,6.43,107661,0
+PMM.US,D,20241202,000000,6.42,6.45,6.34,6.36,197495,0
+PMM.US,D,20241203,000000,6.39,6.39,6.36,6.39,95771,0
+PMM.US,D,20241204,000000,6.39,6.41,6.37,6.385,117524,0
+PMM.US,D,20241205,000000,6.39,6.42,6.32,6.33,187763,0
+PMM.US,D,20241206,000000,6.36,6.39,6.32,6.34,106150,0
+PMM.US,D,20241209,000000,6.365,6.375,6.295,6.33,110912,0
+PMM.US,D,20241210,000000,6.33,6.385,6.32,6.37,187395,0
+PMM.US,D,20241211,000000,6.4,6.43,6.37,6.39,247706,0
+PMM.US,D,20241212,000000,6.39,6.42,6.36,6.37,177378,0
+PMM.US,D,20241213,000000,6.37,6.37,6.26,6.28,57305,0
+PMM.US,D,20241216,000000,6.2953,6.35,6.29,6.31,162241,0
+PMM.US,D,20241217,000000,6.33,6.33,6.2,6.21,220119,0
+PMM.US,D,20241218,000000,6.22,6.26,6.15,6.15,122378,0
+PMM.US,D,20241219,000000,6.13,6.17,6.04,6.09,183095,0
+PMM.US,D,20241220,000000,6.16,6.17,6.04,6.05,126960,0
+PMM.US,D,20241223,000000,6.0828,6.1,6.02,6.05,128253,0
+PMM.US,D,20241224,000000,6.0656,6.0656,6.04,6.05,92444,0
+PMM.US,D,20241226,000000,6.05,6.12,6.01,6.02,225858,0
+PMM.US,D,20241227,000000,6,6.03,5.965,6.02,205873,0
+PMM.US,D,20241230,000000,6.005,6.06,5.94,5.97,366304,0
+PMM.US,D,20241231,000000,6,6.09,5.97,5.97,308434,0
+PMM.US,D,20250102,000000,6.025,6.04,5.99,6.02,200422,0
+PMM.US,D,20250103,000000,6.05,6.07,6.04,6.06,118397,0
+PMM.US,D,20250106,000000,6.07,6.09,6.03,6.07,163107,0
+PMM.US,D,20250107,000000,6.08,6.09,6.05,6.06,149031,0
+PMM.US,D,20250108,000000,6.06,6.1,6.05,6.09,191669,0
+PMM.US,D,20250110,000000,6.033,6.06,5.99,5.99,209183,0
+PMM.US,D,20250113,000000,6.03,6.03,5.98,6,148625,0
+PMM.US,D,20250114,000000,6,6.03,5.99,6,187204,0
+PMM.US,D,20250115,000000,6.05,6.09,6.0445,6.08,176728,0
+PMM.US,D,20250116,000000,6.06,6.13,6.04,6.13,215662,0
+PMM.US,D,20250117,000000,6.12,6.15,6.09,6.13,116294,0
+PMM.US,D,20250121,000000,6.135,6.19,6.1205,6.17,80360,0
+PMM.US,D,20250122,000000,6.172,6.2,6.1161,6.17,135599,0
+PMM.US,D,20250123,000000,6.16,6.17,6.08,6.13,254637,0
+PMM.US,D,20250124,000000,6.12,6.1691,6.11,6.15,117590,0
+PMM.US,D,20250127,000000,6.16,6.255,6.15,6.22,143864,0
+PMM.US,D,20250128,000000,6.215,6.2285,6.13,6.15,62482,0
+PMM.US,D,20250129,000000,6.156,6.18,6.14,6.15,86374,0
+PMM.US,D,20250130,000000,6.2,6.2357,6.17,6.21,96432,0
+PMM.US,D,20250131,000000,6.215,6.2997,6.215,6.22,124177,0
+PMM.US,D,20250203,000000,6.2581,6.28,6.17,6.2,171908,0
+PMM.US,D,20250204,000000,6.2,6.23,6.17,6.23,115836,0
+PMM.US,D,20250205,000000,6.25,6.285,6.24,6.26,134790,0
+PMM.US,D,20250206,000000,6.28,6.29,6.25,6.25,181804,0
+PMM.US,D,20250207,000000,6.2502,6.26,6.22,6.22,119396,0
+PMM.US,D,20250210,000000,6.2689,6.27,6.21,6.23,100605,0
+PMM.US,D,20250211,000000,6.23,6.25,6.215,6.23,137587,0
+PMM.US,D,20250212,000000,6.14,6.179,6.14,6.15,162608,0
+PMM.US,D,20250213,000000,6.1703,6.22,6.16,6.2,178970,0
+PMM.US,D,20250214,000000,6.2442,6.38,6.24,6.38,324363,0
+PMM.US,D,20250218,000000,6.32,6.36,6.32,6.35,135335,0
+PMM.US,D,20250219,000000,6.35,6.38,6.32,6.35,215387,0
+PMM.US,D,20250220,000000,6.37,6.42,6.34,6.36,97518,0
+PMM.US,D,20250221,000000,6.36,6.415,6.31,6.35,91683,0
+PMM.US,D,20250224,000000,6.32,6.32,6.26,6.29,104737,0
+PMM.US,D,20250225,000000,6.3,6.35,6.3,6.31,105867,0
+PMM.US,D,20250226,000000,6.3059,6.31,6.28,6.3,111074,0
+PMM.US,D,20250227,000000,6.265,6.31,6.26,6.28,71021,0
+PMM.US,D,20250228,000000,6.282,6.335,6.27,6.31,218614,0
+PMM.US,D,20250303,000000,6.32,6.335,6.29,6.32,111317,0
+PMM.US,D,20250304,000000,6.32,6.34,6.25,6.255,158459,0
+PMM.US,D,20250305,000000,6.3,6.32,6.2701,6.29,81649,0
+PMM.US,D,20250306,000000,6.285,6.29,6.24,6.245,66771,0
+PMM.US,D,20250307,000000,6.27,6.28,6.18,6.21,68304,0
+PMM.US,D,20250310,000000,6.2301,6.24,6.18,6.2,113198,0
+PMM.US,D,20250311,000000,6.215,6.22,6.18,6.21,97573,0
+PMM.US,D,20250312,000000,6.205,6.23,6.16,6.19,108255,0
+PMM.US,D,20250313,000000,6.19,6.19,6.13,6.14,103374,0
+PMM.US,D,20250314,000000,6.15,6.21,6.14,6.18,137610,0
+PMM.US,D,20250317,000000,6.16,6.17,6.12,6.14,109802,0
+PMM.US,D,20250318,000000,6.14,6.15,6.11,6.14,147594,0
+PMM.US,D,20250319,000000,6.13,6.18,6.1,6.17,131007,0
+PMM.US,D,20250320,000000,6.166,6.26,6.166,6.24,231864,0
+PMM.US,D,20250321,000000,6.25,6.27,6.22,6.27,92217,0
+PMM.US,D,20250324,000000,6.28,6.44,6.275,6.32,611523,0
+PMM.US,D,20250325,000000,6.35,6.35,6.243,6.29,48217,0
+PMM.US,D,20250326,000000,6.275,6.28,6.1502,6.19,120950,0
+PMM.US,D,20250327,000000,6.17,6.185,6.105,6.12,112022,0
+PMM.US,D,20250328,000000,6.17,6.24,6.13,6.16,58229,0
+PMM.US,D,20250331,000000,6.2,6.21,6.125,6.13,96845,0
+PMM.US,D,20250401,000000,6.18,6.215,6.15,6.19,132371,0
+PMM.US,D,20250402,000000,6.2,6.205,6.13,6.16,144174,0
+PMM.US,D,20250403,000000,6.16,6.19,6.15,6.17,115275,0
+PMM.US,D,20250404,000000,6.165,6.19,6.02,6.06,185930,0
+PMM.US,D,20250407,000000,6.0085,6.055,5.91,5.91,147742,0
+PMM.US,D,20250408,000000,5.99,6.1,5.72,5.77,190532,0
+PMM.US,D,20250409,000000,5.75,5.9,5.655,5.9,302602,0
+PMM.US,D,20250410,000000,5.87,5.89,5.715,5.77,163079,0
+PMM.US,D,20250411,000000,5.82,5.85,5.715,5.85,96829,0
+PMM.US,D,20250414,000000,5.82,5.9,5.811,5.9,200719,0
+PMM.US,D,20250415,000000,5.861,5.9,5.85,5.85,102764,0
+PMM.US,D,20250416,000000,5.84,5.88,5.82,5.84,147490,0
+PMM.US,D,20250417,000000,5.8595,5.86,5.81,5.86,95454,0
+PMM.US,D,20250421,000000,5.91,5.91,5.75,5.75,172340,0
+PMM.US,D,20250422,000000,5.8694,5.87,5.805,5.86,104962,0
+PMM.US,D,20250423,000000,5.88,5.97,5.86,5.89,94513,0
+PMM.US,D,20250424,000000,5.95,5.95,5.895,5.9,51284,0
+PMM.US,D,20250425,000000,5.82,6,5.82,5.99,177240,0
+PMM.US,D,20250428,000000,6.21,6.21,5.89,5.93,54138,0
+PMM.US,D,20250429,000000,5.9,5.97,5.9,5.92,78123,0
+PMM.US,D,20250430,000000,5.9435,5.955,5.89,5.94,145860,0
+PMM.US,D,20250501,000000,5.99,6,5.96,5.97,158381,0
+PMM.US,D,20250502,000000,5.9647,5.983,5.94,5.97,86563,0
+PMM.US,D,20250505,000000,5.9511,5.971,5.938,5.94,58291,0
+PMM.US,D,20250506,000000,5.7,5.97,5.7,5.93,77330,0
+PMM.US,D,20250507,000000,5.96,5.97,5.942,5.95,55771,0
+PMM.US,D,20250508,000000,5.9908,5.9908,5.9546,5.96,100972,0
+PMM.US,D,20250509,000000,5.98,5.9908,5.98,5.98,33757,0
+PMM.US,D,20250512,000000,5.985,6.01,5.97,5.98,82629,0
+PMM.US,D,20250513,000000,5.97,6,5.96,5.98,55515,0
+PMM.US,D,20250514,000000,5.95,6,5.93,5.93,83825,0
+PMM.US,D,20250515,000000,5.9546,6.05,5.9546,6.03,98106,0
+PMM.US,D,20250516,000000,6.05,6.055,6.01,6.02,20927,0
+PMM.US,D,20250519,000000,5.9467,5.98,5.92,5.97,52795,0
+PMM.US,D,20250520,000000,5.97,5.99,5.96,5.96,41959,0
+PMM.US,D,20250521,000000,5.9567,5.96,5.81,5.82,107647,0
+PMM.US,D,20250522,000000,5.86,5.905,5.8238,5.9,98218,0
+PMM.US,D,20250523,000000,5.86,5.9,5.85,5.86,54095,0
+PMM.US,D,20250527,000000,5.94,5.94,5.88,5.94,76793,0
+PMM.US,D,20250528,000000,5.9184,5.94,5.87,5.9,75399,0
+PMM.US,D,20250529,000000,5.92,5.94,5.89,5.9,123713,0
+PMM.US,D,20250530,000000,5.9213,5.93,5.89,5.91,59102,0
+PMM.US,D,20250602,000000,5.915,5.94,5.8705,5.895,66697,0
+PMM.US,D,20250603,000000,5.91,5.91,5.84,5.85,98967,0
+PMM.US,D,20250604,000000,5.86,5.895,5.85,5.88,101344,0
+PMM.US,D,20250605,000000,5.9,5.91,5.8406,5.855,39648,0
+PMM.US,D,20250606,000000,5.85,5.87,5.82,5.84,83425,0
+PMM.US,D,20250609,000000,5.841,5.88,5.84,5.84,50295,0
+PMM.US,D,20250610,000000,5.85,5.88,5.85,5.87,59193,0
+PMM.US,D,20250611,000000,5.873,5.9,5.87,5.88,42360,0
+PMM.US,D,20250612,000000,5.92,5.92,5.9,5.91,49558,0
+PMM.US,D,20250613,000000,5.91,5.93,5.9,5.9,114962,0
+PMM.US,D,20250616,000000,5.87,5.9,5.86,5.87,98744,0
+PMM.US,D,20250617,000000,5.86,5.8808,5.86,5.88,55591,0
+PMM.US,D,20250618,000000,5.89,5.91,5.87,5.87,57658,0
+PMM.US,D,20250620,000000,5.87,5.91,5.86,5.87,46730,0
+PMM.US,D,20250623,000000,5.87,5.905,5.87,5.88,88253,0
+PMM.US,D,20250624,000000,5.88,5.93,5.87,5.93,34510,0
+PMM.US,D,20250625,000000,5.91,5.92,5.89,5.89,44058,0
+PMM.US,D,20250626,000000,5.94,5.94,5.89,5.91,66206,0
+PMM.US,D,20250627,000000,5.94,5.96,5.89,5.91,125062,0
+PMM.US,D,20250630,000000,5.92,5.98,5.92,5.98,153982,0
+PMM.US,D,20250701,000000,5.98,6.03,5.96,6,71054,0
+PMM.US,D,20250702,000000,6.01,6.02,5.9705,5.99,60449,0
+PMM.US,D,20250703,000000,6.02,6.04,5.9733,6.02,76129,0
+PMM.US,D,20250707,000000,6.03,6.03,5.96,5.98,50134,0
+PMM.US,D,20250708,000000,5.98,6,5.92,5.945,84415,0
+PMM.US,D,20250709,000000,5.96,6.02,5.96,5.98,75631,0
+PMM.US,D,20250710,000000,5.96,6,5.94,5.94,75791,0
+PMM.US,D,20250711,000000,5.955,5.98,5.9,5.94,51234,0
+PMM.US,D,20250714,000000,5.93,5.95,5.915,5.95,43768,0
+PMM.US,D,20250715,000000,5.9556,5.97,5.89,5.92,112434,0
+PMM.US,D,20250716,000000,5.9202,5.95,5.89,5.92,84037,0
+PMM.US,D,20250717,000000,5.9,5.91,5.85,5.86,132508,0
+PMM.US,D,20250718,000000,5.8602,5.8798,5.83,5.86,73660,0
+PMM.US,D,20250721,000000,5.87,5.87,5.8,5.82,110843,0
+PMM.US,D,20250722,000000,5.82,5.83,5.79,5.8,121137,0
+PMM.US,D,20250723,000000,5.82,5.85,5.79,5.85,128279,0
+PMM.US,D,20250724,000000,5.825,5.86,5.8137,5.83,60474,0
+PMM.US,D,20250725,000000,5.83,5.84,5.814612,5.83,58603,0
+PMM.US,D,20250728,000000,5.81,5.84,5.81,5.82,79725,0
+PMM.US,D,20250729,000000,5.82,5.84,5.8,5.84,58489,0
+PMM.US,D,20250730,000000,5.815,5.82,5.77,5.78,151735,0
+PMM.US,D,20250731,000000,5.8165,5.82,5.8,5.82,46441,0
+PMM.US,D,20250801,000000,5.85,5.89,5.84,5.87,69074,0
+PMM.US,D,20250804,000000,5.89,5.89,5.87,5.87,43739,0
+PMM.US,D,20250805,000000,5.851,5.8852,5.841,5.87,89662,0
+PMM.US,D,20250806,000000,5.8683,5.89,5.8646,5.88,33575,0
+PMM.US,D,20250807,000000,5.88,5.89,5.86,5.86,71467,0
+PMM.US,D,20250808,000000,5.86,5.885,5.83,5.84,78738,0
+PMM.US,D,20250811,000000,5.86,5.89,5.85,5.88,85550,0
+PMM.US,D,20250812,000000,5.8707,5.89,5.86,5.87,71212,0
+PMM.US,D,20250813,000000,5.89,5.94,5.88,5.895,101332,0
+PMM.US,D,20250814,000000,5.885,5.91,5.88,5.885,58829,0
+PMM.US,D,20250815,000000,5.8601,5.93,5.8601,5.92,65427,0
+PMM.US,D,20250818,000000,5.88,5.89,5.83,5.83,105076,0
+PMM.US,D,20250819,000000,5.84,5.855,5.8,5.82,136352,0
+PMM.US,D,20250820,000000,5.83,5.83,5.79,5.79,64953,0
+PMM.US,D,20250821,000000,5.79,5.81,5.77,5.785,112529,0
+PMM.US,D,20250822,000000,5.8,5.865,5.8,5.86,99150,0
+PMM.US,D,20250825,000000,5.85,5.87,5.83,5.85,97046,0
+PMM.US,D,20250826,000000,5.83,5.83,5.81,5.815,109140,0
+PMM.US,D,20250827,000000,5.82,5.82,5.78,5.798,110292,0
+PMM.US,D,20250828,000000,5.78,5.85,5.78,5.83,280571,0
+PMM.US,D,20250829,000000,5.83,5.87,5.816253,5.86,85571,0
+PMM.US,D,20250902,000000,5.82,5.85,5.8026,5.84,97537,0
+PMM.US,D,20250903,000000,5.8425,5.85,5.82,5.84,59203,0
+PMM.US,D,20250904,000000,5.85,5.86,5.84,5.855,37987,0
+PMM.US,D,20250905,000000,5.9,5.99,5.891,5.99,191884,0
+PMM.US,D,20250908,000000,5.99,6.03,5.98,6,147167,0
+PMM.US,D,20250909,000000,6.025,6.05,5.99,6,88819,0
+PMM.US,D,20250910,000000,6.05,6.07,6.03,6.06,98537,0
+PMM.US,D,20250911,000000,6.0797,6.09,6.07,6.09,41692,0
+PMM.US,D,20250912,000000,6.073,6.1,6.04,6.08,96185,0
+PMM.US,D,20250915,000000,6.09,6.12,6.0835,6.11,55928,0
+PMM.US,D,20250916,000000,6.09,6.18,6.09,6.16,140911,0
+PMM.US,D,20250917,000000,6.17,6.22,6.14,6.15,197707,0
+PMM.US,D,20250918,000000,6.13,6.15,6.1,6.15,66050,0
+PMM.US,D,20250919,000000,6.1398,6.19,6.13,6.16,52301,0
+PMM.US,D,20250922,000000,6.15,6.16,6.1,6.14,173245,0
+PMM.US,D,20250923,000000,6.1432,6.15,6.1,6.11,51520,0
+PMM.US,D,20250924,000000,6.12,6.13,6.04,6.1,100972,0
+PMM.US,D,20250925,000000,6.0752,6.15,6.06,6.15,148704,0
+PMM.US,D,20250926,000000,6.14,6.15,6.05,6.06,96830,0
+PMM.US,D,20250929,000000,6.08,6.09,6.06,6.07,53577,0
+PMM.US,D,20250930,000000,6.085,6.1,6.04,6.04,195386,0
+PMM.US,D,20251001,000000,6.08,6.14,6.06,6.14,173587,0
+PMM.US,D,20251002,000000,6.11,6.1225,6.09,6.1,90211,0
+PMM.US,D,20251003,000000,6.11,6.14,6.05,6.09,142403,0
+PMM.US,D,20251006,000000,6.08,6.09,6.0437,6.05,68332,0
+PMM.US,D,20251007,000000,6.05,6.1047,6.04,6.08,80510,0
+PMM.US,D,20251008,000000,6.11,6.14,6.1,6.13,34238,0
+PMM.US,D,20251009,000000,6.13,6.15,6.11,6.115,189911,0
+PMM.US,D,20251010,000000,6.15,6.16,6.11,6.11,57476,0
+PMM.US,D,20251013,000000,6.15,6.15,6.1,6.13,75274,0
+PMM.US,D,20251014,000000,6.138,6.15,6.11,6.13,82700,0
+PMM.US,D,20251015,000000,6.15,6.2,6.15,6.15,81727,0
+PMM.US,D,20251016,000000,6.165,6.17,6.12,6.15,86858,0
+PMM.US,D,20251017,000000,6.115,6.13,6.07,6.07,119901,0
+PMM.US,D,20251020,000000,6.11,6.115,6.08,6.1,67205,0
+PMM.US,D,20251021,000000,6.13,6.14,6.1,6.12,68070,0
+PMM.US,D,20251022,000000,6.1361,6.14,6.1,6.12,66686,0
+PMM.US,D,20251023,000000,6.13,6.13,6.1,6.11,51797,0
+PMM.US,D,20251024,000000,6.1235,6.1423,6.11,6.13,35207,0
+PMM.US,D,20251027,000000,6.1465,6.155,6.1101,6.14,56046,0
+PMM.US,D,20251028,000000,6.13,6.14,6.1157,6.12,122684,0
+PMM.US,D,20251029,000000,6.12,6.14,6.08,6.08,119012,0
+PMM.US,D,20251030,000000,6.08,6.1,6.05,6.08,129515,0
+PMM.US,D,20251031,000000,6.1,6.1265,6.06,6.1,111845,0
+PMM.US,D,20251103,000000,6.1005,6.15,6.1,6.12,98623,0
+PMM.US,D,20251104,000000,6.1,6.1456,6.075,6.1,99145,0
+PMM.US,D,20251105,000000,6.115,6.13,6.07,6.09,101286,0
+PMM.US,D,20251106,000000,6.1,6.12,6.07,6.08,82904,0
+PMM.US,D,20251107,000000,6.07,6.081,6.05,6.05,85812,0
+PMM.US,D,20251110,000000,6.067,6.0924,6.05,6.08,117710,0
+PMM.US,D,20251111,000000,6.1075,6.15,6.08,6.13,149639,0
+PMM.US,D,20251112,000000,6.14,6.15,6.11,6.11,71799,0
+PMM.US,D,20251113,000000,6.07,6.15,6.07,6.13,55768,0
+PMM.US,D,20251114,000000,6.1155,6.14,6.05,6.1,265306,0
+PMM.US,D,20251117,000000,6.11,6.13,6.08,6.1,138692,0
+PMM.US,D,20251118,000000,6.112,6.12,6.09,6.1,57135,0
+PMM.US,D,20251119,000000,6.09,6.12,6.0739,6.09,69430,0
+PMM.US,D,20251120,000000,6.08,6.12,6.07,6.075,66453,0
+PMM.US,D,20251121,000000,6.08,6.1,6.04,6.09,73082,0
+PMM.US,D,20251124,000000,6.1021,6.1021,6.06,6.07,70381,0
+PMM.US,D,20251125,000000,6.082,6.1,6.06,6.09,73989,0
+PMM.US,D,20251126,000000,6.085,6.11,6.07,6.08,71214,0
+PMM.US,D,20251128,000000,6.1182,6.13,6.1,6.12,44784,0
+PMM.US,D,20251201,000000,6.1,6.12,6.09,6.11,94137,0
+PMM.US,D,20251202,000000,6.05,6.12,6.03,6.09,88055,0
+PMM.US,D,20251203,000000,6.13,6.2,6.1,6.18,202405,0
+PMM.US,D,20251204,000000,6.18,6.37,6.14,6.34,270397,0
+PMM.US,D,20251205,000000,6.35,6.36,6.24,6.26,160195,0
+PMM.US,D,20251208,000000,6.25,6.3,6.17,6.2,246113,0
+PMM.US,D,20251209,000000,6.21,6.24,6.16,6.18,189071,0
+PMM.US,D,20251210,000000,6.18,6.19,6.13,6.16,98851,0
+PMM.US,D,20251211,000000,6.19,6.2,6.07,6.16,149204,0
+PMM.US,D,20251212,000000,6.16,6.1678,6.1,6.145,275186,0
+PMM.US,D,20251215,000000,6.135,6.18,6.09,6.12,129069,0
+PMM.US,D,20251216,000000,6.12,6.15,6.1101,6.13,134590,0
+PMM.US,D,20251217,000000,6.15,6.18,6.1,6.13,349592,0
+PMM.US,D,20251218,000000,6.11,6.17,6.11,6.14,163935,0
+PMM.US,D,20251219,000000,6.17,6.18,6.1218,6.15,153182,0
+PMM.US,D,20251222,000000,6.147,6.21,6.147,6.21,135357,0
+PMM.US,D,20251223,000000,6.175,6.2,6.15,6.15,154145,0
+PMM.US,D,20251224,000000,6.19,6.23,6.16,6.22,112837,0
+PMM.US,D,20251226,000000,6.23,6.24,6.1901,6.22,101199,0
+PMM.US,D,20251229,000000,6.2,6.25,6.15,6.225,95817,0
+PMM.US,D,20251230,000000,6.23,6.3,6.1964,6.26,84587,0
+PMM.US,D,20251231,000000,6.3,6.33,6.2,6.27,170146,0
+PMM.US,D,20260102,000000,6.225,6.28,6.2,6.2,93847,0
+PMM.US,D,20260105,000000,6.22,6.22,6.14,6.16,140843,0
+PMM.US,D,20260106,000000,6.18,6.189,6.17,6.18,65941,0
+PMM.US,D,20260107,000000,6.18,6.24,6.18,6.24,75322,0
+PMM.US,D,20260108,000000,6.25,6.28,6.21,6.23,82945,0
+PMM.US,D,20260109,000000,6.25,6.3,6.25,6.3,83339,0
+PMM.US,D,20260112,000000,6.3,6.3,6.25,6.28,56464,0
+PMM.US,D,20260113,000000,6.3,6.35,6.25,6.27,65419,0
+PMM.US,D,20260114,000000,6.29,6.31,6.24,6.26,74245,0
+PMM.US,D,20260115,000000,6.29,6.3,6.24,6.25,96248,0
+PMM.US,D,20260116,000000,6.27,6.27,6.22,6.26,125570,0
+PMM.US,D,20260120,000000,6.18,6.26,6.11,6.2,123974,0
+PMM.US,D,20260121,000000,6.24,6.26,6.2,6.24,104465,0
+PMM.US,D,20260122,000000,6.26,6.26,6.2,6.23,113939,0
+PMM.US,D,20260123,000000,6.21,6.23,6.15,6.16,134798,0
+PMM.US,D,20260126,000000,6.1884,6.2,6.12,6.12,147320,0
+PMM.US,D,20260127,000000,6.14,6.19,6.135,6.19,87171,0
+PMM.US,D,20260128,000000,6.2,6.22,6.18,6.2,202665,0
+PMM.US,D,20260129,000000,6.21,6.2699,6.18,6.2,172319,0
+PMM.US,D,20260130,000000,6.2,6.24,6.2,6.23,102270,0
+PMM.US,D,20260202,000000,6.23,6.28,6.2,6.25,118910,0
+PMM.US,D,20260203,000000,6.25,6.321187,6.2325,6.263,136113,0
+PMM.US,D,20260204,000000,6.28,6.35,6.25,6.29,66177,0
+PMM.US,D,20260205,000000,6.28,6.34,6.27,6.27,117123,0
+PMM.US,D,20260206,000000,6.304,6.32,6.27,6.29,45193,0
+PMM.US,D,20260209,000000,6.305,6.36,6.3,6.35,85489,0
+PMM.US,D,20260210,000000,6.38,6.4,6.32,6.36,79082,0
+PMM.US,D,20260211,000000,6.36,6.37,6.32,6.33,116650,0
+PMM.US,D,20260212,000000,6.36,6.37,6.33,6.35,91564,0
+PMM.US,D,20260213,000000,6.35,6.37,6.3,6.34,113476,0
+PMM.US,D,20260217,000000,6.34,6.36,6.32,6.33,65194,0
+PMM.US,D,20260218,000000,6.33,6.3669,6.33,6.33,69854,0
diff --git a/daily/us/nyse stocks/2/pmo.us.txt b/daily/us/nyse stocks/2/pmo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b72a6bc0d19dc321db60d2d3f078f0025049e8d5
--- /dev/null
+++ b/daily/us/nyse stocks/2/pmo.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PMO.US,D,20050225,000000,6.8598,6.8598,6.84321,6.85397,22209.737140267,0
+PMO.US,D,20050228,000000,6.83719,6.85397,6.81548,6.81548,47086.507228485,0
+PMO.US,D,20050301,000000,6.83719,6.83719,6.79861,6.82051,55971.212732904,0
+PMO.US,D,20050302,000000,6.82545,6.84321,6.79861,6.84321,37664.74721707,0
+PMO.US,D,20050303,000000,6.81026,6.84766,6.81026,6.83719,32876.85562168,0
+PMO.US,D,20050304,000000,6.83097,6.8598,6.83097,6.8598,33937.791600595,0
+PMO.US,D,20050307,000000,6.85397,6.8598,6.83097,6.83097,60060.9334692,0
+PMO.US,D,20050308,000000,6.83097,6.83719,6.81548,6.81548,28426.396386346,0
+PMO.US,D,20050309,000000,6.77039,6.79861,6.7546,6.76002,105907.14877964,0
+PMO.US,D,20050310,000000,6.74808,6.76002,6.73051,6.7546,83162.383753159,0
+PMO.US,D,20050311,000000,6.73673,6.7546,6.73051,6.73051,14214.718158759,0
+PMO.US,D,20050314,000000,6.73673,6.73673,6.66883,6.69074,91868.74662884,0
+PMO.US,D,20050315,000000,6.69656,6.69656,6.65127,6.66883,137531.55275859,0
+PMO.US,D,20050316,000000,6.64583,6.6633,6.64583,6.6566,69120.941671186,0
+PMO.US,D,20050317,000000,6.64583,6.66883,6.64583,6.6566,62545.57054685,0
+PMO.US,D,20050318,000000,6.64091,6.66883,6.62433,6.63547,26116.048695871,0
+PMO.US,D,20050321,000000,6.60666,6.62986,6.59029,6.60104,59882.590840462,0
+PMO.US,D,20050322,000000,6.56117,6.60104,6.46653,6.47166,104303.07843138,0
+PMO.US,D,20050323,000000,6.47166,6.48903,6.42636,6.44373,87782.065823716,0
+PMO.US,D,20050324,000000,6.44373,6.47689,6.44373,6.47689,52947.494527477,0
+PMO.US,D,20050328,000000,6.44373,6.47166,6.42636,6.43239,28611.832187818,0
+PMO.US,D,20050329,000000,6.4382,6.46653,6.41531,6.44926,36254.219153411,0
+PMO.US,D,20050330,000000,6.47166,6.48903,6.44373,6.44373,61480.581326373,0
+PMO.US,D,20050331,000000,6.44926,6.48903,6.44926,6.47689,68062.032313051,0
+PMO.US,D,20050401,000000,6.51666,6.51666,6.47689,6.506,80491.297563646,0
+PMO.US,D,20050404,000000,6.51143,6.51666,6.48903,6.51143,41223.493308713,0
+PMO.US,D,20050405,000000,6.51143,6.51666,6.50076,6.51666,26653.103202868,0
+PMO.US,D,20050406,000000,6.5283,6.53373,6.506,6.51666,28256.160240732,0
+PMO.US,D,20050407,000000,6.52179,6.53976,6.506,6.51666,22209.737140267,0
+PMO.US,D,20050408,000000,6.47689,6.51143,6.47689,6.50076,23450.029058311,0
+PMO.US,D,20050411,000000,6.49397,6.5283,6.49397,6.52179,69476.613618272,0
+PMO.US,D,20050412,000000,6.51143,6.53373,6.4832,6.53373,78542.701682601,0
+PMO.US,D,20050413,000000,6.51143,6.56117,6.51143,6.55032,51358.623835081,0
+PMO.US,D,20050414,000000,6.55554,6.55554,6.51666,6.53373,40867.821361626,0
+PMO.US,D,20050415,000000,6.53976,6.55554,6.53373,6.53976,56863.939186987,0
+PMO.US,D,20050418,000000,6.54518,6.57785,6.54518,6.56117,44074.948747745,0
+PMO.US,D,20050419,000000,6.56679,6.59029,6.56679,6.59029,17598.161552834,0
+PMO.US,D,20050420,000000,6.56679,6.56679,6.51143,6.51143,79248.97902482,0
+PMO.US,D,20050421,000000,6.51143,6.53976,6.49397,6.50076,49387.735125444,0
+PMO.US,D,20050422,000000,6.48903,6.5283,6.48903,6.52179,26474.760574129,0
+PMO.US,D,20050425,000000,6.51666,6.53976,6.51666,6.53373,39980.161459496,0
+PMO.US,D,20050426,000000,6.53373,6.55032,6.51143,6.51666,33228.474327203,0
+PMO.US,D,20050427,000000,6.53976,6.56117,6.52179,6.56117,45490.543363355,0
+PMO.US,D,20050428,000000,6.57232,6.58446,6.55554,6.56679,71260.039905655,0
+PMO.US,D,20050429,000000,6.58446,6.60104,6.58446,6.59483,46559.585825394,0
+PMO.US,D,20050502,000000,6.59483,6.59483,6.57232,6.57232,34833.557985849,0
+PMO.US,D,20050503,000000,6.57232,6.61249,6.57232,6.61249,59524.892272594,0
+PMO.US,D,20050504,000000,6.6188,6.63547,6.60666,6.63547,62374.321090846,0
+PMO.US,D,20050505,000000,6.63547,6.6633,6.62433,6.6633,45843.17537927,0
+PMO.US,D,20050506,000000,6.64091,6.64091,6.60666,6.62986,44074.948747745,0
+PMO.US,D,20050509,000000,6.64091,6.64091,6.6188,6.63547,19551.823985831,0
+PMO.US,D,20050510,000000,6.62986,6.6566,6.62986,6.6566,40332.793475411,0
+PMO.US,D,20050511,000000,6.6566,6.6566,6.62433,6.64091,94528.686404056,0
+PMO.US,D,20050512,000000,6.65127,6.66883,6.63547,6.66883,37319.208373889,0
+PMO.US,D,20050513,000000,6.67436,6.70259,6.6633,6.69656,67170.31916936,0
+PMO.US,D,20050516,000000,6.70259,6.70821,6.67989,6.70259,23805.701005397,0
+PMO.US,D,20050517,000000,6.6858,6.71423,6.67989,6.71423,35366.559251283,0
+PMO.US,D,20050518,000000,6.71423,6.74265,6.70259,6.74265,75352.800573122,0
+PMO.US,D,20050519,000000,6.73673,6.7546,6.70821,6.7546,97368.995428792,0
+PMO.US,D,20050520,000000,6.73673,6.74265,6.66883,6.70821,84045.990413727,0
+PMO.US,D,20050523,000000,6.71423,6.73051,6.69656,6.73051,48331.865698482,0
+PMO.US,D,20050524,000000,6.7546,6.7546,6.69656,6.69656,96665.758017745,0
+PMO.US,D,20050525,000000,6.73051,6.73051,6.6858,6.73051,63261.980992975,0
+PMO.US,D,20050526,000000,6.73051,6.73673,6.69656,6.71996,42828.576967357,0
+PMO.US,D,20050527,000000,6.74808,6.74808,6.70259,6.73051,23990.12349648,0
+PMO.US,D,20050531,000000,6.74808,6.76456,6.71996,6.76002,36430.53516137,0
+PMO.US,D,20050601,000000,6.76456,6.77523,6.74808,6.76456,41584.231807751,0
+PMO.US,D,20050602,000000,6.77523,6.78035,6.77039,6.78035,32159.431865164,0
+PMO.US,D,20050603,000000,6.78035,6.79861,6.76456,6.78035,86181.035406634,0
+PMO.US,D,20050606,000000,6.79317,6.80423,6.77039,6.79317,46030.637801523,0
+PMO.US,D,20050607,000000,6.80423,6.83719,6.78035,6.83097,64504.2995318,0
+PMO.US,D,20050608,000000,6.82051,6.8598,6.82051,6.8598,59353.642816589,0
+PMO.US,D,20050609,000000,6.8598,6.8598,6.81026,6.82051,43001.853044142,0
+PMO.US,D,20050610,000000,6.81026,6.83719,6.80423,6.82051,54190.826376693,0
+PMO.US,D,20050613,000000,6.7546,6.7546,6.69074,6.72567,187820.12082124,0
+PMO.US,D,20050614,000000,6.73673,6.73673,6.69656,6.71996,44241.131651797,0
+PMO.US,D,20050615,000000,6.69074,6.72567,6.65127,6.69656,103415.41852926,0
+PMO.US,D,20050616,000000,6.69074,6.71996,6.69074,6.71996,55617.5674066,0
+PMO.US,D,20050617,000000,6.72567,6.73051,6.70259,6.73051,41223.493308713,0
+PMO.US,D,20050620,000000,6.74265,6.7546,6.71423,6.7546,29317.096219647,0
+PMO.US,D,20050621,000000,6.74808,6.76456,6.72567,6.76456,60416.605416286,0
+PMO.US,D,20050622,000000,6.70821,6.76002,6.69656,6.76002,85115.032875766,0
+PMO.US,D,20050623,000000,6.72567,6.76002,6.72567,6.76002,50830.6891216,0
+PMO.US,D,20050624,000000,6.76002,6.77039,6.74808,6.77039,43535.867619967,0
+PMO.US,D,20050627,000000,6.77039,6.80423,6.76002,6.78035,98981.172260172,0
+PMO.US,D,20050628,000000,6.78035,6.78035,6.73051,6.76456,42828.576967357,0
+PMO.US,D,20050629,000000,6.77523,6.77523,6.74265,6.77039,72861.070322738,0
+PMO.US,D,20050630,000000,6.77523,6.77523,6.73673,6.77039,73380.898553095,0
+PMO.US,D,20050701,000000,6.77523,6.77523,6.71423,6.7546,19019.836030788,0
+PMO.US,D,20050705,000000,6.71423,6.7546,6.70821,6.74265,39808.912003492,0
+PMO.US,D,20050706,000000,6.71996,6.77039,6.71996,6.77039,47438.12593401,0
+PMO.US,D,20050707,000000,6.77039,6.77523,6.73673,6.77523,53478.46917213,0
+PMO.US,D,20050708,000000,6.74265,6.78035,6.73673,6.78035,70543.629459531,0
+PMO.US,D,20050711,000000,6.78035,6.78035,6.73051,6.76456,75704.419278646,0
+PMO.US,D,20050712,000000,6.73673,6.76002,6.72567,6.7546,54548.524944561,0
+PMO.US,D,20050713,000000,6.74808,6.76002,6.73673,6.7546,32515.10381225,0
+PMO.US,D,20050714,000000,6.74808,6.76002,6.73051,6.76002,48857.773791182,0
+PMO.US,D,20050715,000000,6.74808,6.74808,6.71996,6.74265,69830.258944577,0
+PMO.US,D,20050718,000000,6.73051,6.74808,6.69074,6.69074,116036.19944366,0
+PMO.US,D,20050719,000000,6.69656,6.74265,6.6566,6.74265,82092.327980729,0
+PMO.US,D,20050720,000000,6.70821,6.74808,6.69656,6.74808,102351.44261917,0
+PMO.US,D,20050721,000000,6.70259,6.73051,6.69656,6.71423,43185.262224834,0
+PMO.US,D,20050722,000000,6.69656,6.73673,6.69074,6.73673,52065.914487692,0
+PMO.US,D,20050725,000000,6.70821,6.73673,6.70821,6.73673,43349.418508105,0
+PMO.US,D,20050726,000000,6.70821,6.73673,6.69074,6.73051,74275.651627958,0
+PMO.US,D,20050727,000000,6.73051,6.73051,6.70259,6.71996,69661.036109354,0
+PMO.US,D,20050728,000000,6.70821,6.73673,6.70821,6.73673,28073.764370431,0
+PMO.US,D,20050729,000000,6.73673,6.73673,6.67436,6.71996,130071.56166329,0
+PMO.US,D,20050801,000000,6.71996,6.72567,6.67436,6.71996,91338.785294578,0
+PMO.US,D,20050802,000000,6.69074,6.72567,6.69074,6.71996,36254.219153411,0
+PMO.US,D,20050803,000000,6.71996,6.71996,6.70259,6.71996,38386.224215148,0
+PMO.US,D,20050804,000000,6.72567,6.76002,6.72567,6.74265,79790.08677338,0
+PMO.US,D,20050805,000000,6.73673,6.73673,6.69656,6.72567,42280.376046066,0
+PMO.US,D,20050808,000000,6.73673,6.73673,6.67436,6.6858,44777.172848402,0
+PMO.US,D,20050809,000000,6.69074,6.69074,6.62986,6.67436,50112.252054693,0
+PMO.US,D,20050810,000000,6.64583,6.67989,6.64583,6.67989,49387.735125444,0
+PMO.US,D,20050811,000000,6.6566,6.66883,6.64583,6.6633,37139.852434761,0
+PMO.US,D,20050812,000000,6.60104,6.6858,6.60104,6.67989,103602.8809515,0
+PMO.US,D,20050815,000000,6.6858,6.6858,6.64091,6.6566,147133.68201953,0
+PMO.US,D,20050816,000000,6.65127,6.6633,6.64091,6.65127,35894.493964764,0
+PMO.US,D,20050817,000000,6.65127,6.66883,6.64091,6.6633,48695.644128693,0
+PMO.US,D,20050818,000000,6.64091,6.67436,6.64091,6.6633,43535.867619967,0
+PMO.US,D,20050819,000000,6.67989,6.67989,6.64583,6.66883,76055.024673779,0
+PMO.US,D,20050822,000000,6.64583,6.64583,6.62986,6.64091,61121.869448115,0
+PMO.US,D,20050823,000000,6.62433,6.65127,6.6188,6.64583,110882.50279729,0
+PMO.US,D,20050824,000000,6.64091,6.6633,6.61249,6.6633,82271.683919857,0
+PMO.US,D,20050825,000000,6.65127,6.6566,6.63547,6.6566,55971.212732904,0
+PMO.US,D,20050826,000000,6.6633,6.6633,6.64091,6.6566,63078.571812284,0
+PMO.US,D,20050829,000000,6.64583,6.6633,6.63547,6.6566,66455.935344017,0
+PMO.US,D,20050830,000000,6.64583,6.65127,6.63547,6.64583,94356.423637662,0
+PMO.US,D,20050831,000000,6.62986,6.64091,6.62433,6.64091,71611.658611179,0
+PMO.US,D,20050901,000000,6.64583,6.6633,6.62433,6.6633,60589.881493071,0
+PMO.US,D,20050902,000000,6.64583,6.67436,6.64583,6.67436,116929.93920814,0
+PMO.US,D,20050906,000000,6.67436,6.67989,6.64583,6.67989,58818.614930375,0
+PMO.US,D,20050907,000000,6.6633,6.6858,6.6566,6.67989,63436.270380151,0
+PMO.US,D,20050908,000000,6.69074,6.69656,6.6633,6.6858,84404.702291984,0
+PMO.US,D,20050909,000000,6.66883,6.70259,6.66883,6.70259,30384.112060906,0
+PMO.US,D,20050912,000000,6.70821,6.70821,6.67436,6.69074,25054.099406565,0
+PMO.US,D,20050913,000000,6.6858,6.71423,6.6858,6.71423,62900.229183546,0
+PMO.US,D,20050914,000000,6.71996,6.71996,6.6858,6.69074,73924.032922434,0
+PMO.US,D,20050915,000000,6.69656,6.70821,6.67989,6.69074,73565.321044176,0
+PMO.US,D,20050916,000000,6.70259,6.70259,6.6858,6.69074,31630.483841292,0
+PMO.US,D,20050919,000000,6.6858,6.71996,6.6858,6.71423,86359.378035372,0
+PMO.US,D,20050920,000000,6.71423,6.7546,6.70821,6.74808,119942.51099928,0
+PMO.US,D,20050921,000000,6.70259,6.7546,6.70259,6.74808,89023.37105215,0
+PMO.US,D,20050922,000000,6.74808,6.7546,6.69074,6.71423,37843.089845808,0
+PMO.US,D,20050923,000000,6.69656,6.72567,6.6188,6.6566,41049.203921536,0
+PMO.US,D,20050926,000000,6.65127,6.6566,6.59029,6.62986,85115.032875766,0
+PMO.US,D,20050927,000000,6.63547,6.63547,6.59483,6.6188,84756.320997508,0
+PMO.US,D,20050928,000000,6.60666,6.67436,6.59483,6.6566,87422.340635067,0
+PMO.US,D,20050929,000000,6.65127,6.69074,6.64091,6.6633,58636.219060074,0
+PMO.US,D,20050930,000000,6.6858,6.6858,6.62986,6.66883,47806.970916173,0
+PMO.US,D,20051003,000000,6.67436,6.67436,6.59483,6.61249,70195.050685178,0
+PMO.US,D,20051004,000000,6.62986,6.6633,6.62986,6.65127,25945.812550258,0
+PMO.US,D,20051005,000000,6.64091,6.6633,6.64091,6.6566,22744.765026482,0
+PMO.US,D,20051006,000000,6.62433,6.65127,6.61249,6.63547,49580.26409965,0
+PMO.US,D,20051007,000000,6.61249,6.64091,6.61249,6.6188,16173.447143708,0
+PMO.US,D,20051010,000000,6.59029,6.64583,6.58446,6.62986,49387.735125444,0
+PMO.US,D,20051011,000000,6.60104,6.64583,6.59029,6.60104,62190.911910154,0
+PMO.US,D,20051012,000000,6.59029,6.6188,6.53976,6.56117,81027.338760252,0
+PMO.US,D,20051013,000000,6.53976,6.56117,6.47689,6.50076,52947.494527477,0
+PMO.US,D,20051014,000000,6.50076,6.506,6.43239,6.48903,90625.414779625,0
+PMO.US,D,20051017,000000,6.47166,6.49397,6.4382,6.47166,51717.335713338,0
+PMO.US,D,20051018,000000,6.47689,6.47689,6.42636,6.46032,35537.808707287,0
+PMO.US,D,20051019,000000,6.44926,6.47166,6.41531,6.46032,63613.599698498,0
+PMO.US,D,20051020,000000,6.44373,6.44373,6.41531,6.44373,67697.24057245,0
+PMO.US,D,20051021,000000,6.42636,6.47166,6.42636,6.46653,97015.350102488,0
+PMO.US,D,20051024,000000,6.44926,6.47689,6.42093,6.44373,92575.023971059,0
+PMO.US,D,20051025,000000,6.41038,6.44926,6.41038,6.44373,47806.970916173,0
+PMO.US,D,20051026,000000,6.41531,6.44373,6.39843,6.41531,49580.26409965,0
+PMO.US,D,20051027,000000,6.40415,6.45478,6.40415,6.45478,73215.728959434,0
+PMO.US,D,20051028,000000,6.41531,6.46032,6.41531,6.44373,44955.51547714,0
+PMO.US,D,20051031,000000,6.45478,6.46032,6.4382,6.45478,41937.877134056,0
+PMO.US,D,20051101,000000,6.44926,6.47166,6.44373,6.47166,23276.752981525,0
+PMO.US,D,20051102,000000,6.4832,6.4832,6.42636,6.4832,88846.041733803,0
+PMO.US,D,20051103,000000,6.47166,6.4832,6.43239,6.44373,52419.559813996,0
+PMO.US,D,20051104,000000,6.4382,6.46032,6.43239,6.44926,33228.474327203,0
+PMO.US,D,20051107,000000,6.44926,6.46653,6.43239,6.46653,21857.105124352,0
+PMO.US,D,20051108,000000,6.4382,6.47166,6.4382,6.47166,20253.034776098,0
+PMO.US,D,20051109,000000,6.5283,6.5283,6.38738,6.393,116212.51545163,0
+PMO.US,D,20051110,000000,6.393,6.41038,6.33715,6.35966,99691.502843954,0
+PMO.US,D,20051111,000000,6.38738,6.39843,6.3032,6.34229,92227.458507098,0
+PMO.US,D,20051114,000000,6.28613,6.33133,6.27498,6.2804,173787.79853278,0
+PMO.US,D,20051115,000000,6.27498,6.30873,6.25781,6.29728,111241.21467554,0
+PMO.US,D,20051116,000000,6.28613,6.31455,6.2804,6.3032,73029.279847571,0
+PMO.US,D,20051117,000000,6.31455,6.33133,6.29176,6.3032,37491.471140285,0
+PMO.US,D,20051118,000000,6.28613,6.33133,6.28613,6.30873,44241.131651797,0
+PMO.US,D,20051121,000000,6.26333,6.3032,6.26333,6.29176,84942.770109371,0
+PMO.US,D,20051122,000000,6.31455,6.31455,6.23521,6.29176,63795.995568799,0
+PMO.US,D,20051123,000000,6.26333,6.29728,6.26333,6.28613,45309.160803445,0
+PMO.US,D,20051125,000000,6.28613,6.30873,6.28613,6.30873,8884.7055044193,0
+PMO.US,D,20051128,000000,6.3032,6.31455,6.24685,6.3032,135573.83708402,0
+PMO.US,D,20051129,000000,6.27498,6.29176,6.24685,6.28613,97368.995428792,0
+PMO.US,D,20051130,000000,6.28613,6.3032,6.26333,6.3032,67882.676373923,0
+PMO.US,D,20051201,000000,6.3032,6.31929,6.3032,6.31455,23805.701005397,0
+PMO.US,D,20051202,000000,6.31455,6.3256,6.28613,6.29728,46734.888522961,0
+PMO.US,D,20051205,000000,6.29176,6.29176,6.25228,6.28613,59706.274832505,0
+PMO.US,D,20051206,000000,6.26333,6.3032,6.26333,6.2804,103602.8809515,0
+PMO.US,D,20051207,000000,6.25781,6.3032,6.25781,6.29728,71611.658611179,0
+PMO.US,D,20051208,000000,6.29176,6.3032,6.26333,6.29728,55082.539520385,0
+PMO.US,D,20051209,000000,6.26936,6.3032,6.26333,6.3032,30030.4667346,0
+PMO.US,D,20051212,000000,6.3032,6.30873,6.26936,6.29176,75874.65542426,0
+PMO.US,D,20051213,000000,6.29176,6.3032,6.26936,6.29728,90982.1000371,0
+PMO.US,D,20051214,000000,6.2804,6.31455,6.27498,6.2804,100753.45213326,0
+PMO.US,D,20051215,000000,6.3032,6.31929,6.2804,6.3032,103243.15576286,0
+PMO.US,D,20051216,000000,6.2804,6.29176,6.24685,6.28613,178404.44067217,0
+PMO.US,D,20051219,000000,6.29176,6.31455,6.29176,6.31455,86001.679467505,0
+PMO.US,D,20051220,000000,6.26333,6.29728,6.24685,6.26936,177338.4381413,0
+PMO.US,D,20051221,000000,6.26936,6.31455,6.26936,6.29176,76227.287440175,0
+PMO.US,D,20051222,000000,6.29728,6.33715,6.27498,6.33715,149077.21134861,0
+PMO.US,D,20051223,000000,6.31455,6.43239,6.30873,6.39843,123492.1372974,0
+PMO.US,D,20051227,000000,6.37633,6.40415,6.348,6.38738,100572.06957335,0
+PMO.US,D,20051228,000000,6.37633,6.42636,6.3705,6.393,150860.637636,0
+PMO.US,D,20051229,000000,6.37633,6.41531,6.36468,6.41531,114431.11578502,0
+PMO.US,D,20051230,000000,6.41038,6.46032,6.38738,6.46032,102881.40395343,0
+PMO.US,D,20060103,000000,6.46653,6.4832,6.43239,6.4832,68062.032313051,0
+PMO.US,D,20060104,000000,6.45478,6.48903,6.4382,6.48903,46379.216575875,0
+PMO.US,D,20060105,000000,6.47166,6.51666,6.47166,6.51143,41049.203921536,0
+PMO.US,D,20060106,000000,6.52179,6.53976,6.50076,6.53976,56153.608603205,0
+PMO.US,D,20060109,000000,6.53976,6.59029,6.51143,6.59029,90264.676280586,0
+PMO.US,D,20060110,000000,6.59483,6.61249,6.53976,6.55554,88846.041733803,0
+PMO.US,D,20060111,000000,6.51666,6.57785,6.51143,6.56117,49758.60672839,0
+PMO.US,D,20060112,000000,6.60104,6.60104,6.53373,6.56117,66994.003161403,0
+PMO.US,D,20060113,000000,6.53373,6.59483,6.53373,6.59483,55800.97658729,0
+PMO.US,D,20060117,000000,6.59483,6.59483,6.50076,6.51143,140017.20314662,0
+PMO.US,D,20060118,000000,6.49397,6.57785,6.48903,6.57785,73215.728959434,0
+PMO.US,D,20060119,000000,6.58446,6.62433,6.54518,6.61249,97907.06324618,0
+PMO.US,D,20060120,000000,6.53976,6.6188,6.53976,6.61249,60775.317294544,0
+PMO.US,D,20060123,000000,6.6188,6.62433,6.59029,6.6188,61121.869448115,0
+PMO.US,D,20060124,000000,6.62433,6.67436,6.60666,6.64091,120653.85489345,0
+PMO.US,D,20060125,000000,6.63547,6.63547,6.59029,6.59483,41049.203921536,0
+PMO.US,D,20060126,000000,6.58446,6.6188,6.56679,6.60666,49580.26409965,0
+PMO.US,D,20060127,000000,6.60666,6.61249,6.55554,6.60666,65212.603494801,0
+PMO.US,D,20060130,000000,6.59483,6.62986,6.57785,6.59029,56509.280550292,0
+PMO.US,D,20060131,000000,6.60666,6.62986,6.57232,6.61249,61840.306515021,0
+PMO.US,D,20060201,000000,6.62986,6.62986,6.56679,6.57785,74449.941015135,0
+PMO.US,D,20060202,000000,6.58446,6.60666,6.58446,6.59029,17235.396433014,0
+PMO.US,D,20060203,000000,6.57232,6.60104,6.56117,6.60104,48160.616242477,0
+PMO.US,D,20060206,000000,6.60666,6.60666,6.57785,6.57785,72326.042436523,0
+PMO.US,D,20060207,000000,6.59483,6.61249,6.59029,6.59483,106256.74086438,0
+PMO.US,D,20060208,000000,6.61249,6.6188,6.58446,6.58446,25054.099406565,0
+PMO.US,D,20060209,000000,6.61249,6.62986,6.59483,6.60666,22918.041103267,0
+PMO.US,D,20060210,000000,6.61249,6.62433,6.59029,6.59029,35718.177956806,0
+PMO.US,D,20060213,000000,6.62433,6.62433,6.58446,6.61249,47438.12593401,0
+PMO.US,D,20060214,000000,6.59483,6.6188,6.59029,6.61249,38919.225480582,0
+PMO.US,D,20060215,000000,6.60104,6.6633,6.60104,6.6633,55266.962011466,0
+PMO.US,D,20060216,000000,6.6188,6.64091,6.57785,6.57785,44074.948747745,0
+PMO.US,D,20060217,000000,6.60104,6.67436,6.60104,6.67436,68412.637708185,0
+PMO.US,D,20060221,000000,6.67989,6.6858,6.64091,6.67436,51888.585169344,0
+PMO.US,D,20060222,000000,6.67989,6.70821,6.67989,6.70821,44605.923392398,0
+PMO.US,D,20060223,000000,6.70821,6.70821,6.6858,6.70821,25586.087361609,0
+PMO.US,D,20060224,000000,6.6566,6.71996,6.6566,6.69656,44955.51547714,0
+PMO.US,D,20060227,000000,6.67436,6.70259,6.67436,6.6858,39980.161459496,0
+PMO.US,D,20060228,000000,6.69656,6.70821,6.6633,6.70821,90264.676280586,0
+PMO.US,D,20060301,000000,6.67989,6.71423,6.66883,6.67436,27361.407165869,0
+PMO.US,D,20060302,000000,6.67436,6.67436,6.66883,6.67436,29852.124105862,0
+PMO.US,D,20060303,000000,6.66883,6.69074,6.66883,6.66883,33228.474327203,0
+PMO.US,D,20060306,000000,6.6633,6.66883,6.63547,6.6566,13859.046211672,0
+PMO.US,D,20060307,000000,6.43239,6.58446,6.43239,6.53373,109284.51231137,0
+PMO.US,D,20060308,000000,6.53373,6.57785,6.53373,6.57785,33052.158319246,0
+PMO.US,D,20060309,000000,6.58446,6.60104,6.55554,6.58446,30384.112060906,0
+PMO.US,D,20060310,000000,6.57785,6.6188,6.57785,6.6188,25586.087361609,0
+PMO.US,D,20060313,000000,6.59029,6.62986,6.59029,6.6188,48160.616242477,0
+PMO.US,D,20060314,000000,6.62986,6.6566,6.61249,6.6566,38027.51233689,0
+PMO.US,D,20060315,000000,6.66883,6.67436,6.62986,6.62986,63436.270380151,0
+PMO.US,D,20060316,000000,6.65127,6.70821,6.65127,6.6858,38386.224215148,0
+PMO.US,D,20060317,000000,6.6566,6.70259,6.64091,6.69074,56684.583247858,0
+PMO.US,D,20060320,000000,6.69656,6.70259,6.64091,6.6858,39443.106952501,0
+PMO.US,D,20060321,000000,6.71996,6.71996,6.65127,6.66883,34470.792866028,0
+PMO.US,D,20060322,000000,6.63547,6.63547,6.58446,6.61249,41049.203921536,0
+PMO.US,D,20060323,000000,6.55554,6.63547,6.55554,6.63547,65390.94612354,0
+PMO.US,D,20060324,000000,6.60104,6.64583,6.59029,6.64583,43185.262224834,0
+PMO.US,D,20060327,000000,6.66883,6.66883,6.57785,6.60104,68599.086820047,0
+PMO.US,D,20060328,000000,6.64583,6.64583,6.59029,6.60104,43711.170317534,0
+PMO.US,D,20060329,000000,6.6566,6.6566,6.62433,6.64091,29852.124105862,0
+PMO.US,D,20060330,000000,6.61249,6.62986,6.57232,6.57785,64320.890351109,0
+PMO.US,D,20060331,000000,6.60104,6.64583,6.57232,6.6188,61480.581326373,0
+PMO.US,D,20060403,000000,6.64091,6.6633,6.59483,6.61249,32339.801114684,0
+PMO.US,D,20060404,000000,6.59029,6.64091,6.59029,6.64091,21857.105124352,0
+PMO.US,D,20060405,000000,6.61249,6.65127,6.61249,6.62433,37491.471140285,0
+PMO.US,D,20060406,000000,6.64583,6.65127,6.61249,6.64583,59172.260256681,0
+PMO.US,D,20060407,000000,6.64583,6.64583,6.58446,6.59483,30914.073395167,0
+PMO.US,D,20060410,000000,6.58446,6.63547,6.54518,6.62986,50287.55475226,0
+PMO.US,D,20060411,000000,6.59483,6.62433,6.57232,6.59029,23805.701005397,0
+PMO.US,D,20060412,000000,6.6188,6.6188,6.58446,6.60666,16708.475029924,0
+PMO.US,D,20060413,000000,6.60104,6.60104,6.5283,6.58446,45490.543363355,0
+PMO.US,D,20060417,000000,6.53373,6.58446,6.5283,6.54518,30569.547862376,0
+PMO.US,D,20060418,000000,6.53976,6.59029,6.53976,6.57232,18655.044290187,0
+PMO.US,D,20060419,000000,6.55554,6.58446,6.50076,6.53373,74814.732755736,0
+PMO.US,D,20060420,000000,6.48903,6.53373,6.48903,6.5283,28611.832187818,0
+PMO.US,D,20060421,000000,6.55032,6.55554,6.5283,6.55554,13325.031635848,0
+PMO.US,D,20060424,000000,6.57232,6.57232,6.53976,6.55032,21680.789116396,0
+PMO.US,D,20060425,000000,6.55032,6.55032,6.51143,6.53373,30743.837249554,0
+PMO.US,D,20060426,000000,6.53373,6.57232,6.52179,6.57232,30914.073395167,0
+PMO.US,D,20060427,000000,6.57232,6.57232,6.51666,6.55032,60416.605416286,0
+PMO.US,D,20060428,000000,6.53976,6.57785,6.52179,6.57232,31630.483841292,0
+PMO.US,D,20060501,000000,6.58446,6.58446,6.53976,6.56679,30210.83598412,0
+PMO.US,D,20060502,000000,6.55554,6.56679,6.5283,6.56117,17406.645889018,0
+PMO.US,D,20060503,000000,6.53976,6.56679,6.5283,6.55032,28073.764370431,0
+PMO.US,D,20060504,000000,6.53373,6.55554,6.52179,6.55032,14393.060787497,0
+PMO.US,D,20060505,000000,6.55554,6.56679,6.5283,6.55554,30914.073395167,0
+PMO.US,D,20060508,000000,6.56117,6.56679,6.5283,6.55554,39443.106952501,0
+PMO.US,D,20060509,000000,6.56679,6.56679,6.53976,6.53976,10129.050664026,0
+PMO.US,D,20060510,000000,6.56117,6.56117,6.5283,6.53976,34645.082253205,0
+PMO.US,D,20060511,000000,6.5283,6.53976,6.47689,6.51666,29499.492089947,0
+PMO.US,D,20060512,000000,6.51666,6.51666,6.47166,6.47689,24701.467390651,0
+PMO.US,D,20060515,000000,6.47166,6.47689,6.41531,6.42093,82450.026548596,0
+PMO.US,D,20060516,000000,6.42093,6.42093,6.35343,6.3705,153164.90546413,0
+PMO.US,D,20060517,000000,6.36468,6.38738,6.29728,6.33715,156549.36216859,0
+PMO.US,D,20060518,000000,6.29728,6.35966,6.29728,6.34229,35183.150070591,0
+PMO.US,D,20060519,000000,6.33133,6.38738,6.33133,6.38166,49233.711946079,0
+PMO.US,D,20060522,000000,6.33715,6.3705,6.31455,6.31455,61480.581326373,0
+PMO.US,D,20060523,000000,6.3032,6.35966,6.3032,6.34229,52419.559813996,0
+PMO.US,D,20060524,000000,6.31929,6.35966,6.31929,6.35343,56325.8713696,0
+PMO.US,D,20060525,000000,6.3256,6.37633,6.27498,6.30873,141800.62943402,0
+PMO.US,D,20060526,000000,6.31929,6.33133,6.31455,6.33133,31278.865135768,0
+PMO.US,D,20060530,000000,6.30873,6.31929,6.29728,6.30873,90625.414779625,0
+PMO.US,D,20060531,000000,6.28613,6.35966,6.28613,6.31929,66808.56735993,0
+PMO.US,D,20060601,000000,6.34229,6.348,6.31455,6.33133,30569.547862376,0
+PMO.US,D,20060602,000000,6.31929,6.37633,6.31929,6.3705,55439.224777861,0
+PMO.US,D,20060605,000000,6.3705,6.37633,6.3256,6.33715,28611.832187818,0
+PMO.US,D,20060606,000000,6.3256,6.34229,6.3032,6.33133,65390.94612354,0
+PMO.US,D,20060607,000000,6.34229,6.34229,6.31929,6.3256,40514.176035321,0
+PMO.US,D,20060608,000000,6.29728,6.31455,6.29728,6.3032,61654.870713548,0
+PMO.US,D,20060609,000000,6.29728,6.33133,6.29728,6.31929,68763.243103318,0
+PMO.US,D,20060612,000000,6.30873,6.33133,6.3032,6.31455,79790.08677338,0
+PMO.US,D,20060613,000000,6.29176,6.31455,6.28613,6.29728,69476.613618272,0
+PMO.US,D,20060614,000000,6.28613,6.29728,6.26333,6.26333,45309.160803445,0
+PMO.US,D,20060615,000000,6.27498,6.2804,6.25781,6.26936,52947.494527477,0
+PMO.US,D,20060616,000000,6.26936,6.28613,6.26333,6.26936,67697.24057245,0
+PMO.US,D,20060619,000000,6.25781,6.28613,6.25781,6.26333,34302.583341196,0
+PMO.US,D,20060620,000000,6.25228,6.26936,6.25228,6.25228,31630.483841292,0
+PMO.US,D,20060621,000000,6.24073,6.26333,6.24073,6.25228,67697.24057245,0
+PMO.US,D,20060622,000000,6.23008,6.25781,6.22415,6.22415,44777.172848402,0
+PMO.US,D,20060623,000000,6.22415,6.24073,6.22415,6.22415,29144.833453252,0
+PMO.US,D,20060626,000000,6.22415,6.22415,6.20718,6.21309,38919.225480582,0
+PMO.US,D,20060627,000000,6.20718,6.22415,6.20718,6.21309,27541.776415387,0
+PMO.US,D,20060628,000000,6.21309,6.25228,6.20215,6.20718,49580.26409965,0
+PMO.US,D,20060629,000000,6.20718,6.22415,6.20215,6.20718,20782.99611036,0
+PMO.US,D,20060630,000000,6.21853,6.22415,6.21853,6.21853,19551.823985831,0
+PMO.US,D,20060703,000000,6.21853,6.25228,6.21853,6.24685,20618.839827089,0
+PMO.US,D,20060705,000000,6.23521,6.25781,6.23521,6.24685,19180.952382888,0
+PMO.US,D,20060706,000000,6.25228,6.25228,6.22415,6.24073,31985.142477987,0
+PMO.US,D,20060707,000000,6.24073,6.2804,6.24073,6.26333,33228.474327203,0
+PMO.US,D,20060710,000000,6.24685,6.25228,6.23521,6.23521,26302.497807734,0
+PMO.US,D,20060711,000000,6.24685,6.25228,6.23008,6.24073,68599.086820047,0
+PMO.US,D,20060712,000000,6.21309,6.25228,6.20718,6.24685,166673.34628067,0
+PMO.US,D,20060713,000000,6.23008,6.24685,6.23008,6.24073,19180.952382888,0
+PMO.US,D,20060714,000000,6.22415,6.23521,6.20718,6.22415,54369.16900543,0
+PMO.US,D,20060717,000000,6.24073,6.24685,6.23008,6.23521,23638.504790955,0
+PMO.US,D,20060718,000000,6.22415,6.22415,6.22415,6.22415,15098.324819326,0
+PMO.US,D,20060719,000000,6.22415,6.25228,6.22415,6.23008,36595.704755031,0
+PMO.US,D,20060720,000000,6.21853,6.24685,6.20215,6.23008,45671.925923266,0
+PMO.US,D,20060721,000000,6.22415,6.23521,6.22415,6.23521,18655.044290187,0
+PMO.US,D,20060724,000000,6.22415,6.26333,6.22415,6.24685,28962.437582951,0
+PMO.US,D,20060725,000000,6.24073,6.25228,6.23521,6.25228,27193.197641036,0
+PMO.US,D,20060726,000000,6.24073,6.25781,6.24073,6.25228,10303.340051201,0
+PMO.US,D,20060727,000000,6.24073,6.29176,6.24073,6.26936,56509.280550292,0
+PMO.US,D,20060728,000000,6.26333,6.3256,6.26333,6.31929,33937.791600595,0
+PMO.US,D,20060731,000000,6.31455,6.35966,6.29176,6.35966,63436.270380151,0
+PMO.US,D,20060801,000000,6.36468,6.36468,6.34229,6.35966,22566.422397744,0
+PMO.US,D,20060802,000000,6.34229,6.38738,6.34229,6.35343,86359.378035372,0
+PMO.US,D,20060803,000000,6.35966,6.37633,6.34229,6.35966,14569.376795454,0
+PMO.US,D,20060804,000000,6.38738,6.38738,6.35966,6.38738,62010.542660635,0
+PMO.US,D,20060807,000000,6.3705,6.40415,6.3705,6.40415,24337.68896044,0
+PMO.US,D,20060808,000000,6.38738,6.42636,6.38738,6.39843,16344.696599714,0
+PMO.US,D,20060809,000000,6.38738,6.393,6.35966,6.37633,60236.236166766,0
+PMO.US,D,20060810,000000,6.35343,6.40415,6.35343,6.40415,28073.764370431,0
+PMO.US,D,20060811,000000,6.3705,6.41531,6.3705,6.41038,31449.101281383,0
+PMO.US,D,20060814,000000,6.41038,6.41531,6.37633,6.393,46030.637801523,0
+PMO.US,D,20060815,000000,6.42093,6.42093,6.39843,6.41038,33579.079722336,0
+PMO.US,D,20060816,000000,6.39843,6.41531,6.39843,6.41038,19019.836030788,0
+PMO.US,D,20060817,000000,6.40415,6.45478,6.40415,6.42636,47438.12593401,0
+PMO.US,D,20060818,000000,6.41038,6.46032,6.41038,6.4382,37491.471140285,0
+PMO.US,D,20060821,000000,6.42093,6.43239,6.41531,6.41531,41584.231807751,0
+PMO.US,D,20060822,000000,6.41531,6.46032,6.41531,6.43239,39267.804254934,0
+PMO.US,D,20060823,000000,6.41531,6.46032,6.41531,6.42636,51358.623835081,0
+PMO.US,D,20060824,000000,6.41531,6.44373,6.393,6.44373,103771.09047634,0
+PMO.US,D,20060825,000000,6.44373,6.45478,6.4382,6.44373,39624.48951241,0
+PMO.US,D,20060828,000000,6.43239,6.46653,6.43239,6.46653,125454.91952392,0
+PMO.US,D,20060829,000000,6.44373,6.4832,6.4382,6.46653,34470.792866028,0
+PMO.US,D,20060830,000000,6.44926,6.51666,6.44926,6.48903,33228.474327203,0
+PMO.US,D,20060831,000000,6.4832,6.51666,6.4832,6.49397,41937.877134056,0
+PMO.US,D,20060901,000000,6.47689,6.51143,6.47689,6.48903,26653.103202868,0
+PMO.US,D,20060905,000000,6.4832,6.48903,6.47166,6.47689,50639.173457784,0
+PMO.US,D,20060906,000000,6.47166,6.4832,6.38738,6.41531,71429.262740878,0
+PMO.US,D,20060907,000000,6.38738,6.47166,6.38166,6.47166,21148.801161352,0
+PMO.US,D,20060908,000000,6.43239,6.48903,6.43239,6.47689,37491.471140285,0
+PMO.US,D,20060911,000000,6.46653,6.50076,6.46653,6.48903,41584.231807751,0
+PMO.US,D,20060912,000000,6.47166,6.506,6.46653,6.4832,26116.048695871,0
+PMO.US,D,20060913,000000,6.50076,6.5283,6.44926,6.52179,59172.260256681,0
+PMO.US,D,20060914,000000,6.5283,6.53976,6.52179,6.52179,37491.471140285,0
+PMO.US,D,20060915,000000,6.5283,6.5283,6.48903,6.50076,88665.672484284,0
+PMO.US,D,20060918,000000,6.4832,6.53976,6.4832,6.53373,37843.089845808,0
+PMO.US,D,20060919,000000,6.50076,6.61249,6.49397,6.58446,78004.633865215,0
+PMO.US,D,20060920,000000,6.52179,6.55032,6.51666,6.55032,54907.236822818,0
+PMO.US,D,20060921,000000,6.53373,6.58446,6.5283,6.5283,93824.435682619,0
+PMO.US,D,20060922,000000,6.51143,6.57785,6.51143,6.55554,72676.647831657,0
+PMO.US,D,20060925,000000,6.55554,6.57232,6.53373,6.54518,46196.820705574,0
+PMO.US,D,20060926,000000,6.54518,6.57785,6.53976,6.55032,60236.236166766,0
+PMO.US,D,20060927,000000,6.5283,6.56117,6.5283,6.55554,73565.321044176,0
+PMO.US,D,20060928,000000,6.54518,6.57785,6.54518,6.56679,35366.559251283,0
+PMO.US,D,20060929,000000,6.58446,6.60104,6.54518,6.55554,61654.870713548,0
+PMO.US,D,20061002,000000,6.53976,6.56117,6.53976,6.55554,39980.161459496,0
+PMO.US,D,20061003,000000,6.55554,6.58446,6.54518,6.54518,31806.79984925,0
+PMO.US,D,20061004,000000,6.53976,6.57232,6.53976,6.56679,29852.124105862,0
+PMO.US,D,20061005,000000,6.55554,6.55554,6.52179,6.52179,77832.37109882,0
+PMO.US,D,20061006,000000,6.506,6.53373,6.50076,6.51143,26653.103202868,0
+PMO.US,D,20061009,000000,6.50076,6.51143,6.47689,6.506,76404.616758522,0
+PMO.US,D,20061010,000000,6.50076,6.51143,6.47689,6.506,62900.229183546,0
+PMO.US,D,20061011,000000,6.51143,6.54518,6.51143,6.53373,40689.478732888,0
+PMO.US,D,20061012,000000,6.506,6.54518,6.506,6.5283,55439.224777861,0
+PMO.US,D,20061013,000000,6.54518,6.57232,6.49397,6.49397,81744.762516767,0
+PMO.US,D,20061016,000000,6.47689,6.53976,6.47689,6.50076,49387.735125444,0
+PMO.US,D,20061017,000000,6.506,6.53976,6.506,6.5283,42121.286314747,0
+PMO.US,D,20061018,000000,6.55032,6.60104,6.52179,6.5283,76941.671265518,0
+PMO.US,D,20061019,000000,6.55554,6.58446,6.53373,6.57785,44777.172848402,0
+PMO.US,D,20061020,000000,6.53373,6.56679,6.53373,6.53373,61480.581326373,0
+PMO.US,D,20061023,000000,6.53976,6.57232,6.53373,6.55032,49580.26409965,0
+PMO.US,D,20061024,000000,6.57232,6.58446,6.54518,6.55554,76055.024673779,0
+PMO.US,D,20061025,000000,6.57232,6.60104,6.56117,6.57785,130782.90555746,0
+PMO.US,D,20061026,000000,6.57785,6.60666,6.56117,6.57232,94717.162136701,0
+PMO.US,D,20061027,000000,6.56117,6.61249,6.56117,6.60104,47438.12593401,0
+PMO.US,D,20061030,000000,6.59483,6.61249,6.58446,6.61249,87248.051247892,0
+PMO.US,D,20061031,000000,6.60104,6.62986,6.60104,6.62986,92043.036016015,0
+PMO.US,D,20061101,000000,6.63547,6.63547,6.60104,6.61249,52244.257116429,0
+PMO.US,D,20061102,000000,6.59483,6.6188,6.59029,6.60104,50830.6891216,0
+PMO.US,D,20061103,000000,6.58446,6.60104,6.56679,6.57232,26474.760574129,0
+PMO.US,D,20061106,000000,6.5283,6.60666,6.5283,6.57232,66096.210155368,0
+PMO.US,D,20061107,000000,6.55554,6.59483,6.55554,6.57232,43349.418508105,0
+PMO.US,D,20061108,000000,6.58446,6.59483,6.57232,6.57785,10303.340051201,0
+PMO.US,D,20061109,000000,6.57232,6.59029,6.55032,6.55032,29852.124105862,0
+PMO.US,D,20061110,000000,6.56679,6.57785,6.54518,6.56117,53130.903708168,0
+PMO.US,D,20061113,000000,6.59029,6.60666,6.58446,6.59483,73924.032922434,0
+PMO.US,D,20061114,000000,6.60104,6.6566,6.60104,6.65127,76227.287440175,0
+PMO.US,D,20061115,000000,6.64091,6.67989,6.64091,6.65127,83511.975837902,0
+PMO.US,D,20061116,000000,6.65127,6.69074,6.63547,6.63547,104303.07843138,0
+PMO.US,D,20061117,000000,6.63547,6.66883,6.62986,6.6566,34116.134229332,0
+PMO.US,D,20061120,000000,6.6566,6.66883,6.62433,6.62433,100931.79476199,0
+PMO.US,D,20061121,000000,6.55554,6.62433,6.55554,6.60104,60955.686544063,0
+PMO.US,D,20061122,000000,6.60104,6.62986,6.60104,6.6188,47806.970916173,0
+PMO.US,D,20061124,000000,6.63547,6.67989,6.62986,6.67989,26653.103202868,0
+PMO.US,D,20061127,000000,6.67436,6.70821,6.66883,6.70821,129005.55913243,0
+PMO.US,D,20061128,000000,6.69656,6.73673,6.69656,6.72567,84404.702291984,0
+PMO.US,D,20061129,000000,6.69656,6.76002,6.69656,6.72567,62900.229183546,0
+PMO.US,D,20061130,000000,6.72567,6.76456,6.72567,6.7546,44605.923392398,0
+PMO.US,D,20061201,000000,6.7546,6.79861,6.7546,6.79861,42639.087924323,0
+PMO.US,D,20061204,000000,6.78035,6.84766,6.78035,6.81026,68229.228527494,0
+PMO.US,D,20061205,000000,6.79317,6.82051,6.78636,6.81026,55971.212732904,0
+PMO.US,D,20061206,000000,6.77039,6.82051,6.77039,6.79317,33228.474327203,0
+PMO.US,D,20061207,000000,6.78035,6.80423,6.78035,6.78035,21148.801161352,0
+PMO.US,D,20061208,000000,6.78636,6.79861,6.74808,6.74808,18655.044290187,0
+PMO.US,D,20061211,000000,6.76456,6.77523,6.74265,6.7546,29317.096219647,0
+PMO.US,D,20061212,000000,6.7546,6.78636,6.71996,6.74265,50991.8054737,0
+PMO.US,D,20061213,000000,6.7546,6.7546,6.72567,6.73051,72861.070322738,0
+PMO.US,D,20061214,000000,6.74265,6.76456,6.69656,6.71996,56684.583247858,0
+PMO.US,D,20061215,000000,6.72567,6.78636,6.71423,6.74265,82271.683919857,0
+PMO.US,D,20061218,000000,6.72567,6.77039,6.69656,6.70821,94528.686404056,0
+PMO.US,D,20061219,000000,6.70259,6.73673,6.67436,6.73051,87422.340635067,0
+PMO.US,D,20061220,000000,6.6858,6.72567,6.67436,6.6858,59524.892272594,0
+PMO.US,D,20061221,000000,6.6858,6.73051,6.67436,6.70821,62545.57054685,0
+PMO.US,D,20061222,000000,6.69074,6.74265,6.6858,6.69074,73742.650362524,0
+PMO.US,D,20061226,000000,6.6858,6.73051,6.64583,6.6858,80319.034797251,0
+PMO.US,D,20061227,000000,6.69656,6.74808,6.69656,6.73051,44777.172848402,0
+PMO.US,D,20061228,000000,6.72567,6.74808,6.67989,6.71423,88846.041733803,0
+PMO.US,D,20061229,000000,6.71423,6.80423,6.71423,6.78636,168810.41789435,0
+PMO.US,D,20070103,000000,6.80423,6.80423,6.71996,6.72567,54014.510368735,0
+PMO.US,D,20070104,000000,6.74265,6.7546,6.70259,6.70259,135225.25830968,0
+PMO.US,D,20070105,000000,6.69656,6.70821,6.6633,6.6858,48508.181706439,0
+PMO.US,D,20070108,000000,6.66883,6.70821,6.66883,6.70259,71260.039905655,0
+PMO.US,D,20070109,000000,6.6858,6.73673,6.6858,6.73673,52597.902442734,0
+PMO.US,D,20070110,000000,6.71423,6.73051,6.70821,6.72567,28789.161506165,0
+PMO.US,D,20070111,000000,6.72567,6.77523,6.72567,6.73051,48695.644128693,0
+PMO.US,D,20070112,000000,6.73051,6.76456,6.73051,6.73673,32339.801114684,0
+PMO.US,D,20070116,000000,6.74265,6.7546,6.73673,6.74265,44074.948747745,0
+PMO.US,D,20070117,000000,6.74265,6.78035,6.74265,6.77039,71260.039905655,0
+PMO.US,D,20070118,000000,6.76002,6.79861,6.76002,6.79861,36430.53516137,0
+PMO.US,D,20070119,000000,6.79317,6.81026,6.79317,6.79317,26116.048695871,0
+PMO.US,D,20070122,000000,6.77039,6.79861,6.77039,6.77523,20253.034776098,0
+PMO.US,D,20070123,000000,6.77039,6.78035,6.74265,6.74808,40689.478732888,0
+PMO.US,D,20070124,000000,6.76002,6.77523,6.7546,6.76456,40160.530709016,0
+PMO.US,D,20070125,000000,6.76456,6.77523,6.73673,6.73673,39443.106952501,0
+PMO.US,D,20070126,000000,6.73673,6.74265,6.71996,6.72567,38561.526912714,0
+PMO.US,D,20070129,000000,6.72567,6.78035,6.72567,6.74808,54907.236822818,0
+PMO.US,D,20070130,000000,6.76002,6.76456,6.7546,6.7546,14393.060787497,0
+PMO.US,D,20070131,000000,6.7546,6.77523,6.7546,6.77039,61480.581326373,0
+PMO.US,D,20070201,000000,6.77039,6.77523,6.76456,6.77523,27724.172285688,0
+PMO.US,D,20070202,000000,6.77523,6.81548,6.77523,6.79861,47086.507228485,0
+PMO.US,D,20070205,000000,6.81026,6.85397,6.81026,6.85397,103243.15576286,0
+PMO.US,D,20070206,000000,6.84766,6.88901,6.84321,6.86503,72326.042436523,0
+PMO.US,D,20070207,000000,6.84766,6.87104,6.83097,6.85397,58636.219060074,0
+PMO.US,D,20070208,000000,6.84766,6.87104,6.84321,6.84321,28426.396386346,0
+PMO.US,D,20070209,000000,6.82545,6.84766,6.82545,6.83719,30384.112060906,0
+PMO.US,D,20070212,000000,6.83097,6.87696,6.83097,6.85397,80491.297563646,0
+PMO.US,D,20070213,000000,6.85397,6.88901,6.85397,6.86503,48508.181706439,0
+PMO.US,D,20070214,000000,6.86503,6.90943,6.86503,6.88901,13859.046211672,0
+PMO.US,D,20070215,000000,6.92127,7.12467,6.92127,6.96736,86716.063292848,0
+PMO.US,D,20070216,000000,6.94546,6.9565,6.9339,6.94546,84404.702291984,0
+PMO.US,D,20070220,000000,7.04977,7.04977,6.9565,6.9565,66283.672577622,0
+PMO.US,D,20070221,000000,6.9565,6.9726,6.92759,6.92759,124037.29828751,0
+PMO.US,D,20070222,000000,6.92127,6.9339,6.9048,6.90943,109102.11644108,0
+PMO.US,D,20070223,000000,6.90943,6.92759,6.9048,6.91614,26653.103202868,0
+PMO.US,D,20070226,000000,6.92127,6.94546,6.92127,6.9339,27895.421741693,0
+PMO.US,D,20070227,000000,6.9339,6.94546,6.92127,6.9339,169338.35260784,0
+PMO.US,D,20070228,000000,6.9339,6.98286,6.92127,6.9339,33052.158319246,0
+PMO.US,D,20070301,000000,6.94546,6.96736,6.92127,6.93983,32697.49968255,0
+PMO.US,D,20070302,000000,6.94546,6.94546,6.92759,6.9339,28962.437582951,0
+PMO.US,D,20070305,000000,6.94546,6.96094,6.92759,6.92759,36963.536426803,0
+PMO.US,D,20070306,000000,6.91614,6.9565,6.91614,6.94546,16867.564761241,0
+PMO.US,D,20070307,000000,6.92127,6.9339,6.92127,6.92759,41584.231807751,0
+PMO.US,D,20070308,000000,6.95039,6.9565,6.92759,6.94546,53843.260912731,0
+PMO.US,D,20070309,000000,6.93983,6.95039,6.92759,6.94546,69661.036109354,0
+PMO.US,D,20070312,000000,6.9339,6.96094,6.92759,6.9565,20968.431911833,0
+PMO.US,D,20070313,000000,6.92759,6.96094,6.92759,6.94546,36254.219153411,0
+PMO.US,D,20070314,000000,6.9339,6.94546,6.92759,6.93983,58989.864386379,0
+PMO.US,D,20070315,000000,6.91614,6.93983,6.79861,6.89533,188352.10877628,0
+PMO.US,D,20070316,000000,6.89533,6.89967,6.88901,6.88901,24701.467390651,0
+PMO.US,D,20070319,000000,6.88298,6.9048,6.87696,6.87696,43535.867619967,0
+PMO.US,D,20070320,000000,6.89533,6.92127,6.89533,6.92127,50830.6891216,0
+PMO.US,D,20070321,000000,6.87696,6.91614,6.87696,6.88298,37139.852434761,0
+PMO.US,D,20070322,000000,6.89533,6.90943,6.88298,6.88298,31985.142477987,0
+PMO.US,D,20070323,000000,6.89967,6.90943,6.87104,6.87104,69120.941671186,0
+PMO.US,D,20070326,000000,6.87104,6.9048,6.87104,6.89533,39086.421695023,0
+PMO.US,D,20070327,000000,6.89533,6.9048,6.88901,6.88901,17944.713706406,0
+PMO.US,D,20070328,000000,6.88298,6.91614,6.88298,6.9048,54548.524944561,0
+PMO.US,D,20070329,000000,6.9048,6.92127,6.9048,6.90943,32697.49968255,0
+PMO.US,D,20070330,000000,6.90943,6.9339,6.9048,6.91614,35718.177956806,0
+PMO.US,D,20070402,000000,6.9339,6.93983,6.9048,6.90943,60589.881493071,0
+PMO.US,D,20070403,000000,6.90943,6.93983,6.90943,6.93983,28073.764370431,0
+PMO.US,D,20070404,000000,6.92759,6.95039,6.92127,6.93983,56325.8713696,0
+PMO.US,D,20070405,000000,6.9339,6.9565,6.9339,6.93983,22744.765026482,0
+PMO.US,D,20070409,000000,6.93983,6.95039,6.90943,6.90943,38386.224215148,0
+PMO.US,D,20070410,000000,6.90943,6.92759,6.89967,6.91614,37319.208373889,0
+PMO.US,D,20070411,000000,6.91614,6.9339,6.91614,6.92759,46909.177910138,0
+PMO.US,D,20070412,000000,6.92127,6.92759,6.9048,6.90943,27361.407165869,0
+PMO.US,D,20070413,000000,6.9048,6.92759,6.89967,6.89967,16524.052538842,0
+PMO.US,D,20070416,000000,6.89967,6.9048,6.89533,6.89967,37664.74721707,0
+PMO.US,D,20070417,000000,6.89967,6.9048,6.88901,6.88901,45309.160803445,0
+PMO.US,D,20070418,000000,6.89533,6.89967,6.89533,6.89533,16524.052538842,0
+PMO.US,D,20070419,000000,6.83719,6.92127,6.83719,6.91614,117097.13542258,0
+PMO.US,D,20070420,000000,6.88901,6.92127,6.88901,6.89967,24523.124761913,0
+PMO.US,D,20070423,000000,6.89533,6.92127,6.89533,6.89533,23990.12349648,0
+PMO.US,D,20070424,000000,6.89533,6.92127,6.89533,6.89533,47806.970916173,0
+PMO.US,D,20070425,000000,6.89533,6.89533,6.88901,6.88901,9425.8132529777,0
+PMO.US,D,20070426,000000,6.89967,6.9048,6.87104,6.87104,43535.867619967,0
+PMO.US,D,20070427,000000,6.86503,6.87104,6.84766,6.84766,129180.86183,0
+PMO.US,D,20070430,000000,6.84766,6.87104,6.84766,6.86503,34116.134229332,0
+PMO.US,D,20070501,000000,6.87696,6.88298,6.8598,6.87104,32876.85562168,0
+PMO.US,D,20070502,000000,6.87104,6.88901,6.86503,6.87104,38734.8029895,0
+PMO.US,D,20070503,000000,6.87104,6.89533,6.86503,6.87696,30569.547862376,0
+PMO.US,D,20070504,000000,6.87696,6.90943,6.87696,6.89967,31985.142477987,0
+PMO.US,D,20070507,000000,6.9048,6.90943,6.89967,6.9048,44777.172848402,0
+PMO.US,D,20070508,000000,6.89533,6.91614,6.88901,6.89533,88308.987226807,0
+PMO.US,D,20070509,000000,6.89533,6.89967,6.88901,6.89533,43349.418508105,0
+PMO.US,D,20070510,000000,6.88901,6.9048,6.88298,6.88901,28789.161506165,0
+PMO.US,D,20070511,000000,6.88901,6.92127,6.88298,6.88901,30030.4667346,0
+PMO.US,D,20070514,000000,6.88298,6.9048,6.88298,6.88901,14393.060787497,0
+PMO.US,D,20070515,000000,6.88901,6.89533,6.88298,6.89533,16708.475029924,0
+PMO.US,D,20070516,000000,6.89533,6.9048,6.89533,6.89533,61121.869448115,0
+PMO.US,D,20070517,000000,6.89533,6.89967,6.89533,6.89967,21857.105124352,0
+PMO.US,D,20070518,000000,6.88901,6.88901,6.86503,6.87696,17068.200218571,0
+PMO.US,D,20070521,000000,6.87696,6.88901,6.84766,6.87104,26302.497807734,0
+PMO.US,D,20070522,000000,6.84321,6.84321,6.79861,6.80423,55082.539520385,0
+PMO.US,D,20070523,000000,6.80423,6.81548,6.78636,6.78636,75352.800573122,0
+PMO.US,D,20070524,000000,6.79861,6.80423,6.77039,6.77039,28426.396386346,0
+PMO.US,D,20070525,000000,6.74265,6.77039,6.73673,6.7546,36430.53516137,0
+PMO.US,D,20070529,000000,6.76456,6.79861,6.76456,6.79861,32339.801114684,0
+PMO.US,D,20070530,000000,6.77039,6.79317,6.77039,6.78636,33052.158319246,0
+PMO.US,D,20070531,000000,6.78636,6.80423,6.77039,6.78636,23276.752981525,0
+PMO.US,D,20070601,000000,6.79317,6.79861,6.77523,6.78035,46030.637801523,0
+PMO.US,D,20070604,000000,6.78035,6.8598,6.78035,6.83719,73565.321044176,0
+PMO.US,D,20070605,000000,6.83719,6.84321,6.79861,6.81026,109993.82958477,0
+PMO.US,D,20070606,000000,6.79861,6.82051,6.79861,6.82051,86359.378035372,0
+PMO.US,D,20070607,000000,6.78035,6.79317,6.71423,6.7546,89380.056309627,0
+PMO.US,D,20070608,000000,6.70821,6.73051,6.6858,6.72567,37319.208373889,0
+PMO.US,D,20070611,000000,6.69656,6.71423,6.64583,6.69074,32876.85562168,0
+PMO.US,D,20070612,000000,6.59029,6.64583,6.55554,6.61249,81027.338760252,0
+PMO.US,D,20070613,000000,6.60666,6.6633,6.60666,6.65127,44074.948747745,0
+PMO.US,D,20070614,000000,6.65127,6.71423,6.65127,6.67989,43185.262224834,0
+PMO.US,D,20070615,000000,6.67436,6.70259,6.66883,6.69074,34302.583341196,0
+PMO.US,D,20070618,000000,6.70259,6.70821,6.67989,6.67989,49580.26409965,0
+PMO.US,D,20070619,000000,6.6566,6.71996,6.65127,6.70259,132913.89730881,0
+PMO.US,D,20070620,000000,6.6566,6.6858,6.6566,6.6566,56509.280550292,0
+PMO.US,D,20070621,000000,6.64583,6.6566,6.64091,6.6566,23450.029058311,0
+PMO.US,D,20070622,000000,6.65127,6.6633,6.64091,6.6633,16867.564761241,0
+PMO.US,D,20070625,000000,6.65127,6.67989,6.64583,6.65127,33413.910128675,0
+PMO.US,D,20070626,000000,6.63547,6.65127,6.60666,6.60666,50112.252054693,0
+PMO.US,D,20070627,000000,6.61249,6.62986,6.59483,6.61249,62374.321090846,0
+PMO.US,D,20070628,000000,6.59483,6.62986,6.59483,6.62986,25229.402104132,0
+PMO.US,D,20070629,000000,6.62986,6.70259,6.62986,6.67989,46379.216575875,0
+PMO.US,D,20070702,000000,6.67989,6.7546,6.67989,6.7546,46734.888522961,0
+PMO.US,D,20070703,000000,6.73673,6.78035,6.73673,6.76002,17406.645889018,0
+PMO.US,D,20070705,000000,6.76002,6.76002,6.73051,6.74808,49233.711946079,0
+PMO.US,D,20070706,000000,6.7546,6.77523,6.73673,6.77039,34645.082253205,0
+PMO.US,D,20070709,000000,6.76456,6.76456,6.72567,6.73051,132020.15754434,0
+PMO.US,D,20070710,000000,6.71423,6.74265,6.71423,6.71996,27193.197641036,0
+PMO.US,D,20070711,000000,6.6858,6.78636,6.6858,6.78035,44241.131651797,0
+PMO.US,D,20070712,000000,6.76002,6.79861,6.7546,6.79861,58283.587044159,0
+PMO.US,D,20070713,000000,6.74265,6.74808,6.66883,6.66883,33760.462282246,0
+PMO.US,D,20070716,000000,6.6566,6.6633,6.64583,6.64583,6033.2500653869,0
+PMO.US,D,20070717,000000,6.64583,6.65127,6.64091,6.64091,8347.6509974232,0
+PMO.US,D,20070718,000000,6.64583,6.64583,6.64091,6.64091,24701.467390651,0
+PMO.US,D,20070719,000000,6.61249,6.64091,6.61249,6.62986,44605.923392398,0
+PMO.US,D,20070720,000000,6.58446,6.62986,6.58446,6.61249,14569.376795454,0
+PMO.US,D,20070723,000000,6.61249,6.62433,6.56679,6.58446,62010.542660635,0
+PMO.US,D,20070724,000000,6.55554,6.57785,6.48903,6.51666,70723.99870905,0
+PMO.US,D,20070725,000000,6.50076,6.51666,6.47166,6.47166,88665.672484284,0
+PMO.US,D,20070726,000000,6.50076,6.50076,6.42636,6.45478,86359.378035372,0
+PMO.US,D,20070727,000000,6.44373,6.52179,6.44373,6.51666,34302.583341196,0
+PMO.US,D,20070730,000000,6.50076,6.55032,6.50076,6.54518,39443.106952501,0
+PMO.US,D,20070731,000000,6.5283,6.55554,6.5283,6.53373,31985.142477987,0
+PMO.US,D,20070801,000000,6.55554,6.56117,6.5283,6.54518,26116.048695871,0
+PMO.US,D,20070802,000000,6.5283,6.55554,6.51143,6.55554,43349.418508105,0
+PMO.US,D,20070803,000000,6.53373,6.56117,6.5283,6.53373,11366.302650898,0
+PMO.US,D,20070806,000000,6.5283,6.53373,6.50076,6.50076,30030.4667346,0
+PMO.US,D,20070807,000000,6.47166,6.51143,6.47166,6.50076,12445.478216843,0
+PMO.US,D,20070808,000000,6.44373,6.50076,6.43239,6.4382,71792.027860699,0
+PMO.US,D,20070809,000000,6.44373,6.44926,6.38738,6.393,110882.50279729,0
+PMO.US,D,20070810,000000,6.393,6.41038,6.35966,6.38166,69120.941671186,0
+PMO.US,D,20070813,000000,6.36468,6.42636,6.36468,6.41531,33760.462282246,0
+PMO.US,D,20070814,000000,6.38738,6.393,6.35966,6.35966,34645.082253205,0
+PMO.US,D,20070815,000000,6.33715,6.35343,6.29176,6.29176,64320.890351109,0
+PMO.US,D,20070816,000000,6.27498,6.30873,6.15103,6.20718,82271.683919857,0
+PMO.US,D,20070817,000000,6.28613,6.38738,6.24073,6.38738,48331.865698482,0
+PMO.US,D,20070820,000000,6.35966,6.393,6.348,6.348,16708.475029924,0
+PMO.US,D,20070821,000000,6.35343,6.40415,6.33715,6.393,41584.231807751,0
+PMO.US,D,20070822,000000,6.35966,6.55032,6.35966,6.37633,48331.865698482,0
+PMO.US,D,20070823,000000,6.37633,6.38166,6.348,6.348,54014.510368735,0
+PMO.US,D,20070824,000000,6.36468,6.37633,6.28613,6.36468,31985.142477987,0
+PMO.US,D,20070827,000000,6.36468,6.36468,6.33133,6.35966,52244.257116429,0
+PMO.US,D,20070828,000000,6.31929,6.33133,6.29176,6.3032,54190.826376693,0
+PMO.US,D,20070829,000000,6.3032,6.39843,6.24685,6.393,104132.84228577,0
+PMO.US,D,20070830,000000,6.35966,6.43239,6.35343,6.43239,48331.865698482,0
+PMO.US,D,20070831,000000,6.42093,6.44373,6.42093,6.43239,55439.224777861,0
+PMO.US,D,20070904,000000,6.44926,6.47689,6.4382,6.47689,24523.124761913,0
+PMO.US,D,20070905,000000,6.46653,6.506,6.46653,6.506,39086.421695023,0
+PMO.US,D,20070906,000000,6.48903,6.54518,6.4832,6.51666,21507.513039611,0
+PMO.US,D,20070907,000000,6.4832,6.61249,6.4832,6.56679,45309.160803445,0
+PMO.US,D,20070910,000000,6.56117,6.64583,6.56117,6.64583,77303.423074948,0
+PMO.US,D,20070911,000000,6.62986,6.66883,6.59483,6.66883,61121.869448115,0
+PMO.US,D,20070912,000000,6.65127,6.6633,6.61249,6.62433,71611.658611179,0
+PMO.US,D,20070913,000000,6.62433,6.62433,6.54518,6.55554,15457.036697584,0
+PMO.US,D,20070914,000000,6.57785,6.57785,6.5283,6.56679,23990.12349648,0
+PMO.US,D,20070917,000000,6.55554,6.55554,6.49397,6.506,29852.124105862,0
+PMO.US,D,20070918,000000,6.506,6.55554,6.506,6.53976,15636.392636712,0
+PMO.US,D,20070919,000000,6.54518,6.54518,6.4832,6.48903,40160.530709016,0
+PMO.US,D,20070920,000000,6.47166,6.50076,6.44373,6.47166,26474.760574129,0
+PMO.US,D,20070921,000000,6.46032,6.50076,6.44926,6.48903,38734.8029895,0
+PMO.US,D,20070924,000000,6.47166,6.48903,6.4382,6.46032,51358.623835081,0
+PMO.US,D,20070925,000000,6.43239,6.4832,6.43239,6.47166,14393.060787497,0
+PMO.US,D,20070926,000000,6.47166,6.506,6.47166,6.50076,12260.042415371,0
+PMO.US,D,20070927,000000,6.49397,6.51143,6.46653,6.506,19180.952382888,0
+PMO.US,D,20070928,000000,6.48903,6.52179,6.47689,6.50076,16173.447143708,0
+PMO.US,D,20071001,000000,6.51143,6.51666,6.47166,6.49397,38919.225480582,0
+PMO.US,D,20071002,000000,6.50076,6.51143,6.47166,6.47166,61654.870713548,0
+PMO.US,D,20071003,000000,6.47166,6.49397,6.46653,6.4832,22209.737140267,0
+PMO.US,D,20071004,000000,6.47689,6.47689,6.4382,6.47166,69120.941671186,0
+PMO.US,D,20071005,000000,6.44926,6.47689,6.42636,6.44373,43711.170317534,0
+PMO.US,D,20071008,000000,6.41531,6.46032,6.41038,6.4382,44241.131651797,0
+PMO.US,D,20071009,000000,6.42636,6.46032,6.42093,6.4382,30914.073395167,0
+PMO.US,D,20071010,000000,6.42636,6.43239,6.42093,6.42093,19019.836030788,0
+PMO.US,D,20071011,000000,6.42093,6.45478,6.42093,6.44373,21857.105124352,0
+PMO.US,D,20071012,000000,6.43239,6.44926,6.41531,6.43239,25945.812550258,0
+PMO.US,D,20071015,000000,6.41038,6.4382,6.41038,6.4382,11196.066505284,0
+PMO.US,D,20071016,000000,6.40415,6.42636,6.40415,6.41531,26653.103202868,0
+PMO.US,D,20071017,000000,6.42093,6.42093,6.393,6.41038,32339.801114684,0
+PMO.US,D,20071018,000000,6.39843,6.42093,6.39843,6.42093,25054.099406565,0
+PMO.US,D,20071019,000000,6.39843,6.44926,6.39843,6.44926,20437.457267181,0
+PMO.US,D,20071022,000000,6.39843,6.42093,6.39843,6.41531,22918.041103267,0
+PMO.US,D,20071023,000000,6.393,6.44926,6.393,6.44373,20968.431911833,0
+PMO.US,D,20071024,000000,6.41531,6.46032,6.41531,6.45478,24523.124761913,0
+PMO.US,D,20071025,000000,6.45478,6.51143,6.45478,6.51143,20618.839827089,0
+PMO.US,D,20071026,000000,6.49397,6.506,6.45478,6.46032,54548.524944561,0
+PMO.US,D,20071029,000000,6.45478,6.4832,6.44373,6.44926,33413.910128675,0
+PMO.US,D,20071030,000000,6.44926,6.44926,6.39843,6.41531,51358.623835081,0
+PMO.US,D,20071031,000000,6.38738,6.44926,6.33715,6.41531,43535.867619967,0
+PMO.US,D,20071101,000000,6.44373,6.44373,6.30873,6.37633,66455.935344017,0
+PMO.US,D,20071102,000000,6.37633,6.41531,6.36468,6.39843,22566.422397744,0
+PMO.US,D,20071105,000000,6.3256,6.36468,6.3256,6.35966,32697.49968255,0
+PMO.US,D,20071106,000000,6.33133,6.36468,6.33133,6.35966,13686.783445278,0
+PMO.US,D,20071107,000000,6.34229,6.34229,6.29176,6.29176,15285.78724158,0
+PMO.US,D,20071108,000000,6.28613,6.28613,6.21309,6.24685,38919.225480582,0
+PMO.US,D,20071109,000000,6.25781,6.26936,6.20718,6.24685,33052.158319246,0
+PMO.US,D,20071112,000000,6.20215,6.20215,6.13988,6.17945,45309.160803445,0
+PMO.US,D,20071113,000000,6.15665,6.22415,6.15665,6.22415,37319.208373889,0
+PMO.US,D,20071114,000000,6.20215,6.20215,6.12873,6.1453,107148.45400807,0
+PMO.US,D,20071115,000000,6.12873,6.1453,6.10592,6.1453,43711.170317534,0
+PMO.US,D,20071116,000000,6.13425,6.21309,6.11195,6.17945,59524.892272594,0
+PMO.US,D,20071119,000000,6.15665,6.25228,6.15665,6.23521,71429.262740878,0
+PMO.US,D,20071120,000000,6.21853,6.25228,6.21853,6.25228,27724.172285688,0
+PMO.US,D,20071121,000000,6.24073,6.26936,6.16218,6.23521,63613.599698498,0
+PMO.US,D,20071123,000000,6.23008,6.27498,6.22415,6.26936,18130.149507878,0
+PMO.US,D,20071126,000000,6.26333,6.27498,6.24073,6.26333,36066.756731159,0
+PMO.US,D,20071127,000000,6.25228,6.29728,6.22415,6.24685,62900.229183546,0
+PMO.US,D,20071128,000000,6.23521,6.2804,6.23008,6.25781,28789.161506165,0
+PMO.US,D,20071129,000000,6.24685,6.29176,6.22415,6.26333,86181.035406634,0
+PMO.US,D,20071130,000000,6.26333,6.31929,6.26333,6.31929,60060.9334692,0
+PMO.US,D,20071203,000000,6.35343,6.35966,6.30873,6.35966,63436.270380151,0
+PMO.US,D,20071204,000000,6.3256,6.36468,6.31929,6.35343,49044.222903045,0
+PMO.US,D,20071205,000000,6.348,6.35966,6.3256,6.33715,31096.469265467,0
+PMO.US,D,20071206,000000,6.31929,6.37633,6.30873,6.348,47438.12593401,0
+PMO.US,D,20071207,000000,6.34229,6.36468,6.33133,6.348,34116.134229332,0
+PMO.US,D,20071210,000000,6.33715,6.348,6.29176,6.31455,65390.94612354,0
+PMO.US,D,20071211,000000,6.30873,6.3256,6.26333,6.31455,119942.51099928,0
+PMO.US,D,20071212,000000,6.31455,6.3256,6.28613,6.28613,50991.8054737,0
+PMO.US,D,20071213,000000,6.26936,6.33715,6.21853,6.25228,62010.542660635,0
+PMO.US,D,20071214,000000,6.24685,6.30873,6.19573,6.25228,72326.042436523,0
+PMO.US,D,20071217,000000,6.24685,6.2804,6.20718,6.22415,58464.969604069,0
+PMO.US,D,20071218,000000,6.23521,6.26936,6.22415,6.24685,66639.344524707,0
+PMO.US,D,20071219,000000,6.21853,6.23521,6.12873,6.22415,230475.42171181,0
+PMO.US,D,20071220,000000,6.21853,6.24685,6.21309,6.24685,71792.027860699,0
+PMO.US,D,20071221,000000,6.23521,6.23521,6.1903,6.20215,139852.03355297,0
+PMO.US,D,20071224,000000,6.21853,6.23521,6.20215,6.20215,28611.832187818,0
+PMO.US,D,20071226,000000,6.20215,6.31455,6.1903,6.29176,113364.09994377,0
+PMO.US,D,20071227,000000,6.26333,6.3256,6.25781,6.26936,77303.423074948,0
+PMO.US,D,20071228,000000,6.31455,6.33133,6.25781,6.28613,154064.72509095,0
+PMO.US,D,20071231,000000,6.3032,6.34229,6.25781,6.33715,167211.41409806,0
+PMO.US,D,20080102,000000,6.35966,6.36468,6.31455,6.36468,46379.216575875,0
+PMO.US,D,20080103,000000,6.41531,6.48903,6.38166,6.46653,56509.280550292,0
+PMO.US,D,20080104,000000,6.4382,6.51143,6.4382,6.506,52065.914487692,0
+PMO.US,D,20080107,000000,6.47166,6.48903,6.46032,6.4832,15285.78724158,0
+PMO.US,D,20080108,000000,6.47166,6.52179,6.46032,6.50076,33052.158319246,0
+PMO.US,D,20080109,000000,6.51143,6.54518,6.50076,6.51666,32876.85562168,0
+PMO.US,D,20080110,000000,6.506,6.60104,6.506,6.59029,44421.500901315,0
+PMO.US,D,20080111,000000,6.59483,6.61249,6.59483,6.59483,11009.617393422,0
+PMO.US,D,20080114,000000,6.61249,6.6188,6.57785,6.59483,47438.12593401,0
+PMO.US,D,20080115,000000,6.59483,6.62433,6.59483,6.60104,17598.161552834,0
+PMO.US,D,20080116,000000,6.58446,6.60666,6.58446,6.60666,20782.99611036,0
+PMO.US,D,20080117,000000,6.60666,6.60666,6.55032,6.55032,47159.465576606,0
+PMO.US,D,20080118,000000,6.55032,6.58446,6.35966,6.43239,75874.65542426,0
+PMO.US,D,20080122,000000,6.40415,6.50076,6.35966,6.47166,73215.728959434,0
+PMO.US,D,20080123,000000,6.47166,6.57785,6.47166,6.56679,54907.236822818,0
+PMO.US,D,20080124,000000,6.57785,6.60666,6.53976,6.56679,57392.887210859,0
+PMO.US,D,20080125,000000,6.56117,6.56117,6.51143,6.52179,20253.034776098,0
+PMO.US,D,20080128,000000,6.5283,6.56117,6.5283,6.55032,15285.78724158,0
+PMO.US,D,20080129,000000,6.57232,6.57232,6.51666,6.55032,96480.322216273,0
+PMO.US,D,20080130,000000,6.53373,6.55554,6.5283,6.53373,21148.801161352,0
+PMO.US,D,20080131,000000,6.52179,6.53976,6.48903,6.53373,40514.176035321,0
+PMO.US,D,20080201,000000,6.53976,6.55554,6.5283,6.5283,26302.497807734,0
+PMO.US,D,20080204,000000,6.5283,6.55032,6.52179,6.54518,31278.865135768,0
+PMO.US,D,20080205,000000,6.53373,6.54518,6.52179,6.53373,4447.4193041625,0
+PMO.US,D,20080206,000000,6.53373,6.55554,6.5283,6.53976,27007.761839563,0
+PMO.US,D,20080207,000000,6.51666,6.56679,6.51666,6.55032,16344.696599714,0
+PMO.US,D,20080208,000000,6.51666,6.56117,6.50076,6.54518,47683.347048524,0
+PMO.US,D,20080211,000000,6.50076,6.55032,6.393,6.55032,131850.93470912,0
+PMO.US,D,20080212,000000,6.53373,6.58446,6.53373,6.58446,75161.284909306,0
+PMO.US,D,20080213,000000,6.57232,6.58446,6.50076,6.50076,104682.05651745,0
+PMO.US,D,20080214,000000,6.45478,6.45478,6.33133,6.34229,124325.07843843,0
+PMO.US,D,20080215,000000,6.28613,6.3032,6.21853,6.3032,111942.4254658,0
+PMO.US,D,20080219,000000,6.33133,6.38738,6.33133,6.38738,77119.000583866,0
+PMO.US,D,20080220,000000,6.348,6.3705,6.31455,6.33133,117457.87392162,0
+PMO.US,D,20080221,000000,6.3032,6.33133,6.2804,6.29176,41049.203921536,0
+PMO.US,D,20080222,000000,6.25781,6.2804,6.24073,6.24073,73565.321044176,0
+PMO.US,D,20080225,000000,6.23008,6.35966,6.22415,6.33133,37139.852434761,0
+PMO.US,D,20080226,000000,6.3032,6.34229,6.29176,6.31455,58464.969604069,0
+PMO.US,D,20080227,000000,6.28613,6.30873,6.21853,6.22415,160631.98973216,0
+PMO.US,D,20080228,000000,6.20215,6.20215,6.10592,6.13425,223012.39068535,0
+PMO.US,D,20080229,000000,6.07771,6.09448,5.86415,6.02175,196179.93154336,0
+PMO.US,D,20080303,000000,6.02738,6.17312,6.02738,6.15103,362019.32337259,0
+PMO.US,D,20080304,000000,6.13425,6.1681,6.06132,6.09448,100037.04168713,0
+PMO.US,D,20080305,000000,6.12252,6.21309,6.12252,6.15665,116570.21401949,0
+PMO.US,D,20080306,000000,6.1453,6.20215,6.1005,6.12252,94720.202067873,0
+PMO.US,D,20080307,000000,6.12252,6.1681,6.12252,6.15103,58636.219060074,0
+PMO.US,D,20080310,000000,6.15103,6.1681,6.11195,6.11195,150510.03224086,0
+PMO.US,D,20080311,000000,6.12252,6.13425,6.08876,6.10592,226562.01698348,0
+PMO.US,D,20080312,000000,6.11195,6.11708,6.06132,6.08392,250689.95069307,0
+PMO.US,D,20080313,000000,6.05521,6.1005,6.05521,6.09448,76970.043956454,0
+PMO.US,D,20080314,000000,6.07771,6.12252,6.05521,6.05521,71611.658611179,0
+PMO.US,D,20080317,000000,6.02738,6.10592,5.97063,5.98227,156686.15907133,0
+PMO.US,D,20080318,000000,5.98227,6.08392,5.98227,6.0325,166142.37163602,0
+PMO.US,D,20080319,000000,6.04958,6.04958,6.01049,6.0325,119942.51099928,0
+PMO.US,D,20080320,000000,6.02175,6.0325,5.99342,6.01582,144290.33306361,0
+PMO.US,D,20080324,000000,6.02175,6.08876,6.01582,6.04958,130397.84760906,0
+PMO.US,D,20080325,000000,6.01582,6.09448,6.01582,6.08392,86716.063292848,0
+PMO.US,D,20080326,000000,6.07771,6.15103,6.07228,6.15103,146241.96887583,0
+PMO.US,D,20080327,000000,6.15103,6.17945,6.11708,6.12873,89023.37105215,0
+PMO.US,D,20080328,000000,6.11195,6.1681,6.11195,6.1453,120590.01633883,0
+PMO.US,D,20080331,000000,6.1453,6.1903,6.11708,6.18488,71792.027860699,0
+PMO.US,D,20080401,000000,6.1903,6.20718,6.13988,6.15665,165077.38241555,0
+PMO.US,D,20080402,000000,6.17945,6.18488,6.08876,6.11195,221465.06571896,0
+PMO.US,D,20080403,000000,6.08392,6.17312,6.08392,6.16218,103055.69334061,0
+PMO.US,D,20080404,000000,6.13988,6.1681,6.11195,6.16218,145355.32228409,0
+PMO.US,D,20080407,000000,6.13988,6.19573,6.12873,6.16218,88498.476269842,0
+PMO.US,D,20080408,000000,6.1453,6.1681,6.11708,6.12873,148435.7858714,0
+PMO.US,D,20080409,000000,6.12252,6.17945,6.12252,6.17945,84404.702291984,0
+PMO.US,D,20080410,000000,6.17945,6.20718,6.13425,6.17312,91156.389424278,0
+PMO.US,D,20080411,000000,6.17945,6.23521,6.17312,6.20718,98908.213912052,0
+PMO.US,D,20080414,000000,6.1903,6.24685,6.1903,6.22415,55694.578996282,0
+PMO.US,D,20080415,000000,6.20215,6.21853,6.1903,6.19573,70011.641504488,0
+PMO.US,D,20080416,000000,6.19573,6.26333,6.19573,6.24073,129539.57370825,0
+PMO.US,D,20080417,000000,6.20215,6.24685,6.20215,6.24073,81852.173418166,0
+PMO.US,D,20080418,000000,6.23008,6.27498,6.22415,6.27498,85937.840912899,0
+PMO.US,D,20080421,000000,6.24685,6.27498,6.21853,6.26936,104382.11664185,0
+PMO.US,D,20080422,000000,6.22415,6.25781,6.20718,6.21853,74896.810897371,0
+PMO.US,D,20080423,000000,6.22415,6.28613,6.22415,6.25781,84721.868444229,0
+PMO.US,D,20080424,000000,6.25781,6.26333,6.22415,6.23521,71384.677083694,0
+PMO.US,D,20080425,000000,6.25781,6.26333,6.23008,6.24073,41723.055331258,0
+PMO.US,D,20080428,000000,6.21309,6.25228,6.20718,6.21853,81636.338304977,0
+PMO.US,D,20080429,000000,6.22415,6.23521,6.21309,6.22415,76532.293867732,0
+PMO.US,D,20080430,000000,6.23008,6.26333,6.21853,6.26333,75572.688927873,0
+PMO.US,D,20080501,000000,6.27498,6.27498,6.23008,6.26333,55933.720248454,0
+PMO.US,D,20080502,000000,6.25781,6.2804,6.23521,6.23521,53194.742262773,0
+PMO.US,D,20080505,000000,6.22415,6.25228,6.21853,6.24073,49920.736390878,0
+PMO.US,D,20080506,000000,6.1903,6.24685,6.1903,6.24073,189482.96317215,0
+PMO.US,D,20080507,000000,6.21853,6.24685,6.19573,6.23521,145010.79675131,0
+PMO.US,D,20080508,000000,6.23521,6.24685,6.21309,6.23521,25643.846053871,0
+PMO.US,D,20080509,000000,6.21853,6.26333,6.21853,6.26333,88934.199737782,0
+PMO.US,D,20080512,000000,6.26936,6.27498,6.23521,6.27498,76016.518878938,0
+PMO.US,D,20080513,000000,6.25781,6.29728,6.24685,6.29176,201594.04896011,0
+PMO.US,D,20080514,000000,6.28613,6.3256,6.28613,6.29728,249688.8000272,0
+PMO.US,D,20080515,000000,6.27498,6.3032,6.27498,6.28613,73509.588972696,0
+PMO.US,D,20080516,000000,6.29176,6.36468,6.29176,6.31929,102696.98146235,0
+PMO.US,D,20080519,000000,6.31929,6.36468,6.31929,6.33133,119649.6642964,0
+PMO.US,D,20080520,000000,6.31455,6.348,6.30873,6.348,80434.552181774,0
+PMO.US,D,20080521,000000,6.29176,6.33715,6.29176,6.29176,64870.104582791,0
+PMO.US,D,20080522,000000,6.29176,6.31455,6.25781,6.26936,82538.184552574,0
+PMO.US,D,20080523,000000,6.28613,6.28613,6.25228,6.26333,108201.28350386,0
+PMO.US,D,20080527,000000,6.26936,6.29176,6.25781,6.26333,79008.824462258,0
+PMO.US,D,20080528,000000,6.24685,6.30873,6.24685,6.30873,97923.276212428,0
+PMO.US,D,20080529,000000,6.27498,6.33715,6.27498,6.31929,101188.1622908,0
+PMO.US,D,20080530,000000,6.26936,6.31929,6.26936,6.31455,53335.59240706,0
+PMO.US,D,20080602,000000,6.29728,6.31929,6.29176,6.31455,94733.375102949,0
+PMO.US,D,20080603,000000,6.29728,6.35343,6.19573,6.27498,299048.16246171,0
+PMO.US,D,20080604,000000,6.25228,6.2804,6.25228,6.26333,177473.20842324,0
+PMO.US,D,20080605,000000,6.23008,6.27498,6.22415,6.25781,166980.37932901,0
+PMO.US,D,20080606,000000,6.24073,6.26936,6.23521,6.26936,152222.52680091,0
+PMO.US,D,20080609,000000,6.23521,6.27498,6.23521,6.27498,111734.69683575,0
+PMO.US,D,20080610,000000,6.23521,6.26936,6.18488,6.22415,164763.25619446,0
+PMO.US,D,20080611,000000,6.17312,6.23008,6.15103,6.1681,170662.7492883,0
+PMO.US,D,20080612,000000,6.07228,6.22415,6.07228,6.13988,149062.01169275,0
+PMO.US,D,20080613,000000,6.13988,6.1681,6.13425,6.15665,117999.99498057,0
+PMO.US,D,20080616,000000,6.16218,6.18488,6.1005,6.1005,264795.23132965,0
+PMO.US,D,20080617,000000,6.10592,6.13425,6.09448,6.09448,285269.16777089,0
+PMO.US,D,20080618,000000,6.08392,6.1005,6.06665,6.07771,356200.89511,0
+PMO.US,D,20080619,000000,6.07228,6.12252,6.05521,6.08876,888660.03948496,0
+PMO.US,D,20080620,000000,6.06132,6.06132,5.91478,5.93698,476958.10766328,0
+PMO.US,D,20080623,000000,5.94823,5.97063,5.9427,5.95465,192509.72130875,0
+PMO.US,D,20080624,000000,5.95465,6.01049,5.94823,5.99342,176653.44031728,0
+PMO.US,D,20080625,000000,6.02738,6.05521,6.01049,6.02738,98411.691820678,0
+PMO.US,D,20080626,000000,6.04958,6.06665,6.02738,6.0325,165524.25229778,0
+PMO.US,D,20080627,000000,6.04395,6.04958,6.02738,6.03863,76963.964094111,0
+PMO.US,D,20080630,000000,6.06132,6.08392,6.04958,6.07228,45523.982606243,0
+PMO.US,D,20080701,000000,6.1005,6.1005,6.06132,6.06132,92643.929077617,0
+PMO.US,D,20080702,000000,6.07771,6.11195,6.07771,6.1005,138209.45740988,0
+PMO.US,D,20080703,000000,6.08392,6.12873,6.08392,6.12873,167439.40893593,0
+PMO.US,D,20080707,000000,6.1453,6.1453,6.07228,6.07228,121536.44824362,0
+PMO.US,D,20080708,000000,6.09448,6.10592,6.04958,6.07771,47162.505507777,0
+PMO.US,D,20080709,000000,6.11195,6.12252,6.06665,6.08876,110912.90210901,0
+PMO.US,D,20080710,000000,6.08392,6.12873,6.08392,6.12873,82574.663726634,0
+PMO.US,D,20080711,000000,6.12873,6.17312,6.12252,6.1453,147884.54501893,0
+PMO.US,D,20080714,000000,6.17945,6.1903,6.09448,6.11708,257448.7309981,0
+PMO.US,D,20080715,000000,6.11708,6.11708,6.02738,6.06132,315297.60788471,0
+PMO.US,D,20080716,000000,6.06132,6.08876,6.02738,6.05521,199524.86914259,0
+PMO.US,D,20080717,000000,6.06132,6.11708,6.06132,6.10592,171305.18807592,0
+PMO.US,D,20080718,000000,6.10592,6.15103,6.09448,6.13425,153772.89169846,0
+PMO.US,D,20080721,000000,6.1005,6.16218,6.1005,6.15103,138652.27405055,0
+PMO.US,D,20080722,000000,6.11708,6.15103,6.07771,6.1005,304378.17511604,0
+PMO.US,D,20080723,000000,6.09448,6.13988,6.08876,6.12252,150220.22546917,0
+PMO.US,D,20080724,000000,6.10592,6.12252,6.07771,6.08392,101360.4250572,0
+PMO.US,D,20080725,000000,6.09448,6.1453,6.09448,6.1453,162995.02956294,0
+PMO.US,D,20080728,000000,6.15103,6.15103,6.11708,6.11708,129728.0494409,0
+PMO.US,D,20080729,000000,6.1453,6.17945,6.12252,6.12252,244453.02523917,0
+PMO.US,D,20080730,000000,6.12873,6.15665,6.08392,6.08876,141516.90252466,0
+PMO.US,D,20080731,000000,6.12873,6.15665,6.11195,6.13988,104425.68898865,0
+PMO.US,D,20080801,000000,6.15665,6.15665,6.08876,6.11195,95902.735293654,0
+PMO.US,D,20080804,000000,6.10592,6.13425,6.08876,6.08876,97858.424347433,0
+PMO.US,D,20080805,000000,6.11195,6.11195,6.04958,6.07228,161955.37310223,0
+PMO.US,D,20080806,000000,6.09448,6.1005,6.03863,6.04958,96708.317054148,0
+PMO.US,D,20080807,000000,6.04958,6.07771,6.04958,6.06132,70844.582645526,0
+PMO.US,D,20080808,000000,6.07228,6.11708,6.07228,6.1005,163101.42715395,0
+PMO.US,D,20080811,000000,6.1005,6.11708,6.07771,6.08392,64055.403028782,0
+PMO.US,D,20080812,000000,6.08392,6.11708,6.07771,6.07771,98852.48184057,0
+PMO.US,D,20080813,000000,6.07228,6.11708,6.07228,6.11195,60145.038231616,0
+PMO.US,D,20080814,000000,6.11195,6.11708,6.1005,6.11195,36653.463447293,0
+PMO.US,D,20080815,000000,6.11708,6.13425,6.08876,6.13425,66380.950375115,0
+PMO.US,D,20080818,000000,6.09448,6.12873,6.09448,6.11708,89740.794808667,0
+PMO.US,D,20080819,000000,6.10592,6.13425,6.09448,6.13425,123904.55462636,0
+PMO.US,D,20080820,000000,6.11195,6.11195,6.08392,6.11195,130603.54961835,0
+PMO.US,D,20080821,000000,6.09448,6.11195,6.07771,6.09448,49766.713211513,0
+PMO.US,D,20080822,000000,6.10592,6.10592,6.07771,6.08392,83697.411639373,0
+PMO.US,D,20080825,000000,6.1005,6.10592,6.08392,6.10592,74856.278481749,0
+PMO.US,D,20080826,000000,6.09448,6.12873,6.09448,6.12873,60594.948045024,0
+PMO.US,D,20080827,000000,6.13425,6.1681,6.13425,6.1681,111213.85529499,0
+PMO.US,D,20080828,000000,6.15665,6.1681,6.11195,6.13988,108833.58918758,0
+PMO.US,D,20080829,000000,6.15103,6.16218,6.10592,6.16218,102744.60705071,0
+PMO.US,D,20080902,000000,6.17945,6.18488,6.1453,6.15103,105898.02898613,0
+PMO.US,D,20080903,000000,6.13425,6.15103,6.10592,6.12252,175153.74093926,0
+PMO.US,D,20080904,000000,6.11195,6.13425,6.11195,6.13425,67338.528694193,0
+PMO.US,D,20080905,000000,6.11708,6.17312,6.11195,6.1453,96918.072304994,0
+PMO.US,D,20080908,000000,6.15103,6.17945,6.15103,6.16218,94005.818242528,0
+PMO.US,D,20080909,000000,6.17312,6.17312,6.12873,6.12873,60761.130949076,0
+PMO.US,D,20080910,000000,6.11708,6.15665,6.1005,6.11708,118950.48012692,0
+PMO.US,D,20080911,000000,6.09448,6.12252,6.03863,6.03863,180025.73729706,0
+PMO.US,D,20080912,000000,6.04395,6.06132,6.00438,6.02738,91853.546972981,0
+PMO.US,D,20080915,000000,6.42093,6.62986,6.31455,6.41531,1303858.9054644,0
+PMO.US,D,20080916,000000,6.36468,6.38738,6.27498,6.29176,646710.90422086,0
+PMO.US,D,20080917,000000,6.31929,6.3256,6.17312,6.17312,339251.25220712,0
+PMO.US,D,20080918,000000,6.17312,6.1903,5.98227,6.04958,446454.42497629,0
+PMO.US,D,20080919,000000,6.12873,6.23521,6.07228,6.20215,191039.40793205,0
+PMO.US,D,20080922,000000,6.1903,6.19573,6.06132,6.06132,141826.97550417,0
+PMO.US,D,20080923,000000,6.02738,6.12873,6.02738,6.06665,107982.40845951,0
+PMO.US,D,20080924,000000,6.06665,6.12252,6.01582,6.03863,91317.505776375,0
+PMO.US,D,20080925,000000,6.01049,6.02175,5.97705,5.99935,182504.29451237,0
+PMO.US,D,20080926,000000,5.99342,6.04395,5.94823,5.95978,107250.79835752,0
+PMO.US,D,20080929,000000,5.93155,5.93155,5.65622,5.68404,184619.07329746,0
+PMO.US,D,20080930,000000,5.75114,5.86958,5.73487,5.82477,275770.39616979,0
+PMO.US,D,20081001,000000,5.90352,5.91478,5.74592,5.76832,164672.05825932,0
+PMO.US,D,20081002,000000,5.75708,5.83602,5.75114,5.7851,103868.36827384,0
+PMO.US,D,20081003,000000,5.76832,5.76832,5.72875,5.72875,106547.56094647,0
+PMO.US,D,20081006,000000,5.68404,5.68404,5.43031,5.4923,407775.35405827,0
+PMO.US,D,20081007,000000,5.49851,5.59957,5.4018,5.43614,342887.00988845,0
+PMO.US,D,20081008,000000,5.26176,5.59957,5.26176,5.4018,462537.68749524,0
+PMO.US,D,20081009,000000,5.41936,5.52634,5.16041,5.16041,360425.38612824,0
+PMO.US,D,20081010,000000,4.93017,5.19397,4.67123,5.07604,423399.5869703,0
+PMO.US,D,20081013,000000,5.72875,5.72875,5.21104,5.28969,230537.23364564,0
+PMO.US,D,20081014,000000,5.6051,5.6051,5.29561,5.31802,259834.06365747,0
+PMO.US,D,20081015,000000,5.27301,5.27301,5.06479,5.06479,236454.9663265,0
+PMO.US,D,20081016,000000,5.11551,5.14374,5.03143,5.07604,169623.09282759,0
+PMO.US,D,20081017,000000,5.12123,5.15518,4.99718,5.14926,628779.36354954,0
+PMO.US,D,20081020,000000,5.17176,5.19989,5.15518,5.16653,329818.34578141,0
+PMO.US,D,20081021,000000,5.10456,5.15518,5.07604,5.10999,116490.16249864,0
+PMO.US,D,20081022,000000,5.14926,5.20571,5.12657,5.20571,126825.92848234,0
+PMO.US,D,20081023,000000,5.22258,5.38561,5.22258,5.36321,215800.66063574,0
+PMO.US,D,20081024,000000,5.28969,5.40841,5.20571,5.40841,94451.674814374,0
+PMO.US,D,20081027,000000,5.41374,5.47009,5.34693,5.43031,153866.1162544,0
+PMO.US,D,20081028,000000,5.48114,5.48114,5.4018,5.4474,149550.42730101,0
+PMO.US,D,20081029,000000,5.43614,5.43614,5.34031,5.34031,116988.71121079,0
+PMO.US,D,20081030,000000,5.32384,5.36893,5.26176,5.2674,150056.0691859,0
+PMO.US,D,20081031,000000,5.29561,5.39717,5.25081,5.25081,165400.62843013,0
+PMO.US,D,20081103,000000,5.31229,5.31229,5.18913,5.20571,140447.86006262,0
+PMO.US,D,20081104,000000,5.21667,5.34031,5.21667,5.25081,122160.64744421,0
+PMO.US,D,20081105,000000,5.27893,5.36321,5.27893,5.30707,107947.95590622,0
+PMO.US,D,20081106,000000,5.53779,5.53779,5.32956,5.36321,94461.80791828,0
+PMO.US,D,20081107,000000,5.40841,5.43031,5.39717,5.40841,58983.784524036,0
+PMO.US,D,20081110,000000,5.40841,5.45835,5.40841,5.43031,84556.698850568,0
+PMO.US,D,20081111,000000,5.34693,5.39144,5.25081,5.3346,246250.63787203,0
+PMO.US,D,20081112,000000,5.3346,5.34693,5.28969,5.31802,167638.01777248,0
+PMO.US,D,20081113,000000,5.26176,5.3572,5.26176,5.35187,139508.52133057,0
+PMO.US,D,20081114,000000,5.36321,5.36893,5.29561,5.35187,84256.758974962,0
+PMO.US,D,20081117,000000,5.31802,5.3572,5.28969,5.31802,209594.13449357,0
+PMO.US,D,20081118,000000,5.34031,5.39717,5.2674,5.31229,182950.15108422,0
+PMO.US,D,20081119,000000,5.25081,5.32956,5.23926,5.2674,143481.71137195,0
+PMO.US,D,20081120,000000,5.23926,5.25614,5.09824,5.16041,350157.51194072,0
+PMO.US,D,20081121,000000,5.00301,5.16653,5.00301,5.11551,220040.35130985,0
+PMO.US,D,20081124,000000,5.11551,5.27893,5.10456,5.23926,124602.72548545,0
+PMO.US,D,20081125,000000,5.25081,5.27301,5.20571,5.25614,135601.19646458,0
+PMO.US,D,20081126,000000,5.23344,5.23344,5.16653,5.18913,62594.209445597,0
+PMO.US,D,20081128,000000,5.20571,5.20571,5.16653,5.16653,12691.712641749,0
+PMO.US,D,20081201,000000,5.23926,5.23926,5.07604,5.09291,178454.0928813,0
+PMO.US,D,20081202,000000,5.09824,5.09824,5.03705,5.07051,201551.4899237,0
+PMO.US,D,20081203,000000,5.07051,5.07051,4.99226,5.03705,157145.18867825,0
+PMO.US,D,20081204,000000,5.03143,5.03705,4.87353,4.89574,521893.35693261,0
+PMO.US,D,20081205,000000,4.89574,4.89574,4.79497,4.81166,359319.86449214,0
+PMO.US,D,20081208,000000,4.82813,4.88489,4.72186,4.72698,276222.33260398,0
+PMO.US,D,20081209,000000,4.67123,4.68189,4.50228,4.54145,310622.19374267,0
+PMO.US,D,20081210,000000,4.53572,4.58635,4.4629,4.5303,190123.37533899,0
+PMO.US,D,20081211,000000,4.52496,4.5303,4.40082,4.41779,210852.66599864,0
+PMO.US,D,20081212,000000,4.36707,4.43486,4.33333,4.41779,124149.77574087,0
+PMO.US,D,20081215,000000,4.41779,4.4629,4.33885,4.43486,189668.39897362,0
+PMO.US,D,20081216,000000,4.40655,4.54718,4.39539,4.49675,294233.92479617,0
+PMO.US,D,20081217,000000,4.46832,4.6882,4.46832,4.65376,193104.53450801,0
+PMO.US,D,20081218,000000,4.63126,4.7326,4.63126,4.70439,204927.84014504,0
+PMO.US,D,20081219,000000,4.69905,4.87353,4.69905,4.76655,155880.57731082,0
+PMO.US,D,20081222,000000,4.78353,4.90126,4.78353,4.81166,800069.35196958,0
+PMO.US,D,20081223,000000,4.8004,4.91883,4.79497,4.88489,214198.61690827,0
+PMO.US,D,20081224,000000,4.82251,4.88489,4.82251,4.87353,116868.12727431,0
+PMO.US,D,20081226,000000,4.83436,4.88489,4.81166,4.87886,182883.27259844,0
+PMO.US,D,20081229,000000,4.90767,4.91883,4.85113,4.88489,513959.13657453,0
+PMO.US,D,20081230,000000,4.87886,4.94637,4.87886,4.90126,181518.34350235,0
+PMO.US,D,20081231,000000,4.87353,4.92406,4.87353,4.91281,188340.96236199,0
+PMO.US,D,20090102,000000,4.93561,5.06479,4.92406,4.99718,234941.08060301,0
+PMO.US,D,20090105,000000,4.98574,5.12123,4.98574,5.09291,243986.90245952,0
+PMO.US,D,20090106,000000,5.09291,5.11551,5.05403,5.09824,210319.6647332,0
+PMO.US,D,20090107,000000,5.09824,5.12123,5.09291,5.09824,148952.57417058,0
+PMO.US,D,20090108,000000,5.10456,5.16041,5.09824,5.16041,151837.46885251,0
+PMO.US,D,20090109,000000,5.14926,5.25614,5.14926,5.22258,437204.92773128,0
+PMO.US,D,20090112,000000,5.22258,5.22801,5.09824,5.20571,266114.56145815,0
+PMO.US,D,20090113,000000,5.16653,5.19989,5.16041,5.18913,160157.76046938,0
+PMO.US,D,20090114,000000,5.18271,5.18271,5.07604,5.12123,290703.55139545,0
+PMO.US,D,20090115,000000,5.12123,5.17176,5.10999,5.13229,337097.96762719,0
+PMO.US,D,20090116,000000,5.13229,5.18271,5.13229,5.17739,117259.26508507,0
+PMO.US,D,20090120,000000,5.17739,5.25614,5.16041,5.22258,143166.57184049,0
+PMO.US,D,20090121,000000,5.20571,5.23344,5.17739,5.22258,169552.16110024,0
+PMO.US,D,20090122,000000,5.19989,5.19989,5.07051,5.12123,89242.246096511,0
+PMO.US,D,20090123,000000,5.06479,5.09291,4.99718,5.08196,207441.86322402,0
+PMO.US,D,20090126,000000,5.09291,5.1383,5.08196,5.12123,149617.30578679,0
+PMO.US,D,20090127,000000,5.10999,5.22258,5.10999,5.18913,81432.662916475,0
+PMO.US,D,20090128,000000,5.17176,5.26176,5.17176,5.22258,148937.37451472,0
+PMO.US,D,20090129,000000,5.22258,5.25081,5.22258,5.25081,83167.450305112,0
+PMO.US,D,20090130,000000,5.24499,5.2674,5.20571,5.2674,183650.34856409,0
+PMO.US,D,20090202,000000,5.28427,5.28969,5.24499,5.27893,156447.01781915,0
+PMO.US,D,20090203,000000,5.2674,5.27893,5.24499,5.25081,140284.71708973,0
+PMO.US,D,20090204,000000,5.24499,5.25614,5.19397,5.21667,64448.56746032,0
+PMO.US,D,20090205,000000,5.19989,5.22801,5.17739,5.21104,144785.8418446,0
+PMO.US,D,20090206,000000,5.20571,5.24499,5.20571,5.23926,46136.022082141,0
+PMO.US,D,20090209,000000,5.21667,5.21667,5.19397,5.20571,61305.278628806,0
+PMO.US,D,20090210,000000,5.20571,5.22801,5.18271,5.22258,101873.16011483,0
+PMO.US,D,20090211,000000,5.21667,5.22801,5.21104,5.21667,56503.200687947,0
+PMO.US,D,20090212,000000,5.21667,5.23926,5.21667,5.23344,165433.05436263,0
+PMO.US,D,20090213,000000,5.23344,5.26176,5.23344,5.25081,186995.28616333,0
+PMO.US,D,20090217,000000,5.23926,5.25081,5.17739,5.18271,299196.10577873,0
+PMO.US,D,20090218,000000,5.18271,5.19989,5.15518,5.16653,151884.08113046,0
+PMO.US,D,20090219,000000,5.16653,5.17739,5.14926,5.17176,101808.30824983,0
+PMO.US,D,20090220,000000,5.1383,5.1383,5.02501,5.09291,77885.063239129,0
+PMO.US,D,20090223,000000,5.09291,5.09291,5.01959,5.01959,139901.68576211,0
+PMO.US,D,20090224,000000,5.01959,5.07051,4.98574,5.04761,118037.48746502,0
+PMO.US,D,20090225,000000,5.04761,5.17739,5.02501,5.11551,122014.73074796,0
+PMO.US,D,20090226,000000,5.11551,5.14374,5.09291,5.12123,70624.694290774,0
+PMO.US,D,20090227,000000,5.07604,5.16653,5.07051,5.16653,189299.55399146,0
+PMO.US,D,20090302,000000,5.17176,5.17739,5.09824,5.09824,153293.59588372,0
+PMO.US,D,20090303,000000,5.11551,5.13229,5.09291,5.11551,182533.68051369,0
+PMO.US,D,20090304,000000,5.11551,5.17176,5.11551,5.16041,107087.65538464,0
+PMO.US,D,20090305,000000,5.1383,5.14374,5.08196,5.10456,196550.8031463,0
+PMO.US,D,20090306,000000,5.10456,5.14374,5.09824,5.12123,99453.374902172,0
+PMO.US,D,20090309,000000,5.10999,5.12123,5.06479,5.06479,107606.47030461,0
+PMO.US,D,20090310,000000,5.06479,5.09291,5.06479,5.09291,88268.454811184,0
+PMO.US,D,20090311,000000,5.09291,5.10999,5.07051,5.08757,74205.733211009,0
+PMO.US,D,20090312,000000,5.07604,5.10456,5.07051,5.09824,68326.506324988,0
+PMO.US,D,20090313,000000,5.09824,5.12657,5.06479,5.09291,56625.811245206,0
+PMO.US,D,20090316,000000,5.09291,5.14374,5.09291,5.11551,41758.521194927,0
+PMO.US,D,20090317,000000,5.1383,5.1383,5.08196,5.10456,60689.185911347,0
+PMO.US,D,20090318,000000,5.08757,5.11551,5.07604,5.10999,56883.192084408,0
+PMO.US,D,20090319,000000,5.14374,5.14374,5.09824,5.10456,108345.17357932,0
+PMO.US,D,20090320,000000,5.07051,5.10999,5.06479,5.06479,107279.17104846,0
+PMO.US,D,20090323,000000,5.09291,5.14926,5.08757,5.1383,83973.032065606,0
+PMO.US,D,20090324,000000,5.12123,5.16041,5.12123,5.15518,26852.725349808,0
+PMO.US,D,20090325,000000,5.14374,5.20571,5.14374,5.18913,66960.563918514,0
+PMO.US,D,20090326,000000,5.21104,5.22258,5.19397,5.21104,45193.643418922,0
+PMO.US,D,20090327,000000,5.22258,5.25614,5.21667,5.23926,43511.548170593,0
+PMO.US,D,20090330,000000,5.23926,5.23926,5.19397,5.21667,179811.92880465,0
+PMO.US,D,20090331,000000,5.21667,5.2674,5.21667,5.2674,169487.30923525,0
+PMO.US,D,20090401,000000,5.28969,5.28969,5.24499,5.27301,106863.71378834,0
+PMO.US,D,20090402,000000,5.28969,5.34031,5.28969,5.31229,66830.860188523,0
+PMO.US,D,20090403,000000,5.31802,5.31802,5.2674,5.27893,125478.22566289,0
+PMO.US,D,20090406,000000,5.30144,5.31229,5.2674,5.27893,37657.654044335,0
+PMO.US,D,20090407,000000,5.27301,5.27893,5.26176,5.27893,83572.774461335,0
+PMO.US,D,20090408,000000,5.27301,5.29561,5.27301,5.29561,42518.503987846,0
+PMO.US,D,20090409,000000,5.31229,5.38561,5.29561,5.31229,113916.35410662,0
+PMO.US,D,20090413,000000,5.31802,5.32384,5.31229,5.32384,59020.263698096,0
+PMO.US,D,20090414,000000,5.3346,5.35187,5.32384,5.34693,169356.59219487,0
+PMO.US,D,20090415,000000,5.35187,5.36893,5.34693,5.35187,39420.814123908,0
+PMO.US,D,20090416,000000,5.36893,5.38561,5.36321,5.38561,74102.375551173,0
+PMO.US,D,20090417,000000,5.39144,5.48114,5.39144,5.47009,68057.97907149,0
+PMO.US,D,20090420,000000,5.43614,5.46467,5.43614,5.46467,79458.734275666,0
+PMO.US,D,20090421,000000,5.46467,5.52071,5.46467,5.49851,102116.35460857,0
+PMO.US,D,20090422,000000,5.50334,5.52634,5.48717,5.4923,114576.01917088,0
+PMO.US,D,20090423,000000,5.4923,5.50956,5.46467,5.50956,37608.001835198,0
+PMO.US,D,20090424,000000,5.50956,5.52071,5.47572,5.50334,49115.154630384,0
+PMO.US,D,20090427,000000,5.48114,5.48717,5.45835,5.46467,124456.80878921,0
+PMO.US,D,20090428,000000,5.47572,5.48717,5.45301,5.47009,121911.37308812,0
+PMO.US,D,20090429,000000,5.48717,5.48717,5.4474,5.45835,96357.711659015,0
+PMO.US,D,20090430,000000,5.47572,5.4923,5.46467,5.47572,96749.862780161,0
+PMO.US,D,20090501,000000,5.50334,5.50334,5.45301,5.47572,115819.35102009,0
+PMO.US,D,20090504,000000,5.48717,5.50334,5.47572,5.49851,55435.171536299,0
+PMO.US,D,20090505,000000,5.48717,5.4923,5.47009,5.47572,44958.555408311,0
+PMO.US,D,20090506,000000,5.48114,5.53779,5.48114,5.53779,69319.550507736,0
+PMO.US,D,20090507,000000,5.53779,5.58289,5.53167,5.57134,83607.227014614,0
+PMO.US,D,20090508,000000,5.57134,5.69539,5.57134,5.6051,85817.256976423,0
+PMO.US,D,20090511,000000,5.58289,5.61625,5.57658,5.61625,92242.658162955,0
+PMO.US,D,20090512,000000,5.59957,5.63351,5.59957,5.63351,166451.43130513,0
+PMO.US,D,20090513,000000,5.61625,5.66698,5.61081,5.65622,139044.4251717,0
+PMO.US,D,20090514,000000,5.64991,5.72875,5.64467,5.70625,81939.318111754,0
+PMO.US,D,20090515,000000,5.68404,5.70043,5.67822,5.70043,83687.278535468,0
+PMO.US,D,20090518,000000,5.69539,5.75114,5.68928,5.7176,74406.368668341,0
+PMO.US,D,20090519,000000,5.7176,5.77375,5.7176,5.76832,178980.000974,0
+PMO.US,D,20090520,000000,5.76269,5.77958,5.74058,5.76269,112713.55467302,0
+PMO.US,D,20090521,000000,5.73487,5.74592,5.72875,5.74058,96152.009649732,0
+PMO.US,D,20090522,000000,5.74058,5.75708,5.71217,5.7176,85304.5219188,0
+PMO.US,D,20090526,000000,5.69539,5.72875,5.67822,5.68404,97501.739089956,0
+PMO.US,D,20090527,000000,5.68404,5.72875,5.64991,5.64991,91961.971184771,0
+PMO.US,D,20090528,000000,5.64991,5.6723,5.63865,5.63865,146056.53307436,0
+PMO.US,D,20090529,000000,5.63865,5.66698,5.63351,5.63351,65514.569991187,0
+PMO.US,D,20090601,000000,5.63865,5.67822,5.61625,5.63865,141032.54015797,0
+PMO.US,D,20090602,000000,5.63865,5.70043,5.63865,5.70043,296081.18963816,0
+PMO.US,D,20090603,000000,5.68928,5.70625,5.68404,5.69539,56273.179229291,0
+PMO.US,D,20090604,000000,5.69539,5.7176,5.68928,5.7176,52409.42671009,0
+PMO.US,D,20090605,000000,5.72332,5.72332,5.68404,5.69539,84973.169421087,0
+PMO.US,D,20090608,000000,5.56552,5.74592,5.56552,5.72875,59365.802541277,0
+PMO.US,D,20090609,000000,5.7176,5.72332,5.70043,5.70625,80660.520398869,0
+PMO.US,D,20090610,000000,5.69539,5.69539,5.65622,5.68404,173122.05360618,0
+PMO.US,D,20090611,000000,5.6723,5.68404,5.66124,5.67822,50862.101743707,0
+PMO.US,D,20090612,000000,5.66698,5.67822,5.64467,5.64991,66319.138441291,0
+PMO.US,D,20090615,000000,5.65622,5.65622,5.61081,5.61081,79843.792224079,0
+PMO.US,D,20090616,000000,5.61081,5.65622,5.61081,5.64991,61151.25544944,0
+PMO.US,D,20090617,000000,5.63865,5.65622,5.62769,5.63351,96637.385326809,0
+PMO.US,D,20090618,000000,5.62217,5.68404,5.62217,5.6723,104796.56059159,0
+PMO.US,D,20090619,000000,5.66698,5.68928,5.66698,5.68404,93745.397472154,0
+PMO.US,D,20090622,000000,5.63865,5.64991,5.63865,5.63865,61223.200487171,0
+PMO.US,D,20090623,000000,5.65622,5.66124,5.63351,5.64467,66526.867071355,0
+PMO.US,D,20090624,000000,5.63865,5.6723,5.63865,5.64467,67888.756236266,0
+PMO.US,D,20090625,000000,5.65622,5.68404,5.62217,5.6723,131680.6985635,0
+PMO.US,D,20090626,000000,5.65622,5.68404,5.65622,5.6723,43416.296993881,0
+PMO.US,D,20090629,000000,5.66124,5.66698,5.54331,5.54331,153431.40609685,0
+PMO.US,D,20090630,000000,5.55437,5.55437,5.5151,5.54331,118020.26118838,0
+PMO.US,D,20090701,000000,5.57658,5.57658,5.5151,5.5151,101018.93945559,0
+PMO.US,D,20090702,000000,5.50334,5.52634,5.4474,5.49851,114322.69157323,0
+PMO.US,D,20090706,000000,5.48717,5.58851,5.45835,5.52634,127205.9198788,0
+PMO.US,D,20090707,000000,5.5151,5.53167,5.50956,5.52071,65631.100686101,0
+PMO.US,D,20090708,000000,5.52071,5.54331,5.52071,5.52634,69499.919757254,0
+PMO.US,D,20090709,000000,5.52634,5.58289,5.52634,5.58289,104046.71090257,0
+PMO.US,D,20090710,000000,5.56552,5.6051,5.56552,5.59345,44641.389256068,0
+PMO.US,D,20090713,000000,5.57658,5.61081,5.57658,5.59957,68033.659622116,0
+PMO.US,D,20090714,000000,5.6051,5.62217,5.59957,5.6051,42799.190966031,0
+PMO.US,D,20090715,000000,5.6051,5.70043,5.6051,5.64467,67396.287386454,0
+PMO.US,D,20090716,000000,5.64991,5.66124,5.62217,5.66124,53385.244616198,0
+PMO.US,D,20090717,000000,5.63865,5.68404,5.63865,5.66124,70460.538007504,0
+PMO.US,D,20090720,000000,5.6723,5.70043,5.65622,5.70043,89906.977712718,0
+PMO.US,D,20090721,000000,5.68404,5.73487,5.68404,5.72332,145690.72802337,0
+PMO.US,D,20090722,000000,5.68928,5.69539,5.65622,5.69539,68439.99708873,0
+PMO.US,D,20090723,000000,5.69539,5.71217,5.67822,5.69539,111601.95317458,0
+PMO.US,D,20090724,000000,5.7176,5.72875,5.69539,5.71217,51117.455962128,0
+PMO.US,D,20090727,000000,5.70043,5.72332,5.69539,5.72332,53159.276399104,0
+PMO.US,D,20090728,000000,5.70043,5.72875,5.70043,5.7176,157913.27795429,0
+PMO.US,D,20090729,000000,5.72875,5.74592,5.70625,5.72875,108474.87730931,0
+PMO.US,D,20090730,000000,5.74058,5.75708,5.74058,5.75114,235884.47257662,0
+PMO.US,D,20090731,000000,5.75708,5.79605,5.74592,5.76832,92623.662869806,0
+PMO.US,D,20090803,000000,5.81322,5.82477,5.77375,5.80838,144794.96163811,0
+PMO.US,D,20090804,000000,5.79605,5.83602,5.79605,5.81885,100831.47703334,0
+PMO.US,D,20090805,000000,5.79605,5.81885,5.79605,5.80197,43875.326600804,0
+PMO.US,D,20090806,000000,5.80838,5.85822,5.79605,5.80197,109701.99619228,0
+PMO.US,D,20090807,000000,5.80838,5.82477,5.80197,5.80197,70796.95705717,0
+PMO.US,D,20090810,000000,5.80197,5.83602,5.80197,5.81885,128503.9704891,0
+PMO.US,D,20090811,000000,5.80838,5.81885,5.80197,5.80838,61536.313397853,0
+PMO.US,D,20090812,000000,5.81885,5.83049,5.81885,5.83049,42218.56411224,0
+PMO.US,D,20090813,000000,5.81322,5.82477,5.80197,5.81322,53973.977953114,0
+PMO.US,D,20090814,000000,5.80197,5.85822,5.80197,5.84688,29858.203968205,0
+PMO.US,D,20090817,000000,5.84688,5.85319,5.81885,5.83049,50614.854008411,0
+PMO.US,D,20090818,000000,5.82477,5.91478,5.82477,5.88092,74817.772686907,0
+PMO.US,D,20090819,000000,5.87549,5.92612,5.87549,5.91478,48588.233227294,0
+PMO.US,D,20090820,000000,5.89217,5.89217,5.86958,5.88665,71553.899918918,0
+PMO.US,D,20090821,000000,5.89217,5.91478,5.89217,5.91478,27915.687949504,0
+PMO.US,D,20090824,000000,5.90352,5.92612,5.90352,5.90934,51936.210757699,0
+PMO.US,D,20090825,000000,5.91981,5.92612,5.90934,5.91981,40202.076435028,0
+PMO.US,D,20090826,000000,5.91981,5.9427,5.91981,5.93698,74899.850828543,0
+PMO.US,D,20090827,000000,5.93698,5.94823,5.92612,5.93155,69287.124575238,0
+PMO.US,D,20090828,000000,5.93698,5.95978,5.93155,5.9427,57004.789331274,0
+PMO.US,D,20090831,000000,5.95465,5.95978,5.92612,5.95465,95171.125191671,0
+PMO.US,D,20090901,000000,5.94823,5.9878,5.9427,5.95978,148284.8026232,0
+PMO.US,D,20090902,000000,5.97705,5.9878,5.91981,5.97705,219052.37367905,0
+PMO.US,D,20090903,000000,5.97063,6.02175,5.97063,6.01582,123583.33523255,0
+PMO.US,D,20090904,000000,5.99342,6.07771,5.99342,6.07771,181464.63805166,0
+PMO.US,D,20090908,000000,6.06665,6.12873,6.06665,6.12873,97478.432950972,0
+PMO.US,D,20090909,000000,6.13425,6.16218,6.13425,6.15103,140530.95151465,0
+PMO.US,D,20090910,000000,6.1453,6.18488,6.1453,6.17312,90206.917588324,0
+PMO.US,D,20090911,000000,6.17312,6.21853,6.17312,6.21853,149518.00136851,0
+PMO.US,D,20090914,000000,6.20718,6.29728,6.20215,6.29176,165033.81006875,0
+PMO.US,D,20090915,000000,6.27498,6.29176,6.26936,6.2804,73897.686852279,0
+PMO.US,D,20090916,000000,6.27498,6.3256,6.27498,6.30873,42823.510415404,0
+PMO.US,D,20090917,000000,6.3256,6.35343,6.30873,6.33715,82535.144621403,0
+PMO.US,D,20090918,000000,6.33133,6.38166,6.33133,6.37633,39367.108673209,0
+PMO.US,D,20090921,000000,6.35343,6.40415,6.348,6.393,101324.95919354,0
+PMO.US,D,20090922,000000,6.36468,6.39843,6.35343,6.393,87961.421762845,0
+PMO.US,D,20090923,000000,6.393,6.41038,6.35966,6.41038,96679.944363213,0
+PMO.US,D,20090924,000000,6.38738,6.38738,6.36468,6.38166,183329.12917028,0
+PMO.US,D,20090925,000000,6.38166,6.39843,6.36468,6.39843,105846.35015621,0
+PMO.US,D,20090928,000000,6.41038,6.41531,6.38738,6.41038,177866.37285478,0
+PMO.US,D,20090929,000000,6.393,6.43239,6.38166,6.42093,113017.54779019,0
+PMO.US,D,20090930,000000,6.41531,6.46653,6.40415,6.46032,233168.80072991,0
+PMO.US,D,20091001,000000,6.46653,6.47166,6.42093,6.44926,176553.12258862,0
+PMO.US,D,20091002,000000,6.44373,6.4832,6.42636,6.4832,201523.11723276,0
+PMO.US,D,20091005,000000,6.47166,6.5283,6.46032,6.52179,107247.75842635,0
+PMO.US,D,20091006,000000,6.51666,6.5283,6.4832,6.52179,80524.736806534,0
+PMO.US,D,20091007,000000,6.49397,6.51143,6.47166,6.50076,72153.779670128,0
+PMO.US,D,20091008,000000,6.48903,6.48903,6.44926,6.44926,91383.370951763,0
+PMO.US,D,20091009,000000,6.44926,6.45478,6.35343,6.38738,254947.88095419,0
+PMO.US,D,20091012,000000,6.37633,6.37633,6.3032,6.31455,374791.0875352,0
+PMO.US,D,20091013,000000,6.3032,6.3705,6.3032,6.34229,163457.09910104,0
+PMO.US,D,20091014,000000,6.35343,6.35343,6.25228,6.2804,314233.63197462,0
+PMO.US,D,20091015,000000,6.25781,6.26936,6.18488,6.20215,227878.30718081,0
+PMO.US,D,20091016,000000,6.26333,6.29728,6.18488,6.23008,209048.97350345,0
+PMO.US,D,20091019,000000,6.24073,6.31455,6.24073,6.2804,180970.14258107,0
+PMO.US,D,20091020,000000,6.26333,6.31455,6.26333,6.2804,145928.85596515,0
+PMO.US,D,20091021,000000,6.31455,6.31929,6.22415,6.24073,253374.20991765,0
+PMO.US,D,20091022,000000,6.24685,6.25781,6.23008,6.25228,397787.15353854,0
+PMO.US,D,20091023,000000,6.26333,6.26333,6.23521,6.25228,21761.853947641,0
+PMO.US,D,20091026,000000,6.24685,6.27498,6.24685,6.26936,51803.467096537,0
+PMO.US,D,20091027,000000,6.25781,6.29176,6.25781,6.2804,54630.603086195,0
+PMO.US,D,20091028,000000,6.27498,6.3032,6.24685,6.25781,100656.17433577,0
+PMO.US,D,20091029,000000,6.29176,6.29176,6.24685,6.24685,65520.64985353,0
+PMO.US,D,20091030,000000,6.25781,6.25781,6.1453,6.1903,118791.39039559,0
+PMO.US,D,20091102,000000,6.18488,6.21309,6.1681,6.1903,163476.35199845,0
+PMO.US,D,20091103,000000,6.20718,6.33715,6.1903,6.33715,127655.82969221,0
+PMO.US,D,20091104,000000,6.31455,6.31455,6.21309,6.21309,153575.29617231,0
+PMO.US,D,20091105,000000,6.25781,6.25781,6.20215,6.25781,100911.52855419,0
+PMO.US,D,20091106,000000,6.22415,6.25228,6.21309,6.22415,76064.144467295,0
+PMO.US,D,20091109,000000,6.26333,6.26333,6.21309,6.24073,96081.077922393,0
+PMO.US,D,20091110,000000,6.21853,6.24073,6.21309,6.21853,117435.58109303,0
+PMO.US,D,20091111,000000,6.20215,6.21853,6.19573,6.20215,104640.51079144,0
+PMO.US,D,20091112,000000,6.20718,6.20718,6.1903,6.1903,79427.321653559,0
+PMO.US,D,20091113,000000,6.21853,6.21853,6.1681,6.20718,51426.515631248,0
+PMO.US,D,20091116,000000,6.23521,6.23521,6.18488,6.20718,62962.04111737,0
+PMO.US,D,20091117,000000,6.21309,6.21853,6.17945,6.17945,70261.929170956,0
+PMO.US,D,20091118,000000,6.19573,6.20215,6.17312,6.19573,95545.036725787,0
+PMO.US,D,20091119,000000,6.16218,6.16218,6.11708,6.12873,86719.10322402,0
+PMO.US,D,20091120,000000,6.12873,6.15665,6.11195,6.15103,66049.597877402,0
+PMO.US,D,20091123,000000,6.13988,6.15103,6.12252,6.12873,67421.620146219,0
+PMO.US,D,20091124,000000,6.13425,6.1453,6.12252,6.12873,30060.866046317,0
+PMO.US,D,20091125,000000,6.15103,6.16218,6.13425,6.15103,37555.30969489,0
+PMO.US,D,20091127,000000,6.12252,6.15103,6.1005,6.12252,50275.395027574,0
+PMO.US,D,20091130,000000,6.13988,6.17945,6.13425,6.13988,58939.198866851,0
+PMO.US,D,20091201,000000,6.18488,6.20718,6.16218,6.1903,81919.051903943,0
+PMO.US,D,20091202,000000,6.20215,6.22415,6.19573,6.22415,53567.640486499,0
+PMO.US,D,20091203,000000,6.22415,6.24685,6.20215,6.24685,108883.24139671,0
+PMO.US,D,20091204,000000,6.28613,6.28613,6.24073,6.25781,45563.501711475,0
+PMO.US,D,20091207,000000,6.27498,6.3032,6.26333,6.29728,68221.122044369,0
+PMO.US,D,20091208,000000,6.29728,6.29728,6.23521,6.26333,77155.479757927,0
+PMO.US,D,20091209,000000,6.2804,6.3032,6.26936,6.28613,117921.9700805,0
+PMO.US,D,20091210,000000,6.26936,6.3032,6.26333,6.3032,36544.025925112,0
+PMO.US,D,20091211,000000,6.30873,6.31455,6.26936,6.2804,47357.061102765,0
+PMO.US,D,20091214,000000,6.26936,6.28613,6.25781,6.27498,63892.260055902,0
+PMO.US,D,20091215,000000,6.28613,6.29176,6.23008,6.23008,52119.619938391,0
+PMO.US,D,20091216,000000,6.24073,6.31455,6.24073,6.31455,129812.15420332,0
+PMO.US,D,20091217,000000,6.3032,6.31929,6.22415,6.22415,62411.813575296,0
+PMO.US,D,20091218,000000,6.25781,6.31929,6.23521,6.31929,91360.064812779,0
+PMO.US,D,20091221,000000,6.31929,6.3256,6.27498,6.29176,78098.871731536,0
+PMO.US,D,20091222,000000,6.25228,6.25228,6.19573,6.19573,66321.165062072,0
+PMO.US,D,20091223,000000,6.23008,6.23008,6.16218,6.19573,95927.054743028,0
+PMO.US,D,20091224,000000,6.17945,6.20718,6.17945,6.20215,11889.170812426,0
+PMO.US,D,20091228,000000,6.21309,6.23521,6.20718,6.23521,54422.87445613,0
+PMO.US,D,20091229,000000,6.19573,6.25228,6.1903,6.23521,150434.03396157,0
+PMO.US,D,20091230,000000,6.23521,6.24685,6.20718,6.24685,44743.733605513,0
+PMO.US,D,20091231,000000,6.22415,6.26936,6.21309,6.26333,98582.941276682,0
+PMO.US,D,20100104,000000,6.28613,6.28613,6.21309,6.26333,124473.02175546,0
+PMO.US,D,20100105,000000,6.26333,6.29176,6.23521,6.2804,64635.016572183,0
+PMO.US,D,20100106,000000,6.25781,6.31455,6.25781,6.31455,64067.562753469,0
+PMO.US,D,20100107,000000,6.3256,6.33715,6.29176,6.3032,109341.25769324,0
+PMO.US,D,20100108,000000,6.3032,6.3256,6.29728,6.3256,41404.875868622,0
+PMO.US,D,20100111,000000,6.34229,6.34229,6.31455,6.31929,22614.0479861,0
+PMO.US,D,20100112,000000,6.33133,6.35343,6.3256,6.35343,47160.478886996,0
+PMO.US,D,20100113,000000,6.36468,6.36468,6.31929,6.34229,80749.691713239,0
+PMO.US,D,20100114,000000,6.33715,6.35343,6.31929,6.3256,97018.390033659,0
+PMO.US,D,20100115,000000,6.3256,6.35343,6.3256,6.35343,131203.42936954,0
+PMO.US,D,20100119,000000,6.35343,6.41038,6.348,6.38738,91544.487303861,0
+PMO.US,D,20100120,000000,6.3705,6.3705,6.348,6.35343,71270.173009561,0
+PMO.US,D,20100121,000000,6.35343,6.35343,6.30873,6.31455,49655.249068552,0
+PMO.US,D,20100122,000000,6.31455,6.348,6.30873,6.31455,77974.234553498,0
+PMO.US,D,20100125,000000,6.30873,6.348,6.29728,6.31929,125249.21751462,0
+PMO.US,D,20100126,000000,6.33715,6.35343,6.29176,6.33133,77895.196343035,0
+PMO.US,D,20100127,000000,6.33133,6.38738,6.31929,6.38738,121327.70630316,0
+PMO.US,D,20100128,000000,6.38738,6.393,6.348,6.348,81795.428036294,0
+PMO.US,D,20100129,000000,6.348,6.35966,6.3256,6.33133,54151.307271461,0
+PMO.US,D,20100201,000000,6.348,6.35343,6.30873,6.31455,124771.94832067,0
+PMO.US,D,20100202,000000,6.33133,6.34229,6.3032,6.33133,198453.80005976,0
+PMO.US,D,20100203,000000,6.348,6.348,6.31455,6.33715,96087.157784736,0
+PMO.US,D,20100204,000000,6.31929,6.34229,6.3032,6.31929,128018.59481203,0
+PMO.US,D,20100205,000000,6.3256,6.348,6.2804,6.33715,95246.110160572,0
+PMO.US,D,20100208,000000,6.33133,6.36468,6.3032,6.35343,60817.876330947,0
+PMO.US,D,20100209,000000,6.38166,6.38166,6.34229,6.348,38639.551812788,0
+PMO.US,D,20100210,000000,6.37633,6.37633,6.3256,6.34229,87775.985961373,0
+PMO.US,D,20100211,000000,6.3705,6.3705,6.3256,6.33715,131794.18932724,0
+PMO.US,D,20100212,000000,6.34229,6.348,6.33133,6.34229,72749.606179776,0
+PMO.US,D,20100216,000000,6.34229,6.35966,6.33715,6.34229,87547.991123497,0
+PMO.US,D,20100217,000000,6.36468,6.37633,6.33715,6.34229,92507.132174892,0
+PMO.US,D,20100218,000000,6.31929,6.3256,6.29176,6.31929,107929.71631919,0
+PMO.US,D,20100219,000000,6.3256,6.3256,6.23521,6.26936,154455.8629017,0
+PMO.US,D,20100222,000000,6.2804,6.2804,6.21309,6.24685,156234.22263712,0
+PMO.US,D,20100223,000000,6.23521,6.29176,6.22415,6.28613,106984.2977248,0
+PMO.US,D,20100224,000000,6.2804,6.33715,6.27498,6.30873,99611.451323099,0
+PMO.US,D,20100225,000000,6.31455,6.33133,6.3032,6.33133,75412.585886165,0
+PMO.US,D,20100226,000000,6.33715,6.348,6.3256,6.33133,55706.738720969,0
+PMO.US,D,20100301,000000,6.35966,6.35966,6.33133,6.34229,87404.101048038,0
+PMO.US,D,20100302,000000,6.348,6.38738,6.33715,6.38738,177494.48794144,0
+PMO.US,D,20100303,000000,6.37633,6.41038,6.36468,6.39843,186639.61421625,0
+PMO.US,D,20100304,000000,6.38166,6.42093,6.38166,6.42093,150973.11508935,0
+PMO.US,D,20100305,000000,6.41531,6.44373,6.41531,6.43239,119614.19843273,0
+PMO.US,D,20100308,000000,6.43239,6.45478,6.42093,6.4382,82817.858220369,0
+PMO.US,D,20100309,000000,6.45478,6.45478,6.42093,6.4382,90382.220285891,0
+PMO.US,D,20100310,000000,6.44373,6.45478,6.40415,6.45478,114562.84613579,0
+PMO.US,D,20100311,000000,6.4382,6.4382,6.40415,6.4382,122016.75736874,0
+PMO.US,D,20100312,000000,6.42093,6.44926,6.41038,6.41531,171954.72003627,0
+PMO.US,D,20100315,000000,6.43239,6.4382,6.39843,6.41038,167951.13068317,0
+PMO.US,D,20100316,000000,6.41531,6.42093,6.39843,6.41531,117223.79922141,0
+PMO.US,D,20100317,000000,6.42636,6.44373,6.41038,6.41038,82939.455467236,0
+PMO.US,D,20100318,000000,6.43239,6.43239,6.41038,6.42636,89632.370596876,0
+PMO.US,D,20100319,000000,6.44373,6.44373,6.41531,6.43239,103140.81141342,0
+PMO.US,D,20100322,000000,6.41531,6.41531,6.3705,6.38738,130092.84118151,0
+PMO.US,D,20100323,000000,6.40415,6.42636,6.39843,6.42093,104314.22484568,0
+PMO.US,D,20100324,000000,6.41531,6.43239,6.41038,6.42093,53983.097746628,0
+PMO.US,D,20100325,000000,6.44373,6.46032,6.40415,6.44926,112430.84107407,0
+PMO.US,D,20100326,000000,6.42093,6.44926,6.40415,6.42093,72380.761197613,0
+PMO.US,D,20100329,000000,6.43239,6.46032,6.41038,6.44373,162592.74533789,0
+PMO.US,D,20100330,000000,6.45478,6.46032,6.43239,6.44373,110937.22155837,0
+PMO.US,D,20100331,000000,6.41531,6.47166,6.41531,6.47166,64509.366083753,0
+PMO.US,D,20100401,000000,6.4832,6.50076,6.46032,6.50076,112127.86126728,0
+PMO.US,D,20100405,000000,6.4832,6.50076,6.46653,6.46653,132052.58347684,0
+PMO.US,D,20100406,000000,6.44373,6.48903,6.44373,6.44373,83524.135562588,0
+PMO.US,D,20100407,000000,6.44373,6.45478,6.42636,6.4382,90473.41822104,0
+PMO.US,D,20100408,000000,6.46032,6.46032,6.41531,6.44926,95159.978777374,0
+PMO.US,D,20100409,000000,6.43239,6.45478,6.41038,6.45478,99223.353443516,0
+PMO.US,D,20100412,000000,6.44373,6.46032,6.42093,6.46032,124060.6044265,0
+PMO.US,D,20100413,000000,6.42636,6.49397,6.42636,6.4832,195718.87531564,0
+PMO.US,D,20100414,000000,6.4832,6.48903,6.43239,6.48903,241995.74754208,0
+PMO.US,D,20100415,000000,6.49397,6.49397,6.4382,6.46653,130317.7960882,0
+PMO.US,D,20100416,000000,6.46032,6.47166,6.42636,6.46653,135006.38326531,0
+PMO.US,D,20100419,000000,6.45478,6.46653,6.43239,6.46032,121642.84583463,0
+PMO.US,D,20100420,000000,6.44373,6.49397,6.4382,6.49397,132879.44475554,0
+PMO.US,D,20100421,000000,6.4382,6.44373,6.42093,6.43239,102846.95140015,0
+PMO.US,D,20100422,000000,6.44373,6.45478,6.43239,6.45478,133602.94837439,0
+PMO.US,D,20100423,000000,6.43446,6.45203,6.4235,6.4235,141700.31170535,0
+PMO.US,D,20100426,000000,6.42636,6.44373,6.42093,6.42093,127723.72148837,0
+PMO.US,D,20100427,000000,6.44373,6.44373,6.41038,6.42636,121942.78571023,0
+PMO.US,D,20100428,000000,6.46032,6.46032,6.41531,6.41531,143434.08578359,0
+PMO.US,D,20100429,000000,6.4382,6.4382,6.41038,6.43239,122553.81187574,0
+PMO.US,D,20100430,000000,6.4382,6.44926,6.43239,6.43239,164876.74695821,0
+PMO.US,D,20100503,000000,6.41531,6.4382,6.41531,6.42636,200946.54362054,0
+PMO.US,D,20100504,000000,6.44373,6.44373,6.42093,6.42636,212398.97765464,0
+PMO.US,D,20100505,000000,6.42093,6.42636,6.41531,6.41531,111990.05105416,0
+PMO.US,D,20100506,000000,6.4382,6.4382,6.31929,6.3256,216732.90619506,0
+PMO.US,D,20100507,000000,6.41038,6.41038,6.34229,6.38166,91962.984495162,0
+PMO.US,D,20100510,000000,6.38738,6.43239,6.38738,6.38738,152637.98406103,0
+PMO.US,D,20100511,000000,6.393,6.44373,6.393,6.42636,125200.57861589,0
+PMO.US,D,20100512,000000,6.42636,6.46032,6.41531,6.45478,76678.210563973,0
+PMO.US,D,20100513,000000,6.4832,6.48903,6.46032,6.48903,177865.35954439,0
+PMO.US,D,20100514,000000,6.48903,6.50076,6.44373,6.50076,121322.6397512,0
+PMO.US,D,20100517,000000,6.47166,6.50076,6.44926,6.50076,166647.00021051,0
+PMO.US,D,20100518,000000,6.51666,6.5283,6.50076,6.5283,180413.83517664,0
+PMO.US,D,20100519,000000,6.53373,6.56117,6.50076,6.51143,109569.25253112,0
+PMO.US,D,20100520,000000,6.51143,6.51143,6.37633,6.44373,138894.45523389,0
+PMO.US,D,20100521,000000,6.38738,6.46653,6.35966,6.41038,67380.074420206,0
+PMO.US,D,20100524,000000,6.41531,6.46653,6.41038,6.44926,53009.306461302,0
+PMO.US,D,20100525,000000,6.42636,6.4382,6.3705,6.4382,104723.60224346,0
+PMO.US,D,20100526,000000,6.43239,6.4832,6.42636,6.4382,89845.165778895,0
+PMO.US,D,20100527,000000,6.4832,6.49397,6.44926,6.47166,95668.660593436,0
+PMO.US,D,20100528,000000,6.48903,6.48903,6.39843,6.39843,148728.63257427,0
+PMO.US,D,20100601,000000,6.42093,6.42093,6.38738,6.39843,101966.38467076,0
+PMO.US,D,20100602,000000,6.43239,6.43239,6.39843,6.43239,87780.039202935,0
+PMO.US,D,20100603,000000,6.42636,6.46653,6.42636,6.46653,79290.524750834,0
+PMO.US,D,20100604,000000,6.44926,6.45478,6.4382,6.4382,87750.653201609,0
+PMO.US,D,20100607,000000,6.44373,6.46653,6.42093,6.45478,96953.538168664,0
+PMO.US,D,20100608,000000,6.46032,6.46032,6.42636,6.44373,61927.451208609,0
+PMO.US,D,20100609,000000,6.46653,6.46653,6.43239,6.43239,78294.440636914,0
+PMO.US,D,20100610,000000,6.4382,6.46653,6.4382,6.46032,115291.41630661,0
+PMO.US,D,20100611,000000,6.45478,6.46653,6.4382,6.46653,77439.206667283,0
+PMO.US,D,20100614,000000,6.47689,6.47689,6.44373,6.46653,98822.082528854,0
+PMO.US,D,20100615,000000,6.47166,6.47166,6.4382,6.44926,104386.16988342,0
+PMO.US,D,20100616,000000,6.44926,6.45478,6.42636,6.43239,105261.67006086,0
+PMO.US,D,20100617,000000,6.45478,6.45478,6.42636,6.43239,82960.734985437,0
+PMO.US,D,20100618,000000,6.45478,6.45478,6.43239,6.43239,122766.60705777,0
+PMO.US,D,20100621,000000,6.45478,6.45478,6.42093,6.42093,133061.84062583,0
+PMO.US,D,20100622,000000,6.42093,6.42093,6.38738,6.38738,132631.18370985,0
+PMO.US,D,20100623,000000,6.38738,6.42636,6.38738,6.42636,72753.659421339,0
+PMO.US,D,20100624,000000,6.42636,6.44373,6.41531,6.42636,62722.899865198,0
+PMO.US,D,20100625,000000,6.44926,6.44926,6.41038,6.44373,102733.46063642,0
+PMO.US,D,20100628,000000,6.46032,6.46653,6.4382,6.46653,71194.17473027,0
+PMO.US,D,20100629,000000,6.4382,6.46032,6.42636,6.44926,109861.08592361,0
+PMO.US,D,20100630,000000,6.4541,6.46583,6.43663,6.4541,102860.12443523,0
+PMO.US,D,20100701,000000,6.46653,6.46653,6.44373,6.46032,81372.877603431,0
+PMO.US,D,20100702,000000,6.46653,6.46653,6.42636,6.42636,175230.75252894,0
+PMO.US,D,20100706,000000,6.4382,6.46653,6.42093,6.43239,120035.7355552,0
+PMO.US,D,20100707,000000,6.44926,6.50076,6.43239,6.50076,172872.77925011,0
+PMO.US,D,20100708,000000,6.506,6.53976,6.47689,6.52179,113202.98359166,0
+PMO.US,D,20100709,000000,6.52179,6.52179,6.48903,6.50076,82853.324084038,0
+PMO.US,D,20100712,000000,6.51666,6.51666,6.45478,6.46032,92816.191844012,0
+PMO.US,D,20100713,000000,6.51143,6.51143,6.46032,6.47166,159321.77939716,0
+PMO.US,D,20100714,000000,6.48903,6.50076,6.47166,6.47689,85701.739591899,0
+PMO.US,D,20100715,000000,6.47689,6.50076,6.47689,6.48903,184085.05872165,0
+PMO.US,D,20100716,000000,6.5283,6.55554,6.50076,6.54518,197661.39133435,0
+PMO.US,D,20100719,000000,6.53976,6.58446,6.53373,6.58446,92894.216744085,0
+PMO.US,D,20100720,000000,6.55032,6.59483,6.55032,6.57785,114463.54171752,0
+PMO.US,D,20100721,000000,6.56679,6.57232,6.53373,6.56117,120520.09792189,0
+PMO.US,D,20100722,000000,6.57785,6.57785,6.54518,6.57232,152594.41171425,0
+PMO.US,D,20100723,000000,6.58446,6.58446,6.55032,6.56117,96688.050846337,0
+PMO.US,D,20100726,000000,6.58446,6.59029,6.55554,6.57232,149011.34617323,0
+PMO.US,D,20100727,000000,6.59483,6.62986,6.58446,6.61249,267110.64557207,0
+PMO.US,D,20100728,000000,6.6188,6.6188,6.59029,6.59029,83856.501370692,0
+PMO.US,D,20100729,000000,6.59483,6.60104,6.54518,6.56679,214297.92132655,0
+PMO.US,D,20100730,000000,6.56679,6.60666,6.55032,6.60666,114013.63190411,0
+PMO.US,D,20100802,000000,6.61249,6.6188,6.60104,6.6188,181088.69989676,0
+PMO.US,D,20100803,000000,6.61249,6.64583,6.61249,6.64583,312853.50322267,0
+PMO.US,D,20100804,000000,6.64583,6.66883,6.63547,6.65127,218873.01773992,0
+PMO.US,D,20100805,000000,6.64091,6.69074,6.62986,6.69074,231487.71879198,0
+PMO.US,D,20100806,000000,6.67436,6.71996,6.67436,6.71996,193522.01838891,0
+PMO.US,D,20100809,000000,6.71423,6.71423,6.67989,6.67989,191669.68699498,0
+PMO.US,D,20100810,000000,6.70259,6.73051,6.66883,6.73051,155205.71259072,0
+PMO.US,D,20100811,000000,6.69656,6.72567,6.6858,6.69074,208780.44624995,0
+PMO.US,D,20100812,000000,6.6858,6.72567,6.67989,6.70821,186285.96888994,0
+PMO.US,D,20100813,000000,6.72567,6.74808,6.71423,6.73673,132590.65129423,0
+PMO.US,D,20100816,000000,6.7546,6.78636,6.73051,6.76002,180207.11985697,0
+PMO.US,D,20100817,000000,6.76456,6.78636,6.74265,6.74808,282498.7771631,0
+PMO.US,D,20100818,000000,6.76002,6.77523,6.74265,6.76456,211502.19795899,0
+PMO.US,D,20100819,000000,6.77039,6.81548,6.7546,6.76002,286268.29181597,0
+PMO.US,D,20100820,000000,6.76456,6.77039,6.69074,6.77039,240847.66686958,0
+PMO.US,D,20100823,000000,6.78035,6.80423,6.7546,6.79861,147035.39091164,0
+PMO.US,D,20100824,000000,6.76456,6.84321,6.72567,6.83719,434072.78531406,0
+PMO.US,D,20100825,000000,6.84766,6.86503,6.78636,6.86503,117689.92200105,0
+PMO.US,D,20100826,000000,6.88298,6.88298,6.83097,6.87696,102970.57526781,0
+PMO.US,D,20100827,000000,6.89967,6.89967,6.83719,6.88298,123252.99604522,0
+PMO.US,D,20100830,000000,6.89533,6.89533,6.84766,6.87104,87242.984695939,0
+PMO.US,D,20100831,000000,6.90321,6.91446,6.85081,6.87459,243289.74491082,0
+PMO.US,D,20100901,000000,6.91614,6.94546,6.82545,6.85397,288876.55276127,0
+PMO.US,D,20100902,000000,6.8598,6.9726,6.83097,6.88901,352186.15934261,0
+PMO.US,D,20100903,000000,6.89533,6.90943,6.81548,6.84321,189534.64200207,0
+PMO.US,D,20100907,000000,6.84321,6.8598,6.82545,6.8598,216648.80143264,0
+PMO.US,D,20100908,000000,6.86503,6.89967,6.83719,6.88298,162289.76553112,0
+PMO.US,D,20100909,000000,6.90943,6.92759,6.88901,6.92127,157088.44329637,0
+PMO.US,D,20100910,000000,6.9339,6.95039,6.90943,6.92759,131042.31301745,0
+PMO.US,D,20100913,000000,6.93983,6.93983,6.9048,6.9048,93745.397472154,0
+PMO.US,D,20100914,000000,6.9339,6.93983,6.89533,6.89533,206853.1298871,0
+PMO.US,D,20100915,000000,6.9048,6.91614,6.72567,6.77039,232644.919258,0
+PMO.US,D,20100916,000000,6.82545,6.92127,6.79317,6.85397,260568.71369062,0
+PMO.US,D,20100917,000000,6.87696,6.87696,6.81026,6.82545,196669.360462,0
+PMO.US,D,20100920,000000,6.85397,6.85397,6.82051,6.85397,144543.66066126,0
+PMO.US,D,20100921,000000,6.87104,6.87104,6.84321,6.86503,128138.1654381,0
+PMO.US,D,20100922,000000,6.8598,6.8598,6.82051,6.84766,107203.17276916,0
+PMO.US,D,20100923,000000,6.8598,6.86503,6.82051,6.86503,118229.00312883,0
+PMO.US,D,20100924,000000,6.87104,6.87104,6.83719,6.87104,94841.799314739,0
+PMO.US,D,20100927,000000,6.8598,6.87696,6.84321,6.86503,127216.0529827,0
+PMO.US,D,20100928,000000,6.86503,6.88298,6.84766,6.88298,138111.16630199,0
+PMO.US,D,20100929,000000,6.88298,6.90943,6.87696,6.90943,160291.51744093,0
+PMO.US,D,20100930,000000,6.91614,6.92127,6.88901,6.89483,123636.02737285,0
+PMO.US,D,20101001,000000,6.91614,6.91614,6.88298,6.90943,66607.9319026,0
+PMO.US,D,20101004,000000,6.89533,6.9048,6.8598,6.86503,145183.05951769,0
+PMO.US,D,20101005,000000,6.87104,6.87696,6.82051,6.84321,177249.26682693,0
+PMO.US,D,20101006,000000,6.82545,6.88901,6.81548,6.88901,158092.63389341,0
+PMO.US,D,20101007,000000,6.88901,6.92759,6.83719,6.89533,190626.99060309,0
+PMO.US,D,20101008,000000,6.89967,6.89967,6.85397,6.89533,95054.594496757,0
+PMO.US,D,20101011,000000,6.88298,6.9048,6.84766,6.89967,184383.98528686,0
+PMO.US,D,20101012,000000,6.89967,6.92127,6.88298,6.92127,112038.68995292,0
+PMO.US,D,20101013,000000,6.89533,6.92127,6.88298,6.91614,151976.29237601,0
+PMO.US,D,20101014,000000,6.9048,6.95039,6.9048,6.95039,193212.9587198,0
+PMO.US,D,20101015,000000,6.94546,6.95039,6.92127,6.94546,74153.0410707,0
+PMO.US,D,20101018,000000,6.95039,6.96094,6.89967,6.9565,283096.63029352,0
+PMO.US,D,20101019,000000,6.9565,6.9565,6.89533,6.89967,148259.46986343,0
+PMO.US,D,20101020,000000,6.88901,6.9048,6.85397,6.89533,142444.08153202,0
+PMO.US,D,20101021,000000,6.89533,6.91614,6.87696,6.87696,130141.48008024,0
+PMO.US,D,20101022,000000,6.9048,6.91614,6.87104,6.87696,28756.735573668,0
+PMO.US,D,20101025,000000,6.86503,6.89533,6.86503,6.87696,63013.719947288,0
+PMO.US,D,20101026,000000,6.89967,6.89967,6.87104,6.89967,145527.58505048,0
+PMO.US,D,20101027,000000,6.87696,6.89967,6.87104,6.89967,59109.435012465,0
+PMO.US,D,20101028,000000,6.92759,6.92759,6.88901,6.9048,47905.262024057,0
+PMO.US,D,20101029,000000,6.90213,6.90776,6.8969,6.8969,24733.893323149,0
+PMO.US,D,20101101,000000,6.89533,6.90943,6.87104,6.87696,110312.00904739,0
+PMO.US,D,20101102,000000,6.89967,6.9048,6.87104,6.88298,84080.442967005,0
+PMO.US,D,20101103,000000,6.89967,6.9048,6.87696,6.89967,51194.467551811,0
+PMO.US,D,20101104,000000,6.89967,6.89967,6.8598,6.87104,109157.84851256,0
+PMO.US,D,20101105,000000,6.88901,6.9048,6.87104,6.89533,77490.885497202,0
+PMO.US,D,20101108,000000,6.87696,6.89533,6.78636,6.79317,178308.17618506,0
+PMO.US,D,20101109,000000,6.82545,6.83097,6.72567,6.73051,174981.47817286,0
+PMO.US,D,20101110,000000,6.69656,6.70259,6.49397,6.54518,373530.52940934,0
+PMO.US,D,20101111,000000,6.53976,6.53976,6.44373,6.506,383391.05281987,0
+PMO.US,D,20101112,000000,6.45478,6.57785,6.44926,6.49397,170784.34653517,0
+PMO.US,D,20101115,000000,6.46032,6.48903,6.33133,6.35966,446929.66754946,0
+PMO.US,D,20101116,000000,6.22415,6.34229,6.02175,6.33133,564640.86906872,0
+PMO.US,D,20101117,000000,6.28613,6.3705,6.26333,6.31455,223870.66458615,0
+PMO.US,D,20101118,000000,6.31455,6.34229,6.1453,6.26333,290588.03401093,0
+PMO.US,D,20101119,000000,6.15103,6.35966,6.10592,6.29728,234588.44858709,0
+PMO.US,D,20101122,000000,6.3032,6.46653,6.28613,6.45478,151944.8797539,0
+PMO.US,D,20101123,000000,6.44926,6.47689,6.42093,6.44926,66808.56735993,0
+PMO.US,D,20101124,000000,6.44373,6.45478,6.41038,6.41531,111199.66894953,0
+PMO.US,D,20101126,000000,6.40415,6.47689,6.393,6.47689,58616.966162654,0
+PMO.US,D,20101129,000000,6.47689,6.51143,6.45478,6.506,156641.57341414,0
+PMO.US,D,20101130,000000,6.53077,6.53077,6.4909,6.50284,98348.866576463,0
+PMO.US,D,20101201,000000,6.54518,6.55032,6.47166,6.48903,289255.53084735,0
+PMO.US,D,20101202,000000,6.44926,6.47689,6.3032,6.33715,123892.39490166,0
+PMO.US,D,20101203,000000,6.33133,6.40415,6.29728,6.3032,148180.43165297,0
+PMO.US,D,20101206,000000,6.31455,6.37633,6.26936,6.28613,81552.233542561,0
+PMO.US,D,20101207,000000,6.30873,6.30873,6.20718,6.21853,235737.54256998,0
+PMO.US,D,20101208,000000,6.24685,6.24685,6.10592,6.12252,337919.76235393,0
+PMO.US,D,20101209,000000,6.1453,6.1681,6.04958,6.1681,197312.81255999,0
+PMO.US,D,20101210,000000,6.15103,6.17945,6.02175,6.04958,187586.04612102,0
+PMO.US,D,20101213,000000,6.04395,6.04958,5.99342,5.99935,289099.4810472,0
+PMO.US,D,20101214,000000,5.98227,6.01049,5.92612,5.97705,247057.23294292,0
+PMO.US,D,20101215,000000,5.91981,6.01582,5.87549,5.99342,225718.94273853,0
+PMO.US,D,20101216,000000,5.98681,6.11205,5.98681,6.11205,289173.45270571,0
+PMO.US,D,20101217,000000,6.10592,6.21853,6.10592,6.20215,282113.71921469,0
+PMO.US,D,20101220,000000,6.23008,6.23008,5.99342,6.02738,190622.93736153,0
+PMO.US,D,20101221,000000,6.04395,6.04395,5.91478,5.94823,252347.72649202,0
+PMO.US,D,20101222,000000,5.91478,6.06132,5.91478,6.04395,170894.79736774,0
+PMO.US,D,20101223,000000,6.06665,6.07228,5.92612,5.92612,178611.15599184,0
+PMO.US,D,20101227,000000,5.86958,5.93698,5.85822,5.89741,334696.42200156,0
+PMO.US,D,20101228,000000,5.86415,5.95465,5.86415,5.90352,156067.02642269,0
+PMO.US,D,20101229,000000,5.88271,5.96895,5.87668,5.96895,294916.8959994,0
+PMO.US,D,20101230,000000,5.93511,5.99846,5.93511,5.99846,239880.96875698,0
+PMO.US,D,20101231,000000,6.05846,6.11778,6.02835,6.11778,199300.92754627,0
+PMO.US,D,20110103,000000,6.12252,6.13425,6.0325,6.04395,166360.23336999,0
+PMO.US,D,20110104,000000,6.02738,6.1005,6.02738,6.05521,145481.98608292,0
+PMO.US,D,20110105,000000,6.1005,6.10592,6.05521,6.06665,79356.38992622,0
+PMO.US,D,20110106,000000,6.08392,6.08392,6.02738,6.02738,92103.834639449,0
+PMO.US,D,20110107,000000,6.03863,6.06665,6.02175,6.02738,97852.34448509,0
+PMO.US,D,20110110,000000,6.02738,6.04958,5.93155,5.94823,154123.49709359,0
+PMO.US,D,20110111,000000,5.98227,5.98227,5.89741,5.91981,183229.82475201,0
+PMO.US,D,20110112,000000,5.91981,5.91981,5.86958,5.89217,248307.65796486,0
+PMO.US,D,20110113,000000,5.88665,5.89217,5.79101,5.81885,268218.19382896,0
+PMO.US,D,20110114,000000,5.7851,5.7851,5.68404,5.74592,284453.45290649,0
+PMO.US,D,20110118,000000,5.70625,5.79605,5.68404,5.76269,382427.39463845,0
+PMO.US,D,20110119,000000,5.80197,5.82477,5.72332,5.82477,210441.26198008,0
+PMO.US,D,20110120,000000,5.75708,5.81322,5.72875,5.80197,293461.78227855,0
+PMO.US,D,20110121,000000,5.80838,5.89741,5.80838,5.89217,257122.44505234,0
+PMO.US,D,20110124,000000,5.90934,5.9427,5.88665,5.91478,244915.09477728,0
+PMO.US,D,20110125,000000,5.95465,5.95465,5.88665,5.93698,192642.4649699,0
+PMO.US,D,20110126,000000,5.9878,6.01049,5.92612,5.96501,149947.64497411,0
+PMO.US,D,20110127,000000,5.99342,5.99935,5.9427,5.97705,111380.03819905,0
+PMO.US,D,20110128,000000,5.9878,6.01582,5.92612,5.9878,132375.82949143,0
+PMO.US,D,20110131,000000,6.00438,6.00438,5.93313,5.93905,119128.82275566,0
+PMO.US,D,20110201,000000,5.97063,5.99342,5.93155,5.97705,138419.21266072,0
+PMO.US,D,20110202,000000,5.95978,6.02175,5.95978,6.01582,173190.95871274,0
+PMO.US,D,20110203,000000,6.00438,6.02175,5.99342,6.00438,54043.896370062,0
+PMO.US,D,20110204,000000,5.99342,6.00438,5.94823,5.96501,137993.62229668,0
+PMO.US,D,20110207,000000,5.99342,6.02175,5.93698,5.97063,234399.97285445,0
+PMO.US,D,20110208,000000,5.99935,6.02175,5.98227,6.02175,71269.159699171,0
+PMO.US,D,20110209,000000,6.01049,6.01049,5.96501,5.97063,116643.17236761,0
+PMO.US,D,20110210,000000,5.9878,6.0325,5.97705,6.02738,103748.79764775,0
+PMO.US,D,20110211,000000,6.02175,6.07228,6.02175,6.0325,105775.41842887,0
+PMO.US,D,20110214,000000,6.0325,6.06665,6.00438,6.01049,116745.51671705,0
+PMO.US,D,20110215,000000,6.02738,6.04395,6.00438,6.01049,89240.21947573,0
+PMO.US,D,20110216,000000,6.0325,6.07228,6.00438,6.03863,193844.25109311,0
+PMO.US,D,20110218,000000,6.03863,6.03863,5.99342,5.99342,78823.388660785,0
+PMO.US,D,20110222,000000,5.96501,5.96501,5.88665,5.91478,180105.78881791,0
+PMO.US,D,20110223,000000,5.91981,6.01049,5.89741,5.94823,228555.1985217,0
+PMO.US,D,20110224,000000,5.97705,6.02175,5.94823,6.01049,179308.31354055,0
+PMO.US,D,20110225,000000,6.0325,6.08392,6.02175,6.08392,109263.23279318,0
+PMO.US,D,20110228,000000,6.04998,6.10819,6.04998,6.10198,122163.68737537,0
+PMO.US,D,20110301,000000,6.12902,6.12902,6.07228,6.10612,151837.46885251,0
+PMO.US,D,20110302,000000,6.10612,6.13485,6.10612,6.13485,128467.49131504,0
+PMO.US,D,20110303,000000,6.15695,6.15695,6.10612,6.10612,148536.10360005,0
+PMO.US,D,20110304,000000,6.08392,6.12902,6.08392,6.11205,144348.09175588,0
+PMO.US,D,20110307,000000,6.12252,6.13988,6.10592,6.12252,75151.151805401,0
+PMO.US,D,20110308,000000,6.12873,6.1453,6.12873,6.13988,113324.58083853,0
+PMO.US,D,20110309,000000,6.13485,6.14579,6.12902,6.13485,171726.72519839,0
+PMO.US,D,20110310,000000,6.14027,6.14579,6.09458,6.11205,152613.66461167,0
+PMO.US,D,20110311,000000,6.11205,6.11728,6.08392,6.10069,72079.808011617,0
+PMO.US,D,20110314,000000,6.10069,6.10612,6.08392,6.08876,59556.304894701,0
+PMO.US,D,20110315,000000,6.04928,6.08876,5.96431,6.07761,127521.05941026,0
+PMO.US,D,20110316,000000,6.09458,6.10069,6.03833,6.03833,89635.410528048,0
+PMO.US,D,20110317,000000,6.04435,6.09635,6.00379,6.06745,187559.70005086,0
+PMO.US,D,20110318,000000,6.07761,6.10612,6.04928,6.10612,124449.71561647,0
+PMO.US,D,20110321,000000,6.10069,6.12902,6.05501,6.08392,145862.99078976,0
+PMO.US,D,20110322,000000,6.08876,6.11728,6.05501,6.06122,135888.97661549,0
+PMO.US,D,20110323,000000,6.05501,6.09458,6.05501,6.07761,95116.406430581,0
+PMO.US,D,20110324,000000,6.09458,6.11205,6.08392,6.08876,129006.57244281,0
+PMO.US,D,20110325,000000,6.06962,6.09241,6.06962,6.06962,88141.791012364,0
+PMO.US,D,20110328,000000,6.06655,6.10069,6.06655,6.08876,113963.97969497,0
+PMO.US,D,20110329,000000,6.08876,6.14579,6.08876,6.13485,130896.39632121,0
+PMO.US,D,20110330,000000,6.13485,6.15152,6.11728,6.14027,86890.352680025,0
+PMO.US,D,20110331,000000,6.14787,6.15369,6.11778,6.14175,148320.26848687,0
+PMO.US,D,20110401,000000,6.15528,6.18408,6.14985,6.18408,170197.63981903,0
+PMO.US,D,20110404,000000,6.18537,6.19652,6.17382,6.18004,130623.81582615,0
+PMO.US,D,20110405,000000,6.15528,6.17806,6.14372,6.14372,106000.37333557,0
+PMO.US,D,20110406,000000,6.15695,6.19099,6.14027,6.16879,132189.38037956,0
+PMO.US,D,20110407,000000,6.16089,6.16672,6.14372,6.14372,129174.78196765,0
+PMO.US,D,20110408,000000,6.16089,6.16672,6.12686,6.16672,64179.02689643,0
+PMO.US,D,20110411,000000,6.16267,6.16879,6.07228,6.07228,108711.99194071,0
+PMO.US,D,20110412,000000,6.09508,6.11234,6.03182,6.09508,106760.3561285,0
+PMO.US,D,20110413,000000,6.11728,6.12902,6.08392,6.08876,70248.756135878,0
+PMO.US,D,20110414,000000,6.08876,6.10069,6.03833,6.07761,138372.60038275,0
+PMO.US,D,20110415,000000,6.06962,6.11027,6.04682,6.07533,124677.71045435,0
+PMO.US,D,20110418,000000,6.03556,6.07533,6.02965,6.05264,83232.302170108,0
+PMO.US,D,20110419,000000,6.07533,6.10356,6.06962,6.10356,59247.245225581,0
+PMO.US,D,20110420,000000,6.14985,6.16672,6.10356,6.12112,88260.348328059,0
+PMO.US,D,20110421,000000,6.11027,6.14985,6.11027,6.12112,50551.015453806,0
+PMO.US,D,20110425,000000,6.13268,6.13268,6.08708,6.11027,84867.785140469,0
+PMO.US,D,20110426,000000,6.12112,6.12686,6.09241,6.09833,143823.19697357,0
+PMO.US,D,20110427,000000,6.12686,6.12686,6.08708,6.1154,193156.21333792,0
+PMO.US,D,20110428,000000,6.09241,6.11027,6.07533,6.07533,137199.18695048,0
+PMO.US,D,20110429,000000,6.08796,6.14175,6.08245,6.13602,136895.19383331,0
+PMO.US,D,20110502,000000,6.13268,6.21222,6.13268,6.18408,168000.7828923,0
+PMO.US,D,20110503,000000,6.19839,6.20402,6.1528,6.18123,69159.447466027,0
+PMO.US,D,20110504,000000,6.18695,6.20975,6.16376,6.17008,121346.95920059,0
+PMO.US,D,20110505,000000,6.17008,6.23293,6.17008,6.22692,119614.19843273,0
+PMO.US,D,20110506,000000,6.22692,6.25593,6.15842,6.18695,118135.77857291,0
+PMO.US,D,20110509,000000,6.20126,6.22347,6.19514,6.21803,75814.870111218,0
+PMO.US,D,20110510,000000,6.2211,6.23293,6.20975,6.21556,79515.479657537,0
+PMO.US,D,20110511,000000,6.23293,6.23826,6.20975,6.21556,102046.43619161,0
+PMO.US,D,20110512,000000,6.23293,6.26749,6.22692,6.26749,78042.126349665,0
+PMO.US,D,20110513,000000,6.2731,6.29531,6.26749,6.27843,71002.659066453,0
+PMO.US,D,20110516,000000,6.29531,6.31307,6.2731,6.28455,76950.791059033,0
+PMO.US,D,20110517,000000,6.2731,6.29037,6.26106,6.27843,89631.357286486,0
+PMO.US,D,20110518,000000,6.29037,6.30132,6.27843,6.27843,124222.73408899,0
+PMO.US,D,20110519,000000,6.29531,6.31307,6.26749,6.26749,160592.47062693,0
+PMO.US,D,20110520,000000,6.28692,6.29807,6.23995,6.24636,140329.30274693,0
+PMO.US,D,20110523,000000,6.24409,6.31829,6.24409,6.31829,138281.4024476,0
+PMO.US,D,20110524,000000,6.34129,6.34129,6.25593,6.26106,161787.16357739,0
+PMO.US,D,20110525,000000,6.25593,6.28455,6.2504,6.2504,89344.590445958,0
+PMO.US,D,20110526,000000,6.27843,6.29037,6.26106,6.29037,88548.128478978,0
+PMO.US,D,20110527,000000,6.26946,6.32708,6.26946,6.30961,125307.98951728,0
+PMO.US,D,20110531,000000,6.32787,6.363,6.32146,6.33942,89294.938236821,0
+PMO.US,D,20110601,000000,6.36429,6.43949,6.36429,6.43949,315948.15315544,0
+PMO.US,D,20110602,000000,6.39883,6.45053,6.34129,6.34129,320079.41961776,0
+PMO.US,D,20110603,000000,6.34978,6.44255,6.34978,6.44255,279755.74593586,0
+PMO.US,D,20110606,000000,6.43949,6.4909,6.41106,6.4909,214428.63836692,0
+PMO.US,D,20110607,000000,6.49397,6.506,6.4541,6.4541,95804.44418577,0
+PMO.US,D,20110608,000000,6.44255,6.49397,6.4308,6.4832,306096.74953843,0
+PMO.US,D,20110609,000000,6.4832,6.4832,6.45952,6.4832,123627.92088974,0
+PMO.US,D,20110610,000000,6.47117,6.4832,6.4308,6.4541,67807.691405022,0
+PMO.US,D,20110613,000000,6.44807,6.45952,6.40801,6.43663,93353.246351008,0
+PMO.US,D,20110614,000000,6.43663,6.49397,6.41353,6.46583,170796.50625985,0
+PMO.US,D,20110615,000000,6.47117,6.48853,6.44807,6.44807,113434.01836071,0
+PMO.US,D,20110616,000000,6.47117,6.49465,6.44807,6.48903,76491.76145211,0
+PMO.US,D,20110617,000000,6.45952,6.52249,6.45952,6.50076,114880.01228804,0
+PMO.US,D,20110620,000000,6.506,6.51736,6.4832,6.51736,125622.11573835,0
+PMO.US,D,20110621,000000,6.53413,6.53413,6.506,6.5289,150217.185538,0
+PMO.US,D,20110622,000000,6.54686,6.56936,6.53413,6.56275,113935.60700404,0
+PMO.US,D,20110623,000000,6.56275,6.56936,6.54686,6.56275,76841.353536853,0
+PMO.US,D,20110624,000000,6.54054,6.56936,6.51736,6.52249,127109.65539169,0
+PMO.US,D,20110627,000000,6.54686,6.56936,6.52249,6.56936,50864.128364489,0
+PMO.US,D,20110628,000000,6.57469,6.57469,6.54054,6.56936,99909.364577923,0
+PMO.US,D,20110629,000000,6.58022,6.58022,6.50076,6.506,86428.28314193,0
+PMO.US,D,20110630,000000,6.53472,6.53472,6.43317,6.45675,133262.47608316,0
+PMO.US,D,20110701,000000,6.48676,6.51529,6.46326,6.51529,104272.67911968,0
+PMO.US,D,20110705,000000,6.50343,6.5437,6.50343,6.52683,85972.293466178,0
+PMO.US,D,20110706,000000,6.54745,6.55229,6.52406,6.52406,88767.003523339,0
+PMO.US,D,20110707,000000,6.5437,6.56047,6.51529,6.52683,126442.8971547,0
+PMO.US,D,20110708,000000,6.53827,6.55476,6.53235,6.55476,116098.01137749,0
+PMO.US,D,20110711,000000,6.55476,6.57232,6.55476,6.56047,86047.278435079,0
+PMO.US,D,20110712,000000,6.55229,6.57064,6.55229,6.5589,54441.114043161,0
+PMO.US,D,20110713,000000,6.57785,6.61367,6.56047,6.60212,120416.74026206,0
+PMO.US,D,20110714,000000,6.61367,6.6259,6.54982,6.54982,174750.44340381,0
+PMO.US,D,20110715,000000,6.58446,6.58446,6.49791,6.49791,101198.29539472,0
+PMO.US,D,20110718,000000,6.53235,6.53235,6.45675,6.49791,98437.024580441,0
+PMO.US,D,20110719,000000,6.51222,6.56403,6.48903,6.56403,109617.89142987,0
+PMO.US,D,20110720,000000,6.57785,6.60706,6.5437,6.57785,82647.622074756,0
+PMO.US,D,20110721,000000,6.60706,6.61367,6.59077,6.60212,69896.124119962,0
+PMO.US,D,20110722,000000,6.61367,6.6483,6.61367,6.6259,81174.268766882,0
+PMO.US,D,20110725,000000,6.64249,6.6483,6.60706,6.6483,100644.01461108,0
+PMO.US,D,20110726,000000,6.63824,6.64376,6.55554,6.55554,129992.52345283,0
+PMO.US,D,20110727,000000,6.57232,6.58446,6.47363,6.47363,178361.88163576,0
+PMO.US,D,20110728,000000,6.4389,6.48626,6.40989,6.45597,167504.26080092,0
+PMO.US,D,20110729,000000,6.43436,6.44629,6.38146,6.44629,117141.72107977,0
+PMO.US,D,20110801,000000,6.4684,6.5437,6.4684,6.5437,67984.007412978,0
+PMO.US,D,20110802,000000,6.55554,6.60843,6.53827,6.56679,118935.28047106,0
+PMO.US,D,20110803,000000,6.60706,6.60706,6.5661,6.60212,83202.916168782,0
+PMO.US,D,20110804,000000,6.60529,6.62344,6.53551,6.57617,107583.16416562,0
+PMO.US,D,20110805,000000,6.53551,6.58811,6.4541,6.56403,84594.191335018,0
+PMO.US,D,20110808,000000,6.41096,6.46326,6.35215,6.35876,328575.01393219,0
+PMO.US,D,20110809,000000,6.3638,6.4684,6.29402,6.45123,211912.58866716,0
+PMO.US,D,20110810,000000,6.44502,6.54982,6.44502,6.50343,85971.280155788,0
+PMO.US,D,20110811,000000,6.54982,6.55476,6.47363,6.52032,56806.180494725,0
+PMO.US,D,20110812,000000,6.51785,6.57064,6.51785,6.54745,66196.527884033,0
+PMO.US,D,20110815,000000,6.58229,6.6638,6.58229,6.6638,27512.390414061,0
+PMO.US,D,20110816,000000,6.68136,6.72824,6.65719,6.72824,104031.51124671,0
+PMO.US,D,20110817,000000,6.72824,6.75874,6.70496,6.75874,68282.933978194,0
+PMO.US,D,20110818,000000,6.69242,6.73426,6.58229,6.70496,137375.50295844,0
+PMO.US,D,20110819,000000,6.6873,6.72824,6.58229,6.58229,156798.63652468,0
+PMO.US,D,20110822,000000,6.59313,6.67496,6.59313,6.65719,63498.082313975,0
+PMO.US,D,20110823,000000,6.64091,6.71068,6.62344,6.68136,75428.798852414,0
+PMO.US,D,20110824,000000,6.70496,6.74038,6.69834,6.72272,70566.935598513,0
+PMO.US,D,20110825,000000,6.74038,6.74038,6.69834,6.72824,76976.123818798,0
+PMO.US,D,20110826,000000,6.74038,6.75243,6.67496,6.68136,109590.53204932,0
+PMO.US,D,20110829,000000,6.73426,6.74038,6.6873,6.6873,70340.967381418,0
+PMO.US,D,20110830,000000,6.72272,6.75874,6.68136,6.68136,80732.465436599,0
+PMO.US,D,20110831,000000,6.72133,6.73279,6.67307,6.67307,114599.32530985,0
+PMO.US,D,20110901,000000,6.71068,6.73426,6.61762,6.61762,171489.610567,0
+PMO.US,D,20110902,000000,6.63745,6.73279,6.58377,6.73279,211689.66038125,0
+PMO.US,D,20110906,000000,6.64376,6.70259,6.5969,6.65541,139227.83435238,0
+PMO.US,D,20110907,000000,6.68136,6.74739,6.65216,6.65216,147391.06285872,0
+PMO.US,D,20110908,000000,6.67811,6.709,6.67811,6.69598,55900.281005566,0
+PMO.US,D,20110909,000000,6.709,6.709,6.69074,6.709,71026.978515827,0
+PMO.US,D,20110912,000000,6.709,6.74443,6.68483,6.74443,62104.780526957,0
+PMO.US,D,20110913,000000,6.75667,6.8146,6.73189,6.8146,111522.91496412,0
+PMO.US,D,20110914,000000,6.81992,6.82545,6.7612,6.79654,91046.951902097,0
+PMO.US,D,20110915,000000,6.7612,6.77295,6.66765,6.66765,168285.52311205,0
+PMO.US,D,20110916,000000,6.67811,6.709,6.65541,6.65541,113334.71394243,0
+PMO.US,D,20110919,000000,6.6492,6.70259,6.63824,6.69074,143170.62508205,0
+PMO.US,D,20110920,000000,6.69074,6.72054,6.67367,6.709,203743.28029849,0
+PMO.US,D,20110921,000000,6.72054,6.74443,6.68483,6.69074,129973.27055541,0
+PMO.US,D,20110922,000000,6.66163,6.74443,6.6492,6.74443,118036.47415463,0
+PMO.US,D,20110923,000000,6.75667,6.77877,6.72054,6.75045,170967.75571586,0
+PMO.US,D,20110926,000000,6.77877,6.77877,6.73189,6.7612,147841.98598253,0
+PMO.US,D,20110927,000000,6.77295,6.80266,6.73189,6.80266,139564.25340205,0
+PMO.US,D,20110928,000000,6.80266,6.83039,6.77295,6.7911,151288.25462082,0
+PMO.US,D,20110929,000000,6.78429,6.8146,6.77877,6.77877,56926.764431201,0
+PMO.US,D,20110930,000000,6.77364,6.88467,6.77364,6.87104,236324.24928612,0
+PMO.US,D,20111003,000000,6.87873,6.91289,6.87873,6.90776,278106.07662002,0
+PMO.US,D,20111004,000000,6.89533,6.89533,6.81253,6.8294,368473.09725005,0
+PMO.US,D,20111005,000000,6.8294,6.93607,6.81766,6.85229,168220.67124705,0
+PMO.US,D,20111006,000000,6.88013,6.88013,6.70732,6.71996,236138.81348465,0
+PMO.US,D,20111007,000000,6.74739,6.78094,6.70564,6.76002,96247.260826444,0
+PMO.US,D,20111010,000000,6.78429,6.8439,6.76733,6.8439,124866.186187,0
+PMO.US,D,20111011,000000,6.8439,6.89196,6.80266,6.87262,71361.370944711,0
+PMO.US,D,20111012,000000,6.89533,6.89533,6.81766,6.86453,132352.52335244,0
+PMO.US,D,20111013,000000,6.85841,6.91051,6.8294,6.91051,54459.35363019,0
+PMO.US,D,20111014,000000,6.91051,6.95335,6.91051,6.95335,119963.79051748,0
+PMO.US,D,20111017,000000,6.94753,6.95857,6.84114,6.84637,97735.813790175,0
+PMO.US,D,20111018,000000,6.87608,6.89533,6.83472,6.85841,128995.42602852,0
+PMO.US,D,20111019,000000,6.89533,6.89533,6.85841,6.87054,57839.757093095,0
+PMO.US,D,20111020,000000,6.87054,6.98857,6.87054,6.97101,87089.974826964,0
+PMO.US,D,20111021,000000,6.96578,6.96578,6.91723,6.93607,69304.350851876,0
+PMO.US,D,20111024,000000,6.97101,6.97101,6.91723,6.97101,92493.959139815,0
+PMO.US,D,20111025,000000,6.96943,6.96943,6.92068,6.95789,123427.2854324,0
+PMO.US,D,20111026,000000,6.95857,6.96578,6.91051,6.95335,131555.04807507,0
+PMO.US,D,20111027,000000,6.99411,6.99411,6.92908,6.92908,62978.254083619,0
+PMO.US,D,20111028,000000,6.90854,6.95789,6.90854,6.9339,43640.238590195,0
+PMO.US,D,20111031,000000,6.9339,6.95789,6.90263,6.90263,115892.30936821,0
+PMO.US,D,20111101,000000,6.93983,6.95108,6.92068,6.9339,101321.91926236,0
+PMO.US,D,20111102,000000,6.92354,6.95857,6.91723,6.95335,72247.004226059,0
+PMO.US,D,20111103,000000,6.95108,6.96943,6.9339,6.96943,70213.290272208,0
+PMO.US,D,20111104,000000,6.97762,6.98453,6.95561,6.95561,79194.26026373,0
+PMO.US,D,20111107,000000,6.94753,6.99411,6.94753,6.99411,92783.765911514,0
+PMO.US,D,20111108,000000,7.00407,7.00407,6.96351,6.98601,100708.86647607,0
+PMO.US,D,20111109,000000,6.98601,7.0102,6.96351,7.0102,106611.39950108,0
+PMO.US,D,20111110,000000,7.0102,7.0172,6.98601,7.0102,62054.11500743,0
+PMO.US,D,20111111,000000,7.0102,7.0102,6.93983,6.96351,110835.89051932,0
+PMO.US,D,20111114,000000,6.9797,7.00407,6.97397,6.99756,112804.75260817,0
+PMO.US,D,20111115,000000,7.0102,7.0102,6.96351,6.98601,109451.70852581,0
+PMO.US,D,20111116,000000,7.0102,7.0102,6.96351,6.99273,101287.46670908,0
+PMO.US,D,20111117,000000,7.00407,7.00407,6.96943,6.98601,75314.294778281,0
+PMO.US,D,20111118,000000,6.99273,6.99756,6.96943,6.97397,86244.873961239,0
+PMO.US,D,20111121,000000,7.0172,7.0172,6.9339,7.00407,110067.80124328,0
+PMO.US,D,20111122,000000,7.03417,7.03417,7.00407,7.0172,101823.50790569,0
+PMO.US,D,20111123,000000,6.98601,7.03417,6.98601,7.0172,73138.717369751,0
+PMO.US,D,20111125,000000,7.02984,7.02984,7.00407,7.00407,45202.763212437,0
+PMO.US,D,20111128,000000,7.03417,7.03417,7.0102,7.0172,65797.283590153,0
+PMO.US,D,20111129,000000,7.02293,7.02984,6.99273,6.99273,106592.14660366,0
+PMO.US,D,20111130,000000,7.01769,7.01769,6.96825,6.99756,172750.16869286,0
+PMO.US,D,20111201,000000,6.99756,6.99756,6.97397,6.99756,169976.73815389,0
+PMO.US,D,20111202,000000,7.00723,7.00723,6.98286,7.00723,123068.57355415,0
+PMO.US,D,20111205,000000,7.02984,7.03417,6.99756,7.0172,237619.25996525,0
+PMO.US,D,20111206,000000,7.02805,7.04977,7.02805,7.04463,141864.46798862,0
+PMO.US,D,20111207,000000,7.04828,7.04828,7.03831,7.04828,90805.784029144,0
+PMO.US,D,20111208,000000,7.04977,7.07543,7.03338,7.0622,81613.032165994,0
+PMO.US,D,20111209,000000,7.05993,7.0923,7.05351,7.05993,71705.896477501,0
+PMO.US,D,20111212,000000,7.10277,7.12081,7.06704,7.11599,98232.335881549,0
+PMO.US,D,20111213,000000,7.11599,7.12684,7.09664,7.10986,145490.09256604,0
+PMO.US,D,20111214,000000,7.15013,7.15744,7.10277,7.10986,114446.31544088,0
+PMO.US,D,20111215,000000,7.12081,7.15013,7.10986,7.12081,134858.43994829,0
+PMO.US,D,20111216,000000,7.13908,7.15013,7.11599,7.15013,96753.916021723,0
+PMO.US,D,20111219,000000,7.15744,7.16286,7.10986,7.11599,179016.48014806,0
+PMO.US,D,20111220,000000,7.14401,7.15744,7.12081,7.13908,86830.567366981,0
+PMO.US,D,20111221,000000,7.17924,7.19207,7.13374,7.15744,150330.67630175,0
+PMO.US,D,20111222,000000,7.19731,7.19731,7.16858,7.18536,169857.16752781,0
+PMO.US,D,20111223,000000,7.21053,7.21053,7.17924,7.19731,95632.181419375,0
+PMO.US,D,20111227,000000,7.22277,7.28375,7.19731,7.26441,147819.69315393,0
+PMO.US,D,20111228,000000,7.28809,7.32254,7.26441,7.31129,176643.30721337,0
+PMO.US,D,20111229,000000,7.28809,7.32747,7.28809,7.32747,109513.52045964,0
+PMO.US,D,20111230,000000,7.33991,7.37198,7.30161,7.32254,97118.707762324,0
+PMO.US,D,20120103,000000,7.33991,7.33991,7.27664,7.27664,176620.0010744,0
+PMO.US,D,20120104,000000,7.33438,7.33438,7.28375,7.29431,102481.14634917,0
+PMO.US,D,20120105,000000,7.28375,7.30714,7.26441,7.26441,118058.76698322,0
+PMO.US,D,20120106,000000,7.27349,7.30912,7.27349,7.30388,105711.57987426,0
+PMO.US,D,20120109,000000,7.30714,7.31711,7.28375,7.31129,210316.62480204,0
+PMO.US,D,20120110,000000,7.30912,7.32481,7.29816,7.30912,123014.86810344,0
+PMO.US,D,20120111,000000,7.30912,7.34987,7.30388,7.33852,174536.6349114,0
+PMO.US,D,20120112,000000,7.3623,7.4005,7.34345,7.4005,108211.41660777,0
+PMO.US,D,20120113,000000,7.41658,7.42991,7.37671,7.38224,168860.07010349,0
+PMO.US,D,20120117,000000,7.385,7.40948,7.3471,7.37287,266369.91567658,0
+PMO.US,D,20120118,000000,7.41135,7.41135,7.37671,7.4005,167607.61846076,0
+PMO.US,D,20120119,000000,7.42991,7.43405,7.38707,7.40621,190286.51831186,0
+PMO.US,D,20120120,000000,7.44688,7.44688,7.38707,7.41658,189560.98807223,0
+PMO.US,D,20120123,000000,7.44057,7.44057,7.4005,7.41658,262120.09189857,0
+PMO.US,D,20120124,000000,7.41658,7.43405,7.4005,7.40621,196254.91651225,0
+PMO.US,D,20120125,000000,7.42378,7.44057,7.40621,7.44057,316188.30771801,0
+PMO.US,D,20120126,000000,7.43405,7.49938,7.42991,7.48261,229215.87689635,0
+PMO.US,D,20120127,000000,7.50619,7.59599,7.48261,7.55021,369467.15474319,0
+PMO.US,D,20120130,000000,7.55021,7.61415,7.55021,7.59085,141234.18892569,0
+PMO.US,D,20120131,000000,7.62146,7.65057,7.57438,7.59085,267958.78636898,0
+PMO.US,D,20120201,000000,7.63063,7.64218,7.59085,7.59599,184917.99986267,0
+PMO.US,D,20120202,000000,7.62066,7.63063,7.59599,7.60201,195132.16859952,0
+PMO.US,D,20120203,000000,7.61919,7.61919,7.56579,7.59984,160759.66684136,0
+PMO.US,D,20120206,000000,7.60201,7.60201,7.55021,7.57438,180850.57195498,0
+PMO.US,D,20120207,000000,7.56007,7.59422,7.55415,7.57281,313862.76037168,0
+PMO.US,D,20120208,000000,7.57972,7.59984,7.56007,7.58326,343514.24902021,0
+PMO.US,D,20120209,000000,7.58908,7.58908,7.54921,7.54921,213890.57054953,0
+PMO.US,D,20120210,000000,7.56579,7.58908,7.55415,7.58326,150334.7295433,0
+PMO.US,D,20120213,000000,7.59422,7.61258,7.58326,7.61258,241922.78919396,0
+PMO.US,D,20120214,000000,7.61258,7.61919,7.58326,7.61258,151493.9566301,0
+PMO.US,D,20120215,000000,7.60665,7.61258,7.56579,7.59984,142288.03173187,0
+PMO.US,D,20120216,000000,7.58908,7.60665,7.46819,7.46819,302667.70717678,0
+PMO.US,D,20120217,000000,7.46819,7.5428,7.46819,7.51122,228250.19209415,0
+PMO.US,D,20120221,000000,7.56007,7.58908,7.5428,7.58908,206731.53264024,0
+PMO.US,D,20120222,000000,7.58908,7.60665,7.56007,7.60665,114836.43994124,0
+PMO.US,D,20120223,000000,7.60665,7.61919,7.53668,7.54921,142734.90161412,0
+PMO.US,D,20120224,000000,7.5428,7.61258,7.5428,7.61258,145149.62027482,0
+PMO.US,D,20120227,000000,7.62551,7.64741,7.61919,7.64051,166589.24151826,0
+PMO.US,D,20120228,000000,7.64741,7.66044,7.61919,7.65402,131381.77199829,0
+PMO.US,D,20120229,000000,7.64308,7.65659,7.62718,7.65659,117329.18350202,0
+PMO.US,D,20120301,000000,7.66814,7.68067,7.64741,7.66044,176565.2823133,0
+PMO.US,D,20120302,000000,7.6784,7.68412,7.65057,7.68412,102173.09999043,0
+PMO.US,D,20120305,000000,7.68067,7.68728,7.66814,7.68067,100255.9167315,0
+PMO.US,D,20120306,000000,7.64308,7.69735,7.53788,7.56639,281032.51702796,0
+PMO.US,D,20120307,000000,7.57112,7.59836,7.55859,7.5882,109848.92619891,0
+PMO.US,D,20120308,000000,7.59085,7.60201,7.56155,7.58564,178176.44583429,0
+PMO.US,D,20120309,000000,7.59836,7.61859,7.59274,7.61168,227434.47722975,0
+PMO.US,D,20120312,000000,7.61168,7.62955,7.59836,7.62955,178185.56562781,0
+PMO.US,D,20120313,000000,7.65955,7.65955,7.61168,7.65314,178172.39259273,0
+PMO.US,D,20120314,000000,7.65314,7.67474,7.55238,7.57112,209506.98979998,0
+PMO.US,D,20120315,000000,7.57112,7.57112,7.39448,7.40129,445823.13260297,0
+PMO.US,D,20120316,000000,7.46721,7.46721,7.21783,7.24831,463264.23104527,0
+PMO.US,D,20120319,000000,7.22514,7.34405,7.18684,7.33852,209850.50202238,0
+PMO.US,D,20120320,000000,7.31918,7.40711,7.29816,7.38885,111042.605839,0
+PMO.US,D,20120321,000000,7.40711,7.47155,7.37731,7.47155,126699.26468352,0
+PMO.US,D,20120322,000000,7.47155,7.49622,7.38312,7.40129,164091.43140553,0
+PMO.US,D,20120323,000000,7.41855,7.45547,7.40711,7.44224,144079.56450238,0
+PMO.US,D,20120326,000000,7.43572,7.47826,7.40129,7.46721,120120.85362801,0
+PMO.US,D,20120327,000000,7.43572,7.51576,7.38312,7.50185,171436.91842669,0
+PMO.US,D,20120328,000000,7.52938,7.58237,7.52218,7.58237,197968.42438268,0
+PMO.US,D,20120329,000000,7.55859,7.61168,7.55859,7.61168,137676.45614444,0
+PMO.US,D,20120330,000000,7.61168,7.61859,7.58237,7.61168,98483.636858407,0
+PMO.US,D,20120402,000000,7.64652,7.64652,7.59836,7.62392,151355.1331066,0
+PMO.US,D,20120403,000000,7.59085,7.63833,7.57438,7.63833,102807.43229492,0
+PMO.US,D,20120404,000000,7.63833,7.63833,7.59085,7.60912,116647.22560917,0
+PMO.US,D,20120405,000000,7.60201,7.62718,7.59085,7.59085,57137.532992438,0
+PMO.US,D,20120409,000000,7.55859,7.61859,7.54784,7.61859,103205.66327841,0
+PMO.US,D,20120410,000000,7.61859,7.62955,7.5882,7.61859,96600.90615275,0
+PMO.US,D,20120411,000000,7.58237,7.63477,7.58237,7.62392,75817.910042389,0
+PMO.US,D,20120412,000000,7.62955,7.67474,7.59836,7.61168,123385.73970639,0
+PMO.US,D,20120413,000000,7.63142,7.65758,7.62718,7.64308,84235.47945676,0
+PMO.US,D,20120416,000000,7.6784,7.70336,7.64308,7.70336,97483.499502926,0
+PMO.US,D,20120417,000000,7.67978,7.73051,7.66735,7.70593,191012.0485515,0
+PMO.US,D,20120418,000000,7.73178,7.73178,7.65758,7.69073,118981.89274902,0
+PMO.US,D,20120419,000000,7.72162,7.73178,7.6784,7.70859,98771.417009325,0
+PMO.US,D,20120420,000000,7.70859,7.75596,7.69073,7.73771,91295.212947783,0
+PMO.US,D,20120423,000000,7.73771,7.76061,7.73178,7.76061,104118.65594031,0
+PMO.US,D,20120424,000000,7.73771,7.77767,7.73771,7.77285,109927.96440939,0
+PMO.US,D,20120425,000000,7.77767,7.79099,7.65758,7.70859,180179.76047643,0
+PMO.US,D,20120426,000000,7.72794,7.76061,7.71521,7.73771,84992.422318508,0
+PMO.US,D,20120427,000000,7.75596,7.75596,7.73178,7.73771,49024.970005623,0
+PMO.US,D,20120430,000000,7.76692,7.77767,7.72794,7.74383,109598.63853244,0
+PMO.US,D,20120501,000000,7.76988,7.80136,7.74798,7.79505,123225.63666469,0
+PMO.US,D,20120502,000000,7.79801,7.80975,7.77285,7.80462,104751.9749344,0
+PMO.US,D,20120503,000000,7.82515,7.82515,7.75902,7.81192,63313.659822893,0
+PMO.US,D,20120504,000000,7.81192,7.84568,7.81192,7.84568,79639.103525186,0
+PMO.US,D,20120507,000000,7.84814,7.86038,7.82258,7.84814,103834.92903096,0
+PMO.US,D,20120508,000000,7.82849,7.86769,7.82849,7.85426,58547.047745704,0
+PMO.US,D,20120509,000000,7.85771,7.85771,7.81942,7.85199,116177.04958796,0
+PMO.US,D,20120510,000000,7.85199,7.87073,7.82515,7.84568,141013.28726054,0
+PMO.US,D,20120511,000000,7.86512,7.86512,7.85199,7.85771,77302.409764557,0
+PMO.US,D,20120514,000000,7.85771,7.87073,7.81942,7.85199,100524.44398499,0
+PMO.US,D,20120515,000000,7.85199,7.88229,7.85199,7.87073,118279.66864836,0
+PMO.US,D,20120516,000000,7.87073,7.88909,7.86512,7.87725,80111.306167186,0
+PMO.US,D,20120517,000000,7.88909,7.90272,7.78163,7.79505,122702.76850315,0
+PMO.US,D,20120518,000000,7.82515,7.86512,7.78755,7.80136,74933.290071431,0
+PMO.US,D,20120521,000000,7.85771,7.85771,7.81942,7.85771,62292.24294921,0
+PMO.US,D,20120522,000000,7.88229,7.88229,7.85199,7.88229,101584.36665353,0
+PMO.US,D,20120523,000000,7.88229,7.90745,7.88229,7.90272,73189.382889279,0
+PMO.US,D,20120524,000000,7.90272,7.90745,7.85771,7.87725,162127.63586862,0
+PMO.US,D,20120525,000000,7.90272,7.90272,7.87725,7.90272,99035.891021263,0
+PMO.US,D,20120529,000000,7.90745,7.90745,7.88229,7.89502,96031.425713256,0
+PMO.US,D,20120530,000000,7.88229,7.90745,7.88229,7.90745,93176.930343052,0
+PMO.US,D,20120531,000000,7.92067,7.92067,7.85771,7.90272,135653.88860488,0
+PMO.US,D,20120601,000000,7.89916,7.9117,7.87952,7.89916,165537.42533285,0
+PMO.US,D,20120604,000000,7.90745,7.92521,7.88229,7.90745,103283.68817848,0
+PMO.US,D,20120605,000000,7.90745,7.9261,7.88909,7.9261,164545.3944605,0
+PMO.US,D,20120606,000000,7.92255,7.92906,7.9117,7.92906,98680.219074175,0
+PMO.US,D,20120607,000000,7.92906,7.92906,7.84972,7.90606,156137.95815003,0
+PMO.US,D,20120608,000000,7.9117,7.92906,7.86856,7.86856,121277.04078364,0
+PMO.US,D,20120611,000000,7.88229,7.92067,7.88229,7.90745,126269.62107793,0
+PMO.US,D,20120612,000000,7.90606,7.90606,7.87548,7.88653,99232.473237031,0
+PMO.US,D,20120613,000000,7.9117,7.9117,7.87952,7.9117,104194.6542196,0
+PMO.US,D,20120614,000000,7.9117,7.92255,7.85593,7.85593,194829.18879274,0
+PMO.US,D,20120615,000000,7.84232,7.88653,7.81055,7.85593,117476.11350865,0
+PMO.US,D,20120618,000000,7.84232,7.89916,7.82929,7.89916,93466.737114751,0
+PMO.US,D,20120619,000000,7.89916,7.90606,7.87548,7.90606,116943.11224322,0
+PMO.US,D,20120620,000000,7.92255,7.92255,7.89916,7.91859,86803.207986436,0
+PMO.US,D,20120621,000000,7.93379,7.93379,7.91859,7.93379,116714.10409496,0
+PMO.US,D,20120622,000000,7.93913,7.94426,7.92255,7.94426,142441.04160085,0
+PMO.US,D,20120625,000000,7.94426,7.94426,7.92906,7.94426,82501.705378514,0
+PMO.US,D,20120626,000000,7.94426,7.94426,7.93379,7.94426,133843.10293696,0
+PMO.US,D,20120627,000000,7.94426,7.95808,7.93913,7.95808,120123.89355918,0
+PMO.US,D,20120628,000000,7.95808,7.95808,7.93913,7.95808,141873.58778214,0
+PMO.US,D,20120629,000000,7.95808,7.97109,7.93913,7.95146,121659.05880087,0
+PMO.US,D,20120702,000000,7.95146,7.96548,7.94426,7.95808,263452.59506216,0
+PMO.US,D,20120703,000000,7.96103,7.97346,7.95452,7.95452,165754.27375643,0
+PMO.US,D,20120705,000000,7.95452,7.97998,7.93725,7.93725,257433.53134225,0
+PMO.US,D,20120706,000000,7.94752,7.97998,7.94752,7.95452,125788.2986424,0
+PMO.US,D,20120709,000000,7.97752,7.98353,7.96548,7.97752,218662.24917868,0
+PMO.US,D,20120710,000000,7.99893,7.99893,7.97998,7.99893,188301.44325676,0
+PMO.US,D,20120711,000000,7.98709,8.0233,7.98709,8.0233,258670.78332911,0
+PMO.US,D,20120712,000000,8.0233,8.03623,7.99321,8.03623,202209.12836717,0
+PMO.US,D,20120713,000000,8.03969,8.07325,8.02606,8.07325,213058.64271889,0
+PMO.US,D,20120716,000000,8.05035,8.08459,8.05035,8.08459,228224.85933437,0
+PMO.US,D,20120717,000000,8.09565,8.10146,8.08055,8.09051,179356.9524393,0
+PMO.US,D,20120718,000000,8.09565,8.13769,8.09565,8.11429,296898.93112332,0
+PMO.US,D,20120719,000000,8.08815,8.15229,8.08459,8.14123,315545.86893039,0
+PMO.US,D,20120720,000000,8.1586,8.1586,8.1219,8.15229,107823.31872819,0
+PMO.US,D,20120723,000000,8.1586,8.16966,8.14587,8.16966,184635.28626371,0
+PMO.US,D,20120724,000000,8.18318,8.18999,8.16562,8.18999,268089.50340936,0
+PMO.US,D,20120725,000000,8.18999,8.20419,8.18318,8.20419,355902.98185518,0
+PMO.US,D,20120726,000000,8.20419,8.20419,8.17597,8.18999,273413.43620136,0
+PMO.US,D,20120727,000000,8.20419,8.22147,8.18318,8.18318,302164.09191267,0
+PMO.US,D,20120730,000000,8.16966,8.21683,8.1586,8.21683,163765.14545976,0
+PMO.US,D,20120731,000000,8.1967,8.23499,8.18318,8.2118,215286.91226773,0
+PMO.US,D,20120801,000000,8.21683,8.22147,8.20419,8.21683,220340.29118543,0
+PMO.US,D,20120802,000000,8.22147,8.22147,8.1967,8.1967,181943.9338664,0
+PMO.US,D,20120803,000000,8.22799,8.22799,8.1967,8.21683,209515.0962831,0
+PMO.US,D,20120806,000000,8.22147,8.22147,8.20419,8.2118,199620.1203193,0
+PMO.US,D,20120807,000000,8.22147,8.22147,8.20419,8.20419,202115.90381124,0
+PMO.US,D,20120808,000000,8.21683,8.21683,8.17597,8.2118,297501.85080571,0
+PMO.US,D,20120809,000000,8.2118,8.2118,8.16562,8.18999,193799.66543593,0
+PMO.US,D,20120810,000000,8.18999,8.18999,8.16966,8.18999,139465.96229417,0
+PMO.US,D,20120813,000000,8.18999,8.1967,8.06516,8.1362,173846.57053543,0
+PMO.US,D,20120814,000000,8.15593,8.15593,8.10867,8.14932,114264.93288097,0
+PMO.US,D,20120815,000000,8.16966,8.1967,8.15229,8.18999,174924.73279099,0
+PMO.US,D,20120816,000000,8.1967,8.1967,8.18999,8.1967,292185.01118645,0
+PMO.US,D,20120817,000000,8.1967,8.1967,8.16562,8.16966,218058.31618591,0
+PMO.US,D,20120820,000000,8.17597,8.1967,8.16966,8.1967,236188.46569379,0
+PMO.US,D,20120821,000000,8.1967,8.20419,8.14123,8.16562,360765.85841947,0
+PMO.US,D,20120822,000000,8.13946,8.16344,8.0687,8.07325,280582.60721455,0
+PMO.US,D,20120823,000000,8.11529,8.13946,8.06179,8.09722,150565.76431235,0
+PMO.US,D,20120824,000000,8.06179,8.10246,8.06179,8.07325,162034.41131269,0
+PMO.US,D,20120827,000000,8.08123,8.12012,8.08123,8.11529,123360.40694662,0
+PMO.US,D,20120828,000000,8.15593,8.15593,8.08123,8.12535,173116.98705423,0
+PMO.US,D,20120829,000000,8.16887,8.16887,8.12535,8.14932,258400.22945483,0
+PMO.US,D,20120830,000000,8.17499,8.19393,8.14932,8.19393,209800.84981324,0
+PMO.US,D,20120831,000000,8.22059,8.22059,8.19393,8.21466,118935.28047106,0
+PMO.US,D,20120904,000000,8.22059,8.22059,8.19393,8.22059,163419.60661659,0
+PMO.US,D,20120905,000000,8.17499,8.22059,8.17499,8.20144,116283.44717897,0
+PMO.US,D,20120906,000000,8.22059,8.22059,8.17499,8.20144,135495.81218396,0
+PMO.US,D,20120907,000000,8.20933,8.23233,8.18712,8.23233,137670.3762821,0
+PMO.US,D,20120910,000000,8.23233,8.23233,8.21466,8.23233,140024.29631936,0
+PMO.US,D,20120911,000000,8.23233,8.24022,8.21466,8.23233,203351.12917733,0
+PMO.US,D,20120912,000000,8.23233,8.23233,8.20144,8.23233,328189.95598379,0
+PMO.US,D,20120913,000000,8.20933,8.23233,8.20933,8.2261,165265.85814818,0
+PMO.US,D,20120914,000000,8.21466,8.21466,8.16887,8.16887,391157.06365311,0
+PMO.US,D,20120917,000000,8.19393,8.19393,8.13275,8.15593,210186.92107204,0
+PMO.US,D,20120918,000000,8.14292,8.15593,8.13946,8.15593,223228.22579854,0
+PMO.US,D,20120919,000000,8.16344,8.19393,8.14932,8.19393,221083.04770173,0
+PMO.US,D,20120920,000000,8.21822,8.24396,8.19276,8.23745,224333.74743464,0
+PMO.US,D,20120921,000000,8.24396,8.24396,8.21279,8.23055,190747.57453957,0
+PMO.US,D,20120924,000000,8.25847,8.25847,8.18495,8.21279,262538.58908987,0
+PMO.US,D,20120925,000000,8.23055,8.23745,8.17123,8.23055,235246.08703057,0
+PMO.US,D,20120926,000000,8.23055,8.23745,8.21279,8.22226,174343.09262681,0
+PMO.US,D,20120927,000000,8.24396,8.25226,8.19857,8.23745,135674.1548127,0
+PMO.US,D,20120928,000000,8.23055,8.27052,8.23055,8.27052,173071.38808666,0
+PMO.US,D,20121001,000000,8.26549,8.29005,8.23055,8.29005,208490.63947825,0
+PMO.US,D,20121002,000000,8.27052,8.28373,8.21822,8.23055,152936.91062625,0
+PMO.US,D,20121003,000000,8.25847,8.25847,8.21822,8.25226,218128.23460285,0
+PMO.US,D,20121004,000000,8.21822,8.21822,8.15416,8.18495,288462.10881154,0
+PMO.US,D,20121005,000000,8.22226,8.24396,8.17795,8.23745,135365.09514358,0
+PMO.US,D,20121008,000000,8.20607,8.26549,8.17795,8.25847,194693.4052004,0
+PMO.US,D,20121009,000000,8.21279,8.23055,8.17795,8.18495,119198.7411726,0
+PMO.US,D,20121010,000000,8.18495,8.21822,8.15416,8.19276,136529.38878232,0
+PMO.US,D,20121011,000000,8.22226,8.25226,8.20607,8.24396,162237.0733908,0
+PMO.US,D,20121012,000000,8.27052,8.28373,8.23745,8.27742,223829.11886013,0
+PMO.US,D,20121015,000000,8.28373,8.28373,8.23745,8.25847,175646.20978907,0
+PMO.US,D,20121016,000000,8.27742,8.27742,8.22226,8.26549,163537.15062189,0
+PMO.US,D,20121017,000000,8.29005,8.29005,8.27052,8.28373,148297.97565828,0
+PMO.US,D,20121018,000000,8.29005,8.32144,8.28373,8.31019,227019.01996962,0
+PMO.US,D,20121019,000000,8.36022,8.36022,8.29005,8.32144,128170.5913706,0
+PMO.US,D,20121022,000000,8.34621,8.35133,8.30832,8.33199,121374.31858112,0
+PMO.US,D,20121023,000000,8.31799,8.34621,8.31296,8.3391,143918.44815028,0
+PMO.US,D,20121024,000000,8.34621,8.37079,8.3391,8.37079,264748.61905169,0
+PMO.US,D,20121025,000000,8.38479,8.42249,8.37779,8.40582,194629.5666458,0
+PMO.US,D,20121026,000000,8.40582,8.44607,8.39901,8.44163,156045.74690449,0
+PMO.US,D,20121031,000000,8.46029,8.46029,8.39901,8.4296,169037.39942184,0
+PMO.US,D,20121101,000000,8.46029,8.52769,8.4296,8.47826,251058.79567523,0
+PMO.US,D,20121102,000000,8.47085,8.49128,8.41815,8.48517,261810.01891907,0
+PMO.US,D,20121105,000000,8.52769,8.64681,8.41815,8.49897,171564.5955359,0
+PMO.US,D,20121106,000000,8.49897,8.50351,8.4296,8.47085,147514.68672637,0
+PMO.US,D,20121107,000000,8.47826,8.5202,8.42249,8.50351,234193.25753478,0
+PMO.US,D,20121108,000000,8.5202,8.56894,8.50351,8.56164,168438.53298102,0
+PMO.US,D,20121109,000000,8.56894,8.62904,8.56164,8.62904,259481.43164156,0
+PMO.US,D,20121112,000000,8.64681,8.64681,8.5202,8.52769,167248.90658251,0
+PMO.US,D,20121113,000000,8.51378,8.56164,8.49128,8.5202,171977.01286485,0
+PMO.US,D,20121114,000000,8.54911,8.54911,8.38479,8.42249,266272.63787909,0
+PMO.US,D,20121115,000000,8.44163,8.44163,8.15593,8.20144,392246.37232296,0
+PMO.US,D,20121116,000000,8.28029,8.47826,8.28029,8.47826,152810.24682744,0
+PMO.US,D,20121119,000000,8.57407,8.62904,8.56164,8.62273,131385.82523985,0
+PMO.US,D,20121120,000000,8.65756,8.6631,8.54526,8.64424,190314.89100279,0
+PMO.US,D,20121121,000000,8.65756,8.71303,8.63348,8.70197,281365.89614646,0
+PMO.US,D,20121123,000000,8.77105,8.78625,8.6771,8.7602,117492.3264749,0
+PMO.US,D,20121126,000000,8.76543,8.77105,8.65756,8.7526,247489.91647969,0
+PMO.US,D,20121127,000000,8.7602,8.76543,8.69171,8.74598,241529.62476242,0
+PMO.US,D,20121128,000000,8.74598,8.76543,8.72044,8.73227,249733.38568438,0
+PMO.US,D,20121129,000000,8.76543,8.77105,8.71303,8.74598,194431.97111964,0
+PMO.US,D,20121130,000000,8.74598,8.77105,8.73227,8.76543,263466.78140762,0
+PMO.US,D,20121203,000000,8.8279,8.8279,8.72576,8.76543,238248.52571779,0
+PMO.US,D,20121204,000000,8.77105,8.77105,8.62816,8.70661,225670.30383979,0
+PMO.US,D,20121205,000000,8.71303,8.74598,8.67069,8.70197,127952.72963663,0
+PMO.US,D,20121206,000000,8.72576,8.74598,8.64957,8.72576,215175.44812476,0
+PMO.US,D,20121207,000000,8.73227,8.73227,8.41529,8.50519,345660.44042741,0
+PMO.US,D,20121210,000000,8.55799,8.58957,8.47549,8.51141,176265.34243769,0
+PMO.US,D,20121211,000000,8.53904,8.595,8.46819,8.48941,214949.47990767,0
+PMO.US,D,20121212,000000,8.46819,8.58433,8.46819,8.54526,282358.94032921,0
+PMO.US,D,20121213,000000,8.58433,8.58957,8.49394,8.58433,181923.66765858,0
+PMO.US,D,20121214,000000,8.595,8.595,8.42693,8.5715,242671.62557259,0
+PMO.US,D,20121217,000000,8.55256,8.55256,8.30555,8.38035,305754.25062642,0
+PMO.US,D,20121218,000000,8.41529,8.41529,8.22226,8.28286,213916.91661969,0
+PMO.US,D,20121219,000000,8.32144,8.34167,8.26953,8.30555,172183.72818453,0
+PMO.US,D,20121220,000000,8.41529,8.41529,8.28917,8.36111,185402.36222938,0
+PMO.US,D,20121221,000000,8.3093,8.41529,8.27742,8.32144,169802.44876672,0
+PMO.US,D,20121224,000000,8.38826,8.38826,8.22966,8.25847,88718.364624593,0
+PMO.US,D,20121226,000000,8.34877,8.36111,8.21762,8.25847,71184.041626363,0
+PMO.US,D,20121227,000000,8.30555,8.32657,8.1209,8.21279,186781.47767092,0
+PMO.US,D,20121228,000000,8.21762,8.22226,8.11035,8.1967,205204.47388167,0
+PMO.US,D,20121231,000000,8.08292,8.1967,8.08292,8.1586,282903.08800894,0
+PMO.US,D,20130102,000000,8.21279,8.38826,8.21279,8.37354,189444.45737731,0
+PMO.US,D,20130103,000000,8.38826,8.46819,8.38826,8.41529,127098.50897739,0
+PMO.US,D,20130104,000000,8.44894,8.46276,8.3541,8.41983,176446.7249976,0
+PMO.US,D,20130107,000000,8.40167,8.4444,8.34167,8.41529,112557.50487288,0
+PMO.US,D,20130108,000000,8.40947,8.46819,8.40947,8.46819,127299.14443472,0
+PMO.US,D,20130109,000000,8.47549,8.50154,8.4444,8.4827,119478.4148404,0
+PMO.US,D,20130110,000000,8.50519,8.50519,8.40167,8.41529,116517.52187918,0
+PMO.US,D,20130111,000000,8.42693,8.46819,8.39535,8.4444,149565.62695687,0
+PMO.US,D,20130114,000000,8.46276,8.46819,8.34877,8.40167,118838.00267356,0
+PMO.US,D,20130115,000000,8.42693,8.49394,8.3093,8.32144,234324.98788554,0
+PMO.US,D,20130116,000000,8.34167,8.43799,8.25847,8.43799,189413.04475519,0
+PMO.US,D,20130117,000000,8.46276,8.46276,8.39535,8.42693,110385.98070591,0
+PMO.US,D,20130118,000000,8.44894,8.4827,8.42693,8.4827,104109.53614678,0
+PMO.US,D,20130122,000000,8.49977,8.51476,8.46029,8.50954,145032.0762695,0
+PMO.US,D,20130123,000000,8.5356,8.5356,8.47184,8.50954,129584.15936543,0
+PMO.US,D,20130124,000000,8.51476,8.52117,8.47184,8.50954,137708.88207694,0
+PMO.US,D,20130125,000000,8.52858,8.5356,8.47184,8.49226,140724.49379924,0
+PMO.US,D,20130128,000000,8.51476,8.51476,8.30733,8.37779,239534.41660342,0
+PMO.US,D,20130129,000000,8.38479,8.4296,8.3018,8.33121,144763.549016,0
+PMO.US,D,20130130,000000,8.36279,8.37779,8.31206,8.35677,116394.91132192,0
+PMO.US,D,20130131,000000,8.40582,8.40582,8.30733,8.34532,134811.82767033,0
+PMO.US,D,20130201,000000,8.38479,8.39901,8.3171,8.3241,142180.62083047,0
+PMO.US,D,20130204,000000,8.3241,8.34532,8.3018,8.30733,89281.765201744,0
+PMO.US,D,20130205,000000,8.3171,8.36279,8.30733,8.34532,72088.927805133,0
+PMO.US,D,20130206,000000,8.3241,8.37779,8.31206,8.35133,159767.63596902,0
+PMO.US,D,20130207,000000,8.34532,8.36279,8.3241,8.36279,96752.902711333,0
+PMO.US,D,20130208,000000,8.34532,8.36279,8.2864,8.30733,152850.77924306,0
+PMO.US,D,20130211,000000,8.30733,8.34532,8.30733,8.33822,101929.9054967,0
+PMO.US,D,20130212,000000,8.35677,8.35677,8.31206,8.31206,89811.726536006,0
+PMO.US,D,20130213,000000,8.3241,8.34532,8.2864,8.3018,162679.89003148,0
+PMO.US,D,20130214,000000,8.3018,8.3018,8.20045,8.21959,189570.10786573,0
+PMO.US,D,20130215,000000,8.20786,8.21377,8.16107,8.16749,221382.98757733,0
+PMO.US,D,20130219,000000,8.16749,8.19325,8.16749,8.18575,151657.09960297,0
+PMO.US,D,20130220,000000,8.17597,8.21279,8.14026,8.20519,136475.68333163,0
+PMO.US,D,20130221,000000,8.20519,8.25847,8.18318,8.22966,108286.40157668,0
+PMO.US,D,20130222,000000,8.27052,8.27052,8.21279,8.22966,98907.20060166,0
+PMO.US,D,20130225,000000,8.25137,8.25137,8.18318,8.22966,84643.843544156,0
+PMO.US,D,20130226,000000,8.19087,8.23657,8.16966,8.22226,81105.363660325,0
+PMO.US,D,20130227,000000,8.24396,8.25137,8.19087,8.25137,133219.91704676,0
+PMO.US,D,20130228,000000,8.22226,8.25137,8.1967,8.22226,87509.485328656,0
+PMO.US,D,20130301,000000,8.25137,8.25137,8.12535,8.21279,104672.93672394,0
+PMO.US,D,20130304,000000,8.22226,8.22966,8.18318,8.22966,143114.89301057,0
+PMO.US,D,20130305,000000,8.21279,8.24396,8.19087,8.22226,108569.11517564,0
+PMO.US,D,20130306,000000,8.22226,8.25137,8.17597,8.25137,102054.54267474,0
+PMO.US,D,20130307,000000,8.20519,8.20519,8.08626,8.13453,283007.45897916,0
+PMO.US,D,20130308,000000,8.10946,8.13453,8.05311,8.07325,294966.54820854,0
+PMO.US,D,20130311,000000,8.10946,8.10946,7.94752,7.98788,268937.64420625,0
+PMO.US,D,20130312,000000,7.94752,8.00584,7.92067,7.96873,279629.08213704,0
+PMO.US,D,20130313,000000,7.93123,7.97495,7.91435,7.96873,311867.55221267,0
+PMO.US,D,20130314,000000,7.93656,7.93656,7.81537,7.84232,295752.87707161,0
+PMO.US,D,20130315,000000,7.84232,7.86285,7.71758,7.77087,443084.15461729,0
+PMO.US,D,20130318,000000,7.75349,7.97495,7.71758,7.97495,334100.59549191,0
+PMO.US,D,20130319,000000,7.98176,7.99409,7.89462,7.99409,158075.40761678,0
+PMO.US,D,20130320,000000,8.02943,8.05825,7.99143,8.01076,143582.02910061,0
+PMO.US,D,20130321,000000,8.0167,8.03712,7.93913,8.01076,167039.15133166,0
+PMO.US,D,20130322,000000,7.9863,8.0167,7.94515,7.97269,142035.71744462,0
+PMO.US,D,20130325,000000,7.96548,7.99143,7.9109,7.96548,134575.72634933,0
+PMO.US,D,20130326,000000,7.95146,8.01076,7.91782,7.99726,140619.10951862,0
+PMO.US,D,20130327,000000,7.9785,8.05825,7.96548,8.05825,111272.62729765,0
+PMO.US,D,20130328,000000,8.0233,8.05825,8.0167,8.02943,82898.923051614,0
+PMO.US,D,20130401,000000,8.04413,8.06516,7.99726,8.04413,171278.84200576,0
+PMO.US,D,20130402,000000,8.05825,8.09565,8.03712,8.09565,201249.52342731,0
+PMO.US,D,20130403,000000,8.08626,8.08626,7.99143,8.0167,165847.49831237,0
+PMO.US,D,20130404,000000,8.04413,8.07176,7.99143,8.0167,109499.33411417,0
+PMO.US,D,20130405,000000,8.08626,8.13867,8.07876,8.13867,245045.81181765,0
+PMO.US,D,20130408,000000,8.14932,8.14932,8.02943,8.07876,239400.65963186,0
+PMO.US,D,20130409,000000,8.09565,8.09565,8.03712,8.08626,100972.32717761,0
+PMO.US,D,20130410,000000,8.1068,8.1068,8.05035,8.05825,168295.65621596,0
+PMO.US,D,20130411,000000,8.09565,8.09565,8.0167,8.04413,74684.015715353,0
+PMO.US,D,20130412,000000,8.08973,8.09565,8.0233,8.08973,88815.642422086,0
+PMO.US,D,20130415,000000,8.1068,8.1068,8.0167,8.03712,113324.58083853,0
+PMO.US,D,20130416,000000,8.05035,8.07176,8.0167,8.0167,159859.84721456,0
+PMO.US,D,20130417,000000,8.05825,8.06516,8.01076,8.03712,93112.078478055,0
+PMO.US,D,20130418,000000,8.07176,8.07176,8.01076,8.0233,116993.77776274,0
+PMO.US,D,20130419,000000,8.05035,8.06516,8.0167,8.03712,81091.177314857,0
+PMO.US,D,20130422,000000,8.0837,8.08815,8.05488,8.06998,107460.55360837,0
+PMO.US,D,20130423,000000,8.09979,8.11212,8.06998,8.11212,88687.965312875,0
+PMO.US,D,20130424,000000,8.129,8.129,8.05488,8.08815,107605.45699422,0
+PMO.US,D,20130425,000000,8.076,8.10433,8.05488,8.0837,59785.313042968,0
+PMO.US,D,20130426,000000,8.09979,8.10433,8.06998,8.09979,62305.415984287,0
+PMO.US,D,20130429,000000,8.08815,8.09979,8.06998,8.09407,125927.12216591,0
+PMO.US,D,20130430,000000,8.10433,8.129,8.0837,8.11883,125666.70139553,0
+PMO.US,D,20130501,000000,8.14123,8.14123,8.09979,8.1362,166335.91392062,0
+PMO.US,D,20130502,000000,8.14123,8.17312,8.12269,8.15416,139671.66430345,0
+PMO.US,D,20130503,000000,8.14755,8.16749,8.10433,8.1362,114157.52197957,0
+PMO.US,D,20130506,000000,8.14755,8.15416,8.11212,8.1362,160560.04469443,0
+PMO.US,D,20130507,000000,8.14755,8.16749,8.14123,8.16749,112321.40355188,0
+PMO.US,D,20130508,000000,8.16749,8.16749,8.129,8.14123,101721.16355624,0
+PMO.US,D,20130509,000000,8.14755,8.14755,8.10433,8.11883,115303.57603129,0
+PMO.US,D,20130510,000000,8.11212,8.11883,8.0837,8.0837,117177.18694344,0
+PMO.US,D,20130513,000000,8.09979,8.09979,8.02162,8.02606,158549.63687957,0
+PMO.US,D,20130514,000000,8.01433,8.076,8.01433,8.06356,182830.58045813,0
+PMO.US,D,20130515,000000,8.06998,8.08815,8.02162,8.076,256432.38067637,0
+PMO.US,D,20130516,000000,8.08815,8.08815,8.01433,8.02606,105766.29863535,0
+PMO.US,D,20130517,000000,8.06356,8.06998,8.02162,8.06998,107294.37070431,0
+PMO.US,D,20130520,000000,8.06998,8.11212,8.04028,8.0837,106065.22520056,0
+PMO.US,D,20130521,000000,8.076,8.0837,8.02606,8.05488,74547.218812628,0
+PMO.US,D,20130522,000000,8.08055,8.1209,8.05982,8.06693,91403.637159573,0
+PMO.US,D,20130523,000000,8.08626,8.0914,8.0233,8.06693,165204.04621436,0
+PMO.US,D,20130524,000000,8.05982,8.05982,7.97269,8.01166,172270.87287811,0
+PMO.US,D,20130528,000000,7.99222,7.99814,7.92255,7.93913,137232.62619338,0
+PMO.US,D,20130529,000000,7.93913,7.93913,7.7835,7.85199,267924.3338157,0
+PMO.US,D,20130530,000000,7.84568,7.84568,7.76061,7.7835,271411.1348696,0
+PMO.US,D,20130531,000000,7.81192,7.81192,7.6481,7.71076,341599.09238204,0
+PMO.US,D,20130603,000000,7.71076,7.71076,7.56234,7.62551,342471.55262832,0
+PMO.US,D,20130604,000000,7.55632,7.65758,7.50954,7.62551,429274.76061475,0
+PMO.US,D,20130605,000000,7.72488,7.73592,7.63646,7.69231,318589.85334363,0
+PMO.US,D,20130606,000000,7.70514,7.74876,7.67888,7.71827,159824.38135088,0
+PMO.US,D,20130607,000000,7.72488,7.75448,7.69231,7.73592,135127.98051219,0
+PMO.US,D,20130610,000000,7.70514,7.72488,7.59836,7.60586,209250.62227117,0
+PMO.US,D,20130611,000000,7.56816,7.56816,7.47688,7.53136,313651.99181044,0
+PMO.US,D,20130612,000000,7.51724,7.52375,7.41905,7.43267,375578.42970866,0
+PMO.US,D,20130613,000000,7.42694,7.51724,7.36812,7.51724,414987.08410787,0
+PMO.US,D,20130614,000000,7.48339,7.57595,7.48339,7.55632,270846.72098206,0
+PMO.US,D,20130617,000000,7.58237,7.60586,7.50954,7.53136,161043.39375072,0
+PMO.US,D,20130618,000000,7.48882,7.48882,7.43267,7.45842,175317.89722253,0
+PMO.US,D,20130619,000000,7.43267,7.48339,7.41402,7.41402,322094.89398457,0
+PMO.US,D,20130620,000000,7.39852,7.39852,7.31858,7.35047,371449.18986713,0
+PMO.US,D,20130621,000000,7.39054,7.39054,7.30161,7.31267,387199.07326759,0
+PMO.US,D,20130624,000000,7.20964,7.26284,7.04177,7.22345,469357.2664237,0
+PMO.US,D,20130625,000000,7.25612,7.25612,7.08065,7.22345,292028.9613863,0
+PMO.US,D,20130626,000000,7.25612,7.48595,7.24151,7.46158,338616.91990264,0
+PMO.US,D,20130627,000000,7.51498,7.56579,7.47392,7.53491,188279.15042816,0
+PMO.US,D,20130628,000000,7.54112,7.54112,7.39448,7.44608,147402.20927302,0
+PMO.US,D,20130701,000000,7.49336,7.59669,7.48595,7.55415,209921.43374972,0
+PMO.US,D,20130702,000000,7.49336,7.52938,7.46158,7.50708,265938.24545019,0
+PMO.US,D,20130703,000000,7.46158,7.46158,7.37287,7.42378,171679.09961003,0
+PMO.US,D,20130705,000000,7.37898,7.39054,7.23707,7.25612,208145.10063507,0
+PMO.US,D,20130708,000000,7.36477,7.37287,7.23707,7.30161,215081.21025845,0
+PMO.US,D,20130709,000000,7.33852,7.33852,7.22967,7.25612,164796.69543736,0
+PMO.US,D,20130710,000000,7.29431,7.29431,7.19464,7.24891,217725.9503778,0
+PMO.US,D,20130711,000000,7.28217,7.35845,7.26915,7.30161,218739.26076836,0
+PMO.US,D,20130712,000000,7.30793,7.33852,7.23707,7.24151,204543.79550702,0
+PMO.US,D,20130715,000000,7.22345,7.23707,7.17766,7.17766,252761.15713137,0
+PMO.US,D,20130716,000000,7.15821,7.24151,7.15171,7.23707,330029.11434265,0
+PMO.US,D,20130717,000000,7.20964,7.26915,7.20964,7.22345,293764.76208533,0
+PMO.US,D,20130718,000000,7.24891,7.26284,7.17766,7.17766,238823.07270924,0
+PMO.US,D,20130719,000000,7.1823,7.1823,7.15171,7.16987,375248.09052134,0
+PMO.US,D,20130722,000000,7.11717,7.13621,7.04977,7.06387,312349.88795857,0
+PMO.US,D,20130723,000000,7.07148,7.13621,7.04977,7.13,421332.43377356,0
+PMO.US,D,20130724,000000,7.0775,7.09161,7.04977,7.07148,193936.46233866,0
+PMO.US,D,20130725,000000,7.01257,7.03891,6.92759,7.01257,323635.12577823,0
+PMO.US,D,20130726,000000,7.04463,7.10277,6.98601,7.09664,333798.62899552,0
+PMO.US,D,20130729,000000,7.00546,7.10277,7.00546,7.0775,119558.46636125,0
+PMO.US,D,20130730,000000,7.09161,7.11717,7.04463,7.10277,326082.27037141,0
+PMO.US,D,20130731,000000,7.06457,7.09812,7.00546,7.07907,248556.93232095,0
+PMO.US,D,20130801,000000,7.04977,7.09664,6.96736,7.00546,144525.42107423,0
+PMO.US,D,20130802,000000,7.00546,7.02597,6.97821,7.02597,142233.31297078,0
+PMO.US,D,20130805,000000,6.98601,6.99341,6.94753,6.94753,139961.47107515,0
+PMO.US,D,20130806,000000,6.9418,6.9418,6.86907,6.87548,177163.13544373,0
+PMO.US,D,20130807,000000,6.83651,6.89611,6.83651,6.85555,246078.37510563,0
+PMO.US,D,20130808,000000,6.84864,6.87548,6.84321,6.84321,246062.16213939,0
+PMO.US,D,20130809,000000,6.84321,6.88298,6.82289,6.85555,257942.2131583,0
+PMO.US,D,20130812,000000,6.84864,6.91446,6.84864,6.90776,293448.60924348,0
+PMO.US,D,20130813,000000,6.88969,6.92759,6.88298,6.91446,278933.95120911,0
+PMO.US,D,20130814,000000,6.90776,6.92068,6.88969,6.90776,216042.84181908,0
+PMO.US,D,20130815,000000,6.84864,6.88298,6.8294,6.84864,306838.49274432,0
+PMO.US,D,20130816,000000,6.81766,6.84321,6.78429,6.78429,255381.57780135,0
+PMO.US,D,20130819,000000,6.77236,6.84864,6.76486,6.84864,554610.10951258,0
+PMO.US,D,20130820,000000,6.78429,6.99341,6.78429,6.98601,336833.49361526,0
+PMO.US,D,20130821,000000,6.98286,6.99598,6.94546,6.95108,186070.13377675,0
+PMO.US,D,20130822,000000,6.97527,7.05411,6.93924,7.04247,160933.95622855,0
+PMO.US,D,20130823,000000,7.0025,7.0476,6.99084,7.0025,208235.28525982,0
+PMO.US,D,20130826,000000,7.02371,7.02371,6.9048,6.9048,157613.33807868,0
+PMO.US,D,20130827,000000,6.83926,6.92414,6.83926,6.87933,220229.84035288,0
+PMO.US,D,20130828,000000,6.86561,6.95789,6.86561,6.95108,220776.01465338,0
+PMO.US,D,20130829,000000,6.89335,6.97527,6.86561,6.97527,200980.99617382,0
+PMO.US,D,20130830,000000,6.99341,6.99894,6.90707,6.99894,197921.81210472,0
+PMO.US,D,20130903,000000,6.99341,6.99341,6.90046,6.90707,171416.65221887,0
+PMO.US,D,20130904,000000,6.90558,6.94546,6.87184,6.93213,126522.94867556,0
+PMO.US,D,20130905,000000,6.89611,6.94753,6.84766,6.87459,133731.63879399,0
+PMO.US,D,20130906,000000,6.87459,6.90707,6.84766,6.85476,181658.18033625,0
+PMO.US,D,20130909,000000,6.87933,6.92414,6.8592,6.89335,134094.40391381,0
+PMO.US,D,20130910,000000,6.8815,6.88901,6.84173,6.87459,167552.89969968,0
+PMO.US,D,20130911,000000,6.83926,6.86561,6.78726,6.78726,388217.4502101,0
+PMO.US,D,20130912,000000,6.79447,6.84637,6.79447,6.8146,258136.76875328,0
+PMO.US,D,20130913,000000,6.78963,6.89611,6.78963,6.86789,218596.38400328,0
+PMO.US,D,20130916,000000,6.89887,6.95789,6.89887,6.91051,209990.33885627,0
+PMO.US,D,20130917,000000,6.91368,7.02687,6.91368,7.01344,264491.23821248,0
+PMO.US,D,20130918,000000,7.01344,7.1823,6.97881,7.17688,212166.92957519,0
+PMO.US,D,20130919,000000,7.19464,7.21605,7.13838,7.1823,269774.63858885,0
+PMO.US,D,20130920,000000,7.15821,7.20204,7.09812,7.13838,241418.16061946,0
+PMO.US,D,20130923,000000,7.13838,7.20204,7.13838,7.16405,144745.30942897,0
+PMO.US,D,20130924,000000,7.15013,7.24981,7.13167,7.24981,155947.4557966,0
+PMO.US,D,20130925,000000,7.22967,7.2423,7.20964,7.23707,203649.04243215,0
+PMO.US,D,20130926,000000,7.21605,7.29569,7.21605,7.29569,192857.28677271,0
+PMO.US,D,20130927,000000,7.26284,7.26984,7.22277,7.24891,138259.10961901,0
+PMO.US,D,20130930,000000,7.20204,7.22345,7.16405,7.1823,180338.85020775,0
+PMO.US,D,20131001,000000,7.17688,7.18921,7.14401,7.16987,115906.49571368,0
+PMO.US,D,20131002,000000,7.15821,7.16405,7.09812,7.12467,128075.3401939,0
+PMO.US,D,20131003,000000,7.13838,7.13838,7.05046,7.05796,86816.381021514,0
+PMO.US,D,20131004,000000,7.0847,7.09664,7.03831,7.03831,165907.28362541,0
+PMO.US,D,20131007,000000,7.04463,7.05796,7.02687,7.03338,212520.5749015,0
+PMO.US,D,20131008,000000,7.01344,7.0397,6.99894,7.02687,106632.67901928,0
+PMO.US,D,20131009,000000,6.99894,7.08558,6.99894,7.07197,211159.69904699,0
+PMO.US,D,20131010,000000,7.08558,7.0926,7.03338,7.07907,127698.38872861,0
+PMO.US,D,20131011,000000,7.09812,7.09812,7.06457,7.07907,163670.90759344,0
+PMO.US,D,20131014,000000,7.04977,7.0775,7.0252,7.03831,104091.29655976,0
+PMO.US,D,20131015,000000,7.03831,7.06309,7.0252,7.05618,102332.18972176,0
+PMO.US,D,20131016,000000,7.07068,7.11115,7.03831,7.11115,229145.9584794,0
+PMO.US,D,20131017,000000,7.0847,7.24891,7.0847,7.24151,248074.59657503,0
+PMO.US,D,20131018,000000,7.22967,7.32007,7.22967,7.30912,239254.74293561,0
+PMO.US,D,20131021,000000,7.30308,7.30308,7.24151,7.26284,106497.90873733,0
+PMO.US,D,20131022,000000,7.28878,7.30308,7.24151,7.24891,95987.853366461,0
+PMO.US,D,20131023,000000,7.24891,7.30308,7.24891,7.30308,144596.35280156,0
+PMO.US,D,20131024,000000,7.28878,7.30912,7.26284,7.29569,93076.612614385,0
+PMO.US,D,20131025,000000,7.32007,7.32628,7.27575,7.32628,120401.5406062,0
+PMO.US,D,20131028,000000,7.30308,7.36092,7.29569,7.32628,171305.18807592,0
+PMO.US,D,20131029,000000,7.31365,7.3471,7.28878,7.30912,187550.58025735,0
+PMO.US,D,20131030,000000,7.28878,7.30308,7.23668,7.24891,105359.96116874,0
+PMO.US,D,20131031,000000,7.24891,7.26284,7.18161,7.20145,183502.40524707,0
+PMO.US,D,20131101,000000,7.21526,7.21526,7.11717,7.15744,196231.61037327,0
+PMO.US,D,20131104,000000,7.14934,7.21526,7.12279,7.12279,90398.433252138,0
+PMO.US,D,20131105,000000,7.26984,7.28878,7.23668,7.28375,807062.20697483,0
+PMO.US,D,20131106,000000,7.30308,7.32007,7.23668,7.26284,224206.07032542,0
+PMO.US,D,20131107,000000,7.24891,7.26284,7.20964,7.20964,128634.68752948,0
+PMO.US,D,20131108,000000,7.18161,7.18842,7.11717,7.17648,200136.90861848,0
+PMO.US,D,20131111,000000,7.23668,7.23668,7.12279,7.12279,134955.71774579,0
+PMO.US,D,20131112,000000,7.09664,7.15744,7.09664,7.11115,233202.23997281,0
+PMO.US,D,20131113,000000,7.07068,7.15744,7.07068,7.14263,189419.12461754,0
+PMO.US,D,20131114,000000,7.11717,7.13701,7.09664,7.10374,203193.05275641,0
+PMO.US,D,20131115,000000,7.0847,7.15744,7.0847,7.13701,212516.52165994,0
+PMO.US,D,20131118,000000,7.12279,7.18842,7.12279,7.16927,134831.08056775,0
+PMO.US,D,20131119,000000,7.14263,7.18161,7.13701,7.15744,159239.70125553,0
+PMO.US,D,20131120,000000,7.15654,7.17648,7.13,7.13,223580.85781444,0
+PMO.US,D,20131121,000000,7.13,7.16286,7.11717,7.14934,186669.00021757,0
+PMO.US,D,20131122,000000,7.16286,7.16286,7.10277,7.14934,152878.1386236,0
+PMO.US,D,20131125,000000,7.11717,7.14934,7.09161,7.11055,282734.8784841,0
+PMO.US,D,20131126,000000,7.09595,7.13701,7.09595,7.10277,272738.57148125,0
+PMO.US,D,20131127,000000,7.13,7.13,7.09595,7.09595,219027.04091928,0
+PMO.US,D,20131129,000000,7.09595,7.14934,7.09595,7.13701,124269.34636696,0
+PMO.US,D,20131202,000000,7.14263,7.14263,7.08381,7.08381,245035.67871375,0
+PMO.US,D,20131203,000000,7.06999,7.11055,7.06999,7.09161,147628.17749011,0
+PMO.US,D,20131204,000000,7.08381,7.10277,7.0622,7.0622,214221.92304724,0
+PMO.US,D,20131205,000000,7.04325,7.0622,6.98286,7.0025,488913.14365109,0
+PMO.US,D,20131206,000000,7.04325,7.04325,6.97527,6.99667,408907.22176453,0
+PMO.US,D,20131209,000000,6.98286,6.99084,6.9644,6.98286,256839.73145337,0
+PMO.US,D,20131210,000000,6.9644,6.98286,6.95039,6.95789,499959.24021858,0
+PMO.US,D,20131211,000000,6.99084,7.01769,6.9644,6.99084,370531.13065328,0
+PMO.US,D,20131212,000000,6.96993,7.03753,6.96993,7.01769,198817.57848998,0
+PMO.US,D,20131213,000000,7.03753,7.03753,6.96993,6.96993,234313.84147124,0
+PMO.US,D,20131216,000000,6.97527,7.0244,6.9644,6.98286,321687.54320757,0
+PMO.US,D,20131217,000000,7.0102,7.14934,6.99084,7.13,368620.02725668,0
+PMO.US,D,20131218,000000,7.20145,7.20145,7.11717,7.15654,1363743.5229257,0
+PMO.US,D,20131219,000000,7.20964,7.23707,7.16927,7.21605,554936.39545834,0
+PMO.US,D,20131220,000000,7.20145,7.26984,7.19464,7.2423,370287.93615955,0
+PMO.US,D,20131223,000000,7.23707,7.37731,7.23707,7.3623,347127.71387294,0
+PMO.US,D,20131224,000000,7.34178,7.3623,7.32747,7.34178,188788.84555461,0
+PMO.US,D,20131226,000000,7.33517,7.35531,7.32175,7.33517,201304.24218841,0
+PMO.US,D,20131227,000000,7.30388,7.30912,7.20964,7.20964,242230.83555268,0
+PMO.US,D,20131230,000000,7.22967,7.2423,7.16286,7.19464,366840.65421087,0
+PMO.US,D,20131231,000000,7.17648,7.21605,7.14855,7.17648,695160.31392464,0
+PMO.US,D,20140102,000000,7.14855,7.18842,7.12279,7.16927,344412.04202624,0
+PMO.US,D,20140103,000000,7.14855,7.22277,7.12279,7.22277,241209.418679,0
+PMO.US,D,20140106,000000,7.20145,7.31524,7.20145,7.29747,233069.49631165,0
+PMO.US,D,20140107,000000,7.28474,7.3623,7.28474,7.32747,193668.94839554,0
+PMO.US,D,20140108,000000,7.31524,7.3478,7.31524,7.34178,78756.51017501,0
+PMO.US,D,20140109,000000,7.32747,7.38441,7.32747,7.38441,104428.72891981,0
+PMO.US,D,20140110,000000,7.3704,7.43572,7.3704,7.43572,154814.57477997,0
+PMO.US,D,20140113,000000,7.45033,7.45033,7.40504,7.41658,195568.90537784,0
+PMO.US,D,20140114,000000,7.39695,7.43099,7.39054,7.42378,119835.10009787,0
+PMO.US,D,20140115,000000,7.43572,7.46307,7.41658,7.45033,275847.40775947,0
+PMO.US,D,20140116,000000,7.43572,7.45674,7.43099,7.45674,184355.61259592,0
+PMO.US,D,20140117,000000,7.44284,7.51804,7.44284,7.4753,234524.61003249,0
+PMO.US,D,20140121,000000,7.48261,7.49554,7.48261,7.48783,207060.85851717,0
+PMO.US,D,20140122,000000,7.4753,7.53136,7.4753,7.50954,135734.95343613,0
+PMO.US,D,20140123,000000,7.53875,7.59085,7.53136,7.59085,197796.1616163,0
+PMO.US,D,20140124,000000,7.56412,7.59085,7.53136,7.54517,257572.35486574,0
+PMO.US,D,20140127,000000,7.52465,7.57112,7.48783,7.49554,196919.64812845,0
+PMO.US,D,20140128,000000,7.51724,7.53136,7.48261,7.53136,115630.87528744,0
+PMO.US,D,20140129,000000,7.53136,7.54517,7.49554,7.50185,136414.88470819,0
+PMO.US,D,20140130,000000,7.51724,7.60291,7.50185,7.59599,143474.61819922,0
+PMO.US,D,20140131,000000,7.55682,7.62392,7.55682,7.62392,118147.9382976,0
+PMO.US,D,20140203,000000,7.62392,7.64119,7.61001,7.61771,128460.39814231,0
+PMO.US,D,20140204,000000,7.61771,7.62392,7.55178,7.57902,166554.78896498,0
+PMO.US,D,20140205,000000,7.57112,7.57902,7.51724,7.55178,158462.49218598,0
+PMO.US,D,20140206,000000,7.53875,7.56412,7.52465,7.55781,190179.10741046,0
+PMO.US,D,20140207,000000,7.54517,7.61001,7.52465,7.59085,143271.95612111,0
+PMO.US,D,20140210,000000,7.62392,7.64119,7.61771,7.62955,103968.68600251,0
+PMO.US,D,20140211,000000,7.61001,7.63566,7.61001,7.62955,79284.444888491,0
+PMO.US,D,20140212,000000,7.61001,7.64119,7.61001,7.62955,73155.943646391,0
+PMO.US,D,20140213,000000,7.61771,7.63566,7.61001,7.62392,67196.665239514,0
+PMO.US,D,20140214,000000,7.60291,7.64909,7.60291,7.64119,51360.650455863,0
+PMO.US,D,20140218,000000,7.62955,7.69942,7.62955,7.67888,94500.313713121,0
+PMO.US,D,20140219,000000,7.67248,7.70593,7.65659,7.67888,187471.5420469,0
+PMO.US,D,20140220,000000,7.69942,7.69942,7.66291,7.67159,155702.23468208,0
+PMO.US,D,20140221,000000,7.66291,7.70593,7.66291,7.6932,129610.50543559,0
+PMO.US,D,20140224,000000,7.67159,7.75833,7.6481,7.75833,112703.42156912,0
+PMO.US,D,20140225,000000,7.6932,7.6932,7.61692,7.62955,188375.41491527,0
+PMO.US,D,20140226,000000,7.62314,7.65561,7.61001,7.61001,173306.47609727,0
+PMO.US,D,20140227,000000,7.61001,7.64119,7.61001,7.64119,201448.13226387,0
+PMO.US,D,20140228,000000,7.64051,7.66291,7.60201,7.65561,203755.44002317,0
+PMO.US,D,20140303,000000,7.65561,7.67159,7.63566,7.6481,179492.73603163,0
+PMO.US,D,20140304,000000,7.64119,7.6932,7.63566,7.6932,165028.74351679,0
+PMO.US,D,20140305,000000,7.71985,7.71985,7.67159,7.70593,148222.99068937,0
+PMO.US,D,20140306,000000,7.69942,7.69942,7.62955,7.65561,143824.21028396,0
+PMO.US,D,20140307,000000,7.62314,7.62955,7.57832,7.60201,212864.0871239,0
+PMO.US,D,20140310,000000,7.59501,7.65561,7.59501,7.63477,150111.80125738,0
+PMO.US,D,20140311,000000,7.62314,7.6481,7.61001,7.63477,75986.119567221,0
+PMO.US,D,20140312,000000,7.62955,7.68569,7.62955,7.68569,129810.12758253,0
+PMO.US,D,20140313,000000,7.68569,7.71985,7.67888,7.71985,65902.667870771,0
+PMO.US,D,20140314,000000,7.70041,7.71985,7.68569,7.70041,51636.270882094,0
+PMO.US,D,20140317,000000,7.68569,7.71985,7.68569,7.70593,76260.726683064,0
+PMO.US,D,20140318,000000,7.6932,7.70593,7.66291,7.66291,90492.671118461,0
+PMO.US,D,20140319,000000,7.65561,7.70593,7.62955,7.64051,115793.00494993,0
+PMO.US,D,20140320,000000,7.62955,7.62955,7.58908,7.61592,204025.99389744,0
+PMO.US,D,20140321,000000,7.63477,7.66291,7.63477,7.66291,75460.211474522,0
+PMO.US,D,20140324,000000,7.64051,7.70593,7.64051,7.69942,89394.242655096,0
+PMO.US,D,20140325,000000,7.6932,7.71244,7.67159,7.68569,82958.708364657,0
+PMO.US,D,20140326,000000,7.67159,7.71985,7.66291,7.71985,56274.192539682,0
+PMO.US,D,20140327,000000,7.71244,7.75192,7.69942,7.71985,162783.24769131,0
+PMO.US,D,20140328,000000,7.71985,7.73889,7.71244,7.73889,47375.300689794,0
+PMO.US,D,20140331,000000,7.73889,7.73889,7.69942,7.71985,94300.691566181,0
+PMO.US,D,20140401,000000,7.72724,7.75192,7.69942,7.70593,130026.97600611,0
+PMO.US,D,20140402,000000,7.71985,7.71985,7.67159,7.67888,118271.56216525,0
+PMO.US,D,20140403,000000,7.68569,7.71244,7.68569,7.70593,90253.529866288,0
+PMO.US,D,20140404,000000,7.6932,7.75192,7.6932,7.75192,110135.69303944,0
+PMO.US,D,20140407,000000,7.73889,7.75833,7.70593,7.71985,90047.827857005,0
+PMO.US,D,20140408,000000,7.71244,7.71985,7.69942,7.71244,105313.34889077,0
+PMO.US,D,20140409,000000,7.73889,7.74541,7.71985,7.73889,135680.23467504,0
+PMO.US,D,20140410,000000,7.71985,7.75833,7.71985,7.74541,109963.43027305,0
+PMO.US,D,20140411,000000,7.75833,7.76416,7.72724,7.73889,152467.74791542,0
+PMO.US,D,20140414,000000,7.73178,7.73889,7.70593,7.70593,81140.829523995,0
+PMO.US,D,20140415,000000,7.73178,7.75833,7.71985,7.75833,184420.46446092,0
+PMO.US,D,20140416,000000,7.75192,7.81122,7.75192,7.81122,191033.3280697,0
+PMO.US,D,20140417,000000,7.81122,7.81873,7.77619,7.77619,103747.78433736,0
+PMO.US,D,20140421,000000,7.81122,7.83965,7.81122,7.82515,106020.63954339,0
+PMO.US,D,20140422,000000,7.83294,7.86856,7.81784,7.86856,114903.31842702,0
+PMO.US,D,20140423,000000,7.88139,7.8958,7.86856,7.88139,164656.85860346,0
+PMO.US,D,20140424,000000,7.8958,7.90359,7.88139,7.88909,138445.55873087,0
+PMO.US,D,20140425,000000,7.88909,7.91702,7.87626,7.90359,157676.1633229,0
+PMO.US,D,20140428,000000,7.88909,7.91702,7.88139,7.90913,213142.7474813,0
+PMO.US,D,20140429,000000,7.91702,7.92255,7.87626,7.90913,202017.61270336,0
+PMO.US,D,20140430,000000,7.90913,7.92255,7.90359,7.92255,170893.78405734,0
+PMO.US,D,20140501,000000,7.92906,7.98876,7.91702,7.96183,241007.76991128,0
+PMO.US,D,20140502,000000,7.94673,7.94673,7.90913,7.93469,77750.292957185,0
+PMO.US,D,20140505,000000,7.92906,7.93469,7.90913,7.93469,117810.50593753,0
+PMO.US,D,20140506,000000,7.92255,7.93913,7.92255,7.92906,155198.61941798,0
+PMO.US,D,20140507,000000,7.92255,7.97573,7.92255,7.96952,168089.95420667,0
+PMO.US,D,20140508,000000,7.95363,7.99568,7.94673,7.99568,148921.16154847,0
+PMO.US,D,20140509,000000,7.98876,7.99568,7.98265,7.98876,139726.38306454,0
+PMO.US,D,20140512,000000,7.98876,8.00308,7.96952,7.98876,186604.14835257,0
+PMO.US,D,20140513,000000,7.97573,8.00308,7.94673,8.00308,224820.13642211,0
+PMO.US,D,20140514,000000,7.92906,8.02943,7.92906,8.00308,148978.92024073,0
+PMO.US,D,20140515,000000,8.0167,8.02943,7.98265,8.0167,287641.32739518,0
+PMO.US,D,20140516,000000,7.99568,8.02943,7.96952,7.99568,314753.46020498,0
+PMO.US,D,20140519,000000,7.94673,8.00989,7.94673,8.00308,250511.60806433,0
+PMO.US,D,20140520,000000,7.98876,8.03801,7.98876,8.03801,104866.47900854,0
+PMO.US,D,20140521,000000,8.04552,8.06081,8.0158,8.06081,270858.88070676,0
+PMO.US,D,20140522,000000,8.06081,8.0687,8.02943,8.04552,98821.069218463,0
+PMO.US,D,20140523,000000,8.03712,8.06081,8.03712,8.05213,70544.642769921,0
+PMO.US,D,20140527,000000,8.06081,8.06081,8.03712,8.03712,116087.87827358,0
+PMO.US,D,20140528,000000,8.04552,8.08292,8.04552,8.08292,93145.517720945,0
+PMO.US,D,20140529,000000,8.07423,8.09475,8.07423,8.07423,90403.499804092,0
+PMO.US,D,20140530,000000,8.08815,8.08815,8.00909,8.0687,137131.29515432,0
+PMO.US,D,20140602,000000,8.07423,8.08292,8.0158,8.02943,126933.33938374,0
+PMO.US,D,20140603,000000,8.03712,8.03712,7.97495,7.98265,161117.36540924,0
+PMO.US,D,20140604,000000,7.96873,7.98265,7.92906,7.92906,255295.44641816,0
+PMO.US,D,20140605,000000,7.92255,7.95295,7.91612,7.95295,82412.534064145,0
+PMO.US,D,20140606,000000,7.95295,8.02943,7.95295,8.0233,192208.76812275,0
+PMO.US,D,20140609,000000,7.99479,8.02943,7.98788,8.0158,107824.33203857,0
+PMO.US,D,20140610,000000,8.00909,8.03712,8.00308,8.00909,106297.27328001,0
+PMO.US,D,20140611,000000,8.00308,8.02943,8.00308,8.0158,70875.995267633,0
+PMO.US,D,20140612,000000,8.04552,8.05213,8.0233,8.05213,136589.17409537,0
+PMO.US,D,20140613,000000,8.05213,8.05213,8.00909,8.03712,113218.18324752,0
+PMO.US,D,20140616,000000,8.03712,8.04552,7.99479,7.99479,155032.43651393,0
+PMO.US,D,20140617,000000,7.99479,8.00308,7.96873,8.00308,87008.90999572,0
+PMO.US,D,20140618,000000,7.96103,8.02943,7.96103,8.02943,110303.90256428,0
+PMO.US,D,20140619,000000,8.02943,8.04552,7.99479,8.0233,98852.48184057,0
+PMO.US,D,20140620,000000,8.04552,8.04552,8.01521,8.0233,67638.468569798,0
+PMO.US,D,20140623,000000,8.03712,8.05213,8.0233,8.0233,81260.40015008,0
+PMO.US,D,20140624,000000,8.0233,8.04552,8.0233,8.04552,52532.037267349,0
+PMO.US,D,20140625,000000,8.04552,8.08292,8.04552,8.06081,126840.1148278,0
+PMO.US,D,20140626,000000,8.07423,8.09475,8.04552,8.07423,91801.868143063,0
+PMO.US,D,20140627,000000,8.08815,8.1596,8.08292,8.13946,262610.5341276,0
+PMO.US,D,20140630,000000,8.1059,8.12446,8.08815,8.10069,163995.16691842,0
+PMO.US,D,20140701,000000,8.12446,8.12446,8.05213,8.06081,130853.83728481,0
+PMO.US,D,20140702,000000,8.04552,8.06081,7.96785,7.97426,220079.87041507,0
+PMO.US,D,20140703,000000,7.96006,7.96006,7.89403,7.89403,183398.03427684,0
+PMO.US,D,20140707,000000,7.86669,7.95215,7.86669,7.93913,116166.91648406,0
+PMO.US,D,20140708,000000,7.96006,7.98788,7.95215,7.98788,130653.20182748,0
+PMO.US,D,20140709,000000,7.98176,7.98176,7.93282,7.97426,112327.48341423,0
+PMO.US,D,20140710,000000,8.00812,8.00812,7.93913,7.94515,159995.63080688,0
+PMO.US,D,20140711,000000,7.96785,8.02943,7.95215,8.02943,198245.05811932,0
+PMO.US,D,20140714,000000,8.06081,8.06081,7.99479,8.00812,110799.41134526,0
+PMO.US,D,20140715,000000,8.00812,8.01521,7.98176,7.98788,134507.83455316,0
+PMO.US,D,20140716,000000,8.00228,8.03712,7.99479,8.02943,105602.14235208,0
+PMO.US,D,20140717,000000,8.0687,8.07423,8.00812,8.02943,137712.9353185,0
+PMO.US,D,20140718,000000,8.05213,8.0687,8.02943,8.0687,63052.225742129,0
+PMO.US,D,20140721,000000,8.05213,8.09475,8.04552,8.08815,88611.967033584,0
+PMO.US,D,20140722,000000,8.1059,8.1059,8.05982,8.07325,90962.84713968,0
+PMO.US,D,20140723,000000,8.10069,8.10069,8.05982,8.08716,100681.50709553,0
+PMO.US,D,20140724,000000,8.08716,8.08716,8.03623,8.05213,125413.3737979,0
+PMO.US,D,20140725,000000,8.08716,8.13946,8.06781,8.06781,148914.06837574,0
+PMO.US,D,20140728,000000,8.10069,8.10069,8.04472,8.05213,120962.91456256,0
+PMO.US,D,20140729,000000,8.05213,8.09475,8.04472,8.04472,120998.38042623,0
+PMO.US,D,20140730,000000,8.05982,8.07325,8.02252,8.02252,241833.61787958,0
+PMO.US,D,20140731,000000,7.98788,8.04472,7.98087,8.0013,160013.87039391,0
+PMO.US,D,20140801,000000,8.04472,8.04472,7.97346,7.97346,130923.75570176,0
+PMO.US,D,20140804,000000,7.99409,8.0013,7.92669,7.92669,112688.22191326,0
+PMO.US,D,20140805,000000,7.89916,7.93202,7.89255,7.89255,185408.44209171,0
+PMO.US,D,20140806,000000,7.89255,7.96705,7.89255,7.95146,117751.73393488,0
+PMO.US,D,20140807,000000,7.93725,8.02252,7.93725,8.0013,161169.04423916,0
+PMO.US,D,20140808,000000,8.00752,8.08716,8.0013,8.08212,144148.46960894,0
+PMO.US,D,20140811,000000,8.05982,8.13946,8.05982,8.11953,125801.47167748,0
+PMO.US,D,20140812,000000,8.11953,8.13946,8.08716,8.10069,74458.047498258,0
+PMO.US,D,20140813,000000,8.1059,8.1442,8.1059,8.12446,103745.75771658,0
+PMO.US,D,20140814,000000,8.12446,8.1596,8.12446,8.12446,126910.03324476,0
+PMO.US,D,20140815,000000,8.15229,8.18072,8.12446,8.12446,135622.47598278,0
+PMO.US,D,20140818,000000,8.13275,8.17312,8.11953,8.1442,87425.380566239,0
+PMO.US,D,20140819,000000,8.15229,8.18072,8.13946,8.13946,88849.081664975,0
+PMO.US,D,20140820,000000,8.1596,8.20232,8.13946,8.18712,200627.35084752,0
+PMO.US,D,20140821,000000,8.20232,8.2108,8.12446,8.13946,134776.36180666,0
+PMO.US,D,20140822,000000,8.13186,8.13946,8.09407,8.11883,139792.24823993,0
+PMO.US,D,20140825,000000,8.11883,8.1442,8.08123,8.08123,142171.50103696,0
+PMO.US,D,20140826,000000,8.07325,8.12446,8.07325,8.11883,165174.66021304,0
+PMO.US,D,20140827,000000,8.15229,8.1596,8.10069,8.10521,211952.1077724,0
+PMO.US,D,20140828,000000,8.11883,8.15229,8.11341,8.15229,159062.37193718,0
+PMO.US,D,20140829,000000,8.13946,8.18072,8.13946,8.17312,109363.55052183,0
+PMO.US,D,20140902,000000,8.17312,8.17312,8.13946,8.16749,123895.43483284,0
+PMO.US,D,20140903,000000,8.18072,8.18072,8.1442,8.1596,123795.11710418,0
+PMO.US,D,20140904,000000,8.1596,8.16749,8.12446,8.13946,130670.42810412,0
+PMO.US,D,20140905,000000,8.13186,8.18072,8.13186,8.1442,154632.17890967,0
+PMO.US,D,20140908,000000,8.13946,8.15229,8.12446,8.13186,97390.274946994,0
+PMO.US,D,20140909,000000,8.12446,8.12446,8.09407,8.11883,123745.46489504,0
+PMO.US,D,20140910,000000,8.12446,8.15229,8.11341,8.13186,140314.10309107,0
+PMO.US,D,20140911,000000,8.13946,8.1442,8.10521,8.10521,86825.500815028,0
+PMO.US,D,20140912,000000,8.09407,8.10521,8.08626,8.09407,115635.94183939,0
+PMO.US,D,20140915,000000,8.11341,8.11883,8.08123,8.08123,129112.97003383,0
+PMO.US,D,20140916,000000,8.07325,8.10521,8.06693,8.10521,101579.30010157,0
+PMO.US,D,20140917,000000,8.11341,8.12446,8.07325,8.09407,114240.6134316,0
+PMO.US,D,20140918,000000,8.10069,8.12446,8.10069,8.11883,116461.7898077,0
+PMO.US,D,20140919,000000,8.11341,8.13946,8.11341,8.12446,55152.457937333,0
+PMO.US,D,20140922,000000,8.15229,8.15229,8.09979,8.11282,102994.89471717,0
+PMO.US,D,20140923,000000,8.13186,8.1596,8.11883,8.13186,78822.375350395,0
+PMO.US,D,20140924,000000,8.13186,8.16749,8.12357,8.13186,74412.448530684,0
+PMO.US,D,20140925,000000,8.1442,8.16749,8.13946,8.15229,104812.77355784,0
+PMO.US,D,20140926,000000,8.16749,8.17312,8.13946,8.1442,99357.110415069,0
+PMO.US,D,20140929,000000,8.15229,8.18712,8.15229,8.18072,148678.98036513,0
+PMO.US,D,20140930,000000,8.18712,8.2108,8.1596,8.18712,120481.59212704,0
+PMO.US,D,20141001,000000,8.18712,8.2108,8.16749,8.17312,97030.549758346,0
+PMO.US,D,20141002,000000,8.15229,8.18072,8.11282,8.1442,132511.61308377,0
+PMO.US,D,20141003,000000,8.13946,8.1442,8.11282,8.11883,154249.14758203,0
+PMO.US,D,20141006,000000,8.13186,8.18072,8.13186,8.1442,131067.64577721,0
+PMO.US,D,20141007,000000,8.18712,8.22226,8.16749,8.2108,309004.95035933,0
+PMO.US,D,20141008,000000,8.22226,8.25414,8.2108,8.25414,193297.06348222,0
+PMO.US,D,20141009,000000,8.26193,8.28286,8.24566,8.25414,113057.06689542,0
+PMO.US,D,20141010,000000,8.24566,8.25414,8.22226,8.23153,78175.883321219,0
+PMO.US,D,20141013,000000,8.24566,8.27555,8.22226,8.25414,133061.84062583,0
+PMO.US,D,20141014,000000,8.23153,8.31296,8.23153,8.29509,183104.17426358,0
+PMO.US,D,20141015,000000,8.34078,8.38479,8.30733,8.37779,256409.07453738,0
+PMO.US,D,20141016,000000,8.3927,8.40098,8.3248,8.40098,209181.71716461,0
+PMO.US,D,20141017,000000,8.40098,8.40947,8.38479,8.40947,175778.95345023,0
+PMO.US,D,20141020,000000,8.40947,8.40947,8.36979,8.37779,181110.99272535,0
+PMO.US,D,20141021,000000,8.34877,8.36279,8.28286,8.29509,287081.9800596,0
+PMO.US,D,20141022,000000,8.31296,8.33387,8.28917,8.28917,217415.87739829,0
+PMO.US,D,20141023,000000,8.31296,8.3248,8.24566,8.24566,290835.28174622,0
+PMO.US,D,20141024,000000,8.24566,8.3018,8.24566,8.25414,170663.76259869,0
+PMO.US,D,20141027,000000,8.26094,8.28917,8.25414,8.27476,192119.59680839,0
+PMO.US,D,20141028,000000,8.26776,8.29509,8.26094,8.26776,213382.90204386,0
+PMO.US,D,20141029,000000,8.26776,8.3248,8.26776,8.27476,212395.93772346,0
+PMO.US,D,20141030,000000,8.28196,8.3248,8.28196,8.3248,188533.49133619,0
+PMO.US,D,20141031,000000,8.3018,8.3248,8.3018,8.3248,203558.8578074,0
+PMO.US,D,20141103,000000,8.3248,8.3248,8.28917,8.31887,137500.14013648,0
+PMO.US,D,20141104,000000,8.30733,8.30733,8.28196,8.3018,93006.694197437,0
+PMO.US,D,20141105,000000,8.28917,8.33387,8.28196,8.31887,164065.08533537,0
+PMO.US,D,20141106,000000,8.31296,8.34078,8.3018,8.34078,103641.38674635,0
+PMO.US,D,20141107,000000,8.31887,8.34877,8.31296,8.3248,117783.14655699,0
+PMO.US,D,20141110,000000,8.31887,8.35578,8.30733,8.34877,75578.768790217,0
+PMO.US,D,20141111,000000,8.3248,8.41529,8.3248,8.41529,104688.1363798,0
+PMO.US,D,20141112,000000,8.38479,8.40947,8.36279,8.38479,66881.525708051,0
+PMO.US,D,20141113,000000,8.40947,8.41529,8.3927,8.3927,118053.70043127,0
+PMO.US,D,20141114,000000,8.3927,8.44263,8.3927,8.42773,146692.89199964,0
+PMO.US,D,20141117,000000,8.42773,8.42773,8.34078,8.34877,89157.128023704,0
+PMO.US,D,20141118,000000,8.34877,8.3927,8.34877,8.38479,154853.0805748,0
+PMO.US,D,20141119,000000,8.35578,8.40098,8.35578,8.36279,125187.4055808,0
+PMO.US,D,20141120,000000,8.3927,8.40098,8.34799,8.34799,124570.29955295,0
+PMO.US,D,20141121,000000,8.36979,8.3927,8.301,8.3241,179561.64113819,0
+PMO.US,D,20141124,000000,8.3241,8.34799,8.301,8.31799,209822.12933144,0
+PMO.US,D,20141125,000000,8.31799,8.34799,8.31206,8.34078,121005.47359896,0
+PMO.US,D,20141126,000000,8.34078,8.36979,8.31799,8.36279,104357.79719247,0
+PMO.US,D,20141128,000000,8.34799,8.3927,8.34799,8.34799,54277.971070281,0
+PMO.US,D,20141201,000000,8.36979,8.37779,8.31799,8.3241,127807.82625079,0
+PMO.US,D,20141202,000000,8.33289,8.37779,8.33289,8.36979,138368.54714119,0
+PMO.US,D,20141203,000000,8.38479,8.44263,8.38479,8.41529,73925.046232824,0
+PMO.US,D,20141204,000000,8.42072,8.46276,8.42072,8.46276,109458.80169855,0
+PMO.US,D,20141205,000000,8.43621,8.46276,8.42072,8.42773,110293.76946037,0
+PMO.US,D,20141208,000000,8.43621,8.45624,8.41529,8.42072,121977.23826351,0
+PMO.US,D,20141209,000000,8.42072,8.46276,8.42072,8.46276,92327.776235763,0
+PMO.US,D,20141210,000000,8.44263,8.48357,8.44263,8.47648,94285.491910322,0
+PMO.US,D,20141211,000000,8.45624,8.48357,8.42072,8.42072,123194.22404257,0
+PMO.US,D,20141212,000000,8.43621,8.46276,8.42072,8.46276,104960.71687485,0
+PMO.US,D,20141215,000000,8.46819,8.49029,8.43621,8.43621,122463.62725098,0
+PMO.US,D,20141216,000000,8.43621,8.50351,8.43621,8.49977,89712.42211773,0
+PMO.US,D,20141217,000000,8.46819,8.50954,8.46276,8.50954,115705.86025635,0
+PMO.US,D,20141218,000000,8.50954,8.55533,8.50954,8.55533,112540.27859624,0
+PMO.US,D,20141219,000000,8.57604,8.57604,8.49897,8.49897,124261.23988383,0
+PMO.US,D,20141222,000000,8.50351,8.55533,8.46276,8.47549,143478.67144078,0
+PMO.US,D,20141223,000000,8.49897,8.53105,8.47549,8.50954,174866.97409872,0
+PMO.US,D,20141224,000000,8.51476,8.56243,8.51476,8.54723,92651.022250351,0
+PMO.US,D,20141226,000000,8.52384,8.53105,8.49029,8.52384,54457.32700941,0
+PMO.US,D,20141229,000000,8.52384,8.54723,8.50954,8.53993,108930.86698507,0
+PMO.US,D,20141230,000000,8.52384,8.55533,8.50351,8.50954,115389.70741449,0
+PMO.US,D,20141231,000000,8.49897,8.57604,8.49897,8.51476,117616.96365294,0
+PMO.US,D,20150102,000000,8.52384,8.55533,8.50954,8.53993,113722.81182201,0
+PMO.US,D,20150105,000000,8.53105,8.57063,8.50351,8.57063,173141.30650361,0
+PMO.US,D,20150106,000000,8.58523,8.6255,8.57063,8.58523,96209.768341994,0
+PMO.US,D,20150107,000000,8.58523,8.66594,8.58523,8.64503,108439.41144565,0
+PMO.US,D,20150108,000000,8.63852,8.63852,8.58523,8.6173,177954.53085876,0
+PMO.US,D,20150109,000000,8.61277,8.66594,8.60566,8.66594,111311.1330925,0
+PMO.US,D,20150112,000000,8.65134,8.70928,8.63852,8.66594,127926.38356648,0
+PMO.US,D,20150113,000000,8.65134,8.70928,8.65134,8.70197,159731.15679495,0
+PMO.US,D,20150114,000000,8.71777,8.738,8.70928,8.72487,122087.68909609,0
+PMO.US,D,20150115,000000,8.73138,8.798,8.73138,8.798,140102.32121944,0
+PMO.US,D,20150116,000000,8.78971,8.81309,8.73138,8.7451,111034.49935586,0
+PMO.US,D,20150120,000000,8.75349,8.78141,8.738,8.7602,85420.039303324,0
+PMO.US,D,20150121,000000,8.8048,8.82514,8.76543,8.81852,163187.55853715,0
+PMO.US,D,20150122,000000,8.81852,8.85208,8.78971,8.78971,154538.95435373,0
+PMO.US,D,20150123,000000,8.81309,8.81309,8.77303,8.78971,120239.4109437,0
+PMO.US,D,20150126,000000,8.8048,8.83066,8.78141,8.82514,117863.19807785,0
+PMO.US,D,20150127,000000,8.83737,8.85967,8.83066,8.85208,93594.414223962,0
+PMO.US,D,20150128,000000,8.87388,8.9096,8.87388,8.9096,135962.94827401,0
+PMO.US,D,20150129,000000,8.9096,8.94523,8.8955,8.94523,62130.11328672,0
+PMO.US,D,20150130,000000,8.95381,8.98007,8.95381,8.98007,57087.8807833,0
+PMO.US,D,20150202,000000,8.98007,9.01047,8.97267,8.9934,85309.588470753,0
+PMO.US,D,20150203,000000,8.98658,9.01047,8.96132,8.98007,84358.090014018,0
+PMO.US,D,20150204,000000,8.96694,8.96694,8.87388,8.93211,163123.71998254,0
+PMO.US,D,20150205,000000,8.91514,8.94523,8.903,8.93872,50771.917118947,0
+PMO.US,D,20150206,000000,8.83066,8.88227,8.81852,8.81852,130960.23487582,0
+PMO.US,D,20150209,000000,8.81852,8.83737,8.798,8.798,43813.51466698,0
+PMO.US,D,20150210,000000,8.76543,8.8048,8.72487,8.72487,141572.63459614,0
+PMO.US,D,20150211,000000,8.69714,8.72487,8.68983,8.69714,207399.30418762,0
+PMO.US,D,20150212,000000,8.72487,8.7526,8.70197,8.74431,138230.73692808,0
+PMO.US,D,20150213,000000,8.7526,8.7526,8.68144,8.68144,53233.248057615,0
+PMO.US,D,20150217,000000,8.68144,8.69714,8.56076,8.57507,256170.9465956,0
+PMO.US,D,20150218,000000,8.58957,8.66507,8.58957,8.65036,167298.55879165,0
+PMO.US,D,20150219,000000,8.65036,8.7304,8.65036,8.70197,173188.93209196,0
+PMO.US,D,20150220,000000,8.738,8.7526,8.68047,8.72487,128146.27192123,0
+PMO.US,D,20150223,000000,8.72487,8.74431,8.67256,8.68047,117636.21655036,0
+PMO.US,D,20150224,000000,8.67256,8.72487,8.66407,8.72487,109556.07949605,0
+PMO.US,D,20150225,000000,8.7304,8.7602,8.70197,8.71687,140909.92960071,0
+PMO.US,D,20150226,000000,8.72487,8.738,8.65756,8.69625,117710.18820887,0
+PMO.US,D,20150227,000000,8.68885,8.76543,8.67256,8.76543,127854.43852875,0
+PMO.US,D,20150302,000000,8.77303,8.77303,8.69625,8.70829,128095.60640171,0
+PMO.US,D,20150303,000000,8.71687,8.7526,8.70197,8.72487,74985.982211739,0
+PMO.US,D,20150304,000000,8.71687,8.78141,8.71687,8.78141,75132.912218371,0
+PMO.US,D,20150305,000000,8.78971,8.78971,8.74431,8.7602,54640.736190101,0
+PMO.US,D,20150306,000000,8.71687,8.72487,8.64957,8.67256,110672.74754643,0
+PMO.US,D,20150309,000000,8.68047,8.71687,8.67256,8.71687,61463.355049733,0
+PMO.US,D,20150310,000000,8.738,8.7526,8.738,8.74431,42934.974558366,0
+PMO.US,D,20150311,000000,8.74431,8.74431,8.72487,8.7304,46975.043085523,0
+PMO.US,D,20150312,000000,8.74431,8.7526,8.71687,8.72487,78198.176149811,0
+PMO.US,D,20150313,000000,8.72487,8.738,8.67256,8.68885,84051.056965679,0
+PMO.US,D,20150316,000000,8.70829,8.71687,8.65756,8.67256,44324.223103823,0
+PMO.US,D,20150317,000000,8.65756,8.69625,8.64957,8.69625,61614.338297926,0
+PMO.US,D,20150318,000000,8.69625,8.7602,8.67256,8.7602,70949.966926144,0
+PMO.US,D,20150319,000000,8.738,8.76543,8.70197,8.738,37494.511071457,0
+PMO.US,D,20150320,000000,8.76543,8.81852,8.74431,8.81852,89328.377479709,0
+PMO.US,D,20150323,000000,8.81852,8.82514,8.78141,8.81309,126087.22520762,0
+PMO.US,D,20150324,000000,8.78971,8.81852,8.78141,8.8048,35371.625803235,0
+PMO.US,D,20150325,000000,8.81309,8.81852,8.7602,8.78141,73792.302571662,0
+PMO.US,D,20150326,000000,8.78971,8.8048,8.7526,8.8048,119977.97686294,0
+PMO.US,D,20150327,000000,8.798,8.85208,8.78141,8.83066,97233.211836459,0
+PMO.US,D,20150330,000000,8.84467,8.84467,8.798,8.83737,58669.658302963,0
+PMO.US,D,20150331,000000,8.81309,8.84467,8.78971,8.83737,89638.450459219,0
+PMO.US,D,20150401,000000,8.83066,8.85208,8.81852,8.82514,70599.361531012,0
+PMO.US,D,20150402,000000,8.81309,8.82514,8.77303,8.78141,48132.243551541,0
+PMO.US,D,20150406,000000,8.78141,8.81852,8.77303,8.78971,62000.40955673,0
+PMO.US,D,20150407,000000,8.81309,8.81852,8.77303,8.78971,92451.400103411,0
+PMO.US,D,20150408,000000,8.81309,8.83066,8.798,8.83066,44389.074968818,0
+PMO.US,D,20150409,000000,8.83066,8.83066,8.798,8.81309,44322.19648304,0
+PMO.US,D,20150410,000000,8.8048,8.81852,8.798,8.8048,44940.315821281,0
+PMO.US,D,20150413,000000,8.8048,8.8048,8.7294,8.77303,87107.201103604,0
+PMO.US,D,20150414,000000,8.77303,8.83737,8.77303,8.83737,95430.532651654,0
+PMO.US,D,20150415,000000,8.83737,8.84467,8.82514,8.83737,63024.866361584,0
+PMO.US,D,20150416,000000,8.81852,8.84467,8.798,8.798,67496.60511512,0
+PMO.US,D,20150417,000000,8.8048,8.82514,8.798,8.82514,63114.037675954,0
+PMO.US,D,20150420,000000,8.83737,8.83737,8.8048,8.8048,47077.387434971,0
+PMO.US,D,20150421,000000,8.8048,8.83737,8.798,8.82514,86880.219576119,0
+PMO.US,D,20150422,000000,8.83737,8.83737,8.81221,8.81763,74321.250595533,0
+PMO.US,D,20150423,000000,8.81763,8.82414,8.78053,8.81763,78126.231112081,0
+PMO.US,D,20150424,000000,8.79701,8.80382,8.78053,8.80382,109765.83474689,0
+PMO.US,D,20150427,000000,8.81221,8.81763,8.74343,8.75921,101177.01587651,0
+PMO.US,D,20150428,000000,8.7526,8.81763,8.7526,8.81221,94967.449803169,0
+PMO.US,D,20150429,000000,8.78881,8.81763,8.78053,8.81763,74670.842680276,0
+PMO.US,D,20150430,000000,8.79701,8.79701,8.76543,8.76543,61839.29320463,0
+PMO.US,D,20150501,000000,8.79701,8.79701,8.70661,8.72299,122297.44434692,0
+PMO.US,D,20150504,000000,8.72299,8.7294,8.67887,8.69526,103111.42541209,0
+PMO.US,D,20150505,000000,8.68687,8.715,8.6621,8.7007,115533.59748994,0
+PMO.US,D,20150506,000000,8.69526,8.69526,8.60833,8.61533,110790.29155175,0
+PMO.US,D,20150507,000000,8.60043,8.62086,8.55621,8.60043,116790.10237425,0
+PMO.US,D,20150508,000000,8.62086,8.64868,8.60043,8.64868,76608.292147025,0
+PMO.US,D,20150511,000000,8.63576,8.64868,8.54171,8.56519,118435.71844851,0
+PMO.US,D,20150512,000000,8.5715,8.57881,8.52484,8.57881,223936.52976154,0
+PMO.US,D,20150513,000000,8.5715,8.59322,8.55621,8.5715,106148.3166526,0
+PMO.US,D,20150514,000000,8.60043,8.64227,8.5715,8.62904,231341.80209574,0
+PMO.US,D,20150515,000000,8.66971,8.66971,8.62904,8.66971,138165.88506308,0
+PMO.US,D,20150518,000000,8.66971,8.72299,8.59322,8.715,269091.66738561,0
+PMO.US,D,20150519,000000,8.67887,8.7007,8.62904,8.62904,76056.03798417,0
+PMO.US,D,20150520,000000,8.6621,8.6621,8.61996,8.63576,93939.953067142,0
+PMO.US,D,20150521,000000,8.65569,8.67887,8.64227,8.66971,40793.849703114,0
+PMO.US,D,20150522,000000,8.64227,8.66971,8.61464,8.63576,70189.984133225,0
+PMO.US,D,20150526,000000,8.64868,8.65569,8.62904,8.64868,38175.455653911,0
+PMO.US,D,20150527,000000,8.68687,8.69526,8.64868,8.66971,83778.476470618,0
+PMO.US,D,20150528,000000,8.6621,8.69526,8.6621,8.6621,77626.669089537,0
+PMO.US,D,20150529,000000,8.67887,8.70661,8.66971,8.67887,61388.370080832,0
+PMO.US,D,20150601,000000,8.68687,8.70661,8.64227,8.64227,99248.686203279,0
+PMO.US,D,20150602,000000,8.64868,8.6621,8.59322,8.59322,88456.930543829,0
+PMO.US,D,20150603,000000,8.60733,8.61996,8.51476,8.54813,97511.872193861,0
+PMO.US,D,20150604,000000,8.55533,8.55533,8.46127,8.4747,157256.6528212,0
+PMO.US,D,20150605,000000,8.44607,8.46127,8.40384,8.44607,126355.75246112,0
+PMO.US,D,20150608,000000,8.44607,8.44607,8.36447,8.41193,197361.45145875,0
+PMO.US,D,20150609,000000,8.38826,8.43305,8.34976,8.41193,151521.31601064,0
+PMO.US,D,20150610,000000,8.41894,8.4672,8.41894,8.43986,128323.60123959,0
+PMO.US,D,20150611,000000,8.43986,8.50954,8.43986,8.49897,120682.22758437,0
+PMO.US,D,20150612,000000,8.49897,8.55533,8.4827,8.54813,115371.46782747,0
+PMO.US,D,20150615,000000,8.56431,8.59944,8.55533,8.55533,109594.58529088,0
+PMO.US,D,20150616,000000,8.54813,8.60733,8.54813,8.5715,92565.904177544,0
+PMO.US,D,20150617,000000,8.57782,8.61464,8.57782,8.60733,98886.93439385,0
+PMO.US,D,20150618,000000,8.61464,8.6621,8.61464,8.64868,194338.74656371,0
+PMO.US,D,20150619,000000,8.64868,8.7294,8.64868,8.7294,51500.487289759,0
+PMO.US,D,20150622,000000,8.678,8.72201,8.63526,8.66971,102220.72557878,0
+PMO.US,D,20150623,000000,8.64868,8.70573,8.62816,8.62816,87957.368521283,0
+PMO.US,D,20150624,000000,8.61918,8.64138,8.61918,8.64138,41405.889179013,0
+PMO.US,D,20150625,000000,8.6548,8.6548,8.61364,8.62816,54258.71817286,0
+PMO.US,D,20150626,000000,8.61918,8.66122,8.60733,8.64868,73797.369123614,0
+PMO.US,D,20150629,000000,8.66122,8.66122,8.4518,8.47282,260620.39252054,0
+PMO.US,D,20150630,000000,8.48101,8.4968,8.41726,8.4968,235377.81738134,0
+PMO.US,D,20150701,000000,8.52207,8.52207,8.46631,8.50874,91702.563724788,0
+PMO.US,D,20150702,000000,8.51476,8.51476,8.48101,8.51476,82817.858220369,0
+PMO.US,D,20150706,000000,8.4968,8.52207,8.4452,8.52207,63276.167338443,0
+PMO.US,D,20150707,000000,8.53904,8.61364,8.48941,8.61364,71884.239106239,0
+PMO.US,D,20150708,000000,8.60733,8.68687,8.58523,8.63526,99630.70422052,0
+PMO.US,D,20150709,000000,8.57604,8.62816,8.57063,8.62816,43188.302156005,0
+PMO.US,D,20150710,000000,8.60733,8.64138,8.57604,8.61918,100583.21598765,0
+PMO.US,D,20150713,000000,8.60733,8.62816,8.58523,8.62816,61088.430205227,0
+PMO.US,D,20150714,000000,8.62816,8.63526,8.59855,8.63526,37425.605964897,0
+PMO.US,D,20150715,000000,8.63526,8.66122,8.60733,8.66122,45538.168951712,0
+PMO.US,D,20150716,000000,8.66122,8.70573,8.64138,8.70573,83636.61301594,0
+PMO.US,D,20150717,000000,8.68687,8.69457,8.6548,8.66971,31023.510917348,0
+PMO.US,D,20150720,000000,8.66122,8.68687,8.64138,8.66122,55072.406416479,0
+PMO.US,D,20150721,000000,8.63526,8.6548,8.63526,8.64868,82950.601881532,0
+PMO.US,D,20150722,000000,8.6478,8.6998,8.63428,8.66971,73013.066881322,0
+PMO.US,D,20150723,000000,8.6478,8.678,8.62717,8.6478,75192.697531414,0
+PMO.US,D,20150724,000000,8.66971,8.73601,8.66971,8.73601,117207.58625515,0
+PMO.US,D,20150727,000000,8.72852,8.72852,8.66971,8.70573,63631.839285529,0
+PMO.US,D,20150728,000000,8.68687,8.6998,8.66971,8.66971,54118.881338962,0
+PMO.US,D,20150729,000000,8.66122,8.6998,8.66122,8.6998,68669.005236997,0
+PMO.US,D,20150730,000000,8.678,8.71401,8.66971,8.69457,62952.921323855,0
+PMO.US,D,20150731,000000,8.6998,8.7526,8.6998,8.74343,89197.660439327,0
+PMO.US,D,20150803,000000,8.77303,8.78971,8.72852,8.7526,62238.53749851,0
+PMO.US,D,20150804,000000,8.76543,8.78141,8.74343,8.75921,40794.863013506,0
+PMO.US,D,20150805,000000,8.77303,8.78141,8.60654,8.68687,163171.3455709,0
+PMO.US,D,20150806,000000,8.6548,8.6998,8.64138,8.68687,51026.258026978,0
+PMO.US,D,20150807,000000,8.678,8.76543,8.66122,8.70573,81857.23997012,0
+PMO.US,D,20150810,000000,8.70573,8.70573,8.6548,8.66122,39838.298004818,0
+PMO.US,D,20150811,000000,8.66122,8.77303,8.66122,8.7526,106988.35096636,0
+PMO.US,D,20150812,000000,8.7526,8.798,8.7526,8.78141,110003.96268867,0
+PMO.US,D,20150813,000000,8.78971,8.78971,8.74343,8.7526,48134.270172324,0
+PMO.US,D,20150814,000000,8.7526,8.75921,8.73601,8.74343,29100.247796067,0
+PMO.US,D,20150817,000000,8.76543,8.78971,8.72201,8.72852,30051.746252802,0
+PMO.US,D,20150818,000000,8.73601,8.75921,8.70573,8.75921,64450.5940811,0
+PMO.US,D,20150819,000000,8.7526,8.75921,8.70573,8.75921,63904.41978059,0
+PMO.US,D,20150820,000000,8.75161,8.77303,8.72121,8.77303,47221.277510429,0
+PMO.US,D,20150821,000000,8.75161,8.76543,8.73504,8.75921,36532.879510815,0
+PMO.US,D,20150824,000000,8.6771,8.71303,8.60467,8.70573,115816.31108891,0
+PMO.US,D,20150825,000000,8.68608,8.75161,8.64681,8.70573,130287.39677648,0
+PMO.US,D,20150826,000000,8.6771,8.69358,8.57507,8.59667,117301.82412148,0
+PMO.US,D,20150827,000000,8.58957,8.66023,8.56894,8.63428,111078.07170266,0
+PMO.US,D,20150828,000000,8.62627,8.64681,8.61177,8.61829,66293.805681527,0
+PMO.US,D,20150831,000000,8.61177,8.6771,8.59667,8.65411,105660.91435474,0
+PMO.US,D,20150901,000000,8.68608,8.68608,8.62627,8.66023,60607.107769711,0
+PMO.US,D,20150902,000000,8.66023,8.66023,8.59667,8.62627,90508.884084709,0
+PMO.US,D,20150903,000000,8.62627,8.66023,8.62627,8.66023,47490.818074318,0
+PMO.US,D,20150904,000000,8.66023,8.72753,8.65411,8.72121,125145.85985479,0
+PMO.US,D,20150908,000000,8.72121,8.8057,8.70573,8.8057,98494.783272704,0
+PMO.US,D,20150909,000000,8.8057,8.82514,8.76543,8.78971,78875.067490705,0
+PMO.US,D,20150910,000000,8.8057,8.8195,8.71303,8.71303,65303.801429952,0
+PMO.US,D,20150911,000000,8.74343,8.75921,8.69358,8.74343,149230.22121759,0
+PMO.US,D,20150914,000000,8.76543,8.77303,8.64681,8.64681,214850.17548939,0
+PMO.US,D,20150915,000000,8.66023,8.66023,8.57507,8.59667,81854.200038947,0
+PMO.US,D,20150916,000000,8.57507,8.60467,8.57507,8.59667,49924.78963244,0
+PMO.US,D,20150917,000000,8.61177,8.75161,8.61177,8.75161,122690.60877846,0
+PMO.US,D,20150918,000000,8.6998,8.77303,8.6998,8.74343,93758.570507231,0
+PMO.US,D,20150921,000000,8.76543,8.798,8.75161,8.76543,76172.568679085,0
+PMO.US,D,20150922,000000,8.78971,8.83915,8.76543,8.83915,73770.009743069,0
+PMO.US,D,20150923,000000,8.83915,8.86067,8.81408,8.84645,50076.786191025,0
+PMO.US,D,20150924,000000,8.86895,8.87664,8.81408,8.82514,68567.674197941,0
+PMO.US,D,20150925,000000,8.83155,8.84645,8.81408,8.8195,53577.773590405,0
+PMO.US,D,20150928,000000,8.84645,8.84645,8.8057,8.8195,80521.696875363,0
+PMO.US,D,20150929,000000,8.84645,8.90675,8.84645,8.90675,80090.026648984,0
+PMO.US,D,20150930,000000,8.90675,8.92086,8.87664,8.88425,113882.91486373,0
+PMO.US,D,20151001,000000,8.93024,8.94425,8.85306,8.86895,65688.859378363,0
+PMO.US,D,20151002,000000,8.90004,8.91356,8.83155,8.83915,138516.49045821,0
+PMO.US,D,20151005,000000,8.86067,8.86067,8.83155,8.83915,54498.872735423,0
+PMO.US,D,20151006,000000,8.82514,8.88425,8.82514,8.86895,74167.227416169,0
+PMO.US,D,20151007,000000,8.86067,8.88425,8.8195,8.82514,67708.386986747,0
+PMO.US,D,20151008,000000,8.85306,8.85306,8.82514,8.83915,61651.830782377,0
+PMO.US,D,20151009,000000,8.83155,8.85306,8.83155,8.84645,65291.641705264,0
+PMO.US,D,20151012,000000,8.86067,8.86895,8.83155,8.83155,50264.248613278,0
+PMO.US,D,20151013,000000,8.85306,8.86067,8.82514,8.84645,102171.07336965,0
+PMO.US,D,20151014,000000,8.86067,8.86067,8.82514,8.83915,89651.623494297,0
+PMO.US,D,20151015,000000,8.86067,8.86067,8.83915,8.85306,102981.7216821,0
+PMO.US,D,20151016,000000,8.87664,8.89076,8.85306,8.89076,80764.891369097,0
+PMO.US,D,20151019,000000,8.90004,8.90004,8.84645,8.86895,71944.024419283,0
+PMO.US,D,20151020,000000,8.87664,8.91356,8.85306,8.88425,81825.827348011,0
+PMO.US,D,20151021,000000,8.89076,9.01797,8.89076,9.01797,126845.18137976,0
+PMO.US,D,20151022,000000,9.01797,9.03405,8.98007,8.99428,50092.999157273,0
+PMO.US,D,20151023,000000,9.00277,9.01125,8.96694,8.97267,51706.189299042,0
+PMO.US,D,20151026,000000,8.97267,9.00277,8.96694,8.97267,70588.215116714,0
+PMO.US,D,20151027,000000,8.98007,9.00277,8.93684,8.93684,57467.87217976,0
+PMO.US,D,20151028,000000,8.96033,9.00277,8.95284,8.98007,79702.942079792,0
+PMO.US,D,20151029,000000,8.96694,9.01125,8.95284,9.00277,36031.290867488,0
+PMO.US,D,20151030,000000,8.98658,9.07994,8.98658,9.07324,53440.97668768,0
+PMO.US,D,20151102,000000,9.09237,9.14685,9.05005,9.12139,125560.30380453,0
+PMO.US,D,20151103,000000,9.13827,9.16619,9.09237,9.0985,94834.706142006,0
+PMO.US,D,20151104,000000,9.09237,9.17192,9.05005,9.06573,112966.88227067,0
+PMO.US,D,20151105,000000,9.08774,9.10619,9.04344,9.08774,129259.90004046,0
+PMO.US,D,20151106,000000,9.04344,9.04344,8.92086,8.96033,79029.09067007,0
+PMO.US,D,20151109,000000,8.96033,8.96033,8.81852,8.81852,83663.972396485,0
+PMO.US,D,20151110,000000,8.85306,8.88425,8.81852,8.82514,210692.56295693,0
+PMO.US,D,20151111,000000,8.81309,8.88425,8.81309,8.83155,159127.22380219,0
+PMO.US,D,20151112,000000,8.85306,8.90675,8.83155,8.89076,196898.36861026,0
+PMO.US,D,20151113,000000,8.86796,8.92086,8.85306,8.89076,94029.124381511,0
+PMO.US,D,20151116,000000,8.89076,8.93684,8.89076,8.90675,104877.62542283,0
+PMO.US,D,20151117,000000,8.86796,8.93024,8.86796,8.92086,102333.20303214,0
+PMO.US,D,20151118,000000,8.92086,8.95284,8.91356,8.93684,75001.181867599,0
+PMO.US,D,20151119,000000,8.93024,8.98007,8.92086,8.96694,83179.610029798,0
+PMO.US,D,20151120,000000,8.91988,8.98658,8.91988,8.98658,121950.89219336,0
+PMO.US,D,20151123,000000,9.00277,9.01125,8.96694,8.98658,55979.319216029,0
+PMO.US,D,20151124,000000,8.97267,8.99428,8.96694,8.98007,49018.890143281,0
+PMO.US,D,20151125,000000,8.98007,9.02625,8.95935,8.97267,78238.708565433,0
+PMO.US,D,20151127,000000,8.99428,9.01125,8.98007,8.98658,41711.908916961,0
+PMO.US,D,20151130,000000,9.00277,9.01797,8.98658,9.01125,69308.404093438,0
+PMO.US,D,20151201,000000,9.05005,9.07994,9.00277,9.02625,87802.332031528,0
+PMO.US,D,20151202,000000,9.02625,9.05872,8.99428,9.04344,116693.83788713,0
+PMO.US,D,20151203,000000,9.02625,9.04344,8.94326,8.96694,90249.476624726,0
+PMO.US,D,20151204,000000,8.95194,9.00277,8.95194,8.99428,99696.569395906,0
+PMO.US,D,20151207,000000,8.99428,9.02625,8.94326,8.94326,76773.461740686,0
+PMO.US,D,20151208,000000,8.97267,9.05005,8.97267,9.04344,68453.170123807,0
+PMO.US,D,20151209,000000,9.05005,9.08774,9.03405,9.06573,158741.15254338,0
+PMO.US,D,20151210,000000,9.05872,9.07994,9.01797,9.06573,68237.335010618,0
+PMO.US,D,20151211,000000,9.05872,9.06573,9.01797,9.04344,58509.555261254,0
+PMO.US,D,20151214,000000,9.05005,9.05005,8.89914,8.95194,123396.88612068,0
+PMO.US,D,20151215,000000,8.98007,9.01797,8.96694,8.98658,114222.37384457,0
+PMO.US,D,20151216,000000,8.95935,9.03405,8.95935,9.01125,83033.693333558,0
+PMO.US,D,20151217,000000,9.01125,9.15258,9.01125,9.13925,155804.57903154,0
+PMO.US,D,20151218,000000,9.14685,9.21238,9.11399,9.15929,134612.20552339,0
+PMO.US,D,20151221,000000,9.20557,9.21238,9.13827,9.13827,112605.13046124,0
+PMO.US,D,20151222,000000,9.07994,9.10521,9.07225,9.10521,113615.40092062,0
+PMO.US,D,20151223,000000,9.11301,9.18159,9.0985,9.15929,77328.755834712,0
+PMO.US,D,20151224,000000,9.15929,9.19038,9.12139,9.15929,47560.736491267,0
+PMO.US,D,20151228,000000,9.15929,9.21238,9.15929,9.21238,88065.792733073,0
+PMO.US,D,20151229,000000,9.20557,9.22027,9.15158,9.15929,117682.82882833,0
+PMO.US,D,20151230,000000,9.17192,9.23844,9.17192,9.22027,41108.98923458,0
+PMO.US,D,20151231,000000,9.20557,9.28442,9.20557,9.25896,81596.819199745,0
+PMO.US,D,20160104,000000,9.22985,9.30554,9.22126,9.30554,118239.13623275,0
+PMO.US,D,20160105,000000,9.26567,9.38508,9.26567,9.37719,104798.58721238,0
+PMO.US,D,20160106,000000,9.34738,9.40186,9.32706,9.32706,72230.791259811,0
+PMO.US,D,20160107,000000,9.33959,9.41765,9.33959,9.40186,80166.024928276,0
+PMO.US,D,20160108,000000,9.37719,9.39495,9.33959,9.37719,120333.64881003,0
+PMO.US,D,20160111,000000,9.37719,9.40975,9.31925,9.32706,78511.289060494,0
+PMO.US,D,20160112,000000,9.29311,9.34738,9.29311,9.34738,86422.203279587,0
+PMO.US,D,20160113,000000,9.34738,9.34738,9.31925,9.33594,163674.960835,0
+PMO.US,D,20160114,000000,9.34738,9.34738,9.28442,9.29992,95113.366499409,0
+PMO.US,D,20160115,000000,9.28442,9.43935,9.28442,9.43935,222586.80032131,0
+PMO.US,D,20160119,000000,9.43935,9.43935,9.35626,9.35626,78520.408854009,0
+PMO.US,D,20160120,000000,9.35626,9.37719,9.18841,9.25106,187775.53516406,0
+PMO.US,D,20160121,000000,9.28343,9.40975,9.28343,9.37719,102588.55725056,0
+PMO.US,D,20160122,000000,9.41765,9.46008,9.36998,9.44824,87173.06627899,0
+PMO.US,D,20160125,000000,9.46798,9.46798,9.34738,9.36219,161512.55646155,0
+PMO.US,D,20160126,000000,9.39495,9.44824,9.37817,9.44824,148790.44450809,0
+PMO.US,D,20160127,000000,9.46008,9.46008,9.40186,9.46008,71355.291082368,0
+PMO.US,D,20160128,000000,9.45515,9.45515,9.36219,9.44824,113601.21457516,0
+PMO.US,D,20160129,000000,9.44824,9.46798,9.43935,9.46798,82771.245942403,0
+PMO.US,D,20160201,000000,9.46798,9.48673,9.46008,9.48673,76618.425250931,0
+PMO.US,D,20160202,000000,9.48673,9.50351,9.44824,9.44824,86839.687160496,0
+PMO.US,D,20160203,000000,9.48673,9.51732,9.48673,9.50943,130632.93561967,0
+PMO.US,D,20160204,000000,9.52423,9.52423,9.4887,9.50943,48730.096681972,0
+PMO.US,D,20160205,000000,9.47685,9.52423,9.47685,9.50351,97493.632606832,0
+PMO.US,D,20160208,000000,9.52423,9.53015,9.49363,9.53015,53547.374278688,0
+PMO.US,D,20160209,000000,9.54693,9.54693,9.48673,9.50943,139491.29505393,0
+PMO.US,D,20160210,000000,9.55285,9.56074,9.50943,9.53903,58738.56340952,0
+PMO.US,D,20160211,000000,9.57555,9.57555,9.50943,9.56074,180355.063174,0
+PMO.US,D,20160212,000000,9.52423,9.55285,9.46798,9.47685,105923.36174589,0
+PMO.US,D,20160216,000000,9.47685,9.50943,9.40975,9.40975,135873.77695963,0
+PMO.US,D,20160217,000000,9.43935,9.46008,9.39495,9.43935,91339.798604968,0
+PMO.US,D,20160218,000000,9.44824,9.45515,9.40186,9.45515,55847.588865256,0
+PMO.US,D,20160219,000000,9.48673,9.48673,9.43146,9.45515,128919.42774923,0
+PMO.US,D,20160222,000000,9.50351,9.50351,9.41666,9.44824,112551.42501054,0
+PMO.US,D,20160223,000000,9.46008,9.52423,9.42652,9.52423,102873.29747031,0
+PMO.US,D,20160224,000000,9.51732,9.53903,9.47685,9.47685,95239.016987838,0
+PMO.US,D,20160225,000000,9.51732,9.51732,9.46798,9.46798,87035.256065874,0
+PMO.US,D,20160226,000000,9.47685,9.49363,9.42358,9.44824,111077.05839228,0
+PMO.US,D,20160229,000000,9.48673,9.4887,9.44824,9.45515,101633.00555226,0
+PMO.US,D,20160301,000000,9.50943,9.50943,9.46008,9.46008,182160.78228997,0
+PMO.US,D,20160302,000000,9.46008,9.50943,9.46008,9.50943,86684.650670741,0
+PMO.US,D,20160303,000000,9.51732,9.53903,9.48673,9.53903,128725.88546464,0
+PMO.US,D,20160304,000000,9.53903,9.56074,9.47685,9.47685,221948.41477526,0
+PMO.US,D,20160307,000000,9.47685,9.50943,9.46798,9.47685,87561.164158574,0
+PMO.US,D,20160308,000000,9.48673,9.50351,9.48673,9.49363,46720.702177493,0
+PMO.US,D,20160309,000000,9.51732,9.51732,9.48673,9.48673,78173.856700438,0
+PMO.US,D,20160310,000000,9.50943,9.52423,9.50351,9.52423,81506.634574986,0
+PMO.US,D,20160311,000000,9.51732,9.52423,9.50351,9.50351,116981.61803806,0
+PMO.US,D,20160314,000000,9.53015,9.53015,9.51238,9.53015,134328.47861404,0
+PMO.US,D,20160315,000000,9.53903,9.53903,9.50351,9.50351,78044.152970446,0
+PMO.US,D,20160316,000000,9.50351,9.56074,9.50351,9.56074,84995.46224968,0
+PMO.US,D,20160317,000000,9.56074,9.57555,9.53903,9.55285,104495.60740559,0
+PMO.US,D,20160318,000000,9.58936,9.58936,9.54693,9.56074,114450.36868244,0
+PMO.US,D,20160321,000000,9.56074,9.58345,9.51732,9.57555,153662.44086589,0
+PMO.US,D,20160322,000000,9.60615,9.63673,9.58345,9.63673,148187.52482571,0
+PMO.US,D,20160323,000000,9.64462,9.64462,9.61403,9.64462,153743.50569714,0
+PMO.US,D,20160324,000000,9.63673,9.64462,9.60615,9.64462,57519.551009679,0
+PMO.US,D,20160328,000000,9.65153,9.65153,9.59825,9.61403,87833.744653635,0
+PMO.US,D,20160329,000000,9.65153,9.65942,9.61403,9.65153,105475.47855327,0
+PMO.US,D,20160330,000000,9.65153,9.65942,9.62192,9.63673,109444.61535308,0
+PMO.US,D,20160331,000000,9.66831,9.73049,9.65942,9.71075,230525.07392095,0
+PMO.US,D,20160401,000000,9.73936,9.7591,9.73049,9.75219,164777.44253994,0
+PMO.US,D,20160404,000000,9.7591,9.76897,9.71075,9.73049,198101.16804384,0
+PMO.US,D,20160405,000000,9.7591,9.79166,9.75219,9.79166,152685.60964939,0
+PMO.US,D,20160406,000000,9.79166,9.8114,9.79166,9.8114,199217.83609425,0
+PMO.US,D,20160407,000000,9.8114,9.83509,9.80449,9.8262,105332.60178819,0
+PMO.US,D,20160408,000000,9.83509,9.85088,9.80449,9.8114,897055.31607074,0
+PMO.US,D,20160411,000000,9.8262,9.84102,9.8262,9.84102,324280.60449701,0
+PMO.US,D,20160412,000000,9.85976,9.86667,9.84102,9.85088,268900.1517218,0
+PMO.US,D,20160413,000000,9.85976,9.87456,9.85976,9.86667,101807.29493943,0
+PMO.US,D,20160414,000000,9.87456,9.8874,9.85088,9.87456,153134.50615241,0
+PMO.US,D,20160415,000000,9.89628,9.92,9.88049,9.92,93667.372572081,0
+PMO.US,D,20160418,000000,9.92,9.95252,9.91306,9.94558,103271.5284538,0
+PMO.US,D,20160419,000000,9.95252,9.99493,9.94558,9.98806,212591.50662883,0
+PMO.US,D,20160420,000000,10.0413,10.065,10.0413,10.065,235622.02518546,0
+PMO.US,D,20160421,000000,10.0483,10.0798,10.0394,10.0729,100351.16790821,0
+PMO.US,D,20160422,000000,10.0344,10.0868,10.0344,10.0483,96612.052567045,0
+PMO.US,D,20160425,000000,10.0413,10.0413,9.94459,9.95152,100962.19407371,0
+PMO.US,D,20160426,000000,9.9575,9.99493,9.90417,9.94459,92172.739746008,0
+PMO.US,D,20160427,000000,9.98119,9.98706,9.92585,9.96347,98337.720162167,0
+PMO.US,D,20160428,000000,9.98119,10.0344,9.9575,10.0344,110245.13056162,0
+PMO.US,D,20160429,000000,10.0344,10.0729,10.0206,10.065,104117.64262992,0
+PMO.US,D,20160502,000000,10.0868,10.1115,10.0344,10.0413,104227.0801521,0
+PMO.US,D,20160503,000000,10.0798,10.1203,10.0719,10.1203,100199.17134962,0
+PMO.US,D,20160504,000000,10.1203,10.1509,10.1115,10.1509,87593.590091072,0
+PMO.US,D,20160505,000000,10.1115,10.1509,10.1115,10.143,84874.878313203,0
+PMO.US,D,20160506,000000,10.1025,10.1884,10.1025,10.1884,93842.675269648,0
+PMO.US,D,20160509,000000,10.1884,10.1884,10.0946,10.1025,187442.15604556,0
+PMO.US,D,20160510,000000,10.1578,10.1666,10.0798,10.1203,100519.37743304,0
+PMO.US,D,20160511,000000,10.1292,10.1341,10.0798,10.1115,93698.785194188,0
+PMO.US,D,20160512,000000,10.0868,10.1578,10.0868,10.1509,92010.610083518,0
+PMO.US,D,20160513,000000,10.1509,10.1509,10.1203,10.1292,153625.96169183,0
+PMO.US,D,20160516,000000,10.1341,10.1666,10.0868,10.1025,127921.31701454,0
+PMO.US,D,20160517,000000,10.0868,10.1509,10.065,10.1292,151263.93517145,0
+PMO.US,D,20160518,000000,10.1341,10.2101,10.065,10.065,177824.82712877,0
+PMO.US,D,20160519,000000,10.0285,10.0483,9.92,9.92,197794.13499551,0
+PMO.US,D,20160520,000000,9.98119,10.0186,9.90318,9.92,154716.28367209,0
+PMO.US,D,20160523,000000,9.92,10.0285,9.92,10.0285,82755.032976154,0
+PMO.US,D,20160524,000000,10.0956,10.0956,10.0344,10.0413,163898.90243132,0
+PMO.US,D,20160525,000000,10.0729,10.1115,10.0344,10.1115,135376.24155787,0
+PMO.US,D,20160526,000000,10.1035,10.1815,10.1035,10.1736,109470.96142323,0
+PMO.US,D,20160527,000000,10.1894,10.1962,10.1736,10.1953,110324.16877209,0
+PMO.US,D,20160531,000000,10.1115,10.1588,10.0956,10.1351,74060.829825159,0
+PMO.US,D,20160601,000000,10.1953,10.2249,10.1519,10.2169,92569.957419106,0
+PMO.US,D,20160602,000000,10.2032,10.2585,10.1953,10.2585,136671.25223701,0
+PMO.US,D,20160603,000000,10.2821,10.3118,10.2673,10.3118,119054.85109714,0
+PMO.US,D,20160606,000000,10.3048,10.3196,10.2348,10.2426,98915.307084786,0
+PMO.US,D,20160607,000000,10.2821,10.3118,10.2585,10.3118,103042.52030553,0
+PMO.US,D,20160608,000000,10.3048,10.3275,10.2516,10.2891,68609.219923954,0
+PMO.US,D,20160609,000000,10.2673,10.3196,10.2426,10.2426,117359.58281374,0
+PMO.US,D,20160610,000000,10.2673,10.2891,10.2348,10.2516,65006.901485517,0
+PMO.US,D,20160613,000000,10.2743,10.2821,10.2536,10.2743,44538.03159623,0
+PMO.US,D,20160614,000000,10.2821,10.3275,10.2516,10.2585,75996.252671126,0
+PMO.US,D,20160615,000000,10.3048,10.3118,10.2249,10.2673,96314.139312222,0
+PMO.US,D,20160616,000000,10.3048,10.3048,10.2426,10.2673,116755.64982096,0
+PMO.US,D,20160617,000000,10.2891,10.3118,10.2753,10.2821,75364.960297809,0
+PMO.US,D,20160620,000000,10.3048,10.3048,10.2426,10.2426,83369.099072833,0
+PMO.US,D,20160621,000000,10.2891,10.3275,10.2634,10.3275,98432.971338879,0
+PMO.US,D,20160622,000000,10.3187,10.3759,10.297,10.3442,140823.79821751,0
+PMO.US,D,20160623,000000,10.3759,10.3829,10.3187,10.3512,132308.95100565,0
+PMO.US,D,20160624,000000,10.3275,10.4272,10.3038,10.4046,108661.32642118,0
+PMO.US,D,20160627,000000,10.3887,10.4331,10.3442,10.4046,150876.85060225,0
+PMO.US,D,20160628,000000,10.3759,10.4173,10.3442,10.4094,86329.992034045,0
+PMO.US,D,20160629,000000,10.3759,10.4835,10.3759,10.4272,141563.51480263,0
+PMO.US,D,20160630,000000,10.4361,10.4677,10.3759,10.3759,82137.926948305,0
+PMO.US,D,20160701,000000,10.4745,10.4835,10.445,10.445,101761.69597186,0
+PMO.US,D,20160705,000000,10.4677,10.4745,10.3759,10.4046,99696.569395906,0
+PMO.US,D,20160706,000000,10.4548,10.4628,10.4272,10.4272,96253.340688788,0
+PMO.US,D,20160707,000000,10.4745,10.5456,10.445,10.5456,231143.1932592,0
+PMO.US,D,20160708,000000,10.5516,10.5832,10.5279,10.5832,94853.959039426,0
+PMO.US,D,20160711,000000,10.592,10.5999,10.5121,10.5456,79793.126704551,0
+PMO.US,D,20160712,000000,10.5832,10.5832,10.3779,10.3829,194331.65339097,0
+PMO.US,D,20160713,000000,10.3759,10.3956,10.2338,10.2663,509161.11187524,0
+PMO.US,D,20160714,000000,10.2733,10.2811,9.97024,9.97024,867512.25163401,0
+PMO.US,D,20160715,000000,10.0335,10.1805,10.0108,10.1805,141249.38858156,0
+PMO.US,D,20160718,000000,10.2663,10.3442,10.1805,10.3442,164090.41809514,0
+PMO.US,D,20160719,000000,10.4046,10.4046,10.292,10.3829,193824.99819569,0
+PMO.US,D,20160720,000000,10.4548,10.4657,10.4173,10.4628,137115.08218807,0
+PMO.US,D,20160721,000000,10.4835,10.4903,10.445,10.4548,103388.05914871,0
+PMO.US,D,20160722,000000,10.4835,10.4835,10.4548,10.4548,98099.592220385,0
+PMO.US,D,20160725,000000,10.5052,10.5189,10.4548,10.4677,69274.96485055,0
+PMO.US,D,20160726,000000,10.5279,10.5279,10.4628,10.4903,103072.91961725,0
+PMO.US,D,20160727,000000,10.5121,10.5189,10.445,10.445,106229.38148383,0
+PMO.US,D,20160728,000000,10.5052,10.5052,10.4272,10.4677,71683.603648909,0
+PMO.US,D,20160729,000000,10.5052,10.5121,10.4677,10.4745,67254.423931776,0
+PMO.US,D,20160801,000000,10.4982,10.5121,10.4628,10.4745,112601.07721968,0
+PMO.US,D,20160802,000000,10.4835,10.4903,10.3956,10.3956,117482.193371,0
+PMO.US,D,20160803,000000,10.4094,10.5189,10.3956,10.5189,68928.41269698,0
+PMO.US,D,20160804,000000,10.5279,10.5673,10.4982,10.5605,89614.131009846,0
+PMO.US,D,20160805,000000,10.5605,10.5605,10.5121,10.5121,67882.676373923,0
+PMO.US,D,20160808,000000,10.5368,10.5456,10.5121,10.5456,42464.798537146,0
+PMO.US,D,20160809,000000,10.5605,10.5762,10.5368,10.5368,77682.401161017,0
+PMO.US,D,20160810,000000,10.5189,10.5762,10.445,10.4982,221877.48304792,0
+PMO.US,D,20160811,000000,10.5121,10.5121,10.4745,10.4745,52698.220171399,0
+PMO.US,D,20160812,000000,10.4982,10.5279,10.4706,10.5279,57532.724044755,0
+PMO.US,D,20160815,000000,10.5279,10.5516,10.4835,10.4835,73310.980136146,0
+PMO.US,D,20160816,000000,10.5189,10.5762,10.4745,10.5762,119272.71283111,0
+PMO.US,D,20160817,000000,10.5762,10.6088,10.5673,10.6088,100246.79693798,0
+PMO.US,D,20160818,000000,10.6463,10.6621,10.6295,10.6384,62526.317649428,0
+PMO.US,D,20160819,000000,10.6463,10.6463,10.593,10.593,65606.781236727,0
+PMO.US,D,20160822,000000,10.6226,10.67,10.6009,10.6621,105934.50816019,0
+PMO.US,D,20160823,000000,10.6542,10.6798,10.6384,10.6384,76060.091225732,0
+PMO.US,D,20160824,000000,10.6384,10.6384,10.5663,10.5663,79429.348274341,0
+PMO.US,D,20160825,000000,10.5358,10.6009,10.4351,10.4667,205430.44209876,0
+PMO.US,D,20160826,000000,10.4895,10.4982,10.4026,10.4026,101495.19533915,0
+PMO.US,D,20160829,000000,10.4667,10.4735,10.4263,10.4735,54445.167284723,0
+PMO.US,D,20160830,000000,10.4825,10.4825,10.4263,10.4351,107129.20111066,0
+PMO.US,D,20160831,000000,10.4982,10.5042,10.4538,10.5042,85384.573439654,0
+PMO.US,D,20160901,000000,10.5358,10.5663,10.4735,10.5446,147393.08947951,0
+PMO.US,D,20160902,000000,10.592,10.592,10.4735,10.4735,62682.367449576,0
+PMO.US,D,20160906,000000,10.4895,10.5752,10.4895,10.5663,80740.571919724,0
+PMO.US,D,20160907,000000,10.5832,10.592,10.4667,10.4825,104484.4609913,0
+PMO.US,D,20160908,000000,10.5189,10.5189,10.4735,10.5111,48884.119861337,0
+PMO.US,D,20160909,000000,10.5111,10.5111,10.3177,10.3177,98943.679775721,0
+PMO.US,D,20160912,000000,10.3423,10.3423,10.1459,10.294,216495.79156367,0
+PMO.US,D,20160913,000000,10.3572,10.3572,10.2397,10.2713,100019.8154105,0
+PMO.US,D,20160914,000000,10.294,10.3423,10.2821,10.3423,147544.0727277,0
+PMO.US,D,20160915,000000,10.3098,10.3345,10.2861,10.2861,95672.713834998,0
+PMO.US,D,20160916,000000,10.3245,10.3245,10.2634,10.2634,79285.458198881,0
+PMO.US,D,20160919,000000,10.3245,10.3423,10.2861,10.3423,56028.971425166,0
+PMO.US,D,20160920,000000,10.3502,10.3659,10.294,10.3018,65548.009234075,0
+PMO.US,D,20160921,000000,10.3572,10.3659,10.3008,10.3659,59650.542761024,0
+PMO.US,D,20160922,000000,10.444,10.5368,10.4243,10.5368,83168.463615502,0
+PMO.US,D,20160923,000000,10.5456,10.5456,10.4835,10.4982,43333.205541855,0
+PMO.US,D,20160926,000000,10.5279,10.5456,10.4982,10.5279,50006.867774075,0
+PMO.US,D,20160927,000000,10.5456,10.5605,10.5052,10.5368,60812.809778994,0
+PMO.US,D,20160928,000000,10.5673,10.6226,10.5605,10.5841,73403.191381688,0
+PMO.US,D,20160929,000000,10.5605,10.5723,10.4351,10.4351,96556.320495564,0
+PMO.US,D,20160930,000000,10.4735,10.4903,10.4263,10.4835,44094.201645164,0
+PMO.US,D,20161003,000000,10.4835,10.4903,10.3936,10.4084,57294.596102975,0
+PMO.US,D,20161004,000000,10.4538,10.4538,10.293,10.3008,71248.89349136,0
+PMO.US,D,20161005,000000,10.3502,10.3572,10.2516,10.3423,75803.72369692,0
+PMO.US,D,20161006,000000,10.3423,10.3936,10.2703,10.3739,86281.353135299,0
+PMO.US,D,20161007,000000,10.4026,10.4026,10.3502,10.3572,98526.195894812,0
+PMO.US,D,20161010,000000,10.3739,10.4263,10.293,10.4263,94684.736204203,0
+PMO.US,D,20161011,000000,10.4084,10.4084,10.3739,10.3739,31601.097839966,0
+PMO.US,D,20161012,000000,10.3659,10.3809,10.2703,10.2703,57815.437643722,0
+PMO.US,D,20161013,000000,10.3098,10.3098,10.1686,10.1972,104595.92513426,0
+PMO.US,D,20161014,000000,10.1903,10.1903,10.0888,10.0888,116169.95641522,0
+PMO.US,D,20161017,000000,10.0808,10.0888,9.93179,9.9792,189164.7837095,0
+PMO.US,D,20161018,000000,10.0483,10.1312,9.92386,10.0276,136623.62664865,0
+PMO.US,D,20161019,000000,10.1222,10.2209,10.1222,10.2141,71556.939850089,0
+PMO.US,D,20161020,000000,10.2209,10.3423,10.1755,10.2289,56490.02765287,0
+PMO.US,D,20161021,000000,10.3502,10.3502,10.2131,10.2131,103537.01577612,0
+PMO.US,D,20161024,000000,10.3177,10.3345,10.1755,10.1962,101490.12878719,0
+PMO.US,D,20161025,000000,10.2387,10.2387,10.1608,10.1825,98769.390388545,0
+PMO.US,D,20161026,000000,10.2131,10.2131,10.0729,10.0956,122388.64228208,0
+PMO.US,D,20161027,000000,10.0729,10.1035,9.94856,9.96148,202436.10989466,0
+PMO.US,D,20161028,000000,9.95551,9.95551,9.85088,9.86766,125238.07110033,0
+PMO.US,D,20161031,000000,9.95551,9.95551,9.7966,9.83509,135721.78040106,0
+PMO.US,D,20161101,000000,9.88246,9.9022,9.79069,9.86076,119611.15850156,0
+PMO.US,D,20161102,000000,9.88246,9.89923,9.86766,9.87654,177951.49092759,0
+PMO.US,D,20161103,000000,9.88937,9.88937,9.83509,9.84102,103447.84446176,0
+PMO.US,D,20161104,000000,9.86766,9.86766,9.8262,9.85088,42721.166065958,0
+PMO.US,D,20161107,000000,9.88937,9.9782,9.8262,9.9782,127637.59010518,0
+PMO.US,D,20161108,000000,9.9999,9.9999,9.90812,9.90812,56586.292139974,0
+PMO.US,D,20161109,000000,9.8262,9.8262,9.72653,9.78377,166307.54122967,0
+PMO.US,D,20161110,000000,9.78377,9.78377,9.47094,9.51338,269930.688389,0
+PMO.US,D,20161111,000000,9.45022,9.50548,9.42455,9.45712,184735.60399238,0
+PMO.US,D,20161114,000000,9.38409,9.39396,9.13195,9.16422,311694.27613588,0
+PMO.US,D,20161115,000000,9.19629,9.43146,9.19629,9.43146,254664.15404484,0
+PMO.US,D,20161116,000000,9.47094,9.4887,9.35429,9.36899,200753.00133594,0
+PMO.US,D,20161117,000000,9.38409,9.40876,9.25106,9.28541,136655.03927076,0
+PMO.US,D,20161118,000000,9.32311,9.33762,9.21139,9.22885,109895.53847689,0
+PMO.US,D,20161121,000000,9.29024,9.33594,9.22314,9.28048,160928.8896766,0
+PMO.US,D,20161122,000000,9.31925,9.36416,9.29024,9.36416,96409.390488934,0
+PMO.US,D,20161123,000000,9.31925,9.36416,9.28048,9.34057,89244.272717293,0
+PMO.US,D,20161125,000000,9.37295,9.39692,9.20755,9.21534,56457.601720373,0
+PMO.US,D,20161128,000000,9.27061,9.33594,9.27061,9.33594,73786.222709318,0
+PMO.US,D,20161129,000000,9.34057,9.36416,9.28048,9.34057,79888.377881263,0
+PMO.US,D,20161130,000000,9.32706,9.38902,9.29892,9.38902,213317.03686849,0
+PMO.US,D,20161201,000000,9.34935,9.36416,9.24041,9.26281,168787.11175538,0
+PMO.US,D,20161202,000000,9.31925,9.31925,9.24632,9.29892,112098.47526596,0
+PMO.US,D,20161205,000000,9.25402,9.37295,9.25402,9.34057,169305.92667534,0
+PMO.US,D,20161206,000000,9.35626,9.51041,9.35626,9.51041,218237.67212504,0
+PMO.US,D,20161207,000000,9.5637,9.67522,9.55285,9.67522,194653.88609517,0
+PMO.US,D,20161208,000000,9.65942,9.65942,9.50351,9.51041,212853.95401999,0
+PMO.US,D,20161209,000000,9.48673,9.53409,9.40482,9.4216,200343.62393815,0
+PMO.US,D,20161212,000000,9.41369,9.4216,9.36416,9.36416,132530.86598118,0
+PMO.US,D,20161213,000000,9.38902,9.47685,9.38014,9.47685,277627.79411568,0
+PMO.US,D,20161214,000000,9.45416,9.51832,9.4216,9.4216,195864.79201189,0
+PMO.US,D,20161215,000000,9.36416,9.38014,9.31146,9.32706,245211.9947217,0
+PMO.US,D,20161216,000000,9.28048,9.35626,9.28048,9.31925,264847.92346996,0
+PMO.US,D,20161219,000000,9.32706,9.40285,9.32706,9.34057,152739.31510009,0
+PMO.US,D,20161220,000000,9.34935,9.44626,9.33594,9.44626,151585.15456525,0
+PMO.US,D,20161221,000000,9.42358,9.4887,9.41666,9.45712,130623.81582615,0
+PMO.US,D,20161222,000000,9.44922,9.48081,9.44922,9.48081,92355.135616308,0
+PMO.US,D,20161223,000000,9.52126,9.52126,9.41666,9.42358,125490.38538758,0
+PMO.US,D,20161227,000000,9.32212,9.47094,9.32212,9.39988,139356.52477198,0
+PMO.US,D,20161228,000000,9.48081,9.48081,9.41666,9.45712,136558.77478365,0
+PMO.US,D,20161229,000000,9.46305,9.51338,9.44922,9.4887,142526.15967366,0
+PMO.US,D,20161230,000000,9.48081,9.52126,9.46305,9.52126,112257.56499727,0
+PMO.US,D,20170103,000000,9.52126,9.56568,9.4887,9.55285,99807.020228477,0
+PMO.US,D,20170104,000000,9.59923,9.68903,9.56568,9.68706,128472.557867,0
+PMO.US,D,20170105,000000,9.71963,9.72949,9.67916,9.71963,61474.501464029,0
+PMO.US,D,20170106,000000,9.67916,9.71075,9.6239,9.63278,113112.7989669,0
+PMO.US,D,20170109,000000,9.68706,9.77884,9.6239,9.67916,95025.208495431,0
+PMO.US,D,20170110,000000,9.66338,9.71963,9.66338,9.69495,30183.476603575,0
+PMO.US,D,20170111,000000,9.68706,9.72555,9.59923,9.59923,83529.202114541,0
+PMO.US,D,20170112,000000,9.6239,9.67916,9.6239,9.67226,63430.190517808,0
+PMO.US,D,20170113,000000,9.67916,9.68706,9.65252,9.68706,37143.905676323,0
+PMO.US,D,20170117,000000,9.80449,9.80449,9.70286,9.78575,188960.09501062,0
+PMO.US,D,20170118,000000,9.76897,9.81338,9.7443,9.80449,61844.359756584,0
+PMO.US,D,20170119,000000,9.78575,9.78575,9.71075,9.71075,94990.755942151,0
+PMO.US,D,20170120,000000,9.74133,9.74133,9.65845,9.68312,50708.078564342,0
+PMO.US,D,20170123,000000,9.66733,9.78871,9.66733,9.78082,61729.85568245,0
+PMO.US,D,20170124,000000,9.73345,9.78871,9.73345,9.78082,50309.847580853,0
+PMO.US,D,20170125,000000,9.77292,9.80252,9.73345,9.80252,87484.152568891,0
+PMO.US,D,20170126,000000,9.79562,9.79562,9.76305,9.79562,62048.035145085,0
+PMO.US,D,20170127,000000,9.80252,9.84002,9.77292,9.84002,81575.539681543,0
+PMO.US,D,20170130,000000,9.81733,9.8341,9.78871,9.80252,79829.60587861,0
+PMO.US,D,20170131,000000,9.79562,9.88246,9.79562,9.88246,93425.191388738,0
+PMO.US,D,20170201,000000,9.88246,9.90812,9.77292,9.80252,159942.93866658,0
+PMO.US,D,20170202,000000,9.80943,9.8341,9.77292,9.78082,59787.33966375,0
+PMO.US,D,20170203,000000,9.79562,9.84002,9.78871,9.79562,52763.072036396,0
+PMO.US,D,20170206,000000,9.82522,9.86766,9.78871,9.8499,86447.53603935,0
+PMO.US,D,20170207,000000,9.85976,9.90812,9.84002,9.89923,71010.765549577,0
+PMO.US,D,20170208,000000,9.90812,9.97024,9.90812,9.97024,40177.756985655,0
+PMO.US,D,20170209,000000,9.93973,9.94856,9.88937,9.89923,93495.109805686,0
+PMO.US,D,20170210,000000,9.88937,9.92386,9.88937,9.89923,71394.8101876,0
+PMO.US,D,20170213,000000,9.88246,9.91604,9.80943,9.81733,137264.03881548,0
+PMO.US,D,20170214,000000,9.82522,9.8568,9.76305,9.77292,90859.489479843,0
+PMO.US,D,20170215,000000,9.74133,9.80943,9.74133,9.80943,115356.26817161,0
+PMO.US,D,20170216,000000,9.80252,9.8341,9.77292,9.81733,64321.903661499,0
+PMO.US,D,20170217,000000,9.82522,9.85976,9.80252,9.8499,78275.187739494,0
+PMO.US,D,20170221,000000,9.86273,9.86273,9.82029,9.82917,131735.41732459,0
+PMO.US,D,20170222,000000,9.83805,9.87062,9.79759,9.87062,75742.925073487,0
+PMO.US,D,20170223,000000,9.87852,9.9022,9.86667,9.9022,49207.365875925,0
+PMO.US,D,20170224,000000,9.919,9.95849,9.919,9.95152,99312.524757884,0
+PMO.US,D,20170227,000000,9.96526,9.96526,9.8124,9.84397,125485.31883563,0
+PMO.US,D,20170228,000000,9.87852,9.87852,9.82029,9.83805,96792.421816565,0
+PMO.US,D,20170301,000000,9.8124,9.81832,9.78476,9.78476,114558.79289423,0
+PMO.US,D,20170302,000000,9.76699,9.79759,9.74331,9.75811,88431.597784064,0
+PMO.US,D,20170303,000000,9.75022,9.75811,9.692,9.70877,130035.08248923,0
+PMO.US,D,20170306,000000,9.70877,9.75022,9.70877,9.71666,102526.74531673,0
+PMO.US,D,20170307,000000,9.71666,9.7364,9.70186,9.72653,62390.534057095,0
+PMO.US,D,20170308,000000,9.692,9.692,9.64462,9.64462,119484.49470274,0
+PMO.US,D,20170309,000000,9.61304,9.65153,9.50943,9.50943,163531.07075954,0
+PMO.US,D,20170310,000000,9.50943,9.54989,9.48969,9.50943,163150.0660527,0
+PMO.US,D,20170313,000000,9.51832,9.52521,9.47588,9.51832,77287.210108699,0
+PMO.US,D,20170314,000000,9.50943,9.54298,9.47588,9.54298,58955.4118331,0
+PMO.US,D,20170315,000000,9.53409,9.63673,9.49363,9.62095,82948.575260752,0
+PMO.US,D,20170316,000000,9.62095,9.62292,9.54298,9.60515,75020.434765018,0
+PMO.US,D,20170317,000000,9.60515,9.62982,9.58838,9.58838,82508.798551248,0
+PMO.US,D,20170320,000000,9.58838,9.62982,9.58838,9.59529,64147.614274324,0
+PMO.US,D,20170321,000000,9.60515,9.61798,9.58048,9.61304,51365.717007815,0
+PMO.US,D,20170322,000000,9.63278,9.63278,9.58345,9.58345,160915.71664151,0
+PMO.US,D,20170323,000000,9.58345,9.63278,9.56074,9.58345,156729.73141812,0
+PMO.US,D,20170324,000000,9.58345,9.64759,9.58345,9.617,65343.320535183,0
+PMO.US,D,20170327,000000,9.6239,9.70483,9.6239,9.70483,82645.595453974,0
+PMO.US,D,20170328,000000,9.71173,9.71173,9.66436,9.68903,64547.871878594,0
+PMO.US,D,20170329,000000,9.68016,9.75416,9.68016,9.74627,110112.38690046,0
+PMO.US,D,20170330,000000,9.73936,9.76207,9.73147,9.76207,80247.089759521,0
+PMO.US,D,20170331,000000,9.73936,9.74627,9.69693,9.69693,109889.45861453,0
+PMO.US,D,20170403,000000,9.70483,9.78772,9.70483,9.78772,45264.57514626,0
+PMO.US,D,20170404,000000,9.80154,9.80154,9.75416,9.77193,88039.446662918,0
+PMO.US,D,20170405,000000,9.75416,9.77193,9.73147,9.73936,66097.223465759,0
+PMO.US,D,20170406,000000,9.73936,9.77193,9.73936,9.77193,136840.47507223,0
+PMO.US,D,20170407,000000,9.77193,9.83312,9.77193,9.83312,110359.63463575,0
+PMO.US,D,20170410,000000,9.8489,9.94856,9.83312,9.94856,135791.698818,0
+PMO.US,D,20170411,000000,9.94856,9.96148,9.90812,9.94856,88552.181720542,0
+PMO.US,D,20170412,000000,9.93081,9.95551,9.87654,9.87654,183472.00593536,0
+PMO.US,D,20170413,000000,9.88937,9.94072,9.88937,9.94072,89933.323782873,0
+PMO.US,D,20170417,000000,9.92386,9.94072,9.89923,9.91604,67830.997544005,0
+PMO.US,D,20170418,000000,9.92386,9.97123,9.8489,9.8489,208506.8524445,0
+PMO.US,D,20170419,000000,9.86766,9.90812,9.84793,9.89923,78274.174429104,0
+PMO.US,D,20170420,000000,9.9022,9.93477,9.89332,9.919,80717.26578074,0
+PMO.US,D,20170421,000000,9.93477,9.99194,9.93477,9.93477,106886.00661691,0
+PMO.US,D,20170424,000000,9.9022,9.92585,9.88443,9.88443,62513.144614353,0
+PMO.US,D,20170425,000000,9.86273,9.87062,9.7966,9.8124,125457.95945508,0
+PMO.US,D,20170426,000000,9.8124,9.88443,9.8124,9.88443,73164.050129515,0
+PMO.US,D,20170427,000000,9.86273,9.93477,9.86273,9.92585,91701.550414397,0
+PMO.US,D,20170428,000000,9.91206,9.95152,9.91206,9.95152,77342.942180179,0
+PMO.US,D,20170501,000000,9.94459,9.95849,9.91206,9.94459,95909.828466388,0
+PMO.US,D,20170502,000000,9.94459,9.96526,9.92585,9.96526,88949.39939364,0
+PMO.US,D,20170503,000000,9.96526,10.0256,9.94459,9.99194,113905.20769232,0
+PMO.US,D,20170504,000000,9.96526,9.99791,9.96526,9.98019,83480.563215793,0
+PMO.US,D,20170505,000000,9.99194,9.99194,9.95152,9.98418,44403.261314285,0
+PMO.US,D,20170508,000000,9.95849,9.96526,9.91206,9.93477,86453.615901694,0
+PMO.US,D,20170509,000000,9.93477,9.93477,9.87852,9.87852,90758.158440787,0
+PMO.US,D,20170510,000000,9.91206,9.91206,9.83707,9.87062,117236.97225647,0
+PMO.US,D,20170511,000000,9.83707,9.9022,9.83707,9.85285,134643.6181455,0
+PMO.US,D,20170512,000000,9.9022,9.97522,9.9022,9.97522,60312.234446058,0
+PMO.US,D,20170515,000000,9.97522,10.0078,9.95849,9.99791,33614.545586006,0
+PMO.US,D,20170516,000000,9.98418,10.0256,9.98418,9.99791,31889.891301275,0
+PMO.US,D,20170517,000000,10.0156,10.1035,10.0156,10.0878,79910.670709855,0
+PMO.US,D,20170518,000000,10.1035,10.1035,9.95849,9.99791,170425.63465691,0
+PMO.US,D,20170519,000000,10.0403,10.1035,10.0078,10.1035,159124.183871,0
+PMO.US,D,20170522,000000,10.0749,10.1262,10.068,10.0996,96812.688024375,0
+PMO.US,D,20170523,000000,10.1341,10.1666,10.1262,10.1588,84416.86201667,0
+PMO.US,D,20170524,000000,10.1736,10.1736,10.1075,10.1075,88286.694398214,0
+PMO.US,D,20170525,000000,10.1163,10.1193,10.0344,10.0601,89569.545352662,0
+PMO.US,D,20170526,000000,10.0838,10.1163,10.0512,10.0749,151791.86988492,0
+PMO.US,D,20170530,000000,10.0916,10.0996,10.0749,10.0907,36779.113935721,0
+PMO.US,D,20170531,000000,10.0996,10.1499,10.0838,10.141,80248.103069911,0
+PMO.US,D,20170601,000000,10.1499,10.1815,10.1341,10.141,112258.57830767,0
+PMO.US,D,20170602,000000,10.1815,10.1815,10.0838,10.0838,136797.91603583,0
+PMO.US,D,20170605,000000,10.0838,10.1163,10.0512,10.0916,95083.980498083,0
+PMO.US,D,20170606,000000,10.1075,10.1588,10.0996,10.1163,39253.617909465,0
+PMO.US,D,20170607,000000,10.1262,10.1736,10.0916,10.1666,75171.418013212,0
+PMO.US,D,20170608,000000,10.1815,10.1815,10.1341,10.1815,46140.075323703,0
+PMO.US,D,20170609,000000,10.1736,10.1736,10.1075,10.1262,75398.399540697,0
+PMO.US,D,20170612,000000,10.1341,10.141,10.0996,10.0996,62937.721667996,0
+PMO.US,D,20170613,000000,10.1262,10.1499,10.0916,10.1499,55563.8619559,0
+PMO.US,D,20170614,000000,10.1588,10.2209,10.1499,10.1736,122511.25283934,0
+PMO.US,D,20170615,000000,10.141,10.2299,10.141,10.2299,66900.778605472,0
+PMO.US,D,20170616,000000,10.2397,10.3028,10.2189,10.2782,106871.82027145,0
+PMO.US,D,20170619,000000,10.2555,10.3108,10.2426,10.2713,97890.85027993,0
+PMO.US,D,20170620,000000,10.2861,10.3375,10.2713,10.3375,97718.587513535,0
+PMO.US,D,20170621,000000,10.3562,10.3562,10.3058,10.3225,61931.504450171,0
+PMO.US,D,20170622,000000,10.3414,10.3452,10.3138,10.3325,58690.937821164,0
+PMO.US,D,20170623,000000,10.3414,10.365,10.3225,10.365,66591.718936351,0
+PMO.US,D,20170626,000000,10.3739,10.3739,10.3502,10.365,36043.450592176,0
+PMO.US,D,20170627,000000,10.3414,10.3502,10.3138,10.3225,69815.059288719,0
+PMO.US,D,20170628,000000,10.3325,10.3325,10.2989,10.3225,48761.509304079,0
+PMO.US,D,20170629,000000,10.2901,10.294,10.2072,10.2426,84361.12994519,0
+PMO.US,D,20170630,000000,10.2673,10.2673,10.1845,10.2249,79226.686196229,0
+PMO.US,D,20170703,000000,10.2585,10.3414,10.2516,10.2821,108236.74936753,0
+PMO.US,D,20170705,000000,10.2673,10.3138,10.2516,10.3058,83476.509974232,0
+PMO.US,D,20170706,000000,10.2673,10.2673,10.2338,10.2516,47378.340620967,0
+PMO.US,D,20170707,000000,10.2338,10.2743,10.216,10.2516,82596.956555227,0
+PMO.US,D,20170710,000000,10.2585,10.2901,10.2338,10.2901,44071.908816572,0
+PMO.US,D,20170711,000000,10.2901,10.3325,10.2901,10.2901,70104.866060418,0
+PMO.US,D,20170712,000000,10.3058,10.365,10.3058,10.3058,84458.407742683,0
+PMO.US,D,20170713,000000,10.3138,10.3809,10.2743,10.2821,124347.37126702,0
+PMO.US,D,20170714,000000,10.3414,10.3739,10.3138,10.3502,58910.826175915,0
+PMO.US,D,20170717,000000,10.3502,10.3562,10.2743,10.3058,85063.354045847,0
+PMO.US,D,20170718,000000,10.3058,10.3325,10.2743,10.3255,61015.471857106,0
+PMO.US,D,20170719,000000,10.3325,10.3325,10.2821,10.3058,125184.36564963,0
+PMO.US,D,20170720,000000,10.3138,10.365,10.2901,10.2989,125042.50219495,0
+PMO.US,D,20170721,000000,10.3325,10.3414,10.2901,10.3325,70263.955791736,0
+PMO.US,D,20170724,000000,10.3225,10.3502,10.2585,10.2585,111190.54915602,0
+PMO.US,D,20170725,000000,10.2585,10.2673,10.2249,10.2673,175354.37639659,0
+PMO.US,D,20170726,000000,10.2338,10.3138,10.2338,10.3138,126256.44804284,0
+PMO.US,D,20170727,000000,10.3058,10.3058,10.2516,10.2585,203742.26698809,0
+PMO.US,D,20170728,000000,10.2821,10.3225,10.2821,10.3225,122365.3361431,0
+PMO.US,D,20170731,000000,10.3225,10.3739,10.3225,10.3739,81779.215070047,0
+PMO.US,D,20170801,000000,10.4114,10.4311,10.3739,10.4311,87967.501625189,0
+PMO.US,D,20170802,000000,10.4311,10.4578,10.4056,10.4056,77452.37970236,0
+PMO.US,D,20170803,000000,10.4213,10.4401,10.4056,10.4114,48878.039998993,0
+PMO.US,D,20170804,000000,10.4213,10.4311,10.3414,10.365,84098.682554035,0
+PMO.US,D,20170807,000000,10.3809,10.3809,10.3562,10.3562,30210.83598412,0
+PMO.US,D,20170808,000000,10.3809,10.3887,10.3414,10.3414,41928.757340541,0
+PMO.US,D,20170809,000000,10.3502,10.3739,10.2673,10.2989,81902.838937694,0
+PMO.US,D,20170810,000000,10.2743,10.2901,10.1972,10.215,87076.801791887,0
+PMO.US,D,20170811,000000,10.0621,10.3325,10.0453,10.3138,224926.53401311,0
+PMO.US,D,20170814,000000,10.3325,10.365,10.3325,10.3502,59079.035700748,0
+PMO.US,D,20170815,000000,10.3502,10.3502,10.2673,10.2743,179544.41486155,0
+PMO.US,D,20170816,000000,10.2821,10.3225,10.2585,10.3098,137263.02550509,0
+PMO.US,D,20170817,000000,10.3058,10.3562,10.2901,10.3138,69372.242648044,0
+PMO.US,D,20170818,000000,10.3414,10.365,10.3058,10.3138,71819.387241244,0
+PMO.US,D,20170821,000000,10.3502,10.3809,10.3325,10.3809,68829.108278704,0
+PMO.US,D,20170822,000000,10.3809,10.3966,10.3562,10.365,45120.685070801,0
+PMO.US,D,20170823,000000,10.4056,10.4213,10.3809,10.4213,76590.052559994,0
+PMO.US,D,20170824,000000,10.4114,10.4114,10.3562,10.4056,98011.434216407,0
+PMO.US,D,20170825,000000,10.365,10.3848,10.3325,10.3739,144183.93547261,0
+PMO.US,D,20170828,000000,10.3414,10.3809,10.3414,10.3502,75517.970166783,0
+PMO.US,D,20170829,000000,10.3562,10.4489,10.3562,10.4114,90080.253789503,0
+PMO.US,D,20170830,000000,10.4401,10.4401,10.4056,10.4114,96596.852911187,0
+PMO.US,D,20170831,000000,10.4114,10.4578,10.4056,10.4311,97265.637768956,0
+PMO.US,D,20170901,000000,10.4401,10.442,10.4056,10.4114,104011.2450389,0
+PMO.US,D,20170905,000000,10.4401,10.4401,10.3809,10.4311,85116.046186156,0
+PMO.US,D,20170906,000000,10.4114,10.4795,10.4114,10.4795,101653.27176008,0
+PMO.US,D,20170907,000000,10.4716,10.4972,10.4489,10.4648,104460.14154192,0
+PMO.US,D,20170908,000000,10.4578,10.4875,10.4401,10.4489,91080.391144985,0
+PMO.US,D,20170911,000000,10.4489,10.4972,10.4489,10.4578,144698.69715101,0
+PMO.US,D,20170912,000000,10.4716,10.5111,10.4578,10.4972,96638.3986372,0
+PMO.US,D,20170913,000000,10.5189,10.5526,10.5111,10.5526,88167.123772129,0
+PMO.US,D,20170914,000000,10.5703,10.5802,10.5299,10.5802,81692.070376459,0
+PMO.US,D,20170915,000000,10.5871,10.5959,10.5279,10.5703,92195.0325746,0
+PMO.US,D,20170918,000000,10.5189,10.5703,10.5189,10.5368,106317.53948781,0
+PMO.US,D,20170919,000000,10.5802,10.5802,10.5368,10.5526,115794.01826033,0
+PMO.US,D,20170920,000000,10.5614,10.5614,10.4648,10.4795,43932.071982677,0
+PMO.US,D,20170921,000000,10.4648,10.4972,10.4489,10.4578,78040.099728884,0
+PMO.US,D,20170922,000000,10.4795,10.4795,10.3966,10.4401,85515.290480036,0
+PMO.US,D,20170925,000000,10.4114,10.4648,10.4114,10.4311,58609.87298992,0
+PMO.US,D,20170926,000000,10.4716,10.5042,10.4648,10.4875,94717.162136701,0
+PMO.US,D,20170927,000000,10.4648,10.4648,10.3779,10.4489,103248.22231481,0
+PMO.US,D,20170928,000000,10.4114,10.4795,10.4114,10.4795,77034.89582145,0
+PMO.US,D,20170929,000000,10.5111,10.5189,10.4578,10.4578,51693.016263966,0
+PMO.US,D,20171002,000000,10.4875,10.5042,10.4578,10.4795,43627.065555118,0
+PMO.US,D,20171003,000000,10.4972,10.5111,10.4489,10.4716,55492.93022856,0
+PMO.US,D,20171004,000000,10.4795,10.4972,10.4401,10.4716,40859.714878502,0
+PMO.US,D,20171005,000000,10.4716,10.4795,10.4311,10.4648,25518.195565442,0
+PMO.US,D,20171006,000000,10.4489,10.5042,10.4163,10.4716,85190.017844667,0
+PMO.US,D,20171009,000000,10.4578,10.4716,10.4578,10.4716,19258.977282961,0
+PMO.US,D,20171010,000000,10.4648,10.4775,10.4489,10.4578,61806.867272133,0
+PMO.US,D,20171011,000000,10.4716,10.4716,10.4578,10.4716,38287.933107264,0
+PMO.US,D,20171012,000000,10.4716,10.4972,10.4716,10.4972,31109.642300545,0
+PMO.US,D,20171013,000000,10.4972,10.5368,10.4972,10.5279,30649.599383231,0
+PMO.US,D,20171016,000000,10.5111,10.5189,10.4795,10.5189,43324.085748341,0
+PMO.US,D,20171017,000000,10.5111,10.5456,10.4903,10.5111,29357.628635269,0
+PMO.US,D,20171018,000000,10.5111,10.5368,10.4875,10.5111,115976.41413062,0
+PMO.US,D,20171019,000000,10.5368,10.5614,10.5279,10.5614,47772.518362894,0
+PMO.US,D,20171020,000000,10.4972,10.5189,10.4716,10.5111,39191.805975641,0
+PMO.US,D,20171023,000000,10.4972,10.5189,10.4795,10.4795,94036.217554244,0
+PMO.US,D,20171024,000000,10.4972,10.5111,10.4489,10.4648,49111.101388821,0
+PMO.US,D,20171025,000000,10.4213,10.4351,10.3395,10.3395,60378.099621445,0
+PMO.US,D,20171026,000000,10.3542,10.3809,10.3048,10.3048,84341.877047769,0
+PMO.US,D,20171027,000000,10.3048,10.3118,10.2406,10.2644,114441.24888893,0
+PMO.US,D,20171030,000000,10.3048,10.3542,10.3048,10.3542,88263.388259231,0
+PMO.US,D,20171031,000000,10.3542,10.3632,10.3305,10.3395,50523.656073261,0
+PMO.US,D,20171101,000000,10.3632,10.3809,10.3305,10.3482,63047.159190177,0
+PMO.US,D,20171102,000000,10.3482,10.3719,10.3118,10.3719,101735.3499017,0
+PMO.US,D,20171103,000000,10.3482,10.3809,10.297,10.3809,85668.300349011,0
+PMO.US,D,20171106,000000,10.3719,10.4401,10.3542,10.4401,58956.425143491,0
+PMO.US,D,20171107,000000,10.4311,10.4401,10.4114,10.4401,53578.786900796,0
+PMO.US,D,20171108,000000,10.4489,10.4538,10.3956,10.4311,85678.433452916,0
+PMO.US,D,20171109,000000,10.4213,10.4489,10.3996,10.4489,21015.044189798,0
+PMO.US,D,20171110,000000,10.3956,10.4489,10.3809,10.4489,33779.715179668,0
+PMO.US,D,20171113,000000,10.4489,10.4648,10.4114,10.4401,47766.43850055,0
+PMO.US,D,20171114,000000,10.4213,10.5279,10.4213,10.4972,118632.30066428,0
+PMO.US,D,20171115,000000,10.5042,10.5881,10.4972,10.5881,110531.89740215,0
+PMO.US,D,20171116,000000,10.5703,10.5969,10.5189,10.5189,75767.244522861,0
+PMO.US,D,20171117,000000,10.5368,10.5456,10.4795,10.5111,57615.815496782,0
+PMO.US,D,20171120,000000,10.4795,10.4875,10.4401,10.4489,66646.43769744,0
+PMO.US,D,20171121,000000,10.4489,10.5703,10.4046,10.5111,93662.306020129,0
+PMO.US,D,20171122,000000,10.5456,10.5526,10.4648,10.5526,62447.279438966,0
+PMO.US,D,20171124,000000,10.5456,10.5456,10.4875,10.5456,32794.777480044,0
+PMO.US,D,20171127,000000,10.5279,10.5279,10.4875,10.4875,32877.86893207,0
+PMO.US,D,20171128,000000,10.4972,10.5092,10.4401,10.4401,93008.720818219,0
+PMO.US,D,20171129,000000,10.3799,10.4114,10.3622,10.3719,94426.34205461,0
+PMO.US,D,20171130,000000,10.3719,10.3867,10.3196,10.3622,172065.17086883,0
+PMO.US,D,20171201,000000,10.4036,10.4036,10.3196,10.3385,108861.96187851,0
+PMO.US,D,20171204,000000,10.3196,10.3622,10.3038,10.3622,96078.037991221,0
+PMO.US,D,20171205,000000,10.3385,10.4648,10.3108,10.3946,85887.175393371,0
+PMO.US,D,20171206,000000,10.4114,10.5042,10.4114,10.4489,81137.789592823,0
+PMO.US,D,20171207,000000,10.4489,10.4875,10.4311,10.4875,110565.33664504,0
+PMO.US,D,20171208,000000,10.4578,10.4972,10.4401,10.4578,67311.169313648,0
+PMO.US,D,20171211,000000,10.4489,10.4875,10.4311,10.4875,42344.21460067,0
+PMO.US,D,20171212,000000,10.4578,10.4578,10.3622,10.3719,94716.148826311,0
+PMO.US,D,20171213,000000,10.3472,10.3936,10.3385,10.3867,133031.44131412,0
+PMO.US,D,20171214,000000,10.3799,10.4114,10.3622,10.4114,67627.322155502,0
+PMO.US,D,20171215,000000,10.3867,10.4213,10.3622,10.3867,105684.22049372,0
+PMO.US,D,20171218,000000,10.3622,10.3867,10.3472,10.3622,94995.822494104,0
+PMO.US,D,20171219,000000,10.3472,10.4036,10.3108,10.3867,168828.65748139,0
+PMO.US,D,20171220,000000,10.3542,10.4401,10.3108,10.3946,104648.61727457,0
+PMO.US,D,20171221,000000,10.3946,10.4114,10.3385,10.4036,113655.93333624,0
+PMO.US,D,20171222,000000,10.3799,10.4036,10.3385,10.3472,113529.26953743,0
+PMO.US,D,20171226,000000,10.3472,10.3622,10.3038,10.3472,105270.78985437,0
+PMO.US,D,20171227,000000,10.3295,10.3719,10.2782,10.3472,134683.13725072,0
+PMO.US,D,20171228,000000,10.3472,10.4036,10.3414,10.3867,77814.13151179,0
+PMO.US,D,20171229,000000,10.3867,10.4036,10.3472,10.3472,100532.55046812,0
+PMO.US,D,20180102,000000,10.3719,10.4213,10.3295,10.3867,94327.037636335,0
+PMO.US,D,20180103,000000,10.4213,10.4875,10.4213,10.4795,142068.14337712,0
+PMO.US,D,20180104,000000,10.4716,10.4716,10.4489,10.4578,68266.721011944,0
+PMO.US,D,20180105,000000,10.4578,10.4795,10.4311,10.4578,74168.240726559,0
+PMO.US,D,20180108,000000,10.4875,10.5052,10.443,10.4972,107450.42050447,0
+PMO.US,D,20180109,000000,10.4648,10.4875,10.4578,10.4578,122937.85651376,0
+PMO.US,D,20180110,000000,10.4311,10.4716,10.3839,10.4716,113220.2098683,0
+PMO.US,D,20180111,000000,10.4716,10.4972,10.4401,10.4578,58855.094104435,0
+PMO.US,D,20180112,000000,10.4401,10.4578,10.3946,10.4114,61340.744492476,0
+PMO.US,D,20180116,000000,10.4114,10.4578,10.3946,10.4401,62220.29791148,0
+PMO.US,D,20180117,000000,10.4578,10.4578,10.4114,10.4213,43482.162169267,0
+PMO.US,D,20180118,000000,10.4036,10.4114,10.3719,10.4114,69244.565538834,0
+PMO.US,D,20180119,000000,10.4114,10.4114,10.3622,10.3946,63322.779616408,0
+PMO.US,D,20180122,000000,10.3867,10.4114,10.3799,10.4036,47378.340620967,0
+PMO.US,D,20180123,000000,10.4213,10.4213,10.3622,10.3867,109907.69820157,0
+PMO.US,D,20180124,000000,10.3622,10.3799,10.2703,10.2861,143165.55853009,0
+PMO.US,D,20180125,000000,10.295,10.3038,10.2703,10.295,103944.36655313,0
+PMO.US,D,20180126,000000,10.3196,10.3196,10.0936,10.1855,436558.4357021,0
+PMO.US,D,20180129,000000,10.1775,10.1775,10.0848,10.1618,227969.50511596,0
+PMO.US,D,20180130,000000,10.0848,10.0946,9.93279,9.97422,279370.68798745,0
+PMO.US,D,20180131,000000,9.97422,10.0108,9.89134,9.90121,176045.45408294,0
+PMO.US,D,20180201,000000,9.91009,9.92287,9.85779,9.89134,106757.31619732,0
+PMO.US,D,20180202,000000,9.85779,9.85779,9.76502,9.77489,195105.82252936,0
+PMO.US,D,20180205,000000,9.79266,9.79858,9.74133,9.76502,129688.53033566,0
+PMO.US,D,20180206,000000,9.73345,9.80646,9.73345,9.79266,76359.017790947,0
+PMO.US,D,20180207,000000,9.82226,9.9427,9.82226,9.92486,137006.65797629,0
+PMO.US,D,20180208,000000,9.91702,9.98418,9.88345,9.96447,221501.54489302,0
+PMO.US,D,20180209,000000,9.96447,9.96447,9.86865,9.92486,208953.72232673,0
+PMO.US,D,20180212,000000,9.92486,9.96447,9.91009,9.9575,150561.71107079,0
+PMO.US,D,20180213,000000,9.9427,10.0512,9.9427,10.0344,149866.58014286,0
+PMO.US,D,20180214,000000,10.0108,10.1105,10.0108,10.1015,188401.76098542,0
+PMO.US,D,20180215,000000,10.0848,10.1282,10.0749,10.1193,102297.73716847,0
+PMO.US,D,20180216,000000,10.1105,10.1341,10.1105,10.1282,40363.192787128,0
+PMO.US,D,20180220,000000,10.1015,10.1341,10.1015,10.1015,82916.149328252,0
+PMO.US,D,20180221,000000,10.1015,10.1015,10.0009,10.0009,169830.82145765,0
+PMO.US,D,20180222,000000,10.0186,10.0354,9.93279,9.93279,174602.5000868,0
+PMO.US,D,20180223,000000,9.95054,9.96526,9.87654,9.93279,254432.1059654,0
+PMO.US,D,20180226,000000,9.97422,9.98418,9.95054,9.97422,89587.784939692,0
+PMO.US,D,20180227,000000,10.0009,10.0068,9.91702,9.97422,103242.14245247,0
+PMO.US,D,20180228,000000,9.9575,10.0009,9.9427,9.97422,130738.31990029,0
+PMO.US,D,20180301,000000,9.96447,9.99791,9.86667,9.87555,163423.65985815,0
+PMO.US,D,20180302,000000,9.84693,9.88246,9.82226,9.84693,97691.22813299,0
+PMO.US,D,20180305,000000,9.84693,9.86667,9.81437,9.83115,41772.707540394,0
+PMO.US,D,20180306,000000,9.81437,9.83904,9.80549,9.81437,118612.03445647,0
+PMO.US,D,20180307,000000,9.81437,9.81437,9.77884,9.79759,121928.59936476,0
+PMO.US,D,20180308,000000,9.78377,9.82226,9.78377,9.81437,78827.441902348,0
+PMO.US,D,20180309,000000,9.79759,9.86667,9.79759,9.86667,72491.212030184,0
+PMO.US,D,20180312,000000,9.87555,9.91009,9.81437,9.8568,81702.203480364,0
+PMO.US,D,20180313,000000,9.88246,9.88246,9.80549,9.83115,75927.347564569,0
+PMO.US,D,20180314,000000,9.80549,9.84693,9.79759,9.83904,131927.9462988,0
+PMO.US,D,20180315,000000,9.83904,9.8568,9.82226,9.83904,91702.563724788,0
+PMO.US,D,20180316,000000,9.83115,9.83904,9.81042,9.83904,78238.708565433,0
+PMO.US,D,20180319,000000,9.79166,9.79858,9.75614,9.79166,170408.40838026,0
+PMO.US,D,20180320,000000,9.76404,9.79759,9.75614,9.78377,69378.322510388,0
+PMO.US,D,20180321,000000,9.75614,9.78377,9.75614,9.78377,72130.473531145,0
+PMO.US,D,20180322,000000,9.82226,9.83115,9.75614,9.82226,89968.789646542,0
+PMO.US,D,20180323,000000,9.78377,9.79166,9.74036,9.76404,87756.733063952,0
+PMO.US,D,20180326,000000,9.74036,9.83115,9.70581,9.82226,121297.30699144,0
+PMO.US,D,20180327,000000,9.79166,9.8568,9.7739,9.84693,121134.16401857,0
+PMO.US,D,20180328,000000,9.83904,9.90121,9.7739,9.89134,99816.140021993,0
+PMO.US,D,20180329,000000,9.8568,9.919,9.8568,9.89134,64352.302973217,0
+PMO.US,D,20180402,000000,9.95152,9.95152,9.90121,9.90121,70655.093602492,0
+PMO.US,D,20180403,000000,9.91802,9.92585,9.88345,9.89134,45428.731429532,0
+PMO.US,D,20180404,000000,9.9437,9.9437,9.9022,9.9437,114006.53873138,0
+PMO.US,D,20180405,000000,9.91109,9.93378,9.90121,9.93378,25938.719377523,0
+PMO.US,D,20180406,000000,9.98418,9.99393,9.9437,9.95849,46452.174923995,0
+PMO.US,D,20180409,000000,9.96526,9.96526,9.92585,9.95152,38791.548371371,0
+PMO.US,D,20180410,000000,9.95849,9.96526,9.93378,9.95849,74551.272054191,0
+PMO.US,D,20180411,000000,9.96526,9.98418,9.95152,9.96526,69656.982867792,0
+PMO.US,D,20180412,000000,9.95152,9.96526,9.93378,9.94856,94600.631441786,0
+PMO.US,D,20180413,000000,9.9437,9.97522,9.92585,9.96526,74885.664483075,0
+PMO.US,D,20180416,000000,9.9437,9.96526,9.88345,9.95152,83604.187083443,0
+PMO.US,D,20180417,000000,9.9437,9.95152,9.84693,9.8568,109129.47582161,0
+PMO.US,D,20180418,000000,9.8568,9.87555,9.83115,9.84693,96894.766166011,0
+PMO.US,D,20180419,000000,9.84693,9.8568,9.80549,9.8568,109476.02797519,0
+PMO.US,D,20180420,000000,9.83115,9.88345,9.83115,9.84693,62004.462798292,0
+PMO.US,D,20180423,000000,9.83904,9.8568,9.82226,9.83904,66533.960244089,0
+PMO.US,D,20180424,000000,9.8568,9.86667,9.81437,9.83115,107706.78803327,0
+PMO.US,D,20180425,000000,9.80549,9.80549,9.7739,9.79759,112803.73929778,0
+PMO.US,D,20180426,000000,9.80549,9.84693,9.79759,9.83904,91221.241289273,0
+PMO.US,D,20180427,000000,9.82226,9.86667,9.82226,9.83904,60766.197501029,0
+PMO.US,D,20180430,000000,9.84693,9.86667,9.83904,9.8568,48097.790998263,0
+PMO.US,D,20180501,000000,9.8568,9.8647,9.79759,9.83904,97779.38613697,0
+PMO.US,D,20180502,000000,9.83904,9.8568,9.82226,9.84693,50153.797780707,0
+PMO.US,D,20180503,000000,9.84693,9.92585,9.84002,9.91802,84630.670509079,0
+PMO.US,D,20180504,000000,9.91109,9.92585,9.90121,9.91802,60140.984990053,0
+PMO.US,D,20180507,000000,9.90121,9.92486,9.88345,9.90121,43920.925568379,0
+PMO.US,D,20180508,000000,9.92585,9.92585,9.86667,9.90121,63100.864640877,0
+PMO.US,D,20180509,000000,9.87555,9.90516,9.87555,9.89134,42972.467042816,0
+PMO.US,D,20180510,000000,9.89134,9.91802,9.88345,9.89134,86299.592722329,0
+PMO.US,D,20180511,000000,9.89134,9.93378,9.87555,9.87555,51497.447358588,0
+PMO.US,D,20180514,000000,9.87555,9.9437,9.87555,9.90615,99571.932217867,0
+PMO.US,D,20180515,000000,9.88345,9.88345,9.86667,9.87555,119334.52476494,0
+PMO.US,D,20180516,000000,9.87555,9.88345,9.83904,9.84693,54113.81478701,0
+PMO.US,D,20180517,000000,9.83904,9.85187,9.83115,9.83904,95744.658872727,0
+PMO.US,D,20180518,000000,9.83115,9.84693,9.82226,9.82226,103789.33006337,0
+PMO.US,D,20180521,000000,9.83115,9.88937,9.83115,9.8568,76556.613317105,0
+PMO.US,D,20180522,000000,9.84693,9.87555,9.84693,9.8568,40703.665078356,0
+PMO.US,D,20180523,000000,9.87555,9.90121,9.86667,9.87555,49904.52342463,0
+PMO.US,D,20180524,000000,9.89134,9.95152,9.89134,9.93378,109586.47880776,0
+PMO.US,D,20180525,000000,9.93378,9.98607,9.93378,9.95152,128509.03704106,0
+PMO.US,D,20180529,000000,9.99493,10.0039,9.95949,10.0039,114423.00930191,0
+PMO.US,D,20180530,000000,9.99493,10.0453,9.96725,10.0295,79339.163649581,0
+PMO.US,D,20180531,000000,10.0039,10.0453,9.99493,10.0453,69311.444024611,0
+PMO.US,D,20180601,000000,10.0453,10.0453,9.96725,9.98607,79349.296753486,0
+PMO.US,D,20180604,000000,9.99493,9.99493,9.93378,9.95152,59941.362843114,0
+PMO.US,D,20180605,000000,9.95152,9.96725,9.93378,9.95152,97661.842131665,0
+PMO.US,D,20180606,000000,9.95152,9.95152,9.92585,9.93378,62691.48724309,0
+PMO.US,D,20180607,000000,9.93378,9.95152,9.92585,9.93378,92924.616055802,0
+PMO.US,D,20180608,000000,9.93378,9.95152,9.92198,9.9437,45538.168951712,0
+PMO.US,D,20180611,000000,9.95152,9.95152,9.91802,9.93378,77992.474140528,0
+PMO.US,D,20180612,000000,9.9437,9.95152,9.92585,9.9437,84708.695409151,0
+PMO.US,D,20180613,000000,9.92585,9.93477,9.91109,9.91109,96545.174081268,0
+PMO.US,D,20180614,000000,9.92585,9.95949,9.90121,9.93378,291820.21944584,0
+PMO.US,D,20180615,000000,9.91802,9.96725,9.91802,9.95152,100803.1043424,0
+PMO.US,D,20180618,000000,9.95949,9.98607,9.92882,9.98607,78173.856700438,0
+PMO.US,D,20180619,000000,9.98607,10.0216,9.93378,10.0127,99285.165377339,0
+PMO.US,D,20180620,000000,9.98607,10.0542,9.98607,10.0127,74615.110608796,0
+PMO.US,D,20180621,000000,10.0127,10.1153,10.0127,10.1153,79213.513161151,0
+PMO.US,D,20180622,000000,10.0966,10.1153,10.0631,10.0788,47791.771260314,0
+PMO.US,D,20180625,000000,10.0709,10.0709,10.0295,10.0295,42217.55080185,0
+PMO.US,D,20180626,000000,10.0216,10.0878,10.0216,10.0631,87902.649760192,0
+PMO.US,D,20180627,000000,10.0542,10.0631,10.0374,10.0631,57412.140108279,0
+PMO.US,D,20180628,000000,10.0374,10.0542,10.0127,10.0127,105872.69622636,0
+PMO.US,D,20180629,000000,10.0295,10.0394,10.0088,10.0374,261286.13744715,0
+PMO.US,D,20180702,000000,10.0453,10.0631,10.0039,10.0631,788701.02269791,0
+PMO.US,D,20180703,000000,10.0453,10.0453,10.0374,10.0453,31265.692100691,0
+PMO.US,D,20180705,000000,10.0374,10.0631,9.99493,10.0039,69414.801684448,0
+PMO.US,D,20180706,000000,10.0039,10.0216,9.95152,9.96725,100024.88196245,0
+PMO.US,D,20180709,000000,9.95152,9.97721,9.89035,9.90023,85478.811305976,0
+PMO.US,D,20180710,000000,9.90023,9.9437,9.90023,9.91009,60314.261066839,0
+PMO.US,D,20180711,000000,9.92585,9.95152,9.90023,9.91802,121830.30825688,0
+PMO.US,D,20180712,000000,9.93378,9.96725,9.90023,9.96725,116256.08779841,0
+PMO.US,D,20180713,000000,9.95152,10.0039,9.95152,9.99493,53795.635324375,0
+PMO.US,D,20180716,000000,9.98607,10.0295,9.98607,10.0127,73875.394023689,0
+PMO.US,D,20180717,000000,9.99493,10.0374,9.99493,10.0127,106618.49267382,0
+PMO.US,D,20180718,000000,10.0039,10.0878,10.0039,10.0788,120708.57365453,0
+PMO.US,D,20180719,000000,10.0631,10.1055,10.0631,10.0966,100041.0949287,0
+PMO.US,D,20180720,000000,10.0788,10.0926,10.0788,10.0838,19666.328059964,0
+PMO.US,D,20180723,000000,10.0631,10.1153,10.0631,10.0709,53134.95694973,0
+PMO.US,D,20180724,000000,10.0788,10.1153,10.0552,10.0788,122807.13947339,0
+PMO.US,D,20180725,000000,10.0631,10.1252,10.0631,10.0631,88145.844253926,0
+PMO.US,D,20180726,000000,10.0788,10.1252,10.0709,10.0788,74683.002404963,0
+PMO.US,D,20180727,000000,10.0788,10.1055,10.0542,10.0542,95842.949980611,0
+PMO.US,D,20180730,000000,10.0542,10.0699,10.0295,10.0453,53296.07330183,0
+PMO.US,D,20180731,000000,10.0295,10.0542,10.0295,10.0295,88261.361638451,0
+PMO.US,D,20180801,000000,10.0374,10.0453,10.0127,10.0453,78130.284353643,0
+PMO.US,D,20180802,000000,10.0295,10.0631,10.0127,10.0216,67900.915960953,0
+PMO.US,D,20180803,000000,10.0127,10.0542,10.0127,10.0453,62798.898144489,0
+PMO.US,D,20180806,000000,10.0374,10.0542,10.0216,10.0295,56672.42352317,0
+PMO.US,D,20180807,000000,10.0216,10.0542,10.0216,10.0374,85999.652846723,0
+PMO.US,D,20180808,000000,10.0374,10.0374,9.96725,9.98607,99674.276567315,0
+PMO.US,D,20180809,000000,9.97721,10.0039,9.97721,9.99493,105016.44894635,0
+PMO.US,D,20180810,000000,9.9091,9.98905,9.9091,9.97721,89881.644952954,0
+PMO.US,D,20180813,000000,9.98607,10.0127,9.98607,10.0039,63007.640084945,0
+PMO.US,D,20180814,000000,9.99493,10.0295,9.99493,10.0295,69479.653549444,0
+PMO.US,D,20180815,000000,10.0216,10.0966,10.0216,10.0631,151881.0411993,0
+PMO.US,D,20180816,000000,10.0542,10.0788,10.0542,10.0788,65203.483701285,0
+PMO.US,D,20180817,000000,10.0631,10.0878,10.0631,10.0788,84732.001548134,0
+PMO.US,D,20180820,000000,10.0966,10.0966,10.0788,10.0926,27966.353469031,0
+PMO.US,D,20180821,000000,10.0709,10.1055,10.0709,10.0788,84054.09689685,0
+PMO.US,D,20180822,000000,10.0709,10.0878,10.0453,10.0878,62278.056603743,0
+PMO.US,D,20180823,000000,10.0788,10.1252,10.0542,10.1203,74376.982667014,0
+PMO.US,D,20180824,000000,10.1341,10.1341,10.1203,10.1341,72504.385065262,0
+PMO.US,D,20180827,000000,10.1341,10.1401,10.1252,10.1401,67265.570346073,0
+PMO.US,D,20180828,000000,10.1499,10.1598,10.1401,10.1499,74114.535275859,0
+PMO.US,D,20180829,000000,10.1499,10.1598,10.1341,10.1401,67423.646766999,0
+PMO.US,D,20180830,000000,10.1341,10.1499,10.1153,10.1153,67467.219113794,0
+PMO.US,D,20180831,000000,10.1499,10.1598,10.1401,10.1499,49578.237478869,0
+PMO.US,D,20180904,000000,10.1598,10.1598,10.1055,10.1252,49426.240920286,0
+PMO.US,D,20180905,000000,10.1055,10.1153,10.0709,10.0709,47093.600401219,0
+PMO.US,D,20180906,000000,10.0542,10.0966,10.0542,10.0709,50096.039088445,0
+PMO.US,D,20180907,000000,10.0295,10.0453,10.0295,10.0453,58104.23110503,0
+PMO.US,D,20180910,000000,10.0374,10.1055,10.0335,10.0709,56946.017328622,0
+PMO.US,D,20180911,000000,10.0542,10.0878,10.0216,10.0216,60664.866461972,0
+PMO.US,D,20180912,000000,9.98607,10.0295,9.98607,9.99493,114942.83753225,0
+PMO.US,D,20180913,000000,9.98607,10.0374,9.98607,10.0039,92603.396661995,0
+PMO.US,D,20180914,000000,9.97721,10.0039,9.97721,9.98607,91052.01845405,0
+PMO.US,D,20180917,000000,9.95849,9.96725,9.93179,9.94171,64949.142793256,0
+PMO.US,D,20180918,000000,9.91702,9.94171,9.90812,9.90812,57260.143549695,0
+PMO.US,D,20180919,000000,9.88147,9.92386,9.88147,9.88937,129195.04817547,0
+PMO.US,D,20180920,000000,9.87259,9.91702,9.8637,9.91702,61984.19659048,0
+PMO.US,D,20180921,000000,9.83707,9.91404,9.83707,9.88246,73674.758566356,0
+PMO.US,D,20180924,000000,9.8637,9.89826,9.80352,9.82029,178154.15300569,0
+PMO.US,D,20180925,000000,9.78772,9.82029,9.77983,9.82029,88402.211782738,0
+PMO.US,D,20180926,000000,9.7966,9.8637,9.78772,9.8637,160159.78709016,0
+PMO.US,D,20180927,000000,9.82819,9.88937,9.82029,9.88937,162787.30093287,0
+PMO.US,D,20180928,000000,9.88147,9.91702,9.88147,9.91702,72956.321499451,0
+PMO.US,D,20181001,000000,9.91702,9.91702,9.8124,9.83707,46330.577677129,0
+PMO.US,D,20181002,000000,9.82819,9.8637,9.8124,9.8341,99238.553099373,0
+PMO.US,D,20181003,000000,9.80352,9.82819,9.72653,9.75121,220971.58355876,0
+PMO.US,D,20181004,000000,9.68016,9.72653,9.59331,9.59331,159227.54153084,0
+PMO.US,D,20181005,000000,9.53509,9.59331,9.48278,9.49166,165468.52022629,0
+PMO.US,D,20181008,000000,9.45515,9.50153,9.44626,9.45515,97236.25176763,0
+PMO.US,D,20181009,000000,9.45515,9.50943,9.42358,9.50943,121881.9870868,0
+PMO.US,D,20181010,000000,9.4364,9.47291,9.41863,9.42752,1887224.7372404,0
+PMO.US,D,20181011,000000,9.41863,9.52521,9.41863,9.47291,144373.42451564,0
+PMO.US,D,20181012,000000,9.45515,9.51929,9.42752,9.45515,144522.38114306,0
+PMO.US,D,20181015,000000,9.4364,9.54495,9.4364,9.50153,72679.687762828,0
+PMO.US,D,20181016,000000,9.50153,9.57555,9.50153,9.55186,127441.00788941,0
+PMO.US,D,20181017,000000,9.54495,9.67226,9.54495,9.62095,182850.84666594,0
+PMO.US,D,20181018,000000,9.62982,9.68903,9.61206,9.66239,231290.12326582,0
+PMO.US,D,20181019,000000,9.61206,9.6693,9.61206,9.62982,113733.95823631,0
+PMO.US,D,20181022,000000,9.63673,9.68903,9.5864,9.68016,121477.67624096,0
+PMO.US,D,20181023,000000,9.65351,9.69002,9.63673,9.68016,69908.28384465,0
+PMO.US,D,20181024,000000,9.67226,9.76009,9.62982,9.62982,267151.17798769,0
+PMO.US,D,20181025,000000,9.62095,9.64068,9.55976,9.5864,341561.5998976,0
+PMO.US,D,20181026,000000,9.55976,9.60615,9.54396,9.55186,82431.786961566,0
+PMO.US,D,20181029,000000,9.50844,9.63377,9.50055,9.5864,191076.9004165,0
+PMO.US,D,20181030,000000,9.50844,9.64462,9.45416,9.59331,201735.91241479,0
+PMO.US,D,20181031,000000,9.55186,9.56864,9.50055,9.53409,128890.0417479,0
+PMO.US,D,20181101,000000,9.50844,9.60318,9.50844,9.60318,199589.72100758,0
+PMO.US,D,20181102,000000,9.55186,9.56864,9.52521,9.54396,71517.420744857,0
+PMO.US,D,20181105,000000,9.54396,9.5864,9.54396,9.57851,55760.444171668,0
+PMO.US,D,20181106,000000,9.56864,9.59331,9.54396,9.54396,62261.843637493,0
+PMO.US,D,20181107,000000,9.54396,9.61206,9.54396,9.60318,57595.54928897,0
+PMO.US,D,20181108,000000,9.5864,9.61206,9.5864,9.60318,133925.18107859,0
+PMO.US,D,20181109,000000,9.64462,9.73936,9.62982,9.71666,97327.44970278,0
+PMO.US,D,20181112,000000,9.7364,9.75121,9.68903,9.68903,78069.48573021,0
+PMO.US,D,20181113,000000,9.7364,9.80352,9.72653,9.7966,65099.112731058,0
+PMO.US,D,20181114,000000,9.77983,9.8124,9.77983,9.80352,93717.024781219,0
+PMO.US,D,20181115,000000,9.7966,9.88246,9.75121,9.7966,206140.77268253,0
+PMO.US,D,20181116,000000,9.7966,9.84496,9.77983,9.82029,78470.756644872,0
+PMO.US,D,20181119,000000,9.82029,9.82029,9.78772,9.80352,71585.312541025,0
+PMO.US,D,20181120,000000,9.77983,9.82917,9.68903,9.76009,134154.18922686,0
+PMO.US,D,20181121,000000,9.77983,9.82127,9.76996,9.76996,93758.570507231,0
+PMO.US,D,20181123,000000,9.78772,9.8124,9.7364,9.7364,92899.283296039,0
+PMO.US,D,20181126,000000,9.77983,9.82127,9.74331,9.77983,55528.396092231,0
+PMO.US,D,20181127,000000,9.76996,9.88345,9.74331,9.85582,232643.90594761,0
+PMO.US,D,20181128,000000,9.82127,9.91503,9.82127,9.89134,148778.2847834,0
+PMO.US,D,20181129,000000,9.90121,10.067,9.90121,10.0581,69830.258944577,0
+PMO.US,D,20181130,000000,10.0147,10.1115,10.0147,10.1015,97296.037080672,0
+PMO.US,D,20181203,000000,10.1015,10.1657,10.0581,10.1115,80170.078169838,0
+PMO.US,D,20181204,000000,10.1115,10.1962,10.0246,10.1962,229487.44408102,0
+PMO.US,D,20181206,000000,10.1657,10.2062,10.1657,10.2062,175916.76366335,0
+PMO.US,D,20181207,000000,10.1657,10.1894,10.1519,10.1657,76264.779924625,0
+PMO.US,D,20181210,000000,10.1726,10.2249,10.1726,10.2249,66273.539473716,0
+PMO.US,D,20181211,000000,10.1962,10.2249,10.1657,10.1894,110447.79263973,0
+PMO.US,D,20181212,000000,10.1815,10.2249,10.1469,10.1657,86336.071896389,0
+PMO.US,D,20181213,000000,10.1568,10.1736,10.1213,10.1469,115984.52061375,0
+PMO.US,D,20181214,000000,10.1371,10.1865,10.1115,10.1469,92575.023971059,0
+PMO.US,D,20181217,000000,10.067,10.1657,10.067,10.067,137713.9486289,0
+PMO.US,D,20181218,000000,10.0749,10.1371,10.067,10.1115,88320.133641103,0
+PMO.US,D,20181219,000000,10.0936,10.1558,10.067,10.1371,95890.575568968,0
+PMO.US,D,20181220,000000,10.1469,10.2219,10.0571,10.1015,139566.28002283,0
+PMO.US,D,20181221,000000,10.1115,10.1371,10.0749,10.1015,126599.96026525,0
+PMO.US,D,20181224,000000,10.1115,10.1312,10.0926,10.0926,66495.454449248,0
+PMO.US,D,20181226,000000,10.0838,10.1115,10.0315,10.0315,108250.935713,0
+PMO.US,D,20181227,000000,10.0571,10.1213,9.9782,10.0137,192516.81448149,0
+PMO.US,D,20181228,000000,10.0137,10.0285,9.95152,9.95152,190004.81802329,0
+PMO.US,D,20181231,000000,9.95152,10.0039,9.9427,9.95949,191811.55044965,0
+PMO.US,D,20190102,000000,10.0137,10.1312,9.98706,10.1213,111829.94801245,0
+PMO.US,D,20190103,000000,10.1371,10.2446,10.1213,10.2169,136965.11225027,0
+PMO.US,D,20190104,000000,10.2169,10.2536,10.0838,10.1726,132001.91795731,0
+PMO.US,D,20190107,000000,10.1815,10.2693,10.1815,10.2259,68366.025430219,0
+PMO.US,D,20190108,000000,10.2772,10.3699,10.2426,10.3699,108584.3148315,0
+PMO.US,D,20190109,000000,10.3345,10.3602,10.2772,10.3157,214016.22103797,0
+PMO.US,D,20190110,000000,10.3345,10.3522,10.2772,10.3157,191083.99358922,0
+PMO.US,D,20190111,000000,10.3789,10.3857,10.3522,10.3857,121086.53843021,0
+PMO.US,D,20190114,000000,10.4203,10.4351,10.3699,10.4203,119100.45006472,0
+PMO.US,D,20190115,000000,10.4026,10.4104,10.3789,10.3789,99963.070028623,0
+PMO.US,D,20190116,000000,10.3789,10.4026,10.3245,10.3432,122058.30309476,0
+PMO.US,D,20190117,000000,10.3522,10.3699,10.3245,10.3522,110678.82740878,0
+PMO.US,D,20190118,000000,10.3432,10.3857,10.3068,10.3699,134031.5786696,0
+PMO.US,D,20190122,000000,10.3602,10.3789,10.3345,10.3602,261957.96223608,0
+PMO.US,D,20190123,000000,10.3522,10.4026,10.3522,10.4026,249700.95975188,0
+PMO.US,D,20190124,000000,10.4104,10.5102,10.3926,10.5002,285147.57052402,0
+PMO.US,D,20190125,000000,10.5002,10.5179,10.4903,10.5102,73819.661952207,0
+PMO.US,D,20190128,000000,10.4835,10.5102,10.4203,10.4401,451802.67721766,0
+PMO.US,D,20190129,000000,10.4735,10.4735,10.4578,10.4735,83992.284963027,0
+PMO.US,D,20190130,000000,10.5102,10.5476,10.4913,10.5102,117605.81723864,0
+PMO.US,D,20190131,000000,10.5279,10.5516,10.5102,10.5476,145920.74948202,0
+PMO.US,D,20190201,000000,10.5822,10.592,10.5179,10.5742,57448.619282339,0
+PMO.US,D,20190204,000000,10.5653,10.5653,10.5102,10.5378,157986.23630241,0
+PMO.US,D,20190205,000000,10.5565,10.5653,10.5102,10.5476,47283.089444254,0
+PMO.US,D,20190206,000000,10.5565,10.5822,10.5179,10.5565,32057.087515718,0
+PMO.US,D,20190207,000000,10.5378,10.5565,10.5002,10.5179,66952.45743539,0
+PMO.US,D,20190208,000000,10.5102,10.5653,10.5102,10.5279,94612.791166473,0
+PMO.US,D,20190211,000000,10.5179,10.592,10.5179,10.592,156420.67174899,0
+PMO.US,D,20190212,000000,10.5565,10.592,10.5565,10.5565,82480.425860313,0
+PMO.US,D,20190213,000000,10.5476,10.6108,10.5279,10.6108,54888.997235788,0
+PMO.US,D,20190214,000000,10.6196,10.6898,10.6058,10.6898,49153.660425225,0
+PMO.US,D,20190215,000000,10.6898,10.7232,10.6522,10.7232,58005.939997146,0
+PMO.US,D,20190219,000000,10.7153,10.7322,10.6808,10.7322,84124.015313799,0
+PMO.US,D,20190220,000000,10.7322,10.8121,10.7065,10.8121,82352.748751102,0
+PMO.US,D,20190221,000000,10.7963,10.8121,10.7322,10.7598,100218.42424704,0
+PMO.US,D,20190222,000000,10.7686,10.7963,10.7598,10.7686,55035.927242419,0
+PMO.US,D,20190225,000000,10.7686,10.7874,10.7322,10.7519,30531.042067536,0
+PMO.US,D,20190226,000000,10.7519,10.7874,10.7519,10.7598,69729.941215912,0
+PMO.US,D,20190227,000000,10.7519,10.8308,10.7322,10.7776,100683.53371631,0
+PMO.US,D,20190228,000000,10.7776,10.8032,10.7322,10.7686,74440.82122162,0
+PMO.US,D,20190301,000000,10.8032,10.8032,10.7419,10.7776,92898.269985647,0
+PMO.US,D,20190304,000000,10.7598,10.7963,10.7598,10.7874,73245.11496076,0
+PMO.US,D,20190305,000000,10.7686,10.7963,10.7519,10.7776,73933.15271595,0
+PMO.US,D,20190306,000000,10.7776,10.7874,10.7598,10.7598,76057.05129456,0
+PMO.US,D,20190307,000000,10.7686,10.8949,10.7598,10.8782,149005.26631088,0
+PMO.US,D,20190308,000000,10.8595,10.9029,10.822,10.8595,119293.99234931,0
+PMO.US,D,20190311,000000,10.8683,10.9473,10.8683,10.8872,75659.833621461,0
+PMO.US,D,20190312,000000,10.8949,10.8949,10.822,10.8782,108188.1104688,0
+PMO.US,D,20190313,000000,10.8683,11.0025,10.8495,10.8872,130810.26493802,0
+PMO.US,D,20190314,000000,10.8872,10.8949,10.8398,10.8398,89158.141334095,0
+PMO.US,D,20190315,000000,10.8782,10.8872,10.7963,10.7963,66378.923754334,0
+PMO.US,D,20190318,000000,10.7963,10.8121,10.7874,10.8032,50203.449989843,0
+PMO.US,D,20190319,000000,10.8782,10.9473,10.8398,10.9384,112632.48984178,0
+PMO.US,D,20190320,000000,10.9749,10.9749,10.9019,10.9384,63968.258335194,0
+PMO.US,D,20190321,000000,10.9562,10.9937,10.9118,10.9306,104629.36437715,0
+PMO.US,D,20190322,000000,10.966,11.0095,10.9473,10.9937,35239.895452462,0
+PMO.US,D,20190325,000000,10.966,10.9937,10.9118,10.9562,82191.632399003,0
+PMO.US,D,20190326,000000,10.9473,11.0352,10.9118,11.0025,79622.890558937,0
+PMO.US,D,20190327,000000,10.9838,11.0352,10.9562,11.0193,50772.930429338,0
+PMO.US,D,20190328,000000,11.0193,11.045,10.9976,11.0193,57025.055539086,0
+PMO.US,D,20190329,000000,11.0272,11.045,10.9749,11.0095,97174.439833805,0
+PMO.US,D,20190401,000000,11.045,11.1022,11.0322,11.1022,79191.220332558,0
+PMO.US,D,20190402,000000,11.1022,11.1111,11.0825,11.0923,50050.44012087,0
+PMO.US,D,20190403,000000,11.0923,11.1111,11.0352,11.0726,41592.338290876,0
+PMO.US,D,20190404,000000,11.0539,11.0756,10.9937,11.0539,124497.34120483,0
+PMO.US,D,20190405,000000,11.045,11.0726,11.0025,11.0193,62771.538763944,0
+PMO.US,D,20190408,000000,11.045,11.1022,11.0352,11.1022,49807.245627135,0
+PMO.US,D,20190409,000000,11.0825,11.1111,11.0726,11.0726,119309.19200517,0
+PMO.US,D,20190410,000000,11.1022,11.1565,11.1022,11.1466,55374.372912865,0
+PMO.US,D,20190411,000000,11.1466,11.1565,11.1209,11.1378,58874.347001855,0
+PMO.US,D,20190412,000000,11.1565,11.1565,11.0923,11.1209,57710.053363103,0
+PMO.US,D,20190415,000000,11.1565,11.1565,11.1022,11.1209,50557.095316149,0
+PMO.US,D,20190416,000000,11.1111,11.1111,11.0272,11.0923,69894.097499182,0
+PMO.US,D,20190417,000000,11.0726,11.0913,11.0095,11.0539,100007.65568581,0
+PMO.US,D,20190418,000000,11.0726,11.0726,10.9749,10.9749,133538.0965094,0
+PMO.US,D,20190422,000000,10.9749,11.0025,10.9306,10.9473,88592.714136163,0
+PMO.US,D,20190423,000000,10.9473,10.9838,10.9306,10.966,73703.131257293,0
+PMO.US,D,20190424,000000,11.0025,11.0736,10.9937,11.0095,79640.116835576,0
+PMO.US,D,20190425,000000,11.0193,11.045,10.9749,10.9838,125595.76966819,0
+PMO.US,D,20190426,000000,11.0272,11.0736,11.0025,11.0352,58279.533802597,0
+PMO.US,D,20190429,000000,11.045,11.1309,11.0193,11.0272,104148.04194163,0
+PMO.US,D,20190430,000000,11.0638,11.0933,11.0272,11.0352,103896.74096478,0
+PMO.US,D,20190501,000000,11.0736,11.1121,11.045,11.0638,103215.79638232,0
+PMO.US,D,20190502,000000,11.0638,11.0638,11.0095,11.0272,138743.4719857,0
+PMO.US,D,20190503,000000,11.045,11.1151,11.0272,11.045,122157.60751304,0
+PMO.US,D,20190506,000000,11.0835,11.0933,11.0539,11.0736,104973.88990994,0
+PMO.US,D,20190507,000000,11.0736,11.1309,11.0539,11.0835,66741.688874153,0
+PMO.US,D,20190508,000000,11.1032,11.1269,11.0539,11.0638,72808.378182429,0
+PMO.US,D,20190509,000000,11.1032,11.1575,11.1032,11.1121,80749.691713239,0
+PMO.US,D,20190510,000000,11.1309,11.1309,11.0638,11.1121,139413.27015385,0
+PMO.US,D,20190513,000000,11.1309,11.1634,11.1121,11.1476,111619.17945122,0
+PMO.US,D,20190514,000000,11.1309,11.1436,11.0933,11.1309,89240.21947573,0
+PMO.US,D,20190515,000000,11.1219,11.1733,11.1121,11.1476,117904.74380386,0
+PMO.US,D,20190516,000000,11.1476,11.1802,11.1388,11.1476,165983.2819047,0
+PMO.US,D,20190517,000000,11.1476,11.1989,11.1476,11.1891,173662.14804436,0
+PMO.US,D,20190520,000000,11.2187,11.2187,11.1309,11.1476,85480.837926757,0
+PMO.US,D,20190521,000000,11.1634,11.1989,11.1575,11.1733,119165.30192971,0
+PMO.US,D,20190522,000000,11.1634,11.1802,11.1309,11.1388,70668.266637569,0
+PMO.US,D,20190523,000000,11.1388,11.1891,11.1121,11.1309,110898.71576354,0
+PMO.US,D,20190524,000000,11.1634,11.1989,11.1634,11.1989,57225.690996416,0
+PMO.US,D,20190528,000000,11.2285,11.2622,11.2187,11.2453,68166.403283279,0
+PMO.US,D,20190529,000000,11.2887,11.3086,11.2285,11.2542,59114.501564418,0
+PMO.US,D,20190530,000000,11.2622,11.2887,11.1634,11.1733,159457.5629895,0
+PMO.US,D,20190531,000000,11.1989,11.3183,11.1989,11.2986,68221.122044369,0
+PMO.US,D,20190603,000000,11.3183,11.3558,11.2719,11.3381,86678.570808398,0
+PMO.US,D,20190604,000000,11.348,11.5512,11.3086,11.4002,167216.48065001,0
+PMO.US,D,20190605,000000,11.4269,11.4556,11.3183,11.3183,64147.614274324,0
+PMO.US,D,20190606,000000,11.3283,11.4002,11.3283,11.3736,59681.955383131,0
+PMO.US,D,20190607,000000,11.3914,11.418,11.3795,11.4102,28335.198451196,0
+PMO.US,D,20190610,000000,11.3835,11.4901,11.3835,11.4625,73985.844856258,0
+PMO.US,D,20190611,000000,11.4526,11.4989,11.4446,11.4446,78652.139204782,0
+PMO.US,D,20190612,000000,11.4269,11.4989,11.4102,11.4989,52982.960391147,0
+PMO.US,D,20190613,000000,11.4989,11.5088,11.4723,11.4723,29053.635518101,0
+PMO.US,D,20190614,000000,11.4989,11.4989,11.4625,11.4901,29235.018078011,0
+PMO.US,D,20190617,000000,11.4812,11.5256,11.4526,11.4625,80617.961362466,0
+PMO.US,D,20190618,000000,11.4625,11.4812,11.418,11.418,71193.161419878,0
+PMO.US,D,20190619,000000,11.418,11.492,11.418,11.4723,51057.670649085,0
+PMO.US,D,20190620,000000,11.4446,11.5256,11.4446,11.5088,77315.582799634,0
+PMO.US,D,20190621,000000,11.5088,11.5345,11.4723,11.4901,65876.321800616,0
+PMO.US,D,20190624,000000,11.5345,11.5345,11.4901,11.5088,121401.67796168,0
+PMO.US,D,20190625,000000,11.4989,11.5088,11.4723,11.4812,74836.012273938,0
+PMO.US,D,20190626,000000,11.4812,11.5088,11.4625,11.4901,42866.069451808,0
+PMO.US,D,20190627,000000,11.5167,11.5522,11.491,11.5167,90797.67754602,0
+PMO.US,D,20190628,000000,11.5443,11.5522,11.5088,11.5088,34567.057353131,0
+PMO.US,D,20190701,000000,11.4989,11.572,11.4989,11.5621,115207.3115442,0
+PMO.US,D,20190702,000000,11.5621,11.6125,11.5621,11.6085,76078.330812762,0
+PMO.US,D,20190703,000000,11.5996,11.6362,11.5809,11.6282,49182.033116161,0
+PMO.US,D,20190705,000000,11.6085,11.6085,11.5443,11.5996,67249.357379824,0
+PMO.US,D,20190708,000000,11.5996,11.6282,11.5443,11.5809,64311.770557594,0
+PMO.US,D,20190709,000000,11.572,11.6282,11.572,11.6085,67511.804770979,0
+PMO.US,D,20190710,000000,11.6449,11.6716,11.6183,11.6716,141087.25891906,0
+PMO.US,D,20190711,000000,11.6904,11.6993,11.6648,11.6806,64218.546001663,0
+PMO.US,D,20190712,000000,11.6716,11.7091,11.6449,11.7091,84656.003268842,0
+PMO.US,D,20190715,000000,11.6904,11.7625,11.6904,11.7348,58460.916362507,0
+PMO.US,D,20190716,000000,11.7279,11.7712,11.7091,11.7712,54256.691552079,0
+PMO.US,D,20190717,000000,11.7712,11.8641,11.7664,11.8443,87844.89106793,0
+PMO.US,D,20190718,000000,11.8443,11.9362,11.8443,11.9362,51631.204330141,0
+PMO.US,D,20190719,000000,11.9628,11.9628,11.8898,11.9174,47729.95932649,0
+PMO.US,D,20190722,000000,11.9362,11.9806,11.9095,11.9628,77460.486185485,0
+PMO.US,D,20190723,000000,11.945,11.9469,11.8166,11.8443,107364.28912127,0
+PMO.US,D,20190724,000000,11.8808,11.9174,11.8562,11.8808,96880.579820543,0
+PMO.US,D,20190725,000000,11.8543,11.8947,11.8256,11.8256,121980.27819468,0
+PMO.US,D,20190726,000000,11.8166,11.8808,11.7882,11.8808,95176.191743624,0
+PMO.US,D,20190729,000000,11.8543,11.9549,11.8166,11.9362,54332.689831371,0
+PMO.US,D,20190730,000000,11.9174,12.0733,11.8996,12.0536,93865.981408631,0
+PMO.US,D,20190731,000000,12.0437,12.1187,12.0348,12.091,69745.14087177,0
+PMO.US,D,20190801,000000,12.091,12.1542,12.0348,12.0437,107936.80949193,0
+PMO.US,D,20190802,000000,12.0437,12.1542,12.0437,12.1276,32458.358430379,0
+PMO.US,D,20190805,000000,12.1276,12.1729,12.0832,12.0832,76364.084342899,0
+PMO.US,D,20190806,000000,12.0832,12.1542,12.0832,12.1088,73688.944911825,0
+PMO.US,D,20190807,000000,12.1088,12.1829,12.0832,12.0832,76290.112684389,0
+PMO.US,D,20190808,000000,12.1,12.1,12.0437,12.091,58484.22250149,0
+PMO.US,D,20190809,000000,12.0635,12.091,12.0437,12.0635,43844.927289088,0
+PMO.US,D,20190812,000000,12.1088,12.1355,12.0832,12.091,56243.793227964,0
+PMO.US,D,20190813,000000,12.091,12.1355,12.0635,12.0733,88171.177013691,0
+PMO.US,D,20190814,000000,12.1,12.1729,12.0733,12.0733,75076.166836499,0
+PMO.US,D,20190815,000000,12.0832,12.1453,12.0645,12.1187,49813.325489479,0
+PMO.US,D,20190816,000000,12.1355,12.2183,12.1088,12.2183,85143.405566701,0
+PMO.US,D,20190819,000000,12.2006,12.2548,12.1956,12.2548,57048.361678069,0
+PMO.US,D,20190820,000000,12.2638,12.3279,12.2283,12.3092,67071.014751086,0
+PMO.US,D,20190821,000000,12.2815,12.3359,12.2638,12.2815,70440.271799694,0
+PMO.US,D,20190822,000000,12.2815,12.2815,12.1907,12.1907,48555.807294795,0
+PMO.US,D,20190823,000000,12.2096,12.2548,12.1829,12.2105,40349.006441661,0
+PMO.US,D,20190826,000000,12.2006,12.2283,12.1907,12.2183,43539.920861529,0
+PMO.US,D,20190827,000000,12.2371,12.2727,12.2283,12.2331,79981.602437195,0
+PMO.US,D,20190828,000000,12.2548,12.2548,12.1907,12.2096,111166.22970664,0
+PMO.US,D,20190829,000000,12.2006,12.2371,12.1532,12.2183,90064.040823255,0
+PMO.US,D,20190830,000000,12.2283,12.2371,12.1532,12.2183,69574.904726156,0
+PMO.US,D,20190903,000000,12.2096,12.2727,12.2096,12.2548,48106.910791779,0
+PMO.US,D,20190904,000000,12.2638,12.2815,12.1779,12.2371,86756.59570847,0
+PMO.US,D,20190905,000000,12.2283,12.246,12.099,12.1443,79290.524750834,0
+PMO.US,D,20190906,000000,12.1443,12.2183,12.1078,12.2006,76996.390026609,0
+PMO.US,D,20190909,000000,12.1907,12.1907,12.099,12.1632,55964.119560171,0
+PMO.US,D,20190910,000000,12.1532,12.1907,12.1315,12.1829,64873.144513963,0
+PMO.US,D,20190911,000000,12.1632,12.1632,12.0625,12.0723,78547.768234554,0
+PMO.US,D,20190912,000000,12.1078,12.1395,11.9164,11.9539,50059.559914385,0
+PMO.US,D,20190913,000000,11.9075,11.9075,11.495,11.6696,207964.73138555,0
+PMO.US,D,20190916,000000,11.5769,11.6776,11.5769,11.641,127997.31529382,0
+PMO.US,D,20190917,000000,11.6509,11.7862,11.6509,11.7752,420661.62229501,0
+PMO.US,D,20190918,000000,11.7772,11.9667,11.7772,11.9352,97997.247870939,0
+PMO.US,D,20190919,000000,11.9993,12.0239,11.944,12.0072,35354.399526595,0
+PMO.US,D,20190920,000000,12.0339,12.0822,11.9885,12.0822,51120.4958933,0
+PMO.US,D,20190923,000000,12.1266,12.1266,12.0072,12.016,83121.851337537,0
+PMO.US,D,20190924,000000,12.0427,12.0427,11.9529,11.9993,88919.000081923,0
+PMO.US,D,20190925,000000,11.9993,12.0339,11.9529,11.9529,50551.015453806,0
+PMO.US,D,20190926,000000,11.9529,12.016,11.9529,12.0072,17724.825351655,0
+PMO.US,D,20190927,000000,12.016,12.0822,11.9895,12.0427,47670.174013447,0
+PMO.US,D,20190930,000000,12.016,12.0625,12.0072,12.016,21950.329680285,0
+PMO.US,D,20191001,000000,12.0239,12.1078,12.016,12.0526,65451.744746973,0
+PMO.US,D,20191002,000000,12.0822,12.1177,12.0625,12.0625,92134.233951165,0
+PMO.US,D,20191003,000000,12.0625,12.1078,12.0427,12.0427,104002.12524539,0
+PMO.US,D,20191004,000000,12.0526,12.1532,12.0526,12.0901,52515.824301099,0
+PMO.US,D,20191007,000000,12.0822,12.0901,12.0239,12.0625,96031.425713256,0
+PMO.US,D,20191008,000000,12.0901,12.1532,12.0239,12.0901,73233.968546465,0
+PMO.US,D,20191009,000000,12.0901,12.1907,12.0901,12.1532,87290.610284295,0
+PMO.US,D,20191010,000000,12.1532,12.2105,12.098,12.2105,59640.409657117,0
+PMO.US,D,20191011,000000,12.1729,12.1729,12.0072,12.0822,132619.02398516,0
+PMO.US,D,20191014,000000,12.1266,12.1719,12.0901,12.1532,43320.032506778,0
+PMO.US,D,20191015,000000,12.1177,12.1532,12.0625,12.0901,77514.191636184,0
+PMO.US,D,20191016,000000,12.0822,12.1729,12.0822,12.1266,49522.505407389,0
+PMO.US,D,20191017,000000,12.1078,12.1345,12.0723,12.099,37595.842110512,0
+PMO.US,D,20191018,000000,12.1177,12.1729,12.0427,12.0723,49404.961402084,0
+PMO.US,D,20191021,000000,12.0427,12.099,12.016,12.0625,45468.250534762,0
+PMO.US,D,20191022,000000,12.0723,12.1345,12.0427,12.0901,61748.09526948,0
+PMO.US,D,20191023,000000,12.1266,12.1345,12.016,12.0901,77699.627437657,0
+PMO.US,D,20191024,000000,12.099,12.099,12.0072,12.0526,84084.496208567,0
+PMO.US,D,20191025,000000,12.0526,12.0673,11.9608,11.9696,47178.718474026,0
+PMO.US,D,20191028,000000,11.9519,11.9519,11.8216,11.8216,87776.999271763,0
+PMO.US,D,20191029,000000,11.8316,11.87,11.7939,11.87,59675.875520788,0
+PMO.US,D,20191030,000000,11.87,12.0072,11.8503,11.9993,63379.52499828,0
+PMO.US,D,20191031,000000,11.9993,12.1632,11.9895,12.1632,130310.70291546,0
+PMO.US,D,20191101,000000,12.1632,12.1779,12.099,12.099,79573.238349799,0
+PMO.US,D,20191104,000000,12.099,12.1078,12.016,12.0625,92866.85736354,0
+PMO.US,D,20191105,000000,12.0339,12.0822,12.017,12.0427,95865.242809204,0
+PMO.US,D,20191106,000000,12.0526,12.1345,12.0427,12.1177,170980.92875094,0
+PMO.US,D,20191107,000000,12.0822,12.099,12.016,12.099,80300.795210221,0
+PMO.US,D,20191108,000000,12.0625,12.099,12.0239,12.0723,73981.791614696,0
+PMO.US,D,20191111,000000,12.099,12.099,12.0427,12.0822,37916.048193928,0
+PMO.US,D,20191112,000000,12.0901,12.0901,11.9796,12.016,61874.7590683,0
+PMO.US,D,20191113,000000,12.0427,12.0723,11.9895,12.0239,57544.883769443,0
+PMO.US,D,20191114,000000,12.0339,12.0625,11.9895,12.0072,100056.29458456,0
+PMO.US,D,20191115,000000,11.9796,12.0239,11.9608,12.0072,108021.92756474,0
+PMO.US,D,20191118,000000,11.9895,12.0339,11.9796,12.0339,81453.942434676,0
+PMO.US,D,20191119,000000,12.0526,12.099,12.0427,12.099,57297.636034147,0
+PMO.US,D,20191120,000000,12.099,12.1443,12.0901,12.1266,62128.08666594,0
+PMO.US,D,20191121,000000,12.1443,12.1443,12.0625,12.0901,45313.214045007,0
+PMO.US,D,20191122,000000,12.0901,12.0901,12.0625,12.0625,85892.241945324,0
+PMO.US,D,20191125,000000,12.0822,12.1532,12.0427,12.0427,49714.021071204,0
+PMO.US,D,20191126,000000,12.0723,12.1345,12.0625,12.1078,64640.083124135,0
+PMO.US,D,20191127,000000,12.0822,12.2105,12.0822,12.2006,70321.714483998,0
+PMO.US,D,20191129,000000,12.2203,12.2756,12.2203,12.2756,39201.939079548,0
+PMO.US,D,20191202,000000,12.2578,12.2667,12.2105,12.2667,67280.770001931,0
+PMO.US,D,20191203,000000,12.2381,12.2845,12.1907,12.2381,134821.96077423,0
+PMO.US,D,20191204,000000,12.2105,12.2667,12.1829,12.2105,58116.390829718,0
+PMO.US,D,20191205,000000,12.1829,12.2303,12.1532,12.2303,47541.483593846,0
+PMO.US,D,20191206,000000,12.1966,12.2203,12.1829,12.1829,29933.188937107,0
+PMO.US,D,20191209,000000,12.2105,12.2303,12.1729,12.2303,45108.525346115,0
+PMO.US,D,20191210,000000,12.2006,12.2303,12.1729,12.2203,121020.67325482,0
+PMO.US,D,20191211,000000,12.1907,12.2056,12.099,12.1632,232462.5233877,0
+PMO.US,D,20191212,000000,12.1729,12.2203,12.0427,12.0625,104766.16127987,0
+PMO.US,D,20191213,000000,12.0625,12.1532,12.0625,12.1345,59589.74413759,0
+PMO.US,D,20191216,000000,12.099,12.2006,12.099,12.1907,119004.18557762,0
+PMO.US,D,20191217,000000,12.1829,12.2578,12.1266,12.248,103939.30000117,0
+PMO.US,D,20191218,000000,12.248,12.394,12.2303,12.3673,103923.08703493,0
+PMO.US,D,20191219,000000,12.3122,12.3852,12.3122,12.3309,63173.822988996,0
+PMO.US,D,20191220,000000,12.3249,12.3693,12.241,12.2598,78026.926693807,0
+PMO.US,D,20191223,000000,12.2785,12.3072,12.246,12.2697,30089.238737252,0
+PMO.US,D,20191224,000000,12.3152,12.3249,12.2697,12.3249,27201.304124159,0
+PMO.US,D,20191226,000000,12.3249,12.3249,12.2233,12.2598,61743.028717527,0
+PMO.US,D,20191227,000000,12.241,12.2875,12.2331,12.241,25251.694932725,0
+PMO.US,D,20191230,000000,12.2331,12.2875,12.2036,12.2233,68967.931802211,0
+PMO.US,D,20191231,000000,12.2331,12.3152,12.2233,12.2331,49320.856639668,0
+PMO.US,D,20200102,000000,12.2598,12.2924,12.241,12.2785,49968.361979235,0
+PMO.US,D,20200103,000000,12.2785,12.3693,12.241,12.241,106087.51802916,0
+PMO.US,D,20200106,000000,12.2697,12.3072,12.241,12.2598,53345.725510968,0
+PMO.US,D,20200107,000000,12.241,12.3743,12.241,12.3152,119443.96228711,0
+PMO.US,D,20200108,000000,12.3516,12.4069,12.3249,12.3516,90394.380010576,0
+PMO.US,D,20200109,000000,12.3693,12.397,12.3249,12.3417,90745.998716101,0
+PMO.US,D,20200110,000000,12.3516,12.397,12.3319,12.3417,66572.46603893,0
+PMO.US,D,20200113,000000,12.3516,12.4167,12.3319,12.3615,189760.61021916,0
+PMO.US,D,20200114,000000,12.3793,12.4029,12.3793,12.3881,86206.368166397,0
+PMO.US,D,20200115,000000,12.3881,12.4039,12.3615,12.3615,156300.08781252,0
+PMO.US,D,20200116,000000,12.3693,12.4937,12.3693,12.4641,110995.99356103,0
+PMO.US,D,20200117,000000,12.4552,12.5479,12.4039,12.5026,138407.05293603,0
+PMO.US,D,20200121,000000,12.5479,12.5579,12.5115,12.5382,109164.94168529,0
+PMO.US,D,20200122,000000,12.5026,12.5628,12.5026,12.5115,62147.33956336,0
+PMO.US,D,20200123,000000,12.5115,12.5282,12.4739,12.5115,107471.70002267,0
+PMO.US,D,20200124,000000,12.5382,12.5569,12.4839,12.5382,114835.42663086,0
+PMO.US,D,20200127,000000,12.5657,12.5657,12.5115,12.5115,131046.36625901,0
+PMO.US,D,20200128,000000,12.5213,12.5933,12.5115,12.5657,51305.931694773,0
+PMO.US,D,20200129,000000,12.5836,12.5933,12.5618,12.5677,42808.310759546,0
+PMO.US,D,20200130,000000,12.5836,12.5933,12.5479,12.5569,92128.154088822,0
+PMO.US,D,20200131,000000,12.5746,12.6131,12.5382,12.5479,232904.32671799,0
+PMO.US,D,20200203,000000,12.5479,12.5746,12.4789,12.4937,135360.02859162,0
+PMO.US,D,20200204,000000,12.5026,12.5046,12.4552,12.4739,78185.003114733,0
+PMO.US,D,20200205,000000,12.5115,12.5282,12.4552,12.5115,118135.77857291,0
+PMO.US,D,20200206,000000,12.5382,12.5479,12.5115,12.5382,85265.002813569,0
+PMO.US,D,20200207,000000,12.5569,12.5746,12.5282,12.5282,88470.103578906,0
+PMO.US,D,20200210,000000,12.5213,12.5836,12.5213,12.5213,59213.805982693,0
+PMO.US,D,20200211,000000,12.5746,12.622,12.5648,12.622,108299.57461175,0
+PMO.US,D,20200212,000000,12.622,12.622,12.5746,12.6033,69288.137885628,0
+PMO.US,D,20200213,000000,12.622,12.6496,12.5885,12.6033,111491.50234201,0
+PMO.US,D,20200214,000000,12.6131,12.6496,12.5382,12.5569,111024.36625196,0
+PMO.US,D,20200218,000000,12.5746,12.6131,12.5569,12.5746,148139.89923735,0
+PMO.US,D,20200219,000000,12.5657,12.6979,12.5657,12.6979,120168.47921637,0
+PMO.US,D,20200220,000000,12.6882,12.7157,12.6496,12.6496,157721.76229047,0
+PMO.US,D,20200221,000000,12.6595,12.7069,12.6318,12.6595,120475.51226471,0
+PMO.US,D,20200224,000000,12.6882,12.6979,12.6595,12.6782,68252.534666477,0
+PMO.US,D,20200225,000000,12.7069,12.7533,12.6832,12.7533,154948.33175152,0
+PMO.US,D,20200226,000000,12.7533,12.7533,12.6595,12.6882,178036.6090004,0
+PMO.US,D,20200227,000000,12.7069,12.773,12.5657,12.6033,282026.57452111,0
+PMO.US,D,20200228,000000,12.5569,12.6131,12.2765,12.2954,226644.09512512,0
+PMO.US,D,20200302,000000,12.3496,12.4927,12.3319,12.4927,166299.43474656,0
+PMO.US,D,20200303,000000,12.5105,12.6723,12.4927,12.6595,154695.00415387,0
+PMO.US,D,20200304,000000,12.6979,12.7818,12.617,12.7256,133383.06001964,0
+PMO.US,D,20200305,000000,12.7443,12.7917,12.5569,12.5746,315233.7693301,0
+PMO.US,D,20200306,000000,12.5746,12.7256,12.5569,12.6496,159130.26373335,0
+PMO.US,D,20200309,000000,12.622,12.622,12.3239,12.4256,191997.99956151,0
+PMO.US,D,20200310,000000,12.473,12.5599,12.1434,12.3229,279454.79274987,0
+PMO.US,D,20200311,000000,12.2667,12.2667,11.7505,11.8069,331751.74200661,0
+PMO.US,D,20200312,000000,11.5532,11.5532,10.5328,10.9256,397579.42490847,0
+PMO.US,D,20200313,000000,11.1062,11.5196,11.0469,11.4309,203193.05275641,0
+PMO.US,D,20200316,000000,11.1772,11.1772,10.5426,10.9818,322299.58268346,0
+PMO.US,D,20200317,000000,10.9818,11.1476,10.7469,10.9256,187384.39735329,0
+PMO.US,D,20200318,000000,10.7372,10.7569,9.80252,9.83805,355967.83372018,0
+PMO.US,D,20200319,000000,9.46402,10.0078,9.37098,9.8193,353524.74236854,0
+PMO.US,D,20200320,000000,9.84793,11.0232,9.84793,10.3088,235584.53270101,0
+PMO.US,D,20200323,000000,9.9427,10.1785,9.38705,9.42455,432386.63682416,0
+PMO.US,D,20200324,000000,9.52126,9.9999,9.52126,9.93279,237352.75933254,0
+PMO.US,D,20200325,000000,9.9999,10.8288,9.9999,10.6878,144414.97024166,0
+PMO.US,D,20200326,000000,10.7322,11.3183,10.7322,11.2424,253274.90549938,0
+PMO.US,D,20200327,000000,11.1851,11.3086,11.0352,11.1673,113796.78348053,0
+PMO.US,D,20200330,000000,11.0352,11.5443,11.0352,11.5443,115367.4145859,0
+PMO.US,D,20200331,000000,11.5532,11.5818,11.2236,11.2335,150769.43970084,0
+PMO.US,D,20200401,000000,10.6878,11.1595,10.6878,10.8288,217955.97183646,0
+PMO.US,D,20200402,000000,10.668,10.9552,10.6493,10.8485,111875.54698003,0
+PMO.US,D,20200403,000000,10.8288,10.8772,10.5752,10.6138,91891.039457432,0
+PMO.US,D,20200406,000000,10.668,10.9542,10.668,10.8585,131272.3344761,0
+PMO.US,D,20200407,000000,10.9128,11.1121,10.7153,10.7153,204877.17462552,0
+PMO.US,D,20200408,000000,10.7716,11.1446,10.7716,11.1407,216698.45364178,0
+PMO.US,D,20200409,000000,11.2799,11.5818,11.2799,11.348,105794.6713263,0
+PMO.US,D,20200413,000000,11.5068,11.5157,11.2709,11.3381,151386.5457287,0
+PMO.US,D,20200414,000000,11.4398,11.6302,11.4299,11.5157,109621.94467143,0
+PMO.US,D,20200415,000000,11.497,11.5907,11.4219,11.5345,98559.6351377,0
+PMO.US,D,20200416,000000,11.5068,11.5443,11.3855,11.5443,60615.214252836,0
+PMO.US,D,20200417,000000,11.497,11.6203,11.3943,11.5729,110200.54490444,0
+PMO.US,D,20200420,000000,11.5729,11.6105,11.3283,11.348,149170.43590455,0
+PMO.US,D,20200421,000000,11.2512,11.348,11.1496,11.2138,79290.524750834,0
+PMO.US,D,20200422,000000,11.2138,11.4673,11.2138,11.3657,64254.011865332,0
+PMO.US,D,20200423,000000,11.3972,11.3972,11.1239,11.3114,111303.02660937,0
+PMO.US,D,20200424,000000,11.3016,11.3016,10.9749,11.0953,79422.255101607,0
+PMO.US,D,20200427,000000,11.0657,11.0756,10.7322,10.8398,229454.00483813,0
+PMO.US,D,20200428,000000,10.8882,10.9798,10.7913,10.82,119463.21518454,0
+PMO.US,D,20200429,000000,10.9039,11.0855,10.8664,11.0657,89794.500259367,0
+PMO.US,D,20200430,000000,10.9798,11.0855,10.8882,10.9986,81350.58477484,0
+PMO.US,D,20200501,000000,10.9888,11.1516,10.9888,11.1516,48608.499435104,0
+PMO.US,D,20200504,000000,11.1338,11.2453,11.0963,11.2255,38633.471950444,0
+PMO.US,D,20200505,000000,11.2739,11.6045,11.196,11.5473,238940.61671454,0
+PMO.US,D,20200506,000000,11.5108,11.5385,11.4615,11.491,91670.137792291,0
+PMO.US,D,20200507,000000,11.491,11.6706,11.491,11.5473,84586.084851894,0
+PMO.US,D,20200508,000000,11.5769,11.6125,11.5196,11.5769,53913.179329679,0
+PMO.US,D,20200511,000000,11.5769,11.6045,11.567,11.5769,54002.350644049,0
+PMO.US,D,20200512,000000,11.5769,11.5956,11.5295,11.5473,51368.756938986,0
+PMO.US,D,20200513,000000,11.5305,11.6045,11.3687,11.491,100083.6539651,0
+PMO.US,D,20200514,000000,11.4249,11.4615,11.3114,11.4426,61494.767671841,0
+PMO.US,D,20200515,000000,11.4329,11.4615,11.3885,11.4329,77329.769145102,0
+PMO.US,D,20200518,000000,11.4426,11.5385,11.4426,11.5196,46522.093340944,0
+PMO.US,D,20200519,000000,11.5196,11.6026,11.491,11.491,25907.306755416,0
+PMO.US,D,20200520,000000,11.5108,12.2954,11.4812,11.7081,89146.994919799,0
+PMO.US,D,20200521,000000,11.7398,11.7694,11.6559,11.6726,22051.66071934,0
+PMO.US,D,20200522,000000,11.721,11.7505,11.5592,11.6549,76549.520144372,0
+PMO.US,D,20200526,000000,11.7013,11.7013,11.6075,11.6272,80758.811506753,0
+PMO.US,D,20200527,000000,11.6362,11.7298,11.6173,11.7298,52945.467906696,0
+PMO.US,D,20200528,000000,11.7111,11.8818,11.7013,11.8641,102496.34600503,0
+PMO.US,D,20200529,000000,11.8256,12.1,11.8256,12.0536,72150.739738957,0
+PMO.US,D,20200601,000000,12.1385,12.1859,12.0249,12.1769,67436.819802077,0
+PMO.US,D,20200602,000000,12.2253,12.2539,12.1009,12.2351,63397.76458531,0
+PMO.US,D,20200603,000000,12.3102,12.3199,12.1385,12.2351,55957.026387437,0
+PMO.US,D,20200604,000000,12.2351,12.2727,12.1285,12.2727,55572.981749415,0
+PMO.US,D,20200605,000000,12.2539,12.3379,12.2539,12.3102,82984.04112442,0
+PMO.US,D,20200608,000000,12.2539,12.3576,12.2539,12.3102,86149.622784526,0
+PMO.US,D,20200609,000000,12.3012,12.3476,12.2628,12.2727,65824.642970698,0
+PMO.US,D,20200610,000000,12.2727,12.2815,12.1769,12.1956,78407.931400656,0
+PMO.US,D,20200611,000000,12.1572,12.1572,11.9973,12.0536,98323.533816699,0
+PMO.US,D,20200612,000000,12.0536,12.3576,12.0437,12.1385,92755.393220579,0
+PMO.US,D,20200615,000000,12.1197,12.2628,12.1098,12.2154,42249.976734348,0
+PMO.US,D,20200616,000000,12.2154,12.394,12.2154,12.2628,48745.29633783,0
+PMO.US,D,20200617,000000,12.2914,12.3259,12.167,12.2253,37680.960183319,0
+PMO.US,D,20200618,000000,12.2253,12.244,12.1769,12.2351,29874.416934455,0
+PMO.US,D,20200619,000000,12.244,12.3012,12.167,12.2322,61166.4551053,0
+PMO.US,D,20200622,000000,12.2056,12.2539,12.2056,12.2391,26527.452714438,0
+PMO.US,D,20200623,000000,12.2845,12.3319,12.2341,12.2568,39439.053710938,0
+PMO.US,D,20200624,000000,12.2756,12.3615,12.2086,12.247,50060.573224775,0
+PMO.US,D,20200625,000000,12.2657,12.3319,12.2183,12.3042,48070.431617718,0
+PMO.US,D,20200626,000000,12.2568,12.3229,12.1414,12.1888,88312.027157979,0
+PMO.US,D,20200629,000000,12.247,12.2944,12.2243,12.2756,61899.078517674,0
+PMO.US,D,20200630,000000,12.2944,12.2944,12.1819,12.1888,75812.843490436,0
+PMO.US,D,20200701,000000,12.2568,12.2568,12.1799,12.1986,74782.306823238,0
+PMO.US,D,20200702,000000,12.2086,12.2183,12.1226,12.1226,78652.139204782,0
+PMO.US,D,20200706,000000,12.1029,12.2183,12.0753,12.1315,76600.1856639,0
+PMO.US,D,20200707,000000,12.1414,12.3132,12.094,12.3132,98084.392564528,0
+PMO.US,D,20200708,000000,12.3516,12.4463,12.3516,12.4276,44745.760226294,0
+PMO.US,D,20200709,000000,12.4276,12.4473,12.398,12.4276,28971.557376465,0
+PMO.US,D,20200710,000000,12.4562,12.5135,12.4562,12.4759,36242.059428725,0
+PMO.US,D,20200713,000000,12.4759,12.543,12.4759,12.5046,48852.707239229,0
+PMO.US,D,20200714,000000,12.4562,12.6092,12.4562,12.5618,46774.407628193,0
+PMO.US,D,20200715,000000,12.5233,12.618,12.5233,12.6043,47767.45181094,0
+PMO.US,D,20200716,000000,12.5716,12.6279,12.5332,12.618,28027.152092466,0
+PMO.US,D,20200717,000000,12.5895,12.772,12.5895,12.772,26771.660518563,0
+PMO.US,D,20200720,000000,12.8569,12.9043,12.7433,12.7868,120199.89183847,0
+PMO.US,D,20200721,000000,12.7523,12.8657,12.7523,12.8657,103575.52157097,0
+PMO.US,D,20200722,000000,12.8657,12.9132,12.8006,12.8895,80755.771575581,0
+PMO.US,D,20200723,000000,12.9062,12.9062,12.8135,12.8499,30399.311716763,0
+PMO.US,D,20200724,000000,12.8589,12.8875,12.8332,12.8776,17249.582778482,0
+PMO.US,D,20200727,000000,12.8589,12.8687,12.8115,12.8687,39545.451301947,0
+PMO.US,D,20200728,000000,12.8499,12.9259,12.8402,12.8589,57381.740796562,0
+PMO.US,D,20200729,000000,12.8973,12.8973,12.844,12.844,16992.201939281,0
+PMO.US,D,20200730,000000,12.8875,12.8875,12.8322,12.8687,57357.421347189,0
+PMO.US,D,20200731,000000,12.8499,12.9259,12.8402,12.9259,55533.462644183,0
+PMO.US,D,20200803,000000,12.9259,13.0236,12.8875,12.994,84153.401315125,0
+PMO.US,D,20200804,000000,12.9743,13.3395,12.9743,13.1974,85447.39868387,0
+PMO.US,D,20200805,000000,13.2427,13.3108,13.1361,13.2427,101803.24169788,0
+PMO.US,D,20200806,000000,13.2132,13.2229,13.1944,13.1944,58221.775110336,0
+PMO.US,D,20200807,000000,13.1559,13.2132,13.1559,13.1658,104517.90023418,0
+PMO.US,D,20200810,000000,13.1845,13.2132,13.1361,13.2042,46283.965399162,0
+PMO.US,D,20200811,000000,13.1944,13.2229,13.1559,13.1658,55970.199422514,0
+PMO.US,D,20200812,000000,13.1263,13.1727,13.1263,13.15,57556.030183739,0
+PMO.US,D,20200813,000000,13.146,13.1658,13.0522,13.0907,75040.700972829,0
+PMO.US,D,20200814,000000,13.071,13.071,13.0039,13.0039,33599.345930148,0
+PMO.US,D,20200817,000000,12.9842,12.999,12.9645,12.9891,31353.85010467,0
+PMO.US,D,20200818,000000,12.9358,12.993,12.9358,12.9645,44138.78730235,0
+PMO.US,D,20200819,000000,12.9546,13.0522,12.9546,13.0039,24530.217934647,0
+PMO.US,D,20200820,000000,12.9743,13.0236,12.9358,12.9645,53337.619027842,0
+PMO.US,D,20200821,000000,12.9575,12.9773,12.8342,12.8716,46742.995006086,0
+PMO.US,D,20200824,000000,12.8716,12.8816,12.8253,12.8529,44170.199924457,0
+PMO.US,D,20200825,000000,12.843,12.843,12.7374,12.7473,43827.701012449,0
+PMO.US,D,20200826,000000,12.6989,12.7523,12.617,12.6309,86226.634374209,0
+PMO.US,D,20200827,000000,12.6033,12.6605,12.5065,12.5362,41166.747926841,0
+PMO.US,D,20200828,000000,12.4976,12.6694,12.4976,12.6309,62523.277718258,0
+PMO.US,D,20200831,000000,12.6398,12.7236,12.6033,12.6892,32023.648272829,0
+PMO.US,D,20200901,000000,12.7276,12.776,12.6496,12.776,62394.587298657,0
+PMO.US,D,20200902,000000,12.7957,12.8529,12.7374,12.843,56561.9726906,0
+PMO.US,D,20200903,000000,12.8155,12.8155,12.6892,12.7276,48737.189854705,0
+PMO.US,D,20200904,000000,12.7276,12.7443,12.6033,12.7176,80928.034341977,0
+PMO.US,D,20200908,000000,12.7176,12.7176,12.546,12.5736,60788.490329621,0
+PMO.US,D,20200909,000000,12.6595,12.6792,12.5736,12.6694,28240.960584873,0
+PMO.US,D,20200910,000000,12.6892,12.767,12.6457,12.767,45868.508139034,0
+PMO.US,D,20200911,000000,12.7276,12.7858,12.7079,12.7573,45694.218751857,0
+PMO.US,D,20200914,000000,12.7573,12.8105,12.6892,12.6989,31800.719986906,0
+PMO.US,D,20200915,000000,12.6892,12.7858,12.6892,12.7858,34438.366933531,0
+PMO.US,D,20200916,000000,12.8155,12.8155,12.7374,12.7957,26783.82024325,0
+PMO.US,D,20200917,000000,12.7957,12.8155,12.7573,12.8055,44870.397404333,0
+PMO.US,D,20200918,000000,12.8155,12.8155,12.7858,12.8055,18793.867813694,0
+PMO.US,D,20200921,000000,12.8055,12.8155,12.7276,12.8055,48740.229785877,0
+PMO.US,D,20200922,000000,12.7858,12.8155,12.7374,12.776,44388.061658428,0
+PMO.US,D,20200923,000000,12.7888,12.8085,12.6625,12.6625,84846.505622268,0
+PMO.US,D,20200924,000000,12.7206,12.7206,12.5579,12.5953,42934.974558366,0
+PMO.US,D,20200925,000000,12.5953,12.5953,12.5085,12.5479,35277.387936914,0
+PMO.US,D,20200928,000000,12.6328,12.6328,12.5183,12.5756,36910.844286494,0
+PMO.US,D,20200929,000000,12.5756,12.5756,12.5382,12.5382,30266.568055601,0
+PMO.US,D,20200930,000000,12.5382,12.5667,12.5183,12.5183,56663.303729656,0
+PMO.US,D,20201001,000000,12.5953,12.6053,12.5382,12.5953,47704.626566725,0
+PMO.US,D,20201002,000000,12.5855,12.5953,12.5382,12.5953,47137.172748013,0
+PMO.US,D,20201005,000000,12.5953,12.624,12.5085,12.5953,56316.751576085,0
+PMO.US,D,20201006,000000,12.5855,12.6723,12.5855,12.6723,52789.41810655,0
+PMO.US,D,20201007,000000,12.7109,12.7206,12.6772,12.6822,64320.890351109,0
+PMO.US,D,20201008,000000,12.7206,12.7206,12.6141,12.6141,46722.728798275,0
+PMO.US,D,20201009,000000,12.6526,12.6921,12.6328,12.6625,62330.748744051,0
+PMO.US,D,20201012,000000,12.6921,12.7009,12.6535,12.6822,21147.787850962,0
+PMO.US,D,20201013,000000,12.7306,12.7306,12.6053,12.6427,33997.576913637,0
+PMO.US,D,20201014,000000,12.624,12.6526,12.6141,12.6427,29139.766901298,0
+PMO.US,D,20201015,000000,12.6822,12.6822,12.5569,12.6053,39632.595995535,0
+PMO.US,D,20201016,000000,12.6427,12.6427,12.5382,12.5569,27857.929257243,0
+PMO.US,D,20201019,000000,12.5953,12.624,12.5382,12.6141,66413.376307612,0
+PMO.US,D,20201020,000000,12.6625,12.7404,12.6003,12.7404,107913.50335295,0
+PMO.US,D,20201021,000000,12.7503,12.7592,12.624,12.6526,52760.032105224,0
+PMO.US,D,20201022,000000,12.7009,12.7009,12.4898,12.4898,71388.730325256,0
+PMO.US,D,20201023,000000,12.5085,12.5085,12.4217,12.4503,56325.8713696,0
+PMO.US,D,20201026,000000,12.3822,12.392,12.3062,12.3546,74003.071132898,0
+PMO.US,D,20201027,000000,12.3446,12.3446,12.2865,12.2963,60571.641906042,0
+PMO.US,D,20201028,000000,12.2775,12.3062,12.2193,12.2578,103367.7929409,0
+PMO.US,D,20201029,000000,12.3062,12.3249,12.2578,12.3152,44548.164700135,0
+PMO.US,D,20201030,000000,12.3349,12.3349,12.1898,12.3249,45788.45661818,0
+PMO.US,D,20201102,000000,12.4118,12.4315,12.2677,12.3546,42550.929920344,0
+PMO.US,D,20201103,000000,12.4019,12.4315,12.3249,12.4315,67819.851129708,0
+PMO.US,D,20201104,000000,12.4898,12.5569,12.4799,12.5569,33166.662393379,0
+PMO.US,D,20201105,000000,12.5855,12.6328,12.5569,12.5855,40294.287680571,0
+PMO.US,D,20201106,000000,12.5569,12.7206,12.5569,12.7206,48652.071781899,0
+PMO.US,D,20201109,000000,12.8085,12.8085,12.7109,12.7789,56805.167184335,0
+PMO.US,D,20201110,000000,12.8282,12.8282,12.6822,12.7206,55346.00022193,0
+PMO.US,D,20201111,000000,12.77,12.8559,12.7009,12.8184,37791.41101589,0
+PMO.US,D,20201112,000000,12.8648,12.8943,12.8509,12.8648,63361.28541125,0
+PMO.US,D,20201113,000000,12.8282,12.8943,12.77,12.8559,49949.109081814,0
+PMO.US,D,20201116,000000,12.8648,12.8943,12.8648,12.8648,47341.861446906,0
+PMO.US,D,20201117,000000,12.8648,12.9713,12.8184,12.8746,79705.982010963,0
+PMO.US,D,20201118,000000,12.8845,12.9052,12.8372,12.8746,36251.17922224,0
+PMO.US,D,20201119,000000,12.8559,12.9132,12.8372,12.8746,30490.509651914,0
+PMO.US,D,20201120,000000,12.9043,12.923,12.7503,12.8282,63117.077607124,0
+PMO.US,D,20201123,000000,12.8648,12.9132,12.846,12.8943,46859.525701,0
+PMO.US,D,20201124,000000,12.8746,12.9427,12.8746,12.923,21911.823885442,0
+PMO.US,D,20201125,000000,12.923,12.9723,12.8943,12.9723,29780.179068132,0
+PMO.US,D,20201127,000000,13.0217,13.1163,13.0019,13.0315,38583.819741307,0
+PMO.US,D,20201130,000000,13.0503,13.0809,12.9132,13.0414,36561.252201751,0
+PMO.US,D,20201201,000000,13.0799,13.0986,13.0315,13.0503,48297.413145203,0
+PMO.US,D,20201202,000000,13.0414,13.1076,13.0217,13.0799,47663.080840713,0
+PMO.US,D,20201203,000000,13.0996,13.1361,13.0414,13.1163,48741.243096267,0
+PMO.US,D,20201204,000000,13.1163,13.1163,13.0019,13.0602,109317.95155426,0
+PMO.US,D,20201207,000000,13.07,13.1361,13.0217,13.0503,49161.76690835,0
+PMO.US,D,20201208,000000,13.0898,13.1323,13.0898,13.1263,41839.586026172,0
+PMO.US,D,20201209,000000,13.1361,13.1757,13.0996,13.1361,41535.592909004,0
+PMO.US,D,20201210,000000,13.1559,13.1559,13.1076,13.1361,17800.823630946,0
+PMO.US,D,20201211,000000,13.1361,13.1845,13.1163,13.1361,47369.220827451,0
+PMO.US,D,20201214,000000,13.1559,13.2486,13.1263,13.146,90863.542721405,0
+PMO.US,D,20201215,000000,13.146,13.2733,13.146,13.2339,111567.5006213,0
+PMO.US,D,20201216,000000,13.1845,13.2832,13.146,13.146,57381.740796562,0
+PMO.US,D,20201217,000000,13.2042,13.2042,13.1076,13.1263,98279.961469906,0
+PMO.US,D,20201218,000000,13.1263,13.1845,13.0503,13.0996,63307.57996055,0
+PMO.US,D,20201221,000000,13.303,13.369,13.2042,13.2733,122984.46879173,0
+PMO.US,D,20201222,000000,13.2635,13.2635,13.1076,13.1076,83213.049272687,0
+PMO.US,D,20201223,000000,13.2339,13.2635,12.923,12.9723,101573.22023923,0
+PMO.US,D,20201224,000000,13.0019,13.2832,12.9329,13.0019,42873.162624542,0
+PMO.US,D,20201228,000000,13.0217,13.0217,12.8696,12.8845,74070.962929065,0
+PMO.US,D,20201229,000000,12.9132,12.992,12.9132,12.992,46161.354841905,0
+PMO.US,D,20201230,000000,13.0503,13.2635,12.992,13.2042,77721.920266248,0
+PMO.US,D,20201231,000000,13.2042,13.2635,13.2042,13.2635,59565.424688217,0
+PMO.US,D,20210104,000000,13.4372,13.447,13.2536,13.3503,150949.80895038,0
+PMO.US,D,20210105,000000,13.3503,13.4372,13.3118,13.3789,101371.5714715,0
+PMO.US,D,20210106,000000,13.3976,13.447,13.2635,13.369,78730.164104855,0
+PMO.US,D,20210107,000000,13.3602,13.3879,13.3503,13.3602,70447.364972427,0
+PMO.US,D,20210108,000000,13.3789,13.3789,13.3266,13.3789,48303.493007547,0
+PMO.US,D,20210111,000000,13.3789,13.4174,13.0799,13.0898,166419.00537264,0
+PMO.US,D,20210112,000000,13.0996,13.1076,13.0602,13.0898,41492.02056221,0
+PMO.US,D,20210113,000000,13.0996,13.1559,13.0996,13.1559,37768.104876907,0
+PMO.US,D,20210114,000000,13.0996,13.1559,13.0996,13.1163,70192.010754006,0
+PMO.US,D,20210115,000000,13.1076,13.146,13.0898,13.0898,39169.51314705,0
+PMO.US,D,20210119,000000,13.1076,13.1944,13.0946,13.1263,80924.994410805,0
+PMO.US,D,20210120,000000,13.1163,13.2436,13.1163,13.2339,49545.811546372,0
+PMO.US,D,20210121,000000,13.2733,13.3602,13.2436,13.3503,80961.473584865,0
+PMO.US,D,20210122,000000,13.3503,13.3879,13.303,13.3315,58734.510167958,0
+PMO.US,D,20210125,000000,13.3315,13.3888,13.2881,13.3503,47730.97263688,0
+PMO.US,D,20210126,000000,13.3799,13.3986,13.3217,13.3503,36381.896262622,0
+PMO.US,D,20210127,000000,13.3414,13.6129,13.303,13.3986,76863.646365445,0
+PMO.US,D,20210128,000000,13.3986,13.516,13.3799,13.3986,63951.032058554,0
+PMO.US,D,20210129,000000,13.4569,13.526,13.293,13.3414,64945.089551694,0
+PMO.US,D,20210201,000000,13.3799,13.3888,13.2436,13.2733,129759.462063,0
+PMO.US,D,20210202,000000,13.2536,13.3315,13.2536,13.303,75092.379802749,0
+PMO.US,D,20210203,000000,13.3315,13.3315,13.2436,13.2635,76189.794955724,0
+PMO.US,D,20210204,000000,13.2536,13.2881,13.2536,13.2832,58278.520492207,0
+PMO.US,D,20210205,000000,13.2635,13.3315,13.2635,13.3118,82190.619088612,0
+PMO.US,D,20210208,000000,13.3503,13.3888,13.3217,13.37,91943.731597742,0
+PMO.US,D,20210209,000000,13.3315,13.4667,13.3315,13.4382,81381.997396947,0
+PMO.US,D,20210210,000000,13.4184,13.4865,13.3986,13.4569,77451.366391969,0
+PMO.US,D,20210211,000000,13.4963,13.516,13.4569,13.4963,67426.686698171,0
+PMO.US,D,20210212,000000,13.4667,13.516,13.4184,13.4569,41028.937713725,0
+PMO.US,D,20210216,000000,13.448,13.448,13.3118,13.37,89491.520452589,0
+PMO.US,D,20210217,000000,13.3315,13.37,13.303,13.3414,46023.544628789,0
+PMO.US,D,20210218,000000,13.3217,13.3266,13.2042,13.2339,72034.209044042,0
+PMO.US,D,20210219,000000,13.2239,13.2339,13.146,13.1845,101649.21851851,0
+PMO.US,D,20210222,000000,13.1361,13.1845,12.922,12.9417,134777.37511706,0
+PMO.US,D,20210223,000000,12.9319,12.9319,12.7384,12.8352,114312.55846933,0
+PMO.US,D,20210224,000000,12.8836,13.0108,12.8065,12.991,34433.300381577,0
+PMO.US,D,20210225,000000,12.991,13.0493,12.9319,13.0405,96129.716821139,0
+PMO.US,D,20210226,000000,13.0405,13.1163,13.0108,13.0207,48135.283482714,0
+PMO.US,D,20210301,000000,13.0592,13.2042,13.0592,13.1263,31957.783097442,0
+PMO.US,D,20210302,000000,13.1263,13.2339,13.0889,13.1757,97722.640755098,0
+PMO.US,D,20210303,000000,13.2042,13.2042,13.1163,13.1263,51368.756938986,0
+PMO.US,D,20210304,000000,13.146,13.2042,13.0108,13.0207,50282.488200308,0
+PMO.US,D,20210305,000000,13.0306,13.1757,12.8836,13.0108,48278.160247782,0
+PMO.US,D,20210308,000000,13.0405,13.0493,12.9713,13.0207,28818.547507492,0
+PMO.US,D,20210309,000000,13.0306,13.2436,13.0306,13.1361,33552.733652183,0
+PMO.US,D,20210310,000000,13.1944,13.303,13.146,13.2339,52853.256661155,0
+PMO.US,D,20210311,000000,13.303,13.3217,13.2436,13.2733,36756.821107129,0
+PMO.US,D,20210312,000000,13.2536,13.2536,13.146,13.2142,27624.867867413,0
+PMO.US,D,20210315,000000,13.2239,13.2635,13.1559,13.2142,25168.603480699,0
+PMO.US,D,20210316,000000,13.2239,13.2635,13.1845,13.2339,26734.168034112,0
+PMO.US,D,20210317,000000,13.2536,13.3118,13.0405,13.1757,81785.294932389,0
+PMO.US,D,20210318,000000,13.0592,13.2142,12.8065,12.9516,371744.06319078,0
+PMO.US,D,20210319,000000,12.8549,12.9713,12.8549,12.9417,106203.03541369,0
+PMO.US,D,20210322,000000,12.9417,12.9713,12.9417,12.9615,67806.678094631,0
+PMO.US,D,20210323,000000,12.8933,12.9713,12.8933,12.9319,48227.494728254,0
+PMO.US,D,20210324,000000,12.9713,12.9713,12.9122,12.9122,52398.280295795,0
+PMO.US,D,20210325,000000,12.9122,12.9615,12.8933,12.8933,47103.733505125,0
+PMO.US,D,20210326,000000,12.9319,12.9713,12.9122,12.9615,116620.87953902,0
+PMO.US,D,20210329,000000,12.9615,13.0207,12.9516,12.9713,41736.228366334,0
+PMO.US,D,20210330,000000,12.991,13.0207,12.9615,12.991,71355.291082368,0
+PMO.US,D,20210331,000000,13.001,13.069,13.001,13.0306,57668.50763709,0
+PMO.US,D,20210401,000000,13.069,13.146,13.0306,13.0986,116735.38361315,0
+PMO.US,D,20210405,000000,13.0789,13.1263,13.0108,13.0108,81505.621264596,0
+PMO.US,D,20210406,000000,13.069,13.1658,13.069,13.1559,68696.364617542,0
+PMO.US,D,20210407,000000,13.1944,13.2239,13.146,13.1944,50711.118495514,0
+PMO.US,D,20210408,000000,13.2536,13.2733,13.2339,13.2635,49772.793073857,0
+PMO.US,D,20210409,000000,13.2635,13.2832,13.2536,13.2536,34590.363492115,0
+PMO.US,D,20210412,000000,13.2635,13.2635,13.2052,13.2339,32769.444720281,0
+PMO.US,D,20210413,000000,13.2536,13.3602,13.2536,13.3503,54633.643017368,0
+PMO.US,D,20210414,000000,13.3503,13.5358,13.3503,13.4963,77385.501216584,0
+PMO.US,D,20210415,000000,13.5063,13.5358,13.4766,13.524,24972.021264931,0
+PMO.US,D,20210416,000000,13.5655,13.5655,13.5063,13.5408,32657.980577319,0
+PMO.US,D,20210419,000000,13.5556,13.5655,13.5063,13.5358,73062.71909046,0
+PMO.US,D,20210420,000000,13.5556,13.5556,13.5063,13.5358,46963.896671228,0
+PMO.US,D,20210421,000000,13.5457,13.5655,13.5358,13.5556,39000.290311825,0
+PMO.US,D,20210422,000000,13.516,13.5358,13.4766,13.4865,41400.82262706,0
+PMO.US,D,20210423,000000,13.526,13.5457,13.448,13.4667,46334.630918691,0
+PMO.US,D,20210426,000000,13.5063,13.526,13.37,13.4086,47583.029319859,0
+PMO.US,D,20210427,000000,13.4569,13.4569,13.3888,13.4184,34902.463092406,0
+PMO.US,D,20210428,000000,13.448,13.4677,13.3888,13.4273,82268.643988685,0
+PMO.US,D,20210429,000000,13.448,13.448,13.293,13.293,42389.813568245,0
+PMO.US,D,20210430,000000,13.3118,13.4184,13.303,13.3414,65441.611643067,0
+PMO.US,D,20210503,000000,13.3986,13.5358,13.3414,13.516,66410.336376441,0
+PMO.US,D,20210504,000000,13.4766,13.5655,13.4717,13.5655,39528.225025307,0
+PMO.US,D,20210505,000000,13.5655,13.6129,13.5556,13.6129,39035.756175496,0
+PMO.US,D,20210506,000000,13.6423,13.6523,13.6129,13.6226,40768.516943352,0
+PMO.US,D,20210507,000000,13.6326,13.7687,13.6129,13.6611,63109.984434391,0
+PMO.US,D,20210510,000000,13.7194,13.7885,13.671,13.7055,57228.730927588,0
+PMO.US,D,20210511,000000,13.7292,13.7589,13.6611,13.7105,35721.217887978,0
+PMO.US,D,20210512,000000,13.6611,13.7322,13.5556,13.5556,50389.899101706,0
+PMO.US,D,20210513,000000,13.6129,13.6129,13.3799,13.4184,114128.13597824,0
+PMO.US,D,20210514,000000,13.4667,13.5063,13.3414,13.4086,53368.018339559,0
+PMO.US,D,20210517,000000,13.3986,13.4865,13.3986,13.4184,61456.261876999,0
+PMO.US,D,20210518,000000,13.4569,13.4569,13.4184,13.4382,50790.156705977,0
+PMO.US,D,20210519,000000,13.4766,13.516,13.4283,13.5112,27398.899650319,0
+PMO.US,D,20210520,000000,13.7007,13.7007,13.5655,13.5842,44185.399580316,0
+PMO.US,D,20210521,000000,13.5842,13.6523,13.5822,13.6523,53256.554196597,0
+PMO.US,D,20210524,000000,13.6908,13.8289,13.5941,13.681,57336.141828987,0
+PMO.US,D,20210525,000000,13.6908,13.8388,13.681,13.7204,54037.816507718,0
+PMO.US,D,20210526,000000,13.7499,13.7796,13.7302,13.7796,33107.890390727,0
+PMO.US,D,20210527,000000,13.7993,13.819,13.7204,13.7697,57034.1753326,0
+PMO.US,D,20210528,000000,13.7697,13.7697,13.5753,13.7007,86608.652391449,0
+PMO.US,D,20210601,000000,13.7204,13.7402,13.6611,13.671,54154.347202632,0
+PMO.US,D,20210602,000000,13.6908,13.7599,13.681,13.7499,44115.481163367,0
+PMO.US,D,20210603,000000,13.7599,13.7599,13.681,13.6908,58571.367195079,0
+PMO.US,D,20210604,000000,13.7796,13.7796,13.7302,13.7599,59199.619637226,0
+PMO.US,D,20210607,000000,13.7599,13.7599,13.6908,13.6908,44565.390976775,0
+PMO.US,D,20210608,000000,13.7105,13.7105,13.6838,13.7007,49447.520438486,0
+PMO.US,D,20210609,000000,13.7105,13.7302,13.6611,13.6908,85445.372063088,0
+PMO.US,D,20210610,000000,13.681,13.7204,13.6523,13.6523,57478.005283665,0
+PMO.US,D,20210611,000000,13.6611,13.7253,13.6611,13.7204,67700.280503622,0
+PMO.US,D,20210614,000000,13.681,13.7302,13.681,13.7204,67363.861453957,0
+PMO.US,D,20210615,000000,13.7007,13.7332,13.7007,13.7105,68067.098865005,0
+PMO.US,D,20210616,000000,13.7302,13.7599,13.6908,13.7204,66925.098054845,0
+PMO.US,D,20210617,000000,13.7302,13.7402,13.7105,13.7402,67533.08428918,0
+PMO.US,D,20210618,000000,13.7402,13.8388,13.681,13.8388,37105.399881481,0
+PMO.US,D,20210621,000000,13.8388,13.8388,13.7796,13.819,60177.464164114,0
+PMO.US,D,20210622,000000,13.8092,13.8388,13.7895,13.7895,40842.488601862,0
+PMO.US,D,20210623,000000,13.7796,13.8073,13.7105,13.7105,68271.787563898,0
+PMO.US,D,20210624,000000,13.7993,13.7993,13.6523,13.6523,71611.658611179,0
+PMO.US,D,20210625,000000,13.7105,13.7204,13.7007,13.7105,34781.87915593,0
+PMO.US,D,20210628,000000,13.7105,13.745,13.681,13.7263,46798.727077566,0
+PMO.US,D,20210629,000000,13.7697,13.8289,13.6908,13.7895,80719.292401522,0
+PMO.US,D,20210630,000000,13.819,13.8684,13.7402,13.7993,66954.484056171,0
+PMO.US,D,20210701,000000,13.9256,13.9355,13.8427,13.9059,74005.097753679,0
+PMO.US,D,20210702,000000,13.9256,13.9543,13.8664,13.9444,29122.540624659,0
+PMO.US,D,20210706,000000,13.9642,13.9976,13.8566,13.8862,42017.92865491,0
+PMO.US,D,20210707,000000,13.9059,13.9444,13.819,13.8763,42438.452466992,0
+PMO.US,D,20210708,000000,13.896,13.974,13.896,13.9158,57333.101897816,0
+PMO.US,D,20210709,000000,13.9158,14.0333,13.9158,13.974,100953.0742802,0
+PMO.US,D,20210712,000000,13.9839,14.053,13.8289,13.896,99958.00347667,0
+PMO.US,D,20210713,000000,13.9355,13.974,13.8862,13.896,50340.246892569,0
+PMO.US,D,20210714,000000,13.8862,13.974,13.8862,13.9059,57982.633858163,0
+PMO.US,D,20210715,000000,13.9543,13.9642,13.896,13.9158,61221.17386639,0
+PMO.US,D,20210716,000000,13.9059,13.9059,13.819,13.8862,77658.081711643,0
+PMO.US,D,20210719,000000,13.8477,13.8566,13.7993,13.7993,52767.125277958,0
+PMO.US,D,20210720,000000,13.8477,13.8556,13.8043,13.819,35236.855521291,0
+PMO.US,D,20210721,000000,13.8862,13.8862,13.7796,13.7993,45855.335103956,0
+PMO.US,D,20210722,000000,13.8289,13.8427,13.6513,13.681,58731.470236787,0
+PMO.US,D,20210723,000000,13.7796,13.7924,13.681,13.7895,48080.564721624,0
+PMO.US,D,20210726,000000,13.7895,13.9405,13.7895,13.8862,67927.262031108,0
+PMO.US,D,20210727,000000,13.9256,13.9947,13.9059,13.975,63390.671412575,0
+PMO.US,D,20210728,000000,13.9947,14.044,13.8566,14.0145,49577.224168479,0
+PMO.US,D,20210729,000000,14.054,14.2395,13.9859,14.1803,59770.11338711,0
+PMO.US,D,20210730,000000,14.1506,14.2,14.0737,14.1703,30797.542700253,0
+PMO.US,D,20210802,000000,14.2,14.2789,14.1506,14.2493,39800.805520367,0
+PMO.US,D,20210803,000000,14.2789,14.3283,14.0924,14.1901,59365.802541277,0
+PMO.US,D,20210804,000000,14.2296,14.2691,14.0835,14.1506,27084.773429246,0
+PMO.US,D,20210805,000000,14.2395,14.2889,14.1703,14.2889,45409.47853211,0
+PMO.US,D,20210806,000000,14.2493,14.2986,14.0835,14.2889,37003.055532035,0
+PMO.US,D,20210809,000000,14.2395,14.2789,14.1606,14.1901,38470.328977565,0
+PMO.US,D,20210810,000000,14.2493,14.2889,14.2,14.2493,24000.256600384,0
+PMO.US,D,20210811,000000,14.2986,14.3283,14.1803,14.2197,51488.327565073,0
+PMO.US,D,20210812,000000,14.2592,14.2691,14.1606,14.2197,63600.426663421,0
+PMO.US,D,20210813,000000,14.2395,14.3667,14.2227,14.3569,62839.430560112,0
+PMO.US,D,20210816,000000,14.3667,14.3954,14.3203,14.3954,28903.665580298,0
+PMO.US,D,20210817,000000,14.3954,14.5039,14.3569,14.4743,48782.788822281,0
+PMO.US,D,20210818,000000,14.4743,14.5336,14.4349,14.4941,61499.834223794,0
+PMO.US,D,20210819,000000,14.4842,14.5533,14.3667,14.3766,113616.41423102,0
+PMO.US,D,20210820,000000,14.425,14.5336,14.3865,14.4941,53620.332626808,0
+PMO.US,D,20210823,000000,14.4645,14.4941,14.2986,14.3283,121942.78571023,0
+PMO.US,D,20210824,000000,14.3667,14.3865,14.3086,14.347,81284.719599453,0
+PMO.US,D,20210825,000000,14.3954,14.3954,14.2889,14.2986,32257.722973048,0
+PMO.US,D,20210826,000000,14.2986,14.3667,14.2789,14.2986,114919.53139326,0
+PMO.US,D,20210827,000000,14.2986,14.4053,14.2986,14.4053,46112.715943158,0
+PMO.US,D,20210830,000000,14.2395,14.4053,14.1506,14.3283,89741.808119057,0
+PMO.US,D,20210831,000000,14.3667,14.3766,14.2493,14.347,38944.558240345,0
+PMO.US,D,20210901,000000,14.3667,14.3667,14.2986,14.2986,52418.546503605,0
+PMO.US,D,20210902,000000,14.2986,14.3313,14.2789,14.2789,30115.584807407,0
+PMO.US,D,20210903,000000,14.2789,14.2789,14.2197,14.2197,46396.442852514,0
+PMO.US,D,20210907,000000,14.1703,14.2986,14.1319,14.1606,38432.836493113,0
+PMO.US,D,20210908,000000,14.1803,14.2296,14.0737,14.1122,58631.152508121,0
+PMO.US,D,20210909,000000,14.0737,14.1211,14.0737,14.0737,29818.684862973,0
+PMO.US,D,20210910,000000,14.0638,14.0638,13.9355,13.9552,42232.750457708,0
+PMO.US,D,20210913,000000,13.9947,13.9947,13.896,13.9158,58533.874710627,0
+PMO.US,D,20210914,000000,13.9158,13.9602,13.8566,13.8566,47653.961047197,0
+PMO.US,D,20210915,000000,13.8289,13.9552,13.8289,13.9158,48185.949002241,0
+PMO.US,D,20210916,000000,13.9158,13.975,13.8664,13.9454,89809.699915224,0
+PMO.US,D,20210917,000000,13.9552,13.9652,13.8862,13.9552,53979.044505066,0
+PMO.US,D,20210920,000000,13.819,13.975,13.819,13.9652,78752.456933447,0
+PMO.US,D,20210921,000000,13.9652,14.0628,13.9552,14.0342,38144.043031804,0
+PMO.US,D,20210922,000000,13.9947,14.1606,13.9849,14.1211,78157.643734188,0
+PMO.US,D,20210923,000000,14.054,14.0737,13.9256,13.9552,42576.262680108,0
+PMO.US,D,20210924,000000,14.054,14.054,13.7697,13.819,34715.000670153,0
+PMO.US,D,20210927,000000,13.7499,13.8092,13.7302,13.7402,47171.625301292,0
+PMO.US,D,20210928,000000,13.7499,13.7499,13.5151,13.525,110105.29372772,0
+PMO.US,D,20210929,000000,13.525,13.6316,13.4855,13.5447,52083.140764331,0
+PMO.US,D,20210930,000000,13.525,13.5931,13.4164,13.4164,64333.050075795,0
+PMO.US,D,20211001,000000,13.4855,13.4855,13.3187,13.3187,70143.37185526,0
+PMO.US,D,20211004,000000,13.3187,13.367,13.2408,13.2506,90401.473183311,0
+PMO.US,D,20211005,000000,13.2506,13.3,13.2112,13.2112,72492.225340575,0
+PMO.US,D,20211006,000000,13.2012,13.2901,13.2012,13.2309,54857.584613681,0
+PMO.US,D,20211007,000000,13.2606,13.367,13.2506,13.2606,81344.504912496,0
+PMO.US,D,20211008,000000,13.2703,13.3286,13.2516,13.2803,48160.616242477,0
+PMO.US,D,20211011,000000,13.2901,13.3385,13.2606,13.2606,61098.563309132,0
+PMO.US,D,20211012,000000,13.3,13.3869,13.2901,13.3385,60539.215973543,0
+PMO.US,D,20211013,000000,13.367,13.4362,13.3098,13.4263,44876.477266676,0
+PMO.US,D,20211014,000000,13.4953,13.5151,13.3769,13.4855,101881.26659795,0
+PMO.US,D,20211015,000000,13.4756,13.5132,13.3869,13.5053,82898.923051614,0
+PMO.US,D,20211018,000000,13.4559,13.5151,13.4559,13.4756,53477.45586174,0
+PMO.US,D,20211019,000000,13.5151,13.525,13.4066,13.4559,46322.471194004,0
+PMO.US,D,20211020,000000,13.4559,13.5743,13.4164,13.446,101020.96607637,0
+PMO.US,D,20211021,000000,13.4756,13.4756,13.3898,13.4263,32876.85562168,0
+PMO.US,D,20211022,000000,13.446,13.4855,13.2693,13.2793,100820.33061904,0
+PMO.US,D,20211025,000000,13.2693,13.2891,13.2496,13.2596,50037.267085792,0
+PMO.US,D,20211026,000000,13.2299,13.291,13.151,13.1608,124286.5726436,0
+PMO.US,D,20211027,000000,13.1905,13.2002,13.1213,13.1313,92361.215478651,0
+PMO.US,D,20211028,000000,13.141,13.1905,13.1313,13.1707,34396.821207517,0
+PMO.US,D,20211029,000000,13.1707,13.2596,13.1707,13.2299,74461.08742943,0
+PMO.US,D,20211101,000000,13.22,13.3572,13.2102,13.3187,67885.716305095,0
+PMO.US,D,20211102,000000,13.299,13.4559,13.299,13.3967,68241.38825218,0
+PMO.US,D,20211103,000000,13.446,13.5053,13.3769,13.4164,64814.372511311,0
+PMO.US,D,20211104,000000,13.4066,13.4855,13.3967,13.4263,50340.246892569,0
+PMO.US,D,20211105,000000,13.4855,13.5645,13.446,13.4658,119013.30537113,0
+PMO.US,D,20211108,000000,13.4756,13.5842,13.4756,13.5348,53080.23818864,0
+PMO.US,D,20211109,000000,13.5743,13.6908,13.525,13.6029,74328.343768268,0
+PMO.US,D,20211110,000000,13.6226,13.7411,13.5645,13.7312,105288.01613101,0
+PMO.US,D,20211111,000000,13.7411,13.7706,13.6819,13.7706,35716.151336025,0
+PMO.US,D,20211112,000000,13.7905,13.8299,13.7539,13.8299,23791.514659929,0
+PMO.US,D,20211115,000000,13.8585,13.8585,13.7609,13.8102,27496.177447813,0
+PMO.US,D,20211116,000000,13.8102,13.9513,13.7905,13.9177,51538.993084601,0
+PMO.US,D,20211117,000000,13.9177,14.1042,13.898,14.0362,33015.679145187,0
+PMO.US,D,20211118,000000,14.0362,14.1536,13.9967,14.1438,58667.631682182,0
+PMO.US,D,20211119,000000,14.1636,14.1833,13.8388,13.9473,75159.258288526,0
+PMO.US,D,20211122,000000,13.898,14.055,13.8102,13.8684,78057.326005524,0
+PMO.US,D,20211123,000000,13.9375,13.9375,13.8102,13.9375,35701.964990558,0
+PMO.US,D,20211124,000000,13.9375,14.046,13.8783,13.9869,47009.495638803,0
+PMO.US,D,20211126,000000,13.9671,13.9769,13.8882,13.9769,18822.24050463,0
+PMO.US,D,20211129,000000,14.046,14.0944,13.9473,13.9473,46529.186513677,0
+PMO.US,D,20211130,000000,13.9967,14.0895,13.898,13.9276,36654.476757683,0
+PMO.US,D,20211201,000000,14.0164,14.1636,13.8684,13.9079,32318.521596482,0
+PMO.US,D,20211202,000000,13.9276,13.9276,13.8299,13.8684,33255.833707748,0
+PMO.US,D,20211203,000000,13.8882,13.8882,13.7312,13.7509,64580.297811093,0
+PMO.US,D,20211206,000000,13.7115,13.7806,13.6129,13.6129,62619.542205361,0
+PMO.US,D,20211207,000000,13.7115,13.7224,13.5743,13.5743,62547.597167631,0
+PMO.US,D,20211208,000000,13.5645,13.6523,13.4953,13.525,60378.099621445,0
+PMO.US,D,20211209,000000,13.5053,13.6129,13.4658,13.5348,44692.054775596,0
+PMO.US,D,20211210,000000,13.5842,13.6079,13.5398,13.5842,34174.906231985,0
+PMO.US,D,20211213,000000,13.5842,13.7017,13.5842,13.7017,50041.320327355,0
+PMO.US,D,20211214,000000,13.7017,13.7115,13.6049,13.7115,58997.970869503,0
+PMO.US,D,20211215,000000,13.7115,13.8003,13.67,13.7609,72613.822587442,0
+PMO.US,D,20211216,000000,13.82,13.9473,13.7895,13.9276,61770.388098072,0
+PMO.US,D,20211217,000000,13.9967,14.272,13.9572,14.2523,49402.934781303,0
+PMO.US,D,20211220,000000,14.203,14.4783,14.198,14.4783,59141.860944964,0
+PMO.US,D,20211221,000000,14.4487,14.567,14.2819,14.498,65817.549797964,0
+PMO.US,D,20211222,000000,14.4388,14.5957,14.419,14.576,30602.987105266,0
+PMO.US,D,20211223,000000,14.576,14.7437,14.4734,14.6254,44471.153110453,0
+PMO.US,D,20211227,000000,14.6155,14.6254,14.3895,14.3993,59919.070014522,0
+PMO.US,D,20211228,000000,14.4388,14.4487,14.1833,14.193,67174.372410922,0
+PMO.US,D,20211229,000000,14.193,14.3717,14.193,14.272,27625.881177804,0
+PMO.US,D,20211230,000000,14.2917,14.3895,14.2227,14.2917,39082.368453461,0
+PMO.US,D,20211231,000000,14.3213,14.4092,14.1438,14.1536,54691.401709629,0
+PMO.US,D,20220103,000000,14.203,14.203,13.9869,14.056,87412.207531162,0
+PMO.US,D,20220104,000000,14.0164,14.0362,13.7609,13.7905,90077.213858332,0
+PMO.US,D,20220105,000000,13.7806,13.8585,13.6226,13.6326,87124.427380244,0
+PMO.US,D,20220106,000000,13.6129,13.6917,13.446,13.5053,98918.347015958,0
+PMO.US,D,20220107,000000,13.5053,13.5053,13.4559,13.4953,38516.941255529,0
+PMO.US,D,20220110,000000,13.4953,13.5546,13.4953,13.5546,58381.878152044,0
+PMO.US,D,20220111,000000,13.5447,13.5447,13.367,13.3967,69217.206158288,0
+PMO.US,D,20220112,000000,13.3869,13.4648,13.3187,13.3769,51019.164854245,0
+PMO.US,D,20220113,000000,13.3967,13.4066,13.2399,13.2399,40800.94287585,0
+PMO.US,D,20220114,000000,13.2102,13.2249,13.0138,13.0729,91260.760394505,0
+PMO.US,D,20220118,000000,13.0236,13.068,12.7286,12.7286,112533.18542351,0
+PMO.US,D,20220119,000000,12.7286,12.847,12.5816,12.62,155112.48803479,0
+PMO.US,D,20220120,000000,12.6792,12.8075,12.6111,12.6111,48659.164954632,0
+PMO.US,D,20220121,000000,12.6792,12.6792,12.5913,12.6013,76629.571665227,0
+PMO.US,D,20220124,000000,12.6013,12.6013,12.394,12.5816,125703.1805696,0
+PMO.US,D,20220125,000000,12.4632,12.7186,12.4632,12.6013,112678.08880936,0
+PMO.US,D,20220126,000000,12.6496,12.7828,12.4829,12.5125,96781.275402268,0
+PMO.US,D,20220127,000000,12.5716,12.6299,12.5223,12.5322,63069.452018769,0
+PMO.US,D,20220128,000000,12.5322,12.5973,12.4138,12.4433,104705.36265644,0
+PMO.US,D,20220131,000000,12.4433,12.5125,12.394,12.4632,74163.174174607,0
+PMO.US,D,20220201,000000,12.4829,12.6111,12.4632,12.5618,63626.772733576,0
+PMO.US,D,20220202,000000,12.5816,12.6989,12.5223,12.5322,77906.34275733,0
+PMO.US,D,20220203,000000,12.4335,12.4829,12.3359,12.3743,78409.958021438,0
+PMO.US,D,20220204,000000,12.3259,12.4325,12.1879,12.247,148088.22040743,0
+PMO.US,D,20220207,000000,12.247,12.3161,12.1976,12.2667,83404.564936503,0
+PMO.US,D,20220208,000000,12.1976,12.3161,12.1483,12.2963,136607.4136824,0
+PMO.US,D,20220209,000000,12.3062,12.3516,12.3062,12.3259,93364.392765304,0
+PMO.US,D,20220210,000000,12.247,12.2963,12.1976,12.2173,89788.420397023,0
+PMO.US,D,20220211,000000,12.1976,12.2173,12.1483,12.168,151763.49719399,0
+PMO.US,D,20220214,000000,12.1385,12.1779,12.0013,12.0112,105191.75164391,0
+PMO.US,D,20220215,000000,11.9913,12.0901,11.9913,12.0703,76020.572120501,0
+PMO.US,D,20220216,000000,12.0703,12.1285,11.9618,12.1098,108569.11517564,0
+PMO.US,D,20220217,000000,12.1285,12.2954,12.1285,12.2173,145228.65848527,0
+PMO.US,D,20220218,000000,12.1879,12.2765,12.1879,12.247,71444.462396737,0
+PMO.US,D,20220222,000000,12.247,12.2963,12.0595,12.099,118088.15298455,0
+PMO.US,D,20220223,000000,12.0398,12.168,11.8917,11.9608,231135.08677606,0
+PMO.US,D,20220224,000000,11.8523,12.3753,11.8523,12.2865,161720.28509162,0
+PMO.US,D,20220225,000000,12.2568,12.3431,12.247,12.2667,62253.73715437,0
+PMO.US,D,20220228,000000,12.2568,12.3259,12.1798,12.3259,64234.758967911,0
+PMO.US,D,20220301,000000,12.2963,12.4345,12.2963,12.3654,76261.739993454,0
+PMO.US,D,20220302,000000,12.3456,12.5332,12.3257,12.5233,83750.103779683,0
+PMO.US,D,20220303,000000,12.4839,12.4839,12.3359,12.4148,22512.716947044,0
+PMO.US,D,20220304,000000,12.4049,12.4542,12.3852,12.4246,48930.732139302,0
+PMO.US,D,20220307,000000,12.3852,12.3852,12.2173,12.2568,60975.952751874,0
+PMO.US,D,20220308,000000,12.1879,12.2254,12.0792,12.099,52269.589876193,0
+PMO.US,D,20220309,000000,12.0891,12.1582,11.9706,11.9904,71565.046333213,0
+PMO.US,D,20220310,000000,11.872,11.941,11.7437,11.7635,80073.813682736,0
+PMO.US,D,20220311,000000,11.7635,11.8226,11.724,11.7635,109878.31220024,0
+PMO.US,D,20220314,000000,11.7535,11.8006,11.5266,11.5809,128540.44966317,0
+PMO.US,D,20220315,000000,11.5956,11.5956,11.497,11.5562,95630.154798593,0
+PMO.US,D,20220316,000000,11.6352,11.6549,11.5264,11.6549,131433.45082821,0
+PMO.US,D,20220317,000000,11.5956,11.7732,11.5956,11.7141,79086.849362331,0
+PMO.US,D,20220318,000000,11.6943,11.7929,11.6943,11.724,44164.120062114,0
+PMO.US,D,20220321,000000,11.7338,11.7535,11.6845,11.724,41388.662902374,0
+PMO.US,D,20220322,000000,11.7043,11.872,11.6648,11.7832,93090.798959854,0
+PMO.US,D,20220323,000000,11.6549,11.899,11.5956,11.6943,70819.249885762,0
+PMO.US,D,20220324,000000,11.6154,11.6154,11.4979,11.5167,79991.7355411,0
+PMO.US,D,20220325,000000,11.5167,11.5167,11.3687,11.407,134945.58464189,0
+PMO.US,D,20220328,000000,11.3687,11.4476,11.2897,11.3293,110732.53285948,0
+PMO.US,D,20220329,000000,11.2799,11.3885,11.2305,11.3588,167574.17921788,0
+PMO.US,D,20220330,000000,11.3687,11.4871,11.349,11.3982,135132.03375374,0
+PMO.US,D,20220331,000000,11.3982,11.5759,11.3982,11.497,127750.06755853,0
+PMO.US,D,20220401,000000,11.5068,11.5463,11.4147,11.5266,81524.874162016,0
+PMO.US,D,20220404,000000,11.497,11.566,11.4279,11.4575,123359.39363624,0
+PMO.US,D,20220405,000000,11.4279,11.5266,11.2602,11.5266,116480.02939473,0
+PMO.US,D,20220406,000000,11.418,11.5858,11.2699,11.3193,106417.85721649,0
+PMO.US,D,20220407,000000,11.2602,11.418,11.2108,11.2502,88433.624404846,0
+PMO.US,D,20220408,000000,11.2009,11.2502,10.9838,11.043,231119.88712021,0
+PMO.US,D,20220411,000000,11.043,11.043,10.9049,10.9246,148459.09201038,0
+PMO.US,D,20220412,000000,10.9641,11.0135,10.8949,10.8949,81963.637561127,0
+PMO.US,D,20220413,000000,10.8654,11.0332,10.8654,10.9937,132621.05060595,0
+PMO.US,D,20220414,000000,10.9345,10.9838,10.8852,10.9443,96734.663124303,0
+PMO.US,D,20220418,000000,10.9443,10.964,10.8358,10.8752,89126.728711988,0
+PMO.US,D,20220419,000000,10.8555,10.8949,10.668,10.7372,200179.46765489,0
+PMO.US,D,20220420,000000,10.7372,10.9048,10.7372,10.8752,156350.75333205,0
+PMO.US,D,20220421,000000,10.816,10.8553,10.6285,10.6285,166272.07536601,0
+PMO.US,D,20220422,000000,10.6186,10.6976,10.5891,10.6779,165470.54684707,0
+PMO.US,D,20220425,000000,10.6088,10.6384,10.5113,10.5693,206245.14365277,0
+PMO.US,D,20220426,000000,10.5693,10.6186,10.5496,10.5496,154267.38716907,0
+PMO.US,D,20220427,000000,10.5397,10.6184,10.5299,10.5299,94793.160415992,0
+PMO.US,D,20220428,000000,10.5397,10.7372,10.5397,10.7173,180167.60075175,0
+PMO.US,D,20220429,000000,10.6976,10.6976,10.5397,10.5496,127877.74466774,0
+PMO.US,D,20220502,000000,10.5693,10.589,10.4214,10.4311,103760.95737244,0
+PMO.US,D,20220503,000000,10.4608,10.5595,10.4608,10.5002,126341.56611565,0
+PMO.US,D,20220504,000000,10.4903,10.5989,10.3719,10.5792,196836.55667644,0
+PMO.US,D,20220505,000000,10.4903,10.4903,10.3819,10.4311,150243.53160814,0
+PMO.US,D,20220506,000000,10.4311,10.5891,10.4065,10.5199,252467.29711811,0
+PMO.US,D,20220509,000000,10.4608,10.5595,10.4114,10.5496,265329.24590546,0
+PMO.US,D,20220510,000000,10.5496,10.7663,10.5496,10.7569,270305.6132335,0
+PMO.US,D,20220511,000000,10.6581,10.6976,10.5694,10.6581,117004.92417704,0
+PMO.US,D,20220512,000000,10.6088,10.7075,10.5891,10.6779,83562.64135743,0
+PMO.US,D,20220513,000000,10.7272,10.7272,10.5891,10.6186,53924.325743976,0
+PMO.US,D,20220516,000000,10.6088,10.6878,10.5891,10.6779,53521.028208533,0
+PMO.US,D,20220517,000000,10.6483,10.6483,10.4706,10.5496,79128.395088344,0
+PMO.US,D,20220518,000000,10.4213,10.4706,10.3622,10.3719,140628.22931214,0
+PMO.US,D,20220519,000000,10.3028,10.4213,10.3028,10.4016,76227.287440175,0
+PMO.US,D,20220520,000000,10.4016,10.5102,10.4016,10.5002,156495.6567179,0
+PMO.US,D,20220523,000000,10.5102,10.5598,10.4903,10.5498,67511.234308801,0
+PMO.US,D,20220524,000000,10.5598,10.6887,10.5598,10.6787,110986.73853429,0
+PMO.US,D,20220525,000000,10.7283,10.9861,10.7283,10.9861,295730.6528177,0
+PMO.US,D,20220526,000000,10.996,11.3034,10.9365,11.2438,144046.96143337,0
+PMO.US,D,20220527,000000,11.3133,11.5017,11.224,11.4521,132232.82320763,0
+PMO.US,D,20220531,000000,11.4323,11.5512,11.2638,11.5116,111272.15778628,0
+PMO.US,D,20220601,000000,11.5711,11.6016,11.4025,11.4323,99696.037028629,0
+PMO.US,D,20220602,000000,11.4323,11.7493,11.3529,11.7099,118174.66436106,0
+PMO.US,D,20220603,000000,11.6206,11.6206,11.4421,11.5017,71741.087110474,0
+PMO.US,D,20220606,000000,11.4323,11.4778,11.343,11.3529,67130.002940411,0
+PMO.US,D,20220607,000000,11.2836,11.4421,11.2836,11.3034,90283.253004308,0
+PMO.US,D,20220608,000000,11.2638,11.3324,11.2142,11.224,84895.586417151,0
+PMO.US,D,20220609,000000,11.2042,11.2142,11.0555,11.0853,57304.722541296,0
+PMO.US,D,20220610,000000,10.9861,11.0406,10.8374,10.8374,190314.12816602,0
+PMO.US,D,20220613,000000,10.7481,10.7878,10.53,10.5399,122936.02227158,0
+PMO.US,D,20220614,000000,10.5598,10.6192,10.4705,10.5002,122585.047361,0
+PMO.US,D,20220615,000000,10.4407,10.6887,10.4308,10.6192,141162.5124556,0
+PMO.US,D,20220616,000000,10.53,11.6901,10.4407,10.6093,326342.11973147,0
+PMO.US,D,20220617,000000,10.7581,11.2042,10.6985,10.7779,303767.77656032,0
+PMO.US,D,20220621,000000,10.8622,11.3381,10.7183,11.1844,308469.6301038,0
+PMO.US,D,20220622,000000,11.0951,11.4521,11.0753,11.224,126717.07094908,0
+PMO.US,D,20220623,000000,11.1943,11.4323,11.1844,11.3133,81517.957177094,0
+PMO.US,D,20220624,000000,11.3034,11.4016,11.2538,11.3529,55832.2415946,0
+PMO.US,D,20220627,000000,11.3529,11.4521,11.234,11.343,75990.102335424,0
+PMO.US,D,20220628,000000,11.3133,11.6206,11.3034,11.4421,72115.258638709,0
+PMO.US,D,20220629,000000,11.5116,11.8487,11.3331,11.8388,154115.30204356,0
+PMO.US,D,20220630,000000,11.8289,11.8289,11.6008,11.6901,65054.409934726,0
+PMO.US,D,20220701,000000,11.6901,11.86,11.5017,11.5512,72653.823587707,0
+PMO.US,D,20220705,000000,11.6206,11.7,11.4025,11.5909,72066.848306215,0
+PMO.US,D,20220706,000000,11.6306,11.8785,11.3034,11.3827,86896.546826907,0
+PMO.US,D,20220707,000000,11.3034,11.3827,11.1447,11.2934,117018.86767277,0
+PMO.US,D,20220708,000000,11.3232,11.4719,11.2143,11.4719,39381.80548395,0
+PMO.US,D,20220711,000000,11.4125,11.6238,11.4125,11.6008,28291.805148426,0
+PMO.US,D,20220712,000000,11.581,11.9181,11.581,11.7495,46676.637461654,0
+PMO.US,D,20220713,000000,11.6702,11.8189,11.6356,11.7991,85239.501487578,0
+PMO.US,D,20220714,000000,11.7,11.8636,11.6306,11.8487,51831.329323681,0
+PMO.US,D,20220715,000000,11.8487,11.9776,11.8422,11.928,48558.589137362,0
+PMO.US,D,20220718,000000,11.8685,12.0668,11.8685,12.0074,46570.739859323,0
+PMO.US,D,20220719,000000,12.0172,12.4337,11.8586,12.1561,116832.28618294,0
+PMO.US,D,20220720,000000,12.0966,12.2453,12.0371,12.0966,59310.725694021,0
+PMO.US,D,20220721,000000,12.0569,12.2057,12.0569,12.1065,42231.96380954,0
+PMO.US,D,20220722,000000,12.1164,12.2453,12.0371,12.0966,49355.342526328,0
+PMO.US,D,20220725,000000,12.0371,12.1957,11.9082,12.0569,81885.068865175,0
+PMO.US,D,20220726,000000,11.9776,12.2057,11.9776,11.9974,69907.545767259,0
+PMO.US,D,20220727,000000,12.0768,12.1065,11.9974,12.0172,32061.759791404,0
+PMO.US,D,20220728,000000,12.0371,12.1742,12.0371,12.1065,57476.175802212,0
+PMO.US,D,20220729,000000,12.1065,12.3346,12.0768,12.2453,75702.665986241,0
+PMO.US,D,20220801,000000,12.3148,12.3148,12.1561,12.1957,69410.331310601,0
+PMO.US,D,20220802,000000,12.1759,12.2949,12.1759,12.2949,32525.692144473,0
+PMO.US,D,20220803,000000,12.285,12.6048,12.2612,12.5329,70880.79516011,0
+PMO.US,D,20220804,000000,12.4734,12.5725,12.404,12.5427,55457.061517771,0
+PMO.US,D,20220805,000000,12.3346,12.435,12.2418,12.2652,51717.363332602,0
+PMO.US,D,20220808,000000,12.3444,12.4833,12.2354,12.3346,34078.856978658,0
+PMO.US,D,20220809,000000,12.2751,12.5725,12.2751,12.4833,73459.653914014,0
+PMO.US,D,20220810,000000,12.4833,12.6816,12.4436,12.5427,62503.790541444,0
+PMO.US,D,20220811,000000,12.5527,12.6816,12.5329,12.5626,49500.57352381,0
+PMO.US,D,20220812,000000,12.5923,12.8749,12.4536,12.7609,52882.236958241,0
+PMO.US,D,20220815,000000,12.741,12.8403,12.4884,12.7312,48154.161151317,0
+PMO.US,D,20220816,000000,12.7014,12.7906,12.3544,12.3544,45411.917525246,0
+PMO.US,D,20220817,000000,12.3246,12.5672,12.1164,12.3148,57472.141607837,0
+PMO.US,D,20220818,000000,12.3148,12.7691,12.1561,12.6716,129729.60559825,0
+PMO.US,D,20220819,000000,12.5329,12.7609,12.3436,12.6221,113642.2469813,0
+PMO.US,D,20220822,000000,12.5725,12.6915,12.4238,12.5031,70986.69276244,0
+PMO.US,D,20220823,000000,12.4733,12.5582,12.2245,12.4932,34624.815285354,0
+PMO.US,D,20220824,000000,12.523,12.6923,12.4833,12.6226,10334.806187064,0
+PMO.US,D,20220825,000000,12.5728,12.5828,12.3737,12.4235,74136.76432849,0
+PMO.US,D,20220826,000000,12.3936,12.4633,12.2742,12.2742,64328.342126848,0
+PMO.US,D,20220829,000000,12.1945,12.2119,11.6968,11.7067,152806.05640932,0
+PMO.US,D,20220830,000000,11.7067,11.7497,11.3185,11.3185,163648.16013958,0
+PMO.US,D,20220831,000000,11.2986,11.428,11.1791,11.3484,176122.65695441,0
+PMO.US,D,20220901,000000,11.3086,11.4333,11.0846,11.1692,105329.03366311,0
+PMO.US,D,20220902,000000,11.219,11.3484,11.0995,11.219,43773.248406037,0
+PMO.US,D,20220906,000000,11.1194,11.2986,11.1194,11.1493,38876.06915235,0
+PMO.US,D,20220907,000000,11.1493,11.2488,11.1493,11.219,17529.390354225,0
+PMO.US,D,20220908,000000,11.1791,11.2389,11.0199,11.1393,66502.18744069,0
+PMO.US,D,20220909,000000,11.1493,11.219,11.0895,11.0995,41772.185621761,0
+PMO.US,D,20220912,000000,11.0995,11.219,11.0597,11.1493,73443.625111045,0
+PMO.US,D,20220913,000000,11.0398,11.1133,10.99,11.0796,53170.809825165,0
+PMO.US,D,20220914,000000,11.0199,11.0697,10.98,11.0398,39322.089170532,0
+PMO.US,D,20220915,000000,10.9601,11.0225,10.9502,10.98,42589.888988428,0
+PMO.US,D,20220916,000000,10.9402,10.98,10.781,10.9402,44927.475885522,0
+PMO.US,D,20220919,000000,10.8705,10.9003,10.8208,10.8307,43250.882618977,0
+PMO.US,D,20220920,000000,10.7411,10.8805,10.6935,10.7511,48101.852591502,0
+PMO.US,D,20220921,000000,10.6714,10.8805,10.6714,10.7411,39617.426750139,0
+PMO.US,D,20220922,000000,10.6316,10.6416,10.4232,10.4425,147183.59235129,0
+PMO.US,D,20220923,000000,10.323,10.5765,10.2036,10.2434,120275.72702016,0
+PMO.US,D,20220926,000000,10.2434,10.323,9.99453,10.0144,129511.55595521,0
+PMO.US,D,20220927,000000,10.0045,10.1806,9.95471,9.95471,117854.76250705,0
+PMO.US,D,20220928,000000,9.96466,10.1638,9.96466,10.0642,107312.01455475,0
+PMO.US,D,20220929,000000,10.0642,10.0841,9.86512,9.97462,89372.767967604,0
+PMO.US,D,20220930,000000,9.97462,10.0045,9.75562,9.75562,98404.673335789,0
+PMO.US,D,20221003,000000,9.89498,10.104,9.87507,9.96466,147998.28206918,0
+PMO.US,D,20221004,000000,10.0045,10.2135,10.0045,10.0642,136616.73520882,0
+PMO.US,D,20221005,000000,9.99453,10.0196,9.77562,9.9348,142867.04276091,0
+PMO.US,D,20221006,000000,10.0144,10.1583,9.97462,10.1339,124763.05004092,0
+PMO.US,D,20221007,000000,10.0841,10.1326,9.98457,10.0144,72252.229296712,0
+PMO.US,D,20221010,000000,9.96466,10.0343,9.91987,9.95471,105042.73702981,0
+PMO.US,D,20221011,000000,9.94476,10.0244,9.94476,9.95471,48003.406731633,0
+PMO.US,D,20221012,000000,9.96466,10.0642,9.94476,9.94476,76539.646948966,0
+PMO.US,D,20221013,000000,9.84521,9.9348,9.78548,9.90991,138954.32210591,0
+PMO.US,D,20221014,000000,9.96466,9.99722,9.84521,9.92485,57429.095539294,0
+PMO.US,D,20221017,000000,9.95471,10.0234,9.87507,9.91489,36955.370335314,0
+PMO.US,D,20221018,000000,9.90494,9.97462,9.87507,9.97462,86604.229296186,0
+PMO.US,D,20221019,000000,9.91489,10.0343,9.90245,9.97462,124056.8516788,0
+PMO.US,D,20221020,000000,9.97462,10.2334,9.96466,9.98457,122718.79162425,0
+PMO.US,D,20221021,000000,9.90494,10.104,9.87507,10.0742,72999.614192044,0
+PMO.US,D,20221024,000000,10.0244,10.4773,9.70584,10.2733,237881.36122876,0
+PMO.US,D,20221025,000000,10.2434,10.3827,10.094,10.323,56456.69153569,0
+PMO.US,D,20221026,000000,10.2334,10.8307,10.1438,10.6515,121798.62419935,0
+PMO.US,D,20221027,000000,10.552,10.6714,10.5321,10.5719,50620.258414885,0
+PMO.US,D,20221028,000000,10.5918,10.7909,10.4126,10.4126,77456.800725093,0
+PMO.US,D,20221031,000000,10.3429,10.6078,10.2334,10.3031,75227.705183773,0
+PMO.US,D,20221101,000000,10.4524,10.5321,10.2434,10.2733,70917.182890938,0
+PMO.US,D,20221102,000000,10.2534,10.6019,10.2534,10.3927,107588.26569214,0
+PMO.US,D,20221103,000000,10.3429,10.3926,10.0543,10.0742,83888.931753064,0
+PMO.US,D,20221104,000000,10.0841,10.2533,10.0791,10.104,79981.233846019,0
+PMO.US,D,20221107,000000,10.114,10.3131,10.0144,10.2932,87786.584164204,0
+PMO.US,D,20221108,000000,10.2135,10.2534,10.0642,10.0642,89336.604182346,0
+PMO.US,D,20221109,000000,10.0941,10.2434,10.0742,10.0941,60235.807095151,0
+PMO.US,D,20221110,000000,10.2534,10.5122,10.1936,10.3728,121663.01000464,0
+PMO.US,D,20221111,000000,10.4226,10.6315,10.4027,10.552,60505.026385405,0
+PMO.US,D,20221114,000000,10.4624,10.6515,10.3838,10.5022,46993.83439318,0
+PMO.US,D,20221115,000000,10.5321,10.8307,10.4823,10.6515,99859.261142833,0
+PMO.US,D,20221116,000000,10.6914,11.0995,10.6914,11.0796,31955.727023395,0
+PMO.US,D,20221117,000000,11.0199,11.4181,10.8407,11.3484,123099.51591905,0
+PMO.US,D,20221118,000000,11.4081,11.4081,10.9004,10.9303,74871.090079146,0
+PMO.US,D,20221121,000000,10.9303,10.995,10.9004,10.99,39090.038215127,0
+PMO.US,D,20221122,000000,10.97,11.3,10.97,11.24,88632,0
+PMO.US,D,20221123,000000,11.19,11.4,11.18,11.34,93613,0
+PMO.US,D,20221125,000000,11.29,11.45,11.17,11.29,91161,0
+PMO.US,D,20221128,000000,11.33,11.36,10.85,11.09,124214,0
+PMO.US,D,20221129,000000,11.13,11.33,11.03,11.21,72331,0
+PMO.US,D,20221130,000000,11.17,11.35,11.11,11.26,70915,0
+PMO.US,D,20221201,000000,11.35,11.41,11.08,11.17,89269,0
+PMO.US,D,20221202,000000,11.08,11.196,10.94,11.1,80568,0
+PMO.US,D,20221205,000000,11.08,11.19,10.98,11.1,96907,0
+PMO.US,D,20221206,000000,11.1,11.1,10.96,11.05,113346,0
+PMO.US,D,20221207,000000,11.02,11.17,11,11.05,66080,0
+PMO.US,D,20221208,000000,11.08,11.0816,10.82,10.86,227400,0
+PMO.US,D,20221209,000000,10.89,10.9309,10.59,10.68,272953,0
+PMO.US,D,20221212,000000,10.67,10.8116,10.51,10.59,188646,0
+PMO.US,D,20221213,000000,10.7,10.8081,10.56,10.67,153460,0
+PMO.US,D,20221214,000000,10.67,10.77,10.58,10.71,167393,0
+PMO.US,D,20221215,000000,10.76,10.89,10.71,10.89,176382,0
+PMO.US,D,20221216,000000,10.79,10.9,10.76,10.84,94491,0
+PMO.US,D,20221219,000000,10.77,10.9,10.57,10.68,125552,0
+PMO.US,D,20221220,000000,10.66,10.72,10.55,10.59,112693,0
+PMO.US,D,20221221,000000,10.62,11.02,10.55,11.02,229901,0
+PMO.US,D,20221222,000000,10.91,11.39,10.765,11.24,231392,0
+PMO.US,D,20221223,000000,11.22,11.22,10.83,10.87,179762,0
+PMO.US,D,20221227,000000,10.82,10.84,10.376,10.47,207840,0
+PMO.US,D,20221228,000000,10.51,10.7,10.5062,10.6,167634,0
+PMO.US,D,20221229,000000,10.61,10.82,10.61,10.73,109734,0
+PMO.US,D,20221230,000000,10.6,11.18,10.52,10.85,265894,0
+PMO.US,D,20230103,000000,10.95,11.15,10.75,11.07,90753,0
+PMO.US,D,20230104,000000,11.07,11.07,10.9574,10.96,68248,0
+PMO.US,D,20230105,000000,10.9,10.9,10.68,10.81,111794,0
+PMO.US,D,20230106,000000,10.8,11.09,10.8,11.07,82401,0
+PMO.US,D,20230109,000000,11.13,11.48,11.13,11.43,118690,0
+PMO.US,D,20230110,000000,11.38,11.5,11.26,11.5,53886,0
+PMO.US,D,20230111,000000,11.51,11.51,11.2718,11.43,63458,0
+PMO.US,D,20230112,000000,11.41,11.5786,11.38,11.57,34365,0
+PMO.US,D,20230113,000000,11.58,11.67,11.53,11.53,37233,0
+PMO.US,D,20230117,000000,11.54,11.87,11.54,11.64,61387,0
+PMO.US,D,20230118,000000,11.73,11.78,11.46,11.54,65634,0
+PMO.US,D,20230119,000000,11.47,11.73,11.47,11.73,53183,0
+PMO.US,D,20230120,000000,11.69,11.9323,11.64,11.84,73211,0
+PMO.US,D,20230123,000000,11.8,12,11.6001,11.94,77514,0
+PMO.US,D,20230124,000000,12.02,12.22,11.865,12.13,146546,0
+PMO.US,D,20230125,000000,12.03,12.1196,11.93,12.07,36612,0
+PMO.US,D,20230126,000000,12.01,12.15,11.975,12.07,74528,0
+PMO.US,D,20230127,000000,12.11,12.15,11.97,11.99,54117,0
+PMO.US,D,20230130,000000,12.01,12.25,11.925,12.15,163890,0
+PMO.US,D,20230131,000000,12.08,12.08,11.88,11.91,80582,0
+PMO.US,D,20230201,000000,11.97,12.01,11.84,11.87,55725,0
+PMO.US,D,20230202,000000,11.88,12.13,11.82,11.84,100992,0
+PMO.US,D,20230203,000000,11.79,12.0999,11.75,11.77,101949,0
+PMO.US,D,20230206,000000,11.78,11.805,11.58,11.64,93464,0
+PMO.US,D,20230207,000000,11.66,12.02,11.66,12.01,36834,0
+PMO.US,D,20230208,000000,12,12,11.86,11.89,61956,0
+PMO.US,D,20230209,000000,11.87,11.9724,11.77,11.77,32739,0
+PMO.US,D,20230210,000000,11.8,11.87,11.71,11.8,27015,0
+PMO.US,D,20230213,000000,11.83,11.9,11.8043,11.84,24682,0
+PMO.US,D,20230214,000000,11.84,11.91,11.62,11.72,71452,0
+PMO.US,D,20230215,000000,11.66,11.8,11.66,11.79,71301,0
+PMO.US,D,20230216,000000,11.74,11.74,11.56,11.56,76754,0
+PMO.US,D,20230217,000000,11.54,11.57,11.41,11.415,52415,0
+PMO.US,D,20230221,000000,11.4,11.57,11.32,11.42,90173,0
+PMO.US,D,20230222,000000,11.45,11.4899,11.2,11.25,66075,0
+PMO.US,D,20230223,000000,11.26,11.38,11.21,11.34,63038,0
+PMO.US,D,20230224,000000,11.3,11.4029,11.2543,11.32,42543,0
+PMO.US,D,20230227,000000,11.33,11.5,11.33,11.49,43491,0
+PMO.US,D,20230228,000000,11.41,11.4709,11.38,11.42,41943,0
+PMO.US,D,20230301,000000,11.46,11.5896,11.31,11.54,68888,0
+PMO.US,D,20230302,000000,11.48,11.56,11.42,11.51,33310,0
+PMO.US,D,20230303,000000,11.52,11.71,11.4341,11.7,67933,0
+PMO.US,D,20230306,000000,11.83,11.99,11.76,11.85,94837,0
+PMO.US,D,20230307,000000,11.77,11.77,11.62,11.65,38358,0
+PMO.US,D,20230308,000000,11.62,11.84,11.59,11.82,48931,0
+PMO.US,D,20230309,000000,11.82,11.8916,11.815,11.85,16890,0
+PMO.US,D,20230310,000000,11.9,12.02,11.83,11.9,44228,0
+PMO.US,D,20230313,000000,11.86,12.17,11.86,11.99,75675,0
+PMO.US,D,20230314,000000,11.95,12.134,11.8,11.81,47745,0
+PMO.US,D,20230315,000000,11.75,11.9699,11.75,11.81,36352,0
+PMO.US,D,20230316,000000,11.79,11.92,11.75,11.75,49455,0
+PMO.US,D,20230317,000000,11.75,11.78,11.52,11.57,59812,0
+PMO.US,D,20230320,000000,11.54,11.7248,11.4,11.4,71444,0
+PMO.US,D,20230321,000000,11.37,11.445,11.2406,11.34,70141,0
+PMO.US,D,20230322,000000,11.37,11.5121,11.285,11.37,56592,0
+PMO.US,D,20230323,000000,11.31,11.37,11.23,11.27,38520,0
+PMO.US,D,20230324,000000,11.13,11.1645,10.57,10.59,377271,0
+PMO.US,D,20230327,000000,10.59,10.68,9.93,10.06,449101,0
+PMO.US,D,20230328,000000,10.01,10.39,10.01,10.33,194820,0
+PMO.US,D,20230329,000000,10.39,10.4199,10.17,10.25,90331,0
+PMO.US,D,20230330,000000,10.37,10.555,10.2994,10.38,87258,0
+PMO.US,D,20230331,000000,10.42,10.52,10.35,10.36,85037,0
+PMO.US,D,20230403,000000,10.34,10.3899,10.2301,10.29,165214,0
+PMO.US,D,20230404,000000,10.38,10.45,10.31,10.31,84077,0
+PMO.US,D,20230405,000000,10.35,10.5,10.35,10.41,91830,0
+PMO.US,D,20230406,000000,10.4,10.47,10.38,10.38,124737,0
+PMO.US,D,20230410,000000,10.45,10.5,10.4,10.48,64471,0
+PMO.US,D,20230411,000000,10.47,10.58,10.47,10.52,43740,0
+PMO.US,D,20230412,000000,10.52,10.59,10.4901,10.54,30234,0
+PMO.US,D,20230413,000000,10.54,10.5435,10.4,10.41,58873,0
+PMO.US,D,20230414,000000,10.4,10.4255,10.24,10.3,129085,0
+PMO.US,D,20230417,000000,10.35,10.4,10.24,10.36,77862,0
+PMO.US,D,20230418,000000,10.31,10.34,10.19,10.21,97324,0
+PMO.US,D,20230419,000000,10.16,10.26,10.16,10.21,99887,0
+PMO.US,D,20230420,000000,10.24,10.3947,10.24,10.33,82872,0
+PMO.US,D,20230421,000000,10.26,10.33,10.21,10.29,64022,0
+PMO.US,D,20230424,000000,10.28,10.34,10,10,198707,0
+PMO.US,D,20230425,000000,10.04,10.12,10.01,10.04,203822,0
+PMO.US,D,20230426,000000,10.02,10.26,10.02,10.08,176670,0
+PMO.US,D,20230427,000000,10.17,10.38,10.08,10.37,160350,0
+PMO.US,D,20230428,000000,10.33,10.4,10.29,10.29,102554,0
+PMO.US,D,20230501,000000,10.25,10.32,10.13,10.13,65152,0
+PMO.US,D,20230502,000000,10.11,10.21,10.1,10.13,99037,0
+PMO.US,D,20230503,000000,10.07,10.19,10.05,10.05,86465,0
+PMO.US,D,20230504,000000,10.12,10.14,10.05,10.08,88919,0
+PMO.US,D,20230505,000000,10.1,10.18,10.06,10.13,114366,0
+PMO.US,D,20230508,000000,10.1,10.19,10.01,10.05,81784,0
+PMO.US,D,20230509,000000,10.03,10.1195,10.03,10.04,126232,0
+PMO.US,D,20230510,000000,10.06,10.1,9.98,10.03,119659,0
+PMO.US,D,20230511,000000,10.05,10.1,10,10.05,95362,0
+PMO.US,D,20230512,000000,10.08,10.09,10,10.06,103904,0
+PMO.US,D,20230515,000000,10.05,10.1,10.01,10.06,118509,0
+PMO.US,D,20230516,000000,10.1,10.1152,9.96,10.02,129394,0
+PMO.US,D,20230517,000000,10.02,10.085,10.01,10.04,83582,0
+PMO.US,D,20230518,000000,10.07,10.28,10.03,10.1,177672,0
+PMO.US,D,20230519,000000,10.1,10.11,10.03,10.06,113777,0
+PMO.US,D,20230522,000000,10.04,10.1,9.91,9.915,108833,0
+PMO.US,D,20230523,000000,9.91,9.92,9.85,9.86,112931,0
+PMO.US,D,20230524,000000,9.81,9.89,9.78,9.78,209389,0
+PMO.US,D,20230525,000000,9.83,9.85,9.72,9.73,105172,0
+PMO.US,D,20230526,000000,9.75,9.84,9.75,9.8,110750,0
+PMO.US,D,20230530,000000,9.86,9.91,9.82,9.85,141911,0
+PMO.US,D,20230531,000000,9.87,9.98,9.87,9.92,118011,0
+PMO.US,D,20230601,000000,9.97,10.043,9.91,9.95,112917,0
+PMO.US,D,20230602,000000,10,10.0299,9.82,9.85,128307,0
+PMO.US,D,20230605,000000,9.83,9.93,9.83,9.88,43115,0
+PMO.US,D,20230606,000000,9.85,9.96,9.85,9.94,64662,0
+PMO.US,D,20230607,000000,9.94,10.03,9.87,9.9,121314,0
+PMO.US,D,20230608,000000,9.87,10.2,9.87,10.15,176336,0
+PMO.US,D,20230609,000000,10.15,10.35,10,10.34,134243,0
+PMO.US,D,20230612,000000,10.38,10.39,10.22,10.25,64805,0
+PMO.US,D,20230613,000000,10.22,10.23,10.12,10.16,57800,0
+PMO.US,D,20230614,000000,10.21,10.45,10.19,10.45,109060,0
+PMO.US,D,20230615,000000,10.46,10.46,10.18,10.18,73186,0
+PMO.US,D,20230616,000000,10.28,10.3339,10.19,10.32,68713,0
+PMO.US,D,20230620,000000,10.33,10.345,10.1,10.1,95391,0
+PMO.US,D,20230621,000000,10.16,10.185,10.08,10.14,65524,0
+PMO.US,D,20230622,000000,10.12,10.38,10.08,10.35,94133,0
+PMO.US,D,20230623,000000,10.39,10.43,10.21,10.24,104346,0
+PMO.US,D,20230626,000000,10.2,10.31,10.12,10.25,113067,0
+PMO.US,D,20230627,000000,10.25,10.34,10.23,10.26,77391,0
+PMO.US,D,20230628,000000,10.25,10.34,10.25,10.31,104209,0
+PMO.US,D,20230629,000000,10.3,10.3,10.12,10.15,122693,0
+PMO.US,D,20230630,000000,10.17,10.2647,10.16,10.21,138604,0
+PMO.US,D,20230703,000000,10.28,10.28,10.06,10.23,43006,0
+PMO.US,D,20230705,000000,10.23,10.24,10.16,10.21,108707,0
+PMO.US,D,20230706,000000,10.2,10.2,9.91,10.07,122879,0
+PMO.US,D,20230707,000000,10.07,10.19,10.07,10.16,104803,0
+PMO.US,D,20230710,000000,10.22,10.35,10.17,10.35,69244,0
+PMO.US,D,20230711,000000,10.3,10.34,10.26,10.3,60590,0
+PMO.US,D,20230712,000000,10.35,10.38,10.3,10.37,41839,0
+PMO.US,D,20230713,000000,10.33,10.39,10.33,10.37,58494,0
+PMO.US,D,20230714,000000,10.42,10.44,10.3621,10.39,83064,0
+PMO.US,D,20230717,000000,10.43,10.45,10.4,10.41,31501,0
+PMO.US,D,20230718,000000,10.43,10.48,10.37,10.37,30480,0
+PMO.US,D,20230719,000000,10.42,10.47,10.3887,10.41,36954,0
+PMO.US,D,20230720,000000,10.4,10.42,10.34,10.34,23190,0
+PMO.US,D,20230721,000000,10.34,10.4292,10.2953,10.35,45504,0
+PMO.US,D,20230724,000000,10.35,10.375,10.17,10.18,129940,0
+PMO.US,D,20230725,000000,10.21,10.27,10.16,10.17,73840,0
+PMO.US,D,20230726,000000,10.19,10.25,10.1601,10.17,62668,0
+PMO.US,D,20230727,000000,10.2,10.21,10.11,10.17,118524,0
+PMO.US,D,20230728,000000,10.23,10.38,10.19,10.32,83994,0
+PMO.US,D,20230731,000000,10.36,10.36,10.2,10.28,66957,0
+PMO.US,D,20230801,000000,10.31,10.41,10.15,10.15,76097,0
+PMO.US,D,20230802,000000,10.16,10.2,10.07,10.1,64459,0
+PMO.US,D,20230803,000000,10.03,10.05,10,10.02,105148,0
+PMO.US,D,20230804,000000,10.04,10.14,10.01,10.08,54233,0
+PMO.US,D,20230807,000000,10.07,10.1,9.98,10,80959,0
+PMO.US,D,20230808,000000,10.01,10.1,9.98,9.98,32798,0
+PMO.US,D,20230809,000000,10,10.06,9.92,9.93,100127,0
+PMO.US,D,20230810,000000,9.94,10.0242,9.94,9.98,85311,0
+PMO.US,D,20230811,000000,9.93,10.01,9.91,9.91,99154,0
+PMO.US,D,20230814,000000,9.95,9.99,9.92,9.99,83911,0
+PMO.US,D,20230815,000000,9.98,10.01,9.9647,9.97,64803,0
+PMO.US,D,20230816,000000,10,10.01,9.92,9.92,46081,0
+PMO.US,D,20230817,000000,9.93,10.01,9.91,9.93,89783,0
+PMO.US,D,20230818,000000,9.97,10.085,9.97,10.01,65030,0
+PMO.US,D,20230821,000000,10,10,9.8,9.83,53798,0
+PMO.US,D,20230822,000000,9.85,9.87,9.788,9.8,139376,0
+PMO.US,D,20230823,000000,9.79,9.913,9.79,9.82,113426,0
+PMO.US,D,20230824,000000,9.77,9.84,9.77,9.7799,66621,0
+PMO.US,D,20230825,000000,9.81,9.82,9.7595,9.8,37052,0
+PMO.US,D,20230828,000000,9.8,9.8,9.73,9.75,58025,0
+PMO.US,D,20230829,000000,9.75,9.82,9.75,9.81,63314,0
+PMO.US,D,20230830,000000,9.83,9.99,9.83,9.99,116386,0
+PMO.US,D,20230831,000000,9.99,9.99,9.8912,9.92,31552,0
+PMO.US,D,20230901,000000,9.99,9.99,9.86,9.87,52287,0
+PMO.US,D,20230905,000000,9.89,9.97,9.87,9.91,45675,0
+PMO.US,D,20230906,000000,9.89,9.89,9.75,9.78,75232,0
+PMO.US,D,20230907,000000,9.76,9.817,9.71,9.75,96716,0
+PMO.US,D,20230908,000000,9.78,9.83,9.66,9.71,69433,0
+PMO.US,D,20230911,000000,9.74,9.79,9.57,9.61,74230,0
+PMO.US,D,20230912,000000,9.64,9.67,9.6132,9.64,59153,0
+PMO.US,D,20230913,000000,9.67,9.7,9.64,9.7,44885,0
+PMO.US,D,20230914,000000,9.69,9.71,9.63,9.66,52187,0
+PMO.US,D,20230915,000000,9.68,9.75,9.65,9.71,79463,0
+PMO.US,D,20230918,000000,9.72,9.75,9.55,9.66,96057,0
+PMO.US,D,20230919,000000,9.65,9.67,9.56,9.6,114900,0
+PMO.US,D,20230920,000000,9.63,9.6796,9.63,9.66,52441,0
+PMO.US,D,20230921,000000,9.61,9.65,9.5429,9.57,82739,0
+PMO.US,D,20230922,000000,9.56,9.683,9.5363,9.63,41810,0
+PMO.US,D,20230925,000000,9.59,9.6101,9.42,9.46,96310,0
+PMO.US,D,20230926,000000,9.46,9.48,9.2,9.25,112389,0
+PMO.US,D,20230927,000000,9.29,9.3299,8.92,9,240996,0
+PMO.US,D,20230928,000000,9.01,9.075,8.964,8.99,126735,0
+PMO.US,D,20230929,000000,9.02,9.2,9.01,9.2,143504,0
+PMO.US,D,20231002,000000,9.15,9.27,9,9.01,111044,0
+PMO.US,D,20231003,000000,9.06,9.1,8.87,8.92,129903,0
+PMO.US,D,20231004,000000,8.96,9.0508,8.92,9.02,74052,0
+PMO.US,D,20231005,000000,9.03,9.07,8.93,8.96,62298,0
+PMO.US,D,20231006,000000,8.93,8.94,8.74,8.78,204170,0
+PMO.US,D,20231009,000000,8.78,8.87,8.73,8.78,121947,0
+PMO.US,D,20231010,000000,8.78,8.94,8.78,8.85,140331,0
+PMO.US,D,20231011,000000,8.96,8.96,8.86,8.88,141106,0
+PMO.US,D,20231012,000000,8.94,8.96,8.855,8.91,122380,0
+PMO.US,D,20231013,000000,8.96,8.98,8.92,8.93,73452,0
+PMO.US,D,20231016,000000,8.92,8.9499,8.82,8.83,127621,0
+PMO.US,D,20231017,000000,8.82,8.86,8.79,8.85,66954,0
+PMO.US,D,20231018,000000,8.78,8.85,8.77,8.78,96630,0
+PMO.US,D,20231019,000000,8.77,8.8095,8.66,8.68,83125,0
+PMO.US,D,20231020,000000,8.73,8.74,8.67,8.69,58177,0
+PMO.US,D,20231023,000000,8.6,8.68,8.585,8.6,58979,0
+PMO.US,D,20231024,000000,8.65,8.69,8.57,8.69,154022,0
+PMO.US,D,20231025,000000,8.68,8.74,8.59,8.64,213427,0
+PMO.US,D,20231026,000000,8.65,8.76,8.6101,8.76,79313,0
+PMO.US,D,20231027,000000,8.76,8.78,8.63,8.64,101479,0
+PMO.US,D,20231030,000000,8.65,8.79,8.6402,8.73,45130,0
+PMO.US,D,20231031,000000,8.75,8.8,8.73,8.77,126366,0
+PMO.US,D,20231101,000000,8.82,8.9,8.79,8.84,87004,0
+PMO.US,D,20231102,000000,8.9,8.9973,8.8944,8.98,148427,0
+PMO.US,D,20231103,000000,9.04,9.2,9.04,9.16,122511,0
+PMO.US,D,20231106,000000,9.16,9.22,9.09,9.2,42749,0
+PMO.US,D,20231107,000000,9.22,9.3556,9.22,9.34,31932,0
+PMO.US,D,20231108,000000,9.39,9.57,9.38,9.51,142939,0
+PMO.US,D,20231109,000000,9.53,9.6,9.4201,9.48,90520,0
+PMO.US,D,20231110,000000,9.55,9.6,9.45,9.57,59549,0
+PMO.US,D,20231113,000000,9.55,9.62,9.5184,9.58,43624,0
+PMO.US,D,20231114,000000,9.68,9.87,9.65,9.86,112547,0
+PMO.US,D,20231115,000000,9.8,9.91,9.7934,9.85,202395,0
+PMO.US,D,20231116,000000,9.93,10.03,9.84,10.008,119552,0
+PMO.US,D,20231117,000000,10.02,10.1099,9.9817,10.04,158469,0
+PMO.US,D,20231120,000000,10.01,10.13,9.93,10.09,157800,0
+PMO.US,D,20231121,000000,10.05,10.37,10.04,10.36,152176,0
+PMO.US,D,20231122,000000,10.33,10.43,10.27,10.36,124595,0
+PMO.US,D,20231124,000000,10.31,10.45,10.31,10.32,37823,0
+PMO.US,D,20231127,000000,10.38,10.39,10.05,10.06,109818,0
+PMO.US,D,20231128,000000,10.04,10.04,9.89,9.9,95884,0
+PMO.US,D,20231129,000000,9.94,10.058,9.92,9.97,135127,0
+PMO.US,D,20231130,000000,10,10.04,9.81,9.87,119434,0
+PMO.US,D,20231201,000000,9.95,10.17,9.88,10.01,194867,0
+PMO.US,D,20231204,000000,9.94,10.2,9.91,9.98,111761,0
+PMO.US,D,20231205,000000,10.02,10.0351,9.89,9.96,315305,0
+PMO.US,D,20231206,000000,9.96,10,9.95,9.98,77118,0
+PMO.US,D,20231207,000000,9.98,10.0812,9.9677,10.06,82785,0
+PMO.US,D,20231208,000000,9.99,10.16,9.99,10.15,160722,0
+PMO.US,D,20231211,000000,10.09,10.21,10.05,10.08,150407,0
+PMO.US,D,20231212,000000,10.06,10.16,10,10,118669,0
+PMO.US,D,20231213,000000,10.01,10.1,9.89,10.09,269907,0
+PMO.US,D,20231214,000000,10.12,10.37,10.12,10.24,149180,0
+PMO.US,D,20231215,000000,10.27,10.4147,10.261,10.32,123254,0
+PMO.US,D,20231218,000000,10.27,10.3526,10.21,10.235,164992,0
+PMO.US,D,20231219,000000,10.25,10.46,10.25,10.39,208165,0
+PMO.US,D,20231220,000000,10.38,10.49,10.35,10.39,110143,0
+PMO.US,D,20231221,000000,10.41,10.4308,10.25,10.27,107049,0
+PMO.US,D,20231222,000000,10.27,10.35,10.26,10.29,122594,0
+PMO.US,D,20231226,000000,10.31,10.35,10.23,10.25,149505,0
+PMO.US,D,20231227,000000,10.26,10.35,10.23,10.267,129819,0
+PMO.US,D,20231228,000000,10.19,10.315,10.19,10.22,189525,0
+PMO.US,D,20231229,000000,10.22,10.2865,10.22,10.23,143796,0
+PMO.US,D,20240102,000000,10.28,10.33,10.25,10.3,81369,0
+PMO.US,D,20240103,000000,10.3,10.4,10.295,10.36,83145,0
+PMO.US,D,20240104,000000,10.27,10.35,10.24,10.2766,103923,0
+PMO.US,D,20240105,000000,10.28,10.32,10.215,10.24,80271,0
+PMO.US,D,20240108,000000,10.27,10.37,10.27,10.34,36219,0
+PMO.US,D,20240109,000000,10.3,10.36,10.27,10.27,68042,0
+PMO.US,D,20240110,000000,10.3,10.32,10.25,10.27,37653,0
+PMO.US,D,20240111,000000,10.25,10.3001,10.24,10.26,119070,0
+PMO.US,D,20240112,000000,10.28,10.32,10.26,10.28,52947,0
+PMO.US,D,20240116,000000,10.29,10.29,10.17,10.2,96103,0
+PMO.US,D,20240117,000000,10.19,10.1999,10.13,10.16,91027,0
+PMO.US,D,20240118,000000,10.15,10.19,10.1,10.18,56193,0
+PMO.US,D,20240119,000000,10.18,10.18,10.05,10.18,89920,0
+PMO.US,D,20240122,000000,10.2,10.27,10.16,10.22,62162,0
+PMO.US,D,20240123,000000,10.19,10.2,10.15,10.16,97888,0
+PMO.US,D,20240124,000000,10.18,10.255,10.135,10.2,189192,0
+PMO.US,D,20240125,000000,10.24,10.3605,10.24,10.31,107911,0
+PMO.US,D,20240126,000000,10.24,10.31,10.2,10.29,70671,0
+PMO.US,D,20240129,000000,10.33,10.465,10.26,10.41,87155,0
+PMO.US,D,20240130,000000,10.45,10.482,10.3724,10.38,76913,0
+PMO.US,D,20240131,000000,10.48,10.545,10.42,10.44,78539,0
+PMO.US,D,20240201,000000,10.54,10.568,10.4211,10.43,102120,0
+PMO.US,D,20240202,000000,10.39,10.3998,10.33,10.35,42244,0
+PMO.US,D,20240205,000000,10.33,10.33,10.25,10.26,26134,0
+PMO.US,D,20240206,000000,10.27,10.3,10.25,10.28,60924,0
+PMO.US,D,20240207,000000,10.28,10.36,10.28,10.34,54030,0
+PMO.US,D,20240208,000000,10.34,10.38,10.31,10.37,57093,0
+PMO.US,D,20240209,000000,10.35,10.4562,10.3467,10.43,69066,0
+PMO.US,D,20240212,000000,10.4,10.57,10.4,10.54,89600,0
+PMO.US,D,20240213,000000,10.48,10.5,10.44,10.45,90058,0
+PMO.US,D,20240214,000000,10.49,10.56,10.46,10.512,55936,0
+PMO.US,D,20240215,000000,10.55,10.57,10.5,10.52,51434,0
+PMO.US,D,20240216,000000,10.51,10.51,10.465,10.48,45813,0
+PMO.US,D,20240220,000000,10.45,10.48,10.43,10.4444,69637,0
+PMO.US,D,20240221,000000,10.47,10.55,10.47,10.52,63302,0
+PMO.US,D,20240222,000000,10.49,10.52,10.4,10.4,90707,0
+PMO.US,D,20240223,000000,10.4,10.42,10.37,10.4,64396,0
+PMO.US,D,20240226,000000,10.41,10.41,10.2,10.2,138940,0
+PMO.US,D,20240227,000000,10.25,10.25,10.15,10.1593,95518,0
+PMO.US,D,20240228,000000,10.18,10.2299,10.14,10.19,200149,0
+PMO.US,D,20240229,000000,10.23,10.25,10.18,10.19,145715,0
+PMO.US,D,20240301,000000,10.16,10.215,10.14,10.16,164435,0
+PMO.US,D,20240304,000000,10.14,10.21,10.085,10.1,108183,0
+PMO.US,D,20240305,000000,10.15,10.15,10.06,10.1,140744,0
+PMO.US,D,20240306,000000,10.1,10.14,10.01,10.03,350804,0
+PMO.US,D,20240307,000000,10.05,10.095,10.03,10.07,76024,0
+PMO.US,D,20240308,000000,10.07,10.11,10.05,10.08,143027,0
+PMO.US,D,20240311,000000,10.07,10.17,10.06,10.15,72561,0
+PMO.US,D,20240312,000000,10.14,10.18,10.121,10.17,80927,0
+PMO.US,D,20240313,000000,10.16,10.36,10.155,10.3,313269,0
+PMO.US,D,20240314,000000,10.31,10.35,10.23,10.23,148329,0
+PMO.US,D,20240315,000000,10.23,10.27,10.2,10.265,38062,0
+PMO.US,D,20240318,000000,10.22,10.3275,10.22,10.25,89649,0
+PMO.US,D,20240319,000000,10.34,10.34,10.22,10.25,75313,0
+PMO.US,D,20240320,000000,10.26,10.28,10.22,10.22,76794,0
+PMO.US,D,20240321,000000,10.25,10.27,10.21,10.24,62158,0
+PMO.US,D,20240322,000000,10.25,10.3094,10.21,10.26,108510,0
+PMO.US,D,20240325,000000,10.28,10.28,10.22,10.24,36960,0
+PMO.US,D,20240326,000000,10.25,10.295,10.23,10.24,60176,0
+PMO.US,D,20240327,000000,10.28,10.34,10.27,10.3,77243,0
+PMO.US,D,20240328,000000,10.28,10.29,10.16,10.16,75774,0
+PMO.US,D,20240401,000000,10.18,10.268,10.08,10.1,80555,0
+PMO.US,D,20240402,000000,10.04,10.07,10.0138,10.03,52354,0
+PMO.US,D,20240403,000000,9.99,10.005,9.92,9.96,158718,0
+PMO.US,D,20240404,000000,9.94,9.9699,9.89,9.91,126077,0
+PMO.US,D,20240405,000000,9.86,9.94,9.86,9.91,135108,0
+PMO.US,D,20240408,000000,9.88,9.96,9.88,9.895,44296,0
+PMO.US,D,20240409,000000,9.91,9.95,9.9,9.94,88987,0
+PMO.US,D,20240410,000000,9.9,9.92,9.76,9.8,117897,0
+PMO.US,D,20240411,000000,9.87,9.87,9.79,9.84,80046,0
+PMO.US,D,20240412,000000,9.85,9.88,9.84,9.86,68363,0
+PMO.US,D,20240415,000000,9.83,9.83,9.775,9.78,54706,0
+PMO.US,D,20240416,000000,9.75,9.815,9.75,9.79,34580,0
+PMO.US,D,20240417,000000,9.81,9.8563,9.79,9.84,41642,0
+PMO.US,D,20240418,000000,9.83,9.85,9.785,9.83,44905,0
+PMO.US,D,20240419,000000,9.89,9.8999,9.81,9.82,68357,0
+PMO.US,D,20240422,000000,9.81,9.8775,9.81,9.8199,40591,0
+PMO.US,D,20240423,000000,9.77,9.8399,9.77,9.82,54585,0
+PMO.US,D,20240424,000000,9.82,9.825,9.79,9.79,58126,0
+PMO.US,D,20240425,000000,9.77,9.77,9.7201,9.755,20184,0
+PMO.US,D,20240426,000000,9.76,9.815,9.74,9.75,53945,0
+PMO.US,D,20240429,000000,9.77,9.77,9.73,9.73,76119,0
+PMO.US,D,20240430,000000,9.73,9.75,9.715,9.72,108041,0
+PMO.US,D,20240501,000000,9.76,9.7799,9.69,9.72,156186,0
+PMO.US,D,20240502,000000,9.76,9.7898,9.72,9.785,41413,0
+PMO.US,D,20240503,000000,9.83,9.87,9.73,9.84,86490,0
+PMO.US,D,20240506,000000,9.91,9.91,9.83,9.845,105085,0
+PMO.US,D,20240507,000000,9.94,9.98,9.88,9.929,137972,0
+PMO.US,D,20240508,000000,9.98,10,9.84,9.978,187337,0
+PMO.US,D,20240509,000000,10.04,10.04,9.999,10.01,74205,0
+PMO.US,D,20240510,000000,10.03,10.03,9.96,10,94587,0
+PMO.US,D,20240513,000000,10.02,10.02,9.9899,9.99,64055,0
+PMO.US,D,20240514,000000,10,10.04,9.9894,10.011,185781,0
+PMO.US,D,20240515,000000,10.04,10.1394,10.015,10.111,76867,0
+PMO.US,D,20240516,000000,10.14,10.2199,10.08,10.14,94848,0
+PMO.US,D,20240517,000000,10.17,10.19,10.1135,10.115,65217,0
+PMO.US,D,20240520,000000,10.15,10.15,10.09,10.1,38071,0
+PMO.US,D,20240521,000000,10.15,10.15,10.11,10.11,33072,0
+PMO.US,D,20240522,000000,10.11,10.13,10.055,10.091,90803,0
+PMO.US,D,20240523,000000,10.06,10.06,9.8,9.97,80690,0
+PMO.US,D,20240524,000000,9.97,10.01,9.92,10.01,42255,0
+PMO.US,D,20240528,000000,9.96,9.9994,9.93,9.96,60053,0
+PMO.US,D,20240529,000000,9.96,10,9.885,9.92,70048,0
+PMO.US,D,20240530,000000,9.92,9.96,9.9,9.9,46997,0
+PMO.US,D,20240531,000000,9.93,9.99,9.93,9.96,45929,0
+PMO.US,D,20240603,000000,10.03,10.031,9.97,9.99,33280,0
+PMO.US,D,20240604,000000,10.09,10.09,9.99,10.02,95992,0
+PMO.US,D,20240605,000000,10.02,10.049,10.01,10.02,145996,0
+PMO.US,D,20240606,000000,10.02,10.05,10,10.01,107837,0
+PMO.US,D,20240607,000000,10,10.08,9.9601,10.04,132729,0
+PMO.US,D,20240610,000000,10.07,10.1072,10.05,10.09,103538,0
+PMO.US,D,20240611,000000,10.11,10.16,10.09,10.1165,75745,0
+PMO.US,D,20240612,000000,10.18,10.22,10.13,10.15,114054,0
+PMO.US,D,20240613,000000,10.18,10.2299,10.18,10.18,36677,0
+PMO.US,D,20240614,000000,10.27,10.27,10.19,10.195,109786,0
+PMO.US,D,20240617,000000,10.22,10.24,10.1533,10.17,81957,0
+PMO.US,D,20240618,000000,10.2,10.25,10.19,10.239,61224,0
+PMO.US,D,20240620,000000,10.18,10.27,10.18,10.205,63743,0
+PMO.US,D,20240621,000000,10.2,10.2,10.16,10.18,49651,0
+PMO.US,D,20240624,000000,10.15,10.18,10.14,10.14,55612,0
+PMO.US,D,20240625,000000,10.18,10.1804,10.09,10.13,146721,0
+PMO.US,D,20240626,000000,10.12,10.21,10.07,10.2,71515,0
+PMO.US,D,20240627,000000,10.21,10.24,10.1718,10.2,113313,0
+PMO.US,D,20240628,000000,10.25,10.26,10.18,10.26,103211,0
+PMO.US,D,20240701,000000,10.24,10.25,10.1301,10.15,45111,0
+PMO.US,D,20240702,000000,10.21,10.238,10.16,10.17,31915,0
+PMO.US,D,20240703,000000,10.21,10.21,10.12,10.17,101528,0
+PMO.US,D,20240705,000000,10.21,10.2363,10.19,10.21,84227,0
+PMO.US,D,20240708,000000,10.19,10.22,10.14,10.18,96383,0
+PMO.US,D,20240709,000000,10.16,10.19,10.16,10.16,37516,0
+PMO.US,D,20240710,000000,10.19,10.24,10.17,10.2,153865,0
+PMO.US,D,20240711,000000,10.21,10.25,10.195,10.23,420075,0
+PMO.US,D,20240712,000000,10.22,10.28,10.22,10.26,196809,0
+PMO.US,D,20240715,000000,10.23,10.265,10.215,10.26,263819,0
+PMO.US,D,20240716,000000,10.25,10.312,10.25,10.295,230284,0
+PMO.US,D,20240717,000000,10.29,10.295,10.25,10.28,118616,0
+PMO.US,D,20240718,000000,10.28,10.35,10.2666,10.3,116109,0
+PMO.US,D,20240719,000000,10.3,10.333,10.26,10.3,60680,0
+PMO.US,D,20240722,000000,10.29,10.45,10.29,10.38,105365,0
+PMO.US,D,20240723,000000,10.41,10.44,10.38,10.38,54047,0
+PMO.US,D,20240724,000000,10.37,10.38,10.34,10.37,72615,0
+PMO.US,D,20240725,000000,10.35,10.37,10.32,10.36,67716,0
+PMO.US,D,20240726,000000,10.35,10.41,10.35,10.39,21493,0
+PMO.US,D,20240729,000000,10.4,10.5,10.39,10.42,61992,0
+PMO.US,D,20240730,000000,10.45,10.45,10.4,10.4,69469,0
+PMO.US,D,20240731,000000,10.49,10.52,10.412,10.49,91616,0
+PMO.US,D,20240801,000000,10.47,10.56,10.47,10.54,55051,0
+PMO.US,D,20240802,000000,10.6,10.62,10.54,10.55,58843,0
+PMO.US,D,20240805,000000,10.57,10.57,10.45,10.45,59599,0
+PMO.US,D,20240806,000000,10.46,10.6,10.425,10.48,87354,0
+PMO.US,D,20240807,000000,10.49,10.69,10.49,10.57,115431,0
+PMO.US,D,20240808,000000,10.55,10.57,10.4152,10.46,71509,0
+PMO.US,D,20240809,000000,10.51,10.51,10.41,10.46,99482,0
+PMO.US,D,20240812,000000,10.43,10.56,10.43,10.45,104055,0
+PMO.US,D,20240813,000000,10.51,10.56,10.48,10.495,184419,0
+PMO.US,D,20240814,000000,10.48,10.54,10.48,10.51,66011,0
+PMO.US,D,20240815,000000,10.5,10.55,10.45,10.545,110696,0
+PMO.US,D,20240816,000000,10.56,10.59,10.545,10.58,58019,0
+PMO.US,D,20240819,000000,10.54,10.5948,10.52,10.585,61635,0
+PMO.US,D,20240820,000000,10.6,10.6233,10.5,10.5442,38244,0
+PMO.US,D,20240821,000000,10.58,10.6208,10.5,10.535,84872,0
+PMO.US,D,20240822,000000,10.54,10.54,10.5085,10.52,58173,0
+PMO.US,D,20240823,000000,10.51,10.56,10.51,10.545,40762,0
+PMO.US,D,20240826,000000,10.53,10.5496,10.47,10.49,70189,0
+PMO.US,D,20240827,000000,10.52,10.52,10.48,10.48,70932,0
+PMO.US,D,20240828,000000,10.52,10.54,10.39,10.4,167744,0
+PMO.US,D,20240829,000000,10.42,10.45,10.4,10.45,87807,0
+PMO.US,D,20240830,000000,10.47,10.48,10.42,10.43,104250,0
+PMO.US,D,20240903,000000,10.47,10.48,10.4,10.47,122609,0
+PMO.US,D,20240904,000000,10.45,10.48,10.45,10.46,109961,0
+PMO.US,D,20240905,000000,10.46,10.52,10.46,10.47,79974,0
+PMO.US,D,20240906,000000,10.51,10.54,10.48,10.5,54416,0
+PMO.US,D,20240909,000000,10.55,10.56,10.52,10.53,75896,0
+PMO.US,D,20240910,000000,10.55,10.575,10.54,10.545,51630,0
+PMO.US,D,20240911,000000,10.57,10.65,10.55,10.61,137478,0
+PMO.US,D,20240912,000000,10.63,10.7,10.63,10.67,192486,0
+PMO.US,D,20240913,000000,10.72,10.76,10.68,10.76,157832,0
+PMO.US,D,20240916,000000,10.79,10.855,10.79,10.82,91426,0
+PMO.US,D,20240917,000000,10.84,10.85,10.741,10.78,88684,0
+PMO.US,D,20240918,000000,10.79,10.8094,10.71,10.78,72137,0
+PMO.US,D,20240919,000000,10.76,10.78,10.75,10.76,80108,0
+PMO.US,D,20240920,000000,10.76,10.76,10.68,10.69,53722,0
+PMO.US,D,20240923,000000,10.7,10.77,10.68,10.74,130772,0
+PMO.US,D,20240924,000000,10.71,10.78,10.66,10.78,90043,0
+PMO.US,D,20240925,000000,10.75,10.83,10.72,10.79,92400,0
+PMO.US,D,20240926,000000,10.84,10.84,10.78,10.8,76566,0
+PMO.US,D,20240927,000000,10.84,10.87,10.8,10.8,81456,0
+PMO.US,D,20240930,000000,10.8436,10.91,10.8436,10.9,123713,0
+PMO.US,D,20241001,000000,10.95,10.96,10.8722,10.93,73180,0
+PMO.US,D,20241002,000000,10.93,10.93,10.85,10.87,103044,0
+PMO.US,D,20241003,000000,10.85,10.89,10.75,10.81,163617,0
+PMO.US,D,20241004,000000,10.77,10.77,10.7,10.74,63708,0
+PMO.US,D,20241007,000000,10.74,10.77,10.73,10.75,218218,0
+PMO.US,D,20241008,000000,10.79,10.79,10.63,10.66,99472,0
+PMO.US,D,20241009,000000,10.62,10.795,10.62,10.745,147091,0
+PMO.US,D,20241010,000000,10.76,10.78,10.69,10.73,67020,0
+PMO.US,D,20241011,000000,10.76,10.77,10.715,10.74,64338,0
+PMO.US,D,20241014,000000,10.75,10.75,10.63,10.66,69555,0
+PMO.US,D,20241015,000000,10.73,10.76,10.7,10.74,89562,0
+PMO.US,D,20241016,000000,10.76,10.86,10.75,10.84,171474,0
+PMO.US,D,20241017,000000,10.84,10.91,10.79,10.875,118897,0
+PMO.US,D,20241018,000000,10.92,10.93,10.77,10.785,65309,0
+PMO.US,D,20241021,000000,10.78,10.84,10.72,10.72,69217,0
+PMO.US,D,20241022,000000,10.79,10.83,10.67,10.67,33884,0
+PMO.US,D,20241023,000000,10.66,10.7,10.51,10.51,105581,0
+PMO.US,D,20241024,000000,10.5,10.59,10.39,10.41,60174,0
+PMO.US,D,20241025,000000,10.46,10.5,10.36,10.42,125929,0
+PMO.US,D,20241028,000000,10.53,10.565,10.42,10.45,112434,0
+PMO.US,D,20241029,000000,10.43,10.4692,10.405,10.43,102559,0
+PMO.US,D,20241030,000000,10.47,10.54,10.455,10.51,111553,0
+PMO.US,D,20241031,000000,10.53,10.54,10.43,10.49,183729,0
+PMO.US,D,20241101,000000,10.57,10.61,10.4,10.45,81178,0
+PMO.US,D,20241104,000000,10.53,10.57,10.47,10.51,95561,0
+PMO.US,D,20241105,000000,10.49,10.575,10.45,10.52,105822,0
+PMO.US,D,20241106,000000,10.44,10.53,10.26,10.27,151942,0
+PMO.US,D,20241107,000000,10.31,10.38,10.31,10.36,75465,0
+PMO.US,D,20241108,000000,10.38,10.48,10.38,10.46,89066,0
+PMO.US,D,20241111,000000,10.5,10.54,10.4698,10.51,70886,0
+PMO.US,D,20241112,000000,10.465,10.5153,10.36,10.36,102864,0
+PMO.US,D,20241113,000000,10.3901,10.4495,10.34,10.35,107085,0
+PMO.US,D,20241114,000000,10.3608,10.48,10.3608,10.47,61228,0
+PMO.US,D,20241115,000000,10.49,10.54,10.432,10.432,66317,0
+PMO.US,D,20241118,000000,10.46,10.53,10.45,10.5,78223,0
+PMO.US,D,20241119,000000,10.47,10.51,10.38,10.38,61707,0
+PMO.US,D,20241120,000000,10.38,10.44,10.3,10.39,119233,0
+PMO.US,D,20241121,000000,10.41,10.4701,10.38,10.4,124481,0
+PMO.US,D,20241122,000000,10.42,10.44,10.36,10.36,77747,0
+PMO.US,D,20241125,000000,10.44,10.495,10.36,10.44,190782,0
+PMO.US,D,20241126,000000,10.43,10.51,10.42,10.43,83142,0
+PMO.US,D,20241127,000000,10.49,10.65,10.48,10.63,100794,0
+PMO.US,D,20241129,000000,10.69,10.9,10.65,10.87,88907,0
+PMO.US,D,20241202,000000,10.83,10.8557,10.68,10.72,132254,0
+PMO.US,D,20241203,000000,10.76,10.7625,10.69,10.71,51566,0
+PMO.US,D,20241204,000000,10.747,10.747,10.68,10.71,84523,0
+PMO.US,D,20241205,000000,10.65,10.7,10.62,10.65,126676,0
+PMO.US,D,20241206,000000,10.65,10.67,10.57,10.61,97876,0
+PMO.US,D,20241209,000000,10.64,10.72,10.56,10.58,85161,0
+PMO.US,D,20241210,000000,10.5819,10.74,10.55,10.62,152617,0
+PMO.US,D,20241211,000000,10.69,10.84,10.67,10.69,198829,0
+PMO.US,D,20241212,000000,10.66,10.77,10.59,10.62,114684,0
+PMO.US,D,20241213,000000,10.645,10.67,10.48,10.5,83843,0
+PMO.US,D,20241216,000000,10.55,10.605,10.5,10.53,90383,0
+PMO.US,D,20241217,000000,10.495,10.59,10.33,10.37,176040,0
+PMO.US,D,20241218,000000,10.35,10.44,10.23,10.23,153222,0
+PMO.US,D,20241219,000000,10.33,10.4,10.18,10.23,126826,0
+PMO.US,D,20241220,000000,10.23,10.37,10.14,10.22,97530,0
+PMO.US,D,20241223,000000,10.1,10.2,10.07,10.115,155307,0
+PMO.US,D,20241224,000000,10.125,10.155,10,10.12,159903,0
+PMO.US,D,20241226,000000,10.12,10.24,10.06,10.08,171536,0
+PMO.US,D,20241227,000000,10.06,10.13,10.0201,10.038,177966,0
+PMO.US,D,20241230,000000,10.08,10.12,10,10.01,173526,0
+PMO.US,D,20241231,000000,10.09,10.14,10.02,10.13,187847,0
+PMO.US,D,20250102,000000,10.146,10.2089,10.11,10.18,62843,0
+PMO.US,D,20250103,000000,10.13,10.25,10.13,10.205,60221,0
+PMO.US,D,20250106,000000,10.23,10.25,10.12,10.13,101985,0
+PMO.US,D,20250107,000000,10.1534,10.19,10.09,10.11,92968,0
+PMO.US,D,20250108,000000,10.13,10.14,10.07,10.09,87154,0
+PMO.US,D,20250110,000000,9.99,10.03,9.95,9.96,124768,0
+PMO.US,D,20250113,000000,9.93,10.004828,9.88,9.98,138406,0
+PMO.US,D,20250114,000000,9.945,10.14,9.945,10.14,116923,0
+PMO.US,D,20250115,000000,10.21,10.301,10.19,10.26,119748,0
+PMO.US,D,20250116,000000,10.28,10.33,10.25,10.3,92277,0
+PMO.US,D,20250117,000000,10.38,10.38,10.29,10.29,70362,0
+PMO.US,D,20250121,000000,10.345,10.405,10.31,10.34,90483,0
+PMO.US,D,20250122,000000,10.34,10.43,10.31,10.37,95267,0
+PMO.US,D,20250123,000000,10.33,10.37,10.23,10.24,138575,0
+PMO.US,D,20250124,000000,10.26,10.38,10.215,10.3,83942,0
+PMO.US,D,20250127,000000,10.3101,10.47,10.2912,10.34,99486,0
+PMO.US,D,20250128,000000,10.35,10.44,10.28,10.3,81469,0
+PMO.US,D,20250129,000000,10.38,10.42,10.31,10.33,73377,0
+PMO.US,D,20250130,000000,10.365,10.475,10.35,10.41,47422,0
+PMO.US,D,20250131,000000,10.48,10.6,10.43,10.55,154751,0
+PMO.US,D,20250203,000000,10.52,10.63,10.49,10.49,79404,0
+PMO.US,D,20250204,000000,10.54,10.63,10.48,10.54,113243,0
+PMO.US,D,20250205,000000,10.595,10.74,10.57,10.68,97536,0
+PMO.US,D,20250206,000000,10.6801,10.765,10.68,10.68,70677,0
+PMO.US,D,20250207,000000,10.7399,10.74,10.68,10.73,93947,0
+PMO.US,D,20250210,000000,10.76,10.78,10.63,10.68,47187,0
+PMO.US,D,20250211,000000,10.69,10.71,10.6404,10.69,33925,0
+PMO.US,D,20250212,000000,10.56,10.56,10.45,10.48,38382,0
+PMO.US,D,20250213,000000,10.5181,10.59,10.5,10.57,34130,0
+PMO.US,D,20250214,000000,10.6627,10.69,10.6001,10.69,75382,0
+PMO.US,D,20250218,000000,10.665,10.8,10.635,10.74,58024,0
+PMO.US,D,20250219,000000,10.745,10.775,10.697,10.71,104228,0
+PMO.US,D,20250220,000000,10.77,10.78,10.69,10.73,59049,0
+PMO.US,D,20250221,000000,10.78,10.79,10.7,10.7,28895,0
+PMO.US,D,20250224,000000,10.7262,10.7262,10.64,10.675,34041,0
+PMO.US,D,20250225,000000,10.6885,10.79,10.6701,10.76,70625,0
+PMO.US,D,20250226,000000,10.7003,10.76,10.7,10.73,55306,0
+PMO.US,D,20250227,000000,10.75,10.75,10.65,10.71,35458,0
+PMO.US,D,20250228,000000,10.79,10.79,10.7,10.76,49056,0
+PMO.US,D,20250303,000000,10.72,10.79,10.71,10.72,69040,0
+PMO.US,D,20250304,000000,10.7634,10.7634,10.56,10.56,61162,0
+PMO.US,D,20250305,000000,10.625,10.6622,10.5401,10.56,92230,0
+PMO.US,D,20250306,000000,10.57,10.59,10.46,10.47,87705,0
+PMO.US,D,20250307,000000,10.48,10.52,10.36,10.43,61075,0
+PMO.US,D,20250310,000000,10.4848,10.51,10.38,10.4,65895,0
+PMO.US,D,20250311,000000,10.47,10.5,10.39,10.44,47250,0
+PMO.US,D,20250312,000000,10.41,10.45,10.36,10.42,30812,0
+PMO.US,D,20250313,000000,10.4,10.42,10.36,10.38,30492,0
+PMO.US,D,20250314,000000,10.425,10.43,10.36,10.41,37888,0
+PMO.US,D,20250317,000000,10.36,10.38,10.25,10.27,99951,0
+PMO.US,D,20250318,000000,10.3,10.33,10.21,10.24,100255,0
+PMO.US,D,20250319,000000,10.23,10.29,10.15,10.21,116500,0
+PMO.US,D,20250320,000000,10.2201,10.335,10.21,10.29,191283,0
+PMO.US,D,20250321,000000,10.3199,10.36,10.252,10.33,75091,0
+PMO.US,D,20250324,000000,10.34,10.36,10.27,10.32,93338,0
+PMO.US,D,20250325,000000,10.345,10.355,10.26,10.27,75888,0
+PMO.US,D,20250326,000000,10.27,10.29,10.19,10.21,60889,0
+PMO.US,D,20250327,000000,10.22,10.22,10.099,10.15,76173,0
+PMO.US,D,20250328,000000,10.2053,10.21,10.11,10.16,54872,0
+PMO.US,D,20250331,000000,10.2299,10.2299,10.135,10.19,93285,0
+PMO.US,D,20250401,000000,10.195,10.26,10.17,10.23,63991,0
+PMO.US,D,20250402,000000,10.265,10.265,10.14,10.18,117441,0
+PMO.US,D,20250403,000000,10.1674,10.28,10.15,10.21,70198,0
+PMO.US,D,20250404,000000,10.3013,10.3013,9.98,10,142476,0
+PMO.US,D,20250407,000000,9.97,10.04,9.75,9.79,122059,0
+PMO.US,D,20250408,000000,9.91,10.06,9.52,9.54,179169,0
+PMO.US,D,20250409,000000,9.47,9.71,9.36,9.64,229495,0
+PMO.US,D,20250410,000000,9.505,9.58,9.4,9.46,124336,0
+PMO.US,D,20250411,000000,9.59,9.59,9.34,9.55,108173,0
+PMO.US,D,20250414,000000,9.61,9.7499,9.6,9.69,60959,0
+PMO.US,D,20250415,000000,9.6927,9.82,9.69,9.71,54150,0
+PMO.US,D,20250416,000000,9.7033,9.75,9.7,9.72,106914,0
+PMO.US,D,20250417,000000,9.76,9.77,9.67,9.7,87377,0
+PMO.US,D,20250421,000000,9.7,9.745,9.56,9.57,118679,0
+PMO.US,D,20250422,000000,9.6487,9.71,9.5843,9.66,102241,0
+PMO.US,D,20250423,000000,9.76,9.82,9.7,9.8,210611,0
+PMO.US,D,20250424,000000,9.84,9.845,9.735,9.79,174000,0
+PMO.US,D,20250425,000000,9.82,9.88,9.8,9.88,105642,0
+PMO.US,D,20250428,000000,9.89,9.9,9.82,9.88,58137,0
+PMO.US,D,20250429,000000,9.89,9.9,9.84,9.9,87253,0
+PMO.US,D,20250430,000000,9.8804,9.96,9.84,9.94,100258,0
+PMO.US,D,20250501,000000,9.96,10.03,9.93,9.99,53959,0
+PMO.US,D,20250502,000000,10.01,10.02,9.96,9.99,45099,0
+PMO.US,D,20250505,000000,9.99,9.99,9.84,9.85,120667,0
+PMO.US,D,20250506,000000,9.895,9.95,9.86,9.91,34991,0
+PMO.US,D,20250507,000000,9.95,10.01,9.91,9.94,72395,0
+PMO.US,D,20250508,000000,10.03,10.04,9.9434,9.97,73464,0
+PMO.US,D,20250509,000000,9.99,10.0355,9.96,10.01,84900,0
+PMO.US,D,20250512,000000,10.06,10.07,9.99,10.01,70467,0
+PMO.US,D,20250513,000000,10,10.06,9.97,9.99,75611,0
+PMO.US,D,20250514,000000,9.92,10.06,9.92,9.99,60988,0
+PMO.US,D,20250515,000000,9.99,10.1799,9.96,10.13,89383,0
+PMO.US,D,20250516,000000,10.12,10.14,10.09,10.11,19074,0
+PMO.US,D,20250519,000000,10.02,10.05,9.964,10.02,61953,0
+PMO.US,D,20250520,000000,9.99,10.09,9.95,9.98,33990,0
+PMO.US,D,20250521,000000,9.95,9.9889,9.82,9.82,78004,0
+PMO.US,D,20250522,000000,9.76,9.87,9.76,9.87,73210,0
+PMO.US,D,20250523,000000,9.845,9.87,9.82,9.83,34816,0
+PMO.US,D,20250527,000000,9.93,9.9808,9.87,9.95,60925,0
+PMO.US,D,20250528,000000,9.96,9.97,9.8,9.84,103165,0
+PMO.US,D,20250529,000000,9.84,9.8854,9.73,9.78,163182,0
+PMO.US,D,20250530,000000,9.7985,9.83,9.78,9.8,106137,0
+PMO.US,D,20250602,000000,9.81,9.81,9.7584,9.795,54842,0
+PMO.US,D,20250603,000000,9.8,9.84,9.76,9.79,61912,0
+PMO.US,D,20250604,000000,9.7856,9.8116,9.76,9.78,40398,0
+PMO.US,D,20250605,000000,9.778,9.8195,9.76,9.77,48289,0
+PMO.US,D,20250606,000000,9.7698,9.79,9.7092,9.74,126286,0
+PMO.US,D,20250609,000000,9.71,9.787,9.705,9.76,120826,0
+PMO.US,D,20250610,000000,9.8,9.8,9.74,9.75,77140,0
+PMO.US,D,20250611,000000,9.83,9.84,9.76,9.81,86602,0
+PMO.US,D,20250612,000000,9.84,9.865,9.8,9.84,35377,0
+PMO.US,D,20250613,000000,9.82,9.8334,9.76,9.8,58311,0
+PMO.US,D,20250616,000000,9.775,9.813,9.77,9.79,53076,0
+PMO.US,D,20250617,000000,9.79,9.83,9.78,9.82,88114,0
+PMO.US,D,20250618,000000,9.82,9.83,9.79,9.79,51421,0
+PMO.US,D,20250620,000000,9.765,9.83,9.75,9.77,78571,0
+PMO.US,D,20250623,000000,9.795,9.84,9.7801,9.81,87513,0
+PMO.US,D,20250624,000000,9.78,9.84,9.78,9.83,32302,0
+PMO.US,D,20250625,000000,9.845,9.845,9.785,9.8,33041,0
+PMO.US,D,20250626,000000,9.82,9.83,9.79,9.8,74924,0
+PMO.US,D,20250627,000000,9.82,9.87,9.7825,9.85,48865,0
+PMO.US,D,20250630,000000,9.78,9.95,9.78,9.89,97690,0
+PMO.US,D,20250701,000000,9.8,9.98,9.8,9.96,44292,0
+PMO.US,D,20250702,000000,9.9516,9.97,9.9065,9.97,56917,0
+PMO.US,D,20250703,000000,9.99,10,9.9138,9.96,36564,0
+PMO.US,D,20250707,000000,10,10,9.82,9.88,123092,0
+PMO.US,D,20250708,000000,9.84,9.89,9.84,9.86,30504,0
+PMO.US,D,20250709,000000,9.9,9.96,9.87,9.88,58632,0
+PMO.US,D,20250710,000000,9.83,9.97,9.83,9.9,93049,0
+PMO.US,D,20250711,000000,9.88,9.9,9.85,9.86,34336,0
+PMO.US,D,20250714,000000,9.8668,9.94,9.855,9.94,54345,0
+PMO.US,D,20250715,000000,9.93,9.94,9.885,9.93,56051,0
+PMO.US,D,20250716,000000,9.94,9.94,9.88,9.91,62781,0
+PMO.US,D,20250717,000000,9.89,9.917,9.801,9.86,77094,0
+PMO.US,D,20250718,000000,9.82,9.8599,9.715,9.76,53520,0
+PMO.US,D,20250721,000000,9.75,9.84,9.74,9.76,76985,0
+PMO.US,D,20250722,000000,9.745,9.75,9.71,9.73,46209,0
+PMO.US,D,20250723,000000,9.71,9.78,9.71,9.73,125593,0
+PMO.US,D,20250724,000000,9.73,9.7483,9.71,9.72,16802,0
+PMO.US,D,20250725,000000,9.74,9.77,9.71,9.72,48006,0
+PMO.US,D,20250728,000000,9.7294,9.785,9.72,9.72,52637,0
+PMO.US,D,20250729,000000,9.74,9.78,9.7205,9.77,33057,0
+PMO.US,D,20250730,000000,9.75,9.7796,9.7209,9.75,56855,0
+PMO.US,D,20250731,000000,9.78,9.8191,9.74,9.77,53310,0
+PMO.US,D,20250801,000000,9.775,9.8516,9.775,9.82,42573,0
+PMO.US,D,20250804,000000,9.8042,9.86,9.7785,9.82,33138,0
+PMO.US,D,20250805,000000,9.82,9.87,9.78,9.81,125703,0
+PMO.US,D,20250806,000000,9.84,9.88,9.83,9.88,70561,0
+PMO.US,D,20250807,000000,9.85,9.9,9.84,9.84,86096,0
+PMO.US,D,20250808,000000,9.85,9.87,9.8,9.81,82653,0
+PMO.US,D,20250811,000000,9.85,9.88,9.81,9.85,149095,0
+PMO.US,D,20250812,000000,9.83,9.8904,9.82,9.865,102640,0
+PMO.US,D,20250813,000000,9.895,9.96,9.89,9.93,66396,0
+PMO.US,D,20250814,000000,9.93,9.95,9.9,9.91,64479,0
+PMO.US,D,20250815,000000,9.9079,9.93,9.88,9.91,53085,0
+PMO.US,D,20250818,000000,9.843,9.88,9.8296,9.8443,52071,0
+PMO.US,D,20250819,000000,9.8175,9.83,9.77,9.78,127084,0
+PMO.US,D,20250820,000000,9.8,9.8,9.75,9.775,84155,0
+PMO.US,D,20250821,000000,9.77,9.77,9.72,9.73,125874,0
+PMO.US,D,20250822,000000,9.77,9.865,9.73,9.81,96847,0
+PMO.US,D,20250825,000000,9.86,9.86,9.8,9.83,68867,0
+PMO.US,D,20250826,000000,9.86,9.88,9.8,9.815,54022,0
+PMO.US,D,20250827,000000,9.83,9.86,9.7927,9.835,85520,0
+PMO.US,D,20250828,000000,9.84,9.89,9.81,9.88,85603,0
+PMO.US,D,20250829,000000,9.89,9.91,9.84,9.91,66137,0
+PMO.US,D,20250902,000000,9.84,9.8598,9.81,9.81,92198,0
+PMO.US,D,20250903,000000,9.85,9.86,9.7969,9.84,88183,0
+PMO.US,D,20250904,000000,9.8754,9.8754,9.82,9.87,83309,0
+PMO.US,D,20250905,000000,9.93,10.02,9.88,10.02,76688,0
+PMO.US,D,20250908,000000,10.08,10.17,10.05,10.16,73546,0
+PMO.US,D,20250909,000000,10.18,10.22,10.12,10.16,59287,0
+PMO.US,D,20250910,000000,10.23,10.34,10.1703,10.33,97199,0
+PMO.US,D,20250911,000000,10.39,10.39,10.32,10.37,40640,0
+PMO.US,D,20250912,000000,10.35,10.38,10.32,10.355,75377,0
+PMO.US,D,20250915,000000,10.39,10.4,10.363,10.4,42238,0
+PMO.US,D,20250916,000000,10.4,10.41,10.36,10.37,45711,0
+PMO.US,D,20250917,000000,10.4189,10.51,10.3701,10.47,46645,0
+PMO.US,D,20250918,000000,10.4,10.42,10.35,10.385,42592,0
+PMO.US,D,20250919,000000,10.38,10.3838,10.35,10.36,31248,0
+PMO.US,D,20250922,000000,10.35,10.38,10.3,10.33,41596,0
+PMO.US,D,20250923,000000,10.33,10.37,10.281,10.31,34911,0
+PMO.US,D,20250924,000000,10.31,10.33,10.21,10.24,72592,0
+PMO.US,D,20250925,000000,10.25,10.2695,10.2,10.2,75710,0
+PMO.US,D,20250926,000000,10.215,10.27,10.2,10.25,64391,0
+PMO.US,D,20250929,000000,10.25,10.35,10.2188,10.32,44555,0
+PMO.US,D,20250930,000000,10.3546,10.39,10.3001,10.33,62172,0
+PMO.US,D,20251001,000000,10.44,10.5,10.37,10.45,66803,0
+PMO.US,D,20251002,000000,10.43,10.4899,10.27,10.29,92677,0
+PMO.US,D,20251003,000000,10.31,10.31,10.23,10.24,64423,0
+PMO.US,D,20251006,000000,10.255,10.265,10.17,10.21,72680,0
+PMO.US,D,20251007,000000,10.21,10.28,10.19,10.25,48002,0
+PMO.US,D,20251008,000000,10.31,10.35,10.24,10.32,52062,0
+PMO.US,D,20251009,000000,10.34,10.39,10.31,10.38,111148,0
+PMO.US,D,20251010,000000,10.45,10.54,10.315,10.35,40601,0
+PMO.US,D,20251013,000000,10.42,10.4733,10.32,10.42,15098,0
+PMO.US,D,20251014,000000,10.38,10.48,10.38,10.39,55516,0
+PMO.US,D,20251015,000000,10.43,10.5,10.4,10.4,36112,0
+PMO.US,D,20251016,000000,10.45,10.45,10.39,10.4,40498,0
+PMO.US,D,20251017,000000,10.39,10.395,10.32,10.34,27116,0
+PMO.US,D,20251020,000000,10.4141,10.4141,10.3,10.36,92427,0
+PMO.US,D,20251021,000000,10.39,10.46,10.35,10.41,80767,0
+PMO.US,D,20251022,000000,10.3908,10.43,10.37,10.39,49941,0
+PMO.US,D,20251023,000000,10.378,10.3917,10.36,10.38,26633,0
+PMO.US,D,20251024,000000,10.4177,10.43,10.38,10.385,32821,0
+PMO.US,D,20251027,000000,10.44,10.453,10.37,10.38,49230,0
+PMO.US,D,20251028,000000,10.38,10.39,10.35,10.36,73215,0
+PMO.US,D,20251029,000000,10.34,10.38,10.3247,10.34,63313,0
+PMO.US,D,20251030,000000,10.31,10.36,10.3,10.35,102106,0
+PMO.US,D,20251031,000000,10.3535,10.42,10.3263,10.37,39626,0
+PMO.US,D,20251103,000000,10.33,10.39,10.32,10.35,58261,0
+PMO.US,D,20251104,000000,10.28,10.44,10.28,10.41,66932,0
+PMO.US,D,20251105,000000,10.41,10.44,10.34,10.34,48593,0
+PMO.US,D,20251106,000000,10.38,10.38,10.33,10.36,43577,0
+PMO.US,D,20251107,000000,10.3225,10.35,10.31,10.33,47258,0
+PMO.US,D,20251110,000000,10.37,10.41,10.33,10.393,72011,0
+PMO.US,D,20251111,000000,10.404,10.45,10.39,10.4,75478,0
+PMO.US,D,20251112,000000,10.43,10.43,10.37,10.4145,91470,0
+PMO.US,D,20251113,000000,10.36,10.42,10.36,10.4,97962,0
+PMO.US,D,20251114,000000,10.4,10.405,10.37,10.4,47564,0
+PMO.US,D,20251117,000000,10.3759,10.39,10.35,10.365,91712,0
+PMO.US,D,20251118,000000,10.345,10.37,10.32,10.364,67288,0
+PMO.US,D,20251119,000000,10.35,10.36,10.3,10.3,62887,0
+PMO.US,D,20251120,000000,10.32,10.34,10.24,10.28,136908,0
+PMO.US,D,20251121,000000,10.3044,10.31,10.24,10.29,36072,0
+PMO.US,D,20251124,000000,10.32,10.33,10.28,10.31,57314,0
+PMO.US,D,20251125,000000,10.323,10.36,10.31,10.34,52766,0
+PMO.US,D,20251126,000000,10.35,10.37,10.32,10.36,36172,0
+PMO.US,D,20251128,000000,10.375,10.39,10.35,10.37,40137,0
+PMO.US,D,20251201,000000,10.41,10.41,10.3215,10.37,98059,0
+PMO.US,D,20251202,000000,10.33,10.38,10.31,10.38,53517,0
+PMO.US,D,20251203,000000,10.42,10.5,10.3601,10.46,107192,0
+PMO.US,D,20251204,000000,10.42,10.58,10.42,10.53,174314,0
+PMO.US,D,20251205,000000,10.5001,10.57,10.5001,10.56,88272,0
+PMO.US,D,20251208,000000,10.54,10.57,10.4909,10.55,125509,0
+PMO.US,D,20251209,000000,10.57,10.59,10.46,10.51,166739,0
+PMO.US,D,20251210,000000,10.54,10.54,10.46,10.54,62158,0
+PMO.US,D,20251211,000000,10.54,10.62,10.48,10.55,87039,0
+PMO.US,D,20251212,000000,10.4925,10.53,10.47,10.52,48265,0
+PMO.US,D,20251215,000000,10.47,10.54,10.45,10.49,77210,0
+PMO.US,D,20251216,000000,10.45,10.48,10.42,10.43,136440,0
+PMO.US,D,20251217,000000,10.45,10.48,10.38,10.39,150434,0
+PMO.US,D,20251218,000000,10.43,10.44,10.4,10.43,117072,0
+PMO.US,D,20251219,000000,10.47,10.47,10.31,10.43,98060,0
+PMO.US,D,20251222,000000,10.395,10.46,10.395,10.44,144771,0
+PMO.US,D,20251223,000000,10.42,10.47,10.4,10.46,112098,0
+PMO.US,D,20251224,000000,10.5,10.53,10.39,10.39,64397,0
+PMO.US,D,20251226,000000,10.41,10.44,10.39,10.42,54863,0
+PMO.US,D,20251229,000000,10.45,10.51,10.381,10.5,123036,0
+PMO.US,D,20251230,000000,10.51,10.72,10.51,10.7,122807,0
+PMO.US,D,20251231,000000,10.705,10.7499,10.65,10.7,79855,0
+PMO.US,D,20260102,000000,10.72,10.72,10.65,10.66,20675,0
+PMO.US,D,20260105,000000,10.65,10.68,10.58,10.59,53674,0
+PMO.US,D,20260106,000000,10.6,10.62,10.56,10.6,38443,0
+PMO.US,D,20260107,000000,10.638,10.7,10.63,10.68,56355,0
+PMO.US,D,20260108,000000,10.67,10.72,10.67,10.69,106900,0
+PMO.US,D,20260109,000000,10.68,10.72,10.6,10.66,116324,0
+PMO.US,D,20260112,000000,10.68,10.715,10.65,10.7,39589,0
+PMO.US,D,20260113,000000,10.73,10.74,10.625,10.65,87197,0
+PMO.US,D,20260114,000000,10.68,10.7,10.59,10.63,72538,0
+PMO.US,D,20260115,000000,10.65,10.66,10.54,10.59,130457,0
+PMO.US,D,20260116,000000,10.59,10.64,10.54,10.59,184477,0
+PMO.US,D,20260120,000000,10.53,10.57,10.5,10.51,197074,0
+PMO.US,D,20260121,000000,10.54,10.56,10.47,10.55,88592,0
+PMO.US,D,20260122,000000,10.53,10.53,10.47,10.49,76346,0
+PMO.US,D,20260123,000000,10.49,10.49,10.4,10.46,73464,0
+PMO.US,D,20260126,000000,10.46,10.55,10.44,10.45,134243,0
+PMO.US,D,20260127,000000,10.46,10.53,10.46,10.52,52194,0
+PMO.US,D,20260128,000000,10.51,10.66,10.51,10.62,44367,0
+PMO.US,D,20260129,000000,10.6,10.69,10.6,10.67,63669,0
+PMO.US,D,20260130,000000,10.6437,10.7,10.63,10.675,42549,0
+PMO.US,D,20260202,000000,10.66,10.68,10.6401,10.67,65605,0
+PMO.US,D,20260203,000000,10.67,10.72,10.67,10.68,51063,0
+PMO.US,D,20260204,000000,10.7499,10.7499,10.66,10.69,49692,0
+PMO.US,D,20260205,000000,10.65,10.73,10.6009,10.68,74847,0
+PMO.US,D,20260206,000000,10.7,10.7,10.56,10.63,128975,0
+PMO.US,D,20260209,000000,10.63,10.7,10.62,10.7,47769,0
+PMO.US,D,20260210,000000,10.7001,10.74,10.6,10.64,149083,0
+PMO.US,D,20260211,000000,10.645,10.67,10.64,10.65,46014,0
+PMO.US,D,20260212,000000,10.64,10.6901,10.64,10.65,91398,0
+PMO.US,D,20260213,000000,10.68,10.71,10.64,10.67,52079,0
+PMO.US,D,20260217,000000,10.69,10.72,10.679,10.72,40882,0
+PMO.US,D,20260218,000000,10.73,10.7389,10.6901,10.7,36283,0
diff --git a/daily/us/nyse stocks/2/pmt.us.txt b/daily/us/nyse stocks/2/pmt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f8696b4855fddd39adbe91b0d29f7df2fd1abad7
--- /dev/null
+++ b/daily/us/nyse stocks/2/pmt.us.txt	
@@ -0,0 +1,4165 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PMT.US,D,20090729,000000,5.39132,5.39132,5.39132,5.39132,0,0
+PMT.US,D,20090730,000000,5.12172,5.22229,5.11131,5.14809,24745820.966885,0
+PMT.US,D,20090731,000000,5.17233,5.17233,5.06775,5.06775,5362601.716253,0
+PMT.US,D,20090803,000000,5.07036,5.16768,5.04119,5.12172,2523523.6941203,0
+PMT.US,D,20090804,000000,5.12172,5.1596,5.09496,5.14809,1054350.8434431,0
+PMT.US,D,20090805,000000,5.09496,5.16119,5.09496,5.14549,550405.21293477,0
+PMT.US,D,20090806,000000,5.16119,5.16119,5.09728,5.1271,727530.48662444,0
+PMT.US,D,20090807,000000,5.1596,5.16119,5.08076,5.14066,870183.62878113,0
+PMT.US,D,20090810,000000,5.09496,5.16768,5.0841,5.1596,1035811.372547,0
+PMT.US,D,20090811,000000,5.105,5.17567,5.105,5.1596,778148.47517247,0
+PMT.US,D,20090812,000000,5.14066,5.1596,5.12172,5.14549,347026.6357612,0
+PMT.US,D,20090813,000000,5.14066,5.27049,5.12172,5.26696,1507430.8330448,0
+PMT.US,D,20090814,000000,5.25628,5.28322,5.16397,5.21523,1135065.0540269,0
+PMT.US,D,20090817,000000,5.12172,5.17567,5.12172,5.13527,243096.63170604,0
+PMT.US,D,20090818,000000,5.17567,5.17567,5.1271,5.15412,178572.42486194,0
+PMT.US,D,20090819,000000,5.16768,5.17233,5.1271,5.13527,257213.89288138,0
+PMT.US,D,20090820,000000,5.16119,5.25628,5.13852,5.24142,606868.87388925,0
+PMT.US,D,20090821,000000,5.25628,5.3565,5.24272,5.29706,1082498.1490936,0
+PMT.US,D,20090824,000000,5.32083,5.32315,5.26483,5.2938,678121.68763478,0
+PMT.US,D,20090825,000000,5.32083,5.32083,5.24756,5.26696,164462.70093228,0
+PMT.US,D,20090826,000000,5.29158,5.29158,5.13527,5.2313,134127.44053314,0
+PMT.US,D,20090827,000000,5.27764,5.29706,5.2313,5.2938,327148.76538074,0
+PMT.US,D,20090828,000000,5.29706,5.3159,5.24486,5.31302,256222.2066986,0
+PMT.US,D,20090831,000000,5.25628,5.32315,5.2313,5.32315,284782.9841127,0
+PMT.US,D,20090901,000000,5.32315,5.33754,5.23446,5.24272,182995.71133196,0
+PMT.US,D,20090902,000000,5.2287,5.25396,5.18978,5.20001,143501.62067139,0
+PMT.US,D,20090903,000000,5.22554,5.2287,5.20539,5.2287,205677.43710869,0
+PMT.US,D,20090904,000000,5.21309,5.22554,5.18394,5.21309,164836.33296858,0
+PMT.US,D,20090908,000000,5.2744,5.28647,5.21774,5.28647,391916.31758565,0
+PMT.US,D,20090909,000000,5.30708,5.30708,5.24142,5.28647,194625.68142996,0
+PMT.US,D,20090910,000000,5.26696,5.30216,5.18069,5.26483,293933.20037905,0
+PMT.US,D,20090911,000000,5.24142,5.28322,5.23446,5.26696,91750.891771248,0
+PMT.US,D,20090914,000000,5.26483,5.2938,5.23781,5.2938,273806.60089086,0
+PMT.US,D,20090915,000000,5.27049,5.32083,5.20539,5.30439,378619.53944101,0
+PMT.US,D,20090916,000000,5.27764,5.3864,5.27764,5.35426,1009833.7169055,0
+PMT.US,D,20090917,000000,5.30216,5.37024,5.17567,5.35148,591147.25613154,0
+PMT.US,D,20090918,000000,5.30216,5.37748,5.24486,5.37748,645571.55375248,0
+PMT.US,D,20090921,000000,5.35807,5.35807,5.16397,5.34191,364931.90126993,0
+PMT.US,D,20090922,000000,5.3485,5.37748,5.29975,5.3565,486718.71711152,0
+PMT.US,D,20090923,000000,5.37479,5.37479,5.28647,5.32083,504664.89909685,0
+PMT.US,D,20090924,000000,5.3159,5.34191,5.16397,5.28108,773380.62889953,0
+PMT.US,D,20090925,000000,5.24756,5.24756,5.15412,5.17233,460374.96667936,0
+PMT.US,D,20090928,000000,5.22229,5.26167,5.17094,5.22229,121229.05966063,0
+PMT.US,D,20090929,000000,5.21523,5.37247,5.18978,5.3485,1097049.3402707,0
+PMT.US,D,20090930,000000,5.37479,5.39132,5.27049,5.36754,4446392.4350472,0
+PMT.US,D,20091001,000000,5.31302,5.36411,5.26483,5.30216,388604.23648006,0
+PMT.US,D,20091002,000000,5.25127,5.28322,5.17734,5.19201,450707.91070862,0
+PMT.US,D,20091005,000000,5.2313,5.25628,5.18978,5.21523,305094.78449495,0
+PMT.US,D,20091006,000000,5.22749,5.24272,5.16397,5.18394,409765.59212641,0
+PMT.US,D,20091007,000000,5.16119,5.20001,5.13852,5.187,97753.769587782,0
+PMT.US,D,20091008,000000,5.16397,5.21309,5.16397,5.19341,380965.77634903,0
+PMT.US,D,20091009,000000,5.17094,5.19201,5.16768,5.18978,107622.17769335,0
+PMT.US,D,20091012,000000,5.17094,5.21523,5.14344,5.16119,230140.10636678,0
+PMT.US,D,20091013,000000,5.16397,5.187,5.14809,5.187,305848.50906385,0
+PMT.US,D,20091014,000000,5.20001,5.20214,5.14809,5.17233,217527.06408106,0
+PMT.US,D,20091015,000000,5.1596,5.18978,5.13527,5.18069,569328.00661149,0
+PMT.US,D,20091016,000000,5.16768,5.17734,5.1271,5.14549,203753.28595924,0
+PMT.US,D,20091019,000000,5.14809,5.18978,5.13852,5.17734,212790.44354027,0
+PMT.US,D,20091020,000000,5.17094,5.17233,5.09496,5.13258,620202.26151295,0
+PMT.US,D,20091021,000000,5.1271,5.16119,5.10276,5.11131,597070.45449365,0
+PMT.US,D,20091022,000000,5.0998,5.13258,5.0998,5.13258,169555.72551922,0
+PMT.US,D,20091023,000000,5.13852,5.14066,5.05419,5.08874,346359.05114304,0
+PMT.US,D,20091026,000000,5.07036,5.17567,4.9929,5.03311,413036.75675539,0
+PMT.US,D,20091027,000000,5.03311,5.03525,4.94424,4.98649,292289.00406948,0
+PMT.US,D,20091028,000000,4.96763,5.05419,4.95399,5.02011,872304.82506786,0
+PMT.US,D,20091029,000000,5.0137,5.08076,4.97377,5.07574,321127.58282468,0
+PMT.US,D,20091030,000000,5.04119,5.06775,4.92445,4.96262,867370.08264039,0
+PMT.US,D,20091102,000000,4.98045,4.98649,4.89185,4.94424,468841.44708679,0
+PMT.US,D,20091103,000000,4.8899,4.96002,4.77595,4.9356,1074958.7499059,0
+PMT.US,D,20091104,000000,4.94925,4.98649,4.93346,4.96262,515176.12658475,0
+PMT.US,D,20091105,000000,5.01621,5.01621,4.92139,5.00841,353754.16591326,0
+PMT.US,D,20091106,000000,4.85684,4.97377,4.7231,4.8001,1679782.8767147,0
+PMT.US,D,20091109,000000,4.8001,4.81969,4.69032,4.73945,642942.13175643,0
+PMT.US,D,20091110,000000,4.71661,4.74187,4.60144,4.60711,397483.11190161,0
+PMT.US,D,20091111,000000,4.64194,4.68187,4.50179,4.59058,545015.0055178,0
+PMT.US,D,20091112,000000,4.57191,4.63088,4.53634,4.55491,342047.74660897,0
+PMT.US,D,20091113,000000,4.55872,4.63088,4.52529,4.59345,329094.45151787,0
+PMT.US,D,20091116,000000,4.64491,4.8001,4.64491,4.78487,389812.34928905,0
+PMT.US,D,20091117,000000,4.79295,4.79295,4.74187,4.76926,125967.83370019,0
+PMT.US,D,20091118,000000,4.79035,4.79035,4.74187,4.78245,126857.22869148,0
+PMT.US,D,20091119,000000,4.73017,4.75775,4.70639,4.74187,140094.78561999,0
+PMT.US,D,20091120,000000,4.7231,4.76926,4.6229,4.74391,313169.32812656,0
+PMT.US,D,20091123,000000,4.76926,4.79295,4.67732,4.74391,174202.97586114,0
+PMT.US,D,20091124,000000,4.73313,4.74187,4.60943,4.7231,111088.23396087,0
+PMT.US,D,20091125,000000,4.77595,4.77947,4.71661,4.71661,61076.455316104,0
+PMT.US,D,20091127,000000,4.65782,4.71168,4.64194,4.66051,107396.06032269,0
+PMT.US,D,20091130,000000,4.65782,4.77595,4.65782,4.77595,150734.1462846,0
+PMT.US,D,20091201,000000,4.8299,4.84346,4.74623,4.78487,231956.58257781,0
+PMT.US,D,20091202,000000,4.80919,4.80919,4.77093,4.78487,349663.59500294,0
+PMT.US,D,20091203,000000,4.77093,4.80363,4.71168,4.71661,160100.78917717,0
+PMT.US,D,20091204,000000,4.81227,4.84941,4.73657,4.75775,271176.10214542,0
+PMT.US,D,20091207,000000,4.75273,4.75775,4.73017,4.73657,58997.252255346,0
+PMT.US,D,20091208,000000,4.6931,4.76313,4.69032,4.7231,118920.50898104,0
+PMT.US,D,20091209,000000,4.74187,4.7662,4.71568,4.75273,87381.442770442,0
+PMT.US,D,20091210,000000,4.75273,4.75273,4.69608,4.70333,260522.74373882,0
+PMT.US,D,20091211,000000,4.73017,4.73313,4.69608,4.7231,78756.680203546,0
+PMT.US,D,20091214,000000,4.73017,4.7597,4.71568,4.7597,207313.01942319,0
+PMT.US,D,20091215,000000,4.74921,4.76313,4.71568,4.73945,128463.73877261,0
+PMT.US,D,20091216,000000,4.7597,4.7597,4.69608,4.74391,163780.04182274,0
+PMT.US,D,20091217,000000,4.71661,4.74623,4.66868,4.73313,207062.13681668,0
+PMT.US,D,20091218,000000,4.75775,4.75775,4.70333,4.75533,432590.52557123,0
+PMT.US,D,20091221,000000,4.75775,4.7597,4.70333,4.74391,222410.1225381,0
+PMT.US,D,20091222,000000,4.74391,4.74391,4.6931,4.71168,208125.96520821,0
+PMT.US,D,20091223,000000,4.74391,4.74391,4.6633,4.70193,132018.08848963,0
+PMT.US,D,20091224,000000,4.71568,4.71568,4.63896,4.71168,56570.259143512,0
+PMT.US,D,20091228,000000,4.71168,4.71168,4.64742,4.6633,541406.81833158,0
+PMT.US,D,20091229,000000,4.6853,4.6853,4.6501,4.65782,249361.15962292,0
+PMT.US,D,20091230,000000,4.63896,4.67212,4.61231,4.6501,266807.729894,0
+PMT.US,D,20091231,000000,4.66051,4.68187,4.63088,4.63088,403841.31701491,0
+PMT.US,D,20100104,000000,4.63395,4.70954,4.62568,4.66868,270288.8606529,0
+PMT.US,D,20100105,000000,4.65243,4.65243,4.63088,4.63664,180955.27124903,0
+PMT.US,D,20100106,000000,4.6229,4.66868,4.6229,4.64491,218653.34393686,0
+PMT.US,D,20100107,000000,4.66051,4.67732,4.63664,4.67388,617777.42189988,0
+PMT.US,D,20100108,000000,4.6659,4.68187,4.63664,4.64742,1412999.9120566,0
+PMT.US,D,20100111,000000,4.67388,4.6931,4.6501,4.66868,621918.60003126,0
+PMT.US,D,20100112,000000,4.64742,4.68187,4.63664,4.66051,86065.655023032,0
+PMT.US,D,20100113,000000,4.6553,4.68772,4.64194,4.67212,121231.21315939,0
+PMT.US,D,20100114,000000,4.6501,4.67388,4.64742,4.64742,139446.58249075,0
+PMT.US,D,20100115,000000,4.66868,4.67212,4.59058,4.60144,225539.15624838,0
+PMT.US,D,20100119,000000,4.6177,4.64194,4.60376,4.6177,166590.35771532,0
+PMT.US,D,20100120,000000,4.60144,4.60376,4.52325,4.58231,191946.72896224,0
+PMT.US,D,20100121,000000,4.5798,4.59345,4.54209,4.58519,181314.90554333,0
+PMT.US,D,20100122,000000,4.58519,4.58519,4.38552,4.41514,1064428.1409291,0
+PMT.US,D,20100125,000000,4.46055,4.52529,4.43966,4.48006,163450.5565112,0
+PMT.US,D,20100126,000000,4.45294,4.49102,4.45294,4.46055,232851.36131602,0
+PMT.US,D,20100127,000000,4.44784,4.46055,4.39648,4.42173,383970.98388014,0
+PMT.US,D,20100128,000000,4.42173,4.42173,4.33211,4.36183,634337.82742784,0
+PMT.US,D,20100129,000000,4.35858,4.36675,4.31595,4.33963,2184388.5545955,0
+PMT.US,D,20100201,000000,4.35115,4.38059,4.31595,4.38059,489161.86146412,0
+PMT.US,D,20100202,000000,4.36406,4.39648,4.35645,4.38059,347610.2339274,0
+PMT.US,D,20100203,000000,4.38552,4.38821,4.33703,4.36675,160404.43250349,0
+PMT.US,D,20100204,000000,4.3531,4.38821,4.28345,4.2971,451349.65334156,0
+PMT.US,D,20100205,000000,4.30518,4.33963,4.26135,4.33443,577540.37416427,0
+PMT.US,D,20100208,000000,4.33443,4.35645,4.29905,4.3453,227009.9959071,0
+PMT.US,D,20100209,000000,4.38059,4.39425,4.32367,4.37214,223110.00963779,0
+PMT.US,D,20100210,000000,4.36945,4.39146,4.33443,4.3531,115757.01929047,0
+PMT.US,D,20100211,000000,4.33703,4.4314,4.33211,4.42294,469623.16713967,0
+PMT.US,D,20100212,000000,4.39146,4.45832,4.36945,4.4509,147485.59339268,0
+PMT.US,D,20100216,000000,4.45582,4.48006,4.40771,4.4509,169033.50206792,0
+PMT.US,D,20100217,000000,4.47272,4.49622,4.3453,4.36675,310803.70972962,0
+PMT.US,D,20100218,000000,4.3453,4.40966,4.33443,4.35858,271473.28497545,0
+PMT.US,D,20100219,000000,4.35858,4.45294,4.35645,4.4509,322685.63918352,0
+PMT.US,D,20100222,000000,4.45582,4.49362,4.41514,4.43966,245779.89117129,0
+PMT.US,D,20100223,000000,4.42628,4.47736,4.3531,4.4314,213729.36900322,0
+PMT.US,D,20100224,000000,4.45294,4.54497,4.40771,4.46055,366056.02762696,0
+PMT.US,D,20100225,000000,4.40176,4.49362,4.38059,4.45294,195290.03579997,0
+PMT.US,D,20100226,000000,4.46668,4.49102,4.40176,4.44524,128038.42276587,0
+PMT.US,D,20100301,000000,4.4638,4.50179,4.4314,4.49622,278844.71125921,0
+PMT.US,D,20100302,000000,4.51517,4.5185,4.4638,4.51517,317705.6732819,0
+PMT.US,D,20100303,000000,4.53411,4.56597,4.45832,4.52529,155801.32888632,0
+PMT.US,D,20100304,000000,4.53151,4.53866,4.47736,4.53151,367168.30974076,0
+PMT.US,D,20100305,000000,4.53866,4.5798,4.51256,4.53866,288141.3654418,0
+PMT.US,D,20100308,000000,4.53411,4.55491,4.49622,4.55491,140010.79916803,0
+PMT.US,D,20100309,000000,4.55491,4.56169,4.5199,4.55213,220120.95334743,0
+PMT.US,D,20100310,000000,4.54209,4.54209,4.50439,4.52863,288252.27062837,0
+PMT.US,D,20100311,000000,4.5199,4.60376,4.45294,4.57191,324026.19216676,0
+PMT.US,D,20100312,000000,4.59345,4.6177,4.52863,4.53634,141811.1241383,0
+PMT.US,D,20100315,000000,4.53151,4.58231,4.5199,4.55872,174831.79750147,0
+PMT.US,D,20100316,000000,4.55213,4.55213,4.5185,4.55213,128170.86294012,0
+PMT.US,D,20100317,000000,4.56847,4.56847,4.51517,4.55491,111480.17073669,0
+PMT.US,D,20100318,000000,4.55872,4.67212,4.54209,4.63395,177335.23981957,0
+PMT.US,D,20100319,000000,4.64491,4.64491,4.48842,4.52863,243627.46915241,0
+PMT.US,D,20100322,000000,4.50439,4.60943,4.44524,4.55213,248471.76463162,0
+PMT.US,D,20100323,000000,4.54209,4.54209,4.46668,4.52325,301354.15713449,0
+PMT.US,D,20100324,000000,4.5185,4.53411,4.41848,4.4314,594274.13634306,0
+PMT.US,D,20100325,000000,4.43696,4.48275,4.41848,4.43696,546390.01448133,0
+PMT.US,D,20100326,000000,4.44254,4.60144,4.43408,4.56365,485210.19122436,0
+PMT.US,D,20100329,000000,4.57479,4.62568,4.4509,4.49622,776852.06891397,0
+PMT.US,D,20100330,000000,4.51517,4.59615,4.46668,4.47467,215764.42533924,0
+PMT.US,D,20100331,000000,4.45582,4.5499,4.45582,4.47736,619147.0471165,0
+PMT.US,D,20100401,000000,4.51517,4.63664,4.49362,4.57479,192474.33616047,0
+PMT.US,D,20100405,000000,4.57757,4.61426,4.56847,4.59058,430877.41730107,0
+PMT.US,D,20100406,000000,4.58519,4.67212,4.58231,4.67212,312251.93765128,0
+PMT.US,D,20100407,000000,4.6553,4.71568,4.63664,4.6659,310211.49756835,0
+PMT.US,D,20100408,000000,4.69032,4.76926,4.69032,4.74623,336719.99065629,0
+PMT.US,D,20100409,000000,4.73017,4.78245,4.70954,4.78245,220419.21292684,0
+PMT.US,D,20100412,000000,4.79035,4.82536,4.73313,4.79295,468205.08820076,0
+PMT.US,D,20100413,000000,4.79879,4.8391,4.79879,4.82536,80246.901351185,0
+PMT.US,D,20100414,000000,4.83631,4.83631,4.75775,4.77093,220041.27389301,0
+PMT.US,D,20100415,000000,4.75533,4.77093,4.69608,4.70193,329301.18739962,0
+PMT.US,D,20100416,000000,4.70954,4.74391,4.6853,4.70333,181784.3682748,0
+PMT.US,D,20100419,000000,4.6853,4.72849,4.67732,4.68187,145308.40613796,0
+PMT.US,D,20100420,000000,4.69032,4.7231,4.6633,4.70954,94103.589175576,0
+PMT.US,D,20100421,000000,4.7231,4.73657,4.67732,4.71957,95650.878040573,0
+PMT.US,D,20100422,000000,4.6853,4.7231,4.67388,4.7231,107121.48922973,0
+PMT.US,D,20100423,000000,4.73313,4.73945,4.70333,4.73017,122400.56299055,0
+PMT.US,D,20100426,000000,4.73017,4.73017,4.68772,4.71957,166050.90627387,0
+PMT.US,D,20100427,000000,4.71568,4.71661,4.69608,4.69886,172839.81114083,0
+PMT.US,D,20100428,000000,4.70639,4.71661,4.6853,4.70333,108788.29727636,0
+PMT.US,D,20100429,000000,4.71661,4.75775,4.67732,4.72849,195355.7175124,0
+PMT.US,D,20100430,000000,4.73017,4.77947,4.6659,4.69608,203957.86834223,0
+PMT.US,D,20100503,000000,4.69608,4.7597,4.67732,4.7597,198083.12370241,0
+PMT.US,D,20100504,000000,4.70639,4.74921,4.6633,4.73945,289996.60463066,0
+PMT.US,D,20100505,000000,4.71168,4.71168,4.58519,4.63664,393939.52967843,0
+PMT.US,D,20100506,000000,4.60943,4.63664,4.3753,4.45832,458410.9758027,0
+PMT.US,D,20100507,000000,4.44784,4.49622,4.32627,4.36183,411416.24893228,0
+PMT.US,D,20100510,000000,4.44784,4.59345,4.44784,4.58231,211018.11405398,0
+PMT.US,D,20100511,000000,4.55213,4.63088,4.51256,4.56597,401466.00787351,0
+PMT.US,D,20100512,000000,4.5798,4.6229,4.55491,4.58231,478157.4827583,0
+PMT.US,D,20100513,000000,4.55872,4.58231,4.51256,4.54209,291192.87319643,0
+PMT.US,D,20100514,000000,4.5199,4.53151,4.39908,4.48842,371899.54653464,0
+PMT.US,D,20100517,000000,4.50439,4.55213,4.42628,4.50439,228420.53760032,0
+PMT.US,D,20100518,000000,4.54497,4.55213,4.31307,4.35115,694952.35725814,0
+PMT.US,D,20100519,000000,4.30723,4.39648,4.2971,4.38282,387137.70381887,0
+PMT.US,D,20100520,000000,4.30518,4.40966,4.26135,4.26441,346651.92697552,0
+PMT.US,D,20100521,000000,4.2319,4.44524,4.2319,4.4314,389816.65628659,0
+PMT.US,D,20100524,000000,4.4314,4.44784,4.33703,4.36406,269993.83132164,0
+PMT.US,D,20100525,000000,4.31307,4.41514,4.30518,4.38552,270295.3211492,0
+PMT.US,D,20100526,000000,4.39648,4.55491,4.37799,4.54841,2690621.2007956,0
+PMT.US,D,20100527,000000,4.53151,4.59615,4.51256,4.59345,450803.74140382,0
+PMT.US,D,20100528,000000,4.58231,4.59615,4.51517,4.5499,714666.56173221,0
+PMT.US,D,20100601,000000,4.52863,4.58231,4.47736,4.48563,373291.78348832,0
+PMT.US,D,20100602,000000,4.48006,4.5798,4.45294,4.55491,299512.91568761,0
+PMT.US,D,20100603,000000,4.5499,4.57757,4.51517,4.54841,405792.38689896,0
+PMT.US,D,20100604,000000,4.51256,4.5199,4.38821,4.40771,345037.8796487,0
+PMT.US,D,20100607,000000,4.40492,4.40771,4.31307,4.32367,219842.07525695,0
+PMT.US,D,20100608,000000,4.32367,4.33963,4.24491,4.32367,545853.79328804,0
+PMT.US,D,20100609,000000,4.3531,4.36406,4.29107,4.31047,531377.97456777,0
+PMT.US,D,20100610,000000,4.35115,4.3531,4.29905,4.34289,454238.57193919,0
+PMT.US,D,20100611,000000,4.33963,4.38282,4.27759,4.38059,431617.14412797,0
+PMT.US,D,20100614,000000,4.39648,4.4509,4.35645,4.42173,333798.76957714,0
+PMT.US,D,20100615,000000,4.43696,4.48006,4.41848,4.45294,406318.9173478,0
+PMT.US,D,20100616,000000,4.43696,4.47467,4.39908,4.42294,226225.04560608,0
+PMT.US,D,20100617,000000,4.43408,4.44784,4.38552,4.42173,109763.83221839,0
+PMT.US,D,20100618,000000,4.41198,4.45832,4.36675,4.40176,306623.76862042,0
+PMT.US,D,20100621,000000,4.41848,4.41848,4.34289,4.35858,151758.13494891,0
+PMT.US,D,20100622,000000,4.37214,4.41514,4.29107,4.30267,173508.47250837,0
+PMT.US,D,20100623,000000,4.28874,4.40771,4.2697,4.28614,239053.43776862,0
+PMT.US,D,20100624,000000,4.27481,4.33963,4.24491,4.31047,225248.43391466,0
+PMT.US,D,20100625,000000,4.31307,4.44784,4.29403,4.43966,1394321.54049,0
+PMT.US,D,20100628,000000,4.43966,4.43966,4.30518,4.32041,727950.41888424,0
+PMT.US,D,20100629,000000,4.28614,4.36183,4.27481,4.32041,614249.99091747,0
+PMT.US,D,20100630,000000,4.3244,4.39322,4.28299,4.28521,631073.12329515,0
+PMT.US,D,20100701,000000,4.2971,4.31865,4.19503,4.29905,304275.37821363,0
+PMT.US,D,20100702,000000,4.32627,4.32627,4.24491,4.26748,185458.23717347,0
+PMT.US,D,20100706,000000,4.32041,4.43408,4.21054,4.22708,746753.69337933,0
+PMT.US,D,20100707,000000,4.23496,4.33443,4.22912,4.31307,218198.95569675,0
+PMT.US,D,20100708,000000,4.34289,4.38059,4.31595,4.38059,153796.42153307,0
+PMT.US,D,20100709,000000,4.39425,4.43966,4.34289,4.42852,131972.86501549,0
+PMT.US,D,20100712,000000,4.42628,4.4314,4.3531,4.39908,120548.55404985,0
+PMT.US,D,20100713,000000,4.44524,4.45832,4.40176,4.42294,162087.39179089,0
+PMT.US,D,20100714,000000,4.40492,4.42173,4.30518,4.38552,219277.85857966,0
+PMT.US,D,20100715,000000,4.38282,4.39425,4.33211,4.3753,158137.87504989,0
+PMT.US,D,20100716,000000,4.3531,4.3531,4.29403,4.33963,369447.78818697,0
+PMT.US,D,20100719,000000,4.35858,4.39908,4.27258,4.37799,339129.75577798,0
+PMT.US,D,20100720,000000,4.3479,4.42628,4.31307,4.42628,252575.25653455,0
+PMT.US,D,20100721,000000,4.43408,4.43408,4.34289,4.35645,173285.58538586,0
+PMT.US,D,20100722,000000,4.39425,4.42173,4.3531,4.41848,173585.99846403,0
+PMT.US,D,20100723,000000,4.39908,4.45294,4.36675,4.44524,148806.764887,0
+PMT.US,D,20100726,000000,4.47467,4.47467,4.41514,4.46947,152760.58862554,0
+PMT.US,D,20100727,000000,4.47467,4.52325,4.46055,4.47467,161083.86136488,0
+PMT.US,D,20100728,000000,4.46055,4.52325,4.44254,4.45294,136833.31173546,0
+PMT.US,D,20100729,000000,4.46055,4.48006,4.39648,4.4509,83905.695758465,0
+PMT.US,D,20100730,000000,4.40966,4.46947,4.36406,4.46055,110199.91571896,0
+PMT.US,D,20100802,000000,4.50439,4.50439,4.40492,4.42852,150263.60680374,0
+PMT.US,D,20100803,000000,4.41198,4.50439,4.39146,4.49102,139683.46735525,0
+PMT.US,D,20100804,000000,4.53411,4.7597,4.52325,4.75273,746997.03874015,0
+PMT.US,D,20100805,000000,4.75775,4.85684,4.71168,4.72849,437306.68787372,0
+PMT.US,D,20100806,000000,4.69608,4.77093,4.58231,4.6931,225056.77252429,0
+PMT.US,D,20100809,000000,4.73313,4.96002,4.73313,4.85684,364892.06154271,0
+PMT.US,D,20100810,000000,4.85294,4.85294,4.6931,4.80919,409052.7840341,0
+PMT.US,D,20100811,000000,4.7597,4.77391,4.6501,4.6633,425028.51464647,0
+PMT.US,D,20100812,000000,4.6229,4.71168,4.55213,4.65243,418540.02285769,0
+PMT.US,D,20100813,000000,4.6229,4.67212,4.58231,4.58519,238108.05180935,0
+PMT.US,D,20100816,000000,4.5499,4.67388,4.5499,4.6553,180824.98457355,0
+PMT.US,D,20100817,000000,4.70333,4.71661,4.6659,4.69032,205995.07817701,0
+PMT.US,D,20100818,000000,4.69032,4.71957,4.6553,4.69608,217956.68708533,0
+PMT.US,D,20100819,000000,4.6659,4.70333,4.57479,4.5798,166148.89046783,0
+PMT.US,D,20100820,000000,4.5499,4.63664,4.5499,4.61426,224263.20822818,0
+PMT.US,D,20100823,000000,4.62568,4.6931,4.58231,4.59058,158557.8073097,0
+PMT.US,D,20100824,000000,4.55872,4.6501,4.54209,4.59615,190391.90285156,0
+PMT.US,D,20100825,000000,4.58231,4.64194,4.56847,4.64194,131987.93950686,0
+PMT.US,D,20100826,000000,4.64194,4.69032,4.58519,4.63395,150672.7715697,0
+PMT.US,D,20100827,000000,4.6633,4.71661,4.59615,4.71661,190624.48071853,0
+PMT.US,D,20100830,000000,4.68772,4.72598,4.60943,4.62011,229276.5533607,0
+PMT.US,D,20100831,000000,4.62717,4.71568,4.59986,4.71085,249354.69912661,0
+PMT.US,D,20100901,000000,4.77093,4.77595,4.69032,4.77093,264318.28531788,0
+PMT.US,D,20100902,000000,4.79035,4.81227,4.7662,4.79879,172538.32131327,0
+PMT.US,D,20100903,000000,4.80613,4.8391,4.78487,4.83334,173071.31225841,0
+PMT.US,D,20100907,000000,4.83334,4.84634,4.71661,4.77595,159215.70118341,0
+PMT.US,D,20100908,000000,4.77391,4.83631,4.67388,4.77391,115403.84549247,0
+PMT.US,D,20100909,000000,4.83334,4.83334,4.73313,4.75775,86601.876216331,0
+PMT.US,D,20100910,000000,4.78245,4.83334,4.75533,4.8274,180880.97554152,0
+PMT.US,D,20100913,000000,4.8391,4.86622,4.81227,4.85294,314462.5041369,0
+PMT.US,D,20100914,000000,4.85294,4.8625,4.83631,4.84096,120909.26509354,0
+PMT.US,D,20100915,000000,4.84096,4.84941,4.80919,4.8274,134469.84683729,0
+PMT.US,D,20100916,000000,4.8274,4.8274,4.74921,4.77947,100528.55275069,0
+PMT.US,D,20100917,000000,4.79879,4.79879,4.73657,4.7662,203933.10310639,0
+PMT.US,D,20100920,000000,4.79035,4.873,4.79035,4.85294,209274.85680108,0
+PMT.US,D,20100921,000000,4.8274,4.85294,4.77093,4.77391,222925.8854931,0
+PMT.US,D,20100922,000000,4.74921,4.76313,4.67732,4.72598,155612.8977441,0
+PMT.US,D,20100923,000000,4.69886,4.84941,4.69032,4.72849,144806.64092496,0
+PMT.US,D,20100924,000000,4.78487,4.8001,4.7231,4.76313,205062.61321035,0
+PMT.US,D,20100927,000000,4.77595,4.83334,4.75775,4.76313,112116.52962272,0
+PMT.US,D,20100928,000000,4.79295,4.83631,4.71957,4.77093,142341.96158467,0
+PMT.US,D,20100929,000000,4.74391,4.7597,4.6931,4.73657,208987.36471552,0
+PMT.US,D,20100930,000000,4.77595,4.84346,4.76313,4.82257,141801.43339384,0
+PMT.US,D,20101001,000000,4.82257,4.85294,4.77595,4.8299,114152.66270811,0
+PMT.US,D,20101004,000000,4.817,4.84941,4.73945,4.75775,176782.86738551,0
+PMT.US,D,20101005,000000,4.80613,4.85294,4.78487,4.8274,413687.11338341,0
+PMT.US,D,20101006,000000,4.84941,4.85545,4.77093,4.8001,195805.79875497,0
+PMT.US,D,20101007,000000,4.84096,4.84096,4.73657,4.78487,64777.242949364,0
+PMT.US,D,20101008,000000,4.75775,4.8391,4.74623,4.81969,123559.14532788,0
+PMT.US,D,20101011,000000,4.83631,4.84634,4.77595,4.80919,84701.413553338,0
+PMT.US,D,20101012,000000,4.77947,4.84346,4.74187,4.75533,84861.849211573,0
+PMT.US,D,20101013,000000,4.7597,4.84634,4.73313,4.817,129824.74999415,0
+PMT.US,D,20101014,000000,4.79879,4.8391,4.77391,4.78747,112266.19778711,0
+PMT.US,D,20101015,000000,4.81227,4.83631,4.75533,4.77947,176969.14502897,0
+PMT.US,D,20101018,000000,4.79583,4.90364,4.79583,4.84941,213153.30808271,0
+PMT.US,D,20101019,000000,4.82536,4.84096,4.71661,4.73313,243479.95448679,0
+PMT.US,D,20101020,000000,4.77093,4.8391,4.74391,4.82257,180812.06358094,0
+PMT.US,D,20101021,000000,4.85684,4.85684,4.71168,4.7597,196279.56848399,0
+PMT.US,D,20101022,000000,4.77391,4.78245,4.64194,4.6633,595223.82929986,0
+PMT.US,D,20101025,000000,4.67732,4.74391,4.58231,4.63395,444205.42117785,0
+PMT.US,D,20101026,000000,4.60943,4.66051,4.60144,4.61426,370276.88521275,0
+PMT.US,D,20101027,000000,4.57479,4.63896,4.51256,4.6177,596887.40709834,0
+PMT.US,D,20101028,000000,4.6633,4.69608,4.62568,4.67212,367559.1697672,0
+PMT.US,D,20101029,000000,4.6724,4.70954,4.65196,4.65196,273934.73406756,0
+PMT.US,D,20101101,000000,4.6853,4.74623,4.64491,4.67899,444124.66497404,0
+PMT.US,D,20101102,000000,4.72849,4.75775,4.68772,4.74391,441361.72605436,0
+PMT.US,D,20101103,000000,4.7597,4.84096,4.75533,4.82257,478601.10350456,0
+PMT.US,D,20101104,000000,4.90606,4.90606,4.81403,4.873,421077.92115609,0
+PMT.US,D,20101105,000000,4.84634,4.85294,4.8001,4.84346,241347.9907062,0
+PMT.US,D,20101108,000000,4.79879,4.8625,4.79295,4.85982,355694.46830346,0
+PMT.US,D,20101109,000000,4.873,4.93346,4.85982,4.91386,799484.26421903,0
+PMT.US,D,20101110,000000,4.93773,4.93773,4.89185,4.9199,423493.0700247,0
+PMT.US,D,20101111,000000,4.88786,4.9199,4.88414,4.91071,208485.59950251,0
+PMT.US,D,20101112,000000,4.90364,4.94925,4.85545,4.86864,148148.8710133,0
+PMT.US,D,20101115,000000,4.90866,4.92733,4.87114,4.88414,126089.50638059,0
+PMT.US,D,20101116,000000,4.87114,4.88786,4.77947,4.81227,244969.09888505,0
+PMT.US,D,20101117,000000,4.7231,4.77391,4.6553,4.69886,203516.40109473,0
+PMT.US,D,20101118,000000,4.7231,4.81227,4.70954,4.7662,164940.77765883,0
+PMT.US,D,20101119,000000,4.73945,4.76926,4.67212,4.74187,111565.23393804,0
+PMT.US,D,20101122,000000,4.72849,4.79879,4.69886,4.74623,142074.92773741,0
+PMT.US,D,20101123,000000,4.72598,4.75775,4.70333,4.73945,155241.41920657,0
+PMT.US,D,20101124,000000,4.73945,4.79879,4.73657,4.77947,206916.77564983,0
+PMT.US,D,20101126,000000,4.77947,4.87606,4.77947,4.85684,63792.017262884,0
+PMT.US,D,20101129,000000,4.84096,4.84096,4.77391,4.80919,156804.85931233,0
+PMT.US,D,20101130,000000,4.78783,4.82081,4.77595,4.79944,198396.45777319,0
+PMT.US,D,20101201,000000,4.84634,4.873,4.77595,4.79035,200440.12810427,0
+PMT.US,D,20101202,000000,4.8001,4.82536,4.78747,4.8001,194327.42185055,0
+PMT.US,D,20101203,000000,4.79295,4.873,4.79035,4.84941,150256.06955804,0
+PMT.US,D,20101206,000000,4.8391,4.873,4.81403,4.8391,254759.98103495,0
+PMT.US,D,20101207,000000,4.87606,4.90124,4.8299,4.85294,218361.54485376,0
+PMT.US,D,20101208,000000,4.88786,4.89752,4.81227,4.82536,222237.84263663,0
+PMT.US,D,20101209,000000,4.8391,4.873,4.81969,4.84096,118259.38485919,0
+PMT.US,D,20101210,000000,4.84634,4.87114,4.8391,4.85294,139131.09492119,0
+PMT.US,D,20101213,000000,4.84941,4.90124,4.82536,4.83334,256992.08250826,0
+PMT.US,D,20101214,000000,4.84346,4.86864,4.8274,4.83334,231110.25756188,0
+PMT.US,D,20101215,000000,4.83334,4.90124,4.82257,4.85294,280039.90307559,0
+PMT.US,D,20101216,000000,4.8625,4.90124,4.8299,4.87932,272321.76349013,0
+PMT.US,D,20101217,000000,4.84634,4.86864,4.84096,4.84634,179199.0930035,0
+PMT.US,D,20101220,000000,4.87606,4.88786,4.8391,4.85294,130952.10659933,0
+PMT.US,D,20101221,000000,4.87932,4.88414,4.84346,4.85294,155958.5342964,0
+PMT.US,D,20101222,000000,4.85982,4.92445,4.85545,4.89501,218753.48162958,0
+PMT.US,D,20101223,000000,4.90124,4.92445,4.8001,4.84096,233091.47642868,0
+PMT.US,D,20101227,000000,4.84941,4.91386,4.84941,4.88238,174464.62596148,0
+PMT.US,D,20101228,000000,4.90364,4.90364,4.85294,4.85982,326965.71798543,0
+PMT.US,D,20101229,000000,4.88174,4.89752,4.86818,4.87885,127304.07968589,0
+PMT.US,D,20101230,000000,4.86818,4.90662,4.86818,4.88786,110207.45296465,0
+PMT.US,D,20101231,000000,4.89585,4.91025,4.87513,4.89353,123481.61937222,0
+PMT.US,D,20110103,000000,4.92445,4.93049,4.87606,4.8899,374294.23716495,0
+PMT.US,D,20110104,000000,4.90866,4.9173,4.84941,4.85684,375770.4605706,0
+PMT.US,D,20110105,000000,4.85684,4.91071,4.83334,4.873,317370.80422344,0
+PMT.US,D,20110106,000000,4.89185,4.98045,4.89185,4.96002,393811.39650173,0
+PMT.US,D,20110107,000000,4.96531,4.98389,4.91071,4.96262,351328.24955081,0
+PMT.US,D,20110110,000000,4.8391,4.873,4.77947,4.84096,388048.63379785,0
+PMT.US,D,20110111,000000,4.84096,4.90606,4.82257,4.84346,336333.43762738,0
+PMT.US,D,20110112,000000,4.873,4.90866,4.8274,4.84941,338997.31560373,0
+PMT.US,D,20110113,000000,4.86622,4.8899,4.84634,4.8899,178583.19235579,0
+PMT.US,D,20110114,000000,4.85294,4.96531,4.85294,4.96002,301391.84336292,0
+PMT.US,D,20110118,000000,4.96002,4.96531,4.90866,4.96002,242194.31572213,0
+PMT.US,D,20110119,000000,4.94684,4.94684,4.85545,4.85982,260644.41641923,0
+PMT.US,D,20110120,000000,4.8625,4.93049,4.8625,4.86622,179444.59186309,0
+PMT.US,D,20110121,000000,4.87606,4.95399,4.85982,4.90606,176269.25792929,0
+PMT.US,D,20110124,000000,4.9199,4.96763,4.9199,4.96002,257507.84546326,0
+PMT.US,D,20110125,000000,4.96531,5.0137,4.94089,4.94424,450179.22676102,0
+PMT.US,D,20110126,000000,4.96763,4.9929,4.9199,4.98649,259175.73025928,0
+PMT.US,D,20110127,000000,5.03014,5.0373,4.97925,5.0215,184519.3117105,0
+PMT.US,D,20110128,000000,5.0373,5.04119,4.9356,4.94089,290483.29535228,0
+PMT.US,D,20110131,000000,4.97265,5.0137,4.9226,4.99606,324197.39531884,0
+PMT.US,D,20110201,000000,5.02011,5.09728,5.01054,5.06515,329655.43794701,0
+PMT.US,D,20110202,000000,5.0841,5.10871,4.95742,4.97061,696854.97341991,0
+PMT.US,D,20110203,000000,4.98649,5.05419,4.90364,4.95399,340375.55481541,0
+PMT.US,D,20110204,000000,4.96002,4.97925,4.92139,4.93773,256647.52270534,0
+PMT.US,D,20110207,000000,4.94089,5.10871,4.94089,5.07036,430006.32704931,0
+PMT.US,D,20110208,000000,5.06775,5.09728,5.03525,5.07574,442844.40995631,0
+PMT.US,D,20110209,000000,5.05419,5.0841,5.04677,5.08076,237437.23694304,0
+PMT.US,D,20110210,000000,5.0137,5.05113,4.873,4.90124,934346.04783215,0
+PMT.US,D,20110211,000000,4.82257,4.86622,4.81227,4.84346,11760064.035347,0
+PMT.US,D,20110214,000000,4.85294,4.88414,4.8391,4.84634,2569262.9312088,0
+PMT.US,D,20110215,000000,4.84346,4.85545,4.8274,4.83334,1159839.9806064,0
+PMT.US,D,20110216,000000,4.8391,4.85545,4.82536,4.84096,800098.01136799,0
+PMT.US,D,20110218,000000,4.84941,4.9199,4.8391,4.89752,1502373.3411876,0
+PMT.US,D,20110222,000000,4.92733,4.96002,4.88414,4.92733,1725359.5246463,0
+PMT.US,D,20110223,000000,4.94089,4.95147,4.88786,4.9199,1377407.961164,0
+PMT.US,D,20110224,000000,4.94684,5.02466,4.9199,5.0137,1398958.0233381,0
+PMT.US,D,20110225,000000,5.06515,5.11874,5.00841,5.11131,4243095.6908268,0
+PMT.US,D,20110228,000000,5.12172,5.20446,5.06571,5.08048,4596255.49108,0
+PMT.US,D,20110301,000000,5.06265,5.12172,5.06265,5.08874,1072437.0028483,0
+PMT.US,D,20110302,000000,5.07871,5.0841,4.9929,5.07314,1272713.4650462,0
+PMT.US,D,20110303,000000,5.0998,5.12172,5.04881,5.10276,910647.8706368,0
+PMT.US,D,20110304,000000,5.10276,5.10276,5.03014,5.06775,786384.53121169,0
+PMT.US,D,20110307,000000,5.0998,5.11131,5.05113,5.07314,2282383.5160453,0
+PMT.US,D,20110308,000000,5.08679,5.11344,5.07871,5.07871,1204626.29449,0
+PMT.US,D,20110309,000000,5.09496,5.13527,5.08679,5.13258,870686.47074352,0
+PMT.US,D,20110310,000000,5.10871,5.1245,5.03311,5.0373,1067145.8563747,0
+PMT.US,D,20110311,000000,5.0567,5.06515,4.96531,5.04119,882776.21282855,0
+PMT.US,D,20110314,000000,5.0437,5.05113,4.98389,5.0137,447504.58129084,0
+PMT.US,D,20110315,000000,4.98045,5.00841,4.97683,4.9929,1127232.7790067,0
+PMT.US,D,20110316,000000,5.00321,5.03525,4.9173,4.93049,1080869.0272754,0
+PMT.US,D,20110317,000000,4.93866,5.00014,4.92556,4.93402,651932.98911393,0
+PMT.US,D,20110318,000000,4.94684,5.03525,4.93773,5.03014,836818.39561504,0
+PMT.US,D,20110321,000000,5.05419,5.10276,5.03311,5.06775,648445.39785873,0
+PMT.US,D,20110322,000000,5.05419,5.07574,5.02466,5.07036,1095105.8076325,0
+PMT.US,D,20110323,000000,5.0567,5.07036,5.01054,5.01621,850599.71098254,0
+PMT.US,D,20110324,000000,5.0215,5.06041,5.00321,5.00637,576087.83924508,0
+PMT.US,D,20110325,000000,5.01054,5.03311,4.94424,4.94925,558695.1064432,0
+PMT.US,D,20110328,000000,4.98045,5.01054,4.94925,4.95742,330061.37246482,0
+PMT.US,D,20110329,000000,4.97925,5.0268,4.92445,5.00637,859441.97692503,0
+PMT.US,D,20110330,000000,5.00637,5.03525,4.98649,4.9929,501010.41168711,0
+PMT.US,D,20110331,000000,5.02531,5.03154,4.90829,4.95872,1208591.9624717,0
+PMT.US,D,20110401,000000,4.95742,5.03311,4.95742,5.01054,601545.4249341,0
+PMT.US,D,20110404,000000,5.0437,5.05113,4.97377,4.97925,861339.20933986,0
+PMT.US,D,20110405,000000,4.98361,5.02726,4.97265,4.97879,791724.1314076,0
+PMT.US,D,20110406,000000,5.0215,5.03525,4.97925,5.02011,1496270.3256783,0
+PMT.US,D,20110407,000000,5.02726,5.02726,4.96624,4.96912,501000.72094265,0
+PMT.US,D,20110408,000000,4.98955,5.0137,4.9356,4.9356,525909.16444577,0
+PMT.US,D,20110411,000000,4.93346,5.01054,4.9173,4.92445,634516.5678256,0
+PMT.US,D,20110412,000000,4.92027,4.94776,4.8705,4.8705,1379638.985888,0
+PMT.US,D,20110413,000000,4.8899,4.94925,4.86622,4.90606,558999.82651891,0
+PMT.US,D,20110414,000000,4.96002,4.96763,4.90606,4.93346,650708.72506417,0
+PMT.US,D,20110415,000000,4.92445,4.97925,4.90866,4.93773,912386.82089217,0
+PMT.US,D,20110418,000000,4.9173,4.93346,4.86864,4.87114,536378.39870768,0
+PMT.US,D,20110419,000000,4.88238,4.91071,4.86622,4.87606,565877.02483535,0
+PMT.US,D,20110420,000000,4.92733,4.93773,4.90866,4.92733,585202.52278175,0
+PMT.US,D,20110421,000000,4.93773,4.94684,4.85294,4.86864,662699.40620586,0
+PMT.US,D,20110425,000000,4.92733,4.93346,4.90124,4.93049,314080.25810553,0
+PMT.US,D,20110426,000000,4.91832,4.95092,4.91832,4.93866,619593.89811092,0
+PMT.US,D,20110427,000000,4.93346,4.94089,4.90606,4.9173,430033.24578391,0
+PMT.US,D,20110428,000000,4.8899,4.92139,4.87932,4.92139,463528.76562548,0
+PMT.US,D,20110429,000000,4.93467,4.95872,4.89901,4.93727,700291.95745405,0
+PMT.US,D,20110502,000000,4.95742,4.99717,4.90606,4.90606,444072.98100361,0
+PMT.US,D,20110503,000000,4.89185,4.96225,4.89185,4.93671,436506.66308131,0
+PMT.US,D,20110504,000000,5.04937,5.04937,4.92556,4.93866,750343.57582603,0
+PMT.US,D,20110505,000000,4.93671,4.94219,4.85174,4.87885,808009.96584259,0
+PMT.US,D,20110506,000000,4.88174,4.89752,4.8705,4.88414,460902.57387758,0
+PMT.US,D,20110509,000000,4.873,4.90912,4.85907,4.88414,443348.32866808,0
+PMT.US,D,20110510,000000,4.88414,4.94776,4.87579,4.94525,792347.56930101,0
+PMT.US,D,20110511,000000,4.95955,4.98602,4.87885,4.8899,1147405.6787184,0
+PMT.US,D,20110512,000000,4.88414,4.92306,4.86204,4.89752,901403.97717403,0
+PMT.US,D,20110513,000000,4.90411,4.90411,4.80121,4.80706,598840.63048117,0
+PMT.US,D,20110516,000000,4.80121,4.84523,4.77595,4.78783,616414.25717957,0
+PMT.US,D,20110517,000000,4.76267,4.78783,4.70769,4.75209,680522.83876139,0
+PMT.US,D,20110518,000000,4.77391,4.85174,4.7597,4.83446,569745.78537254,0
+PMT.US,D,20110519,000000,4.85174,4.85174,4.77595,4.83798,407845.7479745,0
+PMT.US,D,20110520,000000,4.81495,4.88174,4.78783,4.87885,528718.40358897,0
+PMT.US,D,20110523,000000,4.84523,4.8548,4.78783,4.79081,446672.2540169,0
+PMT.US,D,20110524,000000,4.80121,4.82081,4.76267,4.76564,430531.78074876,0
+PMT.US,D,20110525,000000,4.77093,4.77391,4.70769,4.71828,559584.50143449,0
+PMT.US,D,20110526,000000,4.70416,4.73211,4.67769,4.69654,1226881.6275106,0
+PMT.US,D,20110527,000000,4.70239,4.72143,4.67964,4.6907,843774.19663652,0
+PMT.US,D,20110531,000000,4.71707,4.75209,4.68911,4.70954,2636195.8264252,0
+PMT.US,D,20110601,000000,4.72143,4.72515,4.6633,4.66924,672053.12810582,0
+PMT.US,D,20110602,000000,4.6907,4.72719,4.62717,4.65782,516982.91205132,0
+PMT.US,D,20110603,000000,4.64946,4.73899,4.61148,4.70416,890078.72715173,0
+PMT.US,D,20110606,000000,4.70769,4.73211,4.66626,4.6881,354708.1658676,0
+PMT.US,D,20110607,000000,4.70239,4.73017,4.67212,4.6907,673656.40793879,0
+PMT.US,D,20110608,000000,4.67426,4.68298,4.64156,4.64667,600597.88547607,0
+PMT.US,D,20110609,000000,4.63896,4.64156,4.58333,4.58333,475464.53254859,0
+PMT.US,D,20110610,000000,4.58881,4.66051,4.54878,4.60562,870145.94255268,0
+PMT.US,D,20110613,000000,4.61881,4.65782,4.61881,4.63896,475514.06302025,0
+PMT.US,D,20110614,000000,4.6633,4.68586,4.62215,4.64946,451153.68495365,0
+PMT.US,D,20110615,000000,4.62522,4.65243,4.58092,4.61881,2354974.7292753,0
+PMT.US,D,20110616,000000,4.62671,4.67834,4.59568,4.61472,384133.57303715,0
+PMT.US,D,20110617,000000,4.63618,4.64156,4.55872,4.58881,787788.6124086,0
+PMT.US,D,20110620,000000,4.58881,4.59764,4.53866,4.59178,571273.69274862,0
+PMT.US,D,20110621,000000,4.59986,4.62717,4.56365,4.58092,763862.16434381,0
+PMT.US,D,20110622,000000,4.57562,4.62215,4.55259,4.57265,647209.28956574,0
+PMT.US,D,20110623,000000,4.5499,4.5499,4.46483,4.49835,645293.75241137,0
+PMT.US,D,20110624,000000,4.51163,4.52863,4.44254,4.48433,1244152.687632,0
+PMT.US,D,20110627,000000,4.47319,4.51163,4.44579,4.45378,737060.79542339,0
+PMT.US,D,20110628,000000,4.47077,4.50913,4.46483,4.50375,614295.2143916,0
+PMT.US,D,20110629,000000,4.52278,4.56216,4.46204,4.49835,640047.82941188,0
+PMT.US,D,20110630,000000,4.50439,4.61797,4.49835,4.57135,574320.89350572,0
+PMT.US,D,20110701,000000,4.58668,4.66626,4.58668,4.63283,629378.31976452,0
+PMT.US,D,20110705,000000,4.64454,4.66051,4.55872,4.58881,692381.07972884,0
+PMT.US,D,20110706,000000,4.59568,4.66626,4.58714,4.66098,527096.81901646,0
+PMT.US,D,20110707,000000,4.6724,4.71224,4.66979,4.69209,447577.80024896,0
+PMT.US,D,20110708,000000,4.66626,4.70333,4.66626,4.70333,339888.86409379,0
+PMT.US,D,20110711,000000,4.67964,4.6881,4.56216,4.57562,698163.22392162,0
+PMT.US,D,20110712,000000,4.55872,4.67834,4.55537,4.62103,597755.26710196,0
+PMT.US,D,20110713,000000,4.64156,4.6633,4.56653,4.5942,487206.48458254,0
+PMT.US,D,20110714,000000,4.60562,4.60562,4.47319,4.51163,473353.0270063,0
+PMT.US,D,20110715,000000,4.51163,4.53866,4.50913,4.51163,450814.50889765,0
+PMT.US,D,20110718,000000,4.49492,4.50105,4.23264,4.40436,1304714.4567425,0
+PMT.US,D,20110719,000000,4.43056,4.52102,4.43056,4.51572,426925.7470613,0
+PMT.US,D,20110720,000000,4.52501,4.53866,4.48433,4.52501,529843.60669538,0
+PMT.US,D,20110721,000000,4.52863,4.61881,4.52863,4.61881,592142.17256248,0
+PMT.US,D,20110722,000000,4.61472,4.64946,4.60107,4.64946,362579.2038656,0
+PMT.US,D,20110725,000000,4.61389,4.61389,4.50105,4.55259,484876.39891528,0
+PMT.US,D,20110726,000000,4.56216,4.60711,4.55213,4.60711,373658.95502832,0
+PMT.US,D,20110727,000000,4.59986,4.59986,4.39824,4.42628,556142.13365342,0
+PMT.US,D,20110728,000000,4.4365,4.47857,4.40492,4.44208,279865.46967537,0
+PMT.US,D,20110729,000000,4.41607,4.4365,4.35133,4.41867,354765.23358495,0
+PMT.US,D,20110801,000000,4.48433,4.59764,4.43966,4.48721,634338.90417722,0
+PMT.US,D,20110802,000000,4.49241,4.49241,4.38765,4.396,638077.37803892,0
+PMT.US,D,20110803,000000,4.4092,4.46743,4.34632,4.46743,430368.11484237,0
+PMT.US,D,20110804,000000,4.47319,4.72664,4.47319,4.55213,2183752.1957094,0
+PMT.US,D,20110805,000000,4.60943,4.76313,4.56941,4.67834,1823386.7885775,0
+PMT.US,D,20110808,000000,4.5785,4.66385,4.3531,4.36499,1803633.8211257,0
+PMT.US,D,20110809,000000,4.40994,4.71224,4.30778,4.70333,1898444.8346466,0
+PMT.US,D,20110810,000000,4.5303,4.63813,4.47319,4.48981,1326371.1171056,0
+PMT.US,D,20110811,000000,4.51898,4.63191,4.48786,4.56653,1781143.7567393,0
+PMT.US,D,20110812,000000,4.53504,4.67834,4.51284,4.60711,1043468.1374176,0
+PMT.US,D,20110815,000000,4.65196,4.74921,4.64351,4.73768,682808.77770391,0
+PMT.US,D,20110816,000000,4.72932,4.82879,4.70954,4.77167,968794.49087868,0
+PMT.US,D,20110817,000000,4.79972,4.8665,4.79972,4.83074,633977.11638415,0
+PMT.US,D,20110818,000000,4.73434,4.75209,4.5981,4.65782,837904.83574362,0
+PMT.US,D,20110819,000000,4.62438,4.72004,4.5981,4.62438,636694.83182969,0
+PMT.US,D,20110822,000000,4.6724,4.71707,4.5928,4.62438,784562.67125374,0
+PMT.US,D,20110823,000000,4.63813,4.79164,4.62438,4.76964,545808.56981391,0
+PMT.US,D,20110824,000000,4.75533,4.80883,4.64351,4.66626,420002.24852134,0
+PMT.US,D,20110825,000000,4.68085,4.70639,4.58984,4.63813,960034.05788938,0
+PMT.US,D,20110826,000000,4.62438,4.66979,4.58092,4.63813,267761.72984834,0
+PMT.US,D,20110829,000000,4.68401,4.79471,4.68401,4.78942,391973.38530301,0
+PMT.US,D,20110830,000000,4.7662,4.80316,4.70138,4.79471,514741.11983356,0
+PMT.US,D,20110831,000000,4.82638,4.873,4.80808,4.84978,1069681.6011743,0
+PMT.US,D,20110901,000000,4.85982,4.8691,4.7662,4.78942,800256.29352746,0
+PMT.US,D,20110902,000000,4.73899,4.77307,4.69431,4.71168,578705.4169979,0
+PMT.US,D,20110906,000000,4.6553,4.70333,4.58714,4.68911,842561.77683,0
+PMT.US,D,20110907,000000,4.72932,4.83798,4.66626,4.82879,529298.77150702,0
+PMT.US,D,20110908,000000,4.80883,4.80883,4.66626,4.70954,478433.13060063,0
+PMT.US,D,20110909,000000,4.68401,4.74344,4.62438,4.64946,499416.82259859,0
+PMT.US,D,20110912,000000,4.62671,4.66979,4.60107,4.65782,411661.74779186,0
+PMT.US,D,20110913,000000,4.66979,4.77446,4.66626,4.7597,363529.97357178,0
+PMT.US,D,20110914,000000,4.78942,4.78942,4.6749,4.69209,348954.01715879,0
+PMT.US,D,20110915,000000,4.71707,4.88238,4.70138,4.88238,857148.50073683,0
+PMT.US,D,20110916,000000,4.903,4.96531,4.88238,4.91071,1019664.4387826,0
+PMT.US,D,20110919,000000,4.8691,4.88033,4.76964,4.83798,382555.05844001,0
+PMT.US,D,20110920,000000,4.85982,4.85982,4.77446,4.77446,329353.94811944,0
+PMT.US,D,20110921,000000,4.77744,4.7805,4.64946,4.65782,571633.32704293,0
+PMT.US,D,20110922,000000,4.64119,4.66098,4.53838,4.62103,820199.84562035,0
+PMT.US,D,20110923,000000,4.62103,4.69505,4.49585,4.5303,517826.00681909,0
+PMT.US,D,20110926,000000,4.56653,4.57562,4.45582,4.5499,383924.68365662,0
+PMT.US,D,20110927,000000,4.60711,4.69505,4.58984,4.63191,577117.2116563,0
+PMT.US,D,20110928,000000,4.63813,4.64119,4.5303,4.5303,482533.39225541,0
+PMT.US,D,20110929,000000,4.59568,4.66098,4.58092,4.66098,714724.70619895,0
+PMT.US,D,20110930,000000,4.61881,4.65782,4.52213,4.52501,458571.41146094,0
+PMT.US,D,20111003,000000,4.51284,4.58092,4.39109,4.39109,843325.19214334,0
+PMT.US,D,20111004,000000,4.37019,4.56941,4.01189,4.48981,2127560.9523491,0
+PMT.US,D,20111005,000000,4.4833,4.49186,4.25754,4.3335,639574.05968287,0
+PMT.US,D,20111006,000000,4.32171,4.4887,4.27231,4.48006,564468.63664091,0
+PMT.US,D,20111007,000000,4.50179,4.52102,4.2971,4.30778,445713.94706502,0
+PMT.US,D,20111010,000000,4.3479,4.47857,4.3479,4.46158,410993.08642431,0
+PMT.US,D,20111011,000000,4.42461,4.50978,4.40817,4.48786,299557.06241237,0
+PMT.US,D,20111012,000000,4.52418,4.62438,4.49585,4.60376,687486.17702857,0
+PMT.US,D,20111013,000000,4.5785,4.61797,4.54795,4.58092,326862.35004456,0
+PMT.US,D,20111014,000000,4.61797,4.68085,4.61472,4.6724,395546.03975956,0
+PMT.US,D,20111017,000000,4.66098,4.69505,4.58984,4.5981,384080.81231732,0
+PMT.US,D,20111018,000000,4.61472,4.74344,4.60711,4.72403,551670.39346112,0
+PMT.US,D,20111019,000000,4.72403,4.80883,4.70333,4.70639,301917.29706238,0
+PMT.US,D,20111020,000000,4.71707,4.7805,4.66098,4.73081,403839.16351614,0
+PMT.US,D,20111021,000000,4.79675,4.89353,4.77307,4.83798,974397.89467369,0
+PMT.US,D,20111024,000000,4.8548,4.97738,4.83798,4.95092,546058.37567103,0
+PMT.US,D,20111025,000000,4.93216,4.93216,4.83798,4.86818,348864.64695991,0
+PMT.US,D,20111026,000000,4.92501,4.95092,4.8665,4.94284,397612.32182771,0
+PMT.US,D,20111027,000000,5.04992,5.05317,4.85229,4.98008,1893764.2050738,0
+PMT.US,D,20111028,000000,4.99801,5.03627,4.93968,4.94386,994824.90724006,0
+PMT.US,D,20111031,000000,4.91136,4.96318,4.86677,4.86677,845360.24847935,0
+PMT.US,D,20111101,000000,4.77947,4.92556,4.77947,4.84346,643955.3529269,0
+PMT.US,D,20111102,000000,4.89659,4.9226,4.84058,4.87346,804520.22108863,0
+PMT.US,D,20111103,000000,4.90829,4.93216,4.84978,4.89901,849911.66812608,0
+PMT.US,D,20111104,000000,4.90569,4.90829,4.81403,4.84978,475438.69056336,0
+PMT.US,D,20111107,000000,4.84346,4.89585,4.84346,4.87885,906872.78729603,0
+PMT.US,D,20111108,000000,4.90829,4.9226,4.85321,4.903,1199310.3827806,0
+PMT.US,D,20111109,000000,4.873,4.88786,4.83798,4.83798,827813.54051555,0
+PMT.US,D,20111110,000000,4.88238,4.90829,4.85601,4.88414,751071.45840971,0
+PMT.US,D,20111111,000000,4.91786,4.92556,4.87885,4.92027,1162601.8427767,0
+PMT.US,D,20111114,000000,4.92556,4.93216,4.87513,4.91025,912813.21364828,0
+PMT.US,D,20111115,000000,4.91025,4.95147,4.87885,4.91786,696098.01860286,0
+PMT.US,D,20111116,000000,4.89585,4.91786,4.86993,4.86993,603407.12461926,0
+PMT.US,D,20111117,000000,4.86818,4.86818,4.82007,4.83511,639682.81137067,0
+PMT.US,D,20111118,000000,4.84346,4.85601,4.78487,4.80808,405361.6871453,0
+PMT.US,D,20111121,000000,4.76063,4.77595,4.69431,4.71568,611953.28448112,0
+PMT.US,D,20111122,000000,4.70537,4.72932,4.62959,4.71568,499961.65778697,0
+PMT.US,D,20111123,000000,4.70927,4.70927,4.58575,4.58575,428445.04044232,0
+PMT.US,D,20111125,000000,4.58881,4.62959,4.52706,4.57135,228282.71367915,0
+PMT.US,D,20111128,000000,4.67704,4.67899,4.61472,4.64742,681187.1931314,0
+PMT.US,D,20111129,000000,4.66209,4.66209,4.58881,4.5942,309146.59242744,0
+PMT.US,D,20111130,000000,4.72664,4.77,4.60191,4.72356,1479774.5251135,0
+PMT.US,D,20111201,000000,4.72403,4.76063,4.67054,4.73137,665326.67470315,0
+PMT.US,D,20111202,000000,4.76462,4.89353,4.7532,4.86399,756728.69967394,0
+PMT.US,D,20111205,000000,4.91386,4.95147,4.86993,4.89353,727308.6762513,0
+PMT.US,D,20111206,000000,4.903,4.90829,4.88414,4.88414,439951.18436114,0
+PMT.US,D,20111207,000000,4.87885,4.92027,4.84978,4.89585,424441.68623212,0
+PMT.US,D,20111208,000000,4.873,4.89353,4.79387,4.79387,297683.51848398,0
+PMT.US,D,20111209,000000,4.79675,4.92556,4.79675,4.91786,566471.39049539,0
+PMT.US,D,20111212,000000,4.87885,4.88414,4.79127,4.86093,453410.55166279,0
+PMT.US,D,20111213,000000,4.89353,4.93467,4.86993,4.873,565169.60048998,0
+PMT.US,D,20111214,000000,4.83798,4.88414,4.80567,4.873,581908.74641569,0
+PMT.US,D,20111215,000000,4.90569,4.91025,4.80567,4.87513,440219.2949578,0
+PMT.US,D,20111216,000000,4.91786,4.93467,4.88786,4.90829,1947309.8751973,0
+PMT.US,D,20111219,000000,4.93467,4.93467,4.88786,4.88786,949393.62047539,0
+PMT.US,D,20111220,000000,4.93727,4.93727,4.91025,4.9226,1030122.9055507,0
+PMT.US,D,20111221,000000,4.91786,4.93727,4.89353,4.91386,1497124.18794,0
+PMT.US,D,20111222,000000,4.92863,4.93727,4.89353,4.89585,1196919.9991478,0
+PMT.US,D,20111223,000000,4.91386,4.93216,4.89585,4.92027,464712.11319865,0
+PMT.US,D,20111227,000000,4.95147,4.95147,4.89046,4.91786,521343.74705705,0
+PMT.US,D,20111228,000000,4.94627,4.94627,4.88238,4.88414,566276.49885686,0
+PMT.US,D,20111229,000000,4.88786,4.92863,4.88414,4.90829,474725.88247107,0
+PMT.US,D,20111230,000000,4.91238,4.91953,4.8665,4.86947,432354.7174561,0
+PMT.US,D,20120103,000000,4.93467,4.95147,4.89046,4.92027,868708.48212487,0
+PMT.US,D,20120104,000000,4.92027,4.92556,4.89353,4.90829,447065.26754211,0
+PMT.US,D,20120105,000000,4.90829,4.94925,4.89901,4.92863,946524.08336668,0
+PMT.US,D,20120106,000000,4.93968,4.94627,4.89901,4.91025,590300.93111562,0
+PMT.US,D,20120109,000000,4.9226,4.96569,4.91386,4.96392,656849.42680187,0
+PMT.US,D,20120110,000000,4.98045,5.06571,4.97563,5.06571,1078191.1515571,0
+PMT.US,D,20120111,000000,5.06265,5.09311,5.03311,5.0893,574906.64517068,0
+PMT.US,D,20120112,000000,5.09877,5.10816,5.04992,5.10462,679378.25416607,0
+PMT.US,D,20120113,000000,5.07834,5.10713,5.05717,5.10202,420751.66609269,0
+PMT.US,D,20120117,000000,5.11985,5.12923,5.10462,5.10816,552805.287312,0
+PMT.US,D,20120118,000000,5.12561,5.12561,5.07834,5.09831,692092.51089389,0
+PMT.US,D,20120119,000000,5.13314,5.13695,5.10202,5.11289,756711.47168379,0
+PMT.US,D,20120120,000000,5.1167,5.23241,5.1167,5.18013,1197488.5228226,0
+PMT.US,D,20120123,000000,5.19778,5.20372,5.14289,5.20158,1066480.4252553,0
+PMT.US,D,20120124,000000,5.19258,5.20771,5.15097,5.19471,691809.32580586,0
+PMT.US,D,20120125,000000,5.20372,5.21523,5.18394,5.21523,627505.85258551,0
+PMT.US,D,20120126,000000,5.24068,5.25963,5.18394,5.19778,837538.74095302,0
+PMT.US,D,20120127,000000,5.23084,5.23084,5.19258,5.20158,797417.98215088,0
+PMT.US,D,20120130,000000,5.187,5.20372,5.15097,5.19778,730206.20884401,0
+PMT.US,D,20120131,000000,5.21617,5.21617,5.14809,5.18978,1384017.0488838,0
+PMT.US,D,20120201,000000,5.21774,5.24486,5.19258,5.20158,2129940.568488,0
+PMT.US,D,20120202,000000,5.20372,5.21523,5.187,5.19778,1329945.9250609,0
+PMT.US,D,20120203,000000,5.24142,5.26483,5.19471,5.20158,1749684.3699831,0
+PMT.US,D,20120206,000000,5.19471,5.21774,5.19471,5.20372,1698138.223466,0
+PMT.US,D,20120207,000000,5.19471,5.24142,5.19471,5.2196,716676.85283238,0
+PMT.US,D,20120208,000000,5.26167,5.63641,5.21617,5.53398,5197158.0966318,0
+PMT.US,D,20120209,000000,5.52348,5.58032,5.47648,5.49116,2346345.6597108,0
+PMT.US,D,20120210,000000,5.4632,5.51939,5.4632,5.49116,1613178.3900604,0
+PMT.US,D,20120213,000000,5.50666,5.56378,5.49116,5.53964,2252301.2917513,0
+PMT.US,D,20120214,000000,5.53964,5.55106,5.48168,5.48772,4326454.3978982,0
+PMT.US,D,20120215,000000,5.4632,5.52691,5.42141,5.42141,4111274.6474745,0
+PMT.US,D,20120216,000000,5.42141,5.45196,5.40089,5.41909,2842582.8413781,0
+PMT.US,D,20120217,000000,5.43385,5.44918,5.41612,5.41909,2046291.139083,0
+PMT.US,D,20120221,000000,5.44277,5.44918,5.40413,5.40413,1736499.5737744,0
+PMT.US,D,20120222,000000,5.43209,5.43385,5.35751,5.36411,1123081.9101309,0
+PMT.US,D,20120223,000000,5.3786,5.38909,5.35751,5.37674,2006719.5224667,0
+PMT.US,D,20120224,000000,5.43385,5.50054,5.40413,5.43209,2624131.9263254,0
+PMT.US,D,20120227,000000,5.43385,5.49116,5.42141,5.48772,1296745.4345506,0
+PMT.US,D,20120228,000000,5.50666,5.56221,5.46747,5.54818,2919764.2372327,0
+PMT.US,D,20120229,000000,5.56453,5.5675,5.43441,5.43441,2752281.2542779,0
+PMT.US,D,20120301,000000,5.45847,5.52691,5.45503,5.51633,1888195.2572591,0
+PMT.US,D,20120302,000000,5.53053,5.58032,5.51633,5.52348,1482722.6649272,0
+PMT.US,D,20120305,000000,5.53398,5.62108,5.53398,5.6182,3295395.7971326,0
+PMT.US,D,20120306,000000,5.59703,5.67207,5.58496,5.62527,1637492.4679036,0
+PMT.US,D,20120307,000000,5.65674,5.73058,5.58608,5.71126,1630553.8948722,0
+PMT.US,D,20120308,000000,5.73161,5.73522,5.6457,5.67727,1677272.9739003,0
+PMT.US,D,20120309,000000,5.69669,5.69956,5.66028,5.67727,1576153.2857377,0
+PMT.US,D,20120312,000000,5.70532,5.70532,5.58608,5.59944,1209972.3551822,0
+PMT.US,D,20120313,000000,5.62879,5.66966,5.60585,5.65499,1146561.5072013,0
+PMT.US,D,20120314,000000,5.66315,5.66315,5.57595,5.57595,1042211.5708863,0
+PMT.US,D,20120315,000000,5.56815,5.61412,5.50936,5.59434,1605415.0270008,0
+PMT.US,D,20120316,000000,5.59081,5.63343,5.56815,5.59703,1540126.3280941,0
+PMT.US,D,20120319,000000,5.58199,5.61412,5.56378,5.58496,1400735.7365713,0
+PMT.US,D,20120320,000000,5.56815,5.58032,5.53398,5.53694,735407.98511875,0
+PMT.US,D,20120321,000000,5.56815,5.57204,5.52218,5.54577,906908.3200257,0
+PMT.US,D,20120322,000000,5.52691,5.55385,5.50054,5.51224,706649.08581797,0
+PMT.US,D,20120323,000000,5.51633,5.6182,5.50054,5.59703,1392597.664726,0
+PMT.US,D,20120326,000000,5.63343,5.66315,5.63343,5.64858,1254559.4704297,0
+PMT.US,D,20120327,000000,5.64217,5.69669,5.63984,5.64858,1232162.0064903,0
+PMT.US,D,20120328,000000,5.65674,5.69669,5.62108,5.64217,883190.76134144,0
+PMT.US,D,20120329,000000,5.62108,5.66028,5.6182,5.65099,956155.60660774,0
+PMT.US,D,20120330,000000,5.66929,5.67328,5.63641,5.63641,1252096.9445882,0
+PMT.US,D,20120402,000000,5.64858,5.70235,5.62108,5.70235,1469956.724229,0
+PMT.US,D,20120403,000000,5.6925,5.6925,5.59944,5.60585,983318.76332123,0
+PMT.US,D,20120404,000000,5.58133,5.60836,5.53453,5.54029,1113399.7796688,0
+PMT.US,D,20120405,000000,5.54706,5.54706,5.49004,5.49701,848027.35670385,0
+PMT.US,D,20120409,000000,5.49469,5.61179,5.48168,5.58496,825452.22911614,0
+PMT.US,D,20120410,000000,5.59703,5.62527,5.48502,5.50054,1194231.3559356,0
+PMT.US,D,20120411,000000,5.50666,5.59434,5.49116,5.58199,829949.81129365,0
+PMT.US,D,20120412,000000,5.59703,5.67439,5.59703,5.67207,1019948.70062,0
+PMT.US,D,20120413,000000,5.66028,5.73161,5.62527,5.72464,1047799.90019,0
+PMT.US,D,20120416,000000,5.75324,5.79921,5.71972,5.79921,1340222.4211831,0
+PMT.US,D,20120417,000000,5.81008,5.83515,5.75788,5.83515,1260023.9735542,0
+PMT.US,D,20120418,000000,5.82578,5.88633,5.79921,5.86237,1183485.3970819,0
+PMT.US,D,20120419,000000,5.87091,5.94688,5.83887,5.91437,1234741.8980148,0
+PMT.US,D,20120420,000000,5.93007,5.97149,5.91437,5.96155,1531498.3352789,0
+PMT.US,D,20120423,000000,5.92636,5.97447,5.89293,5.93416,796558.73614235,0
+PMT.US,D,20120424,000000,5.93416,6.0079,5.93416,6.0079,890044.27117144,0
+PMT.US,D,20120425,000000,6.04059,6.04059,6.0092,6.0092,1554284.505746,0
+PMT.US,D,20120426,000000,6.0092,6.05907,5.98942,6.03808,1160425.7322714,0
+PMT.US,D,20120427,000000,6.03808,6.09009,6.0275,6.0795,1080288.6593574,0
+PMT.US,D,20120430,000000,6.06352,6.19986,6.06352,6.12501,2676358.5784534,0
+PMT.US,D,20120501,000000,6.15259,6.17386,6.05591,6.06612,2184014.9225591,0
+PMT.US,D,20120502,000000,6.05526,6.05526,5.93193,5.98329,2100029.5473462,0
+PMT.US,D,20120503,000000,6.04059,6.23832,5.8854,5.89775,2309402.3883412,0
+PMT.US,D,20120504,000000,5.89116,6.05591,5.8854,6.0275,1130385.5012034,0
+PMT.US,D,20120507,000000,6.02304,6.12743,5.94475,6.11869,1683729.1632075,0
+PMT.US,D,20120508,000000,5.82271,5.8697,5.82011,5.85104,14443461.324524,0
+PMT.US,D,20120509,000000,5.81008,5.85773,5.81008,5.83887,4301236.9273218,0
+PMT.US,D,20120510,000000,5.85104,5.86079,5.82578,5.84194,2855274.4863688,0
+PMT.US,D,20120511,000000,5.82921,5.85465,5.82011,5.83302,2562700.1437125,0
+PMT.US,D,20120514,000000,5.79791,5.88781,5.70151,5.8854,2822638.2125358,0
+PMT.US,D,20120515,000000,5.85465,5.88781,5.81008,5.87695,2391063.0616338,0
+PMT.US,D,20120516,000000,5.8697,5.8697,5.79253,5.80209,1517535.0492655,0
+PMT.US,D,20120517,000000,5.80209,5.80414,5.60186,5.60585,2428708.3736019,0
+PMT.US,D,20120518,000000,5.59703,5.59703,5.42476,5.43441,4385135.0858345,0
+PMT.US,D,20120521,000000,5.45587,5.60186,5.44416,5.60186,2364891.5911032,0
+PMT.US,D,20120522,000000,5.58496,5.67086,5.52765,5.55217,1645617.6187562,0
+PMT.US,D,20120523,000000,5.51939,5.63343,5.51224,5.63343,1336345.0466508,0
+PMT.US,D,20120524,000000,5.64272,5.65229,5.59369,5.64932,757918.5077434,0
+PMT.US,D,20120525,000000,5.65759,5.6873,5.62703,5.65499,830863.97152079,0
+PMT.US,D,20120529,000000,5.67086,5.77396,5.65759,5.73969,1498774.8447459,0
+PMT.US,D,20120530,000000,5.72464,5.78184,5.72464,5.73161,1369204.2076063,0
+PMT.US,D,20120531,000000,5.74869,5.78184,5.62926,5.73969,4370028.2919752,0
+PMT.US,D,20120601,000000,5.79791,5.79791,5.63984,5.69186,2069497.2418098,0
+PMT.US,D,20120604,000000,5.67086,5.72696,5.63641,5.66167,2439837.6552362,0
+PMT.US,D,20120605,000000,5.65229,5.73969,5.63984,5.73161,977708.8990299,0
+PMT.US,D,20120606,000000,5.74618,5.8946,5.71646,5.8854,2862566.2331981,0
+PMT.US,D,20120607,000000,5.90416,5.91892,5.82921,5.83887,1637320.1880021,0
+PMT.US,D,20120608,000000,5.83302,5.95384,5.83302,5.95097,1776231.6260489,0
+PMT.US,D,20120611,000000,5.99379,5.99379,5.89116,5.89116,1245628.9110377,0
+PMT.US,D,20120612,000000,5.90416,5.92571,5.82271,5.89116,1997141.8366949,0
+PMT.US,D,20120613,000000,5.89775,5.96667,5.8697,5.92571,1295488.8680193,0
+PMT.US,D,20120614,000000,5.94177,5.99685,5.90416,5.95728,915841.03291646,0
+PMT.US,D,20120615,000000,5.95728,5.97521,5.91048,5.9141,2028195.2889333,0
+PMT.US,D,20120618,000000,5.90676,5.97827,5.90676,5.92144,1040554.4535841,0
+PMT.US,D,20120619,000000,5.92571,6.00725,5.90416,5.96667,1381309.0241828,0
+PMT.US,D,20120620,000000,5.97521,6.0275,5.9727,6.01988,1176749.2529348,0
+PMT.US,D,20120621,000000,6.02545,6.05591,6.01988,6.05591,1252466.2696269,0
+PMT.US,D,20120622,000000,6.06612,6.14962,6.04374,6.14266,2265563.6139157,0
+PMT.US,D,20120625,000000,6.11099,6.12743,6.04059,6.05006,1300281.4795281,0
+PMT.US,D,20120626,000000,6.06352,6.08303,5.9844,6.047,915446.94264187,0
+PMT.US,D,20120627,000000,5.98737,6.08117,5.98737,6.06612,1007385.188806,0
+PMT.US,D,20120628,000000,6.047,6.06845,6.00372,6.06845,754373.84877084,0
+PMT.US,D,20120629,000000,6.11869,6.13365,6.07412,6.13058,1724148.1815891,0
+PMT.US,D,20120702,000000,6.14655,6.31809,6.12743,6.31503,1938062.7514863,0
+PMT.US,D,20120703,000000,6.32264,6.36926,6.28958,6.35849,877308.47945593,0
+PMT.US,D,20120705,000000,6.35133,6.36926,6.29923,6.3193,1285233.9068849,0
+PMT.US,D,20120706,000000,6.31809,6.35849,6.27138,6.33062,917352.78905178,0
+PMT.US,D,20120709,000000,6.29923,6.36926,6.29923,6.32264,1037095.9345623,0
+PMT.US,D,20120710,000000,6.32673,6.36592,6.22801,6.28698,924989.09568405,0
+PMT.US,D,20120711,000000,6.279,6.29516,6.1721,6.29199,1159749.5336581,0
+PMT.US,D,20120712,000000,6.28307,6.29923,6.22001,6.29923,846344.39741645,0
+PMT.US,D,20120713,000000,6.29516,6.36592,6.29516,6.33332,1109647.3080651,0
+PMT.US,D,20120716,000000,6.34539,6.42127,6.34539,6.38719,1246419.2450856,0
+PMT.US,D,20120717,000000,6.41125,6.46418,6.41125,6.45044,877650.88576007,0
+PMT.US,D,20120718,000000,6.44096,6.49139,6.42127,6.4887,1756065.1868335,0
+PMT.US,D,20120719,000000,6.50774,6.5187,6.4887,6.50774,1438233.5338736,0
+PMT.US,D,20120720,000000,6.49139,6.52213,6.46418,6.49678,912285.60645005,0
+PMT.US,D,20120723,000000,6.45628,6.50774,6.39183,6.39982,1389139.1457042,0
+PMT.US,D,20120724,000000,6.39982,6.4431,6.3858,6.43315,971522.97381807,0
+PMT.US,D,20120725,000000,6.46631,6.48322,6.42582,6.47504,713945.13964485,0
+PMT.US,D,20120726,000000,6.53504,6.57581,6.41125,6.42842,1293714.3850343,0
+PMT.US,D,20120727,000000,6.45628,6.51303,6.4431,6.47096,1160043.48624,0
+PMT.US,D,20120730,000000,6.49139,6.56885,6.49139,6.53504,1470268.9815503,0
+PMT.US,D,20120731,000000,6.5187,6.63487,6.5187,6.54581,1384219.4777681,0
+PMT.US,D,20120801,000000,6.5656,6.62652,6.54581,6.57581,1669689.4279879,0
+PMT.US,D,20120802,000000,6.57581,6.86065,6.52817,6.81449,2573184.4524658,0
+PMT.US,D,20120803,000000,6.97906,7.07119,6.80808,6.86065,2636604.9911912,0
+PMT.US,D,20120806,000000,6.99429,7.04138,6.8521,6.85359,1980952.9097045,0
+PMT.US,D,20120807,000000,6.85359,6.93281,6.69394,6.8521,2458686.1532055,0
+PMT.US,D,20120808,000000,6.84932,6.90876,6.82378,6.86697,1018480.0144601,0
+PMT.US,D,20120809,000000,6.86697,6.89427,6.84654,6.86697,1098877.660725,0
+PMT.US,D,20120810,000000,6.87839,6.91396,6.8521,6.88201,1526867.2361778,0
+PMT.US,D,20120813,000000,6.90449,6.98556,6.90151,6.96959,2533287.6575356,0
+PMT.US,D,20120814,000000,7.0176,7.11967,6.98909,7.03339,1597054.068033,0
+PMT.US,D,20120815,000000,7.03637,7.03637,6.89947,6.91321,1545648.9756853,0
+PMT.US,D,20120816,000000,6.92548,6.98556,6.903,6.94433,1831029.5557062,0
+PMT.US,D,20120817,000000,6.69961,6.71484,6.66738,6.70146,32118162.487626,0
+PMT.US,D,20120820,000000,6.71484,6.85415,6.70434,6.84932,6559044.7154236,0
+PMT.US,D,20120821,000000,6.87914,6.87914,6.68902,6.79248,4044474.1924324,0
+PMT.US,D,20120822,000000,6.80734,6.83576,6.73694,6.8052,2402475.5283563,0
+PMT.US,D,20120823,000000,6.78896,6.7974,6.69961,6.72459,1606352.8757144,0
+PMT.US,D,20120824,000000,6.71484,6.77484,6.71484,6.74038,1593227.3007218,0
+PMT.US,D,20120827,000000,6.76545,6.7974,6.71484,6.75199,2345077.2489363,0
+PMT.US,D,20120828,000000,6.75552,6.80734,6.74781,6.8052,2796626.100914,0
+PMT.US,D,20120829,000000,6.80251,6.87477,6.79099,6.84932,2902010.7933871,0
+PMT.US,D,20120830,000000,6.83576,6.8521,6.79099,6.84654,1673053.1930639,0
+PMT.US,D,20120831,000000,6.84654,6.88117,6.7974,6.8613,8063758.9097724,0
+PMT.US,D,20120904,000000,6.88647,6.92185,6.82303,6.90662,3404031.1959965,0
+PMT.US,D,20120905,000000,6.91684,7.02048,6.903,6.99783,3407575.8549691,0
+PMT.US,D,20120906,000000,7.00879,7.04566,7.00432,7.02048,2876222.6456372,0
+PMT.US,D,20120907,000000,7.02327,7.09144,7.00879,7.08336,3141216.0528189,0
+PMT.US,D,20120910,000000,7.07546,7.11233,7.07546,7.08633,2290125.3441171,0
+PMT.US,D,20120911,000000,7.07546,7.10296,7.06599,7.10008,1602550.873639,0
+PMT.US,D,20120912,000000,7.09144,7.20009,7.04566,7.161,2176702.7174915,0
+PMT.US,D,20120913,000000,7.14205,7.22183,7.09496,7.18059,2557892.4577124,0
+PMT.US,D,20120914,000000,7.18552,7.42884,7.18552,7.40627,4572716.6727935,0
+PMT.US,D,20120917,000000,7.36532,7.49209,7.36532,7.47323,5306682.8904869,0
+PMT.US,D,20120918,000000,7.42884,7.43209,7.36838,7.38417,3496455.0561328,0
+PMT.US,D,20120919,000000,7.37739,7.41324,7.31971,7.36838,3112668.1963973,0
+PMT.US,D,20120920,000000,7.35918,7.4164,7.31127,7.35464,1806817.7690546,0
+PMT.US,D,20120921,000000,7.37971,7.48271,7.36838,7.44435,2910615.0977157,0
+PMT.US,D,20120924,000000,7.46627,7.48587,7.4164,7.436,1909548.2742958,0
+PMT.US,D,20120925,000000,7.47323,7.49209,7.43209,7.44751,3724162.7856409,0
+PMT.US,D,20120926,000000,7.45995,7.48271,7.39262,7.41324,2061799.5604627,0
+PMT.US,D,20120927,000000,7.42113,7.44751,7.29446,7.40627,2893248.206899,0
+PMT.US,D,20120928,000000,7.42113,7.47723,7.32724,7.44435,2174914.2367645,0
+PMT.US,D,20121001,000000,7.4685,7.57484,7.436,7.4685,3459016.4800465,0
+PMT.US,D,20121002,000000,7.52069,7.53713,7.46395,7.52682,2060485.926214,0
+PMT.US,D,20121003,000000,7.52682,7.61384,7.51298,7.58747,3693474.3514438,0
+PMT.US,D,20121004,000000,7.63864,7.83386,7.63548,7.78798,4920219.2317825,0
+PMT.US,D,20121005,000000,7.82968,7.86738,7.76058,7.7903,2350455.61211,0
+PMT.US,D,20121008,000000,7.78222,7.78798,7.70225,7.76058,1425812.1529783,0
+PMT.US,D,20121009,000000,7.77887,7.86162,7.72213,7.73114,1969045.1382654,0
+PMT.US,D,20121010,000000,7.73114,7.73894,7.49515,7.66724,4014890.5031033,0
+PMT.US,D,20121011,000000,7.68229,7.73114,7.65842,7.71507,1435290.7778069,0
+PMT.US,D,20121012,000000,7.72213,7.74776,7.67133,7.73504,1841951.0247094,0
+PMT.US,D,20121015,000000,7.81008,7.82559,7.52069,7.68229,3785452.437335,0
+PMT.US,D,20121016,000000,7.78798,7.88048,7.71897,7.85178,2211135.0092973,0
+PMT.US,D,20121017,000000,7.91233,8.12491,7.87222,8.10412,3663935.8855888,0
+PMT.US,D,20121018,000000,8.1199,8.1199,7.9791,8.03706,1956987.6986619,0
+PMT.US,D,20121019,000000,7.98831,8.09733,7.85419,7.95338,3282949.6510015,0
+PMT.US,D,20121022,000000,7.89998,7.9791,7.75333,7.94596,10684125.443501,0
+PMT.US,D,20121023,000000,7.92069,7.92394,7.58199,7.83535,3048964.472584,0
+PMT.US,D,20121024,000000,7.84194,7.94511,7.76606,7.87546,1924508.6302389,0
+PMT.US,D,20121025,000000,7.91558,8.04877,7.90741,8.04877,2221438.424154,0
+PMT.US,D,20121026,000000,8.0587,8.07468,7.98087,8.01932,1345632.0100889,0
+PMT.US,D,20121031,000000,8.02693,8.17312,8.02693,8.10412,2210085.1786477,0
+PMT.US,D,20121101,000000,8.10412,8.21008,8.08303,8.1291,3352627.1803981,0
+PMT.US,D,20121102,000000,8.12251,8.14006,8.01932,8.06966,2238938.8318943,0
+PMT.US,D,20121105,000000,8.0587,8.06966,7.76922,7.89599,3874774.1824957,0
+PMT.US,D,20121106,000000,7.9271,8.03279,7.88614,7.98831,2005916.2674262,0
+PMT.US,D,20121107,000000,7.93536,7.93536,7.50045,7.75333,3532672.5984175,0
+PMT.US,D,20121108,000000,7.81008,8.10412,7.70225,7.85178,4863600.5189167,0
+PMT.US,D,20121109,000000,7.85419,7.8567,7.73894,7.79856,2604389.7263674,0
+PMT.US,D,20121112,000000,7.79856,7.84194,7.76922,7.78798,2646240.8214298,0
+PMT.US,D,20121113,000000,7.7903,7.7929,7.25582,7.48958,7807489.3261008,0
+PMT.US,D,20121114,000000,7.70068,7.78621,7.37739,7.39327,6992863.8120422,0
+PMT.US,D,20121115,000000,7.27087,7.70225,7.26483,7.64403,4201176.7605532,0
+PMT.US,D,20121116,000000,7.62898,7.98672,7.62341,7.93128,3041645.80702,0
+PMT.US,D,20121119,000000,7.99759,8.03854,7.85094,7.90741,2924905.7155419,0
+PMT.US,D,20121120,000000,7.88614,7.91066,7.81008,7.86571,1789914.9572224,0
+PMT.US,D,20121121,000000,7.91976,8.09984,7.86571,7.96657,2826255.013717,0
+PMT.US,D,20121123,000000,8.01857,8.10476,7.96155,8.03854,1312681.3254358,0
+PMT.US,D,20121126,000000,8.03854,8.12324,7.94354,8.08229,1597513.8400201,0
+PMT.US,D,20121127,000000,8.09733,8.12993,7.97753,8.01347,1962835.5245671,0
+PMT.US,D,20121128,000000,7.90416,8.09984,7.89998,8.06121,3193760.3460151,0
+PMT.US,D,20121129,000000,8.09733,8.24509,8.047,8.24175,2866546.9756713,0
+PMT.US,D,20121130,000000,8.26237,8.27175,8.13244,8.25382,2571097.7121594,0
+PMT.US,D,20121203,000000,8.30611,8.32923,8.15946,8.18769,2197439.8338805,0
+PMT.US,D,20121204,000000,8.1903,8.20665,8.08229,8.10476,3137471.1184609,0
+PMT.US,D,20121205,000000,8.14739,8.16281,7.96657,7.98245,2583103.4677924,0
+PMT.US,D,20121206,000000,8.00846,8.0847,7.93778,8.05369,1841299.591332,0
+PMT.US,D,20121207,000000,8.09733,8.1551,8.047,8.13244,1277704.1984416,0
+PMT.US,D,20121210,000000,8.13244,8.21166,8.06966,8.17312,1319041.6840478,0
+PMT.US,D,20121211,000000,8.31549,8.43418,8.26832,8.28893,2772784.7160506,0
+PMT.US,D,20121212,000000,8.31206,8.35868,8.20665,8.23832,1896280.5683845,0
+PMT.US,D,20121213,000000,8.23832,8.29487,8.20228,8.24175,1291508.1255461,0
+PMT.US,D,20121214,000000,8.22456,8.28122,8.13244,8.26237,2684896.1243201,0
+PMT.US,D,20121217,000000,8.258,8.33852,8.20665,8.23832,1956569.9199008,0
+PMT.US,D,20121218,000000,8.23832,8.28893,8.15603,8.24695,2028953.3204997,0
+PMT.US,D,20121219,000000,8.29487,8.47012,8.27519,8.38245,2382275.7099099,0
+PMT.US,D,20121220,000000,8.34029,8.4886,8.29236,8.45527,2231388.6652128,0
+PMT.US,D,20121221,000000,8.39295,8.43678,8.34558,8.4158,3432602.7409045,0
+PMT.US,D,20121224,000000,8.40261,8.45527,8.36314,8.42889,944500.87127389,0
+PMT.US,D,20121226,000000,8.45527,8.45527,8.31549,8.37446,1188313.5413204,0
+PMT.US,D,20121227,000000,8.36926,8.40428,8.25039,8.34558,2083840.6203558,0
+PMT.US,D,20121228,000000,8.3336,8.40873,8.30611,8.3206,1389556.9244652,0
+PMT.US,D,20121231,000000,8.30611,8.47012,8.30175,8.47012,1883558.774411,0
+PMT.US,D,20130102,000000,8.6449,8.79091,8.59262,8.70704,4344637.464748,0
+PMT.US,D,20130103,000000,8.72422,8.88508,8.67732,8.77465,3302863.0541116,0
+PMT.US,D,20130104,000000,8.82471,8.82471,8.55881,8.6476,4060056.9095195,0
+PMT.US,D,20130107,000000,8.65206,8.85071,8.64937,8.84886,2847903.060085,0
+PMT.US,D,20130108,000000,8.84142,9.13584,8.84142,9.13584,2883135.3766832,0
+PMT.US,D,20130109,000000,9.16463,9.27143,9.09404,9.10797,2876874.0790146,0
+PMT.US,D,20130110,000000,9.15254,9.27143,9.11819,9.25656,2233872.726042,0
+PMT.US,D,20130111,000000,9.27143,9.27885,9.20084,9.26307,1899298.6969082,0
+PMT.US,D,20130114,000000,9.27885,9.28907,9.1897,9.25656,1567018.1439627,0
+PMT.US,D,20130115,000000,9.24357,9.30579,9.1897,9.28907,1847738.5526491,0
+PMT.US,D,20130116,000000,9.29279,9.32251,9.22034,9.28907,1261331.1473065,0
+PMT.US,D,20130117,000000,9.32065,9.4163,9.23706,9.39773,1439767.901746,0
+PMT.US,D,20130118,000000,9.41166,9.46739,9.32065,9.46739,1437407.667096,0
+PMT.US,D,20130122,000000,9.48503,9.64474,9.47203,9.62065,1963623.7051163,0
+PMT.US,D,20130123,000000,9.6243,9.6243,9.50267,9.54168,1758813.0512618,0
+PMT.US,D,20130124,000000,9.67171,9.69493,9.09961,9.16463,6708598.7443832,0
+PMT.US,D,20130125,000000,9.26307,9.26307,8.71429,9.06339,8374235.2876892,0
+PMT.US,D,20130128,000000,9.0476,9.05317,8.87857,9.00953,2753366.617657,0
+PMT.US,D,20130129,000000,9.00953,9.04018,8.93616,9.01602,1811812.8094476,0
+PMT.US,D,20130130,000000,9.01602,9.02067,8.79091,8.81431,3713594.4904356,0
+PMT.US,D,20130131,000000,8.79722,8.91108,8.75932,8.90922,2647816.1057788,0
+PMT.US,D,20130201,000000,8.95751,9.04018,8.90922,8.94266,2539925.8174888,0
+PMT.US,D,20130204,000000,8.87021,8.90179,8.71429,8.79722,3628435.458394,0
+PMT.US,D,20130205,000000,8.80799,8.93987,8.7792,8.85071,2283901.7326769,0
+PMT.US,D,20130206,000000,8.86836,8.97702,8.81431,8.90922,2282579.4844332,0
+PMT.US,D,20130207,000000,9.04018,9.04018,8.4588,8.52901,9488004.3923967,0
+PMT.US,D,20130208,000000,8.53774,8.75124,8.37446,8.66654,5763501.3539504,0
+PMT.US,D,20130211,000000,8.6449,8.70081,8.59262,8.65661,3014107.9415209,0
+PMT.US,D,20130212,000000,8.66023,8.75932,8.64036,8.7558,3383127.1834529,0
+PMT.US,D,20130213,000000,8.73416,8.89344,8.66386,8.72422,4114813.9227001,0
+PMT.US,D,20130214,000000,8.73768,8.74401,8.55092,8.57368,2844629.7419573,0
+PMT.US,D,20130215,000000,8.57637,8.64036,8.45527,8.49297,4275933.3167947,0
+PMT.US,D,20130219,000000,8.52901,8.58361,8.37893,8.48071,4135036.3528835,0
+PMT.US,D,20130220,000000,8.47802,8.5773,8.34558,8.34558,4851416.0228859,0
+PMT.US,D,20130221,000000,8.35171,8.35608,8.0847,8.28122,6143135.1913113,0
+PMT.US,D,20130222,000000,8.32487,8.4508,8.30779,8.43595,2865647.8899355,0
+PMT.US,D,20130225,000000,8.44727,8.56643,8.41486,8.43242,3492261.1172817,0
+PMT.US,D,20130226,000000,8.43242,8.5421,8.34558,8.4886,3697311.8862488,0
+PMT.US,D,20130227,000000,8.4886,8.78283,8.4886,8.69088,5091816.4741341,0
+PMT.US,D,20130228,000000,8.72599,8.77828,8.62327,8.70797,3987266.4976535,0
+PMT.US,D,20130301,000000,8.68457,8.76657,8.62327,8.74131,2237519.676206,0
+PMT.US,D,20130304,000000,8.74763,8.76212,8.58724,8.6737,2547369.3859813,0
+PMT.US,D,20130305,000000,8.70258,8.88786,8.67101,8.76657,2859908.8157181,0
+PMT.US,D,20130306,000000,8.77828,8.79722,8.6007,8.64937,2079569.155549,0
+PMT.US,D,20130307,000000,8.68187,8.68187,8.44468,8.49297,3652457.737154,0
+PMT.US,D,20130308,000000,8.5395,8.59532,8.43595,8.47282,3073389.4556136,0
+PMT.US,D,20130311,000000,8.48071,8.49734,8.40521,8.421,2800285.9720706,0
+PMT.US,D,20130312,000000,8.41486,8.45527,8.38941,8.4236,4726994.4013014,0
+PMT.US,D,20130313,000000,8.42712,8.73861,8.42712,8.73861,4060013.8395441,0
+PMT.US,D,20130314,000000,8.73861,8.81431,8.73685,8.77828,2874234.966274,0
+PMT.US,D,20130315,000000,8.76927,8.78283,8.69533,8.70434,3770459.7789103,0
+PMT.US,D,20130318,000000,8.64036,8.70797,8.60888,8.67101,1852579.6178802,0
+PMT.US,D,20130319,000000,8.73685,8.82155,8.60255,8.6124,4178668.3914273,0
+PMT.US,D,20130320,000000,8.66738,8.68457,8.57098,8.58724,1612417.1282459,0
+PMT.US,D,20130321,000000,8.59169,8.69533,8.57098,8.57098,1747442.5777653,0
+PMT.US,D,20130322,000000,8.60888,8.67825,8.60255,8.66738,1604966.0225077,0
+PMT.US,D,20130325,000000,8.72599,8.76212,8.66738,8.75394,1862578.3126612,0
+PMT.US,D,20130326,000000,8.81431,8.847,8.76927,8.81431,1534928.8588168,0
+PMT.US,D,20130327,000000,8.78283,8.82155,8.75756,8.78189,1109644.077817,0
+PMT.US,D,20130328,000000,8.75756,8.89622,8.72599,8.86836,4006440.1739366,0
+PMT.US,D,20130401,000000,8.83771,8.90458,8.65661,8.70434,2015379.8177633,0
+PMT.US,D,20130402,000000,8.70258,8.76212,8.6476,8.69533,2747745.9858719,0
+PMT.US,D,20130403,000000,8.68726,8.69088,8.40353,8.45527,2200344.9037189,0
+PMT.US,D,20130404,000000,8.50263,8.65661,8.4588,8.65298,2509806.9837159,0
+PMT.US,D,20130405,000000,8.5773,8.80354,8.52901,8.78189,2553623.1464044,0
+PMT.US,D,20130408,000000,8.77381,8.93987,8.75932,8.93151,2277454.1573647,0
+PMT.US,D,20130409,000000,8.95473,8.98167,8.88879,8.89622,2371089.3605582,0
+PMT.US,D,20130410,000000,8.89993,8.95195,8.87672,8.91294,1932827.5959807,0
+PMT.US,D,20130411,000000,8.93616,8.93616,8.82155,8.84421,1632088.2627446,0
+PMT.US,D,20130412,000000,8.80892,8.82843,8.6737,8.68457,1607113.0607797,0
+PMT.US,D,20130415,000000,8.64036,8.64036,8.24853,8.2632,4925560.9854771,0
+PMT.US,D,20130416,000000,8.31976,8.40084,8.30519,8.33852,3364412.2024073,0
+PMT.US,D,20130417,000000,8.35171,8.36314,8.03279,8.15603,3692630.1799266,0
+PMT.US,D,20130418,000000,8.13086,8.17312,8.03028,8.06121,3513016.5384102,0
+PMT.US,D,20130419,000000,8.09056,8.15417,8.04124,8.15417,3604583.3060367,0
+PMT.US,D,20130422,000000,8.17748,8.30017,8.10226,8.26664,2276010.2364405,0
+PMT.US,D,20130423,000000,8.13579,8.34911,8.13086,8.29673,2816103.4205235,0
+PMT.US,D,20130424,000000,8.28549,8.29673,8.07969,8.17748,4894877.935027,0
+PMT.US,D,20130425,000000,8.12491,8.22456,8.12491,8.14665,3684345.6701651,0
+PMT.US,D,20130426,000000,8.26664,8.51052,8.26664,8.38245,5521314.5754741,0
+PMT.US,D,20130429,000000,8.48507,8.64937,8.44031,8.64937,4140183.2149397,0
+PMT.US,D,20130430,000000,8.64937,8.66738,8.58176,8.64937,2502572.3046039,0
+PMT.US,D,20130501,000000,8.63051,8.70258,8.44031,8.52901,4562211.9058019,0
+PMT.US,D,20130502,000000,8.54916,8.63051,8.4886,8.5773,2828164.0903752,0
+PMT.US,D,20130503,000000,8.57098,8.63051,8.39648,8.43242,3595031.4622501,0
+PMT.US,D,20130506,000000,8.43242,8.51749,8.37893,8.43595,3392687.6412347,0
+PMT.US,D,20130507,000000,8.46232,8.67825,8.45527,8.6737,3357924.787368,0
+PMT.US,D,20130508,000000,8.68457,8.74949,8.66023,8.68726,2977932.3924622,0
+PMT.US,D,20130509,000000,8.68457,8.78728,8.62596,8.78728,2384052.3463937,0
+PMT.US,D,20130510,000000,8.81255,8.82843,8.68726,8.73861,2609890.8389709,0
+PMT.US,D,20130513,000000,8.74131,8.74131,8.54739,8.5773,3996432.8651606,0
+PMT.US,D,20130514,000000,8.55974,8.63767,8.34029,8.40966,4933753.9715411,0
+PMT.US,D,20130515,000000,8.40001,8.40001,8.20405,8.28289,3115796.1533582,0
+PMT.US,D,20130516,000000,8.28289,8.34726,8.20739,8.24779,1904832.1119933,0
+PMT.US,D,20130517,000000,8.28289,8.30862,8.18417,8.28289,1996558.2385287,0
+PMT.US,D,20130520,000000,8.2632,8.29738,8.06725,8.11907,3890154.4706986,0
+PMT.US,D,20130521,000000,8.11907,8.17312,7.92144,7.95747,3881860.2701927,0
+PMT.US,D,20130522,000000,7.95747,8.15167,7.94596,8.01932,3931469.3445677,0
+PMT.US,D,20130523,000000,7.98087,8.11907,7.86655,8.10988,4066837.2003914,0
+PMT.US,D,20130524,000000,8.11322,8.13671,7.99675,8.11572,2857483.9761051,0
+PMT.US,D,20130528,000000,8.1551,8.31549,7.71192,7.74377,4657928.4655549,0
+PMT.US,D,20130529,000000,7.69129,7.74377,7.27087,7.6848,6237300.1552018,0
+PMT.US,D,20130530,000000,7.72389,7.84602,7.65694,7.78621,2503436.9343594,0
+PMT.US,D,20130531,000000,7.78473,7.90258,7.51762,7.58923,3855153.655218,0
+PMT.US,D,20130603,000000,7.66232,7.66724,7.36226,7.57214,4988569.1291884,0
+PMT.US,D,20130604,000000,7.548,7.91159,7.45299,7.86414,5950033.11026,0
+PMT.US,D,20130605,000000,7.86414,7.9766,7.7343,7.83859,4259443.9767261,0
+PMT.US,D,20130606,000000,7.85513,8.0118,7.72937,7.86655,2914695.9778815,0
+PMT.US,D,20130607,000000,7.87546,7.88289,7.61078,7.73662,3066671.6162061,0
+PMT.US,D,20130610,000000,7.73662,7.76058,7.43832,7.45299,4661913.5150256,0
+PMT.US,D,20130611,000000,7.36597,7.39578,7.25201,7.29919,3505209.0286258,0
+PMT.US,D,20130612,000000,7.37219,7.40312,7.23288,7.24357,2586865.6301406,0
+PMT.US,D,20130613,000000,7.28999,7.72389,7.27476,7.70161,3246903.3118689,0
+PMT.US,D,20130614,000000,7.69585,7.86414,7.65916,7.66232,3025845.5865573,0
+PMT.US,D,20130617,000000,7.71192,7.74377,7.52069,7.61793,2223071.8529698,0
+PMT.US,D,20130618,000000,7.55505,7.65295,7.42884,7.61078,3361858.1528683,0
+PMT.US,D,20130619,000000,7.64811,7.65295,7.41714,7.42884,2127188.3970622,0
+PMT.US,D,20130620,000000,7.32724,7.34089,7.03998,7.07044,3418910.7957358,0
+PMT.US,D,20130621,000000,7.10945,7.20214,6.96253,7.04286,2825137.3478564,0
+PMT.US,D,20130624,000000,6.99783,6.9995,6.64379,6.72116,4213845.7938069,0
+PMT.US,D,20130625,000000,6.79685,6.99429,6.7492,6.96903,3764774.5421621,0
+PMT.US,D,20130626,000000,7.03637,7.26706,7.03637,7.23892,5142428.0021858,0
+PMT.US,D,20130627,000000,7.29919,7.41714,7.22917,7.40005,2817561.3391897,0
+PMT.US,D,20130628,000000,7.64894,7.64894,7.51688,7.56825,2308311.6412151,0
+PMT.US,D,20130701,000000,7.44295,7.60669,7.4203,7.51298,3155235.3298002,0
+PMT.US,D,20130702,000000,7.49209,7.58273,7.42884,7.47723,2151728.5922759,0
+PMT.US,D,20130703,000000,7.45299,7.47723,7.33699,7.46627,1673679.8612054,0
+PMT.US,D,20130705,000000,7.46627,7.48029,7.14651,7.33095,3425355.1407999,0
+PMT.US,D,20130708,000000,7.28999,7.52626,7.26102,7.36597,3554037.4596974,0
+PMT.US,D,20130709,000000,7.36226,7.6027,7.28999,7.51614,3172950.010668,0
+PMT.US,D,20130710,000000,7.50045,7.58923,7.44983,7.45689,1881608.7812763,0
+PMT.US,D,20130711,000000,7.61459,7.74377,7.61078,7.7056,2916158.2035452,0
+PMT.US,D,20130712,000000,7.71192,7.72788,7.64403,7.6991,2027104.5418072,0
+PMT.US,D,20130715,000000,7.71192,7.76058,7.66724,7.73662,1442052.7639392,0
+PMT.US,D,20130716,000000,7.7343,7.77972,7.59388,7.66724,2206674.0365988,0
+PMT.US,D,20130717,000000,7.72389,7.77553,7.65916,7.6991,2688516.1557496,0
+PMT.US,D,20130718,000000,7.70876,7.94596,7.70876,7.85178,2669920.6938857,0
+PMT.US,D,20130719,000000,7.85513,7.89849,7.77553,7.82066,1142615.2207084,0
+PMT.US,D,20130722,000000,7.83535,7.89348,7.77972,7.87063,1808752.6876979,0
+PMT.US,D,20130723,000000,7.87063,8.04616,7.86414,7.99341,2007291.2763897,0
+PMT.US,D,20130724,000000,7.99341,7.99341,7.82066,7.85513,2145101.1998166,0
+PMT.US,D,20130725,000000,7.8281,7.85178,7.66724,7.72389,2362732.7085879,0
+PMT.US,D,20130726,000000,7.6991,7.78881,7.67681,7.78621,1060665.978581,0
+PMT.US,D,20130729,000000,7.78621,7.79531,7.69129,7.74377,1405821.2239125,0
+PMT.US,D,20130730,000000,7.78296,7.81008,7.71981,7.73662,1484949.3826536,0
+PMT.US,D,20130731,000000,7.7343,7.79531,7.64495,7.73894,1359839.7182126,0
+PMT.US,D,20130801,000000,7.7486,7.76058,7.65295,7.69585,1603235.6862474,0
+PMT.US,D,20130802,000000,7.70161,7.76058,7.64811,7.71192,1178295.4650504,0
+PMT.US,D,20130805,000000,7.68805,7.80442,7.64811,7.80442,1032239.7948399,0
+PMT.US,D,20130806,000000,7.78296,7.85178,7.76058,7.83135,1347639.070941,0
+PMT.US,D,20130807,000000,7.83535,7.83859,7.7486,7.80841,1108538.2561994,0
+PMT.US,D,20130808,000000,7.93778,8.14163,7.91159,7.98831,3160511.4017825,0
+PMT.US,D,20130809,000000,8.01598,8.16968,7.99341,8.11572,2632237.6956892,0
+PMT.US,D,20130812,000000,8.12251,8.25039,8.08897,8.24602,2318682.8912831,0
+PMT.US,D,20130813,000000,8.24602,8.24602,8.03112,8.11572,1990936.5299941,0
+PMT.US,D,20130814,000000,7.75185,7.78881,7.7343,7.7486,25690454.278332,0
+PMT.US,D,20130815,000000,7.73578,7.75408,7.64979,7.67848,5196334.383353,0
+PMT.US,D,20130816,000000,7.66409,7.77237,7.65527,7.71033,3107254.300494,0
+PMT.US,D,20130819,000000,7.67606,7.70384,7.45931,7.45931,5409040.8404412,0
+PMT.US,D,20130820,000000,7.47407,7.68944,7.47407,7.64979,5565642.1941199,0
+PMT.US,D,20130821,000000,7.60669,7.70068,7.58923,7.63613,2226106.1327343,0
+PMT.US,D,20130822,000000,7.63613,7.78798,7.63613,7.78473,2419537.6990972,0
+PMT.US,D,20130823,000000,7.80915,7.91651,7.79773,7.84444,3801609.0618439,0
+PMT.US,D,20130826,000000,7.85011,7.8944,7.78147,7.81175,2964308.2825048,0
+PMT.US,D,20130827,000000,7.74377,7.85178,7.74377,7.78147,2789655.225401,0
+PMT.US,D,20130828,000000,7.79773,7.79773,7.60669,7.60669,3464294.7055276,0
+PMT.US,D,20130829,000000,7.62508,7.75185,7.57725,7.70068,3431127.5942482,0
+PMT.US,D,20130830,000000,7.89998,7.99927,7.76783,7.76783,6515645.2547469,0
+PMT.US,D,20130903,000000,7.72937,7.72937,7.5076,7.55905,4462481.2243449,0
+PMT.US,D,20130904,000000,7.55654,7.67848,7.55338,7.58588,2828093.0249158,0
+PMT.US,D,20130905,000000,7.55905,7.56351,7.32724,7.33699,4450052.3062039,0
+PMT.US,D,20130906,000000,7.44928,7.49515,7.37906,7.45689,2932294.3698158,0
+PMT.US,D,20130909,000000,7.48029,7.54567,7.45234,7.54326,2182842.3424798,0
+PMT.US,D,20130910,000000,7.52775,7.5402,7.32724,7.44435,7114358.8288006,0
+PMT.US,D,20130911,000000,7.46627,7.65527,7.45234,7.64403,2361581.6634963,0
+PMT.US,D,20130912,000000,7.6457,7.71507,7.63613,7.67207,1672988.5881009,0
+PMT.US,D,20130913,000000,7.67207,7.81175,7.66093,7.75816,1801682.7512417,0
+PMT.US,D,20130916,000000,7.8944,7.91066,7.80915,7.84119,2578541.2806519,0
+PMT.US,D,20130917,000000,7.83051,7.91651,7.82559,7.8944,2232640.9247465,0
+PMT.US,D,20130918,000000,7.84444,8.08387,7.80915,8.06966,5182806.1040907,0
+PMT.US,D,20130919,000000,8.07468,8.15167,7.95571,8.02518,2818548.7183749,0
+PMT.US,D,20130920,000000,8.0521,8.05629,7.9401,7.98338,3396000.7990896,0
+PMT.US,D,20130923,000000,7.99165,8.08052,7.97586,8.04458,1999518.2225857,0
+PMT.US,D,20130924,000000,8.01106,8.06297,7.95245,8.00762,2385290.6081854,0
+PMT.US,D,20130925,000000,8.00344,8.1291,8.00344,8.11155,1978722.9617299,0
+PMT.US,D,20130926,000000,8.09557,8.14665,8.04941,8.14665,2350197.1922579,0
+PMT.US,D,20130927,000000,8.09984,8.21426,8.09984,8.1551,1763424.7688741,0
+PMT.US,D,20130930,000000,8.35784,8.37893,8.25726,8.36833,2017356.7296326,0
+PMT.US,D,20131001,000000,8.14163,8.31809,8.13579,8.31809,3179159.6243663,0
+PMT.US,D,20131002,000000,8.2658,8.33082,8.20665,8.27695,1915453.1679184,0
+PMT.US,D,20131003,000000,8.22113,8.24695,8.17665,8.24509,2262698.3838045,0
+PMT.US,D,20131004,000000,8.22113,8.23488,8.17665,8.22113,2343214.4725018,0
+PMT.US,D,20131007,000000,8.13579,8.23488,8.10811,8.18417,1727629.312348,0
+PMT.US,D,20131008,000000,8.17915,8.1903,8.01347,8.047,1702943.7559674,0
+PMT.US,D,20131009,000000,8.07468,8.09557,7.95245,7.97159,1358028.6257485,0
+PMT.US,D,20131010,000000,8.047,8.11405,8.02025,8.06121,1573464.6425255,0
+PMT.US,D,20131011,000000,8.07133,8.16968,8.01106,8.15946,1570037.3492358,0
+PMT.US,D,20131014,000000,8.14498,8.16968,8.04458,8.07133,1495839.6259247,0
+PMT.US,D,20131015,000000,8.04941,8.08637,7.98338,8.04031,1253111.242508,0
+PMT.US,D,20131016,000000,8.06121,8.11155,8.01598,8.09557,1369506.7741833,0
+PMT.US,D,20131017,000000,8.10811,8.20228,8.07133,8.1903,1839540.1828383,0
+PMT.US,D,20131018,000000,8.28196,8.39555,8.21426,8.39118,2699083.3742054,0
+PMT.US,D,20131021,000000,8.39908,8.40261,8.20915,8.23488,1871882.5040895,0
+PMT.US,D,20131022,000000,8.30175,8.39118,8.20915,8.38153,2418660.1483492,0
+PMT.US,D,20131023,000000,8.38153,8.50086,8.36044,8.43855,1509113.7923322,0
+PMT.US,D,20131024,000000,8.46399,8.57823,8.43595,8.54823,1466400.2210131,0
+PMT.US,D,20131025,000000,8.58454,8.61788,8.49297,8.53774,1273298.1399618,0
+PMT.US,D,20131028,000000,8.52808,8.5656,8.48767,8.50086,1716209.3083799,0
+PMT.US,D,20131029,000000,8.47189,8.49297,8.36044,8.41393,2154397.8539991,0
+PMT.US,D,20131030,000000,8.38858,8.49734,8.29738,8.33434,1578753.6355004,0
+PMT.US,D,20131031,000000,8.51749,8.59894,8.44115,8.51322,1728453.0256269,0
+PMT.US,D,20131101,000000,8.28633,8.40261,8.21259,8.36666,2265027.3927224,0
+PMT.US,D,20131104,000000,8.39555,8.49297,8.32329,8.43242,1653522.0359851,0
+PMT.US,D,20131105,000000,8.37279,8.421,8.25039,8.32329,1683803.4589151,0
+PMT.US,D,20131106,000000,8.36666,8.38153,8.22893,8.24082,1807954.8164042,0
+PMT.US,D,20131107,000000,8.09557,8.11405,7.66409,7.94753,5605656.3547331,0
+PMT.US,D,20131108,000000,7.93276,7.98003,7.81983,7.94753,2272721.8438214,0
+PMT.US,D,20131111,000000,7.93536,7.98003,7.8944,7.96072,1642183.8649702,0
+PMT.US,D,20131112,000000,7.95571,8.02025,7.90583,7.97159,2510754.5231739,0
+PMT.US,D,20131113,000000,7.98831,8.11155,7.95487,8.10811,2443204.6505604,0
+PMT.US,D,20131114,000000,8.12417,8.25039,8.11155,8.16551,1869874.3664881,0
+PMT.US,D,20131115,000000,8.16551,8.2632,8.14498,8.24082,1716768.1413103,0
+PMT.US,D,20131118,000000,8.24509,8.28122,8.21166,8.21695,1183267.8937063,0
+PMT.US,D,20131119,000000,8.19968,8.34994,8.14498,8.22456,2149044.2560613,0
+PMT.US,D,20131120,000000,8.258,8.34994,8.21426,8.23739,1598158.8129012,0
+PMT.US,D,20131121,000000,8.27435,8.31373,8.22456,8.24082,1414406.1467522,0
+PMT.US,D,20131122,000000,8.2632,8.27008,8.19458,8.25382,1261252.5446015,0
+PMT.US,D,20131125,000000,8.27435,8.36926,8.258,8.33611,1281757.0831235,0
+PMT.US,D,20131126,000000,8.35868,8.36574,8.26664,8.27008,1478291.8412116,0
+PMT.US,D,20131127,000000,8.28122,8.44727,8.28122,8.31373,2183396.8684126,0
+PMT.US,D,20131129,000000,8.61603,8.61603,8.52454,8.54999,1383129.8073913,0
+PMT.US,D,20131202,000000,8.35868,8.40521,8.12157,8.16551,2354775.5306391,0
+PMT.US,D,20131203,000000,8.33611,8.42712,8.20405,8.23488,2194842.7143659,0
+PMT.US,D,20131204,000000,8.14665,8.34818,8.09733,8.3336,1843912.8620873,0
+PMT.US,D,20131205,000000,8.3336,8.36574,8.22893,8.28549,1586372.7141425,0
+PMT.US,D,20131206,000000,8.04616,8.15167,7.99675,8.1291,1375670.0876581,0
+PMT.US,D,20131209,000000,8.12417,8.25382,8.11405,8.21166,1307276.0435274,0
+PMT.US,D,20131210,000000,8.19458,8.30779,8.18166,8.19114,1292092.8004617,0
+PMT.US,D,20131211,000000,8.21695,8.22893,8.09139,8.16114,1191484.5682566,0
+PMT.US,D,20131212,000000,8.15603,8.25382,8.0847,8.21695,1526217.9562993,0
+PMT.US,D,20131213,000000,8.21695,8.288,8.15603,8.21166,1181560.1691831,0
+PMT.US,D,20131216,000000,8.21695,8.28122,8.18166,8.21426,2093101.7418087,0
+PMT.US,D,20131217,000000,8.22456,8.35868,8.19968,8.31716,2150856.4252748,0
+PMT.US,D,20131218,000000,8.32487,8.44727,8.24509,8.37539,2614996.7845505,0
+PMT.US,D,20131219,000000,8.53254,8.58454,8.42712,8.46492,1661354.3110053,0
+PMT.US,D,20131220,000000,8.47895,8.60255,8.47895,8.58807,1982496.9683214,0
+PMT.US,D,20131223,000000,8.63135,8.63497,8.54999,8.59894,1608341.631827,0
+PMT.US,D,20131224,000000,8.54563,8.6737,8.53866,8.63135,1080350.0340722,0
+PMT.US,D,20131226,000000,8.66924,8.73323,8.63135,8.66469,1876874.3142343,0
+PMT.US,D,20131227,000000,8.65391,8.68094,8.50699,8.58454,906143.82796298,0
+PMT.US,D,20131230,000000,8.55881,8.68457,8.55881,8.66924,2325649.4597985,0
+PMT.US,D,20131231,000000,8.68726,8.71884,8.6737,8.69626,2346905.5693905,0
+PMT.US,D,20140102,000000,8.69626,8.96216,8.68094,8.86836,2517365.7643925,0
+PMT.US,D,20140103,000000,8.91108,8.97238,8.77651,8.873,2393003.364024,0
+PMT.US,D,20140106,000000,8.71697,8.91944,8.68094,8.86093,4619852.4538333,0
+PMT.US,D,20140107,000000,8.8665,8.92408,8.74763,8.79722,3155162.1108421,0
+PMT.US,D,20140108,000000,8.7702,8.80985,8.70704,8.76212,1895300.7264449,0
+PMT.US,D,20140109,000000,8.75301,8.75301,8.6476,8.65754,2225070.2998267,0
+PMT.US,D,20140110,000000,8.70982,8.82843,8.70704,8.80177,2233263.2858905,0
+PMT.US,D,20140113,000000,8.80177,8.82471,8.70982,8.72599,1706381.8167509,0
+PMT.US,D,20140114,000000,8.74586,8.80177,8.65391,8.66924,1306007.6327529,0
+PMT.US,D,20140115,000000,8.662,8.82471,8.662,8.78551,1392978.834008,0
+PMT.US,D,20140116,000000,8.82063,8.8665,8.72785,8.81616,1572793.8276593,0
+PMT.US,D,20140117,000000,8.83399,8.83399,8.75301,8.78283,1340351.6311091,0
+PMT.US,D,20140121,000000,8.8053,8.89993,8.79359,8.84793,1383627.2656068,0
+PMT.US,D,20140122,000000,8.83864,8.92316,8.82843,8.86836,1107074.9537864,0
+PMT.US,D,20140123,000000,8.873,8.91387,8.84607,8.87857,1590764.7748803,0
+PMT.US,D,20140124,000000,8.8665,8.90922,8.78096,8.82471,2097043.721304,0
+PMT.US,D,20140127,000000,8.8053,8.88879,8.65754,8.75301,1445052.5877234,0
+PMT.US,D,20140128,000000,8.78283,8.91851,8.75932,8.8665,1944329.4329021,0
+PMT.US,D,20140129,000000,8.85814,8.91108,8.78283,8.82063,1359383.1764737,0
+PMT.US,D,20140130,000000,8.82843,8.93987,8.81347,8.89157,1895159.6722756,0
+PMT.US,D,20140131,000000,8.80177,8.96959,8.80177,8.91851,1563678.0673732,0
+PMT.US,D,20140203,000000,8.93058,8.95659,8.78551,8.81616,1569093.040026,0
+PMT.US,D,20140204,000000,8.82843,8.93058,8.78551,8.85814,1694243.6209436,0
+PMT.US,D,20140205,000000,8.86185,8.91851,8.81347,8.85257,1754285.3201016,0
+PMT.US,D,20140206,000000,8.89993,9.09776,8.80177,8.83399,3272630.084904,0
+PMT.US,D,20140207,000000,8.86836,8.94452,8.86185,8.90922,3371305.5519645,0
+PMT.US,D,20140210,000000,8.91387,8.99559,8.83399,8.96216,1675910.8859294,0
+PMT.US,D,20140211,000000,8.98816,9.04389,8.90922,8.92316,2000900.7687949,0
+PMT.US,D,20140212,000000,8.94915,9.01231,8.88601,8.96959,2216579.0541834,0
+PMT.US,D,20140213,000000,8.93987,9.06153,8.92316,8.98259,2266041.6906423,0
+PMT.US,D,20140214,000000,8.99559,9.03645,8.96495,9.01138,2882787.5866322,0
+PMT.US,D,20140218,000000,9.02531,9.09125,9.0021,9.01602,2396739.684387,0
+PMT.US,D,20140219,000000,9.02531,9.05689,8.93987,8.95659,1641558.2735781,0
+PMT.US,D,20140220,000000,8.94452,9.03645,8.94452,9.03274,2346316.5874775,0
+PMT.US,D,20140221,000000,9.03274,9.07825,9.01138,9.05689,1756768.3041814,0
+PMT.US,D,20140224,000000,9.05875,9.16369,9.05875,9.12097,1503950.7790354,0
+PMT.US,D,20140225,000000,9.13955,9.20084,9.10797,9.12097,1289633.5048684,0
+PMT.US,D,20140226,000000,9.12655,9.18506,9.09776,9.13955,1175466.8444183,0
+PMT.US,D,20140227,000000,9.12097,9.18506,9.10797,9.16369,1353069.1180852,0
+PMT.US,D,20140228,000000,9.18506,9.23335,9.14233,9.21105,2223907.4104919,0
+PMT.US,D,20140303,000000,9.14233,9.24264,9.12655,9.14791,1778564.9419643,0
+PMT.US,D,20140304,000000,9.16926,9.24357,9.12655,9.21941,3141987.0053779,0
+PMT.US,D,20140305,000000,9.2222,9.26864,9.14791,9.25656,2563763.9721041,0
+PMT.US,D,20140306,000000,9.25285,9.27049,9.14791,9.15347,1672410.3736815,0
+PMT.US,D,20140307,000000,9.14791,9.19155,8.93987,8.96959,1710395.9384549,0
+PMT.US,D,20140310,000000,8.93987,9.04018,8.91387,8.96495,1797290.6905037,0
+PMT.US,D,20140311,000000,8.96495,9.0476,8.83121,8.83864,2160564.3977221,0
+PMT.US,D,20140312,000000,8.83864,8.94452,8.82843,8.93987,2237894.3849917,0
+PMT.US,D,20140313,000000,8.96495,9.09776,8.93987,9.03645,2415689.3967983,0
+PMT.US,D,20140314,000000,9.09776,9.12097,8.9538,8.97238,1647524.5419155,0
+PMT.US,D,20140317,000000,9.00581,9.01138,8.93987,8.98259,1034288.8489179,0
+PMT.US,D,20140318,000000,8.96495,9.09125,8.96495,9.07825,1077541.8716784,0
+PMT.US,D,20140319,000000,9.07175,9.10797,8.83399,8.89993,3890227.6896567,0
+PMT.US,D,20140320,000000,8.85814,8.99745,8.78283,8.97702,1243840.4303107,0
+PMT.US,D,20140321,000000,9.03645,9.12097,9.02996,9.10518,2002922.9041383,0
+PMT.US,D,20140324,000000,9.08568,9.12655,8.96495,8.99281,1168106.1856283,0
+PMT.US,D,20140325,000000,9.0021,9.02996,8.93987,8.96495,963764.9945054,0
+PMT.US,D,20140326,000000,9.0021,9.03274,8.93987,8.9538,1110818.811395,0
+PMT.US,D,20140327,000000,8.93987,8.97238,8.8665,8.95659,1136876.146491,0
+PMT.US,D,20140328,000000,8.95659,9.03274,8.93058,8.97702,771250.81861771,0
+PMT.US,D,20140331,000000,9.03645,9.07825,8.97702,9.05225,1674138.5564431,0
+PMT.US,D,20140401,000000,9.03274,9.11261,8.97795,9.09125,1241857.0579451,0
+PMT.US,D,20140402,000000,9.12097,9.20642,9.09032,9.14791,1199905.82519,0
+PMT.US,D,20140403,000000,9.15254,9.15347,8.97702,9.03645,1294434.7303723,0
+PMT.US,D,20140404,000000,9.09032,9.1609,9.02996,9.07175,1658034.692654,0
+PMT.US,D,20140407,000000,9.06153,9.1609,9.05689,9.09032,1497594.7274209,0
+PMT.US,D,20140408,000000,9.09125,9.12655,9.01974,9.02531,1584514.2447055,0
+PMT.US,D,20140409,000000,9.03645,9.08568,8.97795,9.07825,1193472.2476198,0
+PMT.US,D,20140410,000000,9.09032,9.1609,8.92316,9.00581,2895568.6018219,0
+PMT.US,D,20140411,000000,8.99281,9.09125,8.93987,8.96216,2487808.993798,0
+PMT.US,D,20140414,000000,8.96959,9.02346,8.88043,8.93894,1970407.2262363,0
+PMT.US,D,20140415,000000,8.93894,9.04946,8.91294,8.99374,1517699.7919214,0
+PMT.US,D,20140416,000000,9.0346,9.03832,8.93987,9.0021,1143361.4080316,0
+PMT.US,D,20140417,000000,8.97331,9.02809,8.90737,9.01138,1321083.2008801,0
+PMT.US,D,20140421,000000,9.01138,9.02346,8.93894,8.99931,825882.92886979,0
+PMT.US,D,20140422,000000,9.0151,9.02809,8.93987,9.0021,1303819.6780043,0
+PMT.US,D,20140423,000000,9.0021,9.02346,8.94915,8.99931,718397.49834823,0
+PMT.US,D,20140424,000000,9.02346,9.06153,8.94359,9.0411,1125560.5872132,0
+PMT.US,D,20140425,000000,9.0346,9.10797,9.0151,9.0411,860851.44186886,0
+PMT.US,D,20140428,000000,9.05596,9.09032,8.93523,8.93894,1219328.2305809,0
+PMT.US,D,20140429,000000,8.96216,9.0346,8.92594,8.97795,1000236.6496447,0
+PMT.US,D,20140430,000000,9.00859,9.12655,8.96959,9.10425,969220.88363479,0
+PMT.US,D,20140501,000000,9.08104,9.10797,8.97702,9.0411,1389081.0012374,0
+PMT.US,D,20140502,000000,9.0151,9.09125,8.97331,9.06153,1305391.7321051,0
+PMT.US,D,20140505,000000,9.06432,9.08104,8.99374,9.03182,838689.78604465,0
+PMT.US,D,20140506,000000,9.05596,9.06432,8.91665,8.97702,1467352.0674688,0
+PMT.US,D,20140507,000000,8.97795,9.06989,8.92965,9.06153,1333614.4102126,0
+PMT.US,D,20140508,000000,8.70434,8.71252,7.3447,8.37893,8052623.1676416,0
+PMT.US,D,20140509,000000,8.28382,8.2933,8.01013,8.1291,4262710.8343576,0
+PMT.US,D,20140512,000000,8.13086,8.30017,8.12417,8.21426,2582464.9554077,0
+PMT.US,D,20140513,000000,8.23061,8.2658,8.15946,8.24259,2093493.6785846,0
+PMT.US,D,20140514,000000,8.24259,8.30862,8.14163,8.15009,1406735.3841397,0
+PMT.US,D,20140515,000000,8.11823,8.1551,8.07059,8.14163,1864382.944629,0
+PMT.US,D,20140516,000000,8.10811,8.1551,8.05963,8.1551,2024227.4674528,0
+PMT.US,D,20140519,000000,8.15009,8.18417,8.08052,8.16968,1039623.0653669,0
+PMT.US,D,20140520,000000,8.17405,8.17665,8.05545,8.07059,1804264.7962648,0
+PMT.US,D,20140521,000000,8.11405,8.15343,8.07059,8.11155,1114550.8247604,0
+PMT.US,D,20140522,000000,8.11823,8.15946,8.08897,8.15009,1019196.0528005,0
+PMT.US,D,20140523,000000,8.15946,8.21166,8.14591,8.21166,1155725.7212097,0
+PMT.US,D,20140527,000000,8.21426,8.25289,8.19458,8.21769,957515.5410799,0
+PMT.US,D,20140528,000000,8.21769,8.2933,8.18417,8.25726,2193422.4819282,0
+PMT.US,D,20140529,000000,8.28382,8.28382,8.18082,8.18769,947672.97495955,0
+PMT.US,D,20140530,000000,8.13829,8.2255,8.13086,8.20405,1163830.413824,0
+PMT.US,D,20140602,000000,8.20405,8.21426,8.11155,8.14163,1807566.1098765,0
+PMT.US,D,20140603,000000,8.13829,8.1903,8.1291,8.17665,924025.40498524,0
+PMT.US,D,20140604,000000,8.18082,8.1903,8.10811,8.15009,817449.82769327,0
+PMT.US,D,20140605,000000,8.15343,8.22113,8.12417,8.21166,924334.43205849,0
+PMT.US,D,20140606,000000,8.24695,8.36397,8.18769,8.34818,1011359.4707828,0
+PMT.US,D,20140609,000000,8.35868,8.48155,8.34994,8.44384,2947880.317151,0
+PMT.US,D,20140610,000000,8.43678,8.58631,8.38765,8.56643,2435267.9308499,0
+PMT.US,D,20140611,000000,8.56643,8.57098,8.40873,8.45527,1557789.3249914,0
+PMT.US,D,20140612,000000,8.41663,8.45173,8.33518,8.38941,1736696.6189117,0
+PMT.US,D,20140613,000000,8.38765,8.44031,8.34298,8.39731,1058629.8454955,0
+PMT.US,D,20140616,000000,8.40428,8.46752,8.38765,8.42805,1463944.155668,0
+PMT.US,D,20140617,000000,8.42805,8.47282,8.41663,8.45173,811729.05821538,0
+PMT.US,D,20140618,000000,8.46399,8.52454,8.37893,8.48155,1839076.1038538,0
+PMT.US,D,20140619,000000,8.50699,8.61063,8.47282,8.47802,1260047.6620406,0
+PMT.US,D,20140620,000000,8.50263,8.662,8.42452,8.6476,4401798.8593034,0
+PMT.US,D,20140623,000000,8.66562,8.6737,8.486,8.486,1805929.4508126,0
+PMT.US,D,20140624,000000,8.49121,8.57275,8.43678,8.55092,2089305.1234803,0
+PMT.US,D,20140625,000000,8.55353,8.57275,8.48155,8.52194,913681.0736519,0
+PMT.US,D,20140626,000000,8.5395,8.57637,8.50699,8.57275,629070.36944066,0
+PMT.US,D,20140627,000000,8.51489,8.57637,8.47802,8.51136,1573929.7982595,0
+PMT.US,D,20140630,000000,8.52901,8.54563,8.48155,8.52194,1508490.3544389,0
+PMT.US,D,20140701,000000,8.55353,8.65754,8.4991,8.65391,1460768.8217342,0
+PMT.US,D,20140702,000000,8.62596,8.65391,8.56643,8.64937,1423217.1869626,0
+PMT.US,D,20140703,000000,8.65391,8.662,8.55974,8.62327,640065.05740202,0
+PMT.US,D,20140707,000000,8.62596,8.68457,8.58631,8.63497,1295423.1863069,0
+PMT.US,D,20140708,000000,8.65391,8.70434,8.60795,8.68187,1449020.4092039,0
+PMT.US,D,20140709,000000,8.68187,8.68457,8.59169,8.662,1501409.6504888,0
+PMT.US,D,20140710,000000,8.63767,8.71252,8.60432,8.68187,2244443.1747459,0
+PMT.US,D,20140711,000000,8.65206,8.74586,8.59894,8.72153,2086858.7488795,0
+PMT.US,D,20140714,000000,8.76927,8.76927,8.66924,8.69265,1209760.2355535,0
+PMT.US,D,20140715,000000,8.69803,8.71697,8.57098,8.71697,2188678.3241418,0
+PMT.US,D,20140716,000000,8.71697,8.75756,8.63767,8.71429,2116837.6052325,0
+PMT.US,D,20140717,000000,8.70434,8.74586,8.5773,8.60702,1891268.3000014,0
+PMT.US,D,20140718,000000,8.5773,8.66469,8.55529,8.61603,2458708.7649425,0
+PMT.US,D,20140721,000000,8.61603,8.68187,8.56736,8.57461,942919.1264286,0
+PMT.US,D,20140722,000000,8.61333,8.68457,8.5773,8.65206,1456761.1605264,0
+PMT.US,D,20140723,000000,8.67732,8.74586,8.61603,8.73861,5983122.6955837,0
+PMT.US,D,20140724,000000,8.73768,8.75394,8.62058,8.62503,1270506.1288087,0
+PMT.US,D,20140725,000000,8.60702,8.6737,8.5773,8.65661,1247461.5384895,0
+PMT.US,D,20140728,000000,8.65661,8.68818,8.60702,8.62058,816179.26342,0
+PMT.US,D,20140729,000000,8.63767,8.65661,8.5773,8.62959,928413.15872559,0
+PMT.US,D,20140730,000000,8.66469,8.66469,8.50616,8.59262,1375557.0289727,0
+PMT.US,D,20140731,000000,8.5395,8.5773,8.47802,8.54303,1417596.5551774,0
+PMT.US,D,20140801,000000,8.54823,8.5773,8.4991,8.57098,1107344.1411325,0
+PMT.US,D,20140804,000000,8.58176,8.58807,8.46576,8.47189,1931006.8127722,0
+PMT.US,D,20140805,000000,8.47802,8.48507,8.37799,8.41747,2461988.5435666,0
+PMT.US,D,20140806,000000,8.43855,8.46232,8.40428,8.44031,1893151.5346743,0
+PMT.US,D,20140807,000000,8.69803,8.81616,8.69803,8.75756,2359810.4107594,0
+PMT.US,D,20140808,000000,8.81616,8.81616,8.73768,8.75932,2382544.897256,0
+PMT.US,D,20140811,000000,8.80084,8.8665,8.75932,8.83493,1170145.5489619,0
+PMT.US,D,20140812,000000,8.80084,8.83214,8.70797,8.73768,1693380.0679375,0
+PMT.US,D,20140813,000000,8.73768,8.78189,8.69265,8.71429,711114.36551396,0
+PMT.US,D,20140814,000000,8.72515,8.74586,8.70081,8.70797,685666.47056939,0
+PMT.US,D,20140815,000000,8.74586,8.79267,8.69803,8.76388,1735016.8898725,0
+PMT.US,D,20140818,000000,8.80084,8.80084,8.71429,8.71697,854150.8304514,0
+PMT.US,D,20140819,000000,8.71697,8.73768,8.68187,8.72153,1229003.9005467,0
+PMT.US,D,20140820,000000,8.72785,8.75394,8.64129,8.66116,1495561.8245836,0
+PMT.US,D,20140821,000000,8.69803,8.77196,8.66469,8.76927,1088001.4151959,0
+PMT.US,D,20140822,000000,8.75756,8.77828,8.67732,8.70434,883554.70263327,0
+PMT.US,D,20140825,000000,8.75394,8.81347,8.69265,8.78821,851815.36103722,0
+PMT.US,D,20140826,000000,8.80354,8.81616,8.78459,8.78459,540362.37142897,0
+PMT.US,D,20140827,000000,8.77828,8.83214,8.74949,8.80985,598735.10904152,0
+PMT.US,D,20140828,000000,8.79267,8.84978,8.78459,8.82935,659025.53730721,0
+PMT.US,D,20140829,000000,8.82471,8.88508,8.80985,8.88136,796631.95510047,0
+PMT.US,D,20140902,000000,8.87672,8.87672,8.72785,8.75932,1044202.4804976,0
+PMT.US,D,20140903,000000,8.77828,8.78821,8.73768,8.73768,986494.09725503,0
+PMT.US,D,20140904,000000,8.76927,8.82935,8.74586,8.78459,676441.95859553,0
+PMT.US,D,20140905,000000,8.79267,8.8405,8.76927,8.81616,474419.00889659,0
+PMT.US,D,20140908,000000,8.83214,8.847,8.78459,8.79722,422055.60959688,0
+PMT.US,D,20140909,000000,8.80985,8.80985,8.73323,8.74949,589884.22910396,0
+PMT.US,D,20140910,000000,8.76388,8.77196,8.70434,8.71429,692528.59439446,0
+PMT.US,D,20140911,000000,8.70434,8.75394,8.68457,8.71697,546690.42755951,0
+PMT.US,D,20140912,000000,8.69803,8.72785,8.65661,8.68457,1836155.959524,0
+PMT.US,D,20140915,000000,8.70081,8.71697,8.64667,8.66469,1092714.3472503,0
+PMT.US,D,20140916,000000,8.64853,8.72153,8.62058,8.68187,823705.74161507,0
+PMT.US,D,20140917,000000,8.70081,8.72153,8.65206,8.67732,926244.58546595,0
+PMT.US,D,20140918,000000,8.67732,8.72515,8.63404,8.67732,1096016.7376114,0
+PMT.US,D,20140919,000000,8.69803,8.75394,8.63767,8.66924,2401424.6209573,0
+PMT.US,D,20140922,000000,8.66924,8.70797,8.59894,8.60888,1496520.1315355,0
+PMT.US,D,20140923,000000,8.61603,8.61603,8.50969,8.52102,3303477.87801,0
+PMT.US,D,20140924,000000,8.5395,8.63404,8.52454,8.62503,1366898.8871749,0
+PMT.US,D,20140925,000000,8.61603,8.63404,8.58176,8.60255,757003.27076688,0
+PMT.US,D,20140926,000000,8.60888,8.64853,8.54823,8.61603,1178081.191923,0
+PMT.US,D,20140929,000000,8.58807,8.63767,8.58176,8.61603,840344.74984806,0
+PMT.US,D,20140930,000000,8.60888,8.61333,8.54563,8.54823,1205903.3192595,0
+PMT.US,D,20141001,000000,8.55529,8.58807,8.4991,8.51405,1490273.9083582,0
+PMT.US,D,20141002,000000,8.52901,8.58807,8.4482,8.46576,2398734.9009957,0
+PMT.US,D,20141003,000000,8.5395,8.54823,8.47802,8.51405,1228410.6116361,0
+PMT.US,D,20141006,000000,8.51405,8.55529,8.47987,8.4991,1365719.8465993,0
+PMT.US,D,20141007,000000,8.4991,8.58361,8.46232,8.50616,1171719.7565615,0
+PMT.US,D,20141008,000000,8.50616,8.57098,8.44031,8.57098,1391618.8995358,0
+PMT.US,D,20141009,000000,8.55529,8.5773,8.47987,8.4991,2267878.6250916,0
+PMT.US,D,20141010,000000,8.50263,8.6124,8.35784,8.37893,4037130.7616326,0
+PMT.US,D,20141013,000000,8.41486,8.54386,8.41226,8.4236,1809827.2835833,0
+PMT.US,D,20141014,000000,8.47012,8.52901,8.37893,8.40353,1642139.7182454,0
+PMT.US,D,20141015,000000,8.35784,8.51489,8.31633,8.39025,2252081.634877,0
+PMT.US,D,20141016,000000,8.35784,8.52901,8.35784,8.49474,1945761.509583,0
+PMT.US,D,20141017,000000,8.54126,8.71614,8.50263,8.64667,2311601.1105836,0
+PMT.US,D,20141020,000000,8.62866,8.74949,8.62866,8.71967,2819118.318799,0
+PMT.US,D,20141021,000000,8.71967,8.81431,8.67825,8.79267,1193141.6855588,0
+PMT.US,D,20141022,000000,8.79267,8.8053,8.66562,8.66562,818633.17526643,0
+PMT.US,D,20141023,000000,8.68633,8.77828,8.65298,8.73685,1038322.3521108,0
+PMT.US,D,20141024,000000,8.75301,8.75756,8.64667,8.74493,946728.66574966,0
+PMT.US,D,20141027,000000,8.71066,8.75756,8.62419,8.73146,878429.37556481,0
+PMT.US,D,20141028,000000,8.75932,8.79267,8.6945,8.76295,1050034.1551621,0
+PMT.US,D,20141029,000000,8.78189,8.81431,8.67101,8.72329,1191945.4169931,0
+PMT.US,D,20141030,000000,8.72692,8.85814,8.71066,8.84793,894034.70438902,0
+PMT.US,D,20141031,000000,8.92036,8.92872,8.79267,8.86836,1772096.9084139,0
+PMT.US,D,20141103,000000,8.89065,8.90922,8.82248,8.88043,1202749.5203135,0
+PMT.US,D,20141104,000000,8.88043,8.90922,8.78551,8.86836,1063932.8362124,0
+PMT.US,D,20141105,000000,8.86836,8.87486,8.79267,8.85349,848528.04516747,0
+PMT.US,D,20141106,000000,8.87486,8.92872,8.82564,8.85071,1385751.6921417,0
+PMT.US,D,20141107,000000,8.85349,8.89993,8.81078,8.87114,1925577.8423774,0
+PMT.US,D,20141110,000000,8.88043,8.93801,8.82248,8.9343,2045511.5725289,0
+PMT.US,D,20141111,000000,8.92501,8.98074,8.90922,8.91294,1446095.9578766,0
+PMT.US,D,20141112,000000,8.91294,8.93987,8.85071,8.85349,1282580.7964023,0
+PMT.US,D,20141113,000000,8.86278,8.99559,8.86278,8.90922,1288799.0240957,0
+PMT.US,D,20141114,000000,8.92872,8.95751,8.87114,8.88786,1310439.533218,0
+PMT.US,D,20141117,000000,8.88043,8.94915,8.85814,8.86836,1143895.4757262,0
+PMT.US,D,20141118,000000,8.91294,8.92872,8.84514,8.86836,1270977.7450389,0
+PMT.US,D,20141119,000000,8.86836,8.88508,8.77828,8.78914,1043400.3022064,0
+PMT.US,D,20141120,000000,8.79267,8.88786,8.79267,8.87114,1492404.7953894,0
+PMT.US,D,20141121,000000,8.93987,8.93987,8.83028,8.83028,962222.01263794,0
+PMT.US,D,20141124,000000,8.85349,8.93801,8.83771,8.91294,1086067.5733019,0
+PMT.US,D,20141125,000000,8.93987,8.93987,8.88043,8.88043,773679.96522832,0
+PMT.US,D,20141126,000000,8.89993,8.92872,8.83214,8.90458,2185997.2181753,0
+PMT.US,D,20141128,000000,8.90458,8.95751,8.89065,8.89993,783311.48846937,0
+PMT.US,D,20141201,000000,8.92501,9.00766,8.85349,8.9148,4115315.6879131,0
+PMT.US,D,20141202,000000,8.92501,9.15534,8.89993,9.1349,1990716.8731198,0
+PMT.US,D,20141203,000000,9.15254,9.15905,9.07268,9.1219,1293026.3421778,0
+PMT.US,D,20141204,000000,9.10147,9.1349,9.06804,9.09032,712081.28646092,0
+PMT.US,D,20141205,000000,9.07268,9.1349,9.03553,9.10983,1342329.6197278,0
+PMT.US,D,20141208,000000,9.07268,9.12933,8.94915,8.94915,988720.81498142,0
+PMT.US,D,20141209,000000,8.92872,9.18413,8.92872,9.16648,1079705.0611912,0
+PMT.US,D,20141210,000000,9.14233,9.14233,9.00766,9.03182,914301.28129715,0
+PMT.US,D,20141211,000000,9.09032,9.24357,9.03182,9.15534,1788213.6931956,0
+PMT.US,D,20141212,000000,9.09776,9.10518,8.93987,9.0021,1084816.3905176,0
+PMT.US,D,20141215,000000,9.00766,9.00766,8.84514,8.88508,1269138.6570909,0
+PMT.US,D,20141216,000000,8.88786,8.92501,8.81793,8.82248,1594176.9936787,0
+PMT.US,D,20141217,000000,8.81431,8.96309,8.78914,8.96309,1920372.8358545,0
+PMT.US,D,20141218,000000,8.99745,8.99745,8.83214,8.99559,1595847.0319735,0
+PMT.US,D,20141219,000000,8.95473,9.06339,8.93801,8.99188,5240805.209667,0
+PMT.US,D,20141222,000000,8.97702,9.05689,8.96309,9.05689,922917.42986898,0
+PMT.US,D,20141223,000000,9.07733,9.07733,9.02346,9.07268,868823.69430896,0
+PMT.US,D,20141224,000000,9.06804,9.06804,8.97702,8.99559,715999.57746977,0
+PMT.US,D,20141226,000000,9.10054,9.10797,8.97516,9.07082,1203774.5857271,0
+PMT.US,D,20141229,000000,9.04946,9.16834,9.02531,9.07639,1231274.7649978,0
+PMT.US,D,20141230,000000,9.08754,9.1349,9.00859,9.02996,767701.85264762,0
+PMT.US,D,20141231,000000,9.04018,9.10054,8.90551,8.91015,1033888.298147,0
+PMT.US,D,20150102,000000,8.93987,9.08382,8.91758,9.05596,576512.07850242,0
+PMT.US,D,20150105,000000,9.01881,9.09125,8.95659,9.02531,800680.5327848,0
+PMT.US,D,20150106,000000,9.04481,9.14883,8.98631,9.03738,899632.72443713,0
+PMT.US,D,20150107,000000,9.06153,9.1609,9.02996,9.1609,969857.24252081,0
+PMT.US,D,20150108,000000,9.17762,9.23056,9.10425,9.22592,1487783.3870326,0
+PMT.US,D,20150109,000000,9.25285,9.25285,9.1349,9.16834,924661.76387127,0
+PMT.US,D,20150112,000000,9.15534,9.2417,9.1284,9.23613,784883.54257021,0
+PMT.US,D,20150113,000000,9.25285,9.30764,9.18506,9.27607,1494026.3799618,0
+PMT.US,D,20150114,000000,9.22592,9.34572,9.17112,9.31136,1142802.5751012,0
+PMT.US,D,20150115,000000,9.33458,9.44231,9.2835,9.3485,1316322.8918529,0
+PMT.US,D,20150116,000000,9.34201,9.48596,9.32065,9.48131,1018444.4817304,0
+PMT.US,D,20150120,000000,9.52682,9.52682,9.4163,9.45717,1351704.8766155,0
+PMT.US,D,20150121,000000,9.43767,9.50732,9.38751,9.48131,1296659.2945999,0
+PMT.US,D,20150122,000000,9.52682,9.5909,9.48131,9.5779,1015811.8294862,0
+PMT.US,D,20150123,000000,9.52682,9.603,9.45345,9.51196,790199.45427967,0
+PMT.US,D,20150126,000000,9.48596,9.6123,9.42838,9.59925,832235.75023617,0
+PMT.US,D,20150127,000000,9.56397,9.58626,9.51846,9.56397,625461.10550505,0
+PMT.US,D,20150128,000000,9.56861,9.603,9.48131,9.49618,657893.87370448,0
+PMT.US,D,20150129,000000,9.50732,9.55747,9.37544,9.54725,588463.99666629,0
+PMT.US,D,20150130,000000,9.54075,9.56397,9.43395,9.51196,857035.44205149,0
+PMT.US,D,20150202,000000,9.51846,9.5909,9.42095,9.5909,957104.22281516,0
+PMT.US,D,20150203,000000,9.5909,9.75347,9.53053,9.71259,1266413.4043996,0
+PMT.US,D,20150204,000000,9.67545,9.68658,9.45345,9.56861,1233623.1554046,0
+PMT.US,D,20150205,000000,9.25285,9.44231,8.93616,9.07082,5322316.2147951,0
+PMT.US,D,20150206,000000,9.08011,9.09125,8.97702,9.01881,1974822.9754607,0
+PMT.US,D,20150209,000000,8.99745,9.18506,8.99745,9.04946,1650520.0587021,0
+PMT.US,D,20150210,000000,9.04946,9.06153,8.96216,9.01138,1010797.4076043,0
+PMT.US,D,20150211,000000,9.0151,9.1284,8.97702,9.07082,1095874.6066927,0
+PMT.US,D,20150212,000000,9.07082,9.16834,9.03738,9.1219,1019996.0775929,0
+PMT.US,D,20150213,000000,9.12283,9.18506,9.08754,9.14233,779498.71890017,0
+PMT.US,D,20150217,000000,9.1349,9.18226,9.07639,9.09496,820130.93365977,0
+PMT.US,D,20150218,000000,9.10425,9.11354,8.99188,9.10797,854921.78301044,0
+PMT.US,D,20150219,000000,9.08382,9.14883,9.02996,9.05596,638771.88139169,0
+PMT.US,D,20150220,000000,9.04481,9.11819,9.04018,9.07082,565448.47858047,0
+PMT.US,D,20150223,000000,9.08382,9.10425,8.97516,9.03738,1182093.1601282,0
+PMT.US,D,20150224,000000,9.04018,9.04018,8.96216,9.01881,1278351.3248215,0
+PMT.US,D,20150225,000000,9.03274,9.1219,9.00859,9.0151,579224.41020105,0
+PMT.US,D,20150226,000000,8.99745,9.04946,8.97702,9.04481,725954.12552606,0
+PMT.US,D,20150227,000000,9.05782,9.1284,8.99745,9.05782,1009057.3805995,0
+PMT.US,D,20150302,000000,9.01881,9.10054,8.86372,8.89157,2334798.5993153,0
+PMT.US,D,20150303,000000,8.88601,8.96216,8.86836,8.89157,1430606.9179859,0
+PMT.US,D,20150304,000000,8.89157,8.90551,8.81347,8.87114,1289770.2520402,0
+PMT.US,D,20150305,000000,8.89157,8.90551,8.8171,8.87579,1067983.5673955,0
+PMT.US,D,20150306,000000,8.81347,8.85814,8.70434,8.71614,1599371.2327078,0
+PMT.US,D,20150309,000000,8.73861,8.78728,8.66116,8.70434,1358884.6415088,0
+PMT.US,D,20150310,000000,8.6737,8.73768,8.61426,8.71066,1185859.6294739,0
+PMT.US,D,20150311,000000,8.72785,8.78096,8.66469,8.69088,1351309.7095915,0
+PMT.US,D,20150312,000000,8.71614,8.7702,8.70434,8.75487,795302.16961107,0
+PMT.US,D,20150313,000000,8.78283,8.80084,8.66924,8.73861,623466.96564564,0
+PMT.US,D,20150316,000000,8.80084,8.87579,8.78096,8.80985,1093784.6361381,0
+PMT.US,D,20150317,000000,8.80084,8.84514,8.78096,8.82471,619677.88456288,0
+PMT.US,D,20150318,000000,8.82155,9.04018,8.82155,8.99188,908915.38087772,0
+PMT.US,D,20150319,000000,8.95659,9.02531,8.91387,9.0021,797671.01825616,0
+PMT.US,D,20150320,000000,9.01881,9.07639,8.97516,9.03738,2796121.1054528,0
+PMT.US,D,20150323,000000,9.03738,9.10054,9.0021,9.06153,852111.46711786,0
+PMT.US,D,20150324,000000,9.08011,9.08011,9.00859,9.01138,639090.59920939,0
+PMT.US,D,20150325,000000,9.02531,9.07082,8.9798,9.0151,1091654.8258562,0
+PMT.US,D,20150326,000000,8.9798,9.05596,8.97516,9.01881,1724350.6104732,0
+PMT.US,D,20150327,000000,9.01138,9.06617,8.97052,9.05782,1233672.6858763,0
+PMT.US,D,20150330,000000,9.07082,9.07639,8.99745,9.04946,1008565.306131,0
+PMT.US,D,20150331,000000,9.02531,9.04481,8.95659,8.99559,932969.96211923,0
+PMT.US,D,20150401,000000,9.01138,9.04018,8.92594,9.04018,1047390.735424,0
+PMT.US,D,20150402,000000,9.06153,9.06617,9.00859,9.0151,939926.8398901,0
+PMT.US,D,20150406,000000,9.01881,9.18506,9.01881,9.18506,1198404.8365484,0
+PMT.US,D,20150407,000000,9.21013,9.24542,9.10797,9.11819,1174227.5058772,0
+PMT.US,D,20150408,000000,9.10797,9.20456,9.08754,9.17112,998629.0628142,0
+PMT.US,D,20150409,000000,9.15254,9.17112,9.10425,9.1349,1333697.3199153,0
+PMT.US,D,20150410,000000,9.17762,9.22592,9.15254,9.19155,1826126.0390108,0
+PMT.US,D,20150413,000000,9.19155,9.24357,9.0671,9.1767,1202767.8250529,0
+PMT.US,D,20150414,000000,9.20269,9.27514,9.18506,9.26307,981679.95075859,0
+PMT.US,D,20150415,000000,9.30579,9.31415,9.24264,9.24913,811659.06950542,0
+PMT.US,D,20150416,000000,9.24357,9.28814,9.2157,9.27049,526318.32921174,0
+PMT.US,D,20150417,000000,9.2157,9.29371,9.1962,9.24913,1104301.2473729,0
+PMT.US,D,20150420,000000,9.27049,9.32251,9.24913,9.29371,780837.11838464,0
+PMT.US,D,20150421,000000,9.30207,9.30207,9.19155,9.24357,591543.4999049,0
+PMT.US,D,20150422,000000,9.24264,9.26771,9.22034,9.24913,531997.10546365,0
+PMT.US,D,20150423,000000,9.24913,9.29371,9.20269,9.24913,654072.4901402,0
+PMT.US,D,20150424,000000,9.25378,9.31415,9.24913,9.26307,820697.30383581,0
+PMT.US,D,20150427,000000,9.27978,9.32251,9.24913,9.3095,652689.94393097,0
+PMT.US,D,20150428,000000,9.30579,9.34572,9.24357,9.27514,891265.30497304,0
+PMT.US,D,20150429,000000,9.26771,9.32994,9.21013,9.21013,631985.13002351,0
+PMT.US,D,20150430,000000,9.2157,9.25378,9.0671,9.10518,1523013.5501321,0
+PMT.US,D,20150501,000000,9.10147,9.16648,9.0671,9.09032,1379000.4735031,0
+PMT.US,D,20150504,000000,9.10518,9.12283,9.01138,9.01788,1396481.4997546,0
+PMT.US,D,20150505,000000,9.01138,9.04018,8.847,8.85814,1837744.1648656,0
+PMT.US,D,20150506,000000,8.85257,8.88601,8.77651,8.82471,1347260.0551578,0
+PMT.US,D,20150507,000000,8.47635,8.47635,7.68879,7.95422,8286086.1226079,0
+PMT.US,D,20150508,000000,7.95422,8.0118,7.91066,7.91976,2987139.6764459,0
+PMT.US,D,20150511,000000,7.89849,7.97251,7.88048,7.94187,2559220.089703,0
+PMT.US,D,20150512,000000,7.91066,7.93862,7.86738,7.89273,2400440.4720202,0
+PMT.US,D,20150513,000000,7.92208,7.95812,7.85094,7.85354,1140196.8415917,0
+PMT.US,D,20150514,000000,7.87305,7.93862,7.82308,7.85094,1167108.0389493,0
+PMT.US,D,20150515,000000,7.86321,7.91066,7.8371,7.89849,1107487.3488005,0
+PMT.US,D,20150518,000000,7.87305,7.95422,7.86738,7.94596,1209977.7389291,0
+PMT.US,D,20150519,000000,7.94187,7.95422,7.86738,7.90741,834670.28059369,0
+PMT.US,D,20150520,000000,7.91976,7.94753,7.84119,7.94753,2524020.0755864,0
+PMT.US,D,20150521,000000,7.95812,7.98831,7.93862,7.95422,896786.87581487,0
+PMT.US,D,20150522,000000,7.96323,7.97251,7.90258,7.93862,1017573.3914786,0
+PMT.US,D,20150526,000000,7.91066,7.9271,7.83293,7.87723,1183264.6634582,0
+PMT.US,D,20150527,000000,7.86321,7.94187,7.85094,7.93276,809130.86195148,0
+PMT.US,D,20150528,000000,7.91066,7.93862,7.88048,7.91558,697533.32553191,0
+PMT.US,D,20150529,000000,7.90741,8.00261,7.89849,7.98338,1783450.1539201,0
+PMT.US,D,20150601,000000,7.98338,8.11489,7.98338,8.09733,2257484.7632866,0
+PMT.US,D,20150602,000000,8.07718,8.1199,8.03279,8.04198,2158870.6709409,0
+PMT.US,D,20150603,000000,8.01857,8.0587,7.99834,8.04198,2081381.3247624,0
+PMT.US,D,20150604,000000,8.02852,8.0678,7.95422,7.96323,873779.97172412,0
+PMT.US,D,20150605,000000,7.93862,7.9791,7.88856,7.91558,1698785.3498459,0
+PMT.US,D,20150608,000000,7.91976,7.94753,7.88856,7.93862,929683.72299886,0
+PMT.US,D,20150609,000000,7.9271,7.96657,7.86738,7.88373,983766.69106503,0
+PMT.US,D,20150610,000000,7.88048,7.94187,7.84602,7.89273,884862.953135,0
+PMT.US,D,20150611,000000,7.89849,7.9766,7.89273,7.93276,1523312.8864608,0
+PMT.US,D,20150612,000000,7.9271,8.00678,7.90258,7.93276,1557984.2166299,0
+PMT.US,D,20150615,000000,7.94596,8.04198,7.91976,8.03279,2189738.9222852,0
+PMT.US,D,20150616,000000,8.02359,8.09733,7.96657,8.04198,1527390.5363785,0
+PMT.US,D,20150617,000000,8.02852,8.06205,7.9766,8.047,1426158.86628,0
+PMT.US,D,20150618,000000,8.07133,8.21426,8.04941,8.18417,1876858.1629935,0
+PMT.US,D,20150619,000000,8.15603,8.25382,8.15603,8.23739,5576500.1349095,0
+PMT.US,D,20150622,000000,8.23395,8.2632,8.09223,8.09733,1274321.0518767,0
+PMT.US,D,20150623,000000,8.11155,8.12324,8.04941,8.06205,969976.76170246,0
+PMT.US,D,20150624,000000,8.05285,8.0678,7.99834,8.0118,816260.01962381,0
+PMT.US,D,20150625,000000,8.00678,8.02852,7.81417,7.82308,2128773.3721556,0
+PMT.US,D,20150626,000000,7.87305,7.97251,7.78621,7.81983,2978856.2434338,0
+PMT.US,D,20150629,000000,7.76197,7.82308,7.64495,7.65842,2035134.938714,0
+PMT.US,D,20150630,000000,7.67207,7.74061,7.56825,7.57633,2282120.7891956,0
+PMT.US,D,20150701,000000,7.60585,7.84602,7.58923,7.84602,1907682.2676131,0
+PMT.US,D,20150702,000000,7.84602,7.96657,7.78798,7.81083,1441800.8045833,0
+PMT.US,D,20150706,000000,7.77646,7.89849,7.77164,7.86738,2241737.3035436,0
+PMT.US,D,20150707,000000,8.10811,8.10811,7.94753,7.95422,2471570.536336,0
+PMT.US,D,20150708,000000,7.94753,7.98338,7.81417,7.82308,1660590.8956919,0
+PMT.US,D,20150709,000000,7.85354,7.88856,7.67922,7.68554,2981848.5299723,0
+PMT.US,D,20150710,000000,7.72065,7.89273,7.6991,7.82308,2332381.296948,0
+PMT.US,D,20150713,000000,7.8371,7.90741,7.78621,7.80767,2765819.2242845,0
+PMT.US,D,20150714,000000,7.78055,7.80767,7.68554,7.6991,2406588.7110036,0
+PMT.US,D,20150715,000000,7.70225,7.78055,7.67606,7.77488,3050104.7501818,0
+PMT.US,D,20150716,000000,7.80767,7.86488,7.78556,7.81083,1209704.2445855,0
+PMT.US,D,20150717,000000,7.80358,7.83469,7.72705,7.73504,1431506.0037216,0
+PMT.US,D,20150720,000000,7.75333,7.78798,7.65452,7.76606,2243829.427597,0
+PMT.US,D,20150721,000000,7.77488,7.85178,7.76606,7.82884,1071684.3550288,0
+PMT.US,D,20150722,000000,7.85178,7.85513,7.79699,7.83794,1064575.6555947,0
+PMT.US,D,20150723,000000,7.85178,7.87546,7.82066,7.82884,1775327.1565663,0
+PMT.US,D,20150724,000000,7.82066,7.85921,7.75333,7.78556,1454622.7362495,0
+PMT.US,D,20150727,000000,7.8477,7.8698,7.815,7.83469,1313270.3073488,0
+PMT.US,D,20150728,000000,7.82884,7.90667,7.80767,7.81083,1469958.8777277,0
+PMT.US,D,20150729,000000,7.82884,7.99592,7.79699,7.94837,1476404.2995411,0
+PMT.US,D,20150730,000000,7.94596,7.95988,7.87546,7.90175,1145694.7239471,0
+PMT.US,D,20150731,000000,7.93276,8.04616,7.90175,7.99099,1409505.8603051,0
+PMT.US,D,20150803,000000,7.99099,8.0521,7.9271,8.0521,1500132.6257192,0
+PMT.US,D,20150804,000000,8.04616,8.0847,7.96407,7.97326,1004343.3717958,0
+PMT.US,D,20150805,000000,7.96908,8.01774,7.90667,7.94187,1302825.8383227,0
+PMT.US,D,20150806,000000,7.64894,7.66724,7.04566,7.42336,8284585.1339664,0
+PMT.US,D,20150807,000000,7.11884,7.28852,7.10008,7.18839,3692227.4756569,0
+PMT.US,D,20150810,000000,7.18412,7.18839,7.092,7.16026,3391524.7518998,0
+PMT.US,D,20150811,000000,7.14493,7.18412,7.10945,7.14938,1452368.0230391,0
+PMT.US,D,20150812,000000,7.13703,7.22685,7.10945,7.21589,1340382.8568413,0
+PMT.US,D,20150813,000000,7.20511,7.22685,7.11884,7.16026,1469735.9906052,0
+PMT.US,D,20150814,000000,7.1413,7.20066,7.12255,7.18412,1065017.1228422,0
+PMT.US,D,20150817,000000,7.1819,7.24811,7.1413,7.20734,860547.79854253,0
+PMT.US,D,20150818,000000,7.20511,7.23436,7.13183,7.16675,972118.41622749,0
+PMT.US,D,20150819,000000,7.28852,7.36671,7.23047,7.32946,1959794.7843063,0
+PMT.US,D,20150820,000000,7.30439,7.32037,7.23976,7.24504,1053011.3672092,0
+PMT.US,D,20150821,000000,7.21152,7.27625,7.13183,7.13703,2201825.4341221,0
+PMT.US,D,20150824,000000,6.9877,7.05513,6.66831,6.84421,2600715.8574687,0
+PMT.US,D,20150825,000000,6.96959,7.01473,6.75356,6.75765,1847558.7355019,0
+PMT.US,D,20150826,000000,6.85637,6.89798,6.72729,6.8613,1785992.3592161,0
+PMT.US,D,20150827,000000,6.88349,7.04138,6.86631,6.91897,1669536.5295753,0
+PMT.US,D,20150828,000000,6.92473,6.94284,6.81598,6.83502,1586858.3281147,0
+PMT.US,D,20150831,000000,6.81235,6.81598,6.75765,6.78115,1483511.9222258,0
+PMT.US,D,20150901,000000,6.74484,6.7726,6.69116,6.71335,1453732.2645089,0
+PMT.US,D,20150902,000000,6.74038,6.78115,6.66394,6.68697,1030344.7159238,0
+PMT.US,D,20150903,000000,6.7036,6.78543,6.7036,6.72729,1209704.2445855,0
+PMT.US,D,20150904,000000,6.65447,6.68697,6.60515,6.60971,2672769.772756,0
+PMT.US,D,20150908,000000,6.74995,6.88349,6.7036,6.85285,3421968.7639867,0
+PMT.US,D,20150909,000000,6.88117,6.90235,6.78543,6.80446,2678324.7228288,0
+PMT.US,D,20150910,000000,6.79248,6.83018,6.76759,6.76759,2020913.2328484,0
+PMT.US,D,20150911,000000,6.72998,6.82146,6.72729,6.80808,2272715.3833252,0
+PMT.US,D,20150914,000000,6.88349,7.05011,6.8613,7.02187,3437973.5668324,0
+PMT.US,D,20150915,000000,7.04138,7.15431,7.00079,7.1413,2598535.4399659,0
+PMT.US,D,20150916,000000,7.13703,7.18412,7.06395,7.09655,1823555.8382309,0
+PMT.US,D,20150917,000000,7.10008,7.32566,7.03637,7.24504,2210919.6594204,0
+PMT.US,D,20150918,000000,7.18412,7.26344,7.15431,7.20066,5136840.7496315,0
+PMT.US,D,20150921,000000,7.20066,7.41575,7.20066,7.33866,2168932.8939355,0
+PMT.US,D,20150922,000000,7.20066,7.28852,7.14938,7.19499,3644666.3786104,0
+PMT.US,D,20150923,000000,7.20734,7.24504,7.17326,7.20066,1711538.3695515,0
+PMT.US,D,20150924,000000,7.18839,7.21152,7.15431,7.19499,1986995.6272482,0
+PMT.US,D,20150925,000000,7.22685,7.29835,7.17326,7.22685,2406739.4559174,0
+PMT.US,D,20150928,000000,7.21152,7.21152,7.06395,7.1413,2109428.4927204,0
+PMT.US,D,20150929,000000,7.10008,7.1413,6.89306,6.91321,2467408.8999663,0
+PMT.US,D,20150930,000000,6.92919,6.97405,6.83864,6.96039,2981252.0108135,0
+PMT.US,D,20151001,000000,6.95139,7.00079,6.83864,6.91897,1772657.894843,0
+PMT.US,D,20151002,000000,6.89798,6.91321,6.7897,6.91321,1574638.2993543,0
+PMT.US,D,20151005,000000,6.92919,7.0776,6.89306,7.06813,2018458.2442526,0
+PMT.US,D,20151006,000000,7.07407,7.1413,7.04138,7.10008,1311936.214862,0
+PMT.US,D,20151007,000000,7.13703,7.24811,7.11317,7.22685,1848005.5864964,0
+PMT.US,D,20151008,000000,7.24504,7.26344,7.16026,7.20066,1416169.8622434,0
+PMT.US,D,20151009,000000,7.20511,7.24504,7.12607,7.18412,1531520.947016,0
+PMT.US,D,20151012,000000,7.19499,7.24504,7.16165,7.21152,2017775.585143,0
+PMT.US,D,20151013,000000,7.21589,7.2314,6.98064,7.00386,2314169.1578648,0
+PMT.US,D,20151014,000000,7.00386,7.10082,6.95668,6.97609,1512500.1691454,0
+PMT.US,D,20151015,000000,6.98556,7.01826,6.85136,7.00943,1512288.0495167,0
+PMT.US,D,20151016,000000,7.00386,7.02114,6.99503,7.00386,870691.85449043,0
+PMT.US,D,20151019,000000,7.00386,7.05513,6.97191,7.01314,1012570.8138399,0
+PMT.US,D,20151020,000000,6.99866,7.04566,6.97191,7.00943,733510.7527039,0
+PMT.US,D,20151021,000000,7.02114,7.04138,6.98064,6.98556,894857.34091851,0
+PMT.US,D,20151022,000000,6.99866,7.01826,6.93922,6.96253,1149424.5838137,0
+PMT.US,D,20151023,000000,6.99503,7.04138,6.9146,7.01314,1278649.5844009,0
+PMT.US,D,20151026,000000,7.01314,7.04138,6.89724,6.96253,1393846.6940116,0
+PMT.US,D,20151027,000000,6.9486,6.96755,6.64379,6.68494,1957562.682833,0
+PMT.US,D,20151028,000000,6.68838,6.90662,6.67806,6.90662,2011059.8992342,0
+PMT.US,D,20151029,000000,6.88294,6.89306,6.7818,6.80093,990214.26637721,0
+PMT.US,D,20151030,000000,6.81802,6.85563,6.75356,6.77614,934988.86721447,0
+PMT.US,D,20151102,000000,6.77614,6.90662,6.75765,6.90662,1260372.8403546,0
+PMT.US,D,20151103,000000,6.90235,6.98556,6.86,6.93485,1446055.0414,0
+PMT.US,D,20151104,000000,6.93485,6.96755,6.79387,6.85136,2143286.8771044,0
+PMT.US,D,20151105,000000,6.91321,7.20734,6.86,7.18059,2784894.9163739,0
+PMT.US,D,20151106,000000,7.10509,7.24049,7.07407,7.12403,3907140.1922333,0
+PMT.US,D,20151109,000000,7.10082,7.16165,7.03283,7.05513,1720360.1772557,0
+PMT.US,D,20151110,000000,7.07407,7.20511,7.04566,7.18347,1388671.8364715,0
+PMT.US,D,20151111,000000,7.22248,7.26938,7.17604,7.22685,1111888.0235335,0
+PMT.US,D,20151112,000000,7.19406,7.2314,7.14651,7.16165,1276056.7718838,0
+PMT.US,D,20151113,000000,7.15218,7.18059,7.08187,7.12051,914710.44606312,0
+PMT.US,D,20151116,000000,7.12051,7.26483,7.08187,7.26483,1094628.8076552,0
+PMT.US,D,20151117,000000,7.27244,7.34618,7.20734,7.28163,1568592.3515624,0
+PMT.US,D,20151118,000000,7.31052,7.42578,7.27244,7.41956,1304964.2625997,0
+PMT.US,D,20151119,000000,7.436,7.48103,7.38417,7.47723,1176174.2687637,0
+PMT.US,D,20151120,000000,7.51995,7.55022,7.44835,7.44835,1036811.6727249,0
+PMT.US,D,20151123,000000,7.47723,7.53239,7.42578,7.49116,658851.10390698,0
+PMT.US,D,20151124,000000,7.46701,7.49116,7.35622,7.45373,811158.3810418,0
+PMT.US,D,20151125,000000,7.44835,7.47723,7.39327,7.44835,843295.04316059,0
+PMT.US,D,20151127,000000,7.45373,7.67207,7.45373,7.62898,730256.81606506,0
+PMT.US,D,20151130,000000,7.64727,7.71823,7.59787,7.71275,1294827.7438974,0
+PMT.US,D,20151201,000000,7.71275,7.80683,7.70876,7.72788,954163.6202471,0
+PMT.US,D,20151202,000000,7.71823,7.73977,7.53713,7.54725,742947.38430644,0
+PMT.US,D,20151203,000000,7.55505,7.60585,7.46302,7.47723,1503890.4810698,0
+PMT.US,D,20151204,000000,7.47175,7.51382,7.30133,7.33792,1657692.2863498,0
+PMT.US,D,20151207,000000,7.32418,7.35622,7.21589,7.24504,1090744.9726267,0
+PMT.US,D,20151208,000000,7.18059,7.22248,7.12051,7.15794,1410173.4449232,0
+PMT.US,D,20151209,000000,7.14205,7.20511,7.10509,7.13415,1312517.6595294,0
+PMT.US,D,20151210,000000,7.17604,7.52775,7.17604,7.48643,2173510.1555675,0
+PMT.US,D,20151211,000000,7.28163,7.436,7.20734,7.24504,1774185.8022191,0
+PMT.US,D,20151214,000000,7.25359,7.31052,7.03637,7.14205,1727224.4545795,0
+PMT.US,D,20151215,000000,7.15794,7.20511,7.08187,7.15794,1762755.0307571,0
+PMT.US,D,20151216,000000,7.18347,7.36142,7.14651,7.35622,2189256.5385611,0
+PMT.US,D,20151217,000000,7.36671,7.4164,7.29622,7.37441,1246506.4617858,0
+PMT.US,D,20151218,000000,7.35157,7.44835,7.29622,7.29622,4754748.6934267,0
+PMT.US,D,20151221,000000,7.34173,7.44435,7.30671,7.43906,1557591.2031046,0
+PMT.US,D,20151222,000000,7.44435,7.59787,7.40173,7.57057,1777684.1609681,0
+PMT.US,D,20151223,000000,7.6027,7.67523,7.57057,7.60744,1258760.9465266,0
+PMT.US,D,20151224,000000,7.54651,7.64979,7.52162,7.60744,847006.59828769,0
+PMT.US,D,20151228,000000,7.6027,7.61227,7.49338,7.51298,1105578.2721425,0
+PMT.US,D,20151229,000000,7.52552,7.55413,7.41008,7.45615,1173303.6549056,0
+PMT.US,D,20151230,000000,7.44054,7.45615,7.36532,7.36532,962598.87492238,0
+PMT.US,D,20151231,000000,7.35464,7.40868,7.28312,7.28312,1432626.8998305,0
+PMT.US,D,20160104,000000,7.22099,7.45057,7.16304,7.43655,1261667.0931143,0
+PMT.US,D,20160105,000000,7.43655,7.64254,7.40173,7.59388,953061.02887774,0
+PMT.US,D,20160106,000000,7.57057,7.69446,7.53713,7.62972,1212516.7139768,0
+PMT.US,D,20160107,000000,7.54651,7.59787,7.43135,7.43135,1080532.0047182,0
+PMT.US,D,20160108,000000,7.48958,7.48958,7.32185,7.35464,1765375.8387581,0
+PMT.US,D,20160111,000000,7.35464,7.4164,7.30746,7.37349,1270373.6886344,0
+PMT.US,D,20160112,000000,7.41324,7.41324,6.99708,7.12107,1838955.5079227,0
+PMT.US,D,20160113,000000,7.11679,7.16834,6.78255,6.88647,1664620.0918874,0
+PMT.US,D,20160114,000000,6.88647,6.91321,6.61537,6.63414,3613192.9941122,0
+PMT.US,D,20160115,000000,6.47022,6.53969,6.19402,6.41848,3132317.7959084,0
+PMT.US,D,20160119,000000,6.4391,6.44244,6.08117,6.29069,4214779.3355229,0
+PMT.US,D,20160120,000000,6.1863,6.26097,5.76318,6.19402,3062277.4019694,0
+PMT.US,D,20160121,000000,6.22912,6.42842,6.1668,6.20506,2158406.5919563,0
+PMT.US,D,20160122,000000,6.27639,6.46631,6.27639,6.39656,1422102.75135,0
+PMT.US,D,20160125,000000,6.34726,6.39656,6.10913,6.11331,1693874.2959048,0
+PMT.US,D,20160126,000000,6.11331,6.29516,6.11331,6.24862,2079687.5979812,0
+PMT.US,D,20160127,000000,6.23627,6.32943,6.142,6.17534,1389108.9967214,0
+PMT.US,D,20160128,000000,6.21352,6.36592,6.18946,6.25308,1614653.5367167,0
+PMT.US,D,20160129,000000,6.30955,6.48191,6.26663,6.46631,2085800.3042349,0
+PMT.US,D,20160201,000000,6.44774,6.53969,6.38208,6.41514,938660.58261437,0
+PMT.US,D,20160202,000000,6.36592,6.45304,6.27203,6.43446,1262980.727363,0
+PMT.US,D,20160203,000000,6.45787,6.54442,6.3858,6.53421,1040963.6183501,0
+PMT.US,D,20160204,000000,5.67959,5.70365,5.20771,5.5127,5783513.818004,0
+PMT.US,D,20160205,000000,5.63176,5.79847,5.35092,5.49822,8311272.367452,0
+PMT.US,D,20160208,000000,5.43599,5.47648,5.27383,5.44064,8594568.3606653,0
+PMT.US,D,20160209,000000,5.35092,5.44862,5.29325,5.38361,2846857.5364331,0
+PMT.US,D,20160210,000000,5.44064,5.46459,5.35529,5.3591,1880764.6097591,0
+PMT.US,D,20160211,000000,5.2496,5.39309,5.23028,5.35092,2538629.4112303,0
+PMT.US,D,20160212,000000,5.3786,5.50741,5.35092,5.43209,2058349.6554359,0
+PMT.US,D,20160216,000000,5.46459,5.67653,5.33151,5.65034,2386331.8248399,0
+PMT.US,D,20160217,000000,5.65499,5.80813,5.63176,5.70885,2499110.5553339,0
+PMT.US,D,20160218,000000,5.73671,5.77516,5.65499,5.70885,1443829.400423,0
+PMT.US,D,20160219,000000,5.69845,5.75166,5.63641,5.70365,1676074.5518357,0
+PMT.US,D,20160222,000000,5.71702,5.82773,5.70885,5.75584,1809425.6560629,0
+PMT.US,D,20160223,000000,5.7655,5.86487,5.6873,5.82773,2024804.6051226,0
+PMT.US,D,20160224,000000,5.78955,5.91828,5.66669,5.90834,1263589.090765,0
+PMT.US,D,20160225,000000,5.94252,6.09009,5.93416,6.07561,1958594.208743,0
+PMT.US,D,20160226,000000,6.10458,6.37391,6.07031,6.24862,2011000.6780181,0
+PMT.US,D,20160229,000000,6.25308,6.36332,6.2098,6.28039,2418713.9858183,0
+PMT.US,D,20160301,000000,6.29516,6.33332,6.19402,6.28039,1632777.3823504,0
+PMT.US,D,20160302,000000,6.27639,6.32943,6.26097,6.31865,1120716.2917339,0
+PMT.US,D,20160303,000000,6.32943,6.45787,6.31809,6.45304,1620717.7892481,0
+PMT.US,D,20160304,000000,6.45787,6.57191,6.41645,6.4391,1636759.201573,0
+PMT.US,D,20160307,000000,6.43446,6.57024,6.42387,6.54442,885746.96437936,0
+PMT.US,D,20160308,000000,6.48191,6.54442,6.36183,6.38979,1364425.5938396,0
+PMT.US,D,20160309,000000,6.37632,6.44244,6.26097,6.35849,914265.74856748,0
+PMT.US,D,20160310,000000,6.3858,6.39656,6.24667,6.28039,1362164.4201329,0
+PMT.US,D,20160311,000000,6.30955,6.529,6.29989,6.52408,1144989.4531004,0
+PMT.US,D,20160314,000000,6.49139,6.51108,6.38385,6.44774,1013086.5767949,0
+PMT.US,D,20160315,000000,6.42842,6.46037,6.32069,6.4104,564985.47634529,0
+PMT.US,D,20160316,000000,6.4104,6.53969,6.37196,6.44244,787680.93747019,0
+PMT.US,D,20160317,000000,6.45304,6.5811,6.41848,6.56699,1753465.9138202,0
+PMT.US,D,20160318,000000,6.59624,6.63414,6.5003,6.50578,3233634.5292083,0
+PMT.US,D,20160321,000000,6.49474,6.66543,6.49139,6.55798,1240460.5139939,0
+PMT.US,D,20160322,000000,6.53421,6.57024,6.40511,6.46631,1831284.7453102,0
+PMT.US,D,20160323,000000,6.47022,6.50578,6.3858,6.3858,1088526.8688953,0
+PMT.US,D,20160324,000000,6.36183,6.42842,6.27203,6.38208,1058254.0599605,0
+PMT.US,D,20160328,000000,6.3858,6.41514,6.30463,6.31865,672063.89559965,0
+PMT.US,D,20160329,000000,6.32339,6.44774,6.28559,6.42842,2246445.9286004,0
+PMT.US,D,20160330,000000,6.4391,6.56355,6.41848,6.51451,2632601.6369811,0
+PMT.US,D,20160331,000000,6.529,6.60971,6.49139,6.51108,2169222.53952,0
+PMT.US,D,20160401,000000,6.5003,6.55798,6.42842,6.51451,1493745.3483726,0
+PMT.US,D,20160404,000000,6.51916,6.56699,6.46557,6.49474,1137479.1261462,0
+PMT.US,D,20160405,000000,6.49139,6.53421,6.47022,6.51108,1048494.4035427,0
+PMT.US,D,20160406,000000,6.50578,6.55259,6.48731,6.50578,1333478.7397902,0
+PMT.US,D,20160407,000000,6.50578,6.59216,6.48461,6.49139,2483250.0369056,0
+PMT.US,D,20160408,000000,6.53012,6.57962,6.4404,6.46251,1773031.5268792,0
+PMT.US,D,20160411,000000,6.48191,6.59012,6.47588,6.48731,1831202.912357,0
+PMT.US,D,20160412,000000,6.48731,6.54925,6.46557,6.49139,1166238.0254469,0
+PMT.US,D,20160413,000000,6.51108,6.54173,6.47588,6.49474,1716743.3760744,0
+PMT.US,D,20160414,000000,6.5003,6.5838,6.48191,6.57516,882650.2331506,0
+PMT.US,D,20160415,000000,6.54517,6.62085,6.51572,6.57024,648450.78160565,0
+PMT.US,D,20160418,000000,6.53012,6.65364,6.51572,6.59624,770800.73737515,0
+PMT.US,D,20160419,000000,6.59624,6.64027,6.57962,6.62085,510371.67083274,0
+PMT.US,D,20160420,000000,6.60971,6.64732,6.59012,6.59624,810931.18692174,0
+PMT.US,D,20160421,000000,6.61472,6.62782,6.46251,6.50634,813069.61119863,0
+PMT.US,D,20160422,000000,6.5199,6.57516,6.47588,6.5356,649109.75222873,0
+PMT.US,D,20160425,000000,6.5356,6.59012,6.50634,6.59012,559299.16284769,0
+PMT.US,D,20160426,000000,6.62085,6.6307,6.5356,6.62373,740812.1902777,0
+PMT.US,D,20160427,000000,6.62085,6.69394,6.57962,6.67454,763681.27044727,0
+PMT.US,D,20160428,000000,6.66479,6.67714,6.60515,6.63414,839237.85148118,0
+PMT.US,D,20160429,000000,6.65838,6.71874,6.5838,6.71874,2205498.2262714,0
+PMT.US,D,20160502,000000,6.71335,6.72868,6.59012,6.62085,1298088.1410326,0
+PMT.US,D,20160503,000000,6.60971,6.62373,6.43706,6.51108,1028422.7182731,0
+PMT.US,D,20160504,000000,6.46251,6.57024,6.44644,6.51108,1080077.6164781,0
+PMT.US,D,20160505,000000,6.5199,6.65447,6.51572,6.57962,1188535.3516935,0
+PMT.US,D,20160506,000000,6.48191,6.81662,6.42053,6.81235,2527492.5923503,0
+PMT.US,D,20160509,000000,6.88117,7.07908,6.84217,7.06887,1727488.2581786,0
+PMT.US,D,20160510,000000,7.06887,7.20734,7.045,7.19935,1916950.9263117,0
+PMT.US,D,20160511,000000,7.1675,7.33699,7.1623,7.33699,2087756.7578659,0
+PMT.US,D,20160512,000000,7.35622,7.376,7.26344,7.376,1382780.9405908,0
+PMT.US,D,20160513,000000,7.36142,7.376,7.19286,7.34089,1229696.2504007,0
+PMT.US,D,20160516,000000,7.34089,7.38649,7.29622,7.376,760072.00651166,0
+PMT.US,D,20160517,000000,7.32724,7.44435,7.29362,7.38649,1620869.6109114,0
+PMT.US,D,20160518,000000,7.37052,7.436,6.63414,7.40562,1134219.8057604,0
+PMT.US,D,20160519,000000,7.3447,7.42188,7.303,7.40562,1267658.1266876,0
+PMT.US,D,20160520,000000,7.40562,7.46469,7.35622,7.46469,1171628.2328639,0
+PMT.US,D,20160523,000000,7.49338,7.51995,7.40562,7.436,661280.25051757,0
+PMT.US,D,20160524,000000,7.43971,7.51995,7.42504,7.49023,696511.49036637,0
+PMT.US,D,20160525,000000,7.49023,7.52868,7.44435,7.49338,794921.00032908,0
+PMT.US,D,20160526,000000,7.49338,7.56351,7.49338,7.55338,678700.97880345,0
+PMT.US,D,20160527,000000,7.54419,7.613,7.54419,7.58273,501757.67575969,0
+PMT.US,D,20160531,000000,7.57409,7.63224,7.55338,7.60744,702566.05215334,0
+PMT.US,D,20160601,000000,7.59787,7.72788,7.59388,7.71674,578251.0287578,0
+PMT.US,D,20160602,000000,7.71192,7.76606,7.6991,7.76606,563650.30710897,0
+PMT.US,D,20160603,000000,7.76606,7.85513,7.76606,7.78147,1009835.8704042,0
+PMT.US,D,20160606,000000,7.78147,7.83293,7.77098,7.77098,970188.88133113,0
+PMT.US,D,20160607,000000,7.76058,7.7903,7.66724,7.67291,1668987.3873894,0
+PMT.US,D,20160608,000000,7.68164,7.84602,7.68164,7.83535,938376.32077696,0
+PMT.US,D,20160609,000000,7.88048,7.96991,7.84119,7.96991,1491091.1611407,0
+PMT.US,D,20160610,000000,7.94511,7.95422,7.8944,7.92952,990021.52823745,0
+PMT.US,D,20160613,000000,7.95895,7.98756,7.90834,7.91976,1272213.8533319,0
+PMT.US,D,20160614,000000,7.91066,7.95895,7.82559,7.94103,1656699.5234177,0
+PMT.US,D,20160615,000000,7.91475,7.98756,7.88048,7.92952,854803.34057819,0
+PMT.US,D,20160616,000000,7.93536,7.98087,7.88373,7.94511,1193416.2566518,0
+PMT.US,D,20160617,000000,7.96407,8.02778,7.90583,7.93536,2442207.5806307,0
+PMT.US,D,20160620,000000,8.00428,8.03279,7.94596,7.96407,913436.65154169,0
+PMT.US,D,20160621,000000,7.97493,8.00428,7.89998,7.91066,1949629.1933707,0
+PMT.US,D,20160622,000000,7.91976,7.94753,7.84119,7.84119,936568.45856099,0
+PMT.US,D,20160623,000000,7.90583,7.95422,7.88048,7.91066,860949.42606281,0
+PMT.US,D,20160624,000000,7.75185,7.94103,7.70709,7.88048,1417720.3813566,0
+PMT.US,D,20160627,000000,7.84602,7.87156,7.68164,7.68164,1322263.3182051,0
+PMT.US,D,20160628,000000,7.74136,7.91475,7.71674,7.85094,1226229.1173839,0
+PMT.US,D,20160629,000000,7.87156,7.97251,7.86488,7.94103,933806.5963907,0
+PMT.US,D,20160630,000000,7.94511,8.02778,7.8919,8.02359,990170.11965245,0
+PMT.US,D,20160701,000000,8.03279,8.08637,7.98245,8.07208,1015306.834025,0
+PMT.US,D,20160705,000000,8.07208,8.09733,7.96991,8.02778,1414501.9774474,0
+PMT.US,D,20160706,000000,8.00929,8.09733,7.92952,8.09139,843264.89417784,0
+PMT.US,D,20160707,000000,8.11823,8.13086,8.04458,8.08387,1898354.3876984,0
+PMT.US,D,20160708,000000,8.13086,8.19893,8.08387,8.18166,2623636.6216087,0
+PMT.US,D,20160711,000000,8.18166,8.36926,8.1551,8.34373,3392363.5396701,0
+PMT.US,D,20160712,000000,8.11155,8.258,8.06121,8.12074,4321066.3439799,0
+PMT.US,D,20160713,000000,8.13579,8.18602,8.0847,8.12491,1646432.71804,0
+PMT.US,D,20160714,000000,8.14256,8.16031,8.01347,8.01857,1429956.5613578,0
+PMT.US,D,20160715,000000,8.04031,8.11572,8.00929,8.02945,1135054.2865331,0
+PMT.US,D,20160718,000000,8.04941,8.14256,8.03186,8.14256,938972.83993576,0
+PMT.US,D,20160719,000000,8.16625,8.2632,8.15167,8.25289,939186.03631382,0
+PMT.US,D,20160720,000000,8.2632,8.28289,8.19718,8.2632,484876.39891528,0
+PMT.US,D,20160721,000000,8.27435,8.28122,8.20312,8.22197,613179.70202965,0
+PMT.US,D,20160722,000000,8.21695,8.33434,8.21695,8.27862,538265.94037806,0
+PMT.US,D,20160725,000000,8.28289,8.31466,8.21426,8.27862,929373.61917623,0
+PMT.US,D,20160726,000000,8.29831,8.29831,8.22977,8.25289,618626.97716397,0
+PMT.US,D,20160727,000000,8.28976,8.29143,8.16031,8.258,914059.01268573,0
+PMT.US,D,20160728,000000,8.2632,8.26832,8.20312,8.24695,656215.22141463,0
+PMT.US,D,20160729,000000,8.2632,8.29831,8.20312,8.25289,1197961.2158022,0
+PMT.US,D,20160801,000000,8.23395,8.3806,8.22633,8.36926,1310514.9056749,0
+PMT.US,D,20160802,000000,8.36926,8.4158,8.258,8.27435,598266.72305942,0
+PMT.US,D,20160803,000000,8.26832,8.37363,8.23832,8.34029,1154484.2291697,0
+PMT.US,D,20160804,000000,7.74545,7.87305,7.37284,7.52469,3813388.7001063,0
+PMT.US,D,20160805,000000,7.56118,7.89766,7.52162,7.80182,1932866.3589586,0
+PMT.US,D,20160808,000000,7.83535,7.87806,7.75408,7.75408,1218785.5488913,0
+PMT.US,D,20160809,000000,7.74545,7.9271,7.74545,7.90834,1190894.5095942,0
+PMT.US,D,20160810,000000,7.90258,7.95245,7.82066,7.83135,604659.38415301,0
+PMT.US,D,20160811,000000,7.82559,7.84686,7.72937,7.82066,917511.07121125,0
+PMT.US,D,20160812,000000,7.78147,7.87305,7.76058,7.76922,572255.68818695,0
+PMT.US,D,20160815,000000,7.78621,7.815,7.72937,7.73894,954184.0784854,0
+PMT.US,D,20160816,000000,7.72937,7.75093,7.66891,7.67439,535461.0082324,0
+PMT.US,D,20160817,000000,7.70876,7.71981,7.6274,7.6991,499019.50207585,0
+PMT.US,D,20160818,000000,7.72473,7.80683,7.68638,7.70876,466508.13117138,0
+PMT.US,D,20160819,000000,7.6991,7.6991,7.63224,7.66891,637604.68505929,0
+PMT.US,D,20160822,000000,7.67848,7.70876,7.65527,7.67848,466930.21692995,0
+PMT.US,D,20160823,000000,7.67848,7.78621,7.65378,7.73894,444037.44827393,0
+PMT.US,D,20160824,000000,7.75408,7.76058,7.65916,7.68805,464374.01389203,0
+PMT.US,D,20160825,000000,7.6991,7.76783,7.67439,7.72473,356685.07773686,0
+PMT.US,D,20160826,000000,7.74545,7.78621,7.61793,7.67439,558835.08386313,0
+PMT.US,D,20160829,000000,7.64727,7.76058,7.64403,7.70384,407427.96921345,0
+PMT.US,D,20160830,000000,7.70876,7.76522,7.6274,7.75408,523499.39932408,0
+PMT.US,D,20160831,000000,7.72473,7.76522,7.63864,7.75093,699805.26673243,0
+PMT.US,D,20160901,000000,7.76522,7.76522,7.6274,7.64403,825233.64899116,0
+PMT.US,D,20160902,000000,7.63224,7.84686,7.63224,7.82066,873568.92884484,0
+PMT.US,D,20160906,000000,7.82066,7.85178,7.71433,7.81083,720162.29058882,0
+PMT.US,D,20160907,000000,7.78621,7.85354,7.74545,7.82559,656337.97084442,0
+PMT.US,D,20160908,000000,7.80683,7.85178,7.76132,7.81083,532930.64717969,0
+PMT.US,D,20160909,000000,7.77553,7.77553,7.49515,7.61793,1595332.3457678,0
+PMT.US,D,20160912,000000,7.5675,7.68805,7.45931,7.65378,979613.66869044,0
+PMT.US,D,20160913,000000,7.65378,7.65378,7.53007,7.61227,993256.08338739,0
+PMT.US,D,20160914,000000,7.63864,7.76058,7.62416,7.70876,990141.04741909,0
+PMT.US,D,20160915,000000,7.68805,7.78147,7.67848,7.75093,654014.34567345,0
+PMT.US,D,20160916,000000,7.75093,7.75093,7.62416,7.67439,1408832.89194,0
+PMT.US,D,20160919,000000,7.68805,7.83135,7.67848,7.78621,667527.55044431,0
+PMT.US,D,20160920,000000,7.815,7.83135,7.75408,7.75408,421216.82182664,0
+PMT.US,D,20160921,000000,7.75408,7.82559,7.6991,7.80683,647063.92839888,0
+PMT.US,D,20160922,000000,7.83135,7.85354,7.80915,7.84686,625634.4621559,0
+PMT.US,D,20160923,000000,7.83535,7.8944,7.76058,7.76522,865050.76446697,0
+PMT.US,D,20160926,000000,7.79448,7.88614,7.76922,7.76922,854760.27060282,0
+PMT.US,D,20160927,000000,7.79448,7.83535,7.76522,7.81083,546184.35534897,0
+PMT.US,D,20160928,000000,7.86079,7.88131,7.76058,7.83535,1015689.0800564,0
+PMT.US,D,20160929,000000,7.85178,7.90258,7.80182,7.86079,893919.49220493,0
+PMT.US,D,20160930,000000,7.91233,7.95747,7.87806,7.92144,1139025.3382618,0
+PMT.US,D,20161003,000000,7.92144,7.94679,7.78147,7.7903,838041.58291541,0
+PMT.US,D,20161004,000000,7.83535,7.85586,7.61793,7.66325,1546468.3819665,0
+PMT.US,D,20161005,000000,7.67848,7.76838,7.59629,7.61542,2516240.561286,0
+PMT.US,D,20161006,000000,7.55812,7.60428,7.49515,7.53174,1991300.471286,0
+PMT.US,D,20161007,000000,7.548,7.63687,7.50676,7.55338,1215469.1607882,0
+PMT.US,D,20161010,000000,7.55812,7.75093,7.55812,7.7056,1577839.4752732,0
+PMT.US,D,20161011,000000,7.71591,7.7929,7.71591,7.77887,1040929.1623698,0
+PMT.US,D,20161012,000000,7.7929,7.88781,7.73578,7.82559,1350142.5132591,0
+PMT.US,D,20161013,000000,7.82559,7.87871,7.8059,7.83135,745347.45868366,0
+PMT.US,D,20161014,000000,7.87546,7.88781,7.80023,7.8059,532716.37405225,0
+PMT.US,D,20161017,000000,7.80023,7.82559,7.72157,7.76197,621234.86417234,0
+PMT.US,D,20161018,000000,7.81417,7.86822,7.77887,7.8059,1113828.3259237,0
+PMT.US,D,20161019,000000,7.85354,7.86246,7.81175,7.82559,943878.51012987,0
+PMT.US,D,20161020,000000,7.81417,7.85586,7.81008,7.83618,542911.03722121,0
+PMT.US,D,20161021,000000,7.76197,7.87546,7.76197,7.84194,698814.65729903,0
+PMT.US,D,20161024,000000,7.86822,7.92394,7.82559,7.91475,668253.27952922,0
+PMT.US,D,20161025,000000,7.91976,8.05117,7.90583,8.02518,709167.60262745,0
+PMT.US,D,20161026,000000,8.03112,8.07208,7.98756,8.0144,519269.92774322,0
+PMT.US,D,20161027,000000,8.04124,8.04124,7.86822,7.87546,650472.91694905,0
+PMT.US,D,20161028,000000,7.89998,7.9624,7.83618,7.88373,456132.57410588,0
+PMT.US,D,20161031,000000,7.93212,8.00428,7.85011,7.98756,1403436.2240267,0
+PMT.US,D,20161101,000000,8.00428,8.00428,7.78955,7.7929,757542.72220833,0
+PMT.US,D,20161102,000000,7.82066,7.84194,7.74219,7.75333,415166.56703721,0
+PMT.US,D,20161103,000000,7.75333,7.85354,7.74776,7.77887,1169729.9236996,0
+PMT.US,D,20161104,000000,8.047,8.37093,8.03112,8.21426,1901093.6381316,0
+PMT.US,D,20161107,000000,8.26664,8.37706,8.26664,8.33082,1043696.408287,0
+PMT.US,D,20161108,000000,8.36666,8.49994,8.31466,8.42982,982805.153865,0
+PMT.US,D,20161109,000000,8.288,8.47635,8.28039,8.42452,1284841.970109,0
+PMT.US,D,20161110,000000,8.4456,8.44913,8.27352,8.31466,1256470.7005866,0
+PMT.US,D,20161111,000000,8.32487,8.48071,8.2906,8.43595,1434617.8094418,0
+PMT.US,D,20161114,000000,8.46139,8.5773,8.41486,8.53597,849494.96611441,0
+PMT.US,D,20161115,000000,8.54563,8.60432,8.43595,8.60432,749294.82192589,0
+PMT.US,D,20161116,000000,8.63497,8.65485,8.52901,8.56049,794854.24186727,0
+PMT.US,D,20161117,000000,8.56049,8.5773,8.34029,8.35701,1441542.3847311,0
+PMT.US,D,20161118,000000,8.36666,8.44031,8.34558,8.43595,934013.33227246,0
+PMT.US,D,20161121,000000,8.50969,8.5773,8.49297,8.52287,837464.44524552,0
+PMT.US,D,20161122,000000,8.55353,8.59169,8.53597,8.58631,908497.60211669,0
+PMT.US,D,20161123,000000,8.5773,8.61788,8.50969,8.57275,1094916.2997408,0
+PMT.US,D,20161125,000000,8.56736,8.60795,8.50969,8.54823,448971.11395202,0
+PMT.US,D,20161128,000000,8.55353,8.63135,8.54823,8.61333,784052.29204566,0
+PMT.US,D,20161129,000000,8.62419,8.68002,8.58176,8.64667,804315.63870564,0
+PMT.US,D,20161130,000000,8.63952,8.64937,8.47542,8.54563,786987.5108668,0
+PMT.US,D,20161201,000000,8.4991,8.54563,8.27008,8.40353,974397.89467369,0
+PMT.US,D,20161202,000000,8.39815,8.47282,8.36221,8.37706,504621.82912149,0
+PMT.US,D,20161205,000000,8.40353,8.56049,8.36666,8.56049,723786.62901581,0
+PMT.US,D,20161206,000000,8.53597,8.67732,8.50263,8.65485,822878.79808807,0
+PMT.US,D,20161207,000000,8.63497,8.79091,8.61333,8.75032,823890.94250915,0
+PMT.US,D,20161208,000000,8.75664,8.87207,8.71429,8.87021,1123002.2306765,0
+PMT.US,D,20161209,000000,8.847,9.03832,8.847,9.0346,1016065.9423408,0
+PMT.US,D,20161212,000000,9.03832,9.12283,8.90458,8.94915,1235208.130498,0
+PMT.US,D,20161213,000000,8.92316,8.97887,8.74493,8.82471,972452.20853657,0
+PMT.US,D,20161214,000000,8.84978,8.89622,8.67732,8.73416,979733.18787207,0
+PMT.US,D,20161215,000000,8.70704,8.71614,8.4991,8.52287,1291612.5702365,0
+PMT.US,D,20161216,000000,8.56736,8.82471,8.56736,8.72422,3655090.3893982,0
+PMT.US,D,20161219,000000,8.75032,8.82843,8.72422,8.8026,902545.3315212,0
+PMT.US,D,20161220,000000,8.8026,8.87021,8.75932,8.87021,835094.51985104,0
+PMT.US,D,20161221,000000,8.847,8.91201,8.79091,8.82471,757889.43551003,0
+PMT.US,D,20161222,000000,8.83864,8.90829,8.72785,8.81793,997194.83263453,0
+PMT.US,D,20161223,000000,8.81793,8.847,8.70434,8.76564,1711774.1776667,0
+PMT.US,D,20161227,000000,8.81793,8.82843,8.71884,8.72785,579771.39888819,0
+PMT.US,D,20161228,000000,8.75124,8.80354,8.64305,8.6972,1470953.7941587,0
+PMT.US,D,20161229,000000,8.70258,8.97145,8.70258,8.9668,963967.42338962,0
+PMT.US,D,20161230,000000,8.93523,9.01138,8.82063,8.84421,863591.76905147,0
+PMT.US,D,20170103,000000,8.84886,8.98167,8.82564,8.95566,790341.58519838,0
+PMT.US,D,20170104,000000,8.95566,9.03182,8.94452,9.00302,640253.48854425,0
+PMT.US,D,20170105,000000,9.00302,9.03738,8.92965,8.98167,456050.74115268,0
+PMT.US,D,20170106,000000,8.99838,9.06246,8.94915,9.0411,585926.09836788,0
+PMT.US,D,20170109,000000,9.0476,9.14047,8.95473,9.05875,933895.96658958,0
+PMT.US,D,20170110,000000,9.01417,9.17484,8.9668,9.15254,845985.83987153,0
+PMT.US,D,20170111,000000,9.19155,9.32994,9.14047,9.23706,948730.34285477,0
+PMT.US,D,20170112,000000,9.21013,9.22127,9.03182,9.10147,1114493.7570431,0
+PMT.US,D,20170113,000000,9.07546,9.1609,9.0476,9.15534,595636.22431398,0
+PMT.US,D,20170117,000000,9.10147,9.26492,9.10147,9.22406,1173677.2869419,0
+PMT.US,D,20170118,000000,9.23706,9.2965,9.20363,9.27328,659072.9142801,0
+PMT.US,D,20170119,000000,9.25749,9.28443,9.19527,9.26492,628453.39204356,0
+PMT.US,D,20170120,000000,9.2157,9.26214,9.1609,9.18319,554285.81771517,0
+PMT.US,D,20170123,000000,9.20363,9.30207,9.19155,9.24357,448399.36002905,0
+PMT.US,D,20170124,000000,9.23706,9.28443,9.21013,9.2157,828776.15446496,0
+PMT.US,D,20170125,000000,9.22127,9.28443,9.1609,9.19806,498817.07319163,0
+PMT.US,D,20170126,000000,9.19806,9.30579,9.18506,9.26864,353589.42325748,0
+PMT.US,D,20170127,000000,9.33365,9.33365,9.23056,9.24542,735199.09573822,0
+PMT.US,D,20170130,000000,9.27978,9.27978,9.15254,9.1897,784924.4590468,0
+PMT.US,D,20170131,000000,9.14047,9.20734,8.92965,9.15534,959519.37168376,0
+PMT.US,D,20170201,000000,9.17205,9.33365,9.17205,9.22406,625178.99716641,0
+PMT.US,D,20170202,000000,9.26492,9.26492,9.1897,9.22406,667437.10349604,0
+PMT.US,D,20170203,000000,9.34015,9.37637,8.85722,8.98167,3077503.7150104,0
+PMT.US,D,20170206,000000,8.91201,9.11633,8.91201,9.10147,1152924.0193121,0
+PMT.US,D,20170207,000000,9.08475,9.10147,8.99466,9.01881,558658.49696414,0
+PMT.US,D,20170208,000000,9.02624,9.0411,8.93523,8.97145,552252.91487794,0
+PMT.US,D,20170209,000000,8.99838,9.11912,8.91665,9.0541,712600.27966407,0
+PMT.US,D,20170210,000000,9.07546,9.15254,9.07546,9.11912,435841.23196192,0
+PMT.US,D,20170213,000000,9.15254,9.24542,9.15254,9.23056,674323.99255694,0
+PMT.US,D,20170214,000000,9.23706,9.23706,9.04574,9.11912,635606.23820234,0
+PMT.US,D,20170215,000000,9.09683,9.11912,8.98167,9.11354,590002.67153621,0
+PMT.US,D,20170216,000000,9.17205,9.31229,9.11354,9.22406,571065.88011748,0
+PMT.US,D,20170217,000000,9.25285,9.26864,9.11354,9.15254,652932.2125424,0
+PMT.US,D,20170221,000000,9.11912,9.20363,9.10147,9.19806,510782.98909749,0
+PMT.US,D,20170222,000000,9.17762,9.26492,9.15534,9.22127,555197.82444354,0
+PMT.US,D,20170223,000000,9.23056,9.25285,9.15254,9.20363,701189.96644042,0
+PMT.US,D,20170224,000000,9.19806,9.19806,9.07546,9.11354,793480.30965312,0
+PMT.US,D,20170227,000000,9.11912,9.14512,9.08011,9.08475,779543.9423743,0
+PMT.US,D,20170228,000000,9.06989,9.15254,8.99466,9.10611,1601806.8398146,0
+PMT.US,D,20170301,000000,9.08475,9.19155,9.01138,9.12655,1234153.992851,0
+PMT.US,D,20170302,000000,9.12283,9.1609,9.09683,9.15534,673845.91583039,0
+PMT.US,D,20170303,000000,9.13397,9.15254,8.99003,9.14047,826467.60378538,0
+PMT.US,D,20170306,000000,9.10611,9.11076,8.97145,9.06989,745861.06813989,0
+PMT.US,D,20170307,000000,9.01881,9.08011,9.01881,9.05875,499729.07991999,0
+PMT.US,D,20170308,000000,9.05875,9.07546,8.86465,8.86929,1114937.3777894,0
+PMT.US,D,20170309,000000,8.85722,8.94915,8.82564,8.89529,876091.75265185,0
+PMT.US,D,20170310,000000,8.9668,9.11354,8.95566,8.98816,1233702.8348591,0
+PMT.US,D,20170313,000000,8.98816,9.05782,8.96309,8.9668,718887.41931801,0
+PMT.US,D,20170314,000000,8.95566,9.01138,8.91015,8.91665,502243.28973193,0
+PMT.US,D,20170315,000000,8.91201,9.11912,8.91201,9.09032,913732.75762233,0
+PMT.US,D,20170316,000000,9.13397,9.1609,9.06246,9.14512,540446.35788094,0
+PMT.US,D,20170317,000000,9.13397,9.27328,9.13397,9.25749,1482663.4437111,0
+PMT.US,D,20170320,000000,9.26492,9.32994,9.19806,9.24542,624139.93401072,0
+PMT.US,D,20170321,000000,9.25749,9.30671,9.1024,9.1609,802067.38599157,0
+PMT.US,D,20170322,000000,9.19155,9.24542,9.11354,9.20363,574178.76258701,0
+PMT.US,D,20170323,000000,9.17762,9.24542,9.11633,9.15254,679750.80945297,0
+PMT.US,D,20170324,000000,9.12655,9.22313,9.12283,9.14512,562455.11529258,0
+PMT.US,D,20170327,000000,9.12655,9.24357,9.12655,9.23706,624129.16651688,0
+PMT.US,D,20170328,000000,9.26864,9.43674,9.25749,9.43674,813642.44187098,0
+PMT.US,D,20170329,000000,9.45252,9.56861,9.41817,9.55097,789726.76130004,0
+PMT.US,D,20170330,000000,9.55097,9.59829,9.50732,9.55097,899883.60704364,0
+PMT.US,D,20170331,000000,9.55933,9.63553,9.55933,9.58812,787752.00292954,0
+PMT.US,D,20170403,000000,9.59276,9.63179,9.51289,9.58255,697664.68895677,0
+PMT.US,D,20170404,000000,9.58812,9.67449,9.58812,9.6243,872956.25844526,0
+PMT.US,D,20170405,000000,9.66432,9.70146,9.60856,9.60856,1416846.0608566,0
+PMT.US,D,20170406,000000,9.6243,9.65779,9.51846,9.65779,821044.01713751,0
+PMT.US,D,20170407,000000,9.6671,9.68937,9.62152,9.65779,876013.14994682,0
+PMT.US,D,20170410,000000,9.6671,9.80913,9.61969,9.77669,2073566.2777324,0
+PMT.US,D,20170411,000000,9.78312,9.91594,9.66614,9.90385,1326353.8891154,0
+PMT.US,D,20170412,000000,9.84905,9.87045,9.77669,9.80356,560708.62779152,0
+PMT.US,D,20170413,000000,9.80356,9.84905,9.7265,9.75808,851430.96150708,0
+PMT.US,D,20170417,000000,9.70981,9.82026,9.68745,9.82026,849504.65685888,0
+PMT.US,D,20170418,000000,9.85462,9.85462,9.77103,9.79339,653393.06127881,0
+PMT.US,D,20170419,000000,9.83706,9.86114,9.7386,9.77103,588883.92892609,0
+PMT.US,D,20170420,000000,9.81662,9.83514,9.68745,9.75069,618333.02458209,0
+PMT.US,D,20170421,000000,9.80356,9.83235,9.7386,9.78312,876079.90840863,0
+PMT.US,D,20170424,000000,9.82679,9.90385,9.76547,9.82679,937001.31181342,0
+PMT.US,D,20170425,000000,9.82679,9.92064,9.82679,9.87045,810370.20049261,0
+PMT.US,D,20170426,000000,9.86489,10.0098,9.85462,9.95404,886999.22391312,0
+PMT.US,D,20170427,000000,9.993,10.0655,9.96613,10.0442,866660.50479625,0
+PMT.US,D,20170428,000000,10.059,10.059,9.86489,9.91412,1040692.2775053,0
+PMT.US,D,20170501,000000,9.95404,10.1194,9.93264,10.0311,813553.0716721,0
+PMT.US,D,20170502,000000,10.098,10.098,9.8788,9.92621,761453.4759715,0
+PMT.US,D,20170503,000000,9.90385,9.90385,9.73207,9.80356,888422.68659893,0
+PMT.US,D,20170504,000000,9.80356,9.80356,9.66614,9.75069,640753.10025849,0
+PMT.US,D,20170505,000000,9.38845,9.72929,9.316,9.70606,1271577.4944459,0
+PMT.US,D,20170508,000000,9.73207,9.83706,9.67823,9.72094,745499.28034682,0
+PMT.US,D,20170509,000000,9.73207,9.77103,9.49338,9.53889,985891.11759992,0
+PMT.US,D,20170510,000000,9.49338,9.64944,9.49338,9.63735,819988.80274106,0
+PMT.US,D,20170511,000000,9.63735,9.7386,9.57326,9.70606,887883.23515748,0
+PMT.US,D,20170512,000000,9.70981,9.7386,9.66058,9.70606,534348.72611859,0
+PMT.US,D,20170515,000000,9.78312,9.93264,9.7386,9.86114,1308223.5829855,0
+PMT.US,D,20170516,000000,9.89924,9.92621,9.80356,9.87602,585397.41442028,0
+PMT.US,D,20170517,000000,9.88254,9.88811,9.77669,9.82026,664306.99303638,0
+PMT.US,D,20170518,000000,9.85462,9.89272,9.76547,9.85462,582656.01048828,0
+PMT.US,D,20170519,000000,9.83706,9.86114,9.74042,9.82026,695413.20599455,0
+PMT.US,D,20170522,000000,9.82026,9.89924,9.81662,9.87045,646698.91035767,0
+PMT.US,D,20170523,000000,9.93264,9.94099,9.83235,9.89924,727269.91327347,0
+PMT.US,D,20170524,000000,9.89272,9.92621,9.83235,9.87045,1117818.7591412,0
+PMT.US,D,20170525,000000,9.88811,9.89924,9.82026,9.84262,638369.17712202,0
+PMT.US,D,20170526,000000,9.85462,9.85462,9.74416,9.83235,400853.33747394,0
+PMT.US,D,20170530,000000,9.83706,9.84262,9.72094,9.7386,885967.69800311,0
+PMT.US,D,20170531,000000,9.75069,9.78312,9.63735,9.71537,708198.52818173,0
+PMT.US,D,20170601,000000,9.78783,9.81662,9.69311,9.80356,981494.74986451,0
+PMT.US,D,20170602,000000,9.82679,9.96613,9.79896,9.84905,889470.36374969,0
+PMT.US,D,20170605,000000,9.83235,9.86489,9.7265,9.7265,470473.79915313,0
+PMT.US,D,20170606,000000,9.70981,9.77669,9.66058,9.70981,807387.60469857,0
+PMT.US,D,20170607,000000,9.73207,9.78312,9.68102,9.73207,377352.20541589,0
+PMT.US,D,20170608,000000,9.73207,9.82679,9.68745,9.81009,513174.44947964,0
+PMT.US,D,20170609,000000,9.83235,9.87045,9.78783,9.83706,1280496.2095947,0
+PMT.US,D,20170612,000000,9.84905,9.90855,9.83706,9.86489,1292749.6175861,0
+PMT.US,D,20170613,000000,9.88254,9.89924,9.83235,9.86489,883708.67779521,0
+PMT.US,D,20170614,000000,9.90855,9.98283,9.86114,9.87045,952566.80091043,0
+PMT.US,D,20170615,000000,9.89924,9.9763,9.86767,9.96613,1106373.9899373,0
+PMT.US,D,20170616,000000,9.88254,9.96613,9.87045,9.93264,1842690.7515363,0
+PMT.US,D,20170619,000000,9.993,10.059,9.93264,10.0442,609450.91891239,0
+PMT.US,D,20170620,000000,10.059,10.0822,9.94099,10.0154,426428.28884584,0
+PMT.US,D,20170621,000000,10.0367,10.1203,9.96056,9.98743,609596.28007925,0
+PMT.US,D,20170622,000000,10.0042,10.071,9.9763,9.99857,830606.62841798,0
+PMT.US,D,20170623,000000,10.0311,10.2141,10.0311,10.1657,1209633.1791262,0
+PMT.US,D,20170626,000000,10.1369,10.2104,10.1203,10.1657,634798.67616424,0
+PMT.US,D,20170627,000000,10.176,10.2141,10.0469,10.059,665588.32480349,0
+PMT.US,D,20170628,000000,10.0655,10.2038,10.02,10.15,736274.76837296,0
+PMT.US,D,20170629,000000,10.125,10.1454,10.0042,10.071,610073.28005643,0
+PMT.US,D,20170630,000000,10.0915,10.1657,10.0488,10.1444,658251.35450001,0
+PMT.US,D,20170703,000000,10.1816,10.2038,10.1091,10.1593,496156.42546345,0
+PMT.US,D,20170705,000000,10.1593,10.2364,10.1203,10.2318,744756.32327178,0
+PMT.US,D,20170706,000000,10.2038,10.2104,10.0655,10.176,928954.76366581,0
+PMT.US,D,20170707,000000,10.176,10.176,10.0311,10.1203,965527.63324722,0
+PMT.US,D,20170710,000000,10.1537,10.2318,10.0915,10.1537,1212747.1383451,0
+PMT.US,D,20170711,000000,10.1537,10.1917,10.0404,10.1203,1285097.1597131,0
+PMT.US,D,20170712,000000,10.189,10.2958,10.1369,10.1825,1120505.2488547,0
+PMT.US,D,20170713,000000,10.1695,10.189,10.0469,10.0869,709497.087939,0
+PMT.US,D,20170714,000000,10.0869,10.1695,10.0692,10.0896,617382.25487591,0
+PMT.US,D,20170717,000000,10.0962,10.1537,10.0869,10.1026,698612.22841481,0
+PMT.US,D,20170718,000000,10.0627,10.0627,9.94099,10.0061,727015.80041882,0
+PMT.US,D,20170719,000000,10.0172,10.1435,9.97074,10.1026,637840.49317441,0
+PMT.US,D,20170720,000000,10.1026,10.1546,10.0515,10.1203,612181.55535055,0
+PMT.US,D,20170721,000000,10.189,10.1937,10.0896,10.1593,777789.91762755,0
+PMT.US,D,20170724,000000,10.1593,10.1657,10.0692,10.0738,491299.20899162,0
+PMT.US,D,20170725,000000,10.0738,10.0924,9.97074,9.98743,809629.39691633,0
+PMT.US,D,20170726,000000,10.0228,10.0738,10.0061,10.0627,457799.38215252,0
+PMT.US,D,20170727,000000,10.0692,10.1026,10.0172,10.0692,528116.50068324,0
+PMT.US,D,20170728,000000,10.0803,10.0962,10.0005,10.0116,540354.83418328,0
+PMT.US,D,20170731,000000,10.0172,10.0738,9.96795,10.0172,632680.71012565,0
+PMT.US,D,20170801,000000,10.0515,10.0878,10.0228,10.0627,570629.79661692,0
+PMT.US,D,20170802,000000,10.0228,10.0803,9.98743,10.0627,543491.40513926,0
+PMT.US,D,20170803,000000,10.0692,10.0869,10.0339,10.0627,453873.55389798,0
+PMT.US,D,20170804,000000,10.0283,10.0627,9.74416,9.75529,1092992.1485914,0
+PMT.US,D,20170807,000000,9.75069,9.86863,9.71537,9.82305,658256.73824694,0
+PMT.US,D,20170808,000000,9.8407,9.98283,9.8407,9.94099,553015.2534419,0
+PMT.US,D,20170809,000000,9.93264,10.0116,9.88811,9.96056,482784.27486191,0
+PMT.US,D,20170810,000000,9.92621,9.98283,9.81662,9.82305,760276.58889465,0
+PMT.US,D,20170811,000000,9.69311,9.82305,9.63553,9.79618,764536.20945828,0
+PMT.US,D,20170814,000000,9.82305,9.96056,9.82305,9.88811,481046.40135593,0
+PMT.US,D,20170815,000000,9.87976,9.93264,9.82305,9.90385,466516.74516645,0
+PMT.US,D,20170816,000000,9.92064,9.95308,9.86114,9.91316,573211.84164006,0
+PMT.US,D,20170817,000000,9.92621,9.96056,9.84627,9.85279,569916.98852461,0
+PMT.US,D,20170818,000000,9.79982,9.89089,9.76547,9.87506,429692.99297853,0
+PMT.US,D,20170821,000000,9.82305,9.84627,9.70885,9.76739,907088.13717286,0
+PMT.US,D,20170822,000000,9.76739,9.89089,9.76739,9.86863,579261.01968011,0
+PMT.US,D,20170823,000000,9.83053,9.955,9.83053,9.87976,568469.83735234,0
+PMT.US,D,20170824,000000,9.89828,9.93264,9.86863,9.89089,383740.55951194,0
+PMT.US,D,20170825,000000,9.90855,9.92064,9.83053,9.86863,358090.23568315,0
+PMT.US,D,20170828,000000,9.86863,9.91316,9.82305,9.8407,480007.33820023,0
+PMT.US,D,20170829,000000,9.81844,9.86393,9.77199,9.78869,572677.77394553,0
+PMT.US,D,20170830,000000,9.79618,9.82305,9.75529,9.81287,530092.33580313,0
+PMT.US,D,20170831,000000,9.82305,9.90855,9.82305,9.8407,782203.51335311,0
+PMT.US,D,20170901,000000,9.8407,9.89089,9.77852,9.88811,532689.45531765,0
+PMT.US,D,20170905,000000,9.88811,9.90385,9.67727,9.68658,922889.43438499,0
+PMT.US,D,20170906,000000,9.69867,9.79982,9.63083,9.64848,1526337.4754809,0
+PMT.US,D,20170907,000000,9.63083,9.64109,9.4033,9.41537,1412571.3658016,0
+PMT.US,D,20170908,000000,9.43674,9.55654,9.41909,9.45159,1018672.7525998,0
+PMT.US,D,20170911,000000,9.49803,9.58904,9.49803,9.56676,1490302.9805915,0
+PMT.US,D,20170912,000000,9.58904,9.61317,9.5454,9.58904,1033399.4539266,0
+PMT.US,D,20170913,000000,9.57419,9.59648,9.52217,9.52217,706564.02261662,0
+PMT.US,D,20170914,000000,9.52217,9.59925,9.5036,9.57883,1395831.1431266,0
+PMT.US,D,20170915,000000,9.59648,9.6791,9.56676,9.65309,3274908.4866008,0
+PMT.US,D,20170918,000000,9.63553,9.67727,9.59648,9.63553,840743.1471202,0
+PMT.US,D,20170919,000000,9.63083,9.70885,9.63083,9.65866,562717.84214232,0
+PMT.US,D,20170920,000000,9.65309,9.7265,9.65309,9.66988,616618.83956256,0
+PMT.US,D,20170921,000000,9.66988,9.74416,9.63553,9.72094,503521.3912509,0
+PMT.US,D,20170922,000000,9.72094,9.79982,9.72094,9.78869,664171.32261397,0
+PMT.US,D,20170925,000000,9.78869,9.85279,9.78869,9.80635,744127.50163144,0
+PMT.US,D,20170926,000000,9.78869,9.89089,9.76739,9.81844,756603.79674538,0
+PMT.US,D,20170927,000000,9.83053,9.94847,9.83053,9.89089,1205861.3260335,0
+PMT.US,D,20170928,000000,9.88811,9.9382,9.81844,9.92621,582229.61773216,0
+PMT.US,D,20170929,000000,9.92621,9.98743,9.88811,9.89828,883548.24213697,0
+PMT.US,D,20171002,000000,9.93264,10.0283,9.86863,10.0061,720619.90907708,0
+PMT.US,D,20171003,000000,9.98743,10.0283,9.96056,9.98743,704756.16040067,0
+PMT.US,D,20171004,000000,9.97822,10.0738,9.97822,10.0404,650154.19913134,0
+PMT.US,D,20171005,000000,10.0515,10.124,10.0348,10.0962,868054.8952487,0
+PMT.US,D,20171006,000000,10.0803,10.0962,9.97822,9.98743,822145.53175747,0
+PMT.US,D,20171009,000000,10.0283,10.0283,9.98743,10.0172,619022.14418794,0
+PMT.US,D,20171010,000000,9.93264,9.97822,9.83149,9.87976,1391936.5406042,0
+PMT.US,D,20171011,000000,9.89089,9.9382,9.86393,9.88811,1067923.2694299,0
+PMT.US,D,20171012,000000,9.88811,9.94377,9.85097,9.92151,799806.21228489,0
+PMT.US,D,20171013,000000,9.92707,9.95126,9.87506,9.91412,615289.05407316,0
+PMT.US,D,20171016,000000,9.94377,9.99118,9.87976,9.89089,745175.1787822,0
+PMT.US,D,20171017,000000,9.89089,9.92707,9.84541,9.87506,624717.07168062,0
+PMT.US,D,20171018,000000,9.86306,9.93456,9.85097,9.90385,766078.11457635,0
+PMT.US,D,20171019,000000,9.89089,9.91412,9.86767,9.90385,590586.26970241,0
+PMT.US,D,20171020,000000,9.93916,9.93916,9.86767,9.87506,673373.22285076,0
+PMT.US,D,20171023,000000,9.87506,9.90385,9.7172,9.72746,866789.71472235,0
+PMT.US,D,20171024,000000,9.69867,9.81748,9.64752,9.65309,803862.32721491,0
+PMT.US,D,20171025,000000,9.63457,9.68102,9.38287,9.47667,1350437.5425903,0
+PMT.US,D,20171026,000000,9.52868,9.5649,9.35966,9.37265,1298207.6602142,0
+PMT.US,D,20171027,000000,9.40145,9.44509,9.28443,9.42838,970725.10252442,0
+PMT.US,D,20171030,000000,9.41817,9.4841,9.34665,9.38287,811899.18461807,0
+PMT.US,D,20171031,000000,9.40145,9.44138,9.35408,9.39401,1025002.9622291,0
+PMT.US,D,20171101,000000,9.41817,9.49896,9.41817,9.49338,721432.85486209,0
+PMT.US,D,20171102,000000,9.48875,9.48875,9.38937,9.45345,821889.26540405,0
+PMT.US,D,20171103,000000,9.03832,9.19527,8.88043,8.90365,2491845.7272392,0
+PMT.US,D,20171106,000000,8.88043,8.88601,8.73861,8.75756,1996206.1414801,0
+PMT.US,D,20171107,000000,8.72237,8.86836,8.69896,8.76927,1302279.9263851,0
+PMT.US,D,20171108,000000,8.74679,9.02346,8.74679,8.99745,1595952.5534131,0
+PMT.US,D,20171109,000000,8.94359,9.01324,8.90922,8.92594,927586.21519857,0
+PMT.US,D,20171110,000000,8.88601,8.93987,8.83214,8.86836,856311.86646536,0
+PMT.US,D,20171113,000000,8.8275,9.03089,8.8275,9.0021,1095112.2681287,0
+PMT.US,D,20171114,000000,9.0021,9.06432,8.94915,9.03832,995812.28642531,0
+PMT.US,D,20171115,000000,9.00953,9.05689,8.92036,8.92036,830344.97831763,0
+PMT.US,D,20171116,000000,8.9148,9.0021,8.9148,8.92594,863042.62686556,0
+PMT.US,D,20171117,000000,8.90365,8.97423,8.88972,8.96309,1030829.2531467,0
+PMT.US,D,20171120,000000,8.99745,9.13119,8.99745,9.12468,874291.42768159,0
+PMT.US,D,20171121,000000,9.1609,9.26678,9.13119,9.23056,1244655.5295944,0
+PMT.US,D,20171122,000000,9.31322,9.35408,9.31322,9.31322,985947.1085679,0
+PMT.US,D,20171124,000000,9.34665,9.37729,9.28628,9.30207,570689.01783304,0
+PMT.US,D,20171127,000000,9.28443,9.35408,9.22406,9.22406,824137.51811811,0
+PMT.US,D,20171128,000000,9.18506,9.19527,9.03274,9.10147,2053265.244844,0
+PMT.US,D,20171129,000000,9.12097,9.26864,9.12097,9.22406,1823392.1723245,0
+PMT.US,D,20171130,000000,9.1609,9.30207,9.1609,9.1609,1404479.5941799,0
+PMT.US,D,20171201,000000,9.14418,9.23799,9.06153,9.2092,1281804.4600964,0
+PMT.US,D,20171204,000000,9.25471,9.35408,9.23056,9.28907,1374357.5301588,0
+PMT.US,D,20171205,000000,9.27792,9.39123,9.27143,9.36615,1081560.30038,0
+PMT.US,D,20171206,000000,9.33179,9.40145,9.33179,9.3355,1108806.3667961,0
+PMT.US,D,20171207,000000,9.31322,9.45067,9.29557,9.37729,1057841.6649463,0
+PMT.US,D,20171208,000000,9.38845,9.41817,9.29557,9.36615,1007194.604165,0
+PMT.US,D,20171211,000000,9.31322,9.40145,9.31322,9.31322,1071271.9600147,0
+PMT.US,D,20171212,000000,9.27143,9.4228,9.2612,9.37265,1042703.6453549,0
+PMT.US,D,20171213,000000,9.35408,9.55283,9.31878,9.4841,1259540.5130807,0
+PMT.US,D,20171214,000000,9.47667,9.51846,9.43302,9.45345,1098203.6156106,0
+PMT.US,D,20171215,000000,9.45067,9.74503,9.44138,9.68102,3098883.6507817,0
+PMT.US,D,20171218,000000,9.70606,9.77017,9.49338,9.51846,1242223.1527357,0
+PMT.US,D,20171219,000000,9.53426,9.54725,9.27143,9.27792,1155705.2629714,0
+PMT.US,D,20171220,000000,9.29557,9.53426,9.29557,9.51289,1010748.953882,0
+PMT.US,D,20171221,000000,9.53426,9.73111,9.52868,9.66432,1190202.1597401,0
+PMT.US,D,20171222,000000,9.66432,9.72276,9.61787,9.62987,996965.48501572,0
+PMT.US,D,20171226,000000,9.62987,9.77477,9.62987,9.72276,912402.97213293,0
+PMT.US,D,20171227,000000,9.72746,9.75433,9.65031,9.68745,1071743.5762449,0
+PMT.US,D,20171228,000000,9.68745,9.80174,9.65683,9.78869,807799.99971269,0
+PMT.US,D,20171229,000000,9.78869,9.82583,9.67267,9.67631,735873.14085269,0
+PMT.US,D,20180102,000000,9.61595,9.66432,9.52961,9.57883,1107883.5925739,0
+PMT.US,D,20180103,000000,9.60856,9.71816,9.45624,9.48875,1115957.0594561,0
+PMT.US,D,20180104,000000,9.50732,9.62065,9.50732,9.54911,1085431.214416,0
+PMT.US,D,20180105,000000,9.57326,9.66892,9.56025,9.65683,941608.72242811,0
+PMT.US,D,20180108,000000,9.63831,9.67631,9.58997,9.62804,799001.88049495,0
+PMT.US,D,20180109,000000,9.63831,9.65127,9.54633,9.56025,539726.01254295,0
+PMT.US,D,20180110,000000,9.56025,9.63831,9.50732,9.58626,705854.44477247,0
+PMT.US,D,20180111,000000,9.59829,9.69867,9.57605,9.68102,838237.55130332,0
+PMT.US,D,20180112,000000,9.70606,9.73485,9.58997,9.61595,551304.29867052,0
+PMT.US,D,20180116,000000,9.6457,9.69311,9.49432,9.51382,731910.70311909,0
+PMT.US,D,20180117,000000,9.51939,9.61595,9.50732,9.57883,538563.12320809,0
+PMT.US,D,20180118,000000,9.56583,9.58626,9.48875,9.48875,672805.77592532,0
+PMT.US,D,20180119,000000,9.46553,9.58626,9.46553,9.56025,500889.81575609,0
+PMT.US,D,20180122,000000,9.58997,9.6457,9.54911,9.57883,457207.16999124,0
+PMT.US,D,20180123,000000,9.55561,9.62804,9.51939,9.61595,383551.05162033,0
+PMT.US,D,20180124,000000,9.62804,9.63831,9.57326,9.58997,390559.61336165,0
+PMT.US,D,20180125,000000,9.57326,9.60856,9.50732,9.54447,582051.95408378,0
+PMT.US,D,20180126,000000,9.56583,9.56583,9.43488,9.45252,626211.59982579,0
+PMT.US,D,20180129,000000,9.45624,9.4711,9.2965,9.37544,970373.00547582,0
+PMT.US,D,20180130,000000,9.66432,9.91498,9.62804,9.82026,6222409.7879687,0
+PMT.US,D,20180131,000000,9.82026,9.9382,9.74224,9.8742,3556035.9065543,0
+PMT.US,D,20180201,000000,9.83235,9.94012,9.75808,9.83235,18990072.2085,0
+PMT.US,D,20180202,000000,9.77756,9.80174,9.51939,9.58997,2786669.3993589,0
+PMT.US,D,20180205,000000,9.52497,9.60856,9.36894,9.4841,2920159.4042566,0
+PMT.US,D,20180206,000000,9.33829,9.69867,9.33829,9.66432,2656684.2137065,0
+PMT.US,D,20180207,000000,9.65127,9.74224,9.603,9.65127,1795590.5032262,0
+PMT.US,D,20180208,000000,9.68102,9.7479,9.61595,9.63831,1580599.1839448,0
+PMT.US,D,20180209,000000,9.75433,10.2038,9.75433,10.0729,2431703.8903885,0
+PMT.US,D,20180212,000000,10.1091,10.1129,9.88341,10.0896,1649189.1964634,0
+PMT.US,D,20180213,000000,10.0785,10.2187,9.98839,10.1816,1152394.2586152,0
+PMT.US,D,20180214,000000,10.151,10.3209,10.151,10.2958,969782.94681331,0
+PMT.US,D,20180215,000000,10.3273,10.4825,10.2596,10.4583,1426664.9384906,0
+PMT.US,D,20180216,000000,10.4881,10.6227,10.4389,10.6079,1225919.0135611,0
+PMT.US,D,20180220,000000,10.3868,10.6497,10.3868,10.3868,1384298.0804731,0
+PMT.US,D,20180221,000000,10.3664,10.476,10.241,10.241,1051949.6923164,0
+PMT.US,D,20180222,000000,10.255,10.3664,10.2345,10.2652,1023967.1293216,0
+PMT.US,D,20180223,000000,10.3301,10.5429,10.3069,10.4945,2299753.6371101,0
+PMT.US,D,20180226,000000,10.5177,10.5177,10.3841,10.4825,1047369.2004363,0
+PMT.US,D,20180227,000000,10.4649,10.5243,10.2846,10.2846,980978.98690951,0
+PMT.US,D,20180228,000000,10.2846,10.3515,10.0246,10.0367,1141372.6519192,0
+PMT.US,D,20180301,000000,10.0181,10.1166,9.92151,10.0302,1189328.9159896,0
+PMT.US,D,20180302,000000,9.98283,10.1454,9.92899,10.1397,831415.26720546,0
+PMT.US,D,20180305,000000,10.1258,10.4528,10.1258,10.3868,868569.58145431,0
+PMT.US,D,20180306,000000,10.3924,10.4917,10.3023,10.4649,1235810.0334038,0
+PMT.US,D,20180307,000000,10.4026,10.5001,10.3794,10.4286,854778.57534235,0
+PMT.US,D,20180308,000000,10.4583,10.5122,10.4017,10.4695,794984.52854275,0
+PMT.US,D,20180309,000000,10.5122,10.5122,10.3794,10.5066,725772.15488015,0
+PMT.US,D,20180312,000000,10.5382,10.646,10.5048,10.6162,774972.06448928,0
+PMT.US,D,20180313,000000,10.6617,10.6617,10.5604,10.5846,1337016.9382665,0
+PMT.US,D,20180314,000000,10.5846,10.6933,10.5745,10.6821,863972.93833346,0
+PMT.US,D,20180315,000000,10.7035,10.7035,10.5382,10.5967,898659.34299388,0
+PMT.US,D,20180316,000000,10.6162,10.724,10.5243,10.6756,2854513.2245542,0
+PMT.US,D,20180319,000000,10.6821,10.6887,10.5577,10.6561,681019.22022748,0
+PMT.US,D,20180320,000000,10.6525,10.7184,10.6208,10.6673,769159.77131374,0
+PMT.US,D,20180321,000000,10.7184,10.7276,10.6208,10.6617,779196.15232323,0
+PMT.US,D,20180322,000000,10.6162,10.7332,10.6162,10.6265,740455.78623155,0
+PMT.US,D,20180323,000000,10.6673,10.7248,10.5604,10.5604,788446.5062823,0
+PMT.US,D,20180326,000000,10.6525,10.7276,10.5967,10.7119,676072.63355678,0
+PMT.US,D,20180327,000000,10.7184,10.802,10.6561,10.7276,754028.21221853,0
+PMT.US,D,20180328,000000,10.749,10.788,10.6905,10.749,748061.94388106,0
+PMT.US,D,20180329,000000,10.7639,10.9051,10.7546,10.8558,1335040.0263973,0
+PMT.US,D,20180402,000000,10.867,10.9636,10.7119,10.7843,1185271.7243102,0
+PMT.US,D,20180403,000000,10.8437,10.9152,10.7416,10.9088,752094.37032463,0
+PMT.US,D,20180404,000000,10.8493,10.9412,10.8252,10.9273,700966.00256852,0
+PMT.US,D,20180405,000000,10.9636,10.9636,10.8846,10.9394,719422.56376192,0
+PMT.US,D,20180406,000000,10.9152,10.9719,10.8743,10.9218,629188.81187292,0
+PMT.US,D,20180409,000000,10.9152,10.9886,10.8911,10.8911,534808.49810562,0
+PMT.US,D,20180410,000000,10.9579,10.9793,10.8846,10.9088,736596.71643882,0
+PMT.US,D,20180411,000000,10.9088,10.9348,10.8493,10.8743,736634.40266726,0
+PMT.US,D,20180412,000000,10.9236,10.9404,10.8363,10.8437,1060098.5316555,0
+PMT.US,D,20180413,000000,10.5038,10.7927,10.4899,10.6376,1905575.0690683,0
+PMT.US,D,20180416,000000,10.7063,10.828,10.6255,10.8056,812524.77601025,0
+PMT.US,D,20180417,000000,10.8233,10.867,10.7852,10.8363,1584152.4569124,0
+PMT.US,D,20180418,000000,10.867,10.9924,10.867,10.9172,821586.69882711,0
+PMT.US,D,20180419,000000,10.9106,11.0295,10.8976,10.9487,572273.99292648,0
+PMT.US,D,20180420,000000,10.8911,10.9543,10.7992,10.8056,613455.34987198,0
+PMT.US,D,20180423,000000,10.8363,10.8437,10.7063,10.7248,445751.63329346,0
+PMT.US,D,20180424,000000,10.7444,10.8707,10.6896,10.7927,663923.67025562,0
+PMT.US,D,20180425,000000,10.7611,10.8363,10.7212,10.7927,427193.85765795,0
+PMT.US,D,20180426,000000,10.7862,10.8856,10.7304,10.867,431409.33149683,0
+PMT.US,D,20180427,000000,10.867,10.9385,10.8484,10.9172,517663.41766209,0
+PMT.US,D,20180430,000000,10.9404,10.9543,10.8743,10.8743,671250.94981464,0
+PMT.US,D,20180501,000000,10.8743,10.8743,10.6896,10.8056,530753.45992498,0
+PMT.US,D,20180502,000000,10.8056,10.88,10.7248,10.8308,631342.31064118,0
+PMT.US,D,20180503,000000,10.8233,10.8856,10.7304,10.8363,533827.57941667,0
+PMT.US,D,20180504,000000,10.88,11.3127,10.88,11.2811,1094371.4645524,0
+PMT.US,D,20180507,000000,11.3127,11.3127,11.1716,11.2617,829381.28761884,0
+PMT.US,D,20180508,000000,11.1883,11.3007,11.1251,11.14,1296747.5880494,0
+PMT.US,D,20180509,000000,11.1576,11.1642,11.0109,11.1465,761206.90036254,0
+PMT.US,D,20180510,000000,11.1948,11.3675,11.1576,11.3573,988567.91656887,0
+PMT.US,D,20180511,000000,11.374,11.3917,11.3323,11.3573,562796.44484735,0
+PMT.US,D,20180514,000000,11.374,11.4159,11.3183,11.3434,694614.25795153,0
+PMT.US,D,20180515,000000,11.3267,11.4669,11.2988,11.4242,826444.99204831,0
+PMT.US,D,20180516,000000,11.4558,11.491,11.3917,11.4419,902500.10804707,0
+PMT.US,D,20180517,000000,11.4419,11.4771,11.374,11.4372,575464.40135166,0
+PMT.US,D,20180518,000000,11.491,11.491,11.3675,11.4372,1971500.1268612,0
+PMT.US,D,20180521,000000,11.4855,11.5617,11.4047,11.5589,884826.34365594,0
+PMT.US,D,20180522,000000,11.5839,11.6091,11.5283,11.5422,759375.34966013,0
+PMT.US,D,20180523,000000,11.5162,11.5839,11.4818,11.5543,664762.45802586,0
+PMT.US,D,20180524,000000,11.5468,11.5468,11.4419,11.4976,491870.96291459,0
+PMT.US,D,20180525,000000,11.4669,11.5347,11.4595,11.5115,523660.9117317,0
+PMT.US,D,20180529,000000,11.4976,11.5663,11.4669,11.5422,735953.89705649,0
+PMT.US,D,20180530,000000,11.5468,11.6833,11.5347,11.6778,832910.87210002,0
+PMT.US,D,20180531,000000,11.6833,11.6833,11.5283,11.5728,589865.92436443,0
+PMT.US,D,20180601,000000,11.5839,11.596,11.491,11.5543,501069.63290324,0
+PMT.US,D,20180604,000000,11.5774,11.623,11.4818,11.5589,629383.70351145,0
+PMT.US,D,20180605,000000,11.5543,11.6703,11.5115,11.6387,548813.77734502,0
+PMT.US,D,20180606,000000,11.6471,11.6471,11.5468,11.6331,550648.55829558,0
+PMT.US,D,20180607,000000,11.6526,11.6778,11.6025,11.6091,448751.45707766,0
+PMT.US,D,20180608,000000,11.6091,11.6954,11.5839,11.6471,703801.08369694,0
+PMT.US,D,20180611,000000,11.623,11.6592,11.4976,11.6331,925827.88345429,0
+PMT.US,D,20180612,000000,11.6276,11.6276,11.4855,11.5589,709220.36334727,0
+PMT.US,D,20180613,000000,11.5589,11.5774,11.4372,11.4976,747905.81522036,0
+PMT.US,D,20180614,000000,11.4976,11.5839,11.4976,11.5839,603409.27811803,0
+PMT.US,D,20180615,000000,11.5422,11.6155,11.491,11.5728,2387888.8044494,0
+PMT.US,D,20180618,000000,11.5589,11.8254,11.5477,11.7929,978700.58521269,0
+PMT.US,D,20180619,000000,11.7892,11.8672,11.7892,11.844,832033.32135195,0
+PMT.US,D,20180620,000000,11.8626,11.9276,11.7892,11.8932,828679.24702038,0
+PMT.US,D,20180621,000000,11.8997,11.8997,11.8068,11.8505,793310.18325042,0
+PMT.US,D,20180622,000000,11.8997,11.8997,11.7687,11.8068,982246.32093463,0
+PMT.US,D,20180625,000000,11.8068,11.8254,11.7539,11.7771,458254.84714201,0
+PMT.US,D,20180626,000000,11.7836,11.8309,11.7074,11.7892,532505.33117296,0
+PMT.US,D,20180627,000000,11.7892,11.8068,11.6526,11.6592,855329.87102703,0
+PMT.US,D,20180628,000000,11.6592,11.8068,11.6592,11.7836,745125.64831053,0
+PMT.US,D,20180629,000000,11.8152,11.8309,11.7223,11.7381,787841.37312842,0
+PMT.US,D,20180702,000000,11.7381,11.8877,11.7,11.8672,1083505.9865172,0
+PMT.US,D,20180703,000000,11.8746,12.0473,11.8746,11.974,598029.83819491,0
+PMT.US,D,20180705,000000,11.9796,12.0733,11.9377,12.0594,1036609.2438407,0
+PMT.US,D,20180706,000000,12.0733,12.1579,12.0473,12.0854,638117.21776614,0
+PMT.US,D,20180709,000000,12.1217,12.1263,12.0112,12.0901,887519.29386565,0
+PMT.US,D,20180710,000000,12.117,12.117,12.0446,12.0529,886981.99592296,0
+PMT.US,D,20180711,000000,12.0529,12.117,12.0473,12.0854,936836.56915764,0
+PMT.US,D,20180712,000000,12.0585,12.0585,11.895,11.9712,842922.48787368,0
+PMT.US,D,20180713,000000,11.9712,12.0158,11.9109,11.9526,503790.57859693,0
+PMT.US,D,20180716,000000,11.9657,11.9712,11.8626,11.869,515179.3568329,0
+PMT.US,D,20180717,000000,11.9016,11.9341,11.7678,11.8068,658282.58023215,0
+PMT.US,D,20180718,000000,11.7994,11.8449,11.74,11.7558,624752.6044103,0
+PMT.US,D,20180719,000000,11.7604,11.8737,11.7354,11.8254,1044321.9996792,0
+PMT.US,D,20180720,000000,11.8449,11.9266,11.7994,11.895,1159091.6397844,0
+PMT.US,D,20180723,000000,11.9016,11.9145,11.8375,11.8449,682496.52038251,0
+PMT.US,D,20180724,000000,11.8142,11.8254,11.7558,11.8068,661208.10830884,0
+PMT.US,D,20180725,000000,11.8449,11.9043,11.8068,11.8756,752628.43801916,0
+PMT.US,D,20180726,000000,11.895,12.0854,11.895,12.0733,721796.79615393,0
+PMT.US,D,20180727,000000,12.066,12.0733,11.9582,12.0427,554673.44749347,0
+PMT.US,D,20180730,000000,12.0158,12.2053,12.0158,12.1755,522263.2910311,0
+PMT.US,D,20180731,000000,12.1978,12.2619,12.0966,12.2201,768282.22056567,0
+PMT.US,D,20180801,000000,12.1922,12.1922,12.0585,12.1041,452205.66910196,0
+PMT.US,D,20180802,000000,12.1041,12.1867,12.0344,12.1672,346452.72833946,0
+PMT.US,D,20180803,000000,12.3269,12.5796,12.287,12.574,1177722.6343781,0
+PMT.US,D,20180806,000000,12.5925,12.6241,12.5127,12.5796,594413.03701361,0
+PMT.US,D,20180807,000000,12.5796,12.5925,12.4096,12.4412,535168.13239992,0
+PMT.US,D,20180808,000000,12.4412,12.4718,12.338,12.3696,523306.66118433,0
+PMT.US,D,20180809,000000,12.3771,12.4412,12.3455,12.3696,350752.18863029,0
+PMT.US,D,20180810,000000,12.338,12.4588,12.3269,12.3576,524029.16002107,0
+PMT.US,D,20180813,000000,12.3836,12.4021,12.3223,12.3836,383503.67464743,0
+PMT.US,D,20180814,000000,12.4152,12.4467,12.3956,12.4198,352499.75288074,0
+PMT.US,D,20180815,000000,12.4412,12.521,12.4347,12.4653,547141.58555146,0
+PMT.US,D,20180816,000000,12.4653,12.5508,12.4653,12.521,312658.94891848,0
+PMT.US,D,20180817,000000,12.5284,12.5796,12.5164,12.5349,481712.90922469,0
+PMT.US,D,20180820,000000,12.521,12.6046,12.5099,12.5415,412778.3369032,0
+PMT.US,D,20180821,000000,12.5415,12.6751,12.5415,12.6483,524768.88684797,0
+PMT.US,D,20180822,000000,12.6436,12.7114,12.599,12.6436,266351.18815513,0
+PMT.US,D,20180823,000000,12.6241,12.7124,12.5925,12.6046,334431.898215,0
+PMT.US,D,20180824,000000,12.6483,12.6483,12.5415,12.547,250631.72389619,0
+PMT.US,D,20180827,000000,12.574,12.599,12.521,12.521,409595.46572371,0
+PMT.US,D,20180828,000000,12.547,12.5925,12.5164,12.5796,349645.29026341,0
+PMT.US,D,20180829,000000,12.574,12.6808,12.574,12.6612,473074.14891581,0
+PMT.US,D,20180830,000000,12.6687,12.7867,12.6167,12.7764,595967.8631243,0
+PMT.US,D,20180831,000000,12.7764,12.795,12.599,12.6538,484963.61561539,0
+PMT.US,D,20180904,000000,12.6612,12.7281,12.5842,12.6808,840644.08617686,0
+PMT.US,D,20180905,000000,12.7003,12.782,12.6538,12.782,600870.30307026,0
+PMT.US,D,20180906,000000,12.782,12.925,12.7607,12.8451,597607.75243633,0
+PMT.US,D,20180907,000000,12.8266,12.8451,12.7448,12.8127,664844.29097906,0
+PMT.US,D,20180910,000000,12.8451,12.8907,12.7764,12.8331,447088.95602856,0
+PMT.US,D,20180911,000000,12.8266,12.8582,12.795,12.8015,533745.74646348,0
+PMT.US,D,20180912,000000,12.77,12.7867,12.6306,12.7504,500420.3530246,0
+PMT.US,D,20180913,000000,12.77,12.8191,12.7067,12.795,443643.35799934,0
+PMT.US,D,20180914,000000,12.7764,12.8191,12.6751,12.7867,473435.93670888,0
+PMT.US,D,20180917,000000,12.8907,12.9148,12.7235,12.8907,765205.9475752,0
+PMT.US,D,20180918,000000,12.8377,12.9018,12.7764,12.8266,661209.18505822,0
+PMT.US,D,20180919,000000,12.8331,12.8451,12.6892,12.7309,663140.87345336,0
+PMT.US,D,20180920,000000,12.77,12.8582,12.6808,12.8516,601453.90123645,0
+PMT.US,D,20180921,000000,12.8582,12.8647,12.77,12.8377,2153234.9646643,0
+PMT.US,D,20180924,000000,12.8647,12.9018,12.6919,12.7067,344441.3604899,0
+PMT.US,D,20180925,000000,12.8191,12.8191,12.7021,12.7764,467696.86249145,0
+PMT.US,D,20180926,000000,12.7764,12.7867,12.6687,12.6751,465102.97322508,0
+PMT.US,D,20180927,000000,12.7003,12.7597,12.6687,12.6919,462097.76569397,0
+PMT.US,D,20180928,000000,12.7003,12.8628,12.6751,12.8191,698192.29615499,0
+PMT.US,D,20181001,000000,12.8582,12.8647,12.6808,12.7309,611536.58246946,0
+PMT.US,D,20181002,000000,12.7309,12.795,12.6538,12.6612,652209.71370565,0
+PMT.US,D,20181003,000000,12.6687,12.7384,12.6241,12.6808,864249.66292517,0
+PMT.US,D,20181004,000000,12.6808,12.6808,12.5349,12.6241,645315.28739906,0
+PMT.US,D,20181005,000000,12.6436,12.6751,12.521,12.574,577287.338059,0
+PMT.US,D,20181008,000000,12.5796,12.6808,12.5415,12.6751,416556.65049212,0
+PMT.US,D,20181009,000000,12.6612,12.8127,12.6538,12.782,693673.17898979,0
+PMT.US,D,20181010,000000,12.8015,12.9148,12.6102,12.6102,908690.34025645,0
+PMT.US,D,20181011,000000,12.5925,12.6436,12.3632,12.3771,938443.07923877,0
+PMT.US,D,20181012,000000,12.4281,12.4941,12.1217,12.1514,1032765.2485393,0
+PMT.US,D,20181015,000000,12.1681,12.3836,12.1541,12.3177,523936.55957404,0
+PMT.US,D,20181016,000000,12.3445,12.5331,12.2851,12.5071,632055.11873348,0
+PMT.US,D,20181017,000000,12.5256,12.5907,12.4532,12.4801,492531.01028707,0
+PMT.US,D,20181018,000000,12.4736,12.5647,12.3696,12.3882,393799.55225849,0
+PMT.US,D,20181019,000000,12.3696,12.4607,12.3372,12.3501,488797.92017229,0
+PMT.US,D,20181022,000000,12.3696,12.4867,12.3696,12.3836,489113.40774184,0
+PMT.US,D,20181023,000000,12.3306,12.3966,12.1774,12.2081,792643.67538164,0
+PMT.US,D,20181024,000000,12.2201,12.4736,12.2201,12.2925,751711.04754388,0
+PMT.US,D,20181025,000000,12.312,12.4867,12.2665,12.4532,596997.23553553,0
+PMT.US,D,20181026,000000,12.3836,12.4801,12.1885,12.3576,738484.2581092,0
+PMT.US,D,20181029,000000,12.3771,12.5647,12.3445,12.4152,541736.30364312,0
+PMT.US,D,20181030,000000,12.4281,12.5647,12.4031,12.5127,567312.33176441,0
+PMT.US,D,20181031,000000,12.4941,12.6761,12.4941,12.5331,944260.75616124,0
+PMT.US,D,20181101,000000,12.5452,12.5832,12.4347,12.4867,419262.52169444,0
+PMT.US,D,20181102,000000,12.9743,13.2863,12.7847,13.2594,1670199.8071959,0
+PMT.US,D,20181105,000000,13.3244,13.5705,13.265,13.4145,1498162.1743463,0
+PMT.US,D,20181106,000000,13.46,13.4776,13.3049,13.3104,862226.45083239,0
+PMT.US,D,20181107,000000,13.3569,13.486,13.1544,13.4776,953208.54354337,0
+PMT.US,D,20181108,000000,13.5074,13.5092,13.3634,13.486,615864.03824428,0
+PMT.US,D,20181109,000000,13.4925,13.5185,13.3569,13.5018,556681.58509487,0
+PMT.US,D,20181112,000000,13.5185,13.5779,13.3448,13.3958,444556.44147708,0
+PMT.US,D,20181113,000000,13.4358,13.5185,13.3569,13.4423,484934.54338202,0
+PMT.US,D,20181114,000000,13.4739,13.5185,13.368,13.4683,528719.48033835,0
+PMT.US,D,20181115,000000,13.4014,13.42,13.2529,13.368,483625.21613092,0
+PMT.US,D,20181116,000000,13.3299,13.3569,13.2129,13.3438,665979.18482992,0
+PMT.US,D,20181119,000000,13.3569,13.4098,13.265,13.3049,404461.52466017,0
+PMT.US,D,20181120,000000,13.2723,13.3299,13.1627,13.1804,413168.12018026,0
+PMT.US,D,20181121,000000,13.1804,13.3634,13.0903,13.3104,358730.90156671,0
+PMT.US,D,20181123,000000,13.2779,13.4925,13.2779,13.46,256129.60625157,0
+PMT.US,D,20181126,000000,13.5249,13.5249,13.3958,13.4526,416890.44280121,0
+PMT.US,D,20181127,000000,13.4683,13.5046,13.3829,13.4284,621653.71968276,0
+PMT.US,D,20181128,000000,13.4014,13.5835,13.3504,13.5501,494389.47972408,0
+PMT.US,D,20181129,000000,13.5074,13.6234,13.4739,13.5705,369657.75431687,0
+PMT.US,D,20181130,000000,13.5445,13.6819,13.4925,13.6605,682780.78221992,0
+PMT.US,D,20181203,000000,13.7265,13.7506,13.6029,13.707,666879.34731506,0
+PMT.US,D,20181204,000000,13.6931,13.746,13.5249,13.5501,690299.72316931,0
+PMT.US,D,20181206,000000,13.5018,13.7832,13.42,13.7832,747572.02291128,0
+PMT.US,D,20181207,000000,13.8101,13.8556,13.7395,13.8147,869461.12994438,0
+PMT.US,D,20181210,000000,13.8147,13.824,13.4776,13.4925,672975.90232802,0
+PMT.US,D,20181211,000000,13.5835,13.6095,13.42,13.42,623012.57740554,0
+PMT.US,D,20181212,000000,13.4925,13.5249,13.3299,13.3504,577174.27937366,0
+PMT.US,D,20181213,000000,13.3504,13.3958,13.2965,13.3244,460625.84928586,0
+PMT.US,D,20181214,000000,13.3374,13.4925,13.2863,13.3958,442772.26774757,0
+PMT.US,D,20181217,000000,13.3504,13.3504,12.6167,12.6622,1545629.5941963,0
+PMT.US,D,20181218,000000,12.7327,12.9092,12.6622,12.7327,857435.99282239,0
+PMT.US,D,20181219,000000,12.7727,12.7792,12.4867,12.4941,821734.21349273,0
+PMT.US,D,20181220,000000,12.4867,12.5238,11.9526,12.0641,1209554.5764212,0
+PMT.US,D,20181221,000000,12.0715,12.3056,11.8774,11.948,3332257.235549,0
+PMT.US,D,20181224,000000,11.9405,11.987,11.6044,11.7975,596415.7908681,0
+PMT.US,D,20181226,000000,11.8449,12.4207,11.8134,12.4152,876682.88806374,0
+PMT.US,D,20181227,000000,12.3306,12.442,12.0966,12.4281,907699.73082304,0
+PMT.US,D,20181228,000000,12.4495,12.6612,12.4347,12.587,697992.02076955,0
+PMT.US,D,20181231,000000,12.6203,12.6417,12.3092,12.3872,685765.53151273,0
+PMT.US,D,20190102,000000,12.3092,12.5804,12.235,12.5349,482333.11686996,0
+PMT.US,D,20190103,000000,12.5349,12.7012,12.5099,12.548,459470.49719669,0
+PMT.US,D,20190104,000000,12.6203,12.8349,12.5349,12.7532,458413.12930147,0
+PMT.US,D,20190107,000000,12.768,12.873,12.6751,12.742,833227.43641896,0
+PMT.US,D,20190108,000000,12.7476,12.821,12.6687,12.7811,529108.18686602,0
+PMT.US,D,20190109,000000,12.8619,12.9018,12.7532,12.8804,1092644.3585403,0
+PMT.US,D,20190110,000000,12.8804,12.9278,12.8135,12.8804,498885.98515221,0
+PMT.US,D,20190111,000000,12.873,12.9408,12.8415,12.9129,411781.26697349,0
+PMT.US,D,20190114,000000,12.9018,12.9872,12.8535,12.873,357777.97836175,0
+PMT.US,D,20190115,000000,12.808,12.9074,12.768,12.808,323008.66399876,0
+PMT.US,D,20190116,000000,12.8415,12.9473,12.8415,12.9473,418821.05444695,0
+PMT.US,D,20190117,000000,12.9538,12.9612,12.873,12.9278,339710.12369602,0
+PMT.US,D,20190118,000000,12.9612,13.0142,12.8535,12.9129,315783.67563124,0
+PMT.US,D,20190122,000000,12.9074,12.9278,12.8135,12.9018,428302.90952362,0
+PMT.US,D,20190123,000000,12.9129,13.0271,12.8879,12.9872,329700.66142113,0
+PMT.US,D,20190124,000000,12.9947,13.1274,12.9612,13.1135,447560.5722588,0
+PMT.US,D,20190125,000000,13.1526,13.2872,13.1405,13.2798,436911.52084975,0
+PMT.US,D,20190128,000000,13.2602,13.2928,13.2008,13.2463,390955.85713501,0
+PMT.US,D,20190129,000000,13.2408,13.2743,13.1609,13.2408,439810.13019182,0
+PMT.US,D,20190130,000000,13.2334,13.3652,13.1609,13.3123,463601.98458361,0
+PMT.US,D,20190131,000000,13.2658,13.4683,13.2463,13.4683,877770.40494172,0
+PMT.US,D,20190201,000000,13.4739,13.511,13.381,13.4516,408237.68475032,0
+PMT.US,D,20190204,000000,13.4739,13.6197,13.4182,13.6197,490461.49797077,0
+PMT.US,D,20190205,000000,13.5993,13.6317,13.5185,13.6067,456656.95105596,0
+PMT.US,D,20190206,000000,13.5854,13.6067,13.4758,13.5797,390384.10321203,0
+PMT.US,D,20190207,000000,13.5594,13.5668,13.4182,13.4516,464536.60304903,0
+PMT.US,D,20190208,000000,13.9726,14.1908,13.8509,14.1853,1192756.2092793,0
+PMT.US,D,20190211,000000,14.1853,14.2428,14.1231,14.1853,662874.91635547,0
+PMT.US,D,20190212,000000,13.7506,13.8259,13.6262,13.6587,11939039.164479,0
+PMT.US,D,20190213,000000,13.6791,13.7014,13.6262,13.6402,1767803.9086193,0
+PMT.US,D,20190214,000000,13.6067,13.6317,13.2743,13.3077,3074894.7512527,0
+PMT.US,D,20190215,000000,13.3318,13.4005,13.2696,13.2928,1547422.381921,0
+PMT.US,D,20190219,000000,13.2743,13.4405,13.2269,13.3736,1324591.2503737,0
+PMT.US,D,20190220,000000,13.3262,13.3402,13.1683,13.1794,1218129.8085163,0
+PMT.US,D,20190221,000000,13.1609,13.2743,13.1349,13.2743,1209615.951136,0
+PMT.US,D,20190222,000000,13.3262,13.4683,13.2872,13.4135,1141111.0018188,0
+PMT.US,D,20190225,000000,13.5854,13.6067,13.5018,13.5398,1060295.5767928,0
+PMT.US,D,20190226,000000,13.5797,13.6122,13.486,13.5509,750538.46746457,0
+PMT.US,D,20190227,000000,13.5398,13.5928,13.4516,13.5854,622165.17564022,0
+PMT.US,D,20190228,000000,13.6067,13.6875,13.5398,13.5594,1203750.8972407,0
+PMT.US,D,20190301,000000,13.6067,13.6531,13.4405,13.5854,1232140.4715027,0
+PMT.US,D,20190304,000000,13.6067,13.6122,13.5046,13.5797,566430.4740188,0
+PMT.US,D,20190305,000000,13.5797,13.6067,13.5185,13.5928,529868.37193122,0
+PMT.US,D,20190306,000000,13.5733,13.6243,13.4683,13.511,607688.28017058,0
+PMT.US,D,20190307,000000,13.5797,13.5797,13.4925,13.5259,483982.69692645,0
+PMT.US,D,20190308,000000,13.5185,13.6197,13.4739,13.5993,551926.65981455,0
+PMT.US,D,20190311,000000,13.6531,13.8064,13.6197,13.8064,701930.7700167,0
+PMT.US,D,20190312,000000,13.8064,13.8064,13.6652,13.7061,919542.89729911,0
+PMT.US,D,20190313,000000,13.7125,13.8928,13.7061,13.8593,537118.12553458,0
+PMT.US,D,20190314,000000,13.811,13.8426,13.7665,13.7665,420048.54874486,0
+PMT.US,D,20190315,000000,13.7841,13.811,13.7191,13.7933,1070295.3483233,0
+PMT.US,D,20190318,000000,13.7256,13.8509,13.7061,13.811,672267.40123326,0
+PMT.US,D,20190319,000000,13.8426,13.8426,13.6587,13.6875,463992.84461004,0
+PMT.US,D,20190320,000000,13.6921,13.8064,13.6317,13.7256,868859.22703864,0
+PMT.US,D,20190321,000000,13.746,13.9382,13.746,13.8342,885043.84703152,0
+PMT.US,D,20190322,000000,13.8064,13.8593,13.5733,13.5854,905293.19594951,0
+PMT.US,D,20190325,000000,13.5928,13.6829,13.537,13.5928,438870.12797948,0
+PMT.US,D,20190326,000000,13.6457,13.6921,13.6067,13.6317,541890.27880505,0
+PMT.US,D,20190327,000000,13.7665,13.7739,13.6317,13.759,761887.40597331,0
+PMT.US,D,20190328,000000,13.7841,13.8426,13.7506,13.8259,2031973.6025222,0
+PMT.US,D,20190329,000000,13.8677,13.8677,13.6457,13.7785,805105.97275359,0
+PMT.US,D,20190401,000000,13.8008,13.9048,13.7841,13.8723,574884.03343362,0
+PMT.US,D,20190402,000000,13.9011,13.9262,13.7933,13.9104,585256.36025096,0
+PMT.US,D,20190403,000000,13.9652,14.0107,13.9011,13.9726,777508.8860383,0
+PMT.US,D,20190404,000000,14.0051,14.0989,13.9605,14.0989,640145.81360584,0
+PMT.US,D,20190405,000000,14.1064,14.15,14.058,14.1165,841031.71595514,0
+PMT.US,D,20190408,000000,14.1165,14.2048,14.0701,14.1853,825500.68283842,0
+PMT.US,D,20190409,000000,14.1723,14.2336,14.1388,14.1853,970720.79552689,0
+PMT.US,D,20190410,000000,14.1853,14.2475,14.1704,14.2048,1290989.132343,0
+PMT.US,D,20190411,000000,14.2048,14.2188,14.1472,14.2188,757999.26394721,0
+PMT.US,D,20190412,000000,14.2772,14.306,14.0665,14.2336,999393.55487694,0
+PMT.US,D,20190415,000000,14.2336,14.2744,14.1565,14.1844,353994.28102591,0
+PMT.US,D,20190416,000000,14.1992,14.2188,14.1686,14.1844,301773.01264491,0
+PMT.US,D,20190417,000000,14.1992,14.2438,14.1156,14.1426,644650.93302905,0
+PMT.US,D,20190418,000000,14.1156,14.2048,14.1156,14.15,565540.00227812,0
+PMT.US,D,20190422,000000,14.15,14.176,14.0692,14.1648,567132.51461726,0
+PMT.US,D,20190423,000000,14.176,14.2949,14.176,14.2188,806048.1284647,0
+PMT.US,D,20190424,000000,14.2188,14.3004,14.2188,14.2772,485920.84581789,0
+PMT.US,D,20190425,000000,14.2336,14.2772,14.1648,14.2252,534766.50487964,0
+PMT.US,D,20190426,000000,14.2188,14.3766,14.2188,14.3339,430344.42635593,0
+PMT.US,D,20190429,000000,14.3395,14.3961,14.3209,14.3339,415768.46994293,0
+PMT.US,D,20190430,000000,14.3125,14.3469,14.2438,14.2865,639993.99194267,0
+PMT.US,D,20190501,000000,14.3125,14.3339,14.2382,14.2865,1141718.2884715,0
+PMT.US,D,20190502,000000,14.2865,14.3125,14.1704,14.2048,464090.82880399,0
+PMT.US,D,20190503,000000,14.4221,14.762,14.3209,14.6115,1683218.7839995,0
+PMT.US,D,20190506,000000,14.5716,14.9041,14.5327,14.8512,1076003.1968085,0
+PMT.US,D,20190507,000000,14.0812,14.2772,14.0478,14.1565,14316285.378015,0
+PMT.US,D,20190508,000000,14.1704,14.3617,14.1426,14.2094,2299217.4159167,0
+PMT.US,D,20190509,000000,14.1426,14.1797,14.0014,14.1565,2387811.2784937,0
+PMT.US,D,20190510,000000,14.15,14.3283,14.1156,14.3004,1376099.7106623,0
+PMT.US,D,20190513,000000,14.1704,14.2661,14.0878,14.1221,1452598.4474074,0
+PMT.US,D,20190514,000000,14.176,14.2661,14.1305,14.2521,1023924.0593462,0
+PMT.US,D,20190515,000000,14.2094,14.2716,14.176,14.2048,864953.8570224,0
+PMT.US,D,20190516,000000,14.2438,14.4491,14.2438,14.436,1252164.7797994,0
+PMT.US,D,20190517,000000,14.4156,14.436,14.3617,14.3683,1234697.75129,0
+PMT.US,D,20190520,000000,14.3683,14.4305,14.3125,14.3339,794778.86941038,0
+PMT.US,D,20190521,000000,14.3812,14.4072,14.306,14.3877,575631.2975062,0
+PMT.US,D,20190522,000000,14.4759,14.5047,14.4221,14.436,1075884.7543763,0
+PMT.US,D,20190523,000000,14.3617,14.4156,14.306,14.3812,709827.64999992,0
+PMT.US,D,20190524,000000,14.5168,14.5772,14.4973,14.5716,1483086.606219,0
+PMT.US,D,20190528,000000,14.5716,14.645,14.5047,14.5168,872794.74603764,0
+PMT.US,D,20190529,000000,14.5168,14.5716,14.4565,14.5047,1330630.7376692,0
+PMT.US,D,20190530,000000,14.5085,14.5289,14.1844,14.2336,1154521.9153982,0
+PMT.US,D,20190531,000000,14.0961,14.19,13.9132,14.15,1507632.1851797,0
+PMT.US,D,20190603,000000,14.19,14.4156,14.15,14.3961,1001080.8211619,0
+PMT.US,D,20190604,000000,14.4759,14.489,14.3079,14.4156,836902.382067,0
+PMT.US,D,20190605,000000,14.4221,14.4565,14.2661,14.3283,773567.98329237,0
+PMT.US,D,20190606,000000,14.3209,14.4491,14.2642,14.3961,922215.38927052,0
+PMT.US,D,20190607,000000,14.4759,14.645,14.4305,14.567,2918026.3637266,0
+PMT.US,D,20190610,000000,14.645,14.7695,14.5327,14.7509,2161369.8062614,0
+PMT.US,D,20190611,000000,14.7954,14.7954,14.6599,14.7072,1453470.6144085,0
+PMT.US,D,20190612,000000,14.7416,14.762,14.6729,14.6943,1188597.8031578,0
+PMT.US,D,20190613,000000,14.7416,14.84,14.6794,14.8039,1012602.0395721,0
+PMT.US,D,20190614,000000,14.8242,14.9115,14.7695,14.8772,926397.48387849,0
+PMT.US,D,20190617,000000,14.892,14.9264,14.762,14.7834,999704.73544894,0
+PMT.US,D,20190618,000000,14.8428,14.9004,14.7509,14.7954,961400.45285785,0
+PMT.US,D,20190619,000000,14.8772,14.9617,14.7695,14.9617,925693.28978126,0
+PMT.US,D,20190620,000000,14.9617,14.9617,14.8577,14.8651,969279.02810154,0
+PMT.US,D,20190621,000000,14.8299,14.8428,14.6274,14.6274,1668077.5341598,0
+PMT.US,D,20190624,000000,14.6274,14.7509,14.6274,14.6943,906823.25682436,0
+PMT.US,D,20190625,000000,14.6943,14.7388,14.5847,14.6004,966271.66707165,0
+PMT.US,D,20190626,000000,14.645,14.7695,14.6339,14.6729,924393.65327462,0
+PMT.US,D,20190627,000000,14.7072,14.7898,14.6905,14.7898,1457750.6932104,0
+PMT.US,D,20190628,000000,14.8103,15.063,14.8103,14.8512,4547165.4099081,0
+PMT.US,D,20190701,000000,14.9524,14.9524,14.7954,14.8428,1110443.0258599,0
+PMT.US,D,20190702,000000,14.8577,14.9041,14.7156,14.7898,1088479.4919225,0
+PMT.US,D,20190703,000000,14.7555,14.9004,14.7555,14.8651,496275.94464508,0
+PMT.US,D,20190705,000000,14.8651,15.075,14.8039,15.075,1028554.081698,0
+PMT.US,D,20190708,000000,15.1029,15.1642,15.0211,15.1233,1209749.4680597,0
+PMT.US,D,20190709,000000,15.0954,15.1762,15.0137,15.1716,1284808.5908782,0
+PMT.US,D,20190710,000000,15.2385,15.388,15.1716,15.218,1267246.8084229,0
+PMT.US,D,20190711,000000,15.244,15.3276,15.2125,15.2941,1327232.5166129,0
+PMT.US,D,20190712,000000,15.2589,15.3833,15.2236,15.336,1273484.4176052,0
+PMT.US,D,20190715,000000,15.3749,15.4037,15.3211,15.363,601236.39786085,0
+PMT.US,D,20190716,000000,15.3406,15.4325,15.3072,15.3555,742187.19924124,0
+PMT.US,D,20190717,000000,15.3481,15.4873,15.3276,15.4456,1028701.5963636,0
+PMT.US,D,20190718,000000,15.3908,15.4456,15.3249,15.363,746600.79496679,0
+PMT.US,D,20190719,000000,15.3555,15.3749,15.1958,15.2078,1015999.183879,0
+PMT.US,D,20190722,000000,15.1958,15.3007,15.1613,15.2589,594743.59907454,0
+PMT.US,D,20190723,000000,15.2654,15.3211,15.1818,15.3072,668724.89575946,0
+PMT.US,D,20190724,000000,15.2858,15.3406,15.1893,15.3211,925335.80898573,0
+PMT.US,D,20190725,000000,15.3555,15.3908,15.2236,15.2858,964434.73262233,0
+PMT.US,D,20190726,000000,15.3128,15.3982,15.2941,15.3982,770343.1188869,0
+PMT.US,D,20190729,000000,15.3908,15.4734,15.3406,15.3908,1060221.2810853,0
+PMT.US,D,20190730,000000,15.4112,15.5152,15.3703,15.4325,1086828.8351166,0
+PMT.US,D,20190731,000000,15.3982,15.4669,15.231,15.3072,1323024.5800197,0
+PMT.US,D,20190801,000000,15.2941,15.3481,15.127,15.1465,1026424.2714162,0
+PMT.US,D,20190802,000000,14.9951,15.3481,14.6534,15.2431,1736303.6053865,0
+PMT.US,D,20190805,000000,15.14,15.2171,14.9097,15.0777,1598563.6706696,0
+PMT.US,D,20190806,000000,15.14,15.1865,15.0777,15.127,1414030.3612172,0
+PMT.US,D,20190807,000000,15.1131,15.3666,15.0648,15.3276,1761485.5432332,0
+PMT.US,D,20190808,000000,15.6193,15.6963,15.336,15.6193,1376925.5774399,0
+PMT.US,D,20190809,000000,14.9877,15.363,14.9784,15.2719,14437228.02234,0
+PMT.US,D,20190812,000000,15.2078,15.4381,15.2078,15.4381,2441874.865071,0
+PMT.US,D,20190813,000000,15.3749,15.5152,15.2431,15.2431,2010605.510994,0
+PMT.US,D,20190814,000000,15.1549,15.2171,14.9877,15.0648,2365538.717483,0
+PMT.US,D,20190815,000000,15.0777,15.1818,15.0026,15.0026,1437754.3803978,0
+PMT.US,D,20190816,000000,15.0499,15.2078,15.0072,15.1613,2009359.7119567,0
+PMT.US,D,20190819,000000,15.3128,15.363,15.2004,15.3211,1402419.7726081,0
+PMT.US,D,20190820,000000,15.3211,15.4168,15.2719,15.4112,2116972.1989055,0
+PMT.US,D,20190821,000000,15.4112,15.4521,15.3555,15.4168,1065259.3914537,0
+PMT.US,D,20190822,000000,15.4605,15.4799,15.4112,15.4168,870292.38046892,0
+PMT.US,D,20190823,000000,15.3703,15.4493,15.3406,15.3406,1108008.4955025,0
+PMT.US,D,20190826,000000,15.3982,15.4762,15.3703,15.4261,867813.70338666,0
+PMT.US,D,20190827,000000,15.4605,15.4799,15.1893,15.2236,1248847.3149469,0
+PMT.US,D,20190828,000000,15.2041,15.2719,15.1549,15.2431,702898.76771303,0
+PMT.US,D,20190829,000000,15.3072,15.3276,15.1047,15.1549,1333452.897805,0
+PMT.US,D,20190830,000000,15.1688,15.2078,15.0982,15.1196,1386217.9246251,0
+PMT.US,D,20190903,000000,15.0918,15.0982,14.9729,15.0777,1010307.4866345,0
+PMT.US,D,20190904,000000,15.1549,15.1734,15.1047,15.14,982882.67982066,0
+PMT.US,D,20190905,000000,15.2171,15.2784,15.1549,15.2431,1111415.3305538,0
+PMT.US,D,20190906,000000,15.2784,15.3128,15.2393,15.2506,1008587.917868,0
+PMT.US,D,20190909,000000,15.2784,15.363,15.2784,15.3007,1099661.5342766,0
+PMT.US,D,20190910,000000,15.3211,15.4381,15.3072,15.3703,1739344.3456473,0
+PMT.US,D,20190911,000000,15.3908,15.5292,15.3898,15.5152,1096723.0852074,0
+PMT.US,D,20190912,000000,15.5292,15.5709,15.4297,15.4521,967730.66248716,0
+PMT.US,D,20190913,000000,15.4669,15.5032,15.2941,15.2941,912870.28136564,0
+PMT.US,D,20190916,000000,15.2506,15.2858,15.1372,15.1958,966281.35781612,0
+PMT.US,D,20190917,000000,15.1613,15.2941,15.1196,15.2506,848146.87588548,0
+PMT.US,D,20190918,000000,15.2431,15.3406,15.2236,15.3128,1198972.2834739,0
+PMT.US,D,20190919,000000,15.336,15.4985,15.336,15.3908,921878.36671329,0
+PMT.US,D,20190920,000000,15.363,15.4605,15.3128,15.3833,5450157.5924237,0
+PMT.US,D,20190923,000000,15.3833,15.5375,15.3833,15.4456,1115485.4432259,0
+PMT.US,D,20190924,000000,15.4521,15.5292,15.4325,15.4325,1234758.0492555,0
+PMT.US,D,20190925,000000,15.4261,15.6276,15.4261,15.5421,1088942.4941576,0
+PMT.US,D,20190926,000000,15.5645,15.5969,15.5292,15.5292,654240.46304413,0
+PMT.US,D,20190927,000000,15.5421,15.5784,15.4112,15.4605,680461.46404649,0
+PMT.US,D,20190930,000000,15.4605,15.5199,15.3703,15.4456,1331277.8640491,0
+PMT.US,D,20191001,000000,15.4605,15.5375,15.3406,15.4037,1012973.5181096,0
+PMT.US,D,20191002,000000,15.3128,15.4381,15.2506,15.4261,1568547.1280882,0
+PMT.US,D,20191003,000000,15.4112,15.5226,15.3276,15.4873,1693114.1108397,0
+PMT.US,D,20191004,000000,15.4873,15.6898,15.4734,15.6898,1540983.4206039,0
+PMT.US,D,20191007,000000,15.6898,15.8012,15.6749,15.7716,1134939.074349,0
+PMT.US,D,20191008,000000,15.7716,15.7864,15.5421,15.6053,1094216.4126411,0
+PMT.US,D,20191009,000000,15.6471,15.6991,15.557,15.5848,1424079.6632193,0
+PMT.US,D,20191010,000000,15.6201,15.8078,15.5635,15.7557,1068099.856329,0
+PMT.US,D,20191011,000000,15.9332,15.9935,15.8552,15.8756,1013291.1591779,0
+PMT.US,D,20191014,000000,15.883,15.9192,15.7762,15.8189,556714.96432578,0
+PMT.US,D,20191015,000000,15.883,16.0325,15.8338,15.9248,783489.15211776,0
+PMT.US,D,20191016,000000,15.9108,15.9824,15.9108,15.9248,619569.13287509,0
+PMT.US,D,20191017,000000,15.9898,16.0325,15.9471,16.0325,697722.83342352,0
+PMT.US,D,20191018,000000,15.9684,16.0251,15.96,15.9684,615368.73352759,0
+PMT.US,D,20191021,000000,16.04,16.1951,16.04,16.1671,670306.64060475,0
+PMT.US,D,20191022,000000,16.1393,16.2452,16.1393,16.2099,489600.09846346,0
+PMT.US,D,20191023,000000,16.2099,16.3595,16.2099,16.3446,875196.97391364,0
+PMT.US,D,20191024,000000,16.3446,16.3446,16.0529,16.0743,1094552.3584489,0
+PMT.US,D,20191025,000000,16.04,16.1449,16.0325,16.04,571201.55053989,0
+PMT.US,D,20191028,000000,16.0688,16.1524,16.0251,16.0251,765472.98142246,0
+PMT.US,D,20191029,000000,16.0102,16.1671,16.0102,16.1524,629546.29266845,0
+PMT.US,D,20191030,000000,16.1449,16.1746,16.0176,16.1524,669418.32236285,0
+PMT.US,D,20191031,000000,16.1449,16.2452,16.0603,16.2452,1029936.6279072,0
+PMT.US,D,20191101,000000,16.3595,16.5712,16.2015,16.3167,1320732.1805809,0
+PMT.US,D,20191104,000000,16.4848,16.4941,16.0529,16.0873,1654488.9569321,0
+PMT.US,D,20191105,000000,16.104,16.1802,15.9684,16.0037,1942650.7806122,0
+PMT.US,D,20191106,000000,15.9963,16.0548,15.9545,16.04,1255732.050509,0
+PMT.US,D,20191107,000000,16.1096,16.1328,16.0176,16.0456,1037484.64109,0
+PMT.US,D,20191108,000000,16.0456,16.1792,16.0456,16.1096,1152648.3714698,0
+PMT.US,D,20191111,000000,16.1449,16.1802,16.0529,16.0873,712074.82596461,0
+PMT.US,D,20191112,000000,16.1449,16.1709,16.0492,16.0688,947510.38580255,0
+PMT.US,D,20191113,000000,16.0102,16.1236,16.0055,16.1161,766481.8955954,0
+PMT.US,D,20191114,000000,16.0873,16.1951,16.0037,16.0529,887215.65053932,0
+PMT.US,D,20191115,000000,16.104,16.1598,16.0325,16.0808,679092.91557927,0
+PMT.US,D,20191118,000000,16.0529,16.1774,16.0102,16.0808,1173782.8083815,0
+PMT.US,D,20191119,000000,16.0966,16.1393,16.04,16.0743,846807.39965162,0
+PMT.US,D,20191120,000000,16.0325,16.104,15.9471,16.0743,1084622.5756285,0
+PMT.US,D,20191121,000000,16.0966,16.1524,15.9824,16.1524,662452.8305969,0
+PMT.US,D,20191122,000000,16.1524,16.1671,16.0557,16.0873,528697.94535067,0
+PMT.US,D,20191125,000000,16.0743,16.2099,16.0688,16.1671,817879.45069754,0
+PMT.US,D,20191126,000000,16.1598,16.2303,16.1449,16.2219,694559.34373294,0
+PMT.US,D,20191127,000000,16.2452,16.3241,16.2219,16.3167,427750.53708955,0
+PMT.US,D,20191129,000000,16.3167,16.3863,16.2814,16.3863,501963.33489206,0
+PMT.US,D,20191202,000000,16.3724,16.3799,16.1328,16.1671,975636.15646545,0
+PMT.US,D,20191203,000000,16.1524,16.1598,16.0251,16.1236,856328.01770612,0
+PMT.US,D,20191204,000000,16.1393,16.1848,16.1096,16.1598,701498.99351366,0
+PMT.US,D,20191205,000000,16.1671,16.2099,15.9684,16.1393,1130842.0429423,0
+PMT.US,D,20191206,000000,16.1867,16.3047,16.1393,16.2303,972174.40719546,0
+PMT.US,D,20191209,000000,16.1671,16.2619,16.1635,16.1951,1582163.7008,0
+PMT.US,D,20191210,000000,16.2099,16.2452,16.104,16.1449,1109599.9310922,0
+PMT.US,D,20191211,000000,15.7344,15.9108,15.7075,15.7632,16064385.849654,0
+PMT.US,D,20191212,000000,15.7762,15.9108,15.6982,15.7056,2154609.9736279,0
+PMT.US,D,20191213,000000,15.7204,15.8236,15.6982,15.7984,1882518.6345059,0
+PMT.US,D,20191216,000000,15.8189,15.9034,15.8189,15.8189,1824921.1564499,0
+PMT.US,D,20191217,000000,15.883,16.0603,15.8421,16.0325,1773255.4907512,0
+PMT.US,D,20191218,000000,16.104,16.104,15.8115,15.9034,1829934.5015825,0
+PMT.US,D,20191219,000000,15.9034,16.0706,15.9034,16.0037,1596956.0838391,0
+PMT.US,D,20191220,000000,16.0808,16.1161,15.9898,16.0251,4781756.7982288,0
+PMT.US,D,20191223,000000,16.0743,16.1393,16.0251,16.0808,2144623.12309,0
+PMT.US,D,20191224,000000,16.1449,16.2888,16.1133,16.2731,941432.13552912,0
+PMT.US,D,20191226,000000,16.2731,16.4403,16.2535,16.431,1366509.1038979,0
+PMT.US,D,20191227,000000,16.431,16.5229,16.4077,16.4848,4078014.9357481,0
+PMT.US,D,20191230,000000,16.5507,16.5656,16.0799,16.1328,2423712.2564595,0
+PMT.US,D,20191231,000000,16.0734,16.1885,16.0511,16.1449,1551981.3388134,0
+PMT.US,D,20200102,000000,16.1681,16.1885,15.9507,16.0956,1535471.5405064,0
+PMT.US,D,20200103,000000,16.0436,16.2479,16.0436,16.2322,1354062.9577667,0
+PMT.US,D,20200106,000000,16.1681,16.261,16.1421,16.2545,1316068.7789983,0
+PMT.US,D,20200107,000000,16.2907,16.2907,16.1421,16.2108,1540701.3122652,0
+PMT.US,D,20200108,000000,16.2108,16.2767,16.1755,16.2545,1554428.7901634,0
+PMT.US,D,20200109,000000,16.3047,16.4495,16.2767,16.4002,1299807.7097991,0
+PMT.US,D,20200110,000000,16.4059,16.4663,16.3557,16.457,763562.82801502,0
+PMT.US,D,20200113,000000,16.4783,16.5145,16.4123,16.5145,764118.43069723,0
+PMT.US,D,20200114,000000,16.4941,16.6464,16.457,16.6464,1027408.4203533,0
+PMT.US,D,20200115,000000,16.6529,16.6956,16.573,16.6241,829638.63072165,0
+PMT.US,D,20200116,000000,16.704,16.7467,16.638,16.7244,678534.08264891,0
+PMT.US,D,20200117,000000,16.717,16.782,16.6826,16.782,938020.99348019,0
+PMT.US,D,20200121,000000,16.8052,16.8275,16.6668,16.782,1745128.6433388,0
+PMT.US,D,20200122,000000,16.8191,16.8693,16.7653,16.8117,1471643.9905139,0
+PMT.US,D,20200123,000000,16.834,16.86,16.7532,16.8479,1291125.8795148,0
+PMT.US,D,20200124,000000,16.8842,16.913,16.717,16.7987,964433.65587295,0
+PMT.US,D,20200127,000000,16.6594,16.8563,16.6009,16.8191,993710.47162748,0
+PMT.US,D,20200128,000000,16.8405,16.9706,16.8275,16.9492,1356293.9824906,0
+PMT.US,D,20200129,000000,16.9853,17.0077,16.8925,16.9853,856876.08314264,0
+PMT.US,D,20200130,000000,17.0216,17.0216,16.9343,16.9853,715170.48044398,0
+PMT.US,D,20200131,000000,16.9649,17.0569,16.8052,16.8405,1307098.379879,0
+PMT.US,D,20200203,000000,16.8479,16.9928,16.8405,16.8767,1381494.2250768,0
+PMT.US,D,20200204,000000,16.9492,16.9928,16.834,16.8925,699652.36831988,0
+PMT.US,D,20200205,000000,16.9343,17.0801,16.9343,17.0662,655774.83091651,0
+PMT.US,D,20200206,000000,17.0801,17.1749,17.029,17.029,951133.64748015,0
+PMT.US,D,20200207,000000,17.1154,17.2325,17.0374,17.0736,1165644.7365363,0
+PMT.US,D,20200210,000000,17.1024,17.1517,16.913,17.0002,1141008.7106273,0
+PMT.US,D,20200211,000000,17.0002,17.0216,16.7774,16.8638,1051789.2566582,0
+PMT.US,D,20200212,000000,16.913,17.0987,16.8275,16.9649,1253296.4434022,0
+PMT.US,D,20200213,000000,16.9575,17.1461,16.9575,16.9706,864190.44170904,0
+PMT.US,D,20200214,000000,16.9426,17.0662,16.9325,17.0374,649073.14274968,0
+PMT.US,D,20200218,000000,17.0374,17.0866,16.9649,17.0002,675523.49137088,0
+PMT.US,D,20200219,000000,17.029,17.0736,16.9798,16.9928,594606.85190276,0
+PMT.US,D,20200220,000000,16.9853,17.0448,16.9464,17.0077,771443.55675748,0
+PMT.US,D,20200221,000000,17.0002,17.0216,16.808,16.9055,940039.89857544,0
+PMT.US,D,20200224,000000,16.704,16.7689,16.5805,16.638,1152375.9538756,0
+PMT.US,D,20200225,000000,16.6668,16.6752,16.0223,16.2034,2014787.6056021,0
+PMT.US,D,20200226,000000,16.1812,16.4189,16.1031,16.1328,2077091.5552161,0
+PMT.US,D,20200227,000000,15.9424,15.9935,15.3054,15.5375,3417597.1614872,0
+PMT.US,D,20200228,000000,15.2189,15.2189,14.5019,14.9943,4903376.717916,0
+PMT.US,D,20200302,000000,15.1251,16.1607,15.0815,16.0873,3317830.9473004,0
+PMT.US,D,20200303,000000,16.0956,16.1393,15.4065,15.6461,2561484.4936579,0
+PMT.US,D,20200304,000000,15.8635,16.1031,15.7911,16.0511,1628432.6985855,0
+PMT.US,D,20200305,000000,15.7911,15.8524,15.4688,15.61,1330694.2658829,0
+PMT.US,D,20200306,000000,15.2403,15.6898,15.1456,15.5375,1934601.0022164,0
+PMT.US,D,20200309,000000,14.6395,15.0518,14.3496,14.3924,2166997.9752923,0
+PMT.US,D,20200310,000000,14.7546,14.8651,13.8092,14.3283,2456062.1149563,0
+PMT.US,D,20200311,000000,14.0441,14.1936,13.5602,13.6903,2226069.5232551,0
+PMT.US,D,20200312,000000,12.6399,12.7708,10.3654,11.0174,3555813.0194319,0
+PMT.US,D,20200313,000000,11.7614,11.922,10.1407,10.8651,3344938.1130459,0
+PMT.US,D,20200316,000000,10.0181,10.2791,7.88131,7.88131,4245431.160241,0
+PMT.US,D,20200317,000000,7.96824,8.12659,5.51447,6.30175,9785720.2133622,0
+PMT.US,D,20200318,000000,5.75139,5.87444,2.53513,4.11423,8323587.1501583,0
+PMT.US,D,20200319,000000,4.30249,5.93982,3.46236,5.09942,8376570.7571034,0
+PMT.US,D,20200320,000000,5.90351,6.46855,5.26604,5.33132,7216104.1083553,0
+PMT.US,D,20200323,000000,5.34562,5.34562,4.37873,4.5707,4237337.2351205,0
+PMT.US,D,20200324,000000,4.701,4.77344,4.00205,4.14331,6270458.6524862,0
+PMT.US,D,20200325,000000,4.55612,7.73578,4.55612,7.48271,8781362.8438244,0
+PMT.US,D,20200326,000000,8.1551,10.6682,8.1342,9.30764,10871592.895026,0
+PMT.US,D,20200327,000000,9.06153,9.23521,8.06205,8.09808,4347404.7106653,0
+PMT.US,D,20200330,000000,7.78705,8.20405,6.95389,7.15663,3485481.9031592,0
+PMT.US,D,20200331,000000,7.10584,7.86655,6.72932,7.69195,5438430.7148811,0
+PMT.US,D,20200401,000000,7.14205,7.27244,6.28735,6.37428,3239447.8991332,0
+PMT.US,D,20200402,000000,6.33806,6.69302,5.54121,5.79475,3318464.0759383,0
+PMT.US,D,20200403,000000,5.62833,5.77311,4.34605,5.07036,6217860.5218207,0
+PMT.US,D,20200406,000000,5.70058,6.41403,5.45438,5.68628,4649696.7165133,0
+PMT.US,D,20200407,000000,6.25828,6.96457,6.12807,6.23665,4764830.2979103,0
+PMT.US,D,20200408,000000,6.70026,7.36671,6.56977,7.14205,3871622.5370483,0
+PMT.US,D,20200409,000000,7.77972,8.69088,7.16546,7.6561,5063362.2949089,0
+PMT.US,D,20200413,000000,7.78705,7.89515,6.88127,7.59063,2460789.0447526,0
+PMT.US,D,20200414,000000,7.99434,8.43595,7.56825,7.76606,1963522.4906742,0
+PMT.US,D,20200415,000000,7.33262,7.64096,6.97507,7.54567,1829215.2329939,0
+PMT.US,D,20200416,000000,7.56825,7.62174,6.9446,7.11958,1795249.1736715,0
+PMT.US,D,20200417,000000,7.53007,7.94837,7.15766,7.89515,3057202.682122,0
+PMT.US,D,20200420,000000,7.49209,7.81983,7.24877,7.56035,1907606.8951562,0
+PMT.US,D,20200421,000000,7.24877,8.0847,7.17279,8.03279,2430632.5247513,0
+PMT.US,D,20200422,000000,8.22197,8.2906,7.68944,7.89515,1909099.2698026,0
+PMT.US,D,20200423,000000,7.87305,8.22197,7.75093,7.80442,1344514.3442282,0
+PMT.US,D,20200424,000000,7.61384,7.89515,7.30226,7.79615,2025047.9504834,0
+PMT.US,D,20200427,000000,7.72065,8.09316,7.55338,7.85011,1744293.0858168,0
+PMT.US,D,20200428,000000,7.77414,8.26051,7.46163,8.09316,2628957.9170651,0
+PMT.US,D,20200429,000000,8.2906,8.70982,8.17748,8.48155,1817350.5315301,0
+PMT.US,D,20200430,000000,8.45006,8.63321,7.74377,7.91159,2456727.5460757,0
+PMT.US,D,20200501,000000,7.43906,7.72065,7.23362,7.49971,1772541.6059095,0
+PMT.US,D,20200504,000000,7.19574,7.4164,6.91424,7.24877,2113447.9981713,0
+PMT.US,D,20200505,000000,7.56035,7.96407,7.5153,7.62174,2962244.1539354,0
+PMT.US,D,20200506,000000,7.69762,7.85011,7.3629,7.39327,1797637.4038054,0
+PMT.US,D,20200507,000000,7.53787,7.95571,7.5153,7.73578,2017737.8989146,0
+PMT.US,D,20200508,000000,7.918,8.07059,7.34767,7.66724,3586010.4559098,0
+PMT.US,D,20200511,000000,7.63687,7.64495,7.11958,7.46163,2285634.2224359,0
+PMT.US,D,20200512,000000,7.49209,7.49209,6.93309,6.95993,2472764.651403,0
+PMT.US,D,20200513,000000,6.89901,6.89901,6.08516,6.32097,2786868.5979949,0
+PMT.US,D,20200514,000000,6.31317,7.11187,6.01662,7.08912,2441171.7477232,0
+PMT.US,D,20200515,000000,6.98259,7.0815,6.70881,6.80019,3850071.3981249,0
+PMT.US,D,20200518,000000,7.21087,7.30978,6.95222,7.11958,1712000.2950373,0
+PMT.US,D,20200519,000000,7.05856,7.34006,6.83808,7.0815,1059605.3804375,0
+PMT.US,D,20200520,000000,7.25656,8.25196,7.25656,8.22977,2664700.6128714,0
+PMT.US,D,20200521,000000,8.18417,8.34466,8.00261,8.19114,1439466.4119185,0
+PMT.US,D,20200522,000000,8.14739,8.33611,7.75816,8.31466,1187505.9792823,0
+PMT.US,D,20200526,000000,8.55621,9.03738,8.52194,8.79267,1795783.241366,0
+PMT.US,D,20200527,000000,8.96866,9.16463,8.56049,9.03738,2232821.8186431,0
+PMT.US,D,20200528,000000,8.89065,9.24264,8.65568,8.97702,3295394.7203833,0
+PMT.US,D,20200529,000000,8.72422,8.80892,8.22197,8.37446,4249262.2345498,0
+PMT.US,D,20200601,000000,8.32923,8.9603,8.07885,8.70081,1825881.6169006,0
+PMT.US,D,20200602,000000,8.88415,9.04481,8.79991,8.847,1409268.9754405,0
+PMT.US,D,20200603,000000,9.12655,9.71345,9.08289,9.62987,1843474.6250879,0
+PMT.US,D,20200604,000000,9.62152,10.801,9.44788,10.6887,3654091.1659697,0
+PMT.US,D,20200605,000000,11.4094,12.1996,10.8316,11.075,3492677.8192933,0
+PMT.US,D,20200608,000000,11.479,12.2925,11.2347,12.1867,3640631.798668,0
+PMT.US,D,20200609,000000,11.479,11.9657,11.1883,11.7455,4057570.6951915,0
+PMT.US,D,20200610,000000,11.753,12.9315,11.3935,12.0864,3623430.7272566,0
+PMT.US,D,20200611,000000,10.9756,11.935,10.5122,11.4316,3392250.4809847,0
+PMT.US,D,20200612,000000,12.2377,12.5879,11.5543,12.5879,3129428.8773108,0
+PMT.US,D,20200615,000000,12.1105,13.0764,11.6526,12.8544,3852104.3009622,0
+PMT.US,D,20200616,000000,13.6076,13.6457,12.6483,13.0523,2652445.0513812,0
+PMT.US,D,20200617,000000,13.1127,13.1127,12.7244,12.8395,1241510.3446434,0
+PMT.US,D,20200618,000000,12.247,12.8711,12.1245,12.5201,1712747.5591099,0
+PMT.US,D,20200619,000000,12.6724,12.8544,12.0334,12.6947,3716936.720524,0
+PMT.US,D,20200622,000000,12.8099,12.8935,12.352,12.6724,2888087.3471008,0
+PMT.US,D,20200623,000000,12.9315,13.3718,12.7412,13.3197,2371803.2453999,0
+PMT.US,D,20200624,000000,13.0142,13.1154,12.117,12.795,2385669.6239686,0
+PMT.US,D,20200625,000000,12.5201,13.6299,12.352,13.6002,2556238.5706584,0
+PMT.US,D,20200626,000000,13.3875,13.5334,12.847,13.2956,2567096.511448,0
+PMT.US,D,20200629,000000,13.3875,13.5537,12.9083,13.2807,1937133.5167678,0
+PMT.US,D,20200630,000000,13.1127,13.4646,13.0077,13.3327,2695387.9703191,0
+PMT.US,D,20200701,000000,13.3104,13.7377,13.0374,13.303,1912008.6466385,0
+PMT.US,D,20200702,000000,13.6541,13.7683,12.8851,12.9315,928985.98939794,0
+PMT.US,D,20200706,000000,13.3718,13.7683,13.2584,13.616,1590378.2218515,0
+PMT.US,D,20200707,000000,13.4349,13.616,13.1071,13.1294,1534426.0168544,0
+PMT.US,D,20200708,000000,13.12,13.5537,12.9771,13.3875,1331246.638317,0
+PMT.US,D,20200709,000000,13.289,13.3791,12.9612,12.9919,1137872.1396713,0
+PMT.US,D,20200710,000000,12.9315,13.473,12.7179,13.4014,1620723.1729951,0
+PMT.US,D,20200713,000000,13.4767,13.6605,13.2195,13.2278,2076048.1850629,0
+PMT.US,D,20200714,000000,13.2965,13.8185,13.2157,13.7961,1371358.783124,0
+PMT.US,D,20200715,000000,13.9289,14.2243,13.7729,14.0534,1350375.091126,0
+PMT.US,D,20200716,000000,13.8733,14.3264,13.811,14.2392,950587.73554239,0
+PMT.US,D,20200717,000000,14.2243,14.528,14.0292,14.3172,943125.86231036,0
+PMT.US,D,20200720,000000,14.2559,14.5902,14.1974,14.5047,930858.45657695,0
+PMT.US,D,20200721,000000,14.5902,14.6905,14.3645,14.4574,1076881.824306,0
+PMT.US,D,20200722,000000,14.3794,14.9775,14.3562,14.7769,749238.83095791,0
+PMT.US,D,20200723,000000,14.5902,14.9078,14.5809,14.6208,978442.1653605,0
+PMT.US,D,20200724,000000,14.5595,14.6905,14.267,14.2949,798160.93922594,0
+PMT.US,D,20200727,000000,14.2772,14.7537,14.2772,14.7147,2754106.344484,0
+PMT.US,D,20200728,000000,14.7602,14.8466,14.6208,14.6208,1762610.7463397,0
+PMT.US,D,20200729,000000,14.7769,14.8706,14.6905,14.7852,1441578.9942102,0
+PMT.US,D,20200730,000000,14.5595,14.7918,14.5595,14.6756,817451.98119204,0
+PMT.US,D,20200731,000000,14.7537,14.8159,14.411,14.6756,1203863.955926,0
+PMT.US,D,20200803,000000,14.5744,14.9468,14.4352,14.8855,1168051.2714098,0
+PMT.US,D,20200804,000000,14.8855,14.9645,14.6617,14.8633,1693615.8760526,0
+PMT.US,D,20200805,000000,14.9868,15.1726,14.7769,15.166,2164120.9009379,0
+PMT.US,D,20200806,000000,15.1122,15.5236,15.1047,15.5161,1442144.2876368,0
+PMT.US,D,20200807,000000,15.361,15.361,13.8733,13.9289,3346723.3635248,0
+PMT.US,D,20200810,000000,13.9355,14.6375,13.9355,14.4036,3163498.3045741,0
+PMT.US,D,20200811,000000,14.7695,15.1512,14.2698,14.3719,1817830.7617554,0
+PMT.US,D,20200812,000000,14.5809,14.606,14.0599,14.0915,1259007.5221355,0
+PMT.US,D,20200813,000000,13.9986,14.2559,13.7655,13.8733,1394980.5111131,0
+PMT.US,D,20200814,000000,13.7572,14.1927,13.6402,13.9912,774319.55436249,0
+PMT.US,D,20200817,000000,13.9039,14.1388,13.8417,13.9122,943217.38600801,0
+PMT.US,D,20200818,000000,13.889,14.1221,13.7804,13.8277,747903.66172159,0
+PMT.US,D,20200819,000000,13.8036,13.9289,13.5695,13.6253,823819.8770498,0
+PMT.US,D,20200820,000000,13.5695,13.7497,13.3875,13.563,901754.99747325,0
+PMT.US,D,20200821,000000,13.4832,13.5825,13.291,13.4758,962256.46861823,0
+PMT.US,D,20200824,000000,13.6485,13.8983,13.3829,13.7729,1088011.1059403,0
+PMT.US,D,20200825,000000,13.836,13.8983,13.4219,13.5695,1139662.7738971,0
+PMT.US,D,20200826,000000,13.6095,13.7098,13.4832,13.5324,1045715.3133823,0
+PMT.US,D,20200827,000000,13.5779,13.8584,13.5138,13.7655,742920.46557183,0
+PMT.US,D,20200828,000000,13.8983,13.967,13.6253,13.6791,1220247.7745549,0
+PMT.US,D,20200831,000000,13.6875,13.6875,13.3355,13.3438,1037561.0902963,0
+PMT.US,D,20200901,000000,13.2352,13.6791,13.1173,13.6317,900663.17359774,0
+PMT.US,D,20200902,000000,13.5398,13.6485,13.3522,13.5779,678551.31063905,0
+PMT.US,D,20200903,000000,13.6095,13.7098,13.1173,13.3662,926829.26038153,0
+PMT.US,D,20200904,000000,13.5138,13.617,13.0077,13.2658,599614.81328836,0
+PMT.US,D,20200908,000000,13.1971,13.4526,13.0011,13.1665,709335.57553138,0
+PMT.US,D,20200909,000000,13.2352,13.4377,13.1971,13.3662,491531.78685859,0
+PMT.US,D,20200910,000000,13.4377,13.5398,13.1173,13.1173,700397.4788937,0
+PMT.US,D,20200911,000000,13.1665,13.2278,12.8767,13.1033,776590.41881363,0
+PMT.US,D,20200914,000000,13.1804,13.7014,13.1572,13.6875,1115539.280695,0
+PMT.US,D,20200915,000000,13.7572,13.863,13.4014,13.4701,784013.52906783,0
+PMT.US,D,20200916,000000,13.5398,13.836,13.5018,13.617,1198447.9065238,0
+PMT.US,D,20200917,000000,13.4832,13.7145,13.3281,13.4377,1105473.8274522,0
+PMT.US,D,20200918,000000,13.5779,13.7191,13.3355,13.6002,3430336.1834509,0
+PMT.US,D,20200921,000000,13.3754,13.4442,12.9473,13.0327,1189829.6044532,0
+PMT.US,D,20200922,000000,13.1033,13.4312,13.0559,13.3132,828148.40957401,0
+PMT.US,D,20200923,000000,13.3216,13.3522,12.4876,12.496,1323790.1488319,0
+PMT.US,D,20200924,000000,12.5192,12.7764,12.2081,12.3408,1177666.6434101,0
+PMT.US,D,20200925,000000,12.3251,12.7764,12.3251,12.768,1674194.5474111,0
+PMT.US,D,20200928,000000,12.9547,13.3438,12.9547,13.1266,1916793.7209016,0
+PMT.US,D,20200929,000000,13.1107,13.1488,12.5192,12.573,727406.66044526,0
+PMT.US,D,20200930,000000,12.6046,12.9473,12.4728,12.5108,1083069.9030166,0
+PMT.US,D,20201001,000000,12.5349,12.6975,12.4337,12.6751,840927.27126488,0
+PMT.US,D,20201002,000000,12.4569,13.0866,12.3947,13.0476,1082031.9166103,0
+PMT.US,D,20201005,000000,13.1665,13.3438,13.1107,13.3132,631111.88627297,0
+PMT.US,D,20201006,000000,13.4526,13.6624,13.3049,13.3216,996883.65206252,0
+PMT.US,D,20201007,000000,13.3438,13.5398,13.0011,13.1266,1243639.0781758,0
+PMT.US,D,20201008,000000,13.2743,13.5854,13.1739,13.5463,739306.89463868,0
+PMT.US,D,20201009,000000,13.5463,13.6782,13.3662,13.4925,973687.24008017,0
+PMT.US,D,20201012,000000,13.5324,13.5937,13.3606,13.4061,874478.78207442,0
+PMT.US,D,20201013,000000,13.291,13.4442,13.2195,13.3829,869799.22925099,0
+PMT.US,D,20201014,000000,13.3438,13.5268,13.2082,13.2946,681831.08926311,0
+PMT.US,D,20201015,000000,13.1516,13.3346,13.0726,13.263,459118.40014807,0
+PMT.US,D,20201016,000000,13.1915,13.3206,12.9928,13.1832,1075994.5828134,0
+PMT.US,D,20201019,000000,13.2798,13.3271,12.9287,12.9529,733258.79334801,0
+PMT.US,D,20201020,000000,13.1052,13.2714,12.9371,12.9771,689105.60810231,0
+PMT.US,D,20201021,000000,12.9771,13.1052,12.8099,12.873,1037109.9323043,0
+PMT.US,D,20201022,000000,12.9046,13.1999,12.8925,12.9529,727959.03287932,0
+PMT.US,D,20201023,000000,13.0411,13.3662,12.9984,13.1367,603271.45419687,0
+PMT.US,D,20201026,000000,13.0559,13.0792,12.6576,12.7067,1242920.8863366,0
+PMT.US,D,20201027,000000,12.7384,12.9455,12.5071,12.5071,964229.07348996,0
+PMT.US,D,20201028,000000,12.3139,12.3864,11.9657,12.1226,890265.00479519,0
+PMT.US,D,20201029,000000,12.117,12.2796,11.7892,12.235,870769.38044609,0
+PMT.US,D,20201030,000000,12.2917,12.3548,11.8142,11.9331,915480.32187277,0
+PMT.US,D,20201102,000000,12.0994,12.5461,12.0771,12.4904,988422.55540202,0
+PMT.US,D,20201103,000000,12.5943,12.7132,12.3789,12.626,652104.19226601,0
+PMT.US,D,20201104,000000,12.586,12.7067,12.1625,12.5461,703855.99791553,0
+PMT.US,D,20201105,000000,12.5544,12.9687,12.5544,12.8488,786701.09553062,0
+PMT.US,D,20201106,000000,13.1191,13.1915,12.443,12.586,921170.94236791,0
+PMT.US,D,20201109,000000,13.2714,13.655,12.9455,12.9455,1777356.8291553,0
+PMT.US,D,20201110,000000,13.0875,13.5825,12.912,13.5101,1430447.559077,0
+PMT.US,D,20201111,000000,13.486,13.486,12.8888,13.0411,969855.08902205,0
+PMT.US,D,20201112,000000,12.912,12.9928,12.5228,12.5943,1080402.7947921,0
+PMT.US,D,20201113,000000,12.8015,13.2398,12.7783,13.1516,1099431.1099084,0
+PMT.US,D,20201116,000000,13.473,13.7804,13.4321,13.6466,1498565.9553654,0
+PMT.US,D,20201117,000000,13.5352,13.7423,13.4544,13.5101,1464076.5958422,0
+PMT.US,D,20201118,000000,13.6289,14.0051,13.4321,13.446,1286647.6788262,0
+PMT.US,D,20201119,000000,13.407,13.5965,13.2844,13.5268,874465.86108182,0
+PMT.US,D,20201120,000000,13.486,13.6931,13.3522,13.5101,978880.40235984,0
+PMT.US,D,20201123,000000,13.6782,13.9801,13.6615,13.8937,911621.25208005,0
+PMT.US,D,20201124,000000,14.0766,14.3636,14.0284,14.124,1404035.9734336,0
+PMT.US,D,20201125,000000,14.084,14.124,13.7145,13.862,1035613.2506604,0
+PMT.US,D,20201127,000000,13.8937,14.0757,13.8305,14.0441,350790.95160812,0
+PMT.US,D,20201130,000000,14.0284,14.0441,13.5612,13.6289,1280085.9680793,0
+PMT.US,D,20201201,000000,13.7897,14.0051,13.6597,13.7804,618815.40830619,0
+PMT.US,D,20201202,000000,13.7897,13.9893,13.6782,13.9021,872528.78893977,0
+PMT.US,D,20201203,000000,13.9726,14.3079,13.9253,14.1092,672892.99262544,0
+PMT.US,D,20201204,000000,14.2113,14.5642,14.1556,14.514,675300.60424836,0
+PMT.US,D,20201207,000000,14.4751,14.4751,13.9085,14.0377,1038161.9164526,0
+PMT.US,D,20201208,000000,13.9494,14.3079,13.8853,14.228,1346847.6601437,0
+PMT.US,D,20201209,000000,14.3079,14.3395,13.8937,13.941,694759.61911839,0
+PMT.US,D,20201210,000000,13.8937,13.9494,13.7748,13.9021,1815024.7528604,0
+PMT.US,D,20201211,000000,13.798,13.9577,13.7098,13.7497,597309.49285693,0
+PMT.US,D,20201214,000000,13.941,14.1416,13.8983,13.9809,1062284.3329053,0
+PMT.US,D,20201215,000000,14.1008,14.188,13.9577,14.1648,852213.75830935,0
+PMT.US,D,20201216,000000,14.1556,14.293,14.0441,14.0766,1223359.5802751,0
+PMT.US,D,20201217,000000,14.084,14.1732,13.9253,14.1732,1086770.6906499,0
+PMT.US,D,20201218,000000,14.2605,14.5958,13.9726,14.0051,5426815.8192745,0
+PMT.US,D,20201221,000000,14.1797,14.5391,14.1008,14.4676,1707726.6767317,0
+PMT.US,D,20201222,000000,14.5456,14.5865,14.1481,14.3079,1031581.9009662,0
+PMT.US,D,20201223,000000,14.3246,14.5781,14.268,14.4834,1185484.9206883,0
+PMT.US,D,20201224,000000,14.5781,14.6274,14.2837,14.3562,475124.2797432,0
+PMT.US,D,20201228,000000,14.4592,14.6274,14.3951,14.3951,1703780.3902389,0
+PMT.US,D,20201229,000000,14.4036,14.4519,14.1509,14.2206,1290533.6673535,0
+PMT.US,D,20201230,000000,14.2206,14.49,14.1221,14.3014,866873.7011743,0
+PMT.US,D,20201231,000000,14.2772,14.5011,14.1872,14.4007,840475.03652355,0
+PMT.US,D,20210104,000000,14.4499,14.49,13.8036,13.9661,1785768.3953441,0
+PMT.US,D,20210105,000000,13.9661,14.1537,13.8036,13.9168,974406.50866877,0
+PMT.US,D,20210106,000000,14.0804,14.3423,14.0562,14.1472,1533435.4074211,0
+PMT.US,D,20210107,000000,14.1537,14.3274,14.0887,14.228,677495.01949322,0
+PMT.US,D,20210108,000000,14.2048,14.3153,13.9744,14.2531,878357.23335607,0
+PMT.US,D,20210111,000000,14.1213,14.2531,14.0516,14.2206,693845.45889126,0
+PMT.US,D,20210112,000000,14.2438,14.384,14.1426,14.3599,715282.46237993,0
+PMT.US,D,20210113,000000,14.3274,14.3599,14.1388,14.1472,605994.55338933,0
+PMT.US,D,20210114,000000,14.2373,14.3757,14.1713,14.228,622013.35397706,0
+PMT.US,D,20210115,000000,14.1213,14.2373,14.0971,14.0971,947553.45577791,0
+PMT.US,D,20210119,000000,14.1472,14.2048,13.9912,14.0562,1129359.3590404,0
+PMT.US,D,20210120,000000,14.0562,14.3181,14.0404,14.2772,651996.5173276,0
+PMT.US,D,20210121,000000,14.2615,14.5883,14.2048,14.4574,965870.03955138,0
+PMT.US,D,20210122,000000,14.3097,14.7193,14.2698,14.7193,937870.24856642,0
+PMT.US,D,20210125,000000,14.5976,14.8011,14.4574,14.736,663498.35424889,0
+PMT.US,D,20210126,000000,14.8595,14.957,14.5075,14.54,1359861.2532003,0
+PMT.US,D,20210127,000000,14.3423,14.3915,13.9494,14.1305,1396100.3304726,0
+PMT.US,D,20210128,000000,14.1872,14.3757,14.0562,14.3516,807612.64531984,0
+PMT.US,D,20210129,000000,14.4007,14.4239,13.9168,14.1213,1133339.0247641,0
+PMT.US,D,20210201,000000,14.1955,14.3014,13.9829,14.2438,871758.91313011,0
+PMT.US,D,20210202,000000,14.3181,14.6951,14.2531,14.6951,1015122.7098803,0
+PMT.US,D,20210203,000000,14.6385,14.9403,14.5976,14.9338,1092403.1666783,0
+PMT.US,D,20210204,000000,14.9403,15.3406,14.8893,15.3257,1177459.9075283,0
+PMT.US,D,20210205,000000,15.3582,15.4065,14.7193,15.2189,1893108.4646989,0
+PMT.US,D,20210208,000000,15.2431,15.309,15.0221,15.1781,893925.95270123,0
+PMT.US,D,20210209,000000,15.1279,15.1613,14.892,14.9802,977796.11573002,0
+PMT.US,D,20210210,000000,15.0546,15.2766,15.0546,15.1539,635464.10728364,0
+PMT.US,D,20210211,000000,15.1372,15.3342,14.9153,15.1865,573491.79647993,0
+PMT.US,D,20210212,000000,15.1456,15.4567,15.0797,15.2933,1373556.428617,0
+PMT.US,D,20210216,000000,15.4716,16.3436,15.3342,16.2582,2791506.1575924,0
+PMT.US,D,20210217,000000,16.1105,16.2424,15.583,15.5867,1093513.2952932,0
+PMT.US,D,20210218,000000,15.4651,15.5951,15.1698,15.2106,949449.61144337,0
+PMT.US,D,20210219,000000,15.2933,15.608,15.2933,15.5133,606596.45629506,0
+PMT.US,D,20210222,000000,15.4809,15.7752,15.4317,15.6527,743389.92830331,0
+PMT.US,D,20210223,000000,15.6368,15.6769,15.2598,15.5301,596514.85181144,0
+PMT.US,D,20210224,000000,15.6861,16.0696,15.6861,15.9313,822244.59270081,0
+PMT.US,D,20210225,000000,15.9387,16.1607,15.2766,15.3824,847739.86461828,0
+PMT.US,D,20210226,000000,15.5542,15.8254,15.388,15.5301,758663.61831722,0
+PMT.US,D,20210301,000000,15.9313,16.0371,15.7269,15.8161,566022.38600221,0
+PMT.US,D,20210302,000000,15.5626,15.6368,15.1279,15.4391,2879826.5258258,0
+PMT.US,D,20210303,000000,15.5459,15.7269,15.3917,15.3917,1157127.6489078,0
+PMT.US,D,20210304,000000,15.3917,15.6527,14.9989,15.2766,1534358.1816432,0
+PMT.US,D,20210305,000000,15.3406,15.3824,14.4407,15.284,1608667.8868903,0
+PMT.US,D,20210308,000000,15.4391,15.7418,15.3165,15.4484,1539335.9940461,0
+PMT.US,D,20210309,000000,15.5626,15.7752,15.3342,15.5951,662604.65226006,0
+PMT.US,D,20210310,000000,15.7093,15.9229,15.661,15.6861,1013713.2449365,0
+PMT.US,D,20210311,000000,15.8161,16.0631,15.7186,16.0446,2679302.4112696,0
+PMT.US,D,20210312,000000,16.1356,16.2666,16.0307,16.0696,774891.30828547,0
+PMT.US,D,20210315,000000,16.0446,16.1681,15.9229,16.1681,630083.59061113,0
+PMT.US,D,20210316,000000,16.1282,16.2619,16.0307,16.2257,1335827.130197,0
+PMT.US,D,20210317,000000,16.2257,16.2916,15.9963,16.2517,724788.00594305,0
+PMT.US,D,20210318,000000,16.2257,16.2517,15.6368,15.7353,820757.60180133,0
+PMT.US,D,20210319,000000,15.7186,16.0631,15.5133,15.9888,2380213.7348393,0
+PMT.US,D,20210322,000000,15.9712,16.0214,15.7418,16.0047,786430.83143521,0
+PMT.US,D,20210323,000000,15.9155,16.0446,15.5951,15.7029,689141.14083199,0
+PMT.US,D,20210324,000000,15.882,16.2015,15.6128,15.6128,909491.44179824,0
+PMT.US,D,20210325,000000,15.5626,16.0743,15.3257,15.9387,1375899.4352769,0
+PMT.US,D,20210326,000000,16.1189,16.1774,15.9267,16.1607,900220.62960087,0
+PMT.US,D,20210329,000000,16.1282,16.2015,15.9155,15.9387,653344.60755653,0
+PMT.US,D,20210330,000000,16.0047,16.3167,15.948,16.2517,832424.1813784,0
+PMT.US,D,20210331,000000,16.2517,16.3855,16.0446,16.0446,1324642.9343441,0
+PMT.US,D,20210401,000000,16.1431,16.3808,16.0539,16.365,676365.50938927,0
+PMT.US,D,20210405,000000,16.3901,16.6111,16.3724,16.4969,887954.30061683,0
+PMT.US,D,20210406,000000,16.5294,16.5944,16.4318,16.455,992056.58457345,0
+PMT.US,D,20210407,000000,16.4059,16.4458,16.2991,16.3724,785159.19041254,0
+PMT.US,D,20210408,000000,16.3808,16.7086,16.3315,16.6678,881691.92619872,0
+PMT.US,D,20210409,000000,16.6678,16.717,16.5489,16.6111,775436.14347384,0
+PMT.US,D,20210412,000000,16.6186,16.7699,16.5535,16.7578,1076079.6460148,0
+PMT.US,D,20210413,000000,16.6919,16.8572,16.5294,16.7746,1324636.4738477,0
+PMT.US,D,20210414,000000,16.7486,16.8405,16.4718,16.481,1413624.4266993,0
+PMT.US,D,20210415,000000,16.5981,16.691,16.3641,16.6158,888211.64371964,0
+PMT.US,D,20210416,000000,16.7244,16.7486,16.4393,16.4987,997287.43308157,0
+PMT.US,D,20210419,000000,16.4895,16.4895,16.1969,16.3307,989303.33639824,0
+PMT.US,D,20210420,000000,16.3381,16.3381,15.9201,15.987,1092955.5391123,0
+PMT.US,D,20210421,000000,15.9536,16.2043,15.8031,16.1635,741180.43856707,0
+PMT.US,D,20210422,000000,16.2136,16.4393,16.1449,16.2554,600378.2286017,0
+PMT.US,D,20210423,000000,16.2712,16.6863,16.1375,16.573,973228.54484254,0
+PMT.US,D,20210426,000000,16.6315,16.7411,16.5322,16.573,557187.65730541,0
+PMT.US,D,20210427,000000,16.6241,16.7662,16.5888,16.6492,585142.22481624,0
+PMT.US,D,20210428,000000,16.7161,16.8247,16.6659,16.8247,542385.58352176,0
+PMT.US,D,20210429,000000,16.9668,16.9752,16.7328,16.834,555734.04563684,0
+PMT.US,D,20210430,000000,16.8405,16.9325,16.703,16.8006,748928.72713528,0
+PMT.US,D,20210503,000000,16.9259,16.9668,16.8164,16.8674,982584.42024125,0
+PMT.US,D,20210504,000000,16.8006,16.9325,16.4393,16.7328,882157.08193267,0
+PMT.US,D,20210505,000000,16.7913,17.0254,16.7328,16.8739,913686.45739881,0
+PMT.US,D,20210506,000000,16.8497,16.8497,16.3474,16.4895,1042156.6566677,0
+PMT.US,D,20210507,000000,16.4987,16.7244,16.4532,16.6065,651655.18777283,0
+PMT.US,D,20210510,000000,16.5981,16.6734,16.2136,16.2211,956190.06258803,0
+PMT.US,D,20210511,000000,16.0966,16.2378,15.9452,15.9954,1185910.236695,0
+PMT.US,D,20210512,000000,15.9694,15.9954,15.3741,15.5589,2322137.1033074,0
+PMT.US,D,20210513,000000,15.6434,16.078,15.5765,15.752,1405935.3593473,0
+PMT.US,D,20210514,000000,15.9452,16.078,15.8105,16.0204,906952.46675046,0
+PMT.US,D,20210517,000000,15.9787,16.1068,15.8105,16.0362,998948.85738128,0
+PMT.US,D,20210518,000000,16.0873,16.1449,15.9824,16.0028,915636.45053348,0
+PMT.US,D,20210519,000000,15.8365,15.936,15.7029,15.8784,1778824.4385659,0
+PMT.US,D,20210520,000000,15.8867,16.2888,15.87,16.2554,824745.88152015,0
+PMT.US,D,20210521,000000,16.3474,16.3891,16.1068,16.13,721800.02640209,0
+PMT.US,D,20210524,000000,16.2136,16.3139,16.0808,16.1876,532849.89097588,0
+PMT.US,D,20210525,000000,16.2136,16.3139,16.0121,16.0204,833105.76373855,0
+PMT.US,D,20210526,000000,16.0121,16.1876,15.961,16.1709,470874.34992402,0
+PMT.US,D,20210527,000000,16.2554,16.3381,16.2136,16.2211,881340.9058995,0
+PMT.US,D,20210528,000000,16.2805,16.456,16.2043,16.4226,678559.92463412,0
+PMT.US,D,20210601,000000,16.5396,16.7161,16.4467,16.6399,1071756.4972375,0
+PMT.US,D,20210602,000000,16.6399,16.7662,16.5479,16.5479,834402.16999704,0
+PMT.US,D,20210603,000000,16.4987,16.5906,16.4059,16.4318,568048.82834314,0
+PMT.US,D,20210604,000000,16.4226,16.7486,16.4059,16.7068,745373.30066888,0
+PMT.US,D,20210607,000000,16.7328,17.1517,16.7328,17.0513,1406859.2103189,0
+PMT.US,D,20210608,000000,17.1005,17.3866,17.0625,17.2946,1336437.6470979,0
+PMT.US,D,20210609,000000,17.3355,17.4785,17.2565,17.3782,1187361.6948648,0
+PMT.US,D,20210610,000000,17.4869,17.5631,17.2612,17.2946,759067.39933626,0
+PMT.US,D,20210611,000000,17.276,17.328,17.0254,17.3188,697613.00498634,0
+PMT.US,D,20210614,000000,17.5779,17.6875,17.1005,17.1517,1694088.5690323,0
+PMT.US,D,20210615,000000,17.1757,17.2184,16.8582,16.9418,1741028.3816841,0
+PMT.US,D,20210616,000000,16.9325,17.4275,16.8999,17.3689,1387550.9403626,0
+PMT.US,D,20210617,000000,17.4535,17.525,17.0931,17.4535,1658100.3743665,0
+PMT.US,D,20210618,000000,17.2519,17.4692,17.1219,17.4692,2304132.7768553,0
+PMT.US,D,20210621,000000,17.5444,17.6875,17.4358,17.6299,1119122.7026454,0
+PMT.US,D,20210622,000000,17.6039,17.6457,17.4219,17.5361,1224808.8849462,0
+PMT.US,D,20210623,000000,17.512,17.6113,17.3866,17.4201,957229.12574372,0
+PMT.US,D,20210624,000000,17.5296,17.8724,17.4423,17.8472,1010781.2563635,0
+PMT.US,D,20210625,000000,17.8891,18.0394,17.7924,17.8045,2781361.0248951,0
+PMT.US,D,20210628,000000,17.8222,17.8222,17.3941,17.6299,788140.70945721,0
+PMT.US,D,20210629,000000,17.6373,17.6707,17.4201,17.4535,635732.21788028,0
+PMT.US,D,20210630,000000,17.4451,17.6959,17.3941,17.6457,566659.82163762,0
+PMT.US,D,20210701,000000,17.6633,17.7293,17.5584,17.654,643514.96242879,0
+PMT.US,D,20210702,000000,17.654,17.6661,17.4692,17.5965,484041.91814258,0
+PMT.US,D,20210706,000000,17.6373,17.6875,17.3689,17.4962,905986.62255288,0
+PMT.US,D,20210707,000000,17.5444,17.5444,17.1944,17.2612,773416.16162921,0
+PMT.US,D,20210708,000000,17.0931,17.3476,16.7913,17.0838,1115250.7118601,0
+PMT.US,D,20210709,000000,17.302,17.6113,17.2092,17.6039,1049788.6563024,0
+PMT.US,D,20210712,000000,17.512,17.6596,17.4275,17.5704,908365.16194244,0
+PMT.US,D,20210713,000000,17.4535,17.5296,17.16,17.1851,1573710.1413852,0
+PMT.US,D,20210714,000000,17.2538,17.2928,16.7049,16.7216,1683333.9961836,0
+PMT.US,D,20210715,000000,16.6873,16.9696,16.5071,16.8247,983244.46761372,0
+PMT.US,D,20210716,000000,16.9789,17.0949,16.7393,16.7997,807513.58437651,0
+PMT.US,D,20210719,000000,16.5674,16.7393,16.3102,16.6194,1489518.0302905,0
+PMT.US,D,20210720,000000,16.6353,16.9966,16.5591,16.7736,972528.65774285,0
+PMT.US,D,20210721,000000,16.8851,17.1757,16.8851,17.0393,848540.96616008,0
+PMT.US,D,20210722,000000,17.0393,17.056,16.5851,16.756,732344.63312088,0
+PMT.US,D,20210723,000000,16.808,16.9101,16.6102,16.6622,729433.1027862,0
+PMT.US,D,20210726,000000,16.756,17.0049,16.7105,16.8851,584469.25645115,0
+PMT.US,D,20210727,000000,16.781,16.8247,16.5331,16.8164,558162.11549805,0
+PMT.US,D,20210728,000000,16.8944,17.0225,16.7049,16.8507,490261.22258532,0
+PMT.US,D,20210729,000000,17.0133,17.2287,16.9101,17.0829,782581.45238694,0
+PMT.US,D,20210730,000000,17.0133,17.2287,16.8247,16.9101,663228.09015347,0
+PMT.US,D,20210802,000000,16.9194,17.1674,16.8591,16.8674,761104.60917105,0
+PMT.US,D,20210803,000000,16.8414,16.9353,16.5591,16.9353,784303.17465216,0
+PMT.US,D,20210804,000000,16.8414,16.9287,16.6353,16.7216,627944.08958486,0
+PMT.US,D,20210805,000000,16.7736,16.9696,16.7133,16.808,1020656.1249654,0
+PMT.US,D,20210806,000000,16.6102,16.6966,16.3353,16.5071,1521668.6901512,0
+PMT.US,D,20210809,000000,16.3696,16.4653,16.3019,16.3186,911040.88416201,0
+PMT.US,D,20210810,000000,16.2935,16.3186,16.105,16.1217,1238294.094233,0
+PMT.US,D,20210811,000000,16.1217,16.1951,16.04,16.1653,1281396.3720798,0
+PMT.US,D,20210812,000000,16.1467,16.2461,15.9712,16.1812,1121021.0118097,0
+PMT.US,D,20210813,000000,16.1727,16.3575,16.1653,16.2164,870989.03732046,0
+PMT.US,D,20210816,000000,16.156,16.2582,16.0436,16.1467,830404.19953376,0
+PMT.US,D,20210817,000000,16.078,16.1812,15.9926,16.131,1048324.27714,0
+PMT.US,D,20210818,000000,16.1217,16.2247,15.9507,15.9507,927066.14524604,0
+PMT.US,D,20210819,000000,15.9926,16.078,15.7093,15.7697,1844816.2548206,0
+PMT.US,D,20210820,000000,15.7093,16.1681,15.6239,16.0966,1688835.1087871,0
+PMT.US,D,20210823,000000,16.1727,16.2675,16.0901,16.2164,862640.99934528,0
+PMT.US,D,20210824,000000,16.2507,16.4774,16.2507,16.4393,810679.22756585,0
+PMT.US,D,20210825,000000,16.456,16.6353,16.4049,16.5071,853576.92302966,0
+PMT.US,D,20210826,000000,16.5071,16.5944,16.3696,16.3873,590929.75275594,0
+PMT.US,D,20210827,000000,16.4393,16.756,16.4049,16.6696,876171.43210628,0
+PMT.US,D,20210830,000000,16.6622,16.6789,16.4467,16.4653,884787.58067811,0
+PMT.US,D,20210831,000000,16.4997,16.756,16.4997,16.6446,731876.24713878,0
+PMT.US,D,20210901,000000,16.7476,16.8591,16.6102,16.7216,645751.37089963,0
+PMT.US,D,20210902,000000,16.7133,16.7903,16.5972,16.7049,454255.79992934,0
+PMT.US,D,20210903,000000,16.6873,16.756,16.6009,16.7476,470302.59600105,0
+PMT.US,D,20210907,000000,16.7736,16.8164,16.5507,16.5944,975022.4093165,0
+PMT.US,D,20210908,000000,16.5674,16.5972,16.4904,16.5674,576291.34487867,0
+PMT.US,D,20210909,000000,16.781,16.9659,16.6742,16.8591,1143487.3877096,0
+PMT.US,D,20210910,000000,16.9538,16.9538,16.6742,16.7133,526602.59104915,0
+PMT.US,D,20210913,000000,16.8164,17.0328,16.7476,16.9881,676922.18882086,0
+PMT.US,D,20210914,000000,17.0653,17.0829,16.9287,17.0049,639336.09806897,0
+PMT.US,D,20210915,000000,17.0689,17.0903,16.9287,17.0225,520811.83286129,0
+PMT.US,D,20210916,000000,17.0049,17.108,16.8944,16.9009,671931.45542541,0
+PMT.US,D,20210917,000000,16.9287,17.0002,16.795,16.9538,2119744.8285697,0
+PMT.US,D,20210920,000000,16.7393,16.8525,16.5674,16.7049,1200317.1434546,0
+PMT.US,D,20210921,000000,16.7653,16.9353,16.7393,16.8507,566249.58012227,0
+PMT.US,D,20210922,000000,16.9696,17.2027,16.8851,17.0903,839407.97788387,0
+PMT.US,D,20210923,000000,17.2101,17.2398,16.8851,16.9353,779926.18840567,0
+PMT.US,D,20210924,000000,16.9446,17.0225,16.8294,16.8414,679569.91555644,0
+PMT.US,D,20210927,000000,16.9446,17.2157,16.8758,17.0653,1059545.0824721,0
+PMT.US,D,20210928,000000,17.0653,17.108,16.8164,16.9101,777182.6309749,0
+PMT.US,D,20210929,000000,16.9101,17.0225,16.8164,16.9353,542436.19074281,0
+PMT.US,D,20210930,000000,16.9194,17.0309,16.8507,16.8851,735360.60814584,0
+PMT.US,D,20211001,000000,16.9621,17.1423,16.8507,17.0829,747969.34343403,0
+PMT.US,D,20211004,000000,17.1247,17.2585,17.0476,17.0829,712781.1735606,0
+PMT.US,D,20211005,000000,17.108,17.3133,17.0225,17.2101,711129.44000534,0
+PMT.US,D,20211006,000000,17.1507,17.2101,16.9881,17.2101,687472.17928658,0
+PMT.US,D,20211007,000000,17.2789,17.4469,17.2361,17.3653,937673.20342912,0
+PMT.US,D,20211008,000000,17.3653,17.5305,17.3225,17.3828,677792.20232323,0
+PMT.US,D,20211011,000000,17.408,17.5268,17.3987,17.4767,658527.00234236,0
+PMT.US,D,20211012,000000,17.5714,17.7674,17.4767,17.6476,1210002.5041649,0
+PMT.US,D,20211013,000000,17.6318,17.7255,17.511,17.6652,1337395.9540497,0
+PMT.US,D,20211014,000000,17.6828,17.7655,17.4813,17.5686,1613325.9047261,0
+PMT.US,D,20211015,000000,17.6921,17.7441,17.4943,17.5073,751642.1355833,0
+PMT.US,D,20211018,000000,17.525,17.6931,17.4636,17.6123,698371.03655276,0
+PMT.US,D,20211019,000000,17.6921,17.7088,17.5732,17.6995,644402.20392131,0
+PMT.US,D,20211020,000000,17.6216,17.9197,17.6039,17.7441,667640.60912964,0
+PMT.US,D,20211021,000000,17.7618,17.9457,17.7441,17.9373,481460.94986881,0
+PMT.US,D,20211022,000000,17.9643,17.9903,17.7795,17.8407,508421.67769808,0
+PMT.US,D,20211025,000000,17.8407,17.9903,17.8148,17.9197,361147.1271847,0
+PMT.US,D,20211026,000000,17.8937,17.9373,17.6828,17.6921,577775.10553,0
+PMT.US,D,20211027,000000,17.6828,17.7441,17.577,17.6383,536981.3783628,0
+PMT.US,D,20211028,000000,17.6995,17.7358,17.498,17.7088,608615.36139031,0
+PMT.US,D,20211029,000000,17.6736,17.7878,17.5956,17.6828,657981.0904046,0
+PMT.US,D,20211101,000000,17.7618,17.981,17.7348,17.8583,685894.74143883,0
+PMT.US,D,20211102,000000,17.8667,17.8667,17.551,17.6652,615855.42424922,0
+PMT.US,D,20211103,000000,17.6476,17.876,17.5603,17.6476,1029950.6256492,0
+PMT.US,D,20211104,000000,17.6383,17.7971,17.5686,17.6383,732861.47282527,0
+PMT.US,D,20211105,000000,16.9547,17.2436,16.717,16.9009,2675986.0231664,0
+PMT.US,D,20211108,000000,16.9361,17.0161,16.7346,16.9361,1537633.6532698,0
+PMT.US,D,20211109,000000,16.6734,16.717,16.4022,16.4895,2143069.3737288,0
+PMT.US,D,20211110,000000,16.4987,16.717,16.4987,16.5674,1083114.0497414,0
+PMT.US,D,20211111,000000,16.5507,16.7002,16.5154,16.6826,522542.16912159,0
+PMT.US,D,20211112,000000,16.7262,16.7941,16.4718,16.4718,626016.70818726,0
+PMT.US,D,20211115,000000,16.4987,16.586,16.3575,16.4105,764680.49387575,0
+PMT.US,D,20211116,000000,16.3668,16.4635,16.3139,16.4189,928028.75919545,0
+PMT.US,D,20211117,000000,16.3668,16.4189,16.0855,16.1653,1155696.6489763,0
+PMT.US,D,20211118,000000,16.182,16.3047,15.8839,16.0688,1569861.8390863,0
+PMT.US,D,20211119,000000,16.0242,16.1607,15.9712,16.0335,1123692.4270317,0
+PMT.US,D,20211122,000000,16.0688,16.2479,16.0335,16.0418,1219866.605273,0
+PMT.US,D,20211123,000000,16.1031,16.3093,16.0688,16.208,1054866.6063981,0
+PMT.US,D,20211124,000000,16.1913,16.4282,16.1207,16.2879,689569.68708687,0
+PMT.US,D,20211126,000000,16.0418,16.1467,15.8839,16.13,678081.84790757,0
+PMT.US,D,20211129,000000,16.2787,16.3223,15.9053,15.9536,1157942.7481915,0
+PMT.US,D,20211130,000000,15.9016,15.9805,15.1994,15.2431,4443523.9746879,0
+PMT.US,D,20211201,000000,15.5059,16.0028,15.4093,15.4279,1992319.0762034,0
+PMT.US,D,20211202,000000,15.5329,15.91,15.4976,15.8226,1061374.4796757,0
+PMT.US,D,20211203,000000,15.9016,15.936,15.5988,15.6731,1081399.8647218,0
+PMT.US,D,20211206,000000,15.7613,16.1812,15.726,15.9981,1076986.2689963,0
+PMT.US,D,20211207,000000,16.0762,16.182,15.9452,16.0688,1044238.0132273,0
+PMT.US,D,20211208,000000,16.0688,16.2879,16.0688,16.13,632400.75528578,0
+PMT.US,D,20211209,000000,16.0148,16.1802,15.91,16.0148,733240.48860848,0
+PMT.US,D,20211210,000000,16.0148,16.156,15.8486,15.9192,888409.76560632,0
+PMT.US,D,20211213,000000,15.8579,15.9276,15.6954,15.7001,1332265.2432343,0
+PMT.US,D,20211214,000000,15.7353,15.9053,15.4706,15.4799,1521760.2138489,0
+PMT.US,D,20211215,000000,15.5329,15.6731,15.2961,15.6294,1909795.9266542,0
+PMT.US,D,20211216,000000,15.778,15.778,15.2961,15.3666,1617534.9180686,0
+PMT.US,D,20211217,000000,15.3666,15.5236,15.1205,15.2961,3695185.3062151,0
+PMT.US,D,20211220,000000,15.2171,15.2254,14.7072,14.9274,2331183.9516329,0
+PMT.US,D,20211221,000000,15.1029,15.5105,15.0054,15.3926,1267576.2937345,0
+PMT.US,D,20211222,000000,15.3481,15.5329,15.2701,15.4799,1070183.3663873,0
+PMT.US,D,20211223,000000,15.5505,15.7381,15.4976,15.6461,777827.603856,0
+PMT.US,D,20211227,000000,15.6461,15.7697,15.5152,15.752,694418.28956362,0
+PMT.US,D,20211228,000000,15.726,15.9016,15.7075,15.7353,805651.88469134,0
+PMT.US,D,20211229,000000,15.726,15.7688,15.6034,15.6201,883148.76811545,0
+PMT.US,D,20211230,000000,15.7019,15.8867,15.6294,15.7827,1647147.6796311,0
+PMT.US,D,20211231,000000,15.7289,15.8365,15.6118,15.6201,1136821.2322724,0
+PMT.US,D,20220103,000000,15.6833,16.0891,15.6656,15.9898,882244.29863278,0
+PMT.US,D,20220104,000000,16.0891,16.2424,15.9628,15.9991,836726.87191739,0
+PMT.US,D,20220105,000000,15.9536,16.0353,15.6471,15.6656,988595.91205286,0
+PMT.US,D,20220106,000000,15.7734,15.9582,15.6833,15.8189,591180.63536244,0
+PMT.US,D,20220107,000000,16.1431,16.3325,16.0037,16.26,1225947.0090452,0
+PMT.US,D,20220110,000000,16.1792,16.4495,16.1068,16.2879,997031.16672815,0
+PMT.US,D,20220111,000000,16.2879,16.481,16.2517,16.4318,675239.22953346,0
+PMT.US,D,20220112,000000,16.5126,16.5489,16.391,16.4857,802298.88710915,0
+PMT.US,D,20220113,000000,16.5851,16.6482,16.4226,16.4411,626456.02193599,0
+PMT.US,D,20220114,000000,16.3956,16.5126,16.2331,16.5034,697501.02305038,0
+PMT.US,D,20220118,000000,16.5034,16.5981,16.2693,16.3148,729016.40077454,0
+PMT.US,D,20220119,000000,16.3148,16.3502,16.0353,16.0623,593264.14542074,0
+PMT.US,D,20220120,000000,16.0891,16.1384,15.7381,15.7464,915632.14353594,0
+PMT.US,D,20220121,000000,15.7103,15.9267,15.4873,15.5032,1303868.1317266,0
+PMT.US,D,20220124,000000,15.3954,15.5933,14.9357,15.5663,1736543.7204992,0
+PMT.US,D,20220125,000000,15.4585,15.8681,15.2868,15.7827,1174055.2259757,0
+PMT.US,D,20220126,000000,15.9815,16.157,15.6294,15.7381,1009240.4279948,0
+PMT.US,D,20220127,000000,15.8096,15.9452,15.3054,15.4855,1301724.3237028,0
+PMT.US,D,20220128,000000,15.4493,15.6471,15.1521,15.6388,1052629.1211778,0
+PMT.US,D,20220131,000000,15.5848,16.8284,15.557,16.0623,1051453.3108504,0
+PMT.US,D,20220201,000000,16.0623,16.1969,15.6656,15.882,914799.816262,0
+PMT.US,D,20220202,000000,15.9452,15.9628,15.4901,15.6749,948800.33156474,0
+PMT.US,D,20220203,000000,15.6471,15.6926,15.2329,15.2421,1155003.2223729,0
+PMT.US,D,20220204,000000,14.9487,15.1335,14.2958,14.71,2128377.1283823,0
+PMT.US,D,20220207,000000,14.71,15.2421,14.6199,14.6655,1621588.8794999,0
+PMT.US,D,20220208,000000,14.6375,15.1605,14.6375,15.0527,1712477.2950145,0
+PMT.US,D,20220209,000000,14.9719,15.1651,14.7638,14.8001,1296560.2336565,0
+PMT.US,D,20220210,000000,14.683,14.8271,14.4221,14.4398,1296620.5316221,0
+PMT.US,D,20220211,000000,14.4759,14.6107,14.2855,14.4667,1146198.6426588,0
+PMT.US,D,20220214,000000,14.4221,14.5567,14.2094,14.2503,1231746.3812281,0
+PMT.US,D,20220215,000000,14.3135,14.5029,14.2958,14.5029,851916.57547933,0
+PMT.US,D,20220216,000000,14.5475,14.6292,14.3989,14.5122,660731.10833167,0
+PMT.US,D,20220217,000000,14.4221,14.4843,14.216,14.2958,803854.78996923,0
+PMT.US,D,20220218,000000,14.1964,14.3673,14.1602,14.2595,1040308.9547246,0
+PMT.US,D,20220222,000000,14.1602,14.1872,13.8045,13.9262,1440052.1635834,0
+PMT.US,D,20220223,000000,14.0524,14.124,13.7367,13.7367,1755039.0446705,0
+PMT.US,D,20220224,000000,13.4665,14.1426,13.277,14.0878,1438777.2923126,0
+PMT.US,D,20220225,000000,14.124,14.2057,13.9847,14.1156,1019708.5855074,0
+PMT.US,D,20220228,000000,13.9976,14.084,13.8175,14.0608,1196664.8095437,0
+PMT.US,D,20220301,000000,14.1332,14.2141,13.8045,14.0971,1281099.1892498,0
+PMT.US,D,20220302,000000,14.0971,14.4258,14.0971,14.3311,1512142.6883499,0
+PMT.US,D,20220303,000000,14.4036,14.4667,14.1472,14.2865,920913.59926511,0
+PMT.US,D,20220304,000000,14.1426,14.2503,14.0339,14.2234,888161.03649859,0
+PMT.US,D,20220307,000000,14.1964,14.3719,14.0608,14.2688,1242630.1640029,0
+PMT.US,D,20220308,000000,14.2595,14.6784,14.2595,14.5567,1074982.4383924,0
+PMT.US,D,20220309,000000,14.71,14.8809,14.593,14.6562,816087.73972235,0
+PMT.US,D,20220310,000000,14.5567,14.6655,14.3403,14.6562,806198.87337848,0
+PMT.US,D,20220311,000000,14.6655,14.7954,14.5521,14.683,821606.08031602,0
+PMT.US,D,20220314,000000,14.7825,14.7825,14.4806,14.4936,851166.08115859,0
+PMT.US,D,20220315,000000,14.5754,14.6877,14.4936,14.6738,1067122.1678882,0
+PMT.US,D,20220316,000000,14.8456,14.8456,14.4352,14.6562,974920.118125,0
+PMT.US,D,20220317,000000,14.5391,14.7825,14.5317,14.7638,726708.92684434,0
+PMT.US,D,20220318,000000,14.7286,14.9626,14.7007,14.9534,2568047.2811542,0
+PMT.US,D,20220321,000000,14.9989,15.089,14.6199,14.6375,858004.51649721,0
+PMT.US,D,20220322,000000,14.7193,15.089,14.71,15.0165,904138.92060971,0
+PMT.US,D,20220323,000000,15.0165,15.062,14.8587,15.0072,693542.89231432,0
+PMT.US,D,20220324,000000,15.0165,15.206,14.8902,15.179,537908.45958253,0
+PMT.US,D,20220325,000000,15.179,15.3054,15.1428,15.2961,707741.98644286,0
+PMT.US,D,20220328,000000,15.2961,15.2961,15.1251,15.2421,932399.28494564,0
+PMT.US,D,20220329,000000,15.3229,15.5217,15.3054,15.5032,725387.75535001,0
+PMT.US,D,20220330,000000,15.5393,15.5393,15.2153,15.2153,732066.83177978,0
+PMT.US,D,20220331,000000,15.2868,15.4539,15.1873,15.2236,1018667.3688529,0
+PMT.US,D,20220401,000000,15.1698,15.3137,15.0657,15.2784,857755.78738948,0
+PMT.US,D,20220404,000000,15.2153,15.3229,14.9441,15.2506,2279173.7261311,0
+PMT.US,D,20220405,000000,15.2691,15.3861,15.089,15.1251,1115830.0030288,0
+PMT.US,D,20220406,000000,15.0973,15.1873,14.7463,14.7731,1746566.1037667,0
+PMT.US,D,20220407,000000,14.7908,14.8902,14.4082,14.4221,1457911.1288686,0
+PMT.US,D,20220408,000000,14.3943,14.683,14.3766,14.5837,1185151.1283791,0
+PMT.US,D,20220411,000000,14.6375,14.8001,14.4574,14.4843,1344530.495469,0
+PMT.US,D,20220412,000000,14.5206,14.6171,14.359,14.3766,1675427.4254558,0
+PMT.US,D,20220413,000000,14.3302,14.4786,14.2094,14.3951,1224423.4086666,0
+PMT.US,D,20220414,000000,14.3951,14.5716,14.2976,14.3395,809546.48721374,0
+PMT.US,D,20220418,000000,14.2744,14.3395,14.0423,14.0701,941240.47413875,0
+PMT.US,D,20220419,000000,14.1352,14.2094,13.5686,13.6893,2305169.6865123,0
+PMT.US,D,20220420,000000,13.7729,14.1352,13.7637,13.9865,1306318.8133249,0
+PMT.US,D,20220421,000000,14.1259,14.4138,14.1259,14.1908,2209737.3885967,0
+PMT.US,D,20220422,000000,14.2652,14.3116,13.8937,13.9865,1772892.6262087,0
+PMT.US,D,20220425,000000,13.9494,14.1537,13.7358,14.1444,1705213.5436691,0
+PMT.US,D,20220426,000000,14.1165,14.1816,13.7823,13.8287,1275383.8035188,0
+PMT.US,D,20220427,000000,13.8844,14.0933,13.8101,14.033,1349374.7909482,0
+PMT.US,D,20220428,000000,14.1723,14.6274,14.1119,14.516,1614442.4938374,0
+PMT.US,D,20220429,000000,14.4416,14.5855,14.2373,14.2466,1396423.3552878,0
+PMT.US,D,20220502,000000,14.2559,14.4416,13.9401,14.1537,1264556.0117119,0
+PMT.US,D,20220503,000000,14.3023,14.8317,14.3023,14.7945,1640561.2036483,0
+PMT.US,D,20220504,000000,14.7945,15.0174,14.6181,15.0082,1130467.3341567,0
+PMT.US,D,20220505,000000,14.8967,14.9895,14.5438,14.6181,1469822.1305559,0
+PMT.US,D,20220506,000000,14.5252,14.906,14.4277,14.5531,1630359.0032337,0
+PMT.US,D,20220509,000000,14.4324,14.516,14.1352,14.3673,2176112.658829,0
+PMT.US,D,20220510,000000,14.4787,14.7203,14.1816,14.4231,1901341.29049,0
+PMT.US,D,20220511,000000,14.4602,14.6088,14.2744,14.3766,1581865.4412206,0
+PMT.US,D,20220512,000000,14.3209,14.3209,13.6917,13.9958,1929869.7654225,0
+PMT.US,D,20220513,000000,14.0144,14.2884,13.9309,14.2652,1167531.2014572,0
+PMT.US,D,20220516,000000,14.1816,14.4324,14.1026,14.2001,1826250.9419393,0
+PMT.US,D,20220517,000000,14.5438,14.7852,14.3673,14.7388,1570322.6878226,0
+PMT.US,D,20220518,000000,14.711,14.711,14.3951,14.4509,1271399.8307975,0
+PMT.US,D,20220519,000000,14.2837,14.5066,14.2355,14.3951,1174172.5916586,0
+PMT.US,D,20220520,000000,14.5438,14.5438,14.1537,14.4602,1073658.0366499,0
+PMT.US,D,20220523,000000,14.5345,14.7481,14.4973,14.6181,1230987.2729123,0
+PMT.US,D,20220524,000000,14.6181,14.7945,14.4044,14.7574,687830.7368315,0
+PMT.US,D,20220525,000000,14.7295,14.8317,14.6367,14.7481,775774.24278045,0
+PMT.US,D,20220526,000000,14.7666,15.036,14.7666,14.9153,739228.29193364,0
+PMT.US,D,20220527,000000,14.9617,15.0731,14.8967,15.0174,669720.88893979,0
+PMT.US,D,20220531,000000,14.9895,15.0453,14.9153,15.0267,879264.93308689,0
+PMT.US,D,20220601,000000,14.9989,15.166,14.841,15.1196,873602.30807574,0
+PMT.US,D,20220602,000000,15.1567,15.1939,14.9989,15.1103,825895.8498624,0
+PMT.US,D,20220603,000000,15.0918,15.2403,14.9617,15.1103,883773.28275825,0
+PMT.US,D,20220606,000000,15.2218,15.4168,15.0731,15.1846,2502171.753833,0
+PMT.US,D,20220607,000000,15.1846,15.3703,15.0918,15.3517,1147837.4552215,0
+PMT.US,D,20220608,000000,15.3054,15.3054,14.892,14.9802,821981.86585108,0
+PMT.US,D,20220609,000000,15.0453,15.1799,14.9153,14.9989,939485.37264261,0
+PMT.US,D,20220610,000000,14.8967,14.9014,14.516,14.6552,1044089.4218123,0
+PMT.US,D,20220613,000000,14.2559,14.4324,12.8442,12.8721,2492273.1967447,0
+PMT.US,D,20220614,000000,13.0021,13.0903,12.496,12.6213,2302834.2170981,0
+PMT.US,D,20220615,000000,12.6584,12.7096,11.8597,12.0827,2652483.814359,0
+PMT.US,D,20220616,000000,11.8877,11.897,10.996,11.0796,2863996.1563803,0
+PMT.US,D,20220617,000000,10.996,11.544,10.8103,11.5162,7028928.4559142,0
+PMT.US,D,20220621,000000,11.7761,12.0873,11.7205,11.9062,2322182.3267815,0
+PMT.US,D,20220622,000000,11.7576,12.1105,11.7576,11.9805,2345532.7139259,0
+PMT.US,D,20220623,000000,12.0641,12.352,11.9712,12.2498,1564802.1937302,0
+PMT.US,D,20220624,000000,12.3427,13.0671,12.3149,13.0579,3065741.3047382,0
+PMT.US,D,20220627,000000,13.1043,13.42,12.965,13.0392,1155588.9740379,0
+PMT.US,D,20220628,000000,13.1786,13.2993,13.0067,13.1043,1115285.1678404,0
+PMT.US,D,20220629,000000,13.0021,13.0671,12.7978,12.9278,916913.47530306,0
+PMT.US,D,20220630,000000,12.7235,13.0392,12.7235,12.8442,1182212.6793099,0
+PMT.US,D,20220701,000000,12.8071,13.3736,12.8071,13.3178,1068395.9624097,0
+PMT.US,D,20220705,000000,13.1693,13.5779,13.0021,13.5408,1559150.3362129,0
+PMT.US,D,20220706,000000,13.615,13.9168,13.355,13.4572,1642851.4495884,0
+PMT.US,D,20220707,000000,13.5221,14.0423,13.5221,13.9122,1977449.1672085,0
+PMT.US,D,20220708,000000,13.8844,13.9958,13.6614,13.8937,1242212.3852419,0
+PMT.US,D,20220711,000000,13.9122,14.0116,13.5501,13.6243,1143213.893366,0
+PMT.US,D,20220712,000000,13.615,13.8008,13.4293,13.5408,1169446.7386116,0
+PMT.US,D,20220713,000000,13.2529,13.6127,13.1377,13.5695,1284867.8712074,0
+PMT.US,D,20220714,000000,13.3968,13.4256,12.9458,13.0705,999410.5679854,0
+PMT.US,D,20220715,000000,13.3008,13.512,12.8594,13.416,910060.90340518,0
+PMT.US,D,20220718,000000,13.4448,13.4928,13.0225,13.2721,952173.88193856,0
+PMT.US,D,20220719,000000,13.368,13.8287,13.368,13.7231,1044769.4991127,0
+PMT.US,D,20220720,000000,13.6943,13.867,13.6079,13.8095,875737.16905789,0
+PMT.US,D,20220721,000000,13.7135,14.0494,13.5983,14.0398,747456.91413751,0
+PMT.US,D,20220722,000000,14.0686,14.1837,13.7039,13.9054,942349.53489019,0
+PMT.US,D,20220725,000000,13.867,14.0014,13.7903,13.9342,566484.89714164,0
+PMT.US,D,20220726,000000,13.915,14.0014,13.7903,13.915,552974.8568911,0
+PMT.US,D,20220727,000000,13.9534,14.3565,13.9534,14.3085,932058.35421034,0
+PMT.US,D,20220728,000000,14.3948,14.817,14.3757,14.7787,938344.97764508,0
+PMT.US,D,20220729,000000,14.8075,15.009,14.7115,14.7403,715025.52326072,0
+PMT.US,D,20220801,000000,14.7403,14.985,14.6636,14.8843,883281.53399533,0
+PMT.US,D,20220802,000000,14.7691,14.7883,14.2989,14.3085,1118112.3971454,0
+PMT.US,D,20220803,000000,14.2509,14.6827,14.2125,14.5292,1018810.214676,0
+PMT.US,D,20220804,000000,14.6156,14.7115,14.4332,14.5868,603180.31306318,0
+PMT.US,D,20220805,000000,14.606,14.8987,14.5292,14.8555,826473.71646364,0
+PMT.US,D,20220808,000000,14.8555,15.0666,14.6684,14.6732,945776.80233208,0
+PMT.US,D,20220809,000000,14.6252,14.7691,14.4236,14.6348,1000668.3094881,0
+PMT.US,D,20220810,000000,14.8939,15.057,14.7787,14.9035,915032.47317265,0
+PMT.US,D,20220811,000000,14.8939,15.0906,14.7595,14.8267,1055876.5966083,0
+PMT.US,D,20220812,000000,14.8363,14.9687,14.7739,14.8555,879710.46512232,0
+PMT.US,D,20220815,000000,14.7787,15.0954,14.6684,15.0762,954871.72183124,0
+PMT.US,D,20220816,000000,15.0282,15.0954,14.9026,15.0474,736310.21914638,0
+PMT.US,D,20220817,000000,14.9035,15.0426,14.6348,14.9419,909963.99374507,0
+PMT.US,D,20220818,000000,14.9227,14.9706,14.7883,14.7979,510822.28086218,0
+PMT.US,D,20220819,000000,14.6732,14.7307,14.558,14.6156,782953.98479965,0
+PMT.US,D,20220822,000000,14.462,14.462,14.2317,14.2509,764999.64669577,0
+PMT.US,D,20220823,000000,14.3181,14.4332,14.2893,14.3757,490481.67263306,0
+PMT.US,D,20220824,000000,14.4524,14.4764,14.3286,14.4428,378464.52594178,0
+PMT.US,D,20220825,000000,14.4428,14.8363,14.4333,14.8363,649139.45885956,0
+PMT.US,D,20220826,000000,14.8267,14.8267,14.5292,14.6348,610379.76297378,0
+PMT.US,D,20220829,000000,14.4908,14.6829,14.4524,14.5868,538259.17710566,0
+PMT.US,D,20220830,000000,14.6636,14.6636,14.1549,14.1933,600399.11002201,0
+PMT.US,D,20220831,000000,14.3277,14.462,14.2029,14.2509,664770.04919956,0
+PMT.US,D,20220901,000000,14.1933,14.2317,13.512,13.6463,1186632.7370386,0
+PMT.US,D,20220902,000000,13.7807,13.9438,13.6463,13.7519,534442.18694464,0
+PMT.US,D,20220906,000000,13.6655,13.7327,12.7394,12.869,3261602.9830278,0
+PMT.US,D,20220907,000000,12.8978,13.2337,12.8018,13.1953,1388094.3738915,0
+PMT.US,D,20220908,000000,13.1569,13.2721,12.9842,13.2337,854573.34973753,0
+PMT.US,D,20220909,000000,13.5408,14.3085,13.464,14.2605,2127133.6941112,0
+PMT.US,D,20220912,000000,14.3661,14.462,14.2125,14.3373,850590.6753189,0
+PMT.US,D,20220913,000000,14.0014,14.2125,13.8958,14.0206,1075516.9543902,0
+PMT.US,D,20220914,000000,14.011,14.2221,13.9054,14.2125,870597.8309541,0
+PMT.US,D,20220915,000000,14.1549,14.4332,13.9054,13.9534,815975.16995194,0
+PMT.US,D,20220916,000000,13.8191,14.2605,13.7135,14.2605,2529828.7611981,0
+PMT.US,D,20220919,000000,14.0782,14.3181,14.0782,14.2701,760944.02952222,0
+PMT.US,D,20220920,000000,14.1453,14.2173,14.0398,14.1453,619349.63775023,0
+PMT.US,D,20220921,000000,14.2893,14.4336,14.107,14.107,692259.04741084,0
+PMT.US,D,20220922,000000,13.963,14.0974,13.5887,13.6367,865558.52862848,0
+PMT.US,D,20220923,000000,13.4352,13.4592,12.9985,13.1857,1071814.5885583,0
+PMT.US,D,20220926,000000,13.1665,13.3776,12.418,12.4372,1562823.5331055,0
+PMT.US,D,20220927,000000,12.6099,12.7538,12.0869,12.2836,1210610.0626201,0
+PMT.US,D,20220928,000000,12.3124,12.7538,12.2644,12.6195,1073003.5554635,0
+PMT.US,D,20220929,000000,12.4276,12.4659,11.4199,11.5927,2243305.4517149,0
+PMT.US,D,20220930,000000,11.6598,11.9477,11.2952,11.3048,1677330.1118183,0
+PMT.US,D,20221003,000000,11.3911,11.4439,10.6186,11.1128,2242484.3247023,0
+PMT.US,D,20221004,000000,11.4007,12.2164,11.4007,12.1684,2363436.9588713,0
+PMT.US,D,20221005,000000,11.9861,11.9861,11.3048,11.8422,1546183.2066296,0
+PMT.US,D,20221006,000000,11.8326,12.0149,11.3623,11.3815,2086374.3247013,0
+PMT.US,D,20221007,000000,11.2856,11.6646,11.0361,11.1704,1918379.865845,0
+PMT.US,D,20221010,000000,11.18,11.4487,10.7769,10.7961,1908156.4177233,0
+PMT.US,D,20221011,000000,10.7482,11.5159,10.5946,11.4199,2657709.9150451,0
+PMT.US,D,20221012,000000,11.4103,11.4199,10.8537,11.18,2067170.5814095,0
+PMT.US,D,20221013,000000,11.01,11.638,10.78,11.53,1955569,0
+PMT.US,D,20221014,000000,11.58,11.84,11.3412,11.38,1360755,0
+PMT.US,D,20221017,000000,11.49,11.705,11.29,11.44,1166314,0
+PMT.US,D,20221018,000000,11.67,11.98,11.56,11.74,1070269,0
+PMT.US,D,20221019,000000,11.61,11.68,11.39,11.47,825938,0
+PMT.US,D,20221020,000000,11.47,11.7301,11.4,11.54,769801,0
+PMT.US,D,20221021,000000,11.66,12.04,11.51,12.04,1270235,0
+PMT.US,D,20221024,000000,12.13,12.225,11.835,12.21,1039831,0
+PMT.US,D,20221025,000000,12.15,12.79,12.05,12.65,1395356,0
+PMT.US,D,20221026,000000,12.74,12.98,12.555,12.6,1717852,0
+PMT.US,D,20221027,000000,12.7,13.05,12.525,12.64,1145483,0
+PMT.US,D,20221028,000000,13.17,13.99,13.075,13.93,2272280,0
+PMT.US,D,20221031,000000,13.79,14.0988,13.57,13.87,1325675,0
+PMT.US,D,20221101,000000,14.05,14.24,13.605,13.7,1071306,0
+PMT.US,D,20221102,000000,13.63,14.125,13.42,13.5,1000693,0
+PMT.US,D,20221103,000000,13.29,13.5846,13.11,13.5,839935,0
+PMT.US,D,20221104,000000,13.69,14.02,13.555,13.85,810888,0
+PMT.US,D,20221107,000000,13.85,14.14,13.75,14.14,663363,0
+PMT.US,D,20221108,000000,14.17,14.22,13.85,14.01,681219,0
+PMT.US,D,20221109,000000,13.89,14.3,13.74,14.01,662470,0
+PMT.US,D,20221110,000000,14.57,15.25,14.33,15.22,1920959,0
+PMT.US,D,20221111,000000,15.27,15.615,15.07,15.43,1212211,0
+PMT.US,D,20221114,000000,15.3,15.41,15.11,15.24,1008711,0
+PMT.US,D,20221115,000000,15.5,15.775,15.2,15.37,1190277,0
+PMT.US,D,20221116,000000,15.3,15.35,14.97,15.25,583494,0
+PMT.US,D,20221117,000000,15.05,15.13,14.805,15.02,729542,0
+PMT.US,D,20221118,000000,15.38,15.45,14.88,15.04,1046956,0
+PMT.US,D,20221121,000000,15.09,15.22,14.94,15.2,516113,0
+PMT.US,D,20221122,000000,15.25,15.38,15.175,15.35,416253,0
+PMT.US,D,20221123,000000,15.32,15.4,15.22,15.33,358866,0
+PMT.US,D,20221125,000000,15.32,15.41,15.26,15.26,256656,0
+PMT.US,D,20221128,000000,15.17,15.26,14.94,14.94,766573,0
+PMT.US,D,20221129,000000,14.94,15.15,14.85,15.08,654680,0
+PMT.US,D,20221130,000000,14.9,15.28,14.68,15.27,1076509,0
+PMT.US,D,20221201,000000,15.29,15.58,15.09,15.26,879460,0
+PMT.US,D,20221202,000000,15.01,15.285,14.85,15.18,531136,0
+PMT.US,D,20221205,000000,15.02,15.08,14.855,14.89,617158,0
+PMT.US,D,20221206,000000,14.89,14.93,14.59,14.73,604620,0
+PMT.US,D,20221207,000000,14.55,15.03,14.37,14.93,832267,0
+PMT.US,D,20221208,000000,14.89,15.14,14.855,14.88,815832,0
+PMT.US,D,20221209,000000,14.9,14.97,14.69,14.71,478936,0
+PMT.US,D,20221212,000000,14.75,14.75,14.31,14.45,1114590,0
+PMT.US,D,20221213,000000,14.95,15.1,14.48,14.58,972729,0
+PMT.US,D,20221214,000000,14.59,14.6,14.1399,14.37,933001,0
+PMT.US,D,20221215,000000,14.23,14.28,14.021,14.2,667249,0
+PMT.US,D,20221216,000000,13.93,14.04,13.36,13.4,5733860,0
+PMT.US,D,20221219,000000,13.44,13.7706,13.33,13.55,878549,0
+PMT.US,D,20221220,000000,13.44,13.519,13.18,13.24,868005,0
+PMT.US,D,20221221,000000,13.41,13.69,13.41,13.52,689505,0
+PMT.US,D,20221222,000000,13.36,13.44,13.07,13.35,730805,0
+PMT.US,D,20221223,000000,13.31,13.39,13.1325,13.2,2009185,0
+PMT.US,D,20221227,000000,13.2,13.2,13.02,13.15,737877,0
+PMT.US,D,20221228,000000,13.15,13.16,12.52,12.56,1083927,0
+PMT.US,D,20221229,000000,12.32,12.4801,12.23,12.42,792765,0
+PMT.US,D,20221230,000000,12.27,12.485,12.25,12.39,1065848,0
+PMT.US,D,20230103,000000,12.57,12.85,12.55,12.74,766045,0
+PMT.US,D,20230104,000000,12.98,13.31,12.895,13.3,1246672,0
+PMT.US,D,20230105,000000,13.23,13.6153,13.13,13.53,640470,0
+PMT.US,D,20230106,000000,13.54,13.65,13.38,13.44,620153,0
+PMT.US,D,20230109,000000,13.55,13.68,13.49,13.51,550738,0
+PMT.US,D,20230110,000000,13.49,13.8,13.45,13.58,777737,0
+PMT.US,D,20230111,000000,13.66,13.85,13.63,13.79,739588,0
+PMT.US,D,20230112,000000,13.94,14.025,13.77,13.92,723417,0
+PMT.US,D,20230113,000000,13.8,14.43,13.79,14.42,542738,0
+PMT.US,D,20230117,000000,14.5,14.705,14.43,14.55,721184,0
+PMT.US,D,20230118,000000,14.58,14.79,14.47,14.6,465583,0
+PMT.US,D,20230119,000000,14.34,14.57,14.275,14.55,431793,0
+PMT.US,D,20230120,000000,14.66,14.83,14.44,14.83,667646,0
+PMT.US,D,20230123,000000,14.86,14.965,14.78,14.86,501085,0
+PMT.US,D,20230124,000000,14.95,14.95,14.52,14.77,350192,0
+PMT.US,D,20230125,000000,14.69,14.85,14.57,14.74,397274,0
+PMT.US,D,20230126,000000,14.86,15.12,14.785,15.11,517419,0
+PMT.US,D,20230127,000000,15.18,15.25,14.985,15.12,1254781,0
+PMT.US,D,20230130,000000,14.95,15.0598,14.8184,14.99,833673,0
+PMT.US,D,20230131,000000,15,15.25,14.98,15.25,1304259,0
+PMT.US,D,20230201,000000,15.19,15.57,15.1,15.4,850223,0
+PMT.US,D,20230202,000000,15.5,15.55,15.38,15.48,734473,0
+PMT.US,D,20230203,000000,15.23,15.23,14.14,14.93,2345440,0
+PMT.US,D,20230206,000000,14.5,14.695,14.195,14.23,1062871,0
+PMT.US,D,20230207,000000,13.98,14.37,13.89,14.37,1399184,0
+PMT.US,D,20230208,000000,14.38,14.51,14.12,14.42,726403,0
+PMT.US,D,20230209,000000,14.88,15.04,14.454,14.52,954680,0
+PMT.US,D,20230210,000000,14.49,14.605,14.38,14.45,433887,0
+PMT.US,D,20230213,000000,14.47,14.6061,14.44,14.55,392212,0
+PMT.US,D,20230214,000000,14.45,14.555,14.13,14.22,453663,0
+PMT.US,D,20230215,000000,14.13,14.27,14.03,14.26,285515,0
+PMT.US,D,20230216,000000,14.06,14.34,14.06,14.25,401270,0
+PMT.US,D,20230217,000000,13.91,14.13,13.84,14.09,715947,0
+PMT.US,D,20230221,000000,13.88,13.8999,13.43,13.46,721262,0
+PMT.US,D,20230222,000000,13.49,13.7299,13.49,13.53,578503,0
+PMT.US,D,20230223,000000,13.56,13.67,13.36,13.43,533033,0
+PMT.US,D,20230224,000000,13.22,13.33,13.115,13.15,664717,0
+PMT.US,D,20230227,000000,13.22,13.33,13.09,13.16,615820,0
+PMT.US,D,20230228,000000,13.12,13.23,13.015,13.03,575481,0
+PMT.US,D,20230301,000000,13,13.12,12.905,12.99,537324,0
+PMT.US,D,20230302,000000,12.85,13.01,12.76,13.01,741259,0
+PMT.US,D,20230303,000000,13.1,13.18,13,13.13,633936,0
+PMT.US,D,20230306,000000,13.2,13.295,12.99,13.13,617661,0
+PMT.US,D,20230307,000000,13.15,13.235,12.82,12.83,704837,0
+PMT.US,D,20230308,000000,12.95,12.98,12.78,12.95,690000,0
+PMT.US,D,20230309,000000,12.95,12.99,12.48,12.5,647627,0
+PMT.US,D,20230310,000000,12.43,12.52,11.99,12.08,1111526,0
+PMT.US,D,20230313,000000,11.84,12.22,11.675,11.92,1428765,0
+PMT.US,D,20230314,000000,12.25,12.62,12.15,12.24,1041348,0
+PMT.US,D,20230315,000000,11.93,12.16,11.72,11.95,1013741,0
+PMT.US,D,20230316,000000,11.86,12.1,11.645,11.99,854720,0
+PMT.US,D,20230317,000000,11.9,11.9,11.35,11.36,2746445,0
+PMT.US,D,20230320,000000,11.41,11.755,11.41,11.54,987534,0
+PMT.US,D,20230321,000000,11.8,11.95,11.67,11.67,760321,0
+PMT.US,D,20230322,000000,11.7,11.72,11.34,11.34,802978,0
+PMT.US,D,20230323,000000,11.44,11.61,11.08,11.12,843027,0
+PMT.US,D,20230324,000000,11.01,11.61,10.99,11.57,688743,0
+PMT.US,D,20230327,000000,11.65,11.77,11.61,11.68,740688,0
+PMT.US,D,20230328,000000,11.67,11.77,11.59,11.68,519457,0
+PMT.US,D,20230329,000000,11.91,12,11.82,11.98,680716,0
+PMT.US,D,20230330,000000,12.09,12.13,11.87,12.01,679424,0
+PMT.US,D,20230331,000000,12.1,12.34,12.04,12.33,741195,0
+PMT.US,D,20230403,000000,12.3,12.42,12.08,12.2,750600,0
+PMT.US,D,20230404,000000,12.25,12.26,12.07,12.18,560950,0
+PMT.US,D,20230405,000000,12.06,12.355,12.06,12.24,917768,0
+PMT.US,D,20230406,000000,12.29,12.52,12.23,12.27,862550,0
+PMT.US,D,20230410,000000,12.27,12.37,11.9501,12.34,1642561,0
+PMT.US,D,20230411,000000,12.34,12.55,12.26,12.52,1123818,0
+PMT.US,D,20230412,000000,12.6,12.63,12.335,12.4,1031075,0
+PMT.US,D,20230413,000000,11.94,12.0392,11.83,11.96,1036314,0
+PMT.US,D,20230414,000000,12.06,12.11,11.725,11.85,751228,0
+PMT.US,D,20230417,000000,11.86,12.205,11.815,12.07,867592,0
+PMT.US,D,20230418,000000,12.08,12.11,11.815,11.87,565104,0
+PMT.US,D,20230419,000000,11.8,12.1,11.79,12.05,756170,0
+PMT.US,D,20230420,000000,11.91,12,11.8999,11.98,550433,0
+PMT.US,D,20230421,000000,11.94,12,11.81,11.95,586807,0
+PMT.US,D,20230424,000000,11.89,12.005,11.642,11.98,610921,0
+PMT.US,D,20230425,000000,11.95,11.95,11.66,11.67,598645,0
+PMT.US,D,20230426,000000,11.69,11.88,11.53,11.58,970995,0
+PMT.US,D,20230427,000000,11.69,11.85,11.61,11.76,686107,0
+PMT.US,D,20230428,000000,12.23,12.615,12.2,12.43,1949890,0
+PMT.US,D,20230501,000000,12.37,12.55,12.18,12.31,1650505,0
+PMT.US,D,20230502,000000,12.26,12.35,11.53,11.78,1030208,0
+PMT.US,D,20230503,000000,11.8,11.915,11.705,11.73,1152239,0
+PMT.US,D,20230504,000000,11.61,11.775,11.5,11.67,1317861,0
+PMT.US,D,20230505,000000,11.72,11.97,11.63,11.75,741405,0
+PMT.US,D,20230508,000000,11.78,11.83,11.56,11.63,763812,0
+PMT.US,D,20230509,000000,11.56,11.58,11.4,11.4,783834,0
+PMT.US,D,20230510,000000,11.57,11.675,11.42,11.57,850651,0
+PMT.US,D,20230511,000000,11.46,11.74,11.455,11.74,877548,0
+PMT.US,D,20230512,000000,11.71,11.805,11.655,11.7,700473,0
+PMT.US,D,20230515,000000,11.75,11.79,11.59,11.61,471817,0
+PMT.US,D,20230516,000000,11.54,11.62,11.43,11.47,422735,0
+PMT.US,D,20230517,000000,11.56,11.84,11.5099,11.79,568390,0
+PMT.US,D,20230518,000000,11.72,11.95,11.68,11.92,596876,0
+PMT.US,D,20230519,000000,11.99,12.03,11.77,11.83,1022220,0
+PMT.US,D,20230522,000000,11.88,11.88,11.7,11.74,677177,0
+PMT.US,D,20230523,000000,11.74,12.07,11.725,11.74,745934,0
+PMT.US,D,20230524,000000,11.74,11.74,11.49,11.57,550744,0
+PMT.US,D,20230525,000000,11.47,11.5,10.97,11.1,1004431,0
+PMT.US,D,20230526,000000,11.06,11.49,11.03,11.44,627966,0
+PMT.US,D,20230530,000000,11.5,11.745,11.44,11.71,585444,0
+PMT.US,D,20230531,000000,11.69,11.75,11.545,11.64,601220,0
+PMT.US,D,20230601,000000,11.69,11.97,11.65,11.95,677869,0
+PMT.US,D,20230602,000000,12.1,12.505,12.03,12.44,761418,0
+PMT.US,D,20230605,000000,12.34,12.38,12.14,12.23,760670,0
+PMT.US,D,20230606,000000,12.24,12.63,12.2,12.49,608613,0
+PMT.US,D,20230607,000000,12.56,12.77,12.55,12.67,580052,0
+PMT.US,D,20230608,000000,12.66,12.875,12.59,12.82,621523,0
+PMT.US,D,20230609,000000,12.83,12.83,12.62,12.69,484826,0
+PMT.US,D,20230612,000000,12.69,12.935,12.65,12.88,511361,0
+PMT.US,D,20230613,000000,12.91,13.095,12.88,13.05,572275,0
+PMT.US,D,20230614,000000,13.07,13.1899,12.96,13.13,758883,0
+PMT.US,D,20230615,000000,13.05,13.3575,13.0254,13.34,712238,0
+PMT.US,D,20230616,000000,13.4,13.43,13.09,13.29,2106513,0
+PMT.US,D,20230620,000000,13.24,13.27,13.11,13.17,533676,0
+PMT.US,D,20230621,000000,13.15,13.34,13.07,13.32,525631,0
+PMT.US,D,20230622,000000,13.28,13.28,13.055,13.23,565201,0
+PMT.US,D,20230623,000000,13.07,13.08,12.73,12.78,1447452,0
+PMT.US,D,20230626,000000,12.81,13.085,12.75,12.94,410642,0
+PMT.US,D,20230627,000000,12.96,13.365,12.93,13.34,439442,0
+PMT.US,D,20230628,000000,13.27,13.55,13.21,13.54,577054,0
+PMT.US,D,20230629,000000,13.53,13.575,13.4,13.49,498608,0
+PMT.US,D,20230630,000000,13.58,13.58,13.45,13.48,460220,0
+PMT.US,D,20230703,000000,13.49,13.58,13.4,13.49,268257,0
+PMT.US,D,20230705,000000,13.45,13.535,13.33,13.35,619320,0
+PMT.US,D,20230706,000000,13.24,13.24,12.88,13.11,685821,0
+PMT.US,D,20230707,000000,13.1,13.45,13.08,13.29,636158,0
+PMT.US,D,20230710,000000,13.38,13.701,13.32,13.67,848875,0
+PMT.US,D,20230711,000000,13.74,13.92,13.69,13.86,744638,0
+PMT.US,D,20230712,000000,14.09,14.13,13.92,13.93,936561,0
+PMT.US,D,20230713,000000,13.4,13.735,13.39,13.63,1020308,0
+PMT.US,D,20230714,000000,13.7,13.7,13.465,13.53,580481,0
+PMT.US,D,20230717,000000,13.54,13.7,13.51,13.69,625087,0
+PMT.US,D,20230718,000000,13.65,13.825,13.65,13.77,633912,0
+PMT.US,D,20230719,000000,13.85,14.12,13.82,14.09,766393,0
+PMT.US,D,20230720,000000,14.08,14.11,13.971,14.05,483402,0
+PMT.US,D,20230721,000000,14.1,14.24,13.96,13.99,781129,0
+PMT.US,D,20230724,000000,14,14.205,13.9,14.14,416127,0
+PMT.US,D,20230725,000000,14.14,14.28,14.11,14.17,472832,0
+PMT.US,D,20230726,000000,14.21,14.465,14.2,14.39,435699,0
+PMT.US,D,20230727,000000,14.44,14.59,14.135,14.19,707327,0
+PMT.US,D,20230728,000000,14.22,14.22,12.68,12.93,2178020,0
+PMT.US,D,20230731,000000,12.94,13.06,12.6,12.78,1544792,0
+PMT.US,D,20230801,000000,12.72,12.865,12.65,12.73,694495,0
+PMT.US,D,20230802,000000,12.74,12.76,12.55,12.63,622308,0
+PMT.US,D,20230803,000000,12.55,12.6,12.263,12.32,601190,0
+PMT.US,D,20230804,000000,12.34,12.645,12.3,12.6,652708,0
+PMT.US,D,20230807,000000,12.65,13,12.625,13,751608,0
+PMT.US,D,20230808,000000,12.91,13.205,12.79,13.18,777119,0
+PMT.US,D,20230809,000000,13.15,13.245,13.09,13.16,537005,0
+PMT.US,D,20230810,000000,13.19,13.3,12.945,13.01,423074,0
+PMT.US,D,20230811,000000,13,13,12.86,12.89,307386,0
+PMT.US,D,20230814,000000,12.89,12.89,12.72,12.75,489730,0
+PMT.US,D,20230815,000000,12.72,12.745,12.58,12.61,438548,0
+PMT.US,D,20230816,000000,12.57,12.71,12.515,12.57,437633,0
+PMT.US,D,20230817,000000,12.56,12.7,12.54,12.55,675913,0
+PMT.US,D,20230818,000000,12.46,12.68,12.4,12.62,460473,0
+PMT.US,D,20230821,000000,12.62,12.65,12.46,12.61,389810,0
+PMT.US,D,20230822,000000,12.72,12.775,12.5899,12.63,452178,0
+PMT.US,D,20230823,000000,12.67,12.9,12.66,12.89,404872,0
+PMT.US,D,20230824,000000,12.8,13.08,12.8,12.91,421075,0
+PMT.US,D,20230825,000000,12.98,13.06,12.835,12.93,380251,0
+PMT.US,D,20230828,000000,12.97,13.28,12.93,13.24,671819,0
+PMT.US,D,20230829,000000,13.22,13.4301,13.16,13.4,530840,0
+PMT.US,D,20230830,000000,13.35,13.43,13.25,13.38,306794,0
+PMT.US,D,20230831,000000,13.39,13.49,13.375,13.41,520578,0
+PMT.US,D,20230901,000000,13.53,13.58,13.42,13.46,377480,0
+PMT.US,D,20230905,000000,13.32,13.33,13.01,13.04,550500,0
+PMT.US,D,20230906,000000,13.03,13.1,12.87,12.92,471774,0
+PMT.US,D,20230907,000000,12.93,13.03,12.85,12.87,399766,0
+PMT.US,D,20230908,000000,12.91,12.96,12.85,12.88,328685,0
+PMT.US,D,20230911,000000,12.93,12.96,12.825,12.85,493709,0
+PMT.US,D,20230912,000000,12.79,13.05,12.75,12.76,527189,0
+PMT.US,D,20230913,000000,12.79,12.855,12.705,12.78,383192,0
+PMT.US,D,20230914,000000,12.86,13.03,12.86,12.98,658767,0
+PMT.US,D,20230915,000000,12.89,13.015,12.83,12.93,2069378,0
+PMT.US,D,20230918,000000,12.91,13.16,12.9019,13.05,735649,0
+PMT.US,D,20230919,000000,13.07,13.245,13.06,13.13,496672,0
+PMT.US,D,20230920,000000,13.24,13.24,12.91,12.91,412468,0
+PMT.US,D,20230921,000000,12.8,12.85,12.295,12.31,598821,0
+PMT.US,D,20230922,000000,12.33,12.5,12.27,12.43,358249,0
+PMT.US,D,20230925,000000,12.38,12.47,12.29,12.31,348173,0
+PMT.US,D,20230926,000000,12.31,12.36,12.055,12.08,573861,0
+PMT.US,D,20230927,000000,12.08,12.23,11.99,12.09,475973,0
+PMT.US,D,20230928,000000,12.03,12.29,11.9647,12.26,627354,0
+PMT.US,D,20230929,000000,12.4,12.57,12.36,12.4,557414,0
+PMT.US,D,20231002,000000,12.34,12.37,12.005,12.13,594124,0
+PMT.US,D,20231003,000000,12.03,12.04,11.615,11.72,691667,0
+PMT.US,D,20231004,000000,11.8,11.82,11.445,11.63,647374,0
+PMT.US,D,20231005,000000,11.64,11.94,11.505,11.87,759789,0
+PMT.US,D,20231006,000000,11.74,12.005,11.74,11.92,632659,0
+PMT.US,D,20231009,000000,11.89,12.115,11.85,12.09,594470,0
+PMT.US,D,20231010,000000,12.16,12.25,12.08,12.18,584729,0
+PMT.US,D,20231011,000000,12.24,12.37,12.21,12.36,684576,0
+PMT.US,D,20231012,000000,11.88,11.91,11.56,11.7,907676,0
+PMT.US,D,20231013,000000,11.74,11.83,11.42,11.47,714253,0
+PMT.US,D,20231016,000000,11.46,11.79,11.46,11.74,613526,0
+PMT.US,D,20231017,000000,11.49,11.77,11.43,11.7,637635,0
+PMT.US,D,20231018,000000,11.6,11.6,11.295,11.35,545217,0
+PMT.US,D,20231019,000000,11.28,11.37,11.05,11.05,623755,0
+PMT.US,D,20231020,000000,11.08,11.22,11.02,11.02,589414,0
+PMT.US,D,20231023,000000,10.93,11.035,10.7899,10.82,706601,0
+PMT.US,D,20231024,000000,10.77,10.985,10.7114,10.72,620200,0
+PMT.US,D,20231025,000000,10.64,10.77,10.5202,10.55,607106,0
+PMT.US,D,20231026,000000,10.62,10.93,10.62,10.72,747575,0
+PMT.US,D,20231027,000000,12.11,12.32,11.825,12.28,2002477,0
+PMT.US,D,20231030,000000,12.46,12.76,12.35,12.4,1400533,0
+PMT.US,D,20231031,000000,12.48,12.805,12.48,12.65,881171,0
+PMT.US,D,20231101,000000,12.74,13.025,12.595,13.01,1016025,0
+PMT.US,D,20231102,000000,13.2,13.45,13.1199,13.41,916810,0
+PMT.US,D,20231103,000000,13.74,13.83,13.64,13.72,838035,0
+PMT.US,D,20231106,000000,13.7,13.74,13.55,13.65,801332,0
+PMT.US,D,20231107,000000,13.61,13.69,13.452,13.64,482586,0
+PMT.US,D,20231108,000000,13.64,13.68,13.49,13.61,540385,0
+PMT.US,D,20231109,000000,13.65,13.72,13.38,13.42,449061,0
+PMT.US,D,20231110,000000,13.58,13.58,13.43,13.55,493423,0
+PMT.US,D,20231113,000000,13.42,13.5579,13.34,13.49,295847,0
+PMT.US,D,20231114,000000,13.86,13.98,13.8,13.94,682220,0
+PMT.US,D,20231115,000000,13.92,14.01,13.85,13.97,739089,0
+PMT.US,D,20231116,000000,14,14.01,13.745,13.83,562080,0
+PMT.US,D,20231117,000000,13.94,13.99,13.75,13.87,448174,0
+PMT.US,D,20231120,000000,13.87,13.99,13.785,13.95,349455,0
+PMT.US,D,20231121,000000,13.88,13.945,13.8397,13.89,228087,0
+PMT.US,D,20231122,000000,13.97,14.01,13.78,13.82,339809,0
+PMT.US,D,20231124,000000,13.82,13.85,13.71,13.77,219617,0
+PMT.US,D,20231127,000000,13.77,13.77,13.68,13.71,390034,0
+PMT.US,D,20231128,000000,13.71,13.79,13.635,13.73,406209,0
+PMT.US,D,20231129,000000,13.84,14.015,13.84,13.91,468266,0
+PMT.US,D,20231130,000000,13.97,14.06,13.89,14.04,410180,0
+PMT.US,D,20231201,000000,14.03,14.43,13.88,14.4,683922,0
+PMT.US,D,20231204,000000,14.38,14.6,14.38,14.6,622335,0
+PMT.US,D,20231205,000000,14.62,14.675,14.47,14.65,586422,0
+PMT.US,D,20231206,000000,14.7,14.75,14.23,14.24,758048,0
+PMT.US,D,20231207,000000,14.23,14.4,14.12,14.38,631032,0
+PMT.US,D,20231208,000000,14.19,14.43,14.19,14.37,479249,0
+PMT.US,D,20231211,000000,14.33,14.48,14.3,14.44,640004,0
+PMT.US,D,20231212,000000,14.45,14.71,14.39,14.58,680827,0
+PMT.US,D,20231213,000000,14.65,15.05,14.615,15.02,966464,0
+PMT.US,D,20231214,000000,15.27,15.56,15.25,15.46,1027845,0
+PMT.US,D,20231215,000000,15.47,15.485,15.15,15.17,3319367,0
+PMT.US,D,20231218,000000,15.26,15.36,15.145,15.19,564074,0
+PMT.US,D,20231219,000000,15.27,15.6,15.245,15.53,781790,0
+PMT.US,D,20231220,000000,15.5,15.72,15.34,15.34,753193,0
+PMT.US,D,20231221,000000,15.5,15.71,15.38,15.71,653124,0
+PMT.US,D,20231222,000000,15.71,15.77,15.59,15.71,461793,0
+PMT.US,D,20231226,000000,15.76,15.86,15.66,15.79,516600,0
+PMT.US,D,20231227,000000,15.78,15.89,15.75,15.81,543207,0
+PMT.US,D,20231228,000000,15.37,15.41,15.24,15.28,593997,0
+PMT.US,D,20231229,000000,15.21,15.24,14.94,14.95,568480,0
+PMT.US,D,20240102,000000,14.84,15.12,14.8,15,590659,0
+PMT.US,D,20240103,000000,14.9,14.9,14.6792,14.69,540250,0
+PMT.US,D,20240104,000000,14.67,14.83,14.66,14.69,484288,0
+PMT.US,D,20240105,000000,14.59,14.925,14.59,14.83,421426,0
+PMT.US,D,20240108,000000,14.78,15.025,14.76,15.01,471938,0
+PMT.US,D,20240109,000000,14.82,14.985,14.8,14.95,325601,0
+PMT.US,D,20240110,000000,14.91,15.04,14.785,14.83,501769,0
+PMT.US,D,20240111,000000,14.67,14.74,14.39,14.53,694679,0
+PMT.US,D,20240112,000000,14.65,14.86,14.535,14.62,386282,0
+PMT.US,D,20240116,000000,14.43,14.55,14.31,14.47,479090,0
+PMT.US,D,20240117,000000,14.25,14.495,14.2,14.24,412828,0
+PMT.US,D,20240118,000000,14.33,14.44,14.205,14.43,395856,0
+PMT.US,D,20240119,000000,14.41,14.71,14.28,14.69,429444,0
+PMT.US,D,20240122,000000,14.78,14.9013,14.65,14.79,462964,0
+PMT.US,D,20240123,000000,14.9,14.94,14.79,14.85,290931,0
+PMT.US,D,20240124,000000,15,15.03,14.72,14.76,406115,0
+PMT.US,D,20240125,000000,14.95,15.005,14.815,14.96,336545,0
+PMT.US,D,20240126,000000,15.03,15.12,14.9463,14.96,361456,0
+PMT.US,D,20240129,000000,15,15.18,14.935,15.14,546917,0
+PMT.US,D,20240130,000000,15.14,15.155,14.71,14.72,720611,0
+PMT.US,D,20240131,000000,14.78,14.78,14.34,14.34,795572,0
+PMT.US,D,20240201,000000,14.37,14.53,14.14,14.44,960049,0
+PMT.US,D,20240202,000000,14.26,14.44,13.69,13.96,969328,0
+PMT.US,D,20240205,000000,13.8,14.02,13.63,13.96,1051362,0
+PMT.US,D,20240206,000000,13.91,13.94,13.705,13.75,1155523,0
+PMT.US,D,20240207,000000,13.83,13.83,13.515,13.55,812632,0
+PMT.US,D,20240208,000000,13.49,13.67,13.47,13.55,640579,0
+PMT.US,D,20240209,000000,13.57,13.8,13.5,13.79,700591,0
+PMT.US,D,20240212,000000,13.79,13.98,13.78,13.89,674024,0
+PMT.US,D,20240213,000000,13.51,13.56,13.2,13.26,811482,0
+PMT.US,D,20240214,000000,13.39,13.42,13.215,13.36,504184,0
+PMT.US,D,20240215,000000,13.42,13.885,13.42,13.83,968268,0
+PMT.US,D,20240216,000000,13.6,13.835,13.51,13.54,1466183,0
+PMT.US,D,20240220,000000,13.5,13.78,13.335,13.78,1095532,0
+PMT.US,D,20240221,000000,13.75,13.85,13.71,13.78,491340,0
+PMT.US,D,20240222,000000,13.82,13.97,13.75,13.93,505848,0
+PMT.US,D,20240223,000000,13.9,14.035,13.83,13.95,377778,0
+PMT.US,D,20240226,000000,13.95,14.035,13.75,13.81,609909,0
+PMT.US,D,20240227,000000,13.91,13.91,13.705,13.81,546279,0
+PMT.US,D,20240228,000000,13.71,13.8801,13.69,13.81,340268,0
+PMT.US,D,20240229,000000,13.96,14.16,13.84,14.13,596369,0
+PMT.US,D,20240301,000000,14.11,14.29,14.08,14.28,493362,0
+PMT.US,D,20240304,000000,14.27,14.31,14.01,14.01,333159,0
+PMT.US,D,20240305,000000,13.96,14.2,13.96,14.07,406713,0
+PMT.US,D,20240306,000000,14.17,14.29,14.09,14.22,549216,0
+PMT.US,D,20240307,000000,14.29,14.38,14.16,14.25,428824,0
+PMT.US,D,20240308,000000,14.43,14.53,14.235,14.28,464822,0
+PMT.US,D,20240311,000000,14.22,14.37,14.22,14.28,420757,0
+PMT.US,D,20240312,000000,14.32,14.4199,14.22,14.36,395156,0
+PMT.US,D,20240313,000000,14.36,14.49,14.35,14.42,388090,0
+PMT.US,D,20240314,000000,14.35,14.41,14.035,14.09,490403,0
+PMT.US,D,20240315,000000,14,14.295,14,14.15,1999164,0
+PMT.US,D,20240318,000000,14.15,14.31,14.08,14.13,470363,0
+PMT.US,D,20240319,000000,14.08,14.24,14.06,14.2,458626,0
+PMT.US,D,20240320,000000,14.15,14.57,14.15,14.55,495014,0
+PMT.US,D,20240321,000000,14.58,14.77,14.524,14.74,637799,0
+PMT.US,D,20240322,000000,14.77,14.88,14.49,14.49,410618,0
+PMT.US,D,20240325,000000,14.53,14.68,14.45,14.45,383816,0
+PMT.US,D,20240326,000000,14.58,14.6,14.29,14.34,578485,0
+PMT.US,D,20240327,000000,14.42,14.54,14.39,14.52,485649,0
+PMT.US,D,20240328,000000,14.54,14.74,14.52,14.68,532169,0
+PMT.US,D,20240401,000000,14.7,14.7,14.54,14.6,560499,0
+PMT.US,D,20240402,000000,14.49,14.57,14.26,14.35,1013551,0
+PMT.US,D,20240403,000000,14.29,14.43,14.27,14.42,591709,0
+PMT.US,D,20240404,000000,14.54,14.63,14.25,14.26,853698,0
+PMT.US,D,20240405,000000,14.27,14.42,14.18,14.4,594390,0
+PMT.US,D,20240408,000000,14.46,14.57,14.375,14.54,532871,0
+PMT.US,D,20240409,000000,14.62,14.675,14.49,14.64,538031,0
+PMT.US,D,20240410,000000,14.38,14.38,13.7815,13.96,1621475,0
+PMT.US,D,20240411,000000,13.67,13.72,13.51,13.69,1088014,0
+PMT.US,D,20240412,000000,13.62,13.75,13.48,13.55,600663,0
+PMT.US,D,20240415,000000,13.58,13.67,13.31,13.36,684205,0
+PMT.US,D,20240416,000000,13.34,13.39,13.22,13.27,552017,0
+PMT.US,D,20240417,000000,13.41,13.43,13.21,13.23,485318,0
+PMT.US,D,20240418,000000,13.28,13.385,13.26,13.27,640977,0
+PMT.US,D,20240419,000000,13.27,13.57,13.27,13.57,770021,0
+PMT.US,D,20240422,000000,13.57,13.72,13.51,13.66,416392,0
+PMT.US,D,20240423,000000,13.59,13.93,13.55,13.91,463327,0
+PMT.US,D,20240424,000000,13.89,13.89,13.67,13.72,575612,0
+PMT.US,D,20240425,000000,13.66,14.175,13.66,14.14,1116793,0
+PMT.US,D,20240426,000000,14.14,14.26,13.97,14.1,730471,0
+PMT.US,D,20240429,000000,14.12,14.2,14.01,14.01,588107,0
+PMT.US,D,20240430,000000,13.98,14.07,13.85,13.85,610132,0
+PMT.US,D,20240501,000000,14,14.4207,13.9746,14.33,1075108,0
+PMT.US,D,20240502,000000,14.44,14.54,14.22,14.5,586058,0
+PMT.US,D,20240503,000000,14.6,14.7499,14.55,14.7,794542,0
+PMT.US,D,20240506,000000,14.79,14.93,14.76,14.83,443915,0
+PMT.US,D,20240507,000000,14.83,14.935,14.59,14.63,489595,0
+PMT.US,D,20240508,000000,14.55,14.61,14.5,14.6,321784,0
+PMT.US,D,20240509,000000,14.7,14.75,14.62,14.73,399640,0
+PMT.US,D,20240510,000000,14.74,14.82,14.655,14.8,305631,0
+PMT.US,D,20240513,000000,14.9,14.9,14.61,14.67,402843,0
+PMT.US,D,20240514,000000,14.84,14.85,14.67,14.73,389302,0
+PMT.US,D,20240515,000000,14.93,14.98,14.84,14.98,494287,0
+PMT.US,D,20240516,000000,14.94,15.1775,14.8402,15.17,513975,0
+PMT.US,D,20240517,000000,15.21,15.22,15.03,15.04,369900,0
+PMT.US,D,20240520,000000,15.02,15.065,14.91,14.95,319082,0
+PMT.US,D,20240521,000000,14.77,14.81,13.68,13.73,4680280,0
+PMT.US,D,20240522,000000,13.78,13.97,13.745,13.8,3114206,0
+PMT.US,D,20240523,000000,13.8,13.86,13.4,13.42,1673721,0
+PMT.US,D,20240524,000000,13.47,13.615,13.46,13.57,819301,0
+PMT.US,D,20240528,000000,13.63,13.75,13.54,13.59,796956,0
+PMT.US,D,20240529,000000,13.46,13.54,13.3467,13.49,611805,0
+PMT.US,D,20240530,000000,13.6,13.76,13.56,13.71,625787,0
+PMT.US,D,20240531,000000,13.76,13.98,13.625,13.68,1005563,0
+PMT.US,D,20240603,000000,13.8,13.9,13.67,13.85,814008,0
+PMT.US,D,20240604,000000,13.86,13.9,13.7093,13.74,487590,0
+PMT.US,D,20240605,000000,13.85,13.91,13.68,13.83,516718,0
+PMT.US,D,20240606,000000,13.77,13.91,13.71,13.76,756235,0
+PMT.US,D,20240607,000000,13.68,13.795,13.59,13.64,708296,0
+PMT.US,D,20240610,000000,13.55,13.69,13.5301,13.67,830269,0
+PMT.US,D,20240611,000000,13.58,13.63,13.485,13.53,587623,0
+PMT.US,D,20240612,000000,13.86,13.925,13.71,13.72,577656,0
+PMT.US,D,20240613,000000,13.7,13.77,13.59,13.63,916301,0
+PMT.US,D,20240614,000000,13.56,13.8398,13.55,13.79,695761,0
+PMT.US,D,20240617,000000,13.7,13.885,13.67,13.87,488566,0
+PMT.US,D,20240618,000000,13.9,13.98,13.8,13.88,703676,0
+PMT.US,D,20240620,000000,13.92,13.92,13.705,13.77,1165527,0
+PMT.US,D,20240621,000000,13.75,13.78,13.62,13.68,1497885,0
+PMT.US,D,20240624,000000,13.73,13.815,13.66,13.79,530861,0
+PMT.US,D,20240625,000000,13.79,13.82,13.67,13.68,413057,0
+PMT.US,D,20240626,000000,13.65,13.75,13.62,13.71,431166,0
+PMT.US,D,20240627,000000,13.77,13.78,13.59,13.69,428002,0
+PMT.US,D,20240628,000000,13.82,13.86,13.64,13.75,1764148,0
+PMT.US,D,20240701,000000,13.79,13.79,13.48,13.6,744120,0
+PMT.US,D,20240702,000000,13.67,13.75,13.52,13.73,603918,0
+PMT.US,D,20240703,000000,13.81,13.81,13.655,13.75,313715,0
+PMT.US,D,20240705,000000,13.76,13.8,13.7,13.77,561516,0
+PMT.US,D,20240708,000000,13.84,13.89,13.775,13.83,1101909,0
+PMT.US,D,20240709,000000,13.84,13.895,13.73,13.82,729396,0
+PMT.US,D,20240710,000000,14.22,14.37,14.1,14.36,1270175,0
+PMT.US,D,20240711,000000,14.61,14.7,14.305,14.62,2071990,0
+PMT.US,D,20240712,000000,14.32,14.4799,14.3,14.34,1355981,0
+PMT.US,D,20240715,000000,14.34,14.53,14.23,14.47,1004382,0
+PMT.US,D,20240716,000000,14.5,14.74,14.49,14.72,1379062,0
+PMT.US,D,20240717,000000,14.64,14.98,14.633,14.89,1032778,0
+PMT.US,D,20240718,000000,14.8,14.9701,14.53,14.56,713640,0
+PMT.US,D,20240719,000000,14.56,14.65,14.44,14.5,510981,0
+PMT.US,D,20240722,000000,14.54,14.605,14.45,14.5,721023,0
+PMT.US,D,20240723,000000,14.43,14.525,14.335,14.47,1408514,0
+PMT.US,D,20240724,000000,13.87,13.91,13.29,13.32,2824024,0
+PMT.US,D,20240725,000000,13.33,13.805,13.28,13.55,1069967,0
+PMT.US,D,20240726,000000,13.75,13.81,13.605,13.76,974952,0
+PMT.US,D,20240729,000000,13.8,13.865,13.59,13.64,654704,0
+PMT.US,D,20240730,000000,13.7,13.77,13.615,13.73,505526,0
+PMT.US,D,20240731,000000,13.89,13.95,13.73,13.77,757357,0
+PMT.US,D,20240801,000000,13.85,13.89,13.39,13.58,895387,0
+PMT.US,D,20240802,000000,13.36,13.69,13.32,13.6,828143,0
+PMT.US,D,20240805,000000,13,13.39,12.81,13.16,1373352,0
+PMT.US,D,20240806,000000,13.23,13.4007,13.105,13.28,787434,0
+PMT.US,D,20240807,000000,13.5,13.5208,13.23,13.33,819024,0
+PMT.US,D,20240808,000000,13.42,13.46,13.24,13.41,618746,0
+PMT.US,D,20240809,000000,13.45,13.45,13.27,13.45,655966,0
+PMT.US,D,20240812,000000,13.48,13.48,13.245,13.29,575755,0
+PMT.US,D,20240813,000000,13.38,13.48,13.305,13.44,549465,0
+PMT.US,D,20240814,000000,13.44,13.52,13.37,13.49,471980,0
+PMT.US,D,20240815,000000,13.67,13.75,13.485,13.67,538764,0
+PMT.US,D,20240816,000000,13.66,13.78,13.66,13.72,525384,0
+PMT.US,D,20240819,000000,13.75,13.84,13.73,13.81,483991,0
+PMT.US,D,20240820,000000,13.74,13.79,13.66,13.69,570783,0
+PMT.US,D,20240821,000000,13.77,13.8,13.69,13.77,357096,0
+PMT.US,D,20240822,000000,13.83,13.83,13.685,13.71,884118,0
+PMT.US,D,20240823,000000,13.78,14.045,13.71,14.02,663471,0
+PMT.US,D,20240826,000000,14.15,14.195,14.015,14.04,707058,0
+PMT.US,D,20240827,000000,14,14.0398,13.945,14,578258,0
+PMT.US,D,20240828,000000,13.94,14.11,13.935,14.02,464076,0
+PMT.US,D,20240829,000000,14.09,14.195,14,14.14,1664766,0
+PMT.US,D,20240830,000000,14.15,14.22,14.02,14.21,689548,0
+PMT.US,D,20240903,000000,14.08,14.26,13.91,13.95,990208,0
+PMT.US,D,20240904,000000,13.95,13.95,13.78,13.86,680266,0
+PMT.US,D,20240905,000000,13.92,13.97,13.82,13.91,550114,0
+PMT.US,D,20240906,000000,13.85,13.89,13.725,13.79,685071,0
+PMT.US,D,20240909,000000,13.79,13.84,13.665,13.77,568478,0
+PMT.US,D,20240910,000000,13.77,13.855,13.725,13.84,431093,0
+PMT.US,D,20240911,000000,13.82,13.85,13.68,13.8,448352,0
+PMT.US,D,20240912,000000,13.86,13.935,13.81,13.92,314328,0
+PMT.US,D,20240913,000000,14.06,14.205,13.98,14.19,528808,0
+PMT.US,D,20240916,000000,14.25,14.25,14.11,14.2,650783,0
+PMT.US,D,20240917,000000,14.36,14.36,14.205,14.24,1131171,0
+PMT.US,D,20240918,000000,14.29,14.428,14.16,14.25,653879,0
+PMT.US,D,20240919,000000,14.49,14.49,14.29,14.38,876127,0
+PMT.US,D,20240920,000000,14.27,14.37,14.24,14.26,1654726,0
+PMT.US,D,20240923,000000,14.28,14.29,14.07,14.16,588044,0
+PMT.US,D,20240924,000000,14.19,14.295,14.155,14.25,383365,0
+PMT.US,D,20240925,000000,14.28,14.28,14.06,14.08,571470,0
+PMT.US,D,20240926,000000,14.15,14.19,14.09,14.14,467277,0
+PMT.US,D,20240927,000000,14.27,14.33,14.18,14.28,560851,0
+PMT.US,D,20240930,000000,14.3,14.37,14.25,14.26,704161,0
+PMT.US,D,20241001,000000,14.46,14.46,14.165,14.25,892911,0
+PMT.US,D,20241002,000000,14.15,14.22,14.1092,14.2,649149,0
+PMT.US,D,20241003,000000,14.19,14.2,14.0694,14.17,508463,0
+PMT.US,D,20241004,000000,14.27,14.31,14.16,14.29,769983,0
+PMT.US,D,20241007,000000,14.3,14.3,14.11,14.18,719248,0
+PMT.US,D,20241008,000000,14.22,14.36,14.11,14.34,784391,0
+PMT.US,D,20241009,000000,14.35,14.4599,14.27,14.36,612309,0
+PMT.US,D,20241010,000000,14.33,14.3574,14.2,14.26,1036978,0
+PMT.US,D,20241011,000000,13.85,13.965,13.56,13.92,1066465,0
+PMT.US,D,20241014,000000,13.97,14.06,13.845,14.03,632103,0
+PMT.US,D,20241015,000000,14.04,14.13,13.98,14,541055,0
+PMT.US,D,20241016,000000,14.06,14.21,14.055,14.13,616474,0
+PMT.US,D,20241017,000000,14.14,14.19,14.05,14.09,420043,0
+PMT.US,D,20241018,000000,14.12,14.12,14.01,14.06,419467,0
+PMT.US,D,20241021,000000,14.08,14.08,13.79,13.81,658149,0
+PMT.US,D,20241022,000000,13.77,13.78,13.63,13.67,653588,0
+PMT.US,D,20241023,000000,13.62,13.775,13.29,13.52,1134570,0
+PMT.US,D,20241024,000000,13.61,13.83,13.594,13.79,1043757,0
+PMT.US,D,20241025,000000,13.81,13.8658,13.59,13.6,672362,0
+PMT.US,D,20241028,000000,13.63,13.73,13.59,13.67,502092,0
+PMT.US,D,20241029,000000,13.62,13.745,13.46,13.72,606653,0
+PMT.US,D,20241030,000000,13.79,13.93,13.78,13.81,576103,0
+PMT.US,D,20241031,000000,13.78,13.81,13.47,13.48,605670,0
+PMT.US,D,20241101,000000,13.56,13.6,13.355,13.39,670889,0
+PMT.US,D,20241104,000000,13.48,13.515,13.4101,13.42,784023,0
+PMT.US,D,20241105,000000,13.39,13.46,13.32,13.37,782449,0
+PMT.US,D,20241106,000000,13.68,13.74,13.13,13.44,1418953,0
+PMT.US,D,20241107,000000,13.47,13.53,13.39,13.43,1066702,0
+PMT.US,D,20241108,000000,13.46,13.5,13.385,13.44,1367312,0
+PMT.US,D,20241111,000000,13.44,13.55,13.385,13.49,885149,0
+PMT.US,D,20241112,000000,13.41,13.44,13.17,13.2,846796,0
+PMT.US,D,20241113,000000,13.23,13.315,13.11,13.11,902917,0
+PMT.US,D,20241114,000000,13.12,13.22,13.03,13.06,784573,0
+PMT.US,D,20241115,000000,13.04,13.09,12.99,13.06,902058,0
+PMT.US,D,20241118,000000,13.03,13.18,12.99,13.11,431475,0
+PMT.US,D,20241119,000000,13.1093,13.23,13.04,13.2,432725,0
+PMT.US,D,20241120,000000,13.15,13.19,13.07,13.15,387279,0
+PMT.US,D,20241121,000000,13.195,13.36,13.155,13.34,518461,0
+PMT.US,D,20241122,000000,13.438,13.515,13.3801,13.43,508488,0
+PMT.US,D,20241125,000000,13.525,13.69,13.51,13.58,544980,0
+PMT.US,D,20241126,000000,13.55,13.56,13.33,13.45,549305,0
+PMT.US,D,20241127,000000,13.51,13.675,13.46,13.56,437470,0
+PMT.US,D,20241129,000000,13.5701,13.67,13.56,13.59,296147,0
+PMT.US,D,20241202,000000,13.575,13.66,13.505,13.62,494079,0
+PMT.US,D,20241203,000000,13.63,13.635,13.43,13.47,379782,0
+PMT.US,D,20241204,000000,13.5,13.57,13.43,13.51,622219,0
+PMT.US,D,20241205,000000,13.54,13.56,13.39,13.43,448784,0
+PMT.US,D,20241206,000000,13.5,13.59,13.46,13.56,399627,0
+PMT.US,D,20241209,000000,13.6,13.66,13.57,13.59,393695,0
+PMT.US,D,20241210,000000,13.6,13.615,13.46,13.54,537409,0
+PMT.US,D,20241211,000000,13.6,13.6,13.41,13.47,415975,0
+PMT.US,D,20241212,000000,13.44,13.5,13.4152,13.43,646484,0
+PMT.US,D,20241213,000000,13.42,13.57,13.3498,13.55,434383,0
+PMT.US,D,20241216,000000,13.58,13.83,13.55,13.59,971116,0
+PMT.US,D,20241217,000000,13.55,13.71,13.41,13.43,841817,0
+PMT.US,D,20241218,000000,13.44,13.5575,12.965,13.03,921455,0
+PMT.US,D,20241219,000000,13.145,13.23,12.94,12.95,1032227,0
+PMT.US,D,20241220,000000,12.82,13.17,12.8,12.98,3411021,0
+PMT.US,D,20241223,000000,12.95,12.96,12.83,12.9,908829,0
+PMT.US,D,20241224,000000,12.935,13.07,12.88,13.06,566274,0
+PMT.US,D,20241226,000000,13.095,13.12,12.93,13,907027,0
+PMT.US,D,20241227,000000,12.505,12.69,12.46,12.55,1069630,0
+PMT.US,D,20241230,000000,12.5,12.55,12.33,12.44,926986,0
+PMT.US,D,20241231,000000,12.505,12.67,12.48,12.59,1025382,0
+PMT.US,D,20250102,000000,12.65,12.685,12.47,12.56,650573,0
+PMT.US,D,20250103,000000,12.565,12.745,12.525,12.7,944319,0
+PMT.US,D,20250106,000000,12.72,12.72,12.51,12.51,889214,0
+PMT.US,D,20250107,000000,12.55,12.6,12.43,12.48,599186,0
+PMT.US,D,20250108,000000,12.37,12.45,12.2774,12.41,571731,0
+PMT.US,D,20250110,000000,12.25,12.25,12.02,12.11,922169,0
+PMT.US,D,20250113,000000,12.11,12.12,11.765,12,1064808,0
+PMT.US,D,20250114,000000,12,12.28,11.965,12.26,655479,0
+PMT.US,D,20250115,000000,12.5,12.57,12.37,12.52,605406,0
+PMT.US,D,20250116,000000,12.57,12.645,12.49,12.57,848861,0
+PMT.US,D,20250117,000000,12.7,12.76,12.645,12.71,563088,0
+PMT.US,D,20250121,000000,12.76,12.8,12.67,12.7,483200,0
+PMT.US,D,20250122,000000,12.67,12.735,12.57,12.6,477483,0
+PMT.US,D,20250123,000000,12.6,12.67,12.51,12.56,755973,0
+PMT.US,D,20250124,000000,12.545,12.72,12.46,12.61,760011,0
+PMT.US,D,20250127,000000,12.6,12.925,12.6,12.9,690736,0
+PMT.US,D,20250128,000000,12.885,13.01,12.77,12.8,529553,0
+PMT.US,D,20250129,000000,12.82,12.895,12.635,12.69,442327,0
+PMT.US,D,20250130,000000,12.8,12.95,12.78,12.89,641621,0
+PMT.US,D,20250131,000000,13.3794,13.69,13.23,13.6,2025881,0
+PMT.US,D,20250203,000000,13.41,13.625,13.31,13.35,1132769,0
+PMT.US,D,20250204,000000,13.23,13.53,13.1,13.51,820072,0
+PMT.US,D,20250205,000000,13.56,13.64,13.45,13.55,947467,0
+PMT.US,D,20250206,000000,13.59,13.635,13.46,13.63,988843,0
+PMT.US,D,20250207,000000,13.58,13.605,13.42,13.5,626865,0
+PMT.US,D,20250210,000000,13.59,13.62,13.4601,13.62,550044,0
+PMT.US,D,20250211,000000,13.575,13.69,13.55,13.65,613851,0
+PMT.US,D,20250212,000000,13.5,13.65,13.44,13.62,629693,0
+PMT.US,D,20250213,000000,13.665,13.735,13.58,13.72,368019,0
+PMT.US,D,20250214,000000,13.735,13.77,13.675,13.77,439615,0
+PMT.US,D,20250218,000000,13.73,13.86,13.7,13.76,391651,0
+PMT.US,D,20250219,000000,13.7,13.85,13.64,13.79,379437,0
+PMT.US,D,20250220,000000,13.75,14.025,13.75,14,563224,0
+PMT.US,D,20250221,000000,14.13,14.16,13.99,14.07,766487,0
+PMT.US,D,20250224,000000,14.078,14.245,14.05,14.11,604976,0
+PMT.US,D,20250225,000000,14.19,14.54,14.1872,14.53,1498871,0
+PMT.US,D,20250226,000000,14.495,14.78,14.38,14.42,1194061,0
+PMT.US,D,20250227,000000,14.385,14.525,14.36,14.39,623072,0
+PMT.US,D,20250228,000000,14.45,14.66,14.44,14.65,657672,0
+PMT.US,D,20250303,000000,14.63,14.7,14.47,14.59,646477,0
+PMT.US,D,20250304,000000,14.49,14.56,14.3,14.36,805260,0
+PMT.US,D,20250305,000000,14.375,14.55,14.35,14.5,430948,0
+PMT.US,D,20250306,000000,14.355,14.51,14.33,14.33,727906,0
+PMT.US,D,20250307,000000,14.36,14.77,14.2953,14.76,693149,0
+PMT.US,D,20250310,000000,14.72,14.925,14.575,14.63,754891,0
+PMT.US,D,20250311,000000,14.675,14.72,14.26,14.33,781167,0
+PMT.US,D,20250312,000000,14.31,14.365,14.14,14.33,835812,0
+PMT.US,D,20250313,000000,14.34,14.58,14.25,14.26,511071,0
+PMT.US,D,20250314,000000,14.3201,14.53,14.31,14.51,401298,0
+PMT.US,D,20250317,000000,14.425,14.59,14.4,14.59,533513,0
+PMT.US,D,20250318,000000,14.65,14.74,14.55,14.66,891842,0
+PMT.US,D,20250319,000000,14.73,14.75,14.56,14.64,599950,0
+PMT.US,D,20250320,000000,14.66,14.835,14.65,14.76,583099,0
+PMT.US,D,20250321,000000,14.69,14.74,14.59,14.63,1754130,0
+PMT.US,D,20250324,000000,14.695,14.875,14.5856,14.73,678385,0
+PMT.US,D,20250325,000000,14.785,14.785,14.6,14.65,592168,0
+PMT.US,D,20250326,000000,14.68,14.69,14.475,14.65,613067,0
+PMT.US,D,20250327,000000,14.585,14.815,14.585,14.77,957623,0
+PMT.US,D,20250328,000000,14.79,14.83,14.47,14.63,647292,0
+PMT.US,D,20250331,000000,14.57,14.87,14.5,14.65,786842,0
+PMT.US,D,20250401,000000,14.66,14.68,14.545,14.61,433238,0
+PMT.US,D,20250402,000000,14.56,14.63,14.45,14.58,914470,0
+PMT.US,D,20250403,000000,14.405,14.61,14.21,14.43,1521250,0
+PMT.US,D,20250404,000000,14.1,14.18,13.52,13.67,1272545,0
+PMT.US,D,20250407,000000,13.27,13.87,12.8301,13.03,1924940,0
+PMT.US,D,20250408,000000,13.485,13.62,12.62,12.69,1377770,0
+PMT.US,D,20250409,000000,12.5,13.46,12.13,13.41,2492938,0
+PMT.US,D,20250410,000000,13.3,13.3,12.36,12.62,1924950,0
+PMT.US,D,20250411,000000,12.27,12.27,11.81,12.19,1342975,0
+PMT.US,D,20250414,000000,12.33,12.64,12.2309,12.56,998041,0
+PMT.US,D,20250415,000000,12.6,12.86,12.52,12.75,626786,0
+PMT.US,D,20250416,000000,12.775,12.87,12.6549,12.69,807284,0
+PMT.US,D,20250417,000000,12.71,13.07,12.71,12.99,719988,0
+PMT.US,D,20250421,000000,12.9852,12.9852,12.745,12.9,528929,0
+PMT.US,D,20250422,000000,13.04,13.21,12.96,13.21,902460,0
+PMT.US,D,20250423,000000,12.76,13.025,12.22,12.29,3309448,0
+PMT.US,D,20250424,000000,12.26,12.32,12.025,12.07,2247782,0
+PMT.US,D,20250425,000000,12.07,12.23,11.98,12.2,1130997,0
+PMT.US,D,20250428,000000,12.29,12.67,12.235,12.61,1182862,0
+PMT.US,D,20250429,000000,12.612,12.965,12.56,12.84,1155080,0
+PMT.US,D,20250430,000000,12.6748,12.945,12.52,12.84,1000940,0
+PMT.US,D,20250501,000000,12.81,12.975,12.73,12.81,894318,0
+PMT.US,D,20250502,000000,12.885,13.02,12.845,12.92,750272,0
+PMT.US,D,20250505,000000,12.81,12.94,12.79,12.83,531658,0
+PMT.US,D,20250506,000000,12.765,12.845,12.62,12.62,557019,0
+PMT.US,D,20250507,000000,12.645,12.74,12.585,12.65,536145,0
+PMT.US,D,20250508,000000,12.7271,12.89,12.67,12.69,562131,0
+PMT.US,D,20250509,000000,12.69,12.77,12.6,12.74,486466,0
+PMT.US,D,20250512,000000,12.97,12.97,12.77,12.87,671993,0
+PMT.US,D,20250513,000000,12.93,13,12.88,12.92,440374,0
+PMT.US,D,20250514,000000,12.93,13,12.815,12.83,505499,0
+PMT.US,D,20250515,000000,12.87,13.1,12.85,13.09,475961,0
+PMT.US,D,20250516,000000,13.13,13.22,13.105,13.13,612187,0
+PMT.US,D,20250519,000000,12.99,13.05,12.8846,12.96,431234,0
+PMT.US,D,20250520,000000,12.945,12.99,12.89,12.91,375835,0
+PMT.US,D,20250521,000000,12.79,12.81,12.39,12.4,631388,0
+PMT.US,D,20250522,000000,12.35,12.43,12.13,12.31,891664,0
+PMT.US,D,20250523,000000,12.17,12.325,12.15,12.22,537101,0
+PMT.US,D,20250527,000000,12.38,12.45,12.23,12.41,479110,0
+PMT.US,D,20250528,000000,12.405,12.44,12.22,12.28,710696,0
+PMT.US,D,20250529,000000,12.44,12.44,12.3,12.34,547163,0
+PMT.US,D,20250530,000000,12.26,12.335,12.18,12.28,621236,0
+PMT.US,D,20250602,000000,12.2,12.22,12.065,12.12,858325,0
+PMT.US,D,20250603,000000,12.05,12.31,12.03,12.24,717492,0
+PMT.US,D,20250604,000000,12.24,12.355,12.1531,12.3,701787,0
+PMT.US,D,20250605,000000,12.305,12.51,12.27,12.36,770150,0
+PMT.US,D,20250606,000000,12.45,12.5,12.31,12.43,507600,0
+PMT.US,D,20250609,000000,12.53,12.63,12.49,12.51,638651,0
+PMT.US,D,20250610,000000,12.55,12.7691,12.48,12.73,457189,0
+PMT.US,D,20250611,000000,12.785,12.88,12.76,12.78,494960,0
+PMT.US,D,20250612,000000,12.73,12.9002,12.71,12.88,414803,0
+PMT.US,D,20250613,000000,12.67,12.8,12.54,12.58,574732,0
+PMT.US,D,20250616,000000,12.65,12.72,12.405,12.45,615538,0
+PMT.US,D,20250617,000000,12.38,12.41,12.215,12.26,858524,0
+PMT.US,D,20250618,000000,12.235,12.48,12.22,12.36,618891,0
+PMT.US,D,20250620,000000,12.4,12.499,12.365,12.44,2586921,0
+PMT.US,D,20250623,000000,12.3601,12.57,12.2547,12.51,600650,0
+PMT.US,D,20250624,000000,12.5756,12.73,12.54,12.64,567555,0
+PMT.US,D,20250625,000000,12.545,12.8,12.545,12.66,614237,0
+PMT.US,D,20250626,000000,12.66,12.94,12.66,12.89,623920,0
+PMT.US,D,20250627,000000,12.915,12.915,12.6551,12.75,746375,0
+PMT.US,D,20250630,000000,12.745,12.895,12.745,12.86,690626,0
+PMT.US,D,20250701,000000,12.85,13.135,12.84,13,692608,0
+PMT.US,D,20250702,000000,13.01,13.3,12.98,13.23,1018965,0
+PMT.US,D,20250703,000000,13.23,13.37,13.1,13.23,478985,0
+PMT.US,D,20250707,000000,13.15,13.285,13.04,13.05,893015,0
+PMT.US,D,20250708,000000,13.045,13.315,13.03,13.13,982050,0
+PMT.US,D,20250709,000000,13.16,13.2685,13.09,13.19,1149675,0
+PMT.US,D,20250710,000000,13.19,13.25,13.105,13.14,1594085,0
+PMT.US,D,20250711,000000,12.66,12.715,12.5501,12.59,927792,0
+PMT.US,D,20250714,000000,12.51,12.66,12.455,12.62,965657,0
+PMT.US,D,20250715,000000,12.62,12.765,12.52,12.53,868328,0
+PMT.US,D,20250716,000000,12.57,12.76,12.55,12.76,797633,0
+PMT.US,D,20250717,000000,12.57,12.89,12.57,12.63,900750,0
+PMT.US,D,20250718,000000,12.69,12.74,12.45,12.51,1062711,0
+PMT.US,D,20250721,000000,12.62,12.65,12.48,12.48,951134,0
+PMT.US,D,20250722,000000,12.5,12.75,12.5,12.69,931681,0
+PMT.US,D,20250723,000000,12.47,12.91,12.22,12.89,1615596,0
+PMT.US,D,20250724,000000,12.85,13.01,12.77,12.77,766352,0
+PMT.US,D,20250725,000000,12.47,12.61,12.29,12.39,1287094,0
+PMT.US,D,20250728,000000,12.39,12.5,12.2,12.21,977432,0
+PMT.US,D,20250729,000000,12.29,12.375,12.225,12.26,723538,0
+PMT.US,D,20250730,000000,12.28,12.3453,11.98,12.03,963044,0
+PMT.US,D,20250731,000000,12.005,12.0307,11.77,11.79,1337139,0
+PMT.US,D,20250801,000000,11.9,11.94,11.7,11.8,959491,0
+PMT.US,D,20250804,000000,11.83,12.13,11.82,12.12,1015226,0
+PMT.US,D,20250805,000000,12.14,12.17,12.06,12.08,585259,0
+PMT.US,D,20250806,000000,12.09,12.1,11.915,11.97,711205,0
+PMT.US,D,20250807,000000,11.95,12.025,11.91,11.98,615066,0
+PMT.US,D,20250808,000000,12.03,12.0699,11.97,11.97,770073,0
+PMT.US,D,20250811,000000,12.01,12.04,11.845,11.87,559151,0
+PMT.US,D,20250812,000000,12,12.13,11.9205,12.05,543647,0
+PMT.US,D,20250813,000000,12.095,12.265,12.045,12.26,690964,0
+PMT.US,D,20250814,000000,12.14,12.225,12.07,12.18,583686,0
+PMT.US,D,20250815,000000,12.18,12.255,12.11,12.16,603475,0
+PMT.US,D,20250818,000000,12.11,12.11,11.9345,12,874275,0
+PMT.US,D,20250819,000000,12.1299,12.18,12.03,12.16,507231,0
+PMT.US,D,20250820,000000,12.17,12.255,12.11,12.17,388049,0
+PMT.US,D,20250821,000000,12.1,12.115,11.88,11.89,455536,0
+PMT.US,D,20250822,000000,11.95,12.39,11.95,12.36,848793,0
+PMT.US,D,20250825,000000,12.3,12.35,12.195,12.25,676179,0
+PMT.US,D,20250826,000000,12.2,12.355,12.1801,12.29,552126,0
+PMT.US,D,20250827,000000,12.28,12.345,12.1,12.13,676464,0
+PMT.US,D,20250828,000000,12.195,12.22,12.05,12.18,544973,0
+PMT.US,D,20250829,000000,12.14,12.35,12.14,12.31,534413,0
+PMT.US,D,20250902,000000,12.225,12.28,12.04,12.13,650711,0
+PMT.US,D,20250903,000000,12.075,12.39,12.06,12.39,729389,0
+PMT.US,D,20250904,000000,12.45,12.59,12.37,12.57,715330,0
+PMT.US,D,20250905,000000,12.68,12.77,12.51,12.6,516726,0
+PMT.US,D,20250908,000000,12.635,12.635,12.3635,12.48,1038744,0
+PMT.US,D,20250909,000000,12.43,12.5,12.39,12.39,502703,0
+PMT.US,D,20250910,000000,12.42,12.46,12.33,12.38,680718,0
+PMT.US,D,20250911,000000,12.415,12.47,12.325,12.36,677810,0
+PMT.US,D,20250912,000000,12.345,12.3588,12.22,12.25,493764,0
+PMT.US,D,20250915,000000,12.32,12.33,12.19,12.25,427982,0
+PMT.US,D,20250916,000000,12.2,12.27,12.115,12.15,579179,0
+PMT.US,D,20250917,000000,12.16,12.47,12.16,12.24,517078,0
+PMT.US,D,20250918,000000,12.25,12.26,12.095,12.19,914087,0
+PMT.US,D,20250919,000000,12.185,12.22,12.065,12.1,2080919,0
+PMT.US,D,20250922,000000,12.12,12.15,11.88,11.94,936282,0
+PMT.US,D,20250923,000000,11.9587,12.09,11.95,12.02,647136,0
+PMT.US,D,20250924,000000,12.01,12.11,11.97,12.06,485708,0
+PMT.US,D,20250925,000000,12.12,12.14,11.975,12.08,692160,0
+PMT.US,D,20250926,000000,12.1135,12.19,12.085,12.19,468600,0
+PMT.US,D,20250929,000000,12.15,12.185,12.05,12.16,457452,0
+PMT.US,D,20250930,000000,12.1599,12.27,12.105,12.26,765928,0
+PMT.US,D,20251001,000000,12.28,12.535,12.24,12.51,769872,0
+PMT.US,D,20251002,000000,12.52,12.63,12.44,12.59,677057,0
+PMT.US,D,20251003,000000,12.55,12.76,12.535,12.6,1056494,0
+PMT.US,D,20251006,000000,12.61,12.625,12.385,12.44,811018,0
+PMT.US,D,20251007,000000,12.48,12.56,12.38,12.41,1381908,0
+PMT.US,D,20251008,000000,12.5,12.565,12.42,12.55,907355,0
+PMT.US,D,20251009,000000,12.53,12.565,12.2,12.25,1407288,0
+PMT.US,D,20251010,000000,11.86,11.965,11.71,11.77,1256263,0
+PMT.US,D,20251013,000000,11.83,11.92,11.72,11.85,980496,0
+PMT.US,D,20251014,000000,11.76,11.99,11.74,11.98,1077482,0
+PMT.US,D,20251015,000000,11.99,12.105,11.98,12.05,755995,0
+PMT.US,D,20251016,000000,12,12.0798,11.62,11.65,895816,0
+PMT.US,D,20251017,000000,11.63,11.72,11.595,11.72,760999,0
+PMT.US,D,20251020,000000,11.75,11.855,11.66,11.83,568354,0
+PMT.US,D,20251021,000000,11.83,11.83,11.68,11.7,698616,0
+PMT.US,D,20251022,000000,12.44,12.68,12.23,12.68,2029567,0
+PMT.US,D,20251023,000000,12.7,12.73,12.385,12.56,1535646,0
+PMT.US,D,20251024,000000,12.645,12.75,12.555,12.61,1425971,0
+PMT.US,D,20251027,000000,12.6,12.665,12.438,12.6,942717,0
+PMT.US,D,20251028,000000,12.55,12.64,12.46,12.6,833033,0
+PMT.US,D,20251029,000000,12.65,12.76,12.285,12.32,980034,0
+PMT.US,D,20251030,000000,12.25,12.33,11.815,12.04,1289564,0
+PMT.US,D,20251031,000000,12,12.095,11.86,12.04,794217,0
+PMT.US,D,20251103,000000,12.04,12.125,11.88,12.04,996101,0
+PMT.US,D,20251104,000000,12.005,12.2,11.965,12.18,711757,0
+PMT.US,D,20251105,000000,12.18,12.28,12.16,12.19,747610,0
+PMT.US,D,20251106,000000,12.19,12.21,12.02,12.07,692311,0
+PMT.US,D,20251107,000000,12.05,12.19,12,12.16,578805,0
+PMT.US,D,20251110,000000,12.13,12.21,12.0844,12.19,586251,0
+PMT.US,D,20251111,000000,12.25,12.52,12.25,12.43,838962,0
+PMT.US,D,20251112,000000,12.52,12.52,12.32,12.39,723459,0
+PMT.US,D,20251113,000000,12.37,12.46,12.35,12.41,692594,0
+PMT.US,D,20251114,000000,12.41,12.46,12.275,12.46,558268,0
+PMT.US,D,20251117,000000,12.43,12.4532,12.29,12.33,518992,0
+PMT.US,D,20251118,000000,12.39,12.405,12.26,12.36,754475,0
+PMT.US,D,20251119,000000,12.39,12.445,12.305,12.35,525237,0
+PMT.US,D,20251120,000000,12.43,12.515,12.37,12.37,540757,0
+PMT.US,D,20251121,000000,12.4,12.75,12.36,12.67,915745,0
+PMT.US,D,20251124,000000,12.58,12.73,12.58,12.71,915485,0
+PMT.US,D,20251125,000000,12.75,12.895,12.74,12.82,1089060,0
+PMT.US,D,20251126,000000,12.683,13.05,12.683,12.92,1256612,0
+PMT.US,D,20251128,000000,12.95,12.98,12.77,12.84,507735,0
+PMT.US,D,20251201,000000,12.76,12.91,12.71,12.9,765230,0
+PMT.US,D,20251202,000000,12.925,12.97,12.81,12.81,724543,0
+PMT.US,D,20251203,000000,12.86,12.915,12.81,12.89,792287,0
+PMT.US,D,20251204,000000,12.87,12.905,12.6242,12.66,876620,0
+PMT.US,D,20251205,000000,12.645,12.855,12.62,12.7,1254748,0
+PMT.US,D,20251208,000000,12.665,12.75,12.555,12.67,929861,0
+PMT.US,D,20251209,000000,12.613,12.74,12.51,12.55,847344,0
+PMT.US,D,20251210,000000,12.54,12.645,12.52,12.55,724929,0
+PMT.US,D,20251211,000000,12.605,12.71,12.575,12.61,833899,0
+PMT.US,D,20251212,000000,12.63,12.705,12.44,12.46,841108,0
+PMT.US,D,20251215,000000,12.54,12.7,12.5,12.65,1097495,0
+PMT.US,D,20251216,000000,12.68,12.69,12.49,12.5,1018948,0
+PMT.US,D,20251217,000000,12.56,12.835,12.54,12.74,1668140,0
+PMT.US,D,20251218,000000,13.08,13.2355,12.9187,13.19,1546592,0
+PMT.US,D,20251219,000000,13.125,13.305,13.11,13.18,4230601,0
+PMT.US,D,20251222,000000,13.15,13.37,13.14,13.33,1015918,0
+PMT.US,D,20251223,000000,13.29,13.31,12.93,12.97,1139338,0
+PMT.US,D,20251224,000000,13.06,13.065,12.87,13.04,667580,0
+PMT.US,D,20251226,000000,12.595,12.685,12.5001,12.53,1092427,0
+PMT.US,D,20251229,000000,12.545,12.62,12.485,12.53,935842,0
+PMT.US,D,20251230,000000,12.55,12.64,12.53,12.57,611935,0
+PMT.US,D,20251231,000000,12.56,12.69,12.52,12.55,662652,0
+PMT.US,D,20260102,000000,12.58,12.685,12.39,12.65,1279561,0
+PMT.US,D,20260105,000000,12.655,12.715,12.33,12.7,1565432,0
+PMT.US,D,20260106,000000,12.66,12.69,12.37,12.59,1224532,0
+PMT.US,D,20260107,000000,12.61,12.64,12.44,12.54,1396345,0
+PMT.US,D,20260108,000000,12.47,12.835,12.44,12.76,1594052,0
+PMT.US,D,20260109,000000,12.83,13.095,12.83,13.08,1383689,0
+PMT.US,D,20260112,000000,12.99,13.12,12.91,13.08,849773,0
+PMT.US,D,20260113,000000,13.12,13.27,13,13.18,1100348,0
+PMT.US,D,20260114,000000,13.2,13.27,13.105,13.27,1278234,0
+PMT.US,D,20260115,000000,13.285,13.505,13.15,13.47,1168035,0
+PMT.US,D,20260116,000000,13.45,13.81,13.42,13.81,1246177,0
+PMT.US,D,20260120,000000,13.6533,13.6533,13.3,13.34,1123257,0
+PMT.US,D,20260121,000000,13.38,13.425,13.09,13.3,908060,0
+PMT.US,D,20260122,000000,13.3,13.415,13.22,13.24,1242990,0
+PMT.US,D,20260123,000000,13.285,13.42,13.145,13.41,1146603,0
+PMT.US,D,20260126,000000,13.409,13.46,13.16,13.46,1109745,0
+PMT.US,D,20260127,000000,13.47,13.545,13.28,13.53,901682,0
+PMT.US,D,20260128,000000,13.56,13.635,13.435,13.48,995189,0
+PMT.US,D,20260129,000000,13.48,13.57,13.33,13.51,1175435,0
+PMT.US,D,20260130,000000,13.38,13.48,11.695,11.83,5988044,0
+PMT.US,D,20260202,000000,11.92,12.175,11.75,11.99,2628473,0
+PMT.US,D,20260203,000000,12.02,12.22,11.89,12.1,1966269,0
+PMT.US,D,20260204,000000,12.105,12.46,12.01,12.38,1475440,0
+PMT.US,D,20260205,000000,12.35,12.41,12.17,12.25,1205379,0
+PMT.US,D,20260206,000000,12.27,12.3365,12.155,12.22,1071192,0
+PMT.US,D,20260209,000000,12.17,12.2,11.875,12.13,1307376,0
+PMT.US,D,20260210,000000,12.165,12.225,12.055,12.18,794228,0
+PMT.US,D,20260211,000000,12.22,12.495,12.22,12.36,976177,0
+PMT.US,D,20260212,000000,12.4,12.6468,12.4,12.49,1012632,0
+PMT.US,D,20260213,000000,12.5899,12.765,12.35,12.64,1090587,0
+PMT.US,D,20260217,000000,12.72,12.72,12.42,12.51,772196,0
+PMT.US,D,20260218,000000,12.55,12.575,12.435,12.45,720191,0
diff --git a/daily/us/nyse stocks/2/pmt_b.us.txt b/daily/us/nyse stocks/2/pmt_b.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..97c4faa3cca339f1b2d7c25a279ae6e3691de8fe
--- /dev/null
+++ b/daily/us/nyse stocks/2/pmt_b.us.txt	
@@ -0,0 +1,2167 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PMT_B.US,D,20170707,000000,24.89,25.02,24.88,25.0138,276081,0
+PMT_B.US,D,20170710,000000,25.04,25.04,24.96,25,184483,0
+PMT_B.US,D,20170711,000000,25,25,24.96,24.98,68088,0
+PMT_B.US,D,20170712,000000,25,25.03,24.98,25,153289,0
+PMT_B.US,D,20170713,000000,25,25.03,24.99,24.99,69444,0
+PMT_B.US,D,20170714,000000,25,25.04,24.99,24.9999,99056,0
+PMT_B.US,D,20170717,000000,25.02,25.03,24.98,24.99,104153,0
+PMT_B.US,D,20170718,000000,25.02,25.04,24.9904,25.02,66744,0
+PMT_B.US,D,20170719,000000,25.03,25.0799,25,25.05,207502,0
+PMT_B.US,D,20170720,000000,25.07,25.15,25.06,25.1,121282,0
+PMT_B.US,D,20170721,000000,25.089,25.1,25.04,25.05,58366,0
+PMT_B.US,D,20170724,000000,25.13,25.14,25.04,25.14,83779,0
+PMT_B.US,D,20170725,000000,25.14,25.1449,25.0347,25.089,201436,0
+PMT_B.US,D,20170726,000000,25.09,25.15,25.06,25.12,114053,0
+PMT_B.US,D,20170727,000000,25.08,25.11,25.05,25.11,110601,0
+PMT_B.US,D,20170728,000000,25.13,25.13,25.03,25.05,234902,0
+PMT_B.US,D,20170731,000000,25.08,25.08,25.02,25.0486,149339,0
+PMT_B.US,D,20170801,000000,25.05,25.07,25.0134,25.03,89621,0
+PMT_B.US,D,20170802,000000,25.03,25.06,25,25,87516,0
+PMT_B.US,D,20170803,000000,25.02,25.07,24.98,25.05,70531,0
+PMT_B.US,D,20170804,000000,25.08,25.08,24.92,24.98,158313,0
+PMT_B.US,D,20170807,000000,25,25.08,25,25.06,136136,0
+PMT_B.US,D,20170808,000000,25.02,25.105,25.02,25.06,90917,0
+PMT_B.US,D,20170809,000000,25.0357,25.11,25.0357,25.05,137018,0
+PMT_B.US,D,20170810,000000,25.0743,25.0743,24.8101,24.9,62271,0
+PMT_B.US,D,20170811,000000,24.97,25.09,24.93,24.95,37839,0
+PMT_B.US,D,20170814,000000,24.95,25.07,24.92,25.0072,38312,0
+PMT_B.US,D,20170815,000000,25.0399,25.07,24.84,24.9041,124654,0
+PMT_B.US,D,20170816,000000,24.88,25.04,24.87,25.04,85701,0
+PMT_B.US,D,20170817,000000,25.03,25.03,24.95,24.95,24130,0
+PMT_B.US,D,20170818,000000,24.95,24.99,24.9485,24.95,25505,0
+PMT_B.US,D,20170821,000000,24.9525,25.05,24.95,24.9846,23409,0
+PMT_B.US,D,20170822,000000,25.02,25.1,25.011,25.04,34640,0
+PMT_B.US,D,20170823,000000,25.06,25.08,25.04,25.0699,25459,0
+PMT_B.US,D,20170824,000000,25.07,25.1,25.0531,25.09,22435,0
+PMT_B.US,D,20170825,000000,25.1,25.12,25.0398,25.1,38770,0
+PMT_B.US,D,20170828,000000,25.12,25.16,25.0754,25.1,130854,0
+PMT_B.US,D,20170829,000000,25.09,25.24,25.07,25.23,109515,0
+PMT_B.US,D,20170830,000000,24.89,24.93,24.85,24.9,72738,0
+PMT_B.US,D,20170831,000000,24.94,24.97,24.89,24.9577,63011,0
+PMT_B.US,D,20170901,000000,24.9499,24.98,24.945,24.98,32440,0
+PMT_B.US,D,20170905,000000,24.98,24.98,24.8801,24.8801,21392,0
+PMT_B.US,D,20170906,000000,24.91,24.97,24.8602,24.95,31568,0
+PMT_B.US,D,20170907,000000,24.98,24.98,24.92,24.967,29146,0
+PMT_B.US,D,20170908,000000,24.97,24.98,24.91,24.96,68652,0
+PMT_B.US,D,20170911,000000,24.95,25,24.93,25,51381,0
+PMT_B.US,D,20170912,000000,25,25,24.94,25,47953,0
+PMT_B.US,D,20170913,000000,25,25,24.94,24.99,111786,0
+PMT_B.US,D,20170914,000000,24.96,25,24.96,25,38201,0
+PMT_B.US,D,20170915,000000,24.99,25.13,24.9892,25.13,72329,0
+PMT_B.US,D,20170918,000000,25.1,25.149,25.02,25.09,74083,0
+PMT_B.US,D,20170919,000000,25.09,25.1,25.05,25.07,54995,0
+PMT_B.US,D,20170920,000000,25.07,25.1,24.98,25.03,56049,0
+PMT_B.US,D,20170921,000000,25.04,25.0663,24.99,25.01,20424,0
+PMT_B.US,D,20170922,000000,25.03,25.08,25.0254,25.08,47434,0
+PMT_B.US,D,20170925,000000,25.03,25.1,25.02,25.08,36293,0
+PMT_B.US,D,20170926,000000,25.08,25.13,25.0501,25.09,78151,0
+PMT_B.US,D,20170927,000000,25.08,25.165,25.04,25.1,59860,0
+PMT_B.US,D,20170928,000000,25.1,25.1,24.97,24.97,119670,0
+PMT_B.US,D,20170929,000000,25,25.11,25,25.1,66557,0
+PMT_B.US,D,20171002,000000,25.12,25.12,25.08,25.08,36193,0
+PMT_B.US,D,20171003,000000,25.1,25.18,25.09,25.18,28998,0
+PMT_B.US,D,20171004,000000,25.18,25.18,25.111,25.155,27897,0
+PMT_B.US,D,20171005,000000,25.17,25.18,25.08,25.14,99438,0
+PMT_B.US,D,20171006,000000,25.12,25.13,25.05,25.11,48582,0
+PMT_B.US,D,20171009,000000,25.12,25.12,25.06,25.075,90324,0
+PMT_B.US,D,20171010,000000,25.1,25.11,25.06,25.07,93247,0
+PMT_B.US,D,20171011,000000,25.07,25.12,25.07,25.07,81075,0
+PMT_B.US,D,20171012,000000,25.07,25.13,25.07,25.11,69605,0
+PMT_B.US,D,20171013,000000,25.13,25.2,25.12,25.16,61235,0
+PMT_B.US,D,20171016,000000,25.16,25.2,25.1559,25.17,85718,0
+PMT_B.US,D,20171017,000000,25.17,26.29,25.17,25.22,121625,0
+PMT_B.US,D,20171018,000000,25.22,25.29,25.15,25.24,150198,0
+PMT_B.US,D,20171019,000000,25.2,25.39,25.2,25.36,187496,0
+PMT_B.US,D,20171020,000000,25.3,25.39,25.22,25.39,849896,0
+PMT_B.US,D,20171023,000000,25.37,25.44,25.3146,25.44,70612,0
+PMT_B.US,D,20171024,000000,25.39,25.449,25.21,25.3166,42161,0
+PMT_B.US,D,20171025,000000,25.3,25.32,25.1043,25.17,53109,0
+PMT_B.US,D,20171026,000000,25.13,25.29,25.13,25.14,55019,0
+PMT_B.US,D,20171027,000000,25.152,25.35,25.15,25.2,13356,0
+PMT_B.US,D,20171030,000000,25.22,25.242,25.1,25.1,53858,0
+PMT_B.US,D,20171031,000000,25.1124,25.4,25.1124,25.4,52003,0
+PMT_B.US,D,20171101,000000,25.31,25.34,25.19,25.3,30537,0
+PMT_B.US,D,20171102,000000,25.32,25.3899,25.23,25.26,77486,0
+PMT_B.US,D,20171103,000000,25.15,25.19,25.06,25.16,110181,0
+PMT_B.US,D,20171106,000000,25.11,25.1799,25.11,25.17,12306,0
+PMT_B.US,D,20171107,000000,25.14,25.36,25.14,25.36,64800,0
+PMT_B.US,D,20171108,000000,25.251,25.34,25.19,25.32,35283,0
+PMT_B.US,D,20171109,000000,25.22,25.32,25.2,25.32,18051,0
+PMT_B.US,D,20171110,000000,25.29,25.3,25.19,25.19,16177,0
+PMT_B.US,D,20171113,000000,25.19,25.24,25.1,25.24,20127,0
+PMT_B.US,D,20171114,000000,25.24,25.24,25.1,25.19,27963,0
+PMT_B.US,D,20171115,000000,25.11,25.366,25.11,25.2928,39761,0
+PMT_B.US,D,20171116,000000,25.38,25.38,25.25,25.26,14274,0
+PMT_B.US,D,20171117,000000,25.3012,25.41,25.3012,25.4,15167,0
+PMT_B.US,D,20171120,000000,25.4,25.42,25.305,25.4199,39414,0
+PMT_B.US,D,20171121,000000,25.42,25.45,25.36,25.36,17994,0
+PMT_B.US,D,20171122,000000,25.38,25.45,25.32,25.45,18704,0
+PMT_B.US,D,20171124,000000,25.3904,25.44,25.3904,25.44,3325,0
+PMT_B.US,D,20171127,000000,25.395,25.44,25.37,25.37,19824,0
+PMT_B.US,D,20171128,000000,25.3339,25.421,25.32,25.35,31083,0
+PMT_B.US,D,20171129,000000,25.38,25.38,25.22,25.27,95044,0
+PMT_B.US,D,20171130,000000,24.94,24.97,24.74,24.82,102974,0
+PMT_B.US,D,20171201,000000,24.8283,24.96,24.8178,24.95,35366,0
+PMT_B.US,D,20171204,000000,24.9,24.95,24.85,24.85,30944,0
+PMT_B.US,D,20171205,000000,24.9,24.95,24.85,24.8946,48688,0
+PMT_B.US,D,20171206,000000,24.89,24.95,24.88,24.92,33095,0
+PMT_B.US,D,20171207,000000,24.941,25.05,24.941,24.95,16067,0
+PMT_B.US,D,20171208,000000,25.0115,25.05,24.99,24.99,10895,0
+PMT_B.US,D,20171211,000000,25.04,25.08,25,25.08,19762,0
+PMT_B.US,D,20171212,000000,25.08,25.18,25.05,25.17,45261,0
+PMT_B.US,D,20171213,000000,25.18,25.2,25.1001,25.1997,68785,0
+PMT_B.US,D,20171214,000000,25.2,25.2,25.105,25.18,34117,0
+PMT_B.US,D,20171215,000000,25.23,25.282,25.2,25.24,17100,0
+PMT_B.US,D,20171218,000000,25.15,25.3,25.1,25.3,17127,0
+PMT_B.US,D,20171219,000000,25.21,25.3,25.19,25.3,8053,0
+PMT_B.US,D,20171220,000000,25.27,25.3,25,25.0155,24703,0
+PMT_B.US,D,20171221,000000,25.0499,25.0499,24.86,24.86,27740,0
+PMT_B.US,D,20171222,000000,24.86,25.03,24.86,24.881,33071,0
+PMT_B.US,D,20171226,000000,24.95,24.99,24.92,24.96,4465,0
+PMT_B.US,D,20171227,000000,24.96,25.22,24.91,25.22,15626,0
+PMT_B.US,D,20171228,000000,25.16,25.19,25.09,25.09,11610,0
+PMT_B.US,D,20171229,000000,25.1953,25.237,25.061,25.18,6282,0
+PMT_B.US,D,20180102,000000,25.1492,25.1492,24.95,25.0364,14091,0
+PMT_B.US,D,20180103,000000,24.94,25.1,24.925,25,36969,0
+PMT_B.US,D,20180104,000000,25,25.15,24.92,25.15,22935,0
+PMT_B.US,D,20180105,000000,25.01,25.0612,24.97,24.99,22799,0
+PMT_B.US,D,20180108,000000,25.14,25.14,24.99,25.09,23332,0
+PMT_B.US,D,20180109,000000,25.0879,25.15,24.81,24.847,51827,0
+PMT_B.US,D,20180110,000000,24.82,24.85,24.7595,24.85,54021,0
+PMT_B.US,D,20180111,000000,24.845,24.99,24.845,24.99,18301,0
+PMT_B.US,D,20180112,000000,25,25.0542,24.9501,25.05,33799,0
+PMT_B.US,D,20180116,000000,25.05,25.13,25.03,25.06,34064,0
+PMT_B.US,D,20180117,000000,25.03,25.05,24.96,25.02,22544,0
+PMT_B.US,D,20180118,000000,24.92,25.03,24.9001,24.95,36897,0
+PMT_B.US,D,20180119,000000,24.95,25.0178,24.9,24.9,39882,0
+PMT_B.US,D,20180122,000000,24.97,25.077,24.945,25.06,11429,0
+PMT_B.US,D,20180123,000000,25.01,25.1,25.01,25.054,8626,0
+PMT_B.US,D,20180124,000000,25.04,25.05,24.95,25.05,27338,0
+PMT_B.US,D,20180125,000000,25.0125,25.05,24.975,24.997,21789,0
+PMT_B.US,D,20180126,000000,24.98,24.98,24.83,24.9,34739,0
+PMT_B.US,D,20180129,000000,24.93,25,24.8,25,25473,0
+PMT_B.US,D,20180130,000000,24.75,24.9194,24.54,24.58,64294,0
+PMT_B.US,D,20180131,000000,24.81,24.86,24.6549,24.85,26781,0
+PMT_B.US,D,20180201,000000,24.75,24.8398,24.75,24.81,10805,0
+PMT_B.US,D,20180202,000000,24.63,24.85,24.525,24.54,35478,0
+PMT_B.US,D,20180205,000000,24.7,24.7,23.68,24.22,63386,0
+PMT_B.US,D,20180206,000000,24.22,24.66,23.71,24.3,21050,0
+PMT_B.US,D,20180207,000000,24.3,24.69,24.135,24.69,24588,0
+PMT_B.US,D,20180208,000000,24.7,24.7,24.25,24.49,18610,0
+PMT_B.US,D,20180209,000000,24.49,24.75,24.3001,24.75,18307,0
+PMT_B.US,D,20180212,000000,24.92,24.92,24.6008,24.79,12676,0
+PMT_B.US,D,20180213,000000,24.68,24.68,24.29,24.36,20542,0
+PMT_B.US,D,20180214,000000,24.49,24.65,24.49,24.5,15355,0
+PMT_B.US,D,20180215,000000,24.32,24.6,24.3,24.45,36769,0
+PMT_B.US,D,20180216,000000,24.55,24.74,24.55,24.7,11225,0
+PMT_B.US,D,20180220,000000,24.7,24.81,24.7,24.7,13493,0
+PMT_B.US,D,20180221,000000,24.859,24.95,24.7515,24.89,21378,0
+PMT_B.US,D,20180222,000000,24.88,24.96,24.7,24.954,20331,0
+PMT_B.US,D,20180223,000000,24.85,25,24.75,24.83,28263,0
+PMT_B.US,D,20180226,000000,24.8,24.99,24.765,24.77,22782,0
+PMT_B.US,D,20180227,000000,24.8625,24.98,24.8625,24.98,18117,0
+PMT_B.US,D,20180228,000000,24.75,24.75,24.36,24.72,56984,0
+PMT_B.US,D,20180301,000000,24.45,24.82,24.39,24.8,39345,0
+PMT_B.US,D,20180302,000000,24.8,24.8,24.706,24.79,10388,0
+PMT_B.US,D,20180305,000000,24.9,24.93,24.795,24.93,12630,0
+PMT_B.US,D,20180306,000000,24.7,25,24.7,25,45386,0
+PMT_B.US,D,20180307,000000,24.93,25,24.84,25,25842,0
+PMT_B.US,D,20180308,000000,24.98,24.98,24.7,24.9,26762,0
+PMT_B.US,D,20180309,000000,24.9,25,24.85,25,27832,0
+PMT_B.US,D,20180312,000000,24.9851,25,24.9201,24.9994,9753,0
+PMT_B.US,D,20180313,000000,24.91,25,24.91,24.97,10442,0
+PMT_B.US,D,20180314,000000,25,25.05,24.97,25,18861,0
+PMT_B.US,D,20180315,000000,25,25,24.95,25,15637,0
+PMT_B.US,D,20180316,000000,24.935,25.05,24.92,24.98,16503,0
+PMT_B.US,D,20180319,000000,24.971,25.06,24.97,25.0185,21907,0
+PMT_B.US,D,20180320,000000,25.01,25.06,24.88,25.03,45902,0
+PMT_B.US,D,20180321,000000,24.95,25,24.95,25,17168,0
+PMT_B.US,D,20180322,000000,24.9784,24.9784,24.9,24.91,10823,0
+PMT_B.US,D,20180323,000000,24.91,25.08,24.9,25.05,13100,0
+PMT_B.US,D,20180326,000000,25.04,25.0799,24.92,25.05,23785,0
+PMT_B.US,D,20180327,000000,24.96,25.08,24.96,25.08,11039,0
+PMT_B.US,D,20180328,000000,24.93,25.05,24.93,25.05,13453,0
+PMT_B.US,D,20180329,000000,25.015,25.08,24.97,25.03,14751,0
+PMT_B.US,D,20180402,000000,25.06,25.09,25.05,25.07,17475,0
+PMT_B.US,D,20180403,000000,25.06,25.1,25,25.1,25959,0
+PMT_B.US,D,20180404,000000,25.06,25.0799,24.89,25.06,14005,0
+PMT_B.US,D,20180405,000000,25.08,25.1,24.92,25.1,15962,0
+PMT_B.US,D,20180406,000000,25.0305,25.09,24.95,25,13965,0
+PMT_B.US,D,20180409,000000,25.0542,25.19,24.98,25.14,32362,0
+PMT_B.US,D,20180410,000000,25.17,25.2,25.11,25.11,11995,0
+PMT_B.US,D,20180411,000000,25.15,25.1888,25.05,25.173,12395,0
+PMT_B.US,D,20180412,000000,25.0929,25.1254,25.01,25.08,6849,0
+PMT_B.US,D,20180413,000000,25.08,25.1746,25.01,25.15,14971,0
+PMT_B.US,D,20180416,000000,25.1262,25.17,25.02,25.15,15935,0
+PMT_B.US,D,20180417,000000,25.03,25.14,25.03,25.14,1719,0
+PMT_B.US,D,20180418,000000,25.06,25.2,25.04,25.09,28131,0
+PMT_B.US,D,20180419,000000,25.03,25.08,24.94,25.011,23066,0
+PMT_B.US,D,20180420,000000,25.0611,25.12,24.97,25.12,19088,0
+PMT_B.US,D,20180423,000000,25.0743,25.0743,24.965,25.05,20400,0
+PMT_B.US,D,20180424,000000,24.9744,25.03,24.9,24.9985,11483,0
+PMT_B.US,D,20180425,000000,25.08,25.12,24.99,25.12,26136,0
+PMT_B.US,D,20180426,000000,25.12,25.2,25.0001,25.03,22234,0
+PMT_B.US,D,20180427,000000,25.13,25.13,25.03,25.11,12250,0
+PMT_B.US,D,20180430,000000,25.14,25.149,25.02,25.13,9491,0
+PMT_B.US,D,20180501,000000,25.14,25.17,25.03,25.08,3960,0
+PMT_B.US,D,20180502,000000,25.13,25.13,25.08,25.1,3340,0
+PMT_B.US,D,20180503,000000,25.09,25.1851,25.09,25.1301,6376,0
+PMT_B.US,D,20180504,000000,25.1894,25.24,25.13,25.172,19483,0
+PMT_B.US,D,20180507,000000,25.185,25.2,25.13,25.14,23120,0
+PMT_B.US,D,20180508,000000,25.13,25.2,25.13,25.1992,5104,0
+PMT_B.US,D,20180509,000000,25.2,25.24,25.13,25.15,14945,0
+PMT_B.US,D,20180510,000000,25.15,25.222,25.09,25.16,6949,0
+PMT_B.US,D,20180511,000000,25.2,25.24,25.17,25.215,10325,0
+PMT_B.US,D,20180514,000000,25.2005,25.27,25.15,25.23,11635,0
+PMT_B.US,D,20180515,000000,25.1638,25.194,25.1199,25.16,25162,0
+PMT_B.US,D,20180516,000000,25.16,25.16,25.1006,25.15,7830,0
+PMT_B.US,D,20180517,000000,25.13,25.21,25.09,25.1013,16130,0
+PMT_B.US,D,20180518,000000,25.13,25.2426,25.1,25.24,14803,0
+PMT_B.US,D,20180521,000000,25.22,25.36,25.17,25.36,22552,0
+PMT_B.US,D,20180522,000000,25.34,25.35,25.2,25.21,13037,0
+PMT_B.US,D,20180523,000000,25.3,25.3,25.1,25.2,22428,0
+PMT_B.US,D,20180524,000000,25.2,25.25,25.1101,25.23,35753,0
+PMT_B.US,D,20180525,000000,25.25,25.3253,25.19,25.2,9549,0
+PMT_B.US,D,20180529,000000,25.2,25.28,25.2,25.22,14470,0
+PMT_B.US,D,20180530,000000,25.3,25.3799,25.2301,25.3799,20311,0
+PMT_B.US,D,20180531,000000,25.08,25.1,24.8658,24.959,64948,0
+PMT_B.US,D,20180601,000000,24.918,24.93,24.88,24.9199,24950,0
+PMT_B.US,D,20180604,000000,24.951,25.08,24.931,24.9893,31629,0
+PMT_B.US,D,20180605,000000,25.02,25.1332,25.01,25.1332,18129,0
+PMT_B.US,D,20180606,000000,25.15,25.15,25.04,25.08,20282,0
+PMT_B.US,D,20180607,000000,25.09,25.23,25.09,25.15,10791,0
+PMT_B.US,D,20180608,000000,25.1,25.2,25.1,25.17,5378,0
+PMT_B.US,D,20180611,000000,25.11,25.1544,25.088,25.1001,6394,0
+PMT_B.US,D,20180612,000000,25.115,25.23,25.1,25.17,19199,0
+PMT_B.US,D,20180613,000000,25.22,25.25,25.035,25.111,13450,0
+PMT_B.US,D,20180614,000000,25.11,25.29,25.083,25.14,12103,0
+PMT_B.US,D,20180615,000000,25.27,25.31,25.17,25.23,11492,0
+PMT_B.US,D,20180618,000000,25.309,25.309,25.2,25.2,11945,0
+PMT_B.US,D,20180619,000000,25.14,25.2,25.12,25.1699,13135,0
+PMT_B.US,D,20180620,000000,25.2353,25.3,25.2,25.2201,7770,0
+PMT_B.US,D,20180621,000000,25.19,25.2746,25.17,25.22,11087,0
+PMT_B.US,D,20180622,000000,25.16,25.2448,25.16,25.19,6759,0
+PMT_B.US,D,20180625,000000,25.2319,25.27,25.17,25.2,6214,0
+PMT_B.US,D,20180626,000000,25.15,25.2453,25.15,25.21,13073,0
+PMT_B.US,D,20180627,000000,25.17,25.2,25.145,25.19,3980,0
+PMT_B.US,D,20180628,000000,25.185,25.26,25.1653,25.2,11611,0
+PMT_B.US,D,20180629,000000,25.15,25.25,25.145,25.17,6065,0
+PMT_B.US,D,20180702,000000,25.2,25.243,25.1,25.1,17872,0
+PMT_B.US,D,20180703,000000,25.17,25.21,25.12,25.15,13098,0
+PMT_B.US,D,20180705,000000,25.198,25.25,25.18,25.23,12786,0
+PMT_B.US,D,20180706,000000,25.22,25.27,25.16,25.16,24117,0
+PMT_B.US,D,20180709,000000,25.16,25.27,25.13,25.2,28842,0
+PMT_B.US,D,20180710,000000,25.25,25.25,25.1721,25.1801,27376,0
+PMT_B.US,D,20180711,000000,25.16,25.24,25.16,25.18,25633,0
+PMT_B.US,D,20180712,000000,25.18,25.23,25.13,25.19,59460,0
+PMT_B.US,D,20180713,000000,25.2,25.2,25.13,25.14,13894,0
+PMT_B.US,D,20180716,000000,25.1664,25.1727,25.0701,25.1,15059,0
+PMT_B.US,D,20180717,000000,25.1501,25.188,25.0385,25.09,17972,0
+PMT_B.US,D,20180718,000000,25.1,25.1,25.051,25.0728,8058,0
+PMT_B.US,D,20180719,000000,25.1,25.1822,25.06,25.077,4862,0
+PMT_B.US,D,20180720,000000,25.1576,25.26,25.1101,25.23,32297,0
+PMT_B.US,D,20180723,000000,25.22,25.22,25.02,25.14,17889,0
+PMT_B.US,D,20180724,000000,25.04,25.13,25.01,25.0878,7129,0
+PMT_B.US,D,20180725,000000,25.14,25.24,25.04,25.12,13791,0
+PMT_B.US,D,20180726,000000,25.2,25.2,25.04,25.07,18523,0
+PMT_B.US,D,20180727,000000,25.11,25.179,25.08,25.157,10408,0
+PMT_B.US,D,20180730,000000,25.16,25.23,25.071,25.22,3329,0
+PMT_B.US,D,20180731,000000,25.16,25.24,25.12,25.23,9368,0
+PMT_B.US,D,20180801,000000,25.18,25.2,25.17,25.2,843,0
+PMT_B.US,D,20180802,000000,25.18,25.25,25.15,25.25,5117,0
+PMT_B.US,D,20180803,000000,25.2673,25.27,25.21,25.25,4062,0
+PMT_B.US,D,20180806,000000,25.2501,25.27,25.2,25.22,8273,0
+PMT_B.US,D,20180807,000000,25.27,25.27,25.15,25.24,4798,0
+PMT_B.US,D,20180808,000000,25.25,25.25,25.22,25.23,1982,0
+PMT_B.US,D,20180809,000000,25.29,25.29,25.13,25.15,13370,0
+PMT_B.US,D,20180810,000000,25.13,25.18,25.13,25.18,1951,0
+PMT_B.US,D,20180813,000000,25.2,25.23,25.18,25.22,8047,0
+PMT_B.US,D,20180814,000000,25.2001,25.2001,25,25.09,52752,0
+PMT_B.US,D,20180815,000000,25.09,25.14,25.08,25.12,7670,0
+PMT_B.US,D,20180816,000000,25.12,25.16,25.11,25.16,8709,0
+PMT_B.US,D,20180817,000000,25.11,25.15,25.11,25.15,5133,0
+PMT_B.US,D,20180820,000000,25.15,25.19,25.13,25.15,86041,0
+PMT_B.US,D,20180821,000000,25.15,25.21,25.1401,25.16,111378,0
+PMT_B.US,D,20180822,000000,25.18,25.25,25.16,25.2,54303,0
+PMT_B.US,D,20180823,000000,25.21,25.245,25.19,25.23,23237,0
+PMT_B.US,D,20180824,000000,25.18,25.25,25.16,25.22,24065,0
+PMT_B.US,D,20180827,000000,25.22,25.28,25.22,25.25,31645,0
+PMT_B.US,D,20180828,000000,25.28,25.32,25.26,25.3,28186,0
+PMT_B.US,D,20180829,000000,25.34,25.38,25.3,25.38,37345,0
+PMT_B.US,D,20180830,000000,24.96,25.07,24.95,25.04,50312,0
+PMT_B.US,D,20180831,000000,25,25.04,25,25.03,17601,0
+PMT_B.US,D,20180904,000000,25.03,25.04,24.97,25.0097,23039,0
+PMT_B.US,D,20180905,000000,25.01,25.02,24.9,24.97,20008,0
+PMT_B.US,D,20180906,000000,24.97,25,24.69,25,43603,0
+PMT_B.US,D,20180907,000000,24.98,25,24.8801,24.9,33661,0
+PMT_B.US,D,20180910,000000,24.88,24.99,24.836,24.9688,18206,0
+PMT_B.US,D,20180911,000000,25,25,24.91,24.97,19019,0
+PMT_B.US,D,20180912,000000,25,25,24.9,24.9499,35794,0
+PMT_B.US,D,20180913,000000,24.87,24.9535,24.83,24.92,66311,0
+PMT_B.US,D,20180914,000000,24.98,24.98,24.75,24.8601,42252,0
+PMT_B.US,D,20180917,000000,24.95,24.96,24.81,24.83,38042,0
+PMT_B.US,D,20180918,000000,24.9,24.9,24.8201,24.85,30698,0
+PMT_B.US,D,20180919,000000,24.83,24.89,24.8,24.8501,36022,0
+PMT_B.US,D,20180920,000000,24.87,24.95,24.84,24.95,35193,0
+PMT_B.US,D,20180921,000000,24.94,24.98,24.8,24.87,36747,0
+PMT_B.US,D,20180924,000000,24.899,24.899,24.8523,24.875,6268,0
+PMT_B.US,D,20180925,000000,24.88,24.95,24.79,24.79,23395,0
+PMT_B.US,D,20180926,000000,24.82,24.89,24.82,24.87,5497,0
+PMT_B.US,D,20180927,000000,24.85,24.89,24.8499,24.89,14215,0
+PMT_B.US,D,20180928,000000,24.9,25,24.88,24.94,23693,0
+PMT_B.US,D,20181001,000000,24.97,24.98,24.83,24.87,16557,0
+PMT_B.US,D,20181002,000000,24.9,24.9,24.88,24.88,10369,0
+PMT_B.US,D,20181003,000000,24.83,24.9,24.71,24.7553,39675,0
+PMT_B.US,D,20181004,000000,24.71,24.71,24.36,24.62,41634,0
+PMT_B.US,D,20181005,000000,24.5826,24.71,24.5,24.59,16241,0
+PMT_B.US,D,20181008,000000,24.5909,24.599,24.52,24.56,19051,0
+PMT_B.US,D,20181009,000000,24.6,24.71,24.58,24.65,6898,0
+PMT_B.US,D,20181010,000000,24.6987,24.71,24.55,24.5704,16613,0
+PMT_B.US,D,20181011,000000,24.5915,24.68,24.52,24.5915,19136,0
+PMT_B.US,D,20181012,000000,24.59,24.71,24.55,24.69,30023,0
+PMT_B.US,D,20181015,000000,24.52,24.64,24.5,24.58,15008,0
+PMT_B.US,D,20181016,000000,24.502,24.7,24.502,24.61,15328,0
+PMT_B.US,D,20181017,000000,24.6,24.6,24.4,24.5,15696,0
+PMT_B.US,D,20181018,000000,24.4564,24.69,24.415,24.63,12661,0
+PMT_B.US,D,20181019,000000,24.44,24.78,24.44,24.78,28968,0
+PMT_B.US,D,20181022,000000,24.78,24.78,24.63,24.74,8467,0
+PMT_B.US,D,20181023,000000,24.7,24.75,24.5001,24.7,22295,0
+PMT_B.US,D,20181024,000000,24.65,24.7,24.61,24.7,6398,0
+PMT_B.US,D,20181025,000000,24.6487,24.66,24.6,24.6401,6808,0
+PMT_B.US,D,20181026,000000,24.65,24.65,24.5327,24.61,14826,0
+PMT_B.US,D,20181029,000000,24.64,24.69,24.62,24.6207,6595,0
+PMT_B.US,D,20181030,000000,24.7,24.7,24.47,24.59,19178,0
+PMT_B.US,D,20181031,000000,24.64,24.64,24.52,24.6,24042,0
+PMT_B.US,D,20181101,000000,24.56,24.62,24.52,24.6199,3612,0
+PMT_B.US,D,20181102,000000,24.6399,24.75,24.5707,24.7251,18837,0
+PMT_B.US,D,20181105,000000,24.62,24.82,24.62,24.81,29491,0
+PMT_B.US,D,20181106,000000,24.72,24.94,24.72,24.9103,20651,0
+PMT_B.US,D,20181107,000000,24.94,24.94,24.85,24.86,27015,0
+PMT_B.US,D,20181108,000000,24.86,24.95,24.85,24.9,16498,0
+PMT_B.US,D,20181109,000000,24.91,24.99,24.91,24.976,12883,0
+PMT_B.US,D,20181112,000000,24.99,25,24.87,24.9883,6640,0
+PMT_B.US,D,20181113,000000,24.9894,25,24.95,24.95,19454,0
+PMT_B.US,D,20181114,000000,24.94,25.06,24.94,25.0423,19163,0
+PMT_B.US,D,20181115,000000,25,25.06,24.9985,25.0473,13153,0
+PMT_B.US,D,20181116,000000,25.041,25.041,24.974,25,7784,0
+PMT_B.US,D,20181119,000000,25.0174,25.06,24.96,24.9704,7017,0
+PMT_B.US,D,20181120,000000,24.96,24.96,24.67,24.74,28618,0
+PMT_B.US,D,20181121,000000,24.9039,24.99,24.8483,24.9,12080,0
+PMT_B.US,D,20181123,000000,24.85,24.9291,24.75,24.8464,14487,0
+PMT_B.US,D,20181126,000000,25.06,25.07,24.78,24.7901,32993,0
+PMT_B.US,D,20181127,000000,24.8307,24.92,24.76,24.76,21582,0
+PMT_B.US,D,20181128,000000,24.79,24.93,24.76,24.82,19344,0
+PMT_B.US,D,20181129,000000,24.51,24.5368,24.4,24.43,24738,0
+PMT_B.US,D,20181130,000000,24.49,24.5405,24.45,24.4735,22957,0
+PMT_B.US,D,20181203,000000,24.54,24.56,24.35,24.46,21888,0
+PMT_B.US,D,20181204,000000,24.6125,24.6125,24.4,24.43,19240,0
+PMT_B.US,D,20181206,000000,24.4,24.47,24.3,24.47,22782,0
+PMT_B.US,D,20181207,000000,24.6,24.6,24.36,24.44,34818,0
+PMT_B.US,D,20181210,000000,24.48,24.48,24.22,24.26,37464,0
+PMT_B.US,D,20181211,000000,24.36,24.42,24.3,24.34,22418,0
+PMT_B.US,D,20181212,000000,24.4,24.445,24.15,24.15,18978,0
+PMT_B.US,D,20181213,000000,24.36,24.36,24.14,24.24,22547,0
+PMT_B.US,D,20181214,000000,24.2,24.25,24.0426,24.16,22534,0
+PMT_B.US,D,20181217,000000,24.4,24.44,23.9,24,34770,0
+PMT_B.US,D,20181218,000000,23.9472,23.9472,23.595,23.7,53764,0
+PMT_B.US,D,20181219,000000,23.73,23.8188,23.5,23.59,29472,0
+PMT_B.US,D,20181220,000000,23.5,23.58,23.2,23.32,75323,0
+PMT_B.US,D,20181221,000000,23.13,23.4001,22.81,22.81,94376,0
+PMT_B.US,D,20181224,000000,22.75,22.81,22.52,22.81,36709,0
+PMT_B.US,D,20181226,000000,22.7,23.305,22.7,22.991,45457,0
+PMT_B.US,D,20181227,000000,22.96,23.0225,22.7,22.85,43091,0
+PMT_B.US,D,20181228,000000,22.93,23.425,22.85,23.1,22647,0
+PMT_B.US,D,20181231,000000,23.17,23.54,23.17,23.4377,15911,0
+PMT_B.US,D,20190102,000000,23.3763,24.1851,23.27,24,31794,0
+PMT_B.US,D,20190103,000000,23.99,24.55,23.83,24.35,32432,0
+PMT_B.US,D,20190104,000000,24.35,24.575,24.35,24.49,24343,0
+PMT_B.US,D,20190107,000000,24.62,24.7199,24.4499,24.56,17553,0
+PMT_B.US,D,20190108,000000,24.58,24.67,24.48,24.605,12852,0
+PMT_B.US,D,20190109,000000,24.75,24.75,24.33,24.34,29096,0
+PMT_B.US,D,20190110,000000,24.49,24.5,24.0797,24.48,17497,0
+PMT_B.US,D,20190111,000000,24.5805,24.6384,24.35,24.51,9629,0
+PMT_B.US,D,20190114,000000,24.5051,24.5412,24.4,24.5,9542,0
+PMT_B.US,D,20190115,000000,24.4352,24.6147,24.4,24.4,10494,0
+PMT_B.US,D,20190116,000000,24.41,24.525,24.4,24.41,20572,0
+PMT_B.US,D,20190117,000000,24.4101,24.65,24.4101,24.65,16333,0
+PMT_B.US,D,20190118,000000,24.65,24.69,24.5711,24.65,8787,0
+PMT_B.US,D,20190122,000000,24.618,24.65,24.55,24.59,15865,0
+PMT_B.US,D,20190123,000000,24.582,24.582,24.45,24.47,9774,0
+PMT_B.US,D,20190124,000000,24.56,24.66,24.3901,24.66,34938,0
+PMT_B.US,D,20190125,000000,24.654,24.75,24.648,24.73,12255,0
+PMT_B.US,D,20190128,000000,24.7,24.775,24.56,24.76,10627,0
+PMT_B.US,D,20190129,000000,24.78,24.78,24.71,24.71,8126,0
+PMT_B.US,D,20190130,000000,24.71,24.9734,24.68,24.94,28894,0
+PMT_B.US,D,20190131,000000,24.94,25.03,24.94,24.94,16261,0
+PMT_B.US,D,20190201,000000,24.951,25.03,24.88,24.99,16356,0
+PMT_B.US,D,20190204,000000,24.96,25.03,24.95,25.03,13300,0
+PMT_B.US,D,20190205,000000,25.03,25.05,24.99,25.04,16722,0
+PMT_B.US,D,20190206,000000,25.0258,25.07,24.9801,25.07,7144,0
+PMT_B.US,D,20190207,000000,25.0104,25.0621,24.88,25.0224,22212,0
+PMT_B.US,D,20190208,000000,25.0822,25.19,25.07,25.12,33589,0
+PMT_B.US,D,20190211,000000,25.132,25.159,25.132,25.14,3864,0
+PMT_B.US,D,20190212,000000,25.2505,25.2505,25.05,25.165,35976,0
+PMT_B.US,D,20190213,000000,25.2041,25.25,25.16,25.16,24258,0
+PMT_B.US,D,20190214,000000,25.16,25.24,25.16,25.1849,8876,0
+PMT_B.US,D,20190215,000000,25.2155,25.2305,25.08,25.12,23903,0
+PMT_B.US,D,20190219,000000,25.2,25.21,25.12,25.18,20984,0
+PMT_B.US,D,20190220,000000,25.18,25.3,25.18,25.3,14519,0
+PMT_B.US,D,20190221,000000,25.12,25.1914,25.12,25.15,9027,0
+PMT_B.US,D,20190222,000000,25.16,25.1615,25.12,25.1484,31563,0
+PMT_B.US,D,20190225,000000,25.16,25.23,25.16,25.1784,8136,0
+PMT_B.US,D,20190226,000000,25.2299,25.2299,25.11,25.165,14469,0
+PMT_B.US,D,20190227,000000,25.11,25.26,25.11,25.26,7187,0
+PMT_B.US,D,20190228,000000,24.89,24.95,24.76,24.95,31516,0
+PMT_B.US,D,20190301,000000,24.95,25.13,24.87,25.13,31463,0
+PMT_B.US,D,20190304,000000,25.129,25.2611,25,25.05,15591,0
+PMT_B.US,D,20190305,000000,25.13,25.13,24.9826,25.05,12212,0
+PMT_B.US,D,20190306,000000,25.05,25.05,24.9576,25,13319,0
+PMT_B.US,D,20190307,000000,24.99,25.0395,24.8294,24.99,16769,0
+PMT_B.US,D,20190308,000000,24.9,25.01,24.89,25,7978,0
+PMT_B.US,D,20190311,000000,25,25,24.96,24.97,19648,0
+PMT_B.US,D,20190312,000000,24.97,25.0751,24.9557,24.9647,17764,0
+PMT_B.US,D,20190313,000000,24.9,24.96,24.82,24.88,38611,0
+PMT_B.US,D,20190314,000000,24.89,24.9721,24.88,24.9721,60582,0
+PMT_B.US,D,20190315,000000,25,25.02,24.9501,24.99,14732,0
+PMT_B.US,D,20190318,000000,25.09,25.1188,24.95,24.95,12139,0
+PMT_B.US,D,20190319,000000,25.0528,25.0528,24.95,25,22910,0
+PMT_B.US,D,20190320,000000,25.0499,25.06,24.96,25,8486,0
+PMT_B.US,D,20190321,000000,25,25.15,24.97,25,23073,0
+PMT_B.US,D,20190322,000000,25.06,25.134,25,25.05,5589,0
+PMT_B.US,D,20190325,000000,25.11,25.131,24.992,25.05,12020,0
+PMT_B.US,D,20190326,000000,25,25.12,25,25.12,9605,0
+PMT_B.US,D,20190327,000000,25.105,25.15,25.06,25.1,17870,0
+PMT_B.US,D,20190328,000000,25.05,25.14,25.05,25.084,15427,0
+PMT_B.US,D,20190329,000000,25.07,25.24,25.0699,25.24,19883,0
+PMT_B.US,D,20190401,000000,25.111,25.26,25.111,25.14,7481,0
+PMT_B.US,D,20190402,000000,25.13,25.235,25.12,25.16,4028,0
+PMT_B.US,D,20190403,000000,25.15,25.3058,25.15,25.21,11620,0
+PMT_B.US,D,20190404,000000,25.16,25.3869,25.16,25.31,18943,0
+PMT_B.US,D,20190405,000000,25.26,25.2894,25.23,25.23,4679,0
+PMT_B.US,D,20190408,000000,25.16,25.2699,25.15,25.19,10138,0
+PMT_B.US,D,20190409,000000,25.23,25.26,25.19,25.2502,5044,0
+PMT_B.US,D,20190410,000000,25.3,25.52,25.3,25.52,19427,0
+PMT_B.US,D,20190411,000000,25.41,25.5,25.41,25.46,6228,0
+PMT_B.US,D,20190412,000000,25.52,25.55,25.4237,25.43,9775,0
+PMT_B.US,D,20190415,000000,25.4,25.52,25.4,25.5,9084,0
+PMT_B.US,D,20190416,000000,25.33,25.74,25.33,25.64,23484,0
+PMT_B.US,D,20190417,000000,25.54,25.54,25.4,25.41,7006,0
+PMT_B.US,D,20190418,000000,25.38,25.4,25.32,25.38,8079,0
+PMT_B.US,D,20190422,000000,25.47,25.47,25.28,25.4,10535,0
+PMT_B.US,D,20190423,000000,25.41,25.52,25.4,25.45,7452,0
+PMT_B.US,D,20190424,000000,25.55,25.55,25.47,25.47,34005,0
+PMT_B.US,D,20190425,000000,25.52,25.67,25.465,25.49,48743,0
+PMT_B.US,D,20190426,000000,25.47,25.55,25.37,25.41,8032,0
+PMT_B.US,D,20190429,000000,25.41,25.55,25.38,25.55,6933,0
+PMT_B.US,D,20190430,000000,25.48,25.66,25.4501,25.66,9159,0
+PMT_B.US,D,20190501,000000,25.57,25.58,25.5279,25.56,10339,0
+PMT_B.US,D,20190502,000000,25.66,25.68,25.56,25.56,3019,0
+PMT_B.US,D,20190503,000000,25.64,25.64,25.49,25.56,9130,0
+PMT_B.US,D,20190506,000000,25.39,25.57,25.27,25.57,2214,0
+PMT_B.US,D,20190507,000000,25.55,25.6,25.5,25.58,6664,0
+PMT_B.US,D,20190508,000000,25.5342,25.6,25.5,25.54,5445,0
+PMT_B.US,D,20190509,000000,25.51,25.62,25.51,25.62,6798,0
+PMT_B.US,D,20190510,000000,25.55,25.61,25.55,25.6,6273,0
+PMT_B.US,D,20190513,000000,25.55,25.5804,25.4999,25.57,9848,0
+PMT_B.US,D,20190514,000000,25.5904,25.62,25.57,25.62,959,0
+PMT_B.US,D,20190515,000000,25.63,25.63,25.58,25.58,14817,0
+PMT_B.US,D,20190516,000000,25.62,25.69,25.6,25.69,5982,0
+PMT_B.US,D,20190517,000000,25.68,25.68,25.47,25.49,25784,0
+PMT_B.US,D,20190520,000000,25.5,25.62,25.497,25.57,6061,0
+PMT_B.US,D,20190521,000000,25.55,25.58,25.5362,25.55,5030,0
+PMT_B.US,D,20190522,000000,25.55,25.5899,25.55,25.5854,1792,0
+PMT_B.US,D,20190523,000000,25.57,25.63,25.57,25.63,13800,0
+PMT_B.US,D,20190524,000000,25.68,25.68,25.56,25.67,13764,0
+PMT_B.US,D,20190528,000000,25.67,25.69,25.64,25.68,8812,0
+PMT_B.US,D,20190529,000000,25.69,25.73,25.61,25.67,21579,0
+PMT_B.US,D,20190530,000000,25.26,25.341,25.17,25.26,16213,0
+PMT_B.US,D,20190531,000000,25.25,25.44,25.2003,25.44,33673,0
+PMT_B.US,D,20190603,000000,25.42,25.42,25.33,25.35,6494,0
+PMT_B.US,D,20190604,000000,25.46,25.48,25.3687,25.48,6254,0
+PMT_B.US,D,20190605,000000,25.4,25.48,25.3757,25.39,14006,0
+PMT_B.US,D,20190606,000000,25.41,25.49,25.3848,25.49,3293,0
+PMT_B.US,D,20190607,000000,25.49,25.725,25.4527,25.5755,16252,0
+PMT_B.US,D,20190610,000000,25.68,25.68,25.55,25.6,3426,0
+PMT_B.US,D,20190611,000000,25.63,25.63,25.52,25.5526,2743,0
+PMT_B.US,D,20190612,000000,25.56,25.7,25.487,25.7,16600,0
+PMT_B.US,D,20190613,000000,25.65,25.73,25.51,25.63,29119,0
+PMT_B.US,D,20190614,000000,25.5483,25.68,25.5,25.5,7074,0
+PMT_B.US,D,20190617,000000,25.66,25.68,25.5,25.6,13516,0
+PMT_B.US,D,20190618,000000,25.67,25.67,25.62,25.63,20530,0
+PMT_B.US,D,20190619,000000,25.56,25.65,25.5,25.57,6436,0
+PMT_B.US,D,20190620,000000,25.53,25.6889,25.49,25.51,4489,0
+PMT_B.US,D,20190621,000000,25.51,25.73,25.51,25.7,12100,0
+PMT_B.US,D,20190624,000000,25.64,25.7,25.54,25.6614,6771,0
+PMT_B.US,D,20190625,000000,25.71,25.74,25.5913,25.74,13151,0
+PMT_B.US,D,20190626,000000,25.74,25.74,25.6,25.615,11192,0
+PMT_B.US,D,20190627,000000,25.6085,25.67,25.51,25.53,11210,0
+PMT_B.US,D,20190628,000000,25.5251,25.81,25.525,25.81,14592,0
+PMT_B.US,D,20190701,000000,25.77,25.8,25.74,25.79,4533,0
+PMT_B.US,D,20190702,000000,25.62,25.79,25.62,25.78,1920,0
+PMT_B.US,D,20190703,000000,25.78,25.79,25.7543,25.7543,2967,0
+PMT_B.US,D,20190705,000000,25.79,25.7914,25.71,25.7163,7581,0
+PMT_B.US,D,20190708,000000,25.72,25.72,25.55,25.57,13285,0
+PMT_B.US,D,20190709,000000,25.6011,25.67,25.5,25.58,48173,0
+PMT_B.US,D,20190710,000000,25.59,25.61,25.51,25.58,13443,0
+PMT_B.US,D,20190711,000000,25.58,25.6896,25.54,25.63,11979,0
+PMT_B.US,D,20190712,000000,25.61,25.79,25.61,25.79,4096,0
+PMT_B.US,D,20190715,000000,25.66,25.77,25.65,25.75,14654,0
+PMT_B.US,D,20190716,000000,25.65,25.75,25.65,25.75,5502,0
+PMT_B.US,D,20190717,000000,25.8,25.8,25.71,25.7763,12218,0
+PMT_B.US,D,20190718,000000,25.87,25.87,25.79,25.87,6711,0
+PMT_B.US,D,20190719,000000,25.71,25.91,25.71,25.87,14464,0
+PMT_B.US,D,20190722,000000,25.87,25.95,25.83,25.94,6975,0
+PMT_B.US,D,20190723,000000,25.74,26.095,25.74,26.06,19880,0
+PMT_B.US,D,20190724,000000,26.0805,26.12,26.07,26.12,6936,0
+PMT_B.US,D,20190725,000000,26.1,26.3285,25.985,26.14,17909,0
+PMT_B.US,D,20190726,000000,26.2339,26.33,26.09,26.12,12761,0
+PMT_B.US,D,20190729,000000,26.14,26.25,26.06,26.12,38704,0
+PMT_B.US,D,20190730,000000,25.91,26.47,25.8486,26.42,22234,0
+PMT_B.US,D,20190731,000000,26.31,26.6,26.31,26.54,39483,0
+PMT_B.US,D,20190801,000000,26.39,26.6545,26.25,26.45,32843,0
+PMT_B.US,D,20190802,000000,26.39,26.67,26.33,26.58,18213,0
+PMT_B.US,D,20190805,000000,26.32,26.4516,26.1,26.2,13326,0
+PMT_B.US,D,20190806,000000,26.2,26.54,26.19,26.54,34870,0
+PMT_B.US,D,20190807,000000,26.45,26.45,26.0986,26.16,20428,0
+PMT_B.US,D,20190808,000000,26.4,26.4,26.29,26.4,9607,0
+PMT_B.US,D,20190809,000000,26.4143,26.42,26.35,26.35,12551,0
+PMT_B.US,D,20190812,000000,26.32,26.3487,26.19,26.19,5264,0
+PMT_B.US,D,20190813,000000,26.19,26.43,26.19,26.375,9997,0
+PMT_B.US,D,20190814,000000,26.03,26.29,26.03,26.23,15553,0
+PMT_B.US,D,20190815,000000,26.2,26.4,26.2,26.35,3336,0
+PMT_B.US,D,20190816,000000,26.3,26.405,26.25,26.365,13100,0
+PMT_B.US,D,20190819,000000,26.3925,26.4375,26.3628,26.43,8764,0
+PMT_B.US,D,20190820,000000,26.4532,26.4799,26.37,26.46,21882,0
+PMT_B.US,D,20190821,000000,26.49,26.5551,26.465,26.51,10427,0
+PMT_B.US,D,20190822,000000,26.45,26.56,26.45,26.5376,9019,0
+PMT_B.US,D,20190823,000000,26.6,26.7,26.58,26.61,8401,0
+PMT_B.US,D,20190826,000000,26.61,26.7431,26.58,26.58,7014,0
+PMT_B.US,D,20190827,000000,26.64,26.75,26.5803,26.7,16732,0
+PMT_B.US,D,20190828,000000,26.69,26.69,26.54,26.59,15945,0
+PMT_B.US,D,20190829,000000,26.19,26.25,26.06,26.06,19185,0
+PMT_B.US,D,20190830,000000,26,26.1,25.78,25.79,74399,0
+PMT_B.US,D,20190903,000000,25.96,26.054,25.88,25.9,34908,0
+PMT_B.US,D,20190904,000000,26.032,26.09,25.93,26.07,9479,0
+PMT_B.US,D,20190905,000000,26.15,26.16,26.02,26.02,17459,0
+PMT_B.US,D,20190906,000000,26.0518,26.18,26.0518,26.18,13034,0
+PMT_B.US,D,20190909,000000,26.26,26.26,26.1654,26.1654,4833,0
+PMT_B.US,D,20190910,000000,26.07,26.1512,26,26,7394,0
+PMT_B.US,D,20190911,000000,26,26.07,25.65,25.82,34469,0
+PMT_B.US,D,20190912,000000,25.91,26.04,25.85,25.99,4556,0
+PMT_B.US,D,20190913,000000,26.05,26.0625,25.778,25.795,14338,0
+PMT_B.US,D,20190916,000000,26.15,26.18,26,26.16,11942,0
+PMT_B.US,D,20190917,000000,26.27,26.27,26.1462,26.224,4358,0
+PMT_B.US,D,20190918,000000,26.39,26.39,26.21,26.21,5632,0
+PMT_B.US,D,20190919,000000,26.21,26.3436,26.21,26.21,7112,0
+PMT_B.US,D,20190920,000000,26.305,26.305,26.13,26.2,1596,0
+PMT_B.US,D,20190923,000000,26.17,26.31,26.16,26.18,9214,0
+PMT_B.US,D,20190924,000000,26.18,26.32,26.13,26.23,10187,0
+PMT_B.US,D,20190925,000000,26.2,26.25,26.15,26.17,10006,0
+PMT_B.US,D,20190926,000000,26.15,26.3,26.13,26.3,7423,0
+PMT_B.US,D,20190927,000000,26.3033,26.3033,26.15,26.15,3077,0
+PMT_B.US,D,20190930,000000,26.22,26.35,26.13,26.28,42196,0
+PMT_B.US,D,20191001,000000,26.37,26.415,26.2995,26.375,4950,0
+PMT_B.US,D,20191002,000000,26.16,26.27,26.16,26.227,10613,0
+PMT_B.US,D,20191003,000000,26.18,26.44,26.07,26.07,38046,0
+PMT_B.US,D,20191004,000000,26.25,26.37,26.12,26.27,6781,0
+PMT_B.US,D,20191007,000000,26.1862,26.34,26.1862,26.29,10097,0
+PMT_B.US,D,20191008,000000,26.403,26.403,26.29,26.29,6213,0
+PMT_B.US,D,20191009,000000,26.3327,26.405,26.22,26.22,4888,0
+PMT_B.US,D,20191010,000000,26.47,26.47,26.38,26.44,3030,0
+PMT_B.US,D,20191011,000000,26.4335,26.4335,26.21,26.2663,4658,0
+PMT_B.US,D,20191014,000000,26.35,26.51,26.33,26.49,6468,0
+PMT_B.US,D,20191015,000000,26.52,26.56,26.1,26.42,83643,0
+PMT_B.US,D,20191016,000000,26.32,26.32,26.19,26.26,10957,0
+PMT_B.US,D,20191017,000000,26.3,26.45,26.18,26.37,71781,0
+PMT_B.US,D,20191018,000000,26.2,26.4997,26.2,26.32,7420,0
+PMT_B.US,D,20191021,000000,26.3863,26.47,26.33,26.33,2717,0
+PMT_B.US,D,20191022,000000,26.3,26.45,26.265,26.32,7247,0
+PMT_B.US,D,20191023,000000,26.338,26.49,26.338,26.41,6999,0
+PMT_B.US,D,20191024,000000,26.42,26.48,26.42,26.44,3828,0
+PMT_B.US,D,20191025,000000,26.47,26.47,26.42,26.42,4434,0
+PMT_B.US,D,20191028,000000,26.4321,26.5,26.35,26.5,12107,0
+PMT_B.US,D,20191029,000000,26.42,26.42,26.3,26.32,8228,0
+PMT_B.US,D,20191030,000000,26.3,26.6,26.2936,26.35,11451,0
+PMT_B.US,D,20191031,000000,26.529,26.529,26.18,26.2,62090,0
+PMT_B.US,D,20191101,000000,26.31,26.4,26.27,26.38,10827,0
+PMT_B.US,D,20191104,000000,26.38,26.44,26.38,26.43,11601,0
+PMT_B.US,D,20191105,000000,26.42,26.42,26.3,26.3,9062,0
+PMT_B.US,D,20191106,000000,26.4,26.45,26.4,26.45,14370,0
+PMT_B.US,D,20191107,000000,26.47,26.47,26.3,26.46,18599,0
+PMT_B.US,D,20191108,000000,26.3484,26.49,26.3484,26.47,4897,0
+PMT_B.US,D,20191111,000000,26.49,26.58,26.48,26.54,5786,0
+PMT_B.US,D,20191112,000000,26.44,26.495,26.44,26.47,4375,0
+PMT_B.US,D,20191113,000000,26.4407,26.53,26.4407,26.53,1283,0
+PMT_B.US,D,20191114,000000,26.63,26.68,26.51,26.68,11768,0
+PMT_B.US,D,20191115,000000,26.6002,26.64,26.6,26.6059,8136,0
+PMT_B.US,D,20191118,000000,26.6,26.65,26.484,26.484,18831,0
+PMT_B.US,D,20191119,000000,26.68,26.68,26.4,26.5,16926,0
+PMT_B.US,D,20191120,000000,26.5,26.64,26.41,26.6,10570,0
+PMT_B.US,D,20191121,000000,26.6,26.65,26.5158,26.52,8387,0
+PMT_B.US,D,20191122,000000,26.52,26.59,26.475,26.59,21383,0
+PMT_B.US,D,20191125,000000,26.65,26.65,26.5,26.565,7999,0
+PMT_B.US,D,20191126,000000,26.51,26.5815,26.51,26.54,6081,0
+PMT_B.US,D,20191127,000000,26.12,26.16,26.11,26.11,24789,0
+PMT_B.US,D,20191129,000000,26.11,26.11,25.96,25.96,26588,0
+PMT_B.US,D,20191202,000000,26,26.03,25.94,25.94,16781,0
+PMT_B.US,D,20191203,000000,25.94,25.99,25.8,25.8711,13967,0
+PMT_B.US,D,20191204,000000,25.92,26,25.892,25.96,15801,0
+PMT_B.US,D,20191205,000000,25.9861,25.9861,25.94,25.95,6286,0
+PMT_B.US,D,20191206,000000,25.96,26.17,25.96,26.17,11058,0
+PMT_B.US,D,20191209,000000,26.17,26.29,26.151,26.25,12133,0
+PMT_B.US,D,20191210,000000,26.2495,26.2495,25.9,25.93,23540,0
+PMT_B.US,D,20191211,000000,25.94,26.07,25.94,26.07,5960,0
+PMT_B.US,D,20191212,000000,26.17,26.17,25.95,25.96,16211,0
+PMT_B.US,D,20191213,000000,25.96,26.078,25.96,25.97,10599,0
+PMT_B.US,D,20191216,000000,26.17,26.25,26.02,26.1199,7707,0
+PMT_B.US,D,20191217,000000,26.11,26.34,26.1,26.33,12350,0
+PMT_B.US,D,20191218,000000,26.24,26.41,26.24,26.41,709,0
+PMT_B.US,D,20191219,000000,26.3735,26.47,26.37,26.42,8974,0
+PMT_B.US,D,20191220,000000,26.4,26.403,26.3259,26.36,7044,0
+PMT_B.US,D,20191223,000000,26.35,26.41,26.19,26.41,12274,0
+PMT_B.US,D,20191224,000000,26.32,26.3911,26.32,26.3911,2642,0
+PMT_B.US,D,20191226,000000,26.3618,26.46,26.29,26.46,6756,0
+PMT_B.US,D,20191227,000000,26.3868,26.3868,26.21,26.21,19723,0
+PMT_B.US,D,20191230,000000,26.2495,26.37,26.2495,26.27,5991,0
+PMT_B.US,D,20191231,000000,26.15,26.24,26.13,26.22,5137,0
+PMT_B.US,D,20200102,000000,26.29,26.5,26.29,26.5,8996,0
+PMT_B.US,D,20200103,000000,26.49,26.49,26.43,26.47,5048,0
+PMT_B.US,D,20200106,000000,26.35,26.48,26.35,26.438,4243,0
+PMT_B.US,D,20200107,000000,26.4,26.4,26.36,26.36,10588,0
+PMT_B.US,D,20200108,000000,26.38,26.48,26.37,26.4,10794,0
+PMT_B.US,D,20200109,000000,26.45,26.5,26.42,26.45,8261,0
+PMT_B.US,D,20200110,000000,26.46,26.46,26.4003,26.415,8550,0
+PMT_B.US,D,20200113,000000,26.42,26.54,26.28,26.51,10157,0
+PMT_B.US,D,20200114,000000,26.525,26.56,26.51,26.52,7845,0
+PMT_B.US,D,20200115,000000,26.53,26.61,26.53,26.55,16037,0
+PMT_B.US,D,20200116,000000,26.6,26.64,26.5,26.59,19473,0
+PMT_B.US,D,20200117,000000,26.59,26.6695,26.43,26.5306,8139,0
+PMT_B.US,D,20200121,000000,26.63,26.66,26.52,26.52,12371,0
+PMT_B.US,D,20200122,000000,26.6189,26.62,26.56,26.56,1699,0
+PMT_B.US,D,20200123,000000,26.44,26.68,26.44,26.645,4246,0
+PMT_B.US,D,20200124,000000,26.5,26.6,26.5,26.53,3774,0
+PMT_B.US,D,20200127,000000,26.57,26.57,26.5,26.5,868,0
+PMT_B.US,D,20200128,000000,26.66,26.68,26.43,26.6,4457,0
+PMT_B.US,D,20200129,000000,26.56,26.5795,26.46,26.48,12139,0
+PMT_B.US,D,20200130,000000,26.5,26.65,26.5,26.6266,4507,0
+PMT_B.US,D,20200131,000000,26.6,26.68,26.51,26.52,14570,0
+PMT_B.US,D,20200203,000000,26.6,26.67,26.52,26.64,20068,0
+PMT_B.US,D,20200204,000000,26.64,26.66,26.62,26.63,132830,0
+PMT_B.US,D,20200205,000000,26.64,26.7,26.64,26.7,21906,0
+PMT_B.US,D,20200206,000000,26.7,26.72,26.67,26.7,15198,0
+PMT_B.US,D,20200207,000000,26.7,26.75,26.7,26.74,27549,0
+PMT_B.US,D,20200210,000000,26.75,26.75,26.733,26.7358,32453,0
+PMT_B.US,D,20200211,000000,26.72,26.75,26.71,26.735,16492,0
+PMT_B.US,D,20200212,000000,26.72,26.75,26.668,26.67,8908,0
+PMT_B.US,D,20200213,000000,26.7,26.72,26.66,26.702,11211,0
+PMT_B.US,D,20200214,000000,26.67,26.7328,26.64,26.7,5176,0
+PMT_B.US,D,20200218,000000,26.7,26.7,26.62,26.66,22600,0
+PMT_B.US,D,20200219,000000,26.66,26.69,26.61,26.69,48838,0
+PMT_B.US,D,20200220,000000,26.68,26.76,26.65,26.7,19823,0
+PMT_B.US,D,20200221,000000,26.75,26.75,26.63,26.67,5902,0
+PMT_B.US,D,20200224,000000,26.63,26.67,26.5,26.5,12609,0
+PMT_B.US,D,20200225,000000,26.6,26.67,26.29,26.32,46608,0
+PMT_B.US,D,20200226,000000,26.25,26.68,26.18,26.35,23342,0
+PMT_B.US,D,20200227,000000,26,26.3,25.24,25.65,48823,0
+PMT_B.US,D,20200228,000000,25.2,25.4,24.63,25.4,77010,0
+PMT_B.US,D,20200302,000000,25.5,26,25.11,25.65,34160,0
+PMT_B.US,D,20200303,000000,25.73,26.235,25.7,25.94,34128,0
+PMT_B.US,D,20200304,000000,26,26.48,25.977,26.3,20683,0
+PMT_B.US,D,20200305,000000,26.23,26.23,25.53,25.65,6638,0
+PMT_B.US,D,20200306,000000,25.39,25.8098,25.1874,25.6,36528,0
+PMT_B.US,D,20200309,000000,25.05,25.05,23.8768,24.5,89966,0
+PMT_B.US,D,20200310,000000,24.87,24.98,23.804,24.71,45564,0
+PMT_B.US,D,20200311,000000,24.39,24.39,23.95,24.1,128311,0
+PMT_B.US,D,20200312,000000,23.1,23.59,18.87,22.02,113123,0
+PMT_B.US,D,20200313,000000,22.96,22.96,20.7662,21.5,57286,0
+PMT_B.US,D,20200316,000000,20.9,20.9,18.5,18.5,61941,0
+PMT_B.US,D,20200317,000000,19,19.04,15.5,15.5,178096,0
+PMT_B.US,D,20200318,000000,15,15,5.31,8.46,193936,0
+PMT_B.US,D,20200319,000000,8.2,16.8,8.2,15.2,108940,0
+PMT_B.US,D,20200320,000000,15.24,16.11,13.41,14.06,69972,0
+PMT_B.US,D,20200323,000000,13.56,15,11.61,14.095,129110,0
+PMT_B.US,D,20200324,000000,14,14,10.88,10.88,212647,0
+PMT_B.US,D,20200325,000000,11.71,17.5,11.38,16.13,170598,0
+PMT_B.US,D,20200326,000000,16.76,21,16.76,19.81,99365,0
+PMT_B.US,D,20200327,000000,18.89,18.89,17.04,18.0098,78619,0
+PMT_B.US,D,20200330,000000,17.25,17.25,15.46,16.75,34896,0
+PMT_B.US,D,20200331,000000,16.18,17.646,16.18,16.76,47021,0
+PMT_B.US,D,20200401,000000,15.33,16.17,14.36,14.61,82540,0
+PMT_B.US,D,20200402,000000,14.65,15.65,14.3399,15.07,59157,0
+PMT_B.US,D,20200403,000000,15.07,15.07,10.1,12.89,150095,0
+PMT_B.US,D,20200406,000000,14.3,16.685,13.67,16.5,62709,0
+PMT_B.US,D,20200407,000000,17.2,19.33,16.7,17.58,70959,0
+PMT_B.US,D,20200408,000000,18.5,19.35,18,19.25,80097,0
+PMT_B.US,D,20200409,000000,19.54,20.85,19.1,19.65,80591,0
+PMT_B.US,D,20200413,000000,19.65,19.9,18.46,19.25,25307,0
+PMT_B.US,D,20200414,000000,19.75,20.23,18.8474,19.75,42872,0
+PMT_B.US,D,20200415,000000,19.46,19.46,18.8,19.25,28736,0
+PMT_B.US,D,20200416,000000,19.3736,19.6,18.39,19.43,20041,0
+PMT_B.US,D,20200417,000000,19.75,20.19,19.1,19.67,67026,0
+PMT_B.US,D,20200420,000000,19.25,19.48,18.82,18.8761,27506,0
+PMT_B.US,D,20200421,000000,18.94,19.5571,18.71,19.26,36927,0
+PMT_B.US,D,20200422,000000,19.8001,19.87,19.29,19.29,33677,0
+PMT_B.US,D,20200423,000000,19.5,19.5,19.24,19.42,25847,0
+PMT_B.US,D,20200424,000000,19.4,19.4,18.75,19,18566,0
+PMT_B.US,D,20200427,000000,19.04,20,19.02,19.74,21703,0
+PMT_B.US,D,20200428,000000,20.25,20.8789,20.25,20.69,13621,0
+PMT_B.US,D,20200429,000000,21,21.37,20.65,20.75,44489,0
+PMT_B.US,D,20200430,000000,20.65,20.93,19.75,20.28,52619,0
+PMT_B.US,D,20200501,000000,20.21,20.21,19.112,19.2,13857,0
+PMT_B.US,D,20200504,000000,19.51,20.09,19.35,20.05,20519,0
+PMT_B.US,D,20200505,000000,20.75,21.4,20.75,21.4,7362,0
+PMT_B.US,D,20200506,000000,21.39,21.4,21,21.38,10208,0
+PMT_B.US,D,20200507,000000,20.82,21.4,20.81,21.35,7976,0
+PMT_B.US,D,20200508,000000,20.89,21.55,20.8582,21.47,18139,0
+PMT_B.US,D,20200511,000000,21.5,21.66,21.35,21.57,24886,0
+PMT_B.US,D,20200512,000000,21.66,21.66,21.1438,21.2943,19158,0
+PMT_B.US,D,20200513,000000,21.48,21.48,19.9,20.05,12545,0
+PMT_B.US,D,20200514,000000,19.85,19.91,19.35,19.91,8739,0
+PMT_B.US,D,20200515,000000,19.46,21,19.46,19.99,20594,0
+PMT_B.US,D,20200518,000000,20.25,20.65,20.1899,20.65,11956,0
+PMT_B.US,D,20200519,000000,20.51,20.765,20.4,20.55,7846,0
+PMT_B.US,D,20200520,000000,20.75,22.36,20.75,22.11,45632,0
+PMT_B.US,D,20200521,000000,22.22,22.2949,21.7535,22.15,21871,0
+PMT_B.US,D,20200522,000000,22.25,22.25,21.75,22.2,11611,0
+PMT_B.US,D,20200526,000000,22.32,22.51,22.22,22.3672,69563,0
+PMT_B.US,D,20200527,000000,22.41,22.64,22.04,22.4,23304,0
+PMT_B.US,D,20200528,000000,22.4,22.5463,22.25,22.25,39805,0
+PMT_B.US,D,20200529,000000,21.76,22.11,21.649,22.03,23870,0
+PMT_B.US,D,20200601,000000,22.1,22.115,21.89,21.94,15390,0
+PMT_B.US,D,20200602,000000,21.99,22,21.9,21.94,5056,0
+PMT_B.US,D,20200603,000000,22,22.165,21.9,22.05,79444,0
+PMT_B.US,D,20200604,000000,22.04,22.36,21.9,21.9,32672,0
+PMT_B.US,D,20200605,000000,22.33,22.78,22,22.5507,31855,0
+PMT_B.US,D,20200608,000000,22.55,22.95,22.45,22.8,47155,0
+PMT_B.US,D,20200609,000000,22.94,22.94,22.5,22.7855,15353,0
+PMT_B.US,D,20200610,000000,22.79,22.79,22.1,22.29,30570,0
+PMT_B.US,D,20200611,000000,21.89,22.11,20.6,20.92,32365,0
+PMT_B.US,D,20200612,000000,21.7,22.175,20.8,20.975,32365,0
+PMT_B.US,D,20200615,000000,20.8,22.1038,20.75,22.02,18575,0
+PMT_B.US,D,20200616,000000,22.8,22.8,22.4,22.59,22851,0
+PMT_B.US,D,20200617,000000,22.5212,22.5498,22.25,22.31,5397,0
+PMT_B.US,D,20200618,000000,22.2424,22.42,22.2424,22.42,8717,0
+PMT_B.US,D,20200619,000000,22.44,22.8,22.245,22.245,17442,0
+PMT_B.US,D,20200622,000000,22.11,22.47,22.11,22.45,5817,0
+PMT_B.US,D,20200623,000000,22.31,22.508,22.17,22.33,15318,0
+PMT_B.US,D,20200624,000000,22.3,22.3,21.21,21.5,29162,0
+PMT_B.US,D,20200625,000000,21.5,21.52,21.45,21.52,23371,0
+PMT_B.US,D,20200626,000000,21.5,21.52,21.3,21.4,35167,0
+PMT_B.US,D,20200629,000000,21.4,21.43,21.286,21.34,15431,0
+PMT_B.US,D,20200630,000000,21.4,21.54,21.08,21.08,59394,0
+PMT_B.US,D,20200701,000000,21.3,21.8499,21.11,21.14,16192,0
+PMT_B.US,D,20200702,000000,21.46,21.55,21.1739,21.55,12536,0
+PMT_B.US,D,20200706,000000,21.8,21.8,21.44,21.55,11295,0
+PMT_B.US,D,20200707,000000,21.52,21.52,21.25,21.334,4846,0
+PMT_B.US,D,20200708,000000,21.42,21.54,21.35,21.54,6559,0
+PMT_B.US,D,20200709,000000,21.43,21.605,21.08,21.46,22191,0
+PMT_B.US,D,20200710,000000,21.48,21.66,21.18,21.6,14153,0
+PMT_B.US,D,20200713,000000,21.6,21.75,21.45,21.495,18232,0
+PMT_B.US,D,20200714,000000,21.4378,21.49,21.34,21.42,8045,0
+PMT_B.US,D,20200715,000000,21.73,21.79,21.45,21.79,20655,0
+PMT_B.US,D,20200716,000000,22.0203,22.5951,22.005,22.455,18994,0
+PMT_B.US,D,20200717,000000,22.53,22.99,22.53,22.93,9553,0
+PMT_B.US,D,20200720,000000,22.92,22.95,22.75,22.92,8376,0
+PMT_B.US,D,20200721,000000,22.8,23.1798,22.7525,22.95,17563,0
+PMT_B.US,D,20200722,000000,22.95,23.5001,22.95,23.5001,5696,0
+PMT_B.US,D,20200723,000000,23.44,23.93,23.44,23.82,10496,0
+PMT_B.US,D,20200724,000000,23.8,23.825,23.6891,23.825,7568,0
+PMT_B.US,D,20200727,000000,23.84,23.95,23.84,23.895,8332,0
+PMT_B.US,D,20200728,000000,23.8,23.93,23.8,23.86,33782,0
+PMT_B.US,D,20200729,000000,24,24.25,23.75,24.095,22828,0
+PMT_B.US,D,20200730,000000,24.0826,24.25,24.08,24.15,9027,0
+PMT_B.US,D,20200731,000000,24.1,24.15,23.83,24.15,11870,0
+PMT_B.US,D,20200803,000000,23.89,24.25,23,24.12,7690,0
+PMT_B.US,D,20200804,000000,24.2,24.2,23.87,24,7910,0
+PMT_B.US,D,20200805,000000,24.2,24.25,24.03,24.0882,6169,0
+PMT_B.US,D,20200806,000000,23.85,24.15,23.85,24.02,16268,0
+PMT_B.US,D,20200807,000000,24.14,24.18,23.5,23.93,28457,0
+PMT_B.US,D,20200810,000000,23.91,24.2,23.91,23.95,20737,0
+PMT_B.US,D,20200811,000000,23.96,24.2,23.96,24.2,18010,0
+PMT_B.US,D,20200812,000000,24.04,24.745,24.04,24.6954,24238,0
+PMT_B.US,D,20200813,000000,24.6168,24.7,24.5,24.52,11509,0
+PMT_B.US,D,20200814,000000,24.51,24.585,24.12,24.58,20965,0
+PMT_B.US,D,20200817,000000,24.58,24.88,24.3,24.82,33936,0
+PMT_B.US,D,20200818,000000,24.54,24.85,24.54,24.81,16597,0
+PMT_B.US,D,20200819,000000,24.77,24.88,24.6,24.6,15131,0
+PMT_B.US,D,20200820,000000,24.83,24.83,24.6,24.6813,11088,0
+PMT_B.US,D,20200821,000000,24.761,24.8,24.69,24.69,6287,0
+PMT_B.US,D,20200824,000000,24.752,24.76,24.71,24.74,10724,0
+PMT_B.US,D,20200825,000000,24.75,24.9,24.499,24.9,17409,0
+PMT_B.US,D,20200826,000000,24.9,24.98,24.8,24.98,14567,0
+PMT_B.US,D,20200827,000000,24.95,25.01,24.9,24.9,14395,0
+PMT_B.US,D,20200828,000000,24.96,25.01,24.8,24.94,15950,0
+PMT_B.US,D,20200831,000000,24.9,24.9,24.45,24.73,14193,0
+PMT_B.US,D,20200901,000000,24.7301,24.865,24.28,24.37,15369,0
+PMT_B.US,D,20200902,000000,24.44,24.5,24.27,24.5,9262,0
+PMT_B.US,D,20200903,000000,24.55,24.55,24.3,24.37,6063,0
+PMT_B.US,D,20200904,000000,24.33,24.433,24.2,24.29,10151,0
+PMT_B.US,D,20200908,000000,24.39,24.39,23.63,23.76,21140,0
+PMT_B.US,D,20200909,000000,23.78,24.43,23.78,24.3,14391,0
+PMT_B.US,D,20200910,000000,24.55,24.55,24.2,24.26,36245,0
+PMT_B.US,D,20200911,000000,24.4,24.4,23.6,23.7955,59047,0
+PMT_B.US,D,20200914,000000,23.78,24.25,23.78,24.17,31691,0
+PMT_B.US,D,20200915,000000,24.42,24.42,23.865,24.1,37489,0
+PMT_B.US,D,20200916,000000,24.3,24.379,24.14,24.19,13000,0
+PMT_B.US,D,20200917,000000,24.38,24.38,23.85,23.92,13492,0
+PMT_B.US,D,20200918,000000,23.98,24,23.8,23.92,7159,0
+PMT_B.US,D,20200921,000000,23.88,23.88,23.23,23.5,14797,0
+PMT_B.US,D,20200922,000000,23.57,23.82,23.5483,23.56,12025,0
+PMT_B.US,D,20200923,000000,23.56,24.01,22.78,22.93,30964,0
+PMT_B.US,D,20200924,000000,22.72,22.83,22.39,22.66,14972,0
+PMT_B.US,D,20200925,000000,23.4496,23.4994,22.57,22.8,5276,0
+PMT_B.US,D,20200928,000000,23.5,23.5,23.081,23.09,9246,0
+PMT_B.US,D,20200929,000000,23.28,23.44,23.15,23.21,13046,0
+PMT_B.US,D,20200930,000000,23.27,23.37,22.6,22.6,46452,0
+PMT_B.US,D,20201001,000000,22.76,22.77,22.47,22.5,30170,0
+PMT_B.US,D,20201002,000000,22.4,22.6,22.4,22.58,21033,0
+PMT_B.US,D,20201005,000000,22.59,22.775,22.43,22.58,22804,0
+PMT_B.US,D,20201006,000000,22.59,22.79,22.52,22.68,25951,0
+PMT_B.US,D,20201007,000000,22.787,22.92,22.485,22.59,22070,0
+PMT_B.US,D,20201008,000000,22.61,22.96,22.61,22.96,13045,0
+PMT_B.US,D,20201009,000000,22.95,23.24,22.9,23.12,11500,0
+PMT_B.US,D,20201012,000000,23.02,23.2,23.01,23.03,7672,0
+PMT_B.US,D,20201013,000000,23.186,23.46,23.01,23.12,16044,0
+PMT_B.US,D,20201014,000000,23.1,23.19,22.8,23.19,11413,0
+PMT_B.US,D,20201015,000000,23.2093,23.2093,22.81,23.1244,8910,0
+PMT_B.US,D,20201016,000000,24,24.39,23.66,23.84,107807,0
+PMT_B.US,D,20201019,000000,24,24.1085,23.93,23.9599,33169,0
+PMT_B.US,D,20201020,000000,23.97,24,23.84,23.94,11354,0
+PMT_B.US,D,20201021,000000,23.95,23.955,23.35,23.54,35961,0
+PMT_B.US,D,20201022,000000,23.54,23.65,22.9,23.14,75222,0
+PMT_B.US,D,20201023,000000,23.3,23.55,23.2,23.55,18773,0
+PMT_B.US,D,20201026,000000,23.7,23.9291,23.65,23.74,107707,0
+PMT_B.US,D,20201027,000000,23.81,23.866,23.6,23.7,40625,0
+PMT_B.US,D,20201028,000000,23.6,23.72,23.11,23.11,73690,0
+PMT_B.US,D,20201029,000000,23.28,23.28,23.02,23.15,28636,0
+PMT_B.US,D,20201030,000000,23.3,23.3,23.04,23.05,33683,0
+PMT_B.US,D,20201102,000000,23.08,23.22,23.04,23.04,17182,0
+PMT_B.US,D,20201103,000000,23.04,23.16,23.04,23.1,9273,0
+PMT_B.US,D,20201104,000000,23.16,23.58,23.05,23.1,20190,0
+PMT_B.US,D,20201105,000000,23.39,23.4399,23.26,23.3,12548,0
+PMT_B.US,D,20201106,000000,23.5,23.55,23.4,23.4,9743,0
+PMT_B.US,D,20201109,000000,24,24.3599,23.718,24.34,17381,0
+PMT_B.US,D,20201110,000000,24.43,24.793,24.4,24.72,20781,0
+PMT_B.US,D,20201111,000000,24.7,24.745,24.59,24.6,21214,0
+PMT_B.US,D,20201112,000000,24.57,24.57,23.55,23.8,60426,0
+PMT_B.US,D,20201113,000000,23.97,23.97,23.61,23.7,30710,0
+PMT_B.US,D,20201116,000000,24.04,24.04,23.7,23.85,57309,0
+PMT_B.US,D,20201117,000000,23.85,24.28,23.85,24.2,37987,0
+PMT_B.US,D,20201118,000000,24.25,24.5,24.25,24.41,12929,0
+PMT_B.US,D,20201119,000000,24.4,24.55,24.3,24.47,21635,0
+PMT_B.US,D,20201120,000000,24.55,24.71,24.5115,24.66,12296,0
+PMT_B.US,D,20201123,000000,24.6856,24.935,24.679,24.858,23198,0
+PMT_B.US,D,20201124,000000,24.85,25,24.85,24.95,13646,0
+PMT_B.US,D,20201125,000000,24.97,25,24.88,24.98,18208,0
+PMT_B.US,D,20201127,000000,25,25,24.9428,24.96,16421,0
+PMT_B.US,D,20201130,000000,24.51,24.94,24.45,24.91,22556,0
+PMT_B.US,D,20201201,000000,24.94,24.9499,24.8,24.83,9422,0
+PMT_B.US,D,20201202,000000,24.8,24.9795,24.62,24.95,15753,0
+PMT_B.US,D,20201203,000000,24.93,24.93,24.48,24.5,37969,0
+PMT_B.US,D,20201204,000000,24.72,24.73,24.49,24.64,14227,0
+PMT_B.US,D,20201207,000000,24.6,24.79,24.6,24.73,6983,0
+PMT_B.US,D,20201208,000000,24.74,24.75,24.625,24.6984,6113,0
+PMT_B.US,D,20201209,000000,24.73,24.8,24.6,24.6,12939,0
+PMT_B.US,D,20201210,000000,24.76,24.76,24.54,24.549,4554,0
+PMT_B.US,D,20201211,000000,24.6,24.74,24.55,24.73,22498,0
+PMT_B.US,D,20201214,000000,24.64,24.79,24.64,24.79,21428,0
+PMT_B.US,D,20201215,000000,24.89,24.89,24.64,24.86,37470,0
+PMT_B.US,D,20201216,000000,24.86,24.9,24.84,24.88,25630,0
+PMT_B.US,D,20201217,000000,24.88,24.897,24.86,24.88,24652,0
+PMT_B.US,D,20201218,000000,24.86,24.88,24.7163,24.8,22515,0
+PMT_B.US,D,20201221,000000,24.78,24.95,24.7649,24.86,30535,0
+PMT_B.US,D,20201222,000000,24.86,24.88,24.66,24.7,24175,0
+PMT_B.US,D,20201223,000000,24.68,25,24.68,24.94,33024,0
+PMT_B.US,D,20201224,000000,24.96,25,24.96,25,9269,0
+PMT_B.US,D,20201228,000000,25,25.01,24.99,24.99,13742,0
+PMT_B.US,D,20201229,000000,25,25,24.93,24.934,21254,0
+PMT_B.US,D,20201230,000000,24.93,24.94,24.8,24.94,19101,0
+PMT_B.US,D,20201231,000000,24.98,25,24.89,25,19746,0
+PMT_B.US,D,20210104,000000,25,25,24.806,24.9,18533,0
+PMT_B.US,D,20210105,000000,24.94,24.9799,24.8479,24.9,15436,0
+PMT_B.US,D,20210106,000000,24.93,24.93,24.74,24.81,17362,0
+PMT_B.US,D,20210107,000000,24.8,24.8525,24.75,24.84,31246,0
+PMT_B.US,D,20210108,000000,24.89,24.89,24.46,24.5,20284,0
+PMT_B.US,D,20210111,000000,24.47,24.47,24.15,24.28,22788,0
+PMT_B.US,D,20210112,000000,24.284,24.284,24.09,24.2,33357,0
+PMT_B.US,D,20210113,000000,24.35,24.42,24.25,24.36,12206,0
+PMT_B.US,D,20210114,000000,24.34,24.66,24.33,24.52,38680,0
+PMT_B.US,D,20210115,000000,24.52,24.53,24.4316,24.4999,13469,0
+PMT_B.US,D,20210119,000000,24.53,24.7183,24.45,24.4625,15160,0
+PMT_B.US,D,20210120,000000,24.44,24.6857,24.44,24.65,22430,0
+PMT_B.US,D,20210121,000000,24.688,24.7082,24.42,24.65,33005,0
+PMT_B.US,D,20210122,000000,24.65,24.6899,24.49,24.6509,39934,0
+PMT_B.US,D,20210125,000000,24.65,24.65,24.48,24.61,39336,0
+PMT_B.US,D,20210126,000000,24.65,24.75,24.44,24.58,21560,0
+PMT_B.US,D,20210127,000000,24.63,24.9,24.245,24.3902,33426,0
+PMT_B.US,D,20210128,000000,24.31,24.95,24.31,24.68,17580,0
+PMT_B.US,D,20210129,000000,24.87,24.87,24.52,24.71,20538,0
+PMT_B.US,D,20210201,000000,24.75,24.8,24.5893,24.6,13673,0
+PMT_B.US,D,20210202,000000,24.76,24.97,24.715,24.9,19996,0
+PMT_B.US,D,20210203,000000,24.97,24.99,24.58,24.59,19425,0
+PMT_B.US,D,20210204,000000,24.66,24.9582,24.62,24.93,10723,0
+PMT_B.US,D,20210205,000000,24.95,25.065,24.95,25,37234,0
+PMT_B.US,D,20210208,000000,25,25,24.73,24.95,24287,0
+PMT_B.US,D,20210209,000000,24.87,25,24.87,24.93,28467,0
+PMT_B.US,D,20210210,000000,25,25,24.8399,24.93,96419,0
+PMT_B.US,D,20210211,000000,24.91,25,24.875,24.95,13859,0
+PMT_B.US,D,20210212,000000,24.935,24.98,24.81,24.93,17045,0
+PMT_B.US,D,20210216,000000,24.93,25.374,24.93,25.1,48255,0
+PMT_B.US,D,20210217,000000,25.13,25.3321,25.13,25.22,16616,0
+PMT_B.US,D,20210218,000000,25.2699,25.316,25.25,25.309,7783,0
+PMT_B.US,D,20210219,000000,25.34,25.385,25.16,25.2,11362,0
+PMT_B.US,D,20210222,000000,25.25,25.4983,25.1997,25.32,14976,0
+PMT_B.US,D,20210223,000000,25.26,25.33,25.18,25.31,6642,0
+PMT_B.US,D,20210224,000000,25.25,25.5,25.1121,25.15,22154,0
+PMT_B.US,D,20210225,000000,25.15,25.15,24.9541,24.99,24452,0
+PMT_B.US,D,20210226,000000,24.84,25,24.6186,25,16386,0
+PMT_B.US,D,20210301,000000,25.0001,25.09,24.68,24.72,22159,0
+PMT_B.US,D,20210302,000000,24.8,25.056,24.52,24.52,16257,0
+PMT_B.US,D,20210303,000000,24.75,25,24.37,24.54,43391,0
+PMT_B.US,D,20210304,000000,24.61,24.899,24.39,24.39,19875,0
+PMT_B.US,D,20210305,000000,24.55,24.8544,24.4881,24.63,21329,0
+PMT_B.US,D,20210308,000000,24.65,24.96,24.62,24.73,12055,0
+PMT_B.US,D,20210309,000000,24.78,25.0763,24.78,25,11724,0
+PMT_B.US,D,20210310,000000,25.04,25.07,24.86,24.89,5827,0
+PMT_B.US,D,20210311,000000,25.01,25.0521,24.9,24.9,18065,0
+PMT_B.US,D,20210312,000000,25.07,25.07,24.92,25,10505,0
+PMT_B.US,D,20210315,000000,25,25.091,25,25.091,20643,0
+PMT_B.US,D,20210316,000000,25.06,25.25,25.03,25.03,29114,0
+PMT_B.US,D,20210317,000000,25.1,25.14,25.03,25.03,8734,0
+PMT_B.US,D,20210318,000000,25.1,25.1499,25.02,25.1,16566,0
+PMT_B.US,D,20210319,000000,25.13,25.13,25,25.0174,19137,0
+PMT_B.US,D,20210322,000000,25.05,25.225,25.05,25.19,25494,0
+PMT_B.US,D,20210323,000000,25.1,25.26,25.1,25.26,4579,0
+PMT_B.US,D,20210324,000000,25.34,25.45,25.2,25.2,11403,0
+PMT_B.US,D,20210325,000000,25.18,25.3968,25.15,25.25,19382,0
+PMT_B.US,D,20210326,000000,25.235,25.55,25.235,25.41,26732,0
+PMT_B.US,D,20210329,000000,25.51,25.74,25.51,25.65,24006,0
+PMT_B.US,D,20210330,000000,25.8,25.825,25.796,25.8,3644,0
+PMT_B.US,D,20210331,000000,25.87,26.2127,25.87,25.95,8257,0
+PMT_B.US,D,20210401,000000,26.18,26.22,26.13,26.14,6769,0
+PMT_B.US,D,20210405,000000,26.07,26.632,26.05,26.22,22558,0
+PMT_B.US,D,20210406,000000,26.2,26.4736,26.18,26.18,6396,0
+PMT_B.US,D,20210407,000000,26,26.38,25.97,26,11088,0
+PMT_B.US,D,20210408,000000,26.22,26.22,26,26.06,2993,0
+PMT_B.US,D,20210409,000000,26.18,26.25,26.05,26.25,4239,0
+PMT_B.US,D,20210412,000000,26.191,26.4131,26.191,26.3086,4432,0
+PMT_B.US,D,20210413,000000,26.2902,26.2902,26.15,26.15,7883,0
+PMT_B.US,D,20210414,000000,26.1971,26.2,26.0594,26.15,2008,0
+PMT_B.US,D,20210415,000000,26.0401,26.31,26.0401,26.31,2620,0
+PMT_B.US,D,20210416,000000,26.3,26.31,26.03,26.03,8350,0
+PMT_B.US,D,20210419,000000,26.1939,26.42,26.1076,26.42,4608,0
+PMT_B.US,D,20210420,000000,26.39,26.39,26.1024,26.35,2345,0
+PMT_B.US,D,20210421,000000,26.2,26.5,26.167,26.35,4456,0
+PMT_B.US,D,20210422,000000,26.22,26.375,26.22,26.375,6376,0
+PMT_B.US,D,20210423,000000,26.07,26.38,26.04,26.09,17016,0
+PMT_B.US,D,20210426,000000,26.15,26.22,26.12,26.13,4758,0
+PMT_B.US,D,20210427,000000,26.11,26.25,26.08,26.1,3730,0
+PMT_B.US,D,20210428,000000,26.148,26.5,25.78,26.39,36223,0
+PMT_B.US,D,20210429,000000,26.35,26.412,26.35,26.3503,4468,0
+PMT_B.US,D,20210430,000000,26.45,26.45,26.01,26.01,7838,0
+PMT_B.US,D,20210503,000000,26.03,26.4,26.03,26.39,4872,0
+PMT_B.US,D,20210504,000000,26.13,26.4,26.07,26.3,11055,0
+PMT_B.US,D,20210505,000000,26.26,26.5,26.25,26.5,4751,0
+PMT_B.US,D,20210506,000000,26.25,26.34,26.25,26.27,2519,0
+PMT_B.US,D,20210507,000000,26.25,26.49,26.25,26.49,6662,0
+PMT_B.US,D,20210510,000000,26.45,26.72,26.399,26.48,20209,0
+PMT_B.US,D,20210511,000000,26.56,26.56,26.25,26.38,6860,0
+PMT_B.US,D,20210512,000000,26.38,26.3827,25.53,25.57,29534,0
+PMT_B.US,D,20210513,000000,25.55,26.1899,25.55,25.86,12817,0
+PMT_B.US,D,20210514,000000,25.91,26.82,25.9,26.79,27565,0
+PMT_B.US,D,20210517,000000,26.63,26.72,26.47,26.68,14671,0
+PMT_B.US,D,20210518,000000,26.6,26.6409,26.5001,26.61,4786,0
+PMT_B.US,D,20210519,000000,26.43,26.73,26.29,26.63,11107,0
+PMT_B.US,D,20210520,000000,26.75,26.75,26.636,26.636,6376,0
+PMT_B.US,D,20210521,000000,26.7,26.7,26.6,26.6765,5523,0
+PMT_B.US,D,20210524,000000,26.6,26.73,26.6,26.69,6503,0
+PMT_B.US,D,20210525,000000,26.75,26.91,26.73,26.91,6103,0
+PMT_B.US,D,20210526,000000,26.91,26.91,26.6732,26.85,5824,0
+PMT_B.US,D,20210527,000000,26.88,26.88,26.67,26.75,3578,0
+PMT_B.US,D,20210528,000000,26.54,26.54,26.0502,26.1,21342,0
+PMT_B.US,D,20210601,000000,26.11,26.39,26.11,26.19,9332,0
+PMT_B.US,D,20210602,000000,26.27,26.47,26.23,26.3,9741,0
+PMT_B.US,D,20210603,000000,26.22,26.425,26.21,26.25,10031,0
+PMT_B.US,D,20210604,000000,26.35,26.35,26.29,26.35,4031,0
+PMT_B.US,D,20210607,000000,26.4,26.64,26.3559,26.61,10429,0
+PMT_B.US,D,20210608,000000,26.6,26.6888,26.5122,26.63,6181,0
+PMT_B.US,D,20210609,000000,26.63,26.63,26.33,26.33,7353,0
+PMT_B.US,D,20210610,000000,26.46,26.48,26.3501,26.36,3763,0
+PMT_B.US,D,20210611,000000,26.48,26.62,26.363,26.5439,3916,0
+PMT_B.US,D,20210614,000000,26.62,26.64,26.59,26.64,5318,0
+PMT_B.US,D,20210615,000000,26.64,26.64,26.5,26.5,11999,0
+PMT_B.US,D,20210616,000000,26.6,26.64,26.401,26.55,8576,0
+PMT_B.US,D,20210617,000000,26.54,26.54,26.39,26.49,5597,0
+PMT_B.US,D,20210618,000000,26.46,26.54,26.46,26.49,4223,0
+PMT_B.US,D,20210621,000000,26.54,26.55,26.51,26.55,3857,0
+PMT_B.US,D,20210622,000000,26.55,26.55,26.4999,26.5,9215,0
+PMT_B.US,D,20210623,000000,26.4999,26.4999,26.34,26.495,3960,0
+PMT_B.US,D,20210624,000000,26.46,26.46,26.32,26.36,10118,0
+PMT_B.US,D,20210625,000000,26.26,26.58,26.2593,26.51,10251,0
+PMT_B.US,D,20210628,000000,26.51,26.6,26.35,26.54,2539,0
+PMT_B.US,D,20210629,000000,26.53,26.66,26.53,26.66,2593,0
+PMT_B.US,D,20210630,000000,26.66,27.2877,26.6533,27.27,47048,0
+PMT_B.US,D,20210701,000000,27.18,27.4703,26.85,27.43,16815,0
+PMT_B.US,D,20210702,000000,27.12,27.58,27.07,27.46,16617,0
+PMT_B.US,D,20210706,000000,27.144,27.58,27.144,27.58,13577,0
+PMT_B.US,D,20210707,000000,27.55,27.55,27.11,27.43,10836,0
+PMT_B.US,D,20210708,000000,26.99,27.4,26.7301,27.4,4391,0
+PMT_B.US,D,20210709,000000,27.08,27.48,27.08,27.36,8425,0
+PMT_B.US,D,20210712,000000,27.21,27.25,27.1001,27.25,6653,0
+PMT_B.US,D,20210713,000000,27.26,27.26,27,27,5352,0
+PMT_B.US,D,20210714,000000,27,27.22,26.99,27.08,17873,0
+PMT_B.US,D,20210715,000000,26.92,27.07,26.91,26.99,13876,0
+PMT_B.US,D,20210716,000000,26.9,27.0863,26.9,27.0863,7250,0
+PMT_B.US,D,20210719,000000,27.1,27.1,26.938,27.07,10850,0
+PMT_B.US,D,20210720,000000,27.03,27.18,26.99,27.07,9038,0
+PMT_B.US,D,20210721,000000,27.01,27.2,27.0099,27.19,11795,0
+PMT_B.US,D,20210722,000000,27.49,27.49,26.99,27.04,6073,0
+PMT_B.US,D,20210723,000000,26.99,27.16,26.99,27,3110,0
+PMT_B.US,D,20210726,000000,27,27.09,26.965,27.05,6956,0
+PMT_B.US,D,20210727,000000,26.99,27.13,26.99,27.13,4773,0
+PMT_B.US,D,20210728,000000,27.11,27.24,26.81,27.24,8860,0
+PMT_B.US,D,20210729,000000,26.9,27.09,26.9,27.01,14994,0
+PMT_B.US,D,20210730,000000,27.17,27.17,27.0023,27.05,6276,0
+PMT_B.US,D,20210802,000000,27,27.3,27,27.3,9363,0
+PMT_B.US,D,20210803,000000,27.3,27.55,27.15,27.2,9078,0
+PMT_B.US,D,20210804,000000,27.49,27.49,27.18,27.18,13403,0
+PMT_B.US,D,20210805,000000,27.06,27.49,27.02,27.49,5684,0
+PMT_B.US,D,20210806,000000,27.19,27.4655,27.19,27.41,13104,0
+PMT_B.US,D,20210809,000000,27.5,27.5,27.03,27.49,5905,0
+PMT_B.US,D,20210810,000000,27.48,27.48,27.04,27.21,7799,0
+PMT_B.US,D,20210811,000000,27.19,27.34,27.19,27.2301,4208,0
+PMT_B.US,D,20210812,000000,27.23,27.48,27.23,27.47,8112,0
+PMT_B.US,D,20210813,000000,27.45,27.48,27.38,27.44,4997,0
+PMT_B.US,D,20210816,000000,27.255,27.43,27.21,27.39,10003,0
+PMT_B.US,D,20210817,000000,27.43,27.43,26.83,26.84,20479,0
+PMT_B.US,D,20210818,000000,27.18,27.18,26.77,27,21080,0
+PMT_B.US,D,20210819,000000,27,27.17,26.79,27,10847,0
+PMT_B.US,D,20210820,000000,27.13,27.2,26.93,27.2,4025,0
+PMT_B.US,D,20210823,000000,27.2,27.2958,27.2,27.22,3954,0
+PMT_B.US,D,20210824,000000,27.125,27.35,27.125,27.22,4724,0
+PMT_B.US,D,20210825,000000,27.22,27.4282,27.2163,27.4282,2192,0
+PMT_B.US,D,20210826,000000,27.23,27.3,27.13,27.2917,4541,0
+PMT_B.US,D,20210827,000000,27.39,27.39,27.0068,27.3,2513,0
+PMT_B.US,D,20210830,000000,26.96,27.29,26.96,27.25,3839,0
+PMT_B.US,D,20210831,000000,26.8397,27.09,26.75,27.09,12600,0
+PMT_B.US,D,20210901,000000,27,27.02,26.73,26.88,26525,0
+PMT_B.US,D,20210902,000000,26.98,26.98,26.8,26.8,7666,0
+PMT_B.US,D,20210903,000000,26.67,26.69,26.1,26.6,8122,0
+PMT_B.US,D,20210907,000000,26.56,26.64,26.39,26.415,17419,0
+PMT_B.US,D,20210908,000000,26.63,26.63,26.3,26.3376,6688,0
+PMT_B.US,D,20210909,000000,26.3,26.355,26.11,26.29,14211,0
+PMT_B.US,D,20210910,000000,26.39,26.7845,26.3,26.3,9766,0
+PMT_B.US,D,20210913,000000,26.45,26.47,26.06,26.06,15409,0
+PMT_B.US,D,20210914,000000,26.16,26.16,25.86,25.9989,13347,0
+PMT_B.US,D,20210915,000000,26.18,26.31,26.038,26.29,14284,0
+PMT_B.US,D,20210916,000000,26.29,26.55,26.115,26.53,8873,0
+PMT_B.US,D,20210917,000000,26.43,26.58,26.32,26.42,11476,0
+PMT_B.US,D,20210920,000000,26.23,26.3494,26.0703,26.09,8571,0
+PMT_B.US,D,20210921,000000,26.1,26.369,26.07,26.25,5037,0
+PMT_B.US,D,20210922,000000,26.2,26.43,26.18,26.4132,4695,0
+PMT_B.US,D,20210923,000000,26.4384,26.51,26.19,26.3724,6066,0
+PMT_B.US,D,20210924,000000,26.36,26.457,26.2173,26.23,6598,0
+PMT_B.US,D,20210927,000000,26.29,26.29,26.18,26.24,3717,0
+PMT_B.US,D,20210928,000000,26.08,26.14,25.8844,26.12,9246,0
+PMT_B.US,D,20210929,000000,26.14,26.34,26.14,26.34,4082,0
+PMT_B.US,D,20210930,000000,26.44,27.07,26.21,26.86,16921,0
+PMT_B.US,D,20211001,000000,26.67,26.78,26.59,26.6,7928,0
+PMT_B.US,D,20211004,000000,26.72,26.72,26.2,26.22,8341,0
+PMT_B.US,D,20211005,000000,26.2578,26.2578,26.139,26.139,4181,0
+PMT_B.US,D,20211006,000000,26.2,26.2,26.19,26.2,2737,0
+PMT_B.US,D,20211007,000000,26.3,26.4,26.2636,26.4,4589,0
+PMT_B.US,D,20211008,000000,26.47,26.47,26.24,26.46,1969,0
+PMT_B.US,D,20211011,000000,26.113,26.5,26.113,26.24,3566,0
+PMT_B.US,D,20211012,000000,26.26,26.6,26.26,26.6,4099,0
+PMT_B.US,D,20211013,000000,26.58,26.6699,26.21,26.26,35867,0
+PMT_B.US,D,20211014,000000,26.31,26.33,26.02,26.12,30734,0
+PMT_B.US,D,20211015,000000,26.18,26.23,26.02,26.2299,13131,0
+PMT_B.US,D,20211018,000000,26.15,26.2699,26.05,26.22,5831,0
+PMT_B.US,D,20211019,000000,26.1,26.2399,25.76,26.01,35970,0
+PMT_B.US,D,20211020,000000,25.92,26.07,25.92,25.9999,20193,0
+PMT_B.US,D,20211021,000000,25.99,26.0888,25.9,25.98,5603,0
+PMT_B.US,D,20211022,000000,26.08,26.08,26.0306,26.06,6357,0
+PMT_B.US,D,20211025,000000,26,26.1501,26,26.15,9141,0
+PMT_B.US,D,20211026,000000,26.15,26.2,26.15,26.1548,2938,0
+PMT_B.US,D,20211027,000000,26.16,26.44,26.16,26.3,4744,0
+PMT_B.US,D,20211028,000000,26.19,26.28,26.1001,26.19,4018,0
+PMT_B.US,D,20211029,000000,26.2152,26.5,26.21,26.46,8513,0
+PMT_B.US,D,20211101,000000,26.48,26.4955,26.2624,26.46,5799,0
+PMT_B.US,D,20211102,000000,26.5,26.54,26.42,26.54,3091,0
+PMT_B.US,D,20211103,000000,26.5655,26.5655,26.29,26.48,4455,0
+PMT_B.US,D,20211104,000000,26.57,26.57,26.46,26.48,4209,0
+PMT_B.US,D,20211105,000000,26.46,26.65,26.3468,26.65,7230,0
+PMT_B.US,D,20211108,000000,26.39,26.66,26.39,26.65,5065,0
+PMT_B.US,D,20211109,000000,26.65,26.65,26.48,26.49,3435,0
+PMT_B.US,D,20211110,000000,26.57,26.57,26.0999,26.1,14766,0
+PMT_B.US,D,20211111,000000,26.15,26.29,26.03,26.17,7448,0
+PMT_B.US,D,20211112,000000,26.11,26.406,26.1,26.37,8303,0
+PMT_B.US,D,20211115,000000,26.55,26.55,26.17,26.17,8144,0
+PMT_B.US,D,20211116,000000,26.15,26.35,26.13,26.17,5313,0
+PMT_B.US,D,20211117,000000,26.37,26.39,26.1898,26.25,3930,0
+PMT_B.US,D,20211118,000000,26.2133,26.39,26.2101,26.39,5765,0
+PMT_B.US,D,20211119,000000,26.4,26.6695,26.38,26.65,13619,0
+PMT_B.US,D,20211122,000000,26.69,26.7,26.3675,26.5763,13157,0
+PMT_B.US,D,20211123,000000,26.31,26.58,26.26,26.5544,12683,0
+PMT_B.US,D,20211124,000000,26.69,26.69,26.25,26.44,4037,0
+PMT_B.US,D,20211126,000000,26.28,26.397,26.25,26.33,4672,0
+PMT_B.US,D,20211129,000000,26.4,26.51,26.35,26.4,6844,0
+PMT_B.US,D,20211130,000000,26.23,26.23,25.26,25.29,35116,0
+PMT_B.US,D,20211201,000000,25.39,25.614,25.39,25.56,16974,0
+PMT_B.US,D,20211202,000000,25.545,25.75,25.545,25.65,9385,0
+PMT_B.US,D,20211203,000000,25.75,25.75,25.51,25.54,6608,0
+PMT_B.US,D,20211206,000000,25.52,25.691,25.43,25.681,10831,0
+PMT_B.US,D,20211207,000000,25.68,25.9022,25.68,25.78,4241,0
+PMT_B.US,D,20211208,000000,26,26.09,25.825,25.85,36735,0
+PMT_B.US,D,20211209,000000,26.0783,26.0783,25.9,25.94,2654,0
+PMT_B.US,D,20211210,000000,25.97,25.97,25.58,25.65,10956,0
+PMT_B.US,D,20211213,000000,25.8,25.8278,25.64,25.76,2287,0
+PMT_B.US,D,20211214,000000,25.65,25.73,25.54,25.64,4773,0
+PMT_B.US,D,20211215,000000,25.78,25.93,25.688,25.7,5492,0
+PMT_B.US,D,20211216,000000,25.6,26.1099,25.6,25.82,8862,0
+PMT_B.US,D,20211217,000000,25.66,25.7846,25.53,25.6,12422,0
+PMT_B.US,D,20211220,000000,25.6,25.6099,25.37,25.37,12783,0
+PMT_B.US,D,20211221,000000,25.4,25.5,25.4,25.48,4220,0
+PMT_B.US,D,20211222,000000,25.6,25.71,25.56,25.69,4520,0
+PMT_B.US,D,20211223,000000,25.76,25.76,25.55,25.64,2548,0
+PMT_B.US,D,20211227,000000,25.7,25.74,25.6088,25.63,8075,0
+PMT_B.US,D,20211228,000000,25.67,25.8,25.67,25.69,8529,0
+PMT_B.US,D,20211229,000000,25.68,25.8628,25.68,25.84,5255,0
+PMT_B.US,D,20211230,000000,25.8395,25.99,25.6893,25.97,10648,0
+PMT_B.US,D,20211231,000000,25.85,26.75,25.85,26.4,31660,0
+PMT_B.US,D,20220103,000000,26.3334,26.3334,26.1,26.3,5563,0
+PMT_B.US,D,20220104,000000,26.39,26.39,26.05,26.09,2472,0
+PMT_B.US,D,20220105,000000,26.12,26.12,25.9402,25.96,2963,0
+PMT_B.US,D,20220106,000000,25.7921,25.7921,25.49,25.6193,25250,0
+PMT_B.US,D,20220107,000000,25.61,25.72,25.57,25.63,16793,0
+PMT_B.US,D,20220110,000000,25.63,25.7895,25.5,25.675,11507,0
+PMT_B.US,D,20220111,000000,25.88,26.08,25.84,25.99,7655,0
+PMT_B.US,D,20220112,000000,26.1,26.1,25.8933,25.8933,1468,0
+PMT_B.US,D,20220113,000000,26.05,26.0954,25.92,26.01,11128,0
+PMT_B.US,D,20220114,000000,26.0199,26.0199,25.91,25.91,8362,0
+PMT_B.US,D,20220118,000000,25.89,25.915,25.7,25.86,9217,0
+PMT_B.US,D,20220119,000000,26,26,25.82,25.83,7461,0
+PMT_B.US,D,20220120,000000,25.99,26.08,25.8,25.9,9993,0
+PMT_B.US,D,20220121,000000,25.76,25.93,25.76,25.8014,11772,0
+PMT_B.US,D,20220124,000000,25.7,26.08,25.57,26.05,83916,0
+PMT_B.US,D,20220125,000000,25.97,26.6595,25.6301,26.5,251684,0
+PMT_B.US,D,20220126,000000,26.62,26.65,26.29,26.49,131621,0
+PMT_B.US,D,20220127,000000,26.52,26.52,26.16,26.2,29107,0
+PMT_B.US,D,20220128,000000,26.16,26.27,25.94,26.14,18477,0
+PMT_B.US,D,20220131,000000,26.15,26.369,26,26.14,35384,0
+PMT_B.US,D,20220201,000000,26.06,26.21,26.03,26.16,5466,0
+PMT_B.US,D,20220202,000000,26.16,26.16,25.8,26.0099,23730,0
+PMT_B.US,D,20220203,000000,25.9548,25.9548,25.47,25.49,22639,0
+PMT_B.US,D,20220204,000000,25.6043,25.685,25.25,25.37,26764,0
+PMT_B.US,D,20220207,000000,25.4,25.66,25.2899,25.55,18154,0
+PMT_B.US,D,20220208,000000,25.5,25.67,25.465,25.62,10264,0
+PMT_B.US,D,20220209,000000,25.65,26.25,25.455,26.25,39867,0
+PMT_B.US,D,20220210,000000,26.09,26.25,25.76,25.95,57145,0
+PMT_B.US,D,20220211,000000,25.86,26.1,25.76,25.86,9330,0
+PMT_B.US,D,20220214,000000,25.5643,25.7442,25.47,25.55,31601,0
+PMT_B.US,D,20220215,000000,25.55,25.695,25.505,25.57,5865,0
+PMT_B.US,D,20220216,000000,25.674,25.88,25.555,25.81,25338,0
+PMT_B.US,D,20220217,000000,25.71,25.84,25.5695,25.624,5722,0
+PMT_B.US,D,20220218,000000,25.55,25.77,25.55,25.765,8182,0
+PMT_B.US,D,20220222,000000,25.74,25.74,25.45,25.55,30156,0
+PMT_B.US,D,20220223,000000,25.51,25.63,25.487,25.62,198576,0
+PMT_B.US,D,20220224,000000,25.43,25.56,25.05,25.56,21906,0
+PMT_B.US,D,20220225,000000,25.45,25.94,25.45,25.81,22585,0
+PMT_B.US,D,20220228,000000,25.27,25.72,25.17,25.62,34555,0
+PMT_B.US,D,20220301,000000,25.63,26.175,25.6,26.11,19941,0
+PMT_B.US,D,20220302,000000,26.11,26.11,25.97,26.09,6046,0
+PMT_B.US,D,20220303,000000,25.97,26.07,25.92,25.92,6493,0
+PMT_B.US,D,20220304,000000,25.89,25.93,25.75,25.8,5324,0
+PMT_B.US,D,20220307,000000,25.97,25.97,25.64,25.64,13085,0
+PMT_B.US,D,20220308,000000,25.6111,25.82,25.61,25.73,6496,0
+PMT_B.US,D,20220309,000000,25.68,25.98,25.68,25.885,4151,0
+PMT_B.US,D,20220310,000000,25.83,26.1,25.6501,26.02,11007,0
+PMT_B.US,D,20220311,000000,26.15,26.15,25.8519,25.8519,1982,0
+PMT_B.US,D,20220314,000000,25.98,25.98,25.69,25.775,7738,0
+PMT_B.US,D,20220315,000000,25.94,26.07,25.71,26.0302,5404,0
+PMT_B.US,D,20220316,000000,25.98,25.98,25.64,25.865,22102,0
+PMT_B.US,D,20220317,000000,25.77,26.02,25.77,25.97,5523,0
+PMT_B.US,D,20220318,000000,25.995,26,25.95,26,2510,0
+PMT_B.US,D,20220321,000000,25.94,25.94,25.7208,25.76,5223,0
+PMT_B.US,D,20220322,000000,25.76,25.8,25.72,25.72,7227,0
+PMT_B.US,D,20220323,000000,25.71,25.71,25.46,25.66,10787,0
+PMT_B.US,D,20220324,000000,25.65,25.82,25.6,25.76,12731,0
+PMT_B.US,D,20220325,000000,25.71,25.78,25.6002,25.6002,6423,0
+PMT_B.US,D,20220328,000000,25.61,25.89,25.61,25.81,11062,0
+PMT_B.US,D,20220329,000000,25.81,25.86,25.7601,25.81,5686,0
+PMT_B.US,D,20220330,000000,25.6701,25.93,25.6701,25.92,1719,0
+PMT_B.US,D,20220331,000000,25.94,26.02,25.76,26.02,28895,0
+PMT_B.US,D,20220401,000000,25.85,26.05,25.6,25.82,12437,0
+PMT_B.US,D,20220404,000000,25.855,26.07,25.78,25.89,29672,0
+PMT_B.US,D,20220405,000000,25.71,25.9815,25.63,25.866,31099,0
+PMT_B.US,D,20220406,000000,25.75,26,25.73,25.97,9174,0
+PMT_B.US,D,20220407,000000,25.9,26.01,25.75,25.875,9208,0
+PMT_B.US,D,20220408,000000,25.97,25.97,25.65,25.6999,6459,0
+PMT_B.US,D,20220411,000000,25.62,25.8737,25.62,25.63,15851,0
+PMT_B.US,D,20220412,000000,25.55,25.93,25.55,25.84,7211,0
+PMT_B.US,D,20220413,000000,25.8699,25.97,25.83,25.89,2486,0
+PMT_B.US,D,20220414,000000,25.9031,25.9031,25.8418,25.8418,2280,0
+PMT_B.US,D,20220418,000000,25.88,25.99,25.84,25.93,10614,0
+PMT_B.US,D,20220419,000000,26,26.08,25.9201,25.95,11185,0
+PMT_B.US,D,20220420,000000,26.05,26.15,25.9,26.0805,15174,0
+PMT_B.US,D,20220421,000000,26.11,26.2335,26.02,26.18,20824,0
+PMT_B.US,D,20220422,000000,26.18,26.205,26.04,26.0956,14918,0
+PMT_B.US,D,20220425,000000,26.1,26.2776,26,26.1379,25171,0
+PMT_B.US,D,20220426,000000,26.14,26.195,25.99,26.0259,20600,0
+PMT_B.US,D,20220427,000000,26.13,26.13,25.63,25.63,23071,0
+PMT_B.US,D,20220428,000000,25.65,25.9668,25.63,25.93,37724,0
+PMT_B.US,D,20220429,000000,25.74,26.07,25.72,25.9,21774,0
+PMT_B.US,D,20220502,000000,25.9,25.9,25.6,25.74,23145,0
+PMT_B.US,D,20220503,000000,25.64,25.75,25.58,25.75,11225,0
+PMT_B.US,D,20220504,000000,25.83,25.83,25.38,25.73,20530,0
+PMT_B.US,D,20220505,000000,25.575,25.73,25.3,25.5,7086,0
+PMT_B.US,D,20220506,000000,25.378,25.55,25.11,25.2,9277,0
+PMT_B.US,D,20220509,000000,25.38,25.38,24.545,24.6921,36371,0
+PMT_B.US,D,20220510,000000,24.6,25.0109,24.6,24.86,4494,0
+PMT_B.US,D,20220511,000000,24.88,25,24.44,24.49,18113,0
+PMT_B.US,D,20220512,000000,24.44,24.44,23.55,23.73,21441,0
+PMT_B.US,D,20220513,000000,23.75,24.27,23.75,24.27,15813,0
+PMT_B.US,D,20220516,000000,24.34,24.6,24.3251,24.5801,11948,0
+PMT_B.US,D,20220517,000000,24.71,24.855,24.37,24.37,15115,0
+PMT_B.US,D,20220518,000000,24.37,24.37,23.58,23.71,18640,0
+PMT_B.US,D,20220519,000000,23.5601,24,23.5601,23.86,20321,0
+PMT_B.US,D,20220520,000000,23.8,24.1608,23.8,23.82,6929,0
+PMT_B.US,D,20220523,000000,24,24.6699,23.9,24.09,17995,0
+PMT_B.US,D,20220524,000000,24.21,24.56,24.045,24.5,11128,0
+PMT_B.US,D,20220525,000000,24.38,24.71,24.38,24.6086,7599,0
+PMT_B.US,D,20220526,000000,24.69,24.98,24.6766,24.79,9779,0
+PMT_B.US,D,20220527,000000,24.85,25.48,24.85,25.18,18382,0
+PMT_B.US,D,20220531,000000,24.75,24.99,24.26,24.99,24615,0
+PMT_B.US,D,20220601,000000,24.95,25.21,24.654,25.09,23020,0
+PMT_B.US,D,20220602,000000,24.93,25.17,24.93,25.15,7095,0
+PMT_B.US,D,20220603,000000,24.84,24.96,24.7301,24.91,4126,0
+PMT_B.US,D,20220606,000000,24.87,25.12,24.7401,24.985,29447,0
+PMT_B.US,D,20220607,000000,24.9296,24.99,24.8,24.84,11172,0
+PMT_B.US,D,20220608,000000,24.81,24.9984,24.65,24.65,9358,0
+PMT_B.US,D,20220609,000000,24.825,24.85,24.45,24.65,5591,0
+PMT_B.US,D,20220610,000000,24.5845,24.5845,24.0001,24.28,16763,0
+PMT_B.US,D,20220613,000000,24.13,24.13,22.75,22.88,34599,0
+PMT_B.US,D,20220614,000000,23.11,23.11,22.65,22.83,17661,0
+PMT_B.US,D,20220615,000000,23.51,23.69,22.7479,23.26,22414,0
+PMT_B.US,D,20220616,000000,23,23.1,21.95,21.99,26029,0
+PMT_B.US,D,20220617,000000,21.92,22.37,21.31,21.6125,21119,0
+PMT_B.US,D,20220621,000000,21.8,22.26,21.4,21.45,21223,0
+PMT_B.US,D,20220622,000000,21.75,21.8,21.45,21.72,10611,0
+PMT_B.US,D,20220623,000000,22.1124,22.3599,21.85,22.2499,14899,0
+PMT_B.US,D,20220624,000000,22.34,22.46,22.158,22.306,4422,0
+PMT_B.US,D,20220627,000000,22.47,22.99,22.46,22.59,17433,0
+PMT_B.US,D,20220628,000000,22.71,22.71,22.2084,22.21,2707,0
+PMT_B.US,D,20220629,000000,22.79,22.79,22,22,9435,0
+PMT_B.US,D,20220630,000000,21.9786,22.23,21.9786,22.09,7330,0
+PMT_B.US,D,20220701,000000,22.3401,22.69,22.34,22.54,6969,0
+PMT_B.US,D,20220705,000000,22.84,23.3399,22.84,23.22,36246,0
+PMT_B.US,D,20220706,000000,23.25,23.28,23.0728,23.15,12917,0
+PMT_B.US,D,20220707,000000,23.25,23.5,23.25,23.5,3943,0
+PMT_B.US,D,20220708,000000,23.45,24.145,23.4075,23.8,9445,0
+PMT_B.US,D,20220711,000000,23.6,23.8999,23.6,23.88,9015,0
+PMT_B.US,D,20220712,000000,23.8,23.8,23.61,23.68,12855,0
+PMT_B.US,D,20220713,000000,23.45,24.38,23.45,24.12,23062,0
+PMT_B.US,D,20220714,000000,24.14,24.5199,24.065,24.48,16248,0
+PMT_B.US,D,20220715,000000,24.51,24.68,24.4297,24.59,17555,0
+PMT_B.US,D,20220718,000000,24.48,24.5,24.19,24.25,11149,0
+PMT_B.US,D,20220719,000000,24.25,24.3172,24.2,24.2098,3410,0
+PMT_B.US,D,20220720,000000,24.15,24.5635,24.15,24.49,11740,0
+PMT_B.US,D,20220721,000000,24.45,24.495,24.2,24.22,8352,0
+PMT_B.US,D,20220722,000000,24.2689,24.5099,24.1003,24.1261,3553,0
+PMT_B.US,D,20220725,000000,24.11,24.5,24.11,24.5,2204,0
+PMT_B.US,D,20220726,000000,24.54,24.54,24.17,24.25,10325,0
+PMT_B.US,D,20220727,000000,24.2965,24.2965,24.1101,24.255,17973,0
+PMT_B.US,D,20220728,000000,24.2327,24.73,24.15,24.67,8853,0
+PMT_B.US,D,20220729,000000,24.8,25.56,24.51,25.31,16496,0
+PMT_B.US,D,20220801,000000,25.19,25.4168,25.19,25.31,11539,0
+PMT_B.US,D,20220802,000000,25.3,25.675,25.017,25.4,18061,0
+PMT_B.US,D,20220803,000000,25.4,25.5022,25.005,25.14,7734,0
+PMT_B.US,D,20220804,000000,25.13,25.13,24.93,25,5931,0
+PMT_B.US,D,20220805,000000,24.8,25.0839,24.565,24.98,10392,0
+PMT_B.US,D,20220808,000000,24.9076,25.1,24.595,25.05,3345,0
+PMT_B.US,D,20220809,000000,25.05,25.05,24.3601,24.88,4496,0
+PMT_B.US,D,20220810,000000,24.83,25.08,24.83,25.08,7556,0
+PMT_B.US,D,20220811,000000,25.09,25.14,24.95,25.09,8684,0
+PMT_B.US,D,20220812,000000,25.13,25.13,24.7441,25,6179,0
+PMT_B.US,D,20220815,000000,25,25.05,24.9,24.9,11468,0
+PMT_B.US,D,20220816,000000,25,25.01,24.8519,25,6646,0
+PMT_B.US,D,20220817,000000,24.9365,25.0097,24.4595,24.75,11686,0
+PMT_B.US,D,20220818,000000,24.6285,24.9999,24.56,24.81,3771,0
+PMT_B.US,D,20220819,000000,24.85,24.85,24.555,24.75,3657,0
+PMT_B.US,D,20220822,000000,24.75,24.75,24.4,24.44,3740,0
+PMT_B.US,D,20220823,000000,24.56,24.56,24.11,24.11,8517,0
+PMT_B.US,D,20220824,000000,24.1,24.3499,23.8,23.9,22459,0
+PMT_B.US,D,20220825,000000,23.98,24.4,23.67,24.4,12580,0
+PMT_B.US,D,20220826,000000,24.4,24.44,24.24,24.35,7950,0
+PMT_B.US,D,20220829,000000,24.28,24.4,23.824,24.37,7798,0
+PMT_B.US,D,20220830,000000,24.23,24.37,24.01,24.23,9356,0
+PMT_B.US,D,20220831,000000,24.35,24.4603,23.7,24.16,10731,0
+PMT_B.US,D,20220901,000000,24.09,24.13,23.3,23.5,10968,0
+PMT_B.US,D,20220902,000000,23.9043,23.9043,23.06,23.25,11870,0
+PMT_B.US,D,20220906,000000,23.38,23.731,23.06,23.06,6741,0
+PMT_B.US,D,20220907,000000,23.08,23.375,22.95,22.95,6295,0
+PMT_B.US,D,20220908,000000,22.83,23.1347,22.83,22.97,6257,0
+PMT_B.US,D,20220909,000000,23.02,23.14,22.97,23.07,15604,0
+PMT_B.US,D,20220912,000000,23.42,23.6619,23.2,23.3,43422,0
+PMT_B.US,D,20220913,000000,23.2,23.37,23.19,23.2,14861,0
+PMT_B.US,D,20220914,000000,23.39,23.39,23.26,23.27,18872,0
+PMT_B.US,D,20220915,000000,23.38,23.38,23.19,23.215,12252,0
+PMT_B.US,D,20220916,000000,23.02,23.1658,22.616,22.6714,24411,0
+PMT_B.US,D,20220919,000000,22.5,22.68,22.2249,22.31,15231,0
+PMT_B.US,D,20220920,000000,22.25,22.3999,22.1,22.3125,8843,0
+PMT_B.US,D,20220921,000000,22.28,22.38,22.1,22.1,10105,0
+PMT_B.US,D,20220922,000000,22.05,22.11,21.7,21.7,9892,0
+PMT_B.US,D,20220923,000000,21.16,21.74,20.885,21.1,42502,0
+PMT_B.US,D,20220926,000000,21.14,21.14,19.98,20.5463,22515,0
+PMT_B.US,D,20220927,000000,19.4014,20.18,19.1,19.79,35286,0
+PMT_B.US,D,20220928,000000,19.67,20.15,19.67,19.91,40191,0
+PMT_B.US,D,20220929,000000,20.18,20.2099,19.15,19.19,32013,0
+PMT_B.US,D,20220930,000000,19.545,19.555,19.1,19.1,24998,0
+PMT_B.US,D,20221003,000000,19.4639,19.49,19.11,19.31,57279,0
+PMT_B.US,D,20221004,000000,19.55,20.28,19.55,19.92,23067,0
+PMT_B.US,D,20221005,000000,19.92,19.92,19.46,19.47,13835,0
+PMT_B.US,D,20221006,000000,19.47,19.74,19.37,19.56,22002,0
+PMT_B.US,D,20221007,000000,19.5787,19.8792,19.5787,19.67,14892,0
+PMT_B.US,D,20221010,000000,19.7081,19.8358,19.28,19.39,8673,0
+PMT_B.US,D,20221011,000000,19.3321,19.71,19.3321,19.5,11299,0
+PMT_B.US,D,20221012,000000,19.5,19.5,19.29,19.3563,4858,0
+PMT_B.US,D,20221013,000000,19.15,19.7,18.9944,19.7,13642,0
+PMT_B.US,D,20221014,000000,19.78,19.9974,19.6501,19.6999,8633,0
+PMT_B.US,D,20221017,000000,19.91,20.18,19.72,20.18,3583,0
+PMT_B.US,D,20221018,000000,20.4,20.57,19.9,20.07,9483,0
+PMT_B.US,D,20221019,000000,20.05,20.15,19.9987,20.15,3185,0
+PMT_B.US,D,20221020,000000,20.09,20.3,19.73,19.73,6707,0
+PMT_B.US,D,20221021,000000,19.9758,19.9758,19.53,19.62,10424,0
+PMT_B.US,D,20221024,000000,19.86,20.42,19.805,20.2,9081,0
+PMT_B.US,D,20221025,000000,20.2229,20.68,20.2,20.2647,12263,0
+PMT_B.US,D,20221026,000000,20.37,20.87,20.22,20.36,9021,0
+PMT_B.US,D,20221027,000000,20.61,21.1049,20.61,20.84,11740,0
+PMT_B.US,D,20221028,000000,20.87,21.72,20.8,21.71,21662,0
+PMT_B.US,D,20221031,000000,21.65,21.8199,20.66,21.5,17916,0
+PMT_B.US,D,20221101,000000,21.6,21.615,21.085,21.5,5064,0
+PMT_B.US,D,20221102,000000,21.19,21.6025,20.56,20.92,22069,0
+PMT_B.US,D,20221103,000000,20.5563,21.0695,20.5,20.61,16734,0
+PMT_B.US,D,20221104,000000,20.25,20.97,20.25,20.9,8796,0
+PMT_B.US,D,20221107,000000,20.96,21.12,20.7992,21.12,11756,0
+PMT_B.US,D,20221108,000000,22.0338,22.0338,20.7801,21.1,19604,0
+PMT_B.US,D,20221109,000000,20.8,21.4223,20.62,21.4223,3702,0
+PMT_B.US,D,20221110,000000,21.6,22.44,21.6,22.34,22794,0
+PMT_B.US,D,20221111,000000,22.34,22.5287,22.04,22.52,6546,0
+PMT_B.US,D,20221114,000000,22.58,22.58,22.2,22.3,9297,0
+PMT_B.US,D,20221115,000000,22.3,22.385,22.275,22.38,17987,0
+PMT_B.US,D,20221116,000000,22.39,22.4188,22.2,22.31,20017,0
+PMT_B.US,D,20221117,000000,22.26,22.26,21.77,21.86,5737,0
+PMT_B.US,D,20221118,000000,22,22.18,22,22,14771,0
+PMT_B.US,D,20221121,000000,22.17,22.58,22.09,22.3,14365,0
+PMT_B.US,D,20221122,000000,22.42,22.57,22.19,22.19,27524,0
+PMT_B.US,D,20221123,000000,22.2,22.2717,21.9,21.91,28008,0
+PMT_B.US,D,20221125,000000,22.01,22.05,21.91,21.91,7547,0
+PMT_B.US,D,20221128,000000,21.99,22.0499,21.93,21.95,19229,0
+PMT_B.US,D,20221129,000000,22,22.05,21.9,21.9,23232,0
+PMT_B.US,D,20221130,000000,21.47,21.96,21.32,21.82,85323,0
+PMT_B.US,D,20221201,000000,21.69,22.05,21.66,21.66,12128,0
+PMT_B.US,D,20221202,000000,21.51,22.11,21.51,22.11,12753,0
+PMT_B.US,D,20221205,000000,21.9,22.14,21.6,21.6,19687,0
+PMT_B.US,D,20221206,000000,21.65,21.9,21.1889,21.44,15186,0
+PMT_B.US,D,20221207,000000,21.65,21.65,21.2,21.39,8751,0
+PMT_B.US,D,20221208,000000,21.575,21.65,20.89,20.91,18274,0
+PMT_B.US,D,20221209,000000,21.07,21.45,20.58,20.77,24685,0
+PMT_B.US,D,20221212,000000,21.09,21.09,20,20.14,27219,0
+PMT_B.US,D,20221213,000000,20.46,21.0874,19.9,20.3708,64679,0
+PMT_B.US,D,20221214,000000,20.51,20.5101,20.08,20.22,40658,0
+PMT_B.US,D,20221215,000000,20.24,20.89,20.18,20.82,28461,0
+PMT_B.US,D,20221216,000000,20.76,20.85,20.4,20.77,17366,0
+PMT_B.US,D,20221219,000000,20.77,20.8,20.25,20.25,11367,0
+PMT_B.US,D,20221220,000000,20.42,20.68,20.2,20.21,17307,0
+PMT_B.US,D,20221221,000000,20.21,20.44,20.09,20.295,32968,0
+PMT_B.US,D,20221222,000000,20.44,20.44,20.09,20.11,28469,0
+PMT_B.US,D,20221223,000000,20.12,20.39,20.1,20.18,21533,0
+PMT_B.US,D,20221227,000000,20.32,20.44,20.1,20.21,20310,0
+PMT_B.US,D,20221228,000000,20.33,20.6992,20.29,20.45,34302,0
+PMT_B.US,D,20221229,000000,20.35,20.74,20.35,20.5606,15324,0
+PMT_B.US,D,20221230,000000,20.6,21.03,20.4,21.03,20131,0
+PMT_B.US,D,20230103,000000,21.64,21.7654,21.3,21.7654,6255,0
+PMT_B.US,D,20230104,000000,21.89,21.97,21.7678,21.97,7774,0
+PMT_B.US,D,20230105,000000,21.97,22.32,21.75,22.32,12200,0
+PMT_B.US,D,20230106,000000,22.285,22.63,22.05,22.13,9085,0
+PMT_B.US,D,20230109,000000,22.16,22.7899,22.15,22.25,9849,0
+PMT_B.US,D,20230110,000000,22.33,22.53,22.15,22.37,8458,0
+PMT_B.US,D,20230111,000000,22.3,22.63,22.19,22.3417,12837,0
+PMT_B.US,D,20230112,000000,22.46,22.7,22.2631,22.4899,8335,0
+PMT_B.US,D,20230113,000000,22.5028,22.54,22.4463,22.49,6228,0
+PMT_B.US,D,20230117,000000,22.41,22.97,22.41,22.97,14670,0
+PMT_B.US,D,20230118,000000,23.05,23.4659,22.92,23.44,15904,0
+PMT_B.US,D,20230119,000000,23.28,23.93,23.28,23.665,7847,0
+PMT_B.US,D,20230120,000000,23.76,23.87,23.51,23.51,7858,0
+PMT_B.US,D,20230123,000000,23.7899,23.79,23.46,23.79,8330,0
+PMT_B.US,D,20230124,000000,22.39,23.8,22.39,23.8,4171,0
+PMT_B.US,D,20230125,000000,23.8,23.8,23.55,23.75,9469,0
+PMT_B.US,D,20230126,000000,23.79,23.85,23.7,23.8381,13004,0
+PMT_B.US,D,20230127,000000,23.88,23.9,23.51,23.83,10945,0
+PMT_B.US,D,20230130,000000,23.74,23.9567,23.74,23.88,11900,0
+PMT_B.US,D,20230131,000000,23.9,24,23.66,23.66,16460,0
+PMT_B.US,D,20230201,000000,23.7858,24,23.7858,23.9999,20386,0
+PMT_B.US,D,20230202,000000,24.23,24.24,24.1,24.23,15123,0
+PMT_B.US,D,20230203,000000,24.081,24.6,23.97,24.1206,29014,0
+PMT_B.US,D,20230206,000000,24.24,24.28,23.5301,23.6,21833,0
+PMT_B.US,D,20230207,000000,23.77,23.77,23.2801,23.47,8339,0
+PMT_B.US,D,20230208,000000,23.58,23.9074,23.32,23.55,7759,0
+PMT_B.US,D,20230209,000000,24,24,23.44,23.6,15708,0
+PMT_B.US,D,20230210,000000,23.55,23.79,23.3,23.6,14745,0
+PMT_B.US,D,20230213,000000,23.79,23.97,23.5,23.8,10894,0
+PMT_B.US,D,20230214,000000,23.8,24.11,23.6,23.89,14464,0
+PMT_B.US,D,20230215,000000,24,24,23.67,23.96,14267,0
+PMT_B.US,D,20230216,000000,23.9,24.3499,23.69,24.13,19432,0
+PMT_B.US,D,20230217,000000,24.04,24.32,24.04,24.2,6705,0
+PMT_B.US,D,20230221,000000,24.21,24.21,23.7,23.7,18844,0
+PMT_B.US,D,20230222,000000,23.86,23.94,23.6,23.7,14600,0
+PMT_B.US,D,20230223,000000,23.81,23.98,23.11,23.73,45270,0
+PMT_B.US,D,20230224,000000,23.49,24,23.49,23.85,23408,0
+PMT_B.US,D,20230227,000000,24.1,24.26,24.1,24.23,34196,0
+PMT_B.US,D,20230228,000000,23.6,24.04,23.3978,23.86,70506,0
+PMT_B.US,D,20230301,000000,23.86,23.86,23.36,23.36,51103,0
+PMT_B.US,D,20230302,000000,23.42,23.87,23.3,23.62,34401,0
+PMT_B.US,D,20230303,000000,23.64,24.5,23.64,23.99,64999,0
+PMT_B.US,D,20230306,000000,24.1,24.35,23.7501,23.82,33477,0
+PMT_B.US,D,20230307,000000,23.9,23.97,23.45,23.56,19496,0
+PMT_B.US,D,20230308,000000,23.66,23.7343,23.2,23.22,19246,0
+PMT_B.US,D,20230309,000000,23.35,23.69,22.8,22.8,18297,0
+PMT_B.US,D,20230310,000000,22.7,23.15,22.5448,22.8,19111,0
+PMT_B.US,D,20230313,000000,22.64,22.64,21.01,21.6,44769,0
+PMT_B.US,D,20230314,000000,21.61,22.54,20.77,21.24,31193,0
+PMT_B.US,D,20230315,000000,21.24,22.1899,20.9993,21.07,23864,0
+PMT_B.US,D,20230316,000000,21.23,21.6547,20.4601,21.19,25876,0
+PMT_B.US,D,20230317,000000,21.3,21.6,20.51,20.5476,6299,0
+PMT_B.US,D,20230320,000000,20.55,20.88,20.245,20.32,13176,0
+PMT_B.US,D,20230321,000000,20.53,20.9,20.5,20.9,5864,0
+PMT_B.US,D,20230322,000000,21.11,21.4809,20.86,21.05,6941,0
+PMT_B.US,D,20230323,000000,21,21.05,20.6401,20.79,14769,0
+PMT_B.US,D,20230324,000000,20.8,20.8,20.34,20.48,14429,0
+PMT_B.US,D,20230327,000000,20.755,21.03,20.623,20.9,18222,0
+PMT_B.US,D,20230328,000000,21.086,21.29,21.015,21.23,21762,0
+PMT_B.US,D,20230329,000000,21.35,21.75,21.26,21.72,13064,0
+PMT_B.US,D,20230330,000000,21.91,22.15,21.8132,22.08,7772,0
+PMT_B.US,D,20230331,000000,22.24,23,22.24,23,19732,0
+PMT_B.US,D,20230403,000000,22.9,23.08,22.23,23.08,18395,0
+PMT_B.US,D,20230404,000000,22.8215,23.31,22.8,23.1884,9962,0
+PMT_B.US,D,20230405,000000,23.19,23.19,22.51,22.68,17706,0
+PMT_B.US,D,20230406,000000,22.93,23.14,22.32,22.32,11314,0
+PMT_B.US,D,20230410,000000,22.32,22.38,21.77,22.38,12125,0
+PMT_B.US,D,20230411,000000,22.48,22.77,22.0045,22.65,11365,0
+PMT_B.US,D,20230412,000000,22.67,23.1,22.62,22.9205,12237,0
+PMT_B.US,D,20230413,000000,22.82,22.94,22.49,22.76,5605,0
+PMT_B.US,D,20230414,000000,22.67,23.09,22.4,22.8,5795,0
+PMT_B.US,D,20230417,000000,22.29,23.15,22.29,23.15,13624,0
+PMT_B.US,D,20230418,000000,23.05,23.15,22.98,23.05,5484,0
+PMT_B.US,D,20230419,000000,23.1,23.207,22.95,23.1272,2774,0
+PMT_B.US,D,20230420,000000,23,23,22.45,22.45,4130,0
+PMT_B.US,D,20230421,000000,22.6,22.7,22.3603,22.59,4925,0
+PMT_B.US,D,20230424,000000,22.59,22.59,22.3,22.4,3070,0
+PMT_B.US,D,20230425,000000,22.3,22.3124,22.2,22.2,3153,0
+PMT_B.US,D,20230426,000000,22.33,22.33,22.15,22.25,3081,0
+PMT_B.US,D,20230427,000000,22.5681,22.5681,22.06,22.565,7603,0
+PMT_B.US,D,20230428,000000,22.535,23.3,22.1297,23.15,32823,0
+PMT_B.US,D,20230501,000000,23.02,23.15,22.6124,22.75,7767,0
+PMT_B.US,D,20230502,000000,22.58,22.77,22.375,22.77,8139,0
+PMT_B.US,D,20230503,000000,22.77,22.88,22.24,22.24,15331,0
+PMT_B.US,D,20230504,000000,22.2,22.2,20.98,21.495,16260,0
+PMT_B.US,D,20230505,000000,21.53,21.98,21.53,21.8198,8712,0
+PMT_B.US,D,20230508,000000,21.97,21.97,21.51,21.81,6532,0
+PMT_B.US,D,20230509,000000,21.22,21.49,21.15,21.15,13341,0
+PMT_B.US,D,20230510,000000,21.22,21.22,20.91,21.2,15067,0
+PMT_B.US,D,20230511,000000,21.2,21.275,20.8751,21.23,5987,0
+PMT_B.US,D,20230512,000000,21.25,21.67,21.25,21.57,4653,0
+PMT_B.US,D,20230515,000000,21.89,21.96,21.41,21.7,3929,0
+PMT_B.US,D,20230516,000000,22.48,22.48,21.26,21.3,6506,0
+PMT_B.US,D,20230517,000000,21.32,21.52,21.24,21.33,9088,0
+PMT_B.US,D,20230518,000000,21.3,21.62,21.22,21.62,6350,0
+PMT_B.US,D,20230519,000000,21.63,22.31,21.5761,22.31,9942,0
+PMT_B.US,D,20230522,000000,22.34,22.55,22.31,22.45,9947,0
+PMT_B.US,D,20230523,000000,22.8,22.8,22.38,22.65,8365,0
+PMT_B.US,D,20230524,000000,22.11,22.65,22.11,22.2,10783,0
+PMT_B.US,D,20230525,000000,22.23,22.28,21.89,22.0299,9364,0
+PMT_B.US,D,20230526,000000,21.91,22.2,21.91,22.09,6295,0
+PMT_B.US,D,20230530,000000,22.2,22.44,22.12,22.3806,6163,0
+PMT_B.US,D,20230531,000000,22.34,22.62,21.9807,22.58,60201,0
+PMT_B.US,D,20230601,000000,22.74,22.9092,22.12,22.12,6638,0
+PMT_B.US,D,20230602,000000,22.5,22.75,22.12,22.27,13679,0
+PMT_B.US,D,20230605,000000,22.26,22.6819,22.26,22.61,5460,0
+PMT_B.US,D,20230606,000000,22.62,23.1507,22.62,23.1507,8302,0
+PMT_B.US,D,20230607,000000,22.96,23.42,22.9201,23.15,12184,0
+PMT_B.US,D,20230608,000000,23.25,23.365,23.01,23.08,9117,0
+PMT_B.US,D,20230609,000000,22.8797,23.445,22.8797,23.21,8296,0
+PMT_B.US,D,20230612,000000,23.21,23.41,22.5691,22.72,10842,0
+PMT_B.US,D,20230613,000000,22.85,23.2,22.544,23.06,6387,0
+PMT_B.US,D,20230614,000000,22.86,23.31,22.86,22.93,9863,0
+PMT_B.US,D,20230615,000000,23.27,23.3699,22.93,23.06,8712,0
+PMT_B.US,D,20230616,000000,23.4,23.4,22.83,22.9585,11147,0
+PMT_B.US,D,20230620,000000,23,23.34,22.8986,23.2965,13467,0
+PMT_B.US,D,20230621,000000,23.3,23.3,22.91,23.1,13943,0
+PMT_B.US,D,20230622,000000,23.29,23.45,23,23.1351,15472,0
+PMT_B.US,D,20230623,000000,23.01,23.2,23.01,23.11,4821,0
+PMT_B.US,D,20230626,000000,23.2,23.2478,22.92,22.92,11911,0
+PMT_B.US,D,20230627,000000,23,23.14,22.86,23.04,5326,0
+PMT_B.US,D,20230628,000000,23.25,23.25,23.05,23.155,6162,0
+PMT_B.US,D,20230629,000000,23.1,23.24,22.9575,23.07,3706,0
+PMT_B.US,D,20230630,000000,23.1,23.1,22.85,22.85,22244,0
+PMT_B.US,D,20230703,000000,23.15,23.2288,23.002,23.1222,4456,0
+PMT_B.US,D,20230705,000000,23.12,23.19,22.97,23.08,10443,0
+PMT_B.US,D,20230706,000000,22.98,22.98,22.3,22.9,19183,0
+PMT_B.US,D,20230707,000000,23.095,23.17,22.95,22.95,5340,0
+PMT_B.US,D,20230710,000000,23.09,23.265,23,23.25,7165,0
+PMT_B.US,D,20230711,000000,23.2685,23.4499,23.2685,23.42,16383,0
+PMT_B.US,D,20230712,000000,23.45,23.74,23.45,23.57,22906,0
+PMT_B.US,D,20230713,000000,23.5002,23.6,23.3233,23.4898,18363,0
+PMT_B.US,D,20230714,000000,23.5,23.5,23.35,23.41,9140,0
+PMT_B.US,D,20230717,000000,23.49,23.7,23.35,23.48,14420,0
+PMT_B.US,D,20230718,000000,23.5,23.64,23.41,23.41,17142,0
+PMT_B.US,D,20230719,000000,23.45,23.63,23.2055,23.4,90981,0
+PMT_B.US,D,20230720,000000,23.32,23.543,23.275,23.4,8972,0
+PMT_B.US,D,20230721,000000,23.4,23.55,23.2999,23.4,22135,0
+PMT_B.US,D,20230724,000000,23.4,23.59,23.05,23.2499,44883,0
+PMT_B.US,D,20230725,000000,23.2509,23.2509,23.15,23.16,47645,0
+PMT_B.US,D,20230726,000000,23.2,23.54,23.14,23.2,32297,0
+PMT_B.US,D,20230727,000000,23.25,23.59,23.19,23.4,60774,0
+PMT_B.US,D,20230728,000000,23.4,23.48,23.03,23.3938,47658,0
+PMT_B.US,D,20230731,000000,23.57,23.6,23.3,23.54,33294,0
+PMT_B.US,D,20230801,000000,23.5,23.58,23.14,23.55,13824,0
+PMT_B.US,D,20230802,000000,23.39,23.515,23.1,23.39,55635,0
+PMT_B.US,D,20230803,000000,23.3203,23.42,23.07,23.28,39168,0
+PMT_B.US,D,20230804,000000,23.28,23.4,23.25,23.37,17747,0
+PMT_B.US,D,20230807,000000,23.45,23.5487,23.4,23.5487,6863,0
+PMT_B.US,D,20230808,000000,23.5,23.5,23.28,23.3441,11882,0
+PMT_B.US,D,20230809,000000,23.54,23.54,23.33,23.4,6240,0
+PMT_B.US,D,20230810,000000,23.6,23.7698,23.33,23.33,13915,0
+PMT_B.US,D,20230811,000000,23.4501,23.6215,23.45,23.4679,4839,0
+PMT_B.US,D,20230814,000000,23.57,23.57,23.35,23.51,22426,0
+PMT_B.US,D,20230815,000000,23.56,23.6379,23.51,23.5564,2400,0
+PMT_B.US,D,20230816,000000,23.53,23.6049,23.46,23.4752,6194,0
+PMT_B.US,D,20230817,000000,23.46,23.6476,23.35,23.38,14181,0
+PMT_B.US,D,20230818,000000,23.45,23.57,23.21,23.33,22148,0
+PMT_B.US,D,20230821,000000,23.37,23.58,23.21,23.45,20747,0
+PMT_B.US,D,20230822,000000,23.42,23.55,23.42,23.49,5713,0
+PMT_B.US,D,20230823,000000,23.45,23.7,23.45,23.46,52105,0
+PMT_B.US,D,20230824,000000,23.5,23.6,23.5,23.52,6606,0
+PMT_B.US,D,20230825,000000,23.58,23.64,23.24,23.33,32280,0
+PMT_B.US,D,20230828,000000,22,22.77,22,22.4,177529,0
+PMT_B.US,D,20230829,000000,22.44,22.55,22.3,22.36,102374,0
+PMT_B.US,D,20230830,000000,22.4,22.4214,21.91,22.32,75491,0
+PMT_B.US,D,20230831,000000,22.01,22.3899,21.8291,22.09,42111,0
+PMT_B.US,D,20230901,000000,22.1389,22.1389,21.8926,21.9174,11165,0
+PMT_B.US,D,20230905,000000,21.92,21.92,21.75,21.76,21657,0
+PMT_B.US,D,20230906,000000,21.75,21.88,21.5812,21.88,15778,0
+PMT_B.US,D,20230907,000000,21.8332,21.8528,21.54,21.54,11731,0
+PMT_B.US,D,20230908,000000,21.8116,21.99,21.67,21.77,26782,0
+PMT_B.US,D,20230911,000000,21.83,21.89,21.6301,21.79,35530,0
+PMT_B.US,D,20230912,000000,21.79,21.7901,21.54,21.76,16070,0
+PMT_B.US,D,20230913,000000,21.86,21.91,21.8,21.85,5093,0
+PMT_B.US,D,20230914,000000,21.9,22.2,21.9,22.04,30977,0
+PMT_B.US,D,20230915,000000,22.2,22.2,21.9038,21.9201,25326,0
+PMT_B.US,D,20230918,000000,21.8,22.009,21.8,21.91,25709,0
+PMT_B.US,D,20230919,000000,22,22,21.73,21.8,39901,0
+PMT_B.US,D,20230920,000000,21.79,21.9,21.765,21.77,30472,0
+PMT_B.US,D,20230921,000000,21.82,21.84,21.515,21.515,10929,0
+PMT_B.US,D,20230922,000000,21.54,21.64,21.33,21.45,21825,0
+PMT_B.US,D,20230925,000000,21.4,21.415,21.3,21.35,20953,0
+PMT_B.US,D,20230926,000000,21.28,21.28,21.13,21.16,10826,0
+PMT_B.US,D,20230927,000000,21.3547,21.3547,20.72,20.985,14051,0
+PMT_B.US,D,20230928,000000,20.99,21.02,20.7702,20.99,30709,0
+PMT_B.US,D,20230929,000000,21.3217,21.49,21.05,21.15,71575,0
+PMT_B.US,D,20231002,000000,21.15,21.205,20.64,20.7,20499,0
+PMT_B.US,D,20231003,000000,20.83,20.9297,19.9,20.05,44755,0
+PMT_B.US,D,20231004,000000,20.13,20.285,19.8,20.1171,43512,0
+PMT_B.US,D,20231005,000000,20.25,20.4965,20.0201,20.09,15557,0
+PMT_B.US,D,20231006,000000,20.09,20.4551,20.0501,20.4,79182,0
+PMT_B.US,D,20231009,000000,20.38,20.45,20.3156,20.3318,26023,0
+PMT_B.US,D,20231010,000000,20.31,20.6799,20.28,20.53,31785,0
+PMT_B.US,D,20231011,000000,20.6,20.72,20.38,20.59,43175,0
+PMT_B.US,D,20231012,000000,20.67,20.67,20.31,20.52,23808,0
+PMT_B.US,D,20231013,000000,20.46,20.75,20.2943,20.75,44109,0
+PMT_B.US,D,20231016,000000,20.73,21.02,20.69,20.92,50813,0
+PMT_B.US,D,20231017,000000,20.9,20.92,20.745,20.83,16804,0
+PMT_B.US,D,20231018,000000,20.8,20.84,20.56,20.75,33959,0
+PMT_B.US,D,20231019,000000,20.83,20.83,20.12,20.27,34867,0
+PMT_B.US,D,20231020,000000,20.42,20.42,20.15,20.4,10787,0
+PMT_B.US,D,20231023,000000,20.37,20.37,20.05,20.21,32520,0
+PMT_B.US,D,20231024,000000,20.35,20.71,20.15,20.61,26607,0
+PMT_B.US,D,20231025,000000,20.436,20.59,20.3,20.47,21047,0
+PMT_B.US,D,20231026,000000,20.395,20.4,20.2,20.27,18145,0
+PMT_B.US,D,20231027,000000,20.3,20.6894,20.15,20.24,47597,0
+PMT_B.US,D,20231030,000000,20.2,20.4,20.2,20.39,28105,0
+PMT_B.US,D,20231031,000000,20.35,20.92,20.32,20.7,32108,0
+PMT_B.US,D,20231101,000000,20.87,20.8973,20.65,20.85,22003,0
+PMT_B.US,D,20231102,000000,21,21.34,21,21.3,29532,0
+PMT_B.US,D,20231103,000000,21.5,21.92,21.45,21.91,35658,0
+PMT_B.US,D,20231106,000000,21.72,21.9595,21.67,21.7759,20385,0
+PMT_B.US,D,20231107,000000,21.5101,21.7132,21.28,21.32,18772,0
+PMT_B.US,D,20231108,000000,21.25,21.63,21.078,21.5,16398,0
+PMT_B.US,D,20231109,000000,21.65,21.75,21.43,21.5864,23964,0
+PMT_B.US,D,20231110,000000,21.59,21.72,21.2503,21.7,21222,0
+PMT_B.US,D,20231113,000000,21.65,21.65,21.3,21.43,10382,0
+PMT_B.US,D,20231114,000000,21.72,22.2001,21.64,21.7,43522,0
+PMT_B.US,D,20231115,000000,21.8,22.04,21.8,21.85,12135,0
+PMT_B.US,D,20231116,000000,21.92,21.92,21.6,21.6,22322,0
+PMT_B.US,D,20231117,000000,21.79,21.84,21.4,21.56,19051,0
+PMT_B.US,D,20231120,000000,21.71,21.8199,21.35,21.42,14047,0
+PMT_B.US,D,20231121,000000,21.4,21.73,21.4,21.6,9109,0
+PMT_B.US,D,20231122,000000,21.73,21.85,21.64,21.66,10437,0
+PMT_B.US,D,20231124,000000,21.66,21.899,21.66,21.78,3573,0
+PMT_B.US,D,20231127,000000,21.86,21.8648,21.77,21.8014,8543,0
+PMT_B.US,D,20231128,000000,21.79,21.92,21.79,21.87,9802,0
+PMT_B.US,D,20231129,000000,21.92,22.19,21.8,22.19,51736,0
+PMT_B.US,D,20231130,000000,22.2399,22.24,21.8108,22.24,25626,0
+PMT_B.US,D,20231201,000000,22.18,22.345,21.94,22.29,21955,0
+PMT_B.US,D,20231204,000000,22.25,22.435,22.25,22.38,22105,0
+PMT_B.US,D,20231205,000000,22.47,22.485,22.38,22.47,18518,0
+PMT_B.US,D,20231206,000000,22.5,22.6706,22.4,22.45,15752,0
+PMT_B.US,D,20231207,000000,22.75,22.75,22.55,22.59,5905,0
+PMT_B.US,D,20231208,000000,22.58,22.65,22.49,22.59,12123,0
+PMT_B.US,D,20231211,000000,22.59,22.64,22.43,22.6,14981,0
+PMT_B.US,D,20231212,000000,22.68,22.68,22.38,22.63,10007,0
+PMT_B.US,D,20231213,000000,22.67,22.7413,22.5,22.69,20952,0
+PMT_B.US,D,20231214,000000,22.5001,22.99,22.5001,22.67,24471,0
+PMT_B.US,D,20231215,000000,22.85,22.87,22.5,22.51,24946,0
+PMT_B.US,D,20231218,000000,22.59,23.01,22.59,22.98,27260,0
+PMT_B.US,D,20231219,000000,23.04,23.26,22.97,23.24,14679,0
+PMT_B.US,D,20231220,000000,23.0626,23.24,23.02,23.1451,9267,0
+PMT_B.US,D,20231221,000000,23.14,23.14,22.8,23,17707,0
+PMT_B.US,D,20231222,000000,22.9,23.29,22.76,23.17,13945,0
+PMT_B.US,D,20231226,000000,23.15,23.3497,23.0673,23.3199,17295,0
+PMT_B.US,D,20231227,000000,23.26,23.65,23.055,23.65,41454,0
+PMT_B.US,D,20231228,000000,23.65,23.7,23.5,23.66,13636,0
+PMT_B.US,D,20231229,000000,23.8,23.8599,23.56,23.64,13657,0
+PMT_B.US,D,20240102,000000,23.64,23.9,23.64,23.9,17985,0
+PMT_B.US,D,20240103,000000,23.98,24.03,23.9,23.9,12395,0
+PMT_B.US,D,20240104,000000,23.85,23.85,23.47,23.5032,16696,0
+PMT_B.US,D,20240105,000000,23.69,23.8,23.27,23.45,6756,0
+PMT_B.US,D,20240108,000000,23.45,23.6,23.41,23.46,13526,0
+PMT_B.US,D,20240109,000000,23.41,23.69,23.41,23.68,6552,0
+PMT_B.US,D,20240110,000000,23.585,23.78,23.5,23.71,10549,0
+PMT_B.US,D,20240111,000000,23.7,23.78,23.64,23.78,10094,0
+PMT_B.US,D,20240112,000000,23.7999,23.7999,23.46,23.52,13293,0
+PMT_B.US,D,20240116,000000,23.4,23.6656,23.4,23.59,13456,0
+PMT_B.US,D,20240117,000000,23.43,23.65,23.43,23.6142,5607,0
+PMT_B.US,D,20240118,000000,23.56,23.7054,23.41,23.41,11466,0
+PMT_B.US,D,20240119,000000,23.4,23.61,23.31,23.6,11278,0
+PMT_B.US,D,20240122,000000,23.6,23.75,23.52,23.75,5292,0
+PMT_B.US,D,20240123,000000,23.95,23.95,23.7001,23.86,7933,0
+PMT_B.US,D,20240124,000000,23.81,23.99,23.78,23.99,2367,0
+PMT_B.US,D,20240125,000000,24,24.1873,23.8,24.18,16841,0
+PMT_B.US,D,20240126,000000,24.18,24.275,23.9601,24.24,19247,0
+PMT_B.US,D,20240129,000000,24.12,24.4,23.9601,24.14,10015,0
+PMT_B.US,D,20240130,000000,24.16,24.2,23.99,23.99,37101,0
+PMT_B.US,D,20240131,000000,23.81,23.8999,23.58,23.58,47873,0
+PMT_B.US,D,20240201,000000,23.62,23.665,23.3048,23.6,11636,0
+PMT_B.US,D,20240202,000000,23.52,23.5915,23.37,23.41,14985,0
+PMT_B.US,D,20240205,000000,23.39,23.4499,23.37,23.37,11438,0
+PMT_B.US,D,20240206,000000,23.26,23.54,23.2402,23.53,21525,0
+PMT_B.US,D,20240207,000000,23.37,23.37,23,23.13,18413,0
+PMT_B.US,D,20240208,000000,23.03,23.48,23.03,23.46,4935,0
+PMT_B.US,D,20240209,000000,23.56,23.81,23.47,23.4801,22007,0
+PMT_B.US,D,20240212,000000,23.63,23.8299,23.57,23.76,12326,0
+PMT_B.US,D,20240213,000000,23.51,23.69,23.5,23.5,8161,0
+PMT_B.US,D,20240214,000000,23.4,23.75,23.4,23.45,3734,0
+PMT_B.US,D,20240215,000000,23.45,23.56,23.31,23.56,11700,0
+PMT_B.US,D,20240216,000000,23.66,23.739,23.5,23.72,2910,0
+PMT_B.US,D,20240220,000000,23.56,23.72,23.5192,23.57,7251,0
+PMT_B.US,D,20240221,000000,23.59,23.6586,23.55,23.6586,6450,0
+PMT_B.US,D,20240222,000000,23.52,23.74,23.51,23.6,7478,0
+PMT_B.US,D,20240223,000000,23.72,23.88,23.53,23.88,9234,0
+PMT_B.US,D,20240226,000000,23.77,23.94,23.77,23.9,7840,0
+PMT_B.US,D,20240227,000000,23.9,23.9817,23.9,23.9334,6452,0
+PMT_B.US,D,20240228,000000,23.9,23.97,23.86,23.97,6735,0
+PMT_B.US,D,20240229,000000,23.63,23.63,23.1998,23.23,30316,0
+PMT_B.US,D,20240301,000000,23.24,23.4,23.19,23.3,13095,0
+PMT_B.US,D,20240304,000000,23.2,23.41,23.2,23.26,15853,0
+PMT_B.US,D,20240305,000000,23.29,23.39,23.29,23.38,8371,0
+PMT_B.US,D,20240306,000000,23.38,23.645,23.232,23.38,26052,0
+PMT_B.US,D,20240307,000000,23.36,23.36,23.24,23.28,11551,0
+PMT_B.US,D,20240308,000000,23.22,23.41,23.21,23.3479,17929,0
+PMT_B.US,D,20240311,000000,23.28,23.28,23.09,23.18,10352,0
+PMT_B.US,D,20240312,000000,23.13,23.2399,23.1152,23.15,13850,0
+PMT_B.US,D,20240313,000000,23.11,23.2,23.11,23.19,15092,0
+PMT_B.US,D,20240314,000000,23.2,23.3,23.1478,23.22,29265,0
+PMT_B.US,D,20240315,000000,23.32,23.4401,23.1391,23.3292,46342,0
+PMT_B.US,D,20240318,000000,23.45,23.5108,23.28,23.39,10238,0
+PMT_B.US,D,20240319,000000,23.36,23.86,23.3,23.86,8341,0
+PMT_B.US,D,20240320,000000,23.812,24,23.563,23.99,6023,0
+PMT_B.US,D,20240321,000000,23.95,23.97,23.84,23.84,15514,0
+PMT_B.US,D,20240322,000000,23.84,23.97,23.84,23.93,3528,0
+PMT_B.US,D,20240325,000000,23.88,23.88,23.24,23.62,24256,0
+PMT_B.US,D,20240326,000000,23.49,23.64,23.38,23.44,21651,0
+PMT_B.US,D,20240327,000000,23.31,23.6274,23.26,23.35,34120,0
+PMT_B.US,D,20240328,000000,23.4,23.605,23.11,23.25,75261,0
+PMT_B.US,D,20240401,000000,23.36,23.652,23.2482,23.36,27768,0
+PMT_B.US,D,20240402,000000,23.34,23.52,23.1801,23.45,10953,0
+PMT_B.US,D,20240403,000000,23.53,23.6704,23.35,23.435,18469,0
+PMT_B.US,D,20240404,000000,23.45,23.65,23.4,23.5,13715,0
+PMT_B.US,D,20240405,000000,23.5,23.9121,23.5,23.62,6592,0
+PMT_B.US,D,20240408,000000,23.55,23.72,23.3,23.4325,12471,0
+PMT_B.US,D,20240409,000000,23.5,23.68,23.35,23.55,7048,0
+PMT_B.US,D,20240410,000000,23.56,23.56,23.3398,23.5,4992,0
+PMT_B.US,D,20240411,000000,23.42,23.56,23.1,23.288,31691,0
+PMT_B.US,D,20240412,000000,23.3499,23.55,23.2217,23.3,17156,0
+PMT_B.US,D,20240415,000000,23.31,23.35,22.65,22.7395,19132,0
+PMT_B.US,D,20240416,000000,22.85,22.9,22.26,22.5158,44209,0
+PMT_B.US,D,20240417,000000,22.6,22.8223,22.55,22.6,23914,0
+PMT_B.US,D,20240418,000000,22.73,22.73,22.5,22.6,8855,0
+PMT_B.US,D,20240419,000000,22.6367,22.85,22.52,22.66,15223,0
+PMT_B.US,D,20240422,000000,23.06,23.11,22.87,22.99,8652,0
+PMT_B.US,D,20240423,000000,23.09,23.2403,23,23.24,7385,0
+PMT_B.US,D,20240424,000000,23.26,23.31,23.02,23.1,14326,0
+PMT_B.US,D,20240425,000000,23.01,23.11,22.88,23.05,8180,0
+PMT_B.US,D,20240426,000000,23.12,23.12,22.72,22.95,9881,0
+PMT_B.US,D,20240429,000000,22.96,23.31,22.96,23.21,8509,0
+PMT_B.US,D,20240430,000000,23.29,23.29,22.27,22.6,57553,0
+PMT_B.US,D,20240501,000000,22.71,22.87,22.575,22.8573,13478,0
+PMT_B.US,D,20240502,000000,22.86,23.1702,22.86,22.8844,7249,0
+PMT_B.US,D,20240503,000000,22.99,23.2099,22.98,23.12,8944,0
+PMT_B.US,D,20240506,000000,23.17,23.41,23.17,23.4,8043,0
+PMT_B.US,D,20240507,000000,23.45,23.48,23.4,23.4799,11421,0
+PMT_B.US,D,20240508,000000,23.424,23.5,23.12,23.3369,8927,0
+PMT_B.US,D,20240509,000000,23.26,23.45,23.209,23.36,9308,0
+PMT_B.US,D,20240510,000000,23.36,23.4484,23.19,23.41,12380,0
+PMT_B.US,D,20240513,000000,23.41,23.49,23.31,23.47,4790,0
+PMT_B.US,D,20240514,000000,23.4848,23.4848,23.3,23.35,13121,0
+PMT_B.US,D,20240515,000000,23.35,23.47,23.2707,23.4,11748,0
+PMT_B.US,D,20240516,000000,23.4357,23.51,23.28,23.43,10916,0
+PMT_B.US,D,20240517,000000,23.39,23.4899,23.39,23.46,15056,0
+PMT_B.US,D,20240520,000000,23.44,23.512,23.4001,23.4826,16379,0
+PMT_B.US,D,20240521,000000,23.46,23.52,23.3405,23.5,16441,0
+PMT_B.US,D,20240522,000000,23.43,23.7,23.4101,23.44,14098,0
+PMT_B.US,D,20240523,000000,23.65,23.88,23.4055,23.6771,7883,0
+PMT_B.US,D,20240524,000000,23.7,23.86,23.7,23.725,6613,0
+PMT_B.US,D,20240528,000000,23.67,23.9,23.35,23.5,31431,0
+PMT_B.US,D,20240529,000000,23.47,23.5,23.28,23.41,10609,0
+PMT_B.US,D,20240530,000000,23.71,23.71,23.51,23.52,8885,0
+PMT_B.US,D,20240531,000000,23.26,23.31,23.02,23.02,22226,0
+PMT_B.US,D,20240603,000000,23.12,23.12,22.86,22.9,17379,0
+PMT_B.US,D,20240604,000000,22.93,23.19,22.93,23.04,13799,0
+PMT_B.US,D,20240605,000000,23.07,23.29,23.07,23.28,13697,0
+PMT_B.US,D,20240606,000000,23.3,23.37,23.11,23.1136,36258,0
+PMT_B.US,D,20240607,000000,23.1,23.21,23.1,23.15,6000,0
+PMT_B.US,D,20240610,000000,23.2,23.215,23,23.025,43835,0
+PMT_B.US,D,20240611,000000,23.08,23.08,22.93,22.95,15401,0
+PMT_B.US,D,20240612,000000,23.02,23.2555,22.88,22.88,64377,0
+PMT_B.US,D,20240613,000000,22.91,23.23,22.76,22.8,48776,0
+PMT_B.US,D,20240614,000000,23.23,23.23,22.71,22.73,15470,0
+PMT_B.US,D,20240617,000000,22.9,23.2399,22.76,22.85,33345,0
+PMT_B.US,D,20240618,000000,22.98,23.75,22.8,23.75,146959,0
+PMT_B.US,D,20240620,000000,23.75,23.89,23.74,23.83,43794,0
+PMT_B.US,D,20240621,000000,23.94,24.34,23.94,24.205,76806,0
+PMT_B.US,D,20240624,000000,24.24,24.3899,24.22,24.35,31464,0
+PMT_B.US,D,20240625,000000,24.26,24.31,24.2,24.25,23167,0
+PMT_B.US,D,20240626,000000,24.34,24.43,24.2,24.34,22030,0
+PMT_B.US,D,20240627,000000,24.35,24.44,24.22,24.384,18376,0
+PMT_B.US,D,20240628,000000,24.41,24.43,24.26,24.38,102217,0
+PMT_B.US,D,20240701,000000,24.35,24.3999,24.25,24.26,7707,0
+PMT_B.US,D,20240702,000000,24.32,24.39,24.28,24.35,5730,0
+PMT_B.US,D,20240703,000000,24.3,24.345,24.296,24.325,10753,0
+PMT_B.US,D,20240705,000000,24.35,24.4,24.2401,24.38,8835,0
+PMT_B.US,D,20240708,000000,24.38,24.4381,24.21,24.21,17308,0
+PMT_B.US,D,20240709,000000,24.1601,24.2,24,24.01,11778,0
+PMT_B.US,D,20240710,000000,24.053,24.053,23.93,23.95,14565,0
+PMT_B.US,D,20240711,000000,23.95,24.21,23.93,24.12,19263,0
+PMT_B.US,D,20240712,000000,24.15,24.21,24.04,24.15,17802,0
+PMT_B.US,D,20240715,000000,24.2,24.2,23.9401,23.975,5222,0
+PMT_B.US,D,20240716,000000,24.1,24.16,24,24.0212,9373,0
+PMT_B.US,D,20240717,000000,24.02,24.02,23.95,24,8532,0
+PMT_B.US,D,20240718,000000,24,24.02,23.96,24.02,10151,0
+PMT_B.US,D,20240719,000000,24.12,24.12,23.96,24,6415,0
+PMT_B.US,D,20240722,000000,24,24.13,23.99,24,9713,0
+PMT_B.US,D,20240723,000000,23.99,24.0931,23.99,24.05,9033,0
+PMT_B.US,D,20240724,000000,24.05,24.05,23.85,23.94,19427,0
+PMT_B.US,D,20240725,000000,24,24,23.88,23.92,11214,0
+PMT_B.US,D,20240726,000000,23.94,24.05,23.92,23.97,11774,0
+PMT_B.US,D,20240729,000000,24.03,24.03,23.8,23.9,12200,0
+PMT_B.US,D,20240730,000000,23.8483,23.954,23.67,23.765,31518,0
+PMT_B.US,D,20240731,000000,23.74,23.9,23.74,23.81,16417,0
+PMT_B.US,D,20240801,000000,23.83,23.8688,23.8,23.815,22780,0
+PMT_B.US,D,20240802,000000,23.8,23.8954,23.75,23.75,16324,0
+PMT_B.US,D,20240805,000000,23.68,23.68,23.25,23.3199,37177,0
+PMT_B.US,D,20240806,000000,23.32,23.44,23.26,23.26,63055,0
+PMT_B.US,D,20240807,000000,23.26,23.3299,23.15,23.265,66072,0
+PMT_B.US,D,20240808,000000,23.26,23.635,23.21,23.375,39628,0
+PMT_B.US,D,20240809,000000,23.5,23.57,23.29,23.41,30843,0
+PMT_B.US,D,20240812,000000,23.34,23.5311,23.34,23.36,13969,0
+PMT_B.US,D,20240813,000000,23.35,23.64,23.35,23.63,29138,0
+PMT_B.US,D,20240814,000000,23.61,23.85,23.565,23.85,19393,0
+PMT_B.US,D,20240815,000000,23.7801,23.89,23.78,23.89,12391,0
+PMT_B.US,D,20240816,000000,23.89,24.05,23.87,24.05,20722,0
+PMT_B.US,D,20240819,000000,24.05,24.2599,23.91,24.25,24609,0
+PMT_B.US,D,20240820,000000,24.26,24.4,23.9826,24.4,23069,0
+PMT_B.US,D,20240821,000000,24.4,24.5,24.3301,24.49,12754,0
+PMT_B.US,D,20240822,000000,24.4,24.5,24.4,24.49,19354,0
+PMT_B.US,D,20240823,000000,24.47,24.5,24.44,24.48,15961,0
+PMT_B.US,D,20240826,000000,24.5,24.6,24.4723,24.5001,27246,0
+PMT_B.US,D,20240827,000000,24.63,24.72,24.55,24.69,16735,0
+PMT_B.US,D,20240828,000000,24.72,24.81,24.72,24.76,13572,0
+PMT_B.US,D,20240829,000000,24.8,24.8,24.655,24.74,14040,0
+PMT_B.US,D,20240830,000000,24.42,24.68,24.09,24.42,91901,0
+PMT_B.US,D,20240903,000000,24.37,24.37,24.01,24.24,20767,0
+PMT_B.US,D,20240904,000000,24.24,24.28,24.2001,24.2501,7964,0
+PMT_B.US,D,20240905,000000,24.28,24.35,24.265,24.34,9144,0
+PMT_B.US,D,20240906,000000,24.34,24.37,24.327,24.37,11463,0
+PMT_B.US,D,20240909,000000,24.32,24.37,24.2184,24.37,14092,0
+PMT_B.US,D,20240910,000000,24.33,24.49,24.33,24.44,12725,0
+PMT_B.US,D,20240911,000000,24.34,24.5,24.34,24.48,13786,0
+PMT_B.US,D,20240912,000000,24.54,24.72,24.5,24.52,20231,0
+PMT_B.US,D,20240913,000000,24.51,24.65,24.51,24.53,10100,0
+PMT_B.US,D,20240916,000000,24.68,24.8999,24.615,24.85,19656,0
+PMT_B.US,D,20240917,000000,24.9,24.9,24.6139,24.83,10035,0
+PMT_B.US,D,20240918,000000,24.84,24.9,24.75,24.82,14178,0
+PMT_B.US,D,20240919,000000,24.89,24.95,24.85,24.92,19024,0
+PMT_B.US,D,20240920,000000,24.8201,24.96,24.8201,24.94,11502,0
+PMT_B.US,D,20240923,000000,24.92,24.92,24.86,24.87,8497,0
+PMT_B.US,D,20240924,000000,24.88,24.88,24.75,24.85,11320,0
+PMT_B.US,D,20240925,000000,24.87,24.97,24.8262,24.94,10596,0
+PMT_B.US,D,20240926,000000,24.8,24.885,24.57,24.8,33050,0
+PMT_B.US,D,20240927,000000,24.72,24.85,24.7,24.75,7477,0
+PMT_B.US,D,20240930,000000,24.76,24.83,24.63,24.78,43666,0
+PMT_B.US,D,20241001,000000,24.7,24.79,24.61,24.71,14315,0
+PMT_B.US,D,20241002,000000,24.73,24.75,24.66,24.68,8458,0
+PMT_B.US,D,20241003,000000,24.71,24.8,24.69,24.77,10893,0
+PMT_B.US,D,20241004,000000,24.8,24.88,24.72,24.8352,7480,0
+PMT_B.US,D,20241007,000000,24.8,24.8017,24.64,24.7,5098,0
+PMT_B.US,D,20241008,000000,24.75,24.79,24.5787,24.79,13092,0
+PMT_B.US,D,20241009,000000,24.79,24.79,24.73,24.73,5666,0
+PMT_B.US,D,20241010,000000,24.74,24.8,24.74,24.8,4534,0
+PMT_B.US,D,20241011,000000,24.8,24.97,24.8,24.97,9157,0
+PMT_B.US,D,20241014,000000,24.97,24.97,24.7813,24.97,10109,0
+PMT_B.US,D,20241015,000000,24.99,24.99,24.84,24.9802,13731,0
+PMT_B.US,D,20241016,000000,24.98,25.21,24.9,25.06,24570,0
+PMT_B.US,D,20241017,000000,25.06,25.17,25.0539,25.08,6033,0
+PMT_B.US,D,20241018,000000,25.08,25.19,25.08,25.13,11383,0
+PMT_B.US,D,20241021,000000,25.15,25.17,25.04,25.11,12836,0
+PMT_B.US,D,20241022,000000,25.17,25.17,25.055,25.055,6331,0
+PMT_B.US,D,20241023,000000,25.05,25.05,24.88,24.89,6547,0
+PMT_B.US,D,20241024,000000,24.8112,24.8486,24.8112,24.8486,622,0
+PMT_B.US,D,20241025,000000,24.84,24.86,24.75,24.75,8903,0
+PMT_B.US,D,20241028,000000,24.75,24.82,24.7,24.7655,6071,0
+PMT_B.US,D,20241029,000000,24.7,24.75,24.56,24.65,20266,0
+PMT_B.US,D,20241030,000000,24.75,24.9001,24.64,24.8729,9793,0
+PMT_B.US,D,20241031,000000,24.9,24.96,24.7001,24.95,4935,0
+PMT_B.US,D,20241101,000000,24.95,24.95,24.84,24.84,1383,0
+PMT_B.US,D,20241104,000000,24.9,25,24.8984,24.96,4184,0
+PMT_B.US,D,20241105,000000,25,25.01,24.96,24.99,5578,0
+PMT_B.US,D,20241106,000000,24.95,24.95,24.56,24.8012,25932,0
+PMT_B.US,D,20241107,000000,24.95,24.95,24.74,24.88,5290,0
+PMT_B.US,D,20241108,000000,24.81,24.93,24.685,24.93,8479,0
+PMT_B.US,D,20241111,000000,24.81,24.93,24.682,24.71,17808,0
+PMT_B.US,D,20241112,000000,24.6794,24.8,24.62,24.63,10624,0
+PMT_B.US,D,20241113,000000,24.7333,24.797,24.66,24.66,5429,0
+PMT_B.US,D,20241114,000000,24.8,24.95,24.62,24.63,9786,0
+PMT_B.US,D,20241115,000000,24.67,24.7808,24.47,24.5414,10351,0
+PMT_B.US,D,20241118,000000,24.45,24.69,24.28,24.4,105173,0
+PMT_B.US,D,20241119,000000,24.4,24.68,24.18,24.43,15710,0
+PMT_B.US,D,20241120,000000,24.6334,24.6334,24.3,24.36,60545,0
+PMT_B.US,D,20241121,000000,24.4599,24.66,24.35,24.46,53314,0
+PMT_B.US,D,20241122,000000,24.515,24.53,24.41,24.48,10292,0
+PMT_B.US,D,20241125,000000,24.52,24.75,24.48,24.6,11159,0
+PMT_B.US,D,20241126,000000,24.57,24.62,24.48,24.5,12230,0
+PMT_B.US,D,20241127,000000,24.62,24.75,24.43,24.63,13056,0
+PMT_B.US,D,20241129,000000,24.15,24.8,24.13,24.73,40225,0
+PMT_B.US,D,20241202,000000,24.39,24.49,24.28,24.46,16953,0
+PMT_B.US,D,20241203,000000,24.3,24.45,24.1582,24.18,12278,0
+PMT_B.US,D,20241204,000000,24.2059,24.3582,24.2059,24.25,8812,0
+PMT_B.US,D,20241205,000000,24.1534,24.35,24.1192,24.29,4447,0
+PMT_B.US,D,20241206,000000,24.2769,24.355,24.2,24.21,4212,0
+PMT_B.US,D,20241209,000000,24.21,24.31,24.08,24.08,5451,0
+PMT_B.US,D,20241210,000000,24.25,24.4,24.05,24.35,12786,0
+PMT_B.US,D,20241211,000000,24.5955,24.5955,24.2999,24.2999,4272,0
+PMT_B.US,D,20241212,000000,24.26,24.26,24.0301,24.21,5612,0
+PMT_B.US,D,20241213,000000,24.1501,24.3,24.0373,24.2,10418,0
+PMT_B.US,D,20241216,000000,24.164,24.2,24.0301,24.2,16513,0
+PMT_B.US,D,20241217,000000,24.2,24.2,24.1,24.1246,4257,0
+PMT_B.US,D,20241218,000000,24.1525,24.1824,24.0179,24.12,3982,0
+PMT_B.US,D,20241219,000000,24.01,24.01,23.75,23.9,10370,0
+PMT_B.US,D,20241220,000000,23.76,23.96,23.6867,23.83,9215,0
+PMT_B.US,D,20241223,000000,23.92,23.99,23.83,23.95,13901,0
+PMT_B.US,D,20241224,000000,23.9,24.0708,23.72,23.8,8107,0
+PMT_B.US,D,20241226,000000,23.8,23.99,23.4,23.615,17834,0
+PMT_B.US,D,20241227,000000,23.61,23.66,23.2114,23.5,28239,0
+PMT_B.US,D,20241230,000000,23.5,23.5,23.1,23.46,17687,0
+PMT_B.US,D,20241231,000000,23.234,23.47,22.83,23.09,96737,0
+PMT_B.US,D,20250102,000000,23.234,23.6649,23.04,23.425,12205,0
+PMT_B.US,D,20250103,000000,23.27,23.745,23.2501,23.4275,19389,0
+PMT_B.US,D,20250106,000000,23.34,23.715,23.19,23.36,68551,0
+PMT_B.US,D,20250107,000000,23.32,23.62,23.3,23.4839,31992,0
+PMT_B.US,D,20250108,000000,23.31,23.4386,23.22,23.25,19307,0
+PMT_B.US,D,20250110,000000,23.2146,23.2975,22.96,23,28472,0
+PMT_B.US,D,20250113,000000,23.05,23.15,22.8,22.947,20655,0
+PMT_B.US,D,20250114,000000,23.0602,23.15,22.87,23.0467,31906,0
+PMT_B.US,D,20250115,000000,23.25,23.8435,23.21,23.4154,40772,0
+PMT_B.US,D,20250116,000000,23.65,23.793,23.48,23.55,9688,0
+PMT_B.US,D,20250117,000000,23.65,23.7705,23.45,23.52,8560,0
+PMT_B.US,D,20250121,000000,23.74,24.15,23.73,24.09,17132,0
+PMT_B.US,D,20250122,000000,24.15,24.395,23.86,23.9297,69035,0
+PMT_B.US,D,20250123,000000,23.775,24.0643,23.71,23.72,32595,0
+PMT_B.US,D,20250124,000000,23.9,23.92,23.33,23.5383,68341,0
+PMT_B.US,D,20250127,000000,23.85,23.89,23.54,23.76,16457,0
+PMT_B.US,D,20250128,000000,23.94,23.94,23.8109,23.8667,6442,0
+PMT_B.US,D,20250129,000000,23.92,24.02,23.68,24.01,32302,0
+PMT_B.US,D,20250130,000000,24.0116,24.13,23.7784,24.1274,49881,0
+PMT_B.US,D,20250131,000000,24.24,24.42,24.15,24.25,34592,0
+PMT_B.US,D,20250203,000000,24.1804,24.27,24.13,24.18,13737,0
+PMT_B.US,D,20250204,000000,24.2,24.3,24.15,24.15,20867,0
+PMT_B.US,D,20250205,000000,24.13,24.1866,23.92,24.17,16319,0
+PMT_B.US,D,20250206,000000,24.15,24.23,24.04,24.19,13221,0
+PMT_B.US,D,20250207,000000,24.11,24.25,24.11,24.2397,14887,0
+PMT_B.US,D,20250210,000000,24.4,24.43,24.25,24.41,14875,0
+PMT_B.US,D,20250211,000000,24.3932,24.66,24.3932,24.5,16791,0
+PMT_B.US,D,20250212,000000,24.38,24.47,24.35,24.4,33482,0
+PMT_B.US,D,20250213,000000,24.6,24.6,24.4,24.55,5401,0
+PMT_B.US,D,20250214,000000,24.5,24.79,24.4881,24.57,17374,0
+PMT_B.US,D,20250218,000000,24.415,24.49,24.25,24.45,8952,0
+PMT_B.US,D,20250219,000000,24.3363,24.47,24.33,24.45,9518,0
+PMT_B.US,D,20250220,000000,24.4,24.52,24.3,24.3,22508,0
+PMT_B.US,D,20250221,000000,24.3101,24.4,24.3,24.33,9991,0
+PMT_B.US,D,20250224,000000,24.25,24.4,24.15,24.4,13096,0
+PMT_B.US,D,20250225,000000,24.35,24.55,24.34,24.53,13905,0
+PMT_B.US,D,20250226,000000,24.5476,24.5699,24.4427,24.55,6252,0
+PMT_B.US,D,20250227,000000,24.48,24.65,24.48,24.65,15715,0
+PMT_B.US,D,20250228,000000,24.1366,24.82,24.12,24.73,48377,0
+PMT_B.US,D,20250303,000000,24.63,24.75,24.51,24.51,47949,0
+PMT_B.US,D,20250304,000000,24.6,24.69,24.4546,24.5594,68219,0
+PMT_B.US,D,20250305,000000,24.57,24.61,24.38,24.56,12012,0
+PMT_B.US,D,20250306,000000,24.5806,24.609,24.43,24.49,14152,0
+PMT_B.US,D,20250307,000000,24.4601,24.56,24.3,24.39,41936,0
+PMT_B.US,D,20250310,000000,24.42,24.47,24.2972,24.3,28279,0
+PMT_B.US,D,20250311,000000,24.3,24.416,24.065,24.15,48068,0
+PMT_B.US,D,20250312,000000,24.22,24.5,24.05,24.31,23922,0
+PMT_B.US,D,20250313,000000,24.31,24.49,24.015,24.36,62812,0
+PMT_B.US,D,20250314,000000,24.33,24.49,24.3037,24.34,26575,0
+PMT_B.US,D,20250317,000000,24.462,24.6,24.33,24.47,79275,0
+PMT_B.US,D,20250318,000000,24.46,24.58,24.4,24.44,19669,0
+PMT_B.US,D,20250319,000000,24.4377,24.55,24.365,24.52,17837,0
+PMT_B.US,D,20250320,000000,24.46,24.6,24.3374,24.57,8651,0
+PMT_B.US,D,20250321,000000,24.545,24.545,24.19,24.5426,7375,0
+PMT_B.US,D,20250324,000000,24.69,24.69,24.365,24.48,9293,0
+PMT_B.US,D,20250325,000000,24.57,24.6,24.4945,24.54,11795,0
+PMT_B.US,D,20250326,000000,24.42,24.61,24.39,24.48,34337,0
+PMT_B.US,D,20250327,000000,24.49,24.49,24.2772,24.44,22996,0
+PMT_B.US,D,20250328,000000,24.52,24.55,24.44,24.49,14163,0
+PMT_B.US,D,20250331,000000,24.49,24.53,24.3,24.35,55746,0
+PMT_B.US,D,20250401,000000,24.225,24.46,24.1,24.27,9415,0
+PMT_B.US,D,20250402,000000,24.16,24.38,24.16,24.2925,8892,0
+PMT_B.US,D,20250403,000000,23.886,24.33,23.886,24.18,10263,0
+PMT_B.US,D,20250404,000000,24.15,24.15,23.55,23.71,40318,0
+PMT_B.US,D,20250407,000000,23.29,23.75,23.09,23.1446,36044,0
+PMT_B.US,D,20250408,000000,23.38,23.48,23.16,23.21,17893,0
+PMT_B.US,D,20250409,000000,23.3158,23.7858,22.76,23.68,42710,0
+PMT_B.US,D,20250410,000000,23.5163,23.52,22.87,23.1063,24601,0
+PMT_B.US,D,20250411,000000,22.9261,23,22.79,22.89,13608,0
+PMT_B.US,D,20250414,000000,23.4,23.4,22.95,23.0314,5979,0
+PMT_B.US,D,20250415,000000,23.17,23.3559,23.17,23.2,9580,0
+PMT_B.US,D,20250416,000000,23.3,23.4,23.26,23.26,3575,0
+PMT_B.US,D,20250417,000000,23.58,23.58,23.2203,23.2849,9187,0
+PMT_B.US,D,20250421,000000,23.609,23.609,23.1,23.13,11878,0
+PMT_B.US,D,20250422,000000,23.39,23.55,23.27,23.47,6442,0
+PMT_B.US,D,20250423,000000,23.65,23.65,23.5,23.65,3743,0
+PMT_B.US,D,20250424,000000,23.4171,23.7355,23.4171,23.71,8802,0
+PMT_B.US,D,20250425,000000,23.7246,23.99,23.7246,23.99,7921,0
+PMT_B.US,D,20250428,000000,24.075,24.56,24.075,24.5,16145,0
+PMT_B.US,D,20250429,000000,24.5226,24.6,24.35,24.5101,4652,0
+PMT_B.US,D,20250430,000000,24.54,24.64,24.36,24.48,19230,0
+PMT_B.US,D,20250501,000000,24.28,24.58,24.28,24.52,10492,0
+PMT_B.US,D,20250502,000000,24.5,24.69,24.5,24.5802,5783,0
+PMT_B.US,D,20250505,000000,24.5325,24.69,24.5312,24.5312,5522,0
+PMT_B.US,D,20250506,000000,24.46,24.64,24.44,24.565,6422,0
+PMT_B.US,D,20250507,000000,24.64,24.64,24.5,24.5,4010,0
+PMT_B.US,D,20250508,000000,24.4584,24.69,24.4,24.6301,9446,0
+PMT_B.US,D,20250509,000000,24.56,24.68,24.56,24.65,4698,0
+PMT_B.US,D,20250512,000000,24.55,24.69,24.45,24.52,12791,0
+PMT_B.US,D,20250513,000000,24.46,24.69,24.3536,24.6458,5170,0
+PMT_B.US,D,20250514,000000,24.67,24.87,24.4098,24.76,11359,0
+PMT_B.US,D,20250515,000000,24.86,24.97,24.69,24.97,5988,0
+PMT_B.US,D,20250516,000000,24.93,24.93,24.785,24.79,7164,0
+PMT_B.US,D,20250519,000000,24.9609,24.9609,24.79,24.8652,1116,0
+PMT_B.US,D,20250520,000000,24.965,24.965,24.93,24.9401,4597,0
+PMT_B.US,D,20250521,000000,24.85,24.86,24.67,24.67,12037,0
+PMT_B.US,D,20250522,000000,24.61,24.71,24.45,24.67,8196,0
+PMT_B.US,D,20250523,000000,24.69,24.8306,24.6118,24.8306,4731,0
+PMT_B.US,D,20250527,000000,24.725,24.84,24.63,24.84,4971,0
+PMT_B.US,D,20250528,000000,24.88,25.0028,24.8,24.96,13224,0
+PMT_B.US,D,20250529,000000,25.02,25.05,24.9,25.05,2905,0
+PMT_B.US,D,20250530,000000,24.55,24.72,24.55,24.62,11878,0
+PMT_B.US,D,20250602,000000,24.38,24.5374,24.1,24.16,25255,0
+PMT_B.US,D,20250603,000000,24.11,24.11,23.89,23.97,7489,0
+PMT_B.US,D,20250604,000000,23.8164,24.01,23.79,23.9215,19840,0
+PMT_B.US,D,20250605,000000,23.705,23.99,23.705,23.8135,6091,0
+PMT_B.US,D,20250606,000000,23.9773,23.9773,23.68,23.7672,2491,0
+PMT_B.US,D,20250609,000000,23.89,23.89,23.8182,23.82,2522,0
+PMT_B.US,D,20250610,000000,23.89,24.01,23.81,23.81,6412,0
+PMT_B.US,D,20250611,000000,23.88,23.936,23.82,23.8727,3898,0
+PMT_B.US,D,20250612,000000,22.96,23.975,22.96,23.81,6050,0
+PMT_B.US,D,20250613,000000,23.96,23.96,23.78,23.8068,3333,0
+PMT_B.US,D,20250616,000000,23.904,23.9999,23.7177,23.9699,11370,0
+PMT_B.US,D,20250617,000000,23.93,24.0033,23.722,23.77,5317,0
+PMT_B.US,D,20250618,000000,23.75,23.855,23.6911,23.81,8420,0
+PMT_B.US,D,20250620,000000,23.71,23.85,23.71,23.8,1070,0
+PMT_B.US,D,20250623,000000,23.7326,23.9,23.7326,23.765,6888,0
+PMT_B.US,D,20250624,000000,23.7208,24.0799,23.7208,23.79,7154,0
+PMT_B.US,D,20250625,000000,23.72,23.88,23.1,23.44,16916,0
+PMT_B.US,D,20250626,000000,24.12,24.12,23.39,23.5,49875,0
+PMT_B.US,D,20250627,000000,23.64,23.7479,23.41,23.49,7181,0
+PMT_B.US,D,20250630,000000,23.55,23.55,23.09,23.09,169010,0
+PMT_B.US,D,20250701,000000,23.17,23.355,23.1601,23.35,26191,0
+PMT_B.US,D,20250702,000000,23.42,23.575,23.35,23.53,10070,0
+PMT_B.US,D,20250703,000000,23.595,23.6262,23.45,23.54,7482,0
+PMT_B.US,D,20250707,000000,23.48,23.5399,23.3566,23.52,17806,0
+PMT_B.US,D,20250708,000000,23.575,23.63,23.52,23.55,15116,0
+PMT_B.US,D,20250709,000000,23.68,23.75,23.5,23.565,11097,0
+PMT_B.US,D,20250710,000000,23.69,23.91,23.65,23.78,15163,0
+PMT_B.US,D,20250711,000000,23.82,23.82,23.61,23.68,11394,0
+PMT_B.US,D,20250714,000000,23.61,23.7723,23.5,23.72,12850,0
+PMT_B.US,D,20250715,000000,23.76,23.89,23.7,23.71,10597,0
+PMT_B.US,D,20250716,000000,23.76,23.8,23.61,23.79,7515,0
+PMT_B.US,D,20250717,000000,23.89,23.89,23.69,23.69,10526,0
+PMT_B.US,D,20250718,000000,23.7724,23.7854,23.7,23.7,3059,0
+PMT_B.US,D,20250721,000000,23.75,23.8396,23.75,23.82,5766,0
+PMT_B.US,D,20250722,000000,23.88,23.88,23.735,23.74,8573,0
+PMT_B.US,D,20250723,000000,23.89,23.89,23.77,23.79,3391,0
+PMT_B.US,D,20250724,000000,23.75,23.94,23.7,23.8735,6627,0
+PMT_B.US,D,20250725,000000,23.96,23.99,23.8936,23.92,1796,0
+PMT_B.US,D,20250728,000000,23.8701,23.95,23.805,23.8393,10617,0
+PMT_B.US,D,20250729,000000,23.8502,24.04,23.85,24.0015,8697,0
+PMT_B.US,D,20250730,000000,23.9334,23.9721,23.8893,23.895,5449,0
+PMT_B.US,D,20250731,000000,23.96,24.19,23.9,24.09,26334,0
+PMT_B.US,D,20250801,000000,24.0516,24.09,24.05,24.09,3946,0
+PMT_B.US,D,20250804,000000,24.0942,24.21,24.0942,24.2,5011,0
+PMT_B.US,D,20250805,000000,24.2453,24.2453,24.15,24.15,8945,0
+PMT_B.US,D,20250806,000000,24.25,24.25,24.13,24.13,5614,0
+PMT_B.US,D,20250807,000000,24.1301,24.2,24.05,24.05,10276,0
+PMT_B.US,D,20250808,000000,24.25,24.3,24,24.1402,10292,0
+PMT_B.US,D,20250811,000000,24.15,24.2201,24.15,24.176,7274,0
+PMT_B.US,D,20250812,000000,24.1618,24.24,24.14,24.155,8551,0
+PMT_B.US,D,20250813,000000,24.05,24.24,24.05,24.2,9051,0
+PMT_B.US,D,20250814,000000,24.19,24.28,24.14,24.23,4176,0
+PMT_B.US,D,20250815,000000,24.18,24.289,24.18,24.24,3348,0
+PMT_B.US,D,20250818,000000,24.27,24.3,24.25,24.3,6622,0
+PMT_B.US,D,20250819,000000,24.32,24.44,24.24,24.44,12842,0
+PMT_B.US,D,20250820,000000,24.4568,24.475,24.4,24.43,7440,0
+PMT_B.US,D,20250821,000000,24.325,24.45,24.2801,24.39,13095,0
+PMT_B.US,D,20250822,000000,24.5,24.525,24.46,24.4601,15570,0
+PMT_B.US,D,20250825,000000,24.35,24.5372,24.35,24.5,4898,0
+PMT_B.US,D,20250826,000000,24.38,24.52,24.38,24.5,4609,0
+PMT_B.US,D,20250827,000000,24.5,24.54,24.461,24.48,5819,0
+PMT_B.US,D,20250828,000000,24.5099,24.62,24.477,24.58,9914,0
+PMT_B.US,D,20250829,000000,24.12,24.25,23.95,23.95,25878,0
+PMT_B.US,D,20250902,000000,23.95,24,23.852,23.93,10602,0
+PMT_B.US,D,20250903,000000,24.04,24.04,23.9381,23.97,7533,0
+PMT_B.US,D,20250904,000000,23.99,24.035,23.92,24.035,7927,0
+PMT_B.US,D,20250905,000000,24.07,24.12,23.94,24.07,5505,0
+PMT_B.US,D,20250908,000000,24.0054,24.26,24.0054,24.22,7336,0
+PMT_B.US,D,20250909,000000,24.26,24.26,24.06,24.25,13061,0
+PMT_B.US,D,20250910,000000,24.1289,24.31,24.11,24.1512,4946,0
+PMT_B.US,D,20250911,000000,24.2,24.33,24.082,24.28,7899,0
+PMT_B.US,D,20250912,000000,24.19,24.39,24.19,24.39,3175,0
+PMT_B.US,D,20250915,000000,24.46,24.6499,24.44,24.64,12640,0
+PMT_B.US,D,20250916,000000,24.75,24.8,24.5905,24.79,19635,0
+PMT_B.US,D,20250917,000000,24.8,24.87,24.57,24.7114,4619,0
+PMT_B.US,D,20250918,000000,24.6,24.82,24.576,24.7315,7891,0
+PMT_B.US,D,20250919,000000,24.68,24.691,24.5401,24.5401,2774,0
+PMT_B.US,D,20250922,000000,24.66,24.8,24.66,24.7,13781,0
+PMT_B.US,D,20250923,000000,24.7,24.78,24.5401,24.5401,1868,0
+PMT_B.US,D,20250924,000000,24.55,24.76,24.44,24.65,15428,0
+PMT_B.US,D,20250925,000000,24.65,24.65,24.4537,24.49,2560,0
+PMT_B.US,D,20250926,000000,24.3901,24.4932,24.25,24.425,10109,0
+PMT_B.US,D,20250929,000000,24.35,24.54,24.35,24.54,4995,0
+PMT_B.US,D,20250930,000000,24.56,24.92,24.38,24.8,39270,0
+PMT_B.US,D,20251001,000000,24.75,24.75,24.5648,24.6395,7967,0
+PMT_B.US,D,20251002,000000,24.66,24.73,24.59,24.59,3230,0
+PMT_B.US,D,20251003,000000,24.6,24.6,24.5,24.53,7296,0
+PMT_B.US,D,20251006,000000,24.5,24.55,24.48,24.5499,7221,0
+PMT_B.US,D,20251007,000000,24.54,24.54,24.44,24.46,3557,0
+PMT_B.US,D,20251008,000000,24.46,24.49,24.37,24.38,5479,0
+PMT_B.US,D,20251009,000000,24.4,24.415,24.4,24.4004,2671,0
+PMT_B.US,D,20251010,000000,24.23,24.2544,24.11,24.2544,6677,0
+PMT_B.US,D,20251013,000000,24.44,24.46,24.01,24.01,2724,0
+PMT_B.US,D,20251014,000000,24,24.105,23.91,23.96,6852,0
+PMT_B.US,D,20251015,000000,24.1929,24.1929,23.89,23.89,1674,0
+PMT_B.US,D,20251016,000000,23.9,23.97,23.82,23.82,3183,0
+PMT_B.US,D,20251017,000000,23.82,23.91,23.82,23.8789,4154,0
+PMT_B.US,D,20251020,000000,23.9,24.02,23.9,23.9704,8303,0
+PMT_B.US,D,20251021,000000,24.02,24.1941,24,24.09,8882,0
+PMT_B.US,D,20251022,000000,24.1443,24.15,23.9,24,8805,0
+PMT_B.US,D,20251023,000000,23.9748,24.07,23.8701,23.97,4307,0
+PMT_B.US,D,20251024,000000,24.0771,24.1,23.93,24.06,4771,0
+PMT_B.US,D,20251027,000000,24.12,24.15,24.09,24.111,2336,0
+PMT_B.US,D,20251028,000000,24.15,24.42,24.07,24.42,9178,0
+PMT_B.US,D,20251029,000000,23.87,24.52,23.87,24.52,7671,0
+PMT_B.US,D,20251030,000000,24.4,24.44,24.33,24.4,3928,0
+PMT_B.US,D,20251031,000000,24.41,24.44,24.125,24.17,21482,0
+PMT_B.US,D,20251103,000000,24.2,24.31,24.17,24.17,7074,0
+PMT_B.US,D,20251104,000000,24.175,24.27,24.08,24.2,3829,0
+PMT_B.US,D,20251105,000000,24.2,24.44,24.2,24.44,1707,0
+PMT_B.US,D,20251106,000000,24.27,24.47,24.27,24.42,2534,0
+PMT_B.US,D,20251107,000000,24.31,24.47,24.285,24.3916,7324,0
+PMT_B.US,D,20251110,000000,24.4,24.4,24.2301,24.3,24043,0
+PMT_B.US,D,20251111,000000,24.26,24.34,24.21,24.28,5007,0
+PMT_B.US,D,20251112,000000,24.26,24.2999,24.22,24.25,3677,0
+PMT_B.US,D,20251113,000000,24.2285,24.2976,24.18,24.22,7745,0
+PMT_B.US,D,20251114,000000,24.24,24.24,24.19,24.2001,2198,0
+PMT_B.US,D,20251117,000000,24.29,24.29,24.22,24.29,8854,0
+PMT_B.US,D,20251118,000000,24.22,24.29,24.22,24.23,7229,0
+PMT_B.US,D,20251119,000000,24.24,24.27,24.21,24.24,2060,0
+PMT_B.US,D,20251120,000000,24.28,24.28,24.1055,24.165,5165,0
+PMT_B.US,D,20251121,000000,24.03,24.2623,24.01,24.2287,12833,0
+PMT_B.US,D,20251124,000000,24.13,24.21,24.13,24.21,3531,0
+PMT_B.US,D,20251125,000000,24.29,24.29,24.22,24.25,7277,0
+PMT_B.US,D,20251126,000000,24.04,24.41,24.04,24.36,5496,0
+PMT_B.US,D,20251128,000000,24.2484,24.35,24.01,24.12,32633,0
+PMT_B.US,D,20251201,000000,23.7,23.78,23.53,23.63,8228,0
+PMT_B.US,D,20251202,000000,23.6679,23.73,23.58,23.73,4603,0
+PMT_B.US,D,20251203,000000,23.7135,23.85,23.7,23.83,7357,0
+PMT_B.US,D,20251204,000000,23.84,23.85,23.55,23.785,6872,0
+PMT_B.US,D,20251205,000000,23.801,23.84,23.759,23.8185,6549,0
+PMT_B.US,D,20251208,000000,23.7,23.85,23.686,23.7901,2483,0
+PMT_B.US,D,20251209,000000,23.79,23.89,23.79,23.8644,3684,0
+PMT_B.US,D,20251210,000000,23.9,24.02,23.8999,23.96,8606,0
+PMT_B.US,D,20251211,000000,23.94,24.08,23.84,24.08,4473,0
+PMT_B.US,D,20251212,000000,24.11,24.18,24.01,24.1,7896,0
+PMT_B.US,D,20251215,000000,24.2499,24.25,24.0401,24.18,8679,0
+PMT_B.US,D,20251216,000000,24.25,24.37,24.0301,24.17,14741,0
+PMT_B.US,D,20251217,000000,24.17,24.4,24.1301,24.3115,11584,0
+PMT_B.US,D,20251218,000000,24.0401,24.4,24.0401,24.4,6404,0
+PMT_B.US,D,20251219,000000,24.35,24.5,24.35,24.45,4196,0
+PMT_B.US,D,20251222,000000,24.4,24.6,23.84,23.92,36422,0
+PMT_B.US,D,20251223,000000,23.95,24.085,23.89,23.98,4978,0
+PMT_B.US,D,20251224,000000,23.94,24.0969,23.91,23.94,1529,0
+PMT_B.US,D,20251226,000000,23.9232,23.955,23.85,23.86,5084,0
+PMT_B.US,D,20251229,000000,23.9205,23.95,23.845,23.93,8118,0
+PMT_B.US,D,20251230,000000,23.86,23.87,23.687,23.7701,51769,0
+PMT_B.US,D,20251231,000000,23.6,23.8,23.51,23.64,20794,0
+PMT_B.US,D,20260102,000000,23.75,23.83,23.708,23.775,3540,0
+PMT_B.US,D,20260105,000000,23.8,23.8,23.7415,23.76,23095,0
+PMT_B.US,D,20260106,000000,23.7586,23.7799,23.7,23.7799,11510,0
+PMT_B.US,D,20260107,000000,23.75,23.79,23.71,23.79,7423,0
+PMT_B.US,D,20260108,000000,23.75,23.79,23.748,23.78,6660,0
+PMT_B.US,D,20260109,000000,23.775,23.8,23.76,23.77,34697,0
+PMT_B.US,D,20260112,000000,23.75,23.8,23.75,23.79,4982,0
+PMT_B.US,D,20260113,000000,23.8,23.8329,23.75,23.8,69856,0
+PMT_B.US,D,20260114,000000,23.816,24,23.8,23.93,35705,0
+PMT_B.US,D,20260115,000000,24.0222,24.04,23.93,23.93,6305,0
+PMT_B.US,D,20260116,000000,23.8613,23.97,23.86,23.955,17789,0
+PMT_B.US,D,20260120,000000,23.9,23.9159,23.8,23.81,19623,0
+PMT_B.US,D,20260121,000000,23.86,23.94,23.8001,23.93,11346,0
+PMT_B.US,D,20260122,000000,23.97,24.0799,23.91,24.07,6895,0
+PMT_B.US,D,20260123,000000,24.07,24.18,24.07,24.18,6942,0
+PMT_B.US,D,20260126,000000,24.2,24.24,24.01,24.08,25384,0
+PMT_B.US,D,20260127,000000,24.08,24.08,24.01,24.07,9851,0
+PMT_B.US,D,20260128,000000,24.07,24.1323,24.0101,24.05,6883,0
+PMT_B.US,D,20260129,000000,24.03,24.19,23.99,24.12,14055,0
+PMT_B.US,D,20260130,000000,24.0501,24.1396,23.73,24.02,20394,0
+PMT_B.US,D,20260202,000000,24.14,24.14,23.9328,24.06,5372,0
+PMT_B.US,D,20260203,000000,24.2499,24.2499,23.9589,24.11,13216,0
+PMT_B.US,D,20260204,000000,24.125,24.25,23.95,24.15,9006,0
+PMT_B.US,D,20260205,000000,23.95,24.22,23.93,24.22,4877,0
+PMT_B.US,D,20260206,000000,24.12,24.3525,24.04,24.32,12269,0
+PMT_B.US,D,20260209,000000,24.3015,24.35,24.29,24.3301,10560,0
+PMT_B.US,D,20260210,000000,24.3499,24.37,24.15,24.35,9779,0
+PMT_B.US,D,20260211,000000,24.4,24.4,24.3,24.38,5351,0
+PMT_B.US,D,20260212,000000,24.31,24.35,24.15,24.31,17737,0
+PMT_B.US,D,20260213,000000,24.26,24.3415,24.11,24.15,37871,0
+PMT_B.US,D,20260217,000000,24.15,24.3,23.81,23.9799,186476,0
+PMT_B.US,D,20260218,000000,23.98,24.08,23.94,24.03,60121,0
diff --git a/daily/us/nyse stocks/2/pmtv.us.txt b/daily/us/nyse stocks/2/pmtv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1ea049426e67623f2fdd48a005d164478b14c576
--- /dev/null
+++ b/daily/us/nyse stocks/2/pmtv.us.txt	
@@ -0,0 +1,252 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PMTV.US,D,20250219,000000,25.43,25.58,25.42,25.53,113788,0
+PMTV.US,D,20250220,000000,25.548,25.548,25.35,25.38,279834,0
+PMTV.US,D,20250221,000000,25.37,25.44,25.33,25.4,111195,0
+PMTV.US,D,20250224,000000,25.427,25.49,25.395,25.45,102471,0
+PMTV.US,D,20250225,000000,25.41,25.605,25.25,25.5,370257,0
+PMTV.US,D,20250226,000000,25.5,25.65,25.46,25.6,104295,0
+PMTV.US,D,20250227,000000,25.6,25.79,25.575,25.62,167301,0
+PMTV.US,D,20250228,000000,25.68,25.75,25.41,25.58,1084719,0
+PMTV.US,D,20250303,000000,25.5933,25.63,25.39,25.43,117246,0
+PMTV.US,D,20250304,000000,25.43,25.47,25.32,25.38,46155,0
+PMTV.US,D,20250305,000000,25.4,25.46,25.36,25.42,29249,0
+PMTV.US,D,20250306,000000,25.4,25.48,25.4,25.42,32035,0
+PMTV.US,D,20250307,000000,25.52,25.53,25.42,25.49,36367,0
+PMTV.US,D,20250310,000000,25.52,25.56,25.41,25.49,45715,0
+PMTV.US,D,20250311,000000,25.45,25.45,25.36,25.4,15304,0
+PMTV.US,D,20250312,000000,25.4145,25.49,25.39,25.49,43629,0
+PMTV.US,D,20250313,000000,25.5,25.5,25.31,25.36,32053,0
+PMTV.US,D,20250314,000000,25.39,25.53,25.35,25.39,23103,0
+PMTV.US,D,20250317,000000,25.44,25.48,25.42,25.45,22652,0
+PMTV.US,D,20250318,000000,25.45,25.4799,25.4,25.41,5036,0
+PMTV.US,D,20250319,000000,25.495,25.53,25.42,25.52,7810,0
+PMTV.US,D,20250320,000000,25.5395,25.5395,25.45,25.51,12863,0
+PMTV.US,D,20250321,000000,25.53,25.53,25.48,25.52,12288,0
+PMTV.US,D,20250324,000000,25.5399,25.67,25.53,25.65,24051,0
+PMTV.US,D,20250325,000000,25.6,25.65,25.55,25.6,7378,0
+PMTV.US,D,20250326,000000,25.56,25.63,25.42,25.55,13815,0
+PMTV.US,D,20250327,000000,25.5,25.55,25.47,25.54,16770,0
+PMTV.US,D,20250328,000000,25.57,25.6,25.45,25.47,19342,0
+PMTV.US,D,20250331,000000,25.4301,25.6,25.4301,25.48,15184,0
+PMTV.US,D,20250401,000000,25.48,25.548,25.48,25.48,9899,0
+PMTV.US,D,20250402,000000,25.5468,25.5468,25.44,25.44,27907,0
+PMTV.US,D,20250403,000000,25.38,25.4649,25.23,25.362,42249,0
+PMTV.US,D,20250404,000000,25.252,25.36,25.01,25.07,72852,0
+PMTV.US,D,20250407,000000,24.6701,25.57,24.66,24.77,79372,0
+PMTV.US,D,20250408,000000,24.84,25.28,24.8,25.045,17061,0
+PMTV.US,D,20250409,000000,25.2723,25.2723,24.5,25.0927,65121,0
+PMTV.US,D,20250410,000000,25.02,25.15,24.7553,24.9,31854,0
+PMTV.US,D,20250411,000000,24.91,25.1476,24.75,24.9078,23486,0
+PMTV.US,D,20250414,000000,24.96,25.15,24.88,24.98,31466,0
+PMTV.US,D,20250415,000000,25,25.14,24.9997,25.02,17486,0
+PMTV.US,D,20250416,000000,25.1001,25.1899,24.75,25.11,71659,0
+PMTV.US,D,20250417,000000,25.12,25.182,25.052,25.182,10083,0
+PMTV.US,D,20250421,000000,25.19,25.19,24.98,25.16,27027,0
+PMTV.US,D,20250422,000000,25.19,25.25,25.07,25.23,21334,0
+PMTV.US,D,20250423,000000,25.22,25.3,25.05,25.16,26482,0
+PMTV.US,D,20250424,000000,25.24,25.366,25.11,25.29,9520,0
+PMTV.US,D,20250425,000000,25.29,25.4,25.172,25.35,12867,0
+PMTV.US,D,20250428,000000,25.37,25.45,25.36,25.43,26288,0
+PMTV.US,D,20250429,000000,25.47,25.55,25.335,25.45,19558,0
+PMTV.US,D,20250430,000000,25.46,25.5,25.36,25.5,4948,0
+PMTV.US,D,20250501,000000,25.1,25.2,24.97,24.99,25894,0
+PMTV.US,D,20250502,000000,24.9802,25.17,24.9802,25.17,9156,0
+PMTV.US,D,20250505,000000,25.2501,25.4001,25,25.21,44684,0
+PMTV.US,D,20250506,000000,25.1,25.1,24.96,25.02,33125,0
+PMTV.US,D,20250507,000000,25.025,25.11,25,25.04,9921,0
+PMTV.US,D,20250508,000000,25.04,25.05,24.99,25,42476,0
+PMTV.US,D,20250509,000000,25,25.2,24.99,25.03,21540,0
+PMTV.US,D,20250512,000000,25.1,25.17,25.05,25.07,11476,0
+PMTV.US,D,20250513,000000,25.1,25.1005,24.97,25,29439,0
+PMTV.US,D,20250514,000000,24.99,25.01,24.91,24.9902,25929,0
+PMTV.US,D,20250515,000000,25,25.05,24.98,25.01,22647,0
+PMTV.US,D,20250516,000000,25.39,25.39,24.98,25.02,34829,0
+PMTV.US,D,20250519,000000,25.03,25.08,25.02,25.08,32188,0
+PMTV.US,D,20250520,000000,25.03,25.155,24.82,25.02,80310,0
+PMTV.US,D,20250521,000000,25,25.1,24.95,24.96,21307,0
+PMTV.US,D,20250522,000000,24.96,25,24.9025,24.98,17310,0
+PMTV.US,D,20250523,000000,25,25.02,24.94,25,8204,0
+PMTV.US,D,20250527,000000,25,25.425,24.96,25.29,95961,0
+PMTV.US,D,20250528,000000,25.29,25.3301,25.0972,25.18,12962,0
+PMTV.US,D,20250529,000000,25.24,25.39,25.1,25.24,40745,0
+PMTV.US,D,20250530,000000,25.2,25.31,24.94,24.94,49621,0
+PMTV.US,D,20250602,000000,25.59,25.59,25,25.03,22495,0
+PMTV.US,D,20250603,000000,24.89,25.1,24.81,25.05,109519,0
+PMTV.US,D,20250604,000000,25.1,25.26,25.05,25.12,137887,0
+PMTV.US,D,20250605,000000,25.165,25.26,25.06,25.15,93396,0
+PMTV.US,D,20250606,000000,25.151,25.24,24.94,25.01,76708,0
+PMTV.US,D,20250609,000000,25.03,25.0574,24.92,25.02,33917,0
+PMTV.US,D,20250610,000000,25.05,25.15,25.038,25.06,40052,0
+PMTV.US,D,20250611,000000,25.14,25.195,25.12,25.17,7845,0
+PMTV.US,D,20250612,000000,25.18,25.22,25,25.1,52486,0
+PMTV.US,D,20250613,000000,25.11,25.145,24.99,25.01,15008,0
+PMTV.US,D,20250616,000000,25.062,25.118,24.99,24.99,35110,0
+PMTV.US,D,20250617,000000,25,25.05,24.99,25,9952,0
+PMTV.US,D,20250618,000000,25.01,25.055,25.01,25.03,6097,0
+PMTV.US,D,20250620,000000,25.05,25.16,25.0499,25.15,11940,0
+PMTV.US,D,20250623,000000,25.175,25.2,25.15,25.17,13906,0
+PMTV.US,D,20250624,000000,25.105,25.21,25.105,25.19,9342,0
+PMTV.US,D,20250625,000000,25.185,25.2455,25.17,25.19,16671,0
+PMTV.US,D,20250626,000000,25.23,25.24,25.16,25.22,8252,0
+PMTV.US,D,20250627,000000,25.218,25.3,25.1,25.24,38468,0
+PMTV.US,D,20250630,000000,25.27,25.3144,25.05,25.05,101060,0
+PMTV.US,D,20250701,000000,25.1205,25.21,25.07,25.17,32416,0
+PMTV.US,D,20250702,000000,25.17,25.26,25.17,25.26,12370,0
+PMTV.US,D,20250703,000000,25.265,25.3,25.265,25.2892,1694,0
+PMTV.US,D,20250707,000000,25.2709,25.36,25.27,25.31,10136,0
+PMTV.US,D,20250708,000000,25.3001,25.35,25.2,25.21,20318,0
+PMTV.US,D,20250709,000000,25.3094,25.34,25.2593,25.28,9169,0
+PMTV.US,D,20250710,000000,25.328,25.3448,25.28,25.29,26055,0
+PMTV.US,D,20250711,000000,25.29,25.3501,25.29,25.34,15999,0
+PMTV.US,D,20250714,000000,25.34,25.3816,25.32,25.38,9275,0
+PMTV.US,D,20250715,000000,25.4,25.4,25.36,25.38,10731,0
+PMTV.US,D,20250716,000000,25.39,25.4,25.3,25.3555,17666,0
+PMTV.US,D,20250717,000000,25.36,25.4201,25.3,25.4067,16866,0
+PMTV.US,D,20250718,000000,25.43,25.4701,25.41,25.44,8418,0
+PMTV.US,D,20250721,000000,25.4509,25.5,25.4509,25.4868,9206,0
+PMTV.US,D,20250722,000000,25.4764,25.51,25.468,25.5,10939,0
+PMTV.US,D,20250723,000000,25.4994,25.52,25.45,25.5,13759,0
+PMTV.US,D,20250724,000000,25.4,25.47,25.3412,25.45,39043,0
+PMTV.US,D,20250725,000000,25.514,25.52,25.4774,25.5197,7071,0
+PMTV.US,D,20250728,000000,25.52,25.5346,25.46,25.4999,21724,0
+PMTV.US,D,20250729,000000,25.52,25.54,25.4988,25.54,11160,0
+PMTV.US,D,20250730,000000,25.55,25.56,25.52,25.5294,11537,0
+PMTV.US,D,20250731,000000,25.52,25.5599,25.4801,25.49,12358,0
+PMTV.US,D,20250801,000000,25.03,25.09,24.99,25.055,76056,0
+PMTV.US,D,20250804,000000,25.1198,25.1401,25.06,25.105,33218,0
+PMTV.US,D,20250805,000000,25.13,25.15,25.05,25.13,20814,0
+PMTV.US,D,20250806,000000,25.19,25.3,25.1,25.13,25593,0
+PMTV.US,D,20250807,000000,25.23,25.23,25.1,25.14,23519,0
+PMTV.US,D,20250808,000000,25.14,25.239,25.1,25.221,21313,0
+PMTV.US,D,20250811,000000,25.26,25.2636,25.19,25.2,11748,0
+PMTV.US,D,20250812,000000,25.305,25.305,25.2,25.22,7284,0
+PMTV.US,D,20250813,000000,25.225,25.25,25.2,25.24,13170,0
+PMTV.US,D,20250814,000000,25.2284,25.24,25.18,25.21,18381,0
+PMTV.US,D,20250815,000000,25.2299,25.23,25.18,25.19,11760,0
+PMTV.US,D,20250818,000000,25.22,25.23,25.13,25.18,17324,0
+PMTV.US,D,20250819,000000,25.17,25.25,25.1516,25.19,14239,0
+PMTV.US,D,20250820,000000,25.18,25.21,25.16,25.2,18498,0
+PMTV.US,D,20250821,000000,25.2468,25.3,25.198,25.3,7367,0
+PMTV.US,D,20250822,000000,25.3,25.398,25.2757,25.35,6999,0
+PMTV.US,D,20250825,000000,25.35,25.44,25.32,25.37,4221,0
+PMTV.US,D,20250826,000000,25.3601,25.4191,25.337,25.385,9504,0
+PMTV.US,D,20250827,000000,25.2998,25.3825,25.25,25.38,16269,0
+PMTV.US,D,20250828,000000,25.38,25.38,25.32,25.3501,12778,0
+PMTV.US,D,20250829,000000,25.395,25.4,25.33,25.33,21512,0
+PMTV.US,D,20250902,000000,25.3499,25.44,25.3105,25.37,10868,0
+PMTV.US,D,20250903,000000,25.369,25.4,25.35,25.37,16794,0
+PMTV.US,D,20250904,000000,25.38,25.44,25.36,25.41,12397,0
+PMTV.US,D,20250905,000000,25.39,25.44,25.39,25.4297,14032,0
+PMTV.US,D,20250908,000000,25.464,25.49,25.4,25.4416,4756,0
+PMTV.US,D,20250909,000000,25.4413,25.4614,25.22,25.3099,38947,0
+PMTV.US,D,20250910,000000,25.3609,25.52,25.34,25.52,13770,0
+PMTV.US,D,20250911,000000,25.49,25.55,25.42,25.5,14949,0
+PMTV.US,D,20250912,000000,25.4,25.4899,25.3854,25.45,4971,0
+PMTV.US,D,20250915,000000,25.44,25.55,25.43,25.48,9574,0
+PMTV.US,D,20250916,000000,25.48,25.52,25.4112,25.5002,18152,0
+PMTV.US,D,20250917,000000,25.45,25.54,25.45,25.51,19121,0
+PMTV.US,D,20250918,000000,25.45,25.505,25.45,25.505,4943,0
+PMTV.US,D,20250919,000000,25.5,25.5,25.43,25.44,9073,0
+PMTV.US,D,20250922,000000,25.42,25.48,25.41,25.46,7949,0
+PMTV.US,D,20250923,000000,25.452,25.53,25.43,25.4801,8524,0
+PMTV.US,D,20250924,000000,25.452,25.5499,25.43,25.46,20383,0
+PMTV.US,D,20250925,000000,25.46,25.49,25.44,25.47,5881,0
+PMTV.US,D,20250926,000000,25.47,25.505,25.4499,25.5,7533,0
+PMTV.US,D,20250929,000000,25.5,25.5,25.42,25.46,3578,0
+PMTV.US,D,20250930,000000,25.462,25.49,25.46,25.49,6707,0
+PMTV.US,D,20251001,000000,25.45,25.47,25.4221,25.4663,8088,0
+PMTV.US,D,20251002,000000,25.48,25.56,25.45,25.51,8688,0
+PMTV.US,D,20251003,000000,25.495,25.53,25.495,25.53,8698,0
+PMTV.US,D,20251006,000000,25.53,25.57,25.47,25.56,16360,0
+PMTV.US,D,20251007,000000,25.555,25.65,25.55,25.6,12879,0
+PMTV.US,D,20251008,000000,25.5999,25.6,25.51,25.565,10285,0
+PMTV.US,D,20251009,000000,25.57,25.57,25.55,25.55,2697,0
+PMTV.US,D,20251010,000000,25.61,25.61,25.405,25.5599,29222,0
+PMTV.US,D,20251013,000000,25.54,25.6399,25.49,25.49,30183,0
+PMTV.US,D,20251014,000000,25.5501,25.58,25.47,25.53,16768,0
+PMTV.US,D,20251015,000000,25.53,25.64,25.53,25.5501,7147,0
+PMTV.US,D,20251016,000000,25.57,25.64,25.55,25.6,21488,0
+PMTV.US,D,20251017,000000,25.6,25.65,25.51,25.61,23609,0
+PMTV.US,D,20251020,000000,25.6127,25.66,25.6127,25.6535,12956,0
+PMTV.US,D,20251021,000000,25.665,25.67,25.52,25.55,57297,0
+PMTV.US,D,20251022,000000,25.5832,25.65,25.5832,25.6497,27042,0
+PMTV.US,D,20251023,000000,25.63,25.77,25.62,25.75,16808,0
+PMTV.US,D,20251024,000000,25.7398,25.75,25.687,25.75,19486,0
+PMTV.US,D,20251027,000000,25.75,25.8,25.634,25.66,17635,0
+PMTV.US,D,20251028,000000,25.69,25.74,25.69,25.7199,11185,0
+PMTV.US,D,20251029,000000,25.74,25.75,25.707,25.7499,10308,0
+PMTV.US,D,20251030,000000,25.7499,25.7499,25.7,25.7262,4550,0
+PMTV.US,D,20251031,000000,25.25,25.3,25.21,25.3,19521,0
+PMTV.US,D,20251103,000000,25.43,25.52,25.3115,25.4,37733,0
+PMTV.US,D,20251104,000000,25.3,25.4605,25.3,25.43,4056,0
+PMTV.US,D,20251105,000000,25.45,25.45,25.34,25.39,7400,0
+PMTV.US,D,20251106,000000,25.4,25.425,25.32,25.32,7863,0
+PMTV.US,D,20251107,000000,25.322,25.336,25.28,25.3,20251,0
+PMTV.US,D,20251110,000000,25.4,25.44,25.3,25.35,19056,0
+PMTV.US,D,20251111,000000,25.35,25.41,25.322,25.41,5590,0
+PMTV.US,D,20251112,000000,25.4,25.4,25.3009,25.36,16100,0
+PMTV.US,D,20251113,000000,25.35,25.44,25.34,25.34,12109,0
+PMTV.US,D,20251114,000000,25.362,25.4099,25.3,25.34,8624,0
+PMTV.US,D,20251117,000000,25.35,25.35,25.3,25.33,19749,0
+PMTV.US,D,20251118,000000,25.3,25.4,25.281,25.3724,15308,0
+PMTV.US,D,20251119,000000,25.36,25.3928,25.3,25.35,8764,0
+PMTV.US,D,20251120,000000,25.315,25.4,25.15,25.2784,43099,0
+PMTV.US,D,20251121,000000,25.2399,25.355,25.2399,25.355,11682,0
+PMTV.US,D,20251124,000000,25.3433,25.4,25.3,25.4,9970,0
+PMTV.US,D,20251125,000000,25.34,25.4,25.325,25.37,11741,0
+PMTV.US,D,20251126,000000,25.35,25.4,25.3,25.35,23883,0
+PMTV.US,D,20251128,000000,25.348,25.4002,25.348,25.36,13894,0
+PMTV.US,D,20251201,000000,25.4,25.45,25.38,25.4499,12911,0
+PMTV.US,D,20251202,000000,25.446,25.48,25.43,25.46,8367,0
+PMTV.US,D,20251203,000000,25.49,25.5015,25.41,25.45,16075,0
+PMTV.US,D,20251204,000000,25.4327,25.49,25.43,25.49,11000,0
+PMTV.US,D,20251205,000000,25.4805,25.55,25.48,25.51,7549,0
+PMTV.US,D,20251208,000000,25.5499,25.572,25.5,25.5,15290,0
+PMTV.US,D,20251209,000000,25.5,25.575,25.41,25.45,13577,0
+PMTV.US,D,20251210,000000,25.49,25.5001,25.41,25.41,8628,0
+PMTV.US,D,20251211,000000,25.455,25.54,25.455,25.54,5972,0
+PMTV.US,D,20251212,000000,25.45,25.55,25.41,25.5,73233,0
+PMTV.US,D,20251215,000000,25.501,25.55,25.46,25.51,9364,0
+PMTV.US,D,20251216,000000,25.54,25.62,25.51,25.55,9509,0
+PMTV.US,D,20251217,000000,25.5999,25.6,25.55,25.55,8291,0
+PMTV.US,D,20251218,000000,25.575,25.65,25.55,25.62,14904,0
+PMTV.US,D,20251219,000000,25.54,25.68,25.518,25.64,11650,0
+PMTV.US,D,20251222,000000,25.65,25.75,25.65,25.75,11576,0
+PMTV.US,D,20251223,000000,25.7044,25.75,25.65,25.66,10096,0
+PMTV.US,D,20251224,000000,25.6887,25.75,25.6887,25.75,2648,0
+PMTV.US,D,20251226,000000,25.66,25.76,25.66,25.76,1933,0
+PMTV.US,D,20251229,000000,25.65,25.74,25.65,25.74,7865,0
+PMTV.US,D,20251230,000000,25.75,25.75,25.66,25.73,13604,0
+PMTV.US,D,20251231,000000,25.73,25.75,25.697,25.71,6808,0
+PMTV.US,D,20260102,000000,25.68,25.75,25.6,25.64,19544,0
+PMTV.US,D,20260105,000000,25.73,25.73,25.489,25.56,64883,0
+PMTV.US,D,20260106,000000,25.59,25.6015,25.54,25.54,12385,0
+PMTV.US,D,20260107,000000,25.54,25.59,25.54,25.59,2024,0
+PMTV.US,D,20260108,000000,25.57,25.6299,25.545,25.56,44499,0
+PMTV.US,D,20260109,000000,25.57,25.5701,25.51,25.52,73755,0
+PMTV.US,D,20260112,000000,25.53,25.61,25.52,25.546749,16741,0
+PMTV.US,D,20260113,000000,25.5791,25.61,25.54,25.56,17363,0
+PMTV.US,D,20260114,000000,25.6,25.6,25.54,25.54,13764,0
+PMTV.US,D,20260115,000000,25.57,25.675,25.55,25.67,31802,0
+PMTV.US,D,20260116,000000,25.67,25.7,25.61,25.63,27715,0
+PMTV.US,D,20260120,000000,25.62,25.65,25.52,25.6,57198,0
+PMTV.US,D,20260121,000000,25.6042,25.7,25.56,25.68,18083,0
+PMTV.US,D,20260122,000000,25.66,25.7,25.63,25.7,17674,0
+PMTV.US,D,20260123,000000,25.675,25.7,25.673,25.7,16436,0
+PMTV.US,D,20260126,000000,25.73,25.87,25.66,25.75,21079,0
+PMTV.US,D,20260127,000000,25.7815,25.85,25.65,25.69,35246,0
+PMTV.US,D,20260128,000000,25.71,25.73,25.6246,25.67,36485,0
+PMTV.US,D,20260129,000000,25.7,25.7,25.621,25.67,27885,0
+PMTV.US,D,20260130,000000,25.17,25.26,25.15,25.22,101585,0
+PMTV.US,D,20260202,000000,25.2499,25.28,25.21,25.26,16759,0
+PMTV.US,D,20260203,000000,25.23,25.23,25.18,25.22,29195,0
+PMTV.US,D,20260204,000000,25.23,25.29,25.2,25.275,13051,0
+PMTV.US,D,20260205,000000,25.26,25.28,25.18,25.19,18519,0
+PMTV.US,D,20260206,000000,25.29,25.3,25.24,25.29,18672,0
+PMTV.US,D,20260209,000000,25.32,25.34,25.2,25.26,33242,0
+PMTV.US,D,20260210,000000,25.265,25.33,25.26,25.33,29709,0
+PMTV.US,D,20260211,000000,25.3,25.31,25.26,25.28,36941,0
+PMTV.US,D,20260212,000000,25.32,25.35,25.3,25.34,33231,0
+PMTV.US,D,20260213,000000,25.32,25.36,25.29,25.3464,22473,0
+PMTV.US,D,20260217,000000,25.36,25.43,25.3,25.43,30394,0
+PMTV.US,D,20260218,000000,25.3775,25.4,25.343556,25.35,30183,0
diff --git a/daily/us/nyse stocks/2/pnr.us.txt b/daily/us/nyse stocks/2/pnr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7fa0aaa4681e1665671bf681fac5aff7dc46fefb
--- /dev/null
+++ b/daily/us/nyse stocks/2/pnr.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PNR.US,D,20050225,000000,21.8982,22.2657,21.827,22.24,688789.71805213,0
+PNR.US,D,20050228,000000,22.2766,22.6609,22.2588,22.3262,792165.11855308,0
+PNR.US,D,20050301,000000,22.344,22.5242,22.1528,22.1528,775653.72779429,0
+PNR.US,D,20050302,000000,22.1597,22.4984,22.026,22.3212,743171.09511222,0
+PNR.US,D,20050303,000000,22.447,22.548,22.2311,22.4213,954012.89252812,0
+PNR.US,D,20050304,000000,22.4936,22.762,22.3568,22.7332,962924.84350206,0
+PNR.US,D,20050307,000000,22.7214,22.9352,22.5134,22.8431,749848.74819273,0
+PNR.US,D,20050308,000000,22.8431,22.8967,22.3787,22.4876,727204.9013089,0
+PNR.US,D,20050309,000000,22.443,22.5104,22.2439,22.2489,523781.82098336,0
+PNR.US,D,20050310,000000,22.2489,22.3568,21.8517,22.2053,869749.67418835,0
+PNR.US,D,20050311,000000,22.2053,22.5638,21.8576,22.1251,944739.49616518,0
+PNR.US,D,20050314,000000,22.2588,22.4381,22.0379,22.0894,963483.16556942,0
+PNR.US,D,20050315,000000,22.0894,22.1707,21.9359,21.9785,472735.23196755,0
+PNR.US,D,20050316,000000,21.9785,21.9785,21.5882,21.6308,580020.90618801,0
+PNR.US,D,20050317,000000,21.6685,21.6833,21.4159,21.5337,1479658.4794,0
+PNR.US,D,20050318,000000,21.4506,21.5397,21.0811,21.189,1481327.3878581,0
+PNR.US,D,20050321,000000,21.1207,21.3139,20.7424,21.1207,1870544.5039917,0
+PNR.US,D,20050322,000000,21.2,21.4595,21.0138,21.0495,1155770.0932675,0
+PNR.US,D,20050323,000000,21.0138,21.1692,20.8553,21.0187,1127933.7501949,0
+PNR.US,D,20050324,000000,21.0643,21.3466,20.9326,20.9464,681178.16277938,0
+PNR.US,D,20050328,000000,21.0296,21.2,20.985,21.0643,684149.48618669,0
+PNR.US,D,20050329,000000,21.0643,21.2128,20.5987,20.683,954762.03352989,0
+PNR.US,D,20050330,000000,20.6611,20.991,20.6117,20.9167,689335.92463159,0
+PNR.US,D,20050331,000000,20.8701,21.1049,20.8127,21.0138,887013.23482088,0
+PNR.US,D,20050401,000000,21.1842,21.3882,20.8305,21.0881,961444.73473036,0
+PNR.US,D,20050404,000000,21.1644,21.1644,20.5987,20.887,1179349.8615916,0
+PNR.US,D,20050405,000000,21.0138,21.194,20.8652,21.0703,1281244.1436968,0
+PNR.US,D,20050406,000000,21.0445,21.1475,20.9385,21.093,673011.31431125,0
+PNR.US,D,20050407,000000,21.0881,21.5793,20.8811,21.5694,1256737.5405484,0
+PNR.US,D,20050408,000000,21.5645,21.5882,21.3882,21.4595,1235952.4114332,0
+PNR.US,D,20050411,000000,21.5526,21.5793,21.3515,21.4159,847665.15899587,0
+PNR.US,D,20050412,000000,21.4456,21.7359,21.093,21.6833,1013600.900513,0
+PNR.US,D,20050413,000000,21.6833,21.8696,21.2,21.2831,748361.57205308,0
+PNR.US,D,20050414,000000,21.2831,21.2901,20.7166,20.7484,546986.00918253,0
+PNR.US,D,20050415,000000,20.6938,20.7107,20.2303,20.3323,964964.28396512,0
+PNR.US,D,20050418,000000,20.3789,20.4888,20.0154,20.1779,1401886.1337022,0
+PNR.US,D,20050419,000000,20.257,20.6413,20.2184,20.5374,545501.86191486,0
+PNR.US,D,20050420,000000,20.5374,20.6117,20.1679,20.257,411861.97264141,0
+PNR.US,D,20050421,000000,20.3551,20.5254,20.2362,20.4828,1329687.9220623,0
+PNR.US,D,20050422,000000,20.367,20.7374,20.269,20.5314,935831.5836872,0
+PNR.US,D,20050425,000000,20.6215,21.2792,20.468,21.1792,1322999.1631178,0
+PNR.US,D,20050426,000000,22.0626,22.3499,21.6685,21.7853,3007942.4694839,0
+PNR.US,D,20050427,000000,21.6576,21.8378,21.5744,21.6308,1323373.7336187,0
+PNR.US,D,20050428,000000,21.6358,21.8111,21.3466,21.5467,1611245.8030985,0
+PNR.US,D,20050429,000000,21.5526,21.7121,21.0751,21.4337,1326898.3309735,0
+PNR.US,D,20050502,000000,21.4288,21.816,21.3941,21.7566,970164.85714589,0
+PNR.US,D,20050503,000000,21.8478,22.24,21.7011,21.9191,1083755.633194,0
+PNR.US,D,20050504,000000,21.9359,22.5104,21.9191,22.4271,1039953.096318,0
+PNR.US,D,20050505,000000,22.3054,22.9352,22.026,22.2894,1137211.1850538,0
+PNR.US,D,20050506,000000,22.3965,22.4826,22.2311,22.2311,964038.4587648,0
+PNR.US,D,20050509,000000,22.2489,22.6351,22.131,22.6351,1097679.3576622,0
+PNR.US,D,20050510,000000,22.3568,22.3568,21.7566,21.8834,1312238.5906152,0
+PNR.US,D,20050511,000000,21.9359,22.2103,21.718,22.1231,821681.47594779,0
+PNR.US,D,20050512,000000,23.0809,23.3017,22.6055,22.6441,3184822.53507,0
+PNR.US,D,20050513,000000,22.7798,23.6177,22.746,23.5295,3655522.3650705,0
+PNR.US,D,20050516,000000,23.4572,23.5197,23.1334,23.4088,1230199.573929,0
+PNR.US,D,20050517,000000,23.3552,24.2081,23.2056,24.1476,2156748.6746374,0
+PNR.US,D,20050518,000000,24.1169,25.0361,24.0367,24.8013,2462633.4457514,0
+PNR.US,D,20050519,000000,24.111,24.3883,23.5255,23.7098,3035037.7485467,0
+PNR.US,D,20050520,000000,23.7098,23.7335,23.3245,23.4889,1614586.6488868,0
+PNR.US,D,20050523,000000,23.4889,23.9931,23.4632,23.9495,1108629.7394753,0
+PNR.US,D,20050524,000000,23.895,23.9208,23.4681,23.8128,1276043.570516,0
+PNR.US,D,20050525,000000,23.8128,23.8128,23.0115,23.2641,1425089.3122775,0
+PNR.US,D,20050526,000000,23.2641,23.6514,23.2166,23.588,826135.93699878,0
+PNR.US,D,20050527,000000,23.5415,23.792,23.4156,23.6682,722009.37624808,0
+PNR.US,D,20050531,000000,23.7455,24.0951,23.2701,23.9812,2780010.766762,0
+PNR.US,D,20050601,000000,23.9208,24.0278,23.4681,23.9257,1239855.6177848,0
+PNR.US,D,20050602,000000,23.8901,23.8901,23.4889,23.7673,1577848.45108,0
+PNR.US,D,20050603,000000,23.695,23.6989,23.4572,23.5731,910770.69696746,0
+PNR.US,D,20050606,000000,23.6118,23.6742,23.2869,23.4959,649253.85216468,0
+PNR.US,D,20050607,000000,23.5474,23.9089,23.4681,23.5355,746880.45365739,0
+PNR.US,D,20050608,000000,23.5355,23.6841,23.2809,23.38,611201.1239209,0
+PNR.US,D,20050609,000000,23.1998,23.2493,22.8353,23.0967,1095826.6976376,0
+PNR.US,D,20050610,000000,23.0967,23.2344,22.9026,22.969,550134.01678836,0
+PNR.US,D,20050613,000000,23.0383,23.4741,22.9075,23.3017,741125.59690522,0
+PNR.US,D,20050614,000000,23.3017,23.4889,23.2106,23.4889,828727.64178524,0
+PNR.US,D,20050615,000000,23.8019,23.8366,23.4632,23.7515,972025.59416244,0
+PNR.US,D,20050616,000000,23.7039,23.8584,23.5077,23.7771,463643.56792311,0
+PNR.US,D,20050617,000000,23.8406,24.2437,23.6742,24.1793,1045336.4114412,0
+PNR.US,D,20050620,000000,24.0426,24.0951,23.6989,23.8524,702891.13634295,0
+PNR.US,D,20050621,000000,23.9089,24.0278,23.8524,23.9208,653892.06478213,0
+PNR.US,D,20050622,000000,24.105,24.2278,23.6623,23.8069,589484.11186137,0
+PNR.US,D,20050623,000000,23.7871,23.9148,23.2106,23.2582,479790.48442092,0
+PNR.US,D,20050624,000000,23.1433,23.1482,22.4638,22.542,1509908.8334366,0
+PNR.US,D,20050627,000000,22.6293,22.7916,22.4213,22.762,787707.62863012,0
+PNR.US,D,20050628,000000,22.8907,23.0333,22.762,22.8353,639410.01824648,0
+PNR.US,D,20050629,000000,22.9412,23.0859,22.8541,23.0611,668366.03432586,0
+PNR.US,D,20050630,000000,23.166,23.166,23.0016,23.0651,875138.03743157,0
+PNR.US,D,20050701,000000,23.0651,23.1938,22.7916,22.963,863067.98261187,0
+PNR.US,D,20050705,000000,22.9075,23.4216,22.8907,23.4216,452694.19573409,0
+PNR.US,D,20050706,000000,23.3552,23.6404,23.2225,23.5077,884782.97542342,0
+PNR.US,D,20050707,000000,23.4216,23.479,23.1135,23.4315,336134.11552672,0
+PNR.US,D,20050708,000000,23.5662,23.6574,23.4632,23.4889,423928.99858913,0
+PNR.US,D,20050711,000000,23.6236,23.8584,23.5979,23.7673,343555.86148903,0
+PNR.US,D,20050712,000000,23.8019,23.8128,23.5077,23.5662,330560.99109303,0
+PNR.US,D,20050713,000000,23.582,23.792,23.4028,23.4741,320546.53072025,0
+PNR.US,D,20050714,000000,23.7811,24.0228,23.5731,23.7563,445082.64046134,0
+PNR.US,D,20050715,000000,23.6791,23.895,23.5137,23.7395,325364.45640821,0
+PNR.US,D,20050718,000000,23.7395,23.9763,23.5197,23.7871,524336.10455475,0
+PNR.US,D,20050719,000000,23.9208,24.322,23.8654,24.311,632177.07197059,0
+PNR.US,D,20050720,000000,24.3606,24.4695,24.2338,24.2992,514127.79637558,0
+PNR.US,D,20050721,000000,24.3784,24.3784,23.6791,23.797,1051460.7905743,0
+PNR.US,D,20050722,000000,24.0099,24.521,23.9763,24.3398,1237066.0266959,0
+PNR.US,D,20050725,000000,24.3883,24.4972,23.7515,23.9663,1464248.5884161,0
+PNR.US,D,20050726,000000,21.0078,22.3054,19.3964,21.9785,11357080.56855,0
+PNR.US,D,20050727,000000,21.9894,22.0894,21.4813,21.6258,4632923.1973643,0
+PNR.US,D,20050728,000000,21.5585,21.7745,21.4704,21.6418,2897871.2426706,0
+PNR.US,D,20050729,000000,21.7359,21.7625,21.5694,21.6418,1869986.1819244,0
+PNR.US,D,20050801,000000,21.614,21.8735,21.5526,21.6308,1388518.7120534,0
+PNR.US,D,20050802,000000,21.6833,21.9359,21.6308,21.8735,1207184.1854163,0
+PNR.US,D,20050803,000000,21.925,21.9429,21.5645,21.5793,1820614.5591106,0
+PNR.US,D,20050804,000000,21.5793,21.6308,21.4704,21.5229,1579516.3499141,0
+PNR.US,D,20050805,000000,21.4951,21.6576,21.2128,21.3079,660017.45353923,0
+PNR.US,D,20050808,000000,21.5526,21.6258,21.2356,21.3079,970536.39877481,0
+PNR.US,D,20050809,000000,21.2683,21.5397,21.1475,21.3357,1265838.2912089,0
+PNR.US,D,20050810,000000,21.5526,21.6734,21.1534,21.2792,952717.54494688,0
+PNR.US,D,20050811,000000,21.4595,21.6308,21.3019,21.4813,529535.66811154,0
+PNR.US,D,20050812,000000,21.3792,21.5011,21.0593,21.4,1034200.2588137,0
+PNR.US,D,20050815,000000,21.4456,21.614,21.2545,21.3743,747254.01453429,0
+PNR.US,D,20050816,000000,21.3941,21.4456,20.7652,20.8067,1162087.310583,0
+PNR.US,D,20050817,000000,20.7424,21.2297,20.5869,21.0543,1621828.6817785,0
+PNR.US,D,20050818,000000,21.0643,21.0643,20.2125,20.5809,2069511.1040183,0
+PNR.US,D,20050819,000000,20.6721,21.0078,20.5869,20.8187,710685.43355818,0
+PNR.US,D,20050822,000000,21.2495,21.2495,20.5809,20.6721,1098972.6859955,0
+PNR.US,D,20050823,000000,20.7324,20.7424,20.367,20.4255,976847.55834636,0
+PNR.US,D,20050824,000000,20.4631,20.4888,20.0035,20.0362,1446057.1833352,0
+PNR.US,D,20050825,000000,20.1521,20.3116,20.064,20.2303,2870219.6607884,0
+PNR.US,D,20050826,000000,20.3116,20.5472,20.2303,20.4631,1073362.5638243,0
+PNR.US,D,20050829,000000,20.468,20.4828,20.2095,20.468,922463.1524143,0
+PNR.US,D,20050830,000000,20.4105,20.4948,19.9084,20.1392,1133498.7976366,0
+PNR.US,D,20050831,000000,20.2748,21.406,20.2035,21.2683,2051139.9858669,0
+PNR.US,D,20050901,000000,21.406,21.406,20.5631,20.5631,2103851.4448449,0
+PNR.US,D,20050902,000000,20.6661,21.0495,20.5126,20.9326,1181387.2828066,0
+PNR.US,D,20050906,000000,21.3019,21.5169,21.1415,21.2831,1353068.79446,0
+PNR.US,D,20050907,000000,21.3842,21.4951,21.0405,21.1415,1519001.507105,0
+PNR.US,D,20050908,000000,21.0811,21.2,20.8811,21.0543,727021.14974243,0
+PNR.US,D,20050909,000000,21.4337,21.4813,21.093,21.2792,796994.15010495,0
+PNR.US,D,20050912,000000,21.4337,21.5833,21.2683,21.4902,977222.12884725,0
+PNR.US,D,20050913,000000,21.4704,21.4902,21.0078,21.0751,958659.18213751,0
+PNR.US,D,20050914,000000,21.1792,21.2495,20.5206,20.6661,838017.19213205,0
+PNR.US,D,20050915,000000,20.8553,20.9564,20.6245,20.6889,798847.81975355,0
+PNR.US,D,20050916,000000,20.6305,21.0138,20.6305,20.9464,1213127.8418548,0
+PNR.US,D,20050919,000000,20.9048,20.9385,20.3789,20.5254,513015.19073683,0
+PNR.US,D,20050920,000000,20.6245,20.8127,20.367,20.4948,863995.82706017,0
+PNR.US,D,20050921,000000,20.3373,20.3482,19.7628,19.8975,1304259.5322096,0
+PNR.US,D,20050922,000000,19.854,20.0362,19.6776,20.0154,1196977.8964851,0
+PNR.US,D,20050923,000000,20.0263,20.1392,19.5855,19.9351,913923.75269326,0
+PNR.US,D,20050926,000000,19.9837,20.0808,19.4548,19.645,942699.04607814,0
+PNR.US,D,20050927,000000,19.7231,19.7737,19.225,19.5855,1560393.0618891,0
+PNR.US,D,20050928,000000,19.7737,19.9411,19.2299,19.4548,905946.71353555,0
+PNR.US,D,20050929,000000,19.4548,19.6172,19.2428,19.5904,829667.60172143,0
+PNR.US,D,20050930,000000,19.6657,19.9886,19.6073,19.6657,975916.68502609,0
+PNR.US,D,20051003,000000,19.6657,19.6657,19.1041,19.3904,1878521.5431494,0
+PNR.US,D,20051004,000000,19.5023,19.7569,19.219,19.3904,1922507.8315919,0
+PNR.US,D,20051005,000000,19.3904,19.4162,18.7188,18.8565,1289227.2405984,0
+PNR.US,D,20051006,000000,18.9378,19.0021,18.0592,18.2097,3437064.9738859,0
+PNR.US,D,20051007,000000,18.6426,18.8297,18.4653,18.5971,1554455.4631945,0
+PNR.US,D,20051010,000000,18.8001,18.8229,18.4812,18.5436,1467778.2338907,0
+PNR.US,D,20051011,000000,18.7188,18.7951,18.4207,18.4534,801259.81146951,0
+PNR.US,D,20051012,000000,18.4167,18.5821,17.9731,17.9998,946213.54719293,0
+PNR.US,D,20051013,000000,17.9433,18.4435,17.9383,18.4167,1326159.2862116,0
+PNR.US,D,20051014,000000,18.4167,19.1428,18.4167,18.8803,1632041.0284537,0
+PNR.US,D,20051017,000000,18.9833,19.116,18.707,18.8297,558671.39726142,0
+PNR.US,D,20051018,000000,18.8803,19.0407,18.707,19.0407,1088026.3426785,0
+PNR.US,D,20051019,000000,18.806,19.0873,18.5713,19.0557,1114013.0545985,0
+PNR.US,D,20051020,000000,19.0813,19.1794,18.6426,18.6693,1537189.8833139,0
+PNR.US,D,20051021,000000,19.0982,19.2032,18.8001,19.116,1496357.6602212,0
+PNR.US,D,20051024,000000,19.116,19.6499,19.116,19.535,1517701.1114039,0
+PNR.US,D,20051025,000000,16.7468,17.1321,16.4378,16.5953,13263440.474021,0
+PNR.US,D,20051026,000000,16.9152,17.3846,16.7022,17.0945,5321713.9250404,0
+PNR.US,D,20051027,000000,17.0113,17.2143,16.5953,16.7072,2585500.6470344,0
+PNR.US,D,20051028,000000,16.7993,16.9251,16.5883,16.8766,1707764.8470724,0
+PNR.US,D,20051031,000000,17.0261,17.5025,16.9558,17.5025,2078420.0261203,0
+PNR.US,D,20051101,000000,17.5758,17.7245,17.4016,17.4817,2011791.9100419,0
+PNR.US,D,20051102,000000,17.5907,17.9165,17.5848,17.7868,1920656.1811912,0
+PNR.US,D,20051103,000000,17.866,18.0067,17.7918,17.9077,2302447.5128666,0
+PNR.US,D,20051104,000000,18.0454,18.4326,18.0246,18.3989,1665075.9254592,0
+PNR.US,D,20051107,000000,18.4534,18.707,18.3771,18.6139,1147047.951604,0
+PNR.US,D,20051108,000000,18.5336,18.707,18.3831,18.6069,940277.96774626,0
+PNR.US,D,20051109,000000,18.6009,18.9378,18.4534,18.7604,782889.70294216,0
+PNR.US,D,20051110,000000,18.9219,19.0982,18.492,18.7812,1197719.9701189,0
+PNR.US,D,20051111,000000,18.7812,19.0517,18.702,19.016,1168571.1158571,0
+PNR.US,D,20051114,000000,18.9992,19.2923,18.9774,19.0982,1221478.4418895,0
+PNR.US,D,20051115,000000,19.0982,19.4726,19.0021,19.3904,1659884.4388943,0
+PNR.US,D,20051116,000000,19.4022,19.5796,19.1972,19.535,1221478.4418895,0
+PNR.US,D,20051117,000000,19.6122,19.7876,19.5627,19.6965,2152482.0036488,0
+PNR.US,D,20051118,000000,19.8282,20.1679,19.7231,20.1521,1262494.4165486,0
+PNR.US,D,20051121,000000,20.2035,20.2748,19.8282,20.2748,894437.00003119,0
+PNR.US,D,20051122,000000,20.0956,20.1233,19.9451,20.1233,2009563.6698924,0
+PNR.US,D,20051123,000000,20.1233,20.7166,20.0421,20.6938,1294983.1069747,0
+PNR.US,D,20051125,000000,20.6215,20.6493,20.3373,20.5928,254649.38241186,0
+PNR.US,D,20051128,000000,20.9216,20.9216,20.5007,20.6552,2453901.207848,0
+PNR.US,D,20051129,000000,20.8761,21.194,20.1739,20.269,1612550.2372957,0
+PNR.US,D,20051130,000000,20.3264,20.8067,20.2748,20.5809,1488195.8598731,0
+PNR.US,D,20051201,000000,20.6453,20.7424,20.4195,20.473,1311493.4881094,0
+PNR.US,D,20051202,000000,20.4195,20.4631,19.8866,20.1847,2490097.2375712,0
+PNR.US,D,20051205,000000,19.9619,20.064,19.0764,19.6865,2595896.745276,0
+PNR.US,D,20051206,000000,19.6905,19.8064,19.2873,19.535,1543316.2816949,0
+PNR.US,D,20051207,000000,19.4875,19.6122,19.2656,19.3488,928958.06355232,0
+PNR.US,D,20051208,000000,19.3964,19.95,19.1854,19.6232,1294792.2880403,0
+PNR.US,D,20051209,000000,19.4963,19.844,19.3964,19.7994,777508.40706688,0
+PNR.US,D,20051212,000000,19.9351,20.1947,19.844,20.1629,1065570.2858571,0
+PNR.US,D,20051213,000000,20.2035,20.3056,20.0263,20.0362,795141.49008035,0
+PNR.US,D,20051214,000000,20.1392,20.4105,20.0154,20.3116,852864.72255266,0
+PNR.US,D,20051215,000000,20.257,20.3006,19.7737,19.854,653146.96227633,0
+PNR.US,D,20051216,000000,19.7737,19.9292,19.5904,19.6281,1052954.024458,0
+PNR.US,D,20051219,000000,19.5627,19.5627,19.1546,19.1903,873646.82279597,0
+PNR.US,D,20051220,000000,19.1754,19.3964,18.9654,19.0021,727204.9013089,0
+PNR.US,D,20051221,000000,18.9714,19.2369,18.7773,18.9011,1251917.5956125,0
+PNR.US,D,20051222,000000,18.9446,19.0557,18.5881,18.7496,1769197.4380899,0
+PNR.US,D,20051223,000000,18.7773,18.9714,18.6634,18.7555,985760.51894429,0
+PNR.US,D,20051227,000000,18.806,18.9278,18.2335,18.4812,998938.13128279,0
+PNR.US,D,20051228,000000,18.4167,18.8119,18.3385,18.7298,859727.13682363,0
+PNR.US,D,20051229,000000,18.6792,18.7664,18.3167,18.6139,682291.77804213,0
+PNR.US,D,20051230,000000,18.5653,18.6139,18.4485,18.5971,723126.0203828,0
+PNR.US,D,20060103,000000,18.5971,18.7188,18.3217,18.4712,1843075.664052,0
+PNR.US,D,20060104,000000,18.5059,19.4548,18.487,19.2151,3384160.6767255,0
+PNR.US,D,20060105,000000,19.3488,19.5023,19.2715,19.4875,1524757.3734812,0
+PNR.US,D,20060106,000000,19.4875,19.7737,19.4726,19.7449,1115494.1729942,0
+PNR.US,D,20060109,000000,19.9183,20.051,19.7994,20.0263,1649109.7316559,0
+PNR.US,D,20060110,000000,19.95,20.1996,19.9035,19.9837,1073179.8218819,0
+PNR.US,D,20060111,000000,20.1392,20.3116,20.0421,20.1897,1228906.2455957,0
+PNR.US,D,20060112,000000,20.1342,20.2035,19.7391,19.9995,2380033.0781259,0
+PNR.US,D,20060113,000000,19.9679,20.051,19.7173,19.7737,1056843.0960735,0
+PNR.US,D,20060117,000000,19.6657,19.7569,19.5191,19.7113,497237.79661994,0
+PNR.US,D,20060118,000000,19.5796,19.838,19.4221,19.7687,1288109.5868397,0
+PNR.US,D,20060119,000000,19.8332,20.0688,19.8163,19.9351,1846229.7294018,0
+PNR.US,D,20060120,000000,19.848,19.9559,19.7737,19.7876,1508051.125292,0
+PNR.US,D,20060123,000000,19.838,20.1164,19.7737,19.8807,809985.99162899,0
+PNR.US,D,20060124,000000,19.8708,20.0263,19.8282,19.9837,744836.97469837,0
+PNR.US,D,20060125,000000,19.9679,20.1897,19.8658,19.9084,868641.10704556,0
+PNR.US,D,20060126,000000,19.854,20.0362,19.7391,20.0094,802566.26491465,0
+PNR.US,D,20060127,000000,20.157,20.683,20.0956,20.683,1096744.445846,0
+PNR.US,D,20060130,000000,20.683,20.7324,20.5314,20.6721,942138.70476279,0
+PNR.US,D,20060131,000000,20.6305,20.7324,20.4472,20.6889,1530882.7622383,0
+PNR.US,D,20060201,000000,20.6988,20.6988,20.2946,20.4828,1116052.4950616,0
+PNR.US,D,20060202,000000,19.7737,20.6453,19.4072,20.2362,2903630.1379187,0
+PNR.US,D,20060203,000000,20.0808,20.2095,19.8807,19.9035,1447546.3787229,0
+PNR.US,D,20060206,000000,19.8598,20.4631,19.8598,20.4313,1065570.2858571,0
+PNR.US,D,20060207,000000,20.4313,20.6364,20.0035,20.1679,1161156.4372627,0
+PNR.US,D,20060208,000000,20.3056,20.7374,20.157,20.5809,1281428.9048872,0
+PNR.US,D,20060209,000000,20.5928,20.991,20.4828,20.8187,1039583.5739371,0
+PNR.US,D,20060210,000000,20.8187,20.8246,20.4007,20.5987,708460.22228067,0
+PNR.US,D,20060213,000000,20.5314,20.8603,20.4948,20.7374,835225.58179524,0
+PNR.US,D,20060214,000000,20.8305,21.1099,20.5532,20.8305,1092668.5937919,0
+PNR.US,D,20060215,000000,20.9048,20.9326,20.5254,20.786,1033272.4143655,0
+PNR.US,D,20060216,000000,20.8811,20.9216,20.5809,20.7592,611201.1239209,0
+PNR.US,D,20060217,000000,20.782,20.9276,20.6245,20.8701,626789.71835136,0
+PNR.US,D,20060221,000000,20.8761,20.991,20.7058,20.9464,531395.39550409,0
+PNR.US,D,20060222,000000,20.9464,21.1594,20.7226,21.1207,980003.64294413,0
+PNR.US,D,20060223,000000,21.0999,21.1138,20.7919,20.8761,634961.61493945,0
+PNR.US,D,20060224,000000,20.9216,21.5833,20.7978,21.5526,1375897.4025342,0
+PNR.US,D,20060227,000000,21.6031,22.0786,21.5833,21.9191,1444208.5618066,0
+PNR.US,D,20060228,000000,22.0003,22.0746,21.5071,21.6308,1130718.2931637,0
+PNR.US,D,20060301,000000,21.7121,22.2271,21.7121,22.1825,1088026.3426785,0
+PNR.US,D,20060302,000000,22.1072,22.4787,22.0894,22.2766,898708.7191397,0
+PNR.US,D,20060303,000000,22.2657,22.5747,22.1528,22.4638,765998.69356252,0
+PNR.US,D,20060306,000000,22.4688,22.4737,22.1369,22.3499,1097496.6157198,0
+PNR.US,D,20060307,000000,22.2003,22.2657,21.6516,21.9943,1091553.9689052,0
+PNR.US,D,20060308,000000,21.9121,21.9359,21.4288,21.7071,1029182.4275754,0
+PNR.US,D,20060309,000000,21.7121,21.8328,21.5011,21.7972,730361.99553067,0
+PNR.US,D,20060310,000000,21.7625,22.0746,21.6031,21.9487,689335.92463159,0
+PNR.US,D,20060313,000000,22.0003,22.2548,21.7359,21.8982,660200.19548172,0
+PNR.US,D,20060314,000000,21.9725,22.1707,21.8576,21.9835,931371.06489227,0
+PNR.US,D,20060315,000000,22.1172,22.2211,21.9665,22.0418,961071.17385347,0
+PNR.US,D,20060316,000000,22.1489,22.2271,21.9607,22.1231,1279203.6936098,0
+PNR.US,D,20060317,000000,22.033,22.0964,21.8735,21.8735,1488195.8598731,0
+PNR.US,D,20060320,000000,22.0568,22.2103,21.821,21.9359,1814861.7216065,0
+PNR.US,D,20060321,000000,21.9547,22.2489,21.7289,21.8517,960510.83253812,0
+PNR.US,D,20060322,000000,21.8478,22.2439,21.8478,22.1875,1345277.5261167,0
+PNR.US,D,20060323,000000,22.2944,22.3054,21.9725,22.0894,804052.43143029,0
+PNR.US,D,20060324,000000,21.9894,22.2003,21.9894,22.1369,1052574.4058371,0
+PNR.US,D,20060327,000000,22.1707,22.1944,21.7745,21.8081,736857.91629268,0
+PNR.US,D,20060328,000000,21.821,22.0052,21.5526,21.7011,1450890.2533831,0
+PNR.US,D,20060329,000000,21.8081,21.9487,21.7913,21.7913,1151503.422279,0
+PNR.US,D,20060330,000000,21.8784,22.0448,21.6794,21.718,1071133.3140509,0
+PNR.US,D,20060331,000000,21.6893,21.9607,21.6893,21.9547,1632593.2927771,0
+PNR.US,D,20060403,000000,22.1825,22.3539,21.7457,21.8022,1629260.5239808,0
+PNR.US,D,20060404,000000,21.8478,22.0844,21.4951,21.4951,4494091.821526,0
+PNR.US,D,20060405,000000,21.5526,21.7397,21.4506,21.7121,2114246.5334625,0
+PNR.US,D,20060406,000000,21.7121,21.7566,21.5585,21.7121,1087646.7240576,0
+PNR.US,D,20060407,000000,21.7121,21.821,21.3565,21.4951,729437.17995435,0
+PNR.US,D,20060410,000000,21.5071,21.7517,21.4456,21.718,1265465.7399559,0
+PNR.US,D,20060411,000000,21.7121,21.8517,21.3941,21.5229,941026.09912404,0
+PNR.US,D,20060412,000000,21.5526,21.827,21.3684,21.6031,1477795.7231354,0
+PNR.US,D,20060413,000000,21.6635,21.7289,21.4159,21.4555,690268.81719984,0
+PNR.US,D,20060417,000000,21.4506,21.7289,21.4159,21.5992,537330.97495076,0
+PNR.US,D,20060418,000000,21.6893,21.8478,21.5833,21.7685,1834905.7867119,0
+PNR.US,D,20060419,000000,21.7745,21.9547,21.5882,21.7121,1905066.5771368,0
+PNR.US,D,20060420,000000,21.6685,22.0112,21.5337,21.8834,2897692.5392241,0
+PNR.US,D,20060421,000000,22.0112,22.1707,21.8982,22.0498,1866272.7848832,0
+PNR.US,D,20060424,000000,22.0379,22.2894,21.8022,22.2152,1259337.3223269,0
+PNR.US,D,20060425,000000,22.2152,22.3845,21.8022,22.0112,801447.60153194,0
+PNR.US,D,20060426,000000,22.0626,22.1657,21.8636,21.8735,910213.38452409,0
+PNR.US,D,20060427,000000,19.9351,21.406,19.9351,20.7424,2747165.6790669,0
+PNR.US,D,20060428,000000,20.7324,20.9622,20.4888,20.6245,1576726.7588253,0
+PNR.US,D,20060501,000000,20.6988,20.7374,20.263,20.2946,1491905.2184182,0
+PNR.US,D,20060502,000000,20.2888,20.4561,20.2362,20.3164,1401514.5920734,0
+PNR.US,D,20060503,000000,20.3116,20.3789,20.1521,20.2798,1993411.7052747,0
+PNR.US,D,20060504,000000,20.3323,20.3729,20.1629,20.257,1862558.378218,0
+PNR.US,D,20060505,000000,20.3947,20.6661,20.2035,20.5582,1834161.69383,0
+PNR.US,D,20060508,000000,20.5254,20.9385,20.5254,20.6305,1196977.8964851,0
+PNR.US,D,20060509,000000,20.6305,20.6493,20.2748,20.468,737965.47381148,0
+PNR.US,D,20060510,000000,20.367,20.4373,19.9886,20.1006,1544062.3938248,0
+PNR.US,D,20060511,000000,20.0421,20.3323,19.8916,19.9936,975173.60176827,0
+PNR.US,D,20060512,000000,19.9351,19.9411,19.4924,19.5301,1286807.1718906,0
+PNR.US,D,20060515,000000,19.4022,19.4924,18.8347,19.1854,1319664.3750735,0
+PNR.US,D,20060516,000000,19.1854,19.3428,18.9882,19.0665,1648933.0474573,0
+PNR.US,D,20060517,000000,18.9446,19.0982,18.8565,18.9774,2122598.1431212,0
+PNR.US,D,20060518,000000,18.9942,19.0715,18.5059,18.5653,1473535.1098909,0
+PNR.US,D,20060519,000000,18.5653,18.8565,18.4366,18.7723,1500817.1693922,0
+PNR.US,D,20060522,000000,18.5485,18.7446,18.4267,18.6307,1401702.3821358,0
+PNR.US,D,20060523,000000,18.7396,18.7812,18.3771,18.4108,1228343.8850324,0
+PNR.US,D,20060524,000000,18.4108,18.4812,17.9849,18.3008,1491905.2184182,0
+PNR.US,D,20060525,000000,18.4108,18.4534,18.2444,18.3831,622893.57936773,0
+PNR.US,D,20060526,000000,18.4812,18.5386,18.3563,18.4326,657603.44257529,0
+PNR.US,D,20060530,000000,18.3385,18.3989,18.1563,18.1999,737788.78961295,0
+PNR.US,D,20060531,000000,18.3336,18.4534,18.1661,18.4049,975916.68502609,0
+PNR.US,D,20060601,000000,18.4534,18.6069,18.3167,18.5228,1344715.1655533,0
+PNR.US,D,20060602,000000,18.5881,18.7139,18.3712,18.4267,1314835.3435217,0
+PNR.US,D,20060605,000000,18.292,18.4167,18.1077,18.1404,1160038.783504,0
+PNR.US,D,20060606,000000,18.1889,18.2097,17.4689,17.5699,1322999.1631178,0
+PNR.US,D,20060607,000000,17.6472,17.8274,17.4739,17.7185,1366434.1968609,0
+PNR.US,D,20060608,000000,17.6927,17.8522,17.36,17.7521,2113315.6601423,0
+PNR.US,D,20060609,000000,17.8611,17.9235,17.6799,17.7521,1382397.3617923,0
+PNR.US,D,20060612,000000,18.1028,18.1028,17.667,17.667,1559835.7494457,0
+PNR.US,D,20060613,000000,17.5808,17.9136,17.4817,17.564,1691993.5106995,0
+PNR.US,D,20060614,000000,17.564,17.7581,17.2669,17.3788,1958698.8131951,0
+PNR.US,D,20060615,000000,17.4016,17.769,17.3956,17.7125,1727805.8833059,0
+PNR.US,D,20060616,000000,17.7303,17.7809,17.564,17.66,935831.5836872,0
+PNR.US,D,20060619,000000,17.8611,17.8918,17.3758,17.5313,1330984.2792675,0
+PNR.US,D,20060620,000000,17.5848,17.6352,17.2995,17.4204,945482.579423,0
+PNR.US,D,20060621,000000,17.4144,17.9493,17.4016,17.9383,1362165.5066243,0
+PNR.US,D,20060622,000000,17.9165,17.9165,17.6897,17.8522,1041627.052896,0
+PNR.US,D,20060623,000000,17.7868,18.1731,17.7245,18.0067,491116.4463588,0
+PNR.US,D,20060626,000000,18.0394,18.2385,17.9136,18.0502,706973.04614102,0
+PNR.US,D,20060627,000000,18.0879,18.183,17.7809,17.8404,611947.23605069,0
+PNR.US,D,20060628,000000,17.8404,17.9671,17.7353,17.9552,599328.95540356,0
+PNR.US,D,20060629,000000,17.7521,18.3167,17.7521,18.292,691012.91008166,0
+PNR.US,D,20060630,000000,18.4267,18.5386,18.3167,18.4207,1001905.4161941,0
+PNR.US,D,20060703,000000,18.5277,18.5485,18.3712,18.492,319053.29683666,0
+PNR.US,D,20060705,000000,18.4267,18.4534,18.0502,18.1929,762281.25802542,0
+PNR.US,D,20060706,000000,18.1889,18.4267,18.1236,18.2147,803488.05161898,0
+PNR.US,D,20060707,000000,18.2147,18.2712,17.9948,18.0879,548099.62444527,0
+PNR.US,D,20060710,000000,18.2147,18.2762,18.083,18.2216,516540.79771552,0
+PNR.US,D,20060711,000000,18.1563,18.2097,18.0067,18.1781,641077.91708062,0
+PNR.US,D,20060712,000000,18.1781,18.2385,17.9731,18.0126,529350.90692107,0
+PNR.US,D,20060713,000000,17.9136,17.9295,17.5699,17.5907,828179.4159578,0
+PNR.US,D,20060714,000000,17.5412,17.5848,17.0479,17.1222,801821.16240883,0
+PNR.US,D,20060717,000000,17.0757,17.3332,16.73,16.7805,840240.38416157,0
+PNR.US,D,20060718,000000,16.8359,17.0231,16.3813,16.6428,1047003.3006513,0
+PNR.US,D,20060719,000000,16.6379,17.2302,16.6279,17.1034,1492085.9411127,0
+PNR.US,D,20060720,000000,17.153,17.247,16.5517,16.5517,866596.61846255,0
+PNR.US,D,20060721,000000,16.5517,16.5517,16.2278,16.3249,988909.53617413,0
+PNR.US,D,20060724,000000,16.4229,16.5953,16.1743,16.3585,1223146.3407236,0
+PNR.US,D,20060725,000000,16.3249,16.3249,14.3083,15.2859,6629490.9872367,0
+PNR.US,D,20060726,000000,15.3017,15.5751,15.0987,15.1838,2866131.6932464,0
+PNR.US,D,20060727,000000,15.2205,15.3017,14.8808,14.8808,1855877.6962655,0
+PNR.US,D,20060728,000000,14.9264,15.4028,14.9264,15.3502,1802247.4794553,0
+PNR.US,D,20060731,000000,15.3186,15.5157,15.2799,15.4731,1279571.1967427,0
+PNR.US,D,20060801,000000,15.4523,15.5434,15.382,15.5067,1205515.2769581,0
+PNR.US,D,20060802,000000,15.5583,15.6246,15.4839,15.5067,1475385.7506675,0
+PNR.US,D,20060803,000000,15.4889,15.9377,15.4206,15.8891,1129417.8974625,0
+PNR.US,D,20060804,000000,16.109,16.2179,15.7742,15.8276,1588602.9658386,0
+PNR.US,D,20060807,000000,15.7573,15.9059,15.5583,15.689,1275670.0096392,0
+PNR.US,D,20060808,000000,15.794,15.8663,15.5009,15.581,1117907.1743342,0
+PNR.US,D,20060809,000000,15.6543,15.7207,15.3017,15.3017,1321702.8059126,0
+PNR.US,D,20060810,000000,15.2968,15.6424,15.2919,15.581,1136471.1306679,0
+PNR.US,D,20060811,000000,15.587,15.6702,15.3978,15.4414,714587.63028575,0
+PNR.US,D,20060814,000000,15.5484,15.7335,15.4087,15.4414,776394.79180413,0
+PNR.US,D,20060815,000000,15.5751,15.6781,15.4671,15.6751,649253.85216468,0
+PNR.US,D,20060816,000000,15.6186,16.2466,15.5434,16.2021,1217945.7675428,0
+PNR.US,D,20060817,000000,16.2377,16.308,16.109,16.1743,892954.87201151,0
+PNR.US,D,20060818,000000,16.1853,16.2338,15.895,15.9871,817970.09815464,0
+PNR.US,D,20060821,000000,15.8732,15.9119,15.7395,15.8,1062229.4400688,0
+PNR.US,D,20060822,000000,15.7485,15.9377,15.7207,15.7683,969789.27702102,0
+PNR.US,D,20060823,000000,15.8396,15.9168,15.4087,15.4889,1137211.1850538,0
+PNR.US,D,20060824,000000,15.5702,15.7791,15.5325,15.7683,1570604.3989403,0
+PNR.US,D,20060825,000000,15.789,15.895,15.6543,15.8,947710.81957249,0
+PNR.US,D,20060828,000000,15.7683,16.0941,15.7573,16.0317,672076.40249502,0
+PNR.US,D,20060829,000000,16.001,16.0792,15.7643,16.0317,916157.0409627,0
+PNR.US,D,20060830,000000,16.001,16.1367,15.9802,16.0792,683217.60324243,0
+PNR.US,D,20060831,000000,16.1912,16.2179,15.9871,16.109,2401376.5293085,0
+PNR.US,D,20060901,000000,16.1307,16.1625,16.0604,16.0991,833560.71183308,0
+PNR.US,D,20060905,000000,16.0792,16.1209,16.0268,16.0564,1533665.2859592,0
+PNR.US,D,20060906,000000,16.0317,16.0317,15.789,15.8228,900380.65646981,0
+PNR.US,D,20060907,000000,15.7683,15.7683,15.5434,15.6246,1007659.2633223,0
+PNR.US,D,20060908,000000,15.6246,15.8,15.6246,15.6246,606932.43368437,0
+PNR.US,D,20060911,000000,15.6246,15.7157,15.4523,15.5434,1093221.8677393,0
+PNR.US,D,20060912,000000,15.593,15.689,15.5157,15.6246,797920.98492925,0
+PNR.US,D,20060913,000000,15.6246,15.6781,15.5157,15.5702,1230199.573929,0
+PNR.US,D,20060914,000000,15.5702,15.5702,15.3295,15.3602,2090671.8132584,0
+PNR.US,D,20060915,000000,15.387,15.5583,15.3552,15.382,1839921.5987022,0
+PNR.US,D,20060918,000000,15.382,15.4791,15.0373,15.1383,2159526.1502382,0
+PNR.US,D,20060919,000000,15.178,15.2363,14.8857,15.1838,1591021.0152986,0
+PNR.US,D,20060920,000000,15.2483,15.5434,15.1838,15.4889,1439935.8330741,0
+PNR.US,D,20060921,000000,15.4523,15.593,15.1175,15.172,820011.55786568,0
+PNR.US,D,20060922,000000,15.1838,15.3978,15.0481,15.3502,1576174.4945019,0
+PNR.US,D,20060925,000000,15.4146,15.7207,15.382,15.6751,1392604.6603474,0
+PNR.US,D,20060926,000000,14.2508,14.6946,13.9705,14.0775,11244598.359644,0
+PNR.US,D,20060927,000000,13.8755,14.337,13.8418,14.1161,6822152.4854357,0
+PNR.US,D,20060928,000000,14.0666,14.4816,13.9101,14.4083,4183385.0862279,0
+PNR.US,D,20060929,000000,14.4083,14.4658,14.0884,14.1122,2902515.513032,0
+PNR.US,D,20061002,000000,14.1518,14.5688,14.1409,14.5252,3888640.5062373,0
+PNR.US,D,20061003,000000,14.5312,14.9036,14.44,14.7392,3583133.334496,0
+PNR.US,D,20061004,000000,14.546,15.3077,14.546,15.0135,3567729.501256,0
+PNR.US,D,20061005,000000,15.0076,15.2363,15.0076,15.1383,2727303.34628,0
+PNR.US,D,20061006,000000,15.0987,15.3502,14.9352,15.2245,1195298.891787,0
+PNR.US,D,20061009,000000,15.2205,15.587,15.1838,15.3552,1776068.9389768,0
+PNR.US,D,20061010,000000,15.3602,15.5583,15.3344,15.4414,954945.78509636,0
+PNR.US,D,20061011,000000,15.4414,15.6028,15.3552,15.4791,1329874.7025006,0
+PNR.US,D,20061012,000000,15.4889,15.8663,15.4889,15.8663,1322447.9084184,0
+PNR.US,D,20061013,000000,16.001,16.0564,15.8276,15.901,1110116.9156149,0
+PNR.US,D,20061016,000000,16.1912,16.4536,16.1625,16.3526,2487494.4269209,0
+PNR.US,D,20061017,000000,15.9207,16.4437,15.9207,16.1149,1352702.300951,0
+PNR.US,D,20061018,000000,16.3308,16.4061,16.0564,16.0882,1593802.5293954,0
+PNR.US,D,20061019,000000,16.104,16.417,16.0822,16.2982,1433254.1414976,0
+PNR.US,D,20061020,000000,16.3249,16.3417,16.1625,16.207,1776996.7834251,0
+PNR.US,D,20061023,000000,16.1743,16.3249,16.0991,16.2278,1605493.9752183,0
+PNR.US,D,20061024,000000,16.1625,16.2278,16.0882,16.2179,2574186.8005845,0
+PNR.US,D,20061025,000000,16.1525,16.2377,15.9961,16.1683,1770314.0822247,0
+PNR.US,D,20061026,000000,16.1793,16.4121,16.1367,16.3923,1964459.7276913,0
+PNR.US,D,20061027,000000,16.2982,16.9677,16.2179,16.8587,3038374.555839,0
+PNR.US,D,20061030,000000,16.8102,17.0697,16.5725,16.9766,2054665.5928456,0
+PNR.US,D,20061031,000000,17.1578,17.8968,17.0757,17.7472,3613939.9913521,0
+PNR.US,D,20061101,000000,17.7809,17.8462,17.5243,17.6352,1935129.141111,0
+PNR.US,D,20061102,000000,17.564,17.6352,17.2945,17.3272,2153030.2294763,0
+PNR.US,D,20061103,000000,17.4639,17.5135,17.1975,17.2519,1725210.1400234,0
+PNR.US,D,20061106,000000,17.3391,17.4421,17.2411,17.3272,1178600.7205898,0
+PNR.US,D,20061107,000000,17.3213,17.5966,17.3213,17.4253,1317058.5355511,0
+PNR.US,D,20061108,000000,17.4481,17.7809,17.3846,17.7809,1083390.149309,0
+PNR.US,D,20061109,000000,17.7245,17.7245,17.4312,17.5135,1747301.7225838,0
+PNR.US,D,20061110,000000,17.5363,17.5907,17.348,17.559,768222.89521604,0
+PNR.US,D,20061113,000000,17.5699,17.7521,17.5699,17.7303,1072250.9678096,0
+PNR.US,D,20061114,000000,17.6927,17.6977,17.4739,17.5966,1490417.0326546,0
+PNR.US,D,20061115,000000,17.2411,18.0295,17.2411,17.9017,1252845.4400608,0
+PNR.US,D,20061116,000000,17.9017,18.0454,17.8066,17.8869,985941.24163879,0
+PNR.US,D,20061117,000000,17.8611,17.8611,17.5531,17.6927,1506565.9684004,0
+PNR.US,D,20061120,000000,17.564,17.6184,17.4481,17.5808,1343422.8468441,0
+PNR.US,D,20061121,000000,17.6412,17.7017,17.559,17.6016,1230574.1444299,0
+PNR.US,D,20061122,000000,17.6838,17.7075,17.5243,17.6016,1015635.292856,0
+PNR.US,D,20061124,000000,17.6016,17.9383,17.5808,17.9383,907611.58349772,0
+PNR.US,D,20061127,000000,17.8462,17.8462,17.1321,17.247,1527353.1167637,0
+PNR.US,D,20061128,000000,17.1757,17.2995,16.9994,17.2945,1052753.1092836,0
+PNR.US,D,20061129,000000,17.3391,17.4817,17.2777,17.3906,1233913.9805942,0
+PNR.US,D,20061130,000000,17.3272,17.4016,17.0321,17.1648,2415111.4540903,0
+PNR.US,D,20061201,000000,17.2143,17.2945,16.8627,17.1093,1152801.7987322,0
+PNR.US,D,20061204,000000,17.0797,17.4689,17.0797,17.348,986499.56370615,0
+PNR.US,D,20061205,000000,17.354,17.4084,17.2074,17.2896,902604.85812332,0
+PNR.US,D,20061206,000000,17.3153,17.5135,17.2519,17.4421,1072617.4613185,0
+PNR.US,D,20061207,000000,17.4481,17.6927,17.4312,17.6016,926177.55907943,0
+PNR.US,D,20061208,000000,17.5075,17.7631,17.4867,17.6977,888125.84045965,0
+PNR.US,D,20061211,000000,17.6977,17.7759,17.4927,17.5243,591715.38088283,0
+PNR.US,D,20061212,000000,17.4927,17.5243,17.1757,17.3391,713106.51189006,0
+PNR.US,D,20061213,000000,17.4362,17.459,17.247,17.348,1187511.6619397,0
+PNR.US,D,20061214,000000,17.4204,17.564,17.2777,17.3758,689335.92463159,0
+PNR.US,D,20061215,000000,17.3649,17.3956,17.0172,17.0539,1761407.1793707,0
+PNR.US,D,20061218,000000,17.1034,17.2252,16.9488,16.9994,1473342.2717085,0
+PNR.US,D,20061219,000000,16.9726,17.0113,16.724,16.7904,1887060.9428705,0
+PNR.US,D,20061220,000000,16.7022,17.0539,16.6567,16.9836,1906926.3045294,0
+PNR.US,D,20061221,000000,16.9875,17.0321,16.5834,16.6914,1509908.8334366,0
+PNR.US,D,20061222,000000,16.7172,16.7409,16.522,16.73,866408.82840011,0
+PNR.US,D,20061226,000000,16.7022,16.7855,16.6527,16.7637,647027.63126318,0
+PNR.US,D,20061227,000000,16.8419,16.9726,16.724,16.944,1543316.2816949,0
+PNR.US,D,20061228,000000,16.8657,17.0895,16.7686,16.944,1792960.9579804,0
+PNR.US,D,20061229,000000,16.8885,16.9944,16.8657,16.9152,1039396.7934986,0
+PNR.US,D,20070103,000000,16.3813,16.7409,15.9505,16.1912,4226071.9885931,0
+PNR.US,D,20070104,000000,16.1367,16.5458,15.9555,16.522,3510936.13248,0
+PNR.US,D,20070105,000000,16.5032,16.518,16.1912,16.2417,1421005.3832314,0
+PNR.US,D,20070108,000000,16.1912,16.2744,15.9207,16.207,1348246.8302761,0
+PNR.US,D,20070109,000000,16.2417,16.3031,16.0941,16.1466,1283842.9158512,0
+PNR.US,D,20070110,000000,16.0941,16.3585,16.0436,16.2982,1720575.9659019,0
+PNR.US,D,20070111,000000,16.3813,16.5458,16.3308,16.518,1472971.7397036,0
+PNR.US,D,20070112,000000,16.512,16.6527,16.1625,16.2417,1895411.5429051,0
+PNR.US,D,20070116,000000,16.1625,16.3249,16.0724,16.1427,1450327.8928197,0
+PNR.US,D,20070117,000000,16.109,16.2417,16.0724,16.1149,1053871.7726663,0
+PNR.US,D,20070118,000000,16.1258,16.3923,16.1258,16.2744,1170803.3945025,0
+PNR.US,D,20070119,000000,16.207,16.4001,16.1625,16.319,1879451.4068457,0
+PNR.US,D,20070122,000000,16.2982,16.319,16.104,16.2872,1276602.9022074,0
+PNR.US,D,20070123,000000,16.2338,16.4854,16.2338,16.3764,804607.72462568,0
+PNR.US,D,20070124,000000,16.308,16.4061,16.2526,16.319,563687.20925174,0
+PNR.US,D,20070125,000000,16.2684,16.3249,15.9753,16.0436,1021954.5294195,0
+PNR.US,D,20070126,000000,16.0564,16.1466,15.9693,16.1258,1232240.0240161,0
+PNR.US,D,20070129,000000,16.1625,16.4912,16.1427,16.3695,1579699.0918567,0
+PNR.US,D,20070130,000000,16.4338,16.5398,16.2804,16.5339,923386.95836662,0
+PNR.US,D,20070131,000000,16.4477,16.8191,16.4437,16.7904,1825068.0105377,0
+PNR.US,D,20070201,000000,16.9004,17.1004,16.7993,16.8251,1544985.1901531,0
+PNR.US,D,20070202,000000,16.8251,17.2411,16.7528,16.9836,2681266.5115106,0
+PNR.US,D,20070205,000000,16.8627,16.9836,16.6854,16.9112,1181751.7570676,0
+PNR.US,D,20070206,000000,17.247,17.7472,17.2411,17.4016,2962839.5369067,0
+PNR.US,D,20070207,000000,17.2945,17.4867,17.2411,17.2777,1950721.7740374,0
+PNR.US,D,20070208,000000,17.2411,17.2411,16.9677,17.0113,1539233.3622729,0
+PNR.US,D,20070209,000000,17.1034,17.1034,16.7637,16.8102,1057591.2274514,0
+PNR.US,D,20070212,000000,16.7993,16.931,16.7904,16.9202,896473.41162227,0
+PNR.US,D,20070213,000000,17.0381,17.0895,16.8489,16.9488,1244978.4499182,0
+PNR.US,D,20070214,000000,16.9202,17.1321,16.8191,17.1222,853399.82326822,0
+PNR.US,D,20070215,000000,17.147,17.8968,17.0846,17.7868,2249365.5218837,0
+PNR.US,D,20070216,000000,17.7918,17.8522,17.6352,17.66,1530321.411299,0
+PNR.US,D,20070220,000000,17.6124,17.8066,17.4639,17.7403,911699.55103974,0
+PNR.US,D,20070221,000000,17.7303,17.866,17.6927,17.8126,567396.56779691,0
+PNR.US,D,20070222,000000,17.8066,17.8404,17.5966,17.6927,619737.49476996,0
+PNR.US,D,20070223,000000,17.7245,17.7353,17.5135,17.6897,743909.13025009,0
+PNR.US,D,20070226,000000,17.7977,17.8404,17.3906,17.6352,1505359.4677304,0
+PNR.US,D,20070227,000000,17.3906,17.5075,16.6626,16.8359,1639272.9651056,0
+PNR.US,D,20070228,000000,16.8657,17.0439,16.73,16.8141,1129051.4039536,0
+PNR.US,D,20070301,000000,16.8359,17.0895,16.5953,17.0053,1480649.9301597,0
+PNR.US,D,20070302,000000,16.9004,16.9202,16.6527,16.7072,1151316.6418405,0
+PNR.US,D,20070305,000000,16.5032,16.6428,16.3813,16.4121,1060927.0251197,0
+PNR.US,D,20070306,000000,16.6428,16.6428,15.9871,16.1625,3162921.771444,0
+PNR.US,D,20070307,000000,16.2982,16.5339,16.1367,16.1466,2177350.0521862,0
+PNR.US,D,20070308,000000,16.2872,16.3655,16.2179,16.2872,1215909.3559518,0
+PNR.US,D,20070309,000000,16.417,16.5082,16.1683,16.2338,1203657.5688135,0
+PNR.US,D,20070312,000000,16.2744,16.308,16.1585,16.2278,1033830.7364328,0
+PNR.US,D,20070313,000000,16.1625,16.2229,15.9693,15.9802,988167.4625403,0
+PNR.US,D,20070314,000000,16.0149,16.2338,15.8168,15.9643,1945336.4396662,0
+PNR.US,D,20070315,000000,15.9802,16.1625,15.9505,16.005,1350660.84124,0
+PNR.US,D,20070316,000000,16.005,16.0149,15.8108,15.895,1325041.6324528,0
+PNR.US,D,20070319,000000,15.9377,16.104,15.9168,16.0208,1621272.3789591,0
+PNR.US,D,20070320,000000,16.0674,16.1466,15.9643,15.9961,2043713.1917847,0
+PNR.US,D,20070321,000000,15.9753,16.4338,15.9753,16.4229,1381276.6791615,0
+PNR.US,D,20070322,000000,16.4338,16.6231,16.3813,16.4794,878291.09315737,0
+PNR.US,D,20070323,000000,16.5725,16.6013,16.3249,16.5032,949559.44110112,0
+PNR.US,D,20070326,000000,16.5567,16.5675,16.2804,16.5517,1250805.9995977,0
+PNR.US,D,20070327,000000,16.5398,16.5675,16.3467,16.512,1330426.9668241,0
+PNR.US,D,20070328,000000,16.512,16.9202,16.3249,16.5953,1985434.6661169,0
+PNR.US,D,20070329,000000,16.7022,16.724,16.5032,16.6171,1451623.240401,0
+PNR.US,D,20070330,000000,16.6171,16.8043,16.6171,16.7904,1040508.3895133,0
+PNR.US,D,20070402,000000,16.8627,16.9152,16.6626,16.7904,898708.7191397,0
+PNR.US,D,20070403,000000,16.8657,17.0261,16.7904,16.8538,974626.38556482,0
+PNR.US,D,20070404,000000,16.8102,17.0439,16.6795,16.73,753563.15485786,0
+PNR.US,D,20070405,000000,16.6488,16.7072,16.5785,16.6567,580020.90618801,0
+PNR.US,D,20070409,000000,16.6488,16.6626,16.5517,16.5725,642750.86403472,0
+PNR.US,D,20070410,000000,16.5785,16.6319,16.3467,16.4338,1227597.7729026,0
+PNR.US,D,20070411,000000,16.4001,16.4626,16.3249,16.3863,1357338.4943204,0
+PNR.US,D,20070412,000000,16.3863,16.3863,16.212,16.3813,1314835.3435217,0
+PNR.US,D,20070413,000000,16.4586,16.6111,16.3923,16.6111,1323560.5140572,0
+PNR.US,D,20070416,000000,16.73,16.9152,16.7022,16.9152,1065570.2858571,0
+PNR.US,D,20070417,000000,16.9726,17.0539,16.8766,16.9726,1003389.5634618,0
+PNR.US,D,20070418,000000,16.8419,16.8627,16.5675,16.734,2086588.8938364,0
+PNR.US,D,20070419,000000,16.6231,16.7577,16.5616,16.6745,1485405.2591602,0
+PNR.US,D,20070420,000000,16.724,16.8657,16.6745,16.8301,1130895.9869862,0
+PNR.US,D,20070423,000000,16.7577,16.8359,16.6686,16.7577,1870357.7235533,0
+PNR.US,D,20070424,000000,17.5075,18.6307,17.5075,17.667,5226496.2863916,0
+PNR.US,D,20070425,000000,17.7245,17.7245,16.7686,16.8835,4195640.9118621,0
+PNR.US,D,20070426,000000,17.0381,17.454,16.9618,17.2847,3631945.6256184,0
+PNR.US,D,20070427,000000,17.2619,17.5243,17.2143,17.4639,1406529.3944397,0
+PNR.US,D,20070430,000000,17.866,17.9165,17.2847,17.3153,1068407.3292735,0
+PNR.US,D,20070501,000000,17.2717,17.3104,17.1866,17.1975,1174517.8011677,0
+PNR.US,D,20070502,000000,17.3272,17.7353,17.2847,17.6897,1461410.5353757,0
+PNR.US,D,20070503,000000,18.1285,18.5178,17.8968,17.9849,2160117.7898974,0
+PNR.US,D,20070504,000000,18.072,18.072,17.7631,17.9295,1196977.8964851,0
+PNR.US,D,20070507,000000,17.9295,18.1196,17.9077,18.0186,684519.00856762,0
+PNR.US,D,20070508,000000,17.9295,18.1889,17.7977,18.1236,1342491.9735238,0
+PNR.US,D,20070509,000000,18.0968,18.4167,18.0968,18.4167,1491343.8674789,0
+PNR.US,D,20070510,000000,18.282,18.3108,18.078,18.1285,1694959.7859868,0
+PNR.US,D,20070511,000000,18.292,18.3603,18.183,18.3276,1125069.4469306,0
+PNR.US,D,20070514,000000,18.3167,18.3712,18.2058,18.3385,1504522.4894413,0
+PNR.US,D,20070515,000000,18.3217,18.4108,18.2276,18.3068,1571534.2626365,0
+PNR.US,D,20070516,000000,18.3989,18.4326,18.2058,18.3989,906504.02597892,0
+PNR.US,D,20070517,000000,18.3336,18.5713,18.288,18.5336,1671574.8750932,0
+PNR.US,D,20070518,000000,18.6307,19.2873,18.6189,18.8505,1918431.9795378,0
+PNR.US,D,20070521,000000,18.8565,18.9992,18.8407,18.9992,1473160.53939,0
+PNR.US,D,20070522,000000,18.9942,19.2032,18.8684,19.1388,1805024.9550562,0
+PNR.US,D,20070523,000000,19.2923,19.6905,19.2656,19.639,3188940.7913318,0
+PNR.US,D,20070524,000000,19.5578,19.6905,19.116,19.1972,2809715.9238431,0
+PNR.US,D,20070525,000000,19.3428,19.5687,19.1586,19.4072,1528468.7512744,0
+PNR.US,D,20070529,000000,19.5191,19.9292,19.5191,19.6232,1216276.8590847,0
+PNR.US,D,20070530,000000,19.4765,19.95,19.3964,19.95,1303515.4393277,0
+PNR.US,D,20070531,000000,19.9411,20.3214,19.8747,19.9292,1968909.1406223,0
+PNR.US,D,20070601,000000,19.9292,20.0748,19.7876,20.0748,1508051.125292,0
+PNR.US,D,20070604,000000,20.0154,20.2095,19.9619,20.1947,815557.09681469,0
+PNR.US,D,20070605,000000,20.1779,20.4105,20.0748,20.1897,938048.71797278,0
+PNR.US,D,20070606,000000,20.051,20.051,19.7787,19.8163,1486150.361666,0
+PNR.US,D,20070607,000000,19.3597,19.8747,19.3597,19.4726,1206854.038371,0
+PNR.US,D,20070608,000000,19.3904,19.6905,19.325,19.6657,753563.15485786,0
+PNR.US,D,20070611,000000,19.5904,19.854,19.5023,19.7569,763771.46303703,0
+PNR.US,D,20070612,000000,19.7173,19.8332,19.5241,19.6073,1275302.5065061,0
+PNR.US,D,20070613,000000,19.7994,20.0748,19.6965,19.8708,1735603.2093931,0
+PNR.US,D,20070614,000000,20.047,20.4472,20.047,20.4472,1123847.8019007,0
+PNR.US,D,20070615,000000,20.683,20.7374,20.5056,20.5056,1005797.5166818,0
+PNR.US,D,20070618,000000,20.5126,20.677,20.3214,20.3729,1083568.8527555,0
+PNR.US,D,20070619,000000,20.3323,20.6364,20.3323,20.4631,1266948.8775996,0
+PNR.US,D,20070620,000000,20.5472,20.8127,20.4145,20.468,1085290.2616612,0
+PNR.US,D,20070621,000000,20.4057,20.6215,20.269,20.5472,1245880.0441426,0
+PNR.US,D,20070622,000000,21.2,21.2128,20.6117,20.7107,2326762.2874565,0
+PNR.US,D,20070625,000000,20.7592,20.8246,20.263,20.2848,1923443.7530321,0
+PNR.US,D,20070626,000000,20.2848,20.473,20.1897,20.4057,3043590.2733797,0
+PNR.US,D,20070627,000000,20.2402,20.6156,20.051,20.6117,1162644.6230264,0
+PNR.US,D,20070628,000000,20.3164,21.1049,20.3164,20.8305,2530187.38703,0
+PNR.US,D,20070629,000000,20.8652,20.9564,20.6156,20.782,1167094.0359574,0
+PNR.US,D,20070702,000000,20.7978,21.2188,20.7978,21.1207,1022690.5453094,0
+PNR.US,D,20070703,000000,21.0405,21.0751,20.4631,20.5809,1870912.0071247,0
+PNR.US,D,20070705,000000,20.5809,20.9424,20.5582,20.8067,2091595.6192108,0
+PNR.US,D,20070706,000000,20.9048,20.9672,20.7058,20.782,1204026.0815705,0
+PNR.US,D,20070709,000000,20.8453,21.1049,20.8246,21.0751,1380726.4340861,0
+PNR.US,D,20070710,000000,21.0751,21.0751,20.5314,20.576,1204997.3398504,0
+PNR.US,D,20070711,000000,20.5987,20.7424,20.5532,20.6889,1161522.9307717,0
+PNR.US,D,20070712,000000,20.8761,21.0138,20.776,20.9672,1334139.3542412,0
+PNR.US,D,20070713,000000,21.0138,21.0138,20.8305,20.9791,1119396.3697218,0
+PNR.US,D,20070716,000000,20.8989,20.985,20.7552,20.8246,894437.00003119,0
+PNR.US,D,20070717,000000,20.7978,21.0138,20.776,20.9326,932295.88046859,0
+PNR.US,D,20070718,000000,20.7919,20.9385,20.6611,20.8603,1187691.3750102,0
+PNR.US,D,20070719,000000,21.0138,21.2128,20.8603,21.1257,1452741.9037836,0
+PNR.US,D,20070720,000000,21.0881,21.1842,20.4769,20.7058,1929566.1129172,0
+PNR.US,D,20070723,000000,20.6938,20.8187,20.2125,20.367,2011233.5879746,0
+PNR.US,D,20070724,000000,20.4948,20.5472,19.7499,20.3849,4276985.3072421,0
+PNR.US,D,20070725,000000,21.3624,21.3743,19.854,20.1283,2625780.6058037,0
+PNR.US,D,20070726,000000,19.8658,19.9084,19.3201,19.639,2147076.4767977,0
+PNR.US,D,20070727,000000,19.5796,19.9084,19.2369,19.535,2337714.6885175,0
+PNR.US,D,20070730,000000,19.5627,19.8747,19.3141,19.8064,2140600.7485156,0
+PNR.US,D,20070731,000000,20.0035,20.0302,19.4825,19.5023,1832482.689132,0
+PNR.US,D,20070801,000000,19.4825,20.0154,19.3488,19.9777,1846522.5203593,0
+PNR.US,D,20070802,000000,19.9777,20.3422,19.9411,20.3323,1578642.0155374,0
+PNR.US,D,20070803,000000,20.1996,20.257,19.6024,19.8163,1802983.4953452,0
+PNR.US,D,20070806,000000,19.8975,20.0362,19.5191,19.9035,1463004.7316584,0
+PNR.US,D,20070807,000000,19.838,20.1164,19.645,19.8282,1961121.910775,0
+PNR.US,D,20070808,000000,19.9718,20.3214,19.8747,20.3214,2062803.162218,0
+PNR.US,D,20070809,000000,20.0421,20.3214,19.7391,19.8975,2531380.7625881,0
+PNR.US,D,20070810,000000,19.7737,20.2798,19.5855,20.1392,2076381.5952812,0
+PNR.US,D,20070813,000000,20.2511,20.3422,19.3795,19.5133,1192153.9130531,0
+PNR.US,D,20070814,000000,19.6865,19.7449,19.0021,19.0229,1307224.797873,0
+PNR.US,D,20070815,000000,18.9011,19.0615,18.282,18.4049,1901588.4224857,0
+PNR.US,D,20070816,000000,18.2276,18.6693,17.9998,18.5336,2242498.0594928,0
+PNR.US,D,20070817,000000,18.9833,18.9882,18.5881,18.8229,1873694.5308455,0
+PNR.US,D,20070820,000000,18.8297,19.1646,18.6426,19.012,897592.07500498,0
+PNR.US,D,20070821,000000,18.8684,19.2825,18.8407,18.9992,1200690.2839023,0
+PNR.US,D,20070822,000000,19.1388,19.5855,19.1388,19.5241,848224.49068723,0
+PNR.US,D,20070823,000000,19.6657,19.7331,19.016,19.1497,727204.9013089,0
+PNR.US,D,20070824,000000,19.0813,19.3023,18.9992,19.2715,643311.20535006,0
+PNR.US,D,20070827,000000,19.2715,19.6657,19.2547,19.5736,519303.12895657,0
+PNR.US,D,20070828,000000,19.3795,19.3795,18.6852,18.7139,622893.57936773,0
+PNR.US,D,20070829,000000,18.8625,19.2825,18.8625,19.1388,1162825.3457209,0
+PNR.US,D,20070830,000000,19.0457,19.4825,19.012,19.3488,1299245.7394672,0
+PNR.US,D,20070831,000000,19.6232,20.2402,19.6172,20.0035,1494322.2582542,0
+PNR.US,D,20070904,000000,20.0847,20.4313,19.9084,20.2946,1084870.2580807,0
+PNR.US,D,20070905,000000,20.1164,20.1996,19.6073,19.6657,964225.23920325,0
+PNR.US,D,20070906,000000,19.7113,19.7876,19.4221,19.7826,648326.00771638,0
+PNR.US,D,20070907,000000,19.4607,19.5627,18.5971,19.1041,750775.58301703,0
+PNR.US,D,20070910,000000,19.1546,19.2607,18.3771,18.696,1248204.1985714,0
+PNR.US,D,20070911,000000,18.806,18.8407,18.183,18.2335,4255954.8394968,0
+PNR.US,D,20070912,000000,18.2097,18.3276,18.0295,18.1028,1587684.2080063,0
+PNR.US,D,20070913,000000,18.2494,18.4267,18.0502,18.0662,1591200.7283691,0
+PNR.US,D,20070914,000000,17.9849,18.1444,17.8462,17.9671,1214609.9698746,0
+PNR.US,D,20070917,000000,17.9344,18.0662,17.7868,17.7977,887945.11776514,0
+PNR.US,D,20070918,000000,17.9493,18.2762,17.8066,18.2494,2143753.8042414,0
+PNR.US,D,20070919,000000,18.288,18.3336,17.6294,17.7185,1924183.8074179,0
+PNR.US,D,20070920,000000,17.7185,17.9552,17.5194,17.564,1937727.9132654,0
+PNR.US,D,20070921,000000,17.3391,17.4016,16.9558,17.2847,5280695.9311332,0
+PNR.US,D,20070924,000000,17.36,17.7125,17.348,17.4253,1506384.2360819,0
+PNR.US,D,20070925,000000,17.2945,17.5531,17.2024,17.4016,2320826.7080099,0
+PNR.US,D,20070926,000000,17.4016,17.7521,17.3213,17.5808,2211135.0998174,0
+PNR.US,D,20070927,000000,17.667,17.9165,17.4927,17.8176,2424769.5171941,0
+PNR.US,D,20070928,000000,17.876,17.9344,17.5699,17.876,2060783.9142348,0
+PNR.US,D,20071001,000000,17.9235,18.0067,17.6799,17.8869,2886549.3192286,0
+PNR.US,D,20071002,000000,17.8611,18.1137,17.7353,17.8274,1305743.6794773,0
+PNR.US,D,20071003,000000,17.7809,18.1731,17.7403,18.0929,1448096.6237982,0
+PNR.US,D,20071004,000000,18.2534,18.487,17.9731,18.0662,790873.80946781,0
+PNR.US,D,20071005,000000,18.1236,18.2712,17.9235,18.1999,969789.27702102,0
+PNR.US,D,20071008,000000,18.1731,18.3167,17.9077,18.0344,810170.75281945,0
+PNR.US,D,20071009,000000,18.1077,18.4594,18.0454,18.4485,1315583.4748995,0
+PNR.US,D,20071010,000000,18.4435,18.4435,18.1345,18.183,1258780.0098835,0
+PNR.US,D,20071011,000000,18.2385,18.3455,17.876,18.0295,859727.13682363,0
+PNR.US,D,20071012,000000,18.0295,18.2534,17.7581,18.1513,918385.28111218,0
+PNR.US,D,20071015,000000,18.1613,18.3831,18.1285,18.3831,1633150.6052204,0
+PNR.US,D,20071016,000000,18.3167,18.4167,18.1196,18.2444,2520352.6397278,0
+PNR.US,D,20071017,000000,18.3831,18.3831,17.8344,17.9552,1447546.3787229,0
+PNR.US,D,20071018,000000,17.9235,18.083,17.7521,17.9136,1841776.2779748,0
+PNR.US,D,20071019,000000,17.9136,18.0067,17.667,17.7521,1702754.083202,0
+PNR.US,D,20071022,000000,17.4976,17.6799,17.2569,17.564,2808039.9480171,0
+PNR.US,D,20071023,000000,18.4049,19.0715,17.9136,18.6307,4477058.4551635,0
+PNR.US,D,20071024,000000,18.5713,19.0933,18.5713,18.8625,2236373.6803596,0
+PNR.US,D,20071025,000000,18.911,18.9446,18.3603,18.6069,1563918.6688678,0
+PNR.US,D,20071026,000000,18.8407,18.9446,18.5277,18.6247,1101382.6584635,0
+PNR.US,D,20071029,000000,18.7902,18.9654,18.6852,18.8297,1000977.5717458,0
+PNR.US,D,20071030,000000,18.696,19.0557,18.497,18.8119,1066124.5694285,0
+PNR.US,D,20071031,000000,18.8229,19.121,18.7248,19.0665,1246902.7932462,0
+PNR.US,D,20071101,000000,18.9556,19.1646,18.6792,19.0229,2038700.4086664,0
+PNR.US,D,20071102,000000,19.2458,19.645,18.8565,19.3488,2328436.2440346,0
+PNR.US,D,20071105,000000,19.4072,19.6172,19.1329,19.3904,2234613.9057423,0
+PNR.US,D,20071106,000000,19.6232,19.7113,19.1586,19.6598,1801170.2106562,0
+PNR.US,D,20071107,000000,19.5191,19.6281,19.1269,19.2032,1462024.3867625,0
+PNR.US,D,20071108,000000,19.4429,19.5133,18.9774,19.3309,1988506.9519234,0
+PNR.US,D,20071109,000000,19.0407,19.1546,18.7446,19.0615,1622392.0519658,0
+PNR.US,D,20071112,000000,19.0813,19.1041,18.5713,18.5713,1148767.3412617,0
+PNR.US,D,20071113,000000,18.6792,18.8565,18.282,18.4712,1936063.0433033,0
+PNR.US,D,20071114,000000,18.5881,18.6852,18.2494,18.282,4518406.5961159,0
+PNR.US,D,20071115,000000,18.292,18.3603,18.072,18.1731,1245439.8480824,0
+PNR.US,D,20071116,000000,18.2385,18.288,17.8066,18.083,1144083.6955646,0
+PNR.US,D,20071119,000000,17.9849,17.9849,17.6511,17.6511,747947.62621653,0
+PNR.US,D,20071120,000000,17.6838,17.9136,17.4253,17.8026,1108815.5102897,0
+PNR.US,D,20071121,000000,17.7125,17.9621,17.4639,17.6294,1516869.1812348,0
+PNR.US,D,20071123,000000,17.6977,18.0246,17.5412,17.9731,687209.65650526,0
+PNR.US,D,20071126,000000,17.9998,18.1513,17.7759,17.7759,1307514.5599585,0
+PNR.US,D,20071127,000000,17.876,17.9671,17.5243,17.7918,1230865.9257635,0
+PNR.US,D,20071128,000000,17.8918,18.0662,17.5966,18.0246,2675230.9792887,0
+PNR.US,D,20071129,000000,17.9789,18.1781,17.9235,18.0929,1331628.4193741,0
+PNR.US,D,20071130,000000,18.3108,18.4049,18.1444,18.2762,1111002.3558556,0
+PNR.US,D,20071203,000000,18.2097,18.2147,17.9433,18.0502,705492.93736933,0
+PNR.US,D,20071204,000000,17.8869,18.1661,17.8274,18.0662,540489.07879651,0
+PNR.US,D,20071205,000000,18.3008,18.4108,18.1444,18.3881,701780.54995218,0
+PNR.US,D,20071206,000000,18.3989,18.8733,18.3167,18.8733,771379.98943781,0
+PNR.US,D,20071207,000000,18.9556,18.9556,18.6307,18.8843,658513.11379173,0
+PNR.US,D,20071210,000000,18.9654,19.1686,18.6792,19.1686,879127.06182242,0
+PNR.US,D,20071211,000000,19.2547,19.4429,18.8467,18.9378,1651368.260525,0
+PNR.US,D,20071212,000000,19.3309,19.3686,18.5881,18.7773,891550.48503918,0
+PNR.US,D,20071213,000000,18.7298,18.9278,18.502,18.9219,536029.56962557,0
+PNR.US,D,20071214,000000,18.9219,18.9219,18.4267,18.5772,905207.66877369,0
+PNR.US,D,20071217,000000,18.5277,18.5911,18.0394,18.1236,938982.62016502,0
+PNR.US,D,20071218,000000,18.2534,18.296,17.9789,18.292,585031.67005836,0
+PNR.US,D,20071219,000000,18.2444,18.3068,18.1404,18.2276,520438.95594713,0
+PNR.US,D,20071220,000000,18.3276,18.6733,18.0929,18.6733,701963.29189466,0
+PNR.US,D,20071221,000000,18.905,19.3488,18.8119,19.2091,1105928.9952977,0
+PNR.US,D,20071224,000000,19.3597,19.5023,19.0229,19.4389,324621.37315039,0
+PNR.US,D,20071226,000000,19.219,19.3141,19.1428,19.2299,454445.89335954,0
+PNR.US,D,20071227,000000,19.1794,19.3023,19.0813,19.1586,578653.87530336,0
+PNR.US,D,20071228,000000,19.1646,19.2825,18.9011,18.9011,992249.37233837,0
+PNR.US,D,20071231,000000,18.8684,19.0557,18.707,18.7555,742733.92792386,0
+PNR.US,D,20080102,000000,18.6792,18.8467,18.282,18.4167,745949.58033713,0
+PNR.US,D,20080103,000000,18.4108,18.5277,18.2534,18.3881,987611.15972091,0
+PNR.US,D,20080104,000000,18.1781,18.2444,17.6412,17.7631,1423945.4082949,0
+PNR.US,D,20080107,000000,17.9017,18.0186,17.7017,17.7918,2025893.3283328,0
+PNR.US,D,20080108,000000,17.8224,17.8611,16.9994,16.9994,1098401.2388163,0
+PNR.US,D,20080109,000000,16.9251,16.9677,15.9911,16.4734,2925341.0922343,0
+PNR.US,D,20080110,000000,16.3923,16.6795,16.1149,16.5883,2403787.5114004,0
+PNR.US,D,20080111,000000,16.417,16.7855,16.3308,16.5834,2324865.2039763,0
+PNR.US,D,20080114,000000,16.7805,16.7805,16.308,16.3368,1571715.994955,0
+PNR.US,D,20080115,000000,16.2179,16.2744,15.7573,15.895,3420610.1220706,0
+PNR.US,D,20080116,000000,15.8564,16.0099,15.6751,15.6781,2429117.9677259,0
+PNR.US,D,20080117,000000,15.7108,16.1149,15.0076,15.1076,3812737.984172,0
+PNR.US,D,20080118,000000,15.1383,15.5484,14.8005,14.969,3886455.6799194,0
+PNR.US,D,20080122,000000,14.1875,15.1532,14.0181,14.9768,3145091.8117522,0
+PNR.US,D,20080123,000000,14.7233,15.3453,14.4559,15.3394,2765488.3352666,0
+PNR.US,D,20080124,000000,15.4463,15.8228,15.2245,15.6128,2628416.7340457,0
+PNR.US,D,20080125,000000,15.689,16.3923,15.6702,16.0674,2277389.6550188,0
+PNR.US,D,20080128,000000,16.0149,16.6795,15.9059,16.6567,2264528.0549897,0
+PNR.US,D,20080129,000000,16.6567,16.8587,16.4437,16.7993,1701200.2718789,0
+PNR.US,D,20080130,000000,16.734,17.1163,16.528,16.6963,851951.01284026,0
+PNR.US,D,20080131,000000,16.4437,17.2193,16.3953,17.1093,1520796.6185621,0
+PNR.US,D,20080201,000000,17.1093,17.3788,16.8657,17.3649,1265716.1267058,0
+PNR.US,D,20080204,000000,17.2351,17.6927,17.2351,17.564,1501274.5290604,0
+PNR.US,D,20080205,000000,17.1222,18.7356,16.0822,17.7303,3662766.4172103,0
+PNR.US,D,20080206,000000,17.7918,18.0394,17.5699,17.6551,2115107.7427274,0
+PNR.US,D,20080207,000000,17.6184,18.1345,17.4927,17.9136,1820425.7594242,0
+PNR.US,D,20080208,000000,17.8404,18.2385,17.7303,18.1196,2354596.6112813,0
+PNR.US,D,20080211,000000,18.072,18.2494,17.8066,18.2216,1220388.0479785,0
+PNR.US,D,20080212,000000,18.282,18.3455,18.0394,18.1781,1118382.7072342,0
+PNR.US,D,20080213,000000,18.3167,18.497,18.3108,18.4485,1525876.0368639,0
+PNR.US,D,20080214,000000,18.4049,18.5228,18.1513,18.2385,1054802.6459866,0
+PNR.US,D,20080215,000000,18.1613,18.1889,17.8462,18.1285,1035529.9336107,0
+PNR.US,D,20080219,000000,18.282,18.3663,17.9789,18.0929,1020132.1581146,0
+PNR.US,D,20080220,000000,18.0186,18.492,17.8611,18.4534,858427.75074644,0
+PNR.US,D,20080221,000000,18.4712,18.5881,17.8224,17.866,1147421.5124809,0
+PNR.US,D,20080222,000000,17.9433,18.0968,17.5966,18.0454,1352702.300951,0
+PNR.US,D,20080225,000000,18.0344,18.3771,17.7245,18.3771,1369959.8038396,0
+PNR.US,D,20080226,000000,18.2762,18.6733,18.1444,18.5971,1560649.506383,0
+PNR.US,D,20080227,000000,18.2652,18.7248,18.2652,18.4762,793735.08386004,0
+PNR.US,D,20080228,000000,18.292,18.5436,18.072,18.4326,1162648.6615223,0
+PNR.US,D,20080229,000000,18.1999,18.2444,17.5363,17.5758,1459276.1902574,0
+PNR.US,D,20080303,000000,17.5848,17.667,17.2302,17.459,1378124.6330598,0
+PNR.US,D,20080304,000000,17.3045,17.459,16.8944,17.1578,1569358.5229346,0
+PNR.US,D,20080305,000000,17.2569,17.5758,17.2252,17.2995,1723912.7731943,0
+PNR.US,D,20080306,000000,17.1806,17.2411,16.7934,16.8043,1335564.9433174,0
+PNR.US,D,20080307,000000,16.7022,16.9063,16.6319,16.7022,1169692.8081118,0
+PNR.US,D,20080310,000000,16.6914,16.7993,16.308,16.3368,1615867.8617321,0
+PNR.US,D,20080311,000000,16.7934,16.9875,16.5398,16.9875,1058554.4087394,0
+PNR.US,D,20080312,000000,16.9875,17.3391,16.931,17.0321,867151.91165794,0
+PNR.US,D,20080313,000000,16.7934,17.2896,16.6319,17.1708,748187.91672653,0
+PNR.US,D,20080314,000000,17.2619,17.3272,16.6061,16.8835,1515909.0288187,0
+PNR.US,D,20080317,000000,16.528,16.8657,16.3923,16.6231,1226717.380782,0
+PNR.US,D,20080318,000000,16.8657,17.1321,16.6914,17.1163,1034394.1066201,0
+PNR.US,D,20080319,000000,17.1648,17.3956,16.9063,16.9063,1010071.2550383,0
+PNR.US,D,20080320,000000,16.944,17.0697,16.6914,16.9994,1262402.5407654,0
+PNR.US,D,20080324,000000,16.9766,17.5075,16.9112,17.36,956056.37148713,0
+PNR.US,D,20080325,000000,17.4312,17.7759,17.2619,17.7125,930238.26677369,0
+PNR.US,D,20080326,000000,17.6729,17.7403,17.4204,17.5194,631486.48916032,0
+PNR.US,D,20080327,000000,17.5907,17.6234,17.0895,17.2252,1438873.7086349,0
+PNR.US,D,20080328,000000,17.1926,17.2777,16.8657,16.9618,2135320.4150395,0
+PNR.US,D,20080331,000000,16.8835,17.2302,16.7805,17.1866,1445625.0642668,0
+PNR.US,D,20080401,000000,17.3956,17.9789,17.2669,17.9731,1081258.8330627,0
+PNR.US,D,20080402,000000,17.9849,18.2276,17.9671,18.0929,1116498.7488658,0
+PNR.US,D,20080403,000000,17.9433,18.1731,17.8404,18.1028,893877.66833985,0
+PNR.US,D,20080404,000000,18.078,18.4653,17.8819,18.4653,1443318.073446,0
+PNR.US,D,20080407,000000,18.5336,18.5821,17.9077,17.9077,1493409.5581657,0
+PNR.US,D,20080408,000000,17.8344,18.078,17.7868,17.9344,1226472.042152,0
+PNR.US,D,20080409,000000,18.0502,18.1285,17.7075,17.7581,565805.40038614,0
+PNR.US,D,20080410,000000,17.7245,18.0394,17.6066,18.0295,807383.18097861,0
+PNR.US,D,20080411,000000,17.8126,17.8404,17.4927,17.5699,675238.54483674,0
+PNR.US,D,20080414,000000,17.5966,18.0344,17.4421,17.8176,1380456.8644803,0
+PNR.US,D,20080415,000000,17.9789,18.2652,17.9383,18.1929,964771.44578272,0
+PNR.US,D,20080416,000000,18.3008,19.0715,18.288,19.0279,1294900.3178073,0
+PNR.US,D,20080417,000000,18.9882,19.1586,18.4812,19.0933,1154215.2723204,0
+PNR.US,D,20080418,000000,19.5964,19.6657,19.0715,19.5855,1586360.5909532,0
+PNR.US,D,20080421,000000,19.3904,19.7569,19.3904,19.7024,1520077.7662801,0
+PNR.US,D,20080422,000000,19.9292,20.5532,19.5687,19.9351,4286572.6966665,0
+PNR.US,D,20080423,000000,19.9411,19.9451,19.1972,19.4112,1994147.7211646,0
+PNR.US,D,20080424,000000,19.2715,19.7628,19.121,19.6657,1878799.1897471,0
+PNR.US,D,20080425,000000,19.7569,19.7628,19.3646,19.7113,1118979.3950133,0
+PNR.US,D,20080428,000000,19.8064,19.9351,19.5469,19.8807,920358.08639179,0
+PNR.US,D,20080429,000000,19.8807,20.1124,19.7737,20.064,1602945.6842635,0
+PNR.US,D,20080430,000000,20.064,20.2035,19.7231,19.844,1963195.6784537,0
+PNR.US,D,20080501,000000,19.848,20.3482,19.7281,20.2511,1793250.720066,0
+PNR.US,D,20080502,000000,20.2888,20.8811,20.1996,20.3116,2237128.8791054,0
+PNR.US,D,20080505,000000,20.257,20.3789,20.1233,20.1679,670327.73374155,0
+PNR.US,D,20080506,000000,20.1124,20.2848,19.9619,20.2035,963664.89788791,0
+PNR.US,D,20080507,000000,20.2035,20.2184,19.5855,19.6717,1154990.663546,0
+PNR.US,D,20080508,000000,19.6598,19.9243,19.5191,19.8163,1191883.3338234,0
+PNR.US,D,20080509,000000,19.5023,19.8658,19.4924,19.7876,958276.53464469,0
+PNR.US,D,20080512,000000,19.7787,19.9837,19.7113,19.9411,1145181.1568435,0
+PNR.US,D,20080513,000000,19.9837,20.0956,19.8332,19.9619,809282.28370684,0
+PNR.US,D,20080514,000000,20.0847,20.3947,19.9679,20.0956,925216.39703942,0
+PNR.US,D,20080515,000000,20.0688,20.2402,19.8747,20.0094,1154513.111398,0
+PNR.US,D,20080516,000000,20.0956,20.1847,19.7994,20.0688,796080.44039255,0
+PNR.US,D,20080519,000000,20.0421,20.3729,19.9777,20.0956,992248.36271438,0
+PNR.US,D,20080520,000000,20.064,20.2035,19.9411,20.051,730335.74530688,0
+PNR.US,D,20080521,000000,20.1283,20.157,19.428,19.5578,827988.59702338,0
+PNR.US,D,20080522,000000,19.634,19.8163,19.4677,19.5796,710432.01793629,0
+PNR.US,D,20080523,000000,19.5301,19.6172,19.1329,19.2497,809782.04758269,0
+PNR.US,D,20080527,000000,19.2497,19.3141,19.016,19.2715,1005975.2105043,0
+PNR.US,D,20080528,000000,19.5301,19.9936,19.5023,19.9084,1359897.8911392,0
+PNR.US,D,20080529,000000,19.9133,20.3323,19.6657,20.1461,1522166.6783187,0
+PNR.US,D,20080530,000000,20.1847,20.3214,20.0886,20.1679,792619.4493493,0
+PNR.US,D,20080602,000000,20.157,20.157,19.8807,19.9886,888890.12582129,0
+PNR.US,D,20080603,000000,20.0886,20.2125,19.7391,20.0421,857584.71471344,0
+PNR.US,D,20080604,000000,19.9351,20.0886,19.4924,19.6776,1629047.4933186,0
+PNR.US,D,20080605,000000,19.7449,20.051,19.6548,20.047,1497867.0480887,0
+PNR.US,D,20080606,000000,19.8332,19.9084,19.5301,19.5687,1215373.2456122,0
+PNR.US,D,20080609,000000,19.7024,19.7281,19.1972,19.3141,1118337.2741546,0
+PNR.US,D,20080610,000000,19.1269,19.3141,19.0229,19.1686,1329860.5677648,0
+PNR.US,D,20080611,000000,19.1903,19.225,18.6693,18.6792,1130516.3683654,0
+PNR.US,D,20080612,000000,18.6792,18.9556,18.5386,18.5772,1521482.1532524,0
+PNR.US,D,20080613,000000,18.7356,18.8733,18.4326,18.4326,2106657.1899176,0
+PNR.US,D,20080616,000000,18.3385,18.7604,18.2444,18.6189,1337971.8869134,0
+PNR.US,D,20080617,000000,18.7852,18.7852,18.4207,18.492,850033.73688018,0
+PNR.US,D,20080618,000000,18.3663,18.4108,18.1345,18.2494,680494.64733706,0
+PNR.US,D,20080619,000000,18.2494,18.9278,18.2494,18.8625,1540232.8900246,0
+PNR.US,D,20080620,000000,18.7139,18.7812,18.5228,18.5534,1873972.1774432,0
+PNR.US,D,20080623,000000,18.6069,18.9606,18.5594,18.8001,3496000.7647721,0
+PNR.US,D,20080624,000000,18.8179,18.9654,18.5594,18.7139,1121439.8486808,0
+PNR.US,D,20080625,000000,18.8407,18.9219,18.6792,18.7604,1253260.3955214,0
+PNR.US,D,20080626,000000,18.5821,18.911,18.2385,18.3068,1511058.7951631,0
+PNR.US,D,20080627,000000,18.3068,18.3929,18.1345,18.2494,2716486.2348339,0
+PNR.US,D,20080630,000000,18.2534,18.9992,18.2494,18.8684,2172168.6618612,0
+PNR.US,D,20080701,000000,18.7188,18.917,18.4108,18.7604,2811763.4412982,0
+PNR.US,D,20080702,000000,18.7188,18.7604,17.7581,17.769,1832053.5989356,0
+PNR.US,D,20080703,000000,17.8224,17.9948,17.66,17.8404,872259.59943149,0
+PNR.US,D,20080707,000000,17.866,18.1077,17.7303,17.8968,1773531.7538859,0
+PNR.US,D,20080708,000000,17.9383,18.2147,17.7245,18.1513,1777589.4327082,0
+PNR.US,D,20080709,000000,18.288,18.4049,17.8026,17.872,1603489.8715949,0
+PNR.US,D,20080710,000000,17.8224,17.8404,17.0895,17.4253,2264960.1740581,0
+PNR.US,D,20080711,000000,17.3153,17.559,17.1708,17.2569,1694445.8873751,0
+PNR.US,D,20080714,000000,17.4253,17.559,17.1866,17.4689,1388136.0645606,0
+PNR.US,D,20080715,000000,17.3649,17.8918,17.1034,17.5808,2007359.6607187,0
+PNR.US,D,20080716,000000,17.66,18.1077,17.3649,18.1077,1395807.1876488,0
+PNR.US,D,20080717,000000,18.2444,18.6426,18.1889,18.6367,1291893.6575603,0
+PNR.US,D,20080718,000000,18.7188,18.7723,18.487,18.7298,1378740.5036946,0
+PNR.US,D,20080721,000000,18.7773,19.8658,18.6247,19.8598,2511774.8742951,0
+PNR.US,D,20080722,000000,19.3488,19.3686,17.9621,18.5485,4837258.9777782,0
+PNR.US,D,20080723,000000,18.5336,18.9992,18.3831,18.8565,2302103.2310854,0
+PNR.US,D,20080724,000000,18.8297,18.911,18.7396,18.7951,1979002.3516665,0
+PNR.US,D,20080725,000000,18.8625,18.9714,18.6901,18.8684,1083730.3925941,0
+PNR.US,D,20080728,000000,18.8407,19.0407,18.7356,18.7356,1843036.2887163,0
+PNR.US,D,20080729,000000,18.8347,19.1329,18.7188,18.8684,1962654.5199942,0
+PNR.US,D,20080730,000000,18.8505,19.4112,18.8505,19.3428,1207393.1775826,0
+PNR.US,D,20080731,000000,19.2032,19.2607,18.6535,18.6535,2805053.4802499,0
+PNR.US,D,20080801,000000,18.7604,18.7604,18.0929,18.1613,2756342.1515267,0
+PNR.US,D,20080804,000000,18.1285,18.1444,17.7809,17.8562,1181144.9730486,0
+PNR.US,D,20080805,000000,17.9621,18.3929,17.9621,18.3929,1209165.0676878,0
+PNR.US,D,20080806,000000,18.4712,19.0407,18.3663,19.0229,1091523.6801854,0
+PNR.US,D,20080807,000000,18.8229,18.9992,18.5772,18.7396,511739.02601143,0
+PNR.US,D,20080808,000000,18.6535,19.5578,18.5911,19.5301,1001715.6068837,0
+PNR.US,D,20080811,000000,19.5023,20.0094,19.4765,20.0094,1087294.3652845,0
+PNR.US,D,20080812,000000,19.8807,19.9995,19.7994,19.8866,1682395.0154112,0
+PNR.US,D,20080813,000000,19.8064,20.0362,19.7281,19.9411,1148961.1890681,0
+PNR.US,D,20080814,000000,19.9351,20.2035,19.838,20.1392,776855.18034431,0
+PNR.US,D,20080815,000000,20.1779,20.4195,19.9718,20.1124,647883.79240806,0
+PNR.US,D,20080818,000000,20.1679,20.3164,19.9035,20.0421,636348.83830392,0
+PNR.US,D,20080819,000000,19.95,20.0956,19.8064,19.9084,1128644.5254849,0
+PNR.US,D,20080820,000000,19.9451,20.1283,19.7687,20.047,2890706.9508262,0
+PNR.US,D,20080821,000000,19.9777,20.0808,19.7826,19.9411,1115929.3209346,0
+PNR.US,D,20080822,000000,20.064,20.269,19.9183,20.051,724044.77821516,0
+PNR.US,D,20080825,000000,20.051,20.057,19.5627,19.6905,725567.29119451,0
+PNR.US,D,20080826,000000,19.639,19.7391,19.3795,19.5301,738228.98567329,0
+PNR.US,D,20080827,000000,19.7737,19.9084,19.5736,19.844,786748.48583809,0
+PNR.US,D,20080828,000000,19.9351,20.1006,19.8658,20.1006,719255.12199896,0
+PNR.US,D,20080829,000000,20.0748,20.1679,19.7737,19.7994,705614.09224832,0
+PNR.US,D,20080902,000000,20.0362,20.2362,19.6073,19.7231,1092054.742405,0
+PNR.US,D,20080903,000000,19.7331,20.0035,19.4548,19.7113,1650568.6383238,0
+PNR.US,D,20080904,000000,19.4875,19.5133,18.9446,18.9446,1169899.7810301,0
+PNR.US,D,20080905,000000,18.8001,19.0665,18.4812,18.9378,1955762.8266275,0
+PNR.US,D,20080908,000000,19.3081,19.9886,19.3081,19.8807,2079004.5984114,0
+PNR.US,D,20080909,000000,19.9411,19.9559,19.2032,19.225,2032704.2517801,0
+PNR.US,D,20080910,000000,19.3081,19.6905,19.1972,19.5073,1201323.3181449,0
+PNR.US,D,20080911,000000,19.1903,19.6905,18.8803,19.645,1428923.8641976,0
+PNR.US,D,20080912,000000,19.4825,19.9351,19.433,19.7994,1254932.3328515,0
+PNR.US,D,20080915,000000,19.1546,19.6024,19.0407,19.0407,1619048.1773056,0
+PNR.US,D,20080916,000000,18.6069,19.7994,18.6069,19.6657,2047260.0008672,0
+PNR.US,D,20080917,000000,19.3309,20.5928,18.9486,19.9559,2936056.2316572,0
+PNR.US,D,20080918,000000,20.0847,21.2683,19.8282,20.468,4329921.9123702,0
+PNR.US,D,20080919,000000,21.3357,22.0894,20.5532,21.2643,4222392.9187678,0
+PNR.US,D,20080922,000000,21.0543,21.1594,20.2035,20.2095,1490716.8909801,0
+PNR.US,D,20080923,000000,20.3611,21.1099,20.3422,20.7424,2014734.9639775,0
+PNR.US,D,20080924,000000,20.8187,20.9622,20.2848,20.576,1811822.7533917,0
+PNR.US,D,20080925,000000,20.6117,21.0495,20.3947,20.8701,1224216.5421547,0
+PNR.US,D,20080926,000000,20.6413,20.9385,19.8104,20.7552,2407242.4446997,0
+PNR.US,D,20080929,000000,20.7424,20.7424,18.2762,18.6733,3651043.6730437,0
+PNR.US,D,20080930,000000,18.9606,19.0348,18.1781,18.6247,2345916.8738253,0
+PNR.US,D,20081001,000000,18.5436,18.8565,18.2494,18.5534,1639671.7665822,0
+PNR.US,D,20081002,000000,18.492,18.5534,17.4927,17.5907,1788356.0629547,0
+PNR.US,D,20081003,000000,17.8066,18.4712,17.2995,17.3332,1673147.8692721,0
+PNR.US,D,20081006,000000,16.9944,17.1648,15.6999,17.0261,2364826.1215642,0
+PNR.US,D,20081007,000000,17.3272,17.8126,16.1793,16.1793,2195008.3757994,0
+PNR.US,D,20081008,000000,15.7277,17.143,15.065,16.3813,3255556.7919222,0
+PNR.US,D,20081009,000000,16.212,16.7409,15.1928,15.2968,2174108.1495491,0
+PNR.US,D,20081010,000000,14.6609,16.6111,13.9705,15.4523,4220012.2253956,0
+PNR.US,D,20081013,000000,16.0268,16.9994,15.9802,16.9766,1728438.9175486,0
+PNR.US,D,20081014,000000,17.1578,17.7809,15.5969,16.1912,3170847.3197782,0
+PNR.US,D,20081015,000000,15.8108,15.9317,14.4559,14.4559,2095616.9515694,0
+PNR.US,D,20081016,000000,14.5252,14.9264,13.6002,14.8055,2799752.954294,0
+PNR.US,D,20081017,000000,14.3677,15.6088,14.0062,14.8115,2049984.9760206,0
+PNR.US,D,20081020,000000,14.8223,15.6355,14.7194,15.6355,1745891.2778676,0
+PNR.US,D,20081021,000000,15.1224,16.8716,15.0769,15.9168,3602723.0688052,0
+PNR.US,D,20081022,000000,15.4889,15.7485,13.7982,14.2508,2027756.0845972,0
+PNR.US,D,20081023,000000,14.6113,15.9119,13.6783,14.3797,2565459.610801,0
+PNR.US,D,20081024,000000,13.2951,13.9913,13.0979,13.4743,2192886.1461691,0
+PNR.US,D,20081027,000000,13.0603,14.0577,12.8771,13.2039,2439864.4054926,0
+PNR.US,D,20081028,000000,13.4683,14.0626,12.888,14.0577,3597477.0625449,0
+PNR.US,D,20081029,000000,13.7527,14.7292,13.7378,13.9963,3813830.3973309,0
+PNR.US,D,20081030,000000,14.3677,14.6331,13.9755,14.3569,2307878.2803175,0
+PNR.US,D,20081031,000000,14.4757,15.1324,14.2826,14.8917,2428032.621935,0
+PNR.US,D,20081103,000000,14.8323,15.2205,14.8323,15.0927,1682713.0469686,0
+PNR.US,D,20081104,000000,15.4028,15.4622,15.0878,15.4265,1746648.4958613,0
+PNR.US,D,20081105,000000,15.166,15.5216,14.546,14.6113,1544971.0554172,0
+PNR.US,D,20081106,000000,14.4866,14.7887,13.9052,13.9805,1918804.5307907,0
+PNR.US,D,20081107,000000,14.0518,14.1934,13.6002,13.9805,1905851.0549783,0
+PNR.US,D,20081110,000000,14.3569,14.3797,13.3248,13.5119,1896273.7617938,0
+PNR.US,D,20081111,000000,13.3297,13.5169,12.9612,13.0375,1934051.8723119,0
+PNR.US,D,20081112,000000,12.8167,12.8325,12.3769,12.4888,2238290.9563198,0
+PNR.US,D,20081113,000000,12.5591,13.396,11.8638,13.396,2263086.3119297,0
+PNR.US,D,20081114,000000,13.2257,13.396,12.4888,12.5433,1476548.8375058,0
+PNR.US,D,20081117,000000,12.4115,13.0277,12.3719,12.5433,1253516.8400152,0
+PNR.US,D,20081118,000000,12.478,12.7186,12.1223,12.5701,1683812.5274955,0
+PNR.US,D,20081119,000000,12.5591,12.6948,11.3993,11.431,1679118.7855584,0
+PNR.US,D,20081120,000000,11.2675,11.6647,10.2384,10.3108,2614532.3849131,0
+PNR.US,D,20081121,000000,10.5455,10.7258,9.92448,10.704,2448622.8936198,0
+PNR.US,D,20081124,000000,10.8239,11.7826,10.6347,11.5924,1616688.6860373,0
+PNR.US,D,20081125,000000,11.7222,12.3769,11.5924,12.3769,3027423.164402,0
+PNR.US,D,20081126,000000,12.0678,13.0127,11.7559,12.9791,1411483.6193666,0
+PNR.US,D,20081128,000000,12.8612,13.396,12.5899,13.396,667043.42689684,0
+PNR.US,D,20081201,000000,12.9444,13.0068,12.0203,12.0272,1461215.6779452,0
+PNR.US,D,20081202,000000,12.2036,12.5056,11.8579,12.3115,1743283.4190973,0
+PNR.US,D,20081203,000000,12.0372,12.683,11.8312,12.3115,1721270.5872082,0
+PNR.US,D,20081204,000000,11.8668,12.3452,11.5568,11.8312,1757598.8776743,0
+PNR.US,D,20081205,000000,11.7281,12.5096,11.5033,12.4888,1760948.8100785,0
+PNR.US,D,20081208,000000,12.7859,13.1376,12.1005,12.6948,1533431.0531931,0
+PNR.US,D,20081209,000000,12.5701,13.0979,12.3511,12.9346,1656600.1320496,0
+PNR.US,D,20081210,000000,13.0504,13.5437,12.9404,13.3188,1709886.0670788,0
+PNR.US,D,20081211,000000,13.2545,13.2911,12.0164,12.2442,1696369.2210791,0
+PNR.US,D,20081212,000000,11.951,12.9157,11.852,12.7909,1479707.9509756,0
+PNR.US,D,20081215,000000,12.984,13.2951,12.5701,12.7146,1518391.6942141,0
+PNR.US,D,20081216,000000,12.8771,13.5031,12.7246,13.4278,823028.31435261,0
+PNR.US,D,20081217,000000,13.2743,13.5674,13.1722,13.411,1492904.7461699,0
+PNR.US,D,20081218,000000,12.7364,13.1464,12.5314,12.7949,2465205.9676821,0
+PNR.US,D,20081219,000000,12.8929,12.8979,12.4403,12.5849,3508015.2902723,0
+PNR.US,D,20081222,000000,12.5591,12.7533,12.3511,12.6493,2578012.2658886,0
+PNR.US,D,20081223,000000,12.7582,12.9672,12.259,12.3393,1521281.238078,0
+PNR.US,D,20081224,000000,12.3809,12.5591,12.2996,12.5373,564069.85674456,0
+PNR.US,D,20081226,000000,12.5254,12.6889,12.4343,12.672,854468.00545134,0
+PNR.US,D,20081229,000000,12.672,12.672,12.0629,12.259,1573171.8727508,0
+PNR.US,D,20081230,000000,12.3214,12.5899,12.2719,12.5701,2163032.5743612,0
+PNR.US,D,20081231,000000,12.6136,12.888,12.462,12.7533,2039467.7229,0
+PNR.US,D,20090102,000000,12.883,13.401,12.7008,13.3525,1439327.0298071,0
+PNR.US,D,20090105,000000,13.4911,13.8536,13.4397,13.6338,2042621.7882497,0
+PNR.US,D,20090106,000000,13.7001,14.2132,13.6437,14.1271,1681072.4079823,0
+PNR.US,D,20090107,000000,13.8646,14.0062,13.616,13.6338,1668571.2437181,0
+PNR.US,D,20090108,000000,13.5229,13.8536,13.2445,13.815,1407849.9826207,0
+PNR.US,D,20090109,000000,13.7922,13.8418,13.2376,13.5486,1251150.2813789,0
+PNR.US,D,20090112,000000,13.5556,13.5556,12.6245,12.7483,1647735.6334033,0
+PNR.US,D,20090113,000000,12.781,13.0435,12.5591,12.7246,1470386.092661,0
+PNR.US,D,20090114,000000,12.5552,12.6493,12.1005,12.1867,1222967.637277,0
+PNR.US,D,20090115,000000,12.1541,12.5967,11.8361,12.462,1486141.2750501,0
+PNR.US,D,20090116,000000,12.9157,12.9157,12.1739,12.7949,1807102.7612309,0
+PNR.US,D,20090120,000000,12.683,12.7048,12.0629,12.1481,1496470.7381082,0
+PNR.US,D,20090121,000000,12.264,12.6136,12.046,12.5849,1667225.4149373,0
+PNR.US,D,20090122,000000,12.4165,12.7008,12.0788,12.3897,1500020.5760627,0
+PNR.US,D,20090123,000000,12.0956,12.6493,12.046,12.4115,1031995.2400161,0
+PNR.US,D,20090126,000000,12.3719,13.0543,12.3611,12.8444,2583447.0718354,0
+PNR.US,D,20090127,000000,12.8444,13.301,12.8325,13.1564,1273248.9313073,0
+PNR.US,D,20090128,000000,13.396,13.5882,13.2257,13.3624,1330948.9424278,0
+PNR.US,D,20090129,000000,13.3525,13.3525,12.7859,12.9444,1427620.4396244,0
+PNR.US,D,20090130,000000,12.9544,13.3297,12.2036,12.3214,2212337.5619914,0
+PNR.US,D,20090202,000000,12.269,12.5591,12.0372,12.2264,2034490.2766214,0
+PNR.US,D,20090203,000000,12.5314,12.9969,11.8638,12.8275,2154107.4982753,0
+PNR.US,D,20090204,000000,12.7909,13.5169,12.672,13.1881,2567264.8184979,0
+PNR.US,D,20090205,000000,12.984,13.4575,12.8325,13.3684,1672086.7544569,0
+PNR.US,D,20090206,000000,13.4139,13.9705,13.3466,13.8893,1473020.2016551,0
+PNR.US,D,20090209,000000,13.815,14.2093,13.6962,13.9864,1625516.8382199,0
+PNR.US,D,20090210,000000,13.8755,14.1221,13.197,13.3802,2513338.781858,0
+PNR.US,D,20090211,000000,13.4793,13.7001,13.2198,13.4743,1901928.6657709,0
+PNR.US,D,20090212,000000,13.0979,13.3297,12.7582,13.2851,1545645.4842437,0
+PNR.US,D,20090213,000000,13.2911,13.7645,13.2743,13.5031,1938173.1574457,0
+PNR.US,D,20090217,000000,13.0177,13.1326,12.6661,12.7483,1465980.0935616,0
+PNR.US,D,20090218,000000,12.7909,12.8771,12.3897,12.5591,1531688.4421836,0
+PNR.US,D,20090219,000000,12.5314,12.8493,12.1867,12.264,1110251.1956057,0
+PNR.US,D,20090220,000000,12.2382,12.2382,11.6766,11.9718,1464379.8395349,0
+PNR.US,D,20090223,000000,12.0203,12.0847,11.2725,11.2943,1507629.1024635,0
+PNR.US,D,20090224,000000,11.4072,11.9896,11.3379,11.8361,1069632.0031754,0
+PNR.US,D,20090225,000000,11.6529,11.7489,11.2517,11.4488,1266382.4785403,0
+PNR.US,D,20090226,000000,11.5459,11.5736,11.0715,11.121,1048015.953515,0
+PNR.US,D,20090227,000000,10.9536,11.6122,10.919,11.2457,1717156.3694423,0
+PNR.US,D,20090302,000000,10.8981,11.0447,10.4574,10.501,1024095.9419057,0
+PNR.US,D,20090303,000000,10.6297,10.6297,10.2712,10.3068,1427331.6871629,0
+PNR.US,D,20090304,000000,10.5733,11.0239,10.4128,10.8159,1517229.6169998,0
+PNR.US,D,20090305,000000,10.5505,10.6624,9.98985,10.0642,1175570.838991,0
+PNR.US,D,20090306,000000,10.0701,10.3504,9.43024,9.67093,2110040.4399135,0
+PNR.US,D,20090309,000000,9.52929,9.74224,9.28068,9.48175,2061033.2913608,0
+PNR.US,D,20090310,000000,9.76403,9.95623,9.53523,9.92448,2095332.2376037,0
+PNR.US,D,20090311,000000,9.98985,10.28,9.92845,10.1909,1965483.4864188,0
+PNR.US,D,20090312,000000,10.1137,10.4455,9.87694,10.4296,1888417.8775152,0
+PNR.US,D,20090313,000000,10.5733,10.5733,10.1305,10.3157,973958.01448238,0
+PNR.US,D,20090316,000000,10.7911,10.8099,10.2444,10.2652,1307882.0630915,0
+PNR.US,D,20090317,000000,10.2444,10.903,10.1513,10.903,1600136.9103188,0
+PNR.US,D,20090318,000000,10.8287,11.5459,10.7367,11.4072,1722384.202471,0
+PNR.US,D,20090319,000000,11.4122,11.5568,11.2339,11.3586,1229030.4293467,0
+PNR.US,D,20090320,000000,11.2675,11.5033,10.8347,10.9536,916490.21687994,0
+PNR.US,D,20090323,000000,11.2517,11.842,11.1506,11.842,804357.33787576,0
+PNR.US,D,20090324,000000,11.7043,11.8727,11.534,11.5459,1236492.5602687,0
+PNR.US,D,20090325,000000,11.3101,11.6202,11.0566,11.5459,2245229.0923901,0
+PNR.US,D,20090326,000000,11.6469,12.1005,11.5508,12.0956,1324792.2553269,0
+PNR.US,D,20090327,000000,11.9015,12.0372,11.7083,11.8787,1269876.7871753,0
+PNR.US,D,20090330,000000,11.5864,11.5924,11.2675,11.5568,1054029.2740089,0
+PNR.US,D,20090331,000000,11.6598,11.9283,11.53,11.6766,1516580.4287731,0
+PNR.US,D,20090401,000000,11.4815,12.3511,11.4122,12.1739,2487462.1189531,0
+PNR.US,D,20090402,000000,12.5146,13.0979,12.2996,13.0127,2272707.0189457,0
+PNR.US,D,20090403,000000,13.0127,13.3525,12.9544,13.301,1589333.9336085,0
+PNR.US,D,20090406,000000,13.1782,13.2148,12.7582,12.8771,1630816.3545518,0
+PNR.US,D,20090407,000000,12.7146,12.7146,12.2838,12.3056,1733411.3157073,0
+PNR.US,D,20090408,000000,12.4115,12.4997,12.2323,12.3719,1578722.7854568,0
+PNR.US,D,20090409,000000,12.6384,12.984,12.5967,12.984,1719776.3437006,0
+PNR.US,D,20090413,000000,13.0227,13.0504,12.5701,12.9544,730518.48724936,0
+PNR.US,D,20090414,000000,12.7533,12.8929,12.4938,12.8167,1479374.7750583,0
+PNR.US,D,20090415,000000,12.7305,12.9346,12.5799,12.8117,1048829.7104522,0
+PNR.US,D,20090416,000000,12.7691,13.3466,12.6552,13.2584,1376364.8584424,0
+PNR.US,D,20090417,000000,13.2911,13.5882,13.2099,13.5061,1188102.2919748,0
+PNR.US,D,20090420,000000,13.2257,13.2257,12.4403,12.6245,1240778.4141131,0
+PNR.US,D,20090421,000000,12.467,12.5651,11.643,12.5651,4713927.349459,0
+PNR.US,D,20090422,000000,12.4938,13.7527,12.4938,13.4911,2817710.1266087,0
+PNR.US,D,20090423,000000,13.4911,13.6338,12.984,13.5754,2102501.5775681,0
+PNR.US,D,20090424,000000,13.6685,14.5797,13.611,14.4519,1836837.1974078,0
+PNR.US,D,20090427,000000,14.1983,14.44,13.6783,14.1934,1769936.4828518,0
+PNR.US,D,20090428,000000,13.8804,14.2241,13.825,13.9805,2387379.1022888,0
+PNR.US,D,20090429,000000,14.0775,14.6015,13.9101,14.3855,1601946.1565117,0
+PNR.US,D,20090430,000000,14.546,14.8441,14.24,14.3519,1706601.7602341,0
+PNR.US,D,20090501,000000,14.2776,14.6708,14.0122,14.3677,2040507.6356113,0
+PNR.US,D,20090504,000000,14.4916,15.1532,14.337,15.1116,1577972.634831,0
+PNR.US,D,20090505,000000,15.0264,15.0601,14.551,14.6996,1369291.4327571,0
+PNR.US,D,20090506,000000,14.9511,15.0709,14.44,14.75,1157718.6675713,0
+PNR.US,D,20090507,000000,14.8491,15.0878,14.2776,14.4192,1295921.0476629,0
+PNR.US,D,20090508,000000,14.5192,15.0433,14.5192,15.0323,999709.48401238,0
+PNR.US,D,20090511,000000,14.859,14.859,14.44,14.4757,671014.27805585,0
+PNR.US,D,20090512,000000,14.5955,14.6658,13.7744,14.132,947795.62798778,0
+PNR.US,D,20090513,000000,13.9012,13.9012,13.2911,13.411,1283494.5955741,0
+PNR.US,D,20090514,000000,13.4635,13.7645,13.4635,13.5486,975138.26492856,0
+PNR.US,D,20090515,000000,13.5061,13.8695,13.4971,13.611,770318.87462262,0
+PNR.US,D,20090518,000000,13.7061,13.9211,13.4863,13.9211,939275.41112259,0
+PNR.US,D,20090519,000000,13.8646,14.0062,13.6002,13.7695,1093062.3471486,0
+PNR.US,D,20090520,000000,13.8418,13.8854,13.3356,13.3802,1839850.9250228,0
+PNR.US,D,20090521,000000,13.2584,13.3525,12.8167,12.9612,1414667.9734361,0
+PNR.US,D,20090522,000000,13.0692,13.2099,12.8771,12.9404,1021944.4331796,0
+PNR.US,D,20090526,000000,12.8275,13.6278,12.8217,13.4258,1409299.8026727,0
+PNR.US,D,20090527,000000,13.411,13.825,13.301,13.6278,2732237.378727,0
+PNR.US,D,20090528,000000,13.7001,13.7645,13.194,13.6625,1150140.4298903,0
+PNR.US,D,20090529,000000,13.6625,13.7645,13.2693,13.4863,1438969.6229142,0
+PNR.US,D,20090601,000000,13.611,14.1934,13.5387,14.1271,1377205.8752274,0
+PNR.US,D,20090602,000000,14.0408,14.7144,14.03,14.651,2554750.529122,0
+PNR.US,D,20090603,000000,14.445,14.6015,14.0458,14.2093,1315839.9193934,0
+PNR.US,D,20090604,000000,14.2568,14.7292,14.1221,14.7144,1631449.3887946,0
+PNR.US,D,20090605,000000,14.7946,15.0829,14.6758,15.0541,1561082.6350754,0
+PNR.US,D,20090608,000000,15.0076,15.4889,14.8164,15.3344,1944904.3205978,0
+PNR.US,D,20090609,000000,15.37,15.4305,15.172,15.3344,1146328.089698,0
+PNR.US,D,20090610,000000,15.3918,15.5484,14.8749,15.1116,872031.42440939,0
+PNR.US,D,20090611,000000,14.9294,15.6652,14.9264,15.4889,1572266.2400304,0
+PNR.US,D,20090612,000000,15.3295,15.3642,14.9729,15.0709,1127302.7352001,0
+PNR.US,D,20090615,000000,15.0709,15.0709,14.3677,14.5192,791946.0301469,0
+PNR.US,D,20090616,000000,14.5847,14.7194,13.9805,14.0181,1376661.6878959,0
+PNR.US,D,20090617,000000,13.9805,14.0577,13.4198,13.7111,2457745.856008,0
+PNR.US,D,20090618,000000,13.7378,13.9269,13.4635,13.7982,1448050.1810946,0
+PNR.US,D,20090619,000000,13.9597,14.1003,13.7169,13.7814,1282735.3583324,0
+PNR.US,D,20090622,000000,13.7427,13.7427,13.3802,13.4456,1138498.455643,0
+PNR.US,D,20090623,000000,13.4863,13.5278,13.1881,13.2257,1260072.3285927,0
+PNR.US,D,20090624,000000,13.3248,13.5674,13.1426,13.3564,1178168.6015213,0
+PNR.US,D,20090625,000000,13.3129,13.6506,13.2851,13.6506,1056493.7661725,0
+PNR.US,D,20090626,000000,13.616,13.825,13.4635,13.7586,1856570.2983239,0
+PNR.US,D,20090629,000000,13.6566,13.9864,13.6566,13.8943,1097892.3883244,0
+PNR.US,D,20090630,000000,13.8358,13.9487,13.5754,13.8042,1457897.0438848,0
+PNR.US,D,20090701,000000,13.9429,14.025,13.2545,13.8586,1609927.2341655,0
+PNR.US,D,20090702,000000,13.6437,13.6783,13.2911,13.3931,1050127.0772814,0
+PNR.US,D,20090706,000000,13.2257,13.3129,12.888,13.0277,876275.88367011,0
+PNR.US,D,20090707,000000,13.0029,13.0543,12.6443,12.7741,1361425.4522385,0
+PNR.US,D,20090708,000000,12.8275,12.8771,12.4997,12.6493,1319013.1675989,0
+PNR.US,D,20090709,000000,12.6552,12.8385,12.5096,12.8008,1250890.8080131,0
+PNR.US,D,20090710,000000,12.678,13.0029,12.6493,12.9346,2282550.8528639,0
+PNR.US,D,20090713,000000,12.984,13.3356,12.5849,13.3069,1400420.1596665,0
+PNR.US,D,20090714,000000,13.3356,13.5229,13.2743,13.4278,710088.74577913,0
+PNR.US,D,20090715,000000,13.5714,14.0062,13.5061,13.9487,919310.0966885,0
+PNR.US,D,20090716,000000,13.8854,14.5192,13.8755,14.4757,914410.39145722,0
+PNR.US,D,20090717,000000,14.4519,14.6569,14.3855,14.5252,950740.70117131,0
+PNR.US,D,20090720,000000,14.5688,15.1076,14.3321,15.0829,1372725.1639526,0
+PNR.US,D,20090721,000000,14.9878,15.0769,14.1161,14.3459,2926072.0600042,0
+PNR.US,D,20090722,000000,14.1587,14.7233,14.1518,14.6113,1451011.4082621,0
+PNR.US,D,20090723,000000,14.6451,15.3295,14.6451,15.2205,1420080.5676551,0
+PNR.US,D,20090724,000000,15.1592,15.3552,15.0135,15.2363,1261030.4617608,0
+PNR.US,D,20090727,000000,15.2542,15.4028,15.1027,15.2968,735303.0953456,0
+PNR.US,D,20090728,000000,15.166,15.2304,14.8055,14.9194,1133782.5019782,0
+PNR.US,D,20090729,000000,14.7649,14.8649,14.4708,14.5371,685544.7865431,0
+PNR.US,D,20090730,000000,14.75,14.9511,14.7332,14.8491,1332309.9155684,0
+PNR.US,D,20090731,000000,14.8441,14.969,14.7194,14.7194,1183111.7205843,0
+PNR.US,D,20090803,000000,14.859,15.0541,14.6708,15.0076,1278399.0232885,0
+PNR.US,D,20090804,000000,14.969,15.1116,14.8441,15.0769,558798.60988437,0
+PNR.US,D,20090805,000000,15.1076,15.1928,14.4866,14.6113,1356067.3777151,0
+PNR.US,D,20090806,000000,14.6996,14.8917,14.5688,14.6331,968142.5802907,0
+PNR.US,D,20090807,000000,14.8491,14.9828,14.6946,14.8749,1065079.6085971,0
+PNR.US,D,20090810,000000,14.7451,15.0135,14.6946,14.8323,809752.76848692,0
+PNR.US,D,20090811,000000,14.75,14.8115,14.3737,14.6015,878998.83957549,0
+PNR.US,D,20090812,000000,14.5629,14.9927,14.5629,14.8055,924854.95165042,0
+PNR.US,D,20090813,000000,14.7708,14.9085,14.5797,14.9085,552879.18442155,0
+PNR.US,D,20090814,000000,14.9085,14.9085,14.4618,14.6391,591336.77188597,0
+PNR.US,D,20090817,000000,14.3975,14.44,13.9319,14.0181,1107560.5476681,0
+PNR.US,D,20090818,000000,14.0408,14.6996,14.0408,14.6658,1208917.7098098,0
+PNR.US,D,20090819,000000,14.4916,14.7946,14.3617,14.6708,762267.12328954,0
+PNR.US,D,20090820,000000,14.6708,14.8164,14.5688,14.6758,759007.04742063,0
+PNR.US,D,20090821,000000,14.8164,15.1383,14.6243,15.1076,480406.35505581,0
+PNR.US,D,20090824,000000,15.1027,15.3126,14.962,15.0076,713453.82254317,0
+PNR.US,D,20090825,000000,15.1383,15.3642,14.9134,15.2859,930563.36569898,0
+PNR.US,D,20090826,000000,15.2205,15.4839,15.1284,15.3602,1419230.4642541,0
+PNR.US,D,20090827,000000,15.3077,15.5157,14.9264,15.4731,1091026.9451815,0
+PNR.US,D,20090828,000000,15.6028,15.6652,15.2631,15.4414,852169.09162244,0
+PNR.US,D,20090831,000000,15.2363,15.2859,15.0541,15.2631,1595588.5542366,0
+PNR.US,D,20090901,000000,15.2205,15.6652,14.8749,15.0373,1560165.896491,0
+PNR.US,D,20090902,000000,15.0541,15.2245,14.9412,14.9412,1062858.4358156,0
+PNR.US,D,20090903,000000,15.0433,15.4731,14.8808,15.1076,783393.50531397,0
+PNR.US,D,20090904,000000,15.0709,15.7841,15.0433,15.7683,1363486.0948054,0
+PNR.US,D,20090908,000000,15.7841,16.0366,15.6088,15.6543,2184155.9275136,0
+PNR.US,D,20090909,000000,15.6652,15.9257,15.6246,15.7445,1323605.9471368,0
+PNR.US,D,20090910,000000,15.8614,15.9693,15.6652,15.9555,693363.31473413,0
+PNR.US,D,20090911,000000,16.2982,16.4794,16.2278,16.3764,2083279.3463919,0
+PNR.US,D,20090914,000000,16.1683,16.7746,16.1683,16.6171,1331576.9285506,0
+PNR.US,D,20090915,000000,16.6527,17.0757,16.6488,16.9875,1474693.1486093,0
+PNR.US,D,20090916,000000,16.3953,16.9202,16.2744,16.9202,2087411.7373895,0
+PNR.US,D,20090917,000000,16.8489,17.0261,16.6914,16.734,1236017.0273687,0
+PNR.US,D,20090918,000000,16.7746,16.8102,16.5082,16.5339,1991749.8641845,0
+PNR.US,D,20090921,000000,16.3308,16.4972,16.2021,16.3249,989783.87055086,0
+PNR.US,D,20090922,000000,16.4685,16.4854,16.1971,16.2872,818809.09569167,0
+PNR.US,D,20090923,000000,16.2982,16.3764,16.0792,16.0991,807027.79333357,0
+PNR.US,D,20090924,000000,16.1793,16.2179,15.794,15.9871,917598.78402272,0
+PNR.US,D,20090925,000000,15.9802,16.0941,15.7335,15.7643,805684.99342473,0
+PNR.US,D,20090928,000000,15.8276,16.109,15.6246,15.9802,887876.46333372,0
+PNR.US,D,20090929,000000,15.9961,16.2466,15.9317,16.0724,1277701.3731102,0
+PNR.US,D,20090930,000000,16.0822,16.2021,15.581,15.9059,1208331.1182708,0
+PNR.US,D,20091001,000000,15.8782,15.8782,15.4146,15.4146,1792851.9185893,0
+PNR.US,D,20091002,000000,15.2096,15.4731,15.1838,15.37,1005186.6941669,0
+PNR.US,D,20091005,000000,15.4671,15.8168,15.4523,15.8108,1367160.1165109,0
+PNR.US,D,20091006,000000,15.8891,16.1971,15.8614,15.9317,1792212.8266026,0
+PNR.US,D,20091007,000000,15.8396,16.0366,15.794,15.9119,745363.998422,0
+PNR.US,D,20091008,000000,16.0317,16.512,16.005,16.4912,1169037.5621412,0
+PNR.US,D,20091009,000000,16.417,16.6963,16.417,16.6745,656093.04508385,0
+PNR.US,D,20091012,000000,16.7468,16.8885,16.7172,16.8627,919260.62511291,0
+PNR.US,D,20091013,000000,16.7528,16.9726,16.6279,16.938,1441830.8973063,0
+PNR.US,D,20091014,000000,17.0757,17.4253,17.0113,17.3846,1919097.3217482,0
+PNR.US,D,20091015,000000,17.2193,17.4976,17.2193,17.4817,825664.4425947,0
+PNR.US,D,20091016,000000,17.3698,17.7017,17.1975,17.6352,1549259.9381336,0
+PNR.US,D,20091019,000000,17.6184,18.2762,17.5848,18.1196,2271311.7185893,0
+PNR.US,D,20091020,000000,17.2945,17.7581,16.5725,17.5412,2624918.3869148,0
+PNR.US,D,20091021,000000,18.0126,18.4653,17.8562,18.1137,2034185.3701758,0
+PNR.US,D,20091022,000000,18.0929,18.1404,17.2411,17.4739,2804142.7994095,0
+PNR.US,D,20091023,000000,17.559,17.559,16.9618,17.2669,2408058.2208849,0
+PNR.US,D,20091026,000000,17.2351,17.5461,16.9875,17.1708,1233866.5282665,0
+PNR.US,D,20091027,000000,17.1975,17.348,16.8191,16.8657,1222531.4797127,0
+PNR.US,D,20091028,000000,16.734,16.7993,16.1585,16.207,1693046.5485227,0
+PNR.US,D,20091029,000000,16.3249,16.5616,16.2377,16.3655,2142624.0349947,0
+PNR.US,D,20091030,000000,16.2932,16.3417,15.6088,15.6781,2153907.592725,0
+PNR.US,D,20091102,000000,15.789,16.2021,15.4671,15.901,1864208.1038203,0
+PNR.US,D,20091103,000000,15.7573,16.2526,15.7544,16.0496,2736676.6954181,0
+PNR.US,D,20091104,000000,16.1258,16.319,15.9643,15.9961,1481641.3809195,0
+PNR.US,D,20091105,000000,16.1625,16.6488,16.1625,16.6171,1835624.6389938,0
+PNR.US,D,20091106,000000,16.518,16.7172,16.3368,16.5398,552549.0373763,0
+PNR.US,D,20091109,000000,16.7528,16.9994,16.6231,16.9558,573752.1508241,0
+PNR.US,D,20091110,000000,16.8489,17.1163,16.7122,16.944,1349558.3318411,0
+PNR.US,D,20091111,000000,17.0479,17.0797,16.7805,16.938,976396.25642211,0
+PNR.US,D,20091112,000000,16.8835,17.0589,16.5883,16.6319,1304923.8647961,0
+PNR.US,D,20091113,000000,16.7172,16.8657,16.4378,16.8191,1112084.6727745,0
+PNR.US,D,20091116,000000,16.9677,17.3956,16.9152,17.2569,1115801.0986876,0
+PNR.US,D,20091117,000000,17.2351,17.2351,17.0539,17.1321,756938.32786181,0
+PNR.US,D,20091118,000000,17.0797,17.1866,16.8251,16.944,679370.93583441,0
+PNR.US,D,20091119,000000,16.7746,16.8359,16.3764,16.522,547419.13787493,0
+PNR.US,D,20091120,000000,16.4794,16.518,16.2576,16.4338,471822.53187913,0
+PNR.US,D,20091123,000000,16.5339,16.7468,16.4229,16.4586,935257.10763598,0
+PNR.US,D,20091124,000000,16.4437,16.4685,16.1971,16.4061,901350.90512574,0
+PNR.US,D,20091125,000000,16.4912,16.73,16.3953,16.6488,938483.86591316,0
+PNR.US,D,20091127,000000,16.2576,16.5785,16.0792,16.3467,501282.35033033,0
+PNR.US,D,20091130,000000,16.4001,16.4378,16.005,16.2179,925533.41897278,0
+PNR.US,D,20091201,000000,16.313,16.5834,16.212,16.528,1397937.4942711,0
+PNR.US,D,20091202,000000,16.4854,16.6488,16.4061,16.5398,882980.79659839,0
+PNR.US,D,20091203,000000,16.5458,16.6745,16.4626,16.512,962686.57224004,0
+PNR.US,D,20091204,000000,16.6963,16.9152,16.518,16.7805,1288229.7320948,0
+PNR.US,D,20091207,000000,16.7904,17.247,16.7072,17.0697,2590745.6436708,0
+PNR.US,D,20091208,000000,16.9251,16.9726,16.5953,16.7637,937210.73005975,0
+PNR.US,D,20091209,000000,16.6914,16.7686,16.4121,16.6061,677072.02200551,0
+PNR.US,D,20091210,000000,16.7577,16.9766,16.6963,16.7686,594400.98070051,0
+PNR.US,D,20091211,000000,16.9112,16.9994,16.7805,16.9618,459675.74563608,0
+PNR.US,D,20091214,000000,17.0589,17.348,16.9726,17.3272,526736.9904068,0
+PNR.US,D,20091215,000000,17.2024,17.4689,17.1004,17.348,646036.18050341,0
+PNR.US,D,20091216,000000,17.4817,17.6729,17.3272,17.4253,1191015.0571906,0
+PNR.US,D,20091217,000000,17.2252,17.4739,17.1371,17.2995,1187132.0433189,0
+PNR.US,D,20091218,000000,17.348,17.5194,16.8489,17.1708,2306974.6668449,0
+PNR.US,D,20091221,000000,17.247,17.4689,17.2193,17.4016,929907.11010443,0
+PNR.US,D,20091222,000000,17.4084,17.5848,17.1926,17.354,1233009.3574977,0
+PNR.US,D,20091223,000000,17.4481,17.7759,17.36,17.6838,1143572.8258249,0
+PNR.US,D,20091224,000000,17.6066,17.7759,17.6066,17.7125,264233.74296421,0
+PNR.US,D,20091228,000000,17.7017,17.7631,17.6066,17.7075,685684.11465394,0
+PNR.US,D,20091229,000000,17.6897,17.866,17.6066,17.7353,579416.14141703,0
+PNR.US,D,20091230,000000,17.6234,17.8522,17.5412,17.6412,761217.11433826,0
+PNR.US,D,20091231,000000,17.6234,17.6977,17.3758,17.4016,514340.82703781,0
+PNR.US,D,20100104,000000,17.454,18.1661,17.4481,17.9849,1322330.7920354,0
+PNR.US,D,20100105,000000,17.8918,17.9731,17.4797,17.6472,1286029.761417,0
+PNR.US,D,20100106,000000,17.5966,17.7075,17.4976,17.6977,898009.04971351,0
+PNR.US,D,20100107,000000,17.66,18.2058,17.6066,18.1781,1054488.6529252,0
+PNR.US,D,20100108,000000,18.0968,18.4267,18.0295,18.3108,900497.77285283,0
+PNR.US,D,20100111,000000,18.3989,18.3989,18.1285,18.2534,667075.73486457,0
+PNR.US,D,20100112,000000,18.083,18.1285,17.7918,17.9136,1257142.3997691,0
+PNR.US,D,20100113,000000,17.9948,18.0126,17.7403,18.0067,662897.91078729,0
+PNR.US,D,20100114,000000,17.9136,18.083,17.872,18.0552,971861.0254518,0
+PNR.US,D,20100115,000000,17.9671,18.0662,17.6066,17.6352,855933.97948716,0
+PNR.US,D,20100119,000000,17.6511,18.1285,17.6511,17.9344,1214956.2709036,0
+PNR.US,D,20100120,000000,17.7403,17.8344,17.4689,17.5758,1248373.8154019,0
+PNR.US,D,20100121,000000,17.6124,17.6472,17.2252,17.4362,981106.15234298,0
+PNR.US,D,20100122,000000,17.348,17.4312,17.0439,17.0757,768660.06240441,0
+PNR.US,D,20100125,000000,17.1866,17.247,16.8191,16.9152,822409.41484575,0
+PNR.US,D,20100126,000000,16.9112,17.0172,16.7805,16.8102,374940.02326824,0
+PNR.US,D,20100127,000000,16.6379,16.73,16.4477,16.6745,772974.18572056,0
+PNR.US,D,20100128,000000,16.6795,16.7409,16.3695,16.5883,697940.94991208,0
+PNR.US,D,20100129,000000,16.6963,16.9251,16.4289,16.4536,1099099.8986184,0
+PNR.US,D,20100201,000000,16.5517,16.9251,16.4586,16.8885,1100892.9908275,0
+PNR.US,D,20100202,000000,16.9618,17.4867,16.6171,16.7122,2257651.5059828,0
+PNR.US,D,20100203,000000,16.6914,16.8587,16.5785,16.8301,1081421.3825253,0
+PNR.US,D,20100204,000000,16.73,16.8657,16.4289,16.4289,1133604.8081557,0
+PNR.US,D,20100205,000000,16.3953,16.3953,15.9207,16.3368,847393.57014213,0
+PNR.US,D,20100208,000000,16.3923,16.6567,16.104,16.3249,1114630.9444814,0
+PNR.US,D,20100209,000000,16.528,16.7686,16.4121,16.5883,1058306.0412375,0
+PNR.US,D,20100210,000000,16.4912,16.6428,16.2417,16.3585,878617.20170666,0
+PNR.US,D,20100211,000000,16.2684,16.5834,16.1258,16.5398,943873.23878038,0
+PNR.US,D,20100212,000000,16.4121,16.7855,16.2278,16.7746,1550318.0240768,0
+PNR.US,D,20100216,000000,16.944,17.0589,16.7993,17.0539,564120.33794414,0
+PNR.US,D,20100217,000000,17.1034,17.1222,16.9875,17.1034,950423.67923794,0
+PNR.US,D,20100218,000000,17.1163,17.2519,16.9944,17.2024,618607.72552334,0
+PNR.US,D,20100219,000000,17.1272,17.5025,17.1272,17.454,1023391.2243596,0
+PNR.US,D,20100222,000000,17.454,17.5966,17.2945,17.5808,705849.33463837,0
+PNR.US,D,20100223,000000,17.5531,17.6729,17.3153,17.3421,1074206.6094813,0
+PNR.US,D,20100224,000000,17.36,17.4867,17.2669,17.459,551909.9453896,0
+PNR.US,D,20100225,000000,17.1578,17.4867,16.9944,17.4739,675052.77402229,0
+PNR.US,D,20100226,000000,17.4817,17.5848,17.3045,17.5412,728401.30573896,0
+PNR.US,D,20100301,000000,18.1781,18.7902,17.9998,18.492,2971603.0731538,0
+PNR.US,D,20100302,000000,18.4534,18.6189,18.3831,18.4435,1208094.8662567,0
+PNR.US,D,20100303,000000,18.5336,18.5911,18.2494,18.3563,1248169.8713557,0
+PNR.US,D,20100304,000000,18.4485,18.6367,18.2762,18.4049,1723794.6471872,0
+PNR.US,D,20100305,000000,18.5534,18.5971,18.3603,18.502,955239.58567792,0
+PNR.US,D,20100308,000000,18.4594,18.5386,18.3108,18.3385,1042700.2831992,0
+PNR.US,D,20100309,000000,18.292,18.5594,18.2335,18.4485,609580.67741436,0
+PNR.US,D,20100310,000000,18.4326,18.5485,18.3563,18.497,564264.71417494,0
+PNR.US,D,20100311,000000,18.3563,18.497,18.2058,18.4812,559109.57407378,0
+PNR.US,D,20100312,000000,18.497,18.497,18.1999,18.4049,609522.11922285,0
+PNR.US,D,20100315,000000,18.3563,18.6426,18.1999,18.6426,1132013.640745,0
+PNR.US,D,20100316,000000,18.6426,18.9942,18.5713,18.9714,1200141.0484508,0
+PNR.US,D,20100317,000000,18.9992,19.2032,18.9714,19.0279,650413.91013103,0
+PNR.US,D,20100318,000000,19.0021,19.2032,18.9486,19.0407,662307.2807522,0
+PNR.US,D,20100319,000000,19.0557,19.0715,18.3831,18.3881,1727432.322429,0
+PNR.US,D,20100322,000000,18.296,18.6535,18.083,18.4534,1130111.5091447,0
+PNR.US,D,20100323,000000,18.5436,19.121,18.3276,19.0557,1332474.4842791,0
+PNR.US,D,20100324,000000,19.0279,19.3756,18.7139,18.7139,728093.37042152,0
+PNR.US,D,20100325,000000,18.8733,19.0982,18.6069,18.6247,832713.63730412,0
+PNR.US,D,20100326,000000,18.702,18.8565,18.5118,18.6634,753048.24662214,0
+PNR.US,D,20100329,000000,18.7139,18.8733,18.6852,18.8467,744050.47760891,0
+PNR.US,D,20100330,000000,18.911,19.1854,18.8229,19.1794,1585943.6162447,0
+PNR.US,D,20100331,000000,19.1646,19.5687,19.1428,19.1903,1570635.697284,0
+PNR.US,D,20100401,000000,19.3428,19.6122,19.2607,19.4389,903596.30888308,0
+PNR.US,D,20100405,000000,19.4677,19.7231,19.4022,19.6499,456540.86314213,0
+PNR.US,D,20100406,000000,19.5964,19.6073,19.4429,19.5469,556697.58235782,0
+PNR.US,D,20100407,000000,19.4548,19.4963,19.2547,19.3597,593916.36118453,0
+PNR.US,D,20100408,000000,19.225,19.4765,19.0557,19.4677,416484.031275,0
+PNR.US,D,20100409,000000,19.4726,19.7876,19.3369,19.7173,1193308.9228996,0
+PNR.US,D,20100412,000000,19.7113,19.7173,19.3428,19.4726,1407692.481278,0
+PNR.US,D,20100413,000000,19.3854,19.5191,19.1686,19.4677,834419.90184994,0
+PNR.US,D,20100414,000000,19.6024,19.6776,19.4389,19.6657,1084458.3314921,0
+PNR.US,D,20100415,000000,19.5627,19.9351,19.5241,19.8064,782077.9652529,0
+PNR.US,D,20100416,000000,19.6657,19.854,19.4112,19.645,524622.83776837,0
+PNR.US,D,20100419,000000,19.5301,19.6122,19.219,19.5191,931267.07362113,0
+PNR.US,D,20100420,000000,19.5538,20.0263,19.5538,19.8163,1220791.8975752,0
+PNR.US,D,20100421,000000,19.7994,20.1996,19.7994,20.1996,958927.74211927,0
+PNR.US,D,20100422,000000,19.9936,20.4105,19.7994,20.3947,660316.30224075,0
+PNR.US,D,20100423,000000,20.3611,20.884,20.2244,20.8425,1224477.0251446,0
+PNR.US,D,20100426,000000,20.8652,21.1842,20.8652,21.0019,1318553.7886828,0
+PNR.US,D,20100427,000000,20.468,20.468,19.5687,19.7737,4051584.7318672,0
+PNR.US,D,20100428,000000,19.8866,19.9886,19.5687,19.6232,2198387.5872993,0
+PNR.US,D,20100429,000000,19.8064,20.1461,19.6826,20.0094,1275953.7139808,0
+PNR.US,D,20100430,000000,20.064,20.2462,19.4548,19.4825,1381092.9275951,0
+PNR.US,D,20100503,000000,19.6172,19.9936,19.6073,19.9133,789130.1888343,0
+PNR.US,D,20100504,000000,19.5538,19.6657,18.8684,18.9318,1340262.7237503,0
+PNR.US,D,20100505,000000,18.7604,18.8625,18.4108,18.5178,1808058.875151,0
+PNR.US,D,20100506,000000,18.4049,18.6634,16.8944,17.7868,2405497.8144422,0
+PNR.US,D,20100507,000000,17.7185,17.8026,17.1093,17.2619,5585599.3477274,0
+PNR.US,D,20100510,000000,18.2335,18.4534,18.0394,18.3008,2073565.7539686,0
+PNR.US,D,20100511,000000,18.0929,18.5911,18.0592,18.4326,2638559.4166654,0
+PNR.US,D,20100512,000000,18.4653,19.2369,18.4653,19.1497,1377074.6241085,0
+PNR.US,D,20100513,000000,19.0457,19.2607,18.8912,19.0813,1025587.1565414,0
+PNR.US,D,20100514,000000,18.911,18.9556,18.4485,18.6307,1990764.4711686,0
+PNR.US,D,20100517,000000,18.806,18.8803,18.2385,18.6009,1462209.147953,0
+PNR.US,D,20100518,000000,18.7852,18.8684,18.3831,18.4049,1105502.9339732,0
+PNR.US,D,20100519,000000,18.2762,18.3563,17.8066,18.0246,1141735.3101602,0
+PNR.US,D,20100520,000000,17.5194,17.6066,17.0539,17.0589,2120768.7044483,0
+PNR.US,D,20100521,000000,16.8191,17.5075,16.4972,17.5025,2224739.7831043,0
+PNR.US,D,20100524,000000,17.4253,17.7918,17.3332,17.5808,1735499.2181219,0
+PNR.US,D,20100525,000000,17.0797,17.6799,16.8359,17.6799,2261678.8960854,0
+PNR.US,D,20100526,000000,17.8066,18.1285,17.6511,17.7521,2256036.1075962,0
+PNR.US,D,20100527,000000,18.1999,18.6575,18.1889,18.6575,1848834.5593001,0
+PNR.US,D,20100528,000000,18.6189,18.6535,18.3108,18.5118,2322813.6480253,0
+PNR.US,D,20100601,000000,18.3563,18.6069,18.0394,18.0552,1794883.2820604,0
+PNR.US,D,20100602,000000,18.1137,18.4049,17.9136,18.4049,1294174.3981574,0
+PNR.US,D,20100603,000000,18.497,18.5881,18.2444,18.3336,1735264.9853559,0
+PNR.US,D,20100604,000000,17.9165,18.1929,17.6472,17.7075,1934067.0166718,0
+PNR.US,D,20100607,000000,17.7977,17.7977,17.0261,17.0381,1568009.6652818,0
+PNR.US,D,20100608,000000,17.1034,17.247,16.8359,17.1578,1126900.9048514,0
+PNR.US,D,20100609,000000,17.3272,17.6977,17.0589,17.1272,785691.40951887,0
+PNR.US,D,20100610,000000,17.4976,17.8918,17.4927,17.8918,864825.73798127,0
+PNR.US,D,20100611,000000,17.6294,18.083,17.5848,18.0394,856209.60683687,0
+PNR.US,D,20100614,000000,18.1731,18.5881,18.1513,18.2216,781233.91959591,0
+PNR.US,D,20100615,000000,18.3385,18.7773,18.296,18.7604,701125.30398163,0
+PNR.US,D,20100616,000000,18.7139,18.8119,18.4712,18.5653,1079872.6193222,0
+PNR.US,D,20100617,000000,18.6069,18.6535,18.2712,18.3989,1158480.9336849,0
+PNR.US,D,20100618,000000,18.4207,18.6189,18.292,18.487,692232.53586352,0
+PNR.US,D,20100621,000000,18.7664,18.8407,18.2534,18.3336,633587.51668687,0
+PNR.US,D,20100622,000000,18.4108,18.5436,17.8819,17.8968,674490.41345896,0
+PNR.US,D,20100623,000000,17.8611,18.1028,17.6294,17.9077,728292.26634786,0
+PNR.US,D,20100624,000000,17.8344,17.8869,17.4797,17.5412,538179.05910371,0
+PNR.US,D,20100625,000000,17.6472,17.9849,17.4689,17.9849,1618115.2847374,0
+PNR.US,D,20100628,000000,18.0344,18.2444,17.8126,18.1196,1158248.7201669,0
+PNR.US,D,20100629,000000,17.7977,17.7977,17.2995,17.4362,2366676.7623408,0
+PNR.US,D,20100630,000000,17.3708,17.6957,17.2787,17.35,1496265.784438,0
+PNR.US,D,20100701,000000,17.3788,17.4421,16.8102,17.0697,1215063.2910468,0
+PNR.US,D,20100702,000000,17.1321,17.2411,16.8716,17.0113,1084589.582611,0
+PNR.US,D,20100706,000000,17.2519,17.2995,16.7746,16.9152,1273432.6828738,0
+PNR.US,D,20100707,000000,16.9251,17.4253,16.8587,17.4253,1147289.251738,0
+PNR.US,D,20100708,000000,17.6551,17.7581,17.4739,17.7472,607543.25619929,0
+PNR.US,D,20100709,000000,17.7075,17.9433,17.6016,17.8066,482671.95129298,0
+PNR.US,D,20100712,000000,17.6838,17.9017,17.4253,17.4689,630557.63508804,0
+PNR.US,D,20100713,000000,17.7353,18.0502,17.7303,17.9621,1366939.0088567,0
+PNR.US,D,20100714,000000,17.8562,17.9235,17.6551,17.8968,811843.69977355,0
+PNR.US,D,20100715,000000,17.8404,17.8562,17.4084,17.7017,1214475.6898837,0
+PNR.US,D,20100716,000000,17.5758,17.6066,17.1093,17.1975,1050110.9232975,0
+PNR.US,D,20100719,000000,17.2995,17.4867,17.0261,17.459,956248.20004554,0
+PNR.US,D,20100720,000000,17.1034,17.6294,16.9488,17.5808,1000763.5314596,0
+PNR.US,D,20100721,000000,17.7303,17.9136,17.4084,17.5075,1249151.2258755,0
+PNR.US,D,20100722,000000,17.7759,18.1196,17.7472,18.1077,1370116.2955582,0
+PNR.US,D,20100723,000000,17.9948,18.5534,17.9948,18.5118,1143449.6516979,0
+PNR.US,D,20100726,000000,18.5594,18.8297,18.4326,18.5881,1212501.8749801,0
+PNR.US,D,20100727,000000,18.7248,18.8179,18.3989,18.4653,1014275.3293393,0
+PNR.US,D,20100728,000000,18.296,18.4653,18.1889,18.3167,1203350.6431201,0
+PNR.US,D,20100729,000000,18.5713,19.0873,17.9165,18.2652,2128377.2308492,0
+PNR.US,D,20100730,000000,18.083,18.497,18.0394,18.4267,1727764.4887222,0
+PNR.US,D,20100802,000000,18.7812,19.225,18.7812,18.8565,1725909.8094497,0
+PNR.US,D,20100803,000000,18.7496,18.8843,18.502,18.6852,1030759.4602504,0
+PNR.US,D,20100804,000000,18.7664,18.8565,18.6247,18.7446,1397941.532767,0
+PNR.US,D,20100805,000000,18.5772,18.7188,18.5118,18.5971,979010.17293638,0
+PNR.US,D,20100806,000000,18.3663,18.5485,18.078,18.3068,1004666.7378112,0
+PNR.US,D,20100809,000000,18.4762,18.4762,18.1563,18.3336,1083590.0548594,0
+PNR.US,D,20100810,000000,18.0929,18.1661,17.8819,18.0067,842247.5166569,0
+PNR.US,D,20100811,000000,17.4867,17.5966,17.1272,17.247,1412406.4156948,0
+PNR.US,D,20100812,000000,16.8587,17.2302,16.8489,17.1371,1080495.5573251,0
+PNR.US,D,20100813,000000,17.1093,17.2351,16.9875,17.0381,516050.1204556,0
+PNR.US,D,20100816,000000,16.9677,17.1578,16.7022,17.1034,617296.22395825,0
+PNR.US,D,20100817,000000,17.2669,17.66,17.1578,17.4867,1059707.3993378,0
+PNR.US,D,20100818,000000,17.4867,17.5758,17.2717,17.3956,853664.34475402,0
+PNR.US,D,20100819,000000,17.2411,17.3272,16.6319,16.73,1721277.6545761,0
+PNR.US,D,20100820,000000,16.6111,16.7686,16.4289,16.7637,821555.27294885,0
+PNR.US,D,20100823,000000,16.9112,16.9558,16.4734,16.5339,661854.96920396,0
+PNR.US,D,20100824,000000,16.3863,16.3863,16.1307,16.1427,906847.29813607,0
+PNR.US,D,20100825,000000,16.001,16.3863,15.8455,16.3526,1572736.7248105,0
+PNR.US,D,20100826,000000,16.3923,16.5953,16.313,16.3249,1668609.6094298,0
+PNR.US,D,20100827,000000,16.4912,16.7805,16.2684,16.7122,1487746.5771968,0
+PNR.US,D,20100830,000000,16.6013,16.7072,16.3863,16.4061,1219385.4913549,0
+PNR.US,D,20100831,000000,16.3437,16.4992,16.11,16.2189,1210184.7879194,0
+PNR.US,D,20100901,000000,16.4536,16.8301,16.4061,16.724,1191186.6932692,0
+PNR.US,D,20100902,000000,16.7637,16.938,16.6428,16.9152,1151290.3916168,0
+PNR.US,D,20100903,000000,17.2143,17.3104,16.9994,17.143,1081427.4402693,0
+PNR.US,D,20100907,000000,17.0539,17.0846,16.8587,16.8885,1282576.8473657,0
+PNR.US,D,20100908,000000,16.938,17.1975,16.938,17.1321,1758048.1603505,0
+PNR.US,D,20100909,000000,17.3391,17.459,17.1757,17.3846,1395305.404525,0
+PNR.US,D,20100910,000000,17.3698,17.5907,17.2945,17.3956,1679506.4811712,0
+PNR.US,D,20100913,000000,17.5848,17.7977,17.5699,17.6352,1024425.079327,0
+PNR.US,D,20100914,000000,17.5699,17.7245,17.4867,17.5907,865243.72231379,0
+PNR.US,D,20100915,000000,17.5907,17.6927,17.459,17.6412,534075.94720181,0
+PNR.US,D,20100916,000000,17.6016,17.7125,17.5363,17.6294,876027.51616818,0
+PNR.US,D,20100917,000000,17.6729,17.7303,17.454,17.6897,974987.83095382,0
+PNR.US,D,20100920,000000,17.7245,17.9948,17.6234,17.9493,1458837.003821,0
+PNR.US,D,20100921,000000,17.9383,17.9849,17.7581,17.8344,1129164.4818406,0
+PNR.US,D,20100922,000000,17.7472,17.876,17.564,17.6927,1210558.3487962,0
+PNR.US,D,20100923,000000,17.5075,17.7075,17.3788,17.5194,1309411.6434387,0
+PNR.US,D,20100924,000000,17.7472,17.9295,17.667,17.8869,1676072.7499758,0
+PNR.US,D,20100927,000000,17.8918,17.9621,17.7017,17.7977,652968.25882981,0
+PNR.US,D,20100928,000000,17.876,17.9077,17.5699,17.8026,1123922.5140761,0
+PNR.US,D,20100929,000000,17.7075,18.1563,17.6838,18.078,1498836.2871206,0
+PNR.US,D,20100930,000000,18.2097,18.3929,17.9671,18.1196,1377329.0493543,0
+PNR.US,D,20101001,000000,18.2652,18.3108,17.9433,18.0879,773761.69243401,0
+PNR.US,D,20101004,000000,18.0295,18.1661,17.6551,17.7631,874502.98394085,0
+PNR.US,D,20101005,000000,17.9433,18.5228,17.9433,18.502,1243977.9125425,0
+PNR.US,D,20101006,000000,18.497,18.5821,18.3336,18.5772,1083067.0696317,0
+PNR.US,D,20101007,000000,18.6852,18.7248,18.4167,18.5386,774556.26651541,0
+PNR.US,D,20101008,000000,18.5436,18.7188,18.4108,18.6792,645648.48489064,0
+PNR.US,D,20101011,000000,18.696,18.9486,18.5653,18.707,920652.89659734,0
+PNR.US,D,20101012,000000,18.6009,18.6307,18.288,18.4267,1303206.4943863,0
+PNR.US,D,20101013,000000,18.5713,18.9278,18.4812,18.8119,1106977.994625,0
+PNR.US,D,20101014,000000,18.8119,18.911,18.5971,18.696,562564.50737307,0
+PNR.US,D,20101015,000000,18.8467,18.8565,18.4594,18.696,742028.20075372,0
+PNR.US,D,20101018,000000,18.707,18.8684,18.6009,18.8505,618837.91979344,0
+PNR.US,D,20101019,000000,18.5881,18.7298,18.2276,18.3603,1086028.296799,0
+PNR.US,D,20101020,000000,18.4108,18.702,18.3603,18.5911,695594.58375558,0
+PNR.US,D,20101021,000000,18.6535,18.8407,18.5277,18.6367,995296.41754505,0
+PNR.US,D,20101022,000000,18.6852,18.6852,18.492,18.5277,763994.58993918,0
+PNR.US,D,20101025,000000,18.6485,19.2497,18.6247,19.0982,1930455.5916539,0
+PNR.US,D,20101026,000000,18.7496,18.7664,17.1806,17.8918,4253706.4068675,0
+PNR.US,D,20101027,000000,17.5848,17.6511,17.2717,17.6234,2240713.0442756,0
+PNR.US,D,20101028,000000,17.6124,17.6412,17.2717,17.459,1819678.6376704,0
+PNR.US,D,20101029,000000,17.3946,17.6987,17.3629,17.6372,1346089.2638059,0
+PNR.US,D,20101101,000000,17.7245,17.8918,17.3758,17.5531,1058050.6063675,0
+PNR.US,D,20101102,000000,17.7245,17.9165,17.6184,17.8611,1174871.1695648,0
+PNR.US,D,20101103,000000,17.8819,18.078,17.8026,17.9998,1392895.432057,0
+PNR.US,D,20101104,000000,18.2335,18.3276,18.1137,18.288,1063811.5208637,0
+PNR.US,D,20101105,000000,18.3068,18.3455,18.1613,18.2494,1295921.0476629,0
+PNR.US,D,20101108,000000,18.2216,18.2335,17.9731,18.1077,986014.94419018,0
+PNR.US,D,20101109,000000,18.1345,18.1929,17.6729,17.7472,1028605.9322762,0
+PNR.US,D,20101110,000000,17.7759,17.9998,17.5848,17.8404,975050.4276413,0
+PNR.US,D,20101111,000000,17.7245,18.0344,17.6799,17.8344,854763.82528089,0
+PNR.US,D,20101112,000000,17.6799,17.769,17.5461,17.6838,712873.28874799,0
+PNR.US,D,20101115,000000,17.7918,17.9948,17.66,17.6977,766067.34799395,0
+PNR.US,D,20101116,000000,17.5531,17.5808,17.348,17.4927,1494548.4140283,0
+PNR.US,D,20101117,000000,17.5461,17.5461,17.2896,17.4144,923636.33549255,0
+PNR.US,D,20101118,000000,17.6184,17.7581,17.5313,17.5461,815934.69618756,0
+PNR.US,D,20101119,000000,17.4481,17.5848,17.3045,17.5243,1308710.9643885,0
+PNR.US,D,20101122,000000,17.459,17.6412,17.3698,17.5808,1422150.2968378,0
+PNR.US,D,20101123,000000,17.3758,17.5531,17.2777,17.5135,887021.31181282,0
+PNR.US,D,20101124,000000,17.6799,17.8522,17.6412,17.8274,535415.71823868,0
+PNR.US,D,20101126,000000,17.667,17.9295,17.6184,17.8404,544250.93778926,0
+PNR.US,D,20101129,000000,17.7075,17.7125,17.2847,17.667,817591.48915779,0
+PNR.US,D,20101130,000000,17.4985,18.0246,17.4382,17.7225,1759061.8228382,0
+PNR.US,D,20101201,000000,17.9849,18.2147,17.9849,18.0552,1112482.4646272,0
+PNR.US,D,20101202,000000,18.0552,18.3663,18.0295,18.3068,811661.96745506,0
+PNR.US,D,20101203,000000,18.2444,18.4108,18.1613,18.3385,1185026.9772964,0
+PNR.US,D,20101206,000000,18.3831,18.5821,18.2762,18.4653,586167.49704893,0
+PNR.US,D,20101207,000000,18.5881,18.9446,18.5485,18.7773,1510197.5858982,0
+PNR.US,D,20101208,000000,18.7555,18.9942,18.7139,18.8565,1025518.5021099,0
+PNR.US,D,20101209,000000,18.9219,18.9714,18.7446,18.9654,1051652.6191327,0
+PNR.US,D,20101210,000000,18.9833,19.2151,18.9833,19.1269,883888.44856686,0
+PNR.US,D,20101213,000000,19.1903,19.4072,19.0348,19.3309,1264277.4125178,0
+PNR.US,D,20101214,000000,19.3309,19.4112,19.1586,19.2775,1168006.7360459,0
+PNR.US,D,20101215,000000,19.3023,19.4162,19.1686,19.1754,636304.41484829,0
+PNR.US,D,20101216,000000,19.2547,19.6073,19.1329,19.6024,1685877.2085583,0
+PNR.US,D,20101217,000000,19.5736,19.645,19.3904,19.6073,1390731.807843,0
+PNR.US,D,20101220,000000,19.7083,19.7331,19.535,19.6281,934075.8475658,0
+PNR.US,D,20101221,000000,19.645,20.051,19.634,20.0154,872469.60122175,0
+PNR.US,D,20101222,000000,19.9619,20.0362,19.6548,19.6657,1481441.4753692,0
+PNR.US,D,20101223,000000,19.6172,19.8282,19.5301,19.6965,582301.64678506,0
+PNR.US,D,20101227,000000,19.5964,19.7449,19.4924,19.7113,361388.85005285,0
+PNR.US,D,20101228,000000,19.8104,19.848,19.5191,19.7994,594072.85290324,0
+PNR.US,D,20101229,000000,19.8252,19.8787,19.6925,19.7311,285572.14602689,0
+PNR.US,D,20101230,000000,19.742,19.8688,19.7093,19.8024,486362.12698231,0
+PNR.US,D,20101231,000000,19.7569,19.8342,19.6538,19.6707,300034.00008271,0
+PNR.US,D,20110103,000000,19.844,20.047,19.7994,19.9243,599385.49434709,0
+PNR.US,D,20110104,000000,19.9183,19.9559,19.325,19.6073,778132.35469369,0
+PNR.US,D,20110105,000000,19.5191,19.8222,19.5191,19.6172,723477.36953187,0
+PNR.US,D,20110106,000000,19.6548,20.0421,19.6548,19.7083,859717.04058372,0
+PNR.US,D,20110107,000000,19.8064,19.9936,19.4607,19.6776,696592.09225929,0
+PNR.US,D,20110110,000000,19.3646,19.5241,18.8912,19.4221,1906390.1941898,0
+PNR.US,D,20110111,000000,19.4875,19.7281,19.4022,19.6717,1046306.6600972,0
+PNR.US,D,20110112,000000,19.7994,20.0154,19.7628,19.8807,718966.36953737,0
+PNR.US,D,20110113,000000,19.848,20.0362,19.848,19.9619,696606.22699518,0
+PNR.US,D,20110114,000000,19.9243,19.9351,19.7687,19.9243,363488.8679554,0
+PNR.US,D,20110118,000000,19.8708,20.0154,19.7281,20.0035,1276264.6781702,0
+PNR.US,D,20110119,000000,19.9777,20.1164,19.5736,19.6598,579792.73116591,0
+PNR.US,D,20110120,000000,19.5736,19.6657,19.2775,19.2973,918213.64503361,0
+PNR.US,D,20110121,000000,19.4765,19.4825,19.1546,19.1646,581153.70430659,0
+PNR.US,D,20110124,000000,19.2547,19.6826,19.1972,19.639,922293.5355837,0
+PNR.US,D,20110125,000000,19.5855,19.7391,19.4548,19.7391,746326.170086,0
+PNR.US,D,20110126,000000,19.7083,19.838,19.6232,19.7499,1001464.2105098,0
+PNR.US,D,20110127,000000,19.7231,19.7994,19.4389,19.6232,862317.83198611,0
+PNR.US,D,20110128,000000,19.6598,19.8658,19.2032,19.2715,993011.63845203,0
+PNR.US,D,20110131,000000,19.329,19.6054,19.3062,19.4885,1749486.5489017,0
+PNR.US,D,20110201,000000,19.5904,20.0847,19.5409,20.0847,1281841.8410998,0
+PNR.US,D,20110202,000000,19.9619,20.4472,19.9035,20.2888,1357110.3192984,0
+PNR.US,D,20110203,000000,20.3006,20.4057,20.0688,20.3164,1027488.2785175,0
+PNR.US,D,20110204,000000,20.3056,20.6047,20.1342,20.569,691364.25923074,0
+PNR.US,D,20110207,000000,20.569,20.683,20.4195,20.5374,560598.7694614,0
+PNR.US,D,20110208,000000,20.5314,20.5987,20.3947,20.5166,453920.8888839,0
+PNR.US,D,20110209,000000,20.4522,20.468,20.2095,20.3214,574647.68730465,0
+PNR.US,D,20110210,000000,20.2511,20.6156,20.2511,20.4522,378992.65397056,0
+PNR.US,D,20110211,000000,20.367,20.5928,20.3422,20.5472,342853.16319088,0
+PNR.US,D,20110214,000000,20.5809,20.6156,20.5056,20.5631,324583.00743871,0
+PNR.US,D,20110215,000000,20.5206,20.5472,20.3887,20.5007,324543.63210303,0
+PNR.US,D,20110216,000000,20.5928,20.782,20.4888,20.5007,804503.73335454,0
+PNR.US,D,20110218,000000,20.7592,20.995,20.677,20.786,628983.63128512,0
+PNR.US,D,20110222,000000,20.6047,20.7652,20.0886,20.0956,872849.21984259,0
+PNR.US,D,20110223,000000,20.1996,20.3611,19.639,19.8332,1130115.5476407,0
+PNR.US,D,20110224,000000,19.8064,19.9837,19.5301,19.6826,1162478.0350677,0
+PNR.US,D,20110225,000000,19.7628,20.1164,19.6865,20.047,621511.40412321,0
+PNR.US,D,20110228,000000,20.1451,20.3164,19.9481,19.9757,602387.10647414,0
+PNR.US,D,20110301,000000,20.1006,20.1392,19.5538,19.6281,644880.16103302,0
+PNR.US,D,20110302,000000,19.5964,19.8104,19.535,19.6826,691649.98282037,0
+PNR.US,D,20110303,000000,19.9411,20.2748,19.8916,20.1233,633990.35665952,0
+PNR.US,D,20110304,000000,20.1283,20.1461,19.6122,19.7737,821614.84076435,0
+PNR.US,D,20110307,000000,19.7876,19.8598,19.1686,19.4162,1821803.8961727,0
+PNR.US,D,20110308,000000,19.4478,20.1164,19.3597,19.9886,1168995.1579336,0
+PNR.US,D,20110309,000000,19.9679,20.051,19.7569,19.8747,1164299.3967487,0
+PNR.US,D,20110310,000000,19.5964,19.645,19.2923,19.3646,916111.60788308,0
+PNR.US,D,20110311,000000,19.1972,19.5736,19.1972,19.4825,1108570.1716597,0
+PNR.US,D,20110314,000000,19.3488,19.5073,19.2607,19.3854,1051904.0155066,0
+PNR.US,D,20110315,000000,18.8505,19.4112,18.7773,19.2458,820641.56323644,0
+PNR.US,D,20110316,000000,19.1972,19.4072,19.0021,19.0933,1059694.2742259,0
+PNR.US,D,20110317,000000,19.4449,19.536,19.225,19.3379,663138.2012973,0
+PNR.US,D,20110318,000000,19.5578,19.6548,19.3854,19.4607,557077.20097867,0
+PNR.US,D,20110321,000000,19.7113,20.1283,19.7113,19.9777,682939.95664475,0
+PNR.US,D,20110322,000000,19.9351,20.0847,19.8916,19.9777,1293255.640325,0
+PNR.US,D,20110323,000000,19.8866,19.9292,19.5687,19.8598,527452.81381685,0
+PNR.US,D,20110324,000000,19.9351,20.1629,19.6965,20.057,789060.52477888,0
+PNR.US,D,20110325,000000,20.0886,20.2946,20.0094,20.0886,670343.88772542,0
+PNR.US,D,20110328,000000,20.1739,20.2888,20.064,20.1006,560872.37756313,0
+PNR.US,D,20110329,000000,20.1233,20.2798,20.0421,20.2798,710094.80352308,0
+PNR.US,D,20110330,000000,20.3611,20.4057,20.1739,20.3264,1232513.6321178,0
+PNR.US,D,20110331,000000,20.3541,20.5889,20.3026,20.3591,886798.18491068,0
+PNR.US,D,20110401,000000,20.5056,20.5532,20.4105,20.473,886512.46132105,0
+PNR.US,D,20110404,000000,20.786,21.0643,20.7226,20.7424,2797029.9983886,0
+PNR.US,D,20110405,000000,20.9256,21.188,20.7304,21.1465,2710322.4803651,0
+PNR.US,D,20110406,000000,21.2733,21.4288,21.194,21.2683,1888022.1049105,0
+PNR.US,D,20110407,000000,21.2633,21.3882,21.0128,21.1396,1412262.0394641,0
+PNR.US,D,20110408,000000,21.2228,21.2733,20.8216,20.9504,1629115.1381259,0
+PNR.US,D,20110411,000000,20.9216,21.0703,20.6889,20.8187,976221.59147157,0
+PNR.US,D,20110412,000000,20.6958,20.7344,20.3947,20.4779,890538.84179959,0
+PNR.US,D,20110413,000000,20.5631,20.6611,20.3887,20.4561,970718.1310933,0
+PNR.US,D,20110414,000000,20.1392,20.4195,20.1392,20.3116,1311554.0655489,0
+PNR.US,D,20110415,000000,20.3897,20.464,20.257,20.3897,1431149.0754751,0
+PNR.US,D,20110418,000000,20.0996,20.1332,19.7856,19.9331,1897599.3980949,0
+PNR.US,D,20110419,000000,20.056,20.257,20.0134,20.2125,1025370.0873831,0
+PNR.US,D,20110420,000000,20.5007,20.7454,20.5007,20.6265,818527.41059801,0
+PNR.US,D,20110421,000000,20.6127,20.8671,20.6127,20.8593,1002139.6489602,0
+PNR.US,D,20110425,000000,20.8533,21.0286,20.784,20.9652,1429495.3113768,0
+PNR.US,D,20110426,000000,21.5021,21.7021,21.1782,21.3743,2906197.6117294,0
+PNR.US,D,20110427,000000,21.4664,21.5843,21.0693,21.4506,1496996.7522079,0
+PNR.US,D,20110428,000000,21.4605,21.6368,21.4288,21.6268,1540245.0055125,0
+PNR.US,D,20110429,000000,21.6606,21.8428,21.6278,21.7517,1362137.2371526,0
+PNR.US,D,20110502,000000,21.8606,21.9695,21.7655,21.7992,1043099.0846758,0
+PNR.US,D,20110503,000000,21.6466,21.9279,21.5081,21.5655,926361.3106459,0
+PNR.US,D,20110504,000000,21.5605,21.609,21.2178,21.2891,1075286.9071524,0
+PNR.US,D,20110505,000000,21.1682,21.406,20.9771,21.1128,728481.06603429,0
+PNR.US,D,20110506,000000,21.4228,21.5239,21.0543,21.1594,663874.21718718,0
+PNR.US,D,20110509,000000,21.1346,21.5179,21.0543,21.3515,758869.73855777,0
+PNR.US,D,20110510,000000,21.4159,21.7417,21.3565,21.6586,764220.7457133,0
+PNR.US,D,20110511,000000,21.6368,21.6368,21.205,21.3129,593104.62349528,0
+PNR.US,D,20110512,000000,21.2545,21.6466,21.0851,21.622,1094907.9398052,0
+PNR.US,D,20110513,000000,21.6754,21.6972,21.2584,21.3416,814188.04668207,0
+PNR.US,D,20110516,000000,21.2118,21.4773,21.1594,21.2287,843616.56678952,0
+PNR.US,D,20110517,000000,21.1396,21.1782,20.7869,21.0395,1230888.1374913,0
+PNR.US,D,20110518,000000,21.0395,21.3743,20.9592,21.3238,604988.90750052,0
+PNR.US,D,20110519,000000,21.4506,21.5754,21.205,21.4288,675524.26842637,0
+PNR.US,D,20110520,000000,21.3882,21.4228,21.0435,21.1247,731033.39548509,0
+PNR.US,D,20110523,000000,20.8623,20.9454,20.674,20.8325,833266.91125152,0
+PNR.US,D,20110524,000000,20.8623,20.989,20.6265,20.784,719932.57969733,0
+PNR.US,D,20110525,000000,20.7136,21.3941,20.6433,21.3416,1520139.3533436,0
+PNR.US,D,20110526,000000,21.2228,21.3624,20.9652,21.3129,1331782.8918448,0
+PNR.US,D,20110527,000000,21.4456,21.6586,21.4,21.5793,1135043.5223437,0
+PNR.US,D,20110531,000000,21.7794,21.921,21.5179,21.9141,1202876.119844,0
+PNR.US,D,20110601,000000,21.8715,21.922,21.092,21.092,1387852.3602189,0
+PNR.US,D,20110602,000000,21.1128,21.3129,20.9306,21.0583,1045490.8839119,0
+PNR.US,D,20110603,000000,21.0741,21.0741,20.6215,20.7196,1326300.6335704,0
+PNR.US,D,20110606,000000,20.7018,20.784,20.367,20.4105,1396407.9139238,0
+PNR.US,D,20110607,000000,20.5433,20.5879,20.2848,20.2888,1304913.7685561,0
+PNR.US,D,20110608,000000,20.2748,20.3373,20.1154,20.1729,962140.36566058,0
+PNR.US,D,20110609,000000,20.2353,20.5601,20.0728,20.4779,1425710.2310323,0
+PNR.US,D,20110610,000000,20.3492,20.3492,19.9867,20.0342,974144.79492082,0
+PNR.US,D,20110613,000000,20.1332,20.2511,20.0253,20.0946,662140.69279359,0
+PNR.US,D,20110614,000000,20.3214,20.6473,20.2402,20.5176,790681.98090941,0
+PNR.US,D,20110615,000000,20.2946,20.4888,20.1996,20.2946,1604091.6074939,0
+PNR.US,D,20110616,000000,20.2848,20.4809,20.1114,20.3561,1362994.4079215,0
+PNR.US,D,20110617,000000,20.571,20.577,20.3947,20.464,1171129.5030519,0
+PNR.US,D,20110620,000000,20.3897,20.7622,20.3897,20.674,956202.76696592,0
+PNR.US,D,20110621,000000,20.8365,21.188,20.7721,21.1029,1620162.8021924,0
+PNR.US,D,20110622,000000,21.0979,21.2545,20.983,21.0633,1655709.643689,0
+PNR.US,D,20110623,000000,20.7622,21.2287,20.6215,21.2287,2008573.2287567,0
+PNR.US,D,20110624,000000,21.2584,21.3357,20.884,20.9771,2100784.2071584,0
+PNR.US,D,20110627,000000,20.9592,21.205,20.8325,21.0286,1106403.5185738,0
+PNR.US,D,20110628,000000,21.1465,21.3416,21.0336,21.3129,681903.07280536,0
+PNR.US,D,20110629,000000,21.4288,21.5119,21.1594,21.4288,1212150.525831,0
+PNR.US,D,20110630,000000,21.5051,22.0141,21.4426,21.8517,1179301.39964,0
+PNR.US,D,20110701,000000,21.827,22.4103,21.822,22.3499,789436.10490375,0
+PNR.US,D,20110705,000000,22.3925,22.5549,22.2894,22.4489,1170136.0330441,0
+PNR.US,D,20110706,000000,22.4043,22.5014,22.3222,22.4489,1764457.2534493,0
+PNR.US,D,20110707,000000,22.6263,22.9758,22.5876,22.8759,2077545.6917436,0
+PNR.US,D,20110708,000000,22.5728,22.7738,22.4747,22.7738,1056584.6323318,0
+PNR.US,D,20110711,000000,22.443,22.4787,22.0766,22.3202,1322866.9023749,0
+PNR.US,D,20110712,000000,22.1993,22.444,22.1518,22.2093,1103999.6038497,0
+PNR.US,D,20110713,000000,22.2469,22.5312,22.1755,22.2093,888807.33665398,0
+PNR.US,D,20110714,000000,22.3102,22.4083,21.7259,21.8546,786566.75351961,0
+PNR.US,D,20110715,000000,21.926,21.9627,21.6625,21.9448,869953.61823465,0
+PNR.US,D,20110718,000000,21.8666,21.8715,21.4605,21.6031,788105.42048281,0
+PNR.US,D,20110719,000000,21.7457,22.0666,21.7457,22.0418,715707.30329245,0
+PNR.US,D,20110720,000000,22.1102,22.2033,21.8488,22.0033,613073.97642533,0
+PNR.US,D,20110721,000000,22.1409,22.2944,21.9091,22.0597,1029580.2194281,0
+PNR.US,D,20110722,000000,22.0597,22.1815,21.9141,21.9141,1276943.1454925,0
+PNR.US,D,20110725,000000,21.7457,22.2944,21.612,22.0538,1389128.5249443,0
+PNR.US,D,20110726,000000,21.8536,21.8536,20.6295,21.0633,3549888.4357003,0
+PNR.US,D,20110727,000000,21.1475,21.1475,20.3917,20.6205,2113281.3329265,0
+PNR.US,D,20110728,000000,20.5681,20.7374,20.2422,20.258,1872471.8761917,0
+PNR.US,D,20110729,000000,19.9867,20.365,19.8945,20.0352,1082380.5253174,0
+PNR.US,D,20110801,000000,20.3284,20.4235,19.6776,19.8995,1949984.7485235,0
+PNR.US,D,20110802,000000,19.7579,19.9975,19.2468,19.2517,1451579.8265693,0
+PNR.US,D,20110803,000000,19.2379,19.4092,18.8031,19.327,1270254.3865481,0
+PNR.US,D,20110804,000000,19.0813,19.0982,18.294,18.3751,2844641.846585,0
+PNR.US,D,20110805,000000,18.6307,18.7743,17.8017,18.2504,3001408.1830102,0
+PNR.US,D,20110808,000000,17.6372,17.9057,16.3754,16.3754,2869319.0761878,0
+PNR.US,D,20110809,000000,16.7726,17.4134,16.1823,17.4134,2171895.0537594,0
+PNR.US,D,20110810,000000,16.9618,17.3837,16.6458,16.6497,2954205.2325304,0
+PNR.US,D,20110811,000000,16.7884,17.9721,16.7092,17.7155,1366704.7760907,0
+PNR.US,D,20110812,000000,17.8918,18.0512,17.6194,17.874,1343507.6552594,0
+PNR.US,D,20110815,000000,17.9998,18.3187,17.9899,18.3187,680671.3315356,0
+PNR.US,D,20110816,000000,18.0552,18.1404,17.7789,17.9899,1145929.2882213,0
+PNR.US,D,20110817,000000,18.1147,18.2167,17.6749,17.8374,633188.71521018,0
+PNR.US,D,20110818,000000,17.1776,17.2698,16.7152,16.8469,1876017.6756502,0
+PNR.US,D,20110819,000000,16.518,17.0905,16.4477,16.4685,1080433.9702615,0
+PNR.US,D,20110822,000000,16.8934,17.0053,16.6884,16.7548,1398297.9300361,0
+PNR.US,D,20110823,000000,16.8409,17.4797,16.6656,17.4797,974144.79492082,0
+PNR.US,D,20110824,000000,17.4797,17.9721,17.3134,17.9165,895216.42975272,0
+PNR.US,D,20110825,000000,18.0978,18.1671,17.2331,17.358,963117.68168445,0
+PNR.US,D,20110826,000000,17.2114,18.0246,16.9251,17.9661,927673.82183499,0
+PNR.US,D,20110829,000000,18.3138,18.8535,18.2682,18.8031,1034658.6281059,0
+PNR.US,D,20110830,000000,18.5971,18.9972,18.4415,18.8427,937834.67768656,0
+PNR.US,D,20110831,000000,18.9704,19.3191,18.5257,18.6792,1940689.1404328,0
+PNR.US,D,20110901,000000,18.7822,18.8496,18.1355,18.1791,1725495.8636131,0
+PNR.US,D,20110902,000000,17.7255,17.9373,17.3658,17.4957,573116.08770938,0
+PNR.US,D,20110906,000000,16.9488,17.5145,16.8875,17.4074,1537660.368094,0
+PNR.US,D,20110907,000000,17.7255,18.2246,17.6412,18.1256,1205919.1265547,0
+PNR.US,D,20110908,000000,17.9215,18.1731,17.6818,17.7373,2292020.1162812,0
+PNR.US,D,20110909,000000,17.5966,17.6372,16.9726,17.0449,2071084.0981972,0
+PNR.US,D,20110912,000000,16.8132,17.2877,16.7656,17.2331,1544740.8611472,0
+PNR.US,D,20110913,000000,17.3461,17.8106,17.2935,17.669,1444040.964224,0
+PNR.US,D,20110914,000000,17.874,18.3811,17.4074,18.1355,1714421.2980491,0
+PNR.US,D,20110915,000000,18.3484,18.6426,18.1453,18.5881,1920667.2870551,0
+PNR.US,D,20110916,000000,18.7882,18.8496,18.3425,18.491,2026590.978511,0
+PNR.US,D,20110919,000000,18.1147,18.5821,17.9165,18.4802,1524766.4600971,0
+PNR.US,D,20110920,000000,18.5336,18.7308,18.278,18.294,1615356.9919923,0
+PNR.US,D,20110921,000000,18.2682,18.278,17.8314,17.8374,2104825.7319968,0
+PNR.US,D,20110922,000000,17.1826,17.5363,16.9944,17.1896,2530940.5665278,0
+PNR.US,D,20110923,000000,17.0806,17.5422,16.9836,17.2331,1696309.6532636,0
+PNR.US,D,20110926,000000,17.4074,17.7492,16.9043,17.7155,1514212.8605128,0
+PNR.US,D,20110927,000000,18.278,18.7208,18.0057,18.1246,1539382.7866236,0
+PNR.US,D,20110928,000000,18.2622,18.5534,17.4867,17.5808,1520850.1286337,0
+PNR.US,D,20110929,000000,17.9483,18.1731,17.459,17.7264,2649435.0863031,0
+PNR.US,D,20110930,000000,17.3846,17.8413,17.2688,17.4263,1977457.6269593,0
+PNR.US,D,20111003,000000,17.2589,17.7215,16.7973,16.8567,1992509.1014262,0
+PNR.US,D,20111004,000000,16.6389,17.8244,16.5319,17.8096,1717558.199791,0
+PNR.US,D,20111005,000000,17.9543,18.3455,17.6897,18.2762,1109619.170987,0
+PNR.US,D,20111006,000000,18.2762,18.7921,18.1157,18.7674,1016595.445272,0
+PNR.US,D,20111007,000000,18.8932,19.0081,18.494,18.5861,929766.77236961,0
+PNR.US,D,20111010,000000,18.9596,19.2735,18.8595,19.0764,963120.71055643,0
+PNR.US,D,20111011,000000,18.9536,19.4052,18.9476,19.226,1187799.4047774,0
+PNR.US,D,20111012,000000,19.3676,19.9104,19.327,19.6836,1175353.7698328,0
+PNR.US,D,20111013,000000,19.4815,19.5736,19.121,19.2468,1446643.7748744,0
+PNR.US,D,20111014,000000,19.5151,19.8945,19.3756,19.7787,921238.47851248,0
+PNR.US,D,20111017,000000,19.6836,19.7401,19.0813,19.1646,1791016.4221726,0
+PNR.US,D,20111018,000000,19.2755,19.5043,18.8377,19.4072,2651607.7971331,0
+PNR.US,D,20111019,000000,19.423,19.5093,19.1517,19.2537,1749500.6836376,0
+PNR.US,D,20111020,000000,19.2329,19.4122,18.8486,19.1596,1594885.8559384,0
+PNR.US,D,20111021,000000,19.4399,19.7687,19.2448,19.7628,882178.14552507,0
+PNR.US,D,20111024,000000,19.7687,20.4433,19.7687,20.4047,648582.45221026,0
+PNR.US,D,20111025,000000,20.2145,20.3541,19.7014,19.9431,1019542.5377036,0
+PNR.US,D,20111026,000000,20.1917,20.5542,19.5617,20.1352,1453545.564481,0
+PNR.US,D,20111027,000000,20.2392,20.9246,20.158,20.3194,2192050.177504,0
+PNR.US,D,20111028,000000,20.3194,20.3937,19.8114,20.158,1917529.3756893,0
+PNR.US,D,20111031,000000,19.9143,20.1541,19.5796,19.6796,1183129.8938162,0
+PNR.US,D,20111101,000000,18.8991,19.2963,18.6129,18.8645,1869942.7680927,0
+PNR.US,D,20111102,000000,19.217,19.4172,19.0021,19.2963,1151765.9245168,0
+PNR.US,D,20111103,000000,19.5211,20.3096,19.3359,20.2541,1268260.3791648,0
+PNR.US,D,20111104,000000,20.0412,20.2768,19.7687,20.2263,676701.49000059,0
+PNR.US,D,20111107,000000,20.1917,20.2828,19.6272,20.2065,1088968.3218626,0
+PNR.US,D,20111108,000000,20.2878,20.5007,19.7628,20.4779,924008.88674546,0
+PNR.US,D,20111109,000000,19.9153,20.0213,19.5311,19.7391,1287701.6987471,0
+PNR.US,D,20111110,000000,20.0144,20.1233,19.7449,19.9599,834009.99450935,0
+PNR.US,D,20111111,000000,20.158,20.6978,20.1352,20.6641,880741.450585,0
+PNR.US,D,20111114,000000,20.6087,20.6533,20.2878,20.5007,941196.72557862,0
+PNR.US,D,20111115,000000,20.4571,20.988,20.2472,20.8662,1490327.1761193,0
+PNR.US,D,20111116,000000,20.6017,21.1356,20.5274,20.5889,1062348.5756998,0
+PNR.US,D,20111117,000000,20.4571,20.5066,19.9321,20.0808,1592157.8519131,0
+PNR.US,D,20111118,000000,20.261,20.3887,19.9708,20.158,637271.63463225,0
+PNR.US,D,20111121,000000,19.8064,19.8995,19.5093,19.7281,1135466.5547962,0
+PNR.US,D,20111122,000000,19.7687,19.84,19.429,19.6865,909598.5235132,0
+PNR.US,D,20111123,000000,19.4498,19.4934,18.8823,18.9298,950207.61970374,0
+PNR.US,D,20111125,000000,18.808,19.1714,18.7822,18.9199,384978.71461681,0
+PNR.US,D,20111128,000000,19.5657,19.9054,19.2755,19.4746,1500257.8377008,0
+PNR.US,D,20111129,000000,19.5944,19.9391,19.4627,19.6102,1537452.3855517,0
+PNR.US,D,20111130,000000,20.4621,20.8236,20.3174,20.8107,2036446.9279171,0
+PNR.US,D,20111201,000000,20.7216,20.8949,20.3541,20.3769,1271050.9798775,0
+PNR.US,D,20111202,000000,19.9867,20.5839,19.9867,20.3096,1262920.4778731,0
+PNR.US,D,20111205,000000,20.6137,20.6275,20.2768,20.4433,1319554.3260584,0
+PNR.US,D,20111206,000000,20.47,20.5234,20.1749,20.2392,1718952.4905235,0
+PNR.US,D,20111207,000000,20.1352,20.2927,19.8618,20.1541,2581794.3173612,0
+PNR.US,D,20111208,000000,19.9599,20.1075,19.6826,19.7231,1493048.1127768,0
+PNR.US,D,20111209,000000,19.7331,20.1967,19.7331,20.1075,1143327.4871949,0
+PNR.US,D,20111212,000000,19.84,19.8678,19.4439,19.7787,782205.17787584,0
+PNR.US,D,20111213,000000,19.9321,20.0847,19.5093,19.7073,1631176.7903169,0
+PNR.US,D,20111214,000000,18.7406,19.1289,18.5416,18.5633,3570487.7940011,0
+PNR.US,D,20111215,000000,18.7466,18.7862,18.3108,18.3563,3717331.5458368,0
+PNR.US,D,20111216,000000,18.4682,18.7188,18.073,18.1641,4014487.1079195,0
+PNR.US,D,20111219,000000,18.296,18.3929,17.7878,17.8542,1929323.8031592,0
+PNR.US,D,20111220,000000,18.1216,18.4682,18.1216,18.296,1599414.0195408,0
+PNR.US,D,20111221,000000,18.296,18.3008,17.8849,18.1641,1634749.8496232,0
+PNR.US,D,20111222,000000,18.2474,18.2474,17.8601,18.0295,1951954.5249311,0
+PNR.US,D,20111223,000000,18.1216,18.3563,18.0255,18.3385,840662.40699006,0
+PNR.US,D,20111227,000000,18.3385,18.4613,18.1859,18.3663,659237.01419372,0
+PNR.US,D,20111228,000000,18.3999,18.3999,17.9215,18.0186,794945.62302597,0
+PNR.US,D,20111229,000000,18.1256,18.4059,18.0255,18.3603,1818066.2681558,0
+PNR.US,D,20111230,000000,18.3929,18.4613,18.2187,18.2187,887315.11239438,0
+PNR.US,D,20120103,000000,18.6693,18.9358,18.5752,18.6733,1259396.8901423,0
+PNR.US,D,20120104,000000,18.6465,18.9982,18.5416,18.9298,1711264.2038273,0
+PNR.US,D,20120105,000000,18.8486,19.4785,18.7565,19.4072,2123207.9560121,0
+PNR.US,D,20120106,000000,19.4409,19.4577,19.1874,19.2903,1043372.6927775,0
+PNR.US,D,20120109,000000,19.324,19.537,19.2636,19.4845,1218528.320586,0
+PNR.US,D,20120110,000000,19.7014,19.7737,19.6152,19.7449,859653.43427225,0
+PNR.US,D,20120111,000000,19.6568,20.0253,19.6518,19.8926,736714.54968588,0
+PNR.US,D,20120112,000000,19.9431,20.1699,19.7727,20.1174,866608.73395045,0
+PNR.US,D,20120113,000000,19.9708,20.0075,19.8044,19.9659,1199300.0316658,0
+PNR.US,D,20120117,000000,20.2214,20.3849,20.1797,20.1867,766371.24481543,0
+PNR.US,D,20120118,000000,20.158,20.367,20.0292,20.3611,1060346.4913244,0
+PNR.US,D,20120119,000000,20.4541,20.6849,20.3254,20.5987,585514.27032636,0
+PNR.US,D,20120120,000000,20.5621,20.6156,20.3036,20.3729,706125.97161207,0
+PNR.US,D,20120123,000000,20.3897,20.673,20.1402,20.2273,441061.30810277,0
+PNR.US,D,20120124,000000,20.0688,20.3897,20.0342,20.1699,804170.55743731,0
+PNR.US,D,20120125,000000,20.1124,20.5453,19.9471,20.4858,734864.91853325,0
+PNR.US,D,20120126,000000,20.6364,20.6364,20.1352,20.1967,882141.79906137,0
+PNR.US,D,20120127,000000,20.1075,20.4067,20.0847,20.2016,1015655.4853358,0
+PNR.US,D,20120130,000000,20.0193,20.5196,19.9193,20.3897,877074.49624748,0
+PNR.US,D,20120131,000000,20.5274,20.6146,19.843,20.2748,978007.61631272,0
+PNR.US,D,20120201,000000,20.679,20.9444,20.367,20.888,1201698.8982698,0
+PNR.US,D,20120202,000000,20.8652,21.0435,20.679,20.7304,618448.20493267,0
+PNR.US,D,20120203,000000,21.0336,21.3001,20.9989,21.0633,689794.29392379,0
+PNR.US,D,20120206,000000,20.9642,21.0583,20.9236,20.9592,491552.60392318,0
+PNR.US,D,20120207,000000,20.9404,21.2713,20.8395,21.1644,576227.74885153,0
+PNR.US,D,20120208,000000,21.196,21.2951,21.0227,21.2317,443764.0715283,0
+PNR.US,D,20120209,000000,21.3238,21.3238,21.0989,21.2821,562499.8914376,0
+PNR.US,D,20120210,000000,21.0583,21.0871,20.7681,20.9592,846315.29171909,0
+PNR.US,D,20120213,000000,21.1425,21.3069,20.8761,21.2663,691609.5978607,0
+PNR.US,D,20120214,000000,21.1366,21.3792,21.0693,21.3792,520199.67506112,0
+PNR.US,D,20120215,000000,21.4674,21.5051,21.1366,21.2525,815498.53862318,0
+PNR.US,D,20120216,000000,21.2435,21.5823,21.1366,21.4991,701387.80621944,0
+PNR.US,D,20120217,000000,21.5823,21.7269,21.5327,21.5447,611779.63846809,0
+PNR.US,D,20120221,000000,21.7319,21.8576,21.4674,21.5377,672937.61175986,0
+PNR.US,D,20120222,000000,21.4585,21.5823,21.2317,21.2663,722483.89952413,0
+PNR.US,D,20120223,000000,21.2485,21.5377,21.203,21.4892,440168.80049418,0
+PNR.US,D,20120224,000000,21.4624,21.6863,21.2564,21.3792,700424.62493145,0
+PNR.US,D,20120227,000000,21.1702,21.7427,20.9989,21.6258,947652.26138098,0
+PNR.US,D,20120228,000000,21.6031,21.608,21.1852,21.3842,1204539.9801822,0
+PNR.US,D,20120229,000000,21.3535,21.606,21.197,21.197,2854217.1205214,0
+PNR.US,D,20120301,000000,21.2821,21.5139,21.1812,21.2663,1117682.028184,0
+PNR.US,D,20120302,000000,21.3515,21.3515,21.0871,21.1207,1212176.7760548,0
+PNR.US,D,20120305,000000,21.0543,21.0989,20.8761,21.0227,720737.25001864,0
+PNR.US,D,20120306,000000,20.784,20.7899,20.3729,20.4541,929853.60003288,0
+PNR.US,D,20120307,000000,20.5364,20.7572,20.4393,20.6621,1799620.4378291,0
+PNR.US,D,20120308,000000,20.8335,21.0881,20.6998,21.0543,566559.58950787,0
+PNR.US,D,20120309,000000,21.0286,21.4,20.9762,21.3001,640679.11560394,0
+PNR.US,D,20120312,000000,21.2713,21.4674,21.196,21.4357,798548.97105202,0
+PNR.US,D,20120313,000000,21.4892,21.8834,21.4585,21.8834,661617.70756593,0
+PNR.US,D,20120314,000000,21.8636,21.9507,21.614,21.7427,414106.36677476,0
+PNR.US,D,20120315,000000,21.7547,22.024,21.62,21.9685,507560.19231016,0
+PNR.US,D,20120316,000000,21.9854,22.0844,21.8784,21.926,1492127.3356964,0
+PNR.US,D,20120319,000000,21.9032,22.0894,21.8061,22.0141,579840.18349351,0
+PNR.US,D,20120320,000000,21.8517,21.8982,21.6645,21.7725,625767.97887185,0
+PNR.US,D,20120321,000000,21.7596,21.8319,21.5377,21.7141,560163.62152102,0
+PNR.US,D,20120322,000000,21.4793,21.5635,21.1306,21.5139,1332325.0599284,0
+PNR.US,D,20120323,000000,21.5377,21.5694,21.2148,21.4,600022.56708579,0
+PNR.US,D,20120326,000000,21.6754,21.9854,21.6754,21.9627,633823.7687009,0
+PNR.US,D,20120327,000000,21.9973,22.2291,21.9032,22.1667,878607.10546674,0
+PNR.US,D,20120328,000000,25.9146,26.8525,25.0677,25.5006,14933147.544729,0
+PNR.US,D,20120329,000000,25.4272,26.0532,25.1896,25.9513,6042624.8303856,0
+PNR.US,D,20120330,000000,25.9829,26.3286,25.7383,26.2117,4101679.2454589,0
+PNR.US,D,20120402,000000,26.0532,26.2019,25.7264,25.9423,1989825.5208565,0
+PNR.US,D,20120403,000000,25.9126,25.9899,25.5709,25.7175,1642102.9411541,0
+PNR.US,D,20120404,000000,25.5253,25.5501,25.1272,25.3876,6334474.8183923,0
+PNR.US,D,20120405,000000,25.2549,25.3936,25.1569,25.1956,1999894.5009248,0
+PNR.US,D,20120409,000000,24.8369,24.8637,24.5696,24.833,1227405.9443442,0
+PNR.US,D,20120410,000000,24.7588,24.7588,23.8624,23.9783,2788047.3737352,0
+PNR.US,D,20120411,000000,24.2457,24.2784,23.8722,24.111,1628218.5920214,0
+PNR.US,D,20120412,000000,24.3883,24.4764,24.1476,24.316,3884747.3961256,0
+PNR.US,D,20120413,000000,24.2576,24.4239,24.1169,24.2516,1873558.2316067,0
+PNR.US,D,20120416,000000,24.3506,24.4051,24.1535,24.1863,2343860.2697545,0
+PNR.US,D,20120417,000000,24.3675,24.4715,24.1981,24.2972,3493846.227174,0
+PNR.US,D,20120418,000000,24.1595,24.4893,24.006,24.4427,1701536.4766682,0
+PNR.US,D,20120419,000000,24.4061,24.6547,24.0584,24.3615,1382696.2104938,0
+PNR.US,D,20120420,000000,24.4269,24.9222,24.4269,24.6676,1286712.2672354,0
+PNR.US,D,20120423,000000,24.3506,24.4189,23.8604,24.2843,1707155.0341815,0
+PNR.US,D,20120424,000000,24.4606,24.8875,23.9079,24.2516,2250430.6751948,0
+PNR.US,D,20120425,000000,24.3893,24.6081,24.1921,24.514,2161882.6126347,0
+PNR.US,D,20120426,000000,24.4427,24.7003,24.1694,24.2576,3121978.4897122,0
+PNR.US,D,20120427,000000,24.4131,24.4131,24.11,24.1476,1883349.5650773,0
+PNR.US,D,20120430,000000,24.1535,24.3229,23.9247,23.9822,2291454.7268459,0
+PNR.US,D,20120501,000000,24.099,24.4131,23.8208,24.0119,1092456.5727537,0
+PNR.US,D,20120502,000000,23.8326,24.1645,23.7029,24.11,1878675.0059962,0
+PNR.US,D,20120503,000000,24.11,24.2308,23.9317,23.9425,1377560.2532484,0
+PNR.US,D,20120504,000000,23.8604,23.8604,23.4286,23.6098,1296628.7940809,0
+PNR.US,D,20120507,000000,23.5067,23.6841,23.4781,23.5741,910197.23054023,0
+PNR.US,D,20120508,000000,23.381,23.8277,23.3513,23.8098,1811358.3263556,0
+PNR.US,D,20120509,000000,23.4672,23.9247,23.167,23.6038,1485362.8549526,0
+PNR.US,D,20120510,000000,23.7673,23.9951,23.5355,23.6138,786093.23986754,0
+PNR.US,D,20120511,000000,23.5246,24.1417,23.4781,24.0516,1374244.64806,0
+PNR.US,D,20120514,000000,23.7811,23.7811,23.2354,23.275,1762867.0956625,0
+PNR.US,D,20120515,000000,23.2859,23.6841,23.2265,23.4781,1495573.1823797,0
+PNR.US,D,20120516,000000,23.5939,23.6326,23.0195,23.0294,1672879.3092903,0
+PNR.US,D,20120517,000000,22.9184,23.0086,22.3687,22.3935,1160981.7723122,0
+PNR.US,D,20120518,000000,22.4876,22.6768,22.3321,22.4311,1614943.0461558,0
+PNR.US,D,20120521,000000,22.554,22.7996,22.3806,22.7332,1594337.630111,0
+PNR.US,D,20120522,000000,22.8521,23.5355,22.751,23.4236,1654813.0975844,0
+PNR.US,D,20120523,000000,23.2017,23.6494,22.8223,23.6276,1126927.1550752,0
+PNR.US,D,20120524,000000,23.583,23.6206,23.2522,23.5741,1016136.0663559,0
+PNR.US,D,20120525,000000,23.5474,23.6841,22.9521,23.0195,1606441.0025224,0
+PNR.US,D,20120529,000000,23.1958,23.4444,23.0907,23.2463,1644082.8138016,0
+PNR.US,D,20120530,000000,23.0036,23.0363,22.5371,22.6084,1585406.4962813,0
+PNR.US,D,20120531,000000,22.6361,22.7352,21.8358,22.552,2249056.5769422,0
+PNR.US,D,20120601,000000,22.1072,22.4618,22.0033,22.0488,1824149.2527053,0
+PNR.US,D,20120604,000000,22.0676,22.1072,21.3535,21.6496,2005931.0427706,0
+PNR.US,D,20120605,000000,21.5892,21.7635,21.3951,21.6615,1065048.3102534,0
+PNR.US,D,20120606,000000,21.814,21.9379,21.6556,21.8686,2067720.0310572,0
+PNR.US,D,20120607,000000,22.1112,22.2885,21.6447,21.7189,4105795.4824727,0
+PNR.US,D,20120608,000000,21.7189,22.131,21.5714,22.03,1345820.7038242,0
+PNR.US,D,20120611,000000,22.2013,22.2706,21.5119,21.5357,1026163.6518406,0
+PNR.US,D,20120612,000000,21.5417,21.8913,21.5021,21.8834,1638176.5134507,0
+PNR.US,D,20120613,000000,21.8626,21.8626,21.3862,21.4902,1391014.5025606,0
+PNR.US,D,20120614,000000,21.4951,21.6893,21.409,21.5714,998624.13822139,0
+PNR.US,D,20120615,000000,21.5803,21.7417,21.4496,21.5714,2689228.4063084,0
+PNR.US,D,20120618,000000,21.4436,21.8735,21.3019,21.7833,1079636.3673082,0
+PNR.US,D,20120619,000000,21.7943,22.5134,21.7764,22.1845,1779364.3516854,0
+PNR.US,D,20120620,000000,22.127,22.2419,21.9319,22.0606,1282175.0170171,0
+PNR.US,D,20120621,000000,22.0488,22.2123,21.5476,21.5764,2006182.4391446,0
+PNR.US,D,20120622,000000,21.6784,21.7021,21.2643,21.3535,1855498.0776448,0
+PNR.US,D,20120625,000000,21.0495,21.1049,20.6661,20.6998,1367054.1059917,0
+PNR.US,D,20120626,000000,20.7444,20.7444,20.3699,20.5542,1944154.169972,0
+PNR.US,D,20120627,000000,20.6938,20.779,20.5839,20.6661,918635.6678621,0
+PNR.US,D,20120628,000000,20.4245,20.572,20.0906,20.5344,2296062.6507436,0
+PNR.US,D,20120629,000000,20.9762,21.409,20.8107,21.1812,2613105.786213,0
+PNR.US,D,20120702,000000,21.2901,21.4545,20.988,21.4268,1562677.8409821,0
+PNR.US,D,20120703,000000,21.4585,22.0211,21.3614,22.0033,668039.92577657,0
+PNR.US,D,20120705,000000,21.9448,22.2439,21.9448,22.1865,1741120.8045072,0
+PNR.US,D,20120706,000000,21.9923,22.0488,21.5526,21.7397,1726425.7273094,0
+PNR.US,D,20120709,000000,21.6893,21.926,21.6238,21.8834,1615071.2684027,0
+PNR.US,D,20120710,000000,21.9448,22.0954,21.0703,21.192,1649466.1289249,0
+PNR.US,D,20120711,000000,21.094,21.1812,20.9048,21.0167,1340818.0169458,0
+PNR.US,D,20120712,000000,20.8048,21.1217,20.7126,21.0167,954017.94064808,0
+PNR.US,D,20120713,000000,21.0286,21.6041,20.994,21.4941,890681.19878241,0
+PNR.US,D,20120716,000000,21.4198,21.4198,21.1049,21.1614,666499.23956536,0
+PNR.US,D,20120717,000000,21.3059,21.7576,21.188,21.6378,1173525.340784,0
+PNR.US,D,20120718,000000,21.5397,22.3469,21.5288,22.1023,770410.75040586,0
+PNR.US,D,20120719,000000,22.2726,22.541,22.0854,22.5074,1347557.2570898,0
+PNR.US,D,20120720,000000,22.3074,22.3836,21.9032,21.9973,1002078.0618967,0
+PNR.US,D,20120723,000000,21.6823,22.1231,21.5288,21.9131,1525057.2318067,0
+PNR.US,D,20120724,000000,22.5698,23.48,22.2776,22.9422,3797481.5560348,0
+PNR.US,D,20120725,000000,23.1304,23.3632,22.8847,22.9977,1697345.527479,0
+PNR.US,D,20120726,000000,23.3423,23.9247,23.2146,23.9247,1694708.3896129,0
+PNR.US,D,20120727,000000,24.0198,25.0499,23.8742,24.8934,2042814.6264321,0
+PNR.US,D,20120730,000000,24.8657,24.9281,24.5686,24.6329,830795.35172006,0
+PNR.US,D,20120731,000000,24.5052,24.6468,24.1268,24.3813,1854240.0861512,0
+PNR.US,D,20120801,000000,24.6468,24.8657,23.9049,23.9614,1229350.480152,0
+PNR.US,D,20120802,000000,23.7069,24.1169,23.587,23.8692,1592310.3051358,0
+PNR.US,D,20120803,000000,24.5102,24.5102,24.1427,24.305,1462082.944954,0
+PNR.US,D,20120806,000000,24.4151,24.6468,24.1941,24.2001,653044.99025317,0
+PNR.US,D,20120807,000000,24.3705,24.5626,24.2804,24.4259,770727.77233922,0
+PNR.US,D,20120808,000000,24.2417,24.3962,24.0456,24.1753,949901.70363428,0
+PNR.US,D,20120809,000000,24.1873,24.2804,23.8881,23.9049,2121895.444823,0
+PNR.US,D,20120810,000000,23.8624,24.0694,23.6642,23.8494,2080948.1245952,0
+PNR.US,D,20120813,000000,23.8544,24.0872,23.5721,23.6534,1456104.9612997,0
+PNR.US,D,20120814,000000,23.7811,23.8692,23.4424,23.5038,1047449.5544556,0
+PNR.US,D,20120815,000000,23.5157,23.6702,23.4533,23.6366,1345876.2331437,0
+PNR.US,D,20120816,000000,23.6128,24,23.4979,23.9773,1714069.9489001,0
+PNR.US,D,20120817,000000,23.9614,24.3813,23.9198,24.3705,928625.89725909,0
+PNR.US,D,20120820,000000,24.3338,24.6647,24.2922,24.5508,2026437.5156642,0
+PNR.US,D,20120821,000000,24.5408,24.8657,24.4527,24.7666,1739570.0220561,0
+PNR.US,D,20120822,000000,24.6983,25.152,24.6111,24.726,3025840.0739832,0
+PNR.US,D,20120823,000000,24.6468,24.6815,24.0942,24.1318,1278645.3715424,0
+PNR.US,D,20120824,000000,24.0169,24.1753,23.7138,24.0169,1058183.8767345,0
+PNR.US,D,20120827,000000,24.111,24.1268,23.6366,23.7019,3014770.5565391,0
+PNR.US,D,20120828,000000,23.6752,23.7069,23.4315,23.4632,1465072.4415932,0
+PNR.US,D,20120829,000000,23.486,23.5563,23.2374,23.378,1812169.0544209,0
+PNR.US,D,20120830,000000,23.2582,23.378,23.1452,23.3037,1005072.6066558,0
+PNR.US,D,20120831,000000,23.5444,24.1318,23.4315,23.6414,1430737.1488865,0
+PNR.US,D,20120904,000000,23.6246,24.2635,23.6177,24.1476,1783232.2211973,0
+PNR.US,D,20120905,000000,24.1169,24.2367,23.691,23.8604,1543750.4200114,0
+PNR.US,D,20120906,000000,23.9198,24.3298,23.8019,24.1713,3085995.4906513,0
+PNR.US,D,20120907,000000,24.2526,24.305,24.0169,24.0872,1337586.2105486,0
+PNR.US,D,20120910,000000,24.1169,24.4329,23.9723,24.0396,870218.13972045,0
+PNR.US,D,20120911,000000,23.9773,24.099,23.8494,23.9367,1363991.9164251,0
+PNR.US,D,20120912,000000,24.0456,24.4992,23.9881,24.4151,1847384.7392482,0
+PNR.US,D,20120913,000000,24.3744,24.4199,23.9198,24.1318,3086570.9763265,0
+PNR.US,D,20120914,000000,24.1713,24.4329,23.8257,23.9129,2822243.3383311,0
+PNR.US,D,20120917,000000,23.8198,24.3467,23.3493,23.5613,3070328.1455494,0
+PNR.US,D,20120918,000000,23.4909,23.8604,23.4751,23.793,3338626.6347039,0
+PNR.US,D,20120919,000000,23.7069,24.738,23.6534,24.5686,6327962.7436464,0
+PNR.US,D,20120920,000000,24.305,24.4933,24.1268,24.2754,2928901.0264287,0
+PNR.US,D,20120921,000000,24.4388,24.6171,24.0198,24.4992,5268393.6627955,0
+PNR.US,D,20120924,000000,24.6429,24.6924,24.1169,24.2526,3800106.578413,0
+PNR.US,D,20120925,000000,24.2922,24.3962,23.6642,23.7713,6155683.53459,0
+PNR.US,D,20120926,000000,23.7069,23.7663,23.1918,23.3037,4859631.2358083,0
+PNR.US,D,20120927,000000,23.5227,24.2229,23.5227,24.1318,6951006.7569889,0
+PNR.US,D,20120928,000000,24.111,25.0331,23.9614,24.7598,50282644.907061,0
+PNR.US,D,20121001,000000,24.5338,24.9618,23.3493,23.6306,19874826.88384,0
+PNR.US,D,20121002,000000,23.7811,24.0753,23.5038,23.9425,13749159.47052,0
+PNR.US,D,20121003,000000,24.006,24.8994,23.9723,24.5963,10498496.326085,0
+PNR.US,D,20121004,000000,24.7716,24.8171,24.4091,24.7716,7656332.0967756,0
+PNR.US,D,20121005,000000,24.9994,25.9067,24.7835,25.2877,10374413.537516,0
+PNR.US,D,20121008,000000,25.1272,25.2381,24.5338,25.2193,7620134.0478044,0
+PNR.US,D,20121009,000000,25.2024,25.6561,24.6815,24.6924,6545479.1652708,0
+PNR.US,D,20121010,000000,24.5963,24.8171,24.1595,24.2417,6832348.6781269,0
+PNR.US,D,20121011,000000,24.3913,24.4695,24.1535,24.318,4303633.3228766,0
+PNR.US,D,20121012,000000,24.4031,24.5052,24.0307,24.2694,3307881.5649114,0
+PNR.US,D,20121015,000000,24.2556,24.4319,23.9435,24.4239,3039225.6688639,0
+PNR.US,D,20121016,000000,24.4745,24.7598,24.318,24.3863,3701984.2515404,0
+PNR.US,D,20121017,000000,24.3813,24.6647,24.1941,24.2804,4912877.7955018,0
+PNR.US,D,20121018,000000,24.1655,24.4992,23.9723,24,3972240.4016146,0
+PNR.US,D,20121019,000000,23.7762,23.8494,23.3137,23.687,7623338.5943538,0
+PNR.US,D,20121022,000000,23.6474,23.8812,23.3137,23.4533,3357329.9191485,0
+PNR.US,D,20121023,000000,23.1562,23.168,22.6639,22.7798,4471327.8293871,0
+PNR.US,D,20121024,000000,22.8581,22.9808,22.5391,22.8581,5853701.9698276,0
+PNR.US,D,20121025,000000,23.1106,23.175,22.8581,23.0709,3074597.84541,0
+PNR.US,D,20121026,000000,23.1106,23.381,22.9362,22.9808,3647563.4991447,0
+PNR.US,D,20121031,000000,23.2453,23.9832,23.2116,23.6236,4730410.4707461,0
+PNR.US,D,20121101,000000,23.4889,25.4947,23.4612,25.46,14710782.908697,0
+PNR.US,D,20121102,000000,25.6382,25.7918,25.252,25.5887,7772314.6720598,0
+PNR.US,D,20121105,000000,25.4897,25.7254,25.1856,25.4699,4173461.4920144,0
+PNR.US,D,20121106,000000,25.5015,25.7967,25.2589,25.7313,4872573.6057567,0
+PNR.US,D,20121107,000000,25.4272,25.7254,25.0777,25.1757,5164936.4827512,0
+PNR.US,D,20121108,000000,25.0727,25.358,24.8657,24.8657,2626036.0406735,0
+PNR.US,D,20121109,000000,24.6647,25.1856,24.4269,24.8399,4298398.4224802,0
+PNR.US,D,20121112,000000,24.9053,24.9618,24.6003,24.7142,2553424.8928209,0
+PNR.US,D,20121113,000000,24.5547,24.8825,24.4844,24.6854,3119921.8856414,0
+PNR.US,D,20121114,000000,24.7092,24.8934,24.4001,24.4616,4268290.4254263,0
+PNR.US,D,20121115,000000,24.3843,24.6042,24.2556,24.3546,2576167.682856,0
+PNR.US,D,20121116,000000,24.7428,25.1796,24.5488,25.0777,4795483.7658774,0
+PNR.US,D,20121119,000000,25.2629,25.7145,25.2629,25.4699,4562148.5555524,0
+PNR.US,D,20121120,000000,25.7254,25.8076,25.5571,25.769,4739841.3684518,0
+PNR.US,D,20121121,000000,25.667,25.977,25.6036,25.8622,3132457.3771212,0
+PNR.US,D,20121123,000000,25.8908,26.6565,25.8284,26.6565,2672897.7382441,0
+PNR.US,D,20121126,000000,26.4534,26.7842,26.3999,26.7347,4418497.2347782,0
+PNR.US,D,20121127,000000,26.6218,26.8525,26.3603,26.6218,6208783.6988048,0
+PNR.US,D,20121128,000000,26.5296,26.6565,26.3959,26.599,4888133.9307154,0
+PNR.US,D,20121129,000000,26.9417,27.4003,26.9041,27.3617,4713118.6406418,0
+PNR.US,D,20121130,000000,27.0695,27.4003,26.9724,27.121,3662043.5264323,0
+PNR.US,D,20121203,000000,27.2597,27.4003,26.7416,26.8011,2522091.2122413,0
+PNR.US,D,20121204,000000,26.8525,27.1914,26.8477,27.0338,1941442.3199306,0
+PNR.US,D,20121205,000000,27.1151,27.121,26.6169,26.9635,3057057.6478038,0
+PNR.US,D,20121206,000000,26.9635,26.9892,26.599,26.6733,5987444.8407481,0
+PNR.US,D,20121207,000000,26.8298,26.9189,26.5296,26.8704,3541134.995693,0
+PNR.US,D,20121210,000000,26.8477,27.1101,26.7564,26.9417,1792690.3787506,0
+PNR.US,D,20121211,000000,26.9041,27.0943,26.6783,26.7951,2395304.650623,0
+PNR.US,D,20121212,000000,26.9189,26.9853,26.6941,26.807,2621447.2996317,0
+PNR.US,D,20121213,000000,26.6397,26.8417,26.4653,26.7564,1917626.2995925,0
+PNR.US,D,20121214,000000,26.7466,27.0289,26.6783,26.8249,1711649.8801921,0
+PNR.US,D,20121217,000000,26.8763,27.4062,26.8298,27.3944,2766314.2076918,0
+PNR.US,D,20121218,000000,27.4062,27.6856,27.3033,27.5459,3675262.5333545,0
+PNR.US,D,20121219,000000,27.6281,27.6281,27.1735,27.2933,1913972.4703668,0
+PNR.US,D,20121220,000000,27.327,27.3795,27.0537,27.2815,2223387.8965796,0
+PNR.US,D,20121221,000000,26.9071,27.1854,26.8417,26.9724,3672178.1320601,0
+PNR.US,D,20121224,000000,26.8011,27.1279,26.8011,27.0596,758285.16626663,0
+PNR.US,D,20121226,000000,27.0537,27.1735,26.8763,26.9952,1168389.3835386,0
+PNR.US,D,20121227,000000,26.9952,27.1774,26.7169,26.9476,1770211.1005774,0
+PNR.US,D,20121228,000000,26.6277,26.8525,26.5228,26.5713,2506713.6292251,0
+PNR.US,D,20121231,000000,26.4593,27.5806,26.4593,27.4885,3568842.1068948,0
+PNR.US,D,20130102,000000,27.9995,28.4265,27.9451,28.3096,3014851.3264584,0
+PNR.US,D,20130103,000000,28.2798,28.4661,27.9718,28.055,1971881.4736536,0
+PNR.US,D,20130104,000000,28.1372,28.1372,27.8133,27.9312,2121802.5594157,0
+PNR.US,D,20130107,000000,27.7361,28.0263,27.634,27.9312,2301199.617613,0
+PNR.US,D,20130108,000000,27.8084,28.0659,27.6242,27.7707,1585113.7053236,0
+PNR.US,D,20130109,000000,27.8242,28.2917,27.7975,28.2868,2967147.6024789,0
+PNR.US,D,20130110,000000,28.472,28.5017,28.06,28.3036,1317590.6073947,0
+PNR.US,D,20130111,000000,28.2501,28.3294,28.155,28.1817,1538953.6964272,0
+PNR.US,D,20130114,000000,28.1154,28.2115,28.0213,28.155,1605907.9210549,0
+PNR.US,D,20130115,000000,27.949,28.2501,27.8936,28.1372,1703632.4560748,0
+PNR.US,D,20130116,000000,28.0718,28.5017,27.9718,28.4265,2147697.3955525,0
+PNR.US,D,20130117,000000,28.5264,29.1267,28.5264,28.999,2957786.3688287,0
+PNR.US,D,20130118,000000,29.1039,29.414,28.7364,29.408,4910513.2561135,0
+PNR.US,D,20130122,000000,29.3783,29.6645,29.207,29.6259,2283101.0979394,0
+PNR.US,D,20130123,000000,29.6219,29.823,29.4704,29.7339,2836206.4381351,0
+PNR.US,D,20130124,000000,29.7586,29.9072,29.6051,29.6883,3217583.8239737,0
+PNR.US,D,20130125,000000,29.7586,29.9745,28.987,29.9141,2663560.7355698,0
+PNR.US,D,20130128,000000,29.9309,29.9587,29.6378,29.6764,2936905.3254342,0
+PNR.US,D,20130129,000000,29.4338,29.4338,28.3294,28.8444,6926259.8633306,0
+PNR.US,D,20130130,000000,28.7612,28.8543,27.8965,28.0293,6934986.04349,0
+PNR.US,D,20130131,000000,28.059,28.571,28.059,28.4661,5745057.3417144,0
+PNR.US,D,20130201,000000,28.6166,28.8256,28.3551,28.6553,2482990.4942943,0
+PNR.US,D,20130204,000000,28.4235,28.9375,28.4115,28.6503,1753698.7001947,0
+PNR.US,D,20130205,000000,28.8841,29.1534,28.5908,28.8909,1927348.9786317,0
+PNR.US,D,20130206,000000,28.6711,28.7998,28.5215,28.6383,1556917.9361099,0
+PNR.US,D,20130207,000000,28.6998,28.7721,28.1412,28.3829,1791817.053998,0
+PNR.US,D,20130208,000000,28.4175,28.8444,28.4175,28.677,3041409.4855578,0
+PNR.US,D,20130211,000000,28.6939,28.992,28.6869,28.7721,1775633.7910364,0
+PNR.US,D,20130212,000000,28.8256,29.3723,28.7672,29.2277,2478849.0166807,0
+PNR.US,D,20130213,000000,29.3119,29.7655,29.2505,29.7586,2707481.3984527,0
+PNR.US,D,20130214,000000,29.616,29.8784,29.616,29.6764,2538377.45685,0
+PNR.US,D,20130215,000000,29.6764,29.9012,29.5397,29.7229,2455798.2913282,0
+PNR.US,D,20130219,000000,29.716,30.029,29.5357,29.5585,2235455.9321513,0
+PNR.US,D,20130220,000000,29.5585,29.6576,28.9137,28.9266,1809130.0862061,0
+PNR.US,D,20130221,000000,28.8206,28.8315,28.4175,28.571,1529560.1548093,0
+PNR.US,D,20130222,000000,28.7325,29.1129,28.677,28.9652,2038580.2634113,0
+PNR.US,D,20130225,000000,29.0703,29.3049,28.5086,28.5215,3173770.1812338,0
+PNR.US,D,20130226,000000,28.571,28.7107,28.2115,28.5017,1932351.6655101,0
+PNR.US,D,20130227,000000,28.4958,29.6932,28.4958,29.5585,1637398.0933531,0
+PNR.US,D,20130228,000000,29.5704,30.2449,29.5704,29.926,2495100.9340736,0
+PNR.US,D,20130301,000000,29.4763,29.6536,29.0346,29.3397,2492541.5372549,0
+PNR.US,D,20130304,000000,29.3049,29.401,28.9554,29.206,1638581.3726713,0
+PNR.US,D,20130305,000000,29.4466,30.0181,29.413,29.5763,2541480.0313762,0
+PNR.US,D,20130306,000000,29.7586,29.7586,29.0266,29.1653,4041516.7614228,0
+PNR.US,D,20130307,000000,29.201,29.4565,28.9068,28.98,2205639.716431,0
+PNR.US,D,20130308,000000,29.1891,29.2505,28.9603,29.0346,2155872.3210126,0
+PNR.US,D,20130311,000000,29.0395,29.1891,28.9554,28.98,2469728.0735405,0
+PNR.US,D,20130312,000000,29.0455,29.0633,28.3957,28.6037,2803488.5630629,0
+PNR.US,D,20130313,000000,28.6285,29.0148,28.4175,28.9742,2522892.8536907,0
+PNR.US,D,20130314,000000,29.0901,29.4922,29.0088,29.4228,1778327.4678461,0
+PNR.US,D,20130315,000000,29.2891,29.8894,29.2564,29.5991,3592107.8821574,0
+PNR.US,D,20130318,000000,29.2772,29.9072,29.1435,29.6476,1579221.5397086,0
+PNR.US,D,20130319,000000,29.7715,30.029,29.5298,29.9418,2687642.2870176,0
+PNR.US,D,20130320,000000,30.0686,30.4479,30.0043,30.0458,2014407.8458042,0
+PNR.US,D,20130321,000000,29.8726,30.2449,29.6883,29.8784,3012100.1010813,0
+PNR.US,D,20130322,000000,29.9309,30.1202,29.8051,29.9913,2117291.5594212,0
+PNR.US,D,20130325,000000,30.0854,30.1835,29.0524,29.195,2909354.7059512,0
+PNR.US,D,20130326,000000,29.3505,29.3961,28.7484,29.0148,3753620.4609672,0
+PNR.US,D,20130327,000000,28.8661,29.0524,28.6166,28.9652,1850514.5736221,0
+PNR.US,D,20130328,000000,28.9603,29.6645,28.8444,29.6318,2740681.8737928,0
+PNR.US,D,20130401,000000,29.5704,29.6764,28.9444,28.992,2182971.6385715,0
+PNR.US,D,20130402,000000,29.1653,29.5457,29.0395,29.1485,3233053.2827732,0
+PNR.US,D,20130403,000000,29.2108,29.3822,28.8909,29.1019,2686725.5484332,0
+PNR.US,D,20130404,000000,29.1534,29.6824,29.1376,29.6476,2754741.8975,0
+PNR.US,D,20130405,000000,29.2772,29.4803,28.987,29.206,2429148.2564456,0
+PNR.US,D,20130408,000000,29.1435,29.7398,29.0781,29.716,1508501.4175923,0
+PNR.US,D,20130409,000000,29.7398,30.0567,29.6932,29.9309,1887433.4941234,0
+PNR.US,D,20130410,000000,29.9418,30.3598,29.7775,30.3598,2146602.9631457,0
+PNR.US,D,20130411,000000,30.2756,30.765,30.2103,30.2994,2750919.4610677,0
+PNR.US,D,20130412,000000,30.2053,30.4479,29.9309,29.9685,1736517.9287295,0
+PNR.US,D,20130415,000000,29.818,29.8556,28.9266,28.98,1885743.3835614,0
+PNR.US,D,20130416,000000,29.1594,29.507,28.8256,29.5031,2152853.5452778,0
+PNR.US,D,20130417,000000,29.2564,29.2564,28.7612,29.1307,2639765.9173355,0
+PNR.US,D,20130418,000000,29.1832,29.2614,28.361,28.4235,2918463.5336035,0
+PNR.US,D,20130419,000000,28.4275,28.5017,27.9233,28.2224,4264494.2392179,0
+PNR.US,D,20130422,000000,28.2788,28.3036,27.9024,28.1144,2985463.1913107,0
+PNR.US,D,20130423,000000,29.0148,30.5628,29.0148,29.7398,5702347.2179973,0
+PNR.US,D,20130424,000000,29.9012,30.758,29.8726,30.6728,3447536.7939269,0
+PNR.US,D,20130425,000000,30.8184,31.0185,30.6193,30.6728,2175190.4664681,0
+PNR.US,D,20130426,000000,30.6847,30.7372,30.2529,30.3529,1565101.9481859,0
+PNR.US,D,20130429,000000,30.4093,30.8382,30.3529,30.7698,1427505.3424894,0
+PNR.US,D,20130430,000000,30.6787,30.9412,30.3856,30.6629,2473542.4329808,0
+PNR.US,D,20130501,000000,30.6243,30.9957,30.1736,30.1845,2557008.0483672,0
+PNR.US,D,20130502,000000,30.2954,30.3529,29.8894,30.0429,2670761.3738779,0
+PNR.US,D,20130503,000000,30.2618,30.7253,30.2618,30.5906,3142390.0579507,0
+PNR.US,D,20130506,000000,30.557,30.8571,30.5163,30.748,1386024.9407941,0
+PNR.US,D,20130507,000000,30.8837,31.2889,30.8333,31.2314,1251840.8641891,0
+PNR.US,D,20130508,000000,31.1611,31.4364,31.0294,31.2988,1072691.1638699,0
+PNR.US,D,20130509,000000,31.2988,31.7921,31.2166,31.481,1329578.8826711,0
+PNR.US,D,20130510,000000,31.488,31.69,31.2264,31.4533,1944879.0799979,0
+PNR.US,D,20130513,000000,31.3978,31.8297,31.3235,31.7356,1470580.9500914,0
+PNR.US,D,20130514,000000,31.7593,32.3496,31.7593,32.1585,2185417.957503,0
+PNR.US,D,20130515,000000,31.9901,32.5983,31.7801,32.5864,1653164.3816062,0
+PNR.US,D,20130516,000000,32.5755,32.7399,32.319,32.4577,1655135.1676378,0
+PNR.US,D,20130517,000000,32.5022,32.8419,32.3546,32.6211,2551126.988616,0
+PNR.US,D,20130520,000000,32.522,32.9776,32.4021,32.7666,1327204.2470428,0
+PNR.US,D,20130521,000000,32.7241,33.0569,32.628,32.6567,1784337.759468,0
+PNR.US,D,20130522,000000,32.6459,33.0282,32.1248,32.1931,1786120.7554373,0
+PNR.US,D,20130523,000000,31.7703,32.2655,31.7078,31.8366,2656867.9381293,0
+PNR.US,D,20130524,000000,31.7078,32.4893,31.6207,32.4239,2153542.10884,0
+PNR.US,D,20130528,000000,32.7241,32.9994,32.3903,32.5518,1361065.0164735,0
+PNR.US,D,20130529,000000,32.2477,32.7578,32.1873,32.6567,1378441.6549931,0
+PNR.US,D,20130530,000000,32.7617,33.2827,32.6211,33.0856,2351853.462896,0
+PNR.US,D,20130531,000000,32.934,33.6184,32.8479,32.8597,2979329.7255616,0
+PNR.US,D,20130603,000000,32.944,33.0569,32.2041,32.8697,2124065.1267809,0
+PNR.US,D,20130604,000000,32.7884,32.9866,32.0357,32.5923,3304038.9359993,0
+PNR.US,D,20130605,000000,32.4359,32.516,31.9663,32.2526,2665699.119184,0
+PNR.US,D,20130606,000000,32.1873,32.8419,32.1348,32.8419,2456154.6885973,0
+PNR.US,D,20130607,000000,33.0727,33.4718,32.939,33.3173,2232084.7976433,0
+PNR.US,D,20130610,000000,33.3897,33.5808,33.2074,33.5471,2038177.4234387,0
+PNR.US,D,20130611,000000,33.1331,33.4104,32.9271,33.0905,1380211.5258504,0
+PNR.US,D,20130612,000000,33.355,33.3619,32.6805,32.7518,1006008.528096,0
+PNR.US,D,20130613,000000,32.6953,33.5917,32.3288,33.5065,2283806.8251095,0
+PNR.US,D,20130614,000000,33.4332,33.8482,33.3619,33.6938,1932889.7950976,0
+PNR.US,D,20130617,000000,33.8868,33.9314,33.0103,33.1807,3945888.2058096,0
+PNR.US,D,20130618,000000,33.2579,33.6997,32.9866,33.6086,1963853.9532963,0
+PNR.US,D,20130619,000000,33.5808,33.7987,33.0905,33.0985,2945497.2256028,0
+PNR.US,D,20130620,000000,32.8182,32.8182,31.9376,31.9951,2860298.0858228,0
+PNR.US,D,20130621,000000,32.2149,32.3061,31.8475,32.0832,3933899.9305332,0
+PNR.US,D,20130624,000000,31.6742,31.9376,31.3047,31.481,2735183.4615346,0
+PNR.US,D,20130625,000000,31.7405,32.1308,31.7078,31.9327,2368395.1423746,0
+PNR.US,D,20130626,000000,32.1753,32.3378,31.8882,32.2843,1535335.2040413,0
+PNR.US,D,20130627,000000,32.4359,33.0152,32.4359,32.9776,1435148.1961058,0
+PNR.US,D,20130628,000000,32.9152,32.9994,32.522,32.5468,3702067.0407077,0
+PNR.US,D,20130701,000000,32.7241,33.0152,32.528,32.8647,1484225.008714,0
+PNR.US,D,20130702,000000,32.7944,33.1044,32.5755,32.6884,2036594.3330198,0
+PNR.US,D,20130703,000000,32.5626,32.7578,32.3724,32.6845,628685.79220759,0
+PNR.US,D,20130705,000000,32.9152,33.1698,32.7122,33.1638,1021000.4347474,0
+PNR.US,D,20130708,000000,33.3223,33.3332,33.0687,33.1807,1474345.8379561,0
+PNR.US,D,20130709,000000,33.4164,33.5689,33.1044,33.2242,1861287.2616126,0
+PNR.US,D,20130710,000000,33.1638,33.3778,32.8578,33.2004,1532427.4869455,0
+PNR.US,D,20130711,000000,33.7234,34.288,33.4006,34.2177,2445300.2210635,0
+PNR.US,D,20130712,000000,34.0978,34.4059,33.8968,34.3999,1522340.3336453,0
+PNR.US,D,20130715,000000,34.5297,34.5911,34.0047,34.3454,2343239.3509995,0
+PNR.US,D,20130716,000000,34.3999,34.6793,33.9423,33.9592,1530995.8401254,0
+PNR.US,D,20130717,000000,34.1216,34.2999,33.8868,33.9839,1171638.3535436,0
+PNR.US,D,20130718,000000,34.1434,34.1592,33.8314,34.1048,1697859.4260907,0
+PNR.US,D,20130719,000000,34.1434,34.4059,33.9314,34.2702,2155952.081308,0
+PNR.US,D,20130722,000000,34.3999,34.8397,34.0671,34.0929,1905979.2772253,0
+PNR.US,D,20130723,000000,33.5808,34.6852,33.455,33.8057,2492786.8758848,0
+PNR.US,D,20130724,000000,34.0167,34.2415,33.8205,33.9265,2366252.7202643,0
+PNR.US,D,20130725,000000,33.9542,34.4515,33.7987,34.4385,1199646.3326949,0
+PNR.US,D,20130726,000000,34.1989,34.3652,34.0057,34.3474,2244025.620592,0
+PNR.US,D,20130729,000000,34.2781,34.4167,33.9433,34.1989,1295178.974029,0
+PNR.US,D,20130730,000000,34.2543,34.6099,33.9028,34.4901,2051929.5118283,0
+PNR.US,D,20130731,000000,34.5822,34.9318,34.4237,34.604,2408653.89904,0
+PNR.US,D,20130801,000000,34.8427,35.5737,34.8427,35.3855,1561565.2353433,0
+PNR.US,D,20130802,000000,35.3181,35.428,35.025,35.428,1042405.4729936,0
+PNR.US,D,20130805,000000,35.4438,35.8113,35.3567,35.8113,1402549.4566648,0
+PNR.US,D,20130806,000000,35.64,35.8956,35.5835,35.8233,1607704.0421359,0
+PNR.US,D,20130807,000000,35.7034,35.8956,35.4162,35.8401,1580566.3588654,0
+PNR.US,D,20130808,000000,35.9837,36.1283,35.7955,36.0381,1470969.6553282,0
+PNR.US,D,20130809,000000,35.9302,36.1788,35.6014,35.9342,1288363.0024617,0
+PNR.US,D,20130812,000000,35.7895,36.2145,35.7895,36.1788,1155979.0854337,0
+PNR.US,D,20130813,000000,36.2591,36.471,36.0916,36.3552,1283727.8187162,0
+PNR.US,D,20130814,000000,36.4175,36.7582,35.9203,35.952,1622405.1770777,0
+PNR.US,D,20130815,000000,35.6053,35.6222,35.228,35.3667,1681619.6241857,0
+PNR.US,D,20130816,000000,35.2686,35.3924,35.1071,35.1903,1762830.7491988,0
+PNR.US,D,20130819,000000,35.1844,35.2498,34.913,34.9487,1008009.6028474,0
+PNR.US,D,20130820,000000,34.9487,35.2438,34.8199,35.0804,899290.26255887,0
+PNR.US,D,20130821,000000,35.019,35.217,34.6773,34.6941,934011.23163033,0
+PNR.US,D,20130822,000000,34.7822,35.2755,34.7822,35.1903,685240.88972162,0
+PNR.US,D,20130823,000000,35.2557,35.3092,34.8377,34.9962,818740.44126024,0
+PNR.US,D,20130826,000000,34.9754,35.233,34.8595,34.9269,1031555.0439557,0
+PNR.US,D,20130827,000000,34.4673,34.6615,34.1801,34.2137,1265141.6506546,0
+PNR.US,D,20130828,000000,34.2087,34.4841,33.9324,34.3217,1138627.6875139,0
+PNR.US,D,20130829,000000,34.2039,34.8427,34.1682,34.5504,1197598.8152399,0
+PNR.US,D,20130830,000000,34.5674,34.6673,33.978,34.0543,1156186.058352,0
+PNR.US,D,20130903,000000,34.6277,34.7822,34.2039,34.3474,1390590.4604842,0
+PNR.US,D,20130904,000000,34.4237,34.9962,34.3078,34.913,1172521.7745363,0
+PNR.US,D,20130905,000000,34.8595,35.3181,34.7298,35.2626,1370495.9141791,0
+PNR.US,D,20130906,000000,35.3567,35.4112,34.6426,34.9199,1170715.5572153,0
+PNR.US,D,20130909,000000,35.0973,35.6123,35.0873,35.5776,704346.00451486,0
+PNR.US,D,20130910,000000,35.8025,36.4581,35.7084,36.4403,1100085.2916342,0
+PNR.US,D,20130911,000000,36.4175,36.5364,36.1124,36.5136,939252.18977078,0
+PNR.US,D,20130912,000000,36.4511,36.6374,36.163,36.3204,1186623.1928271,0
+PNR.US,D,20130913,000000,36.4294,36.4581,36.157,36.3096,1015808.9481826,0
+PNR.US,D,20130916,000000,36.8771,36.9276,36.4027,36.4581,680390.65606593,0
+PNR.US,D,20130917,000000,36.3828,36.6721,36.2977,36.5878,723807.51657713,0
+PNR.US,D,20130918,000000,36.571,37.0128,36.3046,36.8989,1304947.0861478,0
+PNR.US,D,20130919,000000,37.0405,37.4536,37.0405,37.0702,1561831.7760772,0
+PNR.US,D,20130920,000000,37.0464,37.6714,37.0464,37.2891,4891820.0679088,0
+PNR.US,D,20130923,000000,37.1822,37.2089,36.4581,36.6374,1791855.4197097,0
+PNR.US,D,20130924,000000,36.5998,37.1366,36.5136,36.8721,1551688.0838334,0
+PNR.US,D,20130925,000000,36.9276,37.2446,36.776,37.1099,1754261.060758,0
+PNR.US,D,20130926,000000,37.1822,37.3683,36.9445,37.3495,1034670.7435939,0
+PNR.US,D,20130927,000000,37.0702,37.2495,36.9147,37.1227,883624.93670504,0
+PNR.US,D,20130930,000000,36.8424,37.0464,36.6998,36.792,1768334.2095771,0
+PNR.US,D,20131001,000000,36.6721,37.4536,36.6721,37.3842,1698145.1496804,0
+PNR.US,D,20131002,000000,37.1099,37.5675,36.8821,37.5447,1657827.8348234,0
+PNR.US,D,20131003,000000,37.4001,37.5605,36.7404,37.1525,1293053.7155266,0
+PNR.US,D,20131004,000000,37.1425,37.7101,36.991,37.5675,1270797.5642556,0
+PNR.US,D,20131007,000000,36.9097,37.2713,36.8315,36.9672,1291098.073855,0
+PNR.US,D,20131008,000000,36.8929,37.2,36.1342,36.163,1519827.3795301,0
+PNR.US,D,20131009,000000,36.2491,36.4403,35.8856,36.1462,1178971.2525947,0
+PNR.US,D,20131010,000000,36.6325,37.0643,36.5364,37.0643,1296842.8343672,0
+PNR.US,D,20131011,000000,37.0236,37.7309,36.9672,37.615,907526.77508242,0
+PNR.US,D,20131014,000000,37.4159,37.5387,37.0811,37.3892,1582315.0276189,0
+PNR.US,D,20131015,000000,37.2713,37.3892,36.576,36.6781,1545368.84727,0
+PNR.US,D,20131016,000000,36.9029,37.2,36.5998,36.9147,1913235.4448529,0
+PNR.US,D,20131017,000000,36.6829,36.7404,36.361,36.576,2631042.7660479,0
+PNR.US,D,20131018,000000,36.8028,37.0881,36.5928,36.9613,3628118.1410662,0
+PNR.US,D,20131021,000000,37.1099,37.2891,37.0028,37.2218,2352730.8261447,0
+PNR.US,D,20131022,000000,36.8266,36.8929,35.5776,36.6443,5055719.3978348,0
+PNR.US,D,20131023,000000,36.6443,37.0593,36.2858,37.0316,2987798.4516032,0
+PNR.US,D,20131024,000000,37.0901,37.515,36.9623,37.4139,1977663.5902535,0
+PNR.US,D,20131025,000000,37.3971,37.9349,37.2981,37.917,1853367.7710225,0
+PNR.US,D,20131028,000000,37.8398,37.9864,37.6844,37.7467,1433681.212446,0
+PNR.US,D,20131029,000000,37.8507,38.5173,37.7645,38.4687,1762474.3519298,0
+PNR.US,D,20131030,000000,38.3915,38.6471,38.0785,38.1924,1546607.6559077,0
+PNR.US,D,20131031,000000,38.3113,38.4291,37.8567,38.1558,1641174.0870818,0
+PNR.US,D,20131101,000000,38.3242,38.5966,38.0101,38.3796,1404085.094756,0
+PNR.US,D,20131104,000000,38.4856,38.7025,38.3519,38.5906,1032079.0388074,0
+PNR.US,D,20131105,000000,38.446,38.9541,38.0835,38.7669,1502080.2090057,0
+PNR.US,D,20131106,000000,38.8719,38.9828,38.4975,38.6837,1029045.1187126,0
+PNR.US,D,20131107,000000,38.8491,38.9482,37.6744,37.7299,1464859.410931,0
+PNR.US,D,20131108,000000,37.7259,38.3242,37.714,38.3113,1945525.2393526,0
+PNR.US,D,20131111,000000,38.348,38.6897,38.2895,38.6193,2107676.9101491,0
+PNR.US,D,20131112,000000,38.5788,38.9026,38.4529,38.7025,1089480.2012264,0
+PNR.US,D,20131113,000000,38.4975,38.9412,38.4093,38.9303,1397960.7156229,0
+PNR.US,D,20131114,000000,39.1125,39.697,38.9986,39.6633,1393380.051573,0
+PNR.US,D,20131115,000000,39.9842,40.2357,39.7683,40.0832,2108763.2655641,0
+PNR.US,D,20131118,000000,40.2239,40.3458,39.8376,39.9783,1123749.8683736,0
+PNR.US,D,20131119,000000,40.0001,40.1228,39.4256,39.5861,1334031.3244741,0
+PNR.US,D,20131120,000000,39.8149,40.0407,39.5345,39.6078,1656349.7452996,0
+PNR.US,D,20131121,000000,39.7267,40.0942,39.5861,40.0525,1557677.1733516,0
+PNR.US,D,20131122,000000,40.0001,40.1556,39.4374,40.0229,1583304.4591307,0
+PNR.US,D,20131125,000000,40.0942,40.417,40.0882,40.2675,1051341.6549433,0
+PNR.US,D,20131126,000000,40.2497,40.5498,40.1952,40.3458,1470294.2168778,0
+PNR.US,D,20131127,000000,40.3824,40.6201,40.0456,40.5339,1084135.2518148,0
+PNR.US,D,20131129,000000,40.5398,40.5804,40.212,40.2239,636519.4647585,0
+PNR.US,D,20131202,000000,40.1556,40.3704,39.8802,40.0585,1356889.2116442,0
+PNR.US,D,20131203,000000,39.7951,39.9545,39.4424,39.8079,1388035.1021614,0
+PNR.US,D,20131204,000000,39.5563,39.9723,39.1968,39.685,962561.37886508,0
+PNR.US,D,20131205,000000,39.6019,39.8852,39.4256,39.6702,1054593.6538203,0
+PNR.US,D,20131206,000000,40.2625,40.4735,39.9594,40.3516,1327492.9995045,0
+PNR.US,D,20131209,000000,40.2744,40.6468,40.1556,40.5171,1126886.7701155,0
+PNR.US,D,20131210,000000,40.3021,41.1223,40.2011,40.7439,1586596.8429673,0
+PNR.US,D,20131211,000000,40.7191,40.8528,39.8802,39.9545,1689349.3054654,0
+PNR.US,D,20131212,000000,39.8574,40.0347,39.4751,39.7951,1811294.7200441,0
+PNR.US,D,20131213,000000,39.9545,40.1833,39.6464,39.8217,1378984.8327005,0
+PNR.US,D,20131216,000000,40.2407,40.8251,39.6742,40.7191,2567161.8368508,0
+PNR.US,D,20131217,000000,41.3699,41.7918,40.9341,41.4204,2493732.893565,0
+PNR.US,D,20131218,000000,41.5649,42.7357,41.258,42.7069,1915544.4549217,0
+PNR.US,D,20131219,000000,42.594,42.6852,42.2197,42.594,1768289.7861215,0
+PNR.US,D,20131220,000000,42.6109,43.1745,42.5534,42.8843,2644225.4265064,0
+PNR.US,D,20131223,000000,43.2576,43.3735,42.81,43.1804,2343433.198806,0
+PNR.US,D,20131224,000000,43.2934,43.6499,43.2408,43.536,662246.7033127,0
+PNR.US,D,20131226,000000,43.4934,44.1312,43.4023,44.0144,1083714.2386103,0
+PNR.US,D,20131227,000000,44.164,44.3452,44.0144,44.1194,1229011.2464908,0
+PNR.US,D,20131230,000000,44.1194,44.3096,43.9084,44.0144,892005.8254594,0
+PNR.US,D,20131231,000000,44.1887,44.3056,43.8529,44.1768,1238654.1652347,0
+PNR.US,D,20140102,000000,43.9916,44.1887,43.4628,43.7192,1869977.0953085,0
+PNR.US,D,20140103,000000,43.7252,44.1194,43.5469,43.5835,1652663.6081063,0
+PNR.US,D,20140106,000000,43.8163,43.9184,43.2864,43.3112,2388462.4288318,0
+PNR.US,D,20140107,000000,43.5053,43.9916,43.4181,43.7757,1534796.0648298,0
+PNR.US,D,20140108,000000,43.6786,44.0788,43.5053,43.9402,1669083.1230818,0
+PNR.US,D,20140109,000000,44.0421,44.2878,43.8529,43.9698,1583235.8046993,0
+PNR.US,D,20140110,000000,44.0788,44.154,43.6846,43.8035,1598010.6421925,0
+PNR.US,D,20140113,000000,43.5777,43.6916,42.6139,42.7031,3319611.3764459,0
+PNR.US,D,20140114,000000,42.8258,43.219,42.5178,43.1111,2630160.3546793,0
+PNR.US,D,20140115,000000,43.2636,43.9025,43.2032,43.9025,2045751.6226237,0
+PNR.US,D,20140116,000000,43.7658,44.0421,43.6549,43.8966,1591452.124743,0
+PNR.US,D,20140117,000000,43.8896,44.2779,43.2934,44.1352,4013060.5092193,0
+PNR.US,D,20140121,000000,44.2779,44.4641,43.743,44.2185,2698523.0047752,0
+PNR.US,D,20140122,000000,44.5304,44.5443,43.9342,44.154,1610258.3908347,0
+PNR.US,D,20140123,000000,43.9342,44.0075,43.0497,43.2002,2258970.0749159,0
+PNR.US,D,20140124,000000,42.9111,43.012,41.1005,41.2064,4495206.4464127,0
+PNR.US,D,20140127,000000,41.5105,41.6571,40.6795,41.0895,3077679.2178324,0
+PNR.US,D,20140128,000000,44.3828,44.3828,41.6986,42.6803,4775251.9107095,0
+PNR.US,D,20140129,000000,42.6733,43.2052,41.9939,42.2137,4140620.4428153,0
+PNR.US,D,20140130,000000,42.606,42.7199,42.1692,42.6436,2053583.2759267,0
+PNR.US,D,20140131,000000,42.4287,42.7664,41.6531,42.4118,2199634.4729289,0
+PNR.US,D,20140203,000000,42.4118,42.7436,40.7806,40.835,5067469.4018491,0
+PNR.US,D,20140204,000000,41.1173,42.191,40.7073,42.1384,3571099.6261401,0
+PNR.US,D,20140205,000000,41.9839,42.802,41.879,42.6861,3840385.5275583,0
+PNR.US,D,20140206,000000,42.5782,42.9299,42.3148,42.7605,2184605.2101899,0
+PNR.US,D,20140207,000000,42.9348,43.5994,42.815,43.5747,2655964.3246569,0
+PNR.US,D,20140210,000000,43.5747,43.7579,43.232,43.6766,2331678.1466716,0
+PNR.US,D,20140211,000000,43.5747,44.3096,43.5747,44.1124,3109396.5555288,0
+PNR.US,D,20140212,000000,44.1422,44.6414,44.1312,44.3155,1725915.8671936,0
+PNR.US,D,20140213,000000,43.9748,44.472,43.6043,44.4651,1769054.0714831,0
+PNR.US,D,20140214,000000,44.4195,44.7682,44.1492,44.7216,1628477.0557633,0
+PNR.US,D,20140218,000000,45.0058,45.1217,44.5968,45.1039,1555009.7467658,0
+PNR.US,D,20140219,000000,45.0128,45.2089,44.3532,44.4076,2129207.1417702,0
+PNR.US,D,20140220,000000,44.5235,45.2198,44.4532,45.0702,2422548.3444125,0
+PNR.US,D,20140221,000000,45.203,45.616,44.8821,45.1743,2198637.9740493,0
+PNR.US,D,20140224,000000,45.2466,45.6427,45.1831,45.3713,1797033.7811626,0
+PNR.US,D,20140225,000000,45.407,45.9607,45.2892,45.7527,4498173.731324,0
+PNR.US,D,20140226,000000,45.8101,46.1082,45.518,45.8705,2103605.0965909,0
+PNR.US,D,20140227,000000,45.8587,46.2657,45.709,46.1836,1612103.9834914,0
+PNR.US,D,20140228,000000,46.2975,46.4401,45.8399,46.1082,1526133.4909817,0
+PNR.US,D,20140303,000000,45.6101,46.0231,45.3961,45.8051,1380791.0500216,0
+PNR.US,D,20140304,000000,46.5104,46.855,46.3658,46.7441,1542901.3262344,0
+PNR.US,D,20140305,000000,46.7382,46.8977,46.4727,46.7382,1754425.6294687,0
+PNR.US,D,20140306,000000,46.6847,47.2374,46.6847,47.2007,1773730.6498122,0
+PNR.US,D,20140307,000000,47.3731,47.5721,47.0155,47.2492,1795392.1325523,0
+PNR.US,D,20140310,000000,47.1255,47.2057,46.7273,47.0046,1055180.2453594,0
+PNR.US,D,20140311,000000,46.9947,47.2285,46.2014,46.4173,2594219.759826,0
+PNR.US,D,20140312,000000,46.0647,46.0726,45.3426,45.7824,2986367.8144072,0
+PNR.US,D,20140313,000000,45.9398,46.0469,44.5403,44.8306,3772319.7069159,0
+PNR.US,D,20140314,000000,44.8375,44.99,44.1492,44.1838,3372877.1189953,0
+PNR.US,D,20140317,000000,44.6315,45.3,44.5968,45.1217,2489132.0370352,0
+PNR.US,D,20140318,000000,45.2762,45.4892,45.1039,45.3367,1443020.2343685,0
+PNR.US,D,20140319,000000,45.3595,45.5308,44.5622,44.8533,1340347.5321657,0
+PNR.US,D,20140320,000000,44.6999,45.1,44.4779,45.0881,1591409.7205353,0
+PNR.US,D,20140321,000000,45.5001,45.6427,44.5512,44.6473,3841482.9888372,0
+PNR.US,D,20140324,000000,44.9167,45.2704,44.2997,44.6414,1475115.1714378,0
+PNR.US,D,20140325,000000,44.9277,45.306,44.4473,44.8672,1624891.880969,0
+PNR.US,D,20140326,000000,45.1217,45.3367,44.0541,44.0719,1544385.4735021,0
+PNR.US,D,20140327,000000,44.0847,44.159,43.4053,43.6598,1826517.8305896,0
+PNR.US,D,20140328,000000,43.7361,44.4353,43.6668,44.3096,1658172.1166045,0
+PNR.US,D,20140331,000000,44.6582,45.3,44.5582,45.2704,1808591.9566186,0
+PNR.US,D,20140401,000000,45.2822,46.0528,45.2822,45.7824,1759876.5893994,0
+PNR.US,D,20140402,000000,45.8705,46.24,45.8211,45.9607,1553299.443724,0
+PNR.US,D,20140403,000000,46.0291,46.143,45.5001,45.6497,1545404.1841096,0
+PNR.US,D,20140404,000000,46.1182,46.1182,44.4947,44.6364,1674805.6718663,0
+PNR.US,D,20140407,000000,44.4403,44.4403,43.4498,43.7747,2022122.3827241,0
+PNR.US,D,20140408,000000,43.8896,44.789,43.7747,44.7632,2439026.4175796,0
+PNR.US,D,20140409,000000,44.9029,45.7458,44.6414,45.7042,2154483.0784001,0
+PNR.US,D,20140410,000000,45.6794,45.715,44.5582,44.58,2836015.6192006,0
+PNR.US,D,20140411,000000,44.3155,44.7533,43.8401,43.9629,2087675.2492514,0
+PNR.US,D,20140414,000000,44.3532,44.6364,43.951,44.1768,1933718.6963948,0
+PNR.US,D,20140415,000000,44.3532,44.586,43.4845,44.3532,1396927.8702795,0
+PNR.US,D,20140416,000000,44.8672,45.6497,44.5622,45.6427,1354355.0554253,0
+PNR.US,D,20140417,000000,45.8399,45.8399,45.3891,45.3891,2572494.6707745,0
+PNR.US,D,20140421,000000,45.4179,45.9726,45.2822,45.921,2122386.1220829,0
+PNR.US,D,20140422,000000,44.5077,44.5968,42.4811,42.7664,9394151.4308303,0
+PNR.US,D,20140423,000000,41.9136,43.5162,41.8948,43.0388,4559295.3581521,0
+PNR.US,D,20140424,000000,43.1389,43.2914,42.6495,42.8437,3495184.9885869,0
+PNR.US,D,20140425,000000,42.7317,42.9309,42.1939,42.2653,2520824.1341319,0
+PNR.US,D,20140428,000000,42.4148,42.4921,41.1955,41.8532,4334099.7364475,0
+PNR.US,D,20140429,000000,42.0245,42.3068,41.6492,42.1354,3151996.6302308,0
+PNR.US,D,20140430,000000,42.1018,42.6605,41.8888,42.5287,2504285.4835253,0
+PNR.US,D,20140501,000000,42.5287,42.6605,42.19,42.4851,1747638.9369971,0
+PNR.US,D,20140502,000000,42.6495,43.1497,42.5178,42.7664,2249024.2689745,0
+PNR.US,D,20140505,000000,42.5178,42.9605,42.3068,42.8922,2074723.792687,0
+PNR.US,D,20140506,000000,42.7724,43.0388,42.4921,42.8556,2123008.0504617,0
+PNR.US,D,20140507,000000,42.9121,43.1547,42.6426,43.017,2934079.3878817,0
+PNR.US,D,20140508,000000,42.8378,43.4746,42.8318,43.2626,2029003.9798509,0
+PNR.US,D,20140509,000000,43.1447,43.222,42.5604,42.9179,2178748.3814146,0
+PNR.US,D,20140512,000000,43.1329,43.7727,43.1329,43.7509,2515347.9336014,0
+PNR.US,D,20140513,000000,43.8609,44.0333,43.5717,43.7162,1525744.785745,0
+PNR.US,D,20140514,000000,43.5539,43.7162,43.0061,43.0636,1112028.133831,0
+PNR.US,D,20140515,000000,42.815,42.8605,41.8087,42.4207,3233594.4412327,0
+PNR.US,D,20140516,000000,42.1018,42.4009,41.67,41.9968,3048575.7966502,0
+PNR.US,D,20140519,000000,41.9186,42.6931,41.7304,42.5722,1486727.8665892,0
+PNR.US,D,20140520,000000,42.5722,42.6327,41.6492,41.8027,1578872.2098075,0
+PNR.US,D,20140521,000000,41.8601,42.3782,41.8433,42.2355,1631529.14909,0
+PNR.US,D,20140522,000000,42.394,42.7139,42.2771,42.4207,1174080.6339793,0
+PNR.US,D,20140523,000000,42.5534,42.8218,42.4326,42.7783,1045111.2652911,0
+PNR.US,D,20140527,000000,43.0576,43.4686,42.9962,43.017,1957234.8584074,0
+PNR.US,D,20140528,000000,43.1141,43.3963,42.6793,42.7139,1436355.7063998,0
+PNR.US,D,20140529,000000,42.7605,42.8674,42.3247,42.594,1689984.3589561,0
+PNR.US,D,20140530,000000,42.5475,42.7664,42.2058,42.7317,2678652.5949963,0
+PNR.US,D,20140602,000000,42.815,42.9605,42.3316,42.9121,1174595.5422151,0
+PNR.US,D,20140603,000000,42.7892,42.8961,42.3554,42.5287,1151388.3251439,0
+PNR.US,D,20140604,000000,42.4603,42.8378,42.4376,42.6733,1649743.7755226,0
+PNR.US,D,20140605,000000,42.8922,43.7885,42.6208,43.6133,1898893.7360521,0
+PNR.US,D,20140606,000000,43.6974,44.3324,43.6974,44.3096,1078955.8807379,0
+PNR.US,D,20140609,000000,44.2105,45.3407,44.2006,44.9415,1731439.5200517,0
+PNR.US,D,20140610,000000,44.79,44.9029,44.6018,44.6889,1173461.7344725,0
+PNR.US,D,20140611,000000,44.472,44.5908,44.2175,44.3195,1353117.2564115,0
+PNR.US,D,20140612,000000,44.2987,44.4353,43.0288,43.1389,2211059.378018,0
+PNR.US,D,20140613,000000,43.1497,43.2686,42.8803,43.0388,1367729.5444421,0
+PNR.US,D,20140616,000000,42.9962,43.4628,42.9021,43.2121,2096519.5554179,0
+PNR.US,D,20140617,000000,43.023,43.3735,42.9665,43.2022,2268188.9515833,0
+PNR.US,D,20140618,000000,43.2686,43.33,42.5287,42.8803,1661755.2721508,0
+PNR.US,D,20140619,000000,42.9021,42.9021,42.4921,42.7486,2878073.5258191,0
+PNR.US,D,20140620,000000,42.8318,43.2746,42.7258,43.1497,2795575.1302166,0
+PNR.US,D,20140623,000000,43.1497,43.2864,43.0675,43.1785,1175988.8233235,0
+PNR.US,D,20140624,000000,43.2914,43.3359,42.8803,42.9021,1820690.28091,0
+PNR.US,D,20140625,000000,42.7842,42.8605,42.289,42.4435,2407716.9679757,0
+PNR.US,D,20140626,000000,42.3187,42.4326,41.7977,41.8888,2259467.8195437,0
+PNR.US,D,20140627,000000,41.6303,41.877,41.4293,41.6541,3531697.0306195,0
+PNR.US,D,20140630,000000,41.5867,41.9968,41.1797,41.2886,3701402.7081212,0
+PNR.US,D,20140701,000000,41.5461,41.6591,41.1678,41.5056,2550929.1023136,0
+PNR.US,D,20140702,000000,41.3787,41.5867,41.1361,41.1629,2449981.8475126,0
+PNR.US,D,20140703,000000,41.4134,41.6363,41.2648,41.3362,1339132.9545038,0
+PNR.US,D,20140707,000000,41.1797,41.2074,40.6012,40.6775,2868706.2344249,0
+PNR.US,D,20140708,000000,40.6458,40.6775,40.0783,40.214,2915518.4604199,0
+PNR.US,D,20140709,000000,40.3666,40.7112,40.2705,40.629,3826006.4626697,0
+PNR.US,D,20140710,000000,40.1248,40.524,39.8792,40.3477,2072549.062609,0
+PNR.US,D,20140711,000000,40.4665,40.6458,40.0783,40.5527,2189332.2697185,0
+PNR.US,D,20140714,000000,40.9341,41.4778,40.835,41.3559,4681745.5847265,0
+PNR.US,D,20140715,000000,41.2183,41.5907,40.9608,41.5056,3851438.8910184,0
+PNR.US,D,20140716,000000,41.7363,42.1553,41.5244,41.9186,3290070.7880753,0
+PNR.US,D,20140717,000000,41.7651,41.7651,40.8935,40.9727,3057999.6269879,0
+PNR.US,D,20140718,000000,41.0539,41.4897,40.9608,41.4352,3261074.3870364,0
+PNR.US,D,20140721,000000,41.3293,41.7918,41.1797,41.564,1719673.3620535,0
+PNR.US,D,20140722,000000,41.8027,41.8888,41.4065,41.46,2237395.4198392,0
+PNR.US,D,20140723,000000,41.5363,41.6254,41.2134,41.2995,1413014.2093378,0
+PNR.US,D,20140724,000000,41.253,41.564,41.1787,41.2638,2088299.1968782,0
+PNR.US,D,20140725,000000,41.1896,41.6541,41.1619,41.5471,1331752.6031251,0
+PNR.US,D,20140728,000000,41.4956,41.4996,40.937,41.2768,1197124.2919639,0
+PNR.US,D,20140729,000000,41.2134,41.3956,40.214,40.2199,1936910.1178322,0
+PNR.US,D,20140730,000000,40.3368,40.4081,39.7415,40.004,3612292.2849977,0
+PNR.US,D,20140731,000000,37.9408,38.6213,36.5572,36.8325,12931695.193986,0
+PNR.US,D,20140801,000000,36.5215,37.0168,36.165,36.5908,7752196.9044029,0
+PNR.US,D,20140804,000000,36.6483,37.616,36.5968,37.4149,5498998.8498472,0
+PNR.US,D,20140805,000000,37.2346,37.7567,37.0386,37.2,4084173.3750684,0
+PNR.US,D,20140806,000000,36.792,37.6338,36.6988,37.4149,3451663.1271806,0
+PNR.US,D,20140807,000000,37.6684,38.3618,37.6626,38.2588,4152034.2420405,0
+PNR.US,D,20140808,000000,38.2271,38.6312,37.9874,38.6035,3540538.307914,0
+PNR.US,D,20140811,000000,38.9779,39.5167,38.961,39.2978,3245241.4635999,0
+PNR.US,D,20140812,000000,39.0908,39.7296,39.0908,39.3503,2198767.2059202,0
+PNR.US,D,20140813,000000,39.5405,39.7188,39.2928,39.3969,2210737.3079647,0
+PNR.US,D,20140814,000000,39.5226,39.687,39.2859,39.382,2242517.2423486,0
+PNR.US,D,20140815,000000,39.5871,39.5929,38.6719,39.0561,3893848.146786,0
+PNR.US,D,20140818,000000,39.3325,40.0169,39.3325,39.8891,2484292.9092434,0
+PNR.US,D,20140819,000000,39.9535,40.3556,39.9426,40.1436,2346524.6674682,0
+PNR.US,D,20140820,000000,40.0625,40.5002,40.0625,40.2457,2468562.9674542,0
+PNR.US,D,20140821,000000,40.3486,40.4329,40.0783,40.2527,1671094.2940731,0
+PNR.US,D,20140822,000000,40.0832,40.2199,39.7593,39.896,2475103.3116718,0
+PNR.US,D,20140825,000000,40.0674,40.42,39.9485,40.1803,1361959.5433301,0
+PNR.US,D,20140826,000000,40.2527,40.4259,39.4632,39.488,2344250.9942392,0
+PNR.US,D,20140827,000000,39.5751,39.7366,39.3443,39.4582,1698981.1183454,0
+PNR.US,D,20140828,000000,39.2562,39.482,39.0224,39.3869,1201324.327769,0
+PNR.US,D,20140829,000000,39.4364,39.4524,38.864,39.1333,2228297.6980508,0
+PNR.US,D,20140902,000000,39.1393,39.2344,38.6995,38.9145,3884549.5098233,0
+PNR.US,D,20140903,000000,39.1779,39.2344,38.6144,38.8313,1629555.3341863,0
+PNR.US,D,20140904,000000,39.0284,39.1333,38.4619,38.5232,2494460.8324629,0
+PNR.US,D,20140905,000000,38.557,38.7293,38.0994,38.6995,3039563.8929011,0
+PNR.US,D,20140908,000000,38.5926,38.8056,38.3282,38.4687,1957888.0851298,0
+PNR.US,D,20140909,000000,38.5173,38.8412,38.3737,38.6995,9934551.6627155,0
+PNR.US,D,20140910,000000,38.6491,38.8828,38.333,38.6263,2257290.0605938,0
+PNR.US,D,20140911,000000,38.5173,39.0561,38.4143,38.9719,1906442.6946374,0
+PNR.US,D,20140912,000000,39.0046,39.0402,38.6649,38.7431,1714105.2857397,0
+PNR.US,D,20140915,000000,38.6381,38.9779,38.446,38.7055,1539686.6834452,0
+PNR.US,D,20140916,000000,38.5926,38.864,38.3856,38.7243,1512394.527704,0
+PNR.US,D,20140917,000000,38.8056,39.1135,38.5856,38.7243,1823326.4091521,0
+PNR.US,D,20140918,000000,38.9303,39.0621,38.7293,38.9145,1310020.4467057,0
+PNR.US,D,20140919,000000,39.1888,39.2622,38.7362,39.0344,3199233.9079262,0
+PNR.US,D,20140922,000000,38.864,38.9085,38.4183,38.557,3750672.3589118,0
+PNR.US,D,20140923,000000,38.3232,38.6312,38.2271,38.4093,2820450.246122,0
+PNR.US,D,20140924,000000,38.2806,38.7125,38.0805,38.6757,2322627.8772109,0
+PNR.US,D,20140925,000000,38.6491,38.6491,38.3965,38.3965,3851046.1472856,0
+PNR.US,D,20140926,000000,38.3905,38.864,38.2152,38.754,2995046.5422391,0
+PNR.US,D,20140929,000000,38.34,38.34,37.7457,38.0399,3089687.6855885,0
+PNR.US,D,20140930,000000,38.1043,38.2152,37.5685,37.6516,4517059.7577111,0
+PNR.US,D,20141001,000000,37.5971,37.7625,37.0801,37.1415,4559703.2462447,0
+PNR.US,D,20141002,000000,37.0336,37.3099,36.9049,37.1703,3949167.4645342,0
+PNR.US,D,20141003,000000,37.4576,37.5219,37.1356,37.4456,2234340.2976405,0
+PNR.US,D,20141006,000000,37.5913,37.8874,37.4387,37.5615,1383292.8982728,0
+PNR.US,D,20141007,000000,37.1317,37.409,36.7057,36.7057,2117773.1500652,0
+PNR.US,D,20141008,000000,36.7513,37.3397,36.4304,37.2981,3093993.7319128,0
+PNR.US,D,20141009,000000,37.193,37.2168,36.0045,36.056,2714339.7742278,0
+PNR.US,D,20141010,000000,36.0263,36.2858,35.5182,35.7272,3837227.4237125,0
+PNR.US,D,20141013,000000,36.0045,36.1719,35.2122,35.2438,4250899.6521709,0
+PNR.US,D,20141014,000000,35.3815,36.1124,35.2854,35.535,3653225.4704895,0
+PNR.US,D,20141015,000000,34.9387,35.5945,33.9711,34.9834,5838945.3055661,0
+PNR.US,D,20141016,000000,34.3424,35.7856,34.3424,35.535,5792575.2948794,0
+PNR.US,D,20141017,000000,35.8886,36.8325,35.8658,36.6413,4918006.6853791,0
+PNR.US,D,20141020,000000,36.5324,37.0742,36.4661,36.9237,4576324.6860186,0
+PNR.US,D,20141021,000000,37.8804,38.2083,37.3099,37.3703,6104245.2114655,0
+PNR.US,D,20141022,000000,37.5625,38.1013,37.3287,37.3455,4133703.5088488,0
+PNR.US,D,20141023,000000,37.7873,38.7193,37.7873,38.3222,2746185.3341711,0
+PNR.US,D,20141024,000000,38.35,38.7431,38.1558,38.6559,1749939.870074,0
+PNR.US,D,20141027,000000,38.4519,38.5668,38.0319,38.1468,2780706.3976922,0
+PNR.US,D,20141028,000000,38.4807,38.8838,38.0379,38.8838,2794789.6427512,0
+PNR.US,D,20141029,000000,39.0066,39.0066,38.2191,38.6084,1404183.0282832,0
+PNR.US,D,20141030,000000,38.4074,38.86,38.2191,38.8066,1238062.5255757,0
+PNR.US,D,20141031,000000,39.272,39.379,38.5856,38.7243,2523891.3718184,0
+PNR.US,D,20141103,000000,38.8362,38.9501,38.3846,38.5401,2011741.4288424,0
+PNR.US,D,20141104,000000,38.5401,38.5401,37.8934,38.2133,2462235.6538987,0
+PNR.US,D,20141105,000000,38.5608,38.8313,38.1677,38.7896,1485768.7237972,0
+PNR.US,D,20141106,000000,38.8659,39.2592,38.6719,39.2037,1814189.312028,0
+PNR.US,D,20141107,000000,39.2314,39.3305,39.0472,39.3186,1314480.9655006,0
+PNR.US,D,20141110,000000,39.3355,39.5623,39.2086,39.4404,1192232.6637245,0
+PNR.US,D,20141111,000000,39.4186,39.5623,39.1106,39.3423,1219257.2691079,0
+PNR.US,D,20141112,000000,39.1591,39.5691,39.0006,39.5266,1301038.8316763,0
+PNR.US,D,20141113,000000,39.4929,39.8059,39.283,39.5454,3825543.0452576,0
+PNR.US,D,20141114,000000,39.3602,39.9317,39.3067,39.6534,3202272.876141,0
+PNR.US,D,20141117,000000,39.7465,40.0287,39.3839,39.8505,2011324.4541339,0
+PNR.US,D,20141118,000000,39.8237,39.9654,39.5088,39.5691,1793315.3360015,0
+PNR.US,D,20141119,000000,39.5028,39.5028,38.7431,39.064,2124117.6272285,0
+PNR.US,D,20141120,000000,38.8551,39.2136,38.7303,39.1591,1235685.8706994,0
+PNR.US,D,20141121,000000,39.7048,39.8782,39.4562,39.6019,1196237.8420993,0
+PNR.US,D,20141124,000000,39.7465,39.8614,39.5266,39.7465,1521535.663324,0
+PNR.US,D,20141125,000000,39.8505,40.0634,39.8119,39.896,1937494.6901234,0
+PNR.US,D,20141126,000000,39.9654,39.9654,39.2492,39.2899,1178027.2541625,0
+PNR.US,D,20141128,000000,39.07,39.07,37.1683,37.3753,2277331.0968273,0
+PNR.US,D,20141201,000000,37.0098,37.0098,35.7321,36.2413,5908237.8193583,0
+PNR.US,D,20141202,000000,36.0808,36.3372,35.5261,36.2749,5284027.6903055,0
+PNR.US,D,20141203,000000,36.3908,37.2564,36.2243,37.199,2482681.5493528,0
+PNR.US,D,20141204,000000,37.2278,37.2901,36.8929,37.0732,1649139.0107516,0
+PNR.US,D,20141205,000000,36.5304,36.9276,36.3967,36.5057,1877133.310161,0
+PNR.US,D,20141208,000000,36.4938,36.4938,35.3726,35.4786,1858763.2016336,0
+PNR.US,D,20141209,000000,35.0289,36.264,34.9516,36.2413,2430354.7571157,0
+PNR.US,D,20141210,000000,36.2125,36.2125,35.0963,35.1229,3350326.1575187,0
+PNR.US,D,20141211,000000,35.2518,35.9184,35.1229,35.439,2393706.4158442,0
+PNR.US,D,20141212,000000,35.017,35.3429,34.6575,34.6643,2176053.6949809,0
+PNR.US,D,20141215,000000,34.803,34.9645,34.3504,34.5624,2293894.9880337,0
+PNR.US,D,20141216,000000,34.4603,35.6648,34.4603,35.2092,3746888.2881912,0
+PNR.US,D,20141217,000000,35.3003,36.8355,35.2358,36.7948,5582547.2544008,0
+PNR.US,D,20141218,000000,37.3803,37.6101,36.362,37.5625,4445222.99146,0
+PNR.US,D,20141219,000000,37.6892,38.5232,37.5169,38.4677,5087930.4416631,0
+PNR.US,D,20141222,000000,38.2191,38.6559,38.0716,38.6144,2136988.3138735,0
+PNR.US,D,20141223,000000,38.8432,39.1295,38.6599,38.7431,1609129.6312121,0
+PNR.US,D,20141224,000000,38.7778,38.8957,38.6084,38.6877,640527.6720052,0
+PNR.US,D,20141226,000000,38.8174,38.9383,38.6599,38.765,689075.44164176,0
+PNR.US,D,20141229,000000,38.765,38.9798,38.6599,38.8362,1281095.7289701,0
+PNR.US,D,20141230,000000,38.9095,38.9095,38.5856,38.7708,1433582.2692949,0
+PNR.US,D,20141231,000000,38.7065,38.9739,38.2974,38.3608,1789002.2223093,0
+PNR.US,D,20150102,000000,38.5668,38.8066,38.2667,38.5114,2724996.3554592,0
+PNR.US,D,20150105,000000,38.2667,38.2667,36.8176,36.9395,3020202.333614,0
+PNR.US,D,20150106,000000,37.0921,37.3753,36.2006,36.6225,3398829.5036996,0
+PNR.US,D,20150107,000000,37.0256,37.0791,36.57,36.8979,2049428.6732012,0
+PNR.US,D,20150108,000000,37.0148,37.8656,36.987,37.8586,2663570.8318096,0
+PNR.US,D,20150109,000000,37.9379,37.9785,37.5387,37.6101,2385873.7529173,0
+PNR.US,D,20150112,000000,37.4179,37.6636,37.0366,37.3287,2434431.6187938,0
+PNR.US,D,20150113,000000,37.6348,38.0261,36.8593,37.5387,3533465.8918528,0
+PNR.US,D,20150114,000000,36.888,37.8289,36.888,37.72,3871176.0304304,0
+PNR.US,D,20150115,000000,37.9963,38.4401,37.4684,37.5169,3852776.6428073,0
+PNR.US,D,20150116,000000,37.4585,37.5695,36.7335,37.2386,4910298.2062032,0
+PNR.US,D,20150120,000000,37.4348,37.5743,36.9742,37.4396,2918331.2728606,0
+PNR.US,D,20150121,000000,37.3455,38.4173,37.3455,38.2974,2533546.4060501,0
+PNR.US,D,20150122,000000,38.2191,38.5332,37.72,38.2974,3381998.0621355,0
+PNR.US,D,20150123,000000,38.0964,38.2379,36.8662,37.1089,3904313.9090831,0
+PNR.US,D,20150126,000000,37.1683,37.3287,36.7682,36.9494,2268254.5771428,0
+PNR.US,D,20150127,000000,36.3561,36.7948,35.8321,36.2125,2901393.8207773,0
+PNR.US,D,20150128,000000,36.3789,36.571,35.5895,35.6172,2726688.4852691,0
+PNR.US,D,20150129,000000,35.5727,36.3442,35.2537,36.2065,4563016.8321852,0
+PNR.US,D,20150130,000000,35.9748,36.1352,35.5043,35.8816,4027063.993983,0
+PNR.US,D,20150202,000000,36.1818,37.3218,36.1036,37.3159,3946742.3477064,0
+PNR.US,D,20150203,000000,37.2901,38.3608,37.0236,38.135,3974021.3783357,0
+PNR.US,D,20150204,000000,37.505,37.5705,36.6869,36.8791,3806724.6636779,0
+PNR.US,D,20150205,000000,37.0911,37.1505,36.8385,37.1257,2197878.7368076,0
+PNR.US,D,20150206,000000,37.2336,37.4585,37.1039,37.3397,3429129.3293118,0
+PNR.US,D,20150209,000000,37.2723,38.0567,37.2723,38.0053,2595889.6779081,0
+PNR.US,D,20150210,000000,38.2657,38.4519,37.3327,37.7606,2812182.4352547,0
+PNR.US,D,20150211,000000,37.6061,37.8735,37.3218,37.5229,1500798.9961603,0
+PNR.US,D,20150212,000000,37.8121,38.2043,37.7091,38.1845,1701952.4417527,0
+PNR.US,D,20150213,000000,37.6318,39.0096,37.5298,38.8194,2655775.5249704,0
+PNR.US,D,20150217,000000,38.7451,38.9977,38.2836,38.9283,1908143.9110633,0
+PNR.US,D,20150218,000000,39.0096,39.4276,38.7203,38.8134,1885920.0677599,0
+PNR.US,D,20150219,000000,38.6223,39.0214,38.4985,38.862,1455228.607675,0
+PNR.US,D,20150220,000000,38.8244,39.6137,38.4807,39.492,2021577.1857686,0
+PNR.US,D,20150223,000000,39.4732,39.5315,38.6223,38.862,1527696.3889208,0
+PNR.US,D,20150224,000000,38.8085,39.3781,38.7263,39.2572,1371179.4296215,0
+PNR.US,D,20150225,000000,39.2304,39.4732,38.9928,39.2057,1177578.9811103,0
+PNR.US,D,20150226,000000,39.1393,39.3403,38.8283,39.0908,1490641.1691807,0
+PNR.US,D,20150227,000000,39.0849,39.2522,38.5173,38.5866,2075271.0088904,0
+PNR.US,D,20150302,000000,38.6827,38.7382,38.2657,38.4351,1965882.2878954,0
+PNR.US,D,20150303,000000,38.1667,38.445,38.1062,38.2371,1891976.8020856,0
+PNR.US,D,20150304,000000,38.0508,38.0884,37.2268,37.3803,2575693.1595799,0
+PNR.US,D,20150305,000000,37.4536,37.6477,37.2971,37.619,1556575.6735768,0
+PNR.US,D,20150306,000000,37.2268,37.612,36.6631,36.8088,1809288.5971727,0
+PNR.US,D,20150309,000000,36.8088,37.3397,36.5948,37.2971,2313857.2735957,0
+PNR.US,D,20150310,000000,36.8791,37.1039,36.4561,36.4888,1695944.1693787,0
+PNR.US,D,20150311,000000,36.577,36.6077,36.0025,36.2818,1837543.9342019,0
+PNR.US,D,20150312,000000,36.5136,37.3703,36.4037,37.2604,2248562.8708103,0
+PNR.US,D,20150313,000000,37.1445,37.1445,36.6463,37.0128,2021693.2925276,0
+PNR.US,D,20150316,000000,37.1395,37.5229,36.8276,37.4358,2346237.9342547,0
+PNR.US,D,20150317,000000,37.2268,37.6982,37.1187,37.505,2710575.895987,0
+PNR.US,D,20150318,000000,37.2446,38.7144,36.8147,38.35,4031671.9178806,0
+PNR.US,D,20150319,000000,38.0181,38.0241,36.9534,37.3753,3074744.2408887,0
+PNR.US,D,20150320,000000,37.41,37.6427,37.1742,37.5229,5914693.3551607,0
+PNR.US,D,20150323,000000,37.4922,37.5813,37.1673,37.203,1630998.0868703,0
+PNR.US,D,20150324,000000,37.1505,37.3455,36.9365,37.2723,1281131.0658097,0
+PNR.US,D,20150325,000000,37.2971,37.3515,36.4691,36.4691,1274236.3435711,0
+PNR.US,D,20150326,000000,36.165,36.7176,36.16,36.4888,2179487.4261764,0
+PNR.US,D,20150327,000000,36.374,36.374,36.0243,36.2195,1761918.0491104,0
+PNR.US,D,20150330,000000,36.3987,36.9247,36.3987,36.8791,1318335.7099005,0
+PNR.US,D,20150331,000000,36.6869,36.6869,36.165,36.5077,2040084.6031589,0
+PNR.US,D,20150401,000000,36.4037,36.8513,35.9748,36.566,1947791.8452137,0
+PNR.US,D,20150402,000000,36.5304,37.2971,36.363,36.9593,2265444.7935741,0
+PNR.US,D,20150406,000000,36.8028,38.6154,36.7355,38.135,3447178.3774098,0
+PNR.US,D,20150407,000000,38.0449,38.129,37.3872,37.4179,1290308.5478935,0
+PNR.US,D,20150408,000000,35.5221,36.4691,35.3449,36.1124,6472657.006004,0
+PNR.US,D,20150409,000000,35.9034,36.3046,35.7351,36.1818,1638798.4418295,0
+PNR.US,D,20150410,000000,36.3274,36.5195,35.949,36.374,1319195.9095414,0
+PNR.US,D,20150413,000000,35.9679,36.566,35.9619,36.3214,2140725.9418905,0
+PNR.US,D,20150414,000000,36.2878,37.0653,36.1412,37.0028,2278196.3445881,0
+PNR.US,D,20150415,000000,37.1445,37.8864,36.9425,37.6655,2543976.8315075,0
+PNR.US,D,20150416,000000,37.5457,37.7378,37.2842,37.5229,1561206.8188263,0
+PNR.US,D,20150417,000000,37.1347,37.1921,36.7305,36.9127,2036853.8063856,0
+PNR.US,D,20150420,000000,37.1564,37.3803,36.8276,37.1564,2331526.703073,0
+PNR.US,D,20150421,000000,36.5255,36.566,35.6935,35.8569,7330035.7574231,0
+PNR.US,D,20150422,000000,35.427,35.7767,34.9655,35.3102,5441983.3637929,0
+PNR.US,D,20150423,000000,35.3329,35.9945,35.1626,35.7707,3522204.5458504,0
+PNR.US,D,20150424,000000,35.6896,36.0501,35.64,35.8976,11742216.78451,0
+PNR.US,D,20150427,000000,36.0075,36.7037,35.9757,36.472,2939198.1815191,0
+PNR.US,D,20150428,000000,36.3344,36.4928,36.1046,36.4353,1867096.6380603,0
+PNR.US,D,20150429,000000,36.2263,36.8206,35.9817,36.57,1982604.6900684,0
+PNR.US,D,20150430,000000,36.3244,36.6513,36.0501,36.267,2797133.9896597,0
+PNR.US,D,20150501,000000,36.4661,36.679,36.1501,36.2551,1951067.0654426,0
+PNR.US,D,20150504,000000,36.359,36.6443,36.1838,36.3947,1611408.3525612,0
+PNR.US,D,20150505,000000,36.4126,36.985,36.0075,36.0609,1191207.895373,0
+PNR.US,D,20150506,000000,36.3532,36.4175,35.8628,36.1778,1468236.6031829,0
+PNR.US,D,20150507,000000,36.1362,36.1907,35.7875,36.1501,1356794.306989,0
+PNR.US,D,20150508,000000,36.5404,36.6909,36.2085,36.2263,1503104.9773571,0
+PNR.US,D,20150511,000000,36.2898,36.581,36.1669,36.2719,993956.64650818,0
+PNR.US,D,20150512,000000,36.2491,36.6671,36.0986,36.57,1206904.5195705,0
+PNR.US,D,20150513,000000,36.6849,37.0781,36.5522,36.9009,1867780.1535027,0
+PNR.US,D,20150514,000000,37.1623,37.6408,37.1623,37.5318,1567021.243394,0
+PNR.US,D,20150515,000000,37.5318,37.5427,37.1395,37.3475,2275678.342353,0
+PNR.US,D,20150518,000000,37.3475,37.4892,37.193,37.3475,1476552.8760018,0
+PNR.US,D,20150519,000000,37.412,37.4773,37.1752,37.3773,1616377.7218478,0
+PNR.US,D,20150520,000000,37.4318,37.6091,37.2099,37.4556,1832135.3784789,0
+PNR.US,D,20150521,000000,37.5487,38.5015,37.4664,38.4757,2732863.3456019,0
+PNR.US,D,20150522,000000,38.339,38.4093,37.7071,37.9399,2175050.1287333,0
+PNR.US,D,20150526,000000,37.823,37.8725,37.2346,37.6031,2543290.2871931,0
+PNR.US,D,20150527,000000,37.7299,37.8359,37.4367,37.72,2274789.8732404,0
+PNR.US,D,20150528,000000,37.4892,37.7527,37.3941,37.6289,1044342.9414335,0
+PNR.US,D,20150529,000000,37.4604,37.6091,37.2624,37.3664,3142441.5487742,0
+PNR.US,D,20150601,000000,37.4842,37.5427,36.997,37.0474,1731454.6644116,0
+PNR.US,D,20150602,000000,36.8781,37.6091,36.8266,37.2624,1239624.4138907,0
+PNR.US,D,20150603,000000,37.2168,37.5971,37.0415,37.1574,1162415.4383803,0
+PNR.US,D,20150604,000000,36.9009,36.9791,36.2085,36.2719,1666077.4724589,0
+PNR.US,D,20150605,000000,36.2432,36.4175,35.9629,36.4017,1044679.1462227,0
+PNR.US,D,20150608,000000,36.2898,36.3947,35.8906,35.9104,1142706.5684401,0
+PNR.US,D,20150609,000000,35.9332,36.2898,35.6162,35.7232,1872891.8797722,0
+PNR.US,D,20150610,000000,35.9817,36.2205,35.8054,36.1501,1673254.8894152,0
+PNR.US,D,20150611,000000,36.2601,36.3244,35.9104,36.2898,1264550.0109956,0
+PNR.US,D,20150612,000000,36.2205,36.3472,36.0441,36.2313,1377657.1771516,0
+PNR.US,D,20150615,000000,35.9689,36.0323,35.5201,35.634,1466772.6483951,0
+PNR.US,D,20150616,000000,35.5597,35.9431,35.3904,35.9372,999098.66149746,0
+PNR.US,D,20150617,000000,35.9629,36.0808,35.4726,35.7707,1744051.7429548,0
+PNR.US,D,20150618,000000,35.9223,36.1501,35.7351,36.0193,1570448.9168455,0
+PNR.US,D,20150619,000000,35.8876,36.0381,35.7291,35.8361,1783123.1818062,0
+PNR.US,D,20150622,000000,36.0986,36.3006,35.8816,36.267,2035211.1481513,0
+PNR.US,D,20150623,000000,36.2551,36.6849,36.1838,36.6563,1445175.7815905,0
+PNR.US,D,20150624,000000,36.5632,37.3347,36.4859,37.2288,3754585.6615032,0
+PNR.US,D,20150625,000000,37.1881,37.3595,36.8691,37.1574,5167374.7246909,0
+PNR.US,D,20150626,000000,37.2168,37.3238,37.0028,37.2,2987524.8435015,0
+PNR.US,D,20150629,000000,36.8325,37.6892,36.7702,37.5971,6797629.7283035,0
+PNR.US,D,20150630,000000,39.5335,40.4755,39.1027,40.116,11617433.316891,0
+PNR.US,D,20150701,000000,40.2754,40.6409,39.8723,40.0922,3692208.0624296,0
+PNR.US,D,20150702,000000,40.2575,40.3061,39.4998,39.6444,2401946.9668638,0
+PNR.US,D,20150706,000000,39.1839,39.5513,38.3965,38.542,3741044.5845278,0
+PNR.US,D,20150707,000000,38.542,38.8234,37.8171,38.7828,2971243.6470128,0
+PNR.US,D,20150708,000000,38.4876,38.6471,37.9002,38.03,1340985.6145283,0
+PNR.US,D,20150709,000000,38.4827,38.6243,37.6516,37.6684,1767013.621396,0
+PNR.US,D,20150710,000000,38.0567,38.14,37.2743,37.2862,2591142.4258995,0
+PNR.US,D,20150713,000000,37.4268,38.0756,37.3179,38.03,1606784.2746795,0
+PNR.US,D,20150714,000000,38.03,38.2974,37.9825,38.1062,1104900.1884503,0
+PNR.US,D,20150715,000000,37.9933,38.2053,37.0128,37.1683,3384372.6977637,0
+PNR.US,D,20150716,000000,37.5269,37.7071,37.2346,37.5675,1655282.5727405,0
+PNR.US,D,20150717,000000,37.4496,37.5733,36.997,37.2456,1890405.8271546,0
+PNR.US,D,20150720,000000,37.2099,37.5318,36.9365,37.3941,3167976.95877,0
+PNR.US,D,20150721,000000,36.1778,36.4769,35.4429,35.9431,5019309.3278254,0
+PNR.US,D,20150722,000000,35.5063,36.0679,35.5063,35.847,3035424.4345355,0
+PNR.US,D,20150723,000000,35.8054,36.4037,35.6925,36.2917,2523636.9465725,0
+PNR.US,D,20150724,000000,36.2214,36.2858,35.5003,35.6876,2535235.5069881,0
+PNR.US,D,20150727,000000,35.3874,35.3874,34.1791,34.4603,5089557.9555376,0
+PNR.US,D,20150728,000000,34.6605,34.8991,34.3554,34.8714,2012708.6486263,0
+PNR.US,D,20150729,000000,34.8991,35.7648,34.8377,35.6648,1578318.9358601,0
+PNR.US,D,20150730,000000,35.6202,35.6984,35.2953,35.6261,1353793.7044859,0
+PNR.US,D,20150731,000000,35.8103,35.8906,35.4508,35.6708,2270305.1234697,0
+PNR.US,D,20150803,000000,35.5795,35.6925,35.1002,35.3171,1228925.4284516,0
+PNR.US,D,20150804,000000,35.4884,35.5984,35.0903,35.1467,1482676.2455109,0
+PNR.US,D,20150805,000000,35.6152,36.1134,35.4241,35.6984,1254913.1499956,0
+PNR.US,D,20150806,000000,35.7519,35.9332,35.4637,35.7648,1411101.9814977,0
+PNR.US,D,20150807,000000,35.7519,36.1264,35.6826,35.8628,1359248.7029126,0
+PNR.US,D,20150810,000000,36.1986,36.6315,36.0332,36.5849,1121257.1067383,0
+PNR.US,D,20150811,000000,36.1204,36.2917,35.6826,35.8401,964643.22353578,0
+PNR.US,D,20150812,000000,35.5637,36.057,35.2725,35.95,887184.87089946,0
+PNR.US,D,20150813,000000,35.7935,36.4383,35.645,35.8976,639817.90633909,0
+PNR.US,D,20150814,000000,35.8806,36.2045,35.7697,36.1739,697782.4389454,0
+PNR.US,D,20150817,000000,36.8256,37.2228,35.8401,36.7206,3571418.6673214,0
+PNR.US,D,20150818,000000,36.5027,36.7682,36.1857,36.5265,1399313.6117717,0
+PNR.US,D,20150819,000000,36.2798,36.3492,35.3241,35.638,1401189.4931481,0
+PNR.US,D,20150820,000000,35.3805,35.4508,34.5396,34.5504,1544392.5408701,0
+PNR.US,D,20150821,000000,34.292,34.4247,33.4402,33.452,2063851.1519213,0
+PNR.US,D,20150824,000000,30.9828,33.0767,30.6995,32.0545,2934829.5385075,0
+PNR.US,D,20150825,000000,32.7419,32.7646,31.0631,31.0829,2610073.8853662,0
+PNR.US,D,20150826,000000,31.893,31.9238,31.0937,31.8316,3276481.2491483,0
+PNR.US,D,20150827,000000,32.322,33.1529,32.1783,32.7033,2573080.2526896,0
+PNR.US,D,20150828,000000,32.6082,33.043,32.5774,32.83,1647875.971138,0
+PNR.US,D,20150831,000000,32.7548,32.83,32.1981,32.4329,2091807.640249,0
+PNR.US,D,20150901,000000,33.0182,33.0182,31.1443,31.376,2106808.6335164,0
+PNR.US,D,20150902,000000,31.7743,32.2447,30.9828,31.588,1811028.1793103,0
+PNR.US,D,20150903,000000,31.5999,32.0674,31.5573,31.8109,1369647.8300262,0
+PNR.US,D,20150904,000000,31.2929,31.4582,31.0512,31.2008,1096194.2007706,0
+PNR.US,D,20150908,000000,31.8614,32.0842,31.3998,32.0169,1300944.9366451,0
+PNR.US,D,20150909,000000,32.3655,32.5438,31.6395,31.7207,1500070.0476383,0
+PNR.US,D,20150910,000000,31.7039,32.2447,31.2404,31.7989,1693373.666696,0
+PNR.US,D,20150911,000000,31.9168,32.2487,31.4751,31.9168,1857738.4332821,0
+PNR.US,D,20150914,000000,31.8495,32.3962,31.3027,31.376,1453691.9599598,0
+PNR.US,D,20150915,000000,31.4582,31.9277,31.2631,31.698,2180973.592692,0
+PNR.US,D,20150916,000000,31.8158,32.31,31.6821,32.1912,1116994.4742457,0
+PNR.US,D,20150917,000000,32.0783,32.1674,31.1393,31.2116,2691999.8241654,0
+PNR.US,D,20150918,000000,30.8739,30.8739,29.8517,29.9161,3729283.4746495,0
+PNR.US,D,20150921,000000,29.9983,30.1677,29.5337,29.5991,4352392.1039275,0
+PNR.US,D,20150922,000000,29.6556,30.1032,29.1832,30.0736,3438098.8288532,0
+PNR.US,D,20150923,000000,30.1548,30.2717,29.612,29.6684,2461415.8392176,0
+PNR.US,D,20150924,000000,29.2822,30.0974,28.9999,29.9587,2923215.8337319,0
+PNR.US,D,20150925,000000,30.2399,30.6748,30.1915,30.4925,2884719.8805558,0
+PNR.US,D,20150928,000000,30.1915,30.4004,29.9161,30.0736,3008331.1747207,0
+PNR.US,D,20150929,000000,30.2826,30.6025,29.6278,29.7913,2056857.4865315,0
+PNR.US,D,20150930,000000,29.9865,30.1498,29.3179,29.9409,3318933.9187476,0
+PNR.US,D,20151001,000000,29.9647,30.2093,28.9385,29.0633,3505442.7683416,0
+PNR.US,D,20151002,000000,28.8117,30.1211,28.4135,30.1211,2582794.8547369,0
+PNR.US,D,20151005,000000,30.4539,32.2041,30.4311,31.9733,3599380.2037691,0
+PNR.US,D,20151006,000000,32.0724,32.7211,31.7653,31.8862,3523002.1488038,0
+PNR.US,D,20151007,000000,32.0496,33.0767,31.4582,32.3714,5246396.9848903,0
+PNR.US,D,20151008,000000,32.3606,33.7571,32.2447,33.7453,3871127.5684788,0
+PNR.US,D,20151009,000000,33.6402,34.079,33.2639,33.5204,2559610.8590176,0
+PNR.US,D,20151012,000000,33.4462,33.659,33.1936,33.3659,1876090.3685776,0
+PNR.US,D,20151013,000000,33.0836,34.0215,32.8945,33.0182,2499087.9392165,0
+PNR.US,D,20151014,000000,32.7994,32.7994,32.098,32.5438,2723103.3104749,0
+PNR.US,D,20151015,000000,32.6439,33.246,32.104,33.2292,3378945.9688089,0
+PNR.US,D,20151016,000000,32.9736,32.9736,32.1912,32.5953,3579093.8289056,0
+PNR.US,D,20151019,000000,32.3606,33.1223,31.9991,32.3833,4492643.0110979,0
+PNR.US,D,20151020,000000,33.671,33.671,31.4117,31.898,4256795.8562819,0
+PNR.US,D,20151021,000000,32.0694,32.8717,30.7055,31.8376,4955715.1318418,0
+PNR.US,D,20151022,000000,31.9238,33.2372,31.8742,32.8479,5183496.4005889,0
+PNR.US,D,20151023,000000,32.9489,33.4025,32.728,32.9192,3248218.8447512,0
+PNR.US,D,20151026,000000,32.9241,33.1836,32.2457,32.4635,2067639.2611378,0
+PNR.US,D,20151027,000000,32.2873,32.53,31.7573,32.2229,2819443.6510023,0
+PNR.US,D,20151028,000000,32.2457,32.9063,32.0694,32.3636,3034680.3416537,0
+PNR.US,D,20151029,000000,32.1565,32.7756,32.111,32.6547,1839856.9827667,0
+PNR.US,D,20151030,000000,32.6785,33.1351,32.5518,32.9954,4044939.3867544,0
+PNR.US,D,20151102,000000,32.9618,33.9404,32.8538,33.5501,2152706.1401749,0
+PNR.US,D,20151103,000000,33.5026,34.6753,33.5026,34.494,2681823.8239539,0
+PNR.US,D,20151104,000000,34.6397,35.0665,34.3692,34.6178,2850616.8013673,0
+PNR.US,D,20151105,000000,34.4395,35.22,34.3019,35.0507,3150773.975577,0
+PNR.US,D,20151106,000000,34.7852,35.0438,33.5611,33.7859,3126199.7276211,0
+PNR.US,D,20151109,000000,33.6314,33.7502,32.8479,33.2252,2902576.0904715,0
+PNR.US,D,20151110,000000,33.0777,33.6254,32.9886,33.6204,1968491.1562898,0
+PNR.US,D,20151111,000000,33.7671,33.8354,33.3273,33.4778,1638516.7567359,0
+PNR.US,D,20151112,000000,32.9063,33.242,32.106,32.1278,2895201.7968368,0
+PNR.US,D,20151113,000000,32.1684,32.728,32.0169,32.3814,2353208.3782927,0
+PNR.US,D,20151116,000000,32.5052,33.0777,32.5052,32.7756,2182371.9219204,0
+PNR.US,D,20151117,000000,32.9063,32.9241,32.2457,32.3933,1925104.5844983,0
+PNR.US,D,20151118,000000,32.6299,33.254,32.5468,33.1896,3007903.0941483,0
+PNR.US,D,20151119,000000,33.2252,33.5977,33.0252,33.4966,1241089.3783025,0
+PNR.US,D,20151120,000000,33.6987,33.8928,33.3273,33.4432,1184652.4067955,0
+PNR.US,D,20151123,000000,33.455,33.881,33.2252,33.3045,1121440.8583048,0
+PNR.US,D,20151124,000000,33.2064,33.5075,33.0777,33.3629,1183125.8553201,0
+PNR.US,D,20151125,000000,33.3679,33.5808,33.1351,33.148,1192111.5088455,0
+PNR.US,D,20151127,000000,33.0074,33.4124,32.8885,33.2728,848240.64467109,0
+PNR.US,D,20151130,000000,33.2184,33.5917,33.0142,33.455,2281690.653223,0
+PNR.US,D,20151201,000000,33.6086,34.0503,33.2926,33.6818,2869688.5985688,0
+PNR.US,D,20151202,000000,33.5194,33.6522,32.9192,33.0499,2970261.282869,0
+PNR.US,D,20151203,000000,32.8538,33.1956,32.6884,32.943,3779077.1202918,0
+PNR.US,D,20151204,000000,32.9846,33.3045,32.6835,32.943,3982739.4815033,0
+PNR.US,D,20151207,000000,32.7756,32.8945,32.324,32.4427,1653091.6886787,0
+PNR.US,D,20151208,000000,32.0001,32.2159,30.9175,31.0472,2785273.9366303,0
+PNR.US,D,20151209,000000,30.8679,31.4444,30.7243,30.9768,1384638.7270536,0
+PNR.US,D,20151210,000000,31.1017,31.7148,30.9105,31.4315,2023062.3426603,0
+PNR.US,D,20151211,000000,30.9768,30.9996,30.3866,30.5212,2516584.7229911,0
+PNR.US,D,20151214,000000,30.4628,30.861,30.1756,30.8293,2788963.1026956,0
+PNR.US,D,20151215,000000,31.0413,31.1343,29.9647,29.9993,2697756.7001655,0
+PNR.US,D,20151216,000000,30.3044,30.7243,30.1042,30.553,2241856.9482581,0
+PNR.US,D,20151217,000000,30.5638,30.8481,29.2554,29.2554,3780553.1905675,0
+PNR.US,D,20151218,000000,29.0068,29.2366,28.4047,28.4453,5196885.0243417,0
+PNR.US,D,20151221,000000,28.6355,29.094,28.4502,28.7008,5563635.9874139,0
+PNR.US,D,20151222,000000,28.787,29.1287,28.5354,29.0653,3071141.9024867,0
+PNR.US,D,20151223,000000,29.2426,29.8081,29.1663,29.7339,3410407.8716354,0
+PNR.US,D,20151224,000000,29.716,29.8972,29.5744,29.6674,672428.7612681,0
+PNR.US,D,20151228,000000,29.5129,29.6259,29.1604,29.2673,994250.44708974,0
+PNR.US,D,20151229,000000,29.5031,29.8735,29.3069,29.7853,2264913.7313545,0
+PNR.US,D,20151230,000000,29.5972,29.8972,29.4188,29.5031,1373042.185886,0
+PNR.US,D,20151231,000000,29.3367,29.5259,29.197,29.2258,1226270.1173537,0
+PNR.US,D,20160104,000000,28.6939,29.1177,28.4265,29.0751,3095253.7426543,0
+PNR.US,D,20160105,000000,29.0197,29.2426,28.4561,28.8276,1334777.436604,0
+PNR.US,D,20160106,000000,28.2442,28.6355,27.843,28.1679,1904601.1404767,0
+PNR.US,D,20160107,000000,27.5359,27.8856,27.3003,27.425,2782890.2143861,0
+PNR.US,D,20160108,000000,27.5974,27.7261,26.8961,26.9298,4129428.7608683,0
+PNR.US,D,20160111,000000,27.2418,27.3072,26.4505,26.8486,3238080.2006274,0
+PNR.US,D,20160112,000000,27.224,27.2953,26.599,27.2121,2873892.6728698,0
+PNR.US,D,20160113,000000,27.3429,27.7321,26.5356,26.5941,2741769.2388318,0
+PNR.US,D,20160114,000000,26.7288,27.1448,26.2553,26.8545,2845860.4627428,0
+PNR.US,D,20160115,000000,26.1226,26.5812,25.9533,26.3266,3454645.5564518,0
+PNR.US,D,20160119,000000,26.7476,26.9982,25.6888,26.0077,1845619.9165108,0
+PNR.US,D,20160120,000000,25.5253,25.6789,24.7835,25.3659,3822958.4078391,0
+PNR.US,D,20160121,000000,25.4996,25.7809,25.0865,25.5966,3978741.3704965,0
+PNR.US,D,20160122,000000,26.1176,26.71,25.5848,26.0196,3395499.7637753,0
+PNR.US,D,20160125,000000,25.9533,26.1989,25.6729,25.7115,3294612.0767897,0
+PNR.US,D,20160126,000000,26.0196,26.8723,25.8344,26.7357,2781880.5903945,0
+PNR.US,D,20160127,000000,26.5614,27.5013,26.5396,26.8179,2761917.2952084,0
+PNR.US,D,20160128,000000,27.4003,27.5321,26.5446,27.0249,2853446.7774157,0
+PNR.US,D,20160129,000000,27.1715,28.0134,27.0249,28.0085,3648156.1484276,0
+PNR.US,D,20160201,000000,27.6796,27.9054,27.3111,27.7143,2566155.2417312,0
+PNR.US,D,20160202,000000,27.0249,27.4825,26.1711,26.5098,4540274.0421501,0
+PNR.US,D,20160203,000000,26.8853,27.0675,25.9761,27.012,3394368.9849047,0
+PNR.US,D,20160204,000000,27.0556,28.5889,27.0556,27.8212,5073743.205333,0
+PNR.US,D,20160205,000000,27.6736,27.9233,27.2042,27.4895,3237355.2906015,0
+PNR.US,D,20160208,000000,27.1794,27.3736,26.6169,27.1229,4872010.2355694,0
+PNR.US,D,20160209,000000,26.7476,27.4419,26.6753,26.8665,4750251.6014292,0
+PNR.US,D,20160210,000000,26.6525,26.7357,25.4808,25.4847,4329577.630589,0
+PNR.US,D,20160211,000000,25.0757,25.8878,24.7082,25.6056,3103882.9989106,0
+PNR.US,D,20160212,000000,25.9849,26.7476,25.7611,26.392,1766717.8015665,0
+PNR.US,D,20160216,000000,26.6862,27.3221,26.4851,27.1854,4571822.77264,0
+PNR.US,D,20160217,000000,27.6905,28.3076,27.2933,28.2263,2155607.7995268,0
+PNR.US,D,20160218,000000,28.161,28.8375,28.0085,28.6899,3877223.6781401,0
+PNR.US,D,20160219,000000,28.4512,28.7038,28.2373,28.5374,3508341.3988216,0
+PNR.US,D,20160222,000000,29.0058,29.4763,28.9662,29.204,1404648.4649433,0
+PNR.US,D,20160223,000000,29.0336,29.41,28.3442,28.3749,1512060.3421627,0
+PNR.US,D,20160224,000000,28.0728,28.5066,27.641,28.4561,2301508.5625544,0
+PNR.US,D,20160225,000000,28.4453,28.6899,27.6964,28.468,2278218.5563159,0
+PNR.US,D,20160226,000000,28.6601,29.0425,28.4928,28.8503,1773306.6077358,0
+PNR.US,D,20160229,000000,28.9662,29.0801,28.3561,28.3561,1490176.7421446,0
+PNR.US,D,20160301,000000,28.6899,29.302,28.4235,29.2218,2105525.4014231,0
+PNR.US,D,20160302,000000,29.1167,30.0994,28.989,30.0805,2915635.576803,0
+PNR.US,D,20160303,000000,30.0746,30.3776,29.8596,30.2419,2161428.2818385,0
+PNR.US,D,20160304,000000,30.2013,30.4609,29.8556,30.0389,3493645.3119997,0
+PNR.US,D,20160307,000000,29.9161,30.9422,29.8666,30.8362,1674149.4162718,0
+PNR.US,D,20160308,000000,30.4133,30.5618,29.61,29.6764,1832250.4756139,0
+PNR.US,D,20160309,000000,29.8498,30.0389,29.5952,29.8378,1748394.1357427,0
+PNR.US,D,20160310,000000,29.8972,30.237,29.0455,29.41,2428059.8817827,0
+PNR.US,D,20160311,000000,29.8002,30.1885,29.507,29.9587,2346820.4872979,0
+PNR.US,D,20160314,000000,29.7775,30.4213,29.7655,30.0627,2502711.4797224,0
+PNR.US,D,20160315,000000,29.715,29.9587,29.302,29.8666,1587946.7102441,0
+PNR.US,D,20160316,000000,29.8498,30.9125,29.7775,30.758,2227484.9507375,0
+PNR.US,D,20160317,000000,30.9026,32.0169,30.7114,31.9841,3141376.395463,0
+PNR.US,D,20160318,000000,32.1674,32.3288,31.8891,31.9773,3565613.3293696,0
+PNR.US,D,20160321,000000,31.8693,32.2685,31.7931,32.1318,1336823.944435,0
+PNR.US,D,20160322,000000,31.9297,32.2863,31.7811,32.0664,1055075.2444643,0
+PNR.US,D,20160323,000000,31.9703,31.9703,31.383,31.4662,1459812.3005969,0
+PNR.US,D,20160324,000000,31.174,31.3483,30.7818,31.2929,2213608.6785968,0
+PNR.US,D,20160328,000000,31.2978,31.4236,30.9185,31.2929,1731996.832495,0
+PNR.US,D,20160329,000000,31.0799,31.7593,30.8431,31.7455,2743663.2934401,0
+PNR.US,D,20160330,000000,31.9644,32.1783,31.8119,32.1377,1703248.798958,0
+PNR.US,D,20160331,000000,32.1486,32.417,32.103,32.2497,2065585.6859389,0
+PNR.US,D,20160401,000000,31.8762,32.0426,31.4236,31.8277,2390543.2638785,0
+PNR.US,D,20160404,000000,31.7871,31.8762,31.4296,31.5801,2027822.7197807,0
+PNR.US,D,20160405,000000,31.3721,31.3721,30.4876,30.5262,2723282.0139214,0
+PNR.US,D,20160406,000000,30.5618,31.0482,29.9409,30.4193,2862577.8167959,0
+PNR.US,D,20160407,000000,30.4133,30.4985,30.0805,30.136,2973432.5118267,0
+PNR.US,D,20160408,000000,30.5807,31.0136,30.545,30.6173,1850525.679486,0
+PNR.US,D,20160411,000000,30.8303,31.1115,30.6689,30.7292,1044946.6965805,0
+PNR.US,D,20160412,000000,30.8679,31.6821,30.8679,31.5662,1621685.3151717,0
+PNR.US,D,20160413,000000,31.9128,32.737,31.8168,32.7033,2005131.4205693,0
+PNR.US,D,20160414,000000,32.9033,33.0836,32.5586,32.8756,2035543.3144445,0
+PNR.US,D,20160415,000000,32.8201,32.9033,32.6497,32.7568,1492484.7425894,0
+PNR.US,D,20160418,000000,32.4695,32.9598,32.3626,32.7904,2008763.0380671,0
+PNR.US,D,20160419,000000,33.0767,33.5561,32.8568,33.4392,1519305.4039265,0
+PNR.US,D,20160420,000000,33.3797,33.869,33.247,33.7145,1660520.502009,0
+PNR.US,D,20160421,000000,33.7145,33.979,33.4867,33.7443,1509478.7336162,0
+PNR.US,D,20160422,000000,33.7977,34.3356,33.7977,34.2474,1744618.1420142,0
+PNR.US,D,20160425,000000,34.0424,34.2275,33.4392,33.5591,3088111.6625377,0
+PNR.US,D,20160426,000000,34.3019,34.8714,33.0212,34.8555,4022570.1575963,0
+PNR.US,D,20160427,000000,35.8193,37.1167,35.2151,35.8381,6293808.1736342,0
+PNR.US,D,20160428,000000,35.4726,35.7113,34.9834,35.0913,2123745.0759756,0
+PNR.US,D,20160429,000000,35.025,35.3449,34.5762,34.7258,4321603.6203033,0
+PNR.US,D,20160502,000000,34.5228,35.3567,34.3474,35.2706,2599344.6112074,0
+PNR.US,D,20160503,000000,34.8506,34.8585,34.4911,34.6703,2010929.6911531,0
+PNR.US,D,20160504,000000,34.4554,34.7119,33.7729,34.0097,1221075.6019169,0
+PNR.US,D,20160505,000000,34.2712,34.4405,33.9126,34.0206,1735698.1140483,0
+PNR.US,D,20160506,000000,33.9176,34.7684,33.7671,34.7614,2258940.7958201,0
+PNR.US,D,20160509,000000,34.6515,34.7922,34.2781,34.39,2734846.2471213,0
+PNR.US,D,20160510,000000,34.5931,34.9269,34.4485,34.8615,2284826.545341,0
+PNR.US,D,20160511,000000,34.9269,35.5122,34.6397,35.2151,1934657.6467069,0
+PNR.US,D,20160512,000000,35.4538,35.7777,35.0061,35.4072,2418560.3296457,0
+PNR.US,D,20160513,000000,35.3567,35.5964,34.4039,34.4673,1854103.7869123,0
+PNR.US,D,20160516,000000,34.5594,35.3449,34.4733,35.018,2218320.5937657,0
+PNR.US,D,20160517,000000,34.8675,35.3261,34.6703,34.7802,1468974.6383208,0
+PNR.US,D,20160518,000000,34.6178,35.5271,34.4573,35.437,3830048.9971322,0
+PNR.US,D,20160519,000000,35.0715,35.1359,34.4792,34.8913,3573683.2539345,0
+PNR.US,D,20160520,000000,35.1229,35.5568,34.8506,34.9645,1733947.4260468,0
+PNR.US,D,20160523,000000,34.914,35.5786,34.7317,35.4608,1780414.3606367,0
+PNR.US,D,20160524,000000,35.6826,36.0639,35.4845,35.9213,1653949.8690716,0
+PNR.US,D,20160525,000000,36.1967,36.7226,36.1124,36.679,1929548.9493094,0
+PNR.US,D,20160526,000000,36.7988,37.1465,36.3314,36.374,1960366.7120293,0
+PNR.US,D,20160527,000000,36.363,36.4165,36.0213,36.2373,1407268.4392016,0
+PNR.US,D,20160531,000000,36.2571,36.4165,35.8787,36.0144,1844813.2269415,0
+PNR.US,D,20160601,000000,35.7054,36.0045,35.2706,35.9877,2150684.8729437,0
+PNR.US,D,20160602,000000,35.95,37.9002,35.6886,36.3194,7229871.9708395,0
+PNR.US,D,20160603,000000,36.2798,36.2858,35.7054,35.8728,2347079.9606637,0
+PNR.US,D,20160606,000000,36.1016,36.3571,35.8025,36.3026,3552894.0863233,0
+PNR.US,D,20160607,000000,36.4353,36.789,36.2323,36.5116,2824384.7508173,0
+PNR.US,D,20160608,000000,36.6503,36.9306,36.3194,36.4353,2138595.6352682,0
+PNR.US,D,20160609,000000,36.1897,36.2075,35.7895,35.9689,1722967.7651381,0
+PNR.US,D,20160610,000000,35.9372,36.2145,35.233,35.5033,1889512.309922,0
+PNR.US,D,20160613,000000,35.2933,35.4072,34.9645,34.9942,1654155.8323659,0
+PNR.US,D,20160614,000000,34.7922,35.434,34.7317,35.3815,3070658.2925947,0
+PNR.US,D,20160615,000000,35.5786,35.9817,35.3349,35.7539,2487059.2789805,0
+PNR.US,D,20160616,000000,35.3755,36.0896,35.1606,36.0401,3112915.0951396,0
+PNR.US,D,20160617,000000,36.154,36.6097,35.9757,36.5908,5217015.9171104,0
+PNR.US,D,20160620,000000,37.2228,37.4852,37.0891,37.2356,3008211.0294656,0
+PNR.US,D,20160621,000000,37.1515,37.205,36.6969,36.7662,2206433.2808885,0
+PNR.US,D,20160622,000000,36.8672,36.9177,36.2145,36.2432,2338056.9510507,0
+PNR.US,D,20160623,000000,36.7592,36.8484,36.572,36.777,2060995.935273,0
+PNR.US,D,20160624,000000,34.914,35.4191,34.4425,34.5762,4846666.654132,0
+PNR.US,D,20160627,000000,34.084,34.1088,33.1985,33.6502,3221735.3978272,0
+PNR.US,D,20160628,000000,34.2227,34.2474,33.5591,33.7443,4055690.872641,0
+PNR.US,D,20160629,000000,34.2415,34.6753,33.9176,34.498,2605084.3235996,0
+PNR.US,D,20160630,000000,34.6287,34.8555,34.2662,34.8506,2220288.3509253,0
+PNR.US,D,20160701,000000,34.914,35.2805,34.8913,35.1735,1365589.1415799,0
+PNR.US,D,20160705,000000,35.0913,35.1171,34.3652,34.6178,1794160.3912824,0
+PNR.US,D,20160706,000000,34.5089,35.1229,34.1999,35.1171,1653266.3536293,0
+PNR.US,D,20160707,000000,35.432,35.7955,35.2388,35.4666,1737408.4170901,0
+PNR.US,D,20160708,000000,35.8787,36.7929,35.7113,36.7295,1994981.6705816,0
+PNR.US,D,20160711,000000,36.9603,37.2664,36.777,37.1881,2476931.7407206,0
+PNR.US,D,20160712,000000,37.5763,38.137,37.4496,38.0261,2744185.2690437,0
+PNR.US,D,20160713,000000,38.2331,38.2331,37.6269,37.8081,2324613.8076024,0
+PNR.US,D,20160714,000000,38.2647,38.2757,37.9002,37.9102,1702390.6185651,0
+PNR.US,D,20160715,000000,38.134,38.2757,37.5645,38.0063,1193075.6997575,0
+PNR.US,D,20160718,000000,37.8527,37.9953,37.4496,37.6516,1093211.7714994,0
+PNR.US,D,20160719,000000,37.4199,37.5645,37.1574,37.3763,1664399.4773847,0
+PNR.US,D,20160720,000000,37.3585,37.5665,37.0256,37.511,2175441.862842,0
+PNR.US,D,20160721,000000,37.4169,37.8003,37.1445,37.2594,1793693.9449983,0
+PNR.US,D,20160722,000000,37.1445,37.7279,36.9147,37.6408,4375950.6701477,0
+PNR.US,D,20160725,000000,37.6081,37.6318,37.1227,37.3079,1462230.3500568,0
+PNR.US,D,20160726,000000,37.411,38.0528,37.3703,38.0409,1635956.3502931,0
+PNR.US,D,20160727,000000,38.1439,38.3578,37.7814,38.337,2668314.0453222,0
+PNR.US,D,20160728,000000,38.0043,38.558,37.4922,38.4014,2275337.0894438,0
+PNR.US,D,20160729,000000,38.2509,38.6599,37.9745,38.3668,2296966.2642161,0
+PNR.US,D,20160801,000000,38.2379,38.3192,37.301,37.4436,2855594.2476459,0
+PNR.US,D,20160802,000000,37.3931,37.3931,36.5622,36.7483,2785085.1369439,0
+PNR.US,D,20160803,000000,36.8196,37.6982,36.6631,37.4734,2156756.7516292,0
+PNR.US,D,20160804,000000,37.4436,37.8972,37.3931,37.4199,1189145.2335581,0
+PNR.US,D,20160805,000000,37.7101,38.8105,37.6912,38.8105,2971282.0127245,0
+PNR.US,D,20160808,000000,38.9244,39.0146,38.5688,38.7015,1452112.9080369,0
+PNR.US,D,20160809,000000,38.655,38.8749,38.5816,38.7818,910452.66541011,0
+PNR.US,D,20160810,000000,38.9561,38.9848,38.5946,38.6946,747526.61301203,0
+PNR.US,D,20160811,000000,38.8818,39.7178,38.6946,39.5741,1874743.5301729,0
+PNR.US,D,20160812,000000,39.4364,39.5929,39.1165,39.4524,1198723.5363666,0
+PNR.US,D,20160815,000000,39.6286,40.2705,39.5663,40.1387,1717694.4990298,0
+PNR.US,D,20160816,000000,40.0367,40.1754,39.7841,39.903,1720010.5764666,0
+PNR.US,D,20160817,000000,39.8911,40.1189,39.8099,40.0307,1255472.481687,0
+PNR.US,D,20160818,000000,40.0565,40.1318,39.8852,39.9951,1050912.5647469,0
+PNR.US,D,20160819,000000,39.6722,39.8099,38.6292,39.5493,3811207.3942007,0
+PNR.US,D,20160822,000000,39.2661,39.5068,39.1542,39.2176,2093401.8365318,0
+PNR.US,D,20160823,000000,39.2176,39.5663,39.1165,39.1483,2721679.7406467,0
+PNR.US,D,20160824,000000,39.1353,39.1601,38.5946,38.7818,2868986.9098946,0
+PNR.US,D,20160825,000000,38.758,38.7946,38.3668,38.4609,2300148.5990377,0
+PNR.US,D,20160826,000000,38.4193,38.7332,38.0904,38.2945,1952393.7113676,0
+PNR.US,D,20160829,000000,38.3786,39.0868,38.2994,38.9432,1917078.073765,0
+PNR.US,D,20160830,000000,38.8273,38.8273,38.3856,38.5688,1552774.4392484,0
+PNR.US,D,20160831,000000,38.5104,38.6292,38.2379,38.5035,1571046.6142485,0
+PNR.US,D,20160901,000000,37.8369,38.1667,37.5229,37.9983,2636489.6874827,0
+PNR.US,D,20160902,000000,38.3301,38.5758,38.1627,38.4847,1589163.3071539,0
+PNR.US,D,20160906,000000,38.6292,39.1601,38.2182,38.3608,2206996.6510758,0
+PNR.US,D,20160907,000000,38.1905,38.3548,37.932,38.1023,1554962.2944382,0
+PNR.US,D,20160908,000000,37.8814,37.8814,37.2941,37.3763,3091642.3176363,0
+PNR.US,D,20160909,000000,36.997,37.1099,36.0025,36.0025,3508406.014757,0
+PNR.US,D,20160912,000000,35.6954,36.5255,35.5291,36.4235,2281196.9470911,0
+PNR.US,D,20160913,000000,35.9193,36.1006,35.2518,35.3517,2639790.1483112,0
+PNR.US,D,20160914,000000,35.3062,35.5103,35.0368,35.3349,2549833.6602828,0
+PNR.US,D,20160915,000000,35.3825,35.6222,35.1675,35.4746,3604281.9282483,0
+PNR.US,D,20160916,000000,35.2518,35.7202,34.9882,35.7074,5568207.564848,0
+PNR.US,D,20160919,000000,35.9857,36.2016,35.8361,35.954,1595023.1648013,0
+PNR.US,D,20160920,000000,36.1283,36.165,35.7747,35.7865,1032967.50792,0
+PNR.US,D,20160921,000000,36.0689,36.4175,36.0055,36.3749,2078297.8616172,0
+PNR.US,D,20160922,000000,36.9524,37.918,36.9217,37.4199,3218725.7087083,0
+PNR.US,D,20160923,000000,37.1742,37.2713,36.78,36.8266,2108548.2156539,0
+PNR.US,D,20160926,000000,36.5195,36.786,36.3324,36.6523,1396374.596332,0
+PNR.US,D,20160927,000000,36.4611,36.9712,36.262,36.9464,1651739.802154,0
+PNR.US,D,20160928,000000,37.3209,38.133,37.1505,38.0409,3181883.5196304,0
+PNR.US,D,20160929,000000,37.918,38.2747,37.7338,37.8428,2660749.9423771,0
+PNR.US,D,20160930,000000,37.925,38.9244,37.9022,38.6183,2369413.8529821,0
+PNR.US,D,20161003,000000,38.2687,38.5816,38.1994,38.4727,2137467.8852696,0
+PNR.US,D,20161004,000000,38.5352,38.7075,37.2753,37.3822,2885368.0591585,0
+PNR.US,D,20161005,000000,37.4852,37.9022,37.3931,37.411,2345964.3261529,0
+PNR.US,D,20161006,000000,37.1742,37.3882,36.7186,37.0128,1978705.5222129,0
+PNR.US,D,20161007,000000,37.1227,37.1227,36.0391,36.2065,1445050.5882156,0
+PNR.US,D,20161010,000000,36.4175,36.5988,35.9332,35.9352,1196617.46072,0
+PNR.US,D,20161011,000000,35.6954,35.9857,35.2388,35.5587,2230122.0886036,0
+PNR.US,D,20161012,000000,35.7579,35.9797,35.438,35.8421,1325563.6080566,0
+PNR.US,D,20161013,000000,35.426,35.4488,34.8843,35.3517,1316464.8766441,0
+PNR.US,D,20161014,000000,35.634,35.7747,35.2052,35.3121,1380054.0245077,0
+PNR.US,D,20161017,000000,35.3399,35.5647,35.1735,35.4686,1877372.591047,0
+PNR.US,D,20161018,000000,35.9262,35.9411,35.4082,35.7321,1835182.4236855,0
+PNR.US,D,20161019,000000,35.7381,35.9936,35.223,35.64,1241409.4291079,0
+PNR.US,D,20161020,000000,35.4608,35.6726,35.1021,35.2368,1647516.5449971,0
+PNR.US,D,20161021,000000,34.8258,35.3686,34.6921,35.2913,1320282.2649564,0
+PNR.US,D,20161024,000000,35.634,35.8708,35.431,35.634,1376208.3667237,0
+PNR.US,D,20161025,000000,35.0447,35.0586,33.2589,33.8086,3868383.4104696,0
+PNR.US,D,20161026,000000,33.464,33.9997,33.3936,33.4946,2071111.358045,0
+PNR.US,D,20161027,000000,33.5243,33.6125,33.1123,33.15,1532808.1151903,0
+PNR.US,D,20161028,000000,33.3163,33.5867,33.1073,33.3441,2320267.3763185,0
+PNR.US,D,20161031,000000,33.5373,33.7789,33.1975,33.3323,3052119.5768608,0
+PNR.US,D,20161101,000000,33.3323,33.4709,32.83,33.2044,2584821.1700881,0
+PNR.US,D,20161102,000000,33.2222,33.2222,32.5566,32.6002,2669280.2554822,0
+PNR.US,D,20161103,000000,32.725,32.8231,32.529,32.7389,1969128.2290285,0
+PNR.US,D,20161104,000000,32.6637,33.5016,32.6637,33.0717,1367143.962527,0
+PNR.US,D,20161107,000000,33.5927,33.8146,33.462,33.5501,2921406.587539,0
+PNR.US,D,20161108,000000,33.4946,33.8492,33.2817,33.8146,2324000.9658394,0
+PNR.US,D,20161109,000000,33.666,34.9922,33.4709,34.6426,2676764.598132,0
+PNR.US,D,20161110,000000,35.0388,36.6751,35.0388,36.4215,3922168.0997507,0
+PNR.US,D,20161111,000000,36.2709,36.6751,35.7935,35.9421,2031950.0626585,0
+PNR.US,D,20161114,000000,36.1124,36.4661,36.0085,36.2413,1458133.2958989,0
+PNR.US,D,20161115,000000,36.1857,36.2967,35.4924,35.6103,1673938.4048575,0
+PNR.US,D,20161116,000000,35.2913,35.5152,35.23,35.2428,1945169.8517076,0
+PNR.US,D,20161117,000000,35.2547,35.328,34.9417,35.0388,1497225.936854,0
+PNR.US,D,20161118,000000,34.9655,35.2122,34.8843,34.9447,2858759.4188596,0
+PNR.US,D,20161121,000000,35.2913,35.4924,35.0685,35.2022,1658279.1367477,0
+PNR.US,D,20161122,000000,35.4855,35.4974,35.0447,35.0645,1313402.6870776,0
+PNR.US,D,20161123,000000,34.8971,35.1735,34.7664,34.9655,1918155.3425641,0
+PNR.US,D,20161125,000000,34.9447,35.1041,34.7288,35.1021,769731.2734595,0
+PNR.US,D,20161128,000000,34.9843,35.0794,34.4554,34.499,1706853.1566079,0
+PNR.US,D,20161129,000000,34.4039,34.5049,33.9562,33.9869,2347470.6851484,0
+PNR.US,D,20161130,000000,34.4187,34.8903,34.4187,34.7416,2441327.3506564,0
+PNR.US,D,20161201,000000,35.0447,36.1501,34.9566,35.5568,2128899.2064528,0
+PNR.US,D,20161202,000000,35.5529,35.5984,35.2745,35.5399,2227243.6506035,0
+PNR.US,D,20161205,000000,35.8638,36.1986,35.6954,36.0847,1775866.0045545,0
+PNR.US,D,20161206,000000,35.8589,36.373,35.8589,36.3552,1891027.7555335,0
+PNR.US,D,20161207,000000,36.4521,37.1177,36.2769,37.095,1809370.3767161,0
+PNR.US,D,20161208,000000,37.1119,37.201,36.6037,36.6631,1617414.6056872,0
+PNR.US,D,20161209,000000,36.2888,36.7513,36.2165,36.4215,1315065.5377918,0
+PNR.US,D,20161212,000000,36.5602,36.7315,36.1124,36.2045,1070406.3847769,0
+PNR.US,D,20161213,000000,36.3432,36.3552,35.5311,35.647,1926764.4063406,0
+PNR.US,D,20161214,000000,35.5281,35.7697,34.8506,34.9031,1619832.6551471,0
+PNR.US,D,20161215,000000,34.6625,35.1131,34.4187,34.4623,2336260.8299696,0
+PNR.US,D,20161216,000000,34.4921,34.9209,34.1176,34.1909,6348630.7563787,0
+PNR.US,D,20161219,000000,34.3078,34.6971,34.184,34.5554,1764360.3295461,0
+PNR.US,D,20161220,000000,34.7288,34.9586,34.294,34.5376,1780052.9152477,0
+PNR.US,D,20161221,000000,34.6426,34.8675,34.4405,34.499,1801742.6674595,0
+PNR.US,D,20161222,000000,34.4099,34.4683,34.1721,34.3534,1137971.4319194,0
+PNR.US,D,20161223,000000,34.4742,34.5842,34.2702,34.3534,1126835.2792919,0
+PNR.US,D,20161227,000000,34.4365,34.6625,34.2207,34.6317,730312.52395508,0
+PNR.US,D,20161228,000000,34.7159,34.8199,33.9997,34.0167,1135602.8540351,0
+PNR.US,D,20161229,000000,34.1226,34.3098,34.0453,34.1652,996206.0887615,0
+PNR.US,D,20161230,000000,34.3346,34.3346,33.7145,33.9008,1467800.4456185,0
+PNR.US,D,20170103,000000,34.4148,35.0487,34.3256,35.0388,2112804.7904025,0
+PNR.US,D,20170104,000000,35.0328,35.1844,34.8575,35.1586,1692895.1049239,0
+PNR.US,D,20170105,000000,35.0328,35.328,34.6683,35.1071,1370783.6570167,0
+PNR.US,D,20170106,000000,35.0794,35.4062,35.019,35.0725,1126473.8339029,0
+PNR.US,D,20170109,000000,34.9269,35.007,34.1781,34.2039,1444891.0676249,0
+PNR.US,D,20170110,000000,34.4257,34.6683,34.2553,34.4187,1574037.1205117,0
+PNR.US,D,20170111,000000,34.4257,34.9269,34.3534,34.7486,1064613.162313,0
+PNR.US,D,20170112,000000,34.7288,34.8694,34.289,34.6258,1029652.9123556,0
+PNR.US,D,20170113,000000,35.1774,35.5717,35.1071,35.4974,1442632.5387556,0
+PNR.US,D,20170117,000000,35.4726,35.4726,35.0745,35.3686,2205164.183531,0
+PNR.US,D,20170118,000000,35.3557,35.5399,35.223,35.5162,1152604.9220538,0
+PNR.US,D,20170119,000000,35.4608,35.8242,35.3003,35.6281,1472202.406222,0
+PNR.US,D,20170120,000000,35.7697,35.8242,35.3944,35.5529,1004285.0999424,0
+PNR.US,D,20170123,000000,35.4191,35.8183,35.0982,35.5529,1234154.2711042,0
+PNR.US,D,20170124,000000,35.6726,36.4591,35.534,36.4145,1525029.9719589,0
+PNR.US,D,20170125,000000,36.6077,37.4566,36.5462,37.4001,2074054.4119805,0
+PNR.US,D,20170126,000000,37.2515,37.6249,36.8157,36.991,1565687.5301011,0
+PNR.US,D,20170127,000000,36.9712,37.2931,36.9524,37.1257,1921716.2863825,0
+PNR.US,D,20170130,000000,36.8642,37.0891,36.4126,36.9474,1987614.4443148,0
+PNR.US,D,20170131,000000,36.6731,36.9474,35.5261,35.6519,5414122.7897444,0
+PNR.US,D,20170201,000000,35.639,36.2055,34.9526,35.3399,3450959.4192584,0
+PNR.US,D,20170202,000000,35.3527,35.4043,34.9279,35.1596,1961245.084902,0
+PNR.US,D,20170203,000000,35.4448,35.5509,35.2577,35.5063,2115231.9264783,0
+PNR.US,D,20170206,000000,35.3647,35.3973,34.9279,35.2042,1742448.4600562,0
+PNR.US,D,20170207,000000,35.3587,35.5409,35.121,35.3527,1701736.3822185,0
+PNR.US,D,20170208,000000,35.2508,35.2824,35.0596,35.2438,1870779.7463818,0
+PNR.US,D,20170209,000000,35.233,35.6776,35.233,35.4508,2425094.6161194,0
+PNR.US,D,20170210,000000,35.5509,35.7311,35.3647,35.7064,1733920.166199,0
+PNR.US,D,20170213,000000,35.7133,36.2957,35.7133,36.1699,2172021.2567584,0
+PNR.US,D,20170214,000000,36.0916,36.157,35.5727,35.646,2004197.518377,0
+PNR.US,D,20170215,000000,35.538,36.0045,35.428,35.9689,1059293.4535013,0
+PNR.US,D,20170216,000000,35.95,35.95,35.2943,35.5964,2255297.0628344,0
+PNR.US,D,20170217,000000,35.4637,35.4637,35.0457,35.3469,1433840.7330367,0
+PNR.US,D,20170221,000000,35.3359,36.1264,35.2824,36.0857,1440701.1280597,0
+PNR.US,D,20170222,000000,35.849,35.9945,35.639,35.8173,1147021.7013802,0
+PNR.US,D,20170223,000000,36.0153,36.1996,35.3181,35.5617,1960726.1381703,0
+PNR.US,D,20170224,000000,35.2438,35.4578,35.0873,35.3587,3195467.0008136,0
+PNR.US,D,20170227,000000,35.4448,35.7569,35.2042,35.646,3418797.8470056,0
+PNR.US,D,20170228,000000,35.5321,35.7569,35.1725,35.3062,1766168.5661151,0
+PNR.US,D,20170301,000000,35.7995,36.5404,35.7242,36.4007,3415025.891773,0
+PNR.US,D,20170302,000000,36.2491,36.3878,35.7064,35.7381,1417403.0448293,0
+PNR.US,D,20170303,000000,35.7628,36.0045,35.4776,35.9689,1376050.865381,0
+PNR.US,D,20170306,000000,35.646,36.054,35.6252,35.7935,1372898.8192791,0
+PNR.US,D,20170307,000000,35.7569,35.9945,35.6261,35.8173,1505668.4126719,0
+PNR.US,D,20170308,000000,35.9362,36.1322,35.7797,36.0659,2005146.5649292,0
+PNR.US,D,20170309,000000,36.0659,36.2957,35.8361,36.0005,2102097.7279715,0
+PNR.US,D,20170310,000000,36.3194,36.6265,36.2907,36.5532,4131986.138439,0
+PNR.US,D,20170313,000000,36.5958,37.0445,36.5958,36.9781,3438018.0589339,0
+PNR.US,D,20170314,000000,36.679,36.7958,36.1264,36.7295,1878863.8056826,0
+PNR.US,D,20170315,000000,37.1713,38.4311,36.9286,38.135,4220394.8728883,0
+PNR.US,D,20170316,000000,38.2351,38.4133,38.0241,38.0924,1879346.4059506,0
+PNR.US,D,20170317,000000,38.1875,38.3717,38.1232,38.2291,2264708.7776842,0
+PNR.US,D,20170320,000000,38.2549,38.3044,37.6674,37.822,1417552.4691801,0
+PNR.US,D,20170321,000000,37.9943,38.1746,36.9593,37.0256,2375599.8191787,0
+PNR.US,D,20170322,000000,37.0702,37.3169,36.8484,37.0584,1642437.1266953,0
+PNR.US,D,20170323,000000,36.8642,37.411,36.8642,37.0702,1049203.2713291,0
+PNR.US,D,20170324,000000,37.1544,37.2931,36.6731,36.9217,1098667.77955,0
+PNR.US,D,20170327,000000,36.3452,37.303,36.1104,37.1307,1548789.4533536,0
+PNR.US,D,20170328,000000,37.1307,38.3896,36.9474,38.1627,2318015.9148172,0
+PNR.US,D,20170329,000000,38.0666,38.5708,37.8914,38.3538,1878195.4346001,0
+PNR.US,D,20170330,000000,38.2221,38.5836,38.1994,38.2419,1887818.1608641,0
+PNR.US,D,20170331,000000,38.0666,38.4489,37.8289,38.1746,2073865.6122942,0
+PNR.US,D,20170403,000000,38.3044,38.4133,37.4644,37.8666,1646160.6199764,0
+PNR.US,D,20170404,000000,37.8418,38.2221,37.5487,38.2093,1783425.0593797,0
+PNR.US,D,20170405,000000,38.4311,38.6381,37.7745,37.932,2079137.8687783,0
+PNR.US,D,20170406,000000,38.0121,38.542,37.8478,38.1994,1112079.6246545,0
+PNR.US,D,20170407,000000,38.0924,38.4381,38.0508,38.1806,1132120.660888,0
+PNR.US,D,20170410,000000,38.1459,38.6451,38.0855,38.3846,1236884.2943774,0
+PNR.US,D,20170411,000000,38.348,38.6679,38.1052,38.5768,1337297.458087,0
+PNR.US,D,20170412,000000,38.5966,38.5966,37.7983,37.9122,1434516.1714871,0
+PNR.US,D,20170413,000000,37.8151,38.1875,37.7398,37.7983,1274990.5326927,0
+PNR.US,D,20170417,000000,38.0419,38.4975,37.7745,38.4975,1292061.255143,0
+PNR.US,D,20170418,000000,38.1687,38.4787,38.0736,38.2727,1474767.8607846,0
+PNR.US,D,20170419,000000,38.4707,38.5411,37.8982,38.0439,1144735.9126632,0
+PNR.US,D,20170420,000000,38.2123,38.5272,38.2123,38.3994,2222613.514978,0
+PNR.US,D,20170421,000000,38.4955,38.5025,38.0567,38.2588,1908318.5760138,0
+PNR.US,D,20170424,000000,38.8997,39.1333,38.6302,38.6847,2837724.9126184,0
+PNR.US,D,20170425,000000,38.8264,39.6098,38.2757,39.5365,4228172.0064958,0
+PNR.US,D,20170426,000000,39.4998,40.1476,39.4998,39.7247,3352572.5709,0
+PNR.US,D,20170427,000000,39.6633,39.908,39.5108,39.5365,1595260.4264394,0
+PNR.US,D,20170428,000000,39.5919,39.7801,39.3087,39.4434,2312828.4667483,0
+PNR.US,D,20170501,000000,39.278,39.5861,39.0354,39.3345,1732814.6279283,0
+PNR.US,D,20170502,000000,39.3959,39.7058,39.3959,39.5801,1508022.8558203,0
+PNR.US,D,20170503,000000,39.3959,40.1546,39.3087,40.0189,2223824.0541439,0
+PNR.US,D,20170504,000000,39.9634,40.0565,39.699,39.9208,2008698.4221317,0
+PNR.US,D,20170505,000000,40.0495,40.631,39.9584,40.6181,2219091.9464953,0
+PNR.US,D,20170508,000000,40.4369,40.7141,40.2565,40.4111,2113159.1684236,0
+PNR.US,D,20170509,000000,41.26,42.2098,41.1281,41.4115,4726544.6204822,0
+PNR.US,D,20170510,000000,41.3936,41.4055,40.2695,40.3418,2988896.9225062,0
+PNR.US,D,20170511,000000,40.1546,40.1546,39.5484,39.7801,1954792.5779716,0
+PNR.US,D,20170512,000000,39.5741,39.7871,39.48,39.5236,1328097.7642754,0
+PNR.US,D,20170515,000000,39.8197,40.103,39.7128,40.0436,1739910.2653413,0
+PNR.US,D,20170516,000000,40.1406,40.1546,39.7633,40.0495,1410290.2438084,0
+PNR.US,D,20170517,000000,39.6157,40.0971,39.4206,39.8772,2570678.3572136,0
+PNR.US,D,20170518,000000,40.6617,40.7647,39.9634,40.322,1938396.2843478,0
+PNR.US,D,20170519,000000,40.5814,41.26,40.4111,41.0321,1419943.2587922,0
+PNR.US,D,20170522,000000,41.2778,41.4868,41.1489,41.3629,1092216.2822437,0
+PNR.US,D,20170523,000000,41.3807,41.3936,40.31,40.4497,2191042.5727603,0
+PNR.US,D,20170524,000000,40.5141,40.8568,40.5081,40.7141,1101830.9315157,0
+PNR.US,D,20170525,000000,40.7835,40.9261,40.3922,40.6943,930903.60898416,0
+PNR.US,D,20170526,000000,40.631,40.631,40.2922,40.5081,1783760.2545449,0
+PNR.US,D,20170530,000000,40.4923,40.8508,40.3418,40.7518,718524.15422903,0
+PNR.US,D,20170531,000000,40.6617,40.6745,40.103,40.4923,2289119.4665533,0
+PNR.US,D,20170601,000000,40.4557,40.8082,39.7693,40.5022,2417101.4229778,0
+PNR.US,D,20170602,000000,40.4923,40.7776,40.2922,40.4795,1345892.3871276,0
+PNR.US,D,20170605,000000,40.4369,40.5458,39.9456,39.9634,1102142.9053291,0
+PNR.US,D,20170606,000000,39.7316,39.7564,39.2235,39.5543,1835534.7824586,0
+PNR.US,D,20170607,000000,39.5861,39.7941,39.0354,39.3533,1299838.3887503,0
+PNR.US,D,20170608,000000,39.2909,39.7445,39.0412,39.5861,1511119.3726026,0
+PNR.US,D,20170609,000000,39.5741,40.6181,39.5613,40.5141,2071557.6118493,0
+PNR.US,D,20170612,000000,40.6409,41.0262,40.3546,40.5547,1092405.0819301,0
+PNR.US,D,20170613,000000,40.4557,40.7588,40.2764,40.6815,849206.85483106,0
+PNR.US,D,20170614,000000,40.8568,40.8815,40.4111,40.6617,1181186.3676323,0
+PNR.US,D,20170615,000000,40.2922,40.6745,40.2695,40.5686,901093.45100788,0
+PNR.US,D,20170616,000000,40.6617,40.9905,40.4983,40.7716,1690064.1192515,0
+PNR.US,D,20170619,000000,40.8617,41.1143,40.625,41.1143,960121.11767736,0
+PNR.US,D,20170620,000000,40.8202,40.8717,40.4616,40.6547,911949.93778967,0
+PNR.US,D,20170621,000000,40.7141,40.7141,39.6395,39.694,1037010.0423824,0
+PNR.US,D,20170622,000000,39.687,40.0189,39.6098,39.7188,1380344.7962172,0
+PNR.US,D,20170623,000000,39.7633,40.1615,39.7633,40.1278,1823281.9856964,0
+PNR.US,D,20170626,000000,40.2437,40.5309,39.9258,40.1348,686639.21895,0
+PNR.US,D,20170627,000000,40.1615,40.322,39.7801,39.7999,722069.95368757,0
+PNR.US,D,20170628,000000,40.115,40.4923,40.0495,40.3863,1023494.2060067,0
+PNR.US,D,20170629,000000,40.4923,40.625,40.0059,40.1208,1066783.853895,0
+PNR.US,D,20170630,000000,40.2803,40.9361,40.1278,40.6875,962019.21078158,0
+PNR.US,D,20170703,000000,40.9717,41.1619,40.7013,40.9846,675897.82930326,0
+PNR.US,D,20170705,000000,41.0212,41.1281,40.631,40.7776,1149322.6344571,0
+PNR.US,D,20170706,000000,40.6875,40.7964,40.0872,40.115,1402061.8082768,0
+PNR.US,D,20170707,000000,40.1872,40.8271,40.1872,40.7389,1034424.3953399,0
+PNR.US,D,20170710,000000,40.7518,41.3045,40.4983,40.8815,977056.55051262,0
+PNR.US,D,20170711,000000,40.838,41.0648,40.5547,40.7261,975055.47576125,0
+PNR.US,D,20170712,000000,41.1143,41.4372,41.1025,41.1559,885643.17506428,0
+PNR.US,D,20170713,000000,41.2411,41.2718,40.8271,40.838,1064605.0853211,0
+PNR.US,D,20170714,000000,40.8677,40.9143,40.6478,40.6943,1122517.1174798,0
+PNR.US,D,20170717,000000,40.625,40.733,40.4893,40.6875,924942.78893769,0
+PNR.US,D,20170718,000000,40.5686,40.6676,40.1981,40.524,969068.405491,0
+PNR.US,D,20170719,000000,40.5992,40.7112,40.3724,40.6132,1021228.6097696,0
+PNR.US,D,20170720,000000,40.6132,40.6686,39.893,40.0287,1627593.6347706,0
+PNR.US,D,20170721,000000,39.9604,39.9604,39.4741,39.8089,1408769.7500771,0
+PNR.US,D,20170724,000000,39.8158,39.905,39.5623,39.689,1671165.9773765,0
+PNR.US,D,20170725,000000,39.17,39.5623,38.5232,38.8838,2719834.14799,0
+PNR.US,D,20170726,000000,38.9105,38.9789,38.2954,38.334,1887263.8772927,0
+PNR.US,D,20170727,000000,38.3945,38.5232,38.1538,38.4123,1837722.6376485,0
+PNR.US,D,20170728,000000,38.4421,38.9541,38.3578,38.8838,1419770.6130897,0
+PNR.US,D,20170731,000000,38.8967,39.1879,38.653,38.764,1579295.24226,0
+PNR.US,D,20170801,000000,38.8342,39.0878,38.2459,38.3886,1424412.8642031,0
+PNR.US,D,20170802,000000,38.2647,38.6748,38.1478,38.5114,1864474.6445542,0
+PNR.US,D,20170803,000000,38.5232,38.7332,38.4232,38.6263,1333461.8965429,0
+PNR.US,D,20170804,000000,38.7075,38.9868,38.6223,38.8194,1618934.0897946,0
+PNR.US,D,20170807,000000,38.8293,38.8897,38.4975,38.6154,1052158.4407525,0
+PNR.US,D,20170808,000000,38.542,38.6699,38.2598,38.2895,713295.31157649,0
+PNR.US,D,20170809,000000,38.341,38.4677,38.1478,38.334,1027736.6460195,0
+PNR.US,D,20170810,000000,38.2389,38.2389,37.7675,37.8081,1304041.4534274,0
+PNR.US,D,20170811,000000,37.7665,38.1478,37.5011,37.8408,907965.96151877,0
+PNR.US,D,20170814,000000,38.0815,38.4847,38.029,38.4173,920909.34109121,0
+PNR.US,D,20170815,000000,38.3994,38.3994,37.9627,38.126,1080490.5092051,0
+PNR.US,D,20170816,000000,38.1835,38.5232,38.0587,38.341,955789.83075335,0
+PNR.US,D,20170817,000000,38.1538,38.3648,37.7042,37.711,1417454.5356529,0
+PNR.US,D,20170818,000000,37.514,37.8478,37.412,37.4694,1172935.7203728,0
+PNR.US,D,20170821,000000,37.4526,37.6348,37.2921,37.412,841696.26195747,0
+PNR.US,D,20170822,000000,37.5763,37.8339,37.5199,37.7358,1115947.4941664,0
+PNR.US,D,20170823,000000,37.5318,37.7299,37.3317,37.3317,642809.42222623,0
+PNR.US,D,20170824,000000,37.4169,37.5575,37.3377,37.4694,899812.23816253,0
+PNR.US,D,20170825,000000,37.6526,37.8972,37.6526,37.8031,677122.50320509,0
+PNR.US,D,20170828,000000,38.0379,38.1013,37.3822,37.4585,914048.94606822,0
+PNR.US,D,20170829,000000,37.1525,37.6081,36.3412,37.5269,1091017.8585656,0
+PNR.US,D,20170830,000000,37.4526,37.6348,37.2802,37.4822,949901.70363428,0
+PNR.US,D,20170831,000000,37.6408,38.2003,37.4338,38.137,1856165.4391032,0
+PNR.US,D,20170901,000000,38.2895,38.6223,38.1905,38.3994,1125735.7987651,0
+PNR.US,D,20170905,000000,38.3648,38.3648,37.7735,37.8408,1248126.457524,0
+PNR.US,D,20170906,000000,38.0131,38.1538,37.7408,37.9438,971475.34908701,0
+PNR.US,D,20170907,000000,38.0429,38.0429,37.6467,37.8864,920144.04610557,0
+PNR.US,D,20170908,000000,37.7785,38.2133,37.6348,38.1192,751689.29272944,0
+PNR.US,D,20170911,000000,38.2954,39.2294,38.1538,39.1195,1318991.9654951,0
+PNR.US,D,20170912,000000,39.278,39.5929,39.2294,39.5929,745238.80504704,0
+PNR.US,D,20170913,000000,39.4939,39.9108,39.4296,39.6652,941625.81577506,0
+PNR.US,D,20170914,000000,39.6464,40.0317,39.5623,39.9238,1371062.3132384,0
+PNR.US,D,20170915,000000,39.8158,39.9297,39.5008,39.701,2515041.007908,0
+PNR.US,D,20170918,000000,39.7901,40.3398,39.6652,40.2793,1267741.432433,0
+PNR.US,D,20170919,000000,40.2793,40.9509,40.1526,40.9321,1394397.7525565,0
+PNR.US,D,20170920,000000,41.0806,41.4095,40.9163,41.2382,3125549.5297706,0
+PNR.US,D,20170921,000000,41.2382,41.4164,41.0182,41.042,985156.76379732,0
+PNR.US,D,20170922,000000,41.048,41.258,40.9568,41.2084,1289833.0149934,0
+PNR.US,D,20170925,000000,41.1955,41.3401,40.8222,41.1658,1394785.4481692,0
+PNR.US,D,20170926,000000,41.1658,41.1906,40.5686,40.7854,1233382.9183745,0
+PNR.US,D,20170927,000000,40.9093,41.2262,40.2625,41.1906,2067982.533295,0
+PNR.US,D,20170928,000000,41.1777,41.2817,40.8459,41.2817,1801284.2981673,0
+PNR.US,D,20170929,000000,41.355,42.1008,41.1837,41.768,2550470.7330215,0
+PNR.US,D,20171002,000000,41.7324,42.6099,41.666,42.6099,1991850.8265836,0
+PNR.US,D,20171003,000000,42.6773,42.8971,42.5109,42.7952,1605272.8675641,0
+PNR.US,D,20171004,000000,42.8298,43.3349,42.6327,43.0458,1847230.2667775,0
+PNR.US,D,20171005,000000,43.021,43.0556,42.5862,42.7644,1516017.0585858,0
+PNR.US,D,20171006,000000,42.598,43.0705,42.5713,43.0348,1398808.7997759,0
+PNR.US,D,20171009,000000,42.9804,43.1567,42.9041,43.021,1151934.5317234,0
+PNR.US,D,20171010,000000,43.1755,43.1755,42.815,42.9922,1360458.2324545,0
+PNR.US,D,20171011,000000,42.9804,43.1755,42.7892,42.9922,934886.57563106,0
+PNR.US,D,20171012,000000,42.807,43.2606,42.7585,42.9546,2070479.3334262,0
+PNR.US,D,20171013,000000,43.2012,43.2359,42.8803,43.01,1563942.8998436,0
+PNR.US,D,20171016,000000,43.328,43.7222,43.1269,43.6964,1312809.0281705,0
+PNR.US,D,20171017,000000,43.5697,43.8589,43.1636,43.2785,1369453.9822197,0
+PNR.US,D,20171018,000000,43.2488,43.434,43.0656,43.328,954747.89879401,0
+PNR.US,D,20171019,000000,43.1567,43.6688,43.0071,43.6688,886679.04927967,0
+PNR.US,D,20171020,000000,43.8976,44.0313,43.6311,43.952,1134204.5248067,0
+PNR.US,D,20171023,000000,43.9887,44.1214,43.6311,43.7361,1421950.3912875,0
+PNR.US,D,20171024,000000,42.6119,44.2481,42.6119,43.5885,2419751.6859558,0
+PNR.US,D,20171025,000000,43.7549,44.0946,43.3171,43.8103,1744501.0256311,0
+PNR.US,D,20171026,000000,44.1283,44.2175,43.9104,43.945,1414573.0687809,0
+PNR.US,D,20171027,000000,43.8976,44.0005,43.224,43.3112,1442288.2569746,0
+PNR.US,D,20171030,000000,43.1121,43.428,43.014,43.2914,1256666.8668691,0
+PNR.US,D,20171031,000000,43.3171,43.7797,43.23,43.5142,1461047.0707387,0
+PNR.US,D,20171101,000000,43.533,43.6202,42.7555,42.7754,1724575.0865327,0
+PNR.US,D,20171102,000000,42.8645,43.23,42.606,43.1874,1387841.254355,0
+PNR.US,D,20171103,000000,43.0873,43.1626,42.5356,42.8328,1362295.7481192,0
+PNR.US,D,20171106,000000,42.8783,43.0646,42.7109,42.9071,1460135.3802742,0
+PNR.US,D,20171107,000000,42.9209,42.9209,42.4891,42.5762,1150770.435261,0
+PNR.US,D,20171108,000000,42.5327,42.7307,42.392,42.7179,775247.85894966,0
+PNR.US,D,20171109,000000,42.3415,42.6119,41.8958,42.1008,1486870.223572,0
+PNR.US,D,20171110,000000,41.8958,42.0701,41.5452,42.0245,1689510.8453041,0
+PNR.US,D,20171113,000000,41.7849,42.2781,41.6175,42.1642,1189589.4681145,0
+PNR.US,D,20171114,000000,41.877,42.0375,41.673,42.0057,1062247.6133007,0
+PNR.US,D,20171115,000000,41.8651,42.0057,41.5581,41.666,1084683.4776423,0
+PNR.US,D,20171116,000000,41.8145,42.1572,41.5699,42.1374,1712743.3029751,0
+PNR.US,D,20171117,000000,41.8651,42.4693,41.6928,42.2653,1835768.0056007,0
+PNR.US,D,20171120,000000,42.386,42.7436,42.189,42.7109,1436947.346059,0
+PNR.US,D,20171121,000000,43.0646,43.3855,42.6683,42.8278,1493484.2703411,0
+PNR.US,D,20171122,000000,42.8526,43.0804,42.813,42.9279,1020197.7836741,0
+PNR.US,D,20171124,000000,43.1061,43.1874,42.6,42.7109,280411.95780577,0
+PNR.US,D,20171127,000000,42.6813,42.7991,42.5139,42.6813,1090041.5521657,0
+PNR.US,D,20171128,000000,42.8526,42.9397,42.5832,42.81,3486247.7970132,0
+PNR.US,D,20171129,000000,42.7822,42.8853,42.4623,42.81,2397377.4086777,0
+PNR.US,D,20171130,000000,43.0646,44.0381,43.0506,43.945,2932063.1687705,0
+PNR.US,D,20171201,000000,44.0946,44.3165,42.8328,43.3479,1701603.1118516,0
+PNR.US,D,20171204,000000,43.6628,43.7856,42.7109,42.7109,1505837.0198785,0
+PNR.US,D,20171205,000000,42.805,42.805,42.2455,42.3366,1193332.1442513,0
+PNR.US,D,20171206,000000,42.1572,42.9209,42.1572,42.7555,2387253.9089138,0
+PNR.US,D,20171207,000000,42.6555,43.1191,42.597,42.8714,1535032.3168438,0
+PNR.US,D,20171208,000000,43.0328,43.5192,42.9467,43.2002,1294560.0745222,0
+PNR.US,D,20171211,000000,43.1191,43.4478,43.0378,43.0873,1335806.2434514,0
+PNR.US,D,20171212,000000,43.0873,43.5509,43.0071,43.0328,1781822.786105,0
+PNR.US,D,20171213,000000,42.9526,43.3349,42.7822,43.0071,1883771.5879058,0
+PNR.US,D,20171214,000000,43.1061,43.1477,42.5069,42.5139,1804800.8185301,0
+PNR.US,D,20171215,000000,42.594,42.8228,41.9939,42.1008,2720390.4508095,0
+PNR.US,D,20171218,000000,42.392,42.7822,42.3227,42.5456,2262383.6136315,0
+PNR.US,D,20171219,000000,42.6119,42.9329,42.4098,42.7307,1560549.5536078,0
+PNR.US,D,20171220,000000,43.0646,43.332,42.9071,43.0933,1102443.7732786,0
+PNR.US,D,20171221,000000,43.2596,43.5083,43.0546,43.3349,813194.57667432,0
+PNR.US,D,20171222,000000,43.4836,43.4836,42.914,43.0646,612788.25283571,0
+PNR.US,D,20171226,000000,43.1695,43.1695,42.7991,42.8456,375718.44336576,0
+PNR.US,D,20171227,000000,42.8783,42.9467,42.705,42.8585,745989.96529679,0
+PNR.US,D,20171228,000000,43.0744,43.4409,42.8456,43.3171,1047824.1249565,0
+PNR.US,D,20171229,000000,43.4409,43.8173,43.2626,43.6133,1070740.5703181,0
+PNR.US,D,20180102,000000,43.85,44.1332,43.1695,43.3735,1629891.5389755,0
+PNR.US,D,20180103,000000,43.3735,43.7618,43.2349,43.7242,1732366.354876,0
+PNR.US,D,20180104,000000,43.7737,44.8414,43.7242,44.8028,1629461.4391551,0
+PNR.US,D,20180105,000000,44.9049,44.9475,44.5027,44.8731,1194872.8304626,0
+PNR.US,D,20180108,000000,44.8929,44.986,44.572,44.8296,1051705.1195803,0
+PNR.US,D,20180109,000000,44.7503,45.1762,44.6246,45.0078,1078988.1887055,0
+PNR.US,D,20180110,000000,44.9533,45.503,44.6949,45.3347,1587921.4696443,0
+PNR.US,D,20180111,000000,45.4664,45.8804,45.3367,45.7814,1101840.0181316,0
+PNR.US,D,20180112,000000,45.8666,45.9904,45.4536,45.5546,2314129.8720735,0
+PNR.US,D,20180116,000000,45.7002,46.2182,45.3238,45.4278,1121443.8871768,0
+PNR.US,D,20180117,000000,45.7002,45.7002,45.3,45.4397,1379236.2290745,0
+PNR.US,D,20180118,000000,45.4862,45.5486,45.2694,45.4278,1185234.9598387,0
+PNR.US,D,20180119,000000,45.6121,46.1082,45.41,45.6873,1253853.0448045,0
+PNR.US,D,20180122,000000,45.6179,45.6824,45.0504,45.6626,1089756.8382001,0
+PNR.US,D,20180123,000000,45.2317,45.306,44.7434,45.1861,2131813.9909165,0
+PNR.US,D,20180124,000000,45.503,45.6873,45.1079,45.3605,1395131.7491984,0
+PNR.US,D,20180125,000000,45.5893,45.8943,45.0871,45.517,1307613.5031097,0
+PNR.US,D,20180126,000000,45.7527,45.9993,45.5358,45.933,1026580.6265491,0
+PNR.US,D,20180129,000000,45.7082,46.1647,45.4872,45.8003,2504147.1650384,0
+PNR.US,D,20180130,000000,43.5617,44.6909,42.3207,44.4611,4698561.8819308,0
+PNR.US,D,20180131,000000,45.9518,45.9518,43.9758,44.368,3110502.0937996,0
+PNR.US,D,20180201,000000,44.058,44.8771,43.6916,44.779,1921225.6091226,0
+PNR.US,D,20180202,000000,44.58,44.7662,44.152,44.2046,2191515.0767885,0
+PNR.US,D,20180205,000000,44.0639,44.2679,42.3207,42.3732,2970503.592627,0
+PNR.US,D,20180206,000000,41.7136,42.7624,41.2976,42.4931,3244151.069689,0
+PNR.US,D,20180207,000000,42.2692,43.1834,42.2692,42.6,2639800.2445511,0
+PNR.US,D,20180208,000000,42.6109,42.6981,41.3521,41.3699,2265873.8837705,0
+PNR.US,D,20180209,000000,41.8542,42.0909,40.2249,41.6303,2407465.5716019,0
+PNR.US,D,20180212,000000,41.8423,43.3072,41.7869,42.8328,2913641.5694196,0
+PNR.US,D,20180213,000000,42.6683,43.2022,42.4505,43.0596,1661271.6622588,0
+PNR.US,D,20180214,000000,42.7179,43.9649,42.6981,43.9382,2482594.7216895,0
+PNR.US,D,20180215,000000,44.1719,44.1719,43.4676,43.8421,1783472.5117073,0
+PNR.US,D,20180216,000000,43.7351,44.5185,43.5241,43.951,1978741.8686766,0
+PNR.US,D,20180220,000000,43.8025,44.2679,43.8025,43.8025,1058099.0683192,0
+PNR.US,D,20180221,000000,43.748,44.58,43.748,43.8351,1025666.9168367,0
+PNR.US,D,20180222,000000,44.1016,44.6661,43.9154,44.1144,1216199.1180374,0
+PNR.US,D,20180223,000000,44.2799,44.4046,43.9758,44.2997,1100438.6600313,0
+PNR.US,D,20180226,000000,44.4363,44.4749,43.8668,44.2749,1501252.3173326,0
+PNR.US,D,20180227,000000,44.2551,44.6275,43.7727,43.7727,1156069.951593,0
+PNR.US,D,20180228,000000,43.9441,43.9441,42.6228,42.6228,1689865.2233252,0
+PNR.US,D,20180301,000000,42.705,42.705,41.147,41.5531,1485027.6597874,0
+PNR.US,D,20180302,000000,41.1529,41.8225,41.0539,41.7195,1301657.7311831,0
+PNR.US,D,20180305,000000,41.5343,42.1612,41.2638,41.9839,1364359.4195582,0
+PNR.US,D,20180306,000000,42.1979,42.6297,42.0235,42.5188,1026882.5041225,0
+PNR.US,D,20180307,000000,42.0196,43.1279,41.9304,43.016,1717833.8271407,0
+PNR.US,D,20180308,000000,43.0348,43.6361,42.4435,43.6043,2082627.1292933,0
+PNR.US,D,20180309,000000,43.849,44.6216,43.7162,44.568,1940636.6399853,0
+PNR.US,D,20180312,000000,44.6661,44.6661,44.0381,44.1778,1535599.7255271,0
+PNR.US,D,20180313,000000,44.2244,44.5304,43.1804,43.4181,1403544.9459205,0
+PNR.US,D,20180314,000000,43.7222,44.0837,43.3697,43.8351,1746152.7704814,0
+PNR.US,D,20180315,000000,43.958,45.2436,43.958,44.7602,2360633.1531271,0
+PNR.US,D,20180316,000000,44.8008,45.3417,44.6394,45.1376,2379492.9292903,0
+PNR.US,D,20180319,000000,45.0494,45.0494,43.9678,44.4849,1689666.3273988,0
+PNR.US,D,20180320,000000,44.6661,45.0682,44.3868,44.5492,2026801.9899252,0
+PNR.US,D,20180321,000000,44.6146,45.0554,44.4175,44.5235,1430682.6291909,0
+PNR.US,D,20180322,000000,44.0451,44.2897,43.1349,43.1963,1454412.8314898,0
+PNR.US,D,20180323,000000,43.3765,43.4122,41.6541,41.768,1905759.1791951,0
+PNR.US,D,20180326,000000,42.3148,43.0279,41.974,42.9209,1508472.1384965,0
+PNR.US,D,20180327,000000,42.9734,43.227,42.1156,42.3732,1596287.2140388,0
+PNR.US,D,20180328,000000,42.39,42.5872,41.8354,42.1276,1853405.1271101,0
+PNR.US,D,20180329,000000,42.395,42.805,42.0017,42.2751,2787000.3936559,0
+PNR.US,D,20180402,000000,42.8724,43.1715,41.0727,41.7373,1892139.3515483,0
+PNR.US,D,20180403,000000,41.8542,42.7932,41.7254,42.7624,2954246.6271141,0
+PNR.US,D,20180404,000000,42.1543,43.4181,42.1543,43.3697,2489224.9224425,0
+PNR.US,D,20180405,000000,43.4746,43.8223,43.2626,43.7162,1588260.7033055,0
+PNR.US,D,20180406,000000,43.4251,43.435,41.8295,42.2425,1446805.314713,0
+PNR.US,D,20180409,000000,42.4554,43.0656,42.287,42.4613,972780.79290815,0
+PNR.US,D,20180410,000000,43.0596,43.536,42.7932,43.2686,1076872.0168191,0
+PNR.US,D,20180411,000000,42.9021,43.2141,42.6198,43.1409,1157850.9283142,0
+PNR.US,D,20180412,000000,43.3894,43.9738,43.2448,43.7064,1101610.8334855,0
+PNR.US,D,20180413,000000,44.0293,44.0946,43.5568,43.6628,1117389.2372264,0
+PNR.US,D,20180416,000000,44.0361,44.0946,43.6004,43.8708,1056207.0329589,0
+PNR.US,D,20180417,000000,44.0946,44.5948,43.9926,44.4106,1442989.9456487,0
+PNR.US,D,20180418,000000,44.6344,45.0792,44.5057,44.8414,1714658.5596871,0
+PNR.US,D,20180419,000000,45.2486,45.503,44.0045,44.368,4310256.4562616,0
+PNR.US,D,20180420,000000,44.2679,44.2679,43.5499,43.9372,2354795.5072076,0
+PNR.US,D,20180423,000000,44.0629,44.2303,43.1715,43.221,1988719.9825856,0
+PNR.US,D,20180424,000000,43.4894,43.8065,41.3273,41.8542,2128548.8669277,0
+PNR.US,D,20180425,000000,41.8542,42.3168,41.4293,42.188,1582980.3698294,0
+PNR.US,D,20180426,000000,42.2266,42.2712,41.4234,42.1484,1383266.648049,0
+PNR.US,D,20180427,000000,42.0345,42.2831,41.4738,41.9503,2556199.3395499,0
+PNR.US,D,20180430,000000,42.1989,42.2375,41.673,41.9632,2428230.5082373,0
+PNR.US,D,20180501,000000,41.9968,42.4515,40.6409,41.6254,5244262.639772,0
+PNR.US,D,20180502,000000,41.4501,42.4901,41.3401,42.186,5201043.6655632,0
+PNR.US,D,20180503,000000,41.8493,41.9344,40.4863,40.8082,5719443.1810472,0
+PNR.US,D,20180504,000000,40.7231,41.3075,40.4101,41.1431,2961752.1718677,0
+PNR.US,D,20180507,000000,41.2074,41.7156,41.1619,41.2638,2607364.0545727,0
+PNR.US,D,20180508,000000,41.3649,41.459,40.7726,41.2728,3035080.1527544,0
+PNR.US,D,20180509,000000,41.4303,41.5254,40.9935,41.3739,1870707.0534543,0
+PNR.US,D,20180510,000000,41.5056,41.5541,41.0598,41.2262,1868458.620825,0
+PNR.US,D,20180511,000000,41.2262,41.5491,41.1253,41.4878,2058371.9225189,0
+PNR.US,D,20180514,000000,41.4966,42.0433,41.3739,41.6353,1703976.7378559,0
+PNR.US,D,20180515,000000,41.7927,42.0731,41.4303,41.7927,2421170.207664,0
+PNR.US,D,20180516,000000,41.8017,42.5465,41.8017,42.3722,1951555.7234545,0
+PNR.US,D,20180517,000000,41.8295,42.7882,41.8295,42.4603,1979998.8505462,0
+PNR.US,D,20180518,000000,42.3237,42.8893,42.2751,42.7427,1819705.8975182,0
+PNR.US,D,20180521,000000,43.0368,43.5855,43.024,43.1864,1812905.0703107,0
+PNR.US,D,20180522,000000,43.233,43.2596,42.5554,42.5842,1139099.181918,0
+PNR.US,D,20180523,000000,42.3425,42.4703,41.8681,42.2365,1007994.4584875,0
+PNR.US,D,20180524,000000,42.0909,42.2841,41.8493,42.186,1113221.5093891,0
+PNR.US,D,20180525,000000,42.0335,42.1098,41.6254,41.8205,865566.80199111,0
+PNR.US,D,20180529,000000,41.5709,41.8393,40.7429,41.0222,1180080.8293615,0
+PNR.US,D,20180530,000000,41.245,41.8017,41.0222,41.5353,1325946.2555493,0
+PNR.US,D,20180531,000000,41.6165,41.6165,40.1605,40.529,2164566.1932043,0
+PNR.US,D,20180601,000000,40.8182,41.2926,40.5498,40.733,1257962.2144502,0
+PNR.US,D,20180604,000000,40.9657,41.0787,40.2159,40.5388,1675462.9370848,0
+PNR.US,D,20180605,000000,40.624,40.8082,40.4863,40.7083,1420100.7601349,0
+PNR.US,D,20180606,000000,40.9033,41.1619,40.5944,41.1619,1925830.5041483,0
+PNR.US,D,20180607,000000,41.1985,41.8859,41.147,41.6442,2361070.3203154,0
+PNR.US,D,20180608,000000,41.5799,41.9344,41.4501,41.7927,1275262.1215465,0
+PNR.US,D,20180611,000000,41.8393,42.1098,41.5887,41.6918,1194475.0386099,0
+PNR.US,D,20180612,000000,41.5709,41.7581,40.6409,41.0132,2132386.4477198,0
+PNR.US,D,20180613,000000,41.04,41.0975,40.42,40.4675,2284743.7561737,0
+PNR.US,D,20180614,000000,40.5755,40.8082,40.0199,40.6607,1439931.7945781,0
+PNR.US,D,20180615,000000,40.4388,40.7528,39.8356,40.733,2555834.8652889,0
+PNR.US,D,20180618,000000,40.3526,40.938,40.2159,40.7528,1111698.9964097,0
+PNR.US,D,20180619,000000,40.2615,40.4002,39.7118,40.0575,1368581.667091,0
+PNR.US,D,20180620,000000,40.2259,40.4299,39.9356,40.3041,1406433.4801605,0
+PNR.US,D,20180621,000000,40.1406,40.1892,39.0908,39.1473,1411521.9850782,0
+PNR.US,D,20180622,000000,39.5851,40.1704,39.4474,39.5375,2819965.626606,0
+PNR.US,D,20180625,000000,39.3225,39.5078,38.9145,39.3325,1712398.0115699,0
+PNR.US,D,20180626,000000,39.4077,39.5851,39.1433,39.1839,1824485.4574944,0
+PNR.US,D,20180627,000000,39.381,39.6752,38.8471,38.865,1520465.4618929,0
+PNR.US,D,20180628,000000,38.865,38.9333,38.341,38.7669,1590637.3581818,0
+PNR.US,D,20180629,000000,38.9045,39.49,38.7956,39.0809,1607901.9284382,0
+PNR.US,D,20180702,000000,38.7005,39.0908,38.4856,38.9719,1082066.532256,0
+PNR.US,D,20180703,000000,39.1928,39.7781,39.1235,39.3225,959782.89364016,0
+PNR.US,D,20180705,000000,39.6385,39.6385,39.0532,39.4345,2280279.1988828,0
+PNR.US,D,20180706,000000,39.3225,39.3225,38.7768,39.2661,955460.69333209,0
+PNR.US,D,20180709,000000,39.3611,40.2397,39.3423,40.1971,1170602.4793283,0
+PNR.US,D,20180710,000000,40.2357,40.6329,40.1971,40.42,1319537.1624506,0
+PNR.US,D,20180711,000000,40.0099,40.1803,39.49,39.5751,953564.61947585,0
+PNR.US,D,20180712,000000,39.7514,39.9733,39.3611,39.7969,1354361.1131692,0
+PNR.US,D,20180713,000000,39.7613,40.5121,39.7613,40.42,1287226.1658471,0
+PNR.US,D,20180716,000000,40.2517,40.4002,39.8614,40.0021,958997.4061747,0
+PNR.US,D,20180717,000000,39.9446,40.2517,39.8802,40.0832,1862852.1787997,0
+PNR.US,D,20180718,000000,40.42,40.7954,40.1971,40.6607,1029959.838049,0
+PNR.US,D,20180719,000000,40.5468,40.8657,40.313,40.7627,1405707.5605105,0
+PNR.US,D,20180720,000000,40.5944,41.247,40.4953,40.9241,1149932.447348,0
+PNR.US,D,20180723,000000,40.6903,40.9944,40.4289,40.8845,1912938.6153994,0
+PNR.US,D,20180724,000000,41.1371,41.7532,40.9489,41.1906,2386414.9113768,0
+PNR.US,D,20180725,000000,40.6903,41.4144,38.8244,39.074,4722825.1656971,0
+PNR.US,D,20180726,000000,39.1225,40.9578,39.0839,40.322,5396589.6595061,0
+PNR.US,D,20180727,000000,40.5022,41.4243,40.0357,40.3318,2969038.6282152,0
+PNR.US,D,20180730,000000,40.4567,41.0707,40.2783,40.4379,1862937.9968389,0
+PNR.US,D,20180731,000000,40.829,41.77,40.6903,41.6294,3368088.4724031,0
+PNR.US,D,20180801,000000,41.4718,41.6105,40.0634,40.2783,1583261.0452991,0
+PNR.US,D,20180802,000000,39.9802,40.5111,39.6802,40.4091,1786780.0399038,0
+PNR.US,D,20180803,000000,40.6903,41.0568,40.4467,40.9866,1441064.5926967,0
+PNR.US,D,20180806,000000,41.042,41.3589,40.52,40.9489,1561562.2064714,0
+PNR.US,D,20180807,000000,41.1539,41.4045,41.0995,41.1193,1489044.9536499,0
+PNR.US,D,20180808,000000,41.1291,41.1817,40.5022,40.8845,1503103.9677331,0
+PNR.US,D,20180809,000000,40.9143,40.9766,40.6042,40.7231,1687758.1380546,0
+PNR.US,D,20180810,000000,40.52,40.6895,39.9703,40.3516,1390672.2400274,0
+PNR.US,D,20180813,000000,40.3318,40.4853,39.6356,39.7475,1944710.4727914,0
+PNR.US,D,20180814,000000,39.8327,39.9802,39.5503,39.6266,2052792.7403412,0
+PNR.US,D,20180815,000000,39.3949,39.3949,38.2251,39.1225,2631932.2447846,0
+PNR.US,D,20180816,000000,39.1611,39.5701,39.0383,39.2988,1771173.2722415,0
+PNR.US,D,20180817,000000,39.3661,39.9802,39.17,39.905,1512251.1610971,0
+PNR.US,D,20180820,000000,39.9991,40.4379,39.9327,40.3418,1671477.9511899,0
+PNR.US,D,20180821,000000,40.2853,40.6607,40.2853,40.5755,1072327.6992329,0
+PNR.US,D,20180822,000000,40.52,40.5557,39.9901,39.9991,1180568.4777494,0
+PNR.US,D,20180823,000000,39.9138,40.0664,39.5415,39.7742,1045564.5864633,0
+PNR.US,D,20180824,000000,39.9991,40.0257,39.701,39.9802,1073274.726537,0
+PNR.US,D,20180827,000000,40.1585,40.8192,39.9901,40.4665,1002514.2194611,0
+PNR.US,D,20180828,000000,40.5755,40.733,40.4289,40.5111,1042140.9515078,0
+PNR.US,D,20180829,000000,40.5854,40.8657,40.2337,40.7726,920130.92099368,0
+PNR.US,D,20180830,000000,40.7528,40.9944,40.2783,40.4289,1226721.4192779,0
+PNR.US,D,20180831,000000,40.313,40.6042,40.214,40.5378,1232783.2017236,0
+PNR.US,D,20180904,000000,40.3318,40.3992,39.6574,39.9991,1337777.029483,0
+PNR.US,D,20180905,000000,39.9991,40.5557,39.7574,40.528,1988959.2634717,0
+PNR.US,D,20180906,000000,40.5854,40.9489,40.419,40.5378,1642660.2535975,0
+PNR.US,D,20180907,000000,40.3616,40.5398,40.0257,40.1783,1443244.3708946,0
+PNR.US,D,20180910,000000,40.3714,40.9311,40.3714,40.6329,1828432.0776777,0
+PNR.US,D,20180911,000000,40.3318,40.3318,39.59,39.8862,1961294.5564775,0
+PNR.US,D,20180912,000000,39.7941,40.2497,39.6266,39.9901,1803511.5286927,0
+PNR.US,D,20180913,000000,40.2497,40.3913,40.0169,40.2783,1157827.7069625,0
+PNR.US,D,20180914,000000,40.3516,41.1995,40.2942,41.0895,1617955.7641467,0
+PNR.US,D,20180917,000000,41.1995,41.4907,41.0519,41.3589,1545763.6102507,0
+PNR.US,D,20180918,000000,41.4907,42.8843,41.257,42.2425,2277905.5728785,0
+PNR.US,D,20180919,000000,42.3692,42.8694,41.8998,42.0395,2199064.0353737,0
+PNR.US,D,20180920,000000,42.2157,42.4881,41.4332,41.7433,1334815.8023157,0
+PNR.US,D,20180921,000000,41.8344,42.0493,41.6007,41.8443,1927228.8333767,0
+PNR.US,D,20180924,000000,41.7146,41.77,40.7924,40.8746,992609.80810338,0
+PNR.US,D,20180925,000000,40.9043,41.0707,40.6805,40.7627,1677108.6241912,0
+PNR.US,D,20180926,000000,40.5557,41.1044,39.7376,40.7083,1545143.7011198,0
+PNR.US,D,20180927,000000,40.829,40.9241,40.4141,40.5378,1151241.9296651,0
+PNR.US,D,20180928,000000,40.5378,40.6755,40.2853,40.419,1301126.6689636,0
+PNR.US,D,20181001,000000,40.7003,40.8845,40.214,40.3814,885223.17148376,0
+PNR.US,D,20181002,000000,40.2417,40.6706,40.109,40.4953,1181848.6809708,0
+PNR.US,D,20181003,000000,40.7083,40.8895,40.3616,40.4755,2236047.5718103,0
+PNR.US,D,20181004,000000,40.3714,40.9667,40.2595,40.7528,1222425.4691936,0
+PNR.US,D,20181005,000000,40.6706,40.837,39.8129,39.8425,1039068.6657013,0
+PNR.US,D,20181008,000000,39.6712,39.8376,39.2196,39.7663,1199765.4683259,0
+PNR.US,D,20181009,000000,39.6444,39.7078,38.8679,38.8877,1231377.8051272,0
+PNR.US,D,20181010,000000,38.9075,38.9075,37.714,37.7408,1464338.4449513,0
+PNR.US,D,20181011,000000,37.6774,37.6774,36.5304,36.5492,2346189.4723031,0
+PNR.US,D,20181012,000000,37.0534,37.1822,35.7667,36.363,1658021.6826297,0
+PNR.US,D,20181015,000000,36.3234,36.7067,36.2125,36.3432,1364240.2839271,0
+PNR.US,D,20181016,000000,36.5304,36.9107,36.2511,36.8474,1502732.4261042,0
+PNR.US,D,20181017,000000,36.6969,36.8385,36.2511,36.5205,1427201.445668,0
+PNR.US,D,20181018,000000,36.1828,36.5394,35.948,36.3046,2434115.6064844,0
+PNR.US,D,20181019,000000,36.2413,36.374,35.6886,35.9679,1857441.6038286,0
+PNR.US,D,20181022,000000,36.1006,36.2699,35.6113,35.6202,1993193.6264925,0
+PNR.US,D,20181023,000000,33.7671,36.8494,33.7671,36.2957,5633507.0157533,0
+PNR.US,D,20181024,000000,37.1039,37.72,35.639,35.6786,3356114.3318626,0
+PNR.US,D,20181025,000000,36.0144,36.5958,35.7529,36.371,2268957.2754408,0
+PNR.US,D,20181026,000000,35.9302,37.2218,35.8015,36.8494,2389064.1647308,0
+PNR.US,D,20181029,000000,37.3565,37.512,36.2026,36.5869,1805231.9279745,0
+PNR.US,D,20181030,000000,36.8771,37.4654,36.6047,37.2881,2492406.24764,0
+PNR.US,D,20181031,000000,37.7467,38.0567,37.3931,37.5981,2581455.0837,0
+PNR.US,D,20181101,000000,37.7755,38.6183,37.5506,38.5242,1672730.8945636,0
+PNR.US,D,20181102,000000,38.8887,39.2632,38.4599,38.9838,1399784.0965517,0
+PNR.US,D,20181105,000000,39.1057,39.4058,38.8402,39.1898,1682009.3390464,0
+PNR.US,D,20181106,000000,39.0759,39.8277,38.9838,39.6762,1202602.5117423,0
+PNR.US,D,20181107,000000,39.7979,40.3596,39.5841,40.3011,1080048.2938968,0
+PNR.US,D,20181108,000000,40.2209,40.632,40.1654,40.5101,1074087.4738503,0
+PNR.US,D,20181109,000000,40.1556,40.3398,39.4959,39.8277,1527478.3101386,0
+PNR.US,D,20181112,000000,39.892,39.892,39.0492,39.1809,1360172.5088649,0
+PNR.US,D,20181113,000000,39.3008,39.8644,39.0402,39.1631,1140444.0010749,0
+PNR.US,D,20181114,000000,39.5068,39.9574,38.9185,39.1809,985519.2188103,0
+PNR.US,D,20181115,000000,38.8789,40.0079,38.751,39.7979,1143551.623721,0
+PNR.US,D,20181116,000000,39.5365,40.0407,39.4246,39.6019,1563532.992503,0
+PNR.US,D,20181119,000000,39.5929,39.9288,39.2453,39.3196,1383215.1572254,0
+PNR.US,D,20181120,000000,38.9472,39.3394,38.6421,38.7223,990628.92583184,0
+PNR.US,D,20181121,000000,38.8887,39.6019,38.7986,38.9472,772311.87238206,0
+PNR.US,D,20181123,000000,38.6183,39.4335,38.5816,39.1343,403062.08993054,0
+PNR.US,D,20181126,000000,39.3394,39.5929,38.7412,39.1145,1228413.5490879,0
+PNR.US,D,20181127,000000,38.8244,39.068,38.552,38.9838,1263600.9644434,0
+PNR.US,D,20181128,000000,39.0581,40.1654,38.7986,40.1654,1436009.4053707,0
+PNR.US,D,20181129,000000,40.0317,40.1654,39.6484,39.7693,1443019.2247445,0
+PNR.US,D,20181130,000000,39.7326,40.2397,39.4988,39.9862,1828589.5790203,0
+PNR.US,D,20181203,000000,40.6399,40.9954,39.7524,39.7979,3960032.028308,0
+PNR.US,D,20181204,000000,39.7979,39.8277,37.9656,38.0003,2319780.7375545,0
+PNR.US,D,20181206,000000,37.3753,37.7755,36.2451,37.72,3331990.3762071,0
+PNR.US,D,20181207,000000,37.8794,38.0092,37.1039,37.194,2408502.4554412,0
+PNR.US,D,20181210,000000,37.1207,37.412,36.3422,37.1564,2643489.4106166,0
+PNR.US,D,20181211,000000,37.6655,37.7755,37.0841,37.2218,2182285.0942572,0
+PNR.US,D,20181212,000000,37.7943,37.7943,37.0455,37.0752,2113385.3241977,0
+PNR.US,D,20181213,000000,37.2782,37.5783,37.0405,37.1653,1256182.2473531,0
+PNR.US,D,20181214,000000,36.9504,37.3664,36.4661,36.6235,1755061.6925834,0
+PNR.US,D,20181217,000000,36.5958,36.7176,35.6489,35.8836,1501966.1214947,0
+PNR.US,D,20181218,000000,36.0342,36.5394,35.7915,36.1164,1817052.6056682,0
+PNR.US,D,20181219,000000,36.3522,36.8494,35.3488,35.7331,2144904.7755918,0
+PNR.US,D,20181220,000000,35.7153,36.0818,34.8714,35.1626,2387758.7209096,0
+PNR.US,D,20181221,000000,35.0428,35.4429,34.3484,34.396,2698120.1648025,0
+PNR.US,D,20181224,000000,34.3286,34.4217,33.5055,33.5323,725417.86684375,0
+PNR.US,D,20181226,000000,33.5601,34.6941,33.0559,34.6653,1305358.0031124,0
+PNR.US,D,20181227,000000,33.9384,35.0695,33.8225,35.0626,1173031.6346521,0
+PNR.US,D,20181228,000000,35.2022,35.3686,34.7327,34.9368,947822.88783556,0
+PNR.US,D,20181231,000000,35.0695,35.431,35.013,35.3775,863886.78766907,0
+PNR.US,D,20190102,000000,34.7604,35.5568,34.5168,35.3686,1123449.0004241,0
+PNR.US,D,20190103,000000,35.219,35.219,34.2553,34.3118,1730572.2530429,0
+PNR.US,D,20190104,000000,34.7426,35.743,34.4891,35.7242,3440326.0593788,0
+PNR.US,D,20190107,000000,35.849,36.5394,35.5568,36.0906,1809453.1658834,0
+PNR.US,D,20190108,000000,36.5106,37.1752,36.164,37.1376,1502457.8083785,0
+PNR.US,D,20190109,000000,37.3565,37.9052,37.2316,37.6814,1178459.373231,0
+PNR.US,D,20190110,000000,37.5021,38.141,37.2881,37.8972,1879518.0420291,0
+PNR.US,D,20190111,000000,37.5705,37.9349,37.3367,37.8794,1328603.5858953,0
+PNR.US,D,20190114,000000,37.5981,37.9488,37.4734,37.8111,1030100.1757838,0
+PNR.US,D,20190115,000000,37.925,37.9825,37.3842,37.7101,1064031.6188938,0
+PNR.US,D,20190116,000000,37.72,37.8507,37.5407,37.617,1206311.8702875,0
+PNR.US,D,20190117,000000,37.412,38.1726,37.3367,37.7943,2084635.2714126,0
+PNR.US,D,20190118,000000,38.0954,38.7887,37.9627,38.552,2554043.7923278,0
+PNR.US,D,20190122,000000,38.3004,38.3004,37.3277,37.6071,1485968.6293475,0
+PNR.US,D,20190123,000000,37.7289,38.0469,37.2782,37.6814,1692896.114548,0
+PNR.US,D,20190124,000000,37.7655,38.2737,37.6457,38.0587,2560702.2625524,0
+PNR.US,D,20190125,000000,38.5183,38.9333,38.2459,38.6223,1858249.3030219,0
+PNR.US,D,20190128,000000,38.2737,38.3648,37.9359,38.134,1938455.8521634,0
+PNR.US,D,20190129,000000,39.6009,40.1416,38.4807,38.547,2652209.5330321,0
+PNR.US,D,20190130,000000,38.9888,38.9977,38.3975,38.7461,2425463.1288764,0
+PNR.US,D,20190131,000000,38.764,38.8114,38.0874,38.7461,3312059.3889887,0
+PNR.US,D,20190201,000000,38.8283,39.2612,38.4995,38.5658,1750164.0066001,0
+PNR.US,D,20190204,000000,38.547,38.764,38.2647,38.7461,1646114.1772727,0
+PNR.US,D,20190205,000000,38.6599,39.0264,38.6124,39.0076,1608644.0020721,0
+PNR.US,D,20190206,000000,38.9888,39.2334,38.8947,39.0363,1422416.8375717,0
+PNR.US,D,20190207,000000,38.8114,38.9531,38.1706,38.5094,940432.44021697,0
+PNR.US,D,20190208,000000,38.3598,38.6975,38.0488,38.5658,1198531.7078081,0
+PNR.US,D,20190211,000000,38.6777,38.8283,38.5282,38.652,1317403.8269564,0
+PNR.US,D,20190212,000000,38.9234,39.488,38.9145,39.3176,1429433.7243134,0
+PNR.US,D,20190213,000000,39.5157,39.7979,39.4315,39.7227,1344797.9547206,0
+PNR.US,D,20190214,000000,39.5444,39.7029,39.2899,39.3473,1089961.7918703,0
+PNR.US,D,20190215,000000,39.6564,40.1862,39.6197,40.1862,1529622.7514967,0
+PNR.US,D,20190219,000000,39.9773,40.2893,39.7693,39.9584,1247184.4783398,0
+PNR.US,D,20190220,000000,40.0704,40.4101,39.901,40.2487,1421247.6929894,0
+PNR.US,D,20190221,000000,40.1179,40.3626,39.8139,40.0139,1233384.9376225,0
+PNR.US,D,20190222,000000,40.2041,40.5141,40.005,40.4963,896311.87178362,0
+PNR.US,D,20190225,000000,40.8062,41.044,40.0327,40.7033,2246153.9079664,0
+PNR.US,D,20190226,000000,40.6933,40.832,40.4299,40.4299,1173431.4457527,0
+PNR.US,D,20190227,000000,40.4577,40.6161,40.1476,40.5141,683626.50095904,0
+PNR.US,D,20190228,000000,40.522,40.522,39.9773,40.0139,2360031.4172281,0
+PNR.US,D,20190301,000000,40.1773,40.4299,39.9208,40.1476,1197717.9508709,0
+PNR.US,D,20190304,000000,40.3328,40.5408,39.9208,40.323,1669860.5335554,0
+PNR.US,D,20190305,000000,40.3922,40.3922,40.005,40.0239,1283217.9586004,0
+PNR.US,D,20190306,000000,40.0515,40.2813,39.7227,39.7227,1225041.4049558,0
+PNR.US,D,20190307,000000,39.6385,39.6385,39.0462,39.271,1573712.0215864,0
+PNR.US,D,20190308,000000,38.9145,39.1948,38.755,39.1691,1363994.9452971,0
+PNR.US,D,20190311,000000,39.1413,40.1912,39.1413,40.1674,1646422.1125901,0
+PNR.US,D,20190312,000000,40.2229,40.2585,39.8832,40.005,1290917.3511604,0
+PNR.US,D,20190313,000000,40.2229,40.3922,40.0515,40.2487,1102242.8581043,0
+PNR.US,D,20190314,000000,40.1674,40.1674,39.9108,40.0327,1096433.4816566,0
+PNR.US,D,20190315,000000,40.0615,40.323,39.9961,40.0882,1504043.9276694,0
+PNR.US,D,20190318,000000,40.108,41.1064,40.108,41.0014,1614950.1135237,0
+PNR.US,D,20190319,000000,41.246,41.4243,40.9093,41.049,1457750.648406,0
+PNR.US,D,20190320,000000,40.9915,41.0588,40.2675,40.6072,1317472.4813878,0
+PNR.US,D,20190321,000000,40.6072,41.1163,40.4527,40.9281,1648211.1663033,0
+PNR.US,D,20190322,000000,40.728,40.8518,39.685,39.7524,1044288.4217379,0
+PNR.US,D,20190325,000000,39.7623,40.1912,39.7524,40.0515,1115398.258715,0
+PNR.US,D,20190326,000000,41.6512,41.6512,40.6933,40.728,1671762.6651556,0
+PNR.US,D,20190327,000000,40.7874,40.9836,40.5408,40.8518,1278436.3793761,0
+PNR.US,D,20190328,000000,41.1163,41.5392,40.9836,41.3243,1116256.4391078,0
+PNR.US,D,20190329,000000,41.6323,41.981,41.4917,41.8681,1698585.3457407,0
+PNR.US,D,20190401,000000,42.2325,42.8932,42.18,42.7902,1801341.8467348,0
+PNR.US,D,20190402,000000,42.7902,42.9883,42.2237,42.386,2185105.9836897,0
+PNR.US,D,20190403,000000,42.6673,42.7724,42.0988,42.2325,1487690.0382532,0
+PNR.US,D,20190404,000000,42.2068,42.5069,42.084,42.4326,971050.29738654,0
+PNR.US,D,20190405,000000,42.4505,42.6476,42.3682,42.5257,980558.93613952,0
+PNR.US,D,20190408,000000,42.4039,42.5921,42.2513,42.5732,940487.96953651,0
+PNR.US,D,20190409,000000,37.7329,38.5658,36.2145,36.8058,9138519.6842746,0
+PNR.US,D,20190410,000000,36.6839,37.1544,36.5146,36.8999,3740384.2904373,0
+PNR.US,D,20190411,000000,36.8909,37.9498,36.6751,37.6071,4470754.3629599,0
+PNR.US,D,20190412,000000,37.8517,37.9359,37.3159,37.6814,2401284.6535253,0
+PNR.US,D,20190415,000000,37.617,37.7853,37.2762,37.5209,1525692.2852975,0
+PNR.US,D,20190416,000000,37.511,38.0676,37.3921,38.0676,3080326.4519384,0
+PNR.US,D,20190417,000000,37.5477,37.5763,35.648,36.2353,4495171.109573,0
+PNR.US,D,20190418,000000,36.1867,36.3947,35.3647,36.1124,3320671.4816371,0
+PNR.US,D,20190422,000000,35.9897,35.9897,35.4498,35.5647,1633265.7023555,0
+PNR.US,D,20190423,000000,35.6776,36.2957,35.6776,35.9698,3353389.3567092,0
+PNR.US,D,20190424,000000,36.0362,36.1867,35.7767,35.95,2049711.3679188,0
+PNR.US,D,20190425,000000,35.6093,35.8193,35.2616,35.441,1287295.8299025,0
+PNR.US,D,20190426,000000,35.2716,36.4521,35.2716,36.2907,2411456.6152407,0
+PNR.US,D,20190429,000000,36.4135,36.9435,36.3482,36.7167,2462226.5672828,0
+PNR.US,D,20190430,000000,36.8018,36.9237,36.2541,36.8395,4509557.2418294,0
+PNR.US,D,20190501,000000,36.9623,37.2723,36.6225,36.6969,2453505.4352433,0
+PNR.US,D,20190502,000000,36.5374,36.991,36.3056,36.8395,1922972.258628,0
+PNR.US,D,20190503,000000,37.0574,37.3218,36.8494,37.302,1236391.5978696,0
+PNR.US,D,20190506,000000,36.4809,36.8395,36.3947,36.4888,1724896.146962,0
+PNR.US,D,20190507,000000,36.055,36.1036,35.4696,35.8093,1983064.0689847,0
+PNR.US,D,20190508,000000,35.7153,35.743,35.3181,35.4696,1575936.22324,0
+PNR.US,D,20190509,000000,35.1279,35.7817,34.9487,35.6281,1442342.77667,0
+PNR.US,D,20190510,000000,35.4796,36.0362,35.016,35.8748,1491760.8421874,0
+PNR.US,D,20190513,000000,35.1477,35.328,34.6277,34.7516,1353760.3868942,0
+PNR.US,D,20190514,000000,34.7802,35.0457,34.3633,34.7426,1485472.9039677,0
+PNR.US,D,20190515,000000,34.4475,34.9101,34.3207,34.7228,1224307.4083139,0
+PNR.US,D,20190516,000000,34.9199,34.9199,34.5534,34.5921,1397261.0461967,0
+PNR.US,D,20190517,000000,34.2712,34.3831,33.9493,34.0245,1704014.0939436,0
+PNR.US,D,20190520,000000,33.7492,33.9869,33.5501,33.7324,1562176.0578582,0
+PNR.US,D,20190521,000000,33.9592,34.5921,33.9304,34.5921,3100888.4541515,0
+PNR.US,D,20190522,000000,34.29,34.6455,34.1038,34.3346,1539390.8636156,0
+PNR.US,D,20190523,000000,33.8918,33.9969,33.3341,33.6373,2817017.5245504,0
+PNR.US,D,20190524,000000,33.9404,34.2989,33.6947,34.2513,1414106.6224967,0
+PNR.US,D,20190528,000000,34.3732,34.3732,33.3817,33.4006,2724018.0298113,0
+PNR.US,D,20190529,000000,33.2678,33.6947,33.2064,33.5501,2689498.9855381,0
+PNR.US,D,20190530,000000,33.6086,33.9116,33.3163,33.5412,1100790.0091804,0
+PNR.US,D,20190531,000000,33.0598,33.1341,32.8033,32.8993,1687986.3130768,0
+PNR.US,D,20190603,000000,32.9271,33.7859,32.9083,33.4273,2560807.2634476,0
+PNR.US,D,20190604,000000,33.8522,34.4187,33.7759,34.3444,2241940.7470494,0
+PNR.US,D,20190605,000000,34.3633,34.5446,33.9681,34.2117,1904682.92002,0
+PNR.US,D,20190606,000000,34.2415,34.496,33.8136,34.1176,996849.21924415,0
+PNR.US,D,20190607,000000,34.3158,34.5534,33.9969,34.4287,801495.05385954,0
+PNR.US,D,20190610,000000,34.5732,34.9011,34.2029,34.2117,1192559.7818978,0
+PNR.US,D,20190611,000000,34.5732,34.6653,33.4897,33.5313,1509997.6803479,0
+PNR.US,D,20190612,000000,33.4848,33.6947,33.1638,33.4094,1087789.0810405,0
+PNR.US,D,20190613,000000,33.5689,34.089,33.5412,34.079,1021921.2118278,0
+PNR.US,D,20190614,000000,33.9592,33.9592,33.4273,33.6561,1745904.4029795,0
+PNR.US,D,20190617,000000,33.6274,33.9206,33.6175,33.7492,1136228.8209099,0
+PNR.US,D,20190618,000000,34.0325,34.6277,33.9018,34.1652,1515027.627074,0
+PNR.US,D,20190619,000000,34.1266,34.4772,34.0107,34.3544,1239170.0830944,0
+PNR.US,D,20190620,000000,34.9199,35.1765,34.6188,35.1279,1447784.6499848,0
+PNR.US,D,20190621,000000,35.1666,35.1666,34.5921,34.5921,2709111.9411991,0
+PNR.US,D,20190624,000000,34.6653,34.9011,34.496,34.5446,957090.22645454,0
+PNR.US,D,20190625,000000,34.5446,34.6911,34.393,34.4673,984922.53103125,0
+PNR.US,D,20190626,000000,34.4772,34.6455,34.1741,34.1939,1228281.288345,0
+PNR.US,D,20190627,000000,34.29,34.5634,34.1434,34.4772,1852159.2511044,0
+PNR.US,D,20190628,000000,34.5446,35.2062,34.3158,35.1477,2146465.6542828,0
+PNR.US,D,20190701,000000,35.536,35.6182,34.9972,35.3369,1030869.5092655,0
+PNR.US,D,20190702,000000,35.3547,35.5647,35.0358,35.5647,1303906.1638125,0
+PNR.US,D,20190703,000000,35.6578,36.159,35.5073,36.1501,1037665.2883529,0
+PNR.US,D,20190705,000000,35.743,36.0847,35.4122,36.0748,1393433.5616445,0
+PNR.US,D,20190708,000000,35.9034,36.0936,35.5727,35.6281,1518080.7300247,0
+PNR.US,D,20190709,000000,35.3647,35.536,34.8367,34.9299,1886597.5254583,0
+PNR.US,D,20190710,000000,35.1379,35.4122,34.7802,34.7802,1252690.9675901,0
+PNR.US,D,20190711,000000,34.7228,35.0913,34.5634,34.9972,1012578.1514094,0
+PNR.US,D,20190712,000000,35.2428,35.8748,35.1181,35.8648,1133690.626195,0
+PNR.US,D,20190715,000000,35.9401,36.0263,35.5073,35.95,1059492.3494276,0
+PNR.US,D,20190716,000000,35.8936,36.4433,35.7529,36.367,1683169.3970128,0
+PNR.US,D,20190717,000000,36.3284,36.3284,35.5647,35.5925,1485176.0745141,0
+PNR.US,D,20190718,000000,35.5073,35.5647,35.0705,35.2122,1455264.9541387,0
+PNR.US,D,20190719,000000,35.3359,35.8658,34.7565,35.4884,1182876.4781943,0
+PNR.US,D,20190722,000000,35.5172,35.849,35.5172,35.6964,1208300.829551,0
+PNR.US,D,20190723,000000,37.0445,37.3981,36.1897,37.3307,2854697.7015414,0
+PNR.US,D,20190724,000000,37.1574,37.615,36.998,37.2911,2109622.455581,0
+PNR.US,D,20190725,000000,37.301,37.4654,36.8821,37.0742,2533895.7359513,0
+PNR.US,D,20190726,000000,37.0643,37.3257,36.79,37.2238,1124776.6559731,0
+PNR.US,D,20190729,000000,37.2238,37.2713,36.887,36.9781,1996280.0470349,0
+PNR.US,D,20190730,000000,36.7612,37.0742,36.6077,36.9692,1277537.8140236,0
+PNR.US,D,20190731,000000,36.9692,37.1119,36.6543,36.8454,2670641.2286228,0
+PNR.US,D,20190801,000000,36.8157,37.1385,36.4561,36.7127,2595417.17388,0
+PNR.US,D,20190802,000000,36.4561,36.4661,35.3449,35.3637,1944074.4096767,0
+PNR.US,D,20190805,000000,34.7387,34.8238,34.0345,34.2445,1903025.1174258,0
+PNR.US,D,20190806,000000,34.4059,34.7962,34.0632,34.7486,2488465.6852008,0
+PNR.US,D,20190807,000000,34.2831,35.013,33.8532,34.7764,1745942.7686912,0
+PNR.US,D,20190808,000000,35.0328,35.6281,34.9169,35.5172,1477338.3634673,0
+PNR.US,D,20190809,000000,35.3171,35.3449,34.6891,34.9853,865574.87898304,0
+PNR.US,D,20190812,000000,34.7189,34.806,34.4713,34.5198,974645.56842066,0
+PNR.US,D,20190813,000000,34.5099,35.4884,34.292,35.1943,957611.19243422,0
+PNR.US,D,20190814,000000,34.6406,34.7189,33.7502,33.7769,1333018.6716105,0
+PNR.US,D,20190815,000000,33.9126,33.9126,33.3807,33.6373,1278823.065365,0
+PNR.US,D,20190816,000000,33.883,34.3722,33.7413,34.3484,1253885.3527721,0
+PNR.US,D,20190819,000000,34.8783,35.023,34.6891,34.8704,762457.94222394,0
+PNR.US,D,20190820,000000,34.814,34.9269,34.4227,34.5,1702080.6639996,0
+PNR.US,D,20190821,000000,34.8981,34.9892,34.5782,34.6793,780185.92989262,0
+PNR.US,D,20190822,000000,34.7764,34.9457,34.4713,34.5198,858961.841838,0
+PNR.US,D,20190823,000000,34.3484,34.4811,33.2044,33.3521,1046752.9139015,0
+PNR.US,D,20190826,000000,33.7769,33.7769,33.0787,33.4085,968308.15862532,0
+PNR.US,D,20190827,000000,33.5412,33.7135,32.934,32.9736,1060497.9349232,0
+PNR.US,D,20190828,000000,32.8766,33.5551,32.7538,33.4174,934938.06645463,0
+PNR.US,D,20190829,000000,33.8631,34.1286,33.7869,34.0909,746108.09130381,0
+PNR.US,D,20190830,000000,34.4227,34.5148,33.9799,34.1008,956992.29292736,0
+PNR.US,D,20190903,000000,33.7967,33.882,32.9638,33.1519,1218682.7930567,0
+PNR.US,D,20190904,000000,33.4462,33.7967,33.3996,33.7046,910357.7607549,0
+PNR.US,D,20190905,000000,34.1969,34.6327,34.1969,34.397,1469170.5053752,0
+PNR.US,D,20190906,000000,34.5684,34.7764,34.3772,34.4811,1138081.4809345,0
+PNR.US,D,20190909,000000,34.6793,35.023,34.4901,34.9942,1432050.6696996,0
+PNR.US,D,20190910,000000,35.0428,36.0966,35.013,36.0283,1103147.4812008,0
+PNR.US,D,20190911,000000,36.153,36.161,35.5073,36.161,1105667.5026839,0
+PNR.US,D,20190912,000000,36.1897,36.2571,35.6281,35.8401,934409.02348302,0
+PNR.US,D,20190913,000000,36.1897,36.3888,35.6876,35.9252,1176121.0840664,0
+PNR.US,D,20190916,000000,35.6678,36.0015,35.6678,35.7539,1017628.2906155,0
+PNR.US,D,20190917,000000,35.4884,36.0669,35.1259,36.0085,1316179.1530545,0
+PNR.US,D,20190918,000000,35.8658,36.1996,35.849,36.1897,1499985.239223,0
+PNR.US,D,20190919,000000,36.2383,36.3324,35.6628,35.7163,1013485.8033779,0
+PNR.US,D,20190920,000000,35.8103,35.9332,34.6891,34.7764,3106164.7491316,0
+PNR.US,D,20190923,000000,34.4227,35.3399,34.4227,35.1061,923324.36167914,0
+PNR.US,D,20190924,000000,35.2042,35.5549,34.7862,34.9071,1355113.283043,0
+PNR.US,D,20190925,000000,34.8506,35.5549,34.8506,35.4884,1056468.5255727,0
+PNR.US,D,20190926,000000,35.4112,35.5172,35.1646,35.3637,581147.64656264,0
+PNR.US,D,20190927,000000,35.5549,35.8302,35.4023,35.7539,740375.44627945,0
+PNR.US,D,20190930,000000,35.8758,36.0233,35.6678,35.8856,1119533.6785846,0
+PNR.US,D,20191001,000000,36.0867,36.2858,34.7664,34.8605,826073.3403113,0
+PNR.US,D,20191002,000000,34.4713,34.4901,33.6947,33.883,861752.4425508,0
+PNR.US,D,20191003,000000,33.7413,34.292,33.2382,34.2831,799170.89943086,0
+PNR.US,D,20191004,000000,34.2445,34.7288,34.1286,34.6991,800764.08608962,0
+PNR.US,D,20191007,000000,34.5495,34.6327,34.2741,34.3019,605245.35199439,0
+PNR.US,D,20191008,000000,33.9225,33.9225,33.3718,33.3807,1333843.5344117,0
+PNR.US,D,20191009,000000,33.7046,33.9225,33.2758,33.7869,1089821.4541355,0
+PNR.US,D,20191010,000000,33.7967,34.6327,33.7413,34.3019,1015851.3523902,0
+PNR.US,D,20191011,000000,34.8238,35.8758,34.8238,35.4686,964998.61118083,0
+PNR.US,D,20191014,000000,35.2983,35.4588,34.9754,35.2884,838199.93407453,0
+PNR.US,D,20191015,000000,35.4884,35.9718,35.2498,35.8956,828217.78166948,0
+PNR.US,D,20191016,000000,35.8956,36.267,35.7163,35.9054,1267408.2565158,0
+PNR.US,D,20191017,000000,36.2779,36.8781,36.2006,36.6869,1239137.7751267,0
+PNR.US,D,20191018,000000,36.5918,36.8691,36.4779,36.775,1806686.7961463,0
+PNR.US,D,20191021,000000,37.0128,37.3179,37.0028,37.202,1290870.9084568,0
+PNR.US,D,20191022,000000,37.1832,37.7547,36.983,37.5743,1417334.3903979,0
+PNR.US,D,20191023,000000,38.1548,39.903,37.8616,39.5583,2669066.2151959,0
+PNR.US,D,20191024,000000,39.8069,40.0634,39.4632,39.683,1588859.4103325,0
+PNR.US,D,20191025,000000,39.7405,39.8544,39.2968,39.3394,1861019.7112548,0
+PNR.US,D,20191028,000000,39.4929,39.8644,39.3245,39.6346,1225715.8337823,0
+PNR.US,D,20191029,000000,39.3691,40.0159,39.3691,39.8742,1113432.5208034,0
+PNR.US,D,20191030,000000,39.7505,39.9981,39.6068,39.8644,1140522.7517462,0
+PNR.US,D,20191031,000000,39.7505,39.7505,39.0096,39.5583,1842856.5756458,0
+PNR.US,D,20191101,000000,39.9307,40.4755,39.8842,40.4477,1123681.2139422,0
+PNR.US,D,20191104,000000,40.7806,40.9697,40.5309,40.7806,1025925.3805785,0
+PNR.US,D,20191105,000000,40.8004,41.1896,40.7607,41.1619,1240011.0998795,0
+PNR.US,D,20191106,000000,41.0568,41.0757,40.7191,40.9509,982467.12548366,0
+PNR.US,D,20191107,000000,41.3431,41.4382,41.0668,41.1619,1057552.8617397,0
+PNR.US,D,20191108,000000,41.0856,41.4184,40.9697,41.3709,1065726.7775758,0
+PNR.US,D,20191111,000000,40.8945,41.2857,40.8469,41.1431,640521.61426125,0
+PNR.US,D,20191112,000000,41.0182,41.2658,40.9608,41.1519,1062824.1085999,0
+PNR.US,D,20191113,000000,40.828,41.2084,40.7043,41.0668,882428.53227498,0
+PNR.US,D,20191114,000000,40.942,41.1985,40.837,41.1044,926320.92568624,0
+PNR.US,D,20191115,000000,41.5145,41.5531,41.2173,41.4758,679635.45732021,0
+PNR.US,D,20191118,000000,41.2758,41.5145,41.0757,41.3709,930705.7226818,0
+PNR.US,D,20191119,000000,41.5432,41.5432,41.1243,41.3055,819960.0670421,0
+PNR.US,D,20191120,000000,41.257,41.4085,40.9796,41.1896,730726.46979163,0
+PNR.US,D,20191121,000000,41.3342,41.4758,41.1708,41.3619,769512.18505333,0
+PNR.US,D,20191122,000000,41.5145,41.7769,41.2084,41.7146,750365.67567644,0
+PNR.US,D,20191125,000000,41.8195,42.2117,41.668,41.9909,1021242.7445054,0
+PNR.US,D,20191126,000000,42.1632,42.4495,41.8195,42.4019,1262097.63432,0
+PNR.US,D,20191127,000000,42.4019,42.4019,42.087,42.2959,662890.84341936,0
+PNR.US,D,20191129,000000,42.3356,42.4118,42.1137,42.3058,461027.63216085,0
+PNR.US,D,20191202,000000,42.1929,42.5634,41.7631,41.772,1069338.2025938,0
+PNR.US,D,20191203,000000,41.3253,41.7671,41.1619,41.6095,1283711.6647323,0
+PNR.US,D,20191204,000000,41.9434,42.4395,41.8344,41.9344,1098289.1705532,0
+PNR.US,D,20191205,000000,42.1534,42.4217,41.9048,42.4118,707482.90625679,0
+PNR.US,D,20191206,000000,42.9249,42.9546,42.7169,42.7268,643153.70400737,0
+PNR.US,D,20191209,000000,43.1171,43.3647,42.8694,42.9744,1622027.5777049,0
+PNR.US,D,20191210,000000,43.0685,43.5548,42.7744,43.0784,1211427.635053,0
+PNR.US,D,20191211,000000,43.232,43.4806,43.012,43.4033,559314.52774408,0
+PNR.US,D,20191212,000000,43.5548,44.0996,43.232,43.852,822102.4891523,0
+PNR.US,D,20191213,000000,43.9005,44.3086,43.4706,43.7371,708357.24063352,0
+PNR.US,D,20191216,000000,44.1194,44.3086,43.6232,43.8035,723777.22785738,0
+PNR.US,D,20191217,000000,43.4033,43.5004,43.0458,43.2884,1209099.4421283,0
+PNR.US,D,20191218,000000,43.3082,43.5935,43.1735,43.4132,818264.90836019,0
+PNR.US,D,20191219,000000,43.5935,43.6182,43.2408,43.3547,931605.29765833,0
+PNR.US,D,20191220,000000,43.4419,43.6232,43.3171,43.4132,2135791.9094434,0
+PNR.US,D,20191223,000000,43.747,43.9659,43.3082,43.8035,830841.79442368,0
+PNR.US,D,20191224,000000,43.7747,43.9402,43.6133,43.7935,198342.65239976,0
+PNR.US,D,20191226,000000,43.8718,43.8906,43.4618,43.7658,368047.32027752,0
+PNR.US,D,20191227,000000,44.0035,44.0035,43.5737,43.6707,494298.78118035,0
+PNR.US,D,20191230,000000,43.7747,43.8807,43.4419,43.7084,682120.14196356,0
+PNR.US,D,20191231,000000,43.7935,43.9936,43.5092,43.7559,693903.46356964,0
+PNR.US,D,20200102,000000,43.956,44.2887,43.6896,44.2789,767915.96952259,0
+PNR.US,D,20200103,000000,43.4706,43.9134,43.4706,43.8619,1073118.2348183,0
+PNR.US,D,20200106,000000,43.5004,43.7747,43.2686,43.5548,833015.51487762,0
+PNR.US,D,20200107,000000,43.5548,43.5835,43.0982,43.1735,1058039.5005036,0
+PNR.US,D,20200108,000000,43.3745,43.7182,43.0883,43.3359,986412.73604288,0
+PNR.US,D,20200109,000000,43.5449,43.6509,43.3885,43.5935,553023.56065235,0
+PNR.US,D,20200110,000000,43.6796,43.7747,43.0408,43.1735,801283.03282131,0
+PNR.US,D,20200113,000000,43.3082,43.8718,43.1636,43.8331,1076261.1943043,0
+PNR.US,D,20200114,000000,43.747,43.8035,43.3835,43.4806,761810.77324532,0
+PNR.US,D,20200115,000000,43.4419,43.8035,43.4419,43.7282,801573.80453089,0
+PNR.US,D,20200116,000000,44.2987,44.9841,44.2036,44.5582,1150172.737858,0
+PNR.US,D,20200117,000000,44.7582,45.2456,44.6909,45.1099,1228498.3575031,0
+PNR.US,D,20200121,000000,44.8821,44.9157,44.367,44.5671,1142212.8623082,0
+PNR.US,D,20200122,000000,44.9019,45.0158,44.2036,44.3185,943060.49146713,0
+PNR.US,D,20200123,000000,44.0798,44.8068,43.6766,44.8068,1164541.7065066,0
+PNR.US,D,20200124,000000,44.8166,44.884,44.0303,44.2501,780540.30791368,0
+PNR.US,D,20200127,000000,43.3042,43.534,42.7674,42.9883,2286154.2008899,0
+PNR.US,D,20200128,000000,43.0933,43.4181,42.0295,42.4138,2108379.6084473,0
+PNR.US,D,20200129,000000,42.7674,42.7674,41.8087,41.876,1509013.296956,0
+PNR.US,D,20200130,000000,41.4738,42.4237,41.4738,42.4039,1403301.6265386,0
+PNR.US,D,20200131,000000,42.1156,42.3851,40.9657,41.1203,3224901.578665,0
+PNR.US,D,20200203,000000,41.5511,42.1741,41.244,41.5323,1145107.4542921,0
+PNR.US,D,20200204,000000,42.3366,42.6238,42.0196,42.0771,1361508.2414058,0
+PNR.US,D,20200205,000000,42.7397,42.8338,42.4643,42.7952,1559263.2926424,0
+PNR.US,D,20200206,000000,42.8922,42.9091,42.2207,42.4801,941919.61635661,0
+PNR.US,D,20200207,000000,42.0691,42.2256,41.7809,41.7997,917637.1497344,0
+PNR.US,D,20200210,000000,41.6472,42.0691,41.4738,41.9909,1115609.2701293,0
+PNR.US,D,20200211,000000,42.1543,42.6188,42.0443,42.4039,728208.46755656,0
+PNR.US,D,20200212,000000,42.604,42.8734,42.3168,42.8338,901446.81940495,0
+PNR.US,D,20200213,000000,42.6911,42.7862,42.4039,42.7575,898056.50204111,0
+PNR.US,D,20200214,000000,42.7575,42.9001,42.184,42.3752,1192017.6138143,0
+PNR.US,D,20200218,000000,42.1246,42.3366,41.2728,41.6274,1126851.4332758,0
+PNR.US,D,20200219,000000,41.771,42.0008,41.6472,41.8483,647929.22548768,0
+PNR.US,D,20200220,000000,41.675,42.7297,41.6175,42.6713,1119369.109874,0
+PNR.US,D,20200221,000000,42.3168,42.9091,41.9483,42.6813,1272490.7036895,0
+PNR.US,D,20200224,000000,41.4263,41.9959,41.2154,41.7522,1066446.6394818,0
+PNR.US,D,20200225,000000,41.9048,41.9048,40.5824,40.622,2011512.2441963,0
+PNR.US,D,20200226,000000,41.0529,41.1866,40.0267,40.0842,1271722.379832,0
+PNR.US,D,20200227,000000,39.2027,39.7603,37.9399,37.9399,1590286.0090326,0
+PNR.US,D,20200228,000000,36.7037,37.7467,35.8143,37.7289,2260659.1758538,0
+PNR.US,D,20200302,000000,37.8061,39.4058,37.3951,39.3483,1676779.4867699,0
+PNR.US,D,20200303,000000,39.1185,40.2347,37.7765,37.8061,1911256.5818294,0
+PNR.US,D,20200304,000000,38.5332,39.2126,38.0845,39.1571,1832985.4818798,0
+PNR.US,D,20200305,000000,37.7963,38.2845,36.9335,37.0494,1895002.6451885,0
+PNR.US,D,20200306,000000,35.7658,37.1435,35.6113,36.6641,1805481.3051004,0
+PNR.US,D,20200309,000000,34.396,36.4363,33.8007,34.185,1937777.384841,0
+PNR.US,D,20200310,000000,35.229,36.1124,34.2285,36.0332,2233763.8023413,0
+PNR.US,D,20200311,000000,34.8179,35.7658,34.4336,34.8645,1852157.2318565,0
+PNR.US,D,20200312,000000,31.9258,34.2633,31.7633,32.2497,2196214.8764693,0
+PNR.US,D,20200313,000000,33.9473,34.4237,31.4464,34.3009,1496059.8211436,0
+PNR.US,D,20200316,000000,30.6322,31.3978,28.9563,29.0979,1447519.1188751,0
+PNR.US,D,20200317,000000,29.817,30.0756,28.0451,29.1069,1730410.7132042,0
+PNR.US,D,20200318,000000,27.1932,27.7391,23.3335,24.521,1815685.5747836,0
+PNR.US,D,20200319,000000,24.2714,24.5408,22.336,23.4474,1849590.7676698,0
+PNR.US,D,20200320,000000,23.9455,24.7588,22.5935,22.7778,2630186.604903,0
+PNR.US,D,20200323,000000,22.4906,22.6629,21.0821,21.8854,1362241.2284238,0
+PNR.US,D,20200324,000000,23.0363,26.1028,22.7976,25.872,1957785.1034827,0
+PNR.US,D,20200325,000000,26.0235,28.4175,25.0321,27.7866,1611176.139043,0
+PNR.US,D,20200326,000000,28.1016,29.7022,27.7955,29.1267,1797814.2205081,0
+PNR.US,D,20200327,000000,28.5918,29.4338,27.844,28.6681,1844338.7036654,0
+PNR.US,D,20200330,000000,28.371,29.0603,27.8341,28.3809,2072013.9618935,0
+PNR.US,D,20200331,000000,28.0848,29.2148,27.9114,28.5047,2609700.3244893,0
+PNR.US,D,20200401,000000,27.2032,27.2032,25.8819,26.2048,1605250.6558363,0
+PNR.US,D,20200402,000000,25.9741,27.8153,25.8195,26.5703,1623377.4449816,0
+PNR.US,D,20200403,000000,26.494,27.4042,26.3108,27.1744,1363303.3528629,0
+PNR.US,D,20200406,000000,28.6117,29.7219,28.6117,29.5397,1386566.0992536,0
+PNR.US,D,20200407,000000,30.8997,31.2532,29.9428,29.9805,965629.62617559,0
+PNR.US,D,20200408,000000,29.8468,31.5217,29.7398,31.3107,1020825.7697969,0
+PNR.US,D,20200409,000000,31.8188,32.6735,31.1601,31.4552,1455565.8220882,0
+PNR.US,D,20200413,000000,31.2631,31.5701,29.827,30.133,841593.28031033,0
+PNR.US,D,20200414,000000,30.9462,31.7633,30.5352,30.8531,1415398.941206,0
+PNR.US,D,20200415,000000,29.923,31.3503,29.3219,29.8071,2378591.3350658,0
+PNR.US,D,20200416,000000,29.6626,29.7309,28.5066,29.3733,1462076.8872101,0
+PNR.US,D,20200417,000000,30.444,31.3978,30.2231,30.5114,1197176.7924114,0
+PNR.US,D,20200420,000000,29.8071,30.3757,29.4506,30.2231,1198270.2151943,0
+PNR.US,D,20200421,000000,29.0931,29.4198,28.0838,28.1887,1425754.6544879,0
+PNR.US,D,20200422,000000,28.9514,29.2287,28.1887,28.9514,1395121.6529585,0
+PNR.US,D,20200423,000000,29.202,30.3945,29.0554,29.4892,1426874.3274946,0
+PNR.US,D,20200424,000000,29.7695,30.6649,29.4506,30.5202,1292643.8081861,0
+PNR.US,D,20200427,000000,30.9343,32.2169,30.9204,31.9763,1047116.3785384,0
+PNR.US,D,20200428,000000,32.6319,33.4887,32.5735,33.2094,1230774.0499802,0
+PNR.US,D,20200429,000000,34.29,34.4327,33.5323,33.9631,1858170.5523506,0
+PNR.US,D,20200430,000000,33.7324,35.0418,33.1807,33.3351,4807365.0210107,0
+PNR.US,D,20200501,000000,32.7092,33.2678,31.7931,32.2169,960089.81933362,0
+PNR.US,D,20200504,000000,31.8495,33.2579,31.8029,33.2292,1502212.4697486,0
+PNR.US,D,20200505,000000,33.4204,33.8839,32.7568,32.9103,1202048.2281709,0
+PNR.US,D,20200506,000000,33.1123,33.2192,32.2457,32.323,854032.85751096,0
+PNR.US,D,20200507,000000,32.9103,33.46,32.7904,32.9886,988402.70493033,0
+PNR.US,D,20200508,000000,33.4204,34.0948,33.2678,33.8245,834320.95869876,0
+PNR.US,D,20200511,000000,33.3748,33.4887,32.727,33.248,712713.76815732,0
+PNR.US,D,20200512,000000,33.6442,33.6442,32.0209,32.0337,861417.24738559,0
+PNR.US,D,20200513,000000,31.7733,32.101,31.0799,31.5048,1315839.9193934,0
+PNR.US,D,20200514,000000,30.8887,32.1981,30.3519,32.1981,1332435.1089435,0
+PNR.US,D,20200515,000000,32.101,32.6517,31.8119,32.2754,898393.71645432,0
+PNR.US,D,20200518,000000,33.7026,34.7912,33.6442,34.3652,1153632.7192773,0
+PNR.US,D,20200519,000000,34.2613,34.6743,33.8542,33.9433,753598.49169757,0
+PNR.US,D,20200520,000000,34.4425,35.0022,34.3564,34.6069,911145.26746835,0
+PNR.US,D,20200521,000000,34.501,35.0616,34.501,34.9051,900118.15423198,0
+PNR.US,D,20200522,000000,35.012,35.1854,34.7714,35.1567,662427.42600721,0
+PNR.US,D,20200526,000000,36.4483,37.9993,36.367,37.6636,1003288.6010626,0
+PNR.US,D,20200527,000000,38.5193,39.484,38.3856,38.7996,1775050.2283693,0
+PNR.US,D,20200528,000000,39.3394,39.3493,37.825,37.8934,1830638.1060993,0
+PNR.US,D,20200529,000000,37.72,38.2103,37.2762,37.72,2154306.3942016,0
+PNR.US,D,20200601,000000,37.8934,38.4242,37.5457,37.5655,1064444.5551064,0
+PNR.US,D,20200602,000000,37.9805,38.4054,37.4624,37.615,1303381.1593368,0
+PNR.US,D,20200603,000000,38.2301,39.175,38.134,38.9818,1583237.8239472,0
+PNR.US,D,20200604,000000,38.6738,39.6286,38.3905,39.5989,987904.96030247,0
+PNR.US,D,20200605,000000,41.2272,41.7967,40.1566,40.3398,1169187.996116,0
+PNR.US,D,20200608,000000,40.5914,41.2272,40.2071,40.4973,1615167.1826819,0
+PNR.US,D,20200609,000000,39.7633,39.907,38.7699,38.9055,1312077.0507766,0
+PNR.US,D,20200610,000000,38.8362,39.1928,37.7775,38.4529,1301239.7468507,0
+PNR.US,D,20200611,000000,36.9385,37.0078,35.436,35.5231,1011196.9857889,0
+PNR.US,D,20200612,000000,36.8989,37.0178,35.1071,36.1392,960496.69780224,0
+PNR.US,D,20200615,000000,35.012,36.7721,34.7228,36.4284,1005015.0580883,0
+PNR.US,D,20200616,000000,38.1062,38.2301,36.7176,37.403,1242663.3821054,0
+PNR.US,D,20200617,000000,37.4129,37.7388,36.7374,36.8533,1173065.9618678,0
+PNR.US,D,20200618,000000,36.4859,37.1881,36.3571,36.5453,935142.01050093,0
+PNR.US,D,20200619,000000,37.306,37.5457,36.159,36.6216,1925612.4253661,0
+PNR.US,D,20200622,000000,36.4571,36.8335,35.9282,36.6493,1017838.2924057,0
+PNR.US,D,20200623,000000,37.1693,37.2376,36.154,36.4571,1447324.2614447,0
+PNR.US,D,20200624,000000,36.0629,36.0629,34.4911,34.9734,1953123.6695135,0
+PNR.US,D,20200625,000000,34.8565,35.1755,34.3999,35.1171,1737412.455586,0
+PNR.US,D,20200626,000000,34.8853,35.436,34.3178,34.501,2562784.1072232,0
+PNR.US,D,20200629,000000,35.022,36.3422,34.8951,36.0135,1123907.3697163,0
+PNR.US,D,20200630,000000,35.8025,36.8434,35.8025,36.6116,1346847.4914236,0
+PNR.US,D,20200701,000000,36.7374,36.8899,35.4598,35.5717,1023045.9329545,0
+PNR.US,D,20200702,000000,36.1124,36.8137,35.6568,36.0629,800156.29244667,0
+PNR.US,D,20200706,000000,36.7672,36.9286,35.8738,36.3888,1020506.7286155,0
+PNR.US,D,20200707,000000,36.0926,36.0926,35.0616,35.1467,1177769.8000447,0
+PNR.US,D,20200708,000000,35.0705,35.436,34.597,35.2913,762770.92566135,0
+PNR.US,D,20200709,000000,38.752,38.752,36.5255,36.9087,3164300.9178166,0
+PNR.US,D,20200710,000000,36.9781,37.5555,36.8335,37.0554,1521199.4585348,0
+PNR.US,D,20200713,000000,37.3931,38.2549,37.3505,37.7873,1695969.4099784,0
+PNR.US,D,20200714,000000,37.8349,39.3295,37.6348,39.28,1490828.9592431,0
+PNR.US,D,20200715,000000,40.0129,41.0925,39.8416,40.7261,1553149.0097493,0
+PNR.US,D,20200716,000000,40.6211,41.3907,40.0515,40.2357,1570656.8993878,0
+PNR.US,D,20200717,000000,40.5716,40.5716,39.7821,40.1793,913548.17256838,0
+PNR.US,D,20200720,000000,40.004,40.3011,39.4939,39.907,777056.09551863,0
+PNR.US,D,20200721,000000,39.9743,40.8805,39.9743,40.5428,1136336.850677,0
+PNR.US,D,20200722,000000,40.311,41.4005,40.2447,41.257,1446469.1099238,0
+PNR.US,D,20200723,000000,41.2956,41.7987,40.1546,41.0826,2059706.6454358,0
+PNR.US,D,20200724,000000,41.2372,41.6343,40.7835,41.0242,1404643.4168234,0
+PNR.US,D,20200727,000000,41.1411,41.6343,40.9944,41.6145,1608676.3100398,0
+PNR.US,D,20200728,000000,41.1985,41.5373,40.84,40.8984,1564240.7389211,0
+PNR.US,D,20200729,000000,41.2084,42.4089,41.2084,42.2821,1309098.6600014,0
+PNR.US,D,20200730,000000,41.7889,41.7889,41.1499,41.3719,1300990.3697248,0
+PNR.US,D,20200731,000000,40.9479,41.5085,40.6755,41.4788,3271238.2717598,0
+PNR.US,D,20200803,000000,41.7126,42.3514,41.6244,42.0988,1091210.696748,0
+PNR.US,D,20200804,000000,41.7987,42.0117,41.46,41.7214,666752.65518726,0
+PNR.US,D,20200805,000000,42.0414,42.4287,41.9226,42.2157,826941.61694409,0
+PNR.US,D,20200806,000000,42.1374,42.3019,41.8037,41.9731,919450.43442334,0
+PNR.US,D,20200807,000000,41.8859,42.6119,41.8859,42.6119,858070.3438534,0
+PNR.US,D,20200810,000000,42.7387,43.1161,42.5534,43.1061,1006044.8745598,0
+PNR.US,D,20200811,000000,43.7351,44.364,43.3567,43.4152,1026703.8006761,0
+PNR.US,D,20200812,000000,43.8807,43.8807,43.3042,43.745,1168950.734478,0
+PNR.US,D,20200813,000000,43.4449,43.9372,43.4251,43.7827,1109107.2916233,0
+PNR.US,D,20200814,000000,43.4251,44.0639,43.3567,43.637,560758.29005208,0
+PNR.US,D,20200817,000000,43.6568,43.9857,43.541,43.8619,658088.06209127,0
+PNR.US,D,20200818,000000,43.8123,44.2659,43.8123,44.0837,734507.51164022,0
+PNR.US,D,20200819,000000,44.2095,44.5582,43.8807,44.0441,779898.18705502,0
+PNR.US,D,20200820,000000,43.5994,44.6146,43.4637,44.5195,1050606.6486775,0
+PNR.US,D,20200821,000000,44.5295,44.8384,44.2848,44.5483,869225.6793367,0
+PNR.US,D,20200824,000000,44.6741,45.2069,44.5384,44.9643,597688.31641719,0
+PNR.US,D,20200825,000000,45.2742,45.2742,44.0441,44.5868,943530.97624722,0
+PNR.US,D,20200826,000000,44.6741,44.7037,44.2204,44.4997,734128.90264336,0
+PNR.US,D,20200827,000000,44.8484,44.8484,43.8807,44.1422,679612.23596839,0
+PNR.US,D,20200828,000000,44.1422,44.3938,43.6856,44.374,945018.15238687,0
+PNR.US,D,20200831,000000,44.2659,44.2659,43.5033,43.6954,1060015.3346552,0
+PNR.US,D,20200901,000000,43.745,44.4126,43.5311,44.1224,871011.70417786,0
+PNR.US,D,20200902,000000,44.1818,44.7988,43.7152,44.7315,724114.44227058,0
+PNR.US,D,20200903,000000,44.8186,44.887,43.0963,43.4637,908262.7909723,0
+PNR.US,D,20200904,000000,43.9758,44.0639,43.1824,43.435,906182.96554959,0
+PNR.US,D,20200908,000000,43.1547,43.232,42.2058,42.2821,997377.25259176,0
+PNR.US,D,20200909,000000,42.5921,43.6469,42.4475,43.4251,678159.38704447,0
+PNR.US,D,20200910,000000,43.1259,43.2558,41.8135,42.0612,1187934.6943923,0
+PNR.US,D,20200911,000000,42.4376,43.0081,42.0711,42.3118,827479.74653162,0
+PNR.US,D,20200914,000000,43.2993,43.637,42.6406,43.3667,885503.84695343,0
+PNR.US,D,20200915,000000,43.5033,44.1818,43.435,43.6668,792096.46412165,0
+PNR.US,D,20200916,000000,44.6839,44.7315,43.7777,44.4126,1677666.9462585,0
+PNR.US,D,20200917,000000,43.745,45.1485,43.435,44.9355,1680912.8873916,0
+PNR.US,D,20200918,000000,45.1683,45.6219,44.7414,45.0594,3270192.3013046,0
+PNR.US,D,20200921,000000,44.1818,44.3838,42.6703,43.2121,2159924.9517149,0
+PNR.US,D,20200922,000000,43.232,44.152,42.8961,43.946,1466784.763883,0
+PNR.US,D,20200923,000000,43.9659,44.8771,43.4449,43.4934,1473623.9568021,0
+PNR.US,D,20200924,000000,43.3181,43.9758,42.7189,43.2596,580611.5362231,0
+PNR.US,D,20200925,000000,42.8536,43.8025,42.6605,43.5212,760827.3994775,0
+PNR.US,D,20200928,000000,44.0541,44.8148,43.9609,44.3838,571988.33771076,0
+PNR.US,D,20200929,000000,44.5295,44.577,44.0055,44.3244,624464.55429868,0
+PNR.US,D,20200930,000000,44.5195,45.0544,44.0441,44.3046,921485.83639042,0
+PNR.US,D,20201001,000000,44.5868,44.6443,43.3865,43.956,876146.65179919,0
+PNR.US,D,20201002,000000,43.1626,44.7414,42.9507,44.4423,913219.03514711,0
+PNR.US,D,20201005,000000,44.993,45.4536,44.359,44.7137,692846.38725042,0
+PNR.US,D,20201006,000000,44.789,45.719,44.5295,45.2268,1860432.1100917,0
+PNR.US,D,20201007,000000,45.6516,46.5996,45.5744,46.5718,1477670.5297605,0
+PNR.US,D,20201008,000000,46.7936,47.2988,46.658,47.269,1431916.3897088,0
+PNR.US,D,20201009,000000,47.5791,48.3704,47.4325,48.003,1167209.1330924,0
+PNR.US,D,20201012,000000,48.1199,48.9043,48.1199,48.6419,1484629.8679347,0
+PNR.US,D,20201013,000000,48.4685,48.623,47.4523,47.7425,1072378.1804325,0
+PNR.US,D,20201014,000000,46.658,48.2655,46.6204,47.8574,881087.75161413,0
+PNR.US,D,20201015,000000,47.2988,48.216,47.2007,48.1872,1008585.0885226,0
+PNR.US,D,20201016,000000,48.4973,48.9618,48.1496,48.3041,1723455.413526,0
+PNR.US,D,20201019,000000,48.1872,48.2942,47.4127,47.6831,1171720.133087,0
+PNR.US,D,20201020,000000,49.1173,51.1785,48.5071,49.6115,1782725.3899535,0
+PNR.US,D,20201021,000000,49.9592,50.4525,49.3203,49.5432,1387880.6296906,0
+PNR.US,D,20201022,000000,49.7462,50.3514,49.5144,50.2128,1104772.9758273,0
+PNR.US,D,20201023,000000,50.6525,50.7565,49.9562,50.4941,1022181.6948176,0
+PNR.US,D,20201026,000000,49.776,49.9116,48.2991,48.9796,847813.57372264,0
+PNR.US,D,20201027,000000,48.9023,49.0172,48.0466,48.523,1348790.0079835,0
+PNR.US,D,20201028,000000,47.5613,48.1536,47.1185,47.6474,1160248.7852943,0
+PNR.US,D,20201029,000000,47.5712,48.7073,47.4642,48.3378,1401237.9550996,0
+PNR.US,D,20201030,000000,48.1348,48.6389,47.696,48.3477,2580470.7003082,0
+PNR.US,D,20201102,000000,49.0965,49.6403,48.9113,49.2619,1141663.6268567,0
+PNR.US,D,20201103,000000,50.0969,51.5737,49.9116,51.3112,1212537.2118197,0
+PNR.US,D,20201104,000000,51.1062,51.7282,50.1167,50.4257,1198849.7393655,0
+PNR.US,D,20201105,000000,51.0874,52.8276,51.0874,52.2442,1068388.1464177,0
+PNR.US,D,20201106,000000,52.4284,52.991,52.0887,52.6136,1266592.4803306,0
+PNR.US,D,20201109,000000,55.1383,57.151,51.1943,51.331,2504773.1319132,0
+PNR.US,D,20201110,000000,51.2726,52.7979,51.1161,52.2531,2142626.0542427,0
+PNR.US,D,20201111,000000,50.5237,51.3706,49.3777,50.6129,1966401.2346271,0
+PNR.US,D,20201112,000000,50.5733,51.02,49.252,49.7957,1139931.1120872,0
+PNR.US,D,20201113,000000,50.292,51.3022,50.1167,51.1655,878031.61979153,0
+PNR.US,D,20201116,000000,51.8451,52.167,51.3706,51.8747,891144.61619456,0
+PNR.US,D,20201117,000000,51.1359,51.6321,50.3514,51.3895,1402335.4163785,0
+PNR.US,D,20201118,000000,51.8451,51.9194,50.8942,50.9625,930341.24842083,0
+PNR.US,D,20201119,000000,50.7753,51.7876,50.6129,51.7579,658956.33872405,0
+PNR.US,D,20201120,000000,51.8549,51.9422,51.2924,51.5054,672073.37362304,0
+PNR.US,D,20201123,000000,51.9422,52.5067,51.535,51.7579,720609.02777171,0
+PNR.US,D,20201124,000000,52.3512,53.1683,51.7777,52.5552,1671240.6895519,0
+PNR.US,D,20201125,000000,52.371,52.371,50.6803,50.7079,1290782.0615456,0
+PNR.US,D,20201127,000000,51.0972,52.0639,50.8248,51.5935,507796.44432419,0
+PNR.US,D,20201130,000000,51.0686,51.5935,50.0385,50.3514,1642953.044555,0
+PNR.US,D,20201201,000000,50.8645,51.326,50.0573,50.0771,1132550.7607084,0
+PNR.US,D,20201202,000000,49.7957,50.0483,49.1935,49.9216,1219141.1623489,0
+PNR.US,D,20201203,000000,48.6389,50.1454,48.6102,49.4748,897467.89125401,0
+PNR.US,D,20201204,000000,49.8353,50.2326,49.4253,49.7274,1136909.3074802,0
+PNR.US,D,20201207,000000,49.4253,49.7176,48.7855,49.4065,828202.6373096,0
+PNR.US,D,20201208,000000,49.2035,50.0285,48.9023,49.669,1188703.0182498,0
+PNR.US,D,20201209,000000,50.3118,51.2042,49.9216,51.1062,1580243.2791881,0
+PNR.US,D,20201210,000000,50.7753,50.8843,49.5046,49.669,897949.481898,0
+PNR.US,D,20201211,000000,49.3293,50.2177,49.1064,50.0008,765481.76607882,0
+PNR.US,D,20201214,000000,50.4743,50.6228,49.9018,49.9018,1169098.1395807,0
+PNR.US,D,20201215,000000,50.2623,51.1943,50.2623,50.9625,931130.77438227,0
+PNR.US,D,20201216,000000,51.2726,51.3162,50.3514,50.4158,614800.43345098,0
+PNR.US,D,20201217,000000,50.7377,51.4181,50.5337,51.2726,878514.22005951,0
+PNR.US,D,20201218,000000,51.3795,51.748,50.3019,50.7753,1701767.6805623,0
+PNR.US,D,20201221,000000,49.8631,51.0874,49.465,50.9527,827887.63462422,0
+PNR.US,D,20201222,000000,50.8942,51.3409,50.6228,51.1062,631442.06570469,0
+PNR.US,D,20201223,000000,51.3409,51.8847,50.8546,50.9527,542158.99687864,0
+PNR.US,D,20201224,000000,51.2339,51.3409,50.6228,51.0972,192713.99864654,0
+PNR.US,D,20201228,000000,51.4954,51.7975,50.8744,50.9725,384112.45723201,0
+PNR.US,D,20201229,000000,51.2726,51.331,49.9314,50.3217,573045.41402997,0
+PNR.US,D,20201230,000000,50.5436,51.3508,50.4841,51.1844,486508.5224611,0
+PNR.US,D,20201231,000000,51.0874,51.7182,50.9041,51.5835,507503.65336663,0
+PNR.US,D,20210104,000000,51.5637,51.8351,49.6779,50.0671,877133.054439,0
+PNR.US,D,20210105,000000,50.1454,50.5802,49.6313,50.2326,842690.74158921,0
+PNR.US,D,20210106,000000,50.8248,52.2244,50.8248,51.6717,1169487.8544415,0
+PNR.US,D,20210107,000000,52.2442,53.6527,51.5637,53.4684,1114104.9303818,0
+PNR.US,D,20210108,000000,53.6824,54.8372,53.5744,54.5065,2114592.8344917,0
+PNR.US,D,20210111,000000,53.9548,55.695,53.9548,55.1977,1431005.7088683,0
+PNR.US,D,20210112,000000,55.3929,57.0044,55.2463,56.8202,1277815.4606213,0
+PNR.US,D,20210113,000000,56.9172,57.4333,56.5973,56.7825,1681536.8350184,0
+PNR.US,D,20210114,000000,57.1708,57.3243,55.5078,56.9073,1142118.967277,0
+PNR.US,D,20210115,000000,56.84,56.9172,54.9452,55.9564,900088.87513623,0
+PNR.US,D,20210119,000000,56.6548,57.3639,56.2477,56.8004,1155402.5901345,0
+PNR.US,D,20210120,000000,56.9845,57.053,56.2764,56.4804,664850.52358707,0
+PNR.US,D,20210121,000000,56.4517,56.7142,55.4553,55.9644,759684.50511899,0
+PNR.US,D,20210122,000000,55.281,56.6746,55.0958,56.5289,1118183.8113078,0
+PNR.US,D,20210125,000000,56.2853,56.9579,55.5831,55.905,1276844.2023413,0
+PNR.US,D,20210126,000000,56.4022,56.4022,54.7313,54.9403,739048.80035448,0
+PNR.US,D,20210127,000000,53.8963,55.9842,53.6427,55.6722,2374574.0412032,0
+PNR.US,D,20210128,000000,55.6623,57.8156,54.2182,54.5787,2939279.9610625,0
+PNR.US,D,20210129,000000,54.3648,54.5094,52.1907,53.097,2313540.2516624,0
+PNR.US,D,20210201,000000,53.722,53.8091,52.3858,53.0871,1557430.8250977,0
+PNR.US,D,20210202,000000,53.7497,53.9161,52.5225,53.1366,1313599.563756,0
+PNR.US,D,20210203,000000,53.0088,53.2714,52.0243,52.4244,1357617.1505421,0
+PNR.US,D,20210204,000000,52.678,53.0088,52.1718,52.6295,1010684.0968011,0
+PNR.US,D,20210205,000000,52.9415,53.8429,52.4631,53.7794,1216339.4557722,0
+PNR.US,D,20210208,000000,54.1013,54.7828,53.5843,54.6382,978514.4475565,0
+PNR.US,D,20210209,000000,54.5886,54.7551,53.4288,53.4387,620073.69955917,0
+PNR.US,D,20210210,000000,53.8379,53.9062,52.893,53.7695,677984.72209393,0
+PNR.US,D,20210211,000000,54.1112,54.1112,52.1422,52.8544,863967.5575884,0
+PNR.US,D,20210212,000000,52.5701,52.9989,51.8153,52.2877,1175231.6053298,0
+PNR.US,D,20210216,000000,52.5701,53.7308,52.2581,53.4486,1405901.4083169,0
+PNR.US,D,20210217,000000,53.311,53.7022,52.7652,53.506,914204.42816292,0
+PNR.US,D,20210218,000000,53.4972,53.8864,52.3858,53.6725,1054640.0965239,0
+PNR.US,D,20210219,000000,54.0627,55.4087,53.8765,55.2324,1165024.3067746,0
+PNR.US,D,20210222,000000,55.0284,55.1631,53.926,54.3846,853330.15921279,0
+PNR.US,D,20210223,000000,54.2569,54.5292,53.2714,54.2965,964372.64430603,0
+PNR.US,D,20210224,000000,54.3648,56.0417,53.9161,55.7208,1159437.047605,0
+PNR.US,D,20210225,000000,55.8257,55.9724,54.3846,54.4817,858990.11130976,0
+PNR.US,D,20210226,000000,54.9006,55.5633,54.1696,54.5292,1366066.6937279,0
+PNR.US,D,20210301,000000,54.9799,57.3174,54.9799,56.8212,950663.96974794,0
+PNR.US,D,20210302,000000,56.7439,56.9489,55.7108,56.2566,618679.40882675,0
+PNR.US,D,20210303,000000,56.2566,57.3074,56.004,56.2953,715508.4073661,0
+PNR.US,D,20210304,000000,56.11,56.2665,54.0627,54.8512,848511.22390084,0
+PNR.US,D,20210305,000000,55.5732,56.4517,54.2281,56.2368,924798.41270689,0
+PNR.US,D,20210308,000000,56.6172,58.9665,56.5101,58.401,1260966.8554494,0
+PNR.US,D,20210309,000000,58.5951,58.7525,57.5343,57.5729,875755.92731443,0
+PNR.US,D,20210310,000000,57.563,59.0546,57.3471,58.4306,934168.73297302,0
+PNR.US,D,20210311,000000,58.2741,59.4726,57.8067,58.6149,843905.31925111,0
+PNR.US,D,20210312,000000,59.0458,59.2488,57.7878,58.0305,1235769.6694907,0
+PNR.US,D,20210315,000000,57.8651,59.5806,57.2124,59.5509,1142855.9927908,0
+PNR.US,D,20210316,000000,59.5806,60.2432,59.0932,59.4251,1002703.0191475,0
+PNR.US,D,20210317,000000,59.4151,60.4284,59.3865,59.8143,836086.79106009,0
+PNR.US,D,20210318,000000,59.8143,60.6731,59.2389,59.6886,901988.98748844,0
+PNR.US,D,20210319,000000,59.2488,60.0303,58.605,59.4924,1500615.2445938,0
+PNR.US,D,20210322,000000,59.4548,59.5112,58.0889,59.0932,910335.54902708,0
+PNR.US,D,20210323,000000,58.605,59.0061,57.3074,57.8354,1084928.8162722,0
+PNR.US,D,20210324,000000,58.2445,59.0061,58.1602,58.3613,817707.59591682,0
+PNR.US,D,20210325,000000,58.2741,59.4251,57.2976,59.3182,668337.76485409,0
+PNR.US,D,20210326,000000,59.8916,60.7405,59.5994,60.683,801434.47642005,0
+PNR.US,D,20210329,000000,60.683,61.3565,60.3908,60.6929,601986.28574948,0
+PNR.US,D,20210330,000000,60.7603,61.4061,60.3522,60.5255,784618.1792158,0
+PNR.US,D,20210331,000000,60.7899,61.7646,60.575,60.7603,1218651.494713,0
+PNR.US,D,20210401,000000,61.1118,61.1802,60.1263,60.8296,752063.86323032,0
+PNR.US,D,20210405,000000,61.1406,61.4773,60.6334,61.1505,772113.98607971,0
+PNR.US,D,20210406,000000,61.3545,61.3743,60.6632,60.8395,827763.45087325,0
+PNR.US,D,20210407,000000,60.6334,60.9999,59.5212,59.961,1148165.6053627,0
+PNR.US,D,20210408,000000,59.8619,60.0204,59.0358,59.2884,1165555.3689942,0
+PNR.US,D,20210409,000000,59.6687,60.5453,58.9962,60.5166,1392594.5641075,0
+PNR.US,D,20210412,000000,60.683,61.824,60.683,61.7646,989540.55116888,0
+PNR.US,D,20210413,000000,61.5021,61.5021,60.4968,60.6731,831033.62298208,0
+PNR.US,D,20210414,000000,60.9355,61.8339,60.683,60.7117,658031.52314773,0
+PNR.US,D,20210415,000000,60.896,61.4724,60.7117,61.4526,651296.3214997,0
+PNR.US,D,20210416,000000,61.9013,62.4272,61.1802,62.243,1331010.5294912,0
+PNR.US,D,20210419,000000,62.4371,62.9631,62.0865,62.3985,1030227.3884068,0
+PNR.US,D,20210420,000000,62.5837,62.8284,61.3743,61.8537,905881.08797609,0
+PNR.US,D,20210421,000000,62.037,63.1008,61.8537,62.7591,1342631.3016347,0
+PNR.US,D,20210422,000000,64.3834,64.3834,61.9043,62.7887,1575136.6010386,0
+PNR.US,D,20210423,000000,63.1314,63.4048,62.2212,62.8967,1434409.151344,0
+PNR.US,D,20210426,000000,63.1512,63.5514,62.4559,62.6798,1446000.6443916,0
+PNR.US,D,20210427,000000,62.3876,62.9244,62.0746,62.6698,1526800.8524402,0
+PNR.US,D,20210428,000000,62.6996,63.1116,61.9954,62.8967,1180252.4654401,0
+PNR.US,D,20210429,000000,63.2087,63.7376,62.8085,63.7277,937953.81331757,0
+PNR.US,D,20210430,000000,63.2285,63.5999,62.7194,63.0918,1577520.3232828,0
+PNR.US,D,20210503,000000,63.6395,64.3239,63.1116,63.9139,668573.00724413,0
+PNR.US,D,20210504,000000,63.6098,65.1361,63.2869,64.94,1143015.5133815,0
+PNR.US,D,20210505,000000,65.1857,66.2415,65.1857,65.8205,951694.79584338,0
+PNR.US,D,20210506,000000,66.2415,66.4852,65.0767,65.8205,1077330.3861113,0
+PNR.US,D,20210507,000000,65.3897,67.0715,65.2233,66.4466,993363.99722511,0
+PNR.US,D,20210510,000000,67.0913,68.3433,66.7486,67.532,1041693.6880795,0
+PNR.US,D,20210511,000000,66.9071,67.2201,65.7314,66.4852,879499.61307533,0
+PNR.US,D,20210512,000000,66.4267,66.6406,64.1229,64.1377,820714.25616383,0
+PNR.US,D,20210513,000000,64.0902,66.4069,64.0902,66.0345,668778.97053843,0
+PNR.US,D,20210514,000000,66.3079,67.6589,66.2514,67.2676,931440.72894769,0
+PNR.US,D,20210517,000000,66.9745,67.2974,65.976,66.5049,1030951.2888087,0
+PNR.US,D,20210518,000000,66.6902,67.0715,65.6343,65.6343,578368.15171374,0
+PNR.US,D,20210519,000000,64.9212,65.6244,64.2754,65.4877,761570.48273532,0
+PNR.US,D,20210520,000000,65.6829,66.3079,65.4877,66.0444,608969.85489944,0
+PNR.US,D,20210521,000000,66.3673,67.2676,66.193,66.5049,693082.63926446,0
+PNR.US,D,20210524,000000,67.0517,67.2053,66.4564,66.5643,720886.67436941,0
+PNR.US,D,20210525,000000,66.6902,67.2676,66.6704,66.8179,851854.08893706,0
+PNR.US,D,20210526,000000,67.0715,67.3162,66.6802,66.8674,624959.27005456,0
+PNR.US,D,20210527,000000,67.6489,68.1185,67.4241,67.8837,2254876.0496299,0
+PNR.US,D,20210528,000000,67.8154,67.9867,67.2775,67.4539,676604.56609739,0
+PNR.US,D,20210601,000000,68.3433,69.1941,68.0501,68.9108,837122.66527548,0
+PNR.US,D,20210602,000000,69.1554,69.204,68.4126,69.1258,1221189.6894279,0
+PNR.US,D,20210603,000000,68.891,68.9703,67.5707,68.0402,1063858.9731913,0
+PNR.US,D,20210604,000000,66.5247,68.0016,65.5274,67.9916,1398679.5679049,0
+PNR.US,D,20210607,000000,68.266,68.6572,67.4835,67.6301,826036.99384761,0
+PNR.US,D,20210608,000000,67.3746,68.0699,66.6604,67.9828,679414.34966604,0
+PNR.US,D,20210609,000000,67.8352,68.1283,67.336,67.6787,639181.84322438,0
+PNR.US,D,20210610,000000,68.2947,68.5581,65.5858,65.8106,1861691.1112093,0
+PNR.US,D,20210611,000000,66.289,66.3375,64.9589,65.9948,1243728.5354166,0
+PNR.US,D,20210614,000000,65.8899,66.1137,64.7538,65.4293,773594.0948514,0
+PNR.US,D,20210615,000000,65.4095,65.771,64.632,65.6928,1202221.8834975,0
+PNR.US,D,20210616,000000,65.4877,65.9186,64.832,65.2233,1204595.5095017,0
+PNR.US,D,20210617,000000,65.6056,65.7314,63.0819,63.2374,1173784.8141498,0
+PNR.US,D,20210618,000000,62.1043,63.2473,60.8622,62.5055,1904978.7398495,0
+PNR.US,D,20210621,000000,63.1215,64.4794,63.1215,64.2546,695789.44118597,0
+PNR.US,D,20210622,000000,64.5686,64.9787,64.0208,64.4508,830974.05516658,0
+PNR.US,D,20210623,000000,64.4508,65.4045,64.1576,64.9014,1219351.1641391,0
+PNR.US,D,20210624,000000,65.1857,65.3016,63.9228,64.5884,792856.71098733,0
+PNR.US,D,20210625,000000,64.9113,65.6829,64.832,65.2629,865580.93672699,0
+PNR.US,D,20210628,000000,65.4976,65.4976,64.637,65.2817,1414331.7686468,0
+PNR.US,D,20210629,000000,65.6928,65.99,65.0282,65.3214,738320.86145653,0
+PNR.US,D,20210630,000000,65.1857,66.1087,65.1857,66.0048,683224.67061038,0
+PNR.US,D,20210701,000000,66.6604,66.916,66.2028,66.5049,788692.01202194,0
+PNR.US,D,20210702,000000,66.4664,66.7486,66.2226,66.5149,616667.22821148,0
+PNR.US,D,20210706,000000,66.604,66.604,65.3016,65.9672,939476.32629692,0
+PNR.US,D,20210707,000000,65.6443,67.8935,65.6443,67.7758,863824.19098159,0
+PNR.US,D,20210708,000000,66.7883,67.6301,66.1435,66.7685,1027441.8358139,0
+PNR.US,D,20210709,000000,67.9233,68.6077,67.5508,67.7758,922122.90912913,0
+PNR.US,D,20210712,000000,67.4439,68.9306,66.9843,68.8316,768438.95475024,0
+PNR.US,D,20210713,000000,68.8217,69.4387,68.0887,68.3333,839088.40318714,0
+PNR.US,D,20210714,000000,68.5483,69.1554,68.1383,68.7831,965529.67340041,0
+PNR.US,D,20210715,000000,68.4324,69.302,68.0066,68.6275,838546.23510365,0
+PNR.US,D,20210716,000000,68.7929,69.1743,67.3458,67.5707,869376.11331146,0
+PNR.US,D,20210719,000000,66.4564,66.5049,65.2045,66.1237,1041280.7518669,0
+PNR.US,D,20210720,000000,66.3277,68.3829,66.084,68.0016,953548.46549198,0
+PNR.US,D,20210721,000000,68.1868,69.0089,67.7173,67.8154,1659719.8701837,0
+PNR.US,D,20210722,000000,68.0511,68.0511,66.7219,66.8744,1010135.8709738,0
+PNR.US,D,20210723,000000,67.335,67.5994,66.609,67.1488,884726.43647989,0
+PNR.US,D,20210726,000000,67.2271,67.8737,66.8645,67.3835,992475.52811249,0
+PNR.US,D,20210727,000000,66.909,70.7382,66.0196,70.5134,2250320.6261797,0
+PNR.US,D,20210728,000000,71.0027,71.5336,69.6002,69.9241,1137565.5630748,0
+PNR.US,D,20210729,000000,70.454,71.4048,69.7774,71.3652,1108299.59243,0
+PNR.US,D,20210730,000000,71.5534,72.4062,70.9829,72.2586,1662230.8050508,0
+PNR.US,D,20210802,000000,72.5725,73.3966,72.2685,73.0243,1687438.0872493,0
+PNR.US,D,20210803,000000,73.2391,75.3974,72.7202,75.2805,1433002.7451237,0
+PNR.US,D,20210804,000000,75.0239,76.3294,74.8091,75.1616,1032467.7440441,0
+PNR.US,D,20210805,000000,75.4162,75.9461,74.5931,74.9943,669671.478147,0
+PNR.US,D,20210806,000000,75.3874,75.7153,74.7694,75.6232,762050.05413134,0
+PNR.US,D,20210809,000000,75.4261,75.8887,74.9269,75.338,709331.52778543,0
+PNR.US,D,20210810,000000,75.2904,76.8097,75.2904,76.1135,1114287.6723243,0
+PNR.US,D,20210811,000000,76.0838,77.7616,75.7302,77.7418,1335974.850658,0
+PNR.US,D,20210812,000000,77.7814,78.0944,77.2505,77.82,1201703.9463898,0
+PNR.US,D,20210813,000000,78.1241,78.4282,77.82,77.9766,807986.9361256,0
+PNR.US,D,20210816,000000,77.7715,78.8601,77.414,78.761,1388600.4915967,0
+PNR.US,D,20210817,000000,78.2222,78.2658,76.5641,77.3793,1116805.6745593,0
+PNR.US,D,20210818,000000,77.1723,77.6438,76.27,76.3977,1259629.1036605,0
+PNR.US,D,20210819,000000,75.6232,76.893,75.5548,76.7899,1420971.0560157,0
+PNR.US,D,20210820,000000,77.0653,77.7319,76.7701,77.3199,924341.05303869,0
+PNR.US,D,20210823,000000,77.624,77.9181,76.7216,77.0653,989752.57220712,0
+PNR.US,D,20210824,000000,76.996,77.5348,76.7316,77.2703,1209670.8893076,0
+PNR.US,D,20210825,000000,77.2703,77.7616,76.8395,77.5348,865640.5045425,0
+PNR.US,D,20210826,000000,74.7793,75.7896,73.779,75.4955,1694450.935495,0
+PNR.US,D,20210827,000000,75.8589,75.8589,74.9705,75.2211,1858868.2025288,0
+PNR.US,D,20210830,000000,75.3578,76.0739,75.2013,75.7797,1666010.8372754,0
+PNR.US,D,20210831,000000,75.6905,76.1036,75.4073,75.6807,1654899.9252477,0
+PNR.US,D,20210901,000000,75.8887,76.2116,75.2409,75.956,1145619.3336559,0
+PNR.US,D,20210902,000000,76.4463,77.0455,76.3789,76.996,891262.74220157,0
+PNR.US,D,20210903,000000,76.8097,76.8097,75.8242,76.3789,1247739.7715353,0
+PNR.US,D,20210907,000000,76.2214,76.2214,74.9655,75.0141,1201439.424904,0
+PNR.US,D,20210908,000000,74.6802,75.9362,74.4456,75.7005,1043305.0479701,0
+PNR.US,D,20210909,000000,75.7996,76.054,74.4752,74.7397,889620.08396722,0
+PNR.US,D,20210910,000000,75.328,75.6807,74.7298,75.0636,891376.82971263,0
+PNR.US,D,20210913,000000,75.7203,76.2402,73.6611,74.4059,1072157.0727783,0
+PNR.US,D,20210914,000000,74.5833,74.7407,73.985,74.505,1012125.8398612,0
+PNR.US,D,20210915,000000,74.4059,76.7414,74.4059,76.2799,1165210.0775891,0
+PNR.US,D,20210916,000000,76.3096,76.4958,75.5251,75.9956,941657.11411879,0
+PNR.US,D,20210917,000000,75.7302,76.1531,74.5347,74.7595,3187919.0518522,0
+PNR.US,D,20210920,000000,73.4263,74.191,72.8271,73.8671,1023254.9251207,0
+PNR.US,D,20210921,000000,74.3089,74.3089,72.7102,73.0638,890734.70885396,0
+PNR.US,D,20210922,000000,74.396,74.7199,73.6026,73.8959,690803.9179154,0
+PNR.US,D,20210923,000000,74.5149,76.2214,74.2396,75.1814,993380.15120897,0
+PNR.US,D,20210924,000000,74.9655,75.9461,74.8982,75.75,829942.21944715,0
+PNR.US,D,20210927,000000,75.8391,77.0653,75.2983,75.3082,970070.96211468,0
+PNR.US,D,20210928,000000,74.9754,75.0636,72.7983,72.9549,1066533.467145,0
+PNR.US,D,20210929,000000,73.0243,73.6611,72.7983,73.4065,523407.25048247,0
+PNR.US,D,20210930,000000,73.8086,73.8086,71.2195,71.2393,1135192.9466945,0
+PNR.US,D,20211001,000000,71.6505,72.1309,70.6105,71.4741,1148353.3954251,0
+PNR.US,D,20211004,000000,71.3176,71.8376,70.1499,70.345,1476496.3370582,0
+PNR.US,D,20211005,000000,70.6402,71.4543,69.6002,71.1502,2166358.2757895,0
+PNR.US,D,20211006,000000,70.5332,71.1602,69.3654,71.1008,1102581.0821415,0
+PNR.US,D,20211007,000000,71.5732,72.111,70.8363,71.0225,1448545.9064745,0
+PNR.US,D,20211008,000000,70.7283,71.2493,68.6592,69.4437,2209650.9525497,0
+PNR.US,D,20211011,000000,69.3753,70.2093,68.6692,68.679,779859.82134333,0
+PNR.US,D,20211012,000000,68.9732,69.6398,68.2571,68.6097,979279.74254215,0
+PNR.US,D,20211013,000000,68.7681,69.1098,68.0214,68.4819,1201002.2577157,0
+PNR.US,D,20211014,000000,69.0227,70.8561,68.6692,70.7679,1036498.1630186,0
+PNR.US,D,20211015,000000,71.2592,72.1011,70.449,70.5035,1235270.9152389,0
+PNR.US,D,20211018,000000,70.1994,71.1998,69.8458,71.0809,856425.66637107,0
+PNR.US,D,20211019,000000,71.6108,71.8663,71.1304,71.2681,698080.27802293,0
+PNR.US,D,20211020,000000,71.3454,72.4151,70.9541,72.2288,948915.30099448,0
+PNR.US,D,20211021,000000,72.013,74.0682,71.4028,74.0296,1744496.9871352,0
+PNR.US,D,20211022,000000,74.2454,75.0319,73.9007,74.5208,866504.74267932,0
+PNR.US,D,20211025,000000,74.3643,75.9857,73.9305,75.6619,1765434.5694732,0
+PNR.US,D,20211026,000000,75.7103,75.7103,72.7607,73.0361,1841800.5089505,0
+PNR.US,D,20211027,000000,72.7409,73.7928,71.6881,72.1407,1580093.8548374,0
+PNR.US,D,20211028,000000,72.5735,73.9899,72.3279,72.8588,1428040.443205,0
+PNR.US,D,20211029,000000,72.4161,73.4779,72.2486,72.7509,1768375.6041607,0
+PNR.US,D,20211101,000000,73.143,73.3946,72.4755,72.6914,895394.12357524,0
+PNR.US,D,20211102,000000,72.9767,73.7482,72.3655,73.3996,1816828.4691421,0
+PNR.US,D,20211103,000000,73.0559,73.7145,70.862,72.2784,1803220.7569832,0
+PNR.US,D,20211104,000000,72.5141,73.98,72.3379,73.3996,1050418.858615,0
+PNR.US,D,20211105,000000,73.9305,74.6872,73.0361,73.0856,1007764.2642175,0
+PNR.US,D,20211108,000000,73.8126,74.2058,72.4755,73.4977,793324.16689545,0
+PNR.US,D,20211109,000000,73.4383,73.9701,72.839,73.3412,644044.19236797,0
+PNR.US,D,20211110,000000,73.0856,74.3346,72.4755,72.7014,737639.36526219,0
+PNR.US,D,20211111,000000,72.6914,73.1629,72.4656,72.9074,933579.11256193,0
+PNR.US,D,20211112,000000,73.2521,74.6446,72.5339,74.5703,670049.07751987,0
+PNR.US,D,20211115,000000,74.7367,75.2983,74.5605,74.9438,650513.86290621,0
+PNR.US,D,20211116,000000,75.2389,76.7831,75.1408,76.065,843025.93675442,0
+PNR.US,D,20211117,000000,75.7996,76.3601,75.4251,75.8787,800458.17002016,0
+PNR.US,D,20211118,000000,76.164,76.9791,76.164,76.3898,716645.24398065,0
+PNR.US,D,20211119,000000,76.6939,78.247,76.3601,78.032,1490085.8759854,0
+PNR.US,D,20211122,000000,78.3074,78.7789,76.4384,76.5374,1332504.7729988,0
+PNR.US,D,20211123,000000,76.9594,77.098,75.8688,76.6157,686823.98014047,0
+PNR.US,D,20211124,000000,76.1343,76.3997,75.5143,76.1441,624004.1657585,0
+PNR.US,D,20211126,000000,74.2158,75.5341,73.5571,73.9998,771490.03845289,0
+PNR.US,D,20211129,000000,74.5109,76.3799,74.3831,75.5341,833697.01107195,0
+PNR.US,D,20211130,000000,74.914,75.5143,72.1605,72.4755,1944723.5979033,0
+PNR.US,D,20211201,000000,73.567,74.6001,71.0097,71.0492,989624.34996018,0
+PNR.US,D,20211202,000000,71.6287,72.7211,71.1968,71.7872,1525702.3815373,0
+PNR.US,D,20211203,000000,72.1902,72.4358,70.2529,71.4425,1092974.5098613,0
+PNR.US,D,20211206,000000,72.3279,72.7905,71.8555,72.2388,936476.73341784,0
+PNR.US,D,20211207,000000,73.6749,74.4317,73.1629,73.5274,1268046.3388785,0
+PNR.US,D,20211208,000000,73.6551,73.7631,72.524,73.4779,1161244.27455,0
+PNR.US,D,20211209,000000,73.2521,73.6749,72.1605,72.1902,931219.62129353,0
+PNR.US,D,20211210,000000,72.9272,74.2356,72.3081,73.98,1010099.52451,0
+PNR.US,D,20211213,000000,73.9899,74.6972,72.3477,72.5141,1128200.2909286,0
+PNR.US,D,20211214,000000,71.9634,72.3081,70.449,70.665,1885011.4061675,0
+PNR.US,D,20211215,000000,71.0393,72.6171,70.8323,72.5141,2092611.3009463,0
+PNR.US,D,20211216,000000,73.1926,73.5274,70.6164,71.2463,1554177.8165967,0
+PNR.US,D,20211217,000000,70.7937,70.862,68.7186,68.9643,2550913.9579538,0
+PNR.US,D,20211220,000000,67.9808,68.4918,66.8892,67.8917,1634447.9720497,0
+PNR.US,D,20211221,000000,68.6295,69.2981,68.4037,69.091,2226794.3679273,0
+PNR.US,D,20211222,000000,69.2892,69.6427,67.8134,68.8652,1742218.2657861,0
+PNR.US,D,20211223,000000,69.1802,70.3599,69.1802,70.0459,723793.38184125,0
+PNR.US,D,20211227,000000,70.3896,71.5514,70.1043,71.5217,568205.2766142,0
+PNR.US,D,20211228,000000,71.3731,71.7722,70.9601,71.6187,683099.47723542,0
+PNR.US,D,20211229,000000,71.7178,72.4062,71.5415,72.1506,525414.38297779,0
+PNR.US,D,20211230,000000,72.1506,72.3715,71.0591,71.1274,508128.61061743,0
+PNR.US,D,20211231,000000,70.9601,72.1407,70.9601,71.8268,888633.68132743,0
+PNR.US,D,20220103,000000,71.8268,72.2784,69.2892,69.819,838662.34186269,0
+PNR.US,D,20220104,000000,69.9181,70.9898,69.6923,70.6748,877793.3485295,0
+PNR.US,D,20220105,000000,70.9016,71.5514,69.1406,69.2297,927929.25670487,0
+PNR.US,D,20220106,000000,69.2199,69.8785,68.2561,68.2749,1383552.3716386,0
+PNR.US,D,20220107,000000,68.2561,68.6988,67.5964,68.2561,2146077.95867,0
+PNR.US,D,20220110,000000,67.7153,68.4235,66.6922,68.3641,1381405.9110325,0
+PNR.US,D,20220111,000000,68.3641,68.8801,67.5083,68.8256,1301256.9104585,0
+PNR.US,D,20220112,000000,69.4555,70.2232,68.3047,68.4532,1029444.9298132,0
+PNR.US,D,20220113,000000,68.679,68.9207,67.1745,67.547,1072844.6267166,0
+PNR.US,D,20220114,000000,66.5347,66.909,64.4686,65.0203,1886611.6601942,0
+PNR.US,D,20220118,000000,64.4983,66.1415,63.3186,65.7175,1864079.8815734,0
+PNR.US,D,20220119,000000,66.0919,66.7605,64.7102,65.2065,1239101.428663,0
+PNR.US,D,20220120,000000,65.6709,65.8779,63.4305,63.6088,1305074.2987708,0
+PNR.US,D,20220121,000000,63.2731,64.6448,62.7599,63.4801,1184251.5860708,0
+PNR.US,D,20220124,000000,62.1677,64.428,61.4129,64.3982,2575407.4359903,0
+PNR.US,D,20220125,000000,63.2433,63.5394,61.6645,62.7599,1254064.0562187,0
+PNR.US,D,20220126,000000,63.6683,64.5755,61.0832,61.4972,1605570.7066416,0
+PNR.US,D,20220127,000000,62.2568,62.6808,60.1253,60.5899,1482010.9033005,0
+PNR.US,D,20220128,000000,60.4216,62.3955,59.8887,62.3063,1796184.6873856,0
+PNR.US,D,20220131,000000,62.0697,63.1056,61.8527,62.8492,2756104.8898887,0
+PNR.US,D,20220201,000000,62.7798,64.1119,60.678,62.5827,2264080.7915614,0
+PNR.US,D,20220202,000000,62.4936,63.0165,60.9741,61.4674,3049227.0041248,0
+PNR.US,D,20220203,000000,60.9741,61.7884,60.4264,60.4809,1075943.1627468,0
+PNR.US,D,20220204,000000,60.1946,60.6186,58.4088,59.0111,1452830.7506949,0
+PNR.US,D,20220207,000000,59.1587,60.0075,58.6902,59.3458,1083946.4521284,0
+PNR.US,D,20220208,000000,59.4548,60.6285,59.1785,60.3235,1007943.977288,0
+PNR.US,D,20220209,000000,60.9643,61.6943,60.9643,61.4477,850456.76933267,0
+PNR.US,D,20220210,000000,60.2739,61.1228,58.8724,59.3657,1059679.1298661,0
+PNR.US,D,20220211,000000,59.6222,59.9233,57.3036,57.8661,918745.71687719,0
+PNR.US,D,20220214,000000,57.9255,58.4436,57.3184,58.1722,997574.12927012,0
+PNR.US,D,20220215,000000,59.2478,59.8005,58.3692,58.7843,748710.90195419,0
+PNR.US,D,20220216,000000,58.5179,58.8823,57.8661,58.4782,775813.24838496,0
+PNR.US,D,20220217,000000,58.2613,58.4188,56.6874,56.8498,1588538.3499032,0
+PNR.US,D,20220218,000000,56.8102,57.2253,56.4953,57.0381,1322585.2172813,0
+PNR.US,D,20220222,000000,56.9291,57.5502,55.271,55.6167,1025266.096112,0
+PNR.US,D,20220223,000000,56.1298,56.3071,54.9165,54.9759,1094569.7157681,0
+PNR.US,D,20220224,000000,53.8012,57.0083,53.3773,56.7419,2131450.5262796,0
+PNR.US,D,20220225,000000,56.6627,57.5997,55.701,57.5799,1493133.930816,0
+PNR.US,D,20220228,000000,57.1857,57.6293,56.2774,57.1361,1682691.8448648,0
+PNR.US,D,20220301,000000,57.0668,57.0668,55.0046,55.2908,1029640.7968676,0
+PNR.US,D,20220302,000000,55.8435,57.2005,55.8337,56.633,779683.13714481,0
+PNR.US,D,20220303,000000,57.8067,58.0989,55.9624,57.8859,1591113.9007058,0
+PNR.US,D,20220304,000000,57.6591,57.6591,55.6563,55.8139,1441237.2383993,0
+PNR.US,D,20220307,000000,55.6167,55.8039,53.7715,53.8012,1243897.1426232,0
+PNR.US,D,20220308,000000,53.9785,54.7976,52.9137,52.9623,1718668.7861818,0
+PNR.US,D,20220309,000000,54.5906,55.4988,54.2449,54.7778,1415901.7339538,0
+PNR.US,D,20220310,000000,53.8309,54.3936,53.5744,53.9201,1234614.6596443,0
+PNR.US,D,20220311,000000,54.5411,54.7293,52.9237,53.0812,1386387.3958071,0
+PNR.US,D,20220314,000000,53.515,54.0577,52.9623,53.2782,1409363.4089841,0
+PNR.US,D,20220315,000000,53.5843,54.344,53.4952,54.1073,1798133.2616894,0
+PNR.US,D,20220316,000000,54.7193,57.0766,54.7193,56.0703,1989748.7894331,0
+PNR.US,D,20220317,000000,55.4791,56.4854,55.3949,56.1892,1813686.5192802,0
+PNR.US,D,20220318,000000,56.426,56.8102,55.2612,56.4557,3630178.783633,0
+PNR.US,D,20220321,000000,56.2774,56.9489,55.7644,56.0902,984542.91241041,0
+PNR.US,D,20220322,000000,56.4854,56.7617,56.002,56.6132,1433571.163431,0
+PNR.US,D,20220323,000000,56.2487,56.7023,55.4493,55.5573,2193427.3046285,0
+PNR.US,D,20220324,000000,55.9129,55.9129,54.2063,54.6897,1091045.1184134,0
+PNR.US,D,20220325,000000,55.0442,55.3503,54.2449,54.7293,1875477.5268148,0
+PNR.US,D,20220328,000000,54.66,55.0344,54.1439,54.7679,953103.22131168,0
+PNR.US,D,20220329,000000,55.7644,56.6825,55.4493,56.0902,1019495.0853759,0
+PNR.US,D,20220330,000000,55.7554,56.0703,55.3899,55.6663,869666.88502104,0
+PNR.US,D,20220331,000000,55.2324,55.7841,53.4754,53.4852,1515837.3455153,0
+PNR.US,D,20220401,000000,53.7913,54.3936,53.5447,54.1469,1509445.4160245,0
+PNR.US,D,20220404,000000,53.9498,54.4034,53.7032,54.0577,1008374.0771084,0
+PNR.US,D,20220405,000000,53.9498,54.344,52.9821,53.1801,1544913.5068497,0
+PNR.US,D,20220406,000000,52.4106,52.5235,51.4281,52.0947,2382703.5335837,0
+PNR.US,D,20220407,000000,51.956,52.7355,51.4627,52.5087,1430291.9047062,0
+PNR.US,D,20220408,000000,52.578,53.1801,52.0451,52.5483,1817365.5891056,0
+PNR.US,D,20220411,000000,52.894,53.6883,51.749,51.8579,1309048.1788018,0
+PNR.US,D,20220412,000000,52.1145,52.8098,51.7787,51.9174,1577579.8910982,0
+PNR.US,D,20220413,000000,51.7589,52.5483,51.7589,52.2521,1566736.5294284,0
+PNR.US,D,20220414,000000,52.6671,53.0416,51.6608,51.7292,1455611.2551678,0
+PNR.US,D,20220418,000000,51.3745,51.749,50.3484,51.0388,1153905.317755,0
+PNR.US,D,20220419,000000,51.3745,53.1109,51.3745,52.9039,1325272.8363469,0
+PNR.US,D,20220420,000000,53.5447,53.93,53.1208,53.5942,1552386.7436357,0
+PNR.US,D,20220421,000000,53.5942,54.3073,52.158,52.8811,3229991.0932067,0
+PNR.US,D,20220422,000000,52.584,53.3466,52.0293,52.1778,2067381.80702,0
+PNR.US,D,20220425,000000,51.9996,52.4552,50.6327,52.2669,1905626.9184522,0
+PNR.US,D,20220426,000000,51.8113,52.7077,51.1873,51.1873,1685655.0912802,0
+PNR.US,D,20220427,000000,51.1577,52.0689,51.118,51.4944,1718905.0381958,0
+PNR.US,D,20220428,000000,51.6925,52.8761,51.5142,52.5146,1935465.3459002,0
+PNR.US,D,20220429,000000,52.3264,53.0098,50.0483,50.2663,4531789.1621246,0
+PNR.US,D,20220502,000000,50.1771,51.5242,50.0038,51.0784,1532873.7407498,0
+PNR.US,D,20220503,000000,51.0883,52.4354,50.9595,52.0491,1498145.7043104,0
+PNR.US,D,20220504,000000,51.9996,53.515,51.3508,53.2772,1466257.7401594,0
+PNR.US,D,20220505,000000,52.5938,52.9801,50.4841,50.9595,1411732.9964924,0
+PNR.US,D,20220506,000000,50.5733,50.7169,48.84,49.9988,1641262.933993,0
+PNR.US,D,20220509,000000,49.2956,51.5637,49.1867,50.7021,1807432.9082762,0
+PNR.US,D,20220510,000000,51.0289,51.3359,48.1962,48.7013,1858876.2795206,0
+PNR.US,D,20220511,000000,48.4537,49.4045,47.9684,48.216,1427155.0029643,0
+PNR.US,D,20220512,000000,47.9684,49.0752,47.7802,48.9984,1508495.3598483,0
+PNR.US,D,20220513,000000,49.563,50.2563,48.8796,49.5432,805578.98290561,0
+PNR.US,D,20220516,000000,48.6914,49.4045,47.9981,49.147,1063724.6932004,0
+PNR.US,D,20220517,000000,49.9196,50.1078,49.0826,50.0879,641208.15857553,0
+PNR.US,D,20220518,000000,49.2658,49.5284,47.3345,47.6316,1406923.1477964,0
+PNR.US,D,20220519,000000,47.2156,48.424,46.968,47.8891,1181635.6503085,0
+PNR.US,D,20220520,000000,48.414,48.632,47.3345,48.4933,1053373.0184145,0
+PNR.US,D,20220523,000000,48.9885,49.5234,48.3101,48.6419,1054205.9582075,0
+PNR.US,D,20220524,000000,48.4537,48.5527,47.5326,48.3447,696380.07122106,0
+PNR.US,D,20220525,000000,47.9684,49.2658,47.7504,48.9589,893140.64282597,0
+PNR.US,D,20220526,000000,49.6125,50.4643,49.5036,49.8205,1059531.7247632,0
+PNR.US,D,20220527,000000,50.4743,50.6327,49.1173,49.88,3969030.8069452,0
+PNR.US,D,20220531,000000,49.2262,50.0285,48.5329,49.6918,3212854.7451971,0
+PNR.US,D,20220601,000000,49.9492,49.9889,48.5577,49.1074,1458290.7972416,0
+PNR.US,D,20220602,000000,49.5134,50.9695,49.2956,50.8605,1191334.098372,0
+PNR.US,D,20220603,000000,50.7119,50.9001,50.1672,50.3157,834644.03837608,0
+PNR.US,D,20220606,000000,50.5733,50.9101,50.3306,50.395,638816.35933941,0
+PNR.US,D,20220607,000000,49.8601,50.7367,49.6373,50.6525,863484.95732041,0
+PNR.US,D,20220608,000000,50.0483,50.3752,49.2758,49.3947,724332.52105277,0
+PNR.US,D,20220609,000000,49.5134,49.6967,49.0084,49.038,1058719.987074,0
+PNR.US,D,20220610,000000,48.0872,48.0872,47.0967,47.4137,1170482.3340733,0
+PNR.US,D,20220613,000000,46.2647,46.7501,45.5219,45.8884,1119441.8028014,0
+PNR.US,D,20220614,000000,45.7893,46.1458,45.0266,45.4229,1184984.5730887,0
+PNR.US,D,20220615,000000,45.6209,46.1756,44.7692,45.5913,1187991.2333357,0
+PNR.US,D,20220616,000000,44.5612,44.7187,43.3429,43.6004,1178722.8850927,0
+PNR.US,D,20220617,000000,43.7985,44.5413,43.432,43.4816,2130439.8926639,0
+PNR.US,D,20220621,000000,44.0065,44.2145,43.5014,43.8777,1080199.7374955,0
+PNR.US,D,20220622,000000,43.234,44.6206,43.1844,44.2046,1354618.567287,0
+PNR.US,D,20220623,000000,44.2046,45.1901,44.0065,45.096,909620.73524102,0
+PNR.US,D,20220624,000000,45.4822,46.8937,45.4724,46.5817,1593660.1724127,0
+PNR.US,D,20220627,000000,46.7897,47.0274,45.8686,46.0072,1102883.969339,0
+PNR.US,D,20220628,000000,46.1558,46.651,45.0464,45.0861,1098041.8126752,0
+PNR.US,D,20220629,000000,45.2148,45.4922,44.6008,45.2742,962235.27031579,0
+PNR.US,D,20220630,000000,44.6999,45.6309,44.1154,45.3337,1254737.475421,0
+PNR.US,D,20220701,000000,45.4922,46.443,45.2496,46.0271,937806.40821479,0
+PNR.US,D,20220705,000000,45.2842,46.4529,44.7295,46.443,1109644.4115869,0
+PNR.US,D,20220706,000000,46.5817,46.76,45.9676,46.4529,1016719.629023,0
+PNR.US,D,20220707,000000,46.4629,47.1958,45.918,47.077,1257855.1943072,0
+PNR.US,D,20220708,000000,46.8788,47.0868,45.9676,46.0567,1145385.1008898,0
+PNR.US,D,20220711,000000,46.0369,46.5322,45.9082,46.2647,980742.68770599,0
+PNR.US,D,20220712,000000,46.3737,47.1165,45.5913,45.7497,1461797.2213644,0
+PNR.US,D,20220713,000000,44.888,45.5913,44.6404,45.4129,794183.35691231,0
+PNR.US,D,20220714,000000,44.6404,44.8831,44.1254,44.7692,1140996.2653983,0
+PNR.US,D,20220715,000000,45.6309,46.1954,45.0169,45.7695,877689.35725837,0
+PNR.US,D,20220718,000000,45.918,46.1261,45.2644,45.4822,1139688.8023291,0
+PNR.US,D,20220719,000000,46.1657,47.5573,45.8983,47.5128,1099480.5268633,0
+PNR.US,D,20220720,000000,47.6613,48.216,47.3394,48.1268,1505142.3985722,0
+PNR.US,D,20220721,000000,48.2661,48.4302,46.769,46.9729,4287853.3051812,0
+PNR.US,D,20220722,000000,47.1321,47.331,46.2815,46.7441,1521032.552291,0
+PNR.US,D,20220725,000000,46.7441,47.0923,46.192,46.6944,1491568.3664205,0
+PNR.US,D,20220726,000000,47.2813,47.8284,45.7593,47.7886,2394784.8919338,0
+PNR.US,D,20220727,000000,48.1169,49.241,48.1069,49.1116,1591325.394222,0
+PNR.US,D,20220728,000000,49.3106,49.808,47.0077,48.2064,3123001.6449093,0
+PNR.US,D,20220729,000000,48.475,48.863,47.5499,48.6342,2515081.4027003,0
+PNR.US,D,20220801,000000,48.4452,48.7336,47.9975,48.1965,1541569.0194745,0
+PNR.US,D,20220802,000000,47.9378,48.858,47.7687,47.8284,1648073.3558929,0
+PNR.US,D,20220803,000000,48.1069,48.9326,47.9478,48.7436,1007054.91103,0
+PNR.US,D,20220804,000000,48.8232,49.3007,48.7635,49.042,997935.18758347,0
+PNR.US,D,20220805,000000,48.5048,49.1017,48.1666,48.8431,1030607.1597765,0
+PNR.US,D,20220808,000000,49.3404,50.3153,49.3106,50.0965,1724017.7724729,0
+PNR.US,D,20220809,000000,49.7384,50.0268,47.9328,48.0373,1598066.6712758,0
+PNR.US,D,20220810,000000,49.1315,50.1263,48.9027,49.609,1304542.66227,0
+PNR.US,D,20220811,000000,50.1661,50.3651,49.2609,49.3902,1081206.948101,0
+PNR.US,D,20220812,000000,49.6289,50.4446,49.5195,50.4247,833527.84515549,0
+PNR.US,D,20220815,000000,50.1263,50.5143,49.6687,50.4944,904094.11794812,0
+PNR.US,D,20220816,000000,50.1363,51.2206,49.9473,50.6834,921524.33012174,0
+PNR.US,D,20220817,000000,49.9771,50.5441,49.6194,50.186,775424.79230221,0
+PNR.US,D,20220818,000000,50.3352,50.5541,50.0467,50.1363,590858.96064661,0
+PNR.US,D,20220819,000000,49.8279,49.8925,49.0818,49.1216,947863.16103246,0
+PNR.US,D,20220822,000000,48.4054,48.8232,47.2912,47.5598,835905.28628765,0
+PNR.US,D,20220823,000000,47.4902,48.1766,47.4902,47.6195,727925.22742444,0
+PNR.US,D,20220824,000000,47.7588,47.7588,47.2216,47.5897,658785.4193111,0
+PNR.US,D,20220825,000000,47.5897,48.5446,47.5399,48.5347,1230274.0149786,0
+PNR.US,D,20220826,000000,48.853,48.8729,45.9383,45.9383,1538827.6740338,0
+PNR.US,D,20220829,000000,45.5205,45.5852,44.7745,44.8441,1715726.3836957,0
+PNR.US,D,20220830,000000,45.242,45.4807,44.5556,45.053,1100466.7344229,0
+PNR.US,D,20220831,000000,45.4012,45.5504,44.1677,44.2671,3037052.8756244,0
+PNR.US,D,20220901,000000,44.1876,44.4362,43.6752,43.9488,2117302.8303222,0
+PNR.US,D,20220902,000000,44.5855,44.9635,43.5211,43.6802,2052556.0106856,0
+PNR.US,D,20220906,000000,43.7896,43.8792,43.2425,43.6404,1410837.9045001,0
+PNR.US,D,20220907,000000,43.72,45.0629,43.541,44.9535,1145307.3852226,0
+PNR.US,D,20220908,000000,44.4362,45.4609,44.3169,45.431,1155368.0325168,0
+PNR.US,D,20220909,000000,45.7394,46.9431,45.6996,46.8734,1482180.2384149,0
+PNR.US,D,20220912,000000,47.2514,47.9428,46.8585,47.3012,1410304.1111634,0
+PNR.US,D,20220913,000000,45.9881,45.9881,44.7148,44.7645,1265417.9227927,0
+PNR.US,D,20220914,000000,44.7048,44.7347,43.8493,44.1876,1588529.7647131,0
+PNR.US,D,20220915,000000,44.1776,44.8341,43.2226,43.3718,1665125.5901107,0
+PNR.US,D,20220916,000000,42.8347,42.9441,42.2378,42.6158,2319550.1892817,0
+PNR.US,D,20220919,000000,42.4069,43.3768,42.3373,43.3619,772470.33163099,0
+PNR.US,D,20220920,000000,42.8148,42.8148,41.3823,41.82,1268841.8401272,0
+PNR.US,D,20220921,000000,42.1184,42.6307,41.3326,41.3525,961435.18332648,0
+PNR.US,D,20220922,000000,41.1436,42.0886,40.5169,40.7854,1682345.7028354,0
+PNR.US,D,20220923,000000,40.4472,41.4818,40.3179,41.0341,1959591.5282246,0
+PNR.US,D,20220926,000000,40.9645,41.7902,40.3279,40.4174,1577163.2840021,0
+PNR.US,D,20220927,000000,40.7755,40.9546,39.7807,40.6064,1666711.8912128,0
+PNR.US,D,20220928,000000,40.9844,41.7454,40.8252,41.5912,1090760.9440926,0
+PNR.US,D,20220929,000000,41.1237,41.1336,40.3935,40.7158,1295925.569084,0
+PNR.US,D,20220930,000000,40.8352,41.3326,40.1886,40.4174,1495182.2779935,0
+PNR.US,D,20221003,000000,40.7854,41.8498,40.497,41.5912,1509687.182051,0
+PNR.US,D,20221004,000000,42.1881,43.2226,42.1881,42.8844,1768271.3511284,0
+PNR.US,D,20221005,000000,42.1582,42.8148,41.7305,42.2975,1123144.4065161,0
+PNR.US,D,20221006,000000,42.0786,42.4467,41.7156,41.8598,1033892.3511591,0
+PNR.US,D,20221007,000000,41.3027,41.3027,40.3875,40.6959,1658409.4445699,0
+PNR.US,D,20221010,000000,41.2331,41.3624,40.7059,40.8053,1328815.6828101,0
+PNR.US,D,20221011,000000,40.6263,41.1834,40.0294,40.6362,1497773.8396167,0
+PNR.US,D,20221012,000000,40.6362,40.7656,40.1687,40.3676,1108122.7985508,0
+PNR.US,D,20221013,000000,39.3928,41.5912,38.4975,41.2928,1306074.679304,0
+PNR.US,D,20221014,000000,41.7404,41.82,40.3676,40.6263,1219016.1024039,0
+PNR.US,D,20221017,000000,41.442,41.8896,41.0839,41.5713,1605039.1582494,0
+PNR.US,D,20221018,000000,42.5362,42.9242,41.3226,41.7006,1831016.6970676,0
+PNR.US,D,20221019,000000,41.0839,41.1436,39.343,39.92,2488098.1997956,0
+PNR.US,D,20221020,000000,40,41.1,38.91,39.01,2590836,0
+PNR.US,D,20221021,000000,39.2,39.81,38.55,39.62,2940492,0
+PNR.US,D,20221024,000000,40.13,41.39,40.13,40.78,3342009,0
+PNR.US,D,20221025,000000,40.93,44.87,40.2,42.23,3182304,0
+PNR.US,D,20221026,000000,42.14,42.68,41.45,41.85,2788429,0
+PNR.US,D,20221027,000000,42.13,42.565,41.1223,41.31,1979631,0
+PNR.US,D,20221028,000000,41.42,42.88,41.31,42.76,2318243,0
+PNR.US,D,20221031,000000,42.56,43.12,42.48,42.95,4072961,0
+PNR.US,D,20221101,000000,43.4,43.47,42.21,42.4,1738054,0
+PNR.US,D,20221102,000000,42.09,42.54,40.33,40.39,1869693,0
+PNR.US,D,20221103,000000,39.91,40.69,39.53,40.18,1697284,0
+PNR.US,D,20221104,000000,40.87,41.1,40.22,41.06,1657462,0
+PNR.US,D,20221107,000000,41.11,41.89,40.67,41.88,1410803,0
+PNR.US,D,20221108,000000,42.11,42.78,41.21,41.76,1268043,0
+PNR.US,D,20221109,000000,41.41,41.61,40.39,40.59,1264238,0
+PNR.US,D,20221110,000000,41.93,45.25,41.93,45.1,2656603,0
+PNR.US,D,20221111,000000,45.13,47.135,44.82,46.69,1926070,0
+PNR.US,D,20221114,000000,46.33,46.7,45.9,45.97,1312091,0
+PNR.US,D,20221115,000000,46.82,47.31,46.23,46.71,1499470,0
+PNR.US,D,20221116,000000,46.57,46.61,45.45,45.55,1659317,0
+PNR.US,D,20221117,000000,44.88,44.88,43.36,44.39,1161401,0
+PNR.US,D,20221118,000000,45.13,45.36,44.12,45.03,1397008,0
+PNR.US,D,20221121,000000,44.8,45.15,44.69,44.98,781786,0
+PNR.US,D,20221122,000000,45.23,45.64,45.04,45.55,891066,0
+PNR.US,D,20221123,000000,45.55,46.21,45.55,45.95,769852,0
+PNR.US,D,20221125,000000,46.05,46.26,45.8,46.19,328863,0
+PNR.US,D,20221128,000000,45.71,45.97,44.37,44.53,878304,0
+PNR.US,D,20221129,000000,44.41,45.0537,44.21,44.68,678766,0
+PNR.US,D,20221130,000000,44.52,45.78,43.89,45.77,2193109,0
+PNR.US,D,20221201,000000,46.35,47.75,46.35,46.64,1528126,0
+PNR.US,D,20221202,000000,45.92,46.93,45.6,46.65,692715,0
+PNR.US,D,20221205,000000,46.03,46.03,44.975,45.25,847917,0
+PNR.US,D,20221206,000000,45.19,45.4716,43.945,44.72,894889,0
+PNR.US,D,20221207,000000,44.56,45.22,44.33,44.91,886986,0
+PNR.US,D,20221208,000000,45.14,45.44,44.5,44.84,1020857,0
+PNR.US,D,20221209,000000,44.76,45.64,44.76,45.07,1153416,0
+PNR.US,D,20221212,000000,45.16,46.01,45.08,46,1526122,0
+PNR.US,D,20221213,000000,47.94,48.06,46.25,46.58,1399339,0
+PNR.US,D,20221214,000000,46.36,46.92,45.675,45.84,1476199,0
+PNR.US,D,20221215,000000,45.14,45.19,44.05,44.51,1649631,0
+PNR.US,D,20221216,000000,43.98,44.19,43.19,43.44,2530450,0
+PNR.US,D,20221219,000000,43.71,45.12,43.6,43.83,1677410,0
+PNR.US,D,20221220,000000,43.64,44.07,43.4595,43.66,1537544,0
+PNR.US,D,20221221,000000,44.2,44.75,44.1,44.55,1201437,0
+PNR.US,D,20221222,000000,44.05,44.465,43.49,44.27,1181782,0
+PNR.US,D,20221223,000000,44.17,44.46,43.91,44.4,860071,0
+PNR.US,D,20221227,000000,44.42,44.925,44.08,44.68,686785,0
+PNR.US,D,20221228,000000,44.78,45.11,43.91,43.96,586724,0
+PNR.US,D,20221229,000000,44.34,45.655,44.205,45.25,805493,0
+PNR.US,D,20221230,000000,44.84,45.1788,44.44,44.98,1023960,0
+PNR.US,D,20230103,000000,45.66,45.8,44.66,45.2,957546,0
+PNR.US,D,20230104,000000,45.88,47.145,45.775,46.7,2026705,0
+PNR.US,D,20230105,000000,46.23,46.775,46,46.16,870880,0
+PNR.US,D,20230106,000000,46.68,47.13,46.42,46.8,2052932,0
+PNR.US,D,20230109,000000,47,47.97,46.45,47.49,2045592,0
+PNR.US,D,20230110,000000,47.33,48.275,47.14,47.98,1796010,0
+PNR.US,D,20230111,000000,48.44,49.58,48.11,49.54,1919207,0
+PNR.US,D,20230112,000000,49.94,50.24,49.345,49.86,1133656,0
+PNR.US,D,20230113,000000,50.01,50.77,49.92,50.52,1576954,0
+PNR.US,D,20230117,000000,50.56,51.09,50.33,50.53,1189285,0
+PNR.US,D,20230118,000000,50.77,51.25,50.02,50.24,1478307,0
+PNR.US,D,20230119,000000,49.53,49.72,47.93,48.03,2013029,0
+PNR.US,D,20230120,000000,48.34,49.19,47.9,49.16,2038648,0
+PNR.US,D,20230123,000000,49.63,50.55,49.2,50.44,2020609,0
+PNR.US,D,20230124,000000,50.11,50.755,49.63,50.38,1100018,0
+PNR.US,D,20230125,000000,49.86,50.77,49.52,50.74,1243327,0
+PNR.US,D,20230126,000000,51.09,51.09,50.15,50.59,1277835,0
+PNR.US,D,20230127,000000,50.48,51.81,50.21,51.53,1294178,0
+PNR.US,D,20230130,000000,50.95,51.41,50.57,50.7,1973786,0
+PNR.US,D,20230131,000000,52,55.6,52,55.38,5716291,0
+PNR.US,D,20230201,000000,55.43,57.85,54.75,57.62,3155738,0
+PNR.US,D,20230202,000000,58.49,60.85,58.09,60.21,4259653,0
+PNR.US,D,20230203,000000,59.28,59.86,58.885,59.37,2316010,0
+PNR.US,D,20230206,000000,58.68,58.725,57.915,58.23,1860772,0
+PNR.US,D,20230207,000000,57.88,57.895,56.49,57.61,1677028,0
+PNR.US,D,20230208,000000,57.24,57.48,56.27,56.71,1380752,0
+PNR.US,D,20230209,000000,57.26,57.38,55.835,55.89,1214776,0
+PNR.US,D,20230210,000000,55.35,55.77,55.16,55.21,2040672,0
+PNR.US,D,20230213,000000,55.44,56.585,55.02,56.54,1610990,0
+PNR.US,D,20230214,000000,56.17,56.645,55.35,56.4,1755193,0
+PNR.US,D,20230215,000000,56.16,57.185,55.85,56.93,1407542,0
+PNR.US,D,20230216,000000,55.81,56.7678,55.39,56.34,1175124,0
+PNR.US,D,20230217,000000,56.32,56.9,55.55,56.83,1192074,0
+PNR.US,D,20230221,000000,56.07,56.195,54.41,54.72,1090871,0
+PNR.US,D,20230222,000000,55,55.37,54.24,54.64,1755060,0
+PNR.US,D,20230223,000000,54.9,55.4,54.385,55.12,1001073,0
+PNR.US,D,20230224,000000,54.36,55.72,54.35,55.43,1203456,0
+PNR.US,D,20230227,000000,56.17,56.35,55.29,55.58,871165,0
+PNR.US,D,20230228,000000,55.53,56.48,55.34,55.94,3530296,0
+PNR.US,D,20230301,000000,55.35,56.06,55.17,55.36,1124778,0
+PNR.US,D,20230302,000000,54.98,55.57,54.21,55.48,1577982,0
+PNR.US,D,20230303,000000,55.75,56.7,55.48,56.49,1058987,0
+PNR.US,D,20230306,000000,56.48,56.84,55.74,56.14,1818168,0
+PNR.US,D,20230307,000000,56.16,56.27,55.43,55.48,888313,0
+PNR.US,D,20230308,000000,55.54,55.9,55.1,55.77,1343373,0
+PNR.US,D,20230309,000000,55.71,56.06,54.34,54.39,1069128,0
+PNR.US,D,20230310,000000,54.46,54.46,51.82,52.68,2432273,0
+PNR.US,D,20230313,000000,51.9,52.85,51.3448,52.23,1065978,0
+PNR.US,D,20230314,000000,53.85,54.03,52.685,53.35,1903591,0
+PNR.US,D,20230315,000000,52.2,52.2,50.8,51.68,1722279,0
+PNR.US,D,20230316,000000,51.26,52.62,50.78,52.09,1579313,0
+PNR.US,D,20230317,000000,51.65,51.65,50.42,50.92,3966518,0
+PNR.US,D,20230320,000000,51.34,51.91,51.02,51.45,1565408,0
+PNR.US,D,20230321,000000,52.35,53.29,52.35,52.8,1369100,0
+PNR.US,D,20230322,000000,52.72,53.1,51.34,51.35,1037896,0
+PNR.US,D,20230323,000000,51.36,52.305,50.53,51.01,1470399,0
+PNR.US,D,20230324,000000,50.38,51.8,50.15,51.78,2047277,0
+PNR.US,D,20230327,000000,52.51,52.93,52.07,52.74,1498538,0
+PNR.US,D,20230328,000000,52.68,53.62,52.68,53.5,1200952,0
+PNR.US,D,20230329,000000,54.14,54.27,53.3601,53.92,1172672,0
+PNR.US,D,20230330,000000,54.51,54.51,53.55,53.76,1068235,0
+PNR.US,D,20230331,000000,54.15,55.39,53.93,55.27,1366928,0
+PNR.US,D,20230403,000000,55.05,55.37,54.3,55.12,997266,0
+PNR.US,D,20230404,000000,55.15,55.56,53.37,53.81,1148057,0
+PNR.US,D,20230405,000000,53.39,53.65,51.92,52.32,1829641,0
+PNR.US,D,20230406,000000,52.08,52.59,51.89,52.59,1471480,0
+PNR.US,D,20230410,000000,52.31,53.08,51.86,53.07,657727,0
+PNR.US,D,20230411,000000,53.34,54,53.34,53.44,689685,0
+PNR.US,D,20230412,000000,54,54.14,52.78,53.17,959311,0
+PNR.US,D,20230413,000000,53.31,53.95,52.55,53.56,1319408,0
+PNR.US,D,20230414,000000,53.42,54.12,52.595,52.94,1047516,0
+PNR.US,D,20230417,000000,53.23,53.38,52.53,53.06,1593049,0
+PNR.US,D,20230418,000000,53.45,53.53,52.65,52.88,1405324,0
+PNR.US,D,20230419,000000,52.53,52.85,52.36,52.81,917884,0
+PNR.US,D,20230420,000000,51.63,53.27,51.38,53.01,1533079,0
+PNR.US,D,20230421,000000,53.09,53.57,52.89,53.46,1681008,0
+PNR.US,D,20230424,000000,53.49,54.01,53.49,53.98,997136,0
+PNR.US,D,20230425,000000,53.84,54.02,53.13,53.32,1304805,0
+PNR.US,D,20230426,000000,52.85,53.395,52.28,52.42,2073859,0
+PNR.US,D,20230427,000000,54.44,57.53,53.88,57.53,3430189,0
+PNR.US,D,20230428,000000,57.91,58.3,57.25,58.08,3711725,0
+PNR.US,D,20230501,000000,58.28,58.55,57.35,57.61,1327795,0
+PNR.US,D,20230502,000000,57.67,57.91,56.36,57.85,1309008,0
+PNR.US,D,20230503,000000,58,58.605,57.32,57.66,1338559,0
+PNR.US,D,20230504,000000,57.5,58.21,56.86,57.12,1513692,0
+PNR.US,D,20230505,000000,57.7,58.39,57.45,57.87,872657,0
+PNR.US,D,20230508,000000,59.09,59.36,58.11,58.56,1177565,0
+PNR.US,D,20230509,000000,58.37,58.8,57.95,58.42,899959,0
+PNR.US,D,20230510,000000,59.22,60,57.36,58.41,993985,0
+PNR.US,D,20230511,000000,58.13,58.7,57.88,58.65,1159353,0
+PNR.US,D,20230512,000000,59.06,59.33,58.15,58.8,1051201,0
+PNR.US,D,20230515,000000,58.77,59.17,58.36,59.12,793697,0
+PNR.US,D,20230516,000000,58.52,58.7,57.88,58.38,581951,0
+PNR.US,D,20230517,000000,58.82,59.48,58.503,59.06,854068,0
+PNR.US,D,20230518,000000,58.86,59.68,58.66,59.45,983646,0
+PNR.US,D,20230519,000000,60,60.0525,58.83,59.16,867647,0
+PNR.US,D,20230522,000000,59.22,59.52,58.735,59.18,668151,0
+PNR.US,D,20230523,000000,58.72,59.13,57.73,57.73,1186978,0
+PNR.US,D,20230524,000000,57.49,57.5978,56.135,56.75,990760,0
+PNR.US,D,20230525,000000,57.03,57.16,56.19,57.15,1076117,0
+PNR.US,D,20230526,000000,57.26,57.83,56.85,57.6,755900,0
+PNR.US,D,20230530,000000,57.85,58.22,56.83,57.18,1083217,0
+PNR.US,D,20230531,000000,56.79,56.86,55.41,55.47,2454411,0
+PNR.US,D,20230601,000000,55.4,56.5,55.26,56.32,987431,0
+PNR.US,D,20230602,000000,56.91,58.69,56.74,58.5,1026130,0
+PNR.US,D,20230605,000000,58.59,58.59,57.6,58,616775,0
+PNR.US,D,20230606,000000,57.95,59.375,57.71,59.05,799964,0
+PNR.US,D,20230607,000000,59.11,60.88,59.11,60.8,1672219,0
+PNR.US,D,20230608,000000,60.4,60.87,59.54,59.89,1024303,0
+PNR.US,D,20230609,000000,60.01,60.53,58.79,59.17,1555264,0
+PNR.US,D,20230612,000000,59.26,59.91,58.81,59.77,966958,0
+PNR.US,D,20230613,000000,59.71,60.8,59.7,60.72,841842,0
+PNR.US,D,20230614,000000,60.93,61.18,60.05,60.59,1044555,0
+PNR.US,D,20230615,000000,60.23,61.195,60.13,61.01,879126,0
+PNR.US,D,20230616,000000,61.21,61.76,60.43,60.81,1594819,0
+PNR.US,D,20230620,000000,60.57,60.945,60.104,60.74,977673,0
+PNR.US,D,20230621,000000,60.49,61.16,60.11,60.81,1657337,0
+PNR.US,D,20230622,000000,60.92,60.92,60.125,60.23,643404,0
+PNR.US,D,20230623,000000,59.78,60.34,59.5,60.12,1423643,0
+PNR.US,D,20230626,000000,60.01,61.27,60.01,61.04,695398,0
+PNR.US,D,20230627,000000,61.18,62.87,61.09,62.7,1036591,0
+PNR.US,D,20230628,000000,62.87,63.17,61.93,62.39,811178,0
+PNR.US,D,20230629,000000,62.53,64.0199,62.29,63.68,1221933,0
+PNR.US,D,20230630,000000,64.3,64.84,63.57,64.6,1402416,0
+PNR.US,D,20230703,000000,63.97,64.21,63.52,63.97,442734,0
+PNR.US,D,20230705,000000,63.4,64.14,63.13,63.38,1427368,0
+PNR.US,D,20230706,000000,62.73,62.93,61.91,62.56,1055035,0
+PNR.US,D,20230707,000000,62.46,63.81,62.46,62.84,1297965,0
+PNR.US,D,20230710,000000,63.02,64.33,62.82,64.07,1036638,0
+PNR.US,D,20230711,000000,64.62,66.32,64.6,65.71,2083789,0
+PNR.US,D,20230712,000000,66.57,66.91,65.56,66.71,1299053,0
+PNR.US,D,20230713,000000,66.91,67.14,66.6,66.74,1615212,0
+PNR.US,D,20230714,000000,64.7,65.89,63.75,65.87,2260497,0
+PNR.US,D,20230717,000000,65.65,66.22,65.14,65.94,1032270,0
+PNR.US,D,20230718,000000,65.91,66.73,65.44,65.63,1066988,0
+PNR.US,D,20230719,000000,65.55,66.62,65.51,66.33,1147164,0
+PNR.US,D,20230720,000000,65.79,66.68,65.43,66.26,1446779,0
+PNR.US,D,20230721,000000,66.5,66.795,66.13,66.34,2093822,0
+PNR.US,D,20230724,000000,66.36,66.87,66.04,66.26,1452516,0
+PNR.US,D,20230725,000000,65.98,66.91,65.755,66.35,1260153,0
+PNR.US,D,20230726,000000,66.11,67,65.87,66.92,1964525,0
+PNR.US,D,20230727,000000,67.99,69.899,67.68,68.81,2621492,0
+PNR.US,D,20230728,000000,69.96,70.445,69.2,69.69,2021874,0
+PNR.US,D,20230731,000000,69.85,70.31,68.74,69.5,2535646,0
+PNR.US,D,20230801,000000,69.37,69.99,69.06,69.9,1259607,0
+PNR.US,D,20230802,000000,69.5,69.625,68.82,69.01,1299296,0
+PNR.US,D,20230803,000000,68.78,69.55,68.29,69.35,1098234,0
+PNR.US,D,20230804,000000,69.72,70.48,68.62,69.85,1679477,0
+PNR.US,D,20230807,000000,70.36,71.76,70.36,71.28,1163711,0
+PNR.US,D,20230808,000000,70.35,71.82,70.15,71.72,1066480,0
+PNR.US,D,20230809,000000,71.65,71.65,70.745,71.06,1045233,0
+PNR.US,D,20230810,000000,71.17,71.68,70.28,70.81,825977,0
+PNR.US,D,20230811,000000,70.55,70.79,69.49,69.77,1061478,0
+PNR.US,D,20230814,000000,69.7,69.8865,69.23,69.8,881706,0
+PNR.US,D,20230815,000000,69.34,69.54,68.7,69.03,890394,0
+PNR.US,D,20230816,000000,69.16,69.74,68.27,68.31,676849,0
+PNR.US,D,20230817,000000,68.55,68.55,66.44,66.46,1402004,0
+PNR.US,D,20230818,000000,66.09,66.88,65.44,66.6,1188800,0
+PNR.US,D,20230821,000000,66.63,66.925,65.55,66.46,1055607,0
+PNR.US,D,20230822,000000,66.83,67.1,66.08,66.27,608957,0
+PNR.US,D,20230823,000000,66.49,67.69,66.38,67.51,741364,0
+PNR.US,D,20230824,000000,67.39,67.81,66.45,66.51,550410,0
+PNR.US,D,20230825,000000,66.91,67.36,66.12,67.05,603379,0
+PNR.US,D,20230828,000000,67.23,68.04,67.23,67.61,467368,0
+PNR.US,D,20230829,000000,67.38,68.96,67.18,68.85,713272,0
+PNR.US,D,20230830,000000,69,69.74,68.5501,69.58,573956,0
+PNR.US,D,20230831,000000,69.59,70.7594,69.4,70.26,1535348,0
+PNR.US,D,20230901,000000,70.6,71.06,70.43,70.96,675709,0
+PNR.US,D,20230905,000000,70.79,70.83,68.64,68.97,879153,0
+PNR.US,D,20230906,000000,68.88,69.9509,68.88,69.63,614632,0
+PNR.US,D,20230907,000000,69.07,69.8,68.53,69.09,848267,0
+PNR.US,D,20230908,000000,68.76,69.08,67.94,68.08,764538,0
+PNR.US,D,20230911,000000,68.5,68.99,68.08,68.8,983251,0
+PNR.US,D,20230912,000000,68.1,68.69,67.23,67.49,747323,0
+PNR.US,D,20230913,000000,67.36,67.47,65.65,66.37,1039191,0
+PNR.US,D,20230914,000000,66.95,67.395,66.43,67.31,754857,0
+PNR.US,D,20230915,000000,66.78,67.105,66.26,66.86,1961010,0
+PNR.US,D,20230918,000000,67.03,67.58,66.6,67.13,569253,0
+PNR.US,D,20230919,000000,66.9,67.44,65.825,66.44,789008,0
+PNR.US,D,20230920,000000,66.9,67.52,66.07,66.12,616249,0
+PNR.US,D,20230921,000000,65.69,65.69,64.95,65.06,873190,0
+PNR.US,D,20230922,000000,65.1,65.39,64.64,64.98,851378,0
+PNR.US,D,20230925,000000,64.89,66.2,64.66,65.61,669198,0
+PNR.US,D,20230926,000000,64.99,65.3899,63.84,63.99,975521,0
+PNR.US,D,20230927,000000,64.55,65,64.06,64.72,894346,0
+PNR.US,D,20230928,000000,64.5,65.95,64.12,65.22,961288,0
+PNR.US,D,20230929,000000,65.59,65.99,64.195,64.75,1015250,0
+PNR.US,D,20231002,000000,64.5,65.23,63.29,63.56,1043068,0
+PNR.US,D,20231003,000000,63.34,64.025,62.765,63.21,1453715,0
+PNR.US,D,20231004,000000,63.44,64.1723,63.16,64.06,1208450,0
+PNR.US,D,20231005,000000,64.04,64.16,62.74,62.81,1241561,0
+PNR.US,D,20231006,000000,62.58,63.73,61.97,63.3,1347657,0
+PNR.US,D,20231009,000000,62.6,63.9,62.08,63.69,1019497,0
+PNR.US,D,20231010,000000,64.16,65.43,63.77,64.48,904047,0
+PNR.US,D,20231011,000000,64.46,65.76,64.46,65.6,1014174,0
+PNR.US,D,20231012,000000,65.73,65.745,63.96,64.49,750620,0
+PNR.US,D,20231013,000000,64.46,64.52,61.951,62.41,1404472,0
+PNR.US,D,20231016,000000,63.25,63.9765,62.71,63.83,1212571,0
+PNR.US,D,20231017,000000,63.27,65.3,63.02,64.72,1140344,0
+PNR.US,D,20231018,000000,64.18,64.34,62.47,62.52,1207551,0
+PNR.US,D,20231019,000000,62.36,64.745,62.26,63.04,2277840,0
+PNR.US,D,20231020,000000,63.08,63.24,61.9113,62.21,1697710,0
+PNR.US,D,20231023,000000,62.06,63.16,62.025,62.31,2435997,0
+PNR.US,D,20231024,000000,61.5,61.99,59.13,59.47,3596984,0
+PNR.US,D,20231025,000000,58.51,58.98,57.18,57.38,2830947,0
+PNR.US,D,20231026,000000,57.95,59.02,57.67,58.36,1702771,0
+PNR.US,D,20231027,000000,58.37,58.75,57.4,57.68,1004355,0
+PNR.US,D,20231030,000000,58.22,59.0467,57.81,58.71,988033,0
+PNR.US,D,20231031,000000,58.29,58.5,57.4475,58.12,2159651,0
+PNR.US,D,20231101,000000,58.33,58.93,57.88,58.92,1244976,0
+PNR.US,D,20231102,000000,60.12,60.88,59.61,60.24,1761216,0
+PNR.US,D,20231103,000000,61.31,62.63,61.07,61.64,1329170,0
+PNR.US,D,20231106,000000,61.56,61.99,60.59,60.99,1099939,0
+PNR.US,D,20231107,000000,60.65,61.5,60.31,61.35,1074701,0
+PNR.US,D,20231108,000000,61.4,61.74,61.06,61.39,1341374,0
+PNR.US,D,20231109,000000,61.95,61.95,60.465,60.7,1323754,0
+PNR.US,D,20231110,000000,61.08,61.4425,60.15,61.4,1328864,0
+PNR.US,D,20231113,000000,61.14,61.265,60.38,60.49,1170599,0
+PNR.US,D,20231114,000000,62.07,63.83,62.07,63.25,1399339,0
+PNR.US,D,20231115,000000,63.09,64.5,62.78,63.99,1407872,0
+PNR.US,D,20231116,000000,63.93,64.47,62.635,62.89,1600733,0
+PNR.US,D,20231117,000000,63.43,63.49,62.3,62.94,1496355,0
+PNR.US,D,20231120,000000,62.75,63.04,62.045,62.84,1192628,0
+PNR.US,D,20231121,000000,62.65,62.79,62.23,62.39,908879,0
+PNR.US,D,20231122,000000,62.69,63.17,62.33,62.72,722236,0
+PNR.US,D,20231124,000000,62.63,63.22,62.63,63.22,335401,0
+PNR.US,D,20231127,000000,63.08,64.4,62.81,64.05,1687696,0
+PNR.US,D,20231128,000000,63.95,64.2382,63.29,63.59,1265169,0
+PNR.US,D,20231129,000000,64.23,64.45,63.09,63.72,1480272,0
+PNR.US,D,20231130,000000,63.93,64.75,63.38,64.54,2237420,0
+PNR.US,D,20231201,000000,64.4,66.31,64.4,66.28,1105391,0
+PNR.US,D,20231204,000000,65.74,66.77,65.55,66.52,1597714,0
+PNR.US,D,20231205,000000,66.2,66.49,65.305,65.38,1048458,0
+PNR.US,D,20231206,000000,65.84,67.3,65.755,66.44,952596,0
+PNR.US,D,20231207,000000,66.53,66.88,66.18,66.74,752009,0
+PNR.US,D,20231208,000000,66.83,67.59,66.7,67.41,3268835,0
+PNR.US,D,20231211,000000,67.5,67.79,67.19,67.34,1158911,0
+PNR.US,D,20231212,000000,67.41,68.1,66.91,67.35,1018379,0
+PNR.US,D,20231213,000000,67.85,68.77,66.77,68.66,1327308,0
+PNR.US,D,20231214,000000,69.39,72.52,69.39,72.32,2195530,0
+PNR.US,D,20231215,000000,72.01,72.02,70.63,70.93,3164214,0
+PNR.US,D,20231218,000000,70.78,70.78,69.68,70.16,1273686,0
+PNR.US,D,20231219,000000,71.02,71.42,70.35,71.28,1203381,0
+PNR.US,D,20231220,000000,71.43,71.82,70.49,70.58,787954,0
+PNR.US,D,20231221,000000,71.43,71.43,70.65,71.29,1039055,0
+PNR.US,D,20231222,000000,71.45,72.02,71,71.89,1730173,0
+PNR.US,D,20231226,000000,71.84,72.8,71.69,72.62,1967203,0
+PNR.US,D,20231227,000000,72.75,73.1,72.52,72.99,544471,0
+PNR.US,D,20231228,000000,72.89,73.13,72.525,73,618917,0
+PNR.US,D,20231229,000000,72.81,73.265,72.47,72.71,577230,0
+PNR.US,D,20240102,000000,71.86,72.12,70.5479,70.92,1313754,0
+PNR.US,D,20240103,000000,70.14,70.26,68.235,68.28,1592351,0
+PNR.US,D,20240104,000000,68.19,69.21,68.08,68.93,1534225,0
+PNR.US,D,20240105,000000,68.44,69.37,68.33,68.69,1643496,0
+PNR.US,D,20240108,000000,68.92,69.84,68.63,69.83,1008108,0
+PNR.US,D,20240109,000000,69.16,69.42,68.69,69.4,1543070,0
+PNR.US,D,20240110,000000,69.72,70.76,69.5,70.74,1335415,0
+PNR.US,D,20240111,000000,71.38,71.795,70.44,71.51,2530495,0
+PNR.US,D,20240112,000000,72.09,72.255,70.5,70.77,1162593,0
+PNR.US,D,20240116,000000,70.19,70.75,69.71,70.7,1758002,0
+PNR.US,D,20240117,000000,70.06,70.53,69.42,69.87,1198776,0
+PNR.US,D,20240118,000000,70.04,70.77,69.555,70.68,748069,0
+PNR.US,D,20240119,000000,70.79,71.49,70.06,71.36,1490021,0
+PNR.US,D,20240122,000000,71.96,72.885,71.81,72.76,899567,0
+PNR.US,D,20240123,000000,73,73,71.34,71.83,1499321,0
+PNR.US,D,20240124,000000,72.36,72.36,70.59,70.69,2381554,0
+PNR.US,D,20240125,000000,71.28,72.21,70.98,72.16,1299377,0
+PNR.US,D,20240126,000000,72.35,72.79,71.99,72.44,2783415,0
+PNR.US,D,20240129,000000,72.25,73.26,71.81,73.26,2358431,0
+PNR.US,D,20240130,000000,71.4,75.41,71.4,72.9,2447286,0
+PNR.US,D,20240131,000000,72.76,74.61,72.54,73.17,4531560,0
+PNR.US,D,20240201,000000,73.78,74.87,72.55,74.81,1701413,0
+PNR.US,D,20240202,000000,74.14,74.3,73.185,73.83,1530546,0
+PNR.US,D,20240205,000000,73.26,73.265,72.03,72.39,1554452,0
+PNR.US,D,20240206,000000,72.52,73.755,72.3,73.58,1265115,0
+PNR.US,D,20240207,000000,73.95,74.66,73.38,74.1,1610530,0
+PNR.US,D,20240208,000000,74.33,74.575,73.58,74.44,1610129,0
+PNR.US,D,20240209,000000,74.44,74.765,73.88,74.48,1394223,0
+PNR.US,D,20240212,000000,74.42,75.74,74.35,75.3,1145590,0
+PNR.US,D,20240213,000000,73.72,74.54,72.44,73.88,1557371,0
+PNR.US,D,20240214,000000,74.84,75.42,73.96,74.98,601385,0
+PNR.US,D,20240215,000000,75.31,75.615,74.55,75.43,1095541,0
+PNR.US,D,20240216,000000,75.4,75.94,74.71,74.92,1537419,0
+PNR.US,D,20240220,000000,74.23,74.93,73.98,74.61,1815963,0
+PNR.US,D,20240221,000000,74.61,74.65,73.96,74.63,1733888,0
+PNR.US,D,20240222,000000,75.08,75.59,74.52,75.29,1391840,0
+PNR.US,D,20240223,000000,75.68,76.89,75.54,76.76,1341448,0
+PNR.US,D,20240226,000000,76.64,77.02,75.921,75.95,1355688,0
+PNR.US,D,20240227,000000,76.2,76.63,75.82,76.51,1809016,0
+PNR.US,D,20240228,000000,76.47,77.31,76.17,76.67,1666716,0
+PNR.US,D,20240229,000000,76.59,78.02,76.395,77.79,2445319,0
+PNR.US,D,20240301,000000,77.955,78.51,77.415,78.33,1320131,0
+PNR.US,D,20240304,000000,78.19,79.24,77.92,78.47,1656367,0
+PNR.US,D,20240305,000000,78.35,78.55,77.05,77.45,1471917,0
+PNR.US,D,20240306,000000,78.07,80.14,77.98,79.17,1730049,0
+PNR.US,D,20240307,000000,80,81.87,79.88,81.56,2526871,0
+PNR.US,D,20240308,000000,81.97,82.2599,80.86,81.22,1777531,0
+PNR.US,D,20240311,000000,80.85,81.455,80.26,81.25,1523741,0
+PNR.US,D,20240312,000000,81.17,82.57,80.91,81.94,2457559,0
+PNR.US,D,20240313,000000,81.72,82.49,81.72,82.03,1509567,0
+PNR.US,D,20240314,000000,81.74,81.97,79.8452,80.61,1159814,0
+PNR.US,D,20240315,000000,79.71,81.06,79.71,80.63,2092340,0
+PNR.US,D,20240318,000000,80.99,81.24,80.42,80.64,922253,0
+PNR.US,D,20240319,000000,80.87,82.23,80.81,81.77,2288818,0
+PNR.US,D,20240320,000000,81.72,82.55,81.55,82.28,1473095,0
+PNR.US,D,20240321,000000,82.83,85.01,82.83,84.72,2805837,0
+PNR.US,D,20240322,000000,83.87,84.525,83.44,83.94,1602026,0
+PNR.US,D,20240325,000000,83.94,84.31,82.69,82.72,898528,0
+PNR.US,D,20240326,000000,82.73,83.48,82.62,82.64,764409,0
+PNR.US,D,20240327,000000,83.36,85.04,82.99,85.02,1973848,0
+PNR.US,D,20240328,000000,85.02,85.81,84.765,85.44,1938177,0
+PNR.US,D,20240401,000000,85.45,85.49,84.315,84.41,1431186,0
+PNR.US,D,20240402,000000,84,84.25,82.67,83.24,1954557,0
+PNR.US,D,20240403,000000,82.8,83.87,82.74,83.46,1377304,0
+PNR.US,D,20240404,000000,84.3,84.82,82.4075,82.8,2118754,0
+PNR.US,D,20240405,000000,82.79,84.22,82.745,83.57,909607,0
+PNR.US,D,20240408,000000,84.27,84.44,83.22,83.31,1506276,0
+PNR.US,D,20240409,000000,83.9,83.91,82.36,83.72,1445175,0
+PNR.US,D,20240410,000000,81.85,82.98,81.05,82.45,1332552,0
+PNR.US,D,20240411,000000,82.56,82.63,81.14,81.78,1596249,0
+PNR.US,D,20240412,000000,80.81,81.42,80.5,81.1,1460472,0
+PNR.US,D,20240415,000000,82.89,83.0972,80.22,80.32,1235127,0
+PNR.US,D,20240416,000000,80.12,80.36,78.875,80.05,1080507,0
+PNR.US,D,20240417,000000,80.61,80.61,78.78,79.18,920787,0
+PNR.US,D,20240418,000000,79.47,79.53,78.28,78.48,1192088,0
+PNR.US,D,20240419,000000,78.43,79.31,78.02,78.51,1195835,0
+PNR.US,D,20240422,000000,78.84,80.27,78.375,79.2,2221664,0
+PNR.US,D,20240423,000000,80.71,81.84,77.83,78.47,4132603,0
+PNR.US,D,20240424,000000,78.93,79.46,77.54,78.99,2262587,0
+PNR.US,D,20240425,000000,78.07,79.905,76.95,79.2,1775400,0
+PNR.US,D,20240426,000000,79.4,80.63,79.22,79.96,959329,0
+PNR.US,D,20240429,000000,80.02,80.71,79.84,80.55,1416920,0
+PNR.US,D,20240430,000000,80.25,81.57,78.98,79.09,1826284,0
+PNR.US,D,20240501,000000,79.08,80.435,78.25,79.07,919811,0
+PNR.US,D,20240502,000000,79.49,79.99,77.835,78.85,1860257,0
+PNR.US,D,20240503,000000,79.91,80.77,79.485,79.61,1639365,0
+PNR.US,D,20240506,000000,80.59,81.94,80.3345,81.88,1086679,0
+PNR.US,D,20240507,000000,82.59,83.46,81.91,83.02,1367147,0
+PNR.US,D,20240508,000000,82.46,83.54,82.26,83.36,1304893,0
+PNR.US,D,20240509,000000,83.37,83.99,82.8817,83.85,1053019,0
+PNR.US,D,20240510,000000,84.25,84.25,83.29,83.32,773439,0
+PNR.US,D,20240513,000000,83.55,83.7675,82.35,82.63,957149,0
+PNR.US,D,20240514,000000,83.05,83.23,82.43,83.19,896220,0
+PNR.US,D,20240515,000000,83.95,85.84,83.95,85.08,1170787,0
+PNR.US,D,20240516,000000,84.64,85.05,83.531,83.59,1117923,0
+PNR.US,D,20240517,000000,83.99,83.99,83.29,83.95,802664,0
+PNR.US,D,20240520,000000,84.16,85.2,83.86,84.61,660576,0
+PNR.US,D,20240521,000000,84.55,84.75,84.12,84.27,714556,0
+PNR.US,D,20240522,000000,84.28,84.99,83.39,84.09,700274,0
+PNR.US,D,20240523,000000,84.33,84.34,82.17,82.53,919503,0
+PNR.US,D,20240524,000000,82.74,83.17,82.32,82.75,806407,0
+PNR.US,D,20240528,000000,83.02,83.02,78.6,78.95,2405567,0
+PNR.US,D,20240529,000000,78.01,78.98,78.01,78.43,1104072,0
+PNR.US,D,20240530,000000,78.75,79.4328,78.32,79.33,1097222,0
+PNR.US,D,20240531,000000,79.54,81.58,79.43,81.38,2428365,0
+PNR.US,D,20240603,000000,81.58,81.69,79.01,79.9,1196411,0
+PNR.US,D,20240604,000000,79.65,80.09,78.72,78.95,1656946,0
+PNR.US,D,20240605,000000,79.19,80.46,78.6,80.27,1472772,0
+PNR.US,D,20240606,000000,80.03,80.11,77.85,78.35,1349626,0
+PNR.US,D,20240607,000000,77.8,78.29,77.12,77.55,1509178,0
+PNR.US,D,20240610,000000,77.32,78.615,77.32,78.6,1683188,0
+PNR.US,D,20240611,000000,78.32,78.365,77.35,77.92,748402,0
+PNR.US,D,20240612,000000,79.49,80.88,79.31,79.99,1083280,0
+PNR.US,D,20240613,000000,79.49,79.785,78.19,78.9,780872,0
+PNR.US,D,20240614,000000,77.78,77.995,75.96,77.33,1202934,0
+PNR.US,D,20240617,000000,77.22,78.03,76.71,78.02,1035754,0
+PNR.US,D,20240618,000000,78.02,79.59,78.02,79.59,2003359,0
+PNR.US,D,20240620,000000,79.38,80.38,79.02,79.32,2137517,0
+PNR.US,D,20240621,000000,79.44,79.78,78.08,79.47,1954665,0
+PNR.US,D,20240624,000000,79.72,80.87,79.48,80,1530909,0
+PNR.US,D,20240625,000000,76.56,77.5,74.2668,74.31,4062531,0
+PNR.US,D,20240626,000000,73.44,75.25,72.63,75.08,2407622,0
+PNR.US,D,20240627,000000,75.15,76.48,74.72,76.05,2697241,0
+PNR.US,D,20240628,000000,76.41,77.76,76.055,76.67,2499510,0
+PNR.US,D,20240701,000000,77.18,77.55,74.24,74.42,1572756,0
+PNR.US,D,20240702,000000,74.3,75.07,74.08,74.74,1705919,0
+PNR.US,D,20240703,000000,74.95,75.37,74.355,74.74,577099,0
+PNR.US,D,20240705,000000,74.54,74.54,73.45,74.39,1407816,0
+PNR.US,D,20240708,000000,74.82,75.65,74.69,75.2,1768569,0
+PNR.US,D,20240709,000000,75.13,75.615,74.97,75.01,1333578,0
+PNR.US,D,20240710,000000,75.57,75.925,75.07,75.74,1610298,0
+PNR.US,D,20240711,000000,77.1,79.33,77.1,78.48,3079092,0
+PNR.US,D,20240712,000000,79.14,80.13,78.2,79.23,1502291,0
+PNR.US,D,20240715,000000,79.38,81.01,78.82,80.05,2781292,0
+PNR.US,D,20240716,000000,80.78,83.44,80.21,83.28,1781208,0
+PNR.US,D,20240717,000000,82.67,83.44,81.74,81.76,1468709,0
+PNR.US,D,20240718,000000,80.94,82.31,79.62,79.79,2650650,0
+PNR.US,D,20240719,000000,79.15,79.62,78.145,78.84,2174548,0
+PNR.US,D,20240722,000000,79.71,80.035,78.13,79.99,2318595,0
+PNR.US,D,20240723,000000,86.14,87.74,84.94,87.19,4465280,0
+PNR.US,D,20240724,000000,87.53,88.47,83.54,83.8,4271319,0
+PNR.US,D,20240725,000000,84.18,88.225,83.9603,86.11,3152999,0
+PNR.US,D,20240726,000000,87.38,88.965,87.12,88.5,1736555,0
+PNR.US,D,20240729,000000,88.5,88.675,87.21,87.88,1037355,0
+PNR.US,D,20240730,000000,88.44,88.98,87.45,88.16,1026692,0
+PNR.US,D,20240731,000000,89,89.63,87.58,87.87,1578765,0
+PNR.US,D,20240801,000000,87.82,88.66,84.99,85.87,1249345,0
+PNR.US,D,20240802,000000,84.16,84.2,82.235,83.58,1053090,0
+PNR.US,D,20240805,000000,80.95,82.7025,79.29,81.16,1263737,0
+PNR.US,D,20240806,000000,81.45,83.965,80.78,82.59,1471780,0
+PNR.US,D,20240807,000000,83.58,84.62,81.42,81.49,1479912,0
+PNR.US,D,20240808,000000,82.43,83.64,81.72,83.51,836514,0
+PNR.US,D,20240809,000000,83.69,84.82,82.745,84.37,880822,0
+PNR.US,D,20240812,000000,84.07,84.475,82.6426,82.86,690757,0
+PNR.US,D,20240813,000000,83.42,85.06,82.85,84.81,1303772,0
+PNR.US,D,20240814,000000,84.8,85.01,83.02,83.13,1505135,0
+PNR.US,D,20240815,000000,84.5,85.075,83.64,84.74,1665487,0
+PNR.US,D,20240816,000000,84.7,85.5,84.31,84.52,1194409,0
+PNR.US,D,20240819,000000,84.91,85.613,84.585,84.89,802180,0
+PNR.US,D,20240820,000000,84.72,85.06,83.58,84.16,1134421,0
+PNR.US,D,20240821,000000,84.52,85.22,83.9214,84.82,1110946,0
+PNR.US,D,20240822,000000,84.97,85.195,84.14,84.3,884739,0
+PNR.US,D,20240823,000000,84.92,86.94,84.22,86.82,1159678,0
+PNR.US,D,20240826,000000,87.25,87.46,86.19,86.65,679039,0
+PNR.US,D,20240827,000000,86.25,86.86,85.45,85.82,849349,0
+PNR.US,D,20240828,000000,85.89,86.435,85.6,85.96,717947,0
+PNR.US,D,20240829,000000,86.8,88.06,85.7,86.99,1137501,0
+PNR.US,D,20240830,000000,87.37,88.77,86.98,88.69,1530197,0
+PNR.US,D,20240903,000000,87.95,88.8,85.83,86.47,1145165,0
+PNR.US,D,20240904,000000,86.03,86.78,85.68,86.09,1001052,0
+PNR.US,D,20240905,000000,86,87.18,84.44,85.16,1178363,0
+PNR.US,D,20240906,000000,85.11,86.27,84.57,85.12,1068385,0
+PNR.US,D,20240909,000000,85.67,87.03,85.67,86.52,1361555,0
+PNR.US,D,20240910,000000,86.81,87.34,86.145,87.29,758974,0
+PNR.US,D,20240911,000000,87.01,87.99,84.61,87.88,1097592,0
+PNR.US,D,20240912,000000,87.97,90.99,87.74,90.8,1849406,0
+PNR.US,D,20240913,000000,91.43,92.03,90.42,91.49,1181923,0
+PNR.US,D,20240916,000000,91.94,93.05,90.91,92.95,1341201,0
+PNR.US,D,20240917,000000,93.3,94.05,92.66,93.91,1359145,0
+PNR.US,D,20240918,000000,94.03,95.41,93.03,93.48,1110646,0
+PNR.US,D,20240919,000000,95.71,95.87,94.111,95.26,1867787,0
+PNR.US,D,20240920,000000,94.57,95.26,93.88,94.8,2382003,0
+PNR.US,D,20240923,000000,95.33,96.295,94.72,95.95,1083681,0
+PNR.US,D,20240924,000000,96.09,96.83,95.63,96.62,1177508,0
+PNR.US,D,20240925,000000,97.23,97.4554,96.38,96.46,1204349,0
+PNR.US,D,20240926,000000,97.67,98.23,96.97,97.53,1163857,0
+PNR.US,D,20240927,000000,98,98.2,96.75,96.99,2167527,0
+PNR.US,D,20240930,000000,96.78,97.86,96.01,97.79,2437191,0
+PNR.US,D,20241001,000000,97.97,97.97,96.23,96.81,1396082,0
+PNR.US,D,20241002,000000,96.38,96.91,94.94,95,2629796,0
+PNR.US,D,20241003,000000,94.9,95.885,94.25,95.55,2065300,0
+PNR.US,D,20241004,000000,96.4,96.52,94.86,95.88,1398240,0
+PNR.US,D,20241007,000000,95.14,96.23,94.63,95.82,605122,0
+PNR.US,D,20241008,000000,95.96,96.962,95.855,96.42,1816584,0
+PNR.US,D,20241009,000000,96.67,97.46,96.5,96.99,620297,0
+PNR.US,D,20241010,000000,96.37,96.68,95.72,96.24,2608110,0
+PNR.US,D,20241011,000000,96.48,97.98,96.48,97.63,1776779,0
+PNR.US,D,20241014,000000,97.89,98.96,97.0263,98.82,1423002,0
+PNR.US,D,20241015,000000,99.18,99.565,98.18,98.49,1424154,0
+PNR.US,D,20241016,000000,99.02,99.95,98.75,99.48,1387216,0
+PNR.US,D,20241017,000000,99.72,99.86,98.69,99.29,771550,0
+PNR.US,D,20241018,000000,99.42,99.42,98.34,99.04,1445864,0
+PNR.US,D,20241021,000000,98.905,99.62,98.135,98.36,1566889,0
+PNR.US,D,20241022,000000,97.51,99.955,96.65,98.32,2792485,0
+PNR.US,D,20241023,000000,97.77,98.245,96.64,98,1485892,0
+PNR.US,D,20241024,000000,98.62,99.71,97.54,99.39,1871851,0
+PNR.US,D,20241025,000000,100,100.9999,98.64,98.96,1213440,0
+PNR.US,D,20241028,000000,99.65,100.32,98.56,98.99,1100820,0
+PNR.US,D,20241029,000000,98.02,99.555,96.96,99.1,1374696,0
+PNR.US,D,20241030,000000,98.81,99.88,98.43,99.37,1070092,0
+PNR.US,D,20241031,000000,98.85,99.87,98.1,99.12,2966908,0
+PNR.US,D,20241101,000000,99.67,100.26,98.25,98.47,2289749,0
+PNR.US,D,20241104,000000,99.72,101.29,98.73,99.65,1619324,0
+PNR.US,D,20241105,000000,99.47,102.35,99.28,102.29,1390570,0
+PNR.US,D,20241106,000000,107,107.32,100.774,102.9,2054072,0
+PNR.US,D,20241107,000000,103.02,103.74,102.12,102.94,1173014,0
+PNR.US,D,20241108,000000,102.62,105.01,102.27,104.35,1367899,0
+PNR.US,D,20241111,000000,105.22,106.257,105.205,105.63,949417,0
+PNR.US,D,20241112,000000,105.41,105.5745,103.9,104.08,844562,0
+PNR.US,D,20241113,000000,104.635,107.78,104.635,106.32,1361102,0
+PNR.US,D,20241114,000000,106.22,106.63,105.18,105.86,1234073,0
+PNR.US,D,20241115,000000,104.87,106.37,104.7,105.92,1161991,0
+PNR.US,D,20241118,000000,105.82,106.25,105.19,105.87,653343,0
+PNR.US,D,20241119,000000,103.89,105.25,103.85,104.75,982865,0
+PNR.US,D,20241120,000000,104.97,105.48,103.57,104.17,1012928,0
+PNR.US,D,20241121,000000,104.3,106.5,104,106.05,1220563,0
+PNR.US,D,20241122,000000,106.225,107.21,106.06,106.93,1156140,0
+PNR.US,D,20241125,000000,107.12,109.305,107.12,107.94,2533693,0
+PNR.US,D,20241126,000000,107.96,109.19,107.42,109.11,1286350,0
+PNR.US,D,20241127,000000,109.89,110.71,108.76,108.96,925082,0
+PNR.US,D,20241129,000000,109.4,109.73,108.68,108.99,636089,0
+PNR.US,D,20241202,000000,109.31,109.31,107.88,108.92,1304848,0
+PNR.US,D,20241203,000000,109.455,109.455,108.13,108.83,902232,0
+PNR.US,D,20241204,000000,108.895,109.43,107.88,108.76,1101341,0
+PNR.US,D,20241205,000000,108.455,109.16,107.8605,108.06,944196,0
+PNR.US,D,20241206,000000,108.61,109.01,107.74,108.11,678743,0
+PNR.US,D,20241209,000000,108.89,109.2,107.27,108.24,1113691,0
+PNR.US,D,20241210,000000,108.505,109.15,106.97,107.87,1617081,0
+PNR.US,D,20241211,000000,108.74,109.86,108.615,109.21,1059766,0
+PNR.US,D,20241212,000000,109.45,109.72,107.66,108.29,1009207,0
+PNR.US,D,20241213,000000,108.245,108.32,106.48,107.16,1070429,0
+PNR.US,D,20241216,000000,107.305,108.07,106.79,107.79,1174375,0
+PNR.US,D,20241217,000000,107.515,107.515,105.291,105.49,1169668,0
+PNR.US,D,20241218,000000,105.865,106.02,101.1,101.17,1159027,0
+PNR.US,D,20241219,000000,101.72,102.63,100.61,100.98,1234424,0
+PNR.US,D,20241220,000000,100.45,102.49,100.45,101.95,2851628,0
+PNR.US,D,20241223,000000,101.29,101.58,100.52,101.5,1413951,0
+PNR.US,D,20241224,000000,101.415,102.5,101.36,102.35,266290,0
+PNR.US,D,20241226,000000,102.35,102.91,101.81,102.45,626569,0
+PNR.US,D,20241227,000000,101.97,102.53,100.58,101.14,642177,0
+PNR.US,D,20241230,000000,100.49,100.98,98.98,100.38,1059322,0
+PNR.US,D,20241231,000000,100.86,101.23,100.2504,100.64,600273,0
+PNR.US,D,20250102,000000,100.9224,102.23,100.26,100.4,911824,0
+PNR.US,D,20250103,000000,100.665,101.17,99.9,101.06,915452,0
+PNR.US,D,20250106,000000,100.265,101.3,99.26,99.52,1150577,0
+PNR.US,D,20250107,000000,99.59,100.015,98.105,98.68,939416,0
+PNR.US,D,20250108,000000,98.34,99.53,97.71,99.47,919799,0
+PNR.US,D,20250110,000000,98.195,98.52,96.74,96.97,1066423,0
+PNR.US,D,20250113,000000,97.03,99.2,96.58,98.64,1073258,0
+PNR.US,D,20250114,000000,99.37,100.93,99.22,100.28,994638,0
+PNR.US,D,20250115,000000,102.83,103.39,101.34,101.57,1879756,0
+PNR.US,D,20250116,000000,101.655,102.8,101.26,102.58,698586,0
+PNR.US,D,20250117,000000,103.7,103.7,102.54,103.02,993945,0
+PNR.US,D,20250121,000000,104.06,105.38,103.98,105.35,1056539,0
+PNR.US,D,20250122,000000,105.33,106.07,104.25,104.69,883247,0
+PNR.US,D,20250123,000000,104.51,104.89,103.73,104.35,1036261,0
+PNR.US,D,20250124,000000,104.13,104.44,102.65,103.01,996814,0
+PNR.US,D,20250127,000000,102.25,103.1991,101.48028,102.46,1493002,0
+PNR.US,D,20250128,000000,102.46,102.77,101.22,102.73,2919579,0
+PNR.US,D,20250129,000000,103.19,103.19,100.93,101.65,1234419,0
+PNR.US,D,20250130,000000,102.355,103.76,101.9,103.46,1206495,0
+PNR.US,D,20250131,000000,103.68,104.93,102.94,103.68,2402599,0
+PNR.US,D,20250203,000000,101.185,103.75,100.5,102.63,2319666,0
+PNR.US,D,20250204,000000,100.295,105.3,98.09,98.26,3492284,0
+PNR.US,D,20250205,000000,98.95,100.33,98.02,98.7,2439906,0
+PNR.US,D,20250206,000000,99.71,99.71,97.9,98.63,932002,0
+PNR.US,D,20250207,000000,98.51,99.28,97.19,97.87,964685,0
+PNR.US,D,20250210,000000,98.825,98.825,97.64,98.43,830064,0
+PNR.US,D,20250211,000000,97.95,99.47,97.83,99.22,897602,0
+PNR.US,D,20250212,000000,97.57,98.09,96.28,97.99,854449,0
+PNR.US,D,20250213,000000,98.32,98.66,96.64,97.19,1572748,0
+PNR.US,D,20250214,000000,97.41,97.865,96.53,96.73,1161852,0
+PNR.US,D,20250218,000000,96.66,97.135,94.785,96.7,1830442,0
+PNR.US,D,20250219,000000,96.39,96.62,95.12,96.17,1241018,0
+PNR.US,D,20250220,000000,95.925,96.1,94.32,95.25,1006184,0
+PNR.US,D,20250221,000000,95.435,95.47,92.045,92.94,1660772,0
+PNR.US,D,20250224,000000,93.55,93.55,91.735,92.62,1564897,0
+PNR.US,D,20250225,000000,92.64,93.95,92.43,93.34,1778884,0
+PNR.US,D,20250226,000000,94.005,95.225,93.08,93.28,1094052,0
+PNR.US,D,20250227,000000,93.86,94.12,92.78,92.98,1150922,0
+PNR.US,D,20250228,000000,93.715,94.36,92.69,94.2,1928483,0
+PNR.US,D,20250303,000000,94.875,95.3,91.4,91.74,1758062,0
+PNR.US,D,20250304,000000,90.53,91.18,87.91,89.67,1725945,0
+PNR.US,D,20250305,000000,89.79,91.69,89.76,91.19,1857448,0
+PNR.US,D,20250306,000000,90.255,91.08,89.21,89.82,1428909,0
+PNR.US,D,20250307,000000,89.26,89.635,86.29,88.35,3007645,0
+PNR.US,D,20250310,000000,86.63,87.61,84.26,85.19,2872863,0
+PNR.US,D,20250311,000000,85.105,86.8,84.44,86.06,2364468,0
+PNR.US,D,20250312,000000,86.16,88.13,85.43,85.54,1545374,0
+PNR.US,D,20250313,000000,85.48,86.19,83.76,84,1450888,0
+PNR.US,D,20250314,000000,85.005,86.34,84.3947,86.08,1514634,0
+PNR.US,D,20250317,000000,85.88,87.58,85.705,87.17,1512355,0
+PNR.US,D,20250318,000000,86.685,87.57,86.18,87.37,1678543,0
+PNR.US,D,20250319,000000,87.375,89.62,86.955,89.06,1749363,0
+PNR.US,D,20250320,000000,87.69,89.12,87.69,88.3,1477355,0
+PNR.US,D,20250321,000000,87.42,87.785,86.4695,87.42,3262896,0
+PNR.US,D,20250324,000000,88.83,89.91,88.52,89.85,1226443,0
+PNR.US,D,20250325,000000,91.53,92.42,90.31,91.2,1556964,0
+PNR.US,D,20250326,000000,91.03,91.77,89.57,90.13,1635902,0
+PNR.US,D,20250327,000000,90.11,90.11,88.42,89.31,1204416,0
+PNR.US,D,20250328,000000,88.92,89.2,86.58,86.84,1068217,0
+PNR.US,D,20250331,000000,85.94,88.24,84.59,87.48,1440998,0
+PNR.US,D,20250401,000000,87.79,88.41,86.22,88.04,1706276,0
+PNR.US,D,20250402,000000,86.59,89.49,86.59,89.09,911301,0
+PNR.US,D,20250403,000000,85.43,85.43,81.29,81.54,2114282,0
+PNR.US,D,20250404,000000,81.03,81.04,76.16,78.76,2765131,0
+PNR.US,D,20250407,000000,76.79,81.32,74.84,77.53,3351314,0
+PNR.US,D,20250408,000000,80.435,80.455,75.07,76.17,1895810,0
+PNR.US,D,20250409,000000,74.97,84.56,74.25,84.03,3585690,0
+PNR.US,D,20250410,000000,82.325,82.48,78.6,80.84,2733689,0
+PNR.US,D,20250411,000000,80.69,82.6,79.73,82.19,2364961,0
+PNR.US,D,20250414,000000,83.765,83.8268,81.94,82.79,1449527,0
+PNR.US,D,20250415,000000,82.76,83.72,82.115,82.31,985584,0
+PNR.US,D,20250416,000000,81.57,82.195,79.8,80.72,1817764,0
+PNR.US,D,20250417,000000,80.46,81.615,80.23,80.36,1473277,0
+PNR.US,D,20250421,000000,79.43,80.1911,77.71,78.96,2402796,0
+PNR.US,D,20250422,000000,85.13,87.4187,84.36,86.24,3662008,0
+PNR.US,D,20250423,000000,88.41,91.971,87.33,87.75,2886181,0
+PNR.US,D,20250424,000000,87.58,90.78,87.15,90.18,1673508,0
+PNR.US,D,20250425,000000,89.885,90.915,89.45,90,884476,0
+PNR.US,D,20250428,000000,90,91.35,89.31,89.99,1386301,0
+PNR.US,D,20250429,000000,90.22,90.53,89.15,90.28,1709251,0
+PNR.US,D,20250430,000000,88.96,91.13,88.34,90.73,1978928,0
+PNR.US,D,20250501,000000,90.71,91.735,90.395,90.74,987305,0
+PNR.US,D,20250502,000000,92.85,93.71,91.9601,93.29,1189802,0
+PNR.US,D,20250505,000000,92.365,93.585,92.365,93.04,1203118,0
+PNR.US,D,20250506,000000,92.215,93,91.53,91.58,882732,0
+PNR.US,D,20250507,000000,91.845,92.85,91.18,91.78,1000642,0
+PNR.US,D,20250508,000000,92.61,94.64,92.385,93.53,1076511,0
+PNR.US,D,20250509,000000,93.505,94.01,93.06,93.46,1195731,0
+PNR.US,D,20250512,000000,97.05,98.39,96.78,98.16,1460599,0
+PNR.US,D,20250513,000000,98.145,98.96,98.055,98.46,920687,0
+PNR.US,D,20250514,000000,98.58,98.58,96.885,97.18,980205,0
+PNR.US,D,20250515,000000,97.045,98.01,96.78,97.81,997214,0
+PNR.US,D,20250516,000000,99.255,101.17,98.7,101.08,1558879,0
+PNR.US,D,20250519,000000,99.77,100.96,98.8401,100.82,1334676,0
+PNR.US,D,20250520,000000,100.325,100.91,99.455,99.77,1048983,0
+PNR.US,D,20250521,000000,99.314,99.314,97.155,97.33,1291311,0
+PNR.US,D,20250522,000000,96.96,98.125,96.72,97.65,1106084,0
+PNR.US,D,20250523,000000,96.015,97.17,95.55,96.79,1252442,0
+PNR.US,D,20250527,000000,98.09,99.77,97.68,99.73,1225722,0
+PNR.US,D,20250528,000000,99.695,99.99,98.74,98.81,737729,0
+PNR.US,D,20250529,000000,99.84,99.84,98.57,99.58,805163,0
+PNR.US,D,20250530,000000,99.33,99.45,98.12,99.18,2528460,0
+PNR.US,D,20250602,000000,98.82,98.82,97.32,98.51,928671,0
+PNR.US,D,20250603,000000,98.435,99.77,98.405,99.64,846052,0
+PNR.US,D,20250604,000000,99.95,100.41,99.72,99.83,1030231,0
+PNR.US,D,20250605,000000,100.24,100.24,99.09,99.71,996912,0
+PNR.US,D,20250606,000000,100.02,100.96,98.8,99.55,1252397,0
+PNR.US,D,20250609,000000,99.915,100.47,99.18,99.67,1018762,0
+PNR.US,D,20250610,000000,99.97,100.14,99.305,99.96,991283,0
+PNR.US,D,20250611,000000,100.09,100.48,99.13,99.21,755855,0
+PNR.US,D,20250612,000000,98.665,99.36,98.12,98.91,781765,0
+PNR.US,D,20250613,000000,97.505,98.04,96.33,96.62,761210,0
+PNR.US,D,20250616,000000,97.25,98.3937,97.25,97.76,714572,0
+PNR.US,D,20250617,000000,96.96,97.7,95.825,96.23,1400095,0
+PNR.US,D,20250618,000000,96.255,98.01,96.06,96.94,1277149,0
+PNR.US,D,20250620,000000,98.27,98.27,96.6,97.27,2422372,0
+PNR.US,D,20250623,000000,96.48,99.68,96.36,99.56,1395860,0
+PNR.US,D,20250624,000000,99.96,101.38,99.865,101.23,1083844,0
+PNR.US,D,20250625,000000,101.72,101.72,100.39,101.06,1038907,0
+PNR.US,D,20250626,000000,101.69,102.83,101.51,102.64,1272375,0
+PNR.US,D,20250627,000000,103.235,104.08,102.89,103.58,1827107,0
+PNR.US,D,20250630,000000,103.795,103.795,101.83,102.66,1694572,0
+PNR.US,D,20250701,000000,102,105.77,102,105.05,1758726,0
+PNR.US,D,20250702,000000,104.54,106.45,104.185,105.86,1473227,0
+PNR.US,D,20250703,000000,106.3,107.14,106.24,106.87,1008548,0
+PNR.US,D,20250707,000000,106.23,106.91,104.625,105,1735231,0
+PNR.US,D,20250708,000000,105.135,106.12,105.075,105.78,1385925,0
+PNR.US,D,20250709,000000,106.38,107,105.24,106.9,2483701,0
+PNR.US,D,20250710,000000,106.95,108.59,106.72,107.68,1712792,0
+PNR.US,D,20250711,000000,106.5,107.55,106.46,107.08,1427751,0
+PNR.US,D,20250714,000000,106.515,106.95,105.86,106.74,653860,0
+PNR.US,D,20250715,000000,107.25,107.36,104.705,104.77,1161270,0
+PNR.US,D,20250716,000000,105.235,105.25,103.03,104.87,1742788,0
+PNR.US,D,20250717,000000,104.725,106.955,104.32,106.7,1439688,0
+PNR.US,D,20250718,000000,106.54,106.83,105.3,106.07,1947844,0
+PNR.US,D,20250721,000000,106.49,106.63,104.86,104.86,2524344,0
+PNR.US,D,20250722,000000,100.61,105.45,97.4101,104.87,5417964,0
+PNR.US,D,20250723,000000,105.245,105.94,102.345,103.63,3301629,0
+PNR.US,D,20250724,000000,103.36,103.45,102.23,102.85,2828196,0
+PNR.US,D,20250725,000000,103.055,103.635,102.545,103.08,1757410,0
+PNR.US,D,20250728,000000,103.35,103.49,102.18,103.34,1451615,0
+PNR.US,D,20250729,000000,102.47,103.23,101.61,102.35,1782970,0
+PNR.US,D,20250730,000000,102.475,102.76,100.45,101.3,1984734,0
+PNR.US,D,20250731,000000,100.795,103.08,100.795,102.2,2857228,0
+PNR.US,D,20250801,000000,100.15,101.565,99.68,100.62,1752557,0
+PNR.US,D,20250804,000000,101.22,102.62,100.8834,102.21,1455788,0
+PNR.US,D,20250805,000000,102.94,104.46,101.985,104.23,2143270,0
+PNR.US,D,20250806,000000,104.34,104.45,102.51,102.55,1531064,0
+PNR.US,D,20250807,000000,103.59,104.0582,101.615,102.06,1100306,0
+PNR.US,D,20250808,000000,102.325,104.17,102.325,102.72,1146621,0
+PNR.US,D,20250811,000000,102.745,103.46,102.54,102.88,1014846,0
+PNR.US,D,20250812,000000,103.62,106.23,103.3,106.13,2074538,0
+PNR.US,D,20250813,000000,106.49,109.135,106.49,109.01,1801368,0
+PNR.US,D,20250814,000000,107.55,108.135,105.82,106.63,1162608,0
+PNR.US,D,20250815,000000,106.32,106.74,104.8,104.98,1021713,0
+PNR.US,D,20250818,000000,104.79,105.92,104.47,105.6,1246745,0
+PNR.US,D,20250819,000000,105.63,107.28,105.63,107.08,1195964,0
+PNR.US,D,20250820,000000,106.835,106.835,104.93,105.04,1242159,0
+PNR.US,D,20250821,000000,104.455,105.26,104.24,104.44,741046,0
+PNR.US,D,20250822,000000,104.5,109.2,104.5,108.6,1257989,0
+PNR.US,D,20250825,000000,108.305,108.56,107.61,107.93,923702,0
+PNR.US,D,20250826,000000,108.165,109.52,107.775,109.17,1825478,0
+PNR.US,D,20250827,000000,108.97,109.785,108.52,109.34,1163573,0
+PNR.US,D,20250828,000000,109.82,109.99,108.54,109.18,817182,0
+PNR.US,D,20250829,000000,109.03,109.42,107.25,107.53,1048959,0
+PNR.US,D,20250902,000000,105.368,106.43,105.255,106.29,1111052,0
+PNR.US,D,20250903,000000,105.815,106.92,105.4591,106.84,934826,0
+PNR.US,D,20250904,000000,106.805,110.09,106.755,110.06,1245723,0
+PNR.US,D,20250905,000000,110.865,111.8,109.79,110.64,1118577,0
+PNR.US,D,20250908,000000,110.63,110.97,109.68,110.68,955601,0
+PNR.US,D,20250909,000000,110.61,110.63,107.85,109.13,1062309,0
+PNR.US,D,20250910,000000,109.29,110.575,108.64,109.26,784989,0
+PNR.US,D,20250911,000000,109.065,112.91,108.63,112.59,1106664,0
+PNR.US,D,20250912,000000,112.524,112.524,110.86,110.95,915213,0
+PNR.US,D,20250915,000000,111.255,111.5,110.31,110.65,899122,0
+PNR.US,D,20250916,000000,110.855,111.16,109.65,111.01,1183437,0
+PNR.US,D,20250917,000000,111.26,112.34,108.83,109.46,1628345,0
+PNR.US,D,20250918,000000,110.01,112.91,109.93,111.52,1099700,0
+PNR.US,D,20250919,000000,111.83,112.246,109.87,110.3,2172932,0
+PNR.US,D,20250922,000000,109.805,110.56,109.47,110.09,790441,0
+PNR.US,D,20250923,000000,110.64,111.23,109.46,110.09,834775,0
+PNR.US,D,20250924,000000,109.945,110.085,108.02,109,1287460,0
+PNR.US,D,20250925,000000,108.175,108.61,107.58,108.31,724567,0
+PNR.US,D,20250926,000000,108.51,110,108.51,109.76,689634,0
+PNR.US,D,20250929,000000,110.95,110.95,109.115,109.64,872718,0
+PNR.US,D,20250930,000000,109.59,110.85,109.14,110.76,1129999,0
+PNR.US,D,20251001,000000,110.315,110.84,109.47,110.5,798667,0
+PNR.US,D,20251002,000000,110.99,112.69,110.27,112.36,1095283,0
+PNR.US,D,20251003,000000,112.575,113.95,112.1501,112.23,732149,0
+PNR.US,D,20251006,000000,112.7,113.03,111.515,112.05,1083017,0
+PNR.US,D,20251007,000000,112.47,112.81,110.2912,110.66,864814,0
+PNR.US,D,20251008,000000,111.71,112.195,110.205,111.8,1121017,0
+PNR.US,D,20251009,000000,111.965,112.26,109.15,109.85,978057,0
+PNR.US,D,20251010,000000,110.395,111.21,106.95,107.21,1477454,0
+PNR.US,D,20251013,000000,108.915,109.395,108,108.83,928748,0
+PNR.US,D,20251014,000000,107.815,110.77,107.2532,110.41,996571,0
+PNR.US,D,20251015,000000,111.345,112.13,108.88,110.31,994387,0
+PNR.US,D,20251016,000000,111.29,111.59,107.96,108.7,1196904,0
+PNR.US,D,20251017,000000,107.98,110,107.56,108.79,1260609,0
+PNR.US,D,20251020,000000,109.575,110.86,109.02,109.3,1479802,0
+PNR.US,D,20251021,000000,107.7,109.78,103.8566,109.02,2260135,0
+PNR.US,D,20251022,000000,109.02,111.14,108.81,109.34,2011294,0
+PNR.US,D,20251023,000000,109.99,111.45,108.15,110.7,1421923,0
+PNR.US,D,20251024,000000,111.11,111.94,109.29,109.73,1040065,0
+PNR.US,D,20251027,000000,110.73,110.9,108.69,109.13,2410093,0
+PNR.US,D,20251028,000000,108.935,109.64,107.46,108.87,937045,0
+PNR.US,D,20251029,000000,108.9,110.12,106.99,107.62,1337547,0
+PNR.US,D,20251030,000000,107.06,109.145,106.87,107.14,889802,0
+PNR.US,D,20251031,000000,106.86,107.81,105.85,106.35,1578587,0
+PNR.US,D,20251103,000000,106.27,107.1,104.65,106.84,1312697,0
+PNR.US,D,20251104,000000,105.99,107.48,105.43,107.18,1319401,0
+PNR.US,D,20251105,000000,106.985,108.48,105.86,107.95,1139794,0
+PNR.US,D,20251106,000000,108.2,109.14,106.2,106.66,1140995,0
+PNR.US,D,20251107,000000,105.27,107.89,104.9,107.36,1023736,0
+PNR.US,D,20251110,000000,107.93,109.84,107.52,108.69,1304364,0
+PNR.US,D,20251111,000000,108.745,109.03,107.56,108.24,549465,0
+PNR.US,D,20251112,000000,108.635,109.89,108.42,108.68,878069,0
+PNR.US,D,20251113,000000,107.4,109.35,106.48,106.75,780115,0
+PNR.US,D,20251114,000000,105.65,106.03,104.05,104.33,1239612,0
+PNR.US,D,20251117,000000,104.125,104.575,101.58,101.83,988648,0
+PNR.US,D,20251118,000000,101.405,102.76,100.87,102.12,1391871,0
+PNR.US,D,20251119,000000,102.12,102.99,101.5,102.52,860560,0
+PNR.US,D,20251120,000000,103.91,104.31,101.38,101.48,1167832,0
+PNR.US,D,20251121,000000,102.91,106.22049,102.2325,104.79,2848867,0
+PNR.US,D,20251124,000000,104.93,104.955,103.34,104.11,2107261,0
+PNR.US,D,20251125,000000,105.055,106.77,104.305,106.03,1180554,0
+PNR.US,D,20251126,000000,104.91,106.91,104.91,106.08,1080439,0
+PNR.US,D,20251128,000000,106.58,106.58,105.09,105.24,848288,0
+PNR.US,D,20251201,000000,105.23,106.2099,103.78,105.06,1542282,0
+PNR.US,D,20251202,000000,105.645,105.88,104.125,105.16,1013205,0
+PNR.US,D,20251203,000000,105.1,106.6846,105.1,106.47,851307,0
+PNR.US,D,20251204,000000,105.87,106,104.18,104.89,1199366,0
+PNR.US,D,20251205,000000,105.45,105.55,103.97,104.25,777391,0
+PNR.US,D,20251208,000000,104.27,105.405,102.81,104.25,924688,0
+PNR.US,D,20251209,000000,103.99,104.54,101.7,101.86,1675718,0
+PNR.US,D,20251210,000000,103.44,105.68,102.76,105.25,1617996,0
+PNR.US,D,20251211,000000,104.82,106.3958,104.82,105.89,1219046,0
+PNR.US,D,20251212,000000,106.2,107.47,105.46,106.01,1086030,0
+PNR.US,D,20251215,000000,106.21,106.38,104.45,105.04,1064343,0
+PNR.US,D,20251216,000000,107.53,108.09,104.025,104.4,1070593,0
+PNR.US,D,20251217,000000,104.205,105.95,103.16,103.66,1077715,0
+PNR.US,D,20251218,000000,104.31,104.655,102.845,103.4,1166457,0
+PNR.US,D,20251219,000000,103.245,103.915,102.6,103.87,2997188,0
+PNR.US,D,20251222,000000,104.58,105.475,103.87,105.27,946358,0
+PNR.US,D,20251223,000000,105.19,106.09,104.87,105.47,743232,0
+PNR.US,D,20251224,000000,105.33,105.93,105.21,105.38,281632,0
+PNR.US,D,20251226,000000,105.37,105.89,105.18,105.68,379005,0
+PNR.US,D,20251229,000000,106,106.11,105.29,105.8,535471,0
+PNR.US,D,20251230,000000,105.83,106.04,104.92,105.78,561277,0
+PNR.US,D,20251231,000000,105.78,105.97,104.08,104.14,627376,0
+PNR.US,D,20260102,000000,104.54,105.68,103.71,105.47,807413,0
+PNR.US,D,20260105,000000,102.955,104.05,101.25,102.67,2133655,0
+PNR.US,D,20260106,000000,101.98,105.21,100.68,104.47,1887310,0
+PNR.US,D,20260107,000000,103.65,104.45,99.42,100.06,2496472,0
+PNR.US,D,20260108,000000,99.705,103.75,99.11,103.06,2945404,0
+PNR.US,D,20260109,000000,103.245,103.75,100.46,103.06,1915301,0
+PNR.US,D,20260112,000000,102.52,104.12,102.08,103.08,1616846,0
+PNR.US,D,20260113,000000,103.305,104.555,102.21,103.24,1641161,0
+PNR.US,D,20260114,000000,103,104.12,102.67,104.08,2476519,0
+PNR.US,D,20260115,000000,104.76,107.43,104.63,106.97,1558114,0
+PNR.US,D,20260116,000000,106.92,107.67,106.35,107.3,1787925,0
+PNR.US,D,20260120,000000,105.02,106.03,103.3201,104.33,1456985,0
+PNR.US,D,20260121,000000,105.045,108.08,104.645,107.15,1048811,0
+PNR.US,D,20260122,000000,107.74,109.09,107.38,108.14,1602415,0
+PNR.US,D,20260123,000000,108.14,108.51,106.77,107.55,834527,0
+PNR.US,D,20260126,000000,107.715,108.39,107.46,108.02,1156142,0
+PNR.US,D,20260127,000000,107.5545,108.54,106.795,107.6,1568826,0
+PNR.US,D,20260128,000000,107.49,107.5,104.095,105.17,1770493,0
+PNR.US,D,20260129,000000,106.45,107.08,104.27,105.91,2658248,0
+PNR.US,D,20260130,000000,105.03,106.15,104.23,105.37,1797551,0
+PNR.US,D,20260202,000000,106.015,107.5925,105.13,105.51,3192852,0
+PNR.US,D,20260203,000000,102.725,104.23,93.97,94.79,7580446,0
+PNR.US,D,20260204,000000,95.855,98.72,92.92,97.28,4786310,0
+PNR.US,D,20260205,000000,96.735,96.735,94.28,94.97,2415481,0
+PNR.US,D,20260206,000000,95.735,98.089,95.71,97.35,1597310,0
+PNR.US,D,20260209,000000,96.96,98.75,96.63,97.52,1849385,0
+PNR.US,D,20260210,000000,97.61,99.08,96.89,98.62,1304922,0
+PNR.US,D,20260211,000000,99.155,100.85,98.57,100.52,1720348,0
+PNR.US,D,20260212,000000,101.1,103.18,99.43,99.76,1881614,0
+PNR.US,D,20260213,000000,100.12,101.75,99.88,101.37,1550407,0
+PNR.US,D,20260217,000000,101.65,101.84,99.08,99.76,1621794,0
+PNR.US,D,20260218,000000,99.68,102.02,99.66,101.79,1513922,0
diff --git a/daily/us/nyse stocks/2/pr.us.txt b/daily/us/nyse stocks/2/pr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b6b3c9e5a4a0204ebc8ace439491afcbe260b272
--- /dev/null
+++ b/daily/us/nyse stocks/2/pr.us.txt	
@@ -0,0 +1,2445 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PR.US,D,20160425,000000,9.95417,9.95417,9.95417,9.95417,100.46040516,0
+PR.US,D,20160502,000000,10.0537,10.0537,10.0537,10.0537,208.9576427328,0
+PR.US,D,20160505,000000,10.4917,10.4917,9.95427,9.95427,1000.5856353936,0
+PR.US,D,20160512,000000,10.0536,10.0537,10.0039,10.0537,4754.7909762228,0
+PR.US,D,20160516,000000,10.0238,10.0238,9.99638,9.99638,1808.28729288,0
+PR.US,D,20160517,000000,9.88658,9.88658,9.88658,9.88658,2009.2081032,0
+PR.US,D,20160519,000000,10.0139,10.0139,9.86299,9.95417,1599.3296501472,0
+PR.US,D,20160520,000000,10.0338,10.0338,10.0338,10.0338,301.38121548,0
+PR.US,D,20160523,000000,9.89445,9.97408,9.89445,9.97398,1506.9060774,0
+PR.US,D,20160524,000000,10.0039,10.0039,9.78495,10.0039,2121.7237569792,0
+PR.US,D,20160526,000000,9.95417,9.95417,9.60577,9.95407,4220.3416207716,0
+PR.US,D,20160531,000000,10.0039,10.0039,9.93167,9.99399,602.76243096,0
+PR.US,D,20160601,000000,10.0039,10.0039,9.89644,9.89644,1105.06445676,0
+PR.US,D,20160602,000000,9.95407,10.0039,9.95407,10.0039,11653.40699856,0
+PR.US,D,20160603,000000,10.0039,10.651,10.0039,10.0338,20859.598527422,0
+PR.US,D,20160607,000000,10.0038,10.0139,10.0038,10.0139,987.5257827228,0
+PR.US,D,20160608,000000,10.0139,10.0139,9.94422,10.0039,1502.8876611936,0
+PR.US,D,20160610,000000,10.203,10.203,9.96412,9.96412,1888.655617008,0
+PR.US,D,20160614,000000,9.95417,9.95417,9.94422,9.94422,200.92081032,0
+PR.US,D,20160616,000000,10.5415,10.5415,10.5415,10.5415,200.92081032,0
+PR.US,D,20160620,000000,9.85473,9.85473,9.85463,9.85463,1205.52486192,0
+PR.US,D,20160621,000000,9.78694,9.80496,9.76395,9.76504,16977.80847204,0
+PR.US,D,20160622,000000,9.89445,9.89445,9.89445,9.89445,170.782688772,0
+PR.US,D,20160627,000000,9.775,9.775,9.75509,9.75509,10688.987109024,0
+PR.US,D,20160629,000000,9.76504,9.77002,9.75519,9.75519,904.14364644,0
+PR.US,D,20160630,000000,9.78704,9.78704,9.75509,9.75509,2974.6325967876,0
+PR.US,D,20160701,000000,9.70532,9.70532,9.65555,9.65555,1105.06445676,0
+PR.US,D,20160705,000000,9.70532,9.81481,9.70482,9.775,8116.1961328764,0
+PR.US,D,20160706,000000,9.60577,9.75509,9.60577,9.75509,25324.058932733,0
+PR.US,D,20160711,000000,9.81481,9.81481,9.80486,9.80486,261.197053416,0
+PR.US,D,20160712,000000,9.74513,9.75509,9.67297,9.75509,3921.9742174464,0
+PR.US,D,20160713,000000,9.81481,9.85463,9.81481,9.85463,703.22283612,0
+PR.US,D,20160714,000000,9.97408,10.1533,9.85463,9.85463,21000.243094646,0
+PR.US,D,20160715,000000,9.80486,9.80486,9.80486,9.80486,502.3020258,0
+PR.US,D,20160719,000000,9.95417,10.2528,9.95417,10.1035,120552.486192,0
+PR.US,D,20160720,000000,10.1433,10.2697,9.97408,10.1533,290431.03131756,0
+PR.US,D,20160721,000000,10.1533,10.1533,10.1433,10.1533,2009.2081032,0
+PR.US,D,20160722,000000,10.9495,10.9495,10.3523,10.5316,1390981.8020737,0
+PR.US,D,20160725,000000,10.7007,10.7505,10.5415,10.641,291533.08196217,0
+PR.US,D,20160726,000000,10.6311,10.7505,10.5514,10.7007,775073.12249448,0
+PR.US,D,20160727,000000,10.7306,11.1487,10.6211,11.0989,1952384.6842293,0
+PR.US,D,20160728,000000,11.1686,11.3478,11.0439,11.1134,745333.82875497,0
+PR.US,D,20160729,000000,11.0989,11.2781,11.0192,11.1885,161239.95488585,0
+PR.US,D,20160801,000000,11.288,11.5468,11.1487,11.2383,206965.51289848,0
+PR.US,D,20160802,000000,11.1487,11.2582,11.0491,11.2382,83984.89871376,0
+PR.US,D,20160803,000000,11.1935,11.4373,11.0332,11.1885,214890.83426155,0
+PR.US,D,20160804,000000,11.3378,11.5966,11.2631,11.3677,355544.44292201,0
+PR.US,D,20160805,000000,11.4373,11.4963,11.3378,11.3577,72381.72191778,0
+PR.US,D,20160808,000000,11.3975,11.507,11.3278,11.3577,289614.28822361,0
+PR.US,D,20160809,000000,11.3776,11.6265,11.3478,11.5369,663026.61880738,0
+PR.US,D,20160810,000000,11.6663,12.6309,11.6663,12.1839,871045.96135599,0
+PR.US,D,20160811,000000,12.0545,12.1939,11.8753,12.1441,235877.01289947,0
+PR.US,D,20160812,000000,12.1939,12.3332,12.1839,12.2934,209068.14917848,0
+PR.US,D,20160815,000000,12.4328,12.5622,12.0744,12.1441,158402.95304413,0
+PR.US,D,20160816,000000,12.1939,12.1939,11.9848,12.0844,60144.63996524,0
+PR.US,D,20160817,000000,12.2435,12.2435,11.8057,11.8952,25589.274402355,0
+PR.US,D,20160818,000000,11.8853,12.2934,11.7459,12.1441,316206.15746946,0
+PR.US,D,20160819,000000,12.0246,12.1236,11.9251,11.9749,99274.972379112,0
+PR.US,D,20160822,000000,12.0246,12.154,11.8753,11.9848,73222.575508969,0
+PR.US,D,20160823,000000,11.9848,12.154,11.8455,11.9251,106614.6095801,0
+PR.US,D,20160824,000000,11.955,12.9769,11.7957,12.0845,441315.52763952,0
+PR.US,D,20160825,000000,12.4925,12.7528,12.1142,12.1939,69273.47698213,0
+PR.US,D,20160826,000000,12.2436,12.4337,11.9948,12.0943,78351.079192387,0
+PR.US,D,20160829,000000,12.3432,12.6418,12.169,12.2635,60466.113261752,0
+PR.US,D,20160830,000000,12.2594,12.5423,12.2536,12.5174,272980.05433722,0
+PR.US,D,20160831,000000,12.5223,12.592,12.1043,12.4825,306372.08840835,0
+PR.US,D,20160901,000000,12.4825,12.9056,12.4427,12.8907,289638.39872085,0
+PR.US,D,20160902,000000,12.821,12.9404,12.7413,12.8011,157450.58840322,0
+PR.US,D,20160906,000000,12.8309,13.1395,12.7652,12.9404,95472.546043806,0
+PR.US,D,20160907,000000,12.9504,13.5377,12.7697,13.4381,491257.40885671,0
+PR.US,D,20160908,000000,13.4979,15.0507,13.458,14.5132,1066002.4374216,0
+PR.US,D,20160909,000000,14.4037,14.8063,14.0453,14.563,313735.83610658,0
+PR.US,D,20160912,000000,14.553,14.6724,13.7069,13.8263,194528.51473967,0
+PR.US,D,20160913,000000,13.8263,13.9855,13.706,13.9358,307183.80848204,0
+PR.US,D,20160914,000000,13.9856,14.1847,13.8528,13.9557,345627.99632867,0
+PR.US,D,20160915,000000,14.0254,14.1449,13.8064,13.9757,448265.37846849,0
+PR.US,D,20160916,000000,13.9557,14.1051,13.8463,13.9259,112329.80202965,0
+PR.US,D,20160919,000000,13.8861,14.0802,13.8861,13.9856,437708.99909427,0
+PR.US,D,20160920,000000,13.9856,14.0752,13.8861,14.0553,393241.20535425,0
+PR.US,D,20160921,000000,13.9856,14.1449,13.916,14.0603,285199.05341683,0
+PR.US,D,20160922,000000,13.9956,14.4535,13.9956,14.2643,116436.62339259,0
+PR.US,D,20160923,000000,14.1946,14.8815,14.0852,14.2942,666328.75232499,0
+PR.US,D,20160926,000000,14.2942,14.546,14.2743,14.3738,209568.44199617,0
+PR.US,D,20160927,000000,14.3141,14.4933,14.2146,14.3639,664161.82138569,0
+PR.US,D,20160928,000000,14.4634,14.6724,14.1847,14.4037,1293187.6160667,0
+PR.US,D,20160929,000000,14.4236,14.9113,14.334,14.772,303889.71179685,0
+PR.US,D,20160930,000000,14.8815,16.0262,14.5928,15.6778,681774.53961834,0
+PR.US,D,20161003,000000,15.6778,16.2651,15.628,15.8072,338690.20074832,0
+PR.US,D,20161004,000000,15.8271,16.1755,14.7521,16.066,346383.45857547,0
+PR.US,D,20161005,000000,16.1258,16.4244,16.1158,16.3746,917838.40887141,0
+PR.US,D,20161006,000000,16.4443,16.4941,16.0402,16.1158,868226.03778315,0
+PR.US,D,20161007,000000,16.0362,16.4144,15.7276,16.0461,220552.78269637,0
+PR.US,D,20161010,000000,16.0859,16.29,15.419,15.6977,457148.08749273,0
+PR.US,D,20161011,000000,15.7674,15.9267,15.6579,15.7873,834732.5387028,0
+PR.US,D,20161012,000000,15.9267,16.3248,15.2797,16.3248,355629.8342664,0
+PR.US,D,20161013,000000,16.1357,16.1357,15.4887,15.9167,589884.41162254,0
+PR.US,D,20161014,000000,16.2253,16.3746,15.2398,15.429,714109.73022719,0
+PR.US,D,20161017,000000,15.3394,15.5783,14.5829,15.0706,432875.84900203,0
+PR.US,D,20161018,000000,15.0706,15.3492,14.2544,14.8516,762211.17682185,0
+PR.US,D,20161019,000000,14.8815,14.9412,14.6824,14.8317,592530.53869445,0
+PR.US,D,20161020,000000,14.6924,14.8735,14.334,14.4236,448582.83334879,0
+PR.US,D,20161021,000000,14.2942,14.9512,14.1051,14.7919,558931.55618869,0
+PR.US,D,20161024,000000,14.7222,14.8914,14.2046,14.4734,446877.01566918,0
+PR.US,D,20161025,000000,14.5132,14.6127,14.1253,14.2345,362395.84255393,0
+PR.US,D,20161026,000000,14.2544,14.8118,14.0254,14.1747,494244.09670212,0
+PR.US,D,20161027,000000,14.1847,14.8019,14.1847,14.4535,895328.24588721,0
+PR.US,D,20161028,000000,14.5132,14.9611,14.2046,14.8118,1175815.706302,0
+PR.US,D,20161031,000000,14.8516,15.0009,14.5281,14.7819,578567.54698127,0
+PR.US,D,20161101,000000,14.7222,15.2996,14.6724,15.0308,954377.86743621,0
+PR.US,D,20161102,000000,15.0109,15.2299,14.9213,15.0308,881105.06172466,0
+PR.US,D,20161103,000000,15.0507,15.1502,14.5729,14.7919,808622.87940172,0
+PR.US,D,20161104,000000,14.6824,15.2498,14.543,15.0208,462834.14642479,0
+PR.US,D,20161107,000000,15.1403,15.429,15.0208,15.2199,477370.76705144,0
+PR.US,D,20161108,000000,15.2597,15.4091,14.8715,15.0009,394461.79927695,0
+PR.US,D,20161109,000000,14.9213,15.2996,14.6775,15.0905,986729.13170988,0
+PR.US,D,20161110,000000,15.21,15.429,14.2896,14.7421,1409694.5617429,0
+PR.US,D,20161111,000000,14.9313,15.0308,14.3041,14.4335,1615153.168564,0
+PR.US,D,20161114,000000,14.3241,14.5928,14.2743,14.4435,940596.70905636,0
+PR.US,D,20161115,000000,14.5729,14.7521,14.4136,14.563,1386371.6740809,0
+PR.US,D,20161116,000000,14.6227,14.6824,14.2245,14.2544,269564.40056178,0
+PR.US,D,20161117,000000,14.334,14.6028,13.4083,13.4282,1489335.5525375,0
+PR.US,D,20161118,000000,13.3983,14.0852,13.249,14.0155,743530.56448235,0
+PR.US,D,20161121,000000,14.1349,14.9113,14.0254,14.6824,481550.92451015,0
+PR.US,D,20161122,000000,14.7322,14.82,14.4236,14.7521,1216643.8195631,0
+PR.US,D,20161123,000000,14.8616,15.3195,14.6127,15.1801,424917.37570525,0
+PR.US,D,20161125,000000,15.0706,15.3991,15.0308,15.2398,133586.21915746,0
+PR.US,D,20161128,000000,16.1357,16.8126,15.9267,16.3248,2137352.3822099,0
+PR.US,D,20161129,000000,16.1556,16.3348,15.8072,16.2651,817088.67774455,0
+PR.US,D,20161130,000000,17.2008,18.2158,16.733,18.1166,1601037.4770349,0
+PR.US,D,20161201,000000,18.3854,18.4749,17.7781,17.8976,1081105.6547334,0
+PR.US,D,20161202,000000,17.7881,18.3455,17.4795,17.9772,507115.08381122,0
+PR.US,D,20161205,000000,18.2261,18.7138,17.8279,18.5446,1990231.1326653,0
+PR.US,D,20161206,000000,18.5446,18.6641,18.2759,18.5645,926390.60316268,0
+PR.US,D,20161207,000000,18.674,19.1419,17.8677,18.5247,838441.53686131,0
+PR.US,D,20161208,000000,18.465,18.684,18.1664,18.2062,652097.53133002,0
+PR.US,D,20161209,000000,18.2958,18.5645,18.1365,18.3654,809370.30481611,0
+PR.US,D,20161212,000000,18.903,19.2514,18.6243,18.9428,1418088.028594,0
+PR.US,D,20161213,000000,19.0622,19.273,18.893,19.0523,856677.10960595,0
+PR.US,D,20161214,000000,19.0821,19.2414,18.7537,18.8333,1731266.3094519,0
+PR.US,D,20161215,000000,18.7935,19.9382,18.7288,19.9282,1234440.3803372,0
+PR.US,D,20161216,000000,20.0776,20.8739,19.1717,19.4106,5506777.2930075,0
+PR.US,D,20161219,000000,19.5102,19.759,19.341,19.5201,1026731.4604405,0
+PR.US,D,20161220,000000,19.5599,20.0178,19.3907,19.7491,1412181.9613746,0
+PR.US,D,20161221,000000,19.8586,20.3812,19.7196,19.9681,1168319.350869,0
+PR.US,D,20161222,000000,19.8287,20.2654,19.3907,19.4405,833681.72286483,0
+PR.US,D,20161223,000000,19.3011,19.5304,18.5048,19.0025,1400851.0322766,0
+PR.US,D,20161227,000000,19.0722,19.2115,18.9129,19.1518,580194.00094081,0
+PR.US,D,20161228,000000,19.2514,20.0079,19.1618,19.9183,1530064.2099975,0
+PR.US,D,20161229,000000,19.9581,19.9581,19.3808,19.6396,890093.25417432,0
+PR.US,D,20161230,000000,20.0875,20.0875,19.4697,19.6296,781720.58750392,0
+PR.US,D,20170103,000000,19.8586,19.8586,18.7138,19.4007,947660.08014316,0
+PR.US,D,20170104,000000,19.331,19.7192,19.1419,19.7093,675056.75232529,0
+PR.US,D,20170105,000000,19.6694,19.988,19.112,19.1618,948895.74312663,0
+PR.US,D,20170106,000000,19.1817,19.3609,18.7636,18.9926,750346.80297245,0
+PR.US,D,20170109,000000,18.8632,18.9726,18.6442,18.684,409598.1685224,0
+PR.US,D,20170110,000000,18.7238,18.8731,18.2759,18.7736,487944.22469453,0
+PR.US,D,20170111,000000,18.7736,18.8034,18.455,18.5148,511383.64642646,0
+PR.US,D,20170112,000000,18.5247,18.6442,18.1564,18.3953,1066749.862836,0
+PR.US,D,20170113,000000,18.4053,18.5048,18.1066,18.2559,793384.040543,0
+PR.US,D,20170117,000000,18.6243,18.6641,18.3654,18.5247,650000.92267434,0
+PR.US,D,20170118,000000,18.3854,18.8831,18.2858,18.7835,773248.76153678,0
+PR.US,D,20170119,000000,18.8632,18.8632,18.4053,18.5247,417922.31769396,0
+PR.US,D,20170120,000000,18.5148,18.6541,17.8578,17.8976,660222.76889937,0
+PR.US,D,20170123,000000,17.7781,18.0668,17.5293,17.9275,555144.19891416,0
+PR.US,D,20170124,000000,18.0569,18.5148,17.8013,18.4451,509463.84808386,0
+PR.US,D,20170125,000000,18.5148,18.8432,18.4351,18.455,380584.19890814,0
+PR.US,D,20170126,000000,18.5347,18.9129,18.3505,18.3854,506338.52487933,0
+PR.US,D,20170127,000000,18.236,18.6292,18.1408,18.5148,364890.27441405,0
+PR.US,D,20170130,000000,18.4351,18.4885,17.7682,18.246,558657.29928261,0
+PR.US,D,20170131,000000,18.3455,18.3654,18.027,18.1863,466766.16668275,0
+PR.US,D,20170201,000000,18.3057,18.6043,17.9474,18.037,1140445.6068533,0
+PR.US,D,20170202,000000,18.1166,18.5745,18.0668,18.4252,602068.24956034,0
+PR.US,D,20170203,000000,18.4152,18.684,18.251,18.465,673900.4530619,0
+PR.US,D,20170206,000000,18.6043,18.6043,18.3455,18.3953,422055.25876224,0
+PR.US,D,20170207,000000,18.3455,18.3654,17.8379,18.017,698502.20168153,0
+PR.US,D,20170208,000000,17.9374,18.1265,17.7881,17.9374,905521.9631988,0
+PR.US,D,20170209,000000,17.9573,18.3455,17.7881,18.1962,1242378.7615529,0
+PR.US,D,20170210,000000,18.3157,18.5048,17.9275,18.0569,1348927.0672656,0
+PR.US,D,20170213,000000,17.9374,18.0867,17.6935,17.8578,694893.66392818,0
+PR.US,D,20170214,000000,17.8578,18.4301,17.6438,18.3256,822064.48161213,0
+PR.US,D,20170215,000000,18.2759,18.7038,18.2062,18.465,492219.81953814,0
+PR.US,D,20170216,000000,18.5446,19.0125,18.0668,18.0867,1225141.7652356,0
+PR.US,D,20170217,000000,18.0071,18.2841,17.803,18.2161,495801.2329821,0
+PR.US,D,20170221,000000,18.3854,18.7337,18.2311,18.5148,920577.96412012,0
+PR.US,D,20170222,000000,18.4849,18.6043,18.2659,18.455,1256583.8628426,0
+PR.US,D,20170223,000000,18.4749,18.7935,18.1464,18.7537,1013400.3646758,0
+PR.US,D,20170224,000000,18.7138,18.8632,18.3455,18.8233,801271.18695211,0
+PR.US,D,20170227,000000,18.8134,19.5351,18.6143,19.4405,3386273.1253469,0
+PR.US,D,20170228,000000,19.4405,19.5002,18.3953,18.7238,1855976.8518135,0
+PR.US,D,20170301,000000,18.8233,18.9627,18.3654,18.5645,1212021.6363217,0
+PR.US,D,20170302,000000,18.5745,18.5745,17.9573,18.1265,867648.39045348,0
+PR.US,D,20170303,000000,18.037,18.3654,18.0071,18.2161,491589.93279779,0
+PR.US,D,20170306,000000,18.1166,18.893,18.1166,18.7736,1115807.6924878,0
+PR.US,D,20170307,000000,18.8831,18.903,18.4451,18.5247,982794.09763976,0
+PR.US,D,20170308,000000,18.465,18.6243,17.8279,18.1166,1777979.3932473,0
+PR.US,D,20170309,000000,18.027,18.2659,17.4696,17.7284,1320272.7459019,0
+PR.US,D,20170310,000000,17.6886,17.7383,16.932,17.2406,1271939.2357713,0
+PR.US,D,20170313,000000,17.5691,17.9374,17.2307,17.9076,999402.21182082,0
+PR.US,D,20170314,000000,17.808,17.9225,17.3999,17.8976,953463.67774925,0
+PR.US,D,20170315,000000,17.9474,18.4052,17.594,18.0967,1933044.0470279,0
+PR.US,D,20170316,000000,18.1265,18.4053,17.9573,18.1265,981018.96228059,0
+PR.US,D,20170317,000000,18.1265,18.5745,18.0071,18.5446,4327953.8021749,0
+PR.US,D,20170320,000000,18.5446,18.9129,18.2653,18.7736,1197802.4705754,0
+PR.US,D,20170321,000000,18.8731,18.8731,17.9673,18.2858,1634064.8398353,0
+PR.US,D,20170322,000000,18.0867,18.823,17.9474,18.1564,1750474.3389185,0
+PR.US,D,20170323,000000,18.4451,18.5446,16.514,17.0017,4961693.199066,0
+PR.US,D,20170324,000000,16.952,17.4088,16.8225,17.0913,1788875.3287909,0
+PR.US,D,20170327,000000,16.9818,17.4198,16.7529,17.3302,1366750.7523491,0
+PR.US,D,20170328,000000,17.3003,18.1465,17.2406,18.0668,863188.95306842,0
+PR.US,D,20170329,000000,18.017,18.2012,17.6388,18.1166,676191.9549036,0
+PR.US,D,20170330,000000,18.3356,18.7736,17.9374,17.9772,842627.72194433,0
+PR.US,D,20170331,000000,17.9971,18.2659,17.818,18.1465,863132.69524153,0
+PR.US,D,20170403,000000,18.017,18.4849,18.0071,18.2062,1695673.1879037,0
+PR.US,D,20170404,000000,18.2161,19.321,18.1465,18.893,1986758.2164589,0
+PR.US,D,20170405,000000,18.9926,19.5301,18.5546,18.6043,2214406.5175717,0
+PR.US,D,20170406,000000,18.7138,19.331,18.7138,19.1618,1108464.0368706,0
+PR.US,D,20170407,000000,19.1618,19.321,18.893,18.9328,3145338.9356517,0
+PR.US,D,20170410,000000,19.0125,19.4903,18.9328,19.4405,789060.22470491,0
+PR.US,D,20170411,000000,19.4405,20.1174,19.2812,20.0975,1178655.7219559,0
+PR.US,D,20170412,000000,20.1074,20.2269,19.6893,19.9681,819913.62433765,0
+PR.US,D,20170413,000000,20.1771,20.3463,19.6446,19.6993,1491998.7578783,0
+PR.US,D,20170417,000000,19.8088,19.8088,19.3808,19.6097,906138.79008648,0
+PR.US,D,20170418,000000,19.4405,19.5998,19.0125,19.122,1070831.5690977,0
+PR.US,D,20170419,000000,19.2215,19.2215,18.236,18.2759,964635.87940709,0
+PR.US,D,20170420,000000,18.4053,19.0927,17.3501,17.5392,1015901.8287643,0
+PR.US,D,20170421,000000,17.4696,17.5293,16.7728,16.8922,2053833.6197761,0
+PR.US,D,20170424,000000,16.9918,17.2058,16.6633,16.723,1477892.1077857,0
+PR.US,D,20170425,000000,16.8325,17.3402,16.7728,17.3103,837729.27258872,0
+PR.US,D,20170426,000000,17.1709,17.4994,16.8823,16.942,1333456.164871,0
+PR.US,D,20170427,000000,16.8723,16.937,16.0859,16.6235,2027508.975208,0
+PR.US,D,20170428,000000,16.7429,16.8922,16.3248,16.4144,1261923.3333768,0
+PR.US,D,20170501,000000,16.4742,16.5538,15.3991,15.8371,2408286.058094,0
+PR.US,D,20170502,000000,15.9466,16.3149,15.5683,15.6878,2862147.0811299,0
+PR.US,D,20170503,000000,15.628,16.076,15.628,15.9665,1044370.2983785,0
+PR.US,D,20170504,000000,15.9068,16.0362,15.5186,15.857,1461145.3582456,0
+PR.US,D,20170505,000000,15.8271,16.1258,15.2299,16.0163,3810956.4283081,0
+PR.US,D,20170508,000000,15.9167,16.3846,15.8869,16.0262,1309523.4825497,0
+PR.US,D,20170509,000000,16.0561,16.1208,15.6728,15.7276,1759489.6556776,0
+PR.US,D,20170510,000000,15.857,16.4742,15.857,16.2353,2244519.5240184,0
+PR.US,D,20170511,000000,16.8126,17.0714,15.9565,16.0561,1514080.9595365,0
+PR.US,D,20170512,000000,16.1058,16.6235,16.0561,16.4941,1918886.1621287,0
+PR.US,D,20170515,000000,16.7827,17.0614,16.4742,16.5637,1635555.6722479,0
+PR.US,D,20170516,000000,16.6434,16.952,16.4542,16.6533,2288854.7100236,0
+PR.US,D,20170517,000000,16.4841,16.7728,16.2353,16.4841,1873463.9945397,0
+PR.US,D,20170518,000000,16.3547,16.4692,16.0362,16.4045,1735839.2670948,0
+PR.US,D,20170519,000000,16.4841,16.9022,16.4443,16.6533,1376099.5976533,0
+PR.US,D,20170522,000000,16.6931,16.8126,16.2452,16.3049,698065.19891909,0
+PR.US,D,20170523,000000,16.2751,16.285,15.9167,16.0959,823839.6169713,0
+PR.US,D,20170524,000000,16.1158,16.295,15.4986,15.7873,1087469.8214003,0
+PR.US,D,20170525,000000,15.7774,16.0461,15.1602,15.5086,1382329.1473773,0
+PR.US,D,20170526,000000,15.5584,16.0561,15.4986,15.7873,777016.02673028,0
+PR.US,D,20170530,000000,15.7475,15.7973,15.2498,15.4091,867427.37756212,0
+PR.US,D,20170531,000000,15.2597,15.5683,14.7322,15.5186,2839326.4954938,0
+PR.US,D,20170601,000000,15.6081,15.9764,15.4091,15.7077,1381339.6123865,0
+PR.US,D,20170602,000000,15.6081,15.628,14.8815,15.1801,1585117.5166292,0
+PR.US,D,20170605,000000,15.1403,15.1502,14.8019,14.9014,1186347.975179,0
+PR.US,D,20170606,000000,14.9014,15.4887,14.772,15.4738,995545.53686672,0
+PR.US,D,20170607,000000,15.5385,15.6878,14.334,14.3937,1151228.0221391,0
+PR.US,D,20170608,000000,14.2842,14.9313,14.2842,14.6227,1440746.8729778,0
+PR.US,D,20170609,000000,14.6227,15.1403,14.3738,14.981,1218320.5037252,0
+PR.US,D,20170612,000000,15.429,15.5783,14.981,15.0208,1713661.6280517,0
+PR.US,D,20170613,000000,15.0507,15.3941,14.9512,15.2697,1431953.5737142,0
+PR.US,D,20170614,000000,15.2199,15.2299,14.6924,14.9611,1841876.2293452,0
+PR.US,D,20170615,000000,14.8715,15.0109,14.2643,14.4236,869167.35177949,0
+PR.US,D,20170616,000000,14.6227,14.9014,14.0354,14.4236,4188665.4504206,0
+PR.US,D,20170619,000000,14.4136,14.6824,14.2146,14.553,1429372.7459056,0
+PR.US,D,20170620,000000,14.3639,14.772,14.125,14.553,1379498.1731599,0
+PR.US,D,20170621,000000,14.543,14.8019,14.231,14.6326,1105531.597644,0
+PR.US,D,20170622,000000,14.7123,14.9512,14.5331,14.6127,808706.261538,0
+PR.US,D,20170623,000000,14.6924,15.0806,14.4335,15.0607,8449575.996608,0
+PR.US,D,20170626,000000,15.0905,15.3792,14.7421,14.7521,1520711.3462771,0
+PR.US,D,20170627,000000,14.8914,15.0905,14.6426,14.7421,1876520.0000647,0
+PR.US,D,20170628,000000,14.8118,15.5683,14.5231,15.3891,1757520.6317364,0
+PR.US,D,20170629,000000,15.429,15.7674,15.0607,15.4091,1962260.9466606,0
+PR.US,D,20170630,000000,15.5484,16.1208,15.5086,15.7475,1548341.9761123,0
+PR.US,D,20170703,000000,15.857,16.4542,15.8172,16.3846,671211.12801577,0
+PR.US,D,20170705,000000,16.4343,16.5737,15.6181,15.6181,2555527.8601249,0
+PR.US,D,20170706,000000,15.7375,15.847,14.8317,14.991,2027203.5755763,0
+PR.US,D,20170707,000000,14.8715,15.0208,14.2146,14.2842,1452747.8729782,0
+PR.US,D,20170710,000000,14.1449,15.0607,14.1449,14.8417,1023929.6197406,0
+PR.US,D,20170711,000000,14.7819,15.1303,14.6426,15.0905,618217.25968981,0
+PR.US,D,20170712,000000,15.2398,15.9565,15.2398,15.3394,1354939.6225145,0
+PR.US,D,20170713,000000,15.1901,15.5285,14.9611,15.4688,1088799.9171646,0
+PR.US,D,20170714,000000,15.4389,16.066,15.414,16.0461,1506413.8214147,0
+PR.US,D,20170717,000000,15.9167,16.295,15.8869,16.1656,1422271.1998649,0
+PR.US,D,20170718,000000,16.3049,16.4144,16.1258,16.1954,1835257.8978533,0
+PR.US,D,20170719,000000,16.1855,16.4144,16.1058,16.3945,1414390.0810801,0
+PR.US,D,20170720,000000,16.4542,16.5637,15.9914,16.0461,1494320.3978416,0
+PR.US,D,20170721,000000,16.066,16.1556,15.3692,15.7176,1386336.5129391,0
+PR.US,D,20170724,000000,15.7276,16.0362,15.7176,15.857,869075.9328108,0
+PR.US,D,20170725,000000,15.9267,16.5637,15.9167,16.4941,1150614.2090636,0
+PR.US,D,20170726,000000,16.5339,17.0017,16.2651,16.8325,1140935.8536305,0
+PR.US,D,20170727,000000,16.8225,17.0614,16.3721,17.0415,723564.0589568,0
+PR.US,D,20170728,000000,16.9719,17.1709,16.7031,16.8922,1531063.7910288,0
+PR.US,D,20170731,000000,16.9022,17.0397,16.4343,16.6931,1457114.8867905,0
+PR.US,D,20170801,000000,17.161,17.161,16.2651,16.4841,900629.5414675,0
+PR.US,D,20170802,000000,16.3348,16.7131,15.5683,16.1656,1741893.0111098,0
+PR.US,D,20170803,000000,16.1656,16.3746,15.3493,15.4091,1563877.1731662,0
+PR.US,D,20170804,000000,15.429,15.9167,15.2797,15.6778,1952641.8628666,0
+PR.US,D,20170807,000000,15.5484,16.066,15.4688,15.8072,1461867.6685587,0
+PR.US,D,20170808,000000,16.4841,18.1066,16.2751,16.514,3655759.1667927,0
+PR.US,D,20170809,000000,16.5438,16.9121,16.1457,16.3149,1420491.0414854,0
+PR.US,D,20170810,000000,16.4642,16.8922,16.0561,16.076,1531669.5672719,0
+PR.US,D,20170811,000000,16.076,16.7628,16.076,16.6533,1181890.5470021,0
+PR.US,D,20170814,000000,16.7728,16.8225,16.285,16.295,882918.3720378,0
+PR.US,D,20170815,000000,16.3049,16.4343,16.076,16.3945,804884.74772571,0
+PR.US,D,20170816,000000,16.514,16.6235,16.1258,16.295,500569.08381099,0
+PR.US,D,20170817,000000,16.1855,16.4343,15.8869,15.9167,647036.33611806,0
+PR.US,D,20170818,000000,16.0362,16.3547,15.8271,16.1357,911309.48714006,0
+PR.US,D,20170821,000000,16.0959,16.1457,15.7973,15.8669,677679.77350402,0
+PR.US,D,20170822,000000,15.9665,16.3348,15.9466,16.2651,685054.57184681,0
+PR.US,D,20170823,000000,16.3945,17.0465,16.1457,16.8624,1120874.9153241,0
+PR.US,D,20170824,000000,16.9221,16.952,16.504,16.7628,690115.76705877,0
+PR.US,D,20170825,000000,16.8624,17.161,16.7728,17.0017,614425.88399908,0
+PR.US,D,20170828,000000,17.1311,17.1411,16.5936,16.7628,648476.93832806,0
+PR.US,D,20170829,000000,16.6832,17.1411,16.4941,16.9619,522959.69891305,0
+PR.US,D,20170830,000000,16.7927,16.9619,16.1058,16.6235,1386888.0405635,0
+PR.US,D,20170831,000000,16.7429,17.3999,16.6931,17.2108,691143.47700356,0
+PR.US,D,20170901,000000,17.2904,17.7881,17.1809,17.38,1100638.1713087,0
+PR.US,D,20170905,000000,17.6089,17.7881,17.1013,17.3999,1154572.3490269,0
+PR.US,D,20170906,000000,17.5691,18.1265,17.4497,17.594,1077773.3830942,0
+PR.US,D,20170907,000000,17.4596,17.6487,16.9918,17.1212,797423.55343448,0
+PR.US,D,20170908,000000,17.1311,17.3264,16.0702,16.6633,1888207.563601,0
+PR.US,D,20170911,000000,16.6533,17.1212,16.6334,16.942,930106.63354955,0
+PR.US,D,20170912,000000,16.9221,17.7383,16.8625,17.3899,1484022.2017086,0
+PR.US,D,20170913,000000,17.4198,17.9573,17.3899,17.7184,1107034.4853052,0
+PR.US,D,20170914,000000,17.7881,17.9673,17.5691,17.6985,2115225.9779735,0
+PR.US,D,20170915,000000,17.6587,17.7582,17.1611,17.2008,2431812.8803785,0
+PR.US,D,20170918,000000,17.0814,17.9474,17.0614,17.8279,1368566.0718704,0
+PR.US,D,20170919,000000,17.818,17.9573,17.2904,17.4994,1128739.9604441,0
+PR.US,D,20170920,000000,17.4994,18.037,17.4994,17.818,792743.10315808,0
+PR.US,D,20170921,000000,17.7284,18.0071,17.4994,17.9175,773731.9760856,0
+PR.US,D,20170922,000000,17.7582,18.0967,17.7582,17.9772,652384.84808878,0
+PR.US,D,20170925,000000,18.8034,19.1021,18.3953,18.8233,1876130.2136927,0
+PR.US,D,20170926,000000,18.8034,19.0622,18.5347,18.9328,1679400.6114759,0
+PR.US,D,20170927,000000,19.0423,19.2315,18.6541,19.1021,875472.24680734,0
+PR.US,D,20170928,000000,19.0722,19.1916,18.5148,18.5745,1368688.6335647,0
+PR.US,D,20170929,000000,18.4252,18.4252,17.8827,17.8876,1298104.1482952,0
+PR.US,D,20171002,000000,17.808,18.2858,17.3999,18.1962,965129.13999643,0
+PR.US,D,20171003,000000,18.2559,18.5645,18.0469,18.2858,1026085.5000354,0
+PR.US,D,20171004,000000,18.465,18.6243,18.0171,18.5347,905498.85730561,0
+PR.US,D,20171005,000000,18.5844,18.6641,18.3854,18.4849,699653.47792467,0
+PR.US,D,20171006,000000,18.2261,18.4152,18.1265,18.2559,754744.95951036,0
+PR.US,D,20171009,000000,18.2559,18.4351,18.1564,18.246,419539.73021704,0
+PR.US,D,20171010,000000,18.4948,18.8134,18.2858,18.2958,707389.93372604,0
+PR.US,D,20171011,000000,18.2858,18.7736,18.017,18.7039,846394.98713783,0
+PR.US,D,20171012,000000,18.4152,18.8632,18.2759,18.7138,838746.93649299,0
+PR.US,D,20171013,000000,18.9129,18.9428,18.4849,18.5944,699786.08565948,0
+PR.US,D,20171016,000000,18.7736,18.903,18.4412,18.6442,869141.23207415,0
+PR.US,D,20171017,000000,18.7835,18.8134,18.1664,18.2559,1167833.122508,0
+PR.US,D,20171018,000000,18.3455,18.6939,18.2161,18.465,1799865.6971154,0
+PR.US,D,20171019,000000,18.1962,18.5546,18.1664,18.3953,1473573.3149679,0
+PR.US,D,20171020,000000,18.4053,18.6243,18.2858,18.465,1352122.7127538,0
+PR.US,D,20171023,000000,18.5148,18.8632,18.4451,18.5048,2035848.1934403,0
+PR.US,D,20171024,000000,18.5546,19.0523,18.4849,18.8632,2234768.8370936,0
+PR.US,D,20171025,000000,18.4948,19.1021,18.4252,18.5347,1956961.6602884,0
+PR.US,D,20171026,000000,18.465,18.5944,17.9374,18.4351,1087331.1860412,0
+PR.US,D,20171027,000000,18.3854,19.122,18.3754,18.9627,1471910.6952625,0
+PR.US,D,20171030,000000,18.9627,19.4903,18.9627,19.2115,1553321.7983961,0
+PR.US,D,20171031,000000,19.1419,19.4206,19.0423,19.341,1507500.8029985,0
+PR.US,D,20171101,000000,19.4803,19.9083,19.2215,19.3609,2560119.9052448,0
+PR.US,D,20171102,000000,19.3907,19.6396,18.9627,19.1518,1841187.0709658,0
+PR.US,D,20171103,000000,19.2016,20.2667,19.1518,20.197,1796566.57741,0
+PR.US,D,20171106,000000,20.2966,20.8142,20.1771,20.6449,3259844.7100571,0
+PR.US,D,20171107,000000,20.844,21.71,20.8142,20.9038,4180607.5213227,0
+PR.US,D,20171108,000000,20.0377,20.1572,19.5201,19.9382,8108413.4652887,0
+PR.US,D,20171109,000000,19.769,20.2468,19.5848,20.1671,3600054.8767355,0
+PR.US,D,20171110,000000,20.197,20.2866,19.988,20.1074,3415781.3601546,0
+PR.US,D,20171113,000000,20.1174,20.2866,19.9382,19.9979,2722259.9853609,0
+PR.US,D,20171114,000000,19.9183,20.1074,19.5998,19.6893,3140254.6345465,0
+PR.US,D,20171115,000000,19.5301,19.6595,19.1419,19.3111,2356159.1630646,0
+PR.US,D,20171116,000000,19.3907,19.6794,19.1319,19.5998,2008390.355502,0
+PR.US,D,20171117,000000,19.0821,19.9979,18.9708,19.988,2830433.740429,0
+PR.US,D,20171120,000000,19.8785,19.988,19.6296,19.9681,1780740.0451811,0
+PR.US,D,20171121,000000,20.1273,20.3264,20.0278,20.2468,1470125.5138628,0
+PR.US,D,20171122,000000,20.4558,20.7345,20.4558,20.6848,1368478.6713179,0
+PR.US,D,20171124,000000,20.8938,20.9038,20.5852,20.6649,605267.91346469,0
+PR.US,D,20171127,000000,20.635,20.6549,19.8387,19.9382,1552147.4162598,0
+PR.US,D,20171128,000000,20.0079,20.0079,19.7292,19.7391,2097465.5829452,0
+PR.US,D,20171129,000000,19.7889,19.8088,19.0921,19.7093,2275989.7505388,0
+PR.US,D,20171130,000000,19.9083,20.2567,19.7789,20.197,2202979.1464848,0
+PR.US,D,20171201,000000,20.406,20.7047,20.197,20.5155,1395693.3950757,0
+PR.US,D,20171204,000000,20.6051,20.6151,19.8088,19.8486,1608688.5414919,0
+PR.US,D,20171205,000000,19.7491,19.9382,19.3111,19.3708,1511734.204472,0
+PR.US,D,20171206,000000,19.1916,19.3708,18.6442,18.7835,852479.87387837,0
+PR.US,D,20171207,000000,18.8233,19.0125,18.5645,18.7935,1068477.7818048,0
+PR.US,D,20171208,000000,19.0523,19.1319,18.7138,18.8432,1061808.2155062,0
+PR.US,D,20171211,000000,18.8233,19.331,18.7736,19.3111,661016.40610013,0
+PR.US,D,20171212,000000,19.4405,19.6495,18.9993,19.2016,1127611.7900941,0
+PR.US,D,20171213,000000,19.1021,19.4106,19.0523,19.2613,1060380.6731489,0
+PR.US,D,20171214,000000,19.2016,19.4007,19.112,19.1468,1638144.5368889,0
+PR.US,D,20171215,000000,19.2414,19.2713,18.4948,18.7437,2627877.434713,0
+PR.US,D,20171218,000000,18.8333,19.3111,18.684,18.9328,1548394.215523,0
+PR.US,D,20171219,000000,19.331,19.331,18.8134,18.903,1927824.1243758,0
+PR.US,D,20171220,000000,19.0722,19.2115,18.7437,19.2016,1764747.7532837,0
+PR.US,D,20171221,000000,19.112,19.8337,19.0523,19.7491,1921316.2993296,0
+PR.US,D,20171222,000000,19.8785,20.2368,19.8088,20.0477,1469236.4392772,0
+PR.US,D,20171226,000000,20.1074,20.6449,20.0676,20.5852,746158.60868133,0
+PR.US,D,20171227,000000,20.5155,20.5852,20.0975,20.1273,937650.20537301,0
+PR.US,D,20171228,000000,20.1174,20.2766,20.0178,20.0577,1029070.1786727,0
+PR.US,D,20171229,000000,20.1273,20.1598,19.55,19.7093,1603885.5295212,0
+PR.US,D,20180102,000000,19.8586,20.0377,19.6097,19.9083,996046.83428847,0
+PR.US,D,20180103,000000,20.0377,20.5355,20.0129,20.2368,1877044.4033796,0
+PR.US,D,20180104,000000,20.1373,20.3662,19.6893,20.2766,1728923.5728036,0
+PR.US,D,20180105,000000,20.1373,20.1771,19.8785,20.0278,1015869.6814346,0
+PR.US,D,20180108,000000,19.8188,20.3115,19.8188,20.1273,1284319.9761032,0
+PR.US,D,20180109,000000,20.1572,20.2169,19.5302,19.978,1629863.5856915,0
+PR.US,D,20180110,000000,20.0178,20.1721,19.6645,19.7192,1319422.8508742,0
+PR.US,D,20180111,000000,19.8188,20.8092,19.8188,20.197,1436534.5681895,0
+PR.US,D,20180112,000000,20.207,20.416,20.0378,20.197,750213.19063359,0
+PR.US,D,20180116,000000,20.1871,20.3961,19.7391,19.8287,1507465.6418567,0
+PR.US,D,20180117,000000,19.9382,20.6449,19.6495,20.3463,1581723.9641429,0
+PR.US,D,20180118,000000,20.1024,20.5753,20.1024,20.2169,1466521.9991297,0
+PR.US,D,20180119,000000,20.0278,20.7047,19.9282,20.6848,1187147.6400041,0
+PR.US,D,20180122,000000,20.7047,21.3915,20.6848,21.3915,1502985.1077866,0
+PR.US,D,20180123,000000,21.6205,21.7499,21.2322,21.6254,1747349.015714,0
+PR.US,D,20180124,000000,21.7897,22.0382,21.1327,21.2522,3671441.0360381,0
+PR.US,D,20180125,000000,21.3716,21.4015,20.3563,20.3563,2166796.3223583,0
+PR.US,D,20180126,000000,20.2766,20.6549,20.1772,20.4459,2033277.4116723,0
+PR.US,D,20180129,000000,20.4857,21.501,20.3662,21.0232,2794839.6142768,0
+PR.US,D,20180130,000000,20.7644,20.9038,20.197,20.8241,1645125.5304434,0
+PR.US,D,20180131,000000,20.7445,21.0829,20.2617,20.3165,2887091.3997312,0
+PR.US,D,20180201,000000,20.406,20.8042,20.0079,20.2866,1304848.0552936,0
+PR.US,D,20180202,000000,20.1572,20.2254,19.331,19.5599,2387467.6483327,0
+PR.US,D,20180205,000000,19.2514,19.8287,19.0125,19.112,1907582.3573401,0
+PR.US,D,20180206,000000,18.674,19.5649,18.4152,19.5201,2505877.3140827,0
+PR.US,D,20180207,000000,19.54,19.9681,18.6143,18.9328,1566427.8628532,0
+PR.US,D,20180208,000000,18.9627,19.1319,18.1863,18.246,1697105.7532813,0
+PR.US,D,20180209,000000,18.3854,18.5148,17.0714,18.017,3138028.4319682,0
+PR.US,D,20180212,000000,18.3157,18.9229,18.1365,18.5944,1348076.1676339,0
+PR.US,D,20180213,000000,18.3455,18.4152,17.808,17.8379,1395126.7983906,0
+PR.US,D,20180214,000000,17.6388,18.9478,17.6388,18.8632,1414176.1004171,0
+PR.US,D,20180215,000000,18.8731,19.2315,18.017,18.674,1127333.5147718,0
+PR.US,D,20180216,000000,18.7337,19.2115,18.6442,18.6939,1013733.8932209,0
+PR.US,D,20180220,000000,18.5247,18.9627,18.5247,18.5247,1072744.3352119,0
+PR.US,D,20180221,000000,18.5446,18.6641,17.808,17.818,1544819.8343074,0
+PR.US,D,20180222,000000,17.9673,18.6641,17.8478,18.3754,1370219.6501393,0
+PR.US,D,20180223,000000,18.4053,18.9527,18.2958,18.8632,1401001.7228844,0
+PR.US,D,20180226,000000,19.0025,19.2414,18.4252,19.1717,1857639.4715189,0
+PR.US,D,20180227,000000,18.684,19.9282,18.0768,19.2115,3180952.1492809,0
+PR.US,D,20180228,000000,19.3907,19.7292,18.6342,18.9926,2586864.4743065,0
+PR.US,D,20180301,000000,19.1021,19.5898,18.5944,19.4106,1317611.5497692,0
+PR.US,D,20180302,000000,19.1817,19.8685,18.9229,19.8387,1435648.507416,0
+PR.US,D,20180305,000000,19.7889,20.1771,19.5301,19.9681,1273878.1215909,0
+PR.US,D,20180306,000000,19.3111,19.5799,19.0821,19.3111,6752614.9063101,0
+PR.US,D,20180307,000000,19.1916,19.5998,18.2559,18.2759,3061513.7689821,0
+PR.US,D,20180308,000000,18.2659,18.455,17.9474,17.9772,2829669.2367458,0
+PR.US,D,20180309,000000,18.0569,18.1763,17.7682,17.9772,2328696.302106,0
+PR.US,D,20180312,000000,18.3953,18.465,17.6786,17.9872,4446301.1824737,0
+PR.US,D,20180313,000000,18.4152,18.4849,17.9872,18.2559,2876145.2339849,0
+PR.US,D,20180314,000000,18.2958,18.684,18.2759,18.5446,1348815.5562159,0
+PR.US,D,20180315,000000,18.5844,18.7835,17.7085,17.9673,1684352.3048463,0
+PR.US,D,20180316,000000,17.9872,18.3754,17.8578,18.1365,3470748.2708378,0
+PR.US,D,20180319,000000,17.9772,18.1763,17.604,17.8279,2115713.2109385,0
+PR.US,D,20180320,000000,18.0668,18.4152,17.9474,18.3754,1356004.5028092,0
+PR.US,D,20180321,000000,18.4451,19.1319,18.4053,18.8532,1498947.6041032,0
+PR.US,D,20180322,000000,18.7138,18.903,18.017,18.0668,1232765.7053832,0
+PR.US,D,20180323,000000,18.1166,18.6541,17.9872,18.1066,1567563.0654316,0
+PR.US,D,20180326,000000,18.3754,18.4152,17.7682,18.4053,1512474.597658,0
+PR.US,D,20180327,000000,18.4152,18.4998,17.3203,17.4298,1892576.5866214,0
+PR.US,D,20180328,000000,17.8976,18.1166,17.38,17.5293,2159518.9706085,0
+PR.US,D,20180329,000000,17.6189,18.455,17.4795,18.2659,2420202.6713541,0
+PR.US,D,20180402,000000,17.9971,18.1066,17.2804,17.6487,1522224.2799788,0
+PR.US,D,20180403,000000,17.7981,17.7981,17.0216,17.4298,2663884.4531305,0
+PR.US,D,20180404,000000,17.0415,17.3899,16.733,17.0117,2448356.6999002,0
+PR.US,D,20180405,000000,17.1709,17.5791,17.0017,17.4497,2351777.0801915,0
+PR.US,D,20180406,000000,17.3103,17.4148,16.2751,16.6732,2913903.2772643,0
+PR.US,D,20180409,000000,16.7827,16.9918,16.4642,16.4941,2629291.9172177,0
+PR.US,D,20180410,000000,16.7131,17.2506,16.6832,16.942,2820518.2984397,0
+PR.US,D,20180411,000000,17.2506,17.5492,17.2506,17.2506,3395069.4384227,0
+PR.US,D,20180412,000000,17.2804,17.3402,16.8524,16.9918,2691301.1023027,0
+PR.US,D,20180413,000000,17.0017,17.7682,16.9421,17.2804,2575551.6280814,0
+PR.US,D,20180416,000000,17.2506,17.4298,17.0216,17.3501,1613883.3490427,0
+PR.US,D,20180417,000000,17.3601,17.5094,17.161,17.37,1587966.5737196,0
+PR.US,D,20180418,000000,17.589,19.0025,17.589,18.5347,4789735.1235537,0
+PR.US,D,20180419,000000,18.7238,18.9826,18.3854,18.6442,2688042.1667593,0
+PR.US,D,20180420,000000,18.7337,18.9926,18.3356,18.8333,2353867.6612229,0
+PR.US,D,20180423,000000,18.7537,19.122,18.6641,19.112,1813182.7284234,0
+PR.US,D,20180424,000000,18.9328,19.9083,18.1365,18.3854,4506298.1456433,0
+PR.US,D,20180425,000000,18.4351,18.6442,18.0469,18.3953,2040065.5212489,0
+PR.US,D,20180426,000000,18.4053,18.8721,17.9523,18.0967,1986493.0009893,0
+PR.US,D,20180427,000000,18.027,18.2311,17.5979,17.7284,1320885.5543733,0
+PR.US,D,20180430,000000,17.6487,18.465,17.6487,18.4152,1853096.6519976,0
+PR.US,D,20180501,000000,18.4152,18.5844,18.1415,18.465,1174957.774442,0
+PR.US,D,20180502,000000,18.3356,18.6541,18.2759,18.5247,1490843.463219,0
+PR.US,D,20180503,000000,18.4152,18.6243,17.9374,18.1465,1454969.0525363,0
+PR.US,D,20180504,000000,18.1564,18.5148,18.017,18.3953,1736842.8665424,0
+PR.US,D,20180507,000000,18.5048,19.3111,18.5048,18.8831,2720341.1916223,0
+PR.US,D,20180508,000000,18.7736,19.5102,18.4252,19.4007,3383786.7303192,0
+PR.US,D,20180509,000000,20.3662,20.8938,19.8785,20.3463,6905699.485505,0
+PR.US,D,20180510,000000,20.416,20.6549,20.1273,20.3463,4638699.936624,0
+PR.US,D,20180511,000000,20.2567,20.426,19.4504,19.4504,1929950.8711531,0
+PR.US,D,20180514,000000,19.6495,19.8884,19.3808,19.4704,2840410.4632655,0
+PR.US,D,20180515,000000,19.4704,19.6893,19.0523,19.6296,2177975.5562445,0
+PR.US,D,20180516,000000,19.4803,19.5699,18.9726,19.0324,2650202.7505517,0
+PR.US,D,20180517,000000,19.3111,19.9183,19.1618,19.6495,4578351.3620362,0
+PR.US,D,20180518,000000,19.7292,19.7391,19.331,19.5998,2020212.5359812,0
+PR.US,D,20180521,000000,19.7889,20.2766,19.6794,20.2567,2076850.1032023,0
+PR.US,D,20180522,000000,20.3563,20.4558,19.5699,19.6893,2301650.3518289,0
+PR.US,D,20180523,000000,19.5002,19.6993,18.8532,19.2713,2482428.8509143,0
+PR.US,D,20180524,000000,19.0324,19.6793,18.6939,18.7736,1984627.4512655,0
+PR.US,D,20180525,000000,18.1465,18.1465,17.4895,17.8578,3210813.0001107,0
+PR.US,D,20180529,000000,17.6189,18.1315,17.5392,17.6089,3268004.1041642,0
+PR.US,D,20180530,000000,17.7981,18.5944,17.7981,18.4948,2876993.1198045,0
+PR.US,D,20180531,000000,18.3455,18.6442,17.4994,17.5193,3772029.0259127,0
+PR.US,D,20180601,000000,17.6587,17.6587,16.3846,16.8425,5039679.6069877,0
+PR.US,D,20180604,000000,16.7728,17.1909,15.8769,16.2651,4735254.4412313,0
+PR.US,D,20180605,000000,16.1855,16.4343,15.7077,16.3647,3647072.3555585,0
+PR.US,D,20180606,000000,16.6135,16.6135,15.9018,16.3348,3193960.7671451,0
+PR.US,D,20180607,000000,16.3447,17.0963,16.3248,17.0814,4841482.2782516,0
+PR.US,D,20180608,000000,16.9719,17.2108,16.5239,16.8524,3100317.6050792,0
+PR.US,D,20180611,000000,16.723,17.0814,16.6732,16.9221,1935670.0820188,0
+PR.US,D,20180612,000000,16.8723,17.4895,16.7429,17.3003,4048310.2091635,0
+PR.US,D,20180613,000000,17.2605,17.7383,17.2506,17.4298,3612659.6437709,0
+PR.US,D,20180614,000000,17.4696,17.6288,16.6931,16.7031,3016382.936568,0
+PR.US,D,20180615,000000,16.5737,16.5737,15.9366,16.2153,3953385.1723278,0
+PR.US,D,20180618,000000,16.1556,16.8823,16.1556,16.4045,2929992.0111507,0
+PR.US,D,20180619,000000,16.2153,17.3302,16.066,17.2207,3515867.0480033,0
+PR.US,D,20180620,000000,17.4198,17.604,17.151,17.5691,2584503.6547852,0
+PR.US,D,20180621,000000,17.4298,17.6388,17.1759,17.2008,2955848.5102308,0
+PR.US,D,20180622,000000,17.8478,18.2559,17.5791,17.8777,5242996.3979707,0
+PR.US,D,20180625,000000,17.9175,18.0469,17.38,17.6487,1565812.0405696,0
+PR.US,D,20180626,000000,17.7085,18.4451,17.2715,18.2958,2402591.9623296,0
+PR.US,D,20180627,000000,18.5546,19.112,18.4252,18.7636,4317535.0535558,0
+PR.US,D,20180628,000000,18.7835,18.9428,18.3555,18.4252,3498284.4678922,0
+PR.US,D,20180629,000000,18.4749,18.9229,17.7682,17.9772,2856168.6824189,0
+PR.US,D,20180702,000000,17.5592,17.6637,17.0017,17.1411,2083565.8812873,0
+PR.US,D,20180703,000000,17.4098,17.6587,17.1013,17.4795,1049588.2118225,0
+PR.US,D,20180705,000000,17.9175,18.2559,17.0216,17.0814,2022032.8785227,0
+PR.US,D,20180706,000000,16.932,18.0668,16.932,17.7582,3202789.2275505,0
+PR.US,D,20180709,000000,18.1664,18.5546,17.9971,18.3854,2351978.0010019,0
+PR.US,D,20180710,000000,18.4152,18.8731,18.0867,18.236,2109226.4825773,0
+PR.US,D,20180711,000000,18.1265,18.3455,17.808,17.9971,2458628.7763278,0
+PR.US,D,20180712,000000,18.0668,18.246,17.6089,17.9076,1971399.829718,0
+PR.US,D,20180713,000000,17.7981,18.1962,17.6985,17.808,1726366.8554923,0
+PR.US,D,20180716,000000,17.5592,17.6587,17.0814,17.4098,1633616.7864283,0
+PR.US,D,20180717,000000,17.2506,17.5592,17.1112,17.2804,978334.66025471,0
+PR.US,D,20180718,000000,17.1909,17.3601,16.8922,17.3103,1793382.9871705,0
+PR.US,D,20180719,000000,17.3103,17.6687,17.0515,17.6487,1541475.5074196,0
+PR.US,D,20180720,000000,17.7682,17.8777,17.2705,17.3899,1562620.4134977,0
+PR.US,D,20180723,000000,17.4696,17.5591,17.1361,17.1709,1318115.8610031,0
+PR.US,D,20180724,000000,17.2008,17.599,17.1709,17.3601,1719108.5912195,0
+PR.US,D,20180725,000000,17.3999,17.6786,17.151,17.6388,1040257.4493913,0
+PR.US,D,20180726,000000,17.5791,17.9175,17.4098,17.4696,1453812.7532729,0
+PR.US,D,20180727,000000,17.3999,17.7582,17.2904,17.3601,1144265.1114575,0
+PR.US,D,20180730,000000,17.4994,18.1664,17.4994,17.9673,2247785.4917902,0
+PR.US,D,20180731,000000,17.9872,18.1166,17.599,17.8777,1738527.5875369,0
+PR.US,D,20180801,000000,17.7881,18.2759,17.4994,18.1763,2422896.0148165,0
+PR.US,D,20180802,000000,17.9474,18.4351,17.6786,18.4252,2121372.1455611,0
+PR.US,D,20180803,000000,18.3555,18.4053,17.4994,17.5791,3013285.742277,0
+PR.US,D,20180806,000000,17.589,18.1265,17.5392,17.7184,2891870.3012046,0
+PR.US,D,20180807,000000,18.246,18.9428,17.8889,18.3157,5920185.9246976,0
+PR.US,D,20180808,000000,18.2659,18.5844,17.8876,18.3057,4376701.2091748,0
+PR.US,D,20180809,000000,18.4252,18.6541,18.2759,18.3455,2481880.3371021,0
+PR.US,D,20180810,000000,18.3953,18.5048,18.1664,18.4252,1797187.4227139,0
+PR.US,D,20180813,000000,18.3654,18.6591,17.6886,17.9076,1625305.6971094,0
+PR.US,D,20180814,000000,18.0569,18.2759,17.9175,18.236,3486055.4227721,0
+PR.US,D,20180815,000000,18.0768,18.3157,17.2108,17.2804,3126995.8702735,0
+PR.US,D,20180816,000000,17.4298,17.5293,17.2307,17.4397,1525455.0866087,0
+PR.US,D,20180817,000000,17.5392,17.8478,17.37,17.6886,869689.74588633,0
+PR.US,D,20180820,000000,17.6089,17.8578,17.38,17.4795,1162713.6602611,0
+PR.US,D,20180821,000000,17.5791,18.246,17.5392,18.0071,2239198.1363571,0
+PR.US,D,20180822,000000,18.1763,18.5347,17.9772,18.1265,1365508.0571373,0
+PR.US,D,20180823,000000,17.9971,18.3356,17.9673,18.3157,1692180.1796163,0
+PR.US,D,20180824,000000,18.5048,18.8532,18.4252,18.7138,1547178.6446205,0
+PR.US,D,20180827,000000,18.7039,18.8731,18.4451,18.8134,955538.1851158,0
+PR.US,D,20180828,000000,18.8731,18.8831,18.3455,18.6939,1912659.6262169,0
+PR.US,D,20180829,000000,18.9129,19.2563,18.684,18.9627,1936256.770785,0
+PR.US,D,20180830,000000,19.0324,19.4903,18.7736,19.3111,2084410.7532947,0
+PR.US,D,20180831,000000,19.2613,19.321,19.0125,19.1817,1367254.058979,0
+PR.US,D,20180904,000000,19.2812,19.4504,18.8681,19.0224,2381301.388664,0
+PR.US,D,20180905,000000,19.0125,19.2912,18.6442,19.0423,2564051.9255027,0
+PR.US,D,20180906,000000,18.9627,19.112,18.6043,18.8532,2378162.0010028,0
+PR.US,D,20180907,000000,19.122,19.1817,18.6541,19.1319,3442518.8969879,0
+PR.US,D,20180910,000000,19.2713,19.7889,19.2713,19.5599,3492151.3601572,0
+PR.US,D,20180911,000000,19.4704,20.3662,19.2115,20.1373,3371459.234002,0
+PR.US,D,20180912,000000,20.2966,21.1128,20.197,20.9237,4492298.9881843,0
+PR.US,D,20180913,000000,20.7544,21.1327,20.7047,20.9535,4118575.2303445,0
+PR.US,D,20180914,000000,20.9038,21.2322,20.854,21.0232,1565661.3499619,0
+PR.US,D,20180917,000000,21.1526,21.2223,20.8739,20.9535,2303323.0175748,0
+PR.US,D,20180918,000000,21.2123,21.3119,20.635,20.9237,2365475.8610392,0
+PR.US,D,20180919,000000,20.9734,21.4214,20.9734,21.1327,1990193.9623154,0
+PR.US,D,20180920,000000,21.2223,21.282,20.3264,20.3861,1986943.0636044,0
+PR.US,D,20180921,000000,20.4558,20.7744,20.3861,20.7345,3190123.179668,0
+PR.US,D,20180924,000000,21.292,21.5806,20.8482,21.3716,2110265.2431667,0
+PR.US,D,20180925,000000,21.7001,21.7399,21.2422,21.4911,2458117.4328656,0
+PR.US,D,20180926,000000,21.4711,21.6005,21.2322,21.3019,1431604.9761083,0
+PR.US,D,20180927,000000,21.4214,21.7996,21.3218,21.6205,1783308.817741,0
+PR.US,D,20180928,000000,21.4512,21.944,21.2621,21.7499,2084698.0700534,0
+PR.US,D,20181001,000000,21.7996,22.5014,21.6005,21.7797,2815578.660318,0
+PR.US,D,20181002,000000,21.8494,22.1679,21.6386,21.8494,2841137.7965988,0
+PR.US,D,20181003,000000,21.9191,22.7453,21.8395,22.6457,2800784.8610542,0
+PR.US,D,20181004,000000,22.5163,23.014,22.0784,22.2376,2769152.8932814,0
+PR.US,D,20181005,000000,22.2973,22.3919,21.3019,22.0983,3678847.9817106,0
+PR.US,D,20181008,000000,21.8892,21.8892,21.4114,21.6404,1790675.5792514,0
+PR.US,D,20181009,000000,21.7996,22.5263,21.4711,22.1281,2807937.6419016,0
+PR.US,D,20181010,000000,22.1679,22.3173,20.9734,21.1626,2818008.7975189,0
+PR.US,D,20181011,000000,20.9834,21.3218,20.5355,20.6051,3363725.7920128,0
+PR.US,D,20181012,000000,20.9933,21.1825,20.5852,20.8241,2356624.2947405,0
+PR.US,D,20181015,000000,21.0033,21.1924,20.5703,20.9237,1055347.6068504,0
+PR.US,D,20181016,000000,21.0531,21.4911,20.854,21.3517,1371964.6473769,0
+PR.US,D,20181017,000000,21.3119,21.4811,20.8042,20.9535,1517378.0700339,0
+PR.US,D,20181018,000000,20.6549,20.9038,20.406,20.6649,1507314.951249,0
+PR.US,D,20181019,000000,20.7744,20.9436,20.2368,20.3165,976047.17682922,0
+PR.US,D,20181022,000000,20.3861,20.5155,20.0975,20.4359,1069644.1271087,0
+PR.US,D,20181023,000000,20.0079,20.0577,19.4604,19.5102,2020496.8389278,0
+PR.US,D,20181024,000000,19.5699,19.6893,18.3754,18.3854,2031956.3573444,0
+PR.US,D,20181025,000000,18.5546,18.8731,18.3953,18.5645,3025735.8002884,0
+PR.US,D,20181026,000000,18.2958,18.8383,18.017,18.5944,1631412.6851391,0
+PR.US,D,20181029,000000,18.6641,18.7138,17.6786,18.0071,2201094.509284,0
+PR.US,D,20181030,000000,17.818,18.684,17.4198,18.6442,2400220.0921638,0
+PR.US,D,20181031,000000,18.8333,19.4405,18.7039,19.0722,1752722.642786,0
+PR.US,D,20181101,000000,19.2016,19.5301,18.7437,19.4206,1603964.8932413,0
+PR.US,D,20181102,000000,19.4903,19.769,18.4351,19.4604,2206342.5608495,0
+PR.US,D,20181105,000000,19.7093,20.1671,19.6595,20.0875,2268176.9448296,0
+PR.US,D,20181106,000000,18.6641,19.988,18.5645,19.8387,5446670.8279962,0
+PR.US,D,20181107,000000,19.9382,20.3961,19.4604,19.7292,4236097.8307169,0
+PR.US,D,20181108,000000,19.6396,19.8387,18.2858,18.3654,3526884.5406372,0
+PR.US,D,20181109,000000,17.9175,18.6342,17.4596,18.455,4053535.1548358,0
+PR.US,D,20181112,000000,18.5347,18.8333,16.9022,17.0117,3685425.1244364,0
+PR.US,D,20181113,000000,16.9121,17.2307,15.9964,16.2153,5054814.9716291,0
+PR.US,D,20181114,000000,16.6036,16.9619,16.1058,16.3049,3900152.2082375,0
+PR.US,D,20181115,000000,16.2651,17.1112,16.1755,17.0415,3704643.1999435,0
+PR.US,D,20181116,000000,17.0017,17.6487,17.0017,17.5293,3742855.3242542,0
+PR.US,D,20181119,000000,17.1709,17.6388,16.952,17.3302,4536626.1373571,0
+PR.US,D,20181120,000000,16.9918,17.0851,16.1705,16.2353,3271278.1087684,0
+PR.US,D,20181121,000000,16.4244,16.7927,16.076,16.4941,2795059.6225641,0
+PR.US,D,20181123,000000,15.7973,16.1058,15.6878,15.9565,926115.34165254,0
+PR.US,D,20181126,000000,16.1457,16.3348,15.847,16.0362,1508606.8720594,0
+PR.US,D,20181127,000000,15.8968,16.1457,15.2249,15.4389,2287109.712786,0
+PR.US,D,20181128,000000,15.4489,15.7176,15.2,15.7077,1858746.5451838,0
+PR.US,D,20181129,000000,15.7873,16.1656,15.5434,15.9466,1975705.5626832,0
+PR.US,D,20181130,000000,15.8968,15.9068,15.2597,15.4489,2691102.1907005,0
+PR.US,D,20181203,000000,15.9466,16.3945,15.9267,16.2353,2996464.652037,0
+PR.US,D,20181204,000000,16.2253,16.3746,15.8719,15.8968,3768326.0553785,0
+PR.US,D,20181206,000000,15.419,15.5783,14.7023,14.9711,4507431.3390135,0
+PR.US,D,20181207,000000,15.6081,15.8172,15.0507,15.1502,7590475.7820296,0
+PR.US,D,20181210,000000,14.8118,14.9113,14.0852,14.543,4406850.3813673,0
+PR.US,D,20181211,000000,14.7919,14.9263,13.8363,13.896,4454762.9624003,0
+PR.US,D,20181212,000000,14.1548,14.3937,13.7965,13.8064,3410072.1953293,0
+PR.US,D,20181213,000000,13.7965,13.9358,13.468,13.6074,2578200.7689655,0
+PR.US,D,20181214,000000,13.4381,13.4381,12.6229,12.6617,4140948.7671777,0
+PR.US,D,20181217,000000,12.6318,12.7911,12.0645,12.1441,3202238.7045303,0
+PR.US,D,20181218,000000,12.4328,12.4328,11.3378,11.3478,4260104.853738,0
+PR.US,D,20181219,000000,11.4772,11.736,10.9894,11.0889,4885551.2441831,0
+PR.US,D,20181220,000000,10.8998,11.0889,10.2199,10.4419,5075981.9789963,0
+PR.US,D,20181221,000000,10.4618,10.86,10.0836,10.1732,9724948.9690276,0
+PR.US,D,20181224,000000,9.96412,10.2727,9.82477,9.99399,2277017.4604836,0
+PR.US,D,20181226,000000,10.1732,10.9695,9.86956,10.9695,3795621.1474605,0
+PR.US,D,20181227,000000,10.7107,11.0889,10.5016,10.9695,3988533.2542811,0
+PR.US,D,20181228,000000,11.0392,11.1089,10.646,10.7903,2506274.1326831,0
+PR.US,D,20181231,000000,10.8998,11.1089,10.6908,10.9695,2303855.4577221,0
+PR.US,D,20190102,000000,10.6211,11.4473,10.4817,11.2482,3393623.8131925,0
+PR.US,D,20190103,000000,11.2283,11.7061,11.0193,11.2283,2851509.3288276,0
+PR.US,D,20190104,000000,11.3079,11.8256,11.3079,11.7559,3742817.1493003,0
+PR.US,D,20190107,000000,11.7758,12.6816,11.6165,12.6219,4154756.0452629,0
+PR.US,D,20190108,000000,12.7911,12.8907,12.3531,12.8309,4099850.4154267,0
+PR.US,D,20190109,000000,13.0101,13.2341,12.6718,13.1594,3489539.389623,0
+PR.US,D,20190110,000000,13.04,13.3485,12.9703,13.1495,3910366.0176302,0
+PR.US,D,20190111,000000,13.04,13.0997,12.7115,12.9703,3040965.5977107,0
+PR.US,D,20190114,000000,12.8011,13.5078,12.7413,13.239,3258991.8012173,0
+PR.US,D,20190115,000000,13.3187,13.4979,13.1594,13.4381,4339951.7883632,0
+PR.US,D,20190116,000000,13.1893,13.8562,13.0499,13.6969,4436084.3592689,0
+PR.US,D,20190117,000000,13.5476,13.9458,13.3585,13.8463,2516815.4429965,0
+PR.US,D,20190118,000000,13.9358,14.1449,13.7069,14.1349,2549245.0663862,0
+PR.US,D,20190122,000000,14.0254,14.0254,13.04,13.1296,2811557.2302995,0
+PR.US,D,20190123,000000,13.249,13.3585,12.7812,12.8807,2633884.9669416,0
+PR.US,D,20190124,000000,12.8608,12.9504,12.6418,12.7314,2294406.1520128,0
+PR.US,D,20190125,000000,12.7612,13.2092,12.7612,13.0101,2399197.4052392,0
+PR.US,D,20190128,000000,12.7612,13.1249,12.4427,12.8608,2677654.5608658,0
+PR.US,D,20190129,000000,13.04,13.1395,12.8011,12.9404,2034273.9788915,0
+PR.US,D,20190130,000000,12.9902,13.4083,12.9205,13.3983,1832737.3462878,0
+PR.US,D,20190131,000000,13.458,13.6074,13.0001,13.1096,2049670.5405863,0
+PR.US,D,20190201,000000,13.1893,13.3137,13.0001,13.259,1440186.303917,0
+PR.US,D,20190204,000000,13.1196,13.2988,12.8907,13.2689,1555847.3729818,0
+PR.US,D,20190205,000000,13.3087,13.3685,12.821,12.8409,2040691.3895731,0
+PR.US,D,20190206,000000,12.7413,13.1096,12.602,12.8011,1926256.9420553,0
+PR.US,D,20190207,000000,12.6518,12.7214,12.0943,12.4029,3323820.9098751,0
+PR.US,D,20190208,000000,12.4129,12.4825,11.9251,12.2038,2607720.0544177,0
+PR.US,D,20190211,000000,12.1043,12.3531,11.9151,12.2735,3683376.7367752,0
+PR.US,D,20190212,000000,12.4726,12.7413,12.2138,12.2735,3012464.9807668,0
+PR.US,D,20190213,000000,12.3531,12.6717,12.0794,12.2436,2840580.2413502,0
+PR.US,D,20190214,000000,12.1839,12.7214,12.1441,12.4925,2616611.8048784,0
+PR.US,D,20190215,000000,12.6318,12.9603,12.5622,12.9205,2589551.7901445,0
+PR.US,D,20190219,000000,12.9006,13.1495,12.7861,12.8409,1542488.1483036,0
+PR.US,D,20190220,000000,12.7612,13.0897,12.7015,13.04,1595688.9650642,0
+PR.US,D,20190221,000000,12.9603,13.0201,12.1839,12.2934,2492468.863806,0
+PR.US,D,20190222,000000,12.4228,12.6418,12.3531,12.4925,2359447.2321255,0
+PR.US,D,20190225,000000,12.4328,12.7662,12.2984,12.6518,3776902.360167,0
+PR.US,D,20190226,000000,10.7007,11.0491,9.71527,9.7949,16553886.65895,0
+PR.US,D,20190227,000000,10.0039,10.1035,9.50623,9.61573,8547544.98372,0
+PR.US,D,20190228,000000,9.64559,9.70532,9.01848,9.02843,8408369.1476194,0
+PR.US,D,20190301,000000,9.09811,9.25738,8.99857,9.22752,6690443.9799728,0
+PR.US,D,20190304,000000,9.28724,9.43944,8.95875,9.25738,4641304.8749298,0
+PR.US,D,20190305,000000,9.26733,9.37683,8.99857,9.06825,3599874.0480062,0
+PR.US,D,20190306,000000,9.00852,9.08816,8.66013,8.66013,2998641.6290168,0
+PR.US,D,20190307,000000,8.67008,8.75967,8.37643,8.65017,6985958.3077914,0
+PR.US,D,20190308,000000,8.46104,8.67008,8.24205,8.64022,4816401.3334993,0
+PR.US,D,20190311,000000,8.66013,8.8393,8.32169,8.66013,4755813.6631473,0
+PR.US,D,20190312,000000,8.67008,9.02843,8.6004,9.01848,4003101.0176334,0
+PR.US,D,20190313,000000,9.14788,9.34697,8.95875,9.03839,3326459.0001146,0
+PR.US,D,20190314,000000,8.98862,9.16779,8.85921,8.88907,3816244.6640358,0
+PR.US,D,20190315,000000,8.87912,9.28226,8.8194,9.13793,7234164.8262162,0
+PR.US,D,20190318,000000,9.15784,9.34697,9.01848,9.22752,2791849.9126192,0
+PR.US,D,20190319,000000,9.35692,9.4266,8.91894,8.98862,2546651.178725,0
+PR.US,D,20190320,000000,8.92889,9.21756,8.85931,9.0583,2871150.3426404,0
+PR.US,D,20190321,000000,9.03839,9.25738,8.97866,9.21756,2595209.7201631,0
+PR.US,D,20190322,000000,9.11802,9.13793,8.66013,8.67008,3725655.4982868,0
+PR.US,D,20190325,000000,8.67008,8.79949,8.41127,8.73976,2780728.945768,0
+PR.US,D,20190326,000000,8.80944,9.16779,8.72981,8.87912,2902850.6234886,0
+PR.US,D,20190327,000000,8.84926,8.97866,8.76962,8.9488,3973457.1612787,0
+PR.US,D,20190328,000000,8.80944,9.02843,8.79451,8.95875,2539688.2680433,0
+PR.US,D,20190329,000000,9.09811,9.15784,8.61036,8.74972,3150995.8610662,0
+PR.US,D,20190401,000000,8.86917,8.89903,8.56556,8.79949,3141917.2542519,0
+PR.US,D,20190402,000000,8.80944,8.87912,8.59543,8.80944,3075287.8951336,0
+PR.US,D,20190403,000000,8.89903,8.92889,8.35155,8.40132,6263280.3096081,0
+PR.US,D,20190404,000000,8.38141,8.72981,8.35653,8.64022,2878819.4899703,0
+PR.US,D,20190405,000000,8.68999,9.15784,8.66013,9.09811,3373365.9724919,0
+PR.US,D,20190408,000000,9.15784,9.78495,9.15784,9.51619,4742441.3786165,0
+PR.US,D,20190409,000000,9.44651,9.51619,9.04834,9.16779,3229413.244126,0
+PR.US,D,20190410,000000,9.20761,9.53112,9.12797,9.39674,2509048.8490736,0
+PR.US,D,20190411,000000,9.34697,9.40669,8.79949,8.96871,5137634.529643,0
+PR.US,D,20190412,000000,9.556,9.92431,9.33701,9.58587,4563158.7349639,0
+PR.US,D,20190415,000000,9.5361,9.99399,9.50623,9.98403,3714131.6852109,0
+PR.US,D,20190416,000000,9.99399,10.0935,9.81481,10.0039,2678871.1363723,0
+PR.US,D,20190417,000000,10.1134,10.432,9.991,10.213,3083255.4098669,0
+PR.US,D,20190418,000000,10.2827,10.4419,10.1732,10.2627,2424437.0774316,0
+PR.US,D,20190422,000000,10.3523,10.8998,10.2727,10.7505,3586623.3205656,0
+PR.US,D,20190423,000000,10.6808,10.8202,10.4625,10.8102,2846643.0268016,0
+PR.US,D,20190424,000000,10.5216,10.8899,10.432,10.6808,2942058.3104145,0
+PR.US,D,20190425,000000,10.7206,10.85,10.432,10.651,2289324.8647198,0
+PR.US,D,20190426,000000,10.5415,10.8003,10.422,10.651,2935479.1584805,0
+PR.US,D,20190429,000000,10.6709,10.7107,10.4469,10.5116,1559790.4438843,0
+PR.US,D,20190430,000000,10.6908,10.7505,10.1831,10.4817,2744468.7671296,0
+PR.US,D,20190501,000000,10.5514,10.6311,9.86458,9.89445,3162780.8711956,0
+PR.US,D,20190502,000000,9.68541,9.96412,9.6008,9.7949,4439702.9430628,0
+PR.US,D,20190503,000000,9.88449,10.2627,9.82477,10.1931,2644072.6566289,0
+PR.US,D,20190506,000000,9.96412,10.2229,9.87454,10.0039,4070075.9605454,0
+PR.US,D,20190507,000000,9.93426,10.3225,9.04247,9.5361,5222551.7009166,0
+PR.US,D,20190508,000000,9.5361,9.99399,9.4266,9.64559,3413335.1492889,0
+PR.US,D,20190509,000000,9.49628,10.0935,9.45646,10.0537,2507788.0709888,0
+PR.US,D,20190510,000000,10.0139,10.1533,9.79988,9.93426,3125193.6106049,0
+PR.US,D,20190513,000000,9.82477,9.88449,9.47139,9.50623,2306579.9439101,0
+PR.US,D,20190514,000000,9.58587,9.94422,9.45646,9.71527,2895356.2772637,0
+PR.US,D,20190515,000000,9.27729,10.0637,9.25738,10.0338,3581513.9043592,0
+PR.US,D,20190516,000000,10.1134,10.4121,10.1035,10.2727,3195429.4982685,0
+PR.US,D,20190517,000000,10.1035,10.3075,9.97408,9.99399,1511204.7781368,0
+PR.US,D,20190520,000000,10.0139,10.0836,9.85463,9.91435,1668568.9705916,0
+PR.US,D,20190521,000000,9.96412,10.1632,9.95417,10.0637,3158036.1262599,0
+PR.US,D,20190522,000000,9.93426,10.0438,9.33701,9.46642,2599866.0599423,0
+PR.US,D,20190523,000000,9.25738,9.38678,8.73976,8.76962,3540849.5415585,0
+PR.US,D,20190524,000000,8.90898,9.00852,8.54068,8.67008,2124735.5599259,0
+PR.US,D,20190528,000000,8.71985,8.71985,8.35155,8.40132,3122890.0535146,0
+PR.US,D,20190529,000000,8.21219,8.41127,8.07283,8.40132,3499126.3260874,0
+PR.US,D,20190530,000000,8.43118,8.49091,8.05292,8.05292,2508881.080197,0
+PR.US,D,20190531,000000,7.87375,8.1226,7.74434,7.86379,2781932.4614218,0
+PR.US,D,20190603,000000,7.96334,8.02306,7.73439,7.81402,3787555.1815302,0
+PR.US,D,20190604,000000,7.92352,8.00315,7.79412,7.96334,3492907.827008,0
+PR.US,D,20190605,000000,7.96334,8.03302,7.38599,7.5154,3408452.7735981,0
+PR.US,D,20190606,000000,7.5154,7.63485,7.23668,7.42581,3120565.3997392,0
+PR.US,D,20190607,000000,7.35613,7.38599,6.98783,7.30636,4823079.9412344,0
+PR.US,D,20190610,000000,7.34618,7.52038,7.23668,7.26654,3214082.9862986,0
+PR.US,D,20190611,000000,7.38599,7.41586,6.9729,7.04755,4624831.3776916,0
+PR.US,D,20190612,000000,6.94801,6.96792,6.58966,6.65934,4312083.0673678,0
+PR.US,D,20190613,000000,6.78874,6.86838,6.56975,6.85842,7463394.3741062,0
+PR.US,D,20190614,000000,6.84847,6.96792,6.19149,6.37067,6332584.9293159,0
+PR.US,D,20190617,000000,6.3209,6.9281,6.22136,6.87833,4984062.717483,0
+PR.US,D,20190618,000000,6.91815,7.19876,6.7987,6.91815,3721281.4522461,0
+PR.US,D,20190619,000000,6.91815,7.20682,6.71011,6.94801,3283655.8352881,0
+PR.US,D,20190620,000000,7.14709,7.54526,7.07244,7.36609,3741861.7708472,0
+PR.US,D,20190621,000000,7.35613,7.46563,7.14212,7.23668,2571461.8849873,0
+PR.US,D,20190624,000000,7.23668,7.43577,7.19687,7.23668,2541910.4522055,0
+PR.US,D,20190625,000000,7.19687,7.35613,7.11723,7.17696,5374110.2865572,0
+PR.US,D,20190626,000000,7.28645,7.63983,7.18691,7.28645,5634461.4633618,0
+PR.US,D,20190627,000000,7.30636,7.43577,7.17696,7.2765,2499641.7367344,0
+PR.US,D,20190628,000000,7.33622,7.60499,7.33622,7.55522,3111541.0415437,0
+PR.US,D,20190701,000000,7.70453,7.79412,7.44572,7.54526,3062547.5065512,0
+PR.US,D,20190702,000000,7.53531,7.63485,7.33622,7.41586,3349832.1179792,0
+PR.US,D,20190703,000000,7.44572,7.45567,7.20682,7.30636,1515384.9355955,0
+PR.US,D,20190705,000000,7.26654,7.49549,7.25659,7.48554,1985363.8260353,0
+PR.US,D,20190708,000000,7.23668,7.45567,7.13216,7.14709,2456725.05165,0
+PR.US,D,20190709,000000,7.09732,7.10728,6.83852,6.87833,5195994.9928126,0
+PR.US,D,20190710,000000,7.00774,7.56019,6.95797,7.50544,5018641.1889391,0
+PR.US,D,20190711,000000,7.49549,7.56517,7.20682,7.36609,5543209.2589387,0
+PR.US,D,20190712,000000,7.33622,7.70951,7.32627,7.59503,3669684.9881559,0
+PR.US,D,20190715,000000,7.52535,7.57512,6.84847,6.85842,5949158.7055457,0
+PR.US,D,20190716,000000,6.84847,6.93308,6.31094,6.5598,5393702.0747715,0
+PR.US,D,20190717,000000,6.40053,6.40053,6.04218,6.10191,3507657.4236936,0
+PR.US,D,20190718,000000,6.09195,6.19149,6.02227,6.07204,3799868.6133906,0
+PR.US,D,20190719,000000,6.06209,6.25122,5.90282,6.2114,3872510.5277578,0
+PR.US,D,20190722,000000,6.24126,6.40053,5.9725,6.06209,4691610.4228136,0
+PR.US,D,20190723,000000,6.02227,6.24126,5.99739,6.22136,3476960.7422929,0
+PR.US,D,20190724,000000,6.2114,6.38062,6.11186,6.19149,3350363.5535225,0
+PR.US,D,20190725,000000,6.24126,6.25122,5.7336,5.78337,3072938.1262569,0
+PR.US,D,20190726,000000,5.76346,5.90282,5.55443,5.66392,2796032.079286,0
+PR.US,D,20190729,000000,5.66392,5.71369,5.31553,5.45489,4313658.2865207,0
+PR.US,D,20190730,000000,5.39516,6.03123,5.32548,5.91278,6663204.1411136,0
+PR.US,D,20190731,000000,5.92273,6.20145,5.78337,5.92273,5323519.4311227,0
+PR.US,D,20190801,000000,5.79333,5.79333,5.22594,5.33544,6989508.5785098,0
+PR.US,D,20190802,000000,5.33544,5.42502,5.14631,5.29562,5113661.6631597,0
+PR.US,D,20190805,000000,5.14631,5.30557,5.0169,5.21599,7131424.9744631,0
+PR.US,D,20190806,000000,5.47479,5.6042,4.60878,4.70832,12972254.211313,0
+PR.US,D,20190807,000000,4.58887,4.70832,4.39974,4.66851,10426427.812514,0
+PR.US,D,20190808,000000,4.778,4.9522,4.45947,4.67846,9535821.2056693,0
+PR.US,D,20190809,000000,4.72823,4.74814,4.49929,4.57892,6252414.512186,0
+PR.US,D,20190812,000000,4.56896,4.69837,4.47938,4.50924,4051845.410821,0
+PR.US,D,20190813,000000,4.45947,4.62869,4.36988,4.49929,4757315.5462045,0
+PR.US,D,20190814,000000,4.44951,4.44951,4.0613,4.08121,5833967.7911771,0
+PR.US,D,20190815,000000,4.04139,4.13098,3.90203,3.94185,6716274.3593475,0
+PR.US,D,20190816,000000,3.94185,4.27034,3.90203,4.26038,7745235.0361785,0
+PR.US,D,20190819,000000,4.35993,4.63864,4.29025,4.62869,7284608.0048551,0
+PR.US,D,20190820,000000,4.59883,4.86759,4.55403,4.79791,6022790.1549037,0
+PR.US,D,20190821,000000,4.86759,4.93727,4.61874,4.67846,5121677.3988874,0
+PR.US,D,20190822,000000,4.69837,4.778,4.52915,4.5391,4135205.4458147,0
+PR.US,D,20190823,000000,4.4097,4.66851,4.26038,4.28029,5503765.4900608,0
+PR.US,D,20190826,000000,4.37984,4.59883,4.3002,4.42961,4507191.2386452,0
+PR.US,D,20190827,000000,4.45947,4.49431,4.26038,4.34002,3761137.1087852,0
+PR.US,D,20190828,000000,4.41965,4.778,4.41965,4.55901,3793811.8555635,0
+PR.US,D,20190829,000000,4.61874,4.89745,4.54906,4.83773,3208298.4761695,0
+PR.US,D,20190830,000000,4.95718,4.95718,4.70335,4.79791,4316219.0222482,0
+PR.US,D,20190903,000000,4.66851,4.82777,4.46445,4.778,5897471.8270909,0
+PR.US,D,20190904,000000,4.94722,5.25082,4.88252,5.07663,4539008.0535634,0
+PR.US,D,20190905,000000,4.97709,5.09654,4.73819,4.78796,6180116.1724045,0
+PR.US,D,20190906,000000,4.75809,4.84768,4.52915,4.54906,6478967.7948826,0
+PR.US,D,20190909,000000,4.67846,4.84768,4.56896,4.68841,20162708.715244,0
+PR.US,D,20190910,000000,4.68841,4.99699,4.62869,4.75809,22350089.374619,0
+PR.US,D,20190911,000000,4.83773,5.0169,4.41965,4.57892,10004614.663328,0
+PR.US,D,20190912,000000,4.43956,4.66851,4.29025,4.49929,8685917.1365793,0
+PR.US,D,20190913,000000,4.59883,4.69339,4.33504,4.38979,6302927.0085045,0
+PR.US,D,20190916,000000,5.26576,6.06209,5.17617,5.77342,25860525.53312,0
+PR.US,D,20190917,000000,5.69379,5.72365,4.78796,4.81782,12334705.355858,0
+PR.US,D,20190918,000000,4.65855,4.82777,4.50924,4.73819,28093288.175922,0
+PR.US,D,20190919,000000,4.778,4.84768,4.61874,4.69837,11303260.293207,0
+PR.US,D,20190920,000000,4.69837,5.04676,4.6486,4.99699,12585916.645001,0
+PR.US,D,20190923,000000,4.96713,5.02686,4.73819,4.94722,6302929.0177126,0
+PR.US,D,20190924,000000,4.8875,4.8875,4.61376,4.68841,5690884.0453158,0
+PR.US,D,20190925,000000,4.61874,4.63864,4.345,4.58887,6533971.8759158,0
+PR.US,D,20190926,000000,4.55901,4.62371,4.34997,4.44951,4930959.3473154,0
+PR.US,D,20190927,000000,4.35993,4.59883,4.32509,4.49431,4818904.8067959,0
+PR.US,D,20190930,000000,4.42961,4.50426,4.26038,4.49431,3888311.9448854,0
+PR.US,D,20191001,000000,4.55901,4.5839,4.03144,4.0613,9713745.6246442,0
+PR.US,D,20191002,000000,4.01153,4.23052,3.90203,3.9319,4922660.3132452,0
+PR.US,D,20191003,000000,3.91199,4.04139,3.69797,3.98665,6220612.7663286,0
+PR.US,D,20191004,000000,4.00158,4.22057,3.71291,3.77761,5688887.8970653,0
+PR.US,D,20191007,000000,3.78258,3.95181,3.64323,3.81245,4988732.1171148,0
+PR.US,D,20191008,000000,3.73281,3.89208,3.62332,3.62332,6509212.4044601,0
+PR.US,D,20191009,000000,3.70295,3.76915,3.53373,3.60341,4723118.824288,0
+PR.US,D,20191010,000000,3.5835,3.76765,3.54368,3.693,5190173.3123336,0
+PR.US,D,20191011,000000,3.73281,3.83236,3.66313,3.68304,4877499.3427095,0
+PR.US,D,20191014,000000,3.62332,3.62332,3.19529,3.26497,5306559.7055236,0
+PR.US,D,20191015,000000,3.26497,3.50387,3.09575,3.31972,7003319.8750112,0
+PR.US,D,20191016,000000,3.29483,3.55364,3.25501,3.39935,6256249.085851,0
+PR.US,D,20191017,000000,3.42423,3.49391,3.25501,3.42423,6609314.1659736,0
+PR.US,D,20191018,000000,3.43419,3.4541,3.13556,3.17538,7298416.2875443,0
+PR.US,D,20191021,000000,3.17538,3.38442,3.10072,3.14552,9329017.4340232,0
+PR.US,D,20191022,000000,3.14552,3.63327,3.11068,3.49391,8720719.6347389,0
+PR.US,D,20191023,000000,3.49391,3.72286,3.38442,3.65318,5403612.4937406,0
+PR.US,D,20191024,000000,3.71291,3.71291,3.53373,3.62332,3795402.1437772,0
+PR.US,D,20191025,000000,3.62332,3.89208,3.54368,3.80747,4997425.9605774,0
+PR.US,D,20191028,000000,3.8224,3.87317,3.68304,3.693,3979130.1603581,0
+PR.US,D,20191029,000000,3.63327,3.79752,3.5835,3.68304,3101876.7505673,0
+PR.US,D,20191030,000000,3.693,3.77263,3.43419,3.44414,3927232.3150525,0
+PR.US,D,20191031,000000,3.42423,3.51382,3.24506,3.38442,4495562.9467479,0
+PR.US,D,20191101,000000,3.4541,3.57355,3.39437,3.4541,5453931.1014771,0
+PR.US,D,20191104,000000,3.53373,3.91199,3.53373,3.75272,6864574.0094447,0
+PR.US,D,20191105,000000,3.47401,3.99162,3.28488,3.53373,10825603.214001,0
+PR.US,D,20191106,000000,3.54368,3.63327,3.28488,3.49391,7866282.792168,0
+PR.US,D,20191107,000000,3.56359,3.70295,3.43419,3.48396,7460211.7884707,0
+PR.US,D,20191108,000000,3.42423,3.56359,3.28985,3.54368,5060116.2672094,0
+PR.US,D,20191111,000000,3.48396,3.52378,3.42423,3.43419,3383528.5470779,0
+PR.US,D,20191112,000000,3.46405,3.55364,3.32967,3.39935,4468451.6972074,0
+PR.US,D,20191113,000000,3.36451,3.39437,3.22515,3.25501,4635098.431099,0
+PR.US,D,20191114,000000,3.40433,3.46405,3.11068,3.14552,4762682.1410481,0
+PR.US,D,20191115,000000,3.16543,3.42423,3.13556,3.31474,6014119.4173343,0
+PR.US,D,20191118,000000,3.27492,3.29483,3.00616,3.13556,7653390.1153651,0
+PR.US,D,20191119,000000,3.11566,3.12561,2.92653,2.94643,5773084.767234,0
+PR.US,D,20191120,000000,3.08579,3.25999,2.93648,3.1704,7821256.4385753,0
+PR.US,D,20191121,000000,3.16543,3.31474,3.16543,3.27492,5232225.0333295,0
+PR.US,D,20191122,000000,3.27492,3.42423,3.1704,3.37446,5435561.9163936,0
+PR.US,D,20191125,000000,3.31474,3.36451,3.22515,3.27492,6856424.6613781,0
+PR.US,D,20191126,000000,3.29483,3.29483,3.03602,3.07086,6688816.5214092,0
+PR.US,D,20191127,000000,3.06588,3.20524,3.03104,3.19529,3177063.3269972,0
+PR.US,D,20191129,000000,3.13556,3.17538,3.03602,3.07584,1727438.7680153,0
+PR.US,D,20191202,000000,3.11566,3.20524,2.94643,3.02109,5811347.1217472,0
+PR.US,D,20191203,000000,2.96634,3.12561,2.90662,2.99123,4612314.0112087,0
+PR.US,D,20191204,000000,3.05593,3.40433,3.04548,3.3446,8057906.9965945,0
+PR.US,D,20191205,000000,3.36451,3.44414,3.25999,3.39437,9703280.6642386,0
+PR.US,D,20191206,000000,3.29483,3.693,3.27492,3.59346,10430711.44419,0
+PR.US,D,20191209,000000,3.5835,3.89208,3.52378,3.84231,8582328.3944026,0
+PR.US,D,20191210,000000,3.84231,4.03144,3.66313,3.83236,5421829.9836123,0
+PR.US,D,20191211,000000,3.81245,3.87217,3.72286,3.74277,3219340.0793006,0
+PR.US,D,20191212,000000,3.76268,4.09116,3.71788,4.03144,8133878.1687886,0
+PR.US,D,20191213,000000,4.03144,4.20066,3.78258,3.81245,7515625.747957,0
+PR.US,D,20191216,000000,3.89208,4.33504,3.79254,4.09614,7215105.4781492,0
+PR.US,D,20191217,000000,4.10112,4.32011,4.03144,4.3002,7520232.8621376,0
+PR.US,D,20191218,000000,4.28029,4.45947,4.24048,4.33006,5504164.3178693,0
+PR.US,D,20191219,000000,4.34997,4.42961,4.27034,4.35993,4642154.7699574,0
+PR.US,D,20191220,000000,4.37984,4.37984,4.1708,4.34997,5920091.4919167,0
+PR.US,D,20191223,000000,4.37984,4.52915,4.29025,4.51422,5340258.1438305,0
+PR.US,D,20191224,000000,4.52915,4.57892,4.37984,4.48933,3198414.1769058,0
+PR.US,D,20191226,000000,4.52915,4.58887,4.44951,4.46942,1802451.5479443,0
+PR.US,D,20191227,000000,4.49929,4.53412,4.28029,4.31016,2814987.9531357,0
+PR.US,D,20191230,000000,4.33006,4.54408,4.3002,4.41965,3743199.9034439,0
+PR.US,D,20191231,000000,4.37984,4.71828,4.34002,4.59883,3724008.9522462,0
+PR.US,D,20200102,000000,4.6486,4.778,4.54906,4.66851,4820745.2414184,0
+PR.US,D,20200103,000000,5.02686,5.32548,4.67348,4.76805,12403671.424,0
+PR.US,D,20200106,000000,4.93727,5.00695,4.79791,4.98704,7705117.1779819,0
+PR.US,D,20200107,000000,4.95718,4.98704,4.68841,4.97709,5975744.5471673,0
+PR.US,D,20200108,000000,4.92731,4.92731,4.43956,4.58887,4729058.0434411,0
+PR.US,D,20200109,000000,4.60878,4.60878,4.345,4.60878,5051504.8012791,0
+PR.US,D,20200110,000000,4.60878,4.60878,4.34997,4.39974,5133142.9449283,0
+PR.US,D,20200113,000000,4.42961,4.52915,4.28029,4.37984,6984721.6402039,0
+PR.US,D,20200114,000000,4.41965,4.55901,4.32011,4.45947,3737728.8297789,0
+PR.US,D,20200115,000000,4.43956,4.49929,4.33006,4.39477,4602752.1898456,0
+PR.US,D,20200116,000000,4.45947,4.6486,4.39974,4.48933,5751710.8114321,0
+PR.US,D,20200117,000000,4.52915,4.60878,4.34997,4.39974,9797404.0270412,0
+PR.US,D,20200121,000000,4.25043,4.45947,4.13596,4.26038,9335960.2526238,0
+PR.US,D,20200122,000000,4.26038,4.32509,4.04139,4.13098,9115886.66606,0
+PR.US,D,20200123,000000,4.07126,4.07126,3.72286,3.88213,9403747.9202136,0
+PR.US,D,20200124,000000,3.83236,3.85226,3.51382,3.59346,11882938.93227,0
+PR.US,D,20200127,000000,3.39437,3.59843,3.32469,3.35456,8581787.9174228,0
+PR.US,D,20200128,000000,3.40433,3.53373,3.29483,3.42423,5623358.5793835,0
+PR.US,D,20200129,000000,3.44414,3.56359,3.25501,3.26497,5077561.2165654,0
+PR.US,D,20200130,000000,3.19529,3.33465,3.17538,3.29483,6340221.9293161,0
+PR.US,D,20200131,000000,3.22515,3.29483,3.15547,3.24506,6442738.7589697,0
+PR.US,D,20200203,000000,3.24506,3.29483,3.03602,3.07584,9016500.1826312,0
+PR.US,D,20200204,000000,3.14552,3.22515,2.89666,2.91657,8191597.6945733,0
+PR.US,D,20200205,000000,2.98625,3.23013,2.98625,3.16543,8975623.8483756,0
+PR.US,D,20200206,000000,3.14552,3.17538,2.92653,3.1057,7048706.8814584,0
+PR.US,D,20200207,000000,3.08579,3.1057,2.87676,2.95639,5737444.4292953,0
+PR.US,D,20200210,000000,2.91657,2.91657,2.75731,2.79712,6354289.3998507,0
+PR.US,D,20200211,000000,2.87676,2.93648,2.72744,2.7374,4565647.1391997,0
+PR.US,D,20200212,000000,2.81703,2.85685,2.72744,2.76726,6947331.2820074,0
+PR.US,D,20200213,000000,2.74735,2.85685,2.61795,2.64781,9936434.1955542,0
+PR.US,D,20200214,000000,2.67767,2.75731,2.60799,2.6279,5431403.860224,0
+PR.US,D,20200218,000000,2.60302,2.74735,2.54827,2.71749,5815780.439427,0
+PR.US,D,20200219,000000,2.76726,2.98625,2.72147,2.96634,7581644.3078119,0
+PR.US,D,20200220,000000,2.95639,3.12063,2.88671,3.02607,6541466.2221407,0
+PR.US,D,20200221,000000,2.99621,3.03602,2.84689,2.90662,5921357.2930218,0
+PR.US,D,20200224,000000,2.7374,2.78717,2.54827,2.65776,9677515.5841273,0
+PR.US,D,20200225,000000,2.68763,2.68763,2.19987,2.27951,11165536.109961,0
+PR.US,D,20200226,000000,2.29941,2.30937,2.1501,2.28946,8903913.2019643,0
+PR.US,D,20200227,000000,2.06051,2.29941,2.0406,2.12024,11906576.261,0
+PR.US,D,20200228,000000,2.05056,2.37905,2.02567,2.35914,6161292.9062897,0
+PR.US,D,20200302,000000,2.43877,2.43877,2.08042,2.16005,6964350.2792455,0
+PR.US,D,20200303,000000,2.17001,2.17001,1.86143,1.9112,9033079.1632947,0
+PR.US,D,20200304,000000,1.96097,1.98088,1.86143,1.96097,8895185.201964,0
+PR.US,D,20200305,000000,1.89129,1.92115,1.76189,1.85148,6303889.4191859,0
+PR.US,D,20200306,000000,1.76189,1.7818,1.46326,1.51303,14864364.661654,0
+PR.US,D,20200309,000000,0.917775,0.93171,0.527571,0.557434,33909187.158627,0
+PR.US,D,20200310,000000,0.775629,0.786379,0.537525,0.618453,14579238.944333,0
+PR.US,D,20200311,000000,0.575351,0.59725,0.4778,0.489745,14822670.579701,0
+PR.US,D,20200312,000000,0.439078,0.651998,0.408121,0.612082,14174561.326455,0
+PR.US,D,20200313,000000,0.572365,0.686838,0.467846,0.555642,18038887.345005,0
+PR.US,D,20200316,000000,0.476506,0.637166,0.457892,0.508758,10588335.829094,0
+PR.US,D,20200317,000000,0.520504,0.527571,0.338442,0.339437,15873687.338484,0
+PR.US,D,20200318,000000,0.318533,0.378258,0.243877,0.300218,16376647.379938,0
+PR.US,D,20200319,000000,0.285486,0.447938,0.278717,0.444653,10157362.700166,0
+PR.US,D,20200320,000000,0.42146,0.573659,0.398167,0.517617,18550718.040234,0
+PR.US,D,20200323,000000,0.497709,0.572415,0.425541,0.567288,11428195.866876,0
+PR.US,D,20200324,000000,0.577541,0.600236,0.415985,0.448037,10498039.003124,0
+PR.US,D,20200325,000000,0.46038,0.463068,0.368702,0.398167,9268217.7922163,0
+PR.US,D,20200326,000000,0.412103,0.452915,0.378258,0.419966,8301667.1374868,0
+PR.US,D,20200327,000000,0.407026,0.416084,0.359346,0.359346,6934184.0287841,0
+PR.US,D,20200330,000000,0.367707,0.378258,0.248854,0.263586,15024287.580628,0
+PR.US,D,20200331,000000,0.288671,0.298227,0.258808,0.261795,13054811.567669,0
+PR.US,D,20200401,000000,0.260302,0.292653,0.234122,0.246167,13032419.947963,0
+PR.US,D,20200402,000000,0.267767,0.308579,0.261496,0.291558,16181342.306267,0
+PR.US,D,20200403,000000,0.338442,0.346405,0.237208,0.341528,17635760.835783,0
+PR.US,D,20200406,000000,0.304996,0.361535,0.303602,0.313556,12544245.668941,0
+PR.US,D,20200407,000000,0.35626,0.35626,0.308579,0.312461,15738475.669972,0
+PR.US,D,20200408,000000,0.324904,0.338044,0.28021,0.333763,15798241.574209,0
+PR.US,D,20200409,000000,0.353373,0.441965,0.333763,0.347998,24907606.350766,0
+PR.US,D,20200413,000000,0.388213,0.397171,0.338442,0.343518,16839117.859696,0
+PR.US,D,20200414,000000,0.361137,0.363327,0.313556,0.328488,11628698.761911,0
+PR.US,D,20200415,000000,0.308579,0.316742,0.268763,0.287676,17731971.765804,0
+PR.US,D,20200416,000000,0.290164,0.306091,0.270654,0.270753,9638441.5095403,0
+PR.US,D,20200417,000000,0.275133,0.288671,0.268763,0.288173,10808653.534442,0
+PR.US,D,20200420,000000,0.268763,0.308579,0.259406,0.28668,20584224.50163,0
+PR.US,D,20200421,000000,0.278717,0.341428,0.268862,0.338442,29432002.438399,0
+PR.US,D,20200422,000000,0.407922,0.497709,0.398167,0.437984,40651690.725158,0
+PR.US,D,20200423,000000,0.567388,0.595658,0.4996,0.57565,49656230.091951,0
+PR.US,D,20200424,000000,0.729641,0.795338,0.507663,0.612181,44148859.077949,0
+PR.US,D,20200427,000000,0.515626,0.736609,0.497709,0.710131,26983251.933711,0
+PR.US,D,20200428,000000,0.706846,0.855362,0.706746,0.787375,31129451.766266,0
+PR.US,D,20200429,000000,0.915784,1.0651,0.86661,1.02528,41757035.466448,0
+PR.US,D,20200430,000000,1.17459,1.24427,1.02528,1.17459,46190569.13603,0
+PR.US,D,20200501,000000,1.02528,1.16464,0.869198,0.901052,35030554.329937,0
+PR.US,D,20200504,000000,0.97312,1.03523,0.915784,1.02528,29108871.545202,0
+PR.US,D,20200505,000000,0.866013,1.00537,0.826296,0.846005,33441668.54351,0
+PR.US,D,20200506,000000,0.825798,0.84272,0.696792,0.723469,23584008.365454,0
+PR.US,D,20200507,000000,0.736609,0.83615,0.7167,0.766471,18358220.834887,0
+PR.US,D,20200508,000000,0.779909,0.816142,0.756616,0.816142,12225765.087898,0
+PR.US,D,20200511,000000,0.806288,0.932706,0.796334,0.921756,17441613.065979,0
+PR.US,D,20200512,000000,0.945646,0.985463,0.877062,0.928724,12902666.293262,0
+PR.US,D,20200513,000000,0.92524,0.92524,0.776425,0.802306,18140630.629539,0
+PR.US,D,20200514,000000,0.82321,0.850982,0.746662,0.83615,12920123.297867,0
+PR.US,D,20200515,000000,0.83615,0.895875,0.816441,0.839236,8961714.1006772,0
+PR.US,D,20200518,000000,0.880745,0.965555,0.880745,0.952116,14711347.390931,0
+PR.US,D,20200519,000000,0.943655,0.965455,0.928724,0.928923,6561169.5214048,0
+PR.US,D,20200520,000000,0.920761,0.935592,0.895975,0.922055,9070981.8695576,0
+PR.US,D,20200521,000000,0.920761,0.925837,0.851082,0.896274,15080920.124829,0
+PR.US,D,20200522,000000,0.912797,1.03523,0.90583,1.00537,24632992.810241,0
+PR.US,D,20200526,000000,1.12482,1.1945,1.0651,1.14473,14737317.410268,0
+PR.US,D,20200527,000000,1.21441,1.21978,1.02528,1.16962,12421376.565806,0
+PR.US,D,20200528,000000,1.13478,1.17459,1.0651,1.0651,7772553.2341537,0
+PR.US,D,20200529,000000,1.01533,1.07505,0.955799,1.00537,15095002.664424,0
+PR.US,D,20200601,000000,1.01533,1.0651,0.985463,1.05016,5935648.7902598,0
+PR.US,D,20200602,000000,1.07505,1.13478,1.04519,1.12482,9893373.8520905,0
+PR.US,D,20200603,000000,1.12482,1.14473,1.09496,1.12482,11512139.576824,0
+PR.US,D,20200604,000000,1.09496,1.15468,1.04519,1.14473,12204797.996737,0
+PR.US,D,20200605,000000,1.28409,1.49313,1.18455,1.48317,32302600.248811,0
+PR.US,D,20200608,000000,1.97093,2.19987,1.73203,2.14015,46004975.569725,0
+PR.US,D,20200609,000000,1.94106,1.98088,1.74198,1.74696,19650157.718909,0
+PR.US,D,20200610,000000,1.5429,1.72207,1.35377,1.51303,20132884.03016,0
+PR.US,D,20200611,000000,1.1945,1.4334,1.17459,1.20445,17277502.957317,0
+PR.US,D,20200612,000000,1.40354,1.41349,1.22436,1.33386,14930175.26847,0
+PR.US,D,20200615,000000,1.1945,1.39358,1.14473,1.3239,15400299.826498,0
+PR.US,D,20200616,000000,1.49313,1.50308,1.33386,1.35377,15848139.252848,0
+PR.US,D,20200617,000000,1.33386,1.33386,1.1945,1.21441,13406744.459026,0
+PR.US,D,20200618,000000,1.22436,1.27413,1.21441,1.23432,10025795.735152,0
+PR.US,D,20200619,000000,1.31395,1.31395,1.12482,1.12482,42302941.326504,0
+PR.US,D,20200622,000000,1.15468,1.15468,1.00537,1.05514,14000760.807112,0
+PR.US,D,20200623,000000,1.10491,1.12482,1.07505,1.085,11191101.273866,0
+PR.US,D,20200624,000000,1.07505,1.07505,0.936787,0.975409,18321781.836727,0
+PR.US,D,20200625,000000,0.915784,1.03523,0.866112,1.01533,13334355.704879,0
+PR.US,D,20200626,000000,1.00537,1.01533,0.908915,0.914888,23164140.129712,0
+PR.US,D,20200629,000000,0.885921,0.995417,0.875967,0.947936,12624877.19933,0
+PR.US,D,20200630,000000,0.939873,0.943158,0.880944,0.885921,12763954.584234,0
+PR.US,D,20200701,000000,0.925439,0.963464,0.866311,0.880148,14111164.783175,0
+PR.US,D,20200702,000000,0.938977,0.938977,0.846104,0.872184,17338775.767633,0
+PR.US,D,20200706,000000,0.891993,0.897866,0.799519,0.82749,15499928.419503,0
+PR.US,D,20200707,000000,0.821219,0.915585,0.750047,0.885224,21066472.621352,0
+PR.US,D,20200708,000000,0.856059,0.865017,0.81664,0.846104,16434775.779572,0
+PR.US,D,20200709,000000,0.846104,0.854566,0.76229,0.76229,16888463.006107,0
+PR.US,D,20200710,000000,0.756517,0.83615,0.746563,0.823409,13585281.686472,0
+PR.US,D,20200713,000000,0.834159,0.834159,0.792252,0.792252,9030585.7360387,0
+PR.US,D,20200714,000000,0.756517,0.78628,0.711723,0.766471,16260194.682881,0
+PR.US,D,20200715,000000,0.826196,0.915286,0.816242,0.895875,14114880.813562,0
+PR.US,D,20200716,000000,0.866013,0.925738,0.851082,0.8689,9612252.4865191,0
+PR.US,D,20200717,000000,0.887613,0.895776,0.826196,0.826196,7121459.3022712,0
+PR.US,D,20200720,000000,0.826196,0.84501,0.801311,0.80798,9110017.7691906,0
+PR.US,D,20200721,000000,0.841127,0.955202,0.833065,0.909214,17575406.233571,0
+PR.US,D,20200722,000000,0.895975,0.930715,0.846104,0.9122,10541624.754507,0
+PR.US,D,20200723,000000,0.919268,0.989445,0.898862,0.910309,10811988.819894,0
+PR.US,D,20200724,000000,0.934697,0.980486,0.895875,0.895875,9195438.2470941,0
+PR.US,D,20200727,000000,0.91449,0.915883,0.846104,0.851977,9084777.0923941,0
+PR.US,D,20200728,000000,0.856755,0.90573,0.846104,0.856059,4525825.6391983,0
+PR.US,D,20200729,000000,0.870691,0.870691,0.819228,0.855561,6259877.7156854,0
+PR.US,D,20200730,000000,0.836051,0.8471,0.766571,0.812061,10835721.586009,0
+PR.US,D,20200731,000000,0.826196,0.828685,0.767865,0.783692,6877412.8492241,0
+PR.US,D,20200803,000000,0.796334,0.828685,0.766571,0.82112,8260470.3345388,0
+PR.US,D,20200804,000000,0.863524,0.963564,0.841127,0.900852,13146970.929551,0
+PR.US,D,20200805,000000,0.945646,0.974513,0.878456,0.890301,12333875.552911,0
+PR.US,D,20200806,000000,0.901251,0.925738,0.875967,0.879053,4789600.5066107,0
+PR.US,D,20200807,000000,0.871786,0.877759,0.851082,0.862131,3179635.1133693,0
+PR.US,D,20200810,000000,0.893685,0.926634,0.866013,0.91658,6701849.2497706,0
+PR.US,D,20200811,000000,0.965754,0.980088,0.867705,0.87099,9669063.8502412,0
+PR.US,D,20200812,000000,0.895875,0.915784,0.876962,0.901649,2831686.4816814,0
+PR.US,D,20200813,000000,0.904834,0.905531,0.875967,0.886419,3252892.85002,0
+PR.US,D,20200814,000000,0.887414,0.893984,0.861036,0.893984,3477069.2395305,0
+PR.US,D,20200817,000000,0.885722,0.904535,0.846204,0.863624,4144338.3012478,0
+PR.US,D,20200818,000000,0.863027,0.863027,0.816242,0.831372,6160191.8602491,0
+PR.US,D,20200819,000000,0.829381,0.83615,0.778118,0.793746,6877736.3317287,0
+PR.US,D,20200820,000000,0.783692,0.796135,0.747558,0.761594,5985384.7276464,0
+PR.US,D,20200821,000000,0.766471,0.776425,0.726654,0.727749,6553399.9136697,0
+PR.US,D,20200824,000000,0.726654,0.774036,0.726654,0.74059,5898892.3372199,0
+PR.US,D,20200825,000000,0.749151,0.796334,0.74726,0.783791,4939321.6714409,0
+PR.US,D,20200826,000000,0.781502,0.806288,0.756517,0.758508,6641387.154925,0
+PR.US,D,20200827,000000,0.759901,0.776425,0.736609,0.764978,5929964.7405359,0
+PR.US,D,20200828,000000,0.759304,0.781601,0.741586,0.775032,6482104.1687317,0
+PR.US,D,20200831,000000,0.766471,0.774833,0.714311,0.722872,9994642.963512,0
+PR.US,D,20200901,000000,0.7167,0.726654,0.681662,0.710131,6618106.4606332,0
+PR.US,D,20200902,000000,0.708438,0.708438,0.647021,0.654487,13731405.364193,0
+PR.US,D,20200903,000000,0.607204,0.660061,0.594861,0.620045,7077932.8225275,0
+PR.US,D,20200904,000000,0.643637,0.658966,0.59725,0.611286,8448289.0988179,0
+PR.US,D,20200908,000000,0.59725,0.59735,0.557434,0.560519,11693516.819924,0
+PR.US,D,20200909,000000,0.570175,0.587296,0.566472,0.57336,4120146.4310812,0
+PR.US,D,20200910,000000,0.567388,0.568781,0.509853,0.513536,13418148.724219,0
+PR.US,D,20200911,000000,0.548773,0.548973,0.522594,0.524684,5079232.8777073,0
+PR.US,D,20200914,000000,0.521499,0.577043,0.502885,0.570474,7524568.7332243,0
+PR.US,D,20200915,000000,0.577342,0.625122,0.561316,0.596952,8482390.3833494,0
+PR.US,D,20200916,000000,0.647021,0.686738,0.628108,0.664242,12991038.297869,0
+PR.US,D,20200917,000000,0.65598,0.706746,0.637166,0.689824,9142011.3944219,0
+PR.US,D,20200918,000000,0.706746,0.806188,0.696792,0.736708,15889144.176422,0
+PR.US,D,20200921,000000,0.687236,0.709135,0.639755,0.649211,11539250.826365,0
+PR.US,D,20200922,000000,0.672504,0.724465,0.647021,0.647021,8381242.8290181,0
+PR.US,D,20200923,000000,0.675888,0.686141,0.588291,0.594662,6928811.4063161,0
+PR.US,D,20200924,000000,0.596255,0.636868,0.558429,0.591875,3949713.3445192,0
+PR.US,D,20200925,000000,0.598942,0.621041,0.572564,0.574754,3327510.8205567,0
+PR.US,D,20200928,000000,0.595458,0.676784,0.59506,0.651899,7014607.6061349,0
+PR.US,D,20200929,000000,0.653591,0.656776,0.598544,0.617059,8091286.975417,0
+PR.US,D,20200930,000000,0.617159,0.636767,0.59725,0.599639,7020390.1070559,0
+PR.US,D,20201001,000000,0.59725,0.602227,0.567388,0.574157,5514030.53426,0
+PR.US,D,20201002,000000,0.557434,0.647021,0.548674,0.60163,7612661.4579051,0
+PR.US,D,20201005,000000,0.632388,0.642044,0.607204,0.637963,8255570.8805792,0
+PR.US,D,20201006,000000,0.654686,0.669916,0.610091,0.615765,5114043.4126993,0
+PR.US,D,20201007,000000,0.61676,0.63846,0.602327,0.625819,4482786.3924197,0
+PR.US,D,20201008,000000,0.653193,0.708737,0.626117,0.705552,7391801.2663689,0
+PR.US,D,20201009,000000,0.7167,0.746563,0.659066,0.678874,5715912.7506574,0
+PR.US,D,20201012,000000,0.666929,0.676884,0.63209,0.651202,3832985.3859516,0
+PR.US,D,20201013,000000,0.666631,0.682259,0.617159,0.617159,6008266.5941297,0
+PR.US,D,20201014,000000,0.669119,0.716601,0.640551,0.67977,7134483.9938002,0
+PR.US,D,20201015,000000,0.655681,0.704755,0.638062,0.69928,4671879.9992402,0
+PR.US,D,20201016,000000,0.686838,0.709236,0.672006,0.686838,1594018.3085264,0
+PR.US,D,20201019,000000,0.683453,0.684349,0.63209,0.63209,4166225.60972,0
+PR.US,D,20201020,000000,0.634678,0.662151,0.609195,0.642243,3817128.7156012,0
+PR.US,D,20201021,000000,0.641347,0.652695,0.627212,0.63209,1865774.7551288,0
+PR.US,D,20201022,000000,0.647021,0.680865,0.636768,0.672106,2251553.7615877,0
+PR.US,D,20201023,000000,0.672703,0.686041,0.647021,0.656975,2181063.7090991,0
+PR.US,D,20201026,000000,0.647021,0.647021,0.608698,0.608698,3834779.6087878,0
+PR.US,D,20201027,000000,0.620145,0.620145,0.587296,0.593468,3499627.6235092,0
+PR.US,D,20201028,000000,0.585305,0.587097,0.537824,0.550466,5417876.8666692,0
+PR.US,D,20201029,000000,0.547479,0.582319,0.528766,0.57993,2338639.8730088,0
+PR.US,D,20201030,000000,0.576944,0.637067,0.538819,0.61686,5996131.9817904,0
+PR.US,D,20201102,000000,0.596056,0.685643,0.582319,0.685643,8015481.5628913,0
+PR.US,D,20201103,000000,0.647021,0.706547,0.636967,0.663744,4318940.494624,0
+PR.US,D,20201104,000000,0.655383,0.656975,0.619149,0.626117,1959443.0322959,0
+PR.US,D,20201105,000000,0.617159,0.671907,0.617159,0.647021,2192281.1179393,0
+PR.US,D,20201106,000000,0.631393,0.646922,0.607204,0.612679,2736820.7164847,0
+PR.US,D,20201109,000000,0.732726,0.741586,0.657075,0.693706,9479244.9192954,0
+PR.US,D,20201110,000000,0.726654,0.746563,0.677979,0.734419,4359326.5821024,0
+PR.US,D,20201111,000000,0.756417,0.835055,0.731731,0.75363,7408800.1715261,0
+PR.US,D,20201112,000000,0.727252,0.756517,0.694901,0.695896,4796782.4209756,0
+PR.US,D,20201113,000000,0.712619,0.776425,0.706746,0.759503,2528404.5553358,0
+PR.US,D,20201116,000000,0.807283,0.821219,0.776525,0.804994,7044610.106136,0
+PR.US,D,20201117,000000,0.781104,0.880944,0.776526,0.873976,6050624.7193614,0
+PR.US,D,20201118,000000,0.904834,1.05514,0.890898,0.9556,19330835.279672,0
+PR.US,D,20201119,000000,0.931213,1.02528,0.919168,0.984667,5750872.9716531,0
+PR.US,D,20201120,000000,0.995417,1.02528,0.966052,1.01533,5023092.5894917,0
+PR.US,D,20201123,000000,1.16553,1.23432,1.085,1.14473,17338089.623065,0
+PR.US,D,20201124,000000,1.20445,1.34381,1.1945,1.26418,12938098.678162,0
+PR.US,D,20201125,000000,1.27413,1.28409,1.18455,1.26418,5921142.3077547,0
+PR.US,D,20201127,000000,1.20445,1.26418,1.1945,1.23432,3392079.7367652,0
+PR.US,D,20201130,000000,1.17459,1.1945,1.02528,1.17459,10608923.179924,0
+PR.US,D,20201201,000000,1.16464,1.18455,1.05514,1.10491,6897462.736886,0
+PR.US,D,20201202,000000,1.04519,1.25423,1.03523,1.20445,9181706.3143128,0
+PR.US,D,20201203,000000,1.21521,1.29404,1.1945,1.27413,6228237.7110802,0
+PR.US,D,20201204,000000,1.31395,1.51303,1.30897,1.47322,12537903.603563,0
+PR.US,D,20201207,000000,1.47322,1.5628,1.41349,1.47322,6887712.0499611,0
+PR.US,D,20201208,000000,1.45331,1.57276,1.41349,1.57276,6640101.261739,0
+PR.US,D,20201209,000000,1.6723,1.84152,1.5628,1.68225,14819237.847656,0
+PR.US,D,20201210,000000,1.73203,1.84152,1.68225,1.79175,8678286.1642033,0
+PR.US,D,20201211,000000,1.89746,1.89746,1.70216,1.84152,7648928.6687719,0
+PR.US,D,20201214,000000,1.89129,1.90125,1.59267,1.70216,8760041.8465266,0
+PR.US,D,20201215,000000,1.69221,1.74198,1.63248,1.71212,4412757.4531908,0
+PR.US,D,20201216,000000,1.70216,1.73203,1.64244,1.69221,4215732.4973829,0
+PR.US,D,20201217,000000,1.70216,1.73203,1.66235,1.73203,3716296.6069421,0
+PR.US,D,20201218,000000,1.73203,1.74198,1.6723,1.71212,4886496.5765957,0
+PR.US,D,20201221,000000,1.57276,1.59764,1.48317,1.59267,9084761.0187293,0
+PR.US,D,20201222,000000,1.5628,1.6076,1.53294,1.55285,5366924.3537761,0
+PR.US,D,20201223,000000,1.5429,1.68225,1.53294,1.65239,5347516.4081033,0
+PR.US,D,20201224,000000,1.65239,1.66235,1.59267,1.62253,1801945.2275022,0
+PR.US,D,20201228,000000,1.65239,1.6723,1.53294,1.5628,4883909.7211628,0
+PR.US,D,20201229,000000,1.57276,1.58271,1.47322,1.47322,5542214.7009277,0
+PR.US,D,20201230,000000,1.49313,1.60262,1.46326,1.55285,3613651.1879698,0
+PR.US,D,20201231,000000,1.52299,1.5628,1.47322,1.49313,3250523.9936664,0
+PR.US,D,20210104,000000,1.49313,1.55285,1.4334,1.47322,5683087.3132714,0
+PR.US,D,20210105,000000,1.49313,1.69221,1.48317,1.68225,10472313.102571,0
+PR.US,D,20210106,000000,1.69221,1.82161,1.65349,1.70216,7657726.9910558,0
+PR.US,D,20210107,000000,1.7818,2.05056,1.74696,1.98088,13149651.21316,0
+PR.US,D,20210108,000000,2.09038,2.09038,1.85148,1.98088,8443666.9155765,0
+PR.US,D,20210111,000000,1.88562,2.09038,1.87138,2.01074,5512158.9569119,0
+PR.US,D,20210112,000000,2.08042,2.37885,2.07146,2.34918,8598133.8299464,0
+PR.US,D,20210113,000000,2.36909,2.37905,2.17996,2.2596,5248556.8813964,0
+PR.US,D,20210114,000000,2.28946,2.54827,2.28448,2.47361,8037901.3115109,0
+PR.US,D,20210115,000000,2.4326,2.52836,2.30937,2.47859,8689040.4505757,0
+PR.US,D,20210119,000000,2.48854,2.63786,2.34918,2.37905,7626973.0472242,0
+PR.US,D,20210120,000000,2.43877,2.44873,2.21978,2.29941,7763907.6116856,0
+PR.US,D,20210121,000000,2.33923,2.34918,2.17001,2.24964,6276401.4431261,0
+PR.US,D,20210122,000000,2.10033,2.53831,2.09038,2.48854,10402143.518775,0
+PR.US,D,20210125,000000,2.42882,2.49352,2.32928,2.41886,7138396.9265812,0
+PR.US,D,20210126,000000,2.43877,2.46366,2.23969,2.2596,6385566.7423932,0
+PR.US,D,20210127,000000,2.17001,2.85685,2.13019,2.46863,15971937.614731,0
+PR.US,D,20210128,000000,2.47859,2.50845,2.24964,2.39896,7474432.9634252,0
+PR.US,D,20210129,000000,2.34918,2.57315,2.26955,2.32928,7565582.698235,0
+PR.US,D,20210201,000000,2.40891,2.77721,2.32928,2.68763,12266918.692872,0
+PR.US,D,20210202,000000,2.70753,3.02597,2.65776,2.93648,15266577.985793,0
+PR.US,D,20210203,000000,2.91657,3.03602,2.76726,3.03602,8468758.9109733,0
+PR.US,D,20210204,000000,3.02607,3.20524,2.99621,3.08579,6375401.153995,0
+PR.US,D,20210205,000000,3.1057,3.32469,3.02607,3.29483,8275188.7884988,0
+PR.US,D,20210208,000000,3.43419,3.49391,3.30478,3.35456,8569971.7645679,0
+PR.US,D,20210209,000000,3.37446,3.43419,3.16543,3.24506,7404082.5508997,0
+PR.US,D,20210210,000000,3.29483,3.42423,3.23511,3.33465,7861141.2286319,0
+PR.US,D,20210211,000000,3.3446,3.36451,3.04598,3.16543,7606063.2184942,0
+PR.US,D,20210212,000000,3.15547,3.72286,3.11566,3.4541,10841450.842915,0
+PR.US,D,20210216,000000,3.76268,3.85067,3.27492,3.62332,12327300.419394,0
+PR.US,D,20210217,000000,3.67309,3.90203,3.50387,3.50387,9978693.8695888,0
+PR.US,D,20210218,000000,3.47401,3.50885,3.22515,3.43419,7560432.0932624,0
+PR.US,D,20210219,000000,3.48396,3.63327,3.4541,3.60341,4779437.9320248,0
+PR.US,D,20210222,000000,3.65318,4.08121,3.64323,3.72286,10438095.283969,0
+PR.US,D,20210223,000000,3.72286,3.91199,3.24506,3.85226,9156527.9229675,0
+PR.US,D,20210224,000000,3.64323,4.27034,3.62332,4.08121,10954317.103508,0
+PR.US,D,20210225,000000,4.15885,4.37984,3.94185,3.98167,9372154.1273948,0
+PR.US,D,20210226,000000,3.96176,4.05135,3.57355,3.94185,8458587.2949508,0
+PR.US,D,20210301,000000,4.07126,4.14093,3.9319,4.04139,5965736.6816052,0
+PR.US,D,20210302,000000,4.01153,4.16582,3.99162,4.00158,7220221.926584,0
+PR.US,D,20210303,000000,4.09116,4.76357,4.09116,4.61874,16911556.844045,0
+PR.US,D,20210304,000000,4.61874,5.50466,4.59883,5.38521,32606182.551768,0
+PR.US,D,20210305,000000,6.02227,6.06209,4.59883,4.97709,26267087.788198,0
+PR.US,D,20210308,000000,5.17418,5.40511,4.42961,4.55901,14195205.939716,0
+PR.US,D,20210309,000000,4.58887,4.92731,4.50924,4.87754,6545976.8943324,0
+PR.US,D,20210310,000000,4.93727,5.16621,4.86122,5.10649,6460848.7562079,0
+PR.US,D,20210311,000000,5.18612,5.71867,5.08658,5.64401,8278023.7811324,0
+PR.US,D,20210312,000000,5.55443,5.85305,5.52456,5.72365,6582658.0020685,0
+PR.US,D,20210315,000000,5.80328,6.22136,5.76346,5.85305,6734861.5435102,0
+PR.US,D,20210316,000000,5.62411,5.66392,4.63864,4.80786,23859344.216292,0
+PR.US,D,20210317,000000,4.61874,4.70832,4.38979,4.61874,21275532.733698,0
+PR.US,D,20210318,000000,4.48933,4.55005,3.99162,4.0613,18554925.322002,0
+PR.US,D,20210319,000000,4.19071,4.54906,4.15587,4.49929,23267932.806511,0
+PR.US,D,20210322,000000,4.56896,4.61874,4.27561,4.35993,8175718.9229337,0
+PR.US,D,20210323,000000,4.15089,4.35993,4.05135,4.09116,10185518.73792,0
+PR.US,D,20210324,000000,4.31016,4.46942,4.20564,4.21061,8672452.4284757,0
+PR.US,D,20210325,000000,4.09116,4.15089,3.84231,4.14093,11517595.581428,0
+PR.US,D,20210326,000000,4.24048,4.43956,4.08121,4.24048,9321769.2157909,0
+PR.US,D,20210329,000000,4.18075,4.24038,3.87715,3.92194,8026293.1116947,0
+PR.US,D,20210330,000000,3.88213,4.05135,3.74277,4.04139,4176258.5903833,0
+PR.US,D,20210331,000000,4.03144,4.20066,3.92224,4.18075,6294380.8418376,0
+PR.US,D,20210401,000000,4.23052,4.47938,4.14093,4.45947,6487888.6788608,0
+PR.US,D,20210405,000000,4.4097,4.42961,4.14093,4.24048,5156119.2441924,0
+PR.US,D,20210406,000000,4.34997,4.58887,4.22057,4.29025,8905435.1771025,0
+PR.US,D,20210407,000000,4.31016,4.39974,4.1708,4.33006,5205258.4467724,0
+PR.US,D,20210408,000000,4.27034,4.32011,4.11625,4.27034,5005749.1051449,0
+PR.US,D,20210409,000000,4.23052,4.41965,4.21061,4.22057,4955580.183412,0
+PR.US,D,20210412,000000,4.3002,4.43956,3.99162,4.00158,5935572.4403519,0
+PR.US,D,20210413,000000,4.07126,4.08619,3.91199,4.02148,4216445.7662595,0
+PR.US,D,20210414,000000,4.02148,4.8875,4.02148,4.61874,19041180.807286,0
+PR.US,D,20210415,000000,4.6486,4.67846,4.26238,4.43956,7833616.0822221,0
+PR.US,D,20210416,000000,4.45947,4.47938,4.10112,4.11107,8755047.9597861,0
+PR.US,D,20210419,000000,4.16084,4.28029,4.05135,4.19071,9641258.419301,0
+PR.US,D,20210420,000000,4.1708,4.19071,3.81245,3.92194,10427217.431299,0
+PR.US,D,20210421,000000,3.8224,4.08111,3.67309,3.87217,8836327.4597889,0
+PR.US,D,20210422,000000,3.91199,3.9319,3.72286,3.79254,6194535.2543571,0
+PR.US,D,20210423,000000,3.8224,3.94185,3.72286,3.89208,3963179.0572268,0
+PR.US,D,20210426,000000,3.75272,4.10112,3.75272,4.0613,4431475.2358802,0
+PR.US,D,20210427,000000,4.1708,4.31016,4.07126,4.29025,5978757.354718,0
+PR.US,D,20210428,000000,4.3002,4.63864,4.26038,4.44951,8526681.3667764,0
+PR.US,D,20210429,000000,4.70713,4.70832,4.37984,4.51919,8799459.4956992,0
+PR.US,D,20210430,000000,4.46942,4.55403,4.18075,4.22057,7614401.4321225,0
+PR.US,D,20210503,000000,4.27034,4.36988,4.1708,4.34002,7595831.3262286,0
+PR.US,D,20210504,000000,4.34002,4.42961,4.05135,4.24048,6786513.2608232,0
+PR.US,D,20210505,000000,4.29025,4.84768,4.25043,4.62869,17521446.940751,0
+PR.US,D,20210506,000000,4.57991,4.72823,4.40472,4.49929,7221041.6834901,0
+PR.US,D,20210507,000000,4.42961,4.78796,4.34997,4.72823,7499089.9652677,0
+PR.US,D,20210510,000000,4.76805,4.94722,4.34002,4.34997,9615344.6577899,0
+PR.US,D,20210511,000000,4.26038,4.45947,4.08121,4.4097,6216843.491927,0
+PR.US,D,20210512,000000,4.42961,4.62869,4.23351,4.29025,7333756.2488715,0
+PR.US,D,20210513,000000,4.19071,4.35983,3.94185,4.07126,10660857.190975,0
+PR.US,D,20210514,000000,4.20066,4.26038,4.0613,4.25043,7190734.7884614,0
+PR.US,D,20210517,000000,4.24048,4.66851,4.1914,4.65855,9766571.7240935,0
+PR.US,D,20210518,000000,4.62869,4.69837,4.44951,4.50924,7227445.029715,0
+PR.US,D,20210519,000000,4.36988,4.57892,4.16084,4.51919,9524145.6973816,0
+PR.US,D,20210520,000000,4.51919,4.59883,4.31016,4.57892,5858989.4642903,0
+PR.US,D,20210521,000000,4.68632,4.89745,4.61874,4.66851,7571724.8474064,0
+PR.US,D,20210524,000000,4.74814,4.85764,4.59883,4.85764,4848505.4651763,0
+PR.US,D,20210525,000000,4.85764,5.0617,4.62869,4.65855,8727929.6780172,0
+PR.US,D,20210526,000000,4.66851,4.95718,4.59883,4.91736,5578028.8353672,0
+PR.US,D,20210527,000000,4.96713,5.33544,4.93727,5.31553,10632671.015099,0
+PR.US,D,20210528,000000,5.35534,5.37207,5.12142,5.26576,5877295.3593186,0
+PR.US,D,20210601,000000,5.48475,5.88291,5.44692,5.81324,11128174.885282,0
+PR.US,D,20210602,000000,5.90282,6.13177,5.75351,5.94264,11410737.857668,0
+PR.US,D,20210603,000000,5.87296,6.23629,5.82319,6.01232,9191203.8410166,0
+PR.US,D,20210604,000000,6.16064,6.2114,5.86301,6.13177,5858103.4035168,0
+PR.US,D,20210607,000000,6.19149,6.42044,6.16163,6.31094,7767234.8603045,0
+PR.US,D,20210608,000000,6.25122,6.56975,6.082,6.43039,8944006.9496637,0
+PR.US,D,20210609,000000,6.51998,6.5598,6.31094,6.36071,7027662.4357855,0
+PR.US,D,20210610,000000,6.43039,6.5598,6.24126,6.52994,8849816.2783897,0
+PR.US,D,20210611,000000,6.60907,6.71907,6.47021,6.58966,4423578.0434305,0
+PR.US,D,20210614,000000,6.66929,6.85842,6.2344,6.29104,8884284.2434001,0
+PR.US,D,20210615,000000,6.36071,6.88829,6.36071,6.83852,8577971.4266308,0
+PR.US,D,20210616,000000,6.81861,6.88331,6.56975,6.74893,8062121.3105909,0
+PR.US,D,20210617,000000,6.69916,6.80865,6.03223,6.19149,11348117.873319,0
+PR.US,D,20210618,000000,6.09195,6.56975,6.01242,6.53989,14319146.955374,0
+PR.US,D,20210621,000000,6.53989,6.91317,6.49012,6.83852,7691620.3225487,0
+PR.US,D,20210622,000000,6.78874,6.95797,6.63943,6.86838,6685386.803177,0
+PR.US,D,20210623,000000,6.98783,7.48056,6.96792,7.00774,10405623.467209,0
+PR.US,D,20210624,000000,7.02764,7.24664,6.8425,7.17696,5869592.0554509,0
+PR.US,D,20210625,000000,7.21677,7.42581,7.13216,7.29641,30261763.191651,0
+PR.US,D,20210628,000000,7.29641,7.30636,6.56975,6.62948,11599576.295059,0
+PR.US,D,20210629,000000,6.74893,7.09732,6.74395,6.77879,6017540.09413,0
+PR.US,D,20210630,000000,6.91815,6.95797,6.63943,6.74893,7981949.888857,0
+PR.US,D,20210701,000000,6.98783,7.26654,6.87335,7.167,9074714.9782133,0
+PR.US,D,20210702,000000,7.12719,7.167,6.80865,6.84847,5552223.5710937,0
+PR.US,D,20210706,000000,6.86838,6.86838,6.33085,6.63943,8229069.425698,0
+PR.US,D,20210707,000000,6.63943,6.85842,6.20145,6.4503,6909233.6825586,0
+PR.US,D,20210708,000000,6.26117,6.77879,6.18652,6.64939,5383070.3500934,0
+PR.US,D,20210709,000000,6.71907,6.94303,6.58966,6.78874,6183927.6401763,0
+PR.US,D,20210712,000000,6.67427,6.92313,6.50017,6.85842,4415581.3951798,0
+PR.US,D,20210713,000000,6.90322,6.90322,6.56975,6.69916,4316375.7404803,0
+PR.US,D,20210714,000000,6.75888,6.75888,6.082,6.15168,9017249.6172537,0
+PR.US,D,20210715,000000,6.06209,6.24126,5.68383,5.78337,12041850.214964,0
+PR.US,D,20210716,000000,5.89287,5.96255,5.41507,5.48475,9370381.0012437,0
+PR.US,D,20210719,000000,5.06667,5.36032,5.00695,5.22594,8214286.6770787,0
+PR.US,D,20210720,000000,5.23589,5.51093,5.15128,5.39516,6556586.5177214,0
+PR.US,D,20210721,000000,5.57434,5.82319,5.57434,5.72365,5684682.6245053,0
+PR.US,D,20210722,000000,5.76346,5.76346,5.47479,5.52456,4398342.3896543,0
+PR.US,D,20210723,000000,5.63406,5.63406,5.36032,5.46484,3163471.034179,0
+PR.US,D,20210726,000000,5.48475,5.7336,5.46484,5.65397,4355682.8832072,0
+PR.US,D,20210727,000000,5.56438,5.59424,5.08658,5.22594,6335300.3740673,0
+PR.US,D,20210728,000000,5.29562,5.43995,5.17746,5.3653,6448702.08862,0
+PR.US,D,20210729,000000,5.47479,5.53452,5.26078,5.34539,6338338.2967194,0
+PR.US,D,20210730,000000,5.28566,5.33046,5.04676,5.18612,6079376.4873182,0
+PR.US,D,20210802,000000,5.14631,5.43498,4.86759,5.02686,11124297.113643,0
+PR.US,D,20210803,000000,4.92234,5.10649,4.83773,4.96713,6867867.1015258,0
+PR.US,D,20210804,000000,4.72325,4.83773,4.41965,4.48933,10341177.112695,0
+PR.US,D,20210805,000000,4.5607,4.80289,4.55403,4.56896,6743617.6724239,0
+PR.US,D,20210806,000000,4.63367,4.83773,4.57892,4.778,9913131.3999733,0
+PR.US,D,20210809,000000,4.62371,4.72325,4.45947,4.6486,6652549.3105423,0
+PR.US,D,20210810,000000,4.79293,5.10649,4.778,5.07663,6087707.6687181,0
+PR.US,D,20210811,000000,4.96713,5.05672,4.79791,5.0169,5187280.052665,0
+PR.US,D,20210812,000000,4.97709,5.11644,4.87754,5.05672,3353472.8030622,0
+PR.US,D,20210813,000000,4.97709,5.02596,4.65855,4.65855,3990322.454097,0
+PR.US,D,20210816,000000,4.50924,4.61874,4.36988,4.43956,5810550.4707343,0
+PR.US,D,20210817,000000,4.36988,4.60878,4.32011,4.4097,5789720.0057244,0
+PR.US,D,20210818,000000,4.56896,4.56896,4.22057,4.24048,6058639.450485,0
+PR.US,D,20210819,000000,4.05135,4.20066,3.9319,4.07126,9955379.0187593,0
+PR.US,D,20210820,000000,4.00158,4.15089,3.88213,4.13098,9618753.279337,0
+PR.US,D,20210823,000000,4.35326,4.52417,4.31016,4.50924,6095307.4983684,0
+PR.US,D,20210824,000000,4.62869,4.79791,4.54906,4.74814,6963327.592321,0
+PR.US,D,20210825,000000,4.77024,4.93229,4.65855,4.89745,5583129.2101372,0
+PR.US,D,20210826,000000,4.82777,4.91736,4.68841,4.85764,5452405.1079227,0
+PR.US,D,20210827,000000,4.97728,5.17617,4.8875,5.15626,6228460.7331797,0
+PR.US,D,20210830,000000,5.22594,5.22594,4.91736,5.0169,5433331.695399,0
+PR.US,D,20210831,000000,4.8875,5.1264,4.87754,5.07663,5487462.7755114,0
+PR.US,D,20210901,000000,5.07663,5.11644,4.92731,5.0169,5236017.4136243,0
+PR.US,D,20210902,000000,4.98704,5.42005,4.98704,5.26576,6845639.2322801,0
+PR.US,D,20210903,000000,5.26576,5.29064,5.05672,5.13635,5155450.1778941,0
+PR.US,D,20210907,000000,5.02686,5.26576,5.02686,5.20603,7198470.2396588,0
+PR.US,D,20210908,000000,5.33046,5.40511,5.10649,5.19608,4989798.0020136,0
+PR.US,D,20210909,000000,5.1264,5.39516,5.02686,5.22594,8114865.032508,0
+PR.US,D,20210910,000000,5.33892,5.40511,5.19608,5.21599,5182960.2552431,0
+PR.US,D,20210913,000000,5.3653,5.6042,5.33544,5.48475,9430343.8078757,0
+PR.US,D,20210914,000000,5.58429,5.61415,5.29562,5.29562,6109841.1051829,0
+PR.US,D,20210915,000000,5.52954,5.75351,5.50466,5.69379,7859110.9238436,0
+PR.US,D,20210916,000000,5.67885,5.72863,5.51461,5.59424,5448715.1972412,0
+PR.US,D,20210917,000000,5.59424,5.75351,5.42005,5.54447,10026603.43681,0
+PR.US,D,20210920,000000,5.22594,5.45489,5.13635,5.26576,5375170.1438317,0
+PR.US,D,20210921,000000,5.34539,5.43498,5.13137,5.37525,5105774.5167506,0
+PR.US,D,20210922,000000,5.52456,5.74356,5.51461,5.63406,6464213.1751767,0
+PR.US,D,20210923,000000,5.67388,5.87296,5.59424,5.86301,4735041.4651724,0
+PR.US,D,20210924,000000,5.76546,5.98246,5.71369,5.79333,5357176.6806635,0
+PR.US,D,20210927,000000,6.00236,6.41546,6.00236,6.35076,10739335.854882,0
+PR.US,D,20210928,000000,6.42044,6.56975,6.29104,6.34081,8980274.1605305,0
+PR.US,D,20210929,000000,6.3209,6.71907,6.23131,6.70911,6961202.8547519,0
+PR.US,D,20210930,000000,6.64939,6.76884,6.43039,6.66929,7983179.5242162,0
+PR.US,D,20211001,000000,6.74624,7.08737,6.73897,6.98783,8215493.2065446,0
+PR.US,D,20211004,000000,7.07742,7.46563,7.04397,7.20682,9322031.4174483,0
+PR.US,D,20211005,000000,7.41586,7.53531,7.0376,7.14709,8789705.7949622,0
+PR.US,D,20211006,000000,6.91815,7.06248,6.66929,6.76884,8119236.0647365,0
+PR.US,D,20211007,000000,6.84847,7.15705,6.64939,7.05751,6398436.7248982,0
+PR.US,D,20211008,000000,7.20682,7.49549,7.08737,7.12719,6378918.2727797,0
+PR.US,D,20211011,000000,7.33622,7.41596,7.10728,7.13714,6434445.7525238,0
+PR.US,D,20211012,000000,7.13714,7.31632,6.89824,7.07742,5098968.324301,0
+PR.US,D,20211013,000000,6.9281,6.98783,6.63943,6.96792,5886924.4891532,0
+PR.US,D,20211014,000000,7.09732,7.17696,6.90322,7.02764,4381610.7091749,0
+PR.US,D,20211015,000000,7.12719,7.17686,6.77381,6.78874,7323950.3087239,0
+PR.US,D,20211018,000000,6.89824,7.13714,6.55482,6.72902,7066703.3584388,0
+PR.US,D,20211019,000000,6.75888,6.85842,6.58966,6.75888,4159744.9089831,0
+PR.US,D,20211020,000000,6.64939,6.89824,6.57971,6.87833,4374900.9587143,0
+PR.US,D,20211021,000000,6.7987,6.85842,6.56478,6.62948,3287458.2616234,0
+PR.US,D,20211022,000000,6.67925,7.17696,6.65217,7.167,7292960.2829401,0
+PR.US,D,20211025,000000,7.29641,7.71448,7.28645,7.43577,7851119.2986131,0
+PR.US,D,20211026,000000,7.46563,7.80626,7.28645,7.71448,5339301.7607733,0
+PR.US,D,20211027,000000,7.56517,7.67536,7.23668,7.29641,6906969.3050263,0
+PR.US,D,20211028,000000,7.31632,7.38102,7.04258,7.32627,4064034.2717791,0
+PR.US,D,20211029,000000,7.32627,7.38599,6.94801,7.167,4570544.5839513,0
+PR.US,D,20211101,000000,7.36609,7.60499,7.2765,7.46563,4646129.9881896,0
+PR.US,D,20211102,000000,7.50544,7.65476,7.31632,7.47558,4821161.1474958,0
+PR.US,D,20211103,000000,7.39595,7.60499,7.29641,7.46563,5360401.4596691,0
+PR.US,D,20211104,000000,7.63485,8.25201,7.28148,7.47558,9024682.6826315,0
+PR.US,D,20211105,000000,7.57512,7.73439,7.24166,7.61494,5915416.0646606,0
+PR.US,D,20211108,000000,7.73439,7.9932,7.65476,7.81402,4299938.408988,0
+PR.US,D,20211109,000000,7.79402,7.84389,7.36609,7.76425,4810248.1336833,0
+PR.US,D,20211110,000000,7.66471,7.73439,7.10927,7.24664,5924820.1631876,0
+PR.US,D,20211111,000000,7.21677,7.52535,7.21677,7.25659,4357098.3703159,0
+PR.US,D,20211112,000000,7.11723,7.26157,6.93806,7.14709,4328822.7846796,0
+PR.US,D,20211115,000000,7.13714,7.35613,6.93726,7.24664,4056543.9439704,0
+PR.US,D,20211116,000000,7.19687,7.29641,6.95797,7.18691,4643617.4734565,0
+PR.US,D,20211117,000000,7.167,7.34618,6.9281,7.02764,4969786.2893057,0
+PR.US,D,20211118,000000,7.08737,7.28645,6.91825,7.06746,3963591.949492,0
+PR.US,D,20211119,000000,6.75888,6.7987,6.50007,6.60957,6588794.1236157,0
+PR.US,D,20211122,000000,6.57971,6.97787,6.57971,6.69916,4991608.2985146,0
+PR.US,D,20211123,000000,6.85842,7.19687,6.78377,7.13714,7180350.1963801,0
+PR.US,D,20211124,000000,7.01769,7.2765,7.01769,7.14709,3603449.4338258,0
+PR.US,D,20211126,000000,6.6907,6.6907,5.79333,6.16163,10259310.923926,0
+PR.US,D,20211129,000000,6.53989,6.65934,6.17159,6.3209,7114293.4615712,0
+PR.US,D,20211130,000000,6.05214,6.23131,5.82458,6.20145,14028416.552049,0
+PR.US,D,20211201,000000,6.42044,6.46026,5.70374,5.72365,8327507.5629021,0
+PR.US,D,20211202,000000,5.61415,5.95259,5.37525,5.81324,14387848.812651,0
+PR.US,D,20211203,000000,5.96255,6.12181,5.53372,5.65397,7011017.1512545,0
+PR.US,D,20211206,000000,5.81324,6.19149,5.67388,6.12181,7609514.0334114,0
+PR.US,D,20211207,000000,6.26117,6.84847,6.26117,6.6892,11407189.596157,0
+PR.US,D,20211208,000000,6.72902,6.95299,6.69,6.78874,5466155.123577,0
+PR.US,D,20211209,000000,6.71907,6.85842,6.63943,6.73897,4902373.3390272,0
+PR.US,D,20211210,000000,6.88829,6.96294,6.43039,6.80865,11299263.97829,0
+PR.US,D,20211213,000000,6.62151,6.66929,6.30109,6.38062,8006378.8455798,0
+PR.US,D,20211214,000000,6.27113,6.4503,6.15168,6.20145,6124034.1512239,0
+PR.US,D,20211215,000000,6.17159,6.30089,5.77342,6.24126,10836906.014186,0
+PR.US,D,20211216,000000,6.31094,6.43039,5.98743,6.05214,7934046.3492605,0
+PR.US,D,20211217,000000,6.01232,6.19149,5.71369,5.78337,24601878.213555,0
+PR.US,D,20211220,000000,5.58429,5.78337,5.42502,5.77342,6967968.8630394,0
+PR.US,D,20211221,000000,5.90282,6.11684,5.88282,6.10191,4617052.7285201,0
+PR.US,D,20211222,000000,6.02227,6.26117,5.94762,6.22136,4671058.233126,0
+PR.US,D,20211223,000000,6.25122,6.25122,6.08698,6.14172,2603540.901563,0
+PR.US,D,20211227,000000,6.14172,6.46523,5.99241,6.4503,4867426.1778841,0
+PR.US,D,20211228,000000,6.47021,6.53491,6.23629,6.25122,3339229.5268186,0
+PR.US,D,20211229,000000,6.25122,6.37067,6.13177,6.23131,3389399.4531555,0
+PR.US,D,20211230,000000,6.24126,6.29104,6.0173,6.02227,3243296.8721191,0
+PR.US,D,20211231,000000,5.95259,6.06209,5.88291,5.95259,4748231.9163699,0
+PR.US,D,20220103,000000,6.05214,6.43039,6.00236,6.42044,4830466.7948258,0
+PR.US,D,20220104,000000,6.60957,7.12719,6.51003,7.08737,9187040.7618267,0
+PR.US,D,20220105,000000,7.18691,7.31134,6.66432,6.70911,8334924.5546151,0
+PR.US,D,20220106,000000,7.01769,7.30527,6.93806,7.05751,8384541.9487236,0
+PR.US,D,20220107,000000,7.10728,7.12719,6.88839,6.9281,4727912.7948222,0
+PR.US,D,20220110,000000,6.91815,6.9286,6.58468,6.78874,7371279.2148028,0
+PR.US,D,20220111,000000,6.88829,7.28645,6.73897,7.19687,5821064.6567384,0
+PR.US,D,20220112,000000,7.30636,7.4059,7.12719,7.30636,5564194.4329726,0
+PR.US,D,20220113,000000,7.29641,7.49549,7.15705,7.22673,6104236.4191791,0
+PR.US,D,20220114,000000,7.30636,7.59005,7.2765,7.55522,5467060.2718275,0
+PR.US,D,20220118,000000,7.63485,7.72444,7.08737,7.21677,10658162.842909,0
+PR.US,D,20220119,000000,7.32627,7.45567,7.03063,7.37604,6795263.3621126,0
+PR.US,D,20220120,000000,7.26654,7.73439,7.17696,7.21677,7215997.566547,0
+PR.US,D,20220121,000000,7.12719,7.59503,6.94801,7.20682,11710639.29138,0
+PR.US,D,20220124,000000,6.9281,7.52535,6.62948,7.49549,12355918.575011,0
+PR.US,D,20220125,000000,7.46563,8.34159,7.22175,8.18233,14832772.878043,0
+PR.US,D,20220126,000000,8.33164,8.55063,7.72444,7.93347,12146545.026201,0
+PR.US,D,20220127,000000,8.11763,8.28187,7.63485,7.87375,9935854.5390165,0
+PR.US,D,20220128,000000,7.83393,8.15247,7.6448,7.93347,8481893.1043439,0
+PR.US,D,20220131,000000,7.89863,7.92352,7.57512,7.77421,8225281.0638194,0
+PR.US,D,20220201,000000,7.71448,8.36648,7.60499,8.30178,10602604.220439,0
+PR.US,D,20220202,000000,8.26196,8.33164,7.8837,8.13256,6018751.6466163,0
+PR.US,D,20220203,000000,8.01311,8.20224,7.84389,8.10269,7651964.5822158,0
+PR.US,D,20220204,000000,8.19228,8.68999,8.03302,8.09274,12259343.978323,0
+PR.US,D,20220207,000000,7.97329,7.98324,7.60499,7.69457,8681499.8925644,0
+PR.US,D,20220208,000000,7.68462,7.70453,7.27152,7.42581,7501378.4532972,0
+PR.US,D,20220209,000000,7.43577,7.77421,7.41586,7.77421,8090387.8547908,0
+PR.US,D,20220210,000000,7.63485,8.24703,7.63485,7.86379,9272157.8493067,0
+PR.US,D,20220211,000000,7.89366,8.44114,7.89366,8.29182,9258078.3235235,0
+PR.US,D,20220214,000000,8.28187,8.34826,7.97329,8.17237,10327512.488385,0
+PR.US,D,20220215,000000,7.9932,8.01311,7.70453,7.98324,6891147.7958176,0
+PR.US,D,20220216,000000,8.06288,8.32666,7.79909,7.90361,6096555.2166005,0
+PR.US,D,20220217,000000,7.86379,8.15247,7.71448,7.82398,5350296.147514,0
+PR.US,D,20220218,000000,7.70423,7.83393,7.57015,7.63485,5792363.1189842,0
+PR.US,D,20220222,000000,7.92352,8.02306,7.50544,7.66471,6952509.0112893,0
+PR.US,D,20220223,000000,7.78416,8.02306,7.66969,7.84389,7981984.0453948,0
+PR.US,D,20220224,000000,8.08279,8.45109,7.93347,8.25201,16960958.248283,0
+PR.US,D,20220225,000000,8.28187,8.48095,8.1226,8.27192,9832130.1752928,0
+PR.US,D,20220228,000000,8.254,8.78456,8.254,8.73976,11033561.275703,0
+PR.US,D,20220301,000000,8.85921,8.96373,8.49588,8.6004,13691720.490343,0
+PR.US,D,20220302,000000,8.88907,8.96871,8.48095,8.56059,14848928.920401,0
+PR.US,D,20220303,000000,8.25201,8.50086,8.08279,8.35155,14963685.84582,0
+PR.US,D,20220304,000000,8.42123,8.62031,8.27192,8.54068,15331075.575114,0
+PR.US,D,20220307,000000,8.71985,9.19765,8.38639,8.79949,19335755.830316,0
+PR.US,D,20220308,000000,8.95875,9.25738,8.3615,8.42123,23458432.859004,0
+PR.US,D,20220309,000000,8.1226,8.42123,7.92352,8.41127,16911652.28143,0
+PR.US,D,20220310,000000,8.46104,8.63027,8.2321,8.33164,10115413.448783,0
+PR.US,D,20220311,000000,8.16242,8.25201,7.8837,7.97329,8742183.0003013,0
+PR.US,D,20220314,000000,7.8837,7.8837,7.31632,7.56517,12468815.97833,0
+PR.US,D,20220315,000000,7.15705,7.65973,7.07742,7.59503,10676268.821731,0
+PR.US,D,20220316,000000,7.58508,7.73439,7.4059,7.57512,7626484.8096551,0
+PR.US,D,20220317,000000,7.78416,8.03302,7.77421,7.86379,8046489.671548,0
+PR.US,D,20220318,000000,7.76425,7.93347,7.67467,7.90361,12913529.076872,0
+PR.US,D,20220321,000000,8.10269,8.22871,7.96334,8.13256,7067093.1448108,0
+PR.US,D,20220322,000000,8.13256,8.18233,7.89027,7.97329,5820903.9200901,0
+PR.US,D,20220323,000000,8.19228,8.26196,7.98822,8.19228,8429023.8069203,0
+PR.US,D,20220324,000000,8.11265,8.32169,8.07283,8.19228,7401173.2175663,0
+PR.US,D,20220325,000000,8.06288,8.72483,8.06288,8.61036,15040284.895546,0
+PR.US,D,20220328,000000,8.32368,8.42123,8.13256,8.2321,10374509.875127,0
+PR.US,D,20220329,000000,8.13256,8.43118,7.87375,8.43118,8502444.2894275,0
+PR.US,D,20220330,000000,8.54068,8.77958,8.32169,8.3615,8118511.7452153,0
+PR.US,D,20220331,000000,8.21219,8.42869,8.01311,8.03302,9507870.1071417,0
+PR.US,D,20220401,000000,8.26196,9.10807,8.2321,8.73976,20912262.885619,0
+PR.US,D,20220404,000000,8.88907,9.15286,8.72981,8.88907,9433167.7498647,0
+PR.US,D,20220405,000000,8.92889,9.03341,8.59045,8.63027,7378293.3602911,0
+PR.US,D,20220406,000000,8.79949,8.90898,8.41127,8.471,8111807.017775,0
+PR.US,D,20220407,000000,8.77958,9.10807,8.55561,8.92889,12718738.360475,0
+PR.US,D,20220408,000000,8.95875,9.50623,8.95875,9.37683,12384376.998585,0
+PR.US,D,20220411,000000,9.23747,9.2972,8.76962,8.92889,12102810.593419,0
+PR.US,D,20220412,000000,9.0583,9.30715,8.94382,8.97866,8956209.8750785,0
+PR.US,D,20220413,000000,9.14788,9.3171,8.90401,9.19765,8537940.9689867,0
+PR.US,D,20220414,000000,9.17775,9.45646,9.12797,9.35692,9739132.9736321,0
+PR.US,D,20220418,000000,9.47637,9.5361,9.08816,9.16779,11069324.175335,0
+PR.US,D,20220419,000000,9.0583,9.07323,8.80357,8.84926,7379151.2921512,0
+PR.US,D,20220420,000000,8.96871,9.26733,8.74972,9.21756,11112973.216773,0
+PR.US,D,20220421,000000,9.3171,9.38678,8.69995,8.73976,9857183.9957357,0
+PR.US,D,20220422,000000,8.7099,8.79949,8.11265,8.20224,9809700.3806327,0
+PR.US,D,20220425,000000,7.87574,8.03302,7.49549,7.93347,10131198.792246,0
+PR.US,D,20220426,000000,7.9932,8.13256,7.74434,7.7543,8902638.3594228,0
+PR.US,D,20220427,000000,7.79412,7.93845,7.57015,7.87375,9309813.4229728,0
+PR.US,D,20220428,000000,7.86379,8.22214,7.57502,8.06288,8441605.4680626,0
+PR.US,D,20220429,000000,8.06288,8.21219,7.60499,7.70453,8281029.5564548,0
+PR.US,D,20220502,000000,7.55522,7.72444,7.22673,7.58508,11228237.467238,0
+PR.US,D,20220503,000000,7.58508,8.0579,7.58508,7.96334,8221926.6908911,0
+PR.US,D,20220504,000000,8.18233,8.32169,7.82398,8.31173,10780895.319893,0
+PR.US,D,20220505,000000,8.1226,8.24205,7.55581,7.85384,10567151.743458,0
+PR.US,D,20220506,000000,7.9932,8.30676,7.77421,8.06288,10832564.115475,0
+PR.US,D,20220509,000000,7.82398,7.82398,6.94801,6.95797,11449762.706656,0
+PR.US,D,20220510,000000,7.167,7.30636,6.69916,6.97787,8084060.8584738,0
+PR.US,D,20220511,000000,7.12719,7.54526,7.01769,7.06746,8653881.3179778,0
+PR.US,D,20220512,000000,6.95797,7.07742,6.68423,6.95797,9675768.5776815,0
+PR.US,D,20220513,000000,7.0376,7.50047,7.0376,7.4059,11937263.900964,0
+PR.US,D,20220516,000000,7.43577,7.7543,7.38599,7.61494,6960686.4882694,0
+PR.US,D,20220517,000000,7.72444,7.9718,7.63485,7.84389,7410998.245191,0
+PR.US,D,20220518,000000,7.96334,7.96334,7.30138,7.45567,7066545.6356027,0
+PR.US,D,20220519,000000,7.23668,7.61494,6.83852,6.89824,28823382.161214,0
+PR.US,D,20220520,000000,6.94801,6.98783,6.34081,6.49012,22879646.308339,0
+PR.US,D,20220523,000000,6.5598,6.93806,6.50007,6.90819,9858874.7443545,0
+PR.US,D,20220524,000000,6.76884,6.92402,6.61455,6.70911,9122735.0518798,0
+PR.US,D,20220525,000000,6.72902,7.13714,6.70911,7.06746,10140202.053756,0
+PR.US,D,20220526,000000,7.11723,7.42083,7.10728,7.35613,7440345.7433503,0
+PR.US,D,20220527,000000,7.2765,7.85882,7.19687,7.79412,7424266.0509004,0
+PR.US,D,20220531,000000,8.09274,8.40132,7.80407,7.90361,15406719.246387,0
+PR.US,D,20220601,000000,8.13256,8.57054,8.0579,8.48095,14537408.236228,0
+PR.US,D,20220602,000000,8.35155,8.71488,8.29182,8.42123,9733074.206597,0
+PR.US,D,20220603,000000,8.41127,8.63027,8.35155,8.55063,8998310.8216729,0
+PR.US,D,20220606,000000,8.67008,9.00852,8.55063,8.82935,7706155.9385713,0
+PR.US,D,20220607,000000,8.84926,9.52614,8.8194,9.52614,10492578.980104,0
+PR.US,D,20220608,000000,9.6227,9.65555,9.10807,9.32706,10602263.659666,0
+PR.US,D,20220609,000000,9.24245,9.60577,9.01848,9.41665,9135833.0795045,0
+PR.US,D,20220610,000000,9.21756,9.49628,9.03341,9.20761,7883320.8768831,0
+PR.US,D,20220613,000000,8.82139,8.87414,8.18233,8.62031,7085880.2451798,0
+PR.US,D,20220614,000000,8.84926,8.9488,8.46104,8.78953,8499136.1282855,0
+PR.US,D,20220615,000000,8.77958,8.89903,8.3194,8.53072,9234120.5261009,0
+PR.US,D,20220616,000000,8.22214,8.40132,7.86379,7.9932,14874149.505117,0
+PR.US,D,20220617,000000,7.92352,8.03302,7.05751,7.21677,17213245.468365,0
+PR.US,D,20220621,000000,7.54526,7.58508,7.23668,7.39595,10176258.297772,0
+PR.US,D,20220622,000000,6.95797,7.03262,6.52994,6.56975,13735712.101763,0
+PR.US,D,20220623,000000,6.61952,6.71907,6.07702,6.38062,13602734.67266,0
+PR.US,D,20220624,000000,6.47021,6.59962,6.25122,6.27113,14945141.859631,0
+PR.US,D,20220627,000000,6.09195,6.64939,6.04218,6.5598,14072109.796065,0
+PR.US,D,20220628,000000,6.78874,6.90819,6.51998,6.77879,13509304.486653,0
+PR.US,D,20220629,000000,6.82856,6.91815,6.20145,6.25122,8619289.7866691,0
+PR.US,D,20220630,000000,6.05214,6.25122,5.82319,5.95259,12800623.636721,0
+PR.US,D,20220701,000000,6.00236,6.10191,5.63754,5.95259,10240561.998511,0
+PR.US,D,20220705,000000,5.76346,5.78337,5.27571,5.46484,13541817.492179,0
+PR.US,D,20220706,000000,5.48475,5.7336,5.22604,5.53452,10980352.42211,0
+PR.US,D,20220707,000000,5.69379,5.93766,5.69379,5.87296,8899820.4450581,0
+PR.US,D,20220708,000000,5.99241,6.03223,5.73161,5.85305,6219624.2359418,0
+PR.US,D,20220711,000000,5.59424,5.76346,5.43498,5.68383,9206646.6144978,0
+PR.US,D,20220712,000000,5.37525,5.58429,5.28566,5.50466,8169376.857556,0
+PR.US,D,20220713,000000,5.42502,5.70364,5.37027,5.50466,10746993.951567,0
+PR.US,D,20220714,000000,5.26576,5.35534,5.05672,5.30557,10042908.160567,0
+PR.US,D,20220715,000000,5.53452,5.53452,5.2566,5.4947,8853542.3548171,0
+PR.US,D,20220718,000000,5.72365,5.87296,5.65397,5.70374,6959289.0840336,0
+PR.US,D,20220719,000000,5.67388,6.27113,5.65397,6.2114,11454251.277559,0
+PR.US,D,20220720,000000,6.09195,6.61455,6.09195,6.56975,9344951.4588856,0
+PR.US,D,20220721,000000,6.3209,6.40053,6.11684,6.3209,8111104.7995429,0
+PR.US,D,20220722,000000,6.37067,6.46026,5.89287,5.93269,7303813.0205095,0
+PR.US,D,20220725,000000,6.04218,6.31592,5.94264,6.28108,4835371.2718057,0
+PR.US,D,20220726,000000,6.39058,6.44035,6.0372,6.15168,5558039.2239485,0
+PR.US,D,20220727,000000,6.22136,6.53989,6.16163,6.51003,5277918.4440125,0
+PR.US,D,20220728,000000,6.57971,6.67925,6.30099,6.5598,5844484.9909933,0
+PR.US,D,20220729,000000,6.76884,6.81861,6.59464,6.62948,9123351.8787675,0
+PR.US,D,20220801,000000,6.42044,6.57473,6.26107,6.51003,6711156.9063086,0
+PR.US,D,20220802,000000,6.51003,6.66929,6.3209,6.52994,7065887.6199489,0
+PR.US,D,20220803,000000,6.66929,6.66929,6.10688,6.25122,8109316.604331,0
+PR.US,D,20220804,000000,6.43039,6.49012,6.07204,6.09195,11878787.908328,0
+PR.US,D,20220805,000000,5.98246,6.58966,5.95259,6.44035,10210498.217663,0
+PR.US,D,20220808,000000,6.36071,6.58966,6.29104,6.51003,11859492.478309,0
+PR.US,D,20220809,000000,6.60957,6.734,6.53989,6.60957,6245640.4670661,0
+PR.US,D,20220810,000000,6.61952,6.85842,6.42044,6.85842,6592725.1392696,0
+PR.US,D,20220811,000000,7.08737,7.25659,6.97787,7.167,7236908.3998811,0
+PR.US,D,20220812,000000,7.08737,7.30636,7.05253,7.25659,3806231.7754535,0
+PR.US,D,20220815,000000,6.84847,7.12719,6.5598,7.06746,7870772.3676746,0
+PR.US,D,20220816,000000,7.10728,7.25659,6.82856,6.87833,7430951.6908638,0
+PR.US,D,20220817,000000,6.81861,7.14709,6.81861,7.10728,5972537.8510346,0
+PR.US,D,20220818,000000,7.26654,7.54526,7.17198,7.52535,7789474.7847988,0
+PR.US,D,20220819,000000,7.38599,7.52535,7.32129,7.35613,6610662.3446109,0
+PR.US,D,20220822,000000,7.24664,7.48554,6.97787,7.38599,7763796.1006359,0
+PR.US,D,20220823,000000,7.53531,7.90361,7.53531,7.70453,8577891.0583067,0
+PR.US,D,20220824,000000,7.96334,8.07283,7.83393,8.06288,9704758.4367986,0
+PR.US,D,20220825,000000,8.14251,8.3615,7.9932,8.28187,6645557.2663432,0
+PR.US,D,20220826,000000,8.25201,8.44114,8.18233,8.34159,6939123.6669058,0
+PR.US,D,20220829,000000,8.27192,8.82935,8.22214,8.63027,8059565.5978837,0
+PR.US,D,20220830,000000,8.43118,8.50584,8.17735,8.32169,8694124.7516808,0
+PR.US,D,20220831,000000,8.11265,8.66013,7.9932,8.19228,9361670.0795123,0
+PR.US,D,20220901,000000,8.04297,8.09274,7.41586,7.58508,17814447.749233,0
+PR.US,D,20220902,000000,8.55063,8.64012,7.69457,7.91357,3374665.9301347,0
+PR.US,D,20220906,000000,7.96334,8.19228,7.73439,7.92352,6038858.796709,0
+PR.US,D,20220907,000000,7.55522,7.72444,7.28645,7.52535,8289122.6466945,0
+PR.US,D,20220908,000000,7.58508,7.77421,7.41586,7.73439,5015227.5443717,0
+PR.US,D,20220909,000000,7.80407,8.05292,7.80407,7.90361,4753926.0121344,0
+PR.US,D,20220912,000000,8.01311,8.32248,7.98324,8.18233,6341868.4753567,0
+PR.US,D,20220913,000000,8.06288,8.33164,7.71448,7.77421,5075532.9209852,0
+PR.US,D,20220914,000000,7.92352,8.19228,7.85384,8.11265,7353226.4799956,0
+PR.US,D,20220915,000000,8.16242,8.19726,7.92352,7.95338,8342439.9975251,0
+PR.US,D,20220916,000000,7.96334,7.96334,7.53531,7.7543,9973773.3189441,0
+PR.US,D,20220919,000000,7.48554,7.70453,7.46563,7.48554,5531128.8952182,0
+PR.US,D,20220920,000000,7.46563,7.50544,7.0376,7.2765,8150527.4717358,0
+PR.US,D,20220921,000000,7.35613,7.46563,6.93806,6.98783,5821643.3086721,0
+PR.US,D,20220922,000000,7.10728,7.19687,6.7987,6.85842,7137480.7276861,0
+PR.US,D,20220923,000000,6.46026,6.52775,6.23131,6.33085,8328404.6743202,0
+PR.US,D,20220926,000000,6.33085,6.41049,6.09195,6.14172,8403605.3152067,0
+PR.US,D,20220927,000000,6.33085,6.53989,6.2114,6.31094,5514333.9246836,0
+PR.US,D,20220928,000000,6.43039,6.75888,6.37067,6.71907,6733706.2488509,0
+PR.US,D,20220929,000000,6.70911,6.71907,6.36071,6.67925,7691708.7277052,0
+PR.US,D,20220930,000000,6.57971,6.81861,6.48016,6.76884,7124317.400798,0
+PR.US,D,20221003,000000,7.12719,7.53531,7.05751,7.44572,7195728.675202,0
+PR.US,D,20221004,000000,7.70453,8.13256,7.62489,8.07283,7865415.8188714,0
+PR.US,D,20221005,000000,7.96334,8.65515,7.96334,8.56059,9708196.1918631,0
+PR.US,D,20221006,000000,8.46104,9.02843,8.43118,8.99857,8060791.2148266,0
+PR.US,D,20221007,000000,8.95875,9.35692,8.8194,8.91894,8084660.6070926,0
+PR.US,D,20221010,000000,8.87912,9.04834,8.52077,8.71985,5554548.2248691,0
+PR.US,D,20221011,000000,8.49091,8.90898,8.41127,8.66013,7062678.914608,0
+PR.US,D,20221012,000000,8.52077,8.92889,8.44114,8.86917,5030183.0848879,0
+PR.US,D,20221013,000000,8.69995,9.33701,8.67008,9.26733,7160325.4238195,0
+PR.US,D,20221014,000000,9.17775,9.1877,8.68083,8.75967,4307195.6686567,0
+PR.US,D,20221017,000000,8.9488,9.04834,8.68999,8.89903,3725826.2809756,0
+PR.US,D,20221018,000000,8.99857,9.123,8.65017,8.87912,4049979.8610972,0
+PR.US,D,20221019,000000,8.91894,9.36687,8.80944,9.17775,7459936.5269606,0
+PR.US,D,20221020,000000,9.26733,9.43655,9.04754,9.13793,4122799.5903815,0
+PR.US,D,20221021,000000,9.15784,9.59582,8.99857,9.57591,7459932.5085444,0
+PR.US,D,20221024,000000,9.51619,9.75509,9.39674,9.64559,6804474.5766618,0
+PR.US,D,20221025,000000,9.54605,9.77002,9.42819,9.62568,7929739.6116913,0
+PR.US,D,20221026,000000,9.68541,9.93426,9.59084,9.89445,7637021.0969483,0
+PR.US,D,20221027,000000,9.95417,10.1533,9.58587,9.59582,4373409.1216977,0
+PR.US,D,20221028,000000,9.59582,9.74513,9.32706,9.64559,3609944.1990194,0
+PR.US,D,20221031,000000,9.57591,9.88449,9.556,9.72522,4179379.8951717,0
+PR.US,D,20221101,000000,9.95417,10.2229,9.83472,10.0935,5185472.7699761,0
+PR.US,D,20221102,000000,10.0836,10.2229,9.76504,9.76504,6003308.8731351,0
+PR.US,D,20221103,000000,9.70532,10.3424,9.65555,10.2727,5020669.4845193,0
+PR.US,D,20221104,000000,10.6908,10.9894,10.2926,10.5415,8307967.0094944,0
+PR.US,D,20221107,000000,10.6012,11.1487,10.5863,11.1089,6178129.0655905,0
+PR.US,D,20221108,000000,11.0392,11.0491,10.7418,10.85,5800529.5453196,0
+PR.US,D,20221109,000000,10.4519,10.7505,9.75509,9.78495,9708751.7379037,0
+PR.US,D,20221110,000000,10.0537,10.432,9.69536,10.1831,8107573.6163015,0
+PR.US,D,20221111,000000,10.4021,10.86,10.3623,10.7605,7099644.3252907,0
+PR.US,D,20221114,000000,10.5912,11.0442,10.5912,10.7405,6438993.5950654,0
+PR.US,D,20221115,000000,10.8202,11.3776,10.6111,11.3577,6858911.0564058,0
+PR.US,D,20221116,000000,11.0491,11.1785,10.7206,10.9396,6149759.0471733,0
+PR.US,D,20221117,000000,10.8102,10.9297,10.5664,10.86,5070973.023195,0
+PR.US,D,20221118,000000,10.57,10.82,10.17,10.78,5395088,0
+PR.US,D,20221121,000000,10.43,10.48,9.67,10.2,7450913,0
+PR.US,D,20221122,000000,10.41,10.7,10.25,10.7,4906041,0
+PR.US,D,20221123,000000,10.46,10.52,10.19,10.49,3427230,0
+PR.US,D,20221125,000000,10.6,10.68,10.44,10.51,1641221,0
+PR.US,D,20221128,000000,10.05,10.12,9.85,9.9,5227084,0
+PR.US,D,20221129,000000,10.16,10.23,9.93,10.09,10639565,0
+PR.US,D,20221130,000000,10.37,10.4,10,10.16,5670933,0
+PR.US,D,20221201,000000,10.24,10.39,9.76,9.79,5387169,0
+PR.US,D,20221202,000000,9.79,10.115,9.78,9.95,4208830,0
+PR.US,D,20221205,000000,10.17,10.235,9.31,9.42,5203080,0
+PR.US,D,20221206,000000,9.38,9.53,8.91,8.99,6236753,0
+PR.US,D,20221207,000000,9.06,9.3,8.9,8.92,4806286,0
+PR.US,D,20221208,000000,9.31,9.37,8.66,8.74,4634736,0
+PR.US,D,20221209,000000,8.79,8.8874,8.5425,8.6,5906987,0
+PR.US,D,20221212,000000,8.65,9.155,8.62,9.04,5184056,0
+PR.US,D,20221213,000000,9.29,9.36,9.03,9.21,6704396,0
+PR.US,D,20221214,000000,9.25,9.3583,9.02,9.1,5554776,0
+PR.US,D,20221215,000000,8.97,9.055,8.805,8.95,4565988,0
+PR.US,D,20221216,000000,8.67,8.88,8.475,8.84,14979707,0
+PR.US,D,20221219,000000,8.96,9.07,8.63,8.7,5367736,0
+PR.US,D,20221220,000000,8.64,8.85,8.61,8.8,4330259,0
+PR.US,D,20221221,000000,9.05,9.19,8.745,9.17,5328877,0
+PR.US,D,20221222,000000,9.14,9.14,8.57,8.85,5960343,0
+PR.US,D,20221223,000000,9.06,9.39,8.97,9.38,4220339,0
+PR.US,D,20221227,000000,9.47,9.605,9.41,9.52,3596160,0
+PR.US,D,20221228,000000,9.43,9.46,8.905,8.93,3706425,0
+PR.US,D,20221229,000000,8.9,9.31,8.84,9.26,4399621,0
+PR.US,D,20221230,000000,9.12,9.48,9.1008,9.4,4974327,0
+PR.US,D,20230103,000000,9.25,9.28,8.465,8.71,8878706,0
+PR.US,D,20230104,000000,8.48,8.825,8.43,8.65,5691859,0
+PR.US,D,20230105,000000,8.57,8.705,8.46,8.54,4415579,0
+PR.US,D,20230106,000000,8.78,8.85,8.58,8.84,4946821,0
+PR.US,D,20230109,000000,9,9.15,8.91,8.97,11806242,0
+PR.US,D,20230110,000000,8.98,9.08,8.62,9.04,5133708,0
+PR.US,D,20230111,000000,9.2,9.385,9.06,9.23,5694878,0
+PR.US,D,20230112,000000,9.36,9.8,9.35,9.71,6192072,0
+PR.US,D,20230113,000000,9.71,10.07,9.54,10.02,7172371,0
+PR.US,D,20230117,000000,10.12,10.19,9.91,10.1,4525043,0
+PR.US,D,20230118,000000,10.21,10.55,10.08,10.12,7361791,0
+PR.US,D,20230119,000000,10.04,10.58,9.92,10.48,6065303,0
+PR.US,D,20230120,000000,10.6,10.63,10.355,10.54,3998046,0
+PR.US,D,20230123,000000,10.69,10.94,10.59,10.71,7020849,0
+PR.US,D,20230124,000000,10.77,10.8,10.43,10.47,7955752,0
+PR.US,D,20230125,000000,10.35,10.71,10.21,10.58,6933965,0
+PR.US,D,20230126,000000,10.72,11.025,10.4241,11,9187165,0
+PR.US,D,20230127,000000,11.04,11.16,10.77,10.81,7947224,0
+PR.US,D,20230130,000000,10.74,10.74,10.19,10.21,7089959,0
+PR.US,D,20230131,000000,10.18,10.89,10.12,10.87,8107267,0
+PR.US,D,20230201,000000,10.75,10.835,10.37,10.64,9258966,0
+PR.US,D,20230202,000000,10.7,10.7,10.0525,10.23,6715017,0
+PR.US,D,20230203,000000,10.21,10.735,10.18,10.19,6350413,0
+PR.US,D,20230206,000000,10.16,10.26,9.655,9.81,6508014,0
+PR.US,D,20230207,000000,9.89,10.33,9.695,10.3,6487202,0
+PR.US,D,20230208,000000,10.35,10.58,10.23,10.39,8747982,0
+PR.US,D,20230209,000000,10.41,10.42,9.89,9.93,6090351,0
+PR.US,D,20230210,000000,10.12,10.57,10.01,10.52,5751627,0
+PR.US,D,20230213,000000,10.4,10.68,10.22,10.52,4674743,0
+PR.US,D,20230214,000000,10.44,10.79,10.295,10.7,3914569,0
+PR.US,D,20230215,000000,10.5,10.52,10.125,10.49,5568796,0
+PR.US,D,20230216,000000,10.43,10.56,10.3,10.31,4494960,0
+PR.US,D,20230217,000000,10.11,10.14,9.69,9.75,7921772,0
+PR.US,D,20230221,000000,9.61,9.7891,9.23,9.32,6535606,0
+PR.US,D,20230222,000000,9.3,9.4095,9.01,9.16,7521483,0
+PR.US,D,20230223,000000,9.45,10.8153,9.4,10.57,15445329,0
+PR.US,D,20230224,000000,10.57,11.035,10.43,11,10097251,0
+PR.US,D,20230227,000000,11.11,11.48,10.905,11.17,8964001,0
+PR.US,D,20230228,000000,11.4,11.47,10.81,10.81,9182460,0
+PR.US,D,20230301,000000,10.99,11.15,10.815,11.14,10166356,0
+PR.US,D,20230302,000000,11.02,11.995,10.96,11.91,8742764,0
+PR.US,D,20230303,000000,11.61,12.05,11.6,11.86,8994113,0
+PR.US,D,20230306,000000,11.67,11.975,11.51,11.76,5744037,0
+PR.US,D,20230307,000000,11.74,12,11.65,11.68,7186968,0
+PR.US,D,20230308,000000,11.3,11.6,10.98,11.16,27871471,0
+PR.US,D,20230309,000000,11.23,11.4799,10.94,10.96,8437417,0
+PR.US,D,20230310,000000,10.93,11.19,10.58,10.74,14437313,0
+PR.US,D,20230313,000000,10.27,10.49,10.0439,10.25,11498617,0
+PR.US,D,20230314,000000,10.33,10.76,10.13,10.34,9003865,0
+PR.US,D,20230315,000000,9.81,9.81,9.02,9.39,14036982,0
+PR.US,D,20230316,000000,9.13,9.75,9.11,9.69,9323607,0
+PR.US,D,20230317,000000,9.56,9.65,9.24,9.34,17008831,0
+PR.US,D,20230320,000000,9.46,9.93,9.41,9.55,6749793,0
+PR.US,D,20230321,000000,9.88,10.23,9.81,10.11,7512264,0
+PR.US,D,20230322,000000,10.17,10.225,9.74,9.77,5541953,0
+PR.US,D,20230323,000000,9.83,10.0475,9.4,9.48,5037755,0
+PR.US,D,20230324,000000,9.24,9.66,9.13,9.59,6419685,0
+PR.US,D,20230327,000000,9.73,10.01,9.52,9.9,5730722,0
+PR.US,D,20230328,000000,9.9,10.1192,9.83,9.93,7046010,0
+PR.US,D,20230329,000000,10.15,10.29,10.065,10.23,4685965,0
+PR.US,D,20230330,000000,10.39,10.39,10.13,10.29,4092076,0
+PR.US,D,20230331,000000,10.42,10.55,10.32,10.5,6697485,0
+PR.US,D,20230403,000000,10.96,11.59,10.86,11.54,11425999,0
+PR.US,D,20230404,000000,11.59,11.63,10.885,11.03,6403024,0
+PR.US,D,20230405,000000,11.04,11.2,10.82,11.14,4322380,0
+PR.US,D,20230406,000000,11.05,11.2,10.9325,10.95,3957264,0
+PR.US,D,20230410,000000,11.13,11.3805,11.03,11.14,6018083,0
+PR.US,D,20230411,000000,11.26,11.38,11.02,11.31,4901812,0
+PR.US,D,20230412,000000,11.33,11.535,11.24,11.26,4296613,0
+PR.US,D,20230413,000000,11.46,11.525,11.3,11.3,4534457,0
+PR.US,D,20230414,000000,11.28,11.4,11.045,11.23,4300033,0
+PR.US,D,20230417,000000,11.17,11.34,10.93,10.94,8343252,0
+PR.US,D,20230418,000000,10.95,11.065,10.745,10.89,5477020,0
+PR.US,D,20230419,000000,10.67,10.81,10.43,10.78,4711040,0
+PR.US,D,20230420,000000,10.48,10.63,10.35,10.46,5241319,0
+PR.US,D,20230421,000000,10.41,10.47,10.26,10.43,4836966,0
+PR.US,D,20230424,000000,10.31,10.705,10.31,10.61,3769037,0
+PR.US,D,20230425,000000,10.4,10.49,10.0112,10.09,5417906,0
+PR.US,D,20230426,000000,10.02,10.14,9.8,9.85,4396126,0
+PR.US,D,20230427,000000,9.9,10.14,9.77,10.08,4862371,0
+PR.US,D,20230428,000000,10.12,10.53,10.075,10.45,6303529,0
+PR.US,D,20230501,000000,10.32,10.55,10.17,10.43,3995225,0
+PR.US,D,20230502,000000,10.26,10.31,9.63,9.88,7537625,0
+PR.US,D,20230503,000000,9.6,9.885,9.54,9.65,5311697,0
+PR.US,D,20230504,000000,9.73,9.86,9.53,9.74,5303636,0
+PR.US,D,20230505,000000,10.19,10.35,10.1,10.19,5663933,0
+PR.US,D,20230508,000000,10.45,10.495,10.025,10.19,8154522,0
+PR.US,D,20230509,000000,9.89,10.005,9.43,9.48,11963607,0
+PR.US,D,20230510,000000,9.53,9.64,9.315,9.48,6775036,0
+PR.US,D,20230511,000000,9.28,9.565,9.22,9.3,5658241,0
+PR.US,D,20230512,000000,9.44,9.525,9.26,9.49,4643488,0
+PR.US,D,20230515,000000,9.53,9.56,9.32,9.4,5790881,0
+PR.US,D,20230516,000000,9.3,9.41,9.0599,9.07,4735802,0
+PR.US,D,20230517,000000,9.25,9.25,8.94,9.13,6717610,0
+PR.US,D,20230518,000000,9.04,9.31,8.995,9.29,6965306,0
+PR.US,D,20230519,000000,9.44,9.72,9.41,9.61,8238860,0
+PR.US,D,20230522,000000,9.67,10.25,9.64,10.07,12391433,0
+PR.US,D,20230523,000000,10.15,10.23,9.8,9.83,6884866,0
+PR.US,D,20230524,000000,9.85,10.15,9.81,10.02,6039354,0
+PR.US,D,20230525,000000,9.76,9.8775,9.41,9.48,7218406,0
+PR.US,D,20230526,000000,9.6,9.69,9.355,9.66,5881616,0
+PR.US,D,20230530,000000,9.48,9.52,9.26,9.37,5057409,0
+PR.US,D,20230531,000000,9.17,9.4,9.11,9.33,6745289,0
+PR.US,D,20230601,000000,9.29,9.65,9.29,9.44,3845910,0
+PR.US,D,20230602,000000,9.73,9.9,9.605,9.85,6438489,0
+PR.US,D,20230605,000000,10.07,10.07,9.552,9.77,5507840,0
+PR.US,D,20230606,000000,9.56,10.05,9.51,10.03,7323222,0
+PR.US,D,20230607,000000,10.15,10.7,10.12,10.57,11693342,0
+PR.US,D,20230608,000000,10.51,10.6,10.29,10.46,8031431,0
+PR.US,D,20230609,000000,10.49,10.52,10.31,10.37,4679339,0
+PR.US,D,20230612,000000,10.11,10.37,9.9943,10.1,5303530,0
+PR.US,D,20230613,000000,10.26,10.615,10.15,10.31,4671121,0
+PR.US,D,20230614,000000,10.46,10.51,9.93,10.07,5468568,0
+PR.US,D,20230615,000000,10.07,10.575,10.07,10.44,7218130,0
+PR.US,D,20230616,000000,10.58,10.58,10.195,10.5,9657428,0
+PR.US,D,20230620,000000,10.37,10.4,9.79,10,7972011,0
+PR.US,D,20230621,000000,9.99,10.5,9.98,10.48,7082784,0
+PR.US,D,20230622,000000,10.25,10.35,10.115,10.18,5647078,0
+PR.US,D,20230623,000000,9.97,10.405,9.945,10.29,12144312,0
+PR.US,D,20230626,000000,10.4,10.63,10.365,10.51,6952538,0
+PR.US,D,20230627,000000,10.44,10.57,10.32,10.48,8006293,0
+PR.US,D,20230628,000000,10.47,10.89,10.36,10.76,9873216,0
+PR.US,D,20230629,000000,10.85,10.99,10.77,10.92,5326701,0
+PR.US,D,20230630,000000,11,11.08,10.88,10.96,8269818,0
+PR.US,D,20230703,000000,10.95,11.035,10.74,10.87,3158013,0
+PR.US,D,20230705,000000,10.98,11.115,10.81,10.82,6271291,0
+PR.US,D,20230706,000000,10.72,10.84,10.305,10.56,5223059,0
+PR.US,D,20230707,000000,10.59,11.11,10.59,10.93,5701544,0
+PR.US,D,20230710,000000,10.915,11.08,10.85,11.06,4566366,0
+PR.US,D,20230711,000000,11.15,11.49,11.15,11.42,6276231,0
+PR.US,D,20230712,000000,11.48,11.49,11.295,11.45,4794198,0
+PR.US,D,20230713,000000,11.48,11.83,11.43,11.48,11617543,0
+PR.US,D,20230714,000000,11.39,11.44,10.7,10.74,8361651,0
+PR.US,D,20230717,000000,10.71,10.865,10.585,10.66,7552935,0
+PR.US,D,20230718,000000,10.6,11.245,10.6,11.02,7636439,0
+PR.US,D,20230719,000000,11.05,11.54,11.03,11.13,8848516,0
+PR.US,D,20230720,000000,11.3,11.375,11.005,11.18,4613856,0
+PR.US,D,20230721,000000,11.25,11.3139,11.12,11.25,3486671,0
+PR.US,D,20230724,000000,11.29,11.5,11.215,11.34,8354910,0
+PR.US,D,20230725,000000,11.27,11.61,11.175,11.37,5037370,0
+PR.US,D,20230726,000000,11.22,11.385,11.115,11.19,7610292,0
+PR.US,D,20230727,000000,11.36,11.39,10.93,10.97,5603039,0
+PR.US,D,20230728,000000,10.97,11.35,10.9406,11.35,5227515,0
+PR.US,D,20230731,000000,11.48,11.7,11.45,11.69,6790894,0
+PR.US,D,20230801,000000,11.54,11.68,11.36,11.66,5479611,0
+PR.US,D,20230802,000000,11.51,11.63,11.25,11.56,8907052,0
+PR.US,D,20230803,000000,11.5,11.9,11.17,11.59,11234934,0
+PR.US,D,20230804,000000,11.71,12.14,11.7,12,9428709,0
+PR.US,D,20230807,000000,12.06,12.14,11.84,12.09,6963765,0
+PR.US,D,20230808,000000,11.85,12.37,11.78,12.28,7823172,0
+PR.US,D,20230809,000000,12.45,12.625,12.25,12.29,5797495,0
+PR.US,D,20230810,000000,12.28,12.45,12.095,12.16,5843758,0
+PR.US,D,20230811,000000,12.25,12.615,12.2,12.44,7076967,0
+PR.US,D,20230814,000000,12.32,12.48,12.2,12.37,4820828,0
+PR.US,D,20230815,000000,12.29,12.32,12.095,12.16,4579947,0
+PR.US,D,20230816,000000,12.47,12.68,12.19,12.23,4747178,0
+PR.US,D,20230817,000000,12.47,12.79,12.39,12.55,7802077,0
+PR.US,D,20230818,000000,12.4,12.89,12.24,12.89,6168966,0
+PR.US,D,20230821,000000,12.55,13.34,12.4,13.18,28830591,0
+PR.US,D,20230822,000000,13.38,13.845,13.22,13.43,17660485,0
+PR.US,D,20230823,000000,13.29,13.59,13.01,13.38,9137464,0
+PR.US,D,20230824,000000,13.37,13.46,13.15,13.2,5991799,0
+PR.US,D,20230825,000000,13.48,13.48,13.145,13.41,5522406,0
+PR.US,D,20230828,000000,13.6,13.645,13.41,13.63,5627091,0
+PR.US,D,20230829,000000,13.76,13.93,13.5,13.75,6036015,0
+PR.US,D,20230830,000000,13.8,14.15,13.72,14,6527195,0
+PR.US,D,20230831,000000,14.05,14.21,13.89,14.18,6462062,0
+PR.US,D,20230901,000000,14.29,14.61,14.28,14.43,5627089,0
+PR.US,D,20230905,000000,15.14,15.3,14.6,14.62,13832405,0
+PR.US,D,20230906,000000,14.5,14.58,14.08,14.49,9070871,0
+PR.US,D,20230907,000000,14.38,14.645,14.17,14.17,8562534,0
+PR.US,D,20230908,000000,14.18,14.44,14.18,14.31,7097778,0
+PR.US,D,20230911,000000,14.39,14.485,13.925,14.01,9614126,0
+PR.US,D,20230912,000000,14.18,14.37,14.08,14.34,8052343,0
+PR.US,D,20230913,000000,14.34,14.39,13.91,14.03,7214951,0
+PR.US,D,20230914,000000,14.24,14.305,13.76,13.81,7781839,0
+PR.US,D,20230915,000000,13.72,13.86,13.53,13.69,47108288,0
+PR.US,D,20230918,000000,13.86,13.98,13.48,13.55,9413174,0
+PR.US,D,20230919,000000,13.75,13.79,13.29,13.43,6789665,0
+PR.US,D,20230920,000000,13.31,13.57,13.17,13.18,25855024,0
+PR.US,D,20230921,000000,13.37,13.64,13.18,13.29,18528083,0
+PR.US,D,20230922,000000,13.47,13.605,13.045,13.14,12568898,0
+PR.US,D,20230925,000000,13.09,13.61,13.07,13.57,9370789,0
+PR.US,D,20230926,000000,13.37,13.65,13.3,13.46,9969642,0
+PR.US,D,20230927,000000,13.73,14.13,13.655,14.01,11369448,0
+PR.US,D,20230928,000000,13.87,14.125,13.79,14.07,8229391,0
+PR.US,D,20230929,000000,14.13,14.13,13.885,13.96,7958774,0
+PR.US,D,20231002,000000,14.02,14.02,13.33,13.45,8742810,0
+PR.US,D,20231003,000000,13.36,13.54,13.24,13.44,12458671,0
+PR.US,D,20231004,000000,13.23,13.26,12.49,12.6,12374597,0
+PR.US,D,20231005,000000,12.34,12.735,12.34,12.62,8922506,0
+PR.US,D,20231006,000000,12.8,13.38,12.78,13.22,10430844,0
+PR.US,D,20231009,000000,13.73,14.07,13.66,14.03,8965990,0
+PR.US,D,20231010,000000,14.01,14.06,13.875,13.91,5608415,0
+PR.US,D,20231011,000000,13.69,14.08,13.67,14.07,6949502,0
+PR.US,D,20231012,000000,14.27,14.295,13.99,14.04,9344356,0
+PR.US,D,20231013,000000,14.43,14.875,14.3,14.83,9635476,0
+PR.US,D,20231016,000000,14.95,15.065,14.57,15.03,6893788,0
+PR.US,D,20231017,000000,15,15.27,14.92,15.16,7525095,0
+PR.US,D,20231018,000000,15.31,15.38,15.08,15.24,6731825,0
+PR.US,D,20231019,000000,15.07,15.49,14.895,15.46,9884728,0
+PR.US,D,20231020,000000,15.44,15.49,15.0016,15.05,8096034,0
+PR.US,D,20231023,000000,14.83,15.26,14.66,14.85,7758293,0
+PR.US,D,20231024,000000,14.96,15.15,14.86,14.89,7517356,0
+PR.US,D,20231025,000000,14.89,15.08,14.79,14.96,7096898,0
+PR.US,D,20231026,000000,14.72,14.925,14.4133,14.77,6937910,0
+PR.US,D,20231027,000000,14.8,14.93,14.35,14.64,7385011,0
+PR.US,D,20231030,000000,14.69,14.83,14.25,14.48,6397479,0
+PR.US,D,20231031,000000,14.47,14.74,14.28,14.57,35201617,0
+PR.US,D,20231101,000000,14.67,14.73,14.1416,14.33,11144633,0
+PR.US,D,20231102,000000,14.37,14.93,14.26,14.91,7605740,0
+PR.US,D,20231103,000000,14.86,15.13,14.56,14.84,7529263,0
+PR.US,D,20231106,000000,14.96,14.99,14.01,14.19,10953106,0
+PR.US,D,20231107,000000,13.79,13.89,13.49,13.64,17643096,0
+PR.US,D,20231108,000000,13.61,13.8,13.08,13.19,11199473,0
+PR.US,D,20231109,000000,13.07,13.47,12.945,12.96,10669079,0
+PR.US,D,20231110,000000,13.13,13.315,12.96,13.27,6666198,0
+PR.US,D,20231113,000000,13.3,13.4,13.1,13.36,7849339,0
+PR.US,D,20231114,000000,13.5,13.66,13.36,13.55,7801501,0
+PR.US,D,20231115,000000,13.49,13.805,13.325,13.36,6128360,0
+PR.US,D,20231116,000000,13.16,13.195,12.595,12.9,11328419,0
+PR.US,D,20231117,000000,12.96,13.37,12.95,13.26,7152580,0
+PR.US,D,20231120,000000,13.4,13.58,13.285,13.31,4482448,0
+PR.US,D,20231121,000000,13.21,13.29,13.01,13.23,3992496,0
+PR.US,D,20231122,000000,12.78,13.1192,12.625,13.08,5675091,0
+PR.US,D,20231124,000000,13.08,13.285,13.07,13.14,1823869,0
+PR.US,D,20231127,000000,12.97,13.04,12.81,12.95,5190939,0
+PR.US,D,20231128,000000,13.06,13.1833,12.91,12.96,4714868,0
+PR.US,D,20231129,000000,13.06,13.14,12.86,12.98,5156150,0
+PR.US,D,20231130,000000,13.13,13.38,12.87,13.14,6010185,0
+PR.US,D,20231201,000000,13.07,13.51,13.01,13.24,6407333,0
+PR.US,D,20231204,000000,13.09,13.245,13,13.07,7754102,0
+PR.US,D,20231205,000000,13.19,13.38,12.86,12.9,11280051,0
+PR.US,D,20231206,000000,12.73,13.15,12.5025,12.52,8012107,0
+PR.US,D,20231207,000000,12.64,12.72,12.34,12.71,18369054,0
+PR.US,D,20231208,000000,12.85,13.015,12.7801,12.95,9438956,0
+PR.US,D,20231211,000000,12.9,13.1,12.75,12.91,7907872,0
+PR.US,D,20231212,000000,12.69,12.76,12.47,12.6,6996154,0
+PR.US,D,20231213,000000,12.69,13.06,12.525,13.04,7834857,0
+PR.US,D,20231214,000000,13.23,13.55,13.17,13.36,11794535,0
+PR.US,D,20231215,000000,13.39,13.42,13.175,13.32,17026759,0
+PR.US,D,20231218,000000,13.56,13.68,13.415,13.44,7848694,0
+PR.US,D,20231219,000000,12.98,13.37,12.91,13.35,26235076,0
+PR.US,D,20231220,000000,13.45,13.65,13.185,13.2,11014256,0
+PR.US,D,20231221,000000,13.29,13.5,13.19,13.47,19616285,0
+PR.US,D,20231222,000000,13.57,13.655,13.43,13.52,7780267,0
+PR.US,D,20231226,000000,13.68,14,13.51,13.92,8217931,0
+PR.US,D,20231227,000000,13.91,14.005,13.775,13.91,6958566,0
+PR.US,D,20231228,000000,13.83,13.83,13.54,13.57,7501185,0
+PR.US,D,20231229,000000,13.55,13.72,13.47,13.6,9945120,0
+PR.US,D,20240102,000000,13.81,13.93,13.54,13.65,8875289,0
+PR.US,D,20240103,000000,13.59,13.94,13.465,13.84,6262383,0
+PR.US,D,20240104,000000,13.9,13.96,13.23,13.24,8599423,0
+PR.US,D,20240105,000000,13.29,13.55,13.2,13.49,8149872,0
+PR.US,D,20240108,000000,13.19,13.42,12.91,13.42,9021468,0
+PR.US,D,20240109,000000,13.43,13.45,12.98,13.21,7126099,0
+PR.US,D,20240110,000000,13.21,13.25,12.995,13.11,5580493,0
+PR.US,D,20240111,000000,13.17,13.26,13.045,13.24,4919270,0
+PR.US,D,20240112,000000,13.6,13.6199,13.265,13.36,6776654,0
+PR.US,D,20240116,000000,13.24,13.32,12.835,12.88,8651562,0
+PR.US,D,20240117,000000,12.66,13.005,12.63,12.97,9528527,0
+PR.US,D,20240118,000000,12.98,13.265,12.75,13.23,8751213,0
+PR.US,D,20240119,000000,13.25,13.275,12.995,13.21,6436398,0
+PR.US,D,20240122,000000,13.19,13.44,13.15,13.27,5602695,0
+PR.US,D,20240123,000000,13.19,13.37,13.0925,13.26,6419405,0
+PR.US,D,20240124,000000,13.39,13.42,13.075,13.26,17502043,0
+PR.US,D,20240125,000000,13.45,13.68,13.22,13.68,10991719,0
+PR.US,D,20240126,000000,13.68,13.75,13.39,13.63,4996320,0
+PR.US,D,20240129,000000,13.54,13.6,13.315,13.6,5554161,0
+PR.US,D,20240130,000000,13.48,14,13.43,13.94,9380825,0
+PR.US,D,20240131,000000,13.95,13.9575,13.48,13.48,7965074,0
+PR.US,D,20240201,000000,13.61,13.68,13.21,13.34,6840487,0
+PR.US,D,20240202,000000,13.25,13.28,12.83,12.9,9414632,0
+PR.US,D,20240205,000000,12.8,12.99,12.59,12.87,6111550,0
+PR.US,D,20240206,000000,12.9,13.24,12.835,13.13,5748386,0
+PR.US,D,20240207,000000,13.2,13.315,13.083,13.25,6033302,0
+PR.US,D,20240208,000000,13.24,13.575,13.23,13.52,9779686,0
+PR.US,D,20240209,000000,13.59,13.65,13.365,13.43,6266618,0
+PR.US,D,20240212,000000,13.5,14.18,13.49,13.98,12684259,0
+PR.US,D,20240213,000000,13.84,14.13,13.7,13.86,10024771,0
+PR.US,D,20240214,000000,14,14.195,13.775,14.04,8144210,0
+PR.US,D,20240215,000000,14.1,14.7,14.08,14.5,10321720,0
+PR.US,D,20240216,000000,14.5,14.715,14.34,14.55,6737624,0
+PR.US,D,20240220,000000,14.53,14.73,14.35,14.44,8978635,0
+PR.US,D,20240221,000000,14.39,14.89,14.37,14.72,11022366,0
+PR.US,D,20240222,000000,14.64,15.1,14.59,15.02,9318199,0
+PR.US,D,20240223,000000,14.82,15.08,14.76,15.05,8335744,0
+PR.US,D,20240226,000000,14.98,15.24,14.855,15.2,11667063,0
+PR.US,D,20240227,000000,15.33,15.41,15.135,15.21,9145431,0
+PR.US,D,20240228,000000,15.8,15.92,15.25,15.52,17930411,0
+PR.US,D,20240229,000000,15.54,15.7788,15.43,15.56,14017049,0
+PR.US,D,20240301,000000,15.76,16.305,15.76,16.05,15640189,0
+PR.US,D,20240304,000000,15.635,15.85,15.44,15.57,23688410,0
+PR.US,D,20240305,000000,15.57,15.77,15.49,15.57,13771745,0
+PR.US,D,20240306,000000,15.78,15.78,15.54,15.63,22711365,0
+PR.US,D,20240307,000000,15.81,16.05,15.67,15.91,11974614,0
+PR.US,D,20240308,000000,15.85,16.11,15.74,15.96,7224439,0
+PR.US,D,20240311,000000,15.81,16.03,15.605,16.03,6773740,0
+PR.US,D,20240312,000000,15.9,16.05,15.73,16.04,10602446,0
+PR.US,D,20240313,000000,16.25,16.495,16.23,16.27,12094890,0
+PR.US,D,20240314,000000,16.34,16.435,16.08,16.38,10427177,0
+PR.US,D,20240315,000000,16.28,16.59,16.28,16.48,17842889,0
+PR.US,D,20240318,000000,16.5,16.79,16.3,16.55,9617134,0
+PR.US,D,20240319,000000,16.53,16.92,16.53,16.79,7642908,0
+PR.US,D,20240320,000000,16.7,17.08,16.62,17.05,8552232,0
+PR.US,D,20240321,000000,17.06,17.33,16.98,17.29,12980736,0
+PR.US,D,20240322,000000,17.36,17.43,17.03,17.15,14206936,0
+PR.US,D,20240325,000000,17.23,17.45,17.22,17.29,7894016,0
+PR.US,D,20240326,000000,17.32,17.4,17.09,17.13,7181654,0
+PR.US,D,20240327,000000,17.1,17.3,16.98,17.15,13998535,0
+PR.US,D,20240328,000000,17.3,17.735,17.25,17.66,11143528,0
+PR.US,D,20240401,000000,17.75,17.825,17.48,17.72,5819871,0
+PR.US,D,20240402,000000,17.73,17.83,17.41,17.53,7166947,0
+PR.US,D,20240403,000000,17.55,17.9075,17.55,17.81,6601066,0
+PR.US,D,20240404,000000,17.88,18.03,17.67,17.72,9772328,0
+PR.US,D,20240405,000000,17.75,18.07,17.71,17.93,7173931,0
+PR.US,D,20240408,000000,17.98,18.03,17.64,17.78,8345890,0
+PR.US,D,20240409,000000,17.99,18.245,17.93,18.08,14732811,0
+PR.US,D,20240410,000000,17.98,18.275,17.82,18.04,9176059,0
+PR.US,D,20240411,000000,18.07,18.12,17.73,17.81,6280558,0
+PR.US,D,20240412,000000,18.24,18.28,17.5611,17.73,7085681,0
+PR.US,D,20240415,000000,17.75,18.06,17.59,17.69,8023525,0
+PR.US,D,20240416,000000,17.57,17.755,17.27,17.61,9142059,0
+PR.US,D,20240417,000000,17.67,17.835,17.365,17.54,6988632,0
+PR.US,D,20240418,000000,17.61,17.67,17.1,17.18,7268509,0
+PR.US,D,20240419,000000,17.13,17.425,17.06,17.08,6980974,0
+PR.US,D,20240422,000000,17.08,17.41,16.91,17.17,6808660,0
+PR.US,D,20240423,000000,17.08,17.36,16.92,17.18,5850299,0
+PR.US,D,20240424,000000,17.35,17.49,17.16,17.26,8767652,0
+PR.US,D,20240425,000000,17.21,17.4,17.13,17.33,5161263,0
+PR.US,D,20240426,000000,17.33,17.49,17.17,17.38,5323131,0
+PR.US,D,20240429,000000,17.33,17.56,17.255,17.55,4990992,0
+PR.US,D,20240430,000000,17.5,17.51,16.73,16.75,6960248,0
+PR.US,D,20240501,000000,16.71,16.81,16.214,16.44,6200344,0
+PR.US,D,20240502,000000,16.49,16.85,16.45,16.72,6998483,0
+PR.US,D,20240503,000000,16.83,17.115,16.71,16.93,5316622,0
+PR.US,D,20240506,000000,17.05,17.52,17.05,17.37,6257015,0
+PR.US,D,20240507,000000,17.38,17.62,17.26,17.55,7205305,0
+PR.US,D,20240508,000000,17.13,17.415,16.88,17.27,13753059,0
+PR.US,D,20240509,000000,17.42,17.44,16.93,17.02,9676385,0
+PR.US,D,20240510,000000,17.23,17.27,16.49,16.57,8218176,0
+PR.US,D,20240513,000000,16.6,16.79,16.42,16.76,30917075,0
+PR.US,D,20240514,000000,16.78,16.94,16.6,16.83,26378023,0
+PR.US,D,20240515,000000,16.79,16.89,16.425,16.75,20192932,0
+PR.US,D,20240516,000000,16.75,16.77,16.25,16.28,12633140,0
+PR.US,D,20240517,000000,16.45,16.48,16.29,16.39,7444010,0
+PR.US,D,20240520,000000,16.2,16.45,16.18,16.37,6751736,0
+PR.US,D,20240521,000000,16.31,16.34,16.13,16.19,8196031,0
+PR.US,D,20240522,000000,16.12,16.1217,15.63,15.7,11027813,0
+PR.US,D,20240523,000000,15.85,16.01,15.52,15.66,8507296,0
+PR.US,D,20240524,000000,15.77,15.89,15.69,15.83,5154451,0
+PR.US,D,20240528,000000,16.03,16.21,15.94,16.08,13421862,0
+PR.US,D,20240529,000000,16.04,16.22,15.91,16.08,11692818,0
+PR.US,D,20240530,000000,16.11,16.33,16.04,16.21,7155118,0
+PR.US,D,20240531,000000,16.22,16.46,16.13,16.39,10352376,0
+PR.US,D,20240603,000000,16.48,16.5,15.385,15.52,14079724,0
+PR.US,D,20240604,000000,15.29,15.3,14.95,15.07,9441003,0
+PR.US,D,20240605,000000,15.15,15.35,15.055,15.34,8590232,0
+PR.US,D,20240606,000000,15.31,15.51,15.24,15.48,9362638,0
+PR.US,D,20240607,000000,15.42,15.56,15.26,15.34,7614739,0
+PR.US,D,20240610,000000,15.36,15.865,15.28,15.74,7085599,0
+PR.US,D,20240611,000000,15.71,15.825,15.398,15.72,6148481,0
+PR.US,D,20240612,000000,16.01,16.08,15.47,15.58,6555875,0
+PR.US,D,20240613,000000,15.7,15.7,14.86,15.18,10217651,0
+PR.US,D,20240614,000000,15.53,15.53,14.97,15.04,8274700,0
+PR.US,D,20240617,000000,15.1,15.21,14.901,15.2,5645311,0
+PR.US,D,20240618,000000,15.26,15.45,15.18,15.42,7467527,0
+PR.US,D,20240620,000000,15.44,15.67,15.36,15.5,8517231,0
+PR.US,D,20240621,000000,15.5,15.66,15.31,15.41,10511675,0
+PR.US,D,20240624,000000,15.44,15.94,15.44,15.85,11499522,0
+PR.US,D,20240625,000000,15.78,15.81,15.57,15.79,13465753,0
+PR.US,D,20240626,000000,15.73,15.74,15.38,15.54,9454176,0
+PR.US,D,20240627,000000,15.59,16.02,15.485,15.97,11219789,0
+PR.US,D,20240628,000000,16.1,16.35,16,16.15,79792375,0
+PR.US,D,20240701,000000,16,16.206,15.8,16.1,15627383,0
+PR.US,D,20240702,000000,16.255,16.56,16.175,16.32,11484083,0
+PR.US,D,20240703,000000,16.67,16.82,16.43,16.79,8255873,0
+PR.US,D,20240705,000000,16.78,16.805,15.99,16.05,11626243,0
+PR.US,D,20240708,000000,15.98,16.27,15.97,16.2,7388441,0
+PR.US,D,20240709,000000,16.15,16.29,16.01,16.01,6287312,0
+PR.US,D,20240710,000000,16.01,16.22,15.975,16.2,4734856,0
+PR.US,D,20240711,000000,16.25,16.62,16.135,16.57,11240373,0
+PR.US,D,20240712,000000,16.72,16.73,16.26,16.32,6521396,0
+PR.US,D,20240715,000000,16.46,16.76,16.36,16.67,9584472,0
+PR.US,D,20240716,000000,16.58,16.71,16.43,16.63,8589234,0
+PR.US,D,20240717,000000,16.7,16.95,16.41,16.41,9263290,0
+PR.US,D,20240718,000000,16.42,16.42,16.13,16.25,7785395,0
+PR.US,D,20240719,000000,16.16,16.26,15.95,16.09,6750516,0
+PR.US,D,20240722,000000,16.02,16.11,15.74,15.93,7801753,0
+PR.US,D,20240723,000000,15.95,15.95,15.56,15.67,7471900,0
+PR.US,D,20240724,000000,15.81,15.87,15.31,15.32,6111615,0
+PR.US,D,20240725,000000,15.31,15.53,15.07,15.39,7485134,0
+PR.US,D,20240726,000000,15.41,15.48,15.03,15.31,8878541,0
+PR.US,D,20240729,000000,15.35,15.41,15.11,15.33,32055652,0
+PR.US,D,20240730,000000,15.46,15.6,15.105,15.17,10875305,0
+PR.US,D,20240731,000000,15.55,15.68,15.27,15.34,14832299,0
+PR.US,D,20240801,000000,15.34,15.48,14.64,14.81,11206808,0
+PR.US,D,20240802,000000,14.53,14.59,13.66,13.82,16601654,0
+PR.US,D,20240805,000000,13.13,13.535,12.62,13.44,15636295,0
+PR.US,D,20240806,000000,13.34,13.85,13.25,13.72,17189149,0
+PR.US,D,20240807,000000,14.3,14.68,13.795,13.88,20039464,0
+PR.US,D,20240808,000000,14,14.545,13.94,14.53,12125339,0
+PR.US,D,20240809,000000,14.47,14.715,14.37,14.61,8609692,0
+PR.US,D,20240812,000000,14.74,14.97,14.69,14.96,9985913,0
+PR.US,D,20240813,000000,14.8,14.81,14.57,14.69,6303189,0
+PR.US,D,20240814,000000,14.75,14.759,14.5894,14.67,8475266,0
+PR.US,D,20240815,000000,14.82,15.165,14.735,15.1,6028049,0
+PR.US,D,20240816,000000,14.96,15.0399,14.765,14.87,7821710,0
+PR.US,D,20240819,000000,14.75,14.82,14.6,14.63,5802515,0
+PR.US,D,20240820,000000,14.64,14.655,14.17,14.27,6532452,0
+PR.US,D,20240821,000000,14.43,14.455,14.095,14.18,13973275,0
+PR.US,D,20240822,000000,14.2,14.275,14.095,14.17,6556400,0
+PR.US,D,20240823,000000,14.33,14.64,14.31,14.54,6635594,0
+PR.US,D,20240826,000000,14.81,14.93,14.61,14.63,5065915,0
+PR.US,D,20240827,000000,14.56,14.58,14.26,14.35,5915660,0
+PR.US,D,20240828,000000,14.21,14.25,14.04,14.21,4010129,0
+PR.US,D,20240829,000000,14.27,14.525,14.2,14.46,4903310,0
+PR.US,D,20240830,000000,14.27,14.3,14.02,14.24,4612263,0
+PR.US,D,20240903,000000,14.01,14.1,13.65,13.77,9108315,0
+PR.US,D,20240904,000000,13.76,13.96,13.56,13.57,7297897,0
+PR.US,D,20240905,000000,13.69,13.755,13.435,13.48,4294956,0
+PR.US,D,20240906,000000,13.45,13.645,13.1,13.25,8499153,0
+PR.US,D,20240909,000000,13.2,13.34,13.09,13.13,7631031,0
+PR.US,D,20240910,000000,13.19,13.19,12.69,12.9,10500245,0
+PR.US,D,20240911,000000,12.92,13.13,12.685,13.04,8545146,0
+PR.US,D,20240912,000000,13.08,13.315,12.88,13.16,13939139,0
+PR.US,D,20240913,000000,13.4,13.69,13.36,13.49,10906320,0
+PR.US,D,20240916,000000,13.66,13.805,13.52,13.64,9117876,0
+PR.US,D,20240917,000000,13.6,13.93,13.6,13.88,10373118,0
+PR.US,D,20240918,000000,13.86,14.14,13.755,13.86,9600332,0
+PR.US,D,20240919,000000,14.2,14.28,14,14.02,11974072,0
+PR.US,D,20240920,000000,13.97,14.055,13.675,13.9,35275514,0
+PR.US,D,20240923,000000,13.92,14.305,13.91,14.18,12167934,0
+PR.US,D,20240924,000000,14.44,14.44,14.115,14.14,8689882,0
+PR.US,D,20240925,000000,14.06,14.15,13.7,13.75,7115947,0
+PR.US,D,20240926,000000,13.43,13.64,13.03,13.06,10174803,0
+PR.US,D,20240927,000000,13.24,13.55,13.19,13.51,11694225,0
+PR.US,D,20240930,000000,13.47,13.715,13.4004,13.61,9413239,0
+PR.US,D,20241001,000000,13.51,13.96,13.41,13.81,15446988,0
+PR.US,D,20241002,000000,14.11,14.225,13.84,14.01,8476301,0
+PR.US,D,20241003,000000,14.1,14.44,13.9903,14.34,18438830,0
+PR.US,D,20241004,000000,14.57,14.78,14.375,14.7,11322473,0
+PR.US,D,20241007,000000,14.76,14.93,14.65,14.88,8716803,0
+PR.US,D,20241008,000000,14.59,14.61,14.15,14.3,11536184,0
+PR.US,D,20241009,000000,14.14,14.33,14.075,14.3,5257868,0
+PR.US,D,20241010,000000,14.36,14.5,14.22,14.4,7541387,0
+PR.US,D,20241011,000000,14.28,14.615,14.28,14.52,9771751,0
+PR.US,D,20241014,000000,14.36,14.39,14.15,14.22,6554785,0
+PR.US,D,20241015,000000,13.66,13.8,13.58,13.58,10494005,0
+PR.US,D,20241016,000000,13.655,14.03,13.63,13.98,11393923,0
+PR.US,D,20241017,000000,13.99,14.34,13.904,14.21,16783906,0
+PR.US,D,20241018,000000,14.18,14.19,13.855,14.03,8676555,0
+PR.US,D,20241021,000000,14.17,14.2,13.84,13.87,8321335,0
+PR.US,D,20241022,000000,13.93,14.08,13.844,13.96,6382694,0
+PR.US,D,20241023,000000,13.91,13.96,13.714,13.85,9304095,0
+PR.US,D,20241024,000000,13.96,14.145,13.86,14.11,8382049,0
+PR.US,D,20241025,000000,14.21,14.33,13.72,13.91,22683883,0
+PR.US,D,20241028,000000,13.44,13.645,13.35,13.61,15344547,0
+PR.US,D,20241029,000000,13.62,13.69,13.5,13.54,6372182,0
+PR.US,D,20241030,000000,13.625,13.818,13.545,13.73,7845798,0
+PR.US,D,20241031,000000,13.85,13.92,13.59,13.63,6101666,0
+PR.US,D,20241101,000000,13.78,13.8,13.38,13.41,7399590,0
+PR.US,D,20241104,000000,13.45,13.795,13.41,13.73,9062204,0
+PR.US,D,20241105,000000,13.76,13.9,13.66,13.89,9101311,0
+PR.US,D,20241106,000000,14.245,14.7,14.17,14.57,17558222,0
+PR.US,D,20241107,000000,14.95,15.17,14.715,14.97,12721109,0
+PR.US,D,20241108,000000,14.93,14.975,14.775,14.92,8555543,0
+PR.US,D,20241111,000000,14.99,15.17,14.89,15.11,8727385,0
+PR.US,D,20241112,000000,15.24,15.41,15.14,15.19,9303430,0
+PR.US,D,20241113,000000,15.35,15.35,14.91,15.13,6465433,0
+PR.US,D,20241114,000000,15.15,15.22,14.95,15.18,5714704,0
+PR.US,D,20241115,000000,15.2,15.34,14.74,14.8,6612236,0
+PR.US,D,20241118,000000,14.99,15.2,14.91,15.16,6936245,0
+PR.US,D,20241119,000000,15.06,15.265,14.9,15.13,7967832,0
+PR.US,D,20241120,000000,15.2,15.495,15.195,15.46,3756448,0
+PR.US,D,20241121,000000,15.64,16.04,15.5,15.99,11103280,0
+PR.US,D,20241122,000000,15.99,16.245,15.905,16.21,11552035,0
+PR.US,D,20241125,000000,16.31,16.33,15.63,15.68,12482544,0
+PR.US,D,20241126,000000,15.715,15.76,15.51,15.64,8052971,0
+PR.US,D,20241127,000000,15.68,15.91,15.56,15.59,5070645,0
+PR.US,D,20241129,000000,15.67,15.74,15.575,15.66,2105405,0
+PR.US,D,20241202,000000,15.705,15.75,15.25,15.28,7408436,0
+PR.US,D,20241203,000000,15.5,15.645,15.31,15.6,9963952,0
+PR.US,D,20241204,000000,15.62,15.62,15.005,15.15,6757092,0
+PR.US,D,20241205,000000,15.25,15.475,15.21,15.27,5287367,0
+PR.US,D,20241206,000000,15.22,15.245,14.535,14.67,11266715,0
+PR.US,D,20241209,000000,14.9,15.095,14.74,14.8,7010153,0
+PR.US,D,20241210,000000,14.91,15.01,14.69,14.77,7444115,0
+PR.US,D,20241211,000000,14.85,15.075,14.79,15.02,6374996,0
+PR.US,D,20241212,000000,15.03,15.08,14.69,14.76,8990070,0
+PR.US,D,20241213,000000,14.9,14.925,14.62,14.68,4620246,0
+PR.US,D,20241216,000000,14.58,14.58,14.14,14.15,8374467,0
+PR.US,D,20241217,000000,14.05,14.05,13.7,13.97,8689503,0
+PR.US,D,20241218,000000,14.07,14.19,13.495,13.52,7676773,0
+PR.US,D,20241219,000000,13.74,13.85,13.45,13.52,7822321,0
+PR.US,D,20241220,000000,13.41,13.765,13.35,13.6,14105867,0
+PR.US,D,20241223,000000,13.61,13.77,13.4237,13.76,6330991,0
+PR.US,D,20241224,000000,13.85,13.97,13.67,13.95,2633531,0
+PR.US,D,20241226,000000,13.91,13.9475,13.735,13.87,4289945,0
+PR.US,D,20241227,000000,13.85,13.98,13.75,13.85,3934468,0
+PR.US,D,20241230,000000,13.89,14.3,13.84,14.14,5948126,0
+PR.US,D,20241231,000000,14.15,14.51,14.15,14.38,7379701,0
+PR.US,D,20250102,000000,14.6,14.94,14.52,14.86,6771488,0
+PR.US,D,20250103,000000,14.965,15.18,14.85,15.14,8950550,0
+PR.US,D,20250106,000000,15.305,15.4,14.87,14.94,6275174,0
+PR.US,D,20250107,000000,15.035,15.09,14.75,14.99,10810407,0
+PR.US,D,20250108,000000,14.88,15.07,14.695,14.99,6962889,0
+PR.US,D,20250110,000000,15.35,15.67,15.02,15.14,10361806,0
+PR.US,D,20250113,000000,15.21,15.535,15.185,15.39,9948141,0
+PR.US,D,20250114,000000,15.365,15.59,15.27,15.48,7489507,0
+PR.US,D,20250115,000000,15.605,15.69,15.43,15.65,7034786,0
+PR.US,D,20250116,000000,15.59,15.955,15.55,15.83,7792255,0
+PR.US,D,20250117,000000,15.83,16.03,15.78,16,7539507,0
+PR.US,D,20250121,000000,15.95,16.01,15.65,15.76,6799571,0
+PR.US,D,20250122,000000,15.73,15.905,15.54,15.64,5284376,0
+PR.US,D,20250123,000000,15.74,15.89,15.465,15.58,5495737,0
+PR.US,D,20250124,000000,15.65,15.695,15.16,15.22,8532446,0
+PR.US,D,20250127,000000,15.09,15.455,14.815,14.98,6721206,0
+PR.US,D,20250128,000000,15.08,15.17,14.685,14.88,8200715,0
+PR.US,D,20250129,000000,14.85,15.15,14.72,15.11,6925634,0
+PR.US,D,20250130,000000,15.275,15.2776,14.895,15.04,4610336,0
+PR.US,D,20250131,000000,15.06,15.06,14.55,14.65,5531532,0
+PR.US,D,20250203,000000,14.6,14.71,14.32,14.42,5654480,0
+PR.US,D,20250204,000000,14.16,14.87,13.98,14.76,5736197,0
+PR.US,D,20250205,000000,14.65,14.785,14.51,14.66,8463222,0
+PR.US,D,20250206,000000,14.78,14.8147,14.215,14.3,5345970,0
+PR.US,D,20250207,000000,14.35,14.58,14.34,14.37,5339873,0
+PR.US,D,20250210,000000,14.55,14.99,14.51,14.97,5646163,0
+PR.US,D,20250211,000000,15.06,15.34,14.985,15.01,8081264,0
+PR.US,D,20250212,000000,14.97,14.97,14.23,14.26,10313423,0
+PR.US,D,20250213,000000,14.24,14.295,14.08,14.21,5844984,0
+PR.US,D,20250214,000000,14.29,14.475,14.09,14.17,7360268,0
+PR.US,D,20250218,000000,14.28,14.49,13.965,14.3,11385105,0
+PR.US,D,20250219,000000,14.355,14.77,14.34,14.62,7168843,0
+PR.US,D,20250220,000000,14.61,14.815,14.385,14.63,9269237,0
+PR.US,D,20250221,000000,14.57,14.585,13.925,14.03,9344264,0
+PR.US,D,20250224,000000,14.07,14.21,13.935,14.06,7362147,0
+PR.US,D,20250225,000000,14.02,14.165,13.61,13.67,10247024,0
+PR.US,D,20250226,000000,14.26,14.6599,13.88,14.02,15265281,0
+PR.US,D,20250227,000000,14.21,14.355,13.95,14.06,9110704,0
+PR.US,D,20250228,000000,13.82,14.12,13.73,14.09,9371540,0
+PR.US,D,20250303,000000,14.22,14.25,12.83,12.94,16878435,0
+PR.US,D,20250304,000000,12.74,12.81,12.285,12.55,17770426,0
+PR.US,D,20250305,000000,12.5,12.5,11.84,12.43,16828085,0
+PR.US,D,20250306,000000,12.32,12.6196,12.145,12.44,9143699,0
+PR.US,D,20250307,000000,12.55,13.07,12.55,12.67,9333160,0
+PR.US,D,20250310,000000,12.69,12.85,12.185,12.33,13285935,0
+PR.US,D,20250311,000000,12.57,12.895,12.35,12.86,11615412,0
+PR.US,D,20250312,000000,12.935,13.465,12.91,13.32,13530925,0
+PR.US,D,20250313,000000,13.255,13.35,12.725,12.93,6967505,0
+PR.US,D,20250314,000000,12.99,13.63,12.96,13.63,7032457,0
+PR.US,D,20250317,000000,13.53,13.79,13.5,13.6,6370730,0
+PR.US,D,20250318,000000,13.77,13.79,13.44,13.56,6915095,0
+PR.US,D,20250319,000000,13.59,14.17,13.55,14.09,10153717,0
+PR.US,D,20250320,000000,13.96,14.17,13.92,13.97,5598890,0
+PR.US,D,20250321,000000,13.92,13.93,13.72,13.78,10209929,0
+PR.US,D,20250324,000000,13.875,14.21,13.87,14.15,5736558,0
+PR.US,D,20250325,000000,14.23,14.34,14.1149,14.25,5787958,0
+PR.US,D,20250326,000000,14.38,14.495,14.11,14.11,10114372,0
+PR.US,D,20250327,000000,14.062,14.14,13.84,13.95,7430453,0
+PR.US,D,20250328,000000,13.89,13.99,13.49,13.75,8797118,0
+PR.US,D,20250331,000000,13.6,13.99,13.5402,13.85,8176434,0
+PR.US,D,20250401,000000,13.82,13.9,13.6,13.8,7129783,0
+PR.US,D,20250402,000000,13.55,14.215,13.54,14.18,5686341,0
+PR.US,D,20250403,000000,13.02,13.07,12.23,12.26,12521397,0
+PR.US,D,20250404,000000,11.53,11.5899,10.615,10.75,20221183,0
+PR.US,D,20250407,000000,10.55,11.3797,10.05,10.89,16800564,0
+PR.US,D,20250408,000000,11.27,11.37,10.19,10.36,15750285,0
+PR.US,D,20250409,000000,10.03,11.95,10.01,11.88,19023202,0
+PR.US,D,20250410,000000,11.39,11.39,10.325,10.56,13617008,0
+PR.US,D,20250411,000000,10.655,11.09,10.375,11.04,9463987,0
+PR.US,D,20250414,000000,11.41,11.49,10.86,11,8459867,0
+PR.US,D,20250415,000000,10.9,11.26,10.88,11.02,8352065,0
+PR.US,D,20250416,000000,11.03,11.64,10.99,11.5,15370067,0
+PR.US,D,20250417,000000,11.6,12.21,11.6,12.03,13332195,0
+PR.US,D,20250421,000000,11.75,11.82,11.44,11.62,10527700,0
+PR.US,D,20250422,000000,11.86,12.0256,11.64,11.86,9481902,0
+PR.US,D,20250423,000000,12.11,12.315,11.755,11.9,9089120,0
+PR.US,D,20250424,000000,12.12,12.245,11.895,12.2,6816857,0
+PR.US,D,20250425,000000,12.04,12.28,12.02,12.26,6323573,0
+PR.US,D,20250428,000000,12.295,12.455,12.175,12.39,7852359,0
+PR.US,D,20250429,000000,12.215,12.31,12.04,12.2,9023724,0
+PR.US,D,20250430,000000,12.07,12.07,11.58,11.8,9122678,0
+PR.US,D,20250501,000000,11.73,12.28,11.73,12.1,9284668,0
+PR.US,D,20250502,000000,12.25,12.38,12.03,12.2,8797581,0
+PR.US,D,20250505,000000,11.96,12.06,11.79,11.88,12301947,0
+PR.US,D,20250506,000000,12.08,12.265,11.92,11.97,12344473,0
+PR.US,D,20250507,000000,11.94,11.95,11.64,11.89,17131078,0
+PR.US,D,20250508,000000,12.275,13.08,12.275,13.01,21249432,0
+PR.US,D,20250509,000000,13.16,13.34,12.885,13.01,9696102,0
+PR.US,D,20250512,000000,13.9393,14,13.415,13.63,12807908,0
+PR.US,D,20250513,000000,13.66,14.085,13.6,13.95,13147123,0
+PR.US,D,20250514,000000,13.7139,13.9299,13.705,13.8,7767064,0
+PR.US,D,20250515,000000,13.43,13.57,13.265,13.55,9843968,0
+PR.US,D,20250516,000000,13.57,13.615,13.33,13.51,6534026,0
+PR.US,D,20250519,000000,13.2812,13.36,13.155,13.33,7415949,0
+PR.US,D,20250520,000000,13.36,13.42,13.23,13.26,7058494,0
+PR.US,D,20250521,000000,13.2,13.23,12.93,12.97,8161554,0
+PR.US,D,20250522,000000,12.81,12.92,12.59,12.85,9491883,0
+PR.US,D,20250523,000000,12.61,12.85,12.6,12.72,6311718,0
+PR.US,D,20250527,000000,12.9,12.92,12.51,12.83,9356830,0
+PR.US,D,20250528,000000,12.9,13,12.66,12.68,7455610,0
+PR.US,D,20250529,000000,12.8,12.84,12.61,12.8,7365603,0
+PR.US,D,20250530,000000,12.69,12.71,12.485,12.61,10164756,0
+PR.US,D,20250602,000000,13.03,13.13,12.69,12.78,8375810,0
+PR.US,D,20250603,000000,12.8,13.4,12.59,13.3,10931898,0
+PR.US,D,20250604,000000,13.3,13.5,13.09,13.17,14340873,0
+PR.US,D,20250605,000000,13.28,13.36,13.015,13.11,9044461,0
+PR.US,D,20250606,000000,13.4,13.7,13.28,13.59,11560493,0
+PR.US,D,20250609,000000,13.71,13.96,13.58,13.78,12782090,0
+PR.US,D,20250610,000000,13.94,14.33,13.94,14.03,13228743,0
+PR.US,D,20250611,000000,14.16,14.385,13.965,14.32,12460676,0
+PR.US,D,20250612,000000,14.225,14.49,14.0731,14.47,11628725,0
+PR.US,D,20250613,000000,15,15.05,14.58,14.93,15832215,0
+PR.US,D,20250616,000000,14.6456,14.84,14.48,14.66,12345289,0
+PR.US,D,20250617,000000,14.8,14.94,14.57,14.68,11330062,0
+PR.US,D,20250618,000000,14.74,14.8799,14.63,14.69,13403559,0
+PR.US,D,20250620,000000,14.71,14.85,14.58,14.73,10893804,0
+PR.US,D,20250623,000000,14.902,14.96,14.055,14.1,20053178,0
+PR.US,D,20250624,000000,13.8,14.165,13.73,14.01,17327106,0
+PR.US,D,20250625,000000,14,14.025,13.685,13.71,13358138,0
+PR.US,D,20250626,000000,13.75,14.09,13.73,13.92,12863460,0
+PR.US,D,20250627,000000,13.93,13.93,13.65,13.74,23114468,0
+PR.US,D,20250630,000000,13.66,13.825,13.5348,13.62,11369127,0
+PR.US,D,20250701,000000,13.59,14.23,13.39,13.99,21289910,0
+PR.US,D,20250702,000000,14.18,14.27,13.85,14.17,11724135,0
+PR.US,D,20250703,000000,14.15,14.28,14.01,14.06,6542907,0
+PR.US,D,20250707,000000,13.935,14.16,13.595,13.77,7623543,0
+PR.US,D,20250708,000000,13.8,14.64,13.75,14.42,11579474,0
+PR.US,D,20250709,000000,14.38,14.42,14.14,14.15,9654684,0
+PR.US,D,20250710,000000,14.08,14.225,13.875,14.19,8283022,0
+PR.US,D,20250711,000000,14.16,14.39,14.07,14.16,6989930,0
+PR.US,D,20250714,000000,14.105,14.145,13.86,13.91,9275892,0
+PR.US,D,20250715,000000,13.98,14.015,13.53,13.54,10885124,0
+PR.US,D,20250716,000000,13.535,13.6099,13.05,13.1,10685029,0
+PR.US,D,20250717,000000,13.11,13.5799,13.1,13.55,11646271,0
+PR.US,D,20250718,000000,13.72,13.83,13.43,13.45,12601270,0
+PR.US,D,20250721,000000,13.55,13.55,13.17,13.22,8223705,0
+PR.US,D,20250722,000000,13.27,13.56,13.25,13.49,9079965,0
+PR.US,D,20250723,000000,13.55,13.62,13.41,13.52,8160403,0
+PR.US,D,20250724,000000,13.5,13.84,13.42,13.62,10963557,0
+PR.US,D,20250725,000000,13.61,13.9,13.58,13.78,7968861,0
+PR.US,D,20250728,000000,14,14.375,13.99,14.33,9550903,0
+PR.US,D,20250729,000000,14.355,14.485,14.16,14.42,10827610,0
+PR.US,D,20250730,000000,14.355,14.41,14.12,14.27,14384057,0
+PR.US,D,20250731,000000,14.06,14.405,14.01,14.16,7318398,0
+PR.US,D,20250801,000000,14.07,14.22,13.5748,13.65,11325478,0
+PR.US,D,20250804,000000,13.62,13.76,13.54,13.69,8371103,0
+PR.US,D,20250805,000000,13.74,13.78,13.4511,13.71,8622912,0
+PR.US,D,20250806,000000,13.745,13.93,13.53,13.58,14027149,0
+PR.US,D,20250807,000000,13.605,13.98,13.18,13.24,18619368,0
+PR.US,D,20250808,000000,13.32,13.5,13.1001,13.26,10127855,0
+PR.US,D,20250811,000000,13.26,13.3126,12.94,12.99,9589332,0
+PR.US,D,20250812,000000,13.05,13.4,12.975,13.38,14331556,0
+PR.US,D,20250813,000000,13.41,13.485,13.205,13.46,9270399,0
+PR.US,D,20250814,000000,13.28,13.58,13.15,13.58,9180302,0
+PR.US,D,20250815,000000,13.495,13.63,13.4201,13.44,10709871,0
+PR.US,D,20250818,000000,13.42,13.42,13.195,13.3,6944664,0
+PR.US,D,20250819,000000,13.255,13.36,13.015,13.06,14782135,0
+PR.US,D,20250820,000000,13.14,13.32,13.025,13.31,8921161,0
+PR.US,D,20250821,000000,13.31,13.39,13.12,13.14,10585761,0
+PR.US,D,20250822,000000,13.17,13.79,13.15,13.76,7544090,0
+PR.US,D,20250825,000000,13.77,14.2,13.715,14.15,10870288,0
+PR.US,D,20250826,000000,14.08,14.12,13.81,13.87,7700122,0
+PR.US,D,20250827,000000,13.825,14.28,13.769,14.15,8696972,0
+PR.US,D,20250828,000000,14.19,14.47,14.07,14.45,6939805,0
+PR.US,D,20250829,000000,14.39,14.48,14.23,14.29,8877351,0
+PR.US,D,20250902,000000,14.09,14.515,14.085,14.51,13583680,0
+PR.US,D,20250903,000000,14.385,14.46,13.77,13.84,11688695,0
+PR.US,D,20250904,000000,13.76,14.41,13.64,14.33,10830154,0
+PR.US,D,20250905,000000,14.08,14.195,13.69,13.88,7252668,0
+PR.US,D,20250908,000000,14.05,14.14,13.565,13.79,8818824,0
+PR.US,D,20250909,000000,13.865,14.125,13.725,13.75,5667597,0
+PR.US,D,20250910,000000,13.81,14.23,13.71,14.22,6629918,0
+PR.US,D,20250911,000000,14.015,14.13,13.82,13.95,8239127,0
+PR.US,D,20250912,000000,13.945,14.105,13.68,13.7,6722328,0
+PR.US,D,20250915,000000,13.21,13.97,12.74,13.24,41231005,0
+PR.US,D,20250916,000000,13.24,13.45,13.175,13.39,21350016,0
+PR.US,D,20250917,000000,13.32,13.75,13.2407,13.56,25027784,0
+PR.US,D,20250918,000000,13.665,13.7,13.42,13.58,17285620,0
+PR.US,D,20250919,000000,13.62,13.63,13.18,13.25,19191405,0
+PR.US,D,20250922,000000,13.17,13.45,13.07,13.38,11905220,0
+PR.US,D,20250923,000000,13.46,14,13.4,13.6,14137036,0
+PR.US,D,20250924,000000,13.78,14,13.65,13.67,20317953,0
+PR.US,D,20250925,000000,13.59,13.875,13.55,13.69,11994543,0
+PR.US,D,20250926,000000,13.715,14.075,13.63,13.68,23673443,0
+PR.US,D,20250929,000000,13.5016,13.605,12.98,13.03,13734910,0
+PR.US,D,20250930,000000,12.8,12.95,12.595,12.8,14501702,0
+PR.US,D,20251001,000000,12.64,12.85,12.565,12.81,9972667,0
+PR.US,D,20251002,000000,12.7,12.79,12.36,12.38,10100662,0
+PR.US,D,20251003,000000,12.49,12.6,12.37,12.59,9490861,0
+PR.US,D,20251006,000000,12.62,12.76,12.47,12.61,9769242,0
+PR.US,D,20251007,000000,12.57,12.61,12.315,12.58,10988846,0
+PR.US,D,20251008,000000,12.61,13.08,12.54,13.05,15020651,0
+PR.US,D,20251009,000000,13.04,13.23,12.68,12.8,8209677,0
+PR.US,D,20251010,000000,12.62,12.755,12.19,12.2,13743480,0
+PR.US,D,20251013,000000,12.41,12.62,12.21,12.61,13015109,0
+PR.US,D,20251014,000000,12.28,12.615,12.23,12.35,15070059,0
+PR.US,D,20251015,000000,12.45,12.46,12.23,12.29,8252718,0
+PR.US,D,20251016,000000,12.345,12.37,11.92,12.09,10480524,0
+PR.US,D,20251017,000000,12.09,12.355,12.04,12.29,11628397,0
+PR.US,D,20251020,000000,12.29,12.5,12.175,12.33,9389369,0
+PR.US,D,20251021,000000,12.35,12.425,12.185,12.31,7339397,0
+PR.US,D,20251022,000000,12.43,12.605,12.3,12.5,12719596,0
+PR.US,D,20251023,000000,12.76,12.95,12.67,12.81,12382392,0
+PR.US,D,20251024,000000,12.88,12.9,12.47,12.48,8551555,0
+PR.US,D,20251027,000000,12.67,12.7258,12.5,12.58,9167353,0
+PR.US,D,20251028,000000,12.54,12.54,12.28,12.3,9047647,0
+PR.US,D,20251029,000000,12.325,12.7,12.29,12.53,10996579,0
+PR.US,D,20251030,000000,12.4191,12.67,12.37,12.41,8319368,0
+PR.US,D,20251031,000000,12.42,12.6,12.35,12.56,7601538,0
+PR.US,D,20251103,000000,12.51,12.62,12.215,12.61,11503699,0
+PR.US,D,20251104,000000,12.39,12.44,12.22,12.41,9182813,0
+PR.US,D,20251105,000000,12.31,12.56,12.065,12.13,15487413,0
+PR.US,D,20251106,000000,12.57,12.94,12.32,12.8,19888510,0
+PR.US,D,20251107,000000,12.82,13.26,12.75,13.26,11470127,0
+PR.US,D,20251110,000000,13.41,13.53,13.03,13.23,10294714,0
+PR.US,D,20251111,000000,13.32,13.7,13.31,13.54,11923126,0
+PR.US,D,20251112,000000,13.34,13.5558,13.265,13.31,10438862,0
+PR.US,D,20251113,000000,13.325,13.6,13.23,13.31,8748818,0
+PR.US,D,20251114,000000,13.365,13.77,13.18,13.63,12132925,0
+PR.US,D,20251117,000000,13.64,13.778,13.52,13.68,20549936,0
+PR.US,D,20251118,000000,13.55,13.925,13.41,13.83,11130810,0
+PR.US,D,20251119,000000,13.4482,14.04,13.36,14.02,15553622,0
+PR.US,D,20251120,000000,14.12,14.4599,13.81,13.85,13559247,0
+PR.US,D,20251121,000000,13.81,14.11,13.61,13.93,9671589,0
+PR.US,D,20251124,000000,13.84,14.0599,13.62,13.98,11981055,0
+PR.US,D,20251125,000000,13.8,14.14,13.705,14.11,8828126,0
+PR.US,D,20251126,000000,14.11,14.45,14.02,14.36,11967347,0
+PR.US,D,20251128,000000,14.35,14.54,14.26,14.49,4076501,0
+PR.US,D,20251201,000000,14.48,14.7499,14.405,14.59,9556059,0
+PR.US,D,20251202,000000,14.555,14.59,14.21,14.29,10227705,0
+PR.US,D,20251203,000000,14.37,14.88,14.35,14.74,8939325,0
+PR.US,D,20251204,000000,14.795,14.94,14.705,14.85,8507852,0
+PR.US,D,20251205,000000,14.85,15.2,14.84,14.92,9406349,0
+PR.US,D,20251208,000000,14.8,15.145,14.78,14.78,8373987,0
+PR.US,D,20251209,000000,14.78,14.9755,14.735,14.79,8186166,0
+PR.US,D,20251210,000000,14.79,15.02,14.59,15.01,7437804,0
+PR.US,D,20251211,000000,14.67,14.93,14.6,14.67,5914771,0
+PR.US,D,20251212,000000,14.775,14.95,14.595,14.6,7237801,0
+PR.US,D,20251215,000000,14.605,14.635,14.23,14.41,7624963,0
+PR.US,D,20251216,000000,14.23,14.255,13.7901,14,9824960,0
+PR.US,D,20251217,000000,14.025,14.41,13.985,14.36,10318160,0
+PR.US,D,20251218,000000,14.335,14.36,13.68,13.77,10978714,0
+PR.US,D,20251219,000000,13.82,13.975,13.725,13.82,18775114,0
+PR.US,D,20251222,000000,14.035,14.285,14,14.08,7729352,0
+PR.US,D,20251223,000000,14.16,14.24,13.905,14.04,5981772,0
+PR.US,D,20251224,000000,14.02,14.05,13.865,13.88,3818369,0
+PR.US,D,20251226,000000,13.9,13.96,13.66,13.75,6773770,0
+PR.US,D,20251229,000000,13.875,14.01,13.84,13.92,5502753,0
+PR.US,D,20251230,000000,14.06,14.33,14.06,14.17,6482791,0
+PR.US,D,20251231,000000,14.15,14.195,13.965,14.03,7634959,0
+PR.US,D,20260102,000000,14.04,14.46,13.91,14.4,7021322,0
+PR.US,D,20260105,000000,14.42,14.51,13.485,13.82,14987173,0
+PR.US,D,20260106,000000,13.87,13.93,13.47,13.62,13246280,0
+PR.US,D,20260107,000000,13.53,13.66,13.405,13.5,9666304,0
+PR.US,D,20260108,000000,13.55,14.245,13.53,14.1,14359897,0
+PR.US,D,20260109,000000,14.15,14.24,13.845,14.03,11687897,0
+PR.US,D,20260112,000000,14,14.215,13.8501,14.01,7814756,0
+PR.US,D,20260113,000000,14.175,14.52,14.16,14.22,11580203,0
+PR.US,D,20260114,000000,14.2,14.94,14.2,14.67,13636955,0
+PR.US,D,20260115,000000,14.31,14.535,14.125,14.32,8000845,0
+PR.US,D,20260116,000000,14.22,14.5,14.19,14.4,8223913,0
+PR.US,D,20260120,000000,14.5,14.685,14.185,14.28,8634691,0
+PR.US,D,20260121,000000,14.545,14.97,14.51,14.63,8823349,0
+PR.US,D,20260122,000000,14.55,14.655,14.27,14.61,6005704,0
+PR.US,D,20260123,000000,14.84,15.045,14.7101,14.78,9313510,0
+PR.US,D,20260126,000000,14.94,14.98,14.565,14.76,8393431,0
+PR.US,D,20260127,000000,14.84,15.345,14.82,15.3,10449685,0
+PR.US,D,20260128,000000,15.42,15.57,15.205,15.54,13163623,0
+PR.US,D,20260129,000000,15.95,16.255,15.665,16.05,25208963,0
+PR.US,D,20260130,000000,15.98,16.1581,15.6675,16.13,16414777,0
+PR.US,D,20260202,000000,15.3941,15.9,15.36,15.74,13476041,0
+PR.US,D,20260203,000000,15.81,16.19,15.68,16.14,13597766,0
+PR.US,D,20260204,000000,16.33,16.725,16.3,16.61,13281586,0
+PR.US,D,20260205,000000,16.39,16.51,16.13,16.43,9735439,0
+PR.US,D,20260206,000000,16.465,17.04,16.465,16.93,9342786,0
+PR.US,D,20260209,000000,16.87,17.29,16.83,17.14,13510323,0
+PR.US,D,20260210,000000,16.845,17,16.74,16.86,20091892,0
+PR.US,D,20260211,000000,17.21,17.3,16.97,17.18,16469687,0
+PR.US,D,20260212,000000,17.18,17.18,16.45,16.86,12931250,0
+PR.US,D,20260213,000000,16.84,17.38,16.795,17.29,9241707,0
+PR.US,D,20260217,000000,17.35,17.47,16.605,16.99,9286761,0
+PR.US,D,20260218,000000,17.44,17.74,17.27,17.66,10617479,0
diff --git a/daily/us/nyse stocks/2/prif_k.us.txt b/daily/us/nyse stocks/2/prif_k.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ecde8358bdda1f1a324537c99821966e91a254c5
--- /dev/null
+++ b/daily/us/nyse stocks/2/prif_k.us.txt	
@@ -0,0 +1,984 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PRIF_K.US,D,20211013,000000,24.5,24.54,24.37,24.54,29094,0
+PRIF_K.US,D,20211014,000000,24.6,24.7,24.55,24.68,127265,0
+PRIF_K.US,D,20211015,000000,24.69,24.75,24.6,24.61,79604,0
+PRIF_K.US,D,20211018,000000,24.62,24.65,24.55,24.58,45340,0
+PRIF_K.US,D,20211019,000000,24.62,24.7,24.58,24.69,81881,0
+PRIF_K.US,D,20211020,000000,24.7,24.75,24.64,24.74,39690,0
+PRIF_K.US,D,20211021,000000,24.75,24.8,24.68,24.74,18858,0
+PRIF_K.US,D,20211022,000000,24.81,24.8299,24.72,24.75,17500,0
+PRIF_K.US,D,20211025,000000,24.79,24.79,24.72,24.76,20837,0
+PRIF_K.US,D,20211026,000000,24.82,24.82,24.748,24.79,12942,0
+PRIF_K.US,D,20211027,000000,24.83,24.85,24.75,24.82,27197,0
+PRIF_K.US,D,20211028,000000,24.88,24.88,24.781,24.8,14259,0
+PRIF_K.US,D,20211029,000000,24.85,24.86,24.79,24.8,30839,0
+PRIF_K.US,D,20211101,000000,24.86,24.88,24.8,24.86,59109,0
+PRIF_K.US,D,20211102,000000,24.84,24.9,24.83,24.85,18952,0
+PRIF_K.US,D,20211103,000000,24.83,24.9,24.82,24.8201,21100,0
+PRIF_K.US,D,20211104,000000,24.87,24.88,24.81,24.86,10420,0
+PRIF_K.US,D,20211105,000000,24.8264,24.9,24.81,24.9,20947,0
+PRIF_K.US,D,20211108,000000,24.95,25.09,24.95,25.01,70806,0
+PRIF_K.US,D,20211109,000000,25.01,25.01,24.95,25,17904,0
+PRIF_K.US,D,20211110,000000,25.01,25.05,24.85,24.9334,26703,0
+PRIF_K.US,D,20211111,000000,24.97,25.01,24.94,25.01,13606,0
+PRIF_K.US,D,20211112,000000,25.01,25.02,24.82,24.94,16764,0
+PRIF_K.US,D,20211115,000000,24.965,24.97,24.89,24.94,14550,0
+PRIF_K.US,D,20211116,000000,24.98,24.98,24.93,24.94,2100,0
+PRIF_K.US,D,20211117,000000,25,25,24.9299,24.93,7654,0
+PRIF_K.US,D,20211118,000000,24.97,24.98,24.9257,24.9257,14027,0
+PRIF_K.US,D,20211119,000000,24.93,24.98,24.92,24.98,13663,0
+PRIF_K.US,D,20211122,000000,25,25,24.9,24.91,18913,0
+PRIF_K.US,D,20211123,000000,24.89,24.9399,24.7999,24.86,20592,0
+PRIF_K.US,D,20211124,000000,24.86,24.88,24.75,24.87,11690,0
+PRIF_K.US,D,20211126,000000,24.7944,24.81,24.7,24.76,10597,0
+PRIF_K.US,D,20211129,000000,24.7859,24.87,24.705,24.87,7956,0
+PRIF_K.US,D,20211130,000000,24.87,24.94,24.83,24.85,17737,0
+PRIF_K.US,D,20211201,000000,24.9,24.99,24.8736,24.92,20923,0
+PRIF_K.US,D,20211202,000000,24.77,24.98,24.75,24.98,7936,0
+PRIF_K.US,D,20211203,000000,24.9799,25.1762,24.945,24.99,4042,0
+PRIF_K.US,D,20211206,000000,24.95,24.95,24.9332,24.95,10046,0
+PRIF_K.US,D,20211207,000000,24.93,25.035,24.8999,24.9,25451,0
+PRIF_K.US,D,20211208,000000,24.99,25.01,24.86,24.86,17856,0
+PRIF_K.US,D,20211209,000000,25.05,25.05,24.835,24.835,16153,0
+PRIF_K.US,D,20211210,000000,24.8,24.94,24.78,24.9,18218,0
+PRIF_K.US,D,20211213,000000,24.9229,24.97,24.81,24.97,25538,0
+PRIF_K.US,D,20211214,000000,24.6,24.6699,24.48,24.59,22655,0
+PRIF_K.US,D,20211215,000000,24.6,24.68,24.54,24.67,22578,0
+PRIF_K.US,D,20211216,000000,24.67,24.8,24.6,24.6,22824,0
+PRIF_K.US,D,20211217,000000,24.6,24.67,24.5,24.55,16848,0
+PRIF_K.US,D,20211220,000000,24.56,24.56,24.3901,24.46,20170,0
+PRIF_K.US,D,20211221,000000,24.5008,24.55,24.46,24.55,4056,0
+PRIF_K.US,D,20211222,000000,24.55,24.69,24.51,24.55,6799,0
+PRIF_K.US,D,20211223,000000,24.5,24.6699,24.5,24.52,7960,0
+PRIF_K.US,D,20211227,000000,24.6,24.649,24.44,24.47,32197,0
+PRIF_K.US,D,20211228,000000,24.55,24.6,24.47,24.59,10598,0
+PRIF_K.US,D,20211229,000000,24.58,24.65,24.58,24.65,7290,0
+PRIF_K.US,D,20211230,000000,24.65,24.845,24.6,24.83,14602,0
+PRIF_K.US,D,20211231,000000,24.88,24.89,24.75,24.89,5645,0
+PRIF_K.US,D,20220103,000000,24.9,24.94,24.8,24.9399,8643,0
+PRIF_K.US,D,20220104,000000,24.94,24.94,24.91,24.94,11182,0
+PRIF_K.US,D,20220105,000000,24.9399,24.94,24.81,24.81,11336,0
+PRIF_K.US,D,20220106,000000,24.79,24.9,24.75,24.87,9095,0
+PRIF_K.US,D,20220107,000000,24.91,24.91,24.8087,24.8087,2756,0
+PRIF_K.US,D,20220110,000000,24.82,24.88,24.7,24.7,12480,0
+PRIF_K.US,D,20220111,000000,24.8959,24.8959,24.765,24.7792,2613,0
+PRIF_K.US,D,20220112,000000,24.82,24.94,24.67,24.7501,6725,0
+PRIF_K.US,D,20220113,000000,24.85,24.9297,24.78,24.8048,9275,0
+PRIF_K.US,D,20220114,000000,24.8131,24.89,24.5,24.73,15618,0
+PRIF_K.US,D,20220118,000000,24.72,24.76,24.56,24.705,10333,0
+PRIF_K.US,D,20220119,000000,24.685,24.8,24.6,24.7,8447,0
+PRIF_K.US,D,20220120,000000,24.77,24.85,24.7602,24.79,6478,0
+PRIF_K.US,D,20220121,000000,24.81,24.81,24.6341,24.6499,15053,0
+PRIF_K.US,D,20220124,000000,24.6,24.6,24.2,24.345,39614,0
+PRIF_K.US,D,20220125,000000,24.33,24.4899,24.28,24.35,9068,0
+PRIF_K.US,D,20220126,000000,24.3001,24.47,24.205,24.24,6366,0
+PRIF_K.US,D,20220127,000000,24.41,24.43,24.153,24.18,8490,0
+PRIF_K.US,D,20220128,000000,24.18,24.22,23.86,24.07,40879,0
+PRIF_K.US,D,20220131,000000,24.07,24.56,24.05,24.56,37911,0
+PRIF_K.US,D,20220201,000000,24.76,24.76,24.5204,24.63,3742,0
+PRIF_K.US,D,20220202,000000,24.63,24.6499,24.5003,24.5888,6305,0
+PRIF_K.US,D,20220203,000000,24.59,24.64,24.2918,24.3034,8720,0
+PRIF_K.US,D,20220204,000000,24.335,24.335,23.91,24,4738,0
+PRIF_K.US,D,20220207,000000,24.0101,24.0786,24,24,7693,0
+PRIF_K.US,D,20220208,000000,24,24,23.67,23.7133,4454,0
+PRIF_K.US,D,20220209,000000,24.1669,24.1669,23.72,23.749,3722,0
+PRIF_K.US,D,20220210,000000,23.72,23.72,23.52,23.59,5687,0
+PRIF_K.US,D,20220211,000000,23.5,23.7678,23.5,23.5401,13590,0
+PRIF_K.US,D,20220214,000000,23.6,23.84,23.55,23.8,7215,0
+PRIF_K.US,D,20220215,000000,23.7,23.73,23.53,23.61,2395,0
+PRIF_K.US,D,20220216,000000,23.65,23.83,23.55,23.8,4332,0
+PRIF_K.US,D,20220217,000000,23.6476,23.8,23.63,23.8,1228,0
+PRIF_K.US,D,20220218,000000,23.96,23.9961,23.61,23.75,10732,0
+PRIF_K.US,D,20220222,000000,23.75,23.9,23.62,23.75,10142,0
+PRIF_K.US,D,20220223,000000,24.14,24.26,23.9282,24.07,4903,0
+PRIF_K.US,D,20220224,000000,24,24.0072,23.53,24.0072,11400,0
+PRIF_K.US,D,20220225,000000,24.0573,24.18,23.97,24.14,3857,0
+PRIF_K.US,D,20220228,000000,23.92,24.21,23.91,24.21,17855,0
+PRIF_K.US,D,20220301,000000,24.3,24.5,24.2103,24.3501,5370,0
+PRIF_K.US,D,20220302,000000,23.93,24.49,23.93,24.39,8993,0
+PRIF_K.US,D,20220303,000000,24.41,24.95,24.17,24.7834,6648,0
+PRIF_K.US,D,20220304,000000,24.7699,24.7699,24.21,24.4421,5678,0
+PRIF_K.US,D,20220307,000000,24.2633,24.2633,24.01,24.0514,3173,0
+PRIF_K.US,D,20220308,000000,24.03,24.03,23.75,23.95,5054,0
+PRIF_K.US,D,20220309,000000,23.875,24.025,23.875,24,8331,0
+PRIF_K.US,D,20220310,000000,24.05,24.0999,23.9693,24,4467,0
+PRIF_K.US,D,20220311,000000,24.0347,24.28,24.0347,24.12,6372,0
+PRIF_K.US,D,20220314,000000,24.2002,24.2002,23.83,23.84,1291,0
+PRIF_K.US,D,20220315,000000,23.9,23.9,23.53,23.8615,4206,0
+PRIF_K.US,D,20220316,000000,23.74,23.7677,23.595,23.7,2767,0
+PRIF_K.US,D,20220317,000000,23.8791,24.02,23.7901,24.01,4045,0
+PRIF_K.US,D,20220318,000000,23.62,23.89,23.62,23.8899,6895,0
+PRIF_K.US,D,20220321,000000,23.89,23.9252,23.8,23.9252,656,0
+PRIF_K.US,D,20220322,000000,23.7,23.8,23.7,23.8,11552,0
+PRIF_K.US,D,20220323,000000,23.71,23.8,23.71,23.71,1724,0
+PRIF_K.US,D,20220324,000000,23.94,23.94,23.8,23.8,3288,0
+PRIF_K.US,D,20220325,000000,23.94,23.94,23.65,23.7,7375,0
+PRIF_K.US,D,20220328,000000,23.73,23.9,23.55,23.65,6420,0
+PRIF_K.US,D,20220329,000000,23.71,23.8326,23.52,23.7,3601,0
+PRIF_K.US,D,20220330,000000,23.64,24.0799,23.51,23.51,15587,0
+PRIF_K.US,D,20220331,000000,23.55,23.85,23.5,23.85,17732,0
+PRIF_K.US,D,20220401,000000,23.85,23.93,23.766,23.8277,1115,0
+PRIF_K.US,D,20220404,000000,23.91,23.95,23.9,23.94,6448,0
+PRIF_K.US,D,20220405,000000,23.9468,24.2,23.94,24.1365,2831,0
+PRIF_K.US,D,20220406,000000,23.5,23.7888,23.5,23.71,3371,0
+PRIF_K.US,D,20220407,000000,23.5,24.03,23.25,23.7781,4489,0
+PRIF_K.US,D,20220408,000000,23.9867,23.9867,23.64,23.98,785,0
+PRIF_K.US,D,20220411,000000,24,24,23.6,23.8814,4301,0
+PRIF_K.US,D,20220412,000000,23.9267,23.9267,23.8252,23.8252,400,0
+PRIF_K.US,D,20220413,000000,23.75,23.75,23.64,23.7191,2779,0
+PRIF_K.US,D,20220414,000000,23.75,23.75,23.71,23.71,218,0
+PRIF_K.US,D,20220418,000000,23.7,23.8,23.6858,23.7,2812,0
+PRIF_K.US,D,20220419,000000,23.501,23.72,23.501,23.7,3826,0
+PRIF_K.US,D,20220420,000000,23.8,24,23.76,23.8989,4328,0
+PRIF_K.US,D,20220421,000000,24.05,24.05,23.92,24.0266,3671,0
+PRIF_K.US,D,20220422,000000,24.05,24.05,23.4,23.6,6581,0
+PRIF_K.US,D,20220425,000000,23.9001,24.08,23.585,23.75,7842,0
+PRIF_K.US,D,20220426,000000,23.6215,23.8,23.6215,23.66,2373,0
+PRIF_K.US,D,20220427,000000,23.63,23.7797,23.528,23.7,3470,0
+PRIF_K.US,D,20220428,000000,23.7199,23.72,23.7198,23.72,1245,0
+PRIF_K.US,D,20220429,000000,23.6437,23.926,23.6,23.8,10688,0
+PRIF_K.US,D,20220502,000000,23.75,23.8679,23.75,23.8,1806,0
+PRIF_K.US,D,20220503,000000,23.8775,24.02,23.67,24.02,1824,0
+PRIF_K.US,D,20220504,000000,23.95,23.99,23.735,23.735,2963,0
+PRIF_K.US,D,20220505,000000,23.9402,23.9402,23.9,23.9,480,0
+PRIF_K.US,D,20220506,000000,23.8613,23.88,23.8613,23.88,1082,0
+PRIF_K.US,D,20220509,000000,23.99,24,23.52,23.66,3847,0
+PRIF_K.US,D,20220510,000000,23.66,23.78,23.3503,23.78,1926,0
+PRIF_K.US,D,20220511,000000,23.4011,23.5371,23.37,23.49,2909,0
+PRIF_K.US,D,20220512,000000,23.25,23.8696,23.25,23.3,1900,0
+PRIF_K.US,D,20220513,000000,23.7896,23.7896,23.7896,23.7896,301,0
+PRIF_K.US,D,20220516,000000,23.4454,23.4454,23.33,23.4374,926,0
+PRIF_K.US,D,20220517,000000,23.44,23.75,23.44,23.75,1656,0
+PRIF_K.US,D,20220518,000000,23.64,23.8684,23.32,23.7245,3215,0
+PRIF_K.US,D,20220519,000000,23.52,23.52,23.4271,23.4271,821,0
+PRIF_K.US,D,20220520,000000,23.45,23.48,23.25,23.3399,4829,0
+PRIF_K.US,D,20220523,000000,23.61,23.61,23.61,23.61,105,0
+PRIF_K.US,D,20220524,000000,23.5382,23.7802,23.5382,23.7802,2701,0
+PRIF_K.US,D,20220525,000000,23.7,23.7,23.7,23.7,230,0
+PRIF_K.US,D,20220526,000000,23.83,23.83,23.83,23.83,1006,0
+PRIF_K.US,D,20220527,000000,23.95,23.975,23.9,23.9,1079,0
+PRIF_K.US,D,20220531,000000,23.95,24.13,23.95,24.06,7887,0
+PRIF_K.US,D,20220601,000000,24.06,24.0684,24.03,24.04,1551,0
+PRIF_K.US,D,20220602,000000,23.97,23.97,23.96,23.96,790,0
+PRIF_K.US,D,20220603,000000,24.0232,24.13,24.02,24.13,2346,0
+PRIF_K.US,D,20220606,000000,24.0334,24.13,23.9,24.13,1610,0
+PRIF_K.US,D,20220607,000000,24.12,24.25,24.12,24.25,1480,0
+PRIF_K.US,D,20220608,000000,24.09,24.25,24.09,24.25,2600,0
+PRIF_K.US,D,20220609,000000,24.29,24.29,23.955,23.955,5231,0
+PRIF_K.US,D,20220610,000000,23.92,23.9356,23.89,23.89,300,0
+PRIF_K.US,D,20220613,000000,23.8701,23.8701,23.87,23.8701,777,0
+PRIF_K.US,D,20220614,000000,23.52,23.87,23.35,23.35,4240,0
+PRIF_K.US,D,20220615,000000,22.85,23.1901,22.85,23.19,3698,0
+PRIF_K.US,D,20220616,000000,23.04,23.4,23,23.3397,1115,0
+PRIF_K.US,D,20220617,000000,23.4999,23.4999,23.0001,23.24,3974,0
+PRIF_K.US,D,20220621,000000,23.22,23.3,23.22,23.3,980,0
+PRIF_K.US,D,20220622,000000,23.3427,23.3427,23.3427,23.3427,500,0
+PRIF_K.US,D,20220623,000000,23.43,23.45,23.4,23.4499,2766,0
+PRIF_K.US,D,20220624,000000,23.66,23.66,23.2952,23.42,594,0
+PRIF_K.US,D,20220627,000000,23.311,23.45,23.311,23.45,1961,0
+PRIF_K.US,D,20220628,000000,23.55,23.55,22.9,23.22,8108,0
+PRIF_K.US,D,20220629,000000,23.24,23.26,22.94,23.21,4895,0
+PRIF_K.US,D,20220630,000000,23.34,23.875,23.23,23.7,2625,0
+PRIF_K.US,D,20220701,000000,23.7,23.79,22.71,23.5,12918,0
+PRIF_K.US,D,20220705,000000,22.8,23.38,22.8,23.32,8491,0
+PRIF_K.US,D,20220706,000000,23.07,23.5799,23.07,23.23,6645,0
+PRIF_K.US,D,20220707,000000,23.45,23.45,23.08,23.1637,4113,0
+PRIF_K.US,D,20220708,000000,23.3112,23.4899,23.25,23.25,1819,0
+PRIF_K.US,D,20220712,000000,23.35,23.3795,22.89,22.93,4884,0
+PRIF_K.US,D,20220714,000000,22.9801,23.46,22.9801,23.02,5983,0
+PRIF_K.US,D,20220715,000000,23.15,23.25,23.15,23.2479,7013,0
+PRIF_K.US,D,20220718,000000,23.234,23.2999,23.175,23.24,2222,0
+PRIF_K.US,D,20220719,000000,22.985,23.165,22.95,23.165,7990,0
+PRIF_K.US,D,20220721,000000,22.954,23.65,22.954,23.65,3051,0
+PRIF_K.US,D,20220722,000000,23.75,23.75,23.74,23.74,702,0
+PRIF_K.US,D,20220725,000000,23.6999,23.7,23.6799,23.6999,3754,0
+PRIF_K.US,D,20220726,000000,23.355,23.355,23.355,23.355,480,0
+PRIF_K.US,D,20220727,000000,23.335,23.65,23.33,23.335,1304,0
+PRIF_K.US,D,20220728,000000,23.5,23.6,23.45,23.6,7377,0
+PRIF_K.US,D,20220729,000000,23.78,23.9,23.5788,23.9,1098,0
+PRIF_K.US,D,20220802,000000,23.65,23.65,23.65,23.65,520,0
+PRIF_K.US,D,20220803,000000,23.76,23.8001,23.76,23.8,838,0
+PRIF_K.US,D,20220804,000000,23.9,23.9415,23.9,23.9301,1520,0
+PRIF_K.US,D,20220805,000000,23.81,23.88,23.62,23.76,1900,0
+PRIF_K.US,D,20220808,000000,23.97,23.99,23.76,23.76,903,0
+PRIF_K.US,D,20220809,000000,23.73,23.73,23.71,23.71,300,0
+PRIF_K.US,D,20220810,000000,23.9,23.95,23.9,23.9,375,0
+PRIF_K.US,D,20220811,000000,23.59,23.785,23.58,23.785,1011,0
+PRIF_K.US,D,20220812,000000,23.75,23.75,23.75,23.75,225,0
+PRIF_K.US,D,20220815,000000,23.99,23.99,23.5831,23.5831,1811,0
+PRIF_K.US,D,20220816,000000,23.8,23.8,23.8,23.8,458,0
+PRIF_K.US,D,20220817,000000,23.98,23.98,23.8499,23.8499,651,0
+PRIF_K.US,D,20220818,000000,23.85,23.85,23.8161,23.825,820,0
+PRIF_K.US,D,20220819,000000,23.85,23.85,23.8,23.8,1798,0
+PRIF_K.US,D,20220823,000000,23.88,23.89,23.722,23.722,1921,0
+PRIF_K.US,D,20220825,000000,23.71,23.87,23.49,23.69,2040,0
+PRIF_K.US,D,20220826,000000,23.4034,23.5,23.386,23.4999,3903,0
+PRIF_K.US,D,20220829,000000,23.6612,23.6612,23.6612,23.6612,350,0
+PRIF_K.US,D,20220831,000000,23.33,23.725,23.17,23.725,3580,0
+PRIF_K.US,D,20220901,000000,23.26,23.2601,23.21,23.21,1505,0
+PRIF_K.US,D,20220902,000000,23.21,23.333,23.21,23.333,923,0
+PRIF_K.US,D,20220906,000000,23.4791,23.48,23.46,23.48,1300,0
+PRIF_K.US,D,20220907,000000,23.57,23.58,23.57,23.58,727,0
+PRIF_K.US,D,20220908,000000,23.5799,23.58,23.5799,23.5799,1485,0
+PRIF_K.US,D,20220909,000000,23.55,23.59,23.5,23.514,1511,0
+PRIF_K.US,D,20220913,000000,23.65,23.67,23.55,23.67,2338,0
+PRIF_K.US,D,20220914,000000,23.36,23.5,23.1753,23.4999,1657,0
+PRIF_K.US,D,20220915,000000,23.17,23.17,23.17,23.17,1170,0
+PRIF_K.US,D,20220916,000000,23.17,23.3928,23.122,23.3879,7988,0
+PRIF_K.US,D,20220919,000000,23.02,23.38,23,23.212,905,0
+PRIF_K.US,D,20220920,000000,23.105,23.105,22.92,22.95,2608,0
+PRIF_K.US,D,20220922,000000,22.91,23.0739,22.77,22.88,1789,0
+PRIF_K.US,D,20220923,000000,22.77,22.847,22.725,22.725,573,0
+PRIF_K.US,D,20220926,000000,21.83,22.75,21.25,22.75,12321,0
+PRIF_K.US,D,20220927,000000,21.84,22.76,21.38,22.76,3646,0
+PRIF_K.US,D,20220928,000000,22.89,22.89,22.89,22.89,142,0
+PRIF_K.US,D,20220930,000000,22.23,22.77,21.7601,22.77,3598,0
+PRIF_K.US,D,20221003,000000,23.98,23.98,22.93,22.93,1743,0
+PRIF_K.US,D,20221004,000000,23.1147,23.1147,23.1147,23.1147,401,0
+PRIF_K.US,D,20221005,000000,23,23,22.95,22.95,1779,0
+PRIF_K.US,D,20221006,000000,23.5546,23.5546,22.95,22.95,2482,0
+PRIF_K.US,D,20221007,000000,23.25,23.25,22.95,22.9501,1100,0
+PRIF_K.US,D,20221010,000000,23.181,23.181,22.95,22.95,1740,0
+PRIF_K.US,D,20221011,000000,22.95,22.95,21.05,21.7,4710,0
+PRIF_K.US,D,20221012,000000,21.7,21.9434,21.7,21.73,1620,0
+PRIF_K.US,D,20221013,000000,21.99,22.25,21.98,22.25,2549,0
+PRIF_K.US,D,20221014,000000,21.8,21.8,21.75,21.75,701,0
+PRIF_K.US,D,20221017,000000,22.09,22.09,21.15,21.15,2876,0
+PRIF_K.US,D,20221018,000000,21.78,21.8499,21.15,21.1501,2160,0
+PRIF_K.US,D,20221020,000000,21.05,21.13,20.0601,20.92,3497,0
+PRIF_K.US,D,20221021,000000,19.72,19.994,19.342,19.5,3802,0
+PRIF_K.US,D,20221024,000000,19.96,19.96,19.61,19.61,1894,0
+PRIF_K.US,D,20221025,000000,19.51,20.02,19.51,19.97,3710,0
+PRIF_K.US,D,20221026,000000,20.21,20.2101,20.2,20.21,1065,0
+PRIF_K.US,D,20221027,000000,20.1082,20.1082,19.12,19.8,3870,0
+PRIF_K.US,D,20221028,000000,20.54,20.545,20.37,20.54,1000,0
+PRIF_K.US,D,20221031,000000,20.05,22.72,20.05,22.72,16033,0
+PRIF_K.US,D,20221101,000000,21.51,22.3,21.51,22.27,3708,0
+PRIF_K.US,D,20221102,000000,22.14,22.14,20.92,20.92,4580,0
+PRIF_K.US,D,20221107,000000,21.16,21.16,21.14,21.15,800,0
+PRIF_K.US,D,20221108,000000,21.75,21.9247,21.58,21.58,1427,0
+PRIF_K.US,D,20221109,000000,21.0001,21.05,21,21,2100,0
+PRIF_K.US,D,20221110,000000,21.345,21.75,20.5101,20.5101,2900,0
+PRIF_K.US,D,20221111,000000,20.94,20.94,20.77,20.77,1000,0
+PRIF_K.US,D,20221114,000000,20.73,21.6402,20.71,21.54,2486,0
+PRIF_K.US,D,20221115,000000,21.5,21.5,21.5,21.5,579,0
+PRIF_K.US,D,20221116,000000,21.83,21.85,20.8,21.0663,2900,0
+PRIF_K.US,D,20221117,000000,20.56,20.7,19.71,19.88,25094,0
+PRIF_K.US,D,20221118,000000,20.03,20.38,19.75,19.75,13177,0
+PRIF_K.US,D,20221121,000000,19.76,20.3825,19.55,19.89,3313,0
+PRIF_K.US,D,20221122,000000,19.95,19.98,19.87,19.98,794,0
+PRIF_K.US,D,20221125,000000,20.06,20.06,20.06,20.06,101,0
+PRIF_K.US,D,20221128,000000,20.1,20.1,20,20,4663,0
+PRIF_K.US,D,20221129,000000,19.8501,20.49,19.8501,20.49,787,0
+PRIF_K.US,D,20221130,000000,19.91,22.7,19.7,22.7,26996,0
+PRIF_K.US,D,20221202,000000,22.26,22.26,21.5,21.5,421,0
+PRIF_K.US,D,20221205,000000,21.45,21.655,21.32,21.32,2009,0
+PRIF_K.US,D,20221206,000000,21.32,21.32,21.32,21.32,216,0
+PRIF_K.US,D,20221207,000000,21.25,21.32,20.82,21.32,1100,0
+PRIF_K.US,D,20221208,000000,20.9001,20.9001,20.9001,20.9001,125,0
+PRIF_K.US,D,20221209,000000,20.85,21.555,20.84,21.555,1201,0
+PRIF_K.US,D,20221212,000000,21.401,21.45,21.3978,21.3978,1395,0
+PRIF_K.US,D,20221213,000000,21.45,21.45,21.45,21.45,1987,0
+PRIF_K.US,D,20221214,000000,21.5,21.5,21.5,21.5,1453,0
+PRIF_K.US,D,20221215,000000,21.91,21.91,21.16,21.27,4982,0
+PRIF_K.US,D,20221216,000000,21.36,21.36,20.66,20.66,499,0
+PRIF_K.US,D,20221219,000000,20.22,20.24,20.22,20.24,594,0
+PRIF_K.US,D,20221220,000000,20.96,21,20.2201,20.28,2066,0
+PRIF_K.US,D,20221221,000000,20.1567,20.2,20.1567,20.2,1772,0
+PRIF_K.US,D,20221222,000000,20.25,20.25,20.11,20.12,939,0
+PRIF_K.US,D,20221223,000000,20.22,20.25,20.11,20.25,2315,0
+PRIF_K.US,D,20221227,000000,21.19,21.37,20.2,20.2,8005,0
+PRIF_K.US,D,20221228,000000,20.54,20.54,20.04,20.09,3880,0
+PRIF_K.US,D,20221229,000000,19.8,20.5,19.74,19.74,2662,0
+PRIF_K.US,D,20221230,000000,19.65,21.9,19.65,21.9,7059,0
+PRIF_K.US,D,20230103,000000,20.8978,21.0973,20.8978,21.0973,648,0
+PRIF_K.US,D,20230105,000000,20.9,20.9,20.47,20.63,2041,0
+PRIF_K.US,D,20230106,000000,20.63,20.75,20.25,20.5,4786,0
+PRIF_K.US,D,20230109,000000,20.45,20.7205,20.44,20.7205,867,0
+PRIF_K.US,D,20230110,000000,20.4001,21.2,20.4001,21.2,441,0
+PRIF_K.US,D,20230112,000000,20.53,21.24,20.2997,21,4476,0
+PRIF_K.US,D,20230113,000000,20.835,21.07,20.5501,20.77,2866,0
+PRIF_K.US,D,20230117,000000,20.9,21.1751,20.77,21.125,3099,0
+PRIF_K.US,D,20230118,000000,21.25,21.4399,21.25,21.25,3114,0
+PRIF_K.US,D,20230119,000000,21.03,21.3,21.03,21.3,999,0
+PRIF_K.US,D,20230120,000000,21,21.7201,21,21.5001,4153,0
+PRIF_K.US,D,20230123,000000,21.68,21.73,21.0001,21.455,3205,0
+PRIF_K.US,D,20230124,000000,21.3809,21.389,21.16,21.25,3428,0
+PRIF_K.US,D,20230125,000000,21.05,21.515,21.05,21.254,8395,0
+PRIF_K.US,D,20230126,000000,21.11,21.25,21.06,21.12,8773,0
+PRIF_K.US,D,20230127,000000,21.1806,21.1806,20.84,20.93,8362,0
+PRIF_K.US,D,20230130,000000,20.98,21.05,20.98,21.05,722,0
+PRIF_K.US,D,20230131,000000,21.5268,21.67,21.33,21.65,6988,0
+PRIF_K.US,D,20230201,000000,21.12,21.55,21.12,21.47,4077,0
+PRIF_K.US,D,20230202,000000,21.31,21.73,21.31,21.5,672,0
+PRIF_K.US,D,20230203,000000,21.55,21.6651,21.29,21.45,2726,0
+PRIF_K.US,D,20230206,000000,21.5,21.5,21.16,21.16,4886,0
+PRIF_K.US,D,20230207,000000,21.2,21.2,21.15,21.16,688,0
+PRIF_K.US,D,20230209,000000,21.5498,21.5498,21.3,21.3,1310,0
+PRIF_K.US,D,20230210,000000,21.26,21.29,21.1385,21.15,1147,0
+PRIF_K.US,D,20230213,000000,21.15,21.15,21,21,1499,0
+PRIF_K.US,D,20230214,000000,21,21,21,21,102,0
+PRIF_K.US,D,20230215,000000,20.98,21.17,20.92,21.17,1335,0
+PRIF_K.US,D,20230216,000000,21.35,21.35,21.15,21.15,350,0
+PRIF_K.US,D,20230221,000000,21.05,21.0502,20.87,20.87,1330,0
+PRIF_K.US,D,20230222,000000,21.11,21.11,20.85,21.0999,2937,0
+PRIF_K.US,D,20230223,000000,21.06,21.0989,20.9635,20.9635,775,0
+PRIF_K.US,D,20230224,000000,20.875,21.25,20.85,21.25,1625,0
+PRIF_K.US,D,20230227,000000,21,21.2,20.86,21.05,2507,0
+PRIF_K.US,D,20230228,000000,21.39,21.52,21.1,21.52,8625,0
+PRIF_K.US,D,20230301,000000,21.5,21.5,21.12,21.4,1289,0
+PRIF_K.US,D,20230302,000000,21.154,21.154,21.154,21.154,564,0
+PRIF_K.US,D,20230303,000000,21,21.58,21,21.5238,4956,0
+PRIF_K.US,D,20230306,000000,21.5925,21.5925,21.53,21.5301,2526,0
+PRIF_K.US,D,20230308,000000,21.53,21.719,21.5,21.719,1368,0
+PRIF_K.US,D,20230309,000000,21.7,21.7,21.05,21.05,335,0
+PRIF_K.US,D,20230310,000000,21.2371,21.2371,20.8,20.8201,2117,0
+PRIF_K.US,D,20230313,000000,21.305,21.77,20.75,20.83,3427,0
+PRIF_K.US,D,20230314,000000,20.41,20.41,19.5601,19.6014,5271,0
+PRIF_K.US,D,20230315,000000,19.5,19.5467,18.27,19.5467,3217,0
+PRIF_K.US,D,20230316,000000,19.3,19.7,19.3,19.7,574,0
+PRIF_K.US,D,20230317,000000,18.64,19.5,18.0801,18.96,8924,0
+PRIF_K.US,D,20230320,000000,19.31,20.49,19.01,19.34,8571,0
+PRIF_K.US,D,20230321,000000,19.36,19.36,18.9803,18.9803,479,0
+PRIF_K.US,D,20230322,000000,18.55,19.07,18.55,19,1077,0
+PRIF_K.US,D,20230323,000000,19.02,19.97,19.02,19.97,980,0
+PRIF_K.US,D,20230324,000000,19.18,19.18,19.18,19.18,201,0
+PRIF_K.US,D,20230327,000000,19.81,19.81,19.81,19.81,185,0
+PRIF_K.US,D,20230328,000000,19.55,19.55,19.23,19.23,610,0
+PRIF_K.US,D,20230329,000000,19.59,19.99,19.28,19.28,666,0
+PRIF_K.US,D,20230330,000000,19.7,19.7,19.26,19.65,540,0
+PRIF_K.US,D,20230331,000000,19.88,21.5,19.88,21.5,10567,0
+PRIF_K.US,D,20230403,000000,21,21.43,21,21.43,956,0
+PRIF_K.US,D,20230404,000000,20.95,21,20.8857,20.8857,401,0
+PRIF_K.US,D,20230405,000000,19.57,19.77,19.2701,19.77,664,0
+PRIF_K.US,D,20230406,000000,19.57,20.11,19.548,20.11,1285,0
+PRIF_K.US,D,20230410,000000,20.11,20.5,20.03,20.42,2431,0
+PRIF_K.US,D,20230411,000000,20.04,20.35,20.04,20.2,2840,0
+PRIF_K.US,D,20230412,000000,20.46,20.96,20.01,20.67,8668,0
+PRIF_K.US,D,20230413,000000,20.4001,20.4001,20.4001,20.4001,500,0
+PRIF_K.US,D,20230414,000000,20.35,20.64,20.06,20.64,2318,0
+PRIF_K.US,D,20230417,000000,20.7,20.855,20.23,20.6342,2672,0
+PRIF_K.US,D,20230418,000000,20.08,20.5,20.06,20.12,3172,0
+PRIF_K.US,D,20230419,000000,20.48,20.84,20.225,20.84,3345,0
+PRIF_K.US,D,20230420,000000,20.415,20.79,20,20.22,4475,0
+PRIF_K.US,D,20230421,000000,20.252,20.252,20.2429,20.2429,836,0
+PRIF_K.US,D,20230424,000000,20.42,20.83,20.42,20.83,278,0
+PRIF_K.US,D,20230425,000000,20.7388,20.7388,20.7388,20.7388,194,0
+PRIF_K.US,D,20230426,000000,20.16,20.5,20.02,20.02,1950,0
+PRIF_K.US,D,20230428,000000,20.52,21.3,20.03,21.3,17475,0
+PRIF_K.US,D,20230501,000000,22.5,22.5,20.9,20.9,1896,0
+PRIF_K.US,D,20230502,000000,20.975,21.45,20.5,20.7,2537,0
+PRIF_K.US,D,20230503,000000,21.1706,21.3859,20.25,20.25,10492,0
+PRIF_K.US,D,20230505,000000,19.76,20.25,19.27,19.94,5132,0
+PRIF_K.US,D,20230508,000000,19.94,19.94,19.81,19.81,1202,0
+PRIF_K.US,D,20230512,000000,20.6,20.6,20.6,20.6,570,0
+PRIF_K.US,D,20230515,000000,19.85,20.19,19.8,20.19,1063,0
+PRIF_K.US,D,20230516,000000,19.604,20,19.604,20,1041,0
+PRIF_K.US,D,20230517,000000,19.85,19.85,19.85,19.85,104,0
+PRIF_K.US,D,20230522,000000,19.85,19.85,19.85,19.85,4037,0
+PRIF_K.US,D,20230523,000000,19.7201,19.7201,19.71,19.71,690,0
+PRIF_K.US,D,20230524,000000,19.55,19.55,19.32,19.32,1083,0
+PRIF_K.US,D,20230526,000000,19.7075,19.7075,19.7075,19.7075,225,0
+PRIF_K.US,D,20230530,000000,19.77,20.01,19.71,20.01,4347,0
+PRIF_K.US,D,20230531,000000,19.96,21.34,19.96,21.34,13507,0
+PRIF_K.US,D,20230601,000000,21.11,21.11,21.1,21.1,507,0
+PRIF_K.US,D,20230602,000000,20.9,21.4,20.9,21.1001,1788,0
+PRIF_K.US,D,20230605,000000,20.4,20.4,20,20.3,4148,0
+PRIF_K.US,D,20230606,000000,20.3,20.3,20.3,20.3,362,0
+PRIF_K.US,D,20230607,000000,20.39,20.5051,20.1687,20.25,1245,0
+PRIF_K.US,D,20230608,000000,20.04,20.04,20.04,20.04,202,0
+PRIF_K.US,D,20230609,000000,20.31,20.31,19.38,19.38,2800,0
+PRIF_K.US,D,20230612,000000,19.99,20.15,19.99,20.15,660,0
+PRIF_K.US,D,20230613,000000,20.17,20.3,20.05,20.1,5253,0
+PRIF_K.US,D,20230614,000000,20.5,20.5,20.15,20.29,2237,0
+PRIF_K.US,D,20230615,000000,20.23,20.23,20.23,20.23,250,0
+PRIF_K.US,D,20230616,000000,20.25,20.32,20.25,20.32,876,0
+PRIF_K.US,D,20230620,000000,20.51,20.6999,20.26,20.6999,2139,0
+PRIF_K.US,D,20230621,000000,20.7,20.7,20.3,20.7,3793,0
+PRIF_K.US,D,20230622,000000,21.205,21.205,20.77,20.77,671,0
+PRIF_K.US,D,20230623,000000,20.76,20.76,20.24,20.24,448,0
+PRIF_K.US,D,20230626,000000,20.93,20.93,20.93,20.93,422,0
+PRIF_K.US,D,20230627,000000,20.22,20.86,20.17,20.86,3620,0
+PRIF_K.US,D,20230628,000000,20.3,20.72,20.25,20.61,1448,0
+PRIF_K.US,D,20230630,000000,20.44,21.64,20.26,21.5,9483,0
+PRIF_K.US,D,20230703,000000,20.795,20.795,20.795,20.795,296,0
+PRIF_K.US,D,20230705,000000,21.39,21.9,21.15,21.1675,4082,0
+PRIF_K.US,D,20230706,000000,21.34,21.38,21.13,21.14,858,0
+PRIF_K.US,D,20230707,000000,21.3,21.3,21.1,21.1,554,0
+PRIF_K.US,D,20230710,000000,21.5,22.14,21.5,22.11,3192,0
+PRIF_K.US,D,20230711,000000,21.3,21.76,20.98,21.35,5182,0
+PRIF_K.US,D,20230712,000000,20.99,21.69,20.99,21.16,3739,0
+PRIF_K.US,D,20230713,000000,21.35,21.37,21.34,21.37,1289,0
+PRIF_K.US,D,20230714,000000,21.16,21.74,21.1,21.2,3619,0
+PRIF_K.US,D,20230717,000000,21.69,22.1145,21.49,21.49,1077,0
+PRIF_K.US,D,20230718,000000,21.5,22.35,21.5,22.35,2648,0
+PRIF_K.US,D,20230719,000000,22.35,22.35,21.8212,21.8212,402,0
+PRIF_K.US,D,20230720,000000,21.85,21.85,21.25,21.25,1267,0
+PRIF_K.US,D,20230724,000000,21.2,21.68,21.2,21.68,440,0
+PRIF_K.US,D,20230725,000000,21.56,21.756,21.54,21.756,2115,0
+PRIF_K.US,D,20230726,000000,21.5,21.99,21.5,21.54,1007,0
+PRIF_K.US,D,20230727,000000,21.32,21.4002,20.46,20.8535,11822,0
+PRIF_K.US,D,20230728,000000,20.62,21.02,20.62,21.02,3164,0
+PRIF_K.US,D,20230731,000000,21.07,21.85,21.05,21.85,7649,0
+PRIF_K.US,D,20230801,000000,21.43,21.55,20.48,21.2601,3318,0
+PRIF_K.US,D,20230802,000000,21.2,21.39,21.2,21.39,403,0
+PRIF_K.US,D,20230803,000000,21.01,21.62,21.01,21.15,2685,0
+PRIF_K.US,D,20230804,000000,21.1101,21.1101,21.1101,21.1101,333,0
+PRIF_K.US,D,20230807,000000,21.02,21.335,21.02,21.02,1271,0
+PRIF_K.US,D,20230808,000000,21.05,21.05,21.05,21.05,200,0
+PRIF_K.US,D,20230809,000000,20.93,20.93,20.8501,20.91,614,0
+PRIF_K.US,D,20230810,000000,21.08,21.08,20.97,20.97,2164,0
+PRIF_K.US,D,20230811,000000,20.82,20.82,20.46,20.72,3166,0
+PRIF_K.US,D,20230814,000000,21,21,21,21,1087,0
+PRIF_K.US,D,20230816,000000,20.88,20.88,20.88,20.88,185,0
+PRIF_K.US,D,20230817,000000,20.81,20.81,20.3764,20.505,1845,0
+PRIF_K.US,D,20230818,000000,20.42,20.7,20.42,20.7,744,0
+PRIF_K.US,D,20230821,000000,20.78,20.78,20.78,20.78,488,0
+PRIF_K.US,D,20230822,000000,20.79,21,20.79,21,1651,0
+PRIF_K.US,D,20230824,000000,20.8499,20.85,20.8499,20.8499,1270,0
+PRIF_K.US,D,20230825,000000,21.15,21.15,21.15,21.15,500,0
+PRIF_K.US,D,20230828,000000,20.91,21.0209,20.84,21.0209,2594,0
+PRIF_K.US,D,20230830,000000,20.8929,21.15,20.8856,21.15,3196,0
+PRIF_K.US,D,20230831,000000,21.195,21.566,21.19,21.25,5412,0
+PRIF_K.US,D,20230901,000000,21.25,21.25,21.25,21.25,690,0
+PRIF_K.US,D,20230905,000000,21.0612,21.0612,21.0612,21.0612,601,0
+PRIF_K.US,D,20230906,000000,21.18,21.18,21.035,21.035,427,0
+PRIF_K.US,D,20230908,000000,21.1,21.105,21.06,21.105,712,0
+PRIF_K.US,D,20230911,000000,21.15,21.9799,21.15,21.437,1911,0
+PRIF_K.US,D,20230912,000000,21.15,21.27,21.15,21.22,1927,0
+PRIF_K.US,D,20230914,000000,20.5,20.5,20.5,20.5,650,0
+PRIF_K.US,D,20230915,000000,20.52,20.8554,20.52,20.62,3176,0
+PRIF_K.US,D,20230918,000000,20.63,20.63,20.63,20.63,390,0
+PRIF_K.US,D,20230919,000000,20.26,20.4791,20.26,20.4791,1447,0
+PRIF_K.US,D,20230921,000000,20.4449,20.4449,20.4449,20.4449,100,0
+PRIF_K.US,D,20230922,000000,21.2399,21.2399,20.9982,20.9982,1217,0
+PRIF_K.US,D,20230925,000000,20.63,20.63,20.63,20.63,215,0
+PRIF_K.US,D,20230926,000000,20.86,20.86,20.4,20.4,1951,0
+PRIF_K.US,D,20230927,000000,20.78,20.8,20.77,20.8,1969,0
+PRIF_K.US,D,20230928,000000,20.72,20.82,20.72,20.82,1519,0
+PRIF_K.US,D,20230929,000000,20.74,20.74,20.72,20.72,809,0
+PRIF_K.US,D,20231002,000000,20.67,21.14,20.67,21.14,832,0
+PRIF_K.US,D,20231003,000000,20.92,20.92,20.33,20.33,1166,0
+PRIF_K.US,D,20231004,000000,19.63,20.1398,19.1801,19.85,2017,0
+PRIF_K.US,D,20231005,000000,19.92,19.92,19.9,19.9,2457,0
+PRIF_K.US,D,20231006,000000,19.88,19.89,19.5,19.89,1195,0
+PRIF_K.US,D,20231009,000000,19.843,19.9,19.843,19.9,732,0
+PRIF_K.US,D,20231010,000000,20.73,20.73,20.73,20.73,150,0
+PRIF_K.US,D,20231011,000000,19.93,20.03,19.92,19.95,1224,0
+PRIF_K.US,D,20231012,000000,19.95,19.95,19.79,19.79,789,0
+PRIF_K.US,D,20231016,000000,19.86,20,19.8,19.8,1624,0
+PRIF_K.US,D,20231017,000000,19.89,19.9,19.5,19.74,1456,0
+PRIF_K.US,D,20231018,000000,19.7678,19.89,19.45,19.45,1100,0
+PRIF_K.US,D,20231020,000000,19.4,19.4201,19.4,19.4201,621,0
+PRIF_K.US,D,20231023,000000,19.41,19.42,19.41,19.42,489,0
+PRIF_K.US,D,20231024,000000,19.6,19.6,19.6,19.6,235,0
+PRIF_K.US,D,20231030,000000,20.33,20.3698,20.33,20.3698,1037,0
+PRIF_K.US,D,20231031,000000,20,20.5,19.91,20.48,6250,0
+PRIF_K.US,D,20231101,000000,19.85,19.85,19.85,19.85,120,0
+PRIF_K.US,D,20231102,000000,19.9,19.9,19.9,19.9,101,0
+PRIF_K.US,D,20231103,000000,19.9,20,19.7,19.96,3118,0
+PRIF_K.US,D,20231106,000000,19.94,19.94,19.94,19.94,271,0
+PRIF_K.US,D,20231107,000000,20.69,20.69,20.21,20.35,1546,0
+PRIF_K.US,D,20231108,000000,20.4802,20.4802,20.4802,20.4802,422,0
+PRIF_K.US,D,20231109,000000,19.98,20,19.58,19.82,2794,0
+PRIF_K.US,D,20231110,000000,20.16,20.5,20.16,20.35,347,0
+PRIF_K.US,D,20231113,000000,19.8,20.24,19.54,20,2996,0
+PRIF_K.US,D,20231114,000000,19.83,19.83,19.75,19.76,1483,0
+PRIF_K.US,D,20231115,000000,19.99,19.99,19.86,19.86,363,0
+PRIF_K.US,D,20231117,000000,19.86,19.86,19.86,19.86,1912,0
+PRIF_K.US,D,20231120,000000,19.61,19.9402,19.55,19.9402,690,0
+PRIF_K.US,D,20231121,000000,19.61,19.87,19.45,19.665,2804,0
+PRIF_K.US,D,20231124,000000,19.83,19.95,19.83,19.95,804,0
+PRIF_K.US,D,20231127,000000,19.78,19.78,19.6,19.66,6374,0
+PRIF_K.US,D,20231128,000000,19.66,19.74,19.66,19.72,1620,0
+PRIF_K.US,D,20231130,000000,18.96,21.33,18.96,21.1,14719,0
+PRIF_K.US,D,20231201,000000,20.89,20.89,20.45,20.48,2862,0
+PRIF_K.US,D,20231205,000000,20.2,20.35,20.2,20.2438,2105,0
+PRIF_K.US,D,20231206,000000,20.16,20.9978,20.16,20.9978,1195,0
+PRIF_K.US,D,20231207,000000,20.89,20.89,20.25,20.25,1500,0
+PRIF_K.US,D,20231208,000000,20.25,20.75,20.25,20.75,1302,0
+PRIF_K.US,D,20231211,000000,20.75,20.75,20.75,20.75,255,0
+PRIF_K.US,D,20231213,000000,20.4,20.5,20.4,20.5,1166,0
+PRIF_K.US,D,20231214,000000,20.6455,20.83,20.58,20.73,2859,0
+PRIF_K.US,D,20231215,000000,20.34,20.35,20.0001,20.33,7526,0
+PRIF_K.US,D,20231218,000000,20.07,20.6,20.0037,20.41,1124,0
+PRIF_K.US,D,20231219,000000,20.12,20.5,20.08,20.5,915,0
+PRIF_K.US,D,20231220,000000,20.5,20.5001,20.5,20.5,1086,0
+PRIF_K.US,D,20231221,000000,20.15,20.37,20.104,20.22,5600,0
+PRIF_K.US,D,20231226,000000,20.26,20.27,20.26,20.26,1035,0
+PRIF_K.US,D,20231227,000000,20.94,20.94,20.94,20.94,100,0
+PRIF_K.US,D,20231228,000000,20.6451,20.6999,20.28,20.67,5346,0
+PRIF_K.US,D,20231229,000000,20.66,20.87,20.32,20.44,2243,0
+PRIF_K.US,D,20240102,000000,20.41,20.6803,20.41,20.6175,3303,0
+PRIF_K.US,D,20240103,000000,20.54,20.9699,20.35,20.35,923,0
+PRIF_K.US,D,20240104,000000,20.3,20.5848,20.25,20.5848,1298,0
+PRIF_K.US,D,20240105,000000,20.07,20.315,20.04,20.315,2148,0
+PRIF_K.US,D,20240108,000000,20.45,20.5669,20.45,20.5669,204,0
+PRIF_K.US,D,20240109,000000,20.3,20.3,20.13,20.29,1312,0
+PRIF_K.US,D,20240110,000000,20.2,20.2,20.2,20.2,716,0
+PRIF_K.US,D,20240111,000000,20.23,20.5547,20.14,20.3,1981,0
+PRIF_K.US,D,20240112,000000,20.3,20.4,20.2037,20.3001,2774,0
+PRIF_K.US,D,20240116,000000,20.18,20.35,20.18,20.35,1671,0
+PRIF_K.US,D,20240117,000000,20.2,20.3269,20.2,20.3269,410,0
+PRIF_K.US,D,20240118,000000,20.32,20.35,20.26,20.26,1611,0
+PRIF_K.US,D,20240119,000000,20.25,20.55,20.25,20.5,1639,0
+PRIF_K.US,D,20240122,000000,20.28,20.47,20.28,20.44,2030,0
+PRIF_K.US,D,20240124,000000,20.44,20.45,20.44,20.45,290,0
+PRIF_K.US,D,20240125,000000,20.25,20.37,20.25,20.37,739,0
+PRIF_K.US,D,20240126,000000,20.5,20.5,20.25,20.4,3976,0
+PRIF_K.US,D,20240129,000000,20.47,20.47,20.35,20.35,1058,0
+PRIF_K.US,D,20240130,000000,20.37,20.75,20.36,20.75,3492,0
+PRIF_K.US,D,20240131,000000,20.84,20.84,20.75,20.75,3037,0
+PRIF_K.US,D,20240201,000000,20.99,20.9999,20.56,20.56,1624,0
+PRIF_K.US,D,20240202,000000,20.65,20.65,20.5,20.5,4164,0
+PRIF_K.US,D,20240205,000000,20.22,20.22,20.22,20.22,607,0
+PRIF_K.US,D,20240206,000000,20.5725,20.5725,20.5725,20.5725,306,0
+PRIF_K.US,D,20240207,000000,20.525,20.525,20.0898,20.0898,1652,0
+PRIF_K.US,D,20240209,000000,20.3194,20.59,20.25,20.55,1763,0
+PRIF_K.US,D,20240212,000000,20.8828,20.8828,20.61,20.61,2383,0
+PRIF_K.US,D,20240213,000000,20.59,20.65,20.49,20.55,3142,0
+PRIF_K.US,D,20240214,000000,20.65,20.65,20.65,20.65,112,0
+PRIF_K.US,D,20240215,000000,20.65,20.65,20.65,20.65,702,0
+PRIF_K.US,D,20240216,000000,20.645,20.9899,20.645,20.9899,368,0
+PRIF_K.US,D,20240220,000000,20.7266,20.87,20.7266,20.87,3664,0
+PRIF_K.US,D,20240221,000000,20.74,20.9729,20.74,20.97,2155,0
+PRIF_K.US,D,20240222,000000,20.93,21,20.3873,20.866,9070,0
+PRIF_K.US,D,20240223,000000,20.84,21,20.8,20.9,3256,0
+PRIF_K.US,D,20240226,000000,20.859,20.859,20.85,20.8501,1444,0
+PRIF_K.US,D,20240228,000000,20.85,20.8501,20.85,20.85,778,0
+PRIF_K.US,D,20240229,000000,20.83,21,20.83,20.86,735,0
+PRIF_K.US,D,20240301,000000,20.83,21.15,20.75,21.15,2677,0
+PRIF_K.US,D,20240304,000000,20.7,20.7,20.7,20.7,205,0
+PRIF_K.US,D,20240305,000000,20.86,21.1899,20.86,21.0459,3165,0
+PRIF_K.US,D,20240306,000000,20.8,21.1808,20.5501,21.1484,5064,0
+PRIF_K.US,D,20240307,000000,20.83,20.83,20.83,20.83,697,0
+PRIF_K.US,D,20240308,000000,20.76,20.93,20.76,20.92,811,0
+PRIF_K.US,D,20240311,000000,21.14,21.14,21.09,21.14,1113,0
+PRIF_K.US,D,20240312,000000,21.045,21.14,21.045,21.1266,2294,0
+PRIF_K.US,D,20240313,000000,21.13,21.3499,21.13,21.3214,3234,0
+PRIF_K.US,D,20240314,000000,21.32,21.35,21.27,21.35,1466,0
+PRIF_K.US,D,20240315,000000,21.24,21.24,20.9,21.12,1900,0
+PRIF_K.US,D,20240318,000000,21.1,21.18,21.1,21.18,966,0
+PRIF_K.US,D,20240319,000000,21.25,21.25,21.25,21.25,1200,0
+PRIF_K.US,D,20240320,000000,21.13,21.1467,21.1,21.14,1769,0
+PRIF_K.US,D,20240322,000000,20.85,21.0366,20.71,21,3830,0
+PRIF_K.US,D,20240325,000000,20.97,21,20.83,20.99,848,0
+PRIF_K.US,D,20240326,000000,20.9501,20.97,20.9501,20.97,864,0
+PRIF_K.US,D,20240327,000000,20.86,20.86,20.85,20.85,725,0
+PRIF_K.US,D,20240328,000000,20.85,21.14,20.85,20.9186,2556,0
+PRIF_K.US,D,20240401,000000,20.88,21,20.8,21,764,0
+PRIF_K.US,D,20240402,000000,20.85,21.0597,20.85,20.9,3755,0
+PRIF_K.US,D,20240403,000000,20.925,20.925,20.85,20.85,1198,0
+PRIF_K.US,D,20240404,000000,20.9,20.94,20.9,20.94,980,0
+PRIF_K.US,D,20240405,000000,20.63,20.95,20.6,20.95,2635,0
+PRIF_K.US,D,20240408,000000,20.95,20.98,20.9,20.98,2375,0
+PRIF_K.US,D,20240409,000000,20.75,21,20.75,21,2064,0
+PRIF_K.US,D,20240410,000000,20.9832,21.1,20.8001,21.08,1261,0
+PRIF_K.US,D,20240411,000000,20.925,20.95,20.5,20.5,656,0
+PRIF_K.US,D,20240412,000000,20.75,20.75,20.52,20.64,7011,0
+PRIF_K.US,D,20240415,000000,20.2,20.65,20.2,20.65,325,0
+PRIF_K.US,D,20240416,000000,20.62,20.62,20.29,20.51,1711,0
+PRIF_K.US,D,20240417,000000,20.29,20.38,20.29,20.38,887,0
+PRIF_K.US,D,20240418,000000,20.57,20.57,20.42,20.42,1182,0
+PRIF_K.US,D,20240419,000000,20.1522,21.0299,20.1522,20.64,3764,0
+PRIF_K.US,D,20240422,000000,20.52,20.78,20.52,20.77,707,0
+PRIF_K.US,D,20240423,000000,20.66,20.7,20.66,20.7,259,0
+PRIF_K.US,D,20240424,000000,20.61,20.83,20.35,20.42,6592,0
+PRIF_K.US,D,20240425,000000,20.9056,20.9599,20.48,20.63,4866,0
+PRIF_K.US,D,20240426,000000,20.865,20.88,20.75,20.75,369,0
+PRIF_K.US,D,20240429,000000,20.41,20.535,20.4,20.48,4724,0
+PRIF_K.US,D,20240430,000000,20.4,20.41,20.4,20.4,595,0
+PRIF_K.US,D,20240501,000000,20.5,20.5,20.5,20.5,1162,0
+PRIF_K.US,D,20240502,000000,20.42,20.53,20.41,20.52,1477,0
+PRIF_K.US,D,20240503,000000,20.52,20.52,20.52,20.52,350,0
+PRIF_K.US,D,20240506,000000,20.43,20.6,20.4,20.6,586,0
+PRIF_K.US,D,20240507,000000,20.6999,20.6999,20.6872,20.6872,1261,0
+PRIF_K.US,D,20240508,000000,20.65,20.65,20.55,20.55,1786,0
+PRIF_K.US,D,20240509,000000,20.6853,20.7,20.6849,20.6849,503,0
+PRIF_K.US,D,20240510,000000,20.69,20.69,20.6,20.6,918,0
+PRIF_K.US,D,20240513,000000,20.62,20.62,20.6,20.6,485,0
+PRIF_K.US,D,20240514,000000,20.69,20.7,20.6,20.7,904,0
+PRIF_K.US,D,20240515,000000,20.55,20.7,20.55,20.65,3174,0
+PRIF_K.US,D,20240516,000000,20.8499,21.9,20.75,21.1,7009,0
+PRIF_K.US,D,20240520,000000,21.64,21.64,20.9601,21.11,2519,0
+PRIF_K.US,D,20240521,000000,21.16,21.31,21.12,21.14,2467,0
+PRIF_K.US,D,20240522,000000,21.2,21.2,21.2,21.2,520,0
+PRIF_K.US,D,20240523,000000,21.09,21.43,21.01,21.43,2037,0
+PRIF_K.US,D,20240524,000000,21.38,21.43,21.18,21.2,2304,0
+PRIF_K.US,D,20240528,000000,21.13,21.98,21.1,21.3,1354,0
+PRIF_K.US,D,20240529,000000,21.13,21.13,21.1,21.1,728,0
+PRIF_K.US,D,20240530,000000,20.99,21.52,20.96,21.52,662,0
+PRIF_K.US,D,20240531,000000,21.5,21.5,21.5,21.5,290,0
+PRIF_K.US,D,20240603,000000,21.5,21.51,21.5,21.5,1875,0
+PRIF_K.US,D,20240604,000000,22,22,21.32,21.33,1872,0
+PRIF_K.US,D,20240605,000000,21.2051,21.2051,21.16,21.16,578,0
+PRIF_K.US,D,20240606,000000,21.33,21.33,21.2,21.2,784,0
+PRIF_K.US,D,20240607,000000,21.2,21.27,21.2,21.27,2203,0
+PRIF_K.US,D,20240610,000000,21.3,21.4621,21.3,21.4621,878,0
+PRIF_K.US,D,20240611,000000,21.5,21.5,21.1098,21.45,1739,0
+PRIF_K.US,D,20240612,000000,21.45,21.45,21.34,21.34,431,0
+PRIF_K.US,D,20240613,000000,21.99,21.99,21.99,21.99,362,0
+PRIF_K.US,D,20240614,000000,21.78,21.78,21.4323,21.4323,1457,0
+PRIF_K.US,D,20240617,000000,21.56,21.87,21.4,21.4,2511,0
+PRIF_K.US,D,20240618,000000,21.85,21.85,21.15,21.1574,4044,0
+PRIF_K.US,D,20240620,000000,21.54,21.54,21.4361,21.4361,1457,0
+PRIF_K.US,D,20240621,000000,21.2,21.2,20.5601,20.95,3898,0
+PRIF_K.US,D,20240624,000000,20.8,21.19,20.8,20.96,1166,0
+PRIF_K.US,D,20240625,000000,21.02,21.2,20.95,21.2,828,0
+PRIF_K.US,D,20240626,000000,21.6,21.6,21.6,21.6,100,0
+PRIF_K.US,D,20240627,000000,21.1,21.1,21.1,21.1,267,0
+PRIF_K.US,D,20240628,000000,21.48,21.48,21.12,21.12,1142,0
+PRIF_K.US,D,20240701,000000,20.91,21.7499,20.91,21.7499,419,0
+PRIF_K.US,D,20240702,000000,21.6999,21.6999,21.2,21.2,455,0
+PRIF_K.US,D,20240705,000000,21.2,21.2,21.11,21.11,343,0
+PRIF_K.US,D,20240708,000000,21.03,21.5199,21.03,21.5199,1671,0
+PRIF_K.US,D,20240709,000000,21.26,21.48,21.11,21.12,5068,0
+PRIF_K.US,D,20240710,000000,21.11,21.11,21.11,21.11,193,0
+PRIF_K.US,D,20240711,000000,21.17,21.28,20.84,20.93,3915,0
+PRIF_K.US,D,20240712,000000,20.91,21.15,20.91,21,2052,0
+PRIF_K.US,D,20240715,000000,20.9,21.05,20.9,21.05,852,0
+PRIF_K.US,D,20240718,000000,20.97,21.19,20.97,21.19,1204,0
+PRIF_K.US,D,20240722,000000,21,21.0752,20.93,21.0752,3925,0
+PRIF_K.US,D,20240723,000000,20.95,20.95,20.26,20.9199,3975,0
+PRIF_K.US,D,20240724,000000,20.598,20.65,20.5292,20.59,2425,0
+PRIF_K.US,D,20240725,000000,20.48,20.8,20.48,20.5105,4326,0
+PRIF_K.US,D,20240726,000000,20.52,20.655,20.52,20.6,624,0
+PRIF_K.US,D,20240729,000000,20.43,20.7,20.43,20.69,1799,0
+PRIF_K.US,D,20240730,000000,20.7,20.7,20.7,20.7,623,0
+PRIF_K.US,D,20240731,000000,20.57,20.77,20.57,20.77,1182,0
+PRIF_K.US,D,20240801,000000,20.7083,20.7699,20.5,20.5,1169,0
+PRIF_K.US,D,20240802,000000,20.69,20.69,20.18,20.5,4174,0
+PRIF_K.US,D,20240805,000000,20.33,20.33,20.04,20.04,4090,0
+PRIF_K.US,D,20240806,000000,20.39,20.4,20.28,20.37,1610,0
+PRIF_K.US,D,20240807,000000,20.6317,20.6317,20.6317,20.6317,918,0
+PRIF_K.US,D,20240808,000000,20.4903,20.4903,20.4903,20.4903,519,0
+PRIF_K.US,D,20240809,000000,20.61,20.61,20.35,20.35,1071,0
+PRIF_K.US,D,20240812,000000,20.465,20.5,20.465,20.5,1020,0
+PRIF_K.US,D,20240814,000000,20.3786,20.52,20.1,20.5,6677,0
+PRIF_K.US,D,20240815,000000,20.59,20.6297,20.31,20.36,2007,0
+PRIF_K.US,D,20240816,000000,20.5467,20.6,20.5467,20.6,1255,0
+PRIF_K.US,D,20240819,000000,20.63,20.685,20.4,20.4,1811,0
+PRIF_K.US,D,20240820,000000,20.8,20.8,20.8,20.8,1241,0
+PRIF_K.US,D,20240821,000000,20.9,20.9,20.59,20.9,4397,0
+PRIF_K.US,D,20240822,000000,20.88,20.88,20.6,20.7,2074,0
+PRIF_K.US,D,20240823,000000,20.98,21.27,20.61,20.73,3084,0
+PRIF_K.US,D,20240826,000000,20.9,20.9,20.8,20.89,2448,0
+PRIF_K.US,D,20240827,000000,21,21,21,21,709,0
+PRIF_K.US,D,20240828,000000,21.3,21.3,20.75,21,3715,0
+PRIF_K.US,D,20240829,000000,21,21,20.85,20.85,3020,0
+PRIF_K.US,D,20240830,000000,20.7801,21,20.78,21,2179,0
+PRIF_K.US,D,20240904,000000,20.995,21,20.995,21,1052,0
+PRIF_K.US,D,20240905,000000,20.85,21.0119,20.7811,21.0119,1737,0
+PRIF_K.US,D,20240906,000000,21.12,21.12,20.83,21.08,1586,0
+PRIF_K.US,D,20240909,000000,20.8735,20.8735,20.7525,20.85,741,0
+PRIF_K.US,D,20240910,000000,21,21,20.8228,20.8228,2658,0
+PRIF_K.US,D,20240911,000000,20.87,21,20.87,21,600,0
+PRIF_K.US,D,20240912,000000,20.88,21.28,20.88,21.07,3573,0
+PRIF_K.US,D,20240913,000000,21.16,21.16,21.15,21.15,661,0
+PRIF_K.US,D,20240916,000000,21.26,21.26,21,21,1187,0
+PRIF_K.US,D,20240917,000000,21.3,21.3,21.14,21.27,2234,0
+PRIF_K.US,D,20240918,000000,21.2,21.44,21.2,21.44,2334,0
+PRIF_K.US,D,20240919,000000,21.52,21.8099,21.52,21.77,4833,0
+PRIF_K.US,D,20240920,000000,21.56,21.86,21.2501,21.86,1144,0
+PRIF_K.US,D,20240923,000000,21.52,21.77,21.31,21.59,3028,0
+PRIF_K.US,D,20240924,000000,21.72,22.09,21.4999,21.4999,2348,0
+PRIF_K.US,D,20240925,000000,21.65,21.8,21.4818,21.4818,3314,0
+PRIF_K.US,D,20240926,000000,21.32,21.39,21.12,21.3855,3807,0
+PRIF_K.US,D,20240927,000000,21.63,21.852,21.2,21.3,2400,0
+PRIF_K.US,D,20240930,000000,21.5,21.7399,21.4,21.48,3684,0
+PRIF_K.US,D,20241001,000000,21.61,21.61,21.47,21.5,1035,0
+PRIF_K.US,D,20241002,000000,21.35,21.58,21.35,21.5,2010,0
+PRIF_K.US,D,20241003,000000,21.36,21.75,21.36,21.4,2042,0
+PRIF_K.US,D,20241007,000000,21.88,21.88,21.4163,21.4163,2004,0
+PRIF_K.US,D,20241008,000000,21.41,21.72,21.41,21.58,2152,0
+PRIF_K.US,D,20241009,000000,21.64,22.2,21.64,22.2,1289,0
+PRIF_K.US,D,20241010,000000,21.67,21.97,21.67,21.84,477,0
+PRIF_K.US,D,20241011,000000,21.84,22.0301,21.84,22.0301,613,0
+PRIF_K.US,D,20241014,000000,22.28,22.75,22.224,22.5,5340,0
+PRIF_K.US,D,20241015,000000,22.75,22.9385,22.55,22.6479,1012,0
+PRIF_K.US,D,20241016,000000,23.1378,23.1378,22.55,22.55,548,0
+PRIF_K.US,D,20241017,000000,22.69,22.94,22.07,22.7025,2836,0
+PRIF_K.US,D,20241018,000000,22.9493,23.25,22.7501,23.25,4841,0
+PRIF_K.US,D,20241021,000000,23,23,22.95,22.95,4257,0
+PRIF_K.US,D,20241022,000000,22.9501,22.972,22.95,22.972,615,0
+PRIF_K.US,D,20241023,000000,22.97,22.9962,22.6327,22.9499,4130,0
+PRIF_K.US,D,20241025,000000,22.65,22.76,22.65,22.76,1200,0
+PRIF_K.US,D,20241028,000000,22.85,22.8501,22.57,22.6616,835,0
+PRIF_K.US,D,20241029,000000,22.9112,22.97,22.9112,22.9113,1108,0
+PRIF_K.US,D,20241030,000000,22.85,22.95,22.85,22.95,3184,0
+PRIF_K.US,D,20241031,000000,22.57,22.795,22.55,22.795,1714,0
+PRIF_K.US,D,20241101,000000,22.8,22.8,22.59,22.59,1634,0
+PRIF_K.US,D,20241104,000000,22.82,22.82,22.82,22.82,367,0
+PRIF_K.US,D,20241105,000000,23,23,23,23,532,0
+PRIF_K.US,D,20241106,000000,22.75,22.75,22.75,22.75,250,0
+PRIF_K.US,D,20241107,000000,22.6001,22.8447,22.6,22.7,1598,0
+PRIF_K.US,D,20241111,000000,23.24,23.24,22.55,22.975,5765,0
+PRIF_K.US,D,20241112,000000,22.56,23.1951,22.1001,23.1951,1012,0
+PRIF_K.US,D,20241113,000000,22.7161,22.9513,22.5,22.65,3909,0
+PRIF_K.US,D,20241114,000000,22.4688,22.75,22.4688,22.75,767,0
+PRIF_K.US,D,20241115,000000,22.8329,22.8329,22.279,22.279,2934,0
+PRIF_K.US,D,20241118,000000,22.11,22.5,22.03,22.4834,4349,0
+PRIF_K.US,D,20241119,000000,22.46,22.46,22.35,22.46,556,0
+PRIF_K.US,D,20241120,000000,22.25,22.31,22.25,22.31,656,0
+PRIF_K.US,D,20241121,000000,22.44,22.62,22.2601,22.2601,525,0
+PRIF_K.US,D,20241125,000000,22.38,22.38,22.38,22.38,182,0
+PRIF_K.US,D,20241126,000000,22.6802,22.6802,22.26,22.26,1005,0
+PRIF_K.US,D,20241127,000000,22.7765,22.7765,22.7765,22.7765,281,0
+PRIF_K.US,D,20241129,000000,22.36,22.97,22.26,22.97,1065,0
+PRIF_K.US,D,20241203,000000,22.92,22.97,22.85,22.85,772,0
+PRIF_K.US,D,20241204,000000,22.85,22.9132,22.85,22.9132,1540,0
+PRIF_K.US,D,20241205,000000,22.7185,22.7185,22.7185,22.7185,541,0
+PRIF_K.US,D,20241209,000000,22.75,22.7501,22.75,22.7501,749,0
+PRIF_K.US,D,20241210,000000,23.02,23.02,22.76,22.76,1800,0
+PRIF_K.US,D,20241212,000000,23.01,23.01,22.5,22.5501,1244,0
+PRIF_K.US,D,20241213,000000,23.29,23.29,22.51,22.51,963,0
+PRIF_K.US,D,20241217,000000,22.925,23,22.51,22.51,4825,0
+PRIF_K.US,D,20241218,000000,22.15,22.51,20.9,21.32,11599,0
+PRIF_K.US,D,20241220,000000,21.66,21.66,20.51,20.68,3134,0
+PRIF_K.US,D,20241223,000000,22.3686,22.3686,20.93,21.21,1573,0
+PRIF_K.US,D,20241224,000000,21.5121,21.5121,20.92,21.5121,698,0
+PRIF_K.US,D,20241226,000000,21.06,21.66,20.92,21.4,1991,0
+PRIF_K.US,D,20241227,000000,20.94,21.08,20.51,20.94,2071,0
+PRIF_K.US,D,20241230,000000,20.96,21.2,20.78,20.78,897,0
+PRIF_K.US,D,20241231,000000,20.764,22.96,20.5,22.62,48795,0
+PRIF_K.US,D,20250102,000000,22.32,22.32,21.86,21.95,7727,0
+PRIF_K.US,D,20250103,000000,22,22,21.96,22,1496,0
+PRIF_K.US,D,20250106,000000,22.0894,22.26,22.03,22.06,1614,0
+PRIF_K.US,D,20250107,000000,21.96,22.11,21.95,22.02,5002,0
+PRIF_K.US,D,20250108,000000,22.02,22.1,22.02,22.1,753,0
+PRIF_K.US,D,20250110,000000,21.51,22,21.51,21.51,2594,0
+PRIF_K.US,D,20250113,000000,21.6496,21.68,21.6496,21.6496,666,0
+PRIF_K.US,D,20250114,000000,21.62,21.93,21.62,21.91,2589,0
+PRIF_K.US,D,20250115,000000,21.995,22.1,21.995,22.06,1143,0
+PRIF_K.US,D,20250116,000000,22.1,22.24,21.8,22.02,2633,0
+PRIF_K.US,D,20250117,000000,22.01,22.1,22.01,22.06,1870,0
+PRIF_K.US,D,20250121,000000,22.11,22.12,22.11,22.11,1065,0
+PRIF_K.US,D,20250122,000000,22.05,22.11,22.05,22.11,1057,0
+PRIF_K.US,D,20250123,000000,22.03,22.06,22.03,22.06,397,0
+PRIF_K.US,D,20250124,000000,22.07,22.23,22.07,22.07,739,0
+PRIF_K.US,D,20250127,000000,22.2058,22.2058,21.79,21.79,375,0
+PRIF_K.US,D,20250128,000000,22,22.2,21.9633,22.0001,4724,0
+PRIF_K.US,D,20250129,000000,22.003,22.003,22.003,22.003,411,0
+PRIF_K.US,D,20250130,000000,22.08,22.47,22,22.04,1821,0
+PRIF_K.US,D,20250131,000000,22.025,22.4,22.025,22.4,1267,0
+PRIF_K.US,D,20250203,000000,22.06,22.06,21.62,21.62,767,0
+PRIF_K.US,D,20250204,000000,21.7317,21.7317,21.7317,21.7317,500,0
+PRIF_K.US,D,20250205,000000,21.83,21.94,21.82,21.94,1015,0
+PRIF_K.US,D,20250206,000000,22,22.3447,22,22.16,2794,0
+PRIF_K.US,D,20250207,000000,22.63,22.63,22.15,22.16,7700,0
+PRIF_K.US,D,20250210,000000,22.21,22.97,22.11,22.13,4434,0
+PRIF_K.US,D,20250211,000000,22.25,22.25,21.99,21.99,1576,0
+PRIF_K.US,D,20250212,000000,21.8,21.8,21.0001,21.64,2123,0
+PRIF_K.US,D,20250213,000000,21.49,21.75,21.49,21.75,1209,0
+PRIF_K.US,D,20250214,000000,21.77,21.77,21.77,21.77,887,0
+PRIF_K.US,D,20250218,000000,22.48,22.5247,22.1755,22.18,5956,0
+PRIF_K.US,D,20250219,000000,22.3703,22.77,22.3703,22.75,7088,0
+PRIF_K.US,D,20250220,000000,22.7475,22.9499,22.55,22.75,2349,0
+PRIF_K.US,D,20250221,000000,22.5001,22.7202,22.5,22.7202,1785,0
+PRIF_K.US,D,20250224,000000,22.72,22.7934,22.645,22.645,2522,0
+PRIF_K.US,D,20250225,000000,22.51,22.96,22.51,22.85,1485,0
+PRIF_K.US,D,20250226,000000,22.61,22.96,22.61,22.675,549,0
+PRIF_K.US,D,20250227,000000,22.5,22.95,22.5,22.74,1573,0
+PRIF_K.US,D,20250228,000000,22.6416,22.86,22.56,22.685,2238,0
+PRIF_K.US,D,20250303,000000,22.7777,22.7777,22.7777,22.7777,186,0
+PRIF_K.US,D,20250305,000000,22.98,22.98,22.8,22.8937,1031,0
+PRIF_K.US,D,20250306,000000,22.7001,23,22.5433,22.5433,1766,0
+PRIF_K.US,D,20250307,000000,22.6932,22.6932,22.5816,22.5816,1657,0
+PRIF_K.US,D,20250310,000000,22.74,22.78,22.58,22.65,718,0
+PRIF_K.US,D,20250311,000000,22.7,22.7,22.7,22.7,228,0
+PRIF_K.US,D,20250312,000000,22.6,22.6,22.58,22.58,437,0
+PRIF_K.US,D,20250314,000000,22.7975,22.8,22.76,22.766,1402,0
+PRIF_K.US,D,20250317,000000,22.75,22.75,22.57,22.57,795,0
+PRIF_K.US,D,20250318,000000,22.773,22.773,22.57,22.74,723,0
+PRIF_K.US,D,20250319,000000,22.7318,22.7318,22.7318,22.7318,195,0
+PRIF_K.US,D,20250320,000000,22.6687,22.8,22.6687,22.8,1136,0
+PRIF_K.US,D,20250324,000000,22.55,22.59,22.55,22.57,1246,0
+PRIF_K.US,D,20250325,000000,22.69,22.69,22.55,22.55,603,0
+PRIF_K.US,D,20250326,000000,22.72,22.78,22.72,22.72,681,0
+PRIF_K.US,D,20250328,000000,22.71,22.9544,22.71,22.812,1131,0
+PRIF_K.US,D,20250331,000000,22.9362,22.9362,22.81,22.9362,1384,0
+PRIF_K.US,D,20250403,000000,21.82,22.65,21.64,22.31,1670,0
+PRIF_K.US,D,20250404,000000,22.4356,22.54,21.62,22.4161,1325,0
+PRIF_K.US,D,20250407,000000,21.66,21.66,21.66,21.66,563,0
+PRIF_K.US,D,20250408,000000,22.1033,22.1033,21.64,21.64,748,0
+PRIF_K.US,D,20250409,000000,21.75,21.9,20.2093,21.6001,4069,0
+PRIF_K.US,D,20250410,000000,21.38,21.38,21.38,21.38,397,0
+PRIF_K.US,D,20250415,000000,21.9001,22.075,20.5895,20.5895,1556,0
+PRIF_K.US,D,20250416,000000,20.9372,21.8203,20.9372,21.8203,1100,0
+PRIF_K.US,D,20250417,000000,21.6227,21.73,21.6227,21.6227,915,0
+PRIF_K.US,D,20250422,000000,20.4616,20.9978,20.4616,20.9978,699,0
+PRIF_K.US,D,20250423,000000,21.3301,21.3301,21.0664,21.0664,1763,0
+PRIF_K.US,D,20250424,000000,21.31,21.31,21.0511,21.1116,1515,0
+PRIF_K.US,D,20250425,000000,21.11,21.12,21.11,21.12,1017,0
+PRIF_K.US,D,20250428,000000,21.204,21.204,21.204,21.204,1074,0
+PRIF_K.US,D,20250429,000000,21.58,21.58,21.2,21.2,406,0
+PRIF_K.US,D,20250430,000000,22.15,22.36,21.48,22.36,2562,0
+PRIF_K.US,D,20250501,000000,22,22,22,22,490,0
+PRIF_K.US,D,20250502,000000,21.51,21.51,21.51,21.51,429,0
+PRIF_K.US,D,20250505,000000,22.558,22.558,21.64,22.29,1691,0
+PRIF_K.US,D,20250506,000000,21.9952,22.49,21.9952,21.9952,632,0
+PRIF_K.US,D,20250507,000000,22.33,22.5,22.13,22.45,1941,0
+PRIF_K.US,D,20250508,000000,22.45,22.47,22.39,22.39,583,0
+PRIF_K.US,D,20250512,000000,22.3639,22.45,22.35,22.36,2542,0
+PRIF_K.US,D,20250513,000000,22.55,22.55,22.48,22.48,1231,0
+PRIF_K.US,D,20250514,000000,22.48,22.85,22.48,22.75,1508,0
+PRIF_K.US,D,20250515,000000,22,22,22,22,641,0
+PRIF_K.US,D,20250516,000000,22.5882,22.5882,22.51,22.5882,918,0
+PRIF_K.US,D,20250519,000000,22.68,22.68,22.23,22.23,758,0
+PRIF_K.US,D,20250521,000000,22.33,22.33,22.15,22.15,764,0
+PRIF_K.US,D,20250527,000000,22.475,22.475,22.475,22.475,450,0
+PRIF_K.US,D,20250529,000000,22.75,22.75,22.73,22.75,1332,0
+PRIF_K.US,D,20250602,000000,22.365,22.75,21.8086,22.72,1443,0
+PRIF_K.US,D,20250603,000000,22.6,22.7,22,22.41,4498,0
+PRIF_K.US,D,20250604,000000,22.605,22.605,22.605,22.605,1435,0
+PRIF_K.US,D,20250605,000000,22.465,22.465,22.465,22.465,395,0
+PRIF_K.US,D,20250606,000000,22.49,22.49,22.49,22.49,962,0
+PRIF_K.US,D,20250609,000000,22.71,22.75,22.71,22.74,590,0
+PRIF_K.US,D,20250612,000000,22.5101,22.94,22.5101,22.94,496,0
+PRIF_K.US,D,20250613,000000,22.94,23.26,22.94,23.26,5542,0
+PRIF_K.US,D,20250616,000000,23.2989,23.2989,23.175,23.27,2458,0
+PRIF_K.US,D,20250617,000000,23.3,23.3,23.3,23.3,802,0
+PRIF_K.US,D,20250618,000000,23.365,23.365,23.365,23.365,526,0
+PRIF_K.US,D,20250620,000000,23.4272,23.4579,23.25,23.4579,2497,0
+PRIF_K.US,D,20250623,000000,23.125,23.39,23.05,23.39,1522,0
+PRIF_K.US,D,20250624,000000,23.425,23.6,23.25,23.6,2349,0
+PRIF_K.US,D,20250625,000000,23.69,23.69,23.69,23.69,514,0
+PRIF_K.US,D,20250626,000000,23.55,23.55,23.55,23.55,454,0
+PRIF_K.US,D,20250630,000000,23.55,24.5,23.2564,23.48,3075,0
+PRIF_K.US,D,20250701,000000,23.77,23.77,23.3756,23.3756,825,0
+PRIF_K.US,D,20250702,000000,23.37,23.6194,23.37,23.6194,1339,0
+PRIF_K.US,D,20250703,000000,23.79,23.79,23.79,23.79,1069,0
+PRIF_K.US,D,20250707,000000,23.25,23.8,23.25,23.25,578,0
+PRIF_K.US,D,20250709,000000,23.25,23.3205,23.25,23.3182,2989,0
+PRIF_K.US,D,20250710,000000,23.2768,23.2768,23.2768,23.2768,520,0
+PRIF_K.US,D,20250714,000000,23.23,23.355,23.07,23.355,1209,0
+PRIF_K.US,D,20250715,000000,23.4,23.875,23.4,23.431,8953,0
+PRIF_K.US,D,20250716,000000,23.5,23.8037,23.4292,23.8037,1948,0
+PRIF_K.US,D,20250717,000000,23.8563,23.95,23.79,23.95,5680,0
+PRIF_K.US,D,20250718,000000,23.95,24.265,23.95,24.2501,1755,0
+PRIF_K.US,D,20250721,000000,24.28,24.28,24.28,24.28,480,0
+PRIF_K.US,D,20250722,000000,24.0975,24.29,23.93,24.1551,2320,0
+PRIF_K.US,D,20250723,000000,24.1332,24.1332,24.1332,24.1332,440,0
+PRIF_K.US,D,20250725,000000,24.5,24.5,24.3,24.3,1388,0
+PRIF_K.US,D,20250729,000000,24.25,24.2501,23.98,23.98,1737,0
+PRIF_K.US,D,20250730,000000,24.2302,24.2302,23.3907,23.3907,3992,0
+PRIF_K.US,D,20250731,000000,23.6788,23.83,23.6788,23.6788,829,0
+PRIF_K.US,D,20250801,000000,23.93,23.93,23.28,23.43,1202,0
+PRIF_K.US,D,20250804,000000,23.59,23.9019,23.5,23.52,1952,0
+PRIF_K.US,D,20250806,000000,23.4899,23.4899,23.4899,23.4899,226,0
+PRIF_K.US,D,20250807,000000,23.45,23.45,23.45,23.45,389,0
+PRIF_K.US,D,20250808,000000,22.9874,22.9874,22.9874,22.9874,977,0
+PRIF_K.US,D,20250812,000000,23.25,23.25,23.1521,23.1521,640,0
+PRIF_K.US,D,20250814,000000,23.36,23.36,23.36,23.36,346,0
+PRIF_K.US,D,20250815,000000,23.2727,23.2727,23.25,23.2501,1087,0
+PRIF_K.US,D,20250818,000000,23.25,23.25,23.25,23.25,1126,0
+PRIF_K.US,D,20250819,000000,23.25,23.45,23.25,23.45,963,0
+PRIF_K.US,D,20250820,000000,23.48,23.48,23.46,23.46,817,0
+PRIF_K.US,D,20250825,000000,23.3662,23.5,23.3662,23.4754,1001,0
+PRIF_K.US,D,20250826,000000,23.49,23.5,23.49,23.5,1444,0
+PRIF_K.US,D,20250827,000000,23.5,23.5,23.5,23.5,2570,0
+PRIF_K.US,D,20250828,000000,23.5,23.5,23.4,23.4002,2140,0
+PRIF_K.US,D,20250829,000000,23.3897,23.5,23.16,23.5,10034,0
+PRIF_K.US,D,20250902,000000,23.01,23.28,23.01,23.28,1956,0
+PRIF_K.US,D,20250905,000000,23.15,23.74,23.15,23.1501,14710,0
+PRIF_K.US,D,20250908,000000,23.2,23.3508,23.06,23.06,3217,0
+PRIF_K.US,D,20250909,000000,23.02,23.25,23.02,23.2,4176,0
+PRIF_K.US,D,20250910,000000,23.32,23.5019,23.04,23.04,6753,0
+PRIF_K.US,D,20250911,000000,23.4318,23.495,22.58,22.58,10620,0
+PRIF_K.US,D,20250912,000000,22.65,22.65,22.65,22.65,245,0
+PRIF_K.US,D,20250915,000000,23,23.3878,22.59,22.59,7029,0
+PRIF_K.US,D,20250916,000000,22.91,23.27,22.55,22.55,13836,0
+PRIF_K.US,D,20250917,000000,23.0051,23.0051,22.5,22.5,4927,0
+PRIF_K.US,D,20250918,000000,22.52,22.6314,22.5,22.5,1564,0
+PRIF_K.US,D,20250922,000000,22.4,22.64,22.4,22.64,3614,0
+PRIF_K.US,D,20250923,000000,22.856,22.856,22.14,22.14,1669,0
+PRIF_K.US,D,20250924,000000,22.175,22.19,21.81,21.81,1609,0
+PRIF_K.US,D,20250925,000000,21.82,22.07,21.5049,21.5049,1916,0
+PRIF_K.US,D,20250926,000000,21.66,22.06,21.5,21.5,8418,0
+PRIF_K.US,D,20250929,000000,21.71,21.965,21.43,21.5,5719,0
+PRIF_K.US,D,20250930,000000,21.54,22.5,21.4,22.5,17094,0
+PRIF_K.US,D,20251001,000000,22.47,22.872,22.47,22.5,4036,0
+PRIF_K.US,D,20251002,000000,21.7921,22.5,21.5,21.66,5702,0
+PRIF_K.US,D,20251003,000000,21.523,21.93,21.52,21.775,1363,0
+PRIF_K.US,D,20251006,000000,21.7026,21.7026,21.6057,21.6073,2621,0
+PRIF_K.US,D,20251007,000000,21.8,21.8,21.6822,21.6822,1833,0
+PRIF_K.US,D,20251008,000000,21.68,21.88,21.68,21.7,1299,0
+PRIF_K.US,D,20251009,000000,21.78,21.78,21.64,21.78,1217,0
+PRIF_K.US,D,20251010,000000,21.6501,21.7482,21.47,21.47,1234,0
+PRIF_K.US,D,20251013,000000,21.45,21.6428,21.45,21.57,842,0
+PRIF_K.US,D,20251014,000000,21.62,21.8347,21.62,21.8347,1806,0
+PRIF_K.US,D,20251015,000000,21.87,21.87,21.87,21.87,419,0
+PRIF_K.US,D,20251017,000000,21.65,21.75,21.6,21.75,1040,0
+PRIF_K.US,D,20251021,000000,21.75,21.75,21.75,21.75,426,0
+PRIF_K.US,D,20251022,000000,21.41,21.5067,21.41,21.5067,616,0
+PRIF_K.US,D,20251023,000000,21.66,21.9,21.42,21.4501,2689,0
+PRIF_K.US,D,20251024,000000,21.7,21.7,21.42,21.51,3801,0
+PRIF_K.US,D,20251027,000000,21.9,21.9,21.75,21.75,1082,0
+PRIF_K.US,D,20251028,000000,21.88,21.88,21.5501,21.5501,3593,0
+PRIF_K.US,D,20251030,000000,21.9,21.9,21.55,21.55,3160,0
+PRIF_K.US,D,20251031,000000,21.75,22.15,21.53,22.15,15123,0
+PRIF_K.US,D,20251103,000000,22.25,22.26,22,22.25,744,0
+PRIF_K.US,D,20251104,000000,22.2887,22.2887,22.2887,22.2887,210,0
+PRIF_K.US,D,20251105,000000,22.2,22.2,22.2,22.2,147,0
+PRIF_K.US,D,20251106,000000,22.2,22.2,22.2,22.2,432,0
+PRIF_K.US,D,20251107,000000,22.15,22.2,22,22.01,2879,0
+PRIF_K.US,D,20251110,000000,21.86,21.89,21.75,21.89,1783,0
+PRIF_K.US,D,20251112,000000,21.75,21.75,21.51,21.51,1527,0
+PRIF_K.US,D,20251113,000000,21.63,21.74,21.63,21.63,1403,0
+PRIF_K.US,D,20251114,000000,21.5745,21.5745,21.55,21.55,351,0
+PRIF_K.US,D,20251118,000000,21.56,21.56,21.56,21.56,337,0
+PRIF_K.US,D,20251119,000000,21.57,21.7,21.55,21.55,2443,0
+PRIF_K.US,D,20251120,000000,21.55,21.55,21.55,21.55,786,0
+PRIF_K.US,D,20251121,000000,21.5729,21.5729,21.55,21.5729,561,0
+PRIF_K.US,D,20251124,000000,21.65,21.69,21.55,21.69,1244,0
+PRIF_K.US,D,20251125,000000,21.745,21.8499,21.65,21.8499,2152,0
+PRIF_K.US,D,20251126,000000,21.8177,21.96,21.8177,21.96,2707,0
+PRIF_K.US,D,20251128,000000,21.97,22,21.97,22,1442,0
+PRIF_K.US,D,20251202,000000,21.9,21.97,21.83,21.97,1549,0
+PRIF_K.US,D,20251203,000000,21.8755,21.8755,21.755,21.755,662,0
+PRIF_K.US,D,20251204,000000,21.89,21.89,21.74,21.75,3208,0
+PRIF_K.US,D,20251208,000000,21.62,21.65,21.61,21.61,1225,0
+PRIF_K.US,D,20251209,000000,21.65,21.65,21.65,21.65,452,0
+PRIF_K.US,D,20251211,000000,21.63,21.63,21.63,21.63,706,0
+PRIF_K.US,D,20251215,000000,21.7,21.7588,21.66,21.7293,5670,0
+PRIF_K.US,D,20251216,000000,21.65,21.805,21.6,21.7038,13130,0
+PRIF_K.US,D,20251217,000000,21.7,21.72,21.56,21.61,4287,0
+PRIF_K.US,D,20251218,000000,21.61,21.61,21.6,21.6,940,0
+PRIF_K.US,D,20251219,000000,21.75,21.75,21.56,21.6001,5967,0
+PRIF_K.US,D,20251222,000000,21.65,21.7999,21.53,21.72,19932,0
+PRIF_K.US,D,20251223,000000,21.5,21.5,21.44,21.44,1615,0
+PRIF_K.US,D,20251226,000000,21.2963,21.44,21.23,21.38,2527,0
+PRIF_K.US,D,20251229,000000,21.345,21.345,21.23,21.32,1502,0
+PRIF_K.US,D,20251230,000000,21.44,21.61,21.4,21.5,5150,0
+PRIF_K.US,D,20251231,000000,21.53,21.81,21.442,21.8,19398,0
+PRIF_K.US,D,20260102,000000,21.52,21.96,21.52,21.88,1313,0
+PRIF_K.US,D,20260105,000000,21.75,21.99,21.52,21.52,2961,0
+PRIF_K.US,D,20260106,000000,21.61,21.85,21.3104,21.36,3379,0
+PRIF_K.US,D,20260107,000000,21.6,21.89,21.37,21.89,909,0
+PRIF_K.US,D,20260108,000000,21.85,21.85,21.4827,21.4827,1317,0
+PRIF_K.US,D,20260109,000000,21.83,21.87,21.506,21.506,1941,0
+PRIF_K.US,D,20260112,000000,21.705,21.8841,21.705,21.8841,1530,0
+PRIF_K.US,D,20260114,000000,21.82,21.82,21.55,21.55,1378,0
+PRIF_K.US,D,20260115,000000,21.5501,21.69,21.5501,21.69,7393,0
+PRIF_K.US,D,20260116,000000,21.8,21.8,21.55,21.55,1281,0
+PRIF_K.US,D,20260120,000000,21.653,21.653,21.5001,21.5001,1573,0
+PRIF_K.US,D,20260121,000000,21.43,21.49,21.43,21.43,518,0
+PRIF_K.US,D,20260122,000000,21.51,21.52,21.51,21.51,1013,0
+PRIF_K.US,D,20260123,000000,21.45,21.4502,21.45,21.45,1113,0
+PRIF_K.US,D,20260126,000000,21.5,21.9,21.45,21.65,22049,0
+PRIF_K.US,D,20260127,000000,21.4601,21.7051,21.46,21.61,18166,0
+PRIF_K.US,D,20260128,000000,21.71,21.86,21.09,21.36,21288,0
+PRIF_K.US,D,20260129,000000,21.2,21.35,21.03,21.06,9362,0
+PRIF_K.US,D,20260130,000000,21.08,21.8,21.03,21.75,23379,0
+PRIF_K.US,D,20260202,000000,21.96,21.98,21.8809,21.8851,4507,0
+PRIF_K.US,D,20260203,000000,21.75,21.75,21.7,21.7,2318,0
+PRIF_K.US,D,20260204,000000,21.51,21.545,21.48,21.49,3664,0
+PRIF_K.US,D,20260205,000000,21.45,21.4501,21.38,21.39,3495,0
+PRIF_K.US,D,20260206,000000,21.39,21.39,21.2,21.2,1800,0
+PRIF_K.US,D,20260209,000000,21.34,21.75,21.23,21.23,5535,0
+PRIF_K.US,D,20260210,000000,21.28,21.365,21.23,21.27,9058,0
+PRIF_K.US,D,20260211,000000,21.78,21.78,21.55,21.55,353,0
+PRIF_K.US,D,20260212,000000,21.3,21.41,21.29,21.3,1525,0
+PRIF_K.US,D,20260213,000000,21.54,21.54,21.54,21.54,1010,0
+PRIF_K.US,D,20260217,000000,21.655,21.78,21.5101,21.61,12478,0
+PRIF_K.US,D,20260218,000000,21.65,21.71,21.65,21.689,1220,0
diff --git a/daily/us/nyse stocks/2/prmb.us.txt b/daily/us/nyse stocks/2/prmb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..99df537b0707fb97b335fe829b43d2e29609572c
--- /dev/null
+++ b/daily/us/nyse stocks/2/prmb.us.txt	
@@ -0,0 +1,5277 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PRMB.US,D,20050225,000000,18.9047,18.9478,18.8003,18.9362,432263.28510711,0
+PRMB.US,D,20050228,000000,18.9362,19.0513,18.6184,18.9047,587357.7725822,0
+PRMB.US,D,20050301,000000,18.9047,19.2563,18.8971,19.1795,422734.07730881,0
+PRMB.US,D,20050302,000000,19.1892,19.2811,19.1086,19.2639,203743.98567046,0
+PRMB.US,D,20050303,000000,19.2888,19.349,19.1939,19.2015,134260.96194455,0
+PRMB.US,D,20050304,000000,19.2208,19.375,19.2208,19.2208,162970.75467023,0
+PRMB.US,D,20050307,000000,19.3394,19.3394,19.0896,19.1086,214161.79261804,0
+PRMB.US,D,20050308,000000,19.1548,19.1795,18.9565,19.0198,398852.58360346,0
+PRMB.US,D,20050309,000000,19.0896,19.171,18.9794,19.0426,520795.3267888,0
+PRMB.US,D,20050310,000000,19.0896,19.2389,19.0339,19.1394,314130.76318586,0
+PRMB.US,D,20050311,000000,19.1154,19.1939,19.0743,19.1299,235498.61402398,0
+PRMB.US,D,20050314,000000,19.1299,19.2015,19.0896,19.1299,317810.46166068,0
+PRMB.US,D,20050315,000000,19.1299,19.3348,19.0119,19.0274,274628.30206186,0
+PRMB.US,D,20050316,000000,19.0513,19.1154,18.8693,19.0513,167162.10247893,0
+PRMB.US,D,20050317,000000,19.0198,19.0743,18.8597,18.8971,118259.91216359,0
+PRMB.US,D,20050318,000000,18.8157,19.0119,18.6099,18.9631,193584.09175444,0
+PRMB.US,D,20050321,000000,18.8597,19.0426,18.7371,18.9286,194730.60393531,0
+PRMB.US,D,20050322,000000,18.9422,19.0198,18.853,18.9478,402663.84904986,0
+PRMB.US,D,20050323,000000,18.8971,18.8971,18.7218,18.8214,139468.29914487,0
+PRMB.US,D,20050324,000000,18.8157,19.1086,18.7526,19.0198,274113.520181,0
+PRMB.US,D,20050328,000000,18.9948,19.3655,18.9948,19.349,132487.94037524,0
+PRMB.US,D,20050329,000000,19.4537,19.5876,19.399,19.5808,358718.39217944,0
+PRMB.US,D,20050330,000000,19.5808,19.6804,19.1939,19.2888,358208.83121017,0
+PRMB.US,D,20050331,000000,19.349,19.4219,19.0743,19.0743,425527.26499897,0
+PRMB.US,D,20050401,000000,19.0828,19.1548,18.6424,18.7917,343976.62626924,0
+PRMB.US,D,20050404,000000,18.7917,18.7917,18.5026,18.6269,365324.93368063,0
+PRMB.US,D,20050405,000000,18.5715,18.6577,18.5113,18.6021,433407.70892335,0
+PRMB.US,D,20050406,000000,18.5493,18.6099,18.4834,18.5773,304094.08278292,0
+PRMB.US,D,20050407,000000,18.5715,18.5715,18.4191,18.4191,271195.03061316,0
+PRMB.US,D,20050408,000000,18.4191,18.4604,18.3175,18.3912,426544.29857289,0
+PRMB.US,D,20050411,000000,18.3838,18.3838,18.2909,18.375,364173.20058819,0
+PRMB.US,D,20050412,000000,18.404,19.1633,18.404,19.0992,764554.46709947,0
+PRMB.US,D,20050413,000000,19.0992,19.1086,18.6797,18.7371,435184.90722191,0
+PRMB.US,D,20050414,000000,18.7754,18.8874,18.2986,18.3272,501109.35762142,0
+PRMB.US,D,20050415,000000,18.3838,18.5342,18.153,18.1941,232326.3881538,0
+PRMB.US,D,20050418,000000,18.2169,18.2986,18.1292,18.2258,400253.87626895,0
+PRMB.US,D,20050419,000000,18.264,18.4375,18.1442,18.4278,152936.16263189,0
+PRMB.US,D,20050420,000000,18.3493,18.3493,18.2106,18.3435,494375.42587791,0
+PRMB.US,D,20050421,000000,17.5144,18.0285,17.4319,17.9508,3402073.3695186,0
+PRMB.US,D,20050422,000000,17.9078,18.264,17.8677,18.1128,1087699.6562029,0
+PRMB.US,D,20050425,000000,18.1193,18.1356,17.9729,18.0668,804948.6599197,0
+PRMB.US,D,20050426,000000,18.0668,18.2106,17.9336,17.9816,777639.11567722,0
+PRMB.US,D,20050427,000000,17.9816,18.0448,17.8744,18.0285,336610.96422571,0
+PRMB.US,D,20050428,000000,17.7535,18.0285,17.6501,17.7124,1761690.1028374,0
+PRMB.US,D,20050429,000000,17.7212,17.9078,17.5947,17.625,526893.35150303,0
+PRMB.US,D,20050502,000000,17.625,17.7212,17.5717,17.6177,539086.26838455,0
+PRMB.US,D,20050503,000000,17.5717,17.6329,17.5237,17.5658,445472.19138024,0
+PRMB.US,D,20050504,000000,17.5947,17.7939,17.5717,17.7535,686433.96727149,0
+PRMB.US,D,20050505,000000,17.7785,17.7785,17.6972,17.7124,280467.3695622,0
+PRMB.US,D,20050506,000000,17.7212,17.8417,17.7212,17.7701,208954.45541771,0
+PRMB.US,D,20050509,000000,17.834,17.8677,17.7611,17.7995,164750.04133341,0
+PRMB.US,D,20050510,000000,17.7785,17.8991,17.7057,17.7057,114065.43180791,0
+PRMB.US,D,20050511,000000,17.7124,17.7124,17.3982,17.5411,327216.45594592,0
+PRMB.US,D,20050512,000000,17.5411,17.6578,17.3906,17.4536,241981.94201211,0
+PRMB.US,D,20050513,000000,17.3906,17.3982,17.2174,17.2421,158017.15377221,0
+PRMB.US,D,20050516,000000,17.2336,17.5411,17.1541,17.5411,368877.24191313,0
+PRMB.US,D,20050517,000000,17.5411,17.5804,17.4155,17.5144,143411.13156285,0
+PRMB.US,D,20050518,000000,17.5947,17.7057,17.4997,17.7057,220131.38290765,0
+PRMB.US,D,20050519,000000,17.7124,17.9729,17.7057,17.8072,146968.66070692,0
+PRMB.US,D,20050520,000000,17.8254,17.8677,17.6972,17.7461,146459.09973765,0
+PRMB.US,D,20050523,000000,17.7461,17.8551,17.6818,17.8551,49031.668922308,0
+PRMB.US,D,20050524,000000,17.8551,17.9078,17.4385,17.6501,183678.97832307,0
+PRMB.US,D,20050525,000000,17.6501,17.6578,17.4385,17.4932,161573.63873397,0
+PRMB.US,D,20050526,000000,17.4853,17.4853,17.2748,17.4536,194219.99878372,0
+PRMB.US,D,20050527,000000,17.4155,17.6329,17.3982,17.6031,144044.95022749,0
+PRMB.US,D,20050531,000000,17.5564,17.6329,17.4222,17.5237,152680.33796495,0
+PRMB.US,D,20050601,000000,17.609,17.7611,17.5411,17.5947,204377.80433511,0
+PRMB.US,D,20050602,000000,17.5658,17.5658,17.2249,17.2595,221145.28393462,0
+PRMB.US,D,20050603,000000,17.2077,17.407,17.1293,17.3906,109489.82490759,0
+PRMB.US,D,20050606,000000,17.3906,17.5564,17.342,17.5237,271574.06879317,0
+PRMB.US,D,20050607,000000,17.4721,17.6578,17.3743,17.4222,182406.1200822,0
+PRMB.US,D,20050608,000000,17.4222,17.4721,17.2421,17.2959,101620.86698869,0
+PRMB.US,D,20050609,000000,17.2825,17.2825,17.1387,17.1637,83198.358421356,0
+PRMB.US,D,20050610,000000,17.2001,17.3007,16.8868,16.9991,98694.023962322,0
+PRMB.US,D,20050613,000000,16.9337,17.0066,16.6255,16.6255,247319.80200169,0
+PRMB.US,D,20050614,000000,16.6026,16.9653,16.4799,16.9252,524479.20199287,0
+PRMB.US,D,20050615,000000,16.975,17.2077,16.9337,17.2077,345247.39614547,0
+PRMB.US,D,20050616,000000,17.2421,17.3821,17.1216,17.2249,457535.62965482,0
+PRMB.US,D,20050617,000000,17.2825,17.342,17.1705,17.2825,190535.07939733,0
+PRMB.US,D,20050620,000000,17.2336,17.5804,17.2336,17.4536,232072.65185148,0
+PRMB.US,D,20050621,000000,17.4319,17.5066,17.1799,17.4932,258618.89882236,0
+PRMB.US,D,20050622,000000,17.4853,17.6742,17.4788,17.5947,477604.81373146,0
+PRMB.US,D,20050623,000000,17.5868,17.8991,17.342,17.4222,194093.65272371,0
+PRMB.US,D,20050624,000000,17.3494,17.5564,17.3494,17.4788,152173.90954261,0
+PRMB.US,D,20050627,000000,17.4788,17.5237,17.2891,17.357,366080.92167602,0
+PRMB.US,D,20050628,000000,17.357,17.6177,17.2959,17.4788,299396.30655185,0
+PRMB.US,D,20050629,000000,17.4853,17.6426,17.3982,17.6177,265862.39153514,0
+PRMB.US,D,20050630,000000,17.5947,17.7535,17.1866,17.1866,152812.94911883,0
+PRMB.US,D,20050701,000000,17.1944,17.2748,17.0824,17.1387,77231.900678698,0
+PRMB.US,D,20050705,000000,17.0296,17.1216,16.8536,17.1062,164368.91478877,0
+PRMB.US,D,20050706,000000,17.1062,17.1944,16.8868,16.9252,221535.80812009,0
+PRMB.US,D,20050707,000000,16.7702,17.2595,16.7702,17.1866,175164.71573405,0
+PRMB.US,D,20050708,000000,17.1637,17.4853,17.1216,17.3494,147476.13331156,0
+PRMB.US,D,20050711,000000,17.3494,17.625,17.3494,17.5564,150266.18845479,0
+PRMB.US,D,20050712,000000,17.5564,17.7212,17.5564,17.6742,330137.03387841,0
+PRMB.US,D,20050713,000000,17.7124,17.7939,17.625,17.6742,344612.53329851,0
+PRMB.US,D,20050714,000000,17.7296,17.8254,17.6654,17.8254,150013.49633479,0
+PRMB.US,D,20050715,000000,17.7939,17.926,17.7212,17.7939,117755.57210587,0
+PRMB.US,D,20050718,000000,17.7939,17.8072,17.5564,17.6329,238300.15517267,0
+PRMB.US,D,20050719,000000,17.7212,19.1154,17.7124,18.7457,562969.85045454,0
+PRMB.US,D,20050720,000000,17.3169,17.926,17.3169,17.7611,1524920.7189371,0
+PRMB.US,D,20050721,000000,17.7535,18.1128,17.4788,18.0218,1151341.5240637,0
+PRMB.US,D,20050722,000000,17.9508,18.2106,17.8168,18.2027,841907.49292661,0
+PRMB.US,D,20050725,000000,18.1605,18.7057,18.1605,18.6664,1154006.2773293,0
+PRMB.US,D,20050726,000000,18.5196,18.6797,18.4191,18.6719,437977.05072976,0
+PRMB.US,D,20050727,000000,18.6099,18.6099,17.8991,18.1941,700912.59923854,0
+PRMB.US,D,20050728,000000,18.2564,18.2718,18.0533,18.0754,532862.94179264,0
+PRMB.US,D,20050729,000000,18.0754,18.3072,18.0754,18.264,338389.2067066,0
+PRMB.US,D,20050801,000000,18.264,18.3972,18.241,18.3675,64400.988403267,0
+PRMB.US,D,20050802,000000,18.8874,19.1154,18.4191,18.6424,952548.00674432,0
+PRMB.US,D,20050803,000000,18.5629,18.6797,18.5493,18.6184,560939.96003596,0
+PRMB.US,D,20050804,000000,18.6508,18.7457,18.6099,18.6508,268146.01825604,0
+PRMB.US,D,20050805,000000,18.6797,18.6797,18.404,18.4928,663573.6838693,0
+PRMB.US,D,20050808,000000,18.5715,18.5773,18.5026,18.5715,141507.58720428,0
+PRMB.US,D,20050809,000000,18.6348,18.6348,18.4834,18.5715,202094.17761421,0
+PRMB.US,D,20050810,000000,18.7842,19.9582,18.7842,19.7216,1399418.3582431,0
+PRMB.US,D,20050811,000000,19.7609,19.8988,19.5081,19.8767,847249.52964544,0
+PRMB.US,D,20050812,000000,19.8767,20.1939,19.8166,19.9744,650742.77159389,0
+PRMB.US,D,20050815,000000,19.9744,20.4141,19.7829,20.4141,374208.83680882,0
+PRMB.US,D,20050816,000000,20.4524,20.9733,20.282,20.3049,558520.58961424,0
+PRMB.US,D,20050817,000000,20.3194,20.4591,20.0588,20.099,316672.30293833,0
+PRMB.US,D,20050818,000000,20.1125,20.2964,19.8911,20.2648,190281.34309501,0
+PRMB.US,D,20050819,000000,20.3114,20.4937,20.3049,20.3518,103910.75880347,0
+PRMB.US,D,20050822,000000,20.4591,20.4591,20.099,20.4141,188249.36431181,0
+PRMB.US,D,20050823,000000,20.4072,20.4437,20.2876,20.3049,94124.682155903,0
+PRMB.US,D,20050824,000000,20.3805,20.4215,19.7743,19.9744,268652.44667837,0
+PRMB.US,D,20050825,000000,20.0062,20.0062,19.8166,19.8241,126896.34408334,0
+PRMB.US,D,20050826,000000,19.8241,20.028,19.6804,19.6882,264082.06068964,0
+PRMB.US,D,20050829,000000,19.6882,20.2007,19.5549,20.099,149379.67767013,0
+PRMB.US,D,20050830,000000,20.0367,20.0367,19.6335,19.6882,133757.66606917,0
+PRMB.US,D,20050831,000000,19.7302,20.0367,19.5224,19.9669,190405.60079038,0
+PRMB.US,D,20050901,000000,19.9669,20.1546,19.8166,20.0588,211875.0333502,0
+PRMB.US,D,20050902,000000,20.1392,20.1459,19.8077,20.0367,128292.41583727,0
+PRMB.US,D,20050906,000000,20.028,20.0827,19.8701,20.0827,171483.97307692,0
+PRMB.US,D,20050907,000000,20.0511,20.099,19.9744,20.0367,175164.71573405,0
+PRMB.US,D,20050908,000000,20.0415,20.0415,19.2083,19.2716,1075000.3108989,0
+PRMB.US,D,20050909,000000,19.2716,19.2888,18.8874,18.9478,858806.53949769,0
+PRMB.US,D,20050912,000000,18.9478,18.9948,18.853,18.9362,897039.27492777,0
+PRMB.US,D,20050913,000000,18.9565,19.214,18.9565,19.1086,546836.18951968,0
+PRMB.US,D,20050914,000000,19.0665,19.2563,18.9948,19.0024,599043.21685909,0
+PRMB.US,D,20050915,000000,19.0024,19.0513,18.7592,18.9719,406222.42237625,0
+PRMB.US,D,20050916,000000,18.9719,19.0513,18.6099,18.6348,316540.73596676,0
+PRMB.US,D,20050919,000000,18.5848,18.6891,18.4375,18.6891,392881.94913154,0
+PRMB.US,D,20050920,000000,18.3121,18.3675,17.6874,17.7057,1701099.3356982,0
+PRMB.US,D,20050921,000000,15.6113,15.8726,13.9813,14.7502,3862785.4017728,0
+PRMB.US,D,20050922,000000,14.6755,14.6755,13.446,13.6988,2790706.7129889,0
+PRMB.US,D,20050923,000000,13.6384,14.2266,13.6213,13.7763,2580738.3565441,0
+PRMB.US,D,20050926,000000,13.7763,14.3127,13.7447,13.9516,1335523.7982621,0
+PRMB.US,D,20050927,000000,13.9516,14.2801,13.9353,14.2025,721494.4768314,0
+PRMB.US,D,20050928,000000,14.1956,14.2427,14.1152,14.1241,768878.42606208,0
+PRMB.US,D,20050929,000000,14.1882,14.2025,13.8155,14.1738,336102.44743876,0
+PRMB.US,D,20050930,000000,13.9977,14.0378,13.2276,13.9353,4058152.9569198,0
+PRMB.US,D,20051003,000000,13.9353,14.1738,13.7295,13.785,462748.18776672,0
+PRMB.US,D,20051004,000000,13.8079,13.8471,13.3654,13.374,955347.45952837,0
+PRMB.US,D,20051005,000000,13.374,13.5149,13.2418,13.4334,899071.25371097,0
+PRMB.US,D,20051006,000000,13.4623,13.4995,13.2813,13.3654,467699.70030009,0
+PRMB.US,D,20051007,000000,13.3598,13.374,13.2418,13.2956,331911.09963003,0
+PRMB.US,D,20051010,000000,13.2276,13.2352,12.8061,12.832,264847.44632585,0
+PRMB.US,D,20051011,000000,12.832,12.9048,12.6769,12.7199,738006.13176396,0
+PRMB.US,D,20051012,000000,12.8157,12.9805,12.7679,12.7927,227113.8300419,0
+PRMB.US,D,20051013,000000,12.7353,13.0773,12.6905,13.0045,207303.60317915,0
+PRMB.US,D,20051014,000000,12.9805,13.1864,12.7287,12.9182,212385.63850179,0
+PRMB.US,D,20051017,000000,12.9259,13.2878,12.9259,13.2574,293297.23765531,0
+PRMB.US,D,20051018,000000,13.1605,13.2725,13.0139,13.1692,265986.64923052,0
+PRMB.US,D,20051019,000000,13.2114,13.2487,12.5399,12.9337,459699.1754096,0
+PRMB.US,D,20051020,000000,12.5869,12.5966,11.2327,11.4932,3110932.3683419,0
+PRMB.US,D,20051021,000000,11.4932,11.4932,10.7406,10.8411,1354707.5157365,0
+PRMB.US,D,20051024,000000,10.8411,11.3427,10.8411,11.1484,1422029.0820722,0
+PRMB.US,D,20051025,000000,11.1409,11.3591,11.1409,11.1877,795422.58466833,0
+PRMB.US,D,20051026,000000,11.1409,11.4376,11.1409,11.4147,673478.79730068,0
+PRMB.US,D,20051027,000000,11.3591,11.4617,11.2165,11.3928,794915.11206369,0
+PRMB.US,D,20051028,000000,11.3928,11.8734,11.3928,11.8236,1188176.0993754,0
+PRMB.US,D,20051031,000000,11.8399,11.9444,11.6416,11.6559,570082.82037806,0
+PRMB.US,D,20051101,000000,11.6733,11.8888,11.6494,11.7711,291264.2146898,0
+PRMB.US,D,20051102,000000,11.7326,12.1856,11.7326,12.1109,468590.38781399,0
+PRMB.US,D,20051103,000000,12.1024,12.1856,11.6733,11.6733,301805.23515045,0
+PRMB.US,D,20051104,000000,11.6733,11.865,11.634,11.6818,330894.06605611,0
+PRMB.US,D,20051107,000000,11.6559,11.7786,11.5029,11.6992,211749.73147251,0
+PRMB.US,D,20051108,000000,11.6416,11.6906,11.5909,11.6494,222290.75193317,0
+PRMB.US,D,20051109,000000,11.6119,11.6177,11.4147,11.5029,315906.91730211,0
+PRMB.US,D,20051110,000000,11.5352,11.5352,11.2585,11.3073,556996.08343568,0
+PRMB.US,D,20051111,000000,11.1877,11.2585,11.1169,11.1694,654933.07522029,0
+PRMB.US,D,20051114,000000,11.1791,11.1791,11.1169,11.1694,371417.73748329,0
+PRMB.US,D,20051115,000000,11.1552,11.1619,10.8879,10.9512,351604.37807361,0
+PRMB.US,D,20051116,000000,10.9512,10.9512,10.6829,10.6905,414984.15617369,0
+PRMB.US,D,20051117,000000,10.6667,10.8228,10.4694,10.7406,456776.50911249,0
+PRMB.US,D,20051118,000000,10.8059,11.0058,10.7616,10.9194,232201.0862761,0
+PRMB.US,D,20051121,000000,10.9425,11.0767,10.9425,11.0297,245155.2120646,0
+PRMB.US,D,20051122,000000,10.9894,11.0297,10.8879,10.8879,288089.90045499,0
+PRMB.US,D,20051123,000000,10.5785,11.2327,10.5785,11.1791,219748.16799837,0
+PRMB.US,D,20051125,000000,11.0526,11.111,10.9512,11.0604,75196.789348552,0
+PRMB.US,D,20051128,000000,11.134,11.1409,11.0134,11.1017,135408.51830773,0
+PRMB.US,D,20051129,000000,11.0928,11.1552,10.8746,10.911,209717.75268931,0
+PRMB.US,D,20051130,000000,10.9512,10.9512,10.8059,10.8496,365573.44907137,0
+PRMB.US,D,20051201,000000,10.8496,11.1484,10.8059,11.1484,402663.84904986,0
+PRMB.US,D,20051202,000000,11.1484,11.3295,11.1253,11.3227,416382.31629225,0
+PRMB.US,D,20051205,000000,11.2662,11.2995,11.2012,11.2327,268652.44667837,0
+PRMB.US,D,20051206,000000,11.2585,11.3372,11.2327,11.2662,234739.49348163,0
+PRMB.US,D,20051207,000000,11.224,11.2834,11.134,11.1694,208316.46002381,0
+PRMB.US,D,20051208,000000,11.2012,11.224,11.0604,11.1017,183678.97832307,0
+PRMB.US,D,20051209,000000,11.0928,11.1619,11.0449,11.0767,108602.26994064,0
+PRMB.US,D,20051212,000000,11.0928,11.1924,11.0604,11.1484,280467.3695622,0
+PRMB.US,D,20051213,000000,11.1409,11.2327,11.0689,11.1017,203112.25537043,0
+PRMB.US,D,20051214,000000,11.1017,11.3227,11.0767,11.1694,248969.61005793,0
+PRMB.US,D,20051215,000000,11.134,11.1619,11.0134,11.1017,270684.42546157,0
+PRMB.US,D,20051216,000000,11.1619,11.1619,11.0297,11.0767,168813.99889982,0
+PRMB.US,D,20051219,000000,11.1017,11.2913,11.1017,11.2165,285169.3225225,0
+PRMB.US,D,20051220,000000,11.224,11.5822,11.224,11.4855,447125.13198343,0
+PRMB.US,D,20051221,000000,11.453,11.5909,11.3973,11.4932,381069.11461234,0
+PRMB.US,D,20051222,000000,11.4693,11.5352,11.3754,11.3973,302316.88448434,0
+PRMB.US,D,20051223,000000,11.384,11.5987,11.2501,11.567,245278.42557766,0
+PRMB.US,D,20051227,000000,11.5114,11.7613,11.5029,11.6119,433148.75170946,0
+PRMB.US,D,20051228,000000,11.6119,11.634,11.453,11.4617,100733.31202172,0
+PRMB.US,D,20051229,000000,11.4069,11.6042,11.4069,11.5507,114446.55835255,0
+PRMB.US,D,20051230,000000,11.5029,11.5909,11.4376,11.5737,85866.244233835,0
+PRMB.US,D,20060103,000000,11.6119,11.6263,11.5029,11.5114,222797.18035549,0
+PRMB.US,D,20060104,000000,11.5352,11.6042,11.4291,11.5114,435821.8584335,0
+PRMB.US,D,20060105,000000,11.517,11.517,11.4617,11.4693,123846.2875439,0
+PRMB.US,D,20060106,000000,11.4758,11.4855,11.2413,11.3372,281739.18362074,0
+PRMB.US,D,20060109,000000,11.2585,11.3295,11.1253,11.1694,435054.38443266,0
+PRMB.US,D,20060110,000000,11.0928,11.2078,11.0689,11.1253,552807.8681739,0
+PRMB.US,D,20060111,000000,11.1253,11.3525,11.1253,11.2585,423624.76482272,0
+PRMB.US,D,20060112,000000,11.2012,11.3372,11.1694,11.2012,269545.22255691,0
+PRMB.US,D,20060113,000000,11.2078,11.3151,11.1877,11.1877,138710.22278485,0
+PRMB.US,D,20060117,000000,11.1877,11.1924,10.9588,11.0058,210475.82904934,0
+PRMB.US,D,20060118,000000,11.0058,11.0134,10.7999,10.8746,254929.80270672,0
+PRMB.US,D,20060119,000000,10.8496,10.9024,10.7165,10.7406,534644.31682045,0
+PRMB.US,D,20060120,000000,10.7769,10.8678,10.7539,10.7837,483203.71929956,0
+PRMB.US,D,20060123,000000,10.7701,10.8946,10.7616,10.8746,504155.2374316,0
+PRMB.US,D,20060124,000000,10.8059,10.8131,10.5271,10.5441,1286492.1293398,0
+PRMB.US,D,20060125,000000,10.5527,10.5785,10.3919,10.4129,888276.496948,0
+PRMB.US,D,20060126,000000,9.44565,9.4878,8.82661,8.90055,4426898.6318614,0
+PRMB.US,D,20060127,000000,8.91004,9.12292,8.66745,9.05445,1187923.4072553,0
+PRMB.US,D,20060130,000000,9.05445,9.33746,8.94259,9.26657,877093.30436419,0
+PRMB.US,D,20060131,000000,9.24455,9.29723,9.10665,9.17081,399234.75433041,0
+PRMB.US,D,20060201,000000,9.12292,9.23593,9.09898,9.15452,736097.36649381,0
+PRMB.US,D,20060202,000000,9.0916,9.25892,9.06968,9.1871,474175.71901201,0
+PRMB.US,D,20060203,000000,9.20433,9.26657,9.09898,9.17946,422860.42336881,0
+PRMB.US,D,20060206,000000,9.23593,9.52038,9.21296,9.42268,752613.19815564,0
+PRMB.US,D,20060207,000000,9.36713,9.56442,9.17946,9.28956,1535968.1678202,0
+PRMB.US,D,20060208,000000,9.28956,9.32883,9.17081,9.28956,1709352.5527087,0
+PRMB.US,D,20060209,000000,9.34415,9.47918,9.28956,9.44565,556996.08343568,0
+PRMB.US,D,20060210,000000,9.44565,9.60368,9.44565,9.56442,550774.84520838,0
+PRMB.US,D,20060213,000000,9.56442,9.57304,9.44565,9.52899,739529.5937602,0
+PRMB.US,D,20060214,000000,9.52038,9.57973,9.4878,9.53665,370018.53318242,0
+PRMB.US,D,20060215,000000,9.53665,9.56442,9.50409,9.54144,258874.7234893,0
+PRMB.US,D,20060216,000000,9.51269,9.57304,9.51269,9.55676,235118.53166164,0
+PRMB.US,D,20060217,000000,9.55676,9.60368,9.52038,9.56442,245278.42557766,0
+PRMB.US,D,20060221,000000,9.56442,9.60368,9.52899,9.53665,265477.08826125,0
+PRMB.US,D,20060222,000000,9.54144,9.55676,9.46195,9.54144,234102.54227005,0
+PRMB.US,D,20060223,000000,9.54144,9.58741,9.54144,9.54144,129053.62474422,0
+PRMB.US,D,20060224,000000,9.53665,9.57973,9.49546,9.54909,201587.74919188,0
+PRMB.US,D,20060227,000000,9.54144,9.66022,9.54144,9.64387,194093.65272371,0
+PRMB.US,D,20060228,000000,9.59507,9.80283,9.58741,9.6995,196759.45017157,0
+PRMB.US,D,20060301,000000,9.66022,9.87758,9.54144,9.87758,328355.65885059,0
+PRMB.US,D,20060302,000000,9.86991,10.0777,9.84787,10.0367,365192.32252674,0
+PRMB.US,D,20060303,000000,10.0424,10.1104,10.0039,10.0949,263700.934145,0
+PRMB.US,D,20060306,000000,10.1161,10.3143,10.1104,10.2644,335087.50222947,0
+PRMB.US,D,20060307,000000,10.2311,10.4513,10.2032,10.3393,409141.95612642,0
+PRMB.US,D,20060308,000000,10.3919,10.5738,10.3641,10.4953,268909.31552763,0
+PRMB.US,D,20060309,000000,10.5182,10.7701,10.5182,10.7616,565382.95578238,0
+PRMB.US,D,20060310,000000,10.7911,11.1017,10.7911,11.0928,685924.40630222,0
+PRMB.US,D,20060313,000000,11.1484,11.3295,11.0134,11.1552,354777.64812609,0
+PRMB.US,D,20060314,000000,11.0842,11.1017,10.3641,10.4292,623302.70456215,0
+PRMB.US,D,20060315,000000,10.4292,10.6667,10.4129,10.5182,473798.76919662,0
+PRMB.US,D,20060316,000000,10.5031,10.8315,10.4052,10.7837,488657.48352601,0
+PRMB.US,D,20060317,000000,10.8059,10.8059,10.5785,10.6333,187489.19958715,0
+PRMB.US,D,20060320,000000,10.6426,10.6667,10.5345,10.6111,102250.50892408,0
+PRMB.US,D,20060321,000000,10.6177,10.6591,10.5614,10.6111,229023.63949436,0
+PRMB.US,D,20060322,000000,10.6026,10.6026,10.2644,10.3315,171607.18658998,0
+PRMB.US,D,20060323,000000,10.2119,10.2174,9.97622,10.0118,453473.76045304,0
+PRMB.US,D,20060324,000000,9.98973,10.0949,9.84787,10.0039,431372.5975932,0
+PRMB.US,D,20060327,000000,9.91221,10.2174,9.86125,10.1421,323274.66771027,0
+PRMB.US,D,20060328,000000,10.1421,10.1421,10.0211,10.0424,212385.63850179,0
+PRMB.US,D,20060329,000000,10.0211,10.0519,9.94445,10.0424,185581.47849932,0
+PRMB.US,D,20060330,000000,10.0519,10.2481,10.0367,10.1782,327589.22903205,0
+PRMB.US,D,20060331,000000,10.1037,10.2032,10.0606,10.1421,369767.92942704,0
+PRMB.US,D,20060403,000000,10.1421,10.1954,10.1421,10.1706,149253.33161013,0
+PRMB.US,D,20060404,000000,10.1706,10.3468,10.164,10.3056,269545.22255691,0
+PRMB.US,D,20060405,000000,10.2644,10.2644,10.0519,10.1562,261035.13669714,0
+PRMB.US,D,20060406,000000,10.1706,10.2481,10.1477,10.2174,268277.58522761,0
+PRMB.US,D,20060407,000000,10.2174,10.2252,9.98384,9.98384,93994.159366642,0
+PRMB.US,D,20060410,000000,9.97622,10.2558,9.94445,10.2481,115337.24586646,0
+PRMB.US,D,20060411,000000,10.1782,10.298,10.1104,10.1954,175293.15015868,0
+PRMB.US,D,20060412,000000,10.1954,10.3545,10.1954,10.3315,286564.35009411,0
+PRMB.US,D,20060413,000000,10.3315,10.4609,10.2558,10.4427,384881.42424105,0
+PRMB.US,D,20060417,000000,10.4789,10.6829,10.4789,10.6829,516222.85243544,0
+PRMB.US,D,20060418,000000,10.6994,10.6994,10.1782,10.2558,635626.14423293,0
+PRMB.US,D,20060419,000000,10.1562,10.298,10.1562,10.298,375225.87038274,0
+PRMB.US,D,20060420,000000,10.1954,11.881,10.1954,11.865,1157316.3352648,0
+PRMB.US,D,20060421,000000,11.9107,11.9107,11.1017,11.3227,1036638.0968619,0
+PRMB.US,D,20060424,000000,11.2501,11.4932,11.1017,11.2585,651251.28838084,0
+PRMB.US,D,20060425,000000,11.3754,11.7469,11.3754,11.5737,890309.51991351,0
+PRMB.US,D,20060426,000000,11.5737,11.6646,11.4855,11.5909,689485.06799324,0
+PRMB.US,D,20060427,000000,11.6042,11.7392,11.5507,11.567,667892.42192035,0
+PRMB.US,D,20060428,000000,11.5352,11.881,11.4855,11.7786,798726.37751009,0
+PRMB.US,D,20060501,000000,11.856,12.4615,11.856,11.9281,712347.43976004,0
+PRMB.US,D,20060502,000000,11.8888,12.2737,11.8236,12.2257,249474.99429795,0
+PRMB.US,D,20060503,000000,12.1626,12.5191,11.9357,11.998,242234.63413211,0
+PRMB.US,D,20060504,000000,12.0056,12.0611,11.9491,12.0056,73038.464505348,0
+PRMB.US,D,20060505,000000,12.0056,12.4175,12.0056,12.3848,114572.90441255,0
+PRMB.US,D,20060508,000000,12.3503,12.3589,11.7711,11.8399,401519.42523363,0
+PRMB.US,D,20060509,000000,11.9107,11.973,11.8159,11.8399,150141.93075941,0
+PRMB.US,D,20060510,000000,11.7998,12.043,11.7711,11.9902,131595.1644967,0
+PRMB.US,D,20060511,000000,11.9444,12.0688,11.7392,12.0056,140617.94387268,0
+PRMB.US,D,20060512,000000,12.0688,12.1109,11.865,12.1109,323274.66771027,0
+PRMB.US,D,20060515,000000,12.0514,12.1186,11.9107,12.0122,302316.88448434,0
+PRMB.US,D,20060516,000000,12.0946,12.2401,12.0611,12.2326,316540.73596676,0
+PRMB.US,D,20060517,000000,12.2257,12.2899,11.5822,11.6559,938703.19344192,0
+PRMB.US,D,20060518,000000,11.6263,11.8159,11.5737,11.7241,649601.48032459,0
+PRMB.US,D,20060519,000000,11.6992,11.6992,11.5114,11.543,232451.69003149,0
+PRMB.US,D,20060522,000000,11.5029,12.043,11.5029,11.8236,178719.11233118,0
+PRMB.US,D,20060523,000000,11.4291,11.8888,11.4291,11.634,387420.8756289,0
+PRMB.US,D,20060524,000000,11.634,11.634,11.3678,11.4693,219118.52606298,0
+PRMB.US,D,20060525,000000,11.5114,11.7241,11.5114,11.6733,115847.85101805,0
+PRMB.US,D,20060526,000000,11.6559,11.6733,11.5114,11.517,208574.3730554,0
+PRMB.US,D,20060530,000000,11.5987,11.6119,11.384,11.384,215049.34758501,0
+PRMB.US,D,20060531,000000,11.453,11.5268,11.3678,11.3973,174276.11658476,0
+PRMB.US,D,20060601,000000,11.3928,11.4069,11.1924,11.3151,174276.11658476,0
+PRMB.US,D,20060602,000000,11.3372,11.3591,11.2078,11.2585,109242.35369917,0
+PRMB.US,D,20060605,000000,11.2165,11.2165,11.0374,11.0689,255319.28270986,0
+PRMB.US,D,20060606,000000,10.9894,11.0211,10.6266,10.8879,225845.14853029,0
+PRMB.US,D,20060607,000000,10.8879,11.1484,10.8411,11.0134,255568.84228293,0
+PRMB.US,D,20060608,000000,10.934,10.934,10.6111,10.7319,183678.97832307,0
+PRMB.US,D,20060609,000000,10.7319,10.8746,10.7165,10.8315,155475.61401974,0
+PRMB.US,D,20060612,000000,10.7911,11.0374,10.7911,10.8746,116863.84040965,0
+PRMB.US,D,20060613,000000,10.8582,11.0058,10.5441,10.6026,137951.10224252,0
+PRMB.US,D,20060614,000000,10.5441,10.7911,10.5441,10.7616,95780.755306034,0
+PRMB.US,D,20060615,000000,10.7165,10.7616,10.5527,10.6905,95520.75390983,0
+PRMB.US,D,20060616,000000,10.4292,10.6026,10.0855,10.5031,172243.09361926,0
+PRMB.US,D,20060619,000000,10.4694,10.5345,10.4129,10.4694,96410.397241426,0
+PRMB.US,D,20060620,000000,10.4878,10.4878,10.1562,10.2252,162591.71649021,0
+PRMB.US,D,20060621,000000,10.1562,10.5271,10.1562,10.4427,282502.48089234,0
+PRMB.US,D,20060622,000000,10.2481,10.3765,10.2174,10.3143,114957.16350413,0
+PRMB.US,D,20060623,000000,10.1562,10.2723,10.1562,10.187,57416.452904379,0
+PRMB.US,D,20060626,000000,10.1104,10.3393,10.0519,10.2904,58048.183204399,0
+PRMB.US,D,20060627,000000,10.2723,10.3229,10.0777,10.1421,187995.62800948,0
+PRMB.US,D,20060628,000000,10.1954,10.3315,10.1782,10.2904,53475.708851038,0
+PRMB.US,D,20060629,000000,10.298,10.3919,9.98384,10.187,73924.975290003,0
+PRMB.US,D,20060630,000000,10.2174,10.3143,10.1706,10.2817,106572.37952206,0
+PRMB.US,D,20060703,000000,10.3143,10.4609,10.3143,10.4427,35310.069132967,0
+PRMB.US,D,20060705,000000,10.1562,10.164,9.6851,9.91946,432133.80650017,0
+PRMB.US,D,20060706,000000,9.87758,9.91946,9.77901,9.85456,198286.04471476,0
+PRMB.US,D,20060707,000000,9.81724,9.86125,9.6995,9.81724,165258.55812037,0
+PRMB.US,D,20060710,000000,9.81724,9.81724,9.73876,9.76361,134901.04570308,0
+PRMB.US,D,20060711,000000,9.6995,9.72157,9.65156,9.6995,93994.159366642,0
+PRMB.US,D,20060712,000000,9.74733,9.75501,9.61039,9.64387,223308.82968938,0
+PRMB.US,D,20060713,000000,9.62664,9.70618,9.60368,9.63529,215936.90255198,0
+PRMB.US,D,20060714,000000,9.60368,9.67648,9.60368,9.63529,262939.72523803,0
+PRMB.US,D,20060717,000000,9.55676,9.61806,9.44565,9.57973,312227.21882728,0
+PRMB.US,D,20060718,000000,9.54144,9.61039,9.50409,9.57304,207689.95063536,0
+PRMB.US,D,20060719,000000,9.58741,9.72157,9.56442,9.69079,140236.81732804,0
+PRMB.US,D,20060720,000000,9.66783,9.73876,9.64387,9.69079,193331.39963443,0
+PRMB.US,D,20060721,000000,9.69079,9.71285,9.60368,9.64387,199045.16525709,0
+PRMB.US,D,20060724,000000,9.57973,9.72157,9.30488,9.64387,336865.74471034,0
+PRMB.US,D,20060725,000000,9.6995,9.78663,9.61039,9.76361,365324.93368063,0
+PRMB.US,D,20060726,000000,9.80862,9.98384,9.76361,9.95981,204759.97506205,0
+PRMB.US,D,20060727,000000,9.96945,11.0842,9.96945,10.5527,633341.47332972,0
+PRMB.US,D,20060728,000000,10.6333,10.8879,10.3641,10.4694,386914.44720657,0
+PRMB.US,D,20060731,000000,10.5182,10.5182,10.3229,10.4216,196887.8845962,0
+PRMB.US,D,20060801,000000,10.4427,10.4427,10.2252,10.3393,145950.5829507,0
+PRMB.US,D,20060802,000000,10.3996,10.8315,10.3699,10.8131,266748.9023198,0
+PRMB.US,D,20060803,000000,10.8131,10.8496,10.6905,10.7616,164497.34921341,0
+PRMB.US,D,20060804,000000,11.1877,11.6177,10.9743,11.3073,418665.94301315,0
+PRMB.US,D,20060807,000000,11.3678,11.3973,11.1169,11.134,206538.21754293,0
+PRMB.US,D,20060808,000000,11.2078,11.6559,11.111,11.4376,402155.33226289,0
+PRMB.US,D,20060809,000000,11.4932,11.7786,11.4291,11.6494,650360.60086692,0
+PRMB.US,D,20060810,000000,11.6906,12.1473,11.6818,11.881,1241909.7212579,0
+PRMB.US,D,20060811,000000,11.881,11.8888,11.6906,11.7154,206413.95984756,0
+PRMB.US,D,20060814,000000,11.7537,11.7911,11.3678,11.4291,283006.82095004,0
+PRMB.US,D,20060815,000000,11.4291,11.6992,11.4291,11.4932,181770.21305293,0
+PRMB.US,D,20060816,000000,11.5114,11.9042,11.5114,11.8734,194730.60393531,0
+PRMB.US,D,20060817,000000,11.8734,11.9816,11.8311,11.9193,95265.973425193,0
+PRMB.US,D,20060818,000000,11.9193,11.9193,11.7998,11.8399,44966.667173591,0
+PRMB.US,D,20060821,000000,11.9107,11.9816,11.9107,11.9816,94759.545002863,0
+PRMB.US,D,20060822,000000,11.9816,11.9816,11.7998,11.9042,199045.16525709,0
+PRMB.US,D,20060823,000000,11.8888,11.9357,11.8236,11.9107,90692.454889518,0
+PRMB.US,D,20060824,000000,11.8888,12.0122,11.8888,11.9902,68971.374392002,0
+PRMB.US,D,20060825,000000,11.9902,12.2106,11.9816,12.201,252775.65459276,0
+PRMB.US,D,20060828,000000,12.1713,13.7218,12.1473,13.0139,669288.49367427,0
+PRMB.US,D,20060829,000000,12.9959,13.4995,12.9182,13.1309,689991.49641556,0
+PRMB.US,D,20060830,000000,13.1309,13.2487,13.0609,13.1864,171735.62101461,0
+PRMB.US,D,20060831,000000,13.2036,13.4995,13.2036,13.3214,323782.14031492,0
+PRMB.US,D,20060901,000000,13.399,13.5896,13.2487,13.2574,551535.00993304,0
+PRMB.US,D,20060905,000000,13.2956,13.4785,13.0695,13.1528,214416.57310267,0
+PRMB.US,D,20060906,000000,13.0532,13.0839,12.9337,12.9652,305359.63174758,0
+PRMB.US,D,20060907,000000,12.9403,13.3902,12.6971,13.1605,231311.44294452,0
+PRMB.US,D,20060908,000000,13.1692,13.1692,13.0532,13.1462,241725.07316284,0
+PRMB.US,D,20060911,000000,13.1252,13.381,13.0609,13.3023,375225.87038274,0
+PRMB.US,D,20060912,000000,13.2659,13.4334,13.2418,13.3531,201712.00688726,0
+PRMB.US,D,20060913,000000,13.3598,13.4928,13.2574,13.3454,130326.48298509,0
+PRMB.US,D,20060914,000000,13.646,14.1383,13.5474,13.666,705742.98662347,0
+PRMB.US,D,20060915,000000,13.8471,14.2637,13.7295,14.1956,410918.11024266,0
+PRMB.US,D,20060918,000000,14.1738,14.2427,13.9649,14.0905,446357.65798259,0
+PRMB.US,D,20060919,000000,14.0522,14.0905,13.7524,13.8079,526640.65938302,0
+PRMB.US,D,20060920,000000,13.8625,13.9037,13.5397,13.5474,350457.86589274,0
+PRMB.US,D,20060921,000000,13.6509,13.8079,13.5397,13.6038,429466.96487,0
+PRMB.US,D,20060922,000000,13.6289,13.6587,13.2956,13.3454,461601.67558584,0
+PRMB.US,D,20060925,000000,13.2813,13.4707,13.0773,13.4412,268780.88110301,0
+PRMB.US,D,20060926,000000,13.4412,13.8548,13.399,13.8253,408000.66485713,0
+PRMB.US,D,20060927,000000,13.9123,13.9584,13.7447,13.785,249982.46690258,0
+PRMB.US,D,20060928,000000,13.8385,13.8385,13.7218,13.7447,167291.58108589,0
+PRMB.US,D,20060929,000000,13.6902,13.7295,13.4785,13.5149,141376.0202327,0
+PRMB.US,D,20061002,000000,13.5724,13.5896,13.3531,13.4995,149128.02973244,0
+PRMB.US,D,20061003,000000,13.3454,13.381,13.0934,13.1692,255697.27670756,0
+PRMB.US,D,20061004,000000,13.0992,13.6384,13.0773,13.5072,253158.86950202,0
+PRMB.US,D,20061005,000000,13.5072,13.5562,13.381,13.4545,197902.82980549,0
+PRMB.US,D,20061006,000000,13.4707,13.5149,13.381,13.381,121433.18221607,0
+PRMB.US,D,20061009,000000,13.381,13.381,13.2487,13.3598,139982.0368434,0
+PRMB.US,D,20061010,000000,13.381,13.4545,13.2276,13.3214,222035.97144852,0
+PRMB.US,D,20061011,000000,13.0934,13.3214,12.9805,13.2487,107970.53964061,0
+PRMB.US,D,20061012,000000,13.194,13.2114,12.9182,13.0773,189646.48024805,0
+PRMB.US,D,20061013,000000,12.9737,13.2725,12.8245,13.1692,201587.74919188,0
+PRMB.US,D,20061016,000000,13.2352,13.4171,13.194,13.381,68338.599909668,0
+PRMB.US,D,20061017,000000,13.3118,13.3376,13.1777,13.2956,80406.214913504,0
+PRMB.US,D,20061018,000000,13.5964,13.7601,13.5072,13.6384,214161.79261804,0
+PRMB.US,D,20061019,000000,13.5562,13.6384,13.2878,13.5303,214031.26982879,0
+PRMB.US,D,20061020,000000,13.6509,13.6509,12.9891,13.1605,226609.48998421,0
+PRMB.US,D,20061023,000000,13.2114,13.2659,13.0045,13.0532,413459.64999514,0
+PRMB.US,D,20061024,000000,13.0532,13.0532,12.9125,12.9737,251632.27495885,0
+PRMB.US,D,20061025,000000,12.9891,13.2813,12.9737,13.2418,171990.40149925,0
+PRMB.US,D,20061026,000000,12.8157,12.8157,11.4204,12.0867,1557562.9022576,0
+PRMB.US,D,20061027,000000,11.9281,11.9281,11.6559,11.6818,852579.03617652,0
+PRMB.US,D,20061030,000000,11.4291,11.7537,11.3754,11.6733,302696.96684666,0
+PRMB.US,D,20061031,000000,11.6733,11.7711,11.4932,11.5268,555474.70980406,0
+PRMB.US,D,20061101,000000,11.2995,11.453,11.0134,11.0374,514700.43462151,0
+PRMB.US,D,20061102,000000,11.1409,11.224,10.9512,11.224,474054.59386358,0
+PRMB.US,D,20061103,000000,11.5114,11.5114,10.9664,11.1694,845218.59504455,0
+PRMB.US,D,20061106,000000,11.1694,11.3295,11.1619,11.224,389711.81162599,0
+PRMB.US,D,20061107,000000,11.2585,11.3073,11.1694,11.224,199933.76440636,0
+PRMB.US,D,20061108,000000,11.2834,11.3151,11.0604,11.1791,515712.24728385,0
+PRMB.US,D,20061109,000000,11.1694,11.3678,11.0928,11.3227,789451.95019642,0
+PRMB.US,D,20061110,000000,11.3525,11.543,11.3073,11.5114,348172.15080723,0
+PRMB.US,D,20061113,000000,11.517,11.517,10.8059,11.0211,872778.7430424,0
+PRMB.US,D,20061114,000000,10.9425,10.9425,10.5527,10.5614,1074363.3596873,0
+PRMB.US,D,20061115,000000,10.8678,11.0526,10.6333,10.7539,1083002.924154,0
+PRMB.US,D,20061116,000000,10.7701,11.224,10.7165,11.2012,728986.48493492,0
+PRMB.US,D,20061117,000000,11.1791,11.2913,10.9194,11.0134,289103.80148196,0
+PRMB.US,D,20061120,000000,11.0211,11.1694,10.911,11.0058,438739.30381905,0
+PRMB.US,D,20061121,000000,11.0134,11.0689,10.9194,10.9664,155857.78474669,0
+PRMB.US,D,20061122,000000,10.911,11.0211,10.7911,10.7999,226609.48998421,0
+PRMB.US,D,20061124,000000,10.9894,10.9981,10.8496,10.911,129433.70710656,0
+PRMB.US,D,20061127,000000,10.9263,10.9743,10.7165,10.7319,152680.33796495,0
+PRMB.US,D,20061128,000000,10.6754,10.8879,10.6754,10.7251,207689.95063536,0
+PRMB.US,D,20061129,000000,10.7701,10.7999,10.7079,10.7469,191682.63576051,0
+PRMB.US,D,20061130,000000,10.7406,10.7837,10.6905,10.7251,120544.58306678,0
+PRMB.US,D,20061201,000000,10.7251,10.7539,10.5182,10.5182,198286.04471476,0
+PRMB.US,D,20061204,000000,10.6026,10.6026,10.3545,10.3996,489675.56128223,0
+PRMB.US,D,20061205,000000,10.4052,10.4953,10.385,10.4368,471258.27362647,0
+PRMB.US,D,20061206,000000,11.0211,11.2995,10.7469,10.8746,2235361.4817916,0
+PRMB.US,D,20061207,000000,10.8879,11.1552,10.8746,10.9588,698503.67063995,0
+PRMB.US,D,20061208,000000,11.0526,11.1017,10.9425,10.9981,221783.27932852,0
+PRMB.US,D,20061211,000000,11.0211,11.1017,10.7701,10.8131,611998.38682989,0
+PRMB.US,D,20061212,000000,10.7837,10.9829,10.7251,10.9512,492218.14521702,0
+PRMB.US,D,20061213,000000,11.0374,11.1409,11.0211,11.0374,597518.71068054,0
+PRMB.US,D,20061214,000000,10.9024,11.1017,10.9024,11.0604,456266.94814322,0
+PRMB.US,D,20061215,000000,11.0374,11.0449,10.9263,11.0134,221654.84490388,0
+PRMB.US,D,20061218,000000,11.0604,11.1017,10.8746,10.9263,194093.65272371,0
+PRMB.US,D,20061219,000000,10.9588,11.0604,10.8822,10.9894,460203.5154673,0
+PRMB.US,D,20061220,000000,10.9743,11.0211,10.9512,10.9664,668268.32755341,0
+PRMB.US,D,20061221,000000,11.0689,11.134,10.9664,10.9894,599935.99273764,0
+PRMB.US,D,20061222,000000,10.9894,11.1694,10.9894,11.1619,304986.85866145,0
+PRMB.US,D,20061226,000000,11.0842,11.3073,11.0842,11.2078,74560.882319278,0
+PRMB.US,D,20061227,000000,11.1791,11.567,11.1791,11.4758,370783.91881865,0
+PRMB.US,D,20061228,000000,11.4463,11.4617,11.3372,11.3678,177325.12894189,0
+PRMB.US,D,20061229,000000,11.3372,11.3928,11.2662,11.2662,94379.462640537,0
+PRMB.US,D,20070103,000000,11.2413,11.384,10.7469,10.9425,589644.53185005,0
+PRMB.US,D,20070104,000000,10.8746,10.9263,10.7469,10.8822,524860.32853751,0
+PRMB.US,D,20070105,000000,10.911,10.9512,10.7616,10.8411,239438.31389501,0
+PRMB.US,D,20070108,000000,10.7539,11.0689,10.7539,11.0374,202729.04046116,0
+PRMB.US,D,20070109,000000,11.0058,11.1484,10.9894,11.0526,149128.02973244,0
+PRMB.US,D,20070110,000000,11.0374,11.0526,10.8059,10.8822,445723.83931794,0
+PRMB.US,D,20070111,000000,10.9024,11.0842,10.8315,11.0526,652266.23359012,0
+PRMB.US,D,20070112,000000,11.1169,11.2327,11.0928,11.1409,282627.78277003,0
+PRMB.US,D,20070116,000000,11.1409,11.2662,11.134,11.1877,481166.51960479,0
+PRMB.US,D,20070117,000000,11.1694,11.3372,11.1017,11.2913,234867.92790627,0
+PRMB.US,D,20070118,000000,11.3372,11.3754,11.0928,11.1877,160686.08376701,0
+PRMB.US,D,20070119,000000,11.224,11.2585,11.1552,11.1877,124733.84251088,0
+PRMB.US,D,20070122,000000,11.2012,11.2501,11.0604,11.1253,96791.523786065,0
+PRMB.US,D,20070123,000000,11.1791,11.1791,10.9743,11.0058,250485.76277798,0
+PRMB.US,D,20070124,000000,10.8879,11.1791,10.8879,11.1409,148107.86361158,0
+PRMB.US,D,20070125,000000,11.1552,11.4376,11.1552,11.3073,581386.09392797,0
+PRMB.US,D,20070126,000000,11.4069,11.4147,11.3151,11.3427,153953.19620581,0
+PRMB.US,D,20070129,000000,11.3427,11.3973,11.224,11.2739,398982.0622104,0
+PRMB.US,D,20070130,000000,11.2327,11.2327,11.0928,11.1694,679324.12989491,0
+PRMB.US,D,20070131,000000,11.0842,11.2834,11.0211,11.1552,716027.13823487,0
+PRMB.US,D,20070201,000000,11.134,11.2012,10.911,11.0689,695707.35040285,0
+PRMB.US,D,20070202,000000,10.8746,11.5507,10.6829,11.2165,1866230.5035762,0
+PRMB.US,D,20070205,000000,11.1409,11.5114,11.0297,11.4376,985065.93236944,0
+PRMB.US,D,20070206,000000,11.517,11.6119,11.3928,11.4855,608188.16556582,0
+PRMB.US,D,20070207,000000,11.4932,11.5352,11.3591,11.4204,437977.05072976,0
+PRMB.US,D,20070208,000000,11.3295,11.3754,11.1409,11.2078,653029.53086172,0
+PRMB.US,D,20070209,000000,11.224,11.7852,11.224,11.7537,1034100.7338388,0
+PRMB.US,D,20070212,000000,11.7537,11.9816,11.6042,11.6416,502916.83720711,0
+PRMB.US,D,20070213,000000,11.6494,11.6559,11.5352,11.6042,282785.45429946,0
+PRMB.US,D,20070214,000000,11.6494,11.8311,11.5822,11.6177,387296.61793353,0
+PRMB.US,D,20070215,000000,11.634,11.8159,11.5822,11.6263,333057.61181089,0
+PRMB.US,D,20070216,000000,11.6263,11.7469,11.5352,11.6042,297871.8003733,0
+PRMB.US,D,20070220,000000,11.4758,11.5268,11.4204,11.4376,122577.60603231,0
+PRMB.US,D,20070221,000000,11.4932,11.634,11.4932,11.567,285801.05282252,0
+PRMB.US,D,20070222,000000,11.5737,11.7469,11.4204,11.453,373573.97396187,0
+PRMB.US,D,20070223,000000,11.4932,11.6177,11.4855,11.517,371797.81984562,0
+PRMB.US,D,20070226,000000,11.5268,11.5737,11.0842,11.4463,516475.54455545,0
+PRMB.US,D,20070227,000000,11.1169,11.3151,10.8746,10.934,440772.32678455,0
+PRMB.US,D,20070228,000000,10.9743,11.0767,10.911,11.0526,672841.8460891,0
+PRMB.US,D,20070301,000000,10.8582,11.1484,10.8582,11.1484,580493.31804944,0
+PRMB.US,D,20070302,000000,10.9829,11.1253,10.9829,11.0374,421589.65349257,0
+PRMB.US,D,20070305,000000,11.0374,11.0604,10.9194,10.9512,274242.99878796,0
+PRMB.US,D,20070306,000000,11.0842,11.1791,10.9894,11.0689,328865.21981985,0
+PRMB.US,D,20070307,000000,11.111,11.111,10.9894,11.0297,121687.9627007,0
+PRMB.US,D,20070308,000000,11.0374,11.1253,10.9894,10.9894,326074.12049431,0
+PRMB.US,D,20070309,000000,11.0526,11.2012,11.0297,11.1552,150141.93075941,0
+PRMB.US,D,20070312,000000,11.1694,11.384,11.1694,11.384,80915.775882777,0
+PRMB.US,D,20070313,000000,11.4376,11.4376,10.8879,10.9024,188882.13879414,0
+PRMB.US,D,20070314,000000,10.934,11.134,10.8879,11.0374,205907.53142523,0
+PRMB.US,D,20070315,000000,11.0449,11.2662,10.9512,11.2585,307652.65610929,0
+PRMB.US,D,20070316,000000,11.2165,11.3678,11.1791,11.2834,322132.33225865,0
+PRMB.US,D,20070319,000000,11.3295,11.3754,11.1409,11.1409,128800.93262422,0
+PRMB.US,D,20070320,000000,11.0842,11.2078,11.0374,11.0689,160303.91304004,0
+PRMB.US,D,20070321,000000,11.111,11.2913,11.0374,11.2739,129182.05916886,0
+PRMB.US,D,20070322,000000,11.2995,11.2995,11.1017,11.1791,131212.99376975,0
+PRMB.US,D,20070323,000000,11.1484,11.1484,10.9588,10.9894,240326.91304428,0
+PRMB.US,D,20070326,000000,10.9894,11.0374,10.7837,10.934,348933.35971418,0
+PRMB.US,D,20070327,000000,10.934,10.9743,10.4694,10.5441,957375.26158232,0
+PRMB.US,D,20070328,000000,10.4694,10.4878,10.3699,10.4368,603230.38793856,0
+PRMB.US,D,20070329,000000,10.4292,10.6754,10.4292,10.6266,194852.77326606,0
+PRMB.US,D,20070330,000000,10.6266,10.6905,10.4052,10.5345,238422.3245034,0
+PRMB.US,D,20070402,000000,10.5271,10.5874,10.5097,10.5738,116989.14228734,0
+PRMB.US,D,20070403,000000,10.6111,10.7469,10.5182,10.5614,488533.22583064,0
+PRMB.US,D,20070404,000000,10.6111,10.6333,10.4368,10.5031,165131.16787805,0
+PRMB.US,D,20070405,000000,10.5345,10.6026,10.298,10.3229,205649.61839365,0
+PRMB.US,D,20070409,000000,10.2481,10.2904,9.95224,10.1954,481550.77869637,0
+PRMB.US,D,20070410,000000,10.0949,10.3699,10.0949,10.2817,200444.36955795,0
+PRMB.US,D,20070411,000000,10.298,10.3468,10.1954,10.3143,287455.03760802,0
+PRMB.US,D,20070412,000000,10.3393,10.3393,10.1782,10.187,326831.15267202,0
+PRMB.US,D,20070413,000000,11.8083,13.646,10.9194,12.6769,5016409.5083752,0
+PRMB.US,D,20070416,000000,12.8061,13.5896,12.8061,13.3281,3068886.2791008,0
+PRMB.US,D,20070417,000000,13.4785,13.5236,13.2574,13.3214,848771.94745937,0
+PRMB.US,D,20070418,000000,13.381,13.4075,13.3118,13.3376,632958.25842045,0
+PRMB.US,D,20070419,000000,13.2114,13.3454,13.0992,13.1069,431627.37807783,0
+PRMB.US,D,20070420,000000,13.1692,13.4075,13.1309,13.2574,418544.8178647,0
+PRMB.US,D,20070423,000000,13.2114,13.3023,13.1864,13.2036,290249.26948051,0
+PRMB.US,D,20070424,000000,13.2198,13.2813,13.1069,13.1309,303379.86208008,0
+PRMB.US,D,20070425,000000,13.1154,13.1462,12.8061,12.9488,999927.77924575,0
+PRMB.US,D,20070426,000000,13.0139,13.2114,12.9182,13.0695,1341244.8731611,0
+PRMB.US,D,20070427,000000,12.8157,12.9652,12.5966,12.7287,422098.17027953,0
+PRMB.US,D,20070430,000000,12.7927,12.8895,12.7123,12.7448,195584.74506823,0
+PRMB.US,D,20070501,000000,12.8743,12.8743,12.7123,12.7862,312227.21882728,0
+PRMB.US,D,20070502,000000,12.7123,12.8245,12.5966,12.6836,233343.42172771,0
+PRMB.US,D,20070503,000000,12.6453,12.7123,12.5966,12.629,212764.67668181,0
+PRMB.US,D,20070504,000000,12.6769,12.7679,12.2804,12.655,358332.04472321,0
+PRMB.US,D,20070507,000000,12.6905,12.7679,12.6692,12.6971,174148.72634245,0
+PRMB.US,D,20070508,000000,12.6213,12.8657,12.5246,12.629,350967.42686201,0
+PRMB.US,D,20070509,000000,12.5093,12.6213,12.5025,12.5772,117622.96095198,0
+PRMB.US,D,20070510,000000,12.4374,12.6137,12.1626,12.2968,234739.49348163,0
+PRMB.US,D,20070511,000000,12.265,12.3503,12.1559,12.335,169833.12083836,0
+PRMB.US,D,20070514,000000,12.3676,12.4096,12.1713,12.2326,174276.11658476,0
+PRMB.US,D,20070515,000000,12.2804,12.4298,12.1952,12.3503,202345.8255519,0
+PRMB.US,D,20070516,000000,12.4941,12.7123,12.3934,12.4854,386532.27647962,0
+PRMB.US,D,20070517,000000,12.4682,12.4682,12.0867,12.1952,400502.39165971,0
+PRMB.US,D,20070518,000000,12.335,12.6213,12.335,12.5966,295709.29880084,0
+PRMB.US,D,20070521,000000,12.7927,13.036,12.7448,12.8895,1968482.0566826,0
+PRMB.US,D,20070522,000000,12.9566,12.9566,12.5631,12.5695,527782.99483462,0
+PRMB.US,D,20070523,000000,12.7353,12.7526,12.5191,12.5246,190788.81569964,0
+PRMB.US,D,20070524,000000,12.5475,12.5966,12.3235,12.3589,130580.21928741,0
+PRMB.US,D,20070525,000000,12.5966,12.5966,12.4096,12.5025,165636.55211807,0
+PRMB.US,D,20070529,000000,12.629,12.7448,12.4941,12.604,470619.23405025,0
+PRMB.US,D,20070530,000000,12.5966,12.8827,12.5025,12.8396,356429.54454697,0
+PRMB.US,D,20070531,000000,12.8827,12.8827,12.629,12.6769,432644.41165175,0
+PRMB.US,D,20070601,000000,12.5475,12.832,12.5191,12.7612,337879.64573732,0
+PRMB.US,D,20070604,000000,12.7763,12.9182,12.4941,12.5772,325307.69067578,0
+PRMB.US,D,20070605,000000,12.5695,12.6137,12.2737,12.3676,260654.0101525,0
+PRMB.US,D,20070606,000000,12.335,12.4241,12.0257,12.2968,353378.44382523,0
+PRMB.US,D,20070607,000000,12.2804,12.2804,11.9042,12.043,358838.47314555,0
+PRMB.US,D,20070608,000000,12.043,12.0611,11.8399,11.998,217084.45891515,0
+PRMB.US,D,20070611,000000,11.9664,12.0056,11.8496,11.881,232959.16263613,0
+PRMB.US,D,20070612,000000,11.8399,11.8954,11.6646,11.7326,422098.17027953,0
+PRMB.US,D,20070613,000000,11.8083,11.8083,11.6119,11.7711,354528.08855303,0
+PRMB.US,D,20070614,000000,11.7911,11.9042,11.7326,11.8734,223687.8678694,0
+PRMB.US,D,20070615,000000,11.9664,12.179,11.9042,11.973,232703.33796918,0
+PRMB.US,D,20070618,000000,11.973,12.4374,11.8888,11.973,615050.53173396,0
+PRMB.US,D,20070619,000000,11.973,11.973,11.5909,11.7998,540864.51086544,0
+PRMB.US,D,20070620,000000,11.634,11.7998,11.634,11.7392,183295.76341381,0
+PRMB.US,D,20070621,000000,11.5737,11.6494,11.3372,11.6494,383356.9180625,0
+PRMB.US,D,20070622,000000,11.6263,11.8159,11.453,11.6494,276273.93338884,0
+PRMB.US,D,20070625,000000,11.6177,11.6263,11.2662,11.4855,379544.60843379,0
+PRMB.US,D,20070626,000000,11.567,11.5909,11.3591,11.4463,234102.54227005,0
+PRMB.US,D,20070627,000000,11.3678,11.3678,11.0928,11.3591,477737.42488535,0
+PRMB.US,D,20070628,000000,11.4204,11.6042,11.3754,11.5114,332165.88011467,0
+PRMB.US,D,20070629,000000,11.5268,11.5268,11.2913,11.3295,310700.6242841,0
+PRMB.US,D,20070702,000000,11.3372,11.5507,11.1694,11.4758,370018.53318242,0
+PRMB.US,D,20070703,000000,11.5822,11.5822,11.384,11.4147,121303.70360912,0
+PRMB.US,D,20070705,000000,11.5114,12.1626,11.3678,12.1329,613268.11252382,0
+PRMB.US,D,20070706,000000,12.1713,12.179,11.7852,11.8888,204377.80433511,0
+PRMB.US,D,20070709,000000,11.7852,12.3062,11.7326,12.1397,216445.41933894,0
+PRMB.US,D,20070710,000000,12.043,12.2804,12.0056,12.201,411810.88612119,0
+PRMB.US,D,20070711,000000,12.1559,12.1559,11.9107,11.9107,177199.8270642,0
+PRMB.US,D,20070712,000000,11.998,12.179,11.9107,12.1473,209460.88384005,0
+PRMB.US,D,20070713,000000,12.1329,12.5093,12.0611,12.4011,188125.10661642,0
+PRMB.US,D,20070716,000000,12.3848,12.6905,12.2737,12.4615,473666.15804275,0
+PRMB.US,D,20070717,000000,12.446,12.446,12.1473,12.1856,193965.21829908,0
+PRMB.US,D,20070718,000000,11.973,12.179,11.8083,12.1713,385263.59496801,0
+PRMB.US,D,20070719,000000,11.5507,12.0611,11.3372,11.5029,1455053.4361197,0
+PRMB.US,D,20070720,000000,11.567,11.6042,11.2739,11.3295,1022034.1630172,0
+PRMB.US,D,20070723,000000,11.3973,11.3973,11.0449,11.1791,673226.10518068,0
+PRMB.US,D,20070724,000000,11.0211,11.134,10.5948,10.7319,565635.64790238,0
+PRMB.US,D,20070725,000000,10.7251,10.9664,10.5097,10.7406,754519.87506115,0
+PRMB.US,D,20070726,000000,10.7079,10.7079,10.1161,10.2723,540101.21359384,0
+PRMB.US,D,20070727,000000,10.1782,10.2481,9.95224,9.99532,468333.51896473,0
+PRMB.US,D,20070730,000000,9.87758,10.0777,9.19571,9.90242,753632.32009417,0
+PRMB.US,D,20070731,000000,9.67648,10.0367,9.66783,9.69079,695448.39318894,0
+PRMB.US,D,20070801,000000,9.66022,9.84787,9.62664,9.82587,652645.27177013,0
+PRMB.US,D,20070802,000000,9.82587,9.93701,9.61039,9.6851,432900.2363187,0
+PRMB.US,D,20070803,000000,9.6851,9.6851,9.31351,9.43131,540864.51086544,0
+PRMB.US,D,20070806,000000,9.52038,9.57973,9.24455,9.52899,179357.10772509,0
+PRMB.US,D,20070807,000000,9.46195,9.61039,9.32118,9.4083,258493.59694467,0
+PRMB.US,D,20070808,000000,9.72157,9.99532,9.4878,9.49546,726318.59912244,0
+PRMB.US,D,20070809,000000,9.44565,9.51269,9.017,9.0309,686941.43987614,0
+PRMB.US,D,20070810,000000,9.09898,9.4083,9.05445,9.22731,278056.35259898,0
+PRMB.US,D,20070813,000000,9.22061,9.23593,8.76332,8.80182,271956.23952012,0
+PRMB.US,D,20070814,000000,8.7777,8.9765,8.63603,8.81742,455634.17366088,0
+PRMB.US,D,20070815,000000,8.69741,8.79359,8.47283,8.56699,583670.76483119,0
+PRMB.US,D,20070816,000000,8.56699,8.70576,8.17232,8.58825,531592.17191639,0
+PRMB.US,D,20070817,000000,8.96796,8.9765,8.55003,8.69741,414350.33750904,0
+PRMB.US,D,20070820,000000,8.7777,8.81742,8.58825,8.68192,119655.98391749,0
+PRMB.US,D,20070821,000000,8.54114,9.25222,8.28966,9.13826,686308.6653938,0
+PRMB.US,D,20070822,000000,9.1871,9.41502,9.17946,9.28956,423242.59409576,0
+PRMB.US,D,20070823,000000,9.3997,9.3997,9.17946,9.26657,333942.03423092,0
+PRMB.US,D,20070824,000000,9.21296,9.31351,9.12963,9.22731,230927.18385294,0
+PRMB.US,D,20070827,000000,9.22061,9.24455,9.1871,9.21296,172752.65458853,0
+PRMB.US,D,20070828,000000,9.0783,9.12292,8.71409,8.71409,298631.96509795,0
+PRMB.US,D,20070829,000000,8.66745,8.96796,8.65137,8.88581,272461.62376015,0
+PRMB.US,D,20070830,000000,8.87919,8.92774,8.65911,8.70576,191295.24412198,0
+PRMB.US,D,20070831,000000,8.90055,9.08597,8.7777,8.88581,297997.10225099,0
+PRMB.US,D,20070904,000000,8.92774,9.11431,8.89413,9.11431,158653.06080149,0
+PRMB.US,D,20070905,000000,8.98206,9.017,8.89413,8.90055,129689.5317735,0
+PRMB.US,D,20070906,000000,8.87182,8.87182,8.68192,8.72308,98062.293662303,0
+PRMB.US,D,20070907,000000,8.60539,8.87919,8.58825,8.81742,226609.48998421,0
+PRMB.US,D,20070910,000000,8.73938,8.86436,8.64226,8.68192,212004.51195715,0
+PRMB.US,D,20070911,000000,8.72308,8.81742,8.63603,8.81742,176563.92003492,0
+PRMB.US,D,20070912,000000,8.84146,8.84991,8.51661,8.57963,203998.76615509,0
+PRMB.US,D,20070913,000000,8.50157,8.55003,7.87295,8.03767,595995.24868429,0
+PRMB.US,D,20070914,000000,8.06248,8.06248,7.79394,7.95215,555729.49028869,0
+PRMB.US,D,20070917,000000,7.89632,7.91949,7.58921,7.63649,281866.57386307,0
+PRMB.US,D,20070918,000000,7.69884,7.78609,7.49439,7.75459,447247.30131417,0
+PRMB.US,D,20070919,000000,7.74654,8.05358,7.74654,7.99897,637021.17180453,0
+PRMB.US,D,20070920,000000,7.54189,7.54189,6.35351,6.46324,2609699.7972075,0
+PRMB.US,D,20070921,000000,6.46324,6.5184,6.05392,6.29823,2146952.6536231,0
+PRMB.US,D,20070924,000000,6.20369,6.24278,5.81777,5.99915,2520527.6717672,0
+PRMB.US,D,20070925,000000,5.92042,6.27439,5.81777,6.14816,1412630.3970632,0
+PRMB.US,D,20070926,000000,6.10124,6.33729,6.06972,6.29018,1499132.5483262,0
+PRMB.US,D,20070927,000000,6.31384,6.39247,6.21155,6.28242,739909.67612252,0
+PRMB.US,D,20070928,000000,6.31384,6.36126,6.21922,6.27439,616318.16906326,0
+PRMB.US,D,20071001,000000,6.29823,6.36871,6.25885,6.27439,837846.66790714,0
+PRMB.US,D,20071002,000000,6.31384,6.36126,6.28242,6.32954,850550.18994025,0
+PRMB.US,D,20071003,000000,6.27439,6.32954,6.23512,6.29823,1078171.4925868,0
+PRMB.US,D,20071004,000000,6.30619,6.32159,6.23512,6.31384,413713.38629747,0
+PRMB.US,D,20071005,000000,6.27439,6.34524,6.27439,6.32954,795041.45812369,0
+PRMB.US,D,20071008,000000,6.33729,6.43201,6.31384,6.42416,680463.33279957,0
+PRMB.US,D,20071009,000000,6.43201,6.52616,6.32954,6.43201,363163.47629048,0
+PRMB.US,D,20071010,000000,6.42416,6.45548,6.28242,6.40041,569952.2975888,0
+PRMB.US,D,20071011,000000,6.40796,6.47894,6.29018,6.41602,293934.1888669,0
+PRMB.US,D,20071012,000000,6.43958,6.58142,6.36871,6.5024,251508.01726347,0
+PRMB.US,D,20071015,000000,6.46324,6.5024,6.14816,6.1719,320735.21632242,0
+PRMB.US,D,20071016,000000,6.18024,6.23512,6.10124,6.1567,206921.43245221,0
+PRMB.US,D,20071017,000000,6.18801,6.21922,6.04627,6.18024,248333.70302866,0
+PRMB.US,D,20071018,000000,6.10889,6.19538,6.10124,6.18024,107588.36891367,0
+PRMB.US,D,20071019,000000,6.10124,6.12479,5.62096,5.81,990144.83514513,0
+PRMB.US,D,20071022,000000,5.66826,5.81,5.51868,5.81,633845.81338743,0
+PRMB.US,D,20071023,000000,5.80185,5.84954,5.63675,5.72343,311079.66246411,0
+PRMB.US,D,20071024,000000,5.72343,5.81,5.60524,5.71557,440520.67884687,0
+PRMB.US,D,20071025,000000,5.58159,6.35351,5.4006,5.89647,1391290.4431104,0
+PRMB.US,D,20071026,000000,6.10889,6.10889,5.64462,5.84123,713493.9519409,0
+PRMB.US,D,20071029,000000,5.85701,5.85701,5.61311,5.66031,344108.19324082,0
+PRMB.US,D,20071030,000000,5.62871,5.82581,5.58962,5.75513,329242.16963524,0
+PRMB.US,D,20071031,000000,5.78626,5.89647,5.58962,5.64462,448014.77531503,0
+PRMB.US,D,20071101,000000,5.4006,5.51868,5.29849,5.44007,511650.37808207,0
+PRMB.US,D,20071102,000000,5.62096,5.73885,5.44007,5.71557,526008.929083,0
+PRMB.US,D,20071105,000000,5.73146,5.78626,5.64462,5.74688,379038.18001146,0
+PRMB.US,D,20071106,000000,5.7785,5.78626,5.51868,5.53465,278437.47914362,0
+PRMB.US,D,20071107,000000,5.51082,5.55,5.2351,5.2351,415999.10138299,0
+PRMB.US,D,20071108,000000,5.2351,5.24343,4.95956,5.01491,635120.7599929,0
+PRMB.US,D,20071109,000000,5.06216,5.24343,4.92817,5.13292,1131525.032107,0
+PRMB.US,D,20071112,000000,4.96753,5.19593,4.87327,4.88103,500980.92319679,0
+PRMB.US,D,20071113,000000,4.96753,4.99877,4.7395,4.84944,548105.91521359,0
+PRMB.US,D,20071114,000000,4.81812,4.99877,4.79436,4.92032,352111.85067825,0
+PRMB.US,D,20071115,000000,4.92032,4.92032,4.70761,4.75472,240417.75690561,0
+PRMB.US,D,20071116,000000,4.77858,4.84168,4.65244,4.72359,354646.08115452,0
+PRMB.US,D,20071119,000000,4.66067,4.78662,4.40862,4.48753,761756.05849774,0
+PRMB.US,D,20071120,000000,4.47153,4.53454,4.40077,4.49517,384627.68793873,0
+PRMB.US,D,20071121,000000,4.43218,4.5427,4.34559,4.5111,275006.29605955,0
+PRMB.US,D,20071123,000000,4.40077,4.47949,4.32999,4.41656,208954.45541771,0
+PRMB.US,D,20071126,000000,4.36886,4.59747,4.25156,4.30663,537055.33378367,0
+PRMB.US,D,20071127,000000,4.29839,4.42461,4.29034,4.34559,248074.74581476,0
+PRMB.US,D,20071128,000000,4.34559,4.77072,4.34559,4.69985,293045.58971762,0
+PRMB.US,D,20071129,000000,4.61317,5.18005,4.61317,5.01491,753882.92384956,0
+PRMB.US,D,20071130,000000,5.08562,5.13292,4.73135,5.00706,460587.77455888,0
+PRMB.US,D,20071203,000000,4.92032,4.98351,4.84944,4.95956,370145.92342474,0
+PRMB.US,D,20071204,000000,4.98351,5.0384,4.90431,4.93639,336102.44743876,0
+PRMB.US,D,20071205,000000,4.95183,4.99877,4.74734,4.85729,378274.88273986,0
+PRMB.US,D,20071206,000000,4.84944,5.10121,4.84944,5.09365,805711.95719129,0
+PRMB.US,D,20071207,000000,5.10925,5.2037,5.10925,5.15658,301296.71836348,0
+PRMB.US,D,20071210,000000,5.19593,5.26682,5.08562,5.16413,411810.88612119,0
+PRMB.US,D,20071211,000000,5.16413,5.16413,5.05459,5.10925,288719.54239038,0
+PRMB.US,D,20071212,000000,5.18807,5.2351,4.97559,5.0384,336741.48701497,0
+PRMB.US,D,20071213,000000,4.99877,5.02258,4.84944,4.92817,557889.90349652,0
+PRMB.US,D,20071214,000000,4.92032,4.95956,4.82588,4.91245,221276.85090619,0
+PRMB.US,D,20071217,000000,4.98351,4.98351,4.72359,4.85729,549127.12551676,0
+PRMB.US,D,20071218,000000,4.90431,4.90431,4.74734,4.79436,692660.42641036,0
+PRMB.US,D,20071219,000000,4.79436,5.04605,4.77072,4.98351,626226.41504157,0
+PRMB.US,D,20071220,000000,5.03083,5.19593,5.02258,5.10925,271827.80509549,0
+PRMB.US,D,20071221,000000,5.07,5.22724,5.07,5.19593,328737.82957754,0
+PRMB.US,D,20071224,000000,5.21156,5.47136,5.17238,5.47136,85997.811205408,0
+PRMB.US,D,20071226,000000,5.41619,5.60524,5.40835,5.45555,194471.64672141,0
+PRMB.US,D,20071227,000000,5.48728,5.57365,5.2826,5.36907,212959.93877454,0
+PRMB.US,D,20071228,000000,5.36113,5.45555,5.2826,5.29017,168813.99889982,0
+PRMB.US,D,20071231,000000,5.33767,5.50296,5.19593,5.24343,341333.80083231,0
+PRMB.US,D,20080102,000000,5.25082,5.36113,5.24343,5.29017,99077.238871589,0
+PRMB.US,D,20080103,000000,5.26682,5.51082,5.21958,5.51082,240582.73771124,0
+PRMB.US,D,20080104,000000,5.50296,5.51082,5.29017,5.43211,335849.75531875,0
+PRMB.US,D,20080107,000000,5.49472,5.88882,5.39263,5.51082,543785.08879792,0
+PRMB.US,D,20080108,000000,5.61311,5.6995,5.2826,5.32197,1102728.5722493,0
+PRMB.US,D,20080109,000000,5.43211,5.50296,5.21958,5.4006,238302.24353729,0
+PRMB.US,D,20080110,000000,5.29017,5.48728,5.29017,5.43211,176260.06298152,0
+PRMB.US,D,20080111,000000,5.32197,5.47941,5.32197,5.4006,126503.73153325,0
+PRMB.US,D,20080114,000000,5.47941,5.66031,5.47941,5.53465,399237.88687735,0
+PRMB.US,D,20080115,000000,5.43211,5.49472,5.4006,5.45555,177579.90942653,0
+PRMB.US,D,20080116,000000,5.4006,5.45555,5.26682,5.2826,105431.08825277,0
+PRMB.US,D,20080117,000000,5.32973,5.4006,5.2351,5.25896,275131.59793725,0
+PRMB.US,D,20080118,000000,5.24343,5.36113,5.00706,5.04605,269033.573223,0
+PRMB.US,D,20080122,000000,4.82588,5.02258,4.81812,4.97559,148815.81922053,0
+PRMB.US,D,20080123,000000,4.889,4.94397,4.83381,4.88103,280720.0616822,0
+PRMB.US,D,20080124,000000,4.95956,4.95956,4.74734,4.81812,227626.52355812,0
+PRMB.US,D,20080125,000000,4.90431,4.90431,4.67619,4.69985,149379.67767013,0
+PRMB.US,D,20080128,000000,4.71584,4.76316,4.69209,4.73135,189774.91467268,0
+PRMB.US,D,20080129,000000,4.77072,4.77072,4.59747,4.63664,231181.96433756,0
+PRMB.US,D,20080130,000000,4.62925,4.66863,4.57381,4.59747,131212.99376975,0
+PRMB.US,D,20080131,000000,4.57381,4.62925,4.4403,4.49517,178467.46439349,0
+PRMB.US,D,20080201,000000,4.48753,4.66067,4.48753,4.59747,419052.29046935,0
+PRMB.US,D,20080204,000000,4.64507,4.64507,4.55831,4.59747,397204.86391184,0
+PRMB.US,D,20080205,000000,4.56625,4.60552,4.49517,4.55831,285050.28573869,0
+PRMB.US,D,20080206,000000,4.51884,4.66863,4.36169,4.40077,374339.35959809,0
+PRMB.US,D,20080207,000000,4.40862,4.52679,4.40077,4.44806,312351.47652266,0
+PRMB.US,D,20080208,000000,4.33776,4.62122,4.29034,4.57381,559539.71155278,0
+PRMB.US,D,20080211,000000,4.64507,4.69209,4.52679,4.69209,234739.49348163,0
+PRMB.US,D,20080212,000000,4.71584,4.91245,4.66067,4.79436,237283.12159875,0
+PRMB.US,D,20080213,000000,4.86535,4.86535,4.62122,4.68404,298058.70900752,0
+PRMB.US,D,20080214,000000,4.68404,4.68404,4.37721,4.40077,451187.0011852,0
+PRMB.US,D,20080215,000000,4.40862,4.44806,4.27493,4.28267,258235.6839131,0
+PRMB.US,D,20080219,000000,4.37721,4.37721,4.18039,4.23565,197520.65907852,0
+PRMB.US,D,20080220,000000,4.20386,4.25156,4.20386,4.22761,72530.991900705,0
+PRMB.US,D,20080221,000000,4.2119,4.2119,3.92853,3.9362,251945.52965307,0
+PRMB.US,D,20080222,000000,3.9362,3.97566,3.88112,3.90478,114704.47138413,0
+PRMB.US,D,20080225,000000,3.90478,3.9362,2.9993,3.18844,1755984.6906733,0
+PRMB.US,D,20080226,000000,2.9993,3.10961,1.90513,1.99975,5923568.9982911,0
+PRMB.US,D,20080227,000000,2.1254,2.1254,1.88165,2.00749,3991125.8499966,0
+PRMB.US,D,20080228,000000,1.97619,2.055,1.97619,1.99975,1946326.5963424,0
+PRMB.US,D,20080229,000000,2.01546,2.01546,1.73159,1.73159,2420048.0960478,0
+PRMB.US,D,20080303,000000,1.77947,1.81836,1.60605,1.66905,3307174.948268,0
+PRMB.US,D,20080304,000000,1.68467,1.68467,1.5982,1.6138,951779.48856116,0
+PRMB.US,D,20080305,000000,1.64559,1.73159,1.62194,1.67702,1525921.0455941,0
+PRMB.US,D,20080306,000000,1.64559,1.73159,1.6138,1.62194,733918.15800433,0
+PRMB.US,D,20080307,000000,1.58237,1.66905,1.55865,1.59024,595111.87044658,0
+PRMB.US,D,20080310,000000,1.62194,1.62194,1.51161,1.51948,590800.44167174,0
+PRMB.US,D,20080311,000000,1.52713,1.56667,1.41738,1.4328,904045.73825525,0
+PRMB.US,D,20080312,000000,1.49582,1.52713,1.42504,1.47217,923658.61466064,0
+PRMB.US,D,20080313,000000,1.47217,1.50357,1.44083,1.49582,451060.6551252,0
+PRMB.US,D,20080314,000000,1.54301,1.54301,1.44083,1.46449,293849.61009945,0
+PRMB.US,D,20080317,000000,1.45606,1.46449,1.39363,1.39363,327956.78120661,0
+PRMB.US,D,20080318,000000,1.40905,1.47217,1.40905,1.44861,456020.52111709,0
+PRMB.US,D,20080319,000000,1.44083,1.46449,1.39363,1.41738,336102.44743876,0
+PRMB.US,D,20080320,000000,1.41738,1.44861,1.38548,1.44861,772169.68871606,0
+PRMB.US,D,20080324,000000,1.55079,1.8265,1.48806,1.81836,810842.02490037,0
+PRMB.US,D,20080325,000000,1.8265,2.00749,1.80294,1.88165,1430049.4464267,0
+PRMB.US,D,20080326,000000,1.88165,1.88165,1.81836,1.87371,601707.97012463,0
+PRMB.US,D,20080327,000000,1.96804,2.39315,1.9603,2.32229,3658187.2749696,0
+PRMB.US,D,20080328,000000,2.36951,2.7477,2.32229,2.69243,3776009.6747436,0
+PRMB.US,D,20080331,000000,2.72415,3.0309,2.59054,2.76331,2822865.4398979,0
+PRMB.US,D,20080401,000000,2.90505,2.90505,2.52666,2.70796,2231490.6979534,0
+PRMB.US,D,20080402,000000,2.58201,2.87355,2.58201,2.79463,1028381.7473045,0
+PRMB.US,D,20080403,000000,2.82644,2.82644,2.59054,2.67673,993574.97404688,0
+PRMB.US,D,20080404,000000,2.6843,2.70796,2.62128,2.66074,995110.9662309,0
+PRMB.US,D,20080407,000000,2.67673,2.81848,2.65319,2.7477,714531.8691611,0
+PRMB.US,D,20080408,000000,2.77144,2.80266,2.69243,2.77891,648896.65726259,0
+PRMB.US,D,20080409,000000,2.83408,2.83408,2.56661,2.63728,1158072.3232602,0
+PRMB.US,D,20080410,000000,2.66877,2.66877,2.44028,2.48778,1126034.7214997,0
+PRMB.US,D,20080411,000000,2.48778,2.48778,2.34586,2.43252,774845.92798704,0
+PRMB.US,D,20080414,000000,2.40093,2.5504,2.3855,2.44028,767135.68577987,0
+PRMB.US,D,20080415,000000,2.43252,2.50301,2.40915,2.45626,405717.03813622,0
+PRMB.US,D,20080416,000000,2.47217,2.535,2.45626,2.47985,604404.04885959,0
+PRMB.US,D,20080417,000000,2.45626,2.51162,2.21216,2.24357,1113892.9695515,0
+PRMB.US,D,20080418,000000,2.2045,2.31443,2.07846,2.27508,767196.24835409,0
+PRMB.US,D,20080421,000000,2.28313,2.354,2.18076,2.2045,478702.24934356,0
+PRMB.US,D,20080422,000000,2.18076,2.22002,2.14925,2.14925,392579.13626046,0
+PRMB.US,D,20080423,000000,2.15738,2.27508,2.10997,2.18879,696107.27222914,0
+PRMB.US,D,20080424,000000,2.18879,2.18879,2.10997,2.1254,545287.66714788,0
+PRMB.US,D,20080425,000000,2.1254,2.16503,2.04658,2.07063,523541.52627483,0
+PRMB.US,D,20080428,000000,2.00749,2.29883,1.84191,2.21216,1776037.1678328,0
+PRMB.US,D,20080429,000000,2.14128,2.31443,2.14128,2.29883,1012732.5869633,0
+PRMB.US,D,20080430,000000,2.33819,2.43252,2.29883,2.354,807421.28363943,0
+PRMB.US,D,20080501,000000,2.37774,2.37774,2.24357,2.28313,940004.24460527,0
+PRMB.US,D,20080502,000000,2.25124,2.31443,2.17261,2.21216,1164143.1992344,0
+PRMB.US,D,20080505,000000,2.24357,2.24357,2.18076,2.19626,910500.87332091,0
+PRMB.US,D,20080506,000000,2.24357,2.27508,2.11773,2.13363,1243589.8106012,0
+PRMB.US,D,20080507,000000,2.18076,2.18076,2.11773,2.17261,1061746.5047863,0
+PRMB.US,D,20080508,000000,2.16503,2.17261,1.99161,1.99975,829427.42590871,0
+PRMB.US,D,20080509,000000,2.00749,2.0231,1.87371,1.9603,588215.04626207,0
+PRMB.US,D,20080512,000000,1.93655,1.94457,1.86577,1.87371,495347.55961233,0
+PRMB.US,D,20080513,000000,1.85773,2.0231,1.85773,1.94457,1080190.9411823,0
+PRMB.US,D,20080514,000000,2.01546,2.19626,1.98415,2.11773,1439612.068059,0
+PRMB.US,D,20080515,000000,2.15738,2.18076,1.99975,2.03902,1151544.0954326,0
+PRMB.US,D,20080516,000000,2.06268,2.11773,2.01546,2.06268,1200140.34033,0
+PRMB.US,D,20080519,000000,2.08612,2.18879,2.0231,2.18076,1274325.3170161,0
+PRMB.US,D,20080520,000000,2.13363,2.3855,2.13363,2.36186,2271276.1324845,0
+PRMB.US,D,20080521,000000,2.39315,2.5504,2.16503,2.17261,2329723.1933328,0
+PRMB.US,D,20080522,000000,2.21216,2.39315,2.21216,2.37774,1562402.6872835,0
+PRMB.US,D,20080523,000000,2.36186,2.5504,2.33819,2.49592,1937812.3337534,0
+PRMB.US,D,20080527,000000,2.76331,2.8969,2.61402,2.70029,2468087.7917718,0
+PRMB.US,D,20080528,000000,2.70029,2.70029,2.58201,2.61402,1421534.1396554,0
+PRMB.US,D,20080529,000000,2.62128,2.63728,2.44842,2.45626,577854.66934176,0
+PRMB.US,D,20080530,000000,2.46412,2.47985,2.25124,2.29098,839259.44657809,0
+PRMB.US,D,20080602,000000,2.37774,2.37774,2.14925,2.14925,714324.07688059,0
+PRMB.US,D,20080603,000000,2.10213,2.26722,2.10213,2.26722,312898.62805524,0
+PRMB.US,D,20080604,000000,2.26722,2.28313,2.18076,2.24357,567323.04652193,0
+PRMB.US,D,20080605,000000,2.29883,2.29883,2.22002,2.25124,186315.53866612,0
+PRMB.US,D,20080606,000000,2.22778,2.22778,2.14128,2.15738,502696.51473882,0
+PRMB.US,D,20080609,000000,2.18076,2.18076,2.11773,2.14925,231049.35318368,0
+PRMB.US,D,20080610,000000,2.10213,2.14128,2.04658,2.07063,246444.77722249,0
+PRMB.US,D,20080611,000000,2.055,2.08612,2.00749,2.01546,270169.64358073,0
+PRMB.US,D,20080612,000000,2.0231,2.03124,1.96804,1.96804,204711.94267561,0
+PRMB.US,D,20080613,000000,1.98415,2.04658,1.97619,2.04658,457066.79179581,0
+PRMB.US,D,20080616,000000,2.08612,2.08612,2.00749,2.01546,137089.6518334,0
+PRMB.US,D,20080617,000000,2.06268,2.09427,1.9603,1.9603,179952.29164411,0
+PRMB.US,D,20080618,000000,1.95224,1.97619,1.91308,1.97619,383267.11838347,0
+PRMB.US,D,20080619,000000,2.04658,2.36186,1.99975,2.354,1471867.9039233,0
+PRMB.US,D,20080620,000000,2.40915,2.44028,2.29098,2.29098,1160164.8646177,0
+PRMB.US,D,20080623,000000,2.36186,2.40093,2.29098,2.36186,1005340.8203619,0
+PRMB.US,D,20080624,000000,2.39315,2.40093,2.29883,2.39315,663995.5335242,0
+PRMB.US,D,20080625,000000,2.33014,2.535,2.33014,2.51928,709539.63351748,0
+PRMB.US,D,20080626,000000,2.52666,2.52666,2.36186,2.46412,478525.78253248,0
+PRMB.US,D,20080627,000000,2.49592,2.49592,2.40093,2.40093,345735.02928615,0
+PRMB.US,D,20080630,000000,2.40915,2.51928,2.3855,2.46412,548799.25227014,0
+PRMB.US,D,20080701,000000,2.48778,2.51928,2.25958,2.44842,369463.02819133,0
+PRMB.US,D,20080702,000000,2.48778,2.51162,2.31443,2.354,494833.82191379,0
+PRMB.US,D,20080703,000000,2.3855,2.39315,2.28313,2.37774,133172.92397327,0
+PRMB.US,D,20080707,000000,2.34586,2.51162,2.34586,2.39315,401927.70051843,0
+PRMB.US,D,20080708,000000,2.39315,2.40093,2.33014,2.39315,254615.50383017,0
+PRMB.US,D,20080709,000000,2.39315,2.40915,2.30668,2.32229,241303.22350795,0
+PRMB.US,D,20080710,000000,2.29883,2.354,2.2045,2.21216,177336.61494734,0
+PRMB.US,D,20080711,000000,2.2045,2.24357,2.14925,2.16503,380408.14720752,0
+PRMB.US,D,20080714,000000,2.16503,2.36186,2.15738,2.33014,333205.88569949,0
+PRMB.US,D,20080715,000000,2.22778,2.36951,2.22778,2.36186,418668.03137778,0
+PRMB.US,D,20080716,000000,2.34586,2.39315,2.25958,2.39315,605719.71857533,0
+PRMB.US,D,20080717,000000,2.44028,2.45626,2.37774,2.40915,574732.56422266,0
+PRMB.US,D,20080718,000000,2.50301,2.67673,2.42505,2.67673,768497.29951744,0
+PRMB.US,D,20080721,000000,2.64513,2.64513,2.54313,2.58201,452367.97138244,0
+PRMB.US,D,20080722,000000,2.55856,2.64513,2.50301,2.64513,398827.52322792,0
+PRMB.US,D,20080723,000000,2.62923,2.7477,2.62923,2.7477,258160.50278649,0
+PRMB.US,D,20080724,000000,2.70029,2.81051,2.46412,2.49592,524996.07223835,0
+PRMB.US,D,20080725,000000,2.52666,2.62923,2.44028,2.62128,258034.15672648,0
+PRMB.US,D,20080728,000000,2.64513,2.64513,2.535,2.59054,211698.56653913,0
+PRMB.US,D,20080729,000000,2.60566,2.60566,2.535,2.57389,229898.66427355,0
+PRMB.US,D,20080730,000000,2.58201,2.64513,2.51928,2.57389,480070.128175,0
+PRMB.US,D,20080731,000000,2.44028,2.67673,2.33819,2.62923,836106.01598956,0
+PRMB.US,D,20080801,000000,2.535,2.73958,2.52666,2.6843,393756.97391074,0
+PRMB.US,D,20080804,000000,2.62128,2.70029,2.56661,2.60566,111401.7227247,0
+PRMB.US,D,20080805,000000,2.62128,2.67673,2.47985,2.51162,371037.65512096,0
+PRMB.US,D,20080806,000000,2.44028,2.44028,2.28313,2.43252,508793.49527074,0
+PRMB.US,D,20080807,000000,2.39315,2.40915,2.31443,2.33014,356517.25586135,0
+PRMB.US,D,20080808,000000,2.29098,2.29883,2.25958,2.27508,419653.73948227,0
+PRMB.US,D,20080811,000000,2.29883,2.32229,2.17261,2.24357,517261.81383795,0
+PRMB.US,D,20080812,000000,2.22778,2.25124,2.18076,2.21216,306012.24569387,0
+PRMB.US,D,20080813,000000,2.15738,2.24357,2.15738,2.19626,179915.74526312,0
+PRMB.US,D,20080814,000000,2.22002,2.23591,2.16503,2.18076,531465.82585638,0
+PRMB.US,D,20080815,000000,2.16503,2.29883,2.14925,2.26722,765911.90410777,0
+PRMB.US,D,20080818,000000,2.22778,2.29883,2.1254,2.13363,588470.87092902,0
+PRMB.US,D,20080819,000000,2.11773,2.11773,1.98415,2.01546,962984.60897357,0
+PRMB.US,D,20080820,000000,2.03902,2.07846,1.98415,2.01546,482165.80207936,0
+PRMB.US,D,20080821,000000,1.96804,2.03902,1.96804,2.00749,182708.9329533,0
+PRMB.US,D,20080822,000000,2.0231,2.06268,1.99161,2.03124,450739.04697246,0
+PRMB.US,D,20080825,000000,1.99161,2.0231,1.89709,1.94457,310002.06631599,0
+PRMB.US,D,20080826,000000,1.74798,1.77947,1.55079,1.62194,1881756.4504042,0
+PRMB.US,D,20080827,000000,1.62194,1.64559,1.35397,1.36213,1564932.7410303,0
+PRMB.US,D,20080828,000000,1.44861,1.51161,1.36988,1.47217,1257771.894791,0
+PRMB.US,D,20080829,000000,1.52713,1.55079,1.48806,1.49582,463425.86208856,0
+PRMB.US,D,20080902,000000,1.55865,1.59024,1.50357,1.53536,312352.52070498,0
+PRMB.US,D,20080903,000000,1.57443,1.57443,1.53536,1.55865,178023.68691001,0
+PRMB.US,D,20080904,000000,1.59024,1.59024,1.37753,1.37753,639583.59520329,0
+PRMB.US,D,20080905,000000,1.40905,1.46449,1.34623,1.41738,723909.67052387,0
+PRMB.US,D,20080908,000000,1.48806,1.49582,1.36213,1.39363,266114.03947283,0
+PRMB.US,D,20080909,000000,1.41738,1.41738,1.29125,1.29881,275570.15450916,0
+PRMB.US,D,20080910,000000,1.30695,1.30695,1.25191,1.25966,294779.97654131,0
+PRMB.US,D,20080911,000000,1.26769,1.26769,1.13372,1.21253,356493.23966812,0
+PRMB.US,D,20080912,000000,1.23589,1.3381,1.20421,1.29881,521273.56228865,0
+PRMB.US,D,20080915,000000,1.31462,1.31462,1.13372,1.16494,354086.39943417,0
+PRMB.US,D,20080916,000000,1.18083,1.18083,1.03928,1.03928,701019.10583456,0
+PRMB.US,D,20080917,000000,1.05527,1.07827,0.795072,0.866036,730413.88215828,0
+PRMB.US,D,20080918,000000,1.09435,1.09435,0.787315,0.866036,1168867.0800233,0
+PRMB.US,D,20080919,000000,0.873794,1.06266,0.873794,0.976361,711985.10849705,0
+PRMB.US,D,20080922,000000,1.05527,1.07827,0.960368,0.960368,633202.59708194,0
+PRMB.US,D,20080923,000000,0.944472,0.999532,0.921296,0.944472,466268.12634748,0
+PRMB.US,D,20080924,000000,1.00777,1.02301,0.944472,1.01562,327510.9153585,0
+PRMB.US,D,20080925,000000,0.992045,1.06266,0.992045,1.03928,293648.08291284,0
+PRMB.US,D,20080926,000000,1.05527,1.05527,0.905492,0.921296,313340.3171741,0
+PRMB.US,D,20080929,000000,0.93681,0.960368,0.834146,0.834146,267010.99208063,0
+PRMB.US,D,20080930,000000,0.984031,0.984031,0.834146,0.850043,214855.12967459,0
+PRMB.US,D,20081001,000000,0.866036,0.93681,0.842285,0.93681,201601.32356197,0
+PRMB.US,D,20081002,000000,0.952803,0.960368,0.850043,0.850043,164695.74385308,0
+PRMB.US,D,20081003,000000,0.93681,0.93681,0.881839,0.905492,130542.6287241,0
+PRMB.US,D,20081006,000000,0.91306,0.91306,0.826674,0.850043,276354.33542704,0
+PRMB.US,D,20081007,000000,0.866036,0.866036,0.826674,0.834146,286027.64038467,0
+PRMB.US,D,20081008,000000,0.826674,0.826674,0.700742,0.724299,242013.26748153,0
+PRMB.US,D,20081009,000000,0.921296,0.921296,0.668944,0.677373,137800.73998928,0
+PRMB.US,D,20081010,000000,0.598363,0.771418,0.48823,0.519738,301817.76533821,0
+PRMB.US,D,20081013,000000,0.976361,0.976361,0.590605,0.747953,266960.87132956,0
+PRMB.US,D,20081014,000000,0.944472,0.944472,0.755423,0.779462,304934.64954575,0
+PRMB.US,D,20081015,000000,0.779462,0.834146,0.755423,0.787315,101049.69926289,0
+PRMB.US,D,20081016,000000,0.928956,0.928956,0.629966,0.755423,75616.550638814,0
+PRMB.US,D,20081017,000000,0.850043,0.850043,0.598363,0.598363,254265.70275496,0
+PRMB.US,D,20081020,000000,0.755423,0.779462,0.684939,0.724299,439533.92656006,0
+PRMB.US,D,20081021,000000,0.700742,0.787315,0.637629,0.637629,147358.14071008,0
+PRMB.US,D,20081022,000000,0.747953,0.747953,0.590605,0.621825,111756.74471147,0
+PRMB.US,D,20081023,000000,0.724299,0.724299,0.582465,0.590605,104870.36235011,0
+PRMB.US,D,20081024,000000,0.590605,0.677373,0.527204,0.566662,368034.58678567,0
+PRMB.US,D,20081027,000000,0.779462,0.779462,0.566662,0.566662,220536.5256455,0
+PRMB.US,D,20081028,000000,0.700742,0.700742,0.566662,0.598363,179749.72027517,0
+PRMB.US,D,20081029,000000,0.692696,0.692696,0.598363,0.606026,107631.18038854,0
+PRMB.US,D,20081030,000000,0.668944,0.668944,0.606026,0.65343,209585.14153544,0
+PRMB.US,D,20081031,000000,0.708401,0.755423,0.65343,0.755423,337842.055174,0
+PRMB.US,D,20081103,000000,0.857992,0.857992,0.724299,0.842285,210387.07355265,0
+PRMB.US,D,20081104,000000,0.944472,1.2201,0.881839,1.00777,893387.76937543,0
+PRMB.US,D,20081105,000000,1.13372,1.21253,1.00777,1.02301,983690.74426179,0
+PRMB.US,D,20081106,000000,1.13372,1.13372,0.700742,0.952803,626495.81407861,0
+PRMB.US,D,20081107,000000,1.13372,1.13372,0.928956,0.992045,507960.2377841,0
+PRMB.US,D,20081110,000000,1.02301,1.02301,0.976361,0.992045,275442.76426684,0
+PRMB.US,D,20081111,000000,0.992045,1.00777,0.960368,0.984031,134518.87497613,0
+PRMB.US,D,20081112,000000,0.93681,0.984031,0.818823,0.850043,170768.70819178,0
+PRMB.US,D,20081113,000000,0.826674,0.850043,0.708401,0.763851,175023.75112165,0
+PRMB.US,D,20081114,000000,1.02301,1.02301,0.771418,0.91306,138006.44390516,0
+PRMB.US,D,20081117,000000,0.93681,0.944472,0.905492,0.905492,64397.855856326,0
+PRMB.US,D,20081118,000000,0.873794,0.91306,0.747953,0.763851,234658.04726114,0
+PRMB.US,D,20081119,000000,0.763851,0.834146,0.724299,0.724299,139634.32413281,0
+PRMB.US,D,20081120,000000,0.747953,0.779462,0.668944,0.700742,112097.14814587,0
+PRMB.US,D,20081121,000000,0.747953,0.747953,0.629966,0.684939,156279.63440158,0
+PRMB.US,D,20081124,000000,0.629966,0.834146,0.629966,0.708401,149533.1724703,0
+PRMB.US,D,20081125,000000,0.787315,0.787315,0.495984,0.527204,336282.04679678,0
+PRMB.US,D,20081126,000000,0.7401,0.7401,0.574901,0.629966,114436.11652941,0
+PRMB.US,D,20081128,000000,0.645482,0.677373,0.637629,0.661379,15511.328275675,0
+PRMB.US,D,20081201,000000,0.763851,0.763851,0.629966,0.629966,156727.58861432,0
+PRMB.US,D,20081202,000000,0.661379,0.668944,0.598363,0.606026,174281.33749634,0
+PRMB.US,D,20081203,000000,0.629966,0.645482,0.598363,0.621825,90896.070440764,0
+PRMB.US,D,20081204,000000,0.629966,0.629966,0.550765,0.550765,139642.67759133,0
+PRMB.US,D,20081205,000000,0.574901,0.606026,0.535442,0.559002,192747.70172086,0
+PRMB.US,D,20081208,000000,0.550765,0.590605,0.527204,0.535442,212626.84461635,0
+PRMB.US,D,20081209,000000,0.527204,0.559002,0.464497,0.535442,540829.00866676,0
+PRMB.US,D,20081210,000000,0.495984,0.574901,0.495984,0.519738,230684.93355607,0
+PRMB.US,D,20081211,000000,0.535442,0.613974,0.527204,0.590605,304658.98541483,0
+PRMB.US,D,20081212,000000,0.606026,0.65343,0.590605,0.645482,320102.44184009,0
+PRMB.US,D,20081215,000000,0.637629,0.668944,0.535442,0.574901,383466.55720547,0
+PRMB.US,D,20081216,000000,0.598363,0.621825,0.566662,0.590605,309510.25644605,0
+PRMB.US,D,20081217,000000,0.559002,0.621825,0.559002,0.606026,170847.02186532,0
+PRMB.US,D,20081218,000000,0.590605,0.621825,0.582465,0.606026,464833.41984794,0
+PRMB.US,D,20081219,000000,0.582465,0.629966,0.574901,0.590605,334160.26833455,0
+PRMB.US,D,20081222,000000,0.559002,0.668944,0.559002,0.668944,321143.49160723,0
+PRMB.US,D,20081223,000000,0.661379,0.763851,0.645482,0.763851,293085.26864555,0
+PRMB.US,D,20081224,000000,0.755423,0.897641,0.755423,0.834146,218654.90911553,0
+PRMB.US,D,20081226,000000,0.897641,0.944472,0.637629,0.944472,343621.60428245,0
+PRMB.US,D,20081229,000000,0.866036,0.984031,0.810683,0.91306,627979.59714692,0
+PRMB.US,D,20081230,000000,0.921296,0.984031,0.91306,0.96851,741339.16171051,0
+PRMB.US,D,20081231,000000,0.999532,1.00777,0.928956,1.00777,334960.11198715,0
+PRMB.US,D,20090102,000000,1.11801,1.11801,1.01562,1.05527,307042.85363787,0
+PRMB.US,D,20090105,000000,1.05527,1.18888,1.02301,1.14147,650356.42413766,0
+PRMB.US,D,20090106,000000,1.14147,1.25191,1.07079,1.07079,609128.9738308,0
+PRMB.US,D,20090107,000000,1.14147,1.18083,0.999532,1.02301,654962.31232509,0
+PRMB.US,D,20090108,000000,0.984031,1.08668,0.944472,1.07827,906167.51671746,0
+PRMB.US,D,20090109,000000,1.07827,1.15737,1.04694,1.13372,347289.81675182,0
+PRMB.US,D,20090112,000000,1.10211,1.14932,1.02301,1.02301,261574.97895353,0
+PRMB.US,D,20090113,000000,0.984031,1.04694,0.984031,1.01562,49344.923616532,0
+PRMB.US,D,20090114,000000,0.96851,1.03928,0.96851,1.01562,433333.57197905,0
+PRMB.US,D,20090115,000000,1.02301,1.03928,0.984031,1.01562,413721.73975597,0
+PRMB.US,D,20090116,000000,1.07079,1.07827,0.960368,0.976361,133778.54971545,0
+PRMB.US,D,20090120,000000,0.928956,1.02301,0.928956,0.999532,336455.38106091,0
+PRMB.US,D,20090121,000000,0.992045,1.06266,0.984031,1.05527,498613.76189077,0
+PRMB.US,D,20090122,000000,1.03928,1.06266,1.03143,1.06266,181910.13348301,0
+PRMB.US,D,20090123,000000,1.04694,1.07079,1.00777,1.03143,276670.7226682,0
+PRMB.US,D,20090126,000000,1.03928,1.07079,1.01562,1.01562,157554.58100708,0
+PRMB.US,D,20090127,000000,0.984031,0.984031,0.692696,0.724299,1418743.0403298,0
+PRMB.US,D,20090128,000000,0.677373,0.708401,0.598363,0.598363,1004441.7793895,0
+PRMB.US,D,20090129,000000,0.590605,0.637629,0.582465,0.629966,535644.64347735,0
+PRMB.US,D,20090130,000000,0.637629,0.637629,0.574901,0.582465,337400.36605516,0
+PRMB.US,D,20090202,000000,0.574901,0.582465,0.559002,0.574901,226108.28247344,0
+PRMB.US,D,20090203,000000,0.566662,0.574901,0.535442,0.559002,252971.96086781,0
+PRMB.US,D,20090204,000000,0.566662,0.629966,0.550765,0.606026,201193.04827715,0
+PRMB.US,D,20090205,000000,0.606026,0.637629,0.598363,0.606026,244692.63929946,0
+PRMB.US,D,20090206,000000,0.621825,0.629966,0.606026,0.629966,85544.636081097,0
+PRMB.US,D,20090209,000000,0.645482,0.65343,0.606026,0.621825,105514.62283789,0
+PRMB.US,D,20090210,000000,0.590605,0.613974,0.582465,0.598363,68967.197662745,0
+PRMB.US,D,20090211,000000,0.606026,0.621825,0.598363,0.598363,47639.773897639,0
+PRMB.US,D,20090212,000000,0.598363,0.661379,0.598363,0.645482,77567.083201517,0
+PRMB.US,D,20090213,000000,0.661379,0.826674,0.65343,0.826674,520121.82919622,0
+PRMB.US,D,20090217,000000,0.747953,0.787315,0.661379,0.677373,154986.93669675,0
+PRMB.US,D,20090218,000000,0.677373,0.684939,0.606026,0.606026,172044.69897959,0
+PRMB.US,D,20090219,000000,0.629966,0.645482,0.613974,0.613974,51943.89339628,0
+PRMB.US,D,20090220,000000,0.621825,0.629966,0.613974,0.621825,39216.355169945,0
+PRMB.US,D,20090223,000000,0.621825,0.637629,0.606026,0.606026,92772.466059167,0
+PRMB.US,D,20090224,000000,0.692696,0.692696,0.637629,0.65343,81690.559159825,0
+PRMB.US,D,20090225,000000,0.606026,0.708401,0.606026,0.700742,160137.88805212,0
+PRMB.US,D,20090226,000000,0.645482,0.7401,0.637629,0.645482,129254.10774854,0
+PRMB.US,D,20090227,000000,0.645482,0.645482,0.613974,0.613974,302062.1039997,0
+PRMB.US,D,20090302,000000,0.621825,0.637629,0.598363,0.598363,66025.736083978,0
+PRMB.US,D,20090303,000000,0.590605,0.629966,0.590605,0.598363,165249.16047954,0
+PRMB.US,D,20090304,000000,0.621825,0.629966,0.598363,0.621825,203001.57204515,0
+PRMB.US,D,20090305,000000,0.613974,0.629966,0.590605,0.606026,128501.25230008,0
+PRMB.US,D,20090306,000000,0.621825,0.621825,0.519738,0.527204,476908.34412796,0
+PRMB.US,D,20090309,000000,0.527204,0.574901,0.519738,0.574901,280796.28699113,0
+PRMB.US,D,20090310,000000,0.661379,0.661379,0.511788,0.519738,492161.75937207,0
+PRMB.US,D,20090311,000000,0.527204,0.559002,0.519738,0.535442,196922.34261256,0
+PRMB.US,D,20090312,000000,0.550765,0.582465,0.543296,0.566662,297226.4957032,0
+PRMB.US,D,20090313,000000,0.645482,0.645482,0.574901,0.598363,319523.96483808,0
+PRMB.US,D,20090316,000000,0.629966,0.661379,0.598363,0.629966,581141.75526649,0
+PRMB.US,D,20090317,000000,0.590605,0.613974,0.550765,0.582465,567047.38239103,0
+PRMB.US,D,20090318,000000,0.590605,0.629966,0.582465,0.598363,1387220.2204501,0
+PRMB.US,D,20090319,000000,0.661379,0.684939,0.598363,0.65343,1126866.934804,0
+PRMB.US,D,20090320,000000,0.661379,0.700742,0.65343,0.668944,906617.55929484,0
+PRMB.US,D,20090323,000000,0.700742,0.7401,0.692696,0.692696,287004.99503066,0
+PRMB.US,D,20090324,000000,0.724299,0.7401,0.708401,0.7401,236371.55043855,0
+PRMB.US,D,20090325,000000,0.7401,0.7401,0.692696,0.700742,485062.36381862,0
+PRMB.US,D,20090326,000000,0.692696,0.731962,0.661379,0.661379,1723999.2980284,0
+PRMB.US,D,20090327,000000,0.700742,0.7401,0.661379,0.716349,996138.44162794,0
+PRMB.US,D,20090330,000000,0.716349,0.7401,0.708401,0.731962,178499.83404523,0
+PRMB.US,D,20090331,000000,0.731962,0.842285,0.731962,0.779462,413828.24635201,0
+PRMB.US,D,20090401,000000,0.842285,0.842285,0.763851,0.763851,400667.37246534,0
+PRMB.US,D,20090402,000000,0.771418,0.826674,0.763851,0.826674,1010188.9588462,0
+PRMB.US,D,20090403,000000,0.818823,0.818823,0.779462,0.779462,275002.1193303,0
+PRMB.US,D,20090406,000000,0.787315,0.826674,0.771418,0.779462,655754.84670147,0
+PRMB.US,D,20090407,000000,0.779462,0.787315,0.731962,0.731962,283789.9576856,0
+PRMB.US,D,20090408,000000,0.747953,0.747953,0.692696,0.692696,585487.64205769,0
+PRMB.US,D,20090409,000000,0.731962,0.787315,0.684939,0.724299,2167405.052609,0
+PRMB.US,D,20090413,000000,0.692696,0.818823,0.692696,0.810683,682520.37195831,0
+PRMB.US,D,20090414,000000,0.810683,0.866036,0.803308,0.866036,330399.12363924,0
+PRMB.US,D,20090415,000000,0.850043,0.984031,0.842285,0.96851,593734.59397431,0
+PRMB.US,D,20090416,000000,0.992045,1.17326,0.944472,1.11801,747883.05227285,0
+PRMB.US,D,20090417,000000,1.11017,1.2832,1.02301,1.22804,972074.21601764,0
+PRMB.US,D,20090420,000000,1.25191,1.41738,1.22804,1.35397,967248.00536196,0
+PRMB.US,D,20090421,000000,1.3381,1.4328,1.23589,1.3381,792509.31601204,0
+PRMB.US,D,20090422,000000,1.37753,1.37753,1.33033,1.36213,512632.95363963,0
+PRMB.US,D,20090423,000000,1.36988,1.47217,1.36213,1.46449,458512.98430079,0
+PRMB.US,D,20090424,000000,1.48806,1.59024,1.39363,1.54301,2596484.6258405,0
+PRMB.US,D,20090427,000000,1.60605,1.73159,1.55865,1.66905,1133250.0212899,0
+PRMB.US,D,20090428,000000,1.66905,1.73159,1.56667,1.62941,515741.48438864,0
+PRMB.US,D,20090429,000000,1.62941,1.62941,1.40119,1.55865,1640809.2930654,0
+PRMB.US,D,20090430,000000,1.55865,1.5982,1.54301,1.59024,625073.63776681,0
+PRMB.US,D,20090501,000000,2.18076,3.41683,2.08612,2.6843,13929931.912098,0
+PRMB.US,D,20090504,000000,3.0309,3.54267,2.95225,3.36169,9799708.4476787,0
+PRMB.US,D,20090505,000000,3.25949,3.36924,3.0309,3.26696,2882015.2354435,0
+PRMB.US,D,20090506,000000,3.35382,3.35382,3.10187,3.15682,2008062.8314802,0
+PRMB.US,D,20090507,000000,3.10961,3.26696,2.88898,3.14897,1849292.8222596,0
+PRMB.US,D,20090508,000000,3.2434,3.35382,3.13308,3.20433,2245764.6701869,0
+PRMB.US,D,20090511,000000,3.15682,3.81007,3.15682,3.55035,4926902.2004122,0
+PRMB.US,D,20090512,000000,3.51912,3.76294,3.42459,3.69216,3294109.094972,0
+PRMB.US,D,20090513,000000,3.62916,3.72369,3.29846,3.38551,2083568.6987938,0
+PRMB.US,D,20090514,000000,3.26696,3.55857,3.26696,3.51912,2161449.0366895,0
+PRMB.US,D,20090515,000000,3.48761,3.70776,3.48761,3.5034,1121340.0778155,0
+PRMB.US,D,20090518,000000,3.6529,3.88918,3.62149,3.79483,1300446.5817853,0
+PRMB.US,D,20090519,000000,3.77108,3.95994,3.74734,3.88918,2330721.4316251,0
+PRMB.US,D,20090520,000000,3.88918,4.09412,3.88918,4.02305,1672003.1955164,0
+PRMB.US,D,20090521,000000,4.03856,4.22761,3.9362,4.2119,2333327.7106811,0
+PRMB.US,D,20090522,000000,4.2119,4.32195,4.09412,4.16462,1175170.8086534,0
+PRMB.US,D,20090526,000000,4.16462,4.44806,4.16462,4.29034,2154524.0195825,0
+PRMB.US,D,20090527,000000,4.32999,4.55831,4.27493,4.35354,1148911.7118189,0
+PRMB.US,D,20090528,000000,4.43218,4.46378,4.16462,4.40862,1402515.4029866,0
+PRMB.US,D,20090529,000000,4.42461,4.68404,4.40862,4.62925,1596639.3369975,0
+PRMB.US,D,20090601,000000,4.68404,5.09365,4.67619,5.09365,1946174.1457246,0
+PRMB.US,D,20090602,000000,5.16413,5.3534,4.95183,5.11702,2243015.3381539,0
+PRMB.US,D,20090603,000000,5.0384,5.08562,4.33776,4.68404,2176029.9985233,0
+PRMB.US,D,20090604,000000,4.64507,5.0384,4.25156,4.82588,2191922.4533436,0
+PRMB.US,D,20090605,000000,4.91245,4.93639,4.62122,4.77858,819318.69692608,0
+PRMB.US,D,20090608,000000,4.62925,4.80232,4.48753,4.76316,726872.01574891,0
+PRMB.US,D,20090609,000000,4.79436,4.79436,4.57381,4.58972,566757.09970771,0
+PRMB.US,D,20090610,000000,4.62925,4.71584,4.50315,4.63664,607775.71355176,0
+PRMB.US,D,20090611,000000,4.63664,4.63664,4.49517,4.51884,507176.05686624,0
+PRMB.US,D,20090612,000000,4.46378,4.46378,4.07783,4.28267,1579857.2388456,0
+PRMB.US,D,20090615,000000,4.25156,4.25881,3.86562,4.12476,2717987.7682715,0
+PRMB.US,D,20090616,000000,4.04662,4.36169,3.92058,4.06222,1813322.829904,0
+PRMB.US,D,20090617,000000,3.99107,4.02305,3.89682,3.96761,1486784.0482799,0
+PRMB.US,D,20090618,000000,3.9362,4.18039,3.9362,4.13318,542873.51763772,0
+PRMB.US,D,20090619,000000,4.10943,4.20386,4.02305,4.04662,455462.92776137,0
+PRMB.US,D,20090622,000000,3.96761,3.98378,3.73948,3.7553,1620418.5008361,0
+PRMB.US,D,20090623,000000,3.73948,3.77108,3.56624,3.73133,664359.95315182,0
+PRMB.US,D,20090624,000000,3.69216,3.82634,3.67628,3.72369,495713.02342225,0
+PRMB.US,D,20090625,000000,3.67628,3.87346,3.66058,3.86562,753038.18035746,0
+PRMB.US,D,20090626,000000,3.88918,4.25156,3.78679,4.18039,941527.70660151,0
+PRMB.US,D,20090629,000000,4.21947,4.38513,4.1489,4.29839,1182854.9463026,0
+PRMB.US,D,20090630,000000,4.25881,4.48753,4.25881,4.4403,683116.60005965,0
+PRMB.US,D,20090701,000000,4.47949,4.61317,4.42461,4.53454,628751.24787702,0
+PRMB.US,D,20090702,000000,4.47153,4.52679,4.39271,4.52679,555558.24438919,0
+PRMB.US,D,20090706,000000,4.49517,4.52679,4.19611,4.44806,833896.52621297,0
+PRMB.US,D,20090707,000000,4.44806,4.59747,4.4403,4.55045,725254.57734439,0
+PRMB.US,D,20090708,000000,4.52679,4.62122,4.28267,4.34559,1054817.3109501,0
+PRMB.US,D,20090709,000000,4.42461,4.47949,4.29034,4.43218,283973.73377288,0
+PRMB.US,D,20090710,000000,4.36169,4.57381,4.34559,4.40862,562234.74610541,0
+PRMB.US,D,20090713,000000,4.47153,4.68404,4.36886,4.66067,690221.21652466,0
+PRMB.US,D,20090714,000000,4.68404,4.94397,4.62925,4.87327,1094687.3242486,0
+PRMB.US,D,20090715,000000,4.90431,5.18005,4.90431,5.10925,1415993.7082969,0
+PRMB.US,D,20090716,000000,5.13292,5.29017,5.10121,5.27465,630301.85861343,0
+PRMB.US,D,20090717,000000,5.25082,5.79429,5.25082,5.51868,2036165.9542814,0
+PRMB.US,D,20090720,000000,5.63675,5.71557,5.55793,5.66826,1169284.7529489,0
+PRMB.US,D,20090721,000000,5.65266,5.71557,5.31383,5.50296,784470.15637594,0
+PRMB.US,D,20090722,000000,5.51082,5.68386,5.4006,5.61311,526310.69777178,0
+PRMB.US,D,20090723,000000,5.59729,5.68386,5.51082,5.58962,810260.41535142,0
+PRMB.US,D,20090724,000000,5.59729,6.25082,5.55,6.08563,2407597.2661348,0
+PRMB.US,D,20090727,000000,6.45548,6.5024,4.32999,4.44806,11842603.112792,0
+PRMB.US,D,20090728,000000,4.66067,4.79436,4.45563,4.5427,3999853.1257778,0
+PRMB.US,D,20090729,000000,4.56625,4.58167,4.29034,4.34559,2374241.9062937,0
+PRMB.US,D,20090730,000000,4.36886,4.5427,4.08578,4.25156,3609282.9962896,0
+PRMB.US,D,20090731,000000,4.23565,4.40862,4.23565,4.36169,1203032.72534,0
+PRMB.US,D,20090803,000000,4.47949,4.5111,4.32999,4.40862,951473.54314314,0
+PRMB.US,D,20090804,000000,4.4403,4.47949,4.38513,4.40862,1090021.9176694,0
+PRMB.US,D,20090805,000000,4.25881,4.80232,4.25881,4.77858,4400871.3435006,0
+PRMB.US,D,20090806,000000,4.889,4.93639,4.52679,4.63664,1677438.1644611,0
+PRMB.US,D,20090807,000000,4.63664,4.88103,4.62925,4.86535,1812441.540031,0
+PRMB.US,D,20090810,000000,4.91245,5.05459,4.81,4.92817,1435725.621486,0
+PRMB.US,D,20090811,000000,4.84168,4.91245,4.60552,4.77858,1240306.9014057,0
+PRMB.US,D,20090812,000000,4.71584,4.94397,4.71584,4.81812,1368724.6191207,0
+PRMB.US,D,20090813,000000,4.90431,4.98351,4.80232,4.98351,1234107.5910071,0
+PRMB.US,D,20090814,000000,4.98351,4.99877,4.87327,4.91245,756925.6711128,0
+PRMB.US,D,20090817,000000,4.7395,4.76316,4.5111,4.62122,980336.83066897,0
+PRMB.US,D,20090818,000000,4.60552,4.80232,4.60552,4.73135,932752.39843398,0
+PRMB.US,D,20090819,000000,4.65244,4.82588,4.64507,4.76316,603555.12863825,0
+PRMB.US,D,20090820,000000,4.81,4.81,4.69985,4.74734,583318.87539135,0
+PRMB.US,D,20090821,000000,4.78662,4.92032,4.72359,4.76316,2114313.6028495,0
+PRMB.US,D,20090824,000000,4.81812,4.88103,4.69209,4.75472,901671.26767303,0
+PRMB.US,D,20090825,000000,4.74734,4.85729,4.70761,4.79436,832554.75193938,0
+PRMB.US,D,20090826,000000,4.78662,4.91245,4.70761,4.87327,554403.37874981,0
+PRMB.US,D,20090827,000000,4.86535,4.99877,4.76316,4.99136,918386.53815686,0
+PRMB.US,D,20090828,000000,5.04605,5.25896,4.99136,5.2037,1921192.0838602,0
+PRMB.US,D,20090831,000000,5.2037,5.2037,4.95956,5.01491,778362.73402087,0
+PRMB.US,D,20090901,000000,4.93639,5.0384,4.64507,4.77858,1626364.0749324,0
+PRMB.US,D,20090902,000000,4.68404,5.15658,4.64507,5.01491,1576686.0571577,0
+PRMB.US,D,20090903,000000,5.09365,5.31383,5.0384,5.29017,1636764.1307807,0
+PRMB.US,D,20090904,000000,5.29017,5.51082,5.2037,5.47941,1283613.3187,0
+PRMB.US,D,20090908,000000,5.58159,5.58159,5.30615,5.44007,712025.83160731,0
+PRMB.US,D,20090909,000000,5.58962,6.03813,5.58159,5.92042,2601591.7215386,0
+PRMB.US,D,20090910,000000,6.0225,6.07749,5.7785,5.99081,2179472.6676128,0
+PRMB.US,D,20090911,000000,6.03074,6.10889,5.92042,5.98316,1148088.8961554,0
+PRMB.US,D,20090914,000000,5.91228,6.01438,5.84954,5.98316,719955.35210043,0
+PRMB.US,D,20090915,000000,6.0225,6.29823,6.01438,6.06187,1916793.9879533,0
+PRMB.US,D,20090916,000000,6.14816,6.36126,6.06187,6.34524,1186411.4312644,0
+PRMB.US,D,20090917,000000,6.36871,6.36871,6.0225,6.25082,1025484.1413829,0
+PRMB.US,D,20090918,000000,6.27439,6.29018,6.06972,6.18801,727074.58711784,0
+PRMB.US,D,20090921,000000,6.19538,6.21155,6.0931,6.19538,686691.88030306,0
+PRMB.US,D,20090922,000000,6.21922,6.44783,6.21922,6.36871,1381309.10437,0
+PRMB.US,D,20090923,000000,6.37696,6.41602,6.18801,6.18801,811849.66083346,0
+PRMB.US,D,20090924,000000,6.21155,6.25082,5.72343,5.7785,1429070.0034161,0
+PRMB.US,D,20090925,000000,5.7785,5.96725,5.57365,5.95183,924461.59086017,0
+PRMB.US,D,20090928,000000,5.93583,6.24278,5.84954,5.99081,946698.49742084,0
+PRMB.US,D,20090929,000000,5.99081,6.06187,5.93583,5.96725,620994.0174657,0
+PRMB.US,D,20090930,000000,6.05392,6.10889,5.68386,5.78626,1424960.1018279,0
+PRMB.US,D,20091001,000000,5.83365,5.93583,5.49472,5.54234,1311715.3973189,0
+PRMB.US,D,20091002,000000,5.47941,5.86537,5.25082,5.73146,1128422.7664521,0
+PRMB.US,D,20091005,000000,5.82581,5.96725,5.73146,5.93583,773860.21988255,0
+PRMB.US,D,20091006,000000,6.0225,6.21922,6.0225,6.21922,805885.29145542,0
+PRMB.US,D,20091007,000000,6.25885,6.29018,6.14069,6.26644,663940.19186155,0
+PRMB.US,D,20091008,000000,6.29823,6.33729,6.0931,6.12479,768809.51002936,0
+PRMB.US,D,20091009,000000,6.13265,6.29823,6.13265,6.26644,597381.92279739,0
+PRMB.US,D,20091012,000000,6.32159,6.32159,6.04627,6.06187,310858.29581352,0
+PRMB.US,D,20091013,000000,6.24278,6.47147,6.0931,6.46324,1931851.0969223,0
+PRMB.US,D,20091014,000000,6.59693,6.88052,6.53421,6.68359,1806430.1824489,0
+PRMB.US,D,20091015,000000,6.66025,6.67621,6.35351,6.62884,1254122.4776033,0
+PRMB.US,D,20091016,000000,6.5184,6.64432,6.5024,6.60498,770804.94243156,0
+PRMB.US,D,20091019,000000,6.63638,6.74691,6.54206,6.73896,967919.41458991,0
+PRMB.US,D,20091020,000000,6.73062,6.73062,6.51073,6.5184,729451.14606468,0
+PRMB.US,D,20091021,000000,6.5024,6.59693,6.29018,6.31384,974272.21978878,0
+PRMB.US,D,20091022,000000,6.26644,6.41602,6.10124,6.31384,1263934.6588088,0
+PRMB.US,D,20091023,000000,6.29018,6.39247,6.27439,6.36126,932141.55178023,0
+PRMB.US,D,20091026,000000,6.36126,6.67621,6.35351,6.65238,1444192.8958709,0
+PRMB.US,D,20091027,000000,6.64432,6.64432,6.28242,6.41602,1784280.9872025,0
+PRMB.US,D,20091028,000000,6.40041,6.46324,5.92042,6.18801,2083028.8565372,0
+PRMB.US,D,20091029,000000,6.10889,6.60498,6.10889,6.58142,2387902.9435088,0
+PRMB.US,D,20091030,000000,6.54972,6.57338,6.0931,6.21922,1635809.7481457,0
+PRMB.US,D,20091102,000000,6.33729,6.70745,6.24278,6.67621,2650341.4612361,0
+PRMB.US,D,20091103,000000,6.52616,7.0459,6.48707,7.02254,1715927.7687404,0
+PRMB.US,D,20091104,000000,6.97541,7.35312,6.79421,7.20355,2694488.4452931,0
+PRMB.US,D,20091105,000000,7.28187,7.38455,7.12471,7.34516,1279481.489283,0
+PRMB.US,D,20091106,000000,7.29768,7.37649,7.05384,7.08515,1123245.7105388,0
+PRMB.US,D,20091109,000000,7.18773,7.29768,7.10873,7.14051,1162534.1142884,0
+PRMB.US,D,20091110,000000,7.10873,7.28187,7.10873,7.26626,1041392.258938,0
+PRMB.US,D,20091111,000000,7.29001,7.3925,7.15641,7.17183,902816.73567158,0
+PRMB.US,D,20091112,000000,7.20355,7.20355,6.95922,7.0459,802462.46182987,0
+PRMB.US,D,20091113,000000,7.06169,7.14051,6.99055,7.11687,1199440.7381795,0
+PRMB.US,D,20091116,000000,7.14051,7.2272,7.07741,7.12471,862466.39850853,0
+PRMB.US,D,20091117,000000,7.05384,7.17183,7.02254,7.07741,1582372.6740402,0
+PRMB.US,D,20091118,000000,7.0934,7.11687,6.72297,6.83367,1119497.0960312,0
+PRMB.US,D,20091119,000000,6.74691,6.77812,6.41602,6.55785,1508577.1773572,0
+PRMB.US,D,20091120,000000,6.5184,6.73896,6.49503,6.59693,1103588.9784762,0
+PRMB.US,D,20091123,000000,6.64432,6.78597,6.49503,6.5024,651032.01009488,0
+PRMB.US,D,20091124,000000,6.59693,6.60498,6.33729,6.5659,670616.69357779,0
+PRMB.US,D,20091125,000000,6.68359,6.75438,6.57338,6.58142,582383.28803792,0
+PRMB.US,D,20091127,000000,6.38481,6.65238,6.34524,6.47894,372434.7710572,0
+PRMB.US,D,20091130,000000,6.32954,6.70745,6.32954,6.67621,812380.10544901,0
+PRMB.US,D,20091201,000000,6.61292,6.78597,6.53421,6.62884,858077.70024246,0
+PRMB.US,D,20091202,000000,6.59693,6.70745,6.45548,6.5184,647096.48695311,0
+PRMB.US,D,20091203,000000,6.42416,6.48707,6.16445,6.32159,1350548.5375794,0
+PRMB.US,D,20091204,000000,6.43958,6.48707,6.29823,6.40796,945252.30491583,0
+PRMB.US,D,20091207,000000,6.36126,6.5184,6.32954,6.49503,501545.82582871,0
+PRMB.US,D,20091208,000000,6.46324,6.65238,6.43201,6.63638,618849.26699258,0
+PRMB.US,D,20091209,000000,6.67621,6.87273,6.62077,6.68359,818567.92984226,0
+PRMB.US,D,20091210,000000,6.68359,6.79421,6.68359,6.75438,594207.60856258,0
+PRMB.US,D,20091211,000000,6.83367,6.84901,6.75438,6.80992,616778.65346376,0
+PRMB.US,D,20091214,000000,6.80169,6.97541,6.74691,6.87273,1018142.4955326,0
+PRMB.US,D,20091215,000000,6.87273,6.95922,6.77812,6.80992,578601.25969632,0
+PRMB.US,D,20091216,000000,6.85693,6.88052,6.77812,6.80992,485946.78623866,0
+PRMB.US,D,20091217,000000,6.77812,6.77812,6.59693,6.62077,836870.35744347,0
+PRMB.US,D,20091218,000000,6.54972,6.80169,6.54972,6.73896,1156288.8598679,0
+PRMB.US,D,20091221,000000,6.73062,6.82526,6.66799,6.66799,650264.53609403,0
+PRMB.US,D,20091222,000000,6.72297,6.74691,6.58142,6.69968,425597.22521401,0
+PRMB.US,D,20091223,000000,6.73062,6.77055,6.69164,6.75438,364635.77335334,0
+PRMB.US,D,20091224,000000,6.73062,6.73896,6.57338,6.58142,154785.40951014,0
+PRMB.US,D,20091228,000000,6.58142,6.64432,6.53421,6.54972,214857.21803922,0
+PRMB.US,D,20091229,000000,6.59693,6.66799,6.48707,6.52616,595757.17511668,0
+PRMB.US,D,20091230,000000,6.46324,6.69164,6.43958,6.69164,458760.45550924,0
+PRMB.US,D,20091231,000000,6.69164,6.69164,6.44783,6.45548,490433.63764226,0
+PRMB.US,D,20100104,000000,6.5659,6.5659,6.46324,6.48707,715399.58466409,0
+PRMB.US,D,20100105,000000,6.47894,6.70745,6.44783,6.70745,574034.00625453,0
+PRMB.US,D,20100106,000000,6.68359,6.77055,6.57338,6.58142,608188.16556582,0
+PRMB.US,D,20100107,000000,6.63638,6.73062,6.54206,6.67621,524850.93089669,0
+PRMB.US,D,20100108,000000,6.69164,6.71531,6.57338,6.57338,304991.0353907,0
+PRMB.US,D,20100111,000000,6.58142,6.69164,6.58142,6.66799,282913.88872408,0
+PRMB.US,D,20100112,000000,6.60498,6.62077,6.40796,6.52616,432825.05519209,0
+PRMB.US,D,20100113,000000,6.54206,6.67621,6.45548,6.63638,349628.78513535,0
+PRMB.US,D,20100114,000000,6.68359,6.71531,6.62077,6.68359,532543.42200452,0
+PRMB.US,D,20100115,000000,6.66025,6.67621,6.58142,6.62884,298789.63662738,0
+PRMB.US,D,20100119,000000,6.58142,6.80992,6.58142,6.67621,914015.59099009,0
+PRMB.US,D,20100120,000000,6.59693,6.75438,6.58142,6.66025,477341.67978831,0
+PRMB.US,D,20100121,000000,6.63638,6.68359,6.43958,6.43958,579390.66152577,0
+PRMB.US,D,20100122,000000,6.43958,6.58142,6.41602,6.47147,493422.08742515,0
+PRMB.US,D,20100125,000000,6.5184,6.54206,6.42416,6.5024,321833.69611683,0
+PRMB.US,D,20100126,000000,6.42416,6.65238,6.24278,6.58142,500112.16351147,0
+PRMB.US,D,20100127,000000,6.57338,6.59693,6.36126,6.47894,404953.74086463,0
+PRMB.US,D,20100128,000000,6.49503,6.61292,6.49503,6.57338,734340.00765922,0
+PRMB.US,D,20100129,000000,6.5659,6.62884,6.29823,6.36126,755961.8908369,0
+PRMB.US,D,20100201,000000,5.93583,6.29823,5.93583,6.1567,1481957.8376242,0
+PRMB.US,D,20100202,000000,6.11703,6.1567,5.88882,5.91228,1301446.9084422,0
+PRMB.US,D,20100203,000000,5.84123,5.84123,5.67621,5.71557,1406909.3221644,0
+PRMB.US,D,20100204,000000,5.66031,5.70763,5.40835,5.46382,1492266.005429,0
+PRMB.US,D,20100205,000000,5.51082,5.74688,5.31383,5.70763,1212960.8107823,0
+PRMB.US,D,20100208,000000,5.69192,5.7785,5.60524,5.70763,476133.56085092,0
+PRMB.US,D,20100209,000000,5.72343,5.90434,5.72343,5.86537,583759.52032789,0
+PRMB.US,D,20100210,000000,5.85701,5.97548,5.85701,5.91228,340692.67289145,0
+PRMB.US,D,20100211,000000,5.92811,6.08563,5.89647,6.00682,484668.70708622,0
+PRMB.US,D,20100212,000000,5.97548,6.0225,5.85701,5.99081,196117.27804841,0
+PRMB.US,D,20100216,000000,6.05392,6.10889,6.0225,6.10124,517756.75625482,0
+PRMB.US,D,20100217,000000,6.0931,6.18801,6.01438,6.03813,586958.89493823,0
+PRMB.US,D,20100218,000000,6.03813,6.06972,6.00682,6.0225,476601.35452763,0
+PRMB.US,D,20100219,000000,5.99915,6.06972,5.99081,6.03813,399517.72773753,0
+PRMB.US,D,20100222,000000,6.0225,6.0931,5.92042,5.93583,413838.68817514,0
+PRMB.US,D,20100223,000000,5.88068,5.9595,5.82581,5.91228,759626.97075933,0
+PRMB.US,D,20100224,000000,6.21922,6.29018,5.81,5.91228,1540790.2017466,0
+PRMB.US,D,20100225,000000,5.89647,5.90434,5.71557,5.73885,1141101.2281094,0
+PRMB.US,D,20100226,000000,5.73146,5.81777,5.66031,5.66031,755150.56117886,0
+PRMB.US,D,20100301,000000,5.68386,5.79429,5.44788,5.47941,1323146.0611111,0
+PRMB.US,D,20100302,000000,5.45555,5.50296,5.36113,5.4006,2296138.1133828,0
+PRMB.US,D,20100303,000000,5.36907,5.48728,5.29017,5.47941,1907754.5016603,0
+PRMB.US,D,20100304,000000,5.47941,5.60524,5.44007,5.47941,828685.01228339,0
+PRMB.US,D,20100305,000000,5.51868,5.53465,5.43211,5.47941,913848.52181985,0
+PRMB.US,D,20100308,000000,5.47941,5.60524,5.45555,5.49472,665500.20023878,0
+PRMB.US,D,20100309,000000,5.51082,5.51082,5.32973,5.43211,564097.56735374,0
+PRMB.US,D,20100310,000000,5.44788,5.62096,5.36113,5.62096,878212.66780489,0
+PRMB.US,D,20100311,000000,5.61311,5.81777,5.54234,5.77073,821520.87742648,0
+PRMB.US,D,20100312,000000,5.81,5.89647,5.65266,5.74688,641213.56379557,0
+PRMB.US,D,20100315,000000,5.77073,5.79429,5.55,5.59729,765808.53005868,0
+PRMB.US,D,20100316,000000,5.64462,5.68386,5.58159,5.60524,745034.52292003,0
+PRMB.US,D,20100317,000000,5.62871,5.81777,5.54234,5.79429,635463.25179194,0
+PRMB.US,D,20100318,000000,5.80185,5.91228,5.78626,5.91228,639057.327317,0
+PRMB.US,D,20100319,000000,5.91228,5.91228,5.84123,5.90434,813371.03446508,0
+PRMB.US,D,20100322,000000,5.88882,5.88882,5.78626,5.85701,320116.01621017,0
+PRMB.US,D,20100323,000000,5.87293,5.96725,5.84954,5.94368,457406.15104787,0
+PRMB.US,D,20100324,000000,5.94368,5.94368,5.83365,5.90434,409714.16803453,0
+PRMB.US,D,20100325,000000,5.91228,6.20369,5.88068,6.14069,886435.60352827,0
+PRMB.US,D,20100326,000000,6.14069,6.33729,6.06972,6.11703,1005696.8865311,0
+PRMB.US,D,20100329,000000,6.22736,6.32159,6.13265,6.29823,767104.36031046,0
+PRMB.US,D,20100330,000000,6.32159,6.32159,6.03813,6.11703,715640.79077865,0
+PRMB.US,D,20100331,000000,6.13265,6.1567,6.05392,6.10124,423067.17146701,0
+PRMB.US,D,20100401,000000,6.10124,6.22736,6.05392,6.20369,884448.52458457,0
+PRMB.US,D,20100405,000000,6.21922,6.36871,6.18801,6.36871,1182061.3677439,0
+PRMB.US,D,20100406,000000,6.36871,6.37696,6.30619,6.34524,725663.89681152,0
+PRMB.US,D,20100407,000000,6.35351,6.37696,6.28242,6.29823,384229.85447707,0
+PRMB.US,D,20100408,000000,6.26644,6.36126,6.24278,6.33729,572810.22458244,0
+PRMB.US,D,20100409,000000,6.31384,6.37696,6.28242,6.29018,309131.21826603,0
+PRMB.US,D,20100412,000000,6.26644,6.32159,6.14069,6.28242,445833.47846091,0
+PRMB.US,D,20100413,000000,6.25885,6.29823,6.20369,6.27439,358506.42316969,0
+PRMB.US,D,20100414,000000,6.29823,6.43201,6.29823,6.36871,584932.13706661,0
+PRMB.US,D,20100415,000000,6.40041,6.44783,6.37696,6.43958,302179.05241888,0
+PRMB.US,D,20100416,000000,6.45548,6.5184,6.29018,6.35351,475852.67580843,0
+PRMB.US,D,20100419,000000,6.28242,6.36871,6.1719,6.24278,443786.88112531,0
+PRMB.US,D,20100420,000000,6.28242,6.49503,6.26644,6.47894,341348.41938469,0
+PRMB.US,D,20100421,000000,6.5184,6.5184,6.39247,6.48707,266575.56805566,0
+PRMB.US,D,20100422,000000,6.47894,6.52616,6.41602,6.52616,325481.02493991,0
+PRMB.US,D,20100423,000000,6.52616,6.98278,6.5024,6.81778,690232.70253011,0
+PRMB.US,D,20100426,000000,6.80992,6.99055,6.80992,6.83367,338852.82365403,0
+PRMB.US,D,20100427,000000,6.79421,6.79421,6.5659,6.60498,404680.16509834,0
+PRMB.US,D,20100428,000000,6.64432,6.70745,6.57338,6.62884,446903.76533284,0
+PRMB.US,D,20100429,000000,6.65238,6.88827,6.65238,6.75438,340183.11192217,0
+PRMB.US,D,20100430,000000,6.68359,6.77055,6.58927,6.58927,346635.11444088,0
+PRMB.US,D,20100503,000000,6.58142,6.75438,6.58142,6.66799,342695.41456986,0
+PRMB.US,D,20100504,000000,6.61292,6.61292,6.43958,6.49503,381956.66957931,0
+PRMB.US,D,20100505,000000,6.43958,6.46324,6.08563,6.37696,933855.05495765,0
+PRMB.US,D,20100506,000000,6.40041,6.40041,5.11702,6.06972,1786110.3946168,0
+PRMB.US,D,20100507,000000,6.05392,6.12479,5.86537,6.12479,1262525.0126847,0
+PRMB.US,D,20100510,000000,6.37696,6.37696,6.21155,6.28242,1014131.7912642,0
+PRMB.US,D,20100511,000000,6.25082,6.41602,6.21155,6.32954,598444.90039313,0
+PRMB.US,D,20100512,000000,6.33729,6.45548,6.29823,6.44783,273480.74569868,0
+PRMB.US,D,20100513,000000,6.45548,6.61292,6.40796,6.5184,433170.67953805,0
+PRMB.US,D,20100514,000000,6.42416,6.43201,6.20369,6.38481,457633.78279235,0
+PRMB.US,D,20100517,000000,6.42416,6.42416,6.16445,6.26644,575399.79672136,0
+PRMB.US,D,20100518,000000,6.34524,6.44783,6.18024,6.20369,598884.50114735,0
+PRMB.US,D,20100519,000000,6.14069,6.20369,5.76269,5.90434,1122432.2925161,0
+PRMB.US,D,20100520,000000,5.73885,5.76269,5.50296,5.63675,854355.19029276,0
+PRMB.US,D,20100521,000000,5.60524,5.91228,5.50296,5.81,595620.38723354,0
+PRMB.US,D,20100524,000000,5.81,5.81,5.61311,5.66031,367152.25273028,0
+PRMB.US,D,20100525,000000,5.54234,5.64462,5.45555,5.62096,422052.22625772,0
+PRMB.US,D,20100526,000000,5.68386,5.96725,5.64462,5.84954,520020.54351176,0
+PRMB.US,D,20100527,000000,5.93583,6.14069,5.93583,6.08563,638873.55122973,0
+PRMB.US,D,20100528,000000,6.08563,6.08563,5.61311,5.77073,977245.00683698,0
+PRMB.US,D,20100601,000000,5.7785,5.96725,5.70763,5.7785,559089.66897541,0
+PRMB.US,D,20100602,000000,5.81,5.92811,5.7785,5.87293,386152.19411729,0
+PRMB.US,D,20100603,000000,5.90434,5.94368,5.75513,5.93583,757962.54415068,0
+PRMB.US,D,20100604,000000,5.7785,5.81,5.69192,5.71557,382701.17156926,0
+PRMB.US,D,20100607,000000,5.72343,5.85701,5.70763,5.76269,427852.65901243,0
+PRMB.US,D,20100608,000000,5.78626,5.83365,5.63675,5.81,606504.94367552,0
+PRMB.US,D,20100609,000000,5.84954,5.90434,5.77073,5.82581,548603.99017741,0
+PRMB.US,D,20100610,000000,5.83365,5.95183,5.73885,5.89647,859410.07687523,0
+PRMB.US,D,20100611,000000,5.85701,6.14816,5.85701,6.10124,560151.60238882,0
+PRMB.US,D,20100614,000000,6.14816,6.29823,6.0225,6.16445,898448.92105178,0
+PRMB.US,D,20100615,000000,6.21922,6.25885,6.13265,6.22736,454641.15628018,0
+PRMB.US,D,20100616,000000,6.1719,6.26644,6.1567,6.24278,386772.43841185,0
+PRMB.US,D,20100617,000000,6.25082,6.25885,6.10889,6.16445,341904.9685581,0
+PRMB.US,D,20100618,000000,6.0225,6.10889,5.61311,5.64462,2498072.531103,0
+PRMB.US,D,20100621,000000,5.73885,5.73885,5.4006,5.44788,1869055.0167359,0
+PRMB.US,D,20100622,000000,5.43211,5.45555,5.15658,5.18005,820719.98959158,0
+PRMB.US,D,20100623,000000,5.15658,5.2037,5.06216,5.13292,565723.35921676,0
+PRMB.US,D,20100624,000000,5.11702,5.14077,4.89676,4.89676,482057.20711869,0
+PRMB.US,D,20100625,000000,4.92032,4.96753,4.78662,4.96753,1858911.8297369,0
+PRMB.US,D,20100628,000000,5.03083,5.03083,4.75472,4.78662,1432410.3426388,0
+PRMB.US,D,20100629,000000,4.71584,4.71584,4.46378,4.5427,1430581.9794068,0
+PRMB.US,D,20100630,000000,4.49517,4.73135,4.49517,4.58167,1171840.9112538,0
+PRMB.US,D,20100701,000000,4.58972,4.60552,4.39271,4.52679,323237.07714696,0
+PRMB.US,D,20100702,000000,4.53454,4.58972,4.40077,4.46378,351939.56059642,0
+PRMB.US,D,20100706,000000,4.45563,4.53454,4.36169,4.38513,909616.45090087,0
+PRMB.US,D,20100707,000000,4.36169,4.53454,4.35354,4.5111,919726.22406581,0
+PRMB.US,D,20100708,000000,4.60552,4.76316,4.25881,4.66863,2186126.1973182,0
+PRMB.US,D,20100709,000000,4.66067,4.66067,4.52679,4.59747,347632.30855084,0
+PRMB.US,D,20100712,000000,4.63664,4.75472,4.58972,4.7395,644103.86044094,0
+PRMB.US,D,20100713,000000,4.80232,4.86535,4.71584,4.7395,480886.67874462,0
+PRMB.US,D,20100714,000000,4.74734,5.05459,4.71584,4.98351,819532.75430047,0
+PRMB.US,D,20100715,000000,4.99877,5.01491,4.84944,4.90431,637706.15540257,0
+PRMB.US,D,20100716,000000,4.88103,4.92032,4.85729,4.88103,339167.12253057,0
+PRMB.US,D,20100719,000000,4.87327,4.90431,4.74734,4.77072,297777.82396503,0
+PRMB.US,D,20100720,000000,4.75472,4.90431,4.69985,4.86535,328360.87976215,0
+PRMB.US,D,20100721,000000,4.86535,4.89676,4.69985,4.76316,298166.25978586,0
+PRMB.US,D,20100722,000000,4.81812,4.88103,4.78662,4.88103,368619.32888155,0
+PRMB.US,D,20100723,000000,4.87327,4.89676,4.80232,4.889,405896.63749425,0
+PRMB.US,D,20100726,000000,4.92817,5.00706,4.85729,4.99136,276303.17049364,0
+PRMB.US,D,20100727,000000,5.04605,5.07776,4.84168,4.89676,545283.49041863,0
+PRMB.US,D,20100728,000000,4.86535,4.889,4.74734,4.76316,371312.27506956,0
+PRMB.US,D,20100729,000000,4.80232,4.81,4.70761,4.77858,516519.40021264,0
+PRMB.US,D,20100730,000000,4.74734,4.83381,4.67619,4.67619,255638.80249798,0
+PRMB.US,D,20100802,000000,4.73135,4.81812,4.55045,4.59747,509375.10481969,0
+PRMB.US,D,20100803,000000,4.59747,4.67619,4.59747,4.63664,370912.35324327,0
+PRMB.US,D,20100804,000000,4.69209,4.69985,4.60552,4.64507,333811.51144165,0
+PRMB.US,D,20100805,000000,4.72359,4.72359,4.57381,4.62122,795323.3873485,0
+PRMB.US,D,20100806,000000,4.61317,4.61317,4.49517,4.52679,995611.12955933,0
+PRMB.US,D,20100809,000000,4.53454,4.53454,4.47153,4.50315,629642.97957324,0
+PRMB.US,D,20100810,000000,4.45563,4.5427,4.36886,4.42461,2597015.070456,0
+PRMB.US,D,20100811,000000,4.39271,4.60552,4.36886,4.46378,4704117.5502445,0
+PRMB.US,D,20100812,000000,4.66067,4.98351,4.66067,4.92817,11695986.341526,0
+PRMB.US,D,20100813,000000,4.94397,5.25896,4.92817,4.97559,2577781.2322307,0
+PRMB.US,D,20100816,000000,4.93639,5.00706,4.88103,4.99136,1046694.6167288,0
+PRMB.US,D,20100817,000000,5.15658,5.2351,5.07776,5.16413,2633378.7195439,0
+PRMB.US,D,20100818,000000,5.18005,5.36907,5.12518,5.34544,1833244.7842743,0
+PRMB.US,D,20100819,000000,5.33767,5.4006,5.2351,5.27465,1514297.2080737,0
+PRMB.US,D,20100820,000000,5.2037,5.2351,5.11702,5.18005,997327.76528369,0
+PRMB.US,D,20100823,000000,5.17238,5.2351,5.13292,5.17238,692469.34104689,0
+PRMB.US,D,20100824,000000,5.07776,5.34544,5.07776,5.34544,2189680.5939152,0
+PRMB.US,D,20100825,000000,5.29849,5.36907,5.19593,5.36113,1328979.9076998,0
+PRMB.US,D,20100826,000000,5.38499,5.54234,5.38499,5.47136,1127455.8536291,0
+PRMB.US,D,20100827,000000,5.51082,5.51082,5.36907,5.47941,892265.27338779,0
+PRMB.US,D,20100830,000000,5.44007,5.44788,5.34544,5.34544,565358.93958916,0
+PRMB.US,D,20100831,000000,5.31383,5.46382,5.2351,5.40835,1016642.0055472,0
+PRMB.US,D,20100901,000000,5.43211,5.72343,5.40835,5.64462,1589668.3758687,0
+PRMB.US,D,20100902,000000,5.66031,5.72343,5.55793,5.57365,2245578.805735,0
+PRMB.US,D,20100903,000000,5.70763,5.81,5.50296,5.56589,1073972.8355019,0
+PRMB.US,D,20100907,000000,5.52623,5.56589,5.45555,5.51868,678415.69128166,0
+PRMB.US,D,20100908,000000,5.53465,5.55,5.49472,5.51082,773212.82684782,0
+PRMB.US,D,20100909,000000,5.58159,5.59729,5.43211,5.53465,738425.89305422,0
+PRMB.US,D,20100910,000000,5.56589,5.83365,5.49472,5.75513,1287703.3808242,0
+PRMB.US,D,20100913,000000,5.77073,5.90434,5.75513,5.88068,1406450.9261285,0
+PRMB.US,D,20100914,000000,5.85701,5.96725,5.82581,5.9595,2861847.8982296,0
+PRMB.US,D,20100915,000000,5.9595,5.99081,5.90434,5.94368,1184705.2373632,0
+PRMB.US,D,20100916,000000,5.93583,6.03074,5.88068,5.97548,901117.85104657,0
+PRMB.US,D,20100917,000000,5.97548,6.0225,5.89647,5.93583,1430580.9352245,0
+PRMB.US,D,20100920,000000,5.98316,6.06972,5.91228,6.04627,1280021.3315395,0
+PRMB.US,D,20100921,000000,6.10124,6.49503,6.10124,6.42416,4081447.6201647,0
+PRMB.US,D,20100922,000000,6.41602,6.42416,6.19538,6.28242,1896395.8864478,0
+PRMB.US,D,20100923,000000,6.24278,6.41602,6.19538,6.34524,782252.31314084,0
+PRMB.US,D,20100924,000000,6.41602,6.57338,6.38481,6.57338,996314.90843904,0
+PRMB.US,D,20100927,000000,6.60498,6.62884,6.39247,6.39247,764369.64682988,0
+PRMB.US,D,20100928,000000,6.39247,6.40796,6.28242,6.29823,1041635.5534171,0
+PRMB.US,D,20100929,000000,6.29018,6.32954,6.10889,6.13265,1104886.8970926,0
+PRMB.US,D,20100930,000000,6.16445,6.31384,6.12479,6.18024,1107405.4648342,0
+PRMB.US,D,20101001,000000,6.22736,6.25082,6.11703,6.22736,669633.07383792,0
+PRMB.US,D,20101004,000000,6.18801,6.21155,6.06187,6.12479,631069.33261428,0
+PRMB.US,D,20101005,000000,6.14816,6.21922,6.14069,6.21155,1465509.8778129,0
+PRMB.US,D,20101006,000000,6.18024,6.29823,6.16445,6.23512,786072.97622805,0
+PRMB.US,D,20101007,000000,6.23512,6.27439,6.13265,6.14816,555055.99269611,0
+PRMB.US,D,20101008,000000,6.16445,6.20369,5.99915,6.04627,1075667.5433976,0
+PRMB.US,D,20101011,000000,6.08563,6.46324,5.89647,6.35351,1313756.7737429,0
+PRMB.US,D,20101012,000000,5.98316,6.21922,5.78626,6.06972,2698441.7195344,0
+PRMB.US,D,20101013,000000,6.13265,6.18801,6.06187,6.10124,1380422.5935853,0
+PRMB.US,D,20101014,000000,6.06187,6.10124,5.92042,5.94368,1111496.5711407,0
+PRMB.US,D,20101015,000000,5.95183,6.08563,5.86537,6.04627,1463668.9843931,0
+PRMB.US,D,20101018,000000,6.04627,6.18801,5.99915,6.18801,1189258.916435,0
+PRMB.US,D,20101019,000000,6.07749,6.18024,6.04627,6.12479,1132281.0201024,0
+PRMB.US,D,20101020,000000,6.1719,6.22736,6.13265,6.14816,986656.22203379,0
+PRMB.US,D,20101021,000000,6.1567,6.32954,6.14816,6.25082,1168700.010853,0
+PRMB.US,D,20101022,000000,6.29823,6.48707,6.27439,6.43201,688875.26552181,0
+PRMB.US,D,20101025,000000,6.46324,6.53421,6.30619,6.33729,1030650.755473,0
+PRMB.US,D,20101026,000000,6.28242,6.5184,6.25885,6.40796,1092583.2968858,0
+PRMB.US,D,20101027,000000,6.41602,6.43201,6.32159,6.33729,575153.36969524,0
+PRMB.US,D,20101028,000000,6.37696,6.39247,6.32159,6.38481,847126.31613238,0
+PRMB.US,D,20101029,000000,6.38481,6.48707,6.29823,6.45548,791798.22785617,0
+PRMB.US,D,20101101,000000,6.46324,6.67621,6.44783,6.58927,1638940.2067232,0
+PRMB.US,D,20101102,000000,6.58927,6.62884,6.37696,6.38481,1456990.3943123,0
+PRMB.US,D,20101103,000000,6.38481,6.43201,6.21155,6.42416,1200537.1296093,0
+PRMB.US,D,20101104,000000,6.45548,6.64432,6.32159,6.62077,2372785.2719657,0
+PRMB.US,D,20101105,000000,6.61292,6.66025,6.5024,6.57338,1408257.3615318,0
+PRMB.US,D,20101108,000000,6.54206,6.63638,6.49503,6.54206,1014197.57475,0
+PRMB.US,D,20101109,000000,6.54206,6.59693,6.34524,6.44783,1148629.782594,0
+PRMB.US,D,20101110,000000,6.44783,6.44783,6.1719,6.28242,1393486.3585169,0
+PRMB.US,D,20101111,000000,6.25082,6.29018,5.9595,6.24278,1445515.8748629,0
+PRMB.US,D,20101112,000000,6.16445,6.21922,6.00682,6.20369,989829.49208627,0
+PRMB.US,D,20101115,000000,6.18024,6.25885,6.14816,6.14816,533845.51735018,0
+PRMB.US,D,20101116,000000,6.07749,6.10889,5.95183,5.96725,710054.41539832,0
+PRMB.US,D,20101117,000000,5.94368,6.13265,5.94368,6.10889,825675.67885421,0
+PRMB.US,D,20101118,000000,6.16445,6.36871,6.1567,6.31384,1077932.3748369,0
+PRMB.US,D,20101119,000000,6.28242,6.35351,6.23512,6.32159,492398.78875736,0
+PRMB.US,D,20101122,000000,6.28242,6.35351,6.16445,6.16445,772380.61354351,0
+PRMB.US,D,20101123,000000,6.0931,6.12479,5.93583,6.05392,917876.97718757,0
+PRMB.US,D,20101124,000000,6.21155,6.37696,6.21155,6.36871,1091426.3428817,0
+PRMB.US,D,20101126,000000,6.27439,6.49503,6.25885,6.49503,414556.04142492,0
+PRMB.US,D,20101129,000000,6.42416,6.73896,6.40796,6.71531,1825602.4139177,0
+PRMB.US,D,20101130,000000,6.62077,6.71531,6.53421,6.53421,682868.0846689,0
+PRMB.US,D,20101201,000000,6.62884,6.66799,6.52616,6.5659,941636.30156218,0
+PRMB.US,D,20101202,000000,6.61292,6.66025,6.54206,6.59693,584192.85598823,0
+PRMB.US,D,20101203,000000,6.60498,6.66799,6.57338,6.61292,547243.42062216,0
+PRMB.US,D,20101206,000000,6.55785,6.61292,6.49503,6.52616,865395.32989954,0
+PRMB.US,D,20101207,000000,6.60498,6.60498,6.36126,6.40796,996146.79508647,0
+PRMB.US,D,20101208,000000,6.43958,6.49503,6.36126,6.45548,518810.33620973,0
+PRMB.US,D,20101209,000000,6.51073,6.51073,6.31384,6.36126,786090.7273274,0
+PRMB.US,D,20101210,000000,6.36126,6.51073,6.36126,6.46324,899135.99301445,0
+PRMB.US,D,20101213,000000,6.49503,6.51073,6.36871,6.40041,918699.79285107,0
+PRMB.US,D,20101214,000000,6.45548,6.46324,6.40796,6.42416,686021.51525743,0
+PRMB.US,D,20101215,000000,6.51073,6.55785,6.36126,6.5024,861745.91271182,0
+PRMB.US,D,20101216,000000,6.54972,6.62077,6.47894,6.58142,1237246.4030432,0
+PRMB.US,D,20101217,000000,6.54972,6.62077,6.52616,6.62077,659110.84865892,0
+PRMB.US,D,20101220,000000,6.5659,6.60498,6.47894,6.55785,681043.8981662,0
+PRMB.US,D,20101221,000000,6.55785,6.81778,6.51073,6.69968,801726.31329844,0
+PRMB.US,D,20101222,000000,6.70745,6.93576,6.69164,6.92006,615813.82900554,0
+PRMB.US,D,20101223,000000,6.94353,7.00644,6.85693,6.95156,242160.49718781,0
+PRMB.US,D,20101227,000000,6.95156,6.95922,6.73062,6.84901,321333.5327884,0
+PRMB.US,D,20101228,000000,6.84124,6.93576,6.79421,6.93576,719370.61000454,0
+PRMB.US,D,20101229,000000,6.93576,6.99055,6.83367,6.83367,236772.51644715,0
+PRMB.US,D,20101230,000000,6.81778,7.08515,6.78597,7.06973,454489.74984465,0
+PRMB.US,D,20101231,000000,7.06973,7.14838,7.06973,7.0934,406495.99814253,0
+PRMB.US,D,20110103,000000,7.13257,7.14838,6.90415,6.98278,529471.43763649,0
+PRMB.US,D,20110104,000000,6.95156,6.95156,6.71531,6.77812,749628.92510199,0
+PRMB.US,D,20110105,000000,6.73896,6.88827,6.71531,6.88827,612352.36463437,0
+PRMB.US,D,20110106,000000,6.84124,7.07741,6.84124,6.95156,718107.14940451,0
+PRMB.US,D,20110107,000000,6.97541,6.99887,6.82526,6.90415,424505.0105135,0
+PRMB.US,D,20110110,000000,6.88052,6.99887,6.80992,6.92006,852779.5191808,0
+PRMB.US,D,20110111,000000,6.95922,6.97541,6.84124,6.95156,475944.56385207,0
+PRMB.US,D,20110112,000000,6.97541,7.00644,6.83367,6.92006,762068.26900964,0
+PRMB.US,D,20110113,000000,6.88827,6.92006,6.75438,6.85693,1243438.4041656,0
+PRMB.US,D,20110114,000000,6.80992,7.12471,6.79421,7.0459,1263205.8195535,0
+PRMB.US,D,20110118,000000,7.0143,7.08515,6.82526,6.88052,923663.83557221,0
+PRMB.US,D,20110119,000000,6.66025,6.69968,6.29823,6.46324,2625015.8633904,0
+PRMB.US,D,20110120,000000,6.43201,6.43958,6.29823,6.29823,1287980.0891374,0
+PRMB.US,D,20110121,000000,6.34524,6.38481,6.21922,6.24278,800745.82610553,0
+PRMB.US,D,20110124,000000,6.23512,6.33729,6.1567,6.1719,991911.59162055,0
+PRMB.US,D,20110125,000000,6.1567,6.18024,6.07749,6.18024,852199.9979965,0
+PRMB.US,D,20110126,000000,6.18801,6.20369,6.04627,6.13265,1067813.2040311,0
+PRMB.US,D,20110127,000000,6.0931,6.44783,6.0931,6.43201,883770.85026274,0
+PRMB.US,D,20110128,000000,6.44783,6.45548,6.20369,6.25885,594900.94561913,0
+PRMB.US,D,20110131,000000,6.25885,6.37696,6.1567,6.32954,921159.88638304,0
+PRMB.US,D,20110201,000000,6.34524,6.60498,6.26644,6.55785,1062233.0937446,0
+PRMB.US,D,20110202,000000,6.51073,6.58927,6.45548,6.5024,490138.13404737,0
+PRMB.US,D,20110203,000000,6.5184,6.5184,6.33729,6.46324,686800.47526373,0
+PRMB.US,D,20110204,000000,6.43958,6.48707,6.43201,6.48707,483787.41721314,0
+PRMB.US,D,20110207,000000,6.52616,6.5659,6.45548,6.51073,1431657.4871905,0
+PRMB.US,D,20110208,000000,6.51073,6.53421,6.43201,6.51073,1029967.8602396,0
+PRMB.US,D,20110209,000000,6.5024,6.60498,6.49503,6.57338,882916.70912982,0
+PRMB.US,D,20110210,000000,6.53421,6.53421,6.36871,6.45548,1090129.4684477,0
+PRMB.US,D,20110211,000000,6.44783,6.45548,6.29823,6.42416,1305952.5551273,0
+PRMB.US,D,20110214,000000,6.39247,6.45548,6.32954,6.45548,995694.66414447,0
+PRMB.US,D,20110215,000000,6.45548,6.45548,6.40796,6.43958,396815.38390868,0
+PRMB.US,D,20110216,000000,6.47894,6.70745,6.45548,6.70745,747955.10085252,0
+PRMB.US,D,20110218,000000,6.87273,6.93576,6.80169,6.87273,640884.64636664,0
+PRMB.US,D,20110222,000000,6.77812,6.81778,6.58142,6.59693,1495288.9132282,0
+PRMB.US,D,20110223,000000,6.57338,6.58142,6.45548,6.53421,871634.31922618,0
+PRMB.US,D,20110224,000000,6.52616,6.62884,6.42416,6.55785,1272694.3042416,0
+PRMB.US,D,20110225,000000,6.64432,6.80992,6.58927,6.79421,3971157.9516044,0
+PRMB.US,D,20110228,000000,6.84124,6.84124,6.5024,6.58142,1215752.9542902,0
+PRMB.US,D,20110301,000000,6.5659,6.66799,6.36126,6.41602,1939721.0990237,0
+PRMB.US,D,20110302,000000,6.45548,6.48707,6.29018,6.29823,2656040.6083064,0
+PRMB.US,D,20110303,000000,6.06187,6.64432,6.06187,6.58927,2241469.9483292,0
+PRMB.US,D,20110304,000000,6.61292,6.71531,6.5024,6.68359,758442.86801514,0
+PRMB.US,D,20110307,000000,6.72297,6.73062,6.58927,6.63638,1214702.5068822,0
+PRMB.US,D,20110308,000000,6.66799,6.83367,6.54206,6.83367,1184752.2255674,0
+PRMB.US,D,20110309,000000,6.82526,6.90415,6.75438,6.84901,876834.3471503,0
+PRMB.US,D,20110310,000000,6.80992,6.84124,6.66799,6.77055,1027789.6959324,0
+PRMB.US,D,20110311,000000,6.67621,6.72297,6.5659,6.69164,486367.59171122,0
+PRMB.US,D,20110314,000000,6.69164,6.70745,6.54972,6.68359,1024390.8825,0
+PRMB.US,D,20110315,000000,6.47147,6.63638,6.39247,6.62077,728564.63528004,0
+PRMB.US,D,20110316,000000,6.61292,6.64432,6.47147,6.54206,593663.58957695,0
+PRMB.US,D,20110317,000000,6.62077,6.66025,6.53421,6.58927,315734.62722029,0
+PRMB.US,D,20110318,000000,6.65238,6.65238,6.53421,6.59693,403214.13312938,0
+PRMB.US,D,20110321,000000,6.71531,6.94353,6.68359,6.88052,1073576.0462225,0
+PRMB.US,D,20110322,000000,6.88827,6.88827,6.67621,6.69968,343238.38937317,0
+PRMB.US,D,20110323,000000,6.69968,6.75438,6.61292,6.69164,460172.18999788,0
+PRMB.US,D,20110324,000000,6.72297,6.88827,6.69164,6.81778,426719.72120165,0
+PRMB.US,D,20110325,000000,6.79421,6.82526,6.65238,6.68359,873027.25843316,0
+PRMB.US,D,20110328,000000,6.69968,6.71531,6.58927,6.60498,310416.60669468,0
+PRMB.US,D,20110329,000000,6.62884,6.69164,6.54206,6.58927,447481.19815253,0
+PRMB.US,D,20110330,000000,6.63638,6.72297,6.57338,6.62884,427124.86393952,0
+PRMB.US,D,20110331,000000,6.65238,6.66025,6.5184,6.61292,568737.91355752,0
+PRMB.US,D,20110401,000000,6.66025,6.88052,6.64432,6.85693,925165.36973987,0
+PRMB.US,D,20110404,000000,6.85693,6.88827,6.73896,6.77812,1263112.8873277,0
+PRMB.US,D,20110405,000000,6.78597,6.92006,6.64432,6.70745,1733694.5308146,0
+PRMB.US,D,20110406,000000,6.77055,6.82526,6.66025,6.77055,1304650.4597817,0
+PRMB.US,D,20110407,000000,6.73896,6.80169,6.67621,6.71531,987306.74761545,0
+PRMB.US,D,20110408,000000,6.78597,6.79421,6.69968,6.78597,519383.59230015,0
+PRMB.US,D,20110411,000000,6.80169,6.84124,6.73896,6.80992,547756.11413838,0
+PRMB.US,D,20110412,000000,6.75438,6.91209,6.73062,6.81778,902732.15690415,0
+PRMB.US,D,20110413,000000,6.85693,6.88827,6.76288,6.8648,623399.81351735,0
+PRMB.US,D,20110414,000000,6.81778,6.84124,6.73062,6.77055,938847.29060127,0
+PRMB.US,D,20110415,000000,6.76288,6.82526,6.69164,6.72297,854524.34782764,0
+PRMB.US,D,20110418,000000,6.60498,6.77055,6.59693,6.77055,859175.13585456,0
+PRMB.US,D,20110419,000000,6.77812,6.87273,6.70745,6.77812,1728679.3231601,0
+PRMB.US,D,20110420,000000,6.85693,6.8648,6.77055,6.81778,459279.41411933,0
+PRMB.US,D,20110421,000000,6.88052,6.88827,6.75438,6.77812,828950.23459117,0
+PRMB.US,D,20110425,000000,6.78597,6.88052,6.73896,6.77055,604027.09904421,0
+PRMB.US,D,20110426,000000,6.77055,6.80992,6.70745,6.75438,1098435.9387561,0
+PRMB.US,D,20110427,000000,6.77812,6.80992,6.69968,6.73896,350460.99843969,0
+PRMB.US,D,20110428,000000,6.70745,6.80992,6.70745,6.78597,912531.8079218,0
+PRMB.US,D,20110429,000000,6.80992,7.12471,6.75438,7.02254,2199042.7325433,0
+PRMB.US,D,20110502,000000,7.00644,7.06973,6.96719,7.03805,1533977.9563295,0
+PRMB.US,D,20110503,000000,7.0143,7.03805,6.96719,7.03805,1280449.4462884,0
+PRMB.US,D,20110504,000000,6.83367,7.03805,6.71531,6.89649,2093262.8873976,0
+PRMB.US,D,20110505,000000,6.78597,6.95156,6.58927,6.77055,3464016.3527546,0
+PRMB.US,D,20110506,000000,6.85693,6.88827,6.69164,6.72297,1916012.9395823,0
+PRMB.US,D,20110509,000000,6.73062,6.79421,6.65238,6.66025,1357032.9097499,0
+PRMB.US,D,20110510,000000,6.67621,6.70745,6.64432,6.66025,1065982.7524346,0
+PRMB.US,D,20110511,000000,6.64432,6.67621,6.5184,6.55785,1385403.3432236,0
+PRMB.US,D,20110512,000000,6.51073,6.66799,6.34524,6.62884,1205975.2311011,0
+PRMB.US,D,20110513,000000,6.61292,6.69164,6.52616,6.54206,467694.47938851,0
+PRMB.US,D,20110516,000000,6.49503,6.53421,6.34524,6.43201,1747066.3295286,0
+PRMB.US,D,20110517,000000,6.39247,6.59693,6.39247,6.51073,947757.29828732,0
+PRMB.US,D,20110518,000000,6.53421,6.64432,6.5184,6.64432,930810.21932977,0
+PRMB.US,D,20110519,000000,6.65238,6.72297,6.59693,6.71531,505177.49191708,0
+PRMB.US,D,20110520,000000,6.69968,6.77055,6.63638,6.72297,971808.99370986,0
+PRMB.US,D,20110523,000000,6.84124,6.94353,6.60498,6.74691,866698.46942752,0
+PRMB.US,D,20110524,000000,6.76288,6.88827,6.69164,6.82526,1370840.132489,0
+PRMB.US,D,20110525,000000,6.82526,6.8648,6.69164,6.77812,708053.76208454,0
+PRMB.US,D,20110526,000000,6.75438,6.85693,6.75438,6.79421,342342.48094769,0
+PRMB.US,D,20110527,000000,6.78597,6.80992,6.75438,6.77055,385227.04858702,0
+PRMB.US,D,20110531,000000,6.85693,6.88827,6.70745,6.88827,504909.13706236,0
+PRMB.US,D,20110601,000000,6.92782,6.92782,6.64432,6.68359,564227.04596069,0
+PRMB.US,D,20110602,000000,6.74691,6.75438,6.57338,6.74691,507884.01247519,0
+PRMB.US,D,20110603,000000,6.63638,6.72297,6.57338,6.69164,443343.10364183,0
+PRMB.US,D,20110606,000000,6.66025,6.69164,6.41602,6.54972,1116913.7889862,0
+PRMB.US,D,20110607,000000,6.59693,6.62884,6.45548,6.45548,366624.94066166,0
+PRMB.US,D,20110608,000000,6.45548,6.45548,6.18024,6.25885,1914945.7852574,0
+PRMB.US,D,20110609,000000,6.26644,6.26644,6.16445,6.22736,1087496.0406516,0
+PRMB.US,D,20110610,000000,6.19538,6.25885,6.07749,6.16445,876980.53267427,0
+PRMB.US,D,20110613,000000,6.16445,6.19538,6.08563,6.1567,765098.4860851,0
+PRMB.US,D,20110614,000000,6.21155,6.40041,6.21155,6.36126,706318.33107853,0
+PRMB.US,D,20110615,000000,6.30619,6.30619,6.0931,6.19538,780692.3047636,0
+PRMB.US,D,20110616,000000,6.16445,6.25885,6.14069,6.24278,703526.18757069,0
+PRMB.US,D,20110617,000000,6.28242,6.28242,6.10124,6.1567,710733.13390246,0
+PRMB.US,D,20110620,000000,6.14069,6.23512,6.08563,6.22736,327547.46173948,0
+PRMB.US,D,20110621,000000,6.25885,6.58927,6.25082,6.53421,1010488.6391704,0
+PRMB.US,D,20110622,000000,6.53421,6.63638,6.34524,6.40796,1062128.6755131,0
+PRMB.US,D,20110623,000000,6.30619,6.30619,6.18024,6.29018,724790.96039695,0
+PRMB.US,D,20110624,000000,6.29018,6.58142,6.21155,6.52616,1900849.3240172,0
+PRMB.US,D,20110627,000000,6.49503,6.53421,6.37696,6.40041,615813.82900554,0
+PRMB.US,D,20110628,000000,6.39247,6.52616,6.39247,6.51073,1026790.4134578,0
+PRMB.US,D,20110629,000000,6.57338,6.78597,6.52616,6.69164,1865300.1371344,0
+PRMB.US,D,20110630,000000,6.66799,6.69968,6.5659,6.62077,616586.52391797,0
+PRMB.US,D,20110701,000000,6.65238,6.77055,6.62884,6.73896,416584.88766118,0
+PRMB.US,D,20110705,000000,6.62077,6.67621,6.5184,6.58927,897794.21874084,0
+PRMB.US,D,20110706,000000,6.57338,6.59693,6.49503,6.5659,732383.21000264,0
+PRMB.US,D,20110707,000000,6.61292,6.69968,6.59693,6.65238,555179.20620918,0
+PRMB.US,D,20110708,000000,6.61292,6.62884,6.53421,6.62077,528413.68095234,0
+PRMB.US,D,20110711,000000,6.51073,6.58927,6.46324,6.5184,620759.07644504,0
+PRMB.US,D,20110712,000000,6.47147,6.5184,6.42416,6.42416,366724.1379815,0
+PRMB.US,D,20110713,000000,6.45548,6.53421,6.38481,6.5184,1003101.0492982,0
+PRMB.US,D,20110714,000000,6.53421,6.58142,6.44783,6.5184,547515.95220613,0
+PRMB.US,D,20110715,000000,6.53421,6.68359,6.49503,6.62077,663920.35239758,0
+PRMB.US,D,20110718,000000,6.5659,6.64432,6.49503,6.51073,591312.09100563,0
+PRMB.US,D,20110719,000000,6.58927,6.65238,6.51073,6.57338,373305.61910715,0
+PRMB.US,D,20110720,000000,6.58927,6.58927,6.48707,6.51073,477826.18038204,0
+PRMB.US,D,20110721,000000,6.52616,6.62077,6.49503,6.53421,779807.88234356,0
+PRMB.US,D,20110722,000000,6.52616,6.52616,6.45548,6.47894,617482.43234345,0
+PRMB.US,D,20110725,000000,6.73062,6.74691,6.54972,6.73062,1866700.3856176,0
+PRMB.US,D,20110726,000000,6.73062,6.77055,6.63638,6.65238,392719.05669054,0
+PRMB.US,D,20110727,000000,6.62884,6.73896,6.5659,6.66799,794090.20803557,0
+PRMB.US,D,20110728,000000,6.69164,6.69164,6.44783,6.45548,635710.72300037,0
+PRMB.US,D,20110729,000000,6.39247,6.59693,6.28242,6.52616,558303.39969291,0
+PRMB.US,D,20110801,000000,6.60498,6.69164,6.43201,6.45548,546463.41643354,0
+PRMB.US,D,20110802,000000,6.46324,6.51073,6.29018,6.29018,1775011.7808005,0
+PRMB.US,D,20110803,000000,6.63638,6.63638,6.03813,6.36871,2222587.9995436,0
+PRMB.US,D,20110804,000000,6.29823,6.34524,5.99081,6.00682,1228084.7474194,0
+PRMB.US,D,20110805,000000,6.03074,6.27439,5.88068,6.19538,751786.20576288,0
+PRMB.US,D,20110808,000000,5.94368,6.0225,5.64462,5.66826,1410707.0132406,0
+PRMB.US,D,20110809,000000,5.78626,5.94368,5.62096,5.93583,1005174.795374,0
+PRMB.US,D,20110810,000000,5.87293,6.03074,5.6995,5.78626,975083.54944682,0
+PRMB.US,D,20110811,000000,5.81777,6.06187,5.73885,5.98316,958502.97848152,0
+PRMB.US,D,20110812,000000,6.05392,6.21922,5.93583,6.1567,406118.00414483,0
+PRMB.US,D,20110815,000000,6.21155,6.27439,6.0931,6.14069,648352.63827695,0
+PRMB.US,D,20110816,000000,6.06187,6.29018,6.00682,6.26644,931456.56818219,0
+PRMB.US,D,20110817,000000,6.29823,6.35351,6.10124,6.18024,710566.06473222,0
+PRMB.US,D,20110818,000000,5.99915,5.99915,5.69192,5.7785,718100.88431062,0
+PRMB.US,D,20110819,000000,5.6995,5.7785,5.65266,5.66826,755977.55357161,0
+PRMB.US,D,20110822,000000,5.80185,5.82581,5.66031,5.6995,478234.45566684,0
+PRMB.US,D,20110823,000000,5.71557,5.88882,5.71557,5.88068,394904.53027392,0
+PRMB.US,D,20110824,000000,5.84123,5.87293,5.72343,5.79429,330844.98948736,0
+PRMB.US,D,20110825,000000,5.83365,5.90434,5.73146,5.7785,435148.36084091,0
+PRMB.US,D,20110826,000000,5.74688,5.90434,5.65266,5.86537,263454.50711887,0
+PRMB.US,D,20110829,000000,5.94368,6.18024,5.89647,6.08563,390076.2312536,0
+PRMB.US,D,20110830,000000,6.06972,6.21922,5.97548,6.1719,326805.04811416,0
+PRMB.US,D,20110831,000000,6.21155,6.29823,6.1567,6.24278,342368.58550556,0
+PRMB.US,D,20110901,000000,6.23512,6.52616,6.21155,6.25082,756087.19271459,0
+PRMB.US,D,20110902,000000,6.14816,6.19538,6.07749,6.13265,227031.33963909,0
+PRMB.US,D,20110906,000000,5.96725,6.01438,5.88068,5.99915,369169.61296107,0
+PRMB.US,D,20110907,000000,6.04627,6.12479,5.99081,6.10889,428413.38491509,0
+PRMB.US,D,20110908,000000,6.10124,6.21922,6.06187,6.21155,637845.03165035,0
+PRMB.US,D,20110909,000000,6.14069,6.14069,5.92811,6.0225,436616.48117452,0
+PRMB.US,D,20110912,000000,5.94368,6.12479,5.84123,6.07749,428094.90930931,0
+PRMB.US,D,20110913,000000,6.06972,6.14069,5.84954,5.98316,639460.38169024,0
+PRMB.US,D,20110914,000000,6.00682,6.07749,5.95183,6.0225,561325.26330986,0
+PRMB.US,D,20110915,000000,6.10124,6.10889,5.91228,5.94368,253270.59700963,0
+PRMB.US,D,20110916,000000,5.95183,5.97548,5.82581,5.93583,440368.22822901,0
+PRMB.US,D,20110919,000000,5.84123,5.99915,5.81777,5.93583,307837.47637888,0
+PRMB.US,D,20110920,000000,5.94368,5.9595,5.73885,5.7785,304468.94423367,0
+PRMB.US,D,20110921,000000,5.80185,5.82581,5.65266,5.65266,250094.1944102,0
+PRMB.US,D,20110922,000000,5.53465,5.66826,5.36113,5.62871,1053818.0284755,0
+PRMB.US,D,20110923,000000,5.60524,5.71557,5.43211,5.52623,927204.65779926,0
+PRMB.US,D,20110926,000000,5.57365,5.57365,5.36113,5.44007,366073.61239982,0
+PRMB.US,D,20110927,000000,5.58159,5.62871,5.44007,5.47136,356845.12910797,0
+PRMB.US,D,20110928,000000,5.48728,5.48728,5.30615,5.32973,376271.09687914,0
+PRMB.US,D,20110929,000000,5.37703,5.47941,5.27465,5.39263,273416.0063952,0
+PRMB.US,D,20110930,000000,5.26682,5.38499,5.24343,5.36113,323843.74707143,0
+PRMB.US,D,20111003,000000,5.36907,5.47941,5.2037,5.24343,596351.31485339,0
+PRMB.US,D,20111004,000000,5.18807,5.38499,4.97559,5.37703,282071.23359663,0
+PRMB.US,D,20111005,000000,5.37703,5.42435,5.31383,5.39263,202778.11702994,0
+PRMB.US,D,20111006,000000,5.3534,5.49472,5.34544,5.47136,214715.2092445,0
+PRMB.US,D,20111007,000000,5.51082,5.57365,5.41619,5.46382,232395.30418653,0
+PRMB.US,D,20111010,000000,5.54234,5.65266,5.51868,5.63675,207830.91524777,0
+PRMB.US,D,20111011,000000,5.57365,5.6995,5.51082,5.66031,283897.50846396,0
+PRMB.US,D,20111012,000000,5.70763,5.9595,5.70763,5.92042,285649.64638698,0
+PRMB.US,D,20111013,000000,5.91228,5.91228,5.70763,5.7785,486030.32082377,0
+PRMB.US,D,20111014,000000,5.84954,5.85701,5.71557,5.77073,249942.78797466,0
+PRMB.US,D,20111017,000000,5.76269,5.83365,5.73885,5.81,125509.66997024,0
+PRMB.US,D,20111018,000000,5.78626,5.82581,5.66826,5.70763,278622.29941322,0
+PRMB.US,D,20111019,000000,5.70763,5.87293,5.66826,5.73885,316377.84352576,0
+PRMB.US,D,20111020,000000,5.76269,5.81777,5.73146,5.77073,162917.5013722,0
+PRMB.US,D,20111021,000000,5.83365,5.84123,5.67621,5.79429,350543.4888425,0
+PRMB.US,D,20111024,000000,5.77073,5.81,5.65266,5.68386,224381.20492595,0
+PRMB.US,D,20111025,000000,5.63675,5.67621,5.55,5.65266,201016.58146609,0
+PRMB.US,D,20111026,000000,5.73146,5.73146,5.53465,5.59729,244661.31383003,0
+PRMB.US,D,20111027,000000,5.72343,5.74688,5.61311,5.63675,364436.33453135,0
+PRMB.US,D,20111028,000000,5.61311,5.70763,5.58962,5.59729,390613.98514536,0
+PRMB.US,D,20111031,000000,5.61311,5.66031,5.48728,5.57365,620538.75397678,0
+PRMB.US,D,20111101,000000,5.44007,5.51868,5.36113,5.44788,858555.9357423,0
+PRMB.US,D,20111102,000000,5.51082,5.53465,5.0384,5.29849,1662797.6842353,0
+PRMB.US,D,20111103,000000,5.38499,5.66826,5.3534,5.62871,1784734.1623268,0
+PRMB.US,D,20111104,000000,5.58159,5.73146,5.55793,5.70763,747393.33076755,0
+PRMB.US,D,20111107,000000,5.69192,5.70763,5.52623,5.58159,307452.17310499,0
+PRMB.US,D,20111108,000000,5.57365,5.61311,5.47136,5.58962,524655.66880396,0
+PRMB.US,D,20111109,000000,5.45555,5.50296,5.38499,5.39263,433515.2597017,0
+PRMB.US,D,20111110,000000,5.44788,5.47136,5.29017,5.39263,294776.84399436,0
+PRMB.US,D,20111111,000000,5.41619,5.48728,5.40835,5.44007,216595.78159216,0
+PRMB.US,D,20111114,000000,5.44788,5.44788,5.2351,5.29849,619304.53048152,0
+PRMB.US,D,20111115,000000,5.29017,5.30615,5.19593,5.21958,795750.45791495,0
+PRMB.US,D,20111116,000000,5.2037,5.2351,5.0384,5.09365,717869.0758369,0
+PRMB.US,D,20111117,000000,5.09365,5.12518,4.67619,4.86535,2179264.8753324,0
+PRMB.US,D,20111118,000000,4.889,4.92032,4.77072,4.91245,485428.87181086,0
+PRMB.US,D,20111121,000000,4.87327,4.95183,4.83381,4.889,263512.98132845,0
+PRMB.US,D,20111122,000000,4.889,4.94397,4.81,4.86535,318520.50563425,0
+PRMB.US,D,20111123,000000,4.82588,4.84168,4.69209,4.74734,314508.75718356,0
+PRMB.US,D,20111125,000000,4.67619,4.7395,4.67619,4.68404,111499.87586221,0
+PRMB.US,D,20111128,000000,4.77858,4.84168,4.73135,4.74734,457612.89914606,0
+PRMB.US,D,20111129,000000,4.75472,4.84168,4.72359,4.80232,765865.96008594,0
+PRMB.US,D,20111130,000000,4.90431,4.94397,4.82588,4.94397,729457.41115856,0
+PRMB.US,D,20111201,000000,4.90431,5.06216,4.90431,4.95956,496144.27071796,0
+PRMB.US,D,20111202,000000,5.02258,5.14881,5.01491,5.07776,462579.03023183,0
+PRMB.US,D,20111205,000000,5.11702,5.16413,5.01491,5.05459,226768.20569594,0
+PRMB.US,D,20111206,000000,5.05459,5.10925,5.00706,5.06216,205077.40648554,0
+PRMB.US,D,20111207,000000,5.05459,5.12518,5.02258,5.11702,228725.00335253,0
+PRMB.US,D,20111208,000000,5.04605,5.13292,4.92817,5.02258,265066.72461181,0
+PRMB.US,D,20111209,000000,4.99877,5.11702,4.98351,5.06216,231320.84058534,0
+PRMB.US,D,20111212,000000,5.02258,5.09365,4.99877,5.08562,231632.00691493,0
+PRMB.US,D,20111213,000000,5.10121,5.10121,4.85729,4.92032,688411.64857436,0
+PRMB.US,D,20111214,000000,4.89676,4.91245,4.79436,4.83381,407832.55150456,0
+PRMB.US,D,20111215,000000,4.88103,4.91245,4.77072,4.889,247688.39835857,0
+PRMB.US,D,20111216,000000,4.92032,5.00706,4.91245,4.92817,197004.83301538,0
+PRMB.US,D,20111219,000000,4.95183,5.00706,4.87327,4.92817,192277.81967952,0
+PRMB.US,D,20111220,000000,4.99136,5.02258,4.90431,4.99136,230742.36358333,0
+PRMB.US,D,20111221,000000,4.96753,5.14881,4.95183,5.08562,309029.93258156,0
+PRMB.US,D,20111222,000000,5.10121,5.25082,5.0384,5.17238,340560.06173756,0
+PRMB.US,D,20111223,000000,5.17238,5.18807,5.09365,5.12518,151979.6916322,0
+PRMB.US,D,20111227,000000,5.11702,5.11702,4.99136,5.02258,217975.14642906,0
+PRMB.US,D,20111228,000000,5.01491,5.03083,4.92032,4.96753,448508.67354959,0
+PRMB.US,D,20111229,000000,5.03083,5.11702,4.97559,5.01491,267850.51466115,0
+PRMB.US,D,20111230,000000,4.99472,5.05028,4.93104,4.93104,280140.54049789,0
+PRMB.US,D,20120103,000000,5.01491,5.06216,4.92817,5.03083,546306.78908643,0
+PRMB.US,D,20120104,000000,5.03083,5.09365,4.97559,5.04605,399351.70274959,0
+PRMB.US,D,20120105,000000,4.99136,5.01491,4.88103,4.95956,658447.79288948,0
+PRMB.US,D,20120106,000000,4.96753,4.96753,4.89676,4.91245,318907.89727277,0
+PRMB.US,D,20120109,000000,4.95183,4.98351,4.79436,4.92032,540020.81155566,0
+PRMB.US,D,20120110,000000,4.95956,4.99877,4.90431,4.94397,617036.56649533,0
+PRMB.US,D,20120111,000000,4.94397,4.99136,4.889,4.92817,370093.71430902,0
+PRMB.US,D,20120112,000000,4.94397,4.95956,4.91245,4.94397,263711.37596815,0
+PRMB.US,D,20120113,000000,4.94397,4.94397,4.84168,4.84168,378093.19501721,0
+PRMB.US,D,20120117,000000,4.92817,4.96753,4.86535,4.88103,440356.74222356,0
+PRMB.US,D,20120118,000000,4.889,5.00706,4.889,4.95956,396521.96867842,0
+PRMB.US,D,20120119,000000,4.95956,5.02258,4.89676,5.00706,333092.06982726,0
+PRMB.US,D,20120120,000000,4.95956,5.2037,4.95956,5.14077,638234.5116535,0
+PRMB.US,D,20120123,000000,5.12518,5.27465,5.10121,5.24343,438678.74124482,0
+PRMB.US,D,20120124,000000,5.24343,5.24343,5.01491,5.13292,529381.63795749,0
+PRMB.US,D,20120125,000000,5.13292,5.41619,5.09365,5.33767,1810308.2755633,0
+PRMB.US,D,20120126,000000,5.40835,5.58962,5.40835,5.53465,1093402.9800024,0
+PRMB.US,D,20120127,000000,5.53465,5.61311,5.50296,5.53465,317555.68117604,0
+PRMB.US,D,20120130,000000,5.50296,5.56589,5.41619,5.55793,192808.26429509,0
+PRMB.US,D,20120131,000000,5.59709,5.60505,5.44656,5.53401,385229.13695164,0
+PRMB.US,D,20120201,000000,5.54234,5.67621,5.54234,5.62096,465553.90564465,0
+PRMB.US,D,20120202,000000,5.62096,5.62871,5.51082,5.54234,585556.55809042,0
+PRMB.US,D,20120203,000000,5.56589,5.64462,5.51868,5.56589,675320.73490272,0
+PRMB.US,D,20120206,000000,5.58159,5.58962,5.51868,5.58962,318501.7103526,0
+PRMB.US,D,20120207,000000,5.59729,5.75513,5.55,5.74688,440107.18265049,0
+PRMB.US,D,20120208,000000,5.77073,5.7785,5.62096,5.62871,409071.99591137,0
+PRMB.US,D,20120209,000000,5.63675,5.72343,5.55793,5.59729,502526.31302163,0
+PRMB.US,D,20120210,000000,5.55,5.57365,5.47136,5.48728,258820.42600898,0
+PRMB.US,D,20120213,000000,5.47941,5.55,5.37703,5.4006,422123.23065507,0
+PRMB.US,D,20120214,000000,5.39263,5.46382,5.32973,5.36113,406479.2912255,0
+PRMB.US,D,20120215,000000,5.38499,5.49472,5.33767,5.3534,269837.59360485,0
+PRMB.US,D,20120216,000000,5.36907,5.42435,5.32973,5.36907,182997.12727197,0
+PRMB.US,D,20120217,000000,5.07,5.27465,4.73135,5.14881,3039360.9799879,0
+PRMB.US,D,20120221,000000,5.11702,5.31383,5.11702,5.18005,820096.61275008,0
+PRMB.US,D,20120222,000000,5.17238,5.29849,5.12518,5.26682,581403.84502732,0
+PRMB.US,D,20120223,000000,5.2037,5.34544,5.18807,5.29017,244510.95157682,0
+PRMB.US,D,20120224,000000,5.31383,5.32973,5.21958,5.24343,207233.64296412,0
+PRMB.US,D,20120227,000000,5.21156,5.25082,5.13292,5.15658,351557.38986947,0
+PRMB.US,D,20120228,000000,5.17238,5.2351,5.09365,5.17238,303096.88867297,0
+PRMB.US,D,20120229,000000,5.18807,5.2351,5.13292,5.16413,310550.26203087,0
+PRMB.US,D,20120301,000000,5.15658,5.21958,5.10925,5.21156,622871.45726643,0
+PRMB.US,D,20120302,000000,5.18005,5.2037,5.11702,5.11702,291322.68889939,0
+PRMB.US,D,20120305,000000,5.12518,5.12518,5.01491,5.07,207314.0450023,0
+PRMB.US,D,20120306,000000,5.01491,5.01491,4.94397,4.98351,423251.99173659,0
+PRMB.US,D,20120307,000000,5.00706,5.09365,4.94397,5.05459,179789.39920312,0
+PRMB.US,D,20120308,000000,5.07776,5.11702,5.02258,5.07776,238640.55860705,0
+PRMB.US,D,20120309,000000,5.07,5.11702,5.00706,5.10121,585072.05749668,0
+PRMB.US,D,20120312,000000,5.10121,5.10925,5.03083,5.04605,210113.49778635,0
+PRMB.US,D,20120313,000000,5.07,5.18807,5.05459,5.13292,206513.1571674,0
+PRMB.US,D,20120314,000000,5.13292,5.17238,5.03083,5.10121,1180396.9411354,0
+PRMB.US,D,20120315,000000,5.08562,5.09365,5.00706,5.04605,211667.24106971,0
+PRMB.US,D,20120316,000000,5.07776,5.15658,5.05459,5.13292,210134.38143264,0
+PRMB.US,D,20120319,000000,5.14881,5.19593,5.13292,5.17238,152555.03608725,0
+PRMB.US,D,20120320,000000,5.19593,5.19593,5.07,5.12518,593974.75590654,0
+PRMB.US,D,20120321,000000,5.10925,5.16413,5.0384,5.07776,795827.72740619,0
+PRMB.US,D,20120322,000000,5.0384,5.13292,5.0384,5.12518,269215.26094566,0
+PRMB.US,D,20120323,000000,5.14077,5.15658,5.07776,5.14077,466729.6549303,0
+PRMB.US,D,20120326,000000,5.17238,5.22724,5.17238,5.2037,292739.64429959,0
+PRMB.US,D,20120327,000000,5.19593,5.21958,5.10121,5.14077,253969.15497775,0
+PRMB.US,D,20120328,000000,5.14881,5.14881,5.04605,5.07776,136320.08946792,0
+PRMB.US,D,20120329,000000,5.05459,5.13292,5.02258,5.12518,208790.51879441,0
+PRMB.US,D,20120330,000000,5.16099,5.20886,5.10582,5.18504,362066.04067838,0
+PRMB.US,D,20120402,000000,5.12518,5.43211,5.12518,5.38499,679733.44936203,0
+PRMB.US,D,20120403,000000,5.37703,5.37703,5.17238,5.2826,829130.8781315,0
+PRMB.US,D,20120404,000000,5.21958,5.22724,5.11702,5.17238,327634.12887155,0
+PRMB.US,D,20120405,000000,5.19593,5.19593,5.12518,5.12518,251001.58884113,0
+PRMB.US,D,20120409,000000,5.09365,5.19593,5.06216,5.18807,188179.40409676,0
+PRMB.US,D,20120410,000000,5.16413,5.16413,4.99877,5.01491,795241.941128,0
+PRMB.US,D,20120411,000000,5.06216,5.16413,5.02258,5.12518,277836.03013071,0
+PRMB.US,D,20120412,000000,5.11702,5.15658,5.0384,5.11702,179124.25506906,0
+PRMB.US,D,20120413,000000,5.10121,5.2037,5.05459,5.14077,147792.52055274,0
+PRMB.US,D,20120416,000000,5.14077,5.17238,5.07,5.10121,125323.80551833,0
+PRMB.US,D,20120417,000000,5.13292,5.29849,5.11702,5.26682,288603.63815351,0
+PRMB.US,D,20120418,000000,5.27465,5.27465,5.11702,5.17238,184053.83977383,0
+PRMB.US,D,20120419,000000,5.15658,5.2037,5.09365,5.10925,323603.58513921,0
+PRMB.US,D,20120420,000000,5.15658,5.21156,5.14881,5.18005,83987.760250803,0
+PRMB.US,D,20120423,000000,5.12518,5.14881,5.05459,5.12518,161660.30586605,0
+PRMB.US,D,20120424,000000,5.12518,5.2037,5.10121,5.19593,473503.26560175,0
+PRMB.US,D,20120425,000000,5.21156,5.27465,5.17238,5.2037,316489.57103337,0
+PRMB.US,D,20120426,000000,5.2037,5.29849,5.18807,5.26682,204191.9398832,0
+PRMB.US,D,20120427,000000,5.2826,5.29849,5.15658,5.15658,329870.76738832,0
+PRMB.US,D,20120430,000000,5.13292,5.24343,5.10925,5.15658,342168.10250124,0
+PRMB.US,D,20120501,000000,5.15658,5.18005,5.11702,5.15658,475298.21499965,0
+PRMB.US,D,20120502,000000,5.09365,5.39263,5.07776,5.32973,1777034.3619428,0
+PRMB.US,D,20120503,000000,5.32973,5.3534,5.25896,5.32973,311077.57409948,0
+PRMB.US,D,20120504,000000,5.32973,5.66031,5.31383,5.65266,724198.90902486,0
+PRMB.US,D,20120507,000000,5.70763,5.75513,5.60524,5.62096,623087.60300545,0
+PRMB.US,D,20120508,000000,5.59729,5.70763,5.55,5.63675,360786.91734362,0
+PRMB.US,D,20120509,000000,5.60524,5.81777,5.56589,5.7785,511696.32210389,0
+PRMB.US,D,20120510,000000,5.79429,5.83365,5.71557,5.79429,360348.36077171,0
+PRMB.US,D,20120511,000000,5.80185,5.88068,5.77073,5.85701,202799.00067621,0
+PRMB.US,D,20120514,000000,5.82581,5.82581,5.66031,5.68386,174931.86307802,0
+PRMB.US,D,20120515,000000,5.68386,5.70763,5.56589,5.60524,159578.20633176,0
+PRMB.US,D,20120516,000000,5.60524,5.66826,5.58962,5.59729,1053293.8489538,0
+PRMB.US,D,20120517,000000,5.60524,5.63675,5.53465,5.55,317012.70637272,0
+PRMB.US,D,20120518,000000,5.57365,5.65266,5.51868,5.65266,708906.85903515,0
+PRMB.US,D,20120521,000000,5.65266,5.73146,5.59729,5.70763,131976.29104134,0
+PRMB.US,D,20120522,000000,5.71557,5.92811,5.69192,5.75513,2712993.4442633,0
+PRMB.US,D,20120523,000000,5.73146,5.89647,5.68386,5.88068,722994.96681673,0
+PRMB.US,D,20120524,000000,5.88068,5.88882,5.79429,5.85701,203454.74716946,0
+PRMB.US,D,20120525,000000,5.84954,5.94368,5.81777,5.94368,229946.69666,0
+PRMB.US,D,20120529,000000,6.07749,6.14069,5.99081,6.06972,604788.30795117,0
+PRMB.US,D,20120530,000000,6.04627,6.05392,5.96725,5.99915,281334.04088288,0
+PRMB.US,D,20120531,000000,5.99915,6.0225,5.92042,5.95183,398691.77952708,0
+PRMB.US,D,20120601,000000,5.91228,5.95183,5.83365,5.85701,427087.27337621,0
+PRMB.US,D,20120604,000000,5.86537,6.07749,5.86537,6.06972,295538.05290133,0
+PRMB.US,D,20120605,000000,6.04627,6.07749,6.00682,6.04627,271063.46364159,0
+PRMB.US,D,20120606,000000,6.08563,6.12479,6.03813,6.03813,311481.67265503,0
+PRMB.US,D,20120607,000000,6.06972,6.10124,6.00682,6.05392,488612.5836865,0
+PRMB.US,D,20120608,000000,6.0225,6.22736,6.00682,6.16445,383451.93865309,0
+PRMB.US,D,20120611,000000,6.25885,6.38481,6.25885,6.34524,1037141.3927373,0
+PRMB.US,D,20120612,000000,6.33729,6.43958,6.29823,6.36126,1027878.4514291,0
+PRMB.US,D,20120613,000000,6.36871,6.44783,6.31384,6.41602,748701.69120709,0
+PRMB.US,D,20120614,000000,6.45548,6.46324,6.30619,6.44783,943465.70897645,0
+PRMB.US,D,20120615,000000,6.43201,6.48707,6.36871,6.43201,343541.20224426,0
+PRMB.US,D,20120618,000000,6.43201,6.5024,6.40796,6.41602,345388.36075788,0
+PRMB.US,D,20120619,000000,6.44783,6.49503,6.43958,6.44783,410669.59485191,0
+PRMB.US,D,20120620,000000,6.44783,6.51073,6.40041,6.40796,405034.14290282,0
+PRMB.US,D,20120621,000000,6.38481,6.40041,6.14069,6.16445,604631.68060406,0
+PRMB.US,D,20120622,000000,6.1719,6.25885,6.11703,6.21922,309609.45376589,0
+PRMB.US,D,20120625,000000,6.1567,6.21155,6.14816,6.18024,217539.72240409,0
+PRMB.US,D,20120626,000000,6.18024,6.20369,6.12479,6.16445,454999.31081391,0
+PRMB.US,D,20120627,000000,6.1719,6.39247,6.1567,6.32954,728198.12728778,0
+PRMB.US,D,20120628,000000,6.28242,6.33729,6.25885,6.29018,369483.91183761,0
+PRMB.US,D,20120629,000000,6.40597,6.46132,6.27909,6.46132,702335.81973262,0
+PRMB.US,D,20120702,000000,6.5024,6.54206,6.42416,6.5024,410240.43592083,0
+PRMB.US,D,20120703,000000,6.51073,6.65238,6.5024,6.65238,192088.82268068,0
+PRMB.US,D,20120705,000000,6.60498,6.73896,6.59693,6.67621,711690.64908448,0
+PRMB.US,D,20120706,000000,6.63638,6.66799,6.5659,6.61292,292620.60751579,0
+PRMB.US,D,20120709,000000,6.61292,6.73062,6.60498,6.66025,557197.61062229,0
+PRMB.US,D,20120710,000000,6.69164,6.69164,6.62077,6.65238,440010.07369527,0
+PRMB.US,D,20120711,000000,6.69968,6.71531,6.61292,6.62884,554462.89714171,0
+PRMB.US,D,20120712,000000,6.62884,6.66025,6.58927,6.60498,428066.71638682,0
+PRMB.US,D,20120713,000000,6.60498,6.62077,6.40041,6.43958,554432.6158546,0
+PRMB.US,D,20120716,000000,6.45548,6.58142,6.41602,6.57338,461095.24716353,0
+PRMB.US,D,20120717,000000,6.59693,6.63638,6.42416,6.53421,436367.96578377,0
+PRMB.US,D,20120718,000000,6.53421,6.58142,6.43201,6.54206,375781.37537384,0
+PRMB.US,D,20120719,000000,6.57338,6.67621,6.54206,6.61292,696051.93056649,0
+PRMB.US,D,20120720,000000,6.54206,6.54206,6.33729,6.40041,281289.14104338,0
+PRMB.US,D,20120723,000000,6.31384,6.34524,6.14069,6.29018,235070.4992752,0
+PRMB.US,D,20120724,000000,6.26644,6.43201,6.25082,6.40041,368717.48201907,0
+PRMB.US,D,20120725,000000,6.40041,6.47147,6.39247,6.45548,504873.63486369,0
+PRMB.US,D,20120726,000000,6.5184,6.63638,6.51073,6.57338,981227.51818288,0
+PRMB.US,D,20120727,000000,6.58142,6.69164,6.57338,6.69164,451856.32204853,0
+PRMB.US,D,20120730,000000,6.66799,6.76288,6.61292,6.76288,472344.22323312,0
+PRMB.US,D,20120731,000000,6.73062,6.77831,6.62001,6.63552,511146.03802438,0
+PRMB.US,D,20120801,000000,6.65238,6.77055,6.62077,6.64432,597932.20687691,0
+PRMB.US,D,20120802,000000,6.5659,6.67621,6.52616,6.66025,477659.11121179,0
+PRMB.US,D,20120803,000000,6.67621,6.88827,6.54206,6.71531,1092702.3336695,0
+PRMB.US,D,20120806,000000,6.71531,6.89649,6.71531,6.85693,622020.44868045,0
+PRMB.US,D,20120807,000000,6.84124,6.90415,6.77812,6.77812,350145.65538083,0
+PRMB.US,D,20120808,000000,6.82526,6.88827,6.70745,6.73062,514405.97520894,0
+PRMB.US,D,20120809,000000,6.72297,6.74691,6.65238,6.73062,629759.92799241,0
+PRMB.US,D,20120810,000000,6.67621,6.67621,6.43201,6.51073,1663615.2789873,0
+PRMB.US,D,20120813,000000,6.48707,6.66799,6.37696,6.62884,2221775.6257032,0
+PRMB.US,D,20120814,000000,6.65238,6.69164,6.54206,6.69164,581320.3104422,0
+PRMB.US,D,20120815,000000,6.68359,6.69164,6.61292,6.61292,348661.87231252,0
+PRMB.US,D,20120816,000000,6.63638,6.72297,6.60498,6.68359,438464.68387044,0
+PRMB.US,D,20120817,000000,6.67621,6.73062,6.63638,6.70745,604357.06065546,0
+PRMB.US,D,20120820,000000,6.70745,6.79421,6.62077,6.75438,546693.13654263,0
+PRMB.US,D,20120821,000000,6.75438,6.79421,6.66025,6.67621,131388.41639852,0
+PRMB.US,D,20120822,000000,6.64432,6.70745,6.61292,6.61292,493959.84131691,0
+PRMB.US,D,20120823,000000,6.61292,6.62884,6.47147,6.54972,689094.54380777,0
+PRMB.US,D,20120824,000000,6.52616,6.70745,6.52616,6.69164,240206.83207817,0
+PRMB.US,D,20120827,000000,6.67621,6.71531,6.66799,6.69164,300268.19878411,0
+PRMB.US,D,20120828,000000,6.71531,6.71531,6.59693,6.61292,363981.0710424,0
+PRMB.US,D,20120829,000000,6.64432,6.66799,6.58142,6.62077,178826.66310954,0
+PRMB.US,D,20120830,000000,6.58142,6.58142,6.43958,6.46324,333853.27873422,0
+PRMB.US,D,20120831,000000,6.49332,6.53268,6.38212,6.51715,874933.93533867,0
+PRMB.US,D,20120904,000000,6.5184,6.62884,6.43201,6.60498,1063441.2126821,0
+PRMB.US,D,20120905,000000,6.60498,6.65238,6.53421,6.55785,427787.91970896,0
+PRMB.US,D,20120906,000000,6.58927,6.66799,6.58142,6.58142,484957.94558721,0
+PRMB.US,D,20120907,000000,6.58927,6.63638,6.5024,6.5184,456866.30879149,0
+PRMB.US,D,20120910,000000,6.53421,6.62077,6.45548,6.61292,694762.36540861,0
+PRMB.US,D,20120911,000000,6.67621,6.67621,6.55785,6.62884,443195.87393554,0
+PRMB.US,D,20120912,000000,6.64432,6.66025,6.5659,6.59693,554220.64684484,0
+PRMB.US,D,20120913,000000,6.61292,6.63638,6.54206,6.5659,188502.05643181,0
+PRMB.US,D,20120914,000000,6.58927,6.60498,6.40041,6.43958,572340.3425411,0
+PRMB.US,D,20120917,000000,6.40041,6.41602,6.12479,6.14816,632197.04951348,0
+PRMB.US,D,20120918,000000,6.16445,6.25885,6.16445,6.24278,381501.40609037,0
+PRMB.US,D,20120919,000000,6.23512,6.30619,6.19538,6.25885,151286.35457566,0
+PRMB.US,D,20120920,000000,6.25885,6.36871,6.21155,6.36871,340571.54774302,0
+PRMB.US,D,20120921,000000,6.37696,6.43201,6.28242,6.41602,277501.89179021,0
+PRMB.US,D,20120924,000000,6.37696,6.38481,6.18801,6.19538,236579.34271905,0
+PRMB.US,D,20120925,000000,6.23512,6.25885,6.13265,6.14816,389916.47135955,0
+PRMB.US,D,20120926,000000,6.13647,6.14413,6.02528,6.06503,291212.00557409,0
+PRMB.US,D,20120927,000000,6.08869,6.32688,6.04922,6.28694,320571.27969912,0
+PRMB.US,D,20120928,000000,6.26307,6.38212,6.1678,6.21529,244485.89120127,0
+PRMB.US,D,20121001,000000,6.23512,6.36871,6.23512,6.29823,416834.44723425,0
+PRMB.US,D,20121002,000000,6.31384,6.36871,6.18801,6.22736,405882.01894185,0
+PRMB.US,D,20121003,000000,6.22736,6.30619,6.1567,6.30619,536071.7140438,0
+PRMB.US,D,20121004,000000,6.31384,6.33729,6.25082,6.25885,438467.81641738,0
+PRMB.US,D,20121005,000000,6.31384,6.40041,6.26644,6.34524,360455.91155007,0
+PRMB.US,D,20121008,000000,6.29823,6.41602,6.28242,6.38481,108556.32591882,0
+PRMB.US,D,20121009,000000,6.34524,6.41602,6.29018,6.31384,215266.53750635,0
+PRMB.US,D,20121010,000000,6.32954,6.33729,6.27439,6.32954,321566.38544443,0
+PRMB.US,D,20121011,000000,6.43201,6.60498,6.36871,6.58142,746787.70502538,0
+PRMB.US,D,20121012,000000,6.58927,6.64432,6.53421,6.60498,458278.04328013,0
+PRMB.US,D,20121015,000000,6.62884,6.63638,6.5659,6.58927,207751.5573919,0
+PRMB.US,D,20121016,000000,6.58927,6.64432,6.57338,6.62884,186707.1070339,0
+PRMB.US,D,20121017,000000,6.60498,6.62077,6.57338,6.58927,74802.088433829,0
+PRMB.US,D,20121018,000000,6.54206,6.61292,6.49503,6.52616,401038.05718683,0
+PRMB.US,D,20121019,000000,6.49503,6.52616,6.35351,6.39247,419692.37422789,0
+PRMB.US,D,20121022,000000,6.39247,6.39247,6.25885,6.36871,448750.92384645,0
+PRMB.US,D,20121023,000000,6.31834,6.32688,6.23941,6.32688,252144.96847505,0
+PRMB.US,D,20121024,000000,6.40041,6.40796,6.30619,6.33729,186608.95389639,0
+PRMB.US,D,20121025,000000,6.36126,6.36126,6.19538,6.19538,503602.86498745,0
+PRMB.US,D,20121026,000000,6.18801,6.21155,6.04627,6.0931,232221.96992239,0
+PRMB.US,D,20121031,000000,6.06503,6.08083,5.87445,6.02528,503694.75303109,0
+PRMB.US,D,20121101,000000,5.84123,6.43958,5.6995,6.38481,714601.82937614,0
+PRMB.US,D,20121102,000000,6.36871,6.43201,6.23512,6.26644,858362.76201421,0
+PRMB.US,D,20121105,000000,6.24278,6.34524,6.21922,6.21922,599500.56871266,0
+PRMB.US,D,20121106,000000,6.23941,6.37426,6.16014,6.34228,479918.72173947,0
+PRMB.US,D,20121107,000000,6.27909,6.36614,6.27909,6.30274,378212.23180101,0
+PRMB.US,D,20121108,000000,6.27112,6.36614,6.27112,6.31834,193776.22130023,0
+PRMB.US,D,20121109,000000,6.28694,6.35062,6.28694,6.33453,246531.44435456,0
+PRMB.US,D,20121112,000000,6.35351,6.39247,6.32954,6.33729,153722.43191439,0
+PRMB.US,D,20121113,000000,6.29823,6.34524,6.28242,6.31384,595936.7744747,0
+PRMB.US,D,20121114,000000,6.32159,6.54206,6.32159,6.47894,260609.11031301,0
+PRMB.US,D,20121115,000000,6.47894,6.52616,6.40041,6.49503,524103.2963598,0
+PRMB.US,D,20121116,000000,6.48517,6.58025,6.45338,6.5411,339407.28446282,0
+PRMB.US,D,20121119,000000,6.58927,6.82526,6.55785,6.80169,602223.79618778,0
+PRMB.US,D,20121120,000000,6.73062,6.88827,6.73062,6.85693,398348.24354575,0
+PRMB.US,D,20121121,000000,6.85693,6.85693,6.69968,6.76288,245600.0337304,0
+PRMB.US,D,20121123,000000,6.77831,6.8578,6.73887,6.8578,91125.790549861,0
+PRMB.US,D,20121126,000000,6.81817,6.84985,6.67567,6.6993,954481.83239001,0
+PRMB.US,D,20121127,000000,6.69127,6.83415,6.65956,6.76298,873664.20964475,0
+PRMB.US,D,20121128,000000,6.76298,6.80217,6.73062,6.77065,231550.56069444,0
+PRMB.US,D,20121129,000000,6.77065,6.77831,6.67567,6.74691,409736.09586313,0
+PRMB.US,D,20121130,000000,6.76298,6.83415,6.76298,6.81817,937257.00093692,0
+PRMB.US,D,20121203,000000,6.8578,6.8895,6.76298,6.81817,187837.95648005,0
+PRMB.US,D,20121204,000000,6.66741,6.72287,6.48517,6.55661,1134697.2579773,0
+PRMB.US,D,20121205,000000,6.56467,6.61197,6.50058,6.58822,654936.20776723,0
+PRMB.US,D,20121206,000000,6.56467,6.60403,6.51715,6.59587,237246.57521775,0
+PRMB.US,D,20121207,000000,6.59587,6.60403,6.53268,6.57193,315988.3635226,0
+PRMB.US,D,20121210,000000,6.58822,6.59587,6.55661,6.57193,291679.79925079,0
+PRMB.US,D,20121211,000000,6.58822,6.74691,6.5411,6.73887,624914.92205508,0
+PRMB.US,D,20121212,000000,6.73887,6.82571,6.60403,6.62001,359032.69105597,0
+PRMB.US,D,20121213,000000,6.58822,6.68304,6.43747,6.48517,260008.70548241,0
+PRMB.US,D,20121214,000000,6.45338,6.51715,6.37426,6.42186,197351.50154365,0
+PRMB.US,D,20121217,000000,6.43747,6.48517,6.38989,6.44544,326536.69325946,0
+PRMB.US,D,20121218,000000,6.53268,6.53268,6.43747,6.48517,415347.53161899,0
+PRMB.US,D,20121219,000000,6.47722,6.47722,6.40597,6.42186,168856.81037468,0
+PRMB.US,D,20121220,000000,6.40597,6.46132,6.40597,6.4139,112408.31447546,0
+PRMB.US,D,20121221,000000,6.37426,6.40597,6.33453,6.37426,426724.94211323,0
+PRMB.US,D,20121224,000000,6.35818,6.4139,6.28694,6.38212,169563.72180132,0
+PRMB.US,D,20121226,000000,6.38989,6.40597,6.27112,6.29506,194108.27127611,0
+PRMB.US,D,20121227,000000,6.31834,6.36614,6.20783,6.32688,494598.88089312,0
+PRMB.US,D,20121228,000000,6.29506,6.30274,6.22364,6.26307,165031.97055821,0
+PRMB.US,D,20121231,000000,6.23941,6.42972,5.8826,6.36614,1094732.2240882,0
+PRMB.US,D,20130102,000000,6.47722,6.65956,6.43747,6.65182,852551.88743635,0
+PRMB.US,D,20130103,000000,6.62797,6.67567,6.5411,6.63552,355006.32405288,0
+PRMB.US,D,20130104,000000,6.65182,6.82571,6.62797,6.8103,328588.51150663,0
+PRMB.US,D,20130107,000000,6.80217,6.80217,6.64367,6.66741,313686.98570238,0
+PRMB.US,D,20130108,000000,6.66741,6.73062,6.65182,6.70717,80945.01298757,0
+PRMB.US,D,20130109,000000,6.73887,6.74691,6.69127,6.73887,89327.708605013,0
+PRMB.US,D,20130110,000000,6.77831,6.77831,6.73062,6.76298,166339.28681544,0
+PRMB.US,D,20130111,000000,6.78626,6.81817,6.74691,6.81817,304795.77329797,0
+PRMB.US,D,20130114,000000,6.80217,6.83415,6.73887,6.82571,182759.05370437,0
+PRMB.US,D,20130115,000000,6.82571,6.92924,6.80217,6.92111,676220.82005747,0
+PRMB.US,D,20130116,000000,6.8895,7.01622,6.84191,6.93711,347854.71938374,0
+PRMB.US,D,20130117,000000,6.88156,6.98461,6.75448,6.84985,642451.96402008,0
+PRMB.US,D,20130118,000000,6.8103,6.96067,6.71511,6.96067,634707.26379654,0
+PRMB.US,D,20130122,000000,6.96067,7.06389,6.89756,7.05595,394830.39332962,0
+PRMB.US,D,20130123,000000,7.03211,7.06389,6.89756,6.92924,369449.45382125,0
+PRMB.US,D,20130124,000000,6.92924,6.95309,6.78626,6.8578,341186.57112602,0
+PRMB.US,D,20130125,000000,6.8895,7.0007,6.84985,6.99255,387404.16871187,0
+PRMB.US,D,20130128,000000,7.01622,7.01622,6.8578,6.86566,173803.1019965,0
+PRMB.US,D,20130129,000000,6.84191,7.04006,6.78626,6.95309,319733.84548322,0
+PRMB.US,D,20130130,000000,6.99255,7.01622,6.96067,7.00815,256747.72411552,0
+PRMB.US,D,20130131,000000,6.99255,7.19071,6.92111,7.18285,502856.27463289,0
+PRMB.US,D,20130201,000000,7.19865,7.26177,7.13515,7.18285,567161.19826325,0
+PRMB.US,D,20130204,000000,7.18285,7.27814,7.17499,7.20678,494222.97526006,0
+PRMB.US,D,20130205,000000,7.21462,7.23074,7.08745,7.12759,268725.53944035,0
+PRMB.US,D,20130206,000000,7.13515,7.15143,7.07971,7.15143,201543.89353469,0
+PRMB.US,D,20130207,000000,7.15143,7.21462,7.11935,7.12759,313050.03449079,0
+PRMB.US,D,20130208,000000,7.13515,7.159,7.07185,7.07185,122360.41611097,0
+PRMB.US,D,20130211,000000,7.07971,7.13515,7.04006,7.10345,219776.36092085,0
+PRMB.US,D,20130212,000000,7.13515,7.1431,7.07185,7.11935,519183.10929586,0
+PRMB.US,D,20130213,000000,7.10345,7.13515,6.97686,7.05595,248477.800188,0
+PRMB.US,D,20130214,000000,7.04818,7.07971,6.8103,6.81817,818511.5439973,0
+PRMB.US,D,20130215,000000,6.78626,7.13515,6.65956,7.10345,1664134.2375975,0
+PRMB.US,D,20130219,000000,7.06389,7.47628,7.06389,7.44438,1779274.1330065,0
+PRMB.US,D,20130220,000000,7.39687,7.43652,7.23819,7.29392,1396329.6669581,0
+PRMB.US,D,20130221,000000,7.29392,7.39687,7.25449,7.34145,757330.81385065,0
+PRMB.US,D,20130222,000000,7.3652,7.46047,7.31759,7.41278,613458.15370498,0
+PRMB.US,D,20130225,000000,7.41278,7.47628,7.3652,7.38108,379554.00607461,0
+PRMB.US,D,20130226,000000,7.40483,7.43652,7.25449,7.42073,511635.75952967,0
+PRMB.US,D,20130227,000000,7.4286,7.48394,7.3652,7.44438,326767.45755086,0
+PRMB.US,D,20130228,000000,7.45242,7.60297,7.42073,7.57128,446945.5326254,0
+PRMB.US,D,20130301,000000,7.57128,7.57128,7.43652,7.53183,314269.63943363,0
+PRMB.US,D,20130304,000000,7.49189,7.53967,7.48394,7.50789,483653.76187692,0
+PRMB.US,D,20130305,000000,7.53183,7.54725,7.43652,7.53967,385774.2001196,0
+PRMB.US,D,20130306,000000,7.5554,7.63478,7.44438,7.46834,445950.42688008,0
+PRMB.US,D,20130307,000000,7.46834,7.5554,7.44438,7.53183,476138.78176248,0
+PRMB.US,D,20130308,000000,7.53183,7.57933,7.49189,7.50013,452535.04055269,0
+PRMB.US,D,20130311,000000,7.51592,7.53967,7.43652,7.53183,433689.63814815,0
+PRMB.US,D,20130312,000000,7.5554,7.5554,7.45242,7.49189,418306.74429711,0
+PRMB.US,D,20130313,000000,7.50013,7.53183,7.4286,7.49189,238141.43946092,0
+PRMB.US,D,20130314,000000,7.51592,7.61898,7.44438,7.61074,1117110.0952612,0
+PRMB.US,D,20130315,000000,7.61074,7.62664,7.57128,7.60297,341964.48695001,0
+PRMB.US,D,20130318,000000,7.57924,7.71483,7.52329,7.69846,301664.27053803,0
+PRMB.US,D,20130319,000000,7.69101,7.8264,7.69101,7.76273,379701.2357809,0
+PRMB.US,D,20130320,000000,7.81034,7.86616,7.77078,7.85053,488942.54529775,0
+PRMB.US,D,20130321,000000,7.85053,7.96287,7.81874,7.87459,490612.19281798,0
+PRMB.US,D,20130322,000000,7.88214,7.93799,7.83388,7.8988,261719.07611287,0
+PRMB.US,D,20130325,000000,7.93799,7.9694,7.8988,7.92197,465007.79829438,0
+PRMB.US,D,20130326,000000,7.95445,7.96287,7.8988,7.9061,799983.57301623,0
+PRMB.US,D,20130327,000000,7.92197,7.9779,7.83388,7.9694,791041.19567845,0
+PRMB.US,D,20130328,000000,7.96287,8.09744,7.95445,8.07473,616494.63587433,0
+PRMB.US,D,20130401,000000,8.0897,8.1617,8.03337,8.15412,507052.84335318,0
+PRMB.US,D,20130402,000000,8.16955,8.28103,8.13689,8.20959,326420.78902259,0
+PRMB.US,D,20130403,000000,8.24158,8.2658,7.9779,8.01851,327786.57948941,0
+PRMB.US,D,20130404,000000,8.05798,8.1617,8.03337,8.11325,690128.28429871,0
+PRMB.US,D,20130405,000000,8.00981,8.08163,8.00981,8.06678,714879.58187168,0
+PRMB.US,D,20130408,000000,8.0897,8.0897,8.01851,8.05798,662315.44418084,0
+PRMB.US,D,20130409,000000,8.06678,8.24837,8.05798,8.21639,553252.6898397,0
+PRMB.US,D,20130410,000000,8.20182,8.33716,8.20182,8.2658,892044.95091952,0
+PRMB.US,D,20130411,000000,8.27261,8.36088,8.27261,8.35276,581990.67548784,0
+PRMB.US,D,20130412,000000,8.36088,8.37738,8.27261,8.3134,653218.52786057,0
+PRMB.US,D,20130415,000000,8.29748,8.30458,8.1456,8.16955,577382.69893579,0
+PRMB.US,D,20130416,000000,8.24158,8.37738,8.23275,8.34473,1028883.9989975,0
+PRMB.US,D,20130417,000000,8.34473,8.46652,8.30458,8.37738,920937.47555015,0
+PRMB.US,D,20130418,000000,8.36912,8.65605,8.36912,8.54459,1934375.9297578,0
+PRMB.US,D,20130419,000000,8.3992,8.61717,8.39105,8.57685,1020543.0706727,0
+PRMB.US,D,20130422,000000,8.57044,8.6323,8.53663,8.6323,833290.9004708,0
+PRMB.US,D,20130423,000000,8.69379,8.81561,8.6323,8.72855,1013084.4764032,0
+PRMB.US,D,20130424,000000,8.76886,8.84893,8.72855,8.7458,1110682.1089356,0
+PRMB.US,D,20130425,000000,8.83975,8.85591,8.73774,8.83975,946722.51361406,0
+PRMB.US,D,20130426,000000,8.84893,8.9765,8.81561,8.87832,818176.36147447,0
+PRMB.US,D,20130429,000000,8.87096,8.92774,8.77691,8.81561,495439.44765596,0
+PRMB.US,D,20130430,000000,8.77691,8.83975,8.67101,8.73774,801901.73592721,0
+PRMB.US,D,20130501,000000,7.99382,8.09744,7.49102,7.52329,2514026.5926797,0
+PRMB.US,D,20130502,000000,7.46738,7.47542,7.30792,7.41165,1893435.6295873,0
+PRMB.US,D,20130503,000000,7.45943,7.45943,7.10039,7.22823,1441137.6184199,0
+PRMB.US,D,20130506,000000,7.20429,7.25209,7.15641,7.16418,1009889.2785221,0
+PRMB.US,D,20130507,000000,7.15641,7.26004,7.13227,7.17221,672109.87428693,0
+PRMB.US,D,20130508,000000,7.14838,7.17221,7.11639,7.14033,396463.49446884,0
+PRMB.US,D,20130509,000000,7.11639,7.16418,7.00462,7.01238,628063.13173204,0
+PRMB.US,D,20130510,000000,6.98844,7.0685,6.95673,7.0526,558844.28613161,0
+PRMB.US,D,20130513,000000,7.07655,7.08429,6.87696,6.91718,519315.72044975,0
+PRMB.US,D,20130514,000000,6.90091,6.97284,6.86891,6.96488,459498.69240529,0
+PRMB.US,D,20130515,000000,6.93299,7.00462,6.90091,6.98078,612813.8932172,0
+PRMB.US,D,20130516,000000,6.97284,7.14033,6.97284,7.08429,626158.54319115,0
+PRMB.US,D,20130517,000000,7.08429,7.15641,7.0526,7.08429,631996.56650918,0
+PRMB.US,D,20130520,000000,7.0685,7.08429,6.95673,6.98844,501649.19987781,0
+PRMB.US,D,20130521,000000,7.06036,7.08429,6.94084,7.00462,509243.53784811,0
+PRMB.US,D,20130522,000000,6.99678,7.0208,6.85301,6.85301,481998.73290911,0
+PRMB.US,D,20130523,000000,6.84507,6.84507,6.75735,6.78138,443214.6692172,0
+PRMB.US,D,20130524,000000,6.7332,6.82133,6.68554,6.78923,506165.28838621,0
+PRMB.US,D,20130528,000000,7.04607,7.04607,6.82124,6.82897,456874.66225001,0
+PRMB.US,D,20130529,000000,6.82124,6.8532,6.69223,6.72469,416930.51200714,0
+PRMB.US,D,20130530,000000,6.74883,6.78109,6.62844,6.63611,372529.79164779,0
+PRMB.US,D,20130531,000000,6.64462,6.65305,6.53152,6.58008,378630.94890897,0
+PRMB.US,D,20130603,000000,6.55605,6.55605,6.45183,6.49189,835417.89984458,0
+PRMB.US,D,20130604,000000,6.46765,6.59587,6.41938,6.48345,803388.65154247,0
+PRMB.US,D,20130605,000000,6.49189,6.53191,6.44342,6.50777,623663.99164282,0
+PRMB.US,D,20130606,000000,6.52366,6.61206,6.4755,6.54031,552646.01991522,0
+PRMB.US,D,20130607,000000,6.55605,6.62844,6.44342,6.46765,400543.11476997,0
+PRMB.US,D,20130610,000000,6.4755,6.54761,6.37102,6.53191,421029.97177222,0
+PRMB.US,D,20130611,000000,6.50777,6.51602,6.3873,6.41938,373000.71787142,0
+PRMB.US,D,20130612,000000,6.41938,6.54031,6.39524,6.51602,409235.93253469,0
+PRMB.US,D,20130613,000000,6.51602,6.51602,6.45183,6.49934,204321.41849014,0
+PRMB.US,D,20130614,000000,6.49934,6.53191,6.3873,6.41124,221764.48404687,0
+PRMB.US,D,20130617,000000,6.41938,6.49189,6.34707,6.41124,266752.03486674,0
+PRMB.US,D,20130618,000000,6.41124,6.41938,6.3149,6.40318,485366.22087202,0
+PRMB.US,D,20130619,000000,6.36307,6.43537,6.25072,6.29919,612277.18350775,0
+PRMB.US,D,20130620,000000,6.21049,6.26664,6.09003,6.10623,861103.74058867,0
+PRMB.US,D,20130621,000000,6.11389,6.1543,6.04979,6.13818,627089.95381531,0
+PRMB.US,D,20130624,000000,6.08189,6.13818,5.93728,6.07375,565203.35642436,0
+PRMB.US,D,20130625,000000,6.10623,6.14605,6.05796,6.10623,664513.44795198,0
+PRMB.US,D,20130626,000000,6.1543,6.25885,6.12997,6.17852,587447.57226123,0
+PRMB.US,D,20130627,000000,6.21835,6.27478,6.1699,6.19443,510309.64799079,0
+PRMB.US,D,20130628,000000,6.16251,6.33116,6.12997,6.27478,742365.59292525,0
+PRMB.US,D,20130701,000000,6.30695,6.4755,6.27478,6.42722,571119.69341593,0
+PRMB.US,D,20130702,000000,6.37102,6.4755,6.34707,6.40318,624654.92065887,0
+PRMB.US,D,20130703,000000,6.36317,6.41124,6.2828,6.3552,198829.01951808,0
+PRMB.US,D,20130705,000000,6.36307,6.42722,6.2828,6.3149,345754.86875011,0
+PRMB.US,D,20130708,000000,6.3149,6.40318,6.24239,6.2828,216099.79499299,0
+PRMB.US,D,20130709,000000,6.30695,6.49189,6.27478,6.40318,363192.71339528,0
+PRMB.US,D,20130710,000000,6.42722,6.52366,6.39524,6.41938,271620.01281499,0
+PRMB.US,D,20130711,000000,6.49934,6.57173,6.42722,6.56437,253586.98425081,0
+PRMB.US,D,20130712,000000,6.58008,6.75676,6.58008,6.66838,475286.7289942,0
+PRMB.US,D,20130715,000000,6.64413,6.70861,6.54031,6.58803,397001.24836059,0
+PRMB.US,D,20130716,000000,6.55605,6.62021,6.54761,6.59587,545054.81449184,0
+PRMB.US,D,20130717,000000,6.58803,6.70077,6.58803,6.68427,419154.62033614,0
+PRMB.US,D,20130718,000000,6.68436,6.78886,6.65248,6.73236,633350.87097055,0
+PRMB.US,D,20130719,000000,6.68436,6.75676,6.68436,6.73236,203534.10502532,0
+PRMB.US,D,20130722,000000,6.75676,6.78886,6.72469,6.75676,290720.19570415,0
+PRMB.US,D,20130723,000000,6.75676,6.78109,6.72469,6.77284,186368.79196414,0
+PRMB.US,D,20130724,000000,6.78886,6.90139,6.76482,6.83713,931714.48121378,0
+PRMB.US,D,20130725,000000,6.82124,6.88538,6.82124,6.86921,505069.94113873,0
+PRMB.US,D,20130726,000000,6.82897,6.87733,6.79719,6.8532,807767.95216771,0
+PRMB.US,D,20130729,000000,6.82124,6.83713,6.73236,6.77284,631288.61090023,0
+PRMB.US,D,20130730,000000,6.74883,6.80485,6.70077,6.73236,607043.74174958,0
+PRMB.US,D,20130731,000000,6.75676,6.81299,6.71673,6.72469,1031317.9879716,0
+PRMB.US,D,20130801,000000,6.73236,7.10219,6.66062,7.03001,2276450.0558507,0
+PRMB.US,D,20130802,000000,7.04607,7.07817,6.9255,6.94132,581438.30304369,0
+PRMB.US,D,20130805,000000,6.93358,6.94964,6.84516,6.94964,234179.81176129,0
+PRMB.US,D,20130806,000000,6.94964,6.98959,6.8532,6.87733,304523.24171399,0
+PRMB.US,D,20130807,000000,6.87733,6.89344,6.82897,6.82897,242444.51477724,0
+PRMB.US,D,20130808,000000,6.86921,6.86921,6.77284,6.82124,354970.82185419,0
+PRMB.US,D,20130809,000000,6.82124,6.82124,6.71673,6.73236,266919.10403699,0
+PRMB.US,D,20130812,000000,6.68436,6.74883,6.61206,6.70861,404202.97378081,0
+PRMB.US,D,20130813,000000,6.70077,6.74883,6.64413,6.66062,141673.61219222,0
+PRMB.US,D,20130814,000000,6.62844,6.65248,6.54031,6.63611,447663.93005749,0
+PRMB.US,D,20130815,000000,6.54021,6.61206,6.51602,6.52366,277285.74605119,0
+PRMB.US,D,20130816,000000,6.54769,6.54769,6.43537,6.52366,292740.68848191,0
+PRMB.US,D,20130819,000000,6.46765,6.48345,6.37924,6.41124,415882.15296381,0
+PRMB.US,D,20130820,000000,6.39524,6.45932,6.37924,6.45932,331307.56225249,0
+PRMB.US,D,20130821,000000,6.43537,6.45932,6.36317,6.41938,896570.43706874,0
+PRMB.US,D,20130822,000000,6.43537,6.46765,6.3873,6.42722,255558.40045979,0
+PRMB.US,D,20130823,000000,6.41938,6.46765,6.33876,6.43537,444122.06364814,0
+PRMB.US,D,20130826,000000,6.42722,6.54021,6.3873,6.40318,457278.76080556,0
+PRMB.US,D,20130827,000000,6.36947,6.45845,6.3537,6.39399,539320.16522291,0
+PRMB.US,D,20130828,000000,6.37761,6.44256,6.36947,6.39399,359481.68945103,0
+PRMB.US,D,20130829,000000,6.37761,6.43459,6.3537,6.39399,264185.43473873,0
+PRMB.US,D,20130830,000000,6.37761,6.51563,6.37761,6.4668,372792.92559093,0
+PRMB.US,D,20130903,000000,6.47483,6.53152,6.4668,6.4668,532031.77267063,0
+PRMB.US,D,20130904,000000,6.45845,6.55586,6.41018,6.48267,1920455.9353288,0
+PRMB.US,D,20130905,000000,6.50731,6.66119,6.47483,6.61235,863239.09342097,0
+PRMB.US,D,20130906,000000,6.66119,6.66906,6.47483,6.47483,269104.57762036,0
+PRMB.US,D,20130909,000000,6.50731,6.53152,6.44256,6.49897,555183.38293843,0
+PRMB.US,D,20130910,000000,6.52318,6.56427,6.49897,6.53152,693807.98277353,0
+PRMB.US,D,20130911,000000,6.54003,6.63656,6.49111,6.61235,783973.12559444,0
+PRMB.US,D,20130912,000000,6.58813,6.65305,6.49111,6.49111,266138.05566606,0
+PRMB.US,D,20130913,000000,6.52318,6.53152,6.48267,6.49111,214025.0047349,0
+PRMB.US,D,20130916,000000,6.53152,6.55586,6.4508,6.49897,670965.45047069,0
+PRMB.US,D,20130917,000000,6.51563,6.64462,6.47483,6.55586,498764.124144,0
+PRMB.US,D,20130918,000000,6.54752,6.70955,6.49111,6.66906,517504.06413481,0
+PRMB.US,D,20130919,000000,6.6771,6.70159,6.57164,6.58008,252428.98606449,0
+PRMB.US,D,20130920,000000,6.59597,6.60431,6.48267,6.48267,255047.7953082,0
+PRMB.US,D,20130923,000000,6.45845,6.49897,6.40215,6.47483,533916.52174754,0
+PRMB.US,D,20130924,000000,6.4668,6.57164,6.45845,6.48267,300642.01605255,0
+PRMB.US,D,20130925,000000,6.50731,6.51563,6.41804,6.42608,706374.71692349,0
+PRMB.US,D,20130926,000000,6.42608,6.44256,6.36173,6.37761,361458.32657157,0
+PRMB.US,D,20130927,000000,6.3537,6.37761,6.30503,6.36947,316151.25596361,0
+PRMB.US,D,20130930,000000,6.33711,6.3537,6.19153,6.22402,448333.25092082,0
+PRMB.US,D,20131001,000000,6.19969,6.30503,6.16693,6.2403,327547.46173948,0
+PRMB.US,D,20131002,000000,6.17536,6.25619,6.17536,6.24832,259890.71288091,0
+PRMB.US,D,20131003,000000,6.25619,6.26433,6.15085,6.16693,507254.37053979,0
+PRMB.US,D,20131004,000000,6.13494,6.17536,6.10267,6.15085,550529.46236457,0
+PRMB.US,D,20131007,000000,6.1269,6.21568,6.11893,6.14329,189432.42287365,0
+PRMB.US,D,20131008,000000,6.18358,6.22402,6.10267,6.14329,429014.833928,0
+PRMB.US,D,20131009,000000,6.13494,6.13494,6.06196,6.13494,297431.15543676,0
+PRMB.US,D,20131010,000000,6.14329,6.27255,6.11052,6.19153,316280.73457056,0
+PRMB.US,D,20131011,000000,6.19153,6.26433,6.14329,6.24832,177836.77827579,0
+PRMB.US,D,20131014,000000,6.24832,6.32103,6.22402,6.2805,145493.23109713,0
+PRMB.US,D,20131015,000000,6.30503,6.41018,6.26433,6.36947,306954.09814118,0
+PRMB.US,D,20131016,000000,6.39399,6.51563,6.39399,6.45845,200681.39894325,0
+PRMB.US,D,20131017,000000,6.45845,6.55586,6.39399,6.51563,336758.193932,0
+PRMB.US,D,20131018,000000,6.52318,6.54752,6.4508,6.49111,304107.657153,0
+PRMB.US,D,20131021,000000,6.47483,6.54003,6.4508,6.48267,273668.69851521,0
+PRMB.US,D,20131022,000000,6.49897,6.54003,6.48267,6.49897,460081.34613655,0
+PRMB.US,D,20131023,000000,6.45845,6.54003,6.4508,6.49111,270199.92486783,0
+PRMB.US,D,20131024,000000,6.48267,6.64462,6.42608,6.57164,498693.11974664,0
+PRMB.US,D,20131025,000000,6.56427,6.58813,6.51563,6.55586,178416.2994601,0
+PRMB.US,D,20131028,000000,6.57164,6.58813,6.49897,6.51563,206092.35169483,0
+PRMB.US,D,20131029,000000,6.50731,6.57164,6.47483,6.51563,357431.9595685,0
+PRMB.US,D,20131030,000000,6.54003,6.54003,6.43459,6.44256,579950.34324612,0
+PRMB.US,D,20131031,000000,6.45845,6.70955,6.44256,6.63656,1406676.4695083,0
+PRMB.US,D,20131101,000000,6.66119,6.97686,6.63656,6.97686,1047274.1379131,0
+PRMB.US,D,20131104,000000,6.97686,7.02549,6.82304,6.86345,377049.01270313,0
+PRMB.US,D,20131105,000000,6.82304,6.82304,6.72575,6.82304,392879.86076692,0
+PRMB.US,D,20131106,000000,6.83111,6.83111,6.774,6.79842,282062.88013812,0
+PRMB.US,D,20131107,000000,6.79048,6.82304,6.66119,6.6771,355569.13832017,0
+PRMB.US,D,20131108,000000,6.66906,6.66906,6.59597,6.64462,170802.12202582,0
+PRMB.US,D,20131111,000000,6.62048,6.6771,6.62048,6.64462,164621.60690879,0
+PRMB.US,D,20131112,000000,6.65305,6.74231,6.64462,6.7178,241867.08195756,0
+PRMB.US,D,20131113,000000,6.70159,6.72575,6.66119,6.7178,386355.80966853,0
+PRMB.US,D,20131114,000000,6.70955,6.78253,6.70159,6.74231,135636.1500522,0
+PRMB.US,D,20131115,000000,6.7178,6.73368,6.66119,6.70159,208511.72211655,0
+PRMB.US,D,20131118,000000,6.72575,6.91997,6.72575,6.87964,308334.50716039,0
+PRMB.US,D,20131119,000000,6.89562,6.92801,6.81482,6.91997,501514.50035929,0
+PRMB.US,D,20131120,000000,6.94428,7.00882,6.91997,6.96842,470997.22804795,0
+PRMB.US,D,20131121,000000,6.96842,6.96842,6.85522,6.89562,288842.75590343,0
+PRMB.US,D,20131122,000000,6.88749,6.96027,6.87964,6.93614,190371.14277402,0
+PRMB.US,D,20131125,000000,6.96027,7.07377,6.91997,6.92801,378778.17861525,0
+PRMB.US,D,20131126,000000,6.89562,6.97686,6.83111,6.84698,277144.78143878,0
+PRMB.US,D,20131127,000000,6.85532,6.94506,6.78197,6.92045,129679.08995036,0
+PRMB.US,D,20131129,000000,6.94506,6.96116,6.82285,6.82285,147228.66210313,0
+PRMB.US,D,20131202,000000,6.83101,6.92868,6.80628,6.82285,870707.08533127,0
+PRMB.US,D,20131203,000000,6.88768,6.88768,6.79823,6.84698,1167267.392718,0
+PRMB.US,D,20131204,000000,6.85532,6.99399,6.83904,6.92868,641445.37226931,0
+PRMB.US,D,20131205,000000,6.92045,7.07558,6.89602,6.89602,270902.65956521,0
+PRMB.US,D,20131206,000000,6.95319,7.01831,6.92868,6.95319,251108.09543717,0
+PRMB.US,D,20131209,000000,6.98575,7.03469,6.96929,6.97781,251323.19699387,0
+PRMB.US,D,20131210,000000,6.98575,7.0997,6.90415,6.92045,202693.53826249,0
+PRMB.US,D,20131211,000000,6.87984,6.91238,6.74921,6.79009,398042.29812773,0
+PRMB.US,D,20131212,000000,6.76568,6.78197,6.60278,6.62708,1051683.7198256,0
+PRMB.US,D,20131213,000000,6.59445,6.70067,6.59445,6.6678,265927.13083862,0
+PRMB.US,D,20131216,000000,6.72488,6.72488,6.57816,6.58658,294924.07370065,0
+PRMB.US,D,20131217,000000,6.57816,6.58658,6.43929,6.44791,252873.80773028,0
+PRMB.US,D,20131218,000000,6.44791,6.52924,6.42351,6.47205,340603.91739475,0
+PRMB.US,D,20131219,000000,6.45595,6.52088,6.36614,6.4801,240304.9852157,0
+PRMB.US,D,20131220,000000,6.49685,6.54532,6.43163,6.52924,313985.62184421,0
+PRMB.US,D,20131223,000000,6.53775,6.63516,6.43929,6.51313,285596.39308896,0
+PRMB.US,D,20131224,000000,6.48871,6.61063,6.48871,6.58658,284255.66299768,0
+PRMB.US,D,20131226,000000,6.61876,6.63516,6.52088,6.55364,149915.34319726,0
+PRMB.US,D,20131227,000000,6.55364,6.59445,6.52088,6.56982,85868.332598463,0
+PRMB.US,D,20131230,000000,6.62708,6.62708,6.56982,6.60278,282814.69140425,0
+PRMB.US,D,20131231,000000,6.59445,6.65976,6.56207,6.56982,191632.51500943,0
+PRMB.US,D,20140102,000000,6.53775,6.55364,6.44791,6.464,189785.35649582,0
+PRMB.US,D,20140103,000000,6.49685,6.52924,6.41517,6.4801,220002.94848302,0
+PRMB.US,D,20140106,000000,6.4801,6.49685,6.41517,6.43929,154209.02087276,0
+PRMB.US,D,20140107,000000,6.42351,6.61876,6.42351,6.58658,312964.41154103,0
+PRMB.US,D,20140108,000000,6.56207,6.64339,6.56207,6.59445,269790.60540072,0
+PRMB.US,D,20140109,000000,6.59445,6.59445,6.48871,6.57816,256308.1233613,0
+PRMB.US,D,20140110,000000,6.55364,6.65976,6.54532,6.65162,226842.34264024,0
+PRMB.US,D,20140113,000000,6.60278,6.6678,6.57816,6.61063,164022.2462605,0
+PRMB.US,D,20140114,000000,6.61063,6.61876,6.45595,6.49685,286741.86108751,0
+PRMB.US,D,20140115,000000,6.52924,6.68388,6.45595,6.61063,315253.2591735,0
+PRMB.US,D,20140116,000000,6.61876,6.61876,6.54532,6.56207,98531.131521325,0
+PRMB.US,D,20140117,000000,6.53775,6.54532,6.43163,6.4801,263346.95634053,0
+PRMB.US,D,20140121,000000,6.53775,6.54532,6.4801,6.52924,199824.1252634,0
+PRMB.US,D,20140122,000000,6.52924,6.56982,6.464,6.52924,154175.60703871,0
+PRMB.US,D,20140123,000000,6.53775,6.53775,6.43163,6.44791,197273.1878701,0
+PRMB.US,D,20140124,000000,6.464,6.464,6.29276,6.301,300099.04124924,0
+PRMB.US,D,20140127,000000,6.3416,6.48871,6.19481,6.43929,603843.32295693,0
+PRMB.US,D,20140128,000000,6.464,6.56207,6.40703,6.52088,258716.00777757,0
+PRMB.US,D,20140129,000000,6.47205,6.54532,6.44791,6.45595,480033.58179402,0
+PRMB.US,D,20140130,000000,6.47205,6.4801,6.37446,6.39888,182472.94775031,0
+PRMB.US,D,20140131,000000,6.36605,6.40703,6.26021,6.40703,445335.40349709,0
+PRMB.US,D,20140203,000000,6.44791,6.4801,6.21942,6.33367,526360.81852284,0
+PRMB.US,D,20140204,000000,6.32572,6.49685,6.28463,6.48871,326065.7670358,0
+PRMB.US,D,20140205,000000,6.43929,6.96929,6.43929,6.49685,3656818.3519558,0
+PRMB.US,D,20140206,000000,6.52088,6.59445,6.464,6.4801,1158664.3746323,0
+PRMB.US,D,20140207,000000,6.47205,6.52924,6.45595,6.52088,376355.67564658,0
+PRMB.US,D,20140210,000000,6.52088,6.55364,6.464,6.51313,1126169.4210182,0
+PRMB.US,D,20140211,000000,6.55364,6.60278,6.47205,6.48871,1994485.3288502,0
+PRMB.US,D,20140212,000000,6.45595,6.86365,6.41517,6.55364,3421997.4122537,0
+PRMB.US,D,20140213,000000,6.44791,6.55364,6.43163,6.52088,1344595.6542068,0
+PRMB.US,D,20140214,000000,6.52088,6.57816,6.47205,6.54532,451152.54316884,0
+PRMB.US,D,20140218,000000,6.56207,6.60278,6.53775,6.56982,848924.39807722,0
+PRMB.US,D,20140219,000000,6.56207,6.64339,6.52088,6.61876,522899.35415166,0
+PRMB.US,D,20140220,000000,6.60278,6.85532,6.58658,6.83904,369644.71591398,0
+PRMB.US,D,20140221,000000,6.85532,6.89602,6.74921,6.74921,377383.15104363,0
+PRMB.US,D,20140224,000000,6.78197,6.83101,6.77373,6.77373,180385.62730446,0
+PRMB.US,D,20140225,000000,6.74921,6.79009,6.6763,6.70067,248187.51750468,0
+PRMB.US,D,20140226,000000,6.69213,6.70067,6.65162,6.65976,428787.20218354,0
+PRMB.US,D,20140227,000000,6.64339,6.6678,6.58658,6.61876,1191207.360633,0
+PRMB.US,D,20140228,000000,6.63516,6.6763,6.58658,6.63516,1432746.5693439,0
+PRMB.US,D,20140303,000000,6.57816,6.64339,6.54532,6.61876,805546.97638566,0
+PRMB.US,D,20140304,000000,6.6763,6.6763,6.58658,6.61063,741431.04975414,0
+PRMB.US,D,20140305,000000,6.61876,6.69213,6.61063,6.65162,338622.05936263,0
+PRMB.US,D,20140306,000000,6.53775,6.64339,6.44791,6.61876,1494471.3184762,0
+PRMB.US,D,20140307,000000,6.59426,6.6765,6.56963,6.61876,791515.25444905,0
+PRMB.US,D,20140310,000000,6.61053,6.65192,6.58632,6.64349,439019.14467922,0
+PRMB.US,D,20140311,000000,6.61876,6.66809,6.55318,6.59426,966421.01296921,0
+PRMB.US,D,20140312,000000,6.54474,6.63516,6.53708,6.55318,967762.78724279,0
+PRMB.US,D,20140313,000000,6.55318,6.61053,6.53708,6.55318,782603.15839836,0
+PRMB.US,D,20140314,000000,6.54474,6.61053,6.52846,6.58632,548996.6027275,0
+PRMB.US,D,20140317,000000,6.57779,6.64349,6.48766,6.61053,266998.46189287,0
+PRMB.US,D,20140318,000000,6.59426,6.69251,6.55318,6.69251,306869.51937373,0
+PRMB.US,D,20140319,000000,6.68446,6.70113,6.61876,6.64349,534253.79263499,0
+PRMB.US,D,20140320,000000,6.63516,6.66809,6.60259,6.61053,603224.12284468,0
+PRMB.US,D,20140321,000000,6.64349,6.66005,6.56158,6.58632,576880.44724272,0
+PRMB.US,D,20140324,000000,6.59426,6.62708,6.53708,6.54474,2043222.5383599,0
+PRMB.US,D,20140325,000000,6.56963,6.72575,6.52846,6.70927,833218.85189113,0
+PRMB.US,D,20140326,000000,6.73368,6.74241,6.56158,6.59426,684482.39052647,0
+PRMB.US,D,20140327,000000,6.57779,6.77479,6.56963,6.70927,2234730.7956739,0
+PRMB.US,D,20140328,000000,6.72575,7.02155,6.70927,6.94755,1143023.5677498,0
+PRMB.US,D,20140331,000000,6.97195,7.01294,6.93099,6.95558,557390.7843504,0
+PRMB.US,D,20140401,000000,6.98022,7.02155,6.66809,6.66809,742839.65169584,0
+PRMB.US,D,20140402,000000,6.69251,6.69251,6.58632,6.66809,497170.70193271,0
+PRMB.US,D,20140403,000000,6.68446,6.70113,6.63516,6.69251,379362.92071114,0
+PRMB.US,D,20140404,000000,6.73368,6.95558,6.73368,6.88166,527986.61038588,0
+PRMB.US,D,20140407,000000,6.84881,7.03777,6.82399,6.9146,743233.30842825,0
+PRMB.US,D,20140408,000000,6.9146,6.95558,6.78311,6.79938,247153.77701375,0
+PRMB.US,D,20140409,000000,6.79938,6.84077,6.74241,6.81604,194058.15052504,0
+PRMB.US,D,20140410,000000,6.82399,6.84881,6.70927,6.74241,280738.85696385,0
+PRMB.US,D,20140411,000000,6.68446,6.70927,6.58632,6.59426,269131.72636052,0
+PRMB.US,D,20140414,000000,6.62708,6.6765,6.60259,6.61876,258573.99898285,0
+PRMB.US,D,20140415,000000,6.64349,6.66809,6.58632,6.61053,302647.89027791,0
+PRMB.US,D,20140416,000000,6.63516,6.66809,6.60259,6.62708,235079.89691604,0
+PRMB.US,D,20140417,000000,6.64349,6.66809,6.56963,6.66809,129139.24769399,0
+PRMB.US,D,20140421,000000,6.66809,6.66809,6.61053,6.61876,112024.05538389,0
+PRMB.US,D,20140422,000000,6.64349,6.66005,6.61053,6.62708,285261.21056614,0
+PRMB.US,D,20140423,000000,6.62708,6.68446,6.61876,6.66809,547591.13333274,0
+PRMB.US,D,20140424,000000,6.70927,6.76663,6.69251,6.74241,365750.96006477,0
+PRMB.US,D,20140425,000000,6.71761,6.76663,6.70113,6.75006,256432.38105669,0
+PRMB.US,D,20140428,000000,6.76663,6.76663,6.6765,6.68446,246513.69325522,0
+PRMB.US,D,20140429,000000,6.68446,6.73368,6.64349,6.72575,275152.48158353,0
+PRMB.US,D,20140430,000000,6.69251,6.71761,6.64349,6.66809,96335.216114812,0
+PRMB.US,D,20140501,000000,6.68446,6.71761,6.62708,6.70113,175339.09418051,0
+PRMB.US,D,20140502,000000,6.68446,6.76663,6.66005,6.76663,457440.60906424,0
+PRMB.US,D,20140505,000000,6.75848,6.75848,6.68446,6.70113,136268.92453453,0
+PRMB.US,D,20140506,000000,6.6765,6.69251,6.60259,6.63516,308468.1624966,0
+PRMB.US,D,20140507,000000,6.47138,6.4959,5.61702,5.96201,2823492.9934686,0
+PRMB.US,D,20140508,000000,5.96201,6.01102,5.75675,5.9456,929851.65996546,0
+PRMB.US,D,20140509,000000,5.921,6.00327,5.921,5.97032,501120.84362688,0
+PRMB.US,D,20140512,000000,5.97837,6.02777,5.87168,5.89609,524818.56124495,0
+PRMB.US,D,20140513,000000,5.90434,5.95364,5.84715,5.92894,388335.57933604,0
+PRMB.US,D,20140514,000000,5.90434,5.921,5.8305,5.83883,353516.27589069,0
+PRMB.US,D,20140515,000000,5.8305,5.87168,5.77333,5.77333,255906.11317038,0
+PRMB.US,D,20140516,000000,5.77333,5.84715,5.77333,5.83883,218306.15222263,0
+PRMB.US,D,20140519,000000,5.80599,5.85491,5.80599,5.82207,259864.60832307,0
+PRMB.US,D,20140520,000000,5.83883,5.85491,5.78959,5.84715,316713.02604858,0
+PRMB.US,D,20140521,000000,5.80599,5.86345,5.80599,5.84715,143150.08598433,0
+PRMB.US,D,20140522,000000,5.84715,5.86345,5.80599,5.81441,218777.07844628,0
+PRMB.US,D,20140523,000000,5.86345,5.92894,5.8305,5.921,200694.97331334,0
+PRMB.US,D,20140527,000000,5.96201,6.01956,5.83883,5.86345,333688.2979286,0
+PRMB.US,D,20140528,000000,5.8305,5.91276,5.6989,5.74008,2471142.0250405,0
+PRMB.US,D,20140529,000000,5.74824,5.74824,5.56772,5.60035,670470.50805382,0
+PRMB.US,D,20140530,000000,5.68266,5.8305,5.64977,5.8305,507322.2423902,0
+PRMB.US,D,20140602,000000,5.8305,5.87168,5.7649,5.78118,262559.6428757,0
+PRMB.US,D,20140603,000000,5.77333,5.81441,5.73233,5.74824,292090.16290022,0
+PRMB.US,D,20140604,000000,5.75685,5.83939,5.73998,5.7736,385854.60215778,0
+PRMB.US,D,20140605,000000,5.75685,5.88086,5.73998,5.82283,368760.29349394,0
+PRMB.US,D,20140606,000000,5.80635,5.90576,5.79823,5.88951,421932.1452916,0
+PRMB.US,D,20140609,000000,5.92243,6.01311,5.92243,6.01311,321739.71970857,0
+PRMB.US,D,20140610,000000,5.98842,6.02193,5.92243,5.94743,245439.22965403,0
+PRMB.US,D,20140611,000000,5.92243,5.96352,5.92243,5.93057,128809.28608275,0
+PRMB.US,D,20140612,000000,5.88951,5.92243,5.79823,5.86458,314910.76737446,0
+PRMB.US,D,20140613,000000,5.89744,5.91391,5.85589,5.88951,291213.0497564,0
+PRMB.US,D,20140616,000000,5.90576,5.91391,5.84793,5.88086,304980.59356756,0
+PRMB.US,D,20140617,000000,5.91391,5.91391,5.84793,5.88951,250748.89672112,0
+PRMB.US,D,20140618,000000,5.90576,5.97224,5.88951,5.91391,689038.1579628,0
+PRMB.US,D,20140619,000000,5.94743,5.97224,5.8148,5.87264,574572.8043286,0
+PRMB.US,D,20140620,000000,5.83939,5.91391,5.8148,5.89744,457729.84756523,0
+PRMB.US,D,20140623,000000,5.92243,5.93057,5.79823,5.83939,413781.25814787,0
+PRMB.US,D,20140624,000000,5.82283,5.83136,5.72362,5.73998,465121.61416661,0
+PRMB.US,D,20140625,000000,5.71557,5.76499,5.6904,5.73998,320716.42104077,0
+PRMB.US,D,20140626,000000,5.79823,5.79823,5.70705,5.74824,131474.03934827,0
+PRMB.US,D,20140627,000000,5.73214,5.74824,5.6904,5.73998,434432.05177345,0
+PRMB.US,D,20140630,000000,5.85589,5.88086,5.8148,5.85589,296163.51810747,0
+PRMB.US,D,20140701,000000,5.85589,5.93057,5.83136,5.87264,394043.07986479,0
+PRMB.US,D,20140702,000000,5.92243,5.92243,5.83136,5.92243,333089.98146263,0
+PRMB.US,D,20140703,000000,5.91391,5.95539,5.89744,5.92243,101971.71224622,0
+PRMB.US,D,20140707,000000,5.89744,5.93057,5.83939,5.91391,226569.81105626,0
+PRMB.US,D,20140708,000000,5.90576,5.90576,5.87264,5.88951,288710.14474956,0
+PRMB.US,D,20140709,000000,5.84793,5.91391,5.83136,5.88951,744982.31380433,0
+PRMB.US,D,20140710,000000,5.84793,5.88086,5.78988,5.84793,593093.46603346,0
+PRMB.US,D,20140711,000000,5.8148,5.88951,5.80635,5.83939,362201.7843792,0
+PRMB.US,D,20140714,000000,5.83136,5.84793,5.78988,5.80635,180635.18687752,0
+PRMB.US,D,20140715,000000,5.74824,5.78988,5.73998,5.7736,169587.73799454,0
+PRMB.US,D,20140716,000000,5.80635,5.80635,5.75685,5.7736,147590.99336611,0
+PRMB.US,D,20140717,000000,5.76499,5.78146,5.71557,5.71557,220099.0132559,0
+PRMB.US,D,20140718,000000,5.73214,5.76499,5.71557,5.72362,142537.15096595,0
+PRMB.US,D,20140721,000000,5.73214,5.73998,5.67381,5.68216,158880.69254595,0
+PRMB.US,D,20140722,000000,5.70705,5.73214,5.67381,5.69851,197786.92556861,0
+PRMB.US,D,20140723,000000,5.70705,5.73214,5.65723,5.67381,563701.82225671,0
+PRMB.US,D,20140724,000000,5.67381,5.73998,5.67381,5.73998,246096.02032958,0
+PRMB.US,D,20140725,000000,5.74824,5.76499,5.64077,5.64077,491934.12762759,0
+PRMB.US,D,20140728,000000,5.63255,5.68216,5.58254,5.59109,259699.62751744,0
+PRMB.US,D,20140729,000000,5.5744,5.60775,5.53323,5.53323,284311.00466033,0
+PRMB.US,D,20140730,000000,5.50823,5.5495,5.46685,5.49174,229168.78083603,0
+PRMB.US,D,20140731,000000,5.55793,5.76499,5.47489,5.6904,684589.94130483,0
+PRMB.US,D,20140801,000000,5.8148,5.88951,5.73998,5.74824,1046499.3546361,0
+PRMB.US,D,20140804,000000,5.79823,6.04674,5.78146,6.04674,922242.70344275,0
+PRMB.US,D,20140805,000000,5.96352,6.11282,5.91391,6.02193,604567.9854829,0
+PRMB.US,D,20140806,000000,6.01311,6.09627,6.01311,6.07978,146057.08954673,0
+PRMB.US,D,20140807,000000,6.08811,6.11282,5.95539,6.07978,301612.06142233,0
+PRMB.US,D,20140808,000000,6.11282,6.11282,6.03035,6.0548,224400.0002076,0
+PRMB.US,D,20140811,000000,6.0548,6.13791,6.03035,6.06312,266129.70220755,0
+PRMB.US,D,20140812,000000,6.04674,6.14585,6.02193,6.07145,228054.63830689,0
+PRMB.US,D,20140813,000000,6.06312,6.09627,6.03035,6.03035,334328.38168713,0
+PRMB.US,D,20140814,000000,6.0548,6.12144,6.03035,6.10477,813807.50267235,0
+PRMB.US,D,20140815,000000,6.12939,6.41938,6.12144,6.21223,1684871.698355,0
+PRMB.US,D,20140818,000000,6.31144,6.31978,6.09627,6.12939,2142120.1778735,0
+PRMB.US,D,20140819,000000,6.19547,6.35341,6.13791,6.29526,1204012.1683506,0
+PRMB.US,D,20140820,000000,6.31144,6.32829,6.1628,6.26195,886679.94218978,0
+PRMB.US,D,20140821,000000,6.28675,6.28675,6.22055,6.24546,498680.58955887,0
+PRMB.US,D,20140822,000000,6.23694,6.26195,6.07145,6.08811,687725.62079401,0
+PRMB.US,D,20140825,000000,6.14585,6.17947,6.04674,6.08811,492600.31594397,0
+PRMB.US,D,20140826,000000,6.11302,6.18024,6.08811,6.10495,294744.47434262,0
+PRMB.US,D,20140827,000000,6.11302,6.16339,6.07968,6.08811,382340.92867089,0
+PRMB.US,D,20140828,000000,6.37197,6.38031,6.21319,6.25493,2839028.3379376,0
+PRMB.US,D,20140829,000000,6.25493,6.30531,6.2469,6.26336,1563039.638495,0
+PRMB.US,D,20140902,000000,6.18024,6.30531,6.11302,6.2718,1532867.9905298,0
+PRMB.US,D,20140903,000000,6.28826,6.37197,6.26336,6.33033,683951.94591092,0
+PRMB.US,D,20140904,000000,6.30531,6.43049,6.30531,6.39707,510417.19876915,0
+PRMB.US,D,20140905,000000,6.43049,6.43049,6.32189,6.32189,559424.85149823,0
+PRMB.US,D,20140908,000000,6.33846,6.38031,6.2718,6.2718,398273.06241913,0
+PRMB.US,D,20140909,000000,6.25493,6.3553,6.23837,6.34697,453910.22866033,0
+PRMB.US,D,20140910,000000,6.37197,6.39707,6.30531,6.33846,1086473.7861661,0
+PRMB.US,D,20140911,000000,6.3553,6.37197,6.30531,6.34697,487164.30281687,0
+PRMB.US,D,20140912,000000,6.33846,6.3553,6.18024,6.22162,572999.22158128,0
+PRMB.US,D,20140915,000000,6.2469,6.2718,6.19644,6.21319,269800.00304154,0
+PRMB.US,D,20140916,000000,6.23005,6.2469,6.19644,6.22162,626366.33547165,0
+PRMB.US,D,20140917,000000,6.2469,6.26336,6.18024,6.23837,303728.61897298,0
+PRMB.US,D,20140918,000000,6.23005,6.23837,6.18819,6.22162,435591.09414209,0
+PRMB.US,D,20140919,000000,6.23837,6.2469,6.12978,6.14623,251852.59742711,0
+PRMB.US,D,20140922,000000,6.11302,6.12978,6.04646,6.08811,607249.44566545,0
+PRMB.US,D,20140923,000000,6.0546,6.07125,6.01245,6.01245,418985.46280126,0
+PRMB.US,D,20140924,000000,6.0046,6.02136,5.90415,5.92921,613663.85762087,0
+PRMB.US,D,20140925,000000,5.8711,5.92921,5.85405,5.90415,533553.14630223,0
+PRMB.US,D,20140926,000000,5.92921,5.97128,5.87906,5.94617,316302.66239914,0
+PRMB.US,D,20140929,000000,5.91276,5.92119,5.80397,5.8127,314015.90313131,0
+PRMB.US,D,20140930,000000,5.779,5.82072,5.73731,5.73731,310322.6302864,0
+PRMB.US,D,20141001,000000,5.71222,5.76231,5.67898,5.72035,509501.4508797,0
+PRMB.US,D,20141002,000000,5.73731,5.79574,5.71222,5.7289,372018.14231388,0
+PRMB.US,D,20141003,000000,5.72035,5.78739,5.68714,5.77083,220544.87910401,0
+PRMB.US,D,20141006,000000,5.73731,5.779,5.69584,5.7289,555739.93211184,0
+PRMB.US,D,20141007,000000,5.68714,5.7289,5.60345,5.61195,353858.76768969,0
+PRMB.US,D,20141008,000000,5.63714,5.67064,5.53705,5.65399,301265.39289405,0
+PRMB.US,D,20141009,000000,5.61195,5.62871,5.47835,5.54483,531676.75068383,0
+PRMB.US,D,20141010,000000,5.50335,5.60345,5.49492,5.52844,566521.11450473,0
+PRMB.US,D,20141013,000000,5.52,5.67898,5.51189,5.58714,547241.33225753,0
+PRMB.US,D,20141014,000000,5.57842,5.62871,5.37827,5.41159,913853.74273141,0
+PRMB.US,D,20141015,000000,5.3532,5.47835,5.30309,5.40326,724567.50538173,0
+PRMB.US,D,20141016,000000,5.38681,5.41995,5.31124,5.39483,467749.82105115,0
+PRMB.US,D,20141017,000000,5.38681,5.4366,5.34465,5.34465,253403.20816353,0
+PRMB.US,D,20141020,000000,5.41159,5.46994,5.34465,5.42818,417024.48841542,0
+PRMB.US,D,20141021,000000,5.42818,5.48688,5.41159,5.46994,592847.03900733,0
+PRMB.US,D,20141022,000000,5.50335,5.50335,5.41159,5.41159,349299.86770643,0
+PRMB.US,D,20141023,000000,5.45327,5.52,5.36975,5.38681,333163.07422462,0
+PRMB.US,D,20141024,000000,5.36975,5.45327,5.34465,5.41995,253160.95786666,0
+PRMB.US,D,20141027,000000,5.42818,5.45327,5.3532,5.42818,308142.3776146,0
+PRMB.US,D,20141028,000000,5.41995,5.46994,5.37827,5.4366,524470.84853437,0
+PRMB.US,D,20141029,000000,5.40326,5.4618,5.09441,5.21949,2271169.6258885,0
+PRMB.US,D,20141030,000000,5.16941,5.19441,4.96887,5.05293,3525765.1180801,0
+PRMB.US,D,20141031,000000,5.07747,5.14433,5.01071,5.06913,2966888.4622968,0
+PRMB.US,D,20141103,000000,5.07747,5.21116,5.06069,5.19441,784727.02522521,0
+PRMB.US,D,20141104,000000,5.19441,5.21949,5.01071,5.04385,1079485.0739379,0
+PRMB.US,D,20141105,000000,5.06069,5.12803,5.01878,5.06069,781508.8553332,0
+PRMB.US,D,20141106,000000,5.52844,5.89591,5.17784,5.21116,9720994.8522964,0
+PRMB.US,D,20141107,000000,5.21949,5.37827,5.02747,5.31986,6178127.072094,0
+PRMB.US,D,20141110,000000,5.31124,5.54483,5.30309,5.45327,2073659.4086331,0
+PRMB.US,D,20141111,000000,5.4618,5.52,5.34465,5.38681,870985.88200913,0
+PRMB.US,D,20141112,000000,5.36975,5.44513,5.34465,5.40326,3391643.0323834,0
+PRMB.US,D,20141113,000000,5.4366,5.54483,5.4366,5.52844,2411708.2119053,0
+PRMB.US,D,20141114,000000,5.53705,5.62048,5.50335,5.61195,702587.46767033,0
+PRMB.US,D,20141117,000000,5.62048,5.77083,5.53705,5.74575,1061463.5313792,0
+PRMB.US,D,20141118,000000,5.77083,5.77083,5.53705,5.58714,3083769.0096234,0
+PRMB.US,D,20141119,000000,5.57842,5.61195,5.50335,5.56205,1406448.8377638,0
+PRMB.US,D,20141120,000000,5.56205,5.61195,5.52,5.52844,1878728.3216934,0
+PRMB.US,D,20141121,000000,5.57842,5.63714,5.47835,5.57039,1014870.0281603,0
+PRMB.US,D,20141124,000000,5.58714,5.62048,5.50335,5.50335,560888.79510258,0
+PRMB.US,D,20141125,000000,5.52844,5.56205,5.48688,5.50335,713925.19923662,0
+PRMB.US,D,20141126,000000,5.48668,5.6719,5.48668,5.62986,895537.74076012,0
+PRMB.US,D,20141128,000000,5.61302,5.61302,5.51198,5.5202,353250.00940059,0
+PRMB.US,D,20141201,000000,5.51198,5.54529,5.35182,5.41075,1117822.2275994,0
+PRMB.US,D,20141202,000000,5.40231,5.61302,5.276,5.54529,1339242.1314827,0
+PRMB.US,D,20141203,000000,5.5202,5.60438,5.5202,5.57094,682420.13045615,0
+PRMB.US,D,20141204,000000,5.57909,5.60438,5.554,5.554,901791.34863914,0
+PRMB.US,D,20141205,000000,5.53724,5.62153,5.46964,5.60438,853786.11093158,0
+PRMB.US,D,20141208,000000,5.588,5.588,5.47806,5.5202,807725.14069284,0
+PRMB.US,D,20141209,000000,5.45288,5.54529,5.38564,5.49482,830894.50205999,0
+PRMB.US,D,20141210,000000,5.51198,5.54529,5.41936,5.44465,616888.29260673,0
+PRMB.US,D,20141211,000000,5.4614,5.54529,5.45288,5.51198,326770.5900978,0
+PRMB.US,D,20141212,000000,5.46964,5.50335,5.42761,5.43593,625917.3370766,0
+PRMB.US,D,20141215,000000,5.43593,5.48668,5.31823,5.38564,702090.43688882,0
+PRMB.US,D,20141216,000000,5.37703,5.47806,5.32647,5.35182,336096.18234487,0
+PRMB.US,D,20141217,000000,5.39389,5.54529,5.36839,5.54529,767891.67377527,0
+PRMB.US,D,20141218,000000,5.61302,5.74785,5.57909,5.70571,715069.62305284,0
+PRMB.US,D,20141219,000000,5.74785,5.78146,5.62153,5.70571,419956.55235335,0
+PRMB.US,D,20141222,000000,5.68875,5.73923,5.66348,5.68053,295478.53450942,0
+PRMB.US,D,20141223,000000,5.6719,5.9164,5.66348,5.84046,422539.85939839,0
+PRMB.US,D,20141224,000000,5.85721,5.86603,5.77341,5.81537,111825.6607442,0
+PRMB.US,D,20141226,000000,5.80665,5.80665,5.64672,5.69729,237539.99044801,0
+PRMB.US,D,20141229,000000,5.72247,5.80665,5.68875,5.78146,324450.41699592,0
+PRMB.US,D,20141230,000000,5.81537,5.83233,5.77341,5.81537,418358.95341281,0
+PRMB.US,D,20141231,000000,5.79851,5.8237,5.74785,5.79851,576296.74932915,0
+PRMB.US,D,20150102,000000,5.83233,5.89946,5.77341,5.89946,361225.47391554,0
+PRMB.US,D,20150105,000000,5.89121,5.89946,5.69729,5.8237,708478.74428638,0
+PRMB.US,D,20150106,000000,5.8237,5.99205,5.73923,5.95031,789997.01336436,0
+PRMB.US,D,20150107,000000,6.00086,6.12709,5.95835,6.05956,468167.49397679,0
+PRMB.US,D,20150108,000000,6.0932,6.14395,6.00901,6.14395,427082.05246465,0
+PRMB.US,D,20150109,000000,6.16903,6.25352,6.10189,6.18608,344837.03249605,0
+PRMB.US,D,20150112,000000,6.16903,6.26195,6.12709,6.23656,507823.44990097,0
+PRMB.US,D,20150113,000000,6.2789,6.29584,6.19443,6.26195,621067.1102277,0
+PRMB.US,D,20150114,000000,6.26195,6.38825,6.22822,6.38825,395763.8923184,0
+PRMB.US,D,20150115,000000,6.40522,6.40522,6.27046,6.33767,613937.43338714,0
+PRMB.US,D,20150116,000000,6.32954,6.3715,6.2789,6.3715,572262.02886754,0
+PRMB.US,D,20150120,000000,6.33767,6.44753,6.32954,6.44753,1447354.6799179,0
+PRMB.US,D,20150121,000000,6.42215,6.60756,6.37992,6.51506,869582.50097901,0
+PRMB.US,D,20150122,000000,6.50624,6.60756,6.45585,6.57367,593136.27750834,0
+PRMB.US,D,20150123,000000,6.56551,6.74269,6.53172,6.67518,692429.66211894,0
+PRMB.US,D,20150126,000000,6.65822,6.67518,6.51506,6.5406,494680.32711363,0
+PRMB.US,D,20150127,000000,6.48085,6.59062,6.41372,6.56551,220771.46666618,0
+PRMB.US,D,20150128,000000,6.52308,6.67518,6.46429,6.47264,477118.22477309,0
+PRMB.US,D,20150129,000000,6.50624,6.51506,6.37992,6.47264,450514.54777495,0
+PRMB.US,D,20150130,000000,6.43881,6.45585,6.36307,6.40522,433869.23750618,0
+PRMB.US,D,20150202,000000,6.42215,6.47264,6.34632,6.42215,256829.17033602,0
+PRMB.US,D,20150203,000000,6.42215,6.56551,6.42215,6.51506,458913.9503094,0
+PRMB.US,D,20150204,000000,6.51506,6.57367,6.45585,6.53172,219326.31834348,0
+PRMB.US,D,20150205,000000,6.53172,6.62424,6.53172,6.59062,254592.53181927,0
+PRMB.US,D,20150206,000000,6.61601,6.69173,6.56551,6.59062,411401.56665408,0
+PRMB.US,D,20150209,000000,6.58237,6.66646,6.55699,6.56551,292040.04214915,0
+PRMB.US,D,20150210,000000,6.59062,6.62424,6.56551,6.59062,273224.92103172,0
+PRMB.US,D,20150211,000000,6.57367,6.64961,6.51506,6.59915,275170.23268286,0
+PRMB.US,D,20150212,000000,6.67518,6.74269,6.61601,6.69173,810869.17364054,0
+PRMB.US,D,20150213,000000,6.70037,6.73378,6.63286,6.69173,355520.0617514,0
+PRMB.US,D,20150217,000000,6.69173,6.81826,6.64128,6.65822,557363.63561023,0
+PRMB.US,D,20150218,000000,6.63286,6.68314,6.59062,6.64128,926975.98187247,0
+PRMB.US,D,20150219,000000,6.59062,6.69173,6.59062,6.65822,820742.96160248,0
+PRMB.US,D,20150220,000000,6.65822,6.80992,6.65822,6.73378,648980.19184771,0
+PRMB.US,D,20150223,000000,6.73378,6.75054,6.66646,6.70037,996843.26468995,0
+PRMB.US,D,20150224,000000,6.89402,7.8717,6.84343,7.84672,5023687.4591045,0
+PRMB.US,D,20150225,000000,7.88836,8.10683,7.50933,7.79576,3003091.3073083,0
+PRMB.US,D,20150226,000000,7.81243,8.31954,7.78753,8.14991,1839118.3097911,0
+PRMB.US,D,20150227,000000,8.14991,8.25008,8.04037,8.15824,1129506.6276939,0
+PRMB.US,D,20150302,000000,8.10683,8.35182,8.07473,8.184,1364509.2551188,0
+PRMB.US,D,20150303,000000,8.25889,8.47093,8.22508,8.29329,1010919.8864661,0
+PRMB.US,D,20150304,000000,8.31063,8.33619,8.15824,8.21725,761986.82278915,0
+PRMB.US,D,20150305,000000,8.21725,8.39299,8.17538,8.26771,1784301.8708488,0
+PRMB.US,D,20150306,000000,8.20872,8.25008,8.10683,8.14991,681894.90675218,0
+PRMB.US,D,20150309,000000,8.20135,8.23447,8.03089,8.21725,554920.24899528,0
+PRMB.US,D,20150310,000000,8.16688,8.17538,7.97169,8.08163,676133.10874308,0
+PRMB.US,D,20150311,000000,8.08163,8.16688,7.98845,8.09053,479446.75133349,0
+PRMB.US,D,20150312,000000,8.14139,8.20135,7.98031,8.06507,479093.81771134,0
+PRMB.US,D,20150313,000000,8.03089,8.11572,7.91229,8.09053,314010.68221975,0
+PRMB.US,D,20150316,000000,8.11572,8.12424,7.91229,8.0056,573310.38791087,0
+PRMB.US,D,20150317,000000,7.94622,7.98845,7.76828,7.88705,546777.71531008,0
+PRMB.US,D,20150318,000000,7.88705,7.94622,7.72575,7.89535,560810.48142901,0
+PRMB.US,D,20150319,000000,7.88705,7.88705,7.63239,7.66676,422494.95955888,0
+PRMB.US,D,20150320,000000,7.67469,7.87859,7.67469,7.78522,330046.19001708,0
+PRMB.US,D,20150323,000000,7.76828,7.84462,7.65784,7.80227,251632.27495885,0
+PRMB.US,D,20150324,000000,7.79376,8.01411,7.78522,7.96327,321910.96560807,0
+PRMB.US,D,20150325,000000,7.98031,8.12424,7.88705,7.91229,1110775.0411616,0
+PRMB.US,D,20150326,000000,7.88705,8.23447,7.88705,8.05626,1507095.4826534,0
+PRMB.US,D,20150327,000000,8.05626,8.12424,7.82786,7.9379,342194.2070591,0
+PRMB.US,D,20150330,000000,7.94622,7.97169,7.85283,7.94622,417427.54278865,0
+PRMB.US,D,20150331,000000,7.91229,8.02274,7.86999,7.94622,464512.85587751,0
+PRMB.US,D,20150401,000000,7.88705,7.95463,7.81903,7.92094,461995.33231825,0
+PRMB.US,D,20150402,000000,7.92936,8.20135,7.88705,8.03958,593358.68834124,0
+PRMB.US,D,20150406,000000,8.14991,8.31146,8.08163,8.11572,344667.87496116,0
+PRMB.US,D,20150407,000000,8.11572,8.24311,8.09897,8.14139,1241492.0483322,0
+PRMB.US,D,20150408,000000,8.184,8.184,8.06507,8.10683,444784.07523526,0
+PRMB.US,D,20150409,000000,8.12424,8.13277,8.03958,8.05626,240687.15594264,0
+PRMB.US,D,20150410,000000,8.05626,8.09053,7.88705,7.9379,261067.50634888,0
+PRMB.US,D,20150413,000000,7.94622,8.13277,7.92094,8.09053,452920.34382659,0
+PRMB.US,D,20150414,000000,8.12424,8.20135,8.08163,8.16688,636278.75817923,0
+PRMB.US,D,20150415,000000,8.19264,8.23447,8.10683,8.184,439045.24923707,0
+PRMB.US,D,20150416,000000,8.15824,8.20872,8.0056,8.03089,203393.14041293,0
+PRMB.US,D,20150417,000000,7.97169,7.97169,7.76828,7.82786,555388.04267199,0
+PRMB.US,D,20150420,000000,7.85283,7.85283,7.72575,7.73446,642554.29388685,0
+PRMB.US,D,20150421,000000,7.709,7.81052,7.69204,7.75122,383937.48342912,0
+PRMB.US,D,20150422,000000,7.7428,7.80227,7.67469,7.72575,247416.91095689,0
+PRMB.US,D,20150423,000000,7.71732,7.79376,7.64118,7.64923,695234.33581457,0
+PRMB.US,D,20150424,000000,7.62394,7.66676,7.45444,7.51361,917671.2732717,0
+PRMB.US,D,20150427,000000,7.55615,7.57309,7.4801,7.49676,450325.55077609,0
+PRMB.US,D,20150428,000000,7.48835,7.52225,7.31032,7.42063,1086717.0806452,0
+PRMB.US,D,20150429,000000,7.38674,7.44602,7.25946,7.34423,992621.63559413,0
+PRMB.US,D,20150430,000000,7.34423,7.4288,7.29337,7.38674,983780.54394081,0
+PRMB.US,D,20150501,000000,7.4288,7.6071,7.36979,7.57309,416716.45463276,0
+PRMB.US,D,20150504,000000,7.59004,7.83559,7.56467,7.81052,511170.05421759,0
+PRMB.US,D,20150505,000000,7.81903,8.03089,7.81903,7.97169,692050.62393894,0
+PRMB.US,D,20150506,000000,8.01411,8.03958,7.709,7.76828,902037.77566527,0
+PRMB.US,D,20150507,000000,7.75966,7.76828,7.34423,7.4033,2026274.4152201,0
+PRMB.US,D,20150508,000000,7.42063,7.66676,7.31845,7.63239,987432.04949315,0
+PRMB.US,D,20150511,000000,7.69204,8.20872,7.68363,8.05626,1194609.3066123,0
+PRMB.US,D,20150512,000000,8.0056,8.17538,7.9379,8.16688,696697.23523659,0
+PRMB.US,D,20150513,000000,8.184,8.184,8.05626,8.11572,446079.90548703,0
+PRMB.US,D,20150514,000000,8.15824,8.15824,7.92094,8.09053,359879.52291269,0
+PRMB.US,D,20150515,000000,8.06507,8.09897,7.96327,8.04812,404741.77185488,0
+PRMB.US,D,20150518,000000,8.06507,8.11572,7.98031,8.05626,200261.63765299,0
+PRMB.US,D,20150519,000000,8.06507,8.11572,7.99737,8.08163,238283.44825564,0
+PRMB.US,D,20150520,000000,8.08163,8.42143,8.05626,8.31146,563289.37024265,0
+PRMB.US,D,20150521,000000,8.35276,8.35276,8.24311,8.27661,247745.82838583,0
+PRMB.US,D,20150522,000000,8.25086,8.29414,8.09897,8.14139,203051.69279621,0
+PRMB.US,D,20150526,000000,8.11572,8.20135,8.01411,8.13277,375037.91756621,0
+PRMB.US,D,20150527,000000,7.81903,7.98031,7.77651,7.92936,4432961.1543769,0
+PRMB.US,D,20150528,000000,7.89535,8.06507,7.81903,8.06507,1160958.4431765,0
+PRMB.US,D,20150529,000000,8.01411,8.21725,7.97169,8.13277,933311.03597201,0
+PRMB.US,D,20150601,000000,8.14139,8.14139,8.01411,8.06507,443144.70900216,0
+PRMB.US,D,20150602,000000,8.06507,8.25966,8.0056,8.14139,775670.83201517,0
+PRMB.US,D,20150603,000000,8.14139,8.29471,8.10683,8.23535,621052.4916753,0
+PRMB.US,D,20150604,000000,8.22673,8.26054,8.09877,8.20135,784166.29932254,0
+PRMB.US,D,20150605,000000,8.20135,8.29471,8.16688,8.23535,496960.82128757,0
+PRMB.US,D,20150608,000000,8.23535,8.32133,8.09025,8.27738,1058013.5530134,0
+PRMB.US,D,20150609,000000,8.29471,8.32133,8.2181,8.23535,588427.01527184,0
+PRMB.US,D,20150610,000000,8.2862,8.36348,8.23535,8.31244,520257.57289705,0
+PRMB.US,D,20150611,000000,8.38847,8.57685,8.32997,8.49967,1229964.2755848,0
+PRMB.US,D,20150612,000000,8.49967,8.6867,8.44814,8.60261,1264720.9280912,0
+PRMB.US,D,20150615,000000,8.5935,8.73048,8.5419,8.71217,925838.86733244,0
+PRMB.US,D,20150616,000000,8.73048,8.7907,8.6369,8.766,902398.01856363,0
+PRMB.US,D,20150617,000000,8.7907,8.97083,8.74752,8.94355,893143.43071393,0
+PRMB.US,D,20150618,000000,8.98588,9.09641,8.9176,8.97083,990987.49027259,0
+PRMB.US,D,20150619,000000,8.97083,9.0039,8.7907,8.83238,760028.98095024,0
+PRMB.US,D,20150622,000000,8.8906,8.96125,8.84991,8.87374,654565.52304573,0
+PRMB.US,D,20150623,000000,8.88294,8.88294,8.6867,8.7384,739368.78968383,0
+PRMB.US,D,20150624,000000,8.70298,8.766,8.53413,8.67925,604766.38012257,0
+PRMB.US,D,20150625,000000,8.70298,8.87374,8.64324,8.71217,712334.90957227,0
+PRMB.US,D,20150626,000000,8.73048,8.73048,8.5598,8.6369,296464.24261392,0
+PRMB.US,D,20150629,000000,8.56882,8.57685,8.42295,8.43234,482660.74449623,0
+PRMB.US,D,20150630,000000,8.39652,8.4826,8.31244,8.34548,658177.34967014,0
+PRMB.US,D,20150701,000000,8.41414,8.49066,8.32997,8.46556,276544.37660819,0
+PRMB.US,D,20150702,000000,8.5419,8.5598,8.30362,8.38004,444815.40070469,0
+PRMB.US,D,20150706,000000,8.2862,8.45714,8.15824,8.43234,383529.20814432,0
+PRMB.US,D,20150707,000000,8.44814,8.62072,8.34548,8.62072,728859.09469261,0
+PRMB.US,D,20150708,000000,8.55101,8.6279,8.49967,8.52496,402160.55317447,0
+PRMB.US,D,20150709,000000,8.61173,8.62072,8.39652,8.43234,371926.25427024,0
+PRMB.US,D,20150710,000000,8.49967,8.74752,8.4826,8.74752,600780.73622972,0
+PRMB.US,D,20150713,000000,8.7753,9.01328,8.70298,8.93493,590352.48745899,0
+PRMB.US,D,20150714,000000,8.96125,9.04614,8.92681,9.02276,384040.85747822,0
+PRMB.US,D,20150715,000000,9.02909,9.05541,8.79894,8.81561,289600.83226346,0
+PRMB.US,D,20150716,000000,8.84061,8.97747,8.84061,8.97747,280061.18264202,0
+PRMB.US,D,20150717,000000,8.99526,9.06402,8.92681,9.05541,932866.2143062,0
+PRMB.US,D,20150720,000000,9.07255,9.15549,9.01328,9.12006,457119.0009115,0
+PRMB.US,D,20150721,000000,9.11239,9.59219,9.11239,9.50984,2038457.9344608,0
+PRMB.US,D,20150722,000000,9.54047,9.55676,9.32787,9.36044,668042.78417356,0
+PRMB.US,D,20150723,000000,9.35087,9.38723,9.21008,9.23497,336888.71672125,0
+PRMB.US,D,20150724,000000,9.16507,9.31159,9.03856,9.05541,451025.15292651,0
+PRMB.US,D,20150727,000000,9.02909,9.06402,8.79894,8.81561,458172.58086641,0
+PRMB.US,D,20150728,000000,8.88294,8.96125,8.71217,8.78334,509966.11200946,0
+PRMB.US,D,20150729,000000,8.78334,8.93493,8.78334,8.8653,403570.19929847,0
+PRMB.US,D,20150730,000000,8.84991,9.52706,8.7384,9.46291,2161144.1354538,0
+PRMB.US,D,20150731,000000,9.49069,9.77218,9.49069,9.59219,1748904.0904014,0
+PRMB.US,D,20150803,000000,9.68703,9.83942,9.50984,9.64387,1387914.6016888,0
+PRMB.US,D,20150804,000000,9.65156,10.1313,9.65156,9.94356,2483037.3499625,0
+PRMB.US,D,20150805,000000,9.99921,9.99921,9.61517,9.75501,1605243.3992655,0
+PRMB.US,D,20150806,000000,9.71188,9.77218,9.60751,9.67745,941885.86113525,0
+PRMB.US,D,20150807,000000,9.67745,9.68703,9.59219,9.63433,553789.39954913,0
+PRMB.US,D,20150810,000000,9.58262,9.69369,9.55676,9.58262,768343.80471728,0
+PRMB.US,D,20150811,000000,9.53568,9.53568,9.31926,9.438,808217.99474509,0
+PRMB.US,D,20150812,000000,9.44662,9.55676,9.33648,9.53568,1132541.0214987,0
+PRMB.US,D,20150813,000000,9.54047,9.83942,9.54047,9.81342,903220.83422713,0
+PRMB.US,D,20150814,000000,9.83942,9.83942,9.63433,9.64387,479617.99723301,0
+PRMB.US,D,20150817,000000,9.53568,9.72905,9.50025,9.72905,439074.48634185,0
+PRMB.US,D,20150818,000000,9.72905,9.77218,9.58262,9.58262,327868.02570991,0
+PRMB.US,D,20150819,000000,9.53568,9.56537,9.35087,9.37767,640737.41666036,0
+PRMB.US,D,20150820,000000,9.35087,9.36905,9.25986,9.2934,534925.20186294,0
+PRMB.US,D,20150821,000000,9.22635,9.22635,8.92681,9.0039,870761.38281161,0
+PRMB.US,D,20150824,000000,8.73048,8.89873,8.34548,8.75679,839131.01215346,0
+PRMB.US,D,20150825,000000,8.99719,9.04046,8.78334,8.88294,725993.85842276,0
+PRMB.US,D,20150826,000000,9.04046,9.12292,8.81561,9.0897,563252.82386165,0
+PRMB.US,D,20150827,000000,9.17752,9.30585,9.07446,9.14017,411225.09984301,0
+PRMB.US,D,20150828,000000,9.10569,9.13153,9.02427,9.11336,312206.33518101,0
+PRMB.US,D,20150831,000000,9.06594,9.09735,8.86628,9.06594,877784.55305611,0
+PRMB.US,D,20150901,000000,8.88294,8.97171,8.6867,8.72117,446759.66817351,0
+PRMB.US,D,20150902,000000,8.75679,8.78334,8.62703,8.69476,867648.67533333,0
+PRMB.US,D,20150903,000000,8.7384,8.92774,8.7384,8.88294,538319.83856602,0
+PRMB.US,D,20150904,000000,8.78334,8.83238,8.65999,8.72117,278305.91217204,0
+PRMB.US,D,20150908,000000,9.05638,9.6995,8.92774,9.69079,1774324.7088377,0
+PRMB.US,D,20150909,000000,9.77024,9.85369,9.41599,9.42461,1068138.9889132,0
+PRMB.US,D,20150910,000000,9.44278,9.74451,9.39012,9.71672,581165.77145972,0
+PRMB.US,D,20150911,000000,9.70897,9.78663,9.55292,9.76184,667045.59006363,0
+PRMB.US,D,20150914,000000,9.77024,9.78663,9.6123,9.62094,814642.84852362,0
+PRMB.US,D,20150915,000000,9.6305,9.64772,9.45908,9.55292,791112.2000758,0
+PRMB.US,D,20150916,000000,9.6123,9.80382,9.57114,9.77804,457006.22922159,0
+PRMB.US,D,20150917,000000,9.77804,9.81059,9.68315,9.74451,413151.61621248,0
+PRMB.US,D,20150918,000000,9.67357,9.82019,9.64772,9.66494,416817.74031723,0
+PRMB.US,D,20150921,000000,9.6995,9.95801,9.68315,9.93424,552998.95353738,0
+PRMB.US,D,20150922,000000,9.85369,9.85369,9.68315,9.6995,781443.07184741,0
+PRMB.US,D,20150923,000000,9.74451,9.75208,9.6305,9.68315,263593.38336665,0
+PRMB.US,D,20150924,000000,9.58835,9.64772,9.41599,9.57114,444163.8309407,0
+PRMB.US,D,20150925,000000,9.62094,9.74451,9.51368,9.56157,305679.15153569,0
+PRMB.US,D,20150928,000000,9.52227,9.59697,9.14017,9.20337,714643.5966687,0
+PRMB.US,D,20150929,000000,9.18516,9.37286,9.02427,9.05638,541935.84191967,0
+PRMB.US,D,20150930,000000,9.14975,9.34702,9.14017,9.29626,544845.97802902,0
+PRMB.US,D,20151001,000000,9.34033,9.34033,9.21296,9.32213,460268.25477077,0
+PRMB.US,D,20151002,000000,9.25413,9.27808,9.16792,9.2618,350996.6639668,0
+PRMB.US,D,20151005,000000,9.29626,9.6123,9.2618,9.51368,591579.40167804,0
+PRMB.US,D,20151006,000000,9.53091,9.53952,9.2618,9.2618,280288.81438648,0
+PRMB.US,D,20151007,000000,9.28765,9.32213,8.89959,8.97928,707822.99779313,0
+PRMB.US,D,20151008,000000,8.92774,9.08311,8.86628,9.06594,615205.07071645,0
+PRMB.US,D,20151009,000000,9.05638,9.27041,9.0309,9.18516,433590.4408283,0
+PRMB.US,D,20151012,000000,9.20337,9.2618,9.13153,9.14017,261261.7242593,0
+PRMB.US,D,20151013,000000,9.13153,9.2618,9.07446,9.14975,311739.58568661,0
+PRMB.US,D,20151014,000000,9.18516,9.29626,8.98769,9.0897,499644.36983477,0
+PRMB.US,D,20151015,000000,9.11336,9.4083,9.0309,9.34033,580141.4286096,0
+PRMB.US,D,20151016,000000,9.3815,9.42461,9.2618,9.28765,228096.40559945,0
+PRMB.US,D,20151019,000000,9.29626,9.47728,9.18516,9.47728,422667.2496407,0
+PRMB.US,D,20151020,000000,9.45908,9.97622,9.4083,9.85369,950703.98077766,0
+PRMB.US,D,20151021,000000,9.86125,9.90529,9.79618,9.81059,618818.98570547,0
+PRMB.US,D,20151022,000000,9.87861,9.97622,9.81059,9.87861,866834.21312834,0
+PRMB.US,D,20151023,000000,9.96756,10.0347,9.80382,9.95801,2138838.3128603,0
+PRMB.US,D,20151026,000000,9.97622,10.165,9.88622,10.0596,2282590.89204,0
+PRMB.US,D,20151027,000000,10.0509,10.1401,9.77024,9.82019,1320464.6009285,0
+PRMB.US,D,20151028,000000,9.34702,9.54525,8.62703,9.21296,3307394.226554,0
+PRMB.US,D,20151029,000000,9.09735,9.10569,8.7907,8.82489,1515478.1782709,0
+PRMB.US,D,20151030,000000,8.85083,9.01509,8.766,8.97171,1800419.869049,0
+PRMB.US,D,20151102,000000,8.96223,8.99719,8.52323,8.7384,2059110.816451,0
+PRMB.US,D,20151103,000000,8.72117,8.75679,8.5149,8.65999,1782833.7505152,0
+PRMB.US,D,20151104,000000,8.65137,8.71217,8.49805,8.63603,1114134.175666,0
+PRMB.US,D,20151105,000000,8.62703,8.65999,8.53232,8.57589,662390.62530745,0
+PRMB.US,D,20151106,000000,8.54114,8.56795,8.35182,8.40359,896543.28832859,0
+PRMB.US,D,20151109,000000,8.36912,8.42143,8.16342,8.21465,954528.82059414,0
+PRMB.US,D,20151110,000000,8.19779,8.232,8.07761,8.12913,1035286.9249474,0
+PRMB.US,D,20151111,000000,8.15491,8.18055,7.94029,7.94029,1017696.6296845,0
+PRMB.US,D,20151112,000000,7.89747,7.949,7.80313,7.91453,1541687.1543544,0
+PRMB.US,D,20151113,000000,7.8716,7.97476,7.6915,7.92334,867417.91104191,0
+PRMB.US,D,20151116,000000,7.88044,7.98319,7.78589,7.98319,804976.85284217,0
+PRMB.US,D,20151117,000000,7.98319,8.03462,7.92334,7.98319,680790.16186388,0
+PRMB.US,D,20151118,000000,7.99179,8.07761,7.9059,8.06028,665763.33418193,0
+PRMB.US,D,20151119,000000,8.06028,8.66927,8.05194,8.64226,1221327.843665,0
+PRMB.US,D,20151120,000000,8.72117,8.89959,8.64226,8.79894,1152828.4396789,0
+PRMB.US,D,20151123,000000,8.81561,8.86628,8.74752,8.75679,572454.15841333,0
+PRMB.US,D,20151124,000000,8.74752,8.90907,8.59274,8.89154,887570.62970368,0
+PRMB.US,D,20151125,000000,8.87449,9.16792,8.79894,9.01509,716205.69341058,0
+PRMB.US,D,20151127,000000,9.04046,9.15068,8.97928,9.07446,180342.81582959,0
+PRMB.US,D,20151130,000000,9.09803,9.11431,8.93493,9.0309,548565.35543177,0
+PRMB.US,D,20151201,000000,9.2637,9.44472,9.23019,9.34128,824351.65567996,0
+PRMB.US,D,20151202,000000,9.38341,9.39301,9.2388,9.32404,682503.66504128,0
+PRMB.US,D,20151203,000000,9.39301,9.39301,8.9176,9.05638,749797.03845456,0
+PRMB.US,D,20151204,000000,9.08311,9.2139,8.97171,9.01509,479067.71315349,0
+PRMB.US,D,20151207,000000,9.02427,9.04804,8.87374,8.89873,811494.63884668,0
+PRMB.US,D,20151208,000000,8.85774,9.40162,8.82395,9.36616,929929.97363901,0
+PRMB.US,D,20151209,000000,9.33266,9.46195,9.16891,9.34128,1260911.7510096,0
+PRMB.US,D,20151210,000000,9.37479,9.43607,9.12388,9.14112,680612.65087049,0
+PRMB.US,D,20151211,000000,9.04046,9.08311,8.87374,8.94451,653389.77376008,0
+PRMB.US,D,20151214,000000,8.96223,9.01509,8.72855,8.94451,616319.21324557,0
+PRMB.US,D,20151215,000000,8.99719,9.15068,8.97171,9.11431,397756.19217367,0
+PRMB.US,D,20151216,000000,9.19571,9.29818,9.10665,9.27138,400998.37825889,0
+PRMB.US,D,20151217,000000,9.22254,9.25605,9.04046,9.09067,484857.70408507,0
+PRMB.US,D,20151218,000000,9.04046,9.09067,8.98769,9.01509,400651.70973062,0
+PRMB.US,D,20151221,000000,9.08311,9.22254,9.02427,9.20433,360343.13986015,0
+PRMB.US,D,20151222,000000,9.23019,9.2484,8.99719,9.2388,449360.72631787,0
+PRMB.US,D,20151223,000000,9.28956,9.42747,9.20433,9.41886,372158.06274398,0
+PRMB.US,D,20151224,000000,9.43607,9.61517,9.41886,9.48014,229352.5569233,0
+PRMB.US,D,20151228,000000,9.48876,9.51558,9.38341,9.45332,578493.70891798,0
+PRMB.US,D,20151229,000000,9.47056,9.71285,9.47056,9.68703,554183.05628153,0
+PRMB.US,D,20151230,000000,9.64387,9.75698,9.60751,9.71285,399399.73513605,0
+PRMB.US,D,20151231,000000,9.68703,9.68703,9.46195,9.48876,302874.47784006,0
+PRMB.US,D,20160104,000000,9.33266,9.54047,9.32404,9.53379,1226011.0013437,0
+PRMB.US,D,20160105,000000,9.52516,9.56537,9.34128,9.54047,689778.48322348,0
+PRMB.US,D,20160106,000000,9.42747,9.74917,9.37864,9.69466,1401786.5637314,0
+PRMB.US,D,20160107,000000,9.57496,9.73101,9.48876,9.71285,1023412.4836718,0
+PRMB.US,D,20160108,000000,9.75698,9.79131,9.62471,9.63433,990746.28415803,0
+PRMB.US,D,20160111,000000,9.72157,9.74917,9.23019,9.29818,742341.57673202,0
+PRMB.US,D,20160112,000000,9.34799,9.51558,9.17847,9.3566,509402.25355986,0
+PRMB.US,D,20160113,000000,9.37479,9.41119,8.95275,8.99719,729863.59807875,0
+PRMB.US,D,20160114,000000,8.98769,9.04804,8.77338,8.88294,813269.74878061,0
+PRMB.US,D,20160115,000000,8.69291,8.75507,8.35725,8.61717,918605.81644281,0
+PRMB.US,D,20160119,000000,8.63317,8.64045,8.40016,8.45178,1110450.300462,0
+PRMB.US,D,20160120,000000,8.33983,8.67656,8.0464,8.63317,1372997.4131499,0
+PRMB.US,D,20160121,000000,8.68478,8.73774,8.48625,8.52016,514715.0531739,0
+PRMB.US,D,20160122,000000,8.61717,8.76427,8.55627,8.60826,500701.0823366,0
+PRMB.US,D,20160125,000000,8.57323,8.72855,8.46032,8.57323,307734.10232979,0
+PRMB.US,D,20160126,000000,8.63317,9.10665,8.59018,8.75507,762650.9227409,0
+PRMB.US,D,20160127,000000,8.73774,8.87374,8.61717,8.68478,431475.9716423,0
+PRMB.US,D,20160128,000000,8.75507,8.79894,8.67656,8.73774,284386.18578694,0
+PRMB.US,D,20160129,000000,8.76427,8.9176,8.73774,8.8653,316833.1070147,0
+PRMB.US,D,20160201,000000,8.82395,8.8653,8.71026,8.78975,508443.69419553,0
+PRMB.US,D,20160202,000000,8.72855,8.94451,8.55627,8.8906,887271.99356186,0
+PRMB.US,D,20160203,000000,8.97171,9.09067,8.76427,9.0309,651903.90232714,0
+PRMB.US,D,20160204,000000,9.04046,9.05638,8.72855,8.76427,745295.56849855,0
+PRMB.US,D,20160205,000000,8.73774,8.79894,8.57323,8.60826,523560.32155648,0
+PRMB.US,D,20160208,000000,8.52955,8.55627,8.13689,8.16722,960329.25334885,0
+PRMB.US,D,20160209,000000,8.11534,8.22769,7.92554,8.08048,797521.39111964,0
+PRMB.US,D,20160210,000000,8.12414,8.27078,8.06547,8.14139,745387.4565422,0
+PRMB.US,D,20160211,000000,8.06373,8.10644,7.83071,7.92554,449483.93983095,0
+PRMB.US,D,20160212,000000,7.98586,8.16722,7.93406,8.15001,302822.26872435,0
+PRMB.US,D,20160216,000000,8.22769,8.42641,8.19312,8.41777,479694.22254194,0
+PRMB.US,D,20160217,000000,8.45178,8.64045,8.42208,8.59018,498019.62215406,0
+PRMB.US,D,20160218,000000,8.83238,9.60751,8.71026,9.20433,2510185.0459463,0
+PRMB.US,D,20160219,000000,9.17847,9.87473,9.16891,9.68703,1557220.4104587,0
+PRMB.US,D,20160222,000000,9.8585,10.3115,9.74451,9.76545,689019.36268116,0
+PRMB.US,D,20160223,000000,9.73101,9.91121,9.70425,9.87473,578003.98741267,0
+PRMB.US,D,20160224,000000,9.84207,10.187,9.80108,10.1696,865846.41665923,0
+PRMB.US,D,20160225,000000,10.187,10.7901,10.1104,10.7654,1440015.1224322,0
+PRMB.US,D,20160226,000000,10.7999,10.815,10.4272,10.5624,660208.28427102,0
+PRMB.US,D,20160229,000000,10.6266,10.7071,10.4809,10.5692,879538.77934378,0
+PRMB.US,D,20160301,000000,10.7071,11.0249,10.6523,10.8717,1833699.003581,0
+PRMB.US,D,20160302,000000,10.3699,10.682,10.0049,10.6111,6700766.4248493,0
+PRMB.US,D,20160303,000000,10.6016,11.0249,10.4619,10.9386,1344652.0400518,0
+PRMB.US,D,20160304,000000,10.8812,11.0201,10.661,10.9894,1072786.644393,0
+PRMB.US,D,20160307,000000,11.0153,11.139,10.8659,11.0068,858730.31418877,0
+PRMB.US,D,20160308,000000,10.9894,11.0249,10.773,10.9034,818737.08737713,0
+PRMB.US,D,20160309,000000,10.9894,11.3207,10.8803,11.2777,1887523.469325,0
+PRMB.US,D,20160310,000000,11.2413,11.4578,10.9214,11.0153,657686.58398252,0
+PRMB.US,D,20160311,000000,11.1215,11.295,11.0786,11.2511,598257.9917589,0
+PRMB.US,D,20160314,000000,11.2511,11.2874,11.1055,11.2318,694276.82063255,0
+PRMB.US,D,20160315,000000,11.1973,11.2593,11.0689,11.2318,389048.75585655,0
+PRMB.US,D,20160316,000000,11.1887,11.3973,11.0497,11.2777,537306.98172136,0
+PRMB.US,D,20160317,000000,11.3466,11.4665,11.2691,11.3554,410526.54187489,0
+PRMB.US,D,20160318,000000,11.3973,11.4051,11.1887,11.1973,559820.59659526,0
+PRMB.US,D,20160321,000000,11.1464,11.2874,11.1311,11.1973,261449.67707584,0
+PRMB.US,D,20160322,000000,11.1619,11.181,10.9981,11.1543,510651.09560749,0
+PRMB.US,D,20160323,000000,11.0869,11.1619,10.9733,11.0153,391325.07330124,0
+PRMB.US,D,20160324,000000,10.9644,11.1543,10.9569,11.0869,354863.27107585,0
+PRMB.US,D,20160328,000000,11.1055,11.2777,11.0869,11.2413,349963.96765818,0
+PRMB.US,D,20160329,000000,11.2413,11.4481,11.16,11.338,627559.83585665,0
+PRMB.US,D,20160330,000000,11.4137,11.9971,11.3908,11.9528,1114704.2992095,0
+PRMB.US,D,20160331,000000,11.9692,12.3695,11.9692,12.0476,1275436.3269983,0
+PRMB.US,D,20160401,000000,11.9528,12.3647,11.7633,12.31,1010246.3888735,0
+PRMB.US,D,20160404,000000,12.3198,12.4488,12.1195,12.1962,1026621.2559229,0
+PRMB.US,D,20160405,000000,12.1626,12.265,11.9528,12.0936,997093.86844534,0
+PRMB.US,D,20160406,000000,12.1195,12.2037,11.9826,12.153,625892.27670106,0
+PRMB.US,D,20160407,000000,12.0765,12.2,12.0075,12.1024,365413.68917732,0
+PRMB.US,D,20160408,000000,12.2286,12.5514,12.2,12.3878,705190.61417933,0
+PRMB.US,D,20160411,000000,12.4988,12.5246,12.175,12.1875,617845.80778875,0
+PRMB.US,D,20160412,000000,12.1875,12.2737,11.9376,12.0765,527305.8035171,0
+PRMB.US,D,20160413,000000,12.0936,12.178,11.8668,12.0381,528236.16995894,0
+PRMB.US,D,20160414,000000,11.7288,11.8505,11.4845,11.7872,2034552.6926061,0
+PRMB.US,D,20160415,000000,11.7872,11.8505,11.6312,11.6837,1019110.4525377,0
+PRMB.US,D,20160418,000000,11.6742,11.8849,11.6312,11.6494,487192.49573935,0
+PRMB.US,D,20160419,000000,11.7288,11.8227,11.6494,11.7193,479509.40227234,0
+PRMB.US,D,20160420,000000,11.6646,11.7288,11.4749,11.6312,434377.75429313,0
+PRMB.US,D,20160421,000000,11.5641,11.606,11.3466,11.4051,557458.65620081,0
+PRMB.US,D,20160422,000000,11.3908,11.4137,11.1619,11.2777,583623.77662706,0
+PRMB.US,D,20160425,000000,11.2777,11.4137,11.1887,11.2777,577279.32488671,0
+PRMB.US,D,20160426,000000,11.2777,11.6559,11.2413,11.6494,1235034.824902,0
+PRMB.US,D,20160427,000000,11.7105,11.7288,11.3973,11.4942,531084.69931174,0
+PRMB.US,D,20160428,000000,11.4051,11.858,11.4051,11.7288,1017366.6680732,0
+PRMB.US,D,20160429,000000,11.7794,11.7794,11.3638,11.5039,569786.27260084,0
+PRMB.US,D,20160502,000000,11.4665,11.6406,11.2874,11.5899,657589.47502731,0
+PRMB.US,D,20160503,000000,11.521,11.5764,11.3295,11.4578,484710.47437878,0
+PRMB.US,D,20160504,000000,11.3908,11.6837,11.3133,11.5899,554354.30218106,0
+PRMB.US,D,20160505,000000,11.5123,12.2037,11.4214,12.153,2351724.1146905,0
+PRMB.US,D,20160506,000000,12.1875,12.5514,12.1434,12.4557,1565403.6672542,0
+PRMB.US,D,20160509,000000,12.4394,12.6404,12.4059,12.5753,943622.33632356,0
+PRMB.US,D,20160510,000000,12.6749,12.9086,12.6231,12.7421,802653.54719335,0
+PRMB.US,D,20160511,000000,12.7335,12.8837,12.698,12.7947,565972.91878982,0
+PRMB.US,D,20160512,000000,12.8559,12.8724,12.5753,12.6231,540400.89391798,0
+PRMB.US,D,20160513,000000,12.5753,12.6137,12.3695,12.3781,869197.19770511,0
+PRMB.US,D,20160516,000000,12.4221,12.8924,12.4221,12.8033,936126.15149077,0
+PRMB.US,D,20160517,000000,12.8195,12.8293,12.3695,12.3695,604801.88232125,0
+PRMB.US,D,20160518,000000,12.4059,12.7763,12.201,12.5753,744556.28742019,0
+PRMB.US,D,20160519,000000,12.4644,12.65,12.4221,12.6404,338372.49978957,0
+PRMB.US,D,20160520,000000,12.6807,12.7335,12.5333,12.6137,410781.32235952,0
+PRMB.US,D,20160523,000000,12.5753,12.6231,12.3341,12.5246,530449.83646478,0
+PRMB.US,D,20160524,000000,12.5333,12.7862,12.4059,12.6231,551008.74204674,0
+PRMB.US,D,20160525,000000,12.6895,12.6895,12.4059,12.4814,362132.86834649,0
+PRMB.US,D,20160526,000000,12.5171,12.632,12.4271,12.4912,258587.57335294,0
+PRMB.US,D,20160527,000000,12.4718,12.6231,12.4317,12.5947,218674.74857949,0
+PRMB.US,D,20160531,000000,12.7143,12.7679,12.4912,12.5602,395893.37092535,0
+PRMB.US,D,20160601,000000,12.5333,12.7153,12.3503,12.6675,755581.80847457,0
+PRMB.US,D,20160602,000000,12.6895,12.9508,12.5753,12.9172,788958.05196186,0
+PRMB.US,D,20160603,000000,12.9959,13.0465,12.9096,12.9422,773513.55135429,0
+PRMB.US,D,20160606,000000,13.0743,13.0743,12.7248,12.7612,416139.02181306,0
+PRMB.US,D,20160607,000000,13.4421,14.1902,13.4421,14.0578,2393357.7519177,0
+PRMB.US,D,20160608,000000,14.1995,14.5454,14.0743,14.2667,2056713.3738578,0
+PRMB.US,D,20160609,000000,14.2148,14.418,14.1354,14.3538,860176.50669376,0
+PRMB.US,D,20160610,000000,14.2437,14.2589,13.7533,13.9879,764411.41412243,0
+PRMB.US,D,20160613,000000,13.8758,13.9708,13.7198,13.7792,556973.11142477,0
+PRMB.US,D,20160614,000000,13.7703,13.7703,13.4872,13.6747,509534.86471375,0
+PRMB.US,D,20160615,000000,13.735,14.0934,13.6327,13.92,957555.90512266,0
+PRMB.US,D,20160616,000000,13.8243,13.9794,13.623,13.7438,476951.15560285,0
+PRMB.US,D,20160617,000000,13.6843,13.8577,13.6048,13.7533,534633.87499731,0
+PRMB.US,D,20160620,000000,13.8846,13.9794,13.762,13.8145,457687.03609036,0
+PRMB.US,D,20160621,000000,13.8758,13.9708,13.7438,13.762,387728.90941156,0
+PRMB.US,D,20160622,000000,13.2842,13.3186,13.151,13.2744,5267817.2841365,0
+PRMB.US,D,20160623,000000,13.3358,13.3874,13.2668,13.3186,1583953.5660637,0
+PRMB.US,D,20160624,000000,12.7957,13.1787,12.2116,12.3686,2757030.7891774,0
+PRMB.US,D,20160627,000000,12.245,12.2995,11.3849,11.543,4094687.8519072,0
+PRMB.US,D,20160628,000000,11.6617,12.3868,11.6531,12.3686,1855545.3859562,0
+PRMB.US,D,20160629,000000,12.4146,12.6749,12.0745,12.0917,1295173.4610991,0
+PRMB.US,D,20160630,000000,12.0745,12.176,11.878,12.1608,792559.43676312,0
+PRMB.US,D,20160701,000000,12.2116,12.5419,12.1415,12.1608,419498.15631747,0
+PRMB.US,D,20160705,000000,12.1684,12.604,12.1415,12.2995,1087760.218777,0
+PRMB.US,D,20160706,000000,12.2116,12.5034,12.1415,12.4557,951765.91419108,0
+PRMB.US,D,20160707,000000,12.4912,12.6895,12.4912,12.5668,900973.75388722,0
+PRMB.US,D,20160708,000000,12.6231,12.65,12.3503,12.4912,463005.05661599,0
+PRMB.US,D,20160711,000000,12.4718,12.5849,12.4146,12.4384,450209.64653922,0
+PRMB.US,D,20160712,000000,12.5073,12.9776,12.4644,12.9596,1593929.6838925,0
+PRMB.US,D,20160713,000000,12.9337,12.9959,12.7612,12.8474,538927.55267282,0
+PRMB.US,D,20160714,000000,12.8569,12.8944,12.6895,12.7153,470648.47115505,0
+PRMB.US,D,20160715,000000,12.7248,12.7688,12.6137,12.6749,547370.81086448,0
+PRMB.US,D,20160718,000000,12.6675,12.7335,12.4988,12.632,354711.86464031,0
+PRMB.US,D,20160719,000000,12.5849,12.6587,12.4814,12.5419,323753.94739242,0
+PRMB.US,D,20160720,000000,12.5849,12.5849,12.3961,12.4718,528211.1095834,0
+PRMB.US,D,20160721,000000,12.4212,12.5073,12.245,12.3589,581657.58132965,0
+PRMB.US,D,20160722,000000,12.3686,12.4988,12.3331,12.4146,264796.28139246,0
+PRMB.US,D,20160725,000000,12.4146,12.4814,12.2364,12.4049,539717.99868457,0
+PRMB.US,D,20160726,000000,12.3961,12.5333,12.2995,12.3589,438008.37619919,0
+PRMB.US,D,20160727,000000,12.3188,12.4718,12.2116,12.4384,1021842.0334714,0
+PRMB.US,D,20160728,000000,12.4146,12.9422,12.3331,12.7957,1164730.0296948,0
+PRMB.US,D,20160729,000000,12.8387,13.0235,12.7084,13.0045,700692.27677026,0
+PRMB.US,D,20160801,000000,13.0465,13.0743,12.7563,12.7957,432373.96843241,0
+PRMB.US,D,20160802,000000,12.9259,12.9959,12.5648,12.8857,798836.01665306,0
+PRMB.US,D,20160803,000000,12.811,12.8857,12.4049,12.5753,1474488.8015316,0
+PRMB.US,D,20160804,000000,13.1356,13.9383,13.0649,13.832,3763350.0083676,0
+PRMB.US,D,20160805,000000,13.9383,14.6698,13.9017,14.5117,3138631.3925876,0
+PRMB.US,D,20160808,000000,14.5614,14.5798,14.1823,14.4764,1124460.09457,0
+PRMB.US,D,20160809,000000,14.4083,14.9888,14.3892,14.8863,1605826.0529968,0
+PRMB.US,D,20160810,000000,14.9294,15.0338,14.7446,14.8507,1300195.9780298,0
+PRMB.US,D,20160811,000000,14.9554,15.1402,14.7896,14.7992,1021045.3223657,0
+PRMB.US,D,20160812,000000,14.7531,14.9724,14.6353,14.7197,945830.78191784,0
+PRMB.US,D,20160815,000000,14.6172,14.9812,14.5989,14.8507,798129.10522644,0
+PRMB.US,D,20160816,000000,14.8173,14.87,14.5137,14.6172,630124.34762003,0
+PRMB.US,D,20160817,000000,14.5454,14.7197,14.4083,14.5989,507806.74298395,0
+PRMB.US,D,20160818,000000,14.5262,15.0797,14.5262,14.9294,1004451.1770304,0
+PRMB.US,D,20160819,000000,14.7896,14.8365,14.5798,14.7359,504508.17105376,0
+PRMB.US,D,20160822,000000,14.6259,14.7446,14.5454,14.5713,548670.81784551,0
+PRMB.US,D,20160823,000000,14.6259,14.7629,14.2916,14.326,467174.47659611,0
+PRMB.US,D,20160824,000000,14.3529,14.3529,14.0817,14.1335,794822.17983774,0
+PRMB.US,D,20160825,000000,14.056,14.2236,13.9737,14.0042,446765.93326739,0
+PRMB.US,D,20160826,000000,14.056,14.2073,13.8997,14.0225,488132.25982203,0
+PRMB.US,D,20160829,000000,13.9958,14.1527,13.9775,13.9958,600847.56389784,0
+PRMB.US,D,20160830,000000,13.9353,14.1251,13.8988,14.0483,482266.04358151,0
+PRMB.US,D,20160831,000000,14.0129,14.0817,13.8988,13.9353,560256.02062022,0
+PRMB.US,D,20160901,000000,13.8988,14.0636,13.7763,13.9869,366978.91846613,0
+PRMB.US,D,20160902,000000,14.0817,14.3529,14.0817,14.3176,773539.65591213,0
+PRMB.US,D,20160906,000000,14.3176,14.417,14.1335,14.1721,357157.33961988,0
+PRMB.US,D,20160907,000000,14.2236,14.2427,13.7763,13.7956,481918.33087093,0
+PRMB.US,D,20160908,000000,13.7505,13.7678,13.4717,13.5139,697836.43814126,0
+PRMB.US,D,20160909,000000,13.4104,13.4191,13.1472,13.2179,1009452.8103148,0
+PRMB.US,D,20160912,000000,13.1997,13.4373,12.9624,13.2707,558415.12720051,0
+PRMB.US,D,20160913,000000,13.1901,13.1997,12.8503,12.9988,582047.0613328,0
+PRMB.US,D,20160914,000000,13.06,13.1393,12.8503,12.8885,465240.65095042,0
+PRMB.US,D,20160915,000000,12.8885,13.3043,12.8598,13.2966,585295.5125119,0
+PRMB.US,D,20160916,000000,13.2267,13.3358,13.0418,13.1997,653667.52625561,0
+PRMB.US,D,20160919,000000,13.1548,13.2966,12.9287,13.0178,411083.09104829,0
+PRMB.US,D,20160920,000000,13.0081,13.2179,12.9624,13.1548,402995.89902573,0
+PRMB.US,D,20160921,000000,13.1232,13.3579,12.9536,13.2179,502610.89178908,0
+PRMB.US,D,20160922,000000,13.3043,13.4373,13.3043,13.331,606850.56802147,0
+PRMB.US,D,20160923,000000,13.3043,13.3491,13.0953,13.1393,423087.01093098,0
+PRMB.US,D,20160926,000000,13.1232,13.1472,12.7985,12.8052,992690.55162686,0
+PRMB.US,D,20160927,000000,12.7448,12.8415,12.6875,12.7622,402230.51338951,0
+PRMB.US,D,20160928,000000,12.8052,12.9192,12.7008,12.8972,695802.37099342,0
+PRMB.US,D,20160929,000000,12.9287,12.9441,12.3243,12.4488,1496062.6523228,0
+PRMB.US,D,20160930,000000,12.5191,12.5265,12.3731,12.4567,880724.97045256,0
+PRMB.US,D,20161003,000000,12.3781,12.447,12.017,12.1511,969548.33899989,0
+PRMB.US,D,20161004,000000,12.1415,12.3005,11.9145,11.9567,714232.18883695,0
+PRMB.US,D,20161005,000000,11.9749,12.4155,11.8541,12.3878,1237222.38685,0
+PRMB.US,D,20161006,000000,12.3781,12.4221,12.1339,12.1856,684208.81476019,0
+PRMB.US,D,20161007,000000,12.176,12.2708,11.9424,12.0266,581436.21467905,0
+PRMB.US,D,20161010,000000,11.9749,12.0745,11.8984,12.0266,628336.70749834,0
+PRMB.US,D,20161011,000000,12.017,12.017,11.7411,11.8466,1058489.7001486,0
+PRMB.US,D,20161012,000000,11.8819,12.2116,11.7911,12.1415,397384.46326985,0
+PRMB.US,D,20161013,000000,12.017,12.0457,11.8897,11.9491,216613.53269151,0
+PRMB.US,D,20161014,000000,12.0008,12.0084,11.7231,11.7832,667902.8637435,0
+PRMB.US,D,20161017,000000,11.7411,11.863,11.609,11.7832,1116634.9923082,0
+PRMB.US,D,20161018,000000,11.907,12.065,11.8275,12.0554,745263.19884681,0
+PRMB.US,D,20161019,000000,12.1099,12.5622,12.0745,12.5265,1380072.7925102,0
+PRMB.US,D,20161020,000000,12.4824,12.5093,12.0917,12.1415,1000302.6406965,0
+PRMB.US,D,20161021,000000,12.1099,12.3293,12.017,12.2824,1061751.7256979,0
+PRMB.US,D,20161024,000000,12.2364,12.3599,11.9931,12.0745,483678.82225247,0
+PRMB.US,D,20161025,000000,12.065,12.1253,11.9424,11.9931,850263.03980388,0
+PRMB.US,D,20161026,000000,11.9567,11.9749,11.7489,11.8092,722267.17174381,0
+PRMB.US,D,20161027,000000,11.8541,11.8725,11.4865,11.4961,767746.53243361,0
+PRMB.US,D,20161028,000000,11.542,11.5832,11.4318,11.4865,414609.29472295,0
+PRMB.US,D,20161031,000000,11.4961,11.6599,11.4233,11.4597,541852.30733456,0
+PRMB.US,D,20161101,000000,11.4865,11.5746,11.3305,11.406,933855.05495765,0
+PRMB.US,D,20161102,000000,11.4157,11.542,11.3475,11.4318,676985.16151137,0
+PRMB.US,D,20161103,000000,11.3973,11.523,11.2413,11.2691,586990.22040765,0
+PRMB.US,D,20161104,000000,11.2318,11.3735,11.1209,11.2231,950957.71707997,0
+PRMB.US,D,20161107,000000,11.339,11.3648,11.1503,11.2231,881525.85828746,0
+PRMB.US,D,20161108,000000,11.2145,11.542,11.1801,11.4501,539785.870535,0
+PRMB.US,D,20161109,000000,11.3648,11.5498,11.1963,11.5325,815948.07641622,0
+PRMB.US,D,20161110,000000,12.0084,12.4317,11.7134,12.0457,1877443.9774471,0
+PRMB.US,D,20161111,000000,11.8984,11.9424,10.8917,10.9617,2356758.1176268,0
+PRMB.US,D,20161114,000000,10.9875,10.9875,10.2693,10.6553,2214171.8900921,0
+PRMB.US,D,20161115,000000,10.7097,10.8305,10.5854,10.7769,753815.05199914,0
+PRMB.US,D,20161116,000000,10.7097,10.7901,10.411,10.4619,1032522.9743622,0
+PRMB.US,D,20161117,000000,10.4982,10.5451,10.3219,10.4187,555267.96170587,0
+PRMB.US,D,20161118,000000,10.4272,10.5123,10.3621,10.4521,413105.67219067,0
+PRMB.US,D,20161121,000000,10.4358,10.5766,10.2788,10.4713,615314.70985943,0
+PRMB.US,D,20161122,000000,10.5069,10.7769,10.5069,10.6639,1055512.7363712,0
+PRMB.US,D,20161123,000000,10.6639,10.7616,10.4513,10.5251,687144.01124506,0
+PRMB.US,D,20161125,000000,10.5059,10.5766,10.3507,10.4609,271921.78150376,0
+PRMB.US,D,20161128,000000,10.4427,10.4972,10.3344,10.4799,628421.28626577,0
+PRMB.US,D,20161129,000000,10.5251,10.5251,10.2597,10.3928,1085083.9795059,0
+PRMB.US,D,20161130,000000,10.4895,10.4895,9.96756,9.97144,1453050.6944413,0
+PRMB.US,D,20161201,000000,9.98873,10.0576,9.64481,9.66311,1659253.7294614,0
+PRMB.US,D,20161202,000000,9.65349,9.85653,9.50695,9.70801,1318482.7428964,0
+PRMB.US,D,20161205,000000,9.73489,9.83942,9.6276,9.68982,1261515.288387,0
+PRMB.US,D,20161206,000000,9.31254,9.55676,8.87182,9.13442,3223232.0878568,0
+PRMB.US,D,20161207,000000,9.14401,9.54815,9.04804,9.46099,1667043.3295245,0
+PRMB.US,D,20161208,000000,9.41693,9.46961,9.08404,9.12675,1163292.1906484,0
+PRMB.US,D,20161209,000000,9.17273,9.30296,9.06594,9.25986,1057403.750542,0
+PRMB.US,D,20161212,000000,9.25222,9.36426,9.09898,9.25986,939949.94712493,0
+PRMB.US,D,20161213,000000,9.2685,9.63241,9.14401,9.57496,1400043.8234492,0
+PRMB.US,D,20161214,000000,9.59315,9.68035,9.53473,9.56633,1394282.0254401,0
+PRMB.US,D,20161215,000000,9.53473,9.74451,9.50695,9.72536,698966.24340509,0
+PRMB.US,D,20161216,000000,9.78663,10.0049,9.68982,9.98873,1161055.5521315,0
+PRMB.US,D,20161219,000000,9.97144,10.1391,9.75208,9.77024,845930.72738276,0
+PRMB.US,D,20161220,000000,9.73489,9.97622,9.66686,9.92829,634935.93972332,0
+PRMB.US,D,20161221,000000,9.93701,10.1477,9.89018,10.1121,1044173.9606225,0
+PRMB.US,D,20161222,000000,10.1477,10.1477,9.90923,9.99532,568424.65886329,0
+PRMB.US,D,20161223,000000,10.0231,10.0231,9.88622,9.98085,506518.22200836,0
+PRMB.US,D,20161227,000000,9.96279,10.1095,9.89018,10.0758,562883.18332247,0
+PRMB.US,D,20161228,000000,10.1047,10.1121,9.92829,10.0049,633884.44813303,0
+PRMB.US,D,20161229,000000,10.0576,10.0673,9.87375,10.0395,602816.89174218,0
+PRMB.US,D,20161230,000000,10.1047,10.166,9.89018,9.95423,443174.99028927,0
+PRMB.US,D,20170103,000000,10.0328,10.0489,9.85653,9.98085,761303.92755574,0
+PRMB.US,D,20170104,000000,10.0328,10.0328,9.75208,9.89955,1134808.985485,0
+PRMB.US,D,20170105,000000,9.92829,10.2673,9.76184,10.1724,1088871.2287592,0
+PRMB.US,D,20170106,000000,10.191,10.2128,10.0395,10.0949,856646.12628985,0
+PRMB.US,D,20170109,000000,10.1293,10.1293,9.65349,9.68035,1051319.3001979,0
+PRMB.US,D,20170110,000000,9.65349,9.77804,9.49737,9.75208,1547600.358799,0
+PRMB.US,D,20170111,000000,9.76184,9.83067,9.57114,9.59315,694312.32283123,0
+PRMB.US,D,20170112,000000,9.64481,9.83067,9.53473,9.76184,902639.22467819,0
+PRMB.US,D,20170113,000000,9.78663,9.79618,9.57114,9.60943,650530.80258413,0
+PRMB.US,D,20170117,000000,9.66311,9.96279,9.65349,9.77804,544637.1415662,0
+PRMB.US,D,20170118,000000,9.73489,9.77024,9.50695,9.53473,497880.74590629,0
+PRMB.US,D,20170119,000000,9.47918,9.54815,9.31254,9.33935,566383.28243925,0
+PRMB.US,D,20170120,000000,9.35471,9.52516,9.31254,9.50695,663044.28343606,0
+PRMB.US,D,20170123,000000,9.46099,9.54815,9.40927,9.53473,504597.97073276,0
+PRMB.US,D,20170124,000000,9.49737,9.83067,9.49737,9.77804,594669.13714541,0
+PRMB.US,D,20170125,000000,9.77804,9.88226,9.71285,9.77024,720633.02642227,0
+PRMB.US,D,20170126,000000,9.72536,9.76184,9.54815,9.55676,454038.66308497,0
+PRMB.US,D,20170127,000000,9.57496,9.57496,9.29434,9.30296,838378.156705,0
+PRMB.US,D,20170130,000000,9.2685,9.30774,9.08404,9.23305,401609.22491263,0
+PRMB.US,D,20170131,000000,9.19859,9.33935,9.13442,9.31254,700939.74797871,0
+PRMB.US,D,20170201,000000,9.28477,9.31638,9.15357,9.16316,608914.91645642,0
+PRMB.US,D,20170202,000000,9.22445,9.25986,9.14401,9.22445,994886.46703337,0
+PRMB.US,D,20170203,000000,9.30296,9.46484,9.25986,9.3997,389447.63350054,0
+PRMB.US,D,20170206,000000,9.3815,9.3815,9.23305,9.29434,382226.06861635,0
+PRMB.US,D,20170207,000000,9.24264,9.32978,9.19859,9.28477,470585.8202162,0
+PRMB.US,D,20170208,000000,9.2685,9.45237,9.21775,9.37286,613313.01236333,0
+PRMB.US,D,20170209,000000,9.36426,9.4926,9.28477,9.45237,1144997.0723233,0
+PRMB.US,D,20170210,000000,9.44375,9.57496,9.3997,9.4878,519570.50093438,0
+PRMB.US,D,20170213,000000,9.51558,9.55676,9.39108,9.50695,408997.85896706,0
+PRMB.US,D,20170214,000000,9.51558,9.54815,9.40927,9.46961,645660.73627124,0
+PRMB.US,D,20170215,000000,9.44375,9.70801,9.3997,9.60943,702164.57383311,0
+PRMB.US,D,20170216,000000,9.58356,9.70801,9.35471,9.70801,1021792.9569026,0
+PRMB.US,D,20170217,000000,9.69852,9.77024,9.6276,9.73489,649751.84257781,0
+PRMB.US,D,20170221,000000,9.76184,9.98484,9.72536,9.94445,738815.37305736,0
+PRMB.US,D,20170222,000000,9.94445,10.2501,9.83942,10.2311,1546243.9659729,0
+PRMB.US,D,20170223,000000,10.2673,10.5441,10.1391,10.1822,2640966.7924203,0
+PRMB.US,D,20170224,000000,10.1047,10.1047,9.46099,9.59315,2733074.1143454,0
+PRMB.US,D,20170227,000000,9.55676,9.57496,9.35278,9.40927,1576036.5757583,0
+PRMB.US,D,20170228,000000,9.3815,9.45237,9.30296,9.36426,1249615.7867359,0
+PRMB.US,D,20170301,000000,9.37286,9.3815,9.17273,9.28477,2290120.4907068,0
+PRMB.US,D,20170302,000000,9.27618,9.31254,9.18036,9.27618,1654642.6203623,0
+PRMB.US,D,20170303,000000,9.32118,9.55676,9.27618,9.50695,2179581.2625735,0
+PRMB.US,D,20170306,000000,9.55676,9.78663,9.44375,9.70801,2373823.1891858,0
+PRMB.US,D,20170307,000000,9.69852,9.80382,9.58356,9.73489,2168247.7077364,0
+PRMB.US,D,20170308,000000,9.80382,10.2174,9.66311,10.209,2239665.6012904,0
+PRMB.US,D,20170309,000000,10.2311,10.3841,10.191,10.3153,1380590.706938,0
+PRMB.US,D,20170310,000000,10.3841,10.8717,10.3841,10.8439,1854237.0255166,0
+PRMB.US,D,20170313,000000,10.8248,10.862,10.4014,10.4358,1916308.4431772,0
+PRMB.US,D,20170314,000000,10.3841,10.4713,10.2233,10.4187,1166954.1380237,0
+PRMB.US,D,20170315,000000,10.411,10.6925,10.277,10.6839,1136012.927693,0
+PRMB.US,D,20170316,000000,10.7299,10.9273,10.7215,10.8067,1511888.2794751,0
+PRMB.US,D,20170317,000000,10.8248,10.8344,10.6925,10.7215,746946.42073711,0
+PRMB.US,D,20170320,000000,10.7559,10.799,10.6227,10.7386,1746155.8025507,0
+PRMB.US,D,20170321,000000,10.7386,10.8812,10.5069,10.7117,1493719.5072102,0
+PRMB.US,D,20170322,000000,10.6925,10.7215,10.5874,10.6925,791396.21766524,0
+PRMB.US,D,20170323,000000,10.6744,10.8344,10.6389,10.6925,935388.95877703,0
+PRMB.US,D,20170324,000000,10.6744,10.773,10.6389,10.6839,1135348.8277413,0
+PRMB.US,D,20170327,000000,10.6839,10.8067,10.614,10.7299,730296.93373909,0
+PRMB.US,D,20170328,000000,10.7386,10.7891,10.5544,10.7215,1164376.0518904,0
+PRMB.US,D,20170329,000000,10.6657,10.8946,10.6657,10.862,1139302.1019823,0
+PRMB.US,D,20170330,000000,10.8248,11.0449,10.8067,10.9761,964842.20931032,0
+PRMB.US,D,20170331,000000,10.9674,11.1282,10.9138,10.9138,1339294.3405983,0
+PRMB.US,D,20170403,000000,10.8812,10.9044,10.7215,10.815,889250.71904705,0
+PRMB.US,D,20170404,000000,10.8067,10.8067,10.5451,10.6839,987204.41774868,0
+PRMB.US,D,20170405,000000,10.7117,10.8439,10.6064,10.6064,1133815.9681043,0
+PRMB.US,D,20170406,000000,10.6227,10.862,10.614,10.7798,834756.93243978,0
+PRMB.US,D,20170407,000000,10.862,10.8946,10.6572,10.8812,818601.34367631,0
+PRMB.US,D,20170410,000000,10.8717,11.1868,10.842,11.1437,656390.75373075,0
+PRMB.US,D,20170411,000000,11.136,11.1733,11.0278,11.16,947512.95962582,0
+PRMB.US,D,20170412,000000,11.1437,11.2768,11.0641,11.2211,692966.37182838,0
+PRMB.US,D,20170413,000000,11.2298,11.3133,11.1282,11.1685,1256228.5933308,0
+PRMB.US,D,20170417,000000,11.2126,11.3563,11.16,11.3133,2566881.0130539,0
+PRMB.US,D,20170418,000000,11.3305,11.4233,11.1868,11.3563,669422.14901048,0
+PRMB.US,D,20170419,000000,11.3563,11.406,11.3217,11.3735,609732.51120835,0
+PRMB.US,D,20170420,000000,11.3217,11.406,11.296,11.3305,534292.42738061,0
+PRMB.US,D,20170421,000000,11.3133,11.3475,11.1782,11.3055,566821.83901117,0
+PRMB.US,D,20170424,000000,11.4157,11.4607,11.2491,11.3475,967015.15270592,0
+PRMB.US,D,20170425,000000,11.3821,11.7222,11.2768,11.6724,1272374.7844536,0
+PRMB.US,D,20170426,000000,11.6539,11.7355,11.5593,11.6109,953283.11109344,0
+PRMB.US,D,20170427,000000,11.6109,11.814,11.5249,11.7173,1371099.0897029,0
+PRMB.US,D,20170428,000000,11.7085,11.7663,11.5764,11.6283,1409273.3509235,0
+PRMB.US,D,20170501,000000,11.6636,11.9042,11.6378,11.8514,1880788.4933992,0
+PRMB.US,D,20170502,000000,11.8514,11.8868,11.7794,11.7794,1438361.1376467,0
+PRMB.US,D,20170503,000000,11.727,11.7441,11.1523,11.2126,2245202.9001019,0
+PRMB.US,D,20170504,000000,10.8439,11.5851,10.6294,11.5343,3610243.6440185,0
+PRMB.US,D,20170505,000000,11.6283,11.6283,11.0546,11.2491,3099663.5528084,0
+PRMB.US,D,20170508,000000,11.1943,11.2538,11.0009,11.0191,1240330.9175989,0
+PRMB.US,D,20170509,000000,10.9922,11.0546,10.8946,11.0191,879196.28754475,0
+PRMB.US,D,20170510,000000,10.9761,11.0833,10.9138,10.9588,925300.06925838,0
+PRMB.US,D,20170511,000000,10.9322,11.0918,10.8946,11.0096,778649.88415726,0
+PRMB.US,D,20170512,000000,11.0191,11.2126,11.0009,11.1523,795955.11764852,0
+PRMB.US,D,20170515,000000,11.2126,11.339,11.1868,11.3305,633575.37016807,0
+PRMB.US,D,20170516,000000,11.3648,11.5296,11.339,11.4981,1016468.6712831,0
+PRMB.US,D,20170517,000000,11.4157,11.5065,11.0738,11.0738,1458581.728159,0
+PRMB.US,D,20170518,000000,11.0738,11.1523,10.8717,11.136,1632874.5516608,0
+PRMB.US,D,20170519,000000,11.1868,11.6283,11.16,11.5153,1241277.9909579,0
+PRMB.US,D,20170522,000000,11.5249,11.6283,11.4788,11.6196,580716.77306466,0
+PRMB.US,D,20170523,000000,11.6196,11.8236,11.6196,11.7355,857616.17165963,0
+PRMB.US,D,20170524,000000,11.6906,11.972,11.6539,11.9203,1038079.0684554,0
+PRMB.US,D,20170525,000000,11.9989,12.2364,11.8868,11.8868,1194731.475943,0
+PRMB.US,D,20170526,000000,11.8687,11.9473,11.8046,11.9107,409731.91913388,0
+PRMB.US,D,20170530,000000,11.878,11.9385,11.6024,11.6475,726758.19987667,0
+PRMB.US,D,20170531,000000,11.6906,11.7451,11.6109,11.7002,510276.23415674,0
+PRMB.US,D,20170601,000000,11.7085,12.1884,11.6771,12.153,1794052.4452977,0
+PRMB.US,D,20170602,000000,12.2391,12.3389,11.9921,12.2135,1180484.6524496,0
+PRMB.US,D,20170605,000000,12.1972,12.2995,12.0745,12.2948,695429.5979073,0
+PRMB.US,D,20170606,000000,12.267,12.4451,12.2391,12.4203,2777114.5918063,0
+PRMB.US,D,20170607,000000,12.7642,13.1021,12.7008,12.9488,2850614.5848946,0
+PRMB.US,D,20170608,000000,12.9077,12.9862,12.5678,12.6769,1108204.2643044,0
+PRMB.US,D,20170609,000000,12.719,12.7563,12.4116,12.4547,975088.77035839,0
+PRMB.US,D,20170612,000000,12.4547,12.652,12.3043,12.5524,1459869.2049522,0
+PRMB.US,D,20170613,000000,12.6424,12.8768,12.3971,12.8444,1222094.2734835,0
+PRMB.US,D,20170614,000000,12.9317,12.9669,12.6471,12.7371,694454.33162594,0
+PRMB.US,D,20170615,000000,12.6606,12.7736,12.5063,12.7104,440245.01471595,0
+PRMB.US,D,20170616,000000,12.6914,12.7467,12.4699,12.5859,571427.72719859,0
+PRMB.US,D,20170619,000000,12.5859,12.8817,12.5612,12.7642,1029668.1799154,0
+PRMB.US,D,20170620,000000,12.7736,12.9403,12.7238,12.8004,701177.82154631,0
+PRMB.US,D,20170621,000000,12.791,12.8444,12.5678,12.6606,547985.83424747,0
+PRMB.US,D,20170622,000000,12.6914,12.7642,12.633,12.7104,1036506.5298903,0
+PRMB.US,D,20170623,000000,12.7008,12.7467,12.5342,12.5524,774362.47157564,0
+PRMB.US,D,20170626,000000,12.605,12.7467,12.5612,12.7287,1388559.9063591,0
+PRMB.US,D,20170627,000000,12.7642,12.9154,12.6424,12.7287,780807.16481815,0
+PRMB.US,D,20170628,000000,12.7467,13.0609,12.7467,12.8817,853978.24047737,0
+PRMB.US,D,20170629,000000,12.8724,12.8768,12.633,12.7104,714098.53350076,0
+PRMB.US,D,20170630,000000,12.7563,12.8531,12.5612,12.8071,648966.61747764,0
+PRMB.US,D,20170703,000000,12.8628,12.9287,12.7563,12.8724,385923.5181905,0
+PRMB.US,D,20170705,000000,12.8004,12.8004,12.4203,12.4357,787298.84626478,0
+PRMB.US,D,20170706,000000,12.402,12.4547,12.179,12.2478,1087429.2129834,0
+PRMB.US,D,20170707,000000,12.3043,12.9959,12.1483,12.5678,2154056.2259058,0
+PRMB.US,D,20170710,000000,12.7104,12.9355,12.6606,12.8531,1609588.2418744,0
+PRMB.US,D,20170711,000000,12.8915,12.8915,12.633,12.7008,715918.5432742,0
+PRMB.US,D,20170712,000000,12.8264,13.0235,12.7822,12.8724,1613353.563299,0
+PRMB.US,D,20170713,000000,12.9077,12.9488,12.7773,12.8264,516253.13372254,0
+PRMB.US,D,20170714,000000,12.8444,13.1817,12.8444,13.1375,2063365.8593809,0
+PRMB.US,D,20170717,000000,13.1538,13.217,12.9959,13.1375,1016276.5417373,0
+PRMB.US,D,20170718,000000,13.0934,13.1412,12.9077,12.9154,666905.66963354,0
+PRMB.US,D,20170719,000000,12.9317,13.0139,12.8628,12.9576,848316.68397042,0
+PRMB.US,D,20170720,000000,13.0139,13.0753,12.9048,13.0658,922932.90795236,0
+PRMB.US,D,20170721,000000,13.0658,13.0839,12.8531,12.9077,999487.1343092,0
+PRMB.US,D,20170724,000000,12.8724,13.1988,12.8119,13.0658,1042212.9862368,0
+PRMB.US,D,20170725,000000,14.2467,14.3521,13.6616,13.919,9859564.1104688,0
+PRMB.US,D,20170726,000000,13.5187,13.9506,13.5187,13.7486,2535392.6511904,0
+PRMB.US,D,20170727,000000,13.7753,13.919,13.4306,13.6519,1578591.6898808,0
+PRMB.US,D,20170728,000000,13.6616,13.8826,13.644,13.74,2231796.6433715,0
+PRMB.US,D,20170731,000000,13.7659,13.8367,13.644,13.785,1789844.3905719,0
+PRMB.US,D,20170801,000000,13.7753,13.9977,13.7046,13.785,1070234.6628176,0
+PRMB.US,D,20170802,000000,13.8021,13.8021,13.5359,13.6616,1169559.3728974,0
+PRMB.US,D,20170803,000000,13.4306,14.1853,13.4029,14.1853,5896417.125578,0
+PRMB.US,D,20170804,000000,14.0665,14.1853,13.9094,14.1124,1833555.9506041,0
+PRMB.US,D,20170807,000000,14.0763,14.0954,13.8548,13.9363,889766.54511019,0
+PRMB.US,D,20170808,000000,13.9363,14.0253,13.7486,13.8204,1021549.6624234,0
+PRMB.US,D,20170809,000000,13.714,13.7582,13.4651,13.7227,1212616.2306187,0
+PRMB.US,D,20170810,000000,13.7313,13.7313,13.4402,13.4555,700959.58744267,0
+PRMB.US,D,20170811,000000,13.3146,13.5005,13.3146,13.4651,903346.13610482,0
+PRMB.US,D,20170814,000000,13.5809,13.8117,13.4651,13.6872,658018.63395839,0
+PRMB.US,D,20170815,000000,13.7227,13.8117,13.5896,13.6777,745241.27101823,0
+PRMB.US,D,20170816,000000,13.6872,13.7659,13.5945,13.7313,661849.73886876,0
+PRMB.US,D,20170817,000000,13.7313,13.7753,13.446,13.4651,1022081.1512213,0
+PRMB.US,D,20170818,000000,13.4306,13.5264,13.3243,13.4651,987164.73882074,0
+PRMB.US,D,20170821,000000,13.5092,13.6404,13.4029,13.6355,780831.18101136,0
+PRMB.US,D,20170822,000000,13.6355,13.7322,13.5819,13.6882,703590.92687416,0
+PRMB.US,D,20170823,000000,13.6626,13.7055,13.5187,13.5444,622898.6060066,0
+PRMB.US,D,20170824,000000,13.5819,13.5906,13.3416,13.3598,793535.74722679,0
+PRMB.US,D,20170825,000000,13.4211,13.446,13.3043,13.332,891182.45632809,0
+PRMB.US,D,20170828,000000,13.3849,13.4746,13.2697,13.3137,738982.44222763,0
+PRMB.US,D,20170829,000000,13.2612,13.6787,13.1711,13.5981,1361976.0688248,0
+PRMB.US,D,20170830,000000,13.6166,13.6259,13.4555,13.5543,649271.51871334,0
+PRMB.US,D,20170831,000000,13.5819,13.6308,13.4834,13.5187,597010.19389357,0
+PRMB.US,D,20170901,000000,13.5819,14.1603,13.5092,14.0598,1165005.6938258,0
+PRMB.US,D,20170905,000000,14.1152,14.3729,13.9477,14.2141,1777874.9287056,0
+PRMB.US,D,20170906,000000,14.2227,14.2227,13.8923,14.0598,989023.38333982,0
+PRMB.US,D,20170907,000000,14.0788,14.1882,13.9639,13.9727,1304267.2448726,0
+PRMB.US,D,20170908,000000,13.9477,13.9477,13.6355,13.7237,1047313.816841,0
+PRMB.US,D,20170911,000000,13.7956,13.8654,13.6355,13.6355,595898.13972908,0
+PRMB.US,D,20170912,000000,13.6787,13.6882,13.4919,13.5981,1330829.1545781,0
+PRMB.US,D,20170913,000000,13.5359,13.7495,13.5264,13.5724,583688.51593053,0
+PRMB.US,D,20170914,000000,13.5444,13.6355,13.4431,13.5637,550131.6289029,0
+PRMB.US,D,20170915,000000,13.6166,13.6978,13.3849,13.6166,1171683.2397243,0
+PRMB.US,D,20170918,000000,13.6355,13.7956,13.5264,13.6078,995273.85867189,0
+PRMB.US,D,20170919,000000,13.6259,13.6259,13.3043,13.3043,750170.855723,0
+PRMB.US,D,20170920,000000,13.2784,13.4746,13.2076,13.3043,1200727.1707905,0
+PRMB.US,D,20170921,000000,13.3043,13.4075,13.1807,13.3233,956404.17203022,0
+PRMB.US,D,20170922,000000,13.332,13.3941,13.1098,13.3043,1351155.2075039,0
+PRMB.US,D,20170925,000000,13.2956,13.3598,13.1291,13.1615,1049616.2388437,0
+PRMB.US,D,20170926,000000,13.1366,13.2334,12.9556,13.216,2435364.1622307,0
+PRMB.US,D,20170927,000000,13.2418,13.3501,13.0829,13.1291,961632.39287683,0
+PRMB.US,D,20170928,000000,13.1192,13.3673,13.1192,13.3233,590439.15459107,0
+PRMB.US,D,20170929,000000,13.3233,13.5072,13.2784,13.3673,743345.03593585,0
+PRMB.US,D,20171002,000000,13.3941,13.4746,13.2612,13.4029,782873.60161772,0
+PRMB.US,D,20171003,000000,13.5005,13.7198,13.4834,13.6166,1395448.3770849,0
+PRMB.US,D,20171004,000000,13.6259,13.9163,13.5724,13.715,2076276.1295122,0
+PRMB.US,D,20171005,000000,13.804,13.8481,13.715,13.7495,1340259.1650565,0
+PRMB.US,D,20171006,000000,13.7237,13.8606,13.644,13.8301,1969955.3979278,0
+PRMB.US,D,20171009,000000,13.9113,13.9113,13.7247,13.7763,814774.4154952,0
+PRMB.US,D,20171010,000000,13.804,13.8923,13.5264,13.5264,736614.23673928,0
+PRMB.US,D,20171011,000000,13.4919,13.6078,13.3941,13.4029,842771.03170035,0
+PRMB.US,D,20171012,000000,13.446,13.5264,13.3233,13.4555,741399.72428472,0
+PRMB.US,D,20171013,000000,13.4651,13.5092,13.3501,13.3598,703358.07421811,0
+PRMB.US,D,20171016,000000,13.3043,13.5981,13.3043,13.5543,2954992.0931924,0
+PRMB.US,D,20171017,000000,13.5005,13.6078,13.2956,13.4555,2682588.9436419,0
+PRMB.US,D,20171018,000000,13.4651,13.6529,13.3673,13.3849,879540.8677084,0
+PRMB.US,D,20171019,000000,13.3598,13.4123,13.1615,13.3416,739958.75269129,0
+PRMB.US,D,20171020,000000,13.3598,13.376,13.1528,13.216,1670205.1135715,0
+PRMB.US,D,20171023,000000,13.216,13.3233,13.1366,13.1979,544415.77491563,0
+PRMB.US,D,20171024,000000,13.1711,13.2697,13.1001,13.1192,840421.62149366,0
+PRMB.US,D,20171025,000000,13.1807,13.2334,12.8013,13.1291,1124945.6393462,0
+PRMB.US,D,20171026,000000,13.1291,13.5866,13.1291,13.446,798752.48206794,0
+PRMB.US,D,20171027,000000,13.4029,13.4555,13.1979,13.4306,533878.93118423,0
+PRMB.US,D,20171030,000000,13.3233,13.4306,13.1098,13.1442,647376.32781328,0
+PRMB.US,D,20171031,000000,13.1711,13.4402,13.1711,13.3598,738694.24790893,0
+PRMB.US,D,20171101,000000,13.4746,13.5819,13.3598,13.446,983280.38061236,0
+PRMB.US,D,20171102,000000,13.3501,13.4211,13.0639,13.1291,1272523.0583421,0
+PRMB.US,D,20171103,000000,13.1192,13.2956,13.1192,13.1291,579917.97359438,0
+PRMB.US,D,20171106,000000,13.1807,13.1807,12.9556,12.9652,1709811.992927,0
+PRMB.US,D,20171107,000000,13.036,13.036,12.7536,12.8139,795279.53169131,0
+PRMB.US,D,20171108,000000,12.8503,12.9364,12.6895,12.8885,1570793.7363593,0
+PRMB.US,D,20171109,000000,13.1366,13.8385,13.0542,13.3673,3343108.3942425,0
+PRMB.US,D,20171110,000000,13.4746,14.4812,13.4029,14.3817,6587934.1723544,0
+PRMB.US,D,20171113,000000,14.3912,14.5867,14.1509,14.5329,3282598.0291415,0
+PRMB.US,D,20171114,000000,14.5329,14.7217,14.489,14.6775,3143725.958098,0
+PRMB.US,D,20171115,000000,14.5867,14.7914,14.4725,14.728,2722871.4089546,0
+PRMB.US,D,20171116,000000,14.8547,14.9918,14.5081,14.6957,7575232.5665113,0
+PRMB.US,D,20171117,000000,14.7732,15.1095,14.7053,15.1046,10236645.492824,0
+PRMB.US,D,20171120,000000,15.1487,15.3086,14.9955,15.3,1447549.9420107,0
+PRMB.US,D,20171121,000000,15.3355,15.5491,15.1754,15.2196,2574987.0003581,0
+PRMB.US,D,20171122,000000,15.254,15.3729,15.1938,15.2924,1409259.7765533,0
+PRMB.US,D,20171124,000000,15.4073,15.4543,15.3355,15.3632,629695.18868894,0
+PRMB.US,D,20171127,000000,15.3823,15.5031,15.2732,15.4781,926102.00127559,0
+PRMB.US,D,20171128,000000,15.4877,15.5212,15.2675,15.3729,1400061.5745485,0
+PRMB.US,D,20171129,000000,15.3268,15.344,15.0597,15.1305,1724864.9251667,0
+PRMB.US,D,20171130,000000,15.1392,15.368,15.0835,15.344,1480167.0649557,0
+PRMB.US,D,20171201,000000,15.4427,15.7818,15.3,15.7013,2897329.213262,0
+PRMB.US,D,20171204,000000,15.772,15.8863,15.3977,15.4952,1395565.3255041,0
+PRMB.US,D,20171205,000000,15.4589,15.709,15.4505,15.5404,1538189.1436022,0
+PRMB.US,D,20171206,000000,15.5692,15.6219,15.4877,15.5855,1636213.8467012,0
+PRMB.US,D,20171207,000000,15.5404,15.772,15.4427,15.6409,1547462.5267335,0
+PRMB.US,D,20171208,000000,15.6046,15.8097,15.6046,15.7453,915886.76569694,0
+PRMB.US,D,20171211,000000,15.7634,15.8097,15.5948,15.6764,868443.29807434,0
+PRMB.US,D,20171212,000000,15.6506,15.6506,15.2924,15.2924,601951.26460381,0
+PRMB.US,D,20171213,000000,15.254,15.4427,15.1994,15.2636,1496762.2544734,0
+PRMB.US,D,20171214,000000,15.2447,15.254,15.1305,15.1745,556347.64621863,0
+PRMB.US,D,20171215,000000,15.1832,15.2359,14.7992,14.8173,1274039.2110622,0
+PRMB.US,D,20171218,000000,14.9141,15.0835,14.8815,14.8893,948267.90343889,0
+PRMB.US,D,20171219,000000,15.165,15.2359,15.165,15.165,1153130.2083677,0
+PRMB.US,D,20171220,000000,15.1994,15.1994,14.7359,15.0787,1063427.6383119,0
+PRMB.US,D,20171221,000000,15.1745,15.1928,14.9235,14.96,497776.32767488,0
+PRMB.US,D,20171222,000000,14.9235,14.9687,14.7712,14.8086,346752.06286006,0
+PRMB.US,D,20171226,000000,14.7712,14.8623,14.6613,14.6755,381007.50785581,0
+PRMB.US,D,20171227,000000,14.78,14.9141,14.5654,14.8365,511733.91266719,0
+PRMB.US,D,20171228,000000,14.9235,14.9235,14.666,14.7265,524061.52906724,0
+PRMB.US,D,20171229,000000,14.762,14.9773,14.6478,14.8893,880147.53763288,0
+PRMB.US,D,20180102,000000,14.8986,14.8986,14.5606,14.8365,1292282.1202715,0
+PRMB.US,D,20180103,000000,14.9063,15.0308,14.7309,14.7446,919047.50556165,0
+PRMB.US,D,20180104,000000,14.7712,14.8414,14.6296,14.6928,745238.13847128,0
+PRMB.US,D,20180105,000000,14.71,14.8719,14.6565,14.8173,745823.92474948,0
+PRMB.US,D,20180108,000000,14.8527,15.0693,14.666,14.9773,1045823.7686788,0
+PRMB.US,D,20180109,000000,15.0405,15.165,14.96,15.0405,1190330.2474892,0
+PRMB.US,D,20180110,000000,15.0031,15.1036,14.7712,14.96,1344345.0504515,0
+PRMB.US,D,20180111,000000,14.9773,14.9773,14.785,14.9141,1011413.7847006,0
+PRMB.US,D,20180112,000000,14.9235,15.0308,14.8173,14.9687,609891.22692009,0
+PRMB.US,D,20180116,000000,14.9858,15.0088,14.5838,14.6565,1229048.5276953,0
+PRMB.US,D,20180117,000000,14.7265,15.1976,14.7265,15.1305,1544895.9266055,0
+PRMB.US,D,20180118,000000,15.0885,15.1928,14.9034,15.0031,699947.77478033,0
+PRMB.US,D,20180119,000000,14.9858,15.2359,14.9858,15.2262,981986.63872521,0
+PRMB.US,D,20180122,000000,15.254,15.4781,15.254,15.417,795797.44611908,0
+PRMB.US,D,20180123,000000,15.3268,15.417,15.1392,15.2924,882065.70054384,0
+PRMB.US,D,20180124,000000,15.3268,15.3977,15.0308,15.0308,735499.05002786,0
+PRMB.US,D,20180125,000000,15.0885,15.4952,15.0405,15.3268,1133233.3143728,0
+PRMB.US,D,20180126,000000,15.3355,15.4877,15.2876,15.3729,713017.80480568,0
+PRMB.US,D,20180129,000000,15.3729,15.417,14.9504,14.96,880675.89388381,0
+PRMB.US,D,20180130,000000,14.7531,15.0214,14.7265,14.9858,1097371.9169781,0
+PRMB.US,D,20180131,000000,15.0787,15.1745,14.8365,14.8893,966833.46498328,0
+PRMB.US,D,20180201,000000,14.8719,14.9408,14.7359,14.8986,1902095.0335179,0
+PRMB.US,D,20180202,000000,14.762,14.9333,14.6296,14.8365,2867586.7242277,0
+PRMB.US,D,20180205,000000,14.7359,14.7359,14.2552,14.2552,1664283.5556683,0
+PRMB.US,D,20180206,000000,14.0309,14.3969,13.8963,14.2457,1415682.5419671,0
+PRMB.US,D,20180207,000000,14.1553,14.2715,13.9153,13.9324,1310109.4449197,0
+PRMB.US,D,20180208,000000,13.9948,14.0934,13.6718,13.6817,1057161.5002451,0
+PRMB.US,D,20180209,000000,13.7983,13.8788,13.2352,13.6097,1386069.53154,0
+PRMB.US,D,20180212,000000,13.6718,13.7533,13.5387,13.5848,999335.72787367,0
+PRMB.US,D,20180213,000000,13.5935,14.1105,13.5848,14.0225,1338748.2332481,0
+PRMB.US,D,20180214,000000,13.9593,13.9593,13.6862,13.8337,1007190.0672402,0
+PRMB.US,D,20180215,000000,13.9055,13.9765,13.7983,13.9419,596260.47099206,0
+PRMB.US,D,20180216,000000,13.9153,14.0837,13.8693,13.9679,666506.79198956,0
+PRMB.US,D,20180220,000000,13.8788,13.8788,13.7092,13.8423,1035652.3887574,0
+PRMB.US,D,20180221,000000,13.852,13.9467,13.3618,13.3868,625693.88206138,0
+PRMB.US,D,20180222,000000,13.4324,13.5617,13.2878,13.3253,901733.91861188,0
+PRMB.US,D,20180223,000000,13.4049,13.4678,13.0743,13.1997,1402747.2114604,0
+PRMB.US,D,20180226,000000,13.2267,13.3338,13.1625,13.263,1046144.3326492,0
+PRMB.US,D,20180227,000000,13.2438,13.3062,12.9393,13.0129,826327.24861819,0
+PRMB.US,D,20180228,000000,13.0829,13.2142,12.9393,13.0035,1175265.8292439,0
+PRMB.US,D,20180301,000000,13.4862,13.9948,13.3338,13.9516,4001282.6113657,0
+PRMB.US,D,20180302,000000,13.9593,14.1461,13.4585,14.1105,1941472.1927643,0
+PRMB.US,D,20180305,000000,13.8788,14.3778,13.8788,14.1833,1928288.3468667,0
+PRMB.US,D,20180306,000000,14.2112,14.4955,14.0569,14.2377,1453662.5852773,0
+PRMB.US,D,20180307,000000,14.0934,14.1748,13.9055,13.9153,1474709.124,0
+PRMB.US,D,20180308,000000,13.9765,14.3068,13.9324,14.2112,1072254.1114129,0
+PRMB.US,D,20180309,000000,14.2112,14.2715,14.0033,14.0934,1094810.5377617,0
+PRMB.US,D,20180312,000000,14.1833,14.1833,13.8548,13.9046,892028.24400249,0
+PRMB.US,D,20180313,000000,13.851,13.9765,13.7073,13.7792,785994.6625545,0
+PRMB.US,D,20180314,000000,13.7792,13.8253,13.6797,13.7073,784754.17396538,0
+PRMB.US,D,20180315,000000,13.6797,13.7428,13.5553,13.5916,723618.34365823,0
+PRMB.US,D,20180316,000000,13.645,13.738,13.56,13.6539,578792.3450598,0
+PRMB.US,D,20180319,000000,13.6988,13.7743,13.599,13.6797,1001029.3915871,0
+PRMB.US,D,20180320,000000,13.6797,14.0309,13.6174,13.9948,1770050.8706261,0
+PRMB.US,D,20180321,000000,14.0033,14.0837,13.7983,13.8864,1052738.3439627,0
+PRMB.US,D,20180322,000000,13.8587,13.9899,13.7792,13.8413,716462.56225984,0
+PRMB.US,D,20180323,000000,13.9229,13.9669,13.2774,13.286,1037109.0230856,0
+PRMB.US,D,20180326,000000,12.8464,13.3406,12.8464,13.2593,1977945.4809952,0
+PRMB.US,D,20180327,000000,13.2496,13.286,12.9528,13.0609,917841.47498889,0
+PRMB.US,D,20180328,000000,13.1262,13.3127,12.9182,12.9528,1090264.1679662,0
+PRMB.US,D,20180329,000000,12.9901,13.2946,12.9901,13.2056,859875.7821873,0
+PRMB.US,D,20180402,000000,13.1501,13.2056,12.9614,13.0513,1049218.4053819,0
+PRMB.US,D,20180403,000000,13.0973,13.286,13.036,13.2399,863447.92988377,0
+PRMB.US,D,20180404,000000,13.1262,13.3406,13.0609,13.3127,590949.75974264,0
+PRMB.US,D,20180405,000000,13.3223,13.3664,13.2228,13.2774,584157.35378956,0
+PRMB.US,D,20180406,000000,13.1959,13.3127,13.0705,13.2228,675268.52578702,0
+PRMB.US,D,20180409,000000,13.2774,13.331,13.1501,13.1595,367450.88887209,0
+PRMB.US,D,20180410,000000,13.286,13.286,13.0428,13.0705,394988.06485905,0
+PRMB.US,D,20180411,000000,12.9988,13.286,12.9988,13.1959,1533995.7074288,0
+PRMB.US,D,20180412,000000,13.1959,13.3127,13.1595,13.2399,753636.49682343,0
+PRMB.US,D,20180413,000000,13.2315,13.2678,12.9614,13.0178,720925.39747022,0
+PRMB.US,D,20180416,000000,13.0428,13.1635,12.9345,13.0802,1064313.1049143,0
+PRMB.US,D,20180417,000000,13.2056,13.286,12.8743,12.8837,546771.4502162,0
+PRMB.US,D,20180418,000000,12.902,12.9528,12.7477,12.7746,829938.03106027,0
+PRMB.US,D,20180419,000000,12.7832,12.8934,12.6137,12.8185,668390.49688417,0
+PRMB.US,D,20180420,000000,12.8464,13.1777,12.7746,13.1501,1110764.5993385,0
+PRMB.US,D,20180423,000000,13.1501,13.1501,12.8091,12.9106,561580.04379449,0
+PRMB.US,D,20180424,000000,12.9988,13.2142,12.9182,12.9614,763057.10966108,0
+PRMB.US,D,20180425,000000,12.9345,12.9805,12.7572,12.7652,701918.146807,0
+PRMB.US,D,20180426,000000,12.7381,13.1301,12.7297,12.9709,802918.76950112,0
+PRMB.US,D,20180427,000000,13.0081,13.0802,12.9182,13.0178,373308.75165409,0
+PRMB.US,D,20180430,000000,13.0888,13.1337,12.8052,12.8284,504821.42574798,0
+PRMB.US,D,20180501,000000,12.8549,12.8647,12.6836,12.7652,508634.779559,0
+PRMB.US,D,20180502,000000,12.7199,12.8284,12.7017,12.7114,636732.97748586,0
+PRMB.US,D,20180503,000000,13.1959,13.6988,13.1069,13.5005,1452733.2630178,0
+PRMB.US,D,20180504,000000,13.5646,13.9669,13.446,13.8328,1905721.4786948,0
+PRMB.US,D,20180507,000000,13.8953,13.9813,13.717,13.8953,1175727.3578268,0
+PRMB.US,D,20180508,000000,13.9046,14.2294,13.8587,14.0837,729002.14766964,0
+PRMB.US,D,20180509,000000,14.1363,14.2387,13.9948,14.1553,882247.3882665,0
+PRMB.US,D,20180510,000000,14.4439,14.7339,14.4439,14.5235,3619486.7458627,0
+PRMB.US,D,20180511,000000,14.5759,14.5759,14.3166,14.3529,687385.21735962,0
+PRMB.US,D,20180514,000000,14.3077,14.4534,14.1833,14.2197,630100.33142681,0
+PRMB.US,D,20180515,000000,14.127,14.2467,13.9859,14.2015,945442.346097,0
+PRMB.US,D,20180516,000000,14.417,14.5857,14.2637,14.417,835915.97480841,0
+PRMB.US,D,20180517,000000,14.3788,14.4341,14.2467,14.2819,782604.20258067,0
+PRMB.US,D,20180518,000000,14.2993,14.2993,13.9859,14.0033,753915.29350128,0
+PRMB.US,D,20180521,000000,14.0225,14.4258,14.0033,14.3433,710043.97357517,0
+PRMB.US,D,20180522,000000,14.3335,14.4341,14.0934,14.2387,572669.25997002,0
+PRMB.US,D,20180523,000000,14.2112,14.4341,14.1553,14.2725,440553.04849859,0
+PRMB.US,D,20180524,000000,14.2637,14.4534,14.1833,14.2112,579231.94581403,0
+PRMB.US,D,20180525,000000,14.192,14.417,14.127,14.2015,491876.69760031,0
+PRMB.US,D,20180529,000000,14.2112,14.4629,14.1191,14.2197,577677.15834836,0
+PRMB.US,D,20180530,000000,14.2112,14.488,14.1553,14.3625,642617.98900802,0
+PRMB.US,D,20180531,000000,14.37,14.3882,14.0924,14.2103,713605.67944851,0
+PRMB.US,D,20180601,000000,14.624,14.6872,14.3788,14.5684,1048316.2318626,0
+PRMB.US,D,20180604,000000,14.5867,14.6775,14.421,14.4534,742689.28944261,0
+PRMB.US,D,20180605,000000,14.3979,14.6143,14.3529,14.5329,798698.18458761,0
+PRMB.US,D,20180606,000000,14.5521,14.624,14.3882,14.5146,748899.04166445,0
+PRMB.US,D,20180607,000000,14.4629,14.5521,14.3077,14.3251,522365.77698917,0
+PRMB.US,D,20180608,000000,14.3251,14.5521,14.3251,14.4075,873315.45275184,0
+PRMB.US,D,20180611,000000,14.4075,14.6507,14.3625,14.5235,721712.71093503,0
+PRMB.US,D,20180612,000000,14.596,14.6594,14.5081,14.6323,359677.99572608,0
+PRMB.US,D,20180613,000000,14.6323,14.9198,14.6057,14.8766,1525561.846878,0
+PRMB.US,D,20180614,000000,14.9294,14.9829,14.6872,14.8134,797318.81975071,0
+PRMB.US,D,20180615,000000,14.7663,14.9034,14.6872,14.8672,494992.53762553,0
+PRMB.US,D,20180618,000000,14.7943,14.8317,14.5867,14.6421,990200.17680776,0
+PRMB.US,D,20180619,000000,14.6143,14.785,14.4629,14.596,621437.79494919,0
+PRMB.US,D,20180620,000000,14.5769,14.7062,14.5235,14.6594,349670.55242792,0
+PRMB.US,D,20180621,000000,14.6594,14.8844,14.5769,14.8134,1047917.3542186,0
+PRMB.US,D,20180622,000000,14.8939,14.9658,14.785,14.8576,429699.81752603,0
+PRMB.US,D,20180625,000000,14.8672,15.0855,14.7858,15.0568,870919.05434103,0
+PRMB.US,D,20180626,000000,15.0758,15.0855,14.8766,14.9563,528940.99302094,0
+PRMB.US,D,20180627,000000,14.9465,15.0002,14.7309,14.8134,607987.68256152,0
+PRMB.US,D,20180628,000000,14.7943,14.8939,14.7407,14.7571,419575.42580871,0
+PRMB.US,D,20180629,000000,14.8223,15.0377,14.6775,14.9034,589920.19598097,0
+PRMB.US,D,20180702,000000,14.8134,15.0186,14.7992,14.8844,778637.35396948,0
+PRMB.US,D,20180703,000000,14.9294,15.145,14.9034,15.0377,367107.35289076,0
+PRMB.US,D,20180705,000000,15.1105,15.145,14.8317,15.047,435513.82465084,0
+PRMB.US,D,20180706,000000,15.0279,15.1727,15.0279,15.1105,546813.21750875,0
+PRMB.US,D,20180709,000000,15.1727,15.3622,15.1275,15.3076,913380.72814314,0
+PRMB.US,D,20180710,000000,15.3258,15.3622,15.1957,15.299,512011.66516274,0
+PRMB.US,D,20180711,000000,15.2723,15.2723,14.6755,14.9744,1396936.3368825,0
+PRMB.US,D,20180712,000000,14.9744,15.1105,14.9465,15.0186,625221.91165541,0
+PRMB.US,D,20180713,000000,14.938,15.1191,14.9151,15.0855,1101546.5578698,0
+PRMB.US,D,20180716,000000,15.0758,15.1812,15.0186,15.1727,1161734.2706358,0
+PRMB.US,D,20180717,000000,15.1727,15.2817,15.0568,15.1275,855654.15309148,0
+PRMB.US,D,20180718,000000,15.1275,15.1275,14.9563,15.1018,432568.18634283,0
+PRMB.US,D,20180719,000000,14.938,15.0328,14.8576,14.9034,511414.3928791,0
+PRMB.US,D,20180720,000000,14.9102,15.0186,14.8223,14.8576,615133.02213677,0
+PRMB.US,D,20180723,000000,14.7943,14.8414,14.6421,14.7309,548090.25247887,0
+PRMB.US,D,20180724,000000,14.6966,14.7751,14.5375,14.6143,709984.45518327,0
+PRMB.US,D,20180725,000000,14.5769,14.713,14.5081,14.6057,646166.12051125,0
+PRMB.US,D,20180726,000000,14.5867,14.7407,14.5235,14.6323,1131173.1426672,0
+PRMB.US,D,20180727,000000,14.7062,14.7227,14.5769,14.6507,833796.28471081,0
+PRMB.US,D,20180730,000000,14.5867,14.624,14.2993,14.3788,813522.44090062,0
+PRMB.US,D,20180731,000000,14.3625,14.4258,14.2906,14.3979,640796.93505225,0
+PRMB.US,D,20180801,000000,14.37,14.4439,14.2467,14.3077,1089363.0386291,0
+PRMB.US,D,20180802,000000,14.2286,14.4075,13.4976,14.2725,2847302.4385942,0
+PRMB.US,D,20180803,000000,14.2561,14.3433,13.7495,14.0024,1535346.8793432,0
+PRMB.US,D,20180806,000000,14.0024,14.1354,13.8145,13.921,699582.3109704,0
+PRMB.US,D,20180807,000000,13.921,14.1231,13.8395,13.9649,1393012.2997463,0
+PRMB.US,D,20180808,000000,14.0024,14.1402,13.8145,13.8233,879086.64840178,0
+PRMB.US,D,20180809,000000,13.8233,14.056,13.8233,14.0024,930827.97042912,0
+PRMB.US,D,20180810,000000,13.9745,13.9839,13.7678,13.8395,782210.54584827,0
+PRMB.US,D,20180813,000000,13.8846,14.0733,13.805,14.0024,807160.23806092,0
+PRMB.US,D,20180814,000000,14.0309,14.1096,13.9296,14.0309,730684.32537761,0
+PRMB.US,D,20180815,000000,13.9296,14.0215,13.8933,13.9649,471063.01153374,0
+PRMB.US,D,20180816,000000,13.9584,14.1021,13.8846,14.0827,2052035.4370908,0
+PRMB.US,D,20180817,000000,14.3625,14.5597,14.2005,14.3788,1918794.6412671,0
+PRMB.US,D,20180820,000000,14.3979,14.6966,14.3798,14.489,1059090.1049792,0
+PRMB.US,D,20180821,000000,14.5329,14.6153,14.5146,14.5521,909504.72339326,0
+PRMB.US,D,20180822,000000,14.4984,14.5597,14.3156,14.3241,716592.04086677,0
+PRMB.US,D,20180823,000000,14.3156,14.3424,13.9104,13.919,844419.79557428,0
+PRMB.US,D,20180824,000000,13.9639,14.0292,13.784,13.8021,1041701.3369029,0
+PRMB.US,D,20180827,000000,13.8463,13.8463,13.737,13.8021,780752.86733782,0
+PRMB.US,D,20180828,000000,13.8021,13.919,13.7017,13.737,780531.50068722,0
+PRMB.US,D,20180829,000000,13.7285,13.8463,13.7111,13.7743,805138.70110085,0
+PRMB.US,D,20180830,000000,13.7111,13.8463,13.7111,13.7467,1027992.2673013,0
+PRMB.US,D,20180831,000000,13.7743,14.2552,13.666,14.1001,2009017.2141153,0
+PRMB.US,D,20180904,000000,14.0292,14.1535,13.7649,13.7936,937160.93616402,0
+PRMB.US,D,20180905,000000,13.7562,13.8204,13.6578,13.7285,822762.41019793,0
+PRMB.US,D,20180906,000000,13.666,13.8367,13.666,13.6835,1587428.6048051,0
+PRMB.US,D,20180907,000000,13.6489,13.8367,13.6203,13.6578,2903623.5442512,0
+PRMB.US,D,20180910,000000,13.7467,13.9104,13.666,13.8635,609807.69233495,0
+PRMB.US,D,20180911,000000,13.8463,14.0713,13.6578,14.0617,1323260.9211656,0
+PRMB.US,D,20180912,000000,14.0905,14.1535,13.8864,13.9727,1057881.9860419,0
+PRMB.US,D,20180913,000000,14.0378,14.0378,13.7208,13.9007,893358.53227063,0
+PRMB.US,D,20180914,000000,13.9373,13.9373,13.8214,13.8731,766370.30014365,0
+PRMB.US,D,20180917,000000,13.8635,13.8731,13.5981,13.6738,580127.85423951,0
+PRMB.US,D,20180918,000000,13.666,13.8913,13.6299,13.8204,937007.44136385,0
+PRMB.US,D,20180919,000000,13.784,13.8635,13.6835,13.7111,709914.49496823,0
+PRMB.US,D,20180920,000000,13.7562,13.7743,13.6578,13.7467,500792.97038025,0
+PRMB.US,D,20180921,000000,13.7467,13.8281,13.6835,13.7208,1520567.5228698,0
+PRMB.US,D,20180924,000000,14.1442,14.1442,13.5945,13.6106,1023879.2331662,0
+PRMB.US,D,20180925,000000,13.6019,13.6106,13.3849,13.4766,1126005.4843948,0
+PRMB.US,D,20180926,000000,13.4854,13.8021,13.4132,13.6489,934293.61152956,0
+PRMB.US,D,20180927,000000,13.6932,14.5031,13.6932,14.3521,2307523.8773355,0
+PRMB.US,D,20180928,000000,14.5329,14.7953,14.4629,14.596,2531204.4359287,0
+PRMB.US,D,20181001,000000,14.596,14.596,14.2809,14.3424,1167180.725586,0
+PRMB.US,D,20181002,000000,14.3325,14.3325,13.8913,13.9639,1632334.7094043,0
+PRMB.US,D,20181003,000000,13.9373,13.9373,13.5582,13.6489,1223817.1743017,0
+PRMB.US,D,20181004,000000,13.6578,13.666,13.376,13.4668,1055989.9276888,0
+PRMB.US,D,20181005,000000,13.4668,13.6299,13.4132,13.4854,648059.22304669,0
+PRMB.US,D,20181008,000000,13.4668,13.6578,13.4668,13.6394,546588.71831122,0
+PRMB.US,D,20181009,000000,13.4766,13.6835,13.4315,13.4668,903831.68088087,0
+PRMB.US,D,20181010,000000,13.5023,13.5121,13.034,13.0504,1744995.7159998,0
+PRMB.US,D,20181011,000000,13.0793,13.2104,12.9786,13.0255,817185.43245842,0
+PRMB.US,D,20181012,000000,13.1328,13.4937,13.0695,13.4132,1472536.1806043,0
+PRMB.US,D,20181015,000000,13.4039,13.4478,13.2399,13.376,782255.44568778,0
+PRMB.US,D,20181016,000000,13.7936,14.1211,13.6106,14.0463,1139044.1889508,0
+PRMB.US,D,20181017,000000,13.8913,14.0713,13.6299,13.7111,1099717.1504555,0
+PRMB.US,D,20181018,000000,13.666,13.7285,13.376,13.3941,605971.36651302,0
+PRMB.US,D,20181019,000000,13.4478,13.4668,13.2228,13.3416,1406082.3297716,0
+PRMB.US,D,20181022,000000,13.3416,13.4478,12.9643,13.1154,1309949.6850258,0
+PRMB.US,D,20181023,000000,12.9596,13.2496,12.6463,13.1777,1970490.0192726,0
+PRMB.US,D,20181024,000000,13.2056,13.5945,13.034,13.06,1315115.2549334,0
+PRMB.US,D,20181025,000000,13.06,13.2956,12.9135,13.1777,903528.86800979,0
+PRMB.US,D,20181026,000000,13.0255,13.1412,12.7439,12.9978,827184.52229805,0
+PRMB.US,D,20181029,000000,13.106,13.2228,12.9881,13.0695,1190034.7438943,0
+PRMB.US,D,20181030,000000,13.1154,13.286,13.0793,13.2315,1484185.0785002,0
+PRMB.US,D,20181031,000000,13.286,13.7208,13.286,13.5945,2660890.8351552,0
+PRMB.US,D,20181101,000000,13.6835,13.982,13.5397,13.6489,1404984.8941594,0
+PRMB.US,D,20181102,000000,13.6738,13.7649,13.4854,13.5216,872320.34700652,0
+PRMB.US,D,20181105,000000,13.5121,13.6156,13.4668,13.5856,1979178.6603081,0
+PRMB.US,D,20181106,000000,13.5763,13.8635,13.5763,13.8548,1031018.3076475,0
+PRMB.US,D,20181107,000000,13.9467,14.2093,13.8913,13.9566,1685471.0590034,0
+PRMB.US,D,20181108,000000,14.2093,14.6976,13.7743,14.2983,2770159.2934123,0
+PRMB.US,D,20181109,000000,14.2093,14.4258,13.9566,14.1535,1815512.4802166,0
+PRMB.US,D,20181112,000000,14.1087,14.2809,13.4364,13.7467,2361281.5154114,0
+PRMB.US,D,20181113,000000,13.7467,13.8204,13.5981,13.7111,1694369.580684,0
+PRMB.US,D,20181114,000000,13.7649,13.8021,13.4854,13.5484,1105482.0810116,0
+PRMB.US,D,20181115,000000,13.4412,13.5856,13.3598,13.3941,1274204.1918678,0
+PRMB.US,D,20181116,000000,13.3043,13.5582,13.2593,13.4315,1152012.9332916,0
+PRMB.US,D,20181119,000000,13.3849,13.5856,13.3849,13.4668,1086857.0010753,0
+PRMB.US,D,20181120,000000,13.3233,13.3501,13.0695,13.0963,1302118.3176702,0
+PRMB.US,D,20181121,000000,13.1412,13.3186,12.9881,13.1777,1010518.9204575,0
+PRMB.US,D,20181123,000000,13.1777,13.4315,13.106,13.332,575151.2813306,0
+PRMB.US,D,20181126,000000,13.4039,13.5591,13.2678,13.4585,956627.62704544,0
+PRMB.US,D,20181127,000000,13.4221,13.4488,13.0953,13.1949,749788.68499605,0
+PRMB.US,D,20181128,000000,13.1672,13.4181,13.1528,13.3941,581220.06894005,0
+PRMB.US,D,20181129,000000,13.3673,13.3941,13.1949,13.2046,923702.47031783,0
+PRMB.US,D,20181130,000000,13.2142,13.4862,13.1672,13.4776,577053.78150687,0
+PRMB.US,D,20181203,000000,13.5773,13.804,13.3673,13.6949,1524934.2933072,0
+PRMB.US,D,20181204,000000,13.6587,13.9584,13.5674,13.5866,1567507.694617,0
+PRMB.US,D,20181206,000000,13.3849,13.4776,13.1576,13.4678,1158284.2922701,0
+PRMB.US,D,20181207,000000,13.4585,13.6116,13.2907,13.3416,818185.75911531,0
+PRMB.US,D,20181210,000000,13.3416,13.4039,13.1491,13.2774,793102.41156644,0
+PRMB.US,D,20181211,000000,13.4221,13.4412,13.0829,13.3233,1294395.5452751,0
+PRMB.US,D,20181212,000000,13.6029,13.7036,13.3043,13.3598,965250.48459513,0
+PRMB.US,D,20181213,000000,13.3849,13.5313,13.3137,13.3598,713074.19065063,0
+PRMB.US,D,20181214,000000,13.2228,13.3598,13.059,13.059,1282603.5944022,0
+PRMB.US,D,20181217,000000,12.9767,13.2046,12.6952,12.7872,1424671.9075092,0
+PRMB.US,D,20181218,000000,12.8788,12.8788,12.5409,12.6692,1532422.1246815,0
+PRMB.US,D,20181219,000000,12.6865,12.8982,12.6692,12.7326,1907090.4017085,0
+PRMB.US,D,20181220,000000,12.7602,12.8415,12.5687,12.6251,1368707.9122037,0
+PRMB.US,D,20181221,000000,12.6157,12.7411,12.3341,12.4165,1832947.1923148,0
+PRMB.US,D,20181224,000000,12.3427,12.4241,12.1569,12.1981,1196536.8671641,0
+PRMB.US,D,20181226,000000,12.2968,12.5227,12.1079,12.495,1906996.4253003,0
+PRMB.US,D,20181227,000000,12.4327,12.5772,12.3341,12.5142,1986600.7081965,0
+PRMB.US,D,20181228,000000,12.5869,12.653,12.3513,12.3971,2039329.826693,0
+PRMB.US,D,20181231,000000,12.4423,12.6615,12.3839,12.653,2673107.7682301,0
+PRMB.US,D,20190102,000000,12.4778,13.059,12.4654,12.9576,3498014.928901,0
+PRMB.US,D,20190103,000000,12.8788,12.9767,12.7602,12.8503,1614301.6808402,0
+PRMB.US,D,20190104,000000,13.0245,13.3416,12.9488,13.1576,1122385.304312,0
+PRMB.US,D,20190107,000000,13.1242,13.4039,13.0245,13.3501,1305813.6788797,0
+PRMB.US,D,20190108,000000,13.376,13.5359,13.2179,13.5033,1744944.5510664,0
+PRMB.US,D,20190109,000000,13.4947,13.5839,13.3233,13.4315,1067415.3705694,0
+PRMB.US,D,20190110,000000,13.4585,13.5674,13.3598,13.5397,1554355.1741887,0
+PRMB.US,D,20190111,000000,13.5773,13.8943,13.5313,13.7956,1184243.7087805,0
+PRMB.US,D,20190114,000000,13.804,13.8846,13.6587,13.7304,601036.56089667,0
+PRMB.US,D,20190115,000000,13.668,13.804,13.6404,13.6949,517234.66509778,0
+PRMB.US,D,20190116,000000,13.668,13.739,13.4412,13.5945,974220.01067308,0
+PRMB.US,D,20190117,000000,13.5226,13.7582,13.5226,13.6308,694313.36701354,0
+PRMB.US,D,20190118,000000,13.7036,13.8136,13.6029,13.6853,968414.35700677,0
+PRMB.US,D,20190122,000000,13.6116,13.668,13.4585,13.5397,874775.21962694,0
+PRMB.US,D,20190123,000000,13.5591,13.7218,13.5397,13.6404,604595.13422306,0
+PRMB.US,D,20190124,000000,13.5866,13.713,13.5637,13.5866,760591.79521753,0
+PRMB.US,D,20190125,000000,13.668,13.7486,13.5131,13.6587,521381.113067,0
+PRMB.US,D,20190128,000000,13.5674,13.6213,13.4678,13.4776,800176.74674435,0
+PRMB.US,D,20190129,000000,13.4776,13.6757,13.4315,13.5313,761758.14686236,0
+PRMB.US,D,20190130,000000,13.5226,13.6853,13.5226,13.5397,420369.00436741,0
+PRMB.US,D,20190131,000000,13.6029,13.786,13.5131,13.7763,710718.51535007,0
+PRMB.US,D,20190201,000000,13.7486,14.0309,13.713,14.0033,903043.32323373,0
+PRMB.US,D,20190204,000000,14.0569,14.1573,13.9584,14.1115,1066854.6446668,0
+PRMB.US,D,20190205,000000,14.1481,14.1671,14.0445,14.1201,1156770.2279146,0
+PRMB.US,D,20190206,000000,14.1289,14.1383,13.9496,14.0934,1561609.1087247,0
+PRMB.US,D,20190207,000000,14.0033,14.1902,13.8943,14.0743,937782.2246409,0
+PRMB.US,D,20190208,000000,14.0493,14.1766,13.9889,14.0493,596755.41340894,0
+PRMB.US,D,20190211,000000,14.0033,14.1804,13.9584,14.1201,1090549.2297378,0
+PRMB.US,D,20190212,000000,14.1766,14.2837,14.0569,14.2754,1386544.6344928,0
+PRMB.US,D,20190213,000000,14.328,14.4488,14.2886,14.3107,937456.43975891,0
+PRMB.US,D,20190214,000000,14.328,14.3662,14.1029,14.1671,1125222.3476593,0
+PRMB.US,D,20190215,000000,14.2926,14.3835,14.1383,14.2407,766875.68438367,0
+PRMB.US,D,20190219,000000,14.1939,14.2131,13.9889,14.1481,1205713.1413403,0
+PRMB.US,D,20190220,000000,14.1201,14.1766,14.0033,14.1201,1431323.3488499,0
+PRMB.US,D,20190221,000000,14.1029,14.2312,14.0309,14.1481,1610371.3786101,0
+PRMB.US,D,20190222,000000,13.8385,13.9919,12.3741,12.5772,7006263.8886624,0
+PRMB.US,D,20190225,000000,12.6692,13.2399,12.6615,13.2399,3312642.2868646,0
+PRMB.US,D,20190226,000000,13.1491,13.713,13.1491,13.4039,3153709.385203,0
+PRMB.US,D,20190227,000000,13.3501,13.4039,13.0495,13.3598,1991465.5535978,0
+PRMB.US,D,20190228,000000,13.376,13.7304,13.3186,13.6213,2054343.0800049,0
+PRMB.US,D,20190301,000000,13.6587,13.739,13.4776,13.6499,1823638.3069848,0
+PRMB.US,D,20190304,000000,13.6404,13.7438,13.5773,13.6949,2383856.7370418,0
+PRMB.US,D,20190305,000000,13.6587,13.7993,13.5866,13.6587,1521963.5946237,0
+PRMB.US,D,20190306,000000,13.6853,13.6853,13.5494,13.6029,1175673.0603464,0
+PRMB.US,D,20190307,000000,13.5773,13.5945,13.4039,13.4776,1505730.736369,0
+PRMB.US,D,20190308,000000,13.4039,13.5033,13.3849,13.4776,719651.49504705,0
+PRMB.US,D,20190311,000000,13.6689,13.8587,13.5674,13.8404,1553421.6752001,0
+PRMB.US,D,20190312,000000,13.8501,13.8673,13.5773,13.6689,1283759.5042239,0
+PRMB.US,D,20190313,000000,13.7313,13.7495,13.5397,13.7227,1145380.2872325,0
+PRMB.US,D,20190314,000000,13.7227,13.8145,13.6509,13.714,553749.7206212,0
+PRMB.US,D,20190315,000000,13.7227,13.7313,13.622,13.6689,723647.58076302,0
+PRMB.US,D,20190318,000000,13.714,13.7591,13.6509,13.714,588427.01527184,0
+PRMB.US,D,20190319,000000,13.8404,13.8673,13.6413,13.7046,771220.52699257,0
+PRMB.US,D,20190320,000000,13.6689,13.6959,13.5033,13.5131,927670.36311134,0
+PRMB.US,D,20190321,000000,13.4862,13.6317,13.4488,13.6126,682422.21882078,0
+PRMB.US,D,20190322,000000,13.6038,13.622,13.331,13.3673,1738920.6632966,0
+PRMB.US,D,20190325,000000,13.3127,13.3849,13.2036,13.331,796844.76098011,0
+PRMB.US,D,20190326,000000,13.3588,13.4488,13.286,13.3223,1272452.0539447,0
+PRMB.US,D,20190327,000000,13.3588,13.4221,13.2813,13.331,754608.63055784,0
+PRMB.US,D,20190328,000000,13.3406,13.4132,13.2668,13.2764,489068.89135776,0
+PRMB.US,D,20190329,000000,13.3127,13.3588,13.2399,13.3127,748502.25238509,0
+PRMB.US,D,20190401,000000,13.2305,13.5543,13.2305,13.5033,1178924.6440725,0
+PRMB.US,D,20190402,000000,13.5226,13.6038,13.4221,13.5591,814689.83672776,0
+PRMB.US,D,20190403,000000,13.5397,13.6126,13.4488,13.4585,576736.35008339,0
+PRMB.US,D,20190404,000000,13.4585,13.5131,13.3849,13.5131,503201.89897885,0
+PRMB.US,D,20190405,000000,13.5313,13.6269,13.3941,13.6126,1355586.7172449,0
+PRMB.US,D,20190408,000000,13.5773,13.7046,13.5033,13.5494,835951.47700708,0
+PRMB.US,D,20190409,000000,13.4862,13.622,13.4315,13.5494,612836.86522811,0
+PRMB.US,D,20190410,000000,13.5955,13.5955,13.4488,13.4776,653550.57783645,0
+PRMB.US,D,20190411,000000,13.4412,13.6038,13.4221,13.5226,458855.47609982,0
+PRMB.US,D,20190412,000000,13.5226,13.5955,13.4039,13.5674,1518263.0125026,0
+PRMB.US,D,20190415,000000,13.5591,13.7046,13.4947,13.6767,976386.68897479,0
+PRMB.US,D,20190416,000000,13.714,13.7457,13.4132,13.4678,933709.91361597,0
+PRMB.US,D,20190417,000000,13.4862,13.5264,13.4039,13.5033,743947.52913108,0
+PRMB.US,D,20190418,000000,13.5494,13.6862,13.4412,13.5494,1314955.4950394,0
+PRMB.US,D,20190422,000000,13.5033,13.622,13.4488,13.4862,827719.14364287,0
+PRMB.US,D,20190423,000000,13.5131,13.5955,13.4132,13.5033,1172476.8182832,0
+PRMB.US,D,20190424,000000,13.4678,13.7092,13.4678,13.6767,1480161.8440441,0
+PRMB.US,D,20190425,000000,13.6689,13.8404,13.5866,13.7046,1441022.7583653,0
+PRMB.US,D,20190426,000000,13.6596,14.1882,13.6596,14.077,1856699.2074133,0
+PRMB.US,D,20190429,000000,14.0244,14.1509,13.9055,13.9958,1114257.3891792,0
+PRMB.US,D,20190430,000000,13.9679,14.1966,13.9516,14.1315,1307962.606082,0
+PRMB.US,D,20190501,000000,14.1057,14.2437,13.8272,13.8864,2424687.3980693,0
+PRMB.US,D,20190502,000000,13.4221,13.4488,12.52,12.7927,7160531.3837448,0
+PRMB.US,D,20190503,000000,12.7927,13.3511,12.6665,12.9747,1833411.8534446,0
+PRMB.US,D,20190506,000000,12.8474,12.9556,12.7017,12.8667,1230111.5052911,0
+PRMB.US,D,20190507,000000,12.8667,13.0178,12.7297,13.0035,1750011.9678368,0
+PRMB.US,D,20190508,000000,12.9939,13.038,12.7746,12.8474,1325343.0206998,0
+PRMB.US,D,20190509,000000,12.8023,12.8255,12.63,12.7381,1325848.4049399,0
+PRMB.US,D,20190510,000000,12.7572,12.8205,12.5928,12.7381,1115601.2518174,0
+PRMB.US,D,20190513,000000,12.6395,12.7927,12.5465,12.7572,1208790.3466199,0
+PRMB.US,D,20190514,000000,12.8205,12.8667,12.7114,12.7746,640558.86148464,0
+PRMB.US,D,20190515,000000,12.7114,12.8157,12.5928,12.602,1710883.3239811,0
+PRMB.US,D,20190516,000000,12.5744,12.7698,12.5465,12.6213,3176121.7143923,0
+PRMB.US,D,20190517,000000,12.5658,12.7842,12.5563,12.6924,1359166.1742176,0
+PRMB.US,D,20190520,000000,12.6395,12.649,12.3427,12.3741,1677567.6430681,0
+PRMB.US,D,20190521,000000,12.402,12.5371,12.1024,12.2181,3489334.6413242,0
+PRMB.US,D,20190522,000000,12.2257,12.3561,12.0745,12.1923,2202278.6535346,0
+PRMB.US,D,20190523,000000,12.1291,12.1827,12.0362,12.1024,1005638.4123215,0
+PRMB.US,D,20190524,000000,12.1118,12.2257,12.0266,12.1118,1040399.2415573,0
+PRMB.US,D,20190528,000000,12.0841,12.107,11.8829,11.8925,1374483.2845829,0
+PRMB.US,D,20190529,000000,11.837,11.9902,11.7998,11.8466,1928873.0889625,0
+PRMB.US,D,20190530,000000,11.8551,12.0372,11.727,11.7633,1423680.9784931,0
+PRMB.US,D,20190531,000000,11.6992,12.0563,11.6445,11.9183,1543478.9712054,0
+PRMB.US,D,20190603,000000,11.9089,12.1349,11.879,12.0755,1700907.2061524,0
+PRMB.US,D,20190604,000000,12.1579,12.1942,12.0755,12.1033,1877298.8361054,0
+PRMB.US,D,20190605,000000,12.13,12.2939,12.0611,12.1033,954861.91475234,0
+PRMB.US,D,20190606,000000,12.1128,12.1397,11.9644,12.0936,827944.6870227,0
+PRMB.US,D,20190607,000000,12.13,12.1847,12.0372,12.13,643220.48220324,0
+PRMB.US,D,20190610,000000,12.202,12.2373,12.0467,12.1483,562451.93602675,0
+PRMB.US,D,20190611,000000,12.1847,12.2116,12.0467,12.1033,428178.44389443,0
+PRMB.US,D,20190612,000000,12.1397,12.266,12.1033,12.2565,749521.37432364,0
+PRMB.US,D,20190613,000000,12.2939,12.5966,12.2755,12.5772,1893682.0566134,0
+PRMB.US,D,20190614,000000,12.5869,12.6865,12.5034,12.5966,1636848.7095482,0
+PRMB.US,D,20190617,000000,12.6059,12.743,12.5734,12.6865,1365597.29309,0
+PRMB.US,D,20190618,000000,12.7143,12.7572,12.6339,12.7055,1027390.8182884,0
+PRMB.US,D,20190619,000000,12.6692,12.7335,12.5602,12.6251,968205.52054397,0
+PRMB.US,D,20190620,000000,12.6692,12.7526,12.3409,12.3494,1028027.7695,0
+PRMB.US,D,20190621,000000,12.3033,12.3494,12.1579,12.2276,1127011.0319633,0
+PRMB.US,D,20190624,000000,12.2373,12.3589,12.1168,12.266,848834.59839821,0
+PRMB.US,D,20190625,000000,12.2373,12.3589,12.1894,12.2373,557847.09202166,0
+PRMB.US,D,20190626,000000,12.202,12.2708,11.9644,11.9644,716474.04826529,0
+PRMB.US,D,20190627,000000,11.9999,12.0659,11.7901,12.0275,3379557.6662801,0
+PRMB.US,D,20190628,000000,12.0275,12.2843,12.018,12.2201,968960.46435705,0
+PRMB.US,D,20190701,000000,12.2565,12.4221,12.1942,12.2565,1434744.0901107,0
+PRMB.US,D,20190702,000000,12.313,12.3312,12.2116,12.3312,953168.2510389,0
+PRMB.US,D,20190703,000000,12.3312,12.3409,12.2565,12.3226,329320.48330879,0
+PRMB.US,D,20190705,000000,12.2565,12.2565,11.9912,12.1033,601547.16604826,0
+PRMB.US,D,20190708,000000,12.1033,12.1033,11.8551,12.0275,1161060.7730432,0
+PRMB.US,D,20190709,000000,12.0372,12.0372,11.9012,11.973,677206.52816196,0
+PRMB.US,D,20190710,000000,11.9644,12.0936,11.9376,12.0659,1018547.6382704,0
+PRMB.US,D,20190711,000000,12.0659,12.1128,11.9816,11.9816,557018.01126428,0
+PRMB.US,D,20190712,000000,11.9816,12.0755,11.8466,11.8925,1000305.7732435,0
+PRMB.US,D,20190715,000000,11.9089,12.0563,11.8275,12.0372,621473.29714787,0
+PRMB.US,D,20190716,000000,12.0372,12.0755,11.8083,11.8083,1456144.6066379,0
+PRMB.US,D,20190717,000000,11.8275,11.8275,11.54,11.544,649221.39796226,0
+PRMB.US,D,20190718,000000,11.5352,11.5977,11.1868,11.5352,1286196.625745,0
+PRMB.US,D,20190719,000000,11.4894,11.5352,11.2366,11.2413,875466.46831886,0
+PRMB.US,D,20190722,000000,11.2511,11.2884,11.1503,11.2511,848048.32911571,0
+PRMB.US,D,20190723,000000,11.3515,11.4366,11.2221,11.2884,838709.16249856,0
+PRMB.US,D,20190724,000000,11.7719,11.8829,11.6715,11.7998,1668474.9034771,0
+PRMB.US,D,20190725,000000,11.7901,11.9508,11.7633,11.7812,1305333.3550151,0
+PRMB.US,D,20190726,000000,11.7719,11.8083,11.635,11.7633,747042.48551001,0
+PRMB.US,D,20190729,000000,11.7633,11.8466,11.7076,11.837,591057.31052101,0
+PRMB.US,D,20190730,000000,11.7812,11.865,11.7546,11.8083,572937.61482475,0
+PRMB.US,D,20190731,000000,11.7812,11.8829,11.6809,11.7076,797650.86972659,0
+PRMB.US,D,20190801,000000,11.7355,11.9089,11.6992,11.7173,998192.34823976,0
+PRMB.US,D,20190802,000000,11.6715,11.7401,11.5899,11.6992,561135.22212869,0
+PRMB.US,D,20190805,000000,11.5899,11.6617,11.3113,11.3888,909376.28896865,0
+PRMB.US,D,20190806,000000,11.2884,11.4318,11.2126,11.3973,1167319.6018338,0
+PRMB.US,D,20190807,000000,11.3236,11.3973,11.1409,11.2701,1897646.81686,0
+PRMB.US,D,20190808,000000,11.6255,12.3494,11.4607,12.176,1818887.2774557,0
+PRMB.US,D,20190809,000000,12.266,12.266,11.499,11.5899,1796110.5286388,0
+PRMB.US,D,20190812,000000,11.3792,11.499,11.1993,11.2078,1271254.3768304,0
+PRMB.US,D,20190813,000000,11.2413,11.2978,11.1045,11.1685,1568405.6914071,0
+PRMB.US,D,20190814,000000,11.0124,11.0384,10.7299,11.0038,2148581.578033,0
+PRMB.US,D,20190815,000000,11.203,11.2603,11.114,11.2318,1065534.7982217,0
+PRMB.US,D,20190816,000000,11.2603,11.4798,11.203,11.3888,991891.75215658,0
+PRMB.US,D,20190819,000000,11.3973,11.5039,11.3792,11.4702,662474.15989259,0
+PRMB.US,D,20190820,000000,11.4318,11.5352,11.3601,11.3973,877368.96849511,0
+PRMB.US,D,20190821,000000,11.4318,11.5259,11.3888,11.5259,1014936.8558284,0
+PRMB.US,D,20190822,000000,11.5352,11.544,11.4147,11.4223,1090501.1973514,0
+PRMB.US,D,20190823,000000,11.4051,11.4051,11.1713,11.2021,1162569.616487,0
+PRMB.US,D,20190826,000000,11.2691,11.2691,10.9971,11.0459,843885.17422947,0
+PRMB.US,D,20190827,000000,11.1026,11.1026,10.816,10.8812,1201446.6124049,0
+PRMB.US,D,20190828,000000,10.8258,11.0288,10.7891,10.9283,908099.25399852,0
+PRMB.US,D,20190829,000000,11.0201,11.2691,11.0201,11.1858,731135.4121373,0
+PRMB.US,D,20190830,000000,11.1762,11.6216,11.1762,11.5987,1609615.3906146,0
+PRMB.US,D,20190903,000000,11.5352,11.5537,11.3314,11.5352,1182070.7653848,0
+PRMB.US,D,20190904,000000,11.5352,11.6312,11.4318,11.6167,740483.97639527,0
+PRMB.US,D,20190905,000000,11.636,11.9892,11.5812,11.9032,1378724.7531426,0
+PRMB.US,D,20190906,000000,11.9758,12.0784,11.857,12.0305,1418483.0389336,0
+PRMB.US,D,20190909,000000,12.0401,12.0784,11.9491,11.9758,768472.2391419,0
+PRMB.US,D,20190910,000000,11.9758,12.3821,11.8762,12.3541,1385315.6319092,0
+PRMB.US,D,20190911,000000,12.3541,12.5744,12.2411,12.4912,1390835.1796213,0
+PRMB.US,D,20190912,000000,12.5181,12.5465,12.3637,12.4912,1187371.0348111,0
+PRMB.US,D,20190913,000000,12.4357,12.5465,12.2977,12.4357,784637.2255462,0
+PRMB.US,D,20190916,000000,12.3821,12.4634,12.2316,12.2977,717783.45288714,0
+PRMB.US,D,20190917,000000,12.2316,12.2604,12.0027,12.0494,776186.65807832,0
+PRMB.US,D,20190918,000000,12.0401,12.0592,11.7279,11.9203,849409.94285327,0
+PRMB.US,D,20190919,000000,11.8945,11.9941,11.8101,11.8486,501795.38540177,0
+PRMB.US,D,20190920,000000,11.8198,11.8849,11.7411,11.857,681074.17945331,0
+PRMB.US,D,20190923,000000,11.8017,11.9203,11.7832,11.9107,414073.62919582,0
+PRMB.US,D,20190924,000000,11.9299,11.9394,11.6167,11.7085,813852.40251187,0
+PRMB.US,D,20190925,000000,11.7002,11.7968,11.6724,11.7183,565553.15749957,0
+PRMB.US,D,20190926,000000,11.7365,11.7653,11.5488,11.5812,595393.79967139,0
+PRMB.US,D,20190927,000000,11.5909,11.5909,11.3408,11.4051,786409.20293318,0
+PRMB.US,D,20190930,000000,11.4051,11.5259,11.4051,11.4702,600827.72443386,0
+PRMB.US,D,20191001,000000,11.5075,11.5075,11.2501,11.3698,1050895.3621784,0
+PRMB.US,D,20191002,000000,11.3142,11.4051,11.2308,11.3792,966365.67130655,0
+PRMB.US,D,20191003,000000,11.4223,11.7183,11.3142,11.6818,1080532.3887989,0
+PRMB.US,D,20191004,000000,11.6818,11.7556,11.4702,11.5987,640175.64657538,0
+PRMB.US,D,20191007,000000,11.5727,11.5812,11.384,11.4051,785617.71273911,0
+PRMB.US,D,20191008,000000,11.3505,11.544,11.2691,11.4798,1544786.2874624,0
+PRMB.US,D,20191009,000000,11.5259,11.7279,11.5259,11.7002,475583.27677139,0
+PRMB.US,D,20191010,000000,11.6906,11.746,11.6263,11.7002,488079.00652401,0
+PRMB.US,D,20191011,000000,11.7653,11.9252,11.7556,11.7653,786061.4902226,0
+PRMB.US,D,20191014,000000,11.7085,11.7085,11.4415,11.516,693445.65151055,0
+PRMB.US,D,20191015,000000,11.4798,11.516,11.3648,11.4051,1702948.5825765,0
+PRMB.US,D,20191016,000000,11.4318,11.7279,11.4318,11.5727,868005.78568475,0
+PRMB.US,D,20191017,000000,11.5909,11.6676,11.516,11.5727,413938.92967731,0
+PRMB.US,D,20191018,000000,11.5537,11.5948,11.3888,11.5075,725350.6421173,0
+PRMB.US,D,20191021,000000,11.5259,11.7002,11.4798,11.6724,446243.84211035,0
+PRMB.US,D,20191022,000000,11.7002,11.792,11.6531,11.7832,465760.65374284,0
+PRMB.US,D,20191023,000000,11.7739,11.8389,11.746,11.8017,392734.71942527,0
+PRMB.US,D,20191024,000000,11.8198,11.8945,11.7002,11.8017,507281.51927996,0
+PRMB.US,D,20191025,000000,11.7556,11.792,11.6406,11.7653,364283.88391348,0
+PRMB.US,D,20191028,000000,11.7739,11.8849,11.7653,11.857,451254.87303561,0
+PRMB.US,D,20191029,000000,11.8668,11.8849,11.7786,11.7832,394265.4906977,0
+PRMB.US,D,20191030,000000,11.7653,11.7832,11.608,11.6263,467455.36163858,0
+PRMB.US,D,20191031,000000,11.6531,11.9032,11.5987,11.8198,816072.33411161,0
+PRMB.US,D,20191101,000000,11.7556,12.0867,11.7556,12.0867,612969.476382,0
+PRMB.US,D,20191104,000000,12.1062,12.1884,11.9577,11.9758,973311.57205982,0
+PRMB.US,D,20191105,000000,11.9299,12.0688,11.8762,12.0305,776823.60928992,0
+PRMB.US,D,20191106,000000,11.9845,12.0494,11.8294,11.9107,1455860.5890485,0
+PRMB.US,D,20191107,000000,11.746,12.2604,11.4798,11.6263,2154006.1051548,0
+PRMB.US,D,20191108,000000,11.5909,11.6531,11.3648,11.6455,1808816.1390364,0
+PRMB.US,D,20191111,000000,11.6167,11.9394,11.5987,11.8668,589316.65860342,0
+PRMB.US,D,20191112,000000,11.9394,11.9394,11.5727,11.8198,896019.10880691,0
+PRMB.US,D,20191113,000000,11.792,11.9577,11.746,11.8762,467461.62673248,0
+PRMB.US,D,20191114,000000,11.8198,11.8762,11.7653,11.857,503519.33040233,0
+PRMB.US,D,20191115,000000,11.9032,11.9577,11.7832,11.8198,601008.3679742,0
+PRMB.US,D,20191118,000000,11.6906,11.8294,11.6724,11.7085,727468.24385024,0
+PRMB.US,D,20191119,000000,11.7279,11.815,11.5632,11.792,1481377.2722576,0
+PRMB.US,D,20191120,000000,11.7556,11.9107,11.6503,11.8198,945120.73794427,0
+PRMB.US,D,20191121,000000,11.9032,12.0736,11.8198,12.0494,978012.48083782,0
+PRMB.US,D,20191122,000000,12.0867,12.3722,12.0027,12.3168,1058178.5338191,0
+PRMB.US,D,20191125,000000,12.3446,12.4001,12.2604,12.3637,619039.30817376,0
+PRMB.US,D,20191126,000000,12.3446,12.4279,12.2784,12.3917,384434.51421062,0
+PRMB.US,D,20191127,000000,12.4194,12.4682,12.3494,12.3917,514573.04437918,0
+PRMB.US,D,20191129,000000,12.3637,12.4557,12.2977,12.3541,203068.39971324,0
+PRMB.US,D,20191202,000000,12.3072,12.4194,12.2364,12.3722,819008.5747788,0
+PRMB.US,D,20191203,000000,12.3263,12.4096,12.2882,12.3637,515827.1073384,0
+PRMB.US,D,20191204,000000,12.3637,12.6943,12.3637,12.5938,843664.8517612,0
+PRMB.US,D,20191205,000000,12.6127,12.7612,12.584,12.7326,814985.34032266,0
+PRMB.US,D,20191206,000000,12.7881,12.7881,12.6943,12.7133,522581.92272819,0
+PRMB.US,D,20191209,000000,12.7688,12.8245,12.7229,12.8149,513275.12576278,0
+PRMB.US,D,20191210,000000,12.7783,12.7783,12.5658,12.5938,646631.82582335,0
+PRMB.US,D,20191211,000000,12.6943,12.6943,12.6222,12.632,434229.48040453,0
+PRMB.US,D,20191212,000000,12.8052,13.0552,12.5524,12.584,1131168.965938,0
+PRMB.US,D,20191213,000000,12.5658,12.584,12.2698,12.2698,809597.35958199,0
+PRMB.US,D,20191216,000000,12.2977,12.3541,12.1415,12.2316,966858.5253588,0
+PRMB.US,D,20191217,000000,12.2411,12.2882,12.0008,12.0295,973805.47029439,0
+PRMB.US,D,20191218,000000,12.1052,12.2747,12.0486,12.2508,786337.15435352,0
+PRMB.US,D,20191219,000000,12.336,12.3686,12.2316,12.2604,608216.3584883,0
+PRMB.US,D,20191220,000000,12.3072,12.4998,12.2977,12.4728,787558.84766099,0
+PRMB.US,D,20191223,000000,12.4644,12.5475,12.4279,12.4728,419701.77186872,0
+PRMB.US,D,20191224,000000,12.4644,12.4644,12.3541,12.3917,111055.05419642,0
+PRMB.US,D,20191226,000000,12.3917,12.4728,12.3446,12.3446,210157.35344354,0
+PRMB.US,D,20191227,000000,12.4001,12.5093,12.3637,12.4279,573126.6118236,0
+PRMB.US,D,20191230,000000,12.446,12.5888,12.4279,12.4644,805389.30485624,0
+PRMB.US,D,20191231,000000,12.4557,12.651,12.4001,12.6414,860982.61544023,0
+PRMB.US,D,20200102,000000,12.6414,12.6943,12.446,12.651,954859.82638769,0
+PRMB.US,D,20200103,000000,12.6845,12.7783,12.5381,12.7612,817319.08779461,0
+PRMB.US,D,20200106,000000,12.7133,12.834,12.6222,12.7229,792342.24684179,0
+PRMB.US,D,20200107,000000,12.8992,12.8992,12.5888,12.6222,660581.05735716,0
+PRMB.US,D,20200108,000000,12.7783,13.2869,12.6683,13.1117,2690074.6866515,0
+PRMB.US,D,20200109,000000,13.1759,13.194,12.834,12.8522,577292.89925679,0
+PRMB.US,D,20200110,000000,13.2678,13.3052,12.8857,13.0456,840793.35039747,0
+PRMB.US,D,20200113,000000,12.5744,12.6597,12.3168,12.603,7692343.8781295,0
+PRMB.US,D,20200114,000000,12.603,12.9172,12.4728,12.8808,3741642.5022401,0
+PRMB.US,D,20200115,000000,12.9355,13.2639,12.7133,13.2496,4598865.0171674,0
+PRMB.US,D,20200116,000000,13.2593,13.6747,13.1566,13.6568,5466729.8382397,0
+PRMB.US,D,20200117,000000,13.7121,13.804,13.5454,13.6,3477492.5697001,0
+PRMB.US,D,20200121,000000,13.5454,13.5454,13.37,13.4162,1612693.6400765,0
+PRMB.US,D,20200122,000000,13.4066,13.4815,13.2496,13.3338,1968392.2570036,0
+PRMB.US,D,20200123,000000,13.2305,13.7668,13.1212,13.7026,1812955.2777294,0
+PRMB.US,D,20200124,000000,13.7486,13.8233,13.5734,13.7582,1078435.6707122,0
+PRMB.US,D,20200127,000000,13.5177,13.7713,13.49,13.666,1744870.4141221,0
+PRMB.US,D,20200128,000000,13.666,13.8233,13.666,13.7763,924271.549679,0
+PRMB.US,D,20200129,000000,13.8491,13.8778,13.6374,13.6843,1172972.8048823,0
+PRMB.US,D,20200130,000000,13.6843,13.7304,13.5082,13.5646,778098.55589541,0
+PRMB.US,D,20200131,000000,13.7582,14.368,13.7582,14.127,3439945.8620504,0
+PRMB.US,D,20200203,000000,14.1651,14.2667,14.0763,14.258,1328513.1582054,0
+PRMB.US,D,20200204,000000,14.2764,14.4322,14.192,14.3031,1272240.084935,0
+PRMB.US,D,20200205,000000,14.4046,14.6077,14.3759,14.461,1804452.5011458,0
+PRMB.US,D,20200206,000000,14.4984,14.6172,14.3949,14.4792,1079100.8148464,0
+PRMB.US,D,20200207,000000,14.4792,14.4792,14.3204,14.4419,926443.4488923,0
+PRMB.US,D,20200210,000000,14.4516,14.5885,14.368,14.5788,984253.55852909,0
+PRMB.US,D,20200211,000000,14.5979,14.6536,14.5243,14.5885,843074.88875374,0
+PRMB.US,D,20200212,000000,14.5156,14.6363,14.3395,14.5339,1114833.7778165,0
+PRMB.US,D,20200213,000000,14.461,14.6536,14.4322,14.6172,1245777.3725492,0
+PRMB.US,D,20200214,000000,14.5788,14.6269,14.4419,14.461,1008319.872504,0
+PRMB.US,D,20200218,000000,14.5081,14.5606,14.2764,14.3117,1970686.3255476,0
+PRMB.US,D,20200219,000000,14.2486,14.5703,14.2294,14.5434,3016788.8909044,0
+PRMB.US,D,20200220,000000,14.1461,14.7639,14.1087,14.5788,2353380.1878407,0
+PRMB.US,D,20200221,000000,14.489,14.6919,14.2847,14.6727,2486701.3857025,0
+PRMB.US,D,20200224,000000,14.6363,14.783,14.3491,14.4516,2428371.2732734,0
+PRMB.US,D,20200225,000000,14.4419,14.4984,13.9745,13.9794,2470961.3815002,0
+PRMB.US,D,20200226,000000,13.9977,14.1701,13.7668,13.9536,2042117.7934716,0
+PRMB.US,D,20200227,000000,13.7668,13.9794,13.56,13.8491,2598511.383712,0
+PRMB.US,D,20200228,000000,13.5829,13.6568,12.7612,13.1662,5523759.9436878,0
+PRMB.US,D,20200302,000000,13.1854,13.6568,12.9624,13.5082,4601232.1784734,0
+PRMB.US,D,20200303,000000,13.3338,14.0262,13.3338,13.6568,2001481.3503546,0
+PRMB.US,D,20200304,000000,13.897,14.3117,13.6279,14.2387,2678861.2127806,0
+PRMB.US,D,20200305,000000,14.0349,14.3068,13.9163,14.0215,1412702.4456428,0
+PRMB.US,D,20200306,000000,13.897,13.9879,13.6088,13.9438,2761758.8466956,0
+PRMB.US,D,20200309,000000,13.4882,13.5809,12.7181,13.0705,2677110.11904,0
+PRMB.US,D,20200310,000000,13.1911,13.646,13.0705,13.6078,3302818.6196537,0
+PRMB.US,D,20200311,000000,13.1272,13.331,12.4029,12.5976,2155244.5053791,0
+PRMB.US,D,20200312,000000,11.8935,12.0601,10.7692,10.8545,2737524.419368,0
+PRMB.US,D,20200313,000000,11.3093,12.3571,10.5574,12.3571,3366159.7630081,0
+PRMB.US,D,20200316,000000,11.4942,12.0219,9.58262,9.63819,3955250.8782317,0
+PRMB.US,D,20200317,000000,9.85949,9.85949,7.68103,7.95005,3773357.4516657,0
+PRMB.US,D,20200318,000000,7.43059,7.43989,5.87205,6.52136,4536582.6746795,0
+PRMB.US,D,20200319,000000,6.4751,8.34434,5.89072,8.14494,4301040.2049983,0
+PRMB.US,D,20200320,000000,8.43243,8.59946,7.37487,7.61619,2369606.7810015,0
+PRMB.US,D,20200323,000000,7.5139,8.26553,7.4213,7.64397,3011157.6156845,0
+PRMB.US,D,20200324,000000,8.23765,8.31175,7.82029,7.98721,2918571.0140773,0
+PRMB.US,D,20200325,000000,8.01509,8.43243,7.74606,8.11708,3549804.2833149,0
+PRMB.US,D,20200326,000000,8.28418,8.57148,8.03356,8.27471,1678491.7444159,0
+PRMB.US,D,20200327,000000,8.07982,8.36298,7.7181,8.13547,1390278.6304479,0
+PRMB.US,D,20200330,000000,8.182,8.38616,7.75527,8.34893,1619718.8986856,0
+PRMB.US,D,20200331,000000,8.32113,8.67358,8.26553,8.40468,2184366.750119,0
+PRMB.US,D,20200401,000000,8.10769,8.33046,7.88054,8.27471,1217689.9124827,0
+PRMB.US,D,20200402,000000,8.27471,8.6458,8.27471,8.60874,1381390.5505905,0
+PRMB.US,D,20200403,000000,8.61805,8.67358,7.79241,8.01509,1562326.4619744,0
+PRMB.US,D,20200406,000000,8.23765,8.479,8.06133,8.182,1716423.7553396,0
+PRMB.US,D,20200407,000000,8.38616,8.69218,8.19128,8.22843,2091782.2368762,0
+PRMB.US,D,20200408,000000,8.33046,8.6458,8.17272,8.46949,1759623.6660378,0
+PRMB.US,D,20200409,000000,8.46949,8.82212,8.46949,8.74772,2281221.9690262,0
+PRMB.US,D,20200413,000000,8.72932,8.99911,8.5531,8.88675,1248621.7251728,0
+PRMB.US,D,20200414,000000,8.95198,9.09996,8.81742,8.96125,909321.99148832,0
+PRMB.US,D,20200415,000000,8.71994,8.76638,8.33046,8.40468,1781135.9100725,0
+PRMB.US,D,20200416,000000,8.44172,8.71994,8.27941,8.68296,1334731.2638857,0
+PRMB.US,D,20200417,000000,8.8587,9.11336,8.79435,8.96125,1132320.6990305,0
+PRMB.US,D,20200420,000000,8.6644,9.08214,8.62264,8.94259,1605215.2063431,0
+PRMB.US,D,20200421,000000,8.71994,9.06784,8.51135,8.63661,1424951.7483693,0
+PRMB.US,D,20200422,000000,8.80343,8.81742,8.46022,8.58096,1039041.8045489,0
+PRMB.US,D,20200423,000000,8.60874,8.98961,8.59946,8.81283,1403953.2420331,0
+PRMB.US,D,20200424,000000,8.96125,9.0535,8.79435,9.02715,760341.19146215,0
+PRMB.US,D,20200427,000000,9.0916,9.34223,8.98961,9.20337,876349.84655657,0
+PRMB.US,D,20200428,000000,9.29434,9.61901,9.2752,9.46195,1823261.3571695,0
+PRMB.US,D,20200429,000000,9.55485,9.87861,9.28477,9.65637,1641721.9084081,0
+PRMB.US,D,20200430,000000,9.60176,9.61901,9.34223,9.51846,965584.62293562,0
+PRMB.US,D,20200501,000000,9.35947,9.36905,9.18422,9.33266,1320912.5551413,0
+PRMB.US,D,20200504,000000,9.21296,9.30393,8.94259,9.0535,1574180.0196039,0
+PRMB.US,D,20200505,000000,9.22254,9.36905,9.00868,9.13634,1390355.8999392,0
+PRMB.US,D,20200506,000000,9.20337,9.32308,8.80343,8.80343,2189418.5041546,0
+PRMB.US,D,20200507,000000,9.52803,10.1121,9.36905,9.97244,2843300.0877844,0
+PRMB.US,D,20200508,000000,10.1401,10.5663,9.77901,10.4914,2180184.799951,0
+PRMB.US,D,20200511,000000,10.3631,10.3631,9.86902,9.89768,1915089.8824166,0
+PRMB.US,D,20200512,000000,9.8882,10.1763,9.8882,9.93613,1030730.1133288,0
+PRMB.US,D,20200513,000000,9.94445,9.94445,9.23593,9.34223,1553755.8135406,0
+PRMB.US,D,20200514,000000,9.23212,9.4811,9.01798,9.47153,1765642.3328962,0
+PRMB.US,D,20200515,000000,9.39778,9.52803,9.26657,9.3499,988345.70901797,0
+PRMB.US,D,20200518,000000,9.55485,10,9.4811,9.78848,1081884.6048957,0
+PRMB.US,D,20200519,000000,9.87861,10.4358,9.77901,10.2311,2019835.9870714,0
+PRMB.US,D,20200520,000000,10.3631,10.7607,10.3162,10.7251,1891945.5814251,0
+PRMB.US,D,20200521,000000,10.6582,10.6677,10.3258,10.5002,1013242.1479326,0
+PRMB.US,D,20200522,000000,10.5192,10.5481,10.3728,10.5192,1212758.2394134,0
+PRMB.US,D,20200526,000000,10.8995,11.0029,10.6294,10.7155,1097590.1510818,0
+PRMB.US,D,20200527,000000,10.863,11.2623,10.7692,11.2337,2538808.1715398,0
+PRMB.US,D,20200528,000000,11.3545,11.3735,10.7424,10.8899,1349551.3434696,0
+PRMB.US,D,20200529,000000,10.7788,11.2672,10.6773,11.159,1076884.0157936,0
+PRMB.US,D,20200601,000000,11.3093,11.7633,11.1409,11.5498,1413841.6485474,0
+PRMB.US,D,20200602,000000,11.5688,11.6426,11.3688,11.522,1069654.0974509,0
+PRMB.US,D,20200603,000000,11.6331,11.7633,11.3831,11.4186,2124726.1888856,0
+PRMB.US,D,20200604,000000,11.3735,11.746,11.2183,11.6147,1625553.7894567,0
+PRMB.US,D,20200605,000000,11.8304,12.2247,11.5602,11.5967,1988270.3557168,0
+PRMB.US,D,20200608,000000,11.8954,12.3341,11.8017,12.1109,2555955.7335017,0
+PRMB.US,D,20200609,000000,11.9971,12.1243,11.634,11.9971,2783089.4030075,0
+PRMB.US,D,20200610,000000,12.015,12.015,11.7653,11.7832,2014950.2580238,0
+PRMB.US,D,20200611,000000,11.4559,11.7872,11.2711,11.6983,3580337.2183609,0
+PRMB.US,D,20200612,000000,12.0439,12.179,11.5967,11.7076,2802049.6654666,0
+PRMB.US,D,20200615,000000,11.6522,12.1377,11.5792,12.1109,2529265.3893714,0
+PRMB.US,D,20200616,000000,12.3341,12.5938,12.1655,12.4261,2816339.3004349,0
+PRMB.US,D,20200617,000000,12.5658,12.5658,12.0247,12.3053,2396529.9777878,0
+PRMB.US,D,20200618,000000,12.175,12.7708,12.1062,12.7708,3259753.4084741,0
+PRMB.US,D,20200619,000000,12.9211,13.1901,12.7153,13.1442,4861497.7528051,0
+PRMB.US,D,20200622,000000,13.1356,13.5167,13.0793,13.4517,4348592.2675815,0
+PRMB.US,D,20200623,000000,13.6578,13.8337,13.1721,13.6,4468950.9861964,0
+PRMB.US,D,20200624,000000,13.5072,13.7313,13.2659,13.6194,3825111.3038808,0
+PRMB.US,D,20200625,000000,13.5637,13.7678,13.2468,13.4241,4494101.1614133,0
+PRMB.US,D,20200626,000000,13.3023,13.331,12.603,12.7055,22719332.364147,0
+PRMB.US,D,20200629,000000,12.7803,12.7985,12.2909,12.4998,2427641.3898359,0
+PRMB.US,D,20200630,000000,12.4077,12.8215,12.2862,12.8167,2005083.7793381,0
+PRMB.US,D,20200701,000000,12.7345,13.0139,12.6692,12.8071,1784049.1787288,0
+PRMB.US,D,20200702,000000,12.9393,13.1164,12.7439,12.8071,1245322.1090602,0
+PRMB.US,D,20200706,000000,13.0139,13.0139,12.5938,12.8743,1321415.8510166,0
+PRMB.US,D,20200707,000000,12.7153,12.8264,12.6222,12.7153,1465015.9795783,0
+PRMB.US,D,20200708,000000,12.6606,12.7754,12.4873,12.584,1359049.2257985,0
+PRMB.US,D,20200709,000000,12.5284,12.6692,12.4547,12.5191,1554636.0592312,0
+PRMB.US,D,20200710,000000,12.5284,12.6692,12.3619,12.3801,1145083.7394555,0
+PRMB.US,D,20200713,000000,12.5573,12.6127,12.3053,12.3436,1094870.0561536,0
+PRMB.US,D,20200714,000000,12.2958,12.7985,12.2574,12.7891,1406775.6668281,0
+PRMB.US,D,20200715,000000,13.0139,13.06,12.7708,12.8743,1206348.0041873,0
+PRMB.US,D,20200716,000000,12.7536,12.8982,12.7248,12.8071,869911.41840795,0
+PRMB.US,D,20200717,000000,12.7985,12.8885,12.7439,12.7803,549553.15190091,0
+PRMB.US,D,20200720,000000,12.8549,12.8934,12.7536,12.7803,786689.04379336,0
+PRMB.US,D,20200721,000000,12.9479,13.1069,12.8934,13.0878,1322143.6460896,0
+PRMB.US,D,20200722,000000,12.9852,13.2179,12.9852,13.1528,1023579.552842,0
+PRMB.US,D,20200723,000000,13.1997,13.2418,12.9125,13.0695,869908.285861,0
+PRMB.US,D,20200724,000000,12.9949,13.0504,12.8885,12.9757,721957.04959653,0
+PRMB.US,D,20200727,000000,12.9028,13.3023,12.9028,13.2659,928095.34531317,0
+PRMB.US,D,20200728,000000,13.3118,13.331,13.1164,13.1262,690997.04398402,0
+PRMB.US,D,20200729,000000,13.1721,13.1997,12.9805,13.1817,655627.45645914,0
+PRMB.US,D,20200730,000000,12.9949,13.3454,12.9393,13.331,929793.18575587,0
+PRMB.US,D,20200731,000000,13.2659,13.3023,13.0409,13.2468,791530.91718376,0
+PRMB.US,D,20200803,000000,13.1817,13.3681,13.1117,13.1817,834062.55120091,0
+PRMB.US,D,20200804,000000,13.0878,13.2744,13.0235,13.1901,958060.24518036,0
+PRMB.US,D,20200805,000000,13.3406,13.6,13.2744,13.6,1558021.2982935,0
+PRMB.US,D,20200806,000000,13.667,13.8903,12.8647,13.4241,1322259.5503264,0
+PRMB.US,D,20200807,000000,13.4049,13.5916,13.2744,13.3491,925900.47408898,0
+PRMB.US,D,20200810,000000,13.4517,13.6757,13.1901,13.5819,1880550.4198315,0
+PRMB.US,D,20200811,000000,13.6757,13.9639,13.5359,13.8807,1705607.0707481,0
+PRMB.US,D,20200812,000000,14.0205,14.1976,13.8903,14.0665,2001655.728801,0
+PRMB.US,D,20200813,000000,13.9287,14.0954,13.806,13.9094,918621.47917752,0
+PRMB.US,D,20200814,000000,13.7773,13.8568,13.6949,13.7591,1825544.9838904,0
+PRMB.US,D,20200817,000000,13.806,13.8854,13.5819,13.713,1174677.9546011,0
+PRMB.US,D,20200818,000000,13.6949,13.8913,13.5255,13.806,1896803.1175503,0
+PRMB.US,D,20200819,000000,13.8625,13.9575,13.5484,13.6384,949798.67471136,0
+PRMB.US,D,20200820,000000,13.4698,13.6479,13.4324,13.5533,699085.28018889,0
+PRMB.US,D,20200821,000000,13.3664,13.4766,13.2352,13.2916,1131019.6478671,0
+PRMB.US,D,20200824,000000,13.3941,13.3941,13.2257,13.3849,719324.66598273,0
+PRMB.US,D,20200825,000000,13.4795,13.4795,13.2544,13.3004,854097.27726118,0
+PRMB.US,D,20200826,000000,13.2448,13.3849,12.9824,13.0763,769643.8116983,0
+PRMB.US,D,20200827,000000,13.1605,13.1797,12.9278,13.0017,803519.17433172,0
+PRMB.US,D,20200828,000000,13.0763,13.1328,12.832,13.1041,770473.93663799,0
+PRMB.US,D,20200831,000000,13.0475,13.1328,12.7401,12.8043,748497.03147353,0
+PRMB.US,D,20200901,000000,12.7307,13.175,12.6924,13.1137,1059124.5629956,0
+PRMB.US,D,20200902,000000,13.1232,13.2823,13.034,13.216,1266331.0572196,0
+PRMB.US,D,20200903,000000,13.2639,13.4421,12.9634,13.0849,998309.29665893,0
+PRMB.US,D,20200904,000000,13.1979,13.1979,12.7017,13.0303,958065.46609193,0
+PRMB.US,D,20200908,000000,12.9182,13.0017,12.6367,12.656,1037696.8977283,0
+PRMB.US,D,20200909,000000,12.7592,12.8944,12.656,12.8704,1081189.1794745,0
+PRMB.US,D,20200910,000000,12.8895,13.0763,12.7862,12.7947,709583.48917466,0
+PRMB.US,D,20200911,000000,12.8704,13.1232,12.7672,13.1041,1109909.4140233,0
+PRMB.US,D,20200914,000000,13.1979,13.5906,13.151,13.5158,1339641.0091266,0
+PRMB.US,D,20200915,000000,13.4795,13.6902,13.3849,13.5714,991834.32212931,0
+PRMB.US,D,20200916,000000,13.6289,13.763,13.5255,13.5255,858854.57188414,0
+PRMB.US,D,20200917,000000,13.4039,13.6949,13.3291,13.667,1024778.2741386,0
+PRMB.US,D,20200918,000000,13.6949,13.7965,13.376,13.667,2775031.4480899,0
+PRMB.US,D,20200921,000000,13.4132,13.4976,13.2076,13.3386,1294886.3109628,0
+PRMB.US,D,20200922,000000,13.5255,13.6289,13.3849,13.4604,869400.81325636,0
+PRMB.US,D,20200923,000000,13.4039,13.5714,12.992,13.0303,839803.46556373,0
+PRMB.US,D,20200924,000000,12.9824,13.0849,12.7353,12.832,661185.638917,0
+PRMB.US,D,20200925,000000,12.7307,13.0428,12.7017,12.9546,889472.08569762,0
+PRMB.US,D,20200928,000000,13.0849,13.3473,13.0849,13.2823,660493.34604278,0
+PRMB.US,D,20200929,000000,13.3473,13.3473,13.0475,13.057,836263.687519,0
+PRMB.US,D,20200930,000000,13.1232,13.4324,13.1232,13.2916,993984.29351401,0
+PRMB.US,D,20201001,000000,13.3291,13.4882,13.1797,13.3473,894057.09023876,0
+PRMB.US,D,20201002,000000,13.0763,13.4604,13.0303,13.2916,801186.47104206,0
+PRMB.US,D,20201005,000000,13.376,13.4421,13.1137,13.3664,960696.80552341,0
+PRMB.US,D,20201006,000000,13.4698,13.5906,13.2725,13.3386,744126.08430678,0
+PRMB.US,D,20201007,000000,13.4039,13.6097,13.3849,13.5255,846277.39591103,0
+PRMB.US,D,20201008,000000,13.6479,13.7036,13.4698,13.5158,1385988.0853194,0
+PRMB.US,D,20201009,000000,13.5435,13.6289,13.3338,13.4795,785069.51702422,0
+PRMB.US,D,20201012,000000,13.4039,13.6384,13.4039,13.6097,881081.03662167,0
+PRMB.US,D,20201013,000000,13.535,13.6,13.3291,13.4795,1047661.5295517,0
+PRMB.US,D,20201014,000000,13.5158,13.6097,13.2593,13.3196,543422.75753494,0
+PRMB.US,D,20201015,000000,13.1422,13.2916,12.9728,13.1979,1908873.865101,0
+PRMB.US,D,20201016,000000,13.2076,13.3893,13.0763,13.3004,896846.10119967,0
+PRMB.US,D,20201019,000000,13.3386,13.3941,12.9824,13.0666,841528.45474658,0
+PRMB.US,D,20201020,000000,13.1892,13.1892,12.9364,13.0475,898016.62957375,0
+PRMB.US,D,20201021,000000,13.0207,13.1041,12.8225,12.8992,758287.28485034,0
+PRMB.US,D,20201022,000000,12.9634,13.0944,12.8043,12.945,626396.61675876,0
+PRMB.US,D,20201023,000000,13.038,13.0944,12.9327,12.992,399915.5611992,0
+PRMB.US,D,20201026,000000,12.8704,12.9182,12.6827,12.8608,758665.27884805,0
+PRMB.US,D,20201027,000000,12.8704,12.9182,12.4212,12.4212,596186.33404776,0
+PRMB.US,D,20201028,000000,12.1406,12.1913,11.907,11.907,895892.76274691,0
+PRMB.US,D,20201029,000000,11.8514,11.9022,11.6255,11.86,810519.37256532,0
+PRMB.US,D,20201030,000000,11.813,11.813,11.5977,11.7279,1700427.9264702,0
+PRMB.US,D,20201102,000000,11.813,11.9989,11.7326,11.907,942187.629824,0
+PRMB.US,D,20201103,000000,12.0946,12.1866,11.971,12.0755,1019834.0708814,0
+PRMB.US,D,20201104,000000,12.0275,12.6079,11.9989,12.5705,1013645.2023058,0
+PRMB.US,D,20201105,000000,12.6655,13.4604,12.6655,13.1041,3206146.1326515,0
+PRMB.US,D,20201106,000000,13.357,13.4039,13.0207,13.038,1853345.2938204,0
+PRMB.US,D,20201109,000000,13.7313,13.9477,13.6289,13.7313,1639098.922435,0
+PRMB.US,D,20201110,000000,13.7965,13.9575,13.6578,13.7678,2108835.8224298,0
+PRMB.US,D,20201111,000000,13.8722,13.9104,13.7036,13.9104,1839802.2492068,0
+PRMB.US,D,20201112,000000,13.853,13.853,13.5158,13.6578,1030945.2148855,0
+PRMB.US,D,20201113,000000,13.7678,13.9575,13.6289,13.9575,646238.16909094,0
+PRMB.US,D,20201116,000000,14.0493,14.3586,14.0309,14.1335,1613155.1686593,0
+PRMB.US,D,20201117,000000,14.0024,14.1813,13.8577,14.1152,1347264.5842018,0
+PRMB.US,D,20201118,000000,14.1527,14.2276,13.9104,13.9104,1808794.2112078,0
+PRMB.US,D,20201119,000000,13.8625,14.0876,13.806,13.9829,855378.48896056,0
+PRMB.US,D,20201120,000000,13.8625,14.0119,13.787,13.8433,929597.92366314,0
+PRMB.US,D,20201123,000000,14.0033,14.0033,13.8108,13.8817,691816.72710057,0
+PRMB.US,D,20201124,000000,13.9649,14.1161,13.9296,14.0309,963807.42463705,0
+PRMB.US,D,20201125,000000,14.0309,14.1115,13.8155,14.0981,1061971.0039838,0
+PRMB.US,D,20201127,000000,14.0225,14.1392,13.9477,14.1161,336876.18653348,0
+PRMB.US,D,20201130,000000,14.0503,14.2015,14.0129,14.1251,1009219.9576588,0
+PRMB.US,D,20201201,000000,14.2953,14.3788,14.1631,14.37,885697.36663222,0
+PRMB.US,D,20201202,000000,14.4075,14.4075,14.2294,14.3882,624050.33909903,0
+PRMB.US,D,20201203,000000,14.4075,14.6192,14.37,14.5578,995272.81448958,0
+PRMB.US,D,20201204,000000,14.6333,14.6707,14.4735,14.6516,527801.79011629,0
+PRMB.US,D,20201207,000000,14.53,14.6047,14.4648,14.5578,756173.85984665,0
+PRMB.US,D,20201208,000000,14.4267,14.713,14.3511,14.6899,691583.87444453,0
+PRMB.US,D,20201209,000000,14.784,14.9333,14.7265,14.8873,1459624.8662907,0
+PRMB.US,D,20201210,000000,15.0377,15.3575,14.9992,15.2062,1049472.1416843,0
+PRMB.US,D,20201211,000000,15.2252,15.253,14.803,14.9053,972611.96990939,0
+PRMB.US,D,20201214,000000,15.0377,15.1966,14.9715,15.1411,963458.66774415,0
+PRMB.US,D,20201215,000000,15.1783,15.1783,14.8776,15.0377,892640.13483854,0
+PRMB.US,D,20201216,000000,15.0568,15.0951,14.7359,14.9141,722615.92863672,0
+PRMB.US,D,20201217,000000,14.9992,15.0855,14.868,14.9812,665610.88356408,0
+PRMB.US,D,20201218,000000,14.9428,15.1219,14.6899,14.8586,1683836.9136818,0
+PRMB.US,D,20201221,000000,14.5674,14.7456,14.304,14.7265,743038.04633551,0
+PRMB.US,D,20201222,000000,14.7551,14.7648,14.5674,14.6996,566807.22045879,0
+PRMB.US,D,20201223,000000,14.8317,14.9015,14.6707,14.868,2214399.5218364,0
+PRMB.US,D,20201224,000000,14.8414,15.0568,14.803,15.0377,645701.45938149,0
+PRMB.US,D,20201228,000000,15.1497,15.3479,15.0855,15.1871,742250.7328707,0
+PRMB.US,D,20201229,000000,15.1036,15.2349,14.6755,14.6899,1011912.9038468,0
+PRMB.US,D,20201230,000000,14.6803,14.8076,14.5951,14.6613,616772.38836988,0
+PRMB.US,D,20201231,000000,14.5857,14.8414,14.4735,14.7359,1023518.9902678,0
+PRMB.US,D,20210104,000000,14.9141,15.3768,14.7933,15.367,3089803.3392165,0
+PRMB.US,D,20210105,000000,15.2252,15.3768,14.803,14.9992,2747395.0747831,0
+PRMB.US,D,20210106,000000,15.0186,15.1783,14.8825,14.9898,2939447.3510827,0
+PRMB.US,D,20210107,000000,14.9715,15.047,14.803,14.8489,1221938.6903188,0
+PRMB.US,D,20210108,000000,15.1411,15.3,14.8776,15.1132,4532938.4784033,0
+PRMB.US,D,20210111,000000,14.9141,15.1592,14.9141,14.9715,2504073.446862,0
+PRMB.US,D,20210112,000000,14.9715,15.3,14.9235,15.2723,2675877.9839093,0
+PRMB.US,D,20210113,000000,15.2437,15.4646,15.0989,15.3287,728103.10669721,0
+PRMB.US,D,20210114,000000,15.4142,15.6954,15.3191,15.5633,1074574.2845148,0
+PRMB.US,D,20210115,000000,15.4235,15.4962,14.9619,15.3191,1302567.3160651,0
+PRMB.US,D,20210119,000000,15.3287,15.4092,15.1689,15.2349,764332.05626657,0
+PRMB.US,D,20210120,000000,15.2252,15.3575,15.0951,15.3383,685353.23857641,0
+PRMB.US,D,20210121,000000,15.3479,15.3479,15.1132,15.1411,492771.56184348,0
+PRMB.US,D,20210122,000000,15.0279,15.1689,14.8126,15.1592,815907.35330597,0
+PRMB.US,D,20210125,000000,14.9812,15.3,14.8317,14.8873,823419.20087347,0
+PRMB.US,D,20210126,000000,14.9141,15.1314,14.8223,15.0951,918048.22308708,0
+PRMB.US,D,20210127,000000,14.8317,14.9235,14.1535,14.2953,3990757.2536398,0
+PRMB.US,D,20210128,000000,14.4735,14.8317,14.2387,14.7359,2152578.7079313,0
+PRMB.US,D,20210129,000000,14.7359,14.7359,14.3653,14.5205,3202701.3751973,0
+PRMB.US,D,20210201,000000,14.5857,15.0041,14.3511,14.709,3426719.2046779,0
+PRMB.US,D,20210202,000000,14.9333,15.5539,14.7741,15.5154,1696114.4093308,0
+PRMB.US,D,20210203,000000,15.4599,16.3765,15.3813,16.1657,2207661.4133637,0
+PRMB.US,D,20210204,000000,16.0231,16.2126,15.7885,16.0421,1843912.1507951,0
+PRMB.US,D,20210205,000000,16.2042,16.5038,16.0517,16.3055,1767659.6931269,0
+PRMB.US,D,20210208,000000,16.4196,16.7759,16.2042,16.3813,2004786.1873786,0
+PRMB.US,D,20210209,000000,16.4196,16.4943,15.9493,16.4292,2647680.8846999,0
+PRMB.US,D,20210210,000000,16.4665,16.6255,15.9951,16.2864,1628298.9447604,0
+PRMB.US,D,20210211,000000,16.3907,16.3907,15.9167,16.2961,1583570.3511544,0
+PRMB.US,D,20210212,000000,16.1562,16.3813,16.0144,16.3813,1405846.3445686,0
+PRMB.US,D,20210216,000000,16.4485,16.4485,16.0144,16.089,1706978.0821264,0
+PRMB.US,D,20210217,000000,15.659,15.6954,14.5759,15.253,5029496.2453176,0
+PRMB.US,D,20210218,000000,15.1592,15.3768,14.7648,14.784,1878732.4984228,0
+PRMB.US,D,20210219,000000,14.8586,15.0423,14.7227,14.784,1405921.5256952,0
+PRMB.US,D,20210222,000000,14.7265,14.9333,14.53,14.5493,853859.20369358,0
+PRMB.US,D,20210223,000000,14.3882,14.6996,14.1729,14.6613,2583885.5220388,0
+PRMB.US,D,20210224,000000,14.784,14.784,14.3136,14.3979,1399245.023979,0
+PRMB.US,D,20210225,000000,14.417,14.5021,13.5617,13.8913,2517503.7197856,0
+PRMB.US,D,20210226,000000,13.9649,14.0129,13.4211,13.4306,2643541.7460068,0
+PRMB.US,D,20210301,000000,13.6279,13.8108,13.374,13.4402,2487462.5946096,0
+PRMB.US,D,20210302,000000,13.3922,14.0129,13.3454,13.8625,2040576.5803761,0
+PRMB.US,D,20210303,000000,13.9104,14.1251,13.6568,13.7965,1610290.9765718,0
+PRMB.US,D,20210304,000000,14.2294,14.2857,13.7495,14.0309,1954005.5130801,0
+PRMB.US,D,20210305,000000,14.0885,14.3511,13.853,14.3415,1654763.7455108,0
+PRMB.US,D,20210308,000000,14.3316,14.713,14.2953,14.4553,1352729.8344336,0
+PRMB.US,D,20210309,000000,14.7456,15.047,14.5493,14.8414,2632976.709353,0
+PRMB.US,D,20210310,000000,14.8873,15.5154,14.8776,15.367,1468760.4173567,0
+PRMB.US,D,20210311,000000,15.3383,15.8898,15.2148,15.8575,1593663.4174023,0
+PRMB.US,D,20210312,000000,15.7711,16.0825,15.753,15.8191,1278291.1214452,0
+PRMB.US,D,20210315,000000,15.7617,15.8382,15.4791,15.5835,1116788.4871085,0
+PRMB.US,D,20210316,000000,15.593,15.6506,15.2626,15.2723,1557549.3278876,0
+PRMB.US,D,20210317,000000,15.2339,15.4043,15.0031,15.3948,1719176.2199195,0
+PRMB.US,D,20210318,000000,15.2723,15.4972,15.144,15.2244,1408181.1362229,0
+PRMB.US,D,20210319,000000,15.367,15.6869,15.2138,15.6219,2247042.7493394,0
+PRMB.US,D,20210322,000000,15.5164,15.5738,15.2291,15.3383,584370.36698162,0
+PRMB.US,D,20210323,000000,15.3191,15.3383,14.782,14.8394,744178.29342249,0
+PRMB.US,D,20210324,000000,14.9504,15.0654,14.7245,14.7339,1100552.4963068,0
+PRMB.US,D,20210325,000000,14.6401,14.9697,14.4993,14.9122,605916.02485037,0
+PRMB.US,D,20210326,000000,14.9697,15.1402,14.8949,15.1219,625148.81889343,0
+PRMB.US,D,20210329,000000,14.8949,15.2148,14.8442,14.9792,951105.99096859,0
+PRMB.US,D,20210330,000000,14.9504,15.3383,14.8806,15.3096,839136.23306503,0
+PRMB.US,D,20210331,000000,15.4043,15.4142,15.2109,15.3383,1226862.0099296,0
+PRMB.US,D,20210401,000000,15.3948,15.7377,15.1487,15.7061,793481.44974645,0
+PRMB.US,D,20210405,000000,15.8668,15.9416,15.6219,15.9139,687510.51923731,0
+PRMB.US,D,20210406,000000,15.7903,15.98,15.7903,15.9609,825560.81879966,0
+PRMB.US,D,20210407,000000,16.0261,16.0261,15.6409,15.6506,431379.90686941,0
+PRMB.US,D,20210408,000000,15.7328,15.9139,15.6314,15.8948,414597.80871749,0
+PRMB.US,D,20210409,000000,15.8853,15.8853,15.6869,15.6869,419824.98538178,0
+PRMB.US,D,20210412,000000,15.593,15.8668,15.5337,15.7244,534763.35360426,0
+PRMB.US,D,20210413,000000,15.66,15.6784,15.4151,15.5643,454857.30201921,0
+PRMB.US,D,20210414,000000,15.5643,15.6784,15.4418,15.4599,471323.01292995,0
+PRMB.US,D,20210415,000000,15.6122,15.6686,15.4972,15.5738,322269.12014181,0
+PRMB.US,D,20210416,000000,15.6686,15.7424,15.5212,15.6784,455867.02631692,0
+PRMB.US,D,20210419,000000,15.5548,15.7244,15.3948,15.4887,795977.04547711,0
+PRMB.US,D,20210420,000000,15.4043,15.5548,15.2723,15.4887,741924.9479887,0
+PRMB.US,D,20210421,000000,15.5453,15.7424,15.4331,15.7328,689838.00161539,0
+PRMB.US,D,20210422,000000,15.8097,15.8948,15.6963,15.8287,995715.54779074,0
+PRMB.US,D,20210423,000000,16.0172,16.1016,15.7999,16.0451,1661690.8509824,0
+PRMB.US,D,20210426,000000,16.1399,16.1877,15.9043,15.9512,1356679.9761277,0
+PRMB.US,D,20210427,000000,15.9887,16.0077,15.8853,15.9416,1242694.946358,0
+PRMB.US,D,20210428,000000,15.9416,16.0451,15.7857,15.8287,1234325.8251108,0
+PRMB.US,D,20210429,000000,15.9609,15.9609,15.6963,15.8575,1535875.2355942,0
+PRMB.US,D,20210430,000000,15.7999,15.8287,15.7061,15.7903,991626.52984882,0
+PRMB.US,D,20210503,000000,15.9139,16.0451,15.7809,16.0077,1512794.6297237,0
+PRMB.US,D,20210504,000000,15.8948,15.9579,15.3287,15.4695,1369445.1049174,0
+PRMB.US,D,20210505,000000,15.7424,15.7424,15.3096,15.4791,823241.68988009,0
+PRMB.US,D,20210506,000000,15.4599,15.6916,15.1957,15.66,1275805.9675375,0
+PRMB.US,D,20210507,000000,15.6869,15.98,15.66,15.9609,609599.90005446,0
+PRMB.US,D,20210510,000000,16.0825,16.0825,15.7195,15.752,903643.72806434,0
+PRMB.US,D,20210511,000000,15.5643,15.6963,15.4695,15.6314,1389614.5304962,0
+PRMB.US,D,20210512,000000,15.526,15.6314,15.4235,15.6219,1371530.3369987,0
+PRMB.US,D,20210513,000000,15.5835,15.9931,15.5643,15.9887,865866.25612319,0
+PRMB.US,D,20210514,000000,16.1016,16.3563,16.0077,16.3467,1550874.9145359,0
+PRMB.US,D,20210517,000000,16.2808,16.4884,16.2348,16.4884,1424440.0990355,0
+PRMB.US,D,20210518,000000,16.5173,16.5173,16.2539,16.3276,1088096.4454822,0
+PRMB.US,D,20210519,000000,16.1782,16.2156,15.98,16.1973,772825.4352093,0
+PRMB.US,D,20210520,000000,16.1877,16.3708,16.1208,16.3467,1037311.5944544,0
+PRMB.US,D,20210521,000000,16.433,16.616,16.3659,16.5451,1153795.3525019,0
+PRMB.US,D,20210524,000000,16.5929,16.6494,16.4799,16.5546,638627.1242036,0
+PRMB.US,D,20210525,000000,16.6207,16.7815,16.2711,16.2711,1004781.1386416,0
+PRMB.US,D,20210526,000000,16.2624,16.2902,16.1016,16.2711,807946.50734342,0
+PRMB.US,D,20210527,000000,16.433,16.6207,16.3095,16.3181,1266143.1044031,0
+PRMB.US,D,20210528,000000,16.2711,16.4234,16.2442,16.3276,783019.78714168,0
+PRMB.US,D,20210601,000000,16.4522,16.4522,16.1973,16.2808,1426129.5860196,0
+PRMB.US,D,20210602,000000,16.2902,16.3897,16.2539,16.3467,719036.47166404,0
+PRMB.US,D,20210603,000000,16.3276,16.4139,16.225,16.3659,1330165.0546263,0
+PRMB.US,D,20210604,000000,16.4234,16.5364,16.3142,16.3181,954054.76182354,0
+PRMB.US,D,20210607,000000,16.3181,16.4234,16.2348,16.3659,2167948.0274123,0
+PRMB.US,D,20210608,000000,16.3659,16.4234,16.3276,16.3563,724799.31385545,0
+PRMB.US,D,20210609,000000,16.4042,16.4799,16.249,16.4705,1244168.2876033,0
+PRMB.US,D,20210610,000000,16.5364,16.6972,16.4234,16.6877,1007797.781347,0
+PRMB.US,D,20210611,000000,16.6877,16.7642,16.5748,16.7452,1287170.8478439,0
+PRMB.US,D,20210614,000000,16.7452,16.7452,16.3095,16.4139,1984218.9283382,0
+PRMB.US,D,20210615,000000,16.4522,16.4705,16.3095,16.3851,1870365.46554,0
+PRMB.US,D,20210616,000000,16.4139,16.4139,16.2204,16.3181,2400457.1474711,0
+PRMB.US,D,20210617,000000,16.206,16.4042,15.7599,15.7693,2424525.5498105,0
+PRMB.US,D,20210618,000000,15.6572,15.6764,15.145,15.1544,1807080.7080305,0
+PRMB.US,D,20210621,000000,15.2205,15.5997,15.1076,15.5807,1944818.7970808,0
+PRMB.US,D,20210622,000000,15.5423,15.7042,15.4014,15.6764,1133311.6280465,0
+PRMB.US,D,20210623,000000,15.7309,15.7404,15.5279,15.552,1247981.6414142,0
+PRMB.US,D,20210624,000000,15.5807,15.6572,15.457,15.5997,978121.07579848,0
+PRMB.US,D,20210625,000000,15.5613,16.0909,15.5041,15.9024,5217809.3047505,0
+PRMB.US,D,20210628,000000,15.9024,15.9877,15.7138,15.8171,884503.86624723,0
+PRMB.US,D,20210629,000000,15.8267,15.8459,15.6189,15.6851,815162.85131603,0
+PRMB.US,D,20210630,000000,15.8557,15.9877,15.6286,15.8363,731642.88474195,0
+PRMB.US,D,20210701,000000,15.9599,15.9599,15.7599,15.8077,1480447.9499982,0
+PRMB.US,D,20210702,000000,15.8267,15.9215,15.5997,15.6094,740573.77607427,0
+PRMB.US,D,20210706,000000,15.6189,15.6189,15.4301,15.4761,678093.03894661,0
+PRMB.US,D,20210707,000000,15.3823,15.5231,15.3056,15.3154,618631.03288895,0
+PRMB.US,D,20210708,000000,15.0797,15.3248,15.051,15.2961,967440.13490774,0
+PRMB.US,D,20210709,000000,15.4486,15.571,15.3919,15.5041,801153.05720801,0
+PRMB.US,D,20210712,000000,15.4388,15.6286,15.3919,15.571,968300.54113455,0
+PRMB.US,D,20210713,000000,15.5231,15.6286,15.4619,15.4944,646079.45337919,0
+PRMB.US,D,20210714,000000,15.552,15.6572,15.5231,15.5613,634359.55108595,0
+PRMB.US,D,20210715,000000,15.5137,15.5903,15.4301,15.571,599095.4259748,0
+PRMB.US,D,20210716,000000,15.6851,15.7138,15.457,15.4666,990407.96908829,0
+PRMB.US,D,20210719,000000,15.4666,15.4761,15.0989,15.3248,1260128.6142739,0
+PRMB.US,D,20210720,000000,15.3919,15.8171,15.3154,15.7789,961705.48563882,0
+PRMB.US,D,20210721,000000,15.9215,15.9599,15.6764,15.9024,696177.23244417,0
+PRMB.US,D,20210722,000000,15.9215,15.979,15.8077,15.9215,655459.34310658,0
+PRMB.US,D,20210723,000000,15.9503,16.0634,15.8746,16.0537,524310.04445799,0
+PRMB.US,D,20210726,000000,16.0728,16.1822,15.979,16.1676,858479.71043339,0
+PRMB.US,D,20210727,000000,16.1293,16.1867,15.9693,16.0163,558066.37030762,0
+PRMB.US,D,20210728,000000,16.0251,16.1103,15.8697,15.9024,1107324.0186136,0
+PRMB.US,D,20210729,000000,16.0634,16.139,15.798,15.8077,866656.70213495,0
+PRMB.US,D,20210730,000000,15.8171,15.8557,15.5613,15.6477,1001603.6918599,0
+PRMB.US,D,20210802,000000,15.6189,15.6851,15.5374,15.571,774581.7498616,0
+PRMB.US,D,20210803,000000,15.571,15.6286,15.3967,15.6094,1670471.3800616,0
+PRMB.US,D,20210804,000000,15.5997,15.6667,15.3056,15.3729,557534.88150973,0
+PRMB.US,D,20210805,000000,15.3345,15.9407,15.3154,15.9311,973789.80755967,0
+PRMB.US,D,20210806,000000,16.0251,16.4072,15.912,15.979,737625.00521932,0
+PRMB.US,D,20210809,000000,16.0537,16.1822,15.979,16.1484,504774.43754385,0
+PRMB.US,D,20210810,000000,16.1582,16.2156,16.0537,16.206,622879.81072494,0
+PRMB.US,D,20210811,000000,16.2808,16.5509,16.225,16.433,748209.88133716,0
+PRMB.US,D,20210812,000000,16.3851,16.4234,16.1964,16.206,548565.35543177,0
+PRMB.US,D,20210813,000000,16.2711,16.3181,16.1582,16.2624,423461.87238171,0
+PRMB.US,D,20210816,000000,16.1293,16.3095,16.1006,16.2442,618545.40993919,0
+PRMB.US,D,20210817,000000,16.225,16.2577,16.0346,16.1198,525615.2723506,0
+PRMB.US,D,20210818,000000,16.0909,16.1534,15.8353,15.8547,445808.41808537,0
+PRMB.US,D,20210819,000000,15.7023,16.1293,15.6833,16.1293,786713.05998658,0
+PRMB.US,D,20210820,000000,16.0068,16.139,15.9398,16.0815,629749.48616927,0
+PRMB.US,D,20210823,000000,16.1198,16.5287,16.1198,16.4715,1180900.2370107,0
+PRMB.US,D,20210824,000000,16.4625,16.4904,16.2817,16.3669,418042.56617163,0
+PRMB.US,D,20210825,000000,16.4625,16.6523,16.3008,16.5958,761004.2472316,0
+PRMB.US,D,20210826,000000,16.5,16.6379,16.4808,16.5383,409916.73940346,0
+PRMB.US,D,20210827,000000,16.6523,16.8526,16.5958,16.8143,535012.91317733,0
+PRMB.US,D,20210830,000000,16.8898,16.9319,16.7472,16.8994,587649.09944784,0
+PRMB.US,D,20210831,000000,16.8994,16.9175,16.7854,16.8706,543146.0492217,0
+PRMB.US,D,20210901,000000,16.8994,17.0421,16.7834,17.0324,773111.54116336,0
+PRMB.US,D,20210902,000000,17.0986,17.0986,16.8526,16.9463,604787.26376886,0
+PRMB.US,D,20210903,000000,16.8428,16.9557,16.8333,16.8706,282085.85214903,0
+PRMB.US,D,20210907,000000,16.9463,17.0603,16.6704,16.6801,2176837.151452,0
+PRMB.US,D,20210908,000000,16.614,16.7996,16.5768,16.6801,410930.64043044,0
+PRMB.US,D,20210909,000000,16.614,16.7232,16.3765,16.3765,419487.71449433,0
+PRMB.US,D,20210910,000000,16.4338,16.4338,16.1916,16.3008,571786.92591464,0
+PRMB.US,D,20210913,000000,16.3955,16.4148,16.2864,16.319,405749.40778797,0
+PRMB.US,D,20210914,000000,16.3382,16.4435,16.2587,16.386,775486.01174559,0
+PRMB.US,D,20210915,000000,16.2911,16.3955,16.1293,16.2633,745146.25042765,0
+PRMB.US,D,20210916,000000,16.2633,16.2633,15.983,16.0441,711846.23224928,0
+PRMB.US,D,20210917,000000,16.0537,16.0537,15.7263,15.8353,1615871.0868582,0
+PRMB.US,D,20210920,000000,15.5977,15.7118,15.3413,15.5692,737551.91245733,0
+PRMB.US,D,20210921,000000,15.6745,15.7827,15.5977,15.6266,386314.04237597,0
+PRMB.US,D,20210922,000000,15.6554,15.7414,15.526,15.5404,782378.65920083,0
+PRMB.US,D,20210923,000000,15.6554,15.8353,15.6554,15.7395,464393.8190937,0
+PRMB.US,D,20210924,000000,15.6075,15.7299,15.1985,15.2271,2121031.8718584,0
+PRMB.US,D,20210927,000000,15.1698,15.6266,15.1505,15.2934,2105087.2079223,0
+PRMB.US,D,20210928,000000,15.2462,15.3794,15.047,15.0758,1291560.5902924,0
+PRMB.US,D,20210929,000000,15.0951,15.2128,15.0186,15.0758,623540.77812974,0
+PRMB.US,D,20210930,000000,15.1323,15.1601,14.9324,14.9324,834697.41404788,0
+PRMB.US,D,20211001,000000,15.0279,15.5355,14.9706,15.484,857160.90817069,0
+PRMB.US,D,20211004,000000,15.4456,15.5692,15.2895,15.3699,456673.13506338,0
+PRMB.US,D,20211005,000000,15.3891,15.4552,15.2177,15.2462,527760.02282372,0
+PRMB.US,D,20211006,000000,15.1036,15.2177,15.0423,15.1505,1042139.8934748,0
+PRMB.US,D,20211007,000000,15.2846,15.6973,15.2752,15.5309,647209.25864303,0
+PRMB.US,D,20211008,000000,15.5692,15.7215,15.3794,15.4083,409811.27698974,0
+PRMB.US,D,20211011,000000,15.3987,15.5453,15.3938,15.4273,244502.59811829,0
+PRMB.US,D,20211012,000000,15.5117,15.5117,15.2752,15.2934,614867.79982899,0
+PRMB.US,D,20211013,000000,15.2271,15.3413,15.1411,15.2081,715410.02648724,0
+PRMB.US,D,20211014,000000,15.3603,15.3891,15.2081,15.2271,797507.81674955,0
+PRMB.US,D,20211015,000000,15.4646,15.4646,15.1036,15.1229,530007.10316363,0
+PRMB.US,D,20211018,000000,15.0088,15.1181,14.9131,14.9992,557640.34392346,0
+PRMB.US,D,20211019,000000,15.0279,15.2369,14.9802,15.2369,624847.05020468,0
+PRMB.US,D,20211020,000000,15.2752,15.3891,15.1985,15.2369,621098.43569711,0
+PRMB.US,D,20211021,000000,15.256,15.2752,14.9898,15.047,362568.29237146,0
+PRMB.US,D,20211022,000000,15.1132,15.1793,15.047,15.1411,255868.52260707,0
+PRMB.US,D,20211025,000000,15.1132,15.3028,15.1036,15.1601,496711.26171451,0
+PRMB.US,D,20211026,000000,15.2177,15.4225,15.1036,15.1036,872266.04952619,0
+PRMB.US,D,20211027,000000,15.1698,15.1698,14.9418,14.9802,609548.73512106,0
+PRMB.US,D,20211028,000000,15.0855,15.2271,15.0088,15.1698,653786.56303942,0
+PRMB.US,D,20211029,000000,15.1601,15.3028,15.047,15.1036,407081.78442073,0
+PRMB.US,D,20211101,000000,15.1036,15.4273,15.0855,15.3699,1015063.2018884,0
+PRMB.US,D,20211102,000000,15.4646,15.4646,15.2462,15.2934,907121.89935253,0
+PRMB.US,D,20211103,000000,15.3413,15.9683,15.3413,15.8161,1217934.2511443,0
+PRMB.US,D,20211104,000000,15.8736,17.678,15.8161,17.6683,3283524.2188541,0
+PRMB.US,D,20211105,000000,17.6683,18.1146,17.5449,18.0773,1364837.1283654,0
+PRMB.US,D,20211108,000000,18.134,18.2106,17.7354,17.858,1327045.0378719,0
+PRMB.US,D,20211109,000000,17.8677,18.1722,17.8293,18.153,909563.19760286,0
+PRMB.US,D,20211110,000000,18.1432,18.3435,17.9442,17.9634,788613.47179821,0
+PRMB.US,D,20211111,000000,18.0485,18.3904,17.9442,18.3628,687047.94647216,0
+PRMB.US,D,20211112,000000,18.3904,18.6184,18.3628,18.5044,1056563.1837792,0
+PRMB.US,D,20211115,000000,18.5809,18.6845,18.334,18.5619,1431621.9849916,0
+PRMB.US,D,20211116,000000,18.4662,18.6941,18.4278,18.6278,1222491.062763,0
+PRMB.US,D,20211117,000000,18.5044,19.1125,18.177,18.2189,1049164.1079016,0
+PRMB.US,D,20211118,000000,18.2238,18.2669,17.6923,17.8014,900205.23570406,0
+PRMB.US,D,20211119,000000,17.6309,17.8867,17.6309,17.6398,589751.03844608,0
+PRMB.US,D,20211122,000000,17.6309,17.8215,17.449,17.4684,619097.78238334,0
+PRMB.US,D,20211123,000000,17.354,17.4922,17.1445,17.2019,735397.76434338,0
+PRMB.US,D,20211124,000000,17.1541,17.1686,17.0401,17.1254,557583.9580785,0
+PRMB.US,D,20211126,000000,16.7442,16.9539,16.5631,16.6675,613143.85482844,0
+PRMB.US,D,20211129,000000,16.7346,16.8207,16.3103,16.4587,1064954.2328552,0
+PRMB.US,D,20211130,000000,16.3439,16.4865,15.8105,15.8391,809633.90596298,0
+PRMB.US,D,20211201,000000,16.0681,16.0958,15.2579,15.2579,1236098.84668,0
+PRMB.US,D,20211202,000000,15.391,15.71,15.2675,15.5337,678953.44517341,0
+PRMB.US,D,20211203,000000,15.6774,15.7703,15.3622,15.4952,544225.73373447,0
+PRMB.US,D,20211206,000000,15.686,16.3534,15.5146,16.3055,1002503.7770146,0
+PRMB.US,D,20211207,000000,16.5344,16.8497,16.4865,16.725,848174.6751757,0
+PRMB.US,D,20211208,000000,16.7632,16.8113,16.3728,16.5155,568514.4585423,0
+PRMB.US,D,20211209,000000,16.363,16.5823,16.1772,16.249,734451.73516682,0
+PRMB.US,D,20211210,000000,16.3151,16.3774,16.1103,16.2204,579139.01358808,0
+PRMB.US,D,20211213,000000,16.115,16.3295,16.1056,16.2106,574309.67038545,0
+PRMB.US,D,20211214,000000,16.2396,16.5248,16.1822,16.363,563563.99019125,0
+PRMB.US,D,20211215,000000,16.4013,16.6399,16.3247,16.5823,996740.93482319,0
+PRMB.US,D,20211216,000000,16.7346,16.8726,16.5823,16.7058,1618637.1258082,0
+PRMB.US,D,20211217,000000,16.5919,16.8113,16.3439,16.411,1266135.7951268,0
+PRMB.US,D,20211220,000000,16.1534,16.2587,15.9148,16.1724,734903.86610882,0
+PRMB.US,D,20211221,000000,16.2204,16.587,16.2204,16.4675,656168.34289785,0
+PRMB.US,D,20211222,000000,16.363,16.587,16.363,16.5631,318963.23893542,0
+PRMB.US,D,20211223,000000,16.5536,16.683,16.5058,16.6494,347426.60463496,0
+PRMB.US,D,20211227,000000,16.5728,16.7922,16.5058,16.7922,268839.35531259,0
+PRMB.US,D,20211228,000000,16.7442,16.8868,16.7155,16.8304,294986.72463948,0
+PRMB.US,D,20211229,000000,16.7922,16.9636,16.4962,16.8868,376272.14106145,0
+PRMB.US,D,20211230,000000,16.9539,17.0019,16.7539,16.7539,322235.70630776,0
+PRMB.US,D,20211231,000000,16.6399,16.8774,16.6399,16.8016,262508.47794231,0
+PRMB.US,D,20220103,000000,16.6963,17.021,16.6963,17.0114,569310.12546562,0
+PRMB.US,D,20220104,000000,17.0114,17.068,16.6542,16.8113,484322.03855794,0
+PRMB.US,D,20220105,000000,16.8582,16.9444,16.6207,16.6578,468251.02856192,0
+PRMB.US,D,20220106,000000,16.6868,16.7632,16.4205,16.6016,582455.33661761,0
+PRMB.US,D,20220107,000000,16.4865,16.6016,16.2633,16.5441,863872.91208561,0
+PRMB.US,D,20220110,000000,16.4587,16.4587,16.1964,16.3917,504767.12826764,0
+PRMB.US,D,20220111,000000,16.3534,16.6438,16.1534,16.5823,412837.31733595,0
+PRMB.US,D,20220112,000000,16.6207,16.6772,16.3822,16.4587,405946.75824532,0
+PRMB.US,D,20220113,000000,16.4962,16.7155,16.4396,16.6675,545470.39905284,0
+PRMB.US,D,20220114,000000,16.5536,16.5823,16.0298,16.4396,724928.79246241,0
+PRMB.US,D,20220118,000000,16.1629,16.611,16.0393,16.5536,690896.80248187,0
+PRMB.US,D,20220119,000000,16.5344,16.6301,16.277,16.5536,669078.61302914,0
+PRMB.US,D,20220120,000000,16.6868,16.7393,16.1342,16.1629,610772.51679317,0
+PRMB.US,D,20220121,000000,16.2106,16.7155,16.115,16.2013,853856.07114663,0
+PRMB.US,D,20220124,000000,16.1342,16.3822,15.6199,16.3151,717723.93449524,0
+PRMB.US,D,20220125,000000,16.0864,16.2299,15.7912,16.0585,398740.85609586,0
+PRMB.US,D,20220126,000000,16.2396,16.411,15.7912,15.9628,992723.96546091,0
+PRMB.US,D,20220127,000000,16.0958,16.2672,15.3622,15.5529,1110761.4667916,0
+PRMB.US,D,20220128,000000,15.4868,16.2299,15.4868,16.2204,1070794.3445379,0
+PRMB.US,D,20220131,000000,16.0681,16.115,15.7195,15.9148,874148.71023847,0
+PRMB.US,D,20220201,000000,16.0107,16.1792,15.7625,16.1534,1207136.3618344,0
+PRMB.US,D,20220202,000000,16.1724,16.2961,15.8678,15.9532,752948.38067846,0
+PRMB.US,D,20220203,000000,15.8297,15.8958,15.524,15.5719,597965.62071096,0
+PRMB.US,D,20220204,000000,15.391,15.4579,14.8001,15.1046,1331511.0056292,0
+PRMB.US,D,20220207,000000,15.1046,15.5337,15.0674,15.3719,1198412.2186003,0
+PRMB.US,D,20220208,000000,15.3239,15.5817,15.3239,15.5146,758940.94297896,0
+PRMB.US,D,20220209,000000,15.686,15.6906,15.2866,15.3813,1046365.6992998,0
+PRMB.US,D,20220210,000000,15.096,15.5529,15.096,15.4293,1416846.8052474,0
+PRMB.US,D,20220211,000000,15.4579,15.753,15.3719,15.4293,721525.80230082,0
+PRMB.US,D,20220214,000000,15.4486,15.4868,15.2099,15.2291,693599.14631071,0
+PRMB.US,D,20220215,000000,15.2099,15.391,15.096,15.1909,916567.57256572,0
+PRMB.US,D,20220216,000000,15.1525,15.1812,14.9235,15.1525,820439.10454909,0
+PRMB.US,D,20220217,000000,15.0289,15.1238,14.9141,14.9619,720050.37269102,0
+PRMB.US,D,20220218,000000,14.8959,15.0674,14.7034,14.9043,719832.13858737,0
+PRMB.US,D,20220222,000000,14.8096,14.8815,14.4764,14.5998,692567.4941844,0
+PRMB.US,D,20220223,000000,14.7712,14.8623,14.4716,14.5425,1087319.5738405,0
+PRMB.US,D,20220224,000000,13.8568,14.3424,13.4085,14.2667,998049.29526272,0
+PRMB.US,D,20220225,000000,14.1711,14.4668,14.0187,14.2187,1052187.0157009,0
+PRMB.US,D,20220228,000000,14.0954,14.0954,13.5187,13.8568,1619369.0976104,0
+PRMB.US,D,20220301,000000,13.8185,13.9237,13.3464,13.4565,1145037.7954337,0
+PRMB.US,D,20220302,000000,13.4565,14.0187,13.3608,13.9996,1015364.9705771,0
+PRMB.US,D,20220303,000000,14.0763,14.2332,13.7802,13.9143,680537.46974387,0
+PRMB.US,D,20220304,000000,13.6853,14.0089,13.6374,13.9899,941241.60064744,0
+PRMB.US,D,20220307,000000,13.9046,13.9046,12.9374,13.0081,2123200.6385247,0
+PRMB.US,D,20220308,000000,13.037,13.38,12.7133,13.0081,3157634.4665216,0
+PRMB.US,D,20220309,000000,13.2852,13.7703,13.2179,13.6374,760564.64647737,0
+PRMB.US,D,20220310,000000,13.3981,13.4364,13.1635,13.3023,1075200.7939033,0
+PRMB.US,D,20220311,000000,13.3884,13.4364,13.0532,13.0629,870242.42420151,0
+PRMB.US,D,20220314,000000,13.1393,13.2544,12.9144,13.0438,514621.07676563,0
+PRMB.US,D,20220315,000000,13.1682,13.369,12.9287,13.0054,685235.24597493,0
+PRMB.US,D,20220316,000000,13.2066,13.7524,13.2066,13.5609,781791.82874032,0
+PRMB.US,D,20220317,000000,13.4268,13.8385,13.4075,13.6757,606295.06303039,0
+PRMB.US,D,20220318,000000,13.6757,14.0109,13.4937,13.9919,1400516.8380375,0
+PRMB.US,D,20220321,000000,13.9344,14.0493,13.762,13.8577,708339.8680386,0
+PRMB.US,D,20220322,000000,13.8864,14.0014,13.8098,13.8291,584663.78221187,0
+PRMB.US,D,20220323,000000,13.7237,13.8003,13.5704,13.6088,533155.31284057,0
+PRMB.US,D,20220324,000000,13.666,13.6807,13.4937,13.5513,608359.41146531,0
+PRMB.US,D,20220325,000000,13.5513,13.6374,13.4029,13.5322,757294.26746966,0
+PRMB.US,D,20220328,000000,13.446,13.5322,13.2926,13.4844,1098220.8371995,0
+PRMB.US,D,20220329,000000,13.7237,13.9055,13.6469,13.8481,848724.95925523,0
+PRMB.US,D,20220330,000000,13.8673,13.9055,13.5799,13.6757,963903.48940995,0
+PRMB.US,D,20220331,000000,13.599,13.7956,13.5799,13.6469,929514.38907801,0
+PRMB.US,D,20220401,000000,13.6469,13.8577,13.6136,13.8577,1009913.2947153,0
+PRMB.US,D,20220404,000000,13.8385,13.9055,13.6374,13.8963,770220.20033568,0
+PRMB.US,D,20220405,000000,13.8864,13.9727,13.4937,13.5609,1133759.5822593,0
+PRMB.US,D,20220406,000000,13.4555,13.7332,13.4268,13.6088,968778.77663441,0
+PRMB.US,D,20220407,000000,13.666,13.853,13.5415,13.7907,989270.85454824,0
+PRMB.US,D,20220408,000000,13.8577,13.8817,13.6088,13.6184,982836.60312888,0
+PRMB.US,D,20220411,000000,13.6949,13.92,13.6374,13.8098,716128.42391934,0
+PRMB.US,D,20220412,000000,13.8385,13.9919,13.7046,13.7811,556480.25737251,0
+PRMB.US,D,20220413,000000,13.7524,14.0493,13.7332,14.0397,594055.15794473,0
+PRMB.US,D,20220414,000000,14.0588,14.1354,13.8577,13.9055,575804.93945922,0
+PRMB.US,D,20220418,000000,13.8963,13.982,13.8243,13.8577,568996.87077141,0
+PRMB.US,D,20220419,000000,13.8481,14.0683,13.8291,14.0397,586381.46211855,0
+PRMB.US,D,20220420,000000,14.1452,14.3365,14.0397,14.1738,893083.91232204,0
+PRMB.US,D,20220421,000000,14.3077,14.3365,14.0205,14.0588,466211.74050252,0
+PRMB.US,D,20220422,000000,14.0397,14.1641,13.9967,14.0493,678749.82962217,0
+PRMB.US,D,20220425,000000,14.0301,14.327,13.9438,14.3176,841175.52112443,0
+PRMB.US,D,20220426,000000,14.193,14.3176,13.8963,13.9247,696608.4797399,0
+PRMB.US,D,20220427,000000,13.9247,14.1306,13.8023,13.963,526085.15439193,0
+PRMB.US,D,20220428,000000,13.9919,14.4276,13.8864,14.3461,866942.808089,0
+PRMB.US,D,20220429,000000,14.2696,14.3461,13.9727,14.0205,751595.1203994,0
+PRMB.US,D,20220502,000000,14.0205,14.0205,13.6757,13.8385,919167.58652777,0
+PRMB.US,D,20220503,000000,13.8768,13.982,13.714,13.7907,521651.55628636,0
+PRMB.US,D,20220504,000000,13.7524,14.2121,13.666,14.1738,644614.46559254,0
+PRMB.US,D,20220505,000000,13.963,14.0683,13.6184,13.762,754959.47581537,0
+PRMB.US,D,20220506,000000,13.6853,13.8409,13.5703,13.666,663334.56611938,0
+PRMB.US,D,20220509,000000,13.5322,13.6853,13.4075,13.4555,985304.00593705,0
+PRMB.US,D,20220510,000000,13.6184,13.666,13.3551,13.4651,1055531.5316528,0
+PRMB.US,D,20220511,000000,13.5704,13.7237,13.0054,13.1202,1391187.0690611,0
+PRMB.US,D,20220512,000000,13.7713,13.7713,12.833,13.2352,1093974.1477282,0
+PRMB.US,D,20220513,000000,13.2639,13.6423,13.2544,13.5226,1123563.1419623,0
+PRMB.US,D,20220516,000000,13.5322,13.7046,13.379,13.5799,965681.73189084,0
+PRMB.US,D,20220517,000000,13.7046,13.7524,13.5704,13.6469,633366.53370526,0
+PRMB.US,D,20220518,000000,13.6568,13.6568,13.2926,13.3214,791397.26184756,0
+PRMB.US,D,20220519,000000,13.369,13.369,12.8235,12.9384,956202.64484361,0
+PRMB.US,D,20220520,000000,13.0149,13.1011,12.6943,13.0916,735515.75694488,0
+PRMB.US,D,20220523,000000,13.2832,13.6184,13.1777,13.3598,610960.46960971,0
+PRMB.US,D,20220524,000000,13.369,13.3981,13.1301,13.3118,474250.90013862,0
+PRMB.US,D,20220525,000000,13.2352,13.5322,13.2257,13.5033,564733.47438302,0
+PRMB.US,D,20220526,000000,13.599,13.7713,13.5513,13.6853,583170.60150275,0
+PRMB.US,D,20220527,000000,13.8195,13.8673,13.6853,13.762,482316.1643326,0
+PRMB.US,D,20220531,000000,13.6374,13.8395,13.6184,13.714,820533.08095736,0
+PRMB.US,D,20220601,000000,13.8098,13.8768,13.4555,13.6568,1287705.4691888,0
+PRMB.US,D,20220602,000000,13.6757,13.9247,13.6469,13.8768,1211242.0866933,0
+PRMB.US,D,20220603,000000,13.7907,13.8864,13.7332,13.8673,738431.11396578,0
+PRMB.US,D,20220606,000000,14.0397,14.1261,13.7907,13.8481,415729.70234595,0
+PRMB.US,D,20220607,000000,13.7428,13.9247,13.6757,13.9153,425401.96312128,0
+PRMB.US,D,20220608,000000,13.8577,13.9392,13.6757,13.7907,1028456.9284311,0
+PRMB.US,D,20220609,000000,13.6944,13.858,13.6462,13.6944,443993.55092903,0
+PRMB.US,D,20220610,000000,13.5403,13.5403,13.0882,13.0978,555394.07284888,0
+PRMB.US,D,20220613,000000,12.8572,12.8861,12.5339,12.559,702416.20222278,0
+PRMB.US,D,20220614,000000,12.5108,12.6262,12.3423,12.453,527875.41731941,0
+PRMB.US,D,20220615,000000,12.6262,12.7899,12.4338,12.6167,482541.28208399,0
+PRMB.US,D,20220616,000000,12.453,12.4627,12.0296,12.1739,1026178.9048079,0
+PRMB.US,D,20220617,000000,12.2991,12.3279,12.0296,12.145,1888583.2064116,0
+PRMB.US,D,20220621,000000,12.1931,12.4329,12.1258,12.145,1639007.5072447,0
+PRMB.US,D,20220622,000000,12.0392,12.4242,11.9911,12.2701,2072474.9100594,0
+PRMB.US,D,20220623,000000,12.2701,12.7031,12.2412,12.6359,1716732.66805,0
+PRMB.US,D,20220624,000000,12.7802,13.1796,12.684,13.0978,2105600.5838737,0
+PRMB.US,D,20220627,000000,13.1749,13.2614,12.9584,13.1556,1107212.5804794,0
+PRMB.US,D,20220628,000000,13.1459,13.3672,12.8091,12.8476,1158009.2982062,0
+PRMB.US,D,20220629,000000,12.8764,13.0017,12.7323,12.9535,1087916.3741137,0
+PRMB.US,D,20220630,000000,12.8958,12.8958,12.6311,12.8764,662575.82267155,0
+PRMB.US,D,20220701,000000,12.8572,13.0882,12.8572,13.0593,977985.14868293,0
+PRMB.US,D,20220705,000000,12.9053,13.2036,12.8285,13.194,953357.28723582,0
+PRMB.US,D,20220706,000000,13.2036,13.3192,12.8861,12.9919,1563424.9838939,0
+PRMB.US,D,20220707,000000,13.0593,13.1556,12.8285,12.9053,1032116.3589368,0
+PRMB.US,D,20220708,000000,12.8669,13.0402,12.7899,12.9438,548568.18272416,0
+PRMB.US,D,20220711,000000,12.8958,12.9438,12.5927,12.6069,483765.34945603,0
+PRMB.US,D,20220712,000000,12.6552,12.7706,12.6069,12.684,424286.89752434,0
+PRMB.US,D,20220713,000000,12.6069,12.6406,12.3759,12.5397,559597.25834965,0
+PRMB.US,D,20220714,000000,12.3183,12.4049,12.2076,12.3568,544355.64526555,0
+PRMB.US,D,20220715,000000,12.5397,12.6648,12.3664,12.4916,692362.84753307,0
+PRMB.US,D,20220718,000000,12.6262,12.761,12.5108,12.5492,1175797.761145,0
+PRMB.US,D,20220719,000000,12.6455,12.7323,12.6214,12.7031,739660.89391718,0
+PRMB.US,D,20220720,000000,12.6069,12.7418,12.6069,12.7031,734157.78627515,0
+PRMB.US,D,20220721,000000,12.6167,12.684,12.3472,12.5975,748619.03043191,0
+PRMB.US,D,20220722,000000,12.578,12.6359,12.3518,12.3857,492355.64229529,0
+PRMB.US,D,20220725,000000,12.3952,12.5204,12.3472,12.5108,600706.38684933,0
+PRMB.US,D,20220726,000000,12.5108,12.5444,12.2701,12.5204,546713.3777504,0
+PRMB.US,D,20220727,000000,12.4916,12.6552,12.3759,12.6262,887533.01234908,0
+PRMB.US,D,20220728,000000,12.6648,12.7899,12.5927,12.7706,604953.21482006,0
+PRMB.US,D,20220729,000000,12.7323,12.7891,12.6167,12.7225,748896.47184815,0
+PRMB.US,D,20220801,000000,12.5878,12.7706,12.5492,12.6359,980195.32805502,0
+PRMB.US,D,20220802,000000,12.6359,12.6455,12.453,12.559,373856.98436661,0
+PRMB.US,D,20220803,000000,12.5204,12.6167,12.4385,12.5204,1009860.7774645,0
+PRMB.US,D,20220804,000000,12.4627,12.684,12.453,12.5492,1187686.1777863,0
+PRMB.US,D,20220805,000000,12.4146,12.53,12.1883,12.2317,756734.45163363,0
+PRMB.US,D,20220808,000000,12.3375,12.5204,12.2412,12.2895,950175.54335366,0
+PRMB.US,D,20220809,000000,12.3279,12.3279,11.6928,11.7119,1221367.7735396,0
+PRMB.US,D,20220810,000000,12.0777,12.7031,12.0007,12.4434,1571089.4329059,0
+PRMB.US,D,20220811,000000,13.1651,13.7042,13.0208,13.3288,2707328.4123417,0
+PRMB.US,D,20220812,000000,13.4828,13.7377,13.4346,13.6175,1930829.1173434,0
+PRMB.US,D,20220815,000000,13.4828,13.7136,13.461,13.6848,2461145.3956619,0
+PRMB.US,D,20220816,000000,13.6848,13.8677,13.6271,13.8099,2407488.0179391,0
+PRMB.US,D,20220817,000000,13.6655,13.7907,13.4731,13.6462,1807364.5697959,0
+PRMB.US,D,20220818,000000,13.6561,13.9494,13.5212,13.935,1816306.0806078,0
+PRMB.US,D,20220819,000000,13.8293,13.9254,13.6561,13.7712,942538.11110876,0
+PRMB.US,D,20220822,000000,13.6561,13.7136,13.2134,13.4153,1063707.2725571,0
+PRMB.US,D,20220823,000000,13.396,13.6667,13.3091,13.6574,887721.50807472,0
+PRMB.US,D,20220824,000000,13.6474,13.7152,13.4202,13.5122,644718.41496894,0
+PRMB.US,D,20220825,000000,13.4638,13.599,13.4638,13.5895,677578.49422498,0
+PRMB.US,D,20220826,000000,13.6574,13.6574,13.0866,13.0961,742866.48733012,0
+PRMB.US,D,20220829,000000,12.9996,13.2075,12.7675,13.1542,695951.72735147,0
+PRMB.US,D,20220830,000000,13.1736,13.2993,13.0962,13.1445,593974.13186269,0
+PRMB.US,D,20220831,000000,13.1542,13.1929,12.7043,12.7092,748536.3320471,0
+PRMB.US,D,20220901,000000,12.6803,12.7576,12.3997,12.7287,1046206.2813547,0
+PRMB.US,D,20220902,000000,12.8641,12.8833,12.5546,12.6705,660643.40004841,0
+PRMB.US,D,20220906,000000,12.8059,12.956,12.5836,12.8833,1053378.3661107,0
+PRMB.US,D,20220907,000000,12.8833,13.2219,12.8059,13.2219,798986.99080987,0
+PRMB.US,D,20220908,000000,13.1736,13.5218,13.0478,13.4734,833745.28941318,0
+PRMB.US,D,20220909,000000,13.5409,14.0827,13.5409,14.0151,1170300.8203493,0
+PRMB.US,D,20220912,000000,14.0731,14.3439,13.9473,13.9763,838075.21459092,0
+PRMB.US,D,20220913,000000,13.6959,13.8409,13.3091,13.3865,717748.16541194,0
+PRMB.US,D,20220914,000000,13.5218,13.5218,13.2993,13.4444,751164.47669893,0
+PRMB.US,D,20220915,000000,13.3669,13.5023,13.2906,13.3283,690648.91306381,0
+PRMB.US,D,20220916,000000,13.2411,13.2993,13.0866,13.1059,1094360.6736849,0
+PRMB.US,D,20220919,000000,12.9608,13.3187,12.9511,13.2411,875256.94791645,0
+PRMB.US,D,20220920,000000,13.0866,13.1881,12.9898,13.1059,811174.46884122,0
+PRMB.US,D,20220921,000000,13.2703,13.2703,12.8157,12.8157,752306.9235283,0
+PRMB.US,D,20220922,000000,12.7868,12.8255,12.4288,12.6028,854635.00722988,0
+PRMB.US,D,20220923,000000,12.4677,12.4677,12.1048,12.2355,564883.61019932,0
+PRMB.US,D,20220926,000000,12.187,12.3224,12.1096,12.2451,674646.38634435,0
+PRMB.US,D,20220927,000000,12.3224,12.4481,11.9838,12.0807,631138.28908315,0
+PRMB.US,D,20220928,000000,12.2063,12.6705,12.0807,12.6028,800074.64154698,0
+PRMB.US,D,20220929,000000,12.4869,12.4869,12.0999,12.2643,594100.26626377,0
+PRMB.US,D,20220930,000000,12.1677,12.4337,12.1096,12.1386,680108.41946613,0
+PRMB.US,D,20221003,000000,12.3514,12.4964,12.1484,12.4578,1044377.3325392,0
+PRMB.US,D,20221004,000000,12.5934,12.8446,12.5934,12.8157,855645.11632698,0
+PRMB.US,D,20221005,000000,12.6512,12.9124,12.5981,12.8157,721074.18482377,0
+PRMB.US,D,20221006,000000,12.7675,12.8397,12.632,12.7868,538044.89776161,0
+PRMB.US,D,20221007,000000,12.7092,12.7675,12.4677,12.5643,671759.76955918,0
+PRMB.US,D,20221010,000000,12.6028,12.7141,12.5013,12.6901,620630.87991852,0
+PRMB.US,D,20221011,000000,12.5836,12.898,12.5159,12.8157,1065314.6092284,0
+PRMB.US,D,20221012,000000,12.9318,13.0574,12.7963,12.8446,1219309.204608,0
+PRMB.US,D,20221013,000000,12.5836,13.0961,12.3805,13.0866,1425277.3765601,0
+PRMB.US,D,20221014,000000,13.1349,13.2566,12.8397,12.8446,1061419.9511233,0
+PRMB.US,D,20221017,000000,13.164,13.2607,13.009,13.2411,1219101.3930129,0
+PRMB.US,D,20221018,000000,13.4444,13.6282,13.2993,13.4734,953056.02616387,0
+PRMB.US,D,20221019,000000,13.3574,13.4347,13.1253,13.2411,1001410.9928695,0
+PRMB.US,D,20221020,000000,13.3091,13.3283,13.0769,13.2411,1002667.1674375,0
+PRMB.US,D,20221021,000000,13.3091,13.8361,13.2219,13.8022,826617.66186414,0
+PRMB.US,D,20221024,000000,13.9377,14.1795,13.9183,14.0731,898760.3359455,0
+PRMB.US,D,20221025,000000,14.1408,14.1988,13.9424,14.0151,871330.23926671,0
+PRMB.US,D,20221026,000000,13.9667,14.1359,13.8071,13.8701,1224859.1182551,0
+PRMB.US,D,20221027,000000,14.0054,14.1506,13.8603,13.8796,745869.93351955,0
+PRMB.US,D,20221028,000000,13.9859,14.1747,13.9183,14.1408,612127.14673157,0
+PRMB.US,D,20221031,000000,14.0827,14.2665,13.9859,14.1117,788010.1962511,0
+PRMB.US,D,20221101,000000,14.1892,14.228,13.9522,14.0151,502858.56930549,0
+PRMB.US,D,20221102,000000,13.9859,14.0006,12.8446,12.9318,1759832.3331841,0
+PRMB.US,D,20221103,000000,12.7576,12.8255,12.5159,12.5546,1680601.319318,0
+PRMB.US,D,20221104,000000,12.7675,12.8255,12.424,12.4964,1307962.0446788,0
+PRMB.US,D,20221107,000000,12.6512,13.0574,12.5934,12.9801,1229609.836066,0
+PRMB.US,D,20221108,000000,12.9414,13.0139,12.6753,12.9221,1118842.1202665,0
+PRMB.US,D,20221109,000000,12.8543,13.009,12.7675,12.8833,1272884.2745187,0
+PRMB.US,D,20221110,000000,13.1059,13.9958,13.1059,13.8701,1705768.2339973,0
+PRMB.US,D,20221111,000000,14.1022,14.1892,13.7926,13.8409,1781890.3450435,0
+PRMB.US,D,20221114,000000,13.8701,13.8796,13.4395,13.6089,1167354.2380292,0
+PRMB.US,D,20221115,000000,13.7926,14.1265,13.7344,13.9183,806871.42476533,0
+PRMB.US,D,20221116,000000,13.9183,13.9859,13.6426,13.7443,683491.30274731,0
+PRMB.US,D,20221117,000000,13.5508,13.7973,13.4734,13.7637,639234.67018795,0
+PRMB.US,D,20221118,000000,14.0441,14.3004,13.783,14.2857,867536.90223778,0
+PRMB.US,D,20221121,000000,14.3536,14.6728,14.2665,14.634,1210388.8143422,0
+PRMB.US,D,20221122,000000,14.8275,15.0983,14.7017,14.934,1037253.8405443,0
+PRMB.US,D,20221123,000000,14.8856,14.9291,14.5084,14.634,608951.04115706,0
+PRMB.US,D,20221125,000000,14.634,14.847,14.605,14.8178,339028.59230796,0
+PRMB.US,D,20221128,000000,14.7985,14.8275,14.5943,14.6138,677944.61833793,0
+PRMB.US,D,20221129,000000,14.5458,14.745,14.5409,14.6527,548572.46574684,0
+PRMB.US,D,20221130,000000,14.7012,15.2163,14.5943,15.2065,1445966.8595064,0
+PRMB.US,D,20221201,000000,15.3232,15.4591,15.1627,15.4009,950608.37337768,0
+PRMB.US,D,20221202,000000,15.1773,15.6632,15.0122,15.634,697793.08487789,0
+PRMB.US,D,20221205,000000,15.4591,15.6147,15.3814,15.5078,813327.09160689,0
+PRMB.US,D,20221206,000000,15.5758,15.5758,14.8567,14.9247,597474.24611149,0
+PRMB.US,D,20221207,000000,14.9151,15.0219,14.706,14.7889,662438.19682194,0
+PRMB.US,D,20221208,000000,14.8567,15.051,14.6527,15.0025,636740.98843055,0
+PRMB.US,D,20221209,000000,14.8761,15.051,14.8665,14.8859,645970.53566328,0
+PRMB.US,D,20221212,000000,14.9247,15.0219,14.8665,14.9927,677382.69452113,0
+PRMB.US,D,20221213,000000,15.4009,15.4009,14.8665,15.2357,1145477.58389,0
+PRMB.US,D,20221214,000000,15.2551,15.5222,15.1094,15.391,1660272.8707589,0
+PRMB.US,D,20221215,000000,15.2454,15.2454,14.9247,15.0801,833522.38658323,0
+PRMB.US,D,20221216,000000,14.8859,15.1385,14.8422,15.1191,1151524.9544899,0
+PRMB.US,D,20221219,000000,15.051,15.1677,14.7645,14.8178,781553.69600967,0
+PRMB.US,D,20221220,000000,14.8567,14.8956,14.711,14.7597,648891.30451324,0
+PRMB.US,D,20221221,000000,14.8859,15.1483,14.8372,15.1483,480977.97057533,0
+PRMB.US,D,20221222,000000,14.9927,15.0122,14.774,15.0025,384807.69390695,0
+PRMB.US,D,20221223,000000,14.9247,15.1627,14.8859,15.1579,379712.30046926,0
+PRMB.US,D,20221227,000000,15.2357,15.2746,15.0948,15.2454,364037.09597532,0
+PRMB.US,D,20221228,000000,15.3135,15.3232,14.9829,14.9829,400163.857406,0
+PRMB.US,D,20221229,000000,15.1385,15.3571,15.0801,15.2551,325175.84446911,0
+PRMB.US,D,20221230,000000,15.1287,15.1871,15.0219,15.0996,366444.31173997,0
+PRMB.US,D,20230103,000000,15.1094,15.3135,14.8859,15.0608,617866.11150725,0
+PRMB.US,D,20230104,000000,15.1579,15.3814,15.1579,15.2842,1079551.3643724,0
+PRMB.US,D,20230105,000000,15.1385,15.2406,15.0315,15.1483,531951.45907774,0
+PRMB.US,D,20230106,000000,15.362,15.5758,15.3327,15.4203,628673.36791792,0
+PRMB.US,D,20230109,000000,15.4786,15.9353,15.2842,15.3523,1179950.4779698,0
+PRMB.US,D,20230110,000000,15.3232,15.3717,14.9879,15.0608,794702.301657,0
+PRMB.US,D,20230111,000000,15.1191,15.1871,14.8761,14.9151,909265.80626285,0
+PRMB.US,D,20230112,000000,15.0219,15.0899,14.7692,15.0315,943293.07211428,0
+PRMB.US,D,20230113,000000,14.8372,15.1579,14.575,15.1191,957514.06717023,0
+PRMB.US,D,20230117,000000,15.2454,15.2842,14.8761,14.9052,1067060.3948404,0
+PRMB.US,D,20230118,000000,14.8956,14.9393,14.6527,14.8178,1430254.6050905,0
+PRMB.US,D,20230119,000000,14.7889,14.8275,14.3029,14.3318,1101970.6838325,0
+PRMB.US,D,20230120,000000,14.4195,14.4729,14.1766,14.3318,835995.46887585,0
+PRMB.US,D,20230123,000000,14.2932,14.4777,14.2349,14.4195,687379.99847059,0
+PRMB.US,D,20230124,000000,14.5458,14.9345,14.2738,14.9151,925853.87966796,0
+PRMB.US,D,20230125,000000,14.7597,15.1094,14.7303,15.051,1093025.1860016,0
+PRMB.US,D,20230126,000000,15.0705,15.1483,14.8665,15.1094,687424.25254407,0
+PRMB.US,D,20230127,000000,15.1287,15.1483,14.9003,15.0899,730755.16547219,0
+PRMB.US,D,20230130,000000,15.0025,15.1287,15.0025,15.0315,767789.64999155,0
+PRMB.US,D,20230131,000000,15.1385,15.2648,15.1094,15.2065,743452.99706869,0
+PRMB.US,D,20230201,000000,15.2065,15.3232,14.9782,15.2357,984389.66891369,0
+PRMB.US,D,20230202,000000,15.2454,15.4591,15.0996,15.1483,558849.70244019,0
+PRMB.US,D,20230203,000000,15.1385,15.2648,14.9829,15.2648,613685.64530974,0
+PRMB.US,D,20230206,000000,15.2842,15.2842,15.1191,15.1385,468013.58537343,0
+PRMB.US,D,20230207,000000,15.0315,15.3426,14.9927,15.3135,864182.22619185,0
+PRMB.US,D,20230208,000000,15.4495,15.634,15.294,15.3426,1396103.8394991,0
+PRMB.US,D,20230209,000000,15.4979,15.5466,15.2357,15.2842,669682.48573487,0
+PRMB.US,D,20230210,000000,15.2842,15.4835,15.2357,15.4495,649889.59407789,0
+PRMB.US,D,20230213,000000,15.4495,15.6436,15.4009,15.6436,691505.91894962,0
+PRMB.US,D,20230214,000000,15.5855,15.8333,15.5368,15.7021,788828.85985759,0
+PRMB.US,D,20230215,000000,15.6922,15.7943,15.5368,15.7507,570931.06450141,0
+PRMB.US,D,20230216,000000,15.6243,15.877,15.5951,15.7216,604521.96460499,0
+PRMB.US,D,20230217,000000,15.7992,16.0032,15.7311,15.8671,577826.46664896,0
+PRMB.US,D,20230221,000000,15.7895,15.8671,15.7311,15.7701,733762.38414013,0
+PRMB.US,D,20230222,000000,15.8576,15.9547,15.7408,15.838,846939.60416497,0
+PRMB.US,D,20230223,000000,15.5564,15.7265,14.5117,15.5466,1962658.8965481,0
+PRMB.US,D,20230224,000000,15.0413,15.051,14.3708,14.8956,2061780.8170014,0
+PRMB.US,D,20230227,000000,14.9345,15.1094,14.711,14.8178,1116319.2952864,0
+PRMB.US,D,20230228,000000,14.8471,15.1579,14.7889,15.0413,1966667.4922741,0
+PRMB.US,D,20230301,000000,15.0025,15.0122,14.6624,14.6916,942121.88291369,0
+PRMB.US,D,20230302,000000,14.6236,14.9052,14.575,14.8665,586968.53489922,0
+PRMB.US,D,20230303,000000,14.9052,14.9927,14.7985,14.9345,543853.74651602,0
+PRMB.US,D,20230306,000000,14.9345,15.0657,14.8325,14.9151,553048.30215575,0
+PRMB.US,D,20230307,000000,14.9636,15.0072,14.7303,14.7597,489157.77001842,0
+PRMB.US,D,20230308,000000,14.8178,14.8761,14.711,14.7985,507476.89811192,0
+PRMB.US,D,20230309,000000,14.8061,14.9916,14.6696,14.6794,577684.44437826,0
+PRMB.US,D,20230310,000000,14.6306,14.6892,14.1235,14.221,794007.38362678,0
+PRMB.US,D,20230313,000000,14.0552,14.3087,13.9313,14.1235,1170105.783905,0
+PRMB.US,D,20230314,000000,14.3478,14.4355,14.1284,14.3186,949744.39815658,0
+PRMB.US,D,20230315,000000,14.0844,14.2454,13.9577,14.2113,851928.69233806,0
+PRMB.US,D,20230316,000000,14.1624,14.4647,14.0649,14.3771,663290.48800645,0
+PRMB.US,D,20230317,000000,14.2796,14.3867,13.7722,13.8699,2087431.8834254,0
+PRMB.US,D,20230320,000000,13.899,14.0649,13.7722,13.8503,1043951.2358157,0
+PRMB.US,D,20230321,000000,14.0259,14.104,13.904,13.9674,966339.04020987,0
+PRMB.US,D,20230322,000000,13.9674,14.0893,13.8211,13.8309,941990.45784711,0
+PRMB.US,D,20230323,000000,13.8211,14.0503,13.8211,13.9478,987219.21320242,0
+PRMB.US,D,20230324,000000,13.9674,14.1235,13.8503,14.0844,693918.70601584,0
+PRMB.US,D,20230327,000000,14.221,14.2842,14.1331,14.221,636586.91412037,0
+PRMB.US,D,20230328,000000,14.2014,14.3282,14.1479,14.2404,409941.79173873,0
+PRMB.US,D,20230329,000000,14.338,14.4551,14.2599,14.4551,772388.00780955,0
+PRMB.US,D,20230330,000000,14.4647,14.6161,14.4647,14.5526,460284.47731533,0
+PRMB.US,D,20230331,000000,14.6306,14.9916,14.5917,14.972,1260269.0488311,0
+PRMB.US,D,20230403,000000,15.0209,15.0598,14.5185,14.66,1019999.4239012,0
+PRMB.US,D,20230404,000000,14.6892,14.8257,14.3771,14.4746,577953.05899694,0
+PRMB.US,D,20230405,000000,14.4844,14.6696,14.4844,14.5917,732779.6545138,0
+PRMB.US,D,20230406,000000,14.6404,14.6696,14.4893,14.6012,623254.60686342,0
+PRMB.US,D,20230410,000000,14.5037,14.6306,14.416,14.5722,501697.26469076,0
+PRMB.US,D,20230411,000000,14.5429,14.6306,14.4355,14.4746,653021.61769842,0
+PRMB.US,D,20230412,000000,14.4844,14.6696,14.4355,14.5622,601296.89965624,0
+PRMB.US,D,20230413,000000,14.6501,14.8159,14.621,14.7868,994998.78467779,0
+PRMB.US,D,20230414,000000,14.7575,14.8647,14.6306,14.7379,364865.79813221,0
+PRMB.US,D,20230417,000000,14.7671,14.9135,14.7379,14.9036,657471.18809946,0
+PRMB.US,D,20230418,000000,14.9331,14.9331,14.7525,14.8354,560539.24488133,0
+PRMB.US,D,20230419,000000,14.8453,15.0891,14.7525,15.0209,743139.77177246,0
+PRMB.US,D,20230420,000000,14.9817,15.0988,14.9817,15.0891,588154.26302698,0
+PRMB.US,D,20230421,000000,15.1963,15.1963,14.9916,15.011,806444.65057034,0
+PRMB.US,D,20230424,000000,15.0304,15.0891,14.9232,14.9525,652335.72769881,0
+PRMB.US,D,20230425,000000,14.8453,14.9574,14.7234,14.7965,779050.06045148,0
+PRMB.US,D,20230426,000000,14.6794,14.8647,14.5429,14.5917,474687.14206046,0
+PRMB.US,D,20230427,000000,14.6012,14.7136,14.4647,14.6989,632966.768248,0
+PRMB.US,D,20230428,000000,14.6306,14.8744,14.6306,14.8159,474616.40004256,0
+PRMB.US,D,20230501,000000,14.7768,15.0842,14.772,15.0304,484068.14878155,0
+PRMB.US,D,20230502,000000,14.9427,14.9427,14.621,14.7575,674885.00221506,0
+PRMB.US,D,20230503,000000,14.7868,15.0882,14.7868,14.8647,649083.64536883,0
+PRMB.US,D,20230504,000000,14.4551,15.011,13.6943,14.104,1282360.038101,0
+PRMB.US,D,20230505,000000,14.2307,14.2307,13.7918,13.9674,1044730.4232592,0
+PRMB.US,D,20230508,000000,13.9381,13.9674,13.7333,13.899,765693.14727526,0
+PRMB.US,D,20230509,000000,13.7722,13.8016,13.4163,13.4991,885927.92128724,0
+PRMB.US,D,20230510,000000,13.6747,13.7041,13.4358,13.626,831937.40817909,0
+PRMB.US,D,20230511,000000,13.5968,13.9577,13.5919,13.9577,819106.44652723,0
+PRMB.US,D,20230512,000000,13.9966,14.0259,13.7918,13.9577,449807.48194015,0
+PRMB.US,D,20230515,000000,13.9771,14.0112,13.7529,13.9186,638917.29972442,0
+PRMB.US,D,20230516,000000,13.8309,13.9285,13.6356,13.6747,719530.39223438,0
+PRMB.US,D,20230517,000000,13.7722,13.7722,13.548,13.6163,963119.76577225,0
+PRMB.US,D,20230518,000000,13.6356,13.6406,13.3919,13.548,1183492.4292337,0
+PRMB.US,D,20230519,000000,13.6747,13.6747,13.3091,13.4017,784232.68219739,0
+PRMB.US,D,20230522,000000,13.4602,13.5285,13.2847,13.4895,542006.88668565,0
+PRMB.US,D,20230523,000000,13.4602,13.626,13.3929,13.4699,741325.08522641,0
+PRMB.US,D,20230524,000000,13.3723,13.3968,13.1773,13.3626,869600.86860599,0
+PRMB.US,D,20230525,000000,13.2554,13.2554,12.7969,12.8164,960790.40541484,0
+PRMB.US,D,20230526,000000,12.8066,12.9969,12.7823,12.9628,856875.50735766,0
+PRMB.US,D,20230530,000000,12.9336,12.9336,12.6408,12.6897,907730.81625235,0
+PRMB.US,D,20230531,000000,12.6312,12.6799,12.5433,12.5531,2815002.2597808,0
+PRMB.US,D,20230601,000000,12.5814,12.7578,12.5029,12.6893,1139357.7535842,0
+PRMB.US,D,20230602,000000,12.8657,12.8754,12.6893,12.7479,1028527.9240373,0
+PRMB.US,D,20230605,000000,12.6991,12.9146,12.6991,12.7382,894319.30542198,0
+PRMB.US,D,20230606,000000,12.7677,13.0811,12.7529,13.0517,1647955.6148124,0
+PRMB.US,D,20230607,000000,13.1399,13.2086,12.8852,12.9636,1184635.5323433,0
+PRMB.US,D,20230608,000000,12.9832,12.9832,12.841,12.9342,554117.51064419,0
+PRMB.US,D,20230609,000000,12.8754,12.9342,12.7137,12.7186,646949.91810171,0
+PRMB.US,D,20230612,000000,12.7578,12.7578,12.5324,12.552,852841.03913463,0
+PRMB.US,D,20230613,000000,12.562,12.9146,12.5324,12.8265,3456965.4500581,0
+PRMB.US,D,20230614,000000,12.895,12.9538,12.6255,12.6794,1064102.3010824,0
+PRMB.US,D,20230615,000000,12.7087,12.8362,12.6402,12.7873,969945.21804387,0
+PRMB.US,D,20230616,000000,12.9244,12.9832,12.797,12.9439,1376674.7106476,0
+PRMB.US,D,20230620,000000,12.8852,12.9439,12.7873,12.8362,601358.83009505,0
+PRMB.US,D,20230621,000000,12.797,12.9733,12.7479,12.9048,1223725.7086,0
+PRMB.US,D,20230622,000000,12.9538,12.9538,12.5079,12.5814,834891.58295616,0
+PRMB.US,D,20230623,000000,12.4933,12.6255,12.2776,12.3169,3052873.062001,0
+PRMB.US,D,20230626,000000,12.3169,12.5668,12.307,12.4247,1137079.8830935,0
+PRMB.US,D,20230627,000000,12.4736,12.5079,12.3561,12.4247,1149197.9091717,0
+PRMB.US,D,20230628,000000,12.4345,12.4345,12.2875,12.3561,1110449.6175988,0
+PRMB.US,D,20230629,000000,12.3561,12.6402,12.3169,12.5227,1111730.4094742,0
+PRMB.US,D,20230630,000000,12.562,12.601,12.2679,12.2875,1330005.9204733,0
+PRMB.US,D,20230703,000000,12.2483,12.405,12.2041,12.2189,504673.84149848,0
+PRMB.US,D,20230705,000000,12.2483,12.2679,12.018,12.1796,1899878.7020115,0
+PRMB.US,D,20230706,000000,12.2286,12.4541,12.1503,12.3953,3013301.1855329,0
+PRMB.US,D,20230707,000000,12.4247,12.9244,12.4247,12.8362,1837234.2018634,0
+PRMB.US,D,20230710,000000,12.7873,12.9636,12.5913,12.601,1118686.4871017,0
+PRMB.US,D,20230711,000000,12.6402,12.6599,12.4345,12.5913,769731.42386567,0
+PRMB.US,D,20230712,000000,12.7382,12.8362,12.5227,12.5324,776019.04039487,0
+PRMB.US,D,20230713,000000,12.562,12.7774,12.5275,12.6695,901300.89683186,0
+PRMB.US,D,20230714,000000,12.6402,12.9832,12.4639,12.9636,1334961.7175624,0
+PRMB.US,D,20230717,000000,13.0125,13.3359,12.993,13.2771,1616624.6900524,0
+PRMB.US,D,20230718,000000,13.3066,13.3556,13.0322,13.0713,1281241.9384901,0
+PRMB.US,D,20230719,000000,13.1203,13.5024,13.0861,13.5024,1164725.5971269,0
+PRMB.US,D,20230720,000000,13.5711,13.767,13.5319,13.7475,1502868.9399424,0
+PRMB.US,D,20230721,000000,13.7966,13.8748,13.6004,13.6594,1146386.2903537,0
+PRMB.US,D,20230724,000000,13.6594,13.7573,13.5614,13.7376,1227557.8787132,0
+PRMB.US,D,20230725,000000,13.6789,13.9239,13.6495,13.9043,790606.80060724,0
+PRMB.US,D,20230726,000000,13.8847,14.0315,13.8847,13.9826,600787.32136979,0
+PRMB.US,D,20230727,000000,14.0708,14.1688,13.8895,13.914,1153607.7113179,0
+PRMB.US,D,20230728,000000,13.9631,14.0905,13.9336,14.0315,688448.59541496,0
+PRMB.US,D,20230731,000000,14.0218,14.0415,13.8062,13.8847,875906.51895552,0
+PRMB.US,D,20230801,000000,13.816,13.9043,13.4879,13.7083,837104.13816396,0
+PRMB.US,D,20230802,000000,13.6594,13.9239,13.6495,13.8847,847764.81699273,0
+PRMB.US,D,20230803,000000,13.8553,13.865,13.7181,13.7769,750424.63446469,0
+PRMB.US,D,20230804,000000,13.7083,13.8847,13.63,13.7475,1537267.6418956,0
+PRMB.US,D,20230807,000000,13.767,13.816,13.6789,13.6887,493886.61430911,0
+PRMB.US,D,20230808,000000,13.6004,13.6102,13.3066,13.3947,909638.80091295,0
+PRMB.US,D,20230809,000000,13.4045,13.7181,13.4045,13.5614,818700.53665916,0
+PRMB.US,D,20230810,000000,15.0703,15.1977,14.6882,14.8645,3069695.8295497,0
+PRMB.US,D,20230811,000000,14.7568,14.9233,14.6391,14.845,1473449.5077581,0
+PRMB.US,D,20230814,000000,14.8645,15.1536,14.8253,15.08,1003822.4182852,0
+PRMB.US,D,20230815,000000,14.9429,15.0948,14.9036,14.9625,857551.90391288,0
+PRMB.US,D,20230816,000000,14.982,15.1977,14.982,15.0899,836094.8129331,0
+PRMB.US,D,20230817,000000,15.0115,15.1143,14.649,14.7077,1354965.5434979,0
+PRMB.US,D,20230818,000000,14.6197,14.9379,14.6147,14.9036,824895.28302051,0
+PRMB.US,D,20230821,000000,14.8842,14.8842,14.5264,14.6882,852128.69433064,0
+PRMB.US,D,20230822,000000,14.6588,14.7568,14.6048,14.6197,750012.33174146,0
+PRMB.US,D,20230823,000000,14.6678,14.8449,14.6678,14.7269,515961.04795996,0
+PRMB.US,D,20230824,000000,14.7071,14.835,14.6038,14.6875,469790.99207045,0
+PRMB.US,D,20230825,000000,14.717,14.8547,14.658,14.776,464448.19564255,0
+PRMB.US,D,20230828,000000,14.766,14.9187,14.7465,14.8843,615724.75987463,0
+PRMB.US,D,20230829,000000,14.9137,15.0465,14.835,15.0121,573836.26002666,0
+PRMB.US,D,20230830,000000,14.9629,15.1449,14.9629,15.1007,470287.05079511,0
+PRMB.US,D,20230831,000000,15.0711,15.1695,14.9825,15.0121,1543190.9162712,0
+PRMB.US,D,20230901,000000,15.1105,15.2384,14.9334,14.9531,1057598.21749,0
+PRMB.US,D,20230905,000000,14.8547,14.894,14.6678,14.6776,674265.78846725,0
+PRMB.US,D,20230906,000000,14.7859,14.9137,14.6875,14.8547,856272.58078378,0
+PRMB.US,D,20230907,000000,14.9236,14.9334,14.6332,14.7564,607713.61477412,0
+PRMB.US,D,20230908,000000,14.7366,14.8449,14.5004,14.6284,681024.58859075,0
+PRMB.US,D,20230911,000000,14.6087,14.8055,14.6087,14.6284,984979.48955758,0
+PRMB.US,D,20230912,000000,14.658,14.717,14.2546,14.3432,695614.61087569,0
+PRMB.US,D,20230913,000000,14.3137,14.535,14.284,14.5004,734279.74552715,0
+PRMB.US,D,20230914,000000,14.5694,14.7515,14.4956,14.5793,604052.13213841,0
+PRMB.US,D,20230915,000000,14.5596,14.6875,14.4268,14.5104,2153854.454035,0
+PRMB.US,D,20230918,000000,14.5596,14.6925,14.4612,14.471,1182800.1867502,0
+PRMB.US,D,20230919,000000,14.471,14.6087,14.4022,14.4415,853809.56789474,0
+PRMB.US,D,20230920,000000,14.5104,14.5339,14.1858,14.1956,896091.45857559,0
+PRMB.US,D,20230921,000000,14.1366,14.1366,13.994,13.9988,1340692.2226628,0
+PRMB.US,D,20230922,000000,14.0185,14.107,13.8612,13.871,681194.34639202,0
+PRMB.US,D,20230925,000000,13.8021,14.0972,13.8021,14.0185,1180032.2197272,0
+PRMB.US,D,20230926,000000,13.9202,14.0185,13.5856,13.7628,1521933.580103,0
+PRMB.US,D,20230927,000000,13.7628,13.871,13.6152,13.694,1587396.0510239,0
+PRMB.US,D,20230928,000000,13.7824,13.7824,13.5659,13.6447,879596.48946684,0
+PRMB.US,D,20230929,000000,13.7037,13.8612,13.5659,13.5758,1366229.081845,0
+PRMB.US,D,20231002,000000,13.5267,13.5364,13.1135,13.1627,791529.80161912,0
+PRMB.US,D,20231003,000000,13.1429,13.2069,12.9855,13.1921,743882.75120721,0
+PRMB.US,D,20231004,000000,13.2019,13.7332,13.1479,13.6447,1823530.1691001,0
+PRMB.US,D,20231005,000000,13.5758,13.625,13.2807,13.3299,1028275.8609909,0
+PRMB.US,D,20231006,000000,13.2905,13.4283,13.0987,13.3593,720485.65353198,0
+PRMB.US,D,20231009,000000,13.3201,13.3593,13.1921,13.2119,548212.99717314,0
+PRMB.US,D,20231010,000000,13.3102,13.3496,13.2019,13.2413,1113796.1818196,0
+PRMB.US,D,20231011,000000,13.2807,13.3299,13.1135,13.2512,960073.88543277,0
+PRMB.US,D,20231012,000000,13.2413,13.2413,12.9659,13.0741,1024735.343495,0
+PRMB.US,D,20231013,000000,13.0839,13.1824,13.0249,13.1233,1128886.3288844,0
+PRMB.US,D,20231016,000000,13.2019,13.2611,12.9561,13.0839,1573597.8929736,0
+PRMB.US,D,20231017,000000,13.0249,13.5956,12.9167,13.5463,1089315.4804549,0
+PRMB.US,D,20231018,000000,13.4283,13.4675,13.2512,13.2905,734383.42993272,0
+PRMB.US,D,20231019,000000,13.2708,13.4184,13.1454,13.2019,562585.48550915,0
+PRMB.US,D,20231020,000000,13.2119,13.2512,13.0249,13.0447,720569.00766195,0
+PRMB.US,D,20231023,000000,12.9659,13.2217,12.9019,13.0447,794231.69524647,0
+PRMB.US,D,20231024,000000,13.0741,13.1921,13.0447,13.1527,523060.38019978,0
+PRMB.US,D,20231025,000000,13.0839,13.1921,13.0249,13.0643,408348.83314959,0
+PRMB.US,D,20231026,000000,13.0643,13.1921,12.9363,12.9363,699008.75038725,0
+PRMB.US,D,20231027,000000,12.8478,12.9462,12.71,12.7691,783472.91339851,0
+PRMB.US,D,20231030,000000,12.8971,12.9855,12.8084,12.8971,734333.62075749,0
+PRMB.US,D,20231031,000000,12.8478,12.9855,12.7888,12.8478,991366.24563759,0
+PRMB.US,D,20231101,000000,12.8183,13.015,12.7593,12.9659,1520611.0956751,0
+PRMB.US,D,20231102,000000,13.5856,14.4169,13.3496,14.2644,3780438.1277933,0
+PRMB.US,D,20231103,000000,14.471,14.8252,14.166,14.53,2607569.2806741,0
+PRMB.US,D,20231106,000000,14.5104,14.6776,14.471,14.5203,1292407.8181108,0
+PRMB.US,D,20231107,000000,14.5004,14.717,14.4515,14.6481,851153.41738749,0
+PRMB.US,D,20231108,000000,14.5988,14.6382,14.4515,14.5497,1358602.1789534,0
+PRMB.US,D,20231109,000000,14.6678,14.8547,14.5793,14.5891,1215282.8845915,0
+PRMB.US,D,20231110,000000,14.53,14.5596,14.2743,14.4415,800385.66967085,0
+PRMB.US,D,20231113,000000,14.4415,14.5004,14.3451,14.4022,809533.27717745,0
+PRMB.US,D,20231114,000000,14.6481,14.7071,14.4366,14.5891,1167430.498396,0
+PRMB.US,D,20231115,000000,14.6087,14.7071,14.4316,14.4316,1008897.0422882,0
+PRMB.US,D,20231116,000000,14.353,14.5497,13.8956,13.9398,1291705.4070888,0
+PRMB.US,D,20231117,000000,13.9988,14.1268,13.9496,14.0382,689915.018111,0
+PRMB.US,D,20231120,000000,14.0859,14.2341,14.0167,14.155,625356.19805966,0
+PRMB.US,D,20231121,000000,14.1255,14.2982,14.0267,14.1453,599141.17131826,0
+PRMB.US,D,20231122,000000,14.2144,14.3477,14.155,14.3132,555126.85513227,0
+PRMB.US,D,20231124,000000,14.2835,14.4909,14.2835,14.3625,299352.42237422,0
+PRMB.US,D,20231127,000000,14.3132,14.3132,14.155,14.2044,550027.60470954,0
+PRMB.US,D,20231128,000000,14.2341,14.4267,14.1847,14.3723,790242.08531408,0
+PRMB.US,D,20231129,000000,14.4217,14.5206,14.1649,14.1749,754101.8945575,0
+PRMB.US,D,20231130,000000,14.2144,14.2193,13.9864,14.1946,711638.51179371,0
+PRMB.US,D,20231201,000000,14.1649,14.4217,14.1255,14.402,850662.68546883,0
+PRMB.US,D,20231204,000000,14.3921,14.6194,14.3921,14.5502,671191.74742224,0
+PRMB.US,D,20231205,000000,14.5107,14.6094,14.4515,14.5799,549712.7611754,0
+PRMB.US,D,20231206,000000,14.6194,14.7182,14.4119,14.4217,651668.41122961,0
+PRMB.US,D,20231207,000000,14.4217,14.4711,14.2144,14.4711,628194.85166008,0
+PRMB.US,D,20231208,000000,14.4811,14.5848,14.3723,14.5304,552202.15104824,0
+PRMB.US,D,20231211,000000,14.402,14.7724,14.402,14.7378,742270.45924077,0
+PRMB.US,D,20231212,000000,14.7873,14.8861,14.6589,14.8663,570041.93483805,0
+PRMB.US,D,20231213,000000,14.8761,15.3207,14.8366,15.291,863115.7089848,0
+PRMB.US,D,20231214,000000,15.4984,15.5676,15.1429,15.291,1044876.602254,0
+PRMB.US,D,20231215,000000,15.3009,15.3454,14.9651,14.9749,1428047.2574552,0
+PRMB.US,D,20231218,000000,15.0639,15.1034,14.9157,14.9651,759955.35216008,0
+PRMB.US,D,20231219,000000,15.0836,15.4195,15.0244,15.3503,919761.22380575,0
+PRMB.US,D,20231220,000000,15.3503,15.3503,14.8663,14.8959,772066.19845888,0
+PRMB.US,D,20231221,000000,15.0342,15.054,14.6885,14.8861,615825.85391046,0
+PRMB.US,D,20231222,000000,15.0145,15.1824,14.9157,15.0046,477910.21293594,0
+PRMB.US,D,20231226,000000,15.0046,15.1774,14.9057,15.1132,334100.62001361,0
+PRMB.US,D,20231227,000000,15.1625,15.1625,14.9403,15.0342,397366.9602792,0
+PRMB.US,D,20231228,000000,14.9651,15.1231,14.9305,14.9946,461104.04730805,0
+PRMB.US,D,20231229,000000,14.9355,14.9848,14.8466,14.8663,556394.32813788,0
+PRMB.US,D,20240102,000000,14.8564,15.1922,14.7972,15.1725,889424.88507886,0
+PRMB.US,D,20240103,000000,15.291,15.291,14.7378,14.7773,1033746.7314683,0
+PRMB.US,D,20240104,000000,14.8069,14.8069,14.634,14.639,764183.97416042,0
+PRMB.US,D,20240105,000000,14.5304,14.8219,14.5304,14.6194,695959.10132177,0
+PRMB.US,D,20240108,000000,14.6687,14.8564,14.634,14.8366,653748.80821566,0
+PRMB.US,D,20240109,000000,14.649,14.8119,14.5945,14.728,844306.0856268,0
+PRMB.US,D,20240110,000000,14.6687,14.827,14.6094,14.6194,769810.66342973,0
+PRMB.US,D,20240111,000000,14.6194,14.6589,14.4515,14.649,635594.18089171,0
+PRMB.US,D,20240112,000000,14.8761,14.8861,14.5897,14.6292,543750.98119934,0
+PRMB.US,D,20240116,000000,14.4316,14.5007,14.1056,14.1056,1072959.430669,0
+PRMB.US,D,20240117,000000,13.9377,14.2538,13.8883,14.2144,958104.30694268,0
+PRMB.US,D,20240118,000000,14.2242,14.2341,13.9772,14.1353,1316429.6566298,0
+PRMB.US,D,20240119,000000,14.1749,14.2736,13.997,14.2341,992041.6053189,0
+PRMB.US,D,20240122,000000,14.3132,14.4909,14.2835,14.4612,856155.74339889,0
+PRMB.US,D,20240123,000000,14.5799,14.6687,14.4267,14.5995,776156.12732682,0
+PRMB.US,D,20240124,000000,14.6983,14.6983,14.244,14.3328,860693.13478159,0
+PRMB.US,D,20240125,000000,14.4515,14.7033,14.4316,14.6194,758422.64119324,0
+PRMB.US,D,20240126,000000,14.7577,14.7972,14.6244,14.6292,698934.42333734,0
+PRMB.US,D,20240129,000000,14.649,14.8169,14.5897,14.7773,768819.5643303,0
+PRMB.US,D,20240130,000000,14.6885,14.8169,14.654,14.7674,762143.05916098,0
+PRMB.US,D,20240131,000000,14.8069,14.8169,14.3823,14.402,695171.48630711,0
+PRMB.US,D,20240201,000000,14.402,14.6786,14.402,14.6786,798183.02641311,0
+PRMB.US,D,20240202,000000,14.5403,14.728,14.5007,14.5995,695749.54308522,0
+PRMB.US,D,20240205,000000,14.4415,14.4415,14.155,14.1749,557269.00599478,0
+PRMB.US,D,20240206,000000,14.1946,14.5799,14.1847,14.5502,735210.27015042,0
+PRMB.US,D,20240207,000000,14.5897,14.5995,14.3823,14.4515,770682.30421075,0
+PRMB.US,D,20240208,000000,14.4316,14.5897,14.3328,14.5502,782578.53047984,0
+PRMB.US,D,20240209,000000,14.5107,14.5502,14.3378,14.4515,657034.92433084,0
+PRMB.US,D,20240212,000000,14.4711,14.8861,14.4711,14.7773,1238683.5508696,0
+PRMB.US,D,20240213,000000,14.5107,14.5502,14.1353,14.3823,1560970.9580218,0
+PRMB.US,D,20240214,000000,14.3428,14.7182,14.3328,14.6589,661249.37331035,0
+PRMB.US,D,20240215,000000,14.7873,15.1625,14.6983,15.1528,1016579.1538093,0
+PRMB.US,D,20240216,000000,14.9946,15.2021,14.8861,15.0737,933707.47630197,0
+PRMB.US,D,20240220,000000,14.9848,15.1429,14.7972,14.9157,1039580.9542569,0
+PRMB.US,D,20240221,000000,14.9355,15.1231,14.8613,15.0046,1023380.1790902,0
+PRMB.US,D,20240222,000000,14.1847,15.4688,13.928,15.1034,2709577.8750096,0
+PRMB.US,D,20240223,000000,15.1824,15.7454,15.1231,15.5576,1796317.0059714,0
+PRMB.US,D,20240226,000000,15.4886,15.8342,15.2565,15.7651,1414693.2347579,0
+PRMB.US,D,20240227,000000,15.9232,16.0812,15.8244,16.0615,1089453.7898386,0
+PRMB.US,D,20240228,000000,15.943,16.1109,15.8342,16.0812,716320.6704606,0
+PRMB.US,D,20240229,000000,16.1603,16.2244,15.9331,16.0121,1026654.1469018,0
+PRMB.US,D,20240301,000000,15.9529,16.101,15.9083,15.9529,692524.16848788,0
+PRMB.US,D,20240304,000000,15.9331,16.0615,15.9232,16.0121,846082.77502364,0
+PRMB.US,D,20240305,000000,15.943,16.0763,15.8936,16.0417,1091654.6575017,0
+PRMB.US,D,20240306,000000,16.0812,16.2394,15.9034,16.0121,1098759.3903718,0
+PRMB.US,D,20240307,000000,16.1179,16.2766,16.0583,16.2666,1014873.1657934,0
+PRMB.US,D,20240308,000000,16.3063,16.4253,16.2269,16.3758,769376.49240387,0
+PRMB.US,D,20240311,000000,16.3658,16.5444,16.3113,16.4154,1004239.681546,0
+PRMB.US,D,20240312,000000,16.3955,17.0005,16.3758,16.9411,1265297.9202487,0
+PRMB.US,D,20240313,000000,16.9808,17.4965,16.9212,17.4371,2241418.9068427,0
+PRMB.US,D,20240314,000000,17.3973,17.5462,17.1246,17.3081,1074688.6571097,0
+PRMB.US,D,20240315,000000,17.1791,17.4668,17.1791,17.2387,2536947.499809,0
+PRMB.US,D,20240318,000000,17.2188,17.6454,17.2089,17.6156,1214597.5641444,0
+PRMB.US,D,20240319,000000,17.6254,17.794,17.5759,17.6751,1370901.8178019,0
+PRMB.US,D,20240320,000000,17.7148,18.0024,17.6601,17.8833,1248685.8106494,0
+PRMB.US,D,20240321,000000,17.9032,18.1561,17.8347,18.052,2041718.7052891,0
+PRMB.US,D,20240322,000000,18.0917,18.3397,18.0222,18.0321,1591219.7071206,0
+PRMB.US,D,20240325,000000,18.1015,18.2355,18.0222,18.2008,1559901.9939153,0
+PRMB.US,D,20240326,000000,18.3099,18.3099,17.9925,17.9925,1036424.4466574,0
+PRMB.US,D,20240327,000000,18.0817,18.1908,17.9974,18.0421,926156.61640978,0
+PRMB.US,D,20240328,000000,18.0421,18.2305,17.9627,18.0619,902245.13960165,0
+PRMB.US,D,20240401,000000,18.1314,18.1511,17.8982,18.0718,795572.55016436,0
+PRMB.US,D,20240402,000000,17.8932,18.1412,17.8735,18.0619,931420.42803921,0
+PRMB.US,D,20240403,000000,17.7446,18.0297,17.5857,17.9132,1297160.0613951,0
+PRMB.US,D,20240404,000000,18.0817,18.1363,17.6503,17.794,860913.98508171,0
+PRMB.US,D,20240405,000000,17.7544,17.8685,17.556,17.7743,723794.76714467,0
+PRMB.US,D,20240408,000000,17.7048,17.8536,17.6651,17.8239,554282.08671891,0
+PRMB.US,D,20240409,000000,17.9032,17.9032,17.566,17.7544,750411.2442596,0
+PRMB.US,D,20240410,000000,17.4271,17.6503,17.3179,17.5857,781486.98949116,0
+PRMB.US,D,20240411,000000,17.5857,17.6949,17.4865,17.6156,578833.77045764,0
+PRMB.US,D,20240412,000000,17.5362,17.6057,17.2634,17.4271,740326.22075276,0
+PRMB.US,D,20240415,000000,17.4768,17.5462,17.2486,17.3676,845179.0093873,0
+PRMB.US,D,20240416,000000,17.2783,17.4271,17.1345,17.4073,1175592.3267723,0
+PRMB.US,D,20240417,000000,17.5163,17.7148,17.4568,17.6651,1112966.9823606,0
+PRMB.US,D,20240418,000000,17.7048,18.0222,17.673,17.9726,1383442.8162425,0
+PRMB.US,D,20240419,000000,17.9429,18.3197,17.8833,18.3,822105.34668835,0
+PRMB.US,D,20240422,000000,18.3099,18.4884,18.2454,18.4586,1251991.6980911,0
+PRMB.US,D,20240423,000000,18.4486,18.7067,18.409,18.5875,1128690.8678562,0
+PRMB.US,D,20240424,000000,18.4884,18.8603,18.3644,18.6967,1056760.846653,0
+PRMB.US,D,20240425,000000,18.5975,18.7711,18.5083,18.6967,896045.71847363,0
+PRMB.US,D,20240426,000000,18.6769,18.8554,18.657,18.7959,530026.81374804,0
+PRMB.US,D,20240429,000000,18.786,18.8554,18.6669,18.8157,1121678.8376163,0
+PRMB.US,D,20240430,000000,18.7661,18.8504,18.657,18.7165,1117349.6272855,0
+PRMB.US,D,20240501,000000,18.7364,18.9942,18.6818,18.8454,1521609.553866,0
+PRMB.US,D,20240502,000000,18.9248,19.5199,18.9248,19.4902,1447847.6334614,0
+PRMB.US,D,20240503,000000,19.6191,19.7679,19.4802,19.7282,1074346.8773468,0
+PRMB.US,D,20240506,000000,19.8374,20.006,19.7084,19.7382,1425734.7852583,0
+PRMB.US,D,20240507,000000,19.7778,20.1994,19.6588,19.9663,1875558.2894999,0
+PRMB.US,D,20240508,000000,19.877,20.125,19.877,19.9464,1652287.3827012,0
+PRMB.US,D,20240509,000000,20.2639,22.922,20.244,20.8192,5488266.1629025,0
+PRMB.US,D,20240510,000000,21.0374,21.5136,20.9978,21.0077,2421973.3924716,0
+PRMB.US,D,20240513,000000,21.1763,21.3202,20.9184,20.9284,1736423.6799813,0
+PRMB.US,D,20240514,000000,21.0573,21.226,20.8094,21.0374,1665391.9648808,0
+PRMB.US,D,20240515,000000,21.0871,21.2855,20.9681,21.1863,823647.89252115,0
+PRMB.US,D,20240516,000000,21.1863,21.216,20.9234,21.0673,1648757.6748838,0
+PRMB.US,D,20240517,000000,21.2358,21.3847,21.0276,21.335,1166325.9615768,0
+PRMB.US,D,20240520,000000,22.1187,22.1781,21.5533,21.593,1044837.8747454,0
+PRMB.US,D,20240521,000000,21.5433,21.9698,21.4481,21.9599,1939285.5963922,0
+PRMB.US,D,20240522,000000,21.8211,22.079,21.7417,22.079,863170.33643714,0
+PRMB.US,D,20240523,000000,22.0294,22.1384,21.7715,21.9798,1248385.367082,0
+PRMB.US,D,20240524,000000,22.0591,22.565,21.9104,22.4657,1033626.6919606,0
+PRMB.US,D,20240528,000000,22.7633,22.7633,22.2625,22.4459,1097548.5814318,0
+PRMB.US,D,20240529,000000,22.2773,22.5351,21.95,21.9798,1319260.8111995,0
+PRMB.US,D,20240530,000000,22.0194,22.2972,22.0194,22.1781,755061.06215558,0
+PRMB.US,D,20240531,000000,22.317,22.5254,22.2277,22.3765,1174604.2908794,0
+PRMB.US,D,20240603,000000,22.4459,22.6046,22.084,22.4757,599457.50742214,0
+PRMB.US,D,20240604,000000,22.4459,22.8129,22.2886,22.5948,1276724.8578101,0
+PRMB.US,D,20240605,000000,22.6641,22.8229,22.5551,22.694,1357294.1438769,0
+PRMB.US,D,20240606,000000,22.5948,22.8725,22.4262,22.6344,1115938.1474385,0
+PRMB.US,D,20240607,000000,22.5209,22.8391,22.3418,22.7895,1025275.1375477,0
+PRMB.US,D,20240610,000000,22.6402,22.7895,22.6004,22.7098,851594.03450636,0
+PRMB.US,D,20240611,000000,22.5805,22.9486,22.491,22.7098,1121985.1330543,0
+PRMB.US,D,20240612,000000,23.2272,23.2272,22.7297,22.7496,1177710.4214704,0
+PRMB.US,D,20240613,000000,22.6402,22.7596,22.2025,22.6104,887643.76828112,0
+PRMB.US,D,20240614,000000,22.3418,22.4512,22.0583,22.2125,772169.01174167,0
+PRMB.US,D,20240617,000000,24.5998,25.4702,22.2323,22.67,7263558.9217717,0
+PRMB.US,D,20240618,000000,22.7795,23.2422,22.0533,22.0832,2593224.4297753,0
+PRMB.US,D,20240620,000000,22.1926,22.2821,21.7151,21.8842,1931388.1113199,0
+PRMB.US,D,20240621,000000,21.8544,22.1428,21.6853,22.0334,1961647.3691732,0
+PRMB.US,D,20240624,000000,21.9539,22.2025,21.7649,21.7847,1842293.1948246,0
+PRMB.US,D,20240625,000000,21.8444,22.103,21.735,22.0434,1892619.0655022,0
+PRMB.US,D,20240626,000000,21.8842,22.128,21.8046,21.8644,927533.71351765,0
+PRMB.US,D,20240627,000000,21.9638,22.103,21.8344,22.0334,966282.6535162,0
+PRMB.US,D,20240628,000000,22.1826,22.2025,21.7051,21.7449,2714751.0378854,0
+PRMB.US,D,20240701,000000,21.7649,21.7649,20.9939,21.1282,1874811.3414619,0
+PRMB.US,D,20240702,000000,21.1879,21.367,20.9392,20.9491,1658332.9917318,0
+PRMB.US,D,20240703,000000,21.1481,21.2376,20.8597,20.8895,555111.61441943,0
+PRMB.US,D,20240705,000000,21.1183,21.2476,20.9193,21.0288,1300107.6115506,0
+PRMB.US,D,20240708,000000,21.1779,21.2466,20.8597,20.8895,1240034.4397386,0
+PRMB.US,D,20240709,000000,20.9293,21.0088,20.6806,20.6806,1017101.1167635,0
+PRMB.US,D,20240710,000000,20.8298,21.1879,20.7204,20.9491,855638.32003274,0
+PRMB.US,D,20240711,000000,21.1183,21.2277,20.8597,21.0686,2272005.8203615,0
+PRMB.US,D,20240712,000000,21.1979,21.3072,20.6149,20.7005,1457094.8529338,0
+PRMB.US,D,20240715,000000,20.8,20.8696,20.1932,20.4319,910093.92596817,0
+PRMB.US,D,20240716,000000,20.601,20.9591,20.4021,20.8795,1353874.5931794,0
+PRMB.US,D,20240717,000000,20.7702,20.9491,20.5413,20.5712,1162249.0465274,0
+PRMB.US,D,20240718,000000,20.4816,20.5861,20.213,20.2926,991035.93278936,0
+PRMB.US,D,20240719,000000,20.3623,20.4916,20.213,20.3423,762441.81642643,0
+PRMB.US,D,20240722,000000,20.6806,20.9093,20.4916,20.7702,878542.86923307,0
+PRMB.US,D,20240723,000000,20.7303,21.0386,20.6209,20.8995,1162615.9777273,0
+PRMB.US,D,20240724,000000,20.8597,21.2774,20.79,20.9591,1385636.7610158,0
+PRMB.US,D,20240725,000000,21.0486,21.4565,20.9591,21.2476,1589050.3494482,0
+PRMB.US,D,20240726,000000,21.357,21.546,21.2277,21.4863,871631.49389282,0
+PRMB.US,D,20240729,000000,21.367,21.556,21.0586,21.2774,1216387.9858109,0
+PRMB.US,D,20240730,000000,21.3868,21.7649,21.1779,21.7251,849566.3626429,0
+PRMB.US,D,20240731,000000,21.7649,22.0085,21.4963,21.8146,1534606.8070043,0
+PRMB.US,D,20240801,000000,21.9638,22.128,21.7748,22.0633,953740.64351693,0
+PRMB.US,D,20240802,000000,21.7251,22.0931,21.5012,22.0334,1440114.4833523,0
+PRMB.US,D,20240805,000000,21.3868,21.5311,21.1605,21.4167,966730.00799277,0
+PRMB.US,D,20240806,000000,21.4365,21.9937,21.2177,21.7251,1156233.3854312,0
+PRMB.US,D,20240807,000000,21.7947,21.9937,21.6156,21.6853,1048970.8507324,0
+PRMB.US,D,20240808,000000,21.0785,21.6256,20.0539,21.2874,1389511.1523702,0
+PRMB.US,D,20240809,000000,21.4167,21.6894,21.2625,21.4365,758901.18167031,0
+PRMB.US,D,20240812,000000,21.536,21.6654,21.2476,21.3868,865832.97564372,0
+PRMB.US,D,20240813,000000,21.4565,21.5908,21.2775,21.5659,629179.44166584,0
+PRMB.US,D,20240814,000000,21.5858,21.7649,21.4763,21.7649,663329.17552887,0
+PRMB.US,D,20240815,000000,22.0633,22.131,21.7847,21.7947,791302.71455636,0
+PRMB.US,D,20240816,000000,21.7649,22.0732,21.7101,21.9837,898848.74130547,0
+PRMB.US,D,20240819,000000,22.0135,22.0772,21.8544,22.0235,565007.69861571,0
+PRMB.US,D,20240820,000000,21.9837,22.0035,21.7449,21.924,790821.1801872,0
+PRMB.US,D,20240821,000000,21.9937,22.0633,21.8942,21.9837,600540.71283775,0
+PRMB.US,D,20240822,000000,22.0198,22.0797,21.8402,21.9799,760186.87831328,0
+PRMB.US,D,20240823,000000,22.1794,22.1894,21.491,21.8901,3058131.0482906,0
+PRMB.US,D,20240826,000000,22.0896,22.1096,21.8694,21.9001,981643.53289923,0
+PRMB.US,D,20240827,000000,21.9999,22.2493,21.7504,22.0098,1055492.4861452,0
+PRMB.US,D,20240828,000000,22.0896,22.0896,21.8003,21.94,690023.30665942,0
+PRMB.US,D,20240829,000000,22.0497,22.1146,21.8502,21.9599,638291.65436323,0
+PRMB.US,D,20240830,000000,22.0597,22.1096,21.6207,22.0497,630545.03637979,0
+PRMB.US,D,20240903,000000,21.9101,22.1595,21.8604,22.0996,738320.14722974,0
+PRMB.US,D,20240904,000000,22.0398,22.1495,21.7903,21.8203,1064010.8593165,0
+PRMB.US,D,20240905,000000,21.9899,24.115,21.9749,23.7858,2431050.8920206,0
+PRMB.US,D,20240906,000000,23.6561,23.7958,23.1273,23.2271,1223324.1825259,0
+PRMB.US,D,20240909,000000,23.4466,23.9155,23.3069,23.5363,884236.00083318,0
+PRMB.US,D,20240910,000000,23.5264,23.6062,23.1672,23.2869,752832.15160058,0
+PRMB.US,D,20240911,000000,23.1672,23.232,22.6284,23.1971,1384737.2812141,0
+PRMB.US,D,20240912,000000,23.0874,23.5463,23.0774,23.5264,1323192.3106781,0
+PRMB.US,D,20240913,000000,23.5862,24.0302,23.5862,23.9354,1923673.9745112,0
+PRMB.US,D,20240916,000000,23.9354,24.2348,23.8606,24.2148,1360013.0513764,0
+PRMB.US,D,20240917,000000,24.2547,24.8134,24.1849,24.7935,2099780.4901533,0
+PRMB.US,D,20240918,000000,24.8334,25.3871,24.6638,25.2125,2293240.472449,0
+PRMB.US,D,20240919,000000,25.4719,25.5218,25.1277,25.2425,1368725.8667639,0
+PRMB.US,D,20240920,000000,25.0728,25.2724,24.9232,25.2225,3396331.2103775,0
+PRMB.US,D,20240923,000000,25.2524,25.462,25.013,25.3422,1703590.442792,0
+PRMB.US,D,20240924,000000,25.2824,25.432,25.1726,25.4121,1323392.766571,0
+PRMB.US,D,20240925,000000,25.5218,25.5218,25.1028,25.1128,1003567.3939123,0
+PRMB.US,D,20240926,000000,25.0828,25.2325,24.0651,24.2048,1262725.7928461,0
+PRMB.US,D,20240927,000000,24.5341,25.2724,24.4942,24.9232,960050.42410958,0
+PRMB.US,D,20240930,000000,24.9032,25.1926,24.7735,25.1926,839521.30707006,0
+PRMB.US,D,20241001,000000,25.2824,25.6116,24.8533,24.8833,1104766.5491937,0
+PRMB.US,D,20241002,000000,24.7037,24.8434,24.3445,24.7037,813761.72254523,0
+PRMB.US,D,20241003,000000,24.9431,25.0429,24.5341,24.9132,1294589.2593116,0
+PRMB.US,D,20241004,000000,24.9431,25.2325,24.6937,25.1327,864951.14165096,0
+PRMB.US,D,20241007,000000,25.0728,25.3023,24.9132,25.1626,1065935.2358889,0
+PRMB.US,D,20241008,000000,25.3023,25.432,24.9431,25.3722,700288.6529379,0
+PRMB.US,D,20241009,000000,25.4221,26.0057,25.3921,25.6815,1974809.2705258,0
+PRMB.US,D,20241010,000000,25.5518,25.6416,24.9631,25.1028,1892311.6477781,0
+PRMB.US,D,20241011,000000,25.1128,25.8311,25.1128,25.7912,1120661.6992259,0
+PRMB.US,D,20241014,000000,25.7912,26.2951,25.6416,26.2003,659700.34373136,0
+PRMB.US,D,20241015,000000,26.5395,26.7989,26.2601,26.5395,1139754.1207509,0
+PRMB.US,D,20241016,000000,26.7989,27.2379,26.754,26.8488,1011541.5293342,0
+PRMB.US,D,20241017,000000,26.8688,27.2978,26.8688,27.188,1174521.1908259,0
+PRMB.US,D,20241018,000000,27.2279,27.7468,27.0683,27.6071,1042350.5978027,0
+PRMB.US,D,20241021,000000,27.7168,27.7418,27.3327,27.4674,755635.52726362,0
+PRMB.US,D,20241022,000000,27.4574,27.9962,27.3975,27.8765,699516.89775,0
+PRMB.US,D,20241023,000000,27.5771,27.7966,27.3477,27.6071,726054.25113951,0
+PRMB.US,D,20241024,000000,27.7667,27.7667,27.2978,27.4474,781208.68780799,0
+PRMB.US,D,20241025,000000,27.627,27.9064,27.4973,27.5372,676149.75430766,0
+PRMB.US,D,20241028,000000,27.637,27.8016,26.9386,27.0284,691436.52070479,0
+PRMB.US,D,20241029,000000,26.8089,27.0084,26.5096,26.8987,897534.24477215,0
+PRMB.US,D,20241030,000000,26.8288,26.9585,26.6642,26.759,660991.27968202,0
+PRMB.US,D,20241031,000000,26.7291,26.8089,26.1604,26.1703,1570175.0186735,0
+PRMB.US,D,20241101,000000,26.34,26.5794,26.0905,26.4697,10736547.923268,0
+PRMB.US,D,20241104,000000,26.4397,26.9785,26.0257,26.1803,1185468.0871404,0
+PRMB.US,D,20241105,000000,26.2402,26.2402,24.9132,25.0529,2764471.1833399,0
+PRMB.US,D,20241106,000000,25.8012,25.881,24.8908,25.442,2703924.4831508,0
+PRMB.US,D,20241107,000000,26.2402,26.2901,21.5509,24.3844,7400836.5794805,0
+PRMB.US,D,20241108,000000,24.6239,25.9608,23.5862,24.1549,11448398.872112,0
+PRMB.US,D,20241112,000000,26.0406,26.8189,25.6815,26.7889,2457789.7035826,0
+PRMB.US,D,20241113,000000,26.4896,28.5749,26.4098,28.2257,2678591.869678,0
+PRMB.US,D,20241114,000000,28.1359,29.1236,28.066,28.3055,3241472.0171097,0
+PRMB.US,D,20241115,000000,28.8542,29.0039,27.6071,28.525,5449694.133957,0
+PRMB.US,D,20241118,000000,28.535,28.8842,27.6071,27.6969,1882982.4305198,0
+PRMB.US,D,20241119,000000,27.2579,28.7744,27.1182,28.2356,1782954.9399327,0
+PRMB.US,D,20241120,000000,28.056,28.3254,27.4674,28.2456,2512313.7064677,0
+PRMB.US,D,20241121,000000,28.2855,28.3354,27.6769,28.2556,2469215.6894813,0
+PRMB.US,D,20241122,000000,28.45,29,27.93,28.92,1702400,0
+PRMB.US,D,20241125,000000,29.4,29.67,28.1,28.13,1901941,0
+PRMB.US,D,20241126,000000,28.22,28.56,27.845,28.31,2146385,0
+PRMB.US,D,20241127,000000,28.36,29.01,28.29,28.62,1423400,0
+PRMB.US,D,20241129,000000,28.77,28.9,28.38,28.52,1027500,0
+PRMB.US,D,20241202,000000,28.43,29.84,28.29,29.66,2503400,0
+PRMB.US,D,20241203,000000,29.6,30.18,28.49,28.66,2211100,0
+PRMB.US,D,20241204,000000,29.02,30.08,28.9904,29.82,1909700,0
+PRMB.US,D,20241205,000000,29.9,30.07,29.33,29.55,1058300,0
+PRMB.US,D,20241206,000000,29.55,30.69,29.08,30.53,2863000,0
+PRMB.US,D,20241209,000000,31.02,32.02,30.9,31.1,4010000,0
+PRMB.US,D,20241210,000000,31.1,31.54,30.53,30.68,2957800,0
+PRMB.US,D,20241211,000000,31,31.81,30.75,31.74,3646400,0
+PRMB.US,D,20241212,000000,32,32.035,31.23,31.74,1827800,0
+PRMB.US,D,20241213,000000,31.78,32.25,30.98,31,1514200,0
+PRMB.US,D,20241216,000000,31.07,31.925,30.89,31.21,2312400,0
+PRMB.US,D,20241217,000000,30.88,31.44,30.62,30.85,3001800,0
+PRMB.US,D,20241218,000000,30.72,31.69,30.56,30.85,3356900,0
+PRMB.US,D,20241219,000000,31.02,31.32,30.1,30.46,3097200,0
+PRMB.US,D,20241220,000000,30.09,31.155,29.7,30.98,14524100,0
+PRMB.US,D,20241223,000000,30.84,31.49,30.41,31,3557800,0
+PRMB.US,D,20241224,000000,31.23,31.42,30.72,31.13,733000,0
+PRMB.US,D,20241226,000000,30.72,31.31,30.65,31.09,1215300,0
+PRMB.US,D,20241227,000000,31.05,31.31,30.67,31.15,1049700,0
+PRMB.US,D,20241230,000000,30.86,31.16,30.55,30.57,2244100,0
+PRMB.US,D,20241231,000000,30.99,30.99,30.22,30.77,1624502,0
+PRMB.US,D,20250102,000000,30.905,31.38,30.13,30.99,3590027,0
+PRMB.US,D,20250103,000000,31.53,31.66,30.47,31.07,2460481,0
+PRMB.US,D,20250106,000000,31.86,31.94,31.04,31.85,3098319,0
+PRMB.US,D,20250107,000000,32.15,32.4,31.405,31.69,3111043,0
+PRMB.US,D,20250108,000000,31.74,32.03,30.6,30.85,2083018,0
+PRMB.US,D,20250110,000000,30.6,31.13,29.9,30.8,2567412,0
+PRMB.US,D,20250113,000000,30.82,31.135,30.18,30.6,1620999,0
+PRMB.US,D,20250114,000000,30.62,31.19,30.3,31.08,1853458,0
+PRMB.US,D,20250115,000000,31.99,32.2,31,32.13,2652710,0
+PRMB.US,D,20250116,000000,32.25,32.48,31.72,32.26,1789922,0
+PRMB.US,D,20250117,000000,32.2717,33.05,32.15,32.79,1674305,0
+PRMB.US,D,20250121,000000,33,33.65,32.46,33,1510974,0
+PRMB.US,D,20250122,000000,33.115,33.12,32.555,32.65,1149496,0
+PRMB.US,D,20250123,000000,32.78,32.87,32.2,32.57,928030,0
+PRMB.US,D,20250124,000000,32.6,32.85,32.17,32.72,1178451,0
+PRMB.US,D,20250127,000000,32.68,33.38,32.36,32.67,1370553,0
+PRMB.US,D,20250128,000000,32.9,32.93,32.405,32.91,1139247,0
+PRMB.US,D,20250129,000000,33.015,33.075,32.16,32.34,1042766,0
+PRMB.US,D,20250130,000000,32.66,33.41,32.48,33.22,1446373,0
+PRMB.US,D,20250131,000000,32.79,33.112,32.08,32.37,1967389,0
+PRMB.US,D,20250203,000000,31.5,33.57,31.5,32.88,1909191,0
+PRMB.US,D,20250204,000000,32.88,33.17,32.4201,33.11,1121763,0
+PRMB.US,D,20250205,000000,33.79,34.1355,32.91,33.52,2195803,0
+PRMB.US,D,20250206,000000,33.67,34.037,33.49,33.54,1045464,0
+PRMB.US,D,20250207,000000,33.73,33.73,33.01,33.48,1155713,0
+PRMB.US,D,20250210,000000,33.88,33.89,33.11,33.19,1031055,0
+PRMB.US,D,20250211,000000,33.24,34.02,33.13,33.55,1888378,0
+PRMB.US,D,20250212,000000,33.43,33.78,32.915,33.38,2102821,0
+PRMB.US,D,20250213,000000,33.64,33.735,33.14,33.55,1610141,0
+PRMB.US,D,20250214,000000,33.695,33.89,33.13,33.17,1792147,0
+PRMB.US,D,20250218,000000,33.075,33.33,32.45,32.72,1542973,0
+PRMB.US,D,20250219,000000,32.35,33.38,32.33,32.82,3332925,0
+PRMB.US,D,20250220,000000,31.96,33.22,31,32.59,3791156,0
+PRMB.US,D,20250221,000000,32.8535,34.53,32.61,34.07,3781605,0
+PRMB.US,D,20250224,000000,34.4,35.25,34.25,34.8,2998894,0
+PRMB.US,D,20250225,000000,34.98,34.98,33.465,33.7,2998668,0
+PRMB.US,D,20250226,000000,33.68,34.38,33.42,33.84,1979128,0
+PRMB.US,D,20250227,000000,34.175,34.48,32.985,33.66,2466332,0
+PRMB.US,D,20250228,000000,33.73,34.25,32.62,33.69,5406644,0
+PRMB.US,D,20250303,000000,33.23,33.83,32.79,33.28,4274937,0
+PRMB.US,D,20250304,000000,32.85,33.81,32.46,33.13,3013781,0
+PRMB.US,D,20250305,000000,32.68,33.75,32.68,32.93,1494646,0
+PRMB.US,D,20250306,000000,33.05,33.3,31.99,32.38,3058617,0
+PRMB.US,D,20250307,000000,32.1228,32.55,30.39,31.61,3615445,0
+PRMB.US,D,20250310,000000,30.65,31,29.71,29.89,6848418,0
+PRMB.US,D,20250311,000000,30.26,30.9,29.91,30.32,21706911,0
+PRMB.US,D,20250312,000000,30.65,31.57,30.45,31.32,6799452,0
+PRMB.US,D,20250313,000000,30.9,31.58,30.54,31.22,10647011,0
+PRMB.US,D,20250314,000000,31.37,32.1,31,31.94,3187600,0
+PRMB.US,D,20250317,000000,31.71,32.28,31.71,32.28,3411214,0
+PRMB.US,D,20250318,000000,32.17,32.4,31.65,31.82,3316332,0
+PRMB.US,D,20250319,000000,31.68,32.12,31.44,31.97,1674423,0
+PRMB.US,D,20250320,000000,31.79,32.45,31.74,32.4,2171273,0
+PRMB.US,D,20250321,000000,32.2,32.57,31.83,32.29,4341567,0
+PRMB.US,D,20250324,000000,32.63,33.125,31.7,32.09,4911197,0
+PRMB.US,D,20250325,000000,32.07,33.53,31.91,33.52,4714718,0
+PRMB.US,D,20250326,000000,33.31,34.22,33.25,34.06,4552780,0
+PRMB.US,D,20250327,000000,33.79,34.48,33.6158,34.45,3273308,0
+PRMB.US,D,20250328,000000,34.5,35.39,34.24,35.3,9883824,0
+PRMB.US,D,20250331,000000,34.73,35.845,34.174,35.49,6663377,0
+PRMB.US,D,20250401,000000,35.52,35.6,34.81,35.21,4495556,0
+PRMB.US,D,20250402,000000,35.265,35.54,34.715,34.75,6007231,0
+PRMB.US,D,20250403,000000,34.185,35.75,33.68,35.63,6477297,0
+PRMB.US,D,20250404,000000,35.54,35.61,33.23,33.38,6099167,0
+PRMB.US,D,20250407,000000,32.005,33.73,31.425,32.98,5321350,0
+PRMB.US,D,20250408,000000,33.52,34.13,32.415,32.81,4411306,0
+PRMB.US,D,20250409,000000,32.41,34.44,31.85,33.92,5104292,0
+PRMB.US,D,20250410,000000,33.87,33.87,32.435,33.47,3919261,0
+PRMB.US,D,20250411,000000,33.76,34.03,32.705,33.78,5650901,0
+PRMB.US,D,20250414,000000,34.11,34.3,33.5,34.13,3197591,0
+PRMB.US,D,20250415,000000,34.53,35.14,33.3575,33.85,3412271,0
+PRMB.US,D,20250416,000000,33.7,33.705,32.845,33.09,3369524,0
+PRMB.US,D,20250417,000000,33.315,33.85,33.08,33.55,2758325,0
+PRMB.US,D,20250421,000000,33.59,33.71,31.575,32.22,3578793,0
+PRMB.US,D,20250422,000000,32.63,33.11,32.43,32.95,2849232,0
+PRMB.US,D,20250423,000000,33.135,33.4,32.67,33.19,3189081,0
+PRMB.US,D,20250424,000000,33.2,33.37,32.25,32.43,3019603,0
+PRMB.US,D,20250425,000000,32.525,32.715,31.875,32.52,2778078,0
+PRMB.US,D,20250428,000000,32.415,32.46,31.685,31.95,2656234,0
+PRMB.US,D,20250429,000000,31.835,32.68,31.71,32.55,2445630,0
+PRMB.US,D,20250430,000000,32.465,32.98,31.97,32.67,2231276,0
+PRMB.US,D,20250501,000000,32.58,33.145,32.41,32.91,3344020,0
+PRMB.US,D,20250502,000000,32.795,33.28,32.72,33.05,3321472,0
+PRMB.US,D,20250505,000000,32.95,33.33,32.78,33.23,4371259,0
+PRMB.US,D,20250506,000000,33.12,33.15,32.66,33.05,4113650,0
+PRMB.US,D,20250507,000000,33.06,33.29,32.48,32.86,4862683,0
+PRMB.US,D,20250508,000000,33.7,33.7,30.77,32.32,7211325,0
+PRMB.US,D,20250509,000000,32.76,33.15,31.84,31.94,22232506,0
+PRMB.US,D,20250512,000000,32.25,32.25,31.41,31.8,6399295,0
+PRMB.US,D,20250513,000000,31.94,32.64,31.825,32.2,9703903,0
+PRMB.US,D,20250514,000000,31.945,32.355,31.395,31.88,11068923,0
+PRMB.US,D,20250515,000000,31.81,32.2,31.77,32.16,5373730,0
+PRMB.US,D,20250516,000000,32.22,32.38,31.59,32.32,6973738,0
+PRMB.US,D,20250519,000000,32.4,32.465,31.6,31.66,5251956,0
+PRMB.US,D,20250520,000000,31.57,32.46,31.46,32.4,5638893,0
+PRMB.US,D,20250521,000000,32.2,32.38,31.75,31.9,4784107,0
+PRMB.US,D,20250522,000000,31.9,32.1,31.24,31.26,4702450,0
+PRMB.US,D,20250523,000000,31.345,32,31.145,31.87,5467836,0
+PRMB.US,D,20250527,000000,32.185,32.34,31.71,32.22,5244697,0
+PRMB.US,D,20250528,000000,32.75,33.29,32.57,32.71,5724920,0
+PRMB.US,D,20250529,000000,32.825,32.99,32.09,32.83,2838886,0
+PRMB.US,D,20250530,000000,32.755,33.17,32.755,33.07,7417747,0
+PRMB.US,D,20250602,000000,32.945,33.04,31.555,32.15,6271028,0
+PRMB.US,D,20250603,000000,32.39,32.44,31.735,31.88,4822682,0
+PRMB.US,D,20250604,000000,31.88,32.1,31.23,31.38,7554506,0
+PRMB.US,D,20250605,000000,31.415,31.415,30.62,30.79,8098532,0
+PRMB.US,D,20250606,000000,30.945,31.49,30.63,31.48,7244271,0
+PRMB.US,D,20250609,000000,31.35,31.35,28.93,29.56,15528515,0
+PRMB.US,D,20250610,000000,29.7245,29.73,28.63,29.27,12613225,0
+PRMB.US,D,20250611,000000,29.475,29.6,28.49,28.84,6059498,0
+PRMB.US,D,20250612,000000,28.79,29.36,28.7,29.22,5944147,0
+PRMB.US,D,20250613,000000,28.8397,29.85,28.8397,29.62,7331287,0
+PRMB.US,D,20250616,000000,29.66,30.035,29.495,29.71,6346956,0
+PRMB.US,D,20250617,000000,29.615,30.21,29.555,30.06,4936512,0
+PRMB.US,D,20250618,000000,30.09,30.79,29.935,30.01,7922374,0
+PRMB.US,D,20250620,000000,30.18,30.455,29.72,30.31,6813182,0
+PRMB.US,D,20250623,000000,29.57,30.18,29.42,30.08,6785153,0
+PRMB.US,D,20250624,000000,30.04,30.12,29.19,29.63,8612130,0
+PRMB.US,D,20250625,000000,29.63,29.63,28.84,29.13,6172772,0
+PRMB.US,D,20250626,000000,29.39,29.62,28.98,29.08,8453271,0
+PRMB.US,D,20250627,000000,29.01,29.58,28.83,29.35,43573237,0
+PRMB.US,D,20250630,000000,29.34,29.7,28.99,29.62,7572132,0
+PRMB.US,D,20250701,000000,29.465,29.76,29.26,29.56,6018304,0
+PRMB.US,D,20250702,000000,29.95,30.38,29.64,30.1,13184320,0
+PRMB.US,D,20250703,000000,30.25,30.44,29.88,29.94,4293903,0
+PRMB.US,D,20250707,000000,30.005,30.975,29.96,30.7,9913831,0
+PRMB.US,D,20250708,000000,30.32,30.9561,29.9,30.44,4587175,0
+PRMB.US,D,20250709,000000,30.35,30.64,29.93,30.05,3887415,0
+PRMB.US,D,20250710,000000,29.95,30.53,29.93,30.53,4578320,0
+PRMB.US,D,20250711,000000,30.265,30.265,28.58,28.61,9012439,0
+PRMB.US,D,20250714,000000,28.59,28.79,27.895,28.72,6905295,0
+PRMB.US,D,20250715,000000,28.655,28.76,28.305,28.5,4144832,0
+PRMB.US,D,20250716,000000,28.51,28.6824,28.155,28.64,4495709,0
+PRMB.US,D,20250717,000000,28.725,28.89,28.565,28.66,3289017,0
+PRMB.US,D,20250718,000000,28.94,29.21,28.66,29.02,5673249,0
+PRMB.US,D,20250721,000000,28.59,29.07,28.5125,29,4332685,0
+PRMB.US,D,20250722,000000,29.11,29.23,28.825,29,3512811,0
+PRMB.US,D,20250723,000000,29.02,29.2,28.46,28.62,4208440,0
+PRMB.US,D,20250724,000000,28.64,28.84,28.61,28.72,3522184,0
+PRMB.US,D,20250725,000000,28.79,29.02,28.625,29,2273309,0
+PRMB.US,D,20250728,000000,29,29,28.23,28.33,3584454,0
+PRMB.US,D,20250729,000000,28.38,28.87,28.09,28.25,5506728,0
+PRMB.US,D,20250730,000000,28.235,28.475,27.94,27.98,4140612,0
+PRMB.US,D,20250731,000000,27.96,28.17,27.45,27.61,5458532,0
+PRMB.US,D,20250801,000000,27.79,27.79,27.03,27.05,5842975,0
+PRMB.US,D,20250804,000000,27.26,27.35,26.79,26.9,7352155,0
+PRMB.US,D,20250805,000000,26.91,27.01,26.5,26.64,7041556,0
+PRMB.US,D,20250806,000000,26.64,26.92,26.05,26.41,12637865,0
+PRMB.US,D,20250807,000000,23.99,24.55,22.635,24,21425469,0
+PRMB.US,D,20250808,000000,23.89,24.01,23.05,23.69,10649808,0
+PRMB.US,D,20250811,000000,23.825,24.78,23.8106,24.09,12238915,0
+PRMB.US,D,20250812,000000,24.01,24.365,23.719,24.14,7143727,0
+PRMB.US,D,20250813,000000,24.05,24.46,23.87,24.41,4831731,0
+PRMB.US,D,20250814,000000,24.28,24.79,24.08,24.57,6822750,0
+PRMB.US,D,20250815,000000,24.69,24.875,24.4,24.54,5734545,0
+PRMB.US,D,20250818,000000,24.73,25.07,24.62,25.04,4540448,0
+PRMB.US,D,20250819,000000,24.98,25.2,24.62,24.82,4077366,0
+PRMB.US,D,20250820,000000,24.955,25.17,24.63,25.07,5874376,0
+PRMB.US,D,20250821,000000,24.895,25.0668,24.81,24.91,3623772,0
+PRMB.US,D,20250822,000000,24.945,25.03,24.59,24.72,3945275,0
+PRMB.US,D,20250825,000000,24.725,25.24,24.64,24.81,4342645,0
+PRMB.US,D,20250826,000000,24.68,24.95,24.51,24.86,4742713,0
+PRMB.US,D,20250827,000000,24.8,25.525,24.7452,25.48,5158139,0
+PRMB.US,D,20250828,000000,25.425,25.61,24.92,25.02,6059076,0
+PRMB.US,D,20250829,000000,25.12,25.41,24.975,25.11,4532507,0
+PRMB.US,D,20250902,000000,25.11,25.11,24.78,24.97,4435444,0
+PRMB.US,D,20250903,000000,24.89,25.03,24.275,24.4,6259032,0
+PRMB.US,D,20250904,000000,24.5,25.435,24.43,25.11,5440424,0
+PRMB.US,D,20250905,000000,25.07,25.3,24.86,25.24,4442434,0
+PRMB.US,D,20250908,000000,25.23,25.3209,24.485,24.55,5503512,0
+PRMB.US,D,20250909,000000,24.47,24.71,24.29,24.47,4060318,0
+PRMB.US,D,20250910,000000,24.315,24.55,24.165,24.42,3782391,0
+PRMB.US,D,20250911,000000,24.305,24.53,24.1,24.32,3780556,0
+PRMB.US,D,20250912,000000,24.285,24.38,23.96,24.03,3603960,0
+PRMB.US,D,20250915,000000,23.9,24.13,22.43,22.43,9887633,0
+PRMB.US,D,20250916,000000,22.7,22.835,22.49,22.61,6461696,0
+PRMB.US,D,20250917,000000,22.775,22.91,22.495,22.6,5699500,0
+PRMB.US,D,20250918,000000,22.615,22.74,22.315,22.35,5443574,0
+PRMB.US,D,20250919,000000,22.35,22.525,22.22,22.48,7651565,0
+PRMB.US,D,20250922,000000,22.49,22.49,21.89,22.26,4491711,0
+PRMB.US,D,20250923,000000,22.2,22.34,21.81,22.34,4154914,0
+PRMB.US,D,20250924,000000,22.185,22.4,22.12,22.33,3855840,0
+PRMB.US,D,20250925,000000,22.27,22.615,22.165,22.48,5531675,0
+PRMB.US,D,20250926,000000,22.49,22.59,21.915,22.19,5453638,0
+PRMB.US,D,20250929,000000,22.22,22.33,22.02,22.25,3165769,0
+PRMB.US,D,20250930,000000,22.24,22.24,21.95,22.1,4658001,0
+PRMB.US,D,20251001,000000,22.21,22.35,21.91,21.91,4985168,0
+PRMB.US,D,20251002,000000,21.8,22.05,21.56,22.03,3183080,0
+PRMB.US,D,20251003,000000,22.105,22.35,22.015,22.1,2751017,0
+PRMB.US,D,20251006,000000,22.02,22.25,21.455,21.5,4482305,0
+PRMB.US,D,20251007,000000,21.855,21.975,21.55,21.95,4101412,0
+PRMB.US,D,20251008,000000,21.87,21.99,21.52,21.86,2831498,0
+PRMB.US,D,20251009,000000,21.96,22.39,21.88,22.37,3085661,0
+PRMB.US,D,20251010,000000,22.335,22.605,21.51,21.52,3711003,0
+PRMB.US,D,20251013,000000,21.4,21.875,21.37,21.87,4000783,0
+PRMB.US,D,20251014,000000,21.9,22.375,21.805,22.34,2845876,0
+PRMB.US,D,20251015,000000,22.4,22.58,22.12,22.43,3083615,0
+PRMB.US,D,20251016,000000,22.53,22.69,21.75,22.2,3516071,0
+PRMB.US,D,20251017,000000,22.07,22.22,21.66,22.11,3826884,0
+PRMB.US,D,20251020,000000,22.165,22.395,21.74,22.19,3039187,0
+PRMB.US,D,20251021,000000,22.255,22.31,22.09,22.27,2605991,0
+PRMB.US,D,20251022,000000,22.3,22.48,22.13,22.44,2790331,0
+PRMB.US,D,20251023,000000,22.5,22.6,22,22.28,2735174,0
+PRMB.US,D,20251024,000000,22.135,22.48,22.06,22.33,2652767,0
+PRMB.US,D,20251027,000000,22.49,22.64,22.24,22.56,4201710,0
+PRMB.US,D,20251028,000000,22.47,22.579,22.155,22.3,2067433,0
+PRMB.US,D,20251029,000000,22.04,22.165,21.42,21.5,3640184,0
+PRMB.US,D,20251030,000000,21.525,21.86,21.43,21.82,2832738,0
+PRMB.US,D,20251031,000000,21.73,22.115,21.54,21.97,3907188,0
+PRMB.US,D,20251103,000000,21.765,22.18,21.51,21.98,3368894,0
+PRMB.US,D,20251104,000000,21.975,22.265,21.955,22.18,3506451,0
+PRMB.US,D,20251105,000000,22.27,23.135,22.265,22.66,4793920,0
+PRMB.US,D,20251106,000000,19.04,19.81,17.5,17.7,21483389,0
+PRMB.US,D,20251107,000000,17.74,17.955,14.36,14.46,52402235,0
+PRMB.US,D,20251110,000000,14.96,15.98,14.93,15.56,21348213,0
+PRMB.US,D,20251111,000000,15.755,16.09,15.11,15.47,14493479,0
+PRMB.US,D,20251112,000000,16.39,16.39,15.5,16.08,18255822,0
+PRMB.US,D,20251113,000000,16.29,16.89,16,16.31,13342493,0
+PRMB.US,D,20251114,000000,16.3,16.755,16.04,16.42,12797702,0
+PRMB.US,D,20251117,000000,16.43,16.6,15.58,15.64,7512568,0
+PRMB.US,D,20251118,000000,15.55,15.8,15.085,15.53,8896573,0
+PRMB.US,D,20251119,000000,15.475,15.56,15.07,15.28,7230570,0
+PRMB.US,D,20251120,000000,15.29,15.58,14.95,14.98,7337837,0
+PRMB.US,D,20251121,000000,15.24,15.46,14.93,15.05,10373856,0
+PRMB.US,D,20251124,000000,14.86,15.225,14.8,14.96,11676757,0
+PRMB.US,D,20251125,000000,14.93,15.49,14.86,15.48,12305760,0
+PRMB.US,D,20251126,000000,15.685,15.91,15.36,15.63,5641032,0
+PRMB.US,D,20251128,000000,15.75,16.13,15.5,15.69,2221427,0
+PRMB.US,D,20251201,000000,15.69,16.53,15.56,16.41,8307187,0
+PRMB.US,D,20251202,000000,16.41,16.745,16.23,16.33,9237147,0
+PRMB.US,D,20251203,000000,16.28,16.71,15.9901,16.54,5509147,0
+PRMB.US,D,20251204,000000,16.39,16.74,16.155,16.24,6024643,0
+PRMB.US,D,20251205,000000,16.02,16.23,15.65,15.87,3755238,0
+PRMB.US,D,20251208,000000,16.015,16.04,15.385,15.47,5358997,0
+PRMB.US,D,20251209,000000,15.42,15.855,15.325,15.77,15691529,0
+PRMB.US,D,20251210,000000,15.875,16.075,15.66,15.72,8178689,0
+PRMB.US,D,20251211,000000,15.77,16.215,15.65,16.08,6777477,0
+PRMB.US,D,20251212,000000,16.175,16.44,16.1,16.44,6925388,0
+PRMB.US,D,20251215,000000,16.29,16.62,16.18,16.62,10136918,0
+PRMB.US,D,20251216,000000,16.765,16.82,16.41,16.47,5582694,0
+PRMB.US,D,20251217,000000,16.52,16.82,16.225,16.32,5685666,0
+PRMB.US,D,20251218,000000,16.31,16.48,16.17,16.25,6408080,0
+PRMB.US,D,20251219,000000,16.175,16.36,16.08,16.1,4722422,0
+PRMB.US,D,20251222,000000,15.94,16.38,15.8801,16.38,3778395,0
+PRMB.US,D,20251223,000000,16.435,16.5619,16.22,16.36,3361922,0
+PRMB.US,D,20251224,000000,16.315,16.525,16.275,16.5,1973036,0
+PRMB.US,D,20251226,000000,16.449,16.63,16.3,16.61,2420342,0
+PRMB.US,D,20251229,000000,16.5,16.775,16.47,16.58,3913455,0
+PRMB.US,D,20251230,000000,16.51,16.72,16.43,16.43,3543467,0
+PRMB.US,D,20251231,000000,16.44,16.62,16.32,16.35,3973261,0
+PRMB.US,D,20260102,000000,16.4062,16.43,15.99,16.19,3959921,0
+PRMB.US,D,20260105,000000,16,16.76,15.6601,16.66,7320574,0
+PRMB.US,D,20260106,000000,16.73,16.8,15.83,16.11,8665642,0
+PRMB.US,D,20260107,000000,16.31,17.635,16.18,17.12,12604016,0
+PRMB.US,D,20260108,000000,17.22,18.34,17.17,17.62,11178477,0
+PRMB.US,D,20260109,000000,17.8636,18.15,17.695,17.99,6219914,0
+PRMB.US,D,20260112,000000,17.97,18.17,17.68,18.14,5751312,0
+PRMB.US,D,20260113,000000,18.1,18.225,17.885,18.15,7318957,0
+PRMB.US,D,20260114,000000,18.17,18.55,18.14,18.32,9321179,0
+PRMB.US,D,20260115,000000,18.28,18.72,18.11,18.55,6482544,0
+PRMB.US,D,20260116,000000,18.7,18.91,18.26,18.81,5827826,0
+PRMB.US,D,20260120,000000,18.65,18.86,18.43,18.75,5988833,0
+PRMB.US,D,20260121,000000,18.785,19.2899,18.61,19.26,4952823,0
+PRMB.US,D,20260122,000000,19.375,19.59,19.01,19.05,8820668,0
+PRMB.US,D,20260123,000000,18.25,19.43,18.25,19.26,7792768,0
+PRMB.US,D,20260126,000000,19.2026,19.615,18.885,19.05,5244323,0
+PRMB.US,D,20260127,000000,19.03,19.13,18.76,19.04,3435868,0
+PRMB.US,D,20260128,000000,19.12,19.2699,18.5,18.73,5665662,0
+PRMB.US,D,20260129,000000,18.85,19.17,18.84,18.96,4083807,0
+PRMB.US,D,20260130,000000,19,19.19,18.635,18.94,5337574,0
+PRMB.US,D,20260202,000000,18.97,19.225,18.61,18.85,4321029,0
+PRMB.US,D,20260203,000000,18.835,19.08,18.585,18.96,6268807,0
+PRMB.US,D,20260204,000000,19.1245,19.55,18.915,19.51,7228098,0
+PRMB.US,D,20260205,000000,19.59,19.83,19.065,19.23,4604181,0
+PRMB.US,D,20260206,000000,19.195,19.67,19.02,19.63,3507362,0
+PRMB.US,D,20260209,000000,19.755,19.755,18.86,18.88,5429076,0
+PRMB.US,D,20260210,000000,18.9,19.06,18.66,18.85,3617471,0
+PRMB.US,D,20260211,000000,18.87,19.455,18.87,19.22,7034610,0
+PRMB.US,D,20260212,000000,19.23,19.41,18.87,18.91,3863032,0
+PRMB.US,D,20260213,000000,18.91,19.13,18.61,18.76,4120752,0
+PRMB.US,D,20260217,000000,18.91,18.92,17.965,18.28,5913360,0
+PRMB.US,D,20260218,000000,18.38,18.6,18.14,18.55,5174614,0
diff --git a/daily/us/nyse stocks/2/psa_g.us.txt b/daily/us/nyse stocks/2/psa_g.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4228ebfa7a77ea24da4cc07e0f4efccf441ed7d5
--- /dev/null
+++ b/daily/us/nyse stocks/2/psa_g.us.txt	
@@ -0,0 +1,2143 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PSA_G.US,D,20170810,000000,24.9,24.94,24.83,24.88,269567,0
+PSA_G.US,D,20170811,000000,24.9,24.9814,24.85,24.9499,260555,0
+PSA_G.US,D,20170814,000000,24.91,24.96,24.86,24.86,192713,0
+PSA_G.US,D,20170815,000000,24.89,24.89,24.73,24.79,107225,0
+PSA_G.US,D,20170816,000000,24.82,24.99,24.7928,24.94,161313,0
+PSA_G.US,D,20170817,000000,24.95,24.95,24.8,24.94,77362,0
+PSA_G.US,D,20170818,000000,24.88,24.99,24.85,24.86,122494,0
+PSA_G.US,D,20170821,000000,24.9,24.99,24.9,24.99,64892,0
+PSA_G.US,D,20170822,000000,25,25,24.91,24.99,96776,0
+PSA_G.US,D,20170823,000000,24.99,25,24.94,24.99,88339,0
+PSA_G.US,D,20170824,000000,24.96,24.96,24.92,24.92,48793,0
+PSA_G.US,D,20170825,000000,25,25.006,24.92,24.99,62493,0
+PSA_G.US,D,20170828,000000,25.01,25.04,25,25.01,72476,0
+PSA_G.US,D,20170829,000000,25,25.15,25,25.12,159155,0
+PSA_G.US,D,20170830,000000,25.1,25.15,25.04,25.1,129709,0
+PSA_G.US,D,20170831,000000,25.1,25.15,25.02,25.15,307567,0
+PSA_G.US,D,20170901,000000,25.1,25.1,24.9986,25.02,140295,0
+PSA_G.US,D,20170905,000000,25.03,25.0481,24.96,25.02,112881,0
+PSA_G.US,D,20170906,000000,25.02,25.02,24.96,25,92507,0
+PSA_G.US,D,20170907,000000,25.02,25.06,24.96,25.02,147034,0
+PSA_G.US,D,20170908,000000,25,25,24.86,24.94,141291,0
+PSA_G.US,D,20170911,000000,24.98,25.03,24.9,25,100057,0
+PSA_G.US,D,20170912,000000,24.85,24.9099,24.786,24.83,169719,0
+PSA_G.US,D,20170913,000000,24.86,24.87,24.77,24.83,175099,0
+PSA_G.US,D,20170914,000000,24.8,24.9,24.8,24.9,119085,0
+PSA_G.US,D,20170915,000000,24.89,24.93,24.85,24.93,104113,0
+PSA_G.US,D,20170918,000000,24.93,24.99,24.9,24.95,127131,0
+PSA_G.US,D,20170919,000000,24.95,24.95,24.85,24.9,84259,0
+PSA_G.US,D,20170920,000000,24.94,24.95,24.85,24.89,99341,0
+PSA_G.US,D,20170921,000000,24.86,24.93,24.86,24.92,53047,0
+PSA_G.US,D,20170922,000000,24.9022,24.97,24.9022,24.97,63350,0
+PSA_G.US,D,20170925,000000,24.97,24.97,24.91,24.94,62439,0
+PSA_G.US,D,20170926,000000,24.94,25,24.94,24.99,99278,0
+PSA_G.US,D,20170927,000000,24.96,25.02,24.88,25.02,154970,0
+PSA_G.US,D,20170928,000000,25,25.1,24.9599,25.08,178031,0
+PSA_G.US,D,20170929,000000,25.07,25.3082,25.0622,25.24,236042,0
+PSA_G.US,D,20171002,000000,25.25,25.32,25.15,25.21,67870,0
+PSA_G.US,D,20171003,000000,25.2,25.29,25.15,25.25,65053,0
+PSA_G.US,D,20171004,000000,25.25,25.3,25.17,25.27,61704,0
+PSA_G.US,D,20171005,000000,25.24,25.483,25.2399,25.42,114983,0
+PSA_G.US,D,20171006,000000,25.39,25.42,25.1701,25.3,87057,0
+PSA_G.US,D,20171009,000000,25.355,25.48,25.27,25.29,140255,0
+PSA_G.US,D,20171010,000000,25.318,25.48,25.31,25.38,99721,0
+PSA_G.US,D,20171011,000000,25.37,25.47,25.32,25.32,126893,0
+PSA_G.US,D,20171012,000000,25.35,25.4,25.25,25.29,292943,0
+PSA_G.US,D,20171013,000000,25.31,25.51,25.31,25.48,69592,0
+PSA_G.US,D,20171016,000000,25.43,25.51,25.36,25.4,164692,0
+PSA_G.US,D,20171017,000000,25.42,25.49,25.22,25.28,423761,0
+PSA_G.US,D,20171018,000000,25.24,25.34,25.19,25.31,394962,0
+PSA_G.US,D,20171019,000000,25.23,25.352,25.2205,25.3,83829,0
+PSA_G.US,D,20171020,000000,25.29,25.36,25.2,25.36,1291942,0
+PSA_G.US,D,20171023,000000,25.32,25.36,25.26,25.31,69363,0
+PSA_G.US,D,20171024,000000,25.31,25.32,25.24,25.31,48390,0
+PSA_G.US,D,20171025,000000,25.15,25.26,25.04,25.2,179856,0
+PSA_G.US,D,20171026,000000,25.11,25.24,25.1055,25.22,66090,0
+PSA_G.US,D,20171027,000000,25.14,25.29,25.11,25.21,54297,0
+PSA_G.US,D,20171030,000000,25.25,25.29,25.21,25.22,31963,0
+PSA_G.US,D,20171031,000000,25.25,25.38,25.2,25.33,80067,0
+PSA_G.US,D,20171101,000000,25.38,25.38,25.17,25.22,55116,0
+PSA_G.US,D,20171102,000000,25.28,25.33,25.19,25.249,44778,0
+PSA_G.US,D,20171103,000000,25.38,25.38,25.15,25.16,30698,0
+PSA_G.US,D,20171106,000000,25.16,25.25,25.16,25.19,54308,0
+PSA_G.US,D,20171107,000000,25.17,25.2,25.169,25.19,19619,0
+PSA_G.US,D,20171108,000000,25.25,25.25,25.09,25.19,97453,0
+PSA_G.US,D,20171109,000000,25.15,25.19,25.0972,25.19,35858,0
+PSA_G.US,D,20171110,000000,25.19,25.19,25.11,25.12,13927,0
+PSA_G.US,D,20171113,000000,25.17,25.17,24.985,25.03,60930,0
+PSA_G.US,D,20171114,000000,25.13,25.13,25.01,25.05,40323,0
+PSA_G.US,D,20171115,000000,25.1,25.11,25,25.11,78382,0
+PSA_G.US,D,20171116,000000,25.05,25.11,25.01,25.01,41276,0
+PSA_G.US,D,20171117,000000,25.05,25.09,24.97,25,63507,0
+PSA_G.US,D,20171120,000000,24.95,25.11,24.95,25.08,150519,0
+PSA_G.US,D,20171121,000000,25.11,25.19,25.05,25.19,45756,0
+PSA_G.US,D,20171122,000000,25.19,25.26,25.11,25.26,36205,0
+PSA_G.US,D,20171124,000000,25.26,25.28,25.25,25.28,9032,0
+PSA_G.US,D,20171127,000000,25.25,25.28,25.1828,25.28,48184,0
+PSA_G.US,D,20171128,000000,25.21,25.25,25.11,25.12,51357,0
+PSA_G.US,D,20171129,000000,25.1406,25.2199,25.11,25.1599,24169,0
+PSA_G.US,D,20171130,000000,25.18,25.2177,25.06,25.06,51969,0
+PSA_G.US,D,20171201,000000,25.15,25.2499,25.04,25.16,59902,0
+PSA_G.US,D,20171204,000000,25.22,25.3799,25.18,25.31,65307,0
+PSA_G.US,D,20171205,000000,25.22,25.39,25.211,25.3899,35266,0
+PSA_G.US,D,20171206,000000,25.39,25.55,25.35,25.45,40589,0
+PSA_G.US,D,20171207,000000,25.53,25.6299,25.46,25.59,25704,0
+PSA_G.US,D,20171208,000000,25.59,25.6,25.41,25.46,23558,0
+PSA_G.US,D,20171211,000000,25.52,25.52,25.3033,25.37,58917,0
+PSA_G.US,D,20171212,000000,25.15,25.15,25.04,25.04,67971,0
+PSA_G.US,D,20171213,000000,25.05,25.0903,24.94,24.99,51848,0
+PSA_G.US,D,20171214,000000,24.99,25.15,24.9661,25.15,65634,0
+PSA_G.US,D,20171215,000000,25.15,25.1899,25.05,25.05,34710,0
+PSA_G.US,D,20171218,000000,25.14,25.21,25.05,25.21,24414,0
+PSA_G.US,D,20171219,000000,25.21,25.21,25.07,25.2,46831,0
+PSA_G.US,D,20171220,000000,25.2,25.2,25.05,25.05,32523,0
+PSA_G.US,D,20171221,000000,25.09,25.18,25.05,25.18,16573,0
+PSA_G.US,D,20171222,000000,25.18,25.18,25,25.0001,18707,0
+PSA_G.US,D,20171226,000000,25.07,25.07,24.93,25,16752,0
+PSA_G.US,D,20171227,000000,24.95,25.14,24.94,25.13,27312,0
+PSA_G.US,D,20171228,000000,25.15,25.15,25.07,25.07,17946,0
+PSA_G.US,D,20171229,000000,25.14,25.1446,24.95,24.95,32238,0
+PSA_G.US,D,20180102,000000,25.14,25.14,24.62,24.71,55628,0
+PSA_G.US,D,20180103,000000,24.77,24.84,24.681,24.81,30334,0
+PSA_G.US,D,20180104,000000,24.79,24.85,24.761,24.79,56168,0
+PSA_G.US,D,20180105,000000,24.83,24.91,24.75,24.81,85778,0
+PSA_G.US,D,20180108,000000,24.87,24.9,24.81,24.89,54439,0
+PSA_G.US,D,20180109,000000,24.85,24.86,24.7501,24.83,47729,0
+PSA_G.US,D,20180110,000000,24.75,24.85,24.71,24.77,145965,0
+PSA_G.US,D,20180111,000000,24.82,24.9199,24.75,24.9,25959,0
+PSA_G.US,D,20180112,000000,24.95,24.95,24.72,24.75,19446,0
+PSA_G.US,D,20180116,000000,24.85,24.9,24.7,24.7497,35899,0
+PSA_G.US,D,20180117,000000,24.73,24.81,24.73,24.76,27338,0
+PSA_G.US,D,20180118,000000,24.7,24.71,24.5692,24.65,52267,0
+PSA_G.US,D,20180119,000000,24.65,24.65,24.5401,24.61,41827,0
+PSA_G.US,D,20180122,000000,24.71,24.71,24.34,24.49,174695,0
+PSA_G.US,D,20180123,000000,24.51,24.51,24.31,24.41,66868,0
+PSA_G.US,D,20180124,000000,24.45,24.45,24.21,24.28,58031,0
+PSA_G.US,D,20180125,000000,24.34,24.34,24.031,24.031,53945,0
+PSA_G.US,D,20180126,000000,23.93,24.015,23.45,23.72,75941,0
+PSA_G.US,D,20180129,000000,23.69,23.7,23.1301,23.5,94007,0
+PSA_G.US,D,20180130,000000,23.29,23.5,23.07,23.19,90431,0
+PSA_G.US,D,20180131,000000,23.2,23.4,23.15,23.37,77479,0
+PSA_G.US,D,20180201,000000,23.35,23.37,23.1,23.11,58748,0
+PSA_G.US,D,20180202,000000,22.94,23.08,22.49,22.77,167247,0
+PSA_G.US,D,20180205,000000,22.74,23.0056,22.55,22.9,232078,0
+PSA_G.US,D,20180206,000000,22.9,23,22.81,23,38600,0
+PSA_G.US,D,20180207,000000,23,23.27,23,23.27,117224,0
+PSA_G.US,D,20180208,000000,23.27,23.27,23.05,23.1,52332,0
+PSA_G.US,D,20180209,000000,23.13,23.2,22.75,23.2,38961,0
+PSA_G.US,D,20180212,000000,23.09,23.23,23.0797,23.18,75073,0
+PSA_G.US,D,20180213,000000,23.18,23.39,23.15,23.2501,47154,0
+PSA_G.US,D,20180214,000000,23.2,23.22,23.06,23.08,68480,0
+PSA_G.US,D,20180215,000000,23.07,23.2,23.04,23.178,40266,0
+PSA_G.US,D,20180216,000000,23.2,23.28,23.11,23.18,18909,0
+PSA_G.US,D,20180220,000000,23.37,23.37,23.37,23.37,56392,0
+PSA_G.US,D,20180221,000000,23.43,23.57,23.38,23.46,29913,0
+PSA_G.US,D,20180222,000000,23.63,23.63,23.4201,23.51,44862,0
+PSA_G.US,D,20180223,000000,23.5,23.7,23.421,23.7,68611,0
+PSA_G.US,D,20180226,000000,23.75,23.8,23.56,23.6328,20281,0
+PSA_G.US,D,20180227,000000,23.53,23.82,23.53,23.82,26118,0
+PSA_G.US,D,20180228,000000,23.82,23.95,23.72,23.95,22372,0
+PSA_G.US,D,20180301,000000,23.9,24.03,23.86,23.93,22352,0
+PSA_G.US,D,20180302,000000,24.1,24.13,23.92,24,56266,0
+PSA_G.US,D,20180305,000000,24.11,24.25,24.0501,24.25,33312,0
+PSA_G.US,D,20180306,000000,24.31,24.36,24.1979,24.23,34200,0
+PSA_G.US,D,20180307,000000,24.28,24.3051,24.19,24.25,19485,0
+PSA_G.US,D,20180308,000000,24.27,24.32,24.2,24.31,30270,0
+PSA_G.US,D,20180309,000000,24.33,24.39,24.15,24.27,25574,0
+PSA_G.US,D,20180312,000000,24.32,24.32,24.11,24.15,22561,0
+PSA_G.US,D,20180313,000000,24.02,24.069,23.95,23.99,24811,0
+PSA_G.US,D,20180314,000000,24.04,24.1357,23.9214,24.08,129929,0
+PSA_G.US,D,20180315,000000,24.17,24.24,24.08,24.19,120324,0
+PSA_G.US,D,20180316,000000,24.2,24.26,24.13,24.2,64344,0
+PSA_G.US,D,20180319,000000,24.25,24.26,24,24.06,70541,0
+PSA_G.US,D,20180320,000000,24,24.14,23.96,23.96,20021,0
+PSA_G.US,D,20180321,000000,24.07,24.07,23.94,24.05,37941,0
+PSA_G.US,D,20180322,000000,24.1,24.1,23.99,23.99,19776,0
+PSA_G.US,D,20180323,000000,24.03,24.03,23.9,23.99,25277,0
+PSA_G.US,D,20180326,000000,24.04,24.05,23.92,23.98,37664,0
+PSA_G.US,D,20180327,000000,23.92,24.04,23.79,23.91,26159,0
+PSA_G.US,D,20180328,000000,23.79,23.93,23.74,23.78,21279,0
+PSA_G.US,D,20180329,000000,23.96,24,23.8,24,35377,0
+PSA_G.US,D,20180402,000000,24,24,23.82,23.9042,24794,0
+PSA_G.US,D,20180403,000000,24,24,23.68,23.88,23327,0
+PSA_G.US,D,20180404,000000,23.8716,23.8716,23.5,23.63,331409,0
+PSA_G.US,D,20180405,000000,23.63,23.63,23.49,23.61,47448,0
+PSA_G.US,D,20180406,000000,23.61,23.61,23.5,23.55,34735,0
+PSA_G.US,D,20180409,000000,23.47,23.55,23.42,23.44,24318,0
+PSA_G.US,D,20180410,000000,23.58,23.58,23.42,23.55,23413,0
+PSA_G.US,D,20180411,000000,23.58,23.6,23.47,23.5,30503,0
+PSA_G.US,D,20180412,000000,23.5,23.55,23.44,23.4899,14314,0
+PSA_G.US,D,20180413,000000,23.4632,23.58,23.42,23.57,14336,0
+PSA_G.US,D,20180416,000000,23.57,23.57,23.39,23.49,18323,0
+PSA_G.US,D,20180417,000000,23.51,23.51,23.3999,23.49,36723,0
+PSA_G.US,D,20180418,000000,23.49,23.49,23.41,23.48,24970,0
+PSA_G.US,D,20180419,000000,23.48,23.5,23.45,23.46,25358,0
+PSA_G.US,D,20180420,000000,23.49,23.49,23.33,23.49,32237,0
+PSA_G.US,D,20180423,000000,23.49,23.5,23.3701,23.5,12731,0
+PSA_G.US,D,20180424,000000,23.5,23.5,23.37,23.38,16693,0
+PSA_G.US,D,20180425,000000,23.45,23.45,23.141,23.35,26355,0
+PSA_G.US,D,20180426,000000,23.44,23.44,23.1498,23.29,20773,0
+PSA_G.US,D,20180427,000000,23.28,23.28,23.1001,23.28,20033,0
+PSA_G.US,D,20180430,000000,23.33,23.4284,23.17,23.1801,21693,0
+PSA_G.US,D,20180501,000000,23.25,23.3462,23.2,23.3,21745,0
+PSA_G.US,D,20180502,000000,23.27,23.36,23.27,23.36,12395,0
+PSA_G.US,D,20180503,000000,23.36,23.39,23.2901,23.36,25793,0
+PSA_G.US,D,20180504,000000,23.42,23.48,23.3106,23.42,40740,0
+PSA_G.US,D,20180507,000000,23.5,23.579,23.482,23.579,29960,0
+PSA_G.US,D,20180508,000000,23.51,23.5599,23.401,23.5599,24016,0
+PSA_G.US,D,20180509,000000,23.58,23.59,23.41,23.59,22333,0
+PSA_G.US,D,20180510,000000,23.67,23.69,23.46,23.581,52008,0
+PSA_G.US,D,20180511,000000,23.68,23.93,23.65,23.93,24901,0
+PSA_G.US,D,20180514,000000,24,24,23.81,23.9066,27235,0
+PSA_G.US,D,20180515,000000,23.89,23.89,23.65,23.7334,25453,0
+PSA_G.US,D,20180516,000000,23.75,23.79,23.65,23.79,12338,0
+PSA_G.US,D,20180517,000000,23.79,23.79,23.65,23.76,18725,0
+PSA_G.US,D,20180518,000000,23.75,23.77,23.69,23.77,11515,0
+PSA_G.US,D,20180521,000000,23.77,23.77,23.61,23.66,22381,0
+PSA_G.US,D,20180522,000000,23.7,23.7,23.54,23.66,34466,0
+PSA_G.US,D,20180523,000000,23.66,23.69,23.6,23.61,13525,0
+PSA_G.US,D,20180524,000000,23.65,23.92,23.65,23.92,22813,0
+PSA_G.US,D,20180525,000000,23.92,23.9901,23.9,23.9866,9399,0
+PSA_G.US,D,20180529,000000,24.1,24.14,23.84,24.11,27465,0
+PSA_G.US,D,20180530,000000,24.12,24.17,24,24.17,32198,0
+PSA_G.US,D,20180531,000000,24.19,24.19,24.02,24.18,21028,0
+PSA_G.US,D,20180601,000000,24.19,24.49,24.165,24.49,32117,0
+PSA_G.US,D,20180604,000000,24.4,24.57,24.335,24.45,44920,0
+PSA_G.US,D,20180605,000000,24.62,24.7,24.46,24.7,31681,0
+PSA_G.US,D,20180606,000000,24.69,24.9899,24.6473,24.86,54428,0
+PSA_G.US,D,20180607,000000,24.86,24.86,24.67,24.77,62459,0
+PSA_G.US,D,20180608,000000,24.79,24.9001,24.7899,24.83,22553,0
+PSA_G.US,D,20180611,000000,24.93,24.93,24.781,24.86,54172,0
+PSA_G.US,D,20180612,000000,24.48,24.6399,24.43,24.5566,17143,0
+PSA_G.US,D,20180613,000000,24.58,24.58,24.44,24.46,6603,0
+PSA_G.US,D,20180614,000000,24.43,24.5113,24.39,24.46,18051,0
+PSA_G.US,D,20180615,000000,24.46,24.75,24.41,24.68,24410,0
+PSA_G.US,D,20180618,000000,24.75,24.76,24.63,24.75,18295,0
+PSA_G.US,D,20180619,000000,24.56,24.7399,24.56,24.69,9094,0
+PSA_G.US,D,20180620,000000,24.73,24.83,24.718,24.79,12968,0
+PSA_G.US,D,20180621,000000,24.79,24.85,24.755,24.84,36057,0
+PSA_G.US,D,20180622,000000,24.9,24.94,24.8001,24.94,13566,0
+PSA_G.US,D,20180625,000000,24.94,24.94,24.8,24.93,17250,0
+PSA_G.US,D,20180626,000000,24.93,24.93,24.77,24.77,28939,0
+PSA_G.US,D,20180627,000000,24.86,24.8852,24.78,24.78,28047,0
+PSA_G.US,D,20180628,000000,24.89,24.89,24.73,24.88,30197,0
+PSA_G.US,D,20180629,000000,24.88,24.93,24.71,24.71,27660,0
+PSA_G.US,D,20180702,000000,24.7,24.98,24.7,24.9,32537,0
+PSA_G.US,D,20180703,000000,24.99,25.035,24.7843,25.035,126044,0
+PSA_G.US,D,20180705,000000,24.91,25.15,24.91,25.1,126249,0
+PSA_G.US,D,20180706,000000,25.19,25.24,25.039,25.1499,70621,0
+PSA_G.US,D,20180709,000000,25.24,25.24,24.951,25.12,27665,0
+PSA_G.US,D,20180710,000000,25.18,25.18,24.97,25.04,39044,0
+PSA_G.US,D,20180711,000000,24.97,25.02,24.9,24.9999,22391,0
+PSA_G.US,D,20180712,000000,24.96,25.1443,24.94,25.1443,20905,0
+PSA_G.US,D,20180713,000000,25.18,25.18,24.87,24.9776,8469,0
+PSA_G.US,D,20180716,000000,24.9255,24.9255,24.7516,24.8862,26728,0
+PSA_G.US,D,20180717,000000,24.94,24.95,24.75,24.75,52335,0
+PSA_G.US,D,20180718,000000,24.68,24.86,24.68,24.75,11830,0
+PSA_G.US,D,20180719,000000,24.68,24.99,24.68,24.96,44323,0
+PSA_G.US,D,20180720,000000,25,25,24.8119,24.98,44977,0
+PSA_G.US,D,20180723,000000,25,25,24.77,24.96,43374,0
+PSA_G.US,D,20180724,000000,24.9,24.96,24.82,24.89,22515,0
+PSA_G.US,D,20180725,000000,24.94,24.94,24.8206,24.92,30822,0
+PSA_G.US,D,20180726,000000,24.92,24.95,24.8801,24.94,21990,0
+PSA_G.US,D,20180727,000000,24.94,24.95,24.91,24.95,95159,0
+PSA_G.US,D,20180730,000000,25,25,24.71,24.94,18074,0
+PSA_G.US,D,20180731,000000,24.94,24.95,24.72,24.73,10349,0
+PSA_G.US,D,20180801,000000,24.7,24.8235,24.4589,24.55,36971,0
+PSA_G.US,D,20180802,000000,24.53,24.53,24.1835,24.53,19346,0
+PSA_G.US,D,20180803,000000,24.53,24.9084,24.53,24.6746,25638,0
+PSA_G.US,D,20180806,000000,24.75,24.78,24.353,24.48,27537,0
+PSA_G.US,D,20180807,000000,24.34,24.476,24.2375,24.3,25615,0
+PSA_G.US,D,20180808,000000,24.2848,24.44,24.281,24.4,7416,0
+PSA_G.US,D,20180809,000000,24.46,24.472,24.19,24.19,29508,0
+PSA_G.US,D,20180810,000000,24.4,24.4,24.07,24.2,9938,0
+PSA_G.US,D,20180813,000000,24.34,24.34,24.0579,24.17,16940,0
+PSA_G.US,D,20180814,000000,24.26,24.3,24.1301,24.23,5699,0
+PSA_G.US,D,20180815,000000,24.3,24.4,24.251,24.312,12617,0
+PSA_G.US,D,20180816,000000,24.38,24.39,24.2487,24.3269,12847,0
+PSA_G.US,D,20180817,000000,24.47,24.5,24.42,24.42,13303,0
+PSA_G.US,D,20180820,000000,24.36,24.77,24.36,24.63,23380,0
+PSA_G.US,D,20180821,000000,24.7,24.7052,24.6101,24.6669,8949,0
+PSA_G.US,D,20180822,000000,24.7,24.76,24.62,24.72,10108,0
+PSA_G.US,D,20180823,000000,24.74,24.74,24.6,24.72,3845,0
+PSA_G.US,D,20180824,000000,24.72,24.82,23.5,24.82,29915,0
+PSA_G.US,D,20180827,000000,24.84,24.969,24.84,24.9,14645,0
+PSA_G.US,D,20180828,000000,24.94,25,24.8267,25,18323,0
+PSA_G.US,D,20180829,000000,24.9892,25.0811,24.9892,25,40252,0
+PSA_G.US,D,20180830,000000,25.08,25.08,25,25.01,20330,0
+PSA_G.US,D,20180831,000000,25.1,25.1,24.95,24.95,17169,0
+PSA_G.US,D,20180904,000000,24.95,25.0417,24.77,24.9,38672,0
+PSA_G.US,D,20180905,000000,24.65,24.85,24.42,24.57,22002,0
+PSA_G.US,D,20180906,000000,24.6,24.6,24.25,24.42,28228,0
+PSA_G.US,D,20180907,000000,24.38,24.4732,24.019,24.08,24382,0
+PSA_G.US,D,20180910,000000,24.24,24.44,24.13,24.42,16024,0
+PSA_G.US,D,20180911,000000,24.22,24.2699,24.021,24.25,6121,0
+PSA_G.US,D,20180912,000000,24.35,24.66,24.2053,24.66,108551,0
+PSA_G.US,D,20180913,000000,24.74,24.74,24.332,24.59,59247,0
+PSA_G.US,D,20180914,000000,24.56,24.56,24.2193,24.49,12855,0
+PSA_G.US,D,20180917,000000,24.39,24.67,24.39,24.59,67483,0
+PSA_G.US,D,20180918,000000,24.5,24.54,24.23,24.42,68968,0
+PSA_G.US,D,20180919,000000,24.37,24.4,24.2,24.28,26126,0
+PSA_G.US,D,20180920,000000,24.29,24.29,23.933,24.06,29247,0
+PSA_G.US,D,20180921,000000,24.11,24.22,23.9078,24.21,25366,0
+PSA_G.US,D,20180924,000000,24.16,24.16,23.94,24.1,36840,0
+PSA_G.US,D,20180925,000000,24.09,24.1629,23.62,23.94,42144,0
+PSA_G.US,D,20180926,000000,23.96,24.0508,23.83,23.84,19644,0
+PSA_G.US,D,20180927,000000,23.96,23.96,23.78,23.78,46970,0
+PSA_G.US,D,20180928,000000,23.91,24.0308,23.7233,23.87,18912,0
+PSA_G.US,D,20181001,000000,23.95,23.95,23.22,23.32,47794,0
+PSA_G.US,D,20181002,000000,23.32,23.48,23.06,23.06,37802,0
+PSA_G.US,D,20181003,000000,22.86,23.3673,22.4687,22.73,40481,0
+PSA_G.US,D,20181004,000000,22.52,22.74,22.02,22.2,42451,0
+PSA_G.US,D,20181005,000000,22.12,22.5455,22,22.14,37557,0
+PSA_G.US,D,20181008,000000,22.3,22.3035,21.94,22.05,12718,0
+PSA_G.US,D,20181009,000000,22.01,22.3999,22,22.1,30323,0
+PSA_G.US,D,20181010,000000,22.1,22.31,21.57,21.8303,21247,0
+PSA_G.US,D,20181011,000000,21.66,22.135,21.64,21.9,22385,0
+PSA_G.US,D,20181012,000000,21.94,22.29,21.72,21.82,67598,0
+PSA_G.US,D,20181015,000000,22.03,22.03,21.6099,22,35902,0
+PSA_G.US,D,20181016,000000,22.0018,22.1122,22,22,14478,0
+PSA_G.US,D,20181017,000000,21.83,22.07,21.83,22.03,24582,0
+PSA_G.US,D,20181018,000000,22.04,22.14,21.822,22.14,22602,0
+PSA_G.US,D,20181019,000000,22.02,23.0472,22.02,22.21,35815,0
+PSA_G.US,D,20181022,000000,22.49,22.68,22.2953,22.6,49793,0
+PSA_G.US,D,20181023,000000,22.38,22.665,22.38,22.65,26706,0
+PSA_G.US,D,20181024,000000,22.65,22.87,22.5,22.5,36261,0
+PSA_G.US,D,20181025,000000,22.57,22.87,22.57,22.77,35730,0
+PSA_G.US,D,20181026,000000,22.75,23.04,22.725,23.0095,83229,0
+PSA_G.US,D,20181029,000000,23.02,23.2399,22.81,22.81,24655,0
+PSA_G.US,D,20181030,000000,23,23.1,22.9,23,51549,0
+PSA_G.US,D,20181031,000000,23.0385,23.06,22.96,23,62056,0
+PSA_G.US,D,20181101,000000,22.87,23.2699,22.87,23.0752,26252,0
+PSA_G.US,D,20181102,000000,23.0017,23.05,22.85,22.85,40922,0
+PSA_G.US,D,20181105,000000,22.96,23.9545,22.8256,22.8256,32790,0
+PSA_G.US,D,20181106,000000,23.02,23.21,23.01,23.07,16730,0
+PSA_G.US,D,20181107,000000,23.09,23.3202,23.0701,23.1,34370,0
+PSA_G.US,D,20181108,000000,23.1,23.1274,22.62,23.12,24563,0
+PSA_G.US,D,20181109,000000,22.7204,23.0442,22.7204,23,4203,0
+PSA_G.US,D,20181112,000000,23.09,23.09,22.83,22.92,27664,0
+PSA_G.US,D,20181113,000000,23.01,23.04,22.81,22.9233,15616,0
+PSA_G.US,D,20181114,000000,22.96,22.96,22.8725,22.9,3744,0
+PSA_G.US,D,20181115,000000,22.82,22.9,22.4727,22.65,39573,0
+PSA_G.US,D,20181116,000000,22.45,22.65,22.3,22.34,18668,0
+PSA_G.US,D,20181119,000000,22.33,22.564,22.33,22.355,20044,0
+PSA_G.US,D,20181120,000000,22.4,22.4,22.21,22.4,47479,0
+PSA_G.US,D,20181121,000000,22.4999,22.5,22.27,22.49,26018,0
+PSA_G.US,D,20181123,000000,22.49,22.49,22.25,22.3731,7016,0
+PSA_G.US,D,20181126,000000,22.3,22.5,22.21,22.21,5424,0
+PSA_G.US,D,20181127,000000,22.4,22.4,22.01,22.05,31439,0
+PSA_G.US,D,20181128,000000,22.17,22.3,22.0601,22.1315,19407,0
+PSA_G.US,D,20181129,000000,22.11,22.24,22.05,22.08,31558,0
+PSA_G.US,D,20181130,000000,22.0595,22.17,21.85,21.85,23179,0
+PSA_G.US,D,20181203,000000,21.95,22.2086,21.95,22.13,18911,0
+PSA_G.US,D,20181204,000000,22.08,22.14,21.5101,21.9863,31732,0
+PSA_G.US,D,20181206,000000,21.8,22,21.52,21.9,22606,0
+PSA_G.US,D,20181207,000000,21.8,22.21,21.8,21.96,17617,0
+PSA_G.US,D,20181210,000000,22.16,22.26,21.87,22.25,13227,0
+PSA_G.US,D,20181211,000000,22.44,22.44,21.71,22.1704,32230,0
+PSA_G.US,D,20181212,000000,21.96,22.98,21.96,22.09,56778,0
+PSA_G.US,D,20181213,000000,22.46,22.46,21.662,21.87,31236,0
+PSA_G.US,D,20181214,000000,21.43,21.803,21.43,21.7,37893,0
+PSA_G.US,D,20181217,000000,21.53,21.69,21.48,21.5611,29448,0
+PSA_G.US,D,20181218,000000,21.49,21.63,21.26,21.43,74999,0
+PSA_G.US,D,20181219,000000,21.37,21.5163,21.2804,21.4,48506,0
+PSA_G.US,D,20181220,000000,21.15,21.47,21.08,21.18,63490,0
+PSA_G.US,D,20181221,000000,21.11,21.3,21.01,21.01,39445,0
+PSA_G.US,D,20181224,000000,20.85,21.3,20.75,20.87,20673,0
+PSA_G.US,D,20181226,000000,20.99,21.08,20.81,20.85,88999,0
+PSA_G.US,D,20181227,000000,21.17,21.17,20.75,20.9,48928,0
+PSA_G.US,D,20181228,000000,20.81,21.1795,20.81,21.05,129143,0
+PSA_G.US,D,20181231,000000,21.17,21.38,21.1,21.33,74110,0
+PSA_G.US,D,20190102,000000,21.07,21.71,21.07,21.64,31651,0
+PSA_G.US,D,20190103,000000,21.54,21.82,21.38,21.82,27371,0
+PSA_G.US,D,20190104,000000,22,22.35,22,22.1244,26693,0
+PSA_G.US,D,20190107,000000,22.21,22.3693,22.2,22.26,26206,0
+PSA_G.US,D,20190108,000000,22.35,22.37,22.1899,22.29,26454,0
+PSA_G.US,D,20190109,000000,22.49,22.49,22.29,22.419,47702,0
+PSA_G.US,D,20190110,000000,22.4,22.72,22.28,22.72,16850,0
+PSA_G.US,D,20190111,000000,22.68,22.68,22.512,22.611,12042,0
+PSA_G.US,D,20190114,000000,22.41,22.7748,22.41,22.6,21935,0
+PSA_G.US,D,20190115,000000,22.55,22.6723,22.5,22.67,15849,0
+PSA_G.US,D,20190116,000000,22.54,22.9542,22.54,22.72,21922,0
+PSA_G.US,D,20190117,000000,22.72,22.96,22.72,22.96,16192,0
+PSA_G.US,D,20190118,000000,22.76,23.66,22.76,23.34,521933,0
+PSA_G.US,D,20190122,000000,23.07,23.5788,23.07,23.2799,18946,0
+PSA_G.US,D,20190123,000000,23.39,23.39,23.16,23.24,8894,0
+PSA_G.US,D,20190124,000000,23.14,23.3537,23.14,23.16,19107,0
+PSA_G.US,D,20190125,000000,23.25,23.37,23.12,23.12,32700,0
+PSA_G.US,D,20190128,000000,23.21,23.31,23.08,23.23,9134,0
+PSA_G.US,D,20190129,000000,23.52,23.74,23.245,23.44,11755,0
+PSA_G.US,D,20190130,000000,23.35,23.78,23.35,23.64,23456,0
+PSA_G.US,D,20190131,000000,23.59,23.83,23.02,23.02,134568,0
+PSA_G.US,D,20190201,000000,23.3,23.4,23.0862,23.15,24966,0
+PSA_G.US,D,20190204,000000,23.1,23.1299,22.98,23.06,43164,0
+PSA_G.US,D,20190205,000000,23.07,23.29,23.0054,23.26,18597,0
+PSA_G.US,D,20190206,000000,23.26,23.28,22.86,22.93,43811,0
+PSA_G.US,D,20190207,000000,22.8,22.9,22.52,22.8413,296115,0
+PSA_G.US,D,20190208,000000,22.77,23.03,22.77,22.95,11131,0
+PSA_G.US,D,20190211,000000,23.0947,23.1787,23.025,23.14,14339,0
+PSA_G.US,D,20190212,000000,23.06,23.4282,23.06,23.26,10983,0
+PSA_G.US,D,20190213,000000,23.43,23.501,23.25,23.4201,31054,0
+PSA_G.US,D,20190214,000000,23.27,23.53,23.27,23.45,15097,0
+PSA_G.US,D,20190215,000000,23.71,23.79,23.432,23.79,21256,0
+PSA_G.US,D,20190219,000000,23.84,24.1099,23.7042,24.03,32928,0
+PSA_G.US,D,20190220,000000,24.08,24.23,23.96,24.01,47299,0
+PSA_G.US,D,20190221,000000,24.05,24.15,23.9101,23.98,4802,0
+PSA_G.US,D,20190222,000000,24.17,24.23,24.03,24.071,16871,0
+PSA_G.US,D,20190225,000000,24.07,24.2,24.07,24.2,17491,0
+PSA_G.US,D,20190226,000000,24.2,24.38,24.08,24.08,26574,0
+PSA_G.US,D,20190227,000000,24.08,24.2439,24.03,24.17,22269,0
+PSA_G.US,D,20190228,000000,24.28,24.28,24.04,24.2,39632,0
+PSA_G.US,D,20190301,000000,24.28,24.6928,24.2125,24.54,49234,0
+PSA_G.US,D,20190304,000000,24.65,24.8,24.43,24.55,18804,0
+PSA_G.US,D,20190305,000000,24.42,24.8,24.42,24.8,19391,0
+PSA_G.US,D,20190306,000000,24.84,24.8699,24.57,24.83,23443,0
+PSA_G.US,D,20190307,000000,24.85,24.89,24.66,24.66,16921,0
+PSA_G.US,D,20190308,000000,24.79,24.93,24.6728,24.78,24482,0
+PSA_G.US,D,20190311,000000,24.94,24.94,24.63,24.88,15765,0
+PSA_G.US,D,20190312,000000,24.69,24.76,24.31,24.74,38565,0
+PSA_G.US,D,20190313,000000,24.76,24.84,24.74,24.78,23308,0
+PSA_G.US,D,20190314,000000,24.87,24.96,24.87,24.91,25025,0
+PSA_G.US,D,20190315,000000,24.95,25.03,24.9153,24.9883,22206,0
+PSA_G.US,D,20190318,000000,24.83,25.04,24.83,24.99,33331,0
+PSA_G.US,D,20190319,000000,25.03,25.03,24.7204,24.735,38511,0
+PSA_G.US,D,20190320,000000,24.88,24.88,24.5,24.83,32840,0
+PSA_G.US,D,20190321,000000,24.81,24.97,24.81,24.9,22747,0
+PSA_G.US,D,20190322,000000,24.92,25.02,24.78,24.88,15297,0
+PSA_G.US,D,20190325,000000,24.9,24.99,24.81,24.94,34518,0
+PSA_G.US,D,20190326,000000,24.9,24.9899,24.83,24.89,22157,0
+PSA_G.US,D,20190327,000000,24.98,24.98,24.64,24.64,12923,0
+PSA_G.US,D,20190328,000000,24.79,24.82,24.71,24.75,21257,0
+PSA_G.US,D,20190329,000000,24.84,25.02,24.79,25.02,42905,0
+PSA_G.US,D,20190401,000000,25.01,25.39,24.96,25.36,41061,0
+PSA_G.US,D,20190402,000000,25.3,25.45,25.19,25.33,21721,0
+PSA_G.US,D,20190403,000000,25.33,25.4742,25.32,25.41,31053,0
+PSA_G.US,D,20190404,000000,25.45,25.45,25.2743,25.41,17891,0
+PSA_G.US,D,20190405,000000,25.34,25.53,25.339,25.53,27916,0
+PSA_G.US,D,20190408,000000,25.35,25.53,25.31,25.3477,7402,0
+PSA_G.US,D,20190409,000000,25.4,25.43,25.23,25.23,5206,0
+PSA_G.US,D,20190410,000000,25.18,25.45,25.08,25.08,57111,0
+PSA_G.US,D,20190411,000000,25.09,25.24,25.09,25.11,16857,0
+PSA_G.US,D,20190412,000000,25.12,25.29,25.12,25.205,5034,0
+PSA_G.US,D,20190415,000000,25.17,25.27,25.17,25.2471,14320,0
+PSA_G.US,D,20190416,000000,25.25,25.42,25.23,25.42,18238,0
+PSA_G.US,D,20190417,000000,25.36,25.3822,25.251,25.26,15918,0
+PSA_G.US,D,20190418,000000,25.26,25.345,25.205,25.21,5596,0
+PSA_G.US,D,20190422,000000,25.3,25.3,25.1686,25.17,53567,0
+PSA_G.US,D,20190423,000000,25.07,25.29,25.07,25.29,21569,0
+PSA_G.US,D,20190424,000000,25.32,25.37,25.24,25.3,13533,0
+PSA_G.US,D,20190425,000000,25.25,25.3163,25.16,25.26,15405,0
+PSA_G.US,D,20190426,000000,25.3,25.34,25.21,25.28,9423,0
+PSA_G.US,D,20190429,000000,25.3,25.4,25.24,25.24,17395,0
+PSA_G.US,D,20190430,000000,25.3,25.3,24.83,24.83,113682,0
+PSA_G.US,D,20190501,000000,24.86,24.99,24.79,24.96,24050,0
+PSA_G.US,D,20190502,000000,24.98,24.98,24.83,24.9,4702,0
+PSA_G.US,D,20190503,000000,24.79,24.9012,24.79,24.8442,24176,0
+PSA_G.US,D,20190506,000000,24.75,24.925,24.75,24.88,5472,0
+PSA_G.US,D,20190507,000000,24.63,24.9699,24.63,24.71,20684,0
+PSA_G.US,D,20190508,000000,24.7,24.83,24.7,24.73,6259,0
+PSA_G.US,D,20190509,000000,24.75,24.75,24.56,24.65,21117,0
+PSA_G.US,D,20190510,000000,24.71,24.72,24.61,24.67,11992,0
+PSA_G.US,D,20190513,000000,24.56,24.71,24.51,24.62,8747,0
+PSA_G.US,D,20190514,000000,24.69,24.85,24.67,24.74,7301,0
+PSA_G.US,D,20190515,000000,24.78,24.95,24.72,24.93,17946,0
+PSA_G.US,D,20190516,000000,24.93,25.131,24.93,25.03,16237,0
+PSA_G.US,D,20190517,000000,25.03,25.05,24.84,25.03,6967,0
+PSA_G.US,D,20190520,000000,24.98,24.99,24.82,24.9,12380,0
+PSA_G.US,D,20190521,000000,24.86,25.0199,24.8573,24.89,26279,0
+PSA_G.US,D,20190522,000000,24.99,25,24.89,24.92,11331,0
+PSA_G.US,D,20190523,000000,24.93,24.93,24.82,24.86,7439,0
+PSA_G.US,D,20190524,000000,25.02,25.02,24.91,24.96,10072,0
+PSA_G.US,D,20190528,000000,24.96,25.0201,24.88,24.88,20252,0
+PSA_G.US,D,20190529,000000,24.95,24.96,24.75,24.88,48040,0
+PSA_G.US,D,20190530,000000,24.83,25.07,24.8,25.06,46530,0
+PSA_G.US,D,20190531,000000,25,25.03,24.88,24.96,33471,0
+PSA_G.US,D,20190603,000000,25.11,25.125,24.9505,25.0778,12758,0
+PSA_G.US,D,20190604,000000,25.16,25.35,25.145,25.27,16887,0
+PSA_G.US,D,20190605,000000,25.34,25.371,25.22,25.3,18060,0
+PSA_G.US,D,20190606,000000,25.3,25.39,25.2101,25.32,12971,0
+PSA_G.US,D,20190607,000000,25.35,25.45,25.35,25.4194,6398,0
+PSA_G.US,D,20190610,000000,25.36,25.57,25.36,25.54,21571,0
+PSA_G.US,D,20190611,000000,25.2,25.2541,24.92,25.02,38225,0
+PSA_G.US,D,20190612,000000,25.02,25.13,25.019,25.06,24855,0
+PSA_G.US,D,20190613,000000,25.01,25.1439,24.95,24.95,56540,0
+PSA_G.US,D,20190614,000000,24.9281,25.075,24.9,25.06,21497,0
+PSA_G.US,D,20190617,000000,25.06,25.1599,25.04,25.1599,17099,0
+PSA_G.US,D,20190618,000000,25.12,25.279,25.0517,25.1293,58326,0
+PSA_G.US,D,20190619,000000,25.027,25.21,25.027,25.08,15898,0
+PSA_G.US,D,20190620,000000,25.08,25.35,25.08,25.35,14655,0
+PSA_G.US,D,20190621,000000,25.45,25.45,25.07,25.16,17859,0
+PSA_G.US,D,20190624,000000,25.04,25.2,25.04,25.1334,15006,0
+PSA_G.US,D,20190625,000000,25.17,25.17,25.05,25.07,20792,0
+PSA_G.US,D,20190626,000000,25.08,25.18,24.9701,24.99,38699,0
+PSA_G.US,D,20190627,000000,25.09,25.09,24.97,25.04,31778,0
+PSA_G.US,D,20190628,000000,25.08,25.09,24.77,24.77,95198,0
+PSA_G.US,D,20190701,000000,24.85,24.98,24.8,24.85,46362,0
+PSA_G.US,D,20190702,000000,24.88,25.141,24.85,25.08,34440,0
+PSA_G.US,D,20190703,000000,24.91,25.3039,24.91,25.26,24822,0
+PSA_G.US,D,20190705,000000,24.9763,25.21,24.9763,25.18,11447,0
+PSA_G.US,D,20190708,000000,25.15,25.19,25.01,25.19,247019,0
+PSA_G.US,D,20190709,000000,25.16,25.29,25.15,25.21,27258,0
+PSA_G.US,D,20190710,000000,25.17,25.48,25.1602,25.48,27352,0
+PSA_G.US,D,20190711,000000,25.48,25.48,25.331,25.44,14387,0
+PSA_G.US,D,20190712,000000,25.44,25.53,25.35,25.48,8598,0
+PSA_G.US,D,20190715,000000,25.5999,25.6,25.44,25.6,9881,0
+PSA_G.US,D,20190716,000000,25.6,25.7,25.588,25.7,18718,0
+PSA_G.US,D,20190717,000000,25.88,25.94,25.8,25.88,22859,0
+PSA_G.US,D,20190718,000000,25.99,25.99,25.73,25.97,16404,0
+PSA_G.US,D,20190719,000000,25.83,25.9411,25.76,25.92,9606,0
+PSA_G.US,D,20190722,000000,25.86,25.97,25.85,25.85,7530,0
+PSA_G.US,D,20190723,000000,25.9,25.9,25.8,25.8,12224,0
+PSA_G.US,D,20190724,000000,25.97,25.97,25.8,25.89,19617,0
+PSA_G.US,D,20190725,000000,25.73,25.84,25.65,25.69,27870,0
+PSA_G.US,D,20190726,000000,25.85,25.87,25.7649,25.79,15214,0
+PSA_G.US,D,20190729,000000,25.86,26.09,25.7696,25.98,36993,0
+PSA_G.US,D,20190730,000000,26.1,26.1,25.82,25.82,18639,0
+PSA_G.US,D,20190731,000000,25.87,25.9352,25.68,25.68,85308,0
+PSA_G.US,D,20190801,000000,25.92,26.0184,25.7778,25.88,28129,0
+PSA_G.US,D,20190802,000000,25.8,25.91,25.775,25.91,8537,0
+PSA_G.US,D,20190805,000000,25.98,25.98,25.45,25.66,17093,0
+PSA_G.US,D,20190806,000000,25.82,25.9076,25.72,25.72,14639,0
+PSA_G.US,D,20190807,000000,25.75,25.7621,25.5619,25.7,18074,0
+PSA_G.US,D,20190808,000000,25.68,25.825,25.65,25.74,23100,0
+PSA_G.US,D,20190809,000000,25.79,25.88,25.7268,25.82,18525,0
+PSA_G.US,D,20190812,000000,25.82,25.9193,25.75,25.84,7848,0
+PSA_G.US,D,20190813,000000,25.84,26,25.84,25.94,12325,0
+PSA_G.US,D,20190814,000000,25.94,26.04,25.8409,26.04,6793,0
+PSA_G.US,D,20190815,000000,26.1,26.43,26.0354,26.43,29169,0
+PSA_G.US,D,20190816,000000,26.43,26.43,26.2286,26.23,14061,0
+PSA_G.US,D,20190819,000000,26.3135,26.3135,26.1779,26.25,8847,0
+PSA_G.US,D,20190820,000000,26.33,26.43,26.1993,26.43,11455,0
+PSA_G.US,D,20190821,000000,26.43,26.45,26.35,26.39,101023,0
+PSA_G.US,D,20190822,000000,26.33,26.46,26.2125,26.37,118376,0
+PSA_G.US,D,20190823,000000,26.46,26.46,26.15,26.15,22545,0
+PSA_G.US,D,20190826,000000,26.15,26.2325,26.15,26.18,7464,0
+PSA_G.US,D,20190827,000000,26.18,26.228,26.01,26.07,19891,0
+PSA_G.US,D,20190828,000000,26.15,26.3305,26.07,26.07,16868,0
+PSA_G.US,D,20190829,000000,26.2,26.38,26.13,26.16,15179,0
+PSA_G.US,D,20190830,000000,26.05,26.317,26.02,26.02,52796,0
+PSA_G.US,D,20190903,000000,26.02,26.2193,26.02,26.14,12061,0
+PSA_G.US,D,20190904,000000,26.09,26.3,26.09,26.3,22421,0
+PSA_G.US,D,20190905,000000,26.19,26.28,26.1473,26.2586,9683,0
+PSA_G.US,D,20190906,000000,26.28,26.39,26.17,26.38,17286,0
+PSA_G.US,D,20190909,000000,26.27,26.53,26.27,26.5,35260,0
+PSA_G.US,D,20190910,000000,26.5,26.5,26.28,26.3,24772,0
+PSA_G.US,D,20190911,000000,25.98,26.1299,25.919,26.02,22360,0
+PSA_G.US,D,20190912,000000,25.95,26.0327,25.92,26.03,8711,0
+PSA_G.US,D,20190913,000000,26,26,25.22,25.31,41942,0
+PSA_G.US,D,20190916,000000,25.45,25.4831,25.345,25.45,10036,0
+PSA_G.US,D,20190917,000000,25.45,25.68,25.45,25.64,19516,0
+PSA_G.US,D,20190918,000000,25.67,25.866,25.67,25.866,16252,0
+PSA_G.US,D,20190919,000000,25.9,25.98,25.85,25.9205,11666,0
+PSA_G.US,D,20190920,000000,25.87,25.929,25.7508,25.87,7225,0
+PSA_G.US,D,20190923,000000,26.04,26.207,26.01,26.06,14562,0
+PSA_G.US,D,20190924,000000,26.24,26.24,25.87,25.9,10835,0
+PSA_G.US,D,20190925,000000,25.81,25.93,25.81,25.93,27430,0
+PSA_G.US,D,20190926,000000,25.86,26.03,25.84,25.88,9721,0
+PSA_G.US,D,20190927,000000,25.98,26.16,25.835,26.1,17269,0
+PSA_G.US,D,20190930,000000,26.13,26.22,25.91,25.97,70235,0
+PSA_G.US,D,20191001,000000,25.97,26.3,25.97,26.28,15387,0
+PSA_G.US,D,20191002,000000,26.17,26.3,25.8926,26.11,10877,0
+PSA_G.US,D,20191003,000000,26.07,26.2,26.07,26.2,3767,0
+PSA_G.US,D,20191004,000000,26.13,26.215,26.011,26.07,17566,0
+PSA_G.US,D,20191007,000000,26.07,26.136,26.05,26.136,7726,0
+PSA_G.US,D,20191008,000000,26.02,26.25,26.02,26.1,22271,0
+PSA_G.US,D,20191009,000000,26.09,26.2,26.08,26.08,15245,0
+PSA_G.US,D,20191010,000000,26.08,26.3899,26.032,26.25,9903,0
+PSA_G.US,D,20191011,000000,26.25,26.48,26.22,26.41,15318,0
+PSA_G.US,D,20191014,000000,26.36,26.66,26.36,26.66,11311,0
+PSA_G.US,D,20191015,000000,26.65,26.8216,26.65,26.65,20465,0
+PSA_G.US,D,20191016,000000,26.68,26.94,26.68,26.87,24580,0
+PSA_G.US,D,20191017,000000,26.94,27.07,26.81,27.04,17962,0
+PSA_G.US,D,20191018,000000,27.09,27.3058,27.02,27.23,32380,0
+PSA_G.US,D,20191021,000000,27.26,27.26,26.96,26.98,19542,0
+PSA_G.US,D,20191022,000000,27.15,27.15,26.78,26.85,15420,0
+PSA_G.US,D,20191023,000000,26.75,27,26.64,26.93,9306,0
+PSA_G.US,D,20191024,000000,27,27,26.66,26.95,18486,0
+PSA_G.US,D,20191025,000000,26.67,26.8978,26.67,26.69,14004,0
+PSA_G.US,D,20191028,000000,26.89,26.89,26.55,26.575,16194,0
+PSA_G.US,D,20191029,000000,26.74,26.74,26.23,26.25,15573,0
+PSA_G.US,D,20191030,000000,26.03,26.25,26.03,26.12,33394,0
+PSA_G.US,D,20191031,000000,26.29,26.29,25.76,25.86,106087,0
+PSA_G.US,D,20191101,000000,25.97,26,25.85,25.9,17494,0
+PSA_G.US,D,20191104,000000,25.86,25.97,25.8,25.84,9254,0
+PSA_G.US,D,20191105,000000,25.73,25.74,25.5998,25.64,20159,0
+PSA_G.US,D,20191106,000000,25.6,25.7753,25.6,25.61,14421,0
+PSA_G.US,D,20191107,000000,25.53,25.55,25.3698,25.45,14365,0
+PSA_G.US,D,20191108,000000,25.56,25.63,25.36,25.63,6723,0
+PSA_G.US,D,20191111,000000,25.6,25.65,25.44,25.49,8406,0
+PSA_G.US,D,20191112,000000,25.5,25.69,25.45,25.69,6578,0
+PSA_G.US,D,20191113,000000,25.74,25.77,25.6608,25.7,16501,0
+PSA_G.US,D,20191114,000000,25.78,25.8918,25.71,25.79,14961,0
+PSA_G.US,D,20191115,000000,25.72,25.76,25.61,25.68,14472,0
+PSA_G.US,D,20191118,000000,25.7,25.7,25.48,25.48,37679,0
+PSA_G.US,D,20191119,000000,25.55,25.68,25.55,25.65,22290,0
+PSA_G.US,D,20191120,000000,25.71,25.79,25.61,25.77,24905,0
+PSA_G.US,D,20191121,000000,25.8,25.8,25.64,25.6731,14207,0
+PSA_G.US,D,20191122,000000,25.78,25.78,25.6285,25.6594,10547,0
+PSA_G.US,D,20191125,000000,25.74,25.74,25.66,25.71,17254,0
+PSA_G.US,D,20191126,000000,25.77,25.82,25.71,25.79,12549,0
+PSA_G.US,D,20191127,000000,25.72,25.785,25.63,25.65,17313,0
+PSA_G.US,D,20191129,000000,25.65,25.687,25.44,25.48,40882,0
+PSA_G.US,D,20191202,000000,25.58,25.58,25.22,25.36,28541,0
+PSA_G.US,D,20191203,000000,25.1,25.35,25.1,25.3307,29437,0
+PSA_G.US,D,20191204,000000,25.36,25.5,25.36,25.47,29038,0
+PSA_G.US,D,20191205,000000,25.54,25.5699,25.35,25.56,30346,0
+PSA_G.US,D,20191206,000000,25.49,25.59,25.4,25.54,20865,0
+PSA_G.US,D,20191209,000000,25.58,25.67,25.522,25.59,16277,0
+PSA_G.US,D,20191210,000000,25.61,25.705,25.6,25.7,9871,0
+PSA_G.US,D,20191211,000000,25.75,25.78,25.66,25.78,13902,0
+PSA_G.US,D,20191212,000000,25.58,25.58,25.4,25.55,20192,0
+PSA_G.US,D,20191213,000000,25.48,25.88,25.48,25.87,18901,0
+PSA_G.US,D,20191216,000000,25.92,25.92,25.7664,25.888,11744,0
+PSA_G.US,D,20191217,000000,25.85,25.9,25.78,25.89,17970,0
+PSA_G.US,D,20191218,000000,25.89,25.89,25.74,25.8548,38713,0
+PSA_G.US,D,20191219,000000,25.94,25.94,25.86,25.89,12983,0
+PSA_G.US,D,20191220,000000,25.81,25.9794,25.81,25.8671,5743,0
+PSA_G.US,D,20191223,000000,25.9,25.99,25.9,25.99,3666,0
+PSA_G.US,D,20191224,000000,25.99,26.03,25.9286,26.03,1711,0
+PSA_G.US,D,20191226,000000,26.05,26.05,25.91,25.92,5048,0
+PSA_G.US,D,20191227,000000,25.96,26.04,25.91,25.99,11721,0
+PSA_G.US,D,20191230,000000,26.02,26.02,25.9,25.9,12304,0
+PSA_G.US,D,20191231,000000,25.94,26,25.87,25.87,19300,0
+PSA_G.US,D,20200102,000000,25.99,26.34,25.99,26.22,35760,0
+PSA_G.US,D,20200103,000000,26.33,26.53,26.199,26.41,22881,0
+PSA_G.US,D,20200106,000000,26.59,26.6,26.4442,26.595,11488,0
+PSA_G.US,D,20200107,000000,26.6,26.6,26.4016,26.5,21546,0
+PSA_G.US,D,20200108,000000,26.57,26.63,26.54,26.55,25232,0
+PSA_G.US,D,20200109,000000,26.6,26.61,26.485,26.6,36057,0
+PSA_G.US,D,20200110,000000,26.59,26.695,26.49,26.67,21363,0
+PSA_G.US,D,20200113,000000,26.7,26.77,26.6454,26.77,8110,0
+PSA_G.US,D,20200114,000000,26.82,26.91,26.7,26.91,13755,0
+PSA_G.US,D,20200115,000000,26.91,26.91,26.75,26.88,17382,0
+PSA_G.US,D,20200116,000000,26.88,26.89,26.79,26.8,16331,0
+PSA_G.US,D,20200117,000000,26.87,26.87,26.7081,26.76,12980,0
+PSA_G.US,D,20200121,000000,26.64,26.688,26.49,26.54,33348,0
+PSA_G.US,D,20200122,000000,26.49,26.63,26.49,26.55,14577,0
+PSA_G.US,D,20200123,000000,26.68,26.68,26.46,26.59,5066,0
+PSA_G.US,D,20200124,000000,26.6,26.6,26.47,26.56,5946,0
+PSA_G.US,D,20200127,000000,26.45,26.59,26.37,26.59,20888,0
+PSA_G.US,D,20200128,000000,26.45,26.55,26.4315,26.52,7306,0
+PSA_G.US,D,20200129,000000,26.5,26.675,26.5,26.66,11890,0
+PSA_G.US,D,20200130,000000,26.66,26.8,26.66,26.75,6137,0
+PSA_G.US,D,20200131,000000,26.79,26.8588,26.64,26.64,21586,0
+PSA_G.US,D,20200203,000000,26.88,26.91,26.726,26.832,8094,0
+PSA_G.US,D,20200204,000000,26.79,27.07,26.79,26.951,12883,0
+PSA_G.US,D,20200205,000000,27.06,27.16,26.82,26.95,14497,0
+PSA_G.US,D,20200206,000000,26.95,27.14,26.92,27.082,13991,0
+PSA_G.US,D,20200207,000000,27.37,27.37,26.99,27.1018,12108,0
+PSA_G.US,D,20200210,000000,27.26,27.26,27.02,27.15,14858,0
+PSA_G.US,D,20200211,000000,27.15,27.2,27.09,27.14,9334,0
+PSA_G.US,D,20200212,000000,27.22,27.22,27.0416,27.05,11559,0
+PSA_G.US,D,20200213,000000,27.16,27.16,26.99,27.01,2510,0
+PSA_G.US,D,20200214,000000,27.13,27.15,26.97,27.01,12178,0
+PSA_G.US,D,20200218,000000,27.01,27.06,26.9,26.965,8503,0
+PSA_G.US,D,20200219,000000,27.01,27.01,26.68,26.7,16360,0
+PSA_G.US,D,20200220,000000,26.7,26.9236,26.6965,26.9236,12184,0
+PSA_G.US,D,20200221,000000,26.97,26.99,26.84,26.84,9413,0
+PSA_G.US,D,20200224,000000,26.76,26.77,26.44,26.46,13034,0
+PSA_G.US,D,20200225,000000,26.41,26.47,26.04,26.1,33638,0
+PSA_G.US,D,20200226,000000,26.01,26.28,25.95,26.22,25562,0
+PSA_G.US,D,20200227,000000,26,26.0746,25.86,25.92,14403,0
+PSA_G.US,D,20200228,000000,25.92,25.92,24.91,25.24,94232,0
+PSA_G.US,D,20200302,000000,25.3,25.99,25.3,25.94,26772,0
+PSA_G.US,D,20200303,000000,25.97,26.57,25.97,26.25,59958,0
+PSA_G.US,D,20200304,000000,26.25,26.66,26.21,26.64,30331,0
+PSA_G.US,D,20200305,000000,26.53,26.81,26.28,26.3389,33827,0
+PSA_G.US,D,20200306,000000,26.15,26.38,25.92,26.01,24886,0
+PSA_G.US,D,20200309,000000,25.65,25.707,25.1,25.6,18661,0
+PSA_G.US,D,20200310,000000,26.2,26.2,25.31,25.61,25378,0
+PSA_G.US,D,20200311,000000,25.56,25.68,25.36,25.4,17137,0
+PSA_G.US,D,20200312,000000,25.09,25.09,23.63,23.82,46185,0
+PSA_G.US,D,20200313,000000,23.8,24.54,23.6,24.54,23650,0
+PSA_G.US,D,20200316,000000,23.54,23.54,22.11,23,24697,0
+PSA_G.US,D,20200317,000000,22.8,23.26,22.35,22.93,32936,0
+PSA_G.US,D,20200318,000000,22.77,22.77,18.61,20.75,98734,0
+PSA_G.US,D,20200319,000000,21.75,22.55,19.56,22.55,65948,0
+PSA_G.US,D,20200320,000000,22.3,22.5409,21.03,21.37,36750,0
+PSA_G.US,D,20200323,000000,21.5,21.58,19.14,20.77,83896,0
+PSA_G.US,D,20200324,000000,21.13,22.7054,21.13,22.1264,56023,0
+PSA_G.US,D,20200325,000000,23.12,24.5,22.46,24.22,61720,0
+PSA_G.US,D,20200326,000000,23.5,25.54,23.3499,25.54,35010,0
+PSA_G.US,D,20200327,000000,25,25,22.58,23.4668,56526,0
+PSA_G.US,D,20200330,000000,23.98,24.2865,23.2072,24.2865,23068,0
+PSA_G.US,D,20200331,000000,24.5,24.8719,24.18,24.26,41803,0
+PSA_G.US,D,20200401,000000,24,24,23.37,23.85,30950,0
+PSA_G.US,D,20200402,000000,23.1,23.79,23.1,23.79,27894,0
+PSA_G.US,D,20200403,000000,23.1,23.7098,23.1,23.6,20815,0
+PSA_G.US,D,20200406,000000,24.2,24.2,23.72,23.77,56975,0
+PSA_G.US,D,20200407,000000,24.24,24.68,23.85,24.68,26274,0
+PSA_G.US,D,20200408,000000,24.69,25.24,24.6,25.1,65952,0
+PSA_G.US,D,20200409,000000,25.34,25.82,25.14,25.46,47356,0
+PSA_G.US,D,20200413,000000,25.46,25.46,24.74,25.24,38935,0
+PSA_G.US,D,20200414,000000,25.24,25.58,25.14,25.57,33625,0
+PSA_G.US,D,20200415,000000,25.48,25.48,24.81,25.34,12868,0
+PSA_G.US,D,20200416,000000,25.25,25.41,25.17,25.24,7007,0
+PSA_G.US,D,20200417,000000,25.4,25.75,25.36,25.57,31084,0
+PSA_G.US,D,20200420,000000,25.43,25.57,25.37,25.4782,33005,0
+PSA_G.US,D,20200421,000000,25.42,25.438,25.05,25.36,52453,0
+PSA_G.US,D,20200422,000000,25.47,25.68,25.29,25.45,23859,0
+PSA_G.US,D,20200423,000000,25.36,25.58,25.36,25.5,4554,0
+PSA_G.US,D,20200424,000000,25.66,25.69,25.44,25.51,12975,0
+PSA_G.US,D,20200427,000000,25.53,25.89,25.53,25.85,12677,0
+PSA_G.US,D,20200428,000000,25.93,25.93,25.63,25.7,23606,0
+PSA_G.US,D,20200429,000000,25.92,25.94,25.69,25.83,42785,0
+PSA_G.US,D,20200430,000000,25.82,26.01,25.75,26.01,25265,0
+PSA_G.US,D,20200501,000000,25.93,25.96,25.57,25.93,20906,0
+PSA_G.US,D,20200504,000000,25.74,26.13,25.74,26.13,6827,0
+PSA_G.US,D,20200505,000000,26.16,26.16,26.01,26.08,11995,0
+PSA_G.US,D,20200506,000000,25.97,26.022,25.81,25.96,10520,0
+PSA_G.US,D,20200507,000000,25.98,26,25.9481,25.99,12703,0
+PSA_G.US,D,20200508,000000,25.96,26.071,25.877,25.9782,7776,0
+PSA_G.US,D,20200511,000000,25.8,26.03,25.8,26.03,8511,0
+PSA_G.US,D,20200512,000000,25.98,26.03,25.75,25.77,8178,0
+PSA_G.US,D,20200513,000000,25.71,25.85,25.71,25.76,11958,0
+PSA_G.US,D,20200514,000000,25.83,25.83,25.3,25.62,7650,0
+PSA_G.US,D,20200515,000000,25.73,25.78,25.45,25.5967,23987,0
+PSA_G.US,D,20200518,000000,25.85,25.855,25.6,25.85,8457,0
+PSA_G.US,D,20200519,000000,25.93,25.96,25.75,25.96,6484,0
+PSA_G.US,D,20200520,000000,25.68,25.8732,25.68,25.76,10395,0
+PSA_G.US,D,20200521,000000,25.88,25.97,25.7701,25.97,18331,0
+PSA_G.US,D,20200522,000000,25.75,26.04,25.75,25.9793,6317,0
+PSA_G.US,D,20200526,000000,26.2,26.295,25.97,26.15,33920,0
+PSA_G.US,D,20200527,000000,26.34,26.34,26,26.25,4565,0
+PSA_G.US,D,20200528,000000,26.11,26.32,26.11,26.2192,10668,0
+PSA_G.US,D,20200529,000000,26.33,26.33,26.05,26.29,43028,0
+PSA_G.US,D,20200601,000000,26.29,26.38,26.1201,26.38,10953,0
+PSA_G.US,D,20200602,000000,26.46,26.46,26.345,26.45,4261,0
+PSA_G.US,D,20200603,000000,26.3,26.57,26.3,26.57,8641,0
+PSA_G.US,D,20200604,000000,26.36,26.49,26.36,26.42,6997,0
+PSA_G.US,D,20200605,000000,26.33,26.64,26.33,26.5759,8258,0
+PSA_G.US,D,20200608,000000,26.53,26.575,26.37,26.52,13827,0
+PSA_G.US,D,20200609,000000,26.37,26.51,26.37,26.5,9346,0
+PSA_G.US,D,20200610,000000,26.5,26.51,26.37,26.51,11512,0
+PSA_G.US,D,20200611,000000,26.1132,26.41,26.1132,26.16,6803,0
+PSA_G.US,D,20200612,000000,25.79,26.02,25.7122,25.7836,15953,0
+PSA_G.US,D,20200615,000000,25.5594,25.854,25.41,25.73,3877,0
+PSA_G.US,D,20200616,000000,25.94,26.06,25.83,25.9191,8419,0
+PSA_G.US,D,20200617,000000,25.9278,25.9999,25.83,25.9,8248,0
+PSA_G.US,D,20200618,000000,25.85,25.95,25.85,25.95,5428,0
+PSA_G.US,D,20200619,000000,25.94,26.112,25.93,26.01,8144,0
+PSA_G.US,D,20200622,000000,25.95,25.96,25.86,25.86,3594,0
+PSA_G.US,D,20200623,000000,25.86,26,25.82,25.92,7435,0
+PSA_G.US,D,20200624,000000,25.965,25.965,25.76,25.81,11225,0
+PSA_G.US,D,20200625,000000,25.79,25.9335,25.78,25.85,10286,0
+PSA_G.US,D,20200626,000000,25.84,25.9,25.77,25.8,47895,0
+PSA_G.US,D,20200629,000000,25.78,25.93,25.75,25.93,11682,0
+PSA_G.US,D,20200630,000000,25.93,25.94,25.69,25.69,72302,0
+PSA_G.US,D,20200701,000000,25.8,25.8491,25.69,25.8491,7004,0
+PSA_G.US,D,20200702,000000,25.97,26.03,25.862,25.97,3729,0
+PSA_G.US,D,20200706,000000,25.92,25.975,25.87,25.92,4734,0
+PSA_G.US,D,20200707,000000,25.92,26.01,25.9,25.96,5208,0
+PSA_G.US,D,20200708,000000,26.05,26.1,26,26.1,2776,0
+PSA_G.US,D,20200709,000000,26.1314,26.1314,26.08,26.12,6513,0
+PSA_G.US,D,20200710,000000,26.18,26.18,26.1,26.16,7693,0
+PSA_G.US,D,20200713,000000,26.08,26.18,26.08,26.15,7476,0
+PSA_G.US,D,20200714,000000,26.12,26.15,25.9601,26.0904,12679,0
+PSA_G.US,D,20200715,000000,26.06,26.23,26.06,26.23,5486,0
+PSA_G.US,D,20200716,000000,26.07,26.39,26.07,26.38,6878,0
+PSA_G.US,D,20200717,000000,26.44,26.44,26.251,26.42,3440,0
+PSA_G.US,D,20200720,000000,26.51,26.65,26.3823,26.65,8696,0
+PSA_G.US,D,20200721,000000,26.41,26.72,26.37,26.7,14930,0
+PSA_G.US,D,20200722,000000,26.47,26.6956,26.47,26.6,8347,0
+PSA_G.US,D,20200723,000000,26.69,26.72,26.56,26.56,10005,0
+PSA_G.US,D,20200724,000000,26.68,26.82,26.64,26.82,5401,0
+PSA_G.US,D,20200727,000000,26.64,26.76,26.63,26.66,6239,0
+PSA_G.US,D,20200728,000000,26.8,26.8,26.64,26.7,9001,0
+PSA_G.US,D,20200729,000000,26.8,26.88,26.71,26.86,12837,0
+PSA_G.US,D,20200730,000000,26.88,26.89,26.75,26.89,19518,0
+PSA_G.US,D,20200731,000000,26.94,26.94,26.8,26.8,12250,0
+PSA_G.US,D,20200803,000000,26.8,26.86,26.69,26.809,13793,0
+PSA_G.US,D,20200804,000000,26.85,26.85,26.6957,26.78,5855,0
+PSA_G.US,D,20200805,000000,26.78,26.78,26.6928,26.75,4008,0
+PSA_G.US,D,20200806,000000,26.79,26.79,26.6849,26.75,5777,0
+PSA_G.US,D,20200807,000000,26.79,26.84,26.7355,26.84,4414,0
+PSA_G.US,D,20200810,000000,26.84,26.93,26.7925,26.8,18745,0
+PSA_G.US,D,20200811,000000,26.91,26.94,26.874,26.88,5279,0
+PSA_G.US,D,20200812,000000,26.96,26.96,26.84,26.84,8564,0
+PSA_G.US,D,20200813,000000,26.79,26.9,26.79,26.79,17377,0
+PSA_G.US,D,20200814,000000,26.89,26.9665,26.76,26.91,8750,0
+PSA_G.US,D,20200817,000000,26.93,27.02,26.93,27.02,3221,0
+PSA_G.US,D,20200818,000000,27.06,27.18,27.05,27.12,14047,0
+PSA_G.US,D,20200819,000000,27.05,27.14,27.05,27.13,10321,0
+PSA_G.US,D,20200820,000000,27.24,27.24,27.14,27.147,7654,0
+PSA_G.US,D,20200821,000000,27.24,27.24,27.12,27.21,6190,0
+PSA_G.US,D,20200824,000000,27.22,27.22,27.19,27.2,6646,0
+PSA_G.US,D,20200825,000000,27.2,27.2,26.77,26.94,125551,0
+PSA_G.US,D,20200826,000000,26.92,26.92,26.42,26.45,73701,0
+PSA_G.US,D,20200827,000000,26.68,26.73,26.27,26.35,150591,0
+PSA_G.US,D,20200828,000000,26.35,26.38,26.16,26.25,163631,0
+PSA_G.US,D,20200831,000000,26.25,26.35,26.24,26.35,73435,0
+PSA_G.US,D,20200901,000000,26.35,26.5575,26.35,26.44,43877,0
+PSA_G.US,D,20200902,000000,26.38,26.57,26.38,26.47,40764,0
+PSA_G.US,D,20200903,000000,26.46,26.51,26.2,26.3,34443,0
+PSA_G.US,D,20200904,000000,26.3,26.37,26.12,26.22,36687,0
+PSA_G.US,D,20200908,000000,26.31,26.4,26.2,26.37,53370,0
+PSA_G.US,D,20200909,000000,26.38,26.48,26.35,26.48,23665,0
+PSA_G.US,D,20200910,000000,26.48,26.57,26.365,26.5,29810,0
+PSA_G.US,D,20200911,000000,26.53,26.545,26.43,26.44,10119,0
+PSA_G.US,D,20200914,000000,26.34,26.3799,26.19,26.31,29523,0
+PSA_G.US,D,20200915,000000,26.36,26.42,26.2011,26.4001,21119,0
+PSA_G.US,D,20200916,000000,26.43,26.64,26.39,26.5928,27758,0
+PSA_G.US,D,20200917,000000,26.54,26.63,26.4893,26.5901,15446,0
+PSA_G.US,D,20200918,000000,26.6,26.6,26.4,26.5199,6332,0
+PSA_G.US,D,20200921,000000,26.21,26.56,26.21,26.44,15754,0
+PSA_G.US,D,20200922,000000,26.46,26.6,26.4,26.59,23068,0
+PSA_G.US,D,20200923,000000,26.59,26.59,26.19,26.26,26803,0
+PSA_G.US,D,20200924,000000,26.35,26.35,26.1169,26.2007,17970,0
+PSA_G.US,D,20200925,000000,26.24,26.59,26.24,26.54,13259,0
+PSA_G.US,D,20200928,000000,26.67,26.79,26.63,26.77,10832,0
+PSA_G.US,D,20200929,000000,26.79,26.79,26.6292,26.76,17255,0
+PSA_G.US,D,20200930,000000,26.8,26.8,26.28,26.28,101493,0
+PSA_G.US,D,20201001,000000,26.44,26.62,26.33,26.53,33416,0
+PSA_G.US,D,20201002,000000,26.39,26.6398,26.39,26.59,18569,0
+PSA_G.US,D,20201005,000000,26.72,26.74,26.565,26.7,15003,0
+PSA_G.US,D,20201006,000000,26.7,26.87,26.655,26.85,18187,0
+PSA_G.US,D,20201007,000000,26.87,26.97,26.796,26.96,10387,0
+PSA_G.US,D,20201008,000000,26.97,27.05,26.8,27.05,38719,0
+PSA_G.US,D,20201009,000000,27.07,27.07,26.84,26.98,4339,0
+PSA_G.US,D,20201012,000000,26.98,26.98,26.79,26.79,14131,0
+PSA_G.US,D,20201013,000000,26.73,26.868,26.73,26.8,18504,0
+PSA_G.US,D,20201014,000000,26.78,26.85,26.63,26.7,16605,0
+PSA_G.US,D,20201015,000000,26.48,26.59,26.48,26.55,15513,0
+PSA_G.US,D,20201016,000000,26.63,26.63,26.41,26.45,6911,0
+PSA_G.US,D,20201019,000000,26.6,26.6,26.39,26.51,18193,0
+PSA_G.US,D,20201020,000000,26.47,26.57,26.4356,26.55,5232,0
+PSA_G.US,D,20201021,000000,26.57,26.57,26.42,26.4356,15898,0
+PSA_G.US,D,20201022,000000,26.5,26.6,26.41,26.5775,16747,0
+PSA_G.US,D,20201023,000000,26.63,26.82,26.5699,26.82,13091,0
+PSA_G.US,D,20201026,000000,26.52,26.8,26.52,26.5601,18598,0
+PSA_G.US,D,20201027,000000,26.68,26.68,26.43,26.43,15428,0
+PSA_G.US,D,20201028,000000,26.41,26.41,26.12,26.15,20199,0
+PSA_G.US,D,20201029,000000,26.28,26.3114,26.11,26.18,19984,0
+PSA_G.US,D,20201030,000000,26.26,26.26,26.1,26.14,34935,0
+PSA_G.US,D,20201102,000000,26.05,26.2159,26.02,26.18,33185,0
+PSA_G.US,D,20201103,000000,26.15,26.35,26.12,26.18,19272,0
+PSA_G.US,D,20201104,000000,26.18,26.4,26.18,26.34,11068,0
+PSA_G.US,D,20201105,000000,26.46,26.48,26.31,26.44,14392,0
+PSA_G.US,D,20201106,000000,26.44,26.44,26.3,26.34,7340,0
+PSA_G.US,D,20201109,000000,26.35,26.51,26.35,26.45,14580,0
+PSA_G.US,D,20201110,000000,26.56,26.57,26.46,26.54,11351,0
+PSA_G.US,D,20201111,000000,26.54,26.58,26.53,26.58,3621,0
+PSA_G.US,D,20201112,000000,26.58,26.58,26.52,26.56,6857,0
+PSA_G.US,D,20201113,000000,26.56,26.7,26.5401,26.67,8369,0
+PSA_G.US,D,20201116,000000,26.62,26.9,26.62,26.9,15689,0
+PSA_G.US,D,20201117,000000,26.96,26.96,26.67,26.89,11269,0
+PSA_G.US,D,20201118,000000,26.96,26.97,26.85,26.85,6184,0
+PSA_G.US,D,20201119,000000,26.93,26.97,26.85,26.85,13791,0
+PSA_G.US,D,20201120,000000,26.97,26.97,26.71,26.71,5353,0
+PSA_G.US,D,20201123,000000,26.87,26.9526,26.769,26.89,10586,0
+PSA_G.US,D,20201124,000000,26.96,26.96,26.83,26.83,7092,0
+PSA_G.US,D,20201125,000000,26.94,26.94,26.85,26.93,8030,0
+PSA_G.US,D,20201127,000000,26.93,26.93,26.86,26.89,6835,0
+PSA_G.US,D,20201130,000000,26.92,26.92,26.73,26.73,25200,0
+PSA_G.US,D,20201201,000000,26.88,26.88,26.73,26.82,7775,0
+PSA_G.US,D,20201202,000000,26.82,26.94,26.76,26.8773,8509,0
+PSA_G.US,D,20201203,000000,26.91,26.91,26.74,26.9,11465,0
+PSA_G.US,D,20201204,000000,26.9,26.97,26.86,26.97,20578,0
+PSA_G.US,D,20201207,000000,26.81,26.98,26.81,26.98,5583,0
+PSA_G.US,D,20201208,000000,26.93,27.11,26.93,27.04,9015,0
+PSA_G.US,D,20201209,000000,26.96,27.18,26.96,27.18,12319,0
+PSA_G.US,D,20201210,000000,27.18,27.22,26.99,27.13,13313,0
+PSA_G.US,D,20201211,000000,27.12,27.17,27.01,27.01,13514,0
+PSA_G.US,D,20201214,000000,26.66,26.94,26.66,26.94,8847,0
+PSA_G.US,D,20201215,000000,26.94,26.94,26.84,26.875,11261,0
+PSA_G.US,D,20201216,000000,26.84,27.05,26.84,27.05,13554,0
+PSA_G.US,D,20201217,000000,27.07,27.15,27,27.06,15230,0
+PSA_G.US,D,20201218,000000,27.15,27.18,27.06,27.18,16686,0
+PSA_G.US,D,20201221,000000,27.1414,27.22,27.13,27.22,15028,0
+PSA_G.US,D,20201222,000000,27.14,27.26,26.98,27.14,18720,0
+PSA_G.US,D,20201223,000000,27.1,27.11,27.08,27.08,6517,0
+PSA_G.US,D,20201224,000000,27.08,27.145,27.028,27.14,7340,0
+PSA_G.US,D,20201228,000000,27.08,27.15,27.06,27.06,8096,0
+PSA_G.US,D,20201229,000000,27.06,27.08,27.05,27.06,5506,0
+PSA_G.US,D,20201230,000000,27.13,27.17,27.07,27.09,44458,0
+PSA_G.US,D,20201231,000000,27.09,27.35,27.08,27.35,67972,0
+PSA_G.US,D,20210104,000000,27.22,27.24,27.02,27.1,8354,0
+PSA_G.US,D,20210105,000000,27.14,27.14,27.04,27.12,7324,0
+PSA_G.US,D,20210106,000000,27.03,27.08,26.48,26.79,26784,0
+PSA_G.US,D,20210107,000000,26.74,26.74,26.4,26.47,22533,0
+PSA_G.US,D,20210108,000000,26.48,26.59,26.43,26.59,14319,0
+PSA_G.US,D,20210111,000000,26.59,26.59,26.12,26.12,17481,0
+PSA_G.US,D,20210112,000000,26.15,26.15,25.91,25.97,28265,0
+PSA_G.US,D,20210113,000000,26.08,26.315,26.01,26.24,56789,0
+PSA_G.US,D,20210114,000000,26.3542,26.43,26.0901,26.38,13263,0
+PSA_G.US,D,20210115,000000,26.45,26.45,26.19,26.29,18052,0
+PSA_G.US,D,20210119,000000,26.33,26.33,26.22,26.31,13051,0
+PSA_G.US,D,20210120,000000,26.23,26.53,26.23,26.53,15330,0
+PSA_G.US,D,20210121,000000,26.4,26.6,26.38,26.542,9231,0
+PSA_G.US,D,20210122,000000,26.42,26.6199,26.42,26.6199,4105,0
+PSA_G.US,D,20210125,000000,26.62,26.62,26.48,26.575,6241,0
+PSA_G.US,D,20210126,000000,26.44,26.62,26.44,26.62,7101,0
+PSA_G.US,D,20210127,000000,26.48,26.48,26.3,26.31,21499,0
+PSA_G.US,D,20210128,000000,26.45,26.45,26.2506,26.2898,5282,0
+PSA_G.US,D,20210129,000000,26.25,26.54,26.25,26.52,40980,0
+PSA_G.US,D,20210201,000000,26.4,26.54,26.365,26.42,10311,0
+PSA_G.US,D,20210202,000000,26.4,26.6,26.4,26.5,5877,0
+PSA_G.US,D,20210203,000000,26.5,26.58,26.38,26.51,14849,0
+PSA_G.US,D,20210204,000000,26.37,26.62,26.28,26.62,26353,0
+PSA_G.US,D,20210205,000000,26.56,26.72,26.56,26.59,8266,0
+PSA_G.US,D,20210208,000000,26.6464,26.6464,26.61,26.61,1917,0
+PSA_G.US,D,20210209,000000,26.56,26.9,26.56,26.9,5555,0
+PSA_G.US,D,20210210,000000,26.9,26.9,26.59,26.74,9240,0
+PSA_G.US,D,20210211,000000,26.67,26.67,26.47,26.64,17543,0
+PSA_G.US,D,20210212,000000,26.45,26.52,26.35,26.52,10542,0
+PSA_G.US,D,20210216,000000,26.4,26.4,26.11,26.11,15601,0
+PSA_G.US,D,20210217,000000,26.08,26.15,26.03,26.05,13072,0
+PSA_G.US,D,20210218,000000,26.09,26.09,25.905,25.905,29410,0
+PSA_G.US,D,20210219,000000,25.88,26,25.84,25.86,22577,0
+PSA_G.US,D,20210222,000000,25.82,25.902,25.7,25.74,46595,0
+PSA_G.US,D,20210223,000000,25.68,25.82,25.59,25.59,40952,0
+PSA_G.US,D,20210224,000000,25.6,25.6,25.4786,25.54,17394,0
+PSA_G.US,D,20210225,000000,25.52,25.55,25.38,25.53,32301,0
+PSA_G.US,D,20210226,000000,25.42,25.711,25.42,25.71,15626,0
+PSA_G.US,D,20210301,000000,25.58,25.85,25.58,25.85,13339,0
+PSA_G.US,D,20210302,000000,25.84,25.99,25.8139,25.95,14067,0
+PSA_G.US,D,20210303,000000,25.82,26,25.82,25.93,9132,0
+PSA_G.US,D,20210304,000000,25.935,26.15,25.93,26.08,30620,0
+PSA_G.US,D,20210305,000000,26.08,26.19,26,26.11,16176,0
+PSA_G.US,D,20210308,000000,26.1899,26.24,26.13,26.24,22057,0
+PSA_G.US,D,20210309,000000,26.11,26.21,26.0801,26.1656,3645,0
+PSA_G.US,D,20210310,000000,26.13,26.29,26.13,26.26,9087,0
+PSA_G.US,D,20210311,000000,26.3,26.395,26.26,26.33,14826,0
+PSA_G.US,D,20210312,000000,26.32,26.34,26.2,26.32,15158,0
+PSA_G.US,D,20210315,000000,26.08,26.2,26.0401,26.2,17048,0
+PSA_G.US,D,20210316,000000,26.1501,26.32,26.1501,26.2527,13793,0
+PSA_G.US,D,20210317,000000,26.24,26.24,26.1086,26.1775,11189,0
+PSA_G.US,D,20210318,000000,26.14,26.14,25.82,25.92,7232,0
+PSA_G.US,D,20210319,000000,26.01,26.0379,26.0057,26.02,4472,0
+PSA_G.US,D,20210322,000000,26,26.17,25.91,26.17,8300,0
+PSA_G.US,D,20210323,000000,26.04,26.1955,26.03,26.05,6255,0
+PSA_G.US,D,20210324,000000,26.2,26.33,26.12,26.13,10413,0
+PSA_G.US,D,20210325,000000,26.2501,26.29,26.14,26.1586,5072,0
+PSA_G.US,D,20210326,000000,26.178,26.178,26.129,26.1305,7000,0
+PSA_G.US,D,20210329,000000,26.23,26.25,25.96,26.16,30054,0
+PSA_G.US,D,20210330,000000,26.1,26.1,25.95,26.02,11958,0
+PSA_G.US,D,20210331,000000,26.1,26.28,26.03,26.28,18083,0
+PSA_G.US,D,20210401,000000,26.11,26.436,26.11,26.35,16824,0
+PSA_G.US,D,20210405,000000,26.25,26.47,26.25,26.47,15426,0
+PSA_G.US,D,20210406,000000,26.47,26.64,26.4297,26.64,25951,0
+PSA_G.US,D,20210407,000000,26.64,26.64,26.33,26.33,17489,0
+PSA_G.US,D,20210408,000000,26.4,26.61,26.4,26.61,17249,0
+PSA_G.US,D,20210409,000000,26.43,26.6,26.43,26.55,10691,0
+PSA_G.US,D,20210412,000000,26.4147,26.58,26.4102,26.58,6724,0
+PSA_G.US,D,20210413,000000,26.57,26.57,26.36,26.49,12165,0
+PSA_G.US,D,20210414,000000,26.4866,26.56,26.44,26.44,6635,0
+PSA_G.US,D,20210415,000000,26.42,26.63,26.42,26.63,16677,0
+PSA_G.US,D,20210416,000000,26.47,26.63,26.47,26.63,9162,0
+PSA_G.US,D,20210419,000000,26.61,26.61,26.488,26.59,5010,0
+PSA_G.US,D,20210420,000000,26.56,26.575,26.525,26.575,2736,0
+PSA_G.US,D,20210421,000000,26.52,26.67,26.52,26.6459,4532,0
+PSA_G.US,D,20210422,000000,26.57,26.72,26.52,26.7,15537,0
+PSA_G.US,D,20210423,000000,26.69,26.9,26.67,26.9,12384,0
+PSA_G.US,D,20210426,000000,26.86,26.8795,26.7,26.87,9173,0
+PSA_G.US,D,20210427,000000,26.7392,26.874,26.73,26.827,4956,0
+PSA_G.US,D,20210428,000000,26.7,26.88,26.699,26.87,10161,0
+PSA_G.US,D,20210429,000000,26.87,26.87,26.7455,26.78,2595,0
+PSA_G.US,D,20210430,000000,26.71,26.779,26.49,26.49,49651,0
+PSA_G.US,D,20210503,000000,26.51,26.63,26.49,26.6,13058,0
+PSA_G.US,D,20210504,000000,26.6,26.72,26.549,26.72,7433,0
+PSA_G.US,D,20210505,000000,26.58,26.82,26.52,26.58,8792,0
+PSA_G.US,D,20210506,000000,26.63,26.6898,26.48,26.5,12605,0
+PSA_G.US,D,20210507,000000,26.5,26.73,26.5,26.71,6681,0
+PSA_G.US,D,20210510,000000,26.61,26.68,26.57,26.64,5241,0
+PSA_G.US,D,20210511,000000,26.48,26.5789,26.339,26.5,16519,0
+PSA_G.US,D,20210512,000000,26.46,26.46,26.2,26.22,8466,0
+PSA_G.US,D,20210513,000000,26.14,26.39,26.14,26.275,4328,0
+PSA_G.US,D,20210514,000000,26.27,26.41,26.27,26.36,4310,0
+PSA_G.US,D,20210517,000000,26.44,26.455,26.4149,26.45,2901,0
+PSA_G.US,D,20210518,000000,26.23,26.5,26.23,26.44,3622,0
+PSA_G.US,D,20210519,000000,26.4,26.409,26.3,26.3992,9582,0
+PSA_G.US,D,20210520,000000,26.3,26.48,26.3,26.46,8246,0
+PSA_G.US,D,20210521,000000,26.38,26.52,26.38,26.51,8632,0
+PSA_G.US,D,20210524,000000,26.64,26.72,26.53,26.55,7888,0
+PSA_G.US,D,20210525,000000,26.52,26.7,26.5,26.54,9879,0
+PSA_G.US,D,20210526,000000,26.62,26.62,26.38,26.38,13263,0
+PSA_G.US,D,20210527,000000,26.38,26.56,26.36,26.44,10468,0
+PSA_G.US,D,20210528,000000,26.3705,26.46,26.27,26.44,23924,0
+PSA_G.US,D,20210601,000000,26.44,26.53,26.31,26.53,5809,0
+PSA_G.US,D,20210602,000000,26.53,26.71,26.53,26.71,14750,0
+PSA_G.US,D,20210603,000000,26.66,26.74,26.56,26.73,5490,0
+PSA_G.US,D,20210604,000000,26.76,26.84,26.76,26.8,3269,0
+PSA_G.US,D,20210607,000000,26.8,26.86,26.69,26.69,11043,0
+PSA_G.US,D,20210608,000000,26.7,26.88,26.7,26.77,6167,0
+PSA_G.US,D,20210609,000000,26.9,26.91,26.7923,26.89,17681,0
+PSA_G.US,D,20210610,000000,26.89,26.9,26.8381,26.9,5945,0
+PSA_G.US,D,20210611,000000,26.81,26.9,26.81,26.83,9835,0
+PSA_G.US,D,20210614,000000,26.67,26.67,26.44,26.55,16772,0
+PSA_G.US,D,20210615,000000,26.47,26.48,26.399,26.42,19647,0
+PSA_G.US,D,20210616,000000,26.43,26.43,26.3537,26.3537,17861,0
+PSA_G.US,D,20210617,000000,26.34,26.4,26.34,26.39,20886,0
+PSA_G.US,D,20210618,000000,26.36,26.39,26.35,26.37,10719,0
+PSA_G.US,D,20210621,000000,26.46,26.46,26.36,26.36,8198,0
+PSA_G.US,D,20210622,000000,26.36,26.4,26.33,26.4,17618,0
+PSA_G.US,D,20210623,000000,26.47,26.47,26.39,26.4,8199,0
+PSA_G.US,D,20210624,000000,26.43,26.43,26.31,26.37,6600,0
+PSA_G.US,D,20210625,000000,26.43,26.43,26.335,26.34,3963,0
+PSA_G.US,D,20210628,000000,26.4,26.4,26.16,26.2,17383,0
+PSA_G.US,D,20210629,000000,26.21,26.23,26.14,26.23,8709,0
+PSA_G.US,D,20210630,000000,26.31,26.48,26.285,26.48,36905,0
+PSA_G.US,D,20210701,000000,26.47,26.47,26.1,26.16,42367,0
+PSA_G.US,D,20210702,000000,26.11,26.2,26.11,26.18,23291,0
+PSA_G.US,D,20210706,000000,26.25,26.25,26.13,26.19,24730,0
+PSA_G.US,D,20210707,000000,26.13,26.23,26.09,26.2031,14081,0
+PSA_G.US,D,20210708,000000,26.12,26.25,26.11,26.15,16842,0
+PSA_G.US,D,20210709,000000,26.16,26.23,26.16,26.17,11054,0
+PSA_G.US,D,20210712,000000,26.23,26.23,26.185,26.205,5269,0
+PSA_G.US,D,20210713,000000,26.15,26.2,26.07,26.19,12248,0
+PSA_G.US,D,20210714,000000,26.19,26.19,26.11,26.17,7391,0
+PSA_G.US,D,20210715,000000,26.18,26.18,26.11,26.13,9320,0
+PSA_G.US,D,20210716,000000,26.1504,26.19,26.1377,26.19,10913,0
+PSA_G.US,D,20210719,000000,26.1,26.12,26.0501,26.09,8679,0
+PSA_G.US,D,20210720,000000,26.09,26.15,26.0652,26.11,20932,0
+PSA_G.US,D,20210721,000000,26.14,26.14,26.04,26.13,12888,0
+PSA_G.US,D,20210722,000000,26.09,26.1,26.03,26.1,5369,0
+PSA_G.US,D,20210723,000000,26.06,26.12,26.01,26.09,14121,0
+PSA_G.US,D,20210726,000000,26.09,26.11,26.04,26.11,9643,0
+PSA_G.US,D,20210727,000000,26.04,26.06,25.98,26.06,6692,0
+PSA_G.US,D,20210728,000000,26.02,26.06,26.01,26.05,10620,0
+PSA_G.US,D,20210729,000000,26.1,26.18,26.09,26.18,7813,0
+PSA_G.US,D,20210730,000000,26.1575,26.43,26.1575,26.35,28446,0
+PSA_G.US,D,20210802,000000,26.35,26.45,26.35,26.43,8994,0
+PSA_G.US,D,20210803,000000,26.36,26.5299,26.36,26.4,8274,0
+PSA_G.US,D,20210804,000000,26.48,26.48,26.3313,26.46,8325,0
+PSA_G.US,D,20210805,000000,26.35,26.6099,26.3301,26.57,11056,0
+PSA_G.US,D,20210806,000000,26.57,26.57,26.55,26.55,7596,0
+PSA_G.US,D,20210809,000000,26.41,26.5186,26.31,26.3725,8452,0
+PSA_G.US,D,20210810,000000,26.26,26.2757,26.02,26.21,13292,0
+PSA_G.US,D,20210811,000000,26.27,26.37,26.17,26.37,11333,0
+PSA_G.US,D,20210812,000000,26.22,26.48,26.2,26.44,5191,0
+PSA_G.US,D,20210813,000000,26.44,26.52,26.3812,26.52,9940,0
+PSA_G.US,D,20210816,000000,26.52,26.52,26.39,26.5,9287,0
+PSA_G.US,D,20210817,000000,26.4,26.4921,26.37,26.49,3101,0
+PSA_G.US,D,20210818,000000,26.37,26.4689,26.22,26.385,7795,0
+PSA_G.US,D,20210819,000000,26.22,26.44,26.22,26.44,5375,0
+PSA_G.US,D,20210820,000000,26.44,26.48,26.38,26.46,5188,0
+PSA_G.US,D,20210823,000000,26.35,26.48,26.35,26.435,3097,0
+PSA_G.US,D,20210824,000000,26.45,26.48,26.3315,26.48,7334,0
+PSA_G.US,D,20210825,000000,26.37,26.49,26.37,26.49,3986,0
+PSA_G.US,D,20210826,000000,26.47,26.47,26.38,26.3904,4433,0
+PSA_G.US,D,20210827,000000,26.39,26.47,26.35,26.47,18605,0
+PSA_G.US,D,20210830,000000,26.47,26.57,26.3802,26.48,10594,0
+PSA_G.US,D,20210831,000000,26.48,26.6,26.36,26.47,61503,0
+PSA_G.US,D,20210901,000000,26.71,26.71,26.47,26.62,10036,0
+PSA_G.US,D,20210902,000000,26.49,26.69,26.49,26.69,11307,0
+PSA_G.US,D,20210903,000000,26.54,26.7,26.505,26.7,4795,0
+PSA_G.US,D,20210907,000000,26.5577,26.6,26.55,26.55,3802,0
+PSA_G.US,D,20210908,000000,26.55,26.579,26.36,26.36,8871,0
+PSA_G.US,D,20210909,000000,26.34,26.4458,26.34,26.39,6497,0
+PSA_G.US,D,20210910,000000,26.55,26.56,26.41,26.49,7664,0
+PSA_G.US,D,20210913,000000,26.43,26.576,26.36,26.4,1737,0
+PSA_G.US,D,20210914,000000,26.19,26.19,26.01,26.05,5266,0
+PSA_G.US,D,20210915,000000,26.01,26.1,26.01,26.04,10080,0
+PSA_G.US,D,20210916,000000,26.05,26.15,26.01,26.15,5523,0
+PSA_G.US,D,20210917,000000,26.25,26.25,25.95,25.95,11482,0
+PSA_G.US,D,20210920,000000,26,26.015,25.76,25.8,4850,0
+PSA_G.US,D,20210921,000000,25.8,25.8806,25.75,25.765,10682,0
+PSA_G.US,D,20210922,000000,25.8,26.0899,25.76,26.02,20022,0
+PSA_G.US,D,20210923,000000,25.91,26.1,25.75,25.75,7637,0
+PSA_G.US,D,20210924,000000,25.8464,25.8464,25.64,25.675,15128,0
+PSA_G.US,D,20210927,000000,25.68,25.77,25.68,25.74,14540,0
+PSA_G.US,D,20210928,000000,25.62,25.6755,25.55,25.67,111905,0
+PSA_G.US,D,20210929,000000,25.69,25.77,25.61,25.64,51366,0
+PSA_G.US,D,20210930,000000,25.7,25.7191,25.43,25.56,381744,0
+PSA_G.US,D,20211001,000000,25.63,25.68,25.58,25.66,70267,0
+PSA_G.US,D,20211004,000000,25.64,25.67,25.59,25.66,141913,0
+PSA_G.US,D,20211005,000000,25.66,25.72,25.61,25.62,26055,0
+PSA_G.US,D,20211006,000000,25.58,25.74,25.58,25.74,24820,0
+PSA_G.US,D,20211007,000000,25.73,25.76,25.65,25.68,13832,0
+PSA_G.US,D,20211008,000000,25.65,25.75,25.63,25.68,17482,0
+PSA_G.US,D,20211011,000000,25.63,25.72,25.63,25.6892,6557,0
+PSA_G.US,D,20211012,000000,25.67,25.8,25.65,25.735,31417,0
+PSA_G.US,D,20211013,000000,25.74,25.9699,25.74,25.85,24224,0
+PSA_G.US,D,20211014,000000,25.85,25.94,25.79,25.84,44102,0
+PSA_G.US,D,20211015,000000,25.86,25.925,25.79,25.91,18793,0
+PSA_G.US,D,20211018,000000,25.89,26,25.8405,25.99,23411,0
+PSA_G.US,D,20211019,000000,25.98,26.05,25.96,26.04,19739,0
+PSA_G.US,D,20211020,000000,25.92,26.21,25.92,26.17,22803,0
+PSA_G.US,D,20211021,000000,26.03,26.18,26.0116,26.16,16764,0
+PSA_G.US,D,20211022,000000,26.19,26.37,26.1105,26.19,11365,0
+PSA_G.US,D,20211025,000000,26.08,26.32,26.08,26.3,20648,0
+PSA_G.US,D,20211026,000000,26.31,26.31,26.175,26.31,14289,0
+PSA_G.US,D,20211027,000000,26.31,26.36,26.2366,26.36,25035,0
+PSA_G.US,D,20211028,000000,26.3,26.45,26.3,26.41,17752,0
+PSA_G.US,D,20211029,000000,26.31,26.58,26.31,26.5,406783,0
+PSA_G.US,D,20211101,000000,26.45,26.54,26.38,26.44,13545,0
+PSA_G.US,D,20211102,000000,26.45,26.58,26.45,26.55,14210,0
+PSA_G.US,D,20211103,000000,26.48,26.56,26.4207,26.48,13828,0
+PSA_G.US,D,20211104,000000,26.45,26.66,26.45,26.48,24007,0
+PSA_G.US,D,20211105,000000,26.46,26.54,26.41,26.46,34010,0
+PSA_G.US,D,20211108,000000,26.46,26.46,26.39,26.41,22622,0
+PSA_G.US,D,20211109,000000,26.34,26.3699,26.25,26.25,19852,0
+PSA_G.US,D,20211110,000000,26.17,26.2,25.96,25.96,72444,0
+PSA_G.US,D,20211111,000000,25.965,25.965,25.81,25.85,13279,0
+PSA_G.US,D,20211112,000000,25.98,25.98,25.82,25.82,34456,0
+PSA_G.US,D,20211115,000000,25.82,25.83,25.75,25.76,13435,0
+PSA_G.US,D,20211116,000000,25.75,25.86,25.71,25.72,18122,0
+PSA_G.US,D,20211117,000000,25.83,25.83,25.71,25.71,13659,0
+PSA_G.US,D,20211118,000000,25.72,25.72,25.53,25.59,34980,0
+PSA_G.US,D,20211119,000000,25.6866,25.6866,25.57,25.63,17164,0
+PSA_G.US,D,20211122,000000,25.67,25.67,25.58,25.61,12541,0
+PSA_G.US,D,20211123,000000,25.58,25.58,25.515,25.52,15250,0
+PSA_G.US,D,20211124,000000,25.51,25.6,25.49,25.57,25889,0
+PSA_G.US,D,20211126,000000,25.46,25.5,25.37,25.49,4848,0
+PSA_G.US,D,20211129,000000,25.5892,25.59,25.54,25.57,4731,0
+PSA_G.US,D,20211130,000000,25.56,25.65,25.37,25.51,66569,0
+PSA_G.US,D,20211201,000000,25.599,25.7163,25.43,25.47,13171,0
+PSA_G.US,D,20211202,000000,25.5,25.68,25.5,25.64,3873,0
+PSA_G.US,D,20211203,000000,25.59,25.6616,25.51,25.59,2878,0
+PSA_G.US,D,20211206,000000,25.66,25.75,25.5813,25.62,12989,0
+PSA_G.US,D,20211207,000000,25.72,25.82,25.67,25.72,8121,0
+PSA_G.US,D,20211208,000000,25.63,25.704,25.58,25.59,11235,0
+PSA_G.US,D,20211209,000000,25.65,25.67,25.57,25.61,8157,0
+PSA_G.US,D,20211210,000000,25.6,25.6,25.5181,25.54,9461,0
+PSA_G.US,D,20211213,000000,25.6,25.6702,25.59,25.6702,13087,0
+PSA_G.US,D,20211214,000000,25.37,25.37,25.29,25.35,11732,0
+PSA_G.US,D,20211215,000000,25.31,25.4,25.29,25.4,15960,0
+PSA_G.US,D,20211216,000000,25.42,25.5,25.36,25.5,7339,0
+PSA_G.US,D,20211217,000000,25.4,25.51,25.35,25.39,15344,0
+PSA_G.US,D,20211220,000000,25.36,25.42,25.35,25.35,8841,0
+PSA_G.US,D,20211221,000000,25.41,25.42,25.36,25.39,14897,0
+PSA_G.US,D,20211222,000000,25.36,25.48,25.36,25.48,29331,0
+PSA_G.US,D,20211223,000000,25.49,25.49,25.4301,25.45,6579,0
+PSA_G.US,D,20211227,000000,25.48,25.49,25.42,25.45,7274,0
+PSA_G.US,D,20211228,000000,25.45,25.47,25.4473,25.46,9294,0
+PSA_G.US,D,20211229,000000,25.44,25.48,25.44,25.45,9410,0
+PSA_G.US,D,20211230,000000,25.51,25.55,25.4892,25.55,4599,0
+PSA_G.US,D,20211231,000000,25.43,25.68,25.43,25.66,26999,0
+PSA_G.US,D,20220103,000000,25.57,25.62,25.55,25.57,6792,0
+PSA_G.US,D,20220104,000000,25.495,25.5467,25.455,25.49,15058,0
+PSA_G.US,D,20220105,000000,25.48,25.54,25.46,25.49,25415,0
+PSA_G.US,D,20220106,000000,25.62,25.62,25.3125,25.55,18300,0
+PSA_G.US,D,20220107,000000,25.56,25.5699,25.4292,25.5516,17242,0
+PSA_G.US,D,20220110,000000,25.4643,25.5442,25.38,25.47,10604,0
+PSA_G.US,D,20220111,000000,25.41,25.66,25.41,25.54,9598,0
+PSA_G.US,D,20220112,000000,25.52,25.7,25.48,25.7,22423,0
+PSA_G.US,D,20220113,000000,25.67,25.73,25.6301,25.71,5792,0
+PSA_G.US,D,20220114,000000,25.6,25.7,25.53,25.69,3940,0
+PSA_G.US,D,20220118,000000,25.52,25.67,25.52,25.67,12074,0
+PSA_G.US,D,20220119,000000,25.54,25.65,25.53,25.55,8289,0
+PSA_G.US,D,20220120,000000,25.61,25.64,25.53,25.53,9306,0
+PSA_G.US,D,20220121,000000,25.5455,25.6,25.5,25.6,9565,0
+PSA_G.US,D,20220124,000000,25.6,25.6,25.42,25.54,9273,0
+PSA_G.US,D,20220125,000000,25.42,25.495,25.42,25.49,2311,0
+PSA_G.US,D,20220126,000000,25.51,25.56,25.43,25.43,23491,0
+PSA_G.US,D,20220127,000000,25.43,25.5,25.3,25.31,22696,0
+PSA_G.US,D,20220128,000000,25.31,25.49,25.28,25.3,12478,0
+PSA_G.US,D,20220131,000000,25.32,25.5875,25.31,25.52,42182,0
+PSA_G.US,D,20220201,000000,25.43,25.5122,25.415,25.5,8676,0
+PSA_G.US,D,20220202,000000,25.44,25.5294,25.3401,25.38,11164,0
+PSA_G.US,D,20220203,000000,25.3,25.3475,25.18,25.26,17425,0
+PSA_G.US,D,20220204,000000,25.25,25.285,25.16,25.16,9507,0
+PSA_G.US,D,20220207,000000,25.18,25.27,25.14,25.1852,11534,0
+PSA_G.US,D,20220208,000000,25.14,25.16,25,25.03,25187,0
+PSA_G.US,D,20220209,000000,25.08,25.12,25.02,25.06,32853,0
+PSA_G.US,D,20220210,000000,24.98,25,24.71,24.71,40088,0
+PSA_G.US,D,20220211,000000,24.86,24.86,24.41,24.54,40747,0
+PSA_G.US,D,20220214,000000,24.66,24.66,24.1,24.19,51807,0
+PSA_G.US,D,20220215,000000,24.2,24.5,24.2,24.48,24262,0
+PSA_G.US,D,20220216,000000,24.6538,24.6538,24.1,24.62,48374,0
+PSA_G.US,D,20220217,000000,24.48,24.8,24.48,24.65,86728,0
+PSA_G.US,D,20220218,000000,24.74,24.8014,24.5028,24.64,14152,0
+PSA_G.US,D,20220222,000000,24.66,24.76,24.48,24.52,21127,0
+PSA_G.US,D,20220223,000000,24.52,24.68,24.52,24.59,28985,0
+PSA_G.US,D,20220224,000000,24.47,24.74,24.31,24.74,26335,0
+PSA_G.US,D,20220225,000000,24.63,24.85,24.5652,24.76,59966,0
+PSA_G.US,D,20220228,000000,24.68,24.87,24.36,24.42,81620,0
+PSA_G.US,D,20220301,000000,24.5,24.7568,24.5,24.64,23396,0
+PSA_G.US,D,20220302,000000,24.67,24.78,24.585,24.68,30744,0
+PSA_G.US,D,20220303,000000,24.66,24.85,24.66,24.71,31899,0
+PSA_G.US,D,20220304,000000,24.74,24.74,24.57,24.59,17228,0
+PSA_G.US,D,20220307,000000,24.69,24.69,24.44,24.45,28962,0
+PSA_G.US,D,20220308,000000,24.41,24.6,24.4,24.55,27189,0
+PSA_G.US,D,20220309,000000,24.68,24.7999,24.64,24.72,39701,0
+PSA_G.US,D,20220310,000000,24.67,24.72,24.5914,24.7,22616,0
+PSA_G.US,D,20220311,000000,24.61,24.7879,24.6,24.6,17785,0
+PSA_G.US,D,20220314,000000,24.64,24.64,24.2,24.4,38171,0
+PSA_G.US,D,20220315,000000,24.33,24.33,23.95,24.2,18606,0
+PSA_G.US,D,20220316,000000,24.37,24.56,24.27,24.55,63924,0
+PSA_G.US,D,20220317,000000,24.5,25,24.5,24.865,69277,0
+PSA_G.US,D,20220318,000000,24.75,24.99,24.75,24.99,28034,0
+PSA_G.US,D,20220321,000000,24.98,25.058,24.81,24.85,58357,0
+PSA_G.US,D,20220322,000000,24.85,24.92,24.73,24.73,39615,0
+PSA_G.US,D,20220323,000000,24.6356,24.71,24.57,24.57,92642,0
+PSA_G.US,D,20220324,000000,24.71,24.71,24.515,24.56,19181,0
+PSA_G.US,D,20220325,000000,24.54,24.54,24.17,24.29,17353,0
+PSA_G.US,D,20220328,000000,24.2,24.53,24.2,24.5175,18321,0
+PSA_G.US,D,20220329,000000,24.59,24.81,24.51,24.68,24998,0
+PSA_G.US,D,20220330,000000,24.54,24.8981,24.54,24.7734,11792,0
+PSA_G.US,D,20220331,000000,24.9,25.28,24.7883,25.07,40549,0
+PSA_G.US,D,20220401,000000,25.03,25.1608,24.96,25.1424,21037,0
+PSA_G.US,D,20220404,000000,25.02,25.09,24.98,25.0581,19073,0
+PSA_G.US,D,20220405,000000,25.03,25.065,24.65,24.65,25894,0
+PSA_G.US,D,20220406,000000,24.57,24.7,24.45,24.52,20644,0
+PSA_G.US,D,20220407,000000,24.6,24.844,24.5899,24.7964,11250,0
+PSA_G.US,D,20220408,000000,24.65,24.79,24.53,24.68,22236,0
+PSA_G.US,D,20220411,000000,24.72,24.72,24.28,24.29,12299,0
+PSA_G.US,D,20220412,000000,24.4,24.502,24.385,24.385,9946,0
+PSA_G.US,D,20220413,000000,24.31,24.4658,24.01,24.04,42937,0
+PSA_G.US,D,20220414,000000,24.04,24.09,23.97,24,36840,0
+PSA_G.US,D,20220418,000000,24.02,24.09,23.8631,23.87,11581,0
+PSA_G.US,D,20220419,000000,23.82,23.8902,23.68,23.72,17115,0
+PSA_G.US,D,20220420,000000,23.8,23.9794,23.8,23.91,11472,0
+PSA_G.US,D,20220421,000000,23.81,23.93,23.7,23.86,29649,0
+PSA_G.US,D,20220422,000000,23.8,23.87,23.55,23.82,26586,0
+PSA_G.US,D,20220425,000000,23.75,23.9,23.75,23.8799,11419,0
+PSA_G.US,D,20220426,000000,23.96,23.99,23.8,23.8,8685,0
+PSA_G.US,D,20220427,000000,23.95,23.95,23.49,23.49,21591,0
+PSA_G.US,D,20220428,000000,23.69,24.39,23.63,24.17,56123,0
+PSA_G.US,D,20220429,000000,24.01,24.24,23.82,24.09,78521,0
+PSA_G.US,D,20220502,000000,23.85,23.9,23.25,23.7,32584,0
+PSA_G.US,D,20220503,000000,23.61,23.7992,23.47,23.49,15885,0
+PSA_G.US,D,20220504,000000,23.5,23.78,23.38,23.78,52536,0
+PSA_G.US,D,20220505,000000,23.58,23.6,23.13,23.38,17886,0
+PSA_G.US,D,20220506,000000,23.06,23.4,22.95,23.23,23296,0
+PSA_G.US,D,20220509,000000,23.02,23.13,22.76,22.81,35190,0
+PSA_G.US,D,20220510,000000,23.02,23.2488,22.7601,23.15,36526,0
+PSA_G.US,D,20220511,000000,23.09,23.39,23.02,23.12,27571,0
+PSA_G.US,D,20220512,000000,22.98,23.265,22.98,23.25,10815,0
+PSA_G.US,D,20220513,000000,23.36,23.42,23.13,23.155,8556,0
+PSA_G.US,D,20220516,000000,23.31,23.4989,23.14,23.45,12462,0
+PSA_G.US,D,20220517,000000,23.35,23.78,23.35,23.45,20356,0
+PSA_G.US,D,20220518,000000,23.35,23.53,23.2395,23.35,56088,0
+PSA_G.US,D,20220519,000000,23.26,23.7,23.26,23.59,85298,0
+PSA_G.US,D,20220520,000000,23.5792,23.8,23.57,23.76,59361,0
+PSA_G.US,D,20220523,000000,23.5,23.8,23.43,23.66,75775,0
+PSA_G.US,D,20220524,000000,23.67,23.92,23.54,23.86,8234,0
+PSA_G.US,D,20220525,000000,23.9,24.22,23.8999,24.18,23116,0
+PSA_G.US,D,20220526,000000,24.05,24.68,24.05,24.46,13419,0
+PSA_G.US,D,20220527,000000,24.55,25.06,24.55,24.9785,20235,0
+PSA_G.US,D,20220531,000000,24.9,24.9,24.51,24.89,54600,0
+PSA_G.US,D,20220601,000000,24.97,24.97,24.62,24.8,32873,0
+PSA_G.US,D,20220602,000000,24.69,24.97,24.6,24.75,7727,0
+PSA_G.US,D,20220603,000000,24.6,24.87,24.6,24.8,14695,0
+PSA_G.US,D,20220606,000000,24.85,24.95,24.735,24.81,68945,0
+PSA_G.US,D,20220607,000000,24.74,24.95,24.73,24.9,36464,0
+PSA_G.US,D,20220608,000000,24.8,24.87,24.74,24.75,58805,0
+PSA_G.US,D,20220609,000000,24.75,24.75,24.63,24.6301,43155,0
+PSA_G.US,D,20220610,000000,24.48,24.48,24.17,24.29,16854,0
+PSA_G.US,D,20220613,000000,23.95,23.95,23.37,23.65,20165,0
+PSA_G.US,D,20220614,000000,23.54,23.54,23.05,23.25,13842,0
+PSA_G.US,D,20220615,000000,23.6499,23.9299,23.4866,23.67,13043,0
+PSA_G.US,D,20220616,000000,23.37,23.58,23.1096,23.44,16049,0
+PSA_G.US,D,20220617,000000,23.36,23.5401,23.36,23.46,5451,0
+PSA_G.US,D,20220621,000000,23.52,23.8199,23.51,23.65,12365,0
+PSA_G.US,D,20220622,000000,23.76,23.9,23.53,23.74,11149,0
+PSA_G.US,D,20220623,000000,23.85,23.91,23.68,23.68,14839,0
+PSA_G.US,D,20220624,000000,23.72,23.84,23.72,23.77,7740,0
+PSA_G.US,D,20220627,000000,23.88,24.0185,23.87,23.93,10629,0
+PSA_G.US,D,20220628,000000,24,24.0341,23.88,23.88,8358,0
+PSA_G.US,D,20220629,000000,23.9,24.01,23.8986,23.975,3022,0
+PSA_G.US,D,20220630,000000,24.03,24.05,23.96,23.96,10869,0
+PSA_G.US,D,20220701,000000,23.85,24.32,23.79,24.14,9741,0
+PSA_G.US,D,20220705,000000,24.2,24.42,24.2,24.35,22911,0
+PSA_G.US,D,20220706,000000,24.35,24.41,24.25,24.25,15522,0
+PSA_G.US,D,20220707,000000,24.19,24.38,24.19,24.27,27030,0
+PSA_G.US,D,20220708,000000,24.24,24.35,24.24,24.35,5489,0
+PSA_G.US,D,20220711,000000,24.35,24.56,24.3,24.465,7175,0
+PSA_G.US,D,20220712,000000,24.38,24.5308,24.31,24.42,9910,0
+PSA_G.US,D,20220713,000000,24.21,24.48,24.02,24.48,10295,0
+PSA_G.US,D,20220714,000000,24.25,24.54,24.15,24.52,18582,0
+PSA_G.US,D,20220715,000000,24.52,24.545,24.45,24.45,14165,0
+PSA_G.US,D,20220718,000000,24.4887,24.62,24.46,24.46,2204,0
+PSA_G.US,D,20220719,000000,24.5,24.64,24.47,24.62,50011,0
+PSA_G.US,D,20220720,000000,24.64,24.74,24.61,24.73,8970,0
+PSA_G.US,D,20220721,000000,24.68,24.79,24.68,24.79,5295,0
+PSA_G.US,D,20220722,000000,24.825,25.03,24.825,24.98,4273,0
+PSA_G.US,D,20220725,000000,24.84,24.9791,24.81,24.84,29862,0
+PSA_G.US,D,20220726,000000,24.89,24.92,24.85,24.86,11616,0
+PSA_G.US,D,20220727,000000,24.86,25.08,24.86,25,29313,0
+PSA_G.US,D,20220728,000000,25.07,25.0759,25.01,25.0201,36205,0
+PSA_G.US,D,20220729,000000,25.11,25.48,25.08,25.42,113063,0
+PSA_G.US,D,20220801,000000,25.3,25.56,25.3,25.56,21112,0
+PSA_G.US,D,20220802,000000,25.45,26,25.3767,25.82,60154,0
+PSA_G.US,D,20220803,000000,25.97,25.98,25.7866,25.9,15605,0
+PSA_G.US,D,20220804,000000,26,26.14,25.78,25.87,18446,0
+PSA_G.US,D,20220805,000000,25.75,25.8,25.5,25.5,19713,0
+PSA_G.US,D,20220808,000000,25.58,25.59,25.37,25.44,19038,0
+PSA_G.US,D,20220809,000000,25.35,25.35,25.065,25.17,23088,0
+PSA_G.US,D,20220810,000000,25.3,25.48,25.23,25.33,27257,0
+PSA_G.US,D,20220811,000000,25.4,25.44,25.1593,25.1593,5636,0
+PSA_G.US,D,20220812,000000,25.26,25.3,25.17,25.23,42107,0
+PSA_G.US,D,20220815,000000,25.26,25.29,25.23,25.25,11613,0
+PSA_G.US,D,20220816,000000,25.2,25.3,25.18,25.27,13126,0
+PSA_G.US,D,20220817,000000,25.2,25.2,25.0301,25.15,12179,0
+PSA_G.US,D,20220818,000000,25.01,25.123,25.01,25.1,18720,0
+PSA_G.US,D,20220819,000000,24.92,25.065,24.92,24.98,12020,0
+PSA_G.US,D,20220822,000000,24.93,24.93,24.71,24.71,9074,0
+PSA_G.US,D,20220823,000000,24.68,25,23.93,24.3,45913,0
+PSA_G.US,D,20220824,000000,24.2085,24.36,24.07,24.13,20938,0
+PSA_G.US,D,20220825,000000,24.17,24.5898,24.17,24.52,18590,0
+PSA_G.US,D,20220826,000000,24.53,24.5697,24.22,24.43,11838,0
+PSA_G.US,D,20220829,000000,24.37,24.51,24.3226,24.35,7282,0
+PSA_G.US,D,20220830,000000,24.35,24.43,24.065,24.18,17866,0
+PSA_G.US,D,20220831,000000,24.12,24.32,24.12,24.31,22168,0
+PSA_G.US,D,20220901,000000,24.0101,24.22,24.0101,24.06,15931,0
+PSA_G.US,D,20220902,000000,24.11,24.2,24.05,24.18,9217,0
+PSA_G.US,D,20220906,000000,24.18,24.18,23.81,23.81,10314,0
+PSA_G.US,D,20220907,000000,23.98,23.98,23.7359,23.78,10348,0
+PSA_G.US,D,20220908,000000,23.75,23.91,23.65,23.68,32922,0
+PSA_G.US,D,20220909,000000,23.75,23.92,23.61,23.9,6234,0
+PSA_G.US,D,20220912,000000,24,24.14,23.8538,24.01,7581,0
+PSA_G.US,D,20220913,000000,23.45,23.65,23.34,23.62,7691,0
+PSA_G.US,D,20220914,000000,23.47,23.6279,23.4252,23.59,7409,0
+PSA_G.US,D,20220915,000000,23.47,23.57,23.43,23.45,9051,0
+PSA_G.US,D,20220916,000000,23.26,23.34,23.21,23.3044,7666,0
+PSA_G.US,D,20220919,000000,23.2,23.4899,23.07,23.18,41501,0
+PSA_G.US,D,20220920,000000,23.09,23.09,22.86,22.97,7972,0
+PSA_G.US,D,20220921,000000,22.87,23,22.87,22.937,17760,0
+PSA_G.US,D,20220922,000000,22.93,22.93,22.53,22.59,28861,0
+PSA_G.US,D,20220923,000000,22.56,22.56,22.16,22.3,14519,0
+PSA_G.US,D,20220926,000000,22.23,22.23,21.96,21.97,11235,0
+PSA_G.US,D,20220927,000000,22.1,22.1,21.9,22.05,16672,0
+PSA_G.US,D,20220928,000000,22.08,22.37,22.07,22.27,59057,0
+PSA_G.US,D,20220929,000000,22.24,22.32,21.67,21.75,62888,0
+PSA_G.US,D,20220930,000000,21.905,21.91,21.56,21.6,88087,0
+PSA_G.US,D,20221003,000000,21.69,21.96,21.64,21.78,32527,0
+PSA_G.US,D,20221004,000000,22.01,22.15,21.81,22.05,22736,0
+PSA_G.US,D,20221005,000000,21.97,22.069,21.78,21.92,8669,0
+PSA_G.US,D,20221006,000000,21.875,21.9413,21.77,21.77,17433,0
+PSA_G.US,D,20221007,000000,21.73,21.77,21.6199,21.66,32839,0
+PSA_G.US,D,20221010,000000,21.68,21.79,21.41,21.6,15716,0
+PSA_G.US,D,20221011,000000,21.49,21.56,21.359,21.42,25542,0
+PSA_G.US,D,20221012,000000,21.37,21.47,21.15,21.22,26455,0
+PSA_G.US,D,20221013,000000,20.98,21.309,20.74,21.2,15269,0
+PSA_G.US,D,20221014,000000,21.33,21.34,21.07,21.19,19976,0
+PSA_G.US,D,20221017,000000,21.22,21.4332,21.12,21.1969,7507,0
+PSA_G.US,D,20221018,000000,21.15,21.45,21.13,21.15,12719,0
+PSA_G.US,D,20221019,000000,21.2628,21.2628,20.8591,21.1029,15521,0
+PSA_G.US,D,20221020,000000,20.98,21.1,20.65,20.69,15186,0
+PSA_G.US,D,20221021,000000,20.6047,20.6047,20.01,20.21,42175,0
+PSA_G.US,D,20221024,000000,20.31,20.31,20.04,20.21,12153,0
+PSA_G.US,D,20221025,000000,20.21,20.44,20.19,20.34,69675,0
+PSA_G.US,D,20221026,000000,20.41,20.68,20.32,20.39,71595,0
+PSA_G.US,D,20221027,000000,20.36,20.56,20.36,20.45,31000,0
+PSA_G.US,D,20221028,000000,20.5,20.72,20.5,20.57,26409,0
+PSA_G.US,D,20221031,000000,20.53,20.76,20.5,20.68,21522,0
+PSA_G.US,D,20221101,000000,20.74,20.74,20.53,20.53,13276,0
+PSA_G.US,D,20221102,000000,20.5,21.06,20.5,20.67,13210,0
+PSA_G.US,D,20221103,000000,20.5718,20.59,20.27,20.45,20891,0
+PSA_G.US,D,20221104,000000,20.33,20.59,20.21,20.21,10932,0
+PSA_G.US,D,20221107,000000,20.29,20.29,20.0801,20.14,17016,0
+PSA_G.US,D,20221108,000000,20.14,20.51,20.14,20.51,20674,0
+PSA_G.US,D,20221109,000000,20.4,20.681,20.25,20.53,19166,0
+PSA_G.US,D,20221110,000000,21.055,21.59,21.05,21.59,9077,0
+PSA_G.US,D,20221111,000000,21.49,22.12,21.49,21.943,9682,0
+PSA_G.US,D,20221114,000000,21.78,22.0899,21.74,21.8,14187,0
+PSA_G.US,D,20221115,000000,21.9,22.2675,21.9,22.13,6568,0
+PSA_G.US,D,20221116,000000,21.88,22.5,21.88,22.37,37832,0
+PSA_G.US,D,20221117,000000,22.17,22.2819,22.15,22.27,6561,0
+PSA_G.US,D,20221118,000000,22.28,22.29,22.22,22.25,8464,0
+PSA_G.US,D,20221121,000000,22.28,22.29,22.183,22.27,13152,0
+PSA_G.US,D,20221122,000000,22.37,22.5,22.2225,22.365,10160,0
+PSA_G.US,D,20221123,000000,22.43,22.76,22.43,22.76,16146,0
+PSA_G.US,D,20221125,000000,22.6804,22.81,22.5,22.78,3432,0
+PSA_G.US,D,20221128,000000,22.8,22.86,22.41,22.42,29027,0
+PSA_G.US,D,20221129,000000,22.6,22.6,22.1,22.1,10256,0
+PSA_G.US,D,20221130,000000,21.9634,22.65,21.9634,22.6,21802,0
+PSA_G.US,D,20221201,000000,22.7,22.99,22.7,22.99,51799,0
+PSA_G.US,D,20221202,000000,22.88,23.28,22.88,23.12,16552,0
+PSA_G.US,D,20221205,000000,22.92,23.2034,22.75,22.78,15354,0
+PSA_G.US,D,20221206,000000,22.892,22.892,22.37,22.37,6830,0
+PSA_G.US,D,20221207,000000,22.39,22.6,22.39,22.55,12434,0
+PSA_G.US,D,20221208,000000,22.42,22.94,22.4001,22.59,42639,0
+PSA_G.US,D,20221209,000000,22.4774,22.72,22.04,22.05,70689,0
+PSA_G.US,D,20221212,000000,22.11,22.3,21.88,21.94,26914,0
+PSA_G.US,D,20221213,000000,22.01,22.09,21.69,22.09,21844,0
+PSA_G.US,D,20221214,000000,21.91,22.1699,21.9,22.03,17667,0
+PSA_G.US,D,20221215,000000,22.01,22.15,21.92,22.0194,25929,0
+PSA_G.US,D,20221216,000000,21.84,22.02,21.8229,21.85,14873,0
+PSA_G.US,D,20221219,000000,21.8,22.1351,21.8,21.83,16933,0
+PSA_G.US,D,20221220,000000,21.87,21.87,21.66,21.67,19689,0
+PSA_G.US,D,20221221,000000,21.76,21.8976,21.639,21.67,16398,0
+PSA_G.US,D,20221222,000000,21.6,21.7899,21.4,21.535,52030,0
+PSA_G.US,D,20221223,000000,21.42,21.64,21.38,21.4599,17505,0
+PSA_G.US,D,20221227,000000,21.42,21.48,21.18,21.3913,71983,0
+PSA_G.US,D,20221228,000000,21.29,21.31,21.12,21.28,126169,0
+PSA_G.US,D,20221229,000000,21.47,21.4798,21.11,21.23,69190,0
+PSA_G.US,D,20221230,000000,21.21,21.72,21.15,21.63,45133,0
+PSA_G.US,D,20230103,000000,21.63,21.8,21.54,21.705,10868,0
+PSA_G.US,D,20230104,000000,21.73,22.08,21.73,22.0295,17811,0
+PSA_G.US,D,20230105,000000,21.95,22.2899,21.83,22.16,25999,0
+PSA_G.US,D,20230106,000000,22.32,22.7799,22.32,22.64,13670,0
+PSA_G.US,D,20230109,000000,22.5147,22.7,22.45,22.51,28369,0
+PSA_G.US,D,20230110,000000,22.598,22.696,22.4911,22.64,11315,0
+PSA_G.US,D,20230111,000000,22.6,22.78,22.56,22.7205,10993,0
+PSA_G.US,D,20230112,000000,22.9099,22.9302,22.6983,22.86,11975,0
+PSA_G.US,D,20230113,000000,22.8,23.08,22.8,23.08,12596,0
+PSA_G.US,D,20230117,000000,23.07,23.3099,22.9236,23.23,10753,0
+PSA_G.US,D,20230118,000000,23.36,23.6699,23.36,23.45,26298,0
+PSA_G.US,D,20230119,000000,23.45,23.59,23.315,23.5099,14415,0
+PSA_G.US,D,20230120,000000,23.5365,23.68,23.392,23.57,24472,0
+PSA_G.US,D,20230123,000000,23.7,23.82,23.6736,23.79,15376,0
+PSA_G.US,D,20230124,000000,23.87,23.96,23.63,23.89,10278,0
+PSA_G.US,D,20230125,000000,23.86,23.95,23.85,23.93,25132,0
+PSA_G.US,D,20230126,000000,23.89,23.95,23.71,23.85,59530,0
+PSA_G.US,D,20230127,000000,23.85,23.8846,23.73,23.8,25129,0
+PSA_G.US,D,20230130,000000,23.65,23.83,23.65,23.81,26517,0
+PSA_G.US,D,20230131,000000,23.87,23.94,23.82,23.94,10022,0
+PSA_G.US,D,20230201,000000,23.86,24.13,23.79,24.03,16508,0
+PSA_G.US,D,20230202,000000,24.13,24.33,24.05,24.09,18572,0
+PSA_G.US,D,20230203,000000,23.86,24.16,23.67,23.67,12954,0
+PSA_G.US,D,20230206,000000,23.48,23.5699,23.32,23.5,25794,0
+PSA_G.US,D,20230207,000000,23.5,23.52,23.18,23.275,12023,0
+PSA_G.US,D,20230208,000000,23.21,23.46,23.14,23.2,6128,0
+PSA_G.US,D,20230209,000000,23.31,23.5099,23.12,23.17,8638,0
+PSA_G.US,D,20230210,000000,23.17,23.2299,23.02,23.15,21909,0
+PSA_G.US,D,20230213,000000,23.1628,23.3,23.1127,23.3,6239,0
+PSA_G.US,D,20230214,000000,23.16,23.475,23.16,23.4,11133,0
+PSA_G.US,D,20230215,000000,23.39,23.39,23.25,23.25,10382,0
+PSA_G.US,D,20230216,000000,23.18,23.24,23,23,17708,0
+PSA_G.US,D,20230217,000000,23,23,22.85,22.9,29693,0
+PSA_G.US,D,20230221,000000,22.8,22.89,22.27,22.27,20679,0
+PSA_G.US,D,20230222,000000,22.24,22.6,22.24,22.52,12316,0
+PSA_G.US,D,20230223,000000,22.37,22.85,22.37,22.84,11092,0
+PSA_G.US,D,20230224,000000,22.6278,22.8242,22.6,22.75,4443,0
+PSA_G.US,D,20230227,000000,22.66,22.93,22.66,22.9,4250,0
+PSA_G.US,D,20230228,000000,22.89,23.19,22.69,23.19,53803,0
+PSA_G.US,D,20230301,000000,22.81,23.12,22.81,23.07,20277,0
+PSA_G.US,D,20230302,000000,22.9,22.9,22.66,22.72,22929,0
+PSA_G.US,D,20230303,000000,22.869,22.99,22.86,22.99,30358,0
+PSA_G.US,D,20230306,000000,22.94,23.09,22.9009,23.09,15599,0
+PSA_G.US,D,20230307,000000,23,23.08,22.96,23.01,14672,0
+PSA_G.US,D,20230308,000000,22.92,23.12,22.89,22.9,13783,0
+PSA_G.US,D,20230309,000000,23.04,23.0875,22.27,22.27,17835,0
+PSA_G.US,D,20230310,000000,22.27,22.27,22,22.07,23142,0
+PSA_G.US,D,20230313,000000,22,22,21.8,21.92,30659,0
+PSA_G.US,D,20230314,000000,22.1414,22.31,21.9585,22.17,20926,0
+PSA_G.US,D,20230315,000000,21.59,22.27,21.56,22.27,16595,0
+PSA_G.US,D,20230316,000000,22.21,23.49,22.21,23.33,15229,0
+PSA_G.US,D,20230317,000000,23.27,23.27,22.95,23,12742,0
+PSA_G.US,D,20230320,000000,23.22,23.32,22.7947,22.9899,8417,0
+PSA_G.US,D,20230321,000000,23,23.19,23,23.18,6899,0
+PSA_G.US,D,20230322,000000,23.08,23.49,23.08,23.4,9085,0
+PSA_G.US,D,20230323,000000,23.33,23.47,23.22,23.2784,6761,0
+PSA_G.US,D,20230324,000000,23.17,23.1998,22.94,23.145,11497,0
+PSA_G.US,D,20230327,000000,23.06,23.674,23.06,23.25,7742,0
+PSA_G.US,D,20230328,000000,23.31,23.44,23.25,23.44,16702,0
+PSA_G.US,D,20230329,000000,23.37,23.84,23.33,23.33,31443,0
+PSA_G.US,D,20230330,000000,23.39,23.46,23.3435,23.38,40101,0
+PSA_G.US,D,20230331,000000,23.37,23.7199,23.37,23.55,64907,0
+PSA_G.US,D,20230403,000000,23.45,23.88,23.45,23.84,21881,0
+PSA_G.US,D,20230404,000000,23.7307,23.95,23.6498,23.95,5996,0
+PSA_G.US,D,20230405,000000,23.94,23.97,23.66,23.74,21985,0
+PSA_G.US,D,20230406,000000,23.68,24.08,23.68,24.08,7487,0
+PSA_G.US,D,20230410,000000,24.04,24.06,23.905,23.905,37457,0
+PSA_G.US,D,20230411,000000,23.86,23.99,23.86,23.99,5480,0
+PSA_G.US,D,20230412,000000,24.03,24.12,23.84,23.92,13954,0
+PSA_G.US,D,20230413,000000,23.92,24.04,23.89,24.04,5920,0
+PSA_G.US,D,20230414,000000,23.9,24.0513,23.9,23.99,8844,0
+PSA_G.US,D,20230417,000000,23.89,24.03,23.87,23.87,9481,0
+PSA_G.US,D,20230418,000000,23.86,24.11,23.86,23.98,29232,0
+PSA_G.US,D,20230419,000000,23.95,24.41,23.85,24.1988,60436,0
+PSA_G.US,D,20230420,000000,24.15,24.19,24.0565,24.19,2630,0
+PSA_G.US,D,20230421,000000,24.19,24.3299,24.17,24.18,11694,0
+PSA_G.US,D,20230424,000000,24.1,24.29,24.1,24.18,10276,0
+PSA_G.US,D,20230425,000000,24.05,24.21,23.89,23.89,20693,0
+PSA_G.US,D,20230426,000000,24.17,24.3299,24.0349,24.15,25457,0
+PSA_G.US,D,20230427,000000,24.04,24.33,24.04,24.29,18098,0
+PSA_G.US,D,20230428,000000,24.3,24.51,24.1607,24.45,62194,0
+PSA_G.US,D,20230501,000000,24.2,24.46,24.08,24.15,32287,0
+PSA_G.US,D,20230502,000000,24.1,24.1,23.86,23.96,23348,0
+PSA_G.US,D,20230503,000000,24.0047,24.11,23.71,23.72,15223,0
+PSA_G.US,D,20230504,000000,23.77,23.77,23.472,23.6,28187,0
+PSA_G.US,D,20230505,000000,24.0287,24.04,23.8447,23.97,13419,0
+PSA_G.US,D,20230508,000000,24.02,24.27,23.98,24.08,12274,0
+PSA_G.US,D,20230509,000000,24,24.16,23.86,23.93,9440,0
+PSA_G.US,D,20230510,000000,24.08,24.2,24,24.05,51164,0
+PSA_G.US,D,20230511,000000,24.19,24.19,24.08,24.08,4981,0
+PSA_G.US,D,20230512,000000,24.17,24.24,24.119,24.23,8548,0
+PSA_G.US,D,20230515,000000,24.25,24.29,24.15,24.15,21460,0
+PSA_G.US,D,20230516,000000,24.09,24.26,24.01,24.01,19623,0
+PSA_G.US,D,20230517,000000,24.06,24.35,24,24.17,15554,0
+PSA_G.US,D,20230518,000000,24.24,24.3185,24.0601,24.1,26653,0
+PSA_G.US,D,20230519,000000,24.02,24.12,23.92,23.97,14160,0
+PSA_G.US,D,20230522,000000,24.18,24.18,23.942,24.03,10918,0
+PSA_G.US,D,20230523,000000,23.96,24.05,23.89,23.89,10518,0
+PSA_G.US,D,20230524,000000,23.77,23.98,23.71,23.84,11637,0
+PSA_G.US,D,20230525,000000,23.86,23.94,23.7,23.83,18698,0
+PSA_G.US,D,20230526,000000,23.84,23.98,23.75,23.87,11306,0
+PSA_G.US,D,20230530,000000,24.05,24.0756,23.85,23.86,9949,0
+PSA_G.US,D,20230531,000000,24.02,24.36,23.9404,24.34,66646,0
+PSA_G.US,D,20230601,000000,24.28,24.52,24.26,24.36,19054,0
+PSA_G.US,D,20230602,000000,24.4,24.81,24.4,24.66,37141,0
+PSA_G.US,D,20230605,000000,24.66,24.85,24.54,24.61,30738,0
+PSA_G.US,D,20230606,000000,24.67,24.83,24.61,24.65,28968,0
+PSA_G.US,D,20230607,000000,24.65,24.7728,24.52,24.56,29074,0
+PSA_G.US,D,20230608,000000,24.53,24.66,24.43,24.57,21241,0
+PSA_G.US,D,20230609,000000,24.6,24.69,24.6,24.6,14227,0
+PSA_G.US,D,20230612,000000,24.63,24.74,24.53,24.68,17136,0
+PSA_G.US,D,20230613,000000,24.31,24.47,24.22,24.38,30102,0
+PSA_G.US,D,20230614,000000,24.31,24.48,24.17,24.23,17670,0
+PSA_G.US,D,20230615,000000,24.25,24.39,24.23,24.26,11667,0
+PSA_G.US,D,20230616,000000,24.26,24.39,24.26,24.26,16159,0
+PSA_G.US,D,20230620,000000,24.35,24.4,24.13,24.13,16025,0
+PSA_G.US,D,20230621,000000,24.07,24.37,24.04,24.19,30794,0
+PSA_G.US,D,20230622,000000,24.13,24.3,24.075,24.16,45044,0
+PSA_G.US,D,20230623,000000,24.21,24.25,24.15,24.18,7483,0
+PSA_G.US,D,20230626,000000,24.18,24.44,24.18,24.24,8221,0
+PSA_G.US,D,20230627,000000,24.41,24.44,24.1701,24.32,12228,0
+PSA_G.US,D,20230628,000000,24.25,24.58,24.25,24.5,16197,0
+PSA_G.US,D,20230629,000000,24.43,24.49,24.27,24.38,30782,0
+PSA_G.US,D,20230630,000000,24.38,24.85,24.32,24.78,131092,0
+PSA_G.US,D,20230703,000000,24.74,24.82,24.66,24.73,48288,0
+PSA_G.US,D,20230705,000000,24.66,24.85,24.59,24.62,46914,0
+PSA_G.US,D,20230706,000000,24.38,24.41,24.085,24.15,37676,0
+PSA_G.US,D,20230707,000000,24.12,24.37,24.12,24.15,20481,0
+PSA_G.US,D,20230710,000000,24.11,24.37,24.11,24.22,11281,0
+PSA_G.US,D,20230711,000000,24.34,24.35,24.18,24.3,12547,0
+PSA_G.US,D,20230712,000000,24.44,24.5,24.3114,24.35,14281,0
+PSA_G.US,D,20230713,000000,24.4,24.54,24.3901,24.46,11073,0
+PSA_G.US,D,20230714,000000,24.62,24.62,24.2701,24.31,33739,0
+PSA_G.US,D,20230717,000000,24.33,24.52,24.15,24.16,14078,0
+PSA_G.US,D,20230718,000000,24.15,24.36,24.15,24.24,13595,0
+PSA_G.US,D,20230719,000000,24.32,24.39,24.25,24.26,6243,0
+PSA_G.US,D,20230720,000000,24.22,24.36,24.17,24.21,14044,0
+PSA_G.US,D,20230721,000000,24.2,24.43,24.2,24.37,11124,0
+PSA_G.US,D,20230724,000000,24.32,24.5699,24.31,24.36,10346,0
+PSA_G.US,D,20230725,000000,24.36,24.5899,24.2927,24.45,17591,0
+PSA_G.US,D,20230726,000000,24.41,24.61,24.41,24.57,12619,0
+PSA_G.US,D,20230727,000000,24.6,24.7,24.3158,24.4,35886,0
+PSA_G.US,D,20230728,000000,24.49,24.49,24.3301,24.36,6393,0
+PSA_G.US,D,20230731,000000,24.41,24.67,24.41,24.57,76104,0
+PSA_G.US,D,20230801,000000,24.44,24.45,24.22,24.33,24683,0
+PSA_G.US,D,20230802,000000,24.1,24.2,23.75,24.01,26807,0
+PSA_G.US,D,20230803,000000,23.86,23.95,23.75,23.83,32405,0
+PSA_G.US,D,20230804,000000,23.96,24.14,23.95,23.99,19801,0
+PSA_G.US,D,20230807,000000,24.01,24.17,24.01,24.04,11837,0
+PSA_G.US,D,20230808,000000,23.95,24.17,23.95,24.06,19948,0
+PSA_G.US,D,20230809,000000,24.08,24.24,24.04,24.04,11307,0
+PSA_G.US,D,20230810,000000,24.136,24.2,23.91,24.03,26955,0
+PSA_G.US,D,20230811,000000,23.99,24.1,23.95,24,15446,0
+PSA_G.US,D,20230814,000000,23.98,24.1,23.9564,24.1,16025,0
+PSA_G.US,D,20230815,000000,24.03,24.1,23.91,24,27947,0
+PSA_G.US,D,20230816,000000,23.96,24.01,23.64,23.73,28517,0
+PSA_G.US,D,20230817,000000,23.8,23.8,23.46,23.57,39578,0
+PSA_G.US,D,20230818,000000,23.5,23.6387,23.39,23.55,16957,0
+PSA_G.US,D,20230821,000000,23.39,23.51,23.25,23.43,25177,0
+PSA_G.US,D,20230822,000000,23.48,23.62,23.33,23.52,21141,0
+PSA_G.US,D,20230823,000000,23.6,23.83,23.6,23.8,21312,0
+PSA_G.US,D,20230824,000000,23.8,23.8,23.58,23.68,16916,0
+PSA_G.US,D,20230825,000000,23.73,23.78,23.51,23.69,21693,0
+PSA_G.US,D,20230828,000000,23.77,23.8759,23.7006,23.755,11249,0
+PSA_G.US,D,20230829,000000,23.72,23.94,23.72,23.8,17914,0
+PSA_G.US,D,20230830,000000,23.94,23.95,23.8401,23.9,38981,0
+PSA_G.US,D,20230831,000000,23.92,24.27,23.87,24.09,83933,0
+PSA_G.US,D,20230901,000000,24.04,24.08,23.91,24.0001,27015,0
+PSA_G.US,D,20230905,000000,23.95,23.97,23.8627,23.87,17735,0
+PSA_G.US,D,20230906,000000,23.87,23.97,23.77,23.84,13205,0
+PSA_G.US,D,20230907,000000,23.8,23.95,23.8,23.91,15053,0
+PSA_G.US,D,20230908,000000,23.87,24.09,23.87,24.02,11233,0
+PSA_G.US,D,20230911,000000,24.03,24.1,23.9827,24.04,14476,0
+PSA_G.US,D,20230912,000000,23.68,23.76,23.62,23.75,14487,0
+PSA_G.US,D,20230913,000000,23.75,23.82,23.6215,23.71,10637,0
+PSA_G.US,D,20230914,000000,23.7716,23.79,23.68,23.79,13796,0
+PSA_G.US,D,20230915,000000,23.79,23.79,23.6,23.74,16797,0
+PSA_G.US,D,20230918,000000,23.67,23.87,23.67,23.77,11661,0
+PSA_G.US,D,20230919,000000,23.76,23.8392,23.71,23.78,8375,0
+PSA_G.US,D,20230920,000000,23.78,23.92,23.62,23.62,21116,0
+PSA_G.US,D,20230921,000000,23.37,23.45,23.17,23.3,25369,0
+PSA_G.US,D,20230922,000000,23.34,23.42,23.24,23.36,8655,0
+PSA_G.US,D,20230925,000000,23.17,23.26,23.05,23.14,17029,0
+PSA_G.US,D,20230926,000000,23.14,23.19,22.82,22.96,22457,0
+PSA_G.US,D,20230927,000000,23.04,23.04,22.77,22.98,60462,0
+PSA_G.US,D,20230928,000000,22.87,23.07,22.87,23.01,33157,0
+PSA_G.US,D,20230929,000000,23.14,23.3701,23.12,23.13,69247,0
+PSA_G.US,D,20231002,000000,23.01,23.03,22.59,22.66,21174,0
+PSA_G.US,D,20231003,000000,22.49,22.49,21.83,21.86,27932,0
+PSA_G.US,D,20231004,000000,21.9,22.0699,21.73,21.85,34642,0
+PSA_G.US,D,20231005,000000,21.88,21.9,21.67,21.78,48791,0
+PSA_G.US,D,20231006,000000,21.51,21.8699,21.4,21.64,37381,0
+PSA_G.US,D,20231009,000000,21.77,21.93,21.61,21.84,27023,0
+PSA_G.US,D,20231010,000000,21.9,22.14,21.7801,22.03,24013,0
+PSA_G.US,D,20231011,000000,22.27,22.27,22.06,22.08,52688,0
+PSA_G.US,D,20231012,000000,22.06,22.2,21.87,21.92,109376,0
+PSA_G.US,D,20231013,000000,21.99,22.05,21.84,21.86,150126,0
+PSA_G.US,D,20231016,000000,21.88,21.88,21.62,21.75,60957,0
+PSA_G.US,D,20231017,000000,21.65,21.73,21.51,21.51,49810,0
+PSA_G.US,D,20231018,000000,21.39,21.51,21.29,21.34,32685,0
+PSA_G.US,D,20231019,000000,21.34,21.4801,21.11,21.11,18538,0
+PSA_G.US,D,20231020,000000,21.11,21.33,20.95,21.32,18066,0
+PSA_G.US,D,20231023,000000,21.24,21.34,21.11,21.32,14962,0
+PSA_G.US,D,20231024,000000,21.29,21.53,21.22,21.45,17447,0
+PSA_G.US,D,20231025,000000,21.24,21.48,21.24,21.31,24310,0
+PSA_G.US,D,20231026,000000,21.276,21.4,21.26,21.34,8036,0
+PSA_G.US,D,20231027,000000,21.34,21.44,21.23,21.27,17499,0
+PSA_G.US,D,20231030,000000,21.295,21.348,21.1959,21.25,7778,0
+PSA_G.US,D,20231031,000000,21.28,21.42,21.28,21.38,32992,0
+PSA_G.US,D,20231101,000000,21.38,21.98,21.38,21.96,27602,0
+PSA_G.US,D,20231102,000000,22.01,22.92,22.01,22.68,49877,0
+PSA_G.US,D,20231103,000000,22.74,23.06,22.74,22.9,51868,0
+PSA_G.US,D,20231106,000000,22.79,22.9,22.71,22.83,23928,0
+PSA_G.US,D,20231107,000000,22.83,22.9,22.65,22.67,19756,0
+PSA_G.US,D,20231108,000000,22.65,22.8,22.65,22.71,29663,0
+PSA_G.US,D,20231109,000000,22.68,22.77,22.31,22.31,17541,0
+PSA_G.US,D,20231110,000000,22.41,22.48,22.3801,22.47,6021,0
+PSA_G.US,D,20231113,000000,22.38,22.6787,22.29,22.54,16527,0
+PSA_G.US,D,20231114,000000,22.87,23.2494,22.83,22.87,25408,0
+PSA_G.US,D,20231115,000000,22.8,22.97,22.7701,22.89,10966,0
+PSA_G.US,D,20231116,000000,22.92,23.1,22.8549,23.02,13939,0
+PSA_G.US,D,20231117,000000,22.96,23.33,22.94,23,83219,0
+PSA_G.US,D,20231120,000000,22.9805,23.21,22.96,22.96,29218,0
+PSA_G.US,D,20231121,000000,22.86,22.9716,22.74,22.75,46338,0
+PSA_G.US,D,20231122,000000,22.75,22.7741,20.7,22.65,33294,0
+PSA_G.US,D,20231124,000000,22.63,22.7768,22.61,22.61,2063,0
+PSA_G.US,D,20231127,000000,22.6324,22.98,22.6324,22.91,11416,0
+PSA_G.US,D,20231128,000000,22.83,23.07,22.81,22.97,33125,0
+PSA_G.US,D,20231129,000000,22.96,23.24,22.96,23.15,35772,0
+PSA_G.US,D,20231130,000000,23.25,23.58,23.17,23.4,59143,0
+PSA_G.US,D,20231201,000000,23.33,23.74,23.2637,23.68,22469,0
+PSA_G.US,D,20231204,000000,23.58,23.64,23.42,23.43,23341,0
+PSA_G.US,D,20231205,000000,23.43,23.5699,23.43,23.43,20799,0
+PSA_G.US,D,20231206,000000,23.5456,23.5922,23.41,23.44,11132,0
+PSA_G.US,D,20231207,000000,23.5008,23.705,23.38,23.58,14202,0
+PSA_G.US,D,20231208,000000,23.54,23.58,23.46,23.53,10945,0
+PSA_G.US,D,20231211,000000,23.48,23.61,23.37,23.61,79644,0
+PSA_G.US,D,20231212,000000,23.25,23.45,23.25,23.32,17459,0
+PSA_G.US,D,20231213,000000,23.3544,23.83,23.3544,23.61,8920,0
+PSA_G.US,D,20231214,000000,23.68,24.15,23.68,23.88,35459,0
+PSA_G.US,D,20231215,000000,23.9196,23.9196,23.735,23.79,15702,0
+PSA_G.US,D,20231218,000000,23.76,23.7687,23.53,23.54,14514,0
+PSA_G.US,D,20231219,000000,23.54,23.77,23.54,23.61,10688,0
+PSA_G.US,D,20231220,000000,23.85,23.8728,23.61,23.645,9996,0
+PSA_G.US,D,20231221,000000,23.65,23.78,23.59,23.78,12431,0
+PSA_G.US,D,20231222,000000,23.86,23.8867,23.58,23.75,8301,0
+PSA_G.US,D,20231226,000000,23.82,23.83,23.64,23.64,33105,0
+PSA_G.US,D,20231227,000000,23.73,23.77,23.59,23.76,24816,0
+PSA_G.US,D,20231228,000000,23.8,23.9,23.65,23.81,17547,0
+PSA_G.US,D,20231229,000000,23.82,23.899,23.695,23.74,16823,0
+PSA_G.US,D,20240102,000000,23.62,23.69,23.56,23.64,15702,0
+PSA_G.US,D,20240103,000000,23.5,23.74,23.435,23.55,13208,0
+PSA_G.US,D,20240104,000000,23.49,23.71,23.49,23.71,6680,0
+PSA_G.US,D,20240105,000000,23.69,23.8099,23.51,23.531,4389,0
+PSA_G.US,D,20240108,000000,23.64,23.72,23.52,23.72,5168,0
+PSA_G.US,D,20240109,000000,23.55,23.8517,23.55,23.79,8011,0
+PSA_G.US,D,20240110,000000,23.75,24.08,23.75,23.9,7229,0
+PSA_G.US,D,20240111,000000,23.9119,23.9499,23.79,23.86,7410,0
+PSA_G.US,D,20240112,000000,23.82,24.005,23.82,23.91,17400,0
+PSA_G.US,D,20240116,000000,23.8591,23.8591,23.68,23.78,11284,0
+PSA_G.US,D,20240117,000000,23.69,23.86,23.58,23.86,8575,0
+PSA_G.US,D,20240118,000000,23.66,23.92,23.64,23.72,11861,0
+PSA_G.US,D,20240119,000000,23.6615,23.93,23.61,23.92,12860,0
+PSA_G.US,D,20240122,000000,24.01,24.0943,23.975,24.07,7351,0
+PSA_G.US,D,20240123,000000,24.11,24.11,23.8808,24.02,7670,0
+PSA_G.US,D,20240124,000000,24.04,24.17,23.9201,23.96,9165,0
+PSA_G.US,D,20240125,000000,23.96,24.43,23.96,24.37,10461,0
+PSA_G.US,D,20240126,000000,24.31,24.48,24.27,24.35,10969,0
+PSA_G.US,D,20240129,000000,24.38,24.4844,24.33,24.4844,7051,0
+PSA_G.US,D,20240130,000000,24.54,24.57,24.44,24.5042,17447,0
+PSA_G.US,D,20240131,000000,24.39,24.72,24.31,24.65,97456,0
+PSA_G.US,D,20240201,000000,24.72,24.84,24.5931,24.79,23014,0
+PSA_G.US,D,20240202,000000,24.63,24.79,24.5527,24.63,13272,0
+PSA_G.US,D,20240205,000000,24.47,24.48,24.41,24.45,9089,0
+PSA_G.US,D,20240206,000000,24.46,24.53,24.37,24.48,13051,0
+PSA_G.US,D,20240207,000000,24.54,24.54,24.38,24.45,13473,0
+PSA_G.US,D,20240208,000000,24.45,24.6,24.25,24.6,28826,0
+PSA_G.US,D,20240209,000000,24.59,24.82,24.52,24.73,29971,0
+PSA_G.US,D,20240212,000000,24.8,24.91,24.74,24.79,46624,0
+PSA_G.US,D,20240213,000000,24.56,24.7,24.33,24.5,31233,0
+PSA_G.US,D,20240214,000000,24.48,24.63,24.3887,24.42,48602,0
+PSA_G.US,D,20240215,000000,24.4384,24.75,24.4384,24.66,69522,0
+PSA_G.US,D,20240216,000000,24.58,24.71,24.54,24.66,43960,0
+PSA_G.US,D,20240220,000000,24.63,24.77,24.63,24.73,204033,0
+PSA_G.US,D,20240221,000000,24.7,24.77,24.5901,24.65,51042,0
+PSA_G.US,D,20240222,000000,24.75,24.78,24.69,24.7,18197,0
+PSA_G.US,D,20240223,000000,24.81,24.87,24.7595,24.8,19776,0
+PSA_G.US,D,20240226,000000,24.82,24.85,24.74,24.83,9832,0
+PSA_G.US,D,20240227,000000,24.79,24.81,24.7309,24.75,11289,0
+PSA_G.US,D,20240228,000000,24.79,24.79,24.73,24.73,19290,0
+PSA_G.US,D,20240229,000000,24.74,24.97,24.74,24.9,49269,0
+PSA_G.US,D,20240301,000000,24.85,24.89,24.79,24.81,16385,0
+PSA_G.US,D,20240304,000000,24.76,24.8309,24.74,24.74,7036,0
+PSA_G.US,D,20240305,000000,24.7101,24.88,24.7101,24.79,15674,0
+PSA_G.US,D,20240306,000000,24.83,24.93,24.83,24.86,14017,0
+PSA_G.US,D,20240307,000000,24.89,24.94,24.88,24.92,21531,0
+PSA_G.US,D,20240308,000000,24.92,25.04,24.92,25,33571,0
+PSA_G.US,D,20240311,000000,25,25.0594,24.9606,25.04,13160,0
+PSA_G.US,D,20240312,000000,24.75,24.87,24.6353,24.74,52749,0
+PSA_G.US,D,20240313,000000,24.815,24.87,24.69,24.8,16008,0
+PSA_G.US,D,20240314,000000,24.7,24.75,24.57,24.65,17826,0
+PSA_G.US,D,20240315,000000,24.66,24.66,24.54,24.63,9646,0
+PSA_G.US,D,20240318,000000,24.635,24.6503,24.57,24.6,19935,0
+PSA_G.US,D,20240319,000000,24.6508,24.7603,24.61,24.67,25846,0
+PSA_G.US,D,20240320,000000,24.6808,24.78,24.64,24.78,18036,0
+PSA_G.US,D,20240321,000000,24.86,24.9,24.76,24.81,15677,0
+PSA_G.US,D,20240322,000000,24.9,24.9,24.705,24.79,11741,0
+PSA_G.US,D,20240325,000000,24.75,24.75,24.53,24.54,21296,0
+PSA_G.US,D,20240326,000000,24.65,24.6516,24.33,24.37,26568,0
+PSA_G.US,D,20240327,000000,24.42,24.4841,24.32,24.44,38868,0
+PSA_G.US,D,20240328,000000,24.63,24.65,24.27,24.42,79246,0
+PSA_G.US,D,20240401,000000,24.42,24.53,24.23,24.31,21718,0
+PSA_G.US,D,20240402,000000,24.2,24.2,23.89,24.04,4951,0
+PSA_G.US,D,20240403,000000,23.98,24.16,23.91,24.06,14280,0
+PSA_G.US,D,20240404,000000,24.14,24.35,24.115,24.23,18728,0
+PSA_G.US,D,20240405,000000,24.18,24.39,24.15,24.18,34354,0
+PSA_G.US,D,20240408,000000,24.21,24.3,24.11,24.2,22443,0
+PSA_G.US,D,20240409,000000,24.18,24.25,24.14,24.23,34267,0
+PSA_G.US,D,20240410,000000,24.1,24.1,23.64,23.66,21996,0
+PSA_G.US,D,20240411,000000,23.69,23.69,23.33,23.39,18368,0
+PSA_G.US,D,20240412,000000,23.37,23.46,23.26,23.26,12513,0
+PSA_G.US,D,20240415,000000,23.28,23.28,22.5301,22.6,25228,0
+PSA_G.US,D,20240416,000000,22.55,22.72,22.37,22.6001,18155,0
+PSA_G.US,D,20240417,000000,22.71,22.88,22.71,22.74,11291,0
+PSA_G.US,D,20240418,000000,22.73,22.7675,22.61,22.64,17052,0
+PSA_G.US,D,20240419,000000,22.67,22.92,22.62,22.86,18130,0
+PSA_G.US,D,20240422,000000,22.7,23.08,22.7,22.88,11222,0
+PSA_G.US,D,20240423,000000,22.83,23.4,22.7601,23.4,18905,0
+PSA_G.US,D,20240424,000000,23.33,23.41,23.09,23.34,10955,0
+PSA_G.US,D,20240425,000000,23.12,23.2377,23.02,23.04,8283,0
+PSA_G.US,D,20240426,000000,23.04,23.23,23.01,23.01,15311,0
+PSA_G.US,D,20240429,000000,22.87,23.1942,22.87,23.07,7927,0
+PSA_G.US,D,20240430,000000,23.04,23.2999,22.68,22.73,97378,0
+PSA_G.US,D,20240501,000000,22.75,22.98,22.7,22.9,17673,0
+PSA_G.US,D,20240502,000000,22.9,23.0899,22.9,22.96,11494,0
+PSA_G.US,D,20240503,000000,23.15,23.2,23.004,23.1899,9612,0
+PSA_G.US,D,20240506,000000,23.24,23.33,23.13,23.27,20361,0
+PSA_G.US,D,20240507,000000,23.47,23.5,23.16,23.25,8600,0
+PSA_G.US,D,20240508,000000,23.21,23.225,22.95,22.95,11618,0
+PSA_G.US,D,20240509,000000,22.95,23.01,22.86,22.94,9805,0
+PSA_G.US,D,20240510,000000,23.015,23.015,22.82,22.88,7640,0
+PSA_G.US,D,20240513,000000,22.86,22.9842,22.8327,22.965,4281,0
+PSA_G.US,D,20240514,000000,23.005,23.005,22.84,22.84,9062,0
+PSA_G.US,D,20240515,000000,22.94,23.23,22.94,23.15,19061,0
+PSA_G.US,D,20240516,000000,23.1223,23.1223,23.01,23.12,5043,0
+PSA_G.US,D,20240517,000000,23.03,23.03,22.95,23,9572,0
+PSA_G.US,D,20240520,000000,22.93,23.09,22.86,23.07,7300,0
+PSA_G.US,D,20240521,000000,22.93,23.03,22.91,22.92,9906,0
+PSA_G.US,D,20240522,000000,22.9344,23.1,22.84,23.01,19699,0
+PSA_G.US,D,20240523,000000,22.95,22.95,22.69,22.8,56856,0
+PSA_G.US,D,20240524,000000,22.84,22.85,22.7899,22.85,3326,0
+PSA_G.US,D,20240528,000000,22.86,22.9145,22.77,22.7703,10274,0
+PSA_G.US,D,20240529,000000,22.74,22.74,22.6,22.67,23400,0
+PSA_G.US,D,20240530,000000,22.7,22.9,22.65,22.9,6870,0
+PSA_G.US,D,20240531,000000,22.93,23.55,22.8664,23.55,70309,0
+PSA_G.US,D,20240603,000000,23.5,23.63,23.3901,23.63,29975,0
+PSA_G.US,D,20240604,000000,23.58,23.75,23.58,23.65,5503,0
+PSA_G.US,D,20240605,000000,23.57,23.57,23.4,23.4,12364,0
+PSA_G.US,D,20240606,000000,23.35,23.54,23.35,23.46,9409,0
+PSA_G.US,D,20240607,000000,23.37,23.5225,23.35,23.51,8176,0
+PSA_G.US,D,20240610,000000,23.46,23.49,23.3501,23.49,10558,0
+PSA_G.US,D,20240611,000000,23.44,23.54,23.36,23.3793,11043,0
+PSA_G.US,D,20240612,000000,23.27,23.38,23.04,23.04,11296,0
+PSA_G.US,D,20240613,000000,23.25,23.25,22.98,23.03,15154,0
+PSA_G.US,D,20240614,000000,22.8506,22.86,22.77,22.77,5942,0
+PSA_G.US,D,20240617,000000,22.77,22.84,22.54,22.84,41664,0
+PSA_G.US,D,20240618,000000,22.75,22.9596,22.73,22.92,11704,0
+PSA_G.US,D,20240620,000000,22.85,22.85,22.7401,22.8205,5148,0
+PSA_G.US,D,20240621,000000,22.84,22.97,22.78,22.97,7335,0
+PSA_G.US,D,20240624,000000,22.98,23.07,22.895,23.035,11251,0
+PSA_G.US,D,20240625,000000,22.99,23.19,22.935,23.19,23802,0
+PSA_G.US,D,20240626,000000,23.17,23.2,22.97,23.2,6537,0
+PSA_G.US,D,20240627,000000,23.2,23.44,23.16,23.38,19117,0
+PSA_G.US,D,20240628,000000,23.28,23.28,22.9,22.97,49826,0
+PSA_G.US,D,20240701,000000,22.97,23.1099,22.91,23.01,11842,0
+PSA_G.US,D,20240702,000000,22.93,23.1,22.93,23.01,10196,0
+PSA_G.US,D,20240703,000000,23.11,23.2,23.08,23.11,20648,0
+PSA_G.US,D,20240705,000000,23.15,23.18,23.09,23.0901,16232,0
+PSA_G.US,D,20240708,000000,23.1,23.1559,23.09,23.14,10196,0
+PSA_G.US,D,20240709,000000,23.09,23.1,22.914,22.985,17275,0
+PSA_G.US,D,20240710,000000,22.92,22.98,22.82,22.82,14675,0
+PSA_G.US,D,20240711,000000,22.95,22.99,22.75,22.78,94139,0
+PSA_G.US,D,20240712,000000,22.81,22.99,22.81,22.95,8420,0
+PSA_G.US,D,20240715,000000,22.91,22.985,22.88,22.96,13360,0
+PSA_G.US,D,20240716,000000,22.98,23.03,22.97,22.99,5805,0
+PSA_G.US,D,20240717,000000,22.93,23.0399,22.896,22.93,13620,0
+PSA_G.US,D,20240718,000000,22.9747,22.995,22.88,22.89,11444,0
+PSA_G.US,D,20240719,000000,22.9544,22.98,22.89,22.89,4618,0
+PSA_G.US,D,20240722,000000,22.94,23.02,22.89,23.02,11445,0
+PSA_G.US,D,20240723,000000,23.04,23.04,22.93,23.01,6407,0
+PSA_G.US,D,20240724,000000,23.01,23.01,22.78,22.86,6108,0
+PSA_G.US,D,20240725,000000,22.895,23.01,22.8602,22.88,17857,0
+PSA_G.US,D,20240726,000000,22.91,23.0352,22.8601,22.98,6143,0
+PSA_G.US,D,20240729,000000,22.94,22.95,22.82,22.95,8847,0
+PSA_G.US,D,20240730,000000,22.92,22.96,22.86,22.96,5034,0
+PSA_G.US,D,20240731,000000,22.94,22.9946,22.46,22.52,76189,0
+PSA_G.US,D,20240801,000000,22.65,22.7689,22.57,22.75,28703,0
+PSA_G.US,D,20240802,000000,22.61,22.99,22.61,22.99,28666,0
+PSA_G.US,D,20240805,000000,22.65,22.9899,22.65,22.98,29906,0
+PSA_G.US,D,20240806,000000,22.86,23.2,22.82,23.16,18118,0
+PSA_G.US,D,20240807,000000,23.05,23.255,23.05,23.16,16355,0
+PSA_G.US,D,20240808,000000,23.17,23.31,23.17,23.27,15741,0
+PSA_G.US,D,20240809,000000,23.16,23.23,23.1349,23.23,13421,0
+PSA_G.US,D,20240812,000000,23.23,23.23,23.12,23.15,10245,0
+PSA_G.US,D,20240813,000000,23.2,23.37,23.14,23.37,8388,0
+PSA_G.US,D,20240814,000000,23.38,23.5039,23.38,23.5,15762,0
+PSA_G.US,D,20240815,000000,23.45,23.45,23.28,23.39,18086,0
+PSA_G.US,D,20240816,000000,23.24,23.5099,23.24,23.49,5976,0
+PSA_G.US,D,20240819,000000,23.3838,23.62,23.3838,23.6,12527,0
+PSA_G.US,D,20240820,000000,23.52,23.63,23.52,23.62,11616,0
+PSA_G.US,D,20240821,000000,23.55,23.75,23.55,23.73,21512,0
+PSA_G.US,D,20240822,000000,23.7141,23.7287,23.6012,23.7,13171,0
+PSA_G.US,D,20240823,000000,23.5815,23.85,23.5815,23.85,10376,0
+PSA_G.US,D,20240826,000000,23.65,23.8397,23.65,23.77,6397,0
+PSA_G.US,D,20240827,000000,23.768,23.8699,23.61,23.69,7237,0
+PSA_G.US,D,20240828,000000,23.62,23.84,23.62,23.78,4233,0
+PSA_G.US,D,20240829,000000,23.78,23.78,23.6701,23.78,6523,0
+PSA_G.US,D,20240830,000000,23.82,23.82,23.51,23.58,16405,0
+PSA_G.US,D,20240903,000000,23.59,23.69,23.49,23.55,10140,0
+PSA_G.US,D,20240904,000000,23.61,23.76,23.5717,23.75,10025,0
+PSA_G.US,D,20240905,000000,23.77,23.89,23.74,23.89,6692,0
+PSA_G.US,D,20240906,000000,23.8,23.95,23.73,23.84,8106,0
+PSA_G.US,D,20240909,000000,23.93,24.125,23.91,24.12,15188,0
+PSA_G.US,D,20240910,000000,24.12,24.28,24.0687,24.24,15856,0
+PSA_G.US,D,20240911,000000,24.2199,24.31,24.1697,24.31,12816,0
+PSA_G.US,D,20240912,000000,24.33,24.48,24.31,24.48,12512,0
+PSA_G.US,D,20240913,000000,24.23,24.38,23.87,24.25,8652,0
+PSA_G.US,D,20240916,000000,24.16,24.37,24.09,24.37,12660,0
+PSA_G.US,D,20240917,000000,24.46,24.48,24.34,24.44,10163,0
+PSA_G.US,D,20240918,000000,24.46,24.5,24.28,24.28,4874,0
+PSA_G.US,D,20240919,000000,24.33,24.62,24.33,24.56,18926,0
+PSA_G.US,D,20240920,000000,24.48,24.5997,24.42,24.59,24790,0
+PSA_G.US,D,20240923,000000,24.63,24.63,24.5454,24.6,18644,0
+PSA_G.US,D,20240924,000000,24.47,24.71,24.47,24.71,14133,0
+PSA_G.US,D,20240925,000000,24.56,24.7099,24.5,24.57,14897,0
+PSA_G.US,D,20240926,000000,24.54,24.62,24.54,24.58,13612,0
+PSA_G.US,D,20240927,000000,24.71,24.75,24.54,24.68,38652,0
+PSA_G.US,D,20240930,000000,24.6799,24.82,24.47,24.8,133742,0
+PSA_G.US,D,20241001,000000,24.77,24.95,24.6,24.93,13882,0
+PSA_G.US,D,20241002,000000,24.66,24.92,24.66,24.87,43244,0
+PSA_G.US,D,20241003,000000,24.89,24.95,24.81,24.84,24876,0
+PSA_G.US,D,20241004,000000,24.82,24.85,24.69,24.73,22744,0
+PSA_G.US,D,20241007,000000,24.65,24.65,24.45,24.48,54526,0
+PSA_G.US,D,20241008,000000,24.48,24.7699,24.48,24.65,15523,0
+PSA_G.US,D,20241009,000000,24.6,24.82,24.5101,24.59,17552,0
+PSA_G.US,D,20241010,000000,24.59,24.88,24.48,24.59,8438,0
+PSA_G.US,D,20241011,000000,24.51,24.7,24.51,24.64,11223,0
+PSA_G.US,D,20241014,000000,24.59,24.84,24.59,24.6,21409,0
+PSA_G.US,D,20241015,000000,24.62,24.84,24.62,24.75,19105,0
+PSA_G.US,D,20241016,000000,24.86,24.92,24.75,24.9,24768,0
+PSA_G.US,D,20241017,000000,24.8,24.94,24.76,24.94,32391,0
+PSA_G.US,D,20241018,000000,24.89,24.9142,24.81,24.85,14882,0
+PSA_G.US,D,20241021,000000,24.71,24.7529,24.5439,24.56,10646,0
+PSA_G.US,D,20241022,000000,24.65,24.68,24.45,24.57,33418,0
+PSA_G.US,D,20241023,000000,24.47,24.5,24.25,24.41,22562,0
+PSA_G.US,D,20241024,000000,24.42,24.56,24.42,24.43,29124,0
+PSA_G.US,D,20241025,000000,24.55,24.55,24.31,24.31,16608,0
+PSA_G.US,D,20241028,000000,24.5,24.6,24.2101,24.31,14832,0
+PSA_G.US,D,20241029,000000,24.2,24.4,24.145,24.34,19953,0
+PSA_G.US,D,20241030,000000,24.37,24.45,24.27,24.27,9274,0
+PSA_G.US,D,20241031,000000,24.35,24.44,24.06,24.12,55491,0
+PSA_G.US,D,20241101,000000,24.19,24.2986,23.8588,23.87,12655,0
+PSA_G.US,D,20241104,000000,23.91,24.25,23.91,24.16,16310,0
+PSA_G.US,D,20241105,000000,24.09,24.51,24.09,24.39,15222,0
+PSA_G.US,D,20241106,000000,24.12,24.29,23.93,24.03,14486,0
+PSA_G.US,D,20241107,000000,24.04,24.38,24.03,24.14,6734,0
+PSA_G.US,D,20241108,000000,24.23,24.6599,24.23,24.5,11959,0
+PSA_G.US,D,20241111,000000,25,25,24.27,24.33,9430,0
+PSA_G.US,D,20241112,000000,24.261825,24.44,24,24,26022,0
+PSA_G.US,D,20241113,000000,24.03,24.08,23.83,23.83,19482,0
+PSA_G.US,D,20241114,000000,23.9702,23.9702,23.73,23.73,8591,0
+PSA_G.US,D,20241115,000000,23.74,23.86,23.61,23.68,18793,0
+PSA_G.US,D,20241118,000000,23.6696,23.84,23.65,23.69,10491,0
+PSA_G.US,D,20241119,000000,23.69,23.77,23.45,23.45,13638,0
+PSA_G.US,D,20241120,000000,23.5762,23.6399,23.2417,23.26,15132,0
+PSA_G.US,D,20241121,000000,23.335,23.5084,23.33,23.36,10942,0
+PSA_G.US,D,20241122,000000,23.54,23.54,23.3368,23.35,26134,0
+PSA_G.US,D,20241125,000000,23.65,23.81,23.58,23.6,17388,0
+PSA_G.US,D,20241126,000000,23.45,23.6359,23.21,23.27,30979,0
+PSA_G.US,D,20241127,000000,23.4086,23.4086,23.12,23.14,22892,0
+PSA_G.US,D,20241129,000000,23.25,23.44,23.06,23.1,170620,0
+PSA_G.US,D,20241202,000000,23.19,23.2,22.8,22.82,66691,0
+PSA_G.US,D,20241203,000000,22.83,22.9185,22.63,22.87,21450,0
+PSA_G.US,D,20241204,000000,22.78,22.99,22.78,22.97,21765,0
+PSA_G.US,D,20241205,000000,22.95,23.07,22.91,23,23176,0
+PSA_G.US,D,20241206,000000,23.12,23.12,22.92,22.97,15053,0
+PSA_G.US,D,20241209,000000,22.97,22.97,22.66,22.69,21476,0
+PSA_G.US,D,20241210,000000,22.67,22.8,22.6,22.79,28418,0
+PSA_G.US,D,20241211,000000,22.92,22.92,22.72,22.72,22343,0
+PSA_G.US,D,20241212,000000,22.6612,22.68,22.49,22.55,25798,0
+PSA_G.US,D,20241213,000000,22.26,22.32,22.03,22.16,17472,0
+PSA_G.US,D,20241216,000000,22.0877,22.19,21.87,22.12,19562,0
+PSA_G.US,D,20241217,000000,21.962,22.16,21.95,22.16,16795,0
+PSA_G.US,D,20241218,000000,22.06,22.1899,21.6201,21.88,47508,0
+PSA_G.US,D,20241219,000000,21.8,21.86,21.56,21.69,37435,0
+PSA_G.US,D,20241220,000000,21.64,21.91,21.63,21.87,29520,0
+PSA_G.US,D,20241223,000000,21.77,21.85,21.59,21.75,15702,0
+PSA_G.US,D,20241224,000000,21.5501,21.6,21.37,21.6,15848,0
+PSA_G.US,D,20241226,000000,21.44,21.55,21.32,21.43,25027,0
+PSA_G.US,D,20241227,000000,21.37,21.45,21.26,21.41,41294,0
+PSA_G.US,D,20241230,000000,21.4069,21.55,21.2462,21.49,58446,0
+PSA_G.US,D,20241231,000000,21.519001,21.73,21.37,21.67,154841,0
+PSA_G.US,D,20250102,000000,21.9,22.07,21.77,22.07,30302,0
+PSA_G.US,D,20250103,000000,22.0801,22.28,22.03,22.25,13681,0
+PSA_G.US,D,20250106,000000,22.2,22.26,22.0001,22.22,20292,0
+PSA_G.US,D,20250107,000000,22.175,22.22,21.61,21.79,25250,0
+PSA_G.US,D,20250108,000000,21.55,21.89,21.55,21.82,70298,0
+PSA_G.US,D,20250110,000000,21.65,21.75,21.44,21.51,66628,0
+PSA_G.US,D,20250113,000000,21.45,21.45,21.19,21.3,28748,0
+PSA_G.US,D,20250114,000000,21.45,21.4699,21.3401,21.43,12373,0
+PSA_G.US,D,20250115,000000,21.85,22.01,21.6501,21.98,28725,0
+PSA_G.US,D,20250116,000000,21.8346,22.2,21.8346,22.13,33108,0
+PSA_G.US,D,20250117,000000,22.05,22.1959,21.96,21.97,9371,0
+PSA_G.US,D,20250121,000000,22.08,22.26,21.99,22.22,32697,0
+PSA_G.US,D,20250122,000000,22.29,22.29,22.039,22.07,9339,0
+PSA_G.US,D,20250123,000000,22,22.06,21.85,21.96,33891,0
+PSA_G.US,D,20250124,000000,21.9601,22.07,21.9601,22.0599,7944,0
+PSA_G.US,D,20250127,000000,22.08,22.48,21.99,22.4,35217,0
+PSA_G.US,D,20250128,000000,22.301,22.35,22.18,22.265,21897,0
+PSA_G.US,D,20250129,000000,22.19,22.3497,21.9,21.98,18386,0
+PSA_G.US,D,20250130,000000,21.98,22.14,21.79,21.97,25424,0
+PSA_G.US,D,20250131,000000,21.88,21.93,21.54,21.6,58696,0
+PSA_G.US,D,20250203,000000,21.6,21.73,21.51,21.56,47581,0
+PSA_G.US,D,20250204,000000,21.67,21.74,21.6,21.64,32950,0
+PSA_G.US,D,20250205,000000,21.7999,21.9088,21.73,21.9,15016,0
+PSA_G.US,D,20250206,000000,21.8657,21.97,21.75,21.86,15483,0
+PSA_G.US,D,20250207,000000,21.76,21.81,21.67,21.75,9975,0
+PSA_G.US,D,20250210,000000,21.75,21.98,21.75,21.91,20269,0
+PSA_G.US,D,20250211,000000,21.845,21.98,21.8065,21.92,13139,0
+PSA_G.US,D,20250212,000000,21.6,21.779,21.6,21.75,11909,0
+PSA_G.US,D,20250213,000000,21.85,22.01,21.85,21.99,16480,0
+PSA_G.US,D,20250214,000000,22.1455,22.1853,22.0832,22.16,5829,0
+PSA_G.US,D,20250218,000000,22.09,22.2,22.0001,22.02,9336,0
+PSA_G.US,D,20250219,000000,21.98,21.98,21.8,21.9,7369,0
+PSA_G.US,D,20250220,000000,22.0333,22.0333,21.8212,21.88,3286,0
+PSA_G.US,D,20250221,000000,21.8113,21.94,21.8113,21.88,4694,0
+PSA_G.US,D,20250224,000000,21.7968,21.9699,21.7968,21.81,6728,0
+PSA_G.US,D,20250225,000000,22.009311,22.14,21.9872,22.14,32353,0
+PSA_G.US,D,20250226,000000,22.11,22.24,22.0501,22.13,12903,0
+PSA_G.US,D,20250227,000000,22.05,22.13,22.04,22.1,11490,0
+PSA_G.US,D,20250228,000000,22.13,22.17,22.01,22.1,15530,0
+PSA_G.US,D,20250303,000000,22.15,22.19,22.025,22.1,38058,0
+PSA_G.US,D,20250304,000000,21.89,21.96,21.8,21.92,25035,0
+PSA_G.US,D,20250305,000000,21.95,21.95,21.8,21.87,9461,0
+PSA_G.US,D,20250306,000000,21.79,21.9066,21.66,21.7,27627,0
+PSA_G.US,D,20250307,000000,21.7,21.78,21.53,21.62,23840,0
+PSA_G.US,D,20250310,000000,21.6,21.6306,21.4513,21.57,13075,0
+PSA_G.US,D,20250311,000000,21.532,21.6,21.43,21.52,6611,0
+PSA_G.US,D,20250312,000000,21.55,21.68,21.452,21.67,31018,0
+PSA_G.US,D,20250313,000000,21.35,21.52,21.3098,21.49,28519,0
+PSA_G.US,D,20250314,000000,21.5377,21.62,21.4,21.58,29468,0
+PSA_G.US,D,20250317,000000,21.55,21.75,21.55,21.7,10115,0
+PSA_G.US,D,20250318,000000,21.6,21.65,21.5,21.52,11847,0
+PSA_G.US,D,20250319,000000,21.48,21.56,21.37,21.55,21458,0
+PSA_G.US,D,20250320,000000,21.5216,21.57,21.38,21.48,17592,0
+PSA_G.US,D,20250321,000000,21.4715,21.51,21.36,21.48,10067,0
+PSA_G.US,D,20250324,000000,21.548,21.5637,21.31,21.36,15074,0
+PSA_G.US,D,20250325,000000,21.3225,21.44,21.31,21.42,22001,0
+PSA_G.US,D,20250326,000000,21.36,21.4,21.07,21.15,19005,0
+PSA_G.US,D,20250327,000000,21.085,21.26,20.96,21.22,27507,0
+PSA_G.US,D,20250328,000000,21.135,21.29,21.0801,21.18,22795,0
+PSA_G.US,D,20250331,000000,21.21,21.21,20.89,20.92,120421,0
+PSA_G.US,D,20250401,000000,21.016,21.016,20.75,20.87,48140,0
+PSA_G.US,D,20250402,000000,20.86,20.9187,20.74,20.83,12975,0
+PSA_G.US,D,20250403,000000,20.59,20.9104,20.51,20.65,19806,0
+PSA_G.US,D,20250404,000000,20.3784,20.6881,20.23,20.63,29371,0
+PSA_G.US,D,20250407,000000,20.4506,20.92,20.25,20.43,30653,0
+PSA_G.US,D,20250408,000000,20.7,20.7,20.32,20.43,21555,0
+PSA_G.US,D,20250409,000000,20.34,20.815,20.25,20.74,17202,0
+PSA_G.US,D,20250410,000000,20.284,20.65,20.25,20.38,22578,0
+PSA_G.US,D,20250411,000000,19.99,20.39,19.99,20.18,16760,0
+PSA_G.US,D,20250414,000000,20.2117,20.39,20.14,20.39,23679,0
+PSA_G.US,D,20250415,000000,20.2916,20.445,20.26,20.43,13167,0
+PSA_G.US,D,20250416,000000,20.2768,20.53,20.2768,20.45,17140,0
+PSA_G.US,D,20250417,000000,20.49,20.61,20.4013,20.52,42124,0
+PSA_G.US,D,20250421,000000,20.51,20.51,20.35,20.43,13584,0
+PSA_G.US,D,20250422,000000,20.59,20.68,20.45,20.63,18428,0
+PSA_G.US,D,20250423,000000,20.819653,20.99,20.7237,20.8,8377,0
+PSA_G.US,D,20250424,000000,20.88,20.92,20.76,20.83,13087,0
+PSA_G.US,D,20250425,000000,20.82,20.84,20.7,20.84,10261,0
+PSA_G.US,D,20250428,000000,20.83,20.83,20.7209,20.83,14785,0
+PSA_G.US,D,20250429,000000,20.85,20.9079,20.79,20.89,7227,0
+PSA_G.US,D,20250430,000000,20.74,20.87,20.6301,20.8,19377,0
+PSA_G.US,D,20250501,000000,20.98,20.98,20.5,20.8,16406,0
+PSA_G.US,D,20250502,000000,20.87,20.92,20.5042,20.7,24403,0
+PSA_G.US,D,20250505,000000,20.76,20.788,20.57,20.61,12328,0
+PSA_G.US,D,20250506,000000,20.53,20.64,20.5,20.63,15285,0
+PSA_G.US,D,20250507,000000,20.66,20.85,20.59,20.84,17381,0
+PSA_G.US,D,20250508,000000,20.86,20.92,20.65,20.69,15289,0
+PSA_G.US,D,20250509,000000,20.69,20.79,20.65,20.79,9458,0
+PSA_G.US,D,20250512,000000,20.71,20.98,20.6701,20.8,15214,0
+PSA_G.US,D,20250513,000000,20.7148,20.9,20.64,20.75,16535,0
+PSA_G.US,D,20250514,000000,20.73,20.76,20.59,20.5918,17417,0
+PSA_G.US,D,20250515,000000,20.6,20.74,20.48,20.718,12036,0
+PSA_G.US,D,20250516,000000,20.625,20.9,20.51,20.9,51531,0
+PSA_G.US,D,20250519,000000,22.45,22.45,20.73,20.855,18359,0
+PSA_G.US,D,20250520,000000,20.8,20.87,20.76,20.76,11250,0
+PSA_G.US,D,20250521,000000,20.65,20.76,20.25,20.33,23694,0
+PSA_G.US,D,20250522,000000,20.34,20.465,20.21,20.32,15183,0
+PSA_G.US,D,20250523,000000,20.6,20.6,20.14,20.31,15160,0
+PSA_G.US,D,20250527,000000,20.52,20.52,20.4,20.49,8899,0
+PSA_G.US,D,20250528,000000,20.35,20.53,20.3,20.31,19021,0
+PSA_G.US,D,20250529,000000,20.3302,20.3399,20.27,20.275,10780,0
+PSA_G.US,D,20250530,000000,20.28,20.45,20.24,20.43,66475,0
+PSA_G.US,D,20250602,000000,20.3,20.42,20.2484,20.37,7482,0
+PSA_G.US,D,20250603,000000,20.34,20.49,20.27,20.4,13431,0
+PSA_G.US,D,20250604,000000,20.5,20.57,20.43,20.51,8122,0
+PSA_G.US,D,20250605,000000,20.49,20.62,20.4593,20.6,15637,0
+PSA_G.US,D,20250606,000000,20.39,20.6,20.39,20.5,9638,0
+PSA_G.US,D,20250609,000000,20.41,20.61,20.41,20.5,12932,0
+PSA_G.US,D,20250610,000000,20.57,20.57,20.4311,20.57,17105,0
+PSA_G.US,D,20250611,000000,20.61,20.67,20.43,20.43,18057,0
+PSA_G.US,D,20250612,000000,20.19,20.23,20.1,20.17,10706,0
+PSA_G.US,D,20250613,000000,20.12,20.13,19.96,20.045,11207,0
+PSA_G.US,D,20250616,000000,20.02,20.0551,19.92,19.94,18819,0
+PSA_G.US,D,20250617,000000,20.0368,20.0368,19.8701,19.8701,9176,0
+PSA_G.US,D,20250618,000000,19.91,19.97,19.8919,19.8919,19521,0
+PSA_G.US,D,20250620,000000,19.9405,20.05,19.94,19.9598,6978,0
+PSA_G.US,D,20250623,000000,20.01,20.056,19.92,19.95,10263,0
+PSA_G.US,D,20250624,000000,20.03,20.14,19.94,20.105,14447,0
+PSA_G.US,D,20250625,000000,20.1492,20.1492,20.04,20.08,14022,0
+PSA_G.US,D,20250626,000000,20.09,20.25,20.09,20.25,14460,0
+PSA_G.US,D,20250627,000000,20.235,20.31,20.2001,20.21,22333,0
+PSA_G.US,D,20250630,000000,20.28,20.31,19.95,20.02,90493,0
+PSA_G.US,D,20250701,000000,20.1055,20.1829,20.03,20.17,24521,0
+PSA_G.US,D,20250702,000000,20.0861,20.4438,20.07,20.44,16906,0
+PSA_G.US,D,20250703,000000,20.35,20.56,20.35,20.49,10013,0
+PSA_G.US,D,20250707,000000,20.3989,20.46,20.38,20.43,17471,0
+PSA_G.US,D,20250708,000000,20.3001,20.4995,20.3,20.4769,14939,0
+PSA_G.US,D,20250709,000000,20.55,20.65,20.46,20.63,12997,0
+PSA_G.US,D,20250710,000000,20.62,20.8,20.543,20.75,20893,0
+PSA_G.US,D,20250711,000000,20.66,20.72,20.505,20.71,26432,0
+PSA_G.US,D,20250714,000000,20.595,20.7,20.5298,20.6342,17010,0
+PSA_G.US,D,20250715,000000,20.48,20.61,20.295,20.295,24704,0
+PSA_G.US,D,20250716,000000,20.4128,20.48,20.1,20.17,19459,0
+PSA_G.US,D,20250717,000000,20.1421,20.37,20.1421,20.355,16613,0
+PSA_G.US,D,20250718,000000,19.49,20.4,19.49,20.26,8959,0
+PSA_G.US,D,20250721,000000,20.425,20.52,20.2022,20.38,30450,0
+PSA_G.US,D,20250722,000000,20.35,20.4834,20.24,20.331,13294,0
+PSA_G.US,D,20250723,000000,20.253,20.37,20.19,20.31,14943,0
+PSA_G.US,D,20250724,000000,20.1273,20.29,20.1273,20.22,10820,0
+PSA_G.US,D,20250725,000000,20.26,20.4238,20.15,20.4238,19276,0
+PSA_G.US,D,20250728,000000,20.305,20.42,20.24,20.39,7885,0
+PSA_G.US,D,20250729,000000,20.38,20.5,20.27,20.47,20373,0
+PSA_G.US,D,20250730,000000,20.47,20.53,20.4,20.4,7777,0
+PSA_G.US,D,20250731,000000,20.47,20.79,20.44,20.71,75042,0
+PSA_G.US,D,20250801,000000,20.6301,20.7399,20.5,20.63,6354,0
+PSA_G.US,D,20250804,000000,20.78,20.94,20.77,20.9074,11776,0
+PSA_G.US,D,20250805,000000,20.9786,21.007,20.71,20.81,7170,0
+PSA_G.US,D,20250806,000000,20.91,20.95,20.69,20.69,16968,0
+PSA_G.US,D,20250807,000000,20.8499,20.8499,20.5889,20.5889,10485,0
+PSA_G.US,D,20250808,000000,20.71,20.77,20.66,20.77,29104,0
+PSA_G.US,D,20250811,000000,20.77,21.02,20.77,21.005,19815,0
+PSA_G.US,D,20250812,000000,21.02,21.0799,20.9628,21.06,9719,0
+PSA_G.US,D,20250813,000000,21.0838,21.25,21.08,21.25,28925,0
+PSA_G.US,D,20250814,000000,21.0792,21.225,21.0434,21.17,15849,0
+PSA_G.US,D,20250815,000000,21.16,21.24,21.1,21.1,21531,0
+PSA_G.US,D,20250818,000000,21.2499,21.2499,21.11,21.21,8477,0
+PSA_G.US,D,20250819,000000,21.25,21.31,21.2,21.29,27811,0
+PSA_G.US,D,20250820,000000,21.24,21.24,21.16,21.18,17855,0
+PSA_G.US,D,20250821,000000,21.2,21.205,21.01,21.05,14707,0
+PSA_G.US,D,20250822,000000,21.0144,21.23,21.0144,21.14,55622,0
+PSA_G.US,D,20250825,000000,21.16,21.23,21.0201,21.12,17006,0
+PSA_G.US,D,20250826,000000,21.06,21.1,20.86,20.91,32685,0
+PSA_G.US,D,20250827,000000,20.8,20.87,20.75,20.87,20301,0
+PSA_G.US,D,20250828,000000,20.82,20.9499,20.71,20.75,11282,0
+PSA_G.US,D,20250829,000000,20.97,20.97,20.49,20.5,89651,0
+PSA_G.US,D,20250902,000000,20.51,20.59,20.5,20.55,17744,0
+PSA_G.US,D,20250903,000000,20.65,20.74,20.5405,20.72,30088,0
+PSA_G.US,D,20250904,000000,20.76,20.87,20.7,20.87,33263,0
+PSA_G.US,D,20250905,000000,21.17,21.3241,21,21.31,37173,0
+PSA_G.US,D,20250908,000000,21.38,21.5,21.3701,21.4,28286,0
+PSA_G.US,D,20250909,000000,21.37,21.65,21.31,21.64,22462,0
+PSA_G.US,D,20250910,000000,21.69,21.75,21.6,21.7,19323,0
+PSA_G.US,D,20250911,000000,21.78,21.9925,21.78,21.95,13560,0
+PSA_G.US,D,20250912,000000,21.91,22.05,21.7604,21.97,12420,0
+PSA_G.US,D,20250915,000000,21.6911,21.77,21.62,21.71,8918,0
+PSA_G.US,D,20250916,000000,21.676,21.735,21.5,21.67,24445,0
+PSA_G.US,D,20250917,000000,21.75,21.88,21.68,21.79,16817,0
+PSA_G.US,D,20250918,000000,21.67,21.77,21.63,21.74,12467,0
+PSA_G.US,D,20250919,000000,21.69,21.78,21.6,21.78,10784,0
+PSA_G.US,D,20250922,000000,21.736,21.86,21.736,21.82,12629,0
+PSA_G.US,D,20250923,000000,21.81,21.81,21.73,21.77,6562,0
+PSA_G.US,D,20250924,000000,21.78,21.8,21.7133,21.73,14134,0
+PSA_G.US,D,20250925,000000,21.62,21.718,21.505,21.67,17610,0
+PSA_G.US,D,20250926,000000,21.75,21.8599,21.62,21.85,10359,0
+PSA_G.US,D,20250929,000000,21.8235,21.9099,21.685,21.83,19772,0
+PSA_G.US,D,20250930,000000,21.85,22.05,21.7801,22,38778,0
+PSA_G.US,D,20251001,000000,21.889,22.25,21.889,22.25,14730,0
+PSA_G.US,D,20251002,000000,22.22,22.33,22.0741,22.29,14785,0
+PSA_G.US,D,20251003,000000,22.18,22.33,22.16,22.2,16934,0
+PSA_G.US,D,20251006,000000,22.11,22.25,22.1,22.24,9683,0
+PSA_G.US,D,20251007,000000,22.1851,22.1851,22.01,22.16,24453,0
+PSA_G.US,D,20251008,000000,22.16,22.23,22.0464,22.05,21176,0
+PSA_G.US,D,20251009,000000,22.2071,22.2071,21.848,21.92,8338,0
+PSA_G.US,D,20251010,000000,21.8352,22.0865,21.54,21.6599,15162,0
+PSA_G.US,D,20251013,000000,21.61,21.82,21.57,21.82,11646,0
+PSA_G.US,D,20251014,000000,21.81,21.82,21.76,21.79,23713,0
+PSA_G.US,D,20251015,000000,21.87,22.02,21.75,22.02,26082,0
+PSA_G.US,D,20251016,000000,22.04,22.14,22,22.03,34087,0
+PSA_G.US,D,20251017,000000,21.98,22.1499,21.94,21.98,20621,0
+PSA_G.US,D,20251020,000000,22.09,22.19,21.98,22.19,5600,0
+PSA_G.US,D,20251021,000000,22.0101,22.2387,22.01,22.1201,20220,0
+PSA_G.US,D,20251022,000000,22.105,22.1546,21.91,21.93,12722,0
+PSA_G.US,D,20251023,000000,21.95,21.95,21.76,21.765,28738,0
+PSA_G.US,D,20251024,000000,21.8,21.8972,21.71,21.82,14596,0
+PSA_G.US,D,20251027,000000,21.81,21.9099,21.7912,21.89,15139,0
+PSA_G.US,D,20251028,000000,21.92,22,21.82,21.89,14214,0
+PSA_G.US,D,20251029,000000,21.831,21.93,21.7813,21.92,11473,0
+PSA_G.US,D,20251030,000000,21.68,21.83,21.605,21.68,19316,0
+PSA_G.US,D,20251031,000000,21.785,21.785,21.27,21.34,46422,0
+PSA_G.US,D,20251103,000000,21.28,21.44,21.15,21.15,13687,0
+PSA_G.US,D,20251104,000000,21.1,21.15,21,21.02,13258,0
+PSA_G.US,D,20251105,000000,21.0999,21.43,21.02,21.4,28909,0
+PSA_G.US,D,20251106,000000,21.38,21.47,21.28,21.47,17667,0
+PSA_G.US,D,20251107,000000,21.28,21.5,21.25,21.37,9916,0
+PSA_G.US,D,20251110,000000,21.6,21.6,21.3549,21.55,10046,0
+PSA_G.US,D,20251111,000000,21.525,21.59,21.49,21.5899,13518,0
+PSA_G.US,D,20251112,000000,21.47,21.63,21.4,21.54,28445,0
+PSA_G.US,D,20251113,000000,21.45,21.61,21.2,21.245,11769,0
+PSA_G.US,D,20251114,000000,21.32,21.37,21.12,21.235,15964,0
+PSA_G.US,D,20251117,000000,21.31,21.31,20.85,21.07,20566,0
+PSA_G.US,D,20251118,000000,21,21.13,20.95,21.01,10839,0
+PSA_G.US,D,20251119,000000,20.94,21.01,20.9,21,8083,0
+PSA_G.US,D,20251120,000000,21.015,21.015,20.76,20.83,13893,0
+PSA_G.US,D,20251121,000000,21.04,21.17,20.76,21.09,8213,0
+PSA_G.US,D,20251124,000000,21.095,21.2599,21.01,21.1,15837,0
+PSA_G.US,D,20251125,000000,21.2526,21.27,21,21.07,18917,0
+PSA_G.US,D,20251126,000000,21.16,21.3099,21.05,21.07,18365,0
+PSA_G.US,D,20251128,000000,21.185,21.185,20.89,20.91,40202,0
+PSA_G.US,D,20251201,000000,20.91,20.98,20.83,20.84,26336,0
+PSA_G.US,D,20251202,000000,20.84,21.125,20.8087,20.96,14537,0
+PSA_G.US,D,20251203,000000,21.08,21.08,20.76,20.87,53544,0
+PSA_G.US,D,20251204,000000,20.7828,20.86,20.7,20.82,21309,0
+PSA_G.US,D,20251205,000000,20.77,20.88,20.67,20.75,20708,0
+PSA_G.US,D,20251208,000000,20.75,20.75,20.5,20.63,33254,0
+PSA_G.US,D,20251209,000000,20.55,20.7321,20.53,20.65,34819,0
+PSA_G.US,D,20251210,000000,20.6,20.7272,20.56,20.72,23962,0
+PSA_G.US,D,20251211,000000,20.7505,20.84,20.69,20.8,20920,0
+PSA_G.US,D,20251212,000000,20.785,20.9,20.66,20.66,13851,0
+PSA_G.US,D,20251215,000000,20.52,20.5669,20.32,20.43,28658,0
+PSA_G.US,D,20251216,000000,20.3,20.45,20.29,20.38,11212,0
+PSA_G.US,D,20251217,000000,20.3,20.44,20.23,20.4,47711,0
+PSA_G.US,D,20251218,000000,20.5924,20.5924,20.34,20.34,32988,0
+PSA_G.US,D,20251219,000000,20.4,20.51,20.31,20.37,25051,0
+PSA_G.US,D,20251222,000000,20.32,20.37,20.23,20.24,25334,0
+PSA_G.US,D,20251223,000000,20.18,20.23,20.1,20.15,30573,0
+PSA_G.US,D,20251224,000000,20.13,20.15,20.09,20.15,6538,0
+PSA_G.US,D,20251226,000000,20.1,20.2,20.1,20.2,19886,0
+PSA_G.US,D,20251229,000000,20.175,20.21,20.03,20.16,66702,0
+PSA_G.US,D,20251230,000000,20.18,20.2499,20.08,20.19,46175,0
+PSA_G.US,D,20251231,000000,20.15,20.22,20.11,20.16,48608,0
+PSA_G.US,D,20260102,000000,20.3632,20.49,20.2162,20.42,19611,0
+PSA_G.US,D,20260105,000000,20.55,20.6217,20.37,20.49,22222,0
+PSA_G.US,D,20260106,000000,20.533,20.5805,20.28,20.4,19568,0
+PSA_G.US,D,20260107,000000,20.468,20.55,20.4,20.52,54781,0
+PSA_G.US,D,20260108,000000,20.51,20.56,20.4397,20.46,25973,0
+PSA_G.US,D,20260109,000000,20.5288,20.6041,20.36,20.56,18801,0
+PSA_G.US,D,20260112,000000,20.44,20.595,20.44,20.53,23705,0
+PSA_G.US,D,20260113,000000,20.63,20.67,20.4465,20.66,18776,0
+PSA_G.US,D,20260114,000000,20.5574,20.69,20.5574,20.67,17658,0
+PSA_G.US,D,20260115,000000,20.79,20.9,20.72,20.88,35633,0
+PSA_G.US,D,20260116,000000,20.815,20.9,20.76,20.9,14294,0
+PSA_G.US,D,20260120,000000,20.35,20.81,20.35,20.68,27023,0
+PSA_G.US,D,20260121,000000,20.69,20.88,20.58,20.85,14688,0
+PSA_G.US,D,20260122,000000,20.7977,20.98,20.79,20.94,22851,0
+PSA_G.US,D,20260123,000000,20.96,21.08,20.88,21.06,26516,0
+PSA_G.US,D,20260126,000000,21.07,21.1,20.96,21.065,15850,0
+PSA_G.US,D,20260127,000000,20.9701,21.15,20.96,21.12,28372,0
+PSA_G.US,D,20260128,000000,21.06,21.12,20.9511,21.05,35632,0
+PSA_G.US,D,20260129,000000,21.0261,21.335,21.0146,21.335,84042,0
+PSA_G.US,D,20260130,000000,21.26,21.44,21.1401,21.37,25712,0
+PSA_G.US,D,20260202,000000,21.489,21.5699,21.2001,21.25,14372,0
+PSA_G.US,D,20260203,000000,21.3373,21.3373,21.08,21.1,12983,0
+PSA_G.US,D,20260204,000000,21.31,21.31,20.939741,21.16,19206,0
+PSA_G.US,D,20260205,000000,21.0445,21.11,20.96,21.01,16243,0
+PSA_G.US,D,20260206,000000,21.05,21.35,21.01,21.06,14206,0
+PSA_G.US,D,20260209,000000,21.07,21.11,21.0001,21.06,12891,0
+PSA_G.US,D,20260210,000000,21.11,21.11,21.03,21.05,15812,0
+PSA_G.US,D,20260211,000000,21.0301,21.19,21.03,21.1,8951,0
+PSA_G.US,D,20260212,000000,21.2,21.25,21.01,21.04,22248,0
+PSA_G.US,D,20260213,000000,21.14,21.24,21.01,21.09,15342,0
+PSA_G.US,D,20260217,000000,21.2999,21.2999,21.07,21.14,10531,0
+PSA_G.US,D,20260218,000000,21.33,21.33,21.12,21.12,13069,0
diff --git a/daily/us/nyse stocks/2/psa_h.us.txt b/daily/us/nyse stocks/2/psa_h.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..38a21787c50545de550446ff62c92ad60797b209
--- /dev/null
+++ b/daily/us/nyse stocks/2/psa_h.us.txt	
@@ -0,0 +1,1744 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PSA_H.US,D,20190314,000000,25.25,25.32,25.23,25.28,175227,0
+PSA_H.US,D,20190315,000000,25.29,25.33,25.27,25.29,147716,0
+PSA_H.US,D,20190318,000000,25.33,25.34,25.26,25.29,184987,0
+PSA_H.US,D,20190319,000000,25.25,25.29,25.19,25.22,199017,0
+PSA_H.US,D,20190320,000000,25.24,25.3,25.11,25.29,138653,0
+PSA_H.US,D,20190321,000000,25.28,25.39,25.2693,25.35,160173,0
+PSA_H.US,D,20190322,000000,25.35,25.35,25.2579,25.34,107710,0
+PSA_H.US,D,20190325,000000,25.37,25.39,25.3,25.37,384252,0
+PSA_H.US,D,20190326,000000,25.4,25.55,25.395,25.55,144277,0
+PSA_H.US,D,20190327,000000,25.49,25.65,25.49,25.64,409353,0
+PSA_H.US,D,20190328,000000,25.66,25.8,25.64,25.8,147208,0
+PSA_H.US,D,20190329,000000,25.86,25.86,25.55,25.74,601277,0
+PSA_H.US,D,20190401,000000,25.78,25.79,25.63,25.73,39086,0
+PSA_H.US,D,20190402,000000,25.75,25.75,25.57,25.73,88488,0
+PSA_H.US,D,20190403,000000,25.75,25.98,25.64,25.98,240924,0
+PSA_H.US,D,20190404,000000,25.98,26.07,25.9008,26.045,130642,0
+PSA_H.US,D,20190405,000000,26.07,26.167,26.01,26.1,42467,0
+PSA_H.US,D,20190408,000000,26.1,26.18,26.0199,26.02,72916,0
+PSA_H.US,D,20190409,000000,26.0296,26.0399,25.9,25.99,60419,0
+PSA_H.US,D,20190410,000000,25.99,26.04,25.96,25.99,19628,0
+PSA_H.US,D,20190411,000000,25.99,26.0099,25.92,25.99,21084,0
+PSA_H.US,D,20190412,000000,25.939,26.04,25.935,25.98,19377,0
+PSA_H.US,D,20190415,000000,26,26.04,25.99,26,21857,0
+PSA_H.US,D,20190416,000000,26.02,26.1299,25.97,26.1,44877,0
+PSA_H.US,D,20190417,000000,26.1,26.1,25.85,25.93,37344,0
+PSA_H.US,D,20190418,000000,25.96,25.96,25.83,25.84,105512,0
+PSA_H.US,D,20190422,000000,25.85,25.899,25.74,25.8,47281,0
+PSA_H.US,D,20190423,000000,25.85,25.9,25.82,25.9,39736,0
+PSA_H.US,D,20190424,000000,25.9,25.94,25.8495,25.94,40354,0
+PSA_H.US,D,20190425,000000,25.94,26.07,25.9282,26.05,105746,0
+PSA_H.US,D,20190426,000000,26.06,26.19,26.06,26.12,26730,0
+PSA_H.US,D,20190429,000000,26.06,26.17,26.06,26.12,17468,0
+PSA_H.US,D,20190430,000000,26.17,26.17,26.01,26.03,122365,0
+PSA_H.US,D,20190501,000000,26.15,26.15,25.9476,26.02,29325,0
+PSA_H.US,D,20190502,000000,26.06,26.08,25.94,26,167996,0
+PSA_H.US,D,20190503,000000,26.05,26.11,25.95,26.11,15512,0
+PSA_H.US,D,20190506,000000,26.06,26.11,26,26.11,19912,0
+PSA_H.US,D,20190507,000000,26.11,26.11,25.9848,26.1,39740,0
+PSA_H.US,D,20190508,000000,26.11,26.11,26,26.09,12933,0
+PSA_H.US,D,20190509,000000,26.09,26.09,25.8806,26.01,15770,0
+PSA_H.US,D,20190510,000000,26.06,26.06,25.89,25.97,19788,0
+PSA_H.US,D,20190513,000000,25.9,25.94,25.85,25.87,40151,0
+PSA_H.US,D,20190514,000000,25.98,25.98,25.85,25.97,35369,0
+PSA_H.US,D,20190515,000000,25.94,26.11,25.94,26.03,56174,0
+PSA_H.US,D,20190516,000000,26.03,26.1299,25.91,26.1,40838,0
+PSA_H.US,D,20190517,000000,26.02,26.11,26,26.1,12998,0
+PSA_H.US,D,20190520,000000,26.06,26.14,26.01,26.05,19756,0
+PSA_H.US,D,20190521,000000,26.12,26.14,26.07,26.14,15117,0
+PSA_H.US,D,20190522,000000,26.14,26.19,26.1167,26.16,19780,0
+PSA_H.US,D,20190523,000000,26.05,26.185,26.05,26.17,22471,0
+PSA_H.US,D,20190524,000000,26.17,26.2,26.1399,26.2,10931,0
+PSA_H.US,D,20190528,000000,26.2,26.24,26.1127,26.23,22058,0
+PSA_H.US,D,20190529,000000,26.1257,26.2,26.04,26.15,33410,0
+PSA_H.US,D,20190530,000000,26.08,26.15,26.03,26.13,16469,0
+PSA_H.US,D,20190531,000000,26.01,26.15,26.01,26.12,115154,0
+PSA_H.US,D,20190603,000000,26.077,26.15,26.077,26.14,22506,0
+PSA_H.US,D,20190604,000000,26.22,26.24,26.0801,26.16,20236,0
+PSA_H.US,D,20190605,000000,26.169,26.21,26.06,26.08,42863,0
+PSA_H.US,D,20190606,000000,26.15,26.15,26.08,26.12,83809,0
+PSA_H.US,D,20190607,000000,26.1,26.25,26.1,26.2138,20870,0
+PSA_H.US,D,20190610,000000,26.2,26.331,26.2,26.29,33706,0
+PSA_H.US,D,20190611,000000,26.01,26.06,25.92,26.02,66829,0
+PSA_H.US,D,20190612,000000,26.05,26.08,25.94,25.94,33633,0
+PSA_H.US,D,20190613,000000,26.05,26.05,25.87,25.9655,33650,0
+PSA_H.US,D,20190614,000000,26.02,26.02,25.92,25.98,56885,0
+PSA_H.US,D,20190617,000000,25.96,26.02,25.949,26.02,27060,0
+PSA_H.US,D,20190618,000000,26.11,26.1544,26,26.08,39412,0
+PSA_H.US,D,20190619,000000,26.13,26.14,26,26.01,44495,0
+PSA_H.US,D,20190620,000000,26.19,26.19,26.0432,26.18,22820,0
+PSA_H.US,D,20190621,000000,26.18,26.18,26.01,26.18,30012,0
+PSA_H.US,D,20190624,000000,26.19,26.19,26.058,26.06,25185,0
+PSA_H.US,D,20190625,000000,26.1,26.1089,25.92,25.95,103679,0
+PSA_H.US,D,20190626,000000,26.02,26.06,25.93,26.02,43178,0
+PSA_H.US,D,20190627,000000,26.04,26.1448,26,26.0433,61087,0
+PSA_H.US,D,20190628,000000,26.09,26.19,26,26.19,229058,0
+PSA_H.US,D,20190701,000000,26.19,26.23,26.138,26.19,631632,0
+PSA_H.US,D,20190702,000000,26.17,26.34,26.1657,26.31,63540,0
+PSA_H.US,D,20190703,000000,26.33,26.41,26.3,26.38,5075,0
+PSA_H.US,D,20190705,000000,26.3,26.38,26.16,26.26,25894,0
+PSA_H.US,D,20190708,000000,26.35,26.35,26.24,26.29,24826,0
+PSA_H.US,D,20190709,000000,26.31,26.39,26.16,26.34,31986,0
+PSA_H.US,D,20190710,000000,26.38,26.55,26.2961,26.55,38438,0
+PSA_H.US,D,20190711,000000,26.47,26.55,26.3397,26.535,17302,0
+PSA_H.US,D,20190712,000000,26.61,26.67,26.53,26.65,22595,0
+PSA_H.US,D,20190715,000000,26.67,26.71,26.55,26.7,19177,0
+PSA_H.US,D,20190716,000000,26.7,26.72,26.635,26.64,18610,0
+PSA_H.US,D,20190717,000000,26.74,26.84,26.69,26.79,44862,0
+PSA_H.US,D,20190718,000000,26.83,26.86,26.8,26.86,28092,0
+PSA_H.US,D,20190719,000000,26.86,26.9661,26.75,26.88,19903,0
+PSA_H.US,D,20190722,000000,26.88,27.01,26.868,27,96440,0
+PSA_H.US,D,20190723,000000,27.09,27.09,26.9749,27.05,31516,0
+PSA_H.US,D,20190724,000000,27,27.2299,26.9734,27.08,18742,0
+PSA_H.US,D,20190725,000000,27.01,27.1,26.98,27.06,20929,0
+PSA_H.US,D,20190726,000000,27.12,27.14,27,27.13,31465,0
+PSA_H.US,D,20190729,000000,27.05,27.19,27.05,27.16,34935,0
+PSA_H.US,D,20190730,000000,27.08,27.2,27.07,27.19,553265,0
+PSA_H.US,D,20190731,000000,27.2,27.29,27.16,27.25,100511,0
+PSA_H.US,D,20190801,000000,27.37,27.37,27.0699,27.2299,42273,0
+PSA_H.US,D,20190802,000000,27.2,27.25,27.03,27.2,22709,0
+PSA_H.US,D,20190805,000000,27.19,27.19,26.77,26.95,79594,0
+PSA_H.US,D,20190806,000000,26.95,27.04,26.9,27.04,21221,0
+PSA_H.US,D,20190807,000000,26.95,27.04,26.86,26.87,33204,0
+PSA_H.US,D,20190808,000000,27,27.08,26.9007,27.08,11162,0
+PSA_H.US,D,20190809,000000,27.08,27.18,27.0604,27.1397,9748,0
+PSA_H.US,D,20190812,000000,27.17,27.3,27.0815,27.2875,27973,0
+PSA_H.US,D,20190813,000000,27.28,27.39,27.02,27.16,154421,0
+PSA_H.US,D,20190814,000000,27.18,27.18,27.02,27.14,50443,0
+PSA_H.US,D,20190815,000000,27.19,27.387,27.151,27.35,36950,0
+PSA_H.US,D,20190816,000000,27.35,27.35,27.2201,27.28,42402,0
+PSA_H.US,D,20190819,000000,27.48,27.48,27.28,27.42,20596,0
+PSA_H.US,D,20190820,000000,27.46,27.69,27.4,27.67,89561,0
+PSA_H.US,D,20190821,000000,27.76,27.79,27.65,27.7,47179,0
+PSA_H.US,D,20190822,000000,27.7,27.85,27.6,27.71,131811,0
+PSA_H.US,D,20190823,000000,27.81,27.81,27.676,27.73,56286,0
+PSA_H.US,D,20190826,000000,27.73,27.89,27.5851,27.83,17096,0
+PSA_H.US,D,20190827,000000,27.84,27.87,27.72,27.85,18555,0
+PSA_H.US,D,20190828,000000,27.85,27.91,27.71,27.91,53508,0
+PSA_H.US,D,20190829,000000,27.91,27.96,27.82,27.96,34244,0
+PSA_H.US,D,20190830,000000,27.92,28.04,27.8196,27.99,94780,0
+PSA_H.US,D,20190903,000000,27.94,27.94,27.84,27.93,23636,0
+PSA_H.US,D,20190904,000000,27.99,27.99,27.8381,27.99,26662,0
+PSA_H.US,D,20190905,000000,27.92,27.92,27.6601,27.8,85500,0
+PSA_H.US,D,20190906,000000,27.85,27.85,27.68,27.75,42195,0
+PSA_H.US,D,20190909,000000,27.82,27.84,27.71,27.84,47084,0
+PSA_H.US,D,20190910,000000,27.85,27.85,27.61,27.72,16232,0
+PSA_H.US,D,20190911,000000,27.37,27.39,27.11,27.3,15643,0
+PSA_H.US,D,20190912,000000,27.37,27.38,27.2188,27.31,20068,0
+PSA_H.US,D,20190913,000000,27.38,27.38,26.55,26.63,48290,0
+PSA_H.US,D,20190916,000000,26.79,26.79,26.39,26.67,42375,0
+PSA_H.US,D,20190917,000000,26.7,26.89,26.6,26.89,21573,0
+PSA_H.US,D,20190918,000000,26.96,27.14,26.86,27.14,44393,0
+PSA_H.US,D,20190919,000000,27.19,27.44,27.19,27.31,24878,0
+PSA_H.US,D,20190920,000000,27.36,27.36,27.2,27.36,11654,0
+PSA_H.US,D,20190923,000000,27.47,27.77,27.47,27.67,30280,0
+PSA_H.US,D,20190924,000000,27.67,27.84,27.66,27.72,16603,0
+PSA_H.US,D,20190925,000000,27.82,27.9587,27.67,27.78,23672,0
+PSA_H.US,D,20190926,000000,27.78,27.85,27.68,27.75,17947,0
+PSA_H.US,D,20190927,000000,27.9,28,27.8,27.99,48994,0
+PSA_H.US,D,20190930,000000,27.94,28.19,27.9087,28.12,106601,0
+PSA_H.US,D,20191001,000000,28.07,28.09,27.84,27.99,45803,0
+PSA_H.US,D,20191002,000000,28,28,27.5,27.9,23464,0
+PSA_H.US,D,20191003,000000,27.88,28,27.77,27.91,17177,0
+PSA_H.US,D,20191004,000000,27.99,28,27.85,27.868,20461,0
+PSA_H.US,D,20191007,000000,27.85,27.92,27.7,27.78,31140,0
+PSA_H.US,D,20191008,000000,27.96,27.98,27.845,27.96,29250,0
+PSA_H.US,D,20191009,000000,28,28.01,27.8,27.8,23434,0
+PSA_H.US,D,20191010,000000,27.79,27.9398,27.79,27.91,16821,0
+PSA_H.US,D,20191011,000000,27.93,28,27.8,27.93,18693,0
+PSA_H.US,D,20191014,000000,27.9,28,27.85,27.95,33589,0
+PSA_H.US,D,20191015,000000,28,28,27.8648,27.896,50310,0
+PSA_H.US,D,20191016,000000,27.96,27.96,27.78,27.85,15618,0
+PSA_H.US,D,20191017,000000,27.95,27.95,27.81,27.93,14635,0
+PSA_H.US,D,20191018,000000,27.95,28.09,27.95,28,38092,0
+PSA_H.US,D,20191021,000000,28.05,28.14,28,28.11,23984,0
+PSA_H.US,D,20191022,000000,28.11,28.19,28.068,28.17,112623,0
+PSA_H.US,D,20191023,000000,28.19,28.23,28.06,28.06,106034,0
+PSA_H.US,D,20191024,000000,28.2,28.29,28.05,28.19,28525,0
+PSA_H.US,D,20191025,000000,28.17,28.26,28.125,28.14,15516,0
+PSA_H.US,D,20191028,000000,28.2,28.2,27.9,27.9,22045,0
+PSA_H.US,D,20191029,000000,28.04,28.06,27.95,27.95,19683,0
+PSA_H.US,D,20191030,000000,28.02,28.04,27.6,27.82,47644,0
+PSA_H.US,D,20191031,000000,27.71,27.8,27.5,27.67,116699,0
+PSA_H.US,D,20191101,000000,27.69,27.79,27.6557,27.76,12566,0
+PSA_H.US,D,20191104,000000,27.79,27.935,27.7262,27.84,17381,0
+PSA_H.US,D,20191105,000000,27.82,27.82,27.5431,27.6,9437,0
+PSA_H.US,D,20191106,000000,27.65,27.66,27.47,27.54,16924,0
+PSA_H.US,D,20191107,000000,27.49,27.568,27.15,27.16,22341,0
+PSA_H.US,D,20191108,000000,27.14,27.14,26.895,26.96,29917,0
+PSA_H.US,D,20191111,000000,27,27,26.81,26.87,18054,0
+PSA_H.US,D,20191112,000000,26.93,27.1449,26.821,27.0879,20181,0
+PSA_H.US,D,20191113,000000,27.16,27.32,27.16,27.22,7680,0
+PSA_H.US,D,20191114,000000,27.23,27.38,27.23,27.29,14338,0
+PSA_H.US,D,20191115,000000,27.41,27.41,27.3488,27.36,5779,0
+PSA_H.US,D,20191118,000000,27.27,27.39,26.953,27.34,15883,0
+PSA_H.US,D,20191119,000000,27.32,27.47,27.27,27.38,12320,0
+PSA_H.US,D,20191120,000000,27.39,27.445,27.1962,27.34,21373,0
+PSA_H.US,D,20191121,000000,27.34,27.3534,27.19,27.23,7977,0
+PSA_H.US,D,20191122,000000,27.34,27.35,27.2203,27.2203,5934,0
+PSA_H.US,D,20191125,000000,27.37,27.37,27.1,27.25,35031,0
+PSA_H.US,D,20191126,000000,27.35,27.35,27.15,27.23,17061,0
+PSA_H.US,D,20191127,000000,27.27,27.27,27.06,27.06,15744,0
+PSA_H.US,D,20191129,000000,27.19,27.24,27,27,46316,0
+PSA_H.US,D,20191202,000000,26.99,27.09,26.72,27.09,17630,0
+PSA_H.US,D,20191203,000000,27.02,27.28,26.99,27.26,58929,0
+PSA_H.US,D,20191204,000000,27.27,27.3399,27.15,27.33,49185,0
+PSA_H.US,D,20191205,000000,27.34,27.34,27.2,27.25,15586,0
+PSA_H.US,D,20191206,000000,27.28,27.32,27.114,27.2195,13986,0
+PSA_H.US,D,20191209,000000,27.31,27.31,27.12,27.12,13818,0
+PSA_H.US,D,20191210,000000,27.12,27.29,27.12,27.22,20998,0
+PSA_H.US,D,20191211,000000,27.31,27.32,27.18,27.23,16772,0
+PSA_H.US,D,20191212,000000,27.03,27.03,26.85,26.97,15748,0
+PSA_H.US,D,20191213,000000,26.92,27.34,26.911,27.34,22603,0
+PSA_H.US,D,20191216,000000,27.39,27.425,27.2837,27.41,6781,0
+PSA_H.US,D,20191217,000000,27.4186,27.48,27.35,27.48,13098,0
+PSA_H.US,D,20191218,000000,27.48,27.73,27.42,27.73,13410,0
+PSA_H.US,D,20191219,000000,27.73,27.85,27.65,27.71,8989,0
+PSA_H.US,D,20191220,000000,27.58,27.69,27.58,27.58,14702,0
+PSA_H.US,D,20191223,000000,27.81,27.81,27.609,27.78,12945,0
+PSA_H.US,D,20191224,000000,27.7,27.86,27.6425,27.86,3132,0
+PSA_H.US,D,20191226,000000,27.86,27.86,27.7235,27.86,2934,0
+PSA_H.US,D,20191227,000000,27.86,27.86,27.63,27.83,8563,0
+PSA_H.US,D,20191230,000000,27.84,27.93,27.76,27.83,10375,0
+PSA_H.US,D,20191231,000000,27.76,27.88,27.69,27.69,20348,0
+PSA_H.US,D,20200102,000000,27.69,28.06,27.69,28.06,19066,0
+PSA_H.US,D,20200103,000000,27.71,28.1673,27.71,28.01,18732,0
+PSA_H.US,D,20200106,000000,28.14,28.14,27.91,28.0398,10527,0
+PSA_H.US,D,20200107,000000,27.94,27.94,27.72,27.8331,46783,0
+PSA_H.US,D,20200108,000000,27.8,28.06,27.8,27.9,27626,0
+PSA_H.US,D,20200109,000000,27.99,27.99,27.7,27.86,22783,0
+PSA_H.US,D,20200110,000000,27.73,27.95,27.73,27.9022,8290,0
+PSA_H.US,D,20200113,000000,27.99,28,27.92,28,7666,0
+PSA_H.US,D,20200114,000000,27.94,28.08,27.8901,28.05,14822,0
+PSA_H.US,D,20200115,000000,27.91,28.1442,27.91,28.12,17263,0
+PSA_H.US,D,20200116,000000,28,28.13,28,28.11,19539,0
+PSA_H.US,D,20200117,000000,28.1,28.2,27.88,28.2,19328,0
+PSA_H.US,D,20200121,000000,27.92,28.1947,27.92,28.19,13413,0
+PSA_H.US,D,20200122,000000,28.01,28.19,28.01,28.09,22300,0
+PSA_H.US,D,20200123,000000,28.17,28.17,27.95,27.99,17167,0
+PSA_H.US,D,20200124,000000,28.05,28.13,28,28.055,10097,0
+PSA_H.US,D,20200127,000000,27.91,28.075,27.91,28.0263,10562,0
+PSA_H.US,D,20200128,000000,27.97,28.08,27.97,28.0011,8550,0
+PSA_H.US,D,20200129,000000,28,28.16,27.95,28.1,23080,0
+PSA_H.US,D,20200130,000000,28.07,28.125,28.01,28.065,21129,0
+PSA_H.US,D,20200131,000000,27.97,28.15,27.97,28.02,17821,0
+PSA_H.US,D,20200203,000000,28.2012,28.2012,27.774,27.94,28445,0
+PSA_H.US,D,20200204,000000,27.87,28.04,27.87,27.95,25798,0
+PSA_H.US,D,20200205,000000,28.079,28.19,27.9,28.09,14073,0
+PSA_H.US,D,20200206,000000,27.98,28.19,27.98,28.19,16937,0
+PSA_H.US,D,20200207,000000,28.35,28.41,28.1005,28.2522,292212,0
+PSA_H.US,D,20200210,000000,28.18,28.3,28.03,28.3,17926,0
+PSA_H.US,D,20200211,000000,28.345,28.5188,28.345,28.4871,23849,0
+PSA_H.US,D,20200212,000000,28.33,28.46,28.28,28.4,28571,0
+PSA_H.US,D,20200213,000000,28.4815,28.4815,28.3491,28.38,23221,0
+PSA_H.US,D,20200214,000000,28.342,28.64,28.3317,28.6283,22767,0
+PSA_H.US,D,20200218,000000,28.63,28.63,28.51,28.52,67307,0
+PSA_H.US,D,20200219,000000,28.5651,28.647,26.5,28.26,71023,0
+PSA_H.US,D,20200220,000000,28.16,28.59,28.16,28.55,26882,0
+PSA_H.US,D,20200221,000000,28.42,28.58,28.42,28.5022,17503,0
+PSA_H.US,D,20200224,000000,28.39,28.405,28.02,28.02,13466,0
+PSA_H.US,D,20200225,000000,28.37,28.4,27.507,27.53,36380,0
+PSA_H.US,D,20200226,000000,27.6803,28.3126,27.39,27.64,35300,0
+PSA_H.US,D,20200227,000000,27.34,27.6335,27.1968,27.51,18835,0
+PSA_H.US,D,20200228,000000,27,27.78,26.93,27.03,62142,0
+PSA_H.US,D,20200302,000000,27.08,27.49,27.03,27.49,56915,0
+PSA_H.US,D,20200303,000000,27.31,27.8484,27.3,27.41,18845,0
+PSA_H.US,D,20200304,000000,27.51,27.5453,27.33,27.46,32234,0
+PSA_H.US,D,20200305,000000,27.21,27.49,27.07,27.16,33245,0
+PSA_H.US,D,20200306,000000,27.07,27.16,26.61,26.86,33090,0
+PSA_H.US,D,20200309,000000,26.25,26.67,26.06,26.37,55124,0
+PSA_H.US,D,20200310,000000,26.51,26.71,26.35,26.71,28368,0
+PSA_H.US,D,20200311,000000,26.66,26.7224,26.2,26.6,47456,0
+PSA_H.US,D,20200312,000000,25.6,26,25.21,25.62,109762,0
+PSA_H.US,D,20200313,000000,25.16,25.97,25.16,25.75,48240,0
+PSA_H.US,D,20200316,000000,25,25,24.08,24.5,112667,0
+PSA_H.US,D,20200317,000000,24.4,25.4549,24.128,25.13,70402,0
+PSA_H.US,D,20200318,000000,24.85,25.05,21.8061,24.4,151030,0
+PSA_H.US,D,20200319,000000,24.21,24.4945,22.5838,23.6584,100691,0
+PSA_H.US,D,20200320,000000,23.6,24.5,23.05,23.06,151547,0
+PSA_H.US,D,20200323,000000,23.85,23.85,21.26,22.39,74997,0
+PSA_H.US,D,20200324,000000,23.39,24.17,22.88,23.57,87140,0
+PSA_H.US,D,20200325,000000,23.71,25.51,23.71,25.07,77324,0
+PSA_H.US,D,20200326,000000,24.64,25.68,24.64,25.6,93378,0
+PSA_H.US,D,20200327,000000,25.35,25.3714,24.75,25.02,58864,0
+PSA_H.US,D,20200330,000000,24.88,25.58,24.88,25.58,22054,0
+PSA_H.US,D,20200331,000000,25.32,25.74,25.29,25.5,34499,0
+PSA_H.US,D,20200401,000000,25.15,25.19,24.64,25.1,130221,0
+PSA_H.US,D,20200402,000000,24.8,25.4,24.8,25.19,439227,0
+PSA_H.US,D,20200403,000000,25.3,25.3,24.76,24.87,84894,0
+PSA_H.US,D,20200406,000000,25.05,25.2058,25.03,25.19,64865,0
+PSA_H.US,D,20200407,000000,25.4,25.73,25.3,25.73,71658,0
+PSA_H.US,D,20200408,000000,25.55,26.3,25.51,26.025,61996,0
+PSA_H.US,D,20200409,000000,26.1,26.7949,26.1,26.555,36956,0
+PSA_H.US,D,20200413,000000,26.74,26.74,25.65,26.5,36346,0
+PSA_H.US,D,20200414,000000,26.33,26.79,26.33,26.78,41347,0
+PSA_H.US,D,20200415,000000,26.65,26.77,26.1187,26.74,50513,0
+PSA_H.US,D,20200416,000000,26.74,26.74,26.3196,26.36,46175,0
+PSA_H.US,D,20200417,000000,26.42,26.8,26.42,26.66,54643,0
+PSA_H.US,D,20200420,000000,26.54,26.72,26.39,26.5,49769,0
+PSA_H.US,D,20200421,000000,26.25,26.35,26.11,26.25,59171,0
+PSA_H.US,D,20200422,000000,26.43,26.6,26.28,26.28,26025,0
+PSA_H.US,D,20200423,000000,26.46,26.62,26.32,26.57,23049,0
+PSA_H.US,D,20200424,000000,26.47,26.75,26.47,26.64,48329,0
+PSA_H.US,D,20200427,000000,26.66,26.93,26.66,26.9226,13029,0
+PSA_H.US,D,20200428,000000,27.08,27.08,26.72,26.8,31671,0
+PSA_H.US,D,20200429,000000,26.81,27.18,26.81,27.1267,30328,0
+PSA_H.US,D,20200430,000000,27.12,27.4,27.02,27.39,34880,0
+PSA_H.US,D,20200501,000000,27.38,27.38,27.043,27.1201,16057,0
+PSA_H.US,D,20200504,000000,27.12,27.33,27.12,27.25,20841,0
+PSA_H.US,D,20200505,000000,27.255,27.37,27.1501,27.2605,19820,0
+PSA_H.US,D,20200506,000000,27.15,27.36,27.15,27.17,13426,0
+PSA_H.US,D,20200507,000000,27.13,27.38,27.13,27.25,26388,0
+PSA_H.US,D,20200508,000000,27.35,27.57,27.29,27.55,26174,0
+PSA_H.US,D,20200511,000000,27.5,27.59,27.408,27.58,24319,0
+PSA_H.US,D,20200512,000000,27.58,27.58,27.25,27.5,40283,0
+PSA_H.US,D,20200513,000000,27.37,27.4494,27.22,27.37,20892,0
+PSA_H.US,D,20200514,000000,27.16,27.25,26.859,27.24,18533,0
+PSA_H.US,D,20200515,000000,27.08,27.24,26.8333,26.845,17110,0
+PSA_H.US,D,20200518,000000,26.8,27.04,26.775,26.896,32654,0
+PSA_H.US,D,20200519,000000,26.77,27.0398,26.77,26.96,7782,0
+PSA_H.US,D,20200520,000000,26.96,27.03,26.87,26.94,10379,0
+PSA_H.US,D,20200521,000000,26.9,27.1,26.9,27.037,11971,0
+PSA_H.US,D,20200522,000000,26.95,27.21,26.93,27.2,16844,0
+PSA_H.US,D,20200526,000000,27.3,27.48,27.19,27.34,25024,0
+PSA_H.US,D,20200527,000000,27.35,27.48,27.24,27.48,33512,0
+PSA_H.US,D,20200528,000000,27.48,27.54,27.45,27.54,12364,0
+PSA_H.US,D,20200529,000000,27.36,27.58,27.36,27.58,15937,0
+PSA_H.US,D,20200601,000000,27.41,27.73,27.41,27.73,7238,0
+PSA_H.US,D,20200602,000000,27.82,27.89,27.75,27.89,23864,0
+PSA_H.US,D,20200603,000000,27.82,27.96,27.77,27.96,12396,0
+PSA_H.US,D,20200604,000000,27.95,27.96,27.76,27.83,27598,0
+PSA_H.US,D,20200605,000000,27.94,28.01,27.85,27.9501,15100,0
+PSA_H.US,D,20200608,000000,27.9,27.93,27.6836,27.93,25821,0
+PSA_H.US,D,20200609,000000,27.9,27.92,27.7601,27.82,15734,0
+PSA_H.US,D,20200610,000000,27.82,27.82,27.63,27.78,19833,0
+PSA_H.US,D,20200611,000000,27.6,27.6,27.21,27.26,51502,0
+PSA_H.US,D,20200612,000000,27.11,27.11,26.73,26.73,52275,0
+PSA_H.US,D,20200615,000000,26.6,26.99,26.6,26.98,36438,0
+PSA_H.US,D,20200616,000000,27.26,27.29,27.12,27.191,24810,0
+PSA_H.US,D,20200617,000000,27.12,27.314,27.12,27.2366,49629,0
+PSA_H.US,D,20200618,000000,27.22,27.4,27.15,27.4,15020,0
+PSA_H.US,D,20200619,000000,27.2501,27.44,27.15,27.19,46406,0
+PSA_H.US,D,20200622,000000,27.21,27.358,27,27.01,20829,0
+PSA_H.US,D,20200623,000000,27.02,27.12,26.91,27.02,36344,0
+PSA_H.US,D,20200624,000000,27.02,27.1499,26.9,26.96,24963,0
+PSA_H.US,D,20200625,000000,26.9,26.96,26.74,26.8,43936,0
+PSA_H.US,D,20200626,000000,26.89,26.89,26.67,26.67,27594,0
+PSA_H.US,D,20200629,000000,26.62,26.77,26.52,26.77,33706,0
+PSA_H.US,D,20200630,000000,26.77,26.97,26.67,26.67,88421,0
+PSA_H.US,D,20200701,000000,26.85,26.85,26.65,26.78,21080,0
+PSA_H.US,D,20200702,000000,26.8,26.94,26.76,26.89,17142,0
+PSA_H.US,D,20200706,000000,26.9056,26.99,26.8695,26.95,13050,0
+PSA_H.US,D,20200707,000000,26.97,27.2,26.93,27.1,38638,0
+PSA_H.US,D,20200708,000000,27.11,27.3,27.11,27.23,30205,0
+PSA_H.US,D,20200709,000000,27.23,27.2995,27.15,27.2995,22805,0
+PSA_H.US,D,20200710,000000,27.33,27.46,27.22,27.39,20509,0
+PSA_H.US,D,20200713,000000,27.4,27.58,27.22,27.22,20520,0
+PSA_H.US,D,20200714,000000,27.22,27.29,27.06,27.2774,44899,0
+PSA_H.US,D,20200715,000000,27.24,27.52,27.24,27.52,29549,0
+PSA_H.US,D,20200716,000000,27.49,27.68,27.4744,27.68,14531,0
+PSA_H.US,D,20200717,000000,27.58,27.785,27.58,27.77,16854,0
+PSA_H.US,D,20200720,000000,27.67,28.09,27.67,28.09,43649,0
+PSA_H.US,D,20200721,000000,28.1,28.19,28.02,28.17,51867,0
+PSA_H.US,D,20200722,000000,28.19,28.27,28.15,28.21,51311,0
+PSA_H.US,D,20200723,000000,28.25,28.38,28.1885,28.28,24390,0
+PSA_H.US,D,20200724,000000,28.38,28.42,28.29,28.29,9736,0
+PSA_H.US,D,20200727,000000,28.25,28.67,28.25,28.45,50216,0
+PSA_H.US,D,20200728,000000,28.41,28.66,28.41,28.5,20597,0
+PSA_H.US,D,20200729,000000,28.55,28.63,28.5,28.58,27322,0
+PSA_H.US,D,20200730,000000,28.48,28.61,28.42,28.51,19046,0
+PSA_H.US,D,20200731,000000,28.51,28.83,28.51,28.51,25476,0
+PSA_H.US,D,20200803,000000,28.51,28.74,28.51,28.59,14113,0
+PSA_H.US,D,20200804,000000,28.66,28.66,28.548,28.65,9143,0
+PSA_H.US,D,20200805,000000,28.66,28.73,28.62,28.62,9203,0
+PSA_H.US,D,20200806,000000,28.65,28.68,28.62,28.63,12543,0
+PSA_H.US,D,20200807,000000,28.64,28.71,28.45,28.7,29943,0
+PSA_H.US,D,20200810,000000,28.7,28.73,28.51,28.51,25192,0
+PSA_H.US,D,20200811,000000,28.44,28.66,28.23,28.58,33827,0
+PSA_H.US,D,20200812,000000,28.52,28.5535,28.38,28.46,63017,0
+PSA_H.US,D,20200813,000000,28.41,28.57,28.41,28.46,36257,0
+PSA_H.US,D,20200814,000000,28.41,28.55,28.41,28.46,23864,0
+PSA_H.US,D,20200817,000000,28.55,28.55,28.4002,28.465,12672,0
+PSA_H.US,D,20200818,000000,28.47,28.53,28.47,28.53,70531,0
+PSA_H.US,D,20200819,000000,28.54,28.57,28.5091,28.57,49599,0
+PSA_H.US,D,20200820,000000,28.6,28.68,28.5443,28.57,40239,0
+PSA_H.US,D,20200821,000000,28.67,28.67,28.4948,28.57,18030,0
+PSA_H.US,D,20200824,000000,28.67,28.67,28.38,28.56,36622,0
+PSA_H.US,D,20200825,000000,28.56,28.56,28.49,28.53,26583,0
+PSA_H.US,D,20200826,000000,28.53,28.58,28.53,28.58,33936,0
+PSA_H.US,D,20200827,000000,28.6,28.64,28.44,28.57,53169,0
+PSA_H.US,D,20200828,000000,28.57,28.6,28.49,28.49,12482,0
+PSA_H.US,D,20200831,000000,28.49,28.56,28.4,28.4,35145,0
+PSA_H.US,D,20200901,000000,28.4,28.7,28.4,28.53,25522,0
+PSA_H.US,D,20200902,000000,28.61,28.61,28.46,28.52,29202,0
+PSA_H.US,D,20200903,000000,28.52,28.588,28.3,28.53,9446,0
+PSA_H.US,D,20200904,000000,28.52,28.6,28.24,28.43,32379,0
+PSA_H.US,D,20200908,000000,28.36,28.57,28.36,28.48,70225,0
+PSA_H.US,D,20200909,000000,28.48,28.6,28.44,28.44,34870,0
+PSA_H.US,D,20200910,000000,28.55,28.694,28.55,28.63,19264,0
+PSA_H.US,D,20200911,000000,28.69,28.69,28.51,28.56,101980,0
+PSA_H.US,D,20200914,000000,28.39,28.57,28.36,28.51,109615,0
+PSA_H.US,D,20200915,000000,28.4298,28.61,28.4298,28.61,16614,0
+PSA_H.US,D,20200916,000000,28.65,28.73,28.5323,28.58,15494,0
+PSA_H.US,D,20200917,000000,28.56,28.58,28.44,28.455,16542,0
+PSA_H.US,D,20200918,000000,28.48,28.4816,28.3101,28.4,18187,0
+PSA_H.US,D,20200921,000000,28.31,28.35,28.2,28.249,6031,0
+PSA_H.US,D,20200922,000000,28.34,28.39,28.27,28.38,17298,0
+PSA_H.US,D,20200923,000000,28.38,28.39,27.95,28.11,12887,0
+PSA_H.US,D,20200924,000000,28.1,28.1,27.65,27.85,27547,0
+PSA_H.US,D,20200925,000000,27.91,28.32,27.85,28.24,16809,0
+PSA_H.US,D,20200928,000000,28.41,28.47,28.335,28.38,23543,0
+PSA_H.US,D,20200929,000000,28.39,28.4,28.2,28.38,44435,0
+PSA_H.US,D,20200930,000000,28.39,28.45,28.2,28.2,47204,0
+PSA_H.US,D,20201001,000000,28.33,28.63,28.2798,28.5406,22661,0
+PSA_H.US,D,20201002,000000,28.41,28.54,28.41,28.47,17005,0
+PSA_H.US,D,20201005,000000,28.48,28.69,28.4744,28.67,28438,0
+PSA_H.US,D,20201006,000000,28.58,28.7249,28.54,28.67,11031,0
+PSA_H.US,D,20201007,000000,28.67,28.68,28.51,28.67,18330,0
+PSA_H.US,D,20201008,000000,28.67,28.72,28.67,28.715,13091,0
+PSA_H.US,D,20201009,000000,28.71,28.71,28.63,28.69,9515,0
+PSA_H.US,D,20201012,000000,28.72,28.75,28.63,28.69,17020,0
+PSA_H.US,D,20201013,000000,28.65,28.77,28.645,28.77,23540,0
+PSA_H.US,D,20201014,000000,28.68,28.76,28.66,28.75,12649,0
+PSA_H.US,D,20201015,000000,28.73,28.77,28.65,28.715,9443,0
+PSA_H.US,D,20201016,000000,28.76,28.76,28.6,28.6,11095,0
+PSA_H.US,D,20201019,000000,28.57,28.6553,28.54,28.61,16350,0
+PSA_H.US,D,20201020,000000,28.61,28.7,28.61,28.69,12961,0
+PSA_H.US,D,20201021,000000,28.69,28.69,28.32,28.45,17110,0
+PSA_H.US,D,20201022,000000,28.36,28.57,28.25,28.4,22654,0
+PSA_H.US,D,20201023,000000,28.4,28.73,28.4,28.73,21586,0
+PSA_H.US,D,20201026,000000,28.68,28.73,28.5871,28.63,13703,0
+PSA_H.US,D,20201027,000000,28.63,28.68,28.5249,28.56,10582,0
+PSA_H.US,D,20201028,000000,28.51,28.5574,28.0793,28.08,22169,0
+PSA_H.US,D,20201029,000000,28.18,28.43,28.01,28.11,10905,0
+PSA_H.US,D,20201030,000000,28.1,28.36,28.1,28.3,56478,0
+PSA_H.US,D,20201102,000000,28.41,28.41,28.24,28.24,9081,0
+PSA_H.US,D,20201103,000000,28.24,28.43,28.24,28.34,6865,0
+PSA_H.US,D,20201104,000000,28.34,28.68,28.34,28.6,10883,0
+PSA_H.US,D,20201105,000000,28.67,28.74,28.6185,28.67,6239,0
+PSA_H.US,D,20201106,000000,28.6,28.7,28.51,28.55,7922,0
+PSA_H.US,D,20201109,000000,28.46,28.77,28.46,28.55,42240,0
+PSA_H.US,D,20201110,000000,28.51,28.68,28.46,28.5,52158,0
+PSA_H.US,D,20201111,000000,28.6,28.62,28.43,28.5,22404,0
+PSA_H.US,D,20201112,000000,28.57,28.57,28.45,28.45,20205,0
+PSA_H.US,D,20201113,000000,28.4988,28.56,28.42,28.475,25987,0
+PSA_H.US,D,20201116,000000,28.57,28.71,28.44,28.71,37192,0
+PSA_H.US,D,20201117,000000,28.7,28.75,28.67,28.71,16291,0
+PSA_H.US,D,20201118,000000,28.73,28.75,28.61,28.6599,8361,0
+PSA_H.US,D,20201119,000000,28.69,28.75,28.6704,28.7,12419,0
+PSA_H.US,D,20201120,000000,28.74,28.74,28.63,28.63,3998,0
+PSA_H.US,D,20201123,000000,28.72,28.78,28.68,28.68,22180,0
+PSA_H.US,D,20201124,000000,28.78,28.78,28.64,28.64,14919,0
+PSA_H.US,D,20201125,000000,28.71,28.755,28.68,28.69,13303,0
+PSA_H.US,D,20201127,000000,28.75,28.77,28.7,28.72,11032,0
+PSA_H.US,D,20201130,000000,28.64,28.73,28.57,28.57,49136,0
+PSA_H.US,D,20201201,000000,28.67,28.72,28.64,28.72,10446,0
+PSA_H.US,D,20201202,000000,28.72,28.79,28.7,28.79,10060,0
+PSA_H.US,D,20201203,000000,28.8,28.86,28.66,28.84,7522,0
+PSA_H.US,D,20201204,000000,28.84,28.88,28.8112,28.86,15074,0
+PSA_H.US,D,20201207,000000,28.79,28.86,28.7801,28.84,27087,0
+PSA_H.US,D,20201208,000000,28.89,28.94,28.51,28.85,17335,0
+PSA_H.US,D,20201209,000000,28.89,28.95,28.81,28.86,14422,0
+PSA_H.US,D,20201210,000000,28.91,28.94,28.84,28.9,14873,0
+PSA_H.US,D,20201211,000000,28.86,28.97,28.86,28.94,11062,0
+PSA_H.US,D,20201214,000000,28.7,28.7,28.54,28.7,19598,0
+PSA_H.US,D,20201215,000000,28.7,28.708,28.62,28.7,13826,0
+PSA_H.US,D,20201216,000000,28.72,28.74,28.65,28.7,10357,0
+PSA_H.US,D,20201217,000000,28.75,28.81,28.7,28.78,16403,0
+PSA_H.US,D,20201218,000000,28.81,28.88,28.7449,28.88,9498,0
+PSA_H.US,D,20201221,000000,28.84,28.93,28.69,28.85,23426,0
+PSA_H.US,D,20201222,000000,28.91,28.93,28.6543,28.8,21985,0
+PSA_H.US,D,20201223,000000,28.8,28.84,28.71,28.82,8461,0
+PSA_H.US,D,20201224,000000,28.84,28.975,28.84,28.96,6153,0
+PSA_H.US,D,20201228,000000,28.98,29,28.915,28.9432,13562,0
+PSA_H.US,D,20201229,000000,29,29,28.86,28.97,14896,0
+PSA_H.US,D,20201230,000000,28.86,28.92,28.76,28.92,15955,0
+PSA_H.US,D,20201231,000000,28.93,28.93,28.79,28.79,25839,0
+PSA_H.US,D,20210104,000000,28.89,28.89,28.6104,28.6104,7653,0
+PSA_H.US,D,20210105,000000,28.56,28.7,28.55,28.6,55711,0
+PSA_H.US,D,20210106,000000,28.44,28.65,27.91,28.12,35693,0
+PSA_H.US,D,20210107,000000,27.72,28.02,27.72,27.97,29162,0
+PSA_H.US,D,20210108,000000,28.07,28.07,27.82,27.95,9113,0
+PSA_H.US,D,20210111,000000,27.96,27.98,27.61,27.71,25622,0
+PSA_H.US,D,20210112,000000,27.8,27.8,27.35,27.56,38480,0
+PSA_H.US,D,20210113,000000,27.27,27.69,27.27,27.61,85300,0
+PSA_H.US,D,20210114,000000,27.67,27.71,27.5,27.65,30997,0
+PSA_H.US,D,20210115,000000,27.54,27.79,27.54,27.61,34892,0
+PSA_H.US,D,20210119,000000,27.86,27.99,27.69,27.93,21749,0
+PSA_H.US,D,20210120,000000,27.99,28.06,27.93,28.03,14868,0
+PSA_H.US,D,20210121,000000,28.03,28.04,27.8,27.9899,18321,0
+PSA_H.US,D,20210122,000000,27.92,28.03,27.91,28.03,16607,0
+PSA_H.US,D,20210125,000000,28.05,28.22,28.031,28.06,21040,0
+PSA_H.US,D,20210126,000000,28.13,28.22,27.95,28.2199,18740,0
+PSA_H.US,D,20210127,000000,28.21,28.21,27.88,27.88,15132,0
+PSA_H.US,D,20210128,000000,27.88,28.03,27.7901,28,11898,0
+PSA_H.US,D,20210129,000000,27.99,28.21,27.92,28.21,32109,0
+PSA_H.US,D,20210201,000000,28.21,28.21,28.03,28.085,12784,0
+PSA_H.US,D,20210202,000000,28.05,28.18,28.05,28.0714,11003,0
+PSA_H.US,D,20210203,000000,28.03,28.18,27.85,28,14509,0
+PSA_H.US,D,20210204,000000,27.9,27.97,27.685,27.97,26673,0
+PSA_H.US,D,20210205,000000,27.97,28.07,27.83,28.02,14320,0
+PSA_H.US,D,20210208,000000,28.02,28.035,27.9226,28,9274,0
+PSA_H.US,D,20210209,000000,27.87,28.07,27.87,28.07,23518,0
+PSA_H.US,D,20210210,000000,28.07,28.0899,27.91,27.95,20042,0
+PSA_H.US,D,20210211,000000,28.07,28.1,27.76,27.835,144315,0
+PSA_H.US,D,20210212,000000,27.84,27.84,27.57,27.5913,13260,0
+PSA_H.US,D,20210216,000000,27.68,27.68,27.3,27.3,18385,0
+PSA_H.US,D,20210217,000000,27.59,27.59,27.36,27.36,14431,0
+PSA_H.US,D,20210218,000000,27.47,27.6,27.28,27.58,21981,0
+PSA_H.US,D,20210219,000000,27.53,27.65,27.389,27.64,28987,0
+PSA_H.US,D,20210222,000000,27.64,27.64,27.44,27.64,16561,0
+PSA_H.US,D,20210223,000000,27.64,27.64,27.4745,27.54,9328,0
+PSA_H.US,D,20210224,000000,27.54,27.54,27.29,27.4,26385,0
+PSA_H.US,D,20210225,000000,27.5,27.5,27.05,27.2,33798,0
+PSA_H.US,D,20210226,000000,27.36,27.36,27.13,27.3,48751,0
+PSA_H.US,D,20210301,000000,27.5,27.53,27.24,27.51,14795,0
+PSA_H.US,D,20210302,000000,27.51,27.7,27.48,27.555,13447,0
+PSA_H.US,D,20210303,000000,27.64,27.64,27.3236,27.55,16579,0
+PSA_H.US,D,20210304,000000,27.57,27.57,27.2073,27.3472,54974,0
+PSA_H.US,D,20210305,000000,27.34,27.44,27.2,27.39,77490,0
+PSA_H.US,D,20210308,000000,27.3,27.39,27.2501,27.39,79772,0
+PSA_H.US,D,20210309,000000,27.4,27.46,27.22,27.415,46129,0
+PSA_H.US,D,20210310,000000,27.43,27.501,27.38,27.49,17346,0
+PSA_H.US,D,20210311,000000,27.56,27.7099,27.511,27.7,11069,0
+PSA_H.US,D,20210312,000000,27.66,27.67,27.5,27.67,51715,0
+PSA_H.US,D,20210315,000000,27.35,27.51,27.34,27.4713,28776,0
+PSA_H.US,D,20210316,000000,27.54,27.6318,27.51,27.601,16011,0
+PSA_H.US,D,20210317,000000,27.65,27.65,27.45,27.6,20591,0
+PSA_H.US,D,20210318,000000,27.58,27.58,27.18,27.2,17996,0
+PSA_H.US,D,20210319,000000,27.3,27.3718,27.002,27.27,10935,0
+PSA_H.US,D,20210322,000000,27.47,27.5,27.27,27.5,16774,0
+PSA_H.US,D,20210323,000000,27.53,27.631,27.47,27.575,11014,0
+PSA_H.US,D,20210324,000000,27.63,27.76,27.6,27.7416,28790,0
+PSA_H.US,D,20210325,000000,27.74,27.75,27.63,27.7257,10563,0
+PSA_H.US,D,20210326,000000,27.72,27.72,27.51,27.62,7512,0
+PSA_H.US,D,20210329,000000,27.65,27.69,27.47,27.58,8468,0
+PSA_H.US,D,20210330,000000,27.58,27.84,27.5,27.84,15665,0
+PSA_H.US,D,20210331,000000,27.83,28,27.79,27.79,26540,0
+PSA_H.US,D,20210401,000000,27.9,28.12,27.45,27.98,33905,0
+PSA_H.US,D,20210405,000000,27.91,28.06,27.9,28.0599,15389,0
+PSA_H.US,D,20210406,000000,28.08,28.38,28.0528,28.34,22083,0
+PSA_H.US,D,20210407,000000,28.38,28.46,28.33,28.46,17411,0
+PSA_H.US,D,20210408,000000,28.48,28.48,28.35,28.47,11793,0
+PSA_H.US,D,20210409,000000,28.48,28.48,28.39,28.4565,8441,0
+PSA_H.US,D,20210412,000000,28.46,28.46,28.35,28.3936,13507,0
+PSA_H.US,D,20210413,000000,28.35,28.5236,28.35,28.46,18641,0
+PSA_H.US,D,20210414,000000,28.46,28.551,28.46,28.46,18293,0
+PSA_H.US,D,20210415,000000,28.46,28.73,28.46,28.71,36766,0
+PSA_H.US,D,20210416,000000,28.69,28.7444,28.58,28.74,17676,0
+PSA_H.US,D,20210419,000000,28.74,28.74,28.59,28.59,9501,0
+PSA_H.US,D,20210420,000000,28.59,28.67,28.54,28.54,7951,0
+PSA_H.US,D,20210421,000000,28.6928,28.6928,28.45,28.5499,16543,0
+PSA_H.US,D,20210422,000000,28.51,28.618,28.51,28.585,14788,0
+PSA_H.US,D,20210423,000000,28.6,28.73,28.6,28.63,18574,0
+PSA_H.US,D,20210426,000000,28.69,28.7456,28.67,28.67,12404,0
+PSA_H.US,D,20210427,000000,28.6,28.68,28.55,28.55,20984,0
+PSA_H.US,D,20210428,000000,28.66,28.66,28.48,28.5605,7656,0
+PSA_H.US,D,20210429,000000,28.6,28.64,28.05,28.54,42795,0
+PSA_H.US,D,20210430,000000,28.61,28.61,28.32,28.32,54004,0
+PSA_H.US,D,20210503,000000,28.47,28.58,28.41,28.54,9134,0
+PSA_H.US,D,20210504,000000,28.46,28.5714,28.45,28.54,11516,0
+PSA_H.US,D,20210505,000000,28.59,28.59,28.3205,28.33,8169,0
+PSA_H.US,D,20210506,000000,28.48,28.48,28.18,28.2499,55985,0
+PSA_H.US,D,20210507,000000,28.25,28.25,28.1813,28.25,18925,0
+PSA_H.US,D,20210510,000000,28.25,28.38,28.196,28.21,14393,0
+PSA_H.US,D,20210511,000000,28.21,28.21,27.8903,27.97,25843,0
+PSA_H.US,D,20210512,000000,27.95,27.95,27.64,27.65,12909,0
+PSA_H.US,D,20210513,000000,27.63,27.8899,27.63,27.76,6070,0
+PSA_H.US,D,20210514,000000,27.76,27.9778,27.76,27.8034,6249,0
+PSA_H.US,D,20210517,000000,27.9,27.94,27.78,27.82,9254,0
+PSA_H.US,D,20210518,000000,27.8355,27.94,27.79,27.85,6562,0
+PSA_H.US,D,20210519,000000,27.76,27.92,27.76,27.9,13495,0
+PSA_H.US,D,20210520,000000,27.84,28.02,27.82,28,10124,0
+PSA_H.US,D,20210521,000000,27.91,28.225,27.9025,28.15,9452,0
+PSA_H.US,D,20210524,000000,28.24,28.32,28.19,28.1952,9151,0
+PSA_H.US,D,20210525,000000,28.25,28.275,28.17,28.275,5954,0
+PSA_H.US,D,20210526,000000,28.21,28.2696,28.03,28.04,16014,0
+PSA_H.US,D,20210527,000000,28.09,28.09,27.95,28.015,19661,0
+PSA_H.US,D,20210528,000000,28.02,28.05,27.87,27.99,38537,0
+PSA_H.US,D,20210601,000000,28.16,28.25,27.9,28.2,40340,0
+PSA_H.US,D,20210602,000000,28.28,28.28,28.01,28.067,43564,0
+PSA_H.US,D,20210603,000000,28.11,28.1777,27.97,28.03,61225,0
+PSA_H.US,D,20210604,000000,28.1,28.2,28.01,28.1,570775,0
+PSA_H.US,D,20210607,000000,28.18,28.22,28.05,28.06,25801,0
+PSA_H.US,D,20210608,000000,28.2,28.2,28.05,28.1035,8698,0
+PSA_H.US,D,20210609,000000,28.18,28.35,28.12,28.16,22208,0
+PSA_H.US,D,20210610,000000,28.24,28.24,28.13,28.2,24803,0
+PSA_H.US,D,20210611,000000,28.22,28.338,28.13,28.31,25173,0
+PSA_H.US,D,20210614,000000,28,28.0671,27.85,28,23138,0
+PSA_H.US,D,20210615,000000,28.03,28.1,27.915,28.1,25510,0
+PSA_H.US,D,20210616,000000,28.13,28.13,28.0196,28.08,11345,0
+PSA_H.US,D,20210617,000000,28,28.2,28,28.11,18389,0
+PSA_H.US,D,20210618,000000,28.15,28.25,28.074,28.19,22039,0
+PSA_H.US,D,20210621,000000,28.22,28.22,28.09,28.16,8464,0
+PSA_H.US,D,20210622,000000,28.19,28.315,28.164,28.3,23526,0
+PSA_H.US,D,20210623,000000,28.35,28.39,28.2282,28.3659,10623,0
+PSA_H.US,D,20210624,000000,28.37,28.47,28.2833,28.4,13570,0
+PSA_H.US,D,20210625,000000,28.4,28.4,28.2,28.3399,14054,0
+PSA_H.US,D,20210628,000000,28.37,28.47,28.2752,28.47,10945,0
+PSA_H.US,D,20210629,000000,28.47,28.47,28.32,28.46,13819,0
+PSA_H.US,D,20210630,000000,28.46,28.68,28.4,28.6,54176,0
+PSA_H.US,D,20210701,000000,28.58,28.68,28.5,28.5,11417,0
+PSA_H.US,D,20210702,000000,28.5,28.57,28.42,28.42,19127,0
+PSA_H.US,D,20210706,000000,28.59,28.59,28.4601,28.55,14951,0
+PSA_H.US,D,20210707,000000,28.58,28.58,28.4433,28.5,18330,0
+PSA_H.US,D,20210708,000000,28.57,28.57,28.36,28.47,6917,0
+PSA_H.US,D,20210709,000000,28.49,28.5153,28.45,28.45,10540,0
+PSA_H.US,D,20210712,000000,28.57,28.57,28.4,28.426,9756,0
+PSA_H.US,D,20210713,000000,28.56,28.56,28.2217,28.38,18629,0
+PSA_H.US,D,20210714,000000,28.41,28.41,28.31,28.34,8906,0
+PSA_H.US,D,20210715,000000,28.43,28.43,28.25,28.35,11910,0
+PSA_H.US,D,20210716,000000,28.39,28.39,28.22,28.3,15285,0
+PSA_H.US,D,20210719,000000,28.28,28.28,28.1,28.1,14353,0
+PSA_H.US,D,20210720,000000,28.23,28.2589,28.108,28.21,21883,0
+PSA_H.US,D,20210721,000000,28.2,28.2,28.1,28.18,14631,0
+PSA_H.US,D,20210722,000000,28.18,28.23,28.1354,28.18,36551,0
+PSA_H.US,D,20210723,000000,28.23,28.23,28.1,28.16,125132,0
+PSA_H.US,D,20210726,000000,28.22,28.24,28.1,28.14,7146,0
+PSA_H.US,D,20210727,000000,28.11,28.135,27.93,28.13,281060,0
+PSA_H.US,D,20210728,000000,28.15,28.2,28.01,28.1,15094,0
+PSA_H.US,D,20210729,000000,28.14,28.19,28.05,28.12,202638,0
+PSA_H.US,D,20210730,000000,28.07,28.2,28.05,28.08,36796,0
+PSA_H.US,D,20210802,000000,28.16,28.16,28.06,28.1,95885,0
+PSA_H.US,D,20210803,000000,28.18,28.18,28.09,28.11,20264,0
+PSA_H.US,D,20210804,000000,28.15,28.15,28.1,28.115,11970,0
+PSA_H.US,D,20210805,000000,28.16,28.19,28.1,28.12,20740,0
+PSA_H.US,D,20210806,000000,28.12,28.15,28.026,28.12,19168,0
+PSA_H.US,D,20210809,000000,28.22,28.22,27.94,28.04,13447,0
+PSA_H.US,D,20210810,000000,28.03,28.05,27.81,27.93,8518,0
+PSA_H.US,D,20210811,000000,27.94,28.1,27.94,28.05,7575,0
+PSA_H.US,D,20210812,000000,27.96,28.18,27.96,28.15,14417,0
+PSA_H.US,D,20210813,000000,28.17,28.31,28.17,28.3,23400,0
+PSA_H.US,D,20210816,000000,28.22,28.22,28.05,28.1,15360,0
+PSA_H.US,D,20210817,000000,27.98,28.075,27.93,28.05,14530,0
+PSA_H.US,D,20210818,000000,28.05,28.09,27.9991,28.06,15101,0
+PSA_H.US,D,20210819,000000,27.93,28.07,27.93,28.07,13159,0
+PSA_H.US,D,20210820,000000,28.1,28.1,27.94,27.98,14933,0
+PSA_H.US,D,20210823,000000,28,28,27.92,27.98,14250,0
+PSA_H.US,D,20210824,000000,27.98,28.09,27.9797,27.98,26052,0
+PSA_H.US,D,20210825,000000,27.94,28.0796,27.94,28.065,19202,0
+PSA_H.US,D,20210826,000000,28.09,28.1,27.9806,28.01,116022,0
+PSA_H.US,D,20210827,000000,28,28.1,28,28.06,44699,0
+PSA_H.US,D,20210830,000000,28.1,28.11,27.98,28,23335,0
+PSA_H.US,D,20210831,000000,28.03,28.08,27.98,28.02,99077,0
+PSA_H.US,D,20210901,000000,28.06,28.16,28.02,28.09,127551,0
+PSA_H.US,D,20210902,000000,28.2,28.25,28.07,28.21,19367,0
+PSA_H.US,D,20210903,000000,28.21,28.21,28.07,28.15,10970,0
+PSA_H.US,D,20210907,000000,28.3,28.3,28.05,28.07,28372,0
+PSA_H.US,D,20210908,000000,28.08,28.23,28.08,28.19,25068,0
+PSA_H.US,D,20210909,000000,28.21,28.33,28.19,28.29,15808,0
+PSA_H.US,D,20210910,000000,28.35,28.39,28.2943,28.37,11361,0
+PSA_H.US,D,20210913,000000,28.38,28.396,28.2,28.37,12341,0
+PSA_H.US,D,20210914,000000,28.04,28.09,27.97,28.04,13339,0
+PSA_H.US,D,20210915,000000,28.04,28.08,27.975,28.03,13445,0
+PSA_H.US,D,20210916,000000,28.09,28.1092,27.945,28.05,32124,0
+PSA_H.US,D,20210917,000000,28.14,28.14,27.99,28,11051,0
+PSA_H.US,D,20210920,000000,27.99,27.9909,27.76,27.99,10413,0
+PSA_H.US,D,20210921,000000,27.98,28.05,27.8847,27.99,13771,0
+PSA_H.US,D,20210922,000000,28.06,28.07,27.895,28.02,20133,0
+PSA_H.US,D,20210923,000000,28.1,28.12,27.91,27.96,8179,0
+PSA_H.US,D,20210924,000000,27.98,27.98,27.75,27.8,8034,0
+PSA_H.US,D,20210927,000000,27.86,27.86,27.66,27.77,11397,0
+PSA_H.US,D,20210928,000000,27.65,27.73,27.51,27.6,24119,0
+PSA_H.US,D,20210929,000000,27.7,27.99,27.7,27.94,20329,0
+PSA_H.US,D,20210930,000000,27.97,28.02,27.79,27.91,46081,0
+PSA_H.US,D,20211001,000000,28.01,28.01,27.79,27.84,10193,0
+PSA_H.US,D,20211004,000000,27.92,27.92,27.5724,27.61,15340,0
+PSA_H.US,D,20211005,000000,27.7,27.79,27.43,27.45,25651,0
+PSA_H.US,D,20211006,000000,27.57,27.62,27.3,27.58,11364,0
+PSA_H.US,D,20211007,000000,27.57,27.57,27.3767,27.43,5429,0
+PSA_H.US,D,20211008,000000,27.53,27.53,27.26,27.41,6387,0
+PSA_H.US,D,20211011,000000,27.51,27.56,27.2,27.54,8821,0
+PSA_H.US,D,20211012,000000,27.6,27.76,27.5795,27.73,11603,0
+PSA_H.US,D,20211013,000000,27.8,27.85,27.65,27.65,18644,0
+PSA_H.US,D,20211014,000000,27.79,27.85,27.735,27.75,19150,0
+PSA_H.US,D,20211015,000000,27.85,27.85,27.5958,27.67,12261,0
+PSA_H.US,D,20211018,000000,27.72,27.73,27.535,27.72,9099,0
+PSA_H.US,D,20211019,000000,27.7,27.78,27.6502,27.75,14054,0
+PSA_H.US,D,20211020,000000,27.82,27.83,27.57,27.83,18831,0
+PSA_H.US,D,20211021,000000,27.85,27.85,27.78,27.8,9937,0
+PSA_H.US,D,20211022,000000,27.86,27.86,27.72,27.76,12693,0
+PSA_H.US,D,20211025,000000,27.83,27.83,27.7,27.7,91490,0
+PSA_H.US,D,20211026,000000,27.8,27.8,27.66,27.73,8307,0
+PSA_H.US,D,20211027,000000,27.78,27.78,27.66,27.74,12635,0
+PSA_H.US,D,20211028,000000,27.78,27.78,27.69,27.71,7274,0
+PSA_H.US,D,20211029,000000,27.74,27.76,27.59,27.73,47318,0
+PSA_H.US,D,20211101,000000,27.76,27.76,27.655,27.72,25051,0
+PSA_H.US,D,20211102,000000,27.85,27.85,27.641,27.72,10074,0
+PSA_H.US,D,20211103,000000,27.78,27.79,27.6389,27.7,19505,0
+PSA_H.US,D,20211104,000000,27.75,27.8,27.6991,27.76,20046,0
+PSA_H.US,D,20211105,000000,27.85,27.85,27.7,27.75,23017,0
+PSA_H.US,D,20211108,000000,27.74,27.8,27.74,27.8,6678,0
+PSA_H.US,D,20211109,000000,27.76,27.79,27.625,27.67,32757,0
+PSA_H.US,D,20211110,000000,27.72,27.72,27.255,27.43,16482,0
+PSA_H.US,D,20211111,000000,27.52,27.6,27.359,27.42,9159,0
+PSA_H.US,D,20211112,000000,27.52,27.52,27.22,27.25,15831,0
+PSA_H.US,D,20211115,000000,27.32,27.32,27.01,27.01,12544,0
+PSA_H.US,D,20211116,000000,27.02,27.1919,26.9916,27,10926,0
+PSA_H.US,D,20211117,000000,26.96,27.1023,26.9411,26.97,8066,0
+PSA_H.US,D,20211118,000000,27.09,27.1,26.9859,27.09,11165,0
+PSA_H.US,D,20211119,000000,27.09,27.1,26.92,27.015,26829,0
+PSA_H.US,D,20211122,000000,27.06,27.21,26.9488,27.1,22195,0
+PSA_H.US,D,20211123,000000,27.12,27.1387,27,27.08,25702,0
+PSA_H.US,D,20211124,000000,27.08,27.2,27.0215,27.2,15768,0
+PSA_H.US,D,20211126,000000,27.16,27.16,26.932,26.9793,3323,0
+PSA_H.US,D,20211129,000000,27.19,27.22,27.0113,27.22,10346,0
+PSA_H.US,D,20211130,000000,27.3,27.38,26.96,27.05,30112,0
+PSA_H.US,D,20211201,000000,27.1,27.3504,27.09,27.26,31433,0
+PSA_H.US,D,20211202,000000,27.26,27.46,27.16,27.45,10254,0
+PSA_H.US,D,20211203,000000,27.3,27.4168,27.08,27.15,12782,0
+PSA_H.US,D,20211206,000000,27.1783,27.3599,27.08,27.15,11730,0
+PSA_H.US,D,20211207,000000,27.27,27.48,27.2224,27.3456,12381,0
+PSA_H.US,D,20211208,000000,27.27,27.38,27.17,27.27,337527,0
+PSA_H.US,D,20211209,000000,27.28,27.28,27.09,27.1,21389,0
+PSA_H.US,D,20211210,000000,27.24,27.34,27.0736,27.095,8423,0
+PSA_H.US,D,20211213,000000,27.19,27.19,27.07,27.08,13373,0
+PSA_H.US,D,20211214,000000,26.68,26.795,26.59,26.65,17729,0
+PSA_H.US,D,20211215,000000,26.72,26.775,26.5585,26.7,21517,0
+PSA_H.US,D,20211216,000000,26.62,26.85,26.6,26.78,18514,0
+PSA_H.US,D,20211217,000000,26.86,26.9685,26.66,26.88,17622,0
+PSA_H.US,D,20211220,000000,26.83,26.88,26.78,26.8406,10647,0
+PSA_H.US,D,20211221,000000,26.83,26.8821,26.79,26.86,9086,0
+PSA_H.US,D,20211222,000000,26.83,26.98,26.8,26.96,17215,0
+PSA_H.US,D,20211223,000000,26.98,27,26.7781,26.99,35512,0
+PSA_H.US,D,20211227,000000,27.05,27.05,26.9288,26.95,16386,0
+PSA_H.US,D,20211228,000000,27,27,26.8679,26.95,24105,0
+PSA_H.US,D,20211229,000000,26.9,27.05,26.9,26.98,17320,0
+PSA_H.US,D,20211230,000000,27.04,27.04,26.95,27,15426,0
+PSA_H.US,D,20211231,000000,26.97,27.18,26.96,27.18,26470,0
+PSA_H.US,D,20220103,000000,27.18,27.18,27.0001,27.02,17013,0
+PSA_H.US,D,20220104,000000,27,27,26.75,26.84,72025,0
+PSA_H.US,D,20220105,000000,26.87,26.96,26.42,26.46,13784,0
+PSA_H.US,D,20220106,000000,26.65,26.73,26.4448,26.69,11390,0
+PSA_H.US,D,20220107,000000,26.76,26.8034,26.55,26.73,7100,0
+PSA_H.US,D,20220110,000000,26.7,26.7,26.49,26.62,31933,0
+PSA_H.US,D,20220111,000000,26.63,26.8399,26.63,26.809,14882,0
+PSA_H.US,D,20220112,000000,26.85,26.85,26.71,26.78,17077,0
+PSA_H.US,D,20220113,000000,26.86,26.9,26.83,26.89,17781,0
+PSA_H.US,D,20220114,000000,26.88,26.88,26.7,26.8,18101,0
+PSA_H.US,D,20220118,000000,26.72,26.75,26.65,26.74,31168,0
+PSA_H.US,D,20220119,000000,26.68,26.8,26.68,26.8,16554,0
+PSA_H.US,D,20220120,000000,26.72,26.82,26.685,26.73,27199,0
+PSA_H.US,D,20220121,000000,26.65,26.78,26.63,26.72,24482,0
+PSA_H.US,D,20220124,000000,26.72,26.79,26.52,26.73,18249,0
+PSA_H.US,D,20220125,000000,26.59,26.72,26.59,26.72,10829,0
+PSA_H.US,D,20220126,000000,26.8,26.8,26.51,26.5101,30859,0
+PSA_H.US,D,20220127,000000,26.54,26.65,26.21,26.45,62858,0
+PSA_H.US,D,20220128,000000,26.39,26.66,26.2532,26.56,17683,0
+PSA_H.US,D,20220131,000000,26.63,27.02,26.51,26.84,41075,0
+PSA_H.US,D,20220201,000000,26.77,26.89,26.6968,26.89,30665,0
+PSA_H.US,D,20220202,000000,26.82,26.83,26.58,26.58,16911,0
+PSA_H.US,D,20220203,000000,26.41,26.5,26.34,26.46,34918,0
+PSA_H.US,D,20220204,000000,26.36,26.3796,26.23,26.25,15667,0
+PSA_H.US,D,20220207,000000,26.25,26.3688,26.25,26.36,9133,0
+PSA_H.US,D,20220208,000000,26.26,26.28,26.0922,26.11,27096,0
+PSA_H.US,D,20220209,000000,26.14,26.31,26.09,26.22,25868,0
+PSA_H.US,D,20220210,000000,26.05,26.2,25.81,26.11,66310,0
+PSA_H.US,D,20220211,000000,26.15,26.22,25.8701,25.96,38867,0
+PSA_H.US,D,20220214,000000,25.73,26.03,25.65,25.85,28574,0
+PSA_H.US,D,20220215,000000,25.96,25.98,25.78,25.8202,20703,0
+PSA_H.US,D,20220216,000000,25.73,25.91,25.73,25.89,201587,0
+PSA_H.US,D,20220217,000000,25.99,26.25,25.71,25.81,18994,0
+PSA_H.US,D,20220218,000000,25.74,25.9199,25.725,25.8,27746,0
+PSA_H.US,D,20220222,000000,25.8,25.8,25.65,25.71,22192,0
+PSA_H.US,D,20220223,000000,25.8,25.8257,25.63,25.7759,19698,0
+PSA_H.US,D,20220224,000000,25.69,25.88,25.56,25.88,22309,0
+PSA_H.US,D,20220225,000000,26.04,26.27,25.8316,26.07,41627,0
+PSA_H.US,D,20220228,000000,25.91,26.2,25.77,25.77,46111,0
+PSA_H.US,D,20220301,000000,25.82,26.08,25.82,25.87,13821,0
+PSA_H.US,D,20220302,000000,25.95,25.95,25.82,25.8811,20192,0
+PSA_H.US,D,20220303,000000,25.91,25.935,25.73,25.78,63103,0
+PSA_H.US,D,20220304,000000,25.88,25.88,25.75,25.78,42041,0
+PSA_H.US,D,20220307,000000,25.78,25.78,25.6341,25.74,34772,0
+PSA_H.US,D,20220308,000000,25.6,25.78,25.5702,25.66,26278,0
+PSA_H.US,D,20220309,000000,25.71,25.87,25.6719,25.82,53202,0
+PSA_H.US,D,20220310,000000,25.82,25.82,25.6854,25.7,46977,0
+PSA_H.US,D,20220311,000000,25.8,25.81,25.73,25.7714,26689,0
+PSA_H.US,D,20220314,000000,25.8,25.82,25.5,25.63,134609,0
+PSA_H.US,D,20220315,000000,25.42,25.53,25.3477,25.49,31672,0
+PSA_H.US,D,20220316,000000,25.47,25.73,25.45,25.62,13322,0
+PSA_H.US,D,20220317,000000,25.52,25.98,25.52,25.85,27155,0
+PSA_H.US,D,20220318,000000,25.99,26.08,25.69,26.01,44115,0
+PSA_H.US,D,20220321,000000,26,26.1,25.85,25.89,24382,0
+PSA_H.US,D,20220322,000000,25.89,25.9299,25.7609,25.855,26966,0
+PSA_H.US,D,20220323,000000,25.99,25.99,25.7999,25.7999,37260,0
+PSA_H.US,D,20220324,000000,25.9,25.9024,25.74,25.7929,35243,0
+PSA_H.US,D,20220325,000000,25.74,25.8,25.4,25.46,28753,0
+PSA_H.US,D,20220328,000000,25.48,25.6674,25.48,25.6674,12144,0
+PSA_H.US,D,20220329,000000,25.8,25.87,25.62,25.87,18813,0
+PSA_H.US,D,20220330,000000,25.87,26.1,25.87,25.907,19160,0
+PSA_H.US,D,20220331,000000,26.04,26.19,25.9,26.15,45366,0
+PSA_H.US,D,20220401,000000,26.12,26.16,25.9401,26.14,19163,0
+PSA_H.US,D,20220404,000000,26.17,26.17,26.01,26.07,19174,0
+PSA_H.US,D,20220405,000000,26.1,26.15,25.87,25.87,31824,0
+PSA_H.US,D,20220406,000000,25.71,25.99,25.65,25.85,23514,0
+PSA_H.US,D,20220407,000000,25.84,25.98,25.81,25.89,28117,0
+PSA_H.US,D,20220408,000000,25.85,25.85,25.5278,25.77,22168,0
+PSA_H.US,D,20220411,000000,25.71,25.72,25.53,25.53,13305,0
+PSA_H.US,D,20220412,000000,25.7,25.7,25.5,25.5,10414,0
+PSA_H.US,D,20220413,000000,25.61,25.61,25.33,25.39,12825,0
+PSA_H.US,D,20220414,000000,25.46,25.47,25.34,25.34,9385,0
+PSA_H.US,D,20220418,000000,25.43,25.4799,25.37,25.3901,20209,0
+PSA_H.US,D,20220419,000000,25.39,25.39,25.31,25.35,36179,0
+PSA_H.US,D,20220420,000000,25.43,25.46,25.36,25.36,21089,0
+PSA_H.US,D,20220421,000000,25.37,25.37,25.25,25.25,35456,0
+PSA_H.US,D,20220422,000000,25.3,25.3,25.06,25.1635,27208,0
+PSA_H.US,D,20220425,000000,25.24,25.24,25.06,25.21,16605,0
+PSA_H.US,D,20220426,000000,25.22,25.2901,25.19,25.21,6225,0
+PSA_H.US,D,20220427,000000,25.32,25.32,25.01,25.0141,14042,0
+PSA_H.US,D,20220428,000000,25.02,25.35,24.92,25.34,69856,0
+PSA_H.US,D,20220429,000000,25.2,25.74,25,25.42,56573,0
+PSA_H.US,D,20220502,000000,25.32,25.35,25.05,25.33,88112,0
+PSA_H.US,D,20220503,000000,25.37,25.38,25.16,25.3024,27213,0
+PSA_H.US,D,20220504,000000,25.31,25.68,25.18,25.68,47021,0
+PSA_H.US,D,20220505,000000,25.59,25.63,25.2676,25.6,40368,0
+PSA_H.US,D,20220506,000000,25.48,25.56,25.28,25.36,71215,0
+PSA_H.US,D,20220509,000000,25.29,25.34,25.03,25.03,17177,0
+PSA_H.US,D,20220510,000000,25.21,25.37,25.1175,25.1175,23298,0
+PSA_H.US,D,20220511,000000,25.03,25.25,25.03,25.22,71211,0
+PSA_H.US,D,20220512,000000,25.27,25.3994,25.05,25.1879,12339,0
+PSA_H.US,D,20220513,000000,25.19,25.4,25.1801,25.3,24763,0
+PSA_H.US,D,20220516,000000,25.3,25.51,25.1988,25.43,8310,0
+PSA_H.US,D,20220517,000000,25.48,25.75,25.25,25.25,48037,0
+PSA_H.US,D,20220518,000000,25.24,26.06,25,25.03,62097,0
+PSA_H.US,D,20220519,000000,25.17,25.24,25.015,25.06,27765,0
+PSA_H.US,D,20220520,000000,25.19,25.32,24.95,25,26048,0
+PSA_H.US,D,20220523,000000,25.04,25.25,25.01,25.04,16349,0
+PSA_H.US,D,20220524,000000,25,25.35,25,25.35,11298,0
+PSA_H.US,D,20220525,000000,25.42,25.8691,25.39,25.825,9883,0
+PSA_H.US,D,20220526,000000,25.92,26.19,25.92,26.18,13886,0
+PSA_H.US,D,20220527,000000,26.3,26.77,26.19,26.63,43478,0
+PSA_H.US,D,20220531,000000,26.48,26.48,26.1,26.33,162456,0
+PSA_H.US,D,20220601,000000,26.43,26.43,26.14,26.22,13126,0
+PSA_H.US,D,20220602,000000,26.17,26.34,26.15,26.28,15856,0
+PSA_H.US,D,20220603,000000,26.1,26.3754,25.935,26.24,9653,0
+PSA_H.US,D,20220606,000000,26.28,26.3062,26.15,26.19,10390,0
+PSA_H.US,D,20220607,000000,26.13,26.21,25.99,26.16,37797,0
+PSA_H.US,D,20220608,000000,26.21,26.294,26.01,26.01,15512,0
+PSA_H.US,D,20220609,000000,25.93,25.9532,25.8056,25.8272,10468,0
+PSA_H.US,D,20220610,000000,25.73,25.73,25.44,25.5,22674,0
+PSA_H.US,D,20220613,000000,25.25,25.32,24.97,25.08,28687,0
+PSA_H.US,D,20220614,000000,24.79,24.87,24.68,24.85,53985,0
+PSA_H.US,D,20220615,000000,24.87,25.26,24.87,25.08,19551,0
+PSA_H.US,D,20220616,000000,24.93,25.09,24.8271,24.8798,25469,0
+PSA_H.US,D,20220617,000000,25.02,25.2571,24.848,25,12212,0
+PSA_H.US,D,20220621,000000,25.3562,25.42,25.0734,25.37,10210,0
+PSA_H.US,D,20220622,000000,25.44,25.44,25.2701,25.4,15247,0
+PSA_H.US,D,20220623,000000,25.57,25.5895,25.18,25.19,29919,0
+PSA_H.US,D,20220624,000000,25.29,25.43,25.1623,25.43,60295,0
+PSA_H.US,D,20220627,000000,25.43,25.4676,25.3288,25.45,13601,0
+PSA_H.US,D,20220628,000000,25.33,25.53,25.19,25.25,11840,0
+PSA_H.US,D,20220629,000000,25.34,25.37,25.2934,25.3086,5765,0
+PSA_H.US,D,20220630,000000,25.39,25.406,25.24,25.25,31623,0
+PSA_H.US,D,20220701,000000,25.38,25.58,25.27,25.58,6454,0
+PSA_H.US,D,20220705,000000,25.4,25.56,25.3785,25.5,2923,0
+PSA_H.US,D,20220706,000000,25.43,25.56,25.37,25.46,5940,0
+PSA_H.US,D,20220707,000000,25.4,25.64,25.4,25.48,15293,0
+PSA_H.US,D,20220708,000000,25.41,25.59,25.4,25.59,12064,0
+PSA_H.US,D,20220711,000000,25.47,25.6981,25.47,25.51,20947,0
+PSA_H.US,D,20220712,000000,25.51,25.58,25.48,25.48,15805,0
+PSA_H.US,D,20220713,000000,25.4,25.93,25.3,25.53,69793,0
+PSA_H.US,D,20220714,000000,25.41,25.55,25.4,25.5164,69025,0
+PSA_H.US,D,20220715,000000,25.53,25.688,25.53,25.58,21056,0
+PSA_H.US,D,20220718,000000,25.59,25.77,25.59,25.72,13733,0
+PSA_H.US,D,20220719,000000,25.66,25.81,25.66,25.81,6420,0
+PSA_H.US,D,20220720,000000,25.7,25.97,25.7,25.9,34332,0
+PSA_H.US,D,20220721,000000,25.82,25.98,25.82,25.94,10375,0
+PSA_H.US,D,20220722,000000,25.99,26.14,25.95,26,6391,0
+PSA_H.US,D,20220725,000000,26.01,26.17,25.86,26.06,18071,0
+PSA_H.US,D,20220726,000000,26.09,26.1222,25.9124,25.93,3232,0
+PSA_H.US,D,20220727,000000,25.93,26.05,25.88,26.05,5699,0
+PSA_H.US,D,20220728,000000,26.1,26.1,25.9,26.06,9180,0
+PSA_H.US,D,20220729,000000,25.96,26.6,25.95,26.57,46145,0
+PSA_H.US,D,20220801,000000,26.36,26.68,26.36,26.66,16387,0
+PSA_H.US,D,20220802,000000,26.52,27,26.52,26.76,31382,0
+PSA_H.US,D,20220803,000000,26.75,26.94,26.71,26.94,13068,0
+PSA_H.US,D,20220804,000000,26.82,27,26.8,26.96,21643,0
+PSA_H.US,D,20220805,000000,26.83,26.87,26.5201,26.7,15051,0
+PSA_H.US,D,20220808,000000,26.76,26.76,26.5501,26.69,9657,0
+PSA_H.US,D,20220809,000000,26.65,26.65,26.305,26.32,21552,0
+PSA_H.US,D,20220810,000000,26.48,26.69,26.48,26.57,5763,0
+PSA_H.US,D,20220811,000000,26.68,26.68,26.3718,26.5153,6346,0
+PSA_H.US,D,20220812,000000,26.57,26.6,26.3108,26.5332,9888,0
+PSA_H.US,D,20220815,000000,26.44,26.6824,26.44,26.62,14969,0
+PSA_H.US,D,20220816,000000,26.49,26.58,26.36,26.55,11688,0
+PSA_H.US,D,20220817,000000,26.4,26.5211,26.22,26.22,11023,0
+PSA_H.US,D,20220818,000000,26.22,26.245,26.0587,26.11,10739,0
+PSA_H.US,D,20220819,000000,25.68,26.1015,25.68,25.82,4900,0
+PSA_H.US,D,20220822,000000,25.65,25.7887,25.63,25.63,7653,0
+PSA_H.US,D,20220823,000000,25.55,25.68,25.06,25.28,34185,0
+PSA_H.US,D,20220824,000000,25.13,25.46,25.13,25.32,12112,0
+PSA_H.US,D,20220825,000000,25.19,25.885,25.19,25.42,10457,0
+PSA_H.US,D,20220826,000000,25.45,25.5638,25.3,25.32,13228,0
+PSA_H.US,D,20220829,000000,25.25,25.4162,25.17,25.27,10720,0
+PSA_H.US,D,20220830,000000,25.25,25.2805,25.11,25.22,16701,0
+PSA_H.US,D,20220831,000000,25.35,25.39,25.16,25.34,23873,0
+PSA_H.US,D,20220901,000000,25.31,25.32,25.21,25.32,8602,0
+PSA_H.US,D,20220902,000000,25.3,25.58,25.2415,25.53,27829,0
+PSA_H.US,D,20220906,000000,25.45,25.45,25.15,25.23,22313,0
+PSA_H.US,D,20220907,000000,25.25,25.5,25.1748,25.3,36425,0
+PSA_H.US,D,20220908,000000,25.25,25.489,25.24,25.24,41688,0
+PSA_H.US,D,20220909,000000,25.26,25.73,25.26,25.69,18394,0
+PSA_H.US,D,20220912,000000,25.69,25.88,25.6629,25.86,19343,0
+PSA_H.US,D,20220913,000000,25.38,25.4,25.1,25.22,48573,0
+PSA_H.US,D,20220914,000000,25.28,25.35,25.1451,25.2,17206,0
+PSA_H.US,D,20220915,000000,25.14,25.195,25.05,25.09,23865,0
+PSA_H.US,D,20220916,000000,24.93,25.04,24.83,24.9,24588,0
+PSA_H.US,D,20220919,000000,24.9,25,24.821,24.87,16993,0
+PSA_H.US,D,20220920,000000,24.75,24.8,24.54,24.67,27582,0
+PSA_H.US,D,20220921,000000,24.59,24.87,24.59,24.84,12139,0
+PSA_H.US,D,20220922,000000,24.65,24.685,24.4,24.44,32480,0
+PSA_H.US,D,20220923,000000,24.5,24.5,24.09,24.2,21878,0
+PSA_H.US,D,20220926,000000,24.11,24.21,23.91,23.91,24396,0
+PSA_H.US,D,20220927,000000,24.02,24.02,23.91,24,29163,0
+PSA_H.US,D,20220928,000000,24.07,24.205,24.03,24.15,43079,0
+PSA_H.US,D,20220929,000000,24.15,24.15,23.82,23.95,23757,0
+PSA_H.US,D,20220930,000000,23.84,23.9536,23.8319,23.95,62505,0
+PSA_H.US,D,20221003,000000,24.17,24.26,23.9821,24.09,14415,0
+PSA_H.US,D,20221004,000000,24.12,24.34,24.05,24.18,30114,0
+PSA_H.US,D,20221005,000000,24.02,24.0886,23.9363,23.96,15698,0
+PSA_H.US,D,20221006,000000,23.9936,24,23.8443,23.93,12249,0
+PSA_H.US,D,20221007,000000,23.84,23.89,23.63,23.89,26553,0
+PSA_H.US,D,20221010,000000,23.92,23.92,23.7087,23.755,21466,0
+PSA_H.US,D,20221011,000000,23.82,23.82,23.52,23.6,15366,0
+PSA_H.US,D,20221012,000000,23.5,23.7,23.42,23.47,16082,0
+PSA_H.US,D,20221013,000000,23.22,23.56,23.18,23.49,15852,0
+PSA_H.US,D,20221014,000000,23.42,23.6491,23.36,23.5491,17427,0
+PSA_H.US,D,20221017,000000,23.75,23.77,23.55,23.72,14529,0
+PSA_H.US,D,20221018,000000,23.65,23.88,23.6,23.73,18987,0
+PSA_H.US,D,20221019,000000,23.73,23.73,23.35,23.47,22110,0
+PSA_H.US,D,20221020,000000,23.39,23.46,23.05,23.05,31273,0
+PSA_H.US,D,20221021,000000,23,23,22.38,22.47,73927,0
+PSA_H.US,D,20221024,000000,22.47,22.53,22.34,22.53,29348,0
+PSA_H.US,D,20221025,000000,22.53,22.77,22.515,22.61,20283,0
+PSA_H.US,D,20221026,000000,22.52,22.96,22.52,22.78,47176,0
+PSA_H.US,D,20221027,000000,22.67,23.02,22.65,23.02,22465,0
+PSA_H.US,D,20221028,000000,23.02,23.15,22.93,23.14,45764,0
+PSA_H.US,D,20221031,000000,22.99,23.005,22.83,22.83,56327,0
+PSA_H.US,D,20221101,000000,22.88,22.9999,22.66,22.75,19360,0
+PSA_H.US,D,20221102,000000,22.61,22.99,22.521,22.93,26873,0
+PSA_H.US,D,20221103,000000,22.42,22.91,22.42,22.75,15167,0
+PSA_H.US,D,20221104,000000,22.7,22.75,22.6,22.73,22869,0
+PSA_H.US,D,20221107,000000,22.67,22.81,22.55,22.69,19746,0
+PSA_H.US,D,20221108,000000,22.63,23.0855,22.63,23.0691,18950,0
+PSA_H.US,D,20221109,000000,22.93,23.088,22.76,22.85,24707,0
+PSA_H.US,D,20221110,000000,23.14,24.095,23.14,24.04,28178,0
+PSA_H.US,D,20221111,000000,23.9,24.24,23.87,24.18,107747,0
+PSA_H.US,D,20221114,000000,24.11,24.371,23.85,23.96,46404,0
+PSA_H.US,D,20221115,000000,24.11,24.4755,24.03,24.39,19364,0
+PSA_H.US,D,20221116,000000,24.31,24.68,24.2773,24.54,16213,0
+PSA_H.US,D,20221117,000000,24.33,24.5643,24.3,24.39,24475,0
+PSA_H.US,D,20221118,000000,24.31,24.5968,24.31,24.49,18297,0
+PSA_H.US,D,20221121,000000,24.5,24.56,24.36,24.48,24010,0
+PSA_H.US,D,20221122,000000,24.51,24.61,24.41,24.61,28837,0
+PSA_H.US,D,20221123,000000,24.55,24.66,24.44,24.66,12827,0
+PSA_H.US,D,20221125,000000,24.56,24.56,24.46,24.49,10940,0
+PSA_H.US,D,20221128,000000,24.54,24.7,24.31,24.37,30039,0
+PSA_H.US,D,20221129,000000,24.3,24.49,24.06,24.07,28509,0
+PSA_H.US,D,20221130,000000,24.05,24.49,23.92,24.49,39462,0
+PSA_H.US,D,20221201,000000,24.33,24.86,24.33,24.86,41424,0
+PSA_H.US,D,20221202,000000,24.67,24.88,24.57,24.88,15784,0
+PSA_H.US,D,20221205,000000,24.66,24.8191,24.516,24.54,19624,0
+PSA_H.US,D,20221206,000000,24.5485,24.72,24.3,24.3,25279,0
+PSA_H.US,D,20221207,000000,24.41,24.5487,24.32,24.43,17927,0
+PSA_H.US,D,20221208,000000,24.39,24.4999,24.29,24.32,32960,0
+PSA_H.US,D,20221209,000000,24.21,24.35,24,24.03,39814,0
+PSA_H.US,D,20221212,000000,24.02,24.0786,23.83,23.91,31424,0
+PSA_H.US,D,20221213,000000,23.91,23.9327,23.63,23.63,53892,0
+PSA_H.US,D,20221214,000000,23.76,23.8,23.65,23.733,14983,0
+PSA_H.US,D,20221215,000000,23.73,23.73,23.6195,23.68,41732,0
+PSA_H.US,D,20221216,000000,23.68,23.79,23.58,23.79,41461,0
+PSA_H.US,D,20221219,000000,23.71,23.91,23.6,23.858,29329,0
+PSA_H.US,D,20221220,000000,23.83,23.86,23.63,23.775,25809,0
+PSA_H.US,D,20221221,000000,23.77,23.9182,23.6201,23.795,30789,0
+PSA_H.US,D,20221222,000000,23.79,23.8481,23.33,23.44,29343,0
+PSA_H.US,D,20221223,000000,23.54,23.69,23.38,23.5,28812,0
+PSA_H.US,D,20221227,000000,23.47,23.51,23.1035,23.17,20364,0
+PSA_H.US,D,20221228,000000,23.1,23.3,23,23.0784,28914,0
+PSA_H.US,D,20221229,000000,23.18,23.18,22.95,23.01,23358,0
+PSA_H.US,D,20221230,000000,23,23.6995,22.9,23.29,34258,0
+PSA_H.US,D,20230103,000000,23.5,23.62,23.12,23.61,24417,0
+PSA_H.US,D,20230104,000000,23.57,24.04,23.57,23.975,10165,0
+PSA_H.US,D,20230105,000000,23.98,24.25,23.94,24.1024,14057,0
+PSA_H.US,D,20230106,000000,24.27,24.74,24.2601,24.64,18682,0
+PSA_H.US,D,20230109,000000,24.59,24.9,24.53,24.6,22307,0
+PSA_H.US,D,20230110,000000,24.5,24.85,24.5,24.68,20463,0
+PSA_H.US,D,20230111,000000,24.63,24.89,24.63,24.82,18732,0
+PSA_H.US,D,20230112,000000,24.75,24.99,24.68,24.965,27822,0
+PSA_H.US,D,20230113,000000,24.9,25.07,24.78,25.03,24255,0
+PSA_H.US,D,20230117,000000,25.04,25.22,24.87,25.06,16549,0
+PSA_H.US,D,20230118,000000,25.11,25.57,25.11,25.3,26648,0
+PSA_H.US,D,20230119,000000,25.16,25.39,25.16,25.185,57066,0
+PSA_H.US,D,20230120,000000,25.18,25.28,25.09,25.28,24225,0
+PSA_H.US,D,20230123,000000,25.18,25.44,25.18,25.39,18216,0
+PSA_H.US,D,20230124,000000,25.39,25.45,25.32,25.32,23443,0
+PSA_H.US,D,20230125,000000,25.21,25.4,25.21,25.305,9892,0
+PSA_H.US,D,20230126,000000,25.44,25.44,25.245,25.44,31243,0
+PSA_H.US,D,20230127,000000,25.27,25.4,25.2294,25.3042,19424,0
+PSA_H.US,D,20230130,000000,25.2,25.459,25.2,25.38,30470,0
+PSA_H.US,D,20230131,000000,25.3,25.53,25.2704,25.49,71753,0
+PSA_H.US,D,20230201,000000,25.39,25.6134,25.26,25.5,20474,0
+PSA_H.US,D,20230202,000000,25.58,25.79,25.56,25.6,22193,0
+PSA_H.US,D,20230203,000000,25.46,25.5611,25.3401,25.405,11107,0
+PSA_H.US,D,20230206,000000,25.3,25.3,25.1758,25.2636,18036,0
+PSA_H.US,D,20230207,000000,25.27,25.27,25.096,25.22,18229,0
+PSA_H.US,D,20230208,000000,25.19,25.3273,25.15,25.3,13570,0
+PSA_H.US,D,20230209,000000,25.45,25.5,25.3213,25.35,7852,0
+PSA_H.US,D,20230210,000000,25.43,25.43,25.18,25.3,7145,0
+PSA_H.US,D,20230213,000000,25.29,25.48,25.29,25.48,10950,0
+PSA_H.US,D,20230214,000000,25.52,25.52,25.38,25.51,8549,0
+PSA_H.US,D,20230215,000000,25.42,25.51,25.33,25.45,11787,0
+PSA_H.US,D,20230216,000000,25.3722,25.3722,25.15,25.22,9311,0
+PSA_H.US,D,20230217,000000,25.13,25.13,25.02,25.04,17237,0
+PSA_H.US,D,20230221,000000,24.99,24.99,24.43,24.43,22144,0
+PSA_H.US,D,20230222,000000,24.35,24.65,24.35,24.58,12292,0
+PSA_H.US,D,20230223,000000,24.69,24.94,24.6001,24.84,11579,0
+PSA_H.US,D,20230224,000000,24.76,24.84,24.47,24.76,9770,0
+PSA_H.US,D,20230227,000000,24.8361,25.04,24.7613,24.94,17674,0
+PSA_H.US,D,20230228,000000,24.94,24.94,24.73,24.82,51095,0
+PSA_H.US,D,20230301,000000,24.77,24.83,24.65,24.8,18419,0
+PSA_H.US,D,20230302,000000,24.75,24.83,24.5432,24.73,13634,0
+PSA_H.US,D,20230303,000000,24.68,24.97,24.68,24.78,19137,0
+PSA_H.US,D,20230306,000000,24.87,25.0141,24.8,24.85,20235,0
+PSA_H.US,D,20230307,000000,24.78,24.9699,24.6061,24.765,12301,0
+PSA_H.US,D,20230308,000000,24.73,24.85,24.66,24.7174,22286,0
+PSA_H.US,D,20230309,000000,24.71,24.8898,24.22,24.32,18821,0
+PSA_H.US,D,20230310,000000,24.37,24.37,23.03,23.9877,62420,0
+PSA_H.US,D,20230313,000000,23.71,24.23,23.25,23.77,36088,0
+PSA_H.US,D,20230314,000000,23.56,24.16,23.56,23.89,28244,0
+PSA_H.US,D,20230315,000000,23.42,24.06,23.3814,23.8,26955,0
+PSA_H.US,D,20230316,000000,23.67,24.655,23.67,24.5828,119816,0
+PSA_H.US,D,20230317,000000,24.32,24.36,23.56,24.29,71519,0
+PSA_H.US,D,20230320,000000,24.21,24.4,24.04,24.15,16202,0
+PSA_H.US,D,20230321,000000,24.13,24.4499,24.13,24.21,15797,0
+PSA_H.US,D,20230322,000000,24.17,24.59,24.17,24.55,25017,0
+PSA_H.US,D,20230323,000000,24.49,24.88,24.32,24.54,85250,0
+PSA_H.US,D,20230324,000000,24.54,24.94,24.3847,24.66,54115,0
+PSA_H.US,D,20230327,000000,24.79,25.03,24.79,24.95,51442,0
+PSA_H.US,D,20230328,000000,25.03,25.2499,25.03,25.11,37674,0
+PSA_H.US,D,20230329,000000,25.11,25.272,25.02,25.1,23676,0
+PSA_H.US,D,20230330,000000,25.23,25.24,25.02,25.18,28435,0
+PSA_H.US,D,20230331,000000,25.21,25.45,25.155,25.45,61377,0
+PSA_H.US,D,20230403,000000,25.36,25.49,25.2587,25.48,20572,0
+PSA_H.US,D,20230404,000000,25.49,25.59,25.35,25.59,24863,0
+PSA_H.US,D,20230405,000000,25.46,25.61,25.43,25.55,21462,0
+PSA_H.US,D,20230406,000000,25.52,25.67,25.52,25.63,6120,0
+PSA_H.US,D,20230410,000000,25.55,25.685,25.55,25.67,15272,0
+PSA_H.US,D,20230411,000000,25.66,25.7,25.591,25.63,10251,0
+PSA_H.US,D,20230412,000000,25.7,25.74,25.53,25.61,21417,0
+PSA_H.US,D,20230413,000000,25.58,25.76,25.58,25.76,27553,0
+PSA_H.US,D,20230414,000000,25.75,25.75,25.5709,25.6398,9925,0
+PSA_H.US,D,20230417,000000,25.68,25.7,25.5285,25.6249,14427,0
+PSA_H.US,D,20230418,000000,25.65,25.66,25.52,25.52,13906,0
+PSA_H.US,D,20230419,000000,25.52,25.64,25.49,25.58,16263,0
+PSA_H.US,D,20230420,000000,25.6,25.64,25.46,25.46,9795,0
+PSA_H.US,D,20230421,000000,25.47,25.6307,25.42,25.42,19368,0
+PSA_H.US,D,20230424,000000,25.59,25.59,25.43,25.5298,9323,0
+PSA_H.US,D,20230425,000000,25.42,25.63,25.4,25.52,10688,0
+PSA_H.US,D,20230426,000000,25.47,25.68,25.47,25.54,17177,0
+PSA_H.US,D,20230427,000000,25.52,25.77,25.52,25.7,13477,0
+PSA_H.US,D,20230428,000000,25.7,25.73,25.47,25.62,45710,0
+PSA_H.US,D,20230501,000000,25.55,25.712,25.5,25.58,8927,0
+PSA_H.US,D,20230502,000000,25.43,25.6382,25.15,25.38,23420,0
+PSA_H.US,D,20230503,000000,25.21,25.48,25.19,25.24,22708,0
+PSA_H.US,D,20230504,000000,25.03,25.3241,25.03,25.04,14553,0
+PSA_H.US,D,20230505,000000,25.04,25.305,25.04,25.15,17706,0
+PSA_H.US,D,20230508,000000,25.13,25.39,25.06,25.06,14248,0
+PSA_H.US,D,20230509,000000,25.04,25.55,25.04,25.04,14632,0
+PSA_H.US,D,20230510,000000,25.15,25.478,25.1,25.37,15655,0
+PSA_H.US,D,20230511,000000,25.13,25.44,25.13,25.3,16657,0
+PSA_H.US,D,20230512,000000,25.3,25.5359,25.12,25.44,14891,0
+PSA_H.US,D,20230515,000000,25.21,25.5,25.21,25.44,7076,0
+PSA_H.US,D,20230516,000000,25.31,25.44,25.21,25.25,20203,0
+PSA_H.US,D,20230517,000000,25.27,25.48,25.17,25.47,37035,0
+PSA_H.US,D,20230518,000000,25.34,25.4582,25.1801,25.19,13467,0
+PSA_H.US,D,20230519,000000,25.19,25.37,25.05,25.3,9296,0
+PSA_H.US,D,20230522,000000,25.24,25.4135,25.1135,25.27,9930,0
+PSA_H.US,D,20230523,000000,25.13,25.38,25.1261,25.16,11870,0
+PSA_H.US,D,20230524,000000,25.11,25.25,25.1,25.11,17289,0
+PSA_H.US,D,20230525,000000,25.11,25.2,24.86,25.17,25089,0
+PSA_H.US,D,20230526,000000,25.04,25.1665,24.94,25.1665,11336,0
+PSA_H.US,D,20230530,000000,25.16,25.41,25.0601,25.16,14678,0
+PSA_H.US,D,20230531,000000,25.06,25.44,25.06,25.42,67663,0
+PSA_H.US,D,20230601,000000,25.28,25.66,25.2727,25.545,18133,0
+PSA_H.US,D,20230602,000000,25.7,26,25.7,25.85,32848,0
+PSA_H.US,D,20230605,000000,25.85,26.07,25.65,25.79,10244,0
+PSA_H.US,D,20230606,000000,25.72,26.05,25.72,25.91,11273,0
+PSA_H.US,D,20230607,000000,25.88,26.04,25.79,25.81,19000,0
+PSA_H.US,D,20230608,000000,25.79,25.88,25.75,25.88,10158,0
+PSA_H.US,D,20230609,000000,25.84,26.1,25.84,25.96,22061,0
+PSA_H.US,D,20230612,000000,25.92,25.96,25.82,25.9,10179,0
+PSA_H.US,D,20230613,000000,25.65,25.7,25.54,25.57,10960,0
+PSA_H.US,D,20230614,000000,25.68,25.6899,25.28,25.49,7701,0
+PSA_H.US,D,20230615,000000,25.38,25.55,25.3454,25.5,7461,0
+PSA_H.US,D,20230616,000000,25.43,25.542,25.25,25.25,7634,0
+PSA_H.US,D,20230620,000000,25.2,25.4486,25.2,25.319,13061,0
+PSA_H.US,D,20230621,000000,25.25,25.48,25.25,25.29,9961,0
+PSA_H.US,D,20230622,000000,25.26,25.44,25.26,25.36,8113,0
+PSA_H.US,D,20230623,000000,25.38,25.48,25.29,25.4494,3177,0
+PSA_H.US,D,20230626,000000,25.34,25.48,25.33,25.4,9222,0
+PSA_H.US,D,20230627,000000,25.46,25.51,25.31,25.31,9558,0
+PSA_H.US,D,20230628,000000,25.4,25.59,25.36,25.44,9078,0
+PSA_H.US,D,20230629,000000,25.48,25.48,25.27,25.32,10665,0
+PSA_H.US,D,20230630,000000,25.31,25.84,25.31,25.76,51571,0
+PSA_H.US,D,20230703,000000,25.73,25.9,25.6936,25.85,4545,0
+PSA_H.US,D,20230705,000000,25.71,25.95,25.64,25.64,12180,0
+PSA_H.US,D,20230706,000000,25.51,25.54,25.22,25.37,8173,0
+PSA_H.US,D,20230707,000000,25.36,25.5,25.35,25.41,5842,0
+PSA_H.US,D,20230710,000000,25.37,25.49,25.37,25.49,3855,0
+PSA_H.US,D,20230711,000000,25.41,25.54,25.41,25.4473,8001,0
+PSA_H.US,D,20230712,000000,25.51,25.6551,25.44,25.5,29161,0
+PSA_H.US,D,20230713,000000,25.44,25.63,25.4201,25.6,7672,0
+PSA_H.US,D,20230714,000000,25.46,25.69,25.4001,25.5,6157,0
+PSA_H.US,D,20230717,000000,25.41,25.519,25.37,25.44,5757,0
+PSA_H.US,D,20230718,000000,25.36,25.5,25.2,25.38,18567,0
+PSA_H.US,D,20230719,000000,25.31,25.49,25.31,25.4,18125,0
+PSA_H.US,D,20230720,000000,25.32,25.49,25.31,25.45,19881,0
+PSA_H.US,D,20230721,000000,25.4,25.48,25.3,25.33,21066,0
+PSA_H.US,D,20230724,000000,25.35,25.45,25.3404,25.415,16257,0
+PSA_H.US,D,20230725,000000,25.35,25.4203,25.29,25.31,14899,0
+PSA_H.US,D,20230726,000000,25.31,25.49,25.31,25.37,17049,0
+PSA_H.US,D,20230727,000000,25.42,25.5,25.24,25.3,17548,0
+PSA_H.US,D,20230728,000000,25.33,25.39,25.24,25.24,10460,0
+PSA_H.US,D,20230731,000000,25.28,25.43,25.28,25.34,23149,0
+PSA_H.US,D,20230801,000000,25.25,25.44,25.1,25.15,11944,0
+PSA_H.US,D,20230802,000000,25.04,25.43,24.79,25.15,87824,0
+PSA_H.US,D,20230803,000000,25.03,25.25,24.9329,25.13,13178,0
+PSA_H.US,D,20230804,000000,25.13,25.38,25.1,25.25,16395,0
+PSA_H.US,D,20230807,000000,25.18,25.28,25.0201,25.2,6063,0
+PSA_H.US,D,20230808,000000,25.26,25.26,24.92,25.11,14467,0
+PSA_H.US,D,20230809,000000,25.05,25.1254,25.02,25.02,17224,0
+PSA_H.US,D,20230810,000000,25.14,25.14,24.87,24.87,9668,0
+PSA_H.US,D,20230811,000000,24.83,25.06,24.83,24.92,5551,0
+PSA_H.US,D,20230814,000000,25,25,24.8542,24.8542,116435,0
+PSA_H.US,D,20230815,000000,24.85,25.05,24.84,24.9,37837,0
+PSA_H.US,D,20230816,000000,24.88,24.9187,24.54,24.55,18848,0
+PSA_H.US,D,20230817,000000,24.6,24.6,24.2526,24.49,20099,0
+PSA_H.US,D,20230818,000000,24.37,24.51,24.3,24.35,21750,0
+PSA_H.US,D,20230821,000000,24.32,24.32,23.94,24.01,27236,0
+PSA_H.US,D,20230822,000000,24.16,24.265,24.01,24.15,18993,0
+PSA_H.US,D,20230823,000000,24.18,24.5,24.1501,24.44,18634,0
+PSA_H.US,D,20230824,000000,24.39,24.4999,24.3,24.35,23162,0
+PSA_H.US,D,20230825,000000,24.54,24.54,24.1835,24.41,6723,0
+PSA_H.US,D,20230828,000000,24.42,24.5996,24.3226,24.47,10349,0
+PSA_H.US,D,20230829,000000,24.49,24.73,24.49,24.67,9891,0
+PSA_H.US,D,20230830,000000,24.58,24.89,24.5301,24.65,22070,0
+PSA_H.US,D,20230831,000000,24.79,25.23,24.75,25.1,64878,0
+PSA_H.US,D,20230901,000000,25.1,25.1,24.95,24.95,10524,0
+PSA_H.US,D,20230905,000000,25,25,24.85,24.86,13273,0
+PSA_H.US,D,20230906,000000,24.9,25,24.77,24.82,17816,0
+PSA_H.US,D,20230907,000000,24.82,25.07,24.7837,24.82,16551,0
+PSA_H.US,D,20230908,000000,24.91,25.1,24.75,24.75,12694,0
+PSA_H.US,D,20230911,000000,24.88,25.1,24.85,24.86,23731,0
+PSA_H.US,D,20230912,000000,24.6,24.69,24.44,24.67,29922,0
+PSA_H.US,D,20230913,000000,24.55,24.84,24.45,24.62,17843,0
+PSA_H.US,D,20230914,000000,24.72,24.933,24.67,24.83,14056,0
+PSA_H.US,D,20230915,000000,24.73,24.9,24.58,24.79,20685,0
+PSA_H.US,D,20230918,000000,24.69,24.9999,24.69,24.7,11712,0
+PSA_H.US,D,20230919,000000,24.79,24.96,24.78,24.78,9023,0
+PSA_H.US,D,20230920,000000,24.8,25.13,24.52,24.52,18012,0
+PSA_H.US,D,20230921,000000,24.37,24.69,24,24.19,28623,0
+PSA_H.US,D,20230922,000000,24.3,24.41,24.15,24.3803,7527,0
+PSA_H.US,D,20230925,000000,24.1,24.32,24.1,24.25,15446,0
+PSA_H.US,D,20230926,000000,24.34,24.4499,24.1101,24.13,32293,0
+PSA_H.US,D,20230927,000000,24.15,24.16,23.9,24.03,27156,0
+PSA_H.US,D,20230928,000000,24.09,24.23,23.93,24.19,19342,0
+PSA_H.US,D,20230929,000000,24.33,24.58,24.02,24.29,67354,0
+PSA_H.US,D,20231002,000000,24.19,24.2262,23.82,23.82,34161,0
+PSA_H.US,D,20231003,000000,23.7,23.71,23.04,23.23,33952,0
+PSA_H.US,D,20231004,000000,23.27,23.5,23.14,23.18,39447,0
+PSA_H.US,D,20231005,000000,23.14,23.322,23.12,23.2,10596,0
+PSA_H.US,D,20231006,000000,22.96,23.36,22.83,23.03,19894,0
+PSA_H.US,D,20231009,000000,23.35,23.38,23.18,23.35,23544,0
+PSA_H.US,D,20231010,000000,23.35,23.5097,23.17,23.29,13690,0
+PSA_H.US,D,20231011,000000,23.56,23.56,23.3211,23.42,33048,0
+PSA_H.US,D,20231012,000000,23.42,23.42,23.298,23.3,44569,0
+PSA_H.US,D,20231013,000000,23.4,23.54,23.14,23.19,23966,0
+PSA_H.US,D,20231016,000000,23.28,23.48,23.07,23.35,82013,0
+PSA_H.US,D,20231017,000000,23.22,23.2799,23.01,23.04,39910,0
+PSA_H.US,D,20231018,000000,22.88,23.16,22.88,22.9,24035,0
+PSA_H.US,D,20231019,000000,23.04,23.11,22.76,22.76,15683,0
+PSA_H.US,D,20231020,000000,22.68,23.02,22.53,22.74,35390,0
+PSA_H.US,D,20231023,000000,22.5,22.74,22.5,22.67,9355,0
+PSA_H.US,D,20231024,000000,22.56,22.74,22.53,22.72,87593,0
+PSA_H.US,D,20231025,000000,22.56,22.769,22.41,22.49,24464,0
+PSA_H.US,D,20231026,000000,22.53,22.5674,22.335,22.49,40264,0
+PSA_H.US,D,20231027,000000,22.44,22.4999,22.22,22.25,23889,0
+PSA_H.US,D,20231030,000000,22.23,22.35,22.11,22.32,14354,0
+PSA_H.US,D,20231031,000000,22.295,22.4072,22.09,22.19,89481,0
+PSA_H.US,D,20231101,000000,22.25,22.96,22.24,22.96,15908,0
+PSA_H.US,D,20231102,000000,23.27,23.97,23.27,23.74,32227,0
+PSA_H.US,D,20231103,000000,23.81,24.39,23.81,24,22173,0
+PSA_H.US,D,20231106,000000,23.91,23.98,23.82,23.96,13537,0
+PSA_H.US,D,20231107,000000,23.92,24.03,23.71,23.71,38080,0
+PSA_H.US,D,20231108,000000,23.73,24.01,23.73,23.84,19338,0
+PSA_H.US,D,20231109,000000,23.81,24.04,23.3801,23.41,16486,0
+PSA_H.US,D,20231110,000000,23.64,23.72,23.46,23.46,13273,0
+PSA_H.US,D,20231113,000000,23.4,23.8,23.33,23.58,9942,0
+PSA_H.US,D,20231114,000000,24.06,24.5,23.93,24.03,19606,0
+PSA_H.US,D,20231115,000000,23.92,24.1688,23.81,23.96,17350,0
+PSA_H.US,D,20231116,000000,24.08,24.22,23.96,24.11,21333,0
+PSA_H.US,D,20231117,000000,24.05,24.34,24.01,24.01,13662,0
+PSA_H.US,D,20231120,000000,24.02,24.27,24,24.14,10951,0
+PSA_H.US,D,20231121,000000,24.01,24.27,23.86,23.89,9307,0
+PSA_H.US,D,20231122,000000,23.91,23.9824,23.58,23.87,20179,0
+PSA_H.US,D,20231124,000000,23.8705,24.1099,23.8705,24.1,4078,0
+PSA_H.US,D,20231127,000000,23.9,24.22,23.781,24.1001,14814,0
+PSA_H.US,D,20231128,000000,24.05,24.2899,24.05,24.21,35418,0
+PSA_H.US,D,20231129,000000,24.15,24.61,24.15,24.56,44608,0
+PSA_H.US,D,20231130,000000,24.57,25,24.535,24.91,55235,0
+PSA_H.US,D,20231201,000000,24.89,25.16,24.6776,25.05,19358,0
+PSA_H.US,D,20231204,000000,24.91,25.16,24.75,24.79,19601,0
+PSA_H.US,D,20231205,000000,24.75,24.994,24.75,24.91,10292,0
+PSA_H.US,D,20231206,000000,24.9217,25.02,24.7,24.84,10590,0
+PSA_H.US,D,20231207,000000,24.75,25.1,24.75,24.86,15837,0
+PSA_H.US,D,20231208,000000,24.76,24.89,24.59,24.77,24294,0
+PSA_H.US,D,20231211,000000,24.65,24.82,24.5772,24.79,18605,0
+PSA_H.US,D,20231212,000000,24.48,24.5819,24.3383,24.41,17269,0
+PSA_H.US,D,20231213,000000,24.4,24.8394,24.35,24.8038,19100,0
+PSA_H.US,D,20231214,000000,24.8,25.1099,24.8,24.9901,7785,0
+PSA_H.US,D,20231215,000000,24.93,25.0362,24.82,24.82,11066,0
+PSA_H.US,D,20231218,000000,24.82,25.0699,24.42,24.42,37342,0
+PSA_H.US,D,20231219,000000,24.42,24.79,24.42,24.79,24471,0
+PSA_H.US,D,20231220,000000,24.79,24.9208,24.45,24.45,21940,0
+PSA_H.US,D,20231221,000000,24.53,24.6688,24.46,24.53,11077,0
+PSA_H.US,D,20231222,000000,24.67,24.67,24.4801,24.59,21494,0
+PSA_H.US,D,20231226,000000,24.55,24.815,24.5,24.5,17373,0
+PSA_H.US,D,20231227,000000,24.64,24.88,24.4801,24.88,22770,0
+PSA_H.US,D,20231228,000000,24.92,25.04,24.8405,25.04,20276,0
+PSA_H.US,D,20231229,000000,25.05,25.21,24.75,25.21,76306,0
+PSA_H.US,D,20240102,000000,25.03,25.17,24.95,25.01,15074,0
+PSA_H.US,D,20240103,000000,24.93,25.09,24.795,24.95,13808,0
+PSA_H.US,D,20240104,000000,25.05,25.11,25.0001,25.11,10906,0
+PSA_H.US,D,20240105,000000,25.05,25.06,24.9162,24.946,20836,0
+PSA_H.US,D,20240108,000000,25.06,25.07,24.9079,25.07,13381,0
+PSA_H.US,D,20240109,000000,25.06,25.08,24.995,25.08,10532,0
+PSA_H.US,D,20240110,000000,25.02,25.18,25.02,25.1799,8036,0
+PSA_H.US,D,20240111,000000,25.17,25.29,25.0406,25.2,13448,0
+PSA_H.US,D,20240112,000000,25.19,25.21,25.0501,25.12,10546,0
+PSA_H.US,D,20240116,000000,25.03,25.14,24.96,25.0699,12855,0
+PSA_H.US,D,20240117,000000,24.97,25.05,24.8304,25,7136,0
+PSA_H.US,D,20240118,000000,24.96,25.06,24.8,24.89,15149,0
+PSA_H.US,D,20240119,000000,24.85,25.0982,24.81,25.06,19940,0
+PSA_H.US,D,20240122,000000,25.2,25.25,25.0501,25.195,13542,0
+PSA_H.US,D,20240123,000000,25.24,25.27,25.05,25.24,13260,0
+PSA_H.US,D,20240124,000000,25.18,25.3,24.98,25.2,18333,0
+PSA_H.US,D,20240125,000000,25.27,25.43,25.19,25.39,8992,0
+PSA_H.US,D,20240126,000000,25.41,25.4999,25.34,25.4627,9386,0
+PSA_H.US,D,20240129,000000,25.55,25.55,25.4001,25.4001,12185,0
+PSA_H.US,D,20240130,000000,25.51,25.5199,25.3401,25.51,10472,0
+PSA_H.US,D,20240131,000000,25.4946,25.51,25.29,25.29,18535,0
+PSA_H.US,D,20240201,000000,25.41,25.68,25.34,25.6,12715,0
+PSA_H.US,D,20240202,000000,25.52,25.55,25.4,25.5,11256,0
+PSA_H.US,D,20240205,000000,25.35,25.35,25.06,25.06,16352,0
+PSA_H.US,D,20240206,000000,25.07,25.2,24.91,25.022,54472,0
+PSA_H.US,D,20240207,000000,25.03,25.08,24.82,25.08,17964,0
+PSA_H.US,D,20240208,000000,25.03,25.115,24.86,25.08,17273,0
+PSA_H.US,D,20240209,000000,25.03,25.12,25.02,25.11,26347,0
+PSA_H.US,D,20240212,000000,25.07,25.22,25.07,25.145,6860,0
+PSA_H.US,D,20240213,000000,25.02,25.1,24.84,25.05,32788,0
+PSA_H.US,D,20240214,000000,24.98,25.07,24.6,24.77,273201,0
+PSA_H.US,D,20240215,000000,24.82,24.93,24.73,24.93,41037,0
+PSA_H.US,D,20240216,000000,24.79,24.9,24.75,24.86,15442,0
+PSA_H.US,D,20240220,000000,24.82,24.96,24.82,24.9499,20386,0
+PSA_H.US,D,20240221,000000,24.9,25.07,24.87,24.9,11587,0
+PSA_H.US,D,20240222,000000,25.02,25.02,24.93,24.98,11400,0
+PSA_H.US,D,20240223,000000,25,25.14,25,25.14,18361,0
+PSA_H.US,D,20240226,000000,25.16,25.16,25.0001,25.03,13006,0
+PSA_H.US,D,20240227,000000,25.01,25.14,25.01,25.02,14382,0
+PSA_H.US,D,20240228,000000,25.03,25.0886,24.93,25,20334,0
+PSA_H.US,D,20240229,000000,24.99,25.205,24.91,25.19,53551,0
+PSA_H.US,D,20240301,000000,25.1,25.1293,25.0183,25.07,14061,0
+PSA_H.US,D,20240304,000000,25.03,25.085,24.94,24.99,12607,0
+PSA_H.US,D,20240305,000000,24.97,25.1099,24.95,25.07,19827,0
+PSA_H.US,D,20240306,000000,25.07,25.16,25.07,25.14,13480,0
+PSA_H.US,D,20240307,000000,25.19,25.2499,25.1801,25.24,9802,0
+PSA_H.US,D,20240308,000000,25.27,25.31,25.09,25.29,25797,0
+PSA_H.US,D,20240311,000000,25.3,25.32,25.2,25.29,7223,0
+PSA_H.US,D,20240312,000000,24.98,25.07,24.93,25.05,28458,0
+PSA_H.US,D,20240313,000000,24.92,25.0857,24.92,25,22123,0
+PSA_H.US,D,20240314,000000,25,25.07,24.7602,24.95,25065,0
+PSA_H.US,D,20240315,000000,24.8668,24.924,24.7701,24.92,14437,0
+PSA_H.US,D,20240318,000000,24.9,24.999,24.9,24.94,20256,0
+PSA_H.US,D,20240319,000000,24.95,25.08,24.9101,25.06,30993,0
+PSA_H.US,D,20240320,000000,25,25.1,25,25.07,18353,0
+PSA_H.US,D,20240321,000000,25.15,25.19,25.0901,25.14,17789,0
+PSA_H.US,D,20240322,000000,25.09,25.1899,25.0486,25.18,13436,0
+PSA_H.US,D,20240325,000000,25.08,25.1,24.94,24.94,20078,0
+PSA_H.US,D,20240326,000000,25.03,25.03,24.8,24.86,27076,0
+PSA_H.US,D,20240327,000000,24.82,24.95,24.71,24.91,46962,0
+PSA_H.US,D,20240328,000000,24.99,24.99,24.54,24.54,55810,0
+PSA_H.US,D,20240401,000000,24.63,24.77,24.52,24.67,35269,0
+PSA_H.US,D,20240402,000000,24.56,24.5986,24.29,24.52,21123,0
+PSA_H.US,D,20240403,000000,24.5,24.62,24.428,24.5633,27629,0
+PSA_H.US,D,20240404,000000,24.65,24.89,24.64,24.89,68705,0
+PSA_H.US,D,20240405,000000,24.84,24.88,24.5201,24.82,13552,0
+PSA_H.US,D,20240408,000000,24.83,24.83,24.69,24.75,12765,0
+PSA_H.US,D,20240409,000000,24.7655,24.93,24.755,24.9,41171,0
+PSA_H.US,D,20240410,000000,24.82,24.83,24.58,24.78,115462,0
+PSA_H.US,D,20240411,000000,24.82,24.85,24.5701,24.77,39407,0
+PSA_H.US,D,20240412,000000,24.6165,24.8788,24.6165,24.73,60670,0
+PSA_H.US,D,20240415,000000,24.81,24.81,24.1,24.12,39742,0
+PSA_H.US,D,20240416,000000,24.02,24.21,23.93,24.0854,25967,0
+PSA_H.US,D,20240417,000000,24.34,24.3917,24.1982,24.38,17857,0
+PSA_H.US,D,20240418,000000,24.265,24.4,24.2641,24.38,13878,0
+PSA_H.US,D,20240419,000000,24.24,24.9,24.24,24.64,15974,0
+PSA_H.US,D,20240422,000000,24.35,24.71,24.35,24.61,27742,0
+PSA_H.US,D,20240423,000000,24.69,25,24.47,24.96,18523,0
+PSA_H.US,D,20240424,000000,24.91,25,24.7509,24.93,20336,0
+PSA_H.US,D,20240425,000000,24.77,24.86,24.7304,24.76,17301,0
+PSA_H.US,D,20240426,000000,24.82,24.985,24.81,24.83,23350,0
+PSA_H.US,D,20240429,000000,24.9644,25,24.91,24.97,10372,0
+PSA_H.US,D,20240430,000000,24.94,25.04,24.57,24.67,53920,0
+PSA_H.US,D,20240501,000000,24.68,24.88,24.58,24.88,31255,0
+PSA_H.US,D,20240502,000000,24.78,24.95,24.7,24.92,81257,0
+PSA_H.US,D,20240503,000000,24.83,24.98,24.83,24.9,8632,0
+PSA_H.US,D,20240506,000000,25.05,25.05,24.86,24.9697,35311,0
+PSA_H.US,D,20240507,000000,24.975,25.0298,24.7941,24.9241,10213,0
+PSA_H.US,D,20240508,000000,24.91,25.04,24.63,24.78,59995,0
+PSA_H.US,D,20240509,000000,24.71,24.76,24.56,24.56,29722,0
+PSA_H.US,D,20240510,000000,24.56,24.71,24.4994,24.71,20365,0
+PSA_H.US,D,20240513,000000,24.84,24.8999,24.61,24.75,12804,0
+PSA_H.US,D,20240514,000000,24.79,24.922,24.7255,24.82,27406,0
+PSA_H.US,D,20240515,000000,24.92,25.06,24.92,25.04,18268,0
+PSA_H.US,D,20240516,000000,25.07,25.07,24.9,25,16341,0
+PSA_H.US,D,20240517,000000,24.9,24.955,24.82,24.89,16008,0
+PSA_H.US,D,20240520,000000,24.812,25,24.812,24.87,19179,0
+PSA_H.US,D,20240521,000000,24.9,25.03,24.79,24.79,6878,0
+PSA_H.US,D,20240522,000000,24.85,24.96,24.83,24.94,20114,0
+PSA_H.US,D,20240523,000000,24.9,24.92,24.6,24.72,17646,0
+PSA_H.US,D,20240524,000000,24.79,24.98,24.67,24.94,28135,0
+PSA_H.US,D,20240528,000000,24.99,25.03,24.83,24.9,17491,0
+PSA_H.US,D,20240529,000000,24.78,24.91,24.64,24.78,22590,0
+PSA_H.US,D,20240530,000000,24.71,24.84,24.67,24.83,6733,0
+PSA_H.US,D,20240531,000000,24.84,25.3,24.84,25.25,102231,0
+PSA_H.US,D,20240603,000000,25.2797,25.35,25.18,25.32,22081,0
+PSA_H.US,D,20240604,000000,25.32,25.47,25.32,25.39,23317,0
+PSA_H.US,D,20240605,000000,25.41,25.4548,25.34,25.37,8940,0
+PSA_H.US,D,20240606,000000,25.37,25.59,25.37,25.52,28632,0
+PSA_H.US,D,20240607,000000,25.45,25.59,25.405,25.56,17589,0
+PSA_H.US,D,20240610,000000,25.56,25.62,25.5001,25.56,23095,0
+PSA_H.US,D,20240611,000000,25.56,25.63,25.39,25.54,35387,0
+PSA_H.US,D,20240612,000000,25.3,25.4761,25.17,25.19,24640,0
+PSA_H.US,D,20240613,000000,25.3,25.3,25.0612,25.2,26105,0
+PSA_H.US,D,20240614,000000,25.25,25.25,25.0601,25.1079,11435,0
+PSA_H.US,D,20240617,000000,25.08,25.1102,25.04,25.08,9650,0
+PSA_H.US,D,20240618,000000,25.08,25.23,25.08,25.23,9705,0
+PSA_H.US,D,20240620,000000,25.1,25.18,25.1,25.13,7121,0
+PSA_H.US,D,20240621,000000,25.1306,25.25,25.12,25.25,27160,0
+PSA_H.US,D,20240624,000000,25.2026,25.3086,25.2,25.21,5318,0
+PSA_H.US,D,20240625,000000,25.25,25.2929,25.11,25.14,39020,0
+PSA_H.US,D,20240626,000000,25.1,25.1765,25.1,25.13,21950,0
+PSA_H.US,D,20240627,000000,25.22,25.28,25.1501,25.19,33386,0
+PSA_H.US,D,20240628,000000,25.2,25.2,25.06,25.14,32990,0
+PSA_H.US,D,20240701,000000,25.16,25.16,25.02,25.08,18699,0
+PSA_H.US,D,20240702,000000,25.08,25.08,23.99,24.98,55046,0
+PSA_H.US,D,20240703,000000,25.05,25.23,25.05,25.23,12259,0
+PSA_H.US,D,20240705,000000,25.25,25.29,25.1172,25.29,7288,0
+PSA_H.US,D,20240708,000000,25.28,25.28,25.1695,25.19,12277,0
+PSA_H.US,D,20240709,000000,25.12,25.16,25,25.0365,22759,0
+PSA_H.US,D,20240710,000000,25.04,25.04,24.85,24.9199,11348,0
+PSA_H.US,D,20240711,000000,25,25.04,24.92,25.03,42984,0
+PSA_H.US,D,20240712,000000,24.94,25.14,24.94,25.1,12884,0
+PSA_H.US,D,20240715,000000,25.12,25.12,24.94,24.94,7585,0
+PSA_H.US,D,20240716,000000,25,25.1396,25,25.0934,5562,0
+PSA_H.US,D,20240717,000000,25.05,25.1045,24.9701,25.07,11315,0
+PSA_H.US,D,20240718,000000,25.12,25.12,24.93,25.04,3119,0
+PSA_H.US,D,20240719,000000,25.08,25.08,24.91,24.96,8114,0
+PSA_H.US,D,20240722,000000,24.96,25.1779,24.96,24.98,18804,0
+PSA_H.US,D,20240723,000000,24.97,25.05,24.97,25.0202,10409,0
+PSA_H.US,D,20240724,000000,25.03,25.03,24.8609,24.905,8955,0
+PSA_H.US,D,20240725,000000,24.88,24.9854,24.86,24.86,13349,0
+PSA_H.US,D,20240726,000000,24.96,25.04,24.8906,24.9,7001,0
+PSA_H.US,D,20240729,000000,24.98,25,24.88,24.88,7294,0
+PSA_H.US,D,20240730,000000,24.89,24.95,24.87,24.95,8222,0
+PSA_H.US,D,20240731,000000,24.93,24.99,24.69,24.69,30954,0
+PSA_H.US,D,20240801,000000,24.77,24.89,24.74,24.87,11477,0
+PSA_H.US,D,20240802,000000,24.7301,25.11,24.7301,25.06,16472,0
+PSA_H.US,D,20240805,000000,24.31,24.92,24.31,24.9012,12582,0
+PSA_H.US,D,20240806,000000,24.93,25.15,24.89,25.07,13415,0
+PSA_H.US,D,20240807,000000,25.21,25.25,24.92,25.23,8364,0
+PSA_H.US,D,20240808,000000,25.3,25.3,25.1901,25.28,11582,0
+PSA_H.US,D,20240809,000000,25.35,25.35,25.15,25.17,8088,0
+PSA_H.US,D,20240812,000000,25.15,25.2499,25.0625,25.07,9970,0
+PSA_H.US,D,20240813,000000,25.11,25.24,25.0898,25.24,11590,0
+PSA_H.US,D,20240814,000000,25.19,25.26,25.19,25.26,11947,0
+PSA_H.US,D,20240815,000000,25.13,25.23,25.1201,25.21,3129,0
+PSA_H.US,D,20240816,000000,25.12,25.34,25.06,25.34,4734,0
+PSA_H.US,D,20240819,000000,25.22,25.2897,25.18,25.27,15958,0
+PSA_H.US,D,20240820,000000,25.22,25.2793,25.22,25.2793,6082,0
+PSA_H.US,D,20240821,000000,25.31,25.31,25.245,25.255,14328,0
+PSA_H.US,D,20240822,000000,25.23,25.27,25.14,25.2,9829,0
+PSA_H.US,D,20240823,000000,25.2,25.33,25.1879,25.33,7078,0
+PSA_H.US,D,20240826,000000,25.33,25.33,25.22,25.26,7172,0
+PSA_H.US,D,20240827,000000,25.17,25.29,25.17,25.2,7841,0
+PSA_H.US,D,20240828,000000,25.2,25.27,25.2,25.24,7484,0
+PSA_H.US,D,20240829,000000,25.23,25.33,25.23,25.33,7139,0
+PSA_H.US,D,20240830,000000,25.36,25.36,24.83,24.94,90922,0
+PSA_H.US,D,20240903,000000,25.01,25.08,24.97,24.98,29393,0
+PSA_H.US,D,20240904,000000,24.98,25.14,24.98,25.13,14549,0
+PSA_H.US,D,20240905,000000,25.17,25.17,25.07,25.16,15749,0
+PSA_H.US,D,20240906,000000,25.13,25.21,25.0001,25.1,16082,0
+PSA_H.US,D,20240909,000000,25.16,25.27,25.12,25.27,14031,0
+PSA_H.US,D,20240910,000000,25.27,25.2984,25.14,25.29,22857,0
+PSA_H.US,D,20240911,000000,25.32,25.32,25.22,25.26,13651,0
+PSA_H.US,D,20240912,000000,25.25,25.44,25.25,25.43,21300,0
+PSA_H.US,D,20240913,000000,25.15,25.23,25.05,25.23,32526,0
+PSA_H.US,D,20240916,000000,25.15,25.25,25.15,25.235,13450,0
+PSA_H.US,D,20240917,000000,25.3,25.32,25.15,25.21,13591,0
+PSA_H.US,D,20240918,000000,25.21,25.29,25.0793,25.15,9500,0
+PSA_H.US,D,20240919,000000,25.25,25.33,25.2,25.3,5949,0
+PSA_H.US,D,20240920,000000,25.21,25.2987,25.21,25.2501,11994,0
+PSA_H.US,D,20240923,000000,25.3,25.3,25.2124,25.25,7983,0
+PSA_H.US,D,20240924,000000,25.28,25.41,25.1932,25.41,19550,0
+PSA_H.US,D,20240925,000000,25.25,25.33,25.16,25.2,32277,0
+PSA_H.US,D,20240926,000000,25.22,25.22,25.13,25.13,12355,0
+PSA_H.US,D,20240927,000000,25.17,25.21,24.95,25.1,25323,0
+PSA_H.US,D,20240930,000000,25.05,25.0938,24.81,24.9,111058,0
+PSA_H.US,D,20241001,000000,25.03,25.06,24.95,25.04,42867,0
+PSA_H.US,D,20241002,000000,25,25.1,24.9963,25.05,27150,0
+PSA_H.US,D,20241003,000000,25.07,25.12,25.0401,25.11,68845,0
+PSA_H.US,D,20241004,000000,25.07,25.07,25.0051,25.025,26360,0
+PSA_H.US,D,20241007,000000,25.04,25.04,24.9367,24.96,18128,0
+PSA_H.US,D,20241008,000000,24.96,25.07,24.9,25.01,19071,0
+PSA_H.US,D,20241009,000000,25.0249,25.07,24.9915,25.05,9851,0
+PSA_H.US,D,20241010,000000,24.97,25.0456,24.9,24.96,18045,0
+PSA_H.US,D,20241011,000000,24.94,25.06,24.9,25.06,15588,0
+PSA_H.US,D,20241014,000000,25.1,25.1,25.04,25.065,7919,0
+PSA_H.US,D,20241015,000000,25.19,25.23,25.08,25.17,11265,0
+PSA_H.US,D,20241016,000000,25.18,25.25,25.1547,25.2,10438,0
+PSA_H.US,D,20241017,000000,25.2,25.2,25.11,25.1899,7541,0
+PSA_H.US,D,20241018,000000,25.25,25.2589,25.185,25.24,4719,0
+PSA_H.US,D,20241021,000000,25.19,25.22,25.0256,25.05,14505,0
+PSA_H.US,D,20241022,000000,25.15,25.15,24.93,25.08,15344,0
+PSA_H.US,D,20241023,000000,25.08,25.08,24.8885,24.94,10873,0
+PSA_H.US,D,20241024,000000,25.02,25.1131,24.93,25.045,19643,0
+PSA_H.US,D,20241025,000000,25.05,25.14,25.05,25.05,13005,0
+PSA_H.US,D,20241028,000000,25.05,25.15,24.98,25,54254,0
+PSA_H.US,D,20241029,000000,25.03,25.0767,24.95,24.99,9603,0
+PSA_H.US,D,20241030,000000,25.08,25.16,25.08,25.1128,10444,0
+PSA_H.US,D,20241031,000000,25.03,25.14,24.97,25.02,36069,0
+PSA_H.US,D,20241101,000000,25.13,25.13,24.88,24.88,9927,0
+PSA_H.US,D,20241104,000000,24.93,25.05,24.9102,25.04,15123,0
+PSA_H.US,D,20241105,000000,24.93,25.255,24.8901,25.255,13939,0
+PSA_H.US,D,20241106,000000,25.14,25.14,24.95,25.095,7111,0
+PSA_H.US,D,20241107,000000,25.09,25.2899,25.09,25.2001,10429,0
+PSA_H.US,D,20241108,000000,25.15,25.44,25.15,25.38,12948,0
+PSA_H.US,D,20241111,000000,25.3731,25.3731,25.11,25.11,7208,0
+PSA_H.US,D,20241112,000000,25.1503,25.1503,24.95,25.01,21285,0
+PSA_H.US,D,20241113,000000,25.035,25.035,24.93,24.99,17956,0
+PSA_H.US,D,20241114,000000,24.945,24.99,24.881,24.92,15298,0
+PSA_H.US,D,20241115,000000,24.88,24.925,24.86,24.9,11138,0
+PSA_H.US,D,20241118,000000,24.85,24.9699,24.83,24.83,21394,0
+PSA_H.US,D,20241119,000000,24.88,24.91,24.67,24.75,14228,0
+PSA_H.US,D,20241120,000000,24.66,24.74,24.61,24.74,13730,0
+PSA_H.US,D,20241121,000000,24.7705,24.86,24.7103,24.76,11102,0
+PSA_H.US,D,20241122,000000,24.77,24.83,24.75,24.75,12398,0
+PSA_H.US,D,20241125,000000,24.88,24.9613,24.81,24.94,7629,0
+PSA_H.US,D,20241126,000000,24.89,24.9,24.53,24.56,37971,0
+PSA_H.US,D,20241127,000000,24.695,24.79,24.56,24.63,14110,0
+PSA_H.US,D,20241129,000000,24.73,24.95,24.68,24.71,119923,0
+PSA_H.US,D,20241202,000000,24.795,24.8,24.66,24.6735,16531,0
+PSA_H.US,D,20241203,000000,24.71,24.8,24.55,24.58,17015,0
+PSA_H.US,D,20241204,000000,24.6753,24.8,24.55,24.6,32322,0
+PSA_H.US,D,20241205,000000,24.6,24.65,24.55,24.64,40107,0
+PSA_H.US,D,20241206,000000,24.63,24.66,24.53,24.59,34526,0
+PSA_H.US,D,20241209,000000,25.7,25.7,24.51,24.55,35441,0
+PSA_H.US,D,20241210,000000,24.5599,24.65,24.51,24.64,28509,0
+PSA_H.US,D,20241211,000000,24.6153,24.7599,24.57,24.57,25662,0
+PSA_H.US,D,20241212,000000,24.56,24.6336,24.5,24.51,35132,0
+PSA_H.US,D,20241213,000000,24.11,24.16,23.92,23.97,35590,0
+PSA_H.US,D,20241216,000000,23.99,24.02,23.78,23.8,30694,0
+PSA_H.US,D,20241217,000000,23.71,24,23.71,23.8,29246,0
+PSA_H.US,D,20241218,000000,23.716,23.88,23.6,23.6,34954,0
+PSA_H.US,D,20241219,000000,23.6,23.6,23.31,23.44,37705,0
+PSA_H.US,D,20241220,000000,23.425,23.6699,23.39,23.54,38831,0
+PSA_H.US,D,20241223,000000,23.45,23.58,23.38,23.57,27854,0
+PSA_H.US,D,20241224,000000,23.3424,23.57,23.3424,23.47,19578,0
+PSA_H.US,D,20241226,000000,23.37,23.38,23.19,23.33,50700,0
+PSA_H.US,D,20241227,000000,23.33,23.35,23.15,23.19,36601,0
+PSA_H.US,D,20241230,000000,23.145,23.3799,23.1,23.22,77548,0
+PSA_H.US,D,20241231,000000,23.15,23.38,23.14,23.25,217732,0
+PSA_H.US,D,20250102,000000,23.33,23.79,23.33,23.79,66814,0
+PSA_H.US,D,20250103,000000,23.825,23.96,23.7802,23.96,13296,0
+PSA_H.US,D,20250106,000000,23.8668,24.07,23.85,24.01,31133,0
+PSA_H.US,D,20250107,000000,24,24.01,23.58,23.64,19871,0
+PSA_H.US,D,20250108,000000,23.65,23.65,23.45,23.48,30717,0
+PSA_H.US,D,20250110,000000,22.5,23.47,22.5,23.27,31744,0
+PSA_H.US,D,20250113,000000,23.28,23.3232,22.96,23.03,23095,0
+PSA_H.US,D,20250114,000000,23.1649,23.26,23.1649,23.23,24750,0
+PSA_H.US,D,20250115,000000,23.6,23.67,23.4945,23.59,28086,0
+PSA_H.US,D,20250116,000000,23.6,23.8299,23.52,23.68,18678,0
+PSA_H.US,D,20250117,000000,23.77,23.83,23.6001,23.65,30046,0
+PSA_H.US,D,20250121,000000,23.87,24.04,23.75,23.97,30374,0
+PSA_H.US,D,20250122,000000,24.0617,24.0617,23.77,23.875,20232,0
+PSA_H.US,D,20250123,000000,23.81,23.92,23.6901,23.89,19277,0
+PSA_H.US,D,20250124,000000,23.71,24.0888,23.71,24.05,23061,0
+PSA_H.US,D,20250127,000000,24.1172,24.33,23.9624,24.33,25949,0
+PSA_H.US,D,20250128,000000,24.1718,24.36,24.1325,24.18,9968,0
+PSA_H.US,D,20250129,000000,24.1057,24.26,24,24.05,21375,0
+PSA_H.US,D,20250130,000000,24.28,24.28,24.0201,24.13,15502,0
+PSA_H.US,D,20250131,000000,24.135,24.1999,23.8,23.8,54965,0
+PSA_H.US,D,20250203,000000,23.79,24.025,23.72,23.865,31665,0
+PSA_H.US,D,20250204,000000,23.96,23.98,23.81,23.9,10705,0
+PSA_H.US,D,20250205,000000,23.85,24.2088,23.83,24.13,13898,0
+PSA_H.US,D,20250206,000000,24.1468,24.25,23.928994,24.07,23025,0
+PSA_H.US,D,20250207,000000,24.02,24.1323,23.92,23.985,13692,0
+PSA_H.US,D,20250210,000000,23.61,24.11,23.61,24.02,7236,0
+PSA_H.US,D,20250211,000000,23.96,24.1,23.9101,24,46224,0
+PSA_H.US,D,20250212,000000,23.855,23.95,23.71,23.79,24333,0
+PSA_H.US,D,20250213,000000,23.86,24,23.7703,23.91,18161,0
+PSA_H.US,D,20250214,000000,24.03,24.25,23.96,24.05,37866,0
+PSA_H.US,D,20250218,000000,24.1,24.2399,24.05,24.09,13272,0
+PSA_H.US,D,20250219,000000,24.16,24.16,23.8301,23.95,17824,0
+PSA_H.US,D,20250220,000000,23.93,24.08,23.8,24,13819,0
+PSA_H.US,D,20250221,000000,23.96,24.07,23.8901,24,11000,0
+PSA_H.US,D,20250224,000000,24.0033,24.1,23.9589,24,11797,0
+PSA_H.US,D,20250225,000000,24.21,24.3399,24.13,24.26,19454,0
+PSA_H.US,D,20250226,000000,24.29,24.34,24.2481,24.2481,17906,0
+PSA_H.US,D,20250227,000000,24.25,24.3787,24.2,24.2,8196,0
+PSA_H.US,D,20250228,000000,24.26,24.4,24.13,24.16,31709,0
+PSA_H.US,D,20250303,000000,24.3,24.39,24.27,24.301,31590,0
+PSA_H.US,D,20250304,000000,24.1974,24.34,24.13,24.24,20554,0
+PSA_H.US,D,20250305,000000,23.56,24.3,23.21,24.21,20922,0
+PSA_H.US,D,20250306,000000,24.18,24.27,24.05,24.05,25666,0
+PSA_H.US,D,20250307,000000,24.11,24.14,23.83,23.83,15593,0
+PSA_H.US,D,20250310,000000,23.83,24.01,23.57,23.58,59955,0
+PSA_H.US,D,20250311,000000,23.78,23.78,23.5298,23.57,14505,0
+PSA_H.US,D,20250312,000000,23.6689,23.75,23.5508,23.675,9910,0
+PSA_H.US,D,20250313,000000,23.48,23.48,23.38,23.4041,13674,0
+PSA_H.US,D,20250314,000000,23.38,23.5284,23.38,23.42,32880,0
+PSA_H.US,D,20250317,000000,24.2,24.2,23.44,23.45,57810,0
+PSA_H.US,D,20250318,000000,23.41,23.4581,23.3438,23.43,15215,0
+PSA_H.US,D,20250319,000000,23.44,23.49,23.2529,23.46,41035,0
+PSA_H.US,D,20250320,000000,23.4635,23.53,23.35,23.42,32413,0
+PSA_H.US,D,20250321,000000,23.4,23.44,23.34,23.41,29763,0
+PSA_H.US,D,20250324,000000,23.39,23.44,23.29,23.36,24374,0
+PSA_H.US,D,20250325,000000,23.3299,23.39,23.3,23.37,19615,0
+PSA_H.US,D,20250326,000000,23.345,23.38,23.1789,23.1883,33512,0
+PSA_H.US,D,20250327,000000,23.16,23.22,23.0606,23.15,21048,0
+PSA_H.US,D,20250328,000000,23.18,23.27,23.06,23.1,46750,0
+PSA_H.US,D,20250331,000000,23.01,23.1799,22.92,22.93,84653,0
+PSA_H.US,D,20250401,000000,22.11,23.152,22.11,22.86,61525,0
+PSA_H.US,D,20250402,000000,22.95,23.0183,22.79,22.9,27401,0
+PSA_H.US,D,20250403,000000,22.801,22.83,22.65,22.8,40355,0
+PSA_H.US,D,20250404,000000,21.91,22.81,20.85,22.7,112479,0
+PSA_H.US,D,20250407,000000,22.54,22.81,22.4,22.51,28049,0
+PSA_H.US,D,20250408,000000,23.13,23.13,22.54,22.5971,35771,0
+PSA_H.US,D,20250409,000000,22.48,22.81,22.39,22.8,21182,0
+PSA_H.US,D,20250410,000000,22.56,22.76,22.35,22.44,25380,0
+PSA_H.US,D,20250411,000000,22.375,22.4826,22.18,22.2298,32005,0
+PSA_H.US,D,20250414,000000,22.45,22.45,22.3178,22.33,24310,0
+PSA_H.US,D,20250415,000000,22.4,22.48,22.25,22.37,43452,0
+PSA_H.US,D,20250416,000000,22.2553,22.4199,22.23,22.37,47291,0
+PSA_H.US,D,20250417,000000,22.75,22.75,22.36,22.4,16294,0
+PSA_H.US,D,20250421,000000,22.36,22.4,22.25,22.31,16521,0
+PSA_H.US,D,20250422,000000,22.3951,22.57,22.38,22.43,12192,0
+PSA_H.US,D,20250423,000000,22.75,22.8499,22.55,22.655,36720,0
+PSA_H.US,D,20250424,000000,22.65,22.96,22.65,22.88,41629,0
+PSA_H.US,D,20250425,000000,22.8923,22.99,22.7601,22.99,12671,0
+PSA_H.US,D,20250428,000000,22.99,23.05,22.7601,22.88,9162,0
+PSA_H.US,D,20250429,000000,22.8256,22.9858,22.81,22.83,9379,0
+PSA_H.US,D,20250430,000000,22.82,22.87,22.75,22.76,15084,0
+PSA_H.US,D,20250501,000000,22.9,23.0164,22.63,22.66,18347,0
+PSA_H.US,D,20250502,000000,22.605,22.77,22.605,22.7141,7827,0
+PSA_H.US,D,20250505,000000,22.6,22.7799,22.51,22.54,24534,0
+PSA_H.US,D,20250506,000000,22.56,22.6608,22.55,22.6475,13592,0
+PSA_H.US,D,20250507,000000,23.49,23.49,22.66,22.7238,10121,0
+PSA_H.US,D,20250508,000000,22.8007,22.8699,22.75,22.75,17744,0
+PSA_H.US,D,20250509,000000,22.78,22.84,22.65,22.7667,25287,0
+PSA_H.US,D,20250512,000000,23.06,23.06,22.7,22.8545,17591,0
+PSA_H.US,D,20250513,000000,23.45,23.45,22.8015,22.8516,6096,0
+PSA_H.US,D,20250514,000000,23.43,23.43,22.61,22.742,21236,0
+PSA_H.US,D,20250515,000000,22.6824,22.908,22.64,22.79,21754,0
+PSA_H.US,D,20250516,000000,22.9759,22.9759,22.6801,22.8,7967,0
+PSA_H.US,D,20250519,000000,22.73,22.87,22.67,22.8016,11710,0
+PSA_H.US,D,20250520,000000,22.835,22.9,22.73,22.78,12024,0
+PSA_H.US,D,20250521,000000,22.7069,22.78,22.43,22.48,21249,0
+PSA_H.US,D,20250522,000000,22.515,22.6199,22.49,22.5753,9877,0
+PSA_H.US,D,20250523,000000,22.526,22.53,22.4501,22.53,8925,0
+PSA_H.US,D,20250527,000000,22.6,22.8,22.49,22.79,20947,0
+PSA_H.US,D,20250528,000000,22.6834,22.8,22.5873,22.67,15201,0
+PSA_H.US,D,20250529,000000,22.81,22.81,22.65,22.72,8015,0
+PSA_H.US,D,20250530,000000,22.6594,22.79,22.63,22.63,45754,0
+PSA_H.US,D,20250602,000000,22.63,22.77,22.54,22.6134,18366,0
+PSA_H.US,D,20250603,000000,22.62,22.83,22.556,22.74,50026,0
+PSA_H.US,D,20250604,000000,22.72,22.87,22.71,22.76,11032,0
+PSA_H.US,D,20250605,000000,22.75,22.9399,22.75,22.9007,16107,0
+PSA_H.US,D,20250606,000000,22.9,22.94,22.8,22.88,16382,0
+PSA_H.US,D,20250609,000000,22.855,22.95,22.78,22.9299,18073,0
+PSA_H.US,D,20250610,000000,22.893692,22.98,22.85,22.93,8827,0
+PSA_H.US,D,20250611,000000,22.9108,23.045,22.83,22.83,18346,0
+PSA_H.US,D,20250612,000000,22.5,22.62,22.485,22.51,14809,0
+PSA_H.US,D,20250613,000000,22.425,22.5499,22.3132,22.35,12918,0
+PSA_H.US,D,20250616,000000,22.3413,22.61,22.27,22.35,27934,0
+PSA_H.US,D,20250617,000000,22.4299,22.43,22.32,22.336,13780,0
+PSA_H.US,D,20250618,000000,22.3101,22.43,22.3,22.3,10626,0
+PSA_H.US,D,20250620,000000,22.3,22.4199,22.3,22.31,18564,0
+PSA_H.US,D,20250623,000000,22.3986,22.5099,22.31,22.4259,16580,0
+PSA_H.US,D,20250624,000000,22.45,22.72,22.45,22.68,26797,0
+PSA_H.US,D,20250625,000000,22.55,22.73,22.5,22.54,14870,0
+PSA_H.US,D,20250626,000000,22.83,22.83,22.5515,22.8,15089,0
+PSA_H.US,D,20250627,000000,22.7539,22.88,22.61,22.61,32756,0
+PSA_H.US,D,20250630,000000,22.7499,22.814,22.41,22.42,97141,0
+PSA_H.US,D,20250701,000000,22.46,22.5914,22.41,22.55,18114,0
+PSA_H.US,D,20250702,000000,22.54,22.8799,22.52,22.85,21635,0
+PSA_H.US,D,20250703,000000,22.9,23.0033,22.81,22.96,4793,0
+PSA_H.US,D,20250707,000000,22.875,23,22.87,22.901,22527,0
+PSA_H.US,D,20250708,000000,22.899,22.97,22.8901,22.9,9430,0
+PSA_H.US,D,20250709,000000,22.95,23.11,22.86,23.02,18404,0
+PSA_H.US,D,20250710,000000,23.06,23.2,23.04,23.1,13236,0
+PSA_H.US,D,20250711,000000,23.035,23.1879,22.9706,23.027,25636,0
+PSA_H.US,D,20250714,000000,23,23.09,22.85,23,22623,0
+PSA_H.US,D,20250715,000000,22.919,23.05,22.7,22.7,20161,0
+PSA_H.US,D,20250716,000000,22.713,22.8132,22.53,22.58,15153,0
+PSA_H.US,D,20250717,000000,22.625,22.76,22.6,22.74,13473,0
+PSA_H.US,D,20250718,000000,22.6268,22.86,22.6268,22.72,14012,0
+PSA_H.US,D,20250721,000000,22.8925,22.9499,22.73,22.88,13423,0
+PSA_H.US,D,20250722,000000,22.82,22.9683,22.8,22.86,15903,0
+PSA_H.US,D,20250723,000000,22.8,22.95,22.8,22.9,14754,0
+PSA_H.US,D,20250724,000000,22.94,22.94,22.8,22.86,19344,0
+PSA_H.US,D,20250725,000000,22.8645,22.98,22.82,22.84,27500,0
+PSA_H.US,D,20250728,000000,22.909,23.08,22.89,22.9985,34587,0
+PSA_H.US,D,20250729,000000,22.9049,23.2399,22.9049,23.14,16739,0
+PSA_H.US,D,20250730,000000,23.05,23.28,23.02,23.1,22301,0
+PSA_H.US,D,20250731,000000,22.9,23.43,22.9,23.43,72602,0
+PSA_H.US,D,20250801,000000,23.35,23.4,23.325,23.38,20778,0
+PSA_H.US,D,20250804,000000,23.441,23.62,23.31,23.62,14948,0
+PSA_H.US,D,20250805,000000,23.62,23.65,23.48,23.65,18639,0
+PSA_H.US,D,20250806,000000,23.59,23.73,23.4401,23.56,21457,0
+PSA_H.US,D,20250807,000000,23.4477,23.61,23.4001,23.52,16678,0
+PSA_H.US,D,20250808,000000,23.54,23.61,23.53,23.61,10769,0
+PSA_H.US,D,20250811,000000,23.58,23.67,23.56,23.645,23746,0
+PSA_H.US,D,20250812,000000,23.6015,23.69,23.57,23.6663,14669,0
+PSA_H.US,D,20250813,000000,23.77,23.82,23.68,23.82,23807,0
+PSA_H.US,D,20250814,000000,23.77,23.92,23.6901,23.87,13695,0
+PSA_H.US,D,20250815,000000,23.9409,23.96,23.7,23.87,10031,0
+PSA_H.US,D,20250818,000000,23.855,23.94,23.78,23.85,13842,0
+PSA_H.US,D,20250819,000000,23.865,23.98,23.79,23.92,54122,0
+PSA_H.US,D,20250820,000000,23.915,23.98,23.88,23.89,20822,0
+PSA_H.US,D,20250821,000000,23.86,23.9,23.7692,23.77,17278,0
+PSA_H.US,D,20250822,000000,23.85,23.9,23.7,23.85,84103,0
+PSA_H.US,D,20250825,000000,23.93,24.0246,23.791,23.82,17416,0
+PSA_H.US,D,20250826,000000,23.805,23.92,23.6501,23.7,21359,0
+PSA_H.US,D,20250827,000000,23.7471,23.81,23.5833,23.69,9011,0
+PSA_H.US,D,20250828,000000,23.702923,23.8399,23.6518,23.79,21609,0
+PSA_H.US,D,20250829,000000,23.7755,23.86,23.36,23.41,68378,0
+PSA_H.US,D,20250902,000000,23.49,23.5,23.3174,23.44,40846,0
+PSA_H.US,D,20250903,000000,23.46,23.53,23.41,23.51,28615,0
+PSA_H.US,D,20250904,000000,23.42,23.6799,23.42,23.64,39084,0
+PSA_H.US,D,20250905,000000,23.76,23.8,23.68,23.77,78739,0
+PSA_H.US,D,20250908,000000,23.89,23.9999,23.8,23.97,11456,0
+PSA_H.US,D,20250909,000000,23.9554,24.12,23.83,24.09,12147,0
+PSA_H.US,D,20250910,000000,24.076,24.25,24.076,24.21,25221,0
+PSA_H.US,D,20250911,000000,24.4174,24.6399,24.29,24.59,28785,0
+PSA_H.US,D,20250912,000000,24.4419,24.67,24.4419,24.67,14912,0
+PSA_H.US,D,20250915,000000,24.39,24.484,24.3,24.3799,17862,0
+PSA_H.US,D,20250916,000000,24.38,24.51,24.267634,24.51,21555,0
+PSA_H.US,D,20250917,000000,24.56,24.63,24.4001,24.54,18094,0
+PSA_H.US,D,20250918,000000,24.54,24.556,24.41,24.55,12582,0
+PSA_H.US,D,20250919,000000,24.4323,24.57,24.4,24.5399,16936,0
+PSA_H.US,D,20250922,000000,24.54,24.62,24.435,24.5585,14072,0
+PSA_H.US,D,20250923,000000,24.4745,24.6499,24.4285,24.43,12804,0
+PSA_H.US,D,20250924,000000,24.5,24.57,24.4101,24.5,19596,0
+PSA_H.US,D,20250925,000000,24.434,24.53,24.21,24.45,31006,0
+PSA_H.US,D,20250926,000000,24.4498,24.5399,24.37,24.45,10334,0
+PSA_H.US,D,20250929,000000,24.545,24.57,24.35,24.5,27021,0
+PSA_H.US,D,20250930,000000,24.54,24.7399,24.46,24.47,42061,0
+PSA_H.US,D,20251001,000000,24.445,24.78,24.445,24.77,19667,0
+PSA_H.US,D,20251002,000000,24.78,24.8,24.6441,24.7599,11457,0
+PSA_H.US,D,20251003,000000,24.8,24.86,24.7181,24.77,10682,0
+PSA_H.US,D,20251006,000000,24.75,24.88,24.615,24.74,15503,0
+PSA_H.US,D,20251007,000000,24.8,24.9499,24.5784,24.695,15450,0
+PSA_H.US,D,20251008,000000,24.695,24.7601,24.63,24.67,11164,0
+PSA_H.US,D,20251009,000000,24.65,24.75,24.36,24.43,24873,0
+PSA_H.US,D,20251010,000000,24.495,24.55,24.17,24.23,6862,0
+PSA_H.US,D,20251013,000000,24.1501,24.39,24.1501,24.21,9431,0
+PSA_H.US,D,20251014,000000,24.1506,24.28,24.1506,24.21,10429,0
+PSA_H.US,D,20251015,000000,24.3393,24.5,24.23,24.415,22706,0
+PSA_H.US,D,20251016,000000,24.416,24.545,24.37,24.545,6014,0
+PSA_H.US,D,20251017,000000,24.4,24.5,24.28,24.28,20187,0
+PSA_H.US,D,20251020,000000,24.5771,24.6399,24.32,24.49,12310,0
+PSA_H.US,D,20251021,000000,24.56039,24.6177,24.47,24.53,15532,0
+PSA_H.US,D,20251022,000000,24.478,24.63,24.29,24.61,17431,0
+PSA_H.US,D,20251023,000000,24.48,24.66,24.465,24.51,9134,0
+PSA_H.US,D,20251024,000000,24.6,24.65,24.42,24.58,16890,0
+PSA_H.US,D,20251027,000000,24.5901,24.6399,24.3901,24.48,19686,0
+PSA_H.US,D,20251028,000000,24.62,24.62,24.49,24.53,11509,0
+PSA_H.US,D,20251029,000000,24.5001,24.6,24.4851,24.5375,12968,0
+PSA_H.US,D,20251030,000000,24.3712,24.5399,24.31,24.31,18456,0
+PSA_H.US,D,20251031,000000,24.1586,24.325254,24.05,24.12,48504,0
+PSA_H.US,D,20251103,000000,24.01,24.12,23.84,23.94,19054,0
+PSA_H.US,D,20251104,000000,23.95,23.9857,23.73,23.92,11276,0
+PSA_H.US,D,20251105,000000,24.03,24.04,23.82,23.99,19584,0
+PSA_H.US,D,20251106,000000,24,24.01,23.7801,23.89,11945,0
+PSA_H.US,D,20251107,000000,23.9,23.93,23.75,23.8396,13636,0
+PSA_H.US,D,20251110,000000,23.98,24,23.793,23.845415,23657,0
+PSA_H.US,D,20251111,000000,23.85,24.0286,23.71,23.92,11225,0
+PSA_H.US,D,20251112,000000,24.01,24.1057,23.71,23.79,16410,0
+PSA_H.US,D,20251113,000000,23.7,23.8,23.49,23.55,9736,0
+PSA_H.US,D,20251114,000000,23.5,23.7699,23.47,23.57,9086,0
+PSA_H.US,D,20251117,000000,23.5756,23.74,23.38,23.43,21117,0
+PSA_H.US,D,20251118,000000,23.3,23.48,23.228,23.48,10783,0
+PSA_H.US,D,20251119,000000,23.4222,23.452,23.36,23.37,16583,0
+PSA_H.US,D,20251120,000000,23.34,23.3699,23.17,23.2,36670,0
+PSA_H.US,D,20251121,000000,23.2199,23.3299,23.13,23.16,42076,0
+PSA_H.US,D,20251124,000000,23.1657,23.46,23.1657,23.1801,21583,0
+PSA_H.US,D,20251125,000000,23.2351,23.33,23.11,23.175,28672,0
+PSA_H.US,D,20251126,000000,23.32,23.4,23.15,23.24,21953,0
+PSA_H.US,D,20251128,000000,23.31,23.46,23.15,23.16,32361,0
+PSA_H.US,D,20251201,000000,23.12,23.45,22.91,23.18,48125,0
+PSA_H.US,D,20251202,000000,23.0951,23.27,23.09,23.21,25241,0
+PSA_H.US,D,20251203,000000,23.2344,23.36,23.105,23.36,26489,0
+PSA_H.US,D,20251204,000000,23.22,23.3999,23.22,23.3672,21592,0
+PSA_H.US,D,20251205,000000,23.29,23.41,23.26,23.3498,26199,0
+PSA_H.US,D,20251208,000000,23.3,23.38,23.2506,23.34,10736,0
+PSA_H.US,D,20251209,000000,23.35,23.5,23.26,23.44,32498,0
+PSA_H.US,D,20251210,000000,23.3995,23.63,23.35,23.56,32351,0
+PSA_H.US,D,20251211,000000,23.586,23.7599,23.51,23.68,42583,0
+PSA_H.US,D,20251212,000000,23.65,23.65,23.44,23.44,17779,0
+PSA_H.US,D,20251215,000000,23.27,23.3,23.09,23.09,18685,0
+PSA_H.US,D,20251216,000000,23.04,23.11,22.92,23.05,33228,0
+PSA_H.US,D,20251217,000000,23.0038,23.0799,22.94,22.94,28240,0
+PSA_H.US,D,20251218,000000,23.15,23.33,23,23.1641,39550,0
+PSA_H.US,D,20251219,000000,23.16,23.26,23.132,23.2115,29422,0
+PSA_H.US,D,20251222,000000,23.175,23.26,23.03,23.03,24890,0
+PSA_H.US,D,20251223,000000,23.015,23.2,22.86,23.043935,30654,0
+PSA_H.US,D,20251224,000000,22.922,22.97,22.89,22.97,9119,0
+PSA_H.US,D,20251226,000000,22.93,23.06,22.92,22.96,22252,0
+PSA_H.US,D,20251229,000000,22.97,23.0514,22.7,22.77,68315,0
+PSA_H.US,D,20251230,000000,22.9199,22.92,22.77,22.87,31295,0
+PSA_H.US,D,20251231,000000,22.83,22.94,22.83,22.86,48490,0
+PSA_H.US,D,20260102,000000,22.945,23.16,22.875,23.16,22374,0
+PSA_H.US,D,20260105,000000,23.23,23.5186,23.11,23.16,29980,0
+PSA_H.US,D,20260106,000000,23.175,23.25,23.11,23.16,6899,0
+PSA_H.US,D,20260107,000000,23.1379,23.25,23.1064,23.22,17869,0
+PSA_H.US,D,20260108,000000,23.15,23.29,23.07,23.19,14922,0
+PSA_H.US,D,20260109,000000,23.0468,23.37,23.0468,23.24,21662,0
+PSA_H.US,D,20260112,000000,23.01,23.27,23.01,23.18,19436,0
+PSA_H.US,D,20260113,000000,23.27,23.3035,23.15,23.22,16320,0
+PSA_H.US,D,20260114,000000,23.28,23.33,23.21,23.33,30379,0
+PSA_H.US,D,20260115,000000,23.41,23.55,23.37,23.44,28915,0
+PSA_H.US,D,20260116,000000,23.4401,23.5,23.39,23.48,25097,0
+PSA_H.US,D,20260120,000000,23.2548,23.5,23.15,23.34,36308,0
+PSA_H.US,D,20260121,000000,23.252,23.5399,23.252,23.5399,10718,0
+PSA_H.US,D,20260122,000000,23.35,23.62,23.35,23.62,16410,0
+PSA_H.US,D,20260123,000000,23.55,23.69,23.55,23.67,13962,0
+PSA_H.US,D,20260126,000000,23.66,23.74,23.58,23.7,12870,0
+PSA_H.US,D,20260127,000000,23.65,23.74,23.61,23.66,14534,0
+PSA_H.US,D,20260128,000000,23.665,23.665,23.48,23.5,23366,0
+PSA_H.US,D,20260129,000000,23.595,23.7469,23.45,23.46,13173,0
+PSA_H.US,D,20260130,000000,23.7599,23.7599,23.4401,23.56,19512,0
+PSA_H.US,D,20260202,000000,23.525,23.66,23.44,23.6,11550,0
+PSA_H.US,D,20260203,000000,23.5335,23.65,23.52,23.55,5279,0
+PSA_H.US,D,20260204,000000,23.41,23.56,23.39,23.5,17267,0
+PSA_H.US,D,20260205,000000,23.55,23.56,23.3216,23.45,11562,0
+PSA_H.US,D,20260206,000000,23.36,23.51,23.35,23.4,20988,0
+PSA_H.US,D,20260209,000000,23.455,23.5,23.45,23.4579,19576,0
+PSA_H.US,D,20260210,000000,23.475,23.56,23.45,23.53,17385,0
+PSA_H.US,D,20260211,000000,23.53,23.58,23.46,23.525,9535,0
+PSA_H.US,D,20260212,000000,23.575,23.6699,23.5209,23.55,14031,0
+PSA_H.US,D,20260213,000000,23.58,23.67,23.53,23.63,8795,0
+PSA_H.US,D,20260217,000000,23.67,23.79,23.6,23.79,24587,0
+PSA_H.US,D,20260218,000000,23.74,24,23.74,23.8396,19577,0
diff --git a/daily/us/nyse stocks/2/psa_i.us.txt b/daily/us/nyse stocks/2/psa_i.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..aed571e2290589a2cf661a9529c7ececd16f4534
--- /dev/null
+++ b/daily/us/nyse stocks/2/psa_i.us.txt	
@@ -0,0 +1,1615 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PSA_I.US,D,20190917,000000,25.07,25.45,24.9368,25.2,264581,0
+PSA_I.US,D,20190918,000000,25.26,25.26,25.03,25.18,144161,0
+PSA_I.US,D,20190919,000000,25.21,25.3,25.14,25.26,295032,0
+PSA_I.US,D,20190920,000000,25.26,25.42,25.26,25.4,116966,0
+PSA_I.US,D,20190923,000000,25.4,25.4894,25.4,25.48,89680,0
+PSA_I.US,D,20190924,000000,25.46,25.5105,25.43,25.47,116975,0
+PSA_I.US,D,20190925,000000,25.46,25.65,25.45,25.65,236569,0
+PSA_I.US,D,20190926,000000,25.67,25.79,25.61,25.79,143101,0
+PSA_I.US,D,20190927,000000,25.77,26.23,25.77,26.16,443644,0
+PSA_I.US,D,20190930,000000,26.18,26.39,25.96,26.26,1133096,0
+PSA_I.US,D,20191001,000000,26.14,26.19,25.95,26.04,446578,0
+PSA_I.US,D,20191002,000000,26.03,26.09,25.91,26.01,68918,0
+PSA_I.US,D,20191003,000000,26.05,26.0891,25.95,26.02,47086,0
+PSA_I.US,D,20191004,000000,26.0745,26.1798,26.03,26.1,55496,0
+PSA_I.US,D,20191007,000000,26.12,26.16,26.0262,26.1,92089,0
+PSA_I.US,D,20191008,000000,26.12,26.18,26.03,26.14,53020,0
+PSA_I.US,D,20191009,000000,26.18,26.275,26.15,26.16,30240,0
+PSA_I.US,D,20191010,000000,26.13,26.4,26.13,26.37,238438,0
+PSA_I.US,D,20191011,000000,26.3,26.39,26.25,26.29,71172,0
+PSA_I.US,D,20191014,000000,26.35,26.4,26.24,26.33,45308,0
+PSA_I.US,D,20191015,000000,26.39,26.41,26.32,26.34,38870,0
+PSA_I.US,D,20191016,000000,26.4,26.5,26.32,26.38,46096,0
+PSA_I.US,D,20191017,000000,26.47,26.48,26.39,26.45,53481,0
+PSA_I.US,D,20191018,000000,26.41,26.605,26.4,26.41,90813,0
+PSA_I.US,D,20191021,000000,26.42,26.45,26.23,26.3,154897,0
+PSA_I.US,D,20191022,000000,26.29,26.44,26.2174,26.32,180101,0
+PSA_I.US,D,20191023,000000,26.38,26.38,26.27,26.3,138835,0
+PSA_I.US,D,20191024,000000,26.3154,26.3869,26.21,26.26,56380,0
+PSA_I.US,D,20191025,000000,26.33,26.33,26.12,26.21,50417,0
+PSA_I.US,D,20191028,000000,26.27,26.27,26.0601,26.13,45517,0
+PSA_I.US,D,20191029,000000,26.1,26.1,25.86,25.86,46130,0
+PSA_I.US,D,20191030,000000,25.82,26,25.75,25.87,36768,0
+PSA_I.US,D,20191031,000000,25.97,26.18,25.84,26.18,308261,0
+PSA_I.US,D,20191101,000000,26.18,26.18,26.07,26.08,36816,0
+PSA_I.US,D,20191104,000000,26.13,26.13,25.9316,25.95,72309,0
+PSA_I.US,D,20191105,000000,25.8,25.88,25.7075,25.85,38352,0
+PSA_I.US,D,20191106,000000,25.85,25.99,25.85,25.89,24797,0
+PSA_I.US,D,20191107,000000,25.78,25.82,25.5,25.5998,70573,0
+PSA_I.US,D,20191108,000000,25.63,25.69,25.5214,25.64,9528,0
+PSA_I.US,D,20191111,000000,25.6,25.64,25.5335,25.54,17958,0
+PSA_I.US,D,20191112,000000,25.58,25.638,25.54,25.55,13328,0
+PSA_I.US,D,20191113,000000,25.68,25.68,25.56,25.57,45793,0
+PSA_I.US,D,20191114,000000,25.66,25.75,25.6433,25.74,16683,0
+PSA_I.US,D,20191115,000000,25.72,25.75,25.684,25.75,8426,0
+PSA_I.US,D,20191118,000000,25.8,25.8,25.67,25.73,26340,0
+PSA_I.US,D,20191119,000000,25.76,25.88,25.735,25.88,55375,0
+PSA_I.US,D,20191120,000000,25.88,26.07,25.8578,26.04,31740,0
+PSA_I.US,D,20191121,000000,26.04,26.21,26.04,26.19,43688,0
+PSA_I.US,D,20191122,000000,26.12,26.2,26.04,26.05,22226,0
+PSA_I.US,D,20191125,000000,26.09,26.12,26.0242,26.09,13010,0
+PSA_I.US,D,20191126,000000,26.15,26.25,26.056,26.22,20339,0
+PSA_I.US,D,20191127,000000,26.14,26.14,26.04,26.06,12334,0
+PSA_I.US,D,20191129,000000,26.06,26.0849,25.89,25.89,49162,0
+PSA_I.US,D,20191202,000000,25.91,25.98,25.66,25.98,44350,0
+PSA_I.US,D,20191203,000000,25.89,25.91,25.73,25.78,65632,0
+PSA_I.US,D,20191204,000000,25.88,25.9293,25.78,25.83,41558,0
+PSA_I.US,D,20191205,000000,25.8,25.8129,25.66,25.76,23075,0
+PSA_I.US,D,20191206,000000,25.7,25.81,25.65,25.81,12822,0
+PSA_I.US,D,20191209,000000,25.85,25.85,25.75,25.8,29788,0
+PSA_I.US,D,20191210,000000,25.72,25.867,25.72,25.72,33103,0
+PSA_I.US,D,20191211,000000,25.75,25.75,25.55,25.75,111269,0
+PSA_I.US,D,20191212,000000,25.43,25.43,25.1573,25.26,33131,0
+PSA_I.US,D,20191213,000000,25.29,25.38,25.25,25.37,24157,0
+PSA_I.US,D,20191216,000000,25.49,25.49,25.37,25.4597,25170,0
+PSA_I.US,D,20191217,000000,25.46,25.5119,25.4,25.44,49962,0
+PSA_I.US,D,20191218,000000,25.49,25.49,25.38,25.45,28575,0
+PSA_I.US,D,20191219,000000,25.48,25.48,25.34,25.37,57492,0
+PSA_I.US,D,20191220,000000,25.36,25.3896,25.32,25.36,16852,0
+PSA_I.US,D,20191223,000000,25.36,25.52,25.36,25.49,29961,0
+PSA_I.US,D,20191224,000000,25.46,25.54,25.46,25.54,8096,0
+PSA_I.US,D,20191226,000000,25.47,25.6,25.47,25.6,10014,0
+PSA_I.US,D,20191227,000000,25.59,25.65,25.55,25.64,22071,0
+PSA_I.US,D,20191230,000000,25.7,25.7,25.5701,25.5963,14240,0
+PSA_I.US,D,20191231,000000,25.56,25.77,25.56,25.75,50189,0
+PSA_I.US,D,20200102,000000,25.61,26.08,25.61,26,35702,0
+PSA_I.US,D,20200103,000000,25.87,26.34,25.87,26.15,40788,0
+PSA_I.US,D,20200106,000000,26.19,26.2,26.05,26.16,28927,0
+PSA_I.US,D,20200107,000000,26.27,26.29,25.86,26.09,47826,0
+PSA_I.US,D,20200108,000000,26.11,26.2,25.9,25.93,55296,0
+PSA_I.US,D,20200109,000000,26,26,25.75,25.89,62257,0
+PSA_I.US,D,20200110,000000,25.89,26.18,25.89,26.04,40227,0
+PSA_I.US,D,20200113,000000,26.1028,26.29,26.0386,26.29,10882,0
+PSA_I.US,D,20200114,000000,26.29,26.29,26.16,26.29,12244,0
+PSA_I.US,D,20200115,000000,26.15,26.245,26.05,26.19,35813,0
+PSA_I.US,D,20200116,000000,26.105,26.19,26.05,26.11,11378,0
+PSA_I.US,D,20200117,000000,26.17,26.26,26.0575,26.23,65694,0
+PSA_I.US,D,20200121,000000,26.25,26.3,26.17,26.205,17283,0
+PSA_I.US,D,20200122,000000,26.217,26.33,26.217,26.265,21875,0
+PSA_I.US,D,20200123,000000,26.32,26.32,26.159,26.24,6578,0
+PSA_I.US,D,20200124,000000,26.2614,26.33,26.171,26.3,13671,0
+PSA_I.US,D,20200127,000000,26.3,26.3,26.17,26.3,30073,0
+PSA_I.US,D,20200128,000000,26.3,26.3197,26.22,26.27,13792,0
+PSA_I.US,D,20200129,000000,26.29,26.29,26.175,26.26,31014,0
+PSA_I.US,D,20200130,000000,26.24,26.329,26.1,26.28,18524,0
+PSA_I.US,D,20200131,000000,26.34,26.4,26.27,26.27,53286,0
+PSA_I.US,D,20200203,000000,26.37,26.38,26.318,26.318,9555,0
+PSA_I.US,D,20200204,000000,26.3482,26.4,26.3089,26.35,15823,0
+PSA_I.US,D,20200205,000000,26.3986,26.4961,26.381,26.43,13855,0
+PSA_I.US,D,20200206,000000,26.48,26.62,26.25,26.43,23518,0
+PSA_I.US,D,20200207,000000,26.54,26.6318,26.375,26.62,10996,0
+PSA_I.US,D,20200210,000000,26.545,26.63,26.52,26.6139,9227,0
+PSA_I.US,D,20200211,000000,26.5713,26.68,26.5477,26.58,13827,0
+PSA_I.US,D,20200212,000000,26.54,26.685,26.46,26.49,19581,0
+PSA_I.US,D,20200213,000000,26.46,26.53,26.365,26.365,16500,0
+PSA_I.US,D,20200214,000000,26.3,26.55,26.3,26.4507,32649,0
+PSA_I.US,D,20200218,000000,26.5477,26.5979,26.41,26.52,20112,0
+PSA_I.US,D,20200219,000000,26.42,26.57,26.41,26.41,25921,0
+PSA_I.US,D,20200220,000000,26.5423,26.6,26.51,26.6,26771,0
+PSA_I.US,D,20200221,000000,26.64,26.67,26.5401,26.569,32871,0
+PSA_I.US,D,20200224,000000,26.5,26.5,26.26,26.29,56662,0
+PSA_I.US,D,20200225,000000,26.44,26.44,25.81,25.85,51447,0
+PSA_I.US,D,20200226,000000,25.75,26.09,25.75,26.09,34030,0
+PSA_I.US,D,20200227,000000,26,26.09,25.6765,25.76,92940,0
+PSA_I.US,D,20200228,000000,25.7,25.7,25.31,25.38,57807,0
+PSA_I.US,D,20200302,000000,25.31,25.9473,25.31,25.79,24858,0
+PSA_I.US,D,20200303,000000,25.83,26.275,25.735,26.07,41833,0
+PSA_I.US,D,20200304,000000,26.25,26.63,26.0378,26.6,24700,0
+PSA_I.US,D,20200305,000000,26.4,26.55,26.21,26.21,61579,0
+PSA_I.US,D,20200306,000000,25.71,25.9764,25.53,25.75,34505,0
+PSA_I.US,D,20200309,000000,25.25,25.3292,24.99,25.13,67649,0
+PSA_I.US,D,20200310,000000,25.45,25.45,25.07,25.23,105270,0
+PSA_I.US,D,20200311,000000,25.17,25.2,24.7933,25.08,116933,0
+PSA_I.US,D,20200312,000000,24.75,24.82,22.2,23.24,90149,0
+PSA_I.US,D,20200313,000000,23.38,24,23.27,23.87,41009,0
+PSA_I.US,D,20200316,000000,23.18,23.397,22,22.35,60418,0
+PSA_I.US,D,20200317,000000,22.12,22.9549,21.89,22.48,46192,0
+PSA_I.US,D,20200318,000000,22.43,22.43,18.7758,20.305,101037,0
+PSA_I.US,D,20200319,000000,20.3,21.495,19.26,21.31,88258,0
+PSA_I.US,D,20200320,000000,21.4859,22.204,20.9,21.113,50566,0
+PSA_I.US,D,20200323,000000,20.32,20.7794,19.15,20.14,59005,0
+PSA_I.US,D,20200324,000000,22.54,22.54,20.64,21.54,50907,0
+PSA_I.US,D,20200325,000000,22.34,23.93,21.85,23.35,66795,0
+PSA_I.US,D,20200326,000000,24,24.33,23.1,24.33,144336,0
+PSA_I.US,D,20200327,000000,24.31,24.31,22.3785,22.91,54100,0
+PSA_I.US,D,20200330,000000,23.59,23.75,22.54,23.53,45722,0
+PSA_I.US,D,20200331,000000,23.53,23.91,23.53,23.59,40531,0
+PSA_I.US,D,20200401,000000,23.45,23.45,22.67,22.93,44983,0
+PSA_I.US,D,20200402,000000,22.5417,22.99,22.33,22.98,97360,0
+PSA_I.US,D,20200403,000000,23.11,23.11,22.66,22.85,17839,0
+PSA_I.US,D,20200406,000000,23.5,23.59,22.7,23.56,68712,0
+PSA_I.US,D,20200407,000000,24,24.43,23.744,24.43,22339,0
+PSA_I.US,D,20200408,000000,24.84,25.06,23.83,24.9,36488,0
+PSA_I.US,D,20200409,000000,25.48,25.568,25.05,25.23,98484,0
+PSA_I.US,D,20200413,000000,25.1,25.1,24.4,24.89,26129,0
+PSA_I.US,D,20200414,000000,25.16,25.16,24.97,25.15,11425,0
+PSA_I.US,D,20200415,000000,24.94,24.98,24.61,24.86,10450,0
+PSA_I.US,D,20200416,000000,24.74,25.08,24.61,25.03,8136,0
+PSA_I.US,D,20200417,000000,25.37,25.47,25.03,25.21,21193,0
+PSA_I.US,D,20200420,000000,25.17,25.36,25.04,25.22,17990,0
+PSA_I.US,D,20200421,000000,24.99,25,24.6781,24.96,15300,0
+PSA_I.US,D,20200422,000000,25.04,25.099,24.9,24.9,20095,0
+PSA_I.US,D,20200423,000000,25.03,25.0693,24.98,25.02,17575,0
+PSA_I.US,D,20200424,000000,25.07,25.15,24.97,25.11,20651,0
+PSA_I.US,D,20200427,000000,25.06,25.3199,25.02,25.02,21445,0
+PSA_I.US,D,20200428,000000,25.06,25.24,25,25,19842,0
+PSA_I.US,D,20200429,000000,25.34,25.34,25.18,25.2931,26777,0
+PSA_I.US,D,20200430,000000,25.35,25.575,25.26,25.56,47030,0
+PSA_I.US,D,20200501,000000,25.12,25.5,25.12,25.45,18131,0
+PSA_I.US,D,20200504,000000,25.39,25.47,25.25,25.47,10987,0
+PSA_I.US,D,20200505,000000,25.4,25.5187,25.4,25.4,18623,0
+PSA_I.US,D,20200506,000000,25.46,25.46,25.35,25.45,12879,0
+PSA_I.US,D,20200507,000000,25.44,25.54,25.26,25.302,148001,0
+PSA_I.US,D,20200508,000000,25.35,25.48,25.2,25.44,88130,0
+PSA_I.US,D,20200511,000000,25.47,25.55,25.3005,25.55,5947,0
+PSA_I.US,D,20200512,000000,25.55,25.55,25.36,25.36,36104,0
+PSA_I.US,D,20200513,000000,25.43,25.45,25.2,25.2001,18721,0
+PSA_I.US,D,20200514,000000,25.3,25.3,24.67,25.0601,19092,0
+PSA_I.US,D,20200515,000000,25.18,25.25,25.0435,25.22,10679,0
+PSA_I.US,D,20200518,000000,25.26,25.33,25.15,25.24,25222,0
+PSA_I.US,D,20200519,000000,25.3,25.3,25.08,25.16,14805,0
+PSA_I.US,D,20200520,000000,25.23,25.23,25.03,25.1,25011,0
+PSA_I.US,D,20200521,000000,25.17,25.21,25.1,25.16,28723,0
+PSA_I.US,D,20200522,000000,25.16,25.34,25.1433,25.3,13074,0
+PSA_I.US,D,20200526,000000,25.5,25.6,25.13,25.6,35173,0
+PSA_I.US,D,20200527,000000,25.72,25.94,25.67,25.9,39089,0
+PSA_I.US,D,20200528,000000,25.9,25.9,25.72,25.75,21974,0
+PSA_I.US,D,20200529,000000,25.92,26,25.85,25.98,25102,0
+PSA_I.US,D,20200601,000000,25.97,26.13,25.91,26.13,3993,0
+PSA_I.US,D,20200602,000000,26.14,26.36,26.1,26.28,33617,0
+PSA_I.US,D,20200603,000000,26.28,26.41,26.22,26.25,31662,0
+PSA_I.US,D,20200604,000000,26.3,26.42,26.1001,26.12,25107,0
+PSA_I.US,D,20200605,000000,26.4,26.4084,26.2258,26.25,13198,0
+PSA_I.US,D,20200608,000000,26.34,26.34,25.75,25.84,86319,0
+PSA_I.US,D,20200609,000000,25.85,25.9,25.775,25.86,25599,0
+PSA_I.US,D,20200610,000000,25.69,25.85,25.69,25.84,23078,0
+PSA_I.US,D,20200611,000000,25.75,25.75,25.44,25.48,52395,0
+PSA_I.US,D,20200612,000000,25.47,25.47,25.15,25.2302,23626,0
+PSA_I.US,D,20200615,000000,25.1,25.3999,25.1,25.37,17579,0
+PSA_I.US,D,20200616,000000,25.68,25.68,25.35,25.42,21656,0
+PSA_I.US,D,20200617,000000,25.42,25.53,25.33,25.34,9085,0
+PSA_I.US,D,20200618,000000,25.34,25.55,25.32,25.55,15983,0
+PSA_I.US,D,20200619,000000,25.55,25.83,25.45,25.79,24682,0
+PSA_I.US,D,20200622,000000,25.68,25.7699,25.47,25.56,8085,0
+PSA_I.US,D,20200623,000000,25.69,25.69,25.49,25.57,12502,0
+PSA_I.US,D,20200624,000000,25.63,25.67,25.4972,25.55,25108,0
+PSA_I.US,D,20200625,000000,25.55,25.73,25.54,25.66,11366,0
+PSA_I.US,D,20200626,000000,25.73,25.73,25.49,25.49,23165,0
+PSA_I.US,D,20200629,000000,25.59,25.67,25.54,25.67,7916,0
+PSA_I.US,D,20200630,000000,25.67,25.67,25.3,25.3,101658,0
+PSA_I.US,D,20200701,000000,25.49,25.56,25.4,25.46,16901,0
+PSA_I.US,D,20200702,000000,25.55,25.65,25.5083,25.65,6842,0
+PSA_I.US,D,20200706,000000,25.64,25.73,25.6,25.73,7116,0
+PSA_I.US,D,20200707,000000,25.52,25.6672,25.52,25.57,20154,0
+PSA_I.US,D,20200708,000000,25.64,25.728,25.48,25.55,24304,0
+PSA_I.US,D,20200709,000000,25.64,25.75,25.5601,25.67,10864,0
+PSA_I.US,D,20200710,000000,25.74,25.96,25.72,25.92,21275,0
+PSA_I.US,D,20200713,000000,25.95,26.1,25.905,25.91,37783,0
+PSA_I.US,D,20200714,000000,25.9,25.99,25.73,25.98,7534,0
+PSA_I.US,D,20200715,000000,25.99,26.14,25.9,26.14,11403,0
+PSA_I.US,D,20200716,000000,26.09,26.4,26.09,26.35,11170,0
+PSA_I.US,D,20200717,000000,26.5,26.565,26.24,26.52,15258,0
+PSA_I.US,D,20200720,000000,26.58,26.64,26.52,26.555,10744,0
+PSA_I.US,D,20200721,000000,26.73,26.73,26.4301,26.59,9297,0
+PSA_I.US,D,20200722,000000,26.59,26.6771,26.51,26.65,9853,0
+PSA_I.US,D,20200723,000000,26.68,26.72,26.52,26.64,17614,0
+PSA_I.US,D,20200724,000000,26.71,26.77,26.6735,26.71,24303,0
+PSA_I.US,D,20200727,000000,26.65,26.93,26.65,26.79,34317,0
+PSA_I.US,D,20200728,000000,26.87,27.025,26.7698,26.98,12087,0
+PSA_I.US,D,20200729,000000,27.17,27.2,26.981,27.11,12720,0
+PSA_I.US,D,20200730,000000,27.19,27.2,27.02,27.05,10632,0
+PSA_I.US,D,20200731,000000,27.2,27.345,27.2,27.26,12317,0
+PSA_I.US,D,20200803,000000,27.31,27.419,27.1299,27.26,9384,0
+PSA_I.US,D,20200804,000000,27.39,27.435,27.25,27.4,62184,0
+PSA_I.US,D,20200805,000000,27.48,27.59,27.4378,27.5,69754,0
+PSA_I.US,D,20200806,000000,27.5,27.7,27.485,27.7,131489,0
+PSA_I.US,D,20200807,000000,27.59,27.7,27.45,27.69,7489,0
+PSA_I.US,D,20200810,000000,27.7,27.82,27.52,27.52,26173,0
+PSA_I.US,D,20200811,000000,27.76,27.76,27.54,27.54,23369,0
+PSA_I.US,D,20200812,000000,27.58,27.69,27.56,27.56,16028,0
+PSA_I.US,D,20200813,000000,27.59,27.59,27.47,27.54,34573,0
+PSA_I.US,D,20200814,000000,27.59,27.6405,27.5471,27.55,5871,0
+PSA_I.US,D,20200817,000000,27.57,27.64,27.55,27.57,13926,0
+PSA_I.US,D,20200818,000000,27.64,27.83,27.64,27.83,15031,0
+PSA_I.US,D,20200819,000000,27.87,27.87,27.65,27.65,5917,0
+PSA_I.US,D,20200820,000000,27.58,27.82,27.49,27.53,194772,0
+PSA_I.US,D,20200821,000000,27.64,27.65,27.57,27.57,8246,0
+PSA_I.US,D,20200824,000000,27.64,27.81,27.64,27.7,6229,0
+PSA_I.US,D,20200825,000000,27.66,27.773,27.66,27.7,13654,0
+PSA_I.US,D,20200826,000000,27.65,27.71,27.4981,27.5,82185,0
+PSA_I.US,D,20200827,000000,27.43,27.6,27.43,27.5,20841,0
+PSA_I.US,D,20200828,000000,27.5,27.55,27.39,27.42,41641,0
+PSA_I.US,D,20200831,000000,27.4383,27.52,27.31,27.31,68337,0
+PSA_I.US,D,20200901,000000,27.4,27.49,27.4,27.43,12563,0
+PSA_I.US,D,20200902,000000,27.35,27.4,27.33,27.35,27541,0
+PSA_I.US,D,20200903,000000,27.42,27.42,27.15,27.23,19945,0
+PSA_I.US,D,20200904,000000,27.18,27.24,27.02,27.08,12865,0
+PSA_I.US,D,20200908,000000,27.06,27.12,26.88,27.02,190231,0
+PSA_I.US,D,20200909,000000,27.02,27.15,27,27.05,19415,0
+PSA_I.US,D,20200910,000000,27.05,27.23,27.05,27.1,24035,0
+PSA_I.US,D,20200911,000000,27.1,27.21,27.1,27.2,14008,0
+PSA_I.US,D,20200914,000000,26.97,27.13,26.83,27.13,25485,0
+PSA_I.US,D,20200915,000000,27.0572,27.15,26.97,27.15,10273,0
+PSA_I.US,D,20200916,000000,27.2,27.28,27.16,27.27,21754,0
+PSA_I.US,D,20200917,000000,27.24,27.31,27.195,27.31,25262,0
+PSA_I.US,D,20200918,000000,27.31,27.31,27.19,27.2422,53329,0
+PSA_I.US,D,20200921,000000,27,27.165,27,27.12,6020,0
+PSA_I.US,D,20200922,000000,27.23,27.23,27.02,27.2,17168,0
+PSA_I.US,D,20200923,000000,27.07,27.133,26.63,26.91,21110,0
+PSA_I.US,D,20200924,000000,26.9,27.04,26.68,26.94,35403,0
+PSA_I.US,D,20200925,000000,26.9,27.34,26.9,27.29,7835,0
+PSA_I.US,D,20200928,000000,27.4,27.49,27.35,27.44,9509,0
+PSA_I.US,D,20200929,000000,27.56,27.56,27.26,27.3,37256,0
+PSA_I.US,D,20200930,000000,27.36,27.39,27.04,27.04,69847,0
+PSA_I.US,D,20201001,000000,27.07,27.38,27.015,27.34,23299,0
+PSA_I.US,D,20201002,000000,27.05,27.55,27.05,27.55,16411,0
+PSA_I.US,D,20201005,000000,27.48,27.69,27.375,27.6188,42016,0
+PSA_I.US,D,20201006,000000,27.5,27.82,27.5,27.8,19181,0
+PSA_I.US,D,20201007,000000,27.68,27.93,27.59,27.92,12699,0
+PSA_I.US,D,20201008,000000,27.92,28.02,27.909,27.95,10982,0
+PSA_I.US,D,20201009,000000,27.85,27.94,27.77,27.94,9278,0
+PSA_I.US,D,20201012,000000,27.98,28,27.8502,27.94,15614,0
+PSA_I.US,D,20201013,000000,27.85,28.03,27.84,28.03,36017,0
+PSA_I.US,D,20201014,000000,27.95,27.9838,27.85,27.93,7915,0
+PSA_I.US,D,20201015,000000,27.91,28.05,27.83,28.05,10659,0
+PSA_I.US,D,20201016,000000,27.93,27.99,27.78,27.78,7908,0
+PSA_I.US,D,20201019,000000,27.94,27.94,27.67,27.79,20860,0
+PSA_I.US,D,20201020,000000,27.67,27.9,27.65,27.82,13935,0
+PSA_I.US,D,20201021,000000,27.73,27.73,27.42,27.42,30379,0
+PSA_I.US,D,20201022,000000,27.42,27.51,27.3613,27.47,4043,0
+PSA_I.US,D,20201023,000000,27.57,27.73,27.56,27.72,7757,0
+PSA_I.US,D,20201026,000000,27.53,27.59,27.35,27.53,15451,0
+PSA_I.US,D,20201027,000000,27.44,27.57,27.388,27.43,10227,0
+PSA_I.US,D,20201028,000000,27.19,27.38,27.01,27.02,11510,0
+PSA_I.US,D,20201029,000000,26.97,27.2,26.96,26.96,6320,0
+PSA_I.US,D,20201030,000000,26.95,27.01,26.85,27.01,56490,0
+PSA_I.US,D,20201102,000000,26.9,27.19,26.9,27.17,5260,0
+PSA_I.US,D,20201103,000000,27.05,27.315,27.05,27.21,19453,0
+PSA_I.US,D,20201104,000000,27.21,27.45,27.21,27.395,14037,0
+PSA_I.US,D,20201105,000000,27.54,27.54,27.32,27.46,6389,0
+PSA_I.US,D,20201106,000000,27.33,27.344,27.1786,27.25,14595,0
+PSA_I.US,D,20201109,000000,27.37,27.55,27.29,27.3,17890,0
+PSA_I.US,D,20201110,000000,27.3,27.4,27.2752,27.36,7668,0
+PSA_I.US,D,20201111,000000,27.36,27.36,27.18,27.27,4497,0
+PSA_I.US,D,20201112,000000,27.19,27.31,27.19,27.3,54680,0
+PSA_I.US,D,20201113,000000,27.31,27.365,27.27,27.33,6981,0
+PSA_I.US,D,20201116,000000,27.24,27.52,27.24,27.52,13368,0
+PSA_I.US,D,20201117,000000,27.54,27.64,27.41,27.48,9937,0
+PSA_I.US,D,20201118,000000,27.58,27.64,27.47,27.48,14102,0
+PSA_I.US,D,20201119,000000,27.43,27.55,27.41,27.51,24218,0
+PSA_I.US,D,20201120,000000,27.57,27.59,27.5,27.56,9529,0
+PSA_I.US,D,20201123,000000,27.47,27.73,27.47,27.7,8097,0
+PSA_I.US,D,20201124,000000,27.68,27.89,27.68,27.8,18325,0
+PSA_I.US,D,20201125,000000,27.88,27.95,27.85,27.93,10188,0
+PSA_I.US,D,20201127,000000,27.93,27.93,27.84,27.91,3867,0
+PSA_I.US,D,20201130,000000,27.91,27.99,27.79,27.79,33255,0
+PSA_I.US,D,20201201,000000,27.92,27.92,27.88,27.9,4871,0
+PSA_I.US,D,20201202,000000,27.92,28.05,27.92,28.04,29695,0
+PSA_I.US,D,20201203,000000,27.96,28.13,27.96,28.13,12338,0
+PSA_I.US,D,20201204,000000,28.03,28.1665,28.03,28.095,16878,0
+PSA_I.US,D,20201207,000000,28.13,28.16,28.05,28.16,3539,0
+PSA_I.US,D,20201208,000000,28.16,28.17,28.1,28.17,21000,0
+PSA_I.US,D,20201209,000000,28.14,28.25,28.14,28.24,13032,0
+PSA_I.US,D,20201210,000000,28.14,28.32,28.14,28.32,15468,0
+PSA_I.US,D,20201211,000000,28.21,28.31,28.2,28.2,8689,0
+PSA_I.US,D,20201214,000000,28.01,28.15,27.98,28.12,25958,0
+PSA_I.US,D,20201215,000000,28.01,28.05,27.95,27.95,21981,0
+PSA_I.US,D,20201216,000000,28.046,28.06,27.97,28.06,7742,0
+PSA_I.US,D,20201217,000000,27.96,28.13,27.9,28.12,10912,0
+PSA_I.US,D,20201218,000000,28.04,28.11,28,28.11,4995,0
+PSA_I.US,D,20201221,000000,27.96,28.1923,27.96,28.18,9715,0
+PSA_I.US,D,20201222,000000,28.13,28.185,28.0201,28.09,11790,0
+PSA_I.US,D,20201223,000000,28.02,28.02,27.83,27.83,69900,0
+PSA_I.US,D,20201224,000000,27.98,28,27.86,27.98,20781,0
+PSA_I.US,D,20201228,000000,27.9,27.9399,27.818,27.85,20507,0
+PSA_I.US,D,20201229,000000,27.8266,27.85,27.75,27.77,34200,0
+PSA_I.US,D,20201230,000000,27.87,27.87,27.61,27.84,44224,0
+PSA_I.US,D,20201231,000000,27.79,27.79,27.67,27.67,88685,0
+PSA_I.US,D,20210104,000000,27.61,27.665,27.45,27.46,20488,0
+PSA_I.US,D,20210105,000000,27.37,27.5199,27.35,27.4,30273,0
+PSA_I.US,D,20210106,000000,27.2232,27.3,26.84,27.06,22167,0
+PSA_I.US,D,20210107,000000,27.16,27.17,26.88,26.94,33776,0
+PSA_I.US,D,20210108,000000,26.9244,27.07,26.82,26.89,17649,0
+PSA_I.US,D,20210111,000000,26.86,26.86,26.58,26.58,26554,0
+PSA_I.US,D,20210112,000000,26.64,26.64,26.04,26.25,26626,0
+PSA_I.US,D,20210113,000000,26.31,26.5904,26.31,26.49,38505,0
+PSA_I.US,D,20210114,000000,26.66,26.69,26.41,26.57,18964,0
+PSA_I.US,D,20210115,000000,26.63,26.7,26.42,26.52,48499,0
+PSA_I.US,D,20210119,000000,26.57,26.63,26.48,26.6,38735,0
+PSA_I.US,D,20210120,000000,26.6,26.83,26.6,26.79,34827,0
+PSA_I.US,D,20210121,000000,26.63,26.75,26.55,26.64,41073,0
+PSA_I.US,D,20210122,000000,26.73,26.7921,26.6627,26.79,17328,0
+PSA_I.US,D,20210125,000000,26.73,26.86,26.64,26.64,22536,0
+PSA_I.US,D,20210126,000000,26.64,26.76,26.64,26.76,41000,0
+PSA_I.US,D,20210127,000000,26.75,26.75,26.51,26.53,41533,0
+PSA_I.US,D,20210128,000000,26.55,26.63,26.53,26.62,22273,0
+PSA_I.US,D,20210129,000000,26.48,26.75,26.48,26.7,54829,0
+PSA_I.US,D,20210201,000000,26.7,26.83,26.63,26.7,29443,0
+PSA_I.US,D,20210202,000000,26.78,26.92,26.7713,26.8,18983,0
+PSA_I.US,D,20210203,000000,26.8,26.9,26.72,26.72,33850,0
+PSA_I.US,D,20210204,000000,26.76,26.8874,26.61,26.8,22343,0
+PSA_I.US,D,20210205,000000,26.8,27.05,26.8,26.9172,39592,0
+PSA_I.US,D,20210208,000000,27.02,27.13,26.95,27.1252,18632,0
+PSA_I.US,D,20210209,000000,27.148,27.32,27.12,27.22,12175,0
+PSA_I.US,D,20210210,000000,27.15,27.155,26.97,26.97,11088,0
+PSA_I.US,D,20210211,000000,27.1,27.1,26.88,26.99,16464,0
+PSA_I.US,D,20210212,000000,26.95,26.98,26.65,26.85,23039,0
+PSA_I.US,D,20210216,000000,26.75,26.994,26.44,26.44,57311,0
+PSA_I.US,D,20210217,000000,26.41,26.56,26.25,26.25,78898,0
+PSA_I.US,D,20210218,000000,26.36,26.41,26.13,26.33,31801,0
+PSA_I.US,D,20210219,000000,26.2,26.401,26.2,26.31,5349,0
+PSA_I.US,D,20210222,000000,26.26,26.43,26.26,26.33,38673,0
+PSA_I.US,D,20210223,000000,26.23,26.5,26.23,26.48,20097,0
+PSA_I.US,D,20210224,000000,26.48,26.48,26.05,26.25,39080,0
+PSA_I.US,D,20210225,000000,26.1458,26.25,25.9551,26.17,53748,0
+PSA_I.US,D,20210226,000000,26.16,26.36,26.135,26.34,30398,0
+PSA_I.US,D,20210301,000000,26.37,26.52,26.37,26.46,9007,0
+PSA_I.US,D,20210302,000000,26.55,26.75,26.45,26.67,21609,0
+PSA_I.US,D,20210303,000000,26.48,27.01,26.4325,26.63,162614,0
+PSA_I.US,D,20210304,000000,26.59,26.685,26.48,26.48,58012,0
+PSA_I.US,D,20210305,000000,26.42,26.54,26.4,26.46,30961,0
+PSA_I.US,D,20210308,000000,26.44,26.57,26.36,26.57,10997,0
+PSA_I.US,D,20210309,000000,26.45,26.645,26.45,26.59,3912,0
+PSA_I.US,D,20210310,000000,26.64,26.79,26.64,26.67,10149,0
+PSA_I.US,D,20210311,000000,26.75,26.861,26.62,26.82,22745,0
+PSA_I.US,D,20210312,000000,26.78,26.78,26.6,26.7,10469,0
+PSA_I.US,D,20210315,000000,26.4,26.62,26.4,26.52,117410,0
+PSA_I.US,D,20210316,000000,26.58,26.72,26.5705,26.72,30325,0
+PSA_I.US,D,20210317,000000,26.7,26.7,26.62,26.67,8034,0
+PSA_I.US,D,20210318,000000,26.62,26.62,26.43,26.43,7493,0
+PSA_I.US,D,20210319,000000,26.37,26.482,26.31,26.32,15236,0
+PSA_I.US,D,20210322,000000,26.38,26.56,26.38,26.54,5206,0
+PSA_I.US,D,20210323,000000,26.56,26.64,26.54,26.61,29929,0
+PSA_I.US,D,20210324,000000,26.72,26.77,26.68,26.77,12070,0
+PSA_I.US,D,20210325,000000,26.77,26.77,26.7142,26.76,10089,0
+PSA_I.US,D,20210326,000000,26.74,26.771,26.6812,26.745,7211,0
+PSA_I.US,D,20210329,000000,26.76,26.79,26.68,26.75,15660,0
+PSA_I.US,D,20210330,000000,26.75,26.79,26.65,26.781,384519,0
+PSA_I.US,D,20210331,000000,26.87,26.98,26.78,26.78,30782,0
+PSA_I.US,D,20210401,000000,26.95,27.03,26.87,26.96,11910,0
+PSA_I.US,D,20210405,000000,27.1,27.18,26.9469,27.13,13397,0
+PSA_I.US,D,20210406,000000,27.23,27.57,27.185,27.5,59203,0
+PSA_I.US,D,20210407,000000,27.57,27.735,27.44,27.44,13523,0
+PSA_I.US,D,20210408,000000,27.59,27.76,27.59,27.6,47669,0
+PSA_I.US,D,20210409,000000,27.67,27.72,27.67,27.7,13982,0
+PSA_I.US,D,20210412,000000,27.67,27.7307,27.621,27.7,8511,0
+PSA_I.US,D,20210413,000000,27.75,27.901,27.72,27.73,17941,0
+PSA_I.US,D,20210414,000000,27.8016,27.88,27.62,27.62,83390,0
+PSA_I.US,D,20210415,000000,27.72,27.81,27.63,27.81,6326,0
+PSA_I.US,D,20210416,000000,27.81,27.81,27.71,27.76,13577,0
+PSA_I.US,D,20210419,000000,27.79,27.79,27.73,27.73,15169,0
+PSA_I.US,D,20210420,000000,27.7204,27.769,27.6283,27.769,39529,0
+PSA_I.US,D,20210421,000000,27.77,27.85,27.77,27.81,24044,0
+PSA_I.US,D,20210422,000000,27.7848,27.7848,27.73,27.77,21231,0
+PSA_I.US,D,20210423,000000,27.83,27.87,27.71,27.86,7607,0
+PSA_I.US,D,20210426,000000,27.85,27.88,27.78,27.86,27087,0
+PSA_I.US,D,20210427,000000,27.87,27.87,27.78,27.78,8208,0
+PSA_I.US,D,20210428,000000,27.72,27.77,27.65,27.65,39887,0
+PSA_I.US,D,20210429,000000,27.75,27.8,27.65,27.77,4876,0
+PSA_I.US,D,20210430,000000,27.77,27.8,27.56,27.56,58775,0
+PSA_I.US,D,20210503,000000,27.74,27.78,27.5821,27.69,10610,0
+PSA_I.US,D,20210504,000000,27.75,27.78,27.7392,27.77,20264,0
+PSA_I.US,D,20210505,000000,27.82,27.8685,27.79,27.79,14743,0
+PSA_I.US,D,20210506,000000,27.79,27.8321,27.55,27.67,73738,0
+PSA_I.US,D,20210507,000000,27.79,27.8,27.72,27.78,16969,0
+PSA_I.US,D,20210510,000000,27.83,27.83,27.71,27.73,4586,0
+PSA_I.US,D,20210511,000000,27.64,27.64,27.36,27.52,42220,0
+PSA_I.US,D,20210512,000000,27.47,27.47,27.01,27.09,25693,0
+PSA_I.US,D,20210513,000000,27.19,27.2743,27.08,27.08,7205,0
+PSA_I.US,D,20210514,000000,27.29,27.29,27.17,27.235,8017,0
+PSA_I.US,D,20210517,000000,27.29,27.29,26.91,26.96,13679,0
+PSA_I.US,D,20210518,000000,27.05,27.05,26.96,27.05,9875,0
+PSA_I.US,D,20210519,000000,27.14,27.14,26.91,26.98,20842,0
+PSA_I.US,D,20210520,000000,27.01,27.15,26.96,27.04,23959,0
+PSA_I.US,D,20210521,000000,27.15,27.31,27.06,27.14,18453,0
+PSA_I.US,D,20210524,000000,27.2,27.28,27.16,27.16,8253,0
+PSA_I.US,D,20210525,000000,27.21,27.25,27.1,27.2,7089,0
+PSA_I.US,D,20210526,000000,27.19,27.19,27.1,27.14,7110,0
+PSA_I.US,D,20210527,000000,27.19,27.21,27.125,27.2,11105,0
+PSA_I.US,D,20210528,000000,27.2,27.2948,27.07,27.29,62471,0
+PSA_I.US,D,20210601,000000,27.47,27.47,27.31,27.33,15679,0
+PSA_I.US,D,20210602,000000,27.46,27.47,27.38,27.43,24304,0
+PSA_I.US,D,20210603,000000,27.54,27.54,27.41,27.43,8895,0
+PSA_I.US,D,20210604,000000,27.43,27.53,27.43,27.5,10225,0
+PSA_I.US,D,20210607,000000,27.66,27.66,27.33,27.55,29364,0
+PSA_I.US,D,20210608,000000,27.62,27.65,27.42,27.52,9943,0
+PSA_I.US,D,20210609,000000,27.59,27.6,27.505,27.53,18881,0
+PSA_I.US,D,20210610,000000,27.5,27.54,27.3836,27.51,33549,0
+PSA_I.US,D,20210611,000000,27.51,27.53,27.46,27.5,8001,0
+PSA_I.US,D,20210614,000000,27.2,27.3806,27.17,27.35,16745,0
+PSA_I.US,D,20210615,000000,27.44,27.44,27.3005,27.37,4903,0
+PSA_I.US,D,20210616,000000,27.37,27.42,27.231,27.31,26101,0
+PSA_I.US,D,20210617,000000,27.36,27.51,27.25,27.48,17172,0
+PSA_I.US,D,20210618,000000,27.5,27.5,27.4217,27.49,7198,0
+PSA_I.US,D,20210621,000000,27.38,27.49,27.38,27.4,7609,0
+PSA_I.US,D,20210622,000000,27.49,27.69,27.49,27.69,10925,0
+PSA_I.US,D,20210623,000000,27.69,27.78,27.659,27.75,7418,0
+PSA_I.US,D,20210624,000000,27.81,27.81,27.56,27.61,10724,0
+PSA_I.US,D,20210625,000000,27.65,27.67,27.55,27.55,6669,0
+PSA_I.US,D,20210628,000000,27.67,27.68,27.52,27.52,23971,0
+PSA_I.US,D,20210629,000000,27.61,27.635,27.47,27.54,11725,0
+PSA_I.US,D,20210630,000000,27.64,27.65,27.57,27.62,37791,0
+PSA_I.US,D,20210701,000000,27.62,27.74,27.53,27.55,13888,0
+PSA_I.US,D,20210702,000000,27.52,27.706,27.52,27.65,18811,0
+PSA_I.US,D,20210706,000000,27.65,27.6961,27.6104,27.62,8602,0
+PSA_I.US,D,20210707,000000,27.75,27.7536,27.5848,27.67,7773,0
+PSA_I.US,D,20210708,000000,27.73,27.73,27.46,27.49,21199,0
+PSA_I.US,D,20210709,000000,27.51,27.63,27.5,27.55,7100,0
+PSA_I.US,D,20210712,000000,27.7,27.7,27.59,27.6,12999,0
+PSA_I.US,D,20210713,000000,27.65,27.65,27.4725,27.5,28629,0
+PSA_I.US,D,20210714,000000,27.5,27.501,27.39,27.5,13232,0
+PSA_I.US,D,20210715,000000,27.5,27.5299,27.4,27.445,8225,0
+PSA_I.US,D,20210716,000000,27.5,27.5,27.2619,27.39,16236,0
+PSA_I.US,D,20210719,000000,27.39,27.39,27.0901,27.27,10146,0
+PSA_I.US,D,20210720,000000,27.37,27.47,27.26,27.41,8269,0
+PSA_I.US,D,20210721,000000,27.42,27.48,27.31,27.48,4925,0
+PSA_I.US,D,20210722,000000,27.49,27.5,27.32,27.32,38012,0
+PSA_I.US,D,20210723,000000,27.42,27.67,27.35,27.52,42182,0
+PSA_I.US,D,20210726,000000,27.64,27.67,27.43,27.43,68718,0
+PSA_I.US,D,20210727,000000,27.46,27.65,27.32,27.43,46934,0
+PSA_I.US,D,20210728,000000,27.48,27.53,27.34,27.45,19343,0
+PSA_I.US,D,20210729,000000,27.32,27.78,27.32,27.62,16029,0
+PSA_I.US,D,20210730,000000,27.7,27.88,27.69,27.88,19156,0
+PSA_I.US,D,20210802,000000,27.92,28.0099,27.73,27.99,12773,0
+PSA_I.US,D,20210803,000000,27.925,28.05,27.925,28.04,23609,0
+PSA_I.US,D,20210804,000000,28.04,28.07,27.93,28.05,4694,0
+PSA_I.US,D,20210805,000000,28.09,28.25,28.09,28.12,19955,0
+PSA_I.US,D,20210806,000000,28.1301,28.2,28.05,28.13,10120,0
+PSA_I.US,D,20210809,000000,28.1,28.15,27.91,27.99,21630,0
+PSA_I.US,D,20210810,000000,27.99,27.99,27.67,27.67,22827,0
+PSA_I.US,D,20210811,000000,27.86,27.93,27.7,27.77,13893,0
+PSA_I.US,D,20210812,000000,27.72,28.0064,27.72,27.89,18856,0
+PSA_I.US,D,20210813,000000,27.99,28.08,27.99,28,17350,0
+PSA_I.US,D,20210816,000000,28,28.08,27.97,27.97,12867,0
+PSA_I.US,D,20210817,000000,27.99,28.045,27.91,28.01,26476,0
+PSA_I.US,D,20210818,000000,28,28.031,27.95,27.95,22569,0
+PSA_I.US,D,20210819,000000,27.95,28.01,27.88,27.99,18982,0
+PSA_I.US,D,20210820,000000,28.01,28.07,27.99,28.01,15810,0
+PSA_I.US,D,20210823,000000,28.01,28.08,28,28.02,15210,0
+PSA_I.US,D,20210824,000000,28.05,28.08,28.01,28.01,12553,0
+PSA_I.US,D,20210825,000000,28.01,28.0915,27.85,27.98,155535,0
+PSA_I.US,D,20210826,000000,27.98,27.98,27.81,27.81,32787,0
+PSA_I.US,D,20210827,000000,27.81,28.08,27.81,28.08,13803,0
+PSA_I.US,D,20210830,000000,28.04,28.07,27.87,28.04,8132,0
+PSA_I.US,D,20210831,000000,27.99,28.12,27.94,28.08,62387,0
+PSA_I.US,D,20210901,000000,28.19,28.19,28.07,28.15,7775,0
+PSA_I.US,D,20210902,000000,28.19,28.24,28.1084,28.225,16999,0
+PSA_I.US,D,20210903,000000,28.18,28.26,28.13,28.24,5915,0
+PSA_I.US,D,20210907,000000,28.16,28.27,28.11,28.13,4827,0
+PSA_I.US,D,20210908,000000,28.24,28.24,28.015,28.04,35102,0
+PSA_I.US,D,20210909,000000,27.94,28.1747,27.94,28.04,15480,0
+PSA_I.US,D,20210910,000000,28.14,28.16,27.23,28.13,14212,0
+PSA_I.US,D,20210913,000000,28.06,28.1,27.96,27.96,37308,0
+PSA_I.US,D,20210914,000000,27.74,27.79,27.6405,27.68,10874,0
+PSA_I.US,D,20210915,000000,27.65,27.6704,27.62,27.62,6122,0
+PSA_I.US,D,20210916,000000,27.63,27.7769,27.62,27.77,10777,0
+PSA_I.US,D,20210917,000000,27.66,27.8099,27.66,27.71,4843,0
+PSA_I.US,D,20210920,000000,27.7,27.7481,27.56,27.72,4172,0
+PSA_I.US,D,20210921,000000,27.57,27.76,27.53,27.74,7557,0
+PSA_I.US,D,20210922,000000,27.69,27.93,27.69,27.92,9887,0
+PSA_I.US,D,20210923,000000,28.02,28.02,27.78,27.78,4127,0
+PSA_I.US,D,20210924,000000,27.74,27.7877,27.54,27.67,4955,0
+PSA_I.US,D,20210927,000000,27.55,27.71,27.55,27.6,8293,0
+PSA_I.US,D,20210928,000000,27.49,27.49,27.26,27.35,18861,0
+PSA_I.US,D,20210929,000000,27.35,27.62,27.35,27.61,12649,0
+PSA_I.US,D,20210930,000000,27.69,27.69,27.41,27.42,22611,0
+PSA_I.US,D,20211001,000000,27.42,27.71,27.42,27.44,2806,0
+PSA_I.US,D,20211004,000000,27.45,27.45,27.09,27.09,10578,0
+PSA_I.US,D,20211005,000000,27.09,27.12,26.84,26.84,8233,0
+PSA_I.US,D,20211006,000000,26.7,26.9512,26.7,26.94,7209,0
+PSA_I.US,D,20211007,000000,26.81,26.9466,26.65,26.7,9236,0
+PSA_I.US,D,20211008,000000,26.61,26.7,26.45,26.53,24227,0
+PSA_I.US,D,20211011,000000,26.59,26.66,26.507,26.66,3355,0
+PSA_I.US,D,20211012,000000,26.69,26.8364,26.69,26.77,18114,0
+PSA_I.US,D,20211013,000000,26.72,26.97,26.72,26.97,9427,0
+PSA_I.US,D,20211014,000000,27.054,27.18,27.054,27.16,5334,0
+PSA_I.US,D,20211015,000000,27.0554,27.19,27.0554,27.15,6635,0
+PSA_I.US,D,20211018,000000,26.98,26.98,26.78,26.86,12760,0
+PSA_I.US,D,20211019,000000,26.81,26.8811,26.77,26.81,7885,0
+PSA_I.US,D,20211020,000000,26.87,27.12,26.87,27.12,11883,0
+PSA_I.US,D,20211021,000000,27.12,27.17,26.84,27.06,19340,0
+PSA_I.US,D,20211022,000000,27.1,27.1,26.85,26.9,7334,0
+PSA_I.US,D,20211025,000000,26.9,26.97,26.83,26.96,4891,0
+PSA_I.US,D,20211026,000000,27,27.02,26.99,27,3577,0
+PSA_I.US,D,20211027,000000,27.03,27.05,26.8819,27.05,5586,0
+PSA_I.US,D,20211028,000000,27.05,27.11,26.9833,27.03,4708,0
+PSA_I.US,D,20211029,000000,26.92,27.1,26.87,26.98,44618,0
+PSA_I.US,D,20211101,000000,26.995,27,26.975,27,7658,0
+PSA_I.US,D,20211102,000000,26.95,27.1111,26.95,27.04,8050,0
+PSA_I.US,D,20211103,000000,27.073,27.12,27.04,27.08,5645,0
+PSA_I.US,D,20211104,000000,26.96,27.29,26.96,27.28,8100,0
+PSA_I.US,D,20211105,000000,27.31,27.35,27,27.09,19499,0
+PSA_I.US,D,20211108,000000,27.03,27.095,26.99,26.99,5982,0
+PSA_I.US,D,20211109,000000,26.99,26.99,26.722,26.779,11425,0
+PSA_I.US,D,20211110,000000,26.73,26.73,26.4,26.59,13011,0
+PSA_I.US,D,20211111,000000,26.57,26.72,26.5,26.5737,13872,0
+PSA_I.US,D,20211112,000000,26.61,26.61,26.47,26.5,14168,0
+PSA_I.US,D,20211115,000000,26.5,26.51,26.39,26.47,12949,0
+PSA_I.US,D,20211116,000000,26.3419,26.58,26.3301,26.44,4011,0
+PSA_I.US,D,20211117,000000,26.53,26.59,26.3036,26.59,6949,0
+PSA_I.US,D,20211118,000000,26.64,26.64,26.44,26.61,12113,0
+PSA_I.US,D,20211119,000000,26.62,26.62,26.58,26.61,6127,0
+PSA_I.US,D,20211122,000000,26.7,26.82,26.6,26.81,21696,0
+PSA_I.US,D,20211123,000000,26.71,26.731,26.59,26.59,10605,0
+PSA_I.US,D,20211124,000000,26.67,26.76,26.56,26.76,11588,0
+PSA_I.US,D,20211126,000000,26.71,26.71,26.54,26.585,34144,0
+PSA_I.US,D,20211129,000000,26.61,26.72,26.61,26.72,8115,0
+PSA_I.US,D,20211130,000000,26.8,26.8,26.37,26.42,46317,0
+PSA_I.US,D,20211201,000000,26.66,26.87,26.53,26.606,14760,0
+PSA_I.US,D,20211202,000000,26.52,26.78,26.52,26.74,7977,0
+PSA_I.US,D,20211203,000000,26.74,26.74,26.46,26.46,29499,0
+PSA_I.US,D,20211206,000000,26.6,26.63,26.48,26.505,15761,0
+PSA_I.US,D,20211207,000000,26.7,26.7386,26.67,26.68,7406,0
+PSA_I.US,D,20211208,000000,26.68,26.68,26.52,26.52,6517,0
+PSA_I.US,D,20211209,000000,26.59,26.64,26.49,26.5,22261,0
+PSA_I.US,D,20211210,000000,26.69,26.69,26.33,26.46,14322,0
+PSA_I.US,D,20211213,000000,26.55,26.58,26.43,26.456,6315,0
+PSA_I.US,D,20211214,000000,26.23,26.2528,26.05,26.18,8696,0
+PSA_I.US,D,20211215,000000,26.25,26.25,26.11,26.2,46281,0
+PSA_I.US,D,20211216,000000,26.29,26.5,26.15,26.37,137005,0
+PSA_I.US,D,20211217,000000,26.35,26.405,26.22,26.34,36417,0
+PSA_I.US,D,20211220,000000,26.32,26.32,26.15,26.2032,13339,0
+PSA_I.US,D,20211221,000000,26.31,26.3499,26.2344,26.28,6474,0
+PSA_I.US,D,20211222,000000,26.36,26.49,26.34,26.49,6328,0
+PSA_I.US,D,20211223,000000,26.58,26.5982,26.38,26.38,3389,0
+PSA_I.US,D,20211227,000000,26.36,26.47,26.34,26.34,10604,0
+PSA_I.US,D,20211228,000000,26.35,26.38,26.3,26.31,10954,0
+PSA_I.US,D,20211229,000000,26.42,26.4499,26.309,26.33,10369,0
+PSA_I.US,D,20211230,000000,26.44,26.54,26.33,26.53,56305,0
+PSA_I.US,D,20211231,000000,26.53,26.74,26.53,26.74,24099,0
+PSA_I.US,D,20220103,000000,26.5101,26.73,26.49,26.49,11969,0
+PSA_I.US,D,20220104,000000,26.49,26.49,26.29,26.36,10940,0
+PSA_I.US,D,20220105,000000,26.5,26.5,26.01,26.05,6752,0
+PSA_I.US,D,20220106,000000,26.22,26.26,25.93,26.26,11841,0
+PSA_I.US,D,20220107,000000,26.23,26.2527,25.86,26.14,9548,0
+PSA_I.US,D,20220110,000000,26.09,26.09,25.9,26.04,11034,0
+PSA_I.US,D,20220111,000000,26.11,26.23,26.09,26.2,9895,0
+PSA_I.US,D,20220112,000000,26.24,26.301,26.19,26.25,2741,0
+PSA_I.US,D,20220113,000000,26.19,26.4,26.19,26.33,10694,0
+PSA_I.US,D,20220114,000000,26.37,26.37,26.24,26.28,9715,0
+PSA_I.US,D,20220118,000000,26.11,26.184,26.01,26.1,19332,0
+PSA_I.US,D,20220119,000000,26.15,26.15,26.01,26.07,18070,0
+PSA_I.US,D,20220120,000000,26.18,26.18,26.04,26.07,14599,0
+PSA_I.US,D,20220121,000000,26.07,26.22,25.98,26.09,39153,0
+PSA_I.US,D,20220124,000000,26.15,26.15,25.8071,26.04,10288,0
+PSA_I.US,D,20220125,000000,26.06,26.2273,25.97,26.01,16279,0
+PSA_I.US,D,20220126,000000,26.13,26.17,25.78,25.94,21097,0
+PSA_I.US,D,20220127,000000,25.94,25.955,25.36,25.41,17276,0
+PSA_I.US,D,20220128,000000,25.6,25.6165,25.2,25.48,20310,0
+PSA_I.US,D,20220131,000000,25.35,25.92,25.35,25.92,32329,0
+PSA_I.US,D,20220201,000000,25.85,25.85,25.7,25.795,9507,0
+PSA_I.US,D,20220202,000000,25.77,25.94,25.52,25.55,20238,0
+PSA_I.US,D,20220203,000000,25.4,25.499,25.25,25.42,28921,0
+PSA_I.US,D,20220204,000000,25.31,25.4122,25.04,25.05,11378,0
+PSA_I.US,D,20220207,000000,25.12,25.21,24.78,25.07,10751,0
+PSA_I.US,D,20220208,000000,25.07,25.07,24.72,24.72,27050,0
+PSA_I.US,D,20220209,000000,24.72,24.796,24.65,24.65,14572,0
+PSA_I.US,D,20220210,000000,24.49,24.6,24.13,24.51,159515,0
+PSA_I.US,D,20220211,000000,24.53,24.6479,24.23,24.37,35886,0
+PSA_I.US,D,20220214,000000,24.37,24.37,23.8,23.97,29810,0
+PSA_I.US,D,20220215,000000,24.06,24.27,23.92,24.21,21742,0
+PSA_I.US,D,20220216,000000,24.07,24.36,24.05,24.35,18099,0
+PSA_I.US,D,20220217,000000,24.33,24.58,24.18,24.2346,26237,0
+PSA_I.US,D,20220218,000000,24.24,24.45,24.24,24.27,12014,0
+PSA_I.US,D,20220222,000000,24.27,24.27,24.03,24.1744,19133,0
+PSA_I.US,D,20220223,000000,24.28,24.3358,23.99,23.9901,16584,0
+PSA_I.US,D,20220224,000000,23.99,24.08,23.81,24.07,15055,0
+PSA_I.US,D,20220225,000000,24.13,24.43,24.0566,24.335,12771,0
+PSA_I.US,D,20220228,000000,24.39,24.41,24.19,24.19,45262,0
+PSA_I.US,D,20220301,000000,24.19,24.5793,24.19,24.45,23262,0
+PSA_I.US,D,20220302,000000,24.52,24.52,24.4,24.45,7283,0
+PSA_I.US,D,20220303,000000,24.58,24.63,24.4,24.43,27005,0
+PSA_I.US,D,20220304,000000,24.54,24.54,24.35,24.47,66981,0
+PSA_I.US,D,20220307,000000,24.47,24.47,24.24,24.33,31553,0
+PSA_I.US,D,20220308,000000,24.32,24.42,24.2,24.33,16356,0
+PSA_I.US,D,20220309,000000,24.38,24.47,24.32,24.47,8926,0
+PSA_I.US,D,20220310,000000,24.45,24.4745,24.33,24.3815,12362,0
+PSA_I.US,D,20220311,000000,24.48,24.48,24.08,24.11,18226,0
+PSA_I.US,D,20220314,000000,24.18,24.18,23.55,23.77,33467,0
+PSA_I.US,D,20220315,000000,23.64,23.6433,23.3527,23.49,26387,0
+PSA_I.US,D,20220316,000000,23.61,23.86,23.46,23.85,16226,0
+PSA_I.US,D,20220317,000000,23.8,24.1993,23.7101,24.16,15308,0
+PSA_I.US,D,20220318,000000,24.2,24.65,24.17,24.41,21466,0
+PSA_I.US,D,20220321,000000,24.39,24.4298,24.0798,24.165,17106,0
+PSA_I.US,D,20220322,000000,24.09,24.24,24,24.22,19120,0
+PSA_I.US,D,20220323,000000,24.24,24.27,24.0002,24.04,19194,0
+PSA_I.US,D,20220324,000000,24.04,24.19,24.04,24.14,12128,0
+PSA_I.US,D,20220325,000000,24.2,24.21,23.545,23.58,34769,0
+PSA_I.US,D,20220328,000000,23.52,23.7755,23.52,23.715,12936,0
+PSA_I.US,D,20220329,000000,23.77,24.1,23.77,24.1,16588,0
+PSA_I.US,D,20220330,000000,24.14,24.3587,24.1237,24.23,25290,0
+PSA_I.US,D,20220331,000000,24.44,24.5067,24.35,24.37,19765,0
+PSA_I.US,D,20220401,000000,24.42,24.47,24.25,24.47,13511,0
+PSA_I.US,D,20220404,000000,24.53,24.58,24.47,24.58,47159,0
+PSA_I.US,D,20220405,000000,24.45,24.51,24.28,24.28,29480,0
+PSA_I.US,D,20220406,000000,24.15,24.2,23.92,24.12,41388,0
+PSA_I.US,D,20220407,000000,24.16,24.3,24.02,24.2,59758,0
+PSA_I.US,D,20220408,000000,24.1,24.22,23.99,24.04,24448,0
+PSA_I.US,D,20220411,000000,23.94,24.08,23.81,23.81,22093,0
+PSA_I.US,D,20220412,000000,23.98,23.98,23.7,23.755,16169,0
+PSA_I.US,D,20220413,000000,23.84,23.92,23.7161,23.8,15862,0
+PSA_I.US,D,20220414,000000,23.84,23.84,23.51,23.51,15205,0
+PSA_I.US,D,20220418,000000,23.51,23.8098,23.48,23.51,50906,0
+PSA_I.US,D,20220419,000000,23.57,23.57,23.3,23.35,16116,0
+PSA_I.US,D,20220420,000000,23.44,23.55,23.38,23.45,8445,0
+PSA_I.US,D,20220421,000000,23.45,23.5234,23.1,23.1,13795,0
+PSA_I.US,D,20220422,000000,23.21,23.21,22.905,22.95,15169,0
+PSA_I.US,D,20220425,000000,23.1,23.1,22.85,23,43821,0
+PSA_I.US,D,20220426,000000,23.14,23.24,22.92,23.13,53792,0
+PSA_I.US,D,20220427,000000,23.21,23.21,22.96,22.96,68587,0
+PSA_I.US,D,20220428,000000,23.13,23.42,22.91,23.3,55737,0
+PSA_I.US,D,20220429,000000,23.33,23.33,23.02,23.26,44536,0
+PSA_I.US,D,20220502,000000,23.29,23.29,22.72,22.78,22300,0
+PSA_I.US,D,20220503,000000,22.76,22.81,22.4103,22.51,26620,0
+PSA_I.US,D,20220504,000000,22.63,23.28,22.43,23.28,9559,0
+PSA_I.US,D,20220505,000000,22.96,23.0386,22.43,22.67,18658,0
+PSA_I.US,D,20220506,000000,22.49,22.53,22.16,22.2357,19915,0
+PSA_I.US,D,20220509,000000,22.02,22.2,21.93,22.015,30014,0
+PSA_I.US,D,20220510,000000,22.25,22.2891,22.01,22.1288,17304,0
+PSA_I.US,D,20220511,000000,22.2,22.2188,21.953,21.97,8701,0
+PSA_I.US,D,20220512,000000,22.02,22.228,21.98,22.02,26772,0
+PSA_I.US,D,20220513,000000,22.19,22.21,21.9,22.13,45311,0
+PSA_I.US,D,20220516,000000,22.15,22.3752,22.0138,22.24,13864,0
+PSA_I.US,D,20220517,000000,22.27,22.5103,21.99,22.02,39013,0
+PSA_I.US,D,20220518,000000,22.01,22.02,21.7,21.84,65145,0
+PSA_I.US,D,20220519,000000,22,22,21.84,21.85,18003,0
+PSA_I.US,D,20220520,000000,22.02,22.08,21.84,21.9,25955,0
+PSA_I.US,D,20220523,000000,21.85,22.08,21.85,21.895,26366,0
+PSA_I.US,D,20220524,000000,22.01,22.32,21.77,22.2,46500,0
+PSA_I.US,D,20220525,000000,22.26,22.5797,22.19,22.51,16546,0
+PSA_I.US,D,20220526,000000,22.64,23.11,22.64,23.06,22657,0
+PSA_I.US,D,20220527,000000,23.18,23.89,23.18,23.79,34891,0
+PSA_I.US,D,20220531,000000,23.82,23.82,23.3,23.74,42111,0
+PSA_I.US,D,20220601,000000,23.79,23.79,23.53,23.68,12093,0
+PSA_I.US,D,20220602,000000,23.7,23.77,23.4701,23.75,18837,0
+PSA_I.US,D,20220603,000000,23.55,23.79,23.49,23.78,10309,0
+PSA_I.US,D,20220606,000000,23.83,23.8845,23.6,23.68,10818,0
+PSA_I.US,D,20220607,000000,23.75,23.94,23.56,23.7984,34707,0
+PSA_I.US,D,20220608,000000,23.87,23.8859,23.69,23.74,15197,0
+PSA_I.US,D,20220609,000000,23.74,23.83,23.58,23.64,22301,0
+PSA_I.US,D,20220610,000000,23.5,23.5,23.06,23.25,10828,0
+PSA_I.US,D,20220613,000000,23,23,22.28,22.4,15489,0
+PSA_I.US,D,20220614,000000,22.37,22.37,21.9101,22.11,18162,0
+PSA_I.US,D,20220615,000000,22.31,22.42,22.16,22.28,33731,0
+PSA_I.US,D,20220616,000000,22.15,22.418,22,22.06,14620,0
+PSA_I.US,D,20220617,000000,22.21,22.39,22.1,22.27,5910,0
+PSA_I.US,D,20220621,000000,22.3918,22.476,22.25,22.41,9713,0
+PSA_I.US,D,20220622,000000,22.46,22.5653,22.355,22.5,13260,0
+PSA_I.US,D,20220623,000000,22.61,22.61,22.34,22.42,7060,0
+PSA_I.US,D,20220624,000000,22.5,22.7,22.5,22.59,5251,0
+PSA_I.US,D,20220627,000000,22.67,22.99,22.48,22.8023,14807,0
+PSA_I.US,D,20220628,000000,22.72,23.01,22.55,22.68,7479,0
+PSA_I.US,D,20220629,000000,22.78,22.8232,22.77,22.795,3502,0
+PSA_I.US,D,20220630,000000,22.75,22.97,22.75,22.83,10312,0
+PSA_I.US,D,20220701,000000,22.75,23.11,22.75,23.03,8988,0
+PSA_I.US,D,20220705,000000,23.05,23.05,22.7901,23.03,4938,0
+PSA_I.US,D,20220706,000000,23.14,23.2,22.98,23.17,10306,0
+PSA_I.US,D,20220707,000000,23.29,23.29,23.07,23.13,6196,0
+PSA_I.US,D,20220708,000000,23.19,23.19,22.95,23.15,10071,0
+PSA_I.US,D,20220711,000000,23.21,23.38,23.01,23.36,10140,0
+PSA_I.US,D,20220712,000000,23.38,23.516,23.2107,23.41,6801,0
+PSA_I.US,D,20220713,000000,23.21,23.5,23.21,23.45,36338,0
+PSA_I.US,D,20220714,000000,23.45,23.51,23.35,23.5,14867,0
+PSA_I.US,D,20220715,000000,23.59,23.74,23.41,23.65,28126,0
+PSA_I.US,D,20220718,000000,23.77,23.855,23.77,23.84,27785,0
+PSA_I.US,D,20220719,000000,23.85,24.05,23.72,24,48127,0
+PSA_I.US,D,20220720,000000,24.04,24.2,23.905,24.2,8250,0
+PSA_I.US,D,20220721,000000,24.21,24.33,24.081,24.25,9046,0
+PSA_I.US,D,20220722,000000,24.37,24.42,24.27,24.36,6238,0
+PSA_I.US,D,20220725,000000,24.41,24.42,24.32,24.42,7237,0
+PSA_I.US,D,20220726,000000,24.45,24.5673,24.43,24.43,56348,0
+PSA_I.US,D,20220727,000000,24.5,24.58,24.4706,24.52,26253,0
+PSA_I.US,D,20220728,000000,24.6,24.72,24.6,24.72,21902,0
+PSA_I.US,D,20220729,000000,24.83,25.23,24.75,25.23,35758,0
+PSA_I.US,D,20220801,000000,25.29,25.51,25.17,25.43,17277,0
+PSA_I.US,D,20220802,000000,25.46,25.92,25.34,25.75,74567,0
+PSA_I.US,D,20220803,000000,25.88,25.88,25.67,25.85,45908,0
+PSA_I.US,D,20220804,000000,25.96,26.09,25.7,25.8,60761,0
+PSA_I.US,D,20220805,000000,25.65,25.75,25.4201,25.48,21859,0
+PSA_I.US,D,20220808,000000,25.56,25.66,25.33,25.4,21736,0
+PSA_I.US,D,20220809,000000,25.39,25.39,25.15,25.2,18520,0
+PSA_I.US,D,20220810,000000,25.38,25.6,25.3,25.37,13545,0
+PSA_I.US,D,20220811,000000,25.51,25.51,25.24,25.24,9745,0
+PSA_I.US,D,20220812,000000,25.3,25.44,25.27,25.41,7700,0
+PSA_I.US,D,20220815,000000,25.46,25.545,25.435,25.44,12447,0
+PSA_I.US,D,20220816,000000,25.49,25.49,25.25,25.31,19691,0
+PSA_I.US,D,20220817,000000,25.21,25.21,24.96,24.96,39161,0
+PSA_I.US,D,20220818,000000,25.07,25.07,24.9,24.97,25160,0
+PSA_I.US,D,20220819,000000,24.83,24.83,24.53,24.63,35504,0
+PSA_I.US,D,20220822,000000,24.5,24.5,24.15,24.15,29079,0
+PSA_I.US,D,20220823,000000,24.2,24.33,23,23.26,45808,0
+PSA_I.US,D,20220824,000000,23.39,23.93,23.26,23.4,18956,0
+PSA_I.US,D,20220825,000000,23.55,23.7827,23.55,23.74,3861,0
+PSA_I.US,D,20220826,000000,23.64,23.89,23.5801,23.65,7729,0
+PSA_I.US,D,20220829,000000,23.58,23.7499,23.45,23.48,9462,0
+PSA_I.US,D,20220830,000000,23.4,23.44,23.28,23.3,5358,0
+PSA_I.US,D,20220831,000000,23.26,23.33,22.97,23.07,27416,0
+PSA_I.US,D,20220901,000000,22.81,22.94,22.6956,22.92,8274,0
+PSA_I.US,D,20220902,000000,23.04,23.04,22.84,22.9,3037,0
+PSA_I.US,D,20220906,000000,22.87,23.0162,22.5954,22.5954,7973,0
+PSA_I.US,D,20220907,000000,22.7292,22.7292,22.6,22.61,3606,0
+PSA_I.US,D,20220908,000000,22.67,22.79,22.39,22.45,14856,0
+PSA_I.US,D,20220909,000000,22.4,22.72,22.4,22.68,7947,0
+PSA_I.US,D,20220912,000000,22.82,22.92,22.62,22.82,11300,0
+PSA_I.US,D,20220913,000000,22.21,22.4397,22.21,22.39,8985,0
+PSA_I.US,D,20220914,000000,22.24,22.4479,22.24,22.36,4444,0
+PSA_I.US,D,20220915,000000,22.24,22.39,22.23,22.25,9917,0
+PSA_I.US,D,20220916,000000,22.04,22.23,21.95,22.23,10080,0
+PSA_I.US,D,20220919,000000,22.1,22.21,21.97,21.97,9297,0
+PSA_I.US,D,20220920,000000,21.81,21.85,21.74,21.74,10428,0
+PSA_I.US,D,20220921,000000,21.85,21.9,21.805,21.835,10184,0
+PSA_I.US,D,20220922,000000,21.86,21.86,21.47,21.6,15766,0
+PSA_I.US,D,20220923,000000,21.6,21.6,21.14,21.28,13013,0
+PSA_I.US,D,20220926,000000,21.38,21.38,20.93,20.93,10523,0
+PSA_I.US,D,20220927,000000,20.97,21.14,20.85,21.05,20929,0
+PSA_I.US,D,20220928,000000,21.08,21.47,20.9,21.42,23818,0
+PSA_I.US,D,20220929,000000,21.41,21.41,21.02,21.27,17533,0
+PSA_I.US,D,20220930,000000,21.12,21.34,21.04,21.34,80979,0
+PSA_I.US,D,20221003,000000,21.55,21.55,21.2,21.27,16217,0
+PSA_I.US,D,20221004,000000,21.46,21.52,21.24,21.24,67961,0
+PSA_I.US,D,20221005,000000,21.09,21.159,21.01,21.08,8204,0
+PSA_I.US,D,20221006,000000,21.1983,21.1983,20.93,20.93,4637,0
+PSA_I.US,D,20221007,000000,20.85,21,20.66,20.66,6188,0
+PSA_I.US,D,20221010,000000,20.69,20.7766,20.4693,20.58,10041,0
+PSA_I.US,D,20221011,000000,20.47,20.56,20.39,20.3926,11305,0
+PSA_I.US,D,20221012,000000,20.31,20.4494,20.2101,20.3244,8167,0
+PSA_I.US,D,20221013,000000,20.21,20.33,19.83,20.31,15317,0
+PSA_I.US,D,20221014,000000,20.46,20.46,20.21,20.23,19513,0
+PSA_I.US,D,20221017,000000,20.44,20.55,20.23,20.29,34593,0
+PSA_I.US,D,20221018,000000,20.3,20.4,20.26,20.36,63488,0
+PSA_I.US,D,20221019,000000,20.36,20.36,20.02,20.15,15330,0
+PSA_I.US,D,20221020,000000,20.14,20.14,19.55,19.59,20485,0
+PSA_I.US,D,20221021,000000,19.71,19.71,19.1903,19.25,14598,0
+PSA_I.US,D,20221024,000000,19.2,19.2,19.08,19.16,20024,0
+PSA_I.US,D,20221025,000000,19.16,19.35,19.15,19.26,79869,0
+PSA_I.US,D,20221026,000000,19.26,19.6099,19.26,19.34,70586,0
+PSA_I.US,D,20221027,000000,19.34,19.7,19.33,19.69,33389,0
+PSA_I.US,D,20221028,000000,19.69,19.81,19.4493,19.6649,6988,0
+PSA_I.US,D,20221031,000000,19.62,19.8,19.56,19.67,15412,0
+PSA_I.US,D,20221101,000000,19.83,19.91,19.66,19.66,14513,0
+PSA_I.US,D,20221102,000000,19.92,19.92,19.55,19.65,15744,0
+PSA_I.US,D,20221103,000000,19.55,19.69,19.32,19.575,10985,0
+PSA_I.US,D,20221104,000000,19.47,19.6779,19.3708,19.455,10857,0
+PSA_I.US,D,20221107,000000,19.44,19.55,19.44,19.47,13557,0
+PSA_I.US,D,20221108,000000,19.45,19.8766,19.45,19.79,7771,0
+PSA_I.US,D,20221109,000000,19.88,19.89,19.65,19.87,15785,0
+PSA_I.US,D,20221110,000000,20.17,21.17,20.17,21.145,26121,0
+PSA_I.US,D,20221111,000000,20.98,21.48,20.845,21.26,14901,0
+PSA_I.US,D,20221114,000000,21.41,21.4273,21.06,21.2,14889,0
+PSA_I.US,D,20221115,000000,21.39,21.5299,21.098,21.49,8544,0
+PSA_I.US,D,20221116,000000,21.55,21.73,21.292,21.73,14194,0
+PSA_I.US,D,20221117,000000,21.49,21.65,21.47,21.58,10866,0
+PSA_I.US,D,20221118,000000,21.53,21.57,21.4,21.42,11536,0
+PSA_I.US,D,20221121,000000,21.55,21.55,21.41,21.43,15758,0
+PSA_I.US,D,20221122,000000,21.52,21.54,21.31,21.43,10775,0
+PSA_I.US,D,20221123,000000,21.51,21.57,21.42,21.55,10504,0
+PSA_I.US,D,20221125,000000,21.52,21.56,21.47,21.55,3028,0
+PSA_I.US,D,20221128,000000,21.4,21.535,21.26,21.34,16738,0
+PSA_I.US,D,20221129,000000,21.41,21.41,21.01,21.01,11941,0
+PSA_I.US,D,20221130,000000,21.17,21.52,20.9013,21.5,55222,0
+PSA_I.US,D,20221201,000000,21.77,21.8,21.5216,21.79,12606,0
+PSA_I.US,D,20221202,000000,21.6,21.86,21.6,21.86,18637,0
+PSA_I.US,D,20221205,000000,21.62,21.91,21.53,21.53,13734,0
+PSA_I.US,D,20221206,000000,21.75,21.75,21.25,21.35,16270,0
+PSA_I.US,D,20221207,000000,21.465,21.51,21.3931,21.48,10606,0
+PSA_I.US,D,20221208,000000,21.59,21.5983,21.3407,21.37,40509,0
+PSA_I.US,D,20221209,000000,21.42,21.42,20.98,21.12,18369,0
+PSA_I.US,D,20221212,000000,21.03,21.1759,20.92,20.97,13938,0
+PSA_I.US,D,20221213,000000,21,21.0378,20.77,20.86,24055,0
+PSA_I.US,D,20221214,000000,20.83,20.9309,20.75,20.876,16043,0
+PSA_I.US,D,20221215,000000,20.81,20.89,20.66,20.89,30588,0
+PSA_I.US,D,20221216,000000,20.59,20.8455,20.52,20.71,77588,0
+PSA_I.US,D,20221219,000000,20.62,20.74,20.61,20.65,27895,0
+PSA_I.US,D,20221220,000000,20.58,20.6606,20.51,20.5634,14316,0
+PSA_I.US,D,20221221,000000,20.56,20.6345,20.52,20.52,29309,0
+PSA_I.US,D,20221222,000000,20.45,20.62,20.2001,20.31,24697,0
+PSA_I.US,D,20221223,000000,20.25,20.6376,20.18,20.24,20007,0
+PSA_I.US,D,20221227,000000,20.23,20.3199,19.9,20.16,21022,0
+PSA_I.US,D,20221228,000000,20.04,20.1,19.85,19.92,27106,0
+PSA_I.US,D,20221229,000000,20.02,20.1,19.8,19.93,23063,0
+PSA_I.US,D,20221230,000000,19.79,20.5796,19.7117,20.15,27107,0
+PSA_I.US,D,20230103,000000,20.2,20.5558,20.15,20.36,15429,0
+PSA_I.US,D,20230104,000000,20.5,20.94,20.5,20.94,12325,0
+PSA_I.US,D,20230105,000000,20.83,21.17,20.72,21.13,17228,0
+PSA_I.US,D,20230106,000000,21.2,21.35,21.1401,21.34,10779,0
+PSA_I.US,D,20230109,000000,21.35,21.6,21.26,21.3782,11715,0
+PSA_I.US,D,20230110,000000,21.21,21.39,21.13,21.29,7760,0
+PSA_I.US,D,20230111,000000,21.24,21.46,21.24,21.36,7108,0
+PSA_I.US,D,20230112,000000,21.26,21.57,21.26,21.49,50506,0
+PSA_I.US,D,20230113,000000,21.35,21.57,21.32,21.57,8734,0
+PSA_I.US,D,20230117,000000,21.52,21.8484,21.52,21.7,10175,0
+PSA_I.US,D,20230118,000000,21.85,22.211,21.8,21.97,34469,0
+PSA_I.US,D,20230119,000000,21.9,22.26,21.9,22.08,8204,0
+PSA_I.US,D,20230120,000000,22.25,22.32,22.06,22.31,8672,0
+PSA_I.US,D,20230123,000000,22.41,22.52,22.305,22.34,16964,0
+PSA_I.US,D,20230124,000000,22.4364,22.53,22.33,22.49,7465,0
+PSA_I.US,D,20230125,000000,22.47,22.48,22.3,22.48,15326,0
+PSA_I.US,D,20230126,000000,22.38,22.6,22.36,22.41,13929,0
+PSA_I.US,D,20230127,000000,22.53,22.625,22.36,22.45,18687,0
+PSA_I.US,D,20230130,000000,22.55,22.65,22.45,22.5,28662,0
+PSA_I.US,D,20230131,000000,22.59,22.68,22.46,22.68,29127,0
+PSA_I.US,D,20230201,000000,22.53,22.86,22.53,22.77,22365,0
+PSA_I.US,D,20230202,000000,22.84,23.1057,22.69,22.975,15490,0
+PSA_I.US,D,20230203,000000,22.92,22.92,22.53,22.55,17264,0
+PSA_I.US,D,20230206,000000,22.38,22.38,22.19,22.215,12895,0
+PSA_I.US,D,20230207,000000,22.32,22.32,22.035,22.035,6536,0
+PSA_I.US,D,20230208,000000,21.95,22.166,21.9211,21.93,5303,0
+PSA_I.US,D,20230209,000000,22.09,22.28,21.89,21.97,9582,0
+PSA_I.US,D,20230210,000000,21.86,21.9999,21.7,21.96,8418,0
+PSA_I.US,D,20230213,000000,21.96,22.1443,21.95,22.12,16038,0
+PSA_I.US,D,20230214,000000,21.95,22.22,21.95,22.12,6958,0
+PSA_I.US,D,20230215,000000,21.99,22.11,21.99,22.09,5013,0
+PSA_I.US,D,20230216,000000,22.05,22.05,21.79,21.79,13070,0
+PSA_I.US,D,20230217,000000,21.72,21.73,21.62,21.66,9488,0
+PSA_I.US,D,20230221,000000,21.46,21.46,21.01,21.01,18533,0
+PSA_I.US,D,20230222,000000,21.02,21.341,21.01,21.3,22373,0
+PSA_I.US,D,20230223,000000,21.22,21.62,21.22,21.54,10279,0
+PSA_I.US,D,20230224,000000,21.42,21.6359,21.34,21.56,7514,0
+PSA_I.US,D,20230227,000000,21.62,21.7,21.4716,21.68,6627,0
+PSA_I.US,D,20230228,000000,21.69,21.87,21.54,21.82,31270,0
+PSA_I.US,D,20230301,000000,21.75,21.75,21.59,21.7,8039,0
+PSA_I.US,D,20230302,000000,21.5,21.54,21.35,21.42,30711,0
+PSA_I.US,D,20230303,000000,21.45,21.62,21.45,21.56,48370,0
+PSA_I.US,D,20230306,000000,21.6,21.64,21.54,21.54,30473,0
+PSA_I.US,D,20230307,000000,21.54,21.54,21.39,21.45,11007,0
+PSA_I.US,D,20230308,000000,21.46,21.51,21.4,21.45,10554,0
+PSA_I.US,D,20230309,000000,21.57,21.57,20.855,20.94,9392,0
+PSA_I.US,D,20230310,000000,20.85,20.85,20.525,20.58,28331,0
+PSA_I.US,D,20230313,000000,20.39,20.5906,20.04,20.37,35883,0
+PSA_I.US,D,20230314,000000,20.34,20.745,20.34,20.36,50818,0
+PSA_I.US,D,20230315,000000,20.17,20.5546,20.115,20.45,23780,0
+PSA_I.US,D,20230316,000000,20.32,21.43,20.14,21.03,51959,0
+PSA_I.US,D,20230317,000000,21.03,21.95,20.7,21.8,217856,0
+PSA_I.US,D,20230320,000000,21.77,21.95,21.62,21.65,45242,0
+PSA_I.US,D,20230321,000000,21.66,21.8899,21.65,21.75,20949,0
+PSA_I.US,D,20230322,000000,21.72,21.9,21.65,21.72,17742,0
+PSA_I.US,D,20230323,000000,21.71,21.86,21.43,21.44,27134,0
+PSA_I.US,D,20230324,000000,21.56,21.56,21.3237,21.38,16114,0
+PSA_I.US,D,20230327,000000,21.45,22.0499,21.37,21.51,38483,0
+PSA_I.US,D,20230328,000000,21.64,21.71,21.45,21.45,24320,0
+PSA_I.US,D,20230329,000000,21.47,21.8599,21.42,21.44,36760,0
+PSA_I.US,D,20230330,000000,21.55,21.65,21.45,21.64,45656,0
+PSA_I.US,D,20230331,000000,21.79,22.02,21.6,21.8,283786,0
+PSA_I.US,D,20230403,000000,21.8,22.23,21.8,22.21,48792,0
+PSA_I.US,D,20230404,000000,22.1,22.42,22.1,22.42,30257,0
+PSA_I.US,D,20230405,000000,22.26,22.43,22.1701,22.41,13545,0
+PSA_I.US,D,20230406,000000,22.44,22.47,22.24,22.261,28200,0
+PSA_I.US,D,20230410,000000,22.12,22.29,22.12,22.2899,46053,0
+PSA_I.US,D,20230411,000000,22.2,22.47,22.2,22.45,13394,0
+PSA_I.US,D,20230412,000000,22.59,22.6,22.23,22.53,42832,0
+PSA_I.US,D,20230413,000000,22.43,22.56,22.43,22.56,11419,0
+PSA_I.US,D,20230414,000000,22.56,22.56,22.39,22.5,5053,0
+PSA_I.US,D,20230417,000000,22.36,22.63,22.36,22.51,34115,0
+PSA_I.US,D,20230418,000000,22.67,22.67,22.5,22.5875,11812,0
+PSA_I.US,D,20230419,000000,22.58,22.72,22.53,22.72,21179,0
+PSA_I.US,D,20230420,000000,22.71,22.79,22.6402,22.73,7112,0
+PSA_I.US,D,20230421,000000,22.73,22.94,22.7,22.82,8109,0
+PSA_I.US,D,20230424,000000,22.95,22.95,22.75,22.75,7236,0
+PSA_I.US,D,20230425,000000,22.64,22.91,22.64,22.8,17418,0
+PSA_I.US,D,20230426,000000,22.68,22.94,22.68,22.85,18376,0
+PSA_I.US,D,20230427,000000,22.97,22.98,22.8,22.93,19376,0
+PSA_I.US,D,20230428,000000,22.84,23,22.8,22.98,33846,0
+PSA_I.US,D,20230501,000000,22.85,23,22.8,22.84,6605,0
+PSA_I.US,D,20230502,000000,22.71,22.86,22.31,22.43,13111,0
+PSA_I.US,D,20230503,000000,22.4,22.58,22.08,22.08,8956,0
+PSA_I.US,D,20230504,000000,22.51,22.51,21.84,21.89,34318,0
+PSA_I.US,D,20230505,000000,22.34,22.35,22.16,22.2798,8286,0
+PSA_I.US,D,20230508,000000,22.25,22.42,22.06,22.21,10523,0
+PSA_I.US,D,20230509,000000,22.18,22.48,22.0968,22.4,8405,0
+PSA_I.US,D,20230510,000000,22.69,22.72,22.41,22.72,21402,0
+PSA_I.US,D,20230511,000000,22.43,22.64,22.397,22.64,7087,0
+PSA_I.US,D,20230512,000000,22.46,22.79,22.4401,22.77,10851,0
+PSA_I.US,D,20230515,000000,22.53,22.91,22.53,22.89,29243,0
+PSA_I.US,D,20230516,000000,22.55,22.86,22.55,22.73,58735,0
+PSA_I.US,D,20230517,000000,22.55,22.77,22.55,22.68,15015,0
+PSA_I.US,D,20230518,000000,22.68,22.7351,22.52,22.57,16233,0
+PSA_I.US,D,20230519,000000,22.65,22.65,22.29,22.4,12785,0
+PSA_I.US,D,20230522,000000,22.42,22.53,22.291,22.53,13150,0
+PSA_I.US,D,20230523,000000,22.29,22.53,22.15,22.22,26468,0
+PSA_I.US,D,20230524,000000,22.46,22.46,22.16,22.32,8871,0
+PSA_I.US,D,20230525,000000,22.16,22.36,22.16,22.33,10683,0
+PSA_I.US,D,20230526,000000,22.21,22.5,22.2,22.47,14219,0
+PSA_I.US,D,20230530,000000,22.57,22.59,22.04,22.04,8642,0
+PSA_I.US,D,20230531,000000,22.36,22.55,22.28,22.55,77593,0
+PSA_I.US,D,20230601,000000,22.46,22.87,22.4009,22.66,21382,0
+PSA_I.US,D,20230602,000000,22.92,23.39,22.85,23.31,51600,0
+PSA_I.US,D,20230605,000000,23.31,23.48,23.14,23.26,14099,0
+PSA_I.US,D,20230606,000000,23.4,23.57,23.39,23.55,18449,0
+PSA_I.US,D,20230607,000000,23.45,23.59,23.21,23.23,43391,0
+PSA_I.US,D,20230608,000000,23.38,23.42,23.18,23.42,14613,0
+PSA_I.US,D,20230609,000000,23.67,23.67,23.4,23.48,18340,0
+PSA_I.US,D,20230612,000000,23.48,23.49,23.3,23.33,12640,0
+PSA_I.US,D,20230613,000000,23.17,23.2,23.01,23.08,12814,0
+PSA_I.US,D,20230614,000000,23.08,23.12,22.7751,22.86,7664,0
+PSA_I.US,D,20230615,000000,22.8,23.081,22.8,23.02,12920,0
+PSA_I.US,D,20230616,000000,22.96,23,22.94,23,8990,0
+PSA_I.US,D,20230620,000000,23.07,23.07,22.86,22.88,12179,0
+PSA_I.US,D,20230621,000000,22.8,22.96,22.73,22.94,18176,0
+PSA_I.US,D,20230622,000000,22.62,22.86,22.62,22.8,14221,0
+PSA_I.US,D,20230623,000000,22.65,22.8,22.64,22.79,3426,0
+PSA_I.US,D,20230626,000000,22.65,22.94,22.65,22.855,23041,0
+PSA_I.US,D,20230627,000000,22.99,23.02,22.83,22.91,17212,0
+PSA_I.US,D,20230628,000000,23,23.18,22.97,23.01,19375,0
+PSA_I.US,D,20230629,000000,23.07,23.3,23.07,23.25,97426,0
+PSA_I.US,D,20230630,000000,23.35,23.57,23.35,23.43,240100,0
+PSA_I.US,D,20230703,000000,23.44,23.51,23.38,23.45,48052,0
+PSA_I.US,D,20230705,000000,23.42,23.55,23.25,23.26,48998,0
+PSA_I.US,D,20230706,000000,23.09,23.1,22.86,22.88,34230,0
+PSA_I.US,D,20230707,000000,22.83,23.13,22.8299,22.96,8510,0
+PSA_I.US,D,20230710,000000,22.98,23.17,22.92,22.92,34052,0
+PSA_I.US,D,20230711,000000,22.99,23.05,22.91,23.04,12001,0
+PSA_I.US,D,20230712,000000,23.18,23.18,23.05,23.05,9050,0
+PSA_I.US,D,20230713,000000,23.12,23.23,23.11,23.22,12597,0
+PSA_I.US,D,20230714,000000,23.27,23.27,23.02,23.03,11542,0
+PSA_I.US,D,20230717,000000,23.03,23.07,22.84,22.99,18037,0
+PSA_I.US,D,20230718,000000,22.85,23.0267,22.85,22.92,5431,0
+PSA_I.US,D,20230719,000000,23.08,23.08,22.94,22.98,4939,0
+PSA_I.US,D,20230720,000000,22.95,22.95,22.79,22.8183,6431,0
+PSA_I.US,D,20230721,000000,23.01,23.015,22.9,23,7468,0
+PSA_I.US,D,20230724,000000,23.05,23.0799,22.95,22.99,4813,0
+PSA_I.US,D,20230725,000000,22.95,23.09,22.95,23.07,8043,0
+PSA_I.US,D,20230726,000000,23.02,23.45,23.02,23.3,35398,0
+PSA_I.US,D,20230727,000000,23.34,23.4,23.11,23.14,17734,0
+PSA_I.US,D,20230728,000000,23.19,23.26,23.1101,23.2,8272,0
+PSA_I.US,D,20230731,000000,23.15,23.44,23.15,23.34,22322,0
+PSA_I.US,D,20230801,000000,23.19,23.22,22.94,22.95,24260,0
+PSA_I.US,D,20230802,000000,22.8,22.84,22.57,22.69,11294,0
+PSA_I.US,D,20230803,000000,22.51,22.69,22.4514,22.53,13494,0
+PSA_I.US,D,20230804,000000,22.52,22.87,22.52,22.6,11043,0
+PSA_I.US,D,20230807,000000,22.6,22.73,22.6,22.67,6730,0
+PSA_I.US,D,20230808,000000,22.53,22.76,22.53,22.68,12123,0
+PSA_I.US,D,20230809,000000,22.55,22.74,22.55,22.55,6077,0
+PSA_I.US,D,20230810,000000,22.55,22.7124,22.44,22.47,11239,0
+PSA_I.US,D,20230811,000000,22.41,22.6046,22.41,22.53,7200,0
+PSA_I.US,D,20230814,000000,22.6,22.61,22.4565,22.46,28014,0
+PSA_I.US,D,20230815,000000,22.39,22.49,22.31,22.31,13008,0
+PSA_I.US,D,20230816,000000,22.28,22.33,21.99,22,10876,0
+PSA_I.US,D,20230817,000000,22.13,22.13,21.76,21.92,17004,0
+PSA_I.US,D,20230818,000000,21.76,21.97,21.76,21.81,23667,0
+PSA_I.US,D,20230821,000000,21.72,21.84,21.62,21.64,15635,0
+PSA_I.US,D,20230822,000000,21.6689,21.84,21.62,21.7,16569,0
+PSA_I.US,D,20230823,000000,21.7979,22.01,21.7979,21.9,15448,0
+PSA_I.US,D,20230824,000000,21.9,21.94,21.83,21.89,16738,0
+PSA_I.US,D,20230825,000000,21.74,21.93,21.74,21.83,4580,0
+PSA_I.US,D,20230828,000000,21.9762,21.9762,21.9,21.9,4747,0
+PSA_I.US,D,20230829,000000,21.96,22.13,21.96,22.13,9666,0
+PSA_I.US,D,20230830,000000,22.05,22.28,22.0119,22.16,9141,0
+PSA_I.US,D,20230831,000000,22.1,22.59,22.1,22.35,89136,0
+PSA_I.US,D,20230901,000000,22.45,22.45,22.31,22.39,18072,0
+PSA_I.US,D,20230905,000000,22.34,22.38,22.2312,22.32,17987,0
+PSA_I.US,D,20230906,000000,22.32,22.345,22.195,22.3,11756,0
+PSA_I.US,D,20230907,000000,22.15,22.31,22.11,22.11,12923,0
+PSA_I.US,D,20230908,000000,22.15,22.34,22.11,22.24,7827,0
+PSA_I.US,D,20230911,000000,22.29,22.35,22.12,22.12,16239,0
+PSA_I.US,D,20230912,000000,21.73,21.94,21.73,21.94,7406,0
+PSA_I.US,D,20230913,000000,21.83,21.995,21.83,21.98,9823,0
+PSA_I.US,D,20230914,000000,21.96,22.05,21.95,22,8211,0
+PSA_I.US,D,20230915,000000,21.86,22.04,21.83,21.92,11462,0
+PSA_I.US,D,20230918,000000,21.8973,22.13,21.89,21.95,8660,0
+PSA_I.US,D,20230919,000000,21.85,22.07,21.85,22.04,4544,0
+PSA_I.US,D,20230920,000000,22.04,22.2199,21.99,21.99,20381,0
+PSA_I.US,D,20230921,000000,21.77,21.81,21.42,21.42,14912,0
+PSA_I.US,D,20230922,000000,21.62,21.62,21.25,21.46,27297,0
+PSA_I.US,D,20230925,000000,21.26,21.4,21.26,21.28,12020,0
+PSA_I.US,D,20230926,000000,21.29,21.355,21.08,21.08,14428,0
+PSA_I.US,D,20230927,000000,21.17,21.3463,20.92,21.24,15830,0
+PSA_I.US,D,20230928,000000,21.14,21.18,21.01,21.17,13551,0
+PSA_I.US,D,20230929,000000,21.41,21.61,21.07,21.07,91213,0
+PSA_I.US,D,20231002,000000,21,21,20.6,20.6,15660,0
+PSA_I.US,D,20231003,000000,20.49,20.585,20.01,20.09,18065,0
+PSA_I.US,D,20231004,000000,20.16,20.3595,20.02,20.105,16468,0
+PSA_I.US,D,20231005,000000,20.03,20.09,19.86,20.09,8591,0
+PSA_I.US,D,20231006,000000,19.8,19.975,19.4748,19.95,16960,0
+PSA_I.US,D,20231009,000000,19.85,20.3251,19.85,20,5421,0
+PSA_I.US,D,20231010,000000,20.22,20.4108,19.96,20.25,13829,0
+PSA_I.US,D,20231011,000000,20.32,20.48,20.1701,20.22,16701,0
+PSA_I.US,D,20231012,000000,20.18,20.3494,20.14,20.14,44375,0
+PSA_I.US,D,20231013,000000,20.35,20.35,20.2012,20.28,16137,0
+PSA_I.US,D,20231016,000000,20.14,20.27,20.01,20.2013,12447,0
+PSA_I.US,D,20231017,000000,20.08,20.15,19.94,19.94,13428,0
+PSA_I.US,D,20231018,000000,19.8,19.91,19.71,19.71,26502,0
+PSA_I.US,D,20231019,000000,19.85,19.85,19.44,19.44,10315,0
+PSA_I.US,D,20231020,000000,19.41,19.62,19.36,19.59,20266,0
+PSA_I.US,D,20231023,000000,19.36,19.55,19.25,19.5357,8707,0
+PSA_I.US,D,20231024,000000,19.66,19.785,19.56,19.77,6418,0
+PSA_I.US,D,20231025,000000,19.85,19.85,19.52,19.52,6837,0
+PSA_I.US,D,20231026,000000,19.47,19.69,19.47,19.69,10888,0
+PSA_I.US,D,20231027,000000,19.61,19.7099,19.4128,19.42,8728,0
+PSA_I.US,D,20231030,000000,19.4,19.6,19.4,19.43,6793,0
+PSA_I.US,D,20231031,000000,19.63,19.72,19.4864,19.66,21028,0
+PSA_I.US,D,20231101,000000,19.75,20.24,19.75,20.2392,15222,0
+PSA_I.US,D,20231102,000000,19.95,21.25,19.95,20.98,20368,0
+PSA_I.US,D,20231103,000000,21.07,21.4,21.07,21.27,15511,0
+PSA_I.US,D,20231106,000000,21.12,21.3492,21.12,21.15,151966,0
+PSA_I.US,D,20231107,000000,21.12,21.16,20.87,21,53156,0
+PSA_I.US,D,20231108,000000,21.08,21.08,20.99,21.06,41070,0
+PSA_I.US,D,20231109,000000,21.03,21.03,20.61,20.61,11491,0
+PSA_I.US,D,20231110,000000,20.72,20.8,20.7,20.8,18785,0
+PSA_I.US,D,20231113,000000,20.67,20.9,20.6115,20.9,109125,0
+PSA_I.US,D,20231114,000000,21.1,21.3,21.0449,21.24,84935,0
+PSA_I.US,D,20231115,000000,21.21,21.2175,21.0741,21.14,6284,0
+PSA_I.US,D,20231116,000000,21.23,21.3111,21.12,21.265,15781,0
+PSA_I.US,D,20231117,000000,21.36,21.36,21.22,21.28,9416,0
+PSA_I.US,D,20231120,000000,21.18,21.39,21.18,21.32,13773,0
+PSA_I.US,D,20231121,000000,21.2,21.2765,21.1274,21.1274,10074,0
+PSA_I.US,D,20231122,000000,21.21,21.31,20.86,21.16,25454,0
+PSA_I.US,D,20231124,000000,21.01,21.26,21.01,21.07,10254,0
+PSA_I.US,D,20231127,000000,21.18,21.35,21.1498,21.3397,20437,0
+PSA_I.US,D,20231128,000000,21.23,21.52,21.23,21.5,15389,0
+PSA_I.US,D,20231129,000000,21.39,21.74,21.39,21.64,26499,0
+PSA_I.US,D,20231130,000000,21.64,21.9,21.58,21.85,60092,0
+PSA_I.US,D,20231201,000000,21.59,21.9899,21.59,21.96,13908,0
+PSA_I.US,D,20231204,000000,21.8446,21.94,21.65,21.72,17799,0
+PSA_I.US,D,20231205,000000,21.83,21.86,21.64,21.8,9646,0
+PSA_I.US,D,20231206,000000,21.74,22.29,21.6349,22.27,136047,0
+PSA_I.US,D,20231207,000000,22.25,22.6,22.25,22.57,83117,0
+PSA_I.US,D,20231208,000000,22.45,22.56,22.28,22.39,45603,0
+PSA_I.US,D,20231211,000000,22.34,22.41,22.21,22.3552,21751,0
+PSA_I.US,D,20231212,000000,21.98,22.25,21.95,22.24,16418,0
+PSA_I.US,D,20231213,000000,22.05,22.51,22.03,22.32,18382,0
+PSA_I.US,D,20231214,000000,22.31,22.62,22.31,22.44,19405,0
+PSA_I.US,D,20231215,000000,22.63,22.63,22.26,22.26,18081,0
+PSA_I.US,D,20231218,000000,22.38,22.4217,22.09,22.18,26381,0
+PSA_I.US,D,20231219,000000,22.04,22.3999,22.04,22.3656,10337,0
+PSA_I.US,D,20231220,000000,22.21,22.51,22.02,22.3,15209,0
+PSA_I.US,D,20231221,000000,22.47,22.5,22.14,22.25,14431,0
+PSA_I.US,D,20231222,000000,22.47,22.5399,22.17,22.18,8247,0
+PSA_I.US,D,20231226,000000,22.29,22.34,22.11,22.11,27736,0
+PSA_I.US,D,20231227,000000,22.25,22.3787,22.1309,22.35,34000,0
+PSA_I.US,D,20231228,000000,22.25,22.51,22.25,22.48,17537,0
+PSA_I.US,D,20231229,000000,22.51,22.51,22.35,22.39,23584,0
+PSA_I.US,D,20240102,000000,22.37,22.4231,22.24,22.26,10051,0
+PSA_I.US,D,20240103,000000,22.19,22.39,21.97,22.22,13729,0
+PSA_I.US,D,20240104,000000,22.21,22.37,22.118,22.37,6293,0
+PSA_I.US,D,20240105,000000,22.36,22.4,22.2,22.245,6136,0
+PSA_I.US,D,20240108,000000,22.44,22.44,22.22,22.38,7000,0
+PSA_I.US,D,20240109,000000,22.19,22.57,22.19,22.57,21214,0
+PSA_I.US,D,20240110,000000,22.47,22.69,22.47,22.69,5353,0
+PSA_I.US,D,20240111,000000,22.6506,22.74,22.56,22.56,10296,0
+PSA_I.US,D,20240112,000000,22.57,22.85,22.57,22.7279,8372,0
+PSA_I.US,D,20240116,000000,22.82,22.82,22.527,22.68,10645,0
+PSA_I.US,D,20240117,000000,22.64,22.73,22.44,22.73,5414,0
+PSA_I.US,D,20240118,000000,22.61,22.79,22.51,22.53,11242,0
+PSA_I.US,D,20240119,000000,22.52,22.76,22.4132,22.76,8420,0
+PSA_I.US,D,20240122,000000,22.94,23.03,22.71,22.97,10824,0
+PSA_I.US,D,20240123,000000,22.97,22.99,22.8222,22.891,10333,0
+PSA_I.US,D,20240124,000000,23,23.03,22.8,22.8,18200,0
+PSA_I.US,D,20240125,000000,22.94,23.16,22.84,23.15,26576,0
+PSA_I.US,D,20240126,000000,22.96,23.3,22.9301,23.2901,14161,0
+PSA_I.US,D,20240129,000000,23.27,23.355,23.1314,23.355,18592,0
+PSA_I.US,D,20240130,000000,23.43,23.43,23.2,23.37,25028,0
+PSA_I.US,D,20240131,000000,23.32,23.42,23.25,23.27,15588,0
+PSA_I.US,D,20240201,000000,23.4,23.57,23.26,23.53,91038,0
+PSA_I.US,D,20240202,000000,23.37,23.44,23.22,23.3519,8177,0
+PSA_I.US,D,20240205,000000,23.16,23.25,23.11,23.11,10287,0
+PSA_I.US,D,20240206,000000,23.11,23.24,23.08,23.12,13336,0
+PSA_I.US,D,20240207,000000,23.08,23.28,23.055,23.185,7832,0
+PSA_I.US,D,20240208,000000,23.1,23.28,23.0833,23.24,14928,0
+PSA_I.US,D,20240209,000000,23.24,23.455,23.1601,23.44,9718,0
+PSA_I.US,D,20240212,000000,23.4,23.4899,23.37,23.4899,15298,0
+PSA_I.US,D,20240213,000000,23.32,23.32,23.04,23.095,12184,0
+PSA_I.US,D,20240214,000000,23.25,23.25,23.04,23.12,9264,0
+PSA_I.US,D,20240215,000000,23.29,23.33,23.14,23.33,5000,0
+PSA_I.US,D,20240216,000000,23.11,23.27,23.11,23.22,15699,0
+PSA_I.US,D,20240220,000000,23.25,23.35,23.25,23.315,7350,0
+PSA_I.US,D,20240221,000000,23.35,23.3785,23.17,23.235,7002,0
+PSA_I.US,D,20240222,000000,23.29,23.39,23.245,23.245,4252,0
+PSA_I.US,D,20240223,000000,23.18,23.46,23.18,23.45,12017,0
+PSA_I.US,D,20240226,000000,23.5,23.52,23.21,23.4031,12371,0
+PSA_I.US,D,20240227,000000,23.43,23.43,23.2701,23.37,8576,0
+PSA_I.US,D,20240228,000000,23.36,23.36,23.3,23.3599,5475,0
+PSA_I.US,D,20240229,000000,23.31,23.77,23.31,23.77,44243,0
+PSA_I.US,D,20240301,000000,23.67,23.74,23.54,23.5802,18964,0
+PSA_I.US,D,20240304,000000,23.46,23.71,23.46,23.54,16141,0
+PSA_I.US,D,20240305,000000,23.46,23.6,23.46,23.6,9449,0
+PSA_I.US,D,20240306,000000,23.7,23.72,23.6001,23.61,13664,0
+PSA_I.US,D,20240307,000000,23.6,23.79,23.6,23.79,10812,0
+PSA_I.US,D,20240308,000000,23.79,23.9,23.79,23.87,6380,0
+PSA_I.US,D,20240311,000000,23.93,23.9354,23.89,23.92,4863,0
+PSA_I.US,D,20240312,000000,23.57,23.65,23.56,23.64,8592,0
+PSA_I.US,D,20240313,000000,23.63,23.73,23.62,23.67,11741,0
+PSA_I.US,D,20240314,000000,23.67,23.67,23.39,23.39,11708,0
+PSA_I.US,D,20240315,000000,23.16,23.59,23.16,23.33,8399,0
+PSA_I.US,D,20240318,000000,23.25,23.41,23.11,23.25,9278,0
+PSA_I.US,D,20240319,000000,23.14,23.54,23.14,23.54,12897,0
+PSA_I.US,D,20240320,000000,23.43,23.51,23.35,23.35,21095,0
+PSA_I.US,D,20240321,000000,23.57,23.57,23.35,23.4,18795,0
+PSA_I.US,D,20240322,000000,23.52,23.5939,23.36,23.37,3927,0
+PSA_I.US,D,20240325,000000,23.37,23.49,23.07,23.07,12363,0
+PSA_I.US,D,20240326,000000,23.27,23.27,22.95,22.95,19558,0
+PSA_I.US,D,20240327,000000,22.96,23.11,22.93,22.99,12175,0
+PSA_I.US,D,20240328,000000,23.22,23.24,22.78,22.78,42350,0
+PSA_I.US,D,20240401,000000,22.81,23.05,22.53,22.85,20362,0
+PSA_I.US,D,20240402,000000,22.7,22.78,22.51,22.56,7093,0
+PSA_I.US,D,20240403,000000,22.45,22.69,22.45,22.66,12316,0
+PSA_I.US,D,20240404,000000,22.73,22.8,22.65,22.8,19050,0
+PSA_I.US,D,20240405,000000,22.56,22.6554,22.53,22.53,40894,0
+PSA_I.US,D,20240408,000000,22.56,22.61,22.46,22.61,80855,0
+PSA_I.US,D,20240409,000000,22.56,22.7,22.53,22.6,31645,0
+PSA_I.US,D,20240410,000000,22.5,22.5,22.11,22.11,14311,0
+PSA_I.US,D,20240411,000000,22.18,22.18,21.7902,21.86,14412,0
+PSA_I.US,D,20240412,000000,21.79,22.2066,21.71,21.71,30415,0
+PSA_I.US,D,20240415,000000,21.67,21.7,21.1,21.37,21675,0
+PSA_I.US,D,20240416,000000,20.99,21.3,20.99,21.16,14904,0
+PSA_I.US,D,20240417,000000,21.29,21.4292,21.15,21.23,16810,0
+PSA_I.US,D,20240418,000000,21.22,21.3499,21.18,21.33,24663,0
+PSA_I.US,D,20240419,000000,21.37,21.65,21.26,21.56,34843,0
+PSA_I.US,D,20240422,000000,21.6,21.86,21.56,21.65,34337,0
+PSA_I.US,D,20240423,000000,21.68,22.22,21.68,22.22,16450,0
+PSA_I.US,D,20240424,000000,22.06,22.22,21.965,22.2,11736,0
+PSA_I.US,D,20240425,000000,21.94,21.94,21.7195,21.93,5904,0
+PSA_I.US,D,20240426,000000,21.81,22.1799,21.72,21.72,13245,0
+PSA_I.US,D,20240429,000000,21.9,22.08,21.77,22.08,9218,0
+PSA_I.US,D,20240430,000000,22.07,22.1,21.72,21.72,82661,0
+PSA_I.US,D,20240501,000000,21.76,21.9581,21.75,21.88,11031,0
+PSA_I.US,D,20240502,000000,21.75,22.02,21.71,21.95,6151,0
+PSA_I.US,D,20240503,000000,22.11,22.21,22.11,22.16,10837,0
+PSA_I.US,D,20240506,000000,22.26,22.32,22.1,22.27,12301,0
+PSA_I.US,D,20240507,000000,22.265,22.36,22.18,22.23,10186,0
+PSA_I.US,D,20240508,000000,22.05,22.32,21.92,21.95,9415,0
+PSA_I.US,D,20240509,000000,22.09,22.09,21.92,21.94,8468,0
+PSA_I.US,D,20240510,000000,21.91,21.95,21.83,21.9,9393,0
+PSA_I.US,D,20240513,000000,22.1,22.1,21.84,21.84,6886,0
+PSA_I.US,D,20240514,000000,22.12,22.12,21.76,21.76,7110,0
+PSA_I.US,D,20240515,000000,22.04,22.16,21.98,22.1,14439,0
+PSA_I.US,D,20240516,000000,22.19,22.19,22.01,22.17,6052,0
+PSA_I.US,D,20240517,000000,22.03,22.17,21.95,22.12,11313,0
+PSA_I.US,D,20240520,000000,22.13,22.13,21.94,21.94,11734,0
+PSA_I.US,D,20240521,000000,21.94,22.05,21.79,21.79,7341,0
+PSA_I.US,D,20240522,000000,21.72,21.98,21.72,21.81,6658,0
+PSA_I.US,D,20240523,000000,21.82,21.86,21.53,21.63,20674,0
+PSA_I.US,D,20240524,000000,21.73,21.83,21.5,21.735,6108,0
+PSA_I.US,D,20240528,000000,21.65,21.86,21.65,21.6501,12098,0
+PSA_I.US,D,20240529,000000,21.49,21.56,21.41,21.48,35294,0
+PSA_I.US,D,20240530,000000,21.44,21.68,21.44,21.52,9389,0
+PSA_I.US,D,20240531,000000,21.52,22.36,21.52,22.34,99253,0
+PSA_I.US,D,20240603,000000,22.29,22.5099,22.215,22.46,20142,0
+PSA_I.US,D,20240604,000000,22.54,22.65,22.46,22.47,18453,0
+PSA_I.US,D,20240605,000000,22.64,22.64,22.41,22.44,6517,0
+PSA_I.US,D,20240606,000000,22.51,22.6,22.3601,22.57,8342,0
+PSA_I.US,D,20240607,000000,22.48,22.61,22.4368,22.6,8551,0
+PSA_I.US,D,20240610,000000,22.6,22.6,22.45,22.58,7666,0
+PSA_I.US,D,20240611,000000,22.47,22.61,22.38,22.45,19987,0
+PSA_I.US,D,20240612,000000,22.25,22.413,22.01,22.01,9870,0
+PSA_I.US,D,20240613,000000,22.27,22.27,21.8419,21.89,12638,0
+PSA_I.US,D,20240614,000000,21.89,21.955,21.68,21.68,12008,0
+PSA_I.US,D,20240617,000000,21.79,21.81,21.58,21.71,22834,0
+PSA_I.US,D,20240618,000000,21.5988,21.7799,21.5988,21.73,12270,0
+PSA_I.US,D,20240620,000000,21.8,21.82,21.71,21.71,9293,0
+PSA_I.US,D,20240621,000000,21.71,21.8,21.68,21.8,10181,0
+PSA_I.US,D,20240624,000000,21.752,21.8973,21.752,21.82,11916,0
+PSA_I.US,D,20240625,000000,21.9,21.96,21.82,21.96,15206,0
+PSA_I.US,D,20240626,000000,21.91,21.97,21.75,21.97,7894,0
+PSA_I.US,D,20240627,000000,21.97,22.12,21.886,22.12,7763,0
+PSA_I.US,D,20240628,000000,22.06,22.06,21.67,21.74,60832,0
+PSA_I.US,D,20240701,000000,21.74,21.95,21.69,21.93,26099,0
+PSA_I.US,D,20240702,000000,21.84,22.0299,21.81,21.94,9888,0
+PSA_I.US,D,20240703,000000,22.09,22.12,21.995,22.07,7043,0
+PSA_I.US,D,20240705,000000,22,22.17,22,22.025,3485,0
+PSA_I.US,D,20240708,000000,22.03,22.1564,22.03,22.05,3502,0
+PSA_I.US,D,20240709,000000,21.99,21.99,21.84,21.84,26013,0
+PSA_I.US,D,20240710,000000,21.84,21.84,21.71,21.75,18021,0
+PSA_I.US,D,20240711,000000,21.84,21.94,21.73,21.93,51215,0
+PSA_I.US,D,20240712,000000,21.9,22.06,21.88,21.98,16675,0
+PSA_I.US,D,20240715,000000,21.92,22.0223,21.84,21.96,13058,0
+PSA_I.US,D,20240716,000000,21.85,22.0383,21.85,21.96,10612,0
+PSA_I.US,D,20240717,000000,21.8419,21.9731,21.8419,21.92,16488,0
+PSA_I.US,D,20240718,000000,21.85,22.02,21.85,21.89,11734,0
+PSA_I.US,D,20240719,000000,21.81,22.06,21.81,21.83,13674,0
+PSA_I.US,D,20240722,000000,21.99,22.03,21.95,21.99,6708,0
+PSA_I.US,D,20240723,000000,22.05,22.05,21.9177,21.98,7282,0
+PSA_I.US,D,20240724,000000,21.83,21.962,21.83,21.87,6380,0
+PSA_I.US,D,20240725,000000,21.84,22,21.84,21.91,12537,0
+PSA_I.US,D,20240726,000000,21.91,22.0512,21.86,22.04,10157,0
+PSA_I.US,D,20240729,000000,22.2,22.2397,21.961,22.0117,8550,0
+PSA_I.US,D,20240730,000000,22.02,22.02,21.95,21.99,5511,0
+PSA_I.US,D,20240731,000000,22.09,22.09,21.45,21.57,93507,0
+PSA_I.US,D,20240801,000000,21.67,21.93,21.65,21.93,18432,0
+PSA_I.US,D,20240802,000000,21.7717,22.2,21.7717,22.2,10379,0
+PSA_I.US,D,20240805,000000,21.48,22.21,21.48,22.08,19161,0
+PSA_I.US,D,20240806,000000,22.03,22.28,22,22.2,26190,0
+PSA_I.US,D,20240807,000000,22.21,22.33,22.17,22.22,16514,0
+PSA_I.US,D,20240808,000000,22.34,22.35,22.19,22.23,10253,0
+PSA_I.US,D,20240809,000000,22.33,22.3672,22.215,22.27,7363,0
+PSA_I.US,D,20240812,000000,22.16,22.31,22.1348,22.21,5711,0
+PSA_I.US,D,20240813,000000,22.36,22.41,22.2357,22.34,3731,0
+PSA_I.US,D,20240814,000000,22.47,22.58,22.46,22.58,5604,0
+PSA_I.US,D,20240815,000000,22.41,22.56,22.41,22.56,3530,0
+PSA_I.US,D,20240816,000000,22.28,22.68,22.28,22.64,6215,0
+PSA_I.US,D,20240819,000000,22.6778,22.83,22.6778,22.83,3922,0
+PSA_I.US,D,20240820,000000,22.77,22.83,22.77,22.83,5452,0
+PSA_I.US,D,20240821,000000,22.84,22.91,22.805,22.91,10117,0
+PSA_I.US,D,20240822,000000,22.85,22.89,22.84,22.89,3744,0
+PSA_I.US,D,20240823,000000,22.8,22.97,22.8,22.89,11256,0
+PSA_I.US,D,20240826,000000,22.9116,22.9577,22.8501,22.8501,7321,0
+PSA_I.US,D,20240827,000000,22.8,22.8871,22.8,22.8871,2027,0
+PSA_I.US,D,20240828,000000,22.8,22.96,22.8,22.96,4708,0
+PSA_I.US,D,20240829,000000,22.99,22.99,22.94,22.97,7188,0
+PSA_I.US,D,20240830,000000,22.95,22.9797,22.75,22.75,8797,0
+PSA_I.US,D,20240903,000000,22.64,22.75,22.62,22.67,14796,0
+PSA_I.US,D,20240904,000000,22.57,22.77,22.57,22.68,54707,0
+PSA_I.US,D,20240905,000000,22.66,22.83,22.66,22.83,18879,0
+PSA_I.US,D,20240906,000000,22.72,22.95,22.63,22.63,16356,0
+PSA_I.US,D,20240909,000000,22.7068,22.98,22.695,22.87,17475,0
+PSA_I.US,D,20240910,000000,23.03,23.04,22.84,23.04,27989,0
+PSA_I.US,D,20240911,000000,22.94,23.1699,22.93,23.09,14378,0
+PSA_I.US,D,20240912,000000,23.09,23.26,23.085,23.26,20331,0
+PSA_I.US,D,20240913,000000,22.96,23.15,22.895,23.15,28234,0
+PSA_I.US,D,20240916,000000,23.23,23.36,23.07,23.36,22301,0
+PSA_I.US,D,20240917,000000,23.22,23.45,23.215,23.36,28001,0
+PSA_I.US,D,20240918,000000,23.46,23.58,23.29,23.35,26524,0
+PSA_I.US,D,20240919,000000,23.41,23.67,23.41,23.67,41396,0
+PSA_I.US,D,20240920,000000,23.55,23.64,23.52,23.63,19231,0
+PSA_I.US,D,20240923,000000,23.64,23.68,23.43,23.47,33439,0
+PSA_I.US,D,20240924,000000,23.47,23.47,23.26,23.4,34735,0
+PSA_I.US,D,20240925,000000,23.4,23.45,23.24,23.25,34758,0
+PSA_I.US,D,20240926,000000,23.31,23.31,23.21,23.31,62714,0
+PSA_I.US,D,20240927,000000,23.24,23.4476,23.17,23.18,104272,0
+PSA_I.US,D,20240930,000000,23.14,23.3099,23,23.26,456629,0
+PSA_I.US,D,20241001,000000,23.21,23.43,23.21,23.38,36947,0
+PSA_I.US,D,20241002,000000,23.36,23.51,23.33,23.51,27576,0
+PSA_I.US,D,20241003,000000,23.4585,23.59,23.4585,23.54,24536,0
+PSA_I.US,D,20241004,000000,23.49,23.49,23.39,23.42,14208,0
+PSA_I.US,D,20241007,000000,23.36,23.37,23.16,23.25,21491,0
+PSA_I.US,D,20241008,000000,23.135,23.4,23.135,23.4,9211,0
+PSA_I.US,D,20241009,000000,23.38,23.3895,23.2325,23.38,6661,0
+PSA_I.US,D,20241010,000000,23.3079,23.3294,23.1985,23.27,3851,0
+PSA_I.US,D,20241011,000000,23.2,23.3,23.2,23.3,21451,0
+PSA_I.US,D,20241014,000000,23.21,23.3748,23.21,23.3227,14979,0
+PSA_I.US,D,20241015,000000,23.32,23.61,23.32,23.58,15821,0
+PSA_I.US,D,20241016,000000,23.58,23.72,23.57,23.72,18651,0
+PSA_I.US,D,20241017,000000,23.58,23.7,23.555,23.67,21995,0
+PSA_I.US,D,20241018,000000,23.71,23.71,23.48,23.48,10691,0
+PSA_I.US,D,20241021,000000,23.525,23.525,23.18,23.24,11420,0
+PSA_I.US,D,20241022,000000,23.28,23.28,23.065,23.28,11893,0
+PSA_I.US,D,20241023,000000,23.15,23.16,23.02,23.08,11460,0
+PSA_I.US,D,20241024,000000,23.05,23.16,22.99,23.16,8139,0
+PSA_I.US,D,20241025,000000,23.22,23.2885,23.1282,23.13,15311,0
+PSA_I.US,D,20241028,000000,23.18,23.18,23.05,23.06,5834,0
+PSA_I.US,D,20241029,000000,23,23,22.73,22.95,8314,0
+PSA_I.US,D,20241030,000000,23.04,23.04,22.86,22.95,5193,0
+PSA_I.US,D,20241031,000000,22.83,22.83,22.68,22.8,55276,0
+PSA_I.US,D,20241101,000000,23.0244,23.0244,22.5,22.61,8583,0
+PSA_I.US,D,20241104,000000,22.61,22.92,22.61,22.92,13931,0
+PSA_I.US,D,20241105,000000,22.71,23.19,22.71,23.19,22243,0
+PSA_I.US,D,20241106,000000,22.95,22.95,22.75,22.9,22689,0
+PSA_I.US,D,20241107,000000,22.75,23.08,22.75,23.07,5368,0
+PSA_I.US,D,20241108,000000,22.97,23.41,22.97,23.39,11684,0
+PSA_I.US,D,20241111,000000,23.3311,23.3666,22.88,23.09,7371,0
+PSA_I.US,D,20241112,000000,22.945762,23,22.52,22.6,10317,0
+PSA_I.US,D,20241113,000000,22.78,22.78,22.4,22.48,18092,0
+PSA_I.US,D,20241114,000000,22.592,22.592,22.31,22.37,68626,0
+PSA_I.US,D,20241115,000000,22.27,22.36,22.14,22.36,21463,0
+PSA_I.US,D,20241118,000000,22.34,22.36,22.19,22.31,16321,0
+PSA_I.US,D,20241119,000000,22.31,22.31,21.9866,22.19,15721,0
+PSA_I.US,D,20241120,000000,21.83,21.98,21.83,21.96,10965,0
+PSA_I.US,D,20241121,000000,21.8584,22.18,21.84,22.13,29157,0
+PSA_I.US,D,20241122,000000,22.09,22.24,22.07,22.21,14661,0
+PSA_I.US,D,20241125,000000,22.5,22.5044,22.19,22.32,17275,0
+PSA_I.US,D,20241126,000000,22.14,22.18,21.94,22.11,15751,0
+PSA_I.US,D,20241127,000000,22.17,22.17,21.98,22.08,12268,0
+PSA_I.US,D,20241129,000000,22.06,22.2901,22.01,22.07,125782,0
+PSA_I.US,D,20241202,000000,22.1854,22.294,21.94,22.03,21615,0
+PSA_I.US,D,20241203,000000,22,22.13,21.87,21.95,34705,0
+PSA_I.US,D,20241204,000000,21.96,22.03,21.8,22.03,21578,0
+PSA_I.US,D,20241205,000000,22.02,22.04,21.9058,22,10160,0
+PSA_I.US,D,20241206,000000,22.04,22.11,21.89,21.94,14765,0
+PSA_I.US,D,20241209,000000,21.95,22.0238,21.74,21.8,34192,0
+PSA_I.US,D,20241210,000000,21.8758,21.8999,21.6,21.83,129208,0
+PSA_I.US,D,20241211,000000,21.9,21.95,21.8308,21.86,32521,0
+PSA_I.US,D,20241212,000000,21.7643,21.815,21.54,21.68,31204,0
+PSA_I.US,D,20241213,000000,21.4403,21.4403,21.08,21.22,22455,0
+PSA_I.US,D,20241216,000000,21.1,21.3299,20.89,21.04,33903,0
+PSA_I.US,D,20241217,000000,21.01,21.05,20.88,21.04,62216,0
+PSA_I.US,D,20241218,000000,21.03,21.05,20.59,20.8,52611,0
+PSA_I.US,D,20241219,000000,20.52,20.65,20.36,20.58,36585,0
+PSA_I.US,D,20241220,000000,20.5856,20.72,20.52,20.68,46165,0
+PSA_I.US,D,20241223,000000,20.7799,20.7799,20.56,20.7,50900,0
+PSA_I.US,D,20241224,000000,20.615,20.76,20.51,20.76,17004,0
+PSA_I.US,D,20241226,000000,20.7282,20.735,20.47,20.63,24163,0
+PSA_I.US,D,20241227,000000,20.46,20.64,20.32,20.37,70135,0
+PSA_I.US,D,20241230,000000,20.3001,20.72,20.3,20.66,32431,0
+PSA_I.US,D,20241231,000000,20.49,21.12,20.481,21.05,349488,0
+PSA_I.US,D,20250102,000000,21.1,21.38,21.0083,21.35,12092,0
+PSA_I.US,D,20250103,000000,21.425,21.63,21.307,21.63,15119,0
+PSA_I.US,D,20250106,000000,21.41,21.62,21.41,21.55,15589,0
+PSA_I.US,D,20250107,000000,21.455,21.48,21.1,21.19,17813,0
+PSA_I.US,D,20250108,000000,21.12,21.13,20.99,21.13,17307,0
+PSA_I.US,D,20250110,000000,20.885,20.99,20.67,20.78,23693,0
+PSA_I.US,D,20250113,000000,20.7,20.78,20.39,20.57,24860,0
+PSA_I.US,D,20250114,000000,20.3825,20.69,20.3825,20.66,17435,0
+PSA_I.US,D,20250115,000000,20.82,21.1,20.82,20.9848,19554,0
+PSA_I.US,D,20250116,000000,21.02,21.27,20.85,21.14,21196,0
+PSA_I.US,D,20250117,000000,21.19,21.19,20.8401,21.06,22037,0
+PSA_I.US,D,20250121,000000,21.13,21.2981,21.06,21.29,32956,0
+PSA_I.US,D,20250122,000000,21.14,21.28,21.0901,21.19,7584,0
+PSA_I.US,D,20250123,000000,21.0926,21.15,20.9736,21.02,18689,0
+PSA_I.US,D,20250124,000000,21.1099,21.17,21.01,21.0726,11917,0
+PSA_I.US,D,20250127,000000,20.97,21.46,20.97,21.38,76010,0
+PSA_I.US,D,20250128,000000,21.3776,21.39,21.1476,21.21,6923,0
+PSA_I.US,D,20250129,000000,21.235,21.3079,21.06,21.098,10172,0
+PSA_I.US,D,20250130,000000,21.0864,21.2376,21,21.1687,12277,0
+PSA_I.US,D,20250131,000000,21.05,21.19,20.67,20.71,45402,0
+PSA_I.US,D,20250203,000000,20.6596,20.8499,20.6596,20.67,8966,0
+PSA_I.US,D,20250204,000000,20.625,20.7389,20.6,20.63,8800,0
+PSA_I.US,D,20250205,000000,20.68,20.9025,20.65,20.86,11653,0
+PSA_I.US,D,20250206,000000,20.84,20.92,20.76,20.76,11059,0
+PSA_I.US,D,20250207,000000,20.725,20.732,20.58,20.58,21433,0
+PSA_I.US,D,20250210,000000,20.5923,20.7256,20.55,20.66,29365,0
+PSA_I.US,D,20250211,000000,20.56,20.69,20.55,20.69,14251,0
+PSA_I.US,D,20250212,000000,20.4,20.65,20.3701,20.54,17881,0
+PSA_I.US,D,20250213,000000,20.7,20.79,20.5192,20.77,11046,0
+PSA_I.US,D,20250214,000000,20.9,20.93,20.7438,20.93,6622,0
+PSA_I.US,D,20250218,000000,20.8417,20.9375,20.77,20.78,13425,0
+PSA_I.US,D,20250219,000000,20.78,20.8356,20.59,20.68,15497,0
+PSA_I.US,D,20250220,000000,20.68,20.77,20.61,20.69,9037,0
+PSA_I.US,D,20250221,000000,20.77,20.7999,20.65,20.68,11093,0
+PSA_I.US,D,20250224,000000,20.7006,20.8596,20.7,20.8,33198,0
+PSA_I.US,D,20250225,000000,20.908481,21.07,20.815,21.06,22382,0
+PSA_I.US,D,20250226,000000,21.02,21.0798,20.93,21.02,15703,0
+PSA_I.US,D,20250227,000000,20.94,21.0485,20.9,20.96,8192,0
+PSA_I.US,D,20250228,000000,21.03,21.13,20.81,20.89,21833,0
+PSA_I.US,D,20250303,000000,20.98,20.98,20.8,20.91,32220,0
+PSA_I.US,D,20250304,000000,20.7,20.91,20.7,20.9,31839,0
+PSA_I.US,D,20250305,000000,20.84,20.89,20.8,20.89,14475,0
+PSA_I.US,D,20250306,000000,20.795,20.89,20.75,20.8,29366,0
+PSA_I.US,D,20250307,000000,20.8128,20.8512,20.64,20.73,11681,0
+PSA_I.US,D,20250310,000000,20.6431,20.72,20.57,20.63,5849,0
+PSA_I.US,D,20250311,000000,20.5842,20.65,20.52,20.58,10700,0
+PSA_I.US,D,20250312,000000,20.6204,20.7292,20.5,20.66,9567,0
+PSA_I.US,D,20250313,000000,20.3,20.43,20.22,20.38,12122,0
+PSA_I.US,D,20250314,000000,20.455,20.53,20.38,20.4,17411,0
+PSA_I.US,D,20250317,000000,20.4479,20.63,20.42,20.58,13422,0
+PSA_I.US,D,20250318,000000,20.6,20.6,20.42,20.47,9994,0
+PSA_I.US,D,20250319,000000,20.49,20.57,20.42,20.56,13207,0
+PSA_I.US,D,20250320,000000,20.55,20.58,20.4115,20.47,11730,0
+PSA_I.US,D,20250321,000000,20.444,20.5016,20.36,20.49,7641,0
+PSA_I.US,D,20250324,000000,20.47,20.535,20.33,20.42,16210,0
+PSA_I.US,D,20250325,000000,20.44,20.44,20.28,20.42,6799,0
+PSA_I.US,D,20250326,000000,20.37,20.37,20.16,20.23,12355,0
+PSA_I.US,D,20250327,000000,20.1721,20.2643,20.0901,20.22,10608,0
+PSA_I.US,D,20250328,000000,20.202,20.28,20.1,20.16,37255,0
+PSA_I.US,D,20250331,000000,20.169,20.18,20.02,20.11,89741,0
+PSA_I.US,D,20250401,000000,20.12,20.12,19.91,20.08,37205,0
+PSA_I.US,D,20250402,000000,20.08,20.15,19.99,20.15,22714,0
+PSA_I.US,D,20250403,000000,19.9,19.99,19.84,19.97,28519,0
+PSA_I.US,D,20250404,000000,19.89,20.02,19.51,19.91,21313,0
+PSA_I.US,D,20250407,000000,19.645,20.01,19.48,19.61,21723,0
+PSA_I.US,D,20250408,000000,19.82,19.83,19.45,19.59,22071,0
+PSA_I.US,D,20250409,000000,19.531,19.941,19.29,19.885,22883,0
+PSA_I.US,D,20250410,000000,19.3001,19.74,19.3001,19.4785,20704,0
+PSA_I.US,D,20250411,000000,19.25,19.4569,19.08,19.2,21283,0
+PSA_I.US,D,20250414,000000,19.33,19.51,19.2723,19.31,30001,0
+PSA_I.US,D,20250415,000000,19.4,19.4752,19.2372,19.3435,29324,0
+PSA_I.US,D,20250416,000000,19.32,19.44,19.25,19.4396,30343,0
+PSA_I.US,D,20250417,000000,19.36,19.54,19.36,19.47,14722,0
+PSA_I.US,D,20250421,000000,19.31,19.5,19.31,19.45,18128,0
+PSA_I.US,D,20250422,000000,19.4184,19.6365,19.4184,19.62,19187,0
+PSA_I.US,D,20250423,000000,19.82,19.9,19.75,19.75,11174,0
+PSA_I.US,D,20250424,000000,19.7666,19.92,19.74,19.86,11069,0
+PSA_I.US,D,20250425,000000,19.85,19.92,19.75,19.87,9965,0
+PSA_I.US,D,20250428,000000,19.815,19.93,19.815,19.8899,7760,0
+PSA_I.US,D,20250429,000000,19.7059,19.96,19.6705,19.85,9833,0
+PSA_I.US,D,20250430,000000,19.76,19.83,19.5801,19.63,16500,0
+PSA_I.US,D,20250501,000000,19.6496,19.676,19.51,19.575,12205,0
+PSA_I.US,D,20250502,000000,19.5086,19.75,19.5086,19.7,10763,0
+PSA_I.US,D,20250505,000000,19.54,19.75,19.5158,19.5158,18474,0
+PSA_I.US,D,20250506,000000,19.59,19.64,19.48,19.6024,6599,0
+PSA_I.US,D,20250507,000000,19.67,19.795,19.6,19.61,10442,0
+PSA_I.US,D,20250508,000000,19.715,19.7543,19.58,19.58,7910,0
+PSA_I.US,D,20250509,000000,19.6766,19.72,19.55,19.6699,15697,0
+PSA_I.US,D,20250512,000000,19.76,19.8732,19.67,19.72,10864,0
+PSA_I.US,D,20250513,000000,19.69,19.7486,19.6019,19.7486,6961,0
+PSA_I.US,D,20250514,000000,19.65,19.74,19.58,19.64,14776,0
+PSA_I.US,D,20250515,000000,19.7175,19.76,19.51,19.69,13473,0
+PSA_I.US,D,20250516,000000,19.6611,19.74,19.61,19.74,6241,0
+PSA_I.US,D,20250519,000000,19.6688,19.68,19.5,19.67,16673,0
+PSA_I.US,D,20250520,000000,19.6,19.73,19.58,19.61,8983,0
+PSA_I.US,D,20250521,000000,19.5151,19.58,19.27,19.3,11233,0
+PSA_I.US,D,20250522,000000,19.3,19.48,19.27,19.36,17837,0
+PSA_I.US,D,20250523,000000,19.2868,19.3441,19.23,19.29,9291,0
+PSA_I.US,D,20250527,000000,19.4582,19.5,19.32,19.46,22981,0
+PSA_I.US,D,20250528,000000,19.3601,19.47,19.3601,19.4499,11698,0
+PSA_I.US,D,20250529,000000,19.46,19.54,19.38,19.39,6332,0
+PSA_I.US,D,20250530,000000,19.413,19.48,19.39,19.39,46040,0
+PSA_I.US,D,20250602,000000,19.4204,19.4699,19.25,19.3149,15250,0
+PSA_I.US,D,20250603,000000,19.3901,19.42,19.31,19.35,4643,0
+PSA_I.US,D,20250604,000000,19.41,19.5,19.41,19.49,12773,0
+PSA_I.US,D,20250605,000000,19.4479,19.55,19.41,19.41,8653,0
+PSA_I.US,D,20250606,000000,19.41,19.4796,19.36,19.38,10932,0
+PSA_I.US,D,20250609,000000,19.92,19.92,19.33,19.43,10659,0
+PSA_I.US,D,20250610,000000,19.4017,19.5,19.4,19.5,7171,0
+PSA_I.US,D,20250611,000000,19.495,19.58,19.38,19.44,9919,0
+PSA_I.US,D,20250612,000000,19.16,19.2,19.06,19.2,21225,0
+PSA_I.US,D,20250613,000000,19.1107,19.18,18.98,19.1,9713,0
+PSA_I.US,D,20250616,000000,19.1846,19.1846,18.85,18.97,68740,0
+PSA_I.US,D,20250617,000000,19.0413,19.07,18.9277,19.05,17937,0
+PSA_I.US,D,20250618,000000,19.0306,19.0899,19.01,19.01,5506,0
+PSA_I.US,D,20250620,000000,19.01,19.15,19.01,19.03,16122,0
+PSA_I.US,D,20250623,000000,19.0842,19.1183,19.01,19.065,13668,0
+PSA_I.US,D,20250624,000000,19.12,19.3,19.06,19.29,16869,0
+PSA_I.US,D,20250625,000000,19.31,19.3499,19.23,19.295,20163,0
+PSA_I.US,D,20250626,000000,18.69,19.44,18.69,19.44,7542,0
+PSA_I.US,D,20250627,000000,19.375,19.5,19.33,19.33,25191,0
+PSA_I.US,D,20250630,000000,19.37,19.48,19.11,19.12,99697,0
+PSA_I.US,D,20250701,000000,19.2026,19.38,19.17,19.3685,28397,0
+PSA_I.US,D,20250702,000000,19.253,19.5,19.253,19.5,13561,0
+PSA_I.US,D,20250703,000000,19.48,19.59,19.48,19.58,10771,0
+PSA_I.US,D,20250707,000000,19.51,19.5499,19.4429,19.48,10814,0
+PSA_I.US,D,20250708,000000,19.41,19.53,19.3772,19.52,15778,0
+PSA_I.US,D,20250709,000000,19.56,19.7,19.56,19.68,13774,0
+PSA_I.US,D,20250710,000000,19.666,19.77,19.62,19.69,13654,0
+PSA_I.US,D,20250711,000000,19.665,19.665,19.53,19.61,12902,0
+PSA_I.US,D,20250714,000000,19.628,19.66,19.44,19.56,16170,0
+PSA_I.US,D,20250715,000000,19.46,19.6,19.36,19.36,15295,0
+PSA_I.US,D,20250716,000000,19.42,19.42,19.2338,19.26,18326,0
+PSA_I.US,D,20250717,000000,19.24,19.58,19.2,19.56,67970,0
+PSA_I.US,D,20250718,000000,19.5084,19.59,19.4,19.44,6461,0
+PSA_I.US,D,20250721,000000,19.47,19.63,19.38,19.42,16611,0
+PSA_I.US,D,20250722,000000,19.405,19.42,19.31,19.37,9671,0
+PSA_I.US,D,20250723,000000,19.375,19.46,19.31,19.33,9534,0
+PSA_I.US,D,20250724,000000,19.35,19.35,19.16,19.3099,10947,0
+PSA_I.US,D,20250725,000000,19.3,19.39,19.248,19.32,34884,0
+PSA_I.US,D,20250728,000000,19.31,19.36,19.25,19.28,18641,0
+PSA_I.US,D,20250729,000000,19.3697,19.4392,19.3,19.42,8596,0
+PSA_I.US,D,20250730,000000,19.3831,19.49,19.325,19.49,11419,0
+PSA_I.US,D,20250731,000000,19.49,19.76,19.43,19.75,59223,0
+PSA_I.US,D,20250801,000000,19.75,19.78,19.64,19.76,11063,0
+PSA_I.US,D,20250804,000000,19.8116,19.99,19.62,19.98,24259,0
+PSA_I.US,D,20250805,000000,20.0199,20.0199,19.84,19.88,10300,0
+PSA_I.US,D,20250806,000000,19.6301,19.85,19.6301,19.74,12242,0
+PSA_I.US,D,20250807,000000,19.82,19.82,19.65,19.65,7579,0
+PSA_I.US,D,20250808,000000,19.69,19.76,19.64,19.76,14935,0
+PSA_I.US,D,20250811,000000,19.7696,19.8386,19.69,19.765,6495,0
+PSA_I.US,D,20250812,000000,19.8,19.88,19.71,19.85,6042,0
+PSA_I.US,D,20250813,000000,19.865,20.05,19.865,20,13498,0
+PSA_I.US,D,20250814,000000,20.04,20.04,19.86,19.94,8293,0
+PSA_I.US,D,20250815,000000,19.93,20.01,19.8904,19.9211,10356,0
+PSA_I.US,D,20250818,000000,19.9681,19.9799,19.925,19.925,5166,0
+PSA_I.US,D,20250819,000000,19.94,20.04,19.9001,19.94,18377,0
+PSA_I.US,D,20250820,000000,19.93,19.93,19.88,19.9,37382,0
+PSA_I.US,D,20250821,000000,19.86,19.96,19.781,19.85,21037,0
+PSA_I.US,D,20250822,000000,19.865,20.07,19.85,20.04,61168,0
+PSA_I.US,D,20250825,000000,20.05,20.1,19.94,20.06,34045,0
+PSA_I.US,D,20250826,000000,20,20,19.86,19.91,19151,0
+PSA_I.US,D,20250827,000000,19.9,19.978,19.73,19.8,124745,0
+PSA_I.US,D,20250828,000000,19.8143,19.8999,19.77,19.86,213493,0
+PSA_I.US,D,20250829,000000,19.7866,19.8686,19.66,19.68,66087,0
+PSA_I.US,D,20250902,000000,19.754,19.78,19.67,19.72,11948,0
+PSA_I.US,D,20250903,000000,19.62,19.8199,19.62,19.75,9743,0
+PSA_I.US,D,20250904,000000,19.776,19.86,19.7374,19.86,15652,0
+PSA_I.US,D,20250905,000000,20.1,20.15,19.95,20.14,23502,0
+PSA_I.US,D,20250908,000000,20.23,20.39,20.21,20.36,40937,0
+PSA_I.US,D,20250909,000000,20.245,20.49,20.245,20.46,37068,0
+PSA_I.US,D,20250910,000000,20.57,20.61,20.5,20.61,14835,0
+PSA_I.US,D,20250911,000000,20.67,20.99,20.65,20.87,51584,0
+PSA_I.US,D,20250912,000000,20.84,20.86,20.69,20.85,14178,0
+PSA_I.US,D,20250915,000000,20.51,20.63,20.44,20.56,36612,0
+PSA_I.US,D,20250916,000000,20.51,20.57,20.5,20.53,22881,0
+PSA_I.US,D,20250917,000000,20.5492,20.71,20.4,20.71,56906,0
+PSA_I.US,D,20250918,000000,20.54,20.74,20.54,20.73,20416,0
+PSA_I.US,D,20250919,000000,20.605,20.73,20.5901,20.73,31349,0
+PSA_I.US,D,20250922,000000,20.66,20.69,20.6057,20.69,12806,0
+PSA_I.US,D,20250923,000000,20.7,20.71,20.6395,20.7,11973,0
+PSA_I.US,D,20250924,000000,20.7177,20.75,20.58,20.6651,15135,0
+PSA_I.US,D,20250925,000000,20.654,20.98,20.57,20.9,273333,0
+PSA_I.US,D,20250926,000000,20.95,21.04,20.9001,20.99,61417,0
+PSA_I.US,D,20250929,000000,21.04,21.09,20.89,21.01,42559,0
+PSA_I.US,D,20250930,000000,21.13,21.14,20.85,20.9,37415,0
+PSA_I.US,D,20251001,000000,21.0154,21.16,20.97,21.145,8917,0
+PSA_I.US,D,20251002,000000,21.24,21.24,21.06,21.14,8965,0
+PSA_I.US,D,20251003,000000,21.16,21.26,21.16,21.25,9652,0
+PSA_I.US,D,20251006,000000,21.2288,21.2288,21.0601,21.21,12864,0
+PSA_I.US,D,20251007,000000,21.181,21.2792,21.1171,21.1801,14903,0
+PSA_I.US,D,20251008,000000,21.12,21.17,21.03,21.03,14476,0
+PSA_I.US,D,20251009,000000,20.91,21.02,20.75,20.863,12444,0
+PSA_I.US,D,20251010,000000,21.07,21.2799,20.46,20.62,15371,0
+PSA_I.US,D,20251013,000000,20.4737,20.7993,20.4737,20.63,6417,0
+PSA_I.US,D,20251014,000000,20.7,20.8099,20.4857,20.68,7853,0
+PSA_I.US,D,20251015,000000,20.77,20.85,20.75,20.83,12378,0
+PSA_I.US,D,20251016,000000,20.85,21.03,20.76,20.94,15713,0
+PSA_I.US,D,20251017,000000,20.915,21.01,20.8501,20.87,10143,0
+PSA_I.US,D,20251020,000000,20.97,21.08,20.97,21.005,8945,0
+PSA_I.US,D,20251021,000000,21.12,21.16,20.98,21.09,5180,0
+PSA_I.US,D,20251022,000000,21.0704,21.16,20.98,21.0543,11629,0
+PSA_I.US,D,20251023,000000,20.97,21.0899,20.97,20.98,6376,0
+PSA_I.US,D,20251024,000000,20.98,21.15,20.9701,21.0186,7985,0
+PSA_I.US,D,20251027,000000,21.1115,21.1115,20.97,20.97,13011,0
+PSA_I.US,D,20251028,000000,21.041,21.13,20.99,21.0285,11612,0
+PSA_I.US,D,20251029,000000,20.99,21.06,20.9,20.955,11556,0
+PSA_I.US,D,20251030,000000,20.9,20.92,20.59,20.69,11703,0
+PSA_I.US,D,20251031,000000,20.6964,20.8799,20.35,20.39,44425,0
+PSA_I.US,D,20251103,000000,20.4,20.46,20.22,20.29,15163,0
+PSA_I.US,D,20251104,000000,20.235,20.235,20.0975,20.14,17724,0
+PSA_I.US,D,20251105,000000,20.1401,20.26,20.14,20.2,10202,0
+PSA_I.US,D,20251106,000000,20.14,20.3146,20.11,20.14,11007,0
+PSA_I.US,D,20251107,000000,20.06,20.18,20.01,20.09,15801,0
+PSA_I.US,D,20251110,000000,20.2,20.24,20.0101,20.1697,11884,0
+PSA_I.US,D,20251111,000000,20.25,20.28,20.08,20.18,18366,0
+PSA_I.US,D,20251112,000000,20.208,20.208,20.04,20.0418,10819,0
+PSA_I.US,D,20251113,000000,19.9112,20.09,19.82,19.86,17522,0
+PSA_I.US,D,20251114,000000,19.8616,20.01,19.86,19.88,20919,0
+PSA_I.US,D,20251117,000000,19.8721,19.9499,19.6,19.74,23105,0
+PSA_I.US,D,20251118,000000,19.67,19.76,19.62,19.74,23934,0
+PSA_I.US,D,20251119,000000,19.7058,19.74,19.65,19.72,21355,0
+PSA_I.US,D,20251120,000000,19.74,19.86,19.62,19.63853,26455,0
+PSA_I.US,D,20251121,000000,19.68,19.78,19.62,19.72,23386,0
+PSA_I.US,D,20251124,000000,19.7253,19.84,19.7,19.76,11488,0
+PSA_I.US,D,20251125,000000,19.8,19.94,19.6701,19.78,19708,0
+PSA_I.US,D,20251126,000000,19.89,19.89,19.74,19.84,18246,0
+PSA_I.US,D,20251128,000000,19.84,19.8499,19.73,19.73,41773,0
+PSA_I.US,D,20251201,000000,19.73,19.8333,19.67,19.77,32704,0
+PSA_I.US,D,20251202,000000,19.735,19.82,19.5505,19.73,20339,0
+PSA_I.US,D,20251203,000000,19.73,19.76,19.63,19.73,30135,0
+PSA_I.US,D,20251204,000000,19.5627,19.75,19.5627,19.75,23443,0
+PSA_I.US,D,20251205,000000,19.725,19.7489,19.52,19.63,34038,0
+PSA_I.US,D,20251208,000000,19.65,19.76,19.5634,19.64,49193,0
+PSA_I.US,D,20251209,000000,19.6301,19.84,19.63,19.74,85423,0
+PSA_I.US,D,20251210,000000,19.77,19.8441,19.74,19.81,54372,0
+PSA_I.US,D,20251211,000000,19.91,19.99,19.81,19.99,30892,0
+PSA_I.US,D,20251212,000000,19.853895,19.99,19.725,19.73,34308,0
+PSA_I.US,D,20251215,000000,19.575,19.62,19.38,19.5,55934,0
+PSA_I.US,D,20251216,000000,19.5,19.61,19.44,19.61,36901,0
+PSA_I.US,D,20251217,000000,19.52,19.63,19.44,19.53,47478,0
+PSA_I.US,D,20251218,000000,19.61,19.76,19.4501,19.54,41471,0
+PSA_I.US,D,20251219,000000,19.46,19.54,19.395,19.4,34334,0
+PSA_I.US,D,20251222,000000,19.41,19.47,19.32,19.32,33932,0
+PSA_I.US,D,20251223,000000,19.3301,19.39,19.26,19.27,48138,0
+PSA_I.US,D,20251224,000000,19.25,19.31,19.21,19.25,16270,0
+PSA_I.US,D,20251226,000000,19.27,19.39,19.23,19.28,24194,0
+PSA_I.US,D,20251229,000000,19.4,19.4,19.25,19.33,32188,0
+PSA_I.US,D,20251230,000000,19.2903,19.305,19.24,19.27,81836,0
+PSA_I.US,D,20251231,000000,19.2101,19.35,19.21,19.31,264051,0
+PSA_I.US,D,20260102,000000,19.355,19.5999,19.33,19.58,34826,0
+PSA_I.US,D,20260105,000000,19.69,19.8799,19.58,19.67,54667,0
+PSA_I.US,D,20260106,000000,19.6381,19.655,19.55,19.65,19842,0
+PSA_I.US,D,20260107,000000,19.7,19.74,19.5882,19.74,29862,0
+PSA_I.US,D,20260108,000000,19.5617,19.74,19.5617,19.63,12686,0
+PSA_I.US,D,20260109,000000,19.635,19.72,19.56,19.63,21151,0
+PSA_I.US,D,20260112,000000,19.6478,19.69,19.56,19.62,20283,0
+PSA_I.US,D,20260113,000000,19.64,19.73,19.57,19.73,20147,0
+PSA_I.US,D,20260114,000000,19.65,19.74,19.62,19.71,10379,0
+PSA_I.US,D,20260115,000000,19.78,19.88,19.73,19.87,38249,0
+PSA_I.US,D,20260116,000000,19.88,19.88,19.75,19.85,12200,0
+PSA_I.US,D,20260120,000000,19.71,19.79,19.57,19.63,42370,0
+PSA_I.US,D,20260121,000000,19.69,19.8,19.59,19.775,15459,0
+PSA_I.US,D,20260122,000000,19.64,19.87,19.64,19.84,15192,0
+PSA_I.US,D,20260123,000000,19.78,19.95,19.78,19.905,22012,0
+PSA_I.US,D,20260126,000000,19.8501,20.02,19.8501,19.953254,25209,0
+PSA_I.US,D,20260127,000000,19.915,19.9999,19.87,19.88,9555,0
+PSA_I.US,D,20260128,000000,19.98,19.9999,19.83,19.845,17316,0
+PSA_I.US,D,20260129,000000,19.8502,19.9,19.78,19.79,27752,0
+PSA_I.US,D,20260130,000000,19.78,19.91,19.71,19.86,17823,0
+PSA_I.US,D,20260202,000000,19.7952,19.93,19.7401,19.81,14349,0
+PSA_I.US,D,20260203,000000,19.72,19.81,19.65,19.6501,13839,0
+PSA_I.US,D,20260204,000000,19.66,19.744415,19.65,19.6739,8083,0
+PSA_I.US,D,20260205,000000,19.685,19.71,19.57,19.58,15404,0
+PSA_I.US,D,20260206,000000,19.58,19.6678,19.57,19.58,12514,0
+PSA_I.US,D,20260209,000000,19.62,19.71,19.57,19.665,23750,0
+PSA_I.US,D,20260210,000000,19.6762,19.76,19.66,19.76,11957,0
+PSA_I.US,D,20260211,000000,19.61,19.84,19.59,19.82,12383,0
+PSA_I.US,D,20260212,000000,19.76,19.8699,19.67,19.7641,23814,0
+PSA_I.US,D,20260213,000000,19.75,19.92,19.75,19.92,18758,0
+PSA_I.US,D,20260217,000000,19.86,20.08,19.86,20.06,19315,0
+PSA_I.US,D,20260218,000000,19.98,20.17,19.98,20.14,10608,0
diff --git a/daily/us/nyse stocks/2/psa_l.us.txt b/daily/us/nyse stocks/2/psa_l.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5cab2927381e3281690edfd686c59e44b0320356
--- /dev/null
+++ b/daily/us/nyse stocks/2/psa_l.us.txt	
@@ -0,0 +1,1424 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PSA_L.US,D,20200619,000000,24.91,24.98,24.7787,24.9,426331,0
+PSA_L.US,D,20200622,000000,24.98,25,24.9058,24.96,284518,0
+PSA_L.US,D,20200623,000000,25,25.13,24.92,25.09,648048,0
+PSA_L.US,D,20200624,000000,25.06,25.06,24.95,25,412913,0
+PSA_L.US,D,20200625,000000,25.03,25.12,25,25.1,388843,0
+PSA_L.US,D,20200626,000000,25.1,25.14,25.02,25.12,391348,0
+PSA_L.US,D,20200629,000000,25.13,25.19,25.085,25.18,556940,0
+PSA_L.US,D,20200630,000000,25.16,25.5,25.06,25.42,2972878,0
+PSA_L.US,D,20200701,000000,25.42,25.44,25.29,25.41,158881,0
+PSA_L.US,D,20200702,000000,25.4,25.48,25.38,25.44,93498,0
+PSA_L.US,D,20200706,000000,25.44,25.45,25.37,25.45,91788,0
+PSA_L.US,D,20200707,000000,25.45,25.6,25.36,25.47,135663,0
+PSA_L.US,D,20200708,000000,25.53,25.6,25.43,25.48,89814,0
+PSA_L.US,D,20200709,000000,25.42,25.57,25.42,25.475,57450,0
+PSA_L.US,D,20200710,000000,25.56,25.65,25.48,25.6,78775,0
+PSA_L.US,D,20200713,000000,25.64,25.67,25.51,25.6,109318,0
+PSA_L.US,D,20200714,000000,25.559,25.64,25.55,25.6,72814,0
+PSA_L.US,D,20200715,000000,25.57,25.65,25.56,25.64,45463,0
+PSA_L.US,D,20200716,000000,25.6,25.89,25.6,25.87,50030,0
+PSA_L.US,D,20200717,000000,25.93,26.09,25.76,26.05,109704,0
+PSA_L.US,D,20200720,000000,26.09,26.09,25.91,26.01,41556,0
+PSA_L.US,D,20200721,000000,26.045,26.05,25.812,25.97,66798,0
+PSA_L.US,D,20200722,000000,26.08,26.15,25.94,26.09,84267,0
+PSA_L.US,D,20200723,000000,26.05,26.1032,25.85,25.9554,92201,0
+PSA_L.US,D,20200724,000000,25.95,26.0341,25.94,26.03,18872,0
+PSA_L.US,D,20200727,000000,25.95,26.215,25.95,26.1278,36260,0
+PSA_L.US,D,20200728,000000,26.171,26.18,26.06,26.17,32315,0
+PSA_L.US,D,20200729,000000,26.15,27.4199,26.15,26.37,80790,0
+PSA_L.US,D,20200730,000000,26.44,26.44,26.02,26.265,77213,0
+PSA_L.US,D,20200731,000000,26.29,26.345,26.15,26.17,40580,0
+PSA_L.US,D,20200803,000000,26.25,26.47,26.25,26.4202,43892,0
+PSA_L.US,D,20200804,000000,26.42,26.48,26.35,26.48,32103,0
+PSA_L.US,D,20200805,000000,26.48,26.77,26.45,26.62,42313,0
+PSA_L.US,D,20200806,000000,26.7,26.88,26.7,26.72,55715,0
+PSA_L.US,D,20200807,000000,26.8,26.98,26.8,26.89,43374,0
+PSA_L.US,D,20200810,000000,27.01,27.01,26.864,26.89,33406,0
+PSA_L.US,D,20200811,000000,26.99,27.1,26.71,26.86,128691,0
+PSA_L.US,D,20200812,000000,27.03,27.09,26.84,27.0899,40433,0
+PSA_L.US,D,20200813,000000,27.09,27.09,26.9892,27.06,25603,0
+PSA_L.US,D,20200814,000000,27.08,27.33,26.9502,27.12,63560,0
+PSA_L.US,D,20200817,000000,27.33,27.3799,27.1,27.34,20128,0
+PSA_L.US,D,20200818,000000,27.34,27.571,27.3322,27.5,37665,0
+PSA_L.US,D,20200819,000000,27.55,27.5934,27.31,27.31,61055,0
+PSA_L.US,D,20200820,000000,27.45,27.52,27.31,27.395,113593,0
+PSA_L.US,D,20200821,000000,27.43,27.43,27.27,27.34,34982,0
+PSA_L.US,D,20200824,000000,27.42,27.42,27.34,27.38,33777,0
+PSA_L.US,D,20200825,000000,27.3,27.52,27.29,27.33,51795,0
+PSA_L.US,D,20200826,000000,27.38,27.424,27.24,27.26,49967,0
+PSA_L.US,D,20200827,000000,27.44,27.44,27.29,27.34,33020,0
+PSA_L.US,D,20200828,000000,27.4,27.4,27.28,27.28,41614,0
+PSA_L.US,D,20200831,000000,27.32,27.4,27.28,27.38,251617,0
+PSA_L.US,D,20200901,000000,27.45,27.46,27.38,27.4,25810,0
+PSA_L.US,D,20200902,000000,27.52,27.52,27.1,27.33,45117,0
+PSA_L.US,D,20200903,000000,27.33,27.33,26.86,27,48175,0
+PSA_L.US,D,20200904,000000,27.02,27.17,26.7004,27.08,18855,0
+PSA_L.US,D,20200908,000000,26.95,26.97,26.9,26.93,40954,0
+PSA_L.US,D,20200909,000000,27.03,27.096,26.85,26.95,42201,0
+PSA_L.US,D,20200910,000000,27.04,27.04,26.95,27.02,48165,0
+PSA_L.US,D,20200911,000000,27.09,27.09,26.86,26.87,87437,0
+PSA_L.US,D,20200914,000000,26.74,26.83,26.62,26.81,16233,0
+PSA_L.US,D,20200915,000000,26.82,26.86,26.78,26.7802,904175,0
+PSA_L.US,D,20200916,000000,26.85,27.01,26.78,26.96,40612,0
+PSA_L.US,D,20200917,000000,26.8,27,26.8,26.88,4756,0
+PSA_L.US,D,20200918,000000,26.84,26.909,26.74,26.82,11564,0
+PSA_L.US,D,20200921,000000,26.66,26.72,26.54,26.6699,26887,0
+PSA_L.US,D,20200922,000000,26.71,26.71,26.46,26.61,38525,0
+PSA_L.US,D,20200923,000000,26.61,26.6699,26.13,26.22,60060,0
+PSA_L.US,D,20200924,000000,26.05,26.4359,26.05,26.12,25292,0
+PSA_L.US,D,20200925,000000,26.32,26.64,26.21,26.6,22494,0
+PSA_L.US,D,20200928,000000,26.67,26.84,26.5448,26.75,50979,0
+PSA_L.US,D,20200929,000000,26.61,26.74,26.53,26.71,38095,0
+PSA_L.US,D,20200930,000000,26.76,27.24,26.69,26.92,133037,0
+PSA_L.US,D,20201001,000000,26.92,27.35,26.92,27.34,69319,0
+PSA_L.US,D,20201002,000000,27.24,27.44,27,27.43,36332,0
+PSA_L.US,D,20201005,000000,27.48,27.58,27.25,27.49,63371,0
+PSA_L.US,D,20201006,000000,27.49,27.49,27.15,27.45,44104,0
+PSA_L.US,D,20201007,000000,27.49,27.59,27.42,27.46,53759,0
+PSA_L.US,D,20201008,000000,27.45,27.57,27.41,27.43,93414,0
+PSA_L.US,D,20201009,000000,27.4,27.49,27.18,27.4,32522,0
+PSA_L.US,D,20201012,000000,27.46,27.61,27.28,27.61,21890,0
+PSA_L.US,D,20201013,000000,27.61,27.63,27.45,27.6,25445,0
+PSA_L.US,D,20201014,000000,27.6,27.6,27.39,27.45,56006,0
+PSA_L.US,D,20201015,000000,27.45,27.54,27.28,27.45,27301,0
+PSA_L.US,D,20201016,000000,27.54,27.54,27.14,27.16,36040,0
+PSA_L.US,D,20201019,000000,27.28,27.28,27.07,27.12,41077,0
+PSA_L.US,D,20201020,000000,27.08,27.12,26.99,27.08,98585,0
+PSA_L.US,D,20201021,000000,27.14,27.14,26.76,26.8495,47220,0
+PSA_L.US,D,20201022,000000,26.94,26.94,26.8,26.91,394993,0
+PSA_L.US,D,20201023,000000,26.96,27.14,26.88,27.09,37297,0
+PSA_L.US,D,20201026,000000,27.07,27.09,26.84,26.97,58511,0
+PSA_L.US,D,20201027,000000,27.02,27.02,26.74,26.74,44967,0
+PSA_L.US,D,20201028,000000,26.64,26.75,26.31,26.38,86171,0
+PSA_L.US,D,20201029,000000,26.38,26.53,26.295,26.36,56956,0
+PSA_L.US,D,20201030,000000,26.46,26.46,26.25,26.41,61486,0
+PSA_L.US,D,20201102,000000,26.51,26.55,26.375,26.38,26643,0
+PSA_L.US,D,20201103,000000,26.48,26.619,26.27,26.523,24204,0
+PSA_L.US,D,20201104,000000,26.59,26.8401,26.59,26.736,25708,0
+PSA_L.US,D,20201105,000000,26.93,26.94,26.73,26.85,20256,0
+PSA_L.US,D,20201106,000000,26.85,26.85,26.57,26.64,16268,0
+PSA_L.US,D,20201109,000000,26.9,26.9013,26.62,26.83,36222,0
+PSA_L.US,D,20201110,000000,26.7,26.75,26.58,26.68,25993,0
+PSA_L.US,D,20201111,000000,26.7,26.755,26.57,26.67,9658,0
+PSA_L.US,D,20201112,000000,26.7,26.7,26.56,26.63,6451,0
+PSA_L.US,D,20201113,000000,26.67,26.72,26.56,26.59,16769,0
+PSA_L.US,D,20201116,000000,26.78,26.84,26.535,26.71,58014,0
+PSA_L.US,D,20201117,000000,26.53,26.8,26.53,26.76,46113,0
+PSA_L.US,D,20201118,000000,26.85,26.98,26.72,26.72,32851,0
+PSA_L.US,D,20201119,000000,26.89,26.91,26.73,26.84,23164,0
+PSA_L.US,D,20201120,000000,26.91,26.93,26.78,26.82,34544,0
+PSA_L.US,D,20201123,000000,26.93,27.07,26.93,27.05,19624,0
+PSA_L.US,D,20201124,000000,27.08,27.23,27.01,27.01,28586,0
+PSA_L.US,D,20201125,000000,27.1,27.14,26.92,27.03,23311,0
+PSA_L.US,D,20201127,000000,27.09,27.09,26.985,27.08,6514,0
+PSA_L.US,D,20201130,000000,27.07,27.14,26.94,26.94,56283,0
+PSA_L.US,D,20201201,000000,26.96,27.14,26.96,27.05,13470,0
+PSA_L.US,D,20201202,000000,27,27.14,26.995,27.1058,12945,0
+PSA_L.US,D,20201203,000000,27.14,27.19,27,27.15,24751,0
+PSA_L.US,D,20201204,000000,27.15,27.2698,27.04,27.08,36105,0
+PSA_L.US,D,20201207,000000,27.15,27.19,27.06,27.18,14458,0
+PSA_L.US,D,20201208,000000,27.19,27.35,27.01,27.11,92864,0
+PSA_L.US,D,20201209,000000,27.17,27.18,27.08,27.13,44247,0
+PSA_L.US,D,20201210,000000,27.2,27.29,27.16,27.21,39769,0
+PSA_L.US,D,20201211,000000,27.28,27.28,27.1,27.16,85140,0
+PSA_L.US,D,20201214,000000,26.97,26.97,26.85,26.89,83232,0
+PSA_L.US,D,20201215,000000,26.95,26.95,26.8767,26.92,31480,0
+PSA_L.US,D,20201216,000000,26.88,26.94,26.82,26.91,57218,0
+PSA_L.US,D,20201217,000000,27,27,26.9,26.925,28533,0
+PSA_L.US,D,20201218,000000,26.98,27.05,26.9,27.04,26000,0
+PSA_L.US,D,20201221,000000,27.04,27.145,26.9,27.13,44849,0
+PSA_L.US,D,20201222,000000,27.14,27.2279,26.9,27.04,22230,0
+PSA_L.US,D,20201223,000000,27.05,27.15,26.915,27.0601,27812,0
+PSA_L.US,D,20201224,000000,27.21,27.21,27.04,27.13,10866,0
+PSA_L.US,D,20201228,000000,27.13,27.13,26.97,27.13,19820,0
+PSA_L.US,D,20201229,000000,27,27.0999,26.95,27.05,33570,0
+PSA_L.US,D,20201230,000000,27,27.15,27,27.15,19011,0
+PSA_L.US,D,20201231,000000,27.15,27.23,27.0721,27.14,34904,0
+PSA_L.US,D,20210104,000000,27.29,27.29,26.91,26.94,36655,0
+PSA_L.US,D,20210105,000000,27,27.074,26.95,27.05,61400,0
+PSA_L.US,D,20210106,000000,26.9,26.9,26.47,26.56,48378,0
+PSA_L.US,D,20210107,000000,26.24,26.55,26.12,26.33,72024,0
+PSA_L.US,D,20210108,000000,26.43,26.4556,26.3,26.36,46628,0
+PSA_L.US,D,20210111,000000,26.34,26.34,25.98,26,89420,0
+PSA_L.US,D,20210112,000000,25.9,25.92,25.43,25.65,82666,0
+PSA_L.US,D,20210113,000000,25.65,26.16,25.555,26.13,53911,0
+PSA_L.US,D,20210114,000000,26.23,26.3,26.11,26.24,73734,0
+PSA_L.US,D,20210115,000000,26.36,26.54,26.25,26.34,50461,0
+PSA_L.US,D,20210119,000000,26.34,26.46,26.21,26.44,27094,0
+PSA_L.US,D,20210120,000000,26.49,26.65,26.34,26.59,38660,0
+PSA_L.US,D,20210121,000000,26.65,26.65,26.35,26.5,28247,0
+PSA_L.US,D,20210122,000000,26.55,26.6,26.49,26.58,25563,0
+PSA_L.US,D,20210125,000000,26.64,26.73,26.41,26.41,36158,0
+PSA_L.US,D,20210126,000000,26.54,26.5766,26.44,26.47,24132,0
+PSA_L.US,D,20210127,000000,26.59,26.59,26.21,26.3,35536,0
+PSA_L.US,D,20210128,000000,26.4,26.42,26.3,26.32,31545,0
+PSA_L.US,D,20210129,000000,26.22,26.38,26.165,26.22,77369,0
+PSA_L.US,D,20210201,000000,26.25,26.3299,26.07,26.2028,58705,0
+PSA_L.US,D,20210202,000000,26.3,26.4201,26.24,26.35,30340,0
+PSA_L.US,D,20210203,000000,26.35,26.3599,26.145,26.26,46060,0
+PSA_L.US,D,20210204,000000,26.32,26.38,26.12,26.36,39188,0
+PSA_L.US,D,20210205,000000,26.32,26.585,26.312,26.4624,32167,0
+PSA_L.US,D,20210208,000000,26.54,26.54,26.371,26.49,35706,0
+PSA_L.US,D,20210209,000000,26.53,26.73,26.47,26.69,24773,0
+PSA_L.US,D,20210210,000000,26.79,26.79,26.4117,26.54,22913,0
+PSA_L.US,D,20210211,000000,26.67,26.67,26.39,26.44,38658,0
+PSA_L.US,D,20210212,000000,26.48,26.48,26.09,26.22,44395,0
+PSA_L.US,D,20210216,000000,26.03,26.1494,25.46,25.49,261306,0
+PSA_L.US,D,20210217,000000,25.53,25.6991,25.52,25.59,48470,0
+PSA_L.US,D,20210218,000000,25.56,25.65,25.54,25.6,60369,0
+PSA_L.US,D,20210219,000000,25.57,25.63,25.5601,25.61,18322,0
+PSA_L.US,D,20210222,000000,25.66,25.66,25.37,25.57,36036,0
+PSA_L.US,D,20210223,000000,25.57,25.58,25.3,25.52,54874,0
+PSA_L.US,D,20210224,000000,25.49,25.49,25.19,25.41,59930,0
+PSA_L.US,D,20210225,000000,25.4,25.44,25.12,25.17,144339,0
+PSA_L.US,D,20210226,000000,25.2,25.47,25.17,25.4,50396,0
+PSA_L.US,D,20210301,000000,25.5,25.65,25.5,25.6,55924,0
+PSA_L.US,D,20210302,000000,25.63,25.79,25.5611,25.79,54593,0
+PSA_L.US,D,20210303,000000,25.75,25.9,25.57,25.9,115480,0
+PSA_L.US,D,20210304,000000,25.9,26,25.82,25.86,86159,0
+PSA_L.US,D,20210305,000000,25.85,25.99,25.77,25.9,47647,0
+PSA_L.US,D,20210308,000000,25.96,26.09,25.77,26.09,26211,0
+PSA_L.US,D,20210309,000000,26.14,26.1984,25.98,25.98,48652,0
+PSA_L.US,D,20210310,000000,26.11,26.39,25.9,26.38,109866,0
+PSA_L.US,D,20210311,000000,26.37,26.72,26.36,26.6,48749,0
+PSA_L.US,D,20210312,000000,26.55,26.58,26.2728,26.48,23803,0
+PSA_L.US,D,20210315,000000,26.37,26.4,26.2,26.38,45824,0
+PSA_L.US,D,20210316,000000,26.41,26.5,26.3544,26.4863,36989,0
+PSA_L.US,D,20210317,000000,26.41,26.5,26.355,26.5,22418,0
+PSA_L.US,D,20210318,000000,26.3,26.4164,25.9,26.15,74956,0
+PSA_L.US,D,20210319,000000,26.18,26.2,25.77,26.19,38089,0
+PSA_L.US,D,20210322,000000,26.22,26.4,26.21,26.29,36722,0
+PSA_L.US,D,20210323,000000,26.37,26.45,26.315,26.39,20496,0
+PSA_L.US,D,20210324,000000,26.45,26.52,26.31,26.495,29720,0
+PSA_L.US,D,20210325,000000,26.4,26.6,26.4,26.595,35467,0
+PSA_L.US,D,20210326,000000,26.59,26.64,26.5,26.6006,27121,0
+PSA_L.US,D,20210329,000000,26.61,26.61,26.46,26.55,16117,0
+PSA_L.US,D,20210330,000000,26.49,26.66,26.46,26.66,31853,0
+PSA_L.US,D,20210331,000000,26.7,26.89,26.68,26.86,45890,0
+PSA_L.US,D,20210401,000000,27.05,27.23,26.73,27.23,50901,0
+PSA_L.US,D,20210405,000000,27.23,27.3,27.1058,27.3,27426,0
+PSA_L.US,D,20210406,000000,27.3,27.42,27.08,27.3,123923,0
+PSA_L.US,D,20210407,000000,27.3,27.459,27.19,27.23,40544,0
+PSA_L.US,D,20210408,000000,27.39,27.5,27.31,27.36,25922,0
+PSA_L.US,D,20210409,000000,27.41,27.48,27.3,27.4,346481,0
+PSA_L.US,D,20210412,000000,27.46,27.48,27.35,27.44,104534,0
+PSA_L.US,D,20210413,000000,27.48,27.72,27.39,27.44,59601,0
+PSA_L.US,D,20210414,000000,27.43,27.6382,27.3,27.36,82257,0
+PSA_L.US,D,20210415,000000,27.48,27.53,27.3,27.48,51143,0
+PSA_L.US,D,20210416,000000,27.47,27.55,27.35,27.52,116634,0
+PSA_L.US,D,20210419,000000,27.51,27.5256,27.35,27.43,58803,0
+PSA_L.US,D,20210420,000000,27.46,27.475,27.34,27.35,83793,0
+PSA_L.US,D,20210421,000000,27.44,27.5853,27.34,27.39,150815,0
+PSA_L.US,D,20210422,000000,27.49,27.499,27.32,27.37,62333,0
+PSA_L.US,D,20210423,000000,27.41,27.53,27.3,27.37,73210,0
+PSA_L.US,D,20210426,000000,27.35,27.5,27.35,27.4,61589,0
+PSA_L.US,D,20210427,000000,27.45,27.489,27.21,27.21,36773,0
+PSA_L.US,D,20210428,000000,27.18,27.3062,27.18,27.22,43351,0
+PSA_L.US,D,20210429,000000,27.32,27.3662,27.01,27.1163,86619,0
+PSA_L.US,D,20210430,000000,27.11,27.11,26.79,26.79,171275,0
+PSA_L.US,D,20210503,000000,26.88,26.95,26.85,26.85,31508,0
+PSA_L.US,D,20210504,000000,26.93,27,26.91,26.99,38420,0
+PSA_L.US,D,20210505,000000,27.03,27.09,26.87,26.87,46791,0
+PSA_L.US,D,20210506,000000,27.03,27.1147,26.9,27,53463,0
+PSA_L.US,D,20210507,000000,27.06,27.14,27.05,27.09,35425,0
+PSA_L.US,D,20210510,000000,27.12,27.12,26.9701,27.01,16530,0
+PSA_L.US,D,20210511,000000,26.81,26.92,26.64,26.79,41646,0
+PSA_L.US,D,20210512,000000,26.72,26.72,26.36,26.42,29074,0
+PSA_L.US,D,20210513,000000,26.4,26.54,26.35,26.36,26250,0
+PSA_L.US,D,20210514,000000,26.54,26.59,26.39,26.53,65949,0
+PSA_L.US,D,20210517,000000,26.5,26.5,26.31,26.31,21331,0
+PSA_L.US,D,20210518,000000,26.29,26.54,26.29,26.46,46435,0
+PSA_L.US,D,20210519,000000,26.36,26.59,26.36,26.51,24045,0
+PSA_L.US,D,20210520,000000,26.59,26.6,26.4,26.55,36227,0
+PSA_L.US,D,20210521,000000,26.65,26.74,26.61,26.7,18881,0
+PSA_L.US,D,20210524,000000,26.8,26.8,26.65,26.74,26297,0
+PSA_L.US,D,20210525,000000,26.78,26.83,26.67,26.77,22137,0
+PSA_L.US,D,20210526,000000,26.77,26.77,26.6618,26.73,13534,0
+PSA_L.US,D,20210527,000000,26.74,26.8,26.66,26.75,54115,0
+PSA_L.US,D,20210528,000000,26.77,26.97,26.714,26.97,61719,0
+PSA_L.US,D,20210601,000000,26.97,27.21,26.871,27.18,57672,0
+PSA_L.US,D,20210602,000000,27.25,27.48,27.18,27.46,161348,0
+PSA_L.US,D,20210603,000000,27.46,27.47,27.4,27.46,13623,0
+PSA_L.US,D,20210604,000000,27.5,27.61,27.38,27.48,9368,0
+PSA_L.US,D,20210607,000000,27.55,27.62,27.3,27.48,34169,0
+PSA_L.US,D,20210608,000000,27.53,27.53,27.33,27.49,20873,0
+PSA_L.US,D,20210609,000000,27.51,27.64,27.39,27.42,137915,0
+PSA_L.US,D,20210610,000000,27.5,27.5001,27.3101,27.36,31679,0
+PSA_L.US,D,20210611,000000,27.43,27.44,27.25,27.3,24021,0
+PSA_L.US,D,20210614,000000,27.15,27.16,26.9,27.1,44470,0
+PSA_L.US,D,20210615,000000,27.16,27.16,26.97,27.08,33658,0
+PSA_L.US,D,20210616,000000,27.08,27.08,26.9,26.95,32753,0
+PSA_L.US,D,20210617,000000,26.97,27.09,26.9663,27.09,41098,0
+PSA_L.US,D,20210618,000000,27.08,27.14,27,27.1,21614,0
+PSA_L.US,D,20210621,000000,27.12,27.18,27.05,27.15,25579,0
+PSA_L.US,D,20210622,000000,27.18,27.4,27.155,27.4,29942,0
+PSA_L.US,D,20210623,000000,27.45,27.5,27.2625,27.49,22666,0
+PSA_L.US,D,20210624,000000,27.5,27.5,27.11,27.22,58211,0
+PSA_L.US,D,20210625,000000,27.32,27.32,27.08,27.17,42489,0
+PSA_L.US,D,20210628,000000,27.14,27.211,27.05,27.1,32569,0
+PSA_L.US,D,20210629,000000,27.1,27.18,27.09,27.17,16705,0
+PSA_L.US,D,20210630,000000,27.17,27.73,27.135,27.54,107057,0
+PSA_L.US,D,20210701,000000,27.5,27.59,27.37,27.38,21228,0
+PSA_L.US,D,20210702,000000,27.5,27.55,27.4,27.53,29267,0
+PSA_L.US,D,20210706,000000,27.45,27.59,27.42,27.59,25832,0
+PSA_L.US,D,20210707,000000,27.64,27.7,27.62,27.69,24285,0
+PSA_L.US,D,20210708,000000,27.59,27.83,27.54,27.63,25442,0
+PSA_L.US,D,20210709,000000,27.72,27.8,27.65,27.67,15103,0
+PSA_L.US,D,20210712,000000,27.76,27.7913,27.5701,27.74,14775,0
+PSA_L.US,D,20210713,000000,27.69,27.81,27.43,27.5,51177,0
+PSA_L.US,D,20210714,000000,27.64,27.6499,27.4,27.45,48294,0
+PSA_L.US,D,20210715,000000,27.53,27.585,27.37,27.41,13291,0
+PSA_L.US,D,20210716,000000,27.41,27.41,27.28,27.28,55646,0
+PSA_L.US,D,20210719,000000,27.32,27.35,27.16,27.16,15341,0
+PSA_L.US,D,20210720,000000,27.28,27.382,27.25,27.34,24855,0
+PSA_L.US,D,20210721,000000,27.37,27.48,27.315,27.48,35128,0
+PSA_L.US,D,20210722,000000,27.38,27.58,27.3018,27.57,20525,0
+PSA_L.US,D,20210723,000000,27.55,27.62,27.36,27.51,26654,0
+PSA_L.US,D,20210726,000000,27.58,27.5972,27.5,27.51,14341,0
+PSA_L.US,D,20210727,000000,27.53,27.53,27.37,27.52,17220,0
+PSA_L.US,D,20210728,000000,27.42,27.54,27.41,27.54,14300,0
+PSA_L.US,D,20210729,000000,27.53,27.7,27.47,27.7,15406,0
+PSA_L.US,D,20210730,000000,27.7,27.87,27.5638,27.84,22939,0
+PSA_L.US,D,20210802,000000,27.88,27.96,27.88,27.9429,16834,0
+PSA_L.US,D,20210803,000000,27.97,28.1085,27.89,28.0338,25653,0
+PSA_L.US,D,20210804,000000,28.03,28.0556,27.95,28.05,17434,0
+PSA_L.US,D,20210805,000000,28.11,28.1999,28,28.02,21763,0
+PSA_L.US,D,20210806,000000,27.98,28.14,27.98,28.13,22331,0
+PSA_L.US,D,20210809,000000,28.13,28.15,27.85,27.93,28362,0
+PSA_L.US,D,20210810,000000,27.86,27.86,27.33,27.7,35919,0
+PSA_L.US,D,20210811,000000,27.75,27.75,27.39,27.51,73612,0
+PSA_L.US,D,20210812,000000,27.59,27.75,27.56,27.63,28154,0
+PSA_L.US,D,20210813,000000,27.7,27.8419,27.56,27.67,19066,0
+PSA_L.US,D,20210816,000000,27.77,27.77,27.67,27.7067,11493,0
+PSA_L.US,D,20210817,000000,27.74,27.77,27.63,27.7,11228,0
+PSA_L.US,D,20210818,000000,27.74,27.75,27.53,27.68,14615,0
+PSA_L.US,D,20210819,000000,27.63,27.73,27.38,27.71,20385,0
+PSA_L.US,D,20210820,000000,27.57,27.75,27.57,27.72,20485,0
+PSA_L.US,D,20210823,000000,27.68,27.79,27.68,27.7,9508,0
+PSA_L.US,D,20210824,000000,27.77,27.84,27.66,27.66,58371,0
+PSA_L.US,D,20210825,000000,27.73,27.75,27.63,27.65,10899,0
+PSA_L.US,D,20210826,000000,27.6,27.72,27.53,27.55,4237,0
+PSA_L.US,D,20210827,000000,27.69,27.84,27.5401,27.74,21666,0
+PSA_L.US,D,20210830,000000,27.68,27.94,27.65,27.65,31584,0
+PSA_L.US,D,20210831,000000,27.7,27.73,27.5901,27.7,132687,0
+PSA_L.US,D,20210901,000000,27.79,27.82,27.69,27.72,154888,0
+PSA_L.US,D,20210902,000000,27.8,27.82,27.7,27.8,11802,0
+PSA_L.US,D,20210903,000000,27.74,27.93,27.73,27.89,14216,0
+PSA_L.US,D,20210907,000000,27.85,27.85,27.67,27.67,8548,0
+PSA_L.US,D,20210908,000000,27.79,27.79,27.52,27.53,15523,0
+PSA_L.US,D,20210909,000000,27.66,27.67,27.53,27.55,13210,0
+PSA_L.US,D,20210910,000000,27.66,27.7,26.82,27.61,23351,0
+PSA_L.US,D,20210913,000000,27.68,27.68,27.42,27.45,39213,0
+PSA_L.US,D,20210914,000000,27.25,27.27,27.03,27.15,33847,0
+PSA_L.US,D,20210915,000000,27.15,27.165,27.0527,27.13,17711,0
+PSA_L.US,D,20210916,000000,27.22,27.23,27.02,27.23,22664,0
+PSA_L.US,D,20210917,000000,27.26,27.26,27.18,27.23,9617,0
+PSA_L.US,D,20210920,000000,27.16,27.19,26.85,27.16,7499,0
+PSA_L.US,D,20210921,000000,27.19,27.19,27.095,27.17,8199,0
+PSA_L.US,D,20210922,000000,27.2,27.42,27.2,27.42,21211,0
+PSA_L.US,D,20210923,000000,27.44,27.5099,27.1701,27.2531,33338,0
+PSA_L.US,D,20210924,000000,27.3,27.3,27.15,27.23,112011,0
+PSA_L.US,D,20210927,000000,27.11,27.15,27.03,27.13,68758,0
+PSA_L.US,D,20210928,000000,27.05,27.05,26.63,26.82,168732,0
+PSA_L.US,D,20210929,000000,26.96,27.28,26.94,27.22,40530,0
+PSA_L.US,D,20210930,000000,27.27,27.28,27.0118,27.28,79505,0
+PSA_L.US,D,20211001,000000,27.31,27.3111,27.16,27.16,10508,0
+PSA_L.US,D,20211004,000000,27.15,27.15,26.79,26.98,19912,0
+PSA_L.US,D,20211005,000000,26.99,27.03,26.68,26.74,11561,0
+PSA_L.US,D,20211006,000000,26.84,26.91,26.57,26.8,18186,0
+PSA_L.US,D,20211007,000000,26.8,26.92,26.59,26.8,29985,0
+PSA_L.US,D,20211008,000000,26.88,26.88,26.6,26.71,25483,0
+PSA_L.US,D,20211011,000000,26.72,26.79,26.71,26.71,12882,0
+PSA_L.US,D,20211012,000000,26.7,26.9392,26.7,26.84,23609,0
+PSA_L.US,D,20211013,000000,26.93,27.065,26.89,27.04,15680,0
+PSA_L.US,D,20211014,000000,27.17,27.28,27.099,27.27,15896,0
+PSA_L.US,D,20211015,000000,27.27,27.32,27.11,27.22,211809,0
+PSA_L.US,D,20211018,000000,27.03,27.19,27.03,27.11,8040,0
+PSA_L.US,D,20211019,000000,27.07,27.15,26.9672,26.98,319122,0
+PSA_L.US,D,20211020,000000,27.04,27.1,26.9542,27.03,33589,0
+PSA_L.US,D,20211021,000000,27.13,27.175,26.96,27,39144,0
+PSA_L.US,D,20211022,000000,27.12,27.13,26.82,27,12869,0
+PSA_L.US,D,20211025,000000,26.87,26.98,26.83,26.98,7198,0
+PSA_L.US,D,20211026,000000,27.02,27.02,26.95,27.02,14206,0
+PSA_L.US,D,20211027,000000,27.05,27.11,26.99,26.99,12495,0
+PSA_L.US,D,20211028,000000,27.09,27.14,26.9301,27.09,10663,0
+PSA_L.US,D,20211029,000000,26.94,27.2,26.92,27.03,66776,0
+PSA_L.US,D,20211101,000000,27,27.27,27,27.24,18639,0
+PSA_L.US,D,20211102,000000,27.09,27.21,27.0606,27.12,39284,0
+PSA_L.US,D,20211103,000000,27.23,27.25,26.995,27.01,60128,0
+PSA_L.US,D,20211104,000000,27.01,27.13,27.01,27.09,16956,0
+PSA_L.US,D,20211105,000000,27.18,27.21,26.95,27.08,37700,0
+PSA_L.US,D,20211108,000000,27.08,27.08,26.78,26.83,58419,0
+PSA_L.US,D,20211109,000000,26.78,26.81,26.65,26.65,22378,0
+PSA_L.US,D,20211110,000000,26.69,26.6987,26.28,26.31,20002,0
+PSA_L.US,D,20211111,000000,26.41,26.466,26.12,26.15,28351,0
+PSA_L.US,D,20211112,000000,26.28,26.28,26.12,26.15,48703,0
+PSA_L.US,D,20211115,000000,26.21,26.21,25.93,26.08,15856,0
+PSA_L.US,D,20211116,000000,26.11,26.14,26,26.08,22212,0
+PSA_L.US,D,20211117,000000,26.07,26.1,25.97,26.05,11971,0
+PSA_L.US,D,20211118,000000,26.07,26.14,25.9768,26.11,14184,0
+PSA_L.US,D,20211119,000000,25.99,26.26,25.99,26.2,23770,0
+PSA_L.US,D,20211122,000000,26.27,26.27,26.1065,26.22,37334,0
+PSA_L.US,D,20211123,000000,26.18,26.21,25.9703,26.18,28192,0
+PSA_L.US,D,20211124,000000,26.18,26.36,26.11,26.31,29763,0
+PSA_L.US,D,20211126,000000,26.25,26.29,26.05,26.21,24013,0
+PSA_L.US,D,20211129,000000,26.29,26.37,26.19,26.37,29037,0
+PSA_L.US,D,20211130,000000,26.23,26.351,26.17,26.17,54164,0
+PSA_L.US,D,20211201,000000,26.26,26.58,26.26,26.27,14875,0
+PSA_L.US,D,20211202,000000,26.35,26.52,26.2782,26.48,16243,0
+PSA_L.US,D,20211203,000000,26.37,26.43,26.19,26.33,26029,0
+PSA_L.US,D,20211206,000000,26.29,26.52,26.29,26.45,16603,0
+PSA_L.US,D,20211207,000000,26.62,26.7,26.42,26.54,14449,0
+PSA_L.US,D,20211208,000000,26.54,26.54,26.3201,26.44,25140,0
+PSA_L.US,D,20211209,000000,26.31,26.49,26.31,26.41,12683,0
+PSA_L.US,D,20211210,000000,26.55,26.57,26.22,26.23,16222,0
+PSA_L.US,D,20211213,000000,26.4,26.45,26.335,26.45,13810,0
+PSA_L.US,D,20211214,000000,26.13,26.23,26.0001,26.23,29339,0
+PSA_L.US,D,20211215,000000,26.24,26.24,26.051,26.2099,40272,0
+PSA_L.US,D,20211216,000000,26.12,26.43,26.12,26.43,34447,0
+PSA_L.US,D,20211217,000000,26.26,26.38,26.2,26.26,49462,0
+PSA_L.US,D,20211220,000000,26.12,26.25,26.03,26.03,23934,0
+PSA_L.US,D,20211221,000000,26.13,26.22,26.1,26.15,10881,0
+PSA_L.US,D,20211222,000000,26.18,26.24,26.1066,26.24,16040,0
+PSA_L.US,D,20211223,000000,26.34,26.46,26.265,26.38,24281,0
+PSA_L.US,D,20211227,000000,26.44,26.44,26.2801,26.32,11709,0
+PSA_L.US,D,20211228,000000,26.43,26.45,26.3468,26.45,5488,0
+PSA_L.US,D,20211229,000000,26.36,26.57,26.36,26.53,15676,0
+PSA_L.US,D,20211230,000000,26.55,26.74,26.55,26.7,13196,0
+PSA_L.US,D,20211231,000000,26.61,26.83,26.61,26.78,29779,0
+PSA_L.US,D,20220103,000000,26.65,26.7799,26.51,26.6068,21681,0
+PSA_L.US,D,20220104,000000,26.54,26.54,26.29,26.35,10778,0
+PSA_L.US,D,20220105,000000,26.39,26.565,25.93,26,52237,0
+PSA_L.US,D,20220106,000000,26.16,26.16,25.74,26.12,28089,0
+PSA_L.US,D,20220107,000000,26.06,26.155,25.95,26.12,13891,0
+PSA_L.US,D,20220110,000000,26,26.07,25.965,26.07,14430,0
+PSA_L.US,D,20220111,000000,26.1,26.29,26.07,26.28,11258,0
+PSA_L.US,D,20220112,000000,26.22,26.29,26.1983,26.29,7709,0
+PSA_L.US,D,20220113,000000,26.16,26.37,26.16,26.33,11595,0
+PSA_L.US,D,20220114,000000,26.23,26.27,26.18,26.2,7345,0
+PSA_L.US,D,20220118,000000,26.07,26.26,25.93,25.97,24094,0
+PSA_L.US,D,20220119,000000,26.02,26.06,25.9,25.9,25502,0
+PSA_L.US,D,20220120,000000,26.05,26.08,25.8333,26,23696,0
+PSA_L.US,D,20220121,000000,25.97,26.17,25.885,26.07,84391,0
+PSA_L.US,D,20220124,000000,26.03,26.03,25.8656,25.98,18834,0
+PSA_L.US,D,20220125,000000,25.9,25.97,25.82,25.8948,14521,0
+PSA_L.US,D,20220126,000000,25.9,26.03,25.52,25.58,19718,0
+PSA_L.US,D,20220127,000000,25.5,25.54,25,25.08,32248,0
+PSA_L.US,D,20220128,000000,25.17,25.4,24.78,25.1,48303,0
+PSA_L.US,D,20220131,000000,25.24,25.67,25.16,25.64,53719,0
+PSA_L.US,D,20220201,000000,25.63,25.791,25.54,25.77,21595,0
+PSA_L.US,D,20220202,000000,25.74,25.89,25.6,25.64,92376,0
+PSA_L.US,D,20220203,000000,25.45,25.55,25.2731,25.44,30812,0
+PSA_L.US,D,20220204,000000,25.36,25.4,25.02,25.02,27537,0
+PSA_L.US,D,20220207,000000,25.06,25.13,24.76,24.86,32790,0
+PSA_L.US,D,20220208,000000,24.74,24.74,24.25,24.26,41082,0
+PSA_L.US,D,20220209,000000,24.31,24.38,23.92,24.03,58057,0
+PSA_L.US,D,20220210,000000,23.78,23.805,23.27,23.47,53621,0
+PSA_L.US,D,20220211,000000,23.46,23.4678,23.0456,23.08,63096,0
+PSA_L.US,D,20220214,000000,23.08,23.21,22.48,22.73,113509,0
+PSA_L.US,D,20220215,000000,22.67,23.04,22.55,22.79,176410,0
+PSA_L.US,D,20220216,000000,22.7,23.04,22.5,22.91,119553,0
+PSA_L.US,D,20220217,000000,22.9,23.2479,22.77,23.12,466189,0
+PSA_L.US,D,20220218,000000,23.05,23.3,23.05,23.11,27686,0
+PSA_L.US,D,20220222,000000,22.95,23.15,22.91,23.01,58093,0
+PSA_L.US,D,20220223,000000,23.1,23.1693,22.85,22.91,38587,0
+PSA_L.US,D,20220224,000000,22.75,23.14,22.52,23.14,37666,0
+PSA_L.US,D,20220225,000000,23.27,23.38,23.17,23.3695,26129,0
+PSA_L.US,D,20220228,000000,23.41,23.5374,23.1,23.18,66571,0
+PSA_L.US,D,20220301,000000,23.3,23.53,23.3,23.38,63256,0
+PSA_L.US,D,20220302,000000,23.47,23.61,23.3,23.53,40343,0
+PSA_L.US,D,20220303,000000,23.59,23.65,23.46,23.56,33771,0
+PSA_L.US,D,20220304,000000,23.59,23.66,23.34,23.34,47336,0
+PSA_L.US,D,20220307,000000,23.45,23.45,23.14,23.29,25863,0
+PSA_L.US,D,20220308,000000,23.27,23.4106,23.11,23.19,25808,0
+PSA_L.US,D,20220309,000000,23.25,23.49,23.25,23.3,26374,0
+PSA_L.US,D,20220310,000000,23.2,23.31,23.18,23.27,24135,0
+PSA_L.US,D,20220311,000000,23.32,23.3392,23.03,23.08,25783,0
+PSA_L.US,D,20220314,000000,23.02,23.04,22.5,22.56,55776,0
+PSA_L.US,D,20220315,000000,22.26,22.55,22.23,22.53,29963,0
+PSA_L.US,D,20220316,000000,22.43,22.955,22.43,22.78,14769,0
+PSA_L.US,D,20220317,000000,22.78,23.23,22.75,23.23,21135,0
+PSA_L.US,D,20220318,000000,23.22,23.45,23.19,23.4,24292,0
+PSA_L.US,D,20220321,000000,23.3,23.4,23.11,23.18,30242,0
+PSA_L.US,D,20220322,000000,23.08,23.24,23.04,23.04,34264,0
+PSA_L.US,D,20220323,000000,23.09,23.18,22.8955,22.95,33021,0
+PSA_L.US,D,20220324,000000,23,23.13,22.9,23.04,28300,0
+PSA_L.US,D,20220325,000000,22.99,23.1198,22.5,22.54,27310,0
+PSA_L.US,D,20220328,000000,22.68,22.83,22.53,22.79,19878,0
+PSA_L.US,D,20220329,000000,22.94,23.09,22.925,23.09,53041,0
+PSA_L.US,D,20220330,000000,23.09,23.37,22.96,23.15,31234,0
+PSA_L.US,D,20220331,000000,23.33,23.46,23.1896,23.28,34455,0
+PSA_L.US,D,20220401,000000,23.09,23.44,23.09,23.43,38456,0
+PSA_L.US,D,20220404,000000,23.47,23.56,23.2623,23.51,33594,0
+PSA_L.US,D,20220405,000000,23.4,23.54,23.12,23.15,38257,0
+PSA_L.US,D,20220406,000000,22.94,23.13,22.81,22.96,36917,0
+PSA_L.US,D,20220407,000000,22.86,23.25,22.78,23.1314,24920,0
+PSA_L.US,D,20220408,000000,23,23.2364,22.9257,22.94,27116,0
+PSA_L.US,D,20220411,000000,22.85,23.03,22.61,22.63,47643,0
+PSA_L.US,D,20220412,000000,22.76,22.9272,22.49,22.49,17036,0
+PSA_L.US,D,20220413,000000,22.63,22.66,22.47,22.51,20594,0
+PSA_L.US,D,20220414,000000,22.62,22.62,22.4,22.41,24101,0
+PSA_L.US,D,20220418,000000,22.34,22.615,22.27,22.27,26838,0
+PSA_L.US,D,20220419,000000,22.21,22.27,22.01,22.01,57446,0
+PSA_L.US,D,20220420,000000,22.01,22.346,22.01,22.07,45190,0
+PSA_L.US,D,20220421,000000,22.08,22.3571,21.91,21.96,54626,0
+PSA_L.US,D,20220422,000000,21.96,21.98,21.65,21.65,15722,0
+PSA_L.US,D,20220425,000000,21.64,21.9699,21.64,21.96,16654,0
+PSA_L.US,D,20220426,000000,21.9899,22.02,21.8454,21.85,20306,0
+PSA_L.US,D,20220427,000000,21.98,22.02,21.56,21.56,38831,0
+PSA_L.US,D,20220428,000000,21.56,22.2199,21.44,21.99,53522,0
+PSA_L.US,D,20220429,000000,21.65,22.16,21.65,22.1,111454,0
+PSA_L.US,D,20220502,000000,22.02,22.02,21.51,21.51,50754,0
+PSA_L.US,D,20220503,000000,21.52,21.655,21.3101,21.35,25661,0
+PSA_L.US,D,20220504,000000,21.43,22.06,21.3,21.98,88261,0
+PSA_L.US,D,20220505,000000,21.79,21.7965,21.21,21.3,78493,0
+PSA_L.US,D,20220506,000000,21.21,21.21,20.71,20.79,81632,0
+PSA_L.US,D,20220509,000000,20.75,20.7699,20.45,20.45,21803,0
+PSA_L.US,D,20220510,000000,20.58,20.83,20.5511,20.8,39345,0
+PSA_L.US,D,20220511,000000,20.65,20.97,20.6041,20.64,26550,0
+PSA_L.US,D,20220512,000000,20.54,20.85,20.54,20.85,28957,0
+PSA_L.US,D,20220513,000000,20.96,20.96,20.557,20.81,218615,0
+PSA_L.US,D,20220516,000000,20.89,21.285,20.71,21.14,23364,0
+PSA_L.US,D,20220517,000000,21.43,21.4464,20.82,20.89,232758,0
+PSA_L.US,D,20220518,000000,20.77,20.93,20.679,20.7707,60538,0
+PSA_L.US,D,20220519,000000,20.7,20.84,20.58,20.8,38929,0
+PSA_L.US,D,20220520,000000,20.87,20.97,20.66,20.88,33075,0
+PSA_L.US,D,20220523,000000,20.61,20.99,20.61,20.7,34085,0
+PSA_L.US,D,20220524,000000,20.84,21.11,20.58,21.11,33083,0
+PSA_L.US,D,20220525,000000,21.17,21.75,21.065,21.68,38866,0
+PSA_L.US,D,20220526,000000,21.87,22.28,21.87,22.15,56275,0
+PSA_L.US,D,20220527,000000,22.38,22.72,22.29,22.72,50697,0
+PSA_L.US,D,20220531,000000,22.73,22.73,22.21,22.63,95249,0
+PSA_L.US,D,20220601,000000,22.69,22.77,22.41,22.7,47428,0
+PSA_L.US,D,20220602,000000,22.69,22.85,22.44,22.77,20366,0
+PSA_L.US,D,20220603,000000,22.58,22.81,22.58,22.77,17995,0
+PSA_L.US,D,20220606,000000,22.81,23.02,22.5724,22.77,20986,0
+PSA_L.US,D,20220607,000000,22.68,22.94,22.5886,22.81,142371,0
+PSA_L.US,D,20220608,000000,22.88,22.88,22.73,22.77,12152,0
+PSA_L.US,D,20220609,000000,22.83,22.83,22.5,22.5,45701,0
+PSA_L.US,D,20220610,000000,22.37,22.37,21.81,21.87,14337,0
+PSA_L.US,D,20220613,000000,21.45,21.59,20.92,20.92,32230,0
+PSA_L.US,D,20220614,000000,20.58,20.81,20.44,20.79,42347,0
+PSA_L.US,D,20220615,000000,20.98,21.42,20.92,21.26,20753,0
+PSA_L.US,D,20220616,000000,21.03,21.24,20.95,21.13,26399,0
+PSA_L.US,D,20220617,000000,21.22,21.62,21.04,21.4,43522,0
+PSA_L.US,D,20220621,000000,21.37,21.568,21.37,21.42,13684,0
+PSA_L.US,D,20220622,000000,21.54,21.59,21.39,21.48,14798,0
+PSA_L.US,D,20220623,000000,21.48,21.68,21.4227,21.545,14812,0
+PSA_L.US,D,20220624,000000,21.73,21.73,21.5396,21.57,15563,0
+PSA_L.US,D,20220627,000000,21.67,22.0026,21.67,21.8,12666,0
+PSA_L.US,D,20220628,000000,21.9,22.1199,21.66,21.9126,15100,0
+PSA_L.US,D,20220629,000000,22,22,21.75,21.915,12813,0
+PSA_L.US,D,20220630,000000,21.9,21.992,21.795,21.99,26556,0
+PSA_L.US,D,20220701,000000,22.06,22.2575,21.83,22.22,13706,0
+PSA_L.US,D,20220705,000000,22.31,22.37,22.06,22.15,14573,0
+PSA_L.US,D,20220706,000000,22.15,22.4082,21.99,22.2174,17764,0
+PSA_L.US,D,20220707,000000,22.33,22.3738,22.0332,22.15,18554,0
+PSA_L.US,D,20220708,000000,22.06,22.3002,22.06,22.27,6378,0
+PSA_L.US,D,20220711,000000,22.25,22.4,22.17,22.34,13085,0
+PSA_L.US,D,20220712,000000,22.44,22.6,22.37,22.45,12398,0
+PSA_L.US,D,20220713,000000,22.19,22.53,22.19,22.53,15698,0
+PSA_L.US,D,20220714,000000,22.47,22.5,22.35,22.4733,12115,0
+PSA_L.US,D,20220715,000000,22.58,22.82,22.58,22.64,26294,0
+PSA_L.US,D,20220718,000000,22.64,22.87,22.53,22.79,13489,0
+PSA_L.US,D,20220719,000000,22.86,22.94,22.74,22.85,59070,0
+PSA_L.US,D,20220720,000000,22.89,23.095,22.76,22.98,23664,0
+PSA_L.US,D,20220721,000000,23.09,23.23,23.005,23.23,16720,0
+PSA_L.US,D,20220722,000000,23.36,23.5494,23.347,23.39,20312,0
+PSA_L.US,D,20220725,000000,23.45,23.45,23.27,23.44,12725,0
+PSA_L.US,D,20220726,000000,23.44,23.52,23.2763,23.37,15662,0
+PSA_L.US,D,20220727,000000,23.48,23.57,23.41,23.52,19275,0
+PSA_L.US,D,20220728,000000,23.55,23.72,23.45,23.72,19089,0
+PSA_L.US,D,20220729,000000,23.79,24.31,23.72,24.24,57242,0
+PSA_L.US,D,20220801,000000,24.18,24.46,24.1593,24.35,22892,0
+PSA_L.US,D,20220802,000000,24.44,25.06,24.1501,24.81,79505,0
+PSA_L.US,D,20220803,000000,24.98,24.99,24.73,24.89,59487,0
+PSA_L.US,D,20220804,000000,24.88,24.93,24.7,24.84,45543,0
+PSA_L.US,D,20220805,000000,24.6,24.7484,24.3,24.3,24284,0
+PSA_L.US,D,20220808,000000,24.46,24.55,24.34,24.35,16415,0
+PSA_L.US,D,20220809,000000,24.34,24.35,24.07,24.15,53054,0
+PSA_L.US,D,20220810,000000,24.31,24.54,24.2802,24.33,40232,0
+PSA_L.US,D,20220811,000000,24.42,24.42,24.15,24.15,40086,0
+PSA_L.US,D,20220812,000000,24.26,24.44,24.19,24.33,42421,0
+PSA_L.US,D,20220815,000000,24.38,24.4625,24.32,24.35,13087,0
+PSA_L.US,D,20220816,000000,24.36,24.36,24.15,24.2,427260,0
+PSA_L.US,D,20220817,000000,24.1,24.1,23.83,23.84,62111,0
+PSA_L.US,D,20220818,000000,23.85,23.92,23.73,23.86,12827,0
+PSA_L.US,D,20220819,000000,23.61,23.7,23.45,23.56,28078,0
+PSA_L.US,D,20220822,000000,23.45,23.45,23.07,23.07,46451,0
+PSA_L.US,D,20220823,000000,23.15,23.39,22,22.21,80165,0
+PSA_L.US,D,20220824,000000,22.3,22.8,22.11,22.44,45752,0
+PSA_L.US,D,20220825,000000,22.58,23.01,22.58,22.84,89505,0
+PSA_L.US,D,20220826,000000,22.92,22.93,22.6401,22.65,34989,0
+PSA_L.US,D,20220829,000000,22.52,22.61,22.39,22.39,12742,0
+PSA_L.US,D,20220830,000000,22.54,22.68,22.27,22.32,22432,0
+PSA_L.US,D,20220831,000000,22.4,22.4,22.0101,22.08,45906,0
+PSA_L.US,D,20220901,000000,21.92,21.92,21.65,21.74,14877,0
+PSA_L.US,D,20220902,000000,21.68,21.9112,21.66,21.66,22092,0
+PSA_L.US,D,20220906,000000,21.79,21.79,21.31,21.35,26538,0
+PSA_L.US,D,20220907,000000,21.42,21.62,21.34,21.5,22096,0
+PSA_L.US,D,20220908,000000,21.46,21.63,21.16,21.17,21912,0
+PSA_L.US,D,20220909,000000,21.22,21.63,21.22,21.41,15944,0
+PSA_L.US,D,20220912,000000,21.42,21.78,21.42,21.59,27171,0
+PSA_L.US,D,20220913,000000,20.97,21.22,20.83,21.06,32269,0
+PSA_L.US,D,20220914,000000,20.95,21.2,20.94,21.1,23376,0
+PSA_L.US,D,20220915,000000,21.01,21.17,20.985,21.04,26188,0
+PSA_L.US,D,20220916,000000,20.8,21.01,20.7405,21.01,12582,0
+PSA_L.US,D,20220919,000000,20.96,20.96,20.68,20.74,23695,0
+PSA_L.US,D,20220920,000000,20.67,20.67,20.41,20.52,32394,0
+PSA_L.US,D,20220921,000000,20.63,20.73,20.46,20.56,15178,0
+PSA_L.US,D,20220922,000000,20.59,20.59,20.281,20.39,23674,0
+PSA_L.US,D,20220923,000000,20.38,20.38,20,20.24,37564,0
+PSA_L.US,D,20220926,000000,20.09,20.23,19.7915,20.1,19192,0
+PSA_L.US,D,20220927,000000,20.18,20.3,19.8258,20.3,31907,0
+PSA_L.US,D,20220928,000000,20.07,20.43,20.07,20.32,125530,0
+PSA_L.US,D,20220929,000000,20.32,20.32,19.96,20.07,63269,0
+PSA_L.US,D,20220930,000000,20.16,20.1999,19.96,20.15,196619,0
+PSA_L.US,D,20221003,000000,20.19,20.28,20.1,20.1,77888,0
+PSA_L.US,D,20221004,000000,20.3,20.43,20.11,20.19,93224,0
+PSA_L.US,D,20221005,000000,20,20.2899,19.91,20.04,25559,0
+PSA_L.US,D,20221006,000000,20.1,20.1,19.751,19.79,69385,0
+PSA_L.US,D,20221007,000000,19.65,19.67,19.4,19.59,361751,0
+PSA_L.US,D,20221010,000000,19.5,19.6,19.28,19.4,51593,0
+PSA_L.US,D,20221011,000000,19.42,19.42,19.2,19.25,31092,0
+PSA_L.US,D,20221012,000000,19.29,19.29,19.03,19.12,56488,0
+PSA_L.US,D,20221013,000000,18.86,19.04,18.66,19,174415,0
+PSA_L.US,D,20221014,000000,19,19.27,18.9,18.9,155228,0
+PSA_L.US,D,20221017,000000,19.02,19.1827,18.87,18.94,102362,0
+PSA_L.US,D,20221018,000000,18.91,19.09,18.88,18.97,313674,0
+PSA_L.US,D,20221019,000000,18.74,18.8778,18.61,18.7,340561,0
+PSA_L.US,D,20221020,000000,18.73,18.73,18.3,18.44,264897,0
+PSA_L.US,D,20221021,000000,18.46,18.46,18.0549,18.18,40343,0
+PSA_L.US,D,20221024,000000,18.31,18.31,18.07,18.17,31719,0
+PSA_L.US,D,20221025,000000,18.34,18.35,18.21,18.29,34918,0
+PSA_L.US,D,20221026,000000,18.36,18.61,18.24,18.41,146405,0
+PSA_L.US,D,20221027,000000,18.33,18.5665,18.29,18.53,62872,0
+PSA_L.US,D,20221028,000000,18.58,18.79,18.49,18.78,77428,0
+PSA_L.US,D,20221031,000000,18.73,18.83,18.6,18.6,150285,0
+PSA_L.US,D,20221101,000000,18.8,18.8,18.57,18.75,42082,0
+PSA_L.US,D,20221102,000000,18.74,18.95,18.52,18.66,41160,0
+PSA_L.US,D,20221103,000000,18.63,18.63,18.3,18.51,25940,0
+PSA_L.US,D,20221104,000000,18.6,18.6,18.21,18.33,39978,0
+PSA_L.US,D,20221107,000000,18.42,18.43,18.21,18.36,39148,0
+PSA_L.US,D,20221108,000000,18.43,18.68,18.36,18.68,39274,0
+PSA_L.US,D,20221109,000000,18.67,18.74,18.45,18.7,79579,0
+PSA_L.US,D,20221110,000000,19.06,19.79,19,19.77,49452,0
+PSA_L.US,D,20221111,000000,19.71,20.17,19.71,20.13,27975,0
+PSA_L.US,D,20221114,000000,20.13,20.13,19.7873,19.86,41320,0
+PSA_L.US,D,20221115,000000,20.04,20.3392,20,20.27,21786,0
+PSA_L.US,D,20221116,000000,20.29,20.48,20.1601,20.4,37040,0
+PSA_L.US,D,20221117,000000,20.22,20.29,20.1139,20.21,52978,0
+PSA_L.US,D,20221118,000000,20.21,20.2799,20.09,20.13,30152,0
+PSA_L.US,D,20221121,000000,20.23,20.23,20.02,20.11,29316,0
+PSA_L.US,D,20221122,000000,20.24,20.24,20.0159,20.14,72671,0
+PSA_L.US,D,20221123,000000,20.17,20.33,20.15,20.23,23115,0
+PSA_L.US,D,20221125,000000,20.15,20.3399,20.15,20.19,8334,0
+PSA_L.US,D,20221128,000000,20.28,20.28,19.82,19.99,36667,0
+PSA_L.US,D,20221129,000000,19.99,19.99,19.57,19.73,43117,0
+PSA_L.US,D,20221130,000000,19.78,20.17,19.52,20.16,61542,0
+PSA_L.US,D,20221201,000000,20.3,20.4099,20.146,20.34,109760,0
+PSA_L.US,D,20221202,000000,20.29,20.41,20.26,20.3,361032,0
+PSA_L.US,D,20221205,000000,20.29,20.49,19.93,20.07,25716,0
+PSA_L.US,D,20221206,000000,20.23,20.32,19.84,19.95,48621,0
+PSA_L.US,D,20221207,000000,19.95,20.1661,19.91,20.09,60453,0
+PSA_L.US,D,20221208,000000,20.02,20.21,19.95,20.1,45749,0
+PSA_L.US,D,20221209,000000,19.94,20.035,19.72,19.72,57233,0
+PSA_L.US,D,20221212,000000,19.72,19.7774,19.54,19.62,43343,0
+PSA_L.US,D,20221213,000000,19.57,19.765,19.3,19.59,65954,0
+PSA_L.US,D,20221214,000000,19.59,19.7,19.46,19.62,102961,0
+PSA_L.US,D,20221215,000000,19.62,19.62,19.4109,19.58,63294,0
+PSA_L.US,D,20221216,000000,19.45,19.7184,19.45,19.68,51378,0
+PSA_L.US,D,20221219,000000,19.69,19.78,19.5398,19.62,116871,0
+PSA_L.US,D,20221220,000000,19.62,19.63,19.38,19.5,61212,0
+PSA_L.US,D,20221221,000000,19.6,19.77,19.46,19.67,134058,0
+PSA_L.US,D,20221222,000000,19.72,19.72,19.3501,19.59,81250,0
+PSA_L.US,D,20221223,000000,19.59,19.7,19.3901,19.44,36126,0
+PSA_L.US,D,20221227,000000,19.35,19.5471,19.13,19.1402,24462,0
+PSA_L.US,D,20221228,000000,19.09,19.1525,18.8301,18.99,34938,0
+PSA_L.US,D,20221229,000000,19.15,19.17,18.8334,19.05,44477,0
+PSA_L.US,D,20221230,000000,19.05,19.5016,18.76,19.11,75310,0
+PSA_L.US,D,20230103,000000,19.33,19.8799,19.14,19.17,18093,0
+PSA_L.US,D,20230104,000000,19.34,19.6799,19.294,19.645,23637,0
+PSA_L.US,D,20230105,000000,19.64,20.05,19.515,20.05,22976,0
+PSA_L.US,D,20230106,000000,20.12,20.3899,19.91,20.12,212178,0
+PSA_L.US,D,20230109,000000,20.25,20.42,20.04,20.09,50822,0
+PSA_L.US,D,20230110,000000,20.09,20.2,19.87,20.1,91439,0
+PSA_L.US,D,20230111,000000,20.2,20.35,20.1029,20.15,154269,0
+PSA_L.US,D,20230112,000000,20.26,20.3707,20.14,20.23,363313,0
+PSA_L.US,D,20230113,000000,20.22,20.3848,20.17,20.3,561984,0
+PSA_L.US,D,20230117,000000,20.39,20.5,20.3,20.5,260873,0
+PSA_L.US,D,20230118,000000,20.65,20.9187,20.65,20.73,1837051,0
+PSA_L.US,D,20230119,000000,20.74,20.97,20.65,20.92,19529,0
+PSA_L.US,D,20230120,000000,20.92,20.95,20.83,20.93,47253,0
+PSA_L.US,D,20230123,000000,20.99,21.22,20.99,21.1,64340,0
+PSA_L.US,D,20230124,000000,21.04,21.2413,21.04,21.14,29493,0
+PSA_L.US,D,20230125,000000,21.08,21.19,21.06,21.12,64061,0
+PSA_L.US,D,20230126,000000,21.15,21.3,21.15,21.17,142457,0
+PSA_L.US,D,20230127,000000,21.1,21.27,21.08,21.14,277785,0
+PSA_L.US,D,20230130,000000,21.08,21.25,21.08,21.24,32889,0
+PSA_L.US,D,20230131,000000,21.21,21.41,21.21,21.41,51110,0
+PSA_L.US,D,20230201,000000,21.31,21.53,21.23,21.53,22405,0
+PSA_L.US,D,20230202,000000,21.67,21.75,21.61,21.65,24388,0
+PSA_L.US,D,20230203,000000,21.43,21.6673,21.04,21.18,35455,0
+PSA_L.US,D,20230206,000000,21.03,21.26,20.86,21.08,126962,0
+PSA_L.US,D,20230207,000000,21.06,21.09,20.76,20.92,53921,0
+PSA_L.US,D,20230208,000000,20.92,20.99,20.8,20.95,16532,0
+PSA_L.US,D,20230209,000000,21.06,21.06,20.83,20.92,20031,0
+PSA_L.US,D,20230210,000000,20.93,20.93,20.6,20.82,20674,0
+PSA_L.US,D,20230213,000000,20.87,20.95,20.7883,20.95,27268,0
+PSA_L.US,D,20230214,000000,20.95,20.99,20.759,20.97,19436,0
+PSA_L.US,D,20230215,000000,20.97,20.97,20.899,20.92,17830,0
+PSA_L.US,D,20230216,000000,20.87,20.8799,20.6701,20.7,11179,0
+PSA_L.US,D,20230217,000000,20.56,20.74,20.44,20.49,67852,0
+PSA_L.US,D,20230221,000000,20.42,20.59,19.8198,19.9124,42581,0
+PSA_L.US,D,20230222,000000,19.98,20.15,19.91,20.15,66624,0
+PSA_L.US,D,20230223,000000,20.22,20.42,20.0701,20.42,16003,0
+PSA_L.US,D,20230224,000000,20.3,20.4,20.1976,20.38,31405,0
+PSA_L.US,D,20230227,000000,20.48,20.58,20.32,20.53,23715,0
+PSA_L.US,D,20230228,000000,20.53,20.56,20.2901,20.5,61235,0
+PSA_L.US,D,20230301,000000,20.59,20.59,20.3,20.43,62207,0
+PSA_L.US,D,20230302,000000,20.28,20.41,20.1063,20.17,35663,0
+PSA_L.US,D,20230303,000000,20.32,20.55,20.32,20.45,32746,0
+PSA_L.US,D,20230306,000000,20.5,20.6,20.4435,20.58,35294,0
+PSA_L.US,D,20230307,000000,20.6,20.62,20.3952,20.45,450768,0
+PSA_L.US,D,20230308,000000,20.53,20.6,20.4493,20.56,13336,0
+PSA_L.US,D,20230309,000000,20.58,20.58,19.87,19.98,37477,0
+PSA_L.US,D,20230310,000000,20,20,19.4,19.58,33257,0
+PSA_L.US,D,20230313,000000,19.45,19.5,19.17,19.48,60232,0
+PSA_L.US,D,20230314,000000,19.39,19.8122,19.39,19.64,24353,0
+PSA_L.US,D,20230315,000000,19.56,19.63,19.18,19.63,25507,0
+PSA_L.US,D,20230316,000000,19.63,20.68,19.36,20.52,89430,0
+PSA_L.US,D,20230317,000000,20.56,20.88,20.1655,20.77,141169,0
+PSA_L.US,D,20230320,000000,20.93,21,20.66,20.77,40487,0
+PSA_L.US,D,20230321,000000,20.93,21.07,20.7501,20.88,32071,0
+PSA_L.US,D,20230322,000000,20.77,20.94,20.7,20.9,27991,0
+PSA_L.US,D,20230323,000000,20.94,21.05,20.7,20.8,31103,0
+PSA_L.US,D,20230324,000000,20.85,20.88,20.66,20.88,20426,0
+PSA_L.US,D,20230327,000000,20.96,21.23,20.85,21,174258,0
+PSA_L.US,D,20230328,000000,21.03,21.12,20.785,21.01,28629,0
+PSA_L.US,D,20230329,000000,21.01,21.01,20.7,20.7,71572,0
+PSA_L.US,D,20230330,000000,20.93,20.95,20.72,20.87,29410,0
+PSA_L.US,D,20230331,000000,20.96,21.05,20.75,20.9,97069,0
+PSA_L.US,D,20230403,000000,20.96,21.09,20.78,21,26190,0
+PSA_L.US,D,20230404,000000,21.12,21.12,20.95,21,41302,0
+PSA_L.US,D,20230405,000000,20.92,21.17,20.92,21.11,57888,0
+PSA_L.US,D,20230406,000000,21.1,21.23,21.0301,21.22,84028,0
+PSA_L.US,D,20230410,000000,21.23,21.25,21.0401,21.15,23064,0
+PSA_L.US,D,20230411,000000,21.1,21.2899,21.0801,21.24,30811,0
+PSA_L.US,D,20230412,000000,21.24,21.31,21.175,21.25,30267,0
+PSA_L.US,D,20230413,000000,21.16,21.26,21.13,21.26,23044,0
+PSA_L.US,D,20230414,000000,21.26,21.26,21.05,21.12,27608,0
+PSA_L.US,D,20230417,000000,21.24,21.32,21.14,21.14,30283,0
+PSA_L.US,D,20230418,000000,21.24,21.43,21.1644,21.35,81446,0
+PSA_L.US,D,20230419,000000,21.33,21.41,21.16,21.41,32965,0
+PSA_L.US,D,20230420,000000,21.41,21.41,21.32,21.38,12677,0
+PSA_L.US,D,20230421,000000,21.4,21.69,21.395,21.48,44533,0
+PSA_L.US,D,20230424,000000,21.61,21.87,21.57,21.7,89873,0
+PSA_L.US,D,20230425,000000,21.7,21.8,21.5723,21.68,12845,0
+PSA_L.US,D,20230426,000000,21.65,21.76,21.59,21.59,21733,0
+PSA_L.US,D,20230427,000000,21.7,21.78,21.52,21.72,33682,0
+PSA_L.US,D,20230428,000000,21.72,21.81,21.6322,21.77,97353,0
+PSA_L.US,D,20230501,000000,21.84,21.88,21.55,21.62,22298,0
+PSA_L.US,D,20230502,000000,21.62,21.62,21.45,21.45,23035,0
+PSA_L.US,D,20230503,000000,21.56,21.62,21.28,21.28,15062,0
+PSA_L.US,D,20230504,000000,21.17,21.43,20.83,21.32,54046,0
+PSA_L.US,D,20230505,000000,21.55,21.7,21.49,21.67,23137,0
+PSA_L.US,D,20230508,000000,21.54,21.76,21.48,21.61,16236,0
+PSA_L.US,D,20230509,000000,21.55,21.75,21.45,21.66,23308,0
+PSA_L.US,D,20230510,000000,21.77,21.98,21.66,21.92,20054,0
+PSA_L.US,D,20230511,000000,21.89,21.89,21.68,21.72,11221,0
+PSA_L.US,D,20230512,000000,21.69,21.98,21.68,21.97,35685,0
+PSA_L.US,D,20230515,000000,21.82,21.95,21.7251,21.89,19080,0
+PSA_L.US,D,20230516,000000,21.8,21.8968,21.61,21.61,17954,0
+PSA_L.US,D,20230517,000000,21.63,21.89,21.63,21.75,28377,0
+PSA_L.US,D,20230518,000000,21.73,21.86,21.45,21.52,51448,0
+PSA_L.US,D,20230519,000000,21.52,21.53,21.23,21.525,28188,0
+PSA_L.US,D,20230522,000000,21.24,21.48,21.15,21.34,23341,0
+PSA_L.US,D,20230523,000000,21.32,21.53,21.12,21.17,33872,0
+PSA_L.US,D,20230524,000000,21.16,21.31,21.04,21.18,17129,0
+PSA_L.US,D,20230525,000000,21.1,21.22,21.02,21.19,22304,0
+PSA_L.US,D,20230526,000000,21.14,21.27,21.08,21.16,10627,0
+PSA_L.US,D,20230530,000000,21.28,21.3,21.1,21.1,11841,0
+PSA_L.US,D,20230531,000000,21.27,21.58,21.18,21.56,113904,0
+PSA_L.US,D,20230601,000000,21.65,21.81,21.44,21.72,20018,0
+PSA_L.US,D,20230602,000000,21.85,22.33,21.7872,22.24,40556,0
+PSA_L.US,D,20230605,000000,22.26,22.42,21.96,22.29,52393,0
+PSA_L.US,D,20230606,000000,22.39,22.48,22.22,22.36,25883,0
+PSA_L.US,D,20230607,000000,22.34,22.4781,22.24,22.25,50522,0
+PSA_L.US,D,20230608,000000,22.34,22.38,22.1901,22.24,19335,0
+PSA_L.US,D,20230609,000000,22.34,22.3498,22.13,22.13,19763,0
+PSA_L.US,D,20230612,000000,22.29,22.3574,22.05,22.11,14746,0
+PSA_L.US,D,20230613,000000,21.99,22.0399,21.81,21.87,24566,0
+PSA_L.US,D,20230614,000000,21.88,21.92,21.65,21.71,24205,0
+PSA_L.US,D,20230615,000000,21.57,21.88,21.57,21.62,14324,0
+PSA_L.US,D,20230616,000000,21.8,21.8,21.59,21.59,8035,0
+PSA_L.US,D,20230620,000000,21.52,21.77,21.4,21.48,26776,0
+PSA_L.US,D,20230621,000000,21.49,21.75,21.49,21.51,18391,0
+PSA_L.US,D,20230622,000000,21.65,21.68,21.5,21.54,10863,0
+PSA_L.US,D,20230623,000000,21.68,21.83,21.64,21.67,19100,0
+PSA_L.US,D,20230626,000000,21.82,21.98,21.69,21.8,14794,0
+PSA_L.US,D,20230627,000000,21.97,21.9784,21.81,21.88,21595,0
+PSA_L.US,D,20230628,000000,21.99,22.1,21.8,21.8,33714,0
+PSA_L.US,D,20230629,000000,21.92,21.9399,21.7207,21.77,68079,0
+PSA_L.US,D,20230630,000000,21.85,22.26,21.82,22.03,128557,0
+PSA_L.US,D,20230703,000000,22.12,22.2279,22.1,22.15,10652,0
+PSA_L.US,D,20230705,000000,22.2,22.29,21.98,22.01,26394,0
+PSA_L.US,D,20230706,000000,21.82,21.85,21.51,21.52,16026,0
+PSA_L.US,D,20230707,000000,21.63,21.84,21.51,21.67,12731,0
+PSA_L.US,D,20230710,000000,21.77,21.85,21.57,21.6,29936,0
+PSA_L.US,D,20230711,000000,21.76,21.78,21.5,21.525,96561,0
+PSA_L.US,D,20230712,000000,21.65,21.7499,21.55,21.55,14324,0
+PSA_L.US,D,20230713,000000,21.65,21.7522,21.54,21.61,23909,0
+PSA_L.US,D,20230714,000000,21.68,21.69,21.54,21.54,23043,0
+PSA_L.US,D,20230717,000000,21.53,21.62,21.44,21.47,17087,0
+PSA_L.US,D,20230718,000000,21.47,21.65,21.39,21.47,47422,0
+PSA_L.US,D,20230719,000000,21.5,21.6084,21.45,21.46,24125,0
+PSA_L.US,D,20230720,000000,21.44,21.5573,21.36,21.36,14811,0
+PSA_L.US,D,20230721,000000,21.48,21.63,21.39,21.59,22798,0
+PSA_L.US,D,20230724,000000,21.69,21.72,21.5958,21.6,10785,0
+PSA_L.US,D,20230725,000000,21.6,21.79,21.5701,21.79,13240,0
+PSA_L.US,D,20230726,000000,21.85,22.05,21.78,21.87,27056,0
+PSA_L.US,D,20230727,000000,22.15,22.18,21.64,21.64,29352,0
+PSA_L.US,D,20230728,000000,21.58,21.875,21.58,21.62,17821,0
+PSA_L.US,D,20230731,000000,21.76,22.08,21.63,22.04,41465,0
+PSA_L.US,D,20230801,000000,21.89,21.91,21.6001,21.61,13325,0
+PSA_L.US,D,20230802,000000,21.41,21.58,21.25,21.2676,29025,0
+PSA_L.US,D,20230803,000000,21.12,21.28,21,21.15,31141,0
+PSA_L.US,D,20230804,000000,21.2,21.43,21.035,21.39,13821,0
+PSA_L.US,D,20230807,000000,21.44,21.59,21.39,21.55,31885,0
+PSA_L.US,D,20230808,000000,21.49,21.5494,21.42,21.505,20222,0
+PSA_L.US,D,20230809,000000,21.58,21.58,21.457,21.46,31955,0
+PSA_L.US,D,20230810,000000,21.45,21.5,21.31,21.31,16093,0
+PSA_L.US,D,20230811,000000,21.24,21.4787,21.24,21.26,15661,0
+PSA_L.US,D,20230814,000000,21.41,21.41,21.23,21.335,12006,0
+PSA_L.US,D,20230815,000000,21.3,21.3,21.06,21.06,13231,0
+PSA_L.US,D,20230816,000000,21.04,21.11,20.789,20.83,20143,0
+PSA_L.US,D,20230817,000000,20.93,20.93,20.47,20.72,24454,0
+PSA_L.US,D,20230818,000000,20.45,20.7069,20.36,20.65,18708,0
+PSA_L.US,D,20230821,000000,20.53,20.5451,20.3183,20.35,22628,0
+PSA_L.US,D,20230822,000000,20.48,20.54,20.33,20.49,16182,0
+PSA_L.US,D,20230823,000000,20.55,20.71,20.4402,20.62,46403,0
+PSA_L.US,D,20230824,000000,20.68,20.68,20.39,20.49,11755,0
+PSA_L.US,D,20230825,000000,20.65,20.65,20.365,20.435,4064,0
+PSA_L.US,D,20230828,000000,20.6,20.6,20.27,20.41,31645,0
+PSA_L.US,D,20230829,000000,20.49,20.57,20.435,20.47,21891,0
+PSA_L.US,D,20230830,000000,20.59,20.66,20.51,20.64,19828,0
+PSA_L.US,D,20230831,000000,20.67,21.14,20.51,21.09,129654,0
+PSA_L.US,D,20230901,000000,21,21.0204,20.64,20.94,72027,0
+PSA_L.US,D,20230905,000000,20.87,20.95,20.57,20.59,63180,0
+PSA_L.US,D,20230906,000000,20.7,20.7,20.53,20.68,15468,0
+PSA_L.US,D,20230907,000000,20.68,20.74,20.48,20.57,12654,0
+PSA_L.US,D,20230908,000000,20.69,20.76,20.64,20.64,11605,0
+PSA_L.US,D,20230911,000000,20.64,20.7279,20.52,20.55,20500,0
+PSA_L.US,D,20230912,000000,20.39,20.43,20.29,20.43,27026,0
+PSA_L.US,D,20230913,000000,20.43,20.43,20.2,20.2,17496,0
+PSA_L.US,D,20230914,000000,20.35,20.54,20.2001,20.54,14114,0
+PSA_L.US,D,20230915,000000,20.58,20.58,20.42,20.48,17286,0
+PSA_L.US,D,20230918,000000,20.51,20.55,20.38,20.55,31622,0
+PSA_L.US,D,20230919,000000,20.47,20.73,20.39,20.63,48230,0
+PSA_L.US,D,20230920,000000,20.64,20.76,20.53,20.53,20752,0
+PSA_L.US,D,20230921,000000,20.36,20.46,19.97,19.97,27262,0
+PSA_L.US,D,20230922,000000,19.97,20.14,19.97,20.02,17858,0
+PSA_L.US,D,20230925,000000,19.82,19.9166,19.79,19.9,17511,0
+PSA_L.US,D,20230926,000000,19.75,19.9,19.6006,19.7,57724,0
+PSA_L.US,D,20230927,000000,19.71,19.88,19.6,19.84,42733,0
+PSA_L.US,D,20230928,000000,19.78,19.8484,19.5325,19.71,37242,0
+PSA_L.US,D,20230929,000000,19.83,19.95,19.69,19.7,114407,0
+PSA_L.US,D,20231002,000000,19.65,19.78,19.29,19.31,105691,0
+PSA_L.US,D,20231003,000000,19.21,19.21,18.73,18.9,241190,0
+PSA_L.US,D,20231004,000000,18.91,19.1,18.85,18.85,126466,0
+PSA_L.US,D,20231005,000000,18.95,18.95,18.73,18.87,27612,0
+PSA_L.US,D,20231006,000000,18.67,18.91,18.55,18.71,24489,0
+PSA_L.US,D,20231009,000000,18.92,19.05,18.86,18.98,18989,0
+PSA_L.US,D,20231010,000000,19.03,19.25,18.8,19.23,36042,0
+PSA_L.US,D,20231011,000000,19.45,19.45,19.11,19.3,24291,0
+PSA_L.US,D,20231012,000000,19.3,19.35,19.03,19.14,15362,0
+PSA_L.US,D,20231013,000000,19.18,19.2039,18.925,19.0201,10883,0
+PSA_L.US,D,20231016,000000,19.01,19.07,18.88,18.975,19205,0
+PSA_L.US,D,20231017,000000,18.87,18.97,18.66,18.66,21791,0
+PSA_L.US,D,20231018,000000,18.66,18.66,18.36,18.4,17781,0
+PSA_L.US,D,20231019,000000,18.41,18.4289,18.17,18.17,19730,0
+PSA_L.US,D,20231020,000000,18.32,18.35,17.9708,18.22,33575,0
+PSA_L.US,D,20231023,000000,18.17,18.29,18.03,18.1,26112,0
+PSA_L.US,D,20231024,000000,18.1,18.32,18.05,18.32,192138,0
+PSA_L.US,D,20231025,000000,18.14,18.2899,18.09,18.24,157224,0
+PSA_L.US,D,20231026,000000,18.12,18.37,18.1,18.37,21404,0
+PSA_L.US,D,20231027,000000,18.39,18.39,18.08,18.08,93755,0
+PSA_L.US,D,20231030,000000,18.09,18.15,17.9903,18.09,20062,0
+PSA_L.US,D,20231031,000000,18.15,18.52,18,18.5,44265,0
+PSA_L.US,D,20231101,000000,18.41,19.21,18.37,19.21,32145,0
+PSA_L.US,D,20231102,000000,19.45,20.04,19.3558,19.99,31835,0
+PSA_L.US,D,20231103,000000,20.29,20.36,19.9951,20.12,27012,0
+PSA_L.US,D,20231106,000000,20.02,20.12,20,20.03,15791,0
+PSA_L.US,D,20231107,000000,20.13,20.13,19.64,19.64,15938,0
+PSA_L.US,D,20231108,000000,19.86,19.8786,19.6201,19.78,9960,0
+PSA_L.US,D,20231109,000000,19.64,19.73,19.4,19.4,12125,0
+PSA_L.US,D,20231110,000000,19.57,19.57,19.4401,19.5107,9144,0
+PSA_L.US,D,20231113,000000,19.47,19.7,19.32,19.7,16331,0
+PSA_L.US,D,20231114,000000,20.37,20.37,19.9034,19.99,19887,0
+PSA_L.US,D,20231115,000000,20.02,20.04,19.85,19.87,25485,0
+PSA_L.US,D,20231116,000000,19.96,20.075,19.881,20.02,17704,0
+PSA_L.US,D,20231117,000000,20.1,20.23,20.05,20.14,29481,0
+PSA_L.US,D,20231120,000000,20.04,20.23,20.04,20.07,20953,0
+PSA_L.US,D,20231121,000000,20.17,20.22,19.97,20.1188,35242,0
+PSA_L.US,D,20231122,000000,20.19,20.19,19.8,19.96,28323,0
+PSA_L.US,D,20231124,000000,20.05,20.16,19.92,19.97,17102,0
+PSA_L.US,D,20231127,000000,19.96,20.35,19.96,20.35,19174,0
+PSA_L.US,D,20231128,000000,20.35,20.53,20.24,20.43,23955,0
+PSA_L.US,D,20231129,000000,20.62,20.75,20.5511,20.75,25844,0
+PSA_L.US,D,20231130,000000,20.62,20.88,20.55,20.87,99079,0
+PSA_L.US,D,20231201,000000,20.87,21.03,20.73,20.99,14167,0
+PSA_L.US,D,20231204,000000,20.81,20.99,20.5901,20.62,28495,0
+PSA_L.US,D,20231205,000000,20.62,20.86,20.59,20.61,17485,0
+PSA_L.US,D,20231206,000000,20.76,20.84,20.63,20.81,23599,0
+PSA_L.US,D,20231207,000000,20.9,21.14,20.68,21.04,51739,0
+PSA_L.US,D,20231208,000000,21.04,21.165,20.9126,21.15,42478,0
+PSA_L.US,D,20231211,000000,21.05,21.21,21.01,21.21,51503,0
+PSA_L.US,D,20231212,000000,20.91,20.97,20.7319,20.88,26689,0
+PSA_L.US,D,20231213,000000,21.07,21.17,20.79,20.9,111642,0
+PSA_L.US,D,20231214,000000,21.11,21.2319,20.92,21.08,38529,0
+PSA_L.US,D,20231215,000000,21.11,21.13,20.85,20.88,53385,0
+PSA_L.US,D,20231218,000000,20.81,21,20.69,20.69,27374,0
+PSA_L.US,D,20231219,000000,20.69,21,20.65,20.91,38726,0
+PSA_L.US,D,20231220,000000,20.91,21.13,20.8803,20.9,25765,0
+PSA_L.US,D,20231221,000000,21.04,21.08,20.86,21.08,23669,0
+PSA_L.US,D,20231222,000000,21,21.38,21,21.25,62219,0
+PSA_L.US,D,20231226,000000,21.25,21.36,21.1,21.22,52017,0
+PSA_L.US,D,20231227,000000,21.37,21.59,21.25,21.53,48223,0
+PSA_L.US,D,20231228,000000,21.53,21.68,21.455,21.6,65148,0
+PSA_L.US,D,20231229,000000,21.67,21.68,21.36,21.39,79624,0
+PSA_L.US,D,20240102,000000,21.35,21.4253,21.26,21.26,13302,0
+PSA_L.US,D,20240103,000000,21.13,21.39,21,21.17,21743,0
+PSA_L.US,D,20240104,000000,21.17,21.3799,21.1,21.17,23449,0
+PSA_L.US,D,20240105,000000,21.17,21.36,21.05,21.05,19689,0
+PSA_L.US,D,20240108,000000,21.2,21.26,21.1,21.2401,9512,0
+PSA_L.US,D,20240109,000000,21.23,21.47,21.23,21.44,10579,0
+PSA_L.US,D,20240110,000000,21.4,21.55,21.39,21.42,18213,0
+PSA_L.US,D,20240111,000000,21.43,21.59,21.3201,21.59,20542,0
+PSA_L.US,D,20240112,000000,21.63,21.755,21.3901,21.73,22777,0
+PSA_L.US,D,20240116,000000,21.61,21.72,21.5707,21.65,25200,0
+PSA_L.US,D,20240117,000000,21.51,21.64,21.45,21.62,24448,0
+PSA_L.US,D,20240118,000000,21.7,21.74,21.44,21.53,23917,0
+PSA_L.US,D,20240119,000000,21.63,21.64,21.44,21.64,40650,0
+PSA_L.US,D,20240122,000000,21.53,21.83,21.53,21.82,62973,0
+PSA_L.US,D,20240123,000000,21.82,21.82,21.63,21.67,14249,0
+PSA_L.US,D,20240124,000000,21.87,21.87,21.6306,21.7,27378,0
+PSA_L.US,D,20240125,000000,21.88,21.915,21.79,21.8598,31677,0
+PSA_L.US,D,20240126,000000,21.91,22.09,21.7706,22.0201,15017,0
+PSA_L.US,D,20240129,000000,22.09,22.1,22,22.0865,19448,0
+PSA_L.US,D,20240130,000000,22.1,22.13,22,22.1,55609,0
+PSA_L.US,D,20240131,000000,22.09,22.15,22.0004,22.09,23358,0
+PSA_L.US,D,20240201,000000,22.14,22.28,22.0158,22.21,21096,0
+PSA_L.US,D,20240202,000000,22.21,22.2515,22,22.08,20251,0
+PSA_L.US,D,20240205,000000,22,22,21.77,21.85,48073,0
+PSA_L.US,D,20240206,000000,21.8,21.98,21.77,21.81,34157,0
+PSA_L.US,D,20240207,000000,21.93,22.01,21.77,21.82,46473,0
+PSA_L.US,D,20240208,000000,21.77,21.88,21.7,21.8,44401,0
+PSA_L.US,D,20240209,000000,21.81,22.08,21.81,21.99,25315,0
+PSA_L.US,D,20240212,000000,21.83,22.26,21.83,22.11,20555,0
+PSA_L.US,D,20240213,000000,21.94,21.94,21.6869,21.79,65386,0
+PSA_L.US,D,20240214,000000,21.71,21.9,21.69,21.69,23023,0
+PSA_L.US,D,20240215,000000,21.69,21.93,21.678,21.91,13587,0
+PSA_L.US,D,20240216,000000,21.86,21.94,21.67,21.74,27783,0
+PSA_L.US,D,20240220,000000,21.82,21.83,21.74,21.83,14143,0
+PSA_L.US,D,20240221,000000,21.83,21.83,21.63,21.7,41838,0
+PSA_L.US,D,20240222,000000,21.7,21.74,21.63,21.63,29875,0
+PSA_L.US,D,20240223,000000,21.7,21.85,21.68,21.73,83892,0
+PSA_L.US,D,20240226,000000,21.79,21.79,21.645,21.6457,27208,0
+PSA_L.US,D,20240227,000000,21.69,21.7399,21.6,21.6,16842,0
+PSA_L.US,D,20240228,000000,21.7,21.75,21.63,21.65,30386,0
+PSA_L.US,D,20240229,000000,21.66,22.06,21.66,21.94,99462,0
+PSA_L.US,D,20240301,000000,21.94,21.94,21.7513,21.92,16702,0
+PSA_L.US,D,20240304,000000,21.89,21.97,21.7809,21.8,22376,0
+PSA_L.US,D,20240305,000000,21.9,22.02,21.82,21.82,36016,0
+PSA_L.US,D,20240306,000000,21.98,21.9818,21.7701,21.93,28753,0
+PSA_L.US,D,20240307,000000,21.99,22.1,21.8,22.1,30896,0
+PSA_L.US,D,20240308,000000,22.07,22.2528,22.07,22.1081,10911,0
+PSA_L.US,D,20240311,000000,22.11,22.23,22.11,22.21,13553,0
+PSA_L.US,D,20240312,000000,21.93,21.9534,21.84,21.92,13347,0
+PSA_L.US,D,20240313,000000,21.83,22.0721,21.83,21.9,20053,0
+PSA_L.US,D,20240314,000000,21.98,21.98,21.63,21.8,25987,0
+PSA_L.US,D,20240315,000000,21.76,21.8799,21.5901,21.62,13478,0
+PSA_L.US,D,20240318,000000,21.66,21.69,21.47,21.6,38369,0
+PSA_L.US,D,20240319,000000,21.57,22.09,21.52,22.03,99161,0
+PSA_L.US,D,20240320,000000,22.03,22.08,21.76,21.85,37100,0
+PSA_L.US,D,20240321,000000,21.94,22.06,21.747,21.8,82884,0
+PSA_L.US,D,20240322,000000,21.9,21.94,21.8,21.8,45430,0
+PSA_L.US,D,20240325,000000,21.8,21.8,21.51,21.53,23182,0
+PSA_L.US,D,20240326,000000,21.59,21.7694,21.4201,21.48,27976,0
+PSA_L.US,D,20240327,000000,21.47,21.63,21.3471,21.63,26218,0
+PSA_L.US,D,20240328,000000,21.69,21.8191,21.39,21.39,109199,0
+PSA_L.US,D,20240401,000000,21.21,21.65,21.21,21.65,70538,0
+PSA_L.US,D,20240402,000000,21.41,21.5,21.3,21.38,41934,0
+PSA_L.US,D,20240403,000000,21.29,21.41,21.13,21.34,79263,0
+PSA_L.US,D,20240404,000000,21.34,21.55,21.27,21.45,26655,0
+PSA_L.US,D,20240405,000000,21.39,21.4999,21.31,21.32,53411,0
+PSA_L.US,D,20240408,000000,21.4,21.52,21.2601,21.46,44424,0
+PSA_L.US,D,20240409,000000,21.55,21.55,21.41,21.4492,11227,0
+PSA_L.US,D,20240410,000000,21.26,21.26,20.8,20.89,32552,0
+PSA_L.US,D,20240411,000000,20.91,20.91,20.55,20.62,28789,0
+PSA_L.US,D,20240412,000000,20.67,20.74,20.29,20.29,28929,0
+PSA_L.US,D,20240415,000000,20.43,20.43,19.75,19.75,44042,0
+PSA_L.US,D,20240416,000000,19.74,19.9999,19.62,19.81,58599,0
+PSA_L.US,D,20240417,000000,20.02,20.08,19.81,19.88,26187,0
+PSA_L.US,D,20240418,000000,19.85,20.01,19.7917,19.96,48051,0
+PSA_L.US,D,20240419,000000,19.87,20.21,19.87,20.14,22634,0
+PSA_L.US,D,20240422,000000,20.2,20.3034,20.17,20.25,23064,0
+PSA_L.US,D,20240423,000000,20.3,20.7,20.2401,20.7,34622,0
+PSA_L.US,D,20240424,000000,20.66,20.83,20.46,20.82,27680,0
+PSA_L.US,D,20240425,000000,20.67,20.67,20.33,20.62,70916,0
+PSA_L.US,D,20240426,000000,20.62,20.87,20.56,20.56,38282,0
+PSA_L.US,D,20240429,000000,20.61,20.87,20.5259,20.81,25490,0
+PSA_L.US,D,20240430,000000,20.74,20.9065,20.54,20.58,17653,0
+PSA_L.US,D,20240501,000000,20.57,20.7166,20.52,20.69,15376,0
+PSA_L.US,D,20240502,000000,20.58,20.745,20.58,20.6845,24967,0
+PSA_L.US,D,20240503,000000,20.83,20.8894,20.7001,20.7673,175418,0
+PSA_L.US,D,20240506,000000,20.89,20.897,20.77,20.88,47623,0
+PSA_L.US,D,20240507,000000,20.84,20.895,20.69,20.81,13780,0
+PSA_L.US,D,20240508,000000,20.74,20.74,20.4201,20.59,18720,0
+PSA_L.US,D,20240509,000000,20.63,20.63,20.367,20.52,32191,0
+PSA_L.US,D,20240510,000000,20.39,20.5108,20.33,20.5,12132,0
+PSA_L.US,D,20240513,000000,20.43,20.5162,20.3523,20.5,9961,0
+PSA_L.US,D,20240514,000000,20.48,20.58,20.39,20.39,35173,0
+PSA_L.US,D,20240515,000000,20.52,20.69,20.4603,20.69,18003,0
+PSA_L.US,D,20240516,000000,20.73,20.73,20.5,20.58,11648,0
+PSA_L.US,D,20240517,000000,20.5,20.5,20.36,20.49,52069,0
+PSA_L.US,D,20240520,000000,20.41,20.49,20.4,20.49,57814,0
+PSA_L.US,D,20240521,000000,20.5,20.5,20.37,20.37,58158,0
+PSA_L.US,D,20240522,000000,20.43,20.43,20.2901,20.35,93698,0
+PSA_L.US,D,20240523,000000,20.37,20.41,20.1,20.16,65629,0
+PSA_L.US,D,20240524,000000,20.29,20.47,20.16,20.47,18845,0
+PSA_L.US,D,20240528,000000,20.5,20.5,20.3,20.31,17256,0
+PSA_L.US,D,20240529,000000,20.23,20.23,20.1111,20.12,23041,0
+PSA_L.US,D,20240530,000000,20.12,20.32,20.1113,20.32,13550,0
+PSA_L.US,D,20240531,000000,20.41,20.78,20.41,20.72,63329,0
+PSA_L.US,D,20240603,000000,20.8,20.85,20.51,20.75,37763,0
+PSA_L.US,D,20240604,000000,20.69,20.951,20.69,20.85,24639,0
+PSA_L.US,D,20240605,000000,20.9,20.9571,20.7,20.7001,10239,0
+PSA_L.US,D,20240606,000000,20.7,20.925,20.7,20.87,9765,0
+PSA_L.US,D,20240607,000000,20.73,20.98,20.73,20.95,17022,0
+PSA_L.US,D,20240610,000000,20.9,20.93,20.775,20.93,13929,0
+PSA_L.US,D,20240611,000000,20.93,20.99,20.7741,20.81,25982,0
+PSA_L.US,D,20240612,000000,20.61,20.82,20.54,20.54,17267,0
+PSA_L.US,D,20240613,000000,20.5,20.7361,20.44,20.48,24071,0
+PSA_L.US,D,20240614,000000,20.39,20.39,20.2501,20.39,10816,0
+PSA_L.US,D,20240617,000000,20.17,20.2885,20.09,20.16,32786,0
+PSA_L.US,D,20240618,000000,20.16,20.3414,20.16,20.34,28201,0
+PSA_L.US,D,20240620,000000,20.19,20.3,20.14,20.2985,28034,0
+PSA_L.US,D,20240621,000000,20.23,20.34,20.18,20.34,34429,0
+PSA_L.US,D,20240624,000000,20.28,20.4899,20.28,20.405,14671,0
+PSA_L.US,D,20240625,000000,20.43,20.4436,20.31,20.331,28790,0
+PSA_L.US,D,20240626,000000,20.28,20.41,20.25,20.35,20724,0
+PSA_L.US,D,20240627,000000,20.42,20.4897,20.33,20.46,28506,0
+PSA_L.US,D,20240628,000000,20.52,20.54,20.36,20.39,53676,0
+PSA_L.US,D,20240701,000000,20.32,20.5475,20.18,20.31,38830,0
+PSA_L.US,D,20240702,000000,20.31,20.53,20.31,20.48,7390,0
+PSA_L.US,D,20240703,000000,20.53,20.61,20.36,20.61,12356,0
+PSA_L.US,D,20240705,000000,20.68,20.68,20.52,20.63,9152,0
+PSA_L.US,D,20240708,000000,20.63,20.63,20.54,20.57,14762,0
+PSA_L.US,D,20240709,000000,20.51,20.51,20.34,20.36,31962,0
+PSA_L.US,D,20240710,000000,20.37,20.37,20.24,20.3,115259,0
+PSA_L.US,D,20240711,000000,20.43,20.57,20.43,20.431,28661,0
+PSA_L.US,D,20240712,000000,20.53,20.66,20.4601,20.55,12839,0
+PSA_L.US,D,20240715,000000,20.58,20.5989,20.43,20.495,15169,0
+PSA_L.US,D,20240716,000000,20.51,20.6,20.505,20.54,8174,0
+PSA_L.US,D,20240717,000000,20.56,20.58,20.47,20.52,13310,0
+PSA_L.US,D,20240718,000000,20.45,20.56,20.43,20.4683,26934,0
+PSA_L.US,D,20240719,000000,20.5,20.54,20.36,20.42,36711,0
+PSA_L.US,D,20240722,000000,20.58,20.58,20.48,20.52,9055,0
+PSA_L.US,D,20240723,000000,20.56,20.56,20.4071,20.55,19316,0
+PSA_L.US,D,20240724,000000,20.55,20.55,20.3401,20.37,14558,0
+PSA_L.US,D,20240725,000000,20.48,20.52,20.35,20.46,15044,0
+PSA_L.US,D,20240726,000000,20.57,20.57,20.48,20.53,21792,0
+PSA_L.US,D,20240729,000000,20.54,20.54,20.4,20.47,10282,0
+PSA_L.US,D,20240730,000000,20.4,20.51,20.35,20.51,12888,0
+PSA_L.US,D,20240731,000000,20.6,20.63,20.16,20.28,172345,0
+PSA_L.US,D,20240801,000000,20.39,20.5546,20.32,20.55,42501,0
+PSA_L.US,D,20240802,000000,20.63,20.7999,20.465,20.7864,15754,0
+PSA_L.US,D,20240805,000000,20.59,20.7542,20.34,20.71,22156,0
+PSA_L.US,D,20240806,000000,20.71,20.88,20.5901,20.83,25827,0
+PSA_L.US,D,20240807,000000,20.97,21.11,20.86,21.01,25056,0
+PSA_L.US,D,20240808,000000,21,21.07,20.945,21.03,19321,0
+PSA_L.US,D,20240809,000000,21.13,21.13,20.91,21.05,17751,0
+PSA_L.US,D,20240812,000000,20.9,21.0594,20.9,20.95,9233,0
+PSA_L.US,D,20240813,000000,21.02,21.1,20.92,21.1,18449,0
+PSA_L.US,D,20240814,000000,21.15,21.25,21.12,21.19,14911,0
+PSA_L.US,D,20240815,000000,21.1,21.2,20.94,21.03,22082,0
+PSA_L.US,D,20240816,000000,21.04,21.15,21.04,21.14,17535,0
+PSA_L.US,D,20240819,000000,21.14,21.32,21.14,21.29,14686,0
+PSA_L.US,D,20240820,000000,21.22,21.34,21.2,21.3,15412,0
+PSA_L.US,D,20240821,000000,21.4,21.44,21.31,21.4,33725,0
+PSA_L.US,D,20240822,000000,21.46,21.46,21.27,21.35,22638,0
+PSA_L.US,D,20240823,000000,21.42,21.46,21.24,21.3,53517,0
+PSA_L.US,D,20240826,000000,21.38,21.4189,21.22,21.33,58267,0
+PSA_L.US,D,20240827,000000,21.32,21.34,21.26,21.34,36337,0
+PSA_L.US,D,20240828,000000,21.32,21.43,21.32,21.42,16695,0
+PSA_L.US,D,20240829,000000,21.38,21.52,21.38,21.51,16076,0
+PSA_L.US,D,20240830,000000,21.45,21.63,21.45,21.63,292679,0
+PSA_L.US,D,20240903,000000,21.65,21.65,21.4101,21.56,41756,0
+PSA_L.US,D,20240904,000000,21.68,21.83,21.665,21.83,29703,0
+PSA_L.US,D,20240905,000000,21.72,21.92,21.72,21.92,13476,0
+PSA_L.US,D,20240906,000000,21.87,21.98,21.74,21.85,23461,0
+PSA_L.US,D,20240909,000000,21.87,22.08,21.76,22.055,25894,0
+PSA_L.US,D,20240910,000000,22.05,22.1299,21.96,22.1,22449,0
+PSA_L.US,D,20240911,000000,22.08,22.18,22.08,22.16,22158,0
+PSA_L.US,D,20240912,000000,22.16,22.39,22.16,22.3745,29138,0
+PSA_L.US,D,20240913,000000,22.02,22.23,21.9501,22.23,22018,0
+PSA_L.US,D,20240916,000000,22.22,22.39,22.18,22.39,28630,0
+PSA_L.US,D,20240917,000000,22.33,22.63,22.33,22.61,28793,0
+PSA_L.US,D,20240918,000000,22.66,22.78,22.43,22.62,20000,0
+PSA_L.US,D,20240919,000000,22.67,22.89,22.64,22.72,95798,0
+PSA_L.US,D,20240920,000000,22.7,22.77,22.5,22.65,66289,0
+PSA_L.US,D,20240923,000000,22.7,22.7182,22.517,22.62,23675,0
+PSA_L.US,D,20240924,000000,22.62,22.67,22.545,22.6651,19956,0
+PSA_L.US,D,20240925,000000,22.68,22.68,22.54,22.6,11784,0
+PSA_L.US,D,20240926,000000,22.55,22.66737,22.43,22.45,20352,0
+PSA_L.US,D,20240927,000000,22.57,22.57,22.26,22.27,39527,0
+PSA_L.US,D,20240930,000000,22.29,22.35,21.71,21.92,298108,0
+PSA_L.US,D,20241001,000000,22.03,22.2116,21.95,22.05,30510,0
+PSA_L.US,D,20241002,000000,21.96,22.32,21.96,22.27,27610,0
+PSA_L.US,D,20241003,000000,22.28,22.39,22.22,22.352,35558,0
+PSA_L.US,D,20241004,000000,22.3,22.34,22.17,22.23,27737,0
+PSA_L.US,D,20241007,000000,22.2,22.2117,22.0101,22.07,19721,0
+PSA_L.US,D,20241008,000000,22.07,22.29,21.99,22.29,34791,0
+PSA_L.US,D,20241009,000000,22.29,22.29,22.0833,22.2599,14895,0
+PSA_L.US,D,20241010,000000,22.25,22.25,22.05,22.1,13699,0
+PSA_L.US,D,20241011,000000,22.05,22.24,22.05,22.24,18068,0
+PSA_L.US,D,20241014,000000,22.11,22.31,22.0104,22.31,12704,0
+PSA_L.US,D,20241015,000000,22.22,22.6,22.22,22.58,15589,0
+PSA_L.US,D,20241016,000000,22.48,22.715,22.48,22.715,17046,0
+PSA_L.US,D,20241017,000000,22.61,22.709,22.54,22.69,7709,0
+PSA_L.US,D,20241018,000000,22.64,22.75,22.5054,22.59,26898,0
+PSA_L.US,D,20241021,000000,22.69,22.69,22.17,22.2468,25083,0
+PSA_L.US,D,20241022,000000,22.25,22.29,21.97,22.07,18717,0
+PSA_L.US,D,20241023,000000,21.94,22.06,21.77,21.7701,13836,0
+PSA_L.US,D,20241024,000000,21.78,21.94,21.75,21.875,14514,0
+PSA_L.US,D,20241025,000000,22,22.0499,21.77,21.77,23852,0
+PSA_L.US,D,20241028,000000,21.95,21.95,21.7601,21.9,16113,0
+PSA_L.US,D,20241029,000000,21.83,21.84,21.59,21.67,15864,0
+PSA_L.US,D,20241030,000000,21.78,21.93,21.73,21.8,15028,0
+PSA_L.US,D,20241031,000000,21.61,21.71,21.45,21.45,53443,0
+PSA_L.US,D,20241101,000000,21.54,21.59,21.2769,21.31,18848,0
+PSA_L.US,D,20241104,000000,21.39,21.59,21.38,21.4,25290,0
+PSA_L.US,D,20241105,000000,21.39,21.77,21.39,21.69,22402,0
+PSA_L.US,D,20241106,000000,21.45,21.71,21.35,21.35,14284,0
+PSA_L.US,D,20241107,000000,21.37,21.5775,21.37,21.4801,14539,0
+PSA_L.US,D,20241108,000000,21.53,21.9197,21.53,21.82,10754,0
+PSA_L.US,D,20241111,000000,21.88,21.89,21.41,21.48,23178,0
+PSA_L.US,D,20241112,000000,21.5314,21.5314,21.1,21.1,22656,0
+PSA_L.US,D,20241113,000000,21.13,21.34,20.91,20.95,37747,0
+PSA_L.US,D,20241114,000000,20.96,21.0799,20.93,21.05,85279,0
+PSA_L.US,D,20241115,000000,21.1,21.11,20.7998,21.1,30297,0
+PSA_L.US,D,20241118,000000,20.9316,21.14,20.9316,21.14,64575,0
+PSA_L.US,D,20241119,000000,20.9034,21.08,20.79,20.79,19774,0
+PSA_L.US,D,20241120,000000,20.6,20.75,20.47,20.56,31523,0
+PSA_L.US,D,20241121,000000,20.655,20.8841,20.56,20.75,30754,0
+PSA_L.US,D,20241122,000000,20.82,20.86,20.74,20.8,26135,0
+PSA_L.US,D,20241125,000000,20.99,21.0787,20.87,20.92,13938,0
+PSA_L.US,D,20241126,000000,20.93,20.99,20.57,20.66,41902,0
+PSA_L.US,D,20241127,000000,20.755,20.9299,20.57,20.6,19472,0
+PSA_L.US,D,20241129,000000,20.73,21,20.55,20.62,214382,0
+PSA_L.US,D,20241202,000000,20.7327,20.86,20.52,20.6,45341,0
+PSA_L.US,D,20241203,000000,20.5116,20.6258,20.39,20.47,43014,0
+PSA_L.US,D,20241204,000000,20.495,20.55,20.32,20.53,31059,0
+PSA_L.US,D,20241205,000000,20.5396,20.64,20.43,20.55,54219,0
+PSA_L.US,D,20241206,000000,20.62,20.75,20.48,20.73,66234,0
+PSA_L.US,D,20241209,000000,20.71,20.72,20.42,20.5,27266,0
+PSA_L.US,D,20241210,000000,20.44,20.51,20.3,20.5,42598,0
+PSA_L.US,D,20241211,000000,20.52,20.76,20.45,20.6,78225,0
+PSA_L.US,D,20241212,000000,20.48,20.6,20.42,20.5,94784,0
+PSA_L.US,D,20241213,000000,20.1,20.24,19.9301,20.04,73096,0
+PSA_L.US,D,20241216,000000,20.19,20.19,19.6411,19.99,72819,0
+PSA_L.US,D,20241217,000000,19.8706,19.99,19.8,19.99,38828,0
+PSA_L.US,D,20241218,000000,19.85,19.99,19.57,19.74,85265,0
+PSA_L.US,D,20241219,000000,19.44,19.64,19.23,19.64,103563,0
+PSA_L.US,D,20241220,000000,19.595,19.78,19.49,19.66,247873,0
+PSA_L.US,D,20241223,000000,19.59,19.6855,19.2901,19.43,45305,0
+PSA_L.US,D,20241224,000000,19.2876,19.44,19.27,19.44,32448,0
+PSA_L.US,D,20241226,000000,19.32,19.505,19.2,19.28,122825,0
+PSA_L.US,D,20241227,000000,19.22,19.305,19.04,19.1,69124,0
+PSA_L.US,D,20241230,000000,19.1677,19.31,19.07,19.31,52617,0
+PSA_L.US,D,20241231,000000,19.281064,19.49,19.2015,19.41,250514,0
+PSA_L.US,D,20250102,000000,19.58,19.93,19.53,19.93,30981,0
+PSA_L.US,D,20250103,000000,19.9925,20.27,19.94,20.19,59366,0
+PSA_L.US,D,20250106,000000,20.1,20.22,19.96,20.16,21863,0
+PSA_L.US,D,20250107,000000,20.105,20.11,19.65,19.8,35122,0
+PSA_L.US,D,20250108,000000,19.54,19.7999,19.54,19.75,67874,0
+PSA_L.US,D,20250110,000000,19.515,19.67,19.2987,19.43,35798,0
+PSA_L.US,D,20250113,000000,19.32,19.36,19.07,19.25,31211,0
+PSA_L.US,D,20250114,000000,19.22,19.3798,19.154,19.36,17056,0
+PSA_L.US,D,20250115,000000,19.4,19.8,19.4,19.74,34747,0
+PSA_L.US,D,20250116,000000,19.7739,19.92,19.6351,19.91,33102,0
+PSA_L.US,D,20250117,000000,20.01,20.03,19.74,19.76,33331,0
+PSA_L.US,D,20250121,000000,19.93,20.07,19.79,20.03,55721,0
+PSA_L.US,D,20250122,000000,20.1,20.1,19.8801,20.04,21011,0
+PSA_L.US,D,20250123,000000,19.8765,20.01,19.7901,19.83,28470,0
+PSA_L.US,D,20250124,000000,19.76,19.94,19.76,19.94,22861,0
+PSA_L.US,D,20250127,000000,19.9,20.45,19.9,20.28,79770,0
+PSA_L.US,D,20250128,000000,20.28,20.3,20.08,20.14,17294,0
+PSA_L.US,D,20250129,000000,20.165,20.21,19.89,19.91,13287,0
+PSA_L.US,D,20250130,000000,19.91,20.16,19.89,20.01,22997,0
+PSA_L.US,D,20250131,000000,20,20.12,19.44,19.44,73092,0
+PSA_L.US,D,20250203,000000,19.44,19.7,19.3201,19.39,22775,0
+PSA_L.US,D,20250204,000000,19.4029,19.565,19.3983,19.52,27748,0
+PSA_L.US,D,20250205,000000,19.6109,19.81,19.6,19.8,82705,0
+PSA_L.US,D,20250206,000000,19.6401,19.8399,19.63,19.63,13380,0
+PSA_L.US,D,20250207,000000,19.56,19.72,19.55,19.69,35782,0
+PSA_L.US,D,20250210,000000,19.5901,20.04,19.5901,19.81,18240,0
+PSA_L.US,D,20250211,000000,19.85,19.86,19.71,19.73,24394,0
+PSA_L.US,D,20250212,000000,19.47,19.69,19.421,19.56,17242,0
+PSA_L.US,D,20250213,000000,19.58,19.8,19.57,19.6949,16291,0
+PSA_L.US,D,20250214,000000,19.78,19.8799,19.77,19.83,12825,0
+PSA_L.US,D,20250218,000000,19.796,19.9,19.7501,19.78,13741,0
+PSA_L.US,D,20250219,000000,19.525,19.82,19.525,19.7335,27065,0
+PSA_L.US,D,20250220,000000,19.6322,19.8,19.61,19.61,22425,0
+PSA_L.US,D,20250221,000000,19.63,19.74,19.56,19.56,14119,0
+PSA_L.US,D,20250224,000000,19.7086,19.79,19.61,19.65,25959,0
+PSA_L.US,D,20250225,000000,19.6861,19.98,19.6861,19.82,35727,0
+PSA_L.US,D,20250226,000000,19.875,19.93,19.8,19.86,39955,0
+PSA_L.US,D,20250227,000000,19.82,19.94,19.7701,19.81,26711,0
+PSA_L.US,D,20250228,000000,19.92,20.0089,19.8114,19.82,57577,0
+PSA_L.US,D,20250303,000000,19.9,19.97,19.855,19.96,24974,0
+PSA_L.US,D,20250304,000000,19.88,19.96,19.7471,19.87,29991,0
+PSA_L.US,D,20250305,000000,19.89,19.92,19.75,19.7919,13311,0
+PSA_L.US,D,20250306,000000,19.8693,19.8693,19.59,19.6,22480,0
+PSA_L.US,D,20250307,000000,19.675,19.675,19.47,19.534,20141,0
+PSA_L.US,D,20250310,000000,19,19.6,19,19.57,64867,0
+PSA_L.US,D,20250311,000000,19.58,19.65,19.5,19.59,22319,0
+PSA_L.US,D,20250312,000000,19.6297,19.67,19.5466,19.6125,7661,0
+PSA_L.US,D,20250313,000000,19.3,19.46,19.2559,19.45,18114,0
+PSA_L.US,D,20250314,000000,19.36,19.5,19.36,19.41,31395,0
+PSA_L.US,D,20250317,000000,19.475,19.56,19.41,19.55,29218,0
+PSA_L.US,D,20250318,000000,19.4788,19.49,19.39,19.49,22101,0
+PSA_L.US,D,20250319,000000,19.45,19.51,19.34,19.5,27838,0
+PSA_L.US,D,20250320,000000,19.5,19.54,19.37,19.42,17670,0
+PSA_L.US,D,20250321,000000,19.3333,19.51,19.33,19.4068,5415,0
+PSA_L.US,D,20250324,000000,19.45,19.5199,19.26,19.27,31224,0
+PSA_L.US,D,20250325,000000,19.31,19.31,19.16,19.29,43058,0
+PSA_L.US,D,20250326,000000,19.17,19.23,19.06,19.165,81047,0
+PSA_L.US,D,20250327,000000,19.0535,19.22,19.0535,19.12,78055,0
+PSA_L.US,D,20250328,000000,19.2999,19.2999,19.05,19.08,57875,0
+PSA_L.US,D,20250331,000000,19.1542,19.1542,18.87,18.9,253064,0
+PSA_L.US,D,20250401,000000,18.5,18.99,18.5,18.92,99187,0
+PSA_L.US,D,20250402,000000,18.81,19.02,18.81,19.02,65178,0
+PSA_L.US,D,20250403,000000,18.7741,18.95,18.7,18.9,171906,0
+PSA_L.US,D,20250404,000000,18.82,18.97,18.67,18.96,78892,0
+PSA_L.US,D,20250407,000000,18.5,19.065,17.52,18.53,56280,0
+PSA_L.US,D,20250408,000000,18.634,18.83,18.4,18.62,47188,0
+PSA_L.US,D,20250409,000000,18.4704,19.1254,18.43,19.08,42692,0
+PSA_L.US,D,20250410,000000,19.04,19.04,18.5844,18.72,54984,0
+PSA_L.US,D,20250411,000000,18.61,18.61,18.29,18.52,44429,0
+PSA_L.US,D,20250414,000000,18.6315,18.7,18.49,18.64,39594,0
+PSA_L.US,D,20250415,000000,18.7,18.72,18.54,18.5727,18212,0
+PSA_L.US,D,20250416,000000,18.5127,18.678,18.51,18.6,20515,0
+PSA_L.US,D,20250417,000000,18.59,18.7498,18.59,18.63,24669,0
+PSA_L.US,D,20250421,000000,18.56,18.5862,18.47,18.5225,32590,0
+PSA_L.US,D,20250422,000000,18.62,18.7548,18.53,18.6411,19817,0
+PSA_L.US,D,20250423,000000,18.81,18.8806,18.78,18.85,16994,0
+PSA_L.US,D,20250424,000000,18.77,19.02,18.7501,18.97,21290,0
+PSA_L.US,D,20250425,000000,18.9101,19.07,18.9101,19.06,22103,0
+PSA_L.US,D,20250428,000000,19.005,19.1,18.98,19.1,23498,0
+PSA_L.US,D,20250429,000000,19.03,19.145,18.9602,19.1,27547,0
+PSA_L.US,D,20250430,000000,18.9,19.1066,18.89,18.89,18751,0
+PSA_L.US,D,20250501,000000,18.9959,18.9959,18.74,18.75,23712,0
+PSA_L.US,D,20250502,000000,18.91,19.01,18.73,18.8141,19161,0
+PSA_L.US,D,20250505,000000,18.72,18.91,18.69,18.71,22701,0
+PSA_L.US,D,20250506,000000,18.6996,18.8,18.67,18.79,17804,0
+PSA_L.US,D,20250507,000000,18.7295,18.8657,18.7295,18.82,13931,0
+PSA_L.US,D,20250508,000000,18.81,18.97,18.75,18.78,19617,0
+PSA_L.US,D,20250509,000000,18.87,18.87,18.7449,18.78,15980,0
+PSA_L.US,D,20250512,000000,18.8284,18.96,18.81,18.81,29791,0
+PSA_L.US,D,20250513,000000,18.8205,18.91,18.81,18.81,15088,0
+PSA_L.US,D,20250514,000000,18.85,18.8639,18.75,18.76,19006,0
+PSA_L.US,D,20250515,000000,18.8797,18.939,18.78,18.8,14064,0
+PSA_L.US,D,20250516,000000,18.8068,18.835,18.654,18.71,31081,0
+PSA_L.US,D,20250519,000000,18.5777,18.856,18.5001,18.856,21769,0
+PSA_L.US,D,20250520,000000,18.86,18.98,18.77,18.8202,15692,0
+PSA_L.US,D,20250521,000000,18.7752,18.83,18.41,18.4865,22230,0
+PSA_L.US,D,20250522,000000,18.55,18.6199,18.43,18.4899,28003,0
+PSA_L.US,D,20250523,000000,18.485,18.5509,18.4,18.54,12402,0
+PSA_L.US,D,20250527,000000,18.5817,18.74,18.5349,18.7,33627,0
+PSA_L.US,D,20250528,000000,18.67,18.77,18.63,18.6763,26874,0
+PSA_L.US,D,20250529,000000,18.765,18.8232,18.6734,18.685,11443,0
+PSA_L.US,D,20250530,000000,19.18,19.18,18.635,18.68,114827,0
+PSA_L.US,D,20250602,000000,18.63,18.73,18.47,18.505,20807,0
+PSA_L.US,D,20250603,000000,18.48,18.63,18.42,18.52,43484,0
+PSA_L.US,D,20250604,000000,18.57,18.6299,18.52,18.575,22441,0
+PSA_L.US,D,20250605,000000,18.6,18.67,18.5373,18.5373,21734,0
+PSA_L.US,D,20250606,000000,18.5994,18.6,18.4201,18.4203,18704,0
+PSA_L.US,D,20250609,000000,18.4285,18.4943,18.4,18.45,15454,0
+PSA_L.US,D,20250610,000000,18.46,18.4999,18.41,18.47,13559,0
+PSA_L.US,D,20250611,000000,18.5886,18.5886,18.44,18.45,50602,0
+PSA_L.US,D,20250612,000000,18.31,18.31,18.13,18.18,26157,0
+PSA_L.US,D,20250613,000000,18.06,18.1494,18.05,18.11,25173,0
+PSA_L.US,D,20250616,000000,18.2,18.23,18.0401,18.09,69354,0
+PSA_L.US,D,20250617,000000,18.13,18.1396,18.02,18.055,15844,0
+PSA_L.US,D,20250618,000000,18.06,18.1499,18.04,18.0917,22531,0
+PSA_L.US,D,20250620,000000,18.155,18.335,18.1,18.32,126404,0
+PSA_L.US,D,20250623,000000,18.3899,18.45,18.295,18.45,116359,0
+PSA_L.US,D,20250624,000000,18.41,18.61,18.3772,18.61,26785,0
+PSA_L.US,D,20250625,000000,18.5482,18.65,18.5,18.5165,56697,0
+PSA_L.US,D,20250626,000000,18.575,18.6194,18.5505,18.58,49251,0
+PSA_L.US,D,20250627,000000,18.635,18.7099,18.41,18.41,31278,0
+PSA_L.US,D,20250630,000000,18.69,18.69,18.22,18.26,147958,0
+PSA_L.US,D,20250701,000000,18.2997,18.49,18.2997,18.49,18485,0
+PSA_L.US,D,20250702,000000,18.4,18.67,18.4,18.67,20809,0
+PSA_L.US,D,20250703,000000,18.55,18.78,18.55,18.7,10893,0
+PSA_L.US,D,20250707,000000,18.52,18.75,18.52,18.61,23576,0
+PSA_L.US,D,20250708,000000,18.5665,18.67,18.549,18.67,22810,0
+PSA_L.US,D,20250709,000000,18.841,18.9,18.72,18.83,27169,0
+PSA_L.US,D,20250710,000000,18.8689,18.99,18.79,18.99,15831,0
+PSA_L.US,D,20250711,000000,18.895,19.02,18.7159,18.83,16475,0
+PSA_L.US,D,20250714,000000,18.79,18.79,18.61,18.64,21460,0
+PSA_L.US,D,20250715,000000,18.66,18.72,18.36,18.4,42674,0
+PSA_L.US,D,20250716,000000,18.38,18.52,18.22,18.29,28919,0
+PSA_L.US,D,20250717,000000,18.2301,18.63,18.22,18.62,50619,0
+PSA_L.US,D,20250718,000000,18.57,18.65,18.48,18.51,19918,0
+PSA_L.US,D,20250721,000000,18.53,18.63,18.4183,18.46,19479,0
+PSA_L.US,D,20250722,000000,18.57,18.6,18.34,18.34,27557,0
+PSA_L.US,D,20250723,000000,18.555,18.6259,18.2692,18.34,15017,0
+PSA_L.US,D,20250724,000000,18.3759,18.4,18.2001,18.3,25434,0
+PSA_L.US,D,20250725,000000,18.35,18.4178,18.2545,18.32,19466,0
+PSA_L.US,D,20250728,000000,18.22,18.41,18.22,18.38,20522,0
+PSA_L.US,D,20250729,000000,18.32,18.61,18.2901,18.56,32637,0
+PSA_L.US,D,20250730,000000,18.41,18.645,18.41,18.51,22020,0
+PSA_L.US,D,20250731,000000,18.33,18.95,18.33,18.93,101469,0
+PSA_L.US,D,20250801,000000,18.81,18.9484,18.7401,18.86,28944,0
+PSA_L.US,D,20250804,000000,18.8819,19.26,18.86,19.22,30149,0
+PSA_L.US,D,20250805,000000,19.14,19.36,19.1,19.36,38491,0
+PSA_L.US,D,20250806,000000,19.3,19.36,19.03,19.05,25702,0
+PSA_L.US,D,20250807,000000,18.94,19.12,18.94,18.99,19879,0
+PSA_L.US,D,20250808,000000,18.91,18.99,18.8525,18.97,12748,0
+PSA_L.US,D,20250811,000000,18.9396,18.99,18.91,18.94,13708,0
+PSA_L.US,D,20250812,000000,18.953,19.06,18.92,19.0086,18921,0
+PSA_L.US,D,20250813,000000,19.08,19.11,19.03,19.1,21751,0
+PSA_L.US,D,20250814,000000,19.1,19.15,18.9501,19.0492,17601,0
+PSA_L.US,D,20250815,000000,19.04,19.05,18.96,18.97,22187,0
+PSA_L.US,D,20250818,000000,18.96,19.05,18.96,19.04,21753,0
+PSA_L.US,D,20250819,000000,19.0191,19.15,19,19.07,27760,0
+PSA_L.US,D,20250820,000000,19.05,19.16,19.01,19.04,76848,0
+PSA_L.US,D,20250821,000000,19.0344,19.12,18.97,18.97,30019,0
+PSA_L.US,D,20250822,000000,18.97,19.179,18.97,19.05,77339,0
+PSA_L.US,D,20250825,000000,19.0718,19.14,18.91,18.98,20749,0
+PSA_L.US,D,20250826,000000,18.98,19.04,18.85,18.86,27886,0
+PSA_L.US,D,20250827,000000,18.975,18.9999,18.8,18.83,43598,0
+PSA_L.US,D,20250828,000000,18.87,18.895,18.76,18.85,574317,0
+PSA_L.US,D,20250829,000000,18.7771,18.85,18.64,18.67,133323,0
+PSA_L.US,D,20250902,000000,18.6334,18.7585,18.523,18.71,1147034,0
+PSA_L.US,D,20250903,000000,18.68,18.84,18.675,18.84,29260,0
+PSA_L.US,D,20250904,000000,18.85,18.94,18.8252,18.94,15826,0
+PSA_L.US,D,20250905,000000,19.05,19.23,19.0182,19.23,18209,0
+PSA_L.US,D,20250908,000000,19.3,19.49,19.29,19.43,28545,0
+PSA_L.US,D,20250909,000000,19.3601,19.5,19.2908,19.5,15466,0
+PSA_L.US,D,20250910,000000,19.615,19.66,19.52,19.54,15673,0
+PSA_L.US,D,20250911,000000,19.57,19.87,19.57,19.85,35057,0
+PSA_L.US,D,20250912,000000,19.84,19.98,19.7591,19.89,13810,0
+PSA_L.US,D,20250915,000000,19.75,19.81,19.41,19.53,23955,0
+PSA_L.US,D,20250916,000000,19.6,19.66,19.51,19.66,23440,0
+PSA_L.US,D,20250917,000000,19.67,19.87,19.6,19.76,25918,0
+PSA_L.US,D,20250918,000000,19.56,19.7558,19.56,19.72,39353,0
+PSA_L.US,D,20250919,000000,19.63,19.72,19.55,19.62,10752,0
+PSA_L.US,D,20250922,000000,19.68,19.68,19.5259,19.68,15487,0
+PSA_L.US,D,20250923,000000,19.5801,19.68,19.5801,19.68,8130,0
+PSA_L.US,D,20250924,000000,19.6799,19.6799,19.52,19.62,18156,0
+PSA_L.US,D,20250925,000000,19.5615,19.7,19.455,19.66,19705,0
+PSA_L.US,D,20250926,000000,19.63,19.732,19.6106,19.7,22113,0
+PSA_L.US,D,20250929,000000,19.7004,19.7796,19.52,19.76,224983,0
+PSA_L.US,D,20250930,000000,19.7899,19.9368,19.61,19.63,150195,0
+PSA_L.US,D,20251001,000000,19.69,20.2,19.63,20.18,32493,0
+PSA_L.US,D,20251002,000000,19.985,20.1,19.876,20.07,15033,0
+PSA_L.US,D,20251003,000000,20.1,20.1,19.955,19.99,9432,0
+PSA_L.US,D,20251006,000000,19.99,20.03,19.8,19.89,43487,0
+PSA_L.US,D,20251007,000000,19.93,19.9487,19.82,19.8685,10723,0
+PSA_L.US,D,20251008,000000,19.9699,19.9699,19.72,19.72,37178,0
+PSA_L.US,D,20251009,000000,19.8898,19.8898,19.53,19.58,20140,0
+PSA_L.US,D,20251010,000000,19.655,19.68,19.31,19.34,12486,0
+PSA_L.US,D,20251013,000000,19.58,19.58,19.3601,19.47,8141,0
+PSA_L.US,D,20251014,000000,19.312,19.5484,19.312,19.4501,13489,0
+PSA_L.US,D,20251015,000000,19.5886,19.6299,19.5,19.55,22228,0
+PSA_L.US,D,20251016,000000,19.575,19.7,19.5,19.6301,26400,0
+PSA_L.US,D,20251017,000000,19.67,19.73,19.51,19.53,18247,0
+PSA_L.US,D,20251020,000000,19.6328,19.7484,19.59,19.643723,17034,0
+PSA_L.US,D,20251021,000000,19.59,19.81,19.58,19.7019,22168,0
+PSA_L.US,D,20251022,000000,19.76,19.7999,19.61,19.64,25661,0
+PSA_L.US,D,20251023,000000,19.61,19.7599,19.61,19.7299,12680,0
+PSA_L.US,D,20251024,000000,19.684,19.78,19.57,19.61,18941,0
+PSA_L.US,D,20251027,000000,19.69,19.701,19.61,19.64,16362,0
+PSA_L.US,D,20251028,000000,19.76,19.85,19.63,19.67,24530,0
+PSA_L.US,D,20251029,000000,19.72,19.72,19.55,19.61,14951,0
+PSA_L.US,D,20251030,000000,19.64,19.7058,19.42,19.45,79563,0
+PSA_L.US,D,20251031,000000,19.43,19.47,19.2,19.22,74165,0
+PSA_L.US,D,20251103,000000,19.2,19.32,19.03,19.15,27778,0
+PSA_L.US,D,20251104,000000,19.015,19.2,19.01,19.2,56411,0
+PSA_L.US,D,20251105,000000,19.24,19.31,19.0801,19.27,29219,0
+PSA_L.US,D,20251106,000000,19.2437,19.3281,19.13,19.21,18155,0
+PSA_L.US,D,20251107,000000,19.115,19.27,19.07,19.14,41149,0
+PSA_L.US,D,20251110,000000,19.28,19.3,19.06,19.17,30455,0
+PSA_L.US,D,20251111,000000,19.16,19.2415,19.06,19.17,17048,0
+PSA_L.US,D,20251112,000000,19.185,19.1999,19,19.07,32270,0
+PSA_L.US,D,20251113,000000,19,19.085,18.86,18.92,51659,0
+PSA_L.US,D,20251114,000000,18.92,19,18.75,18.84,59605,0
+PSA_L.US,D,20251117,000000,18.88,18.94,18.42,18.51,87234,0
+PSA_L.US,D,20251118,000000,18.5441,18.65,18.5059,18.59,57893,0
+PSA_L.US,D,20251119,000000,18.5486,18.67,18.53,18.62,81548,0
+PSA_L.US,D,20251120,000000,18.6333,18.67,18.52,18.55,29500,0
+PSA_L.US,D,20251121,000000,18.54,18.72,18.53,18.64,27798,0
+PSA_L.US,D,20251124,000000,18.68,18.8,18.6,18.673369,24337,0
+PSA_L.US,D,20251125,000000,18.79,18.84,18.62,18.658,19722,0
+PSA_L.US,D,20251126,000000,18.6654,18.88,18.6654,18.88,30582,0
+PSA_L.US,D,20251128,000000,18.8999,18.91,18.65,18.71,70761,0
+PSA_L.US,D,20251201,000000,18.79,18.88,18.68,18.78,80907,0
+PSA_L.US,D,20251202,000000,18.8,18.8637,18.76,18.76,45707,0
+PSA_L.US,D,20251203,000000,18.83,18.87,18.74,18.76,95150,0
+PSA_L.US,D,20251204,000000,18.7002,18.84,18.66,18.72,44302,0
+PSA_L.US,D,20251205,000000,18.735,18.81,18.68,18.69,87696,0
+PSA_L.US,D,20251208,000000,18.69,18.79,18.63,18.6752,66828,0
+PSA_L.US,D,20251209,000000,18.71,18.79,18.66,18.74,69335,0
+PSA_L.US,D,20251210,000000,18.6601,18.84,18.655,18.76,50492,0
+PSA_L.US,D,20251211,000000,18.7952,19.03,18.76,19.03,111705,0
+PSA_L.US,D,20251212,000000,18.95,19.02,18.89,18.9,82239,0
+PSA_L.US,D,20251215,000000,18.72,18.77,18.63,18.65,71516,0
+PSA_L.US,D,20251216,000000,18.6114,18.64,18.5761,18.63,47430,0
+PSA_L.US,D,20251217,000000,18.6,18.7,18.5618,18.59,67387,0
+PSA_L.US,D,20251218,000000,18.6,18.95,18.51,18.66,49251,0
+PSA_L.US,D,20251219,000000,18.62,18.68,18.5,18.5,34621,0
+PSA_L.US,D,20251222,000000,18.51,18.674,18.5,18.64,47843,0
+PSA_L.US,D,20251223,000000,18.49,18.64,18.49,18.54,31629,0
+PSA_L.US,D,20251224,000000,18.565,18.63,18.47,18.55,13471,0
+PSA_L.US,D,20251226,000000,18.61,18.61,18.4701,18.5884,19423,0
+PSA_L.US,D,20251229,000000,18.4615,18.61,18.45,18.55,49740,0
+PSA_L.US,D,20251230,000000,18.51,18.57,18.46,18.57,37216,0
+PSA_L.US,D,20251231,000000,18.51,18.5399,18.46,18.5,61430,0
+PSA_L.US,D,20260102,000000,18.6906,18.6906,18.51,18.67,30700,0
+PSA_L.US,D,20260105,000000,18.85,18.94,18.72,18.82,47748,0
+PSA_L.US,D,20260106,000000,18.7301,18.82,18.66,18.74,15744,0
+PSA_L.US,D,20260107,000000,18.795,18.9,18.73,18.9,21243,0
+PSA_L.US,D,20260108,000000,18.815,18.95,18.72,18.8,22194,0
+PSA_L.US,D,20260109,000000,18.8767,18.8767,18.7001,18.85,37456,0
+PSA_L.US,D,20260112,000000,18.75,18.89,18.67,18.89,38999,0
+PSA_L.US,D,20260113,000000,18.86,19.0099,18.795,18.95,20337,0
+PSA_L.US,D,20260114,000000,18.8875,18.96,18.84,18.94,16649,0
+PSA_L.US,D,20260115,000000,19.04,19.12,18.98,19.0524,24866,0
+PSA_L.US,D,20260116,000000,19.011,19.0899,18.89,18.99,24377,0
+PSA_L.US,D,20260120,000000,18.88,19,18.62,18.93,61900,0
+PSA_L.US,D,20260121,000000,18.7701,19.0725,18.7701,19.02,20206,0
+PSA_L.US,D,20260122,000000,19.0061,19.22,18.8401,19.15,39724,0
+PSA_L.US,D,20260123,000000,19.08,19.2,19.08,19.1559,34655,0
+PSA_L.US,D,20260126,000000,19.2099,19.23,19.1201,19.16,20126,0
+PSA_L.US,D,20260127,000000,19.165,19.22,19.11,19.13,21891,0
+PSA_L.US,D,20260128,000000,19.15,19.15,19,19.03,16755,0
+PSA_L.US,D,20260129,000000,19.075,19.075,18.96,18.98,29649,0
+PSA_L.US,D,20260130,000000,19.01,19.1,18.95,19.09,28173,0
+PSA_L.US,D,20260202,000000,19.1199,19.12,18.93,19.03,28038,0
+PSA_L.US,D,20260203,000000,19.025,19.08,18.83,18.9,36148,0
+PSA_L.US,D,20260204,000000,18.895,18.96,18.81,18.83,19185,0
+PSA_L.US,D,20260205,000000,18.925,18.925,18.71,18.73,12106,0
+PSA_L.US,D,20260206,000000,18.8288,18.87,18.78,18.83,21772,0
+PSA_L.US,D,20260209,000000,18.8,18.85,18.73,18.79,30011,0
+PSA_L.US,D,20260210,000000,18.7301,18.87,18.7301,18.87,19913,0
+PSA_L.US,D,20260211,000000,18.9184,18.92,18.82,18.9192,11806,0
+PSA_L.US,D,20260212,000000,18.9399,18.96,18.8,18.82,16637,0
+PSA_L.US,D,20260213,000000,18.81,18.96,18.8,18.9299,13922,0
+PSA_L.US,D,20260217,000000,18.905,19.05,18.9,19.03,21867,0
+PSA_L.US,D,20260218,000000,18.99,19.1,18.98,19.0039,13816,0
diff --git a/daily/us/nyse stocks/2/psa_q.us.txt b/daily/us/nyse stocks/2/psa_q.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2568989dbd67b6610884df1331737b309f96b1b2
--- /dev/null
+++ b/daily/us/nyse stocks/2/psa_q.us.txt	
@@ -0,0 +1,1129 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PSA_Q.US,D,20210820,000000,25.05,25.09,25.045,25.08,112767,0
+PSA_Q.US,D,20210823,000000,25.12,25.17,25.09,25.1,145240,0
+PSA_Q.US,D,20210824,000000,25.11,25.16,25.09,25.12,135677,0
+PSA_Q.US,D,20210825,000000,25.15,25.16,25.065,25.14,227861,0
+PSA_Q.US,D,20210826,000000,25.14,25.215,25.11,25.16,359292,0
+PSA_Q.US,D,20210827,000000,25.19,25.24,25.14,25.2,185193,0
+PSA_Q.US,D,20210830,000000,25.16,25.23,25.16,25.17,212975,0
+PSA_Q.US,D,20210831,000000,25.17,25.19,25.07,25.07,665974,0
+PSA_Q.US,D,20210901,000000,25.1,25.18,25.1,25.15,63278,0
+PSA_Q.US,D,20210902,000000,25.1767,25.27,25.1767,25.21,27450,0
+PSA_Q.US,D,20210903,000000,25.23,25.39,25.22,25.3,36889,0
+PSA_Q.US,D,20210907,000000,25.32,25.34,25.24,25.27,71727,0
+PSA_Q.US,D,20210908,000000,25.2999,25.34,25.225,25.33,26642,0
+PSA_Q.US,D,20210909,000000,25.31,25.41,25.31,25.41,47540,0
+PSA_Q.US,D,20210910,000000,25.4,25.46,25.35,25.43,38560,0
+PSA_Q.US,D,20210913,000000,25.41,25.43,25.3538,25.4,26903,0
+PSA_Q.US,D,20210914,000000,25.35,25.4,25.27,25.33,44788,0
+PSA_Q.US,D,20210915,000000,25.32,25.36,25.27,25.32,17908,0
+PSA_Q.US,D,20210916,000000,25.38,25.42,25.31,25.33,13301,0
+PSA_Q.US,D,20210917,000000,25.35,25.35,25.29,25.29,37119,0
+PSA_Q.US,D,20210920,000000,25.28,25.28,25.16,25.22,41417,0
+PSA_Q.US,D,20210921,000000,25.26,25.3,25.2,25.27,29690,0
+PSA_Q.US,D,20210922,000000,25.31,25.394,25.24,25.39,55393,0
+PSA_Q.US,D,20210923,000000,25.45,25.45,25.29,25.34,14662,0
+PSA_Q.US,D,20210924,000000,25.33,25.33,25.2,25.28,19266,0
+PSA_Q.US,D,20210927,000000,25.23,25.28,25.14,25.2,32731,0
+PSA_Q.US,D,20210928,000000,25.17,25.17,25.01,25.06,41892,0
+PSA_Q.US,D,20210929,000000,25.15,25.2811,25.06,25.2811,52920,0
+PSA_Q.US,D,20210930,000000,25.33,25.38,25.2,25.38,77977,0
+PSA_Q.US,D,20211001,000000,25.47,25.47,25.25,25.38,8362,0
+PSA_Q.US,D,20211004,000000,25.4,25.4,25.2068,25.2499,25165,0
+PSA_Q.US,D,20211005,000000,25.29,25.3,25.04,25.04,63790,0
+PSA_Q.US,D,20211006,000000,25.17,25.17,25.03,25.06,29593,0
+PSA_Q.US,D,20211007,000000,25.1,25.17,25,25.015,88910,0
+PSA_Q.US,D,20211008,000000,25.03,25.1,24.9,24.9996,39716,0
+PSA_Q.US,D,20211011,000000,25.09,25.09,24.95,24.95,15833,0
+PSA_Q.US,D,20211012,000000,25.05,25.11,24.9748,25.04,19269,0
+PSA_Q.US,D,20211013,000000,25.01,25.23,25.01,25.15,27881,0
+PSA_Q.US,D,20211014,000000,25.27,25.3446,25.16,25.205,41030,0
+PSA_Q.US,D,20211015,000000,25.32,25.32,25.14,25.2,75011,0
+PSA_Q.US,D,20211018,000000,25.2,25.225,25.05,25.07,19325,0
+PSA_Q.US,D,20211019,000000,25.07,25.1449,24.93,25.04,36359,0
+PSA_Q.US,D,20211020,000000,25.05,25.2299,24.975,25.14,119956,0
+PSA_Q.US,D,20211021,000000,25.14,25.37,25.1099,25.26,51955,0
+PSA_Q.US,D,20211022,000000,25.34,25.34,25.15,25.27,19697,0
+PSA_Q.US,D,20211025,000000,25.31,25.4,25.22,25.39,18881,0
+PSA_Q.US,D,20211026,000000,25.38,25.4,25.28,25.3201,26834,0
+PSA_Q.US,D,20211027,000000,25.4,25.4,25.27,25.3765,49954,0
+PSA_Q.US,D,20211028,000000,25.39,25.39,25.33,25.349,29639,0
+PSA_Q.US,D,20211029,000000,25.36,25.4,25.325,25.4,58075,0
+PSA_Q.US,D,20211101,000000,25.39,25.42,25.29,25.42,142900,0
+PSA_Q.US,D,20211102,000000,25.31,25.55,25.31,25.55,47623,0
+PSA_Q.US,D,20211103,000000,25.5,25.68,25.4498,25.68,45174,0
+PSA_Q.US,D,20211104,000000,25.71,25.86,25.64,25.8,62943,0
+PSA_Q.US,D,20211105,000000,25.78,25.82,25.6958,25.76,14814,0
+PSA_Q.US,D,20211108,000000,25.77,25.77,25.67,25.73,18029,0
+PSA_Q.US,D,20211109,000000,25.61,25.611,25.29,25.315,64221,0
+PSA_Q.US,D,20211110,000000,25.39,25.39,24.82,24.99,150567,0
+PSA_Q.US,D,20211111,000000,25,25.05,24.9,24.95,14247,0
+PSA_Q.US,D,20211112,000000,24.99,24.99,24.935,24.97,24230,0
+PSA_Q.US,D,20211115,000000,24.97,24.9992,24.86,24.9,37671,0
+PSA_Q.US,D,20211116,000000,24.9,24.9,24.58,24.67,156802,0
+PSA_Q.US,D,20211117,000000,24.7,24.8,24.66,24.71,11115,0
+PSA_Q.US,D,20211118,000000,24.76,24.79,24.66,24.75,21284,0
+PSA_Q.US,D,20211119,000000,24.77,24.77,24.725,24.77,5526,0
+PSA_Q.US,D,20211122,000000,24.75,24.89,24.69,24.725,21268,0
+PSA_Q.US,D,20211123,000000,24.79,24.79,24.6604,24.7,11101,0
+PSA_Q.US,D,20211124,000000,24.75,24.84,24.67,24.78,16119,0
+PSA_Q.US,D,20211126,000000,24.63,24.6999,24.31,24.64,21061,0
+PSA_Q.US,D,20211129,000000,24.66,24.8,24.56,24.69,10888,0
+PSA_Q.US,D,20211130,000000,24.75,24.7526,24.54,24.54,98927,0
+PSA_Q.US,D,20211201,000000,24.74,24.97,24.64,24.64,13583,0
+PSA_Q.US,D,20211202,000000,24.81,24.88,24.765,24.88,18296,0
+PSA_Q.US,D,20211203,000000,24.96,24.96,24.8165,24.9,13957,0
+PSA_Q.US,D,20211206,000000,24.92,24.97,24.67,24.9615,5585,0
+PSA_Q.US,D,20211207,000000,24.96,25.0951,24.92,25,72027,0
+PSA_Q.US,D,20211208,000000,25,25,24.95,24.97,12745,0
+PSA_Q.US,D,20211209,000000,25,25,24.955,25,17657,0
+PSA_Q.US,D,20211210,000000,25,25,24.9,24.99,8407,0
+PSA_Q.US,D,20211213,000000,25,25.09,24.945,25.09,7340,0
+PSA_Q.US,D,20211214,000000,24.72,24.81,24.622,24.74,14963,0
+PSA_Q.US,D,20211215,000000,24.72,24.8499,24.62,24.725,41562,0
+PSA_Q.US,D,20211216,000000,24.76,24.8,24.62,24.8,24588,0
+PSA_Q.US,D,20211217,000000,24.8,24.8,24.66,24.74,28726,0
+PSA_Q.US,D,20211220,000000,24.74,24.74,24.45,24.52,23684,0
+PSA_Q.US,D,20211221,000000,24.62,24.65,24.2,24.4657,88153,0
+PSA_Q.US,D,20211222,000000,24.47,24.6899,24.449,24.67,40417,0
+PSA_Q.US,D,20211223,000000,24.76,24.77,24.61,24.75,33528,0
+PSA_Q.US,D,20211227,000000,24.77,24.77,24.7001,24.74,18735,0
+PSA_Q.US,D,20211228,000000,24.74,24.75,24.71,24.73,13824,0
+PSA_Q.US,D,20211229,000000,24.78,24.85,24.7201,24.8,36693,0
+PSA_Q.US,D,20211230,000000,24.85,24.85,24.68,24.75,82980,0
+PSA_Q.US,D,20211231,000000,24.7,24.87,24.67,24.87,119057,0
+PSA_Q.US,D,20220103,000000,24.86,24.87,24.7275,24.8,70779,0
+PSA_Q.US,D,20220104,000000,24.74,24.7655,24.5,24.59,43369,0
+PSA_Q.US,D,20220105,000000,24.6,24.68,24.25,24.25,52207,0
+PSA_Q.US,D,20220106,000000,24.33,24.4597,24.02,24.36,40672,0
+PSA_Q.US,D,20220107,000000,24.31,24.51,24.1,24.45,17797,0
+PSA_Q.US,D,20220110,000000,24.37,24.4487,24.28,24.35,15434,0
+PSA_Q.US,D,20220111,000000,24.43,24.68,24.4,24.56,19971,0
+PSA_Q.US,D,20220112,000000,24.56,24.6,24.5,24.5999,20772,0
+PSA_Q.US,D,20220113,000000,24.6,24.71,24.6,24.6126,19707,0
+PSA_Q.US,D,20220114,000000,24.55,24.58,24.42,24.58,15702,0
+PSA_Q.US,D,20220118,000000,24.46,24.51,24.25,24.29,43514,0
+PSA_Q.US,D,20220119,000000,24.3,24.37,24.26,24.26,18972,0
+PSA_Q.US,D,20220120,000000,24.25,24.34,24.13,24.16,71984,0
+PSA_Q.US,D,20220121,000000,24.14,24.28,24.08,24.28,20597,0
+PSA_Q.US,D,20220124,000000,24.2,24.26,24,24.075,36988,0
+PSA_Q.US,D,20220125,000000,24.04,24.13,24,24,18940,0
+PSA_Q.US,D,20220126,000000,24.06,24.14,23.72,23.7299,26329,0
+PSA_Q.US,D,20220127,000000,23.91,23.92,23.08,23.12,41459,0
+PSA_Q.US,D,20220128,000000,23.07,23.07,22.42,22.7898,49190,0
+PSA_Q.US,D,20220131,000000,22.83,23.24,22.663,23.11,25096,0
+PSA_Q.US,D,20220201,000000,23.1,23.1999,23.1,23.14,18760,0
+PSA_Q.US,D,20220202,000000,23.19,23.26,23,23.16,79192,0
+PSA_Q.US,D,20220203,000000,22.95,23.09,22.81,22.92,86299,0
+PSA_Q.US,D,20220204,000000,22.72,22.89,22.36,22.39,54345,0
+PSA_Q.US,D,20220207,000000,22.4,22.7,22.2,22.2499,23728,0
+PSA_Q.US,D,20220208,000000,22.1,22.16,21.56,21.6,60970,0
+PSA_Q.US,D,20220209,000000,21.73,21.79,21.5,21.53,43142,0
+PSA_Q.US,D,20220210,000000,21.32,21.32,20.965,21.18,54130,0
+PSA_Q.US,D,20220211,000000,21.25,21.44,21.11,21.41,119699,0
+PSA_Q.US,D,20220214,000000,21.35,21.3902,20.8475,20.88,32271,0
+PSA_Q.US,D,20220215,000000,20.89,21.15,20.89,21.0707,40288,0
+PSA_Q.US,D,20220216,000000,21.05,21.16,20.81,21.16,29773,0
+PSA_Q.US,D,20220217,000000,21.07,21.27,21.02,21.06,49617,0
+PSA_Q.US,D,20220218,000000,21.1,21.27,21.08,21.23,29002,0
+PSA_Q.US,D,20220222,000000,21.2,21.2,20.8621,20.93,36893,0
+PSA_Q.US,D,20220223,000000,20.91,21.0327,20.74,20.89,29493,0
+PSA_Q.US,D,20220224,000000,20.74,20.85,20.3601,20.73,40955,0
+PSA_Q.US,D,20220225,000000,20.73,21.25,20.73,20.9956,27903,0
+PSA_Q.US,D,20220228,000000,20.95,21.95,20.95,20.98,10386,0
+PSA_Q.US,D,20220301,000000,21.1,21.1962,20.9421,20.995,15314,0
+PSA_Q.US,D,20220302,000000,21.1,21.1,20.91,20.98,8709,0
+PSA_Q.US,D,20220303,000000,20.97,21.1065,20.97,21,10206,0
+PSA_Q.US,D,20220304,000000,21.04,21.05,20.8299,20.85,17536,0
+PSA_Q.US,D,20220307,000000,20.9,20.9,20.5,20.6,15220,0
+PSA_Q.US,D,20220308,000000,20.5,20.67,20.465,20.49,40981,0
+PSA_Q.US,D,20220309,000000,20.62,20.7575,20.57,20.61,9912,0
+PSA_Q.US,D,20220310,000000,20.49,20.49,20.325,20.325,16865,0
+PSA_Q.US,D,20220311,000000,20.44,20.5394,20.25,20.28,13572,0
+PSA_Q.US,D,20220314,000000,20.264,20.2737,19.73,19.9141,30316,0
+PSA_Q.US,D,20220315,000000,19.8,19.945,19.6001,19.945,19224,0
+PSA_Q.US,D,20220316,000000,20.23,20.3878,20.005,20.19,11231,0
+PSA_Q.US,D,20220317,000000,20.14,20.48,20.14,20.36,19809,0
+PSA_Q.US,D,20220318,000000,20.48,20.62,20.4683,20.4683,12182,0
+PSA_Q.US,D,20220321,000000,20.37,20.43,20.13,20.13,15890,0
+PSA_Q.US,D,20220322,000000,20.03,20.13,19.94,20.07,7852,0
+PSA_Q.US,D,20220323,000000,20.01,20.24,19.99,20.14,21142,0
+PSA_Q.US,D,20220324,000000,20.03,20.199,19.92,19.92,13046,0
+PSA_Q.US,D,20220325,000000,19.92,19.92,19.58,19.6846,13140,0
+PSA_Q.US,D,20220328,000000,19.65,19.8,19.56,19.755,34939,0
+PSA_Q.US,D,20220329,000000,19.87,19.94,19.7615,19.94,74165,0
+PSA_Q.US,D,20220330,000000,19.96,20.19,19.919,20.12,32587,0
+PSA_Q.US,D,20220331,000000,20.1,20.36,20.1,20.35,21547,0
+PSA_Q.US,D,20220401,000000,20.4132,20.4299,19.7468,20.22,9566,0
+PSA_Q.US,D,20220404,000000,20.2,20.28,20.13,20.17,22161,0
+PSA_Q.US,D,20220405,000000,20.11,20.11,19.8,19.8,23961,0
+PSA_Q.US,D,20220406,000000,19.62,19.85,19.53,19.697,23793,0
+PSA_Q.US,D,20220407,000000,19.65,19.99,19.61,19.77,29031,0
+PSA_Q.US,D,20220408,000000,19.71,19.7891,19.42,19.47,22745,0
+PSA_Q.US,D,20220411,000000,19.36,19.51,19.18,19.29,31018,0
+PSA_Q.US,D,20220412,000000,19.43,19.43,19.205,19.23,36279,0
+PSA_Q.US,D,20220413,000000,19.06,19.3121,19.06,19.2,11898,0
+PSA_Q.US,D,20220414,000000,19.2258,19.3265,19.12,19.27,18123,0
+PSA_Q.US,D,20220418,000000,19.31,19.31,19.01,19.06,8225,0
+PSA_Q.US,D,20220419,000000,19.07,19.15,19.02,19.02,49237,0
+PSA_Q.US,D,20220420,000000,19.02,19.2683,19.02,19.1598,12929,0
+PSA_Q.US,D,20220421,000000,19.08,19.08,18.6715,18.76,22857,0
+PSA_Q.US,D,20220422,000000,18.74,18.805,18.56,18.73,17836,0
+PSA_Q.US,D,20220425,000000,18.71,18.8616,18.65,18.81,18040,0
+PSA_Q.US,D,20220426,000000,18.7,18.88,18.7,18.88,5996,0
+PSA_Q.US,D,20220427,000000,18.9,18.9,18.52,18.7,15930,0
+PSA_Q.US,D,20220428,000000,18.58,18.92,18.3,18.89,56048,0
+PSA_Q.US,D,20220429,000000,18.75,18.85,18.55,18.85,47725,0
+PSA_Q.US,D,20220502,000000,18.75,18.75,18.315,18.3198,22265,0
+PSA_Q.US,D,20220503,000000,18.44,18.44,18.085,18.33,75030,0
+PSA_Q.US,D,20220504,000000,18.25,18.89,18.15,18.48,19327,0
+PSA_Q.US,D,20220505,000000,18.43,18.43,18,18.2,11051,0
+PSA_Q.US,D,20220506,000000,18.105,18.11,17.7,17.72,30448,0
+PSA_Q.US,D,20220509,000000,17.72,17.8297,17.465,17.465,11242,0
+PSA_Q.US,D,20220510,000000,17.8758,17.8758,17.5,17.61,16299,0
+PSA_Q.US,D,20220511,000000,17.52,17.81,17.44,17.575,25937,0
+PSA_Q.US,D,20220512,000000,17.49,17.9,17.49,17.82,7742,0
+PSA_Q.US,D,20220513,000000,17.71,18.06,17.71,17.86,7683,0
+PSA_Q.US,D,20220516,000000,17.78,18.08,17.7,18.08,5352,0
+PSA_Q.US,D,20220517,000000,18.08,18.23,17.73,17.73,18354,0
+PSA_Q.US,D,20220518,000000,17.92,17.92,17.51,17.5899,122240,0
+PSA_Q.US,D,20220519,000000,17.63,17.77,17.5,17.75,24776,0
+PSA_Q.US,D,20220520,000000,17.66,17.91,17.62,17.79,7567,0
+PSA_Q.US,D,20220523,000000,17.7904,17.89,17.7071,17.73,12155,0
+PSA_Q.US,D,20220524,000000,17.81,17.9,17.6711,17.84,15378,0
+PSA_Q.US,D,20220525,000000,17.92,18.4,17.7995,18.4,29936,0
+PSA_Q.US,D,20220526,000000,18.38,18.7899,18.37,18.738,18701,0
+PSA_Q.US,D,20220527,000000,18.915,19.2,18.72,19.2,10825,0
+PSA_Q.US,D,20220531,000000,18.64,19.05,18.6,19.05,14856,0
+PSA_Q.US,D,20220601,000000,19.15,19.2,18.9281,19.1,19207,0
+PSA_Q.US,D,20220602,000000,18.93,19.12,18.915,19.11,10878,0
+PSA_Q.US,D,20220603,000000,18.96,19.18,18.8826,19.18,6906,0
+PSA_Q.US,D,20220606,000000,19.09,19.2599,19.08,19.09,10468,0
+PSA_Q.US,D,20220607,000000,19.09,19.21,19.03,19.21,2762,0
+PSA_Q.US,D,20220608,000000,19.24,19.24,19.09,19.1778,6649,0
+PSA_Q.US,D,20220609,000000,19.02,19.02,18.93,18.95,4987,0
+PSA_Q.US,D,20220610,000000,18.77,18.77,18.27,18.58,28656,0
+PSA_Q.US,D,20220613,000000,18.21,18.21,17.74,17.77,17388,0
+PSA_Q.US,D,20220614,000000,17.51,18.1131,17.36,17.48,20935,0
+PSA_Q.US,D,20220615,000000,17.41,17.99,17.41,17.86,7582,0
+PSA_Q.US,D,20220616,000000,18.2,18.2,17.4734,17.6956,17944,0
+PSA_Q.US,D,20220617,000000,17.89,18.1225,17.8,17.9617,10941,0
+PSA_Q.US,D,20220621,000000,17.96,18.19,17.9,18.06,10022,0
+PSA_Q.US,D,20220622,000000,18,18.09,17.92,18.02,20328,0
+PSA_Q.US,D,20220623,000000,18.02,18.15,18.02,18.0937,3476,0
+PSA_Q.US,D,20220624,000000,18.09,18.2368,17.9669,18.2,12133,0
+PSA_Q.US,D,20220627,000000,18.26,18.3,18.21,18.22,6502,0
+PSA_Q.US,D,20220628,000000,18.22,18.271,18.12,18.13,2003,0
+PSA_Q.US,D,20220629,000000,18.2528,18.2528,18.125,18.125,2020,0
+PSA_Q.US,D,20220630,000000,18.18,18.24,18.048,18.24,6933,0
+PSA_Q.US,D,20220701,000000,18.24,18.41,18.205,18.41,10659,0
+PSA_Q.US,D,20220705,000000,18.26,18.39,18.17,18.39,9381,0
+PSA_Q.US,D,20220706,000000,18.267,18.51,18.22,18.51,2254,0
+PSA_Q.US,D,20220707,000000,18.5494,18.5494,18.31,18.4,4122,0
+PSA_Q.US,D,20220708,000000,18.24,18.42,18.24,18.36,5315,0
+PSA_Q.US,D,20220711,000000,18.34,18.42,18.33,18.42,4216,0
+PSA_Q.US,D,20220712,000000,18.34,18.515,18.3116,18.375,24594,0
+PSA_Q.US,D,20220713,000000,18.305,18.305,18.1503,18.305,4918,0
+PSA_Q.US,D,20220714,000000,18.2,18.32,18.2,18.28,4764,0
+PSA_Q.US,D,20220715,000000,18.3,18.66,18.3,18.37,47067,0
+PSA_Q.US,D,20220718,000000,18.45,18.5299,18.32,18.36,7202,0
+PSA_Q.US,D,20220719,000000,18.45,18.65,18.4233,18.55,10970,0
+PSA_Q.US,D,20220720,000000,18.7,18.77,18.66,18.725,6254,0
+PSA_Q.US,D,20220721,000000,18.8599,18.87,18.6532,18.8,6602,0
+PSA_Q.US,D,20220722,000000,18.97,19.12,18.88,19.1,11166,0
+PSA_Q.US,D,20220725,000000,19.01,19.14,19.01,19.06,7107,0
+PSA_Q.US,D,20220726,000000,19.13,19.2,19.04,19.065,9377,0
+PSA_Q.US,D,20220727,000000,19.07,19.25,19.07,19.2499,9384,0
+PSA_Q.US,D,20220728,000000,19.29,19.42,19.02,19.4,10966,0
+PSA_Q.US,D,20220729,000000,19.47,20.03,19.345,20.03,40302,0
+PSA_Q.US,D,20220801,000000,20.04,20.17,19.89,20.17,13359,0
+PSA_Q.US,D,20220802,000000,20.1679,20.88,20.1679,20.86,17614,0
+PSA_Q.US,D,20220803,000000,20.73,20.92,20.73,20.9,29832,0
+PSA_Q.US,D,20220804,000000,20.97,20.97,20.68,20.84,10804,0
+PSA_Q.US,D,20220805,000000,20.425,20.67,20.22,20.22,7139,0
+PSA_Q.US,D,20220808,000000,20.2502,20.47,20.22,20.25,5563,0
+PSA_Q.US,D,20220809,000000,20.13,20.22,19.62,19.88,39358,0
+PSA_Q.US,D,20220810,000000,19.99,20.33,19.99,20.33,644,0
+PSA_Q.US,D,20220811,000000,20.42,20.42,19.9,19.9,22938,0
+PSA_Q.US,D,20220812,000000,19.99,20.0999,19.99,20.08,5389,0
+PSA_Q.US,D,20220815,000000,20.16,20.2771,19.92,19.95,13662,0
+PSA_Q.US,D,20220816,000000,19.887,20.06,19.85,19.99,21749,0
+PSA_Q.US,D,20220817,000000,19.68,19.84,19.57,19.74,20308,0
+PSA_Q.US,D,20220818,000000,19.65,19.77,19.57,19.57,13641,0
+PSA_Q.US,D,20220819,000000,19.43,19.43,19.18,19.2,16170,0
+PSA_Q.US,D,20220822,000000,19.14,19.15,18.9,18.9352,12810,0
+PSA_Q.US,D,20220823,000000,18.9,19.0933,18.15,18.47,42082,0
+PSA_Q.US,D,20220824,000000,18.28,18.68,18.28,18.47,22224,0
+PSA_Q.US,D,20220825,000000,18.76,18.85,18.63,18.8355,9666,0
+PSA_Q.US,D,20220826,000000,18.72,18.94,18.6158,18.62,11424,0
+PSA_Q.US,D,20220829,000000,18.48,18.65,18.3537,18.44,22347,0
+PSA_Q.US,D,20220830,000000,18.5,18.71,18.31,18.4045,13095,0
+PSA_Q.US,D,20220831,000000,18.45,18.45,18.13,18.15,15023,0
+PSA_Q.US,D,20220901,000000,17.86,18.2066,17.71,17.8,124934,0
+PSA_Q.US,D,20220902,000000,17.89,18.08,17.89,17.89,15031,0
+PSA_Q.US,D,20220906,000000,17.94,17.94,17.6832,17.7599,11782,0
+PSA_Q.US,D,20220907,000000,17.8,17.93,17.62,17.84,15234,0
+PSA_Q.US,D,20220908,000000,17.8,17.8793,17.63,17.63,9401,0
+PSA_Q.US,D,20220909,000000,17.81,17.87,17.78,17.87,5439,0
+PSA_Q.US,D,20220912,000000,17.96,18.13,17.91,17.98,6257,0
+PSA_Q.US,D,20220913,000000,17.56,17.56,17.41,17.53,19007,0
+PSA_Q.US,D,20220914,000000,17.6,17.6273,17.5933,17.5933,2409,0
+PSA_Q.US,D,20220915,000000,17.6,17.635,17.46,17.4943,19982,0
+PSA_Q.US,D,20220916,000000,17.4,17.4899,17.25,17.32,11473,0
+PSA_Q.US,D,20220919,000000,17.3237,17.3237,17.11,17.12,36925,0
+PSA_Q.US,D,20220920,000000,17.07,17.083,16.92,17.08,26738,0
+PSA_Q.US,D,20220921,000000,17.15,17.2012,17.0386,17.1918,10678,0
+PSA_Q.US,D,20220922,000000,17,17.05,16.8101,16.95,13721,0
+PSA_Q.US,D,20220923,000000,16.81,16.87,16.62,16.75,12855,0
+PSA_Q.US,D,20220926,000000,16.8,16.85,16.5013,16.57,31631,0
+PSA_Q.US,D,20220927,000000,16.5,16.7376,16.3815,16.56,23729,0
+PSA_Q.US,D,20220928,000000,16.59,16.92,16.58,16.73,21435,0
+PSA_Q.US,D,20220929,000000,16.76,16.775,16.29,16.63,35707,0
+PSA_Q.US,D,20220930,000000,16.62,16.8,16.45,16.47,24274,0
+PSA_Q.US,D,20221003,000000,16.68,16.9049,16.68,16.79,17839,0
+PSA_Q.US,D,20221004,000000,16.98,17.01,16.6795,16.91,25224,0
+PSA_Q.US,D,20221005,000000,16.88,16.88,16.61,16.62,17567,0
+PSA_Q.US,D,20221006,000000,16.73,16.73,16.47,16.62,3676,0
+PSA_Q.US,D,20221007,000000,16.44,16.6,16.41,16.58,50420,0
+PSA_Q.US,D,20221010,000000,16.65,16.6554,16.38,16.51,9148,0
+PSA_Q.US,D,20221011,000000,16.35,16.5371,16.35,16.455,14919,0
+PSA_Q.US,D,20221012,000000,16.41,16.415,16.29,16.37,37522,0
+PSA_Q.US,D,20221013,000000,16.18,16.37,16.05,16.32,16973,0
+PSA_Q.US,D,20221014,000000,16.32,16.35,16.17,16.31,44073,0
+PSA_Q.US,D,20221017,000000,16.41,16.5,16.33,16.44,14537,0
+PSA_Q.US,D,20221018,000000,16.43,16.46,16.35,16.42,19311,0
+PSA_Q.US,D,20221019,000000,16.07,16.23,16,16.23,15526,0
+PSA_Q.US,D,20221020,000000,16.05,16.1,15.7002,15.84,31365,0
+PSA_Q.US,D,20221021,000000,15.8,15.8199,15.25,15.47,29982,0
+PSA_Q.US,D,20221024,000000,15.59,15.63,15.4,15.63,9022,0
+PSA_Q.US,D,20221025,000000,15.68,15.75,15.6,15.74,9560,0
+PSA_Q.US,D,20221026,000000,15.97,15.99,15.6341,15.89,16398,0
+PSA_Q.US,D,20221027,000000,15.78,15.87,15.7,15.79,7645,0
+PSA_Q.US,D,20221028,000000,15.71,15.92,15.69,15.89,12310,0
+PSA_Q.US,D,20221031,000000,15.91,16.1,15.892,15.97,44467,0
+PSA_Q.US,D,20221101,000000,16.125,16.2,15.9201,15.96,9978,0
+PSA_Q.US,D,20221102,000000,15.96,16.13,15.93,16.04,18873,0
+PSA_Q.US,D,20221103,000000,15.91,15.92,15.7,15.77,16002,0
+PSA_Q.US,D,20221104,000000,15.82,15.97,15.6,15.68,12132,0
+PSA_Q.US,D,20221107,000000,15.8,15.8,15.615,15.7,2280,0
+PSA_Q.US,D,20221108,000000,15.65,16.03,15.65,16.03,15076,0
+PSA_Q.US,D,20221109,000000,15.9723,16,15.8,15.97,10891,0
+PSA_Q.US,D,20221110,000000,16.24,16.9,16.1603,16.9,38922,0
+PSA_Q.US,D,20221111,000000,17,17.17,16.97,17.1,43966,0
+PSA_Q.US,D,20221114,000000,17.0976,17.1,16.9,16.98,1759,0
+PSA_Q.US,D,20221115,000000,17.15,17.26,17.0499,17.2132,42382,0
+PSA_Q.US,D,20221116,000000,17.16,17.56,17.16,17.42,26920,0
+PSA_Q.US,D,20221117,000000,17.37,17.42,17.17,17.33,16821,0
+PSA_Q.US,D,20221118,000000,17.25,17.3688,17.2,17.23,11330,0
+PSA_Q.US,D,20221121,000000,17.21,17.25,17.16,17.21,4833,0
+PSA_Q.US,D,20221122,000000,17.2,17.3,17.1,17.3,7450,0
+PSA_Q.US,D,20221123,000000,17.28,17.3189,17.1601,17.25,22650,0
+PSA_Q.US,D,20221125,000000,17.29,17.29,17.245,17.26,1950,0
+PSA_Q.US,D,20221128,000000,17.13,17.21,17,17,23260,0
+PSA_Q.US,D,20221129,000000,17,17,16.7,16.76,12203,0
+PSA_Q.US,D,20221130,000000,16.75,17.13,16.72,17.07,13438,0
+PSA_Q.US,D,20221201,000000,17.09,17.42,17.09,17.41,9508,0
+PSA_Q.US,D,20221202,000000,17.32,17.54,17.3,17.5,18466,0
+PSA_Q.US,D,20221205,000000,17.38,17.4,17.2607,17.28,8547,0
+PSA_Q.US,D,20221206,000000,17.17,17.25,16.96,17.14,16525,0
+PSA_Q.US,D,20221207,000000,17.16,17.2,17.09,17.19,18115,0
+PSA_Q.US,D,20221208,000000,17.25,17.29,17.01,17.09,19638,0
+PSA_Q.US,D,20221209,000000,17.04,17.09,16.84,16.98,17518,0
+PSA_Q.US,D,20221212,000000,17.07,17.07,16.8301,16.88,22371,0
+PSA_Q.US,D,20221213,000000,16.86,16.9889,16.83,16.96,30017,0
+PSA_Q.US,D,20221214,000000,16.95,17.11,16.89,17.04,76432,0
+PSA_Q.US,D,20221215,000000,17.04,17.04,16.87,16.96,13367,0
+PSA_Q.US,D,20221216,000000,16.8,16.93,16.71,16.87,15009,0
+PSA_Q.US,D,20221219,000000,16.82,16.8601,16.66,16.74,42495,0
+PSA_Q.US,D,20221220,000000,16.64,16.71,16.56,16.57,36268,0
+PSA_Q.US,D,20221221,000000,16.71,16.73,16.61,16.61,22784,0
+PSA_Q.US,D,20221222,000000,16.65,16.65,16.34,16.42,50514,0
+PSA_Q.US,D,20221223,000000,16.52,16.52,16.35,16.39,23209,0
+PSA_Q.US,D,20221227,000000,16.38,16.39,16.16,16.23,33369,0
+PSA_Q.US,D,20221228,000000,16.24,16.277,16.1,16.11,32855,0
+PSA_Q.US,D,20221229,000000,16.11,16.27,16.07,16.11,24733,0
+PSA_Q.US,D,20221230,000000,16.08,16.54,15.95,16.42,202836,0
+PSA_Q.US,D,20230103,000000,16.57,16.62,16.43,16.47,19440,0
+PSA_Q.US,D,20230104,000000,16.59,16.77,16.59,16.72,23475,0
+PSA_Q.US,D,20230105,000000,16.65,17.09,16.6395,16.99,43368,0
+PSA_Q.US,D,20230106,000000,17.09,17.36,17.08,17.26,21882,0
+PSA_Q.US,D,20230109,000000,17.24,17.4139,17.08,17.14,16977,0
+PSA_Q.US,D,20230110,000000,17.14,17.29,17.14,17.2,50783,0
+PSA_Q.US,D,20230111,000000,17.3523,17.36,17.3,17.36,16381,0
+PSA_Q.US,D,20230112,000000,17.44,17.6099,17.3333,17.51,28614,0
+PSA_Q.US,D,20230113,000000,17.41,17.64,17.41,17.64,19513,0
+PSA_Q.US,D,20230117,000000,17.67,17.84,17.67,17.78,13321,0
+PSA_Q.US,D,20230118,000000,17.93,18.13,17.86,17.88,24878,0
+PSA_Q.US,D,20230119,000000,17.83,18.02,17.81,17.96,4673,0
+PSA_Q.US,D,20230120,000000,17.9301,18.25,17.9201,18.11,36686,0
+PSA_Q.US,D,20230123,000000,18.13,18.29,18.13,18.19,10275,0
+PSA_Q.US,D,20230124,000000,18.15,18.23,18.15,18.1501,12597,0
+PSA_Q.US,D,20230125,000000,18.15,18.2422,18.0886,18.21,15615,0
+PSA_Q.US,D,20230126,000000,18.28,18.28,18.205,18.245,11019,0
+PSA_Q.US,D,20230127,000000,18.2699,18.3199,18.24,18.25,13695,0
+PSA_Q.US,D,20230130,000000,18.11,18.29,18.11,18.29,18325,0
+PSA_Q.US,D,20230131,000000,18.28,18.51,18.2769,18.47,32459,0
+PSA_Q.US,D,20230201,000000,18.45,18.7,18.4,18.605,19499,0
+PSA_Q.US,D,20230202,000000,18.7,18.86,18.7,18.7899,13026,0
+PSA_Q.US,D,20230203,000000,18.69,18.69,18.21,18.2325,34559,0
+PSA_Q.US,D,20230206,000000,18.33,18.33,17.97,17.995,10828,0
+PSA_Q.US,D,20230207,000000,17.9854,18.01,17.79,17.8733,23484,0
+PSA_Q.US,D,20230208,000000,17.85,17.9,17.8202,17.86,13205,0
+PSA_Q.US,D,20230209,000000,18.01,18.01,17.86,17.8603,9012,0
+PSA_Q.US,D,20230210,000000,17.75,17.75,17.6053,17.71,11208,0
+PSA_Q.US,D,20230213,000000,17.82,17.83,17.67,17.82,79431,0
+PSA_Q.US,D,20230214,000000,17.8,17.93,17.7,17.85,15184,0
+PSA_Q.US,D,20230215,000000,17.85,17.92,17.79,17.85,12179,0
+PSA_Q.US,D,20230216,000000,17.735,17.7395,17.57,17.675,11794,0
+PSA_Q.US,D,20230217,000000,17.62,17.68,17.5619,17.6068,3003,0
+PSA_Q.US,D,20230221,000000,17.51,17.51,17.04,17.05,13040,0
+PSA_Q.US,D,20230222,000000,17.28,17.3,17.14,17.2575,11019,0
+PSA_Q.US,D,20230223,000000,17.37,17.54,17.37,17.523,7238,0
+PSA_Q.US,D,20230224,000000,17.4184,17.48,17.28,17.48,15146,0
+PSA_Q.US,D,20230227,000000,17.54,17.62,17.495,17.51,9994,0
+PSA_Q.US,D,20230228,000000,17.51,17.69,17.38,17.66,19129,0
+PSA_Q.US,D,20230301,000000,17.65,17.65,17.4027,17.61,6850,0
+PSA_Q.US,D,20230302,000000,17.53,17.53,17.283,17.283,12127,0
+PSA_Q.US,D,20230303,000000,17.36,17.55,17.36,17.5019,8516,0
+PSA_Q.US,D,20230306,000000,17.5036,17.61,17.5036,17.57,6192,0
+PSA_Q.US,D,20230307,000000,17.62,17.62,17.4626,17.54,24909,0
+PSA_Q.US,D,20230308,000000,17.56,17.56,17.44,17.52,8757,0
+PSA_Q.US,D,20230309,000000,17.54,17.54,17.09,17.16,17655,0
+PSA_Q.US,D,20230310,000000,17.18,17.18,16.7555,17.04,17291,0
+PSA_Q.US,D,20230313,000000,16.54,16.94,16.52,16.94,14567,0
+PSA_Q.US,D,20230314,000000,17.19,17.19,16.8,16.81,29488,0
+PSA_Q.US,D,20230315,000000,16.45,17.0057,16.45,17.0057,32427,0
+PSA_Q.US,D,20230316,000000,16.9,18.15,16.9,17.9991,40952,0
+PSA_Q.US,D,20230317,000000,17.9,17.99,17.21,17.91,15980,0
+PSA_Q.US,D,20230320,000000,17.9,17.97,17.64,17.75,29025,0
+PSA_Q.US,D,20230321,000000,17.76,17.9777,17.76,17.91,1870,0
+PSA_Q.US,D,20230322,000000,17.77,17.8601,17.75,17.84,3278,0
+PSA_Q.US,D,20230323,000000,17.77,17.89,17.69,17.7,6861,0
+PSA_Q.US,D,20230324,000000,17.7,17.7,17.44,17.66,4647,0
+PSA_Q.US,D,20230327,000000,17.77,17.98,17.75,17.75,10647,0
+PSA_Q.US,D,20230328,000000,17.82,17.83,17.76,17.79,1895,0
+PSA_Q.US,D,20230329,000000,17.8,17.84,17.67,17.74,17346,0
+PSA_Q.US,D,20230330,000000,17.85,17.8999,17.63,17.845,3509,0
+PSA_Q.US,D,20230331,000000,17.95,18.14,17.94,18.09,18619,0
+PSA_Q.US,D,20230403,000000,18.1383,18.1383,17.9989,18.13,5923,0
+PSA_Q.US,D,20230404,000000,18.13,18.34,18.13,18.33,4869,0
+PSA_Q.US,D,20230405,000000,18.15,18.303,18.15,18.303,16041,0
+PSA_Q.US,D,20230406,000000,18.2501,18.35,18.2501,18.35,2277,0
+PSA_Q.US,D,20230410,000000,18.25,18.39,18.25,18.2956,1434,0
+PSA_Q.US,D,20230411,000000,18.2909,18.37,18.2909,18.37,1598,0
+PSA_Q.US,D,20230412,000000,18.2937,18.36,18.225,18.235,7157,0
+PSA_Q.US,D,20230413,000000,18.26,18.2999,18.2535,18.2535,1941,0
+PSA_Q.US,D,20230414,000000,18.28,18.28,18.2,18.2,2857,0
+PSA_Q.US,D,20230417,000000,18.25,18.299,18.09,18.09,9638,0
+PSA_Q.US,D,20230418,000000,18.1073,18.26,18.1073,18.19,25522,0
+PSA_Q.US,D,20230419,000000,18.1,18.31,18.1,18.31,5184,0
+PSA_Q.US,D,20230420,000000,18.3567,18.37,18.32,18.32,1024,0
+PSA_Q.US,D,20230421,000000,18.37,18.45,18.34,18.36,8438,0
+PSA_Q.US,D,20230424,000000,18.45,18.45,18.41,18.44,3992,0
+PSA_Q.US,D,20230425,000000,18.4034,18.4034,18.26,18.26,2691,0
+PSA_Q.US,D,20230426,000000,18.43,18.43,18.27,18.2708,5241,0
+PSA_Q.US,D,20230427,000000,18.3203,18.35,18.32,18.32,2029,0
+PSA_Q.US,D,20230428,000000,18.3712,18.51,18.3712,18.4,14203,0
+PSA_Q.US,D,20230501,000000,18.54,18.5525,18.24,18.24,7095,0
+PSA_Q.US,D,20230502,000000,18.13,18.4186,18.06,18.07,8701,0
+PSA_Q.US,D,20230503,000000,18.12,18.2214,18.09,18.11,10945,0
+PSA_Q.US,D,20230504,000000,18.05,18.05,17.64,17.85,21282,0
+PSA_Q.US,D,20230505,000000,17.89,18.2,17.89,18.0905,9618,0
+PSA_Q.US,D,20230508,000000,18,18.15,17.95,18.15,15036,0
+PSA_Q.US,D,20230509,000000,18.08,18.24,17.96,18.18,9306,0
+PSA_Q.US,D,20230510,000000,18.48,18.48,18.2601,18.41,2147,0
+PSA_Q.US,D,20230511,000000,18.49,18.49,18.22,18.305,4963,0
+PSA_Q.US,D,20230512,000000,18.26,18.445,18.26,18.42,9515,0
+PSA_Q.US,D,20230515,000000,18.33,18.4183,18.24,18.36,5196,0
+PSA_Q.US,D,20230516,000000,18.17,18.35,18.17,18.34,10787,0
+PSA_Q.US,D,20230517,000000,18.34,18.36,18.3,18.35,2765,0
+PSA_Q.US,D,20230518,000000,18.17,18.3,17.91,17.99,26131,0
+PSA_Q.US,D,20230519,000000,18.0458,18.08,17.955,18.02,5506,0
+PSA_Q.US,D,20230522,000000,18.0597,18.08,17.8706,18.08,2198,0
+PSA_Q.US,D,20230523,000000,17.71,18.0869,17.71,17.9999,6919,0
+PSA_Q.US,D,20230524,000000,17.96,17.96,17.8,17.82,4435,0
+PSA_Q.US,D,20230525,000000,17.95,17.95,17.78,17.92,3051,0
+PSA_Q.US,D,20230526,000000,17.74,17.879,17.74,17.87,1964,0
+PSA_Q.US,D,20230530,000000,17.79,17.95,17.79,17.79,9645,0
+PSA_Q.US,D,20230531,000000,17.72,18.19,17.72,18.19,29589,0
+PSA_Q.US,D,20230601,000000,18.3,18.435,18.27,18.4,11808,0
+PSA_Q.US,D,20230602,000000,18.51,18.87,18.5,18.87,20336,0
+PSA_Q.US,D,20230605,000000,18.79,18.89,18.73,18.8201,14044,0
+PSA_Q.US,D,20230606,000000,18.72,18.87,18.72,18.82,8311,0
+PSA_Q.US,D,20230607,000000,18.8397,18.8397,18.57,18.63,13116,0
+PSA_Q.US,D,20230608,000000,18.54,18.7,18.47,18.48,22345,0
+PSA_Q.US,D,20230609,000000,18.47,18.635,18.47,18.54,13734,0
+PSA_Q.US,D,20230612,000000,18.4543,18.51,18.32,18.4,23318,0
+PSA_Q.US,D,20230613,000000,18.17,18.39,18.17,18.29,32493,0
+PSA_Q.US,D,20230614,000000,18.24,18.24,18.03,18.199,6242,0
+PSA_Q.US,D,20230615,000000,18.18,18.24,18.15,18.16,2578,0
+PSA_Q.US,D,20230616,000000,18.2213,18.2213,18.15,18.16,1280,0
+PSA_Q.US,D,20230620,000000,18.2199,18.22,18.06,18.1255,39041,0
+PSA_Q.US,D,20230621,000000,18.06,18.24,17.9508,18.12,7216,0
+PSA_Q.US,D,20230622,000000,18.18,18.18,18.0314,18.08,2685,0
+PSA_Q.US,D,20230623,000000,18.09,18.29,18.09,18.2,5154,0
+PSA_Q.US,D,20230626,000000,18.2,18.38,18.2,18.29,8884,0
+PSA_Q.US,D,20230627,000000,18.31,18.39,18.26,18.31,18890,0
+PSA_Q.US,D,20230628,000000,18.38,18.44,18.32,18.33,13856,0
+PSA_Q.US,D,20230629,000000,18.4,18.4,18.1,18.2499,16085,0
+PSA_Q.US,D,20230630,000000,18.29,18.62,18.29,18.43,16037,0
+PSA_Q.US,D,20230703,000000,18.32,18.67,18.32,18.67,4475,0
+PSA_Q.US,D,20230705,000000,18.64,18.66,18.46,18.46,8105,0
+PSA_Q.US,D,20230706,000000,18.22,18.3272,18.0401,18.11,10178,0
+PSA_Q.US,D,20230707,000000,18.18,18.2,18.07,18.1,5519,0
+PSA_Q.US,D,20230710,000000,18.11,18.2102,18,18.01,7531,0
+PSA_Q.US,D,20230711,000000,17.95,18,17.87,17.91,19367,0
+PSA_Q.US,D,20230712,000000,18.02,18.0913,17.93,18.03,61245,0
+PSA_Q.US,D,20230713,000000,18.1,18.14,17.98,18.14,12583,0
+PSA_Q.US,D,20230714,000000,18.06,18.1095,17.98,18.02,19386,0
+PSA_Q.US,D,20230717,000000,18.02,18.06,17.74,17.92,22753,0
+PSA_Q.US,D,20230718,000000,17.77,17.997,17.77,17.98,17764,0
+PSA_Q.US,D,20230719,000000,17.94,18.0719,17.94,18.03,8928,0
+PSA_Q.US,D,20230720,000000,18,18.08,17.9,18,31051,0
+PSA_Q.US,D,20230721,000000,18.01,18.22,17.99,18.1,60774,0
+PSA_Q.US,D,20230724,000000,18.15,18.19,18.03,18.17,2630,0
+PSA_Q.US,D,20230725,000000,18.1243,18.15,18.08,18.15,4129,0
+PSA_Q.US,D,20230726,000000,18.25,18.36,18.2,18.2,6336,0
+PSA_Q.US,D,20230727,000000,18.3399,18.44,18.13,18.2,33520,0
+PSA_Q.US,D,20230728,000000,18.31,18.41,18.24,18.38,12271,0
+PSA_Q.US,D,20230731,000000,18.38,18.49,18.3401,18.42,32870,0
+PSA_Q.US,D,20230801,000000,18.28,18.315,17.99,18.06,38023,0
+PSA_Q.US,D,20230802,000000,18,18,17.8,17.9,13720,0
+PSA_Q.US,D,20230803,000000,17.75,17.85,17.6,17.7,16725,0
+PSA_Q.US,D,20230804,000000,17.78,17.92,17.75,17.85,4109,0
+PSA_Q.US,D,20230807,000000,17.76,17.9,17.73,17.83,5887,0
+PSA_Q.US,D,20230808,000000,17.79,17.84,17.785,17.84,9385,0
+PSA_Q.US,D,20230809,000000,17.85,17.85,17.77,17.77,2393,0
+PSA_Q.US,D,20230810,000000,17.84,17.8499,17.6738,17.715,4927,0
+PSA_Q.US,D,20230811,000000,17.6,17.71,17.6,17.71,2082,0
+PSA_Q.US,D,20230814,000000,17.71,17.71,17.53,17.6699,11878,0
+PSA_Q.US,D,20230815,000000,17.5,17.64,17.46,17.46,14314,0
+PSA_Q.US,D,20230816,000000,17.44,17.44,17.11,17.29,14442,0
+PSA_Q.US,D,20230817,000000,17.34,17.34,17,17.2037,22734,0
+PSA_Q.US,D,20230818,000000,17.28,17.28,17.15,17.15,656,0
+PSA_Q.US,D,20230821,000000,17.06,17.1727,16.95,17.0297,6339,0
+PSA_Q.US,D,20230822,000000,17.08,17.1,16.93,17.08,9130,0
+PSA_Q.US,D,20230823,000000,17.1,17.24,17.1,17.24,4537,0
+PSA_Q.US,D,20230824,000000,17.3,17.3,17.05,17.0976,4179,0
+PSA_Q.US,D,20230825,000000,17.25,17.25,17.0071,17.04,2835,0
+PSA_Q.US,D,20230828,000000,17.05,17.1,16.98,17.02,10063,0
+PSA_Q.US,D,20230829,000000,17.01,17.18,17.01,17.08,5065,0
+PSA_Q.US,D,20230830,000000,17.1,17.25,17.1,17.25,13602,0
+PSA_Q.US,D,20230831,000000,17.22,17.5,17.13,17.5,42221,0
+PSA_Q.US,D,20230901,000000,17.43,17.43,17.32,17.4,8437,0
+PSA_Q.US,D,20230905,000000,17.45,17.45,17.19,17.19,26854,0
+PSA_Q.US,D,20230906,000000,17.25,17.25,17.14,17.24,2775,0
+PSA_Q.US,D,20230907,000000,17.29,17.29,17.12,17.145,6143,0
+PSA_Q.US,D,20230908,000000,17.13,17.275,17.13,17.275,2933,0
+PSA_Q.US,D,20230911,000000,17.34,17.34,17.14,17.26,10619,0
+PSA_Q.US,D,20230912,000000,17.09,17.09,16.89,16.89,25290,0
+PSA_Q.US,D,20230913,000000,16.94,16.99,16.87,16.95,29182,0
+PSA_Q.US,D,20230914,000000,17.04,17.04,17,17.03,4102,0
+PSA_Q.US,D,20230915,000000,16.97,17.09,16.97,17.09,5918,0
+PSA_Q.US,D,20230918,000000,17.11,17.15,16.965,17.11,5729,0
+PSA_Q.US,D,20230919,000000,16.99,17.14,16.99,17.14,10468,0
+PSA_Q.US,D,20230920,000000,17.08,17.2407,17.08,17.22,16375,0
+PSA_Q.US,D,20230921,000000,16.95,16.95,16.7,16.7,13013,0
+PSA_Q.US,D,20230922,000000,16.67,16.8233,16.67,16.77,18558,0
+PSA_Q.US,D,20230925,000000,16.6,16.71,16.59,16.71,9506,0
+PSA_Q.US,D,20230926,000000,16.62,16.71,16.475,16.53,10486,0
+PSA_Q.US,D,20230927,000000,16.53,16.6013,16.41,16.52,47836,0
+PSA_Q.US,D,20230928,000000,16.37,16.6272,16.37,16.53,8805,0
+PSA_Q.US,D,20230929,000000,16.64,16.79,16.64,16.69,35878,0
+PSA_Q.US,D,20231002,000000,16.59,16.6099,16.2451,16.38,13008,0
+PSA_Q.US,D,20231003,000000,16.32,16.32,15.83,15.9,12571,0
+PSA_Q.US,D,20231004,000000,16,16.06,15.86,15.96,14104,0
+PSA_Q.US,D,20231005,000000,15.97,15.97,15.73,15.85,8713,0
+PSA_Q.US,D,20231006,000000,15.65,15.76,15.5732,15.69,13460,0
+PSA_Q.US,D,20231009,000000,15.84,15.84,15.71,15.83,22672,0
+PSA_Q.US,D,20231010,000000,15.88,15.95,15.8,15.86,16470,0
+PSA_Q.US,D,20231011,000000,16.05,16.05,15.92,15.92,8615,0
+PSA_Q.US,D,20231012,000000,16,16,15.8,15.87,20744,0
+PSA_Q.US,D,20231013,000000,15.98,15.98,15.79,15.8,21021,0
+PSA_Q.US,D,20231016,000000,15.88,15.88,15.7,15.73,43348,0
+PSA_Q.US,D,20231017,000000,15.64,15.7287,15.53,15.69,27064,0
+PSA_Q.US,D,20231018,000000,15.68,15.68,15.3879,15.4,10988,0
+PSA_Q.US,D,20231019,000000,15.55,15.55,15.31,15.31,13248,0
+PSA_Q.US,D,20231020,000000,15.44,15.44,15.17,15.35,17154,0
+PSA_Q.US,D,20231023,000000,15.37,15.37,15.17,15.28,23759,0
+PSA_Q.US,D,20231024,000000,15.36,15.51,15.36,15.5,11025,0
+PSA_Q.US,D,20231025,000000,15.56,15.56,15.3,15.4198,14552,0
+PSA_Q.US,D,20231026,000000,15.45,15.45,15.315,15.41,15453,0
+PSA_Q.US,D,20231027,000000,15.33,15.48,15.27,15.31,10404,0
+PSA_Q.US,D,20231030,000000,15.41,15.41,15.25,15.25,7503,0
+PSA_Q.US,D,20231031,000000,15.34,15.47,15.31,15.45,15569,0
+PSA_Q.US,D,20231101,000000,15.54,15.97,15.54,15.97,18700,0
+PSA_Q.US,D,20231102,000000,16.15,16.67,16.15,16.6001,33813,0
+PSA_Q.US,D,20231103,000000,16.75,16.78,16.71,16.7301,68768,0
+PSA_Q.US,D,20231106,000000,16.72,16.75,16.64,16.64,8448,0
+PSA_Q.US,D,20231107,000000,16.71,16.75,16.41,16.41,18226,0
+PSA_Q.US,D,20231108,000000,16.57,16.62,16.465,16.5578,23771,0
+PSA_Q.US,D,20231109,000000,16.55,16.55,16.13,16.13,9648,0
+PSA_Q.US,D,20231110,000000,16.11,16.29,16.11,16.23,6077,0
+PSA_Q.US,D,20231113,000000,16.29,16.36,16.2448,16.35,6666,0
+PSA_Q.US,D,20231114,000000,16.7,16.81,16.56,16.61,43662,0
+PSA_Q.US,D,20231115,000000,16.67,16.7,16.51,16.51,16626,0
+PSA_Q.US,D,20231116,000000,16.59,16.73,16.46,16.72,24004,0
+PSA_Q.US,D,20231117,000000,16.75,16.97,16.7351,16.9096,54811,0
+PSA_Q.US,D,20231120,000000,16.82,16.9816,16.82,16.98,21095,0
+PSA_Q.US,D,20231121,000000,16.98,16.99,16.87,16.97,15507,0
+PSA_Q.US,D,20231122,000000,16.99,16.99,16.74,16.85,11458,0
+PSA_Q.US,D,20231124,000000,16.95,16.95,16.855,16.89,8543,0
+PSA_Q.US,D,20231127,000000,16.96,17.13,16.86,17.0789,17230,0
+PSA_Q.US,D,20231128,000000,17.12,17.2,17.11,17.17,29377,0
+PSA_Q.US,D,20231129,000000,17.19,17.4099,17.18,17.34,19922,0
+PSA_Q.US,D,20231130,000000,17.41,17.48,17.18,17.41,118809,0
+PSA_Q.US,D,20231201,000000,17.41,17.59,17.25,17.56,25751,0
+PSA_Q.US,D,20231204,000000,17.57,17.57,17.29,17.3,18913,0
+PSA_Q.US,D,20231205,000000,17.48,17.48,17.2,17.2,12260,0
+PSA_Q.US,D,20231206,000000,17.36,17.4,17.3001,17.4,16245,0
+PSA_Q.US,D,20231207,000000,17.44,17.53,17.3904,17.46,4854,0
+PSA_Q.US,D,20231208,000000,17.39,17.41,17.31,17.3955,19269,0
+PSA_Q.US,D,20231211,000000,17.43,17.43,17.25,17.3531,7145,0
+PSA_Q.US,D,20231212,000000,17.18,17.2684,17.1,17.1,21784,0
+PSA_Q.US,D,20231213,000000,17.36,17.39,17.0462,17.39,17447,0
+PSA_Q.US,D,20231214,000000,17.59,17.73,17.3864,17.55,31979,0
+PSA_Q.US,D,20231215,000000,17.66,17.66,17.34,17.49,15628,0
+PSA_Q.US,D,20231218,000000,17.38,17.4,17.2,17.23,10756,0
+PSA_Q.US,D,20231219,000000,17.43,17.48,17.35,17.42,13524,0
+PSA_Q.US,D,20231220,000000,17.49,17.58,17.3852,17.53,21593,0
+PSA_Q.US,D,20231221,000000,17.59,17.59,17.38,17.54,15796,0
+PSA_Q.US,D,20231222,000000,17.61,17.79,17.43,17.609,8900,0
+PSA_Q.US,D,20231226,000000,17.64,17.72,17.52,17.63,12524,0
+PSA_Q.US,D,20231227,000000,17.75,17.75,17.54,17.7,22217,0
+PSA_Q.US,D,20231228,000000,17.75,17.75,17.5803,17.62,7595,0
+PSA_Q.US,D,20231229,000000,17.7,17.7,17.35,17.35,11742,0
+PSA_Q.US,D,20240102,000000,17.33,17.4954,17.32,17.4198,9057,0
+PSA_Q.US,D,20240103,000000,17.42,17.4584,17.26,17.32,11691,0
+PSA_Q.US,D,20240104,000000,17.49,17.49,17.34,17.4095,4909,0
+PSA_Q.US,D,20240105,000000,17.42,17.42,17.3,17.34,3099,0
+PSA_Q.US,D,20240108,000000,17.5,17.55,17.33,17.53,12177,0
+PSA_Q.US,D,20240109,000000,17.55,17.65,17.4513,17.55,5713,0
+PSA_Q.US,D,20240110,000000,17.63,17.76,17.61,17.6552,11017,0
+PSA_Q.US,D,20240111,000000,17.73,17.75,17.6112,17.75,4166,0
+PSA_Q.US,D,20240112,000000,17.83,17.83,17.69,17.74,1995,0
+PSA_Q.US,D,20240116,000000,17.8,17.8,17.6925,17.6925,5705,0
+PSA_Q.US,D,20240117,000000,17.57,17.7299,17.57,17.71,4350,0
+PSA_Q.US,D,20240118,000000,17.77,17.77,17.55,17.68,7706,0
+PSA_Q.US,D,20240119,000000,17.74,17.76,17.5317,17.76,4196,0
+PSA_Q.US,D,20240122,000000,17.84,17.9557,17.77,17.9557,7369,0
+PSA_Q.US,D,20240123,000000,17.99,17.99,17.81,17.91,14448,0
+PSA_Q.US,D,20240124,000000,18.03,18.04,17.9118,17.98,4401,0
+PSA_Q.US,D,20240125,000000,18.13,18.19,18.04,18.19,8403,0
+PSA_Q.US,D,20240126,000000,18.22,18.25,17.99,18.1503,7137,0
+PSA_Q.US,D,20240129,000000,18.29,18.29,18.2,18.24,4161,0
+PSA_Q.US,D,20240130,000000,18.37,18.42,18.28,18.3782,4778,0
+PSA_Q.US,D,20240131,000000,18.44,18.44,18.17,18.17,5744,0
+PSA_Q.US,D,20240201,000000,18.45,18.45,18.26,18.4,5288,0
+PSA_Q.US,D,20240202,000000,18.4,18.4,18.26,18.3086,4852,0
+PSA_Q.US,D,20240205,000000,18.37,18.37,18.0701,18.11,5227,0
+PSA_Q.US,D,20240206,000000,18.15,18.17,18.0957,18.16,14600,0
+PSA_Q.US,D,20240207,000000,18.23,18.23,18.1,18.16,7057,0
+PSA_Q.US,D,20240208,000000,18.18,18.18,18.02,18.09,1778,0
+PSA_Q.US,D,20240209,000000,18.21,18.28,18.01,18.24,6249,0
+PSA_Q.US,D,20240212,000000,18.36,18.48,18.36,18.4508,5399,0
+PSA_Q.US,D,20240213,000000,18.34,18.34,18.12,18.13,7569,0
+PSA_Q.US,D,20240214,000000,18.22,18.31,18.08,18.1948,13837,0
+PSA_Q.US,D,20240215,000000,18.31,18.31,18.155,18.27,9960,0
+PSA_Q.US,D,20240216,000000,18.23,18.29,18.0968,18.175,13495,0
+PSA_Q.US,D,20240220,000000,18.12,18.24,18.12,18.2,2899,0
+PSA_Q.US,D,20240221,000000,18.24,18.24,18.09,18.1172,2473,0
+PSA_Q.US,D,20240222,000000,18.14,18.2531,18.14,18.17,5947,0
+PSA_Q.US,D,20240223,000000,18.24,18.45,18.2,18.45,8341,0
+PSA_Q.US,D,20240226,000000,18.47,18.5,18.31,18.3601,19373,0
+PSA_Q.US,D,20240227,000000,18.42,18.42,18.3,18.3,2769,0
+PSA_Q.US,D,20240228,000000,18.32,18.35,18.2425,18.2425,2950,0
+PSA_Q.US,D,20240229,000000,18.35,18.65,18.28,18.57,36005,0
+PSA_Q.US,D,20240301,000000,18.62,18.62,18.4689,18.48,5855,0
+PSA_Q.US,D,20240304,000000,18.52,18.52,18.44,18.4908,3877,0
+PSA_Q.US,D,20240305,000000,18.53,18.55,18.42,18.4689,6725,0
+PSA_Q.US,D,20240306,000000,18.5,18.5,18.42,18.5,15856,0
+PSA_Q.US,D,20240307,000000,18.5,18.6253,18.5,18.5999,5144,0
+PSA_Q.US,D,20240308,000000,18.68,18.71,18.62,18.69,5606,0
+PSA_Q.US,D,20240311,000000,18.75,18.79,18.745,18.745,8985,0
+PSA_Q.US,D,20240312,000000,18.54,18.6,18.49,18.6,4252,0
+PSA_Q.US,D,20240313,000000,18.63,18.67,18.61,18.63,28710,0
+PSA_Q.US,D,20240314,000000,18.67,18.67,18.48,18.5172,4112,0
+PSA_Q.US,D,20240315,000000,18.55,18.55,18.33,18.394,10211,0
+PSA_Q.US,D,20240318,000000,18.54,18.54,18.3,18.49,3309,0
+PSA_Q.US,D,20240319,000000,18.49,18.5,18.313,18.4629,16847,0
+PSA_Q.US,D,20240320,000000,18.49,18.49,18.37,18.46,9894,0
+PSA_Q.US,D,20240321,000000,18.47,18.57,18.47,18.5145,11102,0
+PSA_Q.US,D,20240322,000000,18.64,18.7,18.47,18.47,6384,0
+PSA_Q.US,D,20240325,000000,18.54,18.54,18.11,18.2,9584,0
+PSA_Q.US,D,20240326,000000,18.38,18.38,17.96,18.05,42241,0
+PSA_Q.US,D,20240327,000000,18.09,18.14,17.9,18.14,9697,0
+PSA_Q.US,D,20240328,000000,18.22,18.26,18.05,18.12,14520,0
+PSA_Q.US,D,20240401,000000,18.12,18.19,17.97,18.13,19059,0
+PSA_Q.US,D,20240402,000000,18.04,18.04,17.86,18.01,7942,0
+PSA_Q.US,D,20240403,000000,17.96,17.9727,17.69,17.9,9376,0
+PSA_Q.US,D,20240404,000000,17.96,18.0385,17.9194,17.97,12935,0
+PSA_Q.US,D,20240405,000000,17.97,18.08,17.9501,17.9501,5879,0
+PSA_Q.US,D,20240408,000000,18,18,17.8387,17.95,5994,0
+PSA_Q.US,D,20240409,000000,18.01,18.01,17.93,17.9476,4751,0
+PSA_Q.US,D,20240410,000000,17.88,17.88,17.44,17.56,5750,0
+PSA_Q.US,D,20240411,000000,17.67,17.67,17.28,17.3755,18728,0
+PSA_Q.US,D,20240412,000000,17.41,17.4304,17.17,17.205,16339,0
+PSA_Q.US,D,20240415,000000,17.29,17.29,16.71,16.77,33575,0
+PSA_Q.US,D,20240416,000000,16.99,16.99,16.67,16.8221,21853,0
+PSA_Q.US,D,20240417,000000,16.92,17.04,16.92,17.005,4984,0
+PSA_Q.US,D,20240418,000000,17.02,17.02,16.8,16.8739,10350,0
+PSA_Q.US,D,20240419,000000,16.99,17.04,16.89,16.98,14206,0
+PSA_Q.US,D,20240422,000000,17.06,17.17,16.98,17.15,7420,0
+PSA_Q.US,D,20240423,000000,17.15,17.53,17.15,17.51,20649,0
+PSA_Q.US,D,20240424,000000,17.52,17.6,17.2301,17.6,6050,0
+PSA_Q.US,D,20240425,000000,17.49,17.49,17.17,17.31,7882,0
+PSA_Q.US,D,20240426,000000,17.45,17.45,17.23,17.3,7179,0
+PSA_Q.US,D,20240429,000000,17.33,17.5,17.265,17.42,5009,0
+PSA_Q.US,D,20240430,000000,17.41,17.41,17.17,17.21,9950,0
+PSA_Q.US,D,20240501,000000,17.25,17.33,17.11,17.33,11463,0
+PSA_Q.US,D,20240502,000000,17.41,17.41,17.33,17.39,1710,0
+PSA_Q.US,D,20240503,000000,17.59,17.64,17.43,17.57,1247,0
+PSA_Q.US,D,20240506,000000,17.48,17.64,17.46,17.6,17420,0
+PSA_Q.US,D,20240507,000000,17.66,17.66,17.55,17.6,3143,0
+PSA_Q.US,D,20240508,000000,17.58,17.58,17.34,17.4,19040,0
+PSA_Q.US,D,20240509,000000,17.6,17.6,17.25,17.25,5804,0
+PSA_Q.US,D,20240510,000000,17.48,17.48,17.24,17.35,3724,0
+PSA_Q.US,D,20240513,000000,17.38,17.4,17.2988,17.4,5917,0
+PSA_Q.US,D,20240514,000000,17.33,17.42,17.2601,17.4,12097,0
+PSA_Q.US,D,20240515,000000,17.56,17.56,17.28,17.53,8232,0
+PSA_Q.US,D,20240516,000000,17.47,17.5158,17.36,17.39,15753,0
+PSA_Q.US,D,20240517,000000,17.39,17.39,17.29,17.37,8267,0
+PSA_Q.US,D,20240520,000000,17.37,17.4,17.37,17.4,13880,0
+PSA_Q.US,D,20240521,000000,17.46,17.46,17.24,17.37,5487,0
+PSA_Q.US,D,20240522,000000,17.34,17.35,17.22,17.35,9727,0
+PSA_Q.US,D,20240523,000000,17.47,17.47,17.16,17.25,12988,0
+PSA_Q.US,D,20240524,000000,17.3,17.33,17.2201,17.2201,2104,0
+PSA_Q.US,D,20240528,000000,17.31,17.5089,17.25,17.25,21232,0
+PSA_Q.US,D,20240529,000000,17.25,17.25,17.021,17.12,13755,0
+PSA_Q.US,D,20240530,000000,17.19,17.31,17.13,17.27,9575,0
+PSA_Q.US,D,20240531,000000,17.28,17.66,17.28,17.65,34801,0
+PSA_Q.US,D,20240603,000000,17.75,17.81,17.42,17.77,20580,0
+PSA_Q.US,D,20240604,000000,17.77,17.97,17.695,17.9,16494,0
+PSA_Q.US,D,20240605,000000,18,18,17.71,17.76,5978,0
+PSA_Q.US,D,20240606,000000,17.74,17.94,17.74,17.94,2783,0
+PSA_Q.US,D,20240607,000000,18.02,18.02,17.84,17.99,5208,0
+PSA_Q.US,D,20240610,000000,18.01,18.01,17.74,17.77,4813,0
+PSA_Q.US,D,20240611,000000,17.89,17.97,17.57,17.6,7262,0
+PSA_Q.US,D,20240612,000000,17.7,17.89,17.52,17.52,27927,0
+PSA_Q.US,D,20240613,000000,17.68,17.68,17.34,17.3565,5866,0
+PSA_Q.US,D,20240614,000000,17.35,17.51,17.2,17.28,8989,0
+PSA_Q.US,D,20240617,000000,17.29,17.29,17.11,17.27,8801,0
+PSA_Q.US,D,20240618,000000,17.29,17.4,17.2536,17.31,7507,0
+PSA_Q.US,D,20240620,000000,17.3,17.35,17.24,17.3017,2858,0
+PSA_Q.US,D,20240621,000000,17.34,17.35,17.25,17.3094,4410,0
+PSA_Q.US,D,20240624,000000,17.38,17.45,17.38,17.39,1831,0
+PSA_Q.US,D,20240625,000000,17.42,17.45,17.3601,17.3799,3366,0
+PSA_Q.US,D,20240626,000000,17.37,17.3808,17.22,17.31,27892,0
+PSA_Q.US,D,20240627,000000,17.39,17.46,17.37,17.37,8740,0
+PSA_Q.US,D,20240628,000000,17.37,17.52,17.37,17.52,6540,0
+PSA_Q.US,D,20240701,000000,17.5,17.5,17.19,17.4352,10019,0
+PSA_Q.US,D,20240702,000000,17.57,17.57,17.47,17.55,5333,0
+PSA_Q.US,D,20240703,000000,17.61,17.65,17.54,17.65,3911,0
+PSA_Q.US,D,20240705,000000,17.74,17.74,17.555,17.61,3082,0
+PSA_Q.US,D,20240708,000000,17.7,17.7,17.5321,17.5321,10179,0
+PSA_Q.US,D,20240709,000000,17.63,17.63,17.345,17.345,7583,0
+PSA_Q.US,D,20240710,000000,17.41,17.41,17.35,17.375,5201,0
+PSA_Q.US,D,20240711,000000,17.49,17.52,17.38,17.47,12687,0
+PSA_Q.US,D,20240712,000000,17.56,17.61,17.5101,17.53,4557,0
+PSA_Q.US,D,20240715,000000,17.61,17.61,17.43,17.6,14784,0
+PSA_Q.US,D,20240716,000000,17.6,17.61,17.52,17.58,11895,0
+PSA_Q.US,D,20240717,000000,17.58,17.6487,17.46,17.495,11862,0
+PSA_Q.US,D,20240718,000000,17.61,17.65,17.5,17.5,15360,0
+PSA_Q.US,D,20240719,000000,17.58,17.58,17.44,17.4666,26586,0
+PSA_Q.US,D,20240722,000000,17.58,17.5899,17.49,17.54,8738,0
+PSA_Q.US,D,20240723,000000,17.6,17.6,17.4588,17.55,5177,0
+PSA_Q.US,D,20240724,000000,17.55,17.55,17.34,17.3567,6355,0
+PSA_Q.US,D,20240725,000000,17.46,17.46,17.31,17.43,7842,0
+PSA_Q.US,D,20240726,000000,17.49,17.54,17.4401,17.47,4887,0
+PSA_Q.US,D,20240729,000000,17.6,17.6,17.39,17.49,5241,0
+PSA_Q.US,D,20240730,000000,17.42,17.49,17.36,17.46,5592,0
+PSA_Q.US,D,20240731,000000,17.55,17.57,17.3,17.57,9586,0
+PSA_Q.US,D,20240801,000000,17.57,17.61,17.46,17.575,11440,0
+PSA_Q.US,D,20240802,000000,17.71,17.81,17.56,17.8,7662,0
+PSA_Q.US,D,20240805,000000,17.7,17.89,17.66,17.74,7680,0
+PSA_Q.US,D,20240806,000000,17.87,17.89,17.82,17.89,4009,0
+PSA_Q.US,D,20240807,000000,17.98,18,17.86,18,18570,0
+PSA_Q.US,D,20240808,000000,18.02,18.13,17.955,18.13,6548,0
+PSA_Q.US,D,20240809,000000,18.16,18.16,18,18,2113,0
+PSA_Q.US,D,20240812,000000,18.1,18.1,17.92,17.92,5108,0
+PSA_Q.US,D,20240813,000000,18.07,18.12,18,18.12,3329,0
+PSA_Q.US,D,20240814,000000,18.17,18.31,18.14,18.3,18266,0
+PSA_Q.US,D,20240815,000000,18.32,18.32,18.18,18.22,4347,0
+PSA_Q.US,D,20240816,000000,18.25,18.33,18.25,18.33,613,0
+PSA_Q.US,D,20240819,000000,18.36,18.4697,18.24,18.46,10274,0
+PSA_Q.US,D,20240820,000000,18.49,18.49,18.412,18.47,3521,0
+PSA_Q.US,D,20240821,000000,18.49,18.49,18.365,18.415,5182,0
+PSA_Q.US,D,20240822,000000,18.5,18.61,18.375,18.375,5390,0
+PSA_Q.US,D,20240823,000000,18.49,18.56,18.43,18.43,3419,0
+PSA_Q.US,D,20240826,000000,18.56,18.6,18.44,18.44,3806,0
+PSA_Q.US,D,20240827,000000,18.46,18.5036,18.46,18.5036,1554,0
+PSA_Q.US,D,20240828,000000,18.58,18.6,18.43,18.455,7604,0
+PSA_Q.US,D,20240829,000000,18.6,18.6,18.47,18.53,3892,0
+PSA_Q.US,D,20240830,000000,18.47,18.47,18.04,18.16,93482,0
+PSA_Q.US,D,20240903,000000,18.23,18.305,18.17,18.22,32773,0
+PSA_Q.US,D,20240904,000000,18.3,18.47,18.3,18.43,9359,0
+PSA_Q.US,D,20240905,000000,18.525,18.6,18.525,18.6,10399,0
+PSA_Q.US,D,20240906,000000,18.6,18.6,18.4501,18.58,12875,0
+PSA_Q.US,D,20240909,000000,18.61,18.76,18.61,18.7287,5013,0
+PSA_Q.US,D,20240910,000000,18.8,18.86,18.75,18.785,6545,0
+PSA_Q.US,D,20240911,000000,18.91,18.91,18.74,18.9,11854,0
+PSA_Q.US,D,20240912,000000,18.96,19.11,18.96,19.1,5775,0
+PSA_Q.US,D,20240913,000000,18.92,18.92,18.84,18.89,5475,0
+PSA_Q.US,D,20240916,000000,18.99,19.03,18.8701,19.02,6429,0
+PSA_Q.US,D,20240917,000000,19.17,19.24,19.0247,19.165,11707,0
+PSA_Q.US,D,20240918,000000,19.19,19.24,19.14,19.21,5230,0
+PSA_Q.US,D,20240919,000000,19.47,19.47,19.24,19.39,10602,0
+PSA_Q.US,D,20240920,000000,19.41,19.43,19.355,19.38,3704,0
+PSA_Q.US,D,20240923,000000,19.42,19.42,19.31,19.37,6645,0
+PSA_Q.US,D,20240924,000000,19.39,19.39,19.24,19.38,5530,0
+PSA_Q.US,D,20240925,000000,19.44,19.44,19.27,19.3,6584,0
+PSA_Q.US,D,20240926,000000,19.47,19.47,19.31,19.35,7726,0
+PSA_Q.US,D,20240927,000000,19.35,19.3929,19.225,19.225,11536,0
+PSA_Q.US,D,20240930,000000,19.26,19.2996,18.96,18.96,11527,0
+PSA_Q.US,D,20241001,000000,19.03,19.125,18.94,19.01,20042,0
+PSA_Q.US,D,20241002,000000,19.08,19.19,18.99,19.19,14237,0
+PSA_Q.US,D,20241003,000000,19.18,19.18,19.0208,19.14,5284,0
+PSA_Q.US,D,20241004,000000,19.14,19.14,18.99,19.08,1357,0
+PSA_Q.US,D,20241007,000000,19.06,19.06,18.75,18.8947,4586,0
+PSA_Q.US,D,20241008,000000,18.97,19.09,18.86,19.09,3829,0
+PSA_Q.US,D,20241009,000000,19.05,19.1,19,19.09,9549,0
+PSA_Q.US,D,20241010,000000,19.1,19.1,18.9057,18.97,3237,0
+PSA_Q.US,D,20241011,000000,19,19.075,18.77,18.9,14485,0
+PSA_Q.US,D,20241014,000000,18.8,19,18.8,19,9720,0
+PSA_Q.US,D,20241015,000000,19.03,19.235,19.03,19.12,6538,0
+PSA_Q.US,D,20241016,000000,18.92,19.28,18.92,19.25,10785,0
+PSA_Q.US,D,20241017,000000,19.25,19.25,19.0223,19.19,4501,0
+PSA_Q.US,D,20241018,000000,19.15,19.25,19.13,19.249,6635,0
+PSA_Q.US,D,20241021,000000,19.2,19.215,18.855,18.94,14553,0
+PSA_Q.US,D,20241022,000000,19.07,19.15,18.86,19.09,5240,0
+PSA_Q.US,D,20241023,000000,18.93,19.06,18.72,18.8,4575,0
+PSA_Q.US,D,20241024,000000,18.88,18.88,18.6501,18.88,2517,0
+PSA_Q.US,D,20241025,000000,18.94,19.01,18.74,18.78,6605,0
+PSA_Q.US,D,20241028,000000,18.93,18.97,18.66,18.8,7162,0
+PSA_Q.US,D,20241029,000000,18.77,18.8,18.48,18.58,15543,0
+PSA_Q.US,D,20241030,000000,18.75,18.85,18.54,18.54,2800,0
+PSA_Q.US,D,20241031,000000,18.67,18.67,18.386,18.64,4681,0
+PSA_Q.US,D,20241101,000000,18.74,18.74,18.1773,18.18,5581,0
+PSA_Q.US,D,20241104,000000,18.38,18.38,18.2,18.335,6641,0
+PSA_Q.US,D,20241105,000000,18.47,18.64,18.375,18.64,12026,0
+PSA_Q.US,D,20241106,000000,18.41,18.41,18.16,18.25,96009,0
+PSA_Q.US,D,20241107,000000,18.24,18.33,18.1927,18.33,11065,0
+PSA_Q.US,D,20241108,000000,18.42,18.55,18.41,18.53,21194,0
+PSA_Q.US,D,20241111,000000,18.5179,18.53,18.24,18.4,3218,0
+PSA_Q.US,D,20241112,000000,18.1783,18.4,18,18,8899,0
+PSA_Q.US,D,20241113,000000,18.120796,18.23,17.9691,18.12,8607,0
+PSA_Q.US,D,20241114,000000,17.9013,18.17,17.9013,18.04,7918,0
+PSA_Q.US,D,20241115,000000,17.8514,18.1,17.81,17.9301,7385,0
+PSA_Q.US,D,20241118,000000,17.88,17.91,17.83,17.86,7486,0
+PSA_Q.US,D,20241119,000000,17.98,17.98,17.6,17.73,20803,0
+PSA_Q.US,D,20241120,000000,17.56,17.73,17.47,17.48,10212,0
+PSA_Q.US,D,20241121,000000,17.6585,17.6585,17.57,17.5798,4601,0
+PSA_Q.US,D,20241122,000000,17.66,17.7597,17.6301,17.6853,8325,0
+PSA_Q.US,D,20241125,000000,18.09,18.09,17.76,17.9,9654,0
+PSA_Q.US,D,20241126,000000,17.91,17.91,17.63,17.7,6148,0
+PSA_Q.US,D,20241127,000000,17.72,17.85,17.62,17.75,13357,0
+PSA_Q.US,D,20241129,000000,17.77,17.91,17.67,17.75,11756,0
+PSA_Q.US,D,20241202,000000,17.85,17.9,17.66,17.7,43006,0
+PSA_Q.US,D,20241203,000000,17.79,17.79,17.55,17.58,10114,0
+PSA_Q.US,D,20241204,000000,17.55,17.6878,17.49,17.62,12999,0
+PSA_Q.US,D,20241205,000000,17.5,17.6476,17.5,17.55,13821,0
+PSA_Q.US,D,20241206,000000,17.62,17.68,17.57,17.57,6553,0
+PSA_Q.US,D,20241209,000000,17.57,17.59,17.42,17.46,3250,0
+PSA_Q.US,D,20241210,000000,17.45,17.5,17.3314,17.4559,10865,0
+PSA_Q.US,D,20241211,000000,17.5264,17.6159,17.45,17.45,8904,0
+PSA_Q.US,D,20241212,000000,17.37,17.4,17.25,17.3099,18991,0
+PSA_Q.US,D,20241213,000000,17.2297,17.2297,16.8501,16.9,26957,0
+PSA_Q.US,D,20241216,000000,16.93,17.04,16.75,16.81,20227,0
+PSA_Q.US,D,20241217,000000,16.96,16.96,16.6935,16.9,15727,0
+PSA_Q.US,D,20241218,000000,16.865,16.93,16.51,16.7086,53247,0
+PSA_Q.US,D,20241219,000000,16.6,16.6,16.4483,16.4951,14876,0
+PSA_Q.US,D,20241220,000000,16.52,16.7,16.5,16.7,37708,0
+PSA_Q.US,D,20241223,000000,16.62,16.66,16.52,16.551,9915,0
+PSA_Q.US,D,20241224,000000,16.5,16.53,16.42,16.53,9774,0
+PSA_Q.US,D,20241226,000000,16.53,16.55,16.35,16.43,40098,0
+PSA_Q.US,D,20241227,000000,16.36,16.46,16.26,16.41,49147,0
+PSA_Q.US,D,20241230,000000,16.25,16.59,16.2013,16.59,25910,0
+PSA_Q.US,D,20241231,000000,16.5,17.01,16.5,17.01,89782,0
+PSA_Q.US,D,20250102,000000,16.72,17.33,16.72,17.14,22967,0
+PSA_Q.US,D,20250103,000000,17.1,17.29,16.99,17.22,11545,0
+PSA_Q.US,D,20250106,000000,17.2183,17.2183,17.028,17.0849,17258,0
+PSA_Q.US,D,20250107,000000,17.12,17.12,16.75,16.75,8198,0
+PSA_Q.US,D,20250108,000000,16.69,16.8164,16.66,16.7044,20773,0
+PSA_Q.US,D,20250110,000000,16.32,16.6,16.27,16.42,13015,0
+PSA_Q.US,D,20250113,000000,16.4,16.4,16.18,16.22,21412,0
+PSA_Q.US,D,20250114,000000,16.3735,16.3735,16.18,16.275,15084,0
+PSA_Q.US,D,20250115,000000,16.52,16.94,16.47,16.81,16690,0
+PSA_Q.US,D,20250116,000000,16.7,16.9695,16.5,16.76,19526,0
+PSA_Q.US,D,20250117,000000,16.78,16.8906,16.69,16.8,22939,0
+PSA_Q.US,D,20250121,000000,16.9,16.99,16.8,16.97,8133,0
+PSA_Q.US,D,20250122,000000,17.11,17.1389,16.82,16.9,11762,0
+PSA_Q.US,D,20250123,000000,16.85,16.92,16.78,16.885,14903,0
+PSA_Q.US,D,20250124,000000,16.935,17.04,16.8759,16.9273,6753,0
+PSA_Q.US,D,20250127,000000,16.97,17.27,16.89,16.96,77968,0
+PSA_Q.US,D,20250128,000000,16.94,17.013,16.82,16.8801,18203,0
+PSA_Q.US,D,20250129,000000,16.885,16.885,16.7306,16.8505,4025,0
+PSA_Q.US,D,20250130,000000,16.95,16.95,16.8,16.92,5597,0
+PSA_Q.US,D,20250131,000000,16.85,16.9482,16.59,16.68,18441,0
+PSA_Q.US,D,20250203,000000,16.59,16.76,16.59,16.6899,9105,0
+PSA_Q.US,D,20250204,000000,16.7,16.72,16.53,16.64,6317,0
+PSA_Q.US,D,20250205,000000,16.85,16.92,16.79,16.87,8439,0
+PSA_Q.US,D,20250206,000000,16.87,16.9,16.7362,16.81,12871,0
+PSA_Q.US,D,20250207,000000,16.72,16.79,16.66,16.66,7699,0
+PSA_Q.US,D,20250210,000000,16.765,16.8,16.69,16.79,4548,0
+PSA_Q.US,D,20250211,000000,16.74,16.84,16.7,16.82,11960,0
+PSA_Q.US,D,20250212,000000,16.6023,16.6889,16.5787,16.6118,4320,0
+PSA_Q.US,D,20250213,000000,16.7886,16.828,16.67,16.82,5404,0
+PSA_Q.US,D,20250214,000000,16.94,16.94,16.8301,16.88,9051,0
+PSA_Q.US,D,20250218,000000,16.86,16.87,16.7585,16.79,13721,0
+PSA_Q.US,D,20250219,000000,16.85,16.85,16.685,16.685,3918,0
+PSA_Q.US,D,20250220,000000,16.69,16.7546,16.64,16.73,31672,0
+PSA_Q.US,D,20250221,000000,16.7236,16.78,16.66,16.69,3467,0
+PSA_Q.US,D,20250224,000000,16.75,16.83,16.71,16.71,5346,0
+PSA_Q.US,D,20250225,000000,16.75,17,16.75,16.9979,21331,0
+PSA_Q.US,D,20250226,000000,16.935,16.99,16.9,16.935,21791,0
+PSA_Q.US,D,20250227,000000,16.8958,16.92,16.86,16.865,13572,0
+PSA_Q.US,D,20250228,000000,16.95,16.95,16.81,16.89,59329,0
+PSA_Q.US,D,20250303,000000,16.9,17,16.88,16.88,26196,0
+PSA_Q.US,D,20250304,000000,16.81,16.87,16.78,16.829,25488,0
+PSA_Q.US,D,20250305,000000,16.81,16.8829,16.79,16.8,8559,0
+PSA_Q.US,D,20250306,000000,16.8613,16.8613,16.73,16.73,4686,0
+PSA_Q.US,D,20250307,000000,16.7788,16.87,16.58,16.6549,6426,0
+PSA_Q.US,D,20250310,000000,16.7,16.71,16.58,16.6499,8942,0
+PSA_Q.US,D,20250311,000000,16.6,16.6858,16.5858,16.6376,4256,0
+PSA_Q.US,D,20250312,000000,16.6345,16.75,16.62,16.7,2198,0
+PSA_Q.US,D,20250313,000000,16.47,16.49,16.41,16.48,11452,0
+PSA_Q.US,D,20250314,000000,16.61,16.61,16.52,16.56,13029,0
+PSA_Q.US,D,20250317,000000,16.61,16.66,16.56,16.66,17743,0
+PSA_Q.US,D,20250318,000000,16.57,16.64,16.54,16.61,5160,0
+PSA_Q.US,D,20250319,000000,16.61,16.65,16.52,16.65,24646,0
+PSA_Q.US,D,20250320,000000,16.64,16.67,16.5,16.54,19036,0
+PSA_Q.US,D,20250321,000000,16.51,16.5688,16.48,16.52,4053,0
+PSA_Q.US,D,20250324,000000,16.52,16.59,16.43,16.46,15684,0
+PSA_Q.US,D,20250325,000000,18,18,16.42,16.46,8832,0
+PSA_Q.US,D,20250326,000000,16.46,16.46,16.314,16.34,13466,0
+PSA_Q.US,D,20250327,000000,16.34,16.34,16.2,16.27,16992,0
+PSA_Q.US,D,20250328,000000,16.39,16.4,16.2,16.25,5432,0
+PSA_Q.US,D,20250331,000000,16.24,16.25,16.17,16.24,14588,0
+PSA_Q.US,D,20250401,000000,16.2,16.28,16.12,16.2,7359,0
+PSA_Q.US,D,20250402,000000,16.1122,16.23,16.11,16.2,13936,0
+PSA_Q.US,D,20250403,000000,15.975,16.0896,15.9,16.06,17779,0
+PSA_Q.US,D,20250404,000000,15.98,16.0649,15.82,16.04,28401,0
+PSA_Q.US,D,20250407,000000,15.86,15.95,15.81,15.81,13242,0
+PSA_Q.US,D,20250408,000000,15.86,15.94,15.69,15.762,12888,0
+PSA_Q.US,D,20250409,000000,15.6868,16.08,15.6,16.05,9001,0
+PSA_Q.US,D,20250410,000000,15.95,16,15.67,15.68,14233,0
+PSA_Q.US,D,20250411,000000,15.52,15.63,15.43,15.56,38180,0
+PSA_Q.US,D,20250414,000000,15.7,15.8048,15.58,15.624,38841,0
+PSA_Q.US,D,20250415,000000,15.73,15.81,15.62,15.8,26801,0
+PSA_Q.US,D,20250416,000000,15.76,15.85,15.76,15.792,19085,0
+PSA_Q.US,D,20250417,000000,15.88,15.9499,15.86,15.86,4598,0
+PSA_Q.US,D,20250421,000000,15.77,15.85,15.7,15.7643,21478,0
+PSA_Q.US,D,20250422,000000,15.8759,15.9,15.76,15.88,3955,0
+PSA_Q.US,D,20250423,000000,16.19,16.19,15.96,15.9999,10297,0
+PSA_Q.US,D,20250424,000000,16,16.1233,16,16.0501,35103,0
+PSA_Q.US,D,20250425,000000,16.06,16.149,16,16.03,7810,0
+PSA_Q.US,D,20250428,000000,16.08,16.1238,16.01,16.07,2255,0
+PSA_Q.US,D,20250429,000000,16.1177,16.1177,16.02,16.03,2939,0
+PSA_Q.US,D,20250430,000000,15.97,15.98,15.9,15.96,4332,0
+PSA_Q.US,D,20250501,000000,15.88,15.97,15.81,15.84,11399,0
+PSA_Q.US,D,20250502,000000,15.92,15.95,15.72,15.8,38232,0
+PSA_Q.US,D,20250505,000000,15.8,15.91,15.755,15.755,20466,0
+PSA_Q.US,D,20250506,000000,15.78,15.87,15.7,15.83,17632,0
+PSA_Q.US,D,20250507,000000,15.946,15.946,15.78,15.884,6128,0
+PSA_Q.US,D,20250508,000000,15.85,16.03,15.85,15.95,12796,0
+PSA_Q.US,D,20250509,000000,15.99,15.99,15.92,15.945,2303,0
+PSA_Q.US,D,20250512,000000,15.965,16.04,15.92,15.92,6306,0
+PSA_Q.US,D,20250513,000000,16,16,15.88,15.9028,3692,0
+PSA_Q.US,D,20250514,000000,15.92,15.969,15.81,15.82,4597,0
+PSA_Q.US,D,20250515,000000,15.87,15.9388,15.74,15.88,14438,0
+PSA_Q.US,D,20250516,000000,15.8956,15.94,15.8,15.94,8758,0
+PSA_Q.US,D,20250519,000000,15.85,15.9,15.8,15.89,13240,0
+PSA_Q.US,D,20250520,000000,15.88,15.9575,15.84,15.85,13600,0
+PSA_Q.US,D,20250521,000000,15.7497,15.8,15.57,15.59,11595,0
+PSA_Q.US,D,20250522,000000,15.7,15.7,15.59,15.63,13460,0
+PSA_Q.US,D,20250523,000000,15.63,15.66,15.607,15.66,6627,0
+PSA_Q.US,D,20250527,000000,15.75,15.81,15.6587,15.76,12844,0
+PSA_Q.US,D,20250528,000000,15.81,15.81,15.68,15.68,5467,0
+PSA_Q.US,D,20250529,000000,15.69,15.8336,15.68,15.69,1576,0
+PSA_Q.US,D,20250530,000000,15.65,15.71,15.61,15.63,72813,0
+PSA_Q.US,D,20250602,000000,15.7,15.7,15.57,15.59,27285,0
+PSA_Q.US,D,20250603,000000,15.7593,15.7593,15.59,15.64,14908,0
+PSA_Q.US,D,20250604,000000,15.69,15.75,15.65,15.72,42019,0
+PSA_Q.US,D,20250605,000000,15.8,15.81,15.7,15.74,16154,0
+PSA_Q.US,D,20250606,000000,15.75,15.75,15.67,15.69,7845,0
+PSA_Q.US,D,20250609,000000,15.7,15.77,15.67,15.75,34625,0
+PSA_Q.US,D,20250610,000000,15.81,15.82,15.7101,15.75,11654,0
+PSA_Q.US,D,20250611,000000,15.82,15.85,15.8,15.84,28830,0
+PSA_Q.US,D,20250612,000000,15.7,15.71,15.5,15.58,21727,0
+PSA_Q.US,D,20250613,000000,15.5062,15.59,15.4101,15.55,18325,0
+PSA_Q.US,D,20250616,000000,15.62,15.81,15.3568,15.5,29668,0
+PSA_Q.US,D,20250617,000000,15.63,15.63,15.3,15.39,36297,0
+PSA_Q.US,D,20250618,000000,15.45,15.45,15.37,15.44,6178,0
+PSA_Q.US,D,20250620,000000,15.47,15.5297,15.42,15.51,5986,0
+PSA_Q.US,D,20250623,000000,15.45,15.565,15.45,15.54,14740,0
+PSA_Q.US,D,20250624,000000,15.61,15.74,15.57,15.74,22601,0
+PSA_Q.US,D,20250625,000000,15.74,15.74,15.58,15.68,13392,0
+PSA_Q.US,D,20250626,000000,15.76,15.84,15.66,15.83,13546,0
+PSA_Q.US,D,20250627,000000,15.75,15.83,15.726,15.73,13699,0
+PSA_Q.US,D,20250630,000000,15.73,15.8229,15.62,15.7,15325,0
+PSA_Q.US,D,20250701,000000,15.62,15.85,15.61,15.84,59750,0
+PSA_Q.US,D,20250702,000000,15.86,15.942,15.81,15.9,8709,0
+PSA_Q.US,D,20250703,000000,15.98,16.04,15.91,15.98,9225,0
+PSA_Q.US,D,20250707,000000,15.8714,15.9735,15.75,15.78,26062,0
+PSA_Q.US,D,20250708,000000,15.73,15.84,15.73,15.84,20953,0
+PSA_Q.US,D,20250709,000000,15.9,15.9313,15.82,15.9313,6186,0
+PSA_Q.US,D,20250710,000000,15.97,16.05,15.9,15.9999,10066,0
+PSA_Q.US,D,20250711,000000,15.92,15.99,15.87,15.93,2700,0
+PSA_Q.US,D,20250714,000000,15.93,15.93,15.73,15.81,11019,0
+PSA_Q.US,D,20250715,000000,15.8,15.8,15.63,15.63,28344,0
+PSA_Q.US,D,20250716,000000,15.66,15.69,15.505,15.55,30165,0
+PSA_Q.US,D,20250717,000000,15.62,15.72,15.6,15.7199,12281,0
+PSA_Q.US,D,20250718,000000,15.75,15.82,15.71,15.75,6328,0
+PSA_Q.US,D,20250721,000000,15.7572,15.83,15.7002,15.7603,5482,0
+PSA_Q.US,D,20250722,000000,15.68,15.79,15.6301,15.73,12077,0
+PSA_Q.US,D,20250723,000000,15.66,15.66,15.52,15.55,21405,0
+PSA_Q.US,D,20250724,000000,15.5698,15.625,15.5698,15.625,3012,0
+PSA_Q.US,D,20250725,000000,15.6424,15.65,15.57,15.65,8931,0
+PSA_Q.US,D,20250728,000000,15.5875,15.68,15.5875,15.68,16308,0
+PSA_Q.US,D,20250729,000000,15.69,15.77,15.69,15.77,8123,0
+PSA_Q.US,D,20250730,000000,15.755,15.8,15.705,15.71,6383,0
+PSA_Q.US,D,20250731,000000,15.76,15.95,15.76,15.83,13519,0
+PSA_Q.US,D,20250801,000000,15.81,16.04,15.81,15.9999,14217,0
+PSA_Q.US,D,20250804,000000,15.75,16.16,15.74,16.16,19439,0
+PSA_Q.US,D,20250805,000000,16.18,16.23,16.085,16.23,28055,0
+PSA_Q.US,D,20250806,000000,16.115,16.2045,16.0508,16.15,29697,0
+PSA_Q.US,D,20250807,000000,16.2,16.2,16,16.0685,25340,0
+PSA_Q.US,D,20250808,000000,16.11,16.13,16.01,16.06,10626,0
+PSA_Q.US,D,20250811,000000,16.0795,16.14,16.07,16.11,5237,0
+PSA_Q.US,D,20250812,000000,16.02,16.1236,16.01,16.1,5340,0
+PSA_Q.US,D,20250813,000000,16.155,16.2,16.15,16.2,2254,0
+PSA_Q.US,D,20250814,000000,16.1206,16.18,16.08,16.17,8328,0
+PSA_Q.US,D,20250815,000000,16.0869,16.2,16.0869,16.1,18854,0
+PSA_Q.US,D,20250818,000000,16.16,16.16,16.06,16.06,14326,0
+PSA_Q.US,D,20250819,000000,16.1184,16.1695,16.06,16.1695,10397,0
+PSA_Q.US,D,20250820,000000,16.1468,16.2,16.1468,16.2,5566,0
+PSA_Q.US,D,20250821,000000,16.2,16.2,16.134,16.134,15603,0
+PSA_Q.US,D,20250822,000000,16.16,16.29,16.16,16.25,8978,0
+PSA_Q.US,D,20250825,000000,16.29,16.33,16.14,16.26,13482,0
+PSA_Q.US,D,20250826,000000,16.2502,16.2502,16.11,16.12,7833,0
+PSA_Q.US,D,20250827,000000,16.06,16.14,16.04,16.0973,13899,0
+PSA_Q.US,D,20250828,000000,16.06,16.15,16.06,16.1,5123,0
+PSA_Q.US,D,20250829,000000,16.0775,16.0908,16.04,16.09,20951,0
+PSA_Q.US,D,20250902,000000,16,16.02,15.95,16,5615,0
+PSA_Q.US,D,20250903,000000,16.0825,16.1,15.92,16.01,17023,0
+PSA_Q.US,D,20250904,000000,16.02,16.1,16,16.08,19704,0
+PSA_Q.US,D,20250905,000000,16.2,16.34,16.14,16.32,26343,0
+PSA_Q.US,D,20250908,000000,16.39,16.5,16.39,16.45,22849,0
+PSA_Q.US,D,20250909,000000,16.45,16.48,16.26,16.48,47777,0
+PSA_Q.US,D,20250910,000000,16.6,16.6,16.51,16.58,8740,0
+PSA_Q.US,D,20250911,000000,16.61,16.7915,16.58,16.79,22362,0
+PSA_Q.US,D,20250912,000000,16.7,16.97,16.7,16.93,28188,0
+PSA_Q.US,D,20250915,000000,16.67,16.79,16.65,16.69,10378,0
+PSA_Q.US,D,20250916,000000,16.62,16.7,16.6184,16.7,15456,0
+PSA_Q.US,D,20250917,000000,16.6734,16.895,16.665,16.85,73837,0
+PSA_Q.US,D,20250918,000000,16.74,16.9152,16.74,16.87,93265,0
+PSA_Q.US,D,20250919,000000,16.8,16.93,16.795,16.93,38165,0
+PSA_Q.US,D,20250922,000000,16.99,16.99,16.83,16.92,7616,0
+PSA_Q.US,D,20250923,000000,16.86,16.94,16.845,16.88,27671,0
+PSA_Q.US,D,20250924,000000,16.86,16.92,16.83,16.9106,34727,0
+PSA_Q.US,D,20250925,000000,16.91,17.1465,16.875,17.095,112784,0
+PSA_Q.US,D,20250926,000000,17.11,17.1606,17,17.11,18013,0
+PSA_Q.US,D,20250929,000000,17.25,17.26,17.06,17.2501,13085,0
+PSA_Q.US,D,20250930,000000,17.17,17.42,17,17.11,40557,0
+PSA_Q.US,D,20251001,000000,17.3,17.41,17.09,17.32,8621,0
+PSA_Q.US,D,20251002,000000,17.21,17.23,17.19,17.19,2009,0
+PSA_Q.US,D,20251003,000000,17.19,17.3,17.19,17.3,3042,0
+PSA_Q.US,D,20251006,000000,17.19,17.42,17.19,17.42,3140,0
+PSA_Q.US,D,20251007,000000,17.5699,17.5699,17.11,17.15,14351,0
+PSA_Q.US,D,20251008,000000,17.16,17.16,17.03,17.03,6543,0
+PSA_Q.US,D,20251009,000000,17.09,17.11,16.82,16.91,12017,0
+PSA_Q.US,D,20251010,000000,17.1469,17.1469,16.71,16.71,7811,0
+PSA_Q.US,D,20251013,000000,16.97,16.97,16.82,16.82,2742,0
+PSA_Q.US,D,20251014,000000,16.92,16.94,16.6313,16.71,5230,0
+PSA_Q.US,D,20251015,000000,16.66,16.9999,16.66,16.85,3284,0
+PSA_Q.US,D,20251016,000000,16.8901,16.9265,16.7901,16.81,2018,0
+PSA_Q.US,D,20251017,000000,16.95,16.95,16.8352,16.89,2896,0
+PSA_Q.US,D,20251020,000000,16.8171,17.04,16.8171,17.04,2920,0
+PSA_Q.US,D,20251021,000000,17,17.1402,17,17.1,14250,0
+PSA_Q.US,D,20251022,000000,17.039,17.15,16.95,16.9999,4735,0
+PSA_Q.US,D,20251023,000000,16.95,16.9732,16.88,16.9732,592,0
+PSA_Q.US,D,20251024,000000,17.11,17.11,16.9031,16.9501,1251,0
+PSA_Q.US,D,20251027,000000,17.09,17.1,16.95,16.95,7648,0
+PSA_Q.US,D,20251028,000000,17.15,17.17,16.95,17.04,6372,0
+PSA_Q.US,D,20251029,000000,16.9874,17.07,16.9502,16.9502,1919,0
+PSA_Q.US,D,20251030,000000,16.82,16.87,16.71,16.71,2329,0
+PSA_Q.US,D,20251031,000000,16.65,16.72,16.59,16.72,6060,0
+PSA_Q.US,D,20251103,000000,16.6469,16.74,16.46,16.6699,10667,0
+PSA_Q.US,D,20251104,000000,16.5,16.65,16.4,16.46,6508,0
+PSA_Q.US,D,20251105,000000,16.43,16.58,16.42,16.53,7419,0
+PSA_Q.US,D,20251106,000000,16.53,16.6,16.475,16.5,5926,0
+PSA_Q.US,D,20251107,000000,16.38,16.4322,16.38,16.4275,3512,0
+PSA_Q.US,D,20251110,000000,16.41,16.53,16.37,16.48,10451,0
+PSA_Q.US,D,20251111,000000,16.5068,16.5068,16.36,16.48,6341,0
+PSA_Q.US,D,20251112,000000,16.37,16.45,16.32,16.32,32123,0
+PSA_Q.US,D,20251113,000000,16.26,16.3048,16.11,16.11,15128,0
+PSA_Q.US,D,20251114,000000,16.2304,16.2304,16.03,16.08,3072,0
+PSA_Q.US,D,20251117,000000,16.1272,16.1272,15.8855,15.8855,9637,0
+PSA_Q.US,D,20251118,000000,15.9543,16.0089,15.86,15.93,61730,0
+PSA_Q.US,D,20251119,000000,15.88,15.91,15.86,15.87,7506,0
+PSA_Q.US,D,20251120,000000,15.9063,15.985,15.84,15.89,16421,0
+PSA_Q.US,D,20251121,000000,15.88,15.98,15.86,15.95,5584,0
+PSA_Q.US,D,20251124,000000,15.99,16.05,15.9038,15.94,7109,0
+PSA_Q.US,D,20251125,000000,15.9807,16.11,15.94,16.035,6260,0
+PSA_Q.US,D,20251126,000000,16,16.08,15.98,16.04,28036,0
+PSA_Q.US,D,20251128,000000,16.04,16.1,16.04,16.08,4202,0
+PSA_Q.US,D,20251201,000000,15.99,16.06,15.99,16.06,9948,0
+PSA_Q.US,D,20251202,000000,15.99,16.05,15.9522,16,12617,0
+PSA_Q.US,D,20251203,000000,16.05,16.05,15.95,16.04,14619,0
+PSA_Q.US,D,20251204,000000,16.01,16.01,15.95,15.95,2581,0
+PSA_Q.US,D,20251205,000000,16.0039,16.01,15.88,15.9,48280,0
+PSA_Q.US,D,20251208,000000,15.8718,15.88,15.7501,15.815,27770,0
+PSA_Q.US,D,20251209,000000,15.8,15.935,15.78,15.8,96146,0
+PSA_Q.US,D,20251210,000000,15.82,16.01,15.8,16,37332,0
+PSA_Q.US,D,20251211,000000,16.01,16.135,15.91,16.135,17079,0
+PSA_Q.US,D,20251212,000000,16.134,16.23,16.05,16.05,13184,0
+PSA_Q.US,D,20251215,000000,15.845,15.92,15.74,15.75,24668,0
+PSA_Q.US,D,20251216,000000,15.8136,15.82,15.75,15.81,5959,0
+PSA_Q.US,D,20251217,000000,15.84,15.9599,15.68,15.69,19592,0
+PSA_Q.US,D,20251218,000000,15.84,15.93,15.74,15.74,11770,0
+PSA_Q.US,D,20251219,000000,15.7874,15.8487,15.7,15.73,7789,0
+PSA_Q.US,D,20251222,000000,15.8,15.8,15.73,15.73,5854,0
+PSA_Q.US,D,20251223,000000,15.759,15.759,15.65,15.65,6977,0
+PSA_Q.US,D,20251224,000000,15.65,15.72,15.62,15.68,12849,0
+PSA_Q.US,D,20251226,000000,15.6958,15.72,15.65,15.72,4168,0
+PSA_Q.US,D,20251229,000000,15.76,15.76,15.65,15.71,7519,0
+PSA_Q.US,D,20251230,000000,15.6449,15.79,15.63,15.69,25053,0
+PSA_Q.US,D,20251231,000000,15.68,15.75,15.68,15.75,14733,0
+PSA_Q.US,D,20260102,000000,15.88,15.92,15.71,15.89,5786,0
+PSA_Q.US,D,20260105,000000,15.98,16.0199,15.89,15.97,4005,0
+PSA_Q.US,D,20260106,000000,15.85,15.96,15.83,15.96,4342,0
+PSA_Q.US,D,20260107,000000,15.95,16.04,15.84,15.93,6260,0
+PSA_Q.US,D,20260108,000000,15.97,15.99,15.83,15.94,9240,0
+PSA_Q.US,D,20260109,000000,15.89,15.93,15.83,15.92,14140,0
+PSA_Q.US,D,20260112,000000,15.83,15.89,15.79,15.85,29070,0
+PSA_Q.US,D,20260113,000000,15.91,15.9831,15.84,15.9095,15873,0
+PSA_Q.US,D,20260114,000000,15.88,15.979,15.8202,15.97,18704,0
+PSA_Q.US,D,20260115,000000,16,16.1,15.97,16.06,18218,0
+PSA_Q.US,D,20260116,000000,16.07,16.09,16,16.03,5639,0
+PSA_Q.US,D,20260120,000000,15.8616,16.0299,15.81,15.88,15347,0
+PSA_Q.US,D,20260121,000000,15.91,16.02,15.81,15.97,4860,0
+PSA_Q.US,D,20260122,000000,16.02,16.02,15.92,16,15424,0
+PSA_Q.US,D,20260123,000000,16.05,16.05,15.98,16.01,3811,0
+PSA_Q.US,D,20260126,000000,16.06,16.08,16.01,16.06,12506,0
+PSA_Q.US,D,20260127,000000,16.06,16.09,16.0239,16.07,17045,0
+PSA_Q.US,D,20260128,000000,16.02,16.0599,16,16.05,11284,0
+PSA_Q.US,D,20260129,000000,15.95,15.9871,15.92,15.92,12393,0
+PSA_Q.US,D,20260130,000000,15.91,16,15.89,15.975,11438,0
+PSA_Q.US,D,20260202,000000,16.014,16.06,15.92,15.97,16424,0
+PSA_Q.US,D,20260203,000000,15.93,15.9474,15.84,15.8501,7387,0
+PSA_Q.US,D,20260204,000000,15.86,15.905,15.85,15.87,6885,0
+PSA_Q.US,D,20260205,000000,15.86,15.872,15.77,15.77,11637,0
+PSA_Q.US,D,20260206,000000,15.82,15.88,15.8,15.8,8750,0
+PSA_Q.US,D,20260209,000000,15.82,15.88,15.7617,15.88,18501,0
+PSA_Q.US,D,20260210,000000,15.85,15.88,15.76,15.8499,8093,0
+PSA_Q.US,D,20260211,000000,15.82,15.89,15.82,15.88,8634,0
+PSA_Q.US,D,20260212,000000,15.91,15.95,15.84,15.9025,7750,0
+PSA_Q.US,D,20260213,000000,15.93,16.005,15.9,15.985,7788,0
+PSA_Q.US,D,20260217,000000,15.97,16.07,15.93,16.06,12716,0
+PSA_Q.US,D,20260218,000000,16.03,16.1499,16.03,16.09,6172,0
diff --git a/daily/us/nyse stocks/2/psbd.us.txt b/daily/us/nyse stocks/2/psbd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..edde9e9fee4386ae88af80c58f6ff07625ecea54
--- /dev/null
+++ b/daily/us/nyse stocks/2/psbd.us.txt	
@@ -0,0 +1,524 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PSBD.US,D,20240118,000000,16.25,16.46,16.01,16.19,1044700,0
+PSBD.US,D,20240119,000000,16.22,16.48,16.05,16.37,514587,0
+PSBD.US,D,20240122,000000,16.45,16.6664,15.57,16.26,188082,0
+PSBD.US,D,20240123,000000,16.16,16.5,16.16,16.46,113105,0
+PSBD.US,D,20240124,000000,16.36,16.48,16.18,16.46,147685,0
+PSBD.US,D,20240125,000000,16.29,16.5,16.18,16.32,97631,0
+PSBD.US,D,20240126,000000,16.4,16.75,16.11,16.24,592277,0
+PSBD.US,D,20240129,000000,16.38,16.48,16.24,16.35,73483,0
+PSBD.US,D,20240130,000000,16.45,16.45,16.1409,16.23,544224,0
+PSBD.US,D,20240131,000000,16.22,16.38,16.18,16.35,52119,0
+PSBD.US,D,20240201,000000,16.4,16.4,16.12,16.18,86164,0
+PSBD.US,D,20240202,000000,16.18,16.4191,16.1,16.19,87361,0
+PSBD.US,D,20240205,000000,16.13,16.25,15.63,15.95,166586,0
+PSBD.US,D,20240206,000000,15.82,16.56,15.82,16.13,144646,0
+PSBD.US,D,20240207,000000,16.24,16.24,15.87,16.06,93941,0
+PSBD.US,D,20240208,000000,16.16,16.37,16.11,16.15,71034,0
+PSBD.US,D,20240209,000000,16.06,16.35,16.03,16.28,60701,0
+PSBD.US,D,20240212,000000,16.17,16.5,15.98,16.26,132917,0
+PSBD.US,D,20240213,000000,16.19,16.3,16,16.02,141904,0
+PSBD.US,D,20240214,000000,16.09,16.6,16.09,16.25,133447,0
+PSBD.US,D,20240215,000000,16.4,16.5,16.03,16.06,66353,0
+PSBD.US,D,20240216,000000,16.12,16.81,15.88,16.45,292436,0
+PSBD.US,D,20240220,000000,16.15,16.674,16.15,16.58,103172,0
+PSBD.US,D,20240221,000000,16.67,16.95,16.4101,16.76,106251,0
+PSBD.US,D,20240222,000000,16.63,17.12,16.16,16.29,102051,0
+PSBD.US,D,20240223,000000,16.41,16.48,16.15,16.34,26834,0
+PSBD.US,D,20240226,000000,16.26,16.44,16.15,16.15,58755,0
+PSBD.US,D,20240227,000000,16.41,16.41,16.02,16.03,66230,0
+PSBD.US,D,20240228,000000,16.35,16.45,16.1,16.37,96115,0
+PSBD.US,D,20240229,000000,16.21,16.4806,16.21,16.26,34369,0
+PSBD.US,D,20240301,000000,16.15,16.45,16.1414,16.26,59726,0
+PSBD.US,D,20240304,000000,16.34,16.505,16.22,16.22,35218,0
+PSBD.US,D,20240305,000000,16.15,16.4199,16.07,16.16,24469,0
+PSBD.US,D,20240306,000000,16.31,16.39,16.2,16.23,58005,0
+PSBD.US,D,20240307,000000,16.6,17,16.21,16.23,30066,0
+PSBD.US,D,20240308,000000,16.2,16.46,16.1601,16.25,31297,0
+PSBD.US,D,20240311,000000,16.35,16.52,16.16,16.3,31461,0
+PSBD.US,D,20240312,000000,16.25,16.66,16.25,16.45,34196,0
+PSBD.US,D,20240313,000000,16.54,16.55,16.25,16.28,15182,0
+PSBD.US,D,20240314,000000,16.23,16.34,16.17,16.21,21436,0
+PSBD.US,D,20240315,000000,16.12,16.46,16.09,16.43,28528,0
+PSBD.US,D,20240318,000000,16.53,16.89,16.36,16.57,31585,0
+PSBD.US,D,20240319,000000,16.43,16.55,16.2254,16.38,21888,0
+PSBD.US,D,20240320,000000,16.35,16.74,16.35,16.74,15003,0
+PSBD.US,D,20240321,000000,16.635,16.7771,16.42,16.6,29244,0
+PSBD.US,D,20240322,000000,16.42,16.7861,16.42,16.63,9424,0
+PSBD.US,D,20240325,000000,16.67,16.75,16.44,16.67,41130,0
+PSBD.US,D,20240326,000000,16.75,17.09,16.44,16.47,45541,0
+PSBD.US,D,20240327,000000,16,16.465,15.99,16.46,69825,0
+PSBD.US,D,20240328,000000,15.27,16.5,15.27,16.29,118014,0
+PSBD.US,D,20240401,000000,16.29,16.4071,15.92,16.01,27370,0
+PSBD.US,D,20240402,000000,16.09,16.18,15.85,15.9,85837,0
+PSBD.US,D,20240403,000000,16,16.16,15.9,16.05,16108,0
+PSBD.US,D,20240404,000000,16.02,16.44,16.02,16.16,84012,0
+PSBD.US,D,20240405,000000,16.29,16.3299,16.06,16.19,17345,0
+PSBD.US,D,20240408,000000,16.39,16.39,15.98,16.08,22528,0
+PSBD.US,D,20240409,000000,16.25,16.28,16,16.03,17240,0
+PSBD.US,D,20240410,000000,16.01,16.22,15.9,16.11,34476,0
+PSBD.US,D,20240411,000000,16.11,16.4,16.105,16.29,54606,0
+PSBD.US,D,20240412,000000,16.37,16.4,16.03,16.11,37289,0
+PSBD.US,D,20240415,000000,16.03,16.4,16,16,38956,0
+PSBD.US,D,20240416,000000,16.06,16.28,16.0201,16.2,45202,0
+PSBD.US,D,20240417,000000,16.32,16.6,16.2201,16.4,34265,0
+PSBD.US,D,20240418,000000,16.4835,16.71,16.3724,16.69,51828,0
+PSBD.US,D,20240419,000000,16.75,16.965,16.64,16.8,47972,0
+PSBD.US,D,20240422,000000,16.66,16.88,16.3,16.44,58159,0
+PSBD.US,D,20240423,000000,16.42,16.89,16.42,16.83,29543,0
+PSBD.US,D,20240424,000000,16.83,17.02,16.35,16.51,37983,0
+PSBD.US,D,20240425,000000,16.5,16.66,16.4,16.61,11330,0
+PSBD.US,D,20240426,000000,16.74,16.755,16.37,16.43,17092,0
+PSBD.US,D,20240429,000000,16.41,16.7,16.41,16.51,11569,0
+PSBD.US,D,20240430,000000,16.555,16.81,16.4,16.4,5593,0
+PSBD.US,D,20240501,000000,16.77,16.84,16.16,16.16,35790,0
+PSBD.US,D,20240502,000000,16.28,16.5,16.12,16.5,36875,0
+PSBD.US,D,20240503,000000,16.5,16.57,16.41,16.47,5895,0
+PSBD.US,D,20240506,000000,16.79,16.79,16.51,16.63,11710,0
+PSBD.US,D,20240507,000000,16.58,16.8,16.49,16.55,21407,0
+PSBD.US,D,20240508,000000,16.5125,16.78,16.3101,16.57,12268,0
+PSBD.US,D,20240509,000000,16.42,16.83,16.42,16.72,17678,0
+PSBD.US,D,20240510,000000,16.75,16.84,16.41,16.42,22162,0
+PSBD.US,D,20240513,000000,16.4,16.725,16.4,16.49,13751,0
+PSBD.US,D,20240514,000000,16.77,16.82,16.56,16.8,17725,0
+PSBD.US,D,20240515,000000,16.805,16.83,16.55,16.72,18025,0
+PSBD.US,D,20240516,000000,16.84,16.84,16.7,16.8,10024,0
+PSBD.US,D,20240517,000000,16.69,16.83,16.62,16.66,15004,0
+PSBD.US,D,20240520,000000,16.6,16.81,16.57,16.61,12017,0
+PSBD.US,D,20240521,000000,16.575,16.8,16.575,16.75,9664,0
+PSBD.US,D,20240522,000000,16.85,16.85,16.59,16.6,14187,0
+PSBD.US,D,20240523,000000,16.56,16.79,16.5,16.61,16896,0
+PSBD.US,D,20240524,000000,16.52,16.8134,16.5,16.79,5043,0
+PSBD.US,D,20240528,000000,16.76,16.76,16.46,16.46,26057,0
+PSBD.US,D,20240529,000000,16.5,16.51,16.24,16.24,14918,0
+PSBD.US,D,20240530,000000,16.56,16.5881,16.08,16.44,28840,0
+PSBD.US,D,20240531,000000,16.5,16.62,16.44,16.44,22680,0
+PSBD.US,D,20240603,000000,16.33,16.85,16.32,16.32,41633,0
+PSBD.US,D,20240604,000000,16.46,16.76,16.33,16.45,18128,0
+PSBD.US,D,20240605,000000,16.5201,16.6654,16.465,16.5,20930,0
+PSBD.US,D,20240606,000000,16.595,16.595,16.39,16.58,5202,0
+PSBD.US,D,20240607,000000,16.8106,16.8106,16.5401,16.6,10534,0
+PSBD.US,D,20240610,000000,16.6,16.64,16.56,16.6,12482,0
+PSBD.US,D,20240611,000000,16.5942,16.64,16.5256,16.6,6425,0
+PSBD.US,D,20240612,000000,16.6,16.62,16.53,16.6,7628,0
+PSBD.US,D,20240613,000000,16.615,16.72,16.43,16.47,23296,0
+PSBD.US,D,20240614,000000,16.5,16.52,16.41,16.47,9814,0
+PSBD.US,D,20240617,000000,16.5,16.84,16.5,16.75,16713,0
+PSBD.US,D,20240618,000000,16.85,16.85,16.63,16.68,8343,0
+PSBD.US,D,20240620,000000,16.72,16.7481,16.55,16.55,5627,0
+PSBD.US,D,20240621,000000,16.51,16.7,16.42,16.5,14134,0
+PSBD.US,D,20240624,000000,16.73,16.74,16.42,16.51,14829,0
+PSBD.US,D,20240625,000000,16.6145,16.6145,16.45,16.46,5683,0
+PSBD.US,D,20240626,000000,16.4835,16.55,16.481,16.55,5551,0
+PSBD.US,D,20240627,000000,16.6699,16.6699,16.45,16.45,21868,0
+PSBD.US,D,20240628,000000,16.14,16.25,16.07,16.16,36827,0
+PSBD.US,D,20240701,000000,16.15,16.22,15.97,16.1,37262,0
+PSBD.US,D,20240702,000000,16.03,16.3762,16.03,16.08,20916,0
+PSBD.US,D,20240703,000000,16.5,16.5,16.14,16.17,4234,0
+PSBD.US,D,20240705,000000,16.25,16.35,16.12,16.15,9446,0
+PSBD.US,D,20240708,000000,16.25,16.2889,16.06,16.12,25312,0
+PSBD.US,D,20240709,000000,16.17,16.4,16.15,16.15,11522,0
+PSBD.US,D,20240710,000000,16.22,16.22,16.03,16.1,41743,0
+PSBD.US,D,20240711,000000,16.11,16.2498,16.08,16.1,70201,0
+PSBD.US,D,20240712,000000,16.14,16.24,16.11,16.17,8246,0
+PSBD.US,D,20240715,000000,16.24,16.39,16.11,16.21,15282,0
+PSBD.US,D,20240716,000000,16.2,16.3999,16.14,16.17,46650,0
+PSBD.US,D,20240717,000000,16.3,16.74,16.17,16.36,50457,0
+PSBD.US,D,20240718,000000,16.45,16.64,16.38,16.55,32825,0
+PSBD.US,D,20240719,000000,16.65,16.7075,16.49,16.5,38254,0
+PSBD.US,D,20240722,000000,16.69,16.74,16.39,16.51,28671,0
+PSBD.US,D,20240723,000000,16.53,16.68,16.36,16.49,107229,0
+PSBD.US,D,20240724,000000,16.6,16.74,16.49,16.5,65756,0
+PSBD.US,D,20240725,000000,16.59,16.85,16.4313,16.5,51872,0
+PSBD.US,D,20240726,000000,16.61,16.625,16.5,16.55,70719,0
+PSBD.US,D,20240729,000000,16.64,16.81,16.42,16.5,95329,0
+PSBD.US,D,20240730,000000,16.67,16.8,16.48,16.49,89910,0
+PSBD.US,D,20240731,000000,16.5,16.68,16.5,16.68,24970,0
+PSBD.US,D,20240801,000000,16.81,16.81,16.44,16.5,70508,0
+PSBD.US,D,20240802,000000,16.55,16.55,16.36,16.49,17804,0
+PSBD.US,D,20240805,000000,16.26,16.47,16.21,16.34,35118,0
+PSBD.US,D,20240806,000000,16.46,16.674,16.32,16.38,17677,0
+PSBD.US,D,20240807,000000,16.48,16.5,16.23,16.25,9514,0
+PSBD.US,D,20240808,000000,16.65,16.8399,16.16,16.29,29047,0
+PSBD.US,D,20240809,000000,16.2,16.36,16.16,16.27,13896,0
+PSBD.US,D,20240812,000000,16.19,16.63,16.17,16.31,20694,0
+PSBD.US,D,20240813,000000,16.24,16.43,16.24,16.32,5934,0
+PSBD.US,D,20240814,000000,16.27,16.4027,16.27,16.31,5648,0
+PSBD.US,D,20240815,000000,16.37,16.45,16.27,16.35,5754,0
+PSBD.US,D,20240816,000000,16.45,16.83,16.32,16.35,8128,0
+PSBD.US,D,20240819,000000,16.56,16.6,16.22,16.279,37025,0
+PSBD.US,D,20240820,000000,16.31,16.39,16.205,16.28,7632,0
+PSBD.US,D,20240821,000000,16.38,16.41,16.1,16.18,12788,0
+PSBD.US,D,20240822,000000,16.28,16.44,16.16,16.21,13090,0
+PSBD.US,D,20240823,000000,16.3,16.3,16.12,16.27,3391,0
+PSBD.US,D,20240826,000000,16.3,16.4,16.16,16.29,33250,0
+PSBD.US,D,20240827,000000,16.305,16.305,16.2,16.26,8454,0
+PSBD.US,D,20240828,000000,16.26,16.26,16.14,16.2,12403,0
+PSBD.US,D,20240829,000000,16.2,16.21,16.14,16.2,7097,0
+PSBD.US,D,20240830,000000,16.24,16.24,16.15,16.2,20772,0
+PSBD.US,D,20240903,000000,16.2,16.2,16.1,16.15,115675,0
+PSBD.US,D,20240904,000000,16.24,16.25,16.14,16.19,8311,0
+PSBD.US,D,20240905,000000,16.25,16.27,16.19,16.27,6912,0
+PSBD.US,D,20240906,000000,16.35,16.4,16.32,16.39,14450,0
+PSBD.US,D,20240909,000000,16.82,16.82,16.33,16.38,14141,0
+PSBD.US,D,20240910,000000,16.39,16.45,16.2,16.44,125491,0
+PSBD.US,D,20240911,000000,16.28,16.4,16.28,16.37,6104,0
+PSBD.US,D,20240912,000000,16.355,16.42,16.27,16.34,40260,0
+PSBD.US,D,20240913,000000,16.31,16.4,16.26,16.35,33294,0
+PSBD.US,D,20240916,000000,16.35,16.41,16.26,16.38,50121,0
+PSBD.US,D,20240917,000000,16.33,16.415,16.33,16.35,28869,0
+PSBD.US,D,20240918,000000,16.4,16.44,16.33,16.4,19348,0
+PSBD.US,D,20240919,000000,16.3531,16.4,16.33,16.36,20252,0
+PSBD.US,D,20240920,000000,16.39,16.428,16.26,16.3,22407,0
+PSBD.US,D,20240923,000000,16.35,16.3963,16.26,16.29,34903,0
+PSBD.US,D,20240924,000000,16.3,16.34,16.15,16.17,41922,0
+PSBD.US,D,20240925,000000,16.27,16.27,16.13,16.18,28784,0
+PSBD.US,D,20240926,000000,16.25,16.43,16.23,16.38,55422,0
+PSBD.US,D,20240927,000000,16.04,16.12,15.94,16.04,13540,0
+PSBD.US,D,20240930,000000,16.095,16.3,15.65,16.3,107332,0
+PSBD.US,D,20241001,000000,16.29,16.29,16.01,16.1,32448,0
+PSBD.US,D,20241002,000000,16.1,16.1,15.91,15.92,9398,0
+PSBD.US,D,20241003,000000,16,16,15.795,15.88,24170,0
+PSBD.US,D,20241004,000000,15.975,16.04,15.71,15.76,31879,0
+PSBD.US,D,20241007,000000,15.95,15.95,15.69,15.71,18816,0
+PSBD.US,D,20241008,000000,15.88,16.01,15.87,15.99,8273,0
+PSBD.US,D,20241009,000000,15.995,16.16,15.8899,15.96,15749,0
+PSBD.US,D,20241010,000000,16.02,16.2,15.83,15.99,17229,0
+PSBD.US,D,20241011,000000,16.09,16.3,16.09,16.25,27564,0
+PSBD.US,D,20241014,000000,16.14,16.17,16.0011,16.09,16853,0
+PSBD.US,D,20241015,000000,16.08,16.2699,15.96,16.14,27137,0
+PSBD.US,D,20241016,000000,16.15,16.32,16.05,16.3,48951,0
+PSBD.US,D,20241017,000000,16.23,16.3,16.16,16.25,60517,0
+PSBD.US,D,20241018,000000,16.29,16.29,16.19,16.24,17520,0
+PSBD.US,D,20241021,000000,16.27,16.29,16.055,16.19,44962,0
+PSBD.US,D,20241022,000000,16.2,16.3,16.18,16.24,30713,0
+PSBD.US,D,20241023,000000,16.25,16.25,15.8215,16.16,37193,0
+PSBD.US,D,20241024,000000,16.22,16.25,16.07,16.25,28775,0
+PSBD.US,D,20241025,000000,16.25,16.25,16.21,16.25,27965,0
+PSBD.US,D,20241028,000000,16.25,16.25,15.96,15.99,28302,0
+PSBD.US,D,20241029,000000,16.07,16.08,15.9615,16.03,4304,0
+PSBD.US,D,20241030,000000,16.09,16.1,15.9729,16.08,7407,0
+PSBD.US,D,20241031,000000,16.08,16.1,15.8953,15.94,10141,0
+PSBD.US,D,20241101,000000,15.92,16.06,15.89,15.93,11923,0
+PSBD.US,D,20241104,000000,16.03,16.08,15.89,15.98,17569,0
+PSBD.US,D,20241105,000000,16.08,16.25,16.005,16.01,18689,0
+PSBD.US,D,20241106,000000,16.1,16.1,15.98,15.99,28229,0
+PSBD.US,D,20241107,000000,16.08,16.09,15.93,16.04,8429,0
+PSBD.US,D,20241108,000000,16.05,16.05,15.63,15.78,80669,0
+PSBD.US,D,20241111,000000,15.6884,16.01,15.65,15.76,29249,0
+PSBD.US,D,20241112,000000,15.72,16.01,15.63,16,39819,0
+PSBD.US,D,20241113,000000,15.95,16,15.84,15.96,15657,0
+PSBD.US,D,20241114,000000,16.015,16.07,15.86,16,3891,0
+PSBD.US,D,20241115,000000,15.85,16.05,15.68,15.77,16030,0
+PSBD.US,D,20241118,000000,15.6501,15.75,15.34,15.62,28275,0
+PSBD.US,D,20241119,000000,15.66,15.85,15.63,15.75,13939,0
+PSBD.US,D,20241120,000000,15.56,15.93,15.56,15.93,13959,0
+PSBD.US,D,20241121,000000,15.89,15.97,15.5,15.57,69368,0
+PSBD.US,D,20241122,000000,15.7005,15.75,15.55,15.67,13070,0
+PSBD.US,D,20241125,000000,15.99,15.99,15.67,15.81,20399,0
+PSBD.US,D,20241126,000000,15.99,15.99,15.7905,15.89,13529,0
+PSBD.US,D,20241127,000000,15.96,16.25,15.86,16,38686,0
+PSBD.US,D,20241129,000000,16.1,16.1707,15.98,16,11980,0
+PSBD.US,D,20241202,000000,15.87,16.1,15.7,16.09,10749,0
+PSBD.US,D,20241203,000000,16.01,16.09,15.705,15.9,15255,0
+PSBD.US,D,20241204,000000,15.76,16.05,15.65,15.74,33168,0
+PSBD.US,D,20241205,000000,15.85,15.85,15.62,15.72,30921,0
+PSBD.US,D,20241206,000000,15.745,16,15.68,15.92,19086,0
+PSBD.US,D,20241209,000000,15.83,15.97,15.78,15.92,12509,0
+PSBD.US,D,20241210,000000,15.9277,16.045,15.71,15.87,11153,0
+PSBD.US,D,20241211,000000,15.98,16.07,15.87,15.91,23808,0
+PSBD.US,D,20241212,000000,16.07,16.1,15.71,15.88,37927,0
+PSBD.US,D,20241213,000000,16.05,16.09,15.5887,16.04,14541,0
+PSBD.US,D,20241216,000000,16.04,16.1,15.73,15.99,15519,0
+PSBD.US,D,20241217,000000,15.79,15.97,15.62,15.72,30380,0
+PSBD.US,D,20241218,000000,15.81,16,15.78,15.9,8916,0
+PSBD.US,D,20241219,000000,16.05,16.08,15.8045,15.9,6702,0
+PSBD.US,D,20241220,000000,15.84,16.05,15.65,15.94,13286,0
+PSBD.US,D,20241223,000000,16.06,16.06,15.67,15.68,23114,0
+PSBD.US,D,20241224,000000,15.9,15.9164,15.72,15.75,6496,0
+PSBD.US,D,20241226,000000,15.8,16.015,15.69,16,18396,0
+PSBD.US,D,20241227,000000,15.45,15.665,15.41,15.51,11376,0
+PSBD.US,D,20241230,000000,15.51,15.51,15.3,15.41,15513,0
+PSBD.US,D,20241231,000000,15.455,15.49,15.2,15.2,21110,0
+PSBD.US,D,20250102,000000,15.3414,15.5,15.23,15.38,14919,0
+PSBD.US,D,20250103,000000,15.28,15.5172,15.27,15.36,17079,0
+PSBD.US,D,20250106,000000,15.55,15.55,15.27,15.41,13292,0
+PSBD.US,D,20250107,000000,15.67,15.89,15.27,15.34,9147,0
+PSBD.US,D,20250108,000000,15.28,15.68,15.16,15.34,19751,0
+PSBD.US,D,20250110,000000,15.25,15.42,15.12,15.15,20314,0
+PSBD.US,D,20250113,000000,15.25,15.37,15.12,15.26,22934,0
+PSBD.US,D,20250114,000000,15.28,15.86,15.28,15.72,28891,0
+PSBD.US,D,20250115,000000,15.58,16.07,15.165,15.5,36436,0
+PSBD.US,D,20250116,000000,15.3076,15.97,15.3076,15.75,23631,0
+PSBD.US,D,20250117,000000,15.97,16,15.6806,15.89,22707,0
+PSBD.US,D,20250121,000000,16.14,16.14,15.6468,15.75,25013,0
+PSBD.US,D,20250122,000000,15.72,15.82,15.55,15.69,18707,0
+PSBD.US,D,20250123,000000,15.77,15.88,15.605,15.8,39445,0
+PSBD.US,D,20250124,000000,16.16,16.16,15.41,15.94,49208,0
+PSBD.US,D,20250127,000000,16,16,15.6701,15.97,28344,0
+PSBD.US,D,20250128,000000,15.99,15.99,15.31,15.79,13280,0
+PSBD.US,D,20250129,000000,15.56,15.92,15.51,15.58,9447,0
+PSBD.US,D,20250130,000000,15.74,15.97,15.58,15.78,14226,0
+PSBD.US,D,20250131,000000,15.74,15.87,15.5584,15.6,20067,0
+PSBD.US,D,20250203,000000,15.4,15.8691,15.4,15.75,36477,0
+PSBD.US,D,20250204,000000,15.87,15.8899,15.5417,15.67,8160,0
+PSBD.US,D,20250205,000000,15.7487,15.86,15.59,15.8,19130,0
+PSBD.US,D,20250206,000000,15.91,15.97,15.64,15.82,8483,0
+PSBD.US,D,20250207,000000,15.9799,16,15.57,15.98,20650,0
+PSBD.US,D,20250210,000000,16.05,16.05,15.7008,15.84,10023,0
+PSBD.US,D,20250211,000000,15.8,15.93,15.7,15.76,11887,0
+PSBD.US,D,20250212,000000,15.54,15.71,15.42,15.42,29180,0
+PSBD.US,D,20250213,000000,15.54,15.8,15.42,15.69,15796,0
+PSBD.US,D,20250214,000000,15.8,15.88,15.515,15.79,13249,0
+PSBD.US,D,20250218,000000,15.79,15.9,15.38,15.49,19668,0
+PSBD.US,D,20250219,000000,15.524,15.7028,15.3,15.6,17032,0
+PSBD.US,D,20250220,000000,15.74,15.74,15.555,15.6,11965,0
+PSBD.US,D,20250221,000000,15.58,15.59,15.28,15.35,23274,0
+PSBD.US,D,20250224,000000,15.49,15.5798,15.35,15.45,13519,0
+PSBD.US,D,20250225,000000,15.47,15.61,14.99,15.26,87298,0
+PSBD.US,D,20250226,000000,15.479,15.4811,15.22,15.28,10076,0
+PSBD.US,D,20250227,000000,15.32,15.58,15.3,15.42,17893,0
+PSBD.US,D,20250228,000000,15.45,15.58,15.3,15.35,55782,0
+PSBD.US,D,20250303,000000,15.48,15.64,15.2422,15.515,23056,0
+PSBD.US,D,20250304,000000,15.52,15.64,15,15.21,42786,0
+PSBD.US,D,20250305,000000,15.3093,15.55,15.1785,15.33,17634,0
+PSBD.US,D,20250306,000000,15.33,15.6232,15.3,15.42,42710,0
+PSBD.US,D,20250307,000000,15.61,15.61,15.04,15.1,46573,0
+PSBD.US,D,20250310,000000,15.24,15.62,15.03,15.1,34190,0
+PSBD.US,D,20250311,000000,15.11,15.5,14.73,14.86,52253,0
+PSBD.US,D,20250312,000000,14.8496,15.3899,14.8496,14.97,36950,0
+PSBD.US,D,20250313,000000,15.27,15.2842,14.32,14.64,32394,0
+PSBD.US,D,20250314,000000,14.33,15.3045,14.23,14.47,49640,0
+PSBD.US,D,20250317,000000,14.45,14.8153,14.44,14.53,26363,0
+PSBD.US,D,20250318,000000,14.715,14.82,14.4,14.58,31713,0
+PSBD.US,D,20250319,000000,14.655,14.84,14.51,14.69,18717,0
+PSBD.US,D,20250320,000000,14.78,14.845,14.6,14.67,46027,0
+PSBD.US,D,20250321,000000,14.53,14.76,13.53,14.49,67095,0
+PSBD.US,D,20250324,000000,14.5292,14.8217,14.25,14.38,18132,0
+PSBD.US,D,20250325,000000,14.525,14.7,14.43,14.47,31742,0
+PSBD.US,D,20250326,000000,14.5,14.545,14.43,14.47,43586,0
+PSBD.US,D,20250327,000000,14.5,14.61,14.4,14.4,25736,0
+PSBD.US,D,20250328,000000,14.35,14.38,13.9506,14.04,44996,0
+PSBD.US,D,20250331,000000,13.9,14.3598,13.32,13.32,229182,0
+PSBD.US,D,20250401,000000,13.455,13.87,13.26,13.82,88951,0
+PSBD.US,D,20250402,000000,13.915,13.995,13.36,13.77,30895,0
+PSBD.US,D,20250403,000000,13.78,13.9635,13.69,13.75,11906,0
+PSBD.US,D,20250404,000000,13.75,13.76,12.85,12.86,107343,0
+PSBD.US,D,20250407,000000,12.39,13.49,12.27,12.83,78676,0
+PSBD.US,D,20250408,000000,13.265,13.265,11.89,12.22,45553,0
+PSBD.US,D,20250409,000000,12.125,13.471141,11.92,13.24,69212,0
+PSBD.US,D,20250410,000000,12.84,13.47,12.355,12.74,43447,0
+PSBD.US,D,20250411,000000,12.93,13.22,12.2901,12.94,36213,0
+PSBD.US,D,20250414,000000,13.1,13.3,12.61,12.88,33429,0
+PSBD.US,D,20250415,000000,12.81,13.58,12.81,12.97,50533,0
+PSBD.US,D,20250416,000000,12.97,13.35,12.97,13.14,22287,0
+PSBD.US,D,20250417,000000,13.19,13.49,12.64,12.81,26937,0
+PSBD.US,D,20250421,000000,13.005,13.11,12.45,12.58,27866,0
+PSBD.US,D,20250422,000000,12.6495,13.07,12.5,13.07,30629,0
+PSBD.US,D,20250423,000000,13.3,13.8,12.7901,12.92,34952,0
+PSBD.US,D,20250424,000000,13.02,13.02,12.6,12.73,41580,0
+PSBD.US,D,20250425,000000,12.9659,12.9659,12.6058,12.75,63122,0
+PSBD.US,D,20250428,000000,12.75,13.12,12.6,12.75,47386,0
+PSBD.US,D,20250429,000000,12.73,12.87,12.51,12.71,25526,0
+PSBD.US,D,20250430,000000,12.75,12.855,12.53,12.67,18768,0
+PSBD.US,D,20250501,000000,12.68,13.17,12.62,13.06,37163,0
+PSBD.US,D,20250502,000000,13.24,13.3279,13.065,13.16,15521,0
+PSBD.US,D,20250505,000000,13.09,13.16,12.74,12.74,12545,0
+PSBD.US,D,20250506,000000,11.5123,13.21,11.5123,12.71,15750,0
+PSBD.US,D,20250507,000000,12.81,12.81,11.715,12.2,73252,0
+PSBD.US,D,20250508,000000,13.13,13.13,12.01,12.06,149107,0
+PSBD.US,D,20250509,000000,12.15,12.73,11.81,12.62,31106,0
+PSBD.US,D,20250512,000000,12.9613,13.2699,12.84,13.14,46778,0
+PSBD.US,D,20250513,000000,13.4,13.86,13.1,13.29,81970,0
+PSBD.US,D,20250514,000000,13.45,13.6764,13.305,13.48,45757,0
+PSBD.US,D,20250515,000000,13.6,14,13.31,13.8,38776,0
+PSBD.US,D,20250516,000000,13.79,14.1599,13.375,13.83,91025,0
+PSBD.US,D,20250519,000000,13.83,14.2499,13.83,14.02,65843,0
+PSBD.US,D,20250520,000000,13.93,14.29,13.9,13.97,44595,0
+PSBD.US,D,20250521,000000,13.9503,14.16,13.645,13.84,35900,0
+PSBD.US,D,20250522,000000,14.065,14.065,13.75,13.83,43554,0
+PSBD.US,D,20250523,000000,13.9002,14.23,13.59,13.95,15664,0
+PSBD.US,D,20250527,000000,14.09,14.28,13.9,13.94,23628,0
+PSBD.US,D,20250528,000000,14.005,14.07,13.95,13.97,17025,0
+PSBD.US,D,20250529,000000,14,14.05,13.69,13.81,69753,0
+PSBD.US,D,20250530,000000,13.925,14.12,13.8,13.98,25575,0
+PSBD.US,D,20250602,000000,14.2,14.22,13.71,13.87,32633,0
+PSBD.US,D,20250603,000000,14.18,14.18,13.67,13.86,29623,0
+PSBD.US,D,20250604,000000,13.99,14,13.89,13.91,16964,0
+PSBD.US,D,20250605,000000,13.91,14.02,13.8,13.86,32811,0
+PSBD.US,D,20250606,000000,13.9,14,13.75,13.88,56232,0
+PSBD.US,D,20250609,000000,13.8021,13.94,13.8021,13.87,16439,0
+PSBD.US,D,20250610,000000,14.03,14.07,13.85,13.93,27814,0
+PSBD.US,D,20250611,000000,14.05,14.06,13.8,13.86,58062,0
+PSBD.US,D,20250612,000000,14.01,14.08,13.85,13.96,95638,0
+PSBD.US,D,20250613,000000,14,14.24,13.93,14.2,114882,0
+PSBD.US,D,20250616,000000,14.24,14.65,14.21,14.3,65983,0
+PSBD.US,D,20250617,000000,14.45,14.62,14.425,14.5,32117,0
+PSBD.US,D,20250618,000000,14.6,14.6774,14.5,14.5,44653,0
+PSBD.US,D,20250620,000000,14.6,14.66,14.48,14.5,36457,0
+PSBD.US,D,20250623,000000,14.72,14.77,14.55,14.77,41196,0
+PSBD.US,D,20250624,000000,14.68,14.975,14.52,14.61,36470,0
+PSBD.US,D,20250625,000000,14.61,14.8199,14.29,14.33,30996,0
+PSBD.US,D,20250626,000000,14.33,14.87,14.09,14.58,52714,0
+PSBD.US,D,20250627,000000,14,14.69,13.5801,13.92,36472,0
+PSBD.US,D,20250630,000000,13.91,14.25,13.58,13.96,22529,0
+PSBD.US,D,20250701,000000,13.91,14.16,13.7738,13.92,7807,0
+PSBD.US,D,20250702,000000,13.7646,14.19,13.72,13.85,16426,0
+PSBD.US,D,20250703,000000,14.1,14.35,13.91,14.03,21197,0
+PSBD.US,D,20250707,000000,14,14.4,13.8417,14.05,42850,0
+PSBD.US,D,20250708,000000,14.2487,14.3,14.04,14.15,23568,0
+PSBD.US,D,20250709,000000,14.265,14.5,13.9839,14.13,24472,0
+PSBD.US,D,20250710,000000,13.9653,14.29,13.9653,14.04,14594,0
+PSBD.US,D,20250711,000000,14.125,14.62,13.89,14,93075,0
+PSBD.US,D,20250714,000000,14.13,14.33,14,14.23,28114,0
+PSBD.US,D,20250715,000000,14.3593,14.3593,13.8401,14.05,69360,0
+PSBD.US,D,20250716,000000,14.07,14.315,14.02,14.1,145352,0
+PSBD.US,D,20250717,000000,14.11,14.24,13.8901,14.1,40853,0
+PSBD.US,D,20250718,000000,14.12,14.22,14.02,14.08,32981,0
+PSBD.US,D,20250721,000000,14.11,14.11,13.93,14.04,36309,0
+PSBD.US,D,20250722,000000,13.975,14.1,13.965,14.02,33096,0
+PSBD.US,D,20250723,000000,13.975,14.05,13.87,13.98,21004,0
+PSBD.US,D,20250724,000000,14,14.27,13.92,13.99,19606,0
+PSBD.US,D,20250725,000000,14.065,14.065,13.62,13.66,30998,0
+PSBD.US,D,20250728,000000,13.845,14.09,13.595,13.81,52379,0
+PSBD.US,D,20250729,000000,13.67,14,13.6201,13.71,41993,0
+PSBD.US,D,20250730,000000,14.04,14.06,13.71,13.87,25848,0
+PSBD.US,D,20250731,000000,13.725,14,13.61,13.86,32945,0
+PSBD.US,D,20250801,000000,13.775,13.94,13.725,13.75,19993,0
+PSBD.US,D,20250804,000000,13.967,13.967,13.66,13.93,9443,0
+PSBD.US,D,20250805,000000,13.65,14.03,13.65,14.03,21452,0
+PSBD.US,D,20250806,000000,14.17,14.1936,13.59,14.11,28277,0
+PSBD.US,D,20250807,000000,14,14,13.592,13.8,19583,0
+PSBD.US,D,20250808,000000,13.67,14.0899,13.59,13.77,21211,0
+PSBD.US,D,20250811,000000,13.94,14.045,13.73,13.89,73086,0
+PSBD.US,D,20250812,000000,13.855,14.1,13.8,14.05,109964,0
+PSBD.US,D,20250813,000000,14.05,14.1,13.85,13.95,148380,0
+PSBD.US,D,20250814,000000,13.96,14,13.85,13.9,65934,0
+PSBD.US,D,20250815,000000,13.9,14,13.75,13.76,147412,0
+PSBD.US,D,20250818,000000,14.07,14.18,13.75,14.04,90625,0
+PSBD.US,D,20250819,000000,14.21,14.23,13.9,14.1,138225,0
+PSBD.US,D,20250820,000000,14.25,14.25,13.76,13.86,106511,0
+PSBD.US,D,20250821,000000,13.82,14.15,13.8,13.96,114223,0
+PSBD.US,D,20250822,000000,13.98,14.25,13.86,14.16,157933,0
+PSBD.US,D,20250825,000000,14.28,14.43,13.875,13.9,128399,0
+PSBD.US,D,20250826,000000,14,14.12,13.86,13.92,70882,0
+PSBD.US,D,20250827,000000,14.0725,14.0725,13.8,13.81,115271,0
+PSBD.US,D,20250828,000000,13.87,14.0971,13.84,14.05,98039,0
+PSBD.US,D,20250829,000000,14.18,14.25,13.9701,14.2,70138,0
+PSBD.US,D,20250902,000000,14.16,14.23,14.0201,14.05,35885,0
+PSBD.US,D,20250903,000000,14.09,14.25,13.7601,13.82,143619,0
+PSBD.US,D,20250904,000000,13.975,14.098,13.77,13.84,110370,0
+PSBD.US,D,20250905,000000,13.85,14,13.79,13.81,47553,0
+PSBD.US,D,20250908,000000,13.86,13.925,13.71,13.75,52038,0
+PSBD.US,D,20250909,000000,13.76,13.9135,13.61,13.7,78397,0
+PSBD.US,D,20250910,000000,13.69,13.7099,13.51,13.6,93260,0
+PSBD.US,D,20250911,000000,13.705,13.735,13.55,13.64,30846,0
+PSBD.US,D,20250912,000000,13.655,13.7699,13.54,13.64,42740,0
+PSBD.US,D,20250915,000000,13.6,13.62,13.245,13.33,53061,0
+PSBD.US,D,20250916,000000,13.43,13.6799,13.43,13.5,35125,0
+PSBD.US,D,20250917,000000,13.71,13.73,13.275,13.31,66208,0
+PSBD.US,D,20250918,000000,13.5977,13.7479,13.5,13.58,29726,0
+PSBD.US,D,20250919,000000,13.5,13.5761,13.38,13.47,169614,0
+PSBD.US,D,20250922,000000,13.44,13.54,13.4,13.47,37964,0
+PSBD.US,D,20250923,000000,13.6899,13.9298,13.26,13.27,71523,0
+PSBD.US,D,20250924,000000,13.365,13.49,13.25,13.33,58611,0
+PSBD.US,D,20250925,000000,13.35,13.4699,12.48,12.71,151322,0
+PSBD.US,D,20250926,000000,12.27,12.27,11.96,12.13,59995,0
+PSBD.US,D,20250929,000000,12.21,12.5899,12.05,12.38,90343,0
+PSBD.US,D,20250930,000000,12.27,12.3899,12.125,12.27,51834,0
+PSBD.US,D,20251001,000000,12.19,12.345,12.05,12.18,63500,0
+PSBD.US,D,20251002,000000,12.23,12.295,12.11,12.22,50754,0
+PSBD.US,D,20251003,000000,12.19,12.48,12.07,12.25,142051,0
+PSBD.US,D,20251006,000000,12.57,12.99,12.45,12.95,98579,0
+PSBD.US,D,20251007,000000,12.91,13.11,12.43,12.54,166350,0
+PSBD.US,D,20251008,000000,12.695,12.82,12.56,12.71,77583,0
+PSBD.US,D,20251009,000000,12.7759,12.784,12.215,12.34,150995,0
+PSBD.US,D,20251010,000000,12.37,12.4,12,12.2,149608,0
+PSBD.US,D,20251013,000000,12.6,12.665,12.33,12.52,204105,0
+PSBD.US,D,20251014,000000,12.59,12.97,12.49,12.5,385769,0
+PSBD.US,D,20251015,000000,12.57,12.61,12.4,12.44,88686,0
+PSBD.US,D,20251016,000000,12.58,12.6,12.21,12.26,159798,0
+PSBD.US,D,20251017,000000,12.29,12.445,12.105,12.19,219140,0
+PSBD.US,D,20251020,000000,12.35,12.73,12.3,12.73,178417,0
+PSBD.US,D,20251021,000000,12.73,12.9,12.54,12.54,146000,0
+PSBD.US,D,20251022,000000,12.66,12.87,12.51,12.73,145666,0
+PSBD.US,D,20251023,000000,12.76,12.81,12.35,12.45,76521,0
+PSBD.US,D,20251024,000000,12.55,12.55,12.36,12.44,54591,0
+PSBD.US,D,20251027,000000,12.54,12.58,12.4,12.45,134931,0
+PSBD.US,D,20251028,000000,12.59,12.749,12.41,12.6,34489,0
+PSBD.US,D,20251029,000000,12.53,12.63,12.19,12.25,44647,0
+PSBD.US,D,20251030,000000,12.26,12.35,12.11,12.23,46967,0
+PSBD.US,D,20251031,000000,12.2001,12.36,12.15,12.31,67150,0
+PSBD.US,D,20251103,000000,12.2824,12.5484,12.19,12.28,68650,0
+PSBD.US,D,20251104,000000,12.475,12.71,12.13,12.14,80983,0
+PSBD.US,D,20251105,000000,12.19,12.575,12.11,12.23,53995,0
+PSBD.US,D,20251106,000000,12.23,12.36,11.88,12.15,147707,0
+PSBD.US,D,20251107,000000,12.17,12.6099,12.08,12.14,164176,0
+PSBD.US,D,20251110,000000,12.2399,12.2399,11.94,12.07,144062,0
+PSBD.US,D,20251111,000000,12.12,12.23,12.0025,12.16,78504,0
+PSBD.US,D,20251112,000000,12.165,12.255,12.04,12.09,97810,0
+PSBD.US,D,20251113,000000,12.01,12.204,12,12.02,78259,0
+PSBD.US,D,20251114,000000,12,12.0921,11.98,12.01,36094,0
+PSBD.US,D,20251117,000000,12.12,12.12,11.865,11.95,46110,0
+PSBD.US,D,20251118,000000,12.04,12.05,11.82,11.87,44823,0
+PSBD.US,D,20251119,000000,11.895,11.99,11.78,11.81,38018,0
+PSBD.US,D,20251120,000000,11.87,12.0158,11.76,11.92,53626,0
+PSBD.US,D,20251121,000000,11.92,12.0799,11.92,11.96,66668,0
+PSBD.US,D,20251124,000000,11.9,12.12,11.9,12.05,105036,0
+PSBD.US,D,20251125,000000,12.13,12.44,12.13,12.39,87802,0
+PSBD.US,D,20251126,000000,12.4181,12.4181,12.165,12.24,85874,0
+PSBD.US,D,20251128,000000,12.31,12.45,12.15,12.4,18229,0
+PSBD.US,D,20251201,000000,12.32,12.37,12.11,12.18,101471,0
+PSBD.US,D,20251202,000000,12.1305,12.37,12.1,12.23,43735,0
+PSBD.US,D,20251203,000000,12.2266,12.355,12.2,12.28,73806,0
+PSBD.US,D,20251204,000000,12.38,12.4,12.16,12.28,50374,0
+PSBD.US,D,20251205,000000,12.245,12.335,12.245,12.28,39241,0
+PSBD.US,D,20251208,000000,12.23,12.36,12.15,12.28,56782,0
+PSBD.US,D,20251209,000000,12.41,12.41,12.16,12.24,134432,0
+PSBD.US,D,20251210,000000,12.3,12.32,12.12,12.19,89670,0
+PSBD.US,D,20251211,000000,12.25,12.305,12.13,12.13,48778,0
+PSBD.US,D,20251212,000000,12.11,12.29,12.04,12.09,89524,0
+PSBD.US,D,20251215,000000,12.1,12.17,11.9,11.96,74474,0
+PSBD.US,D,20251216,000000,11.94,12.03,11.77,11.86,92224,0
+PSBD.US,D,20251217,000000,12.016,12.1699,11.9,12.04,143006,0
+PSBD.US,D,20251218,000000,12.15,12.17,11.795,12.09,420315,0
+PSBD.US,D,20251219,000000,12.05,12.08,11.79,11.95,72714,0
+PSBD.US,D,20251222,000000,11.9955,12.08,11.85,12.05,177644,0
+PSBD.US,D,20251223,000000,12.05,12.16,11.97,12.13,216382,0
+PSBD.US,D,20251224,000000,12.13,12.2344,12.05,12.17,63584,0
+PSBD.US,D,20251226,000000,12.24,12.32,12.17,12.23,199840,0
+PSBD.US,D,20251229,000000,11.84,11.97,11.795,11.92,150187,0
+PSBD.US,D,20251230,000000,11.9253,12.16,11.85,12.16,307071,0
+PSBD.US,D,20251231,000000,12.21,12.29,12.0201,12.19,133606,0
+PSBD.US,D,20260102,000000,12.18,12.23,12.03,12.03,149501,0
+PSBD.US,D,20260105,000000,12.09,12.275,12.06,12.18,136823,0
+PSBD.US,D,20260106,000000,12.175,12.26,12.03,12.05,77654,0
+PSBD.US,D,20260107,000000,12.13,12.14,11.86,11.94,74469,0
+PSBD.US,D,20260108,000000,11.92,12.18,11.88,12.05,97211,0
+PSBD.US,D,20260109,000000,12.12,12.2199,11.965,12,58153,0
+PSBD.US,D,20260112,000000,12.05,12.15,11.835,12,48262,0
+PSBD.US,D,20260113,000000,12.035,12.11,11.97,12.02,53644,0
+PSBD.US,D,20260114,000000,12.1242,12.18,11.9906,12.09,236366,0
+PSBD.US,D,20260115,000000,12.07,12.4,12.07,12.32,372603,0
+PSBD.US,D,20260116,000000,12.22,12.22,11.955,12,99439,0
+PSBD.US,D,20260120,000000,12,12,11.75,11.83,89735,0
+PSBD.US,D,20260121,000000,11.87,11.9999,11.79,11.92,58780,0
+PSBD.US,D,20260122,000000,11.95,12.08,11.85,11.9,61749,0
+PSBD.US,D,20260123,000000,11.85,11.875,11.79,11.82,45861,0
+PSBD.US,D,20260126,000000,11.78,11.78,11.6048,11.7,45233,0
+PSBD.US,D,20260127,000000,11.76,11.91,11.67,11.75,127333,0
+PSBD.US,D,20260128,000000,11.81,11.835,11.65,11.66,96650,0
+PSBD.US,D,20260129,000000,11.65,11.75,11.61,11.72,42613,0
+PSBD.US,D,20260130,000000,11.7,11.8,11.61,11.72,35450,0
+PSBD.US,D,20260202,000000,11.66,11.93,11.65,11.87,58177,0
+PSBD.US,D,20260203,000000,11.855,11.885,11.5284,11.61,117824,0
+PSBD.US,D,20260204,000000,11.74,11.8849,11.63,11.66,64798,0
+PSBD.US,D,20260205,000000,11.66,11.66,11.42,11.52,60606,0
+PSBD.US,D,20260206,000000,11.4914,11.6,11.41,11.45,56893,0
+PSBD.US,D,20260209,000000,11.43,11.54,11.41,11.43,22292,0
+PSBD.US,D,20260210,000000,11.4,11.52,11.38,11.48,24901,0
+PSBD.US,D,20260211,000000,11.47,11.58,11.41,11.45,26872,0
+PSBD.US,D,20260212,000000,11.4,11.54,11.31,11.43,45398,0
+PSBD.US,D,20260213,000000,11.46,11.6399,11.3,11.35,47538,0
+PSBD.US,D,20260217,000000,11.28,11.46,11.17,11.22,39166,0
+PSBD.US,D,20260218,000000,11.32,11.375,11.14,11.17,28769,0
diff --git a/daily/us/nyse stocks/2/pslv.us.txt b/daily/us/nyse stocks/2/pslv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3509e66a8117c11bb9150bcd6d9567538fded1d0
--- /dev/null
+++ b/daily/us/nyse stocks/2/pslv.us.txt	
@@ -0,0 +1,3842 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PSLV.US,D,20101103,000000,10.4,10.5,10.25,10.49,1878915,0
+PSLV.US,D,20101104,000000,10.65,10.8,10.51,10.73,3304371,0
+PSLV.US,D,20101105,000000,10.75,10.96,10.6,10.78,2793500,0
+PSLV.US,D,20101108,000000,10.88,11.23,10.71,11.11,3409814,0
+PSLV.US,D,20101109,000000,11.47,11.76,10.77,10.81,3782094,0
+PSLV.US,D,20101110,000000,11.14,11.21,10.76,10.99,2118625,0
+PSLV.US,D,20101111,000000,11.43,11.5,11.04,11.35,1923059,0
+PSLV.US,D,20101112,000000,11.25,11.27,10.81,10.95,2050383,0
+PSLV.US,D,20101115,000000,10.95,11.05,10.66,10.67,920467,0
+PSLV.US,D,20101116,000000,10.8,10.8,10.35,10.57,1019595,0
+PSLV.US,D,20101117,000000,10.72,10.77,10.56,10.68,832731,0
+PSLV.US,D,20101118,000000,11.08,11.25,10.98,11.16,1218298,0
+PSLV.US,D,20101119,000000,11.1,11.3,10.92,11.27,961290,0
+PSLV.US,D,20101122,000000,11.33,11.44,11.24,11.39,1378572,0
+PSLV.US,D,20101123,000000,11.44,11.5,11.26,11.49,1040527,0
+PSLV.US,D,20101124,000000,11.52,11.75,11.41,11.74,813463,0
+PSLV.US,D,20101126,000000,11.49,11.66,11.41,11.53,402324,0
+PSLV.US,D,20101129,000000,11.63,11.73,11.45,11.68,948998,0
+PSLV.US,D,20101130,000000,11.95,12.15,11.71,11.8,1307331,0
+PSLV.US,D,20101201,000000,12.02,12.04,11.81,11.9,672910,0
+PSLV.US,D,20101202,000000,11.97,12.45,11.94,12.08,1119267,0
+PSLV.US,D,20101203,000000,12.46,12.46,12.25,12.31,1177136,0
+PSLV.US,D,20101206,000000,12.49,13.15,12.45,12.87,1770415,0
+PSLV.US,D,20101207,000000,13.23,13.47,12.4,12.5,2157550,0
+PSLV.US,D,20101208,000000,12.53,12.6,12.11,12.25,1268171,0
+PSLV.US,D,20101209,000000,12.68,12.68,12.2,12.4,852448,0
+PSLV.US,D,20101210,000000,12.31,12.62,12.2,12.62,907103,0
+PSLV.US,D,20101213,000000,12.94,13.13,12.79,12.97,1167643,0
+PSLV.US,D,20101214,000000,13.1,13.43,12.94,13.05,1318539,0
+PSLV.US,D,20101215,000000,12.95,13.05,12.83,12.94,821464,0
+PSLV.US,D,20101216,000000,13.05,13.05,12.61,12.85,919712,0
+PSLV.US,D,20101217,000000,12.87,13.03,12.51,13,755111,0
+PSLV.US,D,20101220,000000,13.07,13.09,12.78,13,811255,0
+PSLV.US,D,20101221,000000,13,13.02,12.88,12.9,419634,0
+PSLV.US,D,20101222,000000,12.9,12.95,12.54,12.87,657488,0
+PSLV.US,D,20101223,000000,12.79,12.81,12.52,12.64,393345,0
+PSLV.US,D,20101227,000000,12.75,12.95,12.59,12.91,250087,0
+PSLV.US,D,20101228,000000,13.34,13.54,13.01,13.44,555671,0
+PSLV.US,D,20101229,000000,13.6,13.84,13.45,13.57,720288,0
+PSLV.US,D,20101230,000000,13.78,13.78,13.44,13.58,572087,0
+PSLV.US,D,20101231,000000,13.72,14.08,13.7,14.07,763011,0
+PSLV.US,D,20110103,000000,14.07,14.25,13.6,13.63,1120342,0
+PSLV.US,D,20110104,000000,13.5,13.58,12.74,13.06,2415778,0
+PSLV.US,D,20110105,000000,12.97,13.28,12.55,13.08,985433,0
+PSLV.US,D,20110106,000000,13.12,13.21,12.6,12.7,1361483,0
+PSLV.US,D,20110107,000000,12.65,12.96,12.35,12.49,990828,0
+PSLV.US,D,20110110,000000,12.64,12.95,12.5,12.93,857020,0
+PSLV.US,D,20110111,000000,13.19,13.33,13.08,13.3,845194,0
+PSLV.US,D,20110112,000000,13.37,13.47,13.09,13.24,645956,0
+PSLV.US,D,20110113,000000,13.45,13.45,12.75,12.87,772944,0
+PSLV.US,D,20110114,000000,12.73,12.87,12.43,12.87,813853,0
+PSLV.US,D,20110118,000000,13,13.17,12.87,13.08,818112,0
+PSLV.US,D,20110119,000000,13.23,13.29,12.81,12.85,754844,0
+PSLV.US,D,20110120,000000,12.6,12.6,12.15,12.3,1316356,0
+PSLV.US,D,20110121,000000,12.22,12.35,11.99,12.35,759848,0
+PSLV.US,D,20110124,000000,12.15,12.44,11.79,11.84,914227,0
+PSLV.US,D,20110125,000000,11.8,11.9,11.53,11.7,1153943,0
+PSLV.US,D,20110126,000000,11.87,12.07,11.72,12.07,766323,0
+PSLV.US,D,20110127,000000,12.27,12.27,11.66,11.72,603461,0
+PSLV.US,D,20110128,000000,11.86,12.33,11.75,12.23,641965,0
+PSLV.US,D,20110131,000000,12.26,12.7,12.26,12.49,487179,0
+PSLV.US,D,20110201,000000,12.68,12.88,12.47,12.84,608017,0
+PSLV.US,D,20110202,000000,12.75,12.83,12.6,12.69,394589,0
+PSLV.US,D,20110203,000000,12.69,12.98,12.55,12.93,530986,0
+PSLV.US,D,20110204,000000,13.06,13.15,12.83,12.96,471341,0
+PSLV.US,D,20110207,000000,13.09,13.17,13.04,13.11,485764,0
+PSLV.US,D,20110208,000000,13.25,13.5,13.23,13.42,868505,0
+PSLV.US,D,20110209,000000,13.49,13.52,13.28,13.34,510715,0
+PSLV.US,D,20110210,000000,13.29,13.45,13.14,13.33,581241,0
+PSLV.US,D,20110211,000000,13.39,13.39,13.16,13.18,673578,0
+PSLV.US,D,20110214,000000,13.4,13.57,13.36,13.47,838644,0
+PSLV.US,D,20110215,000000,13.62,13.76,13.54,13.61,714692,0
+PSLV.US,D,20110216,000000,13.68,13.75,13.41,13.5,767542,0
+PSLV.US,D,20110218,000000,14.03,14.69,14.03,14.4,1878173,0
+PSLV.US,D,20110222,000000,14.99,15.23,14.69,14.75,2157344,0
+PSLV.US,D,20110223,000000,15,15.25,14.93,15.04,1395082,0
+PSLV.US,D,20110224,000000,15.25,15.25,14.44,14.59,1675759,0
+PSLV.US,D,20110225,000000,14.94,15.15,14.65,15.09,955286,0
+PSLV.US,D,20110228,000000,15.29,15.62,15.15,15.3,1609011,0
+PSLV.US,D,20110301,000000,15.6,15.96,15.53,15.96,1154132,0
+PSLV.US,D,20110302,000000,16.01,16.45,16,16.19,1318563,0
+PSLV.US,D,20110303,000000,16.19,16.19,15.6,15.8,1102552,0
+PSLV.US,D,20110304,000000,16.07,16.5,16.03,16.4,1479502,0
+PSLV.US,D,20110307,000000,16.8,17.29,16.62,16.86,1858829,0
+PSLV.US,D,20110308,000000,16.9,16.98,16.45,16.73,1307680,0
+PSLV.US,D,20110309,000000,17,17.08,16.64,16.85,1135122,0
+PSLV.US,D,20110310,000000,16.4,16.5,15.68,16.32,1874657,0
+PSLV.US,D,20110311,000000,15.89,16.45,15.25,16.15,1695510,0
+PSLV.US,D,20110314,000000,16.24,16.3,15.81,16.01,1337073,0
+PSLV.US,D,20110315,000000,15.19,15.35,14.86,15.21,2505782,0
+PSLV.US,D,20110316,000000,15.4,15.77,15.01,15.19,1542041,0
+PSLV.US,D,20110317,000000,15.55,15.75,15.27,15.71,767257,0
+PSLV.US,D,20110318,000000,16.26,16.5,16.14,16.28,1199213,0
+PSLV.US,D,20110321,000000,16.78,17.07,16.56,17,1215975,0
+PSLV.US,D,20110322,000000,16.9,17.39,16.67,17.39,1041014,0
+PSLV.US,D,20110323,000000,17.49,18.15,17.43,17.79,1551489,0
+PSLV.US,D,20110324,000000,18.16,18.2,17.38,17.38,2034009,0
+PSLV.US,D,20110325,000000,17.77,17.89,17,17.3,1448659,0
+PSLV.US,D,20110328,000000,17.16,17.46,16.78,17.22,909888,0
+PSLV.US,D,20110329,000000,17.1,17.35,16.97,17.15,554204,0
+PSLV.US,D,20110330,000000,17.74,17.74,17.2,17.51,971311,0
+PSLV.US,D,20110331,000000,17.64,17.83,17.55,17.59,854677,0
+PSLV.US,D,20110401,000000,17.5,17.59,17.26,17.44,678035,0
+PSLV.US,D,20110404,000000,17.73,17.9,17.6,17.85,1083890,0
+PSLV.US,D,20110405,000000,17.61,17.9,17.61,17.75,1332221,0
+PSLV.US,D,20110406,000000,17.89,17.98,17.55,17.87,1220484,0
+PSLV.US,D,20110407,000000,17.9,17.98,17.66,17.98,766377,0
+PSLV.US,D,20110408,000000,18.29,19.02,18.11,18.88,1477688,0
+PSLV.US,D,20110411,000000,18.98,19.11,17.85,18.05,1733429,0
+PSLV.US,D,20110412,000000,18.32,18.32,17.64,17.88,1454022,0
+PSLV.US,D,20110413,000000,18.12,18.31,18.05,18.22,607371,0
+PSLV.US,D,20110414,000000,18.61,19.36,18.49,19.25,1506424,0
+PSLV.US,D,20110415,000000,19.42,19.73,19.33,19.61,1344565,0
+PSLV.US,D,20110418,000000,19.94,20.84,19.64,20.77,2872334,0
+PSLV.US,D,20110419,000000,20.89,21.55,20.54,21.41,2691862,0
+PSLV.US,D,20110420,000000,22.2,22.33,21.55,21.67,2722429,0
+PSLV.US,D,20110421,000000,22.37,22.5,21.92,22.11,2337969,0
+PSLV.US,D,20110425,000000,23,23,20.7,21.52,3530953,0
+PSLV.US,D,20110426,000000,21.16,21.16,19.8,20.16,3421539,0
+PSLV.US,D,20110427,000000,20.62,22.08,20.27,21.88,2049967,0
+PSLV.US,D,20110428,000000,22.38,22.79,21.46,22,2472869,0
+PSLV.US,D,20110429,000000,22.17,22.32,21.51,21.73,1491084,0
+PSLV.US,D,20110502,000000,20.42,21.48,19.2,19.48,3374371,0
+PSLV.US,D,20110503,000000,19.49,19.5,17.5,18.31,5260108,0
+PSLV.US,D,20110504,000000,18.21,18.26,16.75,17.01,4075531,0
+PSLV.US,D,20110505,000000,16.2,16.3,15,15.19,5022595,0
+PSLV.US,D,20110506,000000,15.53,16.64,15.46,16.05,4370622,0
+PSLV.US,D,20110509,000000,17.28,17.54,16.82,17.54,2887294,0
+PSLV.US,D,20110510,000000,17.77,17.81,17.52,17.67,2001837,0
+PSLV.US,D,20110511,000000,17.24,17.24,16.01,16.16,2311501,0
+PSLV.US,D,20110512,000000,15.41,16.19,14.9,15.63,2690281,0
+PSLV.US,D,20110513,000000,16.17,16.26,15.45,16.04,1329340,0
+PSLV.US,D,20110516,000000,15.72,16.02,15.3,15.58,1157934,0
+PSLV.US,D,20110517,000000,15.19,15.47,15.04,15.43,1104653,0
+PSLV.US,D,20110518,000000,15.9,16.22,15.68,15.99,1689884,0
+PSLV.US,D,20110519,000000,16.06,16.14,15.65,15.98,767240,0
+PSLV.US,D,20110520,000000,15.94,16.15,15.66,16.07,697429,0
+PSLV.US,D,20110523,000000,15.94,16.13,15.89,16.08,383116,0
+PSLV.US,D,20110524,000000,16.42,16.91,16.4,16.9,1084595,0
+PSLV.US,D,20110525,000000,17.2,17.71,17.16,17.7,1308463,0
+PSLV.US,D,20110526,000000,17.47,17.52,17.14,17.36,781810,0
+PSLV.US,D,20110527,000000,17.55,17.76,17.44,17.64,920792,0
+PSLV.US,D,20110531,000000,17.98,18.03,17.53,17.67,798146,0
+PSLV.US,D,20110601,000000,17.43,17.78,16.73,16.87,1214166,0
+PSLV.US,D,20110602,000000,17.06,17.12,16.27,16.46,1046946,0
+PSLV.US,D,20110603,000000,16.28,16.63,16.15,16.52,575710,0
+PSLV.US,D,20110606,000000,16.84,17.05,16.47,16.62,602020,0
+PSLV.US,D,20110607,000000,16.91,17.06,16.48,16.6,606675,0
+PSLV.US,D,20110608,000000,16.42,16.57,16.2,16.45,706497,0
+PSLV.US,D,20110609,000000,16.55,16.85,16.5,16.83,354467,0
+PSLV.US,D,20110610,000000,16.6,16.6,16.07,16.12,955906,0
+PSLV.US,D,20110613,000000,15.88,15.93,15.17,15.31,1341374,0
+PSLV.US,D,20110614,000000,15.33,15.77,15.33,15.7,530765,0
+PSLV.US,D,20110615,000000,15.78,15.94,15.56,15.91,709410,0
+PSLV.US,D,20110616,000000,15.89,15.89,15.54,15.66,635996,0
+PSLV.US,D,20110617,000000,15.55,16.04,15.55,16.04,395538,0
+PSLV.US,D,20110620,000000,16.03,16.15,15.64,15.91,461622,0
+PSLV.US,D,20110621,000000,15.97,16.32,15.95,16.28,565810,0
+PSLV.US,D,20110622,000000,16.27,16.59,16.27,16.38,355057,0
+PSLV.US,D,20110623,000000,16.06,16.07,15.6,15.81,676670,0
+PSLV.US,D,20110624,000000,15.59,15.67,15.41,15.5,368880,0
+PSLV.US,D,20110627,000000,15.35,15.4,15.08,15.11,756016,0
+PSLV.US,D,20110628,000000,15.31,15.51,15.21,15.47,567267,0
+PSLV.US,D,20110629,000000,15.64,15.91,15.54,15.88,395496,0
+PSLV.US,D,20110630,000000,15.94,16.03,15.7,15.82,330120,0
+PSLV.US,D,20110701,000000,15.51,15.59,15.32,15.44,323685,0
+PSLV.US,D,20110705,000000,15.88,16.26,15.84,16.19,512282,0
+PSLV.US,D,20110706,000000,16.41,16.63,16.36,16.52,725074,0
+PSLV.US,D,20110707,000000,16.62,17.07,16.61,16.89,716283,0
+PSLV.US,D,20110708,000000,17.06,17.17,16.74,16.82,678582,0
+PSLV.US,D,20110711,000000,16.9,17.11,16.5,16.75,1104643,0
+PSLV.US,D,20110712,000000,16.46,17,16.34,16.77,1097995,0
+PSLV.US,D,20110713,000000,17.34,17.84,17.27,17.77,1640820,0
+PSLV.US,D,20110714,000000,18.35,18.39,17.78,17.8,1196654,0
+PSLV.US,D,20110715,000000,17.91,18.26,17.69,18.23,1063702,0
+PSLV.US,D,20110718,000000,18.69,18.99,18.69,18.92,1559036,0
+PSLV.US,D,20110719,000000,18.97,18.97,17.79,18.04,1290331,0
+PSLV.US,D,20110720,000000,17.85,18.65,17.63,18.64,649185,0
+PSLV.US,D,20110721,000000,18.59,18.68,18.07,18.28,740824,0
+PSLV.US,D,20110722,000000,18.48,18.86,18.4,18.8,984383,0
+PSLV.US,D,20110725,000000,19.18,19.26,18.61,18.83,1043224,0
+PSLV.US,D,20110726,000000,18.87,19.19,18.65,19.19,1063486,0
+PSLV.US,D,20110727,000000,19.29,19.36,18.75,18.82,1026001,0
+PSLV.US,D,20110728,000000,18.8,18.82,18.29,18.47,772260,0
+PSLV.US,D,20110729,000000,18.69,18.69,18.32,18.49,549976,0
+PSLV.US,D,20110801,000000,18.56,18.59,18.1,18.29,538316,0
+PSLV.US,D,20110802,000000,18.62,19.03,18.48,18.96,733926,0
+PSLV.US,D,20110803,000000,19.31,19.62,19.17,19.47,1349203,0
+PSLV.US,D,20110804,000000,19.64,19.83,17.95,18.1,2435837,0
+PSLV.US,D,20110805,000000,18.38,18.39,17.16,17.63,1939010,0
+PSLV.US,D,20110808,000000,18.24,18.4,16.98,17.45,2487160,0
+PSLV.US,D,20110809,000000,16.9,17.18,16.5,16.84,1396582,0
+PSLV.US,D,20110810,000000,17.25,18.4,17.04,18.4,1484077,0
+PSLV.US,D,20110811,000000,18.07,18.07,17.5,18.03,962149,0
+PSLV.US,D,20110812,000000,17.82,18.23,17.59,18.14,647714,0
+PSLV.US,D,20110815,000000,18.21,18.35,18.08,18.34,480426,0
+PSLV.US,D,20110816,000000,18.35,18.65,18.3,18.65,498903,0
+PSLV.US,D,20110817,000000,18.74,18.84,18.4,18.82,638629,0
+PSLV.US,D,20110818,000000,19.03,19.17,18.83,18.99,1088014,0
+PSLV.US,D,20110819,000000,19.68,19.95,19.34,19.95,1392686,0
+PSLV.US,D,20110822,000000,20.41,21.83,20,20.36,1710703,0
+PSLV.US,D,20110823,000000,20.05,20.25,19.25,19.25,1819684,0
+PSLV.US,D,20110824,000000,19.09,19.09,18.11,18.53,1560198,0
+PSLV.US,D,20110825,000000,18.31,19.18,18.1,19.17,1533295,0
+PSLV.US,D,20110826,000000,19.36,19.55,18.8,19.3,909061,0
+PSLV.US,D,20110829,000000,19.01,19.73,18.79,19,832598,0
+PSLV.US,D,20110830,000000,19.28,19.4,19.03,19.3,662017,0
+PSLV.US,D,20110831,000000,19.49,19.53,19.14,19.38,470797,0
+PSLV.US,D,20110901,000000,19.3,19.5,19.22,19.48,707584,0
+PSLV.US,D,20110902,000000,20.08,20.3,19.8,20.19,666710,0
+PSLV.US,D,20110906,000000,20.04,20.2,19.51,19.79,1209025,0
+PSLV.US,D,20110907,000000,19.14,19.62,18.78,19.43,1072143,0
+PSLV.US,D,20110908,000000,19.81,19.88,19.61,19.8,496587,0
+PSLV.US,D,20110909,000000,19.5,19.8,19.33,19.56,1481717,0
+PSLV.US,D,20110912,000000,19.22,19.3,18.56,18.86,925486,0
+PSLV.US,D,20110913,000000,19.01,19.35,18.92,19.24,629585,0
+PSLV.US,D,20110914,000000,19.15,19.23,18.87,19.07,822617,0
+PSLV.US,D,20110915,000000,18.92,19.05,18.4,18.65,1141629,0
+PSLV.US,D,20110916,000000,18.72,19.15,18.66,18.98,960973,0
+PSLV.US,D,20110919,000000,18.95,18.97,18.29,18.7,1066850,0
+PSLV.US,D,20110920,000000,18.67,19.14,18.55,18.9,748129,0
+PSLV.US,D,20110921,000000,19.08,19.56,19,19.04,700825,0
+PSLV.US,D,20110922,000000,18.05,18.09,17.01,17.37,1909414,0
+PSLV.US,D,20110923,000000,15.89,16.14,14.3,14.52,3635048,0
+PSLV.US,D,20110926,000000,13.52,14.44,13.25,14.4,2153113,0
+PSLV.US,D,20110927,000000,15.73,15.73,14.8,14.99,1875303,0
+PSLV.US,D,20110928,000000,14.9,15.04,13.56,13.64,1442204,0
+PSLV.US,D,20110929,000000,14.15,14.25,13.72,14.25,614109,0
+PSLV.US,D,20110930,000000,13.84,14.14,13.66,13.9,642298,0
+PSLV.US,D,20111003,000000,14.53,14.54,14.15,14.35,731340,0
+PSLV.US,D,20111004,000000,14.37,14.4,13.36,13.82,937211,0
+PSLV.US,D,20111005,000000,13.68,14.07,13.5,14.06,516973,0
+PSLV.US,D,20111006,000000,14.1,16.01,14.1,15.11,3118448,0
+PSLV.US,D,20111007,000000,15.44,15.44,14.5,14.72,781503,0
+PSLV.US,D,20111010,000000,15.23,15.27,15.05,15.14,406611,0
+PSLV.US,D,20111011,000000,15.01,15.24,14.95,15.22,338358,0
+PSLV.US,D,20111012,000000,15.33,15.55,15.2,15.39,375355,0
+PSLV.US,D,20111013,000000,15.23,15.23,14.85,15.01,459425,0
+PSLV.US,D,20111014,000000,15.1,15.36,15.02,15.22,382233,0
+PSLV.US,D,20111017,000000,15.26,15.31,14.85,15.02,242022,0
+PSLV.US,D,20111018,000000,14.61,15.18,14.35,15.17,304232,0
+PSLV.US,D,20111019,000000,14.96,15.02,14.53,14.66,390360,0
+PSLV.US,D,20111020,000000,14.5,14.79,14.05,14.4,381896,0
+PSLV.US,D,20111021,000000,14.69,14.75,14.44,14.6,360119,0
+PSLV.US,D,20111024,000000,14.67,14.82,14.4,14.53,616742,0
+PSLV.US,D,20111025,000000,14.54,15.38,14.38,15.36,640529,0
+PSLV.US,D,20111026,000000,15.6,15.75,15.4,15.49,563159,0
+PSLV.US,D,20111027,000000,15.82,16.25,15.63,15.95,803556,0
+PSLV.US,D,20111028,000000,16,16.15,15.66,16.04,550737,0
+PSLV.US,D,20111031,000000,15.63,15.78,15.42,15.54,407912,0
+PSLV.US,D,20111101,000000,14.82,15.37,14.62,15.32,622898,0
+PSLV.US,D,20111102,000000,15.7,15.85,15.55,15.7,305267,0
+PSLV.US,D,20111103,000000,15.99,16.01,15.64,16,380375,0
+PSLV.US,D,20111104,000000,15.85,15.89,15.68,15.82,201279,0
+PSLV.US,D,20111107,000000,15.98,16.16,15.87,15.93,731211,0
+PSLV.US,D,20111108,000000,15.99,16.1,15.82,15.99,372125,0
+PSLV.US,D,20111109,000000,15.89,15.95,15.5,15.64,614473,0
+PSLV.US,D,20111110,000000,15.65,15.67,15.16,15.63,303664,0
+PSLV.US,D,20111111,000000,15.61,16.05,15.6,16,433993,0
+PSLV.US,D,20111114,000000,15.94,16,15.61,15.71,343392,0
+PSLV.US,D,20111115,000000,15.85,15.94,15.61,15.86,344326,0
+PSLV.US,D,20111116,000000,15.7,15.72,14.54,14.81,2397233,0
+PSLV.US,D,20111117,000000,14.46,14.61,13.85,14.14,1125514,0
+PSLV.US,D,20111118,000000,14.26,14.67,14.1,14.55,637166,0
+PSLV.US,D,20111121,000000,14.22,14.22,13.55,13.84,1106917,0
+PSLV.US,D,20111122,000000,13.96,14.67,13.92,14.45,575555,0
+PSLV.US,D,20111123,000000,14.08,14.33,14,14.19,436014,0
+PSLV.US,D,20111125,000000,13.99,14.18,13.3,13.37,1126153,0
+PSLV.US,D,20111128,000000,13.99,16.5,13.72,14.1,2487175,0
+PSLV.US,D,20111129,000000,14.09,14.31,13.9,14.28,797164,0
+PSLV.US,D,20111130,000000,14.55,14.76,14.5,14.69,559750,0
+PSLV.US,D,20111201,000000,14.83,14.98,14.62,14.75,462907,0
+PSLV.US,D,20111202,000000,15.18,15.18,14.56,14.73,818428,0
+PSLV.US,D,20111205,000000,15.17,15.17,14.45,14.5,435464,0
+PSLV.US,D,20111206,000000,14.51,14.93,14.37,14.92,312009,0
+PSLV.US,D,20111207,000000,14.88,14.94,14.73,14.74,282209,0
+PSLV.US,D,20111208,000000,14.7,14.8,14.34,14.4,475665,0
+PSLV.US,D,20111209,000000,14.63,14.8,14.57,14.7,371698,0
+PSLV.US,D,20111212,000000,14.3,14.42,14.09,14.26,583920,0
+PSLV.US,D,20111213,000000,14.3,14.63,13.62,13.69,979923,0
+PSLV.US,D,20111214,000000,13.15,13.3,12.36,12.89,1985182,0
+PSLV.US,D,20111215,000000,13.14,13.33,12.89,13.08,940413,0
+PSLV.US,D,20111216,000000,13.33,13.6,13.28,13.53,604738,0
+PSLV.US,D,20111219,000000,13.25,13.34,13.11,13.11,726472,0
+PSLV.US,D,20111220,000000,13.41,13.52,13.34,13.49,371824,0
+PSLV.US,D,20111221,000000,13.69,13.69,13.35,13.59,356768,0
+PSLV.US,D,20111222,000000,13.61,13.84,13.35,13.84,500738,0
+PSLV.US,D,20111223,000000,14,14,13.66,13.73,476921,0
+PSLV.US,D,20111227,000000,13.73,13.77,13.39,13.39,383133,0
+PSLV.US,D,20111228,000000,13.97,13.97,12.81,13.06,586123,0
+PSLV.US,D,20111229,000000,12.7,13.5,12.6,13.5,876232,0
+PSLV.US,D,20111230,000000,13.41,14.08,13.41,13.43,1033780,0
+PSLV.US,D,20120103,000000,13.94,14.45,13.94,14.3,637864,0
+PSLV.US,D,20120104,000000,14.02,14.63,13.89,14.46,620769,0
+PSLV.US,D,20120105,000000,14.13,14.8,14.12,14.73,479284,0
+PSLV.US,D,20120106,000000,15,15.01,14.4,14.74,364699,0
+PSLV.US,D,20120109,000000,15,15.15,14.77,15.08,490479,0
+PSLV.US,D,20120110,000000,15.5,15.73,15,15.14,582034,0
+PSLV.US,D,20120111,000000,15.1,15.13,14.85,15.1,457619,0
+PSLV.US,D,20120112,000000,15.26,15.5,15,15.22,334536,0
+PSLV.US,D,20120113,000000,15.11,15.11,14.22,14.27,861018,0
+PSLV.US,D,20120117,000000,14.58,14.8,14.3,14.56,343024,0
+PSLV.US,D,20120118,000000,13.17,13.3,13.13,13.19,8398614,0
+PSLV.US,D,20120119,000000,13.39,13.42,13.21,13.4,2565069,0
+PSLV.US,D,20120120,000000,13.42,13.92,13.33,13.9,3012403,0
+PSLV.US,D,20120123,000000,13.84,13.9,13.74,13.86,2190044,0
+PSLV.US,D,20120124,000000,13.77,13.79,13.44,13.49,1705627,0
+PSLV.US,D,20120125,000000,13.44,13.91,13.29,13.86,3130798,0
+PSLV.US,D,20120126,000000,14.06,14.14,13.96,14.1,2257128,0
+PSLV.US,D,20120127,000000,14.13,14.4,14.13,14.4,1548420,0
+PSLV.US,D,20120130,000000,14.19,14.5,14.19,14.49,1472209,0
+PSLV.US,D,20120131,000000,14.59,14.7,14.11,14.19,2192888,0
+PSLV.US,D,20120201,000000,14.47,14.6,14.39,14.48,1086276,0
+PSLV.US,D,20120202,000000,14.48,14.85,14.41,14.79,1216643,0
+PSLV.US,D,20120203,000000,14.69,14.75,14.51,14.64,1251210,0
+PSLV.US,D,20120206,000000,14.58,14.65,14.5,14.65,865815,0
+PSLV.US,D,20120207,000000,14.57,14.9,14.48,14.85,1040748,0
+PSLV.US,D,20120208,000000,14.84,14.92,14.57,14.67,783590,0
+PSLV.US,D,20120209,000000,14.91,14.91,14.58,14.59,711145,0
+PSLV.US,D,20120210,000000,14.41,14.48,14.25,14.25,1026007,0
+PSLV.US,D,20120213,000000,14.37,14.45,14.25,14.33,539932,0
+PSLV.US,D,20120214,000000,14.32,14.42,14.01,14.12,1172590,0
+PSLV.US,D,20120215,000000,14.31,14.31,13.92,14.06,1448098,0
+PSLV.US,D,20120216,000000,13.82,14.2,13.77,14.18,1011049,0
+PSLV.US,D,20120217,000000,14.25,14.25,14.01,14.09,988946,0
+PSLV.US,D,20120221,000000,14.42,14.76,14.39,14.7,1875018,0
+PSLV.US,D,20120222,000000,14.61,14.88,14.58,14.79,964255,0
+PSLV.US,D,20120223,000000,14.95,15.22,14.9,15.12,1258991,0
+PSLV.US,D,20120224,000000,15.11,15.24,15.08,15.15,861367,0
+PSLV.US,D,20120227,000000,15.18,15.33,15.09,15.23,893163,0
+PSLV.US,D,20120228,000000,15.45,15.96,15.41,15.88,1565743,0
+PSLV.US,D,20120229,000000,15.97,16.13,14.18,14.92,2814875,0
+PSLV.US,D,20120301,000000,15.03,15.51,15.03,15.3,999847,0
+PSLV.US,D,20120302,000000,15.11,15.17,14.93,15,1237431,0
+PSLV.US,D,20120305,000000,14.9,14.94,14.5,14.68,848663,0
+PSLV.US,D,20120306,000000,14.21,14.34,14.1,14.19,1676408,0
+PSLV.US,D,20120307,000000,14.21,14.5,14.16,14.33,584435,0
+PSLV.US,D,20120308,000000,14.55,14.59,14.36,14.5,719633,0
+PSLV.US,D,20120309,000000,14.35,14.74,14.27,14.59,1076720,0
+PSLV.US,D,20120312,000000,14.49,14.5,14.26,14.42,924034,0
+PSLV.US,D,20120313,000000,14.27,14.48,14.15,14.17,1238913,0
+PSLV.US,D,20120314,000000,14.04,14.14,13.51,13.79,1691508,0
+PSLV.US,D,20120315,000000,13.77,14.02,13.66,13.91,1041865,0
+PSLV.US,D,20120316,000000,13.89,14,13.86,13.91,457360,0
+PSLV.US,D,20120319,000000,13.95,14.11,13.83,13.91,1122630,0
+PSLV.US,D,20120320,000000,13.67,13.73,13.41,13.55,832790,0
+PSLV.US,D,20120321,000000,13.51,13.7,13.5,13.54,388041,0
+PSLV.US,D,20120322,000000,13.28,13.4,13.11,13.19,1484176,0
+PSLV.US,D,20120323,000000,13.39,13.62,13.31,13.48,720193,0
+PSLV.US,D,20120326,000000,13.79,13.98,13.73,13.89,1235011,0
+PSLV.US,D,20120327,000000,13.97,14,13.72,13.79,422896,0
+PSLV.US,D,20120328,000000,13.71,13.81,13.46,13.54,527958,0
+PSLV.US,D,20120329,000000,13.54,13.65,13.35,13.58,377076,0
+PSLV.US,D,20120330,000000,13.72,13.83,13.61,13.63,305319,0
+PSLV.US,D,20120402,000000,13.73,14.06,13.67,13.9,508924,0
+PSLV.US,D,20120403,000000,13.96,14.04,13.71,13.76,484025,0
+PSLV.US,D,20120404,000000,13.3,13.36,13.09,13.2,759605,0
+PSLV.US,D,20120405,000000,13.25,13.4,13.25,13.35,254248,0
+PSLV.US,D,20120409,000000,13.39,13.39,13.14,13.2,275247,0
+PSLV.US,D,20120410,000000,13.25,13.32,13,13.22,612210,0
+PSLV.US,D,20120411,000000,13.21,13.27,13.11,13.17,205488,0
+PSLV.US,D,20120412,000000,13.15,13.55,13.15,13.41,358115,0
+PSLV.US,D,20120413,000000,13.41,13.46,13.05,13.15,372113,0
+PSLV.US,D,20120416,000000,13.15,13.22,13.03,13.08,407556,0
+PSLV.US,D,20120417,000000,13.24,13.27,13.05,13.18,278627,0
+PSLV.US,D,20120418,000000,13.1,13.18,13.02,13.11,240599,0
+PSLV.US,D,20120419,000000,13.17,13.29,13.14,13.19,395468,0
+PSLV.US,D,20120420,000000,13.2,13.24,13.09,13.09,311946,0
+PSLV.US,D,20120423,000000,12.84,12.86,12.67,12.77,701293,0
+PSLV.US,D,20120424,000000,12.89,12.96,12.74,12.82,401706,0
+PSLV.US,D,20120425,000000,12.84,12.88,12.55,12.78,666582,0
+PSLV.US,D,20120426,000000,12.83,12.95,12.75,12.89,713359,0
+PSLV.US,D,20120427,000000,13.1,13.1,12.95,13,532396,0
+PSLV.US,D,20120430,000000,12.84,12.98,12.74,12.88,616473,0
+PSLV.US,D,20120501,000000,13,13.06,12.86,12.88,478337,0
+PSLV.US,D,20120502,000000,12.78,12.84,12.7,12.76,640760,0
+PSLV.US,D,20120503,000000,12.69,12.74,12.57,12.67,757578,0
+PSLV.US,D,20120504,000000,12.63,12.83,12.62,12.72,540475,0
+PSLV.US,D,20120507,000000,12.77,12.77,12.43,12.54,633576,0
+PSLV.US,D,20120508,000000,12.33,12.33,12.01,12.18,1237360,0
+PSLV.US,D,20120509,000000,11.96,12.22,11.87,12.14,920709,0
+PSLV.US,D,20120510,000000,12.2,12.34,12.08,12.09,750467,0
+PSLV.US,D,20120511,000000,11.91,12.1,11.86,11.98,471765,0
+PSLV.US,D,20120514,000000,11.77,11.79,11.52,11.62,1566532,0
+PSLV.US,D,20120515,000000,11.52,11.63,11.27,11.29,990255,0
+PSLV.US,D,20120516,000000,11.2,11.52,11.09,11.2,1254319,0
+PSLV.US,D,20120517,000000,11.46,11.79,11.41,11.64,833684,0
+PSLV.US,D,20120518,000000,11.86,12.11,11.84,11.89,1416358,0
+PSLV.US,D,20120521,000000,11.73,11.97,11.66,11.96,967141,0
+PSLV.US,D,20120522,000000,11.91,12.08,11.73,11.8,863096,0
+PSLV.US,D,20120523,000000,11.67,11.72,11.35,11.67,647327,0
+PSLV.US,D,20120524,000000,11.98,11.99,11.73,11.86,401401,0
+PSLV.US,D,20120525,000000,11.87,11.96,11.83,11.91,165126,0
+PSLV.US,D,20120529,000000,12,12.08,11.68,11.72,793425,0
+PSLV.US,D,20120530,000000,11.58,11.84,11.49,11.77,539603,0
+PSLV.US,D,20120531,000000,11.74,11.8,11.55,11.65,482736,0
+PSLV.US,D,20120601,000000,11.86,12.1,11.84,11.98,963177,0
+PSLV.US,D,20120604,000000,11.98,12.01,11.8,11.93,544638,0
+PSLV.US,D,20120605,000000,11.96,12.09,11.94,12.07,477163,0
+PSLV.US,D,20120606,000000,12.53,12.64,12.35,12.46,776767,0
+PSLV.US,D,20120607,000000,12.59,12.61,12,12.11,660487,0
+PSLV.US,D,20120608,000000,11.96,12.1,11.91,12.06,320489,0
+PSLV.US,D,20120611,000000,12.15,12.15,11.98,12.06,345463,0
+PSLV.US,D,20120612,000000,12.25,12.26,12.12,12.2,252394,0
+PSLV.US,D,20120613,000000,12.33,12.33,12.18,12.24,491605,0
+PSLV.US,D,20120614,000000,12.3,12.3,11.98,12.15,549717,0
+PSLV.US,D,20120615,000000,12.21,12.21,12.12,12.13,281430,0
+PSLV.US,D,20120618,000000,12.09,12.22,12.01,12.16,284158,0
+PSLV.US,D,20120619,000000,12.22,12.22,12,12.09,307994,0
+PSLV.US,D,20120620,000000,11.95,12.24,11.75,11.93,456610,0
+PSLV.US,D,20120621,000000,11.68,11.77,11.35,11.43,732241,0
+PSLV.US,D,20120622,000000,11.38,11.46,11.27,11.46,484362,0
+PSLV.US,D,20120625,000000,11.4,11.75,11.36,11.74,308801,0
+PSLV.US,D,20120626,000000,11.61,11.65,11.41,11.52,316863,0
+PSLV.US,D,20120627,000000,11.57,11.63,11.34,11.46,255173,0
+PSLV.US,D,20120628,000000,11.34,11.38,11,11.15,987715,0
+PSLV.US,D,20120629,000000,11.63,11.72,11.5,11.58,471157,0
+PSLV.US,D,20120702,000000,11.37,11.68,11.15,11.63,233038,0
+PSLV.US,D,20120703,000000,11.91,12.05,11.88,11.99,460406,0
+PSLV.US,D,20120705,000000,11.69,11.84,11.68,11.79,285645,0
+PSLV.US,D,20120706,000000,11.63,11.66,11.48,11.54,411412,0
+PSLV.US,D,20120709,000000,11.58,11.7,11.58,11.65,178308,0
+PSLV.US,D,20120710,000000,11.68,11.71,11.39,11.42,347056,0
+PSLV.US,D,20120711,000000,11.51,11.6,11.44,11.48,329347,0
+PSLV.US,D,20120712,000000,10.93,11.07,10.87,11.05,9753565,0
+PSLV.US,D,20120713,000000,11.03,11.14,11.03,11.07,3030137,0
+PSLV.US,D,20120716,000000,11.07,11.12,11.02,11.07,1482100,0
+PSLV.US,D,20120717,000000,11.05,11.11,10.93,11.05,1848954,0
+PSLV.US,D,20120718,000000,11.01,11.11,10.98,11.07,1040008,0
+PSLV.US,D,20120719,000000,11.09,11.14,11.06,11.1,1186804,0
+PSLV.US,D,20120720,000000,10.97,11.15,10.95,11.15,1030200,0
+PSLV.US,D,20120723,000000,10.94,11.11,10.93,11.06,644738,0
+PSLV.US,D,20120724,000000,11.07,11.12,10.91,11.05,679433,0
+PSLV.US,D,20120725,000000,11.15,11.22,11.06,11.18,1102665,0
+PSLV.US,D,20120726,000000,11.28,11.35,11.18,11.2,1936195,0
+PSLV.US,D,20120727,000000,11.29,11.3,11.16,11.28,1550654,0
+PSLV.US,D,20120730,000000,11.26,11.44,11.24,11.39,2438921,0
+PSLV.US,D,20120731,000000,11.41,11.45,11.3,11.32,1173217,0
+PSLV.US,D,20120801,000000,11.08,11.2,11.05,11.12,741517,0
+PSLV.US,D,20120802,000000,11.09,11.14,11.01,11.04,511320,0
+PSLV.US,D,20120803,000000,11.15,11.37,11.13,11.31,525445,0
+PSLV.US,D,20120806,000000,11.31,11.38,11.28,11.33,614257,0
+PSLV.US,D,20120807,000000,11.43,11.45,11.37,11.4,656065,0
+PSLV.US,D,20120808,000000,11.35,11.43,11.34,11.39,551321,0
+PSLV.US,D,20120809,000000,11.36,11.45,11.35,11.44,614800,0
+PSLV.US,D,20120810,000000,11.33,11.5,11.29,11.43,1403253,0
+PSLV.US,D,20120813,000000,11.4,11.42,11.31,11.31,390116,0
+PSLV.US,D,20120814,000000,11.32,11.36,11.3,11.35,625873,0
+PSLV.US,D,20120815,000000,11.38,11.43,11.32,11.34,342239,0
+PSLV.US,D,20120816,000000,11.39,11.52,11.34,11.5,885340,0
+PSLV.US,D,20120817,000000,11.5,11.52,11.41,11.44,379376,0
+PSLV.US,D,20120820,000000,11.45,11.78,11.45,11.71,1317364,0
+PSLV.US,D,20120821,000000,11.87,12.01,11.87,11.92,1454456,0
+PSLV.US,D,20120822,000000,12,12.15,11.96,12.12,1543170,0
+PSLV.US,D,20120823,000000,12.42,12.54,12.33,12.39,1845950,0
+PSLV.US,D,20120824,000000,12.42,12.56,12.39,12.55,1771922,0
+PSLV.US,D,20120827,000000,12.61,12.8,12.58,12.6,1976798,0
+PSLV.US,D,20120828,000000,12.68,12.68,12.57,12.65,854966,0
+PSLV.US,D,20120829,000000,12.67,12.68,12.52,12.55,787937,0
+PSLV.US,D,20120830,000000,12.62,12.63,12.33,12.38,1052204,0
+PSLV.US,D,20120831,000000,12.54,13,12.34,13,1891925,0
+PSLV.US,D,20120904,000000,13.19,13.31,13.11,13.27,1855904,0
+PSLV.US,D,20120905,000000,13.28,13.3,13.18,13.27,1217987,0
+PSLV.US,D,20120906,000000,13.41,13.5,13.34,13.38,1349651,0
+PSLV.US,D,20120907,000000,13.67,13.83,13.58,13.78,1816680,0
+PSLV.US,D,20120910,000000,13.73,13.87,13.6,13.63,1099583,0
+PSLV.US,D,20120911,000000,13.8,13.84,13.67,13.7,894920,0
+PSLV.US,D,20120912,000000,13.83,13.83,13.23,13.59,1691254,0
+PSLV.US,D,20120913,000000,13.56,14.24,13.32,14.19,3232765,0
+PSLV.US,D,20120914,000000,14.2,14.23,14.09,14.22,1380377,0
+PSLV.US,D,20120917,000000,14.16,14.19,13.89,13.97,906800,0
+PSLV.US,D,20120918,000000,14.09,14.34,14.04,14.27,1249787,0
+PSLV.US,D,20120919,000000,14.24,14.28,14.14,14.27,941309,0
+PSLV.US,D,20120920,000000,14.21,14.25,14,14.22,1020162,0
+PSLV.US,D,20120921,000000,14.4,14.47,14.14,14.23,1242869,0
+PSLV.US,D,20120924,000000,13.93,14.08,13.93,13.97,868063,0
+PSLV.US,D,20120925,000000,14.05,14.12,13.74,13.8,1165027,0
+PSLV.US,D,20120926,000000,13.76,13.87,13.6,13.83,1242049,0
+PSLV.US,D,20120927,000000,13.96,14.15,13.93,14.1,1245353,0
+PSLV.US,D,20120928,000000,14.09,14.17,14.01,14.13,660057,0
+PSLV.US,D,20121001,000000,14.22,14.35,14.1,14.19,678802,0
+PSLV.US,D,20121002,000000,14.23,14.23,13.99,14.08,893942,0
+PSLV.US,D,20121003,000000,14.15,14.15,14.03,14.1,575525,0
+PSLV.US,D,20121004,000000,14.18,14.32,14.13,14.31,893016,0
+PSLV.US,D,20121005,000000,14.25,14.3,14.1,14.19,979443,0
+PSLV.US,D,20121008,000000,13.95,14,13.9,13.94,564879,0
+PSLV.US,D,20121009,000000,13.9,13.97,13.77,13.88,535522,0
+PSLV.US,D,20121010,000000,13.87,14.01,13.87,13.93,607436,0
+PSLV.US,D,20121011,000000,14,14.1,13.95,13.96,606795,0
+PSLV.US,D,20121012,000000,13.87,13.92,13.75,13.75,412858,0
+PSLV.US,D,20121015,000000,13.61,13.62,13.15,13.37,2055544,0
+PSLV.US,D,20121016,000000,13.47,13.52,13.41,13.47,452041,0
+PSLV.US,D,20121017,000000,13.49,13.61,13.45,13.59,398779,0
+PSLV.US,D,20121018,000000,13.45,13.54,13.35,13.4,605855,0
+PSLV.US,D,20121019,000000,13.3,13.32,13.07,13.16,871544,0
+PSLV.US,D,20121022,000000,13.18,13.31,13.18,13.3,410917,0
+PSLV.US,D,20121023,000000,13.12,13.13,12.93,12.98,882180,0
+PSLV.US,D,20121024,000000,13.07,13.09,12.94,12.97,416273,0
+PSLV.US,D,20121025,000000,13.15,13.19,13.1,13.18,331814,0
+PSLV.US,D,20121026,000000,13.22,13.27,13.13,13.16,515972,0
+PSLV.US,D,20121031,000000,13.27,13.32,13.2,13.23,541582,0
+PSLV.US,D,20121101,000000,13.38,13.38,13.23,13.25,756948,0
+PSLV.US,D,20121102,000000,13.11,13.11,12.67,12.71,1561738,0
+PSLV.US,D,20121105,000000,12.82,12.82,12.7,12.76,706045,0
+PSLV.US,D,20121106,000000,12.8,13.23,12.75,13.11,594599,0
+PSLV.US,D,20121107,000000,13.1,13.12,12.82,13.07,631259,0
+PSLV.US,D,20121108,000000,13.05,13.35,13.05,13.34,832413,0
+PSLV.US,D,20121109,000000,12.97,13.12,12.95,13.07,11843971,0
+PSLV.US,D,20121112,000000,13.07,13.1,12.97,13.08,2242626,0
+PSLV.US,D,20121113,000000,13,13.14,12.98,13.02,1706554,0
+PSLV.US,D,20121114,000000,13.08,13.15,12.97,13.08,2358521,0
+PSLV.US,D,20121115,000000,13.09,13.1,12.89,13.02,1237599,0
+PSLV.US,D,20121116,000000,12.97,13.07,12.86,12.96,1476100,0
+PSLV.US,D,20121119,000000,13.15,13.26,13.09,13.19,2950076,0
+PSLV.US,D,20121120,000000,13.2,13.21,13.1,13.17,2174566,0
+PSLV.US,D,20121121,000000,13.16,13.26,13.13,13.24,1759608,0
+PSLV.US,D,20121123,000000,13.29,13.48,13.26,13.43,2893995,0
+PSLV.US,D,20121126,000000,13.48,13.5,13.38,13.45,4310789,0
+PSLV.US,D,20121127,000000,13.44,13.51,13.4,13.43,2228557,0
+PSLV.US,D,20121128,000000,13.08,13.34,13.05,13.32,1629871,0
+PSLV.US,D,20121129,000000,13.4,13.61,13.4,13.51,1794430,0
+PSLV.US,D,20121130,000000,13.51,13.55,13.17,13.27,1304716,0
+PSLV.US,D,20121203,000000,13.36,13.44,13.32,13.33,765622,0
+PSLV.US,D,20121204,000000,13.06,13.17,13,13.1,1000667,0
+PSLV.US,D,20121205,000000,13.05,13.1,12.92,13.05,1099131,0
+PSLV.US,D,20121206,000000,12.97,13.15,12.96,13.02,1207816,0
+PSLV.US,D,20121207,000000,13.06,13.13,12.99,13.11,708218,0
+PSLV.US,D,20121210,000000,13.16,13.23,13.08,13.1,1081933,0
+PSLV.US,D,20121211,000000,13.01,13.03,12.93,12.99,1062393,0
+PSLV.US,D,20121212,000000,13.08,13.35,13.01,13.2,1782567,0
+PSLV.US,D,20121213,000000,12.87,12.92,12.78,12.9,1009720,0
+PSLV.US,D,20121214,000000,12.87,12.91,12.76,12.76,597992,0
+PSLV.US,D,20121217,000000,12.8,12.82,12.69,12.75,795762,0
+PSLV.US,D,20121218,000000,12.78,12.82,12.4,12.48,1508883,0
+PSLV.US,D,20121219,000000,12.31,12.39,12.25,12.26,1661194,0
+PSLV.US,D,20121220,000000,11.95,11.95,11.68,11.84,2680298,0
+PSLV.US,D,20121221,000000,11.83,11.99,11.81,11.87,1226036,0
+PSLV.US,D,20121224,000000,11.88,11.9,11.74,11.77,618084,0
+PSLV.US,D,20121226,000000,11.86,11.93,11.82,11.85,668871,0
+PSLV.US,D,20121227,000000,11.86,12.06,11.83,11.99,1170145,0
+PSLV.US,D,20121228,000000,11.94,11.96,11.87,11.92,1176074,0
+PSLV.US,D,20121231,000000,11.92,12.1,11.87,12.04,1505611,0
+PSLV.US,D,20130102,000000,12.45,12.49,12.27,12.3,1080231,0
+PSLV.US,D,20130103,000000,12.25,12.34,11.95,12,838326,0
+PSLV.US,D,20130104,000000,11.85,12.07,11.8,12.04,921188,0
+PSLV.US,D,20130107,000000,11.96,12.05,11.93,12.03,653712,0
+PSLV.US,D,20130108,000000,12.14,12.2,12.03,12.12,719519,0
+PSLV.US,D,20130109,000000,12.1,12.11,12,12.08,679707,0
+PSLV.US,D,20130110,000000,12.2,12.3,12.19,12.25,1078088,0
+PSLV.US,D,20130111,000000,12.23,12.23,12.01,12.13,669898,0
+PSLV.US,D,20130114,000000,12.37,12.37,12.22,12.34,616056,0
+PSLV.US,D,20130115,000000,12.4,12.53,12.35,12.46,872679,0
+PSLV.US,D,20130116,000000,12.41,12.52,12.38,12.5,884080,0
+PSLV.US,D,20130117,000000,12.38,12.68,12.36,12.62,984949,0
+PSLV.US,D,20130118,000000,12.75,12.77,12.62,12.68,733984,0
+PSLV.US,D,20130122,000000,12.72,12.89,12.71,12.84,1731678,0
+PSLV.US,D,20130123,000000,12.93,12.95,12.82,12.9,1233800,0
+PSLV.US,D,20130124,000000,12.72,12.79,12.6,12.62,1232462,0
+PSLV.US,D,20130125,000000,12.56,12.59,12.36,12.39,1018008,0
+PSLV.US,D,20130128,000000,12.28,12.33,12.2,12.27,1075285,0
+PSLV.US,D,20130129,000000,12.35,12.53,12.34,12.42,1115279,0
+PSLV.US,D,20130130,000000,12.62,12.81,12.61,12.69,1129544,0
+PSLV.US,D,20130131,000000,12.63,12.65,12.4,12.53,608586,0
+PSLV.US,D,20130201,000000,12.76,12.78,12.55,12.68,827150,0
+PSLV.US,D,20130204,000000,12.53,12.74,12.53,12.65,644325,0
+PSLV.US,D,20130205,000000,12.75,12.76,12.61,12.71,728685,0
+PSLV.US,D,20130206,000000,12.66,12.74,12.65,12.73,611996,0
+PSLV.US,D,20130207,000000,12.59,12.75,12.56,12.58,773425,0
+PSLV.US,D,20130208,000000,12.57,12.66,12.53,12.59,371620,0
+PSLV.US,D,20130211,000000,12.48,12.48,12.28,12.33,1137467,0
+PSLV.US,D,20130212,000000,12.27,12.37,12.23,12.35,589728,0
+PSLV.US,D,20130213,000000,12.35,12.35,12.22,12.25,505879,0
+PSLV.US,D,20130214,000000,12.29,12.31,11.98,12.09,911981,0
+PSLV.US,D,20130215,000000,11.93,11.94,11.77,11.8,1778287,0
+PSLV.US,D,20130219,000000,11.85,11.85,11.55,11.66,1516771,0
+PSLV.US,D,20130220,000000,11.49,11.49,11.19,11.21,2719960,0
+PSLV.US,D,20130221,000000,11.23,11.4,11.23,11.28,1659507,0
+PSLV.US,D,20130222,000000,11.28,11.37,11.2,11.37,767919,0
+PSLV.US,D,20130225,000000,11.46,11.66,11.45,11.61,2456406,0
+PSLV.US,D,20130226,000000,11.59,11.84,11.46,11.77,2589891,0
+PSLV.US,D,20130227,000000,11.67,11.69,11.5,11.56,739144,0
+PSLV.US,D,20130228,000000,11.56,11.57,11.32,11.34,911674,0
+PSLV.US,D,20130301,000000,11.42,11.44,11.31,11.41,887568,0
+PSLV.US,D,20130304,000000,11.4,11.45,11.3,11.33,744332,0
+PSLV.US,D,20130305,000000,11.48,11.52,11.33,11.41,520022,0
+PSLV.US,D,20130306,000000,11.4,11.55,11.33,11.55,639177,0
+PSLV.US,D,20130307,000000,11.53,11.56,11.43,11.46,494910,0
+PSLV.US,D,20130308,000000,11.35,11.64,11.33,11.51,617417,0
+PSLV.US,D,20130311,000000,11.47,11.53,11.43,11.53,502381,0
+PSLV.US,D,20130312,000000,11.61,11.7,11.59,11.64,885254,0
+PSLV.US,D,20130313,000000,11.68,11.7,11.54,11.56,1305000,0
+PSLV.US,D,20130314,000000,11.46,11.56,11.43,11.44,767265,0
+PSLV.US,D,20130315,000000,11.47,11.54,11.45,11.46,497401,0
+PSLV.US,D,20130318,000000,11.55,11.59,11.49,11.54,660034,0
+PSLV.US,D,20130319,000000,11.51,11.62,11.51,11.54,677323,0
+PSLV.US,D,20130320,000000,11.52,11.54,11.42,11.46,607047,0
+PSLV.US,D,20130321,000000,11.63,11.66,11.58,11.59,906011,0
+PSLV.US,D,20130322,000000,11.42,11.48,11.39,11.42,859999,0
+PSLV.US,D,20130325,000000,11.43,11.48,11.4,11.44,734637,0
+PSLV.US,D,20130326,000000,11.43,11.44,11.36,11.37,822798,0
+PSLV.US,D,20130327,000000,11.23,11.39,11.15,11.36,968178,0
+PSLV.US,D,20130328,000000,11.3,11.33,11.2,11.21,1098795,0
+PSLV.US,D,20130401,000000,11.13,11.13,11.03,11.07,1402362,0
+PSLV.US,D,20130402,000000,10.94,10.95,10.73,10.78,2498932,0
+PSLV.US,D,20130403,000000,10.76,10.8,10.52,10.59,2388046,0
+PSLV.US,D,20130404,000000,10.54,10.6,10.47,10.53,1425808,0
+PSLV.US,D,20130405,000000,10.65,10.77,10.62,10.74,1460241,0
+PSLV.US,D,20130408,000000,10.74,10.75,10.68,10.71,892115,0
+PSLV.US,D,20130409,000000,10.78,11.03,10.74,10.97,1712525,0
+PSLV.US,D,20130410,000000,10.95,10.95,10.8,10.82,1101955,0
+PSLV.US,D,20130411,000000,10.82,10.91,10.82,10.83,894895,0
+PSLV.US,D,20130412,000000,10.57,10.61,10.18,10.22,3099948,0
+PSLV.US,D,20130415,000000,9.34,9.34,8.93,8.96,5532463,0
+PSLV.US,D,20130416,000000,9.3,9.32,9.05,9.16,1659920,0
+PSLV.US,D,20130417,000000,9.17,9.25,9.04,9.12,1127226,0
+PSLV.US,D,20130418,000000,9.1,9.18,9.05,9.09,804682,0
+PSLV.US,D,20130419,000000,9.23,9.23,9,9.09,1164107,0
+PSLV.US,D,20130422,000000,9.2,9.25,9.15,9.21,961982,0
+PSLV.US,D,20130423,000000,9.05,9.07,8.95,9,1149749,0
+PSLV.US,D,20130424,000000,9.12,9.15,9,9.13,1159028,0
+PSLV.US,D,20130425,000000,9.3,9.62,9.29,9.57,2300215,0
+PSLV.US,D,20130426,000000,9.56,9.68,9.34,9.44,1647017,0
+PSLV.US,D,20130429,000000,9.57,9.65,9.5,9.59,1114315,0
+PSLV.US,D,20130430,000000,9.58,9.59,9.44,9.58,1086164,0
+PSLV.US,D,20130501,000000,9.27,9.43,9.17,9.33,1247444,0
+PSLV.US,D,20130502,000000,9.45,9.48,9.35,9.39,951957,0
+PSLV.US,D,20130503,000000,9.4,9.6,9.39,9.49,783919,0
+PSLV.US,D,20130506,000000,9.46,9.5,9.4,9.45,596711,0
+PSLV.US,D,20130507,000000,9.29,9.44,9.26,9.4,756669,0
+PSLV.US,D,20130508,000000,9.38,9.44,9.31,9.43,952290,0
+PSLV.US,D,20130509,000000,9.38,9.43,9.27,9.33,518165,0
+PSLV.US,D,20130510,000000,9.16,9.36,9.11,9.34,623973,0
+PSLV.US,D,20130513,000000,9.33,9.36,9.27,9.27,345284,0
+PSLV.US,D,20130514,000000,9.17,9.29,9.15,9.18,450376,0
+PSLV.US,D,20130515,000000,9.02,9.09,8.79,8.79,1669821,0
+PSLV.US,D,20130516,000000,8.77,8.92,8.76,8.87,754706,0
+PSLV.US,D,20130517,000000,8.83,8.88,8.65,8.66,1472753,0
+PSLV.US,D,20130520,000000,8.45,9.08,8.4,9.07,1623629,0
+PSLV.US,D,20130521,000000,8.76,8.89,8.68,8.8,1072365,0
+PSLV.US,D,20130522,000000,8.95,9.19,8.74,8.76,1750916,0
+PSLV.US,D,20130523,000000,8.83,8.94,8.75,8.92,827036,0
+PSLV.US,D,20130524,000000,8.81,8.88,8.78,8.8,372798,0
+PSLV.US,D,20130528,000000,8.8,8.88,8.71,8.74,591072,0
+PSLV.US,D,20130529,000000,8.76,8.85,8.75,8.85,442870,0
+PSLV.US,D,20130530,000000,8.99,9.08,8.91,8.96,786627,0
+PSLV.US,D,20130531,000000,8.8,8.83,8.72,8.75,804630,0
+PSLV.US,D,20130603,000000,8.82,8.98,8.77,8.92,1324937,0
+PSLV.US,D,20130604,000000,8.82,8.88,8.73,8.88,974425,0
+PSLV.US,D,20130605,000000,8.88,8.92,8.8,8.85,526293,0
+PSLV.US,D,20130606,000000,8.84,9,8.81,8.92,492048,0
+PSLV.US,D,20130607,000000,8.66,8.72,8.49,8.5,1139959,0
+PSLV.US,D,20130610,000000,8.55,8.66,8.55,8.59,652077,0
+PSLV.US,D,20130611,000000,8.47,8.55,8.43,8.47,458785,0
+PSLV.US,D,20130612,000000,8.52,8.66,8.49,8.51,503764,0
+PSLV.US,D,20130613,000000,8.51,8.6,8.45,8.51,464786,0
+PSLV.US,D,20130614,000000,8.61,8.66,8.57,8.63,563113,0
+PSLV.US,D,20130617,000000,8.58,8.62,8.55,8.58,596231,0
+PSLV.US,D,20130618,000000,8.55,8.58,8.44,8.5,934636,0
+PSLV.US,D,20130619,000000,8.5,8.6,8.36,8.38,1118659,0
+PSLV.US,D,20130620,000000,7.82,7.92,7.7,7.71,2470588,0
+PSLV.US,D,20130621,000000,7.84,7.92,7.81,7.86,719197,0
+PSLV.US,D,20130624,000000,7.78,7.81,7.6,7.67,2297373,0
+PSLV.US,D,20130625,000000,7.67,7.73,7.6,7.63,572129,0
+PSLV.US,D,20130626,000000,7.37,7.41,7.21,7.21,1554741,0
+PSLV.US,D,20130627,000000,7.3,7.37,7.16,7.2,1109597,0
+PSLV.US,D,20130628,000000,7.24,7.72,7.24,7.72,1719699,0
+PSLV.US,D,20130701,000000,7.74,7.81,7.67,7.72,1591545,0
+PSLV.US,D,20130702,000000,7.77,7.77,7.59,7.63,637023,0
+PSLV.US,D,20130703,000000,7.74,7.82,7.7,7.74,635741,0
+PSLV.US,D,20130705,000000,7.5,7.5,7.38,7.42,664445,0
+PSLV.US,D,20130708,000000,7.51,7.56,7.5,7.5,378941,0
+PSLV.US,D,20130709,000000,7.56,7.63,7.54,7.59,629209,0
+PSLV.US,D,20130710,000000,7.61,7.68,7.55,7.56,444753,0
+PSLV.US,D,20130711,000000,7.9,8,7.86,8,775563,0
+PSLV.US,D,20130712,000000,7.88,7.92,7.85,7.91,619643,0
+PSLV.US,D,20130715,000000,7.88,7.94,7.86,7.92,429725,0
+PSLV.US,D,20130716,000000,7.94,7.96,7.92,7.96,565455,0
+PSLV.US,D,20130717,000000,7.97,8,7.63,7.66,1322586,0
+PSLV.US,D,20130718,000000,7.7,7.74,7.62,7.64,847251,0
+PSLV.US,D,20130719,000000,7.72,7.72,7.66,7.72,446530,0
+PSLV.US,D,20130722,000000,8.01,8.14,8,8.11,1585534,0
+PSLV.US,D,20130723,000000,8.04,8.16,8.02,8.13,2016938,0
+PSLV.US,D,20130724,000000,8.08,8.1,7.93,7.99,1291794,0
+PSLV.US,D,20130725,000000,7.97,8.03,7.97,8.03,624527,0
+PSLV.US,D,20130726,000000,7.93,7.98,7.8,7.96,631235,0
+PSLV.US,D,20130729,000000,7.9,7.91,7.85,7.89,684515,0
+PSLV.US,D,20130730,000000,7.85,7.88,7.79,7.81,1304518,0
+PSLV.US,D,20130731,000000,7.8,7.96,7.68,7.86,658420,0
+PSLV.US,D,20130801,000000,7.85,7.85,7.76,7.77,829250,0
+PSLV.US,D,20130802,000000,7.9,7.93,7.84,7.86,387371,0
+PSLV.US,D,20130805,000000,7.84,7.84,7.79,7.82,408618,0
+PSLV.US,D,20130806,000000,7.78,7.79,7.71,7.72,436282,0
+PSLV.US,D,20130807,000000,7.7,7.77,7.68,7.74,259452,0
+PSLV.US,D,20130808,000000,7.87,8.08,7.86,8.08,763722,0
+PSLV.US,D,20130809,000000,8.1,8.17,8.03,8.15,541573,0
+PSLV.US,D,20130812,000000,8.45,8.55,8.43,8.5,982092,0
+PSLV.US,D,20130813,000000,8.57,8.57,8.45,8.54,1119693,0
+PSLV.US,D,20130814,000000,8.56,8.73,8.55,8.73,1421959,0
+PSLV.US,D,20130815,000000,8.71,9.27,8.7,9.19,2114602,0
+PSLV.US,D,20130816,000000,9.33,9.41,9.21,9.35,2135702,0
+PSLV.US,D,20130819,000000,9.4,9.4,9.25,9.32,985264,0
+PSLV.US,D,20130820,000000,9.28,9.38,9.24,9.26,997834,0
+PSLV.US,D,20130821,000000,9.21,9.41,9.2,9.21,935413,0
+PSLV.US,D,20130822,000000,9.3,9.37,9.25,9.27,431431,0
+PSLV.US,D,20130823,000000,9.27,9.68,9.27,9.64,1206488,0
+PSLV.US,D,20130826,000000,9.76,9.83,9.6,9.75,1476614,0
+PSLV.US,D,20130827,000000,9.93,9.96,9.87,9.87,1648366,0
+PSLV.US,D,20130828,000000,10,10.02,9.74,9.79,2437029,0
+PSLV.US,D,20130829,000000,9.66,9.69,9.52,9.57,980871,0
+PSLV.US,D,20130830,000000,9.5,9.54,9.38,9.44,809097,0
+PSLV.US,D,20130903,000000,9.82,9.85,9.77,9.77,627928,0
+PSLV.US,D,20130904,000000,9.48,9.51,9.43,9.49,541514,0
+PSLV.US,D,20130905,000000,9.47,9.5,9.31,9.35,773528,0
+PSLV.US,D,20130906,000000,9.62,9.67,9.57,9.58,766950,0
+PSLV.US,D,20130909,000000,9.55,9.59,9.52,9.54,348407,0
+PSLV.US,D,20130910,000000,9.29,9.29,9.17,9.2,910304,0
+PSLV.US,D,20130911,000000,9.23,9.3,9.23,9.28,297575,0
+PSLV.US,D,20130912,000000,8.93,8.93,8.68,8.7,1819389,0
+PSLV.US,D,20130913,000000,8.69,8.83,8.59,8.83,876290,0
+PSLV.US,D,20130916,000000,8.79,8.82,8.65,8.66,569615,0
+PSLV.US,D,20130917,000000,8.68,8.72,8.64,8.67,477842,0
+PSLV.US,D,20130918,000000,8.55,9.34,8.46,9.31,2253245,0
+PSLV.US,D,20130919,000000,9.36,9.44,9.25,9.28,1153731,0
+PSLV.US,D,20130920,000000,9.11,9.12,8.74,8.74,934238,0
+PSLV.US,D,20130923,000000,8.7,8.81,8.65,8.65,459598,0
+PSLV.US,D,20130924,000000,8.6,8.75,8.6,8.67,794070,0
+PSLV.US,D,20130925,000000,8.68,8.82,8.67,8.74,587514,0
+PSLV.US,D,20130926,000000,8.75,8.8,8.68,8.73,351514,0
+PSLV.US,D,20130927,000000,8.73,8.8,8.72,8.74,420559,0
+PSLV.US,D,20130930,000000,8.65,8.87,8.63,8.73,417966,0
+PSLV.US,D,20131001,000000,8.45,8.58,8.28,8.53,1047899,0
+PSLV.US,D,20131002,000000,8.61,8.84,8.55,8.72,721632,0
+PSLV.US,D,20131003,000000,8.7,8.76,8.64,8.7,336173,0
+PSLV.US,D,20131004,000000,8.75,8.75,8.65,8.71,450448,0
+PSLV.US,D,20131007,000000,8.79,9.01,8.78,8.95,864553,0
+PSLV.US,D,20131008,000000,9.05,9.05,8.92,8.93,813390,0
+PSLV.US,D,20131009,000000,8.81,8.82,8.7,8.74,848859,0
+PSLV.US,D,20131010,000000,8.75,8.78,8.61,8.62,664960,0
+PSLV.US,D,20131011,000000,8.48,8.49,8.37,8.43,1357227,0
+PSLV.US,D,20131014,000000,8.5,8.52,8.41,8.42,366115,0
+PSLV.US,D,20131015,000000,8.35,8.49,8.31,8.43,887842,0
+PSLV.US,D,20131016,000000,8.42,8.47,8.35,8.41,382914,0
+PSLV.US,D,20131017,000000,8.57,8.73,8.57,8.68,857795,0
+PSLV.US,D,20131018,000000,8.69,8.73,8.65,8.68,361700,0
+PSLV.US,D,20131021,000000,8.78,8.85,8.78,8.79,474915,0
+PSLV.US,D,20131022,000000,8.91,9.05,8.9,9.03,564899,0
+PSLV.US,D,20131023,000000,8.98,9.02,8.96,8.97,318541,0
+PSLV.US,D,20131024,000000,9.03,9.08,9,9.02,591953,0
+PSLV.US,D,20131025,000000,8.89,9.04,8.87,9.01,442032,0
+PSLV.US,D,20131028,000000,9.01,9.1,8.98,9.03,731826,0
+PSLV.US,D,20131029,000000,9.05,9.08,8.98,9,578570,0
+PSLV.US,D,20131030,000000,9.18,9.21,8.98,9.1,480548,0
+PSLV.US,D,20131031,000000,8.83,8.85,8.76,8.77,526717,0
+PSLV.US,D,20131101,000000,8.8,8.81,8.74,8.77,355702,0
+PSLV.US,D,20131104,000000,8.75,8.78,8.69,8.71,484253,0
+PSLV.US,D,20131105,000000,8.68,8.74,8.68,8.7,270217,0
+PSLV.US,D,20131106,000000,8.76,8.79,8.72,8.74,230396,0
+PSLV.US,D,20131107,000000,8.67,8.73,8.65,8.66,421244,0
+PSLV.US,D,20131108,000000,8.61,8.64,8.56,8.62,420112,0
+PSLV.US,D,20131111,000000,8.58,8.6,8.54,8.57,224058,0
+PSLV.US,D,20131112,000000,8.51,8.52,8.28,8.34,752491,0
+PSLV.US,D,20131113,000000,8.33,8.37,8.22,8.26,601811,0
+PSLV.US,D,20131114,000000,8.31,8.4,8.31,8.39,748326,0
+PSLV.US,D,20131115,000000,8.32,8.37,8.32,8.33,349597,0
+PSLV.US,D,20131118,000000,8.3,8.3,8.15,8.16,531442,0
+PSLV.US,D,20131119,000000,8.17,8.19,8.13,8.15,404858,0
+PSLV.US,D,20131120,000000,8.13,8.18,7.88,7.91,1322770,0
+PSLV.US,D,20131121,000000,7.93,7.96,7.86,7.92,850061,0
+PSLV.US,D,20131122,000000,7.91,7.93,7.86,7.89,600274,0
+PSLV.US,D,20131125,000000,7.88,7.96,7.86,7.91,784950,0
+PSLV.US,D,20131126,000000,7.87,7.91,7.83,7.84,420176,0
+PSLV.US,D,20131127,000000,7.88,7.89,7.76,7.77,548865,0
+PSLV.US,D,20131129,000000,7.89,7.94,7.89,7.91,196112,0
+PSLV.US,D,20131202,000000,7.74,7.79,7.57,7.57,632136,0
+PSLV.US,D,20131203,000000,7.53,7.57,7.49,7.52,766154,0
+PSLV.US,D,20131204,000000,7.59,7.85,7.58,7.8,660903,0
+PSLV.US,D,20131205,000000,7.64,7.75,7.58,7.62,465787,0
+PSLV.US,D,20131206,000000,7.68,7.73,7.59,7.65,941508,0
+PSLV.US,D,20131209,000000,7.74,7.84,7.69,7.81,779756,0
+PSLV.US,D,20131210,000000,8,8.03,7.95,8.01,576855,0
+PSLV.US,D,20131211,000000,8,8.03,7.92,7.93,738035,0
+PSLV.US,D,20131212,000000,7.66,7.69,7.62,7.65,814659,0
+PSLV.US,D,20131213,000000,7.67,7.75,7.66,7.7,319629,0
+PSLV.US,D,20131216,000000,7.71,7.93,7.7,7.77,683053,0
+PSLV.US,D,20131217,000000,7.71,7.92,7.71,7.87,2022581,0
+PSLV.US,D,20131218,000000,7.93,8,7.76,7.85,667914,0
+PSLV.US,D,20131219,000000,7.8,7.8,7.61,7.65,934822,0
+PSLV.US,D,20131220,000000,7.65,7.78,7.62,7.62,1777756,0
+PSLV.US,D,20131223,000000,7.68,7.69,7.61,7.61,737313,0
+PSLV.US,D,20131224,000000,7.61,7.63,7.59,7.61,783474,0
+PSLV.US,D,20131226,000000,7.8,7.8,7.65,7.65,644741,0
+PSLV.US,D,20131227,000000,7.79,7.83,7.78,7.82,951462,0
+PSLV.US,D,20131230,000000,7.69,7.7,7.58,7.61,872791,0
+PSLV.US,D,20131231,000000,7.48,7.7,7.36,7.57,1426894,0
+PSLV.US,D,20140102,000000,7.82,7.9,7.78,7.81,699675,0
+PSLV.US,D,20140103,000000,7.87,7.92,7.85,7.91,465648,0
+PSLV.US,D,20140106,000000,7.91,8,7.87,7.93,557418,0
+PSLV.US,D,20140107,000000,7.76,7.85,7.73,7.83,560482,0
+PSLV.US,D,20140108,000000,7.66,7.74,7.63,7.71,372878,0
+PSLV.US,D,20140109,000000,7.69,7.79,7.66,7.71,379169,0
+PSLV.US,D,20140110,000000,7.89,7.96,7.88,7.91,314182,0
+PSLV.US,D,20140113,000000,7.88,8.08,7.88,8.07,847162,0
+PSLV.US,D,20140114,000000,8.05,8.15,7.96,8.01,509958,0
+PSLV.US,D,20140115,000000,7.93,8.02,7.92,8.01,546819,0
+PSLV.US,D,20140116,000000,8.03,8.03,7.95,7.98,297028,0
+PSLV.US,D,20140117,000000,8.04,8.12,8.03,8.06,558310,0
+PSLV.US,D,20140121,000000,7.88,7.95,7.87,7.94,693976,0
+PSLV.US,D,20140122,000000,7.93,7.94,7.88,7.89,404687,0
+PSLV.US,D,20140123,000000,8.02,8.11,7.98,8,810495,0
+PSLV.US,D,20140124,000000,8.1,8.11,7.9,7.96,578700,0
+PSLV.US,D,20140127,000000,7.95,7.96,7.8,7.8,788050,0
+PSLV.US,D,20140128,000000,7.83,7.85,7.73,7.76,683703,0
+PSLV.US,D,20140129,000000,7.87,7.92,7.79,7.88,1484426,0
+PSLV.US,D,20140130,000000,7.73,7.78,7.65,7.68,718358,0
+PSLV.US,D,20140131,000000,7.73,7.75,7.65,7.66,305094,0
+PSLV.US,D,20140203,000000,7.73,7.84,7.72,7.72,313131,0
+PSLV.US,D,20140204,000000,7.73,7.82,7.73,7.8,428030,0
+PSLV.US,D,20140205,000000,7.99,8.03,7.92,7.95,851874,0
+PSLV.US,D,20140206,000000,8.01,8.02,7.94,7.94,428005,0
+PSLV.US,D,20140207,000000,7.96,8.07,7.91,8.05,993187,0
+PSLV.US,D,20140210,000000,8.11,8.2,8.08,8.13,1655092,0
+PSLV.US,D,20140211,000000,8.1,8.16,8.09,8.11,1348636,0
+PSLV.US,D,20140212,000000,8.16,8.19,8.08,8.09,676743,0
+PSLV.US,D,20140213,000000,8.1,8.33,8.1,8.31,948548,0
+PSLV.US,D,20140214,000000,8.63,8.75,8.55,8.74,1382144,0
+PSLV.US,D,20140218,000000,8.83,9.05,8.79,8.99,1391127,0
+PSLV.US,D,20140219,000000,8.93,8.97,8.7,8.7,931350,0
+PSLV.US,D,20140220,000000,8.79,8.84,8.76,8.8,957503,0
+PSLV.US,D,20140221,000000,8.79,8.86,8.72,8.84,455706,0
+PSLV.US,D,20140224,000000,8.9,9.05,8.9,9.01,900271,0
+PSLV.US,D,20140225,000000,8.98,8.98,8.9,8.93,542371,0
+PSLV.US,D,20140226,000000,8.79,8.85,8.61,8.67,525891,0
+PSLV.US,D,20140227,000000,8.69,8.77,8.64,8.67,801838,0
+PSLV.US,D,20140228,000000,8.67,8.74,8.56,8.58,425657,0
+PSLV.US,D,20140303,000000,8.81,8.81,8.67,8.67,719723,0
+PSLV.US,D,20140304,000000,8.53,8.62,8.48,8.49,792378,0
+PSLV.US,D,20140305,000000,8.62,8.62,8.51,8.53,230836,0
+PSLV.US,D,20140306,000000,8.6,8.74,8.59,8.71,389712,0
+PSLV.US,D,20140307,000000,8.5,8.55,8.41,8.47,689448,0
+PSLV.US,D,20140310,000000,8.47,8.5,8.37,8.37,332676,0
+PSLV.US,D,20140311,000000,8.51,8.56,8.35,8.4,260159,0
+PSLV.US,D,20140312,000000,8.54,8.6,8.45,8.56,784755,0
+PSLV.US,D,20140313,000000,8.56,8.61,8.49,8.52,345022,0
+PSLV.US,D,20140314,000000,8.73,8.75,8.59,8.67,352206,0
+PSLV.US,D,20140317,000000,8.66,8.69,8.57,8.57,586503,0
+PSLV.US,D,20140318,000000,8.46,8.48,8.39,8.43,284549,0
+PSLV.US,D,20140319,000000,8.43,8.45,8.31,8.35,421756,0
+PSLV.US,D,20140320,000000,8.21,8.27,8.12,8.14,836032,0
+PSLV.US,D,20140321,000000,8.17,8.22,8.04,8.06,842709,0
+PSLV.US,D,20140324,000000,8.05,8.05,7.9,7.92,1303900,0
+PSLV.US,D,20140325,000000,7.95,8.01,7.94,7.97,372793,0
+PSLV.US,D,20140326,000000,7.96,7.98,7.84,7.87,478600,0
+PSLV.US,D,20140327,000000,7.86,7.88,7.82,7.86,318257,0
+PSLV.US,D,20140328,000000,7.88,7.95,7.84,7.9,399504,0
+PSLV.US,D,20140331,000000,7.93,7.94,7.83,7.84,428013,0
+PSLV.US,D,20140401,000000,7.89,7.89,7.83,7.88,295887,0
+PSLV.US,D,20140402,000000,7.98,8,7.95,7.98,314869,0
+PSLV.US,D,20140403,000000,7.93,7.93,7.89,7.92,256564,0
+PSLV.US,D,20140404,000000,8.02,8.05,7.93,7.96,256438,0
+PSLV.US,D,20140407,000000,7.92,8,7.9,7.9,701854,0
+PSLV.US,D,20140408,000000,7.99,7.99,7.92,7.96,279554,0
+PSLV.US,D,20140409,000000,7.83,7.87,7.8,7.85,401711,0
+PSLV.US,D,20140410,000000,7.95,7.99,7.91,7.92,208842,0
+PSLV.US,D,20140411,000000,7.91,7.93,7.86,7.89,419240,0
+PSLV.US,D,20140414,000000,7.9,7.95,7.89,7.91,295125,0
+PSLV.US,D,20140415,000000,7.73,7.82,7.7,7.82,604194,0
+PSLV.US,D,20140416,000000,7.84,7.84,7.78,7.83,302176,0
+PSLV.US,D,20140417,000000,7.82,7.83,7.74,7.76,715311,0
+PSLV.US,D,20140421,000000,7.69,7.7,7.62,7.63,512093,0
+PSLV.US,D,20140422,000000,7.63,7.7,7.62,7.69,338071,0
+PSLV.US,D,20140423,000000,7.69,7.73,7.68,7.72,286186,0
+PSLV.US,D,20140424,000000,7.67,7.88,7.67,7.77,477693,0
+PSLV.US,D,20140425,000000,7.79,7.82,7.76,7.79,233743,0
+PSLV.US,D,20140428,000000,7.75,7.76,7.7,7.76,353996,0
+PSLV.US,D,20140429,000000,7.7,7.76,7.69,7.75,268079,0
+PSLV.US,D,20140430,000000,7.7,7.72,7.6,7.67,579111,0
+PSLV.US,D,20140501,000000,7.59,7.62,7.54,7.62,631140,0
+PSLV.US,D,20140502,000000,7.72,7.84,7.6,7.78,530740,0
+PSLV.US,D,20140505,000000,7.9,7.92,7.81,7.85,268258,0
+PSLV.US,D,20140506,000000,7.87,7.89,7.81,7.81,270411,0
+PSLV.US,D,20140507,000000,7.81,7.83,7.7,7.71,347898,0
+PSLV.US,D,20140508,000000,7.7,7.72,7.66,7.69,341918,0
+PSLV.US,D,20140509,000000,7.72,7.72,7.65,7.71,384416,0
+PSLV.US,D,20140512,000000,7.88,7.89,7.83,7.84,313717,0
+PSLV.US,D,20140513,000000,7.8,7.86,7.77,7.81,305164,0
+PSLV.US,D,20140514,000000,7.89,7.94,7.86,7.9,307777,0
+PSLV.US,D,20140515,000000,7.83,7.84,7.75,7.78,247219,0
+PSLV.US,D,20140516,000000,7.74,7.76,7.7,7.75,214326,0
+PSLV.US,D,20140519,000000,7.8,7.83,7.75,7.79,301424,0
+PSLV.US,D,20140520,000000,7.72,7.81,7.72,7.8,160630,0
+PSLV.US,D,20140521,000000,7.76,7.82,7.75,7.76,260024,0
+PSLV.US,D,20140522,000000,7.85,7.86,7.78,7.78,207583,0
+PSLV.US,D,20140523,000000,7.75,7.78,7.74,7.76,277731,0
+PSLV.US,D,20140527,000000,7.74,7.74,7.62,7.65,519666,0
+PSLV.US,D,20140528,000000,7.62,7.65,7.61,7.61,251557,0
+PSLV.US,D,20140529,000000,7.63,7.65,7.59,7.65,293727,0
+PSLV.US,D,20140530,000000,7.65,7.66,7.5,7.53,608383,0
+PSLV.US,D,20140602,000000,7.5,7.55,7.49,7.49,421944,0
+PSLV.US,D,20140603,000000,7.51,7.52,7.47,7.51,260120,0
+PSLV.US,D,20140604,000000,7.51,7.56,7.47,7.49,359263,0
+PSLV.US,D,20140605,000000,7.55,7.61,7.54,7.57,175189,0
+PSLV.US,D,20140606,000000,7.68,7.69,7.52,7.56,242742,0
+PSLV.US,D,20140609,000000,7.59,7.62,7.56,7.58,275169,0
+PSLV.US,D,20140610,000000,7.63,7.67,7.62,7.67,177900,0
+PSLV.US,D,20140611,000000,7.67,7.68,7.61,7.63,280276,0
+PSLV.US,D,20140612,000000,7.69,7.79,7.65,7.79,510361,0
+PSLV.US,D,20140613,000000,7.8,7.85,7.78,7.84,286647,0
+PSLV.US,D,20140616,000000,7.72,7.85,7.72,7.8,374517,0
+PSLV.US,D,20140617,000000,7.81,7.86,7.8,7.85,168450,0
+PSLV.US,D,20140618,000000,7.85,7.89,7.84,7.88,345188,0
+PSLV.US,D,20140619,000000,8.03,8.3,7.98,8.24,710579,0
+PSLV.US,D,20140620,000000,8.28,8.35,8.25,8.3,529984,0
+PSLV.US,D,20140623,000000,8.31,8.37,8.29,8.37,524560,0
+PSLV.US,D,20140624,000000,8.37,8.48,8.36,8.37,566246,0
+PSLV.US,D,20140625,000000,8.37,8.5,8.37,8.45,437140,0
+PSLV.US,D,20140626,000000,8.43,8.5,8.42,8.45,383522,0
+PSLV.US,D,20140627,000000,8.5,8.53,8.46,8.46,438378,0
+PSLV.US,D,20140630,000000,8.44,8.5,8.31,8.47,1347838,0
+PSLV.US,D,20140701,000000,8.49,8.55,8.44,8.44,409757,0
+PSLV.US,D,20140702,000000,8.5,8.61,8.48,8.53,494700,0
+PSLV.US,D,20140703,000000,8.44,8.56,8.4,8.47,204167,0
+PSLV.US,D,20140707,000000,8.46,8.49,8.4,8.48,285685,0
+PSLV.US,D,20140708,000000,8.5,8.57,8.43,8.49,423580,0
+PSLV.US,D,20140709,000000,8.55,8.58,8.48,8.54,280924,0
+PSLV.US,D,20140710,000000,8.66,8.78,8.66,8.72,641733,0
+PSLV.US,D,20140711,000000,8.74,8.83,8.68,8.81,601762,0
+PSLV.US,D,20140714,000000,8.5,8.59,8.39,8.4,1353634,0
+PSLV.US,D,20140715,000000,8.43,8.61,8.2,8.24,1428069,0
+PSLV.US,D,20140716,000000,8.26,8.33,8.25,8.29,335836,0
+PSLV.US,D,20140717,000000,8.37,8.53,8.29,8.5,443494,0
+PSLV.US,D,20140718,000000,8.42,8.42,8.32,8.39,234572,0
+PSLV.US,D,20140721,000000,8.48,8.48,8.37,8.38,254935,0
+PSLV.US,D,20140722,000000,8.35,8.39,8.31,8.32,213114,0
+PSLV.US,D,20140723,000000,8.31,8.36,8.31,8.33,168819,0
+PSLV.US,D,20140724,000000,8.31,8.31,8.09,8.17,480042,0
+PSLV.US,D,20140725,000000,8.22,8.31,8.16,8.31,241023,0
+PSLV.US,D,20140728,000000,8.24,8.28,8.21,8.26,304776,0
+PSLV.US,D,20140729,000000,8.24,8.29,8.21,8.27,245668,0
+PSLV.US,D,20140730,000000,8.29,8.29,8.21,8.22,335631,0
+PSLV.US,D,20140731,000000,8.19,8.22,8.15,8.16,320228,0
+PSLV.US,D,20140801,000000,8.18,8.23,8.14,8.18,284973,0
+PSLV.US,D,20140804,000000,8.17,8.2,8.03,8.04,316149,0
+PSLV.US,D,20140805,000000,8,8.01,7.88,7.95,354947,0
+PSLV.US,D,20140806,000000,7.95,8.06,7.95,8.06,256939,0
+PSLV.US,D,20140807,000000,8.02,8.04,7.97,8.03,308079,0
+PSLV.US,D,20140808,000000,8.05,8.06,8,8.02,131945,0
+PSLV.US,D,20140811,000000,8,8.07,8,8.06,153036,0
+PSLV.US,D,20140812,000000,8.04,8.09,8.03,8.04,199316,0
+PSLV.US,D,20140813,000000,8.08,8.08,7.97,8,209088,0
+PSLV.US,D,20140814,000000,8.06,8.08,8,8.03,198323,0
+PSLV.US,D,20140815,000000,7.91,8,7.9,7.96,368288,0
+PSLV.US,D,20140818,000000,7.91,7.96,7.91,7.92,236858,0
+PSLV.US,D,20140819,000000,7.9,7.95,7.84,7.86,460056,0
+PSLV.US,D,20140820,000000,7.88,7.95,7.84,7.89,185934,0
+PSLV.US,D,20140821,000000,7.85,7.89,7.84,7.88,285537,0
+PSLV.US,D,20140822,000000,7.89,7.89,7.82,7.85,177014,0
+PSLV.US,D,20140825,000000,7.87,7.87,7.8,7.8,206554,0
+PSLV.US,D,20140826,000000,7.88,7.95,7.8,7.82,198624,0
+PSLV.US,D,20140827,000000,7.82,7.85,7.8,7.81,201413,0
+PSLV.US,D,20140828,000000,7.88,7.95,7.87,7.94,306192,0
+PSLV.US,D,20140829,000000,7.91,7.94,7.88,7.9,299861,0
+PSLV.US,D,20140902,000000,7.81,7.84,7.74,7.75,498461,0
+PSLV.US,D,20140903,000000,7.79,7.82,7.76,7.81,174668,0
+PSLV.US,D,20140904,000000,7.82,7.87,7.7,7.73,459818,0
+PSLV.US,D,20140905,000000,7.73,7.8,7.72,7.76,247505,0
+PSLV.US,D,20140908,000000,7.68,7.76,7.66,7.69,340142,0
+PSLV.US,D,20140909,000000,7.68,7.73,7.62,7.68,340724,0
+PSLV.US,D,20140910,000000,7.69,7.7,7.64,7.65,186001,0
+PSLV.US,D,20140911,000000,7.62,7.63,7.53,7.58,519000,0
+PSLV.US,D,20140912,000000,7.56,7.57,7.5,7.56,409459,0
+PSLV.US,D,20140915,000000,7.56,7.57,7.51,7.54,220773,0
+PSLV.US,D,20140916,000000,7.57,7.63,7.5,7.57,318009,0
+PSLV.US,D,20140917,000000,7.56,7.59,7.48,7.49,217706,0
+PSLV.US,D,20140918,000000,7.46,7.56,7.45,7.49,537721,0
+PSLV.US,D,20140919,000000,7.45,7.48,7.25,7.28,605238,0
+PSLV.US,D,20140922,000000,7.21,7.24,7.18,7.21,720685,0
+PSLV.US,D,20140923,000000,7.24,7.24,7.17,7.18,460418,0
+PSLV.US,D,20140924,000000,7.18,7.18,7.08,7.13,634698,0
+PSLV.US,D,20140925,000000,7.12,7.13,6.98,7.05,590891,0
+PSLV.US,D,20140926,000000,7.06,7.14,7,7.07,326734,0
+PSLV.US,D,20140929,000000,7.07,7.08,7.02,7.06,377567,0
+PSLV.US,D,20140930,000000,7.03,7.04,6.82,6.88,929928,0
+PSLV.US,D,20141001,000000,6.89,7.04,6.89,6.97,543606,0
+PSLV.US,D,20141002,000000,6.97,6.97,6.89,6.92,436578,0
+PSLV.US,D,20141003,000000,6.85,6.89,6.74,6.74,1070003,0
+PSLV.US,D,20141006,000000,6.83,6.96,6.81,6.95,478144,0
+PSLV.US,D,20141007,000000,6.94,6.96,6.87,6.9,268586,0
+PSLV.US,D,20141008,000000,6.97,7.08,6.87,7.03,632101,0
+PSLV.US,D,20141009,000000,7.08,7.13,7.02,7.02,595661,0
+PSLV.US,D,20141010,000000,7.03,7.05,6.97,7.03,377459,0
+PSLV.US,D,20141013,000000,7.06,7.11,7.03,7.08,572517,0
+PSLV.US,D,20141014,000000,7.09,7.12,7.06,7.07,269560,0
+PSLV.US,D,20141015,000000,7.08,7.23,7.05,7.05,507096,0
+PSLV.US,D,20141016,000000,7,7.07,6.95,7.04,513415,0
+PSLV.US,D,20141017,000000,7.03,7.03,6.95,7.02,497886,0
+PSLV.US,D,20141020,000000,7.08,7.11,7.03,7.1,259252,0
+PSLV.US,D,20141021,000000,7.12,7.15,7.08,7.09,233498,0
+PSLV.US,D,20141022,000000,7.02,7.02,6.94,6.95,293239,0
+PSLV.US,D,20141023,000000,6.97,6.99,6.94,6.97,350352,0
+PSLV.US,D,20141024,000000,7.05,7.05,6.95,6.97,168441,0
+PSLV.US,D,20141027,000000,6.95,6.98,6.92,6.92,179346,0
+PSLV.US,D,20141028,000000,7,7.01,6.93,6.95,444403,0
+PSLV.US,D,20141029,000000,6.94,6.98,6.87,6.87,331836,0
+PSLV.US,D,20141030,000000,6.72,6.79,6.63,6.68,1100740,0
+PSLV.US,D,20141031,000000,6.44,6.57,6.43,6.56,1134938,0
+PSLV.US,D,20141103,000000,6.5,6.57,6.49,6.56,610648,0
+PSLV.US,D,20141104,000000,6.49,6.54,6.47,6.5,592994,0
+PSLV.US,D,20141105,000000,6.25,6.31,6.2,6.22,1337088,0
+PSLV.US,D,20141106,000000,6.21,6.29,6.21,6.27,650085,0
+PSLV.US,D,20141107,000000,6.29,6.44,6.29,6.4,564946,0
+PSLV.US,D,20141110,000000,6.39,6.4,6.27,6.33,548668,0
+PSLV.US,D,20141111,000000,6.35,6.44,6.31,6.39,320750,0
+PSLV.US,D,20141112,000000,6.35,6.38,6.32,6.32,463421,0
+PSLV.US,D,20141113,000000,6.34,6.35,6.3,6.3,732360,0
+PSLV.US,D,20141114,000000,6.23,6.6,6.23,6.53,919185,0
+PSLV.US,D,20141117,000000,6.48,6.53,6.45,6.53,365973,0
+PSLV.US,D,20141118,000000,6.54,6.55,6.5,6.53,362603,0
+PSLV.US,D,20141119,000000,6.55,6.63,6.4,6.49,487369,0
+PSLV.US,D,20141120,000000,6.49,6.53,6.47,6.52,246995,0
+PSLV.US,D,20141121,000000,6.58,6.63,6.51,6.59,451199,0
+PSLV.US,D,20141124,000000,6.58,6.59,6.53,6.55,382220,0
+PSLV.US,D,20141125,000000,6.59,6.65,6.58,6.64,374520,0
+PSLV.US,D,20141126,000000,6.61,6.63,6.58,6.59,435275,0
+PSLV.US,D,20141128,000000,6.33,6.36,6.19,6.2,759968,0
+PSLV.US,D,20141201,000000,6.37,6.72,6.36,6.61,751318,0
+PSLV.US,D,20141202,000000,6.57,6.66,6.51,6.54,1260747,0
+PSLV.US,D,20141203,000000,6.55,6.6,6.53,6.58,481124,0
+PSLV.US,D,20141204,000000,6.62,6.63,6.46,6.51,1490408,0
+PSLV.US,D,20141205,000000,6.46,6.47,6.37,6.38,393077,0
+PSLV.US,D,20141208,000000,6.38,6.42,6.33,6.41,354697,0
+PSLV.US,D,20141209,000000,6.52,6.73,6.52,6.66,524563,0
+PSLV.US,D,20141210,000000,6.7,6.72,6.66,6.66,395050,0
+PSLV.US,D,20141211,000000,6.65,6.73,6.63,6.64,521181,0
+PSLV.US,D,20141212,000000,6.65,6.68,6.62,6.62,311811,0
+PSLV.US,D,20141215,000000,6.56,6.6,6.29,6.3,660240,0
+PSLV.US,D,20141216,000000,6.34,6.35,6.07,6.13,702473,0
+PSLV.US,D,20141217,000000,6.14,6.24,6.07,6.11,1418793,0
+PSLV.US,D,20141218,000000,6.22,6.23,6.14,6.15,510093,0
+PSLV.US,D,20141219,000000,6.17,6.25,6.14,6.19,529960,0
+PSLV.US,D,20141222,000000,6.18,6.19,6.03,6.05,907614,0
+PSLV.US,D,20141223,000000,6.07,6.13,6.05,6.05,472091,0
+PSLV.US,D,20141224,000000,6.09,6.12,6.07,6.12,373761,0
+PSLV.US,D,20141226,000000,6.26,6.26,6.19,6.19,441727,0
+PSLV.US,D,20141229,000000,6.21,6.22,6.07,6.1,474157,0
+PSLV.US,D,20141230,000000,6.18,6.36,6.18,6.28,778461,0
+PSLV.US,D,20141231,000000,6.19,6.2,6.06,6.15,1359835,0
+PSLV.US,D,20150102,000000,6.11,6.28,6.09,6.19,254030,0
+PSLV.US,D,20150105,000000,6.26,6.36,6.24,6.35,439765,0
+PSLV.US,D,20150106,000000,6.36,6.53,6.34,6.48,511119,0
+PSLV.US,D,20150107,000000,6.42,6.51,6.41,6.47,292944,0
+PSLV.US,D,20150108,000000,6.48,6.52,6.4,6.41,408908,0
+PSLV.US,D,20150109,000000,6.45,6.54,6.43,6.46,185717,0
+PSLV.US,D,20150112,000000,6.48,6.55,6.47,6.51,333921,0
+PSLV.US,D,20150113,000000,6.7,6.75,6.64,6.68,682604,0
+PSLV.US,D,20150114,000000,6.66,6.7,6.62,6.62,302965,0
+PSLV.US,D,20150115,000000,6.71,6.76,6.64,6.65,402101,0
+PSLV.US,D,20150116,000000,6.75,7.04,6.75,7,616881,0
+PSLV.US,D,20150120,000000,7.06,7.2,7.05,7.18,1027596,0
+PSLV.US,D,20150121,000000,7.39,7.4,7.23,7.28,679498,0
+PSLV.US,D,20150122,000000,7.35,7.39,7.29,7.32,601820,0
+PSLV.US,D,20150123,000000,7.26,7.29,7.2,7.21,478447,0
+PSLV.US,D,20150126,000000,7.18,7.19,7.05,7.05,516703,0
+PSLV.US,D,20150127,000000,7.07,7.2,7.07,7.16,288084,0
+PSLV.US,D,20150128,000000,7.14,7.19,7.11,7.12,383312,0
+PSLV.US,D,20150129,000000,6.94,6.96,6.67,6.76,756125,0
+PSLV.US,D,20150130,000000,6.75,6.91,6.71,6.89,400669,0
+PSLV.US,D,20150202,000000,6.85,6.92,6.81,6.89,390346,0
+PSLV.US,D,20150203,000000,6.92,7,6.84,6.91,435051,0
+PSLV.US,D,20150204,000000,6.98,7.05,6.94,6.94,220522,0
+PSLV.US,D,20150205,000000,6.86,6.99,6.81,6.97,734911,0
+PSLV.US,D,20150206,000000,6.82,6.83,6.68,6.71,572916,0
+PSLV.US,D,20150209,000000,6.79,6.83,6.78,6.79,298201,0
+PSLV.US,D,20150210,000000,6.76,6.82,6.72,6.74,164689,0
+PSLV.US,D,20150211,000000,6.76,6.76,6.69,6.69,139278,0
+PSLV.US,D,20150212,000000,6.73,6.76,6.69,6.72,124872,0
+PSLV.US,D,20150213,000000,6.89,6.96,6.87,6.89,343624,0
+PSLV.US,D,20150217,000000,6.56,6.66,6.53,6.65,609296,0
+PSLV.US,D,20150218,000000,6.62,6.66,6.54,6.6,303495,0
+PSLV.US,D,20150219,000000,6.63,6.65,6.56,6.57,193281,0
+PSLV.US,D,20150220,000000,6.59,6.62,6.51,6.51,245884,0
+PSLV.US,D,20150223,000000,6.57,6.64,6.51,6.53,298161,0
+PSLV.US,D,20150224,000000,6.52,6.61,6.46,6.5,332278,0
+PSLV.US,D,20150225,000000,6.62,6.64,6.59,6.6,217296,0
+PSLV.US,D,20150226,000000,6.69,6.7,6.6,6.6,199865,0
+PSLV.US,D,20150227,000000,6.63,6.66,6.59,6.59,213580,0
+PSLV.US,D,20150302,000000,6.62,6.63,6.54,6.55,241800,0
+PSLV.US,D,20150303,000000,6.57,6.61,6.47,6.49,226700,0
+PSLV.US,D,20150304,000000,6.51,6.51,6.43,6.46,296100,0
+PSLV.US,D,20150305,000000,6.47,6.5,6.4,6.41,428200,0
+PSLV.US,D,20150306,000000,6.3,6.32,6.24,6.25,598500,0
+PSLV.US,D,20150309,000000,6.25,6.27,6.21,6.22,399700,0
+PSLV.US,D,20150310,000000,6.23,6.25,6.16,6.19,280600,0
+PSLV.US,D,20150311,000000,6.17,6.18,6.05,6.13,445500,0
+PSLV.US,D,20150312,000000,6.17,6.19,6.13,6.15,217900,0
+PSLV.US,D,20150313,000000,6.17,6.17,6.12,6.13,198600,0
+PSLV.US,D,20150316,000000,6.2,6.2,6.11,6.15,177400,0
+PSLV.US,D,20150317,000000,6.07,6.18,6.06,6.12,187500,0
+PSLV.US,D,20150318,000000,6.09,6.32,6.07,6.3,405300,0
+PSLV.US,D,20150319,000000,6.24,6.35,6.24,6.32,161700,0
+PSLV.US,D,20150320,000000,6.4,6.61,6.38,6.55,346100,0
+PSLV.US,D,20150323,000000,6.58,6.69,6.57,6.68,266600,0
+PSLV.US,D,20150324,000000,6.63,6.66,6.59,6.64,313500,0
+PSLV.US,D,20150325,000000,6.7,6.7,6.64,6.65,141500,0
+PSLV.US,D,20150326,000000,6.7,6.73,6.67,6.71,218400,0
+PSLV.US,D,20150327,000000,6.72,6.72,6.63,6.67,129200,0
+PSLV.US,D,20150330,000000,6.59,6.6,6.47,6.5,694200,0
+PSLV.US,D,20150331,000000,6.48,6.55,6.44,6.47,228535,0
+PSLV.US,D,20150401,000000,6.48,6.63,6.48,6.57,425300,0
+PSLV.US,D,20150402,000000,6.5,6.54,6.43,6.49,208300,0
+PSLV.US,D,20150406,000000,6.67,6.72,6.58,6.6,204400,0
+PSLV.US,D,20150407,000000,6.54,6.6,6.52,6.6,415801,0
+PSLV.US,D,20150408,000000,6.56,6.57,6.42,6.45,393500,0
+PSLV.US,D,20150409,000000,6.35,6.38,6.31,6.34,237005,0
+PSLV.US,D,20150410,000000,6.49,6.5,6.41,6.43,234500,0
+PSLV.US,D,20150413,000000,6.37,6.38,6.32,6.32,325400,0
+PSLV.US,D,20150414,000000,6.31,6.37,6.27,6.3,531200,0
+PSLV.US,D,20150415,000000,6.3,6.37,6.27,6.33,255271,0
+PSLV.US,D,20150416,000000,6.38,6.38,6.27,6.31,110871,0
+PSLV.US,D,20150417,000000,6.32,6.34,6.31,6.32,201400,0
+PSLV.US,D,20150420,000000,6.25,6.26,6.2,6.24,421824,0
+PSLV.US,D,20150421,000000,6.25,6.3,6.23,6.25,185743,0
+PSLV.US,D,20150422,000000,6.24,6.25,6.16,6.17,291582,0
+PSLV.US,D,20150423,000000,6.18,6.21,6.16,6.2,246800,0
+PSLV.US,D,20150424,000000,6.15,6.17,6.11,6.15,394900,0
+PSLV.US,D,20150427,000000,6.25,6.45,6.25,6.41,322700,0
+PSLV.US,D,20150428,000000,6.43,6.51,6.42,6.49,271100,0
+PSLV.US,D,20150429,000000,6.5,6.54,6.44,6.44,423700,0
+PSLV.US,D,20150430,000000,6.26,6.27,6.18,6.25,865400,0
+PSLV.US,D,20150501,000000,6.22,6.26,6.18,6.24,322800,0
+PSLV.US,D,20150504,000000,6.43,6.45,6.32,6.34,293600,0
+PSLV.US,D,20150505,000000,6.42,6.45,6.37,6.38,408600,0
+PSLV.US,D,20150506,000000,6.42,6.43,6.32,6.33,430033,0
+PSLV.US,D,20150507,000000,6.33,6.34,6.27,6.29,125603,0
+PSLV.US,D,20150508,000000,6.36,6.36,6.29,6.35,225000,0
+PSLV.US,D,20150511,000000,6.35,6.37,6.25,6.26,153000,0
+PSLV.US,D,20150512,000000,6.31,6.37,6.3,6.36,292180,0
+PSLV.US,D,20150513,000000,6.56,6.62,6.54,6.57,416900,0
+PSLV.US,D,20150514,000000,6.71,6.75,6.67,6.69,343600,0
+PSLV.US,D,20150515,000000,6.72,6.75,6.71,6.73,251839,0
+PSLV.US,D,20150518,000000,6.78,6.82,6.75,6.8,258672,0
+PSLV.US,D,20150519,000000,6.7,6.73,6.52,6.64,591900,0
+PSLV.US,D,20150520,000000,6.65,6.67,6.59,6.6,240900,0
+PSLV.US,D,20150521,000000,6.6,6.63,6.59,6.59,301300,0
+PSLV.US,D,20150522,000000,6.58,6.62,6.51,6.53,1263000,0
+PSLV.US,D,20150526,000000,6.44,6.48,6.41,6.44,343302,0
+PSLV.US,D,20150527,000000,6.4,6.44,6.39,6.42,243700,0
+PSLV.US,D,20150528,000000,6.42,6.45,6.36,6.44,351687,0
+PSLV.US,D,20150529,000000,6.46,6.47,6.44,6.46,290000,0
+PSLV.US,D,20150601,000000,6.53,6.61,6.44,6.47,344416,0
+PSLV.US,D,20150602,000000,6.46,6.49,6.45,6.46,174504,0
+PSLV.US,D,20150603,000000,6.4,6.42,6.33,6.38,324500,0
+PSLV.US,D,20150604,000000,6.3,6.3,6.23,6.25,475400,0
+PSLV.US,D,20150605,000000,6.19,6.25,6.18,6.24,515600,0
+PSLV.US,D,20150608,000000,6.22,6.22,6.17,6.2,233000,0
+PSLV.US,D,20150609,000000,6.22,6.23,6.18,6.18,229758,0
+PSLV.US,D,20150610,000000,6.25,6.26,6.18,6.2,298596,0
+PSLV.US,D,20150611,000000,6.19,6.21,6.14,6.2,152609,0
+PSLV.US,D,20150612,000000,6.16,6.19,6.14,6.16,199300,0
+PSLV.US,D,20150615,000000,6.17,6.3,6.17,6.24,341200,0
+PSLV.US,D,20150616,000000,6.19,6.22,6.16,6.2,188200,0
+PSLV.US,D,20150617,000000,6.23,6.3,6.19,6.28,295600,0
+PSLV.US,D,20150618,000000,6.35,6.37,6.25,6.26,317800,0
+PSLV.US,D,20150619,000000,6.25,6.27,6.17,6.25,210900,0
+PSLV.US,D,20150622,000000,6.23,6.3,6.21,6.28,185700,0
+PSLV.US,D,20150623,000000,6.15,6.18,6.12,6.17,391716,0
+PSLV.US,D,20150624,000000,6.2,6.21,6.16,6.2,155400,0
+PSLV.US,D,20150625,000000,6.17,6.2,6.16,6.19,159200,0
+PSLV.US,D,20150626,000000,6.16,6.18,6.13,6.14,433700,0
+PSLV.US,D,20150629,000000,6.15,6.18,6.12,6.14,551600,0
+PSLV.US,D,20150630,000000,6.11,6.19,6.05,6.17,379466,0
+PSLV.US,D,20150701,000000,6.1,6.14,6.08,6.12,189100,0
+PSLV.US,D,20150702,000000,6.13,6.16,6.09,6.14,364800,0
+PSLV.US,D,20150706,000000,6.12,6.21,6.09,6.16,277000,0
+PSLV.US,D,20150707,000000,6,6.02,5.78,5.98,1173400,0
+PSLV.US,D,20150708,000000,6,6.04,5.97,6,350700,0
+PSLV.US,D,20150709,000000,6.14,6.16,6.06,6.1,609300,0
+PSLV.US,D,20150710,000000,6.09,6.2,6.09,6.13,464000,0
+PSLV.US,D,20150713,000000,6.06,6.11,6.04,6.09,281000,0
+PSLV.US,D,20150714,000000,6.07,6.09,6.02,6.03,242283,0
+PSLV.US,D,20150715,000000,5.93,5.96,5.91,5.96,412105,0
+PSLV.US,D,20150716,000000,5.92,5.96,5.9,5.91,372800,0
+PSLV.US,D,20150717,000000,5.89,5.9,5.82,5.84,532800,0
+PSLV.US,D,20150720,000000,5.81,5.87,5.71,5.71,842400,0
+PSLV.US,D,20150721,000000,5.76,5.82,5.74,5.76,311700,0
+PSLV.US,D,20150722,000000,5.7,5.77,5.68,5.73,439900,0
+PSLV.US,D,20150723,000000,5.73,5.74,5.64,5.66,275400,0
+PSLV.US,D,20150724,000000,5.58,5.7,5.55,5.68,442000,0
+PSLV.US,D,20150727,000000,5.68,5.69,5.59,5.59,392600,0
+PSLV.US,D,20150728,000000,5.63,5.66,5.62,5.65,279100,0
+PSLV.US,D,20150729,000000,5.65,5.75,5.64,5.71,253300,0
+PSLV.US,D,20150730,000000,5.67,5.72,5.65,5.67,433900,0
+PSLV.US,D,20150731,000000,5.75,5.78,5.65,5.66,245700,0
+PSLV.US,D,20150803,000000,5.65,5.66,5.54,5.56,295852,0
+PSLV.US,D,20150804,000000,5.6,5.62,5.57,5.59,225800,0
+PSLV.US,D,20150805,000000,5.61,5.63,5.56,5.57,266800,0
+PSLV.US,D,20150806,000000,5.57,5.66,5.57,5.61,297575,0
+PSLV.US,D,20150807,000000,5.68,5.76,5.64,5.65,230700,0
+PSLV.US,D,20150810,000000,5.7,5.9,5.7,5.83,285600,0
+PSLV.US,D,20150811,000000,5.85,5.9,5.82,5.89,483990,0
+PSLV.US,D,20150812,000000,5.94,6.01,5.93,6,480900,0
+PSLV.US,D,20150813,000000,5.95,5.97,5.91,5.93,399700,0
+PSLV.US,D,20150814,000000,5.96,6.02,5.85,5.87,393000,0
+PSLV.US,D,20150817,000000,5.92,5.94,5.88,5.91,160700,0
+PSLV.US,D,20150818,000000,5.71,5.75,5.67,5.74,356700,0
+PSLV.US,D,20150819,000000,5.81,5.92,5.81,5.89,283600,0
+PSLV.US,D,20150820,000000,5.99,6.03,5.97,5.99,373200,0
+PSLV.US,D,20150821,000000,5.96,5.96,5.85,5.91,583200,0
+PSLV.US,D,20150824,000000,5.72,5.87,5.68,5.71,589808,0
+PSLV.US,D,20150825,000000,5.71,5.72,5.63,5.66,387400,0
+PSLV.US,D,20150826,000000,5.5,5.51,5.42,5.49,788600,0
+PSLV.US,D,20150827,000000,5.51,5.66,5.5,5.58,442300,0
+PSLV.US,D,20150828,000000,5.59,5.68,5.59,5.66,334400,0
+PSLV.US,D,20150831,000000,5.61,5.7,5.61,5.7,331500,0
+PSLV.US,D,20150901,000000,5.7,5.7,5.64,5.68,2055400,0
+PSLV.US,D,20150902,000000,5.72,5.75,5.62,5.69,1669200,0
+PSLV.US,D,20150903,000000,5.69,5.78,5.66,5.67,1428000,0
+PSLV.US,D,20150904,000000,5.62,5.66,5.61,5.63,1153500,0
+PSLV.US,D,20150908,000000,5.68,5.75,5.65,5.71,253800,0
+PSLV.US,D,20150909,000000,5.68,5.69,5.65,5.65,240900,0
+PSLV.US,D,20150910,000000,5.72,5.74,5.66,5.66,319125,0
+PSLV.US,D,20150911,000000,5.59,5.67,5.55,5.67,284500,0
+PSLV.US,D,20150914,000000,5.57,5.63,5.56,5.63,405300,0
+PSLV.US,D,20150915,000000,5.59,5.67,5.57,5.67,408600,0
+PSLV.US,D,20150916,000000,5.79,5.85,5.77,5.84,316200,0
+PSLV.US,D,20150917,000000,5.85,5.97,5.83,5.93,361271,0
+PSLV.US,D,20150918,000000,5.98,6,5.92,5.94,480100,0
+PSLV.US,D,20150921,000000,5.95,5.98,5.95,5.96,332300,0
+PSLV.US,D,20150922,000000,5.83,5.84,5.8,5.81,246000,0
+PSLV.US,D,20150923,000000,5.86,5.86,5.78,5.78,491100,0
+PSLV.US,D,20150924,000000,5.84,5.96,5.83,5.94,298679,0
+PSLV.US,D,20150925,000000,5.93,5.96,5.9,5.92,130600,0
+PSLV.US,D,20150928,000000,5.72,5.76,5.7,5.74,381976,0
+PSLV.US,D,20150929,000000,5.71,5.79,5.71,5.73,230600,0
+PSLV.US,D,20150930,000000,5.7,5.78,5.67,5.67,578500,0
+PSLV.US,D,20151001,000000,5.71,5.73,5.58,5.6,727000,0
+PSLV.US,D,20151002,000000,5.76,5.91,5.75,5.9,400700,0
+PSLV.US,D,20151005,000000,6.02,6.07,5.98,6.04,594883,0
+PSLV.US,D,20151006,000000,6.14,6.23,6.14,6.15,445400,0
+PSLV.US,D,20151007,000000,6.18,6.26,6.17,6.22,247500,0
+PSLV.US,D,20151008,000000,6.07,6.16,6.06,6.11,347800,0
+PSLV.US,D,20151009,000000,6.17,6.2,6.12,6.18,351900,0
+PSLV.US,D,20151012,000000,6.27,6.27,6.12,6.14,274139,0
+PSLV.US,D,20151013,000000,6.16,6.18,6.14,6.14,315000,0
+PSLV.US,D,20151014,000000,6.22,6.27,6.21,6.24,318600,0
+PSLV.US,D,20151015,000000,6.2,6.27,6.2,6.26,338700,0
+PSLV.US,D,20151016,000000,6.25,6.26,6.2,6.22,302800,0
+PSLV.US,D,20151019,000000,6.19,6.2,6.1,6.11,294263,0
+PSLV.US,D,20151020,000000,6.13,6.16,6.08,6.12,488113,0
+PSLV.US,D,20151021,000000,6.06,6.07,6.03,6.05,111000,0
+PSLV.US,D,20151022,000000,6.07,6.13,6.07,6.09,206000,0
+PSLV.US,D,20151023,000000,6.1,6.11,6.06,6.09,163700,0
+PSLV.US,D,20151026,000000,6.12,6.15,6.08,6.09,349700,0
+PSLV.US,D,20151027,000000,6.08,6.16,6.08,6.1,694100,0
+PSLV.US,D,20151028,000000,6.19,6.29,6.05,6.16,424400,0
+PSLV.US,D,20151029,000000,6.05,6.08,6,6.03,430100,0
+PSLV.US,D,20151030,000000,6.02,6.04,5.99,6.01,276900,0
+PSLV.US,D,20151102,000000,5.95,5.97,5.9,5.93,617448,0
+PSLV.US,D,20151103,000000,5.9,5.92,5.86,5.92,358700,0
+PSLV.US,D,20151104,000000,5.91,5.91,5.83,5.84,392140,0
+PSLV.US,D,20151105,000000,5.82,5.84,5.79,5.83,272100,0
+PSLV.US,D,20151106,000000,5.75,5.76,5.71,5.74,457800,0
+PSLV.US,D,20151109,000000,5.7,5.7,5.62,5.66,287288,0
+PSLV.US,D,20151110,000000,5.6,5.62,5.57,5.59,542400,0
+PSLV.US,D,20151111,000000,5.59,5.59,5.53,5.53,157500,0
+PSLV.US,D,20151112,000000,5.51,5.61,5.51,5.57,378000,0
+PSLV.US,D,20151113,000000,5.54,5.55,5.5,5.51,321900,0
+PSLV.US,D,20151116,000000,5.54,5.54,5.51,5.53,236800,0
+PSLV.US,D,20151117,000000,5.55,5.55,5.45,5.47,580000,0
+PSLV.US,D,20151118,000000,5.45,5.49,5.41,5.48,244800,0
+PSLV.US,D,20151119,000000,5.5,5.55,5.48,5.51,315000,0
+PSLV.US,D,20151120,000000,5.48,5.51,5.43,5.46,191000,0
+PSLV.US,D,20151123,000000,5.42,5.48,5.42,5.42,135700,0
+PSLV.US,D,20151124,000000,5.47,5.52,5.44,5.44,154200,0
+PSLV.US,D,20151125,000000,5.43,5.47,5.41,5.46,174100,0
+PSLV.US,D,20151127,000000,5.39,5.45,5.39,5.42,124900,0
+PSLV.US,D,20151130,000000,5.43,5.45,5.39,5.39,419700,0
+PSLV.US,D,20151201,000000,5.43,5.45,5.4,5.45,175147,0
+PSLV.US,D,20151202,000000,5.41,5.42,5.35,5.39,290457,0
+PSLV.US,D,20151203,000000,5.39,5.43,5.35,5.4,334489,0
+PSLV.US,D,20151204,000000,5.48,5.6,5.47,5.57,427300,0
+PSLV.US,D,20151207,000000,5.53,5.55,5.49,5.5,921700,0
+PSLV.US,D,20151208,000000,5.5,5.51,5.44,5.44,196554,0
+PSLV.US,D,20151209,000000,5.5,5.52,5.43,5.43,245800,0
+PSLV.US,D,20151210,000000,5.42,5.45,5.39,5.39,506900,0
+PSLV.US,D,20151211,000000,5.3,5.37,5.29,5.37,480900,0
+PSLV.US,D,20151214,000000,5.3,5.32,5.23,5.24,313102,0
+PSLV.US,D,20151215,000000,5.27,5.31,5.26,5.27,364500,0
+PSLV.US,D,20151216,000000,5.42,5.5,5.4,5.44,695000,0
+PSLV.US,D,20151217,000000,5.31,5.32,5.26,5.27,568500,0
+PSLV.US,D,20151218,000000,5.34,5.44,5.34,5.42,434100,0
+PSLV.US,D,20151221,000000,5.49,5.51,5.47,5.5,305400,0
+PSLV.US,D,20151222,000000,5.51,5.52,5.45,5.46,471514,0
+PSLV.US,D,20151223,000000,5.48,5.49,5.44,5.47,1120000,0
+PSLV.US,D,20151224,000000,5.5,5.51,5.48,5.51,384749,0
+PSLV.US,D,20151228,000000,5.38,5.38,5.31,5.34,397220,0
+PSLV.US,D,20151229,000000,5.37,5.39,5.32,5.33,479487,0
+PSLV.US,D,20151230,000000,5.3,5.32,5.29,5.29,496552,0
+PSLV.US,D,20151231,000000,5.29,5.33,5.27,5.27,878449,0
+PSLV.US,D,20160104,000000,5.39,5.41,5.28,5.28,573923,0
+PSLV.US,D,20160105,000000,5.33,5.3499,5.3001,5.32,145340,0
+PSLV.US,D,20160106,000000,5.35,5.4,5.3099,5.35,438809,0
+PSLV.US,D,20160107,000000,5.4,5.5,5.37,5.48,388129,0
+PSLV.US,D,20160108,000000,5.38,5.4,5.33,5.35,416944,0
+PSLV.US,D,20160111,000000,5.41,5.42,5.31,5.32,344878,0
+PSLV.US,D,20160112,000000,5.31,5.31,5.26,5.27,324039,0
+PSLV.US,D,20160113,000000,5.34,5.42,5.33,5.4,258767,0
+PSLV.US,D,20160114,000000,5.3,5.3,5.25,5.29,235263,0
+PSLV.US,D,20160115,000000,5.37,5.39,5.31,5.32,304093,0
+PSLV.US,D,20160119,000000,5.4,5.4,5.33,5.34,438900,0
+PSLV.US,D,20160120,000000,5.37,5.41,5.35,5.4,296482,0
+PSLV.US,D,20160121,000000,5.33,5.39,5.3,5.38,120889,0
+PSLV.US,D,20160122,000000,5.43,5.47,5.34,5.36,180013,0
+PSLV.US,D,20160125,000000,5.44,5.45,5.42,5.45,147497,0
+PSLV.US,D,20160126,000000,5.49,5.565,5.4777,5.55,385710,0
+PSLV.US,D,20160127,000000,5.55,5.58,5.5,5.54,186772,0
+PSLV.US,D,20160128,000000,5.44,5.48,5.44,5.47,213511,0
+PSLV.US,D,20160129,000000,5.45,5.5,5.4409,5.47,302248,0
+PSLV.US,D,20160201,000000,5.51,5.54,5.48,5.52,411281,0
+PSLV.US,D,20160202,000000,5.5,5.535,5.47,5.49,161595,0
+PSLV.US,D,20160203,000000,5.54,5.67,5.53,5.65,673552,0
+PSLV.US,D,20160204,000000,5.72,5.73,5.67,5.72,510360,0
+PSLV.US,D,20160205,000000,5.63,5.8,5.63,5.8,446549,0
+PSLV.US,D,20160208,000000,5.88,6.0001,5.8501,5.95,1089947,0
+PSLV.US,D,20160209,000000,5.97,6.02,5.9,5.91,610841,0
+PSLV.US,D,20160210,000000,5.91,5.95,5.85,5.93,321473,0
+PSLV.US,D,20160211,000000,6.1,6.23,6.06,6.14,757208,0
+PSLV.US,D,20160212,000000,6.15,6.18,6.12,6.17,464366,0
+PSLV.US,D,20160216,000000,6.05,6.06,5.93,5.95,683131,0
+PSLV.US,D,20160217,000000,5.96,6.01,5.96,5.99,265257,0
+PSLV.US,D,20160218,000000,5.99,6.11,5.9844,6.09,528740,0
+PSLV.US,D,20160219,000000,6.04,6.07,6.02,6.04,411900,0
+PSLV.US,D,20160222,000000,5.93,5.984,5.9,5.93,386330,0
+PSLV.US,D,20160223,000000,5.98,6.03,5.9601,6.02,458786,0
+PSLV.US,D,20160224,000000,6.08,6.13,5.96,5.99,514454,0
+PSLV.US,D,20160225,000000,5.94,5.99,5.93,5.96,444266,0
+PSLV.US,D,20160226,000000,5.92,5.92,5.76,5.775,628494,0
+PSLV.US,D,20160229,000000,5.79,5.87,5.78,5.86,307946,0
+PSLV.US,D,20160301,000000,5.86,5.87,5.76,5.805,258114,0
+PSLV.US,D,20160302,000000,5.78,5.86,5.78,5.84,215024,0
+PSLV.US,D,20160303,000000,5.87,6.06,5.8653,6.04,559459,0
+PSLV.US,D,20160304,000000,6.09,6.26,6.09,6.16,892068,0
+PSLV.US,D,20160307,000000,6.22,6.27,6.1867,6.27,828514,0
+PSLV.US,D,20160308,000000,6.25,6.34,6.2,6.2,1047444,0
+PSLV.US,D,20160309,000000,6.15,6.1999,5.97,5.99,1065525,0
+PSLV.US,D,20160310,000000,6.09,6.23,6.0741,6.23,627799,0
+PSLV.US,D,20160311,000000,6.26,6.2601,6.16,6.17,593720,0
+PSLV.US,D,20160314,000000,6.28,6.29,6.04,6.05,1192733,0
+PSLV.US,D,20160315,000000,6.04,6.07,6.02,6.07,269851,0
+PSLV.US,D,20160316,000000,6.06,6.32,6.03,6.32,772622,0
+PSLV.US,D,20160317,000000,6.39,6.44,6.33,6.355,551860,0
+PSLV.US,D,20160318,000000,6.34,6.365,6.28,6.31,463340,0
+PSLV.US,D,20160321,000000,6.31,6.35,6.2936,6.32,457445,0
+PSLV.US,D,20160322,000000,6.34,6.41,6.3341,6.34,552079,0
+PSLV.US,D,20160323,000000,6.17,6.19,6.13,6.145,675405,0
+PSLV.US,D,20160324,000000,6.18,6.18,6.11,6.115,196547,0
+PSLV.US,D,20160328,000000,6.19,6.19,6.04,6.04,514459,0
+PSLV.US,D,20160329,000000,6.07,6.1535,6.0339,6.13,514643,0
+PSLV.US,D,20160330,000000,6.12,6.16,6.0765,6.09,190453,0
+PSLV.US,D,20160331,000000,6.17,6.22,6.14,6.21,243878,0
+PSLV.US,D,20160401,000000,6.01,6.1,5.98,6.1,498473,0
+PSLV.US,D,20160404,000000,6.1,6.1,6.04,6.055,199423,0
+PSLV.US,D,20160405,000000,6.12,6.17,6.1,6.15,375128,0
+PSLV.US,D,20160406,000000,6.1,6.16,6.0901,6.125,421235,0
+PSLV.US,D,20160407,000000,6.18,6.22,6.15,6.18,412499,0
+PSLV.US,D,20160408,000000,5.91,6,5.9,5.92,7082928,0
+PSLV.US,D,20160411,000000,6.05,6.09,6.02,6.07,4057262,0
+PSLV.US,D,20160412,000000,6.11,6.15,6.08,6.12,3084046,0
+PSLV.US,D,20160413,000000,6.16,6.1801,6.1,6.15,2721371,0
+PSLV.US,D,20160414,000000,6.15,6.1592,6.08,6.12,1548235,0
+PSLV.US,D,20160415,000000,6.14,6.25,6.125,6.2,1626990,0
+PSLV.US,D,20160418,000000,6.22,6.23,6.16,6.16,885346,0
+PSLV.US,D,20160419,000000,6.46,6.52,6.415,6.48,2560869,0
+PSLV.US,D,20160420,000000,6.53,6.57,6.46,6.46,1417498,0
+PSLV.US,D,20160421,000000,6.57,6.5999,6.4,6.51,1429050,0
+PSLV.US,D,20160422,000000,6.58,6.6199,6.4,6.42,1849183,0
+PSLV.US,D,20160425,000000,6.46,6.5,6.41,6.44,958235,0
+PSLV.US,D,20160426,000000,6.47,6.5,6.45,6.49,548768,0
+PSLV.US,D,20160427,000000,6.53,6.6,6.4838,6.53,1087623,0
+PSLV.US,D,20160428,000000,6.58,6.75,6.58,6.75,1646016,0
+PSLV.US,D,20160429,000000,6.83,6.88,6.8,6.85,1631371,0
+PSLV.US,D,20160502,000000,6.85,6.85,6.65,6.66,1531517,0
+PSLV.US,D,20160503,000000,6.71,6.72,6.6,6.66,839738,0
+PSLV.US,D,20160504,000000,6.62,6.6599,6.55,6.6,851666,0
+PSLV.US,D,20160505,000000,6.7,6.7,6.56,6.59,328918,0
+PSLV.US,D,20160506,000000,6.59,6.74,6.59,6.68,789661,0
+PSLV.US,D,20160509,000000,6.55,6.55,6.45,6.47,840255,0
+PSLV.US,D,20160510,000000,6.51,6.53,6.46,6.49,371023,0
+PSLV.US,D,20160511,000000,6.63,6.67,6.58,6.64,530471,0
+PSLV.US,D,20160512,000000,6.65,6.65,6.5089,6.53,506583,0
+PSLV.US,D,20160513,000000,6.49,6.57,6.45,6.53,749162,0
+PSLV.US,D,20160516,000000,6.65,6.655,6.54,6.58,530549,0
+PSLV.US,D,20160517,000000,6.57,6.65,6.56,6.61,551861,0
+PSLV.US,D,20160518,000000,6.53,6.589,6.37,6.43,1426854,0
+PSLV.US,D,20160519,000000,6.26,6.34,6.24,6.29,1505816,0
+PSLV.US,D,20160520,000000,6.35,6.3631,6.25,6.32,964963,0
+PSLV.US,D,20160523,000000,6.25,6.25,6.21,6.22,1003421,0
+PSLV.US,D,20160524,000000,6.2,6.23,6.15,6.15,1099747,0
+PSLV.US,D,20160525,000000,6.2,6.2,6.16,6.18,462135,0
+PSLV.US,D,20160526,000000,6.26,6.29,6.19,6.22,803719,0
+PSLV.US,D,20160527,000000,6.18,6.22,6.13,6.14,511430,0
+PSLV.US,D,20160531,000000,6.11,6.14,6.08,6.1,512610,0
+PSLV.US,D,20160601,000000,6.09,6.11,6.0205,6.07,838658,0
+PSLV.US,D,20160602,000000,6.1,6.12,6.0701,6.11,396297,0
+PSLV.US,D,20160603,000000,6.25,6.29,6.23,6.28,1005902,0
+PSLV.US,D,20160606,000000,6.31,6.32,6.27,6.31,715053,0
+PSLV.US,D,20160607,000000,6.29,6.29,6.2301,6.27,543858,0
+PSLV.US,D,20160608,000000,6.48,6.53,6.47,6.5,789274,0
+PSLV.US,D,20160609,000000,6.51,6.62,6.51,6.6,879681,0
+PSLV.US,D,20160610,000000,6.62,6.64,6.55,6.61,698135,0
+PSLV.US,D,20160613,000000,6.62,6.65,6.6,6.64,872146,0
+PSLV.US,D,20160614,000000,6.67,6.67,6.6,6.65,973444,0
+PSLV.US,D,20160615,000000,6.69,6.72,6.655,6.69,911633,0
+PSLV.US,D,20160616,000000,6.8,6.81,6.53,6.53,1254186,0
+PSLV.US,D,20160617,000000,6.65,6.66,6.57,6.65,542793,0
+PSLV.US,D,20160620,000000,6.6,6.7,6.6,6.68,428674,0
+PSLV.US,D,20160621,000000,6.63,6.63,6.55,6.55,997544,0
+PSLV.US,D,20160622,000000,6.57,6.6001,6.56,6.58,530323,0
+PSLV.US,D,20160623,000000,6.61,6.64,6.59,6.61,560640,0
+PSLV.US,D,20160624,000000,6.87,6.87,6.72,6.8,1419454,0
+PSLV.US,D,20160627,000000,6.82,6.82,6.75,6.8,959227,0
+PSLV.US,D,20160628,000000,6.81,6.83,6.78,6.8,721571,0
+PSLV.US,D,20160629,000000,6.98,7.05,6.97,7.01,1728369,0
+PSLV.US,D,20160630,000000,7.09,7.25,7.06,7.25,885586,0
+PSLV.US,D,20160701,000000,7.41,7.67,7.41,7.61,1732416,0
+PSLV.US,D,20160705,000000,7.69,7.76,7.57,7.74,2170731,0
+PSLV.US,D,20160706,000000,7.79,7.82,7.74,7.78,1519450,0
+PSLV.US,D,20160707,000000,7.7,7.7024,7.51,7.64,1173271,0
+PSLV.US,D,20160708,000000,7.72,7.82,7.631,7.82,710438,0
+PSLV.US,D,20160711,000000,7.87,7.9224,7.82,7.83,995224,0
+PSLV.US,D,20160712,000000,7.86,7.8767,7.64,7.69,1297002,0
+PSLV.US,D,20160713,000000,7.8,7.84,7.7,7.84,1095194,0
+PSLV.US,D,20160714,000000,7.71,7.78,7.7,7.74,762832,0
+PSLV.US,D,20160715,000000,7.67,7.755,7.66,7.69,1051990,0
+PSLV.US,D,20160718,000000,7.65,7.71,7.6399,7.71,405044,0
+PSLV.US,D,20160719,000000,7.64,7.679,7.6,7.6,453975,0
+PSLV.US,D,20160720,000000,7.45,7.4759,7.37,7.38,1155451,0
+PSLV.US,D,20160721,000000,7.34,7.58,7.34,7.575,771398,0
+PSLV.US,D,20160722,000000,7.5,7.5199,7.45,7.48,324160,0
+PSLV.US,D,20160725,000000,7.4,7.49,7.35,7.42,1627598,0
+PSLV.US,D,20160726,000000,7.45,7.49,7.44,7.48,712413,0
+PSLV.US,D,20160727,000000,7.62,7.8,7.55,7.8,1604903,0
+PSLV.US,D,20160728,000000,7.78,7.78,7.7,7.75,642789,0
+PSLV.US,D,20160729,000000,7.76,7.9,7.7025,7.87,1114540,0
+PSLV.US,D,20160801,000000,7.93,7.94,7.87,7.89,758942,0
+PSLV.US,D,20160802,000000,7.98,8.01,7.94,7.97,1077108,0
+PSLV.US,D,20160803,000000,7.94,7.94,7.88,7.88,533174,0
+PSLV.US,D,20160804,000000,7.85,7.91,7.83,7.87,528020,0
+PSLV.US,D,20160805,000000,7.72,7.72,7.61,7.61,1296997,0
+PSLV.US,D,20160808,000000,7.62,7.6775,7.62,7.62,417874,0
+PSLV.US,D,20160809,000000,7.69,7.7,7.65,7.67,691148,0
+PSLV.US,D,20160810,000000,7.82,7.86,7.8,7.8,686008,0
+PSLV.US,D,20160811,000000,7.79,7.83,7.73,7.73,408415,0
+PSLV.US,D,20160812,000000,7.82,7.84,7.61,7.62,757245,0
+PSLV.US,D,20160815,000000,7.64,7.67,7.63,7.65,474763,0
+PSLV.US,D,20160816,000000,7.63,7.705,7.61,7.67,918055,0
+PSLV.US,D,20160817,000000,7.66,7.66,7.53,7.6,1160625,0
+PSLV.US,D,20160818,000000,7.64,7.655,7.61,7.62,583475,0
+PSLV.US,D,20160819,000000,7.47,7.5,7.395,7.4,1096916,0
+PSLV.US,D,20160822,000000,7.31,7.32,7.28,7.3,899968,0
+PSLV.US,D,20160823,000000,7.34,7.36,7.29,7.29,404738,0
+PSLV.US,D,20160824,000000,7.25,7.25,7.06,7.09,2013697,0
+PSLV.US,D,20160825,000000,7.07,7.1,7.06,7.1,666224,0
+PSLV.US,D,20160826,000000,7.14,7.28,7.12,7.14,1473155,0
+PSLV.US,D,20160829,000000,7.1,7.25,7.1,7.21,935167,0
+PSLV.US,D,20160830,000000,7.17,7.21,7.1,7.11,566159,0
+PSLV.US,D,20160831,000000,7.11,7.16,7.09,7.12,589396,0
+PSLV.US,D,20160901,000000,7.13,7.22,7.09,7.22,702754,0
+PSLV.US,D,20160902,000000,7.34,7.45,7.31,7.44,639241,0
+PSLV.US,D,20160906,000000,7.51,7.72,7.51,7.7,948743,0
+PSLV.US,D,20160907,000000,7.68,7.68,7.57,7.59,528838,0
+PSLV.US,D,20160908,000000,7.59,7.62,7.52,7.55,731176,0
+PSLV.US,D,20160909,000000,7.5,7.5,7.26,7.28,1518936,0
+PSLV.US,D,20160912,000000,7.21,7.37,7.19,7.34,607321,0
+PSLV.US,D,20160913,000000,7.31,7.32,7.19,7.22,507372,0
+PSLV.US,D,20160914,000000,7.27,7.32,7.25,7.25,495649,0
+PSLV.US,D,20160915,000000,7.24,7.32,7.2,7.27,651915,0
+PSLV.US,D,20160916,000000,7.17,7.217,7.16,7.2063,442187,0
+PSLV.US,D,20160919,000000,7.38,7.39,7.35,7.36,428922,0
+PSLV.US,D,20160920,000000,7.32,7.39,7.31,7.38,1038310,0
+PSLV.US,D,20160921,000000,7.51,7.63,7.461,7.62,2151591,0
+PSLV.US,D,20160922,000000,7.68,7.716,7.6463,7.65,1016051,0
+PSLV.US,D,20160923,000000,7.63,7.645,7.5163,7.535,514041,0
+PSLV.US,D,20160926,000000,7.53,7.55,7.43,7.44,321400,0
+PSLV.US,D,20160927,000000,7.39,7.42,7.321,7.39,578251,0
+PSLV.US,D,20160928,000000,7.35,7.405,7.3099,7.4,428718,0
+PSLV.US,D,20160929,000000,7.36,7.4,7.325,7.36,669761,0
+PSLV.US,D,20160930,000000,7.57,7.58,7.38,7.39,917653,0
+PSLV.US,D,20161003,000000,7.36,7.36,7.26,7.29,437846,0
+PSLV.US,D,20161004,000000,7.19,7.19,6.87,6.92,1357987,0
+PSLV.US,D,20161005,000000,6.94,6.95,6.78,6.89,1459424,0
+PSLV.US,D,20161006,000000,6.75,6.769,6.64,6.72,1202290,0
+PSLV.US,D,20161007,000000,6.81,6.84,6.62,6.75,841523,0
+PSLV.US,D,20161010,000000,6.82,6.85,6.791,6.8,331683,0
+PSLV.US,D,20161011,000000,6.78,6.8099,6.71,6.72,648847,0
+PSLV.US,D,20161012,000000,6.73,6.769,6.7,6.74,788340,0
+PSLV.US,D,20161013,000000,6.73,6.75,6.71,6.73,436590,0
+PSLV.US,D,20161014,000000,6.72,6.76,6.68,6.71,479770,0
+PSLV.US,D,20161017,000000,6.71,6.74,6.69,6.705,239664,0
+PSLV.US,D,20161018,000000,6.77,6.83,6.74,6.8,378499,0
+PSLV.US,D,20161019,000000,6.82,6.8499,6.78,6.81,1000312,0
+PSLV.US,D,20161020,000000,6.84,6.84,6.72,6.74,1005266,0
+PSLV.US,D,20161021,000000,6.74,6.7499,6.69,6.74,297238,0
+PSLV.US,D,20161024,000000,6.85,6.87,6.721,6.74,335663,0
+PSLV.US,D,20161025,000000,6.77,6.83,6.7665,6.82,912640,0
+PSLV.US,D,20161026,000000,6.81,6.81,6.75,6.75,268402,0
+PSLV.US,D,20161027,000000,6.75,6.77,6.73,6.73,390995,0
+PSLV.US,D,20161028,000000,6.75,6.84,6.7356,6.78,454355,0
+PSLV.US,D,20161031,000000,6.83,6.84,6.79,6.84,178027,0
+PSLV.US,D,20161101,000000,6.99,7.09,6.98,7.05,1122509,0
+PSLV.US,D,20161102,000000,7.15,7.2,7.07,7.07,645013,0
+PSLV.US,D,20161103,000000,6.97,7.07,6.96,7.05,362173,0
+PSLV.US,D,20161104,000000,7.07,7.105,7.05,7.07,1392405,0
+PSLV.US,D,20161107,000000,7.03,7.04,6.92,7.03,1067911,0
+PSLV.US,D,20161108,000000,7.07,7.1425,7,7.04,997250,0
+PSLV.US,D,20161109,000000,7.22,7.23,7.04,7.06,679988,0
+PSLV.US,D,20161110,000000,7.09,7.15,7.033,7.06,1029318,0
+PSLV.US,D,20161111,000000,7.02,7.02,6.55,6.64,1504830,0
+PSLV.US,D,20161114,000000,6.5,6.53,6.33,6.41,1240810,0
+PSLV.US,D,20161115,000000,6.41,6.51,6.41,6.48,594297,0
+PSLV.US,D,20161116,000000,6.48,6.49,6.41,6.44,312012,0
+PSLV.US,D,20161117,000000,6.46,6.48,6.3,6.35,589038,0
+PSLV.US,D,20161118,000000,6.3,6.35,6.25,6.29,1143145,0
+PSLV.US,D,20161121,000000,6.33,6.37,6.32,6.32,772782,0
+PSLV.US,D,20161122,000000,6.4,6.4,6.32,6.36,358207,0
+PSLV.US,D,20161123,000000,6.25,6.2999,6.19,6.24,698754,0
+PSLV.US,D,20161125,000000,6.27,6.32,6.27,6.28,330907,0
+PSLV.US,D,20161128,000000,6.32,6.3899,6.3,6.31,585379,0
+PSLV.US,D,20161129,000000,6.24,6.35,6.24,6.34,260291,0
+PSLV.US,D,20161130,000000,6.32,6.3455,6.242,6.28,471766,0
+PSLV.US,D,20161201,000000,6.21,6.35,6.2,6.3,2949866,0
+PSLV.US,D,20161202,000000,6.32,6.41,6.3,6.38,514129,0
+PSLV.US,D,20161205,000000,6.33,6.42,6.2943,6.37,348293,0
+PSLV.US,D,20161206,000000,6.35,6.42,6.35,6.36,324342,0
+PSLV.US,D,20161207,000000,6.46,6.57,6.46,6.54,971911,0
+PSLV.US,D,20161208,000000,6.49,6.525,6.46,6.48,282480,0
+PSLV.US,D,20161209,000000,6.51,6.515,6.41,6.43,374521,0
+PSLV.US,D,20161212,000000,6.55,6.56,6.51,6.51,449245,0
+PSLV.US,D,20161213,000000,6.52,6.5302,6.401,6.46,425826,0
+PSLV.US,D,20161214,000000,6.54,6.57,6.385,6.41,430670,0
+PSLV.US,D,20161215,000000,6.15,6.15,6.06,6.1,1015481,0
+PSLV.US,D,20161216,000000,6.09,6.18,6.06,6.12,522853,0
+PSLV.US,D,20161219,000000,6.1,6.13,6.07,6.12,698932,0
+PSLV.US,D,20161220,000000,6.01,6.12,5.98,6.11,687757,0
+PSLV.US,D,20161221,000000,6.12,6.1399,6.06,6.08,421539,0
+PSLV.US,D,20161222,000000,6.04,6.1,6,6,429746,0
+PSLV.US,D,20161223,000000,5.97,6.02,5.97,5.98,314063,0
+PSLV.US,D,20161227,000000,5.98,6.06,5.98,6.05,574850,0
+PSLV.US,D,20161228,000000,6.03,6.11,6.03,6.09,393342,0
+PSLV.US,D,20161229,000000,6.11,6.2,6.1,6.16,1052604,0
+PSLV.US,D,20161230,000000,6.18,6.2,6.035,6.08,673019,0
+PSLV.US,D,20170103,000000,6.14,6.29,6.11,6.23,403603,0
+PSLV.US,D,20170104,000000,6.27,6.31,6.2499,6.28,269143,0
+PSLV.US,D,20170105,000000,6.35,6.37,6.31,6.35,627919,0
+PSLV.US,D,20170106,000000,6.28,6.32,6.24,6.28,256412,0
+PSLV.US,D,20170109,000000,6.29,6.365,6.281,6.34,466729,0
+PSLV.US,D,20170110,000000,6.36,6.4699,6.36,6.39,1067149,0
+PSLV.US,D,20170111,000000,6.32,6.42,6.2835,6.37,684220,0
+PSLV.US,D,20170112,000000,6.42,6.46,6.38,6.4,339381,0
+PSLV.US,D,20170113,000000,6.37,6.41,6.34,6.4,309446,0
+PSLV.US,D,20170117,000000,6.53,6.56,6.48,6.56,419508,0
+PSLV.US,D,20170118,000000,6.54,6.61,6.4901,6.5,375028,0
+PSLV.US,D,20170119,000000,6.42,6.5,6.39,6.49,530649,0
+PSLV.US,D,20170120,000000,6.49,6.56,6.45,6.535,496126,0
+PSLV.US,D,20170123,000000,6.54,6.585,6.53,6.58,342983,0
+PSLV.US,D,20170124,000000,6.58,6.62,6.52,6.54,395271,0
+PSLV.US,D,20170125,000000,6.45,6.5199,6.43,6.48,501498,0
+PSLV.US,D,20170126,000000,6.4,6.445,6.3701,6.39,326268,0
+PSLV.US,D,20170127,000000,6.4,6.56,6.38,6.52,428605,0
+PSLV.US,D,20170130,000000,6.52,6.57,6.504,6.51,385248,0
+PSLV.US,D,20170131,000000,6.63,6.7,6.62,6.7,654772,0
+PSLV.US,D,20170201,000000,6.65,6.71,6.61,6.67,470273,0
+PSLV.US,D,20170202,000000,6.74,6.74,6.605,6.64,990154,0
+PSLV.US,D,20170203,000000,6.62,6.67,6.6,6.64,366200,0
+PSLV.US,D,20170206,000000,6.71,6.75,6.68,6.75,594528,0
+PSLV.US,D,20170207,000000,6.73,6.76,6.7,6.73,418015,0
+PSLV.US,D,20170208,000000,6.78,6.79,6.7401,6.77,424102,0
+PSLV.US,D,20170209,000000,6.77,6.8,6.7,6.71,528367,0
+PSLV.US,D,20170210,000000,6.71,6.84,6.71,6.8,584677,0
+PSLV.US,D,20170213,000000,6.8,6.8,6.7408,6.77,320407,0
+PSLV.US,D,20170214,000000,6.83,6.8504,6.73,6.8,466174,0
+PSLV.US,D,20170215,000000,6.77,6.82,6.76,6.81,255456,0
+PSLV.US,D,20170216,000000,6.83,6.87,6.83,6.86,407308,0
+PSLV.US,D,20170217,000000,6.84,6.856,6.81,6.82,230186,0
+PSLV.US,D,20170221,000000,6.79,6.845,6.76,6.8,235935,0
+PSLV.US,D,20170222,000000,6.83,6.84,6.79,6.84,375158,0
+PSLV.US,D,20170223,000000,6.88,6.91,6.84,6.9,334365,0
+PSLV.US,D,20170224,000000,6.95,6.96,6.91,6.93,908522,0
+PSLV.US,D,20170227,000000,6.94,6.99,6.88,6.88,517530,0
+PSLV.US,D,20170228,000000,6.94,7,6.93,6.95,465407,0
+PSLV.US,D,20170301,000000,6.93,6.99,6.93,6.96,350583,0
+PSLV.US,D,20170302,000000,6.92,6.95,6.69,6.7,1298073,0
+PSLV.US,D,20170303,000000,6.71,6.8,6.675,6.79,600852,0
+PSLV.US,D,20170306,000000,6.75,6.76,6.705,6.73,774139,0
+PSLV.US,D,20170307,000000,6.65,6.67,6.61,6.63,514238,0
+PSLV.US,D,20170308,000000,6.58,6.58,6.5301,6.55,363118,0
+PSLV.US,D,20170309,000000,6.52,6.54,6.41,6.43,790162,0
+PSLV.US,D,20170310,000000,6.42,6.47,6.395,6.46,527469,0
+PSLV.US,D,20170313,000000,6.45,6.46,6.42,6.42,264746,0
+PSLV.US,D,20170314,000000,6.43,6.46,6.385,6.39,425470,0
+PSLV.US,D,20170315,000000,6.4,6.58,6.37,6.57,598789,0
+PSLV.US,D,20170316,000000,6.62,6.63,6.55,6.57,400643,0
+PSLV.US,D,20170317,000000,6.56,6.6,6.56,6.58,323475,0
+PSLV.US,D,20170320,000000,6.61,6.62,6.5755,6.61,302130,0
+PSLV.US,D,20170321,000000,6.64,6.68,6.64,6.66,567714,0
+PSLV.US,D,20170322,000000,6.66,6.6899,6.65,6.68,212725,0
+PSLV.US,D,20170323,000000,6.72,6.72,6.67,6.69,411323,0
+PSLV.US,D,20170324,000000,6.7,6.76,6.69,6.73,274287,0
+PSLV.US,D,20170327,000000,6.84,6.87,6.82,6.86,432072,0
+PSLV.US,D,20170328,000000,6.87,6.9,6.85,6.87,540644,0
+PSLV.US,D,20170329,000000,6.84,6.92,6.84,6.9,205147,0
+PSLV.US,D,20170330,000000,6.88,6.9295,6.85,6.85,374701,0
+PSLV.US,D,20170331,000000,6.88,6.915,6.8735,6.9,316619,0
+PSLV.US,D,20170403,000000,6.88,6.92,6.87,6.89,396080,0
+PSLV.US,D,20170404,000000,6.93,6.9495,6.89,6.94,286306,0
+PSLV.US,D,20170405,000000,6.88,6.93,6.86,6.93,414076,0
+PSLV.US,D,20170406,000000,6.89,6.91,6.87,6.905,227169,0
+PSLV.US,D,20170407,000000,6.96,6.96,6.7643,6.8,730816,0
+PSLV.US,D,20170410,000000,6.77,6.8091,6.71,6.78,461017,0
+PSLV.US,D,20170411,000000,6.81,6.95,6.81,6.93,578970,0
+PSLV.US,D,20170412,000000,6.95,7,6.9,6.98,497057,0
+PSLV.US,D,20170413,000000,7.02,7.039,6.97,7,302578,0
+PSLV.US,D,20170417,000000,7,7.03,6.94,6.96,515544,0
+PSLV.US,D,20170418,000000,6.95,6.96,6.8499,6.93,341376,0
+PSLV.US,D,20170419,000000,6.91,6.91,6.83,6.83,362803,0
+PSLV.US,D,20170420,000000,6.81,6.85,6.745,6.81,266665,0
+PSLV.US,D,20170421,000000,6.77,6.79,6.731,6.79,336202,0
+PSLV.US,D,20170424,000000,6.71,6.79,6.7,6.78,774455,0
+PSLV.US,D,20170425,000000,6.7,6.7099,6.63,6.64,693538,0
+PSLV.US,D,20170426,000000,6.6,6.61,6.54,6.605,851042,0
+PSLV.US,D,20170427,000000,6.56,6.56,6.51,6.52,659952,0
+PSLV.US,D,20170428,000000,6.5,6.54,6.47,6.51,457629,0
+PSLV.US,D,20170501,000000,6.45,6.49,6.3408,6.38,756623,0
+PSLV.US,D,20170502,000000,6.35,6.37,6.3401,6.36,285652,0
+PSLV.US,D,20170503,000000,6.32,6.32,6.23,6.25,969485,0
+PSLV.US,D,20170504,000000,6.2,6.23,6.15,6.19,636778,0
+PSLV.US,D,20170505,000000,6.18,6.24,6.1601,6.24,580742,0
+PSLV.US,D,20170508,000000,6.21,6.22,6.16,6.18,450410,0
+PSLV.US,D,20170509,000000,6.15,6.18,6.11,6.14,355168,0
+PSLV.US,D,20170510,000000,6.16,6.2,6.16,6.18,438043,0
+PSLV.US,D,20170511,000000,6.2,6.235,6.18,6.22,596504,0
+PSLV.US,D,20170512,000000,6.29,6.31,6.25,6.27,563372,0
+PSLV.US,D,20170515,000000,6.39,6.395,6.28,6.31,624077,0
+PSLV.US,D,20170516,000000,6.33,6.39,6.33,6.39,408836,0
+PSLV.US,D,20170517,000000,6.45,6.5,6.4001,6.46,850683,0
+PSLV.US,D,20170518,000000,6.42,6.42,6.33,6.36,624594,0
+PSLV.US,D,20170519,000000,6.44,6.4536,6.38,6.4,397869,0
+PSLV.US,D,20170522,000000,6.52,6.5557,6.48,6.53,392876,0
+PSLV.US,D,20170523,000000,6.58,6.58,6.46,6.46,449904,0
+PSLV.US,D,20170524,000000,6.46,6.53,6.45,6.52,320715,0
+PSLV.US,D,20170525,000000,6.53,6.55,6.48,6.49,631293,0
+PSLV.US,D,20170526,000000,6.55,6.58,6.54,6.58,294964,0
+PSLV.US,D,20170530,000000,6.54,6.6091,6.54,6.58,489367,0
+PSLV.US,D,20170531,000000,6.53,6.59,6.53,6.56,407005,0
+PSLV.US,D,20170601,000000,6.51,6.56,6.45,6.54,309241,0
+PSLV.US,D,20170602,000000,6.56,6.65,6.56,6.63,335885,0
+PSLV.US,D,20170605,000000,6.62,6.675,6.55,6.65,284316,0
+PSLV.US,D,20170606,000000,6.68,6.73,6.68,6.72,335915,0
+PSLV.US,D,20170607,000000,6.69,6.73,6.6611,6.69,414032,0
+PSLV.US,D,20170608,000000,6.7,6.71,6.58,6.63,255422,0
+PSLV.US,D,20170609,000000,6.59,6.59,6.53,6.53,404032,0
+PSLV.US,D,20170612,000000,6.46,6.489,6.42,6.44,254756,0
+PSLV.US,D,20170613,000000,6.38,6.415,6.33,6.38,412738,0
+PSLV.US,D,20170614,000000,6.52,6.55,6.38,6.39,419499,0
+PSLV.US,D,20170615,000000,6.33,6.371,6.329,6.35,247021,0
+PSLV.US,D,20170616,000000,6.34,6.34,6.31,6.33,212753,0
+PSLV.US,D,20170619,000000,6.29,6.2999,6.25,6.26,266042,0
+PSLV.US,D,20170620,000000,6.21,6.26,6.21,6.24,458462,0
+PSLV.US,D,20170621,000000,6.21,6.26,6.21,6.24,511807,0
+PSLV.US,D,20170622,000000,6.29,6.32,6.27,6.32,314583,0
+PSLV.US,D,20170623,000000,6.35,6.37,6.3301,6.36,888163,0
+PSLV.US,D,20170626,000000,6.3,6.34,6.3,6.31,267485,0
+PSLV.US,D,20170627,000000,6.33,6.37,6.3,6.36,235437,0
+PSLV.US,D,20170628,000000,6.38,6.4,6.35,6.39,392482,0
+PSLV.US,D,20170629,000000,6.34,6.36,6.29,6.3,372624,0
+PSLV.US,D,20170630,000000,6.3,6.34,6.3,6.31,444819,0
+PSLV.US,D,20170703,000000,6.19,6.21,6.1321,6.14,573313,0
+PSLV.US,D,20170705,000000,6.07,6.1101,6.05,6.1,942566,0
+PSLV.US,D,20170706,000000,6.11,6.12,6.0731,6.12,240259,0
+PSLV.US,D,20170707,000000,6.02,6.04,5.86,5.97,1394312,0
+PSLV.US,D,20170710,000000,5.85,6.02,5.83,5.99,598243,0
+PSLV.US,D,20170711,000000,6.01,6.07,5.97,6.07,375961,0
+PSLV.US,D,20170712,000000,6.1,6.119,6.06,6.07,330442,0
+PSLV.US,D,20170713,000000,6.05,6.05,6,6.02,482460,0
+PSLV.US,D,20170714,000000,6.11,6.15,6.05,6.08,371790,0
+PSLV.US,D,20170717,000000,6.15,6.19,6.14,6.15,374972,0
+PSLV.US,D,20170718,000000,6.2,6.2399,6.175,6.22,763084,0
+PSLV.US,D,20170719,000000,6.24,6.2599,6.201,6.24,426984,0
+PSLV.US,D,20170720,000000,6.23,6.2799,6.2,6.22,257798,0
+PSLV.US,D,20170721,000000,6.28,6.29,6.27,6.29,352011,0
+PSLV.US,D,20170724,000000,6.3,6.32,6.24,6.25,561040,0
+PSLV.US,D,20170725,000000,6.28,6.3,6.24,6.26,267709,0
+PSLV.US,D,20170726,000000,6.25,6.34,6.23,6.33,519058,0
+PSLV.US,D,20170727,000000,6.39,6.39,6.29,6.31,314872,0
+PSLV.US,D,20170728,000000,6.32,6.36,6.32,6.35,345214,0
+PSLV.US,D,20170731,000000,6.39,6.41,6.36,6.38,393092,0
+PSLV.US,D,20170801,000000,6.36,6.39,6.35,6.36,228506,0
+PSLV.US,D,20170802,000000,6.32,6.37,6.28,6.3,347580,0
+PSLV.US,D,20170803,000000,6.3,6.3399,6.3,6.33,305472,0
+PSLV.US,D,20170804,000000,6.2464,6.2464,6.15,6.18,487021,0
+PSLV.US,D,20170807,000000,6.12,6.21,6.12,6.165,421349,0
+PSLV.US,D,20170808,000000,6.24,6.26,6.165,6.25,365234,0
+PSLV.US,D,20170809,000000,6.39,6.42,6.35,6.42,791125,0
+PSLV.US,D,20170810,000000,6.52,6.53,6.46,6.5,1077746,0
+PSLV.US,D,20170811,000000,6.47,6.5,6.43,6.49,447832,0
+PSLV.US,D,20170814,000000,6.46,6.5,6.44,6.48,236918,0
+PSLV.US,D,20170815,000000,6.32,6.35,6.3,6.34,351566,0
+PSLV.US,D,20170816,000000,6.34,6.5,6.34,6.48,1626898,0
+PSLV.US,D,20170817,000000,6.5,6.52,6.4391,6.46,290277,0
+PSLV.US,D,20170818,000000,6.51,6.52,6.4324,6.46,294275,0
+PSLV.US,D,20170821,000000,6.46,6.4939,6.43,6.43,222818,0
+PSLV.US,D,20170822,000000,6.46,6.47,6.38,6.41,215524,0
+PSLV.US,D,20170823,000000,6.45,6.46,6.405,6.45,223045,0
+PSLV.US,D,20170824,000000,6.42,6.4211,6.3701,6.41,157033,0
+PSLV.US,D,20170825,000000,6.46,6.48,6.33,6.44,495679,0
+PSLV.US,D,20170828,000000,6.5,6.6,6.491,6.59,1016808,0
+PSLV.US,D,20170829,000000,6.67,6.67,6.52,6.56,494315,0
+PSLV.US,D,20170830,000000,6.57,6.59,6.555,6.56,268518,0
+PSLV.US,D,20170831,000000,6.58,6.65,6.5672,6.65,397514,0
+PSLV.US,D,20170901,000000,6.68,6.699,6.61,6.69,469135,0
+PSLV.US,D,20170905,000000,6.75,6.78,6.72,6.74,735435,0
+PSLV.US,D,20170906,000000,6.77,6.78,6.7244,6.75,325315,0
+PSLV.US,D,20170907,000000,6.77,6.85,6.77,6.82,487089,0
+PSLV.US,D,20170908,000000,6.84,6.84,6.75,6.79,268506,0
+PSLV.US,D,20170911,000000,6.73,6.77,6.69,6.7,466395,0
+PSLV.US,D,20170912,000000,6.7,6.77,6.7,6.76,410237,0
+PSLV.US,D,20170913,000000,6.73,6.7384,6.67,6.7,225670,0
+PSLV.US,D,20170914,000000,6.68,6.7,6.66,6.7,506939,0
+PSLV.US,D,20170915,000000,6.68,6.68,6.6288,6.64,234879,0
+PSLV.US,D,20170918,000000,6.53,6.55,6.43,6.48,634221,0
+PSLV.US,D,20170919,000000,6.49,6.54,6.4814,6.52,159865,0
+PSLV.US,D,20170920,000000,6.5,6.5442,6.41,6.45,372985,0
+PSLV.US,D,20170921,000000,6.37,6.45,6.36,6.41,511673,0
+PSLV.US,D,20170922,000000,6.4,6.429,6.39,6.4,188933,0
+PSLV.US,D,20170925,000000,6.37,6.475,6.35,6.46,315922,0
+PSLV.US,D,20170926,000000,6.39,6.4085,6.34,6.36,542649,0
+PSLV.US,D,20170927,000000,6.3,6.375,6.3,6.31,426599,0
+PSLV.US,D,20170928,000000,6.34,6.3736,6.32,6.34,242584,0
+PSLV.US,D,20170929,000000,6.34,6.35,6.27,6.28,346204,0
+PSLV.US,D,20171002,000000,6.24,6.31,6.24,6.24,357013,0
+PSLV.US,D,20171003,000000,6.25,6.29,6.25,6.27,345048,0
+PSLV.US,D,20171004,000000,6.28,6.2961,6.25,6.27,241414,0
+PSLV.US,D,20171005,000000,6.29,6.3235,6.25,6.25,275181,0
+PSLV.US,D,20171006,000000,6.25,6.3756,6.19,6.32,603239,0
+PSLV.US,D,20171009,000000,6.35,6.4,6.35,6.39,479153,0
+PSLV.US,D,20171010,000000,6.47,6.51,6.45,6.47,574266,0
+PSLV.US,D,20171011,000000,6.49,6.51,6.43,6.49,506495,0
+PSLV.US,D,20171012,000000,6.5,6.5,6.441,6.49,513837,0
+PSLV.US,D,20171013,000000,6.52,6.56,6.5133,6.55,263038,0
+PSLV.US,D,20171016,000000,6.55,6.58,6.4422,6.47,377590,0
+PSLV.US,D,20171017,000000,6.43,6.44,6.38,6.41,291604,0
+PSLV.US,D,20171018,000000,6.38,6.42,6.37,6.38,358264,0
+PSLV.US,D,20171019,000000,6.39,6.49,6.38,6.48,348290,0
+PSLV.US,D,20171020,000000,6.42,6.48,6.37,6.39,246451,0
+PSLV.US,D,20171023,000000,6.34,6.44,6.34,6.43,217869,0
+PSLV.US,D,20171024,000000,6.36,6.41,6.345,6.38,325039,0
+PSLV.US,D,20171025,000000,6.39,6.4,6.35,6.38,438989,0
+PSLV.US,D,20171026,000000,6.37,6.38,6.28,6.305,263526,0
+PSLV.US,D,20171027,000000,6.27,6.33,6.25,6.315,319657,0
+PSLV.US,D,20171030,000000,6.3,6.34,6.28,6.32,255907,0
+PSLV.US,D,20171031,000000,6.28,6.31,6.25,6.27,267912,0
+PSLV.US,D,20171101,000000,6.33,6.445,6.33,6.425,596979,0
+PSLV.US,D,20171102,000000,6.44,6.465,6.391,6.42,350533,0
+PSLV.US,D,20171103,000000,6.44,6.44,6.295,6.31,348960,0
+PSLV.US,D,20171106,000000,6.34,6.47,6.33,6.46,706034,0
+PSLV.US,D,20171107,000000,6.45,6.45,6.34,6.35,256573,0
+PSLV.US,D,20171108,000000,6.41,6.47,6.37,6.38,399328,0
+PSLV.US,D,20171109,000000,6.36,6.39,6.35,6.37,342008,0
+PSLV.US,D,20171110,000000,6.4,6.4065,6.301,6.34,248673,0
+PSLV.US,D,20171113,000000,6.36,6.3952,6.35,6.38,815952,0
+PSLV.US,D,20171114,000000,6.35,6.4,6.32,6.39,272959,0
+PSLV.US,D,20171115,000000,6.43,6.43,6.34,6.37,309419,0
+PSLV.US,D,20171116,000000,6.38,6.41,6.38,6.39,240990,0
+PSLV.US,D,20171117,000000,6.38,6.5,6.38,6.48,324958,0
+PSLV.US,D,20171120,000000,6.41,6.42,6.32,6.35,470021,0
+PSLV.US,D,20171121,000000,6.36,6.39,6.34,6.34,173971,0
+PSLV.US,D,20171122,000000,6.38,6.441,6.38,6.43,430626,0
+PSLV.US,D,20171124,000000,6.38,6.43,6.38,6.4,310966,0
+PSLV.US,D,20171127,000000,6.44,6.45,6.39,6.39,408505,0
+PSLV.US,D,20171128,000000,6.4,6.4,6.305,6.32,369745,0
+PSLV.US,D,20171129,000000,6.28,6.28,6.21,6.23,497987,0
+PSLV.US,D,20171130,000000,6.18,6.19,6.14,6.19,475260,0
+PSLV.US,D,20171201,000000,6.14,6.23,6.1145,6.18,400839,0
+PSLV.US,D,20171204,000000,6.15,6.15,6.1,6.13,321965,0
+PSLV.US,D,20171205,000000,6.1,6.1,6,6.04,735182,0
+PSLV.US,D,20171206,000000,6,6.02,5.97,6,412458,0
+PSLV.US,D,20171207,000000,5.95,5.95,5.87,5.91,848514,0
+PSLV.US,D,20171208,000000,5.91,5.96,5.9,5.95,670739,0
+PSLV.US,D,20171211,000000,5.93,5.95,5.88,5.9,806621,0
+PSLV.US,D,20171212,000000,5.87,5.91,5.86,5.9,468376,0
+PSLV.US,D,20171213,000000,5.88,6.035,5.87,5.99,1054139,0
+PSLV.US,D,20171214,000000,5.97,5.98,5.917,5.95,1152503,0
+PSLV.US,D,20171215,000000,6,6.0176,5.97,6.01,704898,0
+PSLV.US,D,20171218,000000,6,6.05,6,6.02,369164,0
+PSLV.US,D,20171219,000000,6.03,6.05,6.01,6.03,1057492,0
+PSLV.US,D,20171220,000000,6.04,6.08,6.03,6.05,515969,0
+PSLV.US,D,20171221,000000,6.02,6.07,6.02,6.03,677881,0
+PSLV.US,D,20171222,000000,6.05,6.15,6.05,6.09,1030843,0
+PSLV.US,D,20171226,000000,6.16,6.19,6.13,6.19,439728,0
+PSLV.US,D,20171227,000000,6.2,6.26,6.19,6.23,520481,0
+PSLV.US,D,20171228,000000,6.26,6.3,6.26,6.28,342817,0
+PSLV.US,D,20171229,000000,6.33,6.385,6.3,6.34,747216,0
+PSLV.US,D,20180102,000000,6.37,6.44,6.37,6.42,532485,0
+PSLV.US,D,20180103,000000,6.41,6.4367,6.3734,6.42,444751,0
+PSLV.US,D,20180104,000000,6.42,6.45,6.41,6.43,358644,0
+PSLV.US,D,20180105,000000,6.42,6.455,6.4,6.44,330759,0
+PSLV.US,D,20180108,000000,6.4,6.419,6.36,6.39,514019,0
+PSLV.US,D,20180109,000000,6.34,6.3548,6.311,6.34,237624,0
+PSLV.US,D,20180110,000000,6.36,6.37,6.33,6.34,809033,0
+PSLV.US,D,20180111,000000,6.34,6.37,6.305,6.34,337967,0
+PSLV.US,D,20180112,000000,6.36,6.45,6.36,6.45,461963,0
+PSLV.US,D,20180116,000000,6.38,6.44,6.37,6.44,667347,0
+PSLV.US,D,20180117,000000,6.39,6.419,6.34,6.35,548609,0
+PSLV.US,D,20180118,000000,6.36,6.4,6.3,6.3,202469,0
+PSLV.US,D,20180119,000000,6.34,6.3658,6.33,6.335,276757,0
+PSLV.US,D,20180122,000000,6.34,6.359,6.31,6.34,604068,0
+PSLV.US,D,20180123,000000,6.27,6.36,6.25,6.36,634987,0
+PSLV.US,D,20180124,000000,6.46,6.51,6.441,6.48,2007688,0
+PSLV.US,D,20180125,000000,6.45,6.52,6.33,6.37,678583,0
+PSLV.US,D,20180126,000000,6.37,6.4352,6.37,6.43,413382,0
+PSLV.US,D,20180129,000000,6.39,6.39,6.32,6.36,499581,0
+PSLV.US,D,20180130,000000,6.4,6.4,6.32,6.32,1028931,0
+PSLV.US,D,20180131,000000,6.38,6.4,6.32,6.4,356669,0
+PSLV.US,D,20180201,000000,6.32,6.35,6.29,6.34,414935,0
+PSLV.US,D,20180202,000000,6.26,6.26,6.11,6.13,606231,0
+PSLV.US,D,20180205,000000,6.21,6.21,6.13,6.14,636801,0
+PSLV.US,D,20180206,000000,6.14,6.155,6.1,6.11,366018,0
+PSLV.US,D,20180207,000000,6.07,6.085,6,6.04,547345,0
+PSLV.US,D,20180208,000000,6.09,6.09,6.01,6.05,633405,0
+PSLV.US,D,20180209,000000,6.04,6.04,5.98,6.01,442764,0
+PSLV.US,D,20180212,000000,6.08,6.14,6.06,6.11,330354,0
+PSLV.US,D,20180213,000000,6.11,6.14,6.08,6.13,340316,0
+PSLV.US,D,20180214,000000,6.14,6.2664,6.13,6.24,504748,0
+PSLV.US,D,20180215,000000,6.24,6.24,6.15,6.22,390645,0
+PSLV.US,D,20180216,000000,6.19,6.2124,6.12,6.15,421017,0
+PSLV.US,D,20180220,000000,6.11,6.14,6.05,6.07,406299,0
+PSLV.US,D,20180221,000000,6.09,6.1691,6.08,6.09,236135,0
+PSLV.US,D,20180222,000000,6.08,6.14,6.08,6.12,180375,0
+PSLV.US,D,20180223,000000,6.13,6.13,6.0866,6.11,227233,0
+PSLV.US,D,20180226,000000,6.14,6.16,6.095,6.15,412930,0
+PSLV.US,D,20180227,000000,6.15,6.15,6.035,6.08,460772,0
+PSLV.US,D,20180228,000000,6.08,6.1,6.06,6.08,257825,0
+PSLV.US,D,20180301,000000,6.01,6.13,5.99,6.11,321222,0
+PSLV.US,D,20180302,000000,6.13,6.14,6.09,6.11,293010,0
+PSLV.US,D,20180305,000000,6.07,6.15,6.07,6.1,221540,0
+PSLV.US,D,20180306,000000,6.17,6.25,6.17,6.21,469043,0
+PSLV.US,D,20180307,000000,6.16,6.16,6.1,6.12,225110,0
+PSLV.US,D,20180308,000000,6.1,6.12,6.09,6.1,211187,0
+PSLV.US,D,20180309,000000,6.07,6.17,6.07,6.12,320497,0
+PSLV.US,D,20180312,000000,6.08,6.1196,6.07,6.1,347542,0
+PSLV.US,D,20180313,000000,6.11,6.13,6.08,6.1,221654,0
+PSLV.US,D,20180314,000000,6.1,6.11,6.0826,6.09,206598,0
+PSLV.US,D,20180315,000000,6.08,6.08,6.02,6.03,280527,0
+PSLV.US,D,20180316,000000,6.03,6.05,5.9614,6.02,640267,0
+PSLV.US,D,20180319,000000,6,6.03,6,6,557632,0
+PSLV.US,D,20180320,000000,5.97,5.99,5.93,5.96,470138,0
+PSLV.US,D,20180321,000000,6.04,6.11,6.0132,6.095,428529,0
+PSLV.US,D,20180322,000000,6.05,6.06,6,6,365129,0
+PSLV.US,D,20180323,000000,6.09,6.12,6.06,6.07,616504,0
+PSLV.US,D,20180326,000000,6.09,6.15,6.08,6.12,593422,0
+PSLV.US,D,20180327,000000,6.07,6.09,6.0399,6.07,674475,0
+PSLV.US,D,20180328,000000,6.02,6.05,6,6.02,1352796,0
+PSLV.US,D,20180329,000000,6,6.04,6,6.04,195266,0
+PSLV.US,D,20180402,000000,6.11,6.1375,6.08,6.1,567605,0
+PSLV.US,D,20180403,000000,6.06,6.0698,6.03,6.04,224602,0
+PSLV.US,D,20180404,000000,6.02,6.0455,6,6.02,329702,0
+PSLV.US,D,20180405,000000,6,6.05,6,6.03,377881,0
+PSLV.US,D,20180406,000000,6.03,6.05,6.01,6.03,449959,0
+PSLV.US,D,20180409,000000,6.05,6.1,6.04,6.09,288959,0
+PSLV.US,D,20180410,000000,6.13,6.13,6.1,6.11,332184,0
+PSLV.US,D,20180411,000000,6.12,6.23,6.12,6.14,602064,0
+PSLV.US,D,20180412,000000,6.1,6.11,6.08,6.085,272327,0
+PSLV.US,D,20180413,000000,6.13,6.1699,6.13,6.15,535889,0
+PSLV.US,D,20180416,000000,6.17,6.18,6.13,6.14,403918,0
+PSLV.US,D,20180417,000000,6.15,6.21,6.13,6.21,507932,0
+PSLV.US,D,20180418,000000,6.32,6.38,6.31,6.37,2746806,0
+PSLV.US,D,20180419,000000,6.39,6.41,6.32,6.36,484119,0
+PSLV.US,D,20180420,000000,6.33,6.38,6.31,6.33,592305,0
+PSLV.US,D,20180423,000000,6.21,6.21,6.14,6.15,654738,0
+PSLV.US,D,20180424,000000,6.15,6.189,6.14,6.16,316195,0
+PSLV.US,D,20180425,000000,6.12,6.14,6.1,6.13,272548,0
+PSLV.US,D,20180426,000000,6.15,6.15,6.06,6.11,302938,0
+PSLV.US,D,20180427,000000,6.11,6.12,6.08,6.12,224496,0
+PSLV.US,D,20180430,000000,6.03,6.0959,6,6.06,905928,0
+PSLV.US,D,20180501,000000,6.02,6.04,5.98,6.02,894333,0
+PSLV.US,D,20180502,000000,6.09,6.14,6.065,6.1,394958,0
+PSLV.US,D,20180503,000000,6.15,6.15,6.11,6.11,227196,0
+PSLV.US,D,20180504,000000,6.09,6.13,6.08,6.12,220934,0
+PSLV.US,D,20180507,000000,6.1,6.13,6.0952,6.11,173311,0
+PSLV.US,D,20180508,000000,6.09,6.13,6.05,6.12,269892,0
+PSLV.US,D,20180509,000000,6.14,6.18,6.1201,6.15,431261,0
+PSLV.US,D,20180510,000000,6.2,6.217,6.17,6.18,387903,0
+PSLV.US,D,20180511,000000,6.19,6.229,6.17,6.19,203599,0
+PSLV.US,D,20180514,000000,6.19,6.19,6.1116,6.13,243056,0
+PSLV.US,D,20180515,000000,6.05,6.068,6.03,6.03,419345,0
+PSLV.US,D,20180516,000000,6.05,6.08,6.031,6.06,204391,0
+PSLV.US,D,20180517,000000,6.07,6.09,6.07,6.07,224351,0
+PSLV.US,D,20180518,000000,6.06,6.0858,6.0501,6.07,174424,0
+PSLV.US,D,20180521,000000,6.1,6.105,6.07,6.1,224807,0
+PSLV.US,D,20180522,000000,6.14,6.15,6.1,6.11,326972,0
+PSLV.US,D,20180523,000000,6.05,6.08,6.039,6.075,334176,0
+PSLV.US,D,20180524,000000,6.11,6.15,6.0901,6.14,227074,0
+PSLV.US,D,20180525,000000,6.12,6.125,6.08,6.08,168865,0
+PSLV.US,D,20180529,000000,6.06,6.09,6.031,6.05,573348,0
+PSLV.US,D,20180530,000000,6.05,6.105,6.049,6.08,292132,0
+PSLV.US,D,20180531,000000,6.07,6.1,6.04,6.05,153979,0
+PSLV.US,D,20180601,000000,6.07,6.09,6.035,6.04,241589,0
+PSLV.US,D,20180604,000000,6.1,6.1,6.03,6.035,338892,0
+PSLV.US,D,20180605,000000,6.03,6.08,6.01,6.06,225273,0
+PSLV.US,D,20180606,000000,6.1,6.15,6.09,6.11,540503,0
+PSLV.US,D,20180607,000000,6.15,6.18,6.1,6.1,359512,0
+PSLV.US,D,20180608,000000,6.16,6.16,6.11,6.14,323043,0
+PSLV.US,D,20180611,000000,6.14,6.2,6.1,6.18,498956,0
+PSLV.US,D,20180612,000000,6.18,6.19,6.14,6.16,448293,0
+PSLV.US,D,20180613,000000,6.19,6.23,6.12,6.23,1282478,0
+PSLV.US,D,20180614,000000,6.23,6.27,6.22,6.22,852877,0
+PSLV.US,D,20180615,000000,6.17,6.18,6.01,6.05,667740,0
+PSLV.US,D,20180618,000000,6.04,6.04,6,6.02,620925,0
+PSLV.US,D,20180619,000000,5.98,5.99,5.95,5.97,443854,0
+PSLV.US,D,20180620,000000,5.97,5.98,5.96,5.96,143121,0
+PSLV.US,D,20180621,000000,5.97,5.98,5.92,5.92,693508,0
+PSLV.US,D,20180622,000000,5.91,5.98,5.91,5.97,738943,0
+PSLV.US,D,20180625,000000,5.94,5.94,5.86,5.9,564968,0
+PSLV.US,D,20180626,000000,5.89,5.91,5.86,5.86,415071,0
+PSLV.US,D,20180627,000000,5.87,5.87,5.79,5.8,446313,0
+PSLV.US,D,20180628,000000,5.81,5.821,5.77,5.8,416332,0
+PSLV.US,D,20180629,000000,5.81,5.88,5.81,5.87,1071027,0
+PSLV.US,D,20180702,000000,5.82,5.82,5.77,5.8,308697,0
+PSLV.US,D,20180703,000000,5.8,5.88,5.8,5.86,896014,0
+PSLV.US,D,20180705,000000,5.87,5.899,5.85,5.855,270705,0
+PSLV.US,D,20180706,000000,5.84,5.86,5.831,5.85,170920,0
+PSLV.US,D,20180709,000000,5.9,5.919,5.86,5.87,197994,0
+PSLV.US,D,20180710,000000,5.85,5.859,5.83,5.85,143771,0
+PSLV.US,D,20180711,000000,5.81,5.81,5.75,5.76,291279,0
+PSLV.US,D,20180712,000000,5.81,5.829,5.79,5.8,140334,0
+PSLV.US,D,20180713,000000,5.76,5.7861,5.75,5.78,207606,0
+PSLV.US,D,20180716,000000,5.76,5.76,5.75,5.76,182654,0
+PSLV.US,D,20180717,000000,5.7,5.72,5.63,5.63,1125890,0
+PSLV.US,D,20180718,000000,5.6,5.65,5.58,5.64,289286,0
+PSLV.US,D,20180719,000000,5.56,5.6299,5.5449,5.57,448821,0
+PSLV.US,D,20180720,000000,5.61,5.64,5.609,5.63,268860,0
+PSLV.US,D,20180723,000000,5.62,5.62,5.58,5.6,232909,0
+PSLV.US,D,20180724,000000,5.63,5.67,5.63,5.64,385627,0
+PSLV.US,D,20180725,000000,5.66,5.72,5.66,5.69,872759,0
+PSLV.US,D,20180726,000000,5.67,5.69,5.63,5.63,261576,0
+PSLV.US,D,20180727,000000,5.64,5.7,5.64,5.66,159781,0
+PSLV.US,D,20180730,000000,5.65,5.66,5.63,5.65,304013,0
+PSLV.US,D,20180731,000000,5.63,5.71,5.63,5.68,522049,0
+PSLV.US,D,20180801,000000,5.67,5.675,5.62,5.64,160653,0
+PSLV.US,D,20180802,000000,5.62,5.6467,5.58,5.58,223254,0
+PSLV.US,D,20180803,000000,5.61,5.67,5.59,5.62,145032,0
+PSLV.US,D,20180806,000000,5.62,5.6299,5.56,5.56,215237,0
+PSLV.US,D,20180807,000000,5.6,5.609,5.571,5.58,259267,0
+PSLV.US,D,20180808,000000,5.59,5.6,5.57,5.6,256774,0
+PSLV.US,D,20180809,000000,5.59,5.62,5.59,5.61,204449,0
+PSLV.US,D,20180810,000000,5.57,5.61,5.54,5.54,123209,0
+PSLV.US,D,20180813,000000,5.53,5.53,5.431,5.45,537899,0
+PSLV.US,D,20180814,000000,5.46,5.48,5.454,5.465,169629,0
+PSLV.US,D,20180815,000000,5.41,5.41,5.2,5.21,951156,0
+PSLV.US,D,20180816,000000,5.26,5.3501,5,5.26,1758624,0
+PSLV.US,D,20180817,000000,5.26,5.34,5.25,5.32,421034,0
+PSLV.US,D,20180820,000000,5.3,5.32,5.2701,5.31,342900,0
+PSLV.US,D,20180821,000000,5.32,5.34,5.3,5.33,348579,0
+PSLV.US,D,20180822,000000,5.33,5.34,5.31,5.32,446464,0
+PSLV.US,D,20180823,000000,5.26,5.289,5.22,5.23,602693,0
+PSLV.US,D,20180824,000000,5.3,5.355,5.29,5.33,443297,0
+PSLV.US,D,20180827,000000,5.34,5.3699,5.335,5.35,357850,0
+PSLV.US,D,20180828,000000,5.36,5.38,5.28,5.31,716800,0
+PSLV.US,D,20180829,000000,5.33,5.36,5.31,5.34,670864,0
+PSLV.US,D,20180830,000000,5.32,5.32,5.24,5.27,503368,0
+PSLV.US,D,20180831,000000,5.26,5.29,5.25,5.25,313358,0
+PSLV.US,D,20180904,000000,5.12,5.13,5.07,5.13,696229,0
+PSLV.US,D,20180905,000000,5.17,5.17,5.1201,5.15,481838,0
+PSLV.US,D,20180906,000000,5.14,5.179,5.1132,5.13,461886,0
+PSLV.US,D,20180907,000000,5.12,5.17,5.101,5.12,399709,0
+PSLV.US,D,20180910,000000,5.16,5.16,5.12,5.14,329466,0
+PSLV.US,D,20180911,000000,5.11,5.13,5.03,5.12,612828,0
+PSLV.US,D,20180912,000000,5.11,5.18,5.11,5.17,471729,0
+PSLV.US,D,20180913,000000,5.2,5.2066,5.145,5.15,284173,0
+PSLV.US,D,20180914,000000,5.14,5.17,5.1,5.11,410688,0
+PSLV.US,D,20180917,000000,5.13,5.17,5.12,5.14,406435,0
+PSLV.US,D,20180918,000000,5.16,5.1701,5.12,5.13,372082,0
+PSLV.US,D,20180919,000000,5.16,5.2,5.15,5.18,271525,0
+PSLV.US,D,20180920,000000,5.18,5.21,5.17,5.19,355815,0
+PSLV.US,D,20180921,000000,5.17,5.22,5.15,5.19,230744,0
+PSLV.US,D,20180924,000000,5.2,5.24,5.18,5.18,477191,0
+PSLV.US,D,20180925,000000,5.23,5.29,5.23,5.28,342766,0
+PSLV.US,D,20180926,000000,5.26,5.295,5.21,5.24,322948,0
+PSLV.US,D,20180927,000000,5.19,5.21,5.17,5.18,170793,0
+PSLV.US,D,20180928,000000,5.26,5.35,5.26,5.31,638968,0
+PSLV.US,D,20181001,000000,5.25,5.29,5.2232,5.27,260698,0
+PSLV.US,D,20181002,000000,5.37,5.42,5.3301,5.36,449980,0
+PSLV.US,D,20181003,000000,5.37,5.37,5.31,5.33,256031,0
+PSLV.US,D,20181004,000000,5.34,5.37,5.27,5.31,236282,0
+PSLV.US,D,20181005,000000,5.35,5.37,5.29,5.29,489531,0
+PSLV.US,D,20181008,000000,5.21,5.23,5.16,5.21,391726,0
+PSLV.US,D,20181009,000000,5.19,5.23,5.1801,5.21,329183,0
+PSLV.US,D,20181010,000000,5.21,5.21,5.15,5.17,387069,0
+PSLV.US,D,20181011,000000,5.21,5.28,5.2052,5.25,575525,0
+PSLV.US,D,20181012,000000,5.3,5.3,5.25,5.28,394640,0
+PSLV.US,D,20181015,000000,5.29,5.3399,5.28,5.33,415009,0
+PSLV.US,D,20181016,000000,5.36,5.3699,5.29,5.3,257462,0
+PSLV.US,D,20181017,000000,5.31,5.34,5.28,5.3,328692,0
+PSLV.US,D,20181018,000000,5.3,5.303,5.26,5.27,269208,0
+PSLV.US,D,20181019,000000,5.31,5.33,5.275,5.29,292298,0
+PSLV.US,D,20181022,000000,5.27,5.28,5.25,5.27,376175,0
+PSLV.US,D,20181023,000000,5.33,5.37,5.31,5.32,504123,0
+PSLV.US,D,20181024,000000,5.31,5.34,5.271,5.28,631692,0
+PSLV.US,D,20181025,000000,5.26,5.3,5.2401,5.26,486116,0
+PSLV.US,D,20181026,000000,5.27,5.3,5.27,5.29,309717,0
+PSLV.US,D,20181029,000000,5.27,5.29,5.16,5.17,477961,0
+PSLV.US,D,20181030,000000,5.15,5.21,5.15,5.17,410055,0
+PSLV.US,D,20181031,000000,5.13,5.14,5.09,5.09,304379,0
+PSLV.US,D,20181101,000000,5.19,5.28,5.19,5.24,541937,0
+PSLV.US,D,20181102,000000,5.26,5.32,5.23,5.28,432976,0
+PSLV.US,D,20181105,000000,5.23,5.251,5.18,5.22,601170,0
+PSLV.US,D,20181106,000000,5.23,5.23,5.15,5.18,592201,0
+PSLV.US,D,20181107,000000,5.24,5.24,5.19,5.2,293498,0
+PSLV.US,D,20181108,000000,5.16,5.17,5.12,5.14,326446,0
+PSLV.US,D,20181109,000000,5.09,5.095,5.03,5.06,371244,0
+PSLV.US,D,20181112,000000,5.04,5.04,4.97,5,863791,0
+PSLV.US,D,20181113,000000,4.99,5.03,4.95,5,520911,0
+PSLV.US,D,20181114,000000,4.98,5.065,4.98,5.06,529375,0
+PSLV.US,D,20181115,000000,5.06,5.12,5.0301,5.11,420366,0
+PSLV.US,D,20181116,000000,5.14,5.16,5.11,5.16,458917,0
+PSLV.US,D,20181119,000000,5.13,5.16,5.11,5.15,245429,0
+PSLV.US,D,20181120,000000,5.14,5.1499,5.1,5.11,268240,0
+PSLV.US,D,20181121,000000,5.12,5.2,5.11,5.19,327447,0
+PSLV.US,D,20181123,000000,5.1,5.12,5.07,5.1,449270,0
+PSLV.US,D,20181126,000000,5.09,5.12,5.07,5.1,352255,0
+PSLV.US,D,20181127,000000,5.1,5.13,5.06,5.07,574650,0
+PSLV.US,D,20181128,000000,5.07,5.17,5.07,5.14,362472,0
+PSLV.US,D,20181129,000000,5.16,5.18,5.1416,5.15,394035,0
+PSLV.US,D,20181130,000000,5.11,5.13,5.07,5.13,401479,0
+PSLV.US,D,20181203,000000,5.23,5.25,5.19,5.2,470395,0
+PSLV.US,D,20181204,000000,5.25,5.27,5.22,5.24,748331,0
+PSLV.US,D,20181206,000000,5.22,5.26,5.2012,5.23,692614,0
+PSLV.US,D,20181207,000000,5.24,5.31,5.24,5.28,705356,0
+PSLV.US,D,20181210,000000,5.25,5.29,5.245,5.25,309674,0
+PSLV.US,D,20181211,000000,5.29,5.3127,5.23,5.25,637467,0
+PSLV.US,D,20181212,000000,5.32,5.36,5.29,5.33,826480,0
+PSLV.US,D,20181213,000000,5.32,5.35,5.3,5.32,348502,0
+PSLV.US,D,20181214,000000,5.27,5.28,5.2244,5.26,462985,0
+PSLV.US,D,20181217,000000,5.28,5.3,5.25,5.28,356197,0
+PSLV.US,D,20181218,000000,5.27,5.3,5.25,5.29,536304,0
+PSLV.US,D,20181219,000000,5.3,5.3599,5.25,5.28,489232,0
+PSLV.US,D,20181220,000000,5.33,5.36,5.32,5.32,571397,0
+PSLV.US,D,20181221,000000,5.31,5.32,5.26,5.27,348775,0
+PSLV.US,D,20181224,000000,5.29,5.34,5.28,5.33,590489,0
+PSLV.US,D,20181226,000000,5.38,5.47,5.36,5.41,830811,0
+PSLV.US,D,20181227,000000,5.45,5.51,5.4,5.5,610592,0
+PSLV.US,D,20181228,000000,5.53,5.58,5.511,5.53,647247,0
+PSLV.US,D,20181231,000000,5.55,5.59,5.535,5.59,358629,0
+PSLV.US,D,20190102,000000,5.57,5.62,5.55,5.61,521533,0
+PSLV.US,D,20190103,000000,5.64,5.71,5.63,5.71,480967,0
+PSLV.US,D,20190104,000000,5.69,5.7099,5.64,5.67,788602,0
+PSLV.US,D,20190107,000000,5.71,5.71,5.63,5.67,265128,0
+PSLV.US,D,20190108,000000,5.64,5.67,5.61,5.67,370658,0
+PSLV.US,D,20190109,000000,5.62,5.71,5.62,5.69,391623,0
+PSLV.US,D,20190110,000000,5.64,5.68,5.6223,5.63,605850,0
+PSLV.US,D,20190111,000000,5.64,5.66,5.62,5.65,284786,0
+PSLV.US,D,20190114,000000,5.67,5.6799,5.63,5.65,154783,0
+PSLV.US,D,20190115,000000,5.65,5.68,5.63,5.63,418193,0
+PSLV.US,D,20190116,000000,5.61,5.66,5.61,5.63,292419,0
+PSLV.US,D,20190117,000000,5.6,5.63,5.59,5.63,197478,0
+PSLV.US,D,20190118,000000,5.58,5.59,5.55,5.56,235080,0
+PSLV.US,D,20190122,000000,5.54,5.553,5.51,5.52,656541,0
+PSLV.US,D,20190123,000000,5.52,5.55,5.5,5.55,185082,0
+PSLV.US,D,20190124,000000,5.54,5.5499,5.51,5.54,237677,0
+PSLV.US,D,20190125,000000,5.56,5.7,5.56,5.7,798390,0
+PSLV.US,D,20190128,000000,5.65,5.7179,5.6475,5.7,293199,0
+PSLV.US,D,20190129,000000,5.74,5.76,5.715,5.72,492643,0
+PSLV.US,D,20190130,000000,5.73,5.81,5.72,5.8,618211,0
+PSLV.US,D,20190131,000000,5.8,5.88,5.795,5.82,435783,0
+PSLV.US,D,20190201,000000,5.81,5.8229,5.75,5.76,374049,0
+PSLV.US,D,20190204,000000,5.74,5.76,5.71,5.74,422064,0
+PSLV.US,D,20190205,000000,5.76,5.76,5.72,5.74,661617,0
+PSLV.US,D,20190206,000000,5.73,5.75,5.65,5.67,266732,0
+PSLV.US,D,20190207,000000,5.68,5.71,5.67,5.69,369235,0
+PSLV.US,D,20190208,000000,5.71,5.75,5.69,5.72,474337,0
+PSLV.US,D,20190211,000000,5.7,5.72,5.67,5.68,298948,0
+PSLV.US,D,20190212,000000,5.7,5.71,5.63,5.69,884116,0
+PSLV.US,D,20190213,000000,5.71,5.74,5.63,5.7,570977,0
+PSLV.US,D,20190214,000000,5.68,5.68,5.61,5.66,703190,0
+PSLV.US,D,20190215,000000,5.7,5.75,5.655,5.72,463024,0
+PSLV.US,D,20190219,000000,5.73,5.845,5.73,5.81,655452,0
+PSLV.US,D,20190220,000000,5.83,5.9099,5.83,5.85,430148,0
+PSLV.US,D,20190221,000000,5.82,5.83,5.745,5.76,320404,0
+PSLV.US,D,20190222,000000,5.79,5.82,5.78,5.8,1032468,0
+PSLV.US,D,20190225,000000,5.8,5.8228,5.765,5.77,455713,0
+PSLV.US,D,20190226,000000,5.76,5.81,5.75,5.8,510293,0
+PSLV.US,D,20190227,000000,5.77,5.78,5.69,5.71,385635,0
+PSLV.US,D,20190228,000000,5.64,5.7064,5.64,5.67,603551,0
+PSLV.US,D,20190301,000000,5.66,5.66,5.54,5.55,894923,0
+PSLV.US,D,20190304,000000,5.52,5.53,5.48,5.49,608371,0
+PSLV.US,D,20190305,000000,5.5,5.53,5.49,5.52,199687,0
+PSLV.US,D,20190306,000000,5.51,5.53,5.49,5.51,234588,0
+PSLV.US,D,20190307,000000,5.49,5.49,5.46,5.47,408357,0
+PSLV.US,D,20190308,000000,5.55,5.59,5.54,5.59,974596,0
+PSLV.US,D,20190311,000000,5.58,5.58,5.53,5.56,417682,0
+PSLV.US,D,20190312,000000,5.62,5.63,5.57,5.62,734197,0
+PSLV.US,D,20190313,000000,5.64,5.6525,5.6,5.65,1436094,0
+PSLV.US,D,20190314,000000,5.55,5.5675,5.5201,5.545,545594,0
+PSLV.US,D,20190315,000000,5.61,5.62,5.57,5.59,162558,0
+PSLV.US,D,20190318,000000,5.59,5.62,5.55,5.59,124426,0
+PSLV.US,D,20190319,000000,5.61,5.64,5.59,5.6,196150,0
+PSLV.US,D,20190320,000000,5.59,5.653,5.55,5.64,316604,0
+PSLV.US,D,20190321,000000,5.65,5.66,5.62,5.64,232018,0
+PSLV.US,D,20190322,000000,5.62,5.64,5.605,5.63,261288,0
+PSLV.US,D,20190325,000000,5.64,5.69,5.64,5.67,350260,0
+PSLV.US,D,20190326,000000,5.66,5.66,5.62,5.64,194297,0
+PSLV.US,D,20190327,000000,5.63,5.63,5.56,5.58,290213,0
+PSLV.US,D,20190328,000000,5.52,5.52,5.47,5.51,349148,0
+PSLV.US,D,20190329,000000,5.56,5.56,5.52,5.54,138924,0
+PSLV.US,D,20190401,000000,5.56,5.56,5.5,5.52,361304,0
+PSLV.US,D,20190402,000000,5.48,5.52,5.48,5.52,160396,0
+PSLV.US,D,20190403,000000,5.49,5.53,5.49,5.5,282655,0
+PSLV.US,D,20190404,000000,5.48,5.52,5.44,5.51,552969,0
+PSLV.US,D,20190405,000000,5.5,5.5299,5.49,5.5,477766,0
+PSLV.US,D,20190408,000000,5.56,5.56,5.53,5.56,233604,0
+PSLV.US,D,20190409,000000,5.57,5.57,5.53,5.55,213022,0
+PSLV.US,D,20190410,000000,5.55,5.55,5.53,5.53,183415,0
+PSLV.US,D,20190411,000000,5.48,5.49,5.44,5.46,441932,0
+PSLV.US,D,20190412,000000,5.47,5.505,5.45,5.45,298366,0
+PSLV.US,D,20190415,000000,5.42,5.46,5.41,5.44,236677,0
+PSLV.US,D,20190416,000000,5.45,5.47,5.43,5.45,318087,0
+PSLV.US,D,20190417,000000,5.48,5.48,5.41,5.43,257385,0
+PSLV.US,D,20190418,000000,5.41,5.4477,5.39,5.41,1012704,0
+PSLV.US,D,20190422,000000,5.41,5.43,5.4,5.41,263418,0
+PSLV.US,D,20190423,000000,5.39,5.39,5.32,5.35,426206,0
+PSLV.US,D,20190424,000000,5.34,5.39,5.34,5.38,323921,0
+PSLV.US,D,20190425,000000,5.4,5.4083,5.36,5.39,264651,0
+PSLV.US,D,20190426,000000,5.39,5.44,5.39,5.41,301414,0
+PSLV.US,D,20190429,000000,5.39,5.39,5.35,5.38,338084,0
+PSLV.US,D,20190430,000000,5.36,5.38,5.35,5.38,218237,0
+PSLV.US,D,20190501,000000,5.35,5.35,5.25,5.27,443450,0
+PSLV.US,D,20190502,000000,5.26,5.2791,5.23,5.26,437104,0
+PSLV.US,D,20190503,000000,5.29,5.3799,5.28,5.34,315579,0
+PSLV.US,D,20190506,000000,5.31,5.35,5.31,5.33,242754,0
+PSLV.US,D,20190507,000000,5.31,5.35,5.31,5.35,274240,0
+PSLV.US,D,20190508,000000,5.33,5.35,5.305,5.31,197409,0
+PSLV.US,D,20190509,000000,5.3,5.32,5.28,5.29,327686,0
+PSLV.US,D,20190510,000000,5.26,5.3132,5.26,5.29,213927,0
+PSLV.US,D,20190513,000000,5.28,5.32,5.27,5.29,426903,0
+PSLV.US,D,20190514,000000,5.32,5.3279,5.29,5.31,303766,0
+PSLV.US,D,20190515,000000,5.33,5.33,5.29,5.3,298490,0
+PSLV.US,D,20190516,000000,5.29,5.3,5.21,5.24,352564,0
+PSLV.US,D,20190517,000000,5.2,5.2,5.16,5.18,424230,0
+PSLV.US,D,20190520,000000,5.18,5.2,5.17,5.19,392160,0
+PSLV.US,D,20190521,000000,5.16,5.1901,5.16,5.18,161788,0
+PSLV.US,D,20190522,000000,5.18,5.2,5.18,5.19,267464,0
+PSLV.US,D,20190523,000000,5.2,5.2412,5.2,5.23,337069,0
+PSLV.US,D,20190524,000000,5.25,5.25,5.2,5.215,344997,0
+PSLV.US,D,20190528,000000,5.18,5.2,5.12,5.15,519040,0
+PSLV.US,D,20190529,000000,5.23,5.23,5.16,5.19,336811,0
+PSLV.US,D,20190530,000000,5.2,5.24,5.17,5.21,403928,0
+PSLV.US,D,20190531,000000,5.22,5.2679,5.2035,5.24,492109,0
+PSLV.US,D,20190603,000000,5.34,5.35,5.27,5.32,742264,0
+PSLV.US,D,20190604,000000,5.3,5.36,5.29,5.34,514795,0
+PSLV.US,D,20190605,000000,5.4,5.41,5.34,5.38,692008,0
+PSLV.US,D,20190606,000000,5.43,5.44,5.4,5.41,318001,0
+PSLV.US,D,20190607,000000,5.45,5.53,5.45,5.48,526076,0
+PSLV.US,D,20190610,000000,5.42,5.42,5.36,5.39,353167,0
+PSLV.US,D,20190611,000000,5.4,5.43,5.37,5.41,212499,0
+PSLV.US,D,20190612,000000,5.41,5.4263,5.395,5.4,417752,0
+PSLV.US,D,20190613,000000,5.4,5.47,5.4,5.47,245518,0
+PSLV.US,D,20190614,000000,5.5,5.5316,5.44,5.45,880051,0
+PSLV.US,D,20190617,000000,5.49,5.49,5.43,5.47,210677,0
+PSLV.US,D,20190618,000000,5.5,5.54,5.48,5.53,336475,0
+PSLV.US,D,20190619,000000,5.53,5.56,5.49,5.56,388529,0
+PSLV.US,D,20190620,000000,5.63,5.7,5.63,5.66,554858,0
+PSLV.US,D,20190621,000000,5.64,5.66,5.62,5.64,463325,0
+PSLV.US,D,20190624,000000,5.65,5.72,5.64,5.7,706180,0
+PSLV.US,D,20190625,000000,5.73,5.77,5.7,5.72,873163,0
+PSLV.US,D,20190626,000000,5.73,5.74,5.69,5.73,299307,0
+PSLV.US,D,20190627,000000,5.71,5.71,5.65,5.67,379878,0
+PSLV.US,D,20190628,000000,5.72,5.72,5.68,5.71,285192,0
+PSLV.US,D,20190701,000000,5.68,5.725,5.61,5.63,459217,0
+PSLV.US,D,20190702,000000,5.61,5.7099,5.61,5.69,472613,0
+PSLV.US,D,20190703,000000,5.62,5.72,5.61,5.67,275972,0
+PSLV.US,D,20190705,000000,5.69,5.7,5.57,5.59,589313,0
+PSLV.US,D,20190708,000000,5.6,5.63,5.595,5.6,411306,0
+PSLV.US,D,20190709,000000,5.6,5.65,5.58,5.63,310765,0
+PSLV.US,D,20190710,000000,5.65,5.68,5.64,5.67,531929,0
+PSLV.US,D,20190711,000000,5.68,5.68,5.62,5.645,294748,0
+PSLV.US,D,20190712,000000,5.64,5.67,5.62,5.65,363626,0
+PSLV.US,D,20190715,000000,5.67,5.715,5.66,5.7,353811,0
+PSLV.US,D,20190716,000000,5.74,5.81,5.73,5.75,866457,0
+PSLV.US,D,20190717,000000,5.85,5.93,5.82,5.93,1143262,0
+PSLV.US,D,20190718,000000,6,6.075,5.96,6,2212920,0
+PSLV.US,D,20190719,000000,6.05,6.1299,5.9401,5.97,810076,0
+PSLV.US,D,20190722,000000,6.06,6.0899,6.04,6.07,1140437,0
+PSLV.US,D,20190723,000000,6.1,6.12,6.03,6.03,726767,0
+PSLV.US,D,20190724,000000,6.12,6.14,6.103,6.11,664307,0
+PSLV.US,D,20190725,000000,6.1,6.11,6.04,6.07,405652,0
+PSLV.US,D,20190726,000000,6.12,6.12,6.04,6.05,703250,0
+PSLV.US,D,20190729,000000,6.08,6.13,6.06,6.13,426312,0
+PSLV.US,D,20190730,000000,6.19,6.19,6.11,6.18,1273086,0
+PSLV.US,D,20190731,000000,6.13,6.17,6.06,6.08,1063789,0
+PSLV.US,D,20190801,000000,5.96,6.11,5.96,6.1,769020,0
+PSLV.US,D,20190802,000000,6.02,6.11,6,6.08,493558,0
+PSLV.US,D,20190805,000000,6.26,6.26,6.03,6.08,1787718,0
+PSLV.US,D,20190806,000000,6.15,6.1599,6.09,6.13,574473,0
+PSLV.US,D,20190807,000000,6.22,6.32,6.22,6.24,2394264,0
+PSLV.US,D,20190808,000000,6.19,6.29,6.17,6.26,589914,0
+PSLV.US,D,20190809,000000,6.25,6.3,6.225,6.27,533562,0
+PSLV.US,D,20190812,000000,6.29,6.36,6.27,6.335,782690,0
+PSLV.US,D,20190813,000000,6.4,6.4004,6.16,6.31,1102228,0
+PSLV.US,D,20190814,000000,6.34,6.4256,6.315,6.38,1269775,0
+PSLV.US,D,20190815,000000,6.38,6.41,6.3548,6.4,585081,0
+PSLV.US,D,20190816,000000,6.4,6.4,6.34,6.37,683522,0
+PSLV.US,D,20190819,000000,6.33,6.33,6.26,6.27,682359,0
+PSLV.US,D,20190820,000000,6.3,6.35,6.3,6.35,993577,0
+PSLV.US,D,20190821,000000,6.33,6.3899,6.28,6.37,559661,0
+PSLV.US,D,20190822,000000,6.35,6.36,6.3,6.3,475305,0
+PSLV.US,D,20190823,000000,6.33,6.445,6.32,6.41,1589181,0
+PSLV.US,D,20190826,000000,6.48,6.54,6.47,6.5,927451,0
+PSLV.US,D,20190827,000000,6.6,6.69,6.6,6.66,2829205,0
+PSLV.US,D,20190828,000000,6.71,6.77,6.67,6.72,1313287,0
+PSLV.US,D,20190829,000000,6.85,6.865,6.6542,6.72,1470712,0
+PSLV.US,D,20190830,000000,6.77,6.83,6.71,6.8,1492387,0
+PSLV.US,D,20190903,000000,6.9,7.03,6.89,6.99,3924984,0
+PSLV.US,D,20190904,000000,7.08,7.19,7.08,7.19,1173602,0
+PSLV.US,D,20190905,000000,7.11,7.12,6.76,6.81,1711272,0
+PSLV.US,D,20190906,000000,6.83,6.91,6.61,6.61,1665310,0
+PSLV.US,D,20190909,000000,6.63,6.66,6.57,6.58,1145473,0
+PSLV.US,D,20190910,000000,6.61,6.68,6.6,6.61,947658,0
+PSLV.US,D,20190911,000000,6.63,6.67,6.5917,6.65,646039,0
+PSLV.US,D,20190912,000000,6.77,6.8362,6.6,6.63,991170,0
+PSLV.US,D,20190913,000000,6.61,6.64,6.36,6.39,1756394,0
+PSLV.US,D,20190916,000000,6.59,6.59,6.47,6.53,1314188,0
+PSLV.US,D,20190917,000000,6.52,6.62,6.5,6.61,1137955,0
+PSLV.US,D,20190918,000000,6.6,6.6,6.4,6.5,819074,0
+PSLV.US,D,20190919,000000,6.57,6.57,6.48,6.51,442609,0
+PSLV.US,D,20190920,000000,6.51,6.59,6.4999,6.57,312003,0
+PSLV.US,D,20190923,000000,6.71,6.8,6.71,6.77,1980874,0
+PSLV.US,D,20190924,000000,6.71,6.84,6.645,6.81,1557165,0
+PSLV.US,D,20190925,000000,6.79,6.81,6.55,6.56,1518420,0
+PSLV.US,D,20190926,000000,6.58,6.625,6.53,6.56,467597,0
+PSLV.US,D,20190927,000000,6.41,6.4756,6.37,6.43,689760,0
+PSLV.US,D,20190930,000000,6.38,6.38,6.21,6.24,1028004,0
+PSLV.US,D,20191001,000000,6.23,6.35,6.23,6.33,611193,0
+PSLV.US,D,20191002,000000,6.44,6.46,6.39,6.42,1705491,0
+PSLV.US,D,20191003,000000,6.4,6.5251,6.39,6.44,728546,0
+PSLV.US,D,20191004,000000,6.47,6.47,6.36,6.43,654254,0
+PSLV.US,D,20191007,000000,6.48,6.48,6.37,6.39,403756,0
+PSLV.US,D,20191008,000000,6.5,6.525,6.455,6.5,680224,0
+PSLV.US,D,20191009,000000,6.52,6.54,6.4801,6.51,403162,0
+PSLV.US,D,20191010,000000,6.46,6.5,6.39,6.43,441105,0
+PSLV.US,D,20191011,000000,6.41,6.43,6.36,6.42,725532,0
+PSLV.US,D,20191014,000000,6.42,6.4888,6.42,6.47,180683,0
+PSLV.US,D,20191015,000000,6.43,6.44,6.3436,6.375,428641,0
+PSLV.US,D,20191016,000000,6.36,6.4,6.34,6.37,476954,0
+PSLV.US,D,20191017,000000,6.44,6.48,6.42,6.435,639155,0
+PSLV.US,D,20191018,000000,6.42,6.45,6.4,6.43,120548,0
+PSLV.US,D,20191021,000000,6.52,6.53,6.4,6.41,599538,0
+PSLV.US,D,20191022,000000,6.4,6.4399,6.4,6.42,452832,0
+PSLV.US,D,20191023,000000,6.44,6.47,6.435,6.45,568083,0
+PSLV.US,D,20191024,000000,6.5,6.56,6.5,6.54,537676,0
+PSLV.US,D,20191025,000000,6.73,6.73,6.52,6.6,1767958,0
+PSLV.US,D,20191028,000000,6.62,6.62,6.5,6.5,571914,0
+PSLV.US,D,20191029,000000,6.51,6.52,6.45,6.5,393239,0
+PSLV.US,D,20191030,000000,6.5,6.5637,6.47,6.55,1295187,0
+PSLV.US,D,20191031,000000,6.61,6.67,6.595,6.64,900656,0
+PSLV.US,D,20191101,000000,6.61,6.65,6.58,6.63,398977,0
+PSLV.US,D,20191104,000000,6.7,6.7,6.59,6.62,362604,0
+PSLV.US,D,20191105,000000,6.59,6.59,6.42,6.46,1068109,0
+PSLV.US,D,20191106,000000,6.45,6.47,6.41,6.42,2352925,0
+PSLV.US,D,20191107,000000,6.4,6.43,6.2,6.26,2078717,0
+PSLV.US,D,20191108,000000,6.2,6.23,6.16,6.17,760130,0
+PSLV.US,D,20191111,000000,6.17,6.2,6.09,6.16,618005,0
+PSLV.US,D,20191112,000000,6.13,6.18,6.09,6.16,493480,0
+PSLV.US,D,20191113,000000,6.24,6.24,6.18,6.23,560622,0
+PSLV.US,D,20191114,000000,6.24,6.26,6.2,6.24,604292,0
+PSLV.US,D,20191115,000000,6.21,6.24,6.2,6.2,405256,0
+PSLV.US,D,20191118,000000,6.21,6.26,6.21,6.25,348291,0
+PSLV.US,D,20191119,000000,6.22,6.3,6.22,6.28,375021,0
+PSLV.US,D,20191120,000000,6.27,6.31,6.23,6.29,327454,0
+PSLV.US,D,20191121,000000,6.29,6.295,6.24,6.26,251868,0
+PSLV.US,D,20191122,000000,6.25,6.28,6.22,6.24,317190,0
+PSLV.US,D,20191125,000000,6.2,6.23,6.17,6.17,294950,0
+PSLV.US,D,20191126,000000,6.18,6.26,6.16,6.25,339790,0
+PSLV.US,D,20191127,000000,6.22,6.22,6.19,6.21,231333,0
+PSLV.US,D,20191129,000000,6.22,6.25,6.18,6.24,208908,0
+PSLV.US,D,20191202,000000,6.2,6.22,6.18,6.19,438868,0
+PSLV.US,D,20191203,000000,6.25,6.31,6.25,6.29,477405,0
+PSLV.US,D,20191204,000000,6.23,6.24,6.16,6.17,515444,0
+PSLV.US,D,20191205,000000,6.2,6.23,6.18,6.22,316464,0
+PSLV.US,D,20191206,000000,6.2,6.2,6.07,6.08,623590,0
+PSLV.US,D,20191209,000000,6.08,6.11,6.08,6.08,409947,0
+PSLV.US,D,20191210,000000,6.11,6.13,6.0935,6.11,191094,0
+PSLV.US,D,20191211,000000,6.14,6.2,6.1027,6.19,504930,0
+PSLV.US,D,20191212,000000,6.27,6.27,6.14,6.19,508666,0
+PSLV.US,D,20191213,000000,6.16,6.23,6.16,6.19,446822,0
+PSLV.US,D,20191216,000000,6.2,6.25,6.2,6.22,502001,0
+PSLV.US,D,20191217,000000,6.21,6.2365,6.19,6.21,339275,0
+PSLV.US,D,20191218,000000,6.18,6.24,6.18,6.22,458533,0
+PSLV.US,D,20191219,000000,6.19,6.2799,6.19,6.24,308532,0
+PSLV.US,D,20191220,000000,6.28,6.32,6.26,6.28,311489,0
+PSLV.US,D,20191223,000000,6.33,6.415,6.31,6.37,1092121,0
+PSLV.US,D,20191224,000000,6.47,6.5,6.44,6.5,429878,0
+PSLV.US,D,20191226,000000,6.55,6.63,6.49,6.56,658474,0
+PSLV.US,D,20191227,000000,6.56,6.605,6.51,6.51,737352,0
+PSLV.US,D,20191230,000000,6.54,6.61,6.54,6.59,746681,0
+PSLV.US,D,20191231,000000,6.6,6.63,6.54,6.54,555504,0
+PSLV.US,D,20200102,000000,6.56,6.64,6.56,6.6,497817,0
+PSLV.US,D,20200103,000000,6.68,6.69,6.61,6.61,509930,0
+PSLV.US,D,20200106,000000,6.74,6.76,6.6201,6.65,884494,0
+PSLV.US,D,20200107,000000,6.7,6.7699,6.65,6.76,618725,0
+PSLV.US,D,20200108,000000,6.76,6.76,6.61,6.63,1233432,0
+PSLV.US,D,20200109,000000,6.51,6.56,6.5,6.55,841257,0
+PSLV.US,D,20200110,000000,6.58,6.6556,6.575,6.63,494556,0
+PSLV.US,D,20200113,000000,6.63,6.63,6.55,6.57,642909,0
+PSLV.US,D,20200114,000000,6.51,6.54,6.49,6.53,539262,0
+PSLV.US,D,20200115,000000,6.6,6.61,6.54,6.6,587309,0
+PSLV.US,D,20200116,000000,6.6,6.61,6.56,6.58,470307,0
+PSLV.US,D,20200117,000000,6.6,6.65,6.57,6.63,416363,0
+PSLV.US,D,20200121,000000,6.55,6.58,6.46,6.55,2083273,0
+PSLV.US,D,20200122,000000,6.57,6.59,6.55,6.56,398740,0
+PSLV.US,D,20200123,000000,6.55,6.59,6.51,6.57,665407,0
+PSLV.US,D,20200124,000000,6.58,6.68,6.58,6.63,1729674,0
+PSLV.US,D,20200127,000000,6.75,6.75,6.6101,6.66,905990,0
+PSLV.US,D,20200128,000000,6.56,6.6,6.43,6.45,1051642,0
+PSLV.US,D,20200129,000000,6.47,6.49,6.41,6.48,497625,0
+PSLV.US,D,20200130,000000,6.55,6.64,6.52,6.58,1247648,0
+PSLV.US,D,20200131,000000,6.59,6.66,6.58,6.62,1204281,0
+PSLV.US,D,20200203,000000,6.55,6.62,6.48,6.49,455140,0
+PSLV.US,D,20200204,000000,6.52,6.52,6.43,6.46,807879,0
+PSLV.US,D,20200205,000000,6.47,6.49,6.46,6.47,248068,0
+PSLV.US,D,20200206,000000,6.54,6.57,6.495,6.52,942898,0
+PSLV.US,D,20200207,000000,6.54,6.54,6.465,6.52,686733,0
+PSLV.US,D,20200210,000000,6.57,6.57,6.5,6.51,367813,0
+PSLV.US,D,20200211,000000,6.5,6.51,6.44,6.48,390150,0
+PSLV.US,D,20200212,000000,6.51,6.52,6.42,6.43,293626,0
+PSLV.US,D,20200213,000000,6.49,6.51,6.46,6.47,456093,0
+PSLV.US,D,20200214,000000,6.51,6.54,6.51,6.53,416863,0
+PSLV.US,D,20200218,000000,6.62,6.65,6.59,6.63,2054866,0
+PSLV.US,D,20200219,000000,6.65,6.75,6.64,6.74,944303,0
+PSLV.US,D,20200220,000000,6.7,6.75,6.67,6.7,921088,0
+PSLV.US,D,20200221,000000,6.8,6.83,6.76,6.77,928572,0
+PSLV.US,D,20200224,000000,6.9,6.91,6.765,6.815,2321915,0
+PSLV.US,D,20200225,000000,6.74,6.76,6.54,6.55,1275317,0
+PSLV.US,D,20200226,000000,6.53,6.57,6.48,6.53,886982,0
+PSLV.US,D,20200227,000000,6.61,6.61,6.41,6.41,1588402,0
+PSLV.US,D,20200228,000000,6.2,6.2,5.91,5.99,3165635,0
+PSLV.US,D,20200302,000000,6.05,6.11,6.01,6.06,771328,0
+PSLV.US,D,20200303,000000,6.13,6.27,6.09,6.14,2314649,0
+PSLV.US,D,20200304,000000,6.17,6.22,6.11,6.21,667638,0
+PSLV.US,D,20200305,000000,6.22,6.34,6.22,6.34,1039729,0
+PSLV.US,D,20200306,000000,6.35,6.35,6.16,6.28,1464081,0
+PSLV.US,D,20200309,000000,6.07,6.15,6.02,6.08,1831694,0
+PSLV.US,D,20200310,000000,6.14,6.14,5.94,5.95,1216866,0
+PSLV.US,D,20200311,000000,5.99,6.01,5.78,5.82,1260741,0
+PSLV.US,D,20200312,000000,5.57,5.57,5.19,5.27,4780114,0
+PSLV.US,D,20200313,000000,5.35,5.36,5,5.16,2837742,0
+PSLV.US,D,20200316,000000,4.51,5.29,4.44,4.65,5387566,0
+PSLV.US,D,20200317,000000,4.55,4.885,4.53,4.69,4848677,0
+PSLV.US,D,20200318,000000,4.62,4.72,4.34,4.62,3975497,0
+PSLV.US,D,20200319,000000,4.75,4.75,4.45,4.56,3475195,0
+PSLV.US,D,20200320,000000,4.75,4.83,4.6915,4.77,3637966,0
+PSLV.US,D,20200323,000000,4.95,5.02,4.86,4.9,6371641,0
+PSLV.US,D,20200324,000000,5.3,5.39,5.13,5.26,5763536,0
+PSLV.US,D,20200325,000000,5.37,5.41,5.25,5.33,3067448,0
+PSLV.US,D,20200326,000000,5.4,5.44,5.34,5.38,2351406,0
+PSLV.US,D,20200327,000000,5.37,5.42,5.3,5.31,2938685,0
+PSLV.US,D,20200330,000000,5.18,5.395,5.17,5.38,2834405,0
+PSLV.US,D,20200331,000000,5.34,5.36,5.2101,5.23,3106270,0
+PSLV.US,D,20200401,000000,5.21,5.24,5.15,5.2,1824901,0
+PSLV.US,D,20200402,000000,5.35,5.39,5.315,5.35,2760230,0
+PSLV.US,D,20200403,000000,5.37,5.435,5.35,5.42,1715708,0
+PSLV.US,D,20200406,000000,5.5,5.59,5.45,5.58,3659996,0
+PSLV.US,D,20200407,000000,5.72,5.72,5.51,5.6,2071460,0
+PSLV.US,D,20200408,000000,5.7,5.7,5.59,5.62,1723349,0
+PSLV.US,D,20200409,000000,5.67,5.8,5.58,5.64,4073397,0
+PSLV.US,D,20200413,000000,5.7,5.78,5.64,5.74,3212763,0
+PSLV.US,D,20200414,000000,5.9,5.9,5.7373,5.79,4195031,0
+PSLV.US,D,20200415,000000,5.74,5.8,5.7,5.8,1419231,0
+PSLV.US,D,20200416,000000,5.77,5.79,5.66,5.73,1890991,0
+PSLV.US,D,20200417,000000,5.68,5.72,5.61,5.67,1591800,0
+PSLV.US,D,20200420,000000,5.695,5.75,5.62,5.63,2303767,0
+PSLV.US,D,20200421,000000,5.49,5.58,5.38,5.55,3111625,0
+PSLV.US,D,20200422,000000,5.58,5.61,5.54,5.57,4114136,0
+PSLV.US,D,20200423,000000,5.65,5.67,5.56,5.6,3441646,0
+PSLV.US,D,20200424,000000,5.65,5.67,5.56,5.63,2311441,0
+PSLV.US,D,20200427,000000,5.67,5.69,5.58,5.64,2126185,0
+PSLV.US,D,20200428,000000,5.67,5.67,5.58,5.67,2478296,0
+PSLV.US,D,20200429,000000,5.73,5.73,5.6201,5.65,2665181,0
+PSLV.US,D,20200430,000000,5.61,5.655,5.52,5.58,2109535,0
+PSLV.US,D,20200501,000000,5.57,5.64,5.51,5.56,3718324,0
+PSLV.US,D,20200504,000000,5.6,5.61,5.525,5.54,2100017,0
+PSLV.US,D,20200505,000000,5.56,5.64,5.51,5.52,3033344,0
+PSLV.US,D,20200506,000000,5.58,5.58,5.515,5.55,1358275,0
+PSLV.US,D,20200507,000000,5.6,5.66,5.55,5.62,3802104,0
+PSLV.US,D,20200508,000000,5.68,5.75,5.66,5.72,2201738,0
+PSLV.US,D,20200511,000000,5.75,5.75,5.67,5.73,1972443,0
+PSLV.US,D,20200512,000000,5.75,5.79,5.72,5.72,1485868,0
+PSLV.US,D,20200513,000000,5.75,5.77,5.684,5.72,2071358,0
+PSLV.US,D,20200514,000000,5.75,5.82,5.73,5.8,3808065,0
+PSLV.US,D,20200515,000000,6.04,6.13,5.9627,6.11,5285172,0
+PSLV.US,D,20200518,000000,6.35,6.35,6.22,6.22,4760036,0
+PSLV.US,D,20200519,000000,6.38,6.41,6.3,6.37,3368801,0
+PSLV.US,D,20200520,000000,6.4,6.45,6.39,6.42,3325570,0
+PSLV.US,D,20200521,000000,6.39,6.39,6.1628,6.29,2370761,0
+PSLV.US,D,20200522,000000,6.3,6.3264,6.25,6.27,2023468,0
+PSLV.US,D,20200526,000000,6.37,6.42,6.23,6.26,2219337,0
+PSLV.US,D,20200527,000000,6.23,6.34,6.15,6.31,1704725,0
+PSLV.US,D,20200528,000000,6.39,6.4,6.33,6.35,947845,0
+PSLV.US,D,20200529,000000,6.48,6.51,6.45,6.5,2419160,0
+PSLV.US,D,20200601,000000,6.6,6.64,6.6,6.62,2783573,0
+PSLV.US,D,20200602,000000,6.66,6.66,6.46,6.55,1837129,0
+PSLV.US,D,20200603,000000,6.46,6.48,6.32,6.41,1894390,0
+PSLV.US,D,20200604,000000,6.46,6.49,6.36,6.45,830823,0
+PSLV.US,D,20200605,000000,6.37,6.4,6.22,6.28,2359613,0
+PSLV.US,D,20200608,000000,6.35,6.45,6.3,6.45,935937,0
+PSLV.US,D,20200609,000000,6.44,6.47,6.4,6.42,1199033,0
+PSLV.US,D,20200610,000000,6.5,6.6,6.3783,6.56,2284676,0
+PSLV.US,D,20200611,000000,6.52,6.56,6.31,6.38,1715085,0
+PSLV.US,D,20200612,000000,6.47,6.48,6.29,6.36,1209857,0
+PSLV.US,D,20200615,000000,6.24,6.37,6.16,6.33,1492911,0
+PSLV.US,D,20200616,000000,6.36,6.408,6.34,6.37,758198,0
+PSLV.US,D,20200617,000000,6.35,6.435,6.35,6.41,680524,0
+PSLV.US,D,20200618,000000,6.38,6.38,6.33,6.34,577861,0
+PSLV.US,D,20200619,000000,6.45,6.45,6.3699,6.41,1726466,0
+PSLV.US,D,20200622,000000,6.54,6.55,6.43,6.47,1412476,0
+PSLV.US,D,20200623,000000,6.5,6.56,6.49,6.54,1202637,0
+PSLV.US,D,20200624,000000,6.43,6.5,6.34,6.39,1755606,0
+PSLV.US,D,20200625,000000,6.36,6.5,6.36,6.46,1301975,0
+PSLV.US,D,20200626,000000,6.47,6.53,6.37,6.51,1227809,0
+PSLV.US,D,20200629,000000,6.51,6.54,6.46,6.54,1146649,0
+PSLV.US,D,20200630,000000,6.52,6.64,6.5147,6.61,3047126,0
+PSLV.US,D,20200701,000000,6.65,6.66,6.53,6.61,2280304,0
+PSLV.US,D,20200702,000000,6.61,6.6673,6.58,6.6,2351145,0
+PSLV.US,D,20200706,000000,6.73,6.77,6.66,6.68,3221113,0
+PSLV.US,D,20200707,000000,6.68,6.735,6.67,6.71,1730250,0
+PSLV.US,D,20200708,000000,6.8,6.88,6.79,6.83,4118602,0
+PSLV.US,D,20200709,000000,6.92,6.95,6.76,6.86,2249359,0
+PSLV.US,D,20200710,000000,6.9,6.9,6.83,6.86,1444648,0
+PSLV.US,D,20200713,000000,7.04,7.09,6.9,6.93,4811994,0
+PSLV.US,D,20200714,000000,6.96,7.05,6.87,7.05,2208328,0
+PSLV.US,D,20200715,000000,7.06,7.12,7.01,7.12,2194501,0
+PSLV.US,D,20200716,000000,7.09,7.11,7.01,7.01,1521410,0
+PSLV.US,D,20200717,000000,7.11,7.11,7.0299,7.07,2189161,0
+PSLV.US,D,20200720,000000,7.2,7.32,7.17,7.29,2497307,0
+PSLV.US,D,20200721,000000,7.71,7.8,7.64,7.73,7244239,0
+PSLV.US,D,20200722,000000,8.11,8.24,8.0073,8.24,10183628,0
+PSLV.US,D,20200723,000000,8.2,8.365,8.06,8.21,6803822,0
+PSLV.US,D,20200724,000000,8.26,8.34,8.2001,8.29,3416505,0
+PSLV.US,D,20200727,000000,8.8,8.825,8.69,8.8,10443872,0
+PSLV.US,D,20200728,000000,8.73,8.9299,8.55,8.84,4536247,0
+PSLV.US,D,20200729,000000,8.83,9.03,8.41,8.76,5172920,0
+PSLV.US,D,20200730,000000,8.48,8.56,8.251,8.41,4364357,0
+PSLV.US,D,20200731,000000,8.65,8.69,8.55,8.63,4809039,0
+PSLV.US,D,20200803,000000,8.64,8.81,8.56,8.81,2753817,0
+PSLV.US,D,20200804,000000,8.81,9.31,8.75,9.31,8819470,0
+PSLV.US,D,20200805,000000,9.62,9.72,9.43,9.62,6185774,0
+PSLV.US,D,20200806,000000,10.1,10.28,9.905,10.28,9141180,0
+PSLV.US,D,20200807,000000,10.15,10.15,9.7,10.04,9322262,0
+PSLV.US,D,20200810,000000,10.2,10.46,10.2,10.39,8564881,0
+PSLV.US,D,20200811,000000,9.71,9.783,8.8,8.92,12433627,0
+PSLV.US,D,20200812,000000,9.2,9.29,8.9,8.92,7752515,0
+PSLV.US,D,20200813,000000,9.35,9.64,9.27,9.56,6583641,0
+PSLV.US,D,20200814,000000,9.45,9.53,9.13,9.3,4474929,0
+PSLV.US,D,20200817,000000,9.79,9.79,9.56,9.62,4867126,0
+PSLV.US,D,20200818,000000,9.85,9.99,9.525,9.82,5457437,0
+PSLV.US,D,20200819,000000,9.83,9.8873,9.39,9.46,4404137,0
+PSLV.US,D,20200820,000000,9.45,9.69,9.42,9.68,2657063,0
+PSLV.US,D,20200821,000000,9.38,9.46,9.25,9.36,2512778,0
+PSLV.US,D,20200824,000000,9.52,9.52,9.2,9.23,2082654,0
+PSLV.US,D,20200825,000000,9.3,9.35,9.135,9.35,2262361,0
+PSLV.US,D,20200826,000000,9.33,9.75,9.28,9.75,3939580,0
+PSLV.US,D,20200827,000000,9.89,9.89,9.43,9.64,4043929,0
+PSLV.US,D,20200828,000000,9.8,9.89,9.7375,9.83,4255204,0
+PSLV.US,D,20200831,000000,10,10.07,9.96,10.01,3631729,0
+PSLV.US,D,20200901,000000,10.24,10.25,9.81,9.99,3036160,0
+PSLV.US,D,20200902,000000,9.89,9.89,9.63,9.73,2451133,0
+PSLV.US,D,20200903,000000,9.67,9.73,9.34,9.37,3838838,0
+PSLV.US,D,20200904,000000,9.37,9.55,9.2,9.51,3889260,0
+PSLV.US,D,20200908,000000,9.37,9.5,9.11,9.41,2233390,0
+PSLV.US,D,20200909,000000,9.48,9.6,9.42,9.58,1742477,0
+PSLV.US,D,20200910,000000,9.71,9.74,9.4428,9.5,1942384,0
+PSLV.US,D,20200911,000000,9.51,9.6,9.44,9.48,1437337,0
+PSLV.US,D,20200914,000000,9.61,9.69,9.5701,9.66,1371864,0
+PSLV.US,D,20200915,000000,9.77,9.77,9.58,9.67,1577325,0
+PSLV.US,D,20200916,000000,9.73,9.78,9.59,9.69,1791005,0
+PSLV.US,D,20200917,000000,9.47,9.67,9.385,9.67,1850846,0
+PSLV.US,D,20200918,000000,9.58,9.6899,9.5299,9.56,1618535,0
+PSLV.US,D,20200921,000000,9.29,9.31,8.5,8.88,7189855,0
+PSLV.US,D,20200922,000000,8.8,8.8565,8.66,8.74,2854992,0
+PSLV.US,D,20200923,000000,8.44,8.47,8.02,8.07,5839200,0
+PSLV.US,D,20200924,000000,7.88,8.3099,7.75,8.24,4889965,0
+PSLV.US,D,20200925,000000,8.12,8.24,8.0633,8.12,2589414,0
+PSLV.US,D,20200928,000000,8.32,8.39,8.22,8.39,2173757,0
+PSLV.US,D,20200929,000000,8.47,8.65,8.45,8.62,2349583,0
+PSLV.US,D,20200930,000000,8.5,8.5221,8.23,8.27,2362559,0
+PSLV.US,D,20201001,000000,8.43,8.51,8.3,8.4,3364271,0
+PSLV.US,D,20201002,000000,8.47,8.54,8.35,8.4,1732063,0
+PSLV.US,D,20201005,000000,8.45,8.6201,8.45,8.6,1184424,0
+PSLV.US,D,20201006,000000,8.61,8.61,8.205,8.22,2596296,0
+PSLV.US,D,20201007,000000,8.32,8.42,8.29,8.39,1525758,0
+PSLV.US,D,20201008,000000,8.5,8.5399,8.3501,8.42,1103362,0
+PSLV.US,D,20201009,000000,8.68,8.8,8.61,8.8,4418686,0
+PSLV.US,D,20201012,000000,8.82,8.8799,8.69,8.86,1713794,0
+PSLV.US,D,20201013,000000,8.62,8.67,8.43,8.55,2396257,0
+PSLV.US,D,20201014,000000,8.62,8.65,8.46,8.49,2553095,0
+PSLV.US,D,20201015,000000,8.35,8.52,8.3,8.52,1360522,0
+PSLV.US,D,20201016,000000,8.56,8.605,8.49,8.49,1234846,0
+PSLV.US,D,20201019,000000,8.66,8.7,8.5,8.54,1292561,0
+PSLV.US,D,20201020,000000,8.65,8.74,8.595,8.7,1477716,0
+PSLV.US,D,20201021,000000,8.8,8.9,8.75,8.81,1389950,0
+PSLV.US,D,20201022,000000,8.81,8.81,8.5905,8.75,1749260,0
+PSLV.US,D,20201023,000000,8.75,8.78,8.61,8.71,760385,0
+PSLV.US,D,20201026,000000,8.6,8.64,8.54,8.58,1104673,0
+PSLV.US,D,20201027,000000,8.6,8.635,8.55,8.62,741117,0
+PSLV.US,D,20201028,000000,8.32,8.32,8.09,8.25,2814002,0
+PSLV.US,D,20201029,000000,8.11,8.32,8.07,8.25,1347674,0
+PSLV.US,D,20201030,000000,8.35,8.3819,8.265,8.36,1233586,0
+PSLV.US,D,20201102,000000,8.46,8.52,8.385,8.52,1248801,0
+PSLV.US,D,20201103,000000,8.58,8.58,8.5,8.54,979092,0
+PSLV.US,D,20201104,000000,8.48,8.55,8.4,8.43,871963,0
+PSLV.US,D,20201105,000000,8.76,8.88,8.71,8.88,5770206,0
+PSLV.US,D,20201106,000000,8.98,9,8.82,8.99,2291664,0
+PSLV.US,D,20201109,000000,8.65,8.65,8.27,8.54,4069422,0
+PSLV.US,D,20201110,000000,8.52,8.6199,8.47,8.49,1326793,0
+PSLV.US,D,20201111,000000,8.39,8.51,8.39,8.5,1389765,0
+PSLV.US,D,20201112,000000,8.5,8.54,8.47,8.49,934092,0
+PSLV.US,D,20201113,000000,8.69,8.7,8.615,8.65,900212,0
+PSLV.US,D,20201116,000000,8.66,8.71,8.61,8.66,1529710,0
+PSLV.US,D,20201117,000000,8.63,8.65,8.515,8.56,1095141,0
+PSLV.US,D,20201118,000000,8.51,8.63,8.47,8.47,1349715,0
+PSLV.US,D,20201119,000000,8.34,8.41,8.29,8.41,1740734,0
+PSLV.US,D,20201120,000000,8.48,8.55,8.41,8.42,1336904,0
+PSLV.US,D,20201123,000000,8.38,8.4,8.15,8.21,2297931,0
+PSLV.US,D,20201124,000000,8.05,8.11,8.01,8.05,2527177,0
+PSLV.US,D,20201125,000000,8.12,8.19,8.1,8.15,1828538,0
+PSLV.US,D,20201127,000000,7.88,7.95,7.82,7.92,1559385,0
+PSLV.US,D,20201130,000000,7.78,7.91,7.73,7.86,2812897,0
+PSLV.US,D,20201201,000000,8.15,8.38,8.14,8.37,1913003,0
+PSLV.US,D,20201202,000000,8.27,8.41,8.235,8.39,1121357,0
+PSLV.US,D,20201203,000000,8.42,8.42,8.29,8.41,1070592,0
+PSLV.US,D,20201204,000000,8.4,8.47,8.35,8.42,1094475,0
+PSLV.US,D,20201207,000000,8.35,8.66,8.34,8.58,1495214,0
+PSLV.US,D,20201208,000000,8.59,8.69,8.53,8.59,1122754,0
+PSLV.US,D,20201209,000000,8.52,8.52,8.22,8.34,2120034,0
+PSLV.US,D,20201210,000000,8.37,8.47,8.32,8.36,855592,0
+PSLV.US,D,20201211,000000,8.36,8.42,8.32,8.33,783328,0
+PSLV.US,D,20201214,000000,8.35,8.44,8.28,8.3,1201156,0
+PSLV.US,D,20201215,000000,8.52,8.555,8.47,8.53,811102,0
+PSLV.US,D,20201216,000000,8.73,8.91,8.61,8.9,1721527,0
+PSLV.US,D,20201217,000000,9.07,9.16,9.04,9.12,2130242,0
+PSLV.US,D,20201218,000000,9.09,9.11,9,9,1926405,0
+PSLV.US,D,20201221,000000,9.08,9.2799,9.06,9.23,2937612,0
+PSLV.US,D,20201222,000000,9.13,9.14,8.83,8.87,2307360,0
+PSLV.US,D,20201223,000000,8.93,9.09,8.93,9.02,1488764,0
+PSLV.US,D,20201224,000000,9.01,9.12,9,9.11,646352,0
+PSLV.US,D,20201228,000000,9.34,9.42,9.225,9.26,2025663,0
+PSLV.US,D,20201229,000000,9.23,9.295,9.15,9.22,1348674,0
+PSLV.US,D,20201230,000000,9.23,9.39,9.23,9.38,1409965,0
+PSLV.US,D,20201231,000000,9.35,9.3699,9.25,9.34,1141143,0
+PSLV.US,D,20210104,000000,9.62,9.68,9.44,9.58,4013319,0
+PSLV.US,D,20210105,000000,9.65,9.75,9.5838,9.72,1411606,0
+PSLV.US,D,20210106,000000,9.63,9.6699,9.37,9.66,2554712,0
+PSLV.US,D,20210107,000000,9.63,9.66,9.5301,9.63,1647843,0
+PSLV.US,D,20210108,000000,9.43,9.44,8.68,8.99,5439816,0
+PSLV.US,D,20210111,000000,8.75,8.9583,8.73,8.82,2105149,0
+PSLV.US,D,20210112,000000,8.96,9.08,8.88,9.05,1899810,0
+PSLV.US,D,20210113,000000,9.02,9.07,8.88,8.89,1298261,0
+PSLV.US,D,20210114,000000,8.94,9.1702,8.94,9.08,1531860,0
+PSLV.US,D,20210115,000000,8.88,8.9,8.68,8.73,2365970,0
+PSLV.US,D,20210119,000000,8.91,8.93,8.84,8.93,2191385,0
+PSLV.US,D,20210120,000000,9,9.13,9,9.1,2123128,0
+PSLV.US,D,20210121,000000,9.13,9.21,9.05,9.18,1444857,0
+PSLV.US,D,20210122,000000,8.93,9.05,8.88,8.98,1313725,0
+PSLV.US,D,20210125,000000,9.06,9.09,8.87,8.93,1144240,0
+PSLV.US,D,20210126,000000,8.94,9.01,8.88,8.93,1800706,0
+PSLV.US,D,20210127,000000,8.8,8.86,8.6198,8.76,2333232,0
+PSLV.US,D,20210128,000000,9.21,9.4,8.97,9.26,11648837,0
+PSLV.US,D,20210129,000000,9.7099,9.81,9.42,9.58,11552696,0
+PSLV.US,D,20210201,000000,11.01,11.08,10.055,10.41,46111376,0
+PSLV.US,D,20210202,000000,9.96,9.97,9.64,9.78,12926392,0
+PSLV.US,D,20210203,000000,9.86,9.87,9.68,9.71,9013986,0
+PSLV.US,D,20210204,000000,9.56,9.67,9.41,9.63,7366252,0
+PSLV.US,D,20210205,000000,9.7,9.77,9.61,9.69,7316217,0
+PSLV.US,D,20210208,000000,9.86,9.8873,9.78,9.8,8090944,0
+PSLV.US,D,20210209,000000,9.91,9.92,9.74,9.85,4027834,0
+PSLV.US,D,20210210,000000,9.91,9.93,9.71,9.86,5205895,0
+PSLV.US,D,20210211,000000,9.85,9.85,9.72,9.81,7567570,0
+PSLV.US,D,20210212,000000,9.81,9.86,9.725,9.81,7660295,0
+PSLV.US,D,20210216,000000,9.89,10.07,9.85,9.89,24732043,0
+PSLV.US,D,20210217,000000,9.87,9.89,9.8,9.87,15989810,0
+PSLV.US,D,20210218,000000,9.89,9.92,9.8,9.9,8100984,0
+PSLV.US,D,20210219,000000,9.99,10.01,9.81,9.81,13579716,0
+PSLV.US,D,20210222,000000,9.96,10.22,9.8511,10.22,31340335,0
+PSLV.US,D,20210223,000000,10.07,10.17,9.77,10.14,15332422,0
+PSLV.US,D,20210224,000000,10.03,10.16,9.955,10.16,12634068,0
+PSLV.US,D,20210225,000000,10.08,10.13,9.96,10.03,12217309,0
+PSLV.US,D,20210226,000000,9.87,9.87,9.56,9.81,12639071,0
+PSLV.US,D,20210301,000000,9.84,9.86,9.6,9.61,17655288,0
+PSLV.US,D,20210302,000000,9.61,9.68,9.53,9.64,9627227,0
+PSLV.US,D,20210303,000000,9.51,9.59,9.31,9.43,7120289,0
+PSLV.US,D,20210304,000000,9.38,9.47,8.94,9.08,9374358,0
+PSLV.US,D,20210305,000000,9.1,9.12,8.84,9.05,7180609,0
+PSLV.US,D,20210308,000000,9.05,9.14,9.01,9.08,5013234,0
+PSLV.US,D,20210309,000000,9.35,9.35,9.2127,9.26,10113620,0
+PSLV.US,D,20210310,000000,9.31,9.43,9.23,9.43,4249174,0
+PSLV.US,D,20210311,000000,9.39,9.49,9.3,9.46,4392334,0
+PSLV.US,D,20210312,000000,9.21,9.42,9.18,9.41,4439171,0
+PSLV.US,D,20210315,000000,9.49,9.49,9.34,9.47,7749579,0
+PSLV.US,D,20210316,000000,9.38,9.44,9.33,9.39,3187508,0
+PSLV.US,D,20210317,000000,9.38,9.52,9.31,9.45,7172281,0
+PSLV.US,D,20210318,000000,9.3,9.48,9.28,9.33,4068902,0
+PSLV.US,D,20210319,000000,9.39,9.425,9.33,9.41,3331996,0
+PSLV.US,D,20210322,000000,9.28,9.3399,9.25,9.32,3826273,0
+PSLV.US,D,20210323,000000,9.17,9.23,9.05,9.07,4030936,0
+PSLV.US,D,20210324,000000,9.16,9.17,9.04,9.06,5434387,0
+PSLV.US,D,20210325,000000,8.97,9.06,8.97,9.03,5190420,0
+PSLV.US,D,20210326,000000,9.03,9.05,8.985,9.03,3673642,0
+PSLV.US,D,20210329,000000,9,9.02,8.86,8.98,4333244,0
+PSLV.US,D,20210330,000000,8.8,8.81,8.62,8.69,6850919,0
+PSLV.US,D,20210331,000000,8.71,8.79,8.68,8.78,8696073,0
+PSLV.US,D,20210401,000000,8.84,8.97,8.77,8.96,8454872,0
+PSLV.US,D,20210405,000000,8.95,9.02,8.91,8.99,3945498,0
+PSLV.US,D,20210406,000000,9.06,9.07,9,9.04,5989698,0
+PSLV.US,D,20210407,000000,9,9.08,8.97,8.98,4407830,0
+PSLV.US,D,20210408,000000,9.1,9.1,9.02,9.08,4825884,0
+PSLV.US,D,20210409,000000,8.93,9.06,8.93,9.02,3060470,0
+PSLV.US,D,20210412,000000,9.01,9.01,8.88,8.94,3811321,0
+PSLV.US,D,20210413,000000,9.03,9.07,9,9.06,4774933,0
+PSLV.US,D,20210414,000000,9.03,9.16,9.02,9.12,4627092,0
+PSLV.US,D,20210415,000000,9.19,9.2999,9.17,9.27,8091978,0
+PSLV.US,D,20210416,000000,9.32,9.35,9.28,9.31,5121061,0
+PSLV.US,D,20210419,000000,9.28,9.315,9.21,9.26,3211222,0
+PSLV.US,D,20210420,000000,9.26,9.33,9.24,9.25,3623070,0
+PSLV.US,D,20210421,000000,9.33,9.52,9.31,9.52,5904042,0
+PSLV.US,D,20210422,000000,9.42,9.45,9.33,9.39,3882381,0
+PSLV.US,D,20210423,000000,9.43,9.4499,9.27,9.36,3978871,0
+PSLV.US,D,20210426,000000,9.41,9.41,9.35,9.39,3881717,0
+PSLV.US,D,20210427,000000,9.42,9.46,9.4,9.4,3651776,0
+PSLV.US,D,20210428,000000,9.36,9.47,9.3,9.47,3380196,0
+PSLV.US,D,20210429,000000,9.45,9.45,9.29,9.45,4992801,0
+PSLV.US,D,20210430,000000,9.44,9.44,9.35,9.38,5596874,0
+PSLV.US,D,20210503,000000,9.57,9.65,9.5,9.63,13709786,0
+PSLV.US,D,20210504,000000,9.67,9.69,9.37,9.53,6083116,0
+PSLV.US,D,20210505,000000,9.52,9.52,9.45,9.51,1976942,0
+PSLV.US,D,20210506,000000,9.64,9.765,9.6,9.73,9005247,0
+PSLV.US,D,20210507,000000,9.73,9.84,9.69,9.84,5013609,0
+PSLV.US,D,20210510,000000,9.99,10,9.77,9.81,7153585,0
+PSLV.US,D,20210511,000000,9.76,9.88,9.71,9.88,4351182,0
+PSLV.US,D,20210512,000000,9.85,9.87,9.7,9.71,5638352,0
+PSLV.US,D,20210513,000000,9.7,9.73,9.635,9.71,3718950,0
+PSLV.US,D,20210514,000000,9.79,9.82,9.72,9.78,4953299,0
+PSLV.US,D,20210517,000000,9.85,10.06,9.84,10.03,10496218,0
+PSLV.US,D,20210518,000000,10.12,10.13,10,10.11,3701305,0
+PSLV.US,D,20210519,000000,9.9199,10.12,9.8501,9.95,6830725,0
+PSLV.US,D,20210520,000000,9.96,10.05,9.88,9.93,4186714,0
+PSLV.US,D,20210521,000000,10.01,10.02,9.77,9.89,4978454,0
+PSLV.US,D,20210524,000000,9.95,9.99,9.91,9.94,3638678,0
+PSLV.US,D,20210525,000000,9.87,10,9.86,10,5820299,0
+PSLV.US,D,20210526,000000,9.99,10.03,9.91,9.96,3842288,0
+PSLV.US,D,20210527,000000,9.96,10,9.9,10,3826793,0
+PSLV.US,D,20210528,000000,9.94,10.0299,9.925,10.02,3445360,0
+PSLV.US,D,20210601,000000,10.1999,10.2,10,10.03,5977583,0
+PSLV.US,D,20210602,000000,10.06,10.09,10.01,10.09,4742478,0
+PSLV.US,D,20210603,000000,9.9,9.92,9.72,9.84,8431494,0
+PSLV.US,D,20210604,000000,9.95,9.97,9.88,9.97,4879781,0
+PSLV.US,D,20210607,000000,9.95,9.98,9.9,9.97,3668640,0
+PSLV.US,D,20210608,000000,9.95,9.9899,9.88,9.89,4085522,0
+PSLV.US,D,20210609,000000,9.97,10,9.91,9.93,4267775,0
+PSLV.US,D,20210610,000000,9.91,10.01,9.9,10.01,4324941,0
+PSLV.US,D,20210611,000000,10.04,10.09,9.97,9.97,3962158,0
+PSLV.US,D,20210614,000000,9.89,10.025,9.86,9.97,3598745,0
+PSLV.US,D,20210615,000000,9.93,9.94,9.82,9.88,2827172,0
+PSLV.US,D,20210616,000000,9.94,9.95,9.76,9.76,3796817,0
+PSLV.US,D,20210617,000000,9.46,9.47,9.26,9.31,10645431,0
+PSLV.US,D,20210618,000000,9.33,9.34,9.235,9.28,6861189,0
+PSLV.US,D,20210621,000000,9.31,9.3199,9.23,9.28,4681039,0
+PSLV.US,D,20210622,000000,9.23,9.23,9.15,9.22,3139036,0
+PSLV.US,D,20210623,000000,9.27,9.33,9.16,9.18,4869799,0
+PSLV.US,D,20210624,000000,9.3,9.31,9.2,9.25,1459424,0
+PSLV.US,D,20210625,000000,9.3,9.32,9.24,9.27,1525998,0
+PSLV.US,D,20210628,000000,9.28,9.33,9.26,9.3,1803351,0
+PSLV.US,D,20210629,000000,9.15,9.21,9.12,9.17,2421427,0
+PSLV.US,D,20210630,000000,9.18,9.28,9.18,9.28,4036836,0
+PSLV.US,D,20210701,000000,9.34,9.34,9.22,9.23,1738609,0
+PSLV.US,D,20210702,000000,9.38,9.39,9.3,9.38,2945076,0
+PSLV.US,D,20210706,000000,9.44,9.44,9.21,9.24,3222779,0
+PSLV.US,D,20210707,000000,9.3,9.331,9.2,9.25,2099853,0
+PSLV.US,D,20210708,000000,9.28,9.28,9.11,9.19,3227952,0
+PSLV.US,D,20210709,000000,9.19,9.27,9.1701,9.21,1586299,0
+PSLV.US,D,20210712,000000,9.23,9.26,9.16,9.26,2114357,0
+PSLV.US,D,20210713,000000,9.2,9.25,9.15,9.15,1813009,0
+PSLV.US,D,20210714,000000,9.32,9.32,9.185,9.26,2464549,0
+PSLV.US,D,20210715,000000,9.28,9.29,9.2277,9.26,1671935,0
+PSLV.US,D,20210716,000000,9.17,9.21,9.01,9.04,3552646,0
+PSLV.US,D,20210719,000000,8.91,8.92,8.72,8.79,7341959,0
+PSLV.US,D,20210720,000000,8.74,8.81,8.68,8.72,2969969,0
+PSLV.US,D,20210721,000000,8.73,8.83,8.7201,8.82,1364872,0
+PSLV.US,D,20210722,000000,8.8,8.8883,8.73,8.86,1433893,0
+PSLV.US,D,20210723,000000,8.8,8.82,8.75,8.8,1467317,0
+PSLV.US,D,20210726,000000,8.81,8.835,8.78,8.78,1302419,0
+PSLV.US,D,20210727,000000,8.77,8.7799,8.56,8.65,2531223,0
+PSLV.US,D,20210728,000000,8.65,8.77,8.61,8.74,2120383,0
+PSLV.US,D,20210729,000000,8.93,9.03,8.93,8.95,2323912,0
+PSLV.US,D,20210730,000000,8.96,8.9799,8.86,8.9,1312278,0
+PSLV.US,D,20210802,000000,8.86,8.94,8.86,8.88,1251162,0
+PSLV.US,D,20210803,000000,8.89,8.95,8.89,8.95,1605256,0
+PSLV.US,D,20210804,000000,9.08,9.0883,8.88,8.89,1807316,0
+PSLV.US,D,20210805,000000,8.9,8.92,8.8,8.82,1312380,0
+PSLV.US,D,20210806,000000,8.5939,8.6,8.51,8.55,3626164,0
+PSLV.US,D,20210809,000000,8.42,8.43,8.2,8.26,5604457,0
+PSLV.US,D,20210810,000000,8.22,8.29,8.2,8.21,3407081,0
+PSLV.US,D,20210811,000000,8.27,8.34,8.25,8.31,2312864,0
+PSLV.US,D,20210812,000000,8.25,8.26,8.135,8.18,2403237,0
+PSLV.US,D,20210813,000000,8.28,8.37,8.27,8.37,3983737,0
+PSLV.US,D,20210816,000000,8.38,8.44,8.33,8.4,3693763,0
+PSLV.US,D,20210817,000000,8.41,8.4388,8.3,8.32,1893938,0
+PSLV.US,D,20210818,000000,8.32,8.32,8.19,8.27,2270978,0
+PSLV.US,D,20210819,000000,8.24,8.24,8.12,8.17,2234532,0
+PSLV.US,D,20210820,000000,8.14,8.1699,8.05,8.11,2467294,0
+PSLV.US,D,20210823,000000,8.24,8.28,8.195,8.27,3111956,0
+PSLV.US,D,20210824,000000,8.33,8.4,8.3,8.35,1912146,0
+PSLV.US,D,20210825,000000,8.35,8.38,8.26,8.35,1782677,0
+PSLV.US,D,20210826,000000,8.31,8.335,8.24,8.27,1831493,0
+PSLV.US,D,20210827,000000,8.25,8.47,8.21,8.45,2838994,0
+PSLV.US,D,20210830,000000,8.47,8.48,8.4,8.45,1682818,0
+PSLV.US,D,20210831,000000,8.46,8.4899,8.3606,8.4,1973082,0
+PSLV.US,D,20210901,000000,8.45,8.55,8.45,8.49,2596526,0
+PSLV.US,D,20210902,000000,8.46,8.46,8.37,8.39,2131859,0
+PSLV.US,D,20210903,000000,8.54,8.66,8.522,8.64,4823101,0
+PSLV.US,D,20210907,000000,8.55,8.59,8.4401,8.5,2352259,0
+PSLV.US,D,20210908,000000,8.49,8.49,8.35,8.36,2895228,0
+PSLV.US,D,20210909,000000,8.45,8.45,8.35,8.4,2474105,0
+PSLV.US,D,20210910,000000,8.41,8.43,8.28,8.3,2521508,0
+PSLV.US,D,20210913,000000,8.24,8.33,8.21,8.29,2112649,0
+PSLV.US,D,20210914,000000,8.3,8.39,8.25,8.34,2302452,0
+PSLV.US,D,20210915,000000,8.34,8.365,8.305,8.34,2162266,0
+PSLV.US,D,20210916,000000,8.1,8.1,7.94,8.02,5732023,0
+PSLV.US,D,20210917,000000,7.96,7.96,7.8,7.83,6442288,0
+PSLV.US,D,20210920,000000,7.78,7.84,7.73,7.76,4025097,0
+PSLV.US,D,20210921,000000,7.82,7.8999,7.79,7.85,2702419,0
+PSLV.US,D,20210922,000000,7.93,8.07,7.89,7.9,3148675,0
+PSLV.US,D,20210923,000000,7.89,7.92,7.84,7.85,1792385,0
+PSLV.US,D,20210924,000000,7.73,7.82,7.71,7.78,3467316,0
+PSLV.US,D,20210927,000000,7.89,7.9475,7.85,7.85,1606508,0
+PSLV.US,D,20210928,000000,7.81,7.83,7.72,7.8,2718889,0
+PSLV.US,D,20210929,000000,7.58,7.59,7.46,7.5,5672390,0
+PSLV.US,D,20210930,000000,7.58,7.73,7.58,7.68,3737331,0
+PSLV.US,D,20211001,000000,7.8,7.85,7.76,7.82,2224035,0
+PSLV.US,D,20211004,000000,7.81,7.9,7.77,7.89,3037277,0
+PSLV.US,D,20211005,000000,7.84,7.88,7.79,7.87,1704889,0
+PSLV.US,D,20211006,000000,7.82,7.92,7.7799,7.89,2658096,0
+PSLV.US,D,20211007,000000,7.86,7.9675,7.8407,7.86,3399117,0
+PSLV.US,D,20211008,000000,8.04,8.06,7.88,7.88,1783429,0
+PSLV.US,D,20211011,000000,7.87,7.96,7.87,7.87,1341421,0
+PSLV.US,D,20211012,000000,7.86,7.945,7.84,7.88,2527456,0
+PSLV.US,D,20211013,000000,7.96,8.12,7.96,8.05,5342767,0
+PSLV.US,D,20211014,000000,8.18,8.27,8.13,8.24,1991734,0
+PSLV.US,D,20211015,000000,8.17,8.215,8.13,8.17,1702032,0
+PSLV.US,D,20211018,000000,8.19,8.19,8.07,8.13,1948647,0
+PSLV.US,D,20211019,000000,8.4,8.43,8.25,8.28,5885621,0
+PSLV.US,D,20211020,000000,8.37,8.53,8.35,8.5,4379820,0
+PSLV.US,D,20211021,000000,8.45,8.46,8.39,8.44,2162863,0
+PSLV.US,D,20211022,000000,8.53,8.67,8.445,8.51,3491517,0
+PSLV.US,D,20211025,000000,8.56,8.62,8.52,8.58,2573618,0
+PSLV.US,D,20211026,000000,8.49,8.49,8.365,8.46,3485138,0
+PSLV.US,D,20211027,000000,8.46,8.4999,8.39,8.43,1869430,0
+PSLV.US,D,20211028,000000,8.46,8.48,8.39,8.42,1585808,0
+PSLV.US,D,20211029,000000,8.37,8.375,8.29,8.36,2369354,0
+PSLV.US,D,20211101,000000,8.4,8.42,8.36,8.41,1679244,0
+PSLV.US,D,20211102,000000,8.29,8.3099,8.18,8.22,2727412,0
+PSLV.US,D,20211103,000000,8.11,8.25,8.05,8.23,4242781,0
+PSLV.US,D,20211104,000000,8.37,8.41,8.29,8.32,3719632,0
+PSLV.US,D,20211105,000000,8.41,8.44,8.32,8.44,3013918,0
+PSLV.US,D,20211108,000000,8.51,8.56,8.48,8.55,2603430,0
+PSLV.US,D,20211109,000000,8.52,8.5395,8.403,8.49,2625488,0
+PSLV.US,D,20211110,000000,8.73,8.76,8.57,8.61,7359712,0
+PSLV.US,D,20211111,000000,8.75,8.81,8.75,8.81,3228270,0
+PSLV.US,D,20211112,000000,8.75,8.86,8.72,8.81,4066989,0
+PSLV.US,D,20211115,000000,8.77,8.79,8.7014,8.75,2858115,0
+PSLV.US,D,20211116,000000,8.75,8.8,8.64,8.66,2858502,0
+PSLV.US,D,20211117,000000,8.74,8.8,8.71,8.75,1741442,0
+PSLV.US,D,20211118,000000,8.71,8.73,8.65,8.67,2149650,0
+PSLV.US,D,20211119,000000,8.67,8.71,8.56,8.56,3037757,0
+PSLV.US,D,20211122,000000,8.55,8.58,8.41,8.41,3549450,0
+PSLV.US,D,20211123,000000,8.2,8.27,8.13,8.25,4204839,0
+PSLV.US,D,20211124,000000,8.21,8.25,8.18,8.21,1927262,0
+PSLV.US,D,20211126,000000,8.24,8.24,8,8.08,3794005,0
+PSLV.US,D,20211129,000000,8.03,8.07,7.94,7.97,3641306,0
+PSLV.US,D,20211130,000000,8,8.14,7.91,7.96,3174033,0
+PSLV.US,D,20211201,000000,7.94,7.96,7.75,7.75,5243810,0
+PSLV.US,D,20211202,000000,7.84,7.84,7.76,7.82,3527683,0
+PSLV.US,D,20211203,000000,7.79,7.87,7.67,7.87,4784593,0
+PSLV.US,D,20211206,000000,7.75,7.81,7.71,7.81,3332115,0
+PSLV.US,D,20211207,000000,7.8,7.88,7.78,7.83,2458230,0
+PSLV.US,D,20211208,000000,7.79,7.84,7.78,7.83,3260040,0
+PSLV.US,D,20211209,000000,7.73,7.73,7.64,7.65,2932990,0
+PSLV.US,D,20211210,000000,7.74,7.74,7.68,7.73,2016099,0
+PSLV.US,D,20211213,000000,7.76,7.81,7.74,7.78,2371185,0
+PSLV.US,D,20211214,000000,7.58,7.65,7.55,7.64,2894830,0
+PSLV.US,D,20211215,000000,7.6,7.7,7.45,7.66,4451318,0
+PSLV.US,D,20211216,000000,7.77,7.85,7.75,7.81,2806077,0
+PSLV.US,D,20211217,000000,7.85,7.88,7.79,7.79,2732312,0
+PSLV.US,D,20211220,000000,7.75,7.78,7.71,7.73,3458265,0
+PSLV.US,D,20211221,000000,7.82,7.85,7.79,7.82,2555497,0
+PSLV.US,D,20211222,000000,7.86,7.93,7.82,7.93,2215223,0
+PSLV.US,D,20211223,000000,7.91,7.94,7.86,7.92,1938035,0
+PSLV.US,D,20211227,000000,7.95,8.01,7.92,7.99,1935709,0
+PSLV.US,D,20211228,000000,8.03,8.06,7.96,7.97,3366673,0
+PSLV.US,D,20211229,000000,7.85,7.91,7.83,7.9,2710352,0
+PSLV.US,D,20211230,000000,7.92,7.99,7.92,7.98,3094270,0
+PSLV.US,D,20211231,000000,8.01,8.06,7.97,8.02,2393636,0
+PSLV.US,D,20220103,000000,7.88,7.9401,7.8301,7.91,1907681,0
+PSLV.US,D,20220104,000000,7.92,7.97,7.9101,7.96,2209925,0
+PSLV.US,D,20220105,000000,7.98,8.02,7.84,7.84,2812141,0
+PSLV.US,D,20220106,000000,7.62,7.71,7.6,7.64,4715550,0
+PSLV.US,D,20220107,000000,7.65,7.7327,7.6,7.68,4205380,0
+PSLV.US,D,20220110,000000,7.68,7.73,7.65,7.72,2633320,0
+PSLV.US,D,20220111,000000,7.75,7.8399,7.71,7.83,1736591,0
+PSLV.US,D,20220112,000000,7.89,7.99,7.87,7.97,2203599,0
+PSLV.US,D,20220113,000000,7.98,7.99,7.9131,7.93,1969109,0
+PSLV.US,D,20220114,000000,7.91,7.94,7.845,7.88,2147141,0
+PSLV.US,D,20220118,000000,8,8.13,8,8.08,3395124,0
+PSLV.US,D,20220119,000000,8.2,8.38,8.18,8.35,6205812,0
+PSLV.US,D,20220120,000000,8.49,8.5383,8.43,8.45,3139910,0
+PSLV.US,D,20220121,000000,8.47,8.4799,8.32,8.35,4084453,0
+PSLV.US,D,20220124,000000,8.22,8.26,8.095,8.26,4986705,0
+PSLV.US,D,20220125,000000,8.15,8.27,8.13,8.2,2197632,0
+PSLV.US,D,20220126,000000,8.18,8.25,8.08,8.08,2966785,0
+PSLV.US,D,20220127,000000,7.88,7.96,7.81,7.83,6951698,0
+PSLV.US,D,20220128,000000,7.8,7.815,7.67,7.74,3481053,0
+PSLV.US,D,20220131,000000,7.77,7.82,7.75,7.78,3083027,0
+PSLV.US,D,20220201,000000,7.95,7.9699,7.82,7.84,3087474,0
+PSLV.US,D,20220202,000000,7.88,7.9,7.7901,7.83,1851142,0
+PSLV.US,D,20220203,000000,7.78,7.7977,7.6209,7.75,3376693,0
+PSLV.US,D,20220204,000000,7.76,7.835,7.73,7.78,2617498,0
+PSLV.US,D,20220207,000000,7.92,8,7.91,7.98,2829087,0
+PSLV.US,D,20220208,000000,7.97,8.06,7.965,8.05,2177657,0
+PSLV.US,D,20220209,000000,8.06,8.1,8.01,8.07,2026331,0
+PSLV.US,D,20220210,000000,8.07,8.2,8,8.03,3501974,0
+PSLV.US,D,20220211,000000,7.99,8.21,7.965,8.17,5035046,0
+PSLV.US,D,20220214,000000,8.26,8.3,8.23,8.27,4399533,0
+PSLV.US,D,20220215,000000,8.07,8.13,8.015,8.13,4196025,0
+PSLV.US,D,20220216,000000,8.13,8.22,8.115,8.2,2653164,0
+PSLV.US,D,20220217,000000,8.22,8.3,8.2,8.28,3765017,0
+PSLV.US,D,20220218,000000,8.32,8.35,8.2815,8.29,2699448,0
+PSLV.US,D,20220222,000000,8.4,8.44,8.36,8.38,4377860,0
+PSLV.US,D,20220223,000000,8.38,8.5299,8.38,8.5,3805750,0
+PSLV.US,D,20220224,000000,8.78,8.78,8.27,8.38,8648999,0
+PSLV.US,D,20220225,000000,8.33,8.41,8.27,8.39,4248395,0
+PSLV.US,D,20220228,000000,8.51,8.52,8.4004,8.48,4069400,0
+PSLV.US,D,20220301,000000,8.6,8.825,8.58,8.81,9896712,0
+PSLV.US,D,20220302,000000,8.68,8.78,8.6127,8.75,4934676,0
+PSLV.US,D,20220303,000000,8.71,8.75,8.63,8.72,4424365,0
+PSLV.US,D,20220304,000000,8.78,8.9499,8.7601,8.9,8906362,0
+PSLV.US,D,20220307,000000,8.88,8.985,8.85,8.95,7756824,0
+PSLV.US,D,20220308,000000,9.21,9.315,8.97,9.18,21813782,0
+PSLV.US,D,20220309,000000,9,9.0899,8.831,8.93,6162338,0
+PSLV.US,D,20220310,000000,9.04,9.09,8.94,9.04,4487101,0
+PSLV.US,D,20220311,000000,8.98,9.09,8.955,9.01,4817955,0
+PSLV.US,D,20220314,000000,8.8443,8.86,8.71,8.75,8160840,0
+PSLV.US,D,20220315,000000,8.69,8.77,8.61,8.71,4635171,0
+PSLV.US,D,20220316,000000,8.72,8.8,8.57,8.78,6502984,0
+PSLV.US,D,20220317,000000,8.88,8.9778,8.87,8.89,5381168,0
+PSLV.US,D,20220318,000000,8.82,8.91,8.81,8.86,6806767,0
+PSLV.US,D,20220321,000000,8.85,8.95,8.85,8.92,8403071,0
+PSLV.US,D,20220322,000000,8.8,8.81,8.66,8.77,4271464,0
+PSLV.US,D,20220323,000000,8.87,8.885,8.79,8.87,5995381,0
+PSLV.US,D,20220324,000000,8.98,9.06,8.95,9,7152985,0
+PSLV.US,D,20220325,000000,8.95,9,8.89,8.96,3141163,0
+PSLV.US,D,20220328,000000,8.86,8.8767,8.76,8.77,4129643,0
+PSLV.US,D,20220329,000000,8.58,8.78,8.5,8.78,5183165,0
+PSLV.US,D,20220330,000000,8.8,8.85,8.76,8.76,4305697,0
+PSLV.US,D,20220331,000000,8.81,8.88,8.76,8.77,4177980,0
+PSLV.US,D,20220401,000000,8.69,8.795,8.67,8.73,3482769,0
+PSLV.US,D,20220404,000000,8.74,8.79,8.65,8.73,4718313,0
+PSLV.US,D,20220405,000000,8.79,8.84,8.58,8.62,6571473,0
+PSLV.US,D,20220406,000000,8.64,8.69,8.5701,8.67,4056556,0
+PSLV.US,D,20220407,000000,8.61,8.7355,8.59,8.71,4357225,0
+PSLV.US,D,20220408,000000,8.68,8.79,8.65,8.77,3369890,0
+PSLV.US,D,20220411,000000,8.96,8.97,8.765,8.83,5936789,0
+PSLV.US,D,20220412,000000,8.93,8.97,8.87,8.92,6939568,0
+PSLV.US,D,20220413,000000,8.98,9.06,8.95,9.04,4655716,0
+PSLV.US,D,20220414,000000,8.96,9.01,8.9,9.01,2885786,0
+PSLV.US,D,20220418,000000,9.13,9.17,9.05,9.1,5051661,0
+PSLV.US,D,20220419,000000,9.01,9.01,8.86,8.87,4668037,0
+PSLV.US,D,20220420,000000,8.85,8.93,8.83,8.9,3367302,0
+PSLV.US,D,20220421,000000,8.78,8.8,8.63,8.7,5446861,0
+PSLV.US,D,20220422,000000,8.58,8.63,8.5,8.52,6527068,0
+PSLV.US,D,20220425,000000,8.34,8.34,8.21,8.29,7465701,0
+PSLV.US,D,20220426,000000,8.28,8.315,8.17,8.21,4262838,0
+PSLV.US,D,20220427,000000,8.23,8.245,8.06,8.09,6514232,0
+PSLV.US,D,20220428,000000,8.01,8.07,7.95,8.07,5791472,0
+PSLV.US,D,20220429,000000,8.03,8.07,7.91,7.94,4959203,0
+PSLV.US,D,20220502,000000,7.79,7.91,7.68,7.86,6803915,0
+PSLV.US,D,20220503,000000,7.86,7.93,7.82,7.82,3130821,0
+PSLV.US,D,20220504,000000,7.8,8.04,7.73,8,6473262,0
+PSLV.US,D,20220505,000000,8.04,8.04,7.74,7.83,5734876,0
+PSLV.US,D,20220506,000000,7.78,7.84,7.73,7.75,4136992,0
+PSLV.US,D,20220509,000000,7.66,7.66,7.5,7.5,7343940,0
+PSLV.US,D,20220510,000000,7.61,7.6116,7.3,7.32,7566135,0
+PSLV.US,D,20220511,000000,7.51,7.58,7.4237,7.44,5325414,0
+PSLV.US,D,20220512,000000,7.3,7.315,7.1,7.15,8386117,0
+PSLV.US,D,20220513,000000,7.11,7.24,7.08,7.21,7675939,0
+PSLV.US,D,20220516,000000,7.29,7.43,7.27,7.4,5185744,0
+PSLV.US,D,20220517,000000,7.4399,7.4799,7.3884,7.4,3787943,0
+PSLV.US,D,20220518,000000,7.42,7.42,7.32,7.35,2943218,0
+PSLV.US,D,20220519,000000,7.46,7.555,7.46,7.53,4332770,0
+PSLV.US,D,20220520,000000,7.51,7.52,7.4008,7.46,3090011,0
+PSLV.US,D,20220523,000000,7.53,7.53,7.45,7.46,2117365,0
+PSLV.US,D,20220524,000000,7.55,7.615,7.52,7.57,3149556,0
+PSLV.US,D,20220525,000000,7.51,7.57,7.48,7.57,2250117,0
+PSLV.US,D,20220526,000000,7.49,7.57,7.49,7.55,2901500,0
+PSLV.US,D,20220527,000000,7.64,7.66,7.55,7.56,2188459,0
+PSLV.US,D,20220531,000000,7.47,7.515,7.35,7.38,3469003,0
+PSLV.US,D,20220601,000000,7.48,7.518,7.4186,7.45,2723670,0
+PSLV.US,D,20220602,000000,7.53,7.65,7.53,7.63,2826681,0
+PSLV.US,D,20220603,000000,7.62,7.64,7.48,7.53,2616357,0
+PSLV.US,D,20220606,000000,7.64,7.662,7.55,7.55,1910012,0
+PSLV.US,D,20220607,000000,7.55,7.6399,7.52,7.62,1666935,0
+PSLV.US,D,20220608,000000,7.57,7.63,7.54,7.56,1976083,0
+PSLV.US,D,20220609,000000,7.53,7.54,7.4,7.44,2997788,0
+PSLV.US,D,20220610,000000,7.38,7.5699,7.3118,7.51,4078034,0
+PSLV.US,D,20220613,000000,7.34,7.35,7.19,7.26,5171388,0
+PSLV.US,D,20220614,000000,7.27,7.2999,7.15,7.2,4629500,0
+PSLV.US,D,20220615,000000,7.34,7.47,7.295,7.41,5309788,0
+PSLV.US,D,20220616,000000,7.4,7.5,7.345,7.5,4178428,0
+PSLV.US,D,20220617,000000,7.45,7.4599,7.3699,7.39,2474501,0
+PSLV.US,D,20220621,000000,7.4198,7.4899,7.38,7.38,3045241,0
+PSLV.US,D,20220622,000000,7.34,7.3799,7.285,7.32,2721310,0
+PSLV.US,D,20220623,000000,7.3,7.34,7.13,7.18,4863505,0
+PSLV.US,D,20220624,000000,7.14,7.24,7.08,7.2,2859307,0
+PSLV.US,D,20220627,000000,7.21,7.2766,7.2,7.2,3085699,0
+PSLV.US,D,20220628,000000,7.23,7.23,7.08,7.1,3909056,0
+PSLV.US,D,20220629,000000,7.13,7.13,7.03,7.08,1864755,0
+PSLV.US,D,20220630,000000,7.02,7.03,6.88,6.9,3773891,0
+PSLV.US,D,20220701,000000,6.7,6.79,6.65,6.77,5485345,0
+PSLV.US,D,20220705,000000,6.7,6.7,6.51,6.56,5696833,0
+PSLV.US,D,20220706,000000,6.56,6.58,6.45,6.52,4604243,0
+PSLV.US,D,20220707,000000,6.58,6.63,6.53,6.53,3645915,0
+PSLV.US,D,20220708,000000,6.55,6.6099,6.5,6.55,3086517,0
+PSLV.US,D,20220711,000000,6.55,6.58,6.5,6.5,3722386,0
+PSLV.US,D,20220712,000000,6.5,6.5208,6.43,6.46,3067233,0
+PSLV.US,D,20220713,000000,6.45,6.63,6.45,6.54,4713022,0
+PSLV.US,D,20220714,000000,6.31,6.33,6.2,6.29,7070501,0
+PSLV.US,D,20220715,000000,6.35,6.4,6.29,6.36,3827279,0
+PSLV.US,D,20220718,000000,6.48,6.5,6.37,6.37,3646948,0
+PSLV.US,D,20220719,000000,6.4,6.45,6.4,6.42,1992023,0
+PSLV.US,D,20220720,000000,6.52,6.5299,6.37,6.37,3959043,0
+PSLV.US,D,20220721,000000,6.36,6.48,6.34,6.46,4485807,0
+PSLV.US,D,20220722,000000,6.45,6.51,6.36,6.37,4176319,0
+PSLV.US,D,20220725,000000,6.35,6.37,6.29,6.34,2700444,0
+PSLV.US,D,20220726,000000,6.36,6.42,6.36,6.39,1985542,0
+PSLV.US,D,20220727,000000,6.39,6.56,6.33,6.52,4309330,0
+PSLV.US,D,20220728,000000,6.75,6.83,6.7,6.83,4845437,0
+PSLV.US,D,20220729,000000,6.83,6.94,6.7801,6.94,3271767,0
+PSLV.US,D,20220801,000000,6.96,6.99,6.92,6.95,2946358,0
+PSLV.US,D,20220802,000000,6.98,6.99,6.84,6.84,3623404,0
+PSLV.US,D,20220803,000000,6.8599,6.8905,6.8,6.88,2587190,0
+PSLV.US,D,20220804,000000,6.86,6.95,6.83,6.92,2660731,0
+PSLV.US,D,20220805,000000,6.77,6.87,6.75,6.82,2723811,0
+PSLV.US,D,20220808,000000,7,7.1099,6.99,7.09,4033127,0
+PSLV.US,D,20220809,000000,7.08,7.1,7.0101,7.04,2865868,0
+PSLV.US,D,20220810,000000,7.08,7.1699,7.04,7.06,3802007,0
+PSLV.US,D,20220811,000000,7.07,7.0999,6.98,6.98,2901017,0
+PSLV.US,D,20220812,000000,7.02,7.18,7.02,7.18,2430196,0
+PSLV.US,D,20220815,000000,7,7.0356,6.94,6.98,2092574,0
+PSLV.US,D,20220816,000000,6.94,6.98,6.9217,6.96,1575240,0
+PSLV.US,D,20220817,000000,6.9,6.9,6.8,6.85,2707191,0
+PSLV.US,D,20220818,000000,6.87,6.88,6.7422,6.76,1897825,0
+PSLV.US,D,20220819,000000,6.69,6.69,6.58,6.61,3635251,0
+PSLV.US,D,20220822,000000,6.59,6.6399,6.53,6.61,2676659,0
+PSLV.US,D,20220823,000000,6.56,6.7,6.56,6.62,3010055,0
+PSLV.US,D,20220824,000000,6.63,6.69,6.5901,6.65,2944217,0
+PSLV.US,D,20220825,000000,6.69,6.72,6.66,6.69,2033284,0
+PSLV.US,D,20220826,000000,6.73,6.78,6.57,6.59,2634764,0
+PSLV.US,D,20220829,000000,6.5,6.59,6.5,6.56,2186162,0
+PSLV.US,D,20220830,000000,6.54,6.54,6.41,6.41,2300964,0
+PSLV.US,D,20220831,000000,6.33,6.37,6.29,6.3,3109303,0
+PSLV.US,D,20220901,000000,6.24,6.29,6.16,6.25,6014794,0
+PSLV.US,D,20220902,000000,6.34,6.41,6.29,6.31,5200197,0
+PSLV.US,D,20220906,000000,6.4,6.4,6.3,6.31,2296290,0
+PSLV.US,D,20220907,000000,6.33,6.45,6.32,6.45,5141301,0
+PSLV.US,D,20220908,000000,6.47,6.485,6.4,6.46,2273680,0
+PSLV.US,D,20220909,000000,6.5,6.58,6.49,6.55,1866087,0
+PSLV.US,D,20220912,000000,6.87,6.875,6.76,6.79,10105449,0
+PSLV.US,D,20220913,000000,6.72,6.79,6.66,6.69,3801303,0
+PSLV.US,D,20220914,000000,6.76,6.78,6.72,6.76,4585659,0
+PSLV.US,D,20220915,000000,6.72,6.77,6.6,6.63,2869319,0
+PSLV.US,D,20220916,000000,6.57,6.79,6.53,6.78,5179600,0
+PSLV.US,D,20220919,000000,6.68,6.79,6.665,6.75,3980402,0
+PSLV.US,D,20220920,000000,6.66,6.7,6.6201,6.67,2392507,0
+PSLV.US,D,20220921,000000,6.8,6.89,6.72,6.79,5251160,0
+PSLV.US,D,20220922,000000,6.78,6.84,6.7215,6.79,2940382,0
+PSLV.US,D,20220923,000000,6.65,6.66,6.5301,6.55,4088754,0
+PSLV.US,D,20220926,000000,6.55,6.61,6.37,6.38,4687047,0
+PSLV.US,D,20220927,000000,6.41,6.5075,6.36,6.36,3642212,0
+PSLV.US,D,20220928,000000,6.44,6.59,6.42,6.58,5673797,0
+PSLV.US,D,20220929,000000,6.5,6.57,6.4201,6.54,2925766,0
+PSLV.US,D,20220930,000000,6.61,6.7,6.59,6.62,4269364,0
+PSLV.US,D,20221003,000000,6.99,7.12,6.895,7.12,13708007,0
+PSLV.US,D,20221004,000000,7.16,7.285,7.13,7.23,6508246,0
+PSLV.US,D,20221005,000000,6.97,7.155,6.8527,7.13,5196761,0
+PSLV.US,D,20221006,000000,7.08,7.14,7.02,7.14,2992376,0
+PSLV.US,D,20221007,000000,7.06,7.075,6.91,6.94,3730385,0
+PSLV.US,D,20221010,000000,6.84,6.84,6.75,6.79,3967079,0
+PSLV.US,D,20221011,000000,6.72,6.81,6.625,6.64,5795213,0
+PSLV.US,D,20221012,000000,6.63,6.67,6.55,6.62,3830490,0
+PSLV.US,D,20221013,000000,6.48,6.62,6.44,6.57,5294052,0
+PSLV.US,D,20221014,000000,6.5,6.51,6.325,6.36,4994677,0
+PSLV.US,D,20221017,000000,6.53,6.56,6.45,6.47,6682923,0
+PSLV.US,D,20221018,000000,6.56,6.57,6.44,6.49,3880102,0
+PSLV.US,D,20221019,000000,6.4,6.4296,6.375,6.42,2866061,0
+PSLV.US,D,20221020,000000,6.45,6.5899,6.4303,6.45,3720734,0
+PSLV.US,D,20221021,000000,6.48,6.65,6.46,6.65,7131394,0
+PSLV.US,D,20221024,000000,6.62,6.66,6.565,6.65,3268703,0
+PSLV.US,D,20221025,000000,6.645,6.73,6.64,6.73,3119226,0
+PSLV.US,D,20221026,000000,6.75,6.84,6.74,6.81,7075339,0
+PSLV.US,D,20221027,000000,6.85,6.87,6.79,6.8,2940978,0
+PSLV.US,D,20221028,000000,6.73,6.7771,6.6401,6.73,3753818,0
+PSLV.US,D,20221031,000000,6.64,6.73,6.625,6.69,2736836,0
+PSLV.US,D,20221101,000000,6.91,6.925,6.79,6.81,7240105,0
+PSLV.US,D,20221102,000000,6.85,6.945,6.67,6.7,4770958,0
+PSLV.US,D,20221103,000000,6.6,6.8,6.5804,6.77,4908575,0
+PSLV.US,D,20221104,000000,7.07,7.2,7.0036,7.2,14078951,0
+PSLV.US,D,20221107,000000,7.16,7.2199,7.145,7.17,2563774,0
+PSLV.US,D,20221108,000000,7.19,7.39,7.17,7.31,5559219,0
+PSLV.US,D,20221109,000000,7.29,7.3871,7.17,7.2,4381470,0
+PSLV.US,D,20221110,000000,7.4,7.45,7.34,7.42,3257300,0
+PSLV.US,D,20221111,000000,7.34,7.41,7.3,7.41,3239178,0
+PSLV.US,D,20221114,000000,7.39,7.53,7.38,7.51,3734965,0
+PSLV.US,D,20221115,000000,7.4599,7.48,7.295,7.37,4202372,0
+PSLV.US,D,20221116,000000,7.41,7.42,7.29,7.31,2064611,0
+PSLV.US,D,20221117,000000,7.12,7.18,7.08,7.18,3127274,0
+PSLV.US,D,20221118,000000,7.18,7.21,7.11,7.11,1914164,0
+PSLV.US,D,20221121,000000,7.1,7.135,7.06,7.1,3500999,0
+PSLV.US,D,20221122,000000,7.18,7.25,7.165,7.21,3179277,0
+PSLV.US,D,20221123,000000,7.24,7.35,7.24,7.32,3648829,0
+PSLV.US,D,20221125,000000,7.28,7.32,7.255,7.3,1487403,0
+PSLV.US,D,20221128,000000,7.3,7.31,7.11,7.14,3462003,0
+PSLV.US,D,20221129,000000,7.22,7.2989,7.22,7.22,2868455,0
+PSLV.US,D,20221130,000000,7.41,7.54,7.345,7.53,4723155,0
+PSLV.US,D,20221201,000000,7.63,7.76,7.58,7.71,3990012,0
+PSLV.US,D,20221202,000000,7.63,7.9,7.63,7.86,2690745,0
+PSLV.US,D,20221205,000000,7.72,7.74,7.53,7.53,5801907,0
+PSLV.US,D,20221206,000000,7.62,7.68,7.5,7.53,3802967,0
+PSLV.US,D,20221207,000000,7.61,7.75,7.61,7.71,4728105,0
+PSLV.US,D,20221208,000000,7.84,7.88,7.79,7.83,4414222,0
+PSLV.US,D,20221209,000000,7.9,8.03,7.8004,7.95,5724968,0
+PSLV.US,D,20221212,000000,7.93,7.955,7.83,7.9,2123907,0
+PSLV.US,D,20221213,000000,8.13,8.18,8.02,8.04,4804117,0
+PSLV.US,D,20221214,000000,8.1,8.2,7.98,8.12,4656892,0
+PSLV.US,D,20221215,000000,7.95,8.02,7.882,7.94,9033338,0
+PSLV.US,D,20221216,000000,7.9,8.015,7.9,7.97,2521023,0
+PSLV.US,D,20221219,000000,7.96,7.99,7.8701,7.9,5044628,0
+PSLV.US,D,20221220,000000,8.21,8.29,8.1915,8.28,9651773,0
+PSLV.US,D,20221221,000000,8.22,8.3,8.192,8.21,5465560,0
+PSLV.US,D,20221222,000000,8.08,8.11,8,8.08,5147338,0
+PSLV.US,D,20221223,000000,8.08,8.1891,8.08,8.12,5667211,0
+PSLV.US,D,20221227,000000,8.18,8.337,8.17,8.27,5533247,0
+PSLV.US,D,20221228,000000,8.2,8.2,8.0601,8.1,6719144,0
+PSLV.US,D,20221229,000000,8.26,8.3,8.2,8.23,5338003,0
+PSLV.US,D,20221230,000000,8.1901,8.25,8.1,8.24,4882508,0
+PSLV.US,D,20230103,000000,8.35,8.3999,8.22,8.28,4837894,0
+PSLV.US,D,20230104,000000,8.34,8.39,8.15,8.22,4211165,0
+PSLV.US,D,20230105,000000,8.11,8.11,8,8.05,3105725,0
+PSLV.US,D,20230106,000000,8.16,8.2575,8.1201,8.23,2721331,0
+PSLV.US,D,20230109,000000,8.21,8.28,8.0815,8.12,3881700,0
+PSLV.US,D,20230110,000000,8.1,8.16,8.08,8.11,1837839,0
+PSLV.US,D,20230111,000000,8.17,8.17,7.98,8.01,2319119,0
+PSLV.US,D,20230112,000000,8.23,8.24,8.08,8.13,5382913,0
+PSLV.US,D,20230113,000000,8.08,8.24,8.08,8.24,4550967,0
+PSLV.US,D,20230117,000000,8.22,8.22,8.11,8.15,3515784,0
+PSLV.US,D,20230118,000000,8.25,8.285,7.98,7.98,5019333,0
+PSLV.US,D,20230119,000000,7.98,8.17,7.98,8.14,2738459,0
+PSLV.US,D,20230120,000000,8.17,8.17,8.09,8.14,2414845,0
+PSLV.US,D,20230123,000000,7.92,8.02,7.76,7.99,6252788,0
+PSLV.US,D,20230124,000000,8,8.08,7.9,8.08,2888419,0
+PSLV.US,D,20230125,000000,7.99,8.15,7.99,8.15,2014304,0
+PSLV.US,D,20230126,000000,8.18,8.23,8.06,8.14,2531139,0
+PSLV.US,D,20230127,000000,8.02,8.0694,7.925,8.02,2345132,0
+PSLV.US,D,20230130,000000,8.06,8.08,8,8.02,2084948,0
+PSLV.US,D,20230131,000000,8,8.075,7.96,8.07,1645967,0
+PSLV.US,D,20230201,000000,8.03,8.17,7.9401,8.14,4456776,0
+PSLV.US,D,20230202,000000,8.291,8.31,7.96,7.98,6277806,0
+PSLV.US,D,20230203,000000,7.729,7.8,7.63,7.64,7072077,0
+PSLV.US,D,20230206,000000,7.68,7.69,7.59,7.59,3296206,0
+PSLV.US,D,20230207,000000,7.6,7.69,7.54,7.58,4141785,0
+PSLV.US,D,20230208,000000,7.67,7.69,7.6,7.63,2240667,0
+PSLV.US,D,20230209,000000,7.7,7.71,7.5,7.52,4204744,0
+PSLV.US,D,20230210,000000,7.58,7.6,7.49,7.55,2358807,0
+PSLV.US,D,20230213,000000,7.5,7.54,7.4601,7.51,1885687,0
+PSLV.US,D,20230214,000000,7.45,7.5283,7.4,7.48,2268331,0
+PSLV.US,D,20230215,000000,7.38,7.4452,7.36,7.42,3993284,0
+PSLV.US,D,20230216,000000,7.37,7.48,7.36,7.4,2357661,0
+PSLV.US,D,20230217,000000,7.31,7.47,7.3,7.47,2567103,0
+PSLV.US,D,20230221,000000,7.5,7.5499,7.46,7.49,2928522,0
+PSLV.US,D,20230222,000000,7.48,7.49,7.35,7.36,2143263,0
+PSLV.US,D,20230223,000000,7.42,7.4299,7.3,7.34,3026641,0
+PSLV.US,D,20230224,000000,7.209,7.23,7.12,7.14,2851125,0
+PSLV.US,D,20230227,000000,7.13,7.15,7.05,7.05,2982947,0
+PSLV.US,D,20230228,000000,7.06,7.18,7.06,7.17,2448497,0
+PSLV.US,D,20230301,000000,7.2,7.26,7.15,7.18,2942806,0
+PSLV.US,D,20230302,000000,7.12,7.2,7.08,7.2,1391361,0
+PSLV.US,D,20230303,000000,7.23,7.29,7.11,7.29,2706158,0
+PSLV.US,D,20230306,000000,7.25,7.26,7.18,7.21,1375111,0
+PSLV.US,D,20230307,000000,7.1,7.1,6.87,6.87,4220173,0
+PSLV.US,D,20230308,000000,6.9,6.94,6.86,6.86,2035423,0
+PSLV.US,D,20230309,000000,6.93,6.96,6.85,6.89,2049170,0
+PSLV.US,D,20230310,000000,7.03,7.14,6.98,7.01,4767267,0
+PSLV.US,D,20230313,000000,7.29,7.41,7.28,7.4,12584413,0
+PSLV.US,D,20230314,000000,7.4,7.46,7.34,7.36,3100873,0
+PSLV.US,D,20230315,000000,7.54,7.5799,7.45,7.46,11310659,0
+PSLV.US,D,20230316,000000,7.56,7.56,7.36,7.41,3142939,0
+PSLV.US,D,20230317,000000,7.5,7.7299,7.5,7.72,4892367,0
+PSLV.US,D,20230320,000000,7.74,7.75,7.62,7.7,3128839,0
+PSLV.US,D,20230321,000000,7.72,7.72,7.59,7.65,2764252,0
+PSLV.US,D,20230322,000000,7.65,7.98,7.6401,7.92,18832760,0
+PSLV.US,D,20230323,000000,7.95,8.05,7.9,8,3604121,0
+PSLV.US,D,20230324,000000,8.13,8.13,7.96,7.97,2910795,0
+PSLV.US,D,20230327,000000,8,8,7.88,7.98,2714186,0
+PSLV.US,D,20230328,000000,7.99,8.14,7.97,8.11,3454773,0
+PSLV.US,D,20230329,000000,8.1199,8.15,8.06,8.13,1579128,0
+PSLV.US,D,20230330,000000,8.2,8.28,8.17,8.28,3696893,0
+PSLV.US,D,20230331,000000,8.3,8.34,8.27,8.34,2519788,0
+PSLV.US,D,20230403,000000,8.33,8.3899,8.26,8.31,3155948,0
+PSLV.US,D,20230404,000000,8.38,8.6167,8.3591,8.6,12974528,0
+PSLV.US,D,20230405,000000,8.55,8.59,8.45,8.59,4039401,0
+PSLV.US,D,20230406,000000,8.55,8.61,8.45,8.57,3237193,0
+PSLV.US,D,20230410,000000,8.62,8.62,8.535,8.6,2375518,0
+PSLV.US,D,20230411,000000,8.63,8.69,8.6,8.64,2339393,0
+PSLV.US,D,20230412,000000,8.79,8.83,8.665,8.82,2867606,0
+PSLV.US,D,20230413,000000,8.93,8.97,8.85,8.93,3106230,0
+PSLV.US,D,20230414,000000,8.96,8.98,8.64,8.72,5062189,0
+PSLV.US,D,20230417,000000,8.72,8.72,8.49,8.55,5170484,0
+PSLV.US,D,20230418,000000,8.51,8.63,8.51,8.6,3704830,0
+PSLV.US,D,20230419,000000,8.55,8.64,8.55,8.62,2637001,0
+PSLV.US,D,20230420,000000,8.64,8.7,8.56,8.65,4360516,0
+PSLV.US,D,20230421,000000,8.65,8.6999,8.54,8.58,2035122,0
+PSLV.US,D,20230424,000000,8.54,8.62,8.515,8.61,1548783,0
+PSLV.US,D,20230425,000000,8.56,8.56,8.41,8.55,3930529,0
+PSLV.US,D,20230426,000000,8.6,8.6,8.42,8.48,3349366,0
+PSLV.US,D,20230427,000000,8.44,8.54,8.37,8.5,1817584,0
+PSLV.US,D,20230428,000000,8.54,8.58,8.4705,8.56,2025754,0
+PSLV.US,D,20230501,000000,8.8,8.83,8.525,8.53,3164998,0
+PSLV.US,D,20230502,000000,8.46,8.74,8.45,8.69,2736416,0
+PSLV.US,D,20230503,000000,8.7,8.7996,8.635,8.76,3740857,0
+PSLV.US,D,20230504,000000,8.8,8.99,8.77,8.97,3745143,0
+PSLV.US,D,20230505,000000,8.79,8.855,8.6827,8.82,3807877,0
+PSLV.US,D,20230508,000000,8.81,8.85,8.79,8.8,1857367,0
+PSLV.US,D,20230509,000000,8.79,8.85,8.76,8.82,1839037,0
+PSLV.US,D,20230510,000000,8.86,8.865,8.68,8.74,2116205,0
+PSLV.US,D,20230511,000000,8.5,8.52,8.33,8.34,5589304,0
+PSLV.US,D,20230512,000000,8.32,8.3501,8.23,8.3,3083229,0
+PSLV.US,D,20230515,000000,8.34,8.37,8.305,8.31,1484320,0
+PSLV.US,D,20230516,000000,8.29,8.3163,8.15,8.19,2666702,0
+PSLV.US,D,20230517,000000,8.2,8.2201,8.11,8.19,1692534,0
+PSLV.US,D,20230518,000000,8.1,8.11,8.0201,8.07,2585962,0
+PSLV.US,D,20230519,000000,8.11,8.25,8.08,8.17,1495783,0
+PSLV.US,D,20230522,000000,8.23,8.23,8.12,8.13,1789575,0
+PSLV.US,D,20230523,000000,8.12,8.15,8.03,8.04,2742369,0
+PSLV.US,D,20230524,000000,8.04,8.04,7.96,7.97,3284510,0
+PSLV.US,D,20230525,000000,7.98,7.9899,7.86,7.86,2518100,0
+PSLV.US,D,20230526,000000,7.99,8.04,7.96,8.02,3432641,0
+PSLV.US,D,20230530,000000,8,8.01,7.92,7.99,1613798,0
+PSLV.US,D,20230531,000000,8.01,8.14,7.97,8.14,2262141,0
+PSLV.US,D,20230601,000000,8.13,8.28,8.1293,8.28,2341548,0
+PSLV.US,D,20230602,000000,8.3,8.3099,8.16,8.16,1678688,0
+PSLV.US,D,20230605,000000,8.08,8.18,8.07,8.13,1581869,0
+PSLV.US,D,20230606,000000,8.13,8.15,8.03,8.12,1246466,0
+PSLV.US,D,20230607,000000,8.15,8.24,8.02,8.04,2674234,0
+PSLV.US,D,20230608,000000,8.19,8.305,8.19,8.28,3281820,0
+PSLV.US,D,20230609,000000,8.29,8.36,8.2401,8.3,1845960,0
+PSLV.US,D,20230612,000000,8.22,8.22,8.15,8.2,1418302,0
+PSLV.US,D,20230613,000000,8.23,8.26,8.06,8.07,1174791,0
+PSLV.US,D,20230614,000000,8.15,8.21,8.13,8.16,1668467,0
+PSLV.US,D,20230615,000000,8.03,8.14,8.03,8.13,1500977,0
+PSLV.US,D,20230616,000000,8.18,8.26,8.1483,8.21,1280160,0
+PSLV.US,D,20230620,000000,7.95,7.95,7.845,7.87,3574311,0
+PSLV.US,D,20230621,000000,7.75,7.78,7.63,7.72,3076660,0
+PSLV.US,D,20230622,000000,7.66,7.6899,7.61,7.63,1924096,0
+PSLV.US,D,20230623,000000,7.67,7.75,7.63,7.66,1356236,0
+PSLV.US,D,20230626,000000,7.79,7.83,7.73,7.79,1887841,0
+PSLV.US,D,20230627,000000,7.9,7.9,7.78,7.84,1615485,0
+PSLV.US,D,20230628,000000,7.76,7.83,7.73,7.77,1710842,0
+PSLV.US,D,20230629,000000,7.68,7.76,7.64,7.72,879127,0
+PSLV.US,D,20230630,000000,7.68,7.84,7.675,7.79,2201658,0
+PSLV.US,D,20230703,000000,7.89,7.91,7.845,7.85,859058,0
+PSLV.US,D,20230705,000000,7.95,7.99,7.87,7.92,1805144,0
+PSLV.US,D,20230706,000000,7.84,7.84,7.705,7.76,1332509,0
+PSLV.US,D,20230707,000000,7.79,7.93,7.79,7.91,1340774,0
+PSLV.US,D,20230710,000000,7.87,7.93,7.85,7.91,1822842,0
+PSLV.US,D,20230711,000000,7.92,7.96,7.9,7.91,1900775,0
+PSLV.US,D,20230712,000000,8.12,8.22,8.11,8.22,4339134,0
+PSLV.US,D,20230713,000000,8.3,8.5,8.29,8.5,4580782,0
+PSLV.US,D,20230714,000000,8.46,8.54,8.44,8.5,1557091,0
+PSLV.US,D,20230717,000000,8.45,8.49,8.4,8.49,1369665,0
+PSLV.US,D,20230718,000000,8.48,8.6,8.455,8.54,2202036,0
+PSLV.US,D,20230719,000000,8.55,8.64,8.5201,8.6,2479910,0
+PSLV.US,D,20230720,000000,8.61,8.63,8.45,8.45,1957577,0
+PSLV.US,D,20230721,000000,8.45,8.483,8.42,8.42,1404853,0
+PSLV.US,D,20230724,000000,8.33,8.39,8.32,8.37,1776641,0
+PSLV.US,D,20230725,000000,8.43,8.49,8.385,8.45,1461955,0
+PSLV.US,D,20230726,000000,8.46,8.585,8.4,8.57,3302652,0
+PSLV.US,D,20230727,000000,8.41,8.42,8.23,8.25,4644512,0
+PSLV.US,D,20230728,000000,8.29,8.34,8.275,8.32,1613942,0
+PSLV.US,D,20230731,000000,8.4,8.52,8.37,8.45,3607457,0
+PSLV.US,D,20230801,000000,8.34,8.37,8.24,8.3,2399174,0
+PSLV.US,D,20230802,000000,8.26,8.2704,8.09,8.12,1627324,0
+PSLV.US,D,20230803,000000,8.06,8.1075,8.03,8.06,1805771,0
+PSLV.US,D,20230804,000000,8.07,8.1399,8.05,8.06,1536904,0
+PSLV.US,D,20230807,000000,8.05,8.07,7.91,7.91,1822798,0
+PSLV.US,D,20230808,000000,7.81,7.85,7.77,7.82,2702797,0
+PSLV.US,D,20230809,000000,7.8,7.86,7.77,7.78,1359508,0
+PSLV.US,D,20230810,000000,7.84,7.9088,7.79,7.82,1672502,0
+PSLV.US,D,20230811,000000,7.79,7.86,7.79,7.8,1675414,0
+PSLV.US,D,20230814,000000,7.78,7.8199,7.7,7.78,1528689,0
+PSLV.US,D,20230815,000000,7.76,7.84,7.7,7.75,2121053,0
+PSLV.US,D,20230816,000000,7.75,7.805,7.7,7.7,1309439,0
+PSLV.US,D,20230817,000000,7.88,7.89,7.725,7.77,2472849,0
+PSLV.US,D,20230818,000000,7.8,7.84,7.762,7.78,1330154,0
+PSLV.US,D,20230821,000000,7.96,8,7.87,8,2279726,0
+PSLV.US,D,20230822,000000,8,8.05,7.9601,8.02,1490115,0
+PSLV.US,D,20230823,000000,8.21,8.3,8.21,8.3,6772936,0
+PSLV.US,D,20230824,000000,8.24,8.29,8.19,8.26,3392146,0
+PSLV.US,D,20230825,000000,8.27,8.33,8.165,8.3,2251688,0
+PSLV.US,D,20230828,000000,8.24,8.3455,8.23,8.3,1466570,0
+PSLV.US,D,20230829,000000,8.29,8.49,8.29,8.49,3083305,0
+PSLV.US,D,20230830,000000,8.52,8.56,8.41,8.41,2226416,0
+PSLV.US,D,20230831,000000,8.41,8.44,8.335,8.36,1678323,0
+PSLV.US,D,20230901,000000,8.42,8.47,8.28,8.28,2221095,0
+PSLV.US,D,20230905,000000,8.12,8.18,8.04,8.05,3217476,0
+PSLV.US,D,20230906,000000,7.88,7.9899,7.85,7.91,4662861,0
+PSLV.US,D,20230907,000000,7.84,7.89,7.8199,7.86,3860343,0
+PSLV.US,D,20230908,000000,7.83,7.905,7.8,7.82,3170157,0
+PSLV.US,D,20230911,000000,7.88,7.91,7.815,7.85,2685441,0
+PSLV.US,D,20230912,000000,7.82,7.86,7.78,7.82,3124019,0
+PSLV.US,D,20230913,000000,7.76,7.81,7.72,7.74,3581095,0
+PSLV.US,D,20230914,000000,7.66,7.71,7.57,7.64,4114287,0
+PSLV.US,D,20230915,000000,7.84,7.9,7.79,7.79,4497222,0
+PSLV.US,D,20230918,000000,7.83,7.91,7.79,7.89,2364020,0
+PSLV.US,D,20230919,000000,7.92,7.9398,7.85,7.88,1368565,0
+PSLV.US,D,20230920,000000,7.9,8.01,7.88,7.94,3617047,0
+PSLV.US,D,20230921,000000,7.82,8,7.8,7.95,3151978,0
+PSLV.US,D,20230922,000000,8.03,8.07,7.98,8.02,5662194,0
+PSLV.US,D,20230925,000000,7.99,8.01,7.86,7.88,2344783,0
+PSLV.US,D,20230926,000000,7.79,7.89,7.79,7.82,2276544,0
+PSLV.US,D,20230927,000000,7.73,7.75,7.66,7.71,3218412,0
+PSLV.US,D,20230928,000000,7.69,7.76,7.66,7.72,1951398,0
+PSLV.US,D,20230929,000000,7.98,7.98,7.57,7.58,3859862,0
+PSLV.US,D,20231002,000000,7.39,7.39,7.25,7.27,6805562,0
+PSLV.US,D,20231003,000000,7.22,7.335,7.2,7.26,4185978,0
+PSLV.US,D,20231004,000000,7.26,7.26,7.0835,7.18,4519189,0
+PSLV.US,D,20231005,000000,7.18,7.21,7.0989,7.14,3494246,0
+PSLV.US,D,20231006,000000,7.29,7.37,7.16,7.34,2941383,0
+PSLV.US,D,20231009,000000,7.4,7.5,7.385,7.48,2343351,0
+PSLV.US,D,20231010,000000,7.44,7.4801,7.415,7.45,2001270,0
+PSLV.US,D,20231011,000000,7.52,7.57,7.495,7.53,1573786,0
+PSLV.US,D,20231012,000000,7.52,7.565,7.42,7.46,1538342,0
+PSLV.US,D,20231013,000000,7.62,7.73,7.61,7.72,4866498,0
+PSLV.US,D,20231016,000000,7.69,7.7273,7.65,7.67,1648623,0
+PSLV.US,D,20231017,000000,7.69,7.805,7.69,7.76,1365869,0
+PSLV.US,D,20231018,000000,7.87,7.9052,7.705,7.75,2089517,0
+PSLV.US,D,20231019,000000,7.77,7.8133,7.6749,7.81,1685586,0
+PSLV.US,D,20231020,000000,7.85,8.04,7.8101,7.89,3048441,0
+PSLV.US,D,20231023,000000,7.9,7.9,7.76,7.77,4438595,0
+PSLV.US,D,20231024,000000,7.71,7.79,7.705,7.76,2090684,0
+PSLV.US,D,20231025,000000,7.72,7.7799,7.644,7.71,1734681,0
+PSLV.US,D,20231026,000000,7.75,7.76,7.5718,7.67,1728003,0
+PSLV.US,D,20231027,000000,7.7,7.83,7.65,7.81,1964322,0
+PSLV.US,D,20231030,000000,7.95,7.9888,7.8401,7.89,2095863,0
+PSLV.US,D,20231031,000000,7.81,7.88,7.7107,7.77,6563971,0
+PSLV.US,D,20231101,000000,7.74,7.85,7.69,7.79,1989477,0
+PSLV.US,D,20231102,000000,7.85,7.85,7.73,7.76,1376779,0
+PSLV.US,D,20231103,000000,7.78,7.945,7.78,7.88,1747728,0
+PSLV.US,D,20231106,000000,7.89,7.9,7.84,7.84,1171100,0
+PSLV.US,D,20231107,000000,7.73,7.73,7.66,7.72,2230418,0
+PSLV.US,D,20231108,000000,7.74,7.77,7.64,7.66,1783709,0
+PSLV.US,D,20231109,000000,7.69,7.82,7.655,7.68,2777364,0
+PSLV.US,D,20231110,000000,7.62,7.6391,7.53,7.56,1695361,0
+PSLV.US,D,20231113,000000,7.5,7.595,7.455,7.58,2265644,0
+PSLV.US,D,20231114,000000,7.73,7.8499,7.725,7.83,2904333,0
+PSLV.US,D,20231115,000000,7.9,8.02,7.86,8.02,5084644,0
+PSLV.US,D,20231116,000000,8.15,8.2299,8.06,8.07,3605667,0
+PSLV.US,D,20231117,000000,8.1,8.12,8.04,8.07,3341933,0
+PSLV.US,D,20231120,000000,7.97,8.03,7.94,7.98,1955329,0
+PSLV.US,D,20231121,000000,8.11,8.1799,8.055,8.08,2111352,0
+PSLV.US,D,20231122,000000,8.05,8.09,8,8.02,1608700,0
+PSLV.US,D,20231124,000000,8.15,8.25,8.15,8.25,1311205,0
+PSLV.US,D,20231127,000000,8.36,8.42,8.335,8.35,3044363,0
+PSLV.US,D,20231128,000000,8.4,8.496,8.37,8.48,2867510,0
+PSLV.US,D,20231129,000000,8.49,8.56,8.44,8.47,3468568,0
+PSLV.US,D,20231130,000000,8.48,8.54,8.451,8.54,2714613,0
+PSLV.US,D,20231201,000000,8.51,8.66,8.51,8.6,2761316,0
+PSLV.US,D,20231204,000000,8.41,8.47,8.28,8.31,3638601,0
+PSLV.US,D,20231205,000000,8.27,8.29,8.15,8.2,5337101,0
+PSLV.US,D,20231206,000000,8.24,8.25,8.12,8.13,2402831,0
+PSLV.US,D,20231207,000000,8.11,8.13,8.05,8.08,1548294,0
+PSLV.US,D,20231208,000000,7.96,8.0299,7.81,7.85,4462858,0
+PSLV.US,D,20231211,000000,7.81,7.83,7.75,7.8,3096398,0
+PSLV.US,D,20231212,000000,7.82,7.82,7.75,7.77,1905061,0
+PSLV.US,D,20231213,000000,7.72,8.12,7.68,8.1,4031312,0
+PSLV.US,D,20231214,000000,8.19,8.3001,8.19,8.25,4017889,0
+PSLV.US,D,20231215,000000,8.21,8.21,8.1,8.14,2482305,0
+PSLV.US,D,20231218,000000,8.13,8.18,8.06,8.11,1902893,0
+PSLV.US,D,20231219,000000,8.14,8.24,8.14,8.19,1618393,0
+PSLV.US,D,20231220,000000,8.27,8.3,8.18,8.21,2188522,0
+PSLV.US,D,20231221,000000,8.27,8.32,8.245,8.3,1824752,0
+PSLV.US,D,20231222,000000,8.3,8.3699,8.18,8.21,2466026,0
+PSLV.US,D,20231226,000000,8.14,8.2499,8.14,8.23,1806654,0
+PSLV.US,D,20231227,000000,8.18,8.315,8.18,8.23,2503330,0
+PSLV.US,D,20231228,000000,8.2,8.25,8.1301,8.14,3116774,0
+PSLV.US,D,20231229,000000,8.01,8.15,7.98,8.08,2881274,0
+PSLV.US,D,20240102,000000,8.09,8.1399,8.01,8.01,2879657,0
+PSLV.US,D,20240103,000000,7.82,7.88,7.765,7.82,3415364,0
+PSLV.US,D,20240104,000000,7.75,7.85,7.72,7.83,2102334,0
+PSLV.US,D,20240105,000000,7.89,8.02,7.83,7.88,3170749,0
+PSLV.US,D,20240108,000000,7.85,7.9,7.81,7.86,1754636,0
+PSLV.US,D,20240109,000000,7.88,7.895,7.78,7.79,1755846,0
+PSLV.US,D,20240110,000000,7.79,7.81,7.74,7.78,1991154,0
+PSLV.US,D,20240111,000000,7.78,7.82,7.58,7.7,7066930,0
+PSLV.US,D,20240112,000000,7.89,7.945,7.77,7.82,3487886,0
+PSLV.US,D,20240116,000000,7.8,7.8,7.705,7.74,2194540,0
+PSLV.US,D,20240117,000000,7.64,7.66,7.57,7.61,3301308,0
+PSLV.US,D,20240118,000000,7.59,7.67,7.565,7.65,1599509,0
+PSLV.US,D,20240119,000000,7.65,7.65,7.5801,7.6,1508565,0
+PSLV.US,D,20240122,000000,7.43,7.53,7.4,7.45,2445763,0
+PSLV.US,D,20240123,000000,7.53,7.59,7.51,7.59,2792324,0
+PSLV.US,D,20240124,000000,7.74,7.74,7.59,7.62,5286360,0
+PSLV.US,D,20240125,000000,7.7,7.74,7.64,7.68,1918317,0
+PSLV.US,D,20240126,000000,7.65,7.695,7.63,7.65,1238481,0
+PSLV.US,D,20240129,000000,7.72,7.81,7.64,7.78,2193820,0
+PSLV.US,D,20240130,000000,7.85,7.85,7.71,7.79,2033289,0
+PSLV.US,D,20240131,000000,7.78,7.8599,7.68,7.68,4528832,0
+PSLV.US,D,20240201,000000,7.71,7.84,7.71,7.8,1873282,0
+PSLV.US,D,20240202,000000,7.61,7.68,7.57,7.64,2356806,0
+PSLV.US,D,20240205,000000,7.55,7.59,7.53,7.57,1845346,0
+PSLV.US,D,20240206,000000,7.53,7.6,7.53,7.56,1341108,0
+PSLV.US,D,20240207,000000,7.53,7.59,7.49,7.49,1921401,0
+PSLV.US,D,20240208,000000,7.52,7.6369,7.515,7.63,1765609,0
+PSLV.US,D,20240209,000000,7.6,7.63,7.53,7.61,2459214,0
+PSLV.US,D,20240212,000000,7.6,7.6599,7.58,7.63,1454683,0
+PSLV.US,D,20240213,000000,7.51,7.52,7.4,7.43,2555761,0
+PSLV.US,D,20240214,000000,7.44,7.535,7.41,7.49,1939472,0
+PSLV.US,D,20240215,000000,7.63,7.73,7.63,7.66,2059170,0
+PSLV.US,D,20240216,000000,7.7,7.87,7.66,7.85,2607822,0
+PSLV.US,D,20240220,000000,7.75,7.76,7.66,7.69,3737763,0
+PSLV.US,D,20240221,000000,7.68,7.6999,7.605,7.64,1689821,0
+PSLV.US,D,20240222,000000,7.63,7.66,7.58,7.58,1440251,0
+PSLV.US,D,20240223,000000,7.59,7.68,7.55,7.65,1397403,0
+PSLV.US,D,20240226,000000,7.525,7.57,7.49,7.52,2818079,0
+PSLV.US,D,20240227,000000,7.56,7.56,7.4801,7.5,968794,0
+PSLV.US,D,20240228,000000,7.47,7.49,7.4501,7.47,1174239,0
+PSLV.US,D,20240229,000000,7.58,7.58,7.505,7.56,1685943,0
+PSLV.US,D,20240301,000000,7.58,7.75,7.52,7.71,2618556,0
+PSLV.US,D,20240304,000000,7.79,7.97,7.79,7.97,3431924,0
+PSLV.US,D,20240305,000000,7.99,8.04,7.88,7.88,3129000,0
+PSLV.US,D,20240306,000000,7.97,8.105,7.9601,8.06,2628962,0
+PSLV.US,D,20240307,000000,8.09,8.19,8.075,8.1,2083752,0
+PSLV.US,D,20240308,000000,8.14,8.19,8.06,8.1,2864885,0
+PSLV.US,D,20240311,000000,8.18,8.2,8.125,8.17,2892898,0
+PSLV.US,D,20240312,000000,8.14,8.14,8.01,8.06,1821679,0
+PSLV.US,D,20240313,000000,8.16,8.39,8.144,8.34,4754648,0
+PSLV.US,D,20240314,000000,8.4,8.4,8.264,8.31,3024967,0
+PSLV.US,D,20240315,000000,8.42,8.4994,8.38,8.43,4234831,0
+PSLV.US,D,20240318,000000,8.45,8.46,8.32,8.36,3269031,0
+PSLV.US,D,20240319,000000,8.31,8.31,8.22,8.27,3731051,0
+PSLV.US,D,20240320,000000,8.25,8.53,8.23,8.47,2654598,0
+PSLV.US,D,20240321,000000,8.44,8.44,8.1924,8.23,3065523,0
+PSLV.US,D,20240322,000000,8.23,8.29,8.1722,8.2,2095603,0
+PSLV.US,D,20240325,000000,8.23,8.28,8.19,8.21,3869759,0
+PSLV.US,D,20240326,000000,8.25,8.25,8.12,8.13,2677210,0
+PSLV.US,D,20240327,000000,8.13,8.2399,8.13,8.2,2679894,0
+PSLV.US,D,20240328,000000,8.22,8.34,8.18,8.29,4146014,0
+PSLV.US,D,20240401,000000,8.46,8.4699,8.265,8.35,4252739,0
+PSLV.US,D,20240402,000000,8.51,8.79,8.4848,8.76,9152230,0
+PSLV.US,D,20240403,000000,8.91,9.13,8.88,9.1,8909588,0
+PSLV.US,D,20240404,000000,9.07,9.22,8.99,9.02,7263166,0
+PSLV.US,D,20240405,000000,9,9.28,8.97,9.25,6094026,0
+PSLV.US,D,20240408,000000,9.36,9.38,9.17,9.38,4543419,0
+PSLV.US,D,20240409,000000,9.49,9.55,9.28,9.44,6625569,0
+PSLV.US,D,20240410,000000,9.3,9.59,9.21,9.31,6008640,0
+PSLV.US,D,20240411,000000,9.37,9.55,9.275,9.53,3964198,0
+PSLV.US,D,20240412,000000,9.83,9.97,9.3401,9.41,11291045,0
+PSLV.US,D,20240415,000000,9.58,9.73,9.3925,9.7,8220845,0
+PSLV.US,D,20240416,000000,9.6,9.6,9.4,9.5,7735899,0
+PSLV.US,D,20240417,000000,9.63,9.71,9.465,9.56,5040338,0
+PSLV.US,D,20240418,000000,9.63,9.65,9.5,9.54,2606801,0
+PSLV.US,D,20240419,000000,9.6,9.73,9.58,9.7,2859613,0
+PSLV.US,D,20240422,000000,9.22,9.325,9.14,9.21,6171405,0
+PSLV.US,D,20240423,000000,9.12,9.26,9.105,9.23,2829651,0
+PSLV.US,D,20240424,000000,9.2,9.275,9.17,9.23,2445612,0
+PSLV.US,D,20240425,000000,9.22,9.345,9.1801,9.28,4544422,0
+PSLV.US,D,20240426,000000,9.36,9.36,9.1809,9.24,2805132,0
+PSLV.US,D,20240429,000000,9.22,9.3087,9.15,9.21,2608019,0
+PSLV.US,D,20240430,000000,9,9.03,8.85,8.89,4902113,0
+PSLV.US,D,20240501,000000,8.93,9.1,8.8986,8.97,3419644,0
+PSLV.US,D,20240502,000000,8.85,9.03,8.83,8.99,3102947,0
+PSLV.US,D,20240503,000000,8.95,8.97,8.81,8.95,2791416,0
+PSLV.US,D,20240506,000000,9.22,9.3,9.17,9.25,4102980,0
+PSLV.US,D,20240507,000000,9.25,9.28,9.2,9.21,1926028,0
+PSLV.US,D,20240508,000000,9.21,9.3,9.1701,9.23,3114764,0
+PSLV.US,D,20240509,000000,9.36,9.59,9.35,9.59,3461267,0
+PSLV.US,D,20240510,000000,9.62,9.65,9.47,9.53,2764227,0
+PSLV.US,D,20240513,000000,9.56,9.5978,9.4731,9.55,2517449,0
+PSLV.US,D,20240514,000000,9.59,9.705,9.56,9.65,2948279,0
+PSLV.US,D,20240515,000000,9.83,10.01,9.62,10.01,3916170,0
+PSLV.US,D,20240516,000000,9.94,10.03,9.88,9.97,2580288,0
+PSLV.US,D,20240517,000000,10.26,10.54,10.15,10.54,9253936,0
+PSLV.US,D,20240520,000000,10.57,10.88,10.39,10.68,8156315,0
+PSLV.US,D,20240521,000000,10.7,10.85,10.59,10.76,4806277,0
+PSLV.US,D,20240522,000000,10.7,10.7,10.26,10.34,6918422,0
+PSLV.US,D,20240523,000000,10.29,10.3601,10.05,10.06,4220000,0
+PSLV.US,D,20240524,000000,10.19,10.24,10.11,10.15,3350374,0
+PSLV.US,D,20240528,000000,10.75,10.76,10.515,10.73,4383363,0
+PSLV.US,D,20240529,000000,10.67,10.85,10.63,10.74,4291006,0
+PSLV.US,D,20240530,000000,10.61,10.7,10.44,10.46,4849459,0
+PSLV.US,D,20240531,000000,10.58,10.63,10.16,10.21,4453497,0
+PSLV.US,D,20240603,000000,10.25,10.42,10.175,10.31,5329402,0
+PSLV.US,D,20240604,000000,10.13,10.13,9.9,9.98,5199016,0
+PSLV.US,D,20240605,000000,10.03,10.135,9.94,10.12,5191801,0
+PSLV.US,D,20240606,000000,10.25,10.53,10.2099,10.5,5754692,0
+PSLV.US,D,20240607,000000,10.06,10.06,9.82,9.83,9286012,0
+PSLV.US,D,20240610,000000,9.99,10.06,9.92,10,3182024,0
+PSLV.US,D,20240611,000000,9.86,9.885,9.78,9.85,3736988,0
+PSLV.US,D,20240612,000000,10.14,10.1599,9.925,9.94,4359256,0
+PSLV.US,D,20240613,000000,9.88,9.925,9.6383,9.72,3724815,0
+PSLV.US,D,20240614,000000,9.84,9.96,9.75,9.96,4883198,0
+PSLV.US,D,20240617,000000,9.91,9.93,9.78,9.9,3527389,0
+PSLV.US,D,20240618,000000,9.83,9.97,9.81,9.93,4716793,0
+PSLV.US,D,20240620,000000,10.12,10.42,10.11,10.35,10826213,0
+PSLV.US,D,20240621,000000,10.21,10.21,9.98,10.03,10883360,0
+PSLV.US,D,20240624,000000,10.08,10.1,10,10.04,3112094,0
+PSLV.US,D,20240625,000000,9.99,9.99,9.8,9.82,4762544,0
+PSLV.US,D,20240626,000000,9.75,9.89,9.72,9.82,5681800,0
+PSLV.US,D,20240627,000000,9.91,9.95,9.82,9.86,3261616,0
+PSLV.US,D,20240628,000000,10.01,10.03,9.9,9.93,4568216,0
+PSLV.US,D,20240701,000000,9.96,10.05,9.93,10.04,5534669,0
+PSLV.US,D,20240702,000000,10.03,10.19,10.02,10.1,4500759,0
+PSLV.US,D,20240703,000000,10.36,10.44,10.34,10.36,4859177,0
+PSLV.US,D,20240705,000000,10.47,10.68,10.45,10.63,5896890,0
+PSLV.US,D,20240708,000000,10.57,10.6,10.3363,10.48,3794658,0
+PSLV.US,D,20240709,000000,10.53,10.595,10.37,10.49,3972358,0
+PSLV.US,D,20240710,000000,10.53,10.6,10.4251,10.48,2005126,0
+PSLV.US,D,20240711,000000,10.72,10.79,10.61,10.74,7890089,0
+PSLV.US,D,20240712,000000,10.51,10.62,10.48,10.54,3794926,0
+PSLV.US,D,20240715,000000,10.52,10.65,10.44,10.51,3843102,0
+PSLV.US,D,20240716,000000,10.51,10.75,10.495,10.73,2949104,0
+PSLV.US,D,20240717,000000,10.6,10.6289,10.29,10.37,4339881,0
+PSLV.US,D,20240718,000000,10.4,10.425,10.16,10.21,3395178,0
+PSLV.US,D,20240719,000000,9.9,10.0299,9.89,9.99,2798208,0
+PSLV.US,D,20240722,000000,9.9,10,9.87,10,2442999,0
+PSLV.US,D,20240723,000000,9.94,10.01,9.9,10.01,2065427,0
+PSLV.US,D,20240724,000000,10.02,10.09,9.9027,9.92,2063820,0
+PSLV.US,D,20240725,000000,9.49,9.59,9.34,9.54,5535894,0
+PSLV.US,D,20240726,000000,9.55,9.6,9.4701,9.58,3852133,0
+PSLV.US,D,20240729,000000,9.6,9.615,9.36,9.56,4480081,0
+PSLV.US,D,20240730,000000,9.58,9.74,9.53,9.69,3539907,0
+PSLV.US,D,20240731,000000,9.85,9.94,9.795,9.91,4308881,0
+PSLV.US,D,20240801,000000,9.95,9.97,9.66,9.77,3605419,0
+PSLV.US,D,20240802,000000,9.93,9.945,9.56,9.77,5019627,0
+PSLV.US,D,20240805,000000,9.21,9.4,9.195,9.31,7552384,0
+PSLV.US,D,20240806,000000,9.2,9.386,9.19,9.28,6145726,0
+PSLV.US,D,20240807,000000,9.31,9.35,9.1201,9.17,4828776,0
+PSLV.US,D,20240808,000000,9.31,9.41,9.27,9.35,10185012,0
+PSLV.US,D,20240809,000000,9.38,9.44,9.295,9.37,2474541,0
+PSLV.US,D,20240812,000000,9.48,9.57,9.4001,9.55,2924908,0
+PSLV.US,D,20240813,000000,9.45,9.52,9.4,9.51,2749820,0
+PSLV.US,D,20240814,000000,9.47,9.5186,9.29,9.4,2902183,0
+PSLV.US,D,20240815,000000,9.65,9.68,9.515,9.63,8444210,0
+PSLV.US,D,20240816,000000,9.62,9.86,9.595,9.86,3993748,0
+PSLV.US,D,20240819,000000,9.87,10.06,9.84,10.03,5614617,0
+PSLV.US,D,20240820,000000,10.2,10.23,10.025,10.07,6172651,0
+PSLV.US,D,20240821,000000,10.09,10.19,10.005,10.11,4224194,0
+PSLV.US,D,20240822,000000,10.1,10.1,9.86,9.9,4831294,0
+PSLV.US,D,20240823,000000,10.04,10.185,9.995,10.15,8488616,0
+PSLV.US,D,20240826,000000,10.22,10.22,10.11,10.21,3621070,0
+PSLV.US,D,20240827,000000,10.15,10.25,10.11,10.22,3407441,0
+PSLV.US,D,20240828,000000,10.02,10.02,9.885,9.95,3712405,0
+PSLV.US,D,20240829,000000,9.97,10.09,9.94,9.99,3489699,0
+PSLV.US,D,20240830,000000,9.96,10,9.77,9.82,4198317,0
+PSLV.US,D,20240903,000000,9.66,9.66,9.425,9.54,4662698,0
+PSLV.US,D,20240904,000000,9.55,9.65,9.521,9.59,4343991,0
+PSLV.US,D,20240905,000000,9.83,9.8999,9.735,9.77,4661205,0
+PSLV.US,D,20240906,000000,9.76,9.815,9.42,9.5,5943000,0
+PSLV.US,D,20240909,000000,9.6,9.65,9.5301,9.63,4256056,0
+PSLV.US,D,20240910,000000,9.69,9.69,9.555,9.67,4101394,0
+PSLV.US,D,20240911,000000,9.72,9.77,9.55,9.73,5482960,0
+PSLV.US,D,20240912,000000,9.93,10.13,9.88,10.11,9372395,0
+PSLV.US,D,20240913,000000,10.33,10.465,10.295,10.39,7999239,0
+PSLV.US,D,20240916,000000,10.47,10.48,10.3401,10.4,4817099,0
+PSLV.US,D,20240917,000000,10.38,10.4787,10.305,10.35,4798636,0
+PSLV.US,D,20240918,000000,10.35,10.5423,10.01,10.05,9915083,0
+PSLV.US,D,20240919,000000,10.42,10.495,10.32,10.37,6456404,0
+PSLV.US,D,20240920,000000,10.5,10.57,10.41,10.5,5535957,0
+PSLV.US,D,20240923,000000,10.45,10.47,10.34,10.35,4643769,0
+PSLV.US,D,20240924,000000,10.45,10.84,10.425,10.84,12752545,0
+PSLV.US,D,20240925,000000,10.73,10.835,10.61,10.65,7283454,0
+PSLV.US,D,20240926,000000,10.76,10.84,10.6435,10.76,5633851,0
+PSLV.US,D,20240927,000000,10.78,10.84,10.525,10.62,7195260,0
+PSLV.US,D,20240930,000000,10.46,10.5,10.36,10.45,7229978,0
+PSLV.US,D,20241001,000000,10.6,10.6987,10.494,10.51,8631552,0
+PSLV.US,D,20241002,000000,10.7,10.8499,10.56,10.67,6987749,0
+PSLV.US,D,20241003,000000,10.67,10.83,10.61,10.78,6074363,0
+PSLV.US,D,20241004,000000,10.79,11.09,10.68,10.82,7382774,0
+PSLV.US,D,20241007,000000,10.7,10.7299,10.59,10.66,4294033,0
+PSLV.US,D,20241008,000000,10.49,10.5424,10.15,10.37,9488143,0
+PSLV.US,D,20241009,000000,10.21,10.36,10.185,10.3,7654435,0
+PSLV.US,D,20241010,000000,10.37,10.53,10.3401,10.5,6849007,0
+PSLV.US,D,20241011,000000,10.6,10.69,10.588147,10.67,5490329,0
+PSLV.US,D,20241014,000000,10.55,10.64,10.48,10.55,4125748,0
+PSLV.US,D,20241015,000000,10.58,10.7072,10.52,10.65,5250596,0
+PSLV.US,D,20241016,000000,10.78,10.86,10.66,10.7,5691754,0
+PSLV.US,D,20241017,000000,10.72,10.82,10.59,10.71,6677603,0
+PSLV.US,D,20241018,000000,10.92,11.33,10.904,11.29,17179372,0
+PSLV.US,D,20241021,000000,11.47,11.53,11.25,11.4,9773735,0
+PSLV.US,D,20241022,000000,11.58,11.77,11.5301,11.73,9905859,0
+PSLV.US,D,20241023,000000,11.52,11.52,11.28,11.35,8775608,0
+PSLV.US,D,20241024,000000,11.54,11.57,11.214,11.38,6976765,0
+PSLV.US,D,20241025,000000,11.34,11.5,11.29,11.35,7769495,0
+PSLV.US,D,20241028,000000,11.39,11.5,11.3603,11.42,6698154,0
+PSLV.US,D,20241029,000000,11.57,11.7,11.54,11.67,8060849,0
+PSLV.US,D,20241030,000000,11.44,11.53,11.33,11.44,11362951,0
+PSLV.US,D,20241031,000000,11.27,11.27,11,11.08,9876702,0
+PSLV.US,D,20241101,000000,11.17,11.22,10.96,10.96,9958033,0
+PSLV.US,D,20241104,000000,11.06,11.1,10.92,11.02,5021891,0
+PSLV.US,D,20241105,000000,11.13,11.165,11.06,11.07,4247016,0
+PSLV.US,D,20241106,000000,10.51,10.67,10.45,10.59,12279591,0
+PSLV.US,D,20241107,000000,10.76,10.89,10.72,10.84,13297056,0
+PSLV.US,D,20241108,000000,10.76,10.7899,10.57,10.58,7690443,0
+PSLV.US,D,20241111,000000,10.36,10.39,10.27,10.36,9483641,0
+PSLV.US,D,20241112,000000,10.34,10.39,10.27,10.39,8751915,0
+PSLV.US,D,20241113,000000,10.46,10.48,10.19,10.19,8825098,0
+PSLV.US,D,20241114,000000,10.2,10.3,10.16,10.22,9166264,0
+PSLV.US,D,20241115,000000,10.32,10.35,10.12,10.14,8168112,0
+PSLV.US,D,20241118,000000,10.3683,10.51,10.36,10.45,5571681,0
+PSLV.US,D,20241119,000000,10.52,10.55,10.44,10.52,5887914,0
+PSLV.US,D,20241120,000000,10.4899,10.5099,10.35,10.38,4821741,0
+PSLV.US,D,20241121,000000,10.45,10.45,10.31,10.35,6670482,0
+PSLV.US,D,20241122,000000,10.43,10.56,10.4,10.5,7082549,0
+PSLV.US,D,20241125,000000,10.24,10.25,10.12,10.21,5972471,0
+PSLV.US,D,20241126,000000,10.28,10.28,10.1801,10.26,4922645,0
+PSLV.US,D,20241127,000000,10.25,10.3,10.08,10.12,8205453,0
+PSLV.US,D,20241129,000000,10.32,10.365,10.2797,10.32,2849873,0
+PSLV.US,D,20241202,000000,10.3,10.305,10.21,10.26,6426065,0
+PSLV.US,D,20241203,000000,10.43,10.44,10.33,10.42,9870658,0
+PSLV.US,D,20241204,000000,10.4769,10.58,10.425,10.49,12836711,0
+PSLV.US,D,20241205,000000,10.5,10.53,10.4,10.53,12896512,0
+PSLV.US,D,20241206,000000,10.44,10.5,10.35,10.41,9760615,0
+PSLV.US,D,20241209,000000,10.76,10.82,10.625,10.65,16734168,0
+PSLV.US,D,20241210,000000,10.7,10.75,10.65,10.65,12043966,0
+PSLV.US,D,20241211,000000,10.65,10.81,10.635,10.7,12677881,0
+PSLV.US,D,20241212,000000,10.54,10.54,10.36,10.38,15885523,0
+PSLV.US,D,20241213,000000,10.25,10.27,10.16,10.23,13792762,0
+PSLV.US,D,20241216,000000,10.26,10.28,10.21,10.22,7758000,0
+PSLV.US,D,20241217,000000,10.19,10.22,10.11,10.21,8378640,0
+PSLV.US,D,20241218,000000,10.11,10.15,9.82,9.86,23190739,0
+PSLV.US,D,20241219,000000,9.75,9.77,9.61,9.73,16599735,0
+PSLV.US,D,20241220,000000,9.76,9.92,9.76,9.88,15903503,0
+PSLV.US,D,20241223,000000,9.88,9.93,9.82,9.92,11401197,0
+PSLV.US,D,20241224,000000,9.91,9.92,9.85,9.91,4697871,0
+PSLV.US,D,20241226,000000,9.935,9.98,9.86,9.93,7515346,0
+PSLV.US,D,20241227,000000,9.849,9.88,9.78,9.81,6890614,0
+PSLV.US,D,20241230,000000,9.76,9.76,9.6,9.66,12501132,0
+PSLV.US,D,20241231,000000,9.6,9.68,9.6,9.65,8645301,0
+PSLV.US,D,20250102,000000,9.79,9.8899,9.78,9.86,16816561,0
+PSLV.US,D,20250103,000000,9.96,9.98,9.86,9.88,13293105,0
+PSLV.US,D,20250106,000000,9.959,10.08,9.92,10,15821055,0
+PSLV.US,D,20250107,000000,10.14,10.155,10.02,10.02,20328814,0
+PSLV.US,D,20250108,000000,10.12,10.14,9.96,10.06,16352888,0
+PSLV.US,D,20250110,000000,10.24,10.26,10.12,10.14,30347452,0
+PSLV.US,D,20250113,000000,9.9,9.99,9.88,9.92,18090115,0
+PSLV.US,D,20250114,000000,9.94,10.06,9.92653,10.02,17180977,0
+PSLV.US,D,20250115,000000,10.19,10.3,10.1101,10.3,17751787,0
+PSLV.US,D,20250116,000000,10.32,10.39,10.28,10.32,18741251,0
+PSLV.US,D,20250117,000000,10.12,10.2299,10.1,10.18,20417855,0
+PSLV.US,D,20250121,000000,10.29,10.35,10.26,10.34,13503822,0
+PSLV.US,D,20250122,000000,10.31,10.3799,10.26,10.35,12365074,0
+PSLV.US,D,20250123,000000,10.14,10.25,10.12,10.22,19882364,0
+PSLV.US,D,20250124,000000,10.31,10.35,10.24,10.28,24973950,0
+PSLV.US,D,20250127,000000,10.13,10.21,9.96,10.13,28935053,0
+PSLV.US,D,20250128,000000,10.15,10.23,10.1,10.2,20123695,0
+PSLV.US,D,20250129,000000,10.33,10.4,10.2537,10.3,37119294,0
+PSLV.US,D,20250130,000000,10.58,10.66,10.52,10.58,34220735,0
+PSLV.US,D,20250131,000000,10.61,10.64,10.47,10.51,36988359,0
+PSLV.US,D,20250203,000000,10.55,10.64,10.4,10.56,40795314,0
+PSLV.US,D,20250204,000000,10.75,10.91,10.72,10.83,39407839,0
+PSLV.US,D,20250205,000000,10.9,10.99,10.88,10.91,27671032,0
+PSLV.US,D,20250206,000000,10.86,10.92,10.73,10.92,22293917,0
+PSLV.US,D,20250207,000000,10.99,11.0399,10.77,10.79,45114788,0
+PSLV.US,D,20250210,000000,10.87,10.93,10.84,10.89,23245817,0
+PSLV.US,D,20250211,000000,10.77,10.85,10.75,10.8,24654662,0
+PSLV.US,D,20250212,000000,10.87,10.98,10.83,10.93,17456076,0
+PSLV.US,D,20250213,000000,10.87,11,10.86,10.98,29258631,0
+PSLV.US,D,20250214,000000,11.26,11.27,10.8801,10.93,37617087,0
+PSLV.US,D,20250218,000000,11.0499,11.16,11.0202,11.15,36234887,0
+PSLV.US,D,20250219,000000,11.0611,11.1,11,11.1,23796142,0
+PSLV.US,D,20250220,000000,11.14,11.23,11.13,11.16,34249614,0
+PSLV.US,D,20250221,000000,11.22,11.23,11.03,11.05,28992452,0
+PSLV.US,D,20250224,000000,11.021,11.04,10.87,10.97,31108474,0
+PSLV.US,D,20250225,000000,10.85,10.91,10.58,10.73,44702463,0
+PSLV.US,D,20250226,000000,10.69,10.85,10.66,10.79,46198860,0
+PSLV.US,D,20250227,000000,10.74,10.75,10.53,10.57,37025830,0
+PSLV.US,D,20250228,000000,10.45,10.55,10.4,10.51,44668562,0
+PSLV.US,D,20250303,000000,10.75,10.77,10.63,10.68,37908854,0
+PSLV.US,D,20250304,000000,10.77,10.84,10.62,10.76,40053293,0
+PSLV.US,D,20250305,000000,10.85,11.11,10.85,11.09,43009136,0
+PSLV.US,D,20250306,000000,11.01,11.135,11,11.1,40791888,0
+PSLV.US,D,20250307,000000,10.99,11.1,10.89,11.06,57374344,0
+PSLV.US,D,20250310,000000,11.03,11.0399,10.8,10.86,54757514,0
+PSLV.US,D,20250311,000000,11.01,11.17,11,11.14,51944698,0
+PSLV.US,D,20250312,000000,11.19,11.35,11.18,11.3,36443431,0
+PSLV.US,D,20250313,000000,11.31,11.56,11.29,11.52,55443075,0
+PSLV.US,D,20250314,000000,11.58,11.59,11.42,11.53,39346002,0
+PSLV.US,D,20250317,000000,11.43,11.62,11.4201,11.61,25852054,0
+PSLV.US,D,20250318,000000,11.72,11.74,11.56,11.61,40090779,0
+PSLV.US,D,20250319,000000,11.55,11.635,11.43,11.58,57518931,0
+PSLV.US,D,20250320,000000,11.41,11.52,11.41,11.51,30047326,0
+PSLV.US,D,20250321,000000,11.4,11.41,11.18,11.29,36331192,0
+PSLV.US,D,20250324,000000,11.33,11.37,11.25,11.28,25944562,0
+PSLV.US,D,20250325,000000,11.49,11.505,11.42,11.47,40161747,0
+PSLV.US,D,20250326,000000,11.5,11.52,11.41,11.44,27303331,0
+PSLV.US,D,20250327,000000,11.55,11.71,11.52,11.68,57008911,0
+PSLV.US,D,20250328,000000,11.73,11.75,11.5,11.58,60697636,0
+PSLV.US,D,20250331,000000,11.52,11.62,11.44,11.6,46297168,0
+PSLV.US,D,20250401,000000,11.6,11.61,11.45,11.52,56839727,0
+PSLV.US,D,20250402,000000,11.575,11.66,11.5325,11.6,43546477,0
+PSLV.US,D,20250403,000000,10.91,11.15,10.88,10.89,66318866,0
+PSLV.US,D,20250404,000000,10.56,10.57,9.97,10.18,68442108,0
+PSLV.US,D,20250407,000000,10.25,10.3201,9.97,9.98,81582312,0
+PSLV.US,D,20250408,000000,10.2,10.3042,9.98,10.08,76997327,0
+PSLV.US,D,20250409,000000,10.2599,10.42,10.22,10.38,64553147,0
+PSLV.US,D,20250410,000000,10.4199,10.59,10.3,10.52,75986473,0
+PSLV.US,D,20250411,000000,10.69,10.8799,10.69,10.76,78623431,0
+PSLV.US,D,20250414,000000,10.71,10.92,10.65,10.9,30663429,0
+PSLV.US,D,20250415,000000,10.88,10.9,10.79,10.89,32094793,0
+PSLV.US,D,20250416,000000,11.06,11.15,11.003,11.02,36187689,0
+PSLV.US,D,20250417,000000,10.95,11,10.78,10.96,26077383,0
+PSLV.US,D,20250421,000000,11.12,11.14,10.9244,11.06,28896608,0
+PSLV.US,D,20250422,000000,11.06,11.12,10.87,10.89,78739173,0
+PSLV.US,D,20250423,000000,10.99,11.31,10.96,11.26,58225342,0
+PSLV.US,D,20250424,000000,11.18,11.3,11.14,11.29,28434304,0
+PSLV.US,D,20250425,000000,11.085,11.13,11,11.1,22432485,0
+PSLV.US,D,20250428,000000,11.095,11.16,11,11.14,33127537,0
+PSLV.US,D,20250429,000000,11.23,11.27,11.01,11.03,30216462,0
+PSLV.US,D,20250430,000000,10.93,11.03,10.84,10.95,41091309,0
+PSLV.US,D,20250501,000000,10.86,10.9099,10.76,10.84,47336060,0
+PSLV.US,D,20250502,000000,10.9,10.91,10.72,10.76,45875674,0
+PSLV.US,D,20250505,000000,10.9,10.94,10.8,10.88,40523316,0
+PSLV.US,D,20250506,000000,11.15,11.18,11.08,11.18,32173607,0
+PSLV.US,D,20250507,000000,11,11.03,10.81,10.88,48152532,0
+PSLV.US,D,20250508,000000,10.91,11,10.83,10.87,42360620,0
+PSLV.US,D,20250509,000000,10.94,11.04,10.93,10.98,40589235,0
+PSLV.US,D,20250512,000000,10.94,10.97,10.83,10.91,29904177,0
+PSLV.US,D,20250513,000000,10.9201,11.08,10.91,11.05,28067802,0
+PSLV.US,D,20250514,000000,10.86,10.9,10.75,10.79,29992252,0
+PSLV.US,D,20250515,000000,10.78,10.95,10.75,10.93,26599703,0
+PSLV.US,D,20250516,000000,10.79,10.84,10.73,10.82,25762870,0
+PSLV.US,D,20250519,000000,10.8633,10.9,10.81,10.86,12486263,0
+PSLV.US,D,20250520,000000,10.9,11.13,10.88,11.11,23081525,0
+PSLV.US,D,20250521,000000,11.13,11.29,11.1,11.26,24927435,0
+PSLV.US,D,20250527,000000,11.155,11.22,11.06,11.19,22287972,0
+PSLV.US,D,20250528,000000,11.17,11.2,11.08,11.1,17113899,0
+PSLV.US,D,20250530,000000,11.17,11.2,11.03,11.13,35951500,0
+PSLV.US,D,20250602,000000,11.438,11.61,11.39,11.61,65359831,0
+PSLV.US,D,20250603,000000,11.5,11.65,11.4301,11.61,21496102,0
+PSLV.US,D,20250604,000000,11.59,11.63,11.55,11.59,24339550,0
+PSLV.US,D,20250605,000000,12.02,12.06,11.77,11.93,76170695,0
+PSLV.US,D,20250606,000000,12.07,12.1058,11.96,12.03,32543071,0
+PSLV.US,D,20250609,000000,12.17,12.37,12.12,12.3,26323921,0
+PSLV.US,D,20250610,000000,12.3,12.31,12.17,12.24,43211606,0
+PSLV.US,D,20250611,000000,12.15,12.21,12.09,12.17,30239586,0
+PSLV.US,D,20250612,000000,12.15,12.22,12.115,12.2,24078366,0
+PSLV.US,D,20250613,000000,12.21,12.2299,12.12,12.19,22552266,0
+PSLV.US,D,20250616,000000,12.24,12.25,12.15,12.22,30634813,0
+PSLV.US,D,20250617,000000,12.4499,12.58,12.4,12.51,42384551,0
+PSLV.US,D,20250618,000000,12.535,12.54,12.33,12.36,45173147,0
+PSLV.US,D,20250620,000000,12.17,12.18,12.06,12.13,22542784,0
+PSLV.US,D,20250623,000000,12.14,12.31,12.125,12.25,25810507,0
+PSLV.US,D,20250624,000000,12.1,12.16,11.9101,12.15,20583789,0
+PSLV.US,D,20250625,000000,12.12,12.31,12.1048,12.3,21357856,0
+PSLV.US,D,20250626,000000,12.345,12.46,12.3,12.45,18564025,0
+PSLV.US,D,20250627,000000,12.12,12.28,12.12,12.15,28437929,0
+PSLV.US,D,20250630,000000,12.2,12.27,12.17,12.24,18697339,0
+PSLV.US,D,20250701,000000,12.315,12.4,12.23,12.24,19566858,0
+PSLV.US,D,20250702,000000,12.33,12.43,12.31,12.43,24168599,0
+PSLV.US,D,20250703,000000,12.5,12.5501,12.46,12.54,25359096,0
+PSLV.US,D,20250707,000000,12.41,12.55,12.39,12.54,12308953,0
+PSLV.US,D,20250708,000000,12.51,12.51,12.3133,12.47,16762350,0
+PSLV.US,D,20250709,000000,12.37,12.42,12.35,12.37,9425708,0
+PSLV.US,D,20250710,000000,12.51,12.6,12.41,12.6,14691394,0
+PSLV.US,D,20250711,000000,12.78,12.96,12.77,12.95,34200064,0
+PSLV.US,D,20250714,000000,13.03,13.1,12.81,12.82,32210829,0
+PSLV.US,D,20250715,000000,12.85,12.855,12.6119,12.7,34584537,0
+PSLV.US,D,20250716,000000,12.75,12.81,12.61,12.76,41080182,0
+PSLV.US,D,20250717,000000,12.72,12.88,12.68,12.85,26254306,0
+PSLV.US,D,20250718,000000,12.92,12.96,12.87,12.87,28751894,0
+PSLV.US,D,20250721,000000,13.05,13.21,13.05,13.15,35256761,0
+PSLV.US,D,20250722,000000,13.24,13.32,13.11,13.31,37227832,0
+PSLV.US,D,20250723,000000,13.3399,13.41,13.24,13.31,47226213,0
+PSLV.US,D,20250724,000000,13.195,13.28,13.1547,13.25,32178588,0
+PSLV.US,D,20250725,000000,13.17,13.21,12.87,12.94,62487170,0
+PSLV.US,D,20250728,000000,12.94,12.95,12.83,12.92,32062187,0
+PSLV.US,D,20250729,000000,12.92,12.98,12.86,12.93,23220672,0
+PSLV.US,D,20250730,000000,12.74,12.78,12.43,12.48,43441238,0
+PSLV.US,D,20250731,000000,12.41,12.46,12.32,12.42,35059650,0
+PSLV.US,D,20250801,000000,12.61,12.61,12.47,12.52,30157225,0
+PSLV.US,D,20250804,000000,12.67,12.7299,12.65,12.69,13273094,0
+PSLV.US,D,20250805,000000,12.71,12.88,12.7068,12.85,21371912,0
+PSLV.US,D,20250806,000000,12.87,12.89,12.8046,12.83,19283930,0
+PSLV.US,D,20250807,000000,13.0301,13.08,12.89,12.97,19077081,0
+PSLV.US,D,20250808,000000,13,13.05,12.91,13,15821897,0
+PSLV.US,D,20250811,000000,12.82,12.88,12.78,12.78,12505398,0
+PSLV.US,D,20250812,000000,12.805,12.91,12.73,12.85,17949345,0
+PSLV.US,D,20250813,000000,13.039,13.11,13.01,13.06,11925308,0
+PSLV.US,D,20250814,000000,12.94,12.95,12.8,12.89,25239591,0
+PSLV.US,D,20250815,000000,12.84,12.91,12.79,12.9,10423588,0
+PSLV.US,D,20250818,000000,12.955,12.97,12.87,12.89,12490830,0
+PSLV.US,D,20250819,000000,12.86,12.8954,12.61,12.62,22064829,0
+PSLV.US,D,20250820,000000,12.76,12.86,12.75,12.84,16318001,0
+PSLV.US,D,20250821,000000,12.86,12.97,12.85,12.93,14414957,0
+PSLV.US,D,20250822,000000,12.88,13.2097,12.85,13.14,25296871,0
+PSLV.US,D,20250825,000000,13.06,13.12,12.99,12.99,18236551,0
+PSLV.US,D,20250826,000000,12.95,13.07,12.95,13.04,18386012,0
+PSLV.US,D,20250827,000000,12.96,13.09,12.9,13.05,17856469,0
+PSLV.US,D,20250828,000000,13.21,13.28,13.14,13.25,25299339,0
+PSLV.US,D,20250829,000000,13.21,13.51,13.205,13.48,43380901,0
+PSLV.US,D,20250902,000000,13.67,13.76,13.56,13.72,36138840,0
+PSLV.US,D,20250903,000000,13.8,13.97,13.77,13.86,35955457,0
+PSLV.US,D,20250904,000000,13.8,13.82,13.61,13.74,31584643,0
+PSLV.US,D,20250905,000000,13.95,14.02,13.78,13.86,37605715,0
+PSLV.US,D,20250908,000000,13.98,14.09,13.93,13.99,37058787,0
+PSLV.US,D,20250909,000000,13.99,14.04,13.8,13.85,27964164,0
+PSLV.US,D,20250910,000000,13.925,14.02,13.92,13.99,21147775,0
+PSLV.US,D,20250911,000000,13.99,14.12,13.975,14.1,27794695,0
+PSLV.US,D,20250912,000000,14.27,14.35,14.2399,14.3,28228996,0
+PSLV.US,D,20250915,000000,14.31,14.5,14.29,14.49,22595297,0
+PSLV.US,D,20250916,000000,14.5,14.5551,14.3,14.41,36118496,0
+PSLV.US,D,20250917,000000,14.19,14.35,13.96,14.09,36984897,0
+PSLV.US,D,20250918,000000,14.13,14.22,14.05,14.19,34144418,0
+PSLV.US,D,20250919,000000,14.34,14.49,14.29,14.46,50077170,0
+PSLV.US,D,20250922,000000,14.5997,14.83,14.55,14.82,46330167,0
+PSLV.US,D,20250923,000000,14.92,14.98,14.68,14.74,46486822,0
+PSLV.US,D,20250924,000000,14.81,14.84,14.61,14.68,53225012,0
+PSLV.US,D,20250925,000000,14.91,15.14,14.81,15.12,82467640,0
+PSLV.US,D,20250926,000000,15.21,15.61,15.1801,15.54,70298820,0
+PSLV.US,D,20250929,000000,15.72,15.88,15.64,15.73,106000785,0
+PSLV.US,D,20250930,000000,15.47,15.73,15.45,15.7,78158401,0
+PSLV.US,D,20251001,000000,15.97,16.09,15.89,15.94,99182104,0
+PSLV.US,D,20251002,000000,16.18,16.18,15.3934,15.76,100994244,0
+PSLV.US,D,20251003,000000,16.02,16.2281,15.95,16.13,115057480,0
+PSLV.US,D,20251006,000000,16.31,16.42,16.255,16.35,100069152,0
+PSLV.US,D,20251007,000000,16.33,16.33,15.93,16.08,107605572,0
+PSLV.US,D,20251008,000000,16.48,16.53,16.4,16.45,54298750,0
+PSLV.US,D,20251009,000000,16.94,16.95,15.75,16.43,38589632,0
+PSLV.US,D,20251010,000000,16.69,16.93,16.52,16.62,37003043,0
+PSLV.US,D,20251013,000000,17.05,17.39,17,17.28,18819667,0
+PSLV.US,D,20251014,000000,16.93,17.4351,16.67,17.18,19844462,0
+PSLV.US,D,20251015,000000,17.6,17.73,17.4798,17.72,22694914,0
+PSLV.US,D,20251016,000000,17.69,18.1501,17.6723,18.07,21468762,0
+PSLV.US,D,20251017,000000,17.86,17.86,16.83,17.27,20875778,0
+PSLV.US,D,20251020,000000,17.505,17.55,17.25,17.5,13406177,0
+PSLV.US,D,20251021,000000,16.476,16.62,15.81,15.97,22621901,0
+PSLV.US,D,20251022,000000,15.96,16.08,15.71,16.02,13904961,0
+PSLV.US,D,20251023,000000,16.33,16.4,16.11,16.12,6429757,0
+PSLV.US,D,20251024,000000,16.11,16.23,16,16.02,5232386,0
+PSLV.US,D,20251027,000000,15.7,15.73,15.06,15.32,17717714,0
+PSLV.US,D,20251028,000000,15.28,15.48,15.225,15.42,9089935,0
+PSLV.US,D,20251029,000000,15.8699,15.8985,15.55,15.67,9507177,0
+PSLV.US,D,20251030,000000,15.84,16.23,15.785,16.17,7351235,0
+PSLV.US,D,20251031,000000,16.24,16.2599,16.01,16.11,6148730,0
+PSLV.US,D,20251103,000000,16.165,16.2265,15.89,15.99,6945886,0
+PSLV.US,D,20251104,000000,15.73,15.89,15.51,15.56,10349479,0
+PSLV.US,D,20251105,000000,15.81,16.01,15.79,15.95,5404650,0
+PSLV.US,D,20251106,000000,15.97,16.04,15.78,15.91,5780608,0
+PSLV.US,D,20251107,000000,16.1,16.165,15.9,16.07,5613030,0
+PSLV.US,D,20251110,000000,16.54,16.73,16.475,16.73,7871456,0
+PSLV.US,D,20251111,000000,16.85,17.02,16.6399,17,4477211,0
+PSLV.US,D,20251112,000000,17.23,17.88,17.185,17.68,12148640,0
+PSLV.US,D,20251113,000000,17.7,17.78,17.24,17.26,9444636,0
+PSLV.US,D,20251114,000000,16.67,17.04,16.54,16.73,6518724,0
+PSLV.US,D,20251117,000000,16.7,16.86,16.355,16.54,4966939,0
+PSLV.US,D,20251118,000000,16.68,16.9,16.57,16.78,4665885,0
+PSLV.US,D,20251119,000000,17.05,17.33,16.655,16.97,7275493,0
+PSLV.US,D,20251120,000000,16.9394,17.05,16.625,16.72,4504190,0
+PSLV.US,D,20251121,000000,16.3501,16.7799,16.31,16.55,4763370,0
+PSLV.US,D,20251124,000000,16.5624,17.035,16.55,17.01,4437285,0
+PSLV.US,D,20251125,000000,16.98,17.105,16.7801,17.05,4058247,0
+PSLV.US,D,20251126,000000,17.3,17.7,17.24,17.67,4712502,0
+PSLV.US,D,20251128,000000,18.15,18.7,18.13,18.65,10225537,0
+PSLV.US,D,20251201,000000,19.14,19.605,18.97,19.31,17521086,0
+PSLV.US,D,20251202,000000,19.38,19.62,19.015,19.61,8208296,0
+PSLV.US,D,20251203,000000,19.6,19.7301,19.37,19.61,6397508,0
+PSLV.US,D,20251204,000000,19.37,19.37,18.84,19.04,8842585,0
+PSLV.US,D,20251205,000000,19.4,19.71,19.26,19.48,8286945,0
+PSLV.US,D,20251208,000000,19.4499,19.49,19.22,19.38,6133170,0
+PSLV.US,D,20251209,000000,19.59,20.1,19.59,20.07,19258968,0
+PSLV.US,D,20251210,000000,20.15,20.575,19.89,20.53,11003076,0
+PSLV.US,D,20251211,000000,20.8,21.2666,20.69,21.01,12335752,0
+PSLV.US,D,20251212,000000,21.4,21.4146,20,20.4,19924255,0
+PSLV.US,D,20251215,000000,21.0818,21.23,20.72,21.19,8776391,0
+PSLV.US,D,20251216,000000,21,21.185,20.83,21.09,6021708,0
+PSLV.US,D,20251217,000000,21.66,21.995,21.54,21.92,15250102,0
+PSLV.US,D,20251218,000000,21.78,21.86,21.32,21.6,9206444,0
+PSLV.US,D,20251219,000000,21.76,22.255,21.76,22.07,17728866,0
+PSLV.US,D,20251222,000000,22.92,22.94,22.6,22.92,20982364,0
+PSLV.US,D,20251223,000000,23.4,23.75,22.9142,23.74,17563867,0
+PSLV.US,D,20251224,000000,23.85,24.03,23.35,23.96,8119216,0
+PSLV.US,D,20251226,000000,24.97,26.065,24.65,26.04,25089266,0
+PSLV.US,D,20251229,000000,24.2,24.54,23.4,24.27,31380040,0
+PSLV.US,D,20251230,000000,25.41,25.875,24.94,25.22,20947674,0
+PSLV.US,D,20251231,000000,24.03,24.58,23.34,23.65,32941827,0
+PSLV.US,D,20260102,000000,24.79,24.79,23.82,24.23,19305469,0
+PSLV.US,D,20260105,000000,25.55,25.84,25.0637,25.34,27855967,0
+PSLV.US,D,20260106,000000,26.2205,27.01,26.14,26.87,22274663,0
+PSLV.US,D,20260107,000000,25.6,26.205,25.35,26.02,15365267,0
+PSLV.US,D,20260108,000000,24.54,25.5,24.4,25.48,14808021,0
+PSLV.US,D,20260109,000000,26.11,26.67,25.96,26.45,20199463,0
+PSLV.US,D,20260112,000000,27.9,28.43,27.85,28.15,34472553,0
+PSLV.US,D,20260113,000000,29.14,29.42,28.43,28.75,23962449,0
+PSLV.US,D,20260114,000000,30.37,30.76,29.61,30.73,34252554,0
+PSLV.US,D,20260115,000000,29.39,30.56,29.34,30.28,30907017,0
+PSLV.US,D,20260116,000000,29.25,29.59,28.53,29.39,21088340,0
+PSLV.US,D,20260120,000000,31.29,31.33,30.555,30.96,21164945,0
+PSLV.US,D,20260121,000000,31.05,31.16,29.5601,30.36,18173264,0
+PSLV.US,D,20260122,000000,30.67,31.535,30.61,31.3,16533646,0
+PSLV.US,D,20260123,000000,32.41,33.25,32.195,33.22,17021431,0
+PSLV.US,D,20260126,000000,35.7,38.1255,33.9,34.91,53483213,0
+PSLV.US,D,20260127,000000,34.8,35.455,32.83,34.28,39494426,0
+PSLV.US,D,20260128,000000,34.97,36.5701,34.22,36.36,28640775,0
+PSLV.US,D,20260129,000000,37.52,37.53,32.895,36.29,42380643,0
+PSLV.US,D,20260130,000000,30.68,32.05,24.05,26.41,82145397,0
+PSLV.US,D,20260202,000000,26.15,26.66,23.44,25.8,51489419,0
+PSLV.US,D,20260203,000000,27.93,28.83,26.5,26.88,37621592,0
+PSLV.US,D,20260204,000000,28.955,29.1,26.7,27.85,29741038,0
+PSLV.US,D,20260205,000000,24.235,25.03,23.2801,23.63,32098014,0
+PSLV.US,D,20260206,000000,23.855,25.27,23.8,24.92,14412002,0
+PSLV.US,D,20260209,000000,26.165,27.51,26.06,27.49,22702643,0
+PSLV.US,D,20260210,000000,27.0689,27.23,26.1,26.57,15846033,0
+PSLV.US,D,20260211,000000,27.885,27.89,27.045,27.65,12957944,0
+PSLV.US,D,20260212,000000,27.14,27.32,24.29,24.4,35032731,0
+PSLV.US,D,20260213,000000,25.605,25.7,24.7265,25.05,19043592,0
+PSLV.US,D,20260217,000000,24.13,24.28,23.38,24,17340361,0
+PSLV.US,D,20260218,000000,25.19,25.89,25.08,25.42,20556616,0
diff --git a/daily/us/nyse stocks/2/psn.us.txt b/daily/us/nyse stocks/2/psn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..eaf56c7d1f1cffc7a8dc41bc6a1184c5601527e4
--- /dev/null
+++ b/daily/us/nyse stocks/2/psn.us.txt	
@@ -0,0 +1,1706 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PSN.US,D,20190508,000000,30.65,31.44,29.2,30.07,14797342,0
+PSN.US,D,20190509,000000,29.64,30.2997,29.03,30.1,1719328,0
+PSN.US,D,20190510,000000,29.89,31.35,29.5,31.01,739730,0
+PSN.US,D,20190513,000000,30.29,31.67,29.75,31.06,1041432,0
+PSN.US,D,20190514,000000,31.1,32.6,31.02,31.75,2409093,0
+PSN.US,D,20190515,000000,31.79,32.5,31.6,32.45,648868,0
+PSN.US,D,20190516,000000,32.24,33.27,31,31,1292133,0
+PSN.US,D,20190517,000000,30.75,31.68,30.63,30.92,767710,0
+PSN.US,D,20190520,000000,30.98,31.98,30.76,31.85,404976,0
+PSN.US,D,20190521,000000,31.98,33.67,31.9298,32.7,884399,0
+PSN.US,D,20190522,000000,32.64,33,32.155,32.57,421685,0
+PSN.US,D,20190523,000000,32.43,32.5699,31.5,31.9,478359,0
+PSN.US,D,20190524,000000,32.01,32.29,31.51,32.08,189169,0
+PSN.US,D,20190528,000000,32.25,32.4393,31.56,31.9,333686,0
+PSN.US,D,20190529,000000,31.74,31.88,31.12,31.45,251403,0
+PSN.US,D,20190530,000000,31.34,31.71,31.26,31.28,258557,0
+PSN.US,D,20190531,000000,31.13,31.85,30.88,31.75,309297,0
+PSN.US,D,20190603,000000,32,32.4,31.271,32.27,394918,0
+PSN.US,D,20190604,000000,32.52,32.64,31.56,32,429569,0
+PSN.US,D,20190605,000000,31.94,31.9632,31.23,31.59,363031,0
+PSN.US,D,20190606,000000,31.59,32.39,31.5,31.99,323305,0
+PSN.US,D,20190607,000000,32,32.73,31.9901,32.39,445798,0
+PSN.US,D,20190610,000000,32.6,32.88,30.86,31.84,725794,0
+PSN.US,D,20190611,000000,32,32,31.22,31.91,403164,0
+PSN.US,D,20190612,000000,31.64,32,31.45,31.73,207100,0
+PSN.US,D,20190613,000000,31.65,32.15,31.09,31.78,262726,0
+PSN.US,D,20190614,000000,31.79,31.97,31.5001,31.65,170217,0
+PSN.US,D,20190617,000000,31.49,31.76,31.14,31.32,612266,0
+PSN.US,D,20190618,000000,32.43,33.88,31.59,32.96,2128718,0
+PSN.US,D,20190619,000000,33.53,35.77,33.23,34.9,1144658,0
+PSN.US,D,20190620,000000,35.25,36.45,35.19,35.73,1210607,0
+PSN.US,D,20190621,000000,35.7,37.95,34.7592,37.95,3683134,0
+PSN.US,D,20190624,000000,37.95,38.33,36.355,36.79,696102,0
+PSN.US,D,20190625,000000,36.99,37.5,36.52,36.75,899325,0
+PSN.US,D,20190626,000000,36.31,37.07,35.98,37.06,862845,0
+PSN.US,D,20190627,000000,36.82,37.93,36.75,37.01,1105836,0
+PSN.US,D,20190628,000000,37.06,37.5,36.32,36.86,2847075,0
+PSN.US,D,20190701,000000,37.07,38.09,35.61,36.61,1103089,0
+PSN.US,D,20190702,000000,36.49,36.56,35.36,36.15,378442,0
+PSN.US,D,20190703,000000,36.2,36.47,35.81,36.44,130302,0
+PSN.US,D,20190705,000000,36.35,37,36.001,36.94,334845,0
+PSN.US,D,20190708,000000,36.81,36.99,36.2,36.62,214518,0
+PSN.US,D,20190709,000000,36.4,36.8,36.12,36.55,203029,0
+PSN.US,D,20190710,000000,36.43,37.37,36.42,36.7,349626,0
+PSN.US,D,20190711,000000,36.77,37.48,36.225,37.42,246538,0
+PSN.US,D,20190712,000000,37.58,37.99,37.12,37.67,300912,0
+PSN.US,D,20190715,000000,37.86,38.385,37.51,38.02,286410,0
+PSN.US,D,20190716,000000,38,38,37.13,37.33,180135,0
+PSN.US,D,20190717,000000,37.31,37.64,36.64,37.16,176507,0
+PSN.US,D,20190718,000000,36.88,37.07,35.7,36.24,331643,0
+PSN.US,D,20190719,000000,36.24,37.32,35.68,36.84,269392,0
+PSN.US,D,20190722,000000,36.66,37.87,36.4568,37.77,332454,0
+PSN.US,D,20190723,000000,38,38,37,37.16,262576,0
+PSN.US,D,20190724,000000,36.95,37.4303,36.73,37.36,152930,0
+PSN.US,D,20190725,000000,37.13,37.4,36.57,36.87,151253,0
+PSN.US,D,20190726,000000,37.01,37.56,36.9582,37.19,147885,0
+PSN.US,D,20190729,000000,37.25,37.83,37.02,37.52,157780,0
+PSN.US,D,20190730,000000,37.33,37.4,36.92,37.14,125030,0
+PSN.US,D,20190731,000000,37.13,38.82,35.04,36.71,735342,0
+PSN.US,D,20190801,000000,36.65,37.8,36.28,37.57,176070,0
+PSN.US,D,20190802,000000,37.27,37.63,36.42,37.19,174160,0
+PSN.US,D,20190805,000000,36.45,36.6,35.35,36.25,284719,0
+PSN.US,D,20190806,000000,36.62,37.2446,35.57,36.01,244336,0
+PSN.US,D,20190807,000000,35.58,36.25,35.5,35.89,161311,0
+PSN.US,D,20190808,000000,36.14,37.52,36.032,37.28,223032,0
+PSN.US,D,20190809,000000,37.52,37.65,37.08,37.14,141236,0
+PSN.US,D,20190812,000000,37.24,37.58,35.82,36.24,233140,0
+PSN.US,D,20190813,000000,35.05,36.9,32.5,35.93,838291,0
+PSN.US,D,20190814,000000,35.68,35.69,33.68,34.09,345555,0
+PSN.US,D,20190815,000000,34.3,34.99,33.97,34.4,148831,0
+PSN.US,D,20190816,000000,34.55,34.86,34.12,34.16,192931,0
+PSN.US,D,20190819,000000,34.5,34.778,33.98,34.11,217688,0
+PSN.US,D,20190820,000000,34.25,34.35,33.64,33.74,133811,0
+PSN.US,D,20190821,000000,34.02,34.5,33.856,34.28,224641,0
+PSN.US,D,20190822,000000,34.32,34.97,34.22,34.69,158068,0
+PSN.US,D,20190823,000000,34.43,34.485,33.43,33.5,171254,0
+PSN.US,D,20190826,000000,33.85,34.25,33.51,34.09,152724,0
+PSN.US,D,20190827,000000,34.4,34.7113,33.4,33.61,205126,0
+PSN.US,D,20190828,000000,33.82,34.01,33.36,33.76,156579,0
+PSN.US,D,20190829,000000,33.89,34.2735,33.89,34.25,154766,0
+PSN.US,D,20190830,000000,34.35,34.54,33.76,34.02,193761,0
+PSN.US,D,20190903,000000,33.67,34,33.35,33.47,103931,0
+PSN.US,D,20190904,000000,33.7,33.85,33.067,33.39,170299,0
+PSN.US,D,20190905,000000,33.54,36,33.54,35.26,898751,0
+PSN.US,D,20190906,000000,35.24,35.6899,34.53,34.67,142744,0
+PSN.US,D,20190909,000000,34.77,35.1,33.9,34.29,240835,0
+PSN.US,D,20190910,000000,34.25,34.25,32.72,32.94,239421,0
+PSN.US,D,20190911,000000,32.79,35.64,32.79,34.99,379170,0
+PSN.US,D,20190912,000000,35.19,35.79,34.745,35.25,255007,0
+PSN.US,D,20190913,000000,35.44,37.57,35.44,36.8,516052,0
+PSN.US,D,20190916,000000,36.91,38.5,36.81,37.29,523351,0
+PSN.US,D,20190917,000000,37.18,38.11,36.93,37.31,420782,0
+PSN.US,D,20190918,000000,37.24,38,37.055,37.56,395947,0
+PSN.US,D,20190919,000000,37.7,38.48,37.33,37.35,424803,0
+PSN.US,D,20190920,000000,37.37,37.4,34.93,34.93,2622912,0
+PSN.US,D,20190923,000000,35.15,36.08,33.61,33.98,423400,0
+PSN.US,D,20190924,000000,33.76,34.25,32.9,33.39,297170,0
+PSN.US,D,20190925,000000,33.39,33.92,32.37,33.66,258514,0
+PSN.US,D,20190926,000000,33.41,33.79,32.9101,33.38,269901,0
+PSN.US,D,20190927,000000,33.44,33.9544,33.03,33.52,316453,0
+PSN.US,D,20190930,000000,33.5,33.62,32.86,32.98,486654,0
+PSN.US,D,20191001,000000,33.06,33.155,32.57,32.91,244285,0
+PSN.US,D,20191002,000000,32.64,32.88,31.69,31.87,300939,0
+PSN.US,D,20191003,000000,31.75,33.03,31.75,32.91,311747,0
+PSN.US,D,20191004,000000,32.97,33.33,32.22,33,281681,0
+PSN.US,D,20191007,000000,33.07,33.07,32.33,32.95,288706,0
+PSN.US,D,20191008,000000,32.6,32.92,32.23,32.36,400121,0
+PSN.US,D,20191009,000000,32.68,32.792,31.87,32.02,201574,0
+PSN.US,D,20191010,000000,32.13,33.3,31.95,32.95,292601,0
+PSN.US,D,20191011,000000,33.45,33.65,32.41,32.81,246256,0
+PSN.US,D,20191014,000000,32.72,32.96,32.29,32.44,184185,0
+PSN.US,D,20191015,000000,32.36,32.84,32.22,32.51,194542,0
+PSN.US,D,20191016,000000,32.43,32.83,32.34,32.64,237694,0
+PSN.US,D,20191017,000000,32.8,33.13,32.6006,32.66,385022,0
+PSN.US,D,20191018,000000,32.78,32.8,32.05,32.33,482785,0
+PSN.US,D,20191021,000000,32.46,33.09,32.3,32.58,212133,0
+PSN.US,D,20191022,000000,32.58,33.1,32.27,32.94,160566,0
+PSN.US,D,20191023,000000,32.84,34.11,32.84,33.99,162437,0
+PSN.US,D,20191024,000000,34.05,34.28,33.4,33.75,150556,0
+PSN.US,D,20191025,000000,33.8,34.07,33.5633,33.98,114279,0
+PSN.US,D,20191028,000000,34,34.68,33.7816,33.97,136286,0
+PSN.US,D,20191029,000000,33.96,34.64,33.96,34.61,111074,0
+PSN.US,D,20191030,000000,34.55,34.97,34.25,34.93,166403,0
+PSN.US,D,20191031,000000,34.98,35.72,34.595,35.6,312439,0
+PSN.US,D,20191101,000000,35.76,35.78,34.53,35.31,328730,0
+PSN.US,D,20191104,000000,35.81,37.41,35.1401,36.7,301185,0
+PSN.US,D,20191105,000000,36.96,37.26,36.56,37.25,258715,0
+PSN.US,D,20191106,000000,37.23,38.53,37.02,37.85,286912,0
+PSN.US,D,20191107,000000,38.18,38.3644,37.34,37.93,186787,0
+PSN.US,D,20191108,000000,37.94,38.7,37.81,38.13,164200,0
+PSN.US,D,20191111,000000,38.14,38.2955,37.69,37.73,298786,0
+PSN.US,D,20191112,000000,38.54,39.05,37.12,37.8,527948,0
+PSN.US,D,20191113,000000,37.84,38.38,37.75,38.21,390027,0
+PSN.US,D,20191114,000000,38.3,38.73,37.93,38.02,212981,0
+PSN.US,D,20191115,000000,38.4,39.28,38,38.93,310667,0
+PSN.US,D,20191118,000000,39,39.5,38.66,38.99,520128,0
+PSN.US,D,20191119,000000,39.16,39.5,38.8,39.11,418735,0
+PSN.US,D,20191120,000000,39.36,39.59,38.47,38.99,191430,0
+PSN.US,D,20191121,000000,39.21,39.21,38.18,38.31,217320,0
+PSN.US,D,20191122,000000,38.3,38.68,38.21,38.49,141153,0
+PSN.US,D,20191125,000000,38.67,39.89,38.3,39.83,374391,0
+PSN.US,D,20191126,000000,39.77,40.55,39.56,39.71,748914,0
+PSN.US,D,20191127,000000,39.75,40.2206,39.7,39.93,234715,0
+PSN.US,D,20191129,000000,39.74,40.35,39.56,40.03,126141,0
+PSN.US,D,20191202,000000,40.16,40.3,39.68,39.92,299937,0
+PSN.US,D,20191203,000000,39.4,39.88,39.05,39.8,238415,0
+PSN.US,D,20191204,000000,39.96,40.41,39.6,40.07,239307,0
+PSN.US,D,20191205,000000,40.17,40.35,39.56,39.9,220860,0
+PSN.US,D,20191206,000000,40.2,40.78,39.9,40.33,154054,0
+PSN.US,D,20191209,000000,40.23,40.7535,39.92,39.95,176948,0
+PSN.US,D,20191210,000000,40.31,40.7,40.1,40.18,303857,0
+PSN.US,D,20191211,000000,40.17,41.01,39.94,40.99,202927,0
+PSN.US,D,20191212,000000,41.18,42.65,40.935,42.35,387350,0
+PSN.US,D,20191213,000000,42.1,42.34,41.1,41.41,254684,0
+PSN.US,D,20191216,000000,41.89,41.89,41.03,41.13,261898,0
+PSN.US,D,20191217,000000,41.51,42.01,41.22,41.72,374465,0
+PSN.US,D,20191218,000000,41.76,41.76,40.5,40.73,224681,0
+PSN.US,D,20191219,000000,40.88,41.266,40.63,40.9,268631,0
+PSN.US,D,20191220,000000,41.08,41.42,40.53,40.88,617916,0
+PSN.US,D,20191223,000000,40.91,42.02,40.537,41.95,155897,0
+PSN.US,D,20191224,000000,42,42,40.95,41.61,121330,0
+PSN.US,D,20191226,000000,41.64,41.89,41.43,41.68,113503,0
+PSN.US,D,20191227,000000,41.65,41.8,41.04,41.14,135951,0
+PSN.US,D,20191230,000000,41.15,41.5603,40.785,41.43,185624,0
+PSN.US,D,20191231,000000,41.39,42.39,41.21,41.28,155425,0
+PSN.US,D,20200102,000000,41.4,43.23,41.4,42.98,271618,0
+PSN.US,D,20200103,000000,42.63,43.65,42.63,43.48,184819,0
+PSN.US,D,20200106,000000,43.27,43.39,42.63,42.99,195548,0
+PSN.US,D,20200107,000000,43.11,43.69,42.71,43.52,202318,0
+PSN.US,D,20200108,000000,43.8,43.85,42.23,42.67,256122,0
+PSN.US,D,20200109,000000,42.29,43.34,41.69,43.21,317179,0
+PSN.US,D,20200110,000000,43.25,43.37,42.24,42.4,301245,0
+PSN.US,D,20200113,000000,42.48,43.17,42.22,42.99,221093,0
+PSN.US,D,20200114,000000,42.87,43.09,42.38,42.6,96801,0
+PSN.US,D,20200115,000000,42.62,42.98,42.15,42.4,207033,0
+PSN.US,D,20200116,000000,42.61,43.06,42.14,42.21,203774,0
+PSN.US,D,20200117,000000,42.43,42.57,41.47,42.03,339556,0
+PSN.US,D,20200121,000000,41.94,43.43,41.71,43.11,415387,0
+PSN.US,D,20200122,000000,43.31,43.452,42.51,42.76,429949,0
+PSN.US,D,20200123,000000,42.79,43.48,42.7,42.87,243843,0
+PSN.US,D,20200124,000000,43.03,43.34,42.44,42.8,210703,0
+PSN.US,D,20200127,000000,42.29,43.15,42.29,42.83,141211,0
+PSN.US,D,20200128,000000,42.89,43.5,42.75,42.96,175797,0
+PSN.US,D,20200129,000000,43.13,43.41,42.6,42.86,173316,0
+PSN.US,D,20200130,000000,42.5,43.23,41.815,42.48,218351,0
+PSN.US,D,20200131,000000,42.16,42.21,40.79,40.9,260353,0
+PSN.US,D,20200203,000000,40.98,41.88,40.98,41.27,227632,0
+PSN.US,D,20200204,000000,41.9,42.815,41.79,42.34,177010,0
+PSN.US,D,20200205,000000,42.88,43.029,41.994,42.42,167842,0
+PSN.US,D,20200206,000000,42.6,43.44,42.3508,42.58,332076,0
+PSN.US,D,20200207,000000,42.42,43,42.26,42.57,342292,0
+PSN.US,D,20200210,000000,42.51,43.24,42.29,43.1,106239,0
+PSN.US,D,20200211,000000,43.5,43.88,43.04,43.66,143557,0
+PSN.US,D,20200212,000000,43.9,44.6,43.5,44.56,167351,0
+PSN.US,D,20200213,000000,44.41,44.75,44.07,44.38,142967,0
+PSN.US,D,20200214,000000,44.26,45,44.14,44.45,125127,0
+PSN.US,D,20200218,000000,44.42,45.17,44.15,44.68,123714,0
+PSN.US,D,20200219,000000,44.88,45.4,44.63,45.03,88802,0
+PSN.US,D,20200220,000000,44.05,44.68,42.91,43.08,237313,0
+PSN.US,D,20200221,000000,43.1,43.26,41.93,43.07,280563,0
+PSN.US,D,20200224,000000,41.55,42.87,41.24,42.24,183919,0
+PSN.US,D,20200225,000000,41.81,42.14,39.56,39.65,341845,0
+PSN.US,D,20200226,000000,39.9,40.82,39.45,39.5,208021,0
+PSN.US,D,20200227,000000,38.57,40.12,38.13,38.53,284309,0
+PSN.US,D,20200228,000000,37.55,39.09,36.89,39.09,431503,0
+PSN.US,D,20200302,000000,39.39,39.6643,38.3,39.26,451206,0
+PSN.US,D,20200303,000000,39.3,40.54,38.26,38.76,215594,0
+PSN.US,D,20200304,000000,39.33,39.815,38.33,39.71,177657,0
+PSN.US,D,20200305,000000,38.86,39.32,37.3,37.67,169732,0
+PSN.US,D,20200306,000000,36.75,37.32,35.8999,37.28,322342,0
+PSN.US,D,20200309,000000,34.09,35.85,33.43,33.55,328869,0
+PSN.US,D,20200310,000000,33.68,34.0682,30.5441,32.91,581029,0
+PSN.US,D,20200311,000000,33.57,33.84,31.91,32.27,517520,0
+PSN.US,D,20200312,000000,30.11,30.75,27.3701,28.55,620238,0
+PSN.US,D,20200313,000000,29.82,30.12,28.02,29.33,386513,0
+PSN.US,D,20200316,000000,26.78,29,26.57,27.47,397668,0
+PSN.US,D,20200317,000000,27.92,30.65,26.81,29.55,557658,0
+PSN.US,D,20200318,000000,27.89,28.34,24.67,25.31,521678,0
+PSN.US,D,20200319,000000,25.2,28.02,25,27.29,471919,0
+PSN.US,D,20200320,000000,27.17,29.135,26.48,26.55,566082,0
+PSN.US,D,20200323,000000,26.59,27.77,25.01,27.15,209741,0
+PSN.US,D,20200324,000000,28.48,30.8229,28.32,29.94,196616,0
+PSN.US,D,20200325,000000,29.96,32.13,29.1695,31.24,223593,0
+PSN.US,D,20200326,000000,31.75,35.38,31.75,34.98,252321,0
+PSN.US,D,20200327,000000,33.83,34.19,31.9745,33.26,321757,0
+PSN.US,D,20200330,000000,33.64,33.76,31.64,32.07,291547,0
+PSN.US,D,20200331,000000,32.42,33.519,31.37,31.96,247348,0
+PSN.US,D,20200401,000000,30.2,31.193,29.42,30.23,198526,0
+PSN.US,D,20200402,000000,29.16,30.96,29.16,30.04,372483,0
+PSN.US,D,20200403,000000,29.67,31.17,29.21,30.81,302813,0
+PSN.US,D,20200406,000000,32.07,34.47,31.82,33.74,247536,0
+PSN.US,D,20200407,000000,34.97,35.28,32.5,33.25,213328,0
+PSN.US,D,20200408,000000,33.93,35.21,33,34.26,244946,0
+PSN.US,D,20200409,000000,34.91,36.65,34.27,35.99,263689,0
+PSN.US,D,20200413,000000,35.5,36.42,34.56,36,231811,0
+PSN.US,D,20200414,000000,36.93,37.9115,35.31,36.22,165708,0
+PSN.US,D,20200415,000000,36.02,36.5,34.53,35.63,171119,0
+PSN.US,D,20200416,000000,35.93,36.56,34.76,36.16,151872,0
+PSN.US,D,20200417,000000,36.88,38.03,36.1,36.53,427612,0
+PSN.US,D,20200420,000000,36.36,36.63,35.42,35.98,191973,0
+PSN.US,D,20200421,000000,35.08,35.81,33.59,33.89,164968,0
+PSN.US,D,20200422,000000,34.55,35,33.9,34.81,121523,0
+PSN.US,D,20200423,000000,34.77,35.77,34.21,34.61,173489,0
+PSN.US,D,20200424,000000,34.82,35.895,33.99,35.42,108072,0
+PSN.US,D,20200427,000000,35.33,37.83,34.8355,37.19,155728,0
+PSN.US,D,20200428,000000,38,38.94,37.4,37.98,145075,0
+PSN.US,D,20200429,000000,38.86,40.05,38.65,39.29,206319,0
+PSN.US,D,20200430,000000,38.53,39.27,37.33,37.4,225142,0
+PSN.US,D,20200501,000000,37.42,37.46,35.28,35.84,169889,0
+PSN.US,D,20200504,000000,35.32,36.43,34.45,36.3,327364,0
+PSN.US,D,20200505,000000,37.25,38.77,36.9,37.39,176026,0
+PSN.US,D,20200506,000000,36,37.21,34.73,35.99,379954,0
+PSN.US,D,20200507,000000,36.94,37.76,35.46,37.57,498770,0
+PSN.US,D,20200508,000000,37.99,39.32,37.62,38.82,258898,0
+PSN.US,D,20200511,000000,38.3,40.12,38,39.35,364605,0
+PSN.US,D,20200512,000000,39.58,40.87,38.855,39.43,421880,0
+PSN.US,D,20200513,000000,39.07,39.36,38.2201,38.98,398099,0
+PSN.US,D,20200514,000000,38.23,39.37,38.16,39.04,283507,0
+PSN.US,D,20200515,000000,38.55,39.7,38.52,38.79,180846,0
+PSN.US,D,20200518,000000,40,40.145,39.27,39.39,254786,0
+PSN.US,D,20200519,000000,39.25,40.4,39.01,39.38,280683,0
+PSN.US,D,20200520,000000,39.93,40.4,39.22,39.46,286699,0
+PSN.US,D,20200521,000000,39.06,39.98,38.64,39.36,157445,0
+PSN.US,D,20200522,000000,39.35,39.81,38.75,39.35,150151,0
+PSN.US,D,20200526,000000,40,40.63,39.02,39.21,321331,0
+PSN.US,D,20200527,000000,40,40,38.46,39.53,301822,0
+PSN.US,D,20200528,000000,40.01,41.625,39.825,40.23,383105,0
+PSN.US,D,20200529,000000,40.47,40.86,40,40.66,322484,0
+PSN.US,D,20200601,000000,40.78,42.27,40.43,41.5,308448,0
+PSN.US,D,20200602,000000,41.83,42.32,41.4,41.71,580489,0
+PSN.US,D,20200603,000000,42.23,42.79,41.16,41.95,272484,0
+PSN.US,D,20200604,000000,41.53,42.35,41.08,41.85,311269,0
+PSN.US,D,20200605,000000,42.6,43.37,41.89,42.05,393047,0
+PSN.US,D,20200608,000000,42.58,42.94,42.29,42.71,529906,0
+PSN.US,D,20200609,000000,42.01,42.68,41.66,41.9,247856,0
+PSN.US,D,20200610,000000,42.4,42.5,41.09,41.23,247693,0
+PSN.US,D,20200611,000000,39.82,40.15,38.54,38.77,242943,0
+PSN.US,D,20200612,000000,40.05,40.25,37.66,38.57,334065,0
+PSN.US,D,20200615,000000,37.5,38.13,37.03,37.91,318219,0
+PSN.US,D,20200616,000000,39.1,40.41,39.09,39.84,338188,0
+PSN.US,D,20200617,000000,39.84,39.98,38.5,38.96,291977,0
+PSN.US,D,20200618,000000,38.8,39.4,38.32,39.31,401720,0
+PSN.US,D,20200619,000000,39.76,39.97,37.42,37.57,764362,0
+PSN.US,D,20200622,000000,37.45,37.68,36.13,37.36,400944,0
+PSN.US,D,20200623,000000,37.71,38.08,36.57,36.97,487825,0
+PSN.US,D,20200624,000000,36.56,36.72,35.57,35.78,349245,0
+PSN.US,D,20200625,000000,35.62,36.25,35.2378,36.22,377934,0
+PSN.US,D,20200626,000000,35.97,36.0571,33.86,34.16,705249,0
+PSN.US,D,20200629,000000,34.55,35.71,34.11,35.47,239249,0
+PSN.US,D,20200630,000000,35.43,36.27,35.37,36.24,279366,0
+PSN.US,D,20200701,000000,36.24,36.3,35.03,35.61,258623,0
+PSN.US,D,20200702,000000,36.26,36.56,34.88,34.97,303035,0
+PSN.US,D,20200706,000000,35.58,35.97,34.52,34.55,367688,0
+PSN.US,D,20200707,000000,34.44,35.13,34.3275,34.61,467885,0
+PSN.US,D,20200708,000000,34.47,34.85,33.38,34.46,449835,0
+PSN.US,D,20200709,000000,34.41,34.49,32.6,33.56,381806,0
+PSN.US,D,20200710,000000,33.65,34.35,33.3301,34.3,232979,0
+PSN.US,D,20200713,000000,34.58,34.605,32.98,33.09,250700,0
+PSN.US,D,20200714,000000,32.95,33.96,32.685,33.38,209437,0
+PSN.US,D,20200715,000000,34.27,34.96,33.82,34.77,233797,0
+PSN.US,D,20200716,000000,34.62,34.725,34.09,34.6,248924,0
+PSN.US,D,20200717,000000,34.59,35.14,34.47,34.71,249545,0
+PSN.US,D,20200720,000000,34.71,34.78,33.98,34.51,118275,0
+PSN.US,D,20200721,000000,34.99,35.07,34.17,34.36,143222,0
+PSN.US,D,20200722,000000,34.22,34.86,34.02,34.83,179035,0
+PSN.US,D,20200723,000000,34.87,34.99,34.15,34.19,146940,0
+PSN.US,D,20200724,000000,34.29,34.86,33.77,33.86,145404,0
+PSN.US,D,20200727,000000,33.83,34.39,33.74,34,191256,0
+PSN.US,D,20200728,000000,34.05,34.35,33.75,33.92,163071,0
+PSN.US,D,20200729,000000,34.11,35.13,33.6124,34.5,210025,0
+PSN.US,D,20200730,000000,34.08,34.9,34,34.82,166099,0
+PSN.US,D,20200731,000000,34.63,34.86,33.82,34.83,168099,0
+PSN.US,D,20200803,000000,34.76,35.82,34.71,35.67,210088,0
+PSN.US,D,20200804,000000,35.72,36.27,34.97,35.32,327784,0
+PSN.US,D,20200805,000000,36.22,36.24,34.96,35.52,290131,0
+PSN.US,D,20200806,000000,35.8,35.83,34.99,35.17,139144,0
+PSN.US,D,20200807,000000,35.07,35.1305,34.35,34.99,146074,0
+PSN.US,D,20200810,000000,35.05,35.8,34.89,35.48,140334,0
+PSN.US,D,20200811,000000,35.81,36.8,35.78,35.88,206850,0
+PSN.US,D,20200812,000000,36.19,36.49,35.66,36.3,137771,0
+PSN.US,D,20200813,000000,36.72,36.955,36.34,36.56,141388,0
+PSN.US,D,20200814,000000,36.21,36.645,35.93,36.42,123270,0
+PSN.US,D,20200817,000000,34.92,35.43,32.85,33.23,1892559,0
+PSN.US,D,20200818,000000,33.06,33.905,32.3,33.65,3480796,0
+PSN.US,D,20200819,000000,33.8,34.28,33.52,33.58,955550,0
+PSN.US,D,20200820,000000,33.33,33.53,32.5914,33.43,481237,0
+PSN.US,D,20200821,000000,33.41,33.71,32.66,32.8,504530,0
+PSN.US,D,20200824,000000,33.19,33.89,32.896,33.84,670510,0
+PSN.US,D,20200825,000000,34,34.66,33.905,34.55,874268,0
+PSN.US,D,20200826,000000,34.62,34.69,34.105,34.32,545618,0
+PSN.US,D,20200827,000000,34.48,35.04,34.4391,34.59,552950,0
+PSN.US,D,20200828,000000,34.46,34.6849,33.35,33.97,652539,0
+PSN.US,D,20200831,000000,33.84,33.99,33,33.26,687813,0
+PSN.US,D,20200901,000000,33.2,34.7,33.2,34.38,1248426,0
+PSN.US,D,20200902,000000,34.62,35.82,34.58,35.69,528282,0
+PSN.US,D,20200903,000000,35.47,35.78,34.4,34.96,563453,0
+PSN.US,D,20200904,000000,35.16,35.505,34.53,34.6,345974,0
+PSN.US,D,20200908,000000,34.32,34.95,33.935,34.28,417190,0
+PSN.US,D,20200909,000000,34.48,35.31,34.365,35.02,509467,0
+PSN.US,D,20200910,000000,35.26,35.48,34.46,34.58,518660,0
+PSN.US,D,20200911,000000,34.79,35.855,34.49,35.62,596210,0
+PSN.US,D,20200914,000000,35.87,36.46,35.82,36.18,325046,0
+PSN.US,D,20200915,000000,36.39,37.17,35.97,36.27,386849,0
+PSN.US,D,20200916,000000,36.26,36.75,35.61,35.74,307703,0
+PSN.US,D,20200917,000000,35.16,35.78,34.94,35.4,608960,0
+PSN.US,D,20200918,000000,35.46,36.41,35.02,35.73,1570982,0
+PSN.US,D,20200921,000000,35.2,35.76,34.835,35.09,1181666,0
+PSN.US,D,20200922,000000,35.34,35.43,33.6,34.44,1065335,0
+PSN.US,D,20200923,000000,34.31,34.48,33.7,34,966148,0
+PSN.US,D,20200924,000000,33.76,33.841,32.125,32.32,1441673,0
+PSN.US,D,20200925,000000,32.1,33.54,31.69,33.17,962312,0
+PSN.US,D,20200928,000000,33.66,34.6,33.5,34.12,1026904,0
+PSN.US,D,20200929,000000,34.12,34.25,33.19,33.7,435786,0
+PSN.US,D,20200930,000000,33.73,34.1,33.23,33.54,409350,0
+PSN.US,D,20201001,000000,33.66,34.1,32.765,33.15,456952,0
+PSN.US,D,20201002,000000,32.6,33.7172,32.455,33.34,443555,0
+PSN.US,D,20201005,000000,33.48,33.9208,32.96,33.49,292795,0
+PSN.US,D,20201006,000000,33.75,33.92,33.15,33.36,430562,0
+PSN.US,D,20201007,000000,33.62,33.93,33.33,33.6,488022,0
+PSN.US,D,20201008,000000,33.9,34.27,33.59,33.8,213615,0
+PSN.US,D,20201009,000000,34,34.07,33.5,33.56,262232,0
+PSN.US,D,20201012,000000,33.82,34.55,33.56,34.07,736674,0
+PSN.US,D,20201013,000000,33.83,34.005,33.47,33.5,355823,0
+PSN.US,D,20201014,000000,33.49,33.78,33.16,33.19,441195,0
+PSN.US,D,20201015,000000,32.87,33.4,32.435,33.32,233437,0
+PSN.US,D,20201016,000000,33.3,34.1499,32.88,33.37,638251,0
+PSN.US,D,20201019,000000,33.4,33.95,33.12,33.21,444958,0
+PSN.US,D,20201020,000000,33.44,33.6,32.74,32.87,255773,0
+PSN.US,D,20201021,000000,32.74,32.965,32.13,32.15,247570,0
+PSN.US,D,20201022,000000,32.25,32.505,31.9,32.36,326877,0
+PSN.US,D,20201023,000000,32.61,32.665,32.26,32.34,263588,0
+PSN.US,D,20201026,000000,31.99,32.295,31.53,31.89,308845,0
+PSN.US,D,20201027,000000,31.83,32,31.51,31.53,362592,0
+PSN.US,D,20201028,000000,30.99,31.165,30.32,30.33,322535,0
+PSN.US,D,20201029,000000,30.5,31.39,30.08,31.04,394601,0
+PSN.US,D,20201030,000000,30.95,31.58,30.67,31.52,428584,0
+PSN.US,D,20201102,000000,31.86,32.26,31.65,32.23,534924,0
+PSN.US,D,20201103,000000,32.54,33.73,32.33,33.59,644430,0
+PSN.US,D,20201104,000000,34.1,34.1,31.61,31.68,499727,0
+PSN.US,D,20201105,000000,31.89,31.89,30.5,30.61,596731,0
+PSN.US,D,20201106,000000,30.57,30.9,30.18,30.41,246361,0
+PSN.US,D,20201109,000000,32.08,32.57,31.47,31.5,759577,0
+PSN.US,D,20201110,000000,31.67,32.485,31.38,32.27,902996,0
+PSN.US,D,20201111,000000,33.25,33.94,32.425,32.73,468565,0
+PSN.US,D,20201112,000000,32.42,32.8,31.64,32.06,240521,0
+PSN.US,D,20201113,000000,32.24,33.16,32.13,33.06,279022,0
+PSN.US,D,20201116,000000,33.68,34.17,32.99,33.84,436754,0
+PSN.US,D,20201117,000000,33.68,34.02,33.05,33.68,269988,0
+PSN.US,D,20201118,000000,33.91,33.95,32.65,32.79,282594,0
+PSN.US,D,20201119,000000,32.61,32.83,31.86,32.22,661561,0
+PSN.US,D,20201120,000000,32.07,32.1475,31.575,31.75,347680,0
+PSN.US,D,20201123,000000,31.85,32.27,31.69,32.03,415197,0
+PSN.US,D,20201124,000000,32.75,33.26,32.23,33.22,568733,0
+PSN.US,D,20201125,000000,33.22,33.46,32.52,32.8,675008,0
+PSN.US,D,20201127,000000,33.01,33.47,32.76,32.98,183443,0
+PSN.US,D,20201130,000000,32.75,33.41,32.47,32.7,385706,0
+PSN.US,D,20201201,000000,33.06,33.91,32.74,33.89,542870,0
+PSN.US,D,20201202,000000,33.97,34.82,33.67,34.72,641352,0
+PSN.US,D,20201203,000000,34.85,35.39,33.91,35.25,570662,0
+PSN.US,D,20201204,000000,35.25,35.93,35.08,35.39,339979,0
+PSN.US,D,20201207,000000,35.43,36,34.94,35.86,424341,0
+PSN.US,D,20201208,000000,35.58,36.64,35.58,36.48,462411,0
+PSN.US,D,20201209,000000,36.68,36.875,36.36,36.59,486784,0
+PSN.US,D,20201210,000000,36.5,37,36.35,36.95,478865,0
+PSN.US,D,20201211,000000,36.77,37.14,36.1,36.24,445869,0
+PSN.US,D,20201214,000000,36.3,36.91,34.79,34.9,451009,0
+PSN.US,D,20201215,000000,35.14,35.44,34.2,35.38,427746,0
+PSN.US,D,20201216,000000,35.45,36.07,35.03,35.53,383606,0
+PSN.US,D,20201217,000000,35.66,36,35.22,35.64,636541,0
+PSN.US,D,20201218,000000,35.79,36.56,34.99,35.13,1591022,0
+PSN.US,D,20201221,000000,34.59,34.86,33.59,34.82,676483,0
+PSN.US,D,20201222,000000,34.84,35.14,34.27,34.82,452216,0
+PSN.US,D,20201223,000000,34.88,35.39,34.76,34.8,403684,0
+PSN.US,D,20201224,000000,35.02,35.27,34.58,35.24,141992,0
+PSN.US,D,20201228,000000,35.5,35.84,34.82,35.76,377223,0
+PSN.US,D,20201229,000000,36,36.18,35.3047,35.9,272289,0
+PSN.US,D,20201230,000000,35.91,36.5096,35.85,36.1,237630,0
+PSN.US,D,20201231,000000,36.09,36.54,35.81,36.41,208395,0
+PSN.US,D,20210104,000000,36.51,36.53,34.6,34.89,391250,0
+PSN.US,D,20210105,000000,34.79,35.41,34.44,35.2,423793,0
+PSN.US,D,20210106,000000,35.39,37.31,35.0776,36.92,439630,0
+PSN.US,D,20210107,000000,36.87,37.54,36.4009,36.88,558480,0
+PSN.US,D,20210108,000000,37.19,37.29,36.43,36.75,284347,0
+PSN.US,D,20210111,000000,36.38,37.55,36.25,37.47,406596,0
+PSN.US,D,20210112,000000,37.5,38.55,37.045,38.31,649064,0
+PSN.US,D,20210113,000000,38.2,38.65,37.94,38.35,338489,0
+PSN.US,D,20210114,000000,38.59,39.42,38.3,39.01,400133,0
+PSN.US,D,20210115,000000,38.72,38.83,38.265,38.76,348230,0
+PSN.US,D,20210119,000000,39.01,39.8,38.8,39.29,699178,0
+PSN.US,D,20210120,000000,39.28,39.98,38.73,39,197092,0
+PSN.US,D,20210121,000000,39.02,39.6,37.62,38.22,322449,0
+PSN.US,D,20210122,000000,38,38.58,37.775,38.56,200540,0
+PSN.US,D,20210125,000000,38.48,39.2,38.08,39,315647,0
+PSN.US,D,20210126,000000,39.5,39.56,38.485,38.65,231845,0
+PSN.US,D,20210127,000000,38.13,38.66,37.6314,38.01,538596,0
+PSN.US,D,20210128,000000,38.38,38.38,36.42,36.47,431477,0
+PSN.US,D,20210129,000000,36.31,36.47,35.32,35.66,310727,0
+PSN.US,D,20210201,000000,35.75,36.32,35.2801,36.28,432079,0
+PSN.US,D,20210202,000000,36.75,37,36.1,36.57,231285,0
+PSN.US,D,20210203,000000,36.39,36.58,35.64,36.37,296699,0
+PSN.US,D,20210204,000000,36.65,37.56,36.6,37.56,266409,0
+PSN.US,D,20210205,000000,37.78,38.88,37.6,38.1,450766,0
+PSN.US,D,20210208,000000,39,39.5608,38.5,38.78,588449,0
+PSN.US,D,20210209,000000,38.57,39.38,38.28,39.14,554090,0
+PSN.US,D,20210210,000000,39,39.32,38.78,39.14,166199,0
+PSN.US,D,20210211,000000,39.17,39.49,38.85,39.46,249471,0
+PSN.US,D,20210212,000000,39.3,39.99,39.03,39.46,376013,0
+PSN.US,D,20210216,000000,39.8,40.09,39.255,39.39,724850,0
+PSN.US,D,20210217,000000,39.24,39.97,38.9,39.95,364063,0
+PSN.US,D,20210218,000000,39.9,40,39.28,39.36,317783,0
+PSN.US,D,20210219,000000,39.41,39.8,39.05,39.62,207096,0
+PSN.US,D,20210222,000000,39.25,39.81,39.13,39.37,311078,0
+PSN.US,D,20210223,000000,39.42,40,38.18,39.79,423681,0
+PSN.US,D,20210224,000000,36.14,37.09,35.09,36.77,1742658,0
+PSN.US,D,20210225,000000,36.02,36.54,35.17,36.26,768098,0
+PSN.US,D,20210226,000000,36.21,36.65,35.73,35.74,763049,0
+PSN.US,D,20210301,000000,36.01,36.55,35.27,35.33,485894,0
+PSN.US,D,20210302,000000,36.03,36.25,34.83,35.43,416832,0
+PSN.US,D,20210303,000000,35.57,36.45,35.2903,35.55,384755,0
+PSN.US,D,20210304,000000,35.76,36.2389,35.27,36.02,1019461,0
+PSN.US,D,20210305,000000,36.42,36.54,35.625,36.52,621267,0
+PSN.US,D,20210308,000000,36.5,37.315,36.42,36.79,382080,0
+PSN.US,D,20210309,000000,36.85,37.45,36.55,36.57,282687,0
+PSN.US,D,20210310,000000,36.61,37.075,36.26,36.65,414718,0
+PSN.US,D,20210311,000000,36.91,37.955,36.46,37.75,543172,0
+PSN.US,D,20210312,000000,37.97,38.35,37.37,37.42,571282,0
+PSN.US,D,20210315,000000,37.38,37.65,36.96,37.49,298292,0
+PSN.US,D,20210316,000000,37.5,37.63,37.155,37.51,528309,0
+PSN.US,D,20210317,000000,37.65,37.91,37.45,37.65,266254,0
+PSN.US,D,20210318,000000,37.51,38.05,37.29,37.5,292956,0
+PSN.US,D,20210319,000000,37.45,37.97,37.295,37.7,1135406,0
+PSN.US,D,20210322,000000,37.57,38.37,37.57,38.25,629110,0
+PSN.US,D,20210323,000000,38.79,38.79,38,38.46,1112093,0
+PSN.US,D,20210324,000000,38.58,39.28,38.195,38.29,607255,0
+PSN.US,D,20210325,000000,38.23,38.53,37.815,38.46,473713,0
+PSN.US,D,20210326,000000,38.72,39.26,38.51,39.17,387078,0
+PSN.US,D,20210329,000000,39.06,39.76,38.95,39.42,417715,0
+PSN.US,D,20210330,000000,39.62,40.86,39.55,40.28,837982,0
+PSN.US,D,20210331,000000,40.19,41,40.03,40.44,922800,0
+PSN.US,D,20210401,000000,40.42,40.7,39.99,40.47,354302,0
+PSN.US,D,20210405,000000,39.71,40.97,39.46,40.84,424218,0
+PSN.US,D,20210406,000000,40.74,41.31,40.71,41.22,432105,0
+PSN.US,D,20210407,000000,41.21,41.348,40.65,41.01,511720,0
+PSN.US,D,20210408,000000,41.09,41.335,40.7,41.14,242578,0
+PSN.US,D,20210409,000000,40.99,41.86,40.9,41.8,347102,0
+PSN.US,D,20210412,000000,41.76,41.95,41.37,41.89,462794,0
+PSN.US,D,20210413,000000,41.63,41.98,41.32,41.42,487057,0
+PSN.US,D,20210414,000000,41.41,41.46,40.82,40.98,367888,0
+PSN.US,D,20210415,000000,41.1,41.8,40.87,41.77,447839,0
+PSN.US,D,20210416,000000,42,42.68,41.83,42.44,1061862,0
+PSN.US,D,20210419,000000,43.1,43.15,42.36,43.01,433127,0
+PSN.US,D,20210420,000000,42.96,43.05,42.44,42.89,283738,0
+PSN.US,D,20210421,000000,42.9,43.535,42.73,43.42,305376,0
+PSN.US,D,20210422,000000,43.51,43.51,42.66,42.66,464758,0
+PSN.US,D,20210423,000000,42.6,43.1,42.23,42.69,321879,0
+PSN.US,D,20210426,000000,42.83,42.9809,42.31,42.68,346937,0
+PSN.US,D,20210427,000000,43.17,43.195,42.61,43.17,443877,0
+PSN.US,D,20210428,000000,43.2,43.99,42.93,43.9,611890,0
+PSN.US,D,20210429,000000,43.97,44.94,43.78,44.86,572422,0
+PSN.US,D,20210430,000000,44.51,44.833,44.03,44.33,418632,0
+PSN.US,D,20210503,000000,44.41,44.5,43.65,43.68,373063,0
+PSN.US,D,20210504,000000,43.63,43.8,43.35,43.7,356897,0
+PSN.US,D,20210505,000000,45,45,41.825,41.91,365136,0
+PSN.US,D,20210506,000000,42.06,42.5992,41.825,42.37,335058,0
+PSN.US,D,20210507,000000,42.21,43.21,41.86,43.11,232293,0
+PSN.US,D,20210510,000000,43.15,43.52,42.77,42.8,323587,0
+PSN.US,D,20210511,000000,42.15,42.65,41.719,41.94,354788,0
+PSN.US,D,20210512,000000,41.93,41.96,41.03,41.07,272364,0
+PSN.US,D,20210513,000000,41.14,41.99,40.9,41.72,277042,0
+PSN.US,D,20210514,000000,42,42.4695,41.59,42.27,222980,0
+PSN.US,D,20210517,000000,42.18,42.275,41.29,41.37,347230,0
+PSN.US,D,20210518,000000,41.07,41.32,40.85,41,695248,0
+PSN.US,D,20210519,000000,40.85,41.08,39.96,40.44,624724,0
+PSN.US,D,20210520,000000,40.39,40.39,39.81,40.11,604820,0
+PSN.US,D,20210521,000000,40.2,40.4,39.93,40.05,348555,0
+PSN.US,D,20210524,000000,40.02,40.32,39.89,39.99,235004,0
+PSN.US,D,20210525,000000,39.91,40.43,39.9,40.01,285917,0
+PSN.US,D,20210526,000000,40.05,40.28,39.65,40.28,369870,0
+PSN.US,D,20210527,000000,40.71,40.71,39.87,40.03,407467,0
+PSN.US,D,20210528,000000,39.91,40.1,39.5,39.61,218583,0
+PSN.US,D,20210601,000000,39.53,39.73,38.91,39.13,387836,0
+PSN.US,D,20210602,000000,39.08,40.1,38.88,39.49,588302,0
+PSN.US,D,20210603,000000,39.42,39.9,38.925,39.45,274262,0
+PSN.US,D,20210604,000000,39.42,41.01,39.42,40.68,662840,0
+PSN.US,D,20210607,000000,40.54,40.75,39.73,39.9,391108,0
+PSN.US,D,20210608,000000,40.11,40.41,39.64,40.27,397712,0
+PSN.US,D,20210609,000000,40.26,40.26,39.23,39.31,299363,0
+PSN.US,D,20210610,000000,39.75,39.83,39.19,39.73,236322,0
+PSN.US,D,20210611,000000,39.75,39.95,39.53,39.59,190843,0
+PSN.US,D,20210614,000000,39.6,39.84,38.84,39.27,257748,0
+PSN.US,D,20210615,000000,39.5,39.75,39.11,39.63,415335,0
+PSN.US,D,20210616,000000,39.65,40,39.48,39.91,498856,0
+PSN.US,D,20210617,000000,40,40.32,39.64,40.02,563558,0
+PSN.US,D,20210618,000000,39.8,40.34,39.32,39.58,792944,0
+PSN.US,D,20210621,000000,39.73,40.3,39.64,39.91,315901,0
+PSN.US,D,20210622,000000,39.82,39.935,38.43,39.61,356906,0
+PSN.US,D,20210623,000000,39.82,40.13,39.255,39.58,367697,0
+PSN.US,D,20210624,000000,39.77,40.25,39.44,40.02,317010,0
+PSN.US,D,20210625,000000,40.02,40.58,39.87,40.26,1207876,0
+PSN.US,D,20210628,000000,40.36,40.4,39.655,39.89,315623,0
+PSN.US,D,20210629,000000,39.86,39.94,39.61,39.63,386881,0
+PSN.US,D,20210630,000000,39.58,39.86,39.28,39.36,172456,0
+PSN.US,D,20210701,000000,39.43,39.9,39.35,39.72,145691,0
+PSN.US,D,20210702,000000,39.72,39.99,39.44,39.69,183737,0
+PSN.US,D,20210706,000000,39.57,39.57,38.38,39.17,196875,0
+PSN.US,D,20210707,000000,38.96,40.38,38.96,40.33,292138,0
+PSN.US,D,20210708,000000,39.86,40.21,39.34,39.97,243035,0
+PSN.US,D,20210709,000000,40.26,40.63,39.96,40.39,211451,0
+PSN.US,D,20210712,000000,40.14,40.74,40.1,40.69,258571,0
+PSN.US,D,20210713,000000,40.57,40.6,39.9,40.22,235483,0
+PSN.US,D,20210714,000000,40.26,40.31,39.665,40.05,418490,0
+PSN.US,D,20210715,000000,40.15,40.5,38.42,38.54,552053,0
+PSN.US,D,20210716,000000,38.73,39.76,38.1,38.87,546705,0
+PSN.US,D,20210719,000000,38.75,38.95,38.12,38.75,549884,0
+PSN.US,D,20210720,000000,38.75,39.66,38.61,39.17,409208,0
+PSN.US,D,20210721,000000,39.42,39.79,39.18,39.43,197552,0
+PSN.US,D,20210722,000000,39.37,39.37,38.76,38.93,146850,0
+PSN.US,D,20210723,000000,39.46,39.53,39.09,39.24,128604,0
+PSN.US,D,20210726,000000,39.09,39.57,38.83,38.95,194864,0
+PSN.US,D,20210727,000000,38.67,39.29,38.57,38.92,153890,0
+PSN.US,D,20210728,000000,39.12,39.6,38.55,39.11,179770,0
+PSN.US,D,20210729,000000,39.36,39.45,38.99,39.06,162233,0
+PSN.US,D,20210730,000000,38.235,39.42,38.235,38.62,274778,0
+PSN.US,D,20210802,000000,38.93,39.3584,38.45,38.53,196995,0
+PSN.US,D,20210803,000000,38.35,38.49,37.48,37.55,354471,0
+PSN.US,D,20210804,000000,30.86,33,30.86,32,2061409,0
+PSN.US,D,20210805,000000,31.8,33.74,31.8,33.09,889487,0
+PSN.US,D,20210806,000000,33.17,33.83,32.81,33.28,348858,0
+PSN.US,D,20210809,000000,33.4,34.71,33.38,34.39,509888,0
+PSN.US,D,20210810,000000,34.04,35.57,34.02,35.44,706663,0
+PSN.US,D,20210811,000000,35.48,35.83,35.1,35.59,375530,0
+PSN.US,D,20210812,000000,34.93,35.78,34.67,35.47,575463,0
+PSN.US,D,20210813,000000,35.54,35.793,34.89,35.11,281109,0
+PSN.US,D,20210816,000000,35.09,35.69,34.8,35.64,512954,0
+PSN.US,D,20210817,000000,35.43,35.94,35.16,35.47,389681,0
+PSN.US,D,20210818,000000,35.27,35.38,34.51,34.65,534702,0
+PSN.US,D,20210819,000000,35.14,36.04,35.0385,35.24,451205,0
+PSN.US,D,20210820,000000,35.41,35.87,34.78,34.79,391037,0
+PSN.US,D,20210823,000000,34.99,35.31,34.655,35.15,221063,0
+PSN.US,D,20210824,000000,35.06,35.8,35,35.56,272531,0
+PSN.US,D,20210825,000000,35.51,36.03,35.3,35.88,226795,0
+PSN.US,D,20210826,000000,35.78,36.26,35.72,36.13,307463,0
+PSN.US,D,20210827,000000,36.2,36.59,36.08,36.15,373774,0
+PSN.US,D,20210830,000000,36.08,36.195,35.57,35.6,185613,0
+PSN.US,D,20210831,000000,35.5,35.79,35.14,35.43,436713,0
+PSN.US,D,20210901,000000,35.63,35.68,34.94,35.39,199559,0
+PSN.US,D,20210902,000000,35.49,35.74,35.13,35.27,323645,0
+PSN.US,D,20210903,000000,34.74,35.75,34.3916,35.65,304357,0
+PSN.US,D,20210907,000000,35.68,35.8,34.93,34.95,276875,0
+PSN.US,D,20210908,000000,34.73,35.52,34.53,35.37,218941,0
+PSN.US,D,20210909,000000,35.38,35.72,35.29,35.5,327483,0
+PSN.US,D,20210910,000000,35.48,35.64,34.95,35,379271,0
+PSN.US,D,20210913,000000,35.14,36.08,34.9,36.03,403319,0
+PSN.US,D,20210914,000000,36.45,36.45,35.38,35.45,356026,0
+PSN.US,D,20210915,000000,35.47,36.1,35.1914,35.55,677019,0
+PSN.US,D,20210916,000000,35.53,35.72,34.96,35.08,530017,0
+PSN.US,D,20210917,000000,35.11,35.435,34.29,34.48,1185342,0
+PSN.US,D,20210920,000000,33.99,34.21,33.23,33.73,466863,0
+PSN.US,D,20210921,000000,33.84,34.33,33.61,33.87,453538,0
+PSN.US,D,20210922,000000,33.91,34.38,33.691,34,469155,0
+PSN.US,D,20210923,000000,34.01,35.01,34.01,34.87,657196,0
+PSN.US,D,20210924,000000,34.99,35.17,33.94,34,473058,0
+PSN.US,D,20210927,000000,34.1,35.22,34.1,34.83,800862,0
+PSN.US,D,20210928,000000,34.91,35,34.291,34.61,387584,0
+PSN.US,D,20210929,000000,34.81,35.11,34.35,34.49,332799,0
+PSN.US,D,20210930,000000,34.58,34.77,33.75,33.76,326756,0
+PSN.US,D,20211001,000000,34.26,34.76,33.65,34.51,424189,0
+PSN.US,D,20211004,000000,34.6,34.83,34.0764,34.49,196648,0
+PSN.US,D,20211005,000000,34.77,35,34.1,34.24,385671,0
+PSN.US,D,20211006,000000,33.83,34.25,33.66,34.2,591817,0
+PSN.US,D,20211007,000000,34.24,35.03,34.24,34.82,468423,0
+PSN.US,D,20211008,000000,34.82,35.1,34.46,34.8,224055,0
+PSN.US,D,20211011,000000,34.92,35.25,34.41,34.41,227244,0
+PSN.US,D,20211012,000000,34.47,35.03,34.31,34.97,336422,0
+PSN.US,D,20211013,000000,35.05,35.42,34.64,35.38,259204,0
+PSN.US,D,20211014,000000,35.64,35.87,35.11,35.3,234293,0
+PSN.US,D,20211015,000000,35.75,36.76,35.535,36.17,686154,0
+PSN.US,D,20211018,000000,35.89,36.11,35.59,35.63,178485,0
+PSN.US,D,20211019,000000,35.69,35.85,35.17,35.76,296893,0
+PSN.US,D,20211020,000000,35.75,36.27,35.67,35.85,305060,0
+PSN.US,D,20211021,000000,35.85,36.52,35.84,36.49,226451,0
+PSN.US,D,20211022,000000,36.59,36.69,36.18,36.3,199448,0
+PSN.US,D,20211025,000000,36.36,36.6,35.94,35.99,176653,0
+PSN.US,D,20211026,000000,35.98,36.18,35.69,35.74,166288,0
+PSN.US,D,20211027,000000,35.8,35.92,34.6,34.65,221081,0
+PSN.US,D,20211028,000000,34.61,35.24,34.545,34.72,322546,0
+PSN.US,D,20211029,000000,34.86,35.31,34.56,34.64,441255,0
+PSN.US,D,20211101,000000,34.87,35.78,34.87,35.46,352893,0
+PSN.US,D,20211102,000000,35.69,35.75,34.53,34.64,354982,0
+PSN.US,D,20211103,000000,34.85,36.66,34.3,36.05,538375,0
+PSN.US,D,20211104,000000,36.38,36.995,35.71,35.91,313464,0
+PSN.US,D,20211105,000000,36.24,36.88,36.11,36.87,437940,0
+PSN.US,D,20211108,000000,36.87,37.38,36.74,36.81,396318,0
+PSN.US,D,20211109,000000,36.92,37.1814,36.53,36.87,205258,0
+PSN.US,D,20211110,000000,36.77,37.35,36.71,36.84,175724,0
+PSN.US,D,20211111,000000,36.77,36.92,36.5,36.82,222506,0
+PSN.US,D,20211112,000000,36.8,37.14,36.7316,36.78,114626,0
+PSN.US,D,20211115,000000,36.81,36.99,36.335,36.42,265957,0
+PSN.US,D,20211116,000000,36.36,36.4,35.3,35.34,392598,0
+PSN.US,D,20211117,000000,35.35,36.115,35.2179,35.96,248420,0
+PSN.US,D,20211118,000000,36.07,36.205,35.24,35.88,253748,0
+PSN.US,D,20211119,000000,35.71,36.17,35.08,35.48,232355,0
+PSN.US,D,20211122,000000,35.42,36.175,35.3042,35.47,277187,0
+PSN.US,D,20211123,000000,35.32,35.8,35.22,35.64,207163,0
+PSN.US,D,20211124,000000,35.54,35.74,35.15,35.23,215906,0
+PSN.US,D,20211126,000000,34.32,34.47,33.55,34.27,219877,0
+PSN.US,D,20211129,000000,34.57,34.8018,33.92,33.98,245035,0
+PSN.US,D,20211130,000000,33.61,33.91,33.12,33.19,270071,0
+PSN.US,D,20211201,000000,33.65,33.95,32.79,32.85,346911,0
+PSN.US,D,20211202,000000,33.08,33.88,32.7701,33.42,376821,0
+PSN.US,D,20211203,000000,33.18,33.7099,32.6907,33.08,403107,0
+PSN.US,D,20211206,000000,33.46,34.385,33.11,33.81,308637,0
+PSN.US,D,20211207,000000,34.09,34.23,33.58,34.11,348527,0
+PSN.US,D,20211208,000000,34.21,34.52,34.13,34.36,258814,0
+PSN.US,D,20211209,000000,34.03,34.4,33.535,33.76,331352,0
+PSN.US,D,20211210,000000,33.82,34.3,33.6,34.24,230108,0
+PSN.US,D,20211213,000000,34.07,34.1,33.34,33.56,204371,0
+PSN.US,D,20211214,000000,33.37,34.04,33.16,33.34,200744,0
+PSN.US,D,20211215,000000,31.47,32.045,31.14,31.34,552126,0
+PSN.US,D,20211216,000000,31.63,31.8767,30.755,30.91,610179,0
+PSN.US,D,20211217,000000,30.77,31.24,30.5487,31.09,925035,0
+PSN.US,D,20211220,000000,31.61,31.81,30.72,31.3,566180,0
+PSN.US,D,20211221,000000,31.96,33.39,31.51,32.9,606309,0
+PSN.US,D,20211222,000000,32.71,33.58,32.71,33.57,389836,0
+PSN.US,D,20211223,000000,33.61,33.92,32.8913,33.76,246612,0
+PSN.US,D,20211227,000000,33.54,34.19,33.4848,34.11,171842,0
+PSN.US,D,20211228,000000,34.08,34.6,33.95,34.4,223216,0
+PSN.US,D,20211229,000000,34.35,34.56,34.15,34.3,177963,0
+PSN.US,D,20211230,000000,34.33,34.516,33.77,33.83,210156,0
+PSN.US,D,20211231,000000,33.67,33.946,33.47,33.65,127722,0
+PSN.US,D,20220103,000000,33.65,34.69,33.47,34.63,333149,0
+PSN.US,D,20220104,000000,34.7,35.16,34.5,34.78,194195,0
+PSN.US,D,20220105,000000,34.77,34.91,33.5,33.55,258109,0
+PSN.US,D,20220106,000000,33.51,33.69,33.22,33.43,337858,0
+PSN.US,D,20220107,000000,33.24,33.89,33.09,33.18,193428,0
+PSN.US,D,20220110,000000,33.3,33.6,32.75,33.6,211819,0
+PSN.US,D,20220111,000000,33.72,33.78,33.14,33.5,169874,0
+PSN.US,D,20220112,000000,32.94,33.1425,32.77,32.83,156727,0
+PSN.US,D,20220113,000000,32.79,33.25,32.65,32.85,210850,0
+PSN.US,D,20220114,000000,32.53,33.07,32.28,33.07,214525,0
+PSN.US,D,20220118,000000,32.6,33.23,32.435,32.8,271485,0
+PSN.US,D,20220119,000000,32.94,32.94,32.13,32.17,209542,0
+PSN.US,D,20220120,000000,32.31,33.26,32.25,32.44,256181,0
+PSN.US,D,20220121,000000,32.24,32.63,31.4,31.54,370569,0
+PSN.US,D,20220124,000000,31.25,32.72,31.0104,32.55,408900,0
+PSN.US,D,20220125,000000,31.95,32.31,31.15,31.45,249983,0
+PSN.US,D,20220126,000000,31.1,32.01,30.87,31.07,199419,0
+PSN.US,D,20220127,000000,31.42,31.631,30.05,30.19,317449,0
+PSN.US,D,20220128,000000,30.1,30.19,29.25,29.84,1320039,0
+PSN.US,D,20220131,000000,29.84,30.615,29.5701,30.45,588809,0
+PSN.US,D,20220201,000000,30.5,31.11,29.93,30.98,430769,0
+PSN.US,D,20220202,000000,30.82,31.44,30.6028,31.36,414781,0
+PSN.US,D,20220203,000000,31.23,31.441,30.63,30.69,189976,0
+PSN.US,D,20220204,000000,30.37,30.7768,29.93,30.48,177240,0
+PSN.US,D,20220207,000000,30.41,31.055,30.2577,30.78,360879,0
+PSN.US,D,20220208,000000,30.96,31.3,30.46,30.47,377264,0
+PSN.US,D,20220209,000000,30.63,31.0144,30.611,30.91,219326,0
+PSN.US,D,20220210,000000,30.41,31.325,30.41,31.04,271691,0
+PSN.US,D,20220211,000000,31.16,31.36,30.77,31.22,307540,0
+PSN.US,D,20220214,000000,31.4,31.96,31.235,31.84,398305,0
+PSN.US,D,20220215,000000,32.09,32.815,32.046,32.7,375217,0
+PSN.US,D,20220216,000000,32.61,33.42,32.6,33.4,312362,0
+PSN.US,D,20220217,000000,33.22,33.38,32.78,33.02,333072,0
+PSN.US,D,20220218,000000,32.86,33.135,32.52,32.78,404822,0
+PSN.US,D,20220222,000000,32.47,33.43,32.29,33.1,510352,0
+PSN.US,D,20220223,000000,33.75,34.38,30.72,30.76,1118813,0
+PSN.US,D,20220224,000000,30,33.26,29.91,33.25,737754,0
+PSN.US,D,20220225,000000,33.46,33.73,32.98,33.53,575407,0
+PSN.US,D,20220228,000000,33.81,34.74,33.53,34.66,571935,0
+PSN.US,D,20220301,000000,34.45,34.79,33.7,33.92,432662,0
+PSN.US,D,20220302,000000,35,35.17,34.45,34.82,445888,0
+PSN.US,D,20220303,000000,34.78,35.07,34.35,35.05,362884,0
+PSN.US,D,20220304,000000,35.2,36.05,34.75,35.95,737752,0
+PSN.US,D,20220307,000000,36.45,37.109,36.07,36.81,825187,0
+PSN.US,D,20220308,000000,36.66,37.24,35.77,35.87,819414,0
+PSN.US,D,20220309,000000,36.14,36.85,35.75,36.29,838493,0
+PSN.US,D,20220310,000000,35.83,36.65,35.83,36.56,445426,0
+PSN.US,D,20220311,000000,37.1,37.285,36.47,36.7,363840,0
+PSN.US,D,20220314,000000,36.74,36.97,36.12,36.72,488298,0
+PSN.US,D,20220315,000000,36.73,37.4,36.2506,37.33,596212,0
+PSN.US,D,20220316,000000,37.23,37.687,36.32,37,492829,0
+PSN.US,D,20220317,000000,36.89,37.94,36.6,37.85,883724,0
+PSN.US,D,20220318,000000,38,38,36.84,37.56,2394543,0
+PSN.US,D,20220321,000000,37.8,39,37.645,38.78,744236,0
+PSN.US,D,20220322,000000,38.63,39.09,38.22,38.52,496167,0
+PSN.US,D,20220323,000000,38.53,38.86,38.12,38.59,278640,0
+PSN.US,D,20220324,000000,38.62,38.93,38.43,38.86,167939,0
+PSN.US,D,20220325,000000,38.6,39.06,38.36,38.66,244178,0
+PSN.US,D,20220328,000000,38.39,38.5,37.91,38.4,221281,0
+PSN.US,D,20220329,000000,38.41,38.54,37.58,37.95,303630,0
+PSN.US,D,20220330,000000,38,39.16,37.97,39.04,727366,0
+PSN.US,D,20220331,000000,38.97,39.25,38.65,38.7,415406,0
+PSN.US,D,20220401,000000,38.67,38.91,38.11,38.7,356767,0
+PSN.US,D,20220404,000000,38.67,39.35,38.295,39.31,311656,0
+PSN.US,D,20220405,000000,39.3,39.69,38.4902,39.37,741244,0
+PSN.US,D,20220406,000000,39.17,39.58,38.99,39.3,364600,0
+PSN.US,D,20220407,000000,39.4,39.72,39.11,39.29,353813,0
+PSN.US,D,20220408,000000,39.27,39.2799,38.78,39.09,592414,0
+PSN.US,D,20220411,000000,39.08,39.98,38.79,39.56,549392,0
+PSN.US,D,20220412,000000,39.73,40.29,39.065,39.19,468889,0
+PSN.US,D,20220413,000000,39.31,40.08,39.17,40.02,537673,0
+PSN.US,D,20220414,000000,40,40.19,39.42,39.68,582699,0
+PSN.US,D,20220418,000000,39.74,39.9701,39.205,39.43,201817,0
+PSN.US,D,20220419,000000,39.48,40,39.34,39.53,327925,0
+PSN.US,D,20220420,000000,39.78,40.23,39.46,40.12,350677,0
+PSN.US,D,20220421,000000,40.27,40.46,39.4,39.49,232307,0
+PSN.US,D,20220422,000000,38.85,39.015,36.8,36.92,455994,0
+PSN.US,D,20220425,000000,36.77,36.94,35.87,36.84,300913,0
+PSN.US,D,20220426,000000,36.5,37.06,36.13,36.14,321807,0
+PSN.US,D,20220427,000000,35.98,36.59,35.71,35.94,285890,0
+PSN.US,D,20220428,000000,36.35,36.98,35.775,36.85,286264,0
+PSN.US,D,20220429,000000,36.66,37.42,36.59,36.93,381353,0
+PSN.US,D,20220502,000000,36.88,37.46,36.45,36.97,338392,0
+PSN.US,D,20220503,000000,37.03,37.21,36.52,36.71,313176,0
+PSN.US,D,20220504,000000,36.81,38.58,36.02,38.32,426916,0
+PSN.US,D,20220505,000000,37.82,38.07,37.18,37.7,337163,0
+PSN.US,D,20220506,000000,37.72,37.77,36.87,37.2,308560,0
+PSN.US,D,20220509,000000,36.85,37.14,34.91,35.11,667882,0
+PSN.US,D,20220510,000000,35.57,36.6,35.4,36.23,446343,0
+PSN.US,D,20220511,000000,36.13,37.35,35.56,35.67,401738,0
+PSN.US,D,20220512,000000,35.62,36,34.46,35.26,635700,0
+PSN.US,D,20220513,000000,35.43,36.96,35.41,36.88,457202,0
+PSN.US,D,20220516,000000,37.21,37.84,36.88,37.62,576418,0
+PSN.US,D,20220517,000000,38,38.62,37.66,38.22,412527,0
+PSN.US,D,20220518,000000,37.77,38.15,36.79,37.02,335985,0
+PSN.US,D,20220519,000000,36.4,36.905,35.53,35.81,565996,0
+PSN.US,D,20220520,000000,36,36.345,35.52,36.24,374941,0
+PSN.US,D,20220523,000000,36.88,37.82,36.451,37.58,322926,0
+PSN.US,D,20220524,000000,37.25,37.385,36.09,36.95,370818,0
+PSN.US,D,20220525,000000,36.97,37.3999,36.58,37.14,288551,0
+PSN.US,D,20220526,000000,37.74,38.53,37.52,38.11,385202,0
+PSN.US,D,20220527,000000,38.4,39.49,38.0525,39.47,420576,0
+PSN.US,D,20220531,000000,39,39.14,38.545,39.04,487942,0
+PSN.US,D,20220601,000000,39.3,39.95,39.1,39.77,373039,0
+PSN.US,D,20220602,000000,39.79,40.45,39.51,40.41,452863,0
+PSN.US,D,20220603,000000,40.18,40.75,40.0642,40.55,333787,0
+PSN.US,D,20220606,000000,40.65,41.35,40.31,40.58,332135,0
+PSN.US,D,20220607,000000,40.5,41.84,40.3,41.81,545089,0
+PSN.US,D,20220608,000000,41.67,41.75,40.56,40.62,297288,0
+PSN.US,D,20220609,000000,40.17,41.26,40.17,40.34,285766,0
+PSN.US,D,20220610,000000,39.87,39.885,38.43,38.46,371336,0
+PSN.US,D,20220613,000000,37.89,38.155,36.96,37.65,855963,0
+PSN.US,D,20220614,000000,37.7,37.99,36.83,37.29,428218,0
+PSN.US,D,20220615,000000,37.59,38.29,37.418,37.86,559599,0
+PSN.US,D,20220616,000000,37.12,37.76,36.33,36.67,541675,0
+PSN.US,D,20220617,000000,37.08,37.13,36.1,36.79,1181363,0
+PSN.US,D,20220621,000000,37.08,38.362,37.06,37.95,448828,0
+PSN.US,D,20220622,000000,37.47,38.88,37.34,38.31,533118,0
+PSN.US,D,20220623,000000,38.19,38.92,37.79,38.33,560763,0
+PSN.US,D,20220624,000000,38.58,40.5,38.47,40.39,1739400,0
+PSN.US,D,20220627,000000,40.5,40.9,40.085,40.41,304599,0
+PSN.US,D,20220628,000000,40.65,41.12,40.1,40.3,357022,0
+PSN.US,D,20220629,000000,40.17,40.17,39.305,39.75,356595,0
+PSN.US,D,20220630,000000,39.52,40.59,39.32,40.42,292674,0
+PSN.US,D,20220701,000000,40.17,40.99,39.96,40.92,388628,0
+PSN.US,D,20220705,000000,40.41,40.41,39.12,40.31,395674,0
+PSN.US,D,20220706,000000,40.3,41.25,40.26,40.67,528828,0
+PSN.US,D,20220707,000000,40.52,41.48,40.52,41.27,438978,0
+PSN.US,D,20220708,000000,41.01,41.27,40.42,41.07,328557,0
+PSN.US,D,20220711,000000,40.71,41.08,40.3,40.6,303325,0
+PSN.US,D,20220712,000000,40.77,41.16,40.09,40.29,302624,0
+PSN.US,D,20220713,000000,39.65,40.62,39.32,39.78,408742,0
+PSN.US,D,20220714,000000,39.41,39.88,38.98,39.65,364646,0
+PSN.US,D,20220715,000000,40.41,40.41,39.6,39.88,584370,0
+PSN.US,D,20220718,000000,40,40.53,39.74,40.04,363712,0
+PSN.US,D,20220719,000000,40.14,40.96,40.05,40.65,314983,0
+PSN.US,D,20220720,000000,40.66,41.46,40.59,41.43,431036,0
+PSN.US,D,20220721,000000,41.49,41.5,40.6,41.5,272027,0
+PSN.US,D,20220722,000000,41.73,42.4,41.23,41.52,558886,0
+PSN.US,D,20220725,000000,41.45,42.55,40.98,42.17,368150,0
+PSN.US,D,20220726,000000,42.17,42.32,41.62,42.05,234237,0
+PSN.US,D,20220727,000000,42.54,42.62,41.91,42.38,264257,0
+PSN.US,D,20220728,000000,42.49,42.79,42.01,42.77,219655,0
+PSN.US,D,20220729,000000,42.8,43.4539,42.7401,43.23,514989,0
+PSN.US,D,20220801,000000,43.49,43.84,43.12,43.65,312129,0
+PSN.US,D,20220802,000000,43.49,43.49,42.451,42.56,311385,0
+PSN.US,D,20220803,000000,43.19,43.19,40.22,41.72,582021,0
+PSN.US,D,20220804,000000,42.07,42.07,41.3,41.5,431193,0
+PSN.US,D,20220805,000000,41.4,42.23,41.07,41.99,448511,0
+PSN.US,D,20220808,000000,41.97,42.5,40.93,41.23,481531,0
+PSN.US,D,20220809,000000,43,43,41.8,41.99,571387,0
+PSN.US,D,20220810,000000,42.26,42.65,42.14,42.5,324145,0
+PSN.US,D,20220811,000000,42.5,42.67,41.56,41.65,437542,0
+PSN.US,D,20220812,000000,41.89,42.8,41.53,42.64,260494,0
+PSN.US,D,20220815,000000,42.45,43.31,41.76,43.28,356202,0
+PSN.US,D,20220816,000000,42.96,43.3,42.83,42.97,235796,0
+PSN.US,D,20220817,000000,42.86,43.17,42.53,42.82,261011,0
+PSN.US,D,20220818,000000,42.68,42.9799,42.56,42.93,274729,0
+PSN.US,D,20220819,000000,42.7,43.8388,42.7,43.2,391733,0
+PSN.US,D,20220822,000000,42.72,42.89,42,42.36,275091,0
+PSN.US,D,20220823,000000,42.45,42.82,42.22,42.67,323682,0
+PSN.US,D,20220824,000000,42.77,43.09,42.62,42.88,267614,0
+PSN.US,D,20220825,000000,42.96,43.49,42.86,42.94,256084,0
+PSN.US,D,20220826,000000,42.73,42.9,41.9301,42.01,226911,0
+PSN.US,D,20220829,000000,41.78,42.28,41.13,41.98,199326,0
+PSN.US,D,20220830,000000,42.05,42.11,41.21,41.42,362307,0
+PSN.US,D,20220831,000000,41.44,41.905,41.25,41.38,210023,0
+PSN.US,D,20220901,000000,41.35,41.35,40.77,41.06,289088,0
+PSN.US,D,20220902,000000,41.15,41.415,40.35,40.54,198339,0
+PSN.US,D,20220906,000000,40.4,40.98,40.38,40.89,287903,0
+PSN.US,D,20220907,000000,40.79,41.57,40.6,41.39,320790,0
+PSN.US,D,20220908,000000,41.29,41.615,40.96,41.43,260329,0
+PSN.US,D,20220909,000000,41.61,42.16,41.495,41.99,262811,0
+PSN.US,D,20220912,000000,42.04,42.23,41.83,42.09,227517,0
+PSN.US,D,20220913,000000,41.52,41.81,40.82,41.15,333642,0
+PSN.US,D,20220914,000000,41.33,41.99,40.94,41.78,488191,0
+PSN.US,D,20220915,000000,41.55,41.94,41.22,41.66,649473,0
+PSN.US,D,20220916,000000,41.16,41.39,40.55,40.8,1088581,0
+PSN.US,D,20220919,000000,40.5,41.85,40.5,41.7,505650,0
+PSN.US,D,20220920,000000,42.23,42.23,41.34,41.78,425907,0
+PSN.US,D,20220921,000000,42.05,42.605,41.71,41.73,579931,0
+PSN.US,D,20220922,000000,41.54,41.54,40.36,40.55,322469,0
+PSN.US,D,20220923,000000,40.12,40.19,38.67,39.35,331426,0
+PSN.US,D,20220926,000000,39.09,39.93,38.96,39.23,278715,0
+PSN.US,D,20220927,000000,39.6,39.9,38.8,39.04,357630,0
+PSN.US,D,20220928,000000,39.38,40.2,38.97,40.04,249752,0
+PSN.US,D,20220929,000000,39.87,39.87,38.97,39.33,193526,0
+PSN.US,D,20220930,000000,39.41,39.98,39.16,39.2,233552,0
+PSN.US,D,20221003,000000,39.56,40.8,39.4955,40.68,542187,0
+PSN.US,D,20221004,000000,40.97,41.71,40.97,41.55,331991,0
+PSN.US,D,20221005,000000,41.14,41.95,41.1,41.66,273128,0
+PSN.US,D,20221006,000000,41.47,42,41.29,41.52,220337,0
+PSN.US,D,20221007,000000,41.13,41.59,40.94,41.51,197293,0
+PSN.US,D,20221010,000000,41.93,42.27,41.58,41.66,251185,0
+PSN.US,D,20221011,000000,41.75,42.31,41.39,41.77,344237,0
+PSN.US,D,20221012,000000,41.6,41.6,40.49,40.58,226151,0
+PSN.US,D,20221013,000000,40.13,41.58,40.04,41.47,198963,0
+PSN.US,D,20221014,000000,41.5,41.62,40.38,40.52,180203,0
+PSN.US,D,20221017,000000,41.08,42,40.855,41.71,304546,0
+PSN.US,D,20221018,000000,41.75,43.13,41.65,42.95,339085,0
+PSN.US,D,20221019,000000,42.92,42.9788,42.1,42.78,275435,0
+PSN.US,D,20221020,000000,42.9,43.15,42.48,42.75,323550,0
+PSN.US,D,20221021,000000,42.82,43.63,42.2377,43.45,359862,0
+PSN.US,D,20221024,000000,43.79,44.18,43.56,44,410963,0
+PSN.US,D,20221025,000000,44.3,45,43.865,44.24,716932,0
+PSN.US,D,20221026,000000,44.42,44.79,44.23,44.38,459459,0
+PSN.US,D,20221027,000000,44.57,44.96,44.28,44.62,554178,0
+PSN.US,D,20221028,000000,44.86,46.44,44.523,46.34,740797,0
+PSN.US,D,20221031,000000,46.02,47.105,45.7,46.88,765174,0
+PSN.US,D,20221101,000000,47.2,47.41,46.46,46.64,394827,0
+PSN.US,D,20221102,000000,46.99,48.66,46.32,47.59,966623,0
+PSN.US,D,20221103,000000,47.69,48.4,47.28,47.67,804473,0
+PSN.US,D,20221104,000000,47.7,48.45,47.025,48.42,683997,0
+PSN.US,D,20221107,000000,48.42,49.749,47.66,49.37,595904,0
+PSN.US,D,20221108,000000,49.65,49.95,49.04,49.68,439237,0
+PSN.US,D,20221109,000000,49.21,49.81,48.84,49.06,435362,0
+PSN.US,D,20221110,000000,49.71,49.77,49.01,49.65,371249,0
+PSN.US,D,20221111,000000,49.83,50.15,48.43,48.53,491062,0
+PSN.US,D,20221114,000000,48.54,49.68,48.15,48.15,569945,0
+PSN.US,D,20221115,000000,48.45,48.66,47.78,47.9,761345,0
+PSN.US,D,20221116,000000,47.85,48.37,47.56,48.06,423689,0
+PSN.US,D,20221117,000000,47.45,48.34,47.26,48.23,328903,0
+PSN.US,D,20221118,000000,48.67,48.85,48.23,48.54,730060,0
+PSN.US,D,20221121,000000,48.43,49.38,48.16,49.09,424268,0
+PSN.US,D,20221122,000000,49.01,49.49,48.39,48.65,517413,0
+PSN.US,D,20221123,000000,48.54,49.07,47.87,48.05,422148,0
+PSN.US,D,20221125,000000,48.21,49.37,48.21,48.95,165969,0
+PSN.US,D,20221128,000000,48.63,48.99,48.01,48.19,492641,0
+PSN.US,D,20221129,000000,48.11,48.52,47.85,48.38,444963,0
+PSN.US,D,20221130,000000,48.6,49.53,48.27,49.5,457732,0
+PSN.US,D,20221201,000000,49,49.778,48.8801,49.23,424686,0
+PSN.US,D,20221202,000000,49.12,49.68,48.6234,49.29,371850,0
+PSN.US,D,20221205,000000,48.99,49.15,48.4,48.87,298401,0
+PSN.US,D,20221206,000000,48.93,48.93,47.97,48.59,273320,0
+PSN.US,D,20221207,000000,48.58,48.645,47.69,47.87,258626,0
+PSN.US,D,20221208,000000,48.2,48.315,47.53,47.93,373480,0
+PSN.US,D,20221209,000000,47.64,47.85,46.8,46.95,253207,0
+PSN.US,D,20221212,000000,47.31,47.49,46.7,47.14,272176,0
+PSN.US,D,20221213,000000,47.87,47.87,46.64,46.73,317343,0
+PSN.US,D,20221214,000000,46.85,47.58,46.77,47.36,398245,0
+PSN.US,D,20221215,000000,47.08,47.34,46.455,46.99,574126,0
+PSN.US,D,20221216,000000,46.68,47.04,45.83,46.63,745382,0
+PSN.US,D,20221219,000000,46.61,46.9,46.09,46.2,288646,0
+PSN.US,D,20221220,000000,45.97,46.51,45.64,45.91,317791,0
+PSN.US,D,20221221,000000,45.91,46.635,45.52,46.54,351880,0
+PSN.US,D,20221222,000000,46.34,46.44,45.24,45.99,295219,0
+PSN.US,D,20221223,000000,46.01,46.17,45.77,46.06,193251,0
+PSN.US,D,20221227,000000,46.25,46.32,45.88,45.98,165658,0
+PSN.US,D,20221228,000000,46.04,46.25,45.41,45.43,273515,0
+PSN.US,D,20221229,000000,45.54,46.42,45.47,45.93,205888,0
+PSN.US,D,20221230,000000,45.92,46.29,45.68,46.25,198214,0
+PSN.US,D,20230103,000000,44.82,45.51,44.56,45.22,572333,0
+PSN.US,D,20230104,000000,45.25,45.6485,44.75,44.95,327490,0
+PSN.US,D,20230105,000000,44.94,44.94,43.8,43.83,344372,0
+PSN.US,D,20230106,000000,44.09,44.78,43.94,44.11,294533,0
+PSN.US,D,20230109,000000,44.22,44.22,43.01,43.42,623670,0
+PSN.US,D,20230110,000000,43.65,43.98,43.05,43.85,717640,0
+PSN.US,D,20230111,000000,43.95,44.13,43.65,44.05,281322,0
+PSN.US,D,20230112,000000,44.43,44.87,44,44.83,271723,0
+PSN.US,D,20230113,000000,44.61,44.82,44.41,44.82,243688,0
+PSN.US,D,20230117,000000,44.92,45.08,43.99,44.05,431038,0
+PSN.US,D,20230118,000000,43.98,44.05,43.12,43.22,511918,0
+PSN.US,D,20230119,000000,43.02,43.455,42.02,42.09,541451,0
+PSN.US,D,20230120,000000,42.33,42.33,41.65,41.93,740393,0
+PSN.US,D,20230123,000000,42.05,42.95,41.8363,42.85,445036,0
+PSN.US,D,20230124,000000,42.49,43.025,42.49,42.85,444464,0
+PSN.US,D,20230125,000000,42.74,43.26,42.515,43.23,246970,0
+PSN.US,D,20230126,000000,43.47,43.7086,42.96,43.24,456394,0
+PSN.US,D,20230127,000000,43.31,43.5,42.45,42.81,346666,0
+PSN.US,D,20230130,000000,42.79,43.39,42.71,42.82,226629,0
+PSN.US,D,20230131,000000,42.96,43.52,42.69,43.52,385815,0
+PSN.US,D,20230201,000000,43.43,44.08,43.22,43.84,560642,0
+PSN.US,D,20230202,000000,43.96,44.47,43.53,44.21,1043458,0
+PSN.US,D,20230203,000000,44.24,44.92,44.1,44.68,1017789,0
+PSN.US,D,20230206,000000,44.7,44.94,44.28,44.57,362563,0
+PSN.US,D,20230207,000000,44.5,44.86,43.81,44.85,396822,0
+PSN.US,D,20230208,000000,44.74,45.19,44.64,45.09,413461,0
+PSN.US,D,20230209,000000,45.43,45.47,44.43,44.43,521588,0
+PSN.US,D,20230210,000000,44.44,45.59,44.1119,45.44,533473,0
+PSN.US,D,20230213,000000,45.33,45.8,45.24,45.53,381881,0
+PSN.US,D,20230214,000000,45.53,45.97,45.1,45.62,671894,0
+PSN.US,D,20230215,000000,45.04,45.04,43.36,43.65,1176299,0
+PSN.US,D,20230216,000000,43.23,44.57,43.15,44.17,684714,0
+PSN.US,D,20230217,000000,44.44,45.18,43.9,44.86,905703,0
+PSN.US,D,20230221,000000,44.71,44.7739,44.155,44.74,396540,0
+PSN.US,D,20230222,000000,45.17,45.84,44.87,45.75,986026,0
+PSN.US,D,20230223,000000,46.05,46.58,45.88,46.52,638409,0
+PSN.US,D,20230224,000000,46.44,46.89,46.19,46.84,544678,0
+PSN.US,D,20230227,000000,46.97,46.97,45.13,45.46,675310,0
+PSN.US,D,20230228,000000,45.4,45.73,45.005,45.03,695243,0
+PSN.US,D,20230301,000000,44.8,45.23,44.54,44.88,581542,0
+PSN.US,D,20230302,000000,44.67,45.31,44.62,45.2,407533,0
+PSN.US,D,20230303,000000,45.39,45.44,44.96,45.41,409331,0
+PSN.US,D,20230306,000000,45.4,45.73,44.99,45.2,346843,0
+PSN.US,D,20230307,000000,45.33,45.495,44.87,44.96,245521,0
+PSN.US,D,20230308,000000,44.87,44.88,43.675,44.07,437057,0
+PSN.US,D,20230309,000000,44.34,44.48,43.61,43.65,462310,0
+PSN.US,D,20230310,000000,43.37,43.7,43,43.19,453116,0
+PSN.US,D,20230313,000000,42.8,43.35,42.42,42.71,500560,0
+PSN.US,D,20230314,000000,43.5,43.66,42.605,42.82,800710,0
+PSN.US,D,20230315,000000,42.25,42.435,40.96,41.48,1007686,0
+PSN.US,D,20230316,000000,41.14,42.36,41.14,41.96,588652,0
+PSN.US,D,20230317,000000,41.83,42.05,40.61,40.89,1151889,0
+PSN.US,D,20230320,000000,41.24,41.69,40.87,40.9,781801,0
+PSN.US,D,20230321,000000,41.42,41.78,41.28,41.76,634954,0
+PSN.US,D,20230322,000000,41.84,42.12,41.39,41.42,507304,0
+PSN.US,D,20230323,000000,41.5,42.22,41.43,42.1,698158,0
+PSN.US,D,20230324,000000,42,42.885,41.83,42.87,456630,0
+PSN.US,D,20230327,000000,43.17,43.29,42.58,43.11,282470,0
+PSN.US,D,20230328,000000,44.83,45.95,44.135,44.18,1108835,0
+PSN.US,D,20230329,000000,44.36,44.875,44.28,44.76,503883,0
+PSN.US,D,20230330,000000,44.73,44.93,44.49,44.55,554771,0
+PSN.US,D,20230331,000000,44.68,44.9364,44.48,44.74,450479,0
+PSN.US,D,20230403,000000,44.71,45.6563,44.71,45.44,897632,0
+PSN.US,D,20230404,000000,45.33,45.72,44.9,45.12,356875,0
+PSN.US,D,20230405,000000,44.99,45.6,44.99,45.54,730770,0
+PSN.US,D,20230406,000000,45.67,46.16,45.6,45.86,370252,0
+PSN.US,D,20230410,000000,45.75,46.42,45.75,46.24,329596,0
+PSN.US,D,20230411,000000,46.5,46.53,45.83,45.92,348806,0
+PSN.US,D,20230412,000000,46.06,46.64,46.02,46.44,603217,0
+PSN.US,D,20230413,000000,46.5,46.9525,46.17,46.78,282770,0
+PSN.US,D,20230414,000000,46.64,46.825,45.92,46.08,510306,0
+PSN.US,D,20230417,000000,46.09,46.64,45.94,46.26,296012,0
+PSN.US,D,20230418,000000,46.31,46.72,46.18,46.43,272727,0
+PSN.US,D,20230419,000000,46.43,46.43,45.76,46.07,280618,0
+PSN.US,D,20230420,000000,46,46.08,45.38,45.77,387554,0
+PSN.US,D,20230421,000000,45.95,45.95,45.271,45.31,315026,0
+PSN.US,D,20230424,000000,45.28,45.52,44.69,44.79,320255,0
+PSN.US,D,20230425,000000,44.51,44.59,44.045,44.05,348611,0
+PSN.US,D,20230426,000000,43.71,43.89,43.05,43.18,399444,0
+PSN.US,D,20230427,000000,43.27,43.6839,43.14,43.55,294376,0
+PSN.US,D,20230428,000000,43.7,43.885,43.37,43.5,275920,0
+PSN.US,D,20230501,000000,43.41,44.25,43.19,43.72,394396,0
+PSN.US,D,20230502,000000,43.54,43.54,42.225,42.76,588818,0
+PSN.US,D,20230503,000000,44.5,45.77,43.6101,45.23,885292,0
+PSN.US,D,20230504,000000,44.95,45.005,43.55,44.16,482883,0
+PSN.US,D,20230505,000000,44.39,44.82,43.995,44.51,278997,0
+PSN.US,D,20230508,000000,44.51,44.69,43.69,44.06,371695,0
+PSN.US,D,20230509,000000,44.18,44.65,43.93,44.42,281010,0
+PSN.US,D,20230510,000000,44.76,45.05,44.36,45,367260,0
+PSN.US,D,20230511,000000,44.65,44.87,44.07,44.36,219900,0
+PSN.US,D,20230512,000000,44.56,44.77,44.03,44.34,198342,0
+PSN.US,D,20230515,000000,44.29,44.73,44.29,44.64,339421,0
+PSN.US,D,20230516,000000,44.85,45,44.48,44.51,326740,0
+PSN.US,D,20230517,000000,44.63,45.31,44.4301,45.03,365798,0
+PSN.US,D,20230518,000000,45,45.58,44.73,45.45,480022,0
+PSN.US,D,20230519,000000,45.63,45.65,44.51,44.51,437886,0
+PSN.US,D,20230522,000000,44.49,44.82,44.19,44.39,301161,0
+PSN.US,D,20230523,000000,44.35,44.37,43.47,43.57,437638,0
+PSN.US,D,20230524,000000,43.49,43.86,43.32,43.37,393185,0
+PSN.US,D,20230525,000000,43.4,43.5,42.79,43.23,361545,0
+PSN.US,D,20230526,000000,43.22,43.455,42.89,43.33,315115,0
+PSN.US,D,20230530,000000,43.46,43.84,43.21,43.74,266220,0
+PSN.US,D,20230531,000000,44.31,44.78,43.875,44.69,748695,0
+PSN.US,D,20230601,000000,44.83,45.06,44.11,44.93,347990,0
+PSN.US,D,20230602,000000,45.3,46.14,45.04,45.98,703495,0
+PSN.US,D,20230605,000000,46,46.24,45.69,45.88,680910,0
+PSN.US,D,20230606,000000,45.72,46.56,45.72,46.39,483137,0
+PSN.US,D,20230607,000000,46.34,46.79,46.17,46.63,405903,0
+PSN.US,D,20230608,000000,46.59,46.99,46.43,46.89,245186,0
+PSN.US,D,20230609,000000,47,47,46.521,46.82,173341,0
+PSN.US,D,20230612,000000,47,47.25,46.83,47.09,338215,0
+PSN.US,D,20230613,000000,47.24,47.88,47.01,47.79,353437,0
+PSN.US,D,20230614,000000,47.66,47.7499,47.21,47.71,352909,0
+PSN.US,D,20230615,000000,47.45,47.72,47.09,47.44,1046041,0
+PSN.US,D,20230616,000000,47.75,48.4,47.37,47.79,943676,0
+PSN.US,D,20230620,000000,47.5,47.94,47.32,47.83,428136,0
+PSN.US,D,20230621,000000,47.8,48.29,47.485,48.2,398437,0
+PSN.US,D,20230622,000000,48.14,48.34,47.8,48.27,276878,0
+PSN.US,D,20230623,000000,48.07,48.175,47.02,47.28,1789814,0
+PSN.US,D,20230626,000000,47.05,47.66,46.68,47.45,335839,0
+PSN.US,D,20230627,000000,47.31,48.25,47.31,47.85,309879,0
+PSN.US,D,20230628,000000,47.95,47.95,47.4965,47.74,200389,0
+PSN.US,D,20230629,000000,47.71,48.4,47.7,48.28,276036,0
+PSN.US,D,20230630,000000,48.33,48.44,48.12,48.14,276051,0
+PSN.US,D,20230703,000000,47.79,48.4386,47.79,48.19,108456,0
+PSN.US,D,20230705,000000,47.83,47.98,47.49,47.83,297147,0
+PSN.US,D,20230706,000000,47.69,47.74,47.2,47.36,184906,0
+PSN.US,D,20230707,000000,47.17,47.605,46.85,47.31,479673,0
+PSN.US,D,20230710,000000,47.25,47.97,47.25,47.76,260100,0
+PSN.US,D,20230711,000000,47.72,48.23,47.685,48.2,192434,0
+PSN.US,D,20230712,000000,48.4,48.41,47.77,47.78,192357,0
+PSN.US,D,20230713,000000,47.83,47.957,47.525,47.59,439013,0
+PSN.US,D,20230714,000000,47.71,47.71,47.12,47.47,256395,0
+PSN.US,D,20230717,000000,47.55,47.84,47.44,47.64,171251,0
+PSN.US,D,20230718,000000,47.67,48,47.55,47.71,229726,0
+PSN.US,D,20230719,000000,47.95,48,47.22,47.39,494604,0
+PSN.US,D,20230720,000000,47.47,47.65,47.36,47.64,194010,0
+PSN.US,D,20230721,000000,47.75,47.93,47.37,47.4,231274,0
+PSN.US,D,20230724,000000,47.38,47.7,47.27,47.45,234805,0
+PSN.US,D,20230725,000000,47.2,48.11,46.97,48.09,426387,0
+PSN.US,D,20230726,000000,48.25,48.3405,47.88,47.95,240968,0
+PSN.US,D,20230727,000000,48.03,48.03,47.23,47.31,248473,0
+PSN.US,D,20230728,000000,48.45,49.58,48.2491,49.4,639072,0
+PSN.US,D,20230731,000000,49.4,50.1,49.14,49.42,606262,0
+PSN.US,D,20230801,000000,49.1,49.94,49.1,49.51,639482,0
+PSN.US,D,20230802,000000,50.5,54.86,50.478,54.42,1773962,0
+PSN.US,D,20230803,000000,54.42,54.42,53.415,53.99,1578081,0
+PSN.US,D,20230804,000000,54.31,54.89,53.64,53.85,1239445,0
+PSN.US,D,20230807,000000,54.49,55.28,54.38,54.54,507040,0
+PSN.US,D,20230808,000000,54.82,55.04,54.03,54.69,453314,0
+PSN.US,D,20230809,000000,54.63,54.97,54.37,54.63,362436,0
+PSN.US,D,20230810,000000,54.46,54.88,53.87,54.19,429111,0
+PSN.US,D,20230811,000000,54.48,55.08,54.43,54.72,422187,0
+PSN.US,D,20230814,000000,56.01,56.1633,55.04,55.31,585779,0
+PSN.US,D,20230815,000000,55.12,56.039,55.12,55.78,770931,0
+PSN.US,D,20230816,000000,55.83,56.12,55.52,55.56,380675,0
+PSN.US,D,20230817,000000,55.71,55.8875,54.84,54.86,699756,0
+PSN.US,D,20230818,000000,54.88,55.61,54.8,55.45,518369,0
+PSN.US,D,20230821,000000,55.38,56.1291,55.345,55.91,461555,0
+PSN.US,D,20230822,000000,55.92,56.15,55.8151,55.94,268111,0
+PSN.US,D,20230823,000000,56.28,57.07,56.28,56.65,577351,0
+PSN.US,D,20230824,000000,56.49,56.86,56.3,56.34,495387,0
+PSN.US,D,20230825,000000,56.54,56.82,56.06,56.29,325713,0
+PSN.US,D,20230828,000000,56.18,57.07,56.18,56.98,327987,0
+PSN.US,D,20230829,000000,56.96,56.98,56.11,56.54,379939,0
+PSN.US,D,20230830,000000,56.65,57.27,56.58,56.86,245212,0
+PSN.US,D,20230831,000000,56.87,57.45,56.86,57.02,418674,0
+PSN.US,D,20230901,000000,57.23,57.49,57.07,57.19,307963,0
+PSN.US,D,20230905,000000,57.12,57.17,56.37,56.64,605800,0
+PSN.US,D,20230906,000000,56.65,56.71,56.11,56.4,504755,0
+PSN.US,D,20230907,000000,56.39,56.57,55.45,55.5,994371,0
+PSN.US,D,20230908,000000,55.57,55.91,54.58,54.89,747742,0
+PSN.US,D,20230911,000000,54.42,54.89,53.88,54.81,896228,0
+PSN.US,D,20230912,000000,54.7,55.72,54.33,55.71,888849,0
+PSN.US,D,20230913,000000,55.6,55.74,55.04,55.54,639152,0
+PSN.US,D,20230914,000000,55.99,56.05,55.31,55.89,954066,0
+PSN.US,D,20230915,000000,55.6,55.67,54.97,55.47,2967872,0
+PSN.US,D,20230918,000000,55.46,56.86,55.37,56.25,553801,0
+PSN.US,D,20230919,000000,56.16,56.4,55.85,56.19,340802,0
+PSN.US,D,20230920,000000,56.25,56.63,55.82,55.95,365522,0
+PSN.US,D,20230921,000000,55.85,55.85,54.825,54.97,944351,0
+PSN.US,D,20230922,000000,55.03,55.4,54.65,54.69,295554,0
+PSN.US,D,20230925,000000,54.68,55.12,54.525,54.84,417312,0
+PSN.US,D,20230926,000000,54.67,54.85,53.93,54.05,391822,0
+PSN.US,D,20230927,000000,54.19,54.53,54.0001,54.09,360717,0
+PSN.US,D,20230928,000000,54.1,54.83,54.1,54.59,376388,0
+PSN.US,D,20230929,000000,54.76,54.79,54.22,54.35,928377,0
+PSN.US,D,20231002,000000,54.22,54.79,54.22,54.45,460047,0
+PSN.US,D,20231003,000000,54.37,54.575,53.56,53.92,582970,0
+PSN.US,D,20231004,000000,53.9,54.55,53.7,54.48,568285,0
+PSN.US,D,20231005,000000,54.5,54.8927,54.5,54.68,495748,0
+PSN.US,D,20231006,000000,54.61,55.21,54.46,54.89,733482,0
+PSN.US,D,20231009,000000,55.36,56.7,55.245,56.45,585088,0
+PSN.US,D,20231010,000000,56.75,57.0723,56.4,56.42,912871,0
+PSN.US,D,20231011,000000,56.58,57.82,56.56,57.72,1064615,0
+PSN.US,D,20231012,000000,58,58.55,57.5,57.83,984241,0
+PSN.US,D,20231013,000000,57.8,57.805,56.84,57.58,680670,0
+PSN.US,D,20231016,000000,57.78,58.81,57.28,58.02,898000,0
+PSN.US,D,20231017,000000,58.11,58.865,57.93,58.01,408809,0
+PSN.US,D,20231018,000000,57.8,58.27,57.37,57.65,731883,0
+PSN.US,D,20231019,000000,57.73,58.32,57.52,57.93,866367,0
+PSN.US,D,20231020,000000,57.81,57.81,56.93,56.95,718997,0
+PSN.US,D,20231023,000000,57.06,57.67,56.84,56.85,598901,0
+PSN.US,D,20231024,000000,57.16,57.2397,56.31,56.33,622356,0
+PSN.US,D,20231025,000000,56.41,56.67,55.88,56.26,544525,0
+PSN.US,D,20231026,000000,56.31,56.69,55.66,55.8,693058,0
+PSN.US,D,20231027,000000,55.72,56.08,55.215,55.5,584018,0
+PSN.US,D,20231030,000000,55.78,56.19,55.375,55.85,781473,0
+PSN.US,D,20231031,000000,56.04,57.13,56.04,56.55,727003,0
+PSN.US,D,20231101,000000,58.43,61.7255,58,61.07,2264627,0
+PSN.US,D,20231102,000000,61.24,61.66,60.38,60.98,1453672,0
+PSN.US,D,20231103,000000,61.5,62.06,61.2749,61.62,954230,0
+PSN.US,D,20231106,000000,61.77,61.99,61.09,61.65,1353018,0
+PSN.US,D,20231107,000000,61.91,62.4,61.34,61.69,710995,0
+PSN.US,D,20231108,000000,61.62,61.86,61.2,61.4,458873,0
+PSN.US,D,20231109,000000,61.79,62.005,61.28,61.87,688215,0
+PSN.US,D,20231110,000000,62.02,62.97,61.9,62.6,1141684,0
+PSN.US,D,20231113,000000,62.72,63.5,62.45,63.08,1081712,0
+PSN.US,D,20231114,000000,63.34,63.825,62.76,63.61,1199094,0
+PSN.US,D,20231115,000000,63.46,63.68,62.31,62.33,773535,0
+PSN.US,D,20231116,000000,62.75,63.02,62.33,62.59,784147,0
+PSN.US,D,20231117,000000,62.66,62.92,62.38,62.43,460152,0
+PSN.US,D,20231120,000000,62.37,62.88,62.28,62.8,401769,0
+PSN.US,D,20231121,000000,62.66,63.09,62.5,62.92,688145,0
+PSN.US,D,20231122,000000,63.16,63.65,63.08,63.24,433793,0
+PSN.US,D,20231124,000000,63.18,63.555,63.05,63.47,144133,0
+PSN.US,D,20231127,000000,63.21,63.49,62.95,63.27,387148,0
+PSN.US,D,20231128,000000,63.26,63.4,62.3,62.35,644618,0
+PSN.US,D,20231129,000000,62.65,62.9,61.73,62.18,919815,0
+PSN.US,D,20231130,000000,62.12,62.44,61.919,62.29,521859,0
+PSN.US,D,20231201,000000,62.25,63.58,62.125,63.48,522964,0
+PSN.US,D,20231204,000000,63.72,64.63,63.54,64.63,619587,0
+PSN.US,D,20231205,000000,64.28,64.32,63.76,63.98,526433,0
+PSN.US,D,20231206,000000,64.02,64.3,63.11,63.16,340451,0
+PSN.US,D,20231207,000000,63.23,63.52,62.68,63.02,424062,0
+PSN.US,D,20231208,000000,63.14,63.345,62.5,62.96,348210,0
+PSN.US,D,20231211,000000,63.1,63.62,62.97,63.07,481067,0
+PSN.US,D,20231212,000000,62.99,63.765,62.84,63.74,651544,0
+PSN.US,D,20231213,000000,63.85,64.13,63.41,63.64,381237,0
+PSN.US,D,20231214,000000,64,64.19,61.56,62.04,1402204,0
+PSN.US,D,20231215,000000,61.85,62.59,61.1004,61.94,843407,0
+PSN.US,D,20231218,000000,62.25,62.63,61.745,62.15,709856,0
+PSN.US,D,20231219,000000,62.6,62.69,62.15,62.36,631179,0
+PSN.US,D,20231220,000000,62.36,63.19,62.2,62.21,545719,0
+PSN.US,D,20231221,000000,62.53,63.105,62.19,62.89,361802,0
+PSN.US,D,20231222,000000,63.07,63.7,62.98,63.18,421712,0
+PSN.US,D,20231226,000000,63.37,63.37,62.78,62.89,227223,0
+PSN.US,D,20231227,000000,62.84,63.11,62.43,62.95,229306,0
+PSN.US,D,20231228,000000,62.86,63.095,62.64,62.87,246317,0
+PSN.US,D,20231229,000000,62.68,62.96,62.47,62.71,272031,0
+PSN.US,D,20240102,000000,62.25,62.89,62.23,62.6,302258,0
+PSN.US,D,20240103,000000,62.24,62.555,61.355,61.57,416693,0
+PSN.US,D,20240104,000000,61.89,62.17,61.512,61.59,545384,0
+PSN.US,D,20240105,000000,61.73,61.83,61.4001,61.66,347484,0
+PSN.US,D,20240108,000000,61.96,62.73,61.67,62.67,449347,0
+PSN.US,D,20240109,000000,62.47,62.98,62.13,62.94,413880,0
+PSN.US,D,20240110,000000,63.26,63.5593,63.1,63.46,507606,0
+PSN.US,D,20240111,000000,63.52,63.95,63.12,63.49,527185,0
+PSN.US,D,20240112,000000,64,65.27,63.7763,65.22,700881,0
+PSN.US,D,20240116,000000,66.78,67.12,64.83,64.88,720251,0
+PSN.US,D,20240117,000000,64.74,65.56,64.45,65.15,660782,0
+PSN.US,D,20240118,000000,65.42,66.31,65.27,66.15,615977,0
+PSN.US,D,20240119,000000,66.39,66.5469,65.29,66.06,511964,0
+PSN.US,D,20240122,000000,66.39,66.87,66.2736,66.45,417157,0
+PSN.US,D,20240123,000000,66.68,66.97,65.53,65.89,466953,0
+PSN.US,D,20240124,000000,66.05,66.5,65.48,65.6,327269,0
+PSN.US,D,20240125,000000,66.34,66.46,64.61,65.36,509696,0
+PSN.US,D,20240126,000000,65.8,66.63,65.785,66.36,906826,0
+PSN.US,D,20240129,000000,66.2,66.6,65.4213,66.34,482766,0
+PSN.US,D,20240130,000000,66.31,66.59,65.48,65.85,1188992,0
+PSN.US,D,20240131,000000,66,66.84,65.08,65.15,533776,0
+PSN.US,D,20240201,000000,65.08,65.68,64.89,65.5,502826,0
+PSN.US,D,20240202,000000,65.36,65.69,64.81,65.61,439867,0
+PSN.US,D,20240205,000000,65.26,65.61,64.33,65.16,380223,0
+PSN.US,D,20240206,000000,65.16,65.84,64.9,65.83,313485,0
+PSN.US,D,20240207,000000,65.89,66.49,65.76,65.81,477742,0
+PSN.US,D,20240208,000000,65.81,67.31,65.45,67.03,543494,0
+PSN.US,D,20240209,000000,67.44,67.965,67.25,67.87,1067078,0
+PSN.US,D,20240212,000000,68.1,68.55,67.74,68.25,641111,0
+PSN.US,D,20240213,000000,67.59,68.21,67.18,67.45,661696,0
+PSN.US,D,20240214,000000,73.83,73.83,70.4,72.41,2411521,0
+PSN.US,D,20240215,000000,73.22,74.96,73.22,74.37,1085789,0
+PSN.US,D,20240216,000000,74.42,75.91,73.5812,74.9,1169631,0
+PSN.US,D,20240220,000000,74.9,75.9299,74.32,74.95,723014,0
+PSN.US,D,20240221,000000,74.56,75.72,74.25,75.29,661016,0
+PSN.US,D,20240222,000000,76.41,79.48,75.58,79.44,4736874,0
+PSN.US,D,20240223,000000,79.54,79.99,78,79.27,2328818,0
+PSN.US,D,20240226,000000,79.77,81.27,79.455,80.54,1873453,0
+PSN.US,D,20240227,000000,80.48,81.92,80.02,80.98,1413223,0
+PSN.US,D,20240228,000000,81.28,81.87,80.6,81.17,1272654,0
+PSN.US,D,20240229,000000,81.5,81.96,80.06,80.61,1619083,0
+PSN.US,D,20240301,000000,80.65,81.485,80.3,80.82,1235633,0
+PSN.US,D,20240304,000000,81.96,84.19,81.52,82.84,1425920,0
+PSN.US,D,20240305,000000,82.82,84.0845,82.45,83.11,922135,0
+PSN.US,D,20240306,000000,83.48,84.15,83.02,83.39,611034,0
+PSN.US,D,20240307,000000,83.3,83.955,82.27,82.77,901324,0
+PSN.US,D,20240308,000000,83.08,83.4599,80.84,81.42,529142,0
+PSN.US,D,20240311,000000,80.93,81.42,79.26,80.33,946871,0
+PSN.US,D,20240312,000000,80.71,81.32,80.1,81.12,627585,0
+PSN.US,D,20240313,000000,80.81,82.58,80.8,82.45,1016735,0
+PSN.US,D,20240314,000000,82.6,82.66,81.143,81.4,687573,0
+PSN.US,D,20240315,000000,81.11,81.87,81.02,81.57,654767,0
+PSN.US,D,20240318,000000,81.71,81.91,80.92,81.1,575819,0
+PSN.US,D,20240319,000000,81.11,81.48,80.57,81.14,763402,0
+PSN.US,D,20240320,000000,81.12,81.84,80.79,81.7,518644,0
+PSN.US,D,20240321,000000,82.21,83.36,81.7,83.27,836374,0
+PSN.US,D,20240322,000000,83.36,83.96,82.28,82.31,549241,0
+PSN.US,D,20240325,000000,82.42,82.69,81.54,82.34,2637156,0
+PSN.US,D,20240326,000000,82.42,82.94,80.92,81.24,2634155,0
+PSN.US,D,20240327,000000,81.8,82.78,81.19,82.68,2331138,0
+PSN.US,D,20240328,000000,82.54,83.81,82.34,82.95,1002735,0
+PSN.US,D,20240401,000000,83.28,83.97,82.94,83.2,573580,0
+PSN.US,D,20240402,000000,83.08,83.79,82.52,82.59,743383,0
+PSN.US,D,20240403,000000,82.16,82.92,82.01,82.43,895750,0
+PSN.US,D,20240404,000000,83.33,83.79,82.65,83.01,1084677,0
+PSN.US,D,20240405,000000,82.88,84.99,82.88,84.28,1044187,0
+PSN.US,D,20240408,000000,84.45,85.44,83.63,83.69,866713,0
+PSN.US,D,20240409,000000,83.69,83.71,80.04,80.48,1181224,0
+PSN.US,D,20240410,000000,79.67,81.055,79,80.27,931415,0
+PSN.US,D,20240411,000000,80.69,81.1,80.03,80.67,394538,0
+PSN.US,D,20240412,000000,80.49,80.9,79.96,80.41,494675,0
+PSN.US,D,20240415,000000,81,81.23,78.53,78.91,735959,0
+PSN.US,D,20240416,000000,79.14,79.21,78.18,78.94,635175,0
+PSN.US,D,20240417,000000,79.28,79.49,78.36,78.56,517634,0
+PSN.US,D,20240418,000000,78.63,79.33,77.46,77.8,607523,0
+PSN.US,D,20240419,000000,77.8,77.89,77.14,77.49,691296,0
+PSN.US,D,20240422,000000,77.89,78.52,77.33,77.88,452942,0
+PSN.US,D,20240423,000000,78.34,79.48,78.26,79.32,434045,0
+PSN.US,D,20240424,000000,79.88,79.92,78.66,78.9,341148,0
+PSN.US,D,20240425,000000,78.41,79.86,77.76,79.28,474748,0
+PSN.US,D,20240426,000000,79.06,80.16,78.825,79.73,430153,0
+PSN.US,D,20240429,000000,80,80.55,79.15,79.36,595913,0
+PSN.US,D,20240430,000000,79.37,79.9,78.48,78.51,796569,0
+PSN.US,D,20240501,000000,80,80.265,74.04,77.63,2363790,0
+PSN.US,D,20240502,000000,78.54,78.89,76.65,77.3,1255238,0
+PSN.US,D,20240503,000000,78.8,79.15,77.32,78.47,801569,0
+PSN.US,D,20240506,000000,78.57,79.86,78.5,79.6,801298,0
+PSN.US,D,20240507,000000,79.01,79.515,78.08,78.25,595641,0
+PSN.US,D,20240508,000000,78.24,78.625,77.03,77.6,725778,0
+PSN.US,D,20240509,000000,77.37,77.37,76.45,77.01,880421,0
+PSN.US,D,20240510,000000,77.48,78.63,77.08,78.58,957643,0
+PSN.US,D,20240513,000000,78.71,78.8,76.69,76.76,590658,0
+PSN.US,D,20240514,000000,76.52,77.05,75.73,76.83,753144,0
+PSN.US,D,20240515,000000,77.01,78.26,76.8,77.4,818856,0
+PSN.US,D,20240516,000000,77.25,78,76.44,76.55,766036,0
+PSN.US,D,20240517,000000,76.66,77.1,76.09,76.51,515086,0
+PSN.US,D,20240520,000000,76.52,77.27,76.4658,77.21,441934,0
+PSN.US,D,20240521,000000,77.27,77.755,76.76,77.13,469879,0
+PSN.US,D,20240522,000000,77.05,77.32,76.69,77.1,854877,0
+PSN.US,D,20240523,000000,77.65,78.69,77.22,77.49,729932,0
+PSN.US,D,20240524,000000,78.13,79.63,77.67,79.25,822374,0
+PSN.US,D,20240528,000000,79.65,79.73,77.255,77.37,745131,0
+PSN.US,D,20240529,000000,76.79,77.74,76.66,77.7,725272,0
+PSN.US,D,20240530,000000,77.3,77.96,76.5,76.68,870005,0
+PSN.US,D,20240531,000000,76.82,77.46,74.4,76.15,1063681,0
+PSN.US,D,20240603,000000,76.31,76.31,72.51,74.83,1053719,0
+PSN.US,D,20240604,000000,74.72,74.835,73.97,74.28,706080,0
+PSN.US,D,20240605,000000,74.67,74.81,73.72,74.59,592651,0
+PSN.US,D,20240606,000000,74.73,75.42,73.68,74.01,578532,0
+PSN.US,D,20240607,000000,74.19,76.4,73.26,74.52,1238288,0
+PSN.US,D,20240610,000000,74.09,75.94,73.85,75.3,713919,0
+PSN.US,D,20240611,000000,75.13,76.02,73.87,75.59,571664,0
+PSN.US,D,20240612,000000,76.19,77.46,76.04,76.94,745627,0
+PSN.US,D,20240613,000000,76.84,76.84,75.08,76.39,832066,0
+PSN.US,D,20240614,000000,75.65,76.58,75.04,76.31,574118,0
+PSN.US,D,20240617,000000,76.23,76.92,75.65,76.82,436297,0
+PSN.US,D,20240618,000000,76.65,78.45,76.23,77.74,510471,0
+PSN.US,D,20240620,000000,78.47,79.47,78.17,78.63,831257,0
+PSN.US,D,20240621,000000,78.55,78.84,77.71,78.09,999655,0
+PSN.US,D,20240624,000000,78.32,79.775,78.05,79.49,507795,0
+PSN.US,D,20240625,000000,81.45,82,80,81.28,1189532,0
+PSN.US,D,20240626,000000,80.77,82.19,80.62,81.18,858773,0
+PSN.US,D,20240627,000000,81.4,82.2,80.48,81.99,673949,0
+PSN.US,D,20240628,000000,82.45,83.17,81.255,81.81,6002725,0
+PSN.US,D,20240701,000000,82.11,82.6,80.18,80.2,731266,0
+PSN.US,D,20240702,000000,80.02,80.7,79.55,79.98,926731,0
+PSN.US,D,20240703,000000,79.98,80.72,79.44,80.61,246760,0
+PSN.US,D,20240705,000000,80.1,80.5224,79.17,79.64,533457,0
+PSN.US,D,20240708,000000,79.97,80.36,78.6,78.69,535800,0
+PSN.US,D,20240709,000000,78.59,78.8011,77.88,78.13,483600,0
+PSN.US,D,20240710,000000,78.38,79.41,78.04,79.4,476628,0
+PSN.US,D,20240711,000000,79.9,79.938,78.57,79.42,928333,0
+PSN.US,D,20240712,000000,79.88,80.3,78.7,78.87,702741,0
+PSN.US,D,20240715,000000,79.35,80,77.775,77.8,788221,0
+PSN.US,D,20240716,000000,78.32,80.21,78.29,80.14,826775,0
+PSN.US,D,20240717,000000,79.69,79.75,77.01,77.02,724268,0
+PSN.US,D,20240718,000000,77.17,77.665,76.67,76.75,601198,0
+PSN.US,D,20240719,000000,77.06,77.6,76.53,77.48,471042,0
+PSN.US,D,20240722,000000,77.61,78.63,77.37,78.41,436025,0
+PSN.US,D,20240723,000000,78.45,79.66,78.058,79.26,603427,0
+PSN.US,D,20240724,000000,78.88,79.09,77.56,77.81,574976,0
+PSN.US,D,20240725,000000,77.88,78.575,77.1211,77.75,700864,0
+PSN.US,D,20240726,000000,78.18,78.18,76.08,76.52,1116111,0
+PSN.US,D,20240729,000000,76.97,77.71,76.305,77.69,763992,0
+PSN.US,D,20240730,000000,78,78.7,76.41,77.18,1714952,0
+PSN.US,D,20240731,000000,83.63,91.44,83.63,91.37,4126849,0
+PSN.US,D,20240801,000000,90.64,91.31,87.5,88.53,1970240,0
+PSN.US,D,20240802,000000,87.13,89.56,86.19,88.82,1065111,0
+PSN.US,D,20240805,000000,85.92,90,85.3,89.16,1222112,0
+PSN.US,D,20240806,000000,89.59,91.36,88.85,89.28,795422,0
+PSN.US,D,20240807,000000,90.5,90.5,88.48,88.51,1046801,0
+PSN.US,D,20240808,000000,89.72,92.37,89.37,91.65,841836,0
+PSN.US,D,20240809,000000,91.72,92.99,91.52,92.82,846752,0
+PSN.US,D,20240812,000000,92.84,93.69,92.2,92.8,802575,0
+PSN.US,D,20240813,000000,93.27,93.745,91.92,92.73,754525,0
+PSN.US,D,20240814,000000,92.73,93.37,91.8587,93.34,783332,0
+PSN.US,D,20240815,000000,93.39,93.5,92.49,93.09,378286,0
+PSN.US,D,20240816,000000,92.95,93.93,92.33,93.11,588759,0
+PSN.US,D,20240819,000000,93.24,94.33,93.24,93.97,695714,0
+PSN.US,D,20240820,000000,94.1,94.5,93.23,94.05,418780,0
+PSN.US,D,20240821,000000,94.07,95.65,93.755,95.34,638206,0
+PSN.US,D,20240822,000000,95.34,95.88,94.43,94.75,413454,0
+PSN.US,D,20240823,000000,95.21,95.25,93.93,94.61,737368,0
+PSN.US,D,20240826,000000,94.88,95.535,94.23,94.67,466533,0
+PSN.US,D,20240827,000000,94.3,95.34,94.205,94.85,443494,0
+PSN.US,D,20240828,000000,94.8,95.2037,93.375,94.24,515451,0
+PSN.US,D,20240829,000000,94.45,95.405,93.92,94.31,436311,0
+PSN.US,D,20240830,000000,94.3,95.5,93.82,95.46,503168,0
+PSN.US,D,20240903,000000,95.01,95.27,93.0179,93.44,771914,0
+PSN.US,D,20240904,000000,92.68,93.54,91.98,93.37,441345,0
+PSN.US,D,20240905,000000,93.34,93.59,92.8,93.54,443345,0
+PSN.US,D,20240906,000000,93.51,94.17,91.17,91.89,662689,0
+PSN.US,D,20240909,000000,95.97,98.11,95.845,96.02,1997769,0
+PSN.US,D,20240910,000000,96.53,96.85,94.74,95.31,870235,0
+PSN.US,D,20240911,000000,94.76,96.01,93.795,95.14,679258,0
+PSN.US,D,20240912,000000,94.82,95.86,94.62,95.46,533512,0
+PSN.US,D,20240913,000000,95.97,98.63,95.65,98.22,1108339,0
+PSN.US,D,20240916,000000,99,100.08,97.7,97.76,822145,0
+PSN.US,D,20240917,000000,97.56,98.62,96.92,98.1,1240180,0
+PSN.US,D,20240918,000000,98.12,99.605,97.54,97.78,948876,0
+PSN.US,D,20240919,000000,98.63,100.18,97.68,99.92,1323566,0
+PSN.US,D,20240920,000000,99.19,101.69,98.61,99.89,7399556,0
+PSN.US,D,20240923,000000,99.7,101.56,99.7,101.35,930379,0
+PSN.US,D,20240924,000000,101.17,101.42,100.42,100.97,703429,0
+PSN.US,D,20240925,000000,101.33,102.955,100.97,102.9,856378,0
+PSN.US,D,20240926,000000,103.3,104.06,102.91,103.6,1389160,0
+PSN.US,D,20240927,000000,103.52,104.3299,103.1379,103.63,682689,0
+PSN.US,D,20240930,000000,103.96,104.3597,102.5,103.68,807273,0
+PSN.US,D,20241001,000000,103.76,104.87,103.18,104.8,1128949,0
+PSN.US,D,20241002,000000,104.51,105.81,104.1107,105.49,580991,0
+PSN.US,D,20241003,000000,105.58,106.805,105.27,105.91,915078,0
+PSN.US,D,20241004,000000,106.86,107,106.105,106.7,578282,0
+PSN.US,D,20241007,000000,106.67,106.9547,105.37,106.09,838866,0
+PSN.US,D,20241008,000000,106.78,107.67,106.217,106.89,769018,0
+PSN.US,D,20241009,000000,107.02,107.51,106.75,107.21,641828,0
+PSN.US,D,20241010,000000,106.69,107.04,104.17,105.08,838506,0
+PSN.US,D,20241011,000000,105.07,107.09,104.7564,107.05,722630,0
+PSN.US,D,20241014,000000,107.05,108.1,106.88,107.83,392888,0
+PSN.US,D,20241015,000000,108.02,109.2598,107.72,108.6,885668,0
+PSN.US,D,20241016,000000,109.27,109.5469,108.05,108.14,619309,0
+PSN.US,D,20241017,000000,108.67,109,107.88,108.27,400178,0
+PSN.US,D,20241018,000000,108.24,108.36,107.21,107.98,440646,0
+PSN.US,D,20241021,000000,107.22,107.55,105.9,107.43,826095,0
+PSN.US,D,20241022,000000,106.89,108.03,106.55,107.42,614979,0
+PSN.US,D,20241023,000000,106.05,106.93,103.9534,104.38,971744,0
+PSN.US,D,20241024,000000,105.83,105.885,104.08,104.41,844205,0
+PSN.US,D,20241025,000000,105.06,105.6,103.89,104.21,731980,0
+PSN.US,D,20241028,000000,104.6,105.12,104.21,104.69,674065,0
+PSN.US,D,20241029,000000,105.05,105.53,103.92,105.03,899125,0
+PSN.US,D,20241030,000000,108.64,112.19,104.57,110,1987316,0
+PSN.US,D,20241031,000000,110,111.145,108.1,108.16,910653,0
+PSN.US,D,20241101,000000,109.03,109.955,107.82,108.69,822837,0
+PSN.US,D,20241104,000000,108.69,109.86,108.24,109.61,970218,0
+PSN.US,D,20241105,000000,109.73,111.91,109.08,111.38,706550,0
+PSN.US,D,20241106,000000,114.68,114.68,110.205,110.69,971932,0
+PSN.US,D,20241107,000000,111.11,111.74,110.17,110.27,619098,0
+PSN.US,D,20241108,000000,111.66,113.03,111,112.69,771869,0
+PSN.US,D,20241111,000000,113.6,114.2,113.155,113.31,476026,0
+PSN.US,D,20241112,000000,113.34,113.92,112.17,112.96,540809,0
+PSN.US,D,20241113,000000,113.255,114.19,111.98,112.01,412964,0
+PSN.US,D,20241114,000000,112.59,113,99.25,100.28,2946057,0
+PSN.US,D,20241115,000000,99.035,99.67,95.925,97.4,1831587,0
+PSN.US,D,20241118,000000,96.96,97.265,94.05,94.37,1854952,0
+PSN.US,D,20241119,000000,94.2,96.19,93.32,94.42,1524203,0
+PSN.US,D,20241120,000000,94.605,95.37,93.2331,95.3,763638,0
+PSN.US,D,20241121,000000,96,100.6899,95.06,99.39,1417430,0
+PSN.US,D,20241122,000000,99.61,99.87,98.21,99.05,778954,0
+PSN.US,D,20241125,000000,99.3447,99.3447,96.66,96.73,868792,0
+PSN.US,D,20241126,000000,97,98.25,96.0247,96.33,808297,0
+PSN.US,D,20241127,000000,96.62,97.349,95.41,95.86,605104,0
+PSN.US,D,20241129,000000,96.64,96.84,95.6,95.91,395188,0
+PSN.US,D,20241202,000000,95.91,96.78,95.29,95.98,723061,0
+PSN.US,D,20241203,000000,96.16,96.36,94.29,94.75,954415,0
+PSN.US,D,20241204,000000,94.75,101.92,94.75,99.05,1893141,0
+PSN.US,D,20241205,000000,99.05,100.455,97.815,98.88,949013,0
+PSN.US,D,20241206,000000,99.31,99.53,97.42,98.03,571064,0
+PSN.US,D,20241209,000000,98.505,98.66,96.52,96.78,975122,0
+PSN.US,D,20241210,000000,97.13,97.26,95.73,95.92,748916,0
+PSN.US,D,20241211,000000,96.1141,96.89,94.04,95.19,1233630,0
+PSN.US,D,20241212,000000,96.02,97.71,93.93,97,1001184,0
+PSN.US,D,20241213,000000,97.325,97.5676,95.65,96.56,521583,0
+PSN.US,D,20241216,000000,96.31,99.04,96.04,97.92,508569,0
+PSN.US,D,20241217,000000,97.39,97.45,95.58,96.33,650674,0
+PSN.US,D,20241218,000000,96.765,96.965,94.5,94.91,692895,0
+PSN.US,D,20241219,000000,95.87,96.42,94.23,95.1,796895,0
+PSN.US,D,20241220,000000,94,96.92,93.61,95.68,1525950,0
+PSN.US,D,20241223,000000,95.565,95.565,93.26,93.81,793087,0
+PSN.US,D,20241224,000000,93.44,93.76,92.6,93.43,323228,0
+PSN.US,D,20241226,000000,93.01,93.98,92.98,93.83,473964,0
+PSN.US,D,20241227,000000,93.6595,94.065,92.23,93.13,368044,0
+PSN.US,D,20241230,000000,92.1,93.64,91.5804,92.69,510508,0
+PSN.US,D,20241231,000000,92.69,93.485,92,92.25,512044,0
+PSN.US,D,20250102,000000,92.13,92.71,89.72,90.51,1233330,0
+PSN.US,D,20250103,000000,90.235,92.506,90.15,92.3,775249,0
+PSN.US,D,20250106,000000,92.5,94.0123,91.54,92.08,1060761,0
+PSN.US,D,20250107,000000,92.555,92.58,90.13,90.54,854709,0
+PSN.US,D,20250108,000000,91.12,91.98,89.65,91.86,893496,0
+PSN.US,D,20250110,000000,91.83,94.39,91.67,92.54,831184,0
+PSN.US,D,20250113,000000,91.4836,94.17,91.36,93.49,775996,0
+PSN.US,D,20250114,000000,93.92,94.53,93,94.47,828536,0
+PSN.US,D,20250115,000000,95.35,96,94.64,95.39,672393,0
+PSN.US,D,20250116,000000,95.61,95.6716,93.92,95.39,414206,0
+PSN.US,D,20250117,000000,95.74,96.36,94.98,95.23,678791,0
+PSN.US,D,20250121,000000,96.25,97.91,96.01,96.44,893118,0
+PSN.US,D,20250122,000000,97.65,97.65,94.17,94.86,949983,0
+PSN.US,D,20250123,000000,93,93.195,84.35,85.33,5647179,0
+PSN.US,D,20250124,000000,85.5456,86.64,83.335,83.79,2200801,0
+PSN.US,D,20250127,000000,83.92,85.68,83.3127,84.4,1248526,0
+PSN.US,D,20250128,000000,84.48,84.48,78.82,80.05,1974718,0
+PSN.US,D,20250129,000000,80.53,81.45,79.1,79.85,1588110,0
+PSN.US,D,20250130,000000,79.5,80.35,77.92,78.81,2020852,0
+PSN.US,D,20250131,000000,78.69,80.04,76.44,79.27,2367417,0
+PSN.US,D,20250203,000000,77.65,79.15,76.99,77.36,1439780,0
+PSN.US,D,20250204,000000,78.275,78.57,77.02,78.14,1197058,0
+PSN.US,D,20250205,000000,78.63,79.325,77.39,77.58,1145333,0
+PSN.US,D,20250206,000000,77.57,78.42,76.89,77.54,884814,0
+PSN.US,D,20250207,000000,77.48,78.005,76.82,76.91,1051702,0
+PSN.US,D,20250210,000000,77.03,78.59,77.03,77.97,1108419,0
+PSN.US,D,20250211,000000,77.74,78,75.87,76.84,1320052,0
+PSN.US,D,20250212,000000,75.96,77.52,75.495,75.95,839414,0
+PSN.US,D,20250213,000000,76.38,76.38,72.99,73.4,1389731,0
+PSN.US,D,20250214,000000,73.15,73.69,72.12,73.46,1401895,0
+PSN.US,D,20250218,000000,75.175,76.2099,73.11,73.5,1673560,0
+PSN.US,D,20250219,000000,62.36,67.445,61.705,65.08,5201898,0
+PSN.US,D,20250220,000000,64.53,64.99,59.9,61.95,4644579,0
+PSN.US,D,20250221,000000,61.24,61.29,57.86,59.49,2974261,0
+PSN.US,D,20250224,000000,59.5,59.74,57.22,58.75,2080747,0
+PSN.US,D,20250225,000000,58.76,61.11,58.615,60.24,1874351,0
+PSN.US,D,20250226,000000,60.74,61.68,58.72,59.08,1523656,0
+PSN.US,D,20250227,000000,59.15,59.57,58.07,58.94,1168063,0
+PSN.US,D,20250228,000000,58.45,59.5974,56.87,58.22,1324104,0
+PSN.US,D,20250303,000000,57.89,58.49,54.9,55.35,2094506,0
+PSN.US,D,20250304,000000,54.76,58.85,54.5595,57.51,2270205,0
+PSN.US,D,20250305,000000,58.08,59.59,57.81,58.38,1969135,0
+PSN.US,D,20250306,000000,57.71,58.2,56.2,57.42,1503223,0
+PSN.US,D,20250307,000000,57.23,61.44,56.8544,60.17,2161595,0
+PSN.US,D,20250310,000000,59.75,61.37,58.18,58.52,1808836,0
+PSN.US,D,20250311,000000,58.65,59.25,57.28,57.58,1298426,0
+PSN.US,D,20250312,000000,58.545,58.545,56.37,57.41,1368477,0
+PSN.US,D,20250313,000000,56.6,57.28,56.29,56.65,1495081,0
+PSN.US,D,20250314,000000,58.02,58.475,56.8,58.22,1542042,0
+PSN.US,D,20250317,000000,58.5,60.32,57.99,59.22,952237,0
+PSN.US,D,20250318,000000,59.085,60.3,57.89,60.08,1100146,0
+PSN.US,D,20250319,000000,60.19,61.3,60.05,60.85,1347007,0
+PSN.US,D,20250320,000000,60.01,60.76,58.39,59.02,1113003,0
+PSN.US,D,20250321,000000,58.59,59.39,57.57,59.05,1254624,0
+PSN.US,D,20250324,000000,59.385,60.6,59.165,60.46,891936,0
+PSN.US,D,20250325,000000,61.5,62.305,61.0758,61.56,1076033,0
+PSN.US,D,20250326,000000,61.7,62.07,60.895,61.19,1049054,0
+PSN.US,D,20250327,000000,60.75,61.67,60.3,60.55,666163,0
+PSN.US,D,20250328,000000,60.1,60.55,59.115,59.42,599101,0
+PSN.US,D,20250331,000000,58,59.85,57.87,59.21,851080,0
+PSN.US,D,20250401,000000,59.475,59.99,58.75,59.56,818466,0
+PSN.US,D,20250402,000000,59,64.23,58.65,63.05,2805250,0
+PSN.US,D,20250403,000000,60.8,62.51,59.78,61.08,1797919,0
+PSN.US,D,20250404,000000,59.775,61.01,57.9,58.88,1601634,0
+PSN.US,D,20250407,000000,56.58,60.04,56.27,58.88,1542931,0
+PSN.US,D,20250408,000000,60.29,61.43,58.82,59.36,1769231,0
+PSN.US,D,20250409,000000,57.5045,64.49,57.5045,63.15,2581863,0
+PSN.US,D,20250410,000000,62.13,63.94,61.4965,63.27,1527098,0
+PSN.US,D,20250411,000000,62.975,65.13,61.9,64.61,1125304,0
+PSN.US,D,20250414,000000,64.99,65.13,63.63,64.92,1071288,0
+PSN.US,D,20250415,000000,64.85,64.9,63.16,64.08,1143674,0
+PSN.US,D,20250416,000000,64.03,65.31,63.925,64.53,1260964,0
+PSN.US,D,20250417,000000,64.25,65.7,64.21,65.12,1255618,0
+PSN.US,D,20250421,000000,64.905,65.38,62.48,63.04,786065,0
+PSN.US,D,20250422,000000,63.702,64.34,62.95,64.08,949461,0
+PSN.US,D,20250423,000000,65.83,66.57,64.74,65.07,959097,0
+PSN.US,D,20250424,000000,65.68,67.82,65.37,67.33,1619727,0
+PSN.US,D,20250425,000000,67.495,68.04,66.64,67.61,1096022,0
+PSN.US,D,20250428,000000,67.78,68.57,67.115,68.32,1750653,0
+PSN.US,D,20250429,000000,68.195,69.135,67.8217,68.66,1755022,0
+PSN.US,D,20250430,000000,68.8,71.095,64.91,66.86,3242216,0
+PSN.US,D,20250501,000000,65.87,66.315,62.945,63.9,2513478,0
+PSN.US,D,20250502,000000,64.975,65.58,62.47,62.81,2335860,0
+PSN.US,D,20250505,000000,62.025,62.31,60.98,61.02,2138629,0
+PSN.US,D,20250506,000000,60.52,62.785,60.09,62.71,1619789,0
+PSN.US,D,20250507,000000,62.785,63.26,62.06,62.9,906141,0
+PSN.US,D,20250508,000000,63.34,64.62,63.27,64.04,1026939,0
+PSN.US,D,20250509,000000,63.96,64.21,63.07,64.09,771227,0
+PSN.US,D,20250512,000000,65.295,65.32,63.91,65.09,857708,0
+PSN.US,D,20250513,000000,65.185,65.785,64.8161,65.3,620859,0
+PSN.US,D,20250514,000000,65.465,70.11,65,66.91,4271219,0
+PSN.US,D,20250515,000000,67.21,68.54,66.48,68.25,1835237,0
+PSN.US,D,20250516,000000,68.225,69.26,67.74,69,1325149,0
+PSN.US,D,20250519,000000,68.2,69,68.0801,68.41,1001814,0
+PSN.US,D,20250520,000000,68.48,69.46,67.99,68.27,922041,0
+PSN.US,D,20250521,000000,67.73,68.06,66.5101,67.22,970513,0
+PSN.US,D,20250522,000000,67.23,68.53,66.78,67.91,902648,0
+PSN.US,D,20250523,000000,67,67.365,65.58,66.17,1343450,0
+PSN.US,D,20250527,000000,66.575,68.005,66.27,67.92,1197082,0
+PSN.US,D,20250528,000000,68.34,68.67,65.53,65.6,1523008,0
+PSN.US,D,20250529,000000,66,66.43,65.245,65.94,1266326,0
+PSN.US,D,20250530,000000,65.865,66.035,61.4987,64.84,2330724,0
+PSN.US,D,20250602,000000,64.39,64.39,62.72,63.31,1469661,0
+PSN.US,D,20250603,000000,61.775,68.12,61.75,67.74,5064736,0
+PSN.US,D,20250604,000000,68,70.56,67.76,68.77,2353209,0
+PSN.US,D,20250605,000000,68.95,69.08,67.7,68.08,1361740,0
+PSN.US,D,20250606,000000,68.99,69.87,68.415,69.07,1317424,0
+PSN.US,D,20250609,000000,69.28,70.265,68.06,69.52,1343804,0
+PSN.US,D,20250610,000000,70,70.59,69.2046,69.75,917448,0
+PSN.US,D,20250611,000000,69.925,70,68.555,69.69,787807,0
+PSN.US,D,20250612,000000,69.59,70.465,68.86,70.38,773177,0
+PSN.US,D,20250613,000000,69.8954,71.1,69.46,69.74,1093263,0
+PSN.US,D,20250616,000000,70.215,70.6457,68.48,69.21,1563235,0
+PSN.US,D,20250617,000000,68.98,70.125,68.12,68.19,1093406,0
+PSN.US,D,20250618,000000,68.17,69.21,67.31,68,1097028,0
+PSN.US,D,20250620,000000,68.22,68.23,66.62,67.01,1288624,0
+PSN.US,D,20250623,000000,66.67,67.869,66.06,66.37,747187,0
+PSN.US,D,20250624,000000,67.31,68.27,66.53,68.19,1104816,0
+PSN.US,D,20250625,000000,68.62,69.0532,67.7591,68.51,1403765,0
+PSN.US,D,20250626,000000,69.18,72.33,69.18,71.25,1831517,0
+PSN.US,D,20250627,000000,70.99,71.675,70.13,70.57,1703754,0
+PSN.US,D,20250630,000000,70.58,72.015,70.58,71.77,1029581,0
+PSN.US,D,20250701,000000,71.54,73.17,71.53,72.77,1142072,0
+PSN.US,D,20250702,000000,72.89,73.97,72.02,73.91,1479467,0
+PSN.US,D,20250703,000000,74.465,75.2,74.335,74.81,771368,0
+PSN.US,D,20250707,000000,74.7,75.01,73.85,74.34,799910,0
+PSN.US,D,20250708,000000,75.8,77.98,74.83,74.89,1917815,0
+PSN.US,D,20250709,000000,75.195,75.74,74.09,75.68,974257,0
+PSN.US,D,20250710,000000,75.63,76.43,74.59,75.27,1158612,0
+PSN.US,D,20250711,000000,75.185,75.58,74.16,74.78,995777,0
+PSN.US,D,20250714,000000,74.03,75.72,74.01,74.87,1087810,0
+PSN.US,D,20250715,000000,75.35,75.36,73.35,73.35,859097,0
+PSN.US,D,20250716,000000,73.485,74.5,73,74.43,898594,0
+PSN.US,D,20250717,000000,74.57,77.27,74.51,76.59,1253688,0
+PSN.US,D,20250718,000000,77.365,77.365,75.61,76.21,853692,0
+PSN.US,D,20250721,000000,76.375,76.5795,74.69,74.7,1078192,0
+PSN.US,D,20250722,000000,75.01,75.98,73.5,75,1068629,0
+PSN.US,D,20250723,000000,75.425,76.97,75.425,76.05,851447,0
+PSN.US,D,20250724,000000,75.84,76.47,75.275,75.55,668799,0
+PSN.US,D,20250725,000000,76.245,76.335,75.17,76.06,701688,0
+PSN.US,D,20250728,000000,75.84,76.4094,74.43,75.25,782348,0
+PSN.US,D,20250729,000000,75,75.9872,74.97,75.48,701492,0
+PSN.US,D,20250730,000000,75.545,76.475,74.44,75.04,736809,0
+PSN.US,D,20250731,000000,74.885,75.58,74.04,74.2,607223,0
+PSN.US,D,20250801,000000,73.625,74.2,72.34,73.72,845488,0
+PSN.US,D,20250804,000000,73.895,74.63,73.63,74.6,1150984,0
+PSN.US,D,20250805,000000,74.48,77.17,74.23,77,1694670,0
+PSN.US,D,20250806,000000,75.7,77.5,73.9514,75.92,1479147,0
+PSN.US,D,20250807,000000,78,79,75.43,76.87,1376082,0
+PSN.US,D,20250808,000000,76.68,78.2976,76.67,77.61,964604,0
+PSN.US,D,20250811,000000,78.5,79.91,78.07,78.45,1081996,0
+PSN.US,D,20250812,000000,78.925,80.28,78.4,80.01,866865,0
+PSN.US,D,20250813,000000,80,82.14,79.74,81.85,1220019,0
+PSN.US,D,20250814,000000,81.32,82.25,79.59,79.64,1524944,0
+PSN.US,D,20250815,000000,79.09,79.855,78.15,79.55,1175767,0
+PSN.US,D,20250818,000000,79.96,80.35,79.33,79.41,617330,0
+PSN.US,D,20250819,000000,79.75,79.86,78.3,78.66,709046,0
+PSN.US,D,20250820,000000,78.68,78.79,77.29,77.93,665578,0
+PSN.US,D,20250821,000000,77.525,78.67,77.37,78.63,426911,0
+PSN.US,D,20250822,000000,78.5,81.02,78.33,79.82,1015670,0
+PSN.US,D,20250825,000000,79.39642,80.32,79.39642,79.7,718606,0
+PSN.US,D,20250826,000000,79.92,80.41,79.5,79.91,905966,0
+PSN.US,D,20250827,000000,80,80.81,79.78,80.34,731106,0
+PSN.US,D,20250828,000000,80.265,80.4324,78.46,79.9,777529,0
+PSN.US,D,20250829,000000,78.9,80.57,78.9,80.1,848583,0
+PSN.US,D,20250902,000000,79.375,80.89,79.375,80.66,1142993,0
+PSN.US,D,20250903,000000,80.54,80.9743,78.655,78.68,1121448,0
+PSN.US,D,20250904,000000,78.2,78.23,73.87,73.9,2001047,0
+PSN.US,D,20250905,000000,74.41,75.875,74.03,75.65,1110456,0
+PSN.US,D,20250908,000000,75.52,75.52,73.61,75,918308,0
+PSN.US,D,20250909,000000,74.47,74.94,73.5,74.5,879849,0
+PSN.US,D,20250910,000000,74.585,75.32,73.85,74.76,969704,0
+PSN.US,D,20250911,000000,74.955,76.165,74.7727,76.1,910652,0
+PSN.US,D,20250912,000000,76.13,76.92,75.95,76.62,678988,0
+PSN.US,D,20250915,000000,76.59,76.8888,75.575,76.18,794384,0
+PSN.US,D,20250916,000000,76.025,76.525,74.33,75.42,858717,0
+PSN.US,D,20250917,000000,76.315,83.17,76.27,82.88,2923985,0
+PSN.US,D,20250918,000000,82.9,83.4899,80.9613,81.43,1376434,0
+PSN.US,D,20250919,000000,81.675,82.73,80.6885,81.9,2796696,0
+PSN.US,D,20250922,000000,81.1732,81.5,79.82,81.33,719241,0
+PSN.US,D,20250923,000000,81.395,83.13,80.1,80.13,962623,0
+PSN.US,D,20250924,000000,80.68,81.5,80.23,80.67,942496,0
+PSN.US,D,20250925,000000,81,81,79.0705,79.7,1113603,0
+PSN.US,D,20250926,000000,79.635,81.77,79.23,81.46,751276,0
+PSN.US,D,20250929,000000,81.755,82.895,81.67,81.87,792725,0
+PSN.US,D,20250930,000000,82.26,83.39,81.95,82.92,1134333,0
+PSN.US,D,20251001,000000,82.59,85.29,82.1901,85.24,1609804,0
+PSN.US,D,20251002,000000,85.24,87.74,85,87.41,1514945,0
+PSN.US,D,20251003,000000,87.35,88.53,86.765,87.48,802593,0
+PSN.US,D,20251006,000000,88.38,89.27,87.0489,88.33,907459,0
+PSN.US,D,20251007,000000,88.66,88.98,86.67,87.77,689719,0
+PSN.US,D,20251008,000000,87.94,89.31,87.515,89.29,896570,0
+PSN.US,D,20251009,000000,89.23,89.5,86.97,87.41,672800,0
+PSN.US,D,20251010,000000,87.41,87.91,85.68,85.85,811911,0
+PSN.US,D,20251013,000000,86.305,87.43,85.57,86.36,682285,0
+PSN.US,D,20251014,000000,85.935,86.97,84.6,86.01,657311,0
+PSN.US,D,20251015,000000,86.565,86.8113,83.56,84.11,786712,0
+PSN.US,D,20251016,000000,84.42,84.95,82.79,83.17,931748,0
+PSN.US,D,20251017,000000,82.44,83.555,81.87,82.74,739237,0
+PSN.US,D,20251020,000000,83.52,85.5,83.52,84.98,833099,0
+PSN.US,D,20251021,000000,84.83,85.96,84.345,84.87,649195,0
+PSN.US,D,20251022,000000,84.105,84.91,82.14,82.16,828565,0
+PSN.US,D,20251023,000000,82.8,84.72,82.64,84.32,532094,0
+PSN.US,D,20251024,000000,84.74,85.35,82.1032,84.16,645230,0
+PSN.US,D,20251027,000000,84.53,84.88,83.29,83.93,775259,0
+PSN.US,D,20251028,000000,83.97,84.25,82.91,83.41,606932,0
+PSN.US,D,20251029,000000,83.095,84.89,82.39,82.74,508400,0
+PSN.US,D,20251030,000000,82.58,83.89,82.52,82.97,503788,0
+PSN.US,D,20251031,000000,82.6,83.85,82.32,83.14,768870,0
+PSN.US,D,20251103,000000,82.73,83.145,78.7,79.74,1202173,0
+PSN.US,D,20251104,000000,79.12,81.0782,78.0601,79.56,1043262,0
+PSN.US,D,20251105,000000,77.45,85.41,77.45,82.91,1991796,0
+PSN.US,D,20251106,000000,81.9,82.42,79.67,82.08,1188344,0
+PSN.US,D,20251107,000000,81.915,86.38,81.32,85.93,1716795,0
+PSN.US,D,20251110,000000,87.54,88,84.45,85.87,1186853,0
+PSN.US,D,20251111,000000,85.7,86.94,85.32,86.61,646082,0
+PSN.US,D,20251112,000000,86.61,88,84.95,86.45,1005097,0
+PSN.US,D,20251113,000000,86.33,87.04,83.43,85.25,1432979,0
+PSN.US,D,20251114,000000,84.445,84.5174,82.18,82.63,1163847,0
+PSN.US,D,20251117,000000,82.505,82.65,81.4,81.53,945110,0
+PSN.US,D,20251118,000000,81.505,82.8275,80.545,82.62,591990,0
+PSN.US,D,20251119,000000,82.21,84.685,82.21,83.29,793067,0
+PSN.US,D,20251120,000000,84.76,85.87,81.63,82,1050595,0
+PSN.US,D,20251121,000000,82.165,82.74,80.52,81.68,886191,0
+PSN.US,D,20251124,000000,81.64,83.19,80.445,83.06,712647,0
+PSN.US,D,20251125,000000,84.16,84.855,83.09,84.21,1208899,0
+PSN.US,D,20251126,000000,84.79,85,83.815,84.13,697379,0
+PSN.US,D,20251128,000000,84.18,85,83.28,84.68,536276,0
+PSN.US,D,20251201,000000,84.01,84.99,82.61,82.69,798156,0
+PSN.US,D,20251202,000000,83.11,84.18,82.28,82.88,822684,0
+PSN.US,D,20251203,000000,83.75,83.75,81.55,82.9,791567,0
+PSN.US,D,20251204,000000,84.21,86.7,83.0453,84.46,1002815,0
+PSN.US,D,20251205,000000,67,68.99,62.33,66.65,11658858,0
+PSN.US,D,20251208,000000,66.85,67.115,61.85,63.17,5674161,0
+PSN.US,D,20251209,000000,63,65.36,62.685,65.16,3302564,0
+PSN.US,D,20251210,000000,65.66,67.36,65.08,67.02,2622297,0
+PSN.US,D,20251211,000000,66.82,67,64.65,65.89,1701500,0
+PSN.US,D,20251212,000000,66.08,66.21,63.16,63.33,2149192,0
+PSN.US,D,20251215,000000,63.5,63.67,60.92,61.61,2873842,0
+PSN.US,D,20251216,000000,61.44,62.04,60.6,61.69,1815881,0
+PSN.US,D,20251217,000000,61.14,62.21,60.11,60.2,1665370,0
+PSN.US,D,20251218,000000,60.8,61.25,60,60.55,1399642,0
+PSN.US,D,20251219,000000,61.49,62.42,60.705,61.38,2192883,0
+PSN.US,D,20251222,000000,62.03,62.44,61.36,62.17,1004683,0
+PSN.US,D,20251223,000000,63.5,64.79,62.47,62.74,1733732,0
+PSN.US,D,20251224,000000,62.925,63.14,62.22,62.84,464606,0
+PSN.US,D,20251226,000000,62.95,63.0196,62.42,62.56,527931,0
+PSN.US,D,20251229,000000,62.5943,62.76,62.02,62.71,753625,0
+PSN.US,D,20251230,000000,62.52,63.24,62.06,62.25,656559,0
+PSN.US,D,20251231,000000,62.08,62.885,61.77,61.8,583997,0
+PSN.US,D,20260102,000000,62.06,62.86,61.5554,62.21,633893,0
+PSN.US,D,20260105,000000,63,66.99,62.81,66.53,2336239,0
+PSN.US,D,20260106,000000,66.25,67.11,65.06,65.89,1924202,0
+PSN.US,D,20260107,000000,65.94,66.26,65.01,65.75,1097897,0
+PSN.US,D,20260108,000000,66.34,68.84,66.27,68.17,2186319,0
+PSN.US,D,20260109,000000,68.1486,70.03,68.1486,69.93,1104624,0
+PSN.US,D,20260112,000000,70.1,70.98,68.85,69.13,1001418,0
+PSN.US,D,20260113,000000,69.71,69.985,69,69.18,1175705,0
+PSN.US,D,20260114,000000,69.61,70.84,68.91,70.37,984851,0
+PSN.US,D,20260115,000000,70.48,72.375,70.0233,72.22,733911,0
+PSN.US,D,20260116,000000,71.62,72.809,71.0794,72.47,678469,0
+PSN.US,D,20260120,000000,71.985,72.7,70.74,71.24,1495433,0
+PSN.US,D,20260121,000000,71.75,73.62,71.24,72.7,821236,0
+PSN.US,D,20260122,000000,73.245,73.83,71.45,72.36,725131,0
+PSN.US,D,20260123,000000,73.275,74.63,72,72.73,570257,0
+PSN.US,D,20260126,000000,72.955,73.26,69.185,70.52,1391783,0
+PSN.US,D,20260127,000000,70.44,71.51,70.01,71.41,992174,0
+PSN.US,D,20260128,000000,71.3199,72,70.785,71.71,1003061,0
+PSN.US,D,20260129,000000,72.33,72.73,69.995,70.9,1078970,0
+PSN.US,D,20260130,000000,70.465,71.75,69.24,70.06,824844,0
+PSN.US,D,20260202,000000,69.465,69.9801,67.98,68.34,1045609,0
+PSN.US,D,20260203,000000,69.06,69.475,67.2,68.34,1053412,0
+PSN.US,D,20260204,000000,68.22,68.91,67.56,68.51,674077,0
+PSN.US,D,20260205,000000,68.93,69.57,67.11,67.52,776849,0
+PSN.US,D,20260206,000000,68.115,69.99,67.77,69.44,818834,0
+PSN.US,D,20260209,000000,69.49,70.27,69.215,69.48,654647,0
+PSN.US,D,20260210,000000,69.42,70.605,69.18,70.21,1318474,0
+PSN.US,D,20260211,000000,60.775,65,59.13,60.25,4725899,0
+PSN.US,D,20260212,000000,60.43,63.105,59.88,62.67,2638265,0
+PSN.US,D,20260213,000000,63.57,64.72,62.485,63.38,1493821,0
+PSN.US,D,20260217,000000,64.02,64.06,61.33,61.41,1265559,0
+PSN.US,D,20260218,000000,61.785,64.235,61.66,63.72,1441507,0
diff --git a/daily/us/nyse stocks/2/psqh.us.txt b/daily/us/nyse stocks/2/psqh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..20fb7ad0214e71ef801157a36cd93b00ce28974d
--- /dev/null
+++ b/daily/us/nyse stocks/2/psqh.us.txt	
@@ -0,0 +1,1066 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PSQH.US,D,20210708,000000,9.65,9.6675,9.65,9.6675,100001,0
+PSQH.US,D,20210712,000000,9.65,9.65,9.65,9.65,498,0
+PSQH.US,D,20210713,000000,9.65,9.665,9.63,9.65,7699,0
+PSQH.US,D,20210714,000000,9.66,9.7,9.62,9.63,115576,0
+PSQH.US,D,20210715,000000,9.61,9.65,9.61,9.63,647,0
+PSQH.US,D,20210716,000000,9.63,9.63,9.63,9.63,217,0
+PSQH.US,D,20210719,000000,9.65,9.65,9.6,9.6,8007,0
+PSQH.US,D,20210720,000000,9.61,9.63,9.61,9.63,2500,0
+PSQH.US,D,20210721,000000,9.61,9.75,9.6,9.7,270544,0
+PSQH.US,D,20210722,000000,9.75,9.75,9.63,9.63,1883,0
+PSQH.US,D,20210723,000000,9.63,9.63,9.63,9.63,450,0
+PSQH.US,D,20210726,000000,9.63,9.63,9.62,9.62,94005,0
+PSQH.US,D,20210727,000000,9.64,9.64,9.62,9.62,687,0
+PSQH.US,D,20210728,000000,9.62,9.62,9.6,9.6198,6421,0
+PSQH.US,D,20210729,000000,9.64,9.64,9.64,9.64,619,0
+PSQH.US,D,20210803,000000,9.64,9.64,9.63,9.63,208,0
+PSQH.US,D,20210804,000000,9.63,9.63,9.63,9.63,700,0
+PSQH.US,D,20210805,000000,9.71,9.71,9.55,9.65,68718,0
+PSQH.US,D,20210806,000000,9.6,9.64,9.6,9.61,6250,0
+PSQH.US,D,20210809,000000,9.62,9.63,9.6,9.63,14241,0
+PSQH.US,D,20210810,000000,9.621,9.65,9.6,9.64,13659,0
+PSQH.US,D,20210811,000000,9.6,9.63,9.6,9.63,373,0
+PSQH.US,D,20210812,000000,9.6,9.64,9.6,9.6,6096,0
+PSQH.US,D,20210813,000000,9.63,9.64,9.62,9.64,8007,0
+PSQH.US,D,20210816,000000,9.59,9.64,9.59,9.63,1700,0
+PSQH.US,D,20210820,000000,9.6,9.6,9.6,9.6,158,0
+PSQH.US,D,20210823,000000,9.61,9.64,9.61,9.63,1501,0
+PSQH.US,D,20210825,000000,9.61,9.61,9.61,9.61,408842,0
+PSQH.US,D,20210830,000000,9.61,9.61,9.61,9.61,100,0
+PSQH.US,D,20210831,000000,9.63,9.63,9.595,9.62,99231,0
+PSQH.US,D,20210901,000000,9.6193,9.63,9.6,9.62,54503,0
+PSQH.US,D,20210902,000000,9.62,9.63,9.61,9.63,6097,0
+PSQH.US,D,20210903,000000,9.63,9.64,9.63,9.64,14105,0
+PSQH.US,D,20210907,000000,9.64,9.65,9.625,9.64,26824,0
+PSQH.US,D,20210908,000000,9.63,9.63,9.6281,9.63,333306,0
+PSQH.US,D,20210909,000000,9.63,9.63,9.6,9.63,65187,0
+PSQH.US,D,20210910,000000,9.6158,9.635,9.61,9.63,401284,0
+PSQH.US,D,20210913,000000,9.63,9.66,9.62,9.63,28324,0
+PSQH.US,D,20210914,000000,9.63,9.635,9.63,9.63,18782,0
+PSQH.US,D,20210915,000000,9.63,9.68,9.63,9.67,29133,0
+PSQH.US,D,20210916,000000,9.65,9.67,9.63,9.63,279200,0
+PSQH.US,D,20210917,000000,9.6568,9.66,9.6568,9.66,2400,0
+PSQH.US,D,20210920,000000,9.6492,9.69,9.6492,9.69,7887,0
+PSQH.US,D,20210921,000000,9.69,9.69,9.64,9.69,11500,0
+PSQH.US,D,20210922,000000,9.69,9.69,9.65,9.69,4203,0
+PSQH.US,D,20210923,000000,9.664,9.68,9.664,9.6694,1300,0
+PSQH.US,D,20210924,000000,9.66,9.66,9.66,9.66,250,0
+PSQH.US,D,20210927,000000,9.6401,9.67,9.6401,9.67,200,0
+PSQH.US,D,20210928,000000,9.71,9.71,9.7,9.7,623,0
+PSQH.US,D,20210930,000000,9.65,9.69,9.65,9.67,4558,0
+PSQH.US,D,20211004,000000,9.69,9.69,9.69,9.69,2744,0
+PSQH.US,D,20211005,000000,9.69,9.7,9.69,9.7,23734,0
+PSQH.US,D,20211006,000000,9.67,9.7,9.63,9.7,55413,0
+PSQH.US,D,20211007,000000,9.65,9.7,9.65,9.7,9329,0
+PSQH.US,D,20211011,000000,9.68,9.7,9.68,9.7,401,0
+PSQH.US,D,20211012,000000,9.6925,9.7,9.6925,9.7,3834,0
+PSQH.US,D,20211013,000000,9.7,9.7,9.7,9.7,2033,0
+PSQH.US,D,20211014,000000,9.7,9.7,9.65,9.66,36158,0
+PSQH.US,D,20211015,000000,9.69,9.69,9.69,9.69,686,0
+PSQH.US,D,20211018,000000,9.7,9.7,9.68,9.68,500403,0
+PSQH.US,D,20211021,000000,9.69,9.69,9.69,9.69,1700,0
+PSQH.US,D,20211022,000000,9.7,9.7,9.7,9.7,139,0
+PSQH.US,D,20211025,000000,9.7,9.7,9.695,9.7,13294,0
+PSQH.US,D,20211026,000000,9.68,9.7,9.68,9.7,239972,0
+PSQH.US,D,20211027,000000,9.68,9.7,9.68,9.7,46248,0
+PSQH.US,D,20211028,000000,9.7,9.7,9.6866,9.7,109964,0
+PSQH.US,D,20211029,000000,9.685,9.7,9.685,9.7,24319,0
+PSQH.US,D,20211103,000000,9.69,9.7,9.69,9.7,400,0
+PSQH.US,D,20211104,000000,9.7,9.7,9.7,9.7,500,0
+PSQH.US,D,20211108,000000,9.7,9.72,9.7,9.72,613035,0
+PSQH.US,D,20211110,000000,9.6998,9.73,9.68,9.73,491235,0
+PSQH.US,D,20211112,000000,9.71,9.71,9.71,9.71,300,0
+PSQH.US,D,20211115,000000,9.71,9.78,9.7,9.76,268002,0
+PSQH.US,D,20211116,000000,9.75,9.76,9.71,9.72,1363,0
+PSQH.US,D,20211118,000000,9.7,9.76,9.7,9.74,52400,0
+PSQH.US,D,20211119,000000,9.71,9.72,9.7,9.71,7476,0
+PSQH.US,D,20211122,000000,9.69,9.72,9.69,9.72,2306,0
+PSQH.US,D,20211123,000000,9.72,9.72,9.69,9.71,22375,0
+PSQH.US,D,20211124,000000,9.71,9.71,9.7,9.71,750,0
+PSQH.US,D,20211126,000000,9.69,9.69,9.65,9.65,79848,0
+PSQH.US,D,20211129,000000,9.68,9.69,9.6299,9.68,622792,0
+PSQH.US,D,20211130,000000,9.68,9.69,9.68,9.68,22967,0
+PSQH.US,D,20211201,000000,9.67,9.68,9.67,9.68,999,0
+PSQH.US,D,20211202,000000,9.69,9.69,9.68,9.68,763,0
+PSQH.US,D,20211203,000000,9.65,9.69,9.65,9.69,15082,0
+PSQH.US,D,20211207,000000,9.67,9.67,9.67,9.67,2875,0
+PSQH.US,D,20211208,000000,9.67,9.67,9.66,9.67,3672,0
+PSQH.US,D,20211209,000000,9.67,9.67,9.67,9.67,2080,0
+PSQH.US,D,20211210,000000,9.645,9.68,9.645,9.67,9818,0
+PSQH.US,D,20211213,000000,9.67,9.67,9.65,9.65,1463,0
+PSQH.US,D,20211214,000000,9.64,9.65,9.64,9.65,5460,0
+PSQH.US,D,20211215,000000,9.65,9.67,9.65,9.67,9294,0
+PSQH.US,D,20211216,000000,9.65,9.65,9.63,9.64,17633,0
+PSQH.US,D,20211217,000000,9.63,9.65,9.62,9.65,5977,0
+PSQH.US,D,20211220,000000,9.65,9.65,9.63,9.6376,881,0
+PSQH.US,D,20211221,000000,9.64,9.66,9.62,9.66,211838,0
+PSQH.US,D,20211222,000000,9.64,9.65,9.61,9.63,105454,0
+PSQH.US,D,20211223,000000,9.635,9.64,9.63,9.63,2886,0
+PSQH.US,D,20211227,000000,9.62,9.62,9.62,9.62,100,0
+PSQH.US,D,20211228,000000,9.62,9.64,9.61,9.62,1669,0
+PSQH.US,D,20211229,000000,9.64,9.64,9.62,9.62,648,0
+PSQH.US,D,20211230,000000,9.61,9.63,9.61,9.62,2765,0
+PSQH.US,D,20211231,000000,9.63,9.65,9.63,9.64,4822,0
+PSQH.US,D,20220103,000000,9.65,9.65,9.645,9.65,24573,0
+PSQH.US,D,20220104,000000,9.65,9.66,9.63,9.65,5424,0
+PSQH.US,D,20220105,000000,9.65,9.66,9.65,9.66,13119,0
+PSQH.US,D,20220106,000000,9.66,9.66,9.66,9.66,122,0
+PSQH.US,D,20220107,000000,9.65,9.67,9.6405,9.67,1772,0
+PSQH.US,D,20220112,000000,9.66,9.67,9.66,9.67,301,0
+PSQH.US,D,20220113,000000,9.66,9.67,9.66,9.67,354,0
+PSQH.US,D,20220114,000000,9.67,9.67,9.67,9.67,310,0
+PSQH.US,D,20220118,000000,9.64,9.64,9.64,9.64,695,0
+PSQH.US,D,20220119,000000,9.64,9.65,9.64,9.65,309,0
+PSQH.US,D,20220120,000000,9.63,9.63,9.63,9.63,674,0
+PSQH.US,D,20220121,000000,9.63,9.63,9.6,9.6,31720,0
+PSQH.US,D,20220124,000000,9.62,9.62,9.6,9.6,6205,0
+PSQH.US,D,20220125,000000,9.6,9.63,9.59,9.63,120770,0
+PSQH.US,D,20220126,000000,9.61,9.61,9.6,9.6,8654,0
+PSQH.US,D,20220127,000000,9.6,9.6,9.6,9.6,305,0
+PSQH.US,D,20220128,000000,9.6,9.6,9.6,9.6,246,0
+PSQH.US,D,20220131,000000,9.6,9.6,9.6,9.6,13416,0
+PSQH.US,D,20220201,000000,9.61,9.63,9.61,9.63,11634,0
+PSQH.US,D,20220202,000000,9.64,9.64,9.64,9.64,100103,0
+PSQH.US,D,20220207,000000,9.64,9.64,9.63,9.63,8457,0
+PSQH.US,D,20220208,000000,9.65,9.65,9.65,9.65,17773,0
+PSQH.US,D,20220210,000000,9.61,9.63,9.61,9.63,500900,0
+PSQH.US,D,20220211,000000,9.61,9.615,9.6,9.6,23612,0
+PSQH.US,D,20220214,000000,9.59,9.62,9.59,9.62,613,0
+PSQH.US,D,20220215,000000,9.6,9.64,9.6,9.61,6442,0
+PSQH.US,D,20220216,000000,9.625,9.64,9.625,9.63,8614,0
+PSQH.US,D,20220217,000000,9.63,9.63,9.63,9.63,1292,0
+PSQH.US,D,20220218,000000,9.63,9.64,9.63,9.63,17951,0
+PSQH.US,D,20220222,000000,9.63,9.63,9.63,9.63,25864,0
+PSQH.US,D,20220223,000000,9.63,9.64,9.63,9.64,50592,0
+PSQH.US,D,20220224,000000,9.6,9.65,9.6,9.64,14937,0
+PSQH.US,D,20220228,000000,9.63,9.64,9.63,9.64,10910,0
+PSQH.US,D,20220301,000000,9.66,9.695,9.63,9.69,806776,0
+PSQH.US,D,20220302,000000,9.6301,9.68,9.6301,9.68,8513,0
+PSQH.US,D,20220303,000000,9.67,9.68,9.67,9.68,4222,0
+PSQH.US,D,20220304,000000,9.68,9.68,9.68,9.68,1275,0
+PSQH.US,D,20220307,000000,9.65,9.69,9.65,9.69,6818,0
+PSQH.US,D,20220308,000000,9.69,9.69,9.69,9.69,1397,0
+PSQH.US,D,20220309,000000,9.69,9.69,9.69,9.69,5962,0
+PSQH.US,D,20220310,000000,9.69,9.69,9.68,9.69,4120,0
+PSQH.US,D,20220311,000000,9.69,9.69,9.68,9.68,14771,0
+PSQH.US,D,20220315,000000,9.67,9.675,9.67,9.67,801,0
+PSQH.US,D,20220316,000000,9.67,9.67,9.67,9.67,465,0
+PSQH.US,D,20220323,000000,9.67,9.67,9.67,9.67,2993,0
+PSQH.US,D,20220328,000000,9.7,9.7,9.69,9.69,558,0
+PSQH.US,D,20220329,000000,9.68,9.68,9.67,9.67,40672,0
+PSQH.US,D,20220330,000000,9.68,9.685,9.67,9.68,188645,0
+PSQH.US,D,20220331,000000,9.67,9.67,9.67,9.67,30329,0
+PSQH.US,D,20220404,000000,9.68,9.7,9.68,9.7,1448,0
+PSQH.US,D,20220405,000000,9.67,9.7,9.67,9.7,11778,0
+PSQH.US,D,20220406,000000,9.67,9.7,9.67,9.7,136438,0
+PSQH.US,D,20220407,000000,9.72,9.72,9.72,9.72,1100,0
+PSQH.US,D,20220408,000000,9.7,9.7,9.68,9.7,1961,0
+PSQH.US,D,20220411,000000,9.6804,9.7,9.6804,9.7,411,0
+PSQH.US,D,20220412,000000,9.7,9.7,9.7,9.7,10205,0
+PSQH.US,D,20220413,000000,9.71,9.716,9.7,9.716,7353,0
+PSQH.US,D,20220414,000000,9.73,9.73,9.73,9.73,116,0
+PSQH.US,D,20220418,000000,9.73,9.73,9.72,9.73,13089,0
+PSQH.US,D,20220420,000000,9.72,9.725,9.7,9.725,5000,0
+PSQH.US,D,20220421,000000,9.73,9.73,9.73,9.73,155,0
+PSQH.US,D,20220425,000000,9.74,9.74,9.74,9.74,982,0
+PSQH.US,D,20220427,000000,9.75,9.76,9.75,9.76,1631,0
+PSQH.US,D,20220428,000000,9.729,9.745,9.72,9.72,9449,0
+PSQH.US,D,20220429,000000,9.73,9.73,9.73,9.73,100,0
+PSQH.US,D,20220502,000000,9.73,9.74,9.73,9.73,60373,0
+PSQH.US,D,20220503,000000,9.73,9.73,9.73,9.73,46822,0
+PSQH.US,D,20220504,000000,9.72,9.73,9.71,9.73,1246562,0
+PSQH.US,D,20220505,000000,9.735,9.74,9.735,9.74,4034,0
+PSQH.US,D,20220509,000000,9.73,9.73,9.72,9.72,92475,0
+PSQH.US,D,20220510,000000,9.69,9.69,9.69,9.69,80048,0
+PSQH.US,D,20220516,000000,9.685,9.685,9.685,9.685,500,0
+PSQH.US,D,20220517,000000,9.69,9.69,9.69,9.69,500,0
+PSQH.US,D,20220518,000000,9.67,9.7,9.67,9.7,2275,0
+PSQH.US,D,20220525,000000,9.72,9.72,9.7,9.7,8413,0
+PSQH.US,D,20220526,000000,9.68,9.7,9.68,9.7,5622,0
+PSQH.US,D,20220527,000000,9.69,9.69,9.69,9.69,15497,0
+PSQH.US,D,20220531,000000,9.7,9.725,9.7,9.725,171183,0
+PSQH.US,D,20220601,000000,9.7,9.7,9.7,9.7,3169,0
+PSQH.US,D,20220602,000000,9.905,9.905,9.7,9.7,4733,0
+PSQH.US,D,20220603,000000,9.7,9.7,9.7,9.7,7035,0
+PSQH.US,D,20220606,000000,9.77,9.77,9.7,9.7,7715,0
+PSQH.US,D,20220607,000000,9.74,9.74,9.74,9.74,209,0
+PSQH.US,D,20220613,000000,9.67,9.72,9.67,9.72,202,0
+PSQH.US,D,20220614,000000,9.69,9.71,9.68,9.71,4746,0
+PSQH.US,D,20220615,000000,9.75,9.75,9.67,9.67,2865,0
+PSQH.US,D,20220616,000000,9.64,9.69,9.64,9.69,6702,0
+PSQH.US,D,20220617,000000,9.69,9.69,9.69,9.69,601,0
+PSQH.US,D,20220621,000000,9.7,9.7,9.7,9.7,492,0
+PSQH.US,D,20220622,000000,9.65,9.69,9.65,9.69,249,0
+PSQH.US,D,20220624,000000,9.7,9.7,9.7,9.7,588,0
+PSQH.US,D,20220627,000000,9.75,9.75,9.75,9.75,434,0
+PSQH.US,D,20220705,000000,9.63,9.7,9.63,9.7,3580,0
+PSQH.US,D,20220706,000000,9.71,9.71,9.7,9.7,2593,0
+PSQH.US,D,20220707,000000,9.7162,9.7162,9.71,9.71,1101,0
+PSQH.US,D,20220711,000000,9.7,9.72,9.7,9.71,5065,0
+PSQH.US,D,20220712,000000,9.74,9.75,9.74,9.75,850,0
+PSQH.US,D,20220714,000000,9.72,9.72,9.72,9.72,4026,0
+PSQH.US,D,20220718,000000,9.72,9.72,9.72,9.72,737,0
+PSQH.US,D,20220725,000000,9.81,9.81,9.76,9.76,234,0
+PSQH.US,D,20220726,000000,9.7527,9.7527,9.74,9.74,716,0
+PSQH.US,D,20220727,000000,9.74,9.74,9.74,9.74,212,0
+PSQH.US,D,20220728,000000,9.74,9.74,9.74,9.74,300,0
+PSQH.US,D,20220729,000000,9.74,9.76,9.735,9.74,191446,0
+PSQH.US,D,20220801,000000,9.74,9.74,9.74,9.74,200,0
+PSQH.US,D,20220803,000000,9.756,9.756,9.756,9.756,302,0
+PSQH.US,D,20220808,000000,9.74,9.75,9.74,9.74,600,0
+PSQH.US,D,20220809,000000,9.74,9.7426,9.74,9.7426,47880,0
+PSQH.US,D,20220811,000000,9.75,9.75,9.75,9.75,3136,0
+PSQH.US,D,20220817,000000,9.75,9.75,9.73,9.73,10200,0
+PSQH.US,D,20220818,000000,9.75,9.75,9.75,9.75,815,0
+PSQH.US,D,20220823,000000,9.75,9.75,9.75,9.75,102,0
+PSQH.US,D,20220824,000000,9.76,9.76,9.76,9.76,145,0
+PSQH.US,D,20220825,000000,9.74,9.74,9.74,9.74,150,0
+PSQH.US,D,20220829,000000,9.79,9.79,9.73,9.73,1918,0
+PSQH.US,D,20220830,000000,9.73,9.75,9.73,9.75,392,0
+PSQH.US,D,20220831,000000,9.75,9.75,9.735,9.74,51749,0
+PSQH.US,D,20220901,000000,9.71,9.73,9.71,9.73,1801,0
+PSQH.US,D,20220902,000000,9.73,9.75,9.73,9.74,11993,0
+PSQH.US,D,20220906,000000,9.76,9.77,9.76,9.77,26242,0
+PSQH.US,D,20220909,000000,9.71,9.73,9.71,9.73,4345,0
+PSQH.US,D,20220912,000000,9.75,9.75,9.75,9.75,225,0
+PSQH.US,D,20220913,000000,9.75,9.75,9.71,9.71,405,0
+PSQH.US,D,20220914,000000,9.71,9.735,9.71,9.735,3480,0
+PSQH.US,D,20220915,000000,9.73,9.73,9.73,9.73,2705,0
+PSQH.US,D,20220916,000000,9.73,9.73,9.73,9.73,1316,0
+PSQH.US,D,20220919,000000,9.74,9.75,9.74,9.74,15300,0
+PSQH.US,D,20220922,000000,9.72,9.72,9.72,9.72,22003,0
+PSQH.US,D,20220923,000000,9.74,9.74,9.7,9.72,13000,0
+PSQH.US,D,20220926,000000,9.74,9.74,9.725,9.74,504,0
+PSQH.US,D,20220927,000000,9.73,9.73,9.73,9.73,204,0
+PSQH.US,D,20220928,000000,9.76,9.76,9.75,9.75,18299,0
+PSQH.US,D,20220929,000000,9.75,9.76,9.75,9.76,3189,0
+PSQH.US,D,20221003,000000,9.74,9.74,9.72,9.72,3017,0
+PSQH.US,D,20221004,000000,9.75,9.75,9.74,9.74,800,0
+PSQH.US,D,20221006,000000,9.76,9.76,9.72,9.72,245582,0
+PSQH.US,D,20221007,000000,9.73,9.74,9.72,9.72,61812,0
+PSQH.US,D,20221012,000000,9.74,9.74,9.74,9.74,400,0
+PSQH.US,D,20221013,000000,9.77,9.77,9.76,9.76,400,0
+PSQH.US,D,20221014,000000,9.8,9.81,9.78,9.78,15928,0
+PSQH.US,D,20221017,000000,9.85,9.85,9.77,9.77,700,0
+PSQH.US,D,20221018,000000,9.76,9.76,9.72,9.76,9001,0
+PSQH.US,D,20221019,000000,9.77,9.77,9.75,9.75,1305,0
+PSQH.US,D,20221021,000000,9.76,9.81,9.76,9.795,63366,0
+PSQH.US,D,20221024,000000,9.8,9.82,9.8,9.81,63080,0
+PSQH.US,D,20221025,000000,9.79,9.79,9.79,9.79,200,0
+PSQH.US,D,20221026,000000,9.8,9.8,9.76,9.8,8539,0
+PSQH.US,D,20221028,000000,9.78,9.83,9.78,9.82,12872,0
+PSQH.US,D,20221101,000000,9.83,9.83,9.815,9.83,24555,0
+PSQH.US,D,20221103,000000,9.84,9.84,9.82,9.84,92075,0
+PSQH.US,D,20221104,000000,9.82,9.82,9.8136,9.8136,219,0
+PSQH.US,D,20221107,000000,9.84,9.87,9.84,9.87,30300,0
+PSQH.US,D,20221109,000000,9.85,9.85,9.84,9.84,414,0
+PSQH.US,D,20221110,000000,9.82,9.82,9.82,9.82,578,0
+PSQH.US,D,20221111,000000,9.98,9.98,9.82,9.84,4282,0
+PSQH.US,D,20221114,000000,9.84,9.84,9.83,9.83,54693,0
+PSQH.US,D,20221115,000000,9.84,9.86,9.83,9.83,937,0
+PSQH.US,D,20221116,000000,9.84,9.85,9.84,9.85,700,0
+PSQH.US,D,20221117,000000,9.85,9.865,9.84,9.84,116805,0
+PSQH.US,D,20221118,000000,9.84,9.865,9.84,9.84,64509,0
+PSQH.US,D,20221121,000000,9.84,9.84,9.81,9.81,17669,0
+PSQH.US,D,20221122,000000,9.82,9.875,9.82,9.85,17660,0
+PSQH.US,D,20221125,000000,9.83,9.83,9.825,9.83,1067,0
+PSQH.US,D,20221129,000000,9.84,9.88,9.84,9.88,24443,0
+PSQH.US,D,20221201,000000,9.86,9.86,9.83,9.83,4627,0
+PSQH.US,D,20221202,000000,9.85,9.85,9.85,9.85,100,0
+PSQH.US,D,20221205,000000,9.87,9.9,9.87,9.9,4415,0
+PSQH.US,D,20221206,000000,9.9,9.9,9.89,9.89,410,0
+PSQH.US,D,20221207,000000,9.895,9.9,9.89,9.89,10634,0
+PSQH.US,D,20221208,000000,9.89,9.89,9.89,9.89,1707,0
+PSQH.US,D,20221209,000000,9.9,9.9,9.9,9.9,237,0
+PSQH.US,D,20221212,000000,9.89,9.92,9.89,9.91,271786,0
+PSQH.US,D,20221213,000000,9.9,9.93,9.9,9.915,112118,0
+PSQH.US,D,20221215,000000,9.9,9.92,9.9,9.91,4717,0
+PSQH.US,D,20221216,000000,9.92,9.95,9.91,9.91,104934,0
+PSQH.US,D,20221219,000000,9.92,9.93,9.91,9.93,11680,0
+PSQH.US,D,20221220,000000,9.9001,9.9001,9.9001,9.9001,426,0
+PSQH.US,D,20221221,000000,9.89,9.96,9.89,9.96,400,0
+PSQH.US,D,20221222,000000,9.94,9.955,9.92,9.95,8085,0
+PSQH.US,D,20221223,000000,9.9,9.935,9.9,9.91,2601,0
+PSQH.US,D,20221227,000000,9.93,9.93,9.93,9.93,200,0
+PSQH.US,D,20221228,000000,9.92,9.96,9.92,9.96,3900,0
+PSQH.US,D,20221229,000000,9.92,9.92,9.91,9.91,4507,0
+PSQH.US,D,20221230,000000,9.94,9.94,9.93,9.94,3623,0
+PSQH.US,D,20230103,000000,9.93,9.96,9.93,9.96,26173,0
+PSQH.US,D,20230104,000000,9.98,9.98,9.95,9.96,47728,0
+PSQH.US,D,20230105,000000,9.965,9.99,9.965,9.97,48190,0
+PSQH.US,D,20230110,000000,10.02,10.02,9.97,9.97,70129,0
+PSQH.US,D,20230111,000000,10.02,10.02,9.97,9.99,1219,0
+PSQH.US,D,20230112,000000,10.01,10.01,9.985,9.99,5118,0
+PSQH.US,D,20230113,000000,10.02,10.02,10,10.01,7152,0
+PSQH.US,D,20230117,000000,9.99,10.0101,9.99,10.0101,6866,0
+PSQH.US,D,20230118,000000,9.99,10.03,9.99,10.02,18476,0
+PSQH.US,D,20230119,000000,10.02,10.02,10.01,10.0199,20401,0
+PSQH.US,D,20230120,000000,10.03,10.03,10.015,10.02,312372,0
+PSQH.US,D,20230123,000000,10.01,10.0308,10.01,10.02,42707,0
+PSQH.US,D,20230125,000000,10.12,10.12,10.025,10.03,225009,0
+PSQH.US,D,20230126,000000,10.02,10.03,10.02,10.03,775,0
+PSQH.US,D,20230130,000000,10.07,10.07,10.02,10.03,5729,0
+PSQH.US,D,20230131,000000,10.07,10.07,10.02,10.05,507,0
+PSQH.US,D,20230201,000000,10.07,10.07,10.03,10.05,341,0
+PSQH.US,D,20230202,000000,10.07,10.07,10.05,10.05,724,0
+PSQH.US,D,20230203,000000,10.03,10.03,10.03,10.03,156,0
+PSQH.US,D,20230206,000000,10.0546,10.07,10.045,10.0699,61135,0
+PSQH.US,D,20230208,000000,10.03,10.03,10.03,10.03,175,0
+PSQH.US,D,20230209,000000,10.03,10.05,10.03,10.05,155832,0
+PSQH.US,D,20230210,000000,10.09,10.09,10.06,10.06,301,0
+PSQH.US,D,20230213,000000,10.03,10.06,10.03,10.05,15391,0
+PSQH.US,D,20230214,000000,10.1,10.1,10.04,10.07,4421,0
+PSQH.US,D,20230215,000000,10.05,10.06,10.05,10.06,2872,0
+PSQH.US,D,20230216,000000,10.07,10.08,10.065,10.07,33078,0
+PSQH.US,D,20230221,000000,10.06,10.07,10.06,10.07,25058,0
+PSQH.US,D,20230222,000000,10.06,10.06,10.06,10.06,500,0
+PSQH.US,D,20230223,000000,10.07,10.08,10.07,10.08,42391,0
+PSQH.US,D,20230224,000000,10.08,10.08,10.07,10.075,6668,0
+PSQH.US,D,20230227,000000,10.11,10.15,10.11,10.115,117053,0
+PSQH.US,D,20230228,000000,10.2,10.2,10.13,10.135,670865,0
+PSQH.US,D,20230301,000000,10.14,10.14,10.0901,10.12,185835,0
+PSQH.US,D,20230302,000000,10.12,10.13,10.1,10.115,194658,0
+PSQH.US,D,20230303,000000,10.12,10.14,10.1,10.124,1269510,0
+PSQH.US,D,20230306,000000,10.13,10.15,10.1,10.15,150026,0
+PSQH.US,D,20230307,000000,10.14,10.14,10.12,10.125,149137,0
+PSQH.US,D,20230308,000000,10.13,10.14,10.12,10.12,42125,0
+PSQH.US,D,20230309,000000,10.1,10.13,10.1,10.13,33279,0
+PSQH.US,D,20230310,000000,10.1,10.13,10.1,10.12,345218,0
+PSQH.US,D,20230313,000000,10.1,10.13,10.0604,10.12,83826,0
+PSQH.US,D,20230314,000000,10.09,10.12,10.09,10.11,26514,0
+PSQH.US,D,20230315,000000,10.11,10.14,10.1,10.11,82492,0
+PSQH.US,D,20230316,000000,10.12,10.12,10.1,10.115,51992,0
+PSQH.US,D,20230317,000000,10.1,10.12,10.1,10.12,8015,0
+PSQH.US,D,20230320,000000,10.12,10.13,10.12,10.1286,24049,0
+PSQH.US,D,20230321,000000,10.15,10.15,10.12,10.125,13914,0
+PSQH.US,D,20230322,000000,10.13,10.14,10.11,10.14,3199895,0
+PSQH.US,D,20230323,000000,10.15,10.15,10.12,10.13,1692910,0
+PSQH.US,D,20230324,000000,10.13,10.1447,10.13,10.1447,8389,0
+PSQH.US,D,20230327,000000,10.16,10.16,10.13,10.14,364095,0
+PSQH.US,D,20230328,000000,10.13,10.14,10.12,10.13,163384,0
+PSQH.US,D,20230329,000000,10.16,10.16,10.1215,10.125,167958,0
+PSQH.US,D,20230330,000000,10.13,10.14,10.125,10.14,263531,0
+PSQH.US,D,20230331,000000,10.1,10.14,10.1,10.13,49545,0
+PSQH.US,D,20230403,000000,10.15,10.15,10.13,10.14,12951,0
+PSQH.US,D,20230404,000000,10.15,10.15,10.13,10.14,245186,0
+PSQH.US,D,20230405,000000,10.14,10.145,10.13,10.14,297238,0
+PSQH.US,D,20230406,000000,10.14,10.149,10.135,10.145,62276,0
+PSQH.US,D,20230410,000000,10.14,10.15,10.1101,10.125,122081,0
+PSQH.US,D,20230411,000000,10.12,10.14,10.12,10.1223,810276,0
+PSQH.US,D,20230412,000000,10.12,10.14,10.12,10.14,72170,0
+PSQH.US,D,20230413,000000,10.13,10.14,10.13,10.135,221724,0
+PSQH.US,D,20230414,000000,10.15,10.15,10.13,10.135,10564,0
+PSQH.US,D,20230417,000000,10.15,10.15,10.13,10.139,5853,0
+PSQH.US,D,20230418,000000,10.15,10.15,10.13,10.15,139268,0
+PSQH.US,D,20230419,000000,10.15,10.18,10.14,10.17,100177,0
+PSQH.US,D,20230420,000000,10.17,10.17,10.1513,10.1699,10246,0
+PSQH.US,D,20230421,000000,10.22,10.22,10.16,10.1688,4532,0
+PSQH.US,D,20230424,000000,10.18,10.18,10.15,10.1501,9311,0
+PSQH.US,D,20230425,000000,10.14,10.15,10.14,10.15,109683,0
+PSQH.US,D,20230426,000000,10.14,10.155,10.14,10.155,73931,0
+PSQH.US,D,20230427,000000,10.15,10.16,10.145,10.155,207919,0
+PSQH.US,D,20230428,000000,10.14,10.15,10.14,10.1414,10811,0
+PSQH.US,D,20230501,000000,10.12,10.15,10.12,10.145,11163,0
+PSQH.US,D,20230502,000000,10.15,10.15,10.1303,10.14,190027,0
+PSQH.US,D,20230503,000000,10.13,10.156,10.13,10.15,137542,0
+PSQH.US,D,20230504,000000,10.16,10.16,10.1501,10.16,917383,0
+PSQH.US,D,20230505,000000,10.15,10.16,10.15,10.16,7513,0
+PSQH.US,D,20230508,000000,10.16,10.16,10.1515,10.155,7578,0
+PSQH.US,D,20230509,000000,10.15,10.16,10.15,10.15,410527,0
+PSQH.US,D,20230510,000000,10.16,10.17,10.1501,10.16,410060,0
+PSQH.US,D,20230511,000000,10.15,10.17,10.15,10.16,471277,0
+PSQH.US,D,20230512,000000,10.17,10.2,10.17,10.19,13527477,0
+PSQH.US,D,20230515,000000,10.18,10.18,10.115,10.13,3349998,0
+PSQH.US,D,20230516,000000,10.12,10.13,10.12,10.12,23371,0
+PSQH.US,D,20230517,000000,10.14,10.14,10.12,10.12,16000,0
+PSQH.US,D,20230518,000000,10.12,10.13,10.12,10.12,17253,0
+PSQH.US,D,20230519,000000,10.12,10.13,10.11,10.115,102419,0
+PSQH.US,D,20230522,000000,10.1,10.12,10.1,10.115,12942,0
+PSQH.US,D,20230523,000000,10.1,10.12,10.1,10.115,12003,0
+PSQH.US,D,20230524,000000,10.11,10.12,10.11,10.11,14454,0
+PSQH.US,D,20230525,000000,10.1,10.12,10.1,10.11,12202,0
+PSQH.US,D,20230526,000000,10.12,10.12,10.11,10.115,34750,0
+PSQH.US,D,20230530,000000,10.14,10.14,10.1201,10.125,10462,0
+PSQH.US,D,20230531,000000,10.13,10.15,10.1,10.11,765972,0
+PSQH.US,D,20230601,000000,10.13,10.13,10.11,10.12,19398,0
+PSQH.US,D,20230602,000000,10.13,10.14,10.1,10.12,1720454,0
+PSQH.US,D,20230605,000000,10.14,10.14,10.125,10.135,9128,0
+PSQH.US,D,20230606,000000,10.14,10.15,10.1209,10.15,653187,0
+PSQH.US,D,20230607,000000,10.15,10.15,10.13,10.15,217386,0
+PSQH.US,D,20230608,000000,10.14,10.22,10.14,10.22,2351182,0
+PSQH.US,D,20230609,000000,10.22,10.22,10.19,10.22,912221,0
+PSQH.US,D,20230612,000000,10.22,10.22,10.21,10.215,16979,0
+PSQH.US,D,20230613,000000,10.21,10.22,10.21,10.22,121987,0
+PSQH.US,D,20230614,000000,10.22,10.22,10.19,10.19,415342,0
+PSQH.US,D,20230615,000000,10.18,10.2,10.17,10.195,148170,0
+PSQH.US,D,20230616,000000,10.21,10.21,10.15,10.16,1643200,0
+PSQH.US,D,20230620,000000,10.18,10.2,10.18,10.195,16913,0
+PSQH.US,D,20230621,000000,10.19,10.2,10.19,10.2,6383,0
+PSQH.US,D,20230622,000000,10.19,10.21,10.19,10.2,100999,0
+PSQH.US,D,20230623,000000,10.15,10.2,10.15,10.19,72556,0
+PSQH.US,D,20230626,000000,10.2,10.2,10.19,10.195,21667,0
+PSQH.US,D,20230627,000000,10.2,10.2,10.19,10.19,5736,0
+PSQH.US,D,20230628,000000,10.19,10.2,10.19,10.19,140472,0
+PSQH.US,D,20230629,000000,10.2,10.22,10.19,10.21,925813,0
+PSQH.US,D,20230630,000000,10.22,10.2998,10.21,10.27,768852,0
+PSQH.US,D,20230703,000000,10.29,10.29,10.26,10.27,452680,0
+PSQH.US,D,20230705,000000,10.28,10.28,10.26,10.26,333277,0
+PSQH.US,D,20230706,000000,10.27,10.27,10.23,10.25,839451,0
+PSQH.US,D,20230707,000000,10.26,10.26,10.21,10.22,609460,0
+PSQH.US,D,20230710,000000,10.24,10.24,10.18,10.19,1787210,0
+PSQH.US,D,20230711,000000,10.2,10.2,10.17,10.18,975839,0
+PSQH.US,D,20230712,000000,10.19,10.22,10.17,10.19,438768,0
+PSQH.US,D,20230713,000000,10.2,10.2,10.17,10.19,396318,0
+PSQH.US,D,20230714,000000,9.85,9.94,9.2501,9.83,347994,0
+PSQH.US,D,20230717,000000,10.05,10.285,9.62,10.25,1264999,0
+PSQH.US,D,20230718,000000,10.55,14.34,8.9395,8.99,5150226,0
+PSQH.US,D,20230719,000000,9.66,16.32,9.15,13.89,16605457,0
+PSQH.US,D,20230720,000000,19.5,35.5748,17.3201,29.8,15948500,0
+PSQH.US,D,20230721,000000,29.79,31.1,20.03,21.11,6774666,0
+PSQH.US,D,20230724,000000,19.61,21.93,17.75,17.98,2686578,0
+PSQH.US,D,20230725,000000,17.69,17.84,14.12,14.66,2255700,0
+PSQH.US,D,20230726,000000,14.32,14.7599,12.06,12.46,2219683,0
+PSQH.US,D,20230727,000000,13.27,15.5,12.46,13.56,3663891,0
+PSQH.US,D,20230728,000000,13.42,13.9699,12.2,13.56,638862,0
+PSQH.US,D,20230731,000000,14.21,14.49,13.7,14.02,740092,0
+PSQH.US,D,20230801,000000,13.65,13.96,12.5201,12.68,571640,0
+PSQH.US,D,20230802,000000,12.51,12.9999,11.05,11.37,485289,0
+PSQH.US,D,20230803,000000,11.31,11.81,11.04,11.24,389104,0
+PSQH.US,D,20230804,000000,11,11.3299,10,10.36,473041,0
+PSQH.US,D,20230807,000000,10.34,10.65,10.12,10.64,218605,0
+PSQH.US,D,20230808,000000,10.43,12.27,10.38,11.63,1339991,0
+PSQH.US,D,20230809,000000,11.2,11.32,10.51,10.7,317046,0
+PSQH.US,D,20230810,000000,10.51,12.05,10.51,11.81,299504,0
+PSQH.US,D,20230811,000000,11.57,12.3,11.26,11.45,229961,0
+PSQH.US,D,20230814,000000,11.36,11.6,11.06,11.5,139986,0
+PSQH.US,D,20230815,000000,11.4,12.17,11.18,11.99,153516,0
+PSQH.US,D,20230816,000000,11.82,11.9,11.5601,11.58,105034,0
+PSQH.US,D,20230817,000000,11.56,12.48,11.5,12.15,286661,0
+PSQH.US,D,20230818,000000,12.48,12.48,11.62,11.81,186124,0
+PSQH.US,D,20230821,000000,11.75,11.99,10.79,10.86,238907,0
+PSQH.US,D,20230822,000000,10.84,11.2599,10.71,11.2,180171,0
+PSQH.US,D,20230823,000000,11.01,12.23,11.0001,12.16,169129,0
+PSQH.US,D,20230824,000000,12.12,12.12,11.28,11.83,84154,0
+PSQH.US,D,20230825,000000,11.63,11.63,11.24,11.56,91340,0
+PSQH.US,D,20230828,000000,11.3,11.78,11.3,11.54,172883,0
+PSQH.US,D,20230829,000000,11.56,11.84,11.4,11.49,72985,0
+PSQH.US,D,20230830,000000,11.44,11.82,11.25,11.65,91434,0
+PSQH.US,D,20230831,000000,11.85,11.99,11.43,11.65,134283,0
+PSQH.US,D,20230901,000000,11.65,12.5,11.65,12.26,368604,0
+PSQH.US,D,20230905,000000,12.06,12.65,11.4,11.4,209920,0
+PSQH.US,D,20230906,000000,11.4,11.89,11.27,11.6,103400,0
+PSQH.US,D,20230907,000000,11.3,12.11,11.3,11.91,126407,0
+PSQH.US,D,20230908,000000,11.89,12.09,11.7001,11.86,69062,0
+PSQH.US,D,20230911,000000,11.82,12.12,11.65,11.7,80651,0
+PSQH.US,D,20230912,000000,11.55,12.03,11.55,11.79,76565,0
+PSQH.US,D,20230913,000000,11.77,12.1,11.75,11.81,77615,0
+PSQH.US,D,20230914,000000,11.75,11.97,11.5201,11.67,85545,0
+PSQH.US,D,20230915,000000,11.74,11.8599,11,11.62,892723,0
+PSQH.US,D,20230918,000000,11.39,11.4,10.89,11.2,118162,0
+PSQH.US,D,20230919,000000,11.23,11.43,10.96,11.25,71323,0
+PSQH.US,D,20230920,000000,11.35,11.4,11.12,11.21,26110,0
+PSQH.US,D,20230921,000000,11.03,11.4,10.835,11,58837,0
+PSQH.US,D,20230922,000000,10.9,11.045,10.6,10.71,52757,0
+PSQH.US,D,20230925,000000,10.59,10.73,10.11,10.12,114577,0
+PSQH.US,D,20230926,000000,10,10.45,9.46,9.61,169655,0
+PSQH.US,D,20230927,000000,9.62,9.8799,9.37,9.65,50951,0
+PSQH.US,D,20230928,000000,9.5,9.74,9.43,9.51,59674,0
+PSQH.US,D,20230929,000000,9.45,9.63,9,9.08,114937,0
+PSQH.US,D,20231002,000000,9.42,9.42,8.5,8.56,94367,0
+PSQH.US,D,20231003,000000,8.5,8.5,7.8639,8.45,141041,0
+PSQH.US,D,20231004,000000,8.38,8.45,7.8812,8.45,70074,0
+PSQH.US,D,20231005,000000,8.44,8.465,8.05,8.21,60863,0
+PSQH.US,D,20231006,000000,8.09,8.2172,7.94,8.11,91321,0
+PSQH.US,D,20231009,000000,8,8.15,7.2,7.24,133671,0
+PSQH.US,D,20231010,000000,7.13,7.227,6.19,6.3,265395,0
+PSQH.US,D,20231011,000000,6.3,6.4141,5.05,5.06,313701,0
+PSQH.US,D,20231012,000000,5.21,5.3158,4.3,4.55,223075,0
+PSQH.US,D,20231013,000000,4.81,6.11,4.8,5.85,1033304,0
+PSQH.US,D,20231016,000000,6.22,6.23,5.71,6.07,220065,0
+PSQH.US,D,20231017,000000,6.17,6.45,6.07,6.19,215736,0
+PSQH.US,D,20231018,000000,6.24,6.24,5.5501,5.63,152024,0
+PSQH.US,D,20231019,000000,5.66,6.0761,5.66,5.85,140300,0
+PSQH.US,D,20231020,000000,5.9,5.9,5.4,5.58,145394,0
+PSQH.US,D,20231023,000000,5.6,5.9699,5.5,5.93,72238,0
+PSQH.US,D,20231024,000000,6.5,6.541,5.79,5.85,157837,0
+PSQH.US,D,20231025,000000,6.22,6.61,6,6.38,341062,0
+PSQH.US,D,20231026,000000,6.7,6.7,6.26,6.41,189455,0
+PSQH.US,D,20231027,000000,6.39,6.4699,6.04,6.45,111050,0
+PSQH.US,D,20231030,000000,6.46,6.6202,6.03,6.12,106334,0
+PSQH.US,D,20231031,000000,5.97,6.19,5.83,5.92,71873,0
+PSQH.US,D,20231101,000000,6,6.23,5.97,6.1,90981,0
+PSQH.US,D,20231102,000000,6.34,6.42,6.05,6.27,170122,0
+PSQH.US,D,20231103,000000,6.33,6.89,6.33,6.57,147484,0
+PSQH.US,D,20231106,000000,6.86,6.92,6.5,6.65,172682,0
+PSQH.US,D,20231107,000000,6.66,6.84,6.38,6.47,180468,0
+PSQH.US,D,20231108,000000,6.5,6.99,6.495,6.9,785293,0
+PSQH.US,D,20231109,000000,6.87,6.92,6.27,6.32,181792,0
+PSQH.US,D,20231110,000000,6.24,6.65,6.22,6.55,107681,0
+PSQH.US,D,20231113,000000,6.6,6.84,6.395,6.78,98051,0
+PSQH.US,D,20231114,000000,6.76,7.01,6.46,6.46,214307,0
+PSQH.US,D,20231115,000000,6.58,6.6,5.76,5.92,248767,0
+PSQH.US,D,20231116,000000,5.81,6.07,5.81,6.04,62857,0
+PSQH.US,D,20231117,000000,5.96,6.1212,5.76,5.79,131986,0
+PSQH.US,D,20231120,000000,5.79,5.85,5.31,5.35,206888,0
+PSQH.US,D,20231121,000000,5.27,5.39,5.07,5.36,121392,0
+PSQH.US,D,20231122,000000,5.52,5.64,5.2565,5.42,93614,0
+PSQH.US,D,20231124,000000,5.42,5.8,5.35,5.73,53244,0
+PSQH.US,D,20231127,000000,5.67,5.81,5.59,5.68,87542,0
+PSQH.US,D,20231128,000000,5.71,6.03,5.46,5.98,128484,0
+PSQH.US,D,20231129,000000,6.08,6.12,5.7,5.76,91748,0
+PSQH.US,D,20231130,000000,5.96,5.96,5.53,5.71,73844,0
+PSQH.US,D,20231201,000000,5.68,6.1,5.5,6,192784,0
+PSQH.US,D,20231204,000000,6,6.56,6,6.18,155689,0
+PSQH.US,D,20231205,000000,6.15,6.2359,5.6,5.77,159109,0
+PSQH.US,D,20231206,000000,5.81,5.93,5.45,5.58,107535,0
+PSQH.US,D,20231207,000000,5.65,5.72,5.3,5.36,85231,0
+PSQH.US,D,20231208,000000,5.39,5.39,4.915,5.21,172443,0
+PSQH.US,D,20231211,000000,5.28,5.4,5,5.18,217169,0
+PSQH.US,D,20231212,000000,5.07,5.15,4.7,4.91,160767,0
+PSQH.US,D,20231213,000000,4.8,4.96,4.62,4.76,153790,0
+PSQH.US,D,20231214,000000,5,5.646,5,5.3,221061,0
+PSQH.US,D,20231215,000000,5.25,5.3635,5.07,5.19,98702,0
+PSQH.US,D,20231218,000000,5.22,5.34,5.07,5.11,77472,0
+PSQH.US,D,20231219,000000,5.06,5.38,4.9001,5.34,272159,0
+PSQH.US,D,20231220,000000,5.21,5.95,5.2,5.4,160549,0
+PSQH.US,D,20231221,000000,5.37,5.5499,5.3179,5.41,63726,0
+PSQH.US,D,20231222,000000,5.44,5.76,5.4387,5.57,103115,0
+PSQH.US,D,20231226,000000,5.68,5.68,5.3801,5.59,71422,0
+PSQH.US,D,20231227,000000,5.6,5.75,5.5301,5.67,71426,0
+PSQH.US,D,20231228,000000,5.68,5.68,5.3,5.38,96552,0
+PSQH.US,D,20231229,000000,5.49,5.5,5.15,5.24,112219,0
+PSQH.US,D,20240102,000000,5.12,5.12,4.85,5.07,103545,0
+PSQH.US,D,20240103,000000,5,5.11,4.87,5.06,71853,0
+PSQH.US,D,20240104,000000,5,5.19,4.91,4.91,55240,0
+PSQH.US,D,20240105,000000,5,5.12,4.911,5.03,74163,0
+PSQH.US,D,20240108,000000,4.94,5.11,4.7943,5.03,124648,0
+PSQH.US,D,20240109,000000,5.12,5.25,5,5.09,57551,0
+PSQH.US,D,20240110,000000,5.09,5.2,5.05,5.12,57265,0
+PSQH.US,D,20240111,000000,5.02,5.19,4.85,4.97,159266,0
+PSQH.US,D,20240112,000000,4.92,5.12,4.92,5.11,116441,0
+PSQH.US,D,20240116,000000,5.01,5.72,5.01,5.42,793220,0
+PSQH.US,D,20240117,000000,5.37,5.54,4.91,5.01,514274,0
+PSQH.US,D,20240118,000000,5.17,5.28,5.0969,5.15,155840,0
+PSQH.US,D,20240119,000000,5.27,5.27,4.97,5.09,122957,0
+PSQH.US,D,20240122,000000,5.07,6.67,5.07,6.34,1272702,0
+PSQH.US,D,20240123,000000,6.26,6.82,5.53,6.32,806879,0
+PSQH.US,D,20240124,000000,5.97,6.12,5.85,6.05,317246,0
+PSQH.US,D,20240125,000000,5.81,6.26,5.4,5.46,245941,0
+PSQH.US,D,20240126,000000,5.43,5.8899,5.31,5.39,188853,0
+PSQH.US,D,20240129,000000,5.4,5.4089,5.16,5.28,97968,0
+PSQH.US,D,20240130,000000,5.34,5.51,4.93,5.04,302289,0
+PSQH.US,D,20240131,000000,5.1,5.1199,4.8234,4.97,232018,0
+PSQH.US,D,20240201,000000,4.96,5.055,4.85,4.89,165907,0
+PSQH.US,D,20240202,000000,4.96,5,4.73,4.88,93234,0
+PSQH.US,D,20240205,000000,4.85,4.9299,4.7101,4.9,175054,0
+PSQH.US,D,20240206,000000,4.92,4.92,4.73,4.87,115060,0
+PSQH.US,D,20240207,000000,4.82,4.83,4.52,4.57,244719,0
+PSQH.US,D,20240208,000000,4.5,4.67,4.4,4.57,152455,0
+PSQH.US,D,20240209,000000,4.47,4.65,4.3601,4.62,94717,0
+PSQH.US,D,20240212,000000,4.64,4.9399,4.6218,4.77,103773,0
+PSQH.US,D,20240213,000000,4.81,4.89,4.66,4.75,83670,0
+PSQH.US,D,20240214,000000,4.8,4.9,4.73,4.75,103597,0
+PSQH.US,D,20240215,000000,4.9,4.93,4.7,4.74,230559,0
+PSQH.US,D,20240216,000000,4.71,4.85,4.5501,4.65,148301,0
+PSQH.US,D,20240220,000000,4.6,4.7625,4.55,4.62,86127,0
+PSQH.US,D,20240221,000000,4.7,4.77,4.6,4.75,85445,0
+PSQH.US,D,20240222,000000,4.75,4.78,4.51,4.51,82920,0
+PSQH.US,D,20240223,000000,4.5,4.76,4.5,4.59,53417,0
+PSQH.US,D,20240226,000000,4.69,4.7,4.5,4.65,96446,0
+PSQH.US,D,20240227,000000,4.57,4.65,4.52,4.58,69195,0
+PSQH.US,D,20240228,000000,4.57,4.68,4.5,4.56,90571,0
+PSQH.US,D,20240229,000000,4.51,4.69,4.51,4.68,54631,0
+PSQH.US,D,20240301,000000,4.55,4.72,4.55,4.66,108967,0
+PSQH.US,D,20240304,000000,4.7,4.7448,4.3131,4.6,257990,0
+PSQH.US,D,20240305,000000,4.5,4.6,4.39,4.54,71997,0
+PSQH.US,D,20240306,000000,4.65,4.65,4.311,4.57,85779,0
+PSQH.US,D,20240307,000000,4.47,4.8,4.47,4.76,93990,0
+PSQH.US,D,20240308,000000,4.8,4.81,4.61,4.69,43579,0
+PSQH.US,D,20240311,000000,4.69,4.89,4.62,4.66,87339,0
+PSQH.US,D,20240312,000000,4.7,4.88,4.69,4.86,74101,0
+PSQH.US,D,20240313,000000,4.95,4.95,4.82,4.84,155323,0
+PSQH.US,D,20240314,000000,4.99,5.03,4.4,4.66,373310,0
+PSQH.US,D,20240315,000000,4.89,4.89,4.53,4.65,140420,0
+PSQH.US,D,20240318,000000,4.68,5.0948,4.56,4.93,103115,0
+PSQH.US,D,20240319,000000,5,5.14,4.89,4.89,114501,0
+PSQH.US,D,20240320,000000,4.91,5.14,4.8801,5,144048,0
+PSQH.US,D,20240321,000000,4.89,5.03,4.77,4.85,95528,0
+PSQH.US,D,20240322,000000,4.9,5.05,4.85,5,57155,0
+PSQH.US,D,20240325,000000,4.94,5.17,4.86,5.04,103985,0
+PSQH.US,D,20240326,000000,5.01,5.75,5.01,5.45,415859,0
+PSQH.US,D,20240327,000000,5.48,5.7,5.31,5.64,174460,0
+PSQH.US,D,20240328,000000,5.68,5.7,5.34,5.38,98945,0
+PSQH.US,D,20240401,000000,5.47,5.4895,4.83,4.91,161505,0
+PSQH.US,D,20240402,000000,4.8,5.182,4.68,5.1,129386,0
+PSQH.US,D,20240403,000000,4.95,5.15,4.91,4.96,50490,0
+PSQH.US,D,20240404,000000,4.91,5.1,4.71,4.83,104200,0
+PSQH.US,D,20240405,000000,4.86,4.9478,4.753,4.8,39445,0
+PSQH.US,D,20240408,000000,4.92,4.97,4.78,4.87,42909,0
+PSQH.US,D,20240409,000000,4.8,5.09,4.731,4.96,56063,0
+PSQH.US,D,20240410,000000,4.9,4.96,4.72,4.74,37609,0
+PSQH.US,D,20240411,000000,4.87,4.9599,4.57,4.66,82964,0
+PSQH.US,D,20240412,000000,4.56,4.65,4.4,4.53,87524,0
+PSQH.US,D,20240415,000000,4.51,4.62,4.36,4.53,69985,0
+PSQH.US,D,20240416,000000,4.52,4.56,4.095,4.14,131081,0
+PSQH.US,D,20240417,000000,4.17,4.32,3.97,4.01,92696,0
+PSQH.US,D,20240418,000000,4,4.2099,3.86,4,92618,0
+PSQH.US,D,20240419,000000,4,4.14,3.87,3.93,87901,0
+PSQH.US,D,20240422,000000,3.85,3.9399,3.66,3.86,116560,0
+PSQH.US,D,20240423,000000,3.84,4.16,3.84,4.16,42824,0
+PSQH.US,D,20240424,000000,4.15,4.31,4.1001,4.28,55590,0
+PSQH.US,D,20240425,000000,4.26,4.349,4.205,4.3,42529,0
+PSQH.US,D,20240426,000000,4.32,4.3455,4.04,4.05,42928,0
+PSQH.US,D,20240429,000000,4.14,4.2,4.061,4.2,50006,0
+PSQH.US,D,20240430,000000,4.2,4.2199,4.03,4.14,40082,0
+PSQH.US,D,20240501,000000,4.12,4.22,4.04,4.06,80121,0
+PSQH.US,D,20240502,000000,4.03,4.07,3.96,4,32134,0
+PSQH.US,D,20240503,000000,4.05,4.1031,3.78,4.01,97104,0
+PSQH.US,D,20240506,000000,4,4.36,4,4.08,83991,0
+PSQH.US,D,20240507,000000,4.07,4.1799,3.92,3.98,35225,0
+PSQH.US,D,20240508,000000,4.01,4.01,3.8707,3.99,38354,0
+PSQH.US,D,20240509,000000,4,4.15,3.96,4.11,45404,0
+PSQH.US,D,20240510,000000,4.04,4.13,3.8641,3.95,78755,0
+PSQH.US,D,20240513,000000,4.03,4.16,3.82,4,101900,0
+PSQH.US,D,20240514,000000,4.14,4.24,3.93,3.96,163865,0
+PSQH.US,D,20240515,000000,3.97,4.1299,3.89,3.97,134161,0
+PSQH.US,D,20240516,000000,4,4.0299,3.76,3.91,148158,0
+PSQH.US,D,20240517,000000,4,4,3.76,3.81,62004,0
+PSQH.US,D,20240520,000000,3.82,3.8965,3.55,3.73,212700,0
+PSQH.US,D,20240521,000000,3.71,3.79,3.6,3.74,103454,0
+PSQH.US,D,20240522,000000,3.74,3.8,3.5,3.66,183693,0
+PSQH.US,D,20240523,000000,3.68,3.68,3.4,3.59,199379,0
+PSQH.US,D,20240524,000000,3.66,3.67,3.5857,3.66,89249,0
+PSQH.US,D,20240528,000000,3.63,3.63,3.48,3.53,55384,0
+PSQH.US,D,20240529,000000,3.51,3.58,3.29,3.33,81315,0
+PSQH.US,D,20240530,000000,3.35,3.47,3.35,3.44,68850,0
+PSQH.US,D,20240531,000000,3.42,3.53,3.31,3.36,86851,0
+PSQH.US,D,20240603,000000,3.38,3.4869,3.26,3.38,87954,0
+PSQH.US,D,20240604,000000,3.39,3.3984,3.03,3.23,135335,0
+PSQH.US,D,20240605,000000,3.29,3.308,3.1,3.28,101596,0
+PSQH.US,D,20240606,000000,3.28,3.29,3.17,3.22,35713,0
+PSQH.US,D,20240607,000000,3.17,3.45,3.17,3.44,117153,0
+PSQH.US,D,20240610,000000,3.42,3.48,3.24,3.4,45704,0
+PSQH.US,D,20240611,000000,3.3,3.63,3.3,3.61,35325,0
+PSQH.US,D,20240612,000000,3.54,3.5899,3.41,3.5,48964,0
+PSQH.US,D,20240613,000000,3.44,3.715,3.31,3.42,117717,0
+PSQH.US,D,20240614,000000,3.39,3.45,3.26,3.33,43091,0
+PSQH.US,D,20240617,000000,3.36,3.5085,3.32,3.38,171280,0
+PSQH.US,D,20240618,000000,3.45,3.45,3.11,3.11,76474,0
+PSQH.US,D,20240620,000000,3.205,3.28,3.03,3.08,60581,0
+PSQH.US,D,20240621,000000,3.06,3.14,2.8638,3,162470,0
+PSQH.US,D,20240624,000000,3,3.65,3,3.56,192198,0
+PSQH.US,D,20240625,000000,3.61,3.74,3.42,3.69,90755,0
+PSQH.US,D,20240626,000000,3.73,3.87,3.7,3.76,134389,0
+PSQH.US,D,20240627,000000,3.78,4.076,3.75,4.04,107848,0
+PSQH.US,D,20240628,000000,4.1,4.12,3.61,3.77,103445,0
+PSQH.US,D,20240701,000000,3.79,3.825,3.61,3.62,32209,0
+PSQH.US,D,20240702,000000,3.56,3.6399,3.42,3.48,46636,0
+PSQH.US,D,20240703,000000,3.41,3.5899,3.41,3.42,32449,0
+PSQH.US,D,20240705,000000,3.35,3.57,3.27,3.49,49918,0
+PSQH.US,D,20240708,000000,3.5,3.65,3.5,3.57,48059,0
+PSQH.US,D,20240709,000000,3.58,3.8,3.525,3.6,49611,0
+PSQH.US,D,20240710,000000,3.61,3.99,3.61,3.81,55191,0
+PSQH.US,D,20240711,000000,3.84,4.04,3.6848,3.89,47080,0
+PSQH.US,D,20240712,000000,3.8,4.08,3.77,3.93,29780,0
+PSQH.US,D,20240715,000000,4.39,4.4,3.81,3.93,186610,0
+PSQH.US,D,20240716,000000,3.88,4,3.83,3.83,43118,0
+PSQH.US,D,20240717,000000,3.82,3.9325,3.6902,3.76,54011,0
+PSQH.US,D,20240718,000000,3.73,3.7832,3.57,3.64,64326,0
+PSQH.US,D,20240719,000000,3.6,3.6,3.19,3.25,215817,0
+PSQH.US,D,20240722,000000,3.34,3.35,3.09,3.1,192680,0
+PSQH.US,D,20240723,000000,3.2,3.2,2.92,2.92,214856,0
+PSQH.US,D,20240724,000000,2.92,2.96,2.67,2.79,388556,0
+PSQH.US,D,20240725,000000,2.8,2.97,2.75,2.81,168849,0
+PSQH.US,D,20240726,000000,2.84,2.84,2.66,2.72,156426,0
+PSQH.US,D,20240729,000000,2.75,2.78,2.64,2.7,63842,0
+PSQH.US,D,20240730,000000,2.68,2.7,2.57,2.64,115796,0
+PSQH.US,D,20240731,000000,2.65,2.6976,2.55,2.62,92515,0
+PSQH.US,D,20240801,000000,2.63,2.66,2.46,2.51,91746,0
+PSQH.US,D,20240802,000000,2.51,2.77,2.51,2.7,152103,0
+PSQH.US,D,20240805,000000,2.455,2.6299,2.3586,2.58,107912,0
+PSQH.US,D,20240806,000000,2.62,2.67,2.51,2.57,51655,0
+PSQH.US,D,20240807,000000,2.56,2.6499,2.46,2.52,40735,0
+PSQH.US,D,20240808,000000,2.57,2.67,2.5282,2.65,46684,0
+PSQH.US,D,20240809,000000,2.7,2.73,2.6001,2.69,71145,0
+PSQH.US,D,20240812,000000,2.75,2.75,2.6639,2.75,72219,0
+PSQH.US,D,20240813,000000,2.72,2.75,2.65,2.69,61036,0
+PSQH.US,D,20240814,000000,2.7,2.87,2.64,2.7,121788,0
+PSQH.US,D,20240815,000000,2.68,2.75,2.62,2.75,84434,0
+PSQH.US,D,20240816,000000,2.71,2.8,2.66,2.73,116783,0
+PSQH.US,D,20240819,000000,2.78,2.84,2.6901,2.84,102046,0
+PSQH.US,D,20240820,000000,2.79,2.8499,2.73,2.79,51980,0
+PSQH.US,D,20240821,000000,2.76,2.85,2.69,2.78,92026,0
+PSQH.US,D,20240822,000000,2.79,2.84,2.72,2.84,68600,0
+PSQH.US,D,20240823,000000,2.83,2.85,2.81,2.84,42191,0
+PSQH.US,D,20240826,000000,2.84,2.84,2.69,2.72,132474,0
+PSQH.US,D,20240827,000000,2.69,2.75,2.69,2.75,71939,0
+PSQH.US,D,20240828,000000,2.79,2.79,2.65,2.68,116569,0
+PSQH.US,D,20240829,000000,2.69,2.76,2.6,2.64,90872,0
+PSQH.US,D,20240830,000000,2.67,2.69,2.61,2.69,37906,0
+PSQH.US,D,20240903,000000,2.64,2.69,2.56,2.64,88655,0
+PSQH.US,D,20240904,000000,2.64,2.71,2.5981,2.7,49216,0
+PSQH.US,D,20240905,000000,2.7,2.7,2.62,2.64,26872,0
+PSQH.US,D,20240906,000000,2.65,2.655,2.56,2.6,37756,0
+PSQH.US,D,20240909,000000,2.59,2.64,2.5701,2.62,31020,0
+PSQH.US,D,20240910,000000,2.57,2.7,2.57,2.7,71109,0
+PSQH.US,D,20240911,000000,2.7,2.75,2.64,2.75,61796,0
+PSQH.US,D,20240912,000000,2.71,2.75,2.65,2.75,34197,0
+PSQH.US,D,20240913,000000,2.74,2.8,2.7,2.77,137631,0
+PSQH.US,D,20240916,000000,2.75,2.78,2.69,2.7,24617,0
+PSQH.US,D,20240917,000000,2.71,2.8,2.64,2.73,40659,0
+PSQH.US,D,20240918,000000,2.74,2.74,2.58,2.58,77435,0
+PSQH.US,D,20240919,000000,2.59,2.6767,2.5568,2.59,84015,0
+PSQH.US,D,20240920,000000,2.6,2.625,2.515,2.55,186826,0
+PSQH.US,D,20240923,000000,2.55,2.55,2.415,2.46,83001,0
+PSQH.US,D,20240924,000000,2.49,2.49,2.38,2.4,62232,0
+PSQH.US,D,20240925,000000,2.37,2.44,2.37,2.41,32543,0
+PSQH.US,D,20240926,000000,2.41,2.47,2.26,2.3,96473,0
+PSQH.US,D,20240927,000000,2.33,2.525,2.33,2.51,45520,0
+PSQH.US,D,20240930,000000,2.51,2.6,2.43,2.46,41072,0
+PSQH.US,D,20241001,000000,2.4,2.4299,2.28,2.32,54758,0
+PSQH.US,D,20241002,000000,2.36,2.39,2.25,2.3,55864,0
+PSQH.US,D,20241003,000000,2.3,2.3785,2.28,2.3,38220,0
+PSQH.US,D,20241004,000000,2.3,2.5,2.28,2.41,105903,0
+PSQH.US,D,20241007,000000,2.42,2.42,2.32,2.39,33479,0
+PSQH.US,D,20241008,000000,2.4,2.45,2.36,2.43,29074,0
+PSQH.US,D,20241009,000000,2.42,2.45,2.3903,2.42,27017,0
+PSQH.US,D,20241010,000000,2.39,2.53,2.36,2.47,42861,0
+PSQH.US,D,20241011,000000,2.43,2.58,2.42,2.48,54204,0
+PSQH.US,D,20241014,000000,2.45,2.75,2.4401,2.71,172891,0
+PSQH.US,D,20241015,000000,2.66,2.8499,2.62,2.64,145043,0
+PSQH.US,D,20241016,000000,2.62,2.66,2.5801,2.63,78845,0
+PSQH.US,D,20241017,000000,2.62,2.7,2.62,2.7,53445,0
+PSQH.US,D,20241018,000000,2.65,2.76,2.65,2.74,57556,0
+PSQH.US,D,20241021,000000,2.75,2.75,2.6947,2.75,40528,0
+PSQH.US,D,20241022,000000,2.7,3,2.7,2.82,472101,0
+PSQH.US,D,20241023,000000,2.79,2.9,2.65,2.74,458660,0
+PSQH.US,D,20241024,000000,2.8,2.83,2.65,2.73,85027,0
+PSQH.US,D,20241025,000000,2.7,2.82,2.64,2.67,76791,0
+PSQH.US,D,20241028,000000,2.69,2.95,2.69,2.86,239691,0
+PSQH.US,D,20241029,000000,3,3.39,2.98,3.3,1386669,0
+PSQH.US,D,20241030,000000,3.3,3.3,3.01,3.1,256730,0
+PSQH.US,D,20241031,000000,3.1,3.15,3.01,3.1,246246,0
+PSQH.US,D,20241101,000000,3.1,3.17,2.77,2.8,255625,0
+PSQH.US,D,20241104,000000,2.83,3,2.8012,2.99,195669,0
+PSQH.US,D,20241105,000000,3,3,2.8676,2.98,235456,0
+PSQH.US,D,20241106,000000,3.15,3.2,2.91,3,764193,0
+PSQH.US,D,20241107,000000,2.95,3.1194,2.91,2.94,144192,0
+PSQH.US,D,20241108,000000,2.94,3,2.8306,2.93,236179,0
+PSQH.US,D,20241111,000000,2.935,3,2.8228,2.91,162225,0
+PSQH.US,D,20241112,000000,2.87,2.94,2.77,2.9,177097,0
+PSQH.US,D,20241113,000000,2.84,2.8722,2.54,2.55,417021,0
+PSQH.US,D,20241114,000000,2.54,2.55,2.455,2.46,129999,0
+PSQH.US,D,20241115,000000,2.45,2.47,2.2337,2.32,505725,0
+PSQH.US,D,20241118,000000,2.155,2.16,2,2.01,592419,0
+PSQH.US,D,20241119,000000,2.065,2.47,2.06,2.28,622202,0
+PSQH.US,D,20241120,000000,2.25,2.3,2.155,2.2,226173,0
+PSQH.US,D,20241121,000000,2.2,2.22,2.1682,2.19,98346,0
+PSQH.US,D,20241122,000000,2.2,2.2001,2.12,2.14,158752,0
+PSQH.US,D,20241125,000000,2.1203,2.2,2.09,2.1,123004,0
+PSQH.US,D,20241126,000000,2.15,2.19,2,2.02,191728,0
+PSQH.US,D,20241127,000000,2.08,2.24,2.04,2.08,382968,0
+PSQH.US,D,20241129,000000,2.11,2.11,2,2.04,166312,0
+PSQH.US,D,20241202,000000,2.05,2.15,2.05,2.06,243051,0
+PSQH.US,D,20241203,000000,4.39,7.77,3.59,7.63,173162002,0
+PSQH.US,D,20241204,000000,5.18,5.69,4.55,4.75,28143963,0
+PSQH.US,D,20241205,000000,4.95,5.5798,4.0901,4.3,12985849,0
+PSQH.US,D,20241206,000000,4.2001,4.44,3.81,4.02,5553996,0
+PSQH.US,D,20241209,000000,4.09,4.65,4.07,4.5,4136090,0
+PSQH.US,D,20241210,000000,4.41,4.7199,4.1704,4.21,2853269,0
+PSQH.US,D,20241211,000000,4.185,4.24,3.95,4.1,1855985,0
+PSQH.US,D,20241212,000000,4.09,4.41,3.81,4.13,1896662,0
+PSQH.US,D,20241213,000000,4.155,4.36,4.04,4.29,1384293,0
+PSQH.US,D,20241216,000000,4.385,4.76,4.18,4.23,2958648,0
+PSQH.US,D,20241217,000000,4.12,4.29,4,4.11,1554227,0
+PSQH.US,D,20241218,000000,4.12,4.2899,3.8,3.84,1498325,0
+PSQH.US,D,20241219,000000,3.86,3.9,3.57,3.65,1456115,0
+PSQH.US,D,20241220,000000,3.6512,3.91,3.52,3.84,1456935,0
+PSQH.US,D,20241223,000000,3.87,3.89,3.5,3.8,1441646,0
+PSQH.US,D,20241224,000000,3.8101,4.06,3.8,3.89,633940,0
+PSQH.US,D,20241226,000000,3.98,4.84,3.83,4.64,4127097,0
+PSQH.US,D,20241227,000000,4.7,5.18,4.38,4.99,4491709,0
+PSQH.US,D,20241230,000000,4.9,5.09,4.5,4.82,1979721,0
+PSQH.US,D,20241231,000000,4.877,4.95,4.52,4.54,1642093,0
+PSQH.US,D,20250102,000000,4.65,4.7799,4.2671,4.45,1221660,0
+PSQH.US,D,20250103,000000,4.49,4.69,4.32,4.62,1061640,0
+PSQH.US,D,20250106,000000,4.69,4.9,4.41,4.43,1600108,0
+PSQH.US,D,20250107,000000,4.43,4.44,4.0879,4.23,1404601,0
+PSQH.US,D,20250108,000000,4.09,4.14,3.8756,4.05,1027236,0
+PSQH.US,D,20250110,000000,4.02,4.1,3.9,3.91,795478,0
+PSQH.US,D,20250113,000000,3.84,4.03,3.63,3.94,1688941,0
+PSQH.US,D,20250114,000000,3.95,4.155,3.62,3.66,1402931,0
+PSQH.US,D,20250115,000000,3.83,4.37,3.58,4.13,2723632,0
+PSQH.US,D,20250116,000000,4.14,4.74,3.96,4.58,2188345,0
+PSQH.US,D,20250117,000000,4.68,4.99,4.46,4.64,2198424,0
+PSQH.US,D,20250121,000000,4.695,4.9896,4.27,4.71,2341019,0
+PSQH.US,D,20250122,000000,4.69,4.7362,4.28,4.32,1635325,0
+PSQH.US,D,20250123,000000,4.26,4.44,4.12,4.36,1221763,0
+PSQH.US,D,20250124,000000,4.41,4.52,4.14,4.18,1128317,0
+PSQH.US,D,20250127,000000,4.102,4.18,3.79,3.89,1335349,0
+PSQH.US,D,20250128,000000,3.97,4.0305,3.76,3.97,951115,0
+PSQH.US,D,20250129,000000,3.993,4.065,3.87,3.92,840809,0
+PSQH.US,D,20250130,000000,3.91,3.99,3.76,3.94,826218,0
+PSQH.US,D,20250131,000000,3.92,4.15,3.84,3.95,961737,0
+PSQH.US,D,20250203,000000,3.815,3.92,3.71,3.72,921824,0
+PSQH.US,D,20250204,000000,3.75,3.9394,3.7,3.81,612849,0
+PSQH.US,D,20250205,000000,3.855,3.8812,3.76,3.77,535221,0
+PSQH.US,D,20250206,000000,3.88,4.1004,3.707,3.95,1091060,0
+PSQH.US,D,20250207,000000,3.96,4.1,3.85,3.85,753615,0
+PSQH.US,D,20250210,000000,3.99,4.16,3.89,3.92,753271,0
+PSQH.US,D,20250211,000000,3.915,4.01,3.78,3.81,490903,0
+PSQH.US,D,20250212,000000,3.75,3.87,3.61,3.77,867382,0
+PSQH.US,D,20250213,000000,3.78,3.96,3.75,3.86,729930,0
+PSQH.US,D,20250214,000000,3.85,3.97,3.6,3.64,1335790,0
+PSQH.US,D,20250218,000000,3.6,3.625,3.36,3.41,1690667,0
+PSQH.US,D,20250219,000000,3.35,3.44,3.26,3.31,1130066,0
+PSQH.US,D,20250220,000000,3.29,3.29,3.12,3.21,659749,0
+PSQH.US,D,20250221,000000,3.28,3.32,3.07,3.1,896761,0
+PSQH.US,D,20250224,000000,3.11,3.12,2.93,2.99,513353,0
+PSQH.US,D,20250225,000000,3.04,3.0899,2.82,2.87,1071245,0
+PSQH.US,D,20250226,000000,2.87,2.9,2.75,2.77,1063949,0
+PSQH.US,D,20250227,000000,2.8,2.94,2.705,2.72,1178084,0
+PSQH.US,D,20250228,000000,2.68,2.73,2.6,2.66,584218,0
+PSQH.US,D,20250303,000000,2.64,2.71,2.5301,2.57,624867,0
+PSQH.US,D,20250304,000000,2.51,2.65,2.45,2.57,716362,0
+PSQH.US,D,20250305,000000,2.6,2.8,2.59,2.73,834220,0
+PSQH.US,D,20250306,000000,2.67,2.71,2.585,2.61,321378,0
+PSQH.US,D,20250307,000000,2.6653,2.755,2.565,2.7,368373,0
+PSQH.US,D,20250310,000000,2.6994,2.6994,2.41,2.46,702068,0
+PSQH.US,D,20250311,000000,2.45,2.51,2.3101,2.49,680830,0
+PSQH.US,D,20250312,000000,2.535,2.59,2.47,2.51,465052,0
+PSQH.US,D,20250313,000000,2.52,2.56,2.355,2.36,774794,0
+PSQH.US,D,20250314,000000,2.348,2.67,2.22,2.65,1083785,0
+PSQH.US,D,20250317,000000,2.74,2.86,2.66,2.78,815395,0
+PSQH.US,D,20250318,000000,2.77,2.88,2.67,2.85,425345,0
+PSQH.US,D,20250319,000000,2.797,2.88,2.74,2.74,467942,0
+PSQH.US,D,20250320,000000,2.69,2.81,2.6101,2.71,374450,0
+PSQH.US,D,20250321,000000,2.64,2.72,2.58,2.66,729676,0
+PSQH.US,D,20250324,000000,2.75,2.775,2.665,2.73,529549,0
+PSQH.US,D,20250325,000000,2.7168,2.73,2.5,2.5,514133,0
+PSQH.US,D,20250326,000000,2.49,2.555,2.43,2.48,436302,0
+PSQH.US,D,20250327,000000,2.43,2.49,2.38,2.47,352577,0
+PSQH.US,D,20250328,000000,2.43,2.5072,2.27,2.34,574707,0
+PSQH.US,D,20250331,000000,2.285,2.32,2.2,2.29,674115,0
+PSQH.US,D,20250401,000000,2.3201,2.35,2.185,2.2,703004,0
+PSQH.US,D,20250402,000000,2.07,2.195,2.06,2.18,850133,0
+PSQH.US,D,20250403,000000,2.05,2.09,1.95,2,830210,0
+PSQH.US,D,20250404,000000,1.9,1.91,1.8,1.83,940224,0
+PSQH.US,D,20250407,000000,1.72,1.8695,1.6301,1.82,987619,0
+PSQH.US,D,20250408,000000,1.98,1.98,1.735,1.76,810280,0
+PSQH.US,D,20250409,000000,1.75,2.0086,1.73,1.97,1154433,0
+PSQH.US,D,20250410,000000,1.91,1.9299,1.77,1.81,463684,0
+PSQH.US,D,20250411,000000,1.84,1.85,1.74,1.81,564681,0
+PSQH.US,D,20250414,000000,1.85,1.87,1.74,1.75,379873,0
+PSQH.US,D,20250415,000000,1.75,1.81,1.73,1.81,376175,0
+PSQH.US,D,20250416,000000,1.79,1.85,1.78,1.83,686761,0
+PSQH.US,D,20250417,000000,1.825,1.85,1.77,1.84,335210,0
+PSQH.US,D,20250421,000000,1.855,1.9,1.81,1.85,335142,0
+PSQH.US,D,20250422,000000,1.89,1.9,1.8,1.88,363882,0
+PSQH.US,D,20250423,000000,1.96,2.11,1.945,1.97,586878,0
+PSQH.US,D,20250424,000000,1.98,2.13,1.9301,2.1,933453,0
+PSQH.US,D,20250425,000000,2.1,2.13,2,2.03,464028,0
+PSQH.US,D,20250428,000000,2.02,2.05,1.8,1.9,1048411,0
+PSQH.US,D,20250429,000000,1.9266,1.958,1.83,1.86,543286,0
+PSQH.US,D,20250430,000000,1.83,1.87,1.76,1.87,553019,0
+PSQH.US,D,20250501,000000,1.92,1.92,1.77,1.8,546197,0
+PSQH.US,D,20250502,000000,1.8149,1.88,1.78,1.83,664874,0
+PSQH.US,D,20250505,000000,1.82,1.83,1.73,1.76,655347,0
+PSQH.US,D,20250506,000000,1.74,1.76,1.71,1.73,651603,0
+PSQH.US,D,20250507,000000,1.75,1.82,1.72,1.81,513590,0
+PSQH.US,D,20250508,000000,1.81,1.955,1.79,1.94,1219141,0
+PSQH.US,D,20250509,000000,1.835,2.295,1.8,2.09,1619925,0
+PSQH.US,D,20250512,000000,2.15,2.16,1.9,2.1,1564379,0
+PSQH.US,D,20250513,000000,2.1275,2.23,2.03,2.15,1513971,0
+PSQH.US,D,20250514,000000,2.135,2.15,1.96,1.99,1044558,0
+PSQH.US,D,20250515,000000,1.98,2.03,1.91,1.96,842873,0
+PSQH.US,D,20250516,000000,1.96,2.02,1.93,2,637543,0
+PSQH.US,D,20250519,000000,1.9729,2.065,1.96,1.97,699930,0
+PSQH.US,D,20250520,000000,2,2.03,1.92,1.94,482462,0
+PSQH.US,D,20250521,000000,1.98,2.08,1.965,2.04,1454201,0
+PSQH.US,D,20250522,000000,2.04,2.135,1.965,2.12,843636,0
+PSQH.US,D,20250523,000000,2.06,2.1095,1.94,1.99,991023,0
+PSQH.US,D,20250527,000000,2.01,2.83,1.98,2.75,8202728,0
+PSQH.US,D,20250528,000000,2.65,2.6948,2.21,2.36,2704385,0
+PSQH.US,D,20250529,000000,2.3901,2.42,2.22,2.37,1372049,0
+PSQH.US,D,20250530,000000,2.345,2.36,2.121,2.15,1255698,0
+PSQH.US,D,20250602,000000,2.17,2.34,2.09,2.29,1388048,0
+PSQH.US,D,20250603,000000,2.31,2.43,2.26,2.32,1500402,0
+PSQH.US,D,20250604,000000,2.33,2.52,2.31,2.45,1409798,0
+PSQH.US,D,20250605,000000,2.4252,2.47,2.3,2.3,808841,0
+PSQH.US,D,20250606,000000,2.33,2.51,2.25,2.5,836911,0
+PSQH.US,D,20250609,000000,2.54,2.6256,2.49,2.53,719060,0
+PSQH.US,D,20250610,000000,2.5954,2.6071,2.46,2.48,367041,0
+PSQH.US,D,20250611,000000,2.5,2.53,2.3401,2.35,570976,0
+PSQH.US,D,20250612,000000,2.33,2.345,2.24,2.25,398506,0
+PSQH.US,D,20250613,000000,2.2104,2.2334,2.12,2.12,546770,0
+PSQH.US,D,20250616,000000,2.155,2.19,2.105,2.13,435414,0
+PSQH.US,D,20250617,000000,2.1017,2.1599,2.08,2.1,283142,0
+PSQH.US,D,20250618,000000,2.08,2.11,2.01,2.03,448330,0
+PSQH.US,D,20250620,000000,2.03,2.04,1.9,1.91,779281,0
+PSQH.US,D,20250623,000000,1.91,1.92,1.76,1.85,795837,0
+PSQH.US,D,20250624,000000,1.87,1.99,1.85,1.96,485623,0
+PSQH.US,D,20250625,000000,2,2,1.8837,1.91,399330,0
+PSQH.US,D,20250626,000000,1.92,2.085,1.9066,2.04,668521,0
+PSQH.US,D,20250627,000000,2.04,2.0992,1.98,2.06,578312,0
+PSQH.US,D,20250630,000000,2.1,2.13,2.01,2.05,621027,0
+PSQH.US,D,20250701,000000,2.025,2.2,2.0101,2.14,535765,0
+PSQH.US,D,20250702,000000,2.155,2.2,2.13,2.17,261751,0
+PSQH.US,D,20250703,000000,2.2,2.23,2.14,2.14,228225,0
+PSQH.US,D,20250707,000000,2.1452,2.1452,2.07,2.13,231827,0
+PSQH.US,D,20250708,000000,2.15,2.295,2.14,2.23,471879,0
+PSQH.US,D,20250709,000000,2.25,2.2666,2.1501,2.25,538590,0
+PSQH.US,D,20250710,000000,2.27,2.3492,2.24,2.32,333019,0
+PSQH.US,D,20250711,000000,2.32,2.34,2.24,2.31,399857,0
+PSQH.US,D,20250714,000000,2.31,2.63,2.26,2.5,1637996,0
+PSQH.US,D,20250715,000000,2.6,2.6,2.45,2.49,777981,0
+PSQH.US,D,20250716,000000,2.52,2.525,2.34,2.41,940964,0
+PSQH.US,D,20250717,000000,2.42,2.47,2.33,2.39,725055,0
+PSQH.US,D,20250718,000000,2.42,2.46,2.3502,2.41,321784,0
+PSQH.US,D,20250721,000000,2.4622,2.58,2.275,2.29,1109900,0
+PSQH.US,D,20250722,000000,2.29,2.305,2.2001,2.25,813100,0
+PSQH.US,D,20250723,000000,2.28,2.36,2.22,2.25,553486,0
+PSQH.US,D,20250724,000000,2.24,2.2967,2.2,2.23,632566,0
+PSQH.US,D,20250725,000000,2.225,2.251,2.165,2.24,386690,0
+PSQH.US,D,20250728,000000,2.27,2.3198,2.18,2.18,684144,0
+PSQH.US,D,20250729,000000,2.1608,2.18,1.97,1.98,1069519,0
+PSQH.US,D,20250730,000000,2.03,2.27,2.01,2.09,1412275,0
+PSQH.US,D,20250731,000000,2.1,2.1,2.0001,2.04,509812,0
+PSQH.US,D,20250801,000000,2,2.03,1.93,1.97,616777,0
+PSQH.US,D,20250804,000000,2.025,2.11,1.9801,2.09,479415,0
+PSQH.US,D,20250805,000000,2.1,2.11,2.015,2.07,580472,0
+PSQH.US,D,20250806,000000,2.05,2.06,1.9702,2.04,592798,0
+PSQH.US,D,20250807,000000,2.06,2.07,1.96,2,509832,0
+PSQH.US,D,20250808,000000,2,2.035,1.96,1.99,351322,0
+PSQH.US,D,20250811,000000,1.99,2.02,1.935,1.96,638299,0
+PSQH.US,D,20250812,000000,1.99,2.02,1.95,1.98,1223260,0
+PSQH.US,D,20250813,000000,1.74,1.74,1.6,1.69,2697197,0
+PSQH.US,D,20250814,000000,1.7,1.71,1.61,1.64,435283,0
+PSQH.US,D,20250815,000000,1.65,1.66,1.55,1.56,1072264,0
+PSQH.US,D,20250818,000000,1.6,1.85,1.59,1.83,1548316,0
+PSQH.US,D,20250819,000000,1.7805,2.19,1.64,2.16,5438666,0
+PSQH.US,D,20250820,000000,2.16,2.16,1.66,1.71,3139804,0
+PSQH.US,D,20250821,000000,1.72,1.7338,1.635,1.68,974947,0
+PSQH.US,D,20250822,000000,1.68,1.7,1.57,1.65,1696504,0
+PSQH.US,D,20250825,000000,1.67,1.76,1.64,1.7,763179,0
+PSQH.US,D,20250826,000000,1.725,1.77,1.67,1.75,775565,0
+PSQH.US,D,20250827,000000,1.74,1.7491,1.66,1.66,559244,0
+PSQH.US,D,20250828,000000,1.68,1.69,1.65,1.66,331082,0
+PSQH.US,D,20250829,000000,1.66,1.7,1.645,1.66,480574,0
+PSQH.US,D,20250902,000000,1.63,1.6441,1.58,1.61,638847,0
+PSQH.US,D,20250903,000000,1.63,1.76,1.591,1.65,1008348,0
+PSQH.US,D,20250904,000000,1.65,1.67,1.62,1.66,370739,0
+PSQH.US,D,20250905,000000,1.638,1.66,1.58,1.61,841936,0
+PSQH.US,D,20250908,000000,1.6242,1.7,1.58,1.7,677700,0
+PSQH.US,D,20250909,000000,1.68,1.7791,1.65,1.76,1103274,0
+PSQH.US,D,20250910,000000,1.915,2.0286,1.825,1.97,3369925,0
+PSQH.US,D,20250911,000000,1.99,2.14,1.96,1.98,1815157,0
+PSQH.US,D,20250912,000000,1.98,2.02,1.91,1.96,895699,0
+PSQH.US,D,20250915,000000,1.98,2.16,1.96,2.02,1600882,0
+PSQH.US,D,20250916,000000,2.015,2.02,1.95,2,917594,0
+PSQH.US,D,20250917,000000,1.973,2.16,1.96,2.09,1548668,0
+PSQH.US,D,20250918,000000,2.12,2.21,2.104,2.17,838790,0
+PSQH.US,D,20250919,000000,2.17,2.3854,2.155,2.29,1862545,0
+PSQH.US,D,20250922,000000,2.385,2.445,2.23,2.35,1427893,0
+PSQH.US,D,20250923,000000,2.3908,2.695,2.35,2.41,3238490,0
+PSQH.US,D,20250924,000000,2.62,2.84,2.517,2.83,4120367,0
+PSQH.US,D,20250925,000000,2.66,2.7139,2.06,2.12,8367683,0
+PSQH.US,D,20250926,000000,1.99,2.07,1.85,2.02,2629680,0
+PSQH.US,D,20250929,000000,2.015,2.04,1.95,1.97,995166,0
+PSQH.US,D,20250930,000000,1.97,1.97,1.86,1.91,973743,0
+PSQH.US,D,20251001,000000,1.905,1.96,1.835,1.88,753252,0
+PSQH.US,D,20251002,000000,1.89,1.92,1.8709,1.92,490410,0
+PSQH.US,D,20251003,000000,1.94,2.04,1.905,1.93,1017685,0
+PSQH.US,D,20251006,000000,1.96,2.37,1.9,2.34,6025131,0
+PSQH.US,D,20251007,000000,2.29,2.2994,2.115,2.19,1836147,0
+PSQH.US,D,20251008,000000,2.21,2.215,2.1,2.12,782047,0
+PSQH.US,D,20251009,000000,2.12,2.21,2.07,2.17,961294,0
+PSQH.US,D,20251010,000000,2.17,2.2,1.98,1.99,1350258,0
+PSQH.US,D,20251013,000000,1.99,2.39,1.984,2.39,2814927,0
+PSQH.US,D,20251014,000000,2.25,2.5,2.17,2.33,1968773,0
+PSQH.US,D,20251015,000000,2.38,2.3918,2.16,2.18,1013272,0
+PSQH.US,D,20251016,000000,2.21,2.23,2.035,2.06,752060,0
+PSQH.US,D,20251017,000000,2.0399,2.1,1.99,2.03,807764,0
+PSQH.US,D,20251020,000000,2.05,2.095,2.02,2.03,557505,0
+PSQH.US,D,20251021,000000,2.02,2.0485,1.95,1.95,711995,0
+PSQH.US,D,20251022,000000,1.97,2.1779,1.95,2.09,2112623,0
+PSQH.US,D,20251023,000000,2.1,2.155,2.03,2.1,1406536,0
+PSQH.US,D,20251024,000000,2.17,2.27,2.13,2.18,1234612,0
+PSQH.US,D,20251027,000000,2.23,2.34,2.22,2.24,886459,0
+PSQH.US,D,20251028,000000,2.24,2.25,2.12,2.12,628441,0
+PSQH.US,D,20251029,000000,2.135,2.15,2.03,2.07,618727,0
+PSQH.US,D,20251030,000000,2.05,2.05,1.99,2,674387,0
+PSQH.US,D,20251031,000000,2.05,2.07,1.99,2.05,320789,0
+PSQH.US,D,20251103,000000,2.0408,2.08,1.985,2.01,360323,0
+PSQH.US,D,20251104,000000,1.98,1.99,1.9,1.9,474979,0
+PSQH.US,D,20251105,000000,1.9,1.97,1.89,1.94,690203,0
+PSQH.US,D,20251106,000000,1.805,1.89,1.75,1.75,1429291,0
+PSQH.US,D,20251107,000000,1.79,1.82,1.67,1.8,673719,0
+PSQH.US,D,20251110,000000,1.9,1.95,1.82,1.84,591652,0
+PSQH.US,D,20251111,000000,1.84,1.86,1.77,1.8,348362,0
+PSQH.US,D,20251112,000000,1.82,1.84,1.74,1.77,387460,0
+PSQH.US,D,20251113,000000,1.76,1.8,1.59,1.66,1053885,0
+PSQH.US,D,20251114,000000,1.65,1.65,1.57,1.58,660694,0
+PSQH.US,D,20251117,000000,1.59,1.59,1.42,1.49,1392719,0
+PSQH.US,D,20251118,000000,1.48,1.545,1.45,1.48,479522,0
+PSQH.US,D,20251119,000000,1.48,1.5133,1.38,1.41,483606,0
+PSQH.US,D,20251120,000000,1.45,1.4813,1.3,1.3,961814,0
+PSQH.US,D,20251121,000000,1.27,1.33,1.23,1.3,850824,0
+PSQH.US,D,20251124,000000,1.3,1.3395,1.26,1.33,600094,0
+PSQH.US,D,20251125,000000,1.325,1.33,1.2401,1.28,794451,0
+PSQH.US,D,20251126,000000,1.29,1.2999,1.23,1.28,707186,0
+PSQH.US,D,20251128,000000,1.305,1.345,1.29,1.3,302399,0
+PSQH.US,D,20251201,000000,1.29,1.3,1.25,1.25,632899,0
+PSQH.US,D,20251202,000000,1.27,1.36,1.2694,1.3,645919,0
+PSQH.US,D,20251203,000000,1.34,1.44,1.275,1.42,614708,0
+PSQH.US,D,20251204,000000,1.43,1.49,1.3801,1.48,338303,0
+PSQH.US,D,20251205,000000,1.48,1.49,1.4,1.46,615022,0
+PSQH.US,D,20251208,000000,1.44,1.46,1.37,1.39,576772,0
+PSQH.US,D,20251209,000000,1.38,1.41,1.345,1.35,344800,0
+PSQH.US,D,20251210,000000,1.37,1.49,1.36,1.44,620296,0
+PSQH.US,D,20251211,000000,1.4389,1.46,1.39,1.4,348475,0
+PSQH.US,D,20251212,000000,1.3993,1.43,1.37,1.39,358308,0
+PSQH.US,D,20251215,000000,1.44,1.44,1.285,1.3,507339,0
+PSQH.US,D,20251216,000000,1.3009,1.33,1.27,1.29,330526,0
+PSQH.US,D,20251217,000000,1.26,1.3199,1.18,1.18,735896,0
+PSQH.US,D,20251218,000000,0.9506,1.1,0.92,1.06,1636689,0
+PSQH.US,D,20251219,000000,1.08,1.09,1.02,1.02,453940,0
+PSQH.US,D,20251222,000000,1.02,1.18,1,1.05,1033749,0
+PSQH.US,D,20251223,000000,1.09,1.215,1.07,1.08,1361487,0
+PSQH.US,D,20251224,000000,1.122,1.13,1.065,1.12,273529,0
+PSQH.US,D,20251226,000000,1.13,1.13,1.08,1.09,222887,0
+PSQH.US,D,20251229,000000,1.06,1.12,1.03,1.05,403685,0
+PSQH.US,D,20251230,000000,1.045,1.08,1.02,1.02,611415,0
+PSQH.US,D,20251231,000000,1.02,1.12,1,1.03,1068946,0
+PSQH.US,D,20260102,000000,1.08,1.105,1.05,1.07,326046,0
+PSQH.US,D,20260105,000000,1.07,1.16,1.07,1.09,511309,0
+PSQH.US,D,20260106,000000,1.1,1.14,1.09,1.12,273763,0
+PSQH.US,D,20260107,000000,1.16,1.3356,1.16,1.18,1801972,0
+PSQH.US,D,20260108,000000,1.19,1.2319,1.14,1.14,353186,0
+PSQH.US,D,20260109,000000,1.155,1.175,1.1,1.11,495214,0
+PSQH.US,D,20260112,000000,1.13,1.16,1.1,1.11,337537,0
+PSQH.US,D,20260113,000000,1.13,1.14,1.08,1.08,307397,0
+PSQH.US,D,20260114,000000,1.08,1.1171,1.07,1.08,212560,0
+PSQH.US,D,20260115,000000,1.08,1.115,1.05,1.05,316905,0
+PSQH.US,D,20260116,000000,1.07,1.085,1.04,1.04,304157,0
+PSQH.US,D,20260120,000000,1.02,1.06,1.01,1.02,423346,0
+PSQH.US,D,20260121,000000,1.05,1.055,1.01,1.02,287452,0
+PSQH.US,D,20260122,000000,1.3,1.33,1.04,1.1,54600426,0
+PSQH.US,D,20260123,000000,1.09,1.14,1.01,1.06,2989724,0
+PSQH.US,D,20260126,000000,0.988,1.03,0.94,0.9648,1922125,0
+PSQH.US,D,20260127,000000,0.9482,0.96,0.923,0.96,769558,0
+PSQH.US,D,20260128,000000,0.948,0.95,0.89,0.919,741178,0
+PSQH.US,D,20260129,000000,0.9128,0.9128,0.8379,0.8786,1152354,0
+PSQH.US,D,20260130,000000,0.8698,0.88,0.8017,0.8077,836897,0
+PSQH.US,D,20260202,000000,0.8386,0.839,0.777,0.79,547078,0
+PSQH.US,D,20260203,000000,0.79,0.8096,0.710101,0.76,757099,0
+PSQH.US,D,20260204,000000,0.7644,0.7644,0.69,0.691,489485,0
+PSQH.US,D,20260205,000000,0.7104,0.7106,0.6205,0.65,1080485,0
+PSQH.US,D,20260206,000000,0.69905,0.8099,0.687,0.7905,1048055,0
+PSQH.US,D,20260209,000000,0.785,0.7999,0.736,0.764,440255,0
+PSQH.US,D,20260210,000000,0.7529,0.8049,0.75,0.7596,296207,0
+PSQH.US,D,20260211,000000,0.7835,0.8,0.7261,0.743,311115,0
+PSQH.US,D,20260212,000000,0.75,0.7638,0.7,0.704,281687,0
+PSQH.US,D,20260213,000000,0.727,0.8,0.72,0.7517,368520,0
+PSQH.US,D,20260217,000000,0.7604,0.7974,0.7303,0.7754,367908,0
+PSQH.US,D,20260218,000000,0.7503,0.8309,0.7503,0.7997,490045,0
diff --git a/daily/us/nyse stocks/2/qbf.us.txt b/daily/us/nyse stocks/2/qbf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..23db6363b49bb0f1ffb86282b17ebc5e96e2568b
--- /dev/null
+++ b/daily/us/nyse stocks/2/qbf.us.txt	
@@ -0,0 +1,255 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QBF.US,D,20250207,000000,25.8,25.97,25.07,25.09,23185,0
+QBF.US,D,20250210,000000,25.37,25.5,25.3,25.41,22104,0
+QBF.US,D,20250211,000000,25.25,25.29,24.8372,24.8832,17717,0
+QBF.US,D,20250212,000000,24.92,25.412,24.83,25.29,19886,0
+QBF.US,D,20250213,000000,24.992,25.15,24.9,25.15,36894,0
+QBF.US,D,20250214,000000,25.257,25.3425,25.23,25.3425,1450,0
+QBF.US,D,20250218,000000,24.929,25.2,24.58,24.6276,6801,0
+QBF.US,D,20250219,000000,25.055,25.14,25.02,25.0449,4356,0
+QBF.US,D,20250220,000000,25.3419,25.65,25.3419,25.5441,4919,0
+QBF.US,D,20250221,000000,25.68,25.68,24.757,24.757,6804,0
+QBF.US,D,20250224,000000,24.89,24.89,24.62,24.67,1410,0
+QBF.US,D,20250225,000000,23.299,23.52,22.93,23.2509,14781,0
+QBF.US,D,20250226,000000,22.991,23.2299,22.15,22.5384,53420,0
+QBF.US,D,20250227,000000,22.93,22.93,22.26,22.3351,99783,0
+QBF.US,D,20250228,000000,22.39,22.61,22.39,22.5171,1399,0
+QBF.US,D,20250303,000000,24.5,24.52,22.8756,22.8756,14376,0
+QBF.US,D,20250304,000000,22.35,23.3696,22.13,23.1713,6723,0
+QBF.US,D,20250305,000000,23.529,23.7685,23.2528,23.7685,5975,0
+QBF.US,D,20250306,000000,23.81,23.869,23.3,23.5032,6216,0
+QBF.US,D,20250307,000000,23.42,23.42,23.065,23.0976,13087,0
+QBF.US,D,20250310,000000,21.8,21.84,21.478,21.6525,21047,0
+QBF.US,D,20250311,000000,21.98,22.33,21.73,22.3,8858,0
+QBF.US,D,20250312,000000,22.11,22.22,21.93,22.1971,3911,0
+QBF.US,D,20250313,000000,22,22,21.6542,21.6542,1669,0
+QBF.US,D,20250314,000000,22.25,22.4142,22.11,22.4142,11085,0
+QBF.US,D,20250317,000000,22.1155,22.3411,21.9401,22.3411,2295,0
+QBF.US,D,20250318,000000,21.76,21.861,21.7,21.861,7060,0
+QBF.US,D,20250319,000000,22.14,22.4434,22.14,22.4434,1709,0
+QBF.US,D,20250320,000000,22.6577,22.6577,22.1,22.1538,2343,0
+QBF.US,D,20250321,000000,22.11,22.2199,22.02,22.0763,30117,0
+QBF.US,D,20250324,000000,23.028,23.14,22.87,23.0731,23174,0
+QBF.US,D,20250325,000000,22.95,23.0594,22.916,23.0594,9011,0
+QBF.US,D,20250326,000000,22.69,22.92,22.54,22.6242,3140,0
+QBF.US,D,20250327,000000,22.8,22.8,22.68,22.7537,822,0
+QBF.US,D,20250328,000000,22.02,22.02,21.83,21.883,5154,0
+QBF.US,D,20250331,000000,21.35,21.735,21.35,21.5132,10423,0
+QBF.US,D,20250401,000000,21.68,22.1,21.58,22.0699,7974,0
+QBF.US,D,20250402,000000,22.05,22.38,22.05,22.243,2109,0
+QBF.US,D,20250403,000000,21.4,21.41,21.26,21.4011,8958,0
+QBF.US,D,20250404,000000,21.59,21.8127,21.4,21.8127,1751,0
+QBF.US,D,20250407,000000,20.36,20.84,20.36,20.84,5141,0
+QBF.US,D,20250408,000000,21.0264,21.09,20.45,20.5377,3961,0
+QBF.US,D,20250409,000000,20.68,21.65,20.61,21.4472,3302,0
+QBF.US,D,20250410,000000,21.3,21.3,20.93,20.95,1812,0
+QBF.US,D,20250411,000000,21.45,21.7575,21.45,21.715,1734,0
+QBF.US,D,20250414,000000,22.04,22.04,21.8918,21.8918,189,0
+QBF.US,D,20250415,000000,22.0557,22.0557,21.7084,21.7084,3445,0
+QBF.US,D,20250416,000000,21.85,21.85,21.7793,21.7793,678,0
+QBF.US,D,20250417,000000,21.8948,21.8948,21.8597,21.8597,309,0
+QBF.US,D,20250421,000000,22.391,22.391,22.332,22.3496,2713,0
+QBF.US,D,20250422,000000,22.8271,23.17,22.8271,23.1198,3747,0
+QBF.US,D,20250423,000000,23.63,23.63,23.21,23.5097,3072,0
+QBF.US,D,20250424,000000,23.3775,23.527,23.3775,23.527,1621,0
+QBF.US,D,20250425,000000,23.63,23.9086,23.63,23.9086,1728,0
+QBF.US,D,20250428,000000,23.64,23.79,23.56,23.745,1362,0
+QBF.US,D,20250429,000000,23.78,23.8593,23.78,23.8593,1289,0
+QBF.US,D,20250430,000000,23.53,23.6084,23.53,23.6084,782,0
+QBF.US,D,20250501,000000,23.94,24.28,23.94,24.0927,4925,0
+QBF.US,D,20250502,000000,24.1,24.32,24.1,24.1545,3997,0
+QBF.US,D,20250505,000000,23.58,23.73,23.555,23.6607,44656,0
+QBF.US,D,20250506,000000,23.73,23.83,23.68,23.7704,1182,0
+QBF.US,D,20250507,000000,24.1055,24.1055,23.9956,24.0148,493,0
+QBF.US,D,20250508,000000,24.575,25.03,24.56,24.9317,13867,0
+QBF.US,D,20250509,000000,25.33,25.3624,25.2325,25.3061,5785,0
+QBF.US,D,20250512,000000,25.48,25.58,25.08,25.08,8117,0
+QBF.US,D,20250513,000000,25.45,25.5907,25.45,25.5907,3070,0
+QBF.US,D,20250514,000000,25.5061,25.56,25.25,25.3396,3622,0
+QBF.US,D,20250515,000000,25.02,25.4946,25.02,25.3128,4802,0
+QBF.US,D,20250516,000000,25.44,25.52,25.38,25.479,7311,0
+QBF.US,D,20250520,000000,25.56,26.0453,25.56,26.0453,1734,0
+QBF.US,D,20250521,000000,26,26.3053,26,26.3053,539,0
+QBF.US,D,20250527,000000,26.6,26.6645,26.4247,26.58,1973,0
+QBF.US,D,20250528,000000,26.35,26.35,26.0046,26.0046,2674,0
+QBF.US,D,20250530,000000,25.7,25.83,25.5677,25.5677,1249,0
+QBF.US,D,20250602,000000,25.4845,25.56,25.4845,25.5347,758,0
+QBF.US,D,20250603,000000,25.7939,25.93,25.7939,25.848,815,0
+QBF.US,D,20250604,000000,25.635,25.64,25.6348,25.6348,474,0
+QBF.US,D,20250605,000000,25.6586,25.6586,25,25.0816,1422,0
+QBF.US,D,20250606,000000,25.6,25.63,25.48,25.4902,15273,0
+QBF.US,D,20250609,000000,26.13,26.35,26.11,26.33,6558,0
+QBF.US,D,20250610,000000,26.32,26.5,26.25,26.465,4204,0
+QBF.US,D,20250611,000000,26.461,26.64,26.28,26.3152,14868,0
+QBF.US,D,20250612,000000,26,26.15,25.93,25.9594,4660,0
+QBF.US,D,20250613,000000,25.58,25.8299,25.43,25.65,4559,0
+QBF.US,D,20250616,000000,26.07,26.315,26.04,26.2909,1166,0
+QBF.US,D,20250617,000000,25.71,25.71,25.61,25.6278,460,0
+QBF.US,D,20250618,000000,25.48,25.53,25.34,25.4163,2594,0
+QBF.US,D,20250620,000000,25.76,25.91,25.14,25.3149,2845,0
+QBF.US,D,20250623,000000,25.15,25.2767,25.06,25.2767,431,0
+QBF.US,D,20250624,000000,25.69,25.72,25.6762,25.7044,1978,0
+QBF.US,D,20250625,000000,26.19,26.19,25.98,26.0856,4256,0
+QBF.US,D,20250626,000000,26.04,26.1,26.04,26.0478,4852,0
+QBF.US,D,20250627,000000,25.99,25.99,25.94,25.9407,1473,0
+QBF.US,D,20250630,000000,26.12,26.21,26.0305,26.08,1974,0
+QBF.US,D,20250701,000000,25.75,25.82,25.6251,25.6251,3252,0
+QBF.US,D,20250702,000000,26.16,26.47,26.11,26.4367,1450,0
+QBF.US,D,20250703,000000,26.5569,26.5569,26.36,26.3729,1716,0
+QBF.US,D,20250707,000000,26.19,26.19,26.045,26.1201,2270,0
+QBF.US,D,20250708,000000,26.2821,26.35,26.13,26.2594,58370,0
+QBF.US,D,20250709,000000,26.38,26.845,26.29,26.845,9797,0
+QBF.US,D,20250710,000000,26.5874,27.19,26.5874,27.14,4172,0
+QBF.US,D,20250711,000000,27.97,28.03,27.77,28.0011,15195,0
+QBF.US,D,20250714,000000,28.74,28.74,28.27,28.44,17761,0
+QBF.US,D,20250715,000000,28,28.07,27.65,27.688,12383,0
+QBF.US,D,20250716,000000,28.0252,28.34,28.0252,28.1821,3731,0
+QBF.US,D,20250717,000000,27.99,28.34,27.99,28.1375,6048,0
+QBF.US,D,20250718,000000,28.095,28.19,27.86,27.8707,12234,0
+QBF.US,D,20250721,000000,28.17,28.17,27.7024,27.7024,3600,0
+QBF.US,D,20250722,000000,28.02,28.24,28.02,28.1773,4696,0
+QBF.US,D,20250723,000000,27.9,28.08,27.9,28.08,1399,0
+QBF.US,D,20250724,000000,28.09,28.23,27.949,28.1296,1140,0
+QBF.US,D,20250725,000000,27.6,27.6851,27.4521,27.6851,3970,0
+QBF.US,D,20250728,000000,28.04,28.04,27.86,27.9107,8627,0
+QBF.US,D,20250729,000000,28.05,28.05,27.77,27.853,3129,0
+QBF.US,D,20250730,000000,27.8411,27.96,27.58,27.7173,4817,0
+QBF.US,D,20250731,000000,28.08,28.08,27.6889,27.6889,3748,0
+QBF.US,D,20250801,000000,27.17,27.46,26.991,26.991,1834,0
+QBF.US,D,20250804,000000,27.3037,27.38,27.22,27.295,1514,0
+QBF.US,D,20250805,000000,27,27.11,26.9,27.11,4196,0
+QBF.US,D,20250806,000000,27.25,27.49,27.2,27.4061,3573,0
+QBF.US,D,20250807,000000,27.6878,27.8456,27.65,27.8456,4513,0
+QBF.US,D,20250808,000000,27.74,27.74,27.607,27.6203,11548,0
+QBF.US,D,20250811,000000,28.275,28.46,27.99,27.99,16300,0
+QBF.US,D,20250812,000000,28.1,28.27,28.02,28.1908,6199,0
+QBF.US,D,20250813,000000,28.659,28.8179,28.41,28.8179,20523,0
+QBF.US,D,20250814,000000,27.98,28.06,27.8789,27.9211,3455,0
+QBF.US,D,20250815,000000,27.9495,27.9495,27.71,27.71,3769,0
+QBF.US,D,20250818,000000,27.49,27.6568,27.33,27.632,2006,0
+QBF.US,D,20250819,000000,27.35,27.35,26.91,26.993,4169,0
+QBF.US,D,20250820,000000,26.89,27.2253,26.78,27.2101,1801,0
+QBF.US,D,20250821,000000,27.09,27.09,26.8039,26.8039,6494,0
+QBF.US,D,20250822,000000,26.83,27.75,26.83,27.6697,5733,0
+QBF.US,D,20250825,000000,26.63,26.95,26.57,26.57,1969,0
+QBF.US,D,20250826,000000,26.36,26.6101,26.305,26.6101,2385,0
+QBF.US,D,20250827,000000,26.8,26.81,26.72,26.7853,1734,0
+QBF.US,D,20250828,000000,26.99,27.03,26.7544,26.7544,1950,0
+QBF.US,D,20250829,000000,26.15,26.52,25.985,26.0163,2185,0
+QBF.US,D,20250902,000000,26.49,26.49,26.4831,26.4831,234,0
+QBF.US,D,20250903,000000,26.55,26.84,26.55,26.7999,4246,0
+QBF.US,D,20250904,000000,26.465,26.465,26.15,26.3185,7464,0
+QBF.US,D,20250905,000000,26.5364,26.6322,26.46,26.6322,1149,0
+QBF.US,D,20250908,000000,26.7201,26.82,26.7201,26.7463,3112,0
+QBF.US,D,20250909,000000,26.9095,26.9095,26.54,26.55,4822,0
+QBF.US,D,20250910,000000,27.19,27.19,27.01,27.0204,7659,0
+QBF.US,D,20250911,000000,27.23,27.28,27.13,27.28,7102,0
+QBF.US,D,20250912,000000,27.355,27.7187,27.34,27.6101,8296,0
+QBF.US,D,20250915,000000,27.285,27.44,27.285,27.3754,4163,0
+QBF.US,D,20250916,000000,27.39,27.69,27.345,27.6551,8972,0
+QBF.US,D,20250917,000000,27.6,27.6,27.3701,27.4608,9611,0
+QBF.US,D,20250918,000000,27.87,27.91,27.7781,27.7781,18004,0
+QBF.US,D,20250919,000000,27.44,27.5,27.3476,27.3476,1508,0
+QBF.US,D,20250922,000000,26.96,27.02,26.7998,26.7998,4133,0
+QBF.US,D,20250923,000000,26.9592,27,26.73,26.74,7645,0
+QBF.US,D,20250924,000000,27,27.1699,27,27.0499,6112,0
+QBF.US,D,20250925,000000,26.63,26.7,26.0458,26.2468,8651,0
+QBF.US,D,20250926,000000,26.37,26.48,26.23,26.2369,10270,0
+QBF.US,D,20250929,000000,27.06,27.215,27.06,27.215,9938,0
+QBF.US,D,20250930,000000,27.08,27.2314,26.99,27.2314,23040,0
+QBF.US,D,20251001,000000,27.59,27.82,27.52,27.6856,23355,0
+QBF.US,D,20251002,000000,27.9,28.3599,27.9,28.2814,4676,0
+QBF.US,D,20251003,000000,28.33,28.6211,28.22,28.6211,4394,0
+QBF.US,D,20251006,000000,28.975,29.11,28.9,29.0451,9381,0
+QBF.US,D,20251007,000000,28.615,28.615,28.36,28.41,2281,0
+QBF.US,D,20251008,000000,28.42,28.734,28.41,28.7048,4900,0
+QBF.US,D,20251009,000000,28.7,28.7,28.19,28.2921,1453,0
+QBF.US,D,20251010,000000,28.51,28.51,27.5,27.5445,7829,0
+QBF.US,D,20251013,000000,27.235,27.4261,27.139,27.4261,1251,0
+QBF.US,D,20251014,000000,26.9,27,26.61,26.8758,43209,0
+QBF.US,D,20251015,000000,26.59,26.82,26.45,26.6153,2844,0
+QBF.US,D,20251016,000000,26.6491,26.6491,26.1,26.167,26756,0
+QBF.US,D,20251017,000000,25.87,26,25.62,25.9031,9371,0
+QBF.US,D,20251020,000000,26.54,26.6,26.48,26.5154,2945,0
+QBF.US,D,20251021,000000,26.36,27.13,26.36,26.7248,31991,0
+QBF.US,D,20251022,000000,26.03,26.17,25.96,26.0375,13916,0
+QBF.US,D,20251023,000000,26.249,26.4197,26.249,26.4197,3538,0
+QBF.US,D,20251024,000000,26.38,26.53,26.33,26.47,2338,0
+QBF.US,D,20251027,000000,27.1755,27.3,27.1055,27.19,15425,0
+QBF.US,D,20251028,000000,27.29,27.29,26.8901,26.9055,2307,0
+QBF.US,D,20251029,000000,26.77,26.77,26.39,26.3978,785,0
+QBF.US,D,20251030,000000,25.97,25.97,25.6648,25.6648,2471,0
+QBF.US,D,20251031,000000,26.34,26.4,26.1072,26.2496,4367,0
+QBF.US,D,20251103,000000,25.94,25.94,25.57,25.6487,6051,0
+QBF.US,D,20251104,000000,25.33,25.33,24.64,24.77,6567,0
+QBF.US,D,20251105,000000,25.13,25.29,25.13,25.2184,3385,0
+QBF.US,D,20251106,000000,24.91,24.91,24.7025,24.7025,2483,0
+QBF.US,D,20251107,000000,24.68,25.1508,24.62,25.1508,2827,0
+QBF.US,D,20251110,000000,25.35,25.51,25.35,25.4635,3287,0
+QBF.US,D,20251111,000000,25.19,25.195,24.9178,24.96,4841,0
+QBF.US,D,20251112,000000,25.08,25.1,24.6001,24.711,2886,0
+QBF.US,D,20251113,000000,24.85,24.925,24.1358,24.1358,3184,0
+QBF.US,D,20251114,000000,23.92,23.9954,23.5698,23.5698,1872,0
+QBF.US,D,20251117,000000,23.74,23.74,23.2,23.2289,4304,0
+QBF.US,D,20251118,000000,23.22,23.47,23.18,23.3237,29519,0
+QBF.US,D,20251119,000000,23.09,23.239,22.8566,22.9302,3238,0
+QBF.US,D,20251120,000000,23.04,23.05,22.53,22.65,23324,0
+QBF.US,D,20251121,000000,22.51,22.515,22.36,22.4603,5194,0
+QBF.US,D,20251124,000000,22.46,22.8492,22.46,22.83,7095,0
+QBF.US,D,20251125,000000,22.51,22.63,22.51,22.58,9008,0
+QBF.US,D,20251126,000000,22.55,22.86,22.45,22.7902,12919,0
+QBF.US,D,20251128,000000,23.02,23.22,22.79,22.79,11517,0
+QBF.US,D,20251201,000000,22.34,22.34,22.2164,22.2757,9395,0
+QBF.US,D,20251202,000000,22.5398,23,22.5398,22.8168,9515,0
+QBF.US,D,20251203,000000,22.93,23.06,22.9,23.0145,4066,0
+QBF.US,D,20251204,000000,22.98,22.98,22.9202,22.9202,3016,0
+QBF.US,D,20251205,000000,22.535,22.535,22.44,22.5295,7911,0
+QBF.US,D,20251208,000000,22.56,22.6357,22.52,22.6357,9445,0
+QBF.US,D,20251209,000000,22.66,23.04,22.658,22.8877,4403,0
+QBF.US,D,20251210,000000,22.73,22.98,22.6845,22.763,5598,0
+QBF.US,D,20251211,000000,22.445,22.5829,22.37,22.5758,2326,0
+QBF.US,D,20251212,000000,22.55,22.69,22.3605,22.4125,4269,0
+QBF.US,D,20251215,000000,22.29,22.33,21.975,21.9843,31967,0
+QBF.US,D,20251216,000000,22.0315,22.1,21.98,21.9801,9052,0
+QBF.US,D,20251217,000000,22.049,22.29,21.8898,21.915,12409,0
+QBF.US,D,20251218,000000,22.12,22.13,21.8501,21.885,8359,0
+QBF.US,D,20251219,000000,21.9801,22.0999,21.9801,21.9966,15006,0
+QBF.US,D,20251222,000000,22.13,22.15,21.8601,21.9149,26007,0
+QBF.US,D,20251223,000000,21.84,21.9,21.8,21.825,7488,0
+QBF.US,D,20251224,000000,21.8,21.82,21.7505,21.8,4786,0
+QBF.US,D,20251226,000000,21.82,21.82,21.75,21.7658,4729,0
+QBF.US,D,20251229,000000,21.73,21.77,21.68,21.7105,17659,0
+QBF.US,D,20251230,000000,21.7,21.754,21.68,21.6932,9839,0
+QBF.US,D,20251231,000000,21.45,21.49,21.36,21.4145,25164,0
+QBF.US,D,20260102,000000,21.6,21.99,21.6,21.7358,29384,0
+QBF.US,D,20260105,000000,22.33,22.59,22.25,22.51,26316,0
+QBF.US,D,20260106,000000,22.47,22.54,22.02,22.225,7758,0
+QBF.US,D,20260107,000000,21.95,22.08,21.91,21.9427,3582,0
+QBF.US,D,20260108,000000,21.67,21.94,21.65,21.9041,2402,0
+QBF.US,D,20260109,000000,21.745,22.01,21.745,21.8032,3078,0
+QBF.US,D,20260112,000000,21.9,22.1,21.9,21.94,12200,0
+QBF.US,D,20260113,000000,22.2283,22.58,22.14,22.54,12381,0
+QBF.US,D,20260114,000000,22.9494,23.13,22.93,23.12,15857,0
+QBF.US,D,20260115,000000,23.02,23.02,22.66,22.66,3617,0
+QBF.US,D,20260116,000000,22.62,22.759,22.59,22.71,4890,0
+QBF.US,D,20260120,000000,21.7205,21.93,21.6198,21.6375,4801,0
+QBF.US,D,20260121,000000,21.63,21.8182,21.32,21.78,8287,0
+QBF.US,D,20260122,000000,21.59,21.71,21.51,21.6052,4649,0
+QBF.US,D,20260123,000000,21.545,21.8,21.45,21.6061,2152,0
+QBF.US,D,20260126,000000,21.4,21.5,21.22,21.22,11568,0
+QBF.US,D,20260127,000000,21.25,21.5834,21.23,21.5834,16323,0
+QBF.US,D,20260128,000000,21.63,21.67,21.49,21.57,12144,0
+QBF.US,D,20260129,000000,21.24,21.3,20.57,20.6288,2742,0
+QBF.US,D,20260130,000000,20.5,20.67,20.35,20.6,4506,0
+QBF.US,D,20260202,000000,19.54,19.8086,19.53,19.5589,45622,0
+QBF.US,D,20260203,000000,19.4902,19.57,18.8301,19.35,17967,0
+QBF.US,D,20260204,000000,19.11,19.17,18.8,18.8698,5141,0
+QBF.US,D,20260205,000000,18.27,18.27,17.96,17.97,9217,0
+QBF.US,D,20260206,000000,18.33,18.56,18.2593,18.4552,10340,0
+QBF.US,D,20260209,000000,18.33,18.43,18.21,18.39,14913,0
+QBF.US,D,20260210,000000,18.17,18.31,18.17,18.1903,80860,0
+QBF.US,D,20260211,000000,17.91,18.055,17.88,18.055,4379,0
+QBF.US,D,20260212,000000,18.025,18.025,17.7853,17.7853,2609,0
+QBF.US,D,20260213,000000,18.07,18.1699,18.05,18.1005,2261,0
+QBF.US,D,20260217,000000,17.938,17.99,17.8901,17.9198,10366,0
+QBF.US,D,20260218,000000,17.89,17.89,17.72,17.77,16960,0
diff --git a/daily/us/nyse stocks/2/qcap.us.txt b/daily/us/nyse stocks/2/qcap.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..80ec86b53d11760b0af9cd3ebf24baa09bdc64a4
--- /dev/null
+++ b/daily/us/nyse stocks/2/qcap.us.txt	
@@ -0,0 +1,435 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QCAP.US,D,20240422,000000,19.9645,20.1,19.9233,20.05,234857,0
+QCAP.US,D,20240423,000000,20.08,20.19,20.08,20.1699,108354,0
+QCAP.US,D,20240424,000000,20.21,20.24,20.125,20.1827,65032,0
+QCAP.US,D,20240425,000000,20.03,20.15,20.03,20.14,72942,0
+QCAP.US,D,20240426,000000,20.2,20.3,20.2,20.28,48796,0
+QCAP.US,D,20240429,000000,20.31,20.32,20.2544,20.31,89697,0
+QCAP.US,D,20240430,000000,20.27,20.28,20.1699,20.1699,81707,0
+QCAP.US,D,20240501,000000,20.14,20.27,20.08,20.12,62025,0
+QCAP.US,D,20240502,000000,20.1215,20.23,20.1015,20.22,186790,0
+QCAP.US,D,20240503,000000,20.33,20.39,20.33,20.35,30604,0
+QCAP.US,D,20240506,000000,20.429,20.489,20.42,20.48,55043,0
+QCAP.US,D,20240507,000000,20.4899,20.5,20.44,20.4601,34438,0
+QCAP.US,D,20240508,000000,20.44,20.5,20.43,20.4606,69241,0
+QCAP.US,D,20240509,000000,20.47,20.52,20.44,20.4901,73044,0
+QCAP.US,D,20240510,000000,20.55,20.55,20.48,20.5085,82417,0
+QCAP.US,D,20240513,000000,20.56,20.56,20.51,20.5213,14774,0
+QCAP.US,D,20240514,000000,20.569,20.61,20.52,20.61,67133,0
+QCAP.US,D,20240515,000000,20.64,20.71,20.64,20.6901,9261,0
+QCAP.US,D,20240516,000000,20.67,20.73,20.65,20.65,20044,0
+QCAP.US,D,20240517,000000,20.72,20.72,20.6401,20.7,9849,0
+QCAP.US,D,20240520,000000,20.75,20.77,20.7211,20.7211,7273,0
+QCAP.US,D,20240521,000000,20.7409,20.78,20.7354,20.78,7279,0
+QCAP.US,D,20240522,000000,20.79,20.79,20.7061,20.77,76386,0
+QCAP.US,D,20240523,000000,20.765,20.83,20.71,20.7302,14949,0
+QCAP.US,D,20240524,000000,20.81,20.83,20.7801,20.7964,5405,0
+QCAP.US,D,20240528,000000,20.85,20.85,20.7713,20.8109,8720,0
+QCAP.US,D,20240529,000000,20.72,20.81,20.72,20.76,3195,0
+QCAP.US,D,20240530,000000,20.76,20.78,20.7089,20.7089,1138,0
+QCAP.US,D,20240531,000000,20.5894,20.7198,20.5894,20.7198,2997,0
+QCAP.US,D,20240603,000000,20.7,20.74,20.7,20.7356,95315,0
+QCAP.US,D,20240604,000000,20.7396,20.7999,20.72,20.7646,6653,0
+QCAP.US,D,20240605,000000,20.815,20.9,20.815,20.8951,510,0
+QCAP.US,D,20240606,000000,20.8786,20.93,20.8786,20.9022,1582,0
+QCAP.US,D,20240607,000000,20.92,20.96,20.8907,20.8907,7301,0
+QCAP.US,D,20240610,000000,20.8913,20.929,20.8913,20.9087,4125,0
+QCAP.US,D,20240611,000000,20.92,20.97,20.92,20.9522,42224,0
+QCAP.US,D,20240612,000000,21.0289,21.08,21.0289,21.045,2702,0
+QCAP.US,D,20240613,000000,21.1,21.1,21.0821,21.0821,1246,0
+QCAP.US,D,20240614,000000,21.0894,21.1,21.0894,21.0907,2779,0
+QCAP.US,D,20240617,000000,21.1,21.1502,21.1,21.1502,911,0
+QCAP.US,D,20240618,000000,21.12,21.1787,21.12,21.1598,987,0
+QCAP.US,D,20240620,000000,21.175,21.176,21.0906,21.119,13844,0
+QCAP.US,D,20240621,000000,21.11,21.14,21.1079,21.1169,964,0
+QCAP.US,D,20240624,000000,21.1,21.12,21.04,21.04,2266,0
+QCAP.US,D,20240625,000000,21.1308,21.1308,21.0712,21.09,938,0
+QCAP.US,D,20240626,000000,21.1376,21.1376,21.1376,21.1376,2,0
+QCAP.US,D,20240627,000000,21.145,21.1493,21.145,21.1493,340,0
+QCAP.US,D,20240628,000000,21.21,21.21,21.15,21.15,78011,0
+QCAP.US,D,20240701,000000,21.0883,21.21,21.0883,21.155,9022,0
+QCAP.US,D,20240702,000000,21.2,21.2366,21.2,21.2366,540,0
+QCAP.US,D,20240703,000000,21.23,21.2754,21.2219,21.2754,585,0
+QCAP.US,D,20240705,000000,21.35,21.3595,21.3279,21.3279,4582,0
+QCAP.US,D,20240708,000000,21.3443,21.3443,21.3443,21.3443,103,0
+QCAP.US,D,20240709,000000,21.34,21.36,21.32,21.338,211760,0
+QCAP.US,D,20240710,000000,21.33,21.41,21.33,21.385,25481,0
+QCAP.US,D,20240711,000000,21.3231,21.335,21.28,21.3002,59350,0
+QCAP.US,D,20240712,000000,21.3357,21.3357,21.3357,21.3357,51,0
+QCAP.US,D,20240715,000000,21.42,21.42,21.33,21.3449,19691,0
+QCAP.US,D,20240716,000000,21.35,21.37,21.3001,21.3545,5601,0
+QCAP.US,D,20240717,000000,21.24,21.24,21.2099,21.2099,200,0
+QCAP.US,D,20240718,000000,21.162,21.1794,21.155,21.177,4969,0
+QCAP.US,D,20240719,000000,21.16,21.16,21.1343,21.1343,10589,0
+QCAP.US,D,20240722,000000,21.195,21.2599,21.1701,21.2251,4724,0
+QCAP.US,D,20240723,000000,21.211,21.234,21.205,21.205,919,0
+QCAP.US,D,20240724,000000,21.1,21.1,20.9749,20.9749,154476,0
+QCAP.US,D,20240725,000000,21.04,21.06,20.93,20.93,7710,0
+QCAP.US,D,20240726,000000,20.9837,20.99,20.9837,20.989,5914,0
+QCAP.US,D,20240729,000000,21.01,21.02,20.99,20.99,13984,0
+QCAP.US,D,20240730,000000,20.92,20.9428,20.89,20.9428,1090,0
+QCAP.US,D,20240731,000000,21.1,21.1363,21.1,21.1363,2676,0
+QCAP.US,D,20240801,000000,20.91,20.9559,20.91,20.9559,101994,0
+QCAP.US,D,20240802,000000,20.7527,20.7853,20.72,20.7853,784,0
+QCAP.US,D,20240805,000000,20.27,20.61,20.22,20.4693,70342,0
+QCAP.US,D,20240806,000000,20.58,20.76,20.58,20.6461,26569,0
+QCAP.US,D,20240807,000000,20.61,20.61,20.5422,20.5422,4665,0
+QCAP.US,D,20240808,000000,20.72,20.7644,20.72,20.7644,1225,0
+QCAP.US,D,20240809,000000,20.8052,20.8518,20.8052,20.8518,127,0
+QCAP.US,D,20240812,000000,20.9,20.9,20.8633,20.8667,8131,0
+QCAP.US,D,20240813,000000,21.0083,21.07,21.0083,21.0634,759,0
+QCAP.US,D,20240814,000000,21.0301,21.14,21.0215,21.14,2260,0
+QCAP.US,D,20240815,000000,21.21,21.28,21.21,21.28,3134,0
+QCAP.US,D,20240816,000000,21.2708,21.2708,21.2708,21.2708,7,0
+QCAP.US,D,20240819,000000,21.3212,21.348,21.3001,21.348,1216,0
+QCAP.US,D,20240820,000000,21.33,21.37,21.33,21.3353,24171,0
+QCAP.US,D,20240821,000000,21.3599,21.365,21.34,21.365,4142,0
+QCAP.US,D,20240822,000000,21.31,21.37,21.22,21.245,20239,0
+QCAP.US,D,20240823,000000,21.29,21.36,21.2722,21.3351,39545,0
+QCAP.US,D,20240826,000000,21.35,21.35,21.285,21.285,2843,0
+QCAP.US,D,20240827,000000,21.24,21.3237,21.24,21.3237,170,0
+QCAP.US,D,20240828,000000,21.29,21.29,21.252,21.252,2078,0
+QCAP.US,D,20240829,000000,21.3342,21.358,21.2499,21.2499,2554,0
+QCAP.US,D,20240830,000000,21.28,21.33,21.28,21.33,2374,0
+QCAP.US,D,20240903,000000,21.1704,21.18,21.1111,21.1111,889,0
+QCAP.US,D,20240904,000000,21.07,21.14,21.07,21.1066,1514,0
+QCAP.US,D,20240905,000000,21.0601,21.1014,21.06,21.1014,3612,0
+QCAP.US,D,20240906,000000,21.0901,21.0901,20.9,20.9024,1684,0
+QCAP.US,D,20240909,000000,21.0123,21.0123,21.0093,21.0093,391,0
+QCAP.US,D,20240910,000000,21.04,21.0911,21.04,21.0911,1069,0
+QCAP.US,D,20240911,000000,21.015,21.2385,21.015,21.2385,11515,0
+QCAP.US,D,20240912,000000,21.2522,21.34,21.2522,21.3043,4449,0
+QCAP.US,D,20240913,000000,21.36,21.36,21.35,21.3557,1735,0
+QCAP.US,D,20240916,000000,21.3,21.335,21.3,21.335,136,0
+QCAP.US,D,20240917,000000,21.3267,21.3351,21.3,21.3351,276,0
+QCAP.US,D,20240918,000000,21.31,21.33,21.29,21.3252,8568,0
+QCAP.US,D,20240919,000000,21.4909,21.4909,21.4909,21.4909,1,0
+QCAP.US,D,20240920,000000,21.45,21.495,21.45,21.495,6191,0
+QCAP.US,D,20240923,000000,21.5427,21.5427,21.5233,21.5233,3772,0
+QCAP.US,D,20240924,000000,21.48,21.5554,21.48,21.5554,335,0
+QCAP.US,D,20240925,000000,21.53,21.565,21.53,21.565,461,0
+QCAP.US,D,20240926,000000,21.57,21.57,21.57,21.57,2204,0
+QCAP.US,D,20240927,000000,21.5801,21.6047,21.5739,21.5739,2607,0
+QCAP.US,D,20240930,000000,21.54,21.5849,21.53,21.5849,1046,0
+QCAP.US,D,20241001,000000,21.52,21.52,21.52,21.52,19272,0
+QCAP.US,D,20241002,000000,21.512,21.512,21.512,21.512,8,0
+QCAP.US,D,20241003,000000,21.46,21.4861,21.46,21.4861,1807,0
+QCAP.US,D,20241004,000000,21.56,21.57,21.54,21.565,11094,0
+QCAP.US,D,20241007,000000,21.5472,21.5472,21.5,21.5,2613,0
+QCAP.US,D,20241008,000000,21.586,21.586,21.586,21.586,164,0
+QCAP.US,D,20241009,000000,21.64,21.64,21.6,21.635,1331,0
+QCAP.US,D,20241010,000000,21.62,21.6251,21.62,21.6251,256,0
+QCAP.US,D,20241011,000000,21.6471,21.69,21.6471,21.6549,1250,0
+QCAP.US,D,20241014,000000,21.69,21.7048,21.69,21.7048,5134,0
+QCAP.US,D,20241015,000000,21.61,21.68,21.6,21.6351,7075,0
+QCAP.US,D,20241016,000000,21.6001,21.6547,21.6001,21.6547,478,0
+QCAP.US,D,20241017,000000,21.6649,21.6649,21.6649,21.6649,59,0
+QCAP.US,D,20241018,000000,21.7251,21.7251,21.715,21.715,882,0
+QCAP.US,D,20241021,000000,21.725,21.725,21.725,21.725,2,0
+QCAP.US,D,20241022,000000,21.65,21.745,21.65,21.745,726,0
+QCAP.US,D,20241023,000000,21.695,21.695,21.62,21.6525,811,0
+QCAP.US,D,20241024,000000,21.69,21.7033,21.69,21.7033,584,0
+QCAP.US,D,20241025,000000,21.74,21.74,21.72,21.7239,10495,0
+QCAP.US,D,20241028,000000,21.7316,21.7316,21.7316,21.7316,79,0
+QCAP.US,D,20241029,000000,21.7001,21.765,21.7001,21.76,36048,0
+QCAP.US,D,20241030,000000,21.754,21.78,21.73,21.7373,3523,0
+QCAP.US,D,20241031,000000,21.58,21.63,21.58,21.5974,22102,0
+QCAP.US,D,20241101,000000,21.64,21.64,21.64,21.64,800,0
+QCAP.US,D,20241104,000000,21.64,21.64,21.6,21.635,34194,0
+QCAP.US,D,20241105,000000,21.7,21.7204,21.68,21.7204,13562,0
+QCAP.US,D,20241106,000000,21.8931,21.8931,21.8931,21.8931,79,0
+QCAP.US,D,20241107,000000,21.9207,21.9605,21.9207,21.9605,1321,0
+QCAP.US,D,20241108,000000,21.9834,21.9834,21.95,21.975,10308,0
+QCAP.US,D,20241111,000000,21.9797,21.9797,21.9775,21.9775,310,0
+QCAP.US,D,20241112,000000,21.98,21.98,21.94,21.9794,1280,0
+QCAP.US,D,20241113,000000,21.9713,21.9851,21.9713,21.9851,120,0
+QCAP.US,D,20241115,000000,21.84,21.84,21.8,21.8372,1645,0
+QCAP.US,D,20241118,000000,21.8607,21.886,21.86,21.886,2176,0
+QCAP.US,D,20241119,000000,21.78,21.9351,21.75,21.9351,5966,0
+QCAP.US,D,20241120,000000,21.87,21.9063,21.84,21.9063,12730,0
+QCAP.US,D,20241121,000000,21.9001,21.946,21.9001,21.945,1278,0
+QCAP.US,D,20241122,000000,21.9348,21.9648,21.9348,21.9648,1060,0
+QCAP.US,D,20241125,000000,21.9921,22,21.98,21.9946,2607,0
+QCAP.US,D,20241126,000000,21.991,22.025,21.9802,22.025,4172,0
+QCAP.US,D,20241127,000000,21.95,22.005,21.95,21.9996,1871,0
+QCAP.US,D,20241202,000000,22.1,22.11,22.05,22.092,2823,0
+QCAP.US,D,20241203,000000,22.07,22.1309,22.07,22.12,3580,0
+QCAP.US,D,20241204,000000,22.13,22.14,22.13,22.14,2213,0
+QCAP.US,D,20241205,000000,22.1727,22.1727,22.11,22.1311,1349,0
+QCAP.US,D,20241206,000000,22.144,22.1649,22.144,22.1649,1050,0
+QCAP.US,D,20241209,000000,22.1641,22.17,22.11,22.1357,4916,0
+QCAP.US,D,20241210,000000,22.14,22.14,22.129,22.129,173,0
+QCAP.US,D,20241211,000000,22.1519,22.2,22.15,22.1849,1363,0
+QCAP.US,D,20241212,000000,22.15,22.1654,22.14,22.1654,316,0
+QCAP.US,D,20241213,000000,22.1876,22.189,22.15,22.189,1215,0
+QCAP.US,D,20241216,000000,22.17,22.2354,22.17,22.21,729,0
+QCAP.US,D,20241217,000000,22.2,22.2,22.18,22.2,3253,0
+QCAP.US,D,20241218,000000,22.16,22.2139,22.0771,22.0771,1399,0
+QCAP.US,D,20241219,000000,22.06,22.0609,22.01,22.0287,1285,0
+QCAP.US,D,20241220,000000,21.98,22.11,21.98,22.0939,1330,0
+QCAP.US,D,20241223,000000,22.08,22.14,22.06,22.14,2962,0
+QCAP.US,D,20241224,000000,22.2309,22.2309,22.18,22.215,1608,0
+QCAP.US,D,20241226,000000,22.18,22.2202,22.18,22.2202,243,0
+QCAP.US,D,20241230,000000,22.12,22.1793,22.12,22.1637,5452,0
+QCAP.US,D,20241231,000000,22.13,22.1612,22.11,22.135,2796,0
+QCAP.US,D,20250102,000000,22.071,22.1,22.07,22.1,3132,0
+QCAP.US,D,20250103,000000,22.215,22.215,22.21,22.2102,981,0
+QCAP.US,D,20250106,000000,22.2571,22.2571,22.21,22.2402,1133,0
+QCAP.US,D,20250108,000000,22.1799,22.185,22.16,22.185,4150,0
+QCAP.US,D,20250110,000000,22.1004,22.26,22.071,22.1057,5928,0
+QCAP.US,D,20250114,000000,22.12,22.12,22.115,22.115,1079,0
+QCAP.US,D,20250115,000000,22.22,22.255,22.22,22.255,501,0
+QCAP.US,D,20250116,000000,22.2667,22.2667,22.24,22.2594,2896,0
+QCAP.US,D,20250117,000000,22.32,22.32,22.29,22.3178,2069,0
+QCAP.US,D,20250121,000000,22.37,22.37,22.355,22.355,172,0
+QCAP.US,D,20250122,000000,22.41,22.41,22.35,22.39,2923,0
+QCAP.US,D,20250123,000000,22.42,22.42,22.36,22.3949,50930,0
+QCAP.US,D,20250124,000000,22.37,22.3863,22.33,22.385,52157,0
+QCAP.US,D,20250127,000000,22.29,22.29,22.24,22.27,12343,0
+QCAP.US,D,20250128,000000,22.33,22.33,22.33,22.33,630,0
+QCAP.US,D,20250129,000000,22.31,22.32,22.31,22.32,1406,0
+QCAP.US,D,20250130,000000,22.3101,22.38,22.3101,22.3533,19762,0
+QCAP.US,D,20250131,000000,22.37,22.3953,22.345,22.3498,1126,0
+QCAP.US,D,20250203,000000,22.28,22.35,22.27,22.3247,19350,0
+QCAP.US,D,20250204,000000,22.3745,22.3745,22.34,22.37,2716,0
+QCAP.US,D,20250205,000000,22.35,22.4199,22.34,22.3944,18040,0
+QCAP.US,D,20250207,000000,22.42,22.44,22.405,22.44,1675,0
+QCAP.US,D,20250210,000000,22.401,22.425,22.401,22.425,319,0
+QCAP.US,D,20250211,000000,22.4419,22.4419,22.4298,22.4298,1070,0
+QCAP.US,D,20250212,000000,22.4,22.44,22.4,22.43,2504,0
+QCAP.US,D,20250213,000000,22.46,22.47,22.46,22.46,11067,0
+QCAP.US,D,20250214,000000,22.47,22.4948,22.4601,22.4948,2023,0
+QCAP.US,D,20250218,000000,22.5,22.5,22.4948,22.4948,211,0
+QCAP.US,D,20250219,000000,22.5,22.5098,22.5,22.5098,8650,0
+QCAP.US,D,20250220,000000,22.4701,22.4999,22.4701,22.4999,331,0
+QCAP.US,D,20250221,000000,22.5,22.53,22.45,22.4548,154280,0
+QCAP.US,D,20250224,000000,22.45,22.4799,22.4401,22.4439,6243,0
+QCAP.US,D,20250225,000000,22.39,22.3986,22.39,22.3986,139,0
+QCAP.US,D,20250226,000000,22.44,22.44,22.385,22.4105,4175,0
+QCAP.US,D,20250227,000000,22.39,22.39,22.2757,22.2757,1894,0
+QCAP.US,D,20250228,000000,22.24,22.3789,22.24,22.3789,10272,0
+QCAP.US,D,20250303,000000,22.405,22.42,22.26,22.2615,4263,0
+QCAP.US,D,20250304,000000,22.17,22.2448,22.16,22.2448,454,0
+QCAP.US,D,20250305,000000,22.2799,22.36,22.2,22.3386,1901,0
+QCAP.US,D,20250306,000000,22.2238,22.28,22.12,22.12,2677,0
+QCAP.US,D,20250307,000000,22.1,22.2354,22.035,22.2354,3436,0
+QCAP.US,D,20250310,000000,21.84,21.9066,21.84,21.9066,2020,0
+QCAP.US,D,20250311,000000,21.81,21.95,21.81,21.8992,1972,0
+QCAP.US,D,20250312,000000,21.99,22.07,21.92,22.0167,9148,0
+QCAP.US,D,20250313,000000,21.95,21.95,21.78,21.827,2612,0
+QCAP.US,D,20250314,000000,22.0701,22.12,22.0701,22.12,672,0
+QCAP.US,D,20250317,000000,22.15,22.2101,22.15,22.2083,766,0
+QCAP.US,D,20250318,000000,22.04,22.05,22.0101,22.0448,1357,0
+QCAP.US,D,20250319,000000,22.121,22.2,22.121,22.2,2236,0
+QCAP.US,D,20250320,000000,22.091,22.2002,22.09,22.2002,1500,0
+QCAP.US,D,20250324,000000,22.4,22.4393,22.4,22.4393,609,0
+QCAP.US,D,20250325,000000,22.4787,22.49,22.44,22.44,1654,0
+QCAP.US,D,20250327,000000,22.3639,22.3639,22.3187,22.3187,3550,0
+QCAP.US,D,20250331,000000,21.86,22.0515,21.86,22.0515,1240,0
+QCAP.US,D,20250401,000000,22.08,22.1501,22.0005,22.1501,884,0
+QCAP.US,D,20250402,000000,22.15,22.2534,22.1416,22.2534,13382,0
+QCAP.US,D,20250403,000000,21.66,21.66,21.4939,21.4939,1037,0
+QCAP.US,D,20250404,000000,21.11,21.11,20.63,20.63,10283,0
+QCAP.US,D,20250407,000000,20.61,20.8,20.54,20.6966,30740,0
+QCAP.US,D,20250408,000000,21.0701,21.0701,20.445,20.445,9199,0
+QCAP.US,D,20250409,000000,20.56,22.0699,20.495,22.0119,20322,0
+QCAP.US,D,20250410,000000,21.6699,21.6699,21.27,21.3749,8397,0
+QCAP.US,D,20250411,000000,21.36,21.6364,21.22,21.6364,7040,0
+QCAP.US,D,20250414,000000,21.85,21.9701,21.67,21.78,5348,0
+QCAP.US,D,20250415,000000,21.86,21.89,21.76,21.8002,13751,0
+QCAP.US,D,20250416,000000,21.45,21.45,21.045,21.13,5461,0
+QCAP.US,D,20250417,000000,21.18,21.3,21.025,21.15,42457,0
+QCAP.US,D,20250421,000000,21.08,21.13,20.81,20.94,212262,0
+QCAP.US,D,20250422,000000,21.09,21.23,20.96,21.19,149697,0
+QCAP.US,D,20250423,000000,21.43,21.51,21.3315,21.38,86611,0
+QCAP.US,D,20250424,000000,21.37,21.59,21.31,21.5698,88713,0
+QCAP.US,D,20250425,000000,21.62,21.73,21.5381,21.73,101523,0
+QCAP.US,D,20250428,000000,21.6599,21.68,21.5599,21.6537,49493,0
+QCAP.US,D,20250429,000000,21.6765,21.7394,21.615,21.73,47662,0
+QCAP.US,D,20250430,000000,21.495,21.75,21.495,21.73,28164,0
+QCAP.US,D,20250501,000000,21.82,21.8599,21.79,21.8083,23432,0
+QCAP.US,D,20250502,000000,21.89,21.93,21.84,21.895,18375,0
+QCAP.US,D,20250505,000000,21.83,21.91,21.7949,21.8334,17352,0
+QCAP.US,D,20250506,000000,21.77,21.84,21.69,21.8,14383,0
+QCAP.US,D,20250507,000000,21.7501,21.8399,21.72,21.783,6164,0
+QCAP.US,D,20250508,000000,21.81,21.94,21.81,21.89,13382,0
+QCAP.US,D,20250509,000000,21.87,21.92,21.87,21.8931,13675,0
+QCAP.US,D,20250512,000000,22.08,22.1899,22.08,22.1634,9134,0
+QCAP.US,D,20250513,000000,22.1939,22.3,22.18,22.2499,14696,0
+QCAP.US,D,20250514,000000,22.23,22.3,22.22,22.29,6380,0
+QCAP.US,D,20250515,000000,22.2799,22.33,22.25,22.275,9434,0
+QCAP.US,D,20250516,000000,22.33,22.43,22.28,22.36,10633,0
+QCAP.US,D,20250519,000000,22.3,22.34,22.2,22.3137,100247,0
+QCAP.US,D,20250520,000000,22.3057,22.34,22.2716,22.2998,52758,0
+QCAP.US,D,20250521,000000,22.3,22.33,22.2132,22.2132,4233,0
+QCAP.US,D,20250527,000000,22.36,22.36,22.28,22.32,12918,0
+QCAP.US,D,20250528,000000,22.36,22.37,22.3,22.3133,4979,0
+QCAP.US,D,20250530,000000,22.3256,22.36,22.29,22.3487,9417,0
+QCAP.US,D,20250602,000000,22.37,22.39,22.26,22.3803,4823,0
+QCAP.US,D,20250603,000000,22.39,22.47,22.34,22.47,4826,0
+QCAP.US,D,20250604,000000,22.41,22.4401,22.41,22.4401,2000,0
+QCAP.US,D,20250605,000000,22.49,22.49,22.3906,22.3906,35302,0
+QCAP.US,D,20250606,000000,22.46,22.5,22.43,22.4506,7098,0
+QCAP.US,D,20250609,000000,22.49,22.52,22.4813,22.4813,3898,0
+QCAP.US,D,20250610,000000,22.4501,22.53,22.4501,22.5149,498,0
+QCAP.US,D,20250611,000000,22.58,22.58,22.4506,22.4899,5613,0
+QCAP.US,D,20250612,000000,22.505,22.54,22.47,22.5094,3657,0
+QCAP.US,D,20250613,000000,22.4922,22.4922,22.4239,22.4357,2274,0
+QCAP.US,D,20250616,000000,22.48,22.5499,22.43,22.5198,2878,0
+QCAP.US,D,20250617,000000,22.49,22.5,22.4698,22.4698,5633,0
+QCAP.US,D,20250618,000000,22.49,22.56,22.46,22.46,7721,0
+QCAP.US,D,20250620,000000,22.46,22.51,22.4511,22.4615,4169,0
+QCAP.US,D,20250623,000000,22.4842,22.5524,22.4842,22.5524,1139,0
+QCAP.US,D,20250624,000000,22.62,22.6399,22.62,22.6399,405,0
+QCAP.US,D,20250625,000000,22.63,22.73,22.63,22.6595,614,0
+QCAP.US,D,20250626,000000,22.68,22.7058,22.68,22.7058,335,0
+QCAP.US,D,20250627,000000,22.73,22.73,22.7247,22.7247,1990,0
+QCAP.US,D,20250630,000000,22.78,22.8,22.73,22.7695,4618,0
+QCAP.US,D,20250701,000000,22.75,22.78,22.7175,22.7288,1970,0
+QCAP.US,D,20250702,000000,22.71,22.8,22.7,22.75,40244,0
+QCAP.US,D,20250703,000000,22.79,22.79,22.79,22.79,64169,0
+QCAP.US,D,20250707,000000,22.81,22.81,22.7749,22.7749,299,0
+QCAP.US,D,20250708,000000,22.75,22.81,22.74,22.75,4208,0
+QCAP.US,D,20250709,000000,22.7945,22.8149,22.7945,22.8149,640,0
+QCAP.US,D,20250710,000000,22.7701,22.8149,22.7701,22.8149,106,0
+QCAP.US,D,20250711,000000,22.79,22.8124,22.76,22.8124,5227,0
+QCAP.US,D,20250714,000000,22.83,22.87,22.83,22.83,918,0
+QCAP.US,D,20250715,000000,22.88,22.88,22.8341,22.8341,1367,0
+QCAP.US,D,20250716,000000,22.7907,22.85,22.7801,22.8297,1568,0
+QCAP.US,D,20250718,000000,22.87,22.8875,22.8564,22.87,2167,0
+QCAP.US,D,20250721,000000,22.93,22.93,22.9,22.905,1170,0
+QCAP.US,D,20250722,000000,22.9065,22.9065,22.8501,22.889,23408,0
+QCAP.US,D,20250723,000000,22.9,22.9048,22.9,22.9048,509,0
+QCAP.US,D,20250724,000000,22.925,22.9266,22.9,22.9266,3015,0
+QCAP.US,D,20250725,000000,22.9694,22.9694,22.935,22.945,3988,0
+QCAP.US,D,20250728,000000,22.9711,22.98,22.9401,22.9647,3226,0
+QCAP.US,D,20250729,000000,22.99,22.99,22.9598,22.9598,1006,0
+QCAP.US,D,20250731,000000,22.95,22.95,22.93,22.93,8879,0
+QCAP.US,D,20250801,000000,22.89,22.89,22.8301,22.8747,1911,0
+QCAP.US,D,20250804,000000,22.95,22.9698,22.9327,22.9698,544,0
+QCAP.US,D,20250807,000000,22.9701,23.004,22.9701,23.004,1331,0
+QCAP.US,D,20250808,000000,23,23.0498,22.97,23.0498,1088,0
+QCAP.US,D,20250811,000000,23.055,23.055,23.0305,23.0379,2718,0
+QCAP.US,D,20250812,000000,23.1,23.1,23.0846,23.0846,357,0
+QCAP.US,D,20250813,000000,23.09,23.1272,23.08,23.1111,13226,0
+QCAP.US,D,20250814,000000,23.0878,23.095,23.08,23.08,1112,0
+QCAP.US,D,20250815,000000,23.0701,23.0869,23.0701,23.0869,1607,0
+QCAP.US,D,20250818,000000,23.07,23.0999,23.07,23.0999,298,0
+QCAP.US,D,20250819,000000,23.07,23.07,23.03,23.0487,3495,0
+QCAP.US,D,20250820,000000,23,23.06,22.99,23.0334,22234,0
+QCAP.US,D,20250821,000000,23.03,23.04,22.97,23.0051,6104,0
+QCAP.US,D,20250822,000000,23.0499,23.12,23.0499,23.1,2815,0
+QCAP.US,D,20250825,000000,23.06,23.08,23.06,23.07,4221,0
+QCAP.US,D,20250827,000000,23.0878,23.13,23.0801,23.115,1306,0
+QCAP.US,D,20250828,000000,23.125,23.14,23.09,23.1354,3417,0
+QCAP.US,D,20250829,000000,23.1099,23.1099,23.07,23.0928,2572,0
+QCAP.US,D,20250902,000000,23.04,23.07,23.01,23.0662,6510,0
+QCAP.US,D,20250903,000000,23.12,23.12,23.0744,23.0997,787,0
+QCAP.US,D,20250904,000000,23.12,23.14,23.1106,23.14,3339,0
+QCAP.US,D,20250905,000000,23.14,23.1611,23.14,23.1611,772,0
+QCAP.US,D,20250908,000000,23.175,23.1861,23.175,23.1799,577,0
+QCAP.US,D,20250909,000000,23.16,23.1844,23.16,23.1844,26050,0
+QCAP.US,D,20250910,000000,23.2069,23.2069,23.18,23.1846,1668,0
+QCAP.US,D,20250911,000000,23.21,23.2149,23.21,23.2149,1222,0
+QCAP.US,D,20250912,000000,23.22,23.2343,23.22,23.2343,478,0
+QCAP.US,D,20250915,000000,23.23,23.2362,23.2,23.2362,573,0
+QCAP.US,D,20250916,000000,23.22,23.2375,23.22,23.2364,3643,0
+QCAP.US,D,20250917,000000,23.21,23.2498,23.2001,23.2498,615,0
+QCAP.US,D,20250918,000000,23.255,23.2647,23.25,23.2647,1225,0
+QCAP.US,D,20250919,000000,23.26,23.275,23.25,23.2747,1503,0
+QCAP.US,D,20250922,000000,23.27,23.285,23.27,23.285,329,0
+QCAP.US,D,20250923,000000,23.27,23.28,23.25,23.255,1399,0
+QCAP.US,D,20250924,000000,23.24,23.2503,23.24,23.2503,1733,0
+QCAP.US,D,20250925,000000,23.25,23.255,23.2,23.255,937,0
+QCAP.US,D,20250926,000000,23.2668,23.285,23.2668,23.285,2478,0
+QCAP.US,D,20250929,000000,23.31,23.31,23.29,23.3046,718,0
+QCAP.US,D,20250930,000000,23.2601,23.32,23.2601,23.3062,1305,0
+QCAP.US,D,20251001,000000,23.3085,23.3298,23.3085,23.3298,1411,0
+QCAP.US,D,20251002,000000,23.33,23.34,23.31,23.3399,2567,0
+QCAP.US,D,20251003,000000,23.31,23.36,23.31,23.3339,6704,0
+QCAP.US,D,20251006,000000,23.338,23.37,23.3364,23.3451,17741,0
+QCAP.US,D,20251007,000000,23.36,23.36,23.3,23.3149,2240,0
+QCAP.US,D,20251008,000000,23.33,23.38,23.32,23.379,2223,0
+QCAP.US,D,20251009,000000,23.36,23.36,23.335,23.3456,788,0
+QCAP.US,D,20251010,000000,23.28,23.3,23.2335,23.2335,804,0
+QCAP.US,D,20251013,000000,23.29,23.3051,23.27,23.3051,1393,0
+QCAP.US,D,20251014,000000,23.28,23.29,23.27,23.2827,757,0
+QCAP.US,D,20251015,000000,23.3305,23.3305,23.2898,23.2898,1922,0
+QCAP.US,D,20251017,000000,23.28,23.33,23.28,23.33,976,0
+QCAP.US,D,20251020,000000,23.3577,23.375,23.3577,23.36,10600,0
+QCAP.US,D,20251021,000000,23.3819,23.3819,23.3797,23.3797,2004,0
+QCAP.US,D,20251022,000000,23.37,23.37,23.34,23.3497,2666,0
+QCAP.US,D,20251023,000000,23.37,23.39,23.3628,23.3798,1819,0
+QCAP.US,D,20251024,000000,23.41,23.45,23.41,23.4197,8052,0
+QCAP.US,D,20251027,000000,23.451,23.451,23.44,23.4497,920,0
+QCAP.US,D,20251028,000000,23.44,23.4596,23.44,23.4596,439,0
+QCAP.US,D,20251029,000000,23.46,23.4639,23.4394,23.4394,2093,0
+QCAP.US,D,20251030,000000,23.42,23.45,23.4197,23.4197,7547,0
+QCAP.US,D,20251031,000000,23.45,23.45,23.4344,23.4344,6282,0
+QCAP.US,D,20251103,000000,23.4385,23.4396,23.4385,23.4396,306,0
+QCAP.US,D,20251106,000000,23.3701,23.42,23.37,23.3714,14053,0
+QCAP.US,D,20251107,000000,23.33,23.3752,23.33,23.3752,493,0
+QCAP.US,D,20251110,000000,23.4304,23.4497,23.4101,23.4497,10948,0
+QCAP.US,D,20251112,000000,23.4106,23.45,23.4106,23.44,5408,0
+QCAP.US,D,20251113,000000,23.37,23.37,23.3695,23.3695,395,0
+QCAP.US,D,20251114,000000,23.3852,23.3852,23.385,23.385,1212,0
+QCAP.US,D,20251117,000000,23.387,23.387,23.3673,23.3673,3587,0
+QCAP.US,D,20251118,000000,23.32,23.3249,23.32,23.3249,321,0
+QCAP.US,D,20251119,000000,23.345,23.3512,23.345,23.3512,375,0
+QCAP.US,D,20251120,000000,23.37,23.37,23.2666,23.2666,7147,0
+QCAP.US,D,20251124,000000,23.37,23.4284,23.35,23.4284,11480,0
+QCAP.US,D,20251125,000000,23.3975,23.45,23.39,23.44,10469,0
+QCAP.US,D,20251126,000000,23.46,23.49,23.46,23.4896,669,0
+QCAP.US,D,20251128,000000,23.5,23.52,23.5,23.52,129,0
+QCAP.US,D,20251201,000000,23.51,23.5297,23.5001,23.5297,426,0
+QCAP.US,D,20251202,000000,23.53,23.5497,23.53,23.5497,2727,0
+QCAP.US,D,20251203,000000,23.54,23.59,23.54,23.5595,2313,0
+QCAP.US,D,20251204,000000,23.5589,23.5697,23.5388,23.5697,1185,0
+QCAP.US,D,20251205,000000,23.585,23.585,23.57,23.5848,438,0
+QCAP.US,D,20251208,000000,23.57,23.61,23.56,23.56,10739,0
+QCAP.US,D,20251209,000000,23.57,23.5845,23.57,23.5845,142,0
+QCAP.US,D,20251210,000000,23.581,23.6189,23.56,23.6189,1289,0
+QCAP.US,D,20251211,000000,23.6,23.6,23.6,23.6,158,0
+QCAP.US,D,20251212,000000,23.6,23.6,23.57,23.57,2615,0
+QCAP.US,D,20251215,000000,23.59,23.63,23.58,23.5996,1857,0
+QCAP.US,D,20251216,000000,23.5616,23.6247,23.5616,23.6247,892,0
+QCAP.US,D,20251217,000000,23.57,23.5779,23.57,23.5779,335,0
+QCAP.US,D,20251219,000000,23.6472,23.6699,23.645,23.6541,857,0
+QCAP.US,D,20251222,000000,23.68,23.75,23.6757,23.6757,5873,0
+QCAP.US,D,20251223,000000,23.7,23.7,23.68,23.6859,26469,0
+QCAP.US,D,20251226,000000,23.7005,23.7005,23.67,23.6997,740,0
+QCAP.US,D,20251229,000000,23.72,23.72,23.7197,23.7197,173,0
+QCAP.US,D,20251230,000000,23.7111,23.727,23.7,23.7197,3148,0
+QCAP.US,D,20251231,000000,23.69,23.7139,23.69,23.7139,240,0
+QCAP.US,D,20260102,000000,23.7,23.7049,23.68,23.7049,16937,0
+QCAP.US,D,20260105,000000,23.74,23.74,23.7225,23.7348,1584,0
+QCAP.US,D,20260106,000000,23.725,23.7547,23.725,23.7547,1370,0
+QCAP.US,D,20260107,000000,23.78,23.79,23.7503,23.7503,2668,0
+QCAP.US,D,20260108,000000,23.74,23.7497,23.73,23.7497,5813,0
+QCAP.US,D,20260109,000000,23.755,23.765,23.735,23.7648,2692,0
+QCAP.US,D,20260112,000000,23.775,23.7999,23.75,23.7798,8121,0
+QCAP.US,D,20260113,000000,23.765,23.8,23.74,23.7731,8261,0
+QCAP.US,D,20260114,000000,23.71,23.755,23.71,23.7446,5913,0
+QCAP.US,D,20260115,000000,23.77,23.82,23.76,23.7697,21727,0
+QCAP.US,D,20260116,000000,23.7675,23.775,23.7501,23.7697,10594,0
+QCAP.US,D,20260120,000000,23.73,23.74,23.7,23.7345,2351,0
+QCAP.US,D,20260121,000000,23.75,23.7865,23.74,23.7865,3668,0
+QCAP.US,D,20260122,000000,23.79,23.82,23.78,23.79,5450,0
+QCAP.US,D,20260123,000000,23.825,23.825,23.81,23.8107,656,0
+QCAP.US,D,20260126,000000,23.82,23.85,23.77,23.8151,1947,0
+QCAP.US,D,20260127,000000,23.82,23.8411,23.8,23.8373,1262,0
+QCAP.US,D,20260128,000000,23.84,23.84,23.8296,23.8296,2718,0
+QCAP.US,D,20260129,000000,23.81,23.8242,23.81,23.8242,2147,0
+QCAP.US,D,20260130,000000,23.82,23.82,23.8185,23.8185,928,0
+QCAP.US,D,20260202,000000,23.83,23.8398,23.74,23.8398,736,0
+QCAP.US,D,20260203,000000,23.83,23.83,23.8,23.8144,1873,0
+QCAP.US,D,20260204,000000,23.8,23.8,23.77,23.7865,1090,0
+QCAP.US,D,20260205,000000,23.73,23.76,23.73,23.73,1154,0
+QCAP.US,D,20260206,000000,23.79,23.8194,23.7508,23.8194,5319,0
+QCAP.US,D,20260209,000000,23.86,23.86,23.8396,23.8396,397,0
+QCAP.US,D,20260210,000000,23.8318,23.8357,23.78,23.8357,1787,0
+QCAP.US,D,20260211,000000,23.85,23.85,23.83,23.8467,1668,0
+QCAP.US,D,20260212,000000,23.82,23.83,23.7958,23.7958,3919,0
+QCAP.US,D,20260213,000000,23.795,23.83,23.795,23.8105,1690,0
+QCAP.US,D,20260217,000000,23.81,23.8297,23.81,23.8297,1221,0
+QCAP.US,D,20260218,000000,23.83,23.85,23.83,23.83,2440,0
diff --git a/daily/us/nyse stocks/2/qmmy.us.txt b/daily/us/nyse stocks/2/qmmy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..68671c31293a182fa64406e4aa1397a942752203
--- /dev/null
+++ b/daily/us/nyse stocks/2/qmmy.us.txt	
@@ -0,0 +1,435 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QMMY.US,D,20240521,000000,19.93,19.9984,19.92,19.9745,3360407,0
+QMMY.US,D,20240522,000000,20.06,20.06,19.93,19.9557,174749,0
+QMMY.US,D,20240523,000000,20.12,20.12,19.881,19.9256,89020,0
+QMMY.US,D,20240524,000000,20.04,20.07,19.96,20.0299,154401,0
+QMMY.US,D,20240528,000000,20.15,20.15,20,20.07,74462,0
+QMMY.US,D,20240529,000000,20,20.06,19.99,20.02,87959,0
+QMMY.US,D,20240530,000000,20,20.0099,19.87,19.905,64751,0
+QMMY.US,D,20240531,000000,19.9145,19.93,19.7306,19.93,91926,0
+QMMY.US,D,20240603,000000,20,20.04,19.85,19.95,227761,0
+QMMY.US,D,20240604,000000,19.95,20.03,19.91,20.01,47258,0
+QMMY.US,D,20240605,000000,20.065,20.19,20.065,20.18,180761,0
+QMMY.US,D,20240606,000000,20.2,20.22,20.15,20.185,170345,0
+QMMY.US,D,20240607,000000,20.18,20.2399,20.15,20.18,28273,0
+QMMY.US,D,20240610,000000,20.16,20.21,20.14,20.19,37506,0
+QMMY.US,D,20240611,000000,20.19,20.27,20.18,20.2566,34734,0
+QMMY.US,D,20240612,000000,20.37,20.42,20.35,20.3935,39266,0
+QMMY.US,D,20240613,000000,20.415,20.45,20.395,20.425,47668,0
+QMMY.US,D,20240614,000000,20.43,20.479,20.421,20.45,71002,0
+QMMY.US,D,20240617,000000,20.42,20.61,20.42,20.53,53968,0
+QMMY.US,D,20240618,000000,20.58,20.62,20.545,20.58,437833,0
+QMMY.US,D,20240620,000000,20.5993,20.61,20.47,20.505,139255,0
+QMMY.US,D,20240621,000000,20.4507,20.53,20.45,20.47,63491,0
+QMMY.US,D,20240624,000000,20.46,20.48,20.3206,20.34,384398,0
+QMMY.US,D,20240625,000000,20.43,20.4981,20.415,20.4666,35747,0
+QMMY.US,D,20240626,000000,20.485,20.52,20.44,20.505,59733,0
+QMMY.US,D,20240627,000000,20.52,20.57,20.49,20.51,37198,0
+QMMY.US,D,20240628,000000,20.54,20.5699,20.4976,20.4976,3046,0
+QMMY.US,D,20240701,000000,20.52,20.6,20.45,20.59,57393,0
+QMMY.US,D,20240702,000000,20.55,20.67,20.55,20.67,107501,0
+QMMY.US,D,20240703,000000,20.69,20.73,20.68,20.68,112703,0
+QMMY.US,D,20240705,000000,20.74,20.81,20.74,20.78,31931,0
+QMMY.US,D,20240708,000000,20.81,20.82,20.77,20.78,44679,0
+QMMY.US,D,20240709,000000,20.8574,20.8574,20.78,20.8,9278,0
+QMMY.US,D,20240710,000000,20.845,20.91,20.81,20.87,20080,0
+QMMY.US,D,20240711,000000,20.77,20.79,20.7,20.75,41924,0
+QMMY.US,D,20240712,000000,20.76,20.845,20.74,20.79,13347,0
+QMMY.US,D,20240715,000000,20.82,20.84,20.77,20.77,27656,0
+QMMY.US,D,20240716,000000,20.84,20.84,20.74,20.82,199351,0
+QMMY.US,D,20240717,000000,20.69,20.69,20.5585,20.5585,15830,0
+QMMY.US,D,20240718,000000,20.6199,20.6199,20.4308,20.55,40070,0
+QMMY.US,D,20240719,000000,20.51,20.51,20.4017,20.45,20371,0
+QMMY.US,D,20240722,000000,20.55,20.618,20.5487,20.595,8648,0
+QMMY.US,D,20240723,000000,20.61,20.64,20.5681,20.57,21816,0
+QMMY.US,D,20240724,000000,20.3023,20.3125,20.2199,20.2199,11238,0
+QMMY.US,D,20240725,000000,20.18,20.34,20.11,20.11,67102,0
+QMMY.US,D,20240726,000000,20.195,20.3091,20.195,20.2246,31676,0
+QMMY.US,D,20240729,000000,20.32,20.33,20.274,20.29,54785,0
+QMMY.US,D,20240730,000000,20.33,20.33,20.1061,20.15,171440,0
+QMMY.US,D,20240731,000000,20.43,20.4594,20.4,20.45,24438,0
+QMMY.US,D,20240801,000000,20.45,20.5291,20.12,20.2,14679,0
+QMMY.US,D,20240802,000000,19.84,19.9799,19.84,19.91,91451,0
+QMMY.US,D,20240805,000000,19.26,19.7002,19.24,19.57,40361,0
+QMMY.US,D,20240806,000000,19.67,19.94,19.6,19.79,46534,0
+QMMY.US,D,20240807,000000,19.96,19.97,19.61,19.61,46172,0
+QMMY.US,D,20240808,000000,19.79,19.9796,19.74,19.95,23152,0
+QMMY.US,D,20240809,000000,19.92,20.06,19.92,20.06,22254,0
+QMMY.US,D,20240812,000000,20.04,20.125,20.0308,20.09,6917,0
+QMMY.US,D,20240813,000000,20.13,20.35,20.13,20.29,152175,0
+QMMY.US,D,20240814,000000,20.28,20.34,20.255,20.31,38335,0
+QMMY.US,D,20240815,000000,20.43,20.57,20.43,20.54,25283,0
+QMMY.US,D,20240816,000000,20.5739,20.6,20.56,20.56,22320,0
+QMMY.US,D,20240819,000000,20.5904,20.68,20.5904,20.68,12279,0
+QMMY.US,D,20240820,000000,20.64,20.7099,20.64,20.64,104985,0
+QMMY.US,D,20240821,000000,20.68,20.74,20.68,20.7,25313,0
+QMMY.US,D,20240822,000000,20.75,20.75,20.52,20.53,19016,0
+QMMY.US,D,20240823,000000,20.61,20.7,20.59,20.67,27972,0
+QMMY.US,D,20240826,000000,20.66,20.66,20.55,20.5889,2772232,0
+QMMY.US,D,20240827,000000,20.59,20.645,20.53,20.62,1955,0
+QMMY.US,D,20240828,000000,20.4702,20.545,20.46,20.49,23831,0
+QMMY.US,D,20240829,000000,20.6,20.67,20.49,20.49,13512,0
+QMMY.US,D,20240830,000000,20.58,20.6562,20.565,20.6562,3920,0
+QMMY.US,D,20240903,000000,20.545,20.545,20.316,20.316,6495,0
+QMMY.US,D,20240904,000000,20.27,20.3486,20.27,20.306,3445,0
+QMMY.US,D,20240905,000000,20.31,20.4099,20.27,20.2904,2385,0
+QMMY.US,D,20240906,000000,20.27,20.27,20.01,20.01,6965,0
+QMMY.US,D,20240909,000000,20.1301,20.18,20.13,20.17,1776,0
+QMMY.US,D,20240910,000000,20.21,20.3,20.17,20.3,17975,0
+QMMY.US,D,20240911,000000,20.1401,20.49,20.1401,20.49,6389,0
+QMMY.US,D,20240912,000000,20.4801,20.6,20.4801,20.58,18458,0
+QMMY.US,D,20240913,000000,20.56,20.66,20.56,20.63,11178,0
+QMMY.US,D,20240916,000000,20.52,20.6152,20.52,20.6152,1398,0
+QMMY.US,D,20240917,000000,20.64,20.64,20.58,20.6055,5081,0
+QMMY.US,D,20240918,000000,20.62,20.6286,20.58,20.5859,2251,0
+QMMY.US,D,20240919,000000,20.79,20.845,20.76,20.8,9540,0
+QMMY.US,D,20240920,000000,20.7941,20.805,20.74,20.8,4201,0
+QMMY.US,D,20240923,000000,20.84,20.8531,20.81,20.83,16981,0
+QMMY.US,D,20240924,000000,20.86,20.93,20.8299,20.89,8282,0
+QMMY.US,D,20240925,000000,20.9,20.925,20.9,20.9,8231,0
+QMMY.US,D,20240926,000000,20.92,20.9696,20.92,20.9696,526,0
+QMMY.US,D,20240927,000000,20.95,20.9501,20.89,20.9,6807,0
+QMMY.US,D,20240930,000000,20.92,20.93,20.8699,20.92,5311,0
+QMMY.US,D,20241001,000000,20.81,20.8579,20.76,20.79,5979,0
+QMMY.US,D,20241002,000000,20.78,20.87,20.74,20.81,3662,0
+QMMY.US,D,20241003,000000,20.82,20.83,20.77,20.81,13384,0
+QMMY.US,D,20241004,000000,20.88,20.96,20.86,20.96,12490,0
+QMMY.US,D,20241007,000000,20.87,20.9076,20.8,20.8,5372,0
+QMMY.US,D,20241008,000000,20.93,20.98,20.93,20.98,5134,0
+QMMY.US,D,20241009,000000,21.03,21.0408,21.01,21.03,16371,0
+QMMY.US,D,20241010,000000,21.06,21.06,21,21.01,17357,0
+QMMY.US,D,20241011,000000,21.01,21.052,21.01,21.04,5186,0
+QMMY.US,D,20241014,000000,21.12,21.13,21.09,21.1,6593,0
+QMMY.US,D,20241015,000000,21.13,21.13,21.01,21.01,26151,0
+QMMY.US,D,20241016,000000,20.99,21.035,20.98,21.01,16111,0
+QMMY.US,D,20241017,000000,21.0551,21.0551,21.04,21.0441,1150,0
+QMMY.US,D,20241018,000000,21.11,21.11,21.1,21.1,831,0
+QMMY.US,D,20241021,000000,21.12,21.14,21.105,21.12,2191,0
+QMMY.US,D,20241022,000000,21.11,21.17,21.11,21.14,15811,0
+QMMY.US,D,20241023,000000,21.13,21.13,20.94,20.99,192065,0
+QMMY.US,D,20241024,000000,21.06,21.0922,21.02,21.07,15208,0
+QMMY.US,D,20241025,000000,21.25,21.25,21.11,21.12,17209,0
+QMMY.US,D,20241028,000000,21.23,21.23,21.15,21.1508,13007,0
+QMMY.US,D,20241029,000000,21.17,21.245,21.13,21.2377,28143,0
+QMMY.US,D,20241030,000000,21.22,21.245,21.17,21.17,6193,0
+QMMY.US,D,20241031,000000,21.09,21.09,20.91,20.9337,30216,0
+QMMY.US,D,20241101,000000,21.015,21.015,20.98,20.98,4200,0
+QMMY.US,D,20241104,000000,20.96,21.0065,20.96,20.96,13749,0
+QMMY.US,D,20241105,000000,20.99,21.09,20.99,21.08,14614,0
+QMMY.US,D,20241106,000000,21.2804,21.3611,21.27,21.3492,35787,0
+QMMY.US,D,20241107,000000,21.45,21.4701,21.45,21.46,1856,0
+QMMY.US,D,20241108,000000,21.49,21.4992,21.47,21.4948,66594,0
+QMMY.US,D,20241111,000000,21.46,21.55,21.46,21.51,2010,0
+QMMY.US,D,20241112,000000,21.508,21.52,21.4499,21.51,18759,0
+QMMY.US,D,20241113,000000,21.49,21.52,21.45,21.52,9562,0
+QMMY.US,D,20241114,000000,21.48,21.52,21.4458,21.4458,39749,0
+QMMY.US,D,20241115,000000,21.2808,21.2808,21.24,21.2414,722,0
+QMMY.US,D,20241118,000000,21.2699,21.32,21.245,21.3,3089,0
+QMMY.US,D,20241119,000000,21.265,21.3644,21.23,21.3644,7485,0
+QMMY.US,D,20241120,000000,21.355,21.3589,21.28,21.3589,6521,0
+QMMY.US,D,20241121,000000,21.36,21.4,21.24,21.3894,29730,0
+QMMY.US,D,20241122,000000,21.35,21.4054,21.35,21.4039,4341,0
+QMMY.US,D,20241125,000000,21.5196,21.5196,21.43,21.455,5039,0
+QMMY.US,D,20241126,000000,21.51,21.51,21.45,21.5096,2977,0
+QMMY.US,D,20241127,000000,21.46,21.4759,21.4313,21.4561,4640,0
+QMMY.US,D,20241129,000000,21.56,21.56,21.56,21.56,140,0
+QMMY.US,D,20241202,000000,21.6,21.6493,21.6,21.6493,2529,0
+QMMY.US,D,20241203,000000,21.62,21.69,21.6062,21.6664,8156,0
+QMMY.US,D,20241204,000000,21.72,21.7502,21.71,21.7502,12104,0
+QMMY.US,D,20241205,000000,21.72,21.76,21.71,21.71,5694,0
+QMMY.US,D,20241206,000000,21.78,21.79,21.74,21.7872,7302,0
+QMMY.US,D,20241209,000000,21.79,21.79,21.71,21.7101,3712,0
+QMMY.US,D,20241210,000000,21.75,21.76,21.68,21.6948,115655,0
+QMMY.US,D,20241211,000000,21.78,21.83,21.78,21.8254,3765,0
+QMMY.US,D,20241212,000000,21.7937,21.7937,21.76,21.76,1616,0
+QMMY.US,D,20241213,000000,21.8638,21.8638,21.79,21.83,2150,0
+QMMY.US,D,20241216,000000,21.88,21.907,21.87,21.907,4250,0
+QMMY.US,D,20241217,000000,21.85,21.89,21.85,21.8839,13850,0
+QMMY.US,D,20241218,000000,21.8526,21.88,21.575,21.6,13474,0
+QMMY.US,D,20241219,000000,21.69,21.69,21.55,21.55,8022,0
+QMMY.US,D,20241220,000000,21.51,21.709,21.51,21.6506,9297,0
+QMMY.US,D,20241223,000000,21.67,21.7355,21.63,21.7355,4775,0
+QMMY.US,D,20241224,000000,21.83,21.86,21.83,21.84,5981,0
+QMMY.US,D,20241226,000000,21.87,21.88,21.83,21.88,16461,0
+QMMY.US,D,20241227,000000,21.84,21.86,21.76,21.784,6014,0
+QMMY.US,D,20241230,000000,21.68,21.7122,21.64,21.7122,1687,0
+QMMY.US,D,20241231,000000,21.6601,21.74,21.6202,21.6202,1861,0
+QMMY.US,D,20250102,000000,21.65,21.65,21.5301,21.6168,1338,0
+QMMY.US,D,20250103,000000,21.71,21.7639,21.6831,21.7639,2114,0
+QMMY.US,D,20250106,000000,21.87,21.88,21.8236,21.8332,3068,0
+QMMY.US,D,20250107,000000,21.88,21.89,21.68,21.68,200062,0
+QMMY.US,D,20250108,000000,21.65,21.71,21.64,21.7061,45502,0
+QMMY.US,D,20250110,000000,21.6,21.69,21.52,21.5738,20915,0
+QMMY.US,D,20250113,000000,21.45,21.55,21.44,21.55,27573,0
+QMMY.US,D,20250114,000000,21.58,21.61,21.51,21.52,2669,0
+QMMY.US,D,20250115,000000,21.75,21.781,21.74,21.78,4301,0
+QMMY.US,D,20250116,000000,21.8,21.8108,21.72,21.72,5873,0
+QMMY.US,D,20250117,000000,21.87,21.91,21.87,21.8851,17169,0
+QMMY.US,D,20250121,000000,21.922,21.94,21.86,21.93,29178,0
+QMMY.US,D,20250122,000000,22.05,22.06,22.03,22.04,9622,0
+QMMY.US,D,20250123,000000,22.0249,22.04,22.0103,22.04,3947,0
+QMMY.US,D,20250124,000000,22.07,22.0765,21.99,22.005,65473,0
+QMMY.US,D,20250127,000000,21.79,21.82,21.75,21.7704,6218,0
+QMMY.US,D,20250128,000000,21.82,21.9272,21.81,21.9272,34988,0
+QMMY.US,D,20250129,000000,21.86,21.9152,21.83,21.8956,8424,0
+QMMY.US,D,20250130,000000,21.9372,21.97,21.9,21.9,9382,0
+QMMY.US,D,20250131,000000,22.03,22.04,21.93,21.93,560,0
+QMMY.US,D,20250203,000000,21.78,21.8844,21.74,21.8844,17818,0
+QMMY.US,D,20250204,000000,21.88,21.98,21.88,21.955,7286,0
+QMMY.US,D,20250205,000000,21.95,22.0399,21.95,22.01,1642,0
+QMMY.US,D,20250206,000000,22.04,22.06,22.04,22.06,590,0
+QMMY.US,D,20250207,000000,22.02,22.02,21.95,21.9801,7099,0
+QMMY.US,D,20250210,000000,22.095,22.095,22.0629,22.0798,3347,0
+QMMY.US,D,20250211,000000,22.092,22.092,22.05,22.075,13599,0
+QMMY.US,D,20250212,000000,21.98,22.0805,21.98,22.0805,2420,0
+QMMY.US,D,20250213,000000,22.1527,22.1812,22.13,22.1812,1441,0
+QMMY.US,D,20250214,000000,22.1801,22.23,22.18,22.215,16293,0
+QMMY.US,D,20250218,000000,22.19,22.2251,22.19,22.2251,566,0
+QMMY.US,D,20250219,000000,22.21,22.2688,22.2,22.2448,6356,0
+QMMY.US,D,20250220,000000,22.2,22.2297,22.2,22.2297,1285,0
+QMMY.US,D,20250221,000000,22.2355,22.2355,22.06,22.1,15406,0
+QMMY.US,D,20250224,000000,22.11,22.11,22,22.02,20574,0
+QMMY.US,D,20250225,000000,21.89,21.94,21.83,21.8782,27219,0
+QMMY.US,D,20250226,000000,21.95,21.95,21.835,21.896,2981,0
+QMMY.US,D,20250227,000000,21.91,21.93,21.6266,21.6266,19445,0
+QMMY.US,D,20250228,000000,21.57,21.77,21.56,21.77,49201,0
+QMMY.US,D,20250303,000000,21.64,21.82,21.465,21.5,67579,0
+QMMY.US,D,20250304,000000,21.41,21.61,21.33,21.5,7324,0
+QMMY.US,D,20250305,000000,21.49,21.69,21.4,21.6705,3958,0
+QMMY.US,D,20250306,000000,21.53,21.55,21.31,21.3339,6441,0
+QMMY.US,D,20250307,000000,21.34,21.4394,21.21,21.4394,6206,0
+QMMY.US,D,20250310,000000,21.12,21.12,20.8924,20.9399,7588,0
+QMMY.US,D,20250311,000000,20.96,21.0392,20.77,20.9166,6776,0
+QMMY.US,D,20250312,000000,21.06,21.075,20.92,21.04,2265,0
+QMMY.US,D,20250313,000000,20.95,20.95,20.75,20.7948,26655,0
+QMMY.US,D,20250314,000000,20.93,21.1198,20.93,21.1198,1478,0
+QMMY.US,D,20250317,000000,21.125,21.2201,21.08,21.2065,3357,0
+QMMY.US,D,20250318,000000,20.95,20.97,20.94,20.9622,2395,0
+QMMY.US,D,20250319,000000,21.06,21.1439,20.99,21.1439,2152,0
+QMMY.US,D,20250320,000000,21.21,21.21,21.1,21.1029,1637,0
+QMMY.US,D,20250321,000000,20.94,21.1483,20.94,21.1483,1170,0
+QMMY.US,D,20250324,000000,21.42,21.4734,21.414,21.4734,1100,0
+QMMY.US,D,20250325,000000,21.4778,21.5421,21.4778,21.5421,3024,0
+QMMY.US,D,20250326,000000,21.39,21.39,21.2716,21.2808,1503,0
+QMMY.US,D,20250327,000000,21.24,21.26,21.17,21.2088,1489,0
+QMMY.US,D,20250328,000000,20.99,20.99,20.79,20.8032,99343,0
+QMMY.US,D,20250331,000000,20.53,20.8,20.53,20.8,4165,0
+QMMY.US,D,20250401,000000,20.75,20.9069,20.75,20.9069,1783,0
+QMMY.US,D,20250402,000000,20.92,21.09,20.92,21.0448,2403,0
+QMMY.US,D,20250403,000000,20.42,20.44,20.2906,20.2906,13970,0
+QMMY.US,D,20250404,000000,19.899,19.899,19.6,19.6,25567,0
+QMMY.US,D,20250407,000000,19.63,19.7,19.49,19.6387,6997,0
+QMMY.US,D,20250408,000000,19.9701,20.09,19.3935,19.3935,10205,0
+QMMY.US,D,20250409,000000,19.54,20.7076,19.5209,20.7076,194981,0
+QMMY.US,D,20250410,000000,20.4,20.4,19.99,20.21,3365610,0
+QMMY.US,D,20250411,000000,20.17,20.4499,20.12,20.4314,9601,0
+QMMY.US,D,20250414,000000,20.6201,20.6201,20.3989,20.4301,13402,0
+QMMY.US,D,20250415,000000,20.5,20.55,20.4,20.46,28266,0
+QMMY.US,D,20250416,000000,20.25,20.2895,19.98,20.0881,6377,0
+QMMY.US,D,20250417,000000,20.09,20.0962,20.06,20.0722,3145,0
+QMMY.US,D,20250421,000000,19.9,19.96,19.74,19.8608,42688,0
+QMMY.US,D,20250422,000000,19.9615,20.16,19.9615,20.102,40809,0
+QMMY.US,D,20250423,000000,20.5018,20.51,20.2936,20.3408,96792,0
+QMMY.US,D,20250424,000000,20.41,20.6921,20.41,20.6921,28448,0
+QMMY.US,D,20250425,000000,20.715,20.8288,20.715,20.8288,817,0
+QMMY.US,D,20250428,000000,20.78,20.8433,20.64,20.8433,2237,0
+QMMY.US,D,20250429,000000,20.8247,20.94,20.76,20.9155,8259,0
+QMMY.US,D,20250430,000000,20.6,20.9416,20.5999,20.9416,10146,0
+QMMY.US,D,20250501,000000,21.17,21.29,21.1004,21.1184,47576,0
+QMMY.US,D,20250502,000000,21.27,21.446,21.25,21.37,21810,0
+QMMY.US,D,20250505,000000,21.23,21.375,21.23,21.2475,23273,0
+QMMY.US,D,20250506,000000,20.9643,21.15,20.9643,21.0961,11247,0
+QMMY.US,D,20250507,000000,21.1,21.1423,20.93,21.1,58244,0
+QMMY.US,D,20250508,000000,21.24,21.4916,21.24,21.3293,4826,0
+QMMY.US,D,20250509,000000,21.43,21.43,21.25,21.3119,17252,0
+QMMY.US,D,20250512,000000,21.9954,22.17,21.941,22.17,19427,0
+QMMY.US,D,20250513,000000,22.3,22.5194,22.19,22.48,11140,0
+QMMY.US,D,20250514,000000,22.54,22.5899,22.53,22.5764,15609,0
+QMMY.US,D,20250515,000000,22.53,22.71,22.5,22.6429,442830,0
+QMMY.US,D,20250516,000000,22.74,22.81,22.57,22.81,158423,0
+QMMY.US,D,20250519,000000,22.69,22.82,22.57,22.81,351049,0
+QMMY.US,D,20250520,000000,22.77,22.79,22.6704,22.755,91634,0
+QMMY.US,D,20250521,000000,22.71,22.82,22.59,22.61,258249,0
+QMMY.US,D,20250527,000000,22.776,22.79,22.65,22.775,28440,0
+QMMY.US,D,20250528,000000,22.86,22.86,22.77,22.77,77612,0
+QMMY.US,D,20250530,000000,22.779,22.83,22.61,22.8099,232517,0
+QMMY.US,D,20250602,000000,22.79,22.87,22.7467,22.845,44970,0
+QMMY.US,D,20250603,000000,22.9041,22.98,22.8719,22.9469,35062,0
+QMMY.US,D,20250604,000000,22.98,23.02,22.94,23,66421,0
+QMMY.US,D,20250605,000000,22.985,23.09,22.91,22.93,129980,0
+QMMY.US,D,20250606,000000,23.0278,23.05,23,23.03,9770,0
+QMMY.US,D,20250609,000000,23.03,23.08,23.0184,23.0402,66006,0
+QMMY.US,D,20250610,000000,23.0699,23.095,23.02,23.087,23933,0
+QMMY.US,D,20250611,000000,23.13,23.17,23.03,23.09,103658,0
+QMMY.US,D,20250612,000000,23.09,23.12,23.0401,23.0721,31869,0
+QMMY.US,D,20250613,000000,23.03,23.07,22.91,22.925,21503,0
+QMMY.US,D,20250616,000000,23.09,23.18,23.04,23.16,47844,0
+QMMY.US,D,20250617,000000,23.075,23.11,22.995,23.03,33193,0
+QMMY.US,D,20250618,000000,23.0502,23.1,22.9703,23.0366,11640,0
+QMMY.US,D,20250620,000000,23.1,23.12,22.9675,22.9765,9816,0
+QMMY.US,D,20250623,000000,23.01,23.12,23,23.105,88841,0
+QMMY.US,D,20250624,000000,23.26,23.3008,23.23,23.295,16706,0
+QMMY.US,D,20250625,000000,23.34,23.34,23.28,23.315,8727,0
+QMMY.US,D,20250626,000000,23.35,23.43,23.335,23.39,10714,0
+QMMY.US,D,20250627,000000,23.46,23.49,23.38,23.41,13939,0
+QMMY.US,D,20250630,000000,23.5,23.54,23.4376,23.49,187677,0
+QMMY.US,D,20250701,000000,23.5,23.52,23.38,23.46,77649,0
+QMMY.US,D,20250702,000000,23.48,23.53,23.45,23.53,15127,0
+QMMY.US,D,20250703,000000,23.5735,23.62,23.54,23.585,5315,0
+QMMY.US,D,20250707,000000,23.5525,23.5525,23.48,23.5094,5749,0
+QMMY.US,D,20250708,000000,23.535,23.57,23.5,23.5301,55734,0
+QMMY.US,D,20250709,000000,23.6,23.6388,23.5926,23.5969,3634,0
+QMMY.US,D,20250710,000000,23.66,23.66,23.5665,23.6,5364,0
+QMMY.US,D,20250711,000000,23.59,23.5911,23.55,23.55,16143,0
+QMMY.US,D,20250714,000000,23.6,23.65,23.56,23.6183,15015,0
+QMMY.US,D,20250715,000000,23.68,23.72,23.6,23.6,15249,0
+QMMY.US,D,20250716,000000,23.63,23.67,23.59,23.631,6456,0
+QMMY.US,D,20250717,000000,23.66,23.72,23.66,23.705,1415,0
+QMMY.US,D,20250718,000000,23.75,23.78,23.67,23.67,24515,0
+QMMY.US,D,20250721,000000,23.77,23.82,23.71,23.7607,238207,0
+QMMY.US,D,20250722,000000,23.77,23.81,23.7,23.73,4036,0
+QMMY.US,D,20250723,000000,23.73,23.78,23.71,23.7651,15376,0
+QMMY.US,D,20250724,000000,23.82,23.83,23.76,23.8141,38782,0
+QMMY.US,D,20250725,000000,23.83,23.86,23.8,23.8202,3869,0
+QMMY.US,D,20250728,000000,23.8633,23.89,23.83,23.88,11557,0
+QMMY.US,D,20250729,000000,23.93,23.95,23.8214,23.8463,7158,0
+QMMY.US,D,20250730,000000,23.865,23.91,23.8252,23.8493,9914,0
+QMMY.US,D,20250731,000000,23.901,23.96,23.77,23.77,4129,0
+QMMY.US,D,20250801,000000,23.71,23.71,23.6367,23.6386,1817,0
+QMMY.US,D,20250804,000000,23.8,23.86,23.75,23.86,1700,0
+QMMY.US,D,20250805,000000,23.89,23.89,23.7655,23.7655,2396,0
+QMMY.US,D,20250806,000000,23.8,23.93,23.8,23.8851,48198,0
+QMMY.US,D,20250807,000000,24.02,24.02,23.84,23.9089,3616,0
+QMMY.US,D,20250808,000000,24.01,24.03,23.97,24.0101,3692,0
+QMMY.US,D,20250811,000000,24.02,24.04,23.9739,23.9744,9268,0
+QMMY.US,D,20250812,000000,24.04,24.118,24.04,24.118,6207,0
+QMMY.US,D,20250813,000000,24.17,24.18,23.92,24.095,87339,0
+QMMY.US,D,20250814,000000,24.081,24.1415,24.08,24.126,3586,0
+QMMY.US,D,20250815,000000,24.12,24.14,24.0401,24.0744,2943,0
+QMMY.US,D,20250818,000000,24.03,24.1,24.03,24.1,820,0
+QMMY.US,D,20250819,000000,24.02,24.1,23.92,23.9603,4473,0
+QMMY.US,D,20250820,000000,23.899,23.9191,23.84,23.9191,1282,0
+QMMY.US,D,20250821,000000,23.82,23.9,23.82,23.8651,1551,0
+QMMY.US,D,20250822,000000,23.9,24.08,23.85,24.0209,9458,0
+QMMY.US,D,20250825,000000,24,24.0539,24,24.0241,14498,0
+QMMY.US,D,20250826,000000,24,24.0506,23.99,24.0506,7387,0
+QMMY.US,D,20250827,000000,24,24.08,24,24.0795,18341,0
+QMMY.US,D,20250828,000000,24.08,24.1285,24.05,24.12,6105,0
+QMMY.US,D,20250829,000000,24.1,24.12,23.98,24.0134,14526,0
+QMMY.US,D,20250902,000000,23.89,23.93,23.82,23.91,28820,0
+QMMY.US,D,20250903,000000,23.98,24.0425,23.96,24.0203,12374,0
+QMMY.US,D,20250904,000000,24.02,24.1319,24,24.1319,79379,0
+QMMY.US,D,20250905,000000,24.2,24.2,24.06,24.1344,7501,0
+QMMY.US,D,20250908,000000,24.2,24.21,24.17,24.1901,1910,0
+QMMY.US,D,20250909,000000,24.21,24.23,24.16,24.215,3326,0
+QMMY.US,D,20250910,000000,24.26,24.2847,24.17,24.2274,9775,0
+QMMY.US,D,20250911,000000,24.265,24.2999,24.23,24.2795,13911,0
+QMMY.US,D,20250912,000000,24.3,24.33,24.25,24.3166,4029,0
+QMMY.US,D,20250915,000000,24.345,24.37,24.32,24.3644,5655,0
+QMMY.US,D,20250916,000000,24.37,24.38,24.32,24.3461,994,0
+QMMY.US,D,20250917,000000,24.29,24.34,24.28,24.3111,1490,0
+QMMY.US,D,20250918,000000,24.395,24.436,24.37,24.4224,7933,0
+QMMY.US,D,20250919,000000,24.42,24.47,24.4,24.47,2897,0
+QMMY.US,D,20250922,000000,24.43,24.51,24.42,24.47,9176,0
+QMMY.US,D,20250923,000000,24.45,24.45,24.39,24.4163,46266,0
+QMMY.US,D,20250924,000000,24.38,24.45,24.35,24.3881,3744,0
+QMMY.US,D,20250925,000000,24.3,24.38,24.3,24.3636,6054,0
+QMMY.US,D,20250926,000000,24.38,24.42,24.35,24.415,4409,0
+QMMY.US,D,20250929,000000,24.48,24.51,24.45,24.4608,2196,0
+QMMY.US,D,20250930,000000,24.47,24.49,24.41,24.49,6513,0
+QMMY.US,D,20251001,000000,24.46,24.5226,24.43,24.5226,10636,0
+QMMY.US,D,20251002,000000,24.51,24.555,24.5009,24.52,17200,0
+QMMY.US,D,20251003,000000,24.57,24.58,24.48,24.5023,3637,0
+QMMY.US,D,20251006,000000,24.57,24.6,24.53,24.5657,2568,0
+QMMY.US,D,20251007,000000,24.55,24.62,24.48,24.5106,5394,0
+QMMY.US,D,20251008,000000,24.55,24.61,24.52,24.6001,5338,0
+QMMY.US,D,20251009,000000,24.53,24.581,24.53,24.57,3404,0
+QMMY.US,D,20251010,000000,24.57,24.57,24.2678,24.2678,8121,0
+QMMY.US,D,20251013,000000,24.36,24.46,24.36,24.4588,8848,0
+QMMY.US,D,20251014,000000,24.36,24.45,24.35,24.4089,12595,0
+QMMY.US,D,20251015,000000,24.49,24.4901,24.41,24.4402,2726,0
+QMMY.US,D,20251016,000000,24.5,24.5046,24.4072,24.4072,2905,0
+QMMY.US,D,20251017,000000,24.4192,24.455,24.34,24.455,5732,0
+QMMY.US,D,20251020,000000,24.57,24.6236,24.57,24.6194,4989,0
+QMMY.US,D,20251021,000000,24.62,24.635,24.56,24.62,8599,0
+QMMY.US,D,20251022,000000,24.62,24.62,24.5,24.53,14224,0
+QMMY.US,D,20251023,000000,24.545,24.6282,24.545,24.6282,3058,0
+QMMY.US,D,20251024,000000,24.69,24.7127,24.69,24.7127,2245,0
+QMMY.US,D,20251027,000000,24.79,24.8,24.77,24.8,4368,0
+QMMY.US,D,20251028,000000,24.82,24.82,24.77,24.7953,3946,0
+QMMY.US,D,20251029,000000,24.84,24.84,24.745,24.8004,2484,0
+QMMY.US,D,20251030,000000,24.78,24.83,24.7105,24.73,64509,0
+QMMY.US,D,20251031,000000,24.77,24.82,24.72,24.7559,2095,0
+QMMY.US,D,20251103,000000,24.79,24.79,24.74,24.7706,5122,0
+QMMY.US,D,20251104,000000,24.7234,24.7234,24.64,24.64,2548,0
+QMMY.US,D,20251105,000000,24.64,24.742,24.64,24.7197,2728,0
+QMMY.US,D,20251106,000000,24.71,24.72,24.55,24.5791,12545,0
+QMMY.US,D,20251107,000000,24.485,24.55,24.435,24.5413,3017,0
+QMMY.US,D,20251110,000000,24.72,24.725,24.7,24.7089,832,0
+QMMY.US,D,20251111,000000,24.66,24.7394,24.66,24.7075,7446,0
+QMMY.US,D,20251112,000000,24.67,24.71,24.63,24.698,12059,0
+QMMY.US,D,20251113,000000,24.61,24.68,24.53,24.5338,2780,0
+QMMY.US,D,20251114,000000,24.48,24.5899,24.48,24.5517,4323,0
+QMMY.US,D,20251117,000000,24.57,24.5868,24.47,24.4905,3703,0
+QMMY.US,D,20251118,000000,24.44,24.47,24.34,24.3957,3213,0
+QMMY.US,D,20251119,000000,24.48,24.48,24.42,24.458,1491,0
+QMMY.US,D,20251120,000000,24.63,24.6512,24.22,24.2446,7376,0
+QMMY.US,D,20251121,000000,24.26,24.39,24.2,24.3361,5162,0
+QMMY.US,D,20251124,000000,24.45,24.5923,24.44,24.5923,3443,0
+QMMY.US,D,20251125,000000,24.54,24.7,24.52,24.6999,6079,0
+QMMY.US,D,20251126,000000,24.69,24.7601,24.67,24.745,3334,0
+QMMY.US,D,20251128,000000,24.775,24.828,24.775,24.828,2339,0
+QMMY.US,D,20251201,000000,24.77,24.82,24.76,24.795,1235,0
+QMMY.US,D,20251202,000000,24.83,24.87,24.8027,24.855,1362,0
+QMMY.US,D,20251203,000000,24.85,24.92,24.82,24.89,4394,0
+QMMY.US,D,20251204,000000,24.83,24.9,24.83,24.8749,2658,0
+QMMY.US,D,20251205,000000,24.93,24.95,24.88,24.9157,4655,0
+QMMY.US,D,20251208,000000,24.96,24.96,24.87,24.9013,1170,0
+QMMY.US,D,20251209,000000,24.94,24.96,24.87,24.9255,24123,0
+QMMY.US,D,20251210,000000,24.93,24.95,24.88,24.94,19322,0
+QMMY.US,D,20251211,000000,24.89,24.9693,24.88,24.9693,7593,0
+QMMY.US,D,20251212,000000,24.89,24.97,24.8,24.8449,29865,0
+QMMY.US,D,20251215,000000,24.9,24.93,24.8,24.82,4670,0
+QMMY.US,D,20251216,000000,24.821,24.86,24.8,24.86,10627,0
+QMMY.US,D,20251217,000000,24.83,24.85,24.7343,24.7343,3289,0
+QMMY.US,D,20251218,000000,24.81,24.89,24.8,24.83,4277,0
+QMMY.US,D,20251219,000000,24.93,24.98,24.91,24.9692,11177,0
+QMMY.US,D,20251222,000000,24.98,25.04,24.97,25.0169,7324,0
+QMMY.US,D,20251223,000000,25.05,25.09,25.04,25.075,2224,0
+QMMY.US,D,20251224,000000,25.064,25.0914,25.05,25.0914,799,0
+QMMY.US,D,20251226,000000,25.11,25.1139,25.08,25.105,3681,0
+QMMY.US,D,20251229,000000,25.1,25.12,25.05,25.095,5700,0
+QMMY.US,D,20251230,000000,25.05,25.1049,25.05,25.05,9198,0
+QMMY.US,D,20251231,000000,25.04,25.07,25.02,25.0372,1896,0
+QMMY.US,D,20260102,000000,25.1,25.12,24.98,25.0252,2899,0
+QMMY.US,D,20260105,000000,25.08,25.11,25.04,25.05,10930,0
+QMMY.US,D,20260106,000000,25.13,25.1502,25.09,25.1502,249506,0
+QMMY.US,D,20260107,000000,25.09,25.188,25.09,25.151,2731,0
+QMMY.US,D,20260108,000000,25.14,25.15,25.09,25.1148,1361,0
+QMMY.US,D,20260109,000000,25.15,25.2,25.15,25.1948,1746,0
+QMMY.US,D,20260112,000000,25.17,25.2111,25.17,25.2048,9651,0
+QMMY.US,D,20260113,000000,25.22,25.22,25.163,25.1902,1176,0
+QMMY.US,D,20260114,000000,25.17,25.17,25.05,25.1145,4740,0
+QMMY.US,D,20260115,000000,25.2,25.2,25.1501,25.1532,3696,0
+QMMY.US,D,20260116,000000,25.19,25.19,25.14,25.161,2282,0
+QMMY.US,D,20260120,000000,25.05,25.05,24.97,24.9874,23400,0
+QMMY.US,D,20260121,000000,25.1016,25.1252,24.99,25.1252,11686,0
+QMMY.US,D,20260122,000000,25.19,25.22,25.15,25.1843,3944,0
+QMMY.US,D,20260123,000000,25.19,25.235,25.17,25.19,84503,0
+QMMY.US,D,20260126,000000,25.25,25.29,25.23,25.26,22243,0
+QMMY.US,D,20260127,000000,25.3,25.31,25.27,25.2902,9188,0
+QMMY.US,D,20260128,000000,25.34,25.35,25.25,25.305,28994,0
+QMMY.US,D,20260129,000000,25.29,25.31,25.22,25.2826,710,0
+QMMY.US,D,20260130,000000,25.25,25.28,25.2094,25.23,718,0
+QMMY.US,D,20260202,000000,25.22,25.27,25.22,25.265,12376,0
+QMMY.US,D,20260203,000000,25.29,25.3,25.15,25.15,11461,0
+QMMY.US,D,20260204,000000,25.12,25.16,24.961,25.0151,11600,0
+QMMY.US,D,20260205,000000,24.91,24.97,24.86,24.86,5888,0
+QMMY.US,D,20260206,000000,25.0207,25.1213,24.95,25.1213,1795,0
+QMMY.US,D,20260209,000000,25.07,25.1911,25.07,25.1911,2370,0
+QMMY.US,D,20260210,000000,25.18,25.22,25.15,25.1559,5691,0
+QMMY.US,D,20260211,000000,25.15,25.22,25.15,25.1841,1390,0
+QMMY.US,D,20260212,000000,25.2,25.23,24.9934,24.9934,1652,0
+QMMY.US,D,20260213,000000,24.98,25.08,24.9702,25.01,5150,0
+QMMY.US,D,20260217,000000,25,25.0451,24.97,25.0298,33520,0
+QMMY.US,D,20260218,000000,25.11,25.14,25.1,25.1,2199,0
diff --git a/daily/us/nyse stocks/2/qsr.us.txt b/daily/us/nyse stocks/2/qsr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..17194655dd74ad2e6e90469b07667c14ff600875
--- /dev/null
+++ b/daily/us/nyse stocks/2/qsr.us.txt	
@@ -0,0 +1,2814 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QSR.US,D,20141210,000000,26.8953,28.1876,26.8953,28.1122,10166.139234921,0
+QSR.US,D,20141211,000000,28.5854,30.1519,28.4472,29.9413,738007.61152963,0
+QSR.US,D,20141212,000000,30.3547,30.5987,28.5854,28.8783,4703838.9410066,0
+QSR.US,D,20141215,000000,29.2555,29.3182,28.4306,28.7814,2327930.5460687,0
+QSR.US,D,20141216,000000,28.8783,29.1565,28.8313,28.9214,5980939.7684593,0
+QSR.US,D,20141217,000000,28.9302,29.8492,28.9047,29.5005,3065600.3069871,0
+QSR.US,D,20141218,000000,30.2607,31.554,30.0618,31.1307,14123305.870024,0
+QSR.US,D,20141219,000000,31.9066,34.1718,31.163,34.1718,10277098.153605,0
+QSR.US,D,20141222,000000,33.4723,35.0545,32.3122,32.3631,5549744.4017855,0
+QSR.US,D,20141223,000000,32.3946,32.8755,31.9449,32.0203,1716601.6032585,0
+QSR.US,D,20141224,000000,32.1594,32.2966,31.6294,32.0477,636214.54930479,0
+QSR.US,D,20141226,000000,31.8713,32.2652,31.7019,31.8263,556178.65815741,0
+QSR.US,D,20141229,000000,32.1173,32.1261,31.5618,31.7087,1195977.8943089,0
+QSR.US,D,20141230,000000,31.7352,31.8557,31.0582,31.7019,1036645.0964324,0
+QSR.US,D,20141231,000000,31.7655,31.8978,31.4638,31.841,468530.41094436,0
+QSR.US,D,20150102,000000,32.1085,32.328,31.0425,31.2531,919294.57494867,0
+QSR.US,D,20150105,000000,31.163,31.3571,30.2998,30.8299,1434197.2788369,0
+QSR.US,D,20150106,000000,30.8299,31.0895,30.2685,30.8858,1879044.4640114,0
+QSR.US,D,20150107,000000,31.8557,33.1117,31.3571,32.0762,2818160.9690747,0
+QSR.US,D,20150108,000000,32.4876,34.1247,32.4876,32.908,2121306.828209,0
+QSR.US,D,20150109,000000,33.1969,33.2253,32.5905,32.5905,1013934.5946275,0
+QSR.US,D,20150112,000000,32.471,32.7786,32.1085,32.372,3053521.3821171,0
+QSR.US,D,20150113,000000,33.1793,33.5614,32.6826,32.8364,2249216.4571612,0
+QSR.US,D,20150114,000000,33.048,33.3988,32.6219,32.9432,1304590.2312555,0
+QSR.US,D,20150115,000000,33.5359,33.7574,31.986,32.0918,1325180.745993,0
+QSR.US,D,20150116,000000,31.8479,32.0203,31.2394,31.7655,2150068.0201128,0
+QSR.US,D,20150120,000000,31.6745,32.0997,31.1934,31.2198,1328422.478745,0
+QSR.US,D,20150121,000000,31.163,31.8479,30.73,31.7352,978461.30115657,0
+QSR.US,D,20150122,000000,31.743,32.328,30.9926,31.9694,1702642.555048,0
+QSR.US,D,20150123,000000,32.0918,32.5405,31.9379,32.0624,828308.64949283,0
+QSR.US,D,20150126,000000,32.2966,32.7786,31.645,31.6843,1399363.9622033,0
+QSR.US,D,20150127,000000,31.3335,32.0125,31.1454,32.0036,600703.49005557,0
+QSR.US,D,20150128,000000,32.1506,32.2897,31.1542,31.2619,722152.10883131,0
+QSR.US,D,20150129,000000,31.2717,32.418,30.9926,31.9379,1140714.3123213,0
+QSR.US,D,20150130,000000,31.6059,31.8557,31.4011,31.5461,1801284.7265281,0
+QSR.US,D,20150202,000000,31.8645,31.89,31.067,31.3571,1211332.2349225,0
+QSR.US,D,20150203,000000,31.5461,31.5882,31.2032,31.5461,1850986.532141,0
+QSR.US,D,20150204,000000,31.5089,31.5461,30.9926,31.0739,924864.51689696,0
+QSR.US,D,20150205,000000,31.3482,31.554,31.067,31.3247,1813780.0956559,0
+QSR.US,D,20150206,000000,31.4814,32.1672,31.3188,31.7087,1228068.5988817,0
+QSR.US,D,20150209,000000,31.743,31.8479,31.1865,31.31,835979.18527099,0
+QSR.US,D,20150210,000000,31.7733,32.1751,31.5618,32.0125,1639950.3424027,0
+QSR.US,D,20150211,000000,31.9066,32.2496,31.554,31.8263,783483.73276183,0
+QSR.US,D,20150212,000000,32.1751,32.3946,31.8184,32.0712,1411228.5407643,0
+QSR.US,D,20150213,000000,32.0291,32.6552,31.5314,31.5961,1983949.6305061,0
+QSR.US,D,20150217,000000,32.6277,34.9819,31.8008,34.353,3127134.0288664,0
+QSR.US,D,20150218,000000,34.4667,34.5852,33.3282,33.4154,2421527.4137095,0
+QSR.US,D,20150219,000000,33.3448,33.7485,33.1352,33.2763,1014337.7698281,0
+QSR.US,D,20150220,000000,33.3448,34.1884,33.1714,33.92,1023058.6025211,0
+QSR.US,D,20150223,000000,33.9944,34.0189,33.6505,33.9533,866394.92654222,0
+QSR.US,D,20150224,000000,33.9689,35.3484,33.8053,34.5225,1498285.804582,0
+QSR.US,D,20150225,000000,34.8331,35.0545,34.5323,34.8145,958582.21202611,0
+QSR.US,D,20150226,000000,34.9555,35.5953,34.8831,35.462,2371369.356667,0
+QSR.US,D,20150227,000000,35.7011,37.3578,35.5953,36.1479,2795134.0512896,0
+QSR.US,D,20150302,000000,36.2038,36.8601,36.0646,36.5074,2357356.2115309,0
+QSR.US,D,20150303,000000,36.6887,36.8738,35.2014,35.6463,1408100.1053471,0
+QSR.US,D,20150304,000000,35.3219,35.7452,34.7077,34.7694,1759146.2835387,0
+QSR.US,D,20150305,000000,34.2844,34.7694,33.3781,34.5391,1853362.7140827,0
+QSR.US,D,20150306,000000,34.2923,34.8047,33.2528,33.6299,810744.50050142,0
+QSR.US,D,20150309,000000,33.7446,33.8759,33.002,33.1147,782847.83871129,0
+QSR.US,D,20150310,000000,32.7815,33.0255,32.4034,32.4808,927356.03756688,0
+QSR.US,D,20150311,000000,32.4729,32.6238,32.0566,32.1428,725342.80674781,0
+QSR.US,D,20150312,000000,32.4533,32.6159,32.1193,32.4347,890154.70456536,0
+QSR.US,D,20150313,000000,32.2985,32.4954,31.8096,31.842,712128.86713583,0
+QSR.US,D,20150316,000000,32.0399,32.4034,31.6294,32.2426,1094741.1117912,0
+QSR.US,D,20150317,000000,32.0487,32.42,31.891,32.3799,483557.10791389,0
+QSR.US,D,20150318,000000,32.42,32.5268,31.6588,32.4034,875232.11866028,0
+QSR.US,D,20150319,000000,32.0634,32.7541,32.0634,32.5611,983390.24557076,0
+QSR.US,D,20150320,000000,32.904,33.2371,31.7019,31.8489,1557988.3965628,0
+QSR.US,D,20150323,000000,31.7597,31.8567,31.3658,31.4726,663429.38569241,0
+QSR.US,D,20150324,000000,31.6059,32.2074,31.6059,32.1193,993185.87189984,0
+QSR.US,D,20150325,000000,32.2515,32.8952,31.5794,31.6745,1416175.8577192,0
+QSR.US,D,20150326,000000,31.8567,32.1614,31.5001,31.6127,1521521.9651927,0
+QSR.US,D,20150327,000000,31.743,32.084,31.454,31.7019,1522258.9082176,0
+QSR.US,D,20150330,000000,31.6205,32.0399,31.4726,31.9703,1298957.0061111,0
+QSR.US,D,20150331,000000,31.6294,32.0566,31.309,31.3922,1560437.0479709,0
+QSR.US,D,20150401,000000,31.4227,31.792,30.2744,31.3658,2763709.8616685,0
+QSR.US,D,20150402,000000,31.3746,32.1526,31.2188,31.842,1165834.6790593,0
+QSR.US,D,20150406,000000,31.8096,32.1281,31.5794,32.0487,545354.16954432,0
+QSR.US,D,20150407,000000,32.1281,32.2672,31.7019,31.8273,879080.14525824,0
+QSR.US,D,20150408,000000,31.9948,32.2241,31.6294,31.7733,485151.43617544,0
+QSR.US,D,20150409,000000,31.8567,32.0046,31.309,31.5402,627994.87869648,0
+QSR.US,D,20150410,000000,31.5314,31.9301,31.3178,31.8567,346270.33828391,0
+QSR.US,D,20150413,000000,31.891,32.2241,31.7518,31.8723,743207.04057207,0
+QSR.US,D,20150414,000000,32.0046,32.1819,31.7176,31.8489,687044.22478268,0
+QSR.US,D,20150415,000000,31.7087,32.2593,31.5461,31.8655,1110965.0860019,0
+QSR.US,D,20150416,000000,31.7264,32.5111,31.6519,32.1193,1078095.5898391,0
+QSR.US,D,20150417,000000,32.2074,32.2074,31.2904,31.4638,720689.45044541,0
+QSR.US,D,20150420,000000,31.6656,31.8332,31.066,31.1787,921458.45197457,0
+QSR.US,D,20150421,000000,31.1855,31.9547,31.066,31.6205,1960948.2301387,0
+QSR.US,D,20150422,000000,31.7176,32.5435,30.876,32.1682,2700798.1992304,0
+QSR.US,D,20150423,000000,32.321,33.7701,32.2917,33.7045,1506721.8628929,0
+QSR.US,D,20150424,000000,33.8171,34.162,33.2155,33.9749,1717055.8132947,0
+QSR.US,D,20150427,000000,34.8488,35.3298,32.8129,33.1754,3530041.80691,0
+QSR.US,D,20150428,000000,33.3596,35.3542,33.3135,34.6694,1868901.8008008,0
+QSR.US,D,20150429,000000,34.6185,34.7429,34.1218,34.5391,1390114.4086143,0
+QSR.US,D,20150430,000000,34.2618,34.3422,33.2891,33.3252,1777499.4310871,0
+QSR.US,D,20150501,000000,33.1832,33.9238,33.099,33.8103,1709715.9832506,0
+QSR.US,D,20150504,000000,33.9337,34.6351,33.8935,34.449,1372496.1626973,0
+QSR.US,D,20150505,000000,34.6018,34.6018,33.3596,33.6055,1914908.6843224,0
+QSR.US,D,20150506,000000,33.6819,33.8563,32.8952,33.2626,1238633.8305304,0
+QSR.US,D,20150507,000000,33.3135,34.0072,33.1832,33.5976,1357083.6423712,0
+QSR.US,D,20150508,000000,33.9102,34.114,33.3252,33.6378,969810.89653648,0
+QSR.US,D,20150511,000000,33.6378,34.1218,33.2293,33.3684,660127.43183448,0
+QSR.US,D,20150512,000000,33.2969,33.4938,33.099,33.2077,657646.11813166,0
+QSR.US,D,20150513,000000,33.341,34.0307,33.1999,33.4683,632592.09667981,0
+QSR.US,D,20150514,000000,33.6299,34.1316,33.5163,33.9993,852839.05353227,0
+QSR.US,D,20150515,000000,33.7701,34.5206,33.6299,34.4392,674766.26405408,0
+QSR.US,D,20150518,000000,34.4314,34.6351,33.2224,33.3596,684353.66825424,0
+QSR.US,D,20150519,000000,33.4507,33.8857,33.2891,33.6985,753728.38226218,0
+QSR.US,D,20150520,000000,33.7544,33.9651,33.341,33.5633,885143.08371762,0
+QSR.US,D,20150521,000000,33.5878,33.8857,33.0421,33.0735,837299.96681416,0
+QSR.US,D,20150522,000000,33.0686,33.0912,32.1761,32.5611,1488000.243832,0
+QSR.US,D,20150526,000000,32.42,32.6933,31.6519,31.7665,1043294.9355002,0
+QSR.US,D,20150527,000000,31.9066,31.9066,31.3168,31.7362,844785.75648775,0
+QSR.US,D,20150528,000000,31.6519,31.8096,31.0778,31.4628,966595.70189893,0
+QSR.US,D,20150529,000000,31.3482,31.792,31.2591,31.6843,1498939.0504766,0
+QSR.US,D,20150601,000000,31.7665,31.8096,31.3913,31.4804,1153433.2140288,0
+QSR.US,D,20150602,000000,31.6843,31.987,31.4138,31.792,921628.9083252,0
+QSR.US,D,20150603,000000,31.8096,32.0928,31.5706,31.7518,793281.40048431,0
+QSR.US,D,20150604,000000,31.6843,31.9958,31.3325,31.6588,821111.71698827,0
+QSR.US,D,20150605,000000,31.5314,32.2603,31.408,32.1907,953527.72191654,0
+QSR.US,D,20150608,000000,32.177,32.3074,31.1346,31.2268,1749005.6617215,0
+QSR.US,D,20150609,000000,31.2689,31.3482,30.5801,31.0308,976420.92843261,0
+QSR.US,D,20150610,000000,31.1777,31.7362,31.0161,31.1278,1178675.0436753,0
+QSR.US,D,20150611,000000,31.1777,31.5314,31.0484,31.5079,948791.68918059,0
+QSR.US,D,20150612,000000,31.3649,31.4217,31.1043,31.1424,998804.80729022,0
+QSR.US,D,20150615,000000,31.0396,31.2502,30.6027,30.8818,1324172.2976432,0
+QSR.US,D,20150616,000000,30.9063,31.0308,30.293,30.3998,1659304.793424,0
+QSR.US,D,20150617,000000,30.5075,30.8329,30.392,30.6927,1551903.0027759,0
+QSR.US,D,20150618,000000,30.8818,31.3561,30.6124,31.3012,1436818.427989,0
+QSR.US,D,20150619,000000,30.8818,31.4893,30.726,31.0161,1372261.4024538,0
+QSR.US,D,20150622,000000,31.1101,31.6205,30.9622,31.5951,1209699.1201859,0
+QSR.US,D,20150623,000000,31.5235,31.987,31.5079,31.5873,1065938.0713222,0
+QSR.US,D,20150624,000000,31.5314,31.5706,30.7956,30.8417,1642952.2114278,0
+QSR.US,D,20150625,000000,30.9896,31.5873,30.9544,31.2003,1740462.430256,0
+QSR.US,D,20150626,000000,31.2434,32.0928,31.064,31.9468,11195917.083887,0
+QSR.US,D,20150629,000000,31.553,31.7518,30.9994,31.1101,1248507.0298094,0
+QSR.US,D,20150630,000000,31.1346,31.645,30.8564,31.309,1541944.0649731,0
+QSR.US,D,20150701,000000,31.6745,32.4367,31.5784,32.3975,1678709.2585841,0
+QSR.US,D,20150702,000000,32.0644,32.422,31.6049,32.3818,1347117.5596915,0
+QSR.US,D,20150706,000000,31.792,32.5454,31.743,32.0712,1116698.3394238,0
+QSR.US,D,20150707,000000,32.0497,32.6414,31.7665,32.6189,1197004.7151994,0
+QSR.US,D,20150708,000000,32.1438,32.422,31.6588,31.7176,1070929.2782358,0
+QSR.US,D,20150709,000000,32.1202,32.225,31.2502,31.2884,790968.5017387,0
+QSR.US,D,20150710,000000,31.5784,31.8489,31.3325,31.8273,894945.85492366,0
+QSR.US,D,20150713,000000,32.2162,33.2929,32.0056,33.2195,1325025.6000931,0
+QSR.US,D,20150714,000000,33.1528,33.2195,32.6111,32.9236,659688.53224904,0
+QSR.US,D,20150715,000000,32.854,32.8805,32.5287,32.5797,687789.33338122,0
+QSR.US,D,20150716,000000,32.6688,33.1704,32.5709,32.9324,1291829.4809828,0
+QSR.US,D,20150717,000000,33.0049,33.7025,32.6316,33.4635,900681.14973903,0
+QSR.US,D,20150720,000000,33.4977,33.4977,32.8021,32.8236,852230.71829292,0
+QSR.US,D,20150721,000000,32.8482,32.908,32.0644,32.1438,922404.63782505,0
+QSR.US,D,20150722,000000,31.987,32.997,31.9635,32.7472,937540.54934258,0
+QSR.US,D,20150723,000000,32.8991,32.9716,32.0928,32.3671,755570.73982434,0
+QSR.US,D,20150724,000000,32.4367,33.1862,32.4054,32.8482,1425223.3133596,0
+QSR.US,D,20150727,000000,34.0287,35.2848,33.4546,34.0052,4121294.6661246,0
+QSR.US,D,20150728,000000,34.1287,35.0976,33.9543,35.028,1763897.6267253,0
+QSR.US,D,20150729,000000,35.1094,35.4356,34.8213,35.1094,1274502.1336283,0
+QSR.US,D,20150730,000000,35.177,35.4268,34.6175,35.1926,1001610.7025469,0
+QSR.US,D,20150731,000000,35.224,35.6316,35.2073,35.4268,807929.41897432,0
+QSR.US,D,20150803,000000,35.6316,35.9608,35.2592,35.3484,902637.82533273,0
+QSR.US,D,20150804,000000,35.3151,35.9049,35.275,35.6854,715174.62611947,0
+QSR.US,D,20150805,000000,35.8873,36.5426,35.7746,35.9784,1049697.7659642,0
+QSR.US,D,20150806,000000,36.047,36.0911,35.124,35.2926,879446.57537725,0
+QSR.US,D,20150807,000000,35.3229,35.7393,34.8047,35.1152,1127438.11021,0
+QSR.US,D,20150810,000000,35.2671,35.3307,34.5127,35.028,696136.59107833,0
+QSR.US,D,20150811,000000,34.7586,35.2014,34.5549,34.8967,743378.51761941,0
+QSR.US,D,20150812,000000,34.7243,34.7331,34.0659,34.4872,1173325.5722164,0
+QSR.US,D,20150813,000000,34.4128,35.0976,34.3913,34.8399,675149.02532045,0
+QSR.US,D,20150814,000000,34.9458,34.9967,34.6763,34.9036,455221.54653833,0
+QSR.US,D,20150817,000000,34.6763,35.4963,34.5549,35.4111,575921.99462539,0
+QSR.US,D,20150818,000000,35.3406,35.3406,34.5783,34.6528,1356882.5651192,0
+QSR.US,D,20150819,000000,34.6351,35.0613,34.1365,34.9115,763867.98338264,0
+QSR.US,D,20150820,000000,34.5382,34.6988,33.2244,33.2665,1996146.9561945,0
+QSR.US,D,20150821,000000,32.9569,33.0559,32.1369,32.3074,1585346.1304899,0
+QSR.US,D,20150824,000000,30.7956,32.0712,28.6794,30.8024,1642887.907535,0
+QSR.US,D,20150825,000000,31.8822,32.0409,30.392,30.4067,1205301.9587577,0
+QSR.US,D,20150826,000000,31.5275,31.9527,30.3998,31.8685,1617079.5912142,0
+QSR.US,D,20150827,000000,32.0105,33.1029,31.6333,32.756,1748583.0932834,0
+QSR.US,D,20150828,000000,32.2584,32.6953,32.0458,32.518,1119049.0039478,0
+QSR.US,D,20150831,000000,32.0908,32.6777,31.4932,31.5187,1347381.9201395,0
+QSR.US,D,20150901,000000,30.8662,31.4834,30.49,30.6693,1341666.0185616,0
+QSR.US,D,20150902,000000,31.0582,31.1072,30.3734,30.7515,1767921.2131574,0
+QSR.US,D,20150903,000000,30.972,31.6891,30.9309,31.2619,1263324.4839534,0
+QSR.US,D,20150904,000000,30.827,31.2816,30.539,30.8573,1006400.8322085,0
+QSR.US,D,20150908,000000,31.5657,31.8312,31.1072,31.1797,822715.23152021,0
+QSR.US,D,20150909,000000,31.5422,31.984,31.3854,31.3854,1316362.9471124,0
+QSR.US,D,20150910,000000,31.2032,31.7068,30.6693,30.7026,1012260.6520226,0
+QSR.US,D,20150911,000000,30.6859,31.0014,30.1264,30.7182,1149946.5140663,0
+QSR.US,D,20150914,000000,30.7349,30.827,30.3244,30.3998,438181.01495931,0
+QSR.US,D,20150915,000000,30.102,30.727,29.9305,30.5957,728072.14975124,0
+QSR.US,D,20150916,000000,30.6448,30.8437,30.3998,30.439,417984.48915194,0
+QSR.US,D,20150917,000000,30.3998,31.2619,30.2421,30.7966,669069.7557137,0
+QSR.US,D,20150918,000000,30.5125,30.7515,30.102,30.1617,764439.57354042,0
+QSR.US,D,20150921,000000,30.2842,31.3443,30.2842,31.212,851297.80149967,0
+QSR.US,D,20150922,000000,30.78,31.1121,30.6604,30.9407,788771.96241807,0
+QSR.US,D,20150923,000000,31.1121,31.403,30.827,30.9161,393291.79433555,0
+QSR.US,D,20150924,000000,30.6036,31.0181,30.0697,30.6202,789175.13761864,0
+QSR.US,D,20150925,000000,30.827,31.4491,30.5742,30.6124,800331.35266259,0
+QSR.US,D,20150928,000000,30.5075,30.7888,29.6346,29.7092,930324.22360052,0
+QSR.US,D,20150929,000000,29.7092,29.7092,28.4512,28.5305,2122532.6849582,0
+QSR.US,D,20150930,000000,28.8048,29.6749,28.7794,29.5259,2191021.4342215,0
+QSR.US,D,20151001,000000,29.765,29.8561,28.8293,28.9029,1905145.7202881,0
+QSR.US,D,20151002,000000,28.8606,28.9929,28.1063,28.7461,1640069.7639177,0
+QSR.US,D,20151005,000000,29.0507,29.4201,28.608,29.2477,767166.87515044,0
+QSR.US,D,20151006,000000,29.279,29.5259,29.0507,29.3201,547055.67096045,0
+QSR.US,D,20151007,000000,29.4368,29.6484,28.7706,29.4789,950078.78773232,0
+QSR.US,D,20151008,000000,29.4456,29.9873,28.9704,29.3299,691328.08887595,0
+QSR.US,D,20151009,000000,29.4045,30.1264,29.2417,29.8561,970639.70226528,0
+QSR.US,D,20151012,000000,29.8081,30.201,29.619,29.9638,288321.30325145,0
+QSR.US,D,20151013,000000,29.6669,30.3832,29.6669,29.955,550216.76867235,0
+QSR.US,D,20151014,000000,29.9305,30.5311,29.6023,29.6112,641940.65784975,0
+QSR.US,D,20151015,000000,29.6581,29.9873,29.4554,29.6749,882807.72964438,0
+QSR.US,D,20151016,000000,29.7346,30.3489,29.7092,30.0481,708120.59115436,0
+QSR.US,D,20151019,000000,29.9482,31.1865,29.7884,31.1072,1220015.3018373,0
+QSR.US,D,20151020,000000,31.1307,31.8067,30.8662,31.1797,642144.79719182,0
+QSR.US,D,20151021,000000,31.2198,31.4246,29.8433,30.2343,3033073.764919,0
+QSR.US,D,20151022,000000,30.0873,30.8437,29.7346,30.4135,1849670.8540814,0
+QSR.US,D,20151023,000000,30.727,31.0895,30.4468,30.6859,1456864.91138,0
+QSR.US,D,20151026,000000,30.827,31.9684,30.8034,31.4668,2021440.8413733,0
+QSR.US,D,20151027,000000,32.3289,33.4996,31.8067,32.7933,3993733.0947506,0
+QSR.US,D,20151028,000000,32.8324,33.6976,32.7384,33.4996,1046791.8424298,0
+QSR.US,D,20151029,000000,33.2939,33.7769,33.0265,33.672,1000442.0048136,0
+QSR.US,D,20151030,000000,33.5966,33.9758,32.997,33.0128,1587763.1403,0
+QSR.US,D,20151102,000000,32.4034,32.7335,32.0105,32.1261,1601310.8477362,0
+QSR.US,D,20151103,000000,32.0536,32.5268,31.9272,32.0271,1175251.6269089,0
+QSR.US,D,20151104,000000,32.0908,32.4034,31.0092,31.2982,1484262.4524788,0
+QSR.US,D,20151105,000000,31.3355,31.5109,30.2343,30.4067,1725589.8584897,0
+QSR.US,D,20151106,000000,30.3734,30.439,29.3055,29.6669,2076669.7196728,0
+QSR.US,D,20151109,000000,29.6827,29.8816,28.8606,29.3201,1535420.7922974,0
+QSR.US,D,20151110,000000,29.1321,29.519,28.6216,29.3299,2279214.7334779,0
+QSR.US,D,20151111,000000,29.4857,30.3097,29.4857,30.2088,1179996.8459152,0
+QSR.US,D,20151112,000000,30.0217,30.0217,29.0507,29.0507,1120143.1908212,0
+QSR.US,D,20151113,000000,29.0086,29.716,28.7706,29.2241,2450131.4183199,0
+QSR.US,D,20151116,000000,29.1321,29.6023,29.0929,29.5043,1089975.4788506,0
+QSR.US,D,20151117,000000,29.5955,29.7425,29.1321,29.2565,587806.98712051,0
+QSR.US,D,20151118,000000,29.4123,30.1432,29.2417,30.0795,957255.30630267,0
+QSR.US,D,20151119,000000,30.0481,30.7888,30.0392,30.6036,1372320.6028631,0
+QSR.US,D,20151120,000000,30.8573,31.2394,30.4223,30.7603,1364411.2240547,0
+QSR.US,D,20151123,000000,30.727,30.9171,29.7944,29.862,837793.98402196,0
+QSR.US,D,20151124,000000,29.7395,29.8914,29.283,29.7218,838989.21986976,0
+QSR.US,D,20151125,000000,29.812,30.3812,29.6631,30.199,880830.64011646,0
+QSR.US,D,20151127,000000,30.2998,30.7701,30.0765,30.4626,707596.97374196,0
+QSR.US,D,20151130,000000,30.5213,30.7026,30.1745,30.1833,1502963.6576054,0
+QSR.US,D,20151201,000000,30.292,30.7515,29.9099,30.1667,4021015.2971211,0
+QSR.US,D,20151202,000000,30.0922,30.4792,29.7856,30.0922,1083801.2844498,0
+QSR.US,D,20151203,000000,30.1833,30.5075,29.3672,29.5994,1342733.6673206,0
+QSR.US,D,20151204,000000,29.6238,30.1,29.3604,29.7052,1179895.7969408,0
+QSR.US,D,20151207,000000,29.7395,29.8395,28.9881,29.2663,877557.26576642,0
+QSR.US,D,20151208,000000,29.036,29.2026,28.6834,28.9949,1066160.5832051,0
+QSR.US,D,20151209,000000,29.0272,29.7944,28.4336,28.5912,1672197.2135722,0
+QSR.US,D,20151210,000000,28.8783,29.9923,28.7637,29.9364,7895955.6259363,0
+QSR.US,D,20151211,000000,29.474,29.7856,28.8959,29.3604,2321002.0567989,0
+QSR.US,D,20151214,000000,29.5288,29.8522,28.5256,28.9047,3026856.7012563,0
+QSR.US,D,20151215,000000,29.2281,29.7856,29.1527,29.6631,1472656.1101856,0
+QSR.US,D,20151216,000000,29.7561,30.6124,29.7395,30.438,2208380.4231742,0
+QSR.US,D,20151217,000000,30.6448,30.9083,29.3163,29.6876,1983991.4790712,0
+QSR.US,D,20151218,000000,29.7218,30.3979,29.7218,30.2764,1603338.9720997,0
+QSR.US,D,20151221,000000,30.5301,30.8495,29.8688,30.2235,823611.40323188,0
+QSR.US,D,20151222,000000,30.2832,30.2832,29.615,30.055,1200634.3127014,0
+QSR.US,D,20151223,000000,30.2323,30.6448,29.9452,30.4978,550246.36887695,0
+QSR.US,D,20151224,000000,30.3812,31.1081,30.3812,30.7026,336590.05068311,0
+QSR.US,D,20151228,000000,30.5732,30.8034,30.3371,30.6272,991927.35285599,0
+QSR.US,D,20151229,000000,30.6761,31.0425,30.4556,31.0425,1219541.6985636,0
+QSR.US,D,20151230,000000,30.8573,31.1376,30.3313,30.6272,718998.15599638,0
+QSR.US,D,20151231,000000,30.5075,30.9319,30.1745,30.8201,959234.43722402,0
+QSR.US,D,20160104,000000,30.1157,30.1236,29.135,29.3241,1387976.0490062,0
+QSR.US,D,20160105,000000,29.4495,29.5563,28.119,28.2033,3352741.6848415,0
+QSR.US,D,20160106,000000,27.8809,28.1357,27.0315,27.347,3857402.7179383,0
+QSR.US,D,20160107,000000,26.915,27.351,26.6289,26.7181,4018900.4135373,0
+QSR.US,D,20160108,000000,26.8757,27.0678,26.238,26.2478,3935376.8017307,0
+QSR.US,D,20160111,000000,26.4976,26.6592,25.7961,26.1253,1664833.9075038,0
+QSR.US,D,20160112,000000,26.2909,27.2892,26.1478,26.6514,2259241.7402501,0
+QSR.US,D,20160113,000000,26.8091,27.1383,26.0587,26.2007,1373456.6383016,0
+QSR.US,D,20160114,000000,26.2566,28.0798,25.9421,27.7154,3201445.8528621,0
+QSR.US,D,20160115,000000,27.0227,27.7497,26.6925,27.6106,3322539.2691827,0
+QSR.US,D,20160119,000000,27.6487,27.9133,27.0413,27.3548,2357365.3978012,0
+QSR.US,D,20160120,000000,26.9326,27.3861,25.8176,26.915,2282308.4652069,0
+QSR.US,D,20160121,000000,27.0922,28.2033,27.0746,28.0387,1542642.2215229,0
+QSR.US,D,20160122,000000,28.4091,28.8401,28.1455,28.6657,1337319.891969,0
+QSR.US,D,20160125,000000,28.4336,28.6088,27.6361,27.7066,2492045.3080331,0
+QSR.US,D,20160126,000000,28.0573,28.5403,27.6321,28.1964,781494.39487339,0
+QSR.US,D,20160127,000000,27.7937,27.9564,26.6367,27.1011,2821586.4272346,0
+QSR.US,D,20160128,000000,27.3931,27.4685,26.818,27.255,1131507.6279941,0
+QSR.US,D,20160129,000000,27.3931,27.7997,27.3725,27.6978,1956943.0162473,0
+QSR.US,D,20160201,000000,27.5527,28.1876,27.3725,28.0142,1661364.5593854,0
+QSR.US,D,20160202,000000,27.7066,27.7066,26.5946,26.9727,2186188.4352981,0
+QSR.US,D,20160203,000000,27.1864,27.347,26.4368,26.7847,1574397.1168782,0
+QSR.US,D,20160204,000000,26.9825,27.2137,26.4064,26.9639,2250214.6985439,0
+QSR.US,D,20160205,000000,26.915,27.2647,26.2752,26.3624,1493429.3296343,0
+QSR.US,D,20160208,000000,26.1919,26.1919,24.8722,25.3474,2226172.187532,0
+QSR.US,D,20160209,000000,25.3571,25.8686,24.2286,24.9535,3193567.0949551,0
+QSR.US,D,20160210,000000,25.1494,25.5217,24.5656,25.1847,2189434.250837,0
+QSR.US,D,20160211,000000,24.3844,25.2582,24.1531,25.0437,3947633.3278284,0
+QSR.US,D,20160212,000000,25.5012,26.5113,25.316,26.4064,3313997.0584139,0
+QSR.US,D,20160216,000000,28.1543,28.7725,27.3392,27.8995,4499109.6362413,0
+QSR.US,D,20160217,000000,28.0142,28.8362,27.7674,28.4678,2633670.038682,0
+QSR.US,D,20160218,000000,28.5158,28.5315,27.2285,27.5371,2468515.1867697,0
+QSR.US,D,20160219,000000,27.2451,27.3548,26.769,26.9493,1742128.2072872,0
+QSR.US,D,20160222,000000,27.2735,27.5625,26.5525,26.9924,2020688.5878978,0
+QSR.US,D,20160223,000000,26.9992,27.2373,26.5142,27.0678,1205045.7638835,0
+QSR.US,D,20160224,000000,26.7093,27.4087,26.0518,27.3637,1456222.8931492,0
+QSR.US,D,20160225,000000,27.4518,27.8633,27.0834,27.7761,1661678.9339722,0
+QSR.US,D,20160226,000000,27.9476,28.4414,27.6008,28.3365,1596606.4565984,0
+QSR.US,D,20160229,000000,28.1964,29.1605,28.0886,28.9214,2225554.6660223,0
+QSR.US,D,20160301,000000,29.037,30.1705,28.9548,29.8433,2532186.2475603,0
+QSR.US,D,20160302,000000,29.6405,30.2108,29.5318,30.0579,1407116.1537183,0
+QSR.US,D,20160303,000000,30.0726,30.6428,29.9217,30.5193,2112311.4281009,0
+QSR.US,D,20160304,000000,30.3606,31.4706,30.3606,30.8652,2072923.7627458,0
+QSR.US,D,20160307,000000,30.7427,31.4373,30.4606,31.3463,1534989.0375889,0
+QSR.US,D,20160308,000000,31.0014,31.3551,30.7691,30.8192,1564134.0114557,0
+QSR.US,D,20160309,000000,30.9319,31.8381,30.9319,31.3992,1407004.8977769,0
+QSR.US,D,20160310,000000,31.4706,31.8312,30.6927,31.1238,1062539.1512769,0
+QSR.US,D,20160311,000000,31.5314,32.1359,31.2747,31.8773,1485996.6161897,0
+QSR.US,D,20160314,000000,31.9527,32.4062,31.745,32.2917,1235013.4192988,0
+QSR.US,D,20160315,000000,32.1897,32.2153,30.8573,30.9926,2865874.457496,0
+QSR.US,D,20160316,000000,31.0425,32.1359,30.7593,31.7949,1747448.0785416,0
+QSR.US,D,20160317,000000,31.9595,32.4387,31.4794,32.1682,1518080.1758855,0
+QSR.US,D,20160318,000000,32.4768,32.8531,32.1085,32.4151,2052797.6650115,0
+QSR.US,D,20160321,000000,32.3083,32.567,31.7107,31.9595,1143956.0450734,0
+QSR.US,D,20160322,000000,31.6764,32.1085,31.4461,31.8675,637878.28494263,0
+QSR.US,D,20160323,000000,32.0918,32.0918,31.3148,31.4794,878107.42129329,0
+QSR.US,D,20160324,000000,31.3002,31.3002,30.8465,31.166,836482.38874918,0
+QSR.US,D,20160328,000000,31.3394,31.8224,31.214,31.6764,737820.82403164,0
+QSR.US,D,20160329,000000,31.4883,32.3994,31.2924,32.1682,673594.50423062,0
+QSR.US,D,20160330,000000,32.4984,32.8403,32.4151,32.5748,820710.58318111,0
+QSR.US,D,20160331,000000,32.4387,32.5993,32.0712,32.1614,1188918.7558602,0
+QSR.US,D,20160401,000000,31.8939,32.6914,31.7039,32.4916,1141175.6672344,0
+QSR.US,D,20160404,000000,32.3505,32.5836,32.0458,32.2515,824595.35486064,0
+QSR.US,D,20160405,000000,31.9595,31.9595,31.2649,31.6764,1060634.5312153,0
+QSR.US,D,20160406,000000,31.5882,32.4239,31.5314,32.3916,890478.26542253,0
+QSR.US,D,20160407,000000,32.2241,32.2338,31.4834,31.745,800356.87008035,0
+QSR.US,D,20160408,000000,31.2747,31.7851,31.0905,31.4981,929303.52689019,0
+QSR.US,D,20160411,000000,32.1682,33.2263,32.1359,32.3994,1975722.8150208,0
+QSR.US,D,20160412,000000,32.5131,32.9637,32.2681,32.8873,996898.14583532,0
+QSR.US,D,20160413,000000,33.1538,33.1969,32.567,32.8971,778553.76765091,0
+QSR.US,D,20160414,000000,33.0265,33.0265,32.2593,32.3691,776741.01029337,0
+QSR.US,D,20160415,000000,32.4573,33.2773,32.4151,33.1636,893174.94613123,0
+QSR.US,D,20160418,000000,33.0363,33.9993,32.7071,33.9905,1624166.288474,0
+QSR.US,D,20160419,000000,34.2726,34.3226,33.774,34.1483,1254239.2625347,0
+QSR.US,D,20160420,000000,34.1316,34.7704,34.0483,34.7087,1782338.5541908,0
+QSR.US,D,20160421,000000,34.7792,35.2004,33.9739,34.1884,1490805.118392,0
+QSR.US,D,20160422,000000,34.207,34.355,33.3488,33.677,1752670.9836083,0
+QSR.US,D,20160425,000000,33.4438,34.0072,33.3488,33.9905,1210732.0652568,0
+QSR.US,D,20160426,000000,34.0405,34.6273,33.9004,34.4775,1064331.4947002,0
+QSR.US,D,20160427,000000,34.1806,35.1407,34.0875,35.1211,1915172.0240736,0
+QSR.US,D,20160428,000000,35.5816,36.4105,35.3827,35.5061,4024211.0985212,0
+QSR.US,D,20160429,000000,35.4905,36.0303,35.3983,35.8285,2674460.141317,0
+QSR.US,D,20160502,000000,36.0303,36.0303,35.6982,35.8137,1202522.6016155,0
+QSR.US,D,20160503,000000,35.5453,35.8137,35.0751,35.4376,1070604.6966819,0
+QSR.US,D,20160504,000000,35.2309,35.5904,35.1006,35.4728,825360.87739338,0
+QSR.US,D,20160505,000000,35.6335,35.9127,34.9595,35.4121,792752.67958837,0
+QSR.US,D,20160506,000000,35.0506,35.4376,34.7949,35.2054,1185980.1700311,0
+QSR.US,D,20160509,000000,35.175,35.365,34.8067,35.0339,895896.12356098,0
+QSR.US,D,20160510,000000,35.1006,35.4464,34.9163,35.2994,1666360.8697825,0
+QSR.US,D,20160511,000000,35.2004,35.3279,34.0248,34.0973,1345491.5898319,0
+QSR.US,D,20160512,000000,34.207,34.5549,33.5947,33.9072,1240968.163907,0
+QSR.US,D,20160513,000000,33.6231,33.8298,33.0676,33.1764,1899203.2240405,0
+QSR.US,D,20160516,000000,33.2019,33.5898,33.1303,33.4565,732555.04970303,0
+QSR.US,D,20160517,000000,33.3292,33.821,33.2743,33.4174,1370362.9065726,0
+QSR.US,D,20160518,000000,33.3458,33.9406,33.0411,33.4487,1175103.6258858,0
+QSR.US,D,20160519,000000,33.2567,33.6917,32.9667,33.6662,1369938.2967411,0
+QSR.US,D,20160520,000000,33.6476,34.016,33.5084,33.9308,1742920.2679344,0
+QSR.US,D,20160523,000000,33.9993,34.4216,33.821,34.2119,865254.80831677,0
+QSR.US,D,20160524,000000,34.4559,35.1868,34.3706,35.0447,985816.44165123,0
+QSR.US,D,20160525,000000,35.1094,35.371,34.7733,34.8801,967763.37893556,0
+QSR.US,D,20160526,000000,35.1525,35.3484,34.8458,35.0359,508331.4584671,0
+QSR.US,D,20160527,000000,34.9624,35.4787,34.8037,35.3259,537599.93663592,0
+QSR.US,D,20160531,000000,35.4875,35.4875,34.2521,34.7116,1529920.2577254,0
+QSR.US,D,20160601,000000,34.5391,34.7547,33.8465,34.355,1737206.40775,0
+QSR.US,D,20160602,000000,34.2736,34.6371,34.0777,34.6205,839785.36330382,0
+QSR.US,D,20160603,000000,34.5637,34.7204,34.257,34.4882,874474.76170121,0
+QSR.US,D,20160606,000000,34.4882,34.687,34.2031,34.4294,964876.84863874,0
+QSR.US,D,20160607,000000,34.448,35.4953,34.448,35.3445,1051157.3622599,0
+QSR.US,D,20160608,000000,35.4091,35.6874,35.1162,35.1525,633810.80855195,0
+QSR.US,D,20160609,000000,34.5725,35.3102,34.5549,35.2955,967749.08918162,0
+QSR.US,D,20160610,000000,34.9801,35.3514,34.936,35.1456,821480.1885007,0
+QSR.US,D,20160613,000000,34.8536,35.3788,34.7469,35.0202,711960.45217863,0
+QSR.US,D,20160614,000000,35.0026,35.6403,34.8037,35.5179,1011062.3540847,0
+QSR.US,D,20160615,000000,35.5179,35.7109,35.366,35.4091,770075.86077489,0
+QSR.US,D,20160616,000000,35.1094,35.1358,34.2883,35.0613,1213900.3078456,0
+QSR.US,D,20160617,000000,35.2534,35.7109,34.9801,35.6776,887392.69926719,0
+QSR.US,D,20160620,000000,36.1597,36.5907,36.0734,36.2507,1725331.622222,0
+QSR.US,D,20160621,000000,36.4006,36.477,35.5101,35.803,1400246.8648578,0
+QSR.US,D,20160622,000000,35.9421,35.9421,35.1868,35.2034,551509.99140435,0
+QSR.US,D,20160623,000000,35.5787,36.0185,35.3955,35.9196,682189.79122834,0
+QSR.US,D,20160624,000000,34.4882,35.4248,34.2883,34.4118,2142155.5792143,0
+QSR.US,D,20160627,000000,33.4565,33.7476,32.6502,33.194,3179970.3940768,0
+QSR.US,D,20160628,000000,33.3556,33.9308,33.3292,33.4918,1984244.6118553,0
+QSR.US,D,20160629,000000,33.8729,34.4559,33.7995,34.1483,2148238.9316079,0
+QSR.US,D,20160630,000000,34.3706,34.6724,33.8298,34.5793,1397019.4218597,0
+QSR.US,D,20160701,000000,34.5206,34.9536,34.3706,34.6371,599548.06137948,0
+QSR.US,D,20160705,000000,34.7038,34.9585,34.2472,34.3971,656885.69908246,0
+QSR.US,D,20160706,000000,34.0777,35.028,33.9494,34.8458,1127868.8442217,0
+QSR.US,D,20160707,000000,34.8879,35.1358,34.2472,34.4785,1190649.8574809,0
+QSR.US,D,20160708,000000,34.7959,34.8536,34.3706,34.4118,1081540.4412365,0
+QSR.US,D,20160711,000000,34.5725,34.8095,34.4216,34.4785,1438748.5654683,0
+QSR.US,D,20160712,000000,34.7381,35.0613,34.2119,34.3628,2375093.8789631,0
+QSR.US,D,20160713,000000,34.3893,34.8174,34.2403,34.6459,1699732.5487269,0
+QSR.US,D,20160714,000000,35.0104,35.3181,34.7959,34.8272,927423.40354977,0
+QSR.US,D,20160715,000000,34.8624,35.0878,34.4382,34.6802,1546794.4157406,0
+QSR.US,D,20160718,000000,35.0711,36.1518,35.0711,36.0901,2585427.8293648,0
+QSR.US,D,20160719,000000,35.8118,36.2301,35.6678,36.1597,1257965.8262241,0
+QSR.US,D,20160720,000000,36.3752,37.3471,36.1077,36.9904,2135732.3348162,0
+QSR.US,D,20160721,000000,36.9581,37.206,36.7249,36.9826,916259.02293213,0
+QSR.US,D,20160722,000000,36.966,37.6214,36.966,37.4666,964897.26257294,0
+QSR.US,D,20160725,000000,37.4489,37.5057,36.966,37.2422,877810.39855059,0
+QSR.US,D,20160726,000000,37.0071,37.0649,36.576,36.7337,1419109.3400647,0
+QSR.US,D,20160727,000000,36.7249,36.7249,36.1518,36.4329,1058859.5396361,0
+QSR.US,D,20160728,000000,36.4418,37.1835,36.3046,37.1306,1168208.8196076,0
+QSR.US,D,20160729,000000,37.0071,37.3128,36.867,37.1835,850561.87917152,0
+QSR.US,D,20160801,000000,37.157,37.4568,36.9238,37.4048,594871.22905273,0
+QSR.US,D,20160802,000000,37.2794,37.5979,36.6739,36.9904,1181905.5487635,0
+QSR.US,D,20160803,000000,36.9581,37.5655,36.7808,37.2334,1665866.8525747,0
+QSR.US,D,20160804,000000,36.9826,38.6197,36.4075,38.4962,2926738.6023332,0
+QSR.US,D,20160805,000000,38.3865,39.3917,38.2063,38.8078,1994808.8228073,0
+QSR.US,D,20160808,000000,38.9528,38.9959,38.7108,38.8774,1140875.5824016,0
+QSR.US,D,20160809,000000,38.8774,39.7738,38.8774,39.5161,950520.7494079,0
+QSR.US,D,20160810,000000,39.7414,39.8737,39.1566,39.2839,736871.57609103,0
+QSR.US,D,20160811,000000,39.524,39.8258,39.333,39.4064,1005386.2596785,0
+QSR.US,D,20160812,000000,39.5495,39.6758,39.3084,39.425,583881.38757257,0
+QSR.US,D,20160815,000000,39.5671,39.6171,39.4162,39.4691,791188.97222813,0
+QSR.US,D,20160816,000000,39.6915,39.6915,39.3084,39.425,846569.93433741,0
+QSR.US,D,20160817,000000,39.2987,40.0227,39.1997,39.8737,694084.99069057,0
+QSR.US,D,20160818,000000,39.8159,40.2823,39.8159,39.907,448354.29907121,0
+QSR.US,D,20160819,000000,39.9992,39.9992,39.5768,39.7414,644647.54552556,0
+QSR.US,D,20160822,000000,39.5838,39.8963,39.5495,39.8159,618603.44826469,0
+QSR.US,D,20160823,000000,39.8737,40.0148,39.5671,39.6249,496794.52355021,0
+QSR.US,D,20160824,000000,39.6249,39.7071,39.4505,39.4926,592673.66903538,0
+QSR.US,D,20160825,000000,39.477,39.5328,39.1105,39.2751,695497.63493766,0
+QSR.US,D,20160826,000000,39.4691,39.7258,38.8627,38.9597,900817.92309821,0
+QSR.US,D,20160829,000000,39.3182,39.4162,39.0654,39.2183,589957.59508918,0
+QSR.US,D,20160830,000000,39.5161,39.5768,38.894,39.0654,517644.29525219,0
+QSR.US,D,20160831,000000,38.8529,39.7572,38.8529,39.6327,1129681.6015793,0
+QSR.US,D,20160901,000000,40.0511,40.9671,39.8571,40.4763,2387318.7634627,0
+QSR.US,D,20160902,000000,40.6772,40.8172,40.2097,40.248,609195.68668555,0
+QSR.US,D,20160906,000000,40.4008,40.6321,40.0766,40.3097,544860.15233652,0
+QSR.US,D,20160907,000000,40.1941,40.2941,40.007,40.1666,433350.0574293,0
+QSR.US,D,20160908,000000,39.9599,39.9599,39.0067,39.1085,774910.90109174,0
+QSR.US,D,20160909,000000,38.6059,38.7569,37.2148,37.3824,1969619.0486929,0
+QSR.US,D,20160912,000000,37.1667,37.6733,37.1139,37.4989,932958.6418099,0
+QSR.US,D,20160913,000000,37.3137,37.4499,36.9895,37.2236,804619.29954271,0
+QSR.US,D,20160914,000000,37.2961,37.5215,37.0737,37.3569,613669.40036694,0
+QSR.US,D,20160915,000000,37.0649,37.7076,37.0286,37.4842,624125.4174676,0
+QSR.US,D,20160916,000000,37.3481,37.4842,36.9581,37.4411,585662.5033321,0
+QSR.US,D,20160919,000000,37.591,38.0642,37.5155,37.8212,1012609.7302975,0
+QSR.US,D,20160920,000000,37.9407,38.4257,37.9407,38.1739,796418.00147518,0
+QSR.US,D,20160921,000000,38.3581,38.5178,38.073,38.3914,557120.76122104,0
+QSR.US,D,20160922,000000,38.6658,38.8323,38.4228,38.6059,565290.41769056,0
+QSR.US,D,20160923,000000,38.4914,38.9078,38.364,38.4493,418463.19590909,0
+QSR.US,D,20160926,000000,37.8408,37.8477,37.1139,37.2501,1370382.2998102,0
+QSR.US,D,20160927,000000,37.0972,37.5626,37.056,37.3666,676942.38944051,0
+QSR.US,D,20160928,000000,37.2804,37.7154,36.9317,37.64,709344.40651005,0
+QSR.US,D,20160929,000000,37.5567,37.7076,36.723,36.7386,864960.84766419,0
+QSR.US,D,20160930,000000,36.9983,37.5293,36.8562,37.1835,1001070.7539872,0
+QSR.US,D,20161003,000000,37.1835,37.206,36.3977,36.7475,1156140.1017046,0
+QSR.US,D,20161004,000000,36.9502,37.1306,36.3213,36.6044,695858.96157312,0
+QSR.US,D,20161005,000000,36.7974,36.866,36.3732,36.3889,770163.64069198,0
+QSR.US,D,20161006,000000,36.3644,36.7729,36.1861,36.5975,642634.73161279,0
+QSR.US,D,20161007,000000,36.7798,37.1139,36.6044,36.965,988523.32932703,0
+QSR.US,D,20161010,000000,37.0649,37.4578,37.0384,37.1981,476990.96597632,0
+QSR.US,D,20161011,000000,37.2637,37.3569,36.2958,36.4123,1425779.5930667,0
+QSR.US,D,20161012,000000,36.5211,37.0883,36.381,36.7328,738669.02299793,0
+QSR.US,D,20161013,000000,36.3732,36.5741,36.1998,36.3311,1692757.1074084,0
+QSR.US,D,20161014,000000,36.6132,37.0972,36.5466,36.673,1332926.8133278,0
+QSR.US,D,20161017,000000,36.7886,36.7886,36.3213,36.6044,960822.6413053,0
+QSR.US,D,20161018,000000,36.8895,37.5381,36.7729,37.3902,1215550.7744263,0
+QSR.US,D,20161019,000000,37.9163,38.4493,37.831,38.3385,2189484.2649758,0
+QSR.US,D,20161020,000000,38.2739,38.5257,37.9407,37.975,1330268.9190941,0
+QSR.US,D,20161021,000000,37.8212,39.2506,37.4744,39.1987,1860955.6769109,0
+QSR.US,D,20161024,000000,39.4495,39.6092,37.206,37.2569,3827049.2391664,0
+QSR.US,D,20161025,000000,37.591,37.6145,36.9365,37.1139,2930681.5537252,0
+QSR.US,D,20161026,000000,36.8307,37.0805,35.7932,35.946,2678446.9826676,0
+QSR.US,D,20161027,000000,35.9951,36.3409,35.7706,36.1723,3213773.8277296,0
+QSR.US,D,20161028,000000,36.1048,36.5642,36.0636,36.3497,1651258.6412564,0
+QSR.US,D,20161031,000000,36.529,37.1893,36.4212,37.0883,1344374.9476308,0
+QSR.US,D,20161101,000000,37.2501,37.3569,36.6641,36.7386,1359624.1564832,0
+QSR.US,D,20161102,000000,36.7152,37.1981,36.6132,37.0472,965711.77854779,0
+QSR.US,D,20161103,000000,37.1755,37.7497,37.157,37.206,1477961.6916859,0
+QSR.US,D,20161104,000000,37.1835,37.3294,36.866,37.0139,913773.62644247,0
+QSR.US,D,20161107,000000,37.5567,38.2151,37.3824,38.073,754926.68020012,0
+QSR.US,D,20161108,000000,38.0073,38.5012,37.733,38.3483,845570.67225799,0
+QSR.US,D,20161109,000000,37.831,38.6991,37.7007,38.556,1052164.7899131,0
+QSR.US,D,20161110,000000,38.5335,38.7843,37.0472,37.1835,2493000.6801539,0
+QSR.US,D,20161111,000000,37.1051,37.1051,36.1126,36.2654,1492696.4693962,0
+QSR.US,D,20161114,000000,36.3644,36.5466,35.3161,35.8706,1719894.370846,0
+QSR.US,D,20161115,000000,35.9402,36.8483,35.7373,36.6984,1276590.4790976,0
+QSR.US,D,20161116,000000,36.5887,37.5215,36.5055,37.4676,1019525.9712067,0
+QSR.US,D,20161117,000000,37.398,38.4012,37.3392,38.3581,1143587.5735609,0
+QSR.US,D,20161118,000000,38.2984,38.7157,38.2984,38.5335,832409.80887495,0
+QSR.US,D,20161121,000000,38.75,39.0998,38.3816,38.8911,1703239.6626236,0
+QSR.US,D,20161122,000000,39.1419,40.149,39.0724,39.8992,1166371.565529,0
+QSR.US,D,20161123,000000,39.7582,39.9756,39.6249,39.8356,801890.97723598,0
+QSR.US,D,20161125,000000,39.7414,40.248,39.6171,40.2343,303109.15719075,0
+QSR.US,D,20161128,000000,40.0932,40.2245,39.6572,39.7484,508821.39288807,0
+QSR.US,D,20161129,000000,40.149,40.6085,39.7414,40.3166,1156111.5221967,0
+QSR.US,D,20161130,000000,40.3518,40.4342,39.524,39.6415,977649.84727185,0
+QSR.US,D,20161201,000000,39.5671,39.8571,39.2125,39.332,1186381.3038383,0
+QSR.US,D,20161202,000000,39.4583,39.9335,39.1664,39.7925,799921.03258504,0
+QSR.US,D,20161205,000000,39.9168,40.4175,39.7484,40.248,708748.31963121,0
+QSR.US,D,20161206,000000,40.4184,40.4184,39.8639,40.3166,508777.50292953,0
+QSR.US,D,20161207,000000,40.3744,41.2885,40.1941,41.2375,921298.20259105,0
+QSR.US,D,20161208,000000,41.1121,41.4217,40.8515,41.3139,547772.2000511,0
+QSR.US,D,20161209,000000,41.3982,41.9586,41.2708,41.5647,1156674.9467808,0
+QSR.US,D,20161212,000000,41.6058,41.6666,41.1278,41.3384,733905.4314508,0
+QSR.US,D,20161213,000000,41.4727,42.0164,41.164,41.2052,703828.5614874,0
+QSR.US,D,20161214,000000,41.1278,41.2307,40.2019,40.3577,727704.69893553,0
+QSR.US,D,20161215,000000,40.2097,40.679,40.1245,40.3518,550801.62788738,0
+QSR.US,D,20161216,000000,40.2343,40.8103,40.2343,40.6007,491311.3408223,0
+QSR.US,D,20161219,000000,40.585,40.7408,39.9992,40.1863,436060.00719524,0
+QSR.US,D,20161220,000000,40.2097,40.4685,40.1353,40.2578,547995.73263067,0
+QSR.US,D,20161221,000000,40.248,40.4537,40.0325,40.3166,517055.35325033,0
+QSR.US,D,20161222,000000,40.0756,40.248,39.8414,40.0844,335462.18081819,0
+QSR.US,D,20161223,000000,40.006,40.0932,39.7925,39.9158,194793.84298688,0
+QSR.US,D,20161227,000000,39.8492,40.1578,39.8492,40.0599,153165.74835263,0
+QSR.US,D,20161228,000000,39.9747,40.0677,39.6229,39.7983,356074.13018667,0
+QSR.US,D,20161229,000000,39.8639,40.1578,39.8414,40.1079,295515.17366587,0
+QSR.US,D,20161230,000000,40.248,40.2578,39.7464,39.8914,267848.16863557,0
+QSR.US,D,20170103,000000,40.3518,40.3518,39.2398,39.3378,589261.47993274,0
+QSR.US,D,20170104,000000,39.5886,40.248,39.4299,40.1324,703563.18034272,0
+QSR.US,D,20170105,000000,40.1941,40.7291,39.8414,40.4264,831875.98449545,0
+QSR.US,D,20170106,000000,41.0367,41.5804,40.6438,41.407,1213592.0574392,0
+QSR.US,D,20170109,000000,41.3982,41.6578,41.2375,41.3893,713613.98084937,0
+QSR.US,D,20170110,000000,41.1798,41.8567,41.0778,41.5383,1020602.8062361,0
+QSR.US,D,20170111,000000,41.7421,41.9586,41.3139,41.9077,634819.25690176,0
+QSR.US,D,20170112,000000,41.3982,41.9586,40.9544,41.1964,892524.76232675,0
+QSR.US,D,20170113,000000,41.0974,41.8322,41.0974,41.6578,359213.79326765,0
+QSR.US,D,20170117,000000,41.7068,41.8919,41.0523,41.2229,513649.28832795,0
+QSR.US,D,20170118,000000,41.1964,41.2473,40.8965,41.0455,383447.17456439,0
+QSR.US,D,20170119,000000,40.9544,41.0455,40.4106,40.6105,515450.81802168,0
+QSR.US,D,20170120,000000,40.6105,40.8192,40.4184,40.6879,445668.84602631,0
+QSR.US,D,20170123,000000,40.679,40.6879,39.9659,40.5106,482945.7105844,0
+QSR.US,D,20170124,000000,40.7408,41.1375,40.7408,41.0288,521331.05176991,0
+QSR.US,D,20170125,000000,41.1219,41.507,40.8799,41.4306,491040.85619406,0
+QSR.US,D,20170126,000000,41.4384,41.5804,41.0778,41.3051,292511.26324736,0
+QSR.US,D,20170127,000000,41.2473,41.8831,41.2052,41.8665,810358.67714491,0
+QSR.US,D,20170130,000000,41.8322,41.8488,40.9887,41.2963,724046.52192569,0
+QSR.US,D,20170131,000000,41.0974,41.3727,40.5928,41.0778,783271.42784607,0
+QSR.US,D,20170201,000000,41.1719,41.1719,40.5194,40.9544,632049.08602992,0
+QSR.US,D,20170202,000000,40.8701,41.6421,40.8701,41.3218,322952.52193635,0
+QSR.US,D,20170203,000000,41.3139,41.8488,41.1964,41.5804,470086.97342763,0
+QSR.US,D,20170206,000000,41.5383,41.6157,41.0455,41.1219,611610.6551022,0
+QSR.US,D,20170207,000000,41.4149,42.2339,41.2375,41.9997,1247399.5738788,0
+QSR.US,D,20170208,000000,42.1173,42.4955,41.5236,42.3858,2317572.5158522,0
+QSR.US,D,20170209,000000,42.5248,42.7884,42.3524,42.5709,708061.39074516,0
+QSR.US,D,20170210,000000,42.8462,43.1695,42.7277,43.0362,1147994.9419561,0
+QSR.US,D,20170213,000000,44.0611,45.4473,43.3449,45.0281,3316177.2665873,0
+QSR.US,D,20170214,000000,45.2299,45.9912,44.4931,45.6404,2246958.6760379,0
+QSR.US,D,20170215,000000,45.6169,46.0666,45.5395,46.0088,1758445.0648986,0
+QSR.US,D,20170216,000000,46.0088,46.2214,44.7528,45.0732,1245585.7958245,0
+QSR.US,D,20170217,000000,44.9095,45.5238,44.9026,45.1133,1367193.643287,0
+QSR.US,D,20170221,000000,46.5114,48.5286,46.5114,48.2092,2251491.5901285,0
+QSR.US,D,20170222,000000,48.0182,48.1181,46.7456,46.8807,1583622.1737462,0
+QSR.US,D,20170223,000000,47.1903,47.2031,46.2684,46.4928,1198554.1328057,0
+QSR.US,D,20170224,000000,46.4271,46.5457,45.9461,46.4271,1726351.2982356,0
+QSR.US,D,20170227,000000,46.5192,46.5457,45.7825,46.2684,2029910.5826756,0
+QSR.US,D,20170228,000000,45.8922,46.7808,45.707,45.7825,1302946.9095518,0
+QSR.US,D,20170301,000000,46.093,46.3958,45.7991,46.1205,1595490.8350939,0
+QSR.US,D,20170302,000000,45.8922,46.2027,45.6913,45.9343,793093.59228962,0
+QSR.US,D,20170303,000000,45.8079,46.0283,45.4974,45.9343,533807.02766032,0
+QSR.US,D,20170306,000000,45.6668,45.9588,45.3817,45.8079,567492.06049475,0
+QSR.US,D,20170307,000000,45.5562,45.902,45.4131,45.7492,578004.21591447,0
+QSR.US,D,20170308,000000,45.7149,46.0676,45.464,45.5904,387719.81099384,0
+QSR.US,D,20170309,000000,45.6394,45.657,45.0702,45.464,1263422.4708376,0
+QSR.US,D,20170310,000000,45.6981,46,45.5473,45.8579,775221.19289168,0
+QSR.US,D,20170313,000000,45.4131,46.1596,45.0878,45.9852,1283975.2197968,0
+QSR.US,D,20170314,000000,45.7825,45.8432,45.0349,45.3543,1141465.5451001,0
+QSR.US,D,20170315,000000,45.5229,46.1773,45.4385,46.0676,866724.61157965,0
+QSR.US,D,20170316,000000,45.9852,46.1596,45.4473,45.5993,1018866.6011318,0
+QSR.US,D,20170317,000000,45.6747,45.9343,45.5199,45.7237,1114538.5451848,0
+QSR.US,D,20170320,000000,45.8344,45.8579,45.3543,45.6747,593966.89176737,0
+QSR.US,D,20170321,000000,45.8834,45.9265,45.1623,45.4385,816213.39347538,0
+QSR.US,D,20170322,000000,45.228,45.4229,44.9614,45.3964,1508480.5233249,0
+QSR.US,D,20170323,000000,45.3543,46.0363,45.2711,45.7414,533625.34364588,0
+QSR.US,D,20170324,000000,45.707,46.1205,45.6257,45.8344,824487.16100935,0
+QSR.US,D,20170327,000000,45.8246,46.4859,45.5317,46.1469,1091955.6304687,0
+QSR.US,D,20170328,000000,46.2949,46.7328,45.9421,46.479,1007431.735886,0
+QSR.US,D,20170329,000000,46.2097,47.445,46.1596,47.1609,1706098.6341092,0
+QSR.US,D,20170330,000000,47.0257,47.253,46.8582,46.9924,572281.16945963,0
+QSR.US,D,20170331,000000,47.0934,47.1345,46.7416,46.8073,632260.37024896,0
+QSR.US,D,20170403,000000,46.7484,47.0776,46.2616,46.868,618919.8642449,0
+QSR.US,D,20170404,000000,46.4467,47.0934,46.4467,46.8239,868681.28717336,0
+QSR.US,D,20170405,000000,46.8435,47.5626,46.7563,47.0776,906339.89230112,0
+QSR.US,D,20170406,000000,47.1874,47.2883,46.8063,47.0512,952585.6188529,0
+QSR.US,D,20170407,000000,47.0257,47.253,46.8749,47.0698,541746.0066733,0
+QSR.US,D,20170410,000000,47.11,47.3265,47.0257,47.1874,952493.75614897,0
+QSR.US,D,20170411,000000,46.6329,47.4362,46.4712,47.3803,1346654.163385,0
+QSR.US,D,20170412,000000,47.3265,47.497,47.0698,47.352,679244.06052231,0
+QSR.US,D,20170413,000000,47.2344,47.5449,46.9757,47.1002,676379.98555312,0
+QSR.US,D,20170417,000000,47.3901,47.7399,47.2265,47.5547,551513.05349447,0
+QSR.US,D,20170418,000000,47.5714,47.6547,47.1874,47.5812,725638.80879381,0
+QSR.US,D,20170419,000000,47.5362,47.6988,47.0854,47.2079,849552.410125,0
+QSR.US,D,20170420,000000,47.4803,47.7468,47.4117,47.6067,696839.85111175,0
+QSR.US,D,20170421,000000,47.5214,47.7722,47.3715,47.5303,1054016.3337456,0
+QSR.US,D,20170424,000000,48.1269,48.4807,47.8556,48.3875,949479.63876336,0
+QSR.US,D,20170425,000000,48.4943,49.2262,48.4208,49.1008,1991769.1880039,0
+QSR.US,D,20170426,000000,47.0512,47.8644,45.3455,47.5812,4025345.0925664,0
+QSR.US,D,20170427,000000,47.7223,47.9574,47.1257,47.6724,1846328.072355,0
+QSR.US,D,20170428,000000,47.4059,47.7399,47.0072,47.1708,1427645.4266533,0
+QSR.US,D,20170501,000000,47.4059,47.4196,46.8993,47.1443,840662.14177799,0
+QSR.US,D,20170502,000000,47.5214,47.7899,47.0934,47.5362,1223782.6933951,0
+QSR.US,D,20170503,000000,47.4617,47.8732,47.4617,47.7155,1024604.9580373,0
+QSR.US,D,20170504,000000,47.6233,47.8899,47.4372,47.7987,596197.11407945,0
+QSR.US,D,20170505,000000,48.0661,49.4524,47.9731,49.4251,1693942.1362891,0
+QSR.US,D,20170508,000000,49.4809,49.6132,49.0498,49.14,940578.14275254,0
+QSR.US,D,20170509,000000,49.2996,49.8493,49.2447,49.7052,1331423.3270734,0
+QSR.US,D,20170510,000000,49.5975,50.3333,49.4516,50.3098,879682.35631733,0
+QSR.US,D,20170511,000000,49.964,50.395,49.8473,49.956,641801.84309715,0
+QSR.US,D,20170512,000000,49.862,49.9973,49.5172,49.7719,612842.63603157,0
+QSR.US,D,20170515,000000,50.0668,50.5214,49.9894,50.2068,545707.3306061,0
+QSR.US,D,20170516,000000,50.1745,50.638,50.1579,50.2509,838996.36474674,0
+QSR.US,D,20170517,000000,49.7445,50.0991,49.5583,49.6954,904588.37674618,0
+QSR.US,D,20170518,000000,49.6681,50.0217,49.2908,49.8121,951290.35472749,0
+QSR.US,D,20170519,000000,49.9894,51.1003,49.8121,50.8329,1052176.0175768,0
+QSR.US,D,20170522,000000,50.8565,51.0612,50.4107,50.5449,582491.19865309,0
+QSR.US,D,20170523,000000,50.7722,50.8231,50.106,50.2314,702421.02072386,0
+QSR.US,D,20170524,000000,50.2686,51.0759,50.1912,50.9907,697966.70027996,0
+QSR.US,D,20170525,000000,51.3032,51.4041,50.9662,51.3443,622893.43653823,0
+QSR.US,D,20170526,000000,51.3874,51.9606,51.3639,51.7421,861675.22495363,0
+QSR.US,D,20170530,000000,51.749,52.6101,51.749,52.423,1080193.1215788,0
+QSR.US,D,20170531,000000,52.5504,52.5504,51.5315,51.9517,788720.92758255,0
+QSR.US,D,20170601,000000,51.7773,51.8685,50.294,51.6245,2744050.2223308,0
+QSR.US,D,20170602,000000,51.7773,51.9008,51.0612,51.2797,1397798.2134497,0
+QSR.US,D,20170605,000000,51.0534,51.1356,50.3695,50.7408,1366442.4105083,0
+QSR.US,D,20170606,000000,50.5361,50.6438,50.1324,50.5361,855709.25268173,0
+QSR.US,D,20170607,000000,50.4949,50.5959,49.9727,50.3098,1162900.1760171,0
+QSR.US,D,20170608,000000,50.3333,50.3333,48.9019,49.2732,2040265.550802,0
+QSR.US,D,20170609,000000,49.3046,49.6866,47.9104,48.3807,1619956.9352406,0
+QSR.US,D,20170612,000000,48.0848,48.3552,47.3029,48.0446,1624169.3505642,0
+QSR.US,D,20170613,000000,48.221,48.8608,48.0525,48.3718,1475273.1765508,0
+QSR.US,D,20170614,000000,49.6514,50.1912,49.0362,49.8973,2868167.9630041,0
+QSR.US,D,20170615,000000,49.5671,50.395,48.9185,50.1667,2140361.1943975,0
+QSR.US,D,20170616,000000,50.3176,51.5981,49.9973,51.264,2176913.3642913,0
+QSR.US,D,20170619,000000,51.4541,52.7199,51.412,52.1468,2876640.7663966,0
+QSR.US,D,20170620,000000,51.8519,52.3887,51.5315,51.9694,2222641.5976109,0
+QSR.US,D,20170621,000000,51.7843,52.4788,51.6676,52.1037,1584873.547913,0
+QSR.US,D,20170622,000000,52.2055,52.3809,52.0096,52.1702,1011012.3399459,0
+QSR.US,D,20170623,000000,51.8783,52.8286,51.8783,52.3573,972963.82867471,0
+QSR.US,D,20170626,000000,52.5837,52.9893,52.1536,52.6003,857609.78995638,0
+QSR.US,D,20170627,000000,52.5504,52.5504,51.8597,52.0273,958042.26346634,0
+QSR.US,D,20170628,000000,52.4505,52.7512,51.9351,52.6405,1079425.5576526,0
+QSR.US,D,20170629,000000,52.3407,52.3661,51.505,52.0968,1203800.5138969,0
+QSR.US,D,20170630,000000,52.3495,53.0216,52.1468,52.6856,855118.26928645,0
+QSR.US,D,20170703,000000,52.7512,52.9295,52.3319,52.7777,1341495.562211,0
+QSR.US,D,20170705,000000,52.0801,52.6101,51.5648,52.3133,1579972.1623101,0
+QSR.US,D,20170706,000000,51.8166,51.9772,51.3443,51.6157,1504414.0676309,0
+QSR.US,D,20170707,000000,51.7773,51.9429,51.3944,51.7156,1590044.3974475,0
+QSR.US,D,20170710,000000,51.8852,52.375,51.5648,52.2212,574746.15201509,0
+QSR.US,D,20170711,000000,51.9517,52.5866,51.9517,52.3054,990552.47438717,0
+QSR.US,D,20170712,000000,51.3816,51.7235,50.9985,51.4541,4274245.0474713,0
+QSR.US,D,20170713,000000,51.6745,51.8783,51.1699,51.8264,2196657.721456,0
+QSR.US,D,20170714,000000,51.892,52.1301,51.5893,51.844,975848.31757812,0
+QSR.US,D,20170717,000000,51.8685,51.8685,51.068,51.0847,1105186.9219247,0
+QSR.US,D,20170718,000000,51.0759,51.3287,50.5537,51.3032,1227558.2505266,0
+QSR.US,D,20170719,000000,51.4541,51.9351,51.2905,51.844,1210431.9804239,0
+QSR.US,D,20170720,000000,51.8852,52.0801,51.6823,51.844,1246549.3335191,0
+QSR.US,D,20170721,000000,51.6069,51.7989,51.2542,51.7235,1375048.9251698,0
+QSR.US,D,20170724,000000,51.505,51.7989,51.0534,51.1611,1108217.3704577,0
+QSR.US,D,20170725,000000,51.2542,52.0801,51.1102,52.0361,1432436.5770116,0
+QSR.US,D,20170726,000000,52.1468,52.3573,51.7068,51.7989,736459.21462006,0
+QSR.US,D,20170727,000000,51.8852,52.0273,50.6438,51.5315,1364506.1488487,0
+QSR.US,D,20170728,000000,51.0915,51.4207,50.6713,50.782,1158786.7682745,0
+QSR.US,D,20170731,000000,50.9515,51.0259,50.0815,50.1912,1348864.9924596,0
+QSR.US,D,20170801,000000,50.151,50.5047,49.5955,49.912,2391976.2025519,0
+QSR.US,D,20170802,000000,48.9185,51.2003,48.8187,50.2862,3232291.3074484,0
+QSR.US,D,20170803,000000,50.8829,51.7685,50.6958,51.1259,1837808.316914,0
+QSR.US,D,20170804,000000,51.6157,52.6934,51.312,52.3222,1986966.8099818,0
+QSR.US,D,20170807,000000,52.4759,52.8316,51.9606,52.3661,2573032.4885144,0
+QSR.US,D,20170808,000000,52.23,52.3701,51.3816,51.5481,1443887.7734049,0
+QSR.US,D,20170809,000000,51.068,51.412,50.8829,51.1356,814177.10353827,0
+QSR.US,D,20170810,000000,51.068,51.1523,50.2774,50.294,1196735.251268,0
+QSR.US,D,20170811,000000,50.1833,50.6438,50.058,50.2509,869476.40991071,0
+QSR.US,D,20170814,000000,50.442,51.0436,50.3695,50.5811,776900.23898018,0
+QSR.US,D,20170815,000000,50.5713,50.6302,50.1745,50.3607,872992.71007781,0
+QSR.US,D,20170816,000000,50.5537,51.2797,50.3695,50.8505,903302.29889116,0
+QSR.US,D,20170817,000000,50.7908,50.9662,50.4018,50.4018,854922.29551806,0
+QSR.US,D,20170818,000000,50.5125,51.4727,50.2774,51.0259,1994126.9974048,0
+QSR.US,D,20170821,000000,51.1435,51.2797,50.7535,51.1003,735074.12918414,0
+QSR.US,D,20170822,000000,52.0536,52.7855,51.7843,52.3319,1407017.1461375,0
+QSR.US,D,20170823,000000,52.0184,52.6189,51.844,52.0273,1678543.9057171,0
+QSR.US,D,20170824,000000,52.2055,52.3407,51.7989,51.8783,728179.32290583,0
+QSR.US,D,20170825,000000,51.9606,51.9694,51.3639,51.6981,811063.97857175,0
+QSR.US,D,20170828,000000,51.7843,51.8519,51.4375,51.6745,748669.80936577,0
+QSR.US,D,20170829,000000,51.4806,51.649,50.8986,51.1611,875178.02173463,0
+QSR.US,D,20170830,000000,51.2542,51.3443,50.8153,50.9241,769669.62348418,0
+QSR.US,D,20170831,000000,51.2444,51.5687,50.782,51.412,799702.60348902,0
+QSR.US,D,20170901,000000,51.6588,52.1037,51.4286,51.6245,1196967.9701179,0
+QSR.US,D,20170905,000000,51.3365,51.4962,50.5811,51.1259,2863860.6228865,0
+QSR.US,D,20170906,000000,51.1102,51.2444,50.6958,50.973,976930.25609107,0
+QSR.US,D,20170907,000000,52.1037,54.2071,51.5227,53.1313,2522624.360778,0
+QSR.US,D,20170908,000000,53.0726,53.8113,52.8551,53.1558,2192872.978054,0
+QSR.US,D,20170911,000000,53.4164,54.7323,53.0638,54.6303,2291432.4731006,0
+QSR.US,D,20170912,000000,54.4628,54.4805,53.2254,53.3587,1641288.4757899,0
+QSR.US,D,20170913,000000,53.2597,53.6114,53.1725,53.4086,875653.66640165,0
+QSR.US,D,20170914,000000,53.4086,53.486,52.9785,53.3821,1120564.7385626,0
+QSR.US,D,20170915,000000,53.3753,53.4527,52.567,53.2588,1948517.1649035,0
+QSR.US,D,20170918,000000,53.3352,54.5069,53.2244,54.4667,1743710.2871883,0
+QSR.US,D,20170919,000000,54.6812,55.1006,54.3903,54.8135,1373822.047724,0
+QSR.US,D,20170920,000000,54.7097,55.709,54.7028,55.421,1643051.2190086,0
+QSR.US,D,20170921,000000,55.3788,55.515,54.8889,54.9556,1268779.0871734,0
+QSR.US,D,20170922,000000,54.7097,54.9223,54.1003,54.7606,1315403.4922047,0
+QSR.US,D,20170925,000000,54.7028,54.7028,53.8887,54.0278,885737.12920303,0
+QSR.US,D,20170926,000000,54.1375,54.2894,53.3254,53.9661,794449.07752094,0
+QSR.US,D,20170927,000000,54.0826,54.2287,53.6036,53.9749,1288264.1873736,0
+QSR.US,D,20170928,000000,53.5105,54.2385,53.5105,53.9817,837684.76947396,0
+QSR.US,D,20170929,000000,54.0826,54.1003,53.6301,53.9817,1229904.8322637,0
+QSR.US,D,20171002,000000,53.9357,54.4491,53.8985,54.3119,999615.24047822,0
+QSR.US,D,20171003,000000,54.3893,54.8714,54.0611,54.1189,1198639.8713294,0
+QSR.US,D,20171004,000000,54.2473,54.3746,54.0082,54.0778,845917.7091395,0
+QSR.US,D,20171005,000000,54.0004,54.4765,53.7221,54.3815,1206717.665095,0
+QSR.US,D,20171006,000000,54.4138,55.6208,54.3197,55.3436,1039699.0209898,0
+QSR.US,D,20171009,000000,54.8165,54.9889,54.7097,54.8057,785401.62188055,0
+QSR.US,D,20171010,000000,55.2006,55.4131,54.7361,55.0741,1197392.5799494,0
+QSR.US,D,20171011,000000,55.1172,55.7355,54.9713,55.5464,1478803.7664719,0
+QSR.US,D,20171012,000000,55.5631,56.2322,55.4131,55.7355,1008678.0065693,0
+QSR.US,D,20171013,000000,55.8001,56.0891,55.6894,56.0039,1189021.8462279,0
+QSR.US,D,20171016,000000,56.4849,57.8046,56.1312,56.5448,2091064.6053786,0
+QSR.US,D,20171017,000000,56.4271,57.0933,56.4271,56.8151,1665312.614261,0
+QSR.US,D,20171018,000000,56.8151,57.3872,56.6633,57.0512,1244060.8749393,0
+QSR.US,D,20171019,000000,56.9934,57.2462,56.6897,57.1257,833660.16234511,0
+QSR.US,D,20171020,000000,57.2188,57.4,56.8748,56.9836,979743.29622475,0
+QSR.US,D,20171023,000000,57.1178,57.1707,56.0558,56.3253,1659394.6147344,0
+QSR.US,D,20171024,000000,56.5731,56.9611,56.4438,56.6731,941724.38515824,0
+QSR.US,D,20171025,000000,56.4095,57.0444,55.9099,56.9513,1528991.4237189,0
+QSR.US,D,20171026,000000,58.1171,58.2181,55.227,55.2515,2830537.9373842,0
+QSR.US,D,20171027,000000,55.8001,55.9099,54.6607,55.0575,2358614.7305747,0
+QSR.US,D,20171030,000000,54.9145,54.9987,54.1924,54.5941,3650275.7966004,0
+QSR.US,D,20171031,000000,54.5324,54.9801,54.2728,54.5862,2185666.8592791,0
+QSR.US,D,20171101,000000,54.9889,55.6806,54.6068,54.6421,1321757.3292266,0
+QSR.US,D,20171102,000000,54.6607,55.6561,54.5774,55.3602,1521478.0752343,0
+QSR.US,D,20171103,000000,55.4288,55.8766,55.2603,55.4875,1024923.415411,0
+QSR.US,D,20171106,000000,55.6248,55.8668,55.3965,55.6904,1505419.4538905,0
+QSR.US,D,20171107,000000,55.616,55.616,54.9634,55.3788,1051770.8009828,0
+QSR.US,D,20171108,000000,55.5973,55.8099,55.2858,55.3602,1195910.528326,0
+QSR.US,D,20171109,000000,55.0673,55.2349,54.5069,54.8792,2915351.7098327,0
+QSR.US,D,20171110,000000,54.9292,55.0673,54.2199,55.032,1557812.8367287,0
+QSR.US,D,20171113,000000,54.9292,55.1918,54.4569,55.1172,2122795.0040127,0
+QSR.US,D,20171114,000000,55.2094,55.2094,54.5324,54.7704,1788405.575437,0
+QSR.US,D,20171115,000000,54.6509,54.7361,53.5693,53.588,1772138.7319645,0
+QSR.US,D,20171116,000000,53.9906,55.3367,53.7731,55.0741,3555716.4119617,0
+QSR.US,D,20171117,000000,54.8057,55.1888,54.694,54.8714,1511258.8597704,0
+QSR.US,D,20171120,000000,55.1251,55.7002,54.7979,55.4533,940656.73639924,0
+QSR.US,D,20171121,000000,55.4376,56.0206,55.4376,55.6649,617873.6501168,0
+QSR.US,D,20171122,000000,55.7257,55.8589,55.3113,55.6561,1292555.1963439,0
+QSR.US,D,20171124,000000,55.5052,56.2076,55.5052,55.8373,535356.4452666,0
+QSR.US,D,20171127,000000,55.9353,55.9353,55.5807,55.6904,1514830.2775598,0
+QSR.US,D,20171128,000000,55.7355,56.2243,55.5807,55.7668,1084226.914978,0
+QSR.US,D,20171129,000000,55.7355,55.8001,53.6878,54.4765,2820040.0717185,0
+QSR.US,D,20171130,000000,54.6166,54.6166,52.0311,52.9785,4659443.7375906,0
+QSR.US,D,20171201,000000,53.1636,53.5105,52.6072,53.1716,3115741.0121856,0
+QSR.US,D,20171204,000000,53.6536,53.6878,51.4834,51.507,3637690.606162,0
+QSR.US,D,20171205,000000,51.7264,52.1037,51.0769,51.3737,3527044.0206718,0
+QSR.US,D,20171206,000000,51.4403,52.1751,51.314,51.6921,2491029.7148063,0
+QSR.US,D,20171207,000000,51.652,52.328,51.4658,51.6177,1384337.2652339,0
+QSR.US,D,20171208,000000,51.9655,51.9655,51.2561,51.3052,1287867.1363534,0
+QSR.US,D,20171211,000000,51.3894,51.4913,50.5125,51.0847,1604506.6491363,0
+QSR.US,D,20171212,000000,51.2875,51.5834,50.973,51.551,1517681.0834718,0
+QSR.US,D,20171213,000000,51.6618,52.6973,51.6618,52.0047,1500870.2086526,0
+QSR.US,D,20171214,000000,52.1065,52.6091,51.7921,51.8283,1419207.3269489,0
+QSR.US,D,20171215,000000,51.8547,52.3388,51.6843,51.7254,2009343.5439624,0
+QSR.US,D,20171218,000000,51.9038,52.2614,51.7352,51.7793,1173002.0113593,0
+QSR.US,D,20171219,000000,51.9293,51.9469,51.1915,51.6608,3126566.5214954,0
+QSR.US,D,20171220,000000,51.8812,52.0712,51.1768,51.9469,1390781.9442629,0
+QSR.US,D,20171221,000000,52.0762,52.7277,51.9293,52.5837,1909790.9110168,0
+QSR.US,D,20171222,000000,52.4132,52.4651,51.6911,51.9655,1045637.4344505,0
+QSR.US,D,20171226,000000,51.8627,52.0184,51.311,51.3629,772109.08862187,0
+QSR.US,D,20171227,000000,51.6412,52.0145,51.4257,51.8371,782055.77806407,0
+QSR.US,D,20171228,000000,51.99,52.4818,51.7617,52.4651,818014.92316912,0
+QSR.US,D,20171229,000000,52.421,52.4583,51.9832,52.134,1562693.8083975,0
+QSR.US,D,20180102,000000,52.1065,52.9982,52.0762,52.9471,1792973.1932159,0
+QSR.US,D,20180103,000000,53.1167,54.0445,52.76,53.9808,2601845.7359505,0
+QSR.US,D,20180104,000000,54.0984,54.9311,53.8671,54.1552,1677175.1514285,0
+QSR.US,D,20180105,000000,54.4226,54.4226,53.4224,53.8554,1910903.470431,0
+QSR.US,D,20180108,000000,53.8476,53.8476,53.1353,53.4899,1423931.1113243,0
+QSR.US,D,20180109,000000,53.4126,53.6359,52.7003,53.0413,1303489.9202017,0
+QSR.US,D,20180110,000000,52.9667,52.9667,51.2689,51.8019,3395998.8114255,0
+QSR.US,D,20180111,000000,51.7872,51.9126,50.8016,51.895,2249650.2532631,0
+QSR.US,D,20180112,000000,52.0409,52.084,51.5696,51.9126,2635009.1927659,0
+QSR.US,D,20180116,000000,52.3025,52.9236,51.9978,52.6091,2606314.3461483,0
+QSR.US,D,20180117,000000,52.9315,53.3302,52.6249,52.8364,1724968.2541932,0
+QSR.US,D,20180118,000000,52.8198,52.9982,52.5161,52.6699,780650.27869394,0
+QSR.US,D,20180119,000000,52.8041,52.8296,52.0145,52.2192,1709200.5314119,0
+QSR.US,D,20180122,000000,52.1252,52.2438,51.6843,51.9126,1902856.2975667,0
+QSR.US,D,20180123,000000,51.8283,52.134,51.0887,51.9978,2582361.6564469,0
+QSR.US,D,20180124,000000,52.2947,52.9569,51.99,52.2614,1587368.1306731,0
+QSR.US,D,20180125,000000,52.3388,52.7366,52.084,52.5298,1448427.8323723,0
+QSR.US,D,20180126,000000,52.4495,52.6337,52.1516,52.279,1241590.7889002,0
+QSR.US,D,20180129,000000,52.0664,52.227,51.2631,51.2855,1740479.7821001,0
+QSR.US,D,20180130,000000,51.1993,51.2336,50.2862,51.0504,1844537.7703251,0
+QSR.US,D,20180131,000000,51.2631,51.5893,51.1768,51.2072,1456022.8365939,0
+QSR.US,D,20180201,000000,51.1141,51.412,50.5067,51.0406,1560038.9762539,0
+QSR.US,D,20180202,000000,50.3715,50.7183,50.0207,50.0658,2400364.2881175,0
+QSR.US,D,20180205,000000,49.624,49.9718,48.0476,48.1896,2745579.226003,0
+QSR.US,D,20180206,000000,47.3873,49.4887,46.9454,49.286,2979802.58291,0
+QSR.US,D,20180207,000000,49.0793,50.5155,48.8696,50.2236,2370187.3898765,0
+QSR.US,D,20180208,000000,50.0903,50.151,47.8271,47.8506,3180497.0735793,0
+QSR.US,D,20180209,000000,48.1984,48.3768,46.674,47.9222,4127632.171999,0
+QSR.US,D,20180212,000000,51.0592,51.8715,49.6152,50.8379,9277759.5219351,0
+QSR.US,D,20180213,000000,49.7092,50.4754,48.3865,48.9969,3861286.4689211,0
+QSR.US,D,20180214,000000,48.7844,49.5828,48.4797,48.9372,2206369.6506549,0
+QSR.US,D,20180215,000000,49.1772,49.5005,48.3944,49.4261,2300450.3285364,0
+QSR.US,D,20180216,000000,49.4261,50.2607,49.188,50.0482,1863348.1899998,0
+QSR.US,D,20180220,000000,50.2236,51.9469,50.2236,50.2236,4347038.0747622,0
+QSR.US,D,20180221,000000,50.4724,50.684,49.7249,49.7425,2661512.6035464,0
+QSR.US,D,20180222,000000,49.9796,50.1324,49.3937,49.5564,1348446.5068083,0
+QSR.US,D,20180223,000000,49.7924,50.4979,49.6318,50.4225,1989845.1747049,0
+QSR.US,D,20180226,000000,50.6076,50.6076,49.912,50.0482,2849125.8451761,0
+QSR.US,D,20180227,000000,49.8267,50.1412,49.2517,49.912,2211404.7475269,0
+QSR.US,D,20180228,000000,50.1677,50.5312,49.6837,49.6837,2123970.846623,0
+QSR.US,D,20180301,000000,49.7347,50.5468,49.1478,49.5289,2444454.3032171,0
+QSR.US,D,20180302,000000,49.2595,49.2595,48.2249,48.7588,2463209.6052695,0
+QSR.US,D,20180305,000000,48.3865,49.379,48.3513,49.1243,1827924.9106678,0
+QSR.US,D,20180306,000000,49.2174,49.286,48.7491,49.0136,1072006.1132652,0
+QSR.US,D,20180307,000000,48.6991,49.2928,48.3513,49.0978,1470324.8388992,0
+QSR.US,D,20180308,000000,49.2772,50.0139,49.0793,49.9551,1820451.3693547,0
+QSR.US,D,20180309,000000,50.2784,50.7487,50.151,50.3108,1853483.1562946,0
+QSR.US,D,20180312,000000,50.397,50.5556,49.9718,50.1412,1328070.33838,0
+QSR.US,D,20180313,000000,50.684,50.684,48.5051,48.6902,2137016.3712777,0
+QSR.US,D,20180314,000000,49.0234,49.8277,48.9578,49.6563,1758617.5626427,0
+QSR.US,D,20180315,000000,49.6563,49.7014,48.9578,49.0831,1152563.5804316,0
+QSR.US,D,20180316,000000,49.0831,50.2108,49.0077,49.3046,1456261.6796241,0
+QSR.US,D,20180319,000000,49.5809,49.9394,48.8108,49.1713,1099348.5367416,0
+QSR.US,D,20180320,000000,49.1928,50.4782,49.0596,49.9051,2589175.8276851,0
+QSR.US,D,20180321,000000,50.0414,50.3479,49.6308,49.6308,1261387.2015971,0
+QSR.US,D,20180322,000000,49.4163,49.623,48.7501,48.7755,1098133.9076563,0
+QSR.US,D,20180323,000000,48.8706,49.2124,48.2808,48.2974,1155292.923435,0
+QSR.US,D,20180326,000000,49.7836,49.9208,48.5541,49.1116,1191323.5173097,0
+QSR.US,D,20180327,000000,49.4604,49.527,48.0162,48.3484,1136052.7904452,0
+QSR.US,D,20180328,000000,48.2455,48.3141,47.109,47.5293,3008876.1080072,0
+QSR.US,D,20180329,000000,47.9643,48.9656,47.544,48.6491,1371602.032379,0
+QSR.US,D,20180402,000000,48.4865,48.8363,47.6645,48.2553,1748653.5213564,0
+QSR.US,D,20180403,000000,48.3748,49.0312,48.2974,48.846,1061454.1506738,0
+QSR.US,D,20180404,000000,48.3915,49.5809,48.1445,49.4604,1307057.2552044,0
+QSR.US,D,20180405,000000,49.6827,49.7014,48.0966,48.367,3375754.3128727,0
+QSR.US,D,20180406,000000,48.17,48.846,47.6645,47.8281,1751965.6821815,0
+QSR.US,D,20180409,000000,48.0505,48.4689,47.8771,47.9388,2000959.5411838,0
+QSR.US,D,20180410,000000,48.3836,48.5208,47.837,48.0427,2627058.9860891,0
+QSR.US,D,20180411,000000,47.9388,48.0661,47.692,47.7664,1377971.1798514,0
+QSR.US,D,20180412,000000,47.8281,48.6824,47.8144,47.9888,1174944.3971991,0
+QSR.US,D,20180413,000000,48.026,48.1279,46.9728,47.0688,2817777.1871117,0
+QSR.US,D,20180416,000000,47.4685,47.494,46.6133,46.7514,2882703.7048559,0
+QSR.US,D,20180417,000000,47.0052,47.0052,46.2566,46.5124,1488018.6163728,0
+QSR.US,D,20180418,000000,46.2899,47.3765,45.7845,47.06,3477734.1625955,0
+QSR.US,D,20180419,000000,46.7348,47.0503,46.3419,46.8621,2078939.7491565,0
+QSR.US,D,20180420,000000,46.9964,46.9964,46.529,46.7171,1892642.1855864,0
+QSR.US,D,20180423,000000,46.1283,46.1283,45.3749,45.7256,3930073.2616238,0
+QSR.US,D,20180424,000000,48.7343,49.282,47.1815,48.1181,7779077.6870294,0
+QSR.US,D,20180425,000000,47.9555,48.0162,46.6897,46.9218,3789001.748592,0
+QSR.US,D,20180426,000000,46.1548,47.1355,46.0421,46.5555,4222717.2154435,0
+QSR.US,D,20180427,000000,46.5633,46.58,45.8961,46.2968,1615207.6334475,0
+QSR.US,D,20180430,000000,46.4849,46.818,46.2037,46.5124,1877910.4699662,0
+QSR.US,D,20180501,000000,46.332,46.529,45.8961,46.1773,1577990.9899953,0
+QSR.US,D,20180502,000000,46.0166,46.4938,45.7677,46.0254,2394353.4051903,0
+QSR.US,D,20180503,000000,45.9637,46.529,45.8187,46.4849,2177613.5622346,0
+QSR.US,D,20180504,000000,46.4525,46.8709,46.0499,46.5721,2113229.0344435,0
+QSR.US,D,20180507,000000,46.7514,46.8621,46.3272,46.5956,1809939.213935,0
+QSR.US,D,20180508,000000,46.5124,47.4431,46.3585,47.4176,1608490.4283968,0
+QSR.US,D,20180509,000000,47.5048,47.6547,47.1815,47.6067,1404588.9086635,0
+QSR.US,D,20180510,000000,47.8604,48.5364,47.692,48.4003,1945039.6512114,0
+QSR.US,D,20180511,000000,48.4169,48.8167,48.026,48.6393,2467907.8722271,0
+QSR.US,D,20180514,000000,48.9322,49.526,48.8813,49.1567,2994031.095052,0
+QSR.US,D,20180515,000000,48.993,49.0264,48.266,48.511,2137628.789304,0
+QSR.US,D,20180516,000000,48.8205,48.9508,48.1397,48.4081,1696048.8542993,0
+QSR.US,D,20180517,000000,48.4502,48.4502,48.1132,48.2425,1190232.3925264,0
+QSR.US,D,20180518,000000,48.271,48.3464,47.8144,48.0711,1534990.0582857,0
+QSR.US,D,20180521,000000,48.2269,49.0136,48.1485,48.9059,1194360.090023,0
+QSR.US,D,20180522,000000,48.8558,49.1136,48.6315,49.0635,2392375.2949658,0
+QSR.US,D,20180523,000000,48.9607,49.6376,48.9607,49.3653,2536801.8380845,0
+QSR.US,D,20180524,000000,49.3281,50.0619,49.1664,49.9227,1649464.2564397,0
+QSR.US,D,20180525,000000,49.7249,50.5106,49.6553,50.2784,1446542.6055484,0
+QSR.US,D,20180529,000000,49.5701,49.8385,49.1567,49.4075,1505815.4842141,0
+QSR.US,D,20180530,000000,50.2696,51.457,49.7689,51.31,3435366.0628463,0
+QSR.US,D,20180531,000000,51.1386,51.1386,50.2862,50.8467,2026705.5950053,0
+QSR.US,D,20180601,000000,51.0446,51.3277,50.6987,50.9907,1722727.8249139,0
+QSR.US,D,20180604,000000,51.2415,51.7059,51.0935,51.6559,1350193.9395765,0
+QSR.US,D,20180605,000000,51.5608,51.8802,51.1111,51.5344,2057381.6139376,0
+QSR.US,D,20180606,000000,51.8459,52.8433,51.7235,52.664,2452288.1504689,0
+QSR.US,D,20180607,000000,52.5317,52.9462,52.1977,52.2917,1813855.6272125,0
+QSR.US,D,20180608,000000,52.1379,52.2241,50.9329,50.9574,1971950.3199794,0
+QSR.US,D,20180611,000000,51.1572,51.3952,50.8427,50.9427,2074372.1313777,0
+QSR.US,D,20180612,000000,51.1288,52.1105,51.0269,52.0429,1653193.8822192,0
+QSR.US,D,20180613,000000,52.0253,52.3868,51.6461,51.8459,1862885.8143901,0
+QSR.US,D,20180614,000000,51.9293,51.9479,51.552,51.8274,1174373.827738,0
+QSR.US,D,20180615,000000,51.6373,52.1105,51.2316,51.457,1277463.174785,0
+QSR.US,D,20180618,000000,51.2415,52.5317,51.1974,52.5229,2271944.3108101,0
+QSR.US,D,20180619,000000,52.1634,52.6111,52.0605,52.3789,2009248.6191684,0
+QSR.US,D,20180620,000000,52.7316,52.81,52.2153,52.3868,2273424.3210402,0
+QSR.US,D,20180621,000000,52.6111,52.9305,51.6206,51.7059,1852194.0163494,0
+QSR.US,D,20180622,000000,52.0605,52.4034,51.602,52.3368,2838911.7331958,0
+QSR.US,D,20180625,000000,52.0429,52.2241,51.069,51.6873,2281163.2434979,0
+QSR.US,D,20180626,000000,51.6971,51.8371,51.3874,51.457,1526884.7057089,0
+QSR.US,D,20180627,000000,51.5687,51.5687,50.2862,50.3802,1434798.4691992,0
+QSR.US,D,20180628,000000,50.2157,51.3188,49.6142,51.1974,1616216.0817972,0
+QSR.US,D,20180629,000000,51.3531,51.9832,51.3188,51.9479,1576165.9842772,0
+QSR.US,D,20180702,000000,51.5442,52.233,51.2846,51.8538,2303095.9744096,0
+QSR.US,D,20180703,000000,52.0792,52.4593,51.6735,51.8538,651214.70815984,0
+QSR.US,D,20180705,000000,51.9832,52.2153,51.552,52.1712,1663467.1946087,0
+QSR.US,D,20180706,000000,52.2917,52.81,52.2065,52.4583,1550342.3575058,0
+QSR.US,D,20180709,000000,52.7414,52.9031,52.4651,52.5935,1220950.2600239,0
+QSR.US,D,20180710,000000,52.7571,53.3175,52.5082,53.2666,1339048.9521963,0
+QSR.US,D,20180711,000000,53.1882,54.6872,53.1882,54.353,2629415.7747933,0
+QSR.US,D,20180712,000000,54.5059,55.4709,54.4197,55.1946,1880013.1051895,0
+QSR.US,D,20180713,000000,55.0741,55.368,54.5412,54.6872,1559569.4557671,0
+QSR.US,D,20180716,000000,54.6627,54.8097,54.2217,54.4638,870465.46502302,0
+QSR.US,D,20180717,000000,55.5905,55.6002,54.5412,55.127,1670072.1230213,0
+QSR.US,D,20180718,000000,55.1878,55.3406,54.6529,54.9468,976764.90322399,0
+QSR.US,D,20180719,000000,54.7205,55.1878,54.4021,55.1702,820874.91535147,0
+QSR.US,D,20180720,000000,55.2466,56.142,55.1398,56.0823,2058492.1319584,0
+QSR.US,D,20180723,000000,55.8442,56.1176,55.4612,55.8158,1696276.4696657,0
+QSR.US,D,20180724,000000,55.9961,56.0921,55.2818,55.5739,1990818.9193666,0
+QSR.US,D,20180725,000000,55.5405,55.7816,55.127,55.5062,1569493.6898818,0
+QSR.US,D,20180726,000000,55.3494,55.5571,54.8233,54.9272,1120665.787537,0
+QSR.US,D,20180727,000000,55.1016,55.4875,54.6529,55.0075,991504.78441792,0
+QSR.US,D,20180730,000000,55.1702,55.2299,54.0523,54.164,2146426.1742504,0
+QSR.US,D,20180731,000000,54.0523,54.6078,53.6399,54.3863,3034903.8741207,0
+QSR.US,D,20180801,000000,53.4282,55.5905,53.1618,55.0575,4696595.0564533,0
+QSR.US,D,20180802,000000,54.9272,55.1613,54.1866,54.8233,2601854.9222208,0
+QSR.US,D,20180803,000000,54.9125,55.127,54.5059,54.6627,934647.8948655,0
+QSR.US,D,20180806,000000,54.5765,54.9125,53.9484,54.258,1004354.3353043,0
+QSR.US,D,20180807,000000,54.6529,54.6529,53.7574,53.8436,2185919.9920633,0
+QSR.US,D,20180808,000000,53.7652,53.8769,53.3362,53.7408,1803570.0664625,0
+QSR.US,D,20180809,000000,53.8593,54.6078,53.6653,53.9621,2131981.2744057,0
+QSR.US,D,20180810,000000,53.585,53.7309,53.3606,53.4821,2053529.5045527,0
+QSR.US,D,20180813,000000,53.5507,53.7731,53.196,53.2813,1166024.5286474,0
+QSR.US,D,20180814,000000,53.5321,53.7075,53.1461,53.5938,1810511.8247895,0
+QSR.US,D,20180815,000000,53.4116,53.8191,53.0413,53.6976,1792811.9231356,0
+QSR.US,D,20180816,000000,53.828,54.2404,53.7692,54.068,1200810.8932323,0
+QSR.US,D,20180817,000000,54.1473,54.1973,52.3172,53.0255,2679575.8732292,0
+QSR.US,D,20180820,000000,53.196,53.2588,52.5788,52.6209,1375199.9882829,0
+QSR.US,D,20180821,000000,52.5788,52.664,51.6823,51.9567,1767203.66337,0
+QSR.US,D,20180822,000000,51.9293,52.181,51.3433,51.4834,1945513.2544851,0
+QSR.US,D,20180823,000000,51.2846,51.3012,50.2236,50.4381,3998095.5524906,0
+QSR.US,D,20180824,000000,50.6125,51.0269,50.5959,50.8192,1799655.6945784,0
+QSR.US,D,20180827,000000,50.828,51.0269,50.6458,50.828,1432047.6915649,0
+QSR.US,D,20180828,000000,51.0269,51.1749,50.3891,50.5861,989151.05780389,0
+QSR.US,D,20180829,000000,50.5351,50.6733,49.9668,50.0011,1424703.7787341,0
+QSR.US,D,20180830,000000,49.9668,49.9668,49.184,49.478,1677833.5008067,0
+QSR.US,D,20180831,000000,49.2447,50.0795,49.1468,49.4496,1983827.1469008,0
+QSR.US,D,20180904,000000,49.3976,49.5564,48.5541,48.9744,2390677.8763364,0
+QSR.US,D,20180905,000000,48.9842,49.0537,48.2092,48.2269,1954212.6525472,0
+QSR.US,D,20180906,000000,48.2514,49.5544,48.1828,49.3467,2707083.6495727,0
+QSR.US,D,20180907,000000,49.2242,49.3281,48.7726,49.0773,1393286.73399,0
+QSR.US,D,20180910,000000,49.1557,49.573,48.8529,49.3662,2581006.1712156,0
+QSR.US,D,20180911,000000,49.3662,50.588,49.2439,50.4851,2343525.7711058,0
+QSR.US,D,20180912,000000,50.3195,51.2395,50.0687,51.0504,2255354.9271772,0
+QSR.US,D,20180913,000000,51.3179,51.5177,50.7369,50.8848,1750058.0000298,0
+QSR.US,D,20180914,000000,50.9005,50.9377,49.9277,50.6232,1711595.0858944,0
+QSR.US,D,20180917,000000,50.7615,50.8918,50.3353,50.3636,2236697.612009,0
+QSR.US,D,20180918,000000,50.3195,51.5265,50.3195,51.457,1912286.5144736,0
+QSR.US,D,20180919,000000,51.8645,51.9616,51.2591,51.6039,1301089.241539,0
+QSR.US,D,20180920,000000,51.8577,52.8805,51.8577,52.5856,1585124.6393038,0
+QSR.US,D,20180921,000000,52.7336,53.2881,51.0131,51.2395,2749761.0204252,0
+QSR.US,D,20180924,000000,51.1543,51.5618,51.0406,51.2209,1063148.5072129,0
+QSR.US,D,20180925,000000,51.2836,51.7715,51.1161,51.4051,607678.93137399,0
+QSR.US,D,20180926,000000,51.4834,51.7872,51.3267,51.4129,950253.32686979,0
+QSR.US,D,20180927,000000,51.2669,51.6137,50.729,51.3424,1829627.4327806,0
+QSR.US,D,20180928,000000,51.2298,51.5354,51.0749,51.4834,1705156.5310456,0
+QSR.US,D,20181001,000000,51.7254,51.8645,50.7016,51.0995,907568.81114035,0
+QSR.US,D,20181002,000000,50.978,51.0906,50.632,50.8143,1257551.4233597,0
+QSR.US,D,20181003,000000,50.9181,50.978,50.1187,50.25,1624943.0386706,0
+QSR.US,D,20181004,000000,50.0414,50.1981,49.6954,49.9982,1581667.5395459,0
+QSR.US,D,20181005,000000,49.9551,51.2591,49.8944,51.1885,2111644.913149,0
+QSR.US,D,20181008,000000,50.9279,51.0906,48.9205,50.3098,2510279.0340665,0
+QSR.US,D,20181009,000000,50.4058,51.6314,50.2774,51.2836,1112381.8130359,0
+QSR.US,D,20181010,000000,51.2836,51.2836,49.1037,49.1302,1614689.1195186,0
+QSR.US,D,20181011,000000,48.8079,49.5544,48.6864,48.8529,2350287.8868119,0
+QSR.US,D,20181012,000000,49.573,50.1814,49.0773,50.1461,2073245.2822096,0
+QSR.US,D,20181015,000000,50.0775,50.2589,49.8856,50.0227,1748512.6652104,0
+QSR.US,D,20181016,000000,50.1647,50.3989,49.963,50.3539,1378321.2788231,0
+QSR.US,D,20181017,000000,50.3195,50.3489,49.5446,49.5828,1964413.4954703,0
+QSR.US,D,20181018,000000,49.5446,49.9551,49.3908,49.6396,1348886.4270905,0
+QSR.US,D,20181019,000000,49.7288,50.294,49.5916,49.8434,1760043.475947,0
+QSR.US,D,20181022,000000,49.7376,49.8503,48.8255,49.1968,1842276.9271118,0
+QSR.US,D,20181023,000000,48.6188,49.6954,48.1906,49.3369,2463935.3206304,0
+QSR.US,D,20181024,000000,48.0779,50.5115,48.0779,48.8255,3834417.6487182,0
+QSR.US,D,20181025,000000,49.234,49.2948,48.122,48.9205,2929996.6662326,0
+QSR.US,D,20181026,000000,48.5296,48.6188,47.0639,48.122,3857391.4902744,0
+QSR.US,D,20181029,000000,48.5139,48.6775,45.8902,46.2566,3385029.3838795,0
+QSR.US,D,20181030,000000,46.2292,46.3527,45.6815,46.0802,1910844.2700218,0
+QSR.US,D,20181031,000000,46.48,47.6508,46.3232,47.5665,2465060.1284052,0
+QSR.US,D,20181101,000000,47.7223,48.1994,47.1413,48.1906,1710558.0580366,0
+QSR.US,D,20181102,000000,48.3562,48.4346,47.4529,47.6018,2394227.859495,0
+QSR.US,D,20181105,000000,47.6185,48.2964,47.5313,48.1318,1780969.7999023,0
+QSR.US,D,20181106,000000,48.2964,48.9813,48.0701,48.9578,1615260.7096764,0
+QSR.US,D,20181107,000000,49.0704,49.4408,48.4444,49.3908,1374335.4581692,0
+QSR.US,D,20181108,000000,49.1557,49.6328,48.9107,49.0518,818513.02316376,0
+QSR.US,D,20181109,000000,48.9107,49.475,48.7128,49.3369,1577218.3225855,0
+QSR.US,D,20181112,000000,49.1126,49.3153,48.3777,48.5992,898333.54730526,0
+QSR.US,D,20181113,000000,48.6775,48.8872,48.1122,48.3474,1216342.8350735,0
+QSR.US,D,20181114,000000,48.6344,48.6344,47.7606,48.1044,927075.34597154,0
+QSR.US,D,20181115,000000,47.8957,47.9358,46.9659,47.3137,2354192.0517289,0
+QSR.US,D,20181116,000000,47.0002,48.2269,47.0002,48.174,2635600.1761612,0
+QSR.US,D,20181119,000000,47.9907,48.4258,46.6466,46.7151,1659598.7540765,0
+QSR.US,D,20181120,000000,46.0626,46.2204,45.2132,45.6903,1940870.1051497,0
+QSR.US,D,20181121,000000,45.9598,48.0701,45.9598,47.7919,1746609.0658457,0
+QSR.US,D,20181123,000000,47.4529,48.1573,46.915,48.0535,644722.05638542,0
+QSR.US,D,20181126,000000,48.5228,49.188,48.3915,49.1037,1756564.9415582,0
+QSR.US,D,20181127,000000,49.0704,49.3565,48.5992,48.7647,1118934.6859162,0
+QSR.US,D,20181128,000000,48.8441,50.5851,48.8167,50.5449,1974687.8285565,0
+QSR.US,D,20181129,000000,50.3989,51.1543,50.2686,51.0504,1769299.1537163,0
+QSR.US,D,20181130,000000,50.9279,51.1719,50.5537,50.6576,1557695.456607,0
+QSR.US,D,20181203,000000,51.5265,51.5265,49.4075,49.8434,2078151.7712961,0
+QSR.US,D,20181204,000000,49.7122,50.1717,48.8079,48.9107,2359359.8391733,0
+QSR.US,D,20181206,000000,48.7559,49.7042,47.6704,49.6161,1024293.6455407,0
+QSR.US,D,20181207,000000,49.4075,49.8944,47.4441,47.4803,1768776.5570006,0
+QSR.US,D,20181210,000000,47.3765,47.6106,46.5584,46.7239,2018914.6170153,0
+QSR.US,D,20181211,000000,47.2804,47.7223,45.6815,46.0117,1932335.0392579,0
+QSR.US,D,20181212,000000,46.576,47.3304,46.3605,46.8807,1307172.5939326,0
+QSR.US,D,20181213,000000,46.9601,47.7145,46.7328,47.3765,1731942.6748148,0
+QSR.US,D,20181214,000000,47.2157,47.348,46.3428,46.6574,1342715.2947798,0
+QSR.US,D,20181217,000000,46.3605,46.5702,45.6061,45.851,1728998.9855022,0
+QSR.US,D,20181218,000000,45.9735,46.5437,45.8599,46.0872,2140830.7148843,0
+QSR.US,D,20181219,000000,46.3056,47.1854,46.2458,46.3605,1788091.2008502,0
+QSR.US,D,20181220,000000,45.999,46.4497,44.7322,45.4395,2030623.0289795,0
+QSR.US,D,20181221,000000,45.6061,46.5652,45.1085,45.2563,2338873.4355002,0
+QSR.US,D,20181224,000000,45.0741,45.2916,44.0297,44.3188,1937260.921582,0
+QSR.US,D,20181226,000000,44.3814,45.8687,43.9622,45.8256,1126350.0475168,0
+QSR.US,D,20181227,000000,45.2123,45.9569,44.5382,45.9392,1583032.2110476,0
+QSR.US,D,20181228,000000,46.1646,46.3761,45.37,45.5444,1153372.9929229,0
+QSR.US,D,20181231,000000,45.6766,46.2194,45.2563,45.7981,1407606.0881393,0
+QSR.US,D,20190102,000000,45.1947,45.5885,44.4686,45.0271,2214362.7265934,0
+QSR.US,D,20190103,000000,44.7821,45.8775,44.7821,45.6492,2564668.89967,0
+QSR.US,D,20190104,000000,46.2097,47.5234,46.1576,47.4098,1966905.0161402,0
+QSR.US,D,20190107,000000,47.2893,48.7746,47.0512,48.6972,2083609.4366063,0
+QSR.US,D,20190108,000000,48.8646,49.1272,47.6537,47.7596,1405961.7457389,0
+QSR.US,D,20190109,000000,48.3013,48.4689,47.4715,47.9623,1599326.6133313,0
+QSR.US,D,20190110,000000,47.7165,48.8117,47.594,48.5149,1536658.897407,0
+QSR.US,D,20190111,000000,48.1191,49.6504,48.0583,49.5025,2426467.5857876,0
+QSR.US,D,20190114,000000,49.1625,49.1625,48.4346,48.897,918255.50569755,0
+QSR.US,D,20190115,000000,49.1429,49.3732,48.9342,49.1429,876580.45901463,0
+QSR.US,D,20190116,000000,49.0998,49.5837,49.0998,49.4877,912879.49612422,0
+QSR.US,D,20190117,000000,49.2507,50.204,49.2507,50.1334,1247397.5324853,0
+QSR.US,D,20190118,000000,50.3882,51.0279,49.8453,50.3176,2258396.603374,0
+QSR.US,D,20190122,000000,50.0737,50.1158,49.5837,49.9414,1425882.6834346,0
+QSR.US,D,20190123,000000,52.8296,54.8616,52.6454,54.8263,10465074.763263,0
+QSR.US,D,20190124,000000,55.37,56.1411,54.8528,55.7393,4120927.2153088,0
+QSR.US,D,20190125,000000,56.1675,56.193,54.9977,55.2475,2006614.200959,0
+QSR.US,D,20190128,000000,54.8175,55.1936,54.359,55.1868,2065426.7454084,0
+QSR.US,D,20190129,000000,55.1692,55.1692,54.7126,55.0124,2473640.1049523,0
+QSR.US,D,20190130,000000,55.3347,55.7551,54.0984,54.6617,3319991.6101938,0
+QSR.US,D,20190131,000000,54.6705,55.0212,54.2855,54.8616,2020110.8735597,0
+QSR.US,D,20190201,000000,55.0124,55.1603,54.5735,54.8263,1477424.8052162,0
+QSR.US,D,20190204,000000,54.9164,55.37,54.6166,54.9066,1590759.9058415,0
+QSR.US,D,20190205,000000,55.2387,55.2387,54.3638,54.3903,2131354.5666256,0
+QSR.US,D,20190206,000000,54.4785,55.1936,54.3001,54.8115,2046294.80627,0
+QSR.US,D,20190207,000000,54.3815,54.8449,54.3178,54.5637,1971708.414859,0
+QSR.US,D,20190208,000000,54.6166,54.9585,54.0415,54.9066,2283040.3047482,0
+QSR.US,D,20190211,000000,56.4566,57.4363,55.2123,55.7982,5131905.8722632,0
+QSR.US,D,20190212,000000,55.9911,56.3253,55.4406,56.2724,3035270.3042396,0
+QSR.US,D,20190213,000000,56.2724,56.7455,55.9216,56.4487,2448312.5367821,0
+QSR.US,D,20190214,000000,56.1411,56.2841,55.6757,55.8951,1570766.4986795,0
+QSR.US,D,20190215,000000,56.1577,56.9199,56.0539,56.6486,1642032.5636917,0
+QSR.US,D,20190219,000000,56.534,56.9366,56.193,56.868,1377195.4503516,0
+QSR.US,D,20190220,000000,57.0787,57.1472,56.2988,56.63,1488818.8425937,0
+QSR.US,D,20190221,000000,56.4487,57.1747,56.2625,56.7005,1368501.155773,0
+QSR.US,D,20190222,000000,56.3341,56.4899,54.8115,55.5709,2440971.6860414,0
+QSR.US,D,20190225,000000,55.9588,55.9588,54.7126,54.7215,2674760.2261498,0
+QSR.US,D,20190226,000000,54.7215,55.2299,54.4638,54.7842,1644708.8304662,0
+QSR.US,D,20190227,000000,54.7842,55.0545,54.6862,54.7567,1339883.8821054,0
+QSR.US,D,20190228,000000,54.7313,55.6414,54.5559,55.3514,1545308.2813303,0
+QSR.US,D,20190301,000000,55.7551,55.8678,54.9418,55.2387,1635727.720112,0
+QSR.US,D,20190304,000000,55.37,55.6071,54.3364,54.6794,2704586.0047225,0
+QSR.US,D,20190305,000000,54.7754,54.9164,54.4148,54.6254,1280043.4960687,0
+QSR.US,D,20190306,000000,54.7058,54.9321,54.1082,54.1267,924279.65768193,0
+QSR.US,D,20190307,000000,53.9436,53.9945,53.1539,53.6536,2849838.2914799,0
+QSR.US,D,20190308,000000,53.4713,55.1251,53.4351,55.0545,2109388.1527225,0
+QSR.US,D,20190311,000000,55.029,55.5454,54.599,54.6431,1681114.0200337,0
+QSR.US,D,20190312,000000,54.5559,55.2574,54.3266,54.8027,1723825.0738776,0
+QSR.US,D,20190313,000000,55.029,55.7639,55.0242,55.2025,2591372.3670057,0
+QSR.US,D,20190314,000000,55.2299,55.564,54.8861,55.3426,826193.76590902,0
+QSR.US,D,20190315,000000,55.468,56.1479,55.3602,55.7168,707095.81165718,0
+QSR.US,D,20190318,000000,55.6453,56.0695,55.514,55.9559,2347534.0470873,0
+QSR.US,D,20190319,000000,56.3253,56.4918,56.0157,56.2361,2067244.6062495,0
+QSR.US,D,20190320,000000,55.7257,55.9784,55.4151,55.5238,994694.46163771,0
+QSR.US,D,20190321,000000,55.514,56.1567,55.2926,56.0235,1713985.55759,0
+QSR.US,D,20190322,000000,55.9187,56.2792,55.6786,55.9981,1172436.5453817,0
+QSR.US,D,20190325,000000,55.9981,56.3253,55.4083,56.2988,1230338.6283655,0
+QSR.US,D,20190326,000000,56.3704,56.8112,56.2988,56.7475,1068150.9417902,0
+QSR.US,D,20190327,000000,56.7044,57.6478,56.6877,57.3216,1427005.4498159,0
+QSR.US,D,20190328,000000,57.5175,58.2583,57.4186,57.9056,2211983.4825617,0
+QSR.US,D,20190329,000000,58.2583,58.3033,57.4186,57.4726,2449376.1027543,0
+QSR.US,D,20190401,000000,57.6567,58.0191,57.3471,57.9477,3066286.2151765,0
+QSR.US,D,20190402,000000,57.8595,57.8968,57.2962,57.7645,2203015.6412646,0
+QSR.US,D,20190403,000000,57.9232,58.3631,57.7116,58.1348,1759516.7964445,0
+QSR.US,D,20190404,000000,58.1603,58.6981,58.0985,58.1701,964296.07221056,0
+QSR.US,D,20190405,000000,58.6384,58.6981,57.8968,58.1534,1327208.8703565,0
+QSR.US,D,20190408,000000,58.0632,58.3278,57.5685,58.1769,1291541.6445106,0
+QSR.US,D,20190409,000000,57.932,58.0388,57.3765,57.5959,1227731.7689674,0
+QSR.US,D,20190410,000000,57.6244,58.0985,57.4215,57.9477,1221632.0854264,0
+QSR.US,D,20190411,000000,58.0388,58.3905,57.9144,58.3571,1749672.1766734,0
+QSR.US,D,20190412,000000,58.6648,58.8598,58.1446,58.7717,1237564.140378,0
+QSR.US,D,20190415,000000,58.7961,58.9284,58.0035,58.657,1427486.1979664,0
+QSR.US,D,20190416,000000,58.8931,59.0626,58.4532,58.5747,993198.12026036,0
+QSR.US,D,20190417,000000,58.753,58.9734,58.3905,58.6805,957892.22104993,0
+QSR.US,D,20190418,000000,58.6736,59.9619,58.6099,59.8121,1253897.3291368,0
+QSR.US,D,20190422,000000,59.8376,59.9267,57.5518,58.1867,5003777.8142151,0
+QSR.US,D,20190423,000000,58.2759,59.0068,58.0103,58.1446,2314534.9224423,0
+QSR.US,D,20190424,000000,57.8968,58.3994,57.6567,57.932,1604651.5880691,0
+QSR.US,D,20190425,000000,57.7547,58.1348,57.3569,57.9575,1378330.4650935,0
+QSR.US,D,20190426,000000,57.9742,58.7717,57.7116,58.6648,2048164.7226433,0
+QSR.US,D,20190429,000000,56.8543,58.2494,56.2292,57.8154,7746550.1242646,0
+QSR.US,D,20190430,000000,57.9056,58.3278,57.0042,57.5861,2624513.3684935,0
+QSR.US,D,20190501,000000,57.4901,58.0544,57.0492,57.5764,1361848.254615,0
+QSR.US,D,20190502,000000,57.737,58.3092,57.1815,57.9575,1568455.6413274,0
+QSR.US,D,20190503,000000,58.3033,59.6083,58.2583,58.9381,4195921.8854038,0
+QSR.US,D,20190506,000000,58.5316,59.6798,58.3474,59.2644,2231983.013904,0
+QSR.US,D,20190507,000000,58.8226,59.5191,58.7717,59.4222,1321414.3751319,0
+QSR.US,D,20190508,000000,59.2095,59.2193,58.3631,58.7256,1486933.6157697,0
+QSR.US,D,20190509,000000,58.2847,59.3614,58.2318,59.1488,2158612.272275,0
+QSR.US,D,20190510,000000,59.0068,59.5191,58.7717,59.3791,1417357.8245098,0
+QSR.US,D,20190513,000000,58.4689,58.4689,57.7126,58.1073,2077032.0670049,0
+QSR.US,D,20190514,000000,58.3571,58.85,58.1348,58.5835,1878940.3529469,0
+QSR.US,D,20190515,000000,58.998,60.0247,58.5149,58.9284,2828379.1638419,0
+QSR.US,D,20190516,000000,59.2919,60.5978,59.0165,59.8376,2548959.3566013,0
+QSR.US,D,20190517,000000,59.3967,60.5792,59.3967,59.5564,3249612.5306228,0
+QSR.US,D,20190520,000000,59.476,59.8817,58.6296,59.575,939654.41222969,0
+QSR.US,D,20190521,000000,59.9619,60.8456,59.4927,60.6752,1591697.9261183,0
+QSR.US,D,20190522,000000,60.6752,61.0994,60.5273,60.6674,1343469.5896488,0
+QSR.US,D,20190523,000000,60.8095,61.1357,60.1383,60.5175,4897128.2770424,0
+QSR.US,D,20190524,000000,60.8095,60.9927,60.3235,60.4019,1347208.4016987,0
+QSR.US,D,20190528,000000,60.6938,61.1269,60.1305,60.1726,1195854.390007,0
+QSR.US,D,20190529,000000,59.7582,59.8532,57.979,58.2043,3251622.2824455,0
+QSR.US,D,20190530,000000,58.2043,58.2043,55.5043,57.4901,4385350.9464812,0
+QSR.US,D,20190531,000000,57.2962,58.1446,57.0121,58.0819,1764720.3082738,0
+QSR.US,D,20190603,000000,57.9937,58.0985,57.2521,57.5097,1452100.2991361,0
+QSR.US,D,20190604,000000,57.8076,57.9937,57.0454,57.2874,3343836.1060439,0
+QSR.US,D,20190605,000000,57.5764,58.3807,57.2874,58.3631,1707167.3035649,0
+QSR.US,D,20190606,000000,58.3376,58.6001,57.6714,57.9477,4922612.0118093,0
+QSR.US,D,20190607,000000,58.3807,59.2095,58.2416,59.1488,1537246.8187121,0
+QSR.US,D,20190610,000000,59.1488,59.5279,58.8314,58.9822,1605102.7360151,0
+QSR.US,D,20190611,000000,59.1684,59.5475,58.4082,59.1047,958587.31550966,0
+QSR.US,D,20190612,000000,59.3614,60.3049,59.187,60.156,1481488.1988201,0
+QSR.US,D,20190613,000000,60.4557,60.5714,59.8954,60.2873,4773815.8660736,0
+QSR.US,D,20190614,000000,60.4029,60.8035,60.253,60.3137,987165.80270229,0
+QSR.US,D,20190617,000000,60.4753,60.5322,60.057,60.3607,805988.05383126,0
+QSR.US,D,20190618,000000,60.4753,61.0358,60.4665,60.7937,1248120.1857563,0
+QSR.US,D,20190619,000000,60.9985,61.7823,60.7937,61.7383,1206466.5737043,0
+QSR.US,D,20190620,000000,61.7823,62.5034,61.5511,61.8695,1688808.0318362,0
+QSR.US,D,20190621,000000,61.7823,62.5132,61.5315,62.2339,1425128.3885656,0
+QSR.US,D,20190624,000000,62.3309,62.571,62.0126,62.5034,2113280.0692789,0
+QSR.US,D,20190625,000000,62.6543,62.6876,61.6657,61.8881,1776682.8737189,0
+QSR.US,D,20190626,000000,61.748,61.8783,60.493,60.5018,2289928.9868462,0
+QSR.US,D,20190627,000000,60.5096,61.5687,60.5096,61.3728,980393.48002923,0
+QSR.US,D,20190628,000000,61.4962,61.8881,61.3287,61.8362,954744.39239526,0
+QSR.US,D,20190701,000000,62.1918,62.3231,61.1778,61.5315,1322703.515077,0
+QSR.US,D,20190702,000000,62.2006,62.2006,61.021,61.8362,1568246.3985017,0
+QSR.US,D,20190703,000000,61.6657,62.7513,61.6657,62.7258,1067942.7196614,0
+QSR.US,D,20190705,000000,62.7856,63.1334,62.1477,62.474,1504714.1524637,0
+QSR.US,D,20190708,000000,62.281,62.3231,61.9029,62.1565,1144252.0471193,0
+QSR.US,D,20190709,000000,62.1282,62.7012,61.5805,62.6455,1127828.0163534,0
+QSR.US,D,20190710,000000,62.8668,63.4371,62.6964,63.2587,1512636.8003293,0
+QSR.US,D,20190711,000000,63.4644,63.9867,62.8042,63.5067,1517626.9865462,0
+QSR.US,D,20190712,000000,63.8799,64.9517,63.7212,64.5745,1633051.4533375,0
+QSR.US,D,20190715,000000,64.8234,64.982,64.0592,64.1934,1468618.2339995,0
+QSR.US,D,20190716,000000,64.0592,64.3521,63.6134,64.0219,1469891.0427972,0
+QSR.US,D,20190717,000000,64.3786,65.2231,64.3002,64.6637,1812606.294439,0
+QSR.US,D,20190718,000000,64.7078,65.0369,64.3335,65.0017,1370938.5795173,0
+QSR.US,D,20190719,000000,65.0193,65.1663,64.7519,64.9292,1218380.1457073,0
+QSR.US,D,20190722,000000,65.0193,65.4455,64.6979,65.0193,1039344.8392313,0
+QSR.US,D,20190723,000000,65.276,65.8883,64.982,65.8374,1145260.4954691,0
+QSR.US,D,20190724,000000,65.758,66.2998,65.7041,66.1588,1642758.2790528,0
+QSR.US,D,20190725,000000,66.585,66.6006,65.6845,65.907,1218709.8307448,0
+QSR.US,D,20190726,000000,66.4771,67.26,66.3077,66.8955,2018683.9395587,0
+QSR.US,D,20190729,000000,66.3077,66.7338,65.9256,66.585,1915986.5400485,0
+QSR.US,D,20190730,000000,66.4046,66.486,65.0918,65.3299,1881057.2779241,0
+QSR.US,D,20190731,000000,65.3397,65.9305,64.9331,65.5337,2090794.1207503,0
+QSR.US,D,20190801,000000,65.6346,66.0598,64.4756,64.7176,3216446.0117172,0
+QSR.US,D,20190802,000000,65.5973,69.1812,65.419,68.6639,6324414.4184536,0
+QSR.US,D,20190805,000000,68.6463,68.6463,67.2511,67.7831,2604336.2359237,0
+QSR.US,D,20190806,000000,68.0682,68.4827,66.9131,67.0728,2075441.8215302,0
+QSR.US,D,20190807,000000,66.7612,69.5877,66.679,69.3654,2420884.374782,0
+QSR.US,D,20190808,000000,69.4045,69.4045,67.4451,68.0858,3696288.8043022,0
+QSR.US,D,20190809,000000,65.3563,66.7035,64.5568,66.0774,13037903.112436,0
+QSR.US,D,20190812,000000,66.2097,66.7799,65.7727,66.3615,2667739.8741762,0
+QSR.US,D,20190813,000000,66.6457,67.1816,66.1588,66.6554,1807184.3535138,0
+QSR.US,D,20190814,000000,66.1039,66.585,65.5876,65.6845,1742420.1265465,0
+QSR.US,D,20190815,000000,65.7208,66.5585,65.3112,65.4259,1749583.3760595,0
+QSR.US,D,20190816,000000,65.8472,66.3439,65.1183,66.2646,2253049.1733085,0
+QSR.US,D,20190819,000000,66.6917,67.0375,66.0941,66.6006,2146581.3201503,0
+QSR.US,D,20190820,000000,66.585,67.5793,66.2901,67.0983,1455547.191927,0
+QSR.US,D,20190821,000000,67.5519,67.8007,66.6829,66.8955,1987238.3153067,0
+QSR.US,D,20190822,000000,67.0199,67.8811,67.0199,67.0816,2238896.1927231,0
+QSR.US,D,20190823,000000,67.0473,68.0858,66.1293,67.0473,3396982.7630542,0
+QSR.US,D,20190826,000000,67.6764,68.5669,67.5333,68.4424,2997844.4179619,0
+QSR.US,D,20190827,000000,69.0743,69.5779,68.513,68.6561,2575630.1616422,0
+QSR.US,D,20190828,000000,68.6463,69.1537,68.3455,68.9608,1551258.9431516,0
+QSR.US,D,20190829,000000,69.3487,70.0434,69.2174,69.7856,2065778.8857735,0
+QSR.US,D,20190830,000000,70.5244,70.6566,69.4133,69.7583,1869092.6710857,0
+QSR.US,D,20190903,000000,69.9277,70.5675,68.0858,68.1034,6129886.9773082,0
+QSR.US,D,20190904,000000,67.1081,67.1864,66.1293,66.6652,10510744.816871,0
+QSR.US,D,20190905,000000,66.9308,67.0561,65.5876,66.725,4755070.7709884,0
+QSR.US,D,20190906,000000,67.0894,67.4823,66.725,67.1816,7245005.2782245,0
+QSR.US,D,20190909,000000,67.7498,67.7498,66.4987,66.585,5564266.8745802,0
+QSR.US,D,20190910,000000,66.0852,66.2371,63.828,63.8465,4180750.2495015,0
+QSR.US,D,20190911,000000,63.8465,64.8489,63.5067,64.165,2050515.3871672,0
+QSR.US,D,20190912,000000,64.2531,65.419,64.2531,65.1957,2534330.7313488,0
+QSR.US,D,20190913,000000,65.3397,65.5601,64.504,64.5657,1388458.8385502,0
+QSR.US,D,20190916,000000,64.5373,64.8086,63.8926,64.0004,2519493.8839674,0
+QSR.US,D,20190917,000000,64.6264,66.2224,64.6264,66.2127,2633019.8548775,0
+QSR.US,D,20190918,000000,66.4086,66.4272,64.9066,65.6572,1807516.0799447,0
+QSR.US,D,20190919,000000,65.6836,66.4467,65.3358,66.1686,1686760.5142352,0
+QSR.US,D,20190920,000000,66.2577,66.8043,64.8606,64.9948,2030442.3656617,0
+QSR.US,D,20190923,000000,64.9497,65.6836,64.9321,64.9674,1494458.1919183,0
+QSR.US,D,20190924,000000,65.2378,65.6522,64.7342,64.8606,2366976.2780257,0
+QSR.US,D,20190925,000000,64.888,65.2094,63.9475,64.1268,2013451.8482215,0
+QSR.US,D,20190926,000000,63.9838,64.6107,63.4694,63.6614,2295082.4845367,0
+QSR.US,D,20190927,000000,63.9211,64.4491,62.3016,62.6053,2435971.2928575,0
+QSR.US,D,20190930,000000,63.1324,63.7936,62.8287,63.6967,2140468.3675521,0
+QSR.US,D,20191001,000000,63.8593,64.2424,63.1069,63.4283,1983929.2165719,0
+QSR.US,D,20191002,000000,63.4468,63.4468,62.4691,63.2734,2567247.1795603,0
+QSR.US,D,20191003,000000,63.2136,64.1807,63.1461,63.967,2097810.3899372,0
+QSR.US,D,20191004,000000,64.0181,64.3776,63.5791,64.117,1485577.1098416,0
+QSR.US,D,20191007,000000,63.9573,64.4129,63.3028,63.3116,1107732.5395202,0
+QSR.US,D,20191008,000000,62.953,63.5076,62.6493,62.864,1476258.1488763,0
+QSR.US,D,20191009,000000,62.8914,63.9838,62.8914,63.7329,1017947.9740925,0
+QSR.US,D,20191010,000000,63.6075,64.405,63.49,63.7505,1331478.4446958,0
+QSR.US,D,20191011,000000,64.1621,64.645,63.5546,63.5879,1408320.5758365,0
+QSR.US,D,20191014,000000,63.4987,63.6262,62.7561,62.8002,1221273.8208811,0
+QSR.US,D,20191015,000000,62.9002,63.2587,62.0126,62.1114,1723581.1273638,0
+QSR.US,D,20191016,000000,62.0772,62.426,61.6295,62.4093,1647846.4521538,0
+QSR.US,D,20191017,000000,62.5416,62.5504,61.799,62.1487,1334159.8149538,0
+QSR.US,D,20191018,000000,62.2271,62.5073,61.7892,61.8871,1195953.3975878,0
+QSR.US,D,20191021,000000,62.1575,62.2271,61.6098,62.0929,1221290.1520285,0
+QSR.US,D,20191022,000000,61.7177,61.9949,60.3206,60.4469,2353724.5726356,0
+QSR.US,D,20191023,000000,60.492,60.8506,59.8268,60.7947,1842465.7560032,0
+QSR.US,D,20191024,000000,61.073,62.1114,60.9408,61.7363,2378630.5930644,0
+QSR.US,D,20191025,000000,61.8686,62.5504,60.7594,61.2876,3403480.5183122,0
+QSR.US,D,20191028,000000,59.9267,61.0994,58.6991,58.9715,5688424.4224251,0
+QSR.US,D,20191029,000000,59.0323,59.0518,57.7155,58.075,4126510.4263144,0
+QSR.US,D,20191030,000000,58.1093,58.7276,57.3295,58.6472,2589889.2946856,0
+QSR.US,D,20191031,000000,59.1576,59.5221,58.3052,58.5933,1981687.766596,0
+QSR.US,D,20191101,000000,58.8166,59.1292,58.0103,58.3866,1763266.8361582,0
+QSR.US,D,20191104,000000,58.3052,58.6658,58.0466,58.0652,2496389.3932323,0
+QSR.US,D,20191105,000000,58.0554,58.7981,57.3667,58.7726,2563047.0125973,0
+QSR.US,D,20191106,000000,58.9715,59.4251,58.558,58.9333,1904167.8928396,0
+QSR.US,D,20191107,000000,58.994,59.4074,58.7638,59.3457,1467289.2868826,0
+QSR.US,D,20191108,000000,59.4153,59.9806,59.2292,59.578,1293582.0172345,0
+QSR.US,D,20191111,000000,59.5427,60.6527,59.48,60.4381,2330859.9456273,0
+QSR.US,D,20191112,000000,60.6527,61.2161,59.7484,60.1345,1440502.1224166,0
+QSR.US,D,20191113,000000,60.1599,61.0103,60.1599,60.687,1682531.7677643,0
+QSR.US,D,20191114,000000,60.7066,61.2444,59.7857,60.25,1562131.4045101,0
+QSR.US,D,20191115,000000,60.59,60.59,59.1115,59.5241,2817277.0457236,0
+QSR.US,D,20191118,000000,59.5701,60.0267,59.1115,59.1488,2792824.2146342,0
+QSR.US,D,20191119,000000,59.1028,59.3908,58.8794,58.9146,1768996.0067934,0
+QSR.US,D,20191120,000000,58.9146,59.237,58.3337,59.094,3122267.3469515,0
+QSR.US,D,20191121,000000,59.3085,59.3457,58.4601,58.6099,2229738.5018379,0
+QSR.US,D,20191122,000000,58.6991,58.6991,57.9937,58.0103,2330667.0339491,0
+QSR.US,D,20191125,000000,58.0103,58.8353,58.0103,58.3052,2331240.6655003,0
+QSR.US,D,20191126,000000,58.3964,58.5835,58.0103,58.3435,3396733.7130569,0
+QSR.US,D,20191127,000000,58.4228,59.4535,58.2886,59.3457,1592465.4900445,0
+QSR.US,D,20191129,000000,58.9872,59.1028,58.6991,58.7638,522500.77019996,0
+QSR.US,D,20191202,000000,58.7472,58.994,58.4758,58.6913,1436381.569797,0
+QSR.US,D,20191203,000000,58.5747,59.0028,58.2886,58.513,1509841.1120397,0
+QSR.US,D,20191204,000000,58.7276,59.0323,58.0907,58.7089,1834467.576581,0
+QSR.US,D,20191205,000000,58.7638,59.5241,58.2533,59.3731,1756220.9667669,0
+QSR.US,D,20191206,000000,59.4535,59.4623,58.8441,58.9715,1888791.0968983,0
+QSR.US,D,20191209,000000,59.0323,59.5956,58.8539,59.0782,4943682.2540007,0
+QSR.US,D,20191210,000000,59.3174,60.2334,59.3174,60.1345,5696151.0965224,0
+QSR.US,D,20191211,000000,60.2598,60.2598,59.3536,59.3536,1863511.5014736,0
+QSR.US,D,20191212,000000,59.1028,59.8729,58.9235,59.48,2067426.290264,0
+QSR.US,D,20191213,000000,59.4888,59.911,59.3095,59.6132,1370753.8334127,0
+QSR.US,D,20191216,000000,59.8219,60.0561,59.1919,59.2536,2014760.3814042,0
+QSR.US,D,20191217,000000,59.2977,59.3438,58.6746,58.7824,1897496.6191408,0
+QSR.US,D,20191218,000000,58.8579,59.1821,58.3043,58.4856,1720422.0710453,0
+QSR.US,D,20191219,000000,58.5306,59.187,58.4513,58.6492,1822061.0080669,0
+QSR.US,D,20191220,000000,58.8284,59.0273,58.3425,58.5139,2980154.723275,0
+QSR.US,D,20191223,000000,58.75,58.9186,57.9996,58.0084,1343055.1867844,0
+QSR.US,D,20191224,000000,57.8369,58.1975,57.6126,58.0084,1079966.5269091,0
+QSR.US,D,20191226,000000,58.126,58.1887,57.8546,58.0359,1815039.6353966,0
+QSR.US,D,20191227,000000,58.1063,58.4317,57.98,58.2053,2000082.7627096,0
+QSR.US,D,20191230,000000,58.3132,58.3132,57.2775,57.7194,2941526.4562725,0
+QSR.US,D,20191231,000000,57.7116,58.0975,57.5215,57.5283,5429673.7235688,0
+QSR.US,D,20200102,000000,57.5578,58.6021,57.5382,58.3689,9356180.6708867,0
+QSR.US,D,20200103,000000,58.0721,58.6835,57.7292,58.1348,3110831.4610089,0
+QSR.US,D,20200106,000000,57.9898,58.1063,56.8082,56.9347,2999881.7285957,0
+QSR.US,D,20200107,000000,56.8347,57.9271,56.8347,57.1884,3429927.7907737,0
+QSR.US,D,20200108,000000,56.6741,56.8082,56.0225,56.3037,5341606.9907045,0
+QSR.US,D,20200109,000000,56.7906,57.4147,56.2224,56.6741,3454207.1034224,0
+QSR.US,D,20200110,000000,56.9161,56.9161,56.3037,56.3674,2249681.8948611,0
+QSR.US,D,20200113,000000,55.9334,56.7182,55.7365,56.6643,3863008.3842714,0
+QSR.US,D,20200114,000000,56.727,57.1884,56.2988,56.627,2278976.9111444,0
+QSR.US,D,20200115,000000,56.772,57.1061,56.5271,56.5917,4166446.2058029,0
+QSR.US,D,20200116,000000,56.5555,57.4147,56.3762,56.9885,3894784.7142575,0
+QSR.US,D,20200117,000000,57.0797,57.9898,56.8621,57.8546,2680391.4099007,0
+QSR.US,D,20200121,000000,58.7569,59.3889,58.414,58.9088,2581651.2515365,0
+QSR.US,D,20200122,000000,59.2067,59.3056,58.6835,58.7569,2246093.1252276,0
+QSR.US,D,20200123,000000,58.5943,58.9372,58.4228,58.8912,1563877.8165815,0
+QSR.US,D,20200124,000000,58.9832,59.0361,57.7645,57.9535,2679650.3840891,0
+QSR.US,D,20200127,000000,57.0336,57.6028,56.9532,57.3481,1769554.327894,0
+QSR.US,D,20200128,000000,57.4206,57.737,56.5555,56.6456,2585172.6551872,0
+QSR.US,D,20200129,000000,56.6995,57.5382,56.483,56.6741,2893767.0364992,0
+QSR.US,D,20200130,000000,56.483,56.5368,55.8442,55.952,1495148.1828944,0
+QSR.US,D,20200131,000000,55.8442,56.1587,54.8331,55.0408,2489328.2133901,0
+QSR.US,D,20200203,000000,55.1477,55.3788,54.6509,54.8155,2670193.6290679,0
+QSR.US,D,20200204,000000,55.0683,55.7531,54.8861,55.6521,2861853.9331539,0
+QSR.US,D,20200205,000000,55.9334,56.9249,55.5454,56.9249,2769061.3745209,0
+QSR.US,D,20200206,000000,56.9435,57.2864,56.3488,56.9718,2821630.3171932,0
+QSR.US,D,20200207,000000,56.8181,57.6831,56.5653,57.6126,3200951.8356544,0
+QSR.US,D,20200210,000000,58.8755,59.6955,57.305,59.1919,6431605.9455795,0
+QSR.US,D,20200211,000000,59.3614,59.9924,59.0548,59.913,2365411.5499689,0
+QSR.US,D,20200212,000000,60.0904,60.1373,59.479,59.7396,2031038.4525405,0
+QSR.US,D,20200213,000000,59.6132,60.1776,59.5417,59.9032,2746968.3942257,0
+QSR.US,D,20200214,000000,59.8581,60.7428,59.8581,60.6596,1599530.7526734,0
+QSR.US,D,20200218,000000,60.6596,60.7291,59.5231,59.6778,1547282.3087681,0
+QSR.US,D,20200219,000000,59.6778,59.9924,59.4427,59.4702,1629658.6574723,0
+QSR.US,D,20200220,000000,59.4702,60.0208,59.3154,59.8219,1493280.3079146,0
+QSR.US,D,20200221,000000,59.6397,59.7219,58.9989,59.4232,1684106.7027884,0
+QSR.US,D,20200224,000000,58.1162,58.8755,57.9006,58.0173,2920714.4503488,0
+QSR.US,D,20200225,000000,58.1975,58.8481,56.2939,56.7808,3363377.3445632,0
+QSR.US,D,20200226,000000,56.6741,57.3961,55.2015,55.6188,4056169.1125217,0
+QSR.US,D,20200227,000000,54.5902,55.0683,53.2979,54.2091,3823539.0631795,0
+QSR.US,D,20200228,000000,52.9295,53.6339,51.4688,52.7757,6787597.3993326,0
+QSR.US,D,20200302,000000,52.9462,53.6506,51.8234,53.5968,3169548.0599675,0
+QSR.US,D,20200303,000000,53.587,54.0102,51.071,51.5217,3664408.3632517,0
+QSR.US,D,20200304,000000,51.9655,52.423,51.1954,51.7666,2236627.1839359,0
+QSR.US,D,20200305,000000,50.8623,50.8623,48.2837,48.5002,4620208.1560454,0
+QSR.US,D,20200306,000000,47.3069,49.816,46.9846,49.6435,3827478.9524813,0
+QSR.US,D,20200309,000000,46.8847,48.3826,46.4614,47.1375,4689310.3440317,0
+QSR.US,D,20200310,000000,48.121,48.7069,46.2077,47.4244,2868446.613206,0
+QSR.US,D,20200311,000000,46.4702,46.4702,42.7002,43.1226,4726230.9854378,0
+QSR.US,D,20200312,000000,38.9371,40.2167,37.9447,38.5482,4628258.3909998,0
+QSR.US,D,20200313,000000,40.7231,41.8087,37.7262,41.6725,5162410.4141483,0
+QSR.US,D,20200316,000000,36.7944,36.8768,31.8096,32.4768,6556214.6413704,0
+QSR.US,D,20200317,000000,32.997,33.0608,28.7529,29.8992,7780999.658935,0
+QSR.US,D,20200318,000000,27.9643,28.3845,22.9039,25.801,8255973.7282117,0
+QSR.US,D,20200319,000000,25.4228,30.0177,24.3481,27.3519,8849115.8970372,0
+QSR.US,D,20200320,000000,28.4286,31.3433,27.5723,29.2437,6711904.5726877,0
+QSR.US,D,20200323,000000,29.2056,31.8273,28.3121,29.6258,7612027.4013262,0
+QSR.US,D,20200324,000000,32.129,35.5336,31.6901,35.2798,6659915.3857469,0
+QSR.US,D,20200325,000000,36.2762,41.7264,34.8957,40.0658,11222041.816188,0
+QSR.US,D,20200326,000000,40.3117,43.0245,38.5178,39.8463,7125573.5561484,0
+QSR.US,D,20200327,000000,37.4812,38.2651,35.8099,37.0129,3714027.4924312,0
+QSR.US,D,20200330,000000,36.5045,37.2138,35.1985,36.7759,2974170.3784623,0
+QSR.US,D,20200331,000000,36.7759,37.205,35.6168,36.5584,4153647.689752,0
+QSR.US,D,20200401,000000,34.8213,35.8912,33.2312,33.3252,4457526.4522624,0
+QSR.US,D,20200402,000000,33.097,33.9053,31.5167,31.7901,6176197.0077527,0
+QSR.US,D,20200403,000000,30.9965,31.5167,30.1372,30.3852,8043599.405086,0
+QSR.US,D,20200406,000000,32.8775,34.8409,32.1006,34.5118,8881206.60161,0
+QSR.US,D,20200407,000000,37.9467,39.234,35.3063,35.9009,8230191.9500054,0
+QSR.US,D,20200408,000000,36.1096,38.9822,35.5336,38.2847,7583942.9313413,0
+QSR.US,D,20200409,000000,39.6533,41.8273,39.0429,40.0932,8115733.062302,0
+QSR.US,D,20200413,000000,39.8992,39.9463,37.5342,38.2847,5275075.9377316,0
+QSR.US,D,20200414,000000,39.2624,40.102,38.4385,38.9421,4148010.3818208,0
+QSR.US,D,20200415,000000,36.9777,38.3473,36.6946,38.0564,5074890.7747207,0
+QSR.US,D,20200416,000000,38.0652,39.1145,37.4528,38.8421,3525889.6126923,0
+QSR.US,D,20200417,000000,40.9406,42.0556,40.3382,41.9919,5674000.9572115,0
+QSR.US,D,20200420,000000,40.9877,41.4442,40.0325,40.2558,3667374.5078919,0
+QSR.US,D,20200421,000000,38.9597,39.7278,38.3649,38.6951,3234507.2400066,0
+QSR.US,D,20200422,000000,39.908,41.6078,39.2624,41.3247,5110999.9622422,0
+QSR.US,D,20200423,000000,41.5707,42.9873,41.0249,42.1751,7451168.6618678,0
+QSR.US,D,20200424,000000,42.4582,42.9598,41.9096,42.7306,4527770.7998675,0
+QSR.US,D,20200427,000000,43.3145,44.3236,43.0147,43.6907,6257023.9388506,0
+QSR.US,D,20200428,000000,44.7498,45.4846,43.5262,45.1975,4115817.6075769,0
+QSR.US,D,20200429,000000,46.8229,47.6351,46.5124,46.677,4555963.4637037,0
+QSR.US,D,20200430,000000,45.6903,46.2743,44.5862,45.0221,5499825.1877733,0
+QSR.US,D,20200501,000000,43.1803,44.5862,42.1928,44.1287,7577330.8580518,0
+QSR.US,D,20200504,000000,43.3714,45.0055,42.3584,44.741,7298816.4087932,0
+QSR.US,D,20200505,000000,46.4938,46.9513,44.7224,44.7322,3367252.9299723,0
+QSR.US,D,20200506,000000,45.1065,45.417,44.3844,44.6773,3605326.3548708,0
+QSR.US,D,20200507,000000,45.8452,46.53,45.5542,46.001,3965608.8175941,0
+QSR.US,D,20200508,000000,46.3399,47.3568,45.7727,47.1894,2423597.3866381,0
+QSR.US,D,20200511,000000,46.6319,48.2102,46.385,48.03,2684509.9211269,0
+QSR.US,D,20200512,000000,48.4659,49.7357,47.59,47.6724,3377605.8567052,0
+QSR.US,D,20200513,000000,47.4891,47.5166,44.9419,45.6277,4356259.0488433,0
+QSR.US,D,20200514,000000,44.7695,46.6584,43.9181,46.5848,2313646.9163042,0
+QSR.US,D,20200515,000000,46.5682,47.3715,46.1009,46.9601,3052674.2038475,0
+QSR.US,D,20200518,000000,49.0713,49.3888,47.6263,47.8105,2658023.8621906,0
+QSR.US,D,20200519,000000,47.9006,48.4561,46.9042,47.8105,3321607.3730862,0
+QSR.US,D,20200520,000000,48.6315,48.8049,47.5254,48.0104,2941792.8581138,0
+QSR.US,D,20200521,000000,47.7439,48.942,47.0512,48.7138,1809772.8403712,0
+QSR.US,D,20200522,000000,48.9137,49.0518,47.5088,48.4208,2059109.6534682,0
+QSR.US,D,20200526,000000,50.1853,51.1699,49.573,49.6259,3480150.1517088,0
+QSR.US,D,20200527,000000,50.9044,51.3884,49.5916,50.685,3026480.0641702,0
+QSR.US,D,20200528,000000,51.1239,51.1337,49.4388,49.5436,3261496.5024212,0
+QSR.US,D,20200529,000000,49.573,50.2373,49.0616,49.8267,2199748.3910949,0
+QSR.US,D,20200601,000000,49.9825,51.1611,49.6073,50.978,7590068.1323,0
+QSR.US,D,20200602,000000,51.4806,52.2761,51.2699,52.1369,5842986.4838776,0
+QSR.US,D,20200603,000000,52.7963,54.549,52.7963,53.4713,6266949.1936619,0
+QSR.US,D,20200604,000000,53.3626,54.503,52.7689,52.7777,6471392.7033483,0
+QSR.US,D,20200605,000000,54.4951,55.2515,54.0092,54.2482,2751884.0695827,0
+QSR.US,D,20200608,000000,55.371,55.6453,54.0483,54.549,2918077.990746,0
+QSR.US,D,20200609,000000,53.4811,55.0056,53.1059,54.3011,3359709.981283,0
+QSR.US,D,20200610,000000,54.2933,54.3197,52.1566,52.6219,2736235.7683166,0
+QSR.US,D,20200611,000000,49.8179,51.7901,49.4534,50.4313,2539718.9892826,0
+QSR.US,D,20200612,000000,52.0566,52.2222,49.5632,50.9231,1676695.4239747,0
+QSR.US,D,20200615,000000,49.3153,51.746,48.8598,51.3433,2026903.610167,0
+QSR.US,D,20200616,000000,52.9462,53.4998,51.2424,51.4453,1869368.2591975,0
+QSR.US,D,20200617,000000,51.8322,52.3202,51.1121,51.8028,1535111.5211942,0
+QSR.US,D,20200618,000000,51.6206,51.8322,51.0769,51.6294,1305107.7244876,0
+QSR.US,D,20200619,000000,52.2192,52.5229,49.7817,49.9335,2309266.0860235,0
+QSR.US,D,20200622,000000,49.8777,50.8182,49.7298,50.7898,1334282.2985591,0
+QSR.US,D,20200623,000000,51.3718,51.3934,50.2931,50.7623,1507189.3419862,0
+QSR.US,D,20200624,000000,50.2657,50.3195,48.6874,50.1647,1975997.3824358,0
+QSR.US,D,20200625,000000,49.6563,50.3568,48.9382,49.5936,1499791.3322297,0
+QSR.US,D,20200626,000000,49.2605,49.4544,48.0887,48.5139,1832649.7157399,0
+QSR.US,D,20200629,000000,48.7353,51.0582,48.5139,50.9289,2961184.0542168,0
+QSR.US,D,20200630,000000,50.7271,51.2523,49.7954,50.3568,2212094.738503,0
+QSR.US,D,20200701,000000,50.4381,51.1023,49.8865,50.3862,1516615.4761062,0
+QSR.US,D,20200702,000000,50.6066,51.2042,50.0344,50.1549,1580483.5313619,0
+QSR.US,D,20200706,000000,51.1219,52.3202,50.7369,52.1075,2532003.5428492,0
+QSR.US,D,20200707,000000,51.6011,51.6206,50.3117,50.3283,1389777.5786999,0
+QSR.US,D,20200708,000000,50.2363,51.1602,50.0815,50.635,921544.19049824,0
+QSR.US,D,20200709,000000,50.8084,50.9387,49.4544,50.1647,1425916.366426,0
+QSR.US,D,20200710,000000,50.4381,50.7898,49.7768,50.7447,952869.37253838,0
+QSR.US,D,20200713,000000,50.9191,52.0193,49.9522,49.9796,1601261.8542941,0
+QSR.US,D,20200714,000000,49.6004,51.3806,49.4075,51.2523,1558303.7918463,0
+QSR.US,D,20200715,000000,52.3564,53.6104,52.0399,53.6104,2415037.8240253,0
+QSR.US,D,20200716,000000,52.9932,53.6104,52.8453,53.345,1324687.7494819,0
+QSR.US,D,20200717,000000,53.4821,53.5369,52.7914,53.1137,1303269.4497123,0
+QSR.US,D,20200720,000000,52.9374,53.2244,52.0243,52.5229,1321556.2519746,0
+QSR.US,D,20200721,000000,53.1137,53.6301,52.4309,52.4956,1235451.2981877,0
+QSR.US,D,20200722,000000,52.421,53.7173,52.228,53.2244,1207340.2900883,0
+QSR.US,D,20200723,000000,52.9746,53.2147,51.9978,52.5317,1248799.9697653,0
+QSR.US,D,20200724,000000,52.1448,52.7728,51.8519,52.4044,908203.68449418,0
+QSR.US,D,20200727,000000,52.2653,52.5053,51.8322,52.0732,2028795.981868,0
+QSR.US,D,20200728,000000,51.6765,51.9234,50.9191,51.2238,2643140.0627604,0
+QSR.US,D,20200729,000000,51.648,52.7728,51.3433,52.4309,1540713.1047405,0
+QSR.US,D,20200730,000000,51.556,53.0481,51.1954,52.8639,1667247.8552238,0
+QSR.US,D,20200731,000000,52.6817,52.6817,51.3718,52.0997,1232770.9486263,0
+QSR.US,D,20200803,000000,52.2839,52.2839,51.3982,51.9714,1118373.3027255,0
+QSR.US,D,20200804,000000,52.2653,53.6839,52.2653,53.3538,1735078.255109,0
+QSR.US,D,20200805,000000,53.4635,54.0886,53.0569,53.2244,1795479.0036396,0
+QSR.US,D,20200806,000000,52.2751,52.4956,50.8555,50.8829,3490802.1425779,0
+QSR.US,D,20200807,000000,50.4381,50.6066,49.4446,49.526,3251466.1158488,0
+QSR.US,D,20200810,000000,49.7572,51.2787,49.3046,50.4861,2232821.0059031,0
+QSR.US,D,20200811,000000,51.3248,52.4132,51.0935,51.1514,2019236.1364789,0
+QSR.US,D,20200812,000000,51.3345,51.9038,50.0727,50.0981,1272413.7881589,0
+QSR.US,D,20200813,000000,50.0893,50.9838,49.9522,50.0981,1826665.3709272,0
+QSR.US,D,20200814,000000,50.0442,50.3862,49.3046,50.1647,1335965.4274344,0
+QSR.US,D,20200817,000000,50.5155,50.541,49.6661,50.1354,2470708.6640003,0
+QSR.US,D,20200818,000000,50.2657,50.6262,49.8317,50.6164,1423725.9512856,0
+QSR.US,D,20200819,000000,50.6262,50.6977,49.9061,50.1912,1622239.2130849,0
+QSR.US,D,20200820,000000,49.9335,50.9289,49.6808,50.2755,2149498.4713485,0
+QSR.US,D,20200821,000000,50.201,50.3812,49.5554,49.5936,2636977.0960234,0
+QSR.US,D,20200824,000000,49.813,50.302,49.2703,50.1912,2194499.9686103,0
+QSR.US,D,20200825,000000,50.4479,50.587,49.6376,50.0344,2328956.3462626,0
+QSR.US,D,20200826,000000,49.9139,50.3371,49.4446,50.2363,1780590.100726,0
+QSR.US,D,20200827,000000,50.4959,51.4453,50.1735,50.2461,1134136.9427199,0
+QSR.US,D,20200828,000000,50.4577,51.3248,50.2196,51.0769,1613346.9033445,0
+QSR.US,D,20200831,000000,51.4355,51.4355,49.8963,49.9061,1429008.0567616,0
+QSR.US,D,20200901,000000,49.9061,50.7898,49.8052,50.6262,1427565.8123099,0
+QSR.US,D,20200902,000000,50.9662,52.8551,50.9387,52.7258,2734971.1250924,0
+QSR.US,D,20200903,000000,52.81,53.0844,51.5187,52.1918,2873058.1209433,0
+QSR.US,D,20200904,000000,52.33,52.8825,51.0396,51.6833,2323867.1524649,0
+QSR.US,D,20200908,000000,51.0211,52.6718,50.7898,51.4355,2098768.8241481,0
+QSR.US,D,20200909,000000,51.5089,51.7588,50.6977,51.4453,2537000.873943,0
+QSR.US,D,20200910,000000,51.3531,52.3946,50.7174,50.7369,2453459.9102924,0
+QSR.US,D,20200911,000000,51.1121,51.214,49.2605,50.2461,2226950.979122,0
+QSR.US,D,20200914,000000,50.6977,52.2095,50.6066,52.0634,2357510.3367342,0
+QSR.US,D,20200915,000000,52.2653,53.7594,52.2232,53.6575,2526330.5105331,0
+QSR.US,D,20200916,000000,53.9053,53.925,51.894,51.9331,1960846.1604676,0
+QSR.US,D,20200917,000000,51.1699,52.0644,50.5204,51.9331,1404154.0918649,0
+QSR.US,D,20200918,000000,51.8685,52.3338,51.7098,52.0066,2203565.7967915,0
+QSR.US,D,20200921,000000,51.0592,51.0847,49.8493,50.8074,2214286.1743401,0
+QSR.US,D,20200922,000000,51.0123,51.4688,50.297,51.3287,1341323.0644669,0
+QSR.US,D,20200923,000000,51.3747,52.2173,50.9936,51.2719,2277616.3224295,0
+QSR.US,D,20200924,000000,50.8908,52.2398,50.4724,52.083,2581470.5882188,0
+QSR.US,D,20200925,000000,51.8116,53.2077,51.7294,52.6963,2167945.5229943,0
+QSR.US,D,20200928,000000,53.247,54.0072,53.247,53.8769,1905609.1165945,0
+QSR.US,D,20200929,000000,53.9152,53.9152,53.0373,53.3753,2335652.1166823,0
+QSR.US,D,20200930,000000,53.4595,53.9621,53.151,53.5056,2543354.7109648,0
+QSR.US,D,20201001,000000,53.8035,54.0817,53.1353,53.729,3224657.5167518,0
+QSR.US,D,20201002,000000,52.4093,53.4126,52.4093,53.3665,1905468.2604485,0
+QSR.US,D,20201005,000000,53.8857,54.0651,53.3195,53.7476,1222355.759394,0
+QSR.US,D,20201006,000000,53.9621,54.8635,53.3488,53.5527,1159310.3856868,0
+QSR.US,D,20201007,000000,54.0553,54.3041,53.6271,54.0553,767145.44051952,0
+QSR.US,D,20201008,000000,54.6313,55.9706,54.1483,55.7844,1391783.2477357,0
+QSR.US,D,20201009,000000,56.0088,56.2038,55.4053,55.4484,786257.98642051,0
+QSR.US,D,20201012,000000,55.711,55.7844,55.031,55.3103,667554.02109887,0
+QSR.US,D,20201013,000000,55.1721,55.274,54.4745,54.939,970460.05964426,0
+QSR.US,D,20201014,000000,55.0781,56.3537,54.7518,55.3201,2551559.0711225,0
+QSR.US,D,20201015,000000,54.3981,54.6882,53.6271,54.6038,1631148.8746694,0
+QSR.US,D,20201016,000000,54.9292,55.1251,53.4214,53.4782,1678508.1813322,0
+QSR.US,D,20201019,000000,53.7015,53.9533,52.1859,52.324,1645806.0794298,0
+QSR.US,D,20201020,000000,52.7248,53.148,52.2682,52.7424,1631531.6359358,0
+QSR.US,D,20201021,000000,52.567,52.7806,51.9136,52.52,1174256.4476162,0
+QSR.US,D,20201022,000000,52.4553,53.3097,52.1566,53.1059,1356767.226391,0
+QSR.US,D,20201023,000000,53.4782,53.5008,52.2085,52.8266,1246126.765081,0
+QSR.US,D,20201026,000000,52.472,52.472,50.8545,51.552,2588585.8649865,0
+QSR.US,D,20201027,000000,51.1699,51.7,49.4153,49.6925,3820262.6267393,0
+QSR.US,D,20201028,000000,48.6766,49.1968,47.5988,49.0302,3149330.0995292,0
+QSR.US,D,20201029,000000,48.7696,49.8865,48.5835,49.3281,2277585.7015282,0
+QSR.US,D,20201030,000000,48.8813,49.4025,48.0545,48.3797,2286540.273768,0
+QSR.US,D,20201102,000000,48.7882,49.0028,47.5577,48.1563,2290973.159581,0
+QSR.US,D,20201103,000000,48.3983,50.4126,48.3983,50.2392,1825820.2340511,0
+QSR.US,D,20201104,000000,50.2686,50.7888,49.6445,50.1569,2206327.8020897,0
+QSR.US,D,20201105,000000,51.0592,51.0592,49.7376,50.2872,2029106.2736679,0
+QSR.US,D,20201106,000000,50.4087,50.4724,49.5612,50.0737,1794522.6108221,0
+QSR.US,D,20201109,000000,53.7201,56.0558,52.9942,54.0366,4339289.9660341,0
+QSR.US,D,20201110,000000,54.0268,54.596,53.4312,54.3619,1856844.3105617,0
+QSR.US,D,20201111,000000,54.5274,54.5274,53.2175,53.4126,1998920.1891565,0
+QSR.US,D,20201112,000000,53.1696,53.6085,52.2781,52.8443,1764502.8998745,0
+QSR.US,D,20201113,000000,53.3665,54.3237,53.0334,54.0651,1256182.6690712,0
+QSR.US,D,20201116,000000,54.8458,55.8227,54.3815,55.7491,2342572.4403784,0
+QSR.US,D,20201117,000000,55.7844,55.9794,54.5765,55.3299,2849332.0259116,0
+QSR.US,D,20201118,000000,55.3563,55.4875,54.7243,54.8919,1263831.7702184,0
+QSR.US,D,20201119,000000,54.6685,55.4318,54.4354,55.3661,1523863.4434462,0
+QSR.US,D,20201120,000000,55.4582,55.6267,54.8458,54.8723,1930301.8114109,0
+QSR.US,D,20201123,000000,55.4229,55.7208,54.3139,55.031,1877747.1584926,0
+QSR.US,D,20201124,000000,55.5072,56.4477,55.4141,55.9049,1887273.3208901,0
+QSR.US,D,20201125,000000,55.6385,55.6962,54.6127,55.1525,991630.33011328,0
+QSR.US,D,20201127,000000,55.1721,55.4229,54.212,54.3981,992041.67088755,0
+QSR.US,D,20201130,000000,53.9621,54.2217,52.8776,52.9942,2475269.1369021,0
+QSR.US,D,20201201,000000,53.3097,53.6457,52.3142,53.3753,2081452.7044573,0
+QSR.US,D,20201202,000000,53.3292,54.1924,52.9844,54.1385,1380295.3062609,0
+QSR.US,D,20201203,000000,54.2796,54.9938,53.8769,54.7243,1495669.7589134,0
+QSR.US,D,20201204,000000,55.2084,56.3439,54.9938,56.287,1713944.7297215,0
+QSR.US,D,20201207,000000,56.1852,56.5937,55.3857,55.8031,1229740.5000933,0
+QSR.US,D,20201208,000000,55.8031,56.0264,55.0605,55.8227,893021.84162468,0
+QSR.US,D,20201209,000000,55.9706,57.2354,55.7491,57.0512,1586591.3804765,0
+QSR.US,D,20201210,000000,56.6407,57.4313,56.3155,57.3373,1060074.1687214,0
+QSR.US,D,20201211,000000,57.0121,57.2452,56.1577,56.3439,908799.77137302,0
+QSR.US,D,20201214,000000,57.0414,58.1309,56.9856,57.0219,1665152.3648775,0
+QSR.US,D,20201215,000000,57.2648,58.3543,56.7622,58.3445,1665794.3831083,0
+QSR.US,D,20201216,000000,58.3543,58.7452,57.5803,57.6831,3541271.5121171,0
+QSR.US,D,20201217,000000,58.7158,58.7158,56.7525,57.8046,2569732.57605,0
+QSR.US,D,20201218,000000,57.9261,58.32,57.11,58.124,3241823.5940263,0
+QSR.US,D,20201221,000000,56.6123,57.8595,55.9745,57.7567,1205532.6362143,0
+QSR.US,D,20201222,000000,57.3431,57.6057,56.5133,56.866,1229755.8105439,0
+QSR.US,D,20201223,000000,56.9787,57.3824,56.6789,57.0444,990280.96906222,0
+QSR.US,D,20201224,000000,57.205,57.2217,56.6789,56.9602,285580.7325842,0
+QSR.US,D,20201228,000000,57.5508,57.644,56.7533,56.819,782385.46310151,0
+QSR.US,D,20201229,000000,56.9602,57.6538,56.386,57.0444,1179293.5858818,0
+QSR.US,D,20201230,000000,57.1953,58.1416,57.0248,58.0113,1159600.2635526,0
+QSR.US,D,20201231,000000,57.7204,58.0201,57.3255,57.3343,900371.87863579,0
+QSR.US,D,20210104,000000,58.076,58.315,55.6551,55.7217,2636005.3927552,0
+QSR.US,D,20210105,000000,55.374,56.0304,54.8576,55.271,3335953.2653499,0
+QSR.US,D,20210106,000000,55.5258,57.0444,55.3446,56.6505,3428417.1596423,0
+QSR.US,D,20210107,000000,58.2073,59.7093,57.3343,59.5691,2728827.5515929,0
+QSR.US,D,20210108,000000,59.3898,60.2716,59.2017,60.1776,1669879.2113431,0
+QSR.US,D,20210111,000000,59.4565,60.0737,58.9685,59.3516,1299229.5321328,0
+QSR.US,D,20210112,000000,59.6426,59.6426,58.5728,58.7795,1368015.3041389,0
+QSR.US,D,20210113,000000,58.5169,59.5593,58.3581,59.2771,1540133.3490089,0
+QSR.US,D,20210114,000000,59.2488,60.6556,59.1645,60.2716,1530763.3532081,0
+QSR.US,D,20210115,000000,60.1961,60.2991,58.9108,59.0234,1421280.3619676,0
+QSR.US,D,20210119,000000,58.3856,59.0714,57.4108,57.9535,1726355.3810225,0
+QSR.US,D,20210120,000000,58.0947,58.32,57.4285,57.4852,1638147.7920122,0
+QSR.US,D,20210121,000000,57.5235,57.5832,56.4849,56.8475,1809332.9200891,0
+QSR.US,D,20210122,000000,56.5663,56.7994,56.3213,56.3694,998662.93044749,0
+QSR.US,D,20210125,000000,56.293,56.3213,55.0731,55.4131,1592912.5552037,0
+QSR.US,D,20210126,000000,55.6826,56.2743,54.9154,56.0127,1345381.3545872,0
+QSR.US,D,20210127,000000,55.3642,55.3985,53.0647,53.582,2053605.0361093,0
+QSR.US,D,20210128,000000,54.0132,55.4033,53.5448,54.9428,1892081.8230925,0
+QSR.US,D,20210129,000000,54.455,54.7087,53.3939,54.1355,1323908.957892,0
+QSR.US,D,20210201,000000,54.6048,55.5258,54.0033,55.4131,1529954.9614135,0
+QSR.US,D,20210202,000000,56.0216,57.1276,55.7834,56.8563,1111229.4464499,0
+QSR.US,D,20210203,000000,56.6025,57.448,56.3027,56.4438,1160198.3918249,0
+QSR.US,D,20210204,000000,56.7348,56.7348,55.8618,55.8706,1417698.7372111,0
+QSR.US,D,20210205,000000,56.4732,56.5711,55.8951,55.9275,1148971.7487079,0
+QSR.US,D,20210208,000000,56.4153,56.4153,55.609,56.1998,1355369.8925945,0
+QSR.US,D,20210209,000000,56.2832,56.7994,55.947,56.3782,1976400.5576364,0
+QSR.US,D,20210210,000000,56.4634,56.5378,55.6924,56.3694,1926522.1714926,0
+QSR.US,D,20210211,000000,55.2241,56.096,53.6291,55.4867,5445214.8516804,0
+QSR.US,D,20210212,000000,54.0797,55.4572,53.4037,55.4033,2741043.2498222,0
+QSR.US,D,20210216,000000,55.4768,56.2283,55.3093,55.6385,1755430.9475131,0
+QSR.US,D,20210217,000000,55.2329,55.9177,54.8674,55.7776,1798979.9933561,0
+QSR.US,D,20210218,000000,55.6924,57.1012,55.2417,56.8092,1393865.4690248,0
+QSR.US,D,20210219,000000,56.9787,57.4382,56.6123,57.205,1045991.6162089,0
+QSR.US,D,20210222,000000,57.1012,57.9261,56.725,57.0248,1336084.8489495,0
+QSR.US,D,20210223,000000,57.1855,57.2982,55.8247,56.1627,1306177.41464,0
+QSR.US,D,20210224,000000,56.3213,58.2631,56.05,58.1887,1161194.5918141,0
+QSR.US,D,20210225,000000,58.2631,58.9784,57.1659,57.6821,1919547.7508708,0
+QSR.US,D,20210226,000000,57.9359,57.9359,56.1715,56.2184,1962764.0495864,0
+QSR.US,D,20210301,000000,56.9503,57.7106,56.6358,57.5783,1039771.4904561,0
+QSR.US,D,20210302,000000,58.5728,59.5103,57.11,58.658,3569783.6540235,0
+QSR.US,D,20210303,000000,58.4425,60.7409,58.1514,59.8875,3255183.4932678,0
+QSR.US,D,20210304,000000,60.6194,60.6478,58.2455,58.7236,3630075.1880062,0
+QSR.US,D,20210305,000000,58.6011,58.9391,57.495,58.6109,2935853.4239565,0
+QSR.US,D,20210308,000000,58.753,61.6696,58.6109,60.9839,3917149.1998776,0
+QSR.US,D,20210309,000000,61.5765,61.5765,59.5299,60.1031,2016469.0276973,0
+QSR.US,D,20210310,000000,60.0463,60.9741,59.6906,60.1589,1542626.9110724,0
+QSR.US,D,20210311,000000,59.3713,60.3843,59.3713,59.8131,1215299.6830355,0
+QSR.US,D,20210312,000000,59.8679,60.0932,59.2869,59.5691,1615142.308858,0
+QSR.US,D,20210315,000000,59.8777,60.1776,59.3614,60.0463,1637564.9741906,0
+QSR.US,D,20210316,000000,60.1403,60.1403,59.1361,59.9904,1283314.8290253,0
+QSR.US,D,20210317,000000,59.2674,61.4345,59.2674,60.8261,1113390.2613857,0
+QSR.US,D,20210318,000000,60.9574,61.0122,59.7004,59.8777,760578.27788524,0
+QSR.US,D,20210319,000000,59.7357,61.3121,59.4741,60.7771,3892551.4298553,0
+QSR.US,D,20210322,000000,61.2033,61.2797,60.444,60.7027,3222865.1733286,0
+QSR.US,D,20210323,000000,60.9104,61.8949,60.5596,61.4962,1653338.8211521,0
+QSR.US,D,20210324,000000,61.6529,62.8267,61.5922,61.9616,1557023.8381716,0
+QSR.US,D,20210325,000000,61.8087,63.2196,61.3169,63.0392,1362219.7882176,0
+QSR.US,D,20210326,000000,63.1902,64.3158,62.7738,64.2493,1498255.1836807,0
+QSR.US,D,20210329,000000,63.9475,64.7803,62.8022,62.8492,2624265.339193,0
+QSR.US,D,20210330,000000,62.4162,62.7551,61.9793,62.0655,1254476.0641715,0
+QSR.US,D,20210331,000000,62.0164,62.5651,61.46,61.4874,1296657.3764228,0
+QSR.US,D,20210401,000000,61.6579,62.0086,61.0896,62.0086,1172885.6519343,0
+QSR.US,D,20210405,000000,62.5103,62.5376,61.5922,61.942,711565.44255173,0
+QSR.US,D,20210406,000000,62.0262,62.718,61.7529,62.3025,751753.33412769,0
+QSR.US,D,20210407,000000,62.3025,63.5213,62.0557,62.9628,1407923.5248162,0
+QSR.US,D,20210408,000000,63.1059,63.1344,62.283,62.8022,1126875.7063226,0
+QSR.US,D,20210409,000000,62.5749,63.1902,62.1164,63.1902,888502.19659133,0
+QSR.US,D,20210412,000000,63.3518,63.7682,63.0305,63.2656,994798.57270216,0
+QSR.US,D,20210413,000000,63.5967,63.6065,62.6787,62.8218,1278387.9260045,0
+QSR.US,D,20210414,000000,62.5005,62.7836,61.9793,62.1301,1078176.2248792,0
+QSR.US,D,20210415,000000,62.5005,62.5005,61.3747,62.0841,1043477.6402114,0
+QSR.US,D,20210416,000000,62.1124,62.8492,61.7814,62.7934,1477534.0197643,0
+QSR.US,D,20210419,000000,63.2656,63.4077,62.4711,62.6601,1044943.3606874,0
+QSR.US,D,20210420,000000,62.4711,62.6699,61.6295,62.4809,2520290.0274014,0
+QSR.US,D,20210421,000000,62.3025,62.812,61.9891,62.4162,847458.9611721,0
+QSR.US,D,20210422,000000,62.4809,63.2431,62.4416,62.953,1168096.5429694,0
+QSR.US,D,20210423,000000,62.7082,63.0392,62.1399,62.6699,942446.01773245,0
+QSR.US,D,20210426,000000,62.812,63.2098,62.5798,62.7453,740275.59961999,0
+QSR.US,D,20210427,000000,62.6513,63.5546,62.5945,63.2656,1086709.2493775,0
+QSR.US,D,20210428,000000,63.1246,63.8818,63.1246,63.6546,990827.04180225,0
+QSR.US,D,20210429,000000,64.1072,64.7803,63.8339,64.117,1455083.7956204,0
+QSR.US,D,20210430,000000,64.2884,66.435,64.1268,64.9037,2087580.9675062,0
+QSR.US,D,20210503,000000,65.4798,67.2776,65.47,66.6045,1493340.5290205,0
+QSR.US,D,20210504,000000,66.5976,66.7015,65.5277,66.0842,699190.51563565,0
+QSR.US,D,20210505,000000,66.0666,66.0666,65.082,65.2809,1654662.6647853,0
+QSR.US,D,20210506,000000,66.5878,66.5878,64.0033,64.9978,1665397.3320879,0
+QSR.US,D,20210507,000000,65.1574,65.9148,64.9586,65.7257,1018703.2896582,0
+QSR.US,D,20210510,000000,65.6219,65.905,65.225,65.3661,949685.81949884,0
+QSR.US,D,20210511,000000,64.8096,64.9978,63.6065,64.3443,1081007.6375537,0
+QSR.US,D,20210512,000000,64.1944,64.2493,63.1607,63.3136,1325409.3820561,0
+QSR.US,D,20210513,000000,63.1059,63.8995,62.765,63.0863,858424.30593122,0
+QSR.US,D,20210514,000000,63.4371,64.2032,63.0442,63.9945,875721.03238453,0
+QSR.US,D,20210517,000000,63.7104,63.9279,63.2098,63.8241,654967.80996374,0
+QSR.US,D,20210518,000000,63.872,64.5628,63.6065,63.967,1316854.9229268,0
+QSR.US,D,20210519,000000,63.0569,64.1454,62.9159,64.117,1153003.5007138,0
+QSR.US,D,20210520,000000,64.3257,65.1016,64.2982,64.9487,1225071.8333402,0
+QSR.US,D,20210521,000000,65.3563,65.3563,64.4148,64.4678,830739.94905684,0
+QSR.US,D,20210524,000000,64.7901,64.9978,64.3629,64.5235,763372.94547813,0
+QSR.US,D,20210525,000000,64.7901,64.7901,64.212,64.307,1014171.3962643,0
+QSR.US,D,20210526,000000,64.0807,65.035,63.8437,64.8096,912059.87666582,0
+QSR.US,D,20210527,000000,65.1859,65.7551,64.8175,65.6219,1193530.2635975,0
+QSR.US,D,20210528,000000,65.6973,66.1803,65.6121,65.9529,1641877.4177918,0
+QSR.US,D,20210601,000000,66.2175,66.8896,66.0842,66.6623,1131643.3806566,0
+QSR.US,D,20210602,000000,66.8896,66.917,65.8394,65.9628,810702.65193629,0
+QSR.US,D,20210603,000000,65.7071,66.0842,65.1016,65.3848,896119.65614055,0
+QSR.US,D,20210604,000000,65.518,65.7159,65.0674,65.4425,573541.72989689,0
+QSR.US,D,20210607,000000,65.7159,65.7159,64.8449,64.9586,1180176.4885362,0
+QSR.US,D,20210608,000000,64.9586,65.4044,64.8939,64.9135,983493.33593851,0
+QSR.US,D,20210609,000000,64.9978,65.1016,63.9985,64.0612,1292582.7551551,0
+QSR.US,D,20210610,000000,64.307,64.3443,62.9727,64.1944,2526822.4863475,0
+QSR.US,D,20210611,000000,64.212,64.5334,63.8868,64.4197,976508.7083497,0
+QSR.US,D,20210614,000000,64.4491,64.8449,64.165,64.3922,752542.33268478,0
+QSR.US,D,20210615,000000,64.6568,64.8841,64.307,64.6863,709636.32576921,0
+QSR.US,D,20210616,000000,64.6098,65.1016,64.2982,64.647,844918.44706009,0
+QSR.US,D,20210617,000000,64.8841,65.6973,64.0219,64.2591,917189.89833196,0
+QSR.US,D,20210618,000000,63.5508,63.7868,62.5945,62.6141,1173673.6297947,0
+QSR.US,D,20210621,000000,62.6787,63.4371,62.5376,62.9727,3227287.8521744,0
+QSR.US,D,20210622,000000,62.9727,62.9923,62.2193,62.7356,3227468.5154922,0
+QSR.US,D,20210623,000000,62.7914,62.9159,62.0478,62.0675,1205952.1425622,0
+QSR.US,D,20210624,000000,62.182,62.5161,61.7529,62.087,890079.17300879,0
+QSR.US,D,20210625,000000,62.087,62.4211,61.848,62.087,1153907.8379991,0
+QSR.US,D,20210628,000000,62.3163,62.4015,60.8232,61.4276,2694868.9720402,0
+QSR.US,D,20210629,000000,61.457,61.6569,61.0475,61.4374,1328935.8891903,0
+QSR.US,D,20210630,000000,61.3522,61.6765,60.9613,61.4472,1070108.6380807,0
+QSR.US,D,20210701,000000,61.5717,62.4574,61.5717,62.133,789392.54601795,0
+QSR.US,D,20210702,000000,62.3163,62.3427,61.362,61.8087,1568599.5595635,0
+QSR.US,D,20210706,000000,61.6667,61.943,60.589,61.4091,1256745.0729586,0
+QSR.US,D,20210707,000000,61.3326,61.6187,60.9496,61.5619,990590.24016546,0
+QSR.US,D,20210708,000000,60.7889,61.0671,60.3372,60.7889,1001512.7156627,0
+QSR.US,D,20210709,000000,61.2846,61.5423,61.0671,61.3326,715217.4953813,0
+QSR.US,D,20210712,000000,60.8564,61.5041,60.8281,61.362,715359.37222405,0
+QSR.US,D,20210713,000000,61.172,61.4472,60.8741,60.9525,816638.00330688,0
+QSR.US,D,20210714,000000,61.0182,61.3424,60.6644,60.9035,1106032.0588009,0
+QSR.US,D,20210715,000000,60.6468,60.879,60.2451,60.8653,1117940.5273203,0
+QSR.US,D,20210716,000000,61.1984,61.1984,60.0541,60.1129,808316.26302753,0
+QSR.US,D,20210719,000000,59.2634,59.2634,58.2152,58.6442,1349057.9041379,0
+QSR.US,D,20210720,000000,58.7687,59.9884,58.6638,59.8346,1058564.5582868,0
+QSR.US,D,20210721,000000,60.1883,60.9525,60.0267,60.6644,1020029.1746849,0
+QSR.US,D,20210722,000000,60.6644,62.038,60.2451,61.8959,1586567.9044521,0
+QSR.US,D,20210723,000000,62.2477,63.2401,62.2193,62.8678,1889999.6018034,0
+QSR.US,D,20210726,000000,62.9061,62.9061,61.9626,62.3623,1051430.9089783,0
+QSR.US,D,20210727,000000,62.2575,62.2575,61.7137,61.9047,1696871.5358478,0
+QSR.US,D,20210728,000000,61.7137,62.1429,61.1034,61.3522,1437081.7677403,0
+QSR.US,D,20210729,000000,61.7137,62.3427,61.3228,61.8861,2468026.2730455,0
+QSR.US,D,20210730,000000,63.9357,65.3475,62.9354,65.0243,3153618.0464094,0
+QSR.US,D,20210802,000000,65.0243,65.0243,63.3068,63.8113,1512983.8372109,0
+QSR.US,D,20210803,000000,63.1627,63.7162,62.7914,63.3548,1539118.7764789,0
+QSR.US,D,20210804,000000,63.0402,63.4508,62.182,62.2673,2172550.9065514,0
+QSR.US,D,20210805,000000,60.8839,61.2572,60.0178,60.9328,5464737.7176588,0
+QSR.US,D,20210806,000000,61.4374,61.5138,60.5371,60.6742,3075263.2427439,0
+QSR.US,D,20210809,000000,60.6468,61.0475,59.9786,60.3598,2487905.362176,0
+QSR.US,D,20210810,000000,60.6086,61.7618,60.4176,61.6569,2279883.2898232,0
+QSR.US,D,20210811,000000,61.7999,62.3917,61.4374,61.8861,1529927.4026023,0
+QSR.US,D,20210812,000000,61.5236,62.3163,61.3228,62.1429,1735611.0587917,0
+QSR.US,D,20210813,000000,62.277,62.5817,61.8666,62.277,1351154.4151808,0
+QSR.US,D,20210816,000000,61.9812,62.472,61.8382,62.1625,1258618.051422,0
+QSR.US,D,20210817,000000,61.9812,61.9812,61.2277,61.6187,1012958.8085724,0
+QSR.US,D,20210818,000000,61.362,61.6863,60.9887,61.0279,1125132.3563413,0
+QSR.US,D,20210819,000000,60.6371,60.7135,59.5887,59.7788,1410743.7098269,0
+QSR.US,D,20210820,000000,59.4447,59.9982,59.235,59.6935,1681339.5940066,0
+QSR.US,D,20210823,000000,60.0932,60.6184,59.7983,60.5988,1059121.8586906,0
+QSR.US,D,20210824,000000,60.5988,61.2846,60.589,60.9133,1023190.2723968,0
+QSR.US,D,20210825,000000,60.8183,61.2768,60.7889,61.1327,826100.88250838,0
+QSR.US,D,20210826,000000,61.8087,62.0478,60.9574,61.1886,1564308.5505933,0
+QSR.US,D,20210827,000000,61.0084,61.704,60.9789,61.6089,707838.8788623,0
+QSR.US,D,20210830,000000,61.5325,61.6187,60.9231,60.9701,1097630.7041781,0
+QSR.US,D,20210831,000000,60.8378,61.7235,60.8378,61.2277,969389.34879512,0
+QSR.US,D,20210901,000000,61.4374,61.6961,61.1465,61.6667,1162184.6676232,0
+QSR.US,D,20210902,000000,61.9626,62.0478,61.6569,61.6863,1541822.6020646,0
+QSR.US,D,20210903,000000,61.6765,61.7529,61.1475,61.2944,1866514.3911953,0
+QSR.US,D,20210907,000000,61.0182,61.6569,60.8085,60.8476,1179198.6610878,0
+QSR.US,D,20210908,000000,60.8564,61.5325,60.7233,61.3131,963862.27610867,0
+QSR.US,D,20210909,000000,60.9701,61.943,60.8741,61.457,726958.56964028,0
+QSR.US,D,20210910,000000,61.7911,62.5915,61.4178,61.8764,1137581.7941173,0
+QSR.US,D,20210913,000000,62.2016,62.5112,61.7666,62.038,1189303.55852,0
+QSR.US,D,20210914,000000,62.1232,62.3329,61.172,61.6285,2269511.9905495,0
+QSR.US,D,20210915,000000,61.3993,61.7529,60.8937,61.0573,1314335.8434457,0
+QSR.US,D,20210916,000000,60.9613,61.0182,60.1129,60.1599,1511694.6972657,0
+QSR.US,D,20210917,000000,60.1599,60.2931,59.6073,59.9982,3290517.9719861,0
+QSR.US,D,20210920,000000,58.6619,59.6612,58.4405,59.3242,3579317.9819947,0
+QSR.US,D,20210921,000000,59.5358,60.3352,59.3242,59.9786,1214367.7869389,0
+QSR.US,D,20210922,000000,60.3352,61.0172,59.9394,60.4117,904475.07941134,0
+QSR.US,D,20210923,000000,60.7291,60.9015,60.2667,60.4881,1503708.7662041,0
+QSR.US,D,20210924,000000,60.4489,60.5841,60.0032,60.0551,843235.31818475,0
+QSR.US,D,20210927,000000,60.0649,60.8496,59.8238,60.6704,958246.40280841,0
+QSR.US,D,20210928,000000,60.3529,60.4312,58.901,59.1714,1006270.1830296,0
+QSR.US,D,20210929,000000,59.0754,59.6416,59.0754,59.2771,933483.27991901,0
+QSR.US,D,20210930,000000,59.0656,59.4447,58.8441,58.8441,1818902.9724451,0
+QSR.US,D,20211001,000000,59.1714,60.0178,58.8049,59.8924,1413589.4122553,0
+QSR.US,D,20211004,000000,59.6514,59.9835,59.3829,59.575,1005940.4979922,0
+QSR.US,D,20211005,000000,59.6906,59.767,59.1223,59.3144,701121.6738116,0
+QSR.US,D,20211006,000000,58.9499,58.997,57.5077,58.4209,1937835.5738299,0
+QSR.US,D,20211007,000000,58.6619,59.7572,58.6619,59.4398,1079465.3648243,0
+QSR.US,D,20211008,000000,59.526,60.2001,59.2674,59.8434,769994.20503806,0
+QSR.US,D,20211011,000000,60.2197,60.2961,59.1223,59.3046,963320.28615548,0
+QSR.US,D,20211012,000000,59.4986,59.767,58.992,59.0459,902604.14234129,0
+QSR.US,D,20211013,000000,58.9401,59.0656,57.9487,58.6619,1329091.0350903,0
+QSR.US,D,20211014,000000,58.9695,59.6514,58.9401,59.3536,1065356.2741973,0
+QSR.US,D,20211015,000000,59.4692,59.719,58.8912,59.0165,666202.61865438,0
+QSR.US,D,20211018,000000,59.1518,59.1987,58.4679,58.5463,787802.30054325,0
+QSR.US,D,20211019,000000,58.5933,58.8539,58.3248,58.7853,1073308.5222676,0
+QSR.US,D,20211020,000000,58.6227,58.9882,58.2093,58.6423,1674660.1547342,0
+QSR.US,D,20211021,000000,58.5658,59.5906,58.5169,59.1321,1290621.9967746,0
+QSR.US,D,20211022,000000,58.8823,59.6221,58.8823,59.5848,1915281.2386217,0
+QSR.US,D,20211025,000000,59.5554,60.0942,56.3047,56.5927,4744494.3116759,0
+QSR.US,D,20211026,000000,55.9971,56.8925,55.4111,55.421,2822007.974976,0
+QSR.US,D,20211027,000000,55.6796,55.7952,54.3629,54.3825,2976000.487664,0
+QSR.US,D,20211028,000000,54.3923,54.8919,54.0651,54.6411,1562844.8715107,0
+QSR.US,D,20211029,000000,54.2375,54.7371,54.1513,54.4687,1274952.2608775,0
+QSR.US,D,20211101,000000,54.6705,55.4308,54.353,55.4308,1442018.8777282,0
+QSR.US,D,20211102,000000,55.4308,55.4484,54.7469,55.1407,830754.23881079,0
+QSR.US,D,20211103,000000,54.7469,55.9726,54.7469,55.8912,1345703.8947477,0
+QSR.US,D,20211104,000000,56.0166,56.1224,55.2956,55.4111,1378397.8310764,0
+QSR.US,D,20211105,000000,56.046,57.2374,55.9382,57.1512,1500203.6937008,0
+QSR.US,D,20211108,000000,57.5077,57.641,56.5555,56.969,1496228.080014,0
+QSR.US,D,20211109,000000,57.0356,57.0845,55.7952,55.8618,1046039.5889543,0
+QSR.US,D,20211110,000000,55.9873,56.0558,55.4396,55.468,1026874.9875211,0
+QSR.US,D,20211111,000000,54.8626,55.468,54.5353,54.7763,1696758.2385129,0
+QSR.US,D,20211112,000000,54.8145,55.372,54.7273,55.0174,875999.68258645,0
+QSR.US,D,20211115,000000,56.1519,56.3243,55.564,56.1617,1287602.7759054,0
+QSR.US,D,20211116,000000,56.1372,56.2577,55.3053,55.3338,1494113.1964301,0
+QSR.US,D,20211117,000000,55.0252,56.0362,54.9115,55.613,1174545.3047854,0
+QSR.US,D,20211118,000000,55.613,55.7952,54.6313,54.6999,902572.50074327,0
+QSR.US,D,20211119,000000,54.3335,55.0741,54.1894,55.0174,1313463.1477584,0
+QSR.US,D,20211122,000000,55.1036,56.0833,54.8145,55.8247,1573540.7523382,0
+QSR.US,D,20211123,000000,55.9207,56.5456,55.6395,56.2762,1330946.6617097,0
+QSR.US,D,20211124,000000,56.2479,56.6025,55.8344,56.4594,672356.39912098,0
+QSR.US,D,20211126,000000,55.2956,55.9726,54.9585,55.7658,941126.25688599,0
+QSR.US,D,20211129,000000,56.1126,56.4869,54.9879,55.0075,1428388.4938583,0
+QSR.US,D,20211130,000000,54.8282,54.9292,53.8142,53.8809,1577595.9803683,0
+QSR.US,D,20211201,000000,54.1708,54.5353,52.1027,52.2663,2665948.5514495,0
+QSR.US,D,20211202,000000,52.4876,54.5255,52.4876,53.9005,2107822.4039689,0
+QSR.US,D,20211203,000000,54.1219,54.6461,53.679,53.9494,1607950.479837,0
+QSR.US,D,20211206,000000,54.5353,56.2381,54.4883,55.3338,1589825.9683516,0
+QSR.US,D,20211207,000000,56.7377,58.1035,56.4692,57.7292,2220827.8195567,0
+QSR.US,D,20211208,000000,57.8056,58.0456,57.498,57.6234,2295209.0509288,0
+QSR.US,D,20211209,000000,57.3628,57.7234,57.0552,57.1218,898223.31206054,0
+QSR.US,D,20211210,000000,57.4206,57.641,56.8631,57.2374,802229.84854381,0
+QSR.US,D,20211213,000000,57.0454,57.4118,55.8344,56.2675,1766845.3988247,0
+QSR.US,D,20211214,000000,55.8912,56.5065,55.3818,55.4974,1270664.3139974,0
+QSR.US,D,20211215,000000,54.9203,55.756,54.0836,55.5366,1508120.2173861,0
+QSR.US,D,20211216,000000,56.0735,56.6319,55.3249,55.517,1262883.5429745,0
+QSR.US,D,20211217,000000,55.1702,55.613,54.7616,55.2858,3551933.7099531,0
+QSR.US,D,20211220,000000,54.6744,56.0911,54.602,55.6258,3574422.720572,0
+QSR.US,D,20211221,000000,56.0627,57.2756,55.7227,56.6545,1170890.1898656,0
+QSR.US,D,20211222,000000,56.6348,57.3334,56.528,57.1198,670790.65036733,0
+QSR.US,D,20211223,000000,57.3726,57.6538,57.1884,57.5666,710451.86244075,0
+QSR.US,D,20211227,000000,57.5764,58.6149,57.3774,58.314,722052.0805537,0
+QSR.US,D,20211228,000000,58.2367,58.7707,58.1201,58.4405,603943.18141418,0
+QSR.US,D,20211229,000000,58.5277,59.2262,58.2749,58.6149,797234.55884344,0
+QSR.US,D,20211230,000000,58.8186,59.1586,58.6638,58.6923,570722.56558295,0
+QSR.US,D,20211231,000000,58.5855,59.139,58.5277,58.896,476590.85286587,0
+QSR.US,D,20220103,000000,58.1583,58.6247,57.2854,58.3621,1165536.6356199,0
+QSR.US,D,20220104,000000,58.6638,59.0518,57.0033,57.0228,1408027.6358807,0
+QSR.US,D,20220105,000000,57.2462,57.6254,56.1401,56.1783,1815661.2396931,0
+QSR.US,D,20220106,000000,56.1685,57.2315,56.1685,56.9944,1017639.723686,0
+QSR.US,D,20220107,000000,56.6593,57.0522,56.3439,56.5859,1444528.7709389,0
+QSR.US,D,20220110,000000,56.4604,56.5771,55.5767,56.5378,1405943.3731982,0
+QSR.US,D,20220111,000000,56.6055,58.1975,56.3782,57.7605,1834622.7224809,0
+QSR.US,D,20220112,000000,57.887,57.9742,56.2175,56.6741,2050181.6193429,0
+QSR.US,D,20220113,000000,56.868,57.1492,56.0333,56.0627,1146808.8923787,0
+QSR.US,D,20220114,000000,54.6744,55.8001,54.6695,55.5091,1817991.4902828,0
+QSR.US,D,20220118,000000,55.1888,55.3925,54.2227,54.839,1745577.1414715,0
+QSR.US,D,20220119,000000,54.9654,54.9752,54.1934,54.5186,1567077.7007684,0
+QSR.US,D,20220120,000000,54.9556,55.4602,54.4119,54.451,1112333.8402905,0
+QSR.US,D,20220121,000000,54.4609,55.1495,53.7231,53.7623,1212930.6459708,0
+QSR.US,D,20220124,000000,53.1598,54.1307,52.1213,54.1111,1914005.3677337,0
+QSR.US,D,20220125,000000,53.3831,53.7525,52.3446,52.8982,1443412.1287378,0
+QSR.US,D,20220126,000000,53.3057,54.2179,52.519,52.8394,1189742.4581054,0
+QSR.US,D,20220127,000000,53.1989,53.5487,52.3015,52.3936,1154912.2035621,0
+QSR.US,D,20220128,000000,52.228,53.3733,51.8978,53.3538,1089948.9407361,0
+QSR.US,D,20220131,000000,53.2959,54.3462,53.0922,54.3247,909840.88201756,0
+QSR.US,D,20220201,000000,54.4412,54.8586,53.9759,54.8292,832266.91133551,0
+QSR.US,D,20220202,000000,54.8977,55.616,54.6353,55.2956,1267144.9517402,0
+QSR.US,D,20220203,000000,54.839,54.9752,53.8005,53.9759,1082633.6074132,0
+QSR.US,D,20220204,000000,53.8299,54.2766,53.3057,54.1012,981550.95009875,0
+QSR.US,D,20220207,000000,54.2473,54.6451,53.9847,54.2953,654503.39296054,0
+QSR.US,D,20220208,000000,54.1698,55.0526,54.0729,55.0144,1031916.2085734,0
+QSR.US,D,20220209,000000,55.5386,56.1303,55.5091,56.1204,923858.10994056,0
+QSR.US,D,20220210,000000,55.5571,56.8485,55.4219,55.8393,1160148.3776861,0
+QSR.US,D,20220211,000000,56.0529,56.7367,55.3632,55.7707,1396696.8816992,0
+QSR.US,D,20220214,000000,55.6062,56.382,54.937,55.4797,1763357.6781655,0
+QSR.US,D,20220215,000000,56.6152,57.9742,56.1009,57.4696,2694205.5191785,0
+QSR.US,D,20220216,000000,57.547,57.7998,56.4213,56.8485,1574622.6908512,0
+QSR.US,D,20220217,000000,56.4311,56.5771,55.1692,55.3338,1309000.6617408,0
+QSR.US,D,20220218,000000,55.5865,56.0137,55.1016,55.373,974701.05447569,0
+QSR.US,D,20220222,000000,54.8008,55.6208,54.694,55.1114,1386429.69349,0
+QSR.US,D,20220223,000000,55.7032,55.7806,54.0631,54.1405,1291703.9352876,0
+QSR.US,D,20220224,000000,53.0343,54.451,52.617,54.4021,1593375.9515101,0
+QSR.US,D,20220225,000000,54.3344,55.3632,53.8495,55.3338,1189737.3546219,0
+QSR.US,D,20220228,000000,54.5774,54.9262,53.8397,54.3344,1709149.4965764,0
+QSR.US,D,20220301,000000,54.0337,54.0729,52.8786,53.0343,1449572.0333847,0
+QSR.US,D,20220302,000000,53.5968,54.5627,53.3831,54.3344,1240332.2698564,0
+QSR.US,D,20220303,000000,54.5481,54.5481,53.4243,53.587,1365148.1670795,0
+QSR.US,D,20220304,000000,53.0431,54.0914,52.9952,53.8691,1771213.9807449,0
+QSR.US,D,20220307,000000,54.2277,54.2668,52.6356,52.714,2062813.76183,0
+QSR.US,D,20220308,000000,52.8394,55.5669,52.422,53.6457,1968684.0905063,0
+QSR.US,D,20220309,000000,54.985,56.3341,54.985,55.6258,2294632.3572875,0
+QSR.US,D,20220310,000000,55.3249,56.1881,54.8292,55.8001,1282532.9753451,0
+QSR.US,D,20220311,000000,56.3634,56.5085,54.7225,54.8106,1610037.8046096,0
+QSR.US,D,20220314,000000,54.8488,55.2564,54.0043,54.5088,1958681.262745,0
+QSR.US,D,20220315,000000,54.8586,55.5523,54.3638,54.694,2033867.8238216,0
+QSR.US,D,20220316,000000,55.5091,55.8971,54.6254,55.7032,1596490.0971733,0
+QSR.US,D,20220317,000000,55.1888,56.1881,55.179,56.1783,1496610.8412803,0
+QSR.US,D,20220318,000000,55.9167,56.7808,55.4121,56.6838,3912303.9525936,0
+QSR.US,D,20220321,000000,56.7808,56.7808,55.8197,56.3243,1312527.168875,0
+QSR.US,D,20220322,000000,56.726,57.2354,56.3439,57.0003,3107031.4071563,0
+QSR.US,D,20220323,000000,56.8141,56.8141,55.4033,55.4426,1254051.45434,0
+QSR.US,D,20220324,000000,55.374,55.9716,55.0605,55.9716,805846.17698852,0
+QSR.US,D,20220325,000000,56.0206,56.1479,55.7365,56.1186,712495.29725485,0
+QSR.US,D,20220328,000000,56.0108,56.1479,55.1682,55.805,929840.41335983,0
+QSR.US,D,20220329,000000,56.5692,56.9807,56.3341,56.6476,901807.99890723,0
+QSR.US,D,20220330,000000,56.4712,57.3431,56.4027,57.0787,770679.09253069,0
+QSR.US,D,20220331,000000,57.2746,57.9359,57.0003,57.206,764356.89710689,0
+QSR.US,D,20220401,000000,57.6469,57.6567,56.4125,57.0394,1033029.7886844,0
+QSR.US,D,20220404,000000,56.8729,58.029,56.8729,57.7938,931722.57809368,0
+QSR.US,D,20220405,000000,57.4706,58.1759,57.353,57.5588,953206.20245278,0
+QSR.US,D,20220406,000000,57.1178,58.0191,56.4664,57.9996,1247459.7949847,0
+QSR.US,D,20220407,000000,57.9409,58.1368,57.1767,57.9604,1389966.4075913,0
+QSR.US,D,20220408,000000,57.9506,58.4846,57.6959,57.9506,788885.25975291,0
+QSR.US,D,20220411,000000,57.8331,58.2739,57.5881,58.0486,713012.79048699,0
+QSR.US,D,20220412,000000,58.1368,58.6266,57.4706,57.882,1059541.3650386,0
+QSR.US,D,20220413,000000,57.735,59.0773,57.735,58.7246,914919.86884818,0
+QSR.US,D,20220414,000000,58.8715,59.3418,58.5482,59.2047,1052290.3356084,0
+QSR.US,D,20220418,000000,58.8813,59.5574,58.4894,58.5874,936482.08685397,0
+QSR.US,D,20220419,000000,58.4405,59.2242,58.4405,58.9989,964478.77692171,0
+QSR.US,D,20220420,000000,59.4104,60.2137,59.2536,60.1158,1142479.0969334,0
+QSR.US,D,20220421,000000,60.5273,60.5371,59.1851,59.3026,740675.71273044,0
+QSR.US,D,20220422,000000,59.1753,59.1949,56.6769,56.7162,1141802.3750145,0
+QSR.US,D,20220425,000000,56.4321,57.6077,55.9422,57.5293,2316034.3259097,0
+QSR.US,D,20220426,000000,56.9709,57.1081,56.1871,56.6476,1428777.379305,0
+QSR.US,D,20220427,000000,56.5594,57.0101,56.0304,56.5104,1237209.9586195,0
+QSR.US,D,20220428,000000,56.8337,57.735,56.0059,57.1767,1110053.6038396,0
+QSR.US,D,20220429,000000,57.0787,57.6665,55.8834,55.9324,1280552.8237271,0
+QSR.US,D,20220502,000000,55.7756,56.383,55.08,55.805,2010909.2927161,0
+QSR.US,D,20220503,000000,57.2158,57.2158,53.9631,54.0415,2596003.2679805,0
+QSR.US,D,20220504,000000,53.3949,53.6399,51.1023,53.2087,2671860.4267958,0
+QSR.US,D,20220505,000000,52.5818,52.8462,51.3521,52.1899,2230573.431747,0
+QSR.US,D,20220506,000000,52.0037,52.5034,51.1611,51.4453,1784285.0228175,0
+QSR.US,D,20220509,000000,50.6223,51.2101,49.7601,49.7993,2069438.08348,0
+QSR.US,D,20220510,000000,50.3872,50.8574,49.5936,49.9855,2149607.6858964,0
+QSR.US,D,20220511,000000,49.956,50.4656,48.8833,48.947,1507040.3202665,0
+QSR.US,D,20220512,000000,48.4963,49.5152,48.3689,49.0254,1413701.6888934,0
+QSR.US,D,20220513,000000,49.6034,50.9554,49.5739,50.7104,1154948.9486436,0
+QSR.US,D,20220516,000000,50.6223,50.8966,50.1471,50.6811,1615587.3326237,0
+QSR.US,D,20220517,000000,51.3669,51.4942,50.5243,50.9652,1380372.8792108,0
+QSR.US,D,20220518,000000,50.5145,50.7007,49.6044,49.7797,1435675.2476735,0
+QSR.US,D,20220519,000000,49.6034,49.9855,49.1919,49.2703,2421223.2460898,0
+QSR.US,D,20220520,000000,49.7112,49.8091,48.3494,49.3584,2446325.2402871,0
+QSR.US,D,20220523,000000,49.7307,49.9757,48.8979,49.6621,1567340.0198229,0
+QSR.US,D,20220524,000000,49.2213,49.4173,48.4963,49.2115,1316618.1212901,0
+QSR.US,D,20220525,000000,49.0743,49.8385,48.8979,49.1233,1741865.8882327,0
+QSR.US,D,20220526,000000,49.0156,50.5047,49.0156,49.7405,1636349.3244086,0
+QSR.US,D,20220527,000000,50.152,50.4263,49.6769,50.103,1743840.9363672,0
+QSR.US,D,20220531,000000,51.2983,51.8078,50.7986,51.4453,2841891.1468933,0
+QSR.US,D,20220601,000000,51.7,51.7421,50.5341,50.7986,1230070.1851307,0
+QSR.US,D,20220602,000000,50.6909,51.798,50.6125,51.7783,1260630.8653348,0
+QSR.US,D,20220603,000000,51.5432,51.6804,50.9652,51.0141,985373.45927894,0
+QSR.US,D,20220606,000000,51.2395,51.3962,50.8574,51.0534,945488.71462595,0
+QSR.US,D,20220607,000000,50.6713,51.3277,50.6027,51.2101,1150961.0865964,0
+QSR.US,D,20220608,000000,51.0534,51.4942,50.7791,51.22,1355801.647303,0
+QSR.US,D,20220609,000000,50.6811,51.1078,50.3578,50.397,773261.45520783,0
+QSR.US,D,20220610,000000,49.7699,49.8777,48.8098,49.1429,1418205.0027794,0
+QSR.US,D,20220613,000000,48.026,48.5061,47.3696,47.4284,2853528.1100878,0
+QSR.US,D,20220614,000000,47.5852,47.8594,46.8013,46.8797,2070673.1264996,0
+QSR.US,D,20220615,000000,47.2618,47.9476,47.1247,47.6733,2055632.139776,0
+QSR.US,D,20220616,000000,47.0365,47.0365,45.7334,45.9882,1693961.5295267,0
+QSR.US,D,20220617,000000,46.2919,47.2129,46.047,46.821,4024148.8360218,0
+QSR.US,D,20220621,000000,47.4651,48.0101,47.1579,47.8317,3760325.5398872,0
+QSR.US,D,20220622,000000,47.4056,48.2535,47.2371,47.5344,1101204.1633921,0
+QSR.US,D,20220623,000000,47.7524,48.2528,47.4254,48.2082,1210384.544011,0
+QSR.US,D,20220624,000000,48.8722,49.3478,48.6542,49.2983,1163011.3858582,0
+QSR.US,D,20220627,000000,49.4271,49.9622,49.1298,49.8631,1210539.9551768,0
+QSR.US,D,20220628,000000,50.0514,50.3883,48.5947,48.6244,1103059.0057474,0
+QSR.US,D,20220629,000000,48.674,49.2388,48.2678,49.1595,758266.21532501,0
+QSR.US,D,20220630,000000,48.8226,49.764,48.4461,49.6946,1702970.3256064,0
+QSR.US,D,20220701,000000,49.8135,51.4981,49.6451,51.1216,1453601.0001405,0
+QSR.US,D,20220705,000000,50.2892,51.2652,49.982,51.2405,1206097.6178275,0
+QSR.US,D,20220706,000000,51.3495,51.399,50.5171,50.8639,948694.34242114,0
+QSR.US,D,20220707,000000,50.9531,51.3396,50.745,51.29,1098284.6536348,0
+QSR.US,D,20220708,000000,51.29,51.7855,50.9432,51.5972,957326.7262662,0
+QSR.US,D,20220711,000000,51.1017,51.295,50.7747,51.0819,772054.41505322,0
+QSR.US,D,20220712,000000,51.0324,51.3594,50.3982,50.6459,758082.54758363,0
+QSR.US,D,20220713,000000,49.9424,51.617,49.7045,51.29,689195.03460351,0
+QSR.US,D,20220714,000000,50.3883,51.1116,50.1009,50.745,1004007.5983169,0
+QSR.US,D,20220715,000000,51.3891,52.1521,50.9828,51.6963,894556.76190296,0
+QSR.US,D,20220718,000000,52.0827,52.2314,51.0324,51.1711,1416288.1920639,0
+QSR.US,D,20220719,000000,51.4287,52.9944,51.4287,52.9349,1610940.6772118,0
+QSR.US,D,20220720,000000,53.1331,53.2124,52.5088,52.6872,779412.22550616,0
+QSR.US,D,20220721,000000,52.4097,52.7268,52.1422,52.4296,1070825.3171344,0
+QSR.US,D,20220722,000000,52.5386,52.7169,51.3891,51.6269,1404857.3980712,0
+QSR.US,D,20220725,000000,51.7359,51.9638,50.5171,50.9432,939668.38484453,0
+QSR.US,D,20220726,000000,50.7054,50.8738,50.2892,50.3883,1192295.2898115,0
+QSR.US,D,20220727,000000,50.745,51.8499,50.745,51.5774,1257499.3563298,0
+QSR.US,D,20220728,000000,51.6269,52.6476,51.3594,52.6377,872210.85642233,0
+QSR.US,D,20220729,000000,52.6575,53.2619,52.489,53.1232,2155387.366663,0
+QSR.US,D,20220801,000000,52.7863,54.5799,52.7863,53.9655,1515410.2409334,0
+QSR.US,D,20220802,000000,54.0249,54.7384,53.2917,54.2529,2676009.7262317,0
+QSR.US,D,20220803,000000,54.6492,55.0654,54.0448,54.5105,1916699.026773,0
+QSR.US,D,20220804,000000,56.8293,58.5733,56.7698,58.5535,3539370.2195115,0
+QSR.US,D,20220805,000000,58.2066,59.3957,57.9391,59.0489,2162216.3754869,0
+QSR.US,D,20220808,000000,59.3065,59.6435,58.5138,58.712,1798927.638009,0
+QSR.US,D,20220809,000000,58.712,59.039,58.2364,58.712,1620136.174242,0
+QSR.US,D,20220810,000000,59.3363,59.8416,59.0737,59.3957,1119627.4506817,0
+QSR.US,D,20220811,000000,59.7227,60.4164,59.5642,59.7624,1415191.2314326,0
+QSR.US,D,20220812,000000,60.02,60.3668,59.7525,59.9308,1273260.4705327,0
+QSR.US,D,20220815,000000,59.8714,60.5303,59.6137,59.9804,1043355.8889999,0
+QSR.US,D,20220816,000000,59.8416,60.4857,59.5345,60.2677,1058423.7079373,0
+QSR.US,D,20220817,000000,59.7426,60.1191,59.4651,59.8516,656043.00728362,0
+QSR.US,D,20220818,000000,59.8317,59.8317,59.0985,59.2471,1016737.1856236,0
+QSR.US,D,20220819,000000,58.6525,59.0192,58.4544,58.5733,1551571.5935545,0
+QSR.US,D,20220822,000000,57.8796,58.3751,57.7508,58.1075,1623594.5772625,0
+QSR.US,D,20220823,000000,58.0778,58.8012,57.9787,58.1769,745469.01406954,0
+QSR.US,D,20220824,000000,58.4147,59.6682,57.9985,59.5642,1326153.7525612,0
+QSR.US,D,20220825,000000,59.9506,60.3074,59.6534,60.1885,1003373.8436927,0
+QSR.US,D,20220826,000000,60.347,60.347,58.494,58.603,1096083.6682285,0
+QSR.US,D,20220829,000000,58.276,59.2174,58.058,58.9102,1036550.0909346,0
+QSR.US,D,20220830,000000,59.2471,59.4403,58.1868,58.4643,1577250.7657922,0
+QSR.US,D,20220831,000000,58.4742,59.1579,58.3255,58.4643,889615.89782704,0
+QSR.US,D,20220901,000000,58.0382,58.9399,57.7706,58.8111,1185239.2192194,0
+QSR.US,D,20220902,000000,59.1678,59.3511,58.2958,58.6823,855226.63616135,0
+QSR.US,D,20220906,000000,58.7417,58.9003,57.8499,58.0481,917323.48852731,0
+QSR.US,D,20220907,000000,58.2165,59.1876,58.1769,59.1876,1276809.6982605,0
+QSR.US,D,20220908,000000,58.7913,60.0894,58.6922,60.0299,1292658.6096805,0
+QSR.US,D,20220909,000000,60.1885,60.5848,59.7227,60.3371,1359561.0982249,0
+QSR.US,D,20220912,000000,60.5353,61.2289,60.4461,61.1992,1879032.002338,0
+QSR.US,D,20220913,000000,60.129,60.5452,58.7021,59.039,1251423.1834129,0
+QSR.US,D,20220914,000000,58.9895,59.5444,58.5931,59.0192,1106572.9127557,0
+QSR.US,D,20220915,000000,58.8805,59.1777,58.3751,58.5237,1048738.7666513,0
+QSR.US,D,20220916,000000,57.949,58.7913,57.84,58.712,1630628.4462595,0
+QSR.US,D,20220919,000000,58.4643,59.0142,58.3255,58.93,3385625.1825215,0
+QSR.US,D,20220920,000000,58.73,59.08,58.03,58.44,3291954,0
+QSR.US,D,20220921,000000,58.7,58.945,57.47,57.49,1057894,0
+QSR.US,D,20220922,000000,57.45,57.51,55.82,56.41,1330803,0
+QSR.US,D,20220923,000000,55.93,56.29,54.935,55.39,1518997,0
+QSR.US,D,20220926,000000,55.27,56.01,54.68,54.97,1288365,0
+QSR.US,D,20220927,000000,55.54,55.78,54.52,54.72,1199332,0
+QSR.US,D,20220928,000000,54.74,56.045,54.48,55.76,1008062,0
+QSR.US,D,20220929,000000,55.33,55.47,54.145,54.39,1023875,0
+QSR.US,D,20220930,000000,54.1,54.31,53.15,53.18,1138865,0
+QSR.US,D,20221003,000000,53.78,54.4,53.06,54.11,1419229,0
+QSR.US,D,20221004,000000,54.82,55.58,54.82,55.48,1366240,0
+QSR.US,D,20221005,000000,54.68,55.535,54.51,55.13,1151016,0
+QSR.US,D,20221006,000000,54.91,55.1216,53.475,53.58,1113776,0
+QSR.US,D,20221007,000000,53.4,53.46,51.88,52.31,1316834,0
+QSR.US,D,20221010,000000,52.45,53.22,52.22,52.42,1333041,0
+QSR.US,D,20221011,000000,52.28,52.85,51.26,52.51,1495377,0
+QSR.US,D,20221012,000000,52.57,53.07,52,52.54,1225698,0
+QSR.US,D,20221013,000000,51.76,54.26,51.295,53.95,1617613,0
+QSR.US,D,20221014,000000,54.47,54.51,53.41,53.65,978651,0
+QSR.US,D,20221017,000000,54.12,55.11,54.09,54.73,1400122,0
+QSR.US,D,20221018,000000,55.3,55.61,54.84,55.5,1309835,0
+QSR.US,D,20221019,000000,55.31,56.139,55.09,55.78,1329681,0
+QSR.US,D,20221020,000000,55.7,56.29,55.37,55.73,1808013,0
+QSR.US,D,20221021,000000,55.72,56.845,55.65,56.71,1432679,0
+QSR.US,D,20221024,000000,56.69,57.205,56.11,56.65,1528712,0
+QSR.US,D,20221025,000000,56.55,57.605,56.37,57.46,995501,0
+QSR.US,D,20221026,000000,57.6,58.61,57.37,57.59,1386042,0
+QSR.US,D,20221027,000000,58.12,59.22,57.92,58.46,1464139,0
+QSR.US,D,20221028,000000,58.49,59.33,58.32,59.3,1518626,0
+QSR.US,D,20221031,000000,59.22,59.72,58.7,59.38,1375144,0
+QSR.US,D,20221101,000000,59.79,59.98,58.76,58.97,1643560,0
+QSR.US,D,20221102,000000,58.88,59.73,58.12,58.13,1615681,0
+QSR.US,D,20221103,000000,57.7,60.01,57.35,59.01,3753722,0
+QSR.US,D,20221104,000000,60.23,60.94,59.84,60.76,2350003,0
+QSR.US,D,20221107,000000,60.7,61.21,60.18,60.38,1456531,0
+QSR.US,D,20221108,000000,60.58,61.02,60.22,60.91,1136740,0
+QSR.US,D,20221109,000000,60.92,61.28,60.455,60.48,771688,0
+QSR.US,D,20221110,000000,61.6,61.975,60.96,61.87,1184091,0
+QSR.US,D,20221111,000000,62.09,62.165,60.4369,60.72,1706108,0
+QSR.US,D,20221114,000000,60.7,61.05,59.81,59.85,2306922,0
+QSR.US,D,20221115,000000,60.31,60.65,59.55,59.74,1286393,0
+QSR.US,D,20221116,000000,62.41,64.53,62.07,63.75,4468632,0
+QSR.US,D,20221117,000000,63.47,66.66,63.38,66.51,6204178,0
+QSR.US,D,20221118,000000,66.57,67.31,66.53,66.74,4232546,0
+QSR.US,D,20221121,000000,67.68,68.23,67.13,68.17,3839725,0
+QSR.US,D,20221122,000000,68.38,68.54,67.39,67.72,3237619,0
+QSR.US,D,20221123,000000,67.5,67.82,65.97,66.68,2386369,0
+QSR.US,D,20221125,000000,66.44,66.94,66.24,66.51,501482,0
+QSR.US,D,20221128,000000,66.23,66.43,65.65,65.81,2177584,0
+QSR.US,D,20221129,000000,65.8,65.8,64.93,64.99,1566334,0
+QSR.US,D,20221130,000000,65,66.48,64.83,66.35,1717794,0
+QSR.US,D,20221201,000000,66.48,66.66,65.73,66.28,1365446,0
+QSR.US,D,20221202,000000,65.94,66.62,65.72,66.43,1068541,0
+QSR.US,D,20221205,000000,66,66.8,65.5,66.56,1426464,0
+QSR.US,D,20221206,000000,66.5,66.6,65.02,65.5,1166889,0
+QSR.US,D,20221207,000000,65.35,66.2,65.19,65.93,1042773,0
+QSR.US,D,20221208,000000,66.4,67.54,65.85,67.09,1370038,0
+QSR.US,D,20221209,000000,66.97,67.14,66.53,66.54,719974,0
+QSR.US,D,20221212,000000,66.56,67.39,66.15,67.37,1232505,0
+QSR.US,D,20221213,000000,68.15,68.4,66.83,67.25,838461,0
+QSR.US,D,20221214,000000,67.24,67.6,66.55,67.31,867485,0
+QSR.US,D,20221215,000000,66.85,67.52,66.19,67.5,1097485,0
+QSR.US,D,20221216,000000,67.01,67.25,65.82,65.99,1438067,0
+QSR.US,D,20221219,000000,65.9,66.17,64.46,64.86,3440063,0
+QSR.US,D,20221220,000000,64.6,64.99,64.02,64.66,3136734,0
+QSR.US,D,20221221,000000,64.94,65.98,64.93,65.9,1238409,0
+QSR.US,D,20221222,000000,65.71,65.71,64.07,64.65,949842,0
+QSR.US,D,20221223,000000,64.51,65.17,64.26,64.99,515765,0
+QSR.US,D,20221227,000000,65.38,65.51,64.9,65.11,710955,0
+QSR.US,D,20221228,000000,64.93,65.57,64.49,64.59,555210,0
+QSR.US,D,20221229,000000,64.91,65.4,64.62,64.99,690427,0
+QSR.US,D,20221230,000000,64.75,64.98,64.19,64.67,759961,0
+QSR.US,D,20230103,000000,64.98,64.98,63.825,64.5,938563,0
+QSR.US,D,20230104,000000,64.83,65.69,64.69,64.93,1184168,0
+QSR.US,D,20230105,000000,64.87,65.17,64.26,64.39,1128136,0
+QSR.US,D,20230106,000000,64.51,65.8,64.48,65.66,1042742,0
+QSR.US,D,20230109,000000,65.47,66.17,65.035,65.57,1018993,0
+QSR.US,D,20230110,000000,65.22,66,65.11,65.96,801791,0
+QSR.US,D,20230111,000000,66.01,66.3905,65.28,65.88,995065,0
+QSR.US,D,20230112,000000,65.89,65.95,65.27,65.68,855430,0
+QSR.US,D,20230113,000000,65.32,66.4,65.25,66.35,966926,0
+QSR.US,D,20230117,000000,66.26,67.22,66.26,66.32,1252782,0
+QSR.US,D,20230118,000000,66.67,66.7,64.25,65,2240497,0
+QSR.US,D,20230119,000000,65.14,65.88,64.94,65.59,1505306,0
+QSR.US,D,20230120,000000,66.53,67.13,66.25,66.87,1472164,0
+QSR.US,D,20230123,000000,66.92,67,66.47,66.89,1055864,0
+QSR.US,D,20230124,000000,67.15,67.8,66.01,67.75,912290,0
+QSR.US,D,20230125,000000,67.35,68.33,67.16,67.86,928901,0
+QSR.US,D,20230126,000000,68.3,68.65,66.55,67.4,876737,0
+QSR.US,D,20230127,000000,67.54,67.54,66.78,66.99,597577,0
+QSR.US,D,20230130,000000,66.71,67.16,66.29,66.59,536242,0
+QSR.US,D,20230131,000000,66.45,66.94,65.89,66.93,1011771,0
+QSR.US,D,20230201,000000,66.82,67.35,66.24,67.05,866299,0
+QSR.US,D,20230202,000000,67.14,67.56,66.82,67.55,1393823,0
+QSR.US,D,20230203,000000,67.25,67.66,66.72,67.65,1006987,0
+QSR.US,D,20230206,000000,67.65,68.15,67.27,68.04,808872,0
+QSR.US,D,20230207,000000,67.93,68.23,67.225,68.13,807450,0
+QSR.US,D,20230208,000000,67.84,68.13,67.08,67.38,833414,0
+QSR.US,D,20230209,000000,67.92,68.44,67.19,67.33,1070129,0
+QSR.US,D,20230210,000000,67.29,67.79,66.98,67.62,1311347,0
+QSR.US,D,20230213,000000,67.66,68.89,67.52,68.48,1569890,0
+QSR.US,D,20230214,000000,64.45,66.79,63.96,66.61,5186762,0
+QSR.US,D,20230215,000000,66.35,66.74,65.69,66.09,1466205,0
+QSR.US,D,20230216,000000,66.215,66.51,65.63,66.5,1563728,0
+QSR.US,D,20230217,000000,66.49,67.55,66.22,67.52,1089323,0
+QSR.US,D,20230221,000000,66.93,67.82,66.87,67.75,1140724,0
+QSR.US,D,20230222,000000,68,68.02,66.903,67.25,1608829,0
+QSR.US,D,20230223,000000,67.25,67.48,65.215,65.71,3416448,0
+QSR.US,D,20230224,000000,65.22,65.31,64.54,65.1,1375328,0
+QSR.US,D,20230227,000000,65.5,65.78,65.11,65.3,1801916,0
+QSR.US,D,20230228,000000,64.85,65.15,64.2,64.49,2453360,0
+QSR.US,D,20230301,000000,64.6,64.8,63.76,63.83,1545739,0
+QSR.US,D,20230302,000000,63.7,64.33,63.5,63.95,1231253,0
+QSR.US,D,20230303,000000,64.09,64.26,63.64,64.08,1920999,0
+QSR.US,D,20230306,000000,64.13,64.67,63.9,64.49,848847,0
+QSR.US,D,20230307,000000,64.44,64.65,62.79,62.95,1463783,0
+QSR.US,D,20230308,000000,62.85,62.95,61.94,62.6,1349165,0
+QSR.US,D,20230309,000000,62.69,62.71,60.9101,61.02,1416798,0
+QSR.US,D,20230310,000000,61.31,61.56,60.37,60.53,2238473,0
+QSR.US,D,20230313,000000,60.25,61.91,60.25,60.54,1646748,0
+QSR.US,D,20230314,000000,60.92,61.39,60.34,61.16,1559141,0
+QSR.US,D,20230315,000000,60.61,61.77,59.99,61.73,1997404,0
+QSR.US,D,20230316,000000,61.44,62.03,60.72,61.89,1264988,0
+QSR.US,D,20230317,000000,61.8,61.8,60.55,60.92,1446216,0
+QSR.US,D,20230320,000000,61.2,62.52,61.14,62.5,3961713,0
+QSR.US,D,20230321,000000,62.05,62.45,61.66,61.9,3440340,0
+QSR.US,D,20230322,000000,61.9,63.19,61.89,62.33,1183544,0
+QSR.US,D,20230323,000000,62.35,63.315,62.02,62.52,909584,0
+QSR.US,D,20230324,000000,62.39,62.74,62.06,62.31,1059385,0
+QSR.US,D,20230327,000000,62.85,63.35,62.35,63.22,1107027,0
+QSR.US,D,20230328,000000,63.36,64.67,63.36,64.58,1264294,0
+QSR.US,D,20230329,000000,64.84,65.21,64.545,64.7,1127727,0
+QSR.US,D,20230330,000000,64.7,65.255,64.4,65.22,850299,0
+QSR.US,D,20230331,000000,66.23,67.85,66.03,67.14,2447659,0
+QSR.US,D,20230403,000000,67.38,67.51,67.03,67.47,1442352,0
+QSR.US,D,20230404,000000,67.01,67.38,66.02,66.2,1373458,0
+QSR.US,D,20230405,000000,66.11,66.6387,65.89,65.99,980376,0
+QSR.US,D,20230406,000000,66.13,66.24,65.62,66.01,662957,0
+QSR.US,D,20230410,000000,65.65,66.85,65.65,66.32,731389,0
+QSR.US,D,20230411,000000,66.42,67.04,66.31,66.97,591131,0
+QSR.US,D,20230412,000000,67.13,67.38,66.53,66.56,582046,0
+QSR.US,D,20230413,000000,66.78,67.16,66.63,67.11,601940,0
+QSR.US,D,20230414,000000,67.01,67.97,66.975,67.5,861411,0
+QSR.US,D,20230417,000000,67.72,68.25,67.56,68.11,804171,0
+QSR.US,D,20230418,000000,68.38,68.9,68.25,68.83,1204811,0
+QSR.US,D,20230419,000000,68.87,68.99,68.34,68.39,900357,0
+QSR.US,D,20230420,000000,68.27,69.47,68.27,69.04,732316,0
+QSR.US,D,20230421,000000,69.34,69.95,68.92,69.51,798655,0
+QSR.US,D,20230424,000000,69.57,69.96,69.49,69.72,956677,0
+QSR.US,D,20230425,000000,69.64,69.85,68.83,68.95,977254,0
+QSR.US,D,20230426,000000,68.74,69.63,67.5139,68.93,693587,0
+QSR.US,D,20230427,000000,69.25,69.66,68.92,69.62,637287,0
+QSR.US,D,20230428,000000,69.32,70.18,69.21,70.13,699881,0
+QSR.US,D,20230501,000000,70.05,71.01,70.05,70.6,1575915,0
+QSR.US,D,20230502,000000,71.7,72.97,69.93,72.14,2721381,0
+QSR.US,D,20230503,000000,72.55,73.24,70.8,71.77,1821623,0
+QSR.US,D,20230504,000000,71.2,71.86,69.99,70.79,1335637,0
+QSR.US,D,20230505,000000,70.91,71.76,70.26,71.58,1081650,0
+QSR.US,D,20230508,000000,71.595,72.789,71.45,72.48,946422,0
+QSR.US,D,20230509,000000,72.27,73.47,72.1925,73.37,1059162,0
+QSR.US,D,20230510,000000,73.37,74.2,72.46,73,815650,0
+QSR.US,D,20230511,000000,72.84,73.45,72.52,72.84,697243,0
+QSR.US,D,20230512,000000,72.8,73.45,72.37,72.88,792879,0
+QSR.US,D,20230515,000000,72.79,73.325,72.62,73.06,676149,0
+QSR.US,D,20230516,000000,73.02,73.59,72.38,73.2,783172,0
+QSR.US,D,20230517,000000,73.46,73.54,72.16,72.97,873941,0
+QSR.US,D,20230518,000000,72.77,73.44,72.343,73.36,719025,0
+QSR.US,D,20230519,000000,73.39,73.66,72.885,73.26,827409,0
+QSR.US,D,20230522,000000,73.32,73.45,72.72,73.04,664092,0
+QSR.US,D,20230523,000000,72.48,72.82,71.57,71.92,1165943,0
+QSR.US,D,20230524,000000,71.55,72.23,71.11,71.8,1165380,0
+QSR.US,D,20230525,000000,71.85,72.68,71.44,72.43,853146,0
+QSR.US,D,20230526,000000,72.91,73.75,72.56,73.22,864449,0
+QSR.US,D,20230530,000000,72.7,73.39,71.47,72.42,1509150,0
+QSR.US,D,20230531,000000,72.37,73.41,71.41,72.91,1443489,0
+QSR.US,D,20230601,000000,72.67,75.39,72.67,75.3,1506721,0
+QSR.US,D,20230602,000000,75.4,76.625,75.23,76.38,1180578,0
+QSR.US,D,20230605,000000,76.18,76.21,75.2,75.27,854223,0
+QSR.US,D,20230606,000000,75.58,75.65,74.51,74.98,845490,0
+QSR.US,D,20230607,000000,74.84,75.2,72.72,72.98,1530648,0
+QSR.US,D,20230608,000000,72.71,74.64,72.05,74.48,1412433,0
+QSR.US,D,20230609,000000,74.64,75.535,74.465,75.16,1134955,0
+QSR.US,D,20230612,000000,75.47,76.065,75,75.77,930808,0
+QSR.US,D,20230613,000000,75.88,76.29,75.13,75.46,656093,0
+QSR.US,D,20230614,000000,75.42,76.39,75.35,76.23,1007412,0
+QSR.US,D,20230615,000000,76.68,77.56,76.17,76.5,1358108,0
+QSR.US,D,20230616,000000,76.73,77.47,76.37,76.43,732883,0
+QSR.US,D,20230620,000000,76.04,76.6,75.85,76.12,3039243,0
+QSR.US,D,20230621,000000,75.61,76.14,74.92,76.07,3350706,0
+QSR.US,D,20230622,000000,76.09,76.25,75.35,75.64,1678102,0
+QSR.US,D,20230623,000000,75.63,75.75,75.15,75.35,1186685,0
+QSR.US,D,20230626,000000,75.22,75.61,74.95,75.34,828225,0
+QSR.US,D,20230627,000000,76.01,76.1704,74.82,75.77,1177676,0
+QSR.US,D,20230628,000000,75.94,76.32,75.48,76.02,803895,0
+QSR.US,D,20230629,000000,76.08,77.02,75.85,76.96,767365,0
+QSR.US,D,20230630,000000,77.04,77.84,77.04,77.52,867771,0
+QSR.US,D,20230703,000000,77.23,77.68,76.875,77.26,290273,0
+QSR.US,D,20230705,000000,76.98,77.43,76.36,77.01,887983,0
+QSR.US,D,20230706,000000,76.57,76.71,75.27,75.58,980446,0
+QSR.US,D,20230707,000000,75.44,75.96,75.28,75.46,892098,0
+QSR.US,D,20230710,000000,75.73,76.105,75.47,75.58,708654,0
+QSR.US,D,20230711,000000,75.43,75.7845,74.37,75.45,961592,0
+QSR.US,D,20230712,000000,75.97,76.41,75.615,75.98,637555,0
+QSR.US,D,20230713,000000,76.18,76.66,75.641,76.51,665948,0
+QSR.US,D,20230714,000000,76.93,77.555,76.78,77.29,733226,0
+QSR.US,D,20230717,000000,77.52,78.075,77.165,77.26,691479,0
+QSR.US,D,20230718,000000,77.4,77.81,76.92,77.78,865846,0
+QSR.US,D,20230719,000000,78.08,78.3,77.07,77.52,649920,0
+QSR.US,D,20230720,000000,77.3,77.64,76.72,77.45,764224,0
+QSR.US,D,20230721,000000,77.9,78.045,77.3,77.67,1116653,0
+QSR.US,D,20230724,000000,77.74,77.96,76.62,76.81,881318,0
+QSR.US,D,20230725,000000,76.6,76.85,76.09,76.49,763094,0
+QSR.US,D,20230726,000000,76.3,77.12,75.68,76.9,797872,0
+QSR.US,D,20230727,000000,77.07,77.47,76.5925,76.69,776490,0
+QSR.US,D,20230728,000000,76.97,77.4,76.57,76.91,389062,0
+QSR.US,D,20230731,000000,76.91,77.1185,76.43,76.56,638024,0
+QSR.US,D,20230801,000000,75.9,76.33,75.05,75.33,929172,0
+QSR.US,D,20230802,000000,75.01,75.29,74.05,74.17,1082513,0
+QSR.US,D,20230803,000000,73.82,74.03,72.4,72.82,1271505,0
+QSR.US,D,20230804,000000,73.01,74.24,72.86,73.46,979191,0
+QSR.US,D,20230807,000000,73.7,74.66,73.7,74.55,1229840,0
+QSR.US,D,20230808,000000,74.79,76.7,74.05,74.29,2550261,0
+QSR.US,D,20230809,000000,74.85,74.85,72.46,73.29,1605183,0
+QSR.US,D,20230810,000000,73.42,74.27,73.08,73.31,859730,0
+QSR.US,D,20230811,000000,73.13,73.57,72.775,72.97,946423,0
+QSR.US,D,20230814,000000,72.8,72.95,72.25,72.48,824360,0
+QSR.US,D,20230815,000000,72.14,72.37,70.92,70.97,1090685,0
+QSR.US,D,20230816,000000,70.77,71.1425,70.38,70.61,1263878,0
+QSR.US,D,20230817,000000,70.71,71,69.54,69.58,3220659,0
+QSR.US,D,20230818,000000,69.37,69.505,68.4825,68.69,1426652,0
+QSR.US,D,20230821,000000,69.12,69.5681,68.8262,69.34,1693071,0
+QSR.US,D,20230822,000000,69.69,69.96,68.98,69.06,1030248,0
+QSR.US,D,20230823,000000,69.08,69.92,69,69.57,939878,0
+QSR.US,D,20230824,000000,69.49,69.5,68.26,68.28,1147957,0
+QSR.US,D,20230825,000000,68.56,68.64,67.85,67.89,1326534,0
+QSR.US,D,20230828,000000,67.91,68.44,67.57,67.69,1503144,0
+QSR.US,D,20230829,000000,67.54,68.7,67.52,68.68,1233904,0
+QSR.US,D,20230830,000000,68.63,69.59,68.63,69.17,758851,0
+QSR.US,D,20230831,000000,69.31,70.39,69.23,69.45,1202991,0
+QSR.US,D,20230901,000000,70.57,70.76,69.61,69.9,911590,0
+QSR.US,D,20230905,000000,70,70.18,68.32,68.59,1165398,0
+QSR.US,D,20230906,000000,68.35,68.555,66.635,66.93,1609066,0
+QSR.US,D,20230907,000000,66.94,67.56,66.62,67.42,1238365,0
+QSR.US,D,20230908,000000,67.43,68.175,67.42,67.67,787032,0
+QSR.US,D,20230911,000000,67.8,67.9,66.3,66.88,1478678,0
+QSR.US,D,20230912,000000,66.45,67.33,66.19,66.8,947343,0
+QSR.US,D,20230913,000000,67.09,68.11,67.08,67.59,810657,0
+QSR.US,D,20230914,000000,67.62,69.39,67.42,69.03,1234477,0
+QSR.US,D,20230915,000000,68.67,69.36,68.38,68.58,1641015,0
+QSR.US,D,20230918,000000,68.84,69.98,68.74,69.85,3523335,0
+QSR.US,D,20230919,000000,69.08,69.59,67.85,68.54,3571185,0
+QSR.US,D,20230920,000000,68.67,69.73,68.66,69.02,1244763,0
+QSR.US,D,20230921,000000,68.76,68.78,67.1,67.11,1335858,0
+QSR.US,D,20230922,000000,67.32,68.15,67.18,67.82,1237688,0
+QSR.US,D,20230925,000000,67.49,67.83,67.27,67.28,1091805,0
+QSR.US,D,20230926,000000,66.87,67.13,65.86,66.18,1321889,0
+QSR.US,D,20230927,000000,66.24,66.535,65.155,65.92,1189113,0
+QSR.US,D,20230928,000000,65.9,66.87,65.21,66.73,1247333,0
+QSR.US,D,20230929,000000,68.08,68.35,66.56,66.62,1769889,0
+QSR.US,D,20231002,000000,66.33,66.655,64.91,65.02,2403380,0
+QSR.US,D,20231003,000000,64.42,64.85,63.1,63.67,2231394,0
+QSR.US,D,20231004,000000,63.92,64.47,63.53,64.07,1329886,0
+QSR.US,D,20231005,000000,64.12,64.93,63.9,64.34,1417361,0
+QSR.US,D,20231006,000000,64.14,64.54,61.77,62.98,3413848,0
+QSR.US,D,20231009,000000,62.24,63.1,61.91,62.8,1552636,0
+QSR.US,D,20231010,000000,63.26,64.565,62.91,63.85,1715962,0
+QSR.US,D,20231011,000000,63.98,64.59,63.825,64.51,1790021,0
+QSR.US,D,20231012,000000,64.55,64.76,62.56,62.89,1800903,0
+QSR.US,D,20231013,000000,62.71,63.25,62.22,62.67,1385906,0
+QSR.US,D,20231016,000000,62.85,63.4325,62.648,63.38,1521359,0
+QSR.US,D,20231017,000000,63.07,64.6,62.765,64.24,1814410,0
+QSR.US,D,20231018,000000,64.13,64.665,63.6,64.31,1982134,0
+QSR.US,D,20231019,000000,64.75,66.25,64.35,65.98,2710158,0
+QSR.US,D,20231020,000000,65.91,67.07,65.46,65.48,3329378,0
+QSR.US,D,20231023,000000,65.24,66.64,64.91,65.66,1695257,0
+QSR.US,D,20231024,000000,66.14,67.34,65.76,67.01,1522992,0
+QSR.US,D,20231025,000000,66.94,68.16,66.94,67.28,1563441,0
+QSR.US,D,20231026,000000,67.31,67.66,66.385,66.44,2387522,0
+QSR.US,D,20231027,000000,66.44,66.74,64.97,65.88,1852022,0
+QSR.US,D,20231030,000000,66.64,67.1,65.45,66.42,1593359,0
+QSR.US,D,20231031,000000,66.57,67.75,66.43,67.2,1779582,0
+QSR.US,D,20231101,000000,67.075,67.84,66.61,67.06,2926199,0
+QSR.US,D,20231102,000000,68.09,69.41,67.77,69.09,2564509,0
+QSR.US,D,20231103,000000,66.45,68.52,65.51,67.8,3536670,0
+QSR.US,D,20231106,000000,67.69,67.69,65.75,67.01,2270871,0
+QSR.US,D,20231107,000000,67.03,68.44,66.89,68.38,1412859,0
+QSR.US,D,20231108,000000,68.75,68.8,67.61,68.17,1800408,0
+QSR.US,D,20231109,000000,68.47,69.03,68.0539,68.6,1447830,0
+QSR.US,D,20231110,000000,68.48,68.79,67.67,68.74,1049409,0
+QSR.US,D,20231113,000000,68.72,69.19,68.32,68.58,1040670,0
+QSR.US,D,20231114,000000,69.07,70.43,69.07,70.19,1287471,0
+QSR.US,D,20231115,000000,70.33,70.55,69.73,70.39,1011616,0
+QSR.US,D,20231116,000000,70.27,71.02,69.9,70.81,1338649,0
+QSR.US,D,20231117,000000,71.33,71.45,70.87,71.12,800543,0
+QSR.US,D,20231120,000000,70.85,71.12,70.34,71.03,1020493,0
+QSR.US,D,20231121,000000,71.29,71.5,69.63,70.2,1231956,0
+QSR.US,D,20231122,000000,70.64,70.855,70.095,70.37,711229,0
+QSR.US,D,20231124,000000,69.9,70.71,68.71,69.37,1003808,0
+QSR.US,D,20231127,000000,69.14,70.61,69.03,70.36,1450352,0
+QSR.US,D,20231128,000000,70.45,70.585,69.93,70.21,1081511,0
+QSR.US,D,20231129,000000,70.23,70.28,69.28,69.66,977023,0
+QSR.US,D,20231130,000000,70.88,71.37,69.76,71.08,1444068,0
+QSR.US,D,20231201,000000,71.19,72.735,71.16,72.6,1120641,0
+QSR.US,D,20231204,000000,72.31,73.51,72.27,73.21,1537485,0
+QSR.US,D,20231205,000000,73.04,73.42,72.5,73.01,764976,0
+QSR.US,D,20231206,000000,73.33,74.01,73.2,73.35,969067,0
+QSR.US,D,20231207,000000,73.46,73.46,72.49,72.73,832483,0
+QSR.US,D,20231208,000000,72.84,73.19,71.805,71.91,895950,0
+QSR.US,D,20231211,000000,72.18,72.34,71.52,72.3,1470008,0
+QSR.US,D,20231212,000000,72.41,73.59,72,73.59,1133054,0
+QSR.US,D,20231213,000000,73.54,74.49,73.2,74.49,838346,0
+QSR.US,D,20231214,000000,74.76,74.8,73.62,74.12,1144132,0
+QSR.US,D,20231215,000000,74.2,74.46,73.12,73.71,933116,0
+QSR.US,D,20231218,000000,74.39,75.49,73.96,75.31,980230,0
+QSR.US,D,20231219,000000,75.68,76.91,75.68,76.89,3544817,0
+QSR.US,D,20231220,000000,76.68,76.71,74.64,74.74,3542582,0
+QSR.US,D,20231221,000000,74.9,76.54,74.74,76.34,1195083,0
+QSR.US,D,20231222,000000,76.45,77.575,76.39,77.42,756257,0
+QSR.US,D,20231226,000000,77.38,78.04,77.24,77.94,765279,0
+QSR.US,D,20231227,000000,77.95,78.5,77.663,78.23,994907,0
+QSR.US,D,20231228,000000,78.03,78.42,77.88,78.09,643643,0
+QSR.US,D,20231229,000000,77.86,78.37,77.86,78.13,722371,0
+QSR.US,D,20240102,000000,77.37,78.16,76.73,76.86,805113,0
+QSR.US,D,20240103,000000,77.04,77.52,76.375,76.4,801110,0
+QSR.US,D,20240104,000000,76.57,76.815,75.76,76.33,1421680,0
+QSR.US,D,20240105,000000,76.2,77.04,76.07,76.43,1456243,0
+QSR.US,D,20240108,000000,76.61,78.24,76.41,78.16,957855,0
+QSR.US,D,20240109,000000,77.26,78.07,77.125,77.91,809159,0
+QSR.US,D,20240110,000000,78.12,79.45,78,78.63,1587212,0
+QSR.US,D,20240111,000000,78.64,78.94,77.26,78.19,924504,0
+QSR.US,D,20240112,000000,78.48,78.7654,78.08,78.45,839509,0
+QSR.US,D,20240116,000000,77.25,77.55,75.2,75.83,1928245,0
+QSR.US,D,20240117,000000,75.81,76.36,75.38,75.81,1671789,0
+QSR.US,D,20240118,000000,76.22,77.28,76.12,76.74,1233608,0
+QSR.US,D,20240119,000000,76.9,77.04,76.05,76.88,1086353,0
+QSR.US,D,20240122,000000,76.89,76.99,75.48,75.57,1991425,0
+QSR.US,D,20240123,000000,75.44,76.07,75.28,76.06,1524616,0
+QSR.US,D,20240124,000000,76.52,76.655,75.9,76.15,1044400,0
+QSR.US,D,20240125,000000,76.35,76.98,76.27,76.84,742227,0
+QSR.US,D,20240126,000000,76.96,77.2,76.73,76.88,964599,0
+QSR.US,D,20240129,000000,76.86,78.77,76.47,78.73,894202,0
+QSR.US,D,20240130,000000,79,79.05,78.15,78.69,1261862,0
+QSR.US,D,20240131,000000,79.3,79.94,77.82,78.08,1223333,0
+QSR.US,D,20240201,000000,78.13,79.51,78.1,79.4,829443,0
+QSR.US,D,20240202,000000,78.79,79.57,78.27,79.31,828779,0
+QSR.US,D,20240205,000000,78.73,79.11,77.32,77.42,1690436,0
+QSR.US,D,20240206,000000,77.16,77.23,75.7,76.34,2550269,0
+QSR.US,D,20240207,000000,76.47,77.5,76.28,76.84,1589492,0
+QSR.US,D,20240208,000000,76.89,77.38,76.01,77.19,1537310,0
+QSR.US,D,20240209,000000,77.28,77.28,76.64,77.02,1015789,0
+QSR.US,D,20240212,000000,77.32,78.85,77.15,78.27,1791084,0
+QSR.US,D,20240213,000000,75.92,76.5,73.17,74.76,4667370,0
+QSR.US,D,20240214,000000,75.17,77.02,74.87,76.52,2252578,0
+QSR.US,D,20240215,000000,76.79,77.96,74.8,76.02,3162350,0
+QSR.US,D,20240216,000000,75.93,77.7,75.89,77.19,1597045,0
+QSR.US,D,20240220,000000,77.11,77.58,76.01,76.34,1476751,0
+QSR.US,D,20240221,000000,76.19,76.34,75.42,75.72,926111,0
+QSR.US,D,20240222,000000,75.8,76.11,75.18,75.38,2321764,0
+QSR.US,D,20240223,000000,75.51,76.3,75,76.13,1130451,0
+QSR.US,D,20240226,000000,76.08,76.56,75.61,76.38,1139633,0
+QSR.US,D,20240227,000000,76.44,76.44,75.06,75.5,975603,0
+QSR.US,D,20240228,000000,75.5,76.56,75.31,76.47,846748,0
+QSR.US,D,20240229,000000,76.73,77.92,76.56,77.65,1579175,0
+QSR.US,D,20240301,000000,77.65,78,76.64,77.71,906417,0
+QSR.US,D,20240304,000000,77.53,78.25,77.37,78.06,863393,0
+QSR.US,D,20240305,000000,78.09,79.6,77.73,79.13,1136370,0
+QSR.US,D,20240306,000000,79.65,81.3,79.4,81.24,2569409,0
+QSR.US,D,20240307,000000,81.92,81.92,80.16,80.62,1586272,0
+QSR.US,D,20240308,000000,80.51,80.9,79.55,79.7,1653426,0
+QSR.US,D,20240311,000000,79.59,80.51,79.275,80.32,731702,0
+QSR.US,D,20240312,000000,80.52,82.1,80.52,81.87,1222771,0
+QSR.US,D,20240313,000000,81.85,83.285,81.68,82.75,1591929,0
+QSR.US,D,20240314,000000,82.29,82.56,80.71,81.54,1829765,0
+QSR.US,D,20240315,000000,81.09,81.55,78.64,79.01,1612530,0
+QSR.US,D,20240318,000000,79.53,80.66,79.2511,80.58,2038937,0
+QSR.US,D,20240319,000000,80.825,81.03,80.36,80.9,2914008,0
+QSR.US,D,20240320,000000,80.5,81.03,79.94,80.84,2724318,0
+QSR.US,D,20240321,000000,80.88,81.27,80.39,80.4,924169,0
+QSR.US,D,20240322,000000,80.49,80.49,79.18,79.26,783706,0
+QSR.US,D,20240325,000000,79.3,79.59,78.6,78.67,837165,0
+QSR.US,D,20240326,000000,78.95,79.31,78.44,78.65,863919,0
+QSR.US,D,20240327,000000,78.98,79.285,78.45,79.11,1261761,0
+QSR.US,D,20240328,000000,79.04,80.02,79.04,79.45,831960,0
+QSR.US,D,20240401,000000,79.26,79.28,77.84,78.45,1399372,0
+QSR.US,D,20240402,000000,78.13,78.4,77.2375,77.93,863050,0
+QSR.US,D,20240403,000000,77.72,78,76.46,76.69,2077439,0
+QSR.US,D,20240404,000000,76.89,77.635,74.52,74.57,1724356,0
+QSR.US,D,20240405,000000,74.53,75.05,73.76,74.55,1379974,0
+QSR.US,D,20240408,000000,74.55,74.935,73.96,74.37,1183391,0
+QSR.US,D,20240409,000000,74.6,74.85,73.73,74.24,1687383,0
+QSR.US,D,20240410,000000,73.13,73.215,71.88,72.48,2436975,0
+QSR.US,D,20240411,000000,73.22,73.24,71.49,72.21,1425213,0
+QSR.US,D,20240412,000000,71.55,71.595,70.81,71.27,1079913,0
+QSR.US,D,20240415,000000,71.51,71.8,70.21,70.53,1423514,0
+QSR.US,D,20240416,000000,70.06,71.08,69.42,70.82,1646425,0
+QSR.US,D,20240417,000000,71.23,71.4,70.68,70.73,1388122,0
+QSR.US,D,20240418,000000,71,71.56,70.68,71.36,2061900,0
+QSR.US,D,20240419,000000,71.57,71.73,71.14,71.43,936032,0
+QSR.US,D,20240422,000000,71.8,73.87,71.46,73.3,1936687,0
+QSR.US,D,20240423,000000,73.62,74.6,73.45,74.35,1155839,0
+QSR.US,D,20240424,000000,74.07,74.39,73.11,73.62,959002,0
+QSR.US,D,20240425,000000,72.9,73.57,72.34,73.07,1208660,0
+QSR.US,D,20240426,000000,73.09,74.23,72.86,73.82,1306254,0
+QSR.US,D,20240429,000000,74.14,74.39,73.45,73.84,2578982,0
+QSR.US,D,20240430,000000,75,77.24,73.86,75.85,3251253,0
+QSR.US,D,20240501,000000,75.37,75.44,72.54,73.22,2288549,0
+QSR.US,D,20240502,000000,73.68,74.88,72.952,74.21,1650461,0
+QSR.US,D,20240503,000000,75.09,75.87,74.465,75.83,1447447,0
+QSR.US,D,20240506,000000,76,76.485,74.695,75.35,2601672,0
+QSR.US,D,20240507,000000,75.22,75.37,74.1,74.31,1655342,0
+QSR.US,D,20240508,000000,73.85,74.16,73.08,73.38,2095173,0
+QSR.US,D,20240509,000000,73.14,73.99,73.08,73.6,991695,0
+QSR.US,D,20240510,000000,73.77,74.83,71.7,73.24,3821462,0
+QSR.US,D,20240513,000000,73.38,73.64,71.77,72.11,2267752,0
+QSR.US,D,20240514,000000,72,72.69,71.74,71.75,1965940,0
+QSR.US,D,20240515,000000,72,72.49,71.14,71.43,2297874,0
+QSR.US,D,20240516,000000,71,71.61,70.8,71.6,2415212,0
+QSR.US,D,20240517,000000,71.6,71.7225,70.27,70.86,1730101,0
+QSR.US,D,20240520,000000,70.89,70.89,69.86,70,1094668,0
+QSR.US,D,20240521,000000,69.94,70.19,68.9,69,1855016,0
+QSR.US,D,20240522,000000,68.95,69.235,68.1,68.3,1851933,0
+QSR.US,D,20240523,000000,68.55,68.64,66.97,67.22,2249156,0
+QSR.US,D,20240524,000000,67.43,68.22,67.38,67.53,1312421,0
+QSR.US,D,20240528,000000,67.8,68.18,67.12,67.23,1250261,0
+QSR.US,D,20240529,000000,66.75,67.1,66.14,66.29,1491892,0
+QSR.US,D,20240530,000000,66.59,66.91,65.87,66.78,1398316,0
+QSR.US,D,20240531,000000,67.37,68.66,66.83,68.58,2797802,0
+QSR.US,D,20240603,000000,68.27,70.31,68.27,70.08,2247214,0
+QSR.US,D,20240604,000000,69.9,70.16,69.45,69.99,1484465,0
+QSR.US,D,20240605,000000,70.11,71.05,70.025,70.85,1446443,0
+QSR.US,D,20240606,000000,70.52,71.16,69.8,71.07,1921816,0
+QSR.US,D,20240607,000000,70.05,70.9,68.51,68.78,2686167,0
+QSR.US,D,20240610,000000,68.71,68.745,67.51,67.63,1221556,0
+QSR.US,D,20240611,000000,67.34,68.25,66.96,68.15,1185182,0
+QSR.US,D,20240612,000000,69.32,69.68,68.53,68.87,1281611,0
+QSR.US,D,20240613,000000,68.89,69.65,68.7701,69.34,919652,0
+QSR.US,D,20240614,000000,68.85,69.3499,68.26,68.9,1177397,0
+QSR.US,D,20240617,000000,68.79,69.58,68.695,69.3,1044032,0
+QSR.US,D,20240618,000000,69.21,69.67,68.75,68.87,782051,0
+QSR.US,D,20240620,000000,68.37,69.14,68.13,68.9,3563056,0
+QSR.US,D,20240621,000000,68.64,69.58,68.36,69.24,1901592,0
+QSR.US,D,20240624,000000,69.28,70.36,69.06,70.19,1784847,0
+QSR.US,D,20240625,000000,70.13,70.29,68.79,69.39,1236416,0
+QSR.US,D,20240626,000000,69.29,69.5,68.825,69.33,1025264,0
+QSR.US,D,20240627,000000,69.3,69.73,68.9,69.48,1128887,0
+QSR.US,D,20240628,000000,69.98,71.59,69.55,70.37,3204566,0
+QSR.US,D,20240701,000000,70.35,71.45,69.75,70.29,1380023,0
+QSR.US,D,20240702,000000,70.1,70.3,68.44,68.71,1719917,0
+QSR.US,D,20240703,000000,68.7,70.26,68.63,69.93,839961,0
+QSR.US,D,20240705,000000,69.8,70.25,69.44,69.61,787654,0
+QSR.US,D,20240708,000000,69.9,70.7,69.74,70.03,1357389,0
+QSR.US,D,20240709,000000,69.7,70.12,67.65,68.07,2424669,0
+QSR.US,D,20240710,000000,68.31,69.83,68.25,69.81,1843061,0
+QSR.US,D,20240711,000000,70.34,72.05,70.065,72.02,2125126,0
+QSR.US,D,20240712,000000,72.49,73.15,72.05,72.93,2541957,0
+QSR.US,D,20240715,000000,72.95,73.35,72.22,72.37,1528717,0
+QSR.US,D,20240716,000000,72.44,74.84,72.07,74.75,1951370,0
+QSR.US,D,20240717,000000,74.49,75.07,73.56,74.93,2023401,0
+QSR.US,D,20240718,000000,74.22,74.79,72.32,72.39,1359662,0
+QSR.US,D,20240719,000000,72.28,73.03,71.76,72.74,997263,0
+QSR.US,D,20240722,000000,72.91,72.93,71.44,72.69,1298834,0
+QSR.US,D,20240723,000000,73,73.1,71.2,71.21,1369134,0
+QSR.US,D,20240724,000000,70.5,70.7,69.12,69.92,1994871,0
+QSR.US,D,20240725,000000,69.54,69.71,68.5,68.57,1948163,0
+QSR.US,D,20240726,000000,69.59,69.59,67.97,67.98,1535065,0
+QSR.US,D,20240729,000000,68.07,69.63,67.14,69.4,2008825,0
+QSR.US,D,20240730,000000,68.99,69.77,68.685,69.09,1568831,0
+QSR.US,D,20240731,000000,70.18,70.75,69.0901,69.99,1945810,0
+QSR.US,D,20240801,000000,70.31,70.31,69.14,69.74,1627779,0
+QSR.US,D,20240802,000000,69.47,71.5,69.13,70.16,2751848,0
+QSR.US,D,20240805,000000,68.03,72.2,68.03,69.62,3243679,0
+QSR.US,D,20240806,000000,69.69,72.36,69.29,71.71,1877532,0
+QSR.US,D,20240807,000000,72.17,72.32,70.43,70.52,2276715,0
+QSR.US,D,20240808,000000,71.55,73.39,70.85,71.93,3370380,0
+QSR.US,D,20240809,000000,72.45,72.45,69.85,70.51,1652602,0
+QSR.US,D,20240812,000000,70.39,71.11,69.45,69.81,1508271,0
+QSR.US,D,20240813,000000,68.74,71.17,68.51,70.66,3814033,0
+QSR.US,D,20240814,000000,70.81,70.83,69.795,70.6,1126802,0
+QSR.US,D,20240815,000000,71.31,71.43,70.56,71.27,975896,0
+QSR.US,D,20240816,000000,71.41,71.41,70.045,70.81,1255585,0
+QSR.US,D,20240819,000000,71,72.16,70.9601,71.59,890992,0
+QSR.US,D,20240820,000000,71.47,72.06,71.17,71.48,1034165,0
+QSR.US,D,20240821,000000,71.6,72.46,71.6,72.23,1099354,0
+QSR.US,D,20240822,000000,72.2,72.26,71.03,71.34,1228033,0
+QSR.US,D,20240823,000000,71.72,72.12,69.96,70.36,1434853,0
+QSR.US,D,20240826,000000,70.79,70.79,69.935,69.96,2407996,0
+QSR.US,D,20240827,000000,69.65,69.9,69.2106,69.49,1817166,0
+QSR.US,D,20240828,000000,69.04,69.72,68.59,69.11,1127461,0
+QSR.US,D,20240829,000000,69.41,69.93,68.72,69.07,1105591,0
+QSR.US,D,20240830,000000,69.09,69.53,68.54,69.48,1578465,0
+QSR.US,D,20240903,000000,69,69.21,68.19,68.44,1932234,0
+QSR.US,D,20240904,000000,68.4,68.92,68.15,68.65,960824,0
+QSR.US,D,20240905,000000,68.7,68.82,67.72,67.93,1185518,0
+QSR.US,D,20240906,000000,67.94,68.38,67.13,67.63,1654653,0
+QSR.US,D,20240909,000000,67.65,68.413,67.12,67.81,2084182,0
+QSR.US,D,20240910,000000,68.12,68.12,66.305,66.55,1309658,0
+QSR.US,D,20240911,000000,66.58,69.92,66.34,68.91,2698169,0
+QSR.US,D,20240912,000000,69.31,69.51,68.44,69.14,1730481,0
+QSR.US,D,20240913,000000,69.37,70.1,68.93,69.18,1430695,0
+QSR.US,D,20240916,000000,69.34,70.15,68.6501,69.93,1201512,0
+QSR.US,D,20240917,000000,70.2,70.67,69.01,69.28,1657344,0
+QSR.US,D,20240918,000000,69.32,70.3,68.92,69.25,5295399,0
+QSR.US,D,20240919,000000,70.12,71.08,69.53,71.07,1453161,0
+QSR.US,D,20240920,000000,70.42,70.73,69.63,70.28,1355718,0
+QSR.US,D,20240923,000000,70.29,70.8,70.18,70.54,878491,0
+QSR.US,D,20240924,000000,70.8,71.07,70.2,70.64,893575,0
+QSR.US,D,20240925,000000,70.82,70.82,69.67,69.68,953077,0
+QSR.US,D,20240926,000000,70.36,71.21,70.21,70.85,741816,0
+QSR.US,D,20240927,000000,70.97,71.9,70.845,71.28,826046,0
+QSR.US,D,20240930,000000,71.55,72.3,71.41,72.12,1014144,0
+QSR.US,D,20241001,000000,72.2,72.57,71.798,72.49,1663216,0
+QSR.US,D,20241002,000000,72.09,72.87,71.9801,72.41,1024481,0
+QSR.US,D,20241003,000000,71.42,71.42,69.76,70.92,1568441,0
+QSR.US,D,20241004,000000,70.9,71.99,70.88,71.76,1048228,0
+QSR.US,D,20241007,000000,71.87,72.02,69.11,69.88,1981166,0
+QSR.US,D,20241008,000000,69.73,70.31,69.3,69.83,1227194,0
+QSR.US,D,20241009,000000,70,70.73,69.535,70.49,954936,0
+QSR.US,D,20241010,000000,70.34,70.34,68.9,70.22,1032764,0
+QSR.US,D,20241011,000000,69.64,70.975,69.6,70.81,870706,0
+QSR.US,D,20241014,000000,70.85,71.94,70.66,71.59,991225,0
+QSR.US,D,20241015,000000,71.2,71.59,70.44,71.21,1177719,0
+QSR.US,D,20241016,000000,71.22,72.17,71,72.12,1117105,0
+QSR.US,D,20241017,000000,72.1,72.12,70.93,71.07,1090830,0
+QSR.US,D,20241018,000000,71.03,71.125,70.1,70.55,1041446,0
+QSR.US,D,20241021,000000,70.23,72.99,70.185,72.75,1778271,0
+QSR.US,D,20241022,000000,72.62,72.74,71.9,72.13,1155875,0
+QSR.US,D,20241023,000000,73.54,74.09,73.01,73.49,2112668,0
+QSR.US,D,20241024,000000,73.5,73.705,72.05,72.19,1180324,0
+QSR.US,D,20241025,000000,72.19,72.505,70.46,70.54,953840,0
+QSR.US,D,20241028,000000,71.24,71.24,70.36,71.1,1295814,0
+QSR.US,D,20241029,000000,70.36,71.43,70.36,70.5,960543,0
+QSR.US,D,20241030,000000,70.28,70.29,69.71,70.11,1153226,0
+QSR.US,D,20241031,000000,70.13,70.3,69.395,69.55,1068679,0
+QSR.US,D,20241101,000000,69.5,70.21,69.26,69.98,1249781,0
+QSR.US,D,20241104,000000,70,70.41,69.85,70.04,1792621,0
+QSR.US,D,20241105,000000,68.41,69.21,67.07,68.2,3273503,0
+QSR.US,D,20241106,000000,69.04,69.04,66.8,68.26,2202285,0
+QSR.US,D,20241107,000000,68.4,69.49,68.165,68.61,1364330,0
+QSR.US,D,20241108,000000,68.27,68.48,67.92,67.99,1387628,0
+QSR.US,D,20241111,000000,67.58,68.34,67.5,67.87,1369144,0
+QSR.US,D,20241112,000000,67.6,67.9,66.66,67.37,2559821,0
+QSR.US,D,20241113,000000,67.225,68.49,67.025,67.91,1324812,0
+QSR.US,D,20241114,000000,68.41,68.92,67.73,68.47,1685980,0
+QSR.US,D,20241115,000000,68.35,68.35,67.27,67.52,1279694,0
+QSR.US,D,20241118,000000,67.54,69.43,67.54,68.91,1140427,0
+QSR.US,D,20241119,000000,68.565,69.92,68.54,69.45,1097106,0
+QSR.US,D,20241120,000000,69.33,69.68,67.88,69.41,1188360,0
+QSR.US,D,20241121,000000,69.2,69.975,68.51,69.78,1698099,0
+QSR.US,D,20241122,000000,69.85,70,69.06,69.1,2105024,0
+QSR.US,D,20241125,000000,69.55,70.22,69.02,69.81,1981099,0
+QSR.US,D,20241126,000000,69.58,70.31,68.91,69.21,1473661,0
+QSR.US,D,20241127,000000,69.63,70.49,69.29,70.18,1571827,0
+QSR.US,D,20241129,000000,70.12,70.12,69.33,69.61,906229,0
+QSR.US,D,20241202,000000,69.64,70.14,69.17,69.72,1896361,0
+QSR.US,D,20241203,000000,70.125,71.53,69.23,70.82,2561041,0
+QSR.US,D,20241204,000000,71.1,71.65,70.75,71.11,1342175,0
+QSR.US,D,20241205,000000,71.11,71.22,69.61,69.74,1773244,0
+QSR.US,D,20241206,000000,69.79,70.53,68.9,68.99,1066004,0
+QSR.US,D,20241209,000000,69.48,71.4177,69.42,70.05,2803353,0
+QSR.US,D,20241210,000000,70.09,70.525,69.485,70,2576767,0
+QSR.US,D,20241211,000000,70.035,70.78,69.22,69.8,3709923,0
+QSR.US,D,20241212,000000,69.69,69.84,68.88,69.21,2157827,0
+QSR.US,D,20241213,000000,69.64,69.7,68.01,68.28,2275918,0
+QSR.US,D,20241216,000000,68.34,68.395,67.45,67.52,1908403,0
+QSR.US,D,20241217,000000,67.3,68.35,67.105,67.48,1561418,0
+QSR.US,D,20241218,000000,67.305,67.66,65.77,65.95,4953980,0
+QSR.US,D,20241219,000000,66.15,66.77,65.491,65.52,1491992,0
+QSR.US,D,20241220,000000,64.82,67.06,64.69,66.77,1795324,0
+QSR.US,D,20241223,000000,66.5712,66.98,65.615,66.2,1391100,0
+QSR.US,D,20241224,000000,66.2,66.2,65.42,65.64,584407,0
+QSR.US,D,20241226,000000,65.435,66.24,65.3779,65.84,698186,0
+QSR.US,D,20241227,000000,65.66,65.95,65.28,65.54,559311,0
+QSR.US,D,20241230,000000,65.175,65.2,64.55,64.91,751202,0
+QSR.US,D,20241231,000000,64.61,65.42,64.61,65.18,581235,0
+QSR.US,D,20250102,000000,65.68,66.52,65.1,65.56,1311709,0
+QSR.US,D,20250103,000000,65.56,65.74,64.72,64.94,1017547,0
+QSR.US,D,20250106,000000,64.98,65.65,63.735,63.91,1764871,0
+QSR.US,D,20250107,000000,64.045,64.565,63.09,63.14,1327965,0
+QSR.US,D,20250108,000000,62.65,63.09,62.19,62.54,1262317,0
+QSR.US,D,20250110,000000,61.7069,62.1444,60.87,60.88,1879534,0
+QSR.US,D,20250113,000000,60.88,61.09,60.38,60.94,2011706,0
+QSR.US,D,20250114,000000,60.83,61.26,60.14,60.87,2927430,0
+QSR.US,D,20250115,000000,62.35,62.72,60.2,60.44,1500013,0
+QSR.US,D,20250116,000000,60.07,60.73,60.03,60.47,1890794,0
+QSR.US,D,20250117,000000,60.58,60.9,60.33,60.48,1493242,0
+QSR.US,D,20250121,000000,60.64,61.35,60.5,60.74,3464454,0
+QSR.US,D,20250122,000000,60.74,60.9099,59.855,60.54,2262783,0
+QSR.US,D,20250123,000000,60.65,61.5475,59.94,61.53,6946106,0
+QSR.US,D,20250124,000000,62.24,62.715,61.54,62.08,2330752,0
+QSR.US,D,20250127,000000,61.99,63.01,61.99,62.37,1623725,0
+QSR.US,D,20250128,000000,62.285,62.92,61.95,62.41,1111662,0
+QSR.US,D,20250129,000000,62.4,62.54,61.73,61.99,1329523,0
+QSR.US,D,20250130,000000,62.17,62.82,62.06,62.47,1252343,0
+QSR.US,D,20250131,000000,62.23,62.46,61.35,61.54,1830258,0
+QSR.US,D,20250203,000000,60.22,62.08,59.67,61.7,2291935,0
+QSR.US,D,20250204,000000,61.855,62.75,61.7,61.93,1742040,0
+QSR.US,D,20250205,000000,62.12,62.75,61.48,62.71,1616230,0
+QSR.US,D,20250206,000000,62.39,64.92,62.39,64.09,2583678,0
+QSR.US,D,20250207,000000,63.995,64.85,63.97,64.14,2575977,0
+QSR.US,D,20250210,000000,64.535,66.51,64.44,66.37,3584494,0
+QSR.US,D,20250211,000000,66.02,67.3,64.81,66.89,4790752,0
+QSR.US,D,20250212,000000,67.74,68.54,65.51,65.83,3936059,0
+QSR.US,D,20250213,000000,65.71,66.49,64.07,66.39,2725480,0
+QSR.US,D,20250214,000000,65.76,66,63.24,64.52,2912624,0
+QSR.US,D,20250218,000000,64.26,65.04,63.13,64.65,2424642,0
+QSR.US,D,20250219,000000,64.3,64.54,62.78,63.19,2103636,0
+QSR.US,D,20250220,000000,63.14,63.35,62.01,63.21,1940605,0
+QSR.US,D,20250221,000000,63.385,63.43,62.06,62.31,1544521,0
+QSR.US,D,20250224,000000,62.24,64.38,62.04,63.84,2288359,0
+QSR.US,D,20250225,000000,64,64.92,63.82,64.27,2829902,0
+QSR.US,D,20250226,000000,64.405,64.52,63.41,63.7,1491023,0
+QSR.US,D,20250227,000000,63.645,65.31,63.44,65.19,1652471,0
+QSR.US,D,20250228,000000,65.225,65.65,64.68,65.25,1889766,0
+QSR.US,D,20250303,000000,65.525,66.37,64.66,64.83,1198411,0
+QSR.US,D,20250304,000000,64.74,66.16,64.56,65.39,1435006,0
+QSR.US,D,20250305,000000,65.79,66.97,65.64,66.64,1417463,0
+QSR.US,D,20250306,000000,66.31,67.62,66.22,67.51,2204067,0
+QSR.US,D,20250307,000000,67.31,69.78,67.21,69.57,3057730,0
+QSR.US,D,20250310,000000,69.205,70.39,68.52,68.85,4049410,0
+QSR.US,D,20250311,000000,68.835,69.06,67.53,68.01,3181807,0
+QSR.US,D,20250312,000000,67.87,68.5,66.01,66.66,2251919,0
+QSR.US,D,20250313,000000,66.765,67.02,65.73,65.74,2027625,0
+QSR.US,D,20250314,000000,65.89,66.17,65.235,66.06,2043137,0
+QSR.US,D,20250317,000000,66.15,67.67,66.12,67.51,2594705,0
+QSR.US,D,20250318,000000,66.86,68.43,66.78,67.85,1201525,0
+QSR.US,D,20250319,000000,68.5,69,67.875,68.03,2117849,0
+QSR.US,D,20250320,000000,67.9,68.25,67.31,67.97,1700033,0
+QSR.US,D,20250321,000000,67.3,67.33,66.205,67,1683818,0
+QSR.US,D,20250324,000000,67.19,67.44,66.54,67.08,1259673,0
+QSR.US,D,20250325,000000,67.04,67.31,66.31,66.58,1635618,0
+QSR.US,D,20250326,000000,66.825,68.27,66.67,67.84,1484850,0
+QSR.US,D,20250327,000000,67.79,69.14,67.7,68.74,1486350,0
+QSR.US,D,20250328,000000,67.9,67.91,64.42,64.52,2825088,0
+QSR.US,D,20250331,000000,64.47,67.26,64.3,66.64,2724548,0
+QSR.US,D,20250401,000000,66.79,67.54,66.44,67.17,985344,0
+QSR.US,D,20250402,000000,66.92,67.05,66.08,66.89,1435080,0
+QSR.US,D,20250403,000000,66.35,68.49,66.28,67.82,2916949,0
+QSR.US,D,20250404,000000,66.99,67.08,63.37,63.58,4393987,0
+QSR.US,D,20250407,000000,62.1,64.24,60.73,62.01,3576389,0
+QSR.US,D,20250408,000000,63.5,63.57,59.26,60.03,3487969,0
+QSR.US,D,20250409,000000,59.395,62.51,58.71,61.82,4786942,0
+QSR.US,D,20250410,000000,61.53,62.095,60.77,61.36,4455876,0
+QSR.US,D,20250411,000000,61.6,63.02,60.8,62.89,3355324,0
+QSR.US,D,20250414,000000,63.47,63.65,62.14,62.99,1711731,0
+QSR.US,D,20250415,000000,62.84,63.31,62.07,62.37,1979384,0
+QSR.US,D,20250416,000000,62.91,62.91,61.81,62.25,1877835,0
+QSR.US,D,20250417,000000,62.25,63.7,62.17,63.22,1264286,0
+QSR.US,D,20250421,000000,63.13,63.3,62.21,62.82,1248364,0
+QSR.US,D,20250422,000000,63.34,63.98,63.13,63.87,2147373,0
+QSR.US,D,20250423,000000,64.29,65.04,62.5332,62.7,1902947,0
+QSR.US,D,20250424,000000,62.755,62.755,61.885,62.59,1263951,0
+QSR.US,D,20250425,000000,62.48,62.975,62.1,62.9,1546946,0
+QSR.US,D,20250428,000000,62.965,63.69,62.91,63.61,1525677,0
+QSR.US,D,20250429,000000,63.56,64.15,63.21,63.81,1362180,0
+QSR.US,D,20250430,000000,63.79,64.66,63.02,64.4,1446995,0
+QSR.US,D,20250501,000000,64.29,65.48,63.69,65.25,2152432,0
+QSR.US,D,20250502,000000,65.79,66.67,65.68,66.62,2395851,0
+QSR.US,D,20250505,000000,66.37,67.195,66.15,66.74,1692817,0
+QSR.US,D,20250506,000000,67.59,68.57,67.14,67.77,3044333,0
+QSR.US,D,20250507,000000,67.905,68.99,67.63,67.89,3162503,0
+QSR.US,D,20250508,000000,68.03,70.29,66.68,67.53,5027956,0
+QSR.US,D,20250509,000000,67.12,68.19,67.08,67.13,3284068,0
+QSR.US,D,20250512,000000,67.58,68.91,66.9,68.79,2403215,0
+QSR.US,D,20250513,000000,68.555,69.1,67.75,67.84,1743172,0
+QSR.US,D,20250514,000000,67.75,68.02,67.1,68.02,1810596,0
+QSR.US,D,20250515,000000,68,69.73,67.79,69.68,2138035,0
+QSR.US,D,20250516,000000,69.315,70.69,69.315,70.62,2493506,0
+QSR.US,D,20250519,000000,70,71.645,70,71.36,2040530,0
+QSR.US,D,20250520,000000,70.98,71.29,70.52,70.8,2092318,0
+QSR.US,D,20250521,000000,70.415,70.69,69.39,69.42,2291702,0
+QSR.US,D,20250522,000000,69.225,69.62,68.82,69.43,2421552,0
+QSR.US,D,20250523,000000,69.215,70.355,68.9,70.07,1947883,0
+QSR.US,D,20250527,000000,71.17,72.32,70.9,71.6,3952732,0
+QSR.US,D,20250528,000000,71.448,71.95,71.19,71.8,1988190,0
+QSR.US,D,20250529,000000,71.85,72.03,70.56,70.7,1732981,0
+QSR.US,D,20250530,000000,70.79,71.49,70.39,71.41,3459984,0
+QSR.US,D,20250602,000000,71.055,72.09,70.51,72,2504964,0
+QSR.US,D,20250603,000000,72,72.32,71.4456,71.73,1567116,0
+QSR.US,D,20250604,000000,71.92,72.12,71.29,71.55,1575295,0
+QSR.US,D,20250605,000000,71.72,72.035,71.37,71.39,1919463,0
+QSR.US,D,20250606,000000,71.34,71.68,71.05,71.3,1818715,0
+QSR.US,D,20250609,000000,70.89,70.89,69.66,69.75,2865813,0
+QSR.US,D,20250610,000000,70.098,70.475,68.98,69.26,2305595,0
+QSR.US,D,20250611,000000,69.24,69.28,67.43,67.62,2921761,0
+QSR.US,D,20250612,000000,67.78,68.33,67.43,68.31,2600629,0
+QSR.US,D,20250613,000000,68.07,68.38,67.11,67.26,1830621,0
+QSR.US,D,20250616,000000,67.23,67.8,66.85,67.12,2527966,0
+QSR.US,D,20250617,000000,67.21,67.36,66.37,66.78,2638456,0
+QSR.US,D,20250618,000000,66.72,66.92,66.03,66.09,3117377,0
+QSR.US,D,20250620,000000,66.23,66.75,66.02,66.07,1823952,0
+QSR.US,D,20250623,000000,65.96,66.49,65.41,65.94,7276246,0
+QSR.US,D,20250624,000000,65.71,65.81,65.12,65.51,3316600,0
+QSR.US,D,20250625,000000,65.12,65.6,64.76,64.86,3411103,0
+QSR.US,D,20250626,000000,65.3,65.66,64.77,65.55,3471829,0
+QSR.US,D,20250627,000000,65.685,65.95,64.44,65.35,28728174,0
+QSR.US,D,20250630,000000,65.425,66.38,65.1,66.29,3859842,0
+QSR.US,D,20250701,000000,66.38,68.49,66.38,67.92,2763141,0
+QSR.US,D,20250702,000000,67.695,68.35,67.18,68.27,2807548,0
+QSR.US,D,20250703,000000,68.09,68.98,68.045,68.92,1116197,0
+QSR.US,D,20250707,000000,68.61,68.75,67.84,67.86,2087855,0
+QSR.US,D,20250708,000000,67.97,68.43,67.14,68.2,1965449,0
+QSR.US,D,20250709,000000,68.65,68.78,67.04,67.25,2632727,0
+QSR.US,D,20250710,000000,67.31,68.1,67.05,67.75,2121001,0
+QSR.US,D,20250711,000000,67.555,67.61,66.86,67.34,1865759,0
+QSR.US,D,20250714,000000,67.28,67.4283,66.88,67.3,1937764,0
+QSR.US,D,20250715,000000,67.36,67.36,66.44,67,2463748,0
+QSR.US,D,20250716,000000,66.97,67.98,66.815,67.96,2176778,0
+QSR.US,D,20250717,000000,67.72,69.69,67.68,69.57,3342055,0
+QSR.US,D,20250718,000000,69.46,69.93,69.07,69.14,1606389,0
+QSR.US,D,20250721,000000,69.28,69.69,68.725,68.9,1652342,0
+QSR.US,D,20250722,000000,68.9,71.36,68.9,71.34,1532653,0
+QSR.US,D,20250723,000000,71.32,71.77,70.935,71.14,1270538,0
+QSR.US,D,20250724,000000,70.6,71.43,70.01,70.02,1556396,0
+QSR.US,D,20250725,000000,69.58,69.89,68.72,69.56,1829633,0
+QSR.US,D,20250728,000000,69.38,69.5,68.58,69.05,1577395,0
+QSR.US,D,20250729,000000,69.095,69.29,68.44,68.82,1502594,0
+QSR.US,D,20250730,000000,68.865,69.27,68.335,68.71,1179121,0
+QSR.US,D,20250731,000000,68.35,68.63,67.65,67.86,1498658,0
+QSR.US,D,20250801,000000,68.51,68.73,67.84,68.02,1628364,0
+QSR.US,D,20250804,000000,68.115,69.61,68.115,69.15,1778661,0
+QSR.US,D,20250805,000000,69.12,69.32,68.13,68.16,1798410,0
+QSR.US,D,20250806,000000,68.495,68.965,68.06,68.6,2964219,0
+QSR.US,D,20250807,000000,68.295,68.295,64.315,65.07,6037975,0
+QSR.US,D,20250808,000000,64.78,65.83,64.46,64.5,3622875,0
+QSR.US,D,20250811,000000,64.55,65.73,64.4688,65.14,2570533,0
+QSR.US,D,20250812,000000,65.4,65.72,64.595,64.81,1693751,0
+QSR.US,D,20250813,000000,64.81,65.72,64.42,65.52,1998966,0
+QSR.US,D,20250814,000000,64.94,65.18,64.47,65.18,2002982,0
+QSR.US,D,20250815,000000,64.97,65.55,64.675,65.29,1687760,0
+QSR.US,D,20250818,000000,65.43,65.97,65.1075,65.84,1856524,0
+QSR.US,D,20250819,000000,65.99,66.9,65.945,66.56,1268558,0
+QSR.US,D,20250820,000000,66.6,66.7,63.69,63.75,3328917,0
+QSR.US,D,20250821,000000,63.63,63.79,63.34,63.79,1774129,0
+QSR.US,D,20250822,000000,63.765,64.35,63.25,63.4,2916091,0
+QSR.US,D,20250825,000000,63.16,63.5,62.69,62.73,3551931,0
+QSR.US,D,20250826,000000,62.875,63.14,62.64,62.76,3218912,0
+QSR.US,D,20250827,000000,62.64,63.03,62.57,62.63,1895794,0
+QSR.US,D,20250828,000000,62.75,63.105,62.34,63.05,2379116,0
+QSR.US,D,20250829,000000,63.015,63.43,62.83,63.33,1938390,0
+QSR.US,D,20250902,000000,63.155,63.155,62.31,62.5,2595007,0
+QSR.US,D,20250903,000000,62.43,62.94,62.2114,62.41,2244303,0
+QSR.US,D,20250904,000000,62.4,62.44,61.79,62.1,2350587,0
+QSR.US,D,20250905,000000,62.15,63.29,62.1,63.1,2688549,0
+QSR.US,D,20250908,000000,62.85,63.235,61.33,62.02,3784030,0
+QSR.US,D,20250909,000000,62.02,62.0651,61.6,61.86,4135985,0
+QSR.US,D,20250910,000000,61.97,62.31,61.44,61.92,3410801,0
+QSR.US,D,20250911,000000,62.06,63.595,61.915,63.48,3907238,0
+QSR.US,D,20250912,000000,62.91,63.34,62.785,62.92,2585457,0
+QSR.US,D,20250915,000000,63.46,64.05,63.1,63.88,2880062,0
+QSR.US,D,20250916,000000,64.15,64.35,63.75,63.85,3211509,0
+QSR.US,D,20250917,000000,64,64.69,63.75,63.89,3132933,0
+QSR.US,D,20250918,000000,63.58,63.77,62.85,62.93,2783516,0
+QSR.US,D,20250919,000000,63.22,63.97,62.89,63.76,4198247,0
+QSR.US,D,20250922,000000,63.84,64.77,63.4318,64.68,8708395,0
+QSR.US,D,20250923,000000,64.085,64.46,63.74,64.15,3983255,0
+QSR.US,D,20250924,000000,63.82,64.625,63.595,64.49,2345026,0
+QSR.US,D,20250925,000000,64.65,64.92,64.1,64.56,2068532,0
+QSR.US,D,20250926,000000,64.725,65.1,64.47,64.91,1589409,0
+QSR.US,D,20250929,000000,65,65.78,64.76,65.6,3395140,0
+QSR.US,D,20250930,000000,65.625,65.94,64.11,64.14,2280530,0
+QSR.US,D,20251001,000000,64.22,66.16,64.165,66.16,2799374,0
+QSR.US,D,20251002,000000,66.03,67.79,65.89,67.68,2838749,0
+QSR.US,D,20251003,000000,67.57,68.59,67.42,68.48,2348277,0
+QSR.US,D,20251006,000000,68.55,69.01,68.14,68.87,2411431,0
+QSR.US,D,20251007,000000,69.12,69.26,67.195,67.26,2401976,0
+QSR.US,D,20251008,000000,67.55,67.65,66.76,67.3,3023426,0
+QSR.US,D,20251009,000000,67.26,68.02,66.58,66.65,2253117,0
+QSR.US,D,20251010,000000,67.35,67.35,66.56,66.84,2070617,0
+QSR.US,D,20251013,000000,66.6218,67.438,66.35,66.79,1031558,0
+QSR.US,D,20251014,000000,66.68,68.79,66.61,68.67,3340734,0
+QSR.US,D,20251015,000000,68.73,69.46,68.58,69.3,1545704,0
+QSR.US,D,20251016,000000,69.43,69.5,67.28,67.42,2878531,0
+QSR.US,D,20251017,000000,67.45,67.575,66.73,67.38,2526016,0
+QSR.US,D,20251020,000000,67.395,68.35,67.24,67.76,1806627,0
+QSR.US,D,20251021,000000,67.875,67.96,67.34,67.49,1940400,0
+QSR.US,D,20251022,000000,67.082,68.15,67.07,67.67,1222666,0
+QSR.US,D,20251023,000000,67.62,68,67.16,67.45,1339018,0
+QSR.US,D,20251024,000000,67.75,67.83,67.1,67.42,896108,0
+QSR.US,D,20251027,000000,67.76,67.76,67.155,67.37,1152124,0
+QSR.US,D,20251028,000000,67.185,67.975,66.73,66.73,1610979,0
+QSR.US,D,20251029,000000,66.29,66.4,65.55,66.02,2872327,0
+QSR.US,D,20251030,000000,67.62,68.27,65.28,67.01,5251995,0
+QSR.US,D,20251031,000000,66.975,66.975,65.495,65.69,3142185,0
+QSR.US,D,20251103,000000,65.43,65.87,64.52,65.78,3719013,0
+QSR.US,D,20251104,000000,65.6,66.49,65.28,66.23,3129862,0
+QSR.US,D,20251105,000000,66.235,67.305,65.56,67.03,2439032,0
+QSR.US,D,20251106,000000,67.105,68.36,67.08,68.16,4967355,0
+QSR.US,D,20251107,000000,68.22,68.55,67.26,67.74,2028216,0
+QSR.US,D,20251110,000000,68.035,69.5,67.98,69.18,2856633,0
+QSR.US,D,20251111,000000,69.25,69.36,68.55,68.89,2195569,0
+QSR.US,D,20251112,000000,69.02,69.5395,68.35,69.14,2256585,0
+QSR.US,D,20251113,000000,69.19,70.46,69.17,70.41,2307937,0
+QSR.US,D,20251114,000000,68.45,69.01,67.425,68.68,5590258,0
+QSR.US,D,20251117,000000,68.43,68.93,67.53,68.06,3271100,0
+QSR.US,D,20251118,000000,67.965,68,67.245,67.39,2859364,0
+QSR.US,D,20251119,000000,67.5,68.16,67.08,67.83,1838058,0
+QSR.US,D,20251120,000000,68.02,68.85,67.84,67.99,1842550,0
+QSR.US,D,20251121,000000,68.09,70.98,68.09,70.51,4240372,0
+QSR.US,D,20251124,000000,70.62,70.74,69.82,69.94,2929215,0
+QSR.US,D,20251125,000000,70.21,72.36,70.13,72.03,3073873,0
+QSR.US,D,20251126,000000,72.08,72.98,72.01,72.22,2941756,0
+QSR.US,D,20251128,000000,72.315,73.13,71.964,72.39,950660,0
+QSR.US,D,20251201,000000,72.33,72.36,71.52,71.61,1450025,0
+QSR.US,D,20251202,000000,71.95,72.25,71.01,71.27,1322526,0
+QSR.US,D,20251203,000000,71.5,72.1,71.38,71.95,2361039,0
+QSR.US,D,20251204,000000,72.17,72.6,71.865,71.93,2377401,0
+QSR.US,D,20251205,000000,72.11,73.7,71.95,73.54,3434849,0
+QSR.US,D,20251208,000000,73.695,73.695,71.4794,71.69,3167377,0
+QSR.US,D,20251209,000000,71.805,72.62,70.6,70.94,1723307,0
+QSR.US,D,20251210,000000,71.28,71.31,70.45,70.76,3459389,0
+QSR.US,D,20251211,000000,70.855,71.41,69.96,70.45,3211112,0
+QSR.US,D,20251212,000000,70.645,71.12,70.47,70.87,4384195,0
+QSR.US,D,20251215,000000,70.79,71.34,70.46,70.99,2835105,0
+QSR.US,D,20251216,000000,71,71.37,70.33,70.47,2277195,0
+QSR.US,D,20251217,000000,70.48,71,70.06,70.2,2734082,0
+QSR.US,D,20251218,000000,70.265,70.865,69.75,69.91,3147338,0
+QSR.US,D,20251219,000000,70.04,70.25,69.76,70.05,2990988,0
+QSR.US,D,20251222,000000,70.025,70.39,69.74,70.33,8665813,0
+QSR.US,D,20251223,000000,69.75,69.999,68.802,68.86,3799753,0
+QSR.US,D,20251224,000000,68.93,69.8,68.86,69.57,875316,0
+QSR.US,D,20251226,000000,69.6,69.98,69.49,69.88,1740435,0
+QSR.US,D,20251229,000000,69.87,70.05,68.81,68.97,1960989,0
+QSR.US,D,20251230,000000,68.83,69.45,68.57,68.75,2042374,0
+QSR.US,D,20251231,000000,68.75,68.755,67.945,68.23,1610916,0
+QSR.US,D,20260102,000000,68.27,68.27,66.9,67.81,4258086,0
+QSR.US,D,20260105,000000,67.52,67.95,66.55,66.74,4373596,0
+QSR.US,D,20260106,000000,66.88,67.91,66.79,67.68,2939785,0
+QSR.US,D,20260107,000000,68.09,68.3944,67.295,67.46,2705845,0
+QSR.US,D,20260108,000000,67.1,68.68,67.02,68.66,3698063,0
+QSR.US,D,20260109,000000,68.69,69.34,67.62,69,3004851,0
+QSR.US,D,20260112,000000,68.87,69.715,68.45,69.52,1793066,0
+QSR.US,D,20260113,000000,69.43,70.425,68.98,69.26,3022723,0
+QSR.US,D,20260114,000000,69.4,70.1,69.36,69.88,2381956,0
+QSR.US,D,20260115,000000,69.98,69.99,69.07,69.53,2110252,0
+QSR.US,D,20260116,000000,69.34,69.34,68.1,68.33,2198934,0
+QSR.US,D,20260120,000000,67.82,68.5,67.45,68.28,2124511,0
+QSR.US,D,20260121,000000,69.51,69.91,67.87,68.02,2475364,0
+QSR.US,D,20260122,000000,68.32,69.32,68.11,68.55,2307797,0
+QSR.US,D,20260123,000000,68.82,68.89,68.05,68.4,1865996,0
+QSR.US,D,20260126,000000,67.67,68.52,66.98,67.14,2329995,0
+QSR.US,D,20260127,000000,67.01,68.32,66.9,67.5,2310081,0
+QSR.US,D,20260128,000000,67.91,69.105,67.215,67.44,3261679,0
+QSR.US,D,20260129,000000,67.48,68,67.11,67.47,3677152,0
+QSR.US,D,20260130,000000,67.375,67.375,66.355,66.99,2151055,0
+QSR.US,D,20260202,000000,66.94,67.33,66.36,66.98,2585509,0
+QSR.US,D,20260203,000000,66.83,67.865,66.71,66.75,2188632,0
+QSR.US,D,20260204,000000,67.05,69.76,66.9,69.29,4117985,0
+QSR.US,D,20260205,000000,69.77,70.94,69.73,70.34,2841116,0
+QSR.US,D,20260206,000000,70.53,71.48,68.69,70.9,1921152,0
+QSR.US,D,20260209,000000,70.93,71.41,70.7,70.97,2568109,0
+QSR.US,D,20260210,000000,70.87,71.25,70.25,70.25,2107617,0
+QSR.US,D,20260211,000000,70.365,71.105,70.0913,70.7,4393905,0
+QSR.US,D,20260212,000000,68.29,69.47,65.895,66.35,9193227,0
+QSR.US,D,20260213,000000,66.35,66.9,65.425,66.14,4110771,0
+QSR.US,D,20260217,000000,66.65,68.27,65.99,68.13,2970562,0
+QSR.US,D,20260218,000000,68.4,69.045,67.92,68.86,1831469,0
diff --git a/daily/us/nyse stocks/2/qxo.us.txt b/daily/us/nyse stocks/2/qxo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..36527efb306c6c21033c853aad2b88ca1bf2ef93
--- /dev/null
+++ b/daily/us/nyse stocks/2/qxo.us.txt	
@@ -0,0 +1,2148 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QXO.US,D,20170419,000000,20.9139,20.9139,20.9139,20.9139,31.203182374,0
+QXO.US,D,20170420,000000,20.7685,20.7685,20.6706,20.6726,397.99059056838,0
+QXO.US,D,20170421,000000,19.4553,19.5187,18.8714,18.9687,1478.550795568,0
+QXO.US,D,20170424,000000,20.5432,20.9139,18.9687,20.2273,1611.0143053576,0
+QXO.US,D,20170425,000000,19.9413,19.9613,18.9687,19.4573,2370.9918145244,0
+QXO.US,D,20170426,000000,19.7507,19.8913,19.7507,19.8913,2158.8701805011,0
+QXO.US,D,20170427,000000,20.3906,20.3906,20.3906,20.3906,22.802325581,0
+QXO.US,D,20170428,000000,20.3633,20.5119,18.9687,19.75,1992.5032129398,0
+QXO.US,D,20170501,000000,19.6007,20.5752,19.6007,20.3486,1884.6422123296,0
+QXO.US,D,20170502,000000,20.4892,20.4999,18.2395,20.1439,2843.9900550303,0
+QXO.US,D,20170503,000000,19.5493,20.5266,19.5493,20.3706,2500.1549877167,0
+QXO.US,D,20170504,000000,19.6347,20.3813,19.5493,19.598,695.92097612013,0
+QXO.US,D,20170508,000000,20.7712,20.7712,19.2074,19.5493,204.32083842975,0
+QXO.US,D,20170509,000000,19.9893,19.9893,19.9893,19.9893,21.602203182,0
+QXO.US,D,20170510,000000,19.7773,19.7773,18.8654,18.8654,430.39389534138,0
+QXO.US,D,20170511,000000,18.8654,18.8654,18.8654,18.8654,20.402080783,0
+QXO.US,D,20170512,000000,18.5714,18.5714,18.4814,18.5714,471.648102807,0
+QXO.US,D,20170515,000000,20.2833,20.2833,17.9848,17.9848,206.12102202825,0
+QXO.US,D,20170516,000000,19.9893,19.9893,18.7381,19.2234,72.6074051395,0
+QXO.US,D,20170517,000000,19.2074,19.582,18.2228,18.2228,249.92548959175,0
+QXO.US,D,20170518,000000,17.6442,19.968,17.6442,19.5927,356.13632190325,0
+QXO.US,D,20170519,000000,19.5493,20.1406,18.5714,19.4553,1568.7099907929,0
+QXO.US,D,20170522,000000,19.7453,19.7453,17.1063,17.9848,737.77524478525,0
+QXO.US,D,20170523,000000,19.7453,19.7453,17.7902,17.9375,200.27042533313,0
+QXO.US,D,20170524,000000,16.0304,17.6442,15.933,17.6442,214.2218482215,0
+QXO.US,D,20170525,000000,19.5493,19.5493,17.9375,17.9848,314.432068538,0
+QXO.US,D,20170526,000000,19.7453,19.7453,18.5714,18.5714,1006.6026621613,0
+QXO.US,D,20170530,000000,18.7674,18.7674,17.9375,17.9375,62.256349448125,0
+QXO.US,D,20170531,000000,19.7453,19.7453,17.8488,17.8488,168.31716645975,0
+QXO.US,D,20170601,000000,18.5714,19.382,18.0615,18.0615,238.07428090163,0
+QXO.US,D,20170602,000000,19.4767,19.7453,18.7188,19.4394,273.92793757175,0
+QXO.US,D,20170605,000000,18.0835,19.452,16.129,17.3989,2217.826193352,0
+QXO.US,D,20170606,000000,19.7453,19.7453,15.8164,16.4217,1168.0191248268,0
+QXO.US,D,20170607,000000,16.617,18.8161,16.4217,18.8161,2713.1767135393,0
+QXO.US,D,20170608,000000,18.8161,19.452,16.9589,19.452,408.04161566,0
+QXO.US,D,20170609,000000,19.452,19.452,16.8609,19.256,3346.6913249114,0
+QXO.US,D,20170612,000000,19.452,19.598,16.617,19.598,1295.2320991208,0
+QXO.US,D,20170613,000000,19.3047,19.598,17.6442,19.598,972.39917378975,0
+QXO.US,D,20170614,000000,19.2074,19.598,19.2074,19.5,741.82565788188,0
+QXO.US,D,20170615,000000,19.598,19.598,19.452,19.452,652.866585056,0
+QXO.US,D,20170616,000000,19.452,19.452,17.5455,17.5455,1547.8578641103,0
+QXO.US,D,20170619,000000,17.9848,17.9848,17.9848,17.9848,85.658736228625,0
+QXO.US,D,20170620,000000,17.9855,19.402,17.9848,19.402,2475.5524785372,0
+QXO.US,D,20170621,000000,19.452,19.452,18.4748,19.0607,1745.2779987457,0
+QXO.US,D,20170622,000000,19.146,19.146,19.146,19.146,20.252065483125,0
+QXO.US,D,20170623,000000,19.1587,19.2714,19.0607,19.2714,518.30286106813,0
+QXO.US,D,20170626,000000,19.0607,19.5493,17.7902,18.9774,3013.9573897886,0
+QXO.US,D,20170627,000000,19.0527,19.598,18.0828,19.452,675.0688494375,0
+QXO.US,D,20170628,000000,18.2781,19.0514,17.8875,19.0494,890.79085065775,0
+QXO.US,D,20170629,000000,19.212,19.212,18.4595,18.5368,896.491432053,0
+QXO.US,D,20170630,000000,19.1554,19.3047,18.8161,19.0607,1485.0014534626,0
+QXO.US,D,20170703,000000,19.3727,19.3727,19.3574,19.3574,417.49257955212,0
+QXO.US,D,20170705,000000,19.5493,19.5493,18.5034,19.312,473.59830170538,0
+QXO.US,D,20170706,000000,18.8761,19.5,18.0828,18.4701,2491.0040544244,0
+QXO.US,D,20170707,000000,19.1021,19.1021,18.3275,18.8161,608.61207159288,0
+QXO.US,D,20170710,000000,18.8061,19.2167,18.5288,19.2167,90.009179925,0
+QXO.US,D,20170711,000000,19.2074,19.5493,19.1587,19.5493,2322.236842065,0
+QXO.US,D,20170712,000000,18.6414,18.6414,18.6414,18.6414,54.005507955,0
+QXO.US,D,20170713,000000,18.7674,19.432,18.7528,19.152,2692.1745715567,0
+QXO.US,D,20170714,000000,19.3654,19.5493,17.8082,18.8434,2100.9642747494,0
+QXO.US,D,20170717,000000,19.1554,19.354,18.2295,19.354,4718.7312575681,0
+QXO.US,D,20170718,000000,18.9141,19.5493,18.6321,19.5487,7509.3158658429,0
+QXO.US,D,20170719,000000,19.598,21.8958,19.598,20.8685,8908.508567777,0
+QXO.US,D,20170720,000000,20.7719,23.8996,20.7712,22.0911,8959.0637238349,0
+QXO.US,D,20170721,000000,23.0683,25.5121,23.0683,23.6203,10294.949969222,0
+QXO.US,D,20170724,000000,24.7301,25.4147,24.4368,24.9255,3825.990208012,0
+QXO.US,D,20170725,000000,25.1694,25.1694,23.4589,23.4589,1528.3558751265,0
+QXO.US,D,20170726,000000,23.9796,23.9796,22.2864,22.7263,4905.5003059125,0
+QXO.US,D,20170727,000000,22.2377,22.3164,20.7712,20.8199,9541.5731332495,0
+QXO.US,D,20170728,000000,21.9791,22.0418,20.7712,20.8199,2543.2093787809,0
+QXO.US,D,20170731,000000,21.2605,22.3244,20.8199,21.3632,2087.1628671609,0
+QXO.US,D,20170801,000000,21.2605,21.8638,21.0152,21.6231,2073.811505472,0
+QXO.US,D,20170802,000000,21.0152,21.9931,21.0152,21.7978,7186.9329864115,0
+QXO.US,D,20170803,000000,21.7978,21.7978,21.0639,21.0645,16239.606257368,0
+QXO.US,D,20170804,000000,21.0639,21.0639,20.5266,20.6986,4651.5244032241,0
+QXO.US,D,20170807,000000,20.7932,21.2118,20.7712,20.9179,2670.1223224751,0
+QXO.US,D,20170808,000000,21.4005,23.6063,21.3072,23.4589,10845.506119763,0
+QXO.US,D,20170809,000000,23.4589,23.4589,21.4511,22.4817,996.10159117,0
+QXO.US,D,20170810,000000,23.0683,23.2636,22.795,23.183,988.45081087638,0
+QXO.US,D,20170811,000000,22.5157,22.677,20.7712,20.7712,6258.0382495855,0
+QXO.US,D,20170814,000000,22.2371,22.3357,20.7712,21.1985,1962.5001529648,0
+QXO.US,D,20170815,000000,20.7712,20.9665,20.7712,20.9665,107.71098531025,0
+QXO.US,D,20170816,000000,20.7712,20.9665,20.6612,20.7712,4773.4868420225,0
+QXO.US,D,20170817,000000,21.3165,21.3165,20.7712,21.2552,230.423500608,0
+QXO.US,D,20170818,000000,20.8005,21.1625,20.7712,20.7959,1209.8733934919,0
+QXO.US,D,20170821,000000,20.8685,20.9765,20.7712,20.9765,1643.8676560303,0
+QXO.US,D,20170822,000000,21.0152,22.4384,20.7712,20.7712,5263.1367808145,0
+QXO.US,D,20170823,000000,21.1132,21.9218,20.7712,21.8951,4145.9728426454,0
+QXO.US,D,20170824,000000,21.8944,22.1751,20.8199,21.1625,5887.6504741941,0
+QXO.US,D,20170825,000000,21.5038,22.5697,21.0345,22.3351,5261.9366584155,0
+QXO.US,D,20170828,000000,22.1237,22.1777,21.0525,21.3085,9209.8893052259,0
+QXO.US,D,20170829,000000,20.8199,21.5038,20.8199,21.5038,1551.9082772069,0
+QXO.US,D,20170830,000000,21.6511,21.9438,21.2105,21.9438,2287.7333230938,0
+QXO.US,D,20170831,000000,21.0152,22.1891,20.9952,21.5038,1639.9672582335,0
+QXO.US,D,20170905,000000,22.0911,22.433,21.5531,22.433,1972.4011627565,0
+QXO.US,D,20170906,000000,22.3204,22.3204,21.5338,21.5531,925.74441552863,0
+QXO.US,D,20170907,000000,21.5038,21.5038,21.5038,21.5038,42.30431456475,0
+QXO.US,D,20170908,000000,21.5291,21.5531,21.3585,21.4558,441.0449816325,0
+QXO.US,D,20170911,000000,21.4558,22.433,20.9179,21.5038,1301.8327723153,0
+QXO.US,D,20170912,000000,21.7978,21.8404,21.1625,21.3085,950.79697060775,0
+QXO.US,D,20170913,000000,22.2284,22.2284,21.5638,21.5638,494.30041308813,0
+QXO.US,D,20170914,000000,21.1625,21.9931,20.7712,21.4065,1624.5156823464,0
+QXO.US,D,20170915,000000,21.7978,21.9931,21.4065,21.9438,2293.2838891891,0
+QXO.US,D,20170918,000000,21.9438,21.9438,20.7712,20.8199,4762.3857098318,0
+QXO.US,D,20170919,000000,21.5038,21.5598,20.7219,20.7712,2818.7874846512,0
+QXO.US,D,20170920,000000,20.8685,20.9179,20.5266,20.5266,1819.385556884,0
+QXO.US,D,20170921,000000,21.2605,21.3185,20.7712,20.7712,606.36184209475,0
+QXO.US,D,20170922,000000,21.2605,21.2605,20.5639,20.5639,999.40192776725,0
+QXO.US,D,20170925,000000,20.5266,20.7719,20.5266,20.7712,1872.9410189394,0
+QXO.US,D,20170926,000000,20.7719,20.7719,20.7712,20.7712,4571.8662789905,0
+QXO.US,D,20170927,000000,20.5386,20.8199,20.5386,20.7712,1697.5731333855,0
+QXO.US,D,20170928,000000,20.5266,21.4258,20.5266,21.0639,567.0578335275,0
+QXO.US,D,20170929,000000,20.7712,20.9665,20.7712,20.9665,468.79781210938,0
+QXO.US,D,20171002,000000,21.5111,21.5111,20.6252,20.6252,1489.8019430586,0
+QXO.US,D,20171003,000000,20.5759,21.1625,20.5266,21.1625,1675.0708384043,0
+QXO.US,D,20171004,000000,21.2105,21.2605,20.7466,21.0152,23479.944690535,0
+QXO.US,D,20171005,000000,20.9372,20.9372,20.9372,20.9372,102.76048041438,0
+QXO.US,D,20171006,000000,20.7712,21.0325,20.7712,21.0225,1051.0071909243,0
+QXO.US,D,20171009,000000,21.0639,21.1278,21.0639,21.1278,318.6324969345,0
+QXO.US,D,20171010,000000,21.0938,21.1192,20.7712,20.9665,1741.0775703492,0
+QXO.US,D,20171011,000000,21.0152,21.0152,20.8199,20.9179,352.835985306,0
+QXO.US,D,20171012,000000,20.9665,21.0712,20.7712,20.7812,331.8338433235,0
+QXO.US,D,20171013,000000,20.8465,20.8465,20.6246,20.6732,8555.9726130708,0
+QXO.US,D,20171016,000000,20.8199,20.9665,20.7712,20.9179,920.94392593263,0
+QXO.US,D,20171017,000000,21.2605,21.2605,20.7712,20.7712,1433.2461750058,0
+QXO.US,D,20171018,000000,20.7712,20.7712,20.038,20.3806,459.0468176175,0
+QXO.US,D,20171019,000000,20.1306,20.5266,20.038,20.1359,1260.8785954494,0
+QXO.US,D,20171020,000000,20.038,20.7226,20.038,20.2159,1677.0210373026,0
+QXO.US,D,20171023,000000,20.5266,21.2105,20.038,20.0866,6770.4905139585,0
+QXO.US,D,20171024,000000,20.0433,21.4245,20.038,20.038,1457.2486229857,0
+QXO.US,D,20171025,000000,20.0433,20.6732,20.0433,20.5759,2053.1093940893,0
+QXO.US,D,20171026,000000,20.5286,20.7219,20.0866,20.1846,4160.2242961335,0
+QXO.US,D,20171027,000000,20.0386,20.4292,20.038,20.1359,1071.4092717073,0
+QXO.US,D,20171030,000000,20.5266,20.5266,20.2833,20.2833,437.59462973538,0
+QXO.US,D,20171031,000000,20.2833,20.3339,20.038,20.038,1590.9122551744,0
+QXO.US,D,20171101,000000,20.038,20.2833,20.038,20.2833,1191.5715269071,0
+QXO.US,D,20171102,000000,20.2339,21.4065,20.038,20.2833,4723.0817012645,0
+QXO.US,D,20171103,000000,21.0639,21.0639,20.2833,20.2833,165.31686046225,0
+QXO.US,D,20171106,000000,20.2833,20.7219,20.2333,20.2333,1216.1740360866,0
+QXO.US,D,20171107,000000,20.2333,20.2833,20.2333,20.2333,298.08040085163,0
+QXO.US,D,20171108,000000,20.3353,20.3353,20.2333,20.3313,975.0994491875,0
+QXO.US,D,20171109,000000,20.6486,20.7219,20.3806,20.6246,1391.9919675401,0
+QXO.US,D,20171110,000000,20.5759,20.9179,20.4292,20.8685,1841.8878518653,0
+QXO.US,D,20171113,000000,20.7719,21.0112,20.7719,20.7719,2687.5240972606,0
+QXO.US,D,20171115,000000,20.5266,21.2605,20.4292,20.8665,6615.5247091876,0
+QXO.US,D,20171116,000000,21.2605,21.2605,20.0433,20.6732,2755.1809975043,0
+QXO.US,D,20171117,000000,20.038,20.6732,20.038,20.2333,1071.2592564074,0
+QXO.US,D,20171120,000000,20.6852,20.6852,20.3319,20.5266,1176.5699969196,0
+QXO.US,D,20171121,000000,20.6246,20.6732,20.038,20.038,9192.7875610401,0
+QXO.US,D,20171122,000000,20.1359,20.3746,20.1286,20.3746,4992.50917984,0
+QXO.US,D,20171127,000000,20.6266,20.6266,20.038,20.038,592.860465106,0
+QXO.US,D,20171128,000000,20.1353,20.1706,20.0346,20.0846,714.072827405,0
+QXO.US,D,20171130,000000,20.5699,20.5779,20.0753,20.4739,475.248470004,0
+QXO.US,D,20171201,000000,20.1406,20.1406,20.0846,20.0846,260.72659118275,0
+QXO.US,D,20171204,000000,20.2319,20.2319,20.0846,20.1833,103.96060281338,0
+QXO.US,D,20171205,000000,20.0466,20.0466,20.0466,20.0466,57.30584455225,0
+QXO.US,D,20171206,000000,20.5779,20.5779,20.0846,20.1333,1104.8626835794,0
+QXO.US,D,20171207,000000,20.092,20.1333,20.0846,20.1333,406.54146266125,0
+QXO.US,D,20171208,000000,20.1833,20.1833,20.1833,20.1833,103.51055691375,0
+QXO.US,D,20171211,000000,20.0346,20.0346,20.0346,20.0346,385.08927477912,0
+QXO.US,D,20171212,000000,20.2319,20.3806,20.0346,20.0346,1113.2635403724,0
+QXO.US,D,20171213,000000,20.4292,20.4792,20.0846,20.1333,1033.0053549393,0
+QXO.US,D,20171214,000000,20.4792,20.4792,20.1333,20.1833,722.32366889812,0
+QXO.US,D,20171218,000000,20.2319,20.3299,20.0346,20.0846,2209.1253059592,0
+QXO.US,D,20171220,000000,20.0346,21.3665,20.0346,21.2632,2393.3440942058,0
+QXO.US,D,20171221,000000,21.3178,23.8842,20.8345,22.7983,54805.989595133,0
+QXO.US,D,20171222,000000,22.8477,22.8477,20.0346,20.3306,7685.4338278961,0
+QXO.US,D,20171226,000000,21.3525,21.9538,20.0346,20.0853,1453.1982098891,0
+QXO.US,D,20171227,000000,20.7259,21.6145,20.0346,20.4792,5974.5093328217,0
+QXO.US,D,20171228,000000,20.0353,20.7259,20.0353,20.4053,858.98760708425,0
+QXO.US,D,20171229,000000,20.1833,21.6145,20.0346,20.8779,9783.397796648,0
+QXO.US,D,20180102,000000,20.6266,20.6266,20.0846,20.0846,821.03373621588,0
+QXO.US,D,20180103,000000,20.0846,20.9152,20.0846,20.5699,845.93627599513,0
+QXO.US,D,20180104,000000,20.1833,20.9719,20.1833,20.8245,213.0217258225,0
+QXO.US,D,20180105,000000,20.1333,20.9179,20.1333,20.9179,193.96978273838,0
+QXO.US,D,20180108,000000,20.2319,20.5719,19.6893,19.986,4105.4687116791,0
+QXO.US,D,20180109,000000,19.6893,19.8373,19.6893,19.7387,384.48921357963,0
+QXO.US,D,20180110,000000,19.7387,20.9719,19.7387,20.7799,2666.5219552781,0
+QXO.US,D,20180111,000000,21.1698,21.1698,20.3806,20.4292,2672.672582573,0
+QXO.US,D,20180112,000000,21.1205,21.1205,21.1205,21.1205,33.30339657225,0
+QXO.US,D,20180116,000000,21.0712,21.9924,20.8245,21.8604,4227.1311198778,0
+QXO.US,D,20180117,000000,21.5638,22.2057,21.4658,21.4658,1245.5770348621,0
+QXO.US,D,20180118,000000,21.0219,21.4558,20.3853,21.3672,482.29918909812,0
+QXO.US,D,20180119,000000,20.3806,20.4792,19.788,19.788,1014.8535036544,0
+QXO.US,D,20180122,000000,19.8866,20.6266,19.8866,20.6266,869.03863217588,0
+QXO.US,D,20180123,000000,19.8866,20.3306,19.8866,20.3253,193.96978273838,0
+QXO.US,D,20180125,000000,19.976,19.976,19.976,19.976,91.059287024125,0
+QXO.US,D,20180126,000000,20.1833,20.1833,19.6893,19.838,532.40429925637,0
+QXO.US,D,20180129,000000,20.0346,20.0346,20.0346,20.0346,145.66485617863,0
+QXO.US,D,20180130,000000,19.8866,19.986,19.7387,19.8373,1991.1530752409,0
+QXO.US,D,20180131,000000,19.752,19.8873,19.7387,19.8373,453.94629742175,0
+QXO.US,D,20180201,000000,19.4427,19.4427,19.4427,19.4427,52.50535495625,0
+QXO.US,D,20180202,000000,19.4427,19.492,19.4427,19.4427,883.290085664,0
+QXO.US,D,20180205,000000,19.2447,19.3934,18.7521,18.8614,946.74655751113,0
+QXO.US,D,20180206,000000,19.5413,19.9366,17.2716,18.5048,1875.4912790373,0
+QXO.US,D,20180207,000000,15.5737,18.9081,15.5737,18.9081,2089.2630813591,0
+QXO.US,D,20180208,000000,16.7776,19.3434,16.7776,18.2581,3018.7578793846,0
+QXO.US,D,20180209,000000,16.2843,18.6534,16.2843,18.6354,2097.813953452,0
+QXO.US,D,20180212,000000,18.0608,19.1467,18.0608,18.5048,1093.4615207889,0
+QXO.US,D,20180213,000000,18.2581,20.7259,18.2088,18.8507,2069.3110464758,0
+QXO.US,D,20180214,000000,17.5182,17.7649,17.5182,17.7649,1301.2327111158,0
+QXO.US,D,20180215,000000,16.8769,17.9802,14.3105,17.1236,1020.5540850496,0
+QXO.US,D,20180216,000000,18.2581,20.0846,17.2716,18.7521,950.34692470813,0
+QXO.US,D,20180220,000000,17.5182,17.9128,17.5182,17.7649,339.48462361713,0
+QXO.US,D,20180221,000000,17.1483,19.0974,17.0969,18.5048,1940.4479038831,0
+QXO.US,D,20180222,000000,18.5048,19.1954,18.5048,19.1954,3318.338433235,0
+QXO.US,D,20180223,000000,18.4175,18.4175,17.5182,18.3575,215.57198592037,0
+QXO.US,D,20180226,000000,18.0408,18.0408,18.0408,18.0408,70.807221541,0
+QXO.US,D,20180227,000000,18.3075,18.9081,17.6909,18.7521,508.2518359765,0
+QXO.US,D,20180228,000000,18.7521,18.7521,18.5548,18.5548,69.457083842125,0
+QXO.US,D,20180301,000000,17.7649,17.7649,17.7642,17.7642,47.4048347605,0
+QXO.US,D,20180302,000000,18.7268,20.2319,18.5048,19.5907,1649.7182527254,0
+QXO.US,D,20180305,000000,18.5048,18.7521,17.3689,18.7521,1530.7561199245,0
+QXO.US,D,20180306,000000,18.5048,18.7521,18.5048,18.6034,265.07703487912,0
+QXO.US,D,20180307,000000,18.7521,18.7521,18.5548,18.5548,92.859470622625,0
+QXO.US,D,20180308,000000,18.5048,18.8507,18.5048,18.8507,115.211750304,0
+QXO.US,D,20180309,000000,18.7021,18.7521,18.7021,18.7021,270.027539775,0
+QXO.US,D,20180313,000000,18.4055,18.9987,18.3075,18.9987,925.59440022875,0
+QXO.US,D,20180314,000000,18.5114,21.1205,18.5114,19.3934,1423.9452264135,0
+QXO.US,D,20180315,000000,19.2947,19.2947,19.2947,19.2947,35.253595470625,0
+QXO.US,D,20180316,000000,19.6893,20.5286,19.6893,20.4792,2411.6459607905,0
+QXO.US,D,20180319,000000,20.4792,20.4792,17.5182,18.9987,3454.8523561213,0
+QXO.US,D,20180320,000000,18.9987,19.0481,18.9987,18.9987,150.16531517488,0
+QXO.US,D,20180321,000000,18.9987,20.4292,18.9001,20.0993,3024.9085066795,0
+QXO.US,D,20180322,000000,19.986,19.986,19.5093,19.5093,512.90231027263,0
+QXO.US,D,20180323,000000,19.4427,19.492,19.4427,19.492,285.92916156175,0
+QXO.US,D,20180326,000000,19.7593,19.7593,19.492,19.726,449.74586902525,0
+QXO.US,D,20180327,000000,18.3575,18.9194,18.3575,18.9194,1857.9394889519,0
+QXO.US,D,20180328,000000,18.7521,18.9987,18.7521,18.9987,344.28511321313,0
+QXO.US,D,20180329,000000,19.4054,19.4054,18.5048,18.5048,337.08437881912,0
+QXO.US,D,20180403,000000,18.6474,18.6474,18.5548,18.5548,160.06632496663,0
+QXO.US,D,20180404,000000,17.3209,18.2581,17.3209,18.2581,117.0119339025,0
+QXO.US,D,20180405,000000,18.3728,18.3728,18.2581,18.2581,163.06663096413,0
+QXO.US,D,20180406,000000,16.4323,19.6893,16.4323,18.5048,954.39733780475,0
+QXO.US,D,20180410,000000,18.7521,19.986,18.7521,19.7387,3443.4511933308,0
+QXO.US,D,20180411,000000,20.4792,20.4792,20.4792,20.4792,1987.2526774441,0
+QXO.US,D,20180412,000000,20.4792,20.4792,19.788,19.788,556.2567319365,0
+QXO.US,D,20180413,000000,20.1846,20.1846,20.1846,20.1846,69.457083842125,0
+QXO.US,D,20180416,000000,20.2359,20.6266,20.2319,20.6266,356.88639840262,0
+QXO.US,D,20180417,000000,19.936,19.936,19.7387,19.7387,414.6422888545,0
+QXO.US,D,20180418,000000,19.7387,19.8866,19.7387,19.8866,180.91845164925,0
+QXO.US,D,20180425,000000,19.7427,19.7427,19.7387,19.7387,2860.0416921169,0
+QXO.US,D,20180427,000000,18.6541,18.6541,18.6541,18.6541,130.51331089125,0
+QXO.US,D,20180430,000000,19.196,19.1967,19.1467,19.1467,625.8638310785,0
+QXO.US,D,20180501,000000,18.9987,19.1434,18.9987,19.0934,440.444920433,0
+QXO.US,D,20180502,000000,19.0934,19.0934,18.9987,18.9987,1659.6192625171,0
+QXO.US,D,20180503,000000,18.9987,18.9987,18.9987,18.9987,25.352585678875,0
+QXO.US,D,20180504,000000,18.7521,18.8087,18.7521,18.7521,573.50849142213,0
+QXO.US,D,20180507,000000,18.7521,19.5567,18.7521,18.7528,127.66302019363,0
+QXO.US,D,20180509,000000,18.9281,18.9281,18.9281,18.9281,258.47636168463,0
+QXO.US,D,20180511,000000,18.9494,18.9494,18.9494,18.9494,1189.321297409,0
+QXO.US,D,20180514,000000,19.2454,19.2454,17.2762,19.0481,4198.3281823018,0
+QXO.US,D,20180515,000000,19.346,19.346,19.1467,19.1467,208.2212362265,0
+QXO.US,D,20180516,000000,19.1467,19.1467,19.0974,19.1467,198.020195835,0
+QXO.US,D,20180521,000000,19.7387,22.2057,19.5413,20.1833,8876.8553395034,0
+QXO.US,D,20180522,000000,22.2057,22.2057,19.2947,20.1833,2401.1448897992,0
+QXO.US,D,20180523,000000,20.6799,20.6799,19.2947,20.4792,762.6777845645,0
+QXO.US,D,20180524,000000,20.0846,20.4739,20.0846,20.4292,79.208078334,0
+QXO.US,D,20180525,000000,20.1333,20.2339,19.0481,19.986,821.33376681563,0
+QXO.US,D,20180530,000000,19.9273,19.986,19.4427,19.4427,100.810281516,0
+QXO.US,D,20180531,000000,19.4427,19.9313,19.4427,19.9286,152.71557527275,0
+QXO.US,D,20180601,000000,19.8866,20.6266,19.7387,20.6266,1764.9300030294,0
+QXO.US,D,20180605,000000,20.8759,20.8759,20.8759,20.8759,38.253901468125,0
+QXO.US,D,20180606,000000,20.7745,20.7745,20.2319,20.2319,54.005507955,0
+QXO.US,D,20180607,000000,20.4792,20.4792,20.4792,20.4792,436.54452263625,0
+QXO.US,D,20180608,000000,20.3306,20.3306,20.2819,20.2819,233.4238066055,0
+QXO.US,D,20180611,000000,19.8866,19.8866,19.8373,19.8373,152.11551407325,0
+QXO.US,D,20180612,000000,20.4792,20.4792,20.4792,20.4792,25.952646878375,0
+QXO.US,D,20180613,000000,19.996,19.996,19.7387,19.7387,507.50175947713,0
+QXO.US,D,20180614,000000,20.1126,20.1126,19.7387,19.7387,114.91171970425,0
+QXO.US,D,20180615,000000,19.7387,19.788,19.7387,19.788,1015.4535648539,0
+QXO.US,D,20180618,000000,19.8866,19.8866,19.7387,19.7387,483.94935739675,0
+QXO.US,D,20180619,000000,19.986,19.986,19.7387,19.7387,928.14466032663,0
+QXO.US,D,20180620,000000,19.64,19.64,19.64,19.64,59.256043450625,0
+QXO.US,D,20180622,000000,19.64,19.6793,19.64,19.6793,338.73454711775,0
+QXO.US,D,20180626,000000,20.066,20.066,20.066,20.066,23.252371480625,0
+QXO.US,D,20180627,000000,19.906,19.906,19.874,19.874,80.70823133275,0
+QXO.US,D,20180628,000000,19.64,19.64,19.64,19.64,37.8038555685,0
+QXO.US,D,20180629,000000,20.4652,20.4652,20.4652,20.4652,33.90345777175,0
+QXO.US,D,20180703,000000,19.5907,19.7387,19.5907,19.5907,487.39970929388,0
+QXO.US,D,20180705,000000,19.6793,20.1946,19.6773,19.7387,3448.2516829268,0
+QXO.US,D,20180706,000000,19.492,20.09,17.5675,20.09,284.429008563,0
+QXO.US,D,20180709,000000,15.6924,20.03,15.6924,19.2447,192.91967563925,0
+QXO.US,D,20180710,000000,19.6893,19.738,18.0115,19.3934,2262.0807068151,0
+QXO.US,D,20180711,000000,19.4427,19.4427,17.5475,19.3574,1000.0019889668,0
+QXO.US,D,20180712,000000,18.5041,19.64,17.2716,19.1467,6408.5035953601,0
+QXO.US,D,20180713,000000,19.2947,19.3434,19.2947,19.3434,1689.0222612926,0
+QXO.US,D,20180717,000000,18.6534,19.2447,18.5048,18.7521,1725.3259638624,0
+QXO.US,D,20180718,000000,17.5189,18.6894,17.5189,17.9695,1626.7659118445,0
+QXO.US,D,20180724,000000,18.5341,18.5341,18.3575,18.5308,478.2487760015,0
+QXO.US,D,20180725,000000,18.0242,18.2341,17.7735,18.1595,1260.12851895,0
+QXO.US,D,20180726,000000,18.1595,18.9494,18.1595,18.5048,4289.5374846258,0
+QXO.US,D,20180727,000000,18.5181,18.6888,18.5048,18.5048,175.217870254,0
+QXO.US,D,20180730,000000,19.3934,19.4427,18.7768,19.4427,1325.0851437959,0
+QXO.US,D,20180731,000000,18.5054,19.24,18.5048,18.7521,3403.3971082641,0
+QXO.US,D,20180802,000000,19.0974,19.2447,19.0481,19.0481,1865.8902998453,0
+QXO.US,D,20180806,000000,17.4689,18.6434,16.531,18.4061,1381.1908659491,0
+QXO.US,D,20180807,000000,18.5048,18.7881,18.0115,18.2295,611.61237759037,0
+QXO.US,D,20180809,000000,17.7202,19.2447,17.1722,19.1554,504.95149937925,0
+QXO.US,D,20180810,000000,19.21,19.21,19.21,19.21,22.2022643815,0
+QXO.US,D,20180813,000000,19.1627,19.1627,17.0603,17.6169,762.37775396475,0
+QXO.US,D,20180814,000000,18.5028,18.5028,17.8648,18.0115,642.96557526425,0
+QXO.US,D,20180815,000000,18.0122,18.0122,18.0122,18.0122,1241.6766370654,0
+QXO.US,D,20180817,000000,18.0115,18.0122,18.0115,18.0115,1555.6586597038,0
+QXO.US,D,20180821,000000,16.4823,17.9128,16.383,17.2716,109.96121480838,0
+QXO.US,D,20180823,000000,17.2576,21.6631,17.2576,17.2716,19483.837132465,0
+QXO.US,D,20180824,000000,17.4209,20.8679,17.4209,18.0115,1502.7032588479,0
+QXO.US,D,20180827,000000,17.8142,20.4792,17.8142,18.8507,1162.6185740313,0
+QXO.US,D,20180828,000000,18.8507,20.7745,18.6281,20.7745,879.38968786725,0
+QXO.US,D,20180829,000000,20.9719,20.9719,19.7387,19.7387,1342.6369338813,0
+QXO.US,D,20180830,000000,20.9719,20.9719,20.4479,20.4479,142.06448898163,0
+QXO.US,D,20180904,000000,19.8373,19.8373,18.2948,18.2948,444.79536412938,0
+QXO.US,D,20180905,000000,20.7819,20.7819,19.588,19.588,95.559746020375,0
+QXO.US,D,20180910,000000,18.8007,20.9719,18.7261,20.9719,1645.2177937291,0
+QXO.US,D,20180911,000000,20.5432,20.9232,17.7649,17.7649,900.99189104925,0
+QXO.US,D,20180912,000000,22.5017,22.5017,18.7521,19.5413,1130.8153304577,0
+QXO.US,D,20180913,000000,20.8732,20.9719,20.8732,20.9719,115.211750304,0
+QXO.US,D,20180914,000000,18.9001,20.9719,18.5048,20.9719,311.58177784038,0
+QXO.US,D,20180917,000000,19.9353,19.986,18.7521,19.986,228.77333230938,0
+QXO.US,D,20180918,000000,19.962,20.6266,19.962,20.6266,336.18428701988,0
+QXO.US,D,20180919,000000,19.492,20.6266,19.2947,19.2947,1272.5797888396,0
+QXO.US,D,20180920,000000,20.6759,20.6759,20.6266,20.6266,86.858858627625,0
+QXO.US,D,20180921,000000,20.1833,20.4292,18.0115,18.0115,1531.0561505243,0
+QXO.US,D,20180925,000000,17.9622,18.9987,17.7649,18.7521,793.13089043913,0
+QXO.US,D,20180926,000000,19.5413,19.7493,17.4462,17.5182,1097.6619491854,0
+QXO.US,D,20180928,000000,17.7649,19.3434,17.7649,19.3434,155.11582007075,0
+QXO.US,D,20181002,000000,17.6062,18.6101,17.5182,18.6101,238.67434210113,0
+QXO.US,D,20181003,000000,17.7649,18.0608,17.7649,18.0608,74.857634637625,0
+QXO.US,D,20181004,000000,19.3934,19.986,19.3934,19.898,224.27287331313,0
+QXO.US,D,20181005,000000,18.0115,18.0115,17.8635,18.0115,158.86620256763,0
+QXO.US,D,20181008,000000,17.9622,17.9622,17.9622,17.9622,113.4115667055,0
+QXO.US,D,20181009,000000,18.1595,18.1595,18.0115,18.0115,237.17418910238,0
+QXO.US,D,20181010,000000,18.1235,18.1235,18.1102,18.1102,1016.2036413533,0
+QXO.US,D,20181011,000000,17.4529,17.4529,17.4529,17.4529,55.205630354,0
+QXO.US,D,20181012,000000,17.7495,18.2075,17.7495,17.9035,807.83238982687,0
+QXO.US,D,20181015,000000,17.9035,18.0115,17.9035,18.0115,139.51422888375,0
+QXO.US,D,20181022,000000,17.9622,17.9622,17.8142,17.8142,238.67434210113,0
+QXO.US,D,20181023,000000,17.8142,17.9035,17.8142,17.9035,159.76629436688,0
+QXO.US,D,20181024,000000,18.1595,18.2581,18.0608,18.0608,300.6306609495,0
+QXO.US,D,20181025,000000,17.5182,17.5182,17.5182,17.5182,20.10205018325,0
+QXO.US,D,20181029,000000,17.3209,17.4076,17.3209,17.4076,102.46044981463,0
+QXO.US,D,20181030,000000,18.1621,18.1621,17.3209,17.3209,234.47391370463,0
+QXO.US,D,20181031,000000,17.3209,17.3209,17.3209,17.3209,55.055615054125,0
+QXO.US,D,20181101,000000,17.2716,17.2716,17.2716,17.2716,671.01843634088,0
+QXO.US,D,20181105,000000,15.7911,16.713,15.0611,16.6296,809.78258872525,0
+QXO.US,D,20181106,000000,16.0377,16.0377,16.0377,16.0377,45.154605262375,0
+QXO.US,D,20181107,000000,15.5484,15.5484,15.5484,15.5484,608.31204099313,0
+QXO.US,D,20181112,000000,16.5803,20.9719,16.5803,18.1102,3462.5031364149,0
+QXO.US,D,20181113,000000,16.801,16.801,14.8038,15.6924,1635.4667992373,0
+QXO.US,D,20181114,000000,16.4323,16.4323,16.4323,16.4323,27.30278457725,0
+QXO.US,D,20181115,000000,16.433,18.7521,15.3964,15.3964,1048.3069155265,0
+QXO.US,D,20181116,000000,15.8697,15.8697,15.8697,15.8697,45.754666461875,0
+QXO.US,D,20181119,000000,14.8038,14.8038,14.8038,14.8038,57.455859852125,0
+QXO.US,D,20181121,000000,14.8038,14.8038,12.732,14.2126,469.09784270913,0
+QXO.US,D,20181126,000000,14.9518,14.9518,12.0408,14.7052,1283.6809210304,0
+QXO.US,D,20181127,000000,12.2867,14.0646,10.5109,11.3995,4422.7510709148,0
+QXO.US,D,20181128,000000,11.5968,12.5834,11.5968,12.4841,415.39236535387,0
+QXO.US,D,20181129,000000,12.83,14.7052,10.6582,13.0767,7282.9427783315,0
+QXO.US,D,20181130,000000,13.0767,13.6693,13.0767,13.0767,715.42296510388,0
+QXO.US,D,20181203,000000,13.6399,13.6399,13.0773,13.0773,174.76782435438,0
+QXO.US,D,20181204,000000,13.1333,13.1827,13.0767,13.0767,536.90475825263,0
+QXO.US,D,20181206,000000,13.0767,13.8859,13.0767,13.8166,800.93168603263,0
+QXO.US,D,20181210,000000,13.172,13.172,13.132,13.132,41.70425336525,0
+QXO.US,D,20181212,000000,13.4553,13.4553,13.422,13.422,66.456777844625,0
+QXO.US,D,20181213,000000,13.0773,13.0773,13.0773,13.0773,169.96733475838,0
+QXO.US,D,20181214,000000,14.8038,14.8038,13.0773,13.146,297.630354952,0
+QXO.US,D,20181217,000000,13.8039,13.8039,12.1394,12.4354,386.439412478,0
+QXO.US,D,20181218,000000,10.4123,11.1035,10.4123,11.1035,86.858858627625,0
+QXO.US,D,20181219,000000,11.1035,11.1035,11.1035,11.1035,155.26583537063,0
+QXO.US,D,20181220,000000,14.8038,14.8038,11.1035,14.3105,1411.0439106242,0
+QXO.US,D,20181221,000000,14.6072,14.6072,11.2015,11.4482,1054.907588721,0
+QXO.US,D,20181224,000000,11.8428,11.8428,11.8428,11.8428,47.254819460625,0
+QXO.US,D,20181226,000000,10.4123,13.5699,10.4123,13.5186,699.52134331713,0
+QXO.US,D,20181227,000000,12.3374,12.3854,12.3374,12.3854,138.46412178463,0
+QXO.US,D,20181228,000000,12.4841,12.5474,12.4841,12.4841,2078.3119644683,0
+QXO.US,D,20181231,000000,12.4841,13.46,11.4482,11.4482,161.71649326525,0
+QXO.US,D,20190102,000000,11.4482,11.4482,11.4482,11.4482,67.056839044125,0
+QXO.US,D,20190103,000000,10.7089,12.83,10.4123,10.4123,1268.9794216426,0
+QXO.US,D,20190104,000000,10.8676,10.8676,10.1096,10.1096,8245.8909882291,0
+QXO.US,D,20190107,000000,10.2096,11.6255,10.2096,11.2615,4305.7391370123,0
+QXO.US,D,20190108,000000,11.5648,11.5648,10.5136,10.9682,9156.1838278706,0
+QXO.US,D,20190110,000000,10.8676,11.1295,10.8676,11.0995,160.2163402665,0
+QXO.US,D,20190114,000000,11.2209,11.7515,11.1202,11.1202,950.34692470813,0
+QXO.US,D,20190115,000000,10.7149,11.7515,10.7149,11.6255,396.34042226975,0
+QXO.US,D,20190116,000000,10.9176,10.9176,10.9176,10.9176,49.50504895875,0
+QXO.US,D,20190117,000000,11.1702,12.3834,11.1202,11.1202,821.63379741538,0
+QXO.US,D,20190118,000000,11.1702,11.8781,11.1202,11.8781,535.10457465413,0
+QXO.US,D,20190122,000000,11.8781,11.8781,11.2269,11.2269,412.99212055588,0
+QXO.US,D,20190123,000000,11.1242,11.3728,11.1202,11.1202,173.4176866555,0
+QXO.US,D,20190124,000000,11.1755,11.8221,11.1755,11.8221,90.6092411245,0
+QXO.US,D,20190125,000000,11.6761,11.7855,11.6761,11.7855,111.91141370675,0
+QXO.US,D,20190129,000000,11.4295,11.4295,11.4295,11.4295,104.410648713,0
+QXO.US,D,20190130,000000,11.4228,11.9794,11.4228,11.4228,2180.9224295828,0
+QXO.US,D,20190131,000000,11.4228,11.9281,11.4228,11.7261,2438.0486535685,0
+QXO.US,D,20190201,000000,11.9281,12.3327,11.9281,12.0041,1250.9775856576,0
+QXO.US,D,20190204,000000,12.3834,12.4094,12.3834,12.4094,95.70976132025,0
+QXO.US,D,20190205,000000,12.5167,12.5854,12.5094,12.5854,446.89557832763,0
+QXO.US,D,20190206,000000,12.4987,12.6867,12.4987,12.6867,501.80117808188,0
+QXO.US,D,20190207,000000,12.6867,12.6867,12.6867,12.6867,23.70241738025,0
+QXO.US,D,20190211,000000,13.0407,17.7415,12.9727,16.695,17824.667915848,0
+QXO.US,D,20190212,000000,16.073,17.4322,16.073,16.7303,6014.2633872886,0
+QXO.US,D,20190213,000000,16.7323,17.4376,16.5283,17.4376,4158.8741584346,0
+QXO.US,D,20190214,000000,18.1961,18.1961,16.6796,17.1849,2234.0278457385,0
+QXO.US,D,20190215,000000,16.9323,18.1915,16.8823,17.9428,2582.663402648,0
+QXO.US,D,20190219,000000,17.4376,18.7014,17.4376,18.7014,354.48615360463,0
+QXO.US,D,20190220,000000,17.5389,18.0448,16.9156,17.9428,1902.194002415,0
+QXO.US,D,20190221,000000,17.1343,18.7014,16.9323,18.7014,1894.5432221214,0
+QXO.US,D,20190222,000000,16.8656,20.1273,16.8656,20.1273,1846.0882802618,0
+QXO.US,D,20190225,000000,20.3193,20.4706,17.5889,17.5889,851.33682679063,0
+QXO.US,D,20190226,000000,19.51,20.4706,18.6508,18.6508,594.6606487045,0
+QXO.US,D,20190227,000000,19.5613,22.0371,17.9428,20.2693,1704.17380658,0
+QXO.US,D,20190228,000000,18.4488,21.6838,18.0948,21.6838,2076.3617655699,0
+QXO.US,D,20190301,000000,20.7745,20.7745,20.4026,20.4206,507.20172887738,0
+QXO.US,D,20190304,000000,20.2173,20.9252,19.6433,19.6433,1785.6321144121,0
+QXO.US,D,20190305,000000,19.7607,20.9252,19.662,20.8745,533.30439105563,0
+QXO.US,D,20190306,000000,20.6539,20.8245,20.3453,20.3453,173.26767135562,0
+QXO.US,D,20190307,000000,20.3193,20.3193,19.712,19.712,224.422888613,0
+QXO.US,D,20190308,000000,19.6113,20.8745,18.1961,20.8745,258.026315785,0
+QXO.US,D,20190311,000000,19.2067,20.8745,19.1567,20.8245,714.82290390438,0
+QXO.US,D,20190312,000000,19.1974,20.2173,17.5889,19.0227,1167.5690789271,0
+QXO.US,D,20190313,000000,18.9541,18.9541,17.8928,18.6508,338.58453181788,0
+QXO.US,D,20190314,000000,18.6508,19.6213,17.0329,17.0329,712.72268970613,0
+QXO.US,D,20190315,000000,15.871,17.5889,15.1631,15.4158,4234.1818389719,0
+QXO.US,D,20190318,000000,16.7303,16.7303,14.9105,15.921,311.4317625405,0
+QXO.US,D,20190319,000000,15.9724,16.6796,15.4671,16.6796,276.47819766962,0
+QXO.US,D,20190320,000000,15.4164,16.579,15.4164,15.6684,516.80270806938,0
+QXO.US,D,20190321,000000,15.7191,15.7191,15.6177,15.6177,1620.16523865,0
+QXO.US,D,20190322,000000,15.6311,15.6684,15.4158,15.5911,772.72880965613,0
+QXO.US,D,20190325,000000,15.4158,15.4158,15.4158,15.4158,315.78220623688,0
+QXO.US,D,20190326,000000,14.1519,14.7085,13.9419,14.7085,1686.7720317945,0
+QXO.US,D,20190327,000000,15.1131,15.1131,15.1131,15.1131,80.408200733,0
+QXO.US,D,20190328,000000,14.7338,16.9836,14.7085,15.1631,6133.3755353894,0
+QXO.US,D,20190401,000000,15.3658,15.3658,12.9893,14.4772,2444.649326763,0
+QXO.US,D,20190402,000000,13.4953,15.0625,13.4953,13.8999,568.70800182613,0
+QXO.US,D,20190403,000000,14.1519,14.2639,13.8999,13.9692,928.74472152613,0
+QXO.US,D,20190404,000000,14.2172,14.2745,14.2172,14.2745,68.857022642625,0
+QXO.US,D,20190405,000000,14.1519,14.1519,13.1413,14.1519,809.63257342538,0
+QXO.US,D,20190408,000000,14.2032,14.9611,14.2032,14.6578,369.18765299238,0
+QXO.US,D,20190409,000000,14.6585,15.0118,14.6578,15.0118,490.09998469163,0
+QXO.US,D,20190410,000000,15.1631,15.1631,14.7085,14.8098,971.04903609088,0
+QXO.US,D,20190411,000000,14.7085,15.0625,14.7085,15.0625,135.91386168675,0
+QXO.US,D,20190412,000000,14.7592,15.0625,14.7592,15.0625,331.08376682413,0
+QXO.US,D,20190415,000000,14.7592,15.0625,14.7592,15.0625,199.220318234,0
+QXO.US,D,20190416,000000,15.1131,15.1631,15.0905,15.1631,315.78220623688,0
+QXO.US,D,20190417,000000,15.0625,15.0625,14.9105,14.9105,66.6067931445,0
+QXO.US,D,20190422,000000,14.6578,14.6578,14.6578,14.6578,254.72597918775,0
+QXO.US,D,20190423,000000,14.5565,14.9105,13.8493,14.6578,699.97138921675,0
+QXO.US,D,20190424,000000,13.6466,13.6466,13.6466,13.6466,687.82014992688,0
+QXO.US,D,20190425,000000,13.7879,14.0766,13.7879,14.0766,613.41256118888,0
+QXO.US,D,20190426,000000,13.394,13.394,13.1413,13.1413,261.77669828187,0
+QXO.US,D,20190429,000000,14.4052,14.5565,13.394,13.8459,749.4764381755,0
+QXO.US,D,20190503,000000,13.394,13.394,13.1413,13.1413,566.15774172825,0
+QXO.US,D,20190506,000000,13.142,13.142,13.1413,13.1413,123.31257649725,0
+QXO.US,D,20190508,000000,13.7053,13.7053,13.7053,13.7053,65.4066707455,0
+QXO.US,D,20190513,000000,13.142,13.5466,12.6867,12.7374,3213.0276927228,0
+QXO.US,D,20190514,000000,13.1267,13.1267,12.636,12.636,1968.0507190601,0
+QXO.US,D,20190515,000000,12.1308,12.1541,12.0668,12.0668,373.53809668875,0
+QXO.US,D,20190516,000000,12.8387,13.4953,12.0801,13.004,1803.0338891976,0
+QXO.US,D,20190517,000000,13.2933,13.394,11.9794,12.2867,12527.327646662,0
+QXO.US,D,20190520,000000,13.3433,13.8493,12.0301,12.6867,5050.2650702919,0
+QXO.US,D,20190521,000000,13.2426,14.5878,13.2426,13.7986,33236.489748506,0
+QXO.US,D,20190522,000000,13.9052,13.9052,12.6994,13.3933,681.36949203225,0
+QXO.US,D,20190523,000000,13.3306,13.356,12.2821,12.6867,11516.074510204,0
+QXO.US,D,20190528,000000,12.1814,12.7374,12.1814,12.2314,1901.4439259156,0
+QXO.US,D,20190529,000000,11.8781,12.7374,11.8781,12.1814,1664.2697368133,0
+QXO.US,D,20190530,000000,12.2314,16.9323,12.2314,16.351,31655.478503123,0
+QXO.US,D,20190531,000000,14.3045,17.6402,14.3045,15.2644,3725.7799876955,0
+QXO.US,D,20190603,000000,15.2138,15.4011,11.9281,13.428,2135.7678243204,0
+QXO.US,D,20190604,000000,12.5334,13.1113,12.4734,12.636,2209.5753518589,0
+QXO.US,D,20190605,000000,12.1308,12.6354,12.1308,12.1308,1760.1295134334,0
+QXO.US,D,20190606,000000,12.1814,12.1814,11.3222,11.8728,2232.5276927397,0
+QXO.US,D,20190607,000000,11.3728,11.5455,11.1202,11.4295,1617.0149173526,0
+QXO.US,D,20190611,000000,11.6761,11.6761,11.4228,11.6255,2166.3709454949,0
+QXO.US,D,20190612,000000,11.6255,12.3047,11.6255,12.3047,661.41745714888,0
+QXO.US,D,20190613,000000,12.1308,12.4247,11.4228,12.4247,351.78587820687,0
+QXO.US,D,20190614,000000,12.0801,12.4841,11.6255,11.7768,3315.0380966378,0
+QXO.US,D,20190617,000000,11.1702,12.2314,10.6649,11.4008,767.62828946038,0
+QXO.US,D,20190618,000000,11.6255,11.9281,11.6255,11.6255,1355.6882649704,0
+QXO.US,D,20190619,000000,11.5102,11.7648,11.5102,11.7648,106.51086291125,0
+QXO.US,D,20190620,000000,11.3728,12.1308,11.3728,12.1308,82.958460830875,0
+QXO.US,D,20190621,000000,11.8781,12.0801,11.6761,12.0801,523.55339656375,0
+QXO.US,D,20190624,000000,12.5354,12.5354,11.8781,12.4341,8561.3731638663,0
+QXO.US,D,20190625,000000,12.0301,14.1019,11.9794,14.1019,29010.408735727,0
+QXO.US,D,20190626,000000,14.6578,16.1237,13.394,15.7464,5398.9006272014,0
+QXO.US,D,20190627,000000,13.7986,16.579,13.7986,15.871,328.08346082663,0
+QXO.US,D,20190628,000000,13.6979,15.6684,13.6979,14.9105,345.0351897125,0
+QXO.US,D,20190701,000000,15.921,15.921,13.9852,15.2644,327.0333537275,0
+QXO.US,D,20190702,000000,16.3763,16.3763,13.7726,14.1019,814.73309362113,0
+QXO.US,D,20190703,000000,14.5059,16.3763,14.5059,16.3057,1189.321297409,0
+QXO.US,D,20190705,000000,16.4263,16.4263,15.3151,15.3151,362.58697979788,0
+QXO.US,D,20190708,000000,15.1631,15.1631,15.1218,15.1218,717.37316400225,0
+QXO.US,D,20190710,000000,15.0625,15.0625,13.6979,13.6979,1089.4111076922,0
+QXO.US,D,20190711,000000,15.0118,15.0118,14.3545,14.4052,592.56043450625,0
+QXO.US,D,20190712,000000,14.7592,14.9105,14.4052,14.8598,315.48217563713,0
+QXO.US,D,20190715,000000,14.9931,14.9931,13.6979,13.6979,361.98691859838,0
+QXO.US,D,20190716,000000,14.4305,14.4305,12.648,12.648,778.42939105138,0
+QXO.US,D,20190717,000000,15.1631,15.1631,13.7986,14.4052,1422.5950887146,0
+QXO.US,D,20190718,000000,14.8098,14.8098,13.3433,13.7159,1019.8040085503,0
+QXO.US,D,20190719,000000,13.7159,15.1631,13.7159,15.0905,189.619339042,0
+QXO.US,D,20190722,000000,15.1631,15.1631,15.1631,15.1631,162.016523865,0
+QXO.US,D,20190723,000000,15.1631,15.1631,13.9692,14.0706,524.75351896275,0
+QXO.US,D,20190724,000000,15.6684,16.1744,14.7712,15.4158,1457.3986382856,0
+QXO.US,D,20190725,000000,16.1237,16.1237,14.4105,15.2644,1250.8275703578,0
+QXO.US,D,20190726,000000,14.4559,15.3151,14.4052,14.6578,657.21702875238,0
+QXO.US,D,20190729,000000,14.4052,15.6184,14.4052,15.3151,380.73883108275,0
+QXO.US,D,20190730,000000,14.8098,15.3151,14.4052,14.5858,752.62675947288,0
+QXO.US,D,20190731,000000,14.6078,14.7592,14.6078,14.6078,1397.8425642353,0
+QXO.US,D,20190801,000000,14.4559,14.7592,13.8999,14.3545,509.15192777575,0
+QXO.US,D,20190802,000000,13.5466,13.5466,13.4953,13.4953,208.52126682625,0
+QXO.US,D,20190805,000000,13.4953,14.4052,13.4953,13.8999,1114.7636933711,0
+QXO.US,D,20190806,000000,14.2126,14.3545,14.1519,14.1519,683.16967563075,0
+QXO.US,D,20190807,000000,13.4953,13.4953,13.4953,13.4953,305.88119644512,0
+QXO.US,D,20190808,000000,13.6819,14.1519,13.6466,13.6466,225.47299571212,0
+QXO.US,D,20190812,000000,13.2073,13.2073,13.2073,13.2073,63.756502446875,0
+QXO.US,D,20190813,000000,13.394,13.394,13.394,13.394,273.0278457725,0
+QXO.US,D,20190814,000000,13.394,13.394,11.9128,11.9128,437.14458383575,0
+QXO.US,D,20190815,000000,11.6255,11.6255,11.4555,11.6255,1743.9278610469,0
+QXO.US,D,20190819,000000,11.6708,11.7761,11.6255,11.6255,1537.8068390186,0
+QXO.US,D,20190820,000000,11.7188,11.8781,11.6255,11.8781,2347.439412444,0
+QXO.US,D,20190821,000000,11.7768,11.9281,11.6255,11.8641,1832.7369185729,0
+QXO.US,D,20190822,000000,11.6255,12.0041,11.6255,11.6255,623.01354038088,0
+QXO.US,D,20190823,000000,11.8588,11.8588,11.8588,11.8588,199.97039473338,0
+QXO.US,D,20190826,000000,12.636,12.9393,12.636,12.6814,1702.6736535813,0
+QXO.US,D,20190827,000000,13.9506,41.6991,13.9506,15.4158,1027212.9641805,0
+QXO.US,D,20190828,000000,16.4263,21.2285,16.4263,18.0948,267483.43030442,0
+QXO.US,D,20190829,000000,17.6909,17.7415,15.4671,17.5389,32735.588662223,0
+QXO.US,D,20190830,000000,17.4376,17.4376,15.871,16.9323,14666.995868779,0
+QXO.US,D,20190903,000000,16.6796,19.9146,15.871,17.9942,44766.815712198,0
+QXO.US,D,20190904,000000,17.7915,19.5613,16.7303,19.0554,20083.148255466,0
+QXO.US,D,20190905,000000,19.0047,20.1673,17.8422,19.5613,11856.459225621,0
+QXO.US,D,20190906,000000,19.712,19.712,18.1961,18.8027,11477.670593436,0
+QXO.US,D,20190909,000000,18.7014,18.8027,16.6796,17.1849,9603.5294520979,0
+QXO.US,D,20190910,000000,17.0336,18.3988,17.0169,18.2968,5437.0045133696,0
+QXO.US,D,20190911,000000,18.1961,18.4608,16.8823,17.2862,3774.8349907546,0
+QXO.US,D,20190912,000000,17.3876,18.1455,16.9323,17.0083,3448.1016676269,0
+QXO.US,D,20190913,000000,16.8823,18.4488,16.8176,17.6909,5989.2108322095,0
+QXO.US,D,20190916,000000,17.6402,18.1961,17.3876,17.7809,3101.7163402155,0
+QXO.US,D,20190917,000000,18.1961,18.1961,17.5389,17.5389,1528.3558751265,0
+QXO.US,D,20190918,000000,17.5889,20.2173,17.2356,17.4889,18742.311505183,0
+QXO.US,D,20190919,000000,17.8422,19.8633,17.7415,18.8027,2186.7730262779,0
+QXO.US,D,20190920,000000,18.9041,18.9041,18.0448,18.9041,810.83269582438,0
+QXO.US,D,20190923,000000,18.9041,21.6838,18.1988,18.9987,43902.427554318,0
+QXO.US,D,20190924,000000,19.0047,19.476,18.3468,18.9541,7513.5162942394,0
+QXO.US,D,20190925,000000,18.2148,19.712,18.2148,18.3988,1851.9388769569,0
+QXO.US,D,20190926,000000,18.7014,19.5613,17.9942,18.4488,2222.3266523483,0
+QXO.US,D,20190927,000000,17.9008,18.6508,17.6909,18.1961,3428.4496633432,0
+QXO.US,D,20190930,000000,17.7915,18.3081,17.6909,17.9428,5222.4826345484,0
+QXO.US,D,20191001,000000,19.2067,19.2067,17.6909,18.1961,1661.1194155159,0
+QXO.US,D,20191002,000000,17.7682,18.6921,17.6402,17.6909,2413.446144389,0
+QXO.US,D,20191003,000000,18.5501,18.5501,18.3941,18.3941,73.657512238625,0
+QXO.US,D,20191004,000000,19.2027,19.2027,18.1961,18.1961,988.900856776,0
+QXO.US,D,20191007,000000,17.9942,19.1567,17.9428,17.9428,287.57932986038,0
+QXO.US,D,20191008,000000,18.6001,18.6001,17.6909,17.7915,450.19591492488,0
+QXO.US,D,20191009,000000,17.8422,18.6001,17.7415,17.9428,1134.5657129546,0
+QXO.US,D,20191010,000000,18.9541,21.7338,18.2468,18.5501,108386.50420559,0
+QXO.US,D,20191011,000000,18.1961,18.7514,17.9428,18.1961,7357.8004129691,0
+QXO.US,D,20191014,000000,17.9942,19.0747,17.9942,18.4994,6179.430232451,0
+QXO.US,D,20191015,000000,18.3468,19.7633,18.1961,19.1054,11631.886321708,0
+QXO.US,D,20191016,000000,19.9653,20.066,19.1414,19.308,23021.047888218,0
+QXO.US,D,20191017,000000,20.2173,20.2173,19.0047,19.6393,3262.5327416815,0
+QXO.US,D,20191018,000000,19.712,19.8133,18.1961,18.3988,5669.0781822763,0
+QXO.US,D,20191021,000000,18.9041,19.1567,18.2701,19.1567,1254.127906955,0
+QXO.US,D,20191022,000000,18.7814,19.1487,17.9942,18.2468,2898.5956241848,0
+QXO.US,D,20191023,000000,18.6201,18.6508,18.4488,18.4488,607.8619950935,0
+QXO.US,D,20191024,000000,18.6901,19.0554,18.1961,18.2468,3570.364137025,0
+QXO.US,D,20191025,000000,18.0448,18.8527,18.0448,18.4994,6522.8152538649,0
+QXO.US,D,20191028,000000,18.7541,19.4094,18.3468,18.9794,1629.9162331419,0
+QXO.US,D,20191029,000000,18.4488,18.8027,18.1961,18.8027,2514.4064412049,0
+QXO.US,D,20191030,000000,18.4321,18.6608,17.9942,18.1961,4472.1061045736,0
+QXO.US,D,20191031,000000,18.3468,18.3468,18.0948,18.2968,2613.5665544223,0
+QXO.US,D,20191101,000000,18.3468,18.3581,17.9942,18.1961,956.79758260275,0
+QXO.US,D,20191104,000000,18.4035,18.6001,18.1455,18.1961,2953.9512698386,0
+QXO.US,D,20191105,000000,18.3988,18.3988,17.7415,17.7415,1711.374540974,0
+QXO.US,D,20191106,000000,18.0495,18.0948,17.1849,17.3116,3673.574663339,0
+QXO.US,D,20191107,000000,17.3182,18.1961,17.2862,17.2862,3952.4531058066,0
+QXO.US,D,20191108,000000,17.5889,17.9428,17.1849,17.1876,1539.1569767175,0
+QXO.US,D,20191111,000000,17.3336,17.5389,17.1849,17.3389,2846.690330428,0
+QXO.US,D,20191112,000000,17.6449,19.662,16.9323,17.2356,37580.032741086,0
+QXO.US,D,20191113,000000,17.1849,17.1849,16.4263,16.7303,3696.2269736201,0
+QXO.US,D,20191114,000000,17.6909,17.6909,16.6796,16.6796,220.822521416,0
+QXO.US,D,20191115,000000,17.0116,17.2856,16.619,17.1849,1334.9861535876,0
+QXO.US,D,20191118,000000,17.2556,17.3069,16.7303,16.8756,603.96159729675,0
+QXO.US,D,20191119,000000,17.1189,17.1189,16.6903,16.6903,3974.2053242885,0
+QXO.US,D,20191120,000000,16.7803,17.2356,16.6796,16.7303,2249.6294369255,0
+QXO.US,D,20191121,000000,16.8203,16.8309,16.7803,16.8309,678.6692166345,0
+QXO.US,D,20191122,000000,16.7303,17.1343,16.7303,17.0069,98.11000611825,0
+QXO.US,D,20191125,000000,17.1842,17.6909,16.8309,16.8309,4871.4468328409,0
+QXO.US,D,20191126,000000,16.9323,17.3389,16.7303,16.7303,1761.0296052326,0
+QXO.US,D,20191127,000000,16.7303,17.1343,16.683,16.9836,4203.4287024975,0
+QXO.US,D,20191129,000000,17.1849,17.8128,17.1343,17.8128,2135.9178396203,0
+QXO.US,D,20191202,000000,18.0448,18.6508,18.0448,18.4994,483.649326797,0
+QXO.US,D,20191203,000000,18.4048,18.6001,18.2468,18.3988,1204.7728732961,0
+QXO.US,D,20191204,000000,18.4581,18.4581,17.7915,17.7915,1777.0812423193,0
+QXO.US,D,20191205,000000,18.3468,18.3468,17.9942,17.9942,1355.2382190708,0
+QXO.US,D,20191206,000000,18.0735,18.5621,17.9428,17.9428,1410.143818825,0
+QXO.US,D,20191209,000000,17.8542,17.9428,17.8182,17.8182,370.08774479163,0
+QXO.US,D,20191210,000000,18.1961,18.2608,17.7415,17.7415,352.835985306,0
+QXO.US,D,20191211,000000,17.6729,18.3468,17.4382,18.1961,344.435128513,0
+QXO.US,D,20191212,000000,17.5795,18.0448,17.4889,17.5389,414.6422888545,0
+QXO.US,D,20191213,000000,18.0448,18.0448,17.2862,17.8822,161.71649326525,0
+QXO.US,D,20191216,000000,17.1849,17.7549,16.8143,17.2356,1289.0814718259,0
+QXO.US,D,20191217,000000,17.0203,17.3062,16.7583,17.1469,645.665850662,0
+QXO.US,D,20191218,000000,17.3369,17.3369,16.7303,17.1343,1463.2492349808,0
+QXO.US,D,20191219,000000,16.7303,17.3369,16.7303,17.0336,471.79811810688,0
+QXO.US,D,20191220,000000,17.3369,17.3369,17.3369,17.3369,27.452799877125,0
+QXO.US,D,20191223,000000,17.3049,17.3049,17.1016,17.1016,457.69667991863,0
+QXO.US,D,20191224,000000,18.9541,19.9146,18.1988,19.4593,29144.222383216,0
+QXO.US,D,20191226,000000,20.9252,22.695,20.4206,20.5212,67507.635020249,0
+QXO.US,D,20191227,000000,21.5318,21.5318,19.586,20.2173,19635.652615939,0
+QXO.US,D,20191230,000000,21.4818,21.7111,20.7745,21.2285,15084.638463631,0
+QXO.US,D,20191231,000000,21.1785,22.5304,21.1785,21.9871,8732.2405904239,0
+QXO.US,D,20200102,000000,22.4417,24.1602,22.2044,22.4924,29286.136856897,0
+QXO.US,D,20200103,000000,23.2003,24.3375,22.853,23.6043,19348.373316678,0
+QXO.US,D,20200106,000000,24.5662,26.1513,23.4343,24.1135,43215.357480891,0
+QXO.US,D,20200107,000000,24.3402,24.3402,20.8305,23.5589,7473.0121632731,0
+QXO.US,D,20200108,000000,23.4343,23.4343,19.642,20.7745,13660.693237217,0
+QXO.US,D,20200109,000000,19.472,20.5706,18.9627,19.0194,5085.2186351628,0
+QXO.US,D,20200110,000000,19.0194,19.5287,18.6801,19.5287,3557.7628518355,0
+QXO.US,D,20200113,000000,18.5668,19.9246,17.7735,17.7735,5265.2369950128,0
+QXO.US,D,20200114,000000,17.7735,18.7081,17.7735,18.5554,2441.3489901657,0
+QXO.US,D,20200115,000000,18.6008,19.1447,18.3968,18.6221,3848.792533593,0
+QXO.US,D,20200116,000000,18.4288,18.7548,17.9888,18.5668,2755.481028104,0
+QXO.US,D,20200117,000000,18.5968,18.8494,17.6622,18.4501,3407.7475519605,0
+QXO.US,D,20200121,000000,18.1135,18.1701,17.0383,17.3216,8978.115666919,0
+QXO.US,D,20200122,000000,18.0568,18.6234,17.7175,18.6234,3883.596083164,0
+QXO.US,D,20200123,000000,18.6801,18.6801,18.3968,18.5668,710.17242960825,0
+QXO.US,D,20200124,000000,18.2101,18.3968,17.5475,17.5475,3608.9180690929,0
+QXO.US,D,20200127,000000,17.2649,18.0002,17.2609,17.5475,2214.6758720546,0
+QXO.US,D,20200128,000000,18.1135,18.1135,17.5955,17.8302,954.097307205,0
+QXO.US,D,20200129,000000,17.6602,17.6602,17.3336,17.5475,2454.7003518546,0
+QXO.US,D,20200130,000000,17.4909,17.5475,17.4196,17.5475,1096.0117808868,0
+QXO.US,D,20200131,000000,17.3216,18.0002,17.3216,17.6649,1900.0937882167,0
+QXO.US,D,20200203,000000,17.7389,17.7855,17.6042,17.6042,259.07642288413,0
+QXO.US,D,20200204,000000,17.5475,17.5509,16.1797,17.3782,6767.0401620614,0
+QXO.US,D,20200205,000000,15.2271,17.2649,15.2271,17.1796,6175.829865254,0
+QXO.US,D,20200206,000000,15.6231,17.3216,15.6231,17.0949,9122.130354799,0
+QXO.US,D,20200207,000000,17.1716,17.2756,16.9816,17.2649,616.2628518865,0
+QXO.US,D,20200210,000000,17.2249,17.5475,17.0383,17.2082,1578.160954685,0
+QXO.US,D,20200211,000000,17.0383,17.3216,17.0383,17.2649,135.0137698875,0
+QXO.US,D,20200212,000000,17.2969,17.3276,16.9816,16.9816,1310.3836444081,0
+QXO.US,D,20200213,000000,17.1516,17.3329,16.9249,17.2082,977.94973988513,0
+QXO.US,D,20200214,000000,16.9823,17.1916,16.9816,17.1516,1317.1343329025,0
+QXO.US,D,20200218,000000,17.2082,17.6602,17.1949,17.4116,1703.2737147808,0
+QXO.US,D,20200219,000000,17.1516,17.3776,17.1516,17.3182,759.37744796725,0
+QXO.US,D,20200220,000000,17.2082,17.4349,17.2082,17.4349,190.96947674088,0
+QXO.US,D,20200221,000000,17.5329,17.5475,17.5329,17.5475,90.759256424375,0
+QXO.US,D,20200224,000000,17.0383,17.8302,16.8116,17.8302,860.18772948325,0
+QXO.US,D,20200225,000000,17.1516,17.1516,16.8969,16.8969,2348.4895195431,0
+QXO.US,D,20200226,000000,17.3502,17.3502,16.9289,16.9816,290.72965115775,0
+QXO.US,D,20200227,000000,16.9816,16.9816,16.189,16.4157,4174.3257343218,0
+QXO.US,D,20200228,000000,16.9816,16.9816,16.4157,16.9249,1376.8404222528,0
+QXO.US,D,20200302,000000,16.7296,17.2649,16.6996,16.811,628.71412177613,0
+QXO.US,D,20200303,000000,16.6983,16.9589,16.6983,16.6983,2512.7562729063,0
+QXO.US,D,20200304,000000,16.8116,16.8116,16.5283,16.5283,1390.7918451411,0
+QXO.US,D,20200305,000000,16.5283,17.0383,16.5283,16.8116,204.02080783,0
+QXO.US,D,20200306,000000,16.6983,16.9816,16.459,16.459,1850.2887086583,0
+QXO.US,D,20200309,000000,15.7931,16.755,15.7931,16.1324,2152.7195532063,0
+QXO.US,D,20200310,000000,16.3823,16.585,15.6664,16.0337,3689.4762851258,0
+QXO.US,D,20200311,000000,16.1604,16.1604,15.1705,15.1705,1297.7823592186,0
+QXO.US,D,20200312,000000,14.1512,14.5472,13.5853,14.4339,1957.399632769,0
+QXO.US,D,20200313,000000,13.9252,14.5472,12.906,13.0193,1046.506731928,0
+QXO.US,D,20200316,000000,12.736,12.736,11.0375,11.3775,2593.0144583394,0
+QXO.US,D,20200317,000000,14.4905,14.4905,11.6041,11.9428,1144.4667227464,0
+QXO.US,D,20200318,000000,12.742,12.742,11.6041,12.1988,271.97773867338,0
+QXO.US,D,20200319,000000,12.5954,12.5954,11.4342,11.4342,271.52769277375,0
+QXO.US,D,20200320,000000,12.656,12.656,10.5856,11.1535,909.24273254238,0
+QXO.US,D,20200323,000000,11.6901,11.7175,9.16973,10.5196,1871.1408353409,0
+QXO.US,D,20200324,000000,11.5915,11.5915,10.9809,11.3622,544.70555384612,0
+QXO.US,D,20200325,000000,11.7741,11.8875,11.7741,11.8875,162.6165850645,0
+QXO.US,D,20200326,000000,12.1701,12.5167,11.3208,11.3448,2645.5198132956,0
+QXO.US,D,20200327,000000,10.6422,10.9809,9.19773,10.9809,3378.6445837848,0
+QXO.US,D,20200330,000000,9.849,11.0242,9.33971,11.0242,193.36972153888,0
+QXO.US,D,20200331,000000,10.6422,10.8169,10.3023,10.7709,397.99059056838,0
+QXO.US,D,20200401,000000,10.6482,10.6482,9.16973,9.56636,2559.5610464672,0
+QXO.US,D,20200402,000000,10.5856,10.5856,9.62302,10.5289,1049.9570838251,0
+QXO.US,D,20200403,000000,10.0756,10.5856,9.39637,9.5097,605.31173499562,0
+QXO.US,D,20200406,000000,9.96232,10.7556,9.5097,10.5876,3974.805385488,0
+QXO.US,D,20200407,000000,10.2456,10.2456,9.79233,10.189,401.4409424655,0
+QXO.US,D,20200408,000000,9.72767,10.4156,9.67901,10.189,683.16967563075,0
+QXO.US,D,20200409,000000,10.189,10.4723,10.189,10.3589,130.36329559138,0
+QXO.US,D,20200413,000000,10.3589,10.3589,10.3589,10.3589,56.555768052875,0
+QXO.US,D,20200414,000000,10.6422,11.2642,10.4723,10.5316,1062.2583384149,0
+QXO.US,D,20200415,000000,10.6989,11.0689,10.6989,11.0689,170.56739595788,0
+QXO.US,D,20200416,000000,10.7042,10.7929,9.849,9.849,1200.122399,0
+QXO.US,D,20200417,000000,10.131,10.131,9.849,10.019,84.00856793,0
+QXO.US,D,20200420,000000,10.189,12.0794,10.189,12.0794,2650.0202722919,0
+QXO.US,D,20200421,000000,11.6041,11.6041,9.22639,10.8789,1611.0143053576,0
+QXO.US,D,20200422,000000,11.5475,11.5475,10.8682,11.5475,690.22039472488,0
+QXO.US,D,20200423,000000,11.9441,12.3967,11.3208,11.8288,886.890452861,0
+QXO.US,D,20200427,000000,12.0381,12.0381,11.2075,11.2075,190.819461441,0
+QXO.US,D,20200428,000000,11.8875,14.0952,11.2649,12.3121,3960.2539014001,0
+QXO.US,D,20200429,000000,11.7175,13.7213,11.7175,13.032,372.93803548925,0
+QXO.US,D,20200430,000000,13.7553,13.7553,12.8494,13.0193,131.71343329025,0
+QXO.US,D,20200504,000000,13.0193,13.0193,13.0193,13.0193,127.8130354935,0
+QXO.US,D,20200506,000000,12.0181,12.656,12.0181,12.0328,230.87354650763,0
+QXO.US,D,20200507,000000,12.3967,12.3967,11.8308,12.3401,266.12714197825,0
+QXO.US,D,20200508,000000,12.1134,13.7553,12.1134,13.3293,1141.6164320488,0
+QXO.US,D,20200511,000000,11.9441,12.7994,11.8308,12.1134,1921.6959913988,0
+QXO.US,D,20200512,000000,12.3321,12.7674,11.7181,11.7741,166.06693696163,0
+QXO.US,D,20200513,000000,11.7175,11.8875,11.7175,11.8875,202.2206242315,0
+QXO.US,D,20200514,000000,11.8875,12.0001,11.3208,11.3208,853.73707158863,0
+QXO.US,D,20200515,000000,11.4902,11.4908,11.4902,11.4908,91.50933292375,0
+QXO.US,D,20200518,000000,11.4055,11.4342,10.7402,11.0942,1179.5703029171,0
+QXO.US,D,20200519,000000,10.6422,11.4342,10.6422,11.4342,341.58483781538,0
+QXO.US,D,20200520,000000,10.6422,11.3208,10.6422,10.7556,399.49074356713,0
+QXO.US,D,20200521,000000,11.4908,11.4908,10.6382,10.6422,884.34019276313,0
+QXO.US,D,20200522,000000,10.7302,10.7556,10.189,10.4156,713.17273560575,0
+QXO.US,D,20200526,000000,10.4156,10.7556,10.2456,10.7556,643.265605864,0
+QXO.US,D,20200527,000000,10.6989,11.2575,10.4723,11.2075,688.870257026,0
+QXO.US,D,20200528,000000,11.4342,11.4615,10.8962,11.1569,1189.7713433086,0
+QXO.US,D,20200529,000000,10.8742,10.9242,10.8676,10.8676,108.91110770925,0
+QXO.US,D,20200601,000000,10.4723,10.7556,10.4723,10.5856,732.82473988937,0
+QXO.US,D,20200602,000000,10.5856,10.6009,10.5856,10.5856,200.87048653263,0
+QXO.US,D,20200603,000000,10.8962,10.9969,9.73567,9.73567,1708.6742655763,0
+QXO.US,D,20200604,000000,10.4156,10.5136,9.96232,10.189,1380.5908047496,0
+QXO.US,D,20200605,000000,10.5289,10.5289,10.189,10.4723,3319.538555634,0
+QXO.US,D,20200608,000000,10.5289,11.4908,10.4723,10.7556,6124.8246632965,0
+QXO.US,D,20200609,000000,11.0675,12.736,11.0675,12.1948,9156.1838278706,0
+QXO.US,D,20200610,000000,12.736,13.0907,12.0568,12.0568,2626.1678396117,0
+QXO.US,D,20200611,000000,12.1134,12.3841,10.9529,11.2062,3582.8154069146,0
+QXO.US,D,20200612,000000,11.6041,11.6608,11.1795,11.6608,3056.4117196533,0
+QXO.US,D,20200615,000000,12.1901,12.9627,11.6608,12.0001,705.671970612,0
+QXO.US,D,20200616,000000,12.5094,14.7172,11.3208,12.9627,7013.8153303558,0
+QXO.US,D,20200617,000000,13.302,19.5287,12.1701,13.8119,88345.510249386,0
+QXO.US,D,20200618,000000,13.2453,15.0005,12.736,14.3772,19247.713050462,0
+QXO.US,D,20200619,000000,14.9438,18.1135,13.132,13.5286,37685.643512199,0
+QXO.US,D,20200622,000000,13.132,16.019,13.0193,13.6419,5723.2337055311,0
+QXO.US,D,20200623,000000,13.076,13.7553,12.7934,13.7553,7692.9345928899,0
+QXO.US,D,20200624,000000,13.5853,15.2831,12.736,12.736,4501.0590574495,0
+QXO.US,D,20200625,000000,12.7367,13.4473,12.0568,12.0568,2712.4266370399,0
+QXO.US,D,20200626,000000,11.9441,12.0614,10.9242,11.3208,6339.1965268179,0
+QXO.US,D,20200629,000000,11.6041,12.0601,11.1515,12.0601,1158.8681915344,0
+QXO.US,D,20200630,000000,11.8875,11.9441,11.3208,11.3775,1261.6286719488,0
+QXO.US,D,20200701,000000,11.9441,12.0841,11.3208,11.6608,5159.0261627013,0
+QXO.US,D,20200702,000000,11.6608,12.3401,11.6608,12.2834,1213.1737300891,0
+QXO.US,D,20200706,000000,13.0193,13.472,12.3687,12.7334,4531.3621480243,0
+QXO.US,D,20200707,000000,12.736,14.3205,12.5661,13.8119,2275.5820838039,0
+QXO.US,D,20200708,000000,13.4753,13.4753,13.4733,13.4733,131.71343329025,0
+QXO.US,D,20200709,000000,13.4493,13.51,12.2274,12.5661,1662.4695532148,0
+QXO.US,D,20200710,000000,12.7507,12.7507,12.7507,12.7507,95.4097307205,0
+QXO.US,D,20200713,000000,12.3967,12.5661,11.6041,11.7175,1959.0498010676,0
+QXO.US,D,20200714,000000,11.4382,12.2268,11.4342,11.6608,1925.5963891955,0
+QXO.US,D,20200715,000000,11.7741,14.7172,11.7741,13.6986,17525.537407897,0
+QXO.US,D,20200716,000000,13.7553,13.7553,11.9721,12.9293,5205.2308750627,0
+QXO.US,D,20200717,000000,12.906,15.6797,12.3654,13.076,30236.183751006,0
+QXO.US,D,20200720,000000,13.302,14.3205,12.736,13.0193,4743.0337361479,0
+QXO.US,D,20200721,000000,13.1747,15.3404,13.132,15.3404,24844.333842899,0
+QXO.US,D,20200722,000000,15.2838,16.0757,14.2079,14.8871,3681.0754283328,0
+QXO.US,D,20200723,000000,14.1512,15.905,14.1512,14.7172,6006.612606995,0
+QXO.US,D,20200724,000000,14.7172,15.1138,14.1512,14.1512,4233.7317930723,0
+QXO.US,D,20200727,000000,15.6371,15.6797,14.1712,14.5399,2700.5754283497,0
+QXO.US,D,20200728,000000,14.9438,15.3018,14.1512,14.7738,2543.059363481,0
+QXO.US,D,20200729,000000,14.7738,16.4157,14.7738,15.5098,10082.078258699,0
+QXO.US,D,20200730,000000,15.6517,17.0103,14.8878,16.1324,10654.686658322,0
+QXO.US,D,20200731,000000,16.1324,16.8116,14.0386,15.4491,9774.5468939554,0
+QXO.US,D,20200803,000000,15.3964,15.3964,14.9438,15.3964,1997.9037637353,0
+QXO.US,D,20200804,000000,63.3469,75.9656,30.0009,30.5669,6477515.4337922,0
+QXO.US,D,20200805,000000,32.604,32.83,26.038,29.491,204654.02241077,0
+QXO.US,D,20200806,000000,28.3024,28.3024,26.208,26.378,42536.988294856,0
+QXO.US,D,20200807,000000,26.038,30.5669,24.6242,27.1706,91003.331317272,0
+QXO.US,D,20200810,000000,26.208,27.7365,25.5861,26.2647,32863.251682417,0
+QXO.US,D,20200811,000000,24.7928,25.7554,23.2083,23.265,23597.556685637,0
+QXO.US,D,20200812,000000,22.6417,23.9442,21.5098,21.9631,15515.332389572,0
+QXO.US,D,20200813,000000,21.5098,24.0569,20.3779,21.9631,23945.592181347,0
+QXO.US,D,20200814,000000,21.5098,22.585,20.4346,20.8872,17274.711826506,0
+QXO.US,D,20200817,000000,20.5479,22.1897,16.755,17.3216,89798.858474575,0
+QXO.US,D,20200818,000000,17.6042,18.1701,15.3404,16.4157,64756.354420542,0
+QXO.US,D,20200819,000000,17.7169,20.2646,16.9816,17.9435,132025.31509869,0
+QXO.US,D,20200820,000000,17.5475,19.1887,17.0383,18.4535,77594.213737945,0
+QXO.US,D,20200821,000000,18.1135,18.2835,17.2649,17.4349,32371.051483527,0
+QXO.US,D,20200824,000000,17.2649,17.8302,16.1324,16.3023,20637.154757904,0
+QXO.US,D,20200825,000000,16.3023,17.0443,15.7931,16.9896,17887.374311195,0
+QXO.US,D,20200826,000000,16.3023,17.8868,16.1324,17.2649,24871.636627476,0
+QXO.US,D,20200827,000000,17.1516,19.0761,16.1324,18.4535,88891.865971531,0
+QXO.US,D,20200828,000000,18.0568,19.9246,16.755,17.7169,65958.57703374,0
+QXO.US,D,20200831,000000,17.8868,19.1887,17.8302,18.5668,67561.640528204,0
+QXO.US,D,20200901,000000,18.7368,18.9627,17.2082,17.6602,25098.909806786,0
+QXO.US,D,20200902,000000,17.5475,18.2061,16.755,17.2082,16266.609011346,0
+QXO.US,D,20200903,000000,17.2082,17.7629,15.2838,15.7364,28347.49112558,0
+QXO.US,D,20200904,000000,15.2838,16.3023,14.3772,15.2838,31151.727126143,0
+QXO.US,D,20200908,000000,14.9438,15.2071,13.8686,13.9819,18569.943925627,0
+QXO.US,D,20200909,000000,14.4339,15.0005,14.3205,14.3205,9888.4085065605,0
+QXO.US,D,20200910,000000,14.4905,15.1398,14.0952,14.4339,5333.0439105563,0
+QXO.US,D,20200911,000000,14.3772,14.4005,13.076,13.302,12397.86444287,0
+QXO.US,D,20200914,000000,13.0193,15.2271,13.0193,14.3205,21498.842640386,0
+QXO.US,D,20200915,000000,14.2639,14.7172,14.0952,14.1512,4557.0147643029,0
+QXO.US,D,20200916,000000,14.2079,14.9718,14.1652,14.4339,3992.2071602735,0
+QXO.US,D,20200917,000000,14.4339,14.6605,13.472,13.472,6732.3866277903,0
+QXO.US,D,20200918,000000,13.5853,14.1512,12.736,12.906,12456.670440421,0
+QXO.US,D,20200921,000000,13.0193,13.4153,12.8494,13.132,4865.5962361458,0
+QXO.US,D,20200922,000000,13.0193,13.5433,12.736,13.472,2758.6313494014,0
+QXO.US,D,20200923,000000,13.3586,14.2639,12.906,12.906,9215.8899172209,0
+QXO.US,D,20200924,000000,12.906,14.7172,12.4534,14.2079,42159.699815671,0
+QXO.US,D,20200925,000000,14.7172,17.8302,13.6986,14.2079,134082.32489058,0
+QXO.US,D,20200928,000000,14.4905,16.0184,13.9252,14.4905,35232.293298043,0
+QXO.US,D,20200929,000000,14.1512,16.073,13.9819,14.7738,26700.323132952,0
+QXO.US,D,20200930,000000,14.7172,15.3638,14.2079,15.0005,17293.31372369,0
+QXO.US,D,20201001,000000,15.3964,15.3964,14.2079,14.8871,15869.218481977,0
+QXO.US,D,20201002,000000,14.6038,14.6038,13.9252,14.1512,16423.825045615,0
+QXO.US,D,20201005,000000,14.2639,14.5472,13.9819,13.9819,8585.3756118462,0
+QXO.US,D,20201006,000000,13.9819,14.8871,13.6573,14.2079,14282.806685799,0
+QXO.US,D,20201007,000000,14.2639,14.9438,14.2639,14.4339,9414.0601283557,0
+QXO.US,D,20201008,000000,14.4905,15.1705,14.4339,14.7172,3886.1463432619,0
+QXO.US,D,20201009,000000,15.0571,17.2362,14.8318,16.3023,56761.889074903,0
+QXO.US,D,20201012,000000,16.8116,19.2454,16.4157,16.9249,93503.036259089,0
+QXO.US,D,20201013,000000,17.5475,17.5475,15.3404,15.7931,20200.460219968,0
+QXO.US,D,20201014,000000,15.5664,16.5283,15.3404,16.189,13394.716110539,0
+QXO.US,D,20201015,000000,15.6797,19.7553,15.6797,17.5475,89241.25160494,0
+QXO.US,D,20201016,000000,17.2082,17.7169,16.3023,16.6983,15557.786719437,0
+QXO.US,D,20201019,000000,16.8683,16.8683,15.3404,15.8491,24468.695532012,0
+QXO.US,D,20201020,000000,15.8491,17.2649,15.8491,16.4723,20614.802478223,0
+QXO.US,D,20201021,000000,16.755,21.2265,16.189,17.1516,218789.51407209,0
+QXO.US,D,20201022,000000,17.1516,18.2835,16.1324,16.8683,51589.661565813,0
+QXO.US,D,20201023,000000,16.9816,17.3022,15.6797,15.9057,39654.744338358,0
+QXO.US,D,20201026,000000,16.2457,19.6987,15.9057,18.5101,313593.1829811,0
+QXO.US,D,20201027,000000,17.8302,22.0198,17.1516,18.1701,259259.59156527,0
+QXO.US,D,20201028,000000,16.9816,17.5755,15.9057,16.585,57784.543374151,0
+QXO.US,D,20201029,000000,16.1324,16.9816,16.1324,16.6416,24511.599907776,0
+QXO.US,D,20201030,000000,16.9536,16.9536,15.0571,15.6797,28042.510020934,0
+QXO.US,D,20201102,000000,15.8491,15.9837,15.1984,15.3404,8888.7065481935,0
+QXO.US,D,20201103,000000,15.7364,16.229,15.3704,15.7364,19928.332465995,0
+QXO.US,D,20201104,000000,15.9624,16.2457,15.4538,15.9624,6933.8571755224,0
+QXO.US,D,20201105,000000,16.1324,16.5283,15.6797,16.1324,8514.2683597055,0
+QXO.US,D,20201106,000000,16.1324,16.641,15.9057,15.9624,7315.7961290041,0
+QXO.US,D,20201109,000000,16.359,16.6763,15.9057,16.1324,9286.8471540618,0
+QXO.US,D,20201110,000000,15.9624,16.6983,15.9057,16.2457,13278.754283736,0
+QXO.US,D,20201111,000000,16.4157,16.585,15.8491,16.019,5666.8279527781,0
+QXO.US,D,20201112,000000,16.359,16.6416,15.8491,16.4723,17856.021113521,0
+QXO.US,D,20201113,000000,16.4723,16.697,15.9624,16.4157,8105.626682846,0
+QXO.US,D,20201116,000000,16.2457,17.3782,16.1357,16.8116,23321.528533867,0
+QXO.US,D,20201117,000000,16.9816,17.7735,16.8683,17.2082,22738.419063253,0
+QXO.US,D,20201118,000000,17.5475,17.6602,16.4157,16.5283,14781.907588483,0
+QXO.US,D,20201119,000000,16.6416,16.9243,16.5283,16.6416,4484.5573744633,0
+QXO.US,D,20201120,000000,16.6416,16.9496,16.585,16.6983,8333.7999539559,0
+QXO.US,D,20201123,000000,16.9249,17.3782,16.3023,16.5283,13974.825275156,0
+QXO.US,D,20201124,000000,16.585,16.9816,16.4723,16.8683,7631.1282893414,0
+QXO.US,D,20201125,000000,17.0383,17.7169,16.755,17.2082,22347.629207079,0
+QXO.US,D,20201127,000000,17.8302,18.0002,17.6015,17.9435,9786.0980720458,0
+QXO.US,D,20201130,000000,17.4349,18.1135,16.9816,17.1516,9756.8450885701,0
+QXO.US,D,20201201,000000,17.4349,17.5195,16.359,16.6983,13529.729880426,0
+QXO.US,D,20201202,000000,16.4723,16.9916,16.209,16.8689,6312.3437881403,0
+QXO.US,D,20201203,000000,16.9249,17.3782,16.755,16.9249,5446.155446662,0
+QXO.US,D,20201204,000000,17.2649,17.2649,16.6983,16.6983,4159.7742502339,0
+QXO.US,D,20201207,000000,16.6983,17.2649,16.5283,16.9816,10768.548270927,0
+QXO.US,D,20201208,000000,16.8683,17.4909,16.8683,17.1516,9750.6944612753,0
+QXO.US,D,20201209,000000,17.4909,17.6602,16.6983,16.6983,10873.25895024,0
+QXO.US,D,20201210,000000,16.6983,21.1132,16.627,19.0761,235723.09110668,0
+QXO.US,D,20201211,000000,18.6234,18.7088,18.0002,18.0568,28348.391217379,0
+QXO.US,D,20201214,000000,18.6801,20.3906,18.5101,19.7553,41466.479114948,0
+QXO.US,D,20201215,000000,20.0946,20.1513,19.302,19.9246,35417.862223988,0
+QXO.US,D,20201216,000000,20.0946,20.6612,19.7553,20.038,22875.233016739,0
+QXO.US,D,20201217,000000,20.0946,20.8859,20.0946,20.4912,37856.660954056,0
+QXO.US,D,20201218,000000,20.1093,22.0184,19.7273,21.3185,29157.123699005,0
+QXO.US,D,20201221,000000,21.4458,21.4458,20.2366,20.6819,13729.10021396,0
+QXO.US,D,20201222,000000,20.6819,20.6839,19.1547,19.4094,23357.682221137,0
+QXO.US,D,20201223,000000,19.6,20.6819,19.218,19.4094,18416.778304454,0
+QXO.US,D,20201224,000000,19.4727,19.7273,19.0907,19.1547,3791.7867196405,0
+QXO.US,D,20201228,000000,19.4094,19.8546,18.9007,18.9641,17547.739672278,0
+QXO.US,D,20201229,000000,18.9001,19.6,18.7728,18.9001,33226.288708114,0
+QXO.US,D,20201230,000000,19.0907,20.0453,18.9641,19.0274,17327.217181462,0
+QXO.US,D,20201231,000000,19.3454,19.3454,18.1048,18.2001,18699.857175318,0
+QXO.US,D,20210104,000000,18.7728,19.4094,18.3155,19.0594,17757.761092103,0
+QXO.US,D,20210105,000000,19.1547,20.2999,18.8367,20.0453,13488.92571886,0
+QXO.US,D,20210106,000000,20.0453,20.6186,19.606,20.0453,17936.429314254,0
+QXO.US,D,20210107,000000,20.1093,21.3185,20.1093,20.9999,15081.638157633,0
+QXO.US,D,20210108,000000,21.3185,21.9544,20.6819,21.3185,14601.139152134,0
+QXO.US,D,20210111,000000,21.3818,21.8911,20.1726,20.1726,11584.931532847,0
+QXO.US,D,20210112,000000,20.2366,20.8052,20.052,20.5546,3555.6626376373,0
+QXO.US,D,20210113,000000,20.8092,22.2091,20.4912,21.7638,19022.840115949,0
+QXO.US,D,20210114,000000,21.7638,22.4637,21.2545,21.9544,15001.3799722,0
+QXO.US,D,20210115,000000,22.0817,22.4957,20.9999,21.4458,16252.957619057,0
+QXO.US,D,20210119,000000,21.9544,24.1182,21.1232,23.6089,38639.890834703,0
+QXO.US,D,20210120,000000,23.8002,26.7273,23.0363,26.4726,43350.221235479,0
+QXO.US,D,20210121,000000,27.0459,28.0638,24.8181,28.0638,41538.036412989,0
+QXO.US,D,20210122,000000,27.4912,29.4003,26.4726,29.0184,30386.349066181,0
+QXO.US,D,20210125,000000,28.955,35.8277,27.3645,35.7637,33318.098071638,0
+QXO.US,D,20210126,000000,36.7822,39.3273,35.955,36.2096,33933.910877625,0
+QXO.US,D,20210127,000000,34.9364,36.2096,33.4093,33.9819,20849.876453127,0
+QXO.US,D,20210128,000000,33.9185,34.8984,30.6095,31.1822,11810.554543859,0
+QXO.US,D,20210129,000000,31.3095,31.3095,27.4912,28.0005,14111.789243941,0
+QXO.US,D,20210201,000000,28.4458,31.4368,28.4138,30.6729,10598.430920869,0
+QXO.US,D,20210202,000000,34.0459,34.6371,31.9774,32.3914,13888.416462427,0
+QXO.US,D,20210203,000000,32.5187,33.0913,31.4681,31.8181,6992.8131883733,0
+QXO.US,D,20210204,000000,31.8181,32.3274,31.1822,31.8181,7095.5736687876,0
+QXO.US,D,20210205,000000,31.8181,32.836,31.1822,32.4547,8978.2656822189,0
+QXO.US,D,20210208,000000,33.6639,35.3184,32.8367,34.8731,16900.873699217,0
+QXO.US,D,20210209,000000,35.1911,35.3184,33.7912,34.1092,5828.8444766431,0
+QXO.US,D,20210210,000000,34.1732,35.3184,31.5001,32.4547,10933.71511609,0
+QXO.US,D,20210211,000000,32.3914,33.4733,31.9454,32.2,5659.6272183841,0
+QXO.US,D,20210212,000000,32.0094,33.6639,31.5008,33.6639,10924.864213397,0
+QXO.US,D,20210216,000000,35.955,43.4636,35.6364,40.7278,61841.407128671,0
+QXO.US,D,20210217,000000,40.7278,43.5909,39.7733,43.1456,28458.052401587,0
+QXO.US,D,20210218,000000,44.5455,44.5455,40.0912,42.0004,20909.732557777,0
+QXO.US,D,20210219,000000,42.191,46.7732,41.3638,46.3913,37667.491660914,0
+QXO.US,D,20210222,000000,45.1187,48.8024,45.0654,47.0279,24108.508797012,0
+QXO.US,D,20210223,000000,45.5,45.9266,35.9557,42.3184,48072.402844944,0
+QXO.US,D,20210224,000000,41.4278,47.1545,41.3704,46.1366,23485.645271931,0
+QXO.US,D,20210225,000000,54.0911,69.9995,44.9274,49.0637,2099406.0658296,0
+QXO.US,D,20210226,000000,46.1366,49.0637,34.1092,35.7004,158345.49946176,0
+QXO.US,D,20210301,000000,36.9096,41.3638,36.7822,39.5186,73283.974141936,0
+QXO.US,D,20210302,000000,38.2454,43.4636,36.5909,40.7278,61552.927707011,0
+QXO.US,D,20210303,000000,39.646,46.0726,37.0369,44.2275,100086.7577247,0
+QXO.US,D,20210304,000000,45.2114,45.2114,38.1821,42.3823,54236.081470908,0
+QXO.US,D,20210305,000000,41.9364,44.2275,40.0279,40.7912,174921.89006735,0
+QXO.US,D,20210308,000000,41.3638,42.4457,38.3728,39.582,60178.787560156,0
+QXO.US,D,20210309,000000,39.7733,41.3638,39.7733,40.6639,34411.109546527,0
+QXO.US,D,20210310,000000,40.7278,43.7502,39.0727,39.5186,61773.900243727,0
+QXO.US,D,20210311,000000,39.4546,42.0004,38.4367,40.9818,42450.579482128,0
+QXO.US,D,20210312,000000,40.7912,41.8731,39.7733,41.6817,20278.318160603,0
+QXO.US,D,20210315,000000,41.8091,43.5909,40.7592,43.1456,22672.112300709,0
+QXO.US,D,20210316,000000,44.0368,46.0733,41.8091,43.5276,119115.44843735,0
+QXO.US,D,20210317,000000,42.955,48.4277,40.7912,44.4821,125673.81731728,0
+QXO.US,D,20210318,000000,43.5909,45.4367,42.0004,42.1277,27572.062040526,0
+QXO.US,D,20210319,000000,42.4457,45.2461,42.191,43.5909,87667.291078651,0
+QXO.US,D,20210322,000000,43.2096,47.4092,41.0138,44.2275,516230.09966975,0
+QXO.US,D,20210323,000000,44.2275,44.2275,40.7912,41.6817,70552.045515913,0
+QXO.US,D,20210324,000000,41.9364,41.9364,38.5001,39.5186,66603.042762003,0
+QXO.US,D,20210325,000000,44.2275,44.2275,36.3363,41.6184,516910.56906999,0
+QXO.US,D,20210326,000000,40.0912,43.4636,39.7093,42.573,85555.675717611,0
+QXO.US,D,20210329,000000,41.4911,42.4457,40.0912,41.5551,28941.701728384,0
+QXO.US,D,20210330,000000,42.955,45.8187,39.5193,44.8641,390938.22130595,0
+QXO.US,D,20210331,000000,43.8455,49.8909,42.9869,48.6184,126150.86597089,0
+QXO.US,D,20210401,000000,49.5729,53.1366,48.6824,53.1366,74108.458230049,0
+QXO.US,D,20210405,000000,52.564,54.0858,50.1456,52.8186,59771.045975096,0
+QXO.US,D,20210406,000000,53.1366,53.7732,49.3183,50.7182,49381.736382253,0
+QXO.US,D,20210407,000000,50.7182,51.1641,45.1827,45.7547,70294.769276627,0
+QXO.US,D,20210408,000000,46.1366,47.4092,45.3094,45.8187,20320.322444568,0
+QXO.US,D,20210409,000000,45.564,47.4092,45.1821,47.0279,55350.09508778,0
+QXO.US,D,20210412,000000,46.8366,48.3637,45.8187,46.0733,30291.68941196,0
+QXO.US,D,20210413,000000,46.7732,49.3823,46.1366,47.7278,29832.942624942,0
+QXO.US,D,20210414,000000,47.7278,47.7278,43.1456,43.5276,46043.595929434,0
+QXO.US,D,20210415,000000,44.3548,45.882,43.2096,45.0547,25848.986306161,0
+QXO.US,D,20210416,000000,44.2275,44.4821,41.6184,42.7636,37895.364901424,0
+QXO.US,D,20210419,000000,41.6817,42.955,39.5246,40.9185,44691.95807756,0
+QXO.US,D,20210420,000000,40.6639,41.3638,36.5276,40.4092,43154.451269142,0
+QXO.US,D,20210421,000000,39.7093,41.8084,39.4546,39.7093,29781.487377085,0
+QXO.US,D,20210422,000000,39.8366,40.6005,39.4546,40.4092,6224.8848683131,0
+QXO.US,D,20210423,000000,40.1546,42.6357,40.1546,41.1091,17766.161948896,0
+QXO.US,D,20210426,000000,40.9818,42.3184,40.9818,41.3638,6986.9625916781,0
+QXO.US,D,20210427,000000,41.5551,43.8455,41.2365,42.4457,4138.9221235513,0
+QXO.US,D,20210428,000000,42.5097,42.955,41.4911,42.8276,9855.5551558879,0
+QXO.US,D,20210429,000000,43.5276,43.5276,41.4284,42.191,8775.8950426875,0
+QXO.US,D,20210430,000000,40.8545,43.8455,40.7278,42.7003,24309.229268244,0
+QXO.US,D,20210503,000000,43.4002,45.5,43.2096,43.9095,15468.077570111,0
+QXO.US,D,20210504,000000,43.4636,45.7547,43.4636,45.6913,8641.6313492994,0
+QXO.US,D,20210505,000000,45.6913,51.5461,45.1821,47.6638,41155.047352408,0
+QXO.US,D,20210506,000000,47.9818,48.8097,44.6094,45.8187,12669.242120343,0
+QXO.US,D,20210507,000000,45.3094,48.1731,45.3094,47.0279,4636.072827337,0
+QXO.US,D,20210510,000000,47.5365,49.0003,47.1545,48.6824,4967.6066400608,0
+QXO.US,D,20210511,000000,48.0458,48.2364,45.1821,46.1686,11052.97727949,0
+QXO.US,D,20210512,000000,46.1366,46.9005,41.6824,42.0004,13457.272490587,0
+QXO.US,D,20210513,000000,44.0368,44.0368,39.5733,40.4732,8821.6497091494,0
+QXO.US,D,20210514,000000,40.7278,43.2096,40.6005,42.0637,10124.232557964,0
+QXO.US,D,20210517,000000,41.3638,43.8455,41.3638,42.7636,4390.6477967415,0
+QXO.US,D,20210518,000000,43.3369,44.3548,42.7643,43.5276,3660.9733781495,0
+QXO.US,D,20210519,000000,43.5909,43.5909,39.646,40.5365,5721.8835678323,0
+QXO.US,D,20210520,000000,41.0458,42.3823,40.7918,41.1091,1439.0967717009,0
+QXO.US,D,20210521,000000,41.3638,42.4457,40.8545,40.8545,2643.2695837975,0
+QXO.US,D,20210524,000000,40.8545,42.6363,40.7278,41.8731,4034.0614289386,0
+QXO.US,D,20210525,000000,41.8731,45.1821,41.8731,43.9095,14966.426407329,0
+QXO.US,D,20210526,000000,43.9095,46.1366,43.9095,45.6913,2567.2118267609,0
+QXO.US,D,20210527,000000,45.882,45.946,43.7822,43.7822,3998.6578181681,0
+QXO.US,D,20210528,000000,44.2915,44.9707,42.3823,42.891,5171.9274784905,0
+QXO.US,D,20210601,000000,42.8276,43.7822,41.4991,43.3369,5493.2602508228,0
+QXO.US,D,20210602,000000,43.8455,45.5,42.8283,43.5276,4377.2964350526,0
+QXO.US,D,20210603,000000,43.5909,51.5461,43.4456,47.5365,59675.336213776,0
+QXO.US,D,20210604,000000,47.5365,50.5915,46.9339,48.0458,13046.530599529,0
+QXO.US,D,20210607,000000,48.0458,50.1456,48.0458,49.9549,8231.7895500409,0
+QXO.US,D,20210608,000000,49.5729,50.5915,48.545,49.255,5941.2059362495,0
+QXO.US,D,20210609,000000,49.0637,50.8455,48.8097,49.6369,7889.9046816258,0
+QXO.US,D,20210610,000000,49.3823,50.9095,49.0003,49.9549,2473.452264339,0
+QXO.US,D,20210611,000000,48.8097,49.9549,48.3637,48.555,4251.1335678577,0
+QXO.US,D,20210614,000000,48.7457,49.191,47.7278,47.9818,6001.2120561995,0
+QXO.US,D,20210615,000000,48.1731,48.873,46.4546,46.9005,3016.0576039869,0
+QXO.US,D,20210616,000000,46.8366,47.8231,39.9639,46.4546,50432.293527277,0
+QXO.US,D,20210617,000000,46.4546,47.2818,44.8648,47.0912,68450.181149364,0
+QXO.US,D,20210618,000000,50.1456,56.8915,49.3183,51.8,119984.63708482,0
+QXO.US,D,20210621,000000,50.2729,53.9638,50.1649,53.7732,19629.802019243,0
+QXO.US,D,20210622,000000,56.0003,68.473,55.173,66.8199,203502.65498423,0
+QXO.US,D,20210623,000000,63.0642,65.8,61.0911,65.3533,53847.241813632,0
+QXO.US,D,20210624,000000,66.8199,74.9657,65.66,69.9995,69233.711060611,0
+QXO.US,D,20210625,000000,70.0662,71.466,68.3464,71.0194,20719.963203435,0
+QXO.US,D,20210628,000000,72.2926,81.265,71.2127,75.279,44094.297122859,0
+QXO.US,D,20210629,000000,73.4992,74.1391,67.1998,69.2396,26723.125458533,0
+QXO.US,D,20210630,000000,68.473,82.6649,68.4064,77.4454,37358.760173771,0
+QXO.US,D,20210701,000000,77.5121,81.325,75.9856,77.6387,18981.135862584,0
+QXO.US,D,20210702,000000,78.7853,79.6452,69.5529,74.3924,13804.707925097,0
+QXO.US,D,20210706,000000,75.9856,94.6303,75.0923,89.6642,74662.614747788,0
+QXO.US,D,20210707,000000,88.9643,91.5773,82.0916,84.1914,32046.418374597,0
+QXO.US,D,20210708,000000,82.3149,83.0075,73.3259,74.9924,27691.924265126,0
+QXO.US,D,20210709,000000,77.9254,82.5249,71.9927,72.326,18748.012086578,0
+QXO.US,D,20210712,000000,76.5922,81.825,75.3263,80.9917,17935.979268355,0
+QXO.US,D,20210713,000000,80.5918,82.6582,78.8586,81.6583,7503.165238548,0
+QXO.US,D,20210714,000000,82.5249,82.5249,71.2594,71.526,11461.76897165,0
+QXO.US,D,20210715,000000,71.7927,74.4591,66.7265,71.3927,9976.1674569874,0
+QXO.US,D,20210716,000000,71.2594,72.4586,68.593,68.593,4865.8962667455,0
+QXO.US,D,20210719,000000,65.9266,65.9266,56.0609,61.1938,26840.437423035,0
+QXO.US,D,20210720,000000,60.5938,65.3267,60.3938,64.6601,6690.0823132255,0
+QXO.US,D,20210721,000000,65.46,67.7598,62.6603,63.5935,7779.0433750181,0
+QXO.US,D,20210722,000000,63.6602,66.0599,61.3271,64.3268,3430.8499081413,0
+QXO.US,D,20210723,000000,63.8602,65.9933,61.8004,63.3935,6155.8778303706,0
+QXO.US,D,20210726,000000,62.9269,63.8935,61.5937,63.0602,2222.626682948,0
+QXO.US,D,20210727,000000,62.1937,65.26,59.7939,64.7267,2434.1482557717,0
+QXO.US,D,20210728,000000,65.26,65.7933,61.927,63.9268,2403.6951498971,0
+QXO.US,D,20210729,000000,63.7935,63.7935,59.5273,61.927,7817.1472611864,0
+QXO.US,D,20210730,000000,59.7272,62.9936,58.1941,59.9939,6090.9212055247,0
+QXO.US,D,20210802,000000,61.3271,62.4436,59.7272,61.727,3048.4609087599,0
+QXO.US,D,20210803,000000,62.327,62.5929,60.4605,60.7938,2995.9555538036,0
+QXO.US,D,20210804,000000,60.7938,62.527,57.9301,59.2606,2465.5014534456,0
+QXO.US,D,20210805,000000,58.6607,58.6607,50.5955,51.3281,17066.490590279,0
+QXO.US,D,20210806,000000,51.5281,55.9276,51.5281,52.9279,6699.2332465179,0
+QXO.US,D,20210809,000000,53.1279,55.1944,51.862,53.5945,4725.9319919621,0
+QXO.US,D,20210810,000000,54.1945,55.1277,51.3281,52.128,6232.0856027071,0
+QXO.US,D,20210811,000000,52.528,52.9946,48.1951,50.6615,9388.7075426769,0
+QXO.US,D,20210812,000000,50.7948,51.5947,49.2503,50.8615,2948.700734343,0
+QXO.US,D,20210813,000000,50.3282,51.5281,50.0616,50.1282,1876.3913708365,0
+QXO.US,D,20210816,000000,50.0616,50.0616,46.7952,47.6618,2454.8503671545,0
+QXO.US,D,20210817,000000,46.8619,47.4618,43.7289,44.3288,2979.1538402176,0
+QXO.US,D,20210818,000000,43.7955,49.6616,43.1956,48.1951,7476.6125304701,0
+QXO.US,D,20210819,000000,47.9951,49.5949,47.3952,48.995,3289.535495659,0
+QXO.US,D,20210820,000000,49.1283,50.3949,47.9958,50.3282,1348.0374846768,0
+QXO.US,D,20210823,000000,51.5281,54.7944,50.5282,51.9947,2595.5647184373,0
+QXO.US,D,20210824,000000,52.9946,52.9946,49.4616,52.9946,1860.0397031501,0
+QXO.US,D,20210825,000000,53.3279,53.3279,51.3281,52.2613,2207.4751376606,0
+QXO.US,D,20210826,000000,53.3279,54.0612,51.3281,53.3279,1719.1753365675,0
+QXO.US,D,20210827,000000,54.0612,54.0612,51.2614,52.0614,2617.7669828187,0
+QXO.US,D,20210830,000000,52.3947,52.5953,48.1951,48.595,5000.7600213331,0
+QXO.US,D,20210831,000000,47.9951,48.5944,46.6619,47.8618,2141.4684057156,0
+QXO.US,D,20210901,000000,48.6617,48.9017,47.9284,47.9284,1456.4985464864,0
+QXO.US,D,20210902,000000,48.6617,48.6617,46.9952,47.1285,2582.3633720483,0
+QXO.US,D,20210903,000000,46.6619,46.6619,43.6622,45.5953,6858.2494643854,0
+QXO.US,D,20210907,000000,45.0621,48.2617,44.4621,45.1954,3478.1047276019,0
+QXO.US,D,20210908,000000,44.3288,45.3954,41.4624,42.2624,5385.0992196129,0
+QXO.US,D,20210909,000000,41.8624,44.8108,41.8624,43.9955,4551.0141523079,0
+QXO.US,D,20210910,000000,43.6622,44.7288,43.3956,44.2622,1861.389840849,0
+QXO.US,D,20210913,000000,43.3956,45.9286,43.3956,44.3955,2479.452876334,0
+QXO.US,D,20210914,000000,43.6622,44.4288,41.7291,41.7957,3599.7671358005,0
+QXO.US,D,20210915,000000,42.7956,42.7956,40.5292,42.5957,2854.3411107216,0
+QXO.US,D,20210916,000000,42.929,42.929,40.8625,42.529,1838.587515268,0
+QXO.US,D,20210917,000000,41.9957,42.4623,41.1291,41.5291,1238.0762698684,0
+QXO.US,D,20210920,000000,41.1958,41.9291,38.6627,39.4626,4715.8809668705,0
+QXO.US,D,20210921,000000,39.4626,43.5276,38.796,43.0623,5237.6341798357,0
+QXO.US,D,20210922,000000,42.3957,44.5955,41.1291,43.7955,970.2989595915,0
+QXO.US,D,20210923,000000,44.1955,44.1955,42.2624,42.6623,1029.2549724424,0
+QXO.US,D,20210924,000000,42.529,43.0623,40.8625,42.7956,1147.317013444,0
+QXO.US,D,20210927,000000,42.1957,42.1957,39.9959,42.1957,1215.2739442874,0
+QXO.US,D,20210928,000000,41.6624,41.6624,40.0626,40.5959,769.278457759,0
+QXO.US,D,20210929,000000,40.5292,40.7958,39.9959,40.7958,2973.7532894221,0
+QXO.US,D,20210930,000000,41.2291,41.6618,40.1292,40.4625,965.19843939575,0
+QXO.US,D,20211001,000000,41.9957,41.9957,41.9957,41.9957,145.66485617863,0
+QXO.US,D,20211004,000000,41.3958,41.3958,40.0626,40.4625,1771.0806303243,0
+QXO.US,D,20211005,000000,39.9959,40.7958,39.9959,40.5292,2619.5671664173,0
+QXO.US,D,20211006,000000,40.5959,40.5959,39.9959,40.1959,2151.2194002075,0
+QXO.US,D,20211007,000000,40.9958,41.2625,39.9959,40.8625,1353.738066072,0
+QXO.US,D,20211008,000000,40.2626,41.0625,40.1292,40.5292,961.44805689888,0
+QXO.US,D,20211011,000000,40.9958,41.5624,40.5292,40.5299,345.33522031225,0
+QXO.US,D,20211012,000000,41.2625,41.3291,39.9959,40.9292,2150.3193084082,0
+QXO.US,D,20211013,000000,40.6992,40.6992,39.9966,40.4625,809.78258872525,0
+QXO.US,D,20211014,000000,40.3959,40.7958,39.3293,39.3293,1899.1936964175,0
+QXO.US,D,20211015,000000,39.8626,40.2839,37.5295,39.1293,2295.0840727876,0
+QXO.US,D,20211018,000000,38.3294,38.7307,37.5962,37.6695,3938.5016829183,0
+QXO.US,D,20211019,000000,37.7295,38.2294,37.5962,37.5962,2259.6804620171,0
+QXO.US,D,20211020,000000,38.1294,39.6193,37.6628,38.7294,1196.2220012033,0
+QXO.US,D,20211021,000000,39.8626,40.5952,38.0734,38.796,1079.2100673008,0
+QXO.US,D,20211022,000000,39.1293,39.1293,36.8629,36.8629,2423.6471847805,0
+QXO.US,D,20211025,000000,37.8628,37.8628,34.4632,34.7298,5913.7531363724,0
+QXO.US,D,20211026,000000,36.4623,36.4623,34.7298,34.7298,1366.4893665614,0
+QXO.US,D,20211027,000000,35.1298,35.3404,34.5965,34.5965,987.1006731775,0
+QXO.US,D,20211028,000000,34.9964,35.9963,34.7965,34.9964,2357.040391636,0
+QXO.US,D,20211029,000000,36.4496,42.329,35.1964,39.196,27730.778227793,0
+QXO.US,D,20211101,000000,38.5294,39.0294,37.2629,38.2628,3751.582619274,0
+QXO.US,D,20211102,000000,37.8628,39.9293,37.4628,39.596,5399.9507343005,0
+QXO.US,D,20211103,000000,39.8633,40.4625,37.6628,40.4585,2787.7343175771,0
+QXO.US,D,20211104,000000,41.4624,42.4097,39.9959,41.1291,4211.5295286908,0
+QXO.US,D,20211105,000000,41.2625,41.5958,39.3293,40.5292,2980.8040085163,0
+QXO.US,D,20211108,000000,40.6559,41.5958,39.53,41.5958,1125.4147796623,0
+QXO.US,D,20211109,000000,39.9959,40.6625,36.6629,39.2627,4842.6438952649,0
+QXO.US,D,20211110,000000,36.9296,38.996,36.9296,37.6628,1648.3681150265,0
+QXO.US,D,20211111,000000,37.6628,37.6628,35.9963,36.9962,2010.205018325,0
+QXO.US,D,20211112,000000,36.3296,38.1961,36.3296,37.0629,1315.9342105035,0
+QXO.US,D,20211115,000000,38.0628,63.9935,37.7295,44.6621,5509406.8475942,0
+QXO.US,D,20211116,000000,38.7294,42.5957,38.6627,42.329,138356.26078401,0
+QXO.US,D,20211117,000000,41.3291,44.9954,40.1286,43.3956,70532.543526929,0
+QXO.US,D,20211118,000000,44.7288,44.9954,37.5295,39.6626,41324.264610667,0
+QXO.US,D,20211119,000000,39.0627,40.5292,37.3962,38.796,20037.843634904,0
+QXO.US,D,20211122,000000,38.0628,39.7293,33.7966,33.7966,34586.027386181,0
+QXO.US,D,20211123,000000,33.7299,35.1298,32.6633,33.6632,15741.405446484,0
+QXO.US,D,20211124,000000,33.5299,34.9298,32.9306,33.9299,11941.21787005,0
+QXO.US,D,20211126,000000,34.0632,34.5298,32.0634,34.1299,6881.0517899664,0
+QXO.US,D,20211129,000000,34.9298,37.3289,33.8632,34.2632,58056.221082225,0
+QXO.US,D,20211130,000000,34.3298,34.7298,30.4636,31.5301,40273.257419742,0
+QXO.US,D,20211201,000000,32.2634,33.8999,28.2638,28.3971,33981.915773585,0
+QXO.US,D,20211202,000000,28.7971,32.4634,28.3978,30.1303,12488.923729894,0
+QXO.US,D,20211203,000000,30.4636,31.1302,26.6639,28.997,14196.847918971,0
+QXO.US,D,20211206,000000,28.9304,28.9304,27.1306,28.1971,7291.943696324,0
+QXO.US,D,20211207,000000,28.3304,31.5295,28.3304,30.1303,10780.549494917,0
+QXO.US,D,20211208,000000,30.5969,31.7301,30.0636,31.3301,2870.9928090078,0
+QXO.US,D,20211209,000000,31.1302,32.1301,29.5303,29.7303,5253.9858475221,0
+QXO.US,D,20211210,000000,29.597,32.6633,29.2324,29.8636,16248.457160061,0
+QXO.US,D,20211213,000000,29.7303,30.7302,29.0637,29.9303,4402.3489901317,0
+QXO.US,D,20211214,000000,29.597,29.797,27.4972,28.1305,10787.750229311,0
+QXO.US,D,20211215,000000,28.2638,30.3302,27.4639,29.5303,6108.1729650104,0
+QXO.US,D,20211216,000000,29.5303,30.9968,28.997,28.997,3532.4102661566,0
+QXO.US,D,20211217,000000,28.3971,28.8637,27.9305,28.7971,3886.7464044614,0
+QXO.US,D,20211220,000000,28.7971,30.1969,28.1971,30.1303,4474.6563646715,0
+QXO.US,D,20211221,000000,29.9969,30.6622,29.1984,29.6636,3774.6849754548,0
+QXO.US,D,20211222,000000,29.397,32.3967,29.3303,30.9302,3947.6526162106,0
+QXO.US,D,20211223,000000,30.5969,31.3301,30.0636,30.3969,3047.7108322605,0
+QXO.US,D,20211227,000000,30.5969,32.4634,30.5969,32.1301,3536.9107251529,0
+QXO.US,D,20211228,000000,32.1301,32.33,30.8635,31.0635,10105.33063018,0
+QXO.US,D,20211229,000000,30.9968,31.3968,28.4638,29.2304,11208.543145461,0
+QXO.US,D,20211230,000000,28.9304,29.9303,28.3304,29.597,5545.4655751793,0
+QXO.US,D,20211231,000000,29.7303,30.9962,28.5971,29.797,11850.158583026,0
+QXO.US,D,20220103,000000,29.9969,32.3967,29.2637,32.2974,8785.0459759799,0
+QXO.US,D,20220104,000000,31.7301,32.2627,30.6635,31.2635,1669.6702876088,0
+QXO.US,D,20220105,000000,32.1301,41.6624,29.197,29.3637,493399.72122768,0
+QXO.US,D,20220106,000000,28.5971,29.197,26.6639,27.2639,27036.207389372,0
+QXO.US,D,20220107,000000,26.9972,27.8505,26.1973,26.8639,9930.2627752256,0
+QXO.US,D,20220110,000000,26.7973,28.1305,25.1974,27.5305,17591.844170442,0
+QXO.US,D,20220111,000000,27.5185,28.9304,27.3219,28.4638,4703.8797428805,0
+QXO.US,D,20220112,000000,28.7971,28.7971,27.3639,28.2305,2550.1100825751,0
+QXO.US,D,20220113,000000,28.1965,29.397,27.3305,28.8637,7915.8573285041,0
+QXO.US,D,20220114,000000,28.5304,28.6637,27.7305,28.5304,1378.0405446517,0
+QXO.US,D,20220118,000000,28.0638,28.3304,26.9972,27.3972,5715.2828946378,0
+QXO.US,D,20220119,000000,27.3972,27.6638,26.464,26.7973,2922.4480568649,0
+QXO.US,D,20220120,000000,26.7979,28.3304,26.464,27.2639,7364.5511014635,0
+QXO.US,D,20220121,000000,27.0639,27.0639,25.0641,25.9307,4999.2598683344,0
+QXO.US,D,20220124,000000,24.9975,25.1021,22.9303,24.3309,10746.796052445,0
+QXO.US,D,20220125,000000,24.1309,26.0973,23.6656,25.1974,5094.8196143548,0
+QXO.US,D,20220126,000000,25.4641,26.264,23.331,23.5976,12642.839427565,0
+QXO.US,D,20220127,000000,23.3976,25.1308,19.998,20.9979,29698.678931554,0
+QXO.US,D,20220128,000000,21.3312,22.2644,19.6647,20.1313,30743.985541083,0
+QXO.US,D,20220131,000000,20.7979,22.831,20.5312,21.5978,15892.920899357,0
+QXO.US,D,20220201,000000,22.2644,23.2643,20.6646,21.9978,17646.449739596,0
+QXO.US,D,20220202,000000,21.9978,22.3977,19.8646,20.4646,13470.923882875,0
+QXO.US,D,20220203,000000,20.1813,21.1312,19.798,20.7312,23456.692319055,0
+QXO.US,D,20220204,000000,20.9645,21.9984,20.5979,21.6645,3593.4664932058,0
+QXO.US,D,20220207,000000,21.7311,22.3311,21.3978,22.0644,1805.1341033959,0
+QXO.US,D,20220208,000000,22.0644,22.1971,21.2645,22.1971,1916.7454865029,0
+QXO.US,D,20220209,000000,22.1977,22.5977,22.1977,22.3977,2603.2154987309,0
+QXO.US,D,20220210,000000,21.7311,22.6644,21.3985,21.4645,3152.5715268731,0
+QXO.US,D,20220211,000000,21.4645,21.5978,20.6646,20.9979,3934.3012545218,0
+QXO.US,D,20220214,000000,21.3312,22.3651,21.0645,21.9311,3493.8563340888,0
+QXO.US,D,20220215,000000,22.5977,22.7977,22.0644,22.4644,1685.1218634959,0
+QXO.US,D,20220216,000000,22.3977,23.1976,22.3977,22.8643,1413.4441554223,0
+QXO.US,D,20220217,000000,22.7977,23.5976,22.5644,22.9977,3050.5611229581,0
+QXO.US,D,20220218,000000,23.6643,23.6643,21.9311,22.4644,2965.502447929,0
+QXO.US,D,20220222,000000,22.1977,22.5977,21.1312,21.3312,3076.6637851364,0
+QXO.US,D,20220223,000000,21.2645,21.3312,20.1313,20.1979,2962.3521266316,0
+QXO.US,D,20220224,000000,19.6647,29.3303,19.6647,21.7311,660222.43527007,0
+QXO.US,D,20220225,000000,21.7978,24.3975,20.7312,23.331,86797.052324077,0
+QXO.US,D,20220228,000000,23.1976,24.5408,20.3979,23.8642,47089.502600163,0
+QXO.US,D,20220301,000000,23.3976,25.2641,21.7984,24.4642,18969.434669194,0
+QXO.US,D,20220302,000000,24.2642,24.9975,22.8643,23.331,21118.853885803,0
+QXO.US,D,20220303,000000,23.0643,24.1722,22.0644,22.0644,11048.326805194,0
+QXO.US,D,20220304,000000,21.7778,22.431,21.0645,22.3977,6555.6686045375,0
+QXO.US,D,20220307,000000,22.0644,22.411,20.9312,21.4645,9129.331089193,0
+QXO.US,D,20220308,000000,21.0645,30.1303,20.8645,28.7971,337255.54627628,0
+QXO.US,D,20220309,000000,25.864,27.6385,22.931,24.6642,98326.17816537,0
+QXO.US,D,20220310,000000,23.6643,25.8307,23.2643,24.3975,31144.076345849,0
+QXO.US,D,20220311,000000,24.3975,25.7307,22.661,22.9977,14863.815942215,0
+QXO.US,D,20220314,000000,22.1311,22.931,21.3978,21.7978,35808.802095462,0
+QXO.US,D,20220315,000000,21.3978,22.5977,21.1978,21.7978,11424.71519258,0
+QXO.US,D,20220316,000000,21.9978,23.131,21.3312,22.731,32864.301789516,0
+QXO.US,D,20220317,000000,22.3977,24.1975,22.3311,23.7309,19581.197062084,0
+QXO.US,D,20220318,000000,24.2642,25.654,24.0642,24.5975,27482.3528912,0
+QXO.US,D,20220321,000000,25.1974,26.1307,23.7309,24.5975,70879.978961439,0
+QXO.US,D,20220322,000000,24.2642,25.5974,23.9976,24.4642,37101.333919185,0
+QXO.US,D,20220323,000000,25.5307,27.4639,24.1982,25.5974,130389.24823825,0
+QXO.US,D,20220324,000000,25.5974,25.5974,24.0642,24.3309,19252.513540058,0
+QXO.US,D,20220325,000000,24.1309,24.3968,22.1311,22.5977,12664.591646047,0
+QXO.US,D,20220328,000000,22.731,22.931,22.1311,22.3977,17157.549877303,0
+QXO.US,D,20220329,000000,22.4644,22.8643,21.9984,22.5977,7938.3596234854,0
+QXO.US,D,20220330,000000,21.6645,22.9643,21.6645,21.9978,14636.092717005,0
+QXO.US,D,20220331,000000,22.1977,22.1977,21.5311,21.7311,6714.3847918053,0
+QXO.US,D,20220401,000000,21.3978,21.9978,21.3312,21.4645,20263.316630616,0
+QXO.US,D,20220404,000000,21.6311,22.2644,21.4645,21.7311,20091.549112259,0
+QXO.US,D,20220405,000000,21.7978,21.7978,20.7312,21.1312,10142.084378649,0
+QXO.US,D,20220406,000000,21.3312,21.3312,19.998,20.4646,14894.569078689,0
+QXO.US,D,20220407,000000,20.3313,20.4646,19.9313,20.2646,6431.3059209411,0
+QXO.US,D,20220408,000000,20.1979,20.1979,19.198,19.4647,18655.452646555,0
+QXO.US,D,20220411,000000,18.9981,20.0646,18.9981,19.798,4107.1188799778,0
+QXO.US,D,20220412,000000,19.8646,20.1313,19.2647,19.8646,6807.3942777278,0
+QXO.US,D,20220413,000000,19.598,20.3959,19.598,20.1306,4662.6255354149,0
+QXO.US,D,20220414,000000,20.4646,20.4646,19.5313,19.598,3238.3802784016,0
+QXO.US,D,20220418,000000,19.2647,19.4693,18.9314,19.198,10111.931303374,0
+QXO.US,D,20220419,000000,19.3314,20.5979,19.3314,19.4647,19240.512316068,0
+QXO.US,D,20220420,000000,19.4647,20.1979,19.4647,20.0646,12622.437346782,0
+QXO.US,D,20220421,000000,20.1313,20.1979,18.5314,18.8647,5659.3271877844,0
+QXO.US,D,20220422,000000,18.4401,19.6513,18.1315,19.1314,13431.319843708,0
+QXO.US,D,20220425,000000,18.7321,19.0647,17.7982,18.0648,8051.621174891,0
+QXO.US,D,20220426,000000,17.9315,17.9982,17.3316,17.5982,6195.031823638,0
+QXO.US,D,20220427,000000,17.3982,17.9982,17.1982,17.3349,4754.2848836385,0
+QXO.US,D,20220428,000000,17.9982,17.9982,17.3316,17.5315,4747.2341645444,0
+QXO.US,D,20220429,000000,17.6649,17.8648,17.4649,17.6649,3139.0701498844,0
+QXO.US,D,20220502,000000,17.8648,17.8648,17.5982,17.7982,1883.5921052305,0
+QXO.US,D,20220503,000000,17.7982,18.1315,17.7982,17.9315,4140.5722918499,0
+QXO.US,D,20220504,000000,18.0642,18.7981,17.9315,18.7314,3822.2398255151,0
+QXO.US,D,20220505,000000,18.6981,18.8641,17.3982,17.3982,5753.2367655061,0
+QXO.US,D,20220506,000000,17.3982,17.3982,16.7983,17.2649,2571.862301057,0
+QXO.US,D,20220509,000000,16.665,16.785,16.3317,16.7316,6966.5605108951,0
+QXO.US,D,20220510,000000,16.3317,16.7983,15.9984,16.5316,3364.3931302966,0
+QXO.US,D,20220511,000000,16.3983,16.3983,15.1984,15.2211,5045.0145347963,0
+QXO.US,D,20220512,000000,15.5624,15.9984,15.2904,15.7317,2801.6857404655,0
+QXO.US,D,20220513,000000,16.665,16.8483,16.3983,16.665,4046.0626529286,0
+QXO.US,D,20220516,000000,16.1983,17.2649,16.1983,16.5316,2272.7317931063,0
+QXO.US,D,20220517,000000,16.6323,17.6649,16.6323,17.6649,947.94667991012,0
+QXO.US,D,20220518,000000,16.7316,17.6642,16.465,17.3316,2389.443696409,0
+QXO.US,D,20220519,000000,17.3982,17.5982,16.9983,17.0649,4484.5573744633,0
+QXO.US,D,20220520,000000,17.3889,17.3976,16.4263,16.9983,2113.2655293391,0
+QXO.US,D,20220523,000000,17.0656,17.6649,17.0649,17.4649,524.453488363,0
+QXO.US,D,20220524,000000,17.7315,17.7315,16.7983,17.4649,2307.5353426772,0
+QXO.US,D,20220525,000000,17.7309,18.5314,17.7309,17.9982,1875.3412637374,0
+QXO.US,D,20220526,000000,18.7314,19.2647,18.3488,19.1314,863.4880660805,0
+QXO.US,D,20220527,000000,18.4648,19.398,18.4648,19.3314,1962.5001529648,0
+QXO.US,D,20220531,000000,19.798,19.798,18.7981,19.6647,1985.4524938456,0
+QXO.US,D,20220601,000000,19.398,19.6313,18.3981,18.5981,1017.2537484524,0
+QXO.US,D,20220602,000000,18.4648,18.8407,18.3315,18.6314,1428.7457160095,0
+QXO.US,D,20220603,000000,18.3981,18.9314,17.9982,18.9314,1045.1565942291,0
+QXO.US,D,20220606,000000,18.5981,18.9981,18.2708,18.3315,3741.981640082,0
+QXO.US,D,20220607,000000,18.7981,18.7981,17.3316,17.9982,3517.8587820688,0
+QXO.US,D,20220608,000000,17.7982,18.4121,17.0649,17.5309,4198.6282129015,0
+QXO.US,D,20220609,000000,16.9316,17.4642,16.5316,16.8583,7389.4536412428,0
+QXO.US,D,20220610,000000,16.5316,16.8649,16.399,16.5983,1202.8226743978,0
+QXO.US,D,20220613,000000,16.599,17.3982,16.3317,16.6096,9643.2835065648,0
+QXO.US,D,20220614,000000,16.625,16.625,16.265,16.3317,2102.7644583479,0
+QXO.US,D,20220615,000000,17.1316,17.1316,16.1317,16.5316,921.0939412325,0
+QXO.US,D,20220616,000000,16.1317,16.1317,15.9984,16.065,508.851897176,0
+QXO.US,D,20220617,000000,16.065,16.7316,16.065,16.3317,2011.7051713238,0
+QXO.US,D,20220621,000000,15.9984,16.8649,15.9984,16.7983,1556.2587209033,0
+QXO.US,D,20220622,000000,16.3317,16.8643,16.3317,16.7983,1392.5920287396,0
+QXO.US,D,20220623,000000,16.7976,17.5982,16.765,16.8649,637.71503976863,0
+QXO.US,D,20220624,000000,16.8649,23.8642,16.8649,18.2648,177033.80545899,0
+QXO.US,D,20220627,000000,18.3315,18.3575,16.8649,18.1002,8785.3460065796,0
+QXO.US,D,20220628,000000,17.9622,18.2441,17.0649,17.9982,4309.639534809,0
+QXO.US,D,20220629,000000,17.8642,19.6647,17.5315,18.5314,14408.519507094,0
+QXO.US,D,20220630,000000,18.0648,18.1315,17.5982,18.0648,1731.4765911573,0
+QXO.US,D,20220701,000000,18.1981,19.6647,17.9648,18.7314,4736.2830476535,0
+QXO.US,D,20220705,000000,18.1315,18.6648,18.1075,18.5314,1387.9415544435,0
+QXO.US,D,20220706,000000,18.7981,18.9981,18.5981,18.9981,837.53541920213,0
+QXO.US,D,20220707,000000,18.9047,19.3314,18.9047,19.2287,1497.0026774526,0
+QXO.US,D,20220708,000000,18.9314,19.6647,18.7314,19.5313,968.64879129288,0
+QXO.US,D,20220711,000000,19.2647,20.2646,18.9547,20.0646,6362.4488982985,0
+QXO.US,D,20220712,000000,19.4647,20.0646,18.1315,18.3981,3153.3216033725,0
+QXO.US,D,20220713,000000,19.2647,19.798,18.3981,19.398,1865.2902386458,0
+QXO.US,D,20220714,000000,19.4647,19.8646,18.1981,18.5981,2715.7269736371,0
+QXO.US,D,20220715,000000,19.3314,19.5307,18.5981,19.1314,2027.9068237103,0
+QXO.US,D,20220718,000000,19.0647,20.1979,19.0114,19.998,2943.3001835475,0
+QXO.US,D,20220719,000000,20.1313,20.6646,19.398,19.5313,2573.5124693556,0
+QXO.US,D,20220720,000000,19.998,20.6646,19.4647,19.6647,2508.5558445097,0
+QXO.US,D,20220721,000000,19.678,20.6646,19.3314,19.8646,2653.7706547888,0
+QXO.US,D,20220722,000000,19.6647,19.798,18.7981,19.1314,1360.938800466,0
+QXO.US,D,20220725,000000,18.7314,19.2647,18.7314,19.2647,436.54452263625,0
+QXO.US,D,20220726,000000,18.9314,18.9314,18.6648,18.6648,210.77149632438,0
+QXO.US,D,20220727,000000,18.9307,18.9981,18.3981,18.5314,947.79666461025,0
+QXO.US,D,20220728,000000,18.7314,18.7981,18.4648,18.4648,437.4446144355,0
+QXO.US,D,20220729,000000,19.3314,19.3314,18.5314,18.5981,758.477356168,0
+QXO.US,D,20220801,000000,18.5934,18.7981,18.4648,18.4648,1166.9690177276,0
+QXO.US,D,20220802,000000,18.7421,19.4647,18.7421,19.198,1461.2990360824,0
+QXO.US,D,20220803,000000,19.498,20.1313,19.3314,19.8646,2027.4567778106,0
+QXO.US,D,20220804,000000,19.9313,19.9313,19.3314,19.4647,973.14925028913,0
+QXO.US,D,20220805,000000,19.5873,19.6647,19.5873,19.6647,177.618115052,0
+QXO.US,D,20220808,000000,19.2647,21.0632,19.2647,20.8645,7027.1666920446,0
+QXO.US,D,20220809,000000,20.2646,27.9971,20.0646,24.5308,279514.2073085,0
+QXO.US,D,20220810,000000,31.1968,31.6634,23.4643,27.1306,1885909.2415524,0
+QXO.US,D,20220811,000000,25.3974,33.3299,24.3975,28.6637,214801.35732492,0
+QXO.US,D,20220812,000000,26.7973,29.4637,26.14,26.5306,44662.105032885,0
+QXO.US,D,20220815,000000,26.6639,27.2639,24.0642,24.9308,24650.51407546,0
+QXO.US,D,20220816,000000,24.1975,24.6642,19.998,20.6646,47256.619644224,0
+QXO.US,D,20220817,000000,21.7311,23.331,20.3493,22.3977,40938.275244088,0
+QXO.US,D,20220818,000000,21.6645,22.3977,21.0645,21.9311,6656.1788554538,0
+QXO.US,D,20220819,000000,22.0644,22.6644,20.7312,21.6645,7525.5175182294,0
+QXO.US,D,20220822,000000,22.1977,22.2644,20.9312,22.0644,3672.37454094,0
+QXO.US,D,20220823,000000,22.3977,24.5975,22.3977,24.0642,8995.3674264046,0
+QXO.US,D,20220824,000000,23.5976,27.5305,23.3443,26.3306,17111.645195542,0
+QXO.US,D,20220825,000000,26.3306,27.5299,24.1975,24.9308,8360.9527232333,0
+QXO.US,D,20220826,000000,24.7308,24.7308,22.731,23.5976,3664.4237300466,0
+QXO.US,D,20220829,000000,23.131,24.0642,22.9977,23.8642,1922.8961137978,0
+QXO.US,D,20220830,000000,23.1063,24.5975,22.939,24.4642,3319.538555634,0
+QXO.US,D,20220831,000000,25.0641,25.0641,23.5309,24.1309,9420.8108168501,0
+QXO.US,D,20220901,000000,23.5309,23.9976,22.9977,23.3976,1536.4567013197,0
+QXO.US,D,20220902,000000,23.131,23.7696,21.6645,22.2644,1552.3583231065,0
+QXO.US,D,20220906,000000,22.0644,23.4643,20.9979,22.3311,11392.311887807,0
+QXO.US,D,20220907,000000,22.5977,23.3976,20.9979,21.7311,16521.184975234,0
+QXO.US,D,20220908,000000,21.3318,22.0651,21.0645,21.1978,4017.4097306525,0
+QXO.US,D,20220909,000000,21.9311,22.931,18.9314,19.798,29324.390758366,0
+QXO.US,D,20220912,000000,19.6647,20.7979,18.4648,18.9981,14414.07007319,0
+QXO.US,D,20220913,000000,19.4647,19.6647,18.8647,19.2647,3722.4796510983,0
+QXO.US,D,20220914,000000,19.5313,19.6087,18.9314,19.0647,1024.4544828464,0
+QXO.US,D,20220915,000000,19.398,19.4647,18.0648,18.3315,5914.8032434715,0
+QXO.US,D,20220916,000000,18.2648,19.0647,17.5982,17.5982,8781.295593483,0
+QXO.US,D,20220919,000000,17.1982,18.1315,17.1982,17.9315,2724.27784573,0
+QXO.US,D,20220920,000000,17.4649,18.0648,17.3316,17.5982,1790.4326040081,0
+QXO.US,D,20220921,000000,17.2649,17.9315,17.2649,17.5315,1533.4563953223,0
+QXO.US,D,20220922,000000,17.3982,17.3982,15.9984,16.065,6535.7165696541,0
+QXO.US,D,20220923,000000,15.9984,15.9984,14.9985,15.5984,6514.1143664721,0
+QXO.US,D,20220926,000000,15.3318,15.865,15.0651,15.7317,3817.2893206193,0
+QXO.US,D,20220927,000000,15.4651,16.3983,15.4651,15.7984,2676.5729803697,0
+QXO.US,D,20220928,000000,15.6637,16.9983,15.6637,16.5316,3710.0283812086,0
+QXO.US,D,20220929,000000,22.4644,22.931,18.3981,18.3981,172012.19331097,0
+QXO.US,D,20220930,000000,18.6648,19.8646,18.5988,18.7314,15971.978962391,0
+QXO.US,D,20221003,000000,19.3314,19.6647,16.8649,17.3316,31174.829482324,0
+QXO.US,D,20221004,000000,18.1981,22.1977,17.0649,20.9979,31822.445531884,0
+QXO.US,D,20221005,000000,20.8645,25.664,20.5312,23.6643,29230.631195944,0
+QXO.US,D,20221006,000000,26.1307,26.1307,23.0643,23.6643,10738.095165053,0
+QXO.US,D,20221007,000000,23.1976,24.5975,22.9977,24.5975,9234.1917838056,0
+QXO.US,D,20221010,000000,24.5975,24.9975,23.8642,23.8642,2457.2506119525,0
+QXO.US,D,20221011,000000,23.5309,25.2308,23.4643,24.6642,1880.8918298328,0
+QXO.US,D,20221012,000000,24.1309,25.864,23.7309,25.664,5558.8169368681,0
+QXO.US,D,20221013,000000,24.8648,27.9305,24.8648,27.5972,9836.203182204,0
+QXO.US,D,20221014,000000,27.0639,29.0637,27.0639,28.9304,9874.4570836721,0
+QXO.US,D,20221017,000000,29.3303,29.797,27.3305,28.5751,9294.4979343554,0
+QXO.US,D,20221018,000000,29.2637,29.6636,27.2639,27.9971,3167.2730262609,0
+QXO.US,D,20221019,000000,27.7972,28.3971,25.3314,27.0639,4543.3633720143,0
+QXO.US,D,20221020,000000,27.3305,27.6638,26.464,26.7306,4576.5167532866,0
+QXO.US,D,20221021,000000,26.4646,27.8638,26.4646,27.3972,2685.7239136621,0
+QXO.US,D,20221024,000000,27.3972,27.5305,26.6639,27.3305,1516.6546817363,0
+QXO.US,D,20221025,000000,27.4512,27.8638,26.7386,26.8639,2304.8350672795,0
+QXO.US,D,20221026,000000,27.9971,28.2305,26.9313,27.0639,1542.3072980149,0
+QXO.US,D,20221027,000000,28.1305,29.0044,27.5305,28.5304,7302.4447673153,0
+QXO.US,D,20221028,000000,29.1304,29.5703,28.4304,29.5303,2263.1308139143,0
+QXO.US,D,20221031,000000,29.1304,29.9303,28.7304,29.1304,4156.023867737,0
+QXO.US,D,20221101,000000,29.3303,30.1303,28.5304,29.597,1634.8667380378,0
+QXO.US,D,20221102,000000,28.9737,30.6635,28.931,29.0637,912.24303853988,0
+QXO.US,D,20221103,000000,29.0637,30.1303,28.997,29.9303,1800.9336749994,0
+QXO.US,D,20221104,000000,29.8636,31.0635,29.3303,30.6969,2115.9658047369,0
+QXO.US,D,20221107,000000,29.8636,30.9968,29.7203,30.5302,1236.7261321695,0
+QXO.US,D,20221108,000000,30.7302,31.1302,29.9969,31.0635,2067.9609087769,0
+QXO.US,D,20221109,000000,30.8635,31.3301,30.3302,30.4636,1022.3542686481,0
+QXO.US,D,20221110,000000,30.6635,30.6635,28.6037,28.8637,1678.8212209011,0
+QXO.US,D,20221111,000000,27.4639,28.1305,22.531,23.7976,10417.36245392,0
+QXO.US,D,20221114,000000,23.6643,23.6643,22.0644,22.6644,2496.5546205198,0
+QXO.US,D,20221115,000000,23.1976,24.2642,22.9977,24.2642,1693.6727355888,0
+QXO.US,D,20221116,000000,24.3309,24.3309,23.4643,23.7976,608.76208689275,0
+QXO.US,D,20221117,000000,23.4643,24.5308,22.611,23.9309,1479.1508567675,0
+QXO.US,D,20221118,000000,24.5975,25.1308,23.6643,23.9309,1544.2574969133,0
+QXO.US,D,20221121,000000,23.9976,23.9976,22.9977,23.5076,463.8473072135,0
+QXO.US,D,20221122,000000,22.9977,23.5969,22.8643,23.1976,1566.7597918945,0
+QXO.US,D,20221123,000000,23.131,23.231,22.4644,23.131,2341.2887851491,0
+QXO.US,D,20221125,000000,24.3968,24.3968,24.3968,24.3968,77.857940635125,0
+QXO.US,D,20221128,000000,23.6643,24.3975,23.2643,23.7976,1089.2610923924,0
+QXO.US,D,20221129,000000,23.7976,24.0642,23.4096,23.7309,346.2353121115,0
+QXO.US,D,20221130,000000,23.7169,23.9976,23.7169,23.9976,87.0088739275,0
+QXO.US,D,20221201,000000,23.6643,24.3309,23.2976,24.3309,824.03404221338,0
+QXO.US,D,20221202,000000,24.9321,24.9321,24.6308,24.6308,272.427784573,0
+QXO.US,D,20221205,000000,24.5795,24.8641,23.8642,23.9309,850.2867196915,0
+QXO.US,D,20221206,000000,23.6643,24.1975,22.9977,23.203,284.429008563,0
+QXO.US,D,20221207,000000,23.2643,23.8576,22.4644,23.8309,1450.4979344914,0
+QXO.US,D,20221208,000000,23.9302,23.9302,23.1976,23.1976,492.50022948963,0
+QXO.US,D,20221209,000000,22.5977,23.173,22.5977,23.0643,150.015299875,0
+QXO.US,D,20221212,000000,22.7977,22.8643,22.3977,22.4644,797.18130353575,0
+QXO.US,D,20221213,000000,22.731,22.731,22.2644,22.2644,282.6288249645,0
+QXO.US,D,20221214,000000,22.1311,22.4064,21.4111,21.4645,1098.8620715844,0
+QXO.US,D,20221215,000000,22.2311,22.2311,21.8644,21.8644,1015.0035189543,0
+QXO.US,D,20221216,000000,21.8311,21.8311,21.1312,21.4645,940.14588431663,0
+QXO.US,D,20221219,000000,21.8978,21.8978,20.6646,20.7312,2210.7754742579,0
+QXO.US,D,20221220,000000,20.3313,20.3979,20.1979,20.1986,280.67862606612,0
+QXO.US,D,20221221,000000,19.798,21.7971,19.798,20.4646,1018.0038249518,0
+QXO.US,D,20221222,000000,20.4639,20.4639,19.8313,20.1313,247.225214194,0
+QXO.US,D,20221223,000000,20.0646,20.0646,19.2647,19.718,387.78955017688,0
+QXO.US,D,20221227,000000,19.7313,19.7313,18.5314,18.5314,265.52708077875,0
+QXO.US,D,20221228,000000,17.8648,18.6048,17.8648,18.2648,3396.9464503695,0
+QXO.US,D,20221229,000000,17.7982,19.7313,17.7982,19.6647,2437.5986076689,0
+QXO.US,D,20221230,000000,18.8634,19.7313,18.8634,19.7313,732.22467868988,0
+QXO.US,D,20230103,000000,19.198,19.5127,19.0781,19.3314,974.19935738825,0
+QXO.US,D,20230104,000000,19.7313,19.7313,19.2647,19.2647,487.8497551935,0
+QXO.US,D,20230105,000000,19.1314,19.198,19.1314,19.198,78.157971234875,0
+QXO.US,D,20230106,000000,19.398,19.9306,19.2654,19.2654,682.869645031,0
+QXO.US,D,20230109,000000,19.9313,22.1311,19.9313,21.9978,6727.1360922946,0
+QXO.US,D,20230110,000000,22.0977,22.931,19.998,21.5978,5339.1945378511,0
+QXO.US,D,20230111,000000,21.5978,22.1311,21.5978,21.5978,654.51675335463,0
+QXO.US,D,20230112,000000,21.3318,22.1311,21.3318,22.0311,519.80301406687,0
+QXO.US,D,20230113,000000,22.6644,22.6644,21.8311,22.1644,2498.0547735185,0
+QXO.US,D,20230117,000000,22.3311,22.3977,21.8644,21.8644,1976.0015299535,0
+QXO.US,D,20230118,000000,22.1984,22.5317,21.3312,21.4665,636.51491736962,0
+QXO.US,D,20230119,000000,21.1312,21.1312,21.1312,21.1312,55.655676253625,0
+QXO.US,D,20230120,000000,21.9978,22.4644,21.9978,22.4644,676.11895653662,0
+QXO.US,D,20230123,000000,21.6645,22.1357,21.6645,22.0644,354.33613830475,0
+QXO.US,D,20230124,000000,22.9977,23.6643,22.1977,22.3311,1805.5841492955,0
+QXO.US,D,20230125,000000,21.8644,23.1723,21.6645,22.0644,2132.9175336227,0
+QXO.US,D,20230126,000000,22.0644,22.5577,22.0644,22.5577,542.60533964787,0
+QXO.US,D,20230127,000000,22.7977,22.9303,21.7311,22.4644,1475.8505201703,0
+QXO.US,D,20230130,000000,22.1311,22.651,21.9978,21.9978,495.80056608688,0
+QXO.US,D,20230131,000000,22.0644,22.2644,21.3978,22.2644,1012.4532588564,0
+QXO.US,D,20230201,000000,22.531,22.6644,22.2644,22.6644,324.18306302988,0
+QXO.US,D,20230202,000000,23.0643,23.3969,22.931,23.1976,1213.0237147893,0
+QXO.US,D,20230203,000000,23.1976,23.7569,22.931,22.931,982.60021418125,0
+QXO.US,D,20230206,000000,22.7977,23.2976,22.7977,23.2643,213.621787022,0
+QXO.US,D,20230207,000000,23.7976,24.1975,23.331,23.331,932.19507342325,0
+QXO.US,D,20230208,000000,23.6643,23.6643,22.1984,22.8643,223.222766214,0
+QXO.US,D,20230209,000000,22.731,22.731,22.5977,22.731,288.92946755925,0
+QXO.US,D,20230210,000000,22.665,23.3303,22.2644,23.1976,1719.1753365675,0
+QXO.US,D,20230213,000000,23.331,23.5976,22.731,23.5976,98.11000611825,0
+QXO.US,D,20230214,000000,23.1616,23.8642,22.7983,23.5976,1190.3714045081,0
+QXO.US,D,20230215,000000,24.1309,24.1309,22.8643,23.9976,348.6355569095,0
+QXO.US,D,20230216,000000,24.4642,24.4642,22.9977,23.6643,223.37278151387,0
+QXO.US,D,20230217,000000,23.4643,23.4643,23.2643,23.2643,733.72483168863,0
+QXO.US,D,20230221,000000,23.131,23.7069,22.825,23.7069,309.78159424188,0
+QXO.US,D,20230222,000000,23.4223,23.8789,22.531,23.8789,2021.3061505158,0
+QXO.US,D,20230223,000000,23.9309,23.9309,22.531,23.2643,631.71442777363,0
+QXO.US,D,20230224,000000,23.1476,23.1476,23.1476,23.1476,34.053473071625,0
+QXO.US,D,20230227,000000,22.3177,22.9977,22.0651,22.8643,497.75076498525,0
+QXO.US,D,20230228,000000,23.025,23.025,22.5977,22.5977,219.0223378175,0
+QXO.US,D,20230301,000000,22.1311,22.4644,22.0651,22.4644,198.47024173463,0
+QXO.US,D,20230302,000000,22.0644,22.0644,22.0644,22.0644,179.56831395037,0
+QXO.US,D,20230303,000000,22.3311,22.6777,22.3311,22.4644,399.0406976675,0
+QXO.US,D,20230306,000000,22.531,22.731,20.1973,21.4645,1644.7677478295,0
+QXO.US,D,20230307,000000,21.0652,21.1065,20.1979,20.1979,634.41470317137,0
+QXO.US,D,20230308,000000,20.6779,20.6779,19.6647,19.998,292.37981945638,0
+QXO.US,D,20230309,000000,19.804,19.804,18.9314,18.9314,1046.3567166281,0
+QXO.US,D,20230310,000000,19.198,19.198,18.6648,18.6648,321.93283353175,0
+QXO.US,D,20230313,000000,18.0648,20.8312,18.0648,18.5314,1533.6064106221,0
+QXO.US,D,20230314,000000,19.6647,20.2646,18.7314,18.7314,205.07091492913,0
+QXO.US,D,20230315,000000,18.7868,18.7868,18.5981,18.6648,106.810893511,0
+QXO.US,D,20230316,000000,19.3314,20.9979,19.3314,19.8646,2456.2005048534,0
+QXO.US,D,20230317,000000,19.7313,19.998,19.3314,19.998,444.04528763,0
+QXO.US,D,20230320,000000,20.3313,20.9319,19.398,19.5313,2515.3065330041,0
+QXO.US,D,20230321,000000,19.998,20.6639,19.6653,19.798,358.53656670125,0
+QXO.US,D,20230322,000000,20.3979,21.3312,19.798,19.8646,2293.7339350888,0
+QXO.US,D,20230323,000000,20.1979,20.1979,20.1979,20.1979,814.883108921,0
+QXO.US,D,20230324,000000,20.5979,20.6312,20.3313,20.3313,175.06785495413,0
+QXO.US,D,20230327,000000,20.3646,20.5312,20.3646,20.5312,357.18642900238,0
+QXO.US,D,20230328,000000,20.5319,20.5319,19.7313,19.7313,340.38471541638,0
+QXO.US,D,20230329,000000,20.3073,20.5312,19.9606,20.1979,2120.3162484333,0
+QXO.US,D,20230330,000000,20.5312,20.9979,20.1313,20.1313,608.91210219263,0
+QXO.US,D,20230331,000000,20.4646,21.1225,20.2179,20.3313,1990.1029681418,0
+QXO.US,D,20230403,000000,20.7312,20.7312,20.5446,20.5786,561.657282732,0
+QXO.US,D,20230404,000000,20.6646,21.0645,20.5979,21.0312,874.2891676715,0
+QXO.US,D,20230405,000000,21.1312,21.1312,20.6646,20.7979,1355.8382802703,0
+QXO.US,D,20230410,000000,20.7979,21.6645,20.7979,20.8652,2103.2145042475,0
+QXO.US,D,20230411,000000,20.9312,21.4645,20.7312,21.4645,613.56257648875,0
+QXO.US,D,20230412,000000,21.4991,21.6645,21.0639,21.2645,921.99403303175,0
+QXO.US,D,20230413,000000,21.6625,22.1311,21.4978,22.1311,1230.2754742749,0
+QXO.US,D,20230414,000000,22.2644,22.2644,21.1472,21.1472,1616.1148255534,0
+QXO.US,D,20230417,000000,22.1991,22.1991,21.3318,21.5565,310.2316401415,0
+QXO.US,D,20230418,000000,21.6945,21.6945,21.3312,21.3312,183.31869644725,0
+QXO.US,D,20230419,000000,21.8644,21.9978,21.6645,21.6645,185.71894124525,0
+QXO.US,D,20230420,000000,21.8311,21.8311,21.5818,21.7978,105.31074051225,0
+QXO.US,D,20230421,000000,22.3304,22.3304,20.3313,21.3978,1745.7280446454,0
+QXO.US,D,20230424,000000,20.7559,21.5325,20.7559,21.5311,203.27073133063,0
+QXO.US,D,20230425,000000,20.7979,21.2645,20.6646,21.2645,1229.9754436751,0
+QXO.US,D,20230426,000000,21.2645,21.5311,21.1978,21.4645,195.0198898375,0
+QXO.US,D,20230427,000000,21.3405,21.3978,20.9979,21.2312,480.0489596,0
+QXO.US,D,20230428,000000,20.5979,21.2545,20.5979,21.0645,425.4433904455,0
+QXO.US,D,20230501,000000,20.8645,20.9312,20.8645,20.8645,226.07305691163,0
+QXO.US,D,20230502,000000,20.5979,20.7052,20.5312,20.5986,394.840269271,0
+QXO.US,D,20230503,000000,20.3979,20.3979,20.2646,20.2646,307.68138004363,0
+QXO.US,D,20230504,000000,20.5099,20.5312,20.5099,20.5312,91.209302324,0
+QXO.US,D,20230505,000000,20.1759,20.5312,20.1759,20.3313,1730.7265146579,0
+QXO.US,D,20230508,000000,20.3979,20.8112,20.2646,20.2646,480.6490207995,0
+QXO.US,D,20230509,000000,20.5979,20.6646,19.6647,20.6646,2267.1812270109,0
+QXO.US,D,20230510,000000,20.5579,20.7979,19.998,20.7979,1313.8339963053,0
+QXO.US,D,20230511,000000,20.3113,20.6646,19.8313,19.8313,1973.9013157553,0
+QXO.US,D,20230512,000000,19.6647,21.2645,19.6647,21.2645,219.0223378175,0
+QXO.US,D,20230515,000000,21.1978,21.1978,20.6646,20.8645,802.58185433125,0
+QXO.US,D,20230516,000000,20.6646,20.7645,20.6646,20.6839,704.32183291313,0
+QXO.US,D,20230517,000000,20.6646,20.6666,20.6646,20.6646,1382.0909577484,0
+QXO.US,D,20230518,000000,20.2646,20.2646,20.0646,20.0646,756.37714196975,0
+QXO.US,D,20230519,000000,20.3313,20.7039,20.1313,20.1313,357.93650550175,0
+QXO.US,D,20230522,000000,20.1319,20.4646,20.1319,20.4646,191.11949204075,0
+QXO.US,D,20230523,000000,20.3979,20.3979,20.3979,20.3979,243.47483169713,0
+QXO.US,D,20230524,000000,20.0646,21.5971,19.998,21.5971,940.895960816,0
+QXO.US,D,20230525,000000,21.4645,21.4645,21.0645,21.3312,337.8344553185,0
+QXO.US,D,20230526,000000,21.2645,21.9311,20.9312,21.6645,1387.341493244,0
+QXO.US,D,20230530,000000,21.6825,21.6825,21.2645,21.2645,1148.3671205431,0
+QXO.US,D,20230531,000000,21.3312,21.3312,20.9979,21.1312,694.2708078215,0
+QXO.US,D,20230601,000000,21.0192,21.1312,21.0192,21.1312,284.57902386288,0
+QXO.US,D,20230602,000000,21.4645,21.4645,20.8645,20.8645,1574.2605568882,0
+QXO.US,D,20230605,000000,21.5978,21.5978,20.9979,21.0379,1341.8868573819,0
+QXO.US,D,20230606,000000,20.6646,21.5305,20.6646,20.9979,539.00497245088,0
+QXO.US,D,20230607,000000,21.2112,21.2112,20.5312,20.5312,391.8399632735,0
+QXO.US,D,20230608,000000,20.7312,20.8645,20.5312,20.7645,991.301101574,0
+QXO.US,D,20230609,000000,20.9312,20.9312,20.0646,20.7312,1054.3075275215,0
+QXO.US,D,20230612,000000,20.3979,20.7979,20.1979,20.4646,262.97682068087,0
+QXO.US,D,20230613,000000,20.7312,20.7312,20.2313,20.2646,348.48554160963,0
+QXO.US,D,20230614,000000,20.5312,20.5312,20.4312,20.5312,658.56716645125,0
+QXO.US,D,20230615,000000,20.6646,20.6646,20.2439,20.3979,443.14519583075,0
+QXO.US,D,20230616,000000,20.4512,20.6646,20.3313,20.3313,546.95578334425,0
+QXO.US,D,20230620,000000,20.3313,20.7312,20.1313,20.3313,3335.4401774208,0
+QXO.US,D,20230621,000000,20.7979,20.7979,20.7979,20.7979,268.37737147638,0
+QXO.US,D,20230622,000000,20.8645,20.9959,20.5979,20.6646,640.2652998665,0
+QXO.US,D,20230623,000000,21.0645,22.997,21.0645,21.6985,1923.796205597,0
+QXO.US,D,20230626,000000,22.3317,23.331,22.1977,22.8643,1228.6253059763,0
+QXO.US,D,20230627,000000,23.6643,24.5975,23.6029,23.7576,2019.2059363175,0
+QXO.US,D,20230628,000000,24.3975,24.4028,22.8643,22.8643,979.14986228413,0
+QXO.US,D,20230629,000000,23.0536,23.0536,22.1311,22.531,862.43795898138,0
+QXO.US,D,20230630,000000,22.3977,22.4644,22.1311,22.4644,104.56066401288,0
+QXO.US,D,20230703,000000,23.131,23.131,22.8277,22.8277,512.452264373,0
+QXO.US,D,20230705,000000,23.3976,23.3976,22.0651,22.7977,435.49441553713,0
+QXO.US,D,20230706,000000,22.6644,22.6644,22.6644,22.6644,79.50810893375,0
+QXO.US,D,20230707,000000,22.6637,22.6644,22.4644,22.631,752.476744173,0
+QXO.US,D,20230710,000000,22.1311,22.6644,22.1311,22.4644,488.29980109313,0
+QXO.US,D,20230711,000000,22.6897,22.6897,22.1977,22.1977,140.56433598288,0
+QXO.US,D,20230712,000000,21.9311,22.7917,21.7311,22.7917,117.91202570175,0
+QXO.US,D,20230713,000000,22.0644,22.8643,22.0644,22.8643,335.73424112025,0
+QXO.US,D,20230714,000000,22.6644,24.2642,22.6644,23.3976,379.68872398363,0
+QXO.US,D,20230717,000000,23.2643,23.7642,22.8643,22.8643,308.28144124313,0
+QXO.US,D,20230718,000000,22.731,24.0635,22.731,23.7976,609.0621174925,0
+QXO.US,D,20230719,000000,21.9978,24.0935,21.5311,22.1671,3056.8617655529,0
+QXO.US,D,20230720,000000,21.7311,22.931,21.7311,22.8397,755.92709607013,0
+QXO.US,D,20230721,000000,21.9978,23.131,21.9978,22.531,190.819461441,0
+QXO.US,D,20230724,000000,21.9978,22.731,21.9978,22.3311,2008.5548500264,0
+QXO.US,D,20230725,000000,22.3311,22.3311,22.2311,22.2644,1919.4457619006,0
+QXO.US,D,20230726,000000,22.3304,22.3311,22.0644,22.3311,843.98607709675,0
+QXO.US,D,20230727,000000,22.3311,23.9389,22.1644,23.4509,3564.9635862295,0
+QXO.US,D,20230728,000000,23.5976,24.9975,23.3983,24.3309,8000.4659576336,0
+QXO.US,D,20230731,000000,24.3309,24.5975,23.9976,23.9976,644.465728263,0
+QXO.US,D,20230801,000000,24.0642,24.0642,23.0643,23.131,1488.6018206596,0
+QXO.US,D,20230802,000000,23.4636,24.1309,22.9977,23.5976,995.35151467063,0
+QXO.US,D,20230803,000000,23.3976,23.3976,23.3976,23.3976,121.96243879838,0
+QXO.US,D,20230804,000000,23.3976,23.5076,23.131,23.131,272.57779987288,0
+QXO.US,D,20230807,000000,23.253,23.3983,23.253,23.3976,235.223990204,0
+QXO.US,D,20230808,000000,23.5276,23.7976,23.331,23.5976,881.03985616587,0
+QXO.US,D,20230809,000000,24.9308,26.1307,23.9309,25.2641,3665.0237912461,0
+QXO.US,D,20230810,000000,24.7908,27.5972,24.7441,26.5306,10235.093864572,0
+QXO.US,D,20230811,000000,27.6638,27.6638,25.798,26.6639,887.04046816088,0
+QXO.US,D,20230814,000000,26.9972,27.3305,25.7974,26.264,5028.6628671099,0
+QXO.US,D,20230815,000000,25.9973,27.0632,25.9307,26.7973,1772.7307986229,0
+QXO.US,D,20230816,000000,27.6632,27.6632,26.6639,26.6639,1819.8356027836,0
+QXO.US,D,20230817,000000,24.8641,26.064,24.0775,25.998,1721.7255966654,0
+QXO.US,D,20230818,000000,25.664,26.464,25.2641,25.2641,572.75841492275,0
+QXO.US,D,20230821,000000,25.0648,25.3307,24.6642,25.3307,327.78343022687,0
+QXO.US,D,20230822,000000,24.6708,24.6708,24.5308,24.6108,345.33522031225,0
+QXO.US,D,20230823,000000,24.5975,25.2641,24.3755,24.7308,1870.5407741414,0
+QXO.US,D,20230824,000000,24.7308,25.3307,24.7308,24.7308,241.67464809862,0
+QXO.US,D,20230825,000000,26.5973,26.5973,23.8956,24.3975,2456.5005354531,0
+QXO.US,D,20230828,000000,24.4642,25.4641,24.4642,25.4641,149.71526927525,0
+QXO.US,D,20230829,000000,25.5974,25.5974,24.8641,24.9975,617.31295898563,0
+QXO.US,D,20230830,000000,25.2641,25.5301,24.2642,25.0641,2367.9915085269,0
+QXO.US,D,20230831,000000,24.4642,25.2641,24.1309,25.1968,988.45081087638,0
+QXO.US,D,20230901,000000,25.3307,25.3307,24.3975,24.8641,1152.8675795394,0
+QXO.US,D,20230905,000000,26.6639,26.6639,24.2582,24.7308,706.12201651163,0
+QXO.US,D,20230906,000000,24.7308,24.7308,22.9977,23.9976,3932.3510556234,0
+QXO.US,D,20230907,000000,23.5976,23.5976,22.931,22.931,668.91822214263,0
+QXO.US,D,20230908,000000,22.3977,22.6644,21.3198,22.6644,494.15039778825,0
+QXO.US,D,20230911,000000,23.2643,23.2643,22.6644,22.8643,741.82565788188,0
+QXO.US,D,20230912,000000,22.3311,22.3311,20.5319,20.9979,3710.9284730079,0
+QXO.US,D,20230913,000000,20.9979,21.2638,20.9972,21.1312,484.39940329637,0
+QXO.US,D,20230914,000000,21.0645,21.3978,21.0312,21.3878,2581.0132343494,0
+QXO.US,D,20230915,000000,21.5978,21.7978,21.1978,21.6645,686.62002752787,0
+QXO.US,D,20230918,000000,21.2645,21.7978,21.2645,21.5311,631.11436657413,0
+QXO.US,D,20230919,000000,21.6965,21.6965,21.5978,21.5978,143.11459608075,0
+QXO.US,D,20230920,000000,21.3312,21.3312,21.1978,21.1985,929.94484392513,0
+QXO.US,D,20230921,000000,21.1978,21.3312,20.3979,20.7312,1121.6643971654,0
+QXO.US,D,20230922,000000,20.9312,20.9312,20.9312,20.9312,271.52769277375,0
+QXO.US,D,20230925,000000,20.5312,21.1645,20.4979,20.7312,348.03549571,0
+QXO.US,D,20230926,000000,20.3979,20.9979,19.9713,19.998,5650.0262391921,0
+QXO.US,D,20230927,000000,19.998,20.0646,19.9313,20.0646,7810.0965420923,0
+QXO.US,D,20230928,000000,20.0646,21.1978,20.0646,21.1978,1559.2590269008,0
+QXO.US,D,20230929,000000,20.5979,21.8644,20.5979,21.8644,349.8356793085,0
+QXO.US,D,20231002,000000,22.0644,22.9977,22.0644,22.9977,1777.5312882189,0
+QXO.US,D,20231003,000000,23.091,23.091,22.4644,22.5644,1355.0882037709,0
+QXO.US,D,20231004,000000,22.631,23.0643,22.1311,22.531,1449.8978732919,0
+QXO.US,D,20231005,000000,22.1977,22.5644,21.9978,22.0644,1117.6139840688,0
+QXO.US,D,20231006,000000,22.531,22.6644,22.531,22.6644,597.0608935025,0
+QXO.US,D,20231009,000000,22.6644,25.1974,22.6644,23.3976,870.38876987475,0
+QXO.US,D,20231010,000000,23.6149,24.2642,23.6149,23.9976,1014.103427155,0
+QXO.US,D,20231011,000000,23.9309,23.9309,23.5309,23.5309,87.90896572675,0
+QXO.US,D,20231012,000000,23.8042,24.3309,23.8042,23.9976,424.39328334638,0
+QXO.US,D,20231013,000000,24.2642,24.5035,23.1983,23.1983,528.6539167595,0
+QXO.US,D,20231016,000000,23.1976,23.1976,22.1311,22.6644,1572.9104191894,0
+QXO.US,D,20231017,000000,22.3377,22.7297,21.4645,21.8644,6780.8415696499,0
+QXO.US,D,20231018,000000,20.9979,21.9978,20.9979,21.1978,2736.27906972,0
+QXO.US,D,20231019,000000,20.9979,21.7978,20.9979,21.7978,2393.6441248055,0
+QXO.US,D,20231020,000000,21.7978,21.7978,21.4645,21.5978,989.95096387513,0
+QXO.US,D,20231023,000000,21.5978,21.6638,21.2978,21.4311,935.34539472062,0
+QXO.US,D,20231024,000000,21.6645,22.0644,20.9312,21.2312,2173.7216951887,0
+QXO.US,D,20231025,000000,21.5311,21.5311,21.2645,21.2645,2006.9046817278,0
+QXO.US,D,20231026,000000,21.3978,21.3978,20.9979,20.9979,594.060587505,0
+QXO.US,D,20231027,000000,21.2645,21.2645,20.7979,20.9312,1376.8404222528,0
+QXO.US,D,20231030,000000,20.9312,20.9312,20.6646,20.8645,1176.8700275194,0
+QXO.US,D,20231031,000000,20.8645,21.0645,20.8645,20.9312,817.283353719,0
+QXO.US,D,20231101,000000,20.9979,20.9979,20.7439,20.8125,2184.8228273795,0
+QXO.US,D,20231102,000000,20.7979,21.6645,20.7312,21.3978,9166.0848376624,0
+QXO.US,D,20231103,000000,21.6645,23.2643,21.6645,22.731,6603.5234851976,0
+QXO.US,D,20231106,000000,23.1976,24.7075,22.931,22.931,2415.6963738871,0
+QXO.US,D,20231107,000000,22.931,23.8642,22.931,23.131,472.2481640065,0
+QXO.US,D,20231108,000000,23.331,23.5309,23.007,23.0756,619.56318848375,0
+QXO.US,D,20231109,000000,23.197,24.5308,22.9977,23.7982,1659.769277817,0
+QXO.US,D,20231110,000000,23.2643,24.0642,23.2643,24.0642,2083.8625305636,0
+QXO.US,D,20231113,000000,25.1974,25.1974,23.033,23.7736,612.36245408975,0
+QXO.US,D,20231114,000000,22.9977,23.5743,21.6705,23.0103,4736.1330323536,0
+QXO.US,D,20231115,000000,22.9977,23.7842,22.9977,23.6643,2995.6555232039,0
+QXO.US,D,20231116,000000,23.2323,23.9976,23.2323,23.8642,969.698898392,0
+QXO.US,D,20231117,000000,24.1975,24.1975,23.3316,23.3316,206.57106792788,0
+QXO.US,D,20231120,000000,23.331,23.9976,22.8643,23.9976,1738.2272796516,0
+QXO.US,D,20231121,000000,23.8376,24.9308,23.8376,24.8308,824.484088113,0
+QXO.US,D,20231122,000000,25.1974,25.1974,24.7308,24.9975,1597.0628824693,0
+QXO.US,D,20231124,000000,24.9975,24.9975,24.1975,24.1975,978.39978578475,0
+QXO.US,D,20231127,000000,23.4643,24.8641,23.3976,24.8641,1992.5032129398,0
+QXO.US,D,20231128,000000,24.5975,24.9975,24.2642,24.9975,1322.0848377984,0
+QXO.US,D,20231129,000000,24.9975,25.1968,24.5975,24.5975,691.42051712388,0
+QXO.US,D,20231130,000000,24.5975,24.8975,24.5368,24.5368,233.4238066055,0
+QXO.US,D,20231201,000000,24.5308,24.5308,24.0642,24.4642,1534.2064718216,0
+QXO.US,D,20231204,000000,55.261,89.1242,43.1963,83.2582,6247146.5387534,0
+QXO.US,D,20231205,000000,58.594,70.7928,57.7274,65.66,527632.16255205,0
+QXO.US,D,20231206,000000,64.6601,65.9933,49.395,55.3277,169648.10220024,0
+QXO.US,D,20231207,000000,55.9276,65.5873,55.261,63.9268,124460.34355659,0
+QXO.US,D,20231208,000000,61.727,62.6603,56.8609,59.0606,51894.042609259,0
+QXO.US,D,20231211,000000,67.1265,76.5395,60.7938,72.5259,447139.05315932,0
+QXO.US,D,20231212,000000,71.7927,74.791,60.6605,63.3269,105656.22574786,0
+QXO.US,D,20231213,000000,72.6593,72.6593,64.0601,66.0599,55742.235081653,0
+QXO.US,D,20231214,000000,57.8608,63.4602,56.3269,56.3942,78369.792838298,0
+QXO.US,D,20231215,000000,57.5275,66.3266,56.7275,57.3275,72243.017976104,0
+QXO.US,D,20231218,000000,58.894,65.7933,57.3275,64.7267,41047.636397697,0
+QXO.US,D,20231219,000000,64.9934,64.9934,60.6611,63.8602,37841.509408769,0
+QXO.US,D,20231220,000000,63.2602,70.9928,63.0602,67.9264,48728.419751297,0
+QXO.US,D,20231221,000000,68.593,77.9254,67.6598,76.5922,53271.483092712,0
+QXO.US,D,20231222,000000,76.5922,77.6587,70.3928,72.4593,33731.090192194,0
+QXO.US,D,20231226,000000,73.0592,79.0586,72.5259,79.0586,26020.903839818,0
+QXO.US,D,20231227,000000,76.9255,87.3911,76.9255,86.9911,52382.942471552,0
+QXO.US,D,20231228,000000,86.6578,119.255,85.3246,102.989,154291.48599794,0
+QXO.US,D,20231229,000000,101.99,123.121,96.6568,114.055,93027.937804385,0
+QXO.US,D,20240102,000000,111.722,115.188,102.989,107.789,50003.549800235,0
+QXO.US,D,20240103,000000,105.189,111.722,97.0568,101.59,29161.324127401,0
+QXO.US,D,20240104,000000,97.59,130.586,97.0568,123.321,68189.004512282,0
+QXO.US,D,20240105,000000,119.854,149.785,119.188,146.518,116514.18313751,0
+QXO.US,D,20240108,000000,153.318,163.582,120.388,126.454,138706.54650922,0
+QXO.US,D,20240109,000000,129.587,139.986,119.321,120.188,46389.081165046,0
+QXO.US,D,20240110,000000,120.721,124.654,108.723,109.722,54663.325044952,0
+QXO.US,D,20240111,000000,110.589,115.988,103.389,105.523,42644.699280166,0
+QXO.US,D,20240112,000000,104.589,108.122,99.9898,100.456,27967.202340396,0
+QXO.US,D,20240116,000000,100.456,104.123,87.5244,89.5242,46940.087361487,0
+QXO.US,D,20240117,000000,86.6578,87.4577,80.6584,83.3915,39356.813952806,0
+QXO.US,D,20240118,000000,84.0581,94.9895,83.6581,90.9241,26078.50971497,0
+QXO.US,D,20240119,000000,94.0571,97.8567,87.991,93.2572,23724.169598732,0
+QXO.US,D,20240122,000000,95.257,95.257,88.0585,93.3238,23906.88823398,0
+QXO.US,D,20240123,000000,96.2568,103.682,92.1239,101.99,26961.349754734,0
+QXO.US,D,20240124,000000,98.5899,109.188,96.171,97.99,25550.005813511,0
+QXO.US,D,20240125,000000,100.256,100.256,91.0574,91.5907,13972.725060957,0
+QXO.US,D,20240126,000000,92.5906,94.5904,86.7245,91.8573,9005.718482096,0
+QXO.US,D,20240129,000000,93.2572,95.9235,90.6574,90.8574,13920.069690701,0
+QXO.US,D,20240130,000000,90.9907,93.6571,83.9248,87.4577,19625.151544947,0
+QXO.US,D,20240131,000000,87.5244,94.657,86.5912,88.7243,9039.4719245679,0
+QXO.US,D,20240201,000000,85.3913,92.8905,85.3913,88.391,10382.558904349,0
+QXO.US,D,20240202,000000,88.0577,92.4497,87.3244,88.191,10280.998546333,0
+QXO.US,D,20240205,000000,95.257,95.257,81.6583,81.6583,19672.856410308,0
+QXO.US,D,20240206,000000,81.6583,85.268,79.1919,80.7918,10925.614289896,0
+QXO.US,D,20240207,000000,79.9918,89.3242,78.792,87.3244,18694.906670423,0
+QXO.US,D,20240208,000000,88.0577,93.3196,85.3913,89.1242,7488.76376976,0
+QXO.US,D,20240209,000000,92.9905,100.656,89.5242,99.5898,18993.587132474,0
+QXO.US,D,20240212,000000,101.656,112.522,97.99,105.923,23409.887545494,0
+QXO.US,D,20240213,000000,109.256,109.256,96.9234,98.1233,11350.907665042,0
+QXO.US,D,20240214,000000,101.59,106.656,99.1232,103.723,12611.936275791,0
+QXO.US,D,20240215,000000,104.989,111.221,97.3234,101.59,6980.6619490834,0
+QXO.US,D,20240216,000000,100.656,103.175,96.7426,97.3901,6211.833537224,0
+QXO.US,D,20240220,000000,98.5233,107.322,97.3901,101.99,15312.511704141,0
+QXO.US,D,20240221,000000,100.323,102.963,98.7233,101.79,4081.616278999,0
+QXO.US,D,20240222,000000,101.79,108.056,101.79,105.123,7840.6996632668,0
+QXO.US,D,20240223,000000,105.056,112.589,103.724,109.322,18084.794445831,0
+QXO.US,D,20240226,000000,109.989,122.987,108.989,119.488,28920.249540502,0
+QXO.US,D,20240227,000000,122.521,122.521,109.722,116.121,15950.976820409,0
+QXO.US,D,20240228,000000,119.255,119.255,106.989,108.589,12706.145884113,0
+QXO.US,D,20240229,000000,109.922,113.472,100.056,100.256,15183.948592148,0
+QXO.US,D,20240301,000000,101.39,107.241,96.7901,99.9231,19548.793757311,0
+QXO.US,D,20240304,000000,100.79,109.655,98.7566,103.656,11814.904987555,0
+QXO.US,D,20240305,000000,101.456,107.449,99.9898,100.456,4499.7089197506,0
+QXO.US,D,20240306,000000,100.056,103.323,94.957,97.59,7199.6842869009,0
+QXO.US,D,20240307,000000,98.5233,98.5233,89.3242,91.3907,22018.195608553,0
+QXO.US,D,20240308,000000,90.1241,92.8905,87.7244,90.3908,21319.574357036,0
+QXO.US,D,20240311,000000,88.3243,93.7238,88.3243,91.724,6864.8501375799,0
+QXO.US,D,20240312,000000,92.3906,95.7902,91.9906,93.7904,3664.8737759463,0
+QXO.US,D,20240313,000000,93.9238,99.2557,93.3238,96.1235,14135.941707221,0
+QXO.US,D,20240314,000000,95.5236,96.6551,88.0577,89.1909,18634.300489273,0
+QXO.US,D,20240315,000000,89.1909,95.9902,89.1909,92.0573,8605.4776620295,0
+QXO.US,D,20240318,000000,92.0573,103.389,92.0573,97.0568,9950.8148713085,0
+QXO.US,D,20240319,000000,95.1903,97.5234,87.7244,88.5243,8318.1983627689,0
+QXO.US,D,20240320,000000,88.6576,90.8574,87.3244,89.0576,11867.260327212,0
+QXO.US,D,20240321,000000,89.7908,93.5238,88.6576,91.1907,13790.156441009,0
+QXO.US,D,20240322,000000,91.3907,91.5907,87.0578,87.2911,7007.0646418614,0
+QXO.US,D,20240325,000000,87.791,89.8242,83.6581,86.8578,11828.106333944,0
+QXO.US,D,20240326,000000,87.1911,88.0577,85.2913,87.2578,5238.6842869349,0
+QXO.US,D,20240327,000000,86.6578,88.8568,85.258,86.9911,4203.1286718977,0
+QXO.US,D,20240328,000000,86.7245,89.9242,86.7245,87.9244,3590.3161719084,0
+QXO.US,D,20240401,000000,87.5911,89.5717,85.2246,85.7246,3549.8120409421,0
+QXO.US,D,20240402,000000,84.1248,86.6578,82.125,86.1245,4514.4104191384,0
+QXO.US,D,20240403,000000,84.3247,87.4036,84.3247,86.6578,6203.2826651311,0
+QXO.US,D,20240404,000000,87.991,87.991,84.2581,85.6579,4203.2786871976,0
+QXO.US,D,20240405,000000,86.3912,86.6578,84.3247,85.5913,3685.4258720291,0
+QXO.US,D,20240408,000000,86.8578,86.8578,83.6581,83.6581,5417.2024937861,0
+QXO.US,D,20240409,000000,84.3247,86.5245,83.6581,86.5245,3598.2669828018,0
+QXO.US,D,20240410,000000,86.2579,87.1911,81.9916,84.1914,2946.4505048449,0
+QXO.US,D,20240411,000000,85.058,87.2578,83.4582,87.2578,5630.0742043088,0
+QXO.US,D,20240412,000000,87.3244,87.3244,83.5265,84.5914,4956.8055384697,0
+QXO.US,D,20240415,000000,86.5245,107.189,84.658,92.6572,40731.70417616,0
+QXO.US,D,20240416,000000,92.1906,98.3233,91.3907,98.2566,10492.070073258,0
+QXO.US,D,20240417,000000,104.923,110.022,101.59,103.923,10374.458078156,0
+QXO.US,D,20240418,000000,104.056,104.056,90.9241,91.9906,9149.1331087765,0
+QXO.US,D,20240419,000000,90.9241,92.3239,86.8578,87.2578,6552.3682679403,0
+QXO.US,D,20240422,000000,86.7911,91.2574,83.3915,88.5243,6381.3508260828,0
+QXO.US,D,20240423,000000,88.7243,95.3236,88.7243,91.0574,1847.1383873609,0
+QXO.US,D,20240424,000000,90.3908,90.3908,85.3255,86.1245,9100.528151617,0
+QXO.US,D,20240425,000000,86.1245,90.3241,85.9921,89.5242,4673.4266370059,0
+QXO.US,D,20240426,000000,91.5907,95.6569,90.3241,92.9239,5421.1028915829,0
+QXO.US,D,20240429,000000,93.7238,100.59,93.7238,99.9898,7066.320685312,0
+QXO.US,D,20240430,000000,98.6566,98.6566,91.2574,95.3903,8486.3655139288,0
+QXO.US,D,20240501,000000,91.1915,95.9902,91.1915,94.7237,2057.6098530855,0
+QXO.US,D,20240502,000000,94.9903,96.6568,91.2574,93.1905,2887.1944613943,0
+QXO.US,D,20240503,000000,95.7902,95.7902,91.664,93.0572,3403.0970776644,0
+QXO.US,D,20240506,000000,94.5237,99.7232,93.8354,98.9232,9297.6482556527,0
+QXO.US,D,20240507,000000,97.5234,99.9898,93.4571,94.1237,2916.29742957,0
+QXO.US,D,20240508,000000,89.9908,99.6565,89.9908,98.39,3061.8122704488,0
+QXO.US,D,20240509,000000,98.9232,101.656,96.5901,99.0566,2646.1198744951,0
+QXO.US,D,20240510,000000,100.723,100.723,94.917,95.6569,2657.3710219858,0
+QXO.US,D,20240513,000000,95.6569,98.0567,93.8854,97.9233,3934.6012851215,0
+QXO.US,D,20240514,000000,99.5898,104.989,96.1419,101.723,8324.9490512633,0
+QXO.US,D,20240515,000000,104.856,106.589,101.656,105.323,2509.455936309,0
+QXO.US,D,20240516,000000,105.989,109.922,103.656,108.389,4581.7672887823,0
+QXO.US,D,20240517,000000,107.389,108.119,100.39,102.656,2766.5821602948,0
+QXO.US,D,20240520,000000,105.256,108.256,102.156,107.922,3679.575275334,0
+QXO.US,D,20240521,000000,104.789,109.655,104.789,107.856,3429.949816342,0
+QXO.US,D,20240522,000000,108.322,109.222,102.723,104.123,3711.0784883078,0
+QXO.US,D,20240523,000000,104.923,107.122,98.2566,99.9898,5492.6601896233,0
+QXO.US,D,20240524,000000,104.256,107.856,101.923,106.589,9234.941860305,0
+QXO.US,D,20240528,000000,101.59,128.02,101.59,118.121,27317.186046038,0
+QXO.US,D,20240529,000000,123.254,131.387,119.321,129.653,16833.516829574,0
+QXO.US,D,20240530,000000,133.32,134.256,124.987,129.987,12418.116508353,0
+QXO.US,D,20240531,000000,129.987,132.986,121.654,123.921,14490.727891426,0
+QXO.US,D,20240603,000000,129.987,130.453,113.322,128.987,40817.512927689,0
+QXO.US,D,20240604,000000,129.054,130.987,121.654,130.72,20483.089044933,0
+QXO.US,D,20240605,000000,126.4,143.92,116.08,130.48,40505.5,0
+QXO.US,D,20240606,000000,135.92,224.07,123.85,220,61500,0
+QXO.US,D,20240607,000000,217.9,240.61,175,220,48500,0
+QXO.US,D,20240610,000000,209.04,290,202.77,235.61,90620,0
+QXO.US,D,20240611,000000,259.17,259.99,172.99,172.99,56200,0
+QXO.US,D,20240612,000000,171,195.1257,170,179.31,27700,0
+QXO.US,D,20240613,000000,179.71,205.96,177.5937,205.4,30200,0
+QXO.US,D,20240614,000000,129.4,169.01,116,134.21,142200,0
+QXO.US,D,20240617,000000,134.21,150.2194,122.09,122.09,39600,0
+QXO.US,D,20240618,000000,121.99,121.99,86.54,91.77,82200,0
+QXO.US,D,20240620,000000,84.7,85.22,68.99,81.97,56100,0
+QXO.US,D,20240621,000000,85.39,86.51,77.27,86.51,14400,0
+QXO.US,D,20240624,000000,87,92.07,78.75,85.86,20600,0
+QXO.US,D,20240625,000000,83.01,85.74,75,79.85,25600,0
+QXO.US,D,20240626,000000,76.8,76.8,73.5,73.55,21402,0
+QXO.US,D,20240627,000000,78.99,78.99,73.98,73.98,14357,0
+QXO.US,D,20240628,000000,75.94,77.67,71,71.76,16523,0
+QXO.US,D,20240701,000000,69.03,73.5787,62.26,62.26,20096,0
+QXO.US,D,20240702,000000,62.5,66.99,62.5,65.71,18172,0
+QXO.US,D,20240703,000000,65.71,66.49,61,63.65,11249,0
+QXO.US,D,20240705,000000,67.81,67.81,60.01,61,21882,0
+QXO.US,D,20240708,000000,59.3,59.3,49.09,49.09,41292,0
+QXO.US,D,20240709,000000,46.14,49.91,45.45,46,36827,0
+QXO.US,D,20240710,000000,46,47,42.86,42.98,27573,0
+QXO.US,D,20240711,000000,44.63,44.79,40.81,41.74,23778,0
+QXO.US,D,20240712,000000,41.37,56.7517,41.25,49.51,24439,0
+QXO.US,D,20240715,000000,51.98,69,50.04,52.95,35045,0
+QXO.US,D,20240716,000000,56.39,62.24,52.61,54.5,19357,0
+QXO.US,D,20240717,000000,55.77,79,55.77,71.7,87868,0
+QXO.US,D,20240718,000000,75,75.5,63.03,67.11,16780,0
+QXO.US,D,20240719,000000,66.72,66.72,55.03,58.61,46149,0
+QXO.US,D,20240722,000000,59,62.9885,57.6,60.1,40474,0
+QXO.US,D,20240723,000000,63.87,89,62,79.3,86453,0
+QXO.US,D,20240724,000000,81.35,157.2786,80,123.96,218198,0
+QXO.US,D,20240725,000000,113.97,113.97,80,83.83,57612,0
+QXO.US,D,20240726,000000,87.37,87.37,74,78.69,81884,0
+QXO.US,D,20240729,000000,77,77,59,60.5,2022818,0
+QXO.US,D,20240730,000000,10.9,12.5,10.75,12.05,19249792,0
+QXO.US,D,20240731,000000,12.29,12.7,11.99,12.5,6733660,0
+QXO.US,D,20240801,000000,12.5,12.7,12.01,12.35,4673579,0
+QXO.US,D,20240802,000000,11.8,12.465,11.28,11.99,3455513,0
+QXO.US,D,20240805,000000,11.25,11.96,11.05,11.45,3462266,0
+QXO.US,D,20240806,000000,11.9,12,11.21,11.37,3506384,0
+QXO.US,D,20240807,000000,11.38,11.77,10.61,10.99,2238373,0
+QXO.US,D,20240808,000000,11.39,11.5,10.8,11.15,1889771,0
+QXO.US,D,20240809,000000,11.35,11.5,10.92,11.16,3446665,0
+QXO.US,D,20240812,000000,11.4,11.4,10.76,10.76,1304360,0
+QXO.US,D,20240813,000000,10.95,11.14,10.71,10.95,1666165,0
+QXO.US,D,20240814,000000,11.27,11.29,10.65,10.75,2766268,0
+QXO.US,D,20240815,000000,10.98,11.44,10.62,11.35,3254288,0
+QXO.US,D,20240816,000000,11.19,12.88,11.16,12.62,3800224,0
+QXO.US,D,20240819,000000,12.42,13,12.14,12.26,2386056,0
+QXO.US,D,20240820,000000,12.45,12.8536,12.06,12.4,3397070,0
+QXO.US,D,20240821,000000,12.5,14.57,12.5,13.51,5657468,0
+QXO.US,D,20240822,000000,13.64,15.61,13.64,14,6843692,0
+QXO.US,D,20240823,000000,14.11,14.6,13.06,13.9,3165332,0
+QXO.US,D,20240826,000000,14.16,15.45,14.1,14.755,6032520,0
+QXO.US,D,20240827,000000,14.9,15,14.35,14.86,2233772,0
+QXO.US,D,20240828,000000,14.7,14.81,13.81,14.07,2105308,0
+QXO.US,D,20240829,000000,14.16,14.3942,13.34,13.45,1748295,0
+QXO.US,D,20240830,000000,13.67,14.48,13.55,13.81,2355691,0
+QXO.US,D,20240903,000000,13.95,13.95,13.125,13.29,1477962,0
+QXO.US,D,20240904,000000,13.21,13.4899,12.77,12.865,1654676,0
+QXO.US,D,20240905,000000,12.88,13.99,12.78,13.71,1340600,0
+QXO.US,D,20240906,000000,13.66,14.471,13.39,14.3,1346526,0
+QXO.US,D,20240909,000000,14.08,15.98,14.08,14.88,5609521,0
+QXO.US,D,20240910,000000,15.03,15.68,14.87,15.2,3307981,0
+QXO.US,D,20240911,000000,15.29,15.96,15.18,15.48,3358661,0
+QXO.US,D,20240912,000000,15.72,16.01,14.62,14.95,3143846,0
+QXO.US,D,20240913,000000,15.14,15.14,14.45,14.7,2497651,0
+QXO.US,D,20240916,000000,14.79,14.91,13.26,13.75,3290888,0
+QXO.US,D,20240917,000000,14.15,14.745,13.84,14.54,1513296,0
+QXO.US,D,20240918,000000,14.7,15.17,14.4213,14.65,2622106,0
+QXO.US,D,20240919,000000,15,15.32,14.65,14.87,2555628,0
+QXO.US,D,20240920,000000,14.74,15.31,14.36,15.08,21230111,0
+QXO.US,D,20240923,000000,15.3,16.2,14.94,15.53,2815226,0
+QXO.US,D,20240924,000000,15.76,15.9399,15.32,15.72,2021662,0
+QXO.US,D,20240925,000000,15.75,15.86,15.01,15.1,1222398,0
+QXO.US,D,20240926,000000,15.19,15.5684,15.03,15.2,1059849,0
+QXO.US,D,20240927,000000,15.06,15.82,15.06,15.73,1113682,0
+QXO.US,D,20240930,000000,15.75,16,15.35,15.77,1712854,0
+QXO.US,D,20241001,000000,15.63,15.99,14.59,14.64,1849408,0
+QXO.US,D,20241002,000000,14.86,14.97,14.2,14.345,1082112,0
+QXO.US,D,20241003,000000,14.26,14.46,13.93,13.95,1117304,0
+QXO.US,D,20241004,000000,13.96,14.0648,13.7,13.98,1734501,0
+QXO.US,D,20241007,000000,14.26,14.27,13.515,13.67,1554481,0
+QXO.US,D,20241008,000000,13.66,14.85,13.38,14.77,1924930,0
+QXO.US,D,20241009,000000,14.71,15.23,14.58,14.76,1290584,0
+QXO.US,D,20241010,000000,14.9,15.11,14.63,14.97,839709,0
+QXO.US,D,20241011,000000,14.82,15.69,14.82,15.59,1132519,0
+QXO.US,D,20241014,000000,15.7,16.12,15.39,15.95,1678517,0
+QXO.US,D,20241015,000000,15.91,16.16,15.3,15.34,850554,0
+QXO.US,D,20241016,000000,15.58,15.72,15.26,15.41,916239,0
+QXO.US,D,20241017,000000,15.26,15.53,14.99,15.42,574448,0
+QXO.US,D,20241018,000000,15.48,15.53,15.19,15.4,752194,0
+QXO.US,D,20241021,000000,15.42,15.65,15.07,15.43,587913,0
+QXO.US,D,20241022,000000,15.44,15.72,15.15,15.25,599389,0
+QXO.US,D,20241023,000000,15.35,15.36,14.81,15.05,722306,0
+QXO.US,D,20241024,000000,15.14,15.5,14.64,14.88,793498,0
+QXO.US,D,20241025,000000,14.86,15.28,14.57,15.09,633457,0
+QXO.US,D,20241028,000000,15.26,15.5048,15.06,15.5,661313,0
+QXO.US,D,20241029,000000,15.5,15.51,15.11,15.34,531761,0
+QXO.US,D,20241030,000000,15.29,15.5099,15.05,15.07,698145,0
+QXO.US,D,20241031,000000,14.98,15.35,14.89,15.22,738350,0
+QXO.US,D,20241101,000000,15.39,15.5,15.13,15.25,893508,0
+QXO.US,D,20241104,000000,15.25,15.38,15.01,15.21,486976,0
+QXO.US,D,20241105,000000,15.4,15.505,15.09,15.39,646158,0
+QXO.US,D,20241106,000000,15.87,16.01,15.05,15.25,9292005,0
+QXO.US,D,20241107,000000,15.28,16.1,15.2,15.65,5167491,0
+QXO.US,D,20241108,000000,15.7,16.5,15.37,16.05,3453283,0
+QXO.US,D,20241111,000000,16.42,16.42,15.61,16.14,2887889,0
+QXO.US,D,20241112,000000,16.34,17.08,16.16,16.22,2010548,0
+QXO.US,D,20241113,000000,15.66,16.28,15.26,15.26,1492041,0
+QXO.US,D,20241114,000000,15.61,16.39,15.2,15.23,1547265,0
+QXO.US,D,20241115,000000,15.23,15.59,14.88,15.4,2336993,0
+QXO.US,D,20241118,000000,15.52,17.81,15.035,15.5,8184481,0
+QXO.US,D,20241119,000000,15.37,16.086,14.9,15.9,5619094,0
+QXO.US,D,20241120,000000,16.15,16.1635,15.5,15.99,1932293,0
+QXO.US,D,20241121,000000,16.17,17,15.9593,16.64,2891964,0
+QXO.US,D,20241122,000000,16.65,17.17,16.3,17.04,2497499,0
+QXO.US,D,20241125,000000,17.34,17.68,16.84,17.46,8369011,0
+QXO.US,D,20241126,000000,17.59,18.18,17.48,17.99,2086231,0
+QXO.US,D,20241127,000000,18,18.0715,16.76,16.78,1959847,0
+QXO.US,D,20241129,000000,16.99,17.18,16.63,16.64,911992,0
+QXO.US,D,20241202,000000,16.64,17.33,16.51,17.32,2206425,0
+QXO.US,D,20241203,000000,17.38,17.62,16.99,17.15,1951988,0
+QXO.US,D,20241204,000000,16.91,17.5,16.8,17.44,1860637,0
+QXO.US,D,20241205,000000,17.75,17.75,16.92,17.1,3411486,0
+QXO.US,D,20241206,000000,17.28,17.5,17,17.39,3275346,0
+QXO.US,D,20241209,000000,17.59,17.59,16,16.16,3000053,0
+QXO.US,D,20241210,000000,16.1,16.5,16.05,16.3,1579220,0
+QXO.US,D,20241211,000000,16.3,16.4698,16.12,16.4,1180246,0
+QXO.US,D,20241212,000000,16.25,16.53,15.9,15.99,1581378,0
+QXO.US,D,20241213,000000,15.99,16.32,15.99,16.14,912957,0
+QXO.US,D,20241216,000000,16.15,17.05,16.1,16.96,1835537,0
+QXO.US,D,20241217,000000,16.84,17,16.24,16.28,1267677,0
+QXO.US,D,20241218,000000,16.29,16.63,15.94,15.99,2240663,0
+QXO.US,D,20241219,000000,16.26,16.45,15.99,16.12,1877407,0
+QXO.US,D,20241220,000000,16.06,16.3026,15.22,15.44,7661307,0
+QXO.US,D,20241223,000000,15.49,15.74,14.99,15.13,2019048,0
+QXO.US,D,20241224,000000,15.3,15.7,15.145,15.68,707523,0
+QXO.US,D,20241226,000000,15.55,15.925,15.47,15.88,899016,0
+QXO.US,D,20241227,000000,15.8,16.05,15.4714,15.56,1063887,0
+QXO.US,D,20241230,000000,15.54,15.615,14.98,15.34,1027793,0
+QXO.US,D,20241231,000000,15.38,15.92,15.35,15.9,1681377,0
+QXO.US,D,20250102,000000,16,16.05,15.25,15.37,1113957,0
+QXO.US,D,20250103,000000,15.13,16,15.13,15.95,5340334,0
+QXO.US,D,20250106,000000,16.07,16.3,15.82,16.1,1649520,0
+QXO.US,D,20250107,000000,16.26,16.39,15.77,15.88,1093240,0
+QXO.US,D,20250108,000000,15.8,15.96,15.245,15.28,946070,0
+QXO.US,D,20250110,000000,15.28,15.78,15.07,15.65,847459,0
+QXO.US,D,20250113,000000,15.71,15.71,15.18,15.36,571277,0
+QXO.US,D,20250114,000000,15.73,15.73,15.03,15.37,906802,0
+QXO.US,D,20250115,000000,15.37,15.83,14.73,15.02,4130628,0
+QXO.US,D,20250116,000000,15.03,15.12,13.6201,13.71,3958933,0
+QXO.US,D,20250117,000000,14,14.2299,13.63,13.99,2341800,0
+QXO.US,D,20250121,000000,14.1416,14.39,13.68,13.68,2290375,0
+QXO.US,D,20250122,000000,13.99,14.142,13.61,13.98,1102721,0
+QXO.US,D,20250123,000000,13.93,14.12,13.71,13.98,1240220,0
+QXO.US,D,20250124,000000,13.79,15.08,13.65,13.73,2166411,0
+QXO.US,D,20250127,000000,13.84,14,12.91,13.22,3360447,0
+QXO.US,D,20250128,000000,13.33,13.6,13.1201,13.4,1504762,0
+QXO.US,D,20250129,000000,13.49,13.5945,13.16,13.4,1376507,0
+QXO.US,D,20250130,000000,13.4,13.5699,13.2,13.42,1934648,0
+QXO.US,D,20250131,000000,13.44,13.53,13.2,13.29,2022066,0
+QXO.US,D,20250203,000000,12.85,13.45,12.76,13.44,2002757,0
+QXO.US,D,20250204,000000,13.31,14.38,13.3,14.19,1757698,0
+QXO.US,D,20250205,000000,14.71,15.24,14.09,14.42,2907848,0
+QXO.US,D,20250206,000000,14.525,14.73,13.48,13.55,2522015,0
+QXO.US,D,20250207,000000,13.52,13.7878,13.17,13.28,1663089,0
+QXO.US,D,20250210,000000,13.5,13.69,13.2739,13.47,1569620,0
+QXO.US,D,20250211,000000,13.27,13.7,13.17,13.47,1133460,0
+QXO.US,D,20250212,000000,13.3,13.57,13.23,13.4,1006033,0
+QXO.US,D,20250213,000000,13.5,13.65,13.11,13.25,1610312,0
+QXO.US,D,20250214,000000,13.34,13.42,13.07,13.16,1399193,0
+QXO.US,D,20250218,000000,13.17,13.68,13.13,13.35,4439730,0
+QXO.US,D,20250219,000000,13.27,13.44,13.01,13.04,1516562,0
+QXO.US,D,20250220,000000,13.1,13.2,12.85,13.08,1125176,0
+QXO.US,D,20250221,000000,13.2,13.22,12.46,12.51,1694742,0
+QXO.US,D,20250224,000000,12.73,12.86,12.13,12.27,1396694,0
+QXO.US,D,20250225,000000,12.1,12.34,11.846,12.01,2147003,0
+QXO.US,D,20250226,000000,12,12.35,11.95,12.22,1748242,0
+QXO.US,D,20250227,000000,12.325,12.42,12.12,12.31,1467144,0
+QXO.US,D,20250228,000000,12.322,12.88,12.0407,12.74,3222078,0
+QXO.US,D,20250303,000000,12.695,12.81,12.23,12.35,2626803,0
+QXO.US,D,20250304,000000,12.65,13.06,12.15,12.81,2354421,0
+QXO.US,D,20250305,000000,13.08,13.5,12.89,13.33,1685912,0
+QXO.US,D,20250306,000000,13.14,13.33,12.965,13.12,1758013,0
+QXO.US,D,20250307,000000,13,13.4,12.91,13.38,1856273,0
+QXO.US,D,20250310,000000,13.75,14.27,13.09,13.26,3951211,0
+QXO.US,D,20250311,000000,13.08,13.305,12.54,13.26,2750959,0
+QXO.US,D,20250312,000000,13.47,13.47,12.56,12.58,2163724,0
+QXO.US,D,20250313,000000,12.83,12.982,12.38,12.64,1316502,0
+QXO.US,D,20250314,000000,12.828,12.9635,12.5,12.82,1758546,0
+QXO.US,D,20250317,000000,12.855,13.29,12.62,13,2135710,0
+QXO.US,D,20250318,000000,12.92,13.5709,12.74,12.99,2482688,0
+QXO.US,D,20250319,000000,12.8,13.24,12.8,13.05,5293619,0
+QXO.US,D,20250320,000000,13.4,14.2,13.05,13.43,10660300,0
+QXO.US,D,20250321,000000,13.34,13.6,12.66,12.67,8635081,0
+QXO.US,D,20250324,000000,12.795,13.865,12.76,13.8,6880178,0
+QXO.US,D,20250325,000000,13.82,13.975,13.54,13.86,5173125,0
+QXO.US,D,20250326,000000,13.795,13.9575,13.4,13.56,1565662,0
+QXO.US,D,20250327,000000,13.55,14.04,13.48,14.01,1568873,0
+QXO.US,D,20250328,000000,14.055,14.28,13.712,13.76,2815776,0
+QXO.US,D,20250331,000000,13.5,13.69,13.2,13.54,1641613,0
+QXO.US,D,20250401,000000,13.59,14.345,13.25,14.18,3129462,0
+QXO.US,D,20250402,000000,14.015,14.77,13.9589,14.72,2937472,0
+QXO.US,D,20250403,000000,13.92,14.364,13.37,13.79,3256150,0
+QXO.US,D,20250404,000000,13.36,14.16,12.71,14,4322909,0
+QXO.US,D,20250407,000000,13.228,14.089,13.0011,13.55,3699085,0
+QXO.US,D,20250408,000000,13.9,13.96,12.295,12.35,3355271,0
+QXO.US,D,20250409,000000,12.5,13.78,12.1101,13.75,6076758,0
+QXO.US,D,20250410,000000,13.29,13.6,12.81,13.2,2562715,0
+QXO.US,D,20250411,000000,13.2,13.95,13.1,13.91,1679477,0
+QXO.US,D,20250414,000000,14.1,14.65,13.7,14.46,2966989,0
+QXO.US,D,20250415,000000,14.51,14.87,14.31,14.52,4277321,0
+QXO.US,D,20250416,000000,14.35,14.7,14.08,14.26,2515220,0
+QXO.US,D,20250417,000000,12.955,13.32,12.555,13.15,20581784,0
+QXO.US,D,20250421,000000,13.12,13.245,12.57,12.72,10282860,0
+QXO.US,D,20250422,000000,12.915,13,11.97,12.2,11492941,0
+QXO.US,D,20250423,000000,12.5717,12.77,12.16,12.46,4144360,0
+QXO.US,D,20250424,000000,12.55,13.03,12.3,12.75,7988506,0
+QXO.US,D,20250425,000000,12.9023,13,12.5,12.88,4977634,0
+QXO.US,D,20250428,000000,12.98,13.67,12.91,13.42,4575446,0
+QXO.US,D,20250429,000000,13.49,13.56,13.07,13.23,4136598,0
+QXO.US,D,20250430,000000,12.93,13.39,12.76,13.34,2476848,0
+QXO.US,D,20250501,000000,13.6366,13.65,13.21,13.22,2560770,0
+QXO.US,D,20250502,000000,13.4219,14.33,13.31,14.26,7963559,0
+QXO.US,D,20250505,000000,14.2287,14.24,13.81,13.86,2393201,0
+QXO.US,D,20250506,000000,13.7867,13.82,13.09,13.39,3072097,0
+QXO.US,D,20250507,000000,13.57,13.65,13.3,13.34,6396509,0
+QXO.US,D,20250508,000000,13.565,13.9893,13.3,13.89,2623167,0
+QXO.US,D,20250509,000000,13.9999,14.24,13.7153,13.87,3285311,0
+QXO.US,D,20250512,000000,14.18,14.47,13.865,14.45,4791926,0
+QXO.US,D,20250513,000000,14.49,15.9,14.41,15.73,7635913,0
+QXO.US,D,20250514,000000,15.7425,16.115,15.27,16.04,5719963,0
+QXO.US,D,20250515,000000,16.09,16.3,15.74,16.27,2620968,0
+QXO.US,D,20250516,000000,16.44,16.93,16.33,16.79,4710395,0
+QXO.US,D,20250519,000000,16.46,17.85,16.46,17.51,4281134,0
+QXO.US,D,20250520,000000,17.8946,19.02,17.32,18.35,9406652,0
+QXO.US,D,20250521,000000,16.749,17.28,15.96,17.06,12707720,0
+QXO.US,D,20250522,000000,17.02,17.59,16.46,16.82,33050307,0
+QXO.US,D,20250523,000000,16.745,17.035,16.55,16.8,11427272,0
+QXO.US,D,20250527,000000,16.98,17.0289,16.33,16.38,7698579,0
+QXO.US,D,20250528,000000,16.49,17.32,16.385,16.98,7729950,0
+QXO.US,D,20250529,000000,16.84,17.2,16.81,17.11,6431576,0
+QXO.US,D,20250530,000000,17,17.28,16.83,17,7128275,0
+QXO.US,D,20250602,000000,16.9,17.02,16.16,16.55,4851976,0
+QXO.US,D,20250603,000000,16.6,16.955,16.36,16.64,3553746,0
+QXO.US,D,20250604,000000,16.675,17.25,16.52,17.19,4146360,0
+QXO.US,D,20250605,000000,17.2,17.3588,16.58,16.75,4507333,0
+QXO.US,D,20250606,000000,18.16,19.4495,17.75,19,15793990,0
+QXO.US,D,20250609,000000,19.245,20.305,19.05,20.13,8774258,0
+QXO.US,D,20250610,000000,20.32,20.56,19.88,20.16,10683324,0
+QXO.US,D,20250611,000000,20.425,20.73,19.89,19.95,10525400,0
+QXO.US,D,20250612,000000,20.52,20.6335,19.73,20.1,5913393,0
+QXO.US,D,20250613,000000,19.85,19.9999,19.425,19.66,5100665,0
+QXO.US,D,20250616,000000,19.84,20.095,19.3,20.09,6104805,0
+QXO.US,D,20250617,000000,20.225,20.39,19.9,20.15,5137554,0
+QXO.US,D,20250618,000000,20.73,23.52,20.5,22.5,16802302,0
+QXO.US,D,20250620,000000,23.04,24.58,22.7,23.79,18748256,0
+QXO.US,D,20250623,000000,23.875,24.5,23.3,24.12,7371204,0
+QXO.US,D,20250624,000000,24.355,24.69,23.4,23.51,7072888,0
+QXO.US,D,20250625,000000,21.74,22.13,21.64,21.81,43086886,0
+QXO.US,D,20250626,000000,21.84,22.07,21.68,21.72,20569379,0
+QXO.US,D,20250627,000000,21.83,21.865,20.52,20.73,56303874,0
+QXO.US,D,20250630,000000,20.955,21.685,20.5232,21.54,11165822,0
+QXO.US,D,20250701,000000,21.55,21.71,20.76,21.18,12290668,0
+QXO.US,D,20250702,000000,21.115,21.78,20.95,21.59,10081989,0
+QXO.US,D,20250703,000000,21.69,22.03,21.56,21.98,6105852,0
+QXO.US,D,20250707,000000,21.82,21.98,21.31,21.68,4988052,0
+QXO.US,D,20250708,000000,21.88,21.91,21.53,21.65,5276668,0
+QXO.US,D,20250709,000000,21.62,22.14,21.44,22.03,7262203,0
+QXO.US,D,20250710,000000,22.05,22.05,21.28,21.43,5639072,0
+QXO.US,D,20250711,000000,21.35,21.595,21,21.17,5046188,0
+QXO.US,D,20250714,000000,21.12,21.235,20.86,21.05,8290552,0
+QXO.US,D,20250715,000000,21.2391,21.695,21.04,21.15,6149341,0
+QXO.US,D,20250716,000000,22.05,22.05,20.69,21.19,5838605,0
+QXO.US,D,20250717,000000,21.46,21.925,21.21,21.79,6249745,0
+QXO.US,D,20250718,000000,22.025,22.28,21.39,21.63,7363831,0
+QXO.US,D,20250721,000000,22.1,22.26,21.8,21.83,8877629,0
+QXO.US,D,20250722,000000,22,22.27,21.7802,22.24,7434470,0
+QXO.US,D,20250723,000000,22.24,22.275,22.0402,22.13,6054985,0
+QXO.US,D,20250724,000000,22.15,22.1998,21.685,21.9,5255500,0
+QXO.US,D,20250725,000000,22,22.2,21.6521,22.19,4352970,0
+QXO.US,D,20250728,000000,22.2,22.26,21.73,21.78,3676326,0
+QXO.US,D,20250729,000000,21.71,21.77,20.97,21,5068115,0
+QXO.US,D,20250730,000000,21.06,21.3499,20.41,20.64,5304009,0
+QXO.US,D,20250731,000000,20.64,20.77,19.66,20.06,6429034,0
+QXO.US,D,20250801,000000,19.7,19.7545,19.23,19.33,6204159,0
+QXO.US,D,20250804,000000,19.87,19.87,19.2348,19.62,7991174,0
+QXO.US,D,20250805,000000,20.09,20.147,19.42,19.42,5711441,0
+QXO.US,D,20250806,000000,19.715,19.8,19,19.15,4939436,0
+QXO.US,D,20250807,000000,19.17,19.43,18.76,19.38,5709006,0
+QXO.US,D,20250808,000000,19.43,19.49,18.9,19.28,4027131,0
+QXO.US,D,20250811,000000,19.3,19.4328,18.91,19.27,7317063,0
+QXO.US,D,20250812,000000,19.18,20.05,19.08,19.96,6235005,0
+QXO.US,D,20250813,000000,20.21,21.39,20.14,21.06,7057416,0
+QXO.US,D,20250814,000000,21.02,21.38,19.4894,21.02,8902830,0
+QXO.US,D,20250815,000000,20.5,21.06,19.73,20.5,9676246,0
+QXO.US,D,20250818,000000,20.53,21.05,20.23,20.63,6279284,0
+QXO.US,D,20250819,000000,20.51,20.56,19.99,20.3,6710224,0
+QXO.US,D,20250820,000000,20.4,20.43,19.05,19.28,11644890,0
+QXO.US,D,20250821,000000,19.3,19.35,18.695,18.82,9030519,0
+QXO.US,D,20250822,000000,19.2104,20.64,18.75,20.39,14482527,0
+QXO.US,D,20250825,000000,20.99,21.05,19.86,20.89,11427337,0
+QXO.US,D,20250826,000000,21.08,21.22,20.67,20.93,7459550,0
+QXO.US,D,20250827,000000,21.1,21.55,20.88,20.9,6897457,0
+QXO.US,D,20250828,000000,20.935,21.135,20.8,21.03,4393591,0
+QXO.US,D,20250829,000000,21.05,21.17,20.11,20.13,5381901,0
+QXO.US,D,20250902,000000,20.16,21.65,20.02,21.13,11764782,0
+QXO.US,D,20250903,000000,21.25,21.62,20.47,20.53,7041140,0
+QXO.US,D,20250904,000000,20.54,20.8,19.97,20.64,6780992,0
+QXO.US,D,20250905,000000,20.87,22.06,20.87,22.05,10069934,0
+QXO.US,D,20250908,000000,22.26,22.35,21.65,21.96,7396669,0
+QXO.US,D,20250909,000000,21.8,21.99,21.035,21.48,7314968,0
+QXO.US,D,20250910,000000,21.47,22.045,21.25,21.48,7273759,0
+QXO.US,D,20250911,000000,21.37,21.95,21.1897,21.26,6062792,0
+QXO.US,D,20250912,000000,21.25,21.37,20.75,20.77,6255498,0
+QXO.US,D,20250915,000000,20.85,21.23,20.6894,21.23,5351537,0
+QXO.US,D,20250916,000000,21.42,21.42,20.3,20.95,10449704,0
+QXO.US,D,20250917,000000,21.1,21.53,20.64,20.94,7238845,0
+QXO.US,D,20250918,000000,21.12,21.635,20.89,21.02,8416342,0
+QXO.US,D,20250919,000000,20.95,21,20.4,20.62,13219736,0
+QXO.US,D,20250922,000000,20.709,20.7771,19.92,19.94,8980097,0
+QXO.US,D,20250923,000000,20.055,20.27,19.6,19.82,10908481,0
+QXO.US,D,20250924,000000,19.92,20.085,19.21,19.24,7497715,0
+QXO.US,D,20250925,000000,18.915,19.28,18.69,18.93,8678303,0
+QXO.US,D,20250926,000000,19.0897,19.0897,18.67,18.79,5652055,0
+QXO.US,D,20250929,000000,19.2099,19.2099,18.73,18.74,7111797,0
+QXO.US,D,20250930,000000,18.955,19.07,18.27,19.06,10279171,0
+QXO.US,D,20251001,000000,18.94,19.0775,18.5,18.67,10854688,0
+QXO.US,D,20251002,000000,18.85,20.11,18.73,19.91,13216173,0
+QXO.US,D,20251003,000000,20.165,21.1365,19.97,20.23,15172902,0
+QXO.US,D,20251006,000000,20.52,20.61,19.625,19.77,8918976,0
+QXO.US,D,20251007,000000,19.805,19.951,19.45,19.5,5945538,0
+QXO.US,D,20251008,000000,19.55,19.92,19.42,19.9,6827001,0
+QXO.US,D,20251009,000000,19.68,20.268,19.59,19.73,5303639,0
+QXO.US,D,20251010,000000,19.83,19.89,18.58,18.58,9008444,0
+QXO.US,D,20251013,000000,18.81,19.01,18.36,18.5,8600924,0
+QXO.US,D,20251014,000000,18.225,19.56,18.08,19.53,9716193,0
+QXO.US,D,20251015,000000,19.7,19.895,19.12,19.47,7242748,0
+QXO.US,D,20251016,000000,19.53,19.55,18.6113,18.93,6891917,0
+QXO.US,D,20251017,000000,18.95,19.31,18.5,18.99,5117572,0
+QXO.US,D,20251020,000000,19.14,19.25,18.77,19,4504998,0
+QXO.US,D,20251021,000000,19.11,19.985,19.1,19.54,6738306,0
+QXO.US,D,20251022,000000,19.37,19.695,18.31,18.36,8580527,0
+QXO.US,D,20251023,000000,18.49,18.565,18.09,18.3,6240760,0
+QXO.US,D,20251024,000000,18.6,18.86,18.38,18.39,5131306,0
+QXO.US,D,20251027,000000,18.66,18.68,18.03,18.08,5773940,0
+QXO.US,D,20251028,000000,18.105,18.81,17.975,18.1,7210751,0
+QXO.US,D,20251029,000000,18.06,18.85,17.64,18.49,8581766,0
+QXO.US,D,20251030,000000,18.3,18.51,17.73,17.76,7406082,0
+QXO.US,D,20251031,000000,17.87,17.93,17.51,17.67,7434899,0
+QXO.US,D,20251103,000000,17.81,17.846,17.05,17.29,7938425,0
+QXO.US,D,20251104,000000,17.045,17.25,16.85,16.87,6990922,0
+QXO.US,D,20251105,000000,16.99,17.08,16.465,16.49,12118066,0
+QXO.US,D,20251106,000000,16.46,16.6,15.83,16.14,13444592,0
+QXO.US,D,20251107,000000,15.67,17.4,15.5,17.19,13205509,0
+QXO.US,D,20251110,000000,17.29,18.6,16.9001,18.4,9996784,0
+QXO.US,D,20251111,000000,18.525,19.185,18.03,19.02,8125940,0
+QXO.US,D,20251112,000000,19.07,19.37,18.395,18.79,6449699,0
+QXO.US,D,20251113,000000,18.645,18.72,17.47,17.49,6098895,0
+QXO.US,D,20251114,000000,17.013,17.79,17.0117,17.48,5183828,0
+QXO.US,D,20251117,000000,17.48,17.55,16.66,16.96,5517537,0
+QXO.US,D,20251118,000000,16.67,17.12,16.53,16.69,5242938,0
+QXO.US,D,20251119,000000,16.7,16.91,16.25,16.3,7250075,0
+QXO.US,D,20251120,000000,16.63,17.11,15.99,16.1,6270833,0
+QXO.US,D,20251121,000000,16.1,17.53,16.1,16.98,6693847,0
+QXO.US,D,20251124,000000,17,17.5,16.76,16.81,7471818,0
+QXO.US,D,20251125,000000,16.99,17.8053,16.8602,17.69,7018315,0
+QXO.US,D,20251126,000000,17.65,18.48,17.6,18.26,5343444,0
+QXO.US,D,20251128,000000,18.37,18.74,18.265,18.73,2979121,0
+QXO.US,D,20251201,000000,18.6,18.78,18.3,18.33,6958378,0
+QXO.US,D,20251202,000000,18.54,19.39,18.44,19.33,7263500,0
+QXO.US,D,20251203,000000,19.12,20.35,19.0038,20,9775174,0
+QXO.US,D,20251204,000000,19.87,20.73,19.86,20.58,7678560,0
+QXO.US,D,20251205,000000,20.648,21.065,20.39,20.82,7084216,0
+QXO.US,D,20251208,000000,20.9,21.41,20.785,21.27,7771489,0
+QXO.US,D,20251209,000000,21.185,21.4089,20.71,20.95,7715012,0
+QXO.US,D,20251210,000000,20.99,21.94,20.89,21.71,8877691,0
+QXO.US,D,20251211,000000,21.67,22.215,21.48,22.12,8411378,0
+QXO.US,D,20251212,000000,22.2941,22.31,21.31,21.38,7904626,0
+QXO.US,D,20251215,000000,21.35,21.4,20.925,21.31,6101201,0
+QXO.US,D,20251216,000000,21.26,21.635,21.18,21.35,4599835,0
+QXO.US,D,20251217,000000,21.24,21.56,20.79,20.79,5512522,0
+QXO.US,D,20251218,000000,21.3,21.98,21.185,21.88,5554267,0
+QXO.US,D,20251219,000000,21.83,22.085,21.59,21.8,9181247,0
+QXO.US,D,20251222,000000,21.99,22.19,21.74,21.96,6186531,0
+QXO.US,D,20251223,000000,21.79,21.88,21.48,21.64,4931096,0
+QXO.US,D,20251224,000000,21.7,21.73,21.46,21.55,1548369,0
+QXO.US,D,20251226,000000,21.645,21.645,21.23,21.24,2451391,0
+QXO.US,D,20251229,000000,21.03,21.47,20.97,21.05,2998840,0
+QXO.US,D,20251230,000000,21.07,21.14,20.94,21.04,5580343,0
+QXO.US,D,20251231,000000,21,21.03,19.22,19.29,16012201,0
+QXO.US,D,20260102,000000,19.25,19.915,19.01,19.72,6940384,0
+QXO.US,D,20260105,000000,20.47,23.795,20.4,23.3,25201930,0
+QXO.US,D,20260106,000000,23.045,24.18,22.81,23.98,8904480,0
+QXO.US,D,20260107,000000,24.055,24.54,23.295,23.38,10904881,0
+QXO.US,D,20260108,000000,23.4,25.015,23.21,24.65,9860803,0
+QXO.US,D,20260109,000000,24.21,25.05,24.19,25,7203977,0
+QXO.US,D,20260112,000000,26.2,26.24,24.59,24.8,10235485,0
+QXO.US,D,20260113,000000,25.06,25.565,24.39,25.16,9581556,0
+QXO.US,D,20260114,000000,24.99,25.58,24.52,25.52,7668959,0
+QXO.US,D,20260115,000000,25.58,25.91,24.995,25.02,7374818,0
+QXO.US,D,20260116,000000,23.59,24.38,23.5,23.81,29424943,0
+QXO.US,D,20260120,000000,23.47,24,23.213,23.52,9065029,0
+QXO.US,D,20260121,000000,23.57,23.73,23.03,23.47,9949922,0
+QXO.US,D,20260122,000000,24.12,24.49,23.91,24.12,10515584,0
+QXO.US,D,20260123,000000,24.11,24.12,23.36,23.91,8812314,0
+QXO.US,D,20260126,000000,23.83,24.015,23.55,23.94,6248707,0
+QXO.US,D,20260127,000000,24,24.25,23.4503,23.63,5490915,0
+QXO.US,D,20260128,000000,23.83,23.8994,23.11,23.24,5111634,0
+QXO.US,D,20260129,000000,23.135,23.24,22.5218,22.84,6620175,0
+QXO.US,D,20260130,000000,22.51,22.7846,21.98,22.18,6120468,0
+QXO.US,D,20260202,000000,22,22.455,21.59,22.08,6470182,0
+QXO.US,D,20260203,000000,22.175,23.22,22.12,22.84,8561177,0
+QXO.US,D,20260204,000000,22.925,23.555,22.28,23.13,7187994,0
+QXO.US,D,20260205,000000,23.07,23.07,20.91,21.04,8530766,0
+QXO.US,D,20260206,000000,21.5,23.125,21.49,23.01,8623347,0
+QXO.US,D,20260209,000000,23,23.45,22.82,23.31,5027268,0
+QXO.US,D,20260210,000000,23.425,23.635,23.02,23.21,8822040,0
+QXO.US,D,20260211,000000,24.53,27.14,24.375,27.06,17213448,0
+QXO.US,D,20260212,000000,26.92,27.55,25.795,25.92,9387236,0
+QXO.US,D,20260213,000000,25.78,27.1,25.48,27.07,8224756,0
+QXO.US,D,20260217,000000,27.09,27.51,26.43,26.82,7734920,0
+QXO.US,D,20260218,000000,26.7,27.61,26.55,26.64,6622346,0
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/rbly.us.txt b/daily/us/nyse stocks/2/rbly.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..040f782fbb12ad8d62e52ce5235e4d96c3e6274a
--- /dev/null
+++ b/daily/us/nyse stocks/2/rbly.us.txt	
@@ -0,0 +1,140 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RBLY.US,D,20250731,000000,58.42,58.42,56.4109,56.7412,5742,0
+RBLY.US,D,20250801,000000,54.58,55.45,52.21,52.3637,7509,0
+RBLY.US,D,20250804,000000,52.36,55.1,51.02,54.487,7228,0
+RBLY.US,D,20250805,000000,53.7462,54.21,53.0602,53.1977,7377,0
+RBLY.US,D,20250806,000000,54.51,55.8591,54.42,55.8591,4395,0
+RBLY.US,D,20250807,000000,55.76,55.99,53.7792,54.391,7591,0
+RBLY.US,D,20250808,000000,55.43,55.43,54.0075,54.0075,1559,0
+RBLY.US,D,20250811,000000,55.12,55.12,54.8401,54.8401,1226,0
+RBLY.US,D,20250812,000000,54.68,55.16,54.5462,54.5462,3838,0
+RBLY.US,D,20250813,000000,54,54,52.425,53.641,2345,0
+RBLY.US,D,20250814,000000,53.4538,54.34,52.9925,52.9925,1074,0
+RBLY.US,D,20250815,000000,48.58,49.85,48.565,49.8284,9703,0
+RBLY.US,D,20250818,000000,49.11,50.9069,48,50.9069,4672,0
+RBLY.US,D,20250819,000000,50.54,50.59,49.98,50.0839,4800,0
+RBLY.US,D,20250820,000000,49.8872,50.52,49.61,50.52,2325,0
+RBLY.US,D,20250821,000000,49.84,49.84,49.1318,49.1318,1013,0
+RBLY.US,D,20250822,000000,49.4164,50.82,49.4,50.2621,2807,0
+RBLY.US,D,20250825,000000,52.6813,52.6813,52.397,52.397,1278,0
+RBLY.US,D,20250826,000000,52.49,52.52,52.3518,52.4917,1849,0
+RBLY.US,D,20250827,000000,52.3015,52.3015,51.8095,51.8722,2026,0
+RBLY.US,D,20250828,000000,52.95,53.34,52.95,53.0644,1308,0
+RBLY.US,D,20250829,000000,52.22,52.3296,52.1265,52.3296,788,0
+RBLY.US,D,20250902,000000,50.58,53.77,50.58,53.6848,3222,0
+RBLY.US,D,20250903,000000,53.99,55.265,53.79,55.2,40035,0
+RBLY.US,D,20250904,000000,53.5901,53.5901,51.37,52.0177,13172,0
+RBLY.US,D,20250905,000000,52.1118,52.21,50.59,51.3009,12704,0
+RBLY.US,D,20250908,000000,51.94,51.94,51.16,51.6381,10250,0
+RBLY.US,D,20250909,000000,52.38,52.6715,52.38,52.6715,722,0
+RBLY.US,D,20250910,000000,52.84,53.0232,52.59,53.0232,2765,0
+RBLY.US,D,20250911,000000,53.22,53.69,52.96,53.1888,3106,0
+RBLY.US,D,20250912,000000,53.21,53.4092,53.21,53.2591,1041,0
+RBLY.US,D,20250915,000000,54.6554,55.045,54.36,54.4332,2136,0
+RBLY.US,D,20250916,000000,54.0945,54.1951,54.0945,54.1137,2078,0
+RBLY.US,D,20250917,000000,53.04,54.112,52.21,54.112,1807,0
+RBLY.US,D,20250918,000000,54.18,54.2431,54.18,54.2431,481,0
+RBLY.US,D,20250919,000000,54.8654,54.93,54.3375,54.3375,910,0
+RBLY.US,D,20250922,000000,54.28,55.27,54.28,55.04,590179,0
+RBLY.US,D,20250923,000000,55.23,56.83,53.5412,53.5412,3222,0
+RBLY.US,D,20250924,000000,53.7819,53.7819,53.226,53.226,617,0
+RBLY.US,D,20250925,000000,52.3,53.4115,52.1218,53.0254,2456,0
+RBLY.US,D,20250926,000000,53.4,54.3579,52.955,54.3579,8494,0
+RBLY.US,D,20250929,000000,56.26,56.72,55.39,56.2,10235,0
+RBLY.US,D,20250930,000000,54.44,55.36,53.505,55.239,6179,0
+RBLY.US,D,20251001,000000,55.6,56.27,54,54.0837,113832,0
+RBLY.US,D,20251002,000000,50.89,51.5,50.23,50.6403,21159,0
+RBLY.US,D,20251003,000000,48,48.9237,46.05,47.1329,45672,0
+RBLY.US,D,20251006,000000,46.84,48.1709,46.81,48.1709,18732,0
+RBLY.US,D,20251007,000000,47.38,47.62,47,47.574,14615,0
+RBLY.US,D,20251008,000000,48.89,48.89,47.17,47.985,20324,0
+RBLY.US,D,20251009,000000,48.075,48.5428,47.96,48.3636,6248,0
+RBLY.US,D,20251010,000000,49.025,49.3,48.55,48.5973,7762,0
+RBLY.US,D,20251013,000000,49.14,49.45,48.4032,49.0736,3916,0
+RBLY.US,D,20251014,000000,49.3832,51.67,49.3832,50.5375,9461,0
+RBLY.US,D,20251015,000000,52.69,52.91,51.5,51.9518,14833,0
+RBLY.US,D,20251016,000000,50.74,50.74,49.33,49.7375,5302,0
+RBLY.US,D,20251017,000000,49.3,49.695,49.05,49.3092,4415,0
+RBLY.US,D,20251020,000000,49.71,50.05,48.82,49.85,28226,0
+RBLY.US,D,20251021,000000,49.04,50.26,48.74,49.3733,5661,0
+RBLY.US,D,20251022,000000,49.29,49.3446,47.1,47.7473,12615,0
+RBLY.US,D,20251023,000000,46.93,47.7041,46.92,47.58,8069,0
+RBLY.US,D,20251024,000000,48.265,48.265,47.0015,47.0015,12187,0
+RBLY.US,D,20251027,000000,47.44,47.975,47.2488,47.2488,3937,0
+RBLY.US,D,20251028,000000,48.36,48.85,48.08,48.2,8388,0
+RBLY.US,D,20251029,000000,47.9823,49.07,47.87,48.8896,8170,0
+RBLY.US,D,20251030,000000,46.05,46.05,41.63,41.99,21468,0
+RBLY.US,D,20251031,000000,43.87,43.87,41.8251,42.1108,3836,0
+RBLY.US,D,20251103,000000,41.68,41.68,39.62,40.0864,9846,0
+RBLY.US,D,20251104,000000,38.4845,39.22,38.38,38.8603,5668,0
+RBLY.US,D,20251105,000000,38.615,38.777,38.3,38.3,3526,0
+RBLY.US,D,20251106,000000,37.28,38.18,37.27,37.67,4733,0
+RBLY.US,D,20251107,000000,38.8399,39.4699,37.63,39.4699,6105,0
+RBLY.US,D,20251110,000000,39.62,39.62,39.0544,39.0544,2589,0
+RBLY.US,D,20251111,000000,38.84,38.98,38.632,38.9012,3097,0
+RBLY.US,D,20251112,000000,38.8115,38.995,38.52,38.7925,1678,0
+RBLY.US,D,20251113,000000,37.48,37.65,36.7735,37.3173,3182,0
+RBLY.US,D,20251114,000000,37.4985,38.04,37.4985,37.7406,4722,0
+RBLY.US,D,20251117,000000,37.82,37.951,37.15,37.4647,2861,0
+RBLY.US,D,20251118,000000,37.0987,37.81,37.0987,37.7958,1922,0
+RBLY.US,D,20251119,000000,35.6459,36.365,35.5,36.3311,7166,0
+RBLY.US,D,20251120,000000,35.293,35.293,33.83,33.83,2572,0
+RBLY.US,D,20251121,000000,34.3,34.3,32.76,33.0995,4883,0
+RBLY.US,D,20251124,000000,33.4342,35.29,33.34,33.84,116539,0
+RBLY.US,D,20251125,000000,33.36,33.8791,33.36,33.8791,2426,0
+RBLY.US,D,20251126,000000,34.6799,34.7947,34.4001,34.4252,2505,0
+RBLY.US,D,20251128,000000,34.6148,34.7446,34.43,34.7446,2015,0
+RBLY.US,D,20251201,000000,33.6,34.4199,33.6,34.4199,2337,0
+RBLY.US,D,20251202,000000,34.65,34.759,34.5003,34.5003,1080,0
+RBLY.US,D,20251203,000000,34.0065,34.485,33.87,34.0751,6429,0
+RBLY.US,D,20251204,000000,33.21,34.3642,33.145,34.3216,12203,0
+RBLY.US,D,20251205,000000,34.4,34.58,34,34.5,3019,0
+RBLY.US,D,20251208,000000,34.4999,34.7832,34.16,34.7832,4981,0
+RBLY.US,D,20251209,000000,34.8,35.1107,34.63,35.1107,2983,0
+RBLY.US,D,20251210,000000,34.8835,34.8835,34.1,34.1,5675,0
+RBLY.US,D,20251211,000000,33.538,34.07,33.478,33.6863,4049,0
+RBLY.US,D,20251212,000000,32.7,32.7,31.7829,31.7829,5792,0
+RBLY.US,D,20251215,000000,31.53,31.91,31.1744,31.4526,1769,0
+RBLY.US,D,20251216,000000,31.31,31.9,31.21,31.9,12669,0
+RBLY.US,D,20251217,000000,31.76,31.76,31.1072,31.1072,1555,0
+RBLY.US,D,20251218,000000,30.7,30.91,29.99,30.0845,2203,0
+RBLY.US,D,20251219,000000,29.84,30,29.375,29.452,6602,0
+RBLY.US,D,20251222,000000,29.428,29.82,29.428,29.7,70074,0
+RBLY.US,D,20251223,000000,29.41,29.78,29.4,29.4,2514,0
+RBLY.US,D,20251224,000000,29.4,29.69,29.31,29.6,3730,0
+RBLY.US,D,20251226,000000,29.1,29.3998,29.0301,29.3998,5634,0
+RBLY.US,D,20251229,000000,29.22,29.3,29.1,29.2547,7055,0
+RBLY.US,D,20251230,000000,29.39,29.59,29.2715,29.396,11393,0
+RBLY.US,D,20251231,000000,29.28,29.28,29.15,29.1884,1659,0
+RBLY.US,D,20260102,000000,28.68,28.9148,28.263,28.9148,4271,0
+RBLY.US,D,20260105,000000,28.76,29.15,28.53,28.78,3281,0
+RBLY.US,D,20260106,000000,27.44,27.61,27.13,27.4,8751,0
+RBLY.US,D,20260107,000000,27.45,27.7,27.25,27.58,6946,0
+RBLY.US,D,20260108,000000,26.29,26.373,25.6352,26.373,11300,0
+RBLY.US,D,20260109,000000,26.37,26.37,25.91,26.1582,1288,0
+RBLY.US,D,20260112,000000,26.8053,27.1001,25.98,27.1001,3099,0
+RBLY.US,D,20260113,000000,28.25,29.2276,28.25,29.2276,1103,0
+RBLY.US,D,20260114,000000,29.73,29.73,28.5747,28.5747,4708,0
+RBLY.US,D,20260115,000000,28.69,29.8445,28.69,29.02,7115,0
+RBLY.US,D,20260116,000000,29.24,30.44,29.23,29.6656,4673,0
+RBLY.US,D,20260120,000000,28.72,28.72,27.05,27.11,8180,0
+RBLY.US,D,20260121,000000,26.2,27.24,25.97,25.9774,4160,0
+RBLY.US,D,20260122,000000,25.48,25.62,25.4311,25.4311,1727,0
+RBLY.US,D,20260123,000000,25.224,25.36,25.14,25.2893,5775,0
+RBLY.US,D,20260126,000000,24.43,25.325,24.43,25.2859,2588,0
+RBLY.US,D,20260127,000000,24.96,25.2199,24.8195,24.8195,1151,0
+RBLY.US,D,20260128,000000,25.4001,25.921,25.35,25.7097,2343,0
+RBLY.US,D,20260129,000000,25.5,25.6422,24.86,25.6422,1853,0
+RBLY.US,D,20260130,000000,25.42,25.4201,22.22,22.5803,8831,0
+RBLY.US,D,20260202,000000,23.2765,23.35,23.0364,23.0364,2314,0
+RBLY.US,D,20260203,000000,22.1452,22.3791,22.04,22.3791,1443,0
+RBLY.US,D,20260204,000000,21.69,22.08,21.69,21.8197,6991,0
+RBLY.US,D,20260205,000000,21.73,21.73,20.7492,20.7492,6754,0
+RBLY.US,D,20260206,000000,22.91,23.29,21.13,22.8904,21491,0
+RBLY.US,D,20260209,000000,23.52,24.74,23.46,24.6009,6373,0
+RBLY.US,D,20260210,000000,24.28,24.35,24.151,24.151,3428,0
+RBLY.US,D,20260211,000000,24.28,24.28,23.25,23.4904,6871,0
+RBLY.US,D,20260212,000000,22.78,22.78,21.38,21.81,6757,0
+RBLY.US,D,20260213,000000,21.81,21.95,21.745,21.83,3590,0
+RBLY.US,D,20260217,000000,22.12,22.1999,21.84,21.8487,3827,0
+RBLY.US,D,20260218,000000,22.54,22.55,21.94,22.0331,5994,0
diff --git a/daily/us/nyse stocks/2/rcly.us.txt b/daily/us/nyse stocks/2/rcly.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b1fc521062d0a27197721f90933d7e8faa30934e
--- /dev/null
+++ b/daily/us/nyse stocks/2/rcly.us.txt	
@@ -0,0 +1,4 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RCLY.US,D,20260212,000000,100.01,100.01,100.0048,100.0048,1002,0
+RCLY.US,D,20260213,000000,100,100.03,100,100.02,2203,0
+RCLY.US,D,20260218,000000,100,100.03,99.95,99.95,943,0
diff --git a/daily/us/nyse stocks/2/relx.us.txt b/daily/us/nyse stocks/2/relx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bd943cd07e0579991f1c12ed904d595e0904fd51
--- /dev/null
+++ b/daily/us/nyse stocks/2/relx.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RELX.US,D,20050225,000000,7.55847,7.74298,7.55847,7.74298,116326.20510512,0
+RELX.US,D,20050228,000000,7.53115,7.53115,7.45544,7.49508,217346.96625868,0
+RELX.US,D,20050301,000000,7.55847,7.65812,7.55847,7.6472,92392.263027911,0
+RELX.US,D,20050302,000000,7.44649,7.57496,7.44649,7.5386,137399.74922676,0
+RELX.US,D,20050303,000000,7.56751,7.6614,7.56751,7.64322,78029.884834396,0
+RELX.US,D,20050304,000000,7.75738,7.8622,7.75371,7.82822,106752.62827424,0
+RELX.US,D,20050307,000000,7.77894,7.80627,7.75162,7.77537,100530.60851304,0
+RELX.US,D,20050308,000000,7.77189,7.83885,7.75738,7.80627,159414.34615926,0
+RELX.US,D,20050309,000000,7.66349,7.66508,7.59106,7.61471,87135.451443838,0
+RELX.US,D,20050310,000000,7.61997,7.65624,7.59821,7.65276,87599.435770902,0
+RELX.US,D,20050311,000000,7.57298,7.60547,7.50412,7.52757,151752.06268433,0
+RELX.US,D,20050314,000000,7.48644,7.5695,7.48256,7.56562,101970.87222677,0
+RELX.US,D,20050315,000000,7.56562,7.57089,7.49895,7.54396,136919.66132219,0
+RELX.US,D,20050316,000000,7.57089,7.61997,7.55847,7.59662,141698.39794887,0
+RELX.US,D,20050317,000000,7.54019,7.61471,7.5224,7.56562,194840.20373847,0
+RELX.US,D,20050318,000000,7.5224,7.53115,7.46438,7.5224,141698.39794887,0
+RELX.US,D,20050321,000000,7.45166,7.48644,7.4301,7.46796,155103.61975402,0
+RELX.US,D,20050322,000000,7.46984,7.51316,7.3996,7.3996,103410.1294669,0
+RELX.US,D,20050323,000000,7.40665,7.477,7.3685,7.45166,106268.51447528,0
+RELX.US,D,20050324,000000,7.54396,7.63259,7.54396,7.57298,144093.80510378,0
+RELX.US,D,20050328,000000,7.55847,7.58748,7.52409,7.53313,81857.503914279,0
+RELX.US,D,20050329,000000,7.54973,7.59454,7.52946,7.53115,173303.68176336,0
+RELX.US,D,20050330,000000,7.63259,7.74298,7.63259,7.74298,147454.42043582,0
+RELX.US,D,20050331,000000,7.68714,7.68714,7.61808,7.63617,88087.575464235,0
+RELX.US,D,20050401,000000,7.54973,7.5695,7.46607,7.48962,80902.360473099,0
+RELX.US,D,20050404,000000,7.37019,7.45166,7.34883,7.42821,99574.458598263,0
+RELX.US,D,20050405,000000,7.40317,7.43914,7.38122,7.42821,95266.751613803,0
+RELX.US,D,20050406,000000,7.38678,7.41917,7.35062,7.39175,111537.40374249,0
+RELX.US,D,20050407,000000,7.37396,7.40486,7.35568,7.39006,82817.679723433,0
+RELX.US,D,20050408,000000,7.33213,7.40486,7.32886,7.37784,74678.327764711,0
+RELX.US,D,20050411,000000,7.45166,7.49349,7.45166,7.46796,23940.987392372,0
+RELX.US,D,20050412,000000,7.39751,7.46984,7.34157,7.46984,80902.360473099,0
+RELX.US,D,20050413,000000,7.44043,7.55847,7.44043,7.51674,111537.40374249,0
+RELX.US,D,20050414,000000,7.48822,7.48822,7.4301,7.47879,260428.06199766,0
+RELX.US,D,20050415,000000,7.40665,7.43566,7.39393,7.41381,183356.34002523,0
+RELX.US,D,20050418,000000,7.3832,7.47879,7.37218,7.47362,216865.87188051,0
+RELX.US,D,20050419,000000,7.37019,7.40317,7.36303,7.40317,180001.76353476,0
+RELX.US,D,20050420,000000,7.35757,7.48038,7.35568,7.40317,179521.67563018,0
+RELX.US,D,20050421,000000,7.49895,7.54794,7.46279,7.54019,69414.470865476,0
+RELX.US,D,20050422,000000,7.51167,7.51167,7.43388,7.45166,57925.574784259,0
+RELX.US,D,20050425,000000,7.46607,7.51008,7.46607,7.51008,58404.656215241,0
+RELX.US,D,20050426,000000,7.47163,7.47163,7.38122,7.41023,132126.83406518,0
+RELX.US,D,20050427,000000,7.22413,7.25633,7.17336,7.24569,130207.48892047,0
+RELX.US,D,20050428,000000,7.2294,7.23685,7.18429,7.18638,149838.75638119,0
+RELX.US,D,20050429,000000,7.22761,7.26557,7.18429,7.24381,134040.14036832,0
+RELX.US,D,20050502,000000,7.25086,7.31435,7.21847,7.26557,151283.0459893,0
+RELX.US,D,20050503,000000,7.11921,7.17883,7.10083,7.15498,87599.435770902,0
+RELX.US,D,20050504,000000,7.15707,7.28375,7.15707,7.28375,81374.39658892,0
+RELX.US,D,20050505,000000,7.31981,7.3526,7.31435,7.32886,51692.48381352,0
+RELX.US,D,20050506,000000,7.35757,7.48644,7.35757,7.40665,268089.33899899,0
+RELX.US,D,20050509,000000,7.38867,7.40864,7.34883,7.40864,93352.438837064,0
+RELX.US,D,20050510,000000,7.40665,7.40864,7.37396,7.38122,50264.297782925,0
+RELX.US,D,20050511,000000,7.35449,7.37595,7.29637,7.37396,118252.59556499,0
+RELX.US,D,20050512,000000,7.3381,7.37595,7.31256,7.33998,57925.574784259,0
+RELX.US,D,20050513,000000,7.26944,7.32528,7.2602,7.307,167553.69811798,0
+RELX.US,D,20050516,000000,7.26169,7.31435,7.23874,7.29637,246550.80407669,0
+RELX.US,D,20050517,000000,7.23308,7.30879,7.23308,7.30879,225966.40612198,0
+RELX.US,D,20050518,000000,7.23308,7.31256,7.21132,7.31256,204892.86200034,0
+RELX.US,D,20050519,000000,7.23874,7.29279,7.23685,7.29279,481116.52059008,0
+RELX.US,D,20050520,000000,7.20963,7.24768,7.18936,7.24381,253721.92843751,0
+RELX.US,D,20050523,000000,7.20585,7.2602,7.20208,7.25454,200591.19385744,0
+RELX.US,D,20050524,000000,7.20963,7.24768,7.16422,7.21847,227398.61804695,0
+RELX.US,D,20050525,000000,7.21509,7.27451,7.21509,7.24768,329375.52911529,0
+RELX.US,D,20050526,000000,7.28742,7.29279,7.23874,7.27838,155103.61975402,0
+RELX.US,D,20050527,000000,7.23874,7.26169,7.19313,7.23874,187659.01464171,0
+RELX.US,D,20050531,000000,7.12269,7.13362,7.06298,7.07579,356172.88856885,0
+RELX.US,D,20050601,000000,7.03973,7.11733,7.03973,7.09537,193405.97886631,0
+RELX.US,D,20050602,000000,7.08096,7.18936,7.08096,7.18817,103886.1914771,0
+RELX.US,D,20050603,000000,7.18638,7.22205,7.16949,7.18429,106268.51447528,0
+RELX.US,D,20050606,000000,7.12637,7.21638,7.12637,7.19115,130207.48892047,0
+RELX.US,D,20050607,000000,7.1989,7.30521,7.1989,7.26169,114898.01907453,0
+RELX.US,D,20050608,000000,7.25633,7.2909,7.20019,7.20585,160366.47017966,0
+RELX.US,D,20050609,000000,7.16074,7.17525,7.12458,7.14435,163709.97546059,0
+RELX.US,D,20050610,000000,7.23496,7.27997,7.20208,7.23119,212078.07699147,0
+RELX.US,D,20050613,000000,7.18042,7.26169,7.14972,7.22761,289152.81838469,0
+RELX.US,D,20050614,000000,7.21638,7.26388,7.20019,7.25454,93837.559109613,0
+RELX.US,D,20050615,000000,7.26169,7.2764,7.1823,7.23119,148410.57035059,0
+RELX.US,D,20050616,000000,7.26557,7.29965,7.24023,7.2764,89048.757746982,0
+RELX.US,D,20050617,000000,7.36303,7.40665,7.30372,7.36701,153666.37546107,0
+RELX.US,D,20050620,000000,7.20585,7.24569,7.16949,7.23119,132612.96081132,0
+RELX.US,D,20050621,000000,7.2294,7.28742,7.2294,7.24768,84250.898122001,0
+RELX.US,D,20050622,000000,7.29637,7.34346,7.27997,7.30153,66065.933216574,0
+RELX.US,D,20050623,000000,7.24381,7.33998,7.21132,7.21311,219736.33457202,0
+RELX.US,D,20050624,000000,7.16949,7.1823,7.1515,7.15906,88087.575464235,0
+RELX.US,D,20050627,000000,7.12637,7.14077,7.09735,7.14077,78987.041222766,0
+RELX.US,D,20050628,000000,7.05771,7.11166,7.05205,7.11166,110103.17887033,0
+RELX.US,D,20050629,000000,7.09537,7.15906,7.05771,7.12835,139313.05552991,0
+RELX.US,D,20050630,000000,7.10818,7.15498,7.09,7.10471,289152.81838469,0
+RELX.US,D,20050701,000000,7.1062,7.12835,7.07579,7.10083,68936.395908089,0
+RELX.US,D,20050705,000000,7.01608,7.06099,6.99055,7.01449,108667.94752457,0
+RELX.US,D,20050706,000000,6.97266,7.03029,6.95269,6.97435,86171.249740307,0
+RELX.US,D,20050707,000000,6.83873,6.94335,6.82621,6.9056,107709.78466261,0
+RELX.US,D,20050708,000000,6.94335,7.00138,6.92408,7.00138,105789.4330443,0
+RELX.US,D,20050711,000000,7.00893,7.05582,7.00336,7.04132,147927.46302523,0
+RELX.US,D,20050712,000000,7.06874,7.1373,7.05394,7.08096,58876.692331061,0
+RELX.US,D,20050713,000000,6.99939,6.99939,6.9056,6.93669,331767.91684941,0
+RELX.US,D,20050714,000000,6.99422,7.00505,6.95269,6.95994,92392.263027911,0
+RELX.US,D,20050715,000000,6.94514,6.94514,6.90401,6.92567,59833.848719431,0
+RELX.US,D,20050718,000000,6.91295,6.92567,6.80962,6.80962,153666.37546107,0
+RELX.US,D,20050719,000000,6.77365,6.77365,6.70132,6.76481,242239.07119785,0
+RELX.US,D,20050720,000000,6.77186,6.7973,6.69585,6.79541,102443.91481618,0
+RELX.US,D,20050721,000000,6.84241,6.88046,6.79352,6.83495,165161.31038386,0
+RELX.US,D,20050722,000000,6.8116,6.85651,6.78826,6.80962,124468.57648463,0
+RELX.US,D,20050725,000000,6.88761,6.96362,6.88582,6.88582,138830.95467814,0
+RELX.US,D,20050726,000000,6.77911,6.84241,6.77911,6.83307,118252.59556499,0
+RELX.US,D,20050727,000000,6.90937,6.98906,6.89665,6.95269,89520.793862803,0
+RELX.US,D,20050728,000000,6.83307,6.84052,6.77186,6.79183,132126.83406518,0
+RELX.US,D,20050729,000000,6.78826,6.83307,6.76481,6.77027,129727.40101589,0
+RELX.US,D,20050801,000000,6.90013,6.93669,6.88205,6.9198,117769.48823963,0
+RELX.US,D,20050802,000000,6.92199,6.97067,6.92199,6.95994,62710.350252512,0
+RELX.US,D,20050803,000000,6.88582,6.88582,6.84419,6.85512,75152.376827721,0
+RELX.US,D,20050804,000000,6.84419,6.88364,6.82621,6.84052,137399.74922676,0
+RELX.US,D,20050805,000000,6.81349,6.83495,6.76282,6.78468,155103.61975402,0
+RELX.US,D,20050808,000000,6.96193,6.96362,6.88761,6.8894,323627.5584171,0
+RELX.US,D,20050809,000000,6.93858,6.93858,6.8894,6.90222,320747.03098964,0
+RELX.US,D,20050810,000000,6.99055,6.99055,6.88364,6.89298,300638.69504512,0
+RELX.US,D,20050811,000000,7.02164,7.03228,6.94514,6.97962,467232.21735395,0
+RELX.US,D,20050812,000000,6.97634,6.99233,6.951,6.9816,294898.77613569,0
+RELX.US,D,20050815,000000,6.95816,6.99055,6.93292,6.97833,72294.998292935,0
+RELX.US,D,20050816,000000,6.97962,6.98727,6.92567,6.95448,41644.857919627,0
+RELX.US,D,20050817,000000,6.92199,6.96362,6.88205,6.88205,63188.425209899,0
+RELX.US,D,20050818,000000,6.85155,6.87321,6.83307,6.84419,37820.258260527,0
+RELX.US,D,20050819,000000,6.87112,6.88046,6.82979,6.86943,81374.39658892,0
+RELX.US,D,20050822,000000,6.90401,6.91831,6.84797,6.8894,21539.541395895,0
+RELX.US,D,20050823,000000,6.96193,7.00336,6.94007,6.95269,35907.958430977,0
+RELX.US,D,20050824,000000,6.92567,6.95816,6.90013,6.90013,22979.805109624,0
+RELX.US,D,20050825,000000,6.91831,6.93073,6.88582,6.89298,77073.734919621,0
+RELX.US,D,20050826,000000,6.91831,6.95448,6.87708,6.88364,60792.011581395,0
+RELX.US,D,20050829,000000,6.85651,6.91484,6.83495,6.91484,86648.3182241,0
+RELX.US,D,20050830,000000,6.85512,6.85512,6.77911,6.82979,56959.360133539,0
+RELX.US,D,20050831,000000,6.81727,6.89467,6.80813,6.87321,89520.793862803,0
+RELX.US,D,20050901,000000,6.94186,7.06486,6.94186,7.05394,82817.679723433,0
+RELX.US,D,20050902,000000,7.06298,7.11375,7.04529,7.06298,69414.470865476,0
+RELX.US,D,20050906,000000,7.20019,7.20585,7.16243,7.20019,93837.559109613,0
+RELX.US,D,20050907,000000,7.18936,7.24768,7.18936,7.24023,85690.155362136,0
+RELX.US,D,20050908,000000,7.22026,7.23308,7.18429,7.20396,47870.903575204,0
+RELX.US,D,20050909,000000,7.22026,7.29448,7.22026,7.24768,41161.750594267,0
+RELX.US,D,20050912,000000,7.22761,7.22761,7.1679,7.17714,67018.057236972,0
+RELX.US,D,20050913,000000,7.15498,7.15498,7.10977,7.14435,26800.378874346,0
+RELX.US,D,20050914,000000,7.16422,7.16571,7.09934,7.1062,101485.75195422,0
+RELX.US,D,20050915,000000,7.07033,7.07033,7.00505,7.00505,29683.925722589,0
+RELX.US,D,20050916,000000,7.03973,7.04857,6.99055,7.02701,108187.85961999,0
+RELX.US,D,20050919,000000,6.97067,6.97266,6.91831,6.93858,66533.943438017,0
+RELX.US,D,20050920,000000,6.95448,7.00893,6.95448,6.96551,103410.1294669,0
+RELX.US,D,20050921,000000,6.97266,6.98339,6.89298,6.89665,38310.410901048,0
+RELX.US,D,20050922,000000,6.87897,6.87897,6.78826,6.84797,65581.81941762,0
+RELX.US,D,20050923,000000,6.83307,6.85512,6.81349,6.84419,62710.350252512,0
+RELX.US,D,20050926,000000,6.78468,6.84976,6.76858,6.84052,57441.460985304,0
+RELX.US,D,20050927,000000,6.77365,6.78994,6.75199,6.78994,75627.432364325,0
+RELX.US,D,20050928,000000,6.77027,6.78259,6.73927,6.76282,60316.956044791,0
+RELX.US,D,20050929,000000,6.7666,6.82243,6.75,6.80058,105318.40340207,0
+RELX.US,D,20050930,000000,6.82243,6.84976,6.76858,6.76858,37820.258260527,0
+RELX.US,D,20051003,000000,6.82979,6.85512,6.8116,6.82462,42127.965244987,0
+RELX.US,D,20051004,000000,6.83307,6.87897,6.80445,6.82621,37341.176829544,0
+RELX.US,D,20051005,000000,6.84797,6.86615,6.80634,6.81538,66533.943438017,0
+RELX.US,D,20051006,000000,6.82979,6.87708,6.80445,6.80634,70371.627253846,0
+RELX.US,D,20051007,000000,6.78637,6.78637,6.72318,6.76282,72294.998292935,0
+RELX.US,D,20051010,000000,6.74464,6.74663,6.6582,6.69585,50741.366266718,0
+RELX.US,D,20051011,000000,6.70688,6.71235,6.62541,6.64707,48353.004426969,0
+RELX.US,D,20051012,000000,6.66704,6.66883,6.5965,6.62541,105789.4330443,0
+RELX.US,D,20051013,000000,6.60206,6.61965,6.55685,6.61667,61753.193864142,0
+RELX.US,D,20051014,000000,6.60902,6.69198,6.59093,6.68711,145057.00033372,0
+RELX.US,D,20051017,000000,6.6418,6.6418,6.58736,6.61279,23940.987392372,0
+RELX.US,D,20051018,000000,6.50787,6.53509,6.49177,6.51135,70849.702211233,0
+RELX.US,D,20051019,000000,6.48979,6.61667,6.4881,6.61667,110584.2732485,0
+RELX.US,D,20051020,000000,6.57672,6.6108,6.5494,6.57464,39739.603405238,0
+RELX.US,D,20051021,000000,6.60902,6.6108,6.57871,6.57871,62234.288242313,0
+RELX.US,D,20051024,000000,6.61816,6.69407,6.61816,6.68532,39739.603405238,0
+RELX.US,D,20051025,000000,6.69973,6.74305,6.69407,6.71761,30160.994206382,0
+RELX.US,D,20051026,000000,6.67062,6.68333,6.60554,6.60723,67018.057236972,0
+RELX.US,D,20051027,000000,6.64538,6.64538,6.58736,6.60405,177614.4081686,0
+RELX.US,D,20051028,000000,6.65253,6.68532,6.63803,6.68333,46433.659282258,0
+RELX.US,D,20051031,000000,6.6418,6.70132,6.62541,6.69019,38310.410901048,0
+RELX.US,D,20051101,000000,6.76858,6.79352,6.76103,6.77911,48824.034069195,0
+RELX.US,D,20051102,000000,6.7973,6.92199,6.7973,6.90937,85214.093351937,0
+RELX.US,D,20051103,000000,6.94514,6.99939,6.9198,6.94514,79943.191137541,0
+RELX.US,D,20051104,000000,6.93481,6.93481,6.81538,6.82621,36859.075977779,0
+RELX.US,D,20051107,000000,6.9672,7.00893,6.94514,6.99055,90954.012261371,0
+RELX.US,D,20051108,000000,6.96889,6.99591,6.94514,6.96889,36391.065756337,0
+RELX.US,D,20051109,000000,6.89467,6.93669,6.87519,6.91653,23940.987392372,0
+RELX.US,D,20051110,000000,6.92567,6.92567,6.84976,6.90748,51218.434750511,0
+RELX.US,D,20051111,000000,6.93292,7.00893,6.93292,7.00893,33032.46337149,0
+RELX.US,D,20051114,000000,6.98727,7.02304,6.97266,7.00893,37341.176829544,0
+RELX.US,D,20051115,000000,7.01052,7.02701,6.96193,6.97435,81857.503914279,0
+RELX.US,D,20051116,000000,6.95269,6.9978,6.94931,6.97833,68936.395908089,0
+RELX.US,D,20051117,000000,6.54582,6.64538,6.53132,6.64339,451437.62723546,0
+RELX.US,D,20051118,000000,6.62909,6.66168,6.60405,6.63992,520382.07493231,0
+RELX.US,D,20051121,000000,6.53857,6.5494,6.45183,6.51343,252761.75262835,0
+RELX.US,D,20051122,000000,6.43912,6.54046,6.43196,6.48979,134519.2217993,0
+RELX.US,D,20051123,000000,6.48979,6.50459,6.44458,6.47707,302555.02076905,0
+RELX.US,D,20051125,000000,6.49505,6.50966,6.47002,6.47002,56481.285176151,0
+RELX.US,D,20051128,000000,6.47707,6.53509,6.46813,6.49177,376289.27630212,0
+RELX.US,D,20051129,000000,6.52218,6.56599,6.49873,6.52049,117769.48823963,0
+RELX.US,D,20051130,000000,6.62909,6.63445,6.50966,6.53321,245113.55978375,0
+RELX.US,D,20051201,000000,6.57672,6.66883,6.56023,6.66336,125436.80408254,0
+RELX.US,D,20051202,000000,6.58537,6.60007,6.5494,6.59838,344204.91105665,0
+RELX.US,D,20051205,000000,6.64339,6.67062,6.58736,6.63236,397341.68447828,0
+RELX.US,D,20051206,000000,6.61478,6.64707,6.60723,6.6108,360490.66028925,0
+RELX.US,D,20051207,000000,6.58199,6.58199,6.52963,6.52963,79465.116180153,0
+RELX.US,D,20051208,000000,6.61816,6.6418,6.60405,6.62541,389212.3972555,0
+RELX.US,D,20051209,000000,6.64538,6.69198,6.64538,6.66336,96213.843266228,0
+RELX.US,D,20051212,000000,6.79541,6.8116,6.77027,6.78637,87135.451443838,0
+RELX.US,D,20051213,000000,6.73927,6.76282,6.71563,6.74305,107239.76149398,0
+RELX.US,D,20051214,000000,6.72516,6.72834,6.67777,6.69585,110584.2732485,0
+RELX.US,D,20051215,000000,6.74305,6.74305,6.68333,6.69198,57441.460985304,0
+RELX.US,D,20051216,000000,6.73927,6.78468,6.73927,6.74106,84735.011920955,0
+RELX.US,D,20051219,000000,6.76282,6.80058,6.7357,6.73927,46433.659282258,0
+RELX.US,D,20051220,000000,6.7357,6.74663,6.70877,6.73003,40214.658941842,0
+RELX.US,D,20051221,000000,6.80813,6.80962,6.77365,6.79183,123981.44326489,0
+RELX.US,D,20051222,000000,6.8894,6.91106,6.83495,6.84419,122071.15638253,0
+RELX.US,D,20051223,000000,6.84976,6.86228,6.83704,6.84588,72294.998292935,0
+RELX.US,D,20051227,000000,6.82621,6.86943,6.80813,6.81538,73716.139008369,0
+RELX.US,D,20051228,000000,6.87519,6.89298,6.82621,6.82621,372923.62860211,0
+RELX.US,D,20051229,000000,6.88364,6.93292,6.88364,6.91295,261384.21191243,0
+RELX.US,D,20051230,000000,6.91106,6.91295,6.85512,6.88205,44998.427936501,0
+RELX.US,D,20060103,000000,6.97962,7.11166,6.97962,7.09189,99100.409535254,0
+RELX.US,D,20060104,000000,7.07937,7.17525,7.07748,7.16571,138341.80851121,0
+RELX.US,D,20060105,000000,7.14077,7.15339,7.10977,7.13183,86648.3182241,0
+RELX.US,D,20060106,000000,7.17883,7.24569,7.17883,7.24381,120639.95093115,0
+RELX.US,D,20060109,000000,7.17883,7.21132,7.15707,7.18638,146498.27052104,0
+RELX.US,D,20060110,000000,7.06675,7.06675,7.00336,7.03029,164682.22895287,0
+RELX.US,D,20060111,000000,7.05771,7.13183,7.05771,7.13183,75627.432364325,0
+RELX.US,D,20060112,000000,7.04648,7.15498,7.02304,7.03575,117769.48823963,0
+RELX.US,D,20060113,000000,6.95816,7.00138,6.92408,6.98906,94306.57580465,0
+RELX.US,D,20060117,000000,6.92567,7.00138,6.9198,6.99055,132612.96081132,0
+RELX.US,D,20060118,000000,6.87321,6.88364,6.82462,6.86943,101004.65757605,0
+RELX.US,D,20060119,000000,6.82979,6.84797,6.80058,6.828,113930.79795021,0
+RELX.US,D,20060120,000000,6.85651,6.91653,6.83307,6.83495,134040.14036832,0
+RELX.US,D,20060123,000000,6.87321,6.88761,6.85155,6.88761,67502.171035926,0
+RELX.US,D,20060124,000000,6.91106,6.93292,6.89119,6.9198,85214.093351937,0
+RELX.US,D,20060125,000000,6.92567,7.01777,6.9056,6.97067,233144.57579795,0
+RELX.US,D,20060126,000000,6.99233,7.00893,6.9672,6.9816,75627.432364325,0
+RELX.US,D,20060127,000000,6.97266,6.97266,6.87321,6.87321,83295.75468082,0
+RELX.US,D,20060130,000000,6.86615,6.89119,6.84052,6.86943,80416.233726955,0
+RELX.US,D,20060131,000000,6.88364,6.99055,6.88364,6.99055,423194.9717002,0
+RELX.US,D,20060201,000000,6.91653,7.00336,6.91106,6.98528,461973.39282269,0
+RELX.US,D,20060202,000000,7.05771,7.07401,7.03973,7.04857,147454.42043582,0
+RELX.US,D,20060203,000000,6.92567,6.98528,6.89665,6.9672,167553.69811798,0
+RELX.US,D,20060206,000000,7.00138,7.00138,6.89298,6.91831,91433.093692353,0
+RELX.US,D,20060207,000000,6.88205,6.89665,6.83307,6.85512,81374.39658892,0
+RELX.US,D,20060208,000000,6.88582,6.8894,6.82243,6.86804,72759.989093594,0
+RELX.US,D,20060209,000000,6.95269,6.99422,6.94007,6.94514,150319.85075936,0
+RELX.US,D,20060210,000000,7.06675,7.06675,6.97266,7.01449,113930.79795021,0
+RELX.US,D,20060213,000000,6.96889,7.01608,6.96362,6.98727,32560.42725567,0
+RELX.US,D,20060214,000000,7.00336,7.07401,6.99233,7.0593,51218.434750511,0
+RELX.US,D,20060215,000000,7.09,7.10471,7.06298,7.09537,61753.193864142,0
+RELX.US,D,20060216,000000,6.69973,6.73401,6.67588,6.72516,164682.22895287,0
+RELX.US,D,20060217,000000,6.67777,6.71235,6.66168,6.70311,588366.34682,0
+RELX.US,D,20060221,000000,6.6274,6.62909,6.56411,6.58736,128297.2020381,0
+RELX.US,D,20060222,000000,6.63614,6.67449,6.62541,6.67449,49311.167288933,0
+RELX.US,D,20060223,000000,6.67449,6.68125,6.65075,6.65075,53613.841905421,0
+RELX.US,D,20060224,000000,6.65999,6.70311,6.65999,6.66704,68463.353318674,0
+RELX.US,D,20060227,000000,6.62541,6.64538,6.60007,6.6274,193878.01498213,0
+RELX.US,D,20060228,000000,6.61667,6.64538,6.60007,6.61478,99100.409535254,0
+RELX.US,D,20060301,000000,6.63445,6.63614,6.58537,6.62541,65581.81941762,0
+RELX.US,D,20060302,000000,6.58736,6.65999,6.58537,6.64707,93352.438837064,0
+RELX.US,D,20060303,000000,6.64896,6.68333,6.6418,6.68125,466760.18123813,0
+RELX.US,D,20060306,000000,6.68125,6.68125,6.64339,6.64896,415057.63268867,0
+RELX.US,D,20060307,000000,6.61279,6.69198,6.61279,6.67449,379632.78158305,0
+RELX.US,D,20060308,000000,6.64896,6.67241,6.61667,6.65075,464842.84904061,0
+RELX.US,D,20060309,000000,6.64538,6.67777,6.63614,6.67241,1523332.005378,0
+RELX.US,D,20060310,000000,6.61279,6.69973,6.60554,6.69784,606073.23676804,0
+RELX.US,D,20060313,000000,6.67241,6.75547,6.67241,6.74851,200105.0671113,0
+RELX.US,D,20060314,000000,6.78637,6.89864,6.78637,6.8894,139786.09811932,0
+RELX.US,D,20060315,000000,6.88205,6.90222,6.86228,6.8894,114418.93764354,0
+RELX.US,D,20060316,000000,6.94186,7.01608,6.93481,6.97435,158936.27120187,0
+RELX.US,D,20060317,000000,7.09735,7.12835,7.0593,7.08474,176167.09913971,0
+RELX.US,D,20060320,000000,7.03794,7.04529,7.00505,7.00893,80416.233726955,0
+RELX.US,D,20060321,000000,7.01608,7.01608,6.97266,6.99055,156059.76966879,0
+RELX.US,D,20060322,000000,7.14614,7.20963,7.14077,7.1823,217346.96625868,0
+RELX.US,D,20060323,000000,7.24768,7.26169,7.22026,7.23496,172819.56796441,0
+RELX.US,D,20060324,000000,7.19115,7.25841,7.16074,7.2294,394476.25415474,0
+RELX.US,D,20060327,000000,7.23685,7.23685,7.1679,7.17714,185749.73423295,0
+RELX.US,D,20060328,000000,7.18042,7.19502,7.13183,7.13183,269525.57681834,0
+RELX.US,D,20060329,000000,7.11166,7.14813,7.07579,7.11733,337984.90424264,0
+RELX.US,D,20060330,000000,7.14813,7.16243,7.10977,7.13362,179045.61361998,0
+RELX.US,D,20060331,000000,7.04648,7.08096,7.02164,7.03416,259465.87324132,0
+RELX.US,D,20060403,000000,6.97266,7.03029,6.94931,6.99055,400219.19248495,0
+RELX.US,D,20060404,000000,7.06099,7.1207,7.06099,7.09735,262347.40714237,0
+RELX.US,D,20060405,000000,7.09189,7.1373,7.08474,7.12984,120639.95093115,0
+RELX.US,D,20060406,000000,7.06874,7.09934,7.0593,7.09735,212559.17136964,0
+RELX.US,D,20060407,000000,7.09934,7.10977,7.04529,7.05394,67018.057236972,0
+RELX.US,D,20060410,000000,7.09934,7.12458,7.08662,7.10977,72759.989093594,0
+RELX.US,D,20060411,000000,7.08096,7.08096,7.00893,7.01777,125898.77546241,0
+RELX.US,D,20060412,000000,7.01449,7.03416,6.97833,7.01608,71808.871546792,0
+RELX.US,D,20060413,000000,7.01231,7.03973,7.00138,7.0288,64147.594545458,0
+RELX.US,D,20060417,000000,7.0288,7.09735,7.0288,7.07202,103410.1294669,0
+RELX.US,D,20060418,000000,7.06874,7.1515,7.02701,7.13362,118252.59556499,0
+RELX.US,D,20060419,000000,6.95816,7.05582,6.95816,7.05582,76114.565584063,0
+RELX.US,D,20060420,000000,7.10818,7.1679,7.10818,7.15339,33991.632707049,0
+RELX.US,D,20060421,000000,7.2602,7.2602,7.17883,7.19502,180968.98465907,0
+RELX.US,D,20060424,000000,7.19115,7.21311,7.13899,7.21132,59833.848719431,0
+RELX.US,D,20060425,000000,7.25841,7.25841,7.19502,7.23308,132612.96081132,0
+RELX.US,D,20060426,000000,7.23874,7.2602,7.19502,7.20396,142180.49880064,0
+RELX.US,D,20060427,000000,7.21509,7.3381,7.19115,7.33055,288193.64904913,0
+RELX.US,D,20060428,000000,7.2602,7.32349,7.25454,7.30153,83777.855532586,0
+RELX.US,D,20060501,000000,7.29835,7.33998,7.26735,7.27252,81374.39658892,0
+RELX.US,D,20060502,000000,7.29965,7.33591,7.28176,7.33213,117769.48823963,0
+RELX.US,D,20060503,000000,7.29965,7.29965,7.24569,7.2764,82336.585345262,0
+RELX.US,D,20060504,000000,7.27451,7.34684,7.27451,7.3215,118252.59556499,0
+RELX.US,D,20060505,000000,7.477,7.51495,7.47163,7.5079,113930.79795021,0
+RELX.US,D,20060508,000000,7.4301,7.4301,7.39751,7.40129,52173.578191691,0
+RELX.US,D,20060509,000000,7.46279,7.46279,7.40317,7.43566,89993.836452218,0
+RELX.US,D,20060510,000000,7.3996,7.41738,7.37595,7.39393,79465.116180153,0
+RELX.US,D,20060511,000000,7.42821,7.43914,7.3832,7.40129,178566.532189,0
+RELX.US,D,20060512,000000,7.35449,7.38867,7.27838,7.29637,141698.39794887,0
+RELX.US,D,20060515,000000,7.28931,7.31047,7.21638,7.24907,75627.432364325,0
+RELX.US,D,20060516,000000,7.41381,7.41381,7.33998,7.37595,122071.15638253,0
+RELX.US,D,20060517,000000,7.24907,7.27451,7.08474,7.12458,181918.08925869,0
+RELX.US,D,20060518,000000,7.14256,7.20019,7.13362,7.14614,894760.05787847,0
+RELX.US,D,20060519,000000,7.07202,7.07202,7.00336,7.05394,108667.94752457,0
+RELX.US,D,20060522,000000,6.98906,7.03228,6.96362,7.02164,52173.578191691,0
+RELX.US,D,20060523,000000,7.08474,7.17525,7.08474,7.12984,217346.96625868,0
+RELX.US,D,20060524,000000,7.05394,7.05582,6.93669,7.00694,100530.60851304,0
+RELX.US,D,20060525,000000,7.07579,7.10977,7.06298,7.10292,71808.871546792,0
+RELX.US,D,20060526,000000,7.17883,7.25454,7.17883,7.25086,152712.23849348,0
+RELX.US,D,20060530,000000,7.27838,7.29965,7.21847,7.21847,144093.80510378,0
+RELX.US,D,20060531,000000,7.18042,7.19115,7.1062,7.12637,227874.68005715,0
+RELX.US,D,20060601,000000,7.12835,7.21509,7.10292,7.21509,112974.64803544,0
+RELX.US,D,20060602,000000,7.23496,7.26944,7.21847,7.25454,107709.78466261,0
+RELX.US,D,20060605,000000,7.2764,7.31435,7.15498,7.15498,113462.78772877,0
+RELX.US,D,20060606,000000,7.23496,7.24023,7.11375,7.14614,565380.50286881,0
+RELX.US,D,20060607,000000,7.31822,7.37595,7.31256,7.31256,187183.95910511,0
+RELX.US,D,20060608,000000,7.25633,7.26169,7.15707,7.22026,67018.057236972,0
+RELX.US,D,20060609,000000,7.20585,7.20585,7.07401,7.09388,104362.2534873,0
+RELX.US,D,20060612,000000,7.15707,7.1823,7.10977,7.11733,137871.78534258,0
+RELX.US,D,20060613,000000,7.06298,7.06298,6.92755,6.93858,46433.659282258,0
+RELX.US,D,20060614,000000,6.95269,7.00694,6.92567,6.97266,108187.85961999,0
+RELX.US,D,20060615,000000,6.98906,7.04857,6.98528,7.03575,61753.193864142,0
+RELX.US,D,20060616,000000,7.03228,7.06675,7.00893,7.03029,76114.565584063,0
+RELX.US,D,20060619,000000,6.99591,7.02701,6.96889,6.97833,60792.011581395,0
+RELX.US,D,20060620,000000,6.9978,7.0288,6.95269,6.95816,156541.87052056,0
+RELX.US,D,20060621,000000,6.97833,7.11554,6.97833,7.09,57441.460985304,0
+RELX.US,D,20060622,000000,7.0288,7.04648,6.98339,7.00694,104362.2534873,0
+RELX.US,D,20060623,000000,6.99939,7.03228,6.97833,6.99422,180473.79965058,0
+RELX.US,D,20060626,000000,6.96889,7.04529,6.96889,7.04132,988583.52635776,0
+RELX.US,D,20060627,000000,7.04132,7.05205,6.93669,6.93858,121596.10084592,0
+RELX.US,D,20060628,000000,7.16571,7.20208,7.14256,7.19115,247511.98635944,0
+RELX.US,D,20060629,000000,7.20963,7.38469,7.20585,7.38469,174250.77341579,0
+RELX.US,D,20060630,000000,7.41023,7.43566,7.37595,7.3832,94306.57580465,0
+RELX.US,D,20060703,000000,7.36701,7.41023,7.35449,7.37933,58876.692331061,0
+RELX.US,D,20060705,000000,7.36502,7.36502,7.30521,7.3381,108187.85961999,0
+RELX.US,D,20060706,000000,7.2909,7.307,7.24768,7.28534,81374.39658892,0
+RELX.US,D,20060707,000000,7.24023,7.28931,7.22413,7.23874,63188.425209899,0
+RELX.US,D,20060710,000000,7.22413,7.27252,7.20019,7.23496,113930.79795021,0
+RELX.US,D,20060711,000000,7.15498,7.23685,7.14813,7.22761,106268.51447528,0
+RELX.US,D,20060712,000000,7.17714,7.19711,7.11554,7.13899,55529.161155754,0
+RELX.US,D,20060713,000000,7.08096,7.09537,7.02164,7.04132,48824.034069195,0
+RELX.US,D,20060714,000000,7.02701,7.03228,6.97634,7.00694,40690.720952041,0
+RELX.US,D,20060717,000000,6.88205,6.93073,6.86436,6.90748,167553.69811798,0
+RELX.US,D,20060718,000000,6.92199,6.93858,6.88761,6.93858,88087.575464235,0
+RELX.US,D,20060719,000000,6.88046,7.03228,6.88046,7.02164,70371.627253846,0
+RELX.US,D,20060720,000000,7.06099,7.11375,7.03416,7.04529,36859.075977779,0
+RELX.US,D,20060721,000000,7.07033,7.09,7.05394,7.06486,125898.77546241,0
+RELX.US,D,20060724,000000,7.09934,7.14614,7.09934,7.12637,51218.434750511,0
+RELX.US,D,20060725,000000,7.19115,7.19502,7.10818,7.1515,120158.85655298,0
+RELX.US,D,20060726,000000,7.15707,7.25275,7.15498,7.2294,118726.644628,0
+RELX.US,D,20060727,000000,7.17883,7.27083,7.16422,7.23119,233623.65722893,0
+RELX.US,D,20060728,000000,7.29965,7.37784,7.29965,7.3526,108187.85961999,0
+RELX.US,D,20060731,000000,7.33213,7.34883,7.30521,7.30521,134040.14036832,0
+RELX.US,D,20060801,000000,7.35757,7.35757,7.26944,7.32349,137871.78534258,0
+RELX.US,D,20060802,000000,7.41917,7.46607,7.41917,7.46607,75627.432364325,0
+RELX.US,D,20060803,000000,7.40486,7.41381,7.35568,7.40486,110584.2732485,0
+RELX.US,D,20060804,000000,7.46796,7.52052,7.42295,7.44471,98611.263368327,0
+RELX.US,D,20060807,000000,7.44262,7.45166,7.3996,7.40486,88087.575464235,0
+RELX.US,D,20060808,000000,7.45544,7.49895,7.44262,7.44848,60316.956044791,0
+RELX.US,D,20060809,000000,7.61997,7.65087,7.57298,7.57834,105789.4330443,0
+RELX.US,D,20060810,000000,7.60715,7.70115,7.60715,7.69777,216390.81634391,0
+RELX.US,D,20060811,000000,7.78441,7.84412,7.75559,7.78252,89993.836452218,0
+RELX.US,D,20060814,000000,7.76106,7.80994,7.75162,7.75162,358095.25313434,0
+RELX.US,D,20060815,000000,7.75371,7.85326,7.75371,7.82455,307818.87766829,0
+RELX.US,D,20060816,000000,7.84412,7.88029,7.83885,7.85873,48824.034069195,0
+RELX.US,D,20060817,000000,7.89281,7.91834,7.8622,7.86956,56959.360133539,0
+RELX.US,D,20060818,000000,7.84233,7.87134,7.81908,7.86061,391595.72672728,0
+RELX.US,D,20060821,000000,7.8622,7.89469,7.85326,7.88754,281010.44700518,0
+RELX.US,D,20060822,000000,7.8314,7.83488,7.76106,7.8007,149359.67495021,0
+RELX.US,D,20060823,000000,7.81173,7.8314,7.76106,7.78073,44041.271548131,0
+RELX.US,D,20060824,000000,7.80776,7.80776,7.7703,7.79146,102443.91481618,0
+RELX.US,D,20060825,000000,7.70303,7.71923,7.6921,7.70691,88087.575464235,0
+RELX.US,D,20060828,000000,7.70115,7.74814,7.69777,7.73205,52173.578191691,0
+RELX.US,D,20060829,000000,7.74655,7.81729,7.73751,7.81729,65109.7833018,0
+RELX.US,D,20060830,000000,7.89847,7.9399,7.89668,7.92212,30638.062690175,0
+RELX.US,D,20060831,000000,7.88565,7.88933,7.85873,7.88366,47870.903575204,0
+RELX.US,D,20060901,000000,7.87134,7.97438,7.87134,7.92212,70371.627253846,0
+RELX.US,D,20060905,000000,7.85654,7.88933,7.82822,7.88366,47394.841565005,0
+RELX.US,D,20060906,000000,7.87323,7.87323,7.82624,7.83488,82336.585345262,0
+RELX.US,D,20060907,000000,7.80627,7.83488,7.78808,7.80994,45474.489946699,0
+RELX.US,D,20060908,000000,7.80776,7.82624,7.78252,7.81173,60316.956044791,0
+RELX.US,D,20060911,000000,7.78252,7.78252,7.73751,7.76275,21539.541395895,0
+RELX.US,D,20060912,000000,7.79146,7.85654,7.78997,7.85326,29196.792502851,0
+RELX.US,D,20060913,000000,7.81332,7.90205,7.79712,7.87323,37341.176829544,0
+RELX.US,D,20060914,000000,7.94725,7.99236,7.94725,7.98352,38784.459964058,0
+RELX.US,D,20060915,000000,8.04353,8.06121,8.02485,8.04681,66065.933216574,0
+RELX.US,D,20060918,000000,8.00895,8.05347,7.98859,8.05347,25849.261327544,0
+RELX.US,D,20060919,000000,8.05347,8.05525,7.92033,7.96921,95266.751613803,0
+RELX.US,D,20060920,000000,7.99236,8.06459,7.99236,8.03598,68936.395908089,0
+RELX.US,D,20060921,000000,8.09013,8.12947,8.08168,8.12073,27766.593525066,0
+RELX.US,D,20060922,000000,8.11566,8.11725,8.06121,8.07224,27286.50562049,0
+RELX.US,D,20060925,000000,8.08685,8.11904,8.01799,8.09351,62234.288242313,0
+RELX.US,D,20060926,000000,8.1878,8.27553,8.1878,8.26728,65581.81941762,0
+RELX.US,D,20060927,000000,8.13106,8.16415,8.11228,8.15501,54572.004767385,0
+RELX.US,D,20060928,000000,8.1258,8.19137,8.1258,8.15908,85690.155362136,0
+RELX.US,D,20060929,000000,8.13673,8.18452,8.12947,8.16991,155103.61975402,0
+RELX.US,D,20061002,000000,8.17508,8.24204,8.17508,8.19892,77545.771035442,0
+RELX.US,D,20061003,000000,8.21889,8.32004,8.21889,8.3104,195796.35365325,0
+RELX.US,D,20061004,000000,8.30325,8.35829,8.27732,8.35829,73716.139008369,0
+RELX.US,D,20061005,000000,8.24483,8.26728,8.18024,8.21363,74197.23338654,0
+RELX.US,D,20061006,000000,8.15123,8.19714,8.15123,8.19714,33508.525381689,0
+RELX.US,D,20061009,000000,8.15302,8.15302,8.05347,8.1106,134519.2217993,0
+RELX.US,D,20061010,000000,8.04522,8.08168,8.02336,8.05178,76590.627594261,0
+RELX.US,D,20061011,000000,8.02654,8.1106,7.99624,8.05714,37820.258260527,0
+RELX.US,D,20061012,000000,8.10632,8.17865,8.10126,8.16415,82817.679723433,0
+RELX.US,D,20061013,000000,8.08844,8.14209,8.07741,8.14209,103886.1914771,0
+RELX.US,D,20061016,000000,8.10632,8.14209,8.10126,8.14209,81374.39658892,0
+RELX.US,D,20061017,000000,8.14964,8.16415,8.1106,8.1563,52173.578191691,0
+RELX.US,D,20061018,000000,8.15908,8.1878,8.12073,8.15123,109623.09096575,0
+RELX.US,D,20061019,000000,8.17865,8.28685,8.17865,8.25248,122071.15638253,0
+RELX.US,D,20061020,000000,8.35114,8.35114,8.27732,8.32262,168994.96830531,0
+RELX.US,D,20061023,000000,8.16584,8.1878,8.1258,8.16077,118726.644628,0
+RELX.US,D,20061024,000000,8.27364,8.29023,8.25417,8.28685,451437.62723546,0
+RELX.US,D,20061025,000000,8.27205,8.29987,8.26559,8.29987,95266.751613803,0
+RELX.US,D,20061026,000000,8.35471,8.47861,8.35471,8.47156,59355.773762043,0
+RELX.US,D,20061027,000000,8.34786,8.34945,8.30514,8.3104,80902.360473099,0
+RELX.US,D,20061030,000000,8.33812,8.36336,8.3268,8.33206,66533.943438017,0
+RELX.US,D,20061031,000000,8.3104,8.37637,8.30514,8.31209,118726.644628,0
+RELX.US,D,20061101,000000,8.3268,8.3268,8.26559,8.27205,99574.458598263,0
+RELX.US,D,20061102,000000,8.18621,8.26559,8.18621,8.24204,72759.989093594,0
+RELX.US,D,20061103,000000,8.20051,8.22754,8.17508,8.19892,44041.271548131,0
+RELX.US,D,20061106,000000,8.19714,8.24204,8.18452,8.2328,55049.073251178,0
+RELX.US,D,20061107,000000,8.29987,8.31805,8.249,8.27205,35418.81226405,0
+RELX.US,D,20061108,000000,8.29818,8.39118,8.29818,8.38085,70371.627253846,0
+RELX.US,D,20061109,000000,8.38085,8.40111,8.33385,8.34786,76590.627594261,0
+RELX.US,D,20061110,000000,8.3565,8.38601,8.34528,8.38085,66065.933216574,0
+RELX.US,D,20061113,000000,8.36783,8.41433,8.36783,8.40111,39253.476659095,0
+RELX.US,D,20061114,000000,8.40111,8.40111,8.28844,8.37121,151752.06268433,0
+RELX.US,D,20061115,000000,8.36962,8.36962,8.2957,8.35829,58404.656215241,0
+RELX.US,D,20061116,000000,8.01799,8.01799,7.94149,7.97607,212559.17136964,0
+RELX.US,D,20061117,000000,7.95441,7.98541,7.92559,7.9399,127826.17239588,0
+RELX.US,D,20061120,000000,7.91476,7.93473,7.88933,7.92559,55529.161155754,0
+RELX.US,D,20061121,000000,7.91834,7.95073,7.90572,7.94914,52658.69846424,0
+RELX.US,D,20061122,000000,7.95639,7.9869,7.9096,7.93275,29683.925722589,0
+RELX.US,D,20061124,000000,7.90026,7.95828,7.90026,7.93662,40214.658941842,0
+RELX.US,D,20061127,000000,7.94149,7.96176,7.82822,7.83488,155584.71413219,0
+RELX.US,D,20061128,000000,7.93275,7.96335,7.91268,7.96335,197235.61089338,0
+RELX.US,D,20061129,000000,8.07572,8.13851,8.03995,8.07224,76590.627594261,0
+RELX.US,D,20061130,000000,8.07224,8.08248,8.01799,8.06121,54097.955704375,0
+RELX.US,D,20061201,000000,8.12401,8.16584,8.08168,8.13345,92392.263027911,0
+RELX.US,D,20061204,000000,8.1563,8.25605,8.15302,8.25079,58876.692331061,0
+RELX.US,D,20061205,000000,8.27126,8.3104,8.25605,8.2957,26329.34923212,0
+RELX.US,D,20061206,000000,8.13514,8.19892,8.1106,8.17339,104839.32197109,0
+RELX.US,D,20061207,000000,8.21144,8.22754,8.10294,8.11397,160848.57103142,0
+RELX.US,D,20061208,000000,8.16077,8.23529,8.16077,8.16584,70371.627253846,0
+RELX.US,D,20061211,000000,8.16077,8.18621,8.1106,8.16415,127344.07154411,0
+RELX.US,D,20061212,000000,8.10781,8.13514,8.04681,8.10294,173303.68176336,0
+RELX.US,D,20061213,000000,8.11397,8.15908,8.10126,8.14209,146498.27052104,0
+RELX.US,D,20061214,000000,8.15908,8.1716,8.12401,8.13514,55529.161155754,0
+RELX.US,D,20061215,000000,8.07224,8.08685,7.97607,7.99961,40214.658941842,0
+RELX.US,D,20061218,000000,7.9869,7.99961,7.94149,7.97607,45955.58432487,0
+RELX.US,D,20061219,000000,8.00707,8.09778,8.00707,8.09172,280536.39794217,0
+RELX.US,D,20061220,000000,8.079,8.09778,8.03598,8.03995,257556.59283255,0
+RELX.US,D,20061221,000000,8.01799,8.0629,8.00299,8.04353,303029.06983206,0
+RELX.US,D,20061222,000000,8.04353,8.07224,7.99961,8.0011,127826.17239588,0
+RELX.US,D,20061226,000000,8.05178,8.07224,8.00895,8.07224,15787.544803327,0
+RELX.US,D,20061227,000000,8.07224,8.11566,8.03995,8.11566,60792.011581395,0
+RELX.US,D,20061228,000000,8.11397,8.13514,8.07413,8.11725,30160.994206382,0
+RELX.US,D,20061229,000000,8.12242,8.12242,8.06896,8.079,43559.170696366,0
+RELX.US,D,20070103,000000,8.09619,8.15501,8.06121,8.07572,206337.15160845,0
+RELX.US,D,20070104,000000,8.12073,8.13345,8.07036,8.09172,72759.989093594,0
+RELX.US,D,20070105,000000,8.27553,8.28685,8.15123,8.20051,149359.67495021,0
+RELX.US,D,20070108,000000,8.18452,8.18452,8.10632,8.15302,84250.898122001,0
+RELX.US,D,20070109,000000,8.15302,8.21363,8.14209,8.18183,85214.093351937,0
+RELX.US,D,20070110,000000,8.20737,8.33037,8.20737,8.26937,86171.249740307,0
+RELX.US,D,20070111,000000,8.4956,8.6354,8.4956,8.62357,197713.68585077,0
+RELX.US,D,20070112,000000,8.6509,8.68875,8.64017,8.68518,63673.545482448,0
+RELX.US,D,20070116,000000,8.62357,8.62814,8.56853,8.59625,52173.578191691,0
+RELX.US,D,20070117,000000,8.59446,8.70515,8.57936,8.64812,117769.48823963,0
+RELX.US,D,20070118,000000,8.79268,8.85984,8.75641,8.79904,191969.74104696,0
+RELX.US,D,20070119,000000,8.85229,8.88021,8.82219,8.85229,104839.32197109,0
+RELX.US,D,20070122,000000,8.77688,8.78543,8.6961,8.72253,65109.7833018,0
+RELX.US,D,20070123,000000,8.6816,8.72164,8.67315,8.69789,143625.79488234,0
+RELX.US,D,20070124,000000,8.66819,8.6961,8.64812,8.68518,157504.0592769,0
+RELX.US,D,20070125,000000,8.60778,8.61284,8.47434,8.49918,126872.03542829,0
+RELX.US,D,20070126,000000,8.52233,8.53207,8.43907,8.48408,95266.751613803,0
+RELX.US,D,20070129,000000,8.47434,8.54727,8.47434,8.53038,133573.13662047,0
+RELX.US,D,20070130,000000,8.4956,8.50991,8.46431,8.50792,86648.3182241,0
+RELX.US,D,20070131,000000,8.3731,8.43132,8.34945,8.40996,179521.67563018,0
+RELX.US,D,20070201,000000,8.5267,8.58284,8.52392,8.58284,167075.62316059,0
+RELX.US,D,20070202,000000,8.62357,8.68319,8.61831,8.67097,131652.78500217,0
+RELX.US,D,20070205,000000,8.62556,8.62556,8.54548,8.60052,474431.52297541,0
+RELX.US,D,20070206,000000,8.64643,8.6816,8.61463,8.6816,50264.297782925,0
+RELX.US,D,20070207,000000,8.63003,8.67097,8.62357,8.65547,106752.62827424,0
+RELX.US,D,20070208,000000,8.64643,8.64643,8.55691,8.60052,93352.438837064,0
+RELX.US,D,20070209,000000,8.59446,8.60052,8.53207,8.54548,87599.435770902,0
+RELX.US,D,20070212,000000,8.58006,8.60052,8.54021,8.55164,155584.71413219,0
+RELX.US,D,20070213,000000,8.63003,8.6961,8.56426,8.6816,130207.48892047,0
+RELX.US,D,20070214,000000,8.60778,8.72611,8.60778,8.71071,67502.171035926,0
+RELX.US,D,20070215,000000,9.27247,9.27347,9.19199,9.25399,673096.32637298,0
+RELX.US,D,20070216,000000,9.10516,9.13675,9.08519,9.12046,178082.41839005,0
+RELX.US,D,20070220,000000,8.94708,8.9908,8.89144,8.9908,120639.95093115,0
+RELX.US,D,20070221,000000,9.00381,9.01047,8.92482,9.01047,130207.48892047,0
+RELX.US,D,20070222,000000,8.91081,8.9444,8.88866,8.9444,52173.578191691,0
+RELX.US,D,20070223,000000,8.92671,8.92671,8.87286,8.90257,109150.04837634,0
+RELX.US,D,20070226,000000,8.91747,8.94708,8.88965,8.91081,67502.171035926,0
+RELX.US,D,20070227,000000,8.79745,8.90257,8.62357,8.65736,135960.49198663,0
+RELX.US,D,20070228,000000,8.62556,8.62556,8.49918,8.57032,201078.32707718,0
+RELX.US,D,20070301,000000,8.49918,8.53395,8.36962,8.50792,274784.40134961,0
+RELX.US,D,20070302,000000,8.45069,8.45069,8.34786,8.35829,182403.20953124,0
+RELX.US,D,20070305,000000,8.19306,8.25605,8.13851,8.15908,274784.40134961,0
+RELX.US,D,20070306,000000,8.28844,8.43291,8.28844,8.42576,302086.00407401,0
+RELX.US,D,20070307,000000,8.36962,8.42953,8.34329,8.39654,192445.80305716,0
+RELX.US,D,20070308,000000,8.38452,8.42576,8.35829,8.39913,98611.263368327,0
+RELX.US,D,20070309,000000,8.36783,8.38452,8.3268,8.37637,72759.989093594,0
+RELX.US,D,20070312,000000,8.29818,8.36783,8.28685,8.36336,46433.659282258,0
+RELX.US,D,20070313,000000,8.28268,8.29818,8.1563,8.16415,106752.62827424,0
+RELX.US,D,20070314,000000,8.15302,8.21889,8.11228,8.21889,402612.58669267,0
+RELX.US,D,20070315,000000,8.21889,8.40111,8.21889,8.40111,235055.86915391,0
+RELX.US,D,20070316,000000,8.43907,8.46262,8.40469,8.40638,102443.91481618,0
+RELX.US,D,20070319,000000,8.41711,8.42576,8.38263,8.40638,47394.841565005,0
+RELX.US,D,20070320,000000,8.51339,8.68319,8.51339,8.65358,192922.87154095,0
+RELX.US,D,20070321,000000,8.64812,8.83292,8.63361,8.79904,202987.60748595,0
+RELX.US,D,20070322,000000,8.70703,8.70703,8.64176,8.6509,63188.425209899,0
+RELX.US,D,20070323,000000,8.71349,8.76406,8.71071,8.73446,115854.1689893,0
+RELX.US,D,20070326,000000,8.81295,8.82408,8.71796,8.79079,198673.86165992,0
+RELX.US,D,20070327,000000,8.67961,8.72164,8.66262,8.70515,127826.17239588,0
+RELX.US,D,20070328,000000,8.76963,8.76963,8.70892,8.71528,156059.76966879,0
+RELX.US,D,20070329,000000,8.74906,8.78155,8.6961,8.73625,98137.214305317,0
+RELX.US,D,20070330,000000,8.71796,8.82219,8.71796,8.80927,130207.48892047,0
+RELX.US,D,20070402,000000,8.93695,8.95185,8.85051,8.91648,80416.233726955,0
+RELX.US,D,20070403,000000,8.91648,8.97311,8.90257,8.9444,63188.425209899,0
+RELX.US,D,20070404,000000,8.95096,8.99457,8.92214,8.99457,126378.86336699,0
+RELX.US,D,20070405,000000,8.93138,8.9601,8.89512,8.95185,154145.45689205,0
+RELX.US,D,20070409,000000,8.89879,8.94907,8.89879,8.92214,47394.841565005,0
+RELX.US,D,20070410,000000,8.93695,9.00193,8.92482,8.99269,160848.57103142,0
+RELX.US,D,20070411,000000,9.04733,9.04733,8.92482,8.9908,191488.64666879,0
+RELX.US,D,20070412,000000,8.93695,9.00381,8.90913,9.00193,65109.7833018,0
+RELX.US,D,20070413,000000,9.00004,9.09184,8.96765,9.08042,87599.435770902,0
+RELX.US,D,20070416,000000,9.03402,9.05498,9.01514,9.03402,98137.214305317,0
+RELX.US,D,20070417,000000,9.14252,9.22876,9.13953,9.22637,282442.65893016,0
+RELX.US,D,20070418,000000,9.09949,9.1301,9.07843,9.10993,214471.47119919,0
+RELX.US,D,20070419,000000,9.0208,9.07843,9.00193,9.05021,125898.77546241,0
+RELX.US,D,20070420,000000,9.13675,9.16914,9.10615,9.15295,119682.79454278,0
+RELX.US,D,20070423,000000,9.15672,9.20541,9.14252,9.15484,154145.45689205,0
+RELX.US,D,20070424,000000,9.14629,9.19965,9.12046,9.15195,190522.43201807,0
+RELX.US,D,20070425,000000,9.24237,9.24823,9.17202,9.20064,65581.81941762,0
+RELX.US,D,20070426,000000,9.16249,9.21882,9.12523,9.20064,217346.96625868,0
+RELX.US,D,20070427,000000,9.21395,9.27933,9.21395,9.27347,117769.48823963,0
+RELX.US,D,20070430,000000,9.28708,9.39488,9.27347,9.27347,342770.68618449,0
+RELX.US,D,20070501,000000,9.27744,9.49454,9.24237,9.4223,395907.45960611,0
+RELX.US,D,20070502,000000,9.34312,9.37928,9.33328,9.34997,160848.57103142,0
+RELX.US,D,20070503,000000,9.22876,9.24634,9.19587,9.20352,111537.40374249,0
+RELX.US,D,20070504,000000,9.52633,9.5621,9.4697,9.55713,547666.56760561,0
+RELX.US,D,20070507,000000,9.44883,9.77671,9.44883,9.72802,150794.90629596,0
+RELX.US,D,20070508,000000,9.49652,9.49652,9.41932,9.46771,256123.37443398,0
+RELX.US,D,20070509,000000,9.47168,9.51143,9.44088,9.51143,86171.249740307,0
+RELX.US,D,20070510,000000,9.40273,9.43105,9.28609,9.28609,111059.3287851,0
+RELX.US,D,20070511,000000,9.55415,9.67537,9.54918,9.66742,195316.26574867,0
+RELX.US,D,20070514,000000,9.74094,9.75684,9.62767,9.63066,180473.79965058,0
+RELX.US,D,20070515,000000,9.76876,9.91382,9.76876,9.8244,193878.01498213,0
+RELX.US,D,20070516,000000,9.86216,9.89494,9.82838,9.87309,75152.376827721,0
+RELX.US,D,20070517,000000,9.78863,9.82043,9.77075,9.77472,59355.773762043,0
+RELX.US,D,20070518,000000,9.9168,9.99927,9.91382,9.97741,111071.40646824,0
+RELX.US,D,20070521,000000,9.79062,9.82639,9.75684,9.77274,208725.51344819,0
+RELX.US,D,20070522,000000,9.76181,9.77274,9.7161,9.73001,180968.98465907,0
+RELX.US,D,20070523,000000,9.79062,9.80056,9.70418,9.7161,103886.1914771,0
+RELX.US,D,20070524,000000,9.71908,9.73399,9.55018,9.55415,194840.20373847,0
+RELX.US,D,20070525,000000,9.56508,9.63066,9.56508,9.60582,159414.34615926,0
+RELX.US,D,20070529,000000,9.78863,9.8244,9.7628,9.78565,269035.42417782,0
+RELX.US,D,20070530,000000,9.7777,9.87607,9.76777,9.85421,156059.76966879,0
+RELX.US,D,20070531,000000,9.94462,9.94462,9.88501,9.90985,133089.02282152,0
+RELX.US,D,20070601,000000,9.9943,10.0301,9.97244,9.98437,181436.99488052,0
+RELX.US,D,20070604,000000,9.95555,9.97145,9.88203,9.92276,73716.139008369,0
+RELX.US,D,20070605,000000,9.83831,9.84527,9.7479,9.76081,106752.62827424,0
+RELX.US,D,20070606,000000,9.72405,9.74094,9.60383,9.63066,250848.44632521,0
+RELX.US,D,20070607,000000,9.47466,9.50547,9.32354,9.35772,190050.39590225,0
+RELX.US,D,20070608,000000,9.38614,9.49255,9.36855,9.49255,105318.40340207,0
+RELX.US,D,20070611,000000,9.47864,9.58396,9.47168,9.53925,39253.476659095,0
+RELX.US,D,20070612,000000,9.39886,9.42817,9.34898,9.36955,257073.48550719,0
+RELX.US,D,20070613,000000,9.34997,9.43303,9.34699,9.41932,871292.11307552,0
+RELX.US,D,20070614,000000,9.43303,9.49454,9.41157,9.47466,105789.4330443,0
+RELX.US,D,20070615,000000,9.58098,9.63463,9.5462,9.55018,130207.48892047,0
+RELX.US,D,20070618,000000,9.61078,9.61078,9.53925,9.53925,134040.14036832,0
+RELX.US,D,20070619,000000,9.52037,9.52037,9.4389,9.46374,206812.20714505,0
+RELX.US,D,20070620,000000,9.46374,9.46374,9.35583,9.37044,213993.39624181,0
+RELX.US,D,20070621,000000,9.38415,9.44088,9.36458,9.39886,270965.84053207,0
+RELX.US,D,20070622,000000,9.36656,9.37143,9.2686,9.27744,106752.62827424,0
+RELX.US,D,20070625,000000,9.37928,9.4389,9.33239,9.33527,112019.50459426,0
+RELX.US,D,20070626,000000,9.32553,9.33527,9.22876,9.24048,129261.40374164,0
+RELX.US,D,20070627,000000,9.24237,9.30109,9.23074,9.30109,105789.4330443,0
+RELX.US,D,20070628,000000,9.33914,9.35772,9.30983,9.32941,78987.041222766,0
+RELX.US,D,20070629,000000,9.51143,9.54918,9.44883,9.48659,212559.17136964,0
+RELX.US,D,20070702,000000,9.4697,9.49652,9.43701,9.49652,71324.757747837,0
+RELX.US,D,20070703,000000,9.45777,9.48659,9.43105,9.47963,75627.432364325,0
+RELX.US,D,20070705,000000,9.3773,9.41545,9.36269,9.39786,120639.95093115,0
+RELX.US,D,20070706,000000,9.34113,9.41932,9.31867,9.40074,146977.35195202,0
+RELX.US,D,20070709,000000,9.43701,9.49056,9.43701,9.44684,79465.116180153,0
+RELX.US,D,20070710,000000,9.52832,9.61078,9.5005,9.50348,93352.438837064,0
+RELX.US,D,20070711,000000,9.6386,9.69226,9.59687,9.62966,151283.0459893,0
+RELX.US,D,20070712,000000,9.65947,9.83136,9.65947,9.83136,146009.12435412,0
+RELX.US,D,20070713,000000,9.88898,9.93667,9.87309,9.92972,132612.96081132,0
+RELX.US,D,20070716,000000,9.93866,10.1741,9.93866,10.0589,300173.70424446,0
+RELX.US,D,20070717,000000,9.90289,9.91382,9.81546,9.85023,145535.07529111,0
+RELX.US,D,20070718,000000,9.81546,9.83136,9.75088,9.80652,202987.60748595,0
+RELX.US,D,20070719,000000,9.77274,9.78168,9.6694,9.7002,87599.435770902,0
+RELX.US,D,20070720,000000,9.71908,9.73796,9.61078,9.6237,106752.62827424,0
+RELX.US,D,20070723,000000,9.66742,9.69226,9.60979,9.62767,231227.24360043,0
+RELX.US,D,20070724,000000,9.55018,9.57203,9.38902,9.40074,410751.9386514,0
+RELX.US,D,20070725,000000,9.46771,9.51143,9.36955,9.43701,411228.00066159,0
+RELX.US,D,20070726,000000,9.2531,9.2531,8.85518,9.02269,276701.73354713,0
+RELX.US,D,20070727,000000,9.04534,9.09184,8.90714,8.93496,319314.81906466,0
+RELX.US,D,20070730,000000,9.07376,9.14252,9.03799,9.12235,161800.69505182,0
+RELX.US,D,20070731,000000,9.11281,9.16914,9.05687,9.05687,244158.41634257,0
+RELX.US,D,20070801,000000,8.98056,9.02756,8.85984,8.99815,212559.17136964,0
+RELX.US,D,20070802,000000,9.01693,9.08419,8.99616,9.07277,179045.61361998,0
+RELX.US,D,20070803,000000,8.97878,8.98424,8.82408,8.82408,206337.15160845,0
+RELX.US,D,20070806,000000,8.88965,9.0057,8.86541,8.99815,200591.19385744,0
+RELX.US,D,20070807,000000,8.84504,8.9908,8.83292,8.97311,226913.4977744,0
+RELX.US,D,20070808,000000,9.09184,9.18146,9.03799,9.12046,205848.00544152,0
+RELX.US,D,20070809,000000,8.97311,9.01693,8.85329,8.86909,173303.68176336,0
+RELX.US,D,20070810,000000,8.83292,8.86909,8.74906,8.8204,239847.68993732,0
+RELX.US,D,20070813,000000,8.87852,8.90078,8.81295,8.81295,95266.751613803,0
+RELX.US,D,20070814,000000,8.85329,8.86909,8.74171,8.76406,138341.80851121,0
+RELX.US,D,20070815,000000,8.73803,8.79268,8.60589,8.61463,96696.950591588,0
+RELX.US,D,20070816,000000,8.44632,8.47156,8.18621,8.38601,252761.75262835,0
+RELX.US,D,20070817,000000,8.59089,8.84872,8.5115,8.66073,358560.243935,0
+RELX.US,D,20070820,000000,8.55164,8.55889,8.37469,8.46262,320276.00134741,0
+RELX.US,D,20070821,000000,8.45069,8.47156,8.40111,8.43132,131652.78500217,0
+RELX.US,D,20070822,000000,8.52054,8.58184,8.51696,8.58184,156059.76966879,0
+RELX.US,D,20070823,000000,8.69054,8.69054,8.57767,8.61463,188620.19692446,0
+RELX.US,D,20070824,000000,8.67514,8.81851,8.66461,8.81851,199623.97273313,0
+RELX.US,D,20070827,000000,8.80192,8.80192,8.7436,8.75065,109150.04837634,0
+RELX.US,D,20070828,000000,8.6961,8.71528,8.51696,8.51696,162763.89028176,0
+RELX.US,D,20070829,000000,8.72611,8.8204,8.68319,8.7889,258986.79181033,0
+RELX.US,D,20070830,000000,8.71349,8.79268,8.70147,8.73088,230759.23337899,0
+RELX.US,D,20070831,000000,8.84504,8.89879,8.78543,8.86173,143142.68755698,0
+RELX.US,D,20070904,000000,8.80748,8.94708,8.80748,8.91469,302086.00407401,0
+RELX.US,D,20070905,000000,8.81116,8.81851,8.75999,8.78354,456709.53592345,0
+RELX.US,D,20070906,000000,8.82219,8.92671,8.8056,8.90714,144093.80510378,0
+RELX.US,D,20070907,000000,8.79745,8.82924,8.73446,8.77976,118726.644628,0
+RELX.US,D,20070910,000000,8.7889,8.8056,8.66461,8.71896,163252.02997509,0
+RELX.US,D,20070911,000000,8.84136,8.92482,8.84136,8.89144,113462.78772877,0
+RELX.US,D,20070912,000000,8.97311,8.99815,8.91926,8.97699,182876.25212065,0
+RELX.US,D,20070913,000000,8.91648,8.97311,8.88667,8.92482,101970.87222677,0
+RELX.US,D,20070914,000000,8.97311,9.01892,8.95374,8.98901,324576.66301671,0
+RELX.US,D,20070917,000000,8.9908,9.01047,8.86352,8.90714,132612.96081132,0
+RELX.US,D,20070918,000000,8.93496,9.12334,8.87664,9.11857,193405.97886631,0
+RELX.US,D,20070919,000000,9.17103,9.27933,9.16914,9.24634,299200.44427858,0
+RELX.US,D,20070920,000000,9.31967,9.37541,9.30983,9.34898,155103.61975402,0
+RELX.US,D,20070921,000000,9.40074,9.42817,9.36269,9.38216,134519.2217993,0
+RELX.US,D,20070924,000000,9.31967,9.34898,9.2376,9.26671,120639.95093115,0
+RELX.US,D,20070925,000000,9.13576,9.20163,9.12811,9.16725,236973.20135143,0
+RELX.US,D,20070926,000000,9.1758,9.18822,9.09373,9.15484,202987.60748595,0
+RELX.US,D,20070927,000000,9.24436,9.26085,9.15573,9.18633,844491.73420117,0
+RELX.US,D,20070928,000000,9.23661,9.28132,9.17779,9.25697,133573.13662047,0
+RELX.US,D,20071001,000000,9.32156,9.39687,9.30496,9.37928,202021.39283523,0
+RELX.US,D,20071002,000000,9.32841,9.34699,9.24436,9.28132,137871.78534258,0
+RELX.US,D,20071003,000000,9.27059,9.27446,9.18345,9.19776,75152.376827721,0
+RELX.US,D,20071004,000000,9.20064,9.23074,9.16914,9.19388,230265.05484409,0
+RELX.US,D,20071005,000000,9.23074,9.26482,9.21395,9.25121,72759.989093594,0
+RELX.US,D,20071008,000000,9.12046,9.12235,9.05021,9.10615,110103.17887033,0
+RELX.US,D,20071009,000000,9.13953,9.19776,9.11281,9.19776,180473.79965058,0
+RELX.US,D,20071010,000000,9.22637,9.25022,9.19965,9.21395,136436.55399683,0
+RELX.US,D,20071011,000000,9.24823,9.35772,9.17202,9.19388,398297.83439305,0
+RELX.US,D,20071012,000000,9.27347,9.32156,9.26482,9.30298,81857.503914279,0
+RELX.US,D,20071015,000000,9.27347,9.27347,9.16527,9.19199,79943.191137541,0
+RELX.US,D,20071016,000000,9.13188,9.14252,8.97878,8.9908,209684.68278375,0
+RELX.US,D,20071017,000000,9.07277,9.07277,8.95374,9.0208,84250.898122001,0
+RELX.US,D,20071018,000000,9.01236,9.04366,8.975,8.98712,81374.39658892,0
+RELX.US,D,20071019,000000,9.01335,9.037,8.98255,8.98255,110584.2732485,0
+RELX.US,D,20071022,000000,8.92671,8.99616,8.90446,8.99457,173303.68176336,0
+RELX.US,D,20071023,000000,9.09761,9.17202,9.07843,9.17103,87599.435770902,0
+RELX.US,D,20071024,000000,9.13953,9.20918,9.06531,9.20918,261868.32571139,0
+RELX.US,D,20071025,000000,9.22448,9.24237,9.14818,9.20064,159414.34615926,0
+RELX.US,D,20071026,000000,9.30109,9.33328,9.27645,9.31967,157976.09539272,0
+RELX.US,D,20071029,000000,9.32354,9.38713,9.32156,9.37541,65581.81941762,0
+RELX.US,D,20071030,000000,9.33914,9.40959,9.31867,9.36656,145057.00033372,0
+RELX.US,D,20071031,000000,9.45777,9.66245,9.42817,9.66245,311176.47357954,0
+RELX.US,D,20071101,000000,9.47466,9.53229,9.39101,9.39488,209684.68278375,0
+RELX.US,D,20071102,000000,9.52136,9.5462,9.45777,9.5303,191969.74104696,0
+RELX.US,D,20071105,000000,9.31083,9.37044,9.28708,9.34312,100957.35331711,0
+RELX.US,D,20071106,000000,9.31083,9.37541,9.26671,9.37541,139786.09811932,0
+RELX.US,D,20071107,000000,9.30298,9.36855,9.22637,9.22876,155103.61975402,0
+RELX.US,D,20071108,000000,9.20918,9.29622,9.14997,9.26184,359522.43269135,0
+RELX.US,D,20071109,000000,9.10615,9.1443,9.06531,9.07088,320747.03098964,0
+RELX.US,D,20071112,000000,8.81474,8.85984,8.71796,8.72442,199623.97273313,0
+RELX.US,D,20071113,000000,9.02468,9.10337,9.00193,9.10337,105789.4330443,0
+RELX.US,D,20071114,000000,9.08419,9.20064,9.067,9.08986,160366.47017966,0
+RELX.US,D,20071115,000000,9.01514,9.02269,8.82924,8.85329,148410.57035059,0
+RELX.US,D,20071116,000000,9.00004,9.00759,8.85051,8.9444,166107.39556269,0
+RELX.US,D,20071119,000000,8.77589,8.78354,8.50365,8.54359,291845.13524998,0
+RELX.US,D,20071120,000000,8.71528,8.77251,8.65358,8.74817,159882.3563807,0
+RELX.US,D,20071121,000000,8.52322,8.55532,8.39486,8.47255,124949.6708628,0
+RELX.US,D,20071123,000000,8.64444,8.77152,8.62278,8.75641,140739.22861331,0
+RELX.US,D,20071126,000000,8.80192,8.81474,8.62556,8.62556,185269.64632837,0
+RELX.US,D,20071127,000000,8.58284,8.67961,8.54727,8.67514,194361.12230749,0
+RELX.US,D,20071128,000000,8.70515,8.98712,8.70515,8.97311,183302.99692472,0
+RELX.US,D,20071129,000000,9.03799,9.26671,9.03799,9.20064,348508.59214673,0
+RELX.US,D,20071130,000000,9.35772,9.35772,9.17103,9.21783,202021.39283523,0
+RELX.US,D,20071203,000000,9.23273,9.25022,9.1443,9.17202,119682.79454278,0
+RELX.US,D,20071204,000000,9.04733,9.08419,9.03024,9.04534,125436.80408254,0
+RELX.US,D,20071205,000000,9.17202,9.25399,9.15672,9.23472,146539.53593842,0
+RELX.US,D,20071206,000000,9.29026,9.42817,9.27059,9.41545,157976.09539272,0
+RELX.US,D,20071207,000000,9.49454,9.61476,9.44684,9.48857,223565.9665991,0
+RELX.US,D,20071210,000000,9.54421,9.64059,9.53925,9.59687,101485.75195422,0
+RELX.US,D,20071211,000000,9.48261,9.4846,9.21882,9.2376,195783.26949652,0
+RELX.US,D,20071212,000000,9.51739,9.53527,9.34898,9.4076,177129.28789606,0
+RELX.US,D,20071213,000000,9.31967,9.37541,9.27347,9.35772,307344.82860528,0
+RELX.US,D,20071214,000000,9.46075,9.55018,9.43303,9.44883,221171.56591778,0
+RELX.US,D,20071217,000000,9.55018,9.64854,9.50944,9.51341,266179.05211663,0
+RELX.US,D,20071218,000000,9.48261,9.51341,9.34312,9.42618,100063.60476519,0
+RELX.US,D,20071219,000000,9.47168,9.55415,9.44386,9.48659,143625.79488234,0
+RELX.US,D,20071220,000000,9.60184,9.64556,9.56409,9.63066,1631520.8714716,0
+RELX.US,D,20071221,000000,9.72405,9.76777,9.67537,9.73399,207771.37648061,0
+RELX.US,D,20071224,000000,9.77671,9.81546,9.76777,9.81546,33991.632707049,0
+RELX.US,D,20071226,000000,9.8244,9.88004,9.81049,9.88004,65109.7833018,0
+RELX.US,D,20071227,000000,9.80751,9.80751,9.7002,9.70716,213993.39624181,0
+RELX.US,D,20071228,000000,9.98635,10.0191,9.91978,9.96946,349469.77442948,0
+RELX.US,D,20071231,000000,9.98735,9.99927,9.85421,9.88898,111537.40374249,0
+RELX.US,D,20080102,000000,9.80652,9.84825,9.69027,9.732,234575.78124933,0
+RELX.US,D,20080103,000000,9.74889,9.77969,9.6545,9.69027,273828.25143483,0
+RELX.US,D,20080104,000000,9.63463,9.77969,9.63463,9.66344,325066.81565723,0
+RELX.US,D,20080107,000000,9.52136,9.52136,9.34699,9.40074,1301258.6391195,0
+RELX.US,D,20080108,000000,9.42429,9.46274,9.24436,9.24436,528688.50150772,0
+RELX.US,D,20080109,000000,9.13675,9.38614,9.12334,9.29423,356149.73967618,0
+RELX.US,D,20080110,000000,9.1301,9.24436,9.0208,9.11479,395405.22928246,0
+RELX.US,D,20080111,000000,9.11479,9.18345,9.02756,9.08797,487771.32399691,0
+RELX.US,D,20080114,000000,9.14997,9.15672,9.0057,9.05876,167013.22179774,0
+RELX.US,D,20080115,000000,8.883,8.90257,8.6816,8.72164,243324.04973273,0
+RELX.US,D,20080116,000000,8.6042,8.65547,8.46262,8.4956,266549.43439941,0
+RELX.US,D,20080117,000000,8.64444,8.73803,8.45238,8.48229,364442.07562126,0
+RELX.US,D,20080118,000000,8.61463,8.70703,8.52869,8.57936,325157.39828074,0
+RELX.US,D,20080122,000000,8.45069,8.78155,8.41711,8.728,501596.24529097,0
+RELX.US,D,20080123,000000,8.2637,8.47156,8.09619,8.46719,668051.88071735,0
+RELX.US,D,20080124,000000,8.66262,8.74171,8.57221,8.73446,325175.51480544,0
+RELX.US,D,20080125,000000,8.71796,8.71896,8.45914,8.55889,576800.9587456,0
+RELX.US,D,20080128,000000,8.5882,8.65904,8.51339,8.65358,619932.3781643,0
+RELX.US,D,20080129,000000,8.72442,8.81851,8.65547,8.76406,800775.55362406,0
+RELX.US,D,20080130,000000,8.63003,8.6961,8.49729,8.54359,1667357.3702773,0
+RELX.US,D,20080131,000000,8.50713,8.80192,8.46719,8.75999,986036.14169008,0
+RELX.US,D,20080201,000000,8.8056,8.82537,8.72442,8.77688,871011.30694265,0
+RELX.US,D,20080204,000000,8.75999,8.79079,8.63003,8.68518,813778.18599141,0
+RELX.US,D,20080205,000000,8.56227,8.57479,8.29202,8.32262,360020.63712062,0
+RELX.US,D,20080206,000000,8.35471,8.42764,8.2957,8.30514,208487.98567989,0
+RELX.US,D,20080207,000000,8.23102,8.27732,8.14358,8.23688,285354.38703905,0
+RELX.US,D,20080208,000000,8.27205,8.29818,8.17865,8.22237,203501.91549274,0
+RELX.US,D,20080211,000000,8.25784,8.27553,8.18183,8.27364,171994.25961692,0
+RELX.US,D,20080212,000000,8.30682,8.39118,8.29202,8.31805,538536.8456299,0
+RELX.US,D,20080213,000000,8.47255,8.53733,8.3886,8.48577,448494.69844515,0
+RELX.US,D,20080214,000000,8.3565,8.45069,8.33564,8.33564,155945.03167902,0
+RELX.US,D,20080215,000000,8.32262,8.33385,8.2483,8.30146,174200.44973606,0
+RELX.US,D,20080219,000000,8.41175,8.44275,8.25963,8.26937,170439.25791341,0
+RELX.US,D,20080220,000000,8.19306,8.30325,8.17508,8.28268,171434.66029837,0
+RELX.US,D,20080221,000000,9.01892,9.03978,8.78354,8.80093,624918.44835146,0
+RELX.US,D,20080222,000000,8.90446,8.94708,8.82219,8.94251,1197286.8973869,0
+RELX.US,D,20080225,000000,9.0208,9.16725,8.98901,9.14997,749902.33931647,0
+RELX.US,D,20080226,000000,8.98712,9.21882,8.97311,9.13675,395405.22928246,0
+RELX.US,D,20080227,000000,9.18345,9.46274,9.18345,9.29423,368834.32638766,0
+RELX.US,D,20080228,000000,9.22876,9.23074,9.1443,9.16149,334150.23984759,0
+RELX.US,D,20080229,000000,9.17779,9.17967,9.03978,9.05111,1263102.2186784,0
+RELX.US,D,20080303,000000,8.98255,9.05876,8.91648,8.975,206826.29777537,0
+RELX.US,D,20080304,000000,8.90446,8.94708,8.77589,8.90714,362228.84018696,0
+RELX.US,D,20080305,000000,8.96198,9.12046,8.95374,9.03024,543067.98975234,0
+RELX.US,D,20080306,000000,9.01514,9.03402,8.95096,8.95185,952301.15974963,0
+RELX.US,D,20080307,000000,9.18633,9.31867,9.11479,9.17779,328495.87119369,0
+RELX.US,D,20080310,000000,9.12046,9.13953,8.98056,9.01892,593947.2429015,0
+RELX.US,D,20080311,000000,9.16149,9.24237,9.07376,9.24237,462357.86573579,0
+RELX.US,D,20080312,000000,9.25022,9.3607,9.2226,9.27744,199639.06983705,0
+RELX.US,D,20080313,000000,9.11479,9.25896,9.09562,9.22071,959494.42652952,0
+RELX.US,D,20080314,000000,9.22448,9.31182,9.03024,9.24048,1234891.7702982,0
+RELX.US,D,20080317,000000,8.97311,9.16149,8.95374,9.12334,565740.82041564,0
+RELX.US,D,20080318,000000,9.19199,9.31381,9.16527,9.29423,1048527.080699,0
+RELX.US,D,20080319,000000,9.15295,9.16725,8.93496,8.975,1077283.0377675,0
+RELX.US,D,20080320,000000,9.04733,9.15672,9.00004,9.15573,1184528.838103,0
+RELX.US,D,20080324,000000,9.18633,9.32156,9.14629,9.2841,402603.52843032,0
+RELX.US,D,20080325,000000,9.15484,9.22071,9.08519,9.18633,404811.73149666,0
+RELX.US,D,20080326,000000,9.07555,9.21783,9.05299,9.18633,260477.37920379,0
+RELX.US,D,20080327,000000,9.2376,9.25121,9.01236,9.03402,317666.21531687,0
+RELX.US,D,20080328,000000,9.17202,9.29026,9.1443,9.21882,280927.91617043,0
+RELX.US,D,20080331,000000,9.21107,9.25121,9.09184,9.2226,227846.4987965,0
+RELX.US,D,20080401,000000,9.39687,9.67139,9.3607,9.67139,779192.7338636,0
+RELX.US,D,20080402,000000,9.52037,9.57502,9.47466,9.53726,198535.97477748,0
+RELX.US,D,20080403,000000,9.50149,9.70517,9.48857,9.63463,296968.08584598,0
+RELX.US,D,20080404,000000,9.52037,9.52037,9.40273,9.43303,292548.66029253,0
+RELX.US,D,20080407,000000,9.44088,9.5303,9.34997,9.49056,587856.06470759,0
+RELX.US,D,20080408,000000,9.37143,9.40074,9.33239,9.39886,814048.92738833,0
+RELX.US,D,20080409,000000,9.33328,9.35186,9.27645,9.30109,201852.30527135,0
+RELX.US,D,20080410,000000,9.29423,9.39101,9.2686,9.36269,235032.72026123,0
+RELX.US,D,20080411,000000,9.31182,9.32841,9.19021,9.19021,174200.44973606,0
+RELX.US,D,20080414,000000,9.28231,9.31867,9.22637,9.25896,207103.07801386,0
+RELX.US,D,20080415,000000,9.2531,9.2531,9.14997,9.2074,206451.88959822,0
+RELX.US,D,20080416,000000,9.3773,9.46771,9.33626,9.44585,254391.23337785,0
+RELX.US,D,20080417,000000,9.22349,9.35772,9.19388,9.24048,295322.50151897,0
+RELX.US,D,20080418,000000,9.35772,9.40472,9.31381,9.34699,820681.58837608,0
+RELX.US,D,20080421,000000,9.30009,9.32354,9.2376,9.31867,167415.81123554,0
+RELX.US,D,20080422,000000,9.25896,9.25896,9.11857,9.14997,152050.9853419,0
+RELX.US,D,20080423,000000,9.1443,9.26671,9.10993,9.21783,193855.87256305,0
+RELX.US,D,20080424,000000,9.10337,9.22876,9.01892,9.19587,196073.13389173,0
+RELX.US,D,20080425,000000,9.22876,9.28708,9.14629,9.27446,223302.27051734,0
+RELX.US,D,20080428,000000,9.25022,9.25022,9.05299,9.13675,250332.12537123,0
+RELX.US,D,20080429,000000,9.08986,9.1443,9.06531,9.13953,169927.96932741,0
+RELX.US,D,20080430,000000,9.10138,9.21594,9.10138,9.14997,454870.7086663,0
+RELX.US,D,20080501,000000,9.10138,9.18345,9.05498,9.17202,175451.49641402,0
+RELX.US,D,20080502,000000,9.25896,9.31083,9.21594,9.26085,221466.46268097,0
+RELX.US,D,20080505,000000,9.25896,9.28132,9.22349,9.23472,181586.9594461,0
+RELX.US,D,20080506,000000,9.24436,9.36855,9.24436,9.33527,153230.57239465,0
+RELX.US,D,20080507,000000,9.30695,9.38216,9.2226,9.22637,143995.17069152,0
+RELX.US,D,20080508,000000,9.35385,9.49652,9.35385,9.41644,1887388.6016125,0
+RELX.US,D,20080509,000000,9.28609,9.39488,9.28609,9.35772,137982.49743798,0
+RELX.US,D,20080512,000000,9.37541,9.40074,9.29622,9.37342,209994.67665086,0
+RELX.US,D,20080513,000000,9.30695,9.31182,9.2376,9.30983,181792.28005937,0
+RELX.US,D,20080514,000000,9.18146,9.22637,9.14818,9.15484,161630.60101435,0
+RELX.US,D,20080515,000000,9.17103,9.30298,9.16149,9.27645,157871.42213889,0
+RELX.US,D,20080516,000000,9.25022,9.29225,9.22876,9.28231,223588.10901818,0
+RELX.US,D,20080519,000000,9.27446,9.31182,9.24048,9.28231,116848.56490067,0
+RELX.US,D,20080520,000000,9.05687,9.09761,8.96765,8.99815,212217.97682111,0
+RELX.US,D,20080521,000000,8.96198,8.96198,8.78155,8.79268,184240.0238412,0
+RELX.US,D,20080522,000000,8.88667,8.96397,8.87286,8.92214,317687.35126236,0
+RELX.US,D,20080523,000000,8.92304,8.93138,8.81116,8.83749,95697.522312249,0
+RELX.US,D,20080527,000000,8.76784,8.85885,8.7436,8.83938,171709.42758967,0
+RELX.US,D,20080528,000000,8.98255,9.02567,8.94619,8.97699,205345.77511786,0
+RELX.US,D,20080529,000000,8.86541,8.93695,8.85229,8.90714,179422.03474433,0
+RELX.US,D,20080530,000000,9.08986,9.11857,9.07088,9.07843,318694.83133045,0
+RELX.US,D,20080602,000000,8.84305,8.85051,8.78712,8.84872,226637.72400951,0
+RELX.US,D,20080603,000000,9.07744,9.13188,9.00193,9.06343,228288.34070449,0
+RELX.US,D,20080604,000000,9.02468,9.08797,9.00381,9.05021,155813.18363814,0
+RELX.US,D,20080605,000000,9.04167,9.14252,9.02567,9.14252,310269.64087089,0
+RELX.US,D,20080606,000000,8.97311,8.97878,8.83938,8.84305,262129.00237236,0
+RELX.US,D,20080609,000000,8.7743,8.77589,8.59178,8.66262,307118.37204651,0
+RELX.US,D,20080610,000000,8.71796,8.80192,8.69978,8.75641,159053.02213884,0
+RELX.US,D,20080611,000000,8.63639,8.63639,8.54548,8.54727,156773.35944729,0
+RELX.US,D,20080612,000000,8.64444,8.67961,8.54727,8.58006,111339.12844437,0
+RELX.US,D,20080613,000000,8.58284,8.66262,8.56426,8.66262,114831.59181729,0
+RELX.US,D,20080616,000000,8.63739,8.69978,8.61642,8.68875,82847.873931268,0
+RELX.US,D,20080617,000000,8.50792,8.52869,8.31805,8.34945,315802.22621986,0
+RELX.US,D,20080618,000000,8.2483,8.27364,8.19892,8.21542,522992.86743644,0
+RELX.US,D,20080619,000000,8.32848,8.40638,8.30146,8.40638,594409.21428138,0
+RELX.US,D,20080620,000000,8.3104,8.3104,8.13673,8.15501,2170620.3358408,0
+RELX.US,D,20080623,000000,8.33812,8.41274,8.27205,8.36783,1527560.2009485,0
+RELX.US,D,20080624,000000,8.19892,8.2948,8.13673,8.23886,2583129.5773882,0
+RELX.US,D,20080625,000000,8.32262,8.46719,8.31805,8.42407,331479.05892779,0
+RELX.US,D,20080626,000000,8.18183,8.2483,8.10632,8.10632,411203.84529533,0
+RELX.US,D,20080627,000000,8.13673,8.19714,8.10632,8.1404,232936.23576389,0
+RELX.US,D,20080630,000000,8.18024,8.27553,8.18024,8.23688,287788.04019055,0
+RELX.US,D,20080701,000000,7.99455,8.05714,7.91109,8.03747,1884684.2070641,0
+RELX.US,D,20080702,000000,8.14964,8.18183,7.95232,7.96534,391460.85926561,0
+RELX.US,D,20080703,000000,8.19137,8.29987,8.15302,8.2637,369833.754667,0
+RELX.US,D,20080707,000000,8.22754,8.29987,8.17339,8.23886,192566.5798885,0
+RELX.US,D,20080708,000000,8.20737,8.249,8.06896,8.249,313267.92570891,0
+RELX.US,D,20080709,000000,8.30325,8.3565,8.20419,8.20568,174420.86745326,0
+RELX.US,D,20080710,000000,8.12401,8.14805,8.09172,8.13851,434387.96454463,0
+RELX.US,D,20080711,000000,7.89469,7.94149,7.76454,7.82455,371988.61463282,0
+RELX.US,D,20080714,000000,7.72648,7.74109,7.63815,7.66508,315297.98294902,0
+RELX.US,D,20080715,000000,7.54396,7.71595,7.52757,7.62355,217424.46472546,0
+RELX.US,D,20080716,000000,7.65087,7.90761,7.61471,7.90761,510962.48856138,0
+RELX.US,D,20080717,000000,7.97607,8.10632,7.91645,8.07413,242552.08448574,0
+RELX.US,D,20080718,000000,8.11904,8.17339,8.05019,8.13673,364453.1468308,0
+RELX.US,D,20080721,000000,8.06121,8.10126,7.92033,7.95232,207089.99385713,0
+RELX.US,D,20080722,000000,7.76454,7.91645,7.76454,7.91476,227083.59181187,0
+RELX.US,D,20080723,000000,7.76841,7.88754,7.76275,7.86777,284020.80952633,0
+RELX.US,D,20080724,000000,7.92212,7.95639,7.8622,7.89072,249505.81055014,0
+RELX.US,D,20080725,000000,7.81729,7.88366,7.77537,7.84233,116863.66200458,0
+RELX.US,D,20080728,000000,7.82961,7.84412,7.66349,7.68714,165558.86745368,0
+RELX.US,D,20080729,000000,7.68505,7.76275,7.67422,7.76275,175070.04292171,0
+RELX.US,D,20080730,000000,7.76275,7.82455,7.72837,7.79365,144436.00612591,0
+RELX.US,D,20080731,000000,8.18024,8.34329,8.17508,8.20051,426327.11752628,0
+RELX.US,D,20080801,000000,8.20419,8.20568,8.09619,8.10632,215446.74411226,0
+RELX.US,D,20080804,000000,8.25605,8.28844,8.21144,8.22913,285162.1505825,0
+RELX.US,D,20080805,000000,8.42059,8.55889,8.42059,8.54359,360463.4855022,0
+RELX.US,D,20080806,000000,8.34001,8.39038,8.27126,8.37469,269352.46336009,0
+RELX.US,D,20080807,000000,8.28268,8.28685,8.12401,8.14805,529896.26982112,0
+RELX.US,D,20080808,000000,8.25248,8.46977,8.2483,8.44275,250183.16727924,0
+RELX.US,D,20080811,000000,8.40996,8.47702,8.3731,8.42576,167239.6783565,0
+RELX.US,D,20080812,000000,8.35829,8.37916,8.20568,8.2483,220096.65211885,0
+RELX.US,D,20080813,000000,8.17687,8.20568,8.09351,8.16991,309601.34240415,0
+RELX.US,D,20080814,000000,8.14964,8.20737,8.13514,8.16753,203021.82758816,0
+RELX.US,D,20080815,000000,8.06896,8.10632,8.01054,8.09172,620008.87015748,0
+RELX.US,D,20080818,000000,8.05178,8.05178,7.9709,8.00508,617025.68242339,0
+RELX.US,D,20080819,000000,7.90373,7.91476,7.83697,7.87323,404339.69538084,0
+RELX.US,D,20080820,000000,7.82077,7.87134,7.77537,7.86777,269501.42145208,0
+RELX.US,D,20080821,000000,7.96335,8.0486,7.95232,8.01799,314819.90799163,0
+RELX.US,D,20080822,000000,8.05963,8.12242,8.05963,8.10463,109888.7999947,0
+RELX.US,D,20080825,000000,8.11397,8.1258,8.00895,8.02336,214514.74956376,0
+RELX.US,D,20080826,000000,7.96702,8.10294,7.94149,8.02485,1906480.3992266,0
+RELX.US,D,20080827,000000,8.04522,8.09778,8.01581,8.0629,1465025.983575,0
+RELX.US,D,20080828,000000,8.19892,8.25605,8.17865,8.25248,1275009.807775,0
+RELX.US,D,20080829,000000,8.19892,8.32511,8.16991,8.28268,550247.16590191,0
+RELX.US,D,20080902,000000,8.19714,8.23886,8.09947,8.13514,497435.4834513,0
+RELX.US,D,20080903,000000,8.0011,8.05019,7.91476,7.9869,445040.48106882,0
+RELX.US,D,20080904,000000,7.78252,7.81729,7.59662,7.60715,475285.01258355,0
+RELX.US,D,20080905,000000,7.62355,7.66508,7.4914,7.58917,341470.32230039,0
+RELX.US,D,20080908,000000,7.77705,7.78808,7.63418,7.71923,229534.35501448,0
+RELX.US,D,20080909,000000,7.68714,7.77537,7.5695,7.57298,486868.51718265,0
+RELX.US,D,20080910,000000,7.67422,7.74466,7.62732,7.65276,176476.08653322,0
+RELX.US,D,20080911,000000,7.50412,7.65981,7.477,7.65981,227407.6763093,0
+RELX.US,D,20080912,000000,7.6778,7.79146,7.63815,7.76841,187127.59658382,0
+RELX.US,D,20080915,000000,7.64322,7.82961,7.6307,7.68505,334017.38533312,0
+RELX.US,D,20080916,000000,7.46438,7.51008,7.28931,7.44471,366234.60509307,0
+RELX.US,D,20080917,000000,7.12984,7.25633,7.0593,7.12458,459471.29946676,0
+RELX.US,D,20080918,000000,7.3832,7.40129,7.00893,7.31614,711046.4197272,0
+RELX.US,D,20080919,000000,7.71764,8.05019,7.58351,7.96017,522738.22961703,0
+RELX.US,D,20080922,000000,7.91268,7.91645,7.66508,7.66697,244653.60135106,0
+RELX.US,D,20080923,000000,7.65276,7.69777,7.46438,7.47521,217207.06642905,0
+RELX.US,D,20080924,000000,7.64014,7.64153,7.45166,7.46607,418160.59078051,0
+RELX.US,D,20080925,000000,7.6614,7.70115,7.59106,7.60189,145714.22759093,0
+RELX.US,D,20080926,000000,7.5386,7.60924,7.49895,7.60924,189650.82588523,0
+RELX.US,D,20080929,000000,7.26944,7.26944,6.70311,6.7357,471559.04733671,0
+RELX.US,D,20080930,000000,7.07033,7.44262,7.04529,7.25841,757114.72909465,0
+RELX.US,D,20081001,000000,7.24212,7.51674,7.18817,7.38122,356852.25824514,0
+RELX.US,D,20081002,000000,7.53691,7.54615,7.31822,7.32528,159554.2459889,0
+RELX.US,D,20081003,000000,7.3685,7.53115,7.24023,7.24212,216163.35331155,0
+RELX.US,D,20081006,000000,7.14972,7.19115,6.69198,7.01231,272770.44768701,0
+RELX.US,D,20081007,000000,7.01608,7.0593,6.5188,6.57086,802800.5784962,0
+RELX.US,D,20081008,000000,6.40335,6.49694,6.00135,6.07587,696775.63063078,0
+RELX.US,D,20081009,000000,6.35595,6.35595,5.91501,5.93289,432027.78396553,0
+RELX.US,D,20081010,000000,5.76657,5.92594,5.41743,5.72126,729565.533866,0
+RELX.US,D,20081013,000000,5.86404,6.41915,5.83532,6.41915,538654.60304046,0
+RELX.US,D,20081014,000000,6.36122,6.41746,6.16042,6.28173,689553.17611665,0
+RELX.US,D,20081015,000000,6.33419,6.35059,5.92027,5.92027,293150.53150204,0
+RELX.US,D,20081016,000000,5.82082,6.16042,5.67437,6.15158,511763.6415426,0
+RELX.US,D,20081017,000000,6.09733,6.4408,6.07378,6.19688,349985.08890986,0
+RELX.US,D,20081020,000000,6.28551,6.61965,6.28551,6.61965,224201.05143723,0
+RELX.US,D,20081021,000000,6.66535,6.70132,6.4267,6.4408,445661.47527663,0
+RELX.US,D,20081022,000000,6.19519,6.21328,5.90746,6.01049,341756.16080123,0
+RELX.US,D,20081023,000000,6.01784,6.09415,5.70328,5.98714,317571.60679899,0
+RELX.US,D,20081024,000000,5.51699,6.01437,5.51331,5.97999,375766.91650658,0
+RELX.US,D,20081027,000000,5.56766,5.82608,5.5153,5.6688,360944.57988037,0
+RELX.US,D,20081028,000000,5.86404,6.18039,5.60571,6.16608,299347.38942338,0
+RELX.US,D,20081029,000000,6.06494,6.40126,6.04695,6.19688,174727.84189958,0
+RELX.US,D,20081030,000000,6.48432,6.50062,6.19519,6.44279,229379.35808093,0
+RELX.US,D,20081031,000000,6.23692,6.50966,6.23692,6.39391,404562.12604522,0
+RELX.US,D,20081103,000000,6.26753,6.34512,6.21149,6.26564,589154.41564449,0
+RELX.US,D,20081104,000000,6.41388,6.60206,6.40335,6.50618,466821.5761274,0
+RELX.US,D,20081105,000000,6.32337,6.36331,6.01635,6.05749,651784.24800944,0
+RELX.US,D,20081106,000000,6.11164,6.14452,5.72852,5.7467,214104.1083372,0
+RELX.US,D,20081107,000000,5.96379,6.11362,5.92027,6.11362,209280.08039876,0
+RELX.US,D,20081110,000000,6.10975,6.10975,5.8551,5.91501,233467.65382179,0
+RELX.US,D,20081111,000000,5.78296,5.79886,5.62926,5.69603,174680.53764064,0
+RELX.US,D,20081112,000000,5.39945,5.44475,5.21633,5.25309,371718.8797095,0
+RELX.US,D,20081113,000000,5.66711,6.04159,5.47377,6.04159,402997.05960577,0
+RELX.US,D,20081114,000000,5.73239,5.86781,5.61475,5.65797,163989.77511986,0
+RELX.US,D,20081117,000000,5.7773,5.8388,5.63999,5.65291,609116.81291781,0
+RELX.US,D,20081118,000000,5.70517,5.85708,5.65082,5.79181,476880.27323083,0
+RELX.US,D,20081119,000000,5.8082,5.89852,5.56766,5.57819,287632.0367834,0
+RELX.US,D,20081120,000000,5.63433,5.66542,5.24564,5.26204,438122.98805382,0
+RELX.US,D,20081121,000000,5.5462,5.66344,5.31797,5.63085,494141.2953765,0
+RELX.US,D,20081124,000000,5.74491,6.04805,5.68321,5.96697,231281.59317453,0
+RELX.US,D,20081125,000000,6.05033,6.07209,5.74282,5.88222,386645.88958953,0
+RELX.US,D,20081126,000000,5.77551,5.91272,5.72305,5.88401,199722.60714539,0
+RELX.US,D,20081128,000000,5.88401,6.02688,5.84973,6.02688,326821.09913245,0
+RELX.US,D,20081201,000000,5.63999,5.65797,5.4536,5.4536,257073.48550719,0
+RELX.US,D,20081202,000000,5.60194,5.77919,5.53139,5.75196,326445.6844817,0
+RELX.US,D,20081203,000000,5.55862,5.93677,5.55862,5.87705,380637.24223036,0
+RELX.US,D,20081204,000000,5.4536,5.58375,5.33606,5.3759,247255.33559284,0
+RELX.US,D,20081205,000000,5.2061,5.41018,5.03242,5.38116,589243.9917944,0
+RELX.US,D,20081208,000000,5.25488,5.35593,5.19875,5.32354,293362.89743048,0
+RELX.US,D,20081209,000000,5.21335,5.37043,5.18245,5.20073,420315.45074633,0
+RELX.US,D,20081210,000000,5.5153,5.5153,5.05965,5.14291,915439.06435107,0
+RELX.US,D,20081211,000000,5.06501,5.09045,4.87335,4.89332,520866.18873126,0
+RELX.US,D,20081212,000000,4.90226,4.99616,4.82606,4.95314,655588.71819665,0
+RELX.US,D,20081215,000000,5.07753,5.18086,5.04852,5.13704,487977.65108379,0
+RELX.US,D,20081216,000000,5.25657,5.52076,5.22209,5.52076,426565.65176818,0
+RELX.US,D,20081217,000000,5.30913,5.52931,5.30555,5.4373,648129.74238781,0
+RELX.US,D,20081218,000000,5.57282,5.65082,5.37252,5.42637,447159.10798524,0
+RELX.US,D,20081219,000000,5.5153,5.59309,5.39945,5.47883,744128.20030482,0
+RELX.US,D,20081222,000000,5.37421,5.39388,5.17699,5.28002,656165.4275663,0
+RELX.US,D,20081223,000000,5.39388,5.43412,5.27813,5.31609,311261.01736148,0
+RELX.US,D,20081224,000000,5.28002,5.28002,5.19129,5.20242,103920.41157931,0
+RELX.US,D,20081226,000000,5.2061,5.29661,5.2061,5.28896,124632.63168053,0
+RELX.US,D,20081229,000000,5.2674,5.27277,5.16963,5.23312,173192.96966797,0
+RELX.US,D,20081230,000000,5.25657,5.33437,5.23133,5.30555,166730.40271768,0
+RELX.US,D,20081231,000000,5.28578,5.48817,5.28578,5.39607,290922.19896382,0
+RELX.US,D,20090102,000000,5.40859,5.58922,5.38862,5.58196,60966.131513243,0
+RELX.US,D,20090105,000000,5.61286,5.78088,5.58028,5.73428,352731.75534925,0
+RELX.US,D,20090106,000000,5.69066,5.81347,5.65459,5.77919,187111.49300631,0
+RELX.US,D,20090107,000000,5.74491,5.8551,5.72514,5.76478,378027.45619982,0
+RELX.US,D,20090108,000000,5.8082,5.85132,5.76279,5.85132,174770.11379055,0
+RELX.US,D,20090109,000000,5.91501,5.92753,5.78992,5.80979,236215.32673477,0
+RELX.US,D,20090112,000000,5.67625,5.70159,5.52931,5.58375,437127.58566886,0
+RELX.US,D,20090113,000000,5.56766,5.72305,5.55862,5.64684,242095.14547384,0
+RELX.US,D,20090114,000000,5.74133,5.75574,5.52931,5.63085,323590.3188941,0
+RELX.US,D,20090115,000000,5.77382,5.86404,5.56219,5.79369,415652.45858302,0
+RELX.US,D,20090116,000000,5.87139,5.88759,5.64188,5.75763,314093.2340564,0
+RELX.US,D,20090120,000000,5.62389,5.64188,5.44287,5.49344,377813.07732419,0
+RELX.US,D,20090121,000000,5.4066,5.47694,5.23133,5.45737,662805.13386922,0
+RELX.US,D,20090122,000000,5.32523,5.56955,5.30555,5.47198,333279.64018835,0
+RELX.US,D,20090123,000000,5.25309,5.43412,5.22587,5.38862,202413.91753708,0
+RELX.US,D,20090126,000000,5.38305,5.56597,5.38305,5.42637,316893.2435963,0
+RELX.US,D,20090127,000000,5.499,5.58196,5.4536,5.55862,373281.93320175,0
+RELX.US,D,20090128,000000,5.6994,5.72126,5.62926,5.67069,155427.70425145,0
+RELX.US,D,20090129,000000,5.50635,5.53666,5.41018,5.43194,706392.48582623,0
+RELX.US,D,20090130,000000,5.48817,5.48976,5.28578,5.44843,864285.04391061,0
+RELX.US,D,20090202,000000,5.28181,5.37957,5.25657,5.35782,429717.92706615,0
+RELX.US,D,20090203,000000,5.41018,5.55315,5.32523,5.5462,290838.66165548,0
+RELX.US,D,20090204,000000,5.66542,5.72852,5.56597,5.57819,325790.47017168,0
+RELX.US,D,20090205,000000,5.66344,5.84248,5.58743,5.79737,857781.21154295,0
+RELX.US,D,20090206,000000,5.67794,5.77551,5.62002,5.72514,181779.19590265,0
+RELX.US,D,20090209,000000,5.63264,5.63999,5.54798,5.58375,141390.41702895,0
+RELX.US,D,20090210,000000,5.53537,5.58028,5.24405,5.30367,404352.77953756,0
+RELX.US,D,20090211,000000,5.43561,5.4844,5.38116,5.46989,177345.67971887,0
+RELX.US,D,20090212,000000,5.32185,5.4536,5.28578,5.44475,273586.69777215,0
+RELX.US,D,20090213,000000,5.3597,5.42488,5.34182,5.36149,212544.07426573,0
+RELX.US,D,20090217,000000,5.23869,5.25657,5.16437,5.19348,880261.8057497,0
+RELX.US,D,20090218,000000,5.29472,5.40859,5.23133,5.33963,301177.15841818,0
+RELX.US,D,20090219,000000,5.66155,5.69404,5.52424,5.55663,357601.07459944,0
+RELX.US,D,20090220,000000,5.34361,5.61286,5.31797,5.4844,256239.11889735,0
+RELX.US,D,20090223,000000,5.51172,5.53537,5.22041,5.23501,430378.17374415,0
+RELX.US,D,20090224,000000,5.3759,5.54798,5.33963,5.51887,297770.2453008,0
+RELX.US,D,20090225,000000,5.37252,5.45737,5.29472,5.35782,1108820.8878511,0
+RELX.US,D,20090226,000000,5.30555,5.41018,5.23133,5.27813,270457.57136685,0
+RELX.US,D,20090227,000000,5.31609,5.4844,5.29095,5.3905,224328.87358373,0
+RELX.US,D,20090302,000000,5.18593,5.18593,5.01444,5.01951,431185.36556693,0
+RELX.US,D,20090303,000000,5.04703,5.05965,4.9276,4.97996,564897.39554345,0
+RELX.US,D,20090304,000000,5.08856,5.19875,5.03451,5.13913,446361.9808984,0
+RELX.US,D,20090305,000000,5.04852,5.07048,4.93833,4.97996,245113.55978375,0
+RELX.US,D,20090306,000000,4.89481,4.97807,4.76644,4.86431,486342.13149272,0
+RELX.US,D,20090309,000000,4.74647,4.86242,4.71766,4.73773,441528.89469761,0
+RELX.US,D,20090310,000000,4.86242,5.0052,4.85845,4.97271,213128.83542413,0
+RELX.US,D,20090311,000000,4.93505,5.07048,4.90574,5.03053,264397.59385437,0
+RELX.US,D,20090312,000000,4.99973,5.20789,4.9276,5.17699,204540.59624226,0
+RELX.US,D,20090313,000000,5.10813,5.1589,5.04136,5.15205,228482.59010823,0
+RELX.US,D,20090316,000000,5.28717,5.3143,5.19348,5.19676,265365.82145228,0
+RELX.US,D,20090317,000000,5.1446,5.25836,5.09204,5.25488,282453.7301397,0
+RELX.US,D,20090318,000000,5.16437,5.36666,5.11916,5.33437,253500.50424672,0
+RELX.US,D,20090319,000000,5.35782,5.35782,5.2061,5.23133,243476.0272455,0
+RELX.US,D,20090320,000000,5.27436,5.28399,5.16238,5.18414,138394.14513813,0
+RELX.US,D,20090323,000000,5.22398,5.40123,5.18593,5.40123,279923.45552312,0
+RELX.US,D,20090324,000000,5.468,5.55663,5.43194,5.4536,478234.98668903,0
+RELX.US,D,20090325,000000,5.37043,5.48271,5.26561,5.38504,513896.35908935,0
+RELX.US,D,20090326,000000,5.24197,5.30168,5.20242,5.29979,359664.34546817,0
+RELX.US,D,20090327,000000,5.09571,5.13536,5.06501,5.08111,368297.87596179,0
+RELX.US,D,20090330,000000,5.01951,5.05418,4.99824,5.04544,264701.54887991,0
+RELX.US,D,20090331,000000,5.11727,5.24932,5.09929,5.15384,356817.03166933,0
+RELX.US,D,20090401,000000,5.04136,5.1754,5.03053,5.16437,494522.74886882,0
+RELX.US,D,20090402,000000,5.24197,5.34709,5.23869,5.25836,379870.30935135,0
+RELX.US,D,20090403,000000,5.29304,5.36497,5.21504,5.34361,489791.31650107,0
+RELX.US,D,20090406,000000,5.29661,5.31261,5.19527,5.28896,1194901.5549679,0
+RELX.US,D,20090407,000000,5.25836,5.35414,5.24753,5.25488,1040362.5669004,0
+RELX.US,D,20090408,000000,5.21126,5.24564,5.12453,5.19527,334061.67017128,0
+RELX.US,D,20090409,000000,5.05756,5.08856,4.95095,5.06124,1017164.3570208,0
+RELX.US,D,20090413,000000,5.08309,5.1754,5.01782,5.13704,162906.80953218,0
+RELX.US,D,20090414,000000,4.97996,5.01086,4.92939,4.98731,912916.84152325,0
+RELX.US,D,20090415,000000,5.26204,5.38305,5.25101,5.36497,3381774.4264127,0
+RELX.US,D,20090416,000000,5.24932,5.3597,5.21633,5.34361,424665.42962176,0
+RELX.US,D,20090417,000000,5.35782,5.53139,5.35593,5.50635,321030.85654329,0
+RELX.US,D,20090420,000000,5.29304,5.2983,5.20073,5.22041,317940.98260817,0
+RELX.US,D,20090421,000000,5.26025,5.37779,5.16963,5.35265,495980.12263366,0
+RELX.US,D,20090422,000000,5.00878,5.08478,4.98165,4.98165,820812.42994337,0
+RELX.US,D,20090423,000000,5.11161,5.17897,5.08111,5.16963,736580.65481966,0
+RELX.US,D,20090424,000000,5.39209,5.45022,5.34361,5.41395,820915.09025001,0
+RELX.US,D,20090427,000000,5.30724,5.41216,5.28399,5.33963,3785079.4669384,0
+RELX.US,D,20090428,000000,5.25488,5.36865,5.25488,5.27813,247060.07971551,0
+RELX.US,D,20090429,000000,5.35414,5.45737,5.35265,5.41395,164777.84394435,0
+RELX.US,D,20090430,000000,5.42826,5.46462,5.31986,5.35265,385162.34751123,0
+RELX.US,D,20090501,000000,5.4373,5.4536,5.39209,5.44475,344868.17715543,0
+RELX.US,D,20090504,000000,5.47694,5.66711,5.47694,5.64684,326440.65211372,0
+RELX.US,D,20090505,000000,5.70159,5.70517,5.63433,5.67258,330413.20339122,0
+RELX.US,D,20090506,000000,5.716,5.83532,5.70159,5.81347,348502.55330516,0
+RELX.US,D,20090507,000000,5.84973,5.84973,5.6994,5.74491,377448.73388298,0
+RELX.US,D,20090508,000000,5.89683,6.06861,5.89683,6.06861,577393.77169276,0
+RELX.US,D,20090511,000000,5.89285,5.96697,5.84973,5.87705,1625701.4411482,0
+RELX.US,D,20090512,000000,5.89285,5.92912,5.82449,5.9002,292019.25518182,0
+RELX.US,D,20090513,000000,5.66155,5.7773,5.58375,5.59101,530171.03711241,0
+RELX.US,D,20090514,000000,5.65797,5.7305,5.64357,5.68142,309682.8667653,0
+RELX.US,D,20090515,000000,5.65797,5.71043,5.58028,5.6073,207543.91344825,0
+RELX.US,D,20090518,000000,5.69066,5.78624,5.66711,5.78624,238948.90901743,0
+RELX.US,D,20090519,000000,5.88759,5.98356,5.86781,5.93289,343490.31480455,0
+RELX.US,D,20090520,000000,5.93289,5.97244,5.89852,5.89852,245923.77102732,0
+RELX.US,D,20090521,000000,5.74133,5.78088,5.68857,5.75763,220257.68789397,0
+RELX.US,D,20090522,000000,5.85331,5.85331,5.76846,5.77919,150712.37546121,0
+RELX.US,D,20090526,000000,5.74133,5.86056,5.74133,5.83532,259532.30049855,0
+RELX.US,D,20090527,000000,5.95088,5.95266,5.85132,5.85331,394217.59044095,0
+RELX.US,D,20090528,000000,5.89285,5.90219,5.79737,5.886,201721.46370407,0
+RELX.US,D,20090529,000000,5.90408,5.90408,5.81158,5.87874,138130.44905637,0
+RELX.US,D,20090601,000000,5.95634,6.02867,5.94909,5.99439,183110.76046817,0
+RELX.US,D,20090602,000000,5.82976,5.9002,5.78624,5.87705,293668.86540321,0
+RELX.US,D,20090603,000000,5.77184,5.7773,5.61286,5.6688,235811.73082338,0
+RELX.US,D,20090604,000000,5.65082,5.66711,5.59498,5.63433,286691.99044614,0
+RELX.US,D,20090605,000000,5.62002,5.63999,5.53855,5.55663,220544.53286841,0
+RELX.US,D,20090608,000000,5.52275,5.59836,5.47545,5.54938,152274.42247988,0
+RELX.US,D,20090609,000000,5.49542,5.58028,5.48976,5.55116,289856.34342724,0
+RELX.US,D,20090610,000000,5.62181,5.63264,5.52593,5.59637,225957.34785963,0
+RELX.US,D,20090611,000000,5.64357,5.71043,5.63085,5.65459,117278.32912552,0
+RELX.US,D,20090612,000000,5.6688,5.69404,5.63264,5.67437,195277.01327848,0
+RELX.US,D,20090615,000000,5.50804,5.50804,5.37957,5.40859,280361.27153673,0
+RELX.US,D,20090616,000000,5.41395,5.468,5.37252,5.37421,250559.58840359,0
+RELX.US,D,20090617,000000,5.41395,5.54441,5.41395,5.5153,174741.9325299,0
+RELX.US,D,20090618,000000,5.42091,5.5153,5.38504,5.47694,226407.24155637,0
+RELX.US,D,20090619,000000,5.55862,5.5604,5.48271,5.49344,186465.33695864,0
+RELX.US,D,20090622,000000,5.39756,5.41932,5.32354,5.32523,140341.67154349,0
+RELX.US,D,20090623,000000,5.45022,5.50993,5.41743,5.49155,263820.88448472,0
+RELX.US,D,20090624,000000,5.47377,5.48271,5.36149,5.38116,149818.6269093,0
+RELX.US,D,20090625,000000,5.3759,5.47545,5.36497,5.47545,176581.76626065,0
+RELX.US,D,20090626,000000,5.42488,5.43412,5.38116,5.39756,281311.38260994,0
+RELX.US,D,20090629,000000,5.40859,5.47198,5.38862,5.43909,131032.79726796,0
+RELX.US,D,20090630,000000,5.42289,5.42826,5.36149,5.3905,64184.834068454,0
+RELX.US,D,20090701,000000,5.40332,5.45558,5.39945,5.41743,103488.63440727,0
+RELX.US,D,20090702,000000,5.27436,5.28002,5.21126,5.22726,118114.70868255,0
+RELX.US,D,20090706,000000,5.39388,5.46462,5.35076,5.46462,239283.05825081,0
+RELX.US,D,20090707,000000,5.48628,5.49542,5.38116,5.39756,79535.569331768,0
+RELX.US,D,20090708,000000,5.36149,5.36497,5.27813,5.3288,242564.16216888,0
+RELX.US,D,20090709,000000,5.37957,5.45926,5.36318,5.41018,516310.88924256,0
+RELX.US,D,20090710,000000,5.38862,5.41932,5.33069,5.38116,701217.19860331,0
+RELX.US,D,20090713,000000,5.32185,5.4066,5.30168,5.37957,428969.11071185,0
+RELX.US,D,20090714,000000,5.40859,5.44078,5.35414,5.43194,1907072.2057002,0
+RELX.US,D,20090715,000000,5.50059,5.54222,5.48072,5.53855,155282.77205384,0
+RELX.US,D,20090716,000000,5.60015,5.65459,5.55663,5.63433,492881.19043619,0
+RELX.US,D,20090717,000000,5.63264,5.67963,5.62002,5.67794,152827.98295685,0
+RELX.US,D,20090720,000000,5.69066,5.72514,5.63999,5.716,80526.945822351,0
+RELX.US,D,20090721,000000,5.7305,5.7305,5.62926,5.69066,97939.945480795,0
+RELX.US,D,20090722,000000,5.76279,5.90219,5.75922,5.8695,208677.20271566,0
+RELX.US,D,20090723,000000,5.75375,5.89494,5.75375,5.87328,206702.50152325,0
+RELX.US,D,20090724,000000,5.76657,5.78088,5.68698,5.75018,464557.01053977,0
+RELX.US,D,20090727,000000,5.78624,5.84973,5.76279,5.84973,122678.05996001,0
+RELX.US,D,20090728,000000,5.68857,5.72852,5.66711,5.72305,123617.09982368,0
+RELX.US,D,20090729,000000,5.80244,5.8082,5.67794,5.72852,283319.29743097,0
+RELX.US,D,20090730,000000,4.98374,5.10634,4.92571,5.00331,959072.71409343,0
+RELX.US,D,20090731,000000,5.05965,5.14807,5.05041,5.12453,331449.87119355,0
+RELX.US,D,20090803,000000,5.24038,5.37779,5.22925,5.3597,655480.01904845,0
+RELX.US,D,20090804,000000,5.4536,5.58028,5.44078,5.52742,506637.67152582,0
+RELX.US,D,20090805,000000,5.41216,5.41216,5.30913,5.39209,538359.70627727,0
+RELX.US,D,20090806,000000,5.32354,5.34867,5.2983,5.31986,258250.05313916,0
+RELX.US,D,20090807,000000,5.36666,5.39388,5.35782,5.36666,160877.75876566,0
+RELX.US,D,20090810,000000,5.26372,5.27277,5.1754,5.19129,180509.02622639,0
+RELX.US,D,20090811,000000,5.18782,5.2674,5.17699,5.24038,148971.17614273,0
+RELX.US,D,20090812,000000,5.24405,5.2983,5.2366,5.27098,166227.16592043,0
+RELX.US,D,20090813,000000,5.26025,5.26561,5.15692,5.20073,2629878.2629055,0
+RELX.US,D,20090814,000000,5.14291,5.17897,5.0665,5.17897,1911253.0970117,0
+RELX.US,D,20090817,000000,5.02865,5.05041,5.00152,5.04345,100039.44939892,0
+RELX.US,D,20090818,000000,4.99973,5.10297,4.99248,5.09045,146819.33559769,0
+RELX.US,D,20090819,000000,5.07922,5.20073,5.07922,5.18086,182375.02827059,0
+RELX.US,D,20090820,000000,5.17897,5.19875,5.16079,5.18593,174297.07120113,0
+RELX.US,D,20090821,000000,5.19348,5.22041,5.16238,5.18086,283843.6701737,0
+RELX.US,D,20090824,000000,5.23133,5.29095,5.21335,5.22041,112161.41737108,0
+RELX.US,D,20090825,000000,5.26561,5.29304,5.23312,5.23869,406948.47493778,0
+RELX.US,D,20090826,000000,5.20431,5.21504,5.18593,5.20967,355244.91991472,0
+RELX.US,D,20090827,000000,5.19527,5.27277,5.16963,5.26929,240119.43780784,0
+RELX.US,D,20090828,000000,5.29661,5.29661,5.25101,5.27813,146057.43508665,0
+RELX.US,D,20090831,000000,5.20431,5.23312,5.03779,5.22041,141734.63099827,0
+RELX.US,D,20090901,000000,5.23312,5.28399,5.16437,5.18245,191187.71106403,0
+RELX.US,D,20090902,000000,5.18782,5.21504,5.17897,5.18782,95279.835770531,0
+RELX.US,D,20090903,000000,5.18086,5.18245,5.13168,5.16437,79943.191137541,0
+RELX.US,D,20090904,000000,5.22398,5.25657,5.19527,5.25309,345504.26846715,0
+RELX.US,D,20090908,000000,5.60015,5.60015,5.499,5.5462,723068.7468135,0
+RELX.US,D,20090909,000000,5.53666,5.64357,5.53666,5.61813,2003016.3140431,0
+RELX.US,D,20090910,000000,5.66542,5.7305,5.64188,5.71769,183711.62520409,0
+RELX.US,D,20090911,000000,5.7467,5.75196,5.69404,5.71441,85345.941392817,0
+RELX.US,D,20090914,000000,5.6852,5.75763,5.67437,5.7467,97903.712431393,0
+RELX.US,D,20090915,000000,5.64684,5.70517,5.63621,5.69404,150831.13934536,0
+RELX.US,D,20090916,000000,5.71947,5.7467,5.6688,5.7467,150350.04496719,0
+RELX.US,D,20090917,000000,5.77184,5.80452,5.73925,5.76657,162891.71242826,0
+RELX.US,D,20090918,000000,5.77919,5.81913,5.75018,5.80651,210973.97545831,0
+RELX.US,D,20090921,000000,5.65459,5.65956,5.62747,5.64516,134598.73321327,0
+RELX.US,D,20090922,000000,5.74133,5.74282,5.6994,5.72653,66637.61021825,0
+RELX.US,D,20090923,000000,5.72514,5.74282,5.63621,5.63999,150265.50118526,0
+RELX.US,D,20090924,000000,5.58564,5.58922,5.44287,5.47545,233234.15194786,0
+RELX.US,D,20090925,000000,5.50427,5.54938,5.46462,5.49155,207169.5052711,0
+RELX.US,D,20090928,000000,5.44078,5.5153,5.44078,5.49542,114840.65007964,0
+RELX.US,D,20090929,000000,5.468,5.50059,5.42488,5.50059,543272.30389202,0
+RELX.US,D,20090930,000000,5.41395,5.46989,5.36865,5.43909,224556.33661608,0
+RELX.US,D,20091001,000000,5.49542,5.49701,5.41018,5.41018,311014.43133082,0
+RELX.US,D,20091002,000000,5.30555,5.35414,5.29095,5.3288,228386.97511675,0
+RELX.US,D,20091005,000000,5.33437,5.41216,5.31072,5.38663,210647.87801369,0
+RELX.US,D,20091006,000000,5.41584,5.47198,5.40859,5.4536,57975.898463984,0
+RELX.US,D,20091007,000000,5.42637,5.46462,5.42637,5.45926,99279.561835075,0
+RELX.US,D,20091008,000000,5.47198,5.47694,5.41932,5.44634,220578.75297062,0
+RELX.US,D,20091009,000000,5.35076,5.35076,5.29472,5.31261,226184.81089199,0
+RELX.US,D,20091012,000000,5.3597,5.37779,5.32672,5.35265,736772.89127621,0
+RELX.US,D,20091013,000000,5.3455,5.35782,5.31609,5.34361,102800.20646864,0
+RELX.US,D,20091014,000000,5.43561,5.44843,5.4066,5.44287,179933.32333033,0
+RELX.US,D,20091015,000000,5.47545,5.50238,5.468,5.49701,74310.964902719,0
+RELX.US,D,20091016,000000,5.41216,5.47377,5.39209,5.46313,476520.96215759,0
+RELX.US,D,20091019,000000,5.43561,5.46989,5.42289,5.4536,407400.38158171,0
+RELX.US,D,20091020,000000,5.57501,5.57501,5.49344,5.5153,320375.64223327,0
+RELX.US,D,20091021,000000,5.55315,5.61644,5.52076,5.52076,146616.0279316,0
+RELX.US,D,20091022,000000,5.50804,5.56955,5.4844,5.55315,178329.0044207,0
+RELX.US,D,20091023,000000,5.50635,5.50993,5.44475,5.4536,227824.35637743,0
+RELX.US,D,20091026,000000,5.48072,5.52593,5.38305,5.39945,267511.62315575,0
+RELX.US,D,20091027,000000,5.60899,5.62568,5.52931,5.56597,438625.21837748,0
+RELX.US,D,20091028,000000,5.62926,5.64516,5.51331,5.51887,336837.52434491,0
+RELX.US,D,20091029,000000,5.60194,5.64516,5.59101,5.62181,188777.2068052,0
+RELX.US,D,20091030,000000,5.66542,5.67258,5.4536,5.4536,367114.26301466,0
+RELX.US,D,20091102,000000,5.54938,5.60382,5.49701,5.54222,239178.38499698,0
+RELX.US,D,20091103,000000,5.54938,5.61644,5.54222,5.59637,345686.44018775,0
+RELX.US,D,20091104,000000,5.65291,5.70517,5.64188,5.64883,126359.74036869,0
+RELX.US,D,20091105,000000,5.67794,5.73428,5.67069,5.716,465689.29333358,0
+RELX.US,D,20091106,000000,5.65291,5.70686,5.64188,5.70686,970758.87899917,0
+RELX.US,D,20091109,000000,5.82976,5.87874,5.82608,5.86404,110657.7458209,0
+RELX.US,D,20091110,000000,5.82449,5.87537,5.82449,5.86056,116551.65519029,0
+RELX.US,D,20091111,000000,5.55116,5.6378,5.55116,5.59637,267829.66881161,0
+RELX.US,D,20091112,000000,5.67069,5.67069,5.62747,5.63999,328133.54069967,0
+RELX.US,D,20091113,000000,5.61286,5.68321,5.6073,5.6688,869257.02346744,0
+RELX.US,D,20091116,000000,5.73736,5.81714,5.73567,5.80055,340919.7812442,0
+RELX.US,D,20091117,000000,5.78475,5.82767,5.76657,5.82271,400750.61054285,0
+RELX.US,D,20091118,000000,5.80452,5.81913,5.76657,5.80055,651295.10184252,0
+RELX.US,D,20091119,000000,5.69772,5.77382,5.62926,5.67625,1097731.5617869,0
+RELX.US,D,20091120,000000,5.60571,5.64188,5.59637,5.62181,230537.8091882,0
+RELX.US,D,20091123,000000,5.6688,5.70686,5.63264,5.64883,180167.83167785,0
+RELX.US,D,20091124,000000,5.67963,5.67963,5.59836,5.62389,105065.77852986,0
+RELX.US,D,20091125,000000,5.71769,5.75196,5.71441,5.73925,165488.41430207,0
+RELX.US,D,20091127,000000,5.45737,5.54938,5.45558,5.53328,491335.24699504,0
+RELX.US,D,20091130,000000,5.47198,5.49344,5.37957,5.45737,238134.67187948,0
+RELX.US,D,20091201,000000,5.57501,5.59101,5.55116,5.57501,307612.55058141,0
+RELX.US,D,20091202,000000,5.64684,5.65956,5.60571,5.62568,152457.60067408,0
+RELX.US,D,20091203,000000,5.59498,5.60899,5.54938,5.55315,81004.014306144,0
+RELX.US,D,20091204,000000,5.64188,5.64357,5.54222,5.58196,118890.69982391,0
+RELX.US,D,20091207,000000,5.56597,5.62747,5.56597,5.59498,218007.21293667,0
+RELX.US,D,20091208,000000,5.53855,5.54033,5.48817,5.51172,242777.53457091,0
+RELX.US,D,20091209,000000,5.52275,5.52593,5.44843,5.51172,105235.87256733,0
+RELX.US,D,20091210,000000,5.53328,5.60194,5.52593,5.5762,158896.01225809,0
+RELX.US,D,20091211,000000,5.65797,5.6688,5.63621,5.66711,87217.982278587,0
+RELX.US,D,20091214,000000,5.69404,5.69772,5.64516,5.69066,85330.844288899,0
+RELX.US,D,20091215,000000,5.65291,5.67963,5.64684,5.65797,65632.143097345,0
+RELX.US,D,20091216,000000,5.77184,5.81714,5.77044,5.81535,485959.67152681,0
+RELX.US,D,20091217,000000,5.73925,5.74282,5.69603,5.71769,144062.60442235,0
+RELX.US,D,20091218,000000,5.80055,5.81347,5.73567,5.75922,172487.43167822,0
+RELX.US,D,20091221,000000,5.83532,5.86056,5.80979,5.80979,110485.63883624,0
+RELX.US,D,20091222,000000,5.82082,5.83175,5.6852,5.81714,156356.67937917,0
+RELX.US,D,20091223,000000,5.84039,5.86781,5.79737,5.84784,110842.93696229,0
+RELX.US,D,20091224,000000,5.82767,5.90408,5.81347,5.88401,78782.727083082,0
+RELX.US,D,20091228,000000,5.92206,5.92206,5.86245,5.9002,68184.560132997,0
+RELX.US,D,20091229,000000,5.95475,5.97442,5.92027,5.95475,232168.29641129,0
+RELX.US,D,20091230,000000,5.92594,5.94034,5.89683,5.92206,546134.71479478,0
+RELX.US,D,20091231,000000,5.92395,5.98714,5.92395,5.92912,77841.674272225,0
+RELX.US,D,20100104,000000,5.97621,5.99261,5.94909,5.97621,100383.66336824,0
+RELX.US,D,20100105,000000,5.92912,5.93677,5.90746,5.93498,100904.0102166,0
+RELX.US,D,20100106,000000,5.87328,5.90944,5.86781,5.88759,132624.03202086,0
+RELX.US,D,20100107,000000,5.81347,5.84248,5.79369,5.84248,102833.42009725,0
+RELX.US,D,20100108,000000,5.84784,5.89852,5.82767,5.89852,47643.440542847,0
+RELX.US,D,20100111,000000,5.89852,5.92753,5.89136,5.92206,300708.14172314,0
+RELX.US,D,20100112,000000,5.85331,5.91113,5.84784,5.87874,47562.922655287,0
+RELX.US,D,20100113,000000,5.97085,6.01049,5.95475,6.0088,88875.644288728,0
+RELX.US,D,20100114,000000,5.98883,6.02311,5.9779,6.01784,63063.622484181,0
+RELX.US,D,20100115,000000,6.02867,6.04159,5.97621,6.00721,55980.06132609,0
+RELX.US,D,20100119,000000,5.97999,6.04527,5.97999,6.04527,51970.270525602,0
+RELX.US,D,20100120,000000,6.02132,6.0705,5.99261,6.0705,128168.37341801,0
+RELX.US,D,20100121,000000,6.1787,6.19519,6.05957,6.09574,112056.74411725,0
+RELX.US,D,20100122,000000,6.06106,6.08829,5.9168,5.92753,347303.84325412,0
+RELX.US,D,20100125,000000,5.95475,5.9779,5.92912,5.93816,146065.48687541,0
+RELX.US,D,20100126,000000,5.81158,5.89136,5.8082,5.84248,139066.46949925,0
+RELX.US,D,20100127,000000,5.86245,5.90408,5.8388,5.90219,107309.208172,0
+RELX.US,D,20100128,000000,5.84039,5.84248,5.76846,5.80979,763316.61938396,0
+RELX.US,D,20100129,000000,5.81714,5.83344,5.72653,5.75922,1838860.4707801,0
+RELX.US,D,20100201,000000,5.79181,5.82767,5.75922,5.82082,346784.50287935,0
+RELX.US,D,20100202,000000,5.82082,5.87139,5.81158,5.85847,967233.20199763,0
+RELX.US,D,20100203,000000,5.84596,5.8551,5.81714,5.84784,153837.47597214,0
+RELX.US,D,20100204,000000,5.73736,5.7467,5.61475,5.62002,251790.50560966,0
+RELX.US,D,20100205,000000,5.51887,5.53139,5.40332,5.50804,640339.63676638,0
+RELX.US,D,20100208,000000,5.52931,5.54938,5.46115,5.468,251609.34036265,0
+RELX.US,D,20100209,000000,5.50993,5.62747,5.47883,5.57819,203120.46200042,0
+RELX.US,D,20100210,000000,5.46313,5.51172,5.43561,5.48628,195779.24360214,0
+RELX.US,D,20100211,000000,5.468,5.56766,5.45181,5.56398,153144.01566553,0
+RELX.US,D,20100212,000000,5.53537,5.58564,5.52593,5.5762,77034.482449435,0
+RELX.US,D,20100216,000000,5.50238,5.60571,5.48628,5.58743,220820.3066333,0
+RELX.US,D,20100217,000000,5.66344,5.67258,5.61088,5.6378,248194.37545651,0
+RELX.US,D,20100218,000000,5.52275,5.55315,5.48817,5.52424,291099.33831645,0
+RELX.US,D,20100219,000000,5.36865,5.43005,5.35076,5.40859,290377.69674919,0
+RELX.US,D,20100222,000000,5.41743,5.43412,5.3905,5.40859,226606.52332808,0
+RELX.US,D,20100223,000000,5.43909,5.47545,5.4373,5.45926,205681.93729843,0
+RELX.US,D,20100224,000000,5.44287,5.47198,5.41018,5.42488,189618.61873021,0
+RELX.US,D,20100225,000000,5.37779,5.42488,5.35076,5.41584,80204.874272111,0
+RELX.US,D,20100226,000000,5.38504,5.46115,5.38504,5.44634,88040.271205293,0
+RELX.US,D,20100301,000000,5.39388,5.44287,5.36666,5.41932,216481.39896741,0
+RELX.US,D,20100302,000000,5.48817,5.52593,5.46989,5.50804,164696.3195832,0
+RELX.US,D,20100303,000000,5.5153,5.55862,5.50993,5.53328,123789.20680834,0
+RELX.US,D,20100304,000000,5.54033,5.54033,5.48628,5.51887,59360.806130016,0
+RELX.US,D,20100305,000000,5.5762,5.65459,5.55315,5.65459,248810.33729635,0
+RELX.US,D,20100308,000000,5.67625,5.67625,5.63085,5.64188,142014.43065754,0
+RELX.US,D,20100309,000000,5.62181,5.62568,5.58743,5.60571,65104.750933827,0
+RELX.US,D,20100310,000000,5.53666,5.57163,5.52076,5.54938,97716.508342816,0
+RELX.US,D,20100311,000000,5.5604,5.59637,5.55116,5.59309,124359.87733642,0
+RELX.US,D,20100312,000000,5.60194,5.61088,5.57282,5.60382,113703.33491785,0
+RELX.US,D,20100315,000000,5.53666,5.54441,5.5153,5.53139,61871.957748293,0
+RELX.US,D,20100316,000000,5.55494,5.62002,5.55494,5.61644,106866.35979042,0
+RELX.US,D,20100317,000000,5.64188,5.65797,5.62568,5.62747,51930.011581822,0
+RELX.US,D,20100318,000000,5.59637,5.62568,5.56955,5.57501,97449.792840274,0
+RELX.US,D,20100319,000000,5.51699,5.52593,5.42637,5.44287,288114.13763516,0
+RELX.US,D,20100322,000000,5.42091,5.52424,5.41584,5.50635,168804.74479595,0
+RELX.US,D,20100323,000000,5.50635,5.55494,5.499,5.54222,85403.310387703,0
+RELX.US,D,20100324,000000,5.5153,5.54441,5.48072,5.52076,352874.67459967,0
+RELX.US,D,20100325,000000,5.69772,5.71769,5.64883,5.68321,589143.34443495,0
+RELX.US,D,20100326,000000,5.66155,5.68857,5.63621,5.65291,292340.32025847,0
+RELX.US,D,20100329,000000,5.70686,5.73925,5.69404,5.72852,252317.89777318,0
+RELX.US,D,20100330,000000,5.75018,5.78088,5.71769,5.73567,87595.409876524,0
+RELX.US,D,20100331,000000,5.76478,5.82767,5.75922,5.80244,130258.81907378,0
+RELX.US,D,20100401,000000,5.80651,5.86603,5.80452,5.84973,165260.95126971,0
+RELX.US,D,20100405,000000,5.86404,5.89494,5.84973,5.8695,126645.57886953,0
+RELX.US,D,20100406,000000,5.81913,5.86056,5.80651,5.86056,105094.9662641,0
+RELX.US,D,20100407,000000,5.80055,5.82976,5.7773,5.81714,93363.510046604,0
+RELX.US,D,20100408,000000,5.73428,5.81158,5.71947,5.80979,462688.99554838,0
+RELX.US,D,20100409,000000,5.83175,5.90587,5.83175,5.90408,114673.57546295,0
+RELX.US,D,20100412,000000,5.88759,5.90219,5.86404,5.9002,82398.986708121,0
+RELX.US,D,20100413,000000,5.90944,5.90944,5.86603,5.90219,107568.87835938,0
+RELX.US,D,20100414,000000,5.92206,5.94541,5.90219,5.94352,68308.356385121,0
+RELX.US,D,20100415,000000,5.92753,6.00532,5.91113,5.98178,121421.98091407,0
+RELX.US,D,20100416,000000,5.96886,5.97999,5.89285,5.91113,81458.940370858,0
+RELX.US,D,20100419,000000,5.83344,5.89852,5.82449,5.88222,93935.18704828,0
+RELX.US,D,20100420,000000,5.90944,5.96697,5.90944,5.95475,104867.50323174,0
+RELX.US,D,20100421,000000,5.99082,6.01784,5.9779,6.00334,75349.645652242,0
+RELX.US,D,20100422,000000,6.025,6.13548,5.99787,6.13548,171453.78329667,0
+RELX.US,D,20100423,000000,6.03026,6.13757,6.03026,6.13757,172273.05280259,0
+RELX.US,D,20100426,000000,6.04159,6.05957,6.00532,6.00721,153220.50765871,0
+RELX.US,D,20100427,000000,5.98883,5.99787,5.84248,5.84248,173245.30629488,0
+RELX.US,D,20100428,000000,5.6852,5.73925,5.58028,5.63264,386440.56897625,0
+RELX.US,D,20100429,000000,5.68321,5.73736,5.67258,5.72653,308199.32468701,0
+RELX.US,D,20100430,000000,5.77044,5.77184,5.69603,5.71441,238423.52980111,0
+RELX.US,D,20100503,000000,5.71769,5.77044,5.716,5.76478,192634.01361933,0
+RELX.US,D,20100504,000000,5.65956,5.66155,5.61475,5.62389,168840.97784535,0
+RELX.US,D,20100505,000000,5.52275,5.54798,5.45737,5.46592,129751.55638216,0
+RELX.US,D,20100506,000000,5.51887,5.55315,5.12095,5.37957,500486.10491623,0
+RELX.US,D,20100507,000000,5.23133,5.26204,5.07544,5.1446,493528.35295745,0
+RELX.US,D,20100510,000000,5.34182,5.36865,5.26561,5.29472,338520.34819491,0
+RELX.US,D,20100511,000000,5.23869,5.35414,5.22925,5.29472,221006.50424828,0
+RELX.US,D,20100512,000000,5.41216,5.49701,5.39945,5.4844,384253.5018554,0
+RELX.US,D,20100513,000000,5.43561,5.45558,5.37421,5.39209,212495.76353319,0
+RELX.US,D,20100514,000000,5.34709,5.34709,5.22587,5.26204,320762.12809356,0
+RELX.US,D,20100517,000000,5.24038,5.24932,5.14291,5.21842,459956.41973931,0
+RELX.US,D,20100518,000000,5.30168,5.30555,5.12999,5.14619,210066.13627607,0
+RELX.US,D,20100519,000000,5.11548,5.15016,5.07048,5.13536,237358.68073812,0
+RELX.US,D,20100520,000000,4.99079,5.00331,4.88577,4.93654,461413.79350415,0
+RELX.US,D,20100521,000000,4.86242,4.99248,4.84454,4.97807,221489.61157364,0
+RELX.US,D,20100524,000000,4.97082,4.99616,4.92939,4.93108,185821.19385816,0
+RELX.US,D,20100525,000000,4.80072,4.88408,4.78651,4.87335,272137.37579607,0
+RELX.US,D,20100526,000000,4.93307,4.9582,4.83709,4.8498,328208.01974567,0
+RELX.US,D,20100527,000000,4.97082,5.07246,4.94747,5.07246,187470.80407954,0
+RELX.US,D,20100528,000000,5.12095,5.12453,5.0359,5.06124,203436.4947091,0
+RELX.US,D,20100601,000000,5.06302,5.13536,5.0359,5.0359,647003.49843557,0
+RELX.US,D,20100602,000000,5.02865,5.09204,4.989,5.08478,626319.459595,0
+RELX.US,D,20100603,000000,5.10634,5.11548,5.03053,5.06849,561107.01598656,0
+RELX.US,D,20100604,000000,5.06302,5.07048,4.94201,4.96893,299739.91412523,0
+RELX.US,D,20100607,000000,4.989,5.01086,4.90743,4.90743,164084.38363774,0
+RELX.US,D,20100608,000000,4.98731,5.00878,4.93307,5.00331,379672.03405324,0
+RELX.US,D,20100609,000000,5.05567,5.12453,5.01782,5.04544,865020.77610819,0
+RELX.US,D,20100610,000000,5.15562,5.16606,5.052,5.08856,2451011.8015853,0
+RELX.US,D,20100611,000000,5.19875,5.2366,5.17699,5.22041,1940542.4850853,0
+RELX.US,D,20100614,000000,5.30555,5.31609,5.22587,5.24405,670136.28753156,0
+RELX.US,D,20100615,000000,5.35414,5.39388,5.34182,5.39388,909422.36520315,0
+RELX.US,D,20100616,000000,5.34361,5.37043,5.31797,5.3288,890699.94339826,0
+RELX.US,D,20100617,000000,5.35265,5.35593,5.30913,5.35076,560565.53319272,0
+RELX.US,D,20100618,000000,5.34709,5.38116,5.32354,5.34867,1073072.9587217,0
+RELX.US,D,20100621,000000,5.38504,5.39945,5.30913,5.33437,605921.25925527,0
+RELX.US,D,20100622,000000,5.31261,5.43194,5.20073,5.21633,497812.91104924,0
+RELX.US,D,20100623,000000,5.40123,5.44634,5.37043,5.4066,412069.4125866,0
+RELX.US,D,20100624,000000,5.44078,5.4536,5.3905,5.41395,257769.96523458,0
+RELX.US,D,20100625,000000,5.39388,5.4536,5.38663,5.42826,268166.83746577,0
+RELX.US,D,20100628,000000,5.50804,5.52931,5.46592,5.47198,261260.41566031,0
+RELX.US,D,20100629,000000,5.42826,5.44078,5.3597,5.37779,810300.81972241,0
+RELX.US,D,20100630,000000,5.35762,5.39637,5.28648,5.2981,282721.45211583,0
+RELX.US,D,20100701,000000,5.37779,5.3905,5.32672,5.37779,362259.03439479,0
+RELX.US,D,20100702,000000,5.41584,5.42826,5.37957,5.41395,306526.56557295,0
+RELX.US,D,20100706,000000,5.46313,5.50238,5.39945,5.41743,180246.33661822,0
+RELX.US,D,20100707,000000,5.53855,5.65638,5.53855,5.64883,350531.60407168,0
+RELX.US,D,20100708,000000,5.64883,5.6852,5.62568,5.6852,208950.96353336,0
+RELX.US,D,20100709,000000,5.65082,5.66344,5.62568,5.65082,125568.65212341,0
+RELX.US,D,20100712,000000,5.59637,5.6378,5.58743,5.62568,280607.85756738,0
+RELX.US,D,20100713,000000,5.73736,5.79737,5.73239,5.79578,155148.91106577,0
+RELX.US,D,20100714,000000,5.77044,5.81913,5.7612,5.80055,91696.789774112,0
+RELX.US,D,20100715,000000,5.83175,5.86781,5.78296,5.86603,133372.84837517,0
+RELX.US,D,20100716,000000,5.78624,5.78624,5.68142,5.68698,171047.16796449,0
+RELX.US,D,20100719,000000,5.6994,5.70159,5.63999,5.67794,163309.39896998,0
+RELX.US,D,20100720,000000,5.58028,5.6994,5.57819,5.69772,157054.16558016,0
+RELX.US,D,20100721,000000,5.67794,5.6994,5.61088,5.6378,161786.6044215,0
+RELX.US,D,20100722,000000,5.78088,5.83691,5.76846,5.82976,170269.16387594,0
+RELX.US,D,20100723,000000,5.90746,6.01983,5.89494,6.01983,198249.12980304,0
+RELX.US,D,20100726,000000,5.99956,6.00334,5.92912,5.99608,244993.789426,0
+RELX.US,D,20100727,000000,6.00721,6.01784,5.95088,6.01218,127907.69675703,0
+RELX.US,D,20100728,000000,6.00135,6.01983,5.96697,5.97244,175371.98500006,0
+RELX.US,D,20100729,000000,6.30369,6.33062,6.16608,6.20056,451215.19657108,0
+RELX.US,D,20100730,000000,6.20225,6.33062,6.20225,6.27627,388957.75943609,0
+RELX.US,D,20100802,000000,6.36867,6.41577,6.35059,6.38844,223082.85927374,0
+RELX.US,D,20100803,000000,6.43027,6.47339,6.37791,6.44816,189691.08482901,0
+RELX.US,D,20100804,000000,6.37414,6.41169,6.35794,6.40335,159905.50527338,0
+RELX.US,D,20100805,000000,6.43564,6.46296,6.41746,6.45571,124531.98432108,0
+RELX.US,D,20100806,000000,6.41388,6.45372,6.37791,6.43564,85171.821460968,0
+RELX.US,D,20100809,000000,6.37791,6.38467,6.31055,6.33986,173483.84053678,0
+RELX.US,D,20100810,000000,6.15337,6.2565,6.11899,6.22212,227078.5594439,0
+RELX.US,D,20100811,000000,6.0395,6.04805,5.98883,6.00334,202186.45450473,0
+RELX.US,D,20100812,000000,6.00334,6.04695,6.00135,6.03245,133204.76728489,0
+RELX.US,D,20100813,000000,6.04159,6.07587,6.03414,6.04358,92793.845992117,0
+RELX.US,D,20100816,000000,5.99787,6.02311,5.97442,6.01635,172092.89402918,0
+RELX.US,D,20100817,000000,6.07736,6.10309,6.025,6.07736,61877.99658986,0
+RELX.US,D,20100818,000000,6.056,6.08829,6.03414,6.07378,66343.719928657,0
+RELX.US,D,20100819,000000,6.05202,6.05202,5.95266,5.96548,100971.44394743,0
+RELX.US,D,20100820,000000,5.94352,5.94909,5.90408,5.94352,116118.87154465,0
+RELX.US,D,20100823,000000,5.91809,5.94352,5.87139,5.87874,140930.45859627,0
+RELX.US,D,20100824,000000,5.78475,5.83344,5.75018,5.82082,177697.94547695,0
+RELX.US,D,20100825,000000,5.76657,5.79578,5.716,5.78992,163109.11072467,0
+RELX.US,D,20100826,000000,5.8082,5.82608,5.75375,5.75763,121563.8936909,0
+RELX.US,D,20100827,000000,5.85708,5.86781,5.79578,5.86056,88973.272227395,0
+RELX.US,D,20100830,000000,5.83691,5.85847,5.78992,5.79181,106853.27563369,0
+RELX.US,D,20100831,000000,5.80542,5.83135,5.78326,5.79042,342766.66029011,0
+RELX.US,D,20100901,000000,5.9471,6.01784,5.9311,5.98178,145710.20169655,0
+RELX.US,D,20100902,000000,6.00334,6.05749,6.00334,6.05391,414125.63814016,0
+RELX.US,D,20100903,000000,6.11899,6.11899,6.04805,6.09017,66969.746504436,0
+RELX.US,D,20100907,000000,5.95088,5.98178,5.92027,5.96697,135453.229295,0
+RELX.US,D,20100908,000000,6.02132,6.04358,6.00721,6.01784,60759.804426371,0
+RELX.US,D,20100909,000000,6.00532,6.01218,5.96548,5.98883,81619.976145978,0
+RELX.US,D,20100910,000000,5.97244,5.9779,5.94174,5.9471,103038.74071053,0
+RELX.US,D,20100913,000000,5.99439,6.01784,5.97244,6.00721,81595.82077971,0
+RELX.US,D,20100914,000000,6.01049,6.09415,6.00135,6.08302,717223.14817665,0
+RELX.US,D,20100915,000000,6.03414,6.09415,6.025,6.0866,306185.37102441,0
+RELX.US,D,20100916,000000,6.06861,6.08133,6.03752,6.06494,88586.786367106,0
+RELX.US,D,20100917,000000,6.08829,6.11164,6.04159,6.05957,247577.40714308,0
+RELX.US,D,20100920,000000,6.16251,6.22927,6.14452,6.21328,137555.75263391,0
+RELX.US,D,20100921,000000,6.20752,6.22212,6.12266,6.18963,138551.15501887,0
+RELX.US,D,20100922,000000,6.11561,6.13022,6.07378,6.10667,84335.441903939,0
+RELX.US,D,20100923,000000,6.06861,6.13022,6.05033,6.06693,80403.149570227,0
+RELX.US,D,20100924,000000,6.14244,6.20622,6.14244,6.18963,67212.30664071,0
+RELX.US,D,20100927,000000,6.15525,6.16767,6.12088,6.14085,113818.07290763,0
+RELX.US,D,20100928,000000,6.12088,6.17145,6.08302,6.16251,134002.90084532,0
+RELX.US,D,20100929,000000,6.09216,6.12813,6.07587,6.09733,73627.569332053,0
+RELX.US,D,20100930,000000,6.19688,6.21149,6.1012,6.10309,135105.9959049,0
+RELX.US,D,20101001,000000,6.14452,6.15019,6.10468,6.15019,74574.660984478,0
+RELX.US,D,20101004,000000,6.08481,6.10786,6.03573,6.056,86539.619075894,0
+RELX.US,D,20101005,000000,6.22927,6.30558,6.22013,6.26753,316975.77443105,0
+RELX.US,D,20101006,000000,6.32883,6.37602,6.32883,6.3487,198691.97818462,0
+RELX.US,D,20101007,000000,6.36867,6.36867,6.20752,6.25292,6579303.7966162,0
+RELX.US,D,20101008,000000,6.23116,6.29823,6.23116,6.29276,93290.037474205,0
+RELX.US,D,20101011,000000,6.31621,6.33767,6.27816,6.30369,140325.56796597,0
+RELX.US,D,20101012,000000,6.26753,6.30369,6.23315,6.28551,96618.445651217,0
+RELX.US,D,20101013,000000,6.39222,6.46296,6.38119,6.44627,189337.81259734,0
+RELX.US,D,20101014,000000,6.39222,6.41577,6.35595,6.36678,149746.16081049,0
+RELX.US,D,20101015,000000,6.44816,6.4574,6.38844,6.39222,165028.45586938,0
+RELX.US,D,20101018,000000,6.39043,6.43912,6.37602,6.41915,3075619.2495961,0
+RELX.US,D,20101019,000000,6.30737,6.32138,6.22927,6.24567,133806.6384944,0
+RELX.US,D,20101020,000000,6.30558,6.34363,6.29097,6.30369,369658.62826155,0
+RELX.US,D,20101021,000000,6.35595,6.3958,6.28382,6.30737,138540.08380933,0
+RELX.US,D,20101022,000000,6.28551,6.29664,6.24567,6.26753,109234.59215827,0
+RELX.US,D,20101025,000000,6.28551,6.29823,6.23315,6.23504,123755.99317972,0
+RELX.US,D,20101026,000000,6.23315,6.25113,6.21328,6.2258,102014.15059133,0
+RELX.US,D,20101027,000000,6.19122,6.19122,6.10975,6.16608,67600.805448187,0
+RELX.US,D,20101028,000000,6.18615,6.21328,6.16956,6.18963,91609.22657139,0
+RELX.US,D,20101029,000000,6.20692,6.21427,6.17691,6.20483,95657.263368469,0
+RELX.US,D,20101101,000000,6.24209,6.26753,6.19688,6.22212,108781.67904075,0
+RELX.US,D,20101102,000000,6.24954,6.24954,6.17711,6.22759,115776.67052252,0
+RELX.US,D,20101103,000000,6.21328,6.24766,6.19519,6.24766,130984.48653542,0
+RELX.US,D,20101104,000000,6.28173,6.29823,6.22421,6.25292,251609.34036265,0
+RELX.US,D,20101105,000000,6.18784,6.20622,6.13548,6.15158,238452.71753535,0
+RELX.US,D,20101108,000000,6.21149,6.27448,6.21149,6.27448,210800.86200005,0
+RELX.US,D,20101109,000000,6.28024,6.2873,6.18784,6.20225,85627.753999277,0
+RELX.US,D,20101110,000000,6.2404,6.29097,6.21328,6.26753,84763.193181601,0
+RELX.US,D,20101111,000000,6.2094,6.2258,6.19122,6.20622,74941.017372876,0
+RELX.US,D,20101112,000000,6.2404,6.27816,6.20752,6.23692,118560.57648491,0
+RELX.US,D,20101115,000000,6.22212,6.25113,6.19867,6.21497,198677.8875543,0
+RELX.US,D,20101116,000000,6.14452,6.15337,6.05749,6.08302,119425.13730259,0
+RELX.US,D,20101117,000000,6.13161,6.17711,6.11899,6.15337,212347.8119148,0
+RELX.US,D,20101118,000000,6.09017,6.13359,6.07587,6.10786,268706.30731242,0
+RELX.US,D,20101119,000000,6.17145,6.21666,6.15883,6.19321,152351.92094665,0
+RELX.US,D,20101122,000000,6.18039,6.19321,6.12813,6.18963,80927.522312962,0
+RELX.US,D,20101123,000000,6.15883,6.16956,6.03573,6.056,115362.00340159,0
+RELX.US,D,20101124,000000,6.05033,6.06106,6.00532,6.05749,133234.96149272,0
+RELX.US,D,20101126,000000,5.91272,5.95266,5.91272,5.93677,105069.80442423,0
+RELX.US,D,20101129,000000,5.84784,5.86603,5.78783,5.84973,191805.68585105,0
+RELX.US,D,20101130,000000,5.7311,5.77919,5.72176,5.73825,152804.83406418,0
+RELX.US,D,20101201,000000,5.78475,5.84039,5.76846,5.83532,99730.462005411,0
+RELX.US,D,20101202,000000,5.80651,5.88401,5.80651,5.87139,87965.7921593,0
+RELX.US,D,20101203,000000,5.90587,5.99439,5.90587,5.99439,97333.041903312,0
+RELX.US,D,20101206,000000,5.86404,5.88222,5.84039,5.87705,100499.40783161,0
+RELX.US,D,20101207,000000,5.90944,5.9471,5.89285,5.92395,98731.033726072,0
+RELX.US,D,20101208,000000,5.87705,5.90587,5.8695,5.89285,61681.734238933,0
+RELX.US,D,20101209,000000,5.93816,5.94541,5.91272,5.92912,61707.90255239,0
+RELX.US,D,20101210,000000,5.93677,5.95266,5.90219,5.94174,80420.259621334,0
+RELX.US,D,20101213,000000,5.93498,6.02311,5.92753,6.00721,153423.8153248,0
+RELX.US,D,20101214,000000,5.99787,6.04527,5.97999,6.01983,88185.203402901,0
+RELX.US,D,20101215,000000,6.00135,6.01218,5.93498,5.94174,111932.94786513,0
+RELX.US,D,20101216,000000,6.00721,6.01218,5.96379,5.99608,93338.348206741,0
+RELX.US,D,20101217,000000,5.89852,5.94352,5.88222,5.92206,127613.80646744,0
+RELX.US,D,20101220,000000,5.94352,5.94909,5.89852,5.90944,82535.867116972,0
+RELX.US,D,20101221,000000,5.95088,5.96171,5.92395,5.93677,96767.403743203,0
+RELX.US,D,20101222,000000,5.88222,5.91113,5.87139,5.89852,109524.45655349,0
+RELX.US,D,20101223,000000,5.94034,5.96697,5.94034,5.96022,91276.083811611,0
+RELX.US,D,20101227,000000,5.95266,5.97999,5.92395,5.96171,58553.614307227,0
+RELX.US,D,20101228,000000,5.96379,5.98545,5.93677,5.94909,75905.219076407,0
+RELX.US,D,20101229,000000,6.00214,6.01913,5.97234,5.98734,148516.25007801,0
+RELX.US,D,20101230,000000,5.96697,6.01913,5.9633,5.99131,122124.49948304,0
+RELX.US,D,20101231,000000,6.04725,6.11094,6.04725,6.06981,109427.83508842,0
+RELX.US,D,20110103,000000,6.09216,6.10975,6.06494,6.09574,179166.39045132,0
+RELX.US,D,20110104,000000,6.13161,6.14452,6.06106,6.08133,325755.24359587,0
+RELX.US,D,20110105,000000,5.99439,6.04159,5.99082,6.04159,579435.906616,0
+RELX.US,D,20110106,000000,6.02132,6.02132,5.9168,5.94352,203046.98942802,0
+RELX.US,D,20110107,000000,5.96548,5.99956,5.93289,5.95475,147000.5008447,0
+RELX.US,D,20110110,000000,6.01049,6.08302,5.99261,6.06861,122089.27290723,0
+RELX.US,D,20110111,000000,6.12088,6.16608,6.11164,6.15714,116494.2861954,0
+RELX.US,D,20110112,000000,6.15337,6.19122,6.12465,6.1787,129204.03474675,0
+RELX.US,D,20110113,000000,6.20752,6.23842,6.18615,6.19519,138698.10016367,0
+RELX.US,D,20110114,000000,6.24766,6.29992,6.23692,6.29276,181527.57750402,0
+RELX.US,D,20110118,000000,6.44279,6.47002,6.43027,6.46107,549706.68958166,0
+RELX.US,D,20110119,000000,6.46813,6.47707,6.40126,6.4099,312003.79487422,0
+RELX.US,D,20110120,000000,6.41388,6.4267,6.35973,6.40335,159882.3563807,0
+RELX.US,D,20110121,000000,6.45372,6.49694,6.43564,6.47896,217085.28312411,0
+RELX.US,D,20110124,000000,6.52397,6.56212,6.52397,6.55507,176697.51072401,0
+RELX.US,D,20110125,000000,6.45183,6.53132,6.43564,6.53132,121159.29130591,0
+RELX.US,D,20110126,000000,6.5188,6.53857,6.50966,6.53668,96195.726741527,0
+RELX.US,D,20110127,000000,6.47558,6.47558,6.4099,6.44627,263205.92911848,0
+RELX.US,D,20110128,000000,6.43564,6.45571,6.31989,6.31989,1090587.6122131,0
+RELX.US,D,20110131,000000,6.34423,6.44329,6.34423,6.44329,312772.74070041,0
+RELX.US,D,20110201,000000,6.44816,6.50787,6.43564,6.50459,161151.51958337,0
+RELX.US,D,20110202,000000,6.49694,6.53132,6.48432,6.52049,142009.39828957,0
+RELX.US,D,20110203,000000,6.50787,6.50787,6.43912,6.47896,106708.34343608,0
+RELX.US,D,20110204,000000,6.43196,6.47339,6.41577,6.47141,198154.52128516,0
+RELX.US,D,20110207,000000,6.55507,6.62909,6.55507,6.5965,206364.3263955,0
+RELX.US,D,20110208,000000,6.67588,6.75547,6.67449,6.72646,152537.11208804,0
+RELX.US,D,20110209,000000,6.76103,6.83148,6.75388,6.78637,219896.36387355,0
+RELX.US,D,20110210,000000,6.77743,6.80813,6.73748,6.77554,167807.3294638,0
+RELX.US,D,20110211,000000,6.76858,6.85512,6.76103,6.82462,146561.6783575,0
+RELX.US,D,20110214,000000,6.74851,6.7666,6.73401,6.75199,144228.67256544,0
+RELX.US,D,20110215,000000,6.73003,6.76103,6.68711,6.69784,230113.07733132,0
+RELX.US,D,20110216,000000,6.65253,6.6886,6.6418,6.68333,143463.75263362,0
+RELX.US,D,20110218,000000,6.62352,6.70132,6.60007,6.6886,546033.06096173,0
+RELX.US,D,20110222,000000,6.53509,6.57086,6.50062,6.51135,146323.1441156,0
+RELX.US,D,20110223,000000,6.47339,6.4881,6.40126,6.44279,230255.99658174,0
+RELX.US,D,20110224,000000,6.37602,6.37791,6.3179,6.35268,157884.50629562,0
+RELX.US,D,20110225,000000,6.36519,6.39391,6.33767,6.39391,90754.73048966,0
+RELX.US,D,20110228,000000,6.45203,6.47439,6.43335,6.46336,79341.31992803,0
+RELX.US,D,20110301,000000,6.41507,6.42203,6.30548,6.31641,235641.63678591,0
+RELX.US,D,20110302,000000,6.37205,6.4099,6.36519,6.39222,136602.62213992,0
+RELX.US,D,20110303,000000,6.42272,6.44458,6.39043,6.43027,129900.51447414,0
+RELX.US,D,20110304,000000,6.43763,6.44816,6.3958,6.44279,158484.36455794,0
+RELX.US,D,20110307,000000,6.50618,6.50787,6.42093,6.4574,108088.21873414,0
+RELX.US,D,20110308,000000,6.39937,6.41746,6.37602,6.40673,179996.73116679,0
+RELX.US,D,20110309,000000,6.45909,6.46465,6.41169,6.42481,145156.64121957,0
+RELX.US,D,20110310,000000,6.23692,6.24378,6.18615,6.20752,170096.05041769,0
+RELX.US,D,20110311,000000,6.13896,6.21666,6.12465,6.20404,383759.3233205,0
+RELX.US,D,20110314,000000,6.15158,6.18784,6.12634,6.18039,249703.07937467,0
+RELX.US,D,20110315,000000,5.90587,5.94909,5.886,5.93677,346199.74172095,0
+RELX.US,D,20110316,000000,5.97085,5.97442,5.7773,5.82271,292120.90901487,0
+RELX.US,D,20110317,000000,5.9633,5.97234,5.93707,5.94829,244437.20952824,0
+RELX.US,D,20110318,000000,6.03245,6.06106,6.01437,6.04358,140346.70391146,0
+RELX.US,D,20110321,000000,6.06861,6.13161,6.056,6.12813,96864.025208275,0
+RELX.US,D,20110322,000000,6.1175,6.11899,6.09415,6.09574,91700.81566849,0
+RELX.US,D,20110323,000000,6.05957,6.06494,6.01784,6.05957,99223.199313783,0
+RELX.US,D,20110324,000000,6.00532,6.04159,5.97621,6.00721,234277.86506536,0
+RELX.US,D,20110325,000000,5.99678,6.01715,5.93905,5.94452,175987.94683989,0
+RELX.US,D,20110328,000000,6.04159,6.04695,6.01784,6.01983,130470.17852863,0
+RELX.US,D,20110329,000000,6.04159,6.09216,6.0395,6.08481,108092.24462852,0
+RELX.US,D,20110330,000000,6.18039,6.26186,6.16956,6.2404,181918.08925869,0
+RELX.US,D,20110331,000000,6.25163,6.29525,6.24984,6.26296,63110.926743123,0
+RELX.US,D,20110401,000000,6.27548,6.33837,6.27329,6.31055,174397.71856058,0
+RELX.US,D,20110404,000000,6.42481,6.42481,6.36678,6.40126,120626.86677442,0
+RELX.US,D,20110405,000000,6.36062,6.41507,6.34592,6.38318,124406.17512177,0
+RELX.US,D,20110406,000000,6.39391,6.41169,6.36678,6.39391,73092.125379779,0
+RELX.US,D,20110407,000000,6.39798,6.40196,6.34254,6.37185,83696.331171431,0
+RELX.US,D,20110408,000000,6.37791,6.39431,6.34791,6.37036,164638.95058831,0
+RELX.US,D,20110411,000000,6.34512,6.37602,6.33767,6.35794,102422.7788707,0
+RELX.US,D,20110412,000000,6.32019,6.33121,6.28283,6.31263,124864.12060726,0
+RELX.US,D,20110413,000000,6.31055,6.3487,6.28173,6.3179,139170.13627949,0
+RELX.US,D,20110414,000000,6.33121,6.38119,6.32734,6.37185,142892.07563195,0
+RELX.US,D,20110415,000000,6.33489,6.37036,6.32734,6.35367,725824.47151524,0
+RELX.US,D,20110418,000000,6.34433,6.34791,6.26435,6.34055,273288.78158818,0
+RELX.US,D,20110419,000000,6.3647,6.38874,6.32386,6.3796,204023.26881469,0
+RELX.US,D,20110420,000000,6.43892,6.4723,6.42799,6.44627,217599.5911309,0
+RELX.US,D,20110421,000000,6.48552,6.48552,6.44816,6.47439,322019.21361309,0
+RELX.US,D,20110425,000000,6.45581,6.49108,6.39431,6.45581,179639.43304074,0
+RELX.US,D,20110426,000000,6.4262,6.44269,6.41507,6.4262,100383.66336824,0
+RELX.US,D,20110427,000000,6.46336,6.5504,6.45382,6.5504,854896.65822111,0
+RELX.US,D,20110428,000000,6.54493,6.58765,6.54493,6.57066,131294.48040253,0
+RELX.US,D,20110429,000000,6.57702,6.62362,6.5658,6.60842,81601.859621277,0
+RELX.US,D,20110502,000000,6.627,6.68622,6.60067,6.61905,283817.50186024,0
+RELX.US,D,20110503,000000,6.56152,6.627,6.55805,6.59332,149818.6269093,0
+RELX.US,D,20110504,000000,6.65472,6.68045,6.61905,6.64707,220757.90527044,0
+RELX.US,D,20110505,000000,6.58547,6.61766,6.53549,6.57265,228624.50288505,0
+RELX.US,D,20110506,000000,6.57672,6.59143,6.47598,6.50032,153675.43372342,0
+RELX.US,D,20110509,000000,6.45014,6.51552,6.43534,6.50767,148126.74479694,0
+RELX.US,D,20110510,000000,6.63395,6.71761,6.63018,6.71761,158156.25416614,0
+RELX.US,D,20110511,000000,6.79909,6.84399,6.75895,6.79392,623434.90627316,0
+RELX.US,D,20110512,000000,6.76421,6.82015,6.7346,6.8126,149385.84326366,0
+RELX.US,D,20110513,000000,6.82551,6.83853,6.71563,6.77325,247622.69845484,0
+RELX.US,D,20110516,000000,6.69138,6.74762,6.67867,6.72149,266682.28891388,0
+RELX.US,D,20110517,000000,6.751,6.76987,6.71423,6.76809,164577.55569905,0
+RELX.US,D,20110518,000000,6.68622,6.7346,6.6731,6.73272,98932.328444972,0
+RELX.US,D,20110519,000000,6.81836,6.92775,6.77723,6.85512,102682.44905808,0
+RELX.US,D,20110520,000000,6.86267,6.86267,6.78289,6.8126,71546.181938627,0
+RELX.US,D,20110523,000000,6.57464,6.6117,6.56152,6.59143,102004.08585539,0
+RELX.US,D,20110524,000000,6.61905,6.627,6.58199,6.59332,100442.03883672,0
+RELX.US,D,20110525,000000,6.57871,6.67867,6.56341,6.67121,179617.29062166,0
+RELX.US,D,20110526,000000,6.66187,6.69526,6.62481,6.68244,115334.82861454,0
+RELX.US,D,20110527,000000,6.67678,6.7346,6.66575,6.72338,58919.970695625,0
+RELX.US,D,20110531,000000,6.76481,6.77395,6.688,6.76073,257049.33014092,0
+RELX.US,D,20110601,000000,6.71761,6.73272,6.61905,6.61905,90709.439177907,0
+RELX.US,D,20110602,000000,6.69923,6.71036,6.64538,6.66942,162304.93832266,0
+RELX.US,D,20110603,000000,6.68622,6.76421,6.68244,6.73639,95514.34411805,0
+RELX.US,D,20110606,000000,6.78835,6.79392,6.70658,6.72149,128317.33150999,0
+RELX.US,D,20110607,000000,6.70281,6.70281,6.6583,6.6583,85668.012943056,0
+RELX.US,D,20110608,000000,6.66575,6.66942,6.627,6.63972,208544.34820118,0
+RELX.US,D,20110609,000000,6.61547,6.70092,6.60067,6.69138,169412.65484702,0
+RELX.US,D,20110610,000000,6.58547,6.58765,6.48005,6.50032,143581.51004418,0
+RELX.US,D,20110613,000000,6.53947,6.5655,6.51343,6.54493,110879.17001169,0
+RELX.US,D,20110614,000000,6.61349,6.63207,6.59511,6.61547,142616.30186706,0
+RELX.US,D,20110615,000000,6.50608,6.53013,6.44816,6.45203,87723.232023025,0
+RELX.US,D,20110616,000000,6.3798,6.42272,6.35148,6.3946,167239.6783565,0
+RELX.US,D,20110617,000000,6.43534,6.4576,6.40404,6.42799,159766.61191734,0
+RELX.US,D,20110620,000000,6.41507,6.48343,6.41507,6.45014,79634.203744029,0
+RELX.US,D,20110621,000000,6.47041,6.51115,6.47041,6.49833,127485.98432094,0
+RELX.US,D,20110622,000000,6.45203,6.46843,6.40196,6.40196,141366.26166269,0
+RELX.US,D,20110623,000000,6.28491,6.3647,6.26792,6.36062,159632.75092927,0
+RELX.US,D,20110624,000000,6.34433,6.36062,6.31641,6.34254,69363.140712156,0
+RELX.US,D,20110627,000000,6.34433,6.42203,6.34433,6.41507,188767.14206926,0
+RELX.US,D,20110628,000000,6.43534,6.51731,6.43156,6.51731,179929.29743595,0
+RELX.US,D,20110629,000000,6.55596,6.62303,6.52615,6.61001,78351.956384636,0
+RELX.US,D,20110630,000000,6.69317,6.78518,6.69317,6.77961,239395.78329339,0
+RELX.US,D,20110701,000000,6.78518,6.85492,6.78339,6.84529,169800.14718091,0
+RELX.US,D,20110705,000000,6.8889,6.90202,6.85492,6.8587,75276.173079844,0
+RELX.US,D,20110706,000000,6.83038,6.83803,6.80217,6.82283,81531.406469662,0
+RELX.US,D,20110707,000000,6.85323,6.8889,6.83992,6.84529,186695.81941178,0
+RELX.US,D,20110708,000000,6.77047,6.79084,6.72894,6.74215,232815.45893255,0
+RELX.US,D,20110711,000000,6.58765,6.64707,6.56758,6.61001,108652.85042065,0
+RELX.US,D,20110712,000000,6.55606,6.63117,6.55606,6.5957,135504.55944832,0
+RELX.US,D,20110713,000000,6.57672,6.64151,6.54125,6.61001,154488.66438778,0
+RELX.US,D,20110714,000000,6.60067,6.62303,6.56152,6.59511,137564.81089626,0
+RELX.US,D,20110715,000000,6.56927,6.57702,6.51304,6.55973,216685.71310709,0
+RELX.US,D,20110718,000000,6.44627,6.45581,6.38705,6.43156,156121.16455806,0
+RELX.US,D,20110719,000000,6.49784,6.53162,6.49237,6.50906,176115.76898639,0
+RELX.US,D,20110720,000000,6.60067,6.65253,6.59332,6.65253,272779.50594936,0
+RELX.US,D,20110721,000000,6.7346,6.82363,6.72338,6.81031,333729.53388509,0
+RELX.US,D,20110722,000000,6.80783,6.82502,6.77961,6.81935,90345.095736698,0
+RELX.US,D,20110725,000000,6.75895,6.82551,6.75477,6.80852,111739.70493498,0
+RELX.US,D,20110726,000000,6.84936,6.89616,6.83416,6.8736,89244.013624315,0
+RELX.US,D,20110727,000000,6.78518,6.80942,6.74017,6.74384,142095.9550187,0
+RELX.US,D,20110728,000000,6.71761,6.73858,6.69893,6.7047,140182.64871555,0
+RELX.US,D,20110729,000000,6.70062,6.80425,6.69108,6.76481,190167.14683921,0
+RELX.US,D,20110801,000000,6.72149,6.72149,6.49784,6.5504,298720.35637401,0
+RELX.US,D,20110802,000000,6.45283,6.46048,6.3798,6.38497,290782.29913418,0
+RELX.US,D,20110803,000000,6.40583,6.40583,6.30031,6.35695,209529.6858502,0
+RELX.US,D,20110804,000000,6.13548,6.18804,6.0395,6.04358,507016.10559735,0
+RELX.US,D,20110805,000000,6.15237,6.15764,5.97969,6.05053,2261526.0373696,0
+RELX.US,D,20110808,000000,5.8705,5.95137,5.76925,5.82559,2184710.9661638,0
+RELX.US,D,20110809,000000,5.88162,6.09435,5.81019,6.06772,1291185.8513858,0
+RELX.US,D,20110810,000000,5.71818,5.77273,5.63939,5.66761,1151418.8762647,0
+RELX.US,D,20110811,000000,5.65817,5.81595,5.61515,5.78594,363658.03269115,0
+RELX.US,D,20110812,000000,5.85549,5.9625,5.84596,5.94005,285060.49674945,0
+RELX.US,D,20110815,000000,6.06772,6.12425,6.03394,6.12425,245100.47562702,0
+RELX.US,D,20110816,000000,5.93806,6.0096,5.92306,5.97373,119646.56149338,0
+RELX.US,D,20110817,000000,6.02629,6.06981,5.99449,6.01904,132991.39488285,0
+RELX.US,D,20110818,000000,5.8084,5.8084,5.66374,5.71659,185354.19011031,0
+RELX.US,D,20110819,000000,5.70874,5.98138,5.70874,5.83105,426446.88788403,0
+RELX.US,D,20110822,000000,6.02251,6.02251,5.89514,5.90994,661255.16453369,0
+RELX.US,D,20110823,000000,5.9473,6.08272,5.92713,6.07557,390920.38294537,0
+RELX.US,D,20110824,000000,6.06593,6.13707,6.01904,6.04358,441868.07629896,0
+RELX.US,D,20110825,000000,6.02828,6.06186,5.8857,5.90994,526999.63881615,0
+RELX.US,D,20110826,000000,5.85917,6.0395,5.81237,6.03553,1421842.2275294,0
+RELX.US,D,20110829,000000,5.97969,6.2106,5.97969,6.19907,497568.33796578,0
+RELX.US,D,20110830,000000,6.04725,6.09594,5.99976,6.07557,426270.75500499,0
+RELX.US,D,20110831,000000,6.15426,6.19907,6.12197,6.1786,418979.86028643,0
+RELX.US,D,20110901,000000,6.21974,6.26723,6.15058,6.15058,170015.53253013,0
+RELX.US,D,20110902,000000,6.10707,6.13161,6.08103,6.1017,105846.80203919,0
+RELX.US,D,20110906,000000,5.79369,5.83105,5.73537,5.82002,309128.29981473,0
+RELX.US,D,20110907,000000,5.917,5.96638,5.9005,5.95535,147781.52435403,0
+RELX.US,D,20110908,000000,5.8705,5.94382,5.82897,5.84437,165406.88994091,0
+RELX.US,D,20110909,000000,5.78237,5.78435,5.67526,5.68808,135824.61805137,0
+RELX.US,D,20110912,000000,5.56646,5.65817,5.5457,5.65817,154030.71890228,0
+RELX.US,D,20110913,000000,5.55862,5.62449,5.53964,5.61118,251955.56727916,0
+RELX.US,D,20110914,000000,5.67317,5.79578,5.60571,5.75018,132905.84462732,0
+RELX.US,D,20110915,000000,5.82897,5.87636,5.78982,5.8705,155383.41941329,0
+RELX.US,D,20110916,000000,5.89514,5.92306,5.85728,5.88004,153381.54343383,0
+RELX.US,D,20110919,000000,5.76538,5.81416,5.74471,5.79578,155039.20544397,0
+RELX.US,D,20110920,000000,5.87238,5.9473,5.84804,5.89106,519729.88004307,0
+RELX.US,D,20110921,000000,5.87795,5.90795,5.73875,5.73875,251284.24939163,0
+RELX.US,D,20110922,000000,5.57541,5.59061,5.50804,5.56239,219299.52503201,0
+RELX.US,D,20110923,000000,5.52493,5.66205,5.52116,5.63939,336659.37851868,0
+RELX.US,D,20110926,000000,5.76925,5.87437,5.72593,5.87437,217165.80101167,0
+RELX.US,D,20110927,000000,6.01904,6.01904,5.85728,5.87795,288607.30969647,0
+RELX.US,D,20110928,000000,5.93061,5.98535,5.79369,5.79369,239842.65756935,0
+RELX.US,D,20110929,000000,5.88351,5.92534,5.79578,5.8705,145370.01362161,0
+RELX.US,D,20110930,000000,5.77253,5.81714,5.71451,5.71451,125638.09880144,0
+RELX.US,D,20111003,000000,5.70348,5.82559,5.68669,5.69772,277229.12571065,0
+RELX.US,D,20111004,000000,5.65082,5.81416,5.60382,5.81416,243212.33116374,0
+RELX.US,D,20111005,000000,5.72971,5.81804,5.69583,5.80701,154310.51856155,0
+RELX.US,D,20111006,000000,5.81019,5.97581,5.79578,5.97581,156430.15195157,0
+RELX.US,D,20111007,000000,6.02251,6.06593,5.9625,5.97194,131107.27631395,0
+RELX.US,D,20111010,000000,6.04725,6.12604,6.04725,6.09226,270662.89198013,0
+RELX.US,D,20111011,000000,6.05838,6.08272,6.03742,6.06186,94224.044969901,0
+RELX.US,D,20111012,000000,6.18615,6.22391,6.17105,6.17284,368219.37102142,0
+RELX.US,D,20111013,000000,6.18804,6.24269,6.17105,6.20135,343783.19862055,0
+RELX.US,D,20111014,000000,6.37414,6.38725,6.34026,6.36629,423938.75568653,0
+RELX.US,D,20111017,000000,6.23861,6.26157,6.15426,6.15972,151816.47699438,0
+RELX.US,D,20111018,000000,6.20135,6.32704,6.15972,6.29137,168722.2139612,0
+RELX.US,D,20111019,000000,6.2405,6.24616,6.14482,6.15972,64675.99318257,0
+RELX.US,D,20111020,000000,6.22917,6.2557,6.14482,6.24616,114476.30663843,0
+RELX.US,D,20111021,000000,6.32525,6.43772,6.32525,6.43037,192909.78738422,0
+RELX.US,D,20111024,000000,6.43594,6.52585,6.43594,6.50737,84072.752295774,0
+RELX.US,D,20111025,000000,6.50906,6.51711,6.43037,6.45481,107553.78125546,0
+RELX.US,D,20111026,000000,6.59759,6.60325,6.45283,6.55447,187027.95569796,0
+RELX.US,D,20111027,000000,6.71036,6.76878,6.65025,6.74931,452598.09128992,0
+RELX.US,D,20111028,000000,6.67638,6.70629,6.6425,6.68016,161431.31924264,0
+RELX.US,D,20111031,000000,6.57702,6.57891,6.41885,6.42272,144175.32946494,0
+RELX.US,D,20111101,000000,6.20861,6.37036,6.20483,6.31591,281174.50220109,0
+RELX.US,D,20111102,000000,6.37185,6.43425,6.34423,6.38318,166475.76489827,0
+RELX.US,D,20111103,000000,6.54324,6.62779,6.45481,6.61637,201651.01055245,0
+RELX.US,D,20111104,000000,6.54861,6.62362,6.49237,6.59014,181922.11515306,0
+RELX.US,D,20111107,000000,6.57494,6.68393,6.53927,6.68393,147050.82452442,0
+RELX.US,D,20111108,000000,6.5957,6.65402,6.5188,6.62779,368100.60713727,0
+RELX.US,D,20111109,000000,6.44726,6.44726,6.32525,6.32704,124088.12946591,0
+RELX.US,D,20111110,000000,6.41537,6.43216,6.32118,6.40792,134863.43576862,0
+RELX.US,D,20111111,000000,6.45839,6.60146,6.45839,6.57106,121482.36932974,0
+RELX.US,D,20111114,000000,6.44538,6.46425,6.40792,6.42272,92998.1601318,0
+RELX.US,D,20111115,000000,6.43594,6.49048,6.38139,6.43216,154883.20203682,0
+RELX.US,D,20111116,000000,6.21974,6.25163,6.16549,6.16549,291502.93422785,0
+RELX.US,D,20111117,000000,6.13548,6.17284,6.06593,6.09435,394303.14069648,0
+RELX.US,D,20111118,000000,6.14273,6.16718,6.09017,6.1333,197435.89913869,0
+RELX.US,D,20111121,000000,6.02251,6.04159,5.99628,6.04159,68054.725039307,0
+RELX.US,D,20111122,000000,5.93806,6.01317,5.92713,5.97373,214282.25416343,0
+RELX.US,D,20111123,000000,5.90617,5.90617,5.78435,5.78435,211267.8657479,0
+RELX.US,D,20111125,000000,5.81237,5.8705,5.75594,5.76538,212425.31038158,0
+RELX.US,D,20111128,000000,5.95326,5.97969,5.88004,5.9157,223574.01838785,0
+RELX.US,D,20111129,000000,5.97373,6.03553,5.95137,5.97969,209748.09062021,0
+RELX.US,D,20111130,000000,6.19281,6.25491,6.17363,6.25491,194616.76660049,0
+RELX.US,D,20111201,000000,6.22917,6.25163,6.15605,6.17284,296660.10492606,0
+RELX.US,D,20111202,000000,6.17493,6.18983,6.05659,6.07309,477491.20270269,0
+RELX.US,D,20111205,000000,6.19907,6.23315,6.12425,6.15058,251960.59964713,0
+RELX.US,D,20111206,000000,6.11472,6.11472,6.04358,6.08103,178334.03678867,0
+RELX.US,D,20111207,000000,6.00751,6.08451,5.96449,6.05838,158669.55569933,0
+RELX.US,D,20111208,000000,6.05659,6.07885,5.97373,5.98138,188571.88619193,0
+RELX.US,D,20111209,000000,6.09017,6.16896,6.09017,6.14671,268136.64325793,0
+RELX.US,D,20111212,000000,6.01317,6.01904,5.95137,5.97731,167682.52673808,0
+RELX.US,D,20111213,000000,5.98873,6.01715,5.85162,5.86463,131394.12128838,0
+RELX.US,D,20111214,000000,5.91928,5.92852,5.84804,5.8705,195931.22111491,0
+RELX.US,D,20111215,000000,5.917,5.92534,5.85549,5.89106,277663.92230347,0
+RELX.US,D,20111216,000000,5.89703,5.90795,5.83483,5.88351,559918.37067146,0
+RELX.US,D,20111219,000000,5.85351,5.86126,5.75981,5.76349,399817.60952075,0
+RELX.US,D,20111220,000000,5.9625,6.01129,5.95704,6.00572,242902.33729663,0
+RELX.US,D,20111221,000000,5.98138,5.98138,5.92127,5.9625,175473.6388331,0
+RELX.US,D,20111222,000000,5.95326,5.97373,5.9157,5.95704,120389.33900612,0
+RELX.US,D,20111223,000000,6.05659,6.06394,6.00572,6.04159,148520.27597239,0
+RELX.US,D,20111227,000000,6.0395,6.11859,6.0395,6.06981,118089.54684269,0
+RELX.US,D,20111228,000000,6.0395,6.0395,5.95535,5.95873,146856.57512068,0
+RELX.US,D,20111229,000000,5.94005,6.01715,5.92534,5.99976,163920.32844184,0
+RELX.US,D,20111230,000000,6.02828,6.07925,6.02828,6.05957,105534.79522489,0
+RELX.US,D,20120103,000000,6.09017,6.1635,6.07885,6.13707,281978.67460309,0
+RELX.US,D,20120104,000000,6.06593,6.12197,6.04159,6.09435,224270.49811525,0
+RELX.US,D,20120105,000000,5.92852,5.97194,5.90994,5.9625,166776.70050303,0
+RELX.US,D,20120106,000000,5.91372,5.92534,5.86126,5.90617,165963.46983867,0
+RELX.US,D,20120109,000000,5.96638,5.97581,5.89861,5.93637,402047.95500616,0
+RELX.US,D,20120110,000000,6.02828,6.04546,6.0096,6.02629,158106.93696,0
+RELX.US,D,20120111,000000,6.00185,6.00572,5.94551,5.99281,173336.89539198,0
+RELX.US,D,20120112,000000,5.99976,6.00572,5.94939,6.00185,142123.12980575,0
+RELX.US,D,20120113,000000,6.04844,6.05659,5.98873,6.00751,260445.17204877,0
+RELX.US,D,20120117,000000,6.04725,6.09017,6.02629,6.0395,320839.62656033,0
+RELX.US,D,20120118,000000,6.0866,6.12604,6.07557,6.11859,170089.00510253,0
+RELX.US,D,20120119,000000,6.09594,6.15058,6.07716,6.15058,114617.21294166,0
+RELX.US,D,20120120,000000,6.15058,6.20692,6.14482,6.19351,324410.59487362,0
+RELX.US,D,20120123,000000,6.21795,6.29863,6.21795,6.27418,538705.93319377,0
+RELX.US,D,20120124,000000,6.23712,6.29525,6.22917,6.28939,262716.78295155,0
+RELX.US,D,20120125,000000,6.28939,6.3496,6.24984,6.3496,115329.79624657,0
+RELX.US,D,20120126,000000,6.38497,6.48085,6.32525,6.40225,377887.55637019,0
+RELX.US,D,20120127,000000,6.30826,6.34026,6.27816,6.31403,170386.9212865,0
+RELX.US,D,20120130,000000,6.22917,6.22917,6.14482,6.17493,133812.67733596,0
+RELX.US,D,20120131,000000,6.2556,6.25749,6.19867,6.22431,188781.23269958,0
+RELX.US,D,20120201,000000,6.27418,6.34423,6.27418,6.3025,152300.59079333,0
+RELX.US,D,20120202,000000,6.2724,6.2875,6.25163,6.26157,123189.34854602,0
+RELX.US,D,20120203,000000,6.27061,6.31969,6.24418,6.30628,137091.76830685,0
+RELX.US,D,20120206,000000,6.24616,6.29723,6.23504,6.28024,110653.71992652,0
+RELX.US,D,20120207,000000,6.27816,6.34204,6.26494,6.31591,155069.3996518,0
+RELX.US,D,20120208,000000,6.24795,6.2724,6.22739,6.25918,216505.55433368,0
+RELX.US,D,20120209,000000,6.32317,6.34026,6.29525,6.31969,124919.47665496,0
+RELX.US,D,20120210,000000,6.26723,6.29137,6.2557,6.27061,115780.6964169,0
+RELX.US,D,20120213,000000,6.32704,6.34026,6.30031,6.31591,64287.494375093,0
+RELX.US,D,20120214,000000,6.34761,6.34761,6.27061,6.31969,516141.80167868,0
+RELX.US,D,20120215,000000,6.28173,6.29863,6.15764,6.18983,1128057.6176628,0
+RELX.US,D,20120216,000000,6.44895,6.59908,6.44726,6.52417,2274176.4039789,0
+RELX.US,D,20120217,000000,6.63882,6.67062,6.61995,6.65581,1554120.0326337,0
+RELX.US,D,20120221,000000,6.54493,6.56361,6.49972,6.54324,988873.39075298,0
+RELX.US,D,20120222,000000,6.44726,6.49237,6.4414,6.48492,306814.41702097,0
+RELX.US,D,20120223,000000,6.5036,6.55238,6.48492,6.54324,223906.15467404,0
+RELX.US,D,20120224,000000,6.61448,6.66148,6.61448,6.65025,220982.34888201,0
+RELX.US,D,20120227,000000,6.55805,6.59014,6.53748,6.55805,136126.56012972,0
+RELX.US,D,20120228,000000,6.52417,6.58259,6.49237,6.56788,167742.91515375,0
+RELX.US,D,20120229,000000,6.60345,6.64041,6.54364,6.56689,293843.99180865,0
+RELX.US,D,20120301,000000,6.53013,6.58259,6.51493,6.57106,191831.85416451,0
+RELX.US,D,20120302,000000,6.5036,6.5036,6.40792,6.42481,458788.91036969,0
+RELX.US,D,20120305,000000,6.4414,6.44895,6.39063,6.43216,303356.17375027,0
+RELX.US,D,20120306,000000,6.29525,6.32317,6.24418,6.25749,136750.57375831,0
+RELX.US,D,20120307,000000,6.29525,6.34204,6.29137,6.32118,161991.92503478,0
+RELX.US,D,20120308,000000,6.42898,6.47369,6.39818,6.45432,209748.09062021,0
+RELX.US,D,20120309,000000,6.44895,6.46783,6.40583,6.42481,124233.06166351,0
+RELX.US,D,20120312,000000,6.42829,6.43594,6.40027,6.42481,102057.42895589,0
+RELX.US,D,20120313,000000,6.44895,6.53013,6.44895,6.53013,184507.74581733,0
+RELX.US,D,20120314,000000,6.5188,6.53162,6.43772,6.45839,150892.53423463,0
+RELX.US,D,20120315,000000,6.43594,6.46982,6.40027,6.46584,181302.12741885,0
+RELX.US,D,20120316,000000,6.46982,6.49972,6.46584,6.4886,222348.13354975,0
+RELX.US,D,20120319,000000,6.47141,6.49972,6.46048,6.48492,108828.98329969,0
+RELX.US,D,20120320,000000,6.41348,6.48085,6.39649,6.47568,249270.29572903,0
+RELX.US,D,20120321,000000,6.45094,6.47568,6.42481,6.43037,258693.90799434,0
+RELX.US,D,20120322,000000,6.43971,6.47737,6.43594,6.45094,411246.11718629,0
+RELX.US,D,20120323,000000,6.49237,6.5504,6.46425,6.53927,131623.59726793,0
+RELX.US,D,20120326,000000,6.70877,6.75348,6.67479,6.71563,455998.96556574,0
+RELX.US,D,20120327,000000,6.70629,6.72338,6.68184,6.6893,291771.66267758,0
+RELX.US,D,20120328,000000,6.73659,6.74782,6.66515,6.69526,347540.36454882,0
+RELX.US,D,20120329,000000,6.59014,6.60325,6.53748,6.60146,349856.26028977,0
+RELX.US,D,20120330,000000,6.65283,6.67618,6.63296,6.64707,238251.42281645,0
+RELX.US,D,20120402,000000,6.68393,6.82084,6.67638,6.80783,279012.5969201,0
+RELX.US,D,20120403,000000,6.7502,6.7502,6.63833,6.6731,328900.47357868,0
+RELX.US,D,20120404,000000,6.49674,6.5339,6.43296,6.46415,247848.14854,0
+RELX.US,D,20120405,000000,6.43504,6.47955,6.43504,6.45799,162187.18091211,0
+RELX.US,D,20120409,000000,6.38894,6.47926,6.38894,6.45839,44819.27563668,0
+RELX.US,D,20120410,000000,6.43425,6.43971,6.35695,6.36857,228785.53866017,0
+RELX.US,D,20120411,000000,6.37185,6.39838,6.34761,6.35347,284518.00748202,0
+RELX.US,D,20120412,000000,6.39838,6.46425,6.38318,6.4414,444137.67425455,0
+RELX.US,D,20120413,000000,6.30548,6.30916,6.23156,6.25868,378923.21769893,0
+RELX.US,D,20120416,000000,6.27816,6.32704,6.23315,6.30826,186918.25007616,0
+RELX.US,D,20120417,000000,6.29753,6.33221,6.28591,6.31879,135349.56251477,0
+RELX.US,D,20120418,000000,6.33797,6.37891,6.33052,6.34572,329056.47698583,0
+RELX.US,D,20120419,000000,6.31681,6.36887,6.31283,6.33598,171063.271542,0
+RELX.US,D,20120420,000000,6.32635,6.39242,6.32635,6.37483,169866.57443814,0
+RELX.US,D,20120423,000000,6.23156,6.3032,6.20056,6.29366,358220.05586006,0
+RELX.US,D,20120424,000000,6.36728,6.40981,6.35387,6.38059,252710.42247503,0
+RELX.US,D,20120425,000000,6.34026,6.42123,6.33598,6.41358,348450.21667825,0
+RELX.US,D,20120426,000000,6.32078,6.39401,6.31681,6.38447,152295.55842536,0
+RELX.US,D,20120427,000000,6.41149,6.49108,6.39043,6.47141,186676.69641348,0
+RELX.US,D,20120430,000000,6.43941,6.43941,6.39649,6.40027,169819.2701792,0
+RELX.US,D,20120501,000000,6.47568,6.5185,6.45799,6.46783,472983.20747292,0
+RELX.US,D,20120502,000000,6.4875,6.53768,6.44458,6.50847,500599.83643241,0
+RELX.US,D,20120503,000000,6.52804,6.56858,6.50847,6.51642,471443.30287334,0
+RELX.US,D,20120504,000000,6.47141,6.49317,6.38258,6.39818,161892.28414892,0
+RELX.US,D,20120507,000000,6.38258,6.43872,6.38059,6.42123,117078.04088021,0
+RELX.US,D,20120508,000000,6.41358,6.43296,6.36092,6.41934,205922.48448751,0
+RELX.US,D,20120509,000000,6.33221,6.41746,6.32078,6.39997,161815.79215574,0
+RELX.US,D,20120510,000000,6.39043,6.41149,6.36539,6.36728,167275.9114059,0
+RELX.US,D,20120511,000000,6.31879,6.38059,6.2877,6.30101,367698.01769947,0
+RELX.US,D,20120514,000000,6.1947,6.26077,6.17542,6.23156,279513.82077016,0
+RELX.US,D,20120515,000000,6.1947,6.22391,6.16181,6.16956,138063.01532554,0
+RELX.US,D,20120516,000000,6.19072,6.20245,6.13856,6.14075,116645.25723458,0
+RELX.US,D,20120517,000000,6.10607,6.10607,6.01268,6.0242,137623.18636474,0
+RELX.US,D,20120518,000000,6.04397,6.04914,5.96638,5.97999,134495.06643304,0
+RELX.US,D,20120521,000000,6.01874,6.06732,5.99519,6.06732,134519.2217993,0
+RELX.US,D,20120522,000000,6.03573,6.09435,6.02241,6.05331,124380.00680831,0
+RELX.US,D,20120523,000000,5.92375,5.92753,5.84824,5.91968,187193.01736746,0
+RELX.US,D,20120524,000000,5.9315,5.96807,5.90249,5.95088,88705.550251258,0
+RELX.US,D,20120525,000000,5.87139,5.91968,5.8693,5.90249,168093.16796463,0
+RELX.US,D,20120529,000000,5.97194,6.00314,5.93905,5.98178,143999.1965859,0
+RELX.US,D,20120530,000000,5.87556,5.87556,5.79191,5.79191,154278.31140653,0
+RELX.US,D,20120531,000000,5.75018,5.75832,5.64645,5.72891,214691.88891639,0
+RELX.US,D,20120601,000000,5.57163,5.60631,5.54987,5.59637,106259.45621293,0
+RELX.US,D,20120604,000000,5.59637,5.64317,5.58673,5.6236,133930.43474652,0
+RELX.US,D,20120605,000000,5.60432,5.63512,5.57879,5.62747,139438.86472922,0
+RELX.US,D,20120606,000000,5.72434,5.81714,5.71451,5.81714,136524.11719955,0
+RELX.US,D,20120607,000000,5.8849,5.9005,5.83274,5.83274,160611.04326312,0
+RELX.US,D,20120608,000000,5.80353,5.91968,5.79419,5.91968,175692.04360311,0
+RELX.US,D,20120611,000000,5.95505,5.96071,5.80144,5.80144,120689.26813728,0
+RELX.US,D,20120612,000000,5.83274,5.88282,5.79022,5.88282,107696.70050588,0
+RELX.US,D,20120613,000000,5.79191,5.84019,5.76895,5.78455,194543.29402809,0
+RELX.US,D,20120614,000000,5.79777,5.83672,5.78455,5.83672,199443.81395971,0
+RELX.US,D,20120615,000000,5.80144,5.85033,5.79608,5.83483,195509.50867881,0
+RELX.US,D,20120618,000000,5.82519,5.86762,5.81128,5.84248,140290.34139017,0
+RELX.US,D,20120619,000000,5.87556,5.95654,5.8693,5.93707,181076.67733368,0
+RELX.US,D,20120620,000000,6.02828,6.07835,6.01059,6.04596,263746.40543873,0
+RELX.US,D,20120621,000000,6.02062,6.03026,5.91014,5.91014,108414.31617876,0
+RELX.US,D,20120622,000000,5.94492,5.94889,5.87725,5.92753,106644.93559963,0
+RELX.US,D,20120625,000000,5.8384,5.87556,5.82648,5.85202,64778.653489209,0
+RELX.US,D,20120626,000000,5.87348,5.89464,5.84824,5.88113,179411.97000838,0
+RELX.US,D,20120627,000000,5.93905,5.99151,5.91739,5.98565,72764.014987972,0
+RELX.US,D,20120628,000000,5.98178,6.02629,5.94889,6.02062,168994.96830531,0
+RELX.US,D,20120629,000000,6.22212,6.27299,6.19669,6.20245,83112.576486621,0
+RELX.US,D,20120702,000000,6.25093,6.27786,6.22759,6.27786,72932.096078254,0
+RELX.US,D,20120703,000000,6.30628,6.38447,6.30459,6.35526,198443.37920678,0
+RELX.US,D,20120705,000000,6.22212,6.25918,6.19867,6.24964,206688.41089293,0
+RELX.US,D,20120706,000000,6.20056,6.21248,6.18109,6.21248,159597.52435346,0
+RELX.US,D,20120709,000000,6.18913,6.22182,6.17145,6.21596,115837.05893819,0
+RELX.US,D,20120710,000000,6.26455,6.26673,6.20056,6.21596,85373.116179868,0
+RELX.US,D,20120711,000000,6.22391,6.25491,6.18725,6.23156,123581.87324787,0
+RELX.US,D,20120712,000000,6.19072,6.21248,6.13856,6.2104,104738.67461164,0
+RELX.US,D,20120713,000000,6.34383,6.45531,6.34383,6.44925,758613.36827686,0
+RELX.US,D,20120716,000000,6.45223,6.46982,6.40424,6.43872,191070.96012707,0
+RELX.US,D,20120717,000000,6.45114,6.48661,6.38258,6.48244,85359.025549545,0
+RELX.US,D,20120718,000000,6.2711,6.36887,6.25918,6.36887,228324.57375389,0
+RELX.US,D,20120719,000000,6.34572,6.41577,6.34423,6.41149,115450.57307791,0
+RELX.US,D,20120720,000000,6.33549,6.35119,6.32197,6.33161,49877.811922637,0
+RELX.US,D,20120723,000000,6.14244,6.20662,6.10607,6.20056,109479.16524174,0
+RELX.US,D,20120724,000000,6.15366,6.15366,6.06146,6.10677,175366.95263209,0
+RELX.US,D,20120725,000000,6.21596,6.24308,6.19072,6.21248,114888.96081218,0
+RELX.US,D,20120726,000000,6.59938,6.62481,6.57047,6.60345,545154.40951374,0
+RELX.US,D,20120727,000000,6.59988,6.71145,6.5962,6.68214,475884.87084587,0
+RELX.US,D,20120730,000000,6.62283,6.66148,6.57235,6.6422,1259814.0694452,0
+RELX.US,D,20120731,000000,6.53927,6.57643,6.52138,6.52357,528511.36215508,0
+RELX.US,D,20120801,000000,6.63902,6.68622,6.63097,6.63902,296594.68414242,0
+RELX.US,D,20120802,000000,6.58408,6.61766,6.51165,6.5647,177432.236448,0
+RELX.US,D,20120803,000000,6.74464,6.85244,6.74464,6.82899,140456.40953326,0
+RELX.US,D,20120806,000000,6.76044,6.80544,6.74861,6.76212,203473.73423209,0
+RELX.US,D,20120807,000000,6.87181,6.91315,6.85482,6.86198,189633.71583412,0
+RELX.US,D,20120808,000000,6.84648,6.89745,6.83267,6.86983,225565.82963137,0
+RELX.US,D,20120809,000000,6.92288,6.96779,6.91315,6.95219,187769.72673711,0
+RELX.US,D,20120810,000000,6.85482,6.96958,6.827,6.95219,312784.81838355,0
+RELX.US,D,20120813,000000,6.94425,6.95418,6.90719,6.93034,106811.00374272,0
+RELX.US,D,20120814,000000,6.99134,7.0129,6.96213,6.99134,106331.92231174,0
+RELX.US,D,20120815,000000,7.01509,7.05821,7.0129,7.01688,136583.49914162,0
+RELX.US,D,20120816,000000,7.08533,7.15568,7.08325,7.13412,216329.42145464,0
+RELX.US,D,20120817,000000,7.12249,7.12637,7.08325,7.11067,103094.09675823,0
+RELX.US,D,20120820,000000,7.09507,7.12855,7.06576,7.1052,131473.63270235,0
+RELX.US,D,20120821,000000,7.13998,7.17922,7.12031,7.14187,170692.88925923,0
+RELX.US,D,20120822,000000,7.11464,7.15806,7.07937,7.13829,222526.27937598,0
+RELX.US,D,20120823,000000,7.11464,7.152,7.08941,7.0911,70297.148207853,0
+RELX.US,D,20120824,000000,7.11464,7.1673,7.10659,7.13014,69714.399996637,0
+RELX.US,D,20120827,000000,7.15806,7.17336,7.13014,7.13014,87009.642244525,0
+RELX.US,D,20120828,000000,7.10312,7.16372,7.10312,7.13253,195766.15944541,0
+RELX.US,D,20120829,000000,7.27292,7.31236,7.25166,7.28693,144113.93457567,0
+RELX.US,D,20120830,000000,7.35737,7.36919,7.29468,7.31435,227377.48210147,0
+RELX.US,D,20120831,000000,7.36522,7.39841,7.29875,7.3222,157833.1761423,0
+RELX.US,D,20120904,000000,7.43169,7.45106,7.39662,7.4299,205374.9628521,0
+RELX.US,D,20120905,000000,7.50621,7.55291,7.49657,7.5221,135403.91208887,0
+RELX.US,D,20120906,000000,7.50194,7.54744,7.49011,7.53562,176670.33593696,0
+RELX.US,D,20120907,000000,7.52976,7.55897,7.49011,7.55102,86923.085515398,0
+RELX.US,D,20120910,000000,7.50392,7.53751,7.49011,7.49856,68610.298463471,0
+RELX.US,D,20120911,000000,7.48038,7.52757,7.48038,7.50392,125092.59011322,0
+RELX.US,D,20120912,000000,7.53363,7.55897,7.52548,7.54128,147742.27188384,0
+RELX.US,D,20120913,000000,7.53939,7.68644,7.53562,7.66647,120786.89607595,0
+RELX.US,D,20120914,000000,7.60407,7.69399,7.59811,7.63935,558737.77714511,0
+RELX.US,D,20120917,000000,7.62355,7.64908,7.55708,7.55897,402603.52843032,0
+RELX.US,D,20120918,000000,7.58649,7.66458,7.57854,7.62573,955180.6807035,0
+RELX.US,D,20120919,000000,7.60974,7.71178,7.60974,7.68833,122409.33151028,0
+RELX.US,D,20120920,000000,7.67233,7.70005,7.65703,7.70005,107692.6746115,0
+RELX.US,D,20120921,000000,7.73314,7.74705,7.69399,7.69399,77898.036793517,0
+RELX.US,D,20120924,000000,7.60974,7.63497,7.59036,7.60974,214866.00884824,0
+RELX.US,D,20120925,000000,7.66269,7.72519,7.58848,7.58848,677733.15022284,0
+RELX.US,D,20120926,000000,7.60407,7.61172,7.57496,7.58848,433953.16795181,0
+RELX.US,D,20120927,000000,7.58848,7.60407,7.53939,7.58649,192571.61225647,0
+RELX.US,D,20120928,000000,7.52548,7.52976,7.45514,7.47859,347540.36454882,0
+RELX.US,D,20121001,000000,7.55102,7.5843,7.51585,7.5221,433953.16795181,0
+RELX.US,D,20121002,000000,7.58848,7.61759,7.56095,7.58232,188640.32639635,0
+RELX.US,D,20121003,000000,7.57854,7.59811,7.54535,7.57496,111251.56524165,0
+RELX.US,D,20121004,000000,7.63935,7.68038,7.6155,7.65703,93658.406809792,0
+RELX.US,D,20121005,000000,7.71347,7.7391,7.64501,7.66458,47608.213967039,0
+RELX.US,D,20121008,000000,7.60974,7.60974,7.56701,7.59623,49692.620781249,0
+RELX.US,D,20121009,000000,7.56483,7.56483,7.52548,7.53144,82160.452466224,0
+RELX.US,D,20121010,000000,7.55708,7.56701,7.47302,7.48663,66908.351615171,0
+RELX.US,D,20121011,000000,7.53144,7.58232,7.53144,7.55102,171600.72844147,0
+RELX.US,D,20121012,000000,7.6003,7.62573,7.56701,7.58649,86226.605788004,0
+RELX.US,D,20121015,000000,7.65703,7.66647,7.62941,7.66269,93352.438837064,0
+RELX.US,D,20121016,000000,7.76841,7.78808,7.75887,7.78808,191608.41702653,0
+RELX.US,D,20121017,000000,7.80577,7.82316,7.7706,7.79176,115704.20442372,0
+RELX.US,D,20121018,000000,7.68644,7.70363,7.6472,7.65485,172034.5185607,0
+RELX.US,D,20121019,000000,7.64908,7.65892,7.57268,7.59404,140513.77852815,0
+RELX.US,D,20121022,000000,7.62355,7.6472,7.569,7.59811,74428.722313275,0
+RELX.US,D,20121023,000000,7.48852,7.51396,7.45951,7.49419,120655.04803507,0
+RELX.US,D,20121024,000000,7.54128,7.54535,7.50621,7.52976,131713.17341784,0
+RELX.US,D,20121025,000000,7.56701,7.57049,7.53562,7.54744,64302.591479011,0
+RELX.US,D,20121026,000000,7.57655,7.57655,7.52757,7.54128,91312.316861012,0
+RELX.US,D,20121031,000000,7.64123,7.66071,7.60795,7.6472,151101.88074229,0
+RELX.US,D,20121101,000000,7.66866,7.73115,7.66866,7.72728,109612.01975621,0
+RELX.US,D,20121102,000000,7.74705,7.75669,7.70363,7.70582,140460.43542764,0
+RELX.US,D,20121105,000000,7.65306,7.65892,7.62762,7.64123,29673.860986644,0
+RELX.US,D,20121106,000000,7.74486,7.8013,7.74109,7.77606,83053.194544546,0
+RELX.US,D,20121107,000000,7.70582,7.71754,7.67044,7.70164,126650.6112375,0
+RELX.US,D,20121108,000000,7.62156,7.64123,7.58033,7.59811,93912.038155606,0
+RELX.US,D,20121109,000000,7.55291,7.61172,7.54953,7.55897,120440.66915944,0
+RELX.US,D,20121112,000000,7.59623,7.62156,7.569,7.61759,66942.571717384,0
+RELX.US,D,20121113,000000,7.61977,7.69181,7.61977,7.65306,52718.080406316,0
+RELX.US,D,20121114,000000,7.77238,7.77427,7.63497,7.63935,206626.00953007,0
+RELX.US,D,20121115,000000,7.59404,7.6155,7.55489,7.57496,64095.257918544,0
+RELX.US,D,20121116,000000,7.52548,7.53144,7.45722,7.50005,146118.82997592,0
+RELX.US,D,20121119,000000,7.50621,7.53363,7.49419,7.52548,249721.19589937,0
+RELX.US,D,20121120,000000,7.55897,7.60576,7.54307,7.60576,82188.63372687,0
+RELX.US,D,20121121,000000,7.57268,7.60795,7.56701,7.59811,39507.108004908,0
+RELX.US,D,20121123,000000,7.76672,7.84263,7.76672,7.84263,103181.65996095,0
+RELX.US,D,20121126,000000,7.82902,7.85614,7.8013,7.83697,97421.611579628,0
+RELX.US,D,20121127,000000,7.8468,7.8782,7.80736,7.80736,101317.67086394,0
+RELX.US,D,20121128,000000,7.86429,7.99157,7.85088,7.97984,89717.05621373,0
+RELX.US,D,20121129,000000,8.0486,8.09172,8.03419,8.05625,90309.869160891,0
+RELX.US,D,20121130,000000,8.0638,8.08933,8.03846,8.07989,165558.86745368,0
+RELX.US,D,20121203,000000,8.2483,8.26102,8.1716,8.18183,83982.169672269,0
+RELX.US,D,20121204,000000,8.17945,8.17945,8.12242,8.13017,197970.33661737,0
+RELX.US,D,20121205,000000,8.18362,8.23439,8.18362,8.19545,101597.47052321,0
+RELX.US,D,20121206,000000,8.23102,8.23102,8.14805,8.19137,107862.76864897,0
+RELX.US,D,20121207,000000,8.09778,8.13603,8.07989,8.1098,668983.87526585,0
+RELX.US,D,20121210,000000,8.11149,8.15809,8.11149,8.13176,113730.50970491,0
+RELX.US,D,20121211,000000,8.14209,8.16753,8.12848,8.13762,113783.85280541,0
+RELX.US,D,20121212,000000,8.11308,8.14209,8.07989,8.08168,76915.718565285,0
+RELX.US,D,20121213,000000,7.99554,8.00935,7.88774,7.95858,244245.97954529,0
+RELX.US,D,20121214,000000,7.97557,7.98163,7.93295,7.95639,218878.81906951,0
+RELX.US,D,20121217,000000,7.95421,7.98392,7.93493,7.95212,101444.48653684,0
+RELX.US,D,20121218,000000,7.986,8.07989,7.97388,8.05625,213331.13661663,0
+RELX.US,D,20121219,000000,8.21542,8.22386,8.13176,8.13176,156247.98023096,0
+RELX.US,D,20121220,000000,8.15401,8.1869,8.1404,8.17945,280261.63065088,0
+RELX.US,D,20121221,000000,8.09351,8.12073,8.0782,8.11825,109230.5662639,0
+RELX.US,D,20121224,000000,8.11725,8.16316,8.06976,8.07572,93610.096077256,0
+RELX.US,D,20121226,000000,8.11487,8.17339,8.06807,8.1098,127543.35331582,0
+RELX.US,D,20121227,000000,8.13017,8.13603,8.05804,8.10384,156803.55365513,0
+RELX.US,D,20121228,000000,8.06807,8.09519,8.02654,8.03419,120243.40033492,0
+RELX.US,D,20121231,000000,8.09351,8.22823,8.0782,8.22823,235912.37818283,0
+RELX.US,D,20130102,000000,8.34786,8.34786,8.26808,8.33037,127439.68653559,0
+RELX.US,D,20130103,000000,8.29818,8.30424,8.24652,8.25079,61621.345823263,0
+RELX.US,D,20130104,000000,8.24036,8.33385,8.24036,8.32848,96929.445991917,0
+RELX.US,D,20130107,000000,8.19714,8.20916,8.18531,8.20916,126663.69539423,0
+RELX.US,D,20130108,000000,8.15401,8.16316,8.11308,8.16147,105937.38466269,0
+RELX.US,D,20130109,000000,8.09947,8.11149,8.00091,8.02654,187459.73287,0
+RELX.US,D,20130110,000000,8.18183,8.2483,8.16316,8.24652,532906.63234227,0
+RELX.US,D,20130111,000000,8.33037,8.3565,8.30076,8.34786,85302.663028253,0
+RELX.US,D,20130114,000000,8.24483,8.31467,8.21889,8.3104,97290.770012343,0
+RELX.US,D,20130115,000000,8.33385,8.37727,8.32342,8.37051,168411.2136205,0
+RELX.US,D,20130116,000000,8.35044,8.38085,8.34428,8.37916,246867.84325896,0
+RELX.US,D,20130117,000000,8.46003,8.50365,8.43559,8.50097,106264.4885809,0
+RELX.US,D,20130118,000000,8.54459,8.61284,8.54459,8.6042,164714.4361079,0
+RELX.US,D,20130122,000000,8.51786,8.54459,8.50097,8.52322,93025.334918852,0
+RELX.US,D,20130123,000000,8.44185,8.48944,8.41959,8.46003,61823.647015757,0
+RELX.US,D,20130124,000000,8.44185,8.49918,8.43559,8.47434,142061.73491649,0
+RELX.US,D,20130125,000000,8.55989,8.57568,8.52869,8.57221,84397.843266797,0
+RELX.US,D,20130128,000000,8.50892,8.51249,8.48229,8.50892,93193.416009133,0
+RELX.US,D,20130129,000000,8.48507,8.50365,8.46719,8.49292,64082.173761815,0
+RELX.US,D,20130130,000000,8.54459,8.55532,8.52322,8.55164,70883.922313446,0
+RELX.US,D,20130131,000000,8.52054,8.54727,8.50713,8.51607,132177.1577449,0
+RELX.US,D,20130201,000000,8.79824,8.80927,8.74996,8.79179,182986.96421605,0
+RELX.US,D,20130204,000000,8.63739,8.64176,8.57936,8.59625,97031.099824962,0
+RELX.US,D,20130205,000000,8.57568,8.59178,8.54727,8.57221,42402.732536285,0
+RELX.US,D,20130206,000000,8.57767,8.61642,8.56138,8.61642,67737.685857039,0
+RELX.US,D,20130207,000000,8.56605,8.573,8.49481,8.56943,182295.51685662,0
+RELX.US,D,20130208,000000,8.57767,8.6042,8.57767,8.59784,68647.537986467,0
+RELX.US,D,20130211,000000,8.51607,8.51786,8.46719,8.50892,83440.686878428,0
+RELX.US,D,20130212,000000,8.3565,8.43738,8.34607,8.42764,157319.87460911,0
+RELX.US,D,20130213,000000,8.44791,8.47603,8.40827,8.42953,88572.695736784,0
+RELX.US,D,20130214,000000,8.37051,8.37727,8.33206,8.35203,59227.951615542,0
+RELX.US,D,20130215,000000,8.39575,8.44791,8.39038,8.42506,133341.64769374,0
+RELX.US,D,20130219,000000,8.60052,8.64643,8.58999,8.64643,95568.693692153,0
+RELX.US,D,20130220,000000,8.60052,8.60052,8.49292,8.52054,148264.63167939,0
+RELX.US,D,20130221,000000,8.37558,8.39038,8.30235,8.3722,186881.01055317,0
+RELX.US,D,20130222,000000,8.41959,8.4498,8.37558,8.4498,97362.229637552,0
+RELX.US,D,20130225,000000,8.21542,8.44543,8.11149,8.12242,288337.57477314,0
+RELX.US,D,20130226,000000,8.20737,8.30424,8.19137,8.23439,115422.39181726,0
+RELX.US,D,20130227,000000,8.24036,8.37051,8.23608,8.33206,226964.82792772,0
+RELX.US,D,20130228,000000,8.44364,8.48229,8.40469,8.42327,161055.90459189,0
+RELX.US,D,20130301,000000,8.38085,8.49113,8.34428,8.47434,107378.65485002,0
+RELX.US,D,20130304,000000,8.48229,8.53038,8.44364,8.53038,134306.85587086,0
+RELX.US,D,20130305,000000,8.76406,8.78543,8.67772,8.69054,125376.41566687,0
+RELX.US,D,20130306,000000,8.65636,8.67097,8.60589,8.61831,93148.124697381,0
+RELX.US,D,20130307,000000,8.60589,8.62357,8.57568,8.58006,115348.91924486,0
+RELX.US,D,20130308,000000,8.57221,8.58006,8.52869,8.57568,70100.885856925,0
+RELX.US,D,20130311,000000,8.53644,8.59178,8.5267,8.5882,95671.353998792,0
+RELX.US,D,20130312,000000,8.61284,8.64176,8.5882,8.62109,73243.096418954,0
+RELX.US,D,20130313,000000,8.61284,8.73177,8.58184,8.71796,158896.01225809,0
+RELX.US,D,20130314,000000,8.71995,8.88866,8.71995,8.88498,102654.26779743,0
+RELX.US,D,20130315,000000,8.9601,8.98354,8.92393,8.93695,121288.11992601,0
+RELX.US,D,20130318,000000,8.90446,8.99815,8.90446,8.93695,92988.095395855,0
+RELX.US,D,20130319,000000,8.9898,9.00004,8.92572,8.96675,86964.350932773,0
+RELX.US,D,20130320,000000,9.05588,9.07277,9.02269,9.03024,101203.93934776,0
+RELX.US,D,20130321,000000,9.03024,9.06442,9.00659,9.02567,84360.603743801,0
+RELX.US,D,20130322,000000,9.08886,9.19388,9.08886,9.15871,130105.83508742,0
+RELX.US,D,20130325,000000,9.17679,9.18345,9.07376,9.09373,107284.04633213,0
+RELX.US,D,20130326,000000,9.21594,9.28807,9.19965,9.27247,113353.08210697,0
+RELX.US,D,20130327,000000,9.18057,9.23174,9.15384,9.18544,100971.44394743,0
+RELX.US,D,20130328,000000,9.23661,9.31669,9.23174,9.30298,2858065.9562505,0
+RELX.US,D,20130401,000000,9.33914,9.39786,9.30109,9.39001,602405.64698968,0
+RELX.US,D,20130402,000000,9.392,9.48063,9.37342,9.47069,2398969.0649609,0
+RELX.US,D,20130403,000000,9.41644,9.42429,9.33527,9.34312,280328.05790811,0
+RELX.US,D,20130404,000000,9.00381,9.08886,8.98513,9.08886,209846.72503247,0
+RELX.US,D,20130405,000000,8.85329,8.96487,8.84405,8.96487,349492.92332215,0
+RELX.US,D,20130408,000000,9.04366,9.05588,9.00848,9.037,87754.432704455,0
+RELX.US,D,20130409,000000,8.99616,9.06899,8.96675,9.04366,584685.67288491,0
+RELX.US,D,20130410,000000,9.02567,9.10039,9.01892,9.08886,389610.96079892,0
+RELX.US,D,20130411,000000,9.19587,9.27545,9.19199,9.24922,163789.48687455,0
+RELX.US,D,20130412,000000,9.10416,9.20352,9.10416,9.20352,189458.58942868,0
+RELX.US,D,20130415,000000,9.12046,9.14629,9.04534,9.04733,94301.543436678,0
+RELX.US,D,20130416,000000,9.15871,9.22975,9.14053,9.21882,139885.73900518,0
+RELX.US,D,20130417,000000,9.15384,9.15384,9.0832,9.12433,174461.12639704,0
+RELX.US,D,20130418,000000,9.13477,9.14053,9.07088,9.10138,162658.21055433,0
+RELX.US,D,20130419,000000,9.12235,9.13288,9.07942,9.09761,118415.6442873,0
+RELX.US,D,20130422,000000,9.12235,9.14629,9.02368,9.13854,115538.13628063,0
+RELX.US,D,20130423,000000,9.23472,9.33328,9.23472,9.2841,296580.5935121,0
+RELX.US,D,20130424,000000,9.30983,9.32941,9.27446,9.2841,181199.46711221,0
+RELX.US,D,20130425,000000,9.41058,9.41744,9.35385,9.35772,110311.51890439,0
+RELX.US,D,20130426,000000,9.39001,9.41445,9.36855,9.38216,104073.39556568,0
+RELX.US,D,20130429,000000,9.21107,9.2686,9.19199,9.2531,123793.23270272,0
+RELX.US,D,20130430,000000,9.13099,9.15384,9.08141,9.12612,323132.3734086,0
+RELX.US,D,20130501,000000,9.05776,9.11092,9.05111,9.0823,403280.88515942,0
+RELX.US,D,20130502,000000,9.0823,9.17103,9.07843,9.15195,86886.852465996,0
+RELX.US,D,20130503,000000,9.27059,9.3304,9.25022,9.27347,89684.849058706,0
+RELX.US,D,20130506,000000,9.21882,9.25499,9.20163,9.24048,164958.00271777,0
+RELX.US,D,20130507,000000,9.14252,9.1596,9.08618,9.1443,201884.51242638,0
+RELX.US,D,20130508,000000,9.13953,9.20918,9.1291,9.17202,480695.81462758,0
+RELX.US,D,20130509,000000,9.2217,9.27446,9.19965,9.23074,264026.205098,0
+RELX.US,D,20130510,000000,9.25399,9.29711,9.22448,9.29711,224157.77307266,0
+RELX.US,D,20130513,000000,9.22786,9.22786,9.17103,9.19965,92461.709705932,0
+RELX.US,D,20130514,000000,9.27446,9.29423,9.24535,9.2677,102255.70425401,0
+RELX.US,D,20130515,000000,9.29225,9.35385,9.29225,9.35385,78965.905277281,0
+RELX.US,D,20130516,000000,9.33725,9.36269,9.29711,9.32156,108483.76285678,0
+RELX.US,D,20130517,000000,9.20918,9.25121,9.19965,9.23074,114638.34888714,0
+RELX.US,D,20130520,000000,9.30109,9.39299,9.29225,9.38127,49962.355704575,0
+RELX.US,D,20130521,000000,9.27059,9.39886,9.26085,9.36656,86064.56353929,0
+RELX.US,D,20130522,000000,9.34898,9.40074,9.24336,9.24336,211880.80816695,0
+RELX.US,D,20130523,000000,9.17103,9.21783,9.10138,9.18921,201773.80033098,0
+RELX.US,D,20130524,000000,9.14252,9.16149,9.09085,9.16149,160418.80680657,0
+RELX.US,D,20130528,000000,9.22786,9.32156,9.21882,9.22637,97307.880063449,0
+RELX.US,D,20130529,000000,9.16338,9.16815,9.07376,9.12711,60896.684835223,0
+RELX.US,D,20130530,000000,9.15195,9.18444,9.12711,9.13377,119650.58738775,0
+RELX.US,D,20130531,000000,9.08797,9.11768,9.00848,9.01425,162627.0098729,0
+RELX.US,D,20130603,000000,9.08042,9.13953,9.06531,9.12433,64188.859962832,0
+RELX.US,D,20130604,000000,9.12235,9.12711,9.037,9.0823,83278.644629714,0
+RELX.US,D,20130605,000000,9.02835,9.02835,8.96765,8.98255,50225.045312739,0
+RELX.US,D,20130606,000000,9.07555,9.17202,9.07555,9.17103,110755.37375956,0
+RELX.US,D,20130607,000000,9.13576,9.2217,9.1138,9.20163,84095.901188448,0
+RELX.US,D,20130610,000000,9.24724,9.30109,9.2226,9.27446,94684.003402588,0
+RELX.US,D,20130611,000000,9.23273,9.38415,9.23273,9.34699,89135.314476109,0
+RELX.US,D,20130612,000000,9.48957,9.5005,9.32841,9.33626,117397.09300967,0
+RELX.US,D,20130613,000000,9.31083,9.42519,9.30298,9.41058,59309.475976696,0
+RELX.US,D,20130614,000000,9.33725,9.3451,9.25022,9.2832,97076.391136714,0
+RELX.US,D,20130617,000000,9.39886,9.44585,9.33626,9.38614,103136.3686492,0
+RELX.US,D,20130618,000000,9.39786,9.44386,9.38415,9.43204,54199.60953742,0
+RELX.US,D,20130619,000000,9.43701,9.43701,9.28708,9.28708,95588.823164043,0
+RELX.US,D,20130620,000000,9.01792,9.10903,9.01792,9.04534,49719.7955683,0
+RELX.US,D,20130621,000000,9.07843,9.07843,8.8978,8.96298,99459.72060849,0
+RELX.US,D,20130624,000000,8.78543,8.93893,8.77152,8.87664,183545.55706099,0
+RELX.US,D,20130625,000000,8.95463,9.0057,8.92214,8.98613,95289.900506477,0
+RELX.US,D,20130626,000000,9.00193,9.02269,8.97311,9.01047,59033.702211803,0
+RELX.US,D,20130627,000000,9.04167,9.10138,9.02835,9.06899,118431.74786482,0
+RELX.US,D,20130628,000000,9.14997,9.1596,9.09949,9.13099,81587.768990954,0
+RELX.US,D,20130701,000000,9.20352,9.30298,9.20352,9.24048,85516.035430287,0
+RELX.US,D,20130702,000000,9.2217,9.3304,9.2217,9.2832,112745.17205589,0
+RELX.US,D,20130703,000000,9.28032,9.39587,9.27834,9.35583,108923.59181757,0
+RELX.US,D,20130705,000000,9.392,9.43403,9.35583,9.42519,69681.186368019,0
+RELX.US,D,20130708,000000,9.47665,9.52236,9.42032,9.48361,80038.806129018,0
+RELX.US,D,20130709,000000,9.34699,9.40571,9.31281,9.38813,106127.60817205,0
+RELX.US,D,20130710,000000,9.44088,9.59687,9.44088,9.58793,59970.729128283,0
+RELX.US,D,20130711,000000,9.60582,9.67735,9.58594,9.6545,35911.984325355,0
+RELX.US,D,20130712,000000,9.66245,9.72008,9.66245,9.7161,68993.764902975,0
+RELX.US,D,20130715,000000,9.77472,9.79658,9.75187,9.78764,31722.034751451,0
+RELX.US,D,20130716,000000,9.7628,9.78565,9.72405,9.77274,37504.225551854,0
+RELX.US,D,20130717,000000,9.82241,9.8244,9.76479,9.80652,47859.832365664,0
+RELX.US,D,20130718,000000,9.87607,9.92972,9.86812,9.9168,66339.694034279,0
+RELX.US,D,20130719,000000,9.92475,9.98735,9.90389,9.98635,50065.016011214,0
+RELX.US,D,20130722,000000,9.89395,9.93369,9.87805,9.88401,87023.732874848,0
+RELX.US,D,20130723,000000,9.88501,9.89594,9.82738,9.8552,31303.341736139,0
+RELX.US,D,20130724,000000,9.88004,9.88501,9.81248,9.85421,50504.84497201,0
+RELX.US,D,20130725,000000,10.1721,10.3252,10.1553,10.3053,86166.217372334,0
+RELX.US,D,20130726,000000,10.3291,10.3828,10.2983,10.3589,80804.732534433,0
+RELX.US,D,20130729,000000,10.3589,10.3589,10.2516,10.2705,109834.4504206,0
+RELX.US,D,20130730,000000,10.3232,10.3401,10.2536,10.2646,74091.553659118,0
+RELX.US,D,20130731,000000,10.3083,10.4156,10.3083,10.3699,73429.294033937,0
+RELX.US,D,20130801,000000,10.4464,10.4553,10.3271,10.3778,119001.4119193,0
+RELX.US,D,20130802,000000,10.3172,10.3609,10.3112,10.3351,92197.007150578,0
+RELX.US,D,20130805,000000,10.4464,10.4921,10.4166,10.4921,56154.181257939,0
+RELX.US,D,20130806,000000,10.4235,10.4374,10.357,10.4186,116663.37375928,0
+RELX.US,D,20130807,000000,10.2675,10.3252,10.2626,10.3023,49958.329810197,0
+RELX.US,D,20130808,000000,10.345,10.3828,10.3152,10.3639,92292.622142056,0
+RELX.US,D,20130809,000000,10.3659,10.4186,10.356,10.3599,91743.087559459,0
+RELX.US,D,20130812,000000,10.2109,10.2248,10.1662,10.2089,40276.053831107,0
+RELX.US,D,20130813,000000,10.1741,10.2357,10.1443,10.2049,110799.65859772,0
+RELX.US,D,20130814,000000,10.191,10.2318,10.191,10.2248,48859.260645003,0
+RELX.US,D,20130815,000000,10.1533,10.202,10.0917,10.193,76902.634408556,0
+RELX.US,D,20130816,000000,10.1175,10.1741,10.1006,10.1682,39783.888243396,0
+RELX.US,D,20130819,000000,10.1463,10.1662,10.1105,10.1225,38423.135943632,0
+RELX.US,D,20130820,000000,10.1741,10.2646,10.1612,10.2109,74201.259280918,0
+RELX.US,D,20130821,000000,10.2626,10.2626,10.1771,10.1841,40710.850423931,0
+RELX.US,D,20130822,000000,10.1721,10.2188,10.1572,10.2139,74295.867798801,0
+RELX.US,D,20130823,000000,10.1841,10.2169,10.1612,10.2169,87715.18023427,0
+RELX.US,D,20130826,000000,10.1354,10.1493,10.1036,10.1235,104742.70050602,0
+RELX.US,D,20130827,000000,10.046,10.0629,9.94065,9.96747,49627.199997606,0
+RELX.US,D,20130828,000000,9.85719,9.92674,9.85719,9.88401,123977.41737051,0
+RELX.US,D,20130829,000000,10.0072,10.0738,10.0072,10.0231,80862.101529319,0
+RELX.US,D,20130830,000000,9.9943,9.9943,9.87805,9.887,54572.004767385,0
+RELX.US,D,20130903,000000,10.0529,10.0718,9.99132,10.0191,82697.909365687,0
+RELX.US,D,20130904,000000,10.04,10.1523,10.04,10.1523,31920.310049568,0
+RELX.US,D,20130905,000000,10.1314,10.2089,10.1255,10.196,64394.18057611,0
+RELX.US,D,20130906,000000,10.1871,10.2208,10.1225,10.1592,108662.9151566,0
+RELX.US,D,20130909,000000,10.3103,10.3987,10.3083,10.3719,86120.926060582,0
+RELX.US,D,20130910,000000,10.4364,10.507,10.4007,10.4593,82879.074612697,0
+RELX.US,D,20130911,000000,10.4364,10.5269,10.4364,10.5269,80906.386367477,0
+RELX.US,D,20130912,000000,10.4931,10.5129,10.4434,10.4494,97949.003743146,0
+RELX.US,D,20130913,000000,10.4335,10.4494,10.3917,10.4364,39667.137306434,0
+RELX.US,D,20130916,000000,10.5199,10.5606,10.507,10.5298,80416.233726955,0
+RELX.US,D,20130917,000000,10.6838,10.7435,10.6471,10.663,81734.714135751,0
+RELX.US,D,20130918,000000,10.7305,10.8219,10.6252,10.8219,71862.2146473,0
+RELX.US,D,20130919,000000,10.9283,10.9352,10.8031,10.8031,86850.619416594,0
+RELX.US,D,20130920,000000,10.9233,10.96,10.8935,10.9124,92645.894373725,0
+RELX.US,D,20130923,000000,10.9422,10.9422,10.8488,10.8617,100147.14207353,0
+RELX.US,D,20130924,000000,10.9094,11.0395,10.8935,10.972,65880.742075186,0
+RELX.US,D,20130925,000000,10.9511,10.9928,10.9422,10.96,90667.167286938,0
+RELX.US,D,20130926,000000,10.969,11.0038,10.8835,10.9124,92466.742073904,0
+RELX.US,D,20130927,000000,10.9094,10.96,10.8776,10.9302,64472.685516481,0
+RELX.US,D,20130930,000000,10.8488,10.9124,10.8458,10.8736,71064.081086862,0
+RELX.US,D,20131001,000000,10.9372,10.9759,10.9064,10.969,103938.52810402,0
+RELX.US,D,20131002,000000,10.8975,10.9263,10.8676,10.9024,48325.829639918,0
+RELX.US,D,20131003,000000,10.8309,10.8388,10.7494,10.7792,71551.2143066,0
+RELX.US,D,20131004,000000,10.7792,10.8736,10.7792,10.8339,64184.834068454,0
+RELX.US,D,20131007,000000,10.808,10.8736,10.808,10.8438,19958.371378935,0
+RELX.US,D,20131008,000000,10.969,10.973,10.8219,10.8249,78773.668820732,0
+RELX.US,D,20131009,000000,10.6212,10.6491,10.5775,10.6272,74466.968309866,0
+RELX.US,D,20131010,000000,10.6272,10.7196,10.6272,10.7196,62454.705959509,0
+RELX.US,D,20131011,000000,10.7504,10.8478,10.7504,10.8478,66410.147185894,0
+RELX.US,D,20131014,000000,10.8388,10.9451,10.8289,10.9442,83962.040200379,0
+RELX.US,D,20131015,000000,10.8955,10.9302,10.8756,10.8756,66366.86882133,0
+RELX.US,D,20131016,000000,10.8994,10.9461,10.8776,10.8875,56798.324358419,0
+RELX.US,D,20131017,000000,11.0703,11.1935,11.0654,11.1935,96014.561494516,0
+RELX.US,D,20131018,000000,11.1349,11.2005,11.127,11.1747,103882.16558272,0
+RELX.US,D,20131021,000000,11.2412,11.3088,11.2253,11.3088,103176.62759298,0
+RELX.US,D,20131022,000000,11.2502,11.3148,11.2164,11.3008,110501.74241375,0
+RELX.US,D,20131023,000000,11.2859,11.3376,11.2661,11.3277,43989.941394812,0
+RELX.US,D,20131024,000000,11.3088,11.3644,11.2949,11.3515,112265.08415131,0
+RELX.US,D,20131025,000000,11.3247,11.3595,11.2859,11.3475,41036.947868549,0
+RELX.US,D,20131028,000000,11.3962,11.4399,11.3793,11.4002,79428.883130751,0
+RELX.US,D,20131029,000000,11.3297,11.3336,11.273,11.3148,41236.22964026,0
+RELX.US,D,20131030,000000,11.3565,11.3674,11.2412,11.2462,127740.62214035,0
+RELX.US,D,20131031,000000,11.275,11.3793,11.2591,11.3316,147587.27495029,0
+RELX.US,D,20131101,000000,11.2462,11.2462,11.118,11.2134,82394.960813743,0
+RELX.US,D,20131104,000000,11.273,11.3535,11.2363,11.3535,34019.813967694,0
+RELX.US,D,20131105,000000,11.2969,11.3962,11.2949,11.3833,68108.068139815,0
+RELX.US,D,20131106,000000,11.4459,11.4876,11.3932,11.424,86303.097781186,0
+RELX.US,D,20131107,000000,11.4151,11.4201,11.3356,11.3475,60858.438838632,0
+RELX.US,D,20131108,000000,11.3903,11.5204,11.3724,11.5204,142545.84871544,0
+RELX.US,D,20131111,000000,11.427,11.4608,11.3932,11.4449,62167.860985076,0
+RELX.US,D,20131112,000000,11.3932,11.4449,11.3833,11.4221,74969.198633522,0
+RELX.US,D,20131113,000000,11.2859,11.3833,11.2621,11.3793,116337.27631466,0
+RELX.US,D,20131114,000000,11.435,11.4856,11.435,11.4707,104130.76456056,0
+RELX.US,D,20131115,000000,11.5731,11.581,11.5145,11.5542,100495.38193723,0
+RELX.US,D,20131118,000000,11.589,11.6039,11.5413,11.5413,59730.181939197,0
+RELX.US,D,20131119,000000,11.4568,11.5413,11.4568,11.5045,42891.878703212,0
+RELX.US,D,20131120,000000,11.5622,11.5939,11.4568,11.4856,72514.409536536,0
+RELX.US,D,20131121,000000,11.5055,11.5383,11.4916,11.5284,91009.368309068,0
+RELX.US,D,20131122,000000,11.5472,11.6705,11.5383,11.578,88286.857235945,0
+RELX.US,D,20131125,000000,11.584,11.6208,11.578,11.582,47369.679725143,0
+RELX.US,D,20131126,000000,11.6118,11.6714,11.5969,11.6526,53763.806471001,0
+RELX.US,D,20131127,000000,11.7271,11.746,11.6714,11.7191,42664.415670855,0
+RELX.US,D,20131129,000000,11.7171,11.7291,11.6794,11.6794,37236.503575717,0
+RELX.US,D,20131202,000000,11.7022,11.7291,11.6774,11.6923,41952.838839544,0
+RELX.US,D,20131203,000000,11.6416,11.6476,11.5363,11.58,77763.169331854,0
+RELX.US,D,20131204,000000,11.3903,11.5204,11.3098,11.3644,136810.96217398,0
+RELX.US,D,20131205,000000,11.4568,11.4568,11.3883,11.3932,64857.15842958,0
+RELX.US,D,20131206,000000,11.4529,11.4658,11.4111,11.4489,44729.699486769,0
+RELX.US,D,20131209,000000,11.5055,11.5492,11.4787,11.5343,62404.382279784,0
+RELX.US,D,20131210,000000,11.4976,11.5413,11.4717,11.5105,40031.480747643,0
+RELX.US,D,20131211,000000,11.5711,11.6009,11.438,11.4548,89833.807150692,0
+RELX.US,D,20131212,000000,11.3674,11.3932,11.279,11.2989,62294.676657983,0
+RELX.US,D,20131213,000000,11.3724,11.3724,11.2949,11.3316,46227.332195385,0
+RELX.US,D,20131216,000000,11.3664,11.3813,11.3058,11.3177,75493.571376256,0
+RELX.US,D,20131217,000000,11.3863,11.429,11.3664,11.3903,92210.091307307,0
+RELX.US,D,20131218,000000,11.4399,11.5413,11.3644,11.5413,155945.03167902,0
+RELX.US,D,20131219,000000,11.3903,11.4956,11.3883,11.4916,103468.50493538,0
+RELX.US,D,20131220,000000,11.4856,11.5691,11.4638,11.5612,207815.66131877,0
+RELX.US,D,20131223,000000,11.7171,11.7301,11.6635,11.6923,153718.71208799,0
+RELX.US,D,20131224,000000,11.8374,11.9079,11.8374,11.9049,55809.96728862,0
+RELX.US,D,20131226,000000,11.894,11.9665,11.8562,11.9477,57541.10187116,0
+RELX.US,D,20131227,000000,11.9725,11.9884,11.9198,11.9695,107101.87461153,0
+RELX.US,D,20131230,000000,11.9178,11.9775,11.9178,11.9626,42375.557749233,0
+RELX.US,D,20131231,000000,12.0093,12.1136,11.9993,12.1136,77445.123675992,0
+RELX.US,D,20140102,000000,11.9973,11.9973,11.9089,11.9854,98350.586707351,0
+RELX.US,D,20140103,000000,11.9844,11.9953,11.9278,11.9477,78674.027934876,0
+RELX.US,D,20140106,000000,12.0182,12.0401,11.9447,12.0063,82284.248718348,0
+RELX.US,D,20140107,000000,11.9973,12.1185,11.9347,11.9844,137466.176484,0
+RELX.US,D,20140108,000000,12.0202,12.052,11.9884,12.0202,106691.23338497,0
+RELX.US,D,20140109,000000,12.1066,12.1245,11.9924,12.0639,140805.65587055,0
+RELX.US,D,20140110,000000,12.1046,12.1484,12.0669,12.1484,134964.08312807,0
+RELX.US,D,20140113,000000,12.0043,12.054,11.9367,11.9447,123125.94070956,0
+RELX.US,D,20140114,000000,12.1682,12.2646,12.1682,12.2378,121636.3597897,0
+RELX.US,D,20140115,000000,12.2616,12.2815,12.2358,12.2696,186491.50527209,0
+RELX.US,D,20140116,000000,12.2696,12.2845,12.2378,12.2716,83820.127423554,0
+RELX.US,D,20140117,000000,12.2894,12.3222,12.2567,12.2735,107456.15331679,0
+RELX.US,D,20140121,000000,12.3898,12.4335,12.3749,12.4067,105969.59181772,0
+RELX.US,D,20140122,000000,12.4275,12.4643,12.4047,12.4236,138314.63372416,0
+RELX.US,D,20140123,000000,12.3242,12.3292,12.2537,12.3292,93837.559109613,0
+RELX.US,D,20140124,000000,12.1404,12.1464,11.9824,11.9824,159001.69198552,0
+RELX.US,D,20140127,000000,11.9824,12.0043,11.9089,11.9745,106281.59863201,0
+RELX.US,D,20140128,000000,11.9665,11.9993,11.9417,11.9665,125124.79726824,0
+RELX.US,D,20140129,000000,11.8721,11.9924,11.8582,11.9298,89837.83304507,0
+RELX.US,D,20140130,000000,11.9049,11.9178,11.8562,11.8771,89164.502210349,0
+RELX.US,D,20140131,000000,11.7171,11.8324,11.7042,11.7956,77797.389434066,0
+RELX.US,D,20140203,000000,11.7867,11.8155,11.6685,11.6754,186574.03610684,0
+RELX.US,D,20140204,000000,11.744,11.746,11.6555,11.6913,87834.950592015,0
+RELX.US,D,20140205,000000,11.6267,11.6526,11.5492,11.6426,84085.836452503,0
+RELX.US,D,20140206,000000,11.6714,11.7479,11.6635,11.7479,98624.347525055,0
+RELX.US,D,20140207,000000,11.7698,11.8562,11.7529,11.8562,87051.914135494,0
+RELX.US,D,20140210,000000,11.739,11.8175,11.6814,11.8125,154557.1045922,0
+RELX.US,D,20140211,000000,11.9606,12.1156,11.9556,12.0927,66469.529127969,0
+RELX.US,D,20140212,000000,12.1315,12.2278,12.1255,12.2229,68752.211240295,0
+RELX.US,D,20140213,000000,12.2745,12.3858,12.2567,12.3858,109607.99386183,0
+RELX.US,D,20140214,000000,12.3004,12.362,12.2845,12.353,167148.0892594,0
+RELX.US,D,20140218,000000,12.4544,12.513,12.4315,12.4991,100171.2974398,0
+RELX.US,D,20140219,000000,12.4504,12.4792,12.3967,12.4136,90921.805106347,0
+RELX.US,D,20140220,000000,12.3292,12.4544,12.2954,12.3441,114261.9277628,0
+RELX.US,D,20140221,000000,12.3481,12.3938,12.2616,12.2845,118688.39863141,0
+RELX.US,D,20140224,000000,12.3222,12.4603,12.3222,12.4425,153173.20339977,0
+RELX.US,D,20140225,000000,12.5388,12.5388,12.4087,12.4643,118688.39863141,0
+RELX.US,D,20140226,000000,12.2338,12.2934,12.1841,12.2427,106356.077678,0
+RELX.US,D,20140227,000000,12.3719,12.513,12.357,12.4941,189102.29777623,0
+RELX.US,D,20140228,000000,12.4037,12.4613,12.3898,12.3997,245450.7284379,0
+RELX.US,D,20140303,000000,12.1384,12.1931,12.0977,12.1503,109856.59283968,0
+RELX.US,D,20140304,000000,12.3262,12.4544,12.2815,12.4295,147581.23610872,0
+RELX.US,D,20140305,000000,12.4315,12.4872,12.4236,12.4544,145313.65110032,0
+RELX.US,D,20140306,000000,12.5349,12.5746,12.517,12.5269,79643.26200638,0
+RELX.US,D,20140307,000000,12.6372,12.6372,12.5617,12.6183,255278.9430882,0
+RELX.US,D,20140310,000000,12.4911,12.4911,12.3719,12.4335,121179.4207778,0
+RELX.US,D,20140311,000000,12.4434,12.5587,12.3858,12.4941,416259.3621605,0
+RELX.US,D,20140312,000000,12.4067,12.5845,12.3977,12.5786,95636.127422985,0
+RELX.US,D,20140313,000000,12.5249,12.5249,12.3222,12.3361,85682.103573379,0
+RELX.US,D,20140314,000000,12.2298,12.3292,12.2298,12.2616,96882.141732976,0
+RELX.US,D,20140317,000000,12.2924,12.3858,12.2924,12.3342,198424.25620849,0
+RELX.US,D,20140318,000000,12.3381,12.4216,12.3381,12.3938,147325.59181572,0
+RELX.US,D,20140319,000000,12.362,12.4067,12.2487,12.2636,170421.14138871,0
+RELX.US,D,20140320,000000,12.1871,12.2676,12.1444,12.2567,144970.44360459,0
+RELX.US,D,20140321,000000,12.2338,12.2427,12.1315,12.1404,100995.5993137,0
+RELX.US,D,20140324,000000,12.2318,12.2318,12.0728,12.1503,300868.17102467,0
+RELX.US,D,20140325,000000,12.3461,12.351,12.2616,12.2934,187675.11821923,0
+RELX.US,D,20140326,000000,12.4395,12.4762,12.3858,12.3858,116515.42214089,0
+RELX.US,D,20140327,000000,12.3709,12.4136,12.3153,12.3262,79752.96762818,0
+RELX.US,D,20140328,000000,12.3292,12.3441,12.2616,12.2775,79010.190115439,0
+RELX.US,D,20140331,000000,12.3749,12.3997,12.362,12.3928,71655.887560428,0
+RELX.US,D,20140401,000000,12.3938,12.4365,12.3709,12.4295,71638.777509321,0
+RELX.US,D,20140402,000000,12.4425,12.4852,12.4275,12.4832,98239.874611956,0
+RELX.US,D,20140403,000000,12.3789,12.3928,12.3073,12.3481,58357.351956299,0
+RELX.US,D,20140404,000000,12.3838,12.4156,12.3113,12.3153,78688.118565199,0
+RELX.US,D,20140407,000000,12.3083,12.3183,12.2129,12.2427,131508.85927815,0
+RELX.US,D,20140408,000000,12.0947,12.1136,12.049,12.0858,77522.622142768,0
+RELX.US,D,20140409,000000,12.0927,12.1682,12.0699,12.1364,363594.62485469,0
+RELX.US,D,20140410,000000,12.1027,12.1205,11.9854,11.9854,100014.28755906,0
+RELX.US,D,20140411,000000,11.894,11.9347,11.8562,11.8741,63492.380235438,0
+RELX.US,D,20140414,000000,11.8344,11.8473,11.7678,11.8274,97190.122652893,0
+RELX.US,D,20140415,000000,11.7718,11.7956,11.6635,11.7758,92812.968990412,0
+RELX.US,D,20140416,000000,11.8105,11.8572,11.7956,11.8572,96411.11209075,0
+RELX.US,D,20140417,000000,11.9944,12.0689,11.9824,12.0331,136898.5253767,0
+RELX.US,D,20140421,000000,12.0659,12.0788,12.0182,12.0589,45544.943098314,0
+RELX.US,D,20140422,000000,12.0728,12.0728,12.0341,12.049,59816.738668324,0
+RELX.US,D,20140423,000000,11.9198,11.9457,11.8433,11.8721,199385.43849123,0
+RELX.US,D,20140424,000000,11.8721,11.9576,11.8374,11.9347,127326.96149301,0
+RELX.US,D,20140425,000000,12.0301,12.0728,11.9953,12.0162,112080.89948352,0
+RELX.US,D,20140428,000000,12.0112,12.0261,11.899,11.9516,130671.47324753,0
+RELX.US,D,20140429,000000,11.9775,12.045,11.9775,12.0301,79852.608514035,0
+RELX.US,D,20140430,000000,12.0937,12.1792,12.0868,12.1722,141935.92571717,0
+RELX.US,D,20140501,000000,12.2596,12.3063,12.2437,12.2745,152225.10527375,0
+RELX.US,D,20140502,000000,12.0848,12.2507,12.0848,12.1702,126534.86677413,0
+RELX.US,D,20140505,000000,12.1205,12.1931,11.9844,12.1911,109520.43065911,0
+RELX.US,D,20140506,000000,12.1662,12.2149,12.1533,12.1742,83374.259621191,0
+RELX.US,D,20140507,000000,12.2686,12.2944,12.1702,12.2378,60033.130491142,0
+RELX.US,D,20140508,000000,12.1841,12.2229,12.1275,12.1344,118660.21737077,0
+RELX.US,D,20140509,000000,12.208,12.2616,12.208,12.2487,64739.401019024,0
+RELX.US,D,20140512,000000,12.2398,12.2706,12.2278,12.2686,59990.858600173,0
+RELX.US,D,20140513,000000,12.2884,12.3431,12.2835,12.3053,125506.25076056,0
+RELX.US,D,20140514,000000,12.2944,12.3063,12.2467,12.2467,165726.94854396,0
+RELX.US,D,20140515,000000,12.201,12.201,12.1245,12.1881,166747.51276879,0
+RELX.US,D,20140516,000000,12.3342,12.3958,12.3034,12.3958,169346.22758979,0
+RELX.US,D,20140519,000000,12.5478,12.6173,12.5478,12.6143,86705.687218986,0
+RELX.US,D,20140520,000000,12.6879,12.7882,12.6581,12.6789,192440.77068918,0
+RELX.US,D,20140521,000000,12.7336,12.7783,12.673,12.7753,119170.49948318,0
+RELX.US,D,20140522,000000,12.8458,12.9025,12.8458,12.8886,104632.99488422,0
+RELX.US,D,20140523,000000,12.9382,12.9522,12.9074,12.9323,93818.436111318,0
+RELX.US,D,20140527,000000,13.0118,13.0227,12.9174,12.9382,93513.474612184,0
+RELX.US,D,20140528,000000,13.0217,13.0217,12.9641,12.9869,68424.100848488,0
+RELX.US,D,20140529,000000,13.125,13.1638,13.0903,13.1558,92409.373079018,0
+RELX.US,D,20140530,000000,13.1717,13.2214,13.1578,13.1638,142730.03338323,0
+RELX.US,D,20140602,000000,13.1906,13.2015,13.1489,13.1598,145558.22418378,0
+RELX.US,D,20140603,000000,13.0187,13.0475,12.9909,13.0455,133089.02282152,0
+RELX.US,D,20140604,000000,13.0068,13.0455,13.0068,13.0406,96837.856894818,0
+RELX.US,D,20140605,000000,12.9889,13.0247,12.9591,13.0187,84895.041222481,0
+RELX.US,D,20140606,000000,13.0903,13.1221,13.0644,13.1191,75964.601018482,0
+RELX.US,D,20140609,000000,13.0863,13.1697,13.0843,13.1668,104416.6030614,0
+RELX.US,D,20140610,000000,13.1419,13.2125,13.1409,13.2125,98137.214305317,0
+RELX.US,D,20140611,000000,13.1409,13.1688,13.1151,13.1688,39909.697442709,0
+RELX.US,D,20140612,000000,13.3019,13.3396,13.289,13.3019,84591.086196942,0
+RELX.US,D,20140613,000000,13.3595,13.3943,13.3406,13.3526,78703.215669117,0
+RELX.US,D,20140616,000000,13.3277,13.3853,13.3208,13.3853,129949.83168027,0
+RELX.US,D,20140617,000000,13.3575,13.3963,13.3436,13.3794,94675.951613832,0
+RELX.US,D,20140618,000000,13.3277,13.4122,13.2979,13.4122,68777.373080158,0
+RELX.US,D,20140619,000000,13.3794,13.4221,13.3794,13.4161,78995.093011522,0
+RELX.US,D,20140620,000000,13.4181,13.4559,13.4142,13.435,44951.123677559,0
+RELX.US,D,20140623,000000,13.3526,13.4241,13.3436,13.4241,107643.35740537,0
+RELX.US,D,20140624,000000,13.2651,13.277,13.1976,13.2254,124683.96183385,0
+RELX.US,D,20140625,000000,13.1062,13.1837,13.1062,13.1817,97540.375463779,0
+RELX.US,D,20140626,000000,13.1697,13.3069,13.1668,13.284,109529.48892146,0
+RELX.US,D,20140627,000000,13.1509,13.1956,13.1111,13.1956,112014.47222628,0
+RELX.US,D,20140630,000000,13.2373,13.3148,13.2373,13.3148,119399.97546272,0
+RELX.US,D,20140701,000000,13.3237,13.4032,13.277,13.3903,230896.11378784,0
+RELX.US,D,20140702,000000,13.3297,13.3436,13.2741,13.3118,89879.098462445,0
+RELX.US,D,20140703,000000,13.3943,13.4857,13.3794,13.4787,88731.718564715,0
+RELX.US,D,20140707,000000,13.4161,13.4241,13.3615,13.3794,78029.884834396,0
+RELX.US,D,20140708,000000,13.2612,13.2631,13.1936,13.2244,55804.934920647,0
+RELX.US,D,20140709,000000,13.0873,13.1856,13.0475,13.125,88667.304254667,0
+RELX.US,D,20140710,000000,12.9144,13.0316,12.9074,13.0187,100608.10697981,0
+RELX.US,D,20140711,000000,12.9591,13.0118,12.9194,13.0118,55098.390457308,0
+RELX.US,D,20140714,000000,13.0754,13.137,13.0614,13.135,84502.516520626,0
+RELX.US,D,20140715,000000,13.1419,13.1578,13.0734,13.1201,161763.45552882,0
+RELX.US,D,20140716,000000,13.2373,13.2433,13.1986,13.2373,84288.137644997,0
+RELX.US,D,20140717,000000,13.2472,13.2631,13.1221,13.125,82892.158769425,0
+RELX.US,D,20140718,000000,13.0734,13.2145,13.0734,13.1837,32248.420441375,0
+RELX.US,D,20140721,000000,13.0823,13.1062,13.0644,13.0793,62303.734920334,0
+RELX.US,D,20140722,000000,13.1489,13.1707,13.135,13.1529,85534.151954988,0
+RELX.US,D,20140723,000000,13.1837,13.2453,13.1688,13.1936,98755.18909234,0
+RELX.US,D,20140724,000000,13.7053,13.752,13.6705,13.7003,131738.3352577,0
+RELX.US,D,20140725,000000,13.7182,13.7182,13.5483,13.589,62980.085175838,0
+RELX.US,D,20140728,000000,13.599,13.6039,13.5076,13.595,94099.242244183,0
+RELX.US,D,20140729,000000,13.6129,13.6298,13.5672,13.586,49840.57239964,0
+RELX.US,D,20140730,000000,13.4996,13.5463,13.4609,13.5374,62119.55025254,0
+RELX.US,D,20140731,000000,13.2254,13.3148,13.2125,13.2661,54465.318566368,0
+RELX.US,D,20140801,000000,13.1797,13.2651,13.1509,13.1777,140821.75944806,0
+RELX.US,D,20140804,000000,13.1668,13.2065,13.0942,13.1936,83581.593181658,0
+RELX.US,D,20140805,000000,13.2244,13.28,13.1936,13.2105,52732.171036639,0
+RELX.US,D,20140806,000000,13.0535,13.3247,13.0366,13.1688,120098.46813731,0
+RELX.US,D,20140807,000000,13.1837,13.2095,13.0843,13.123,64121.426232001,0
+RELX.US,D,20140808,000000,13.0575,13.1211,12.9939,13.1141,54299.250423275,0
+RELX.US,D,20140811,000000,13.3168,13.4539,13.3138,13.3545,92453.657917176,0
+RELX.US,D,20140812,000000,13.3247,13.433,13.3208,13.4142,152235.17000969,0
+RELX.US,D,20140813,000000,13.3754,13.3923,13.3297,13.3853,90817.131852519,0
+RELX.US,D,20140814,000000,13.4102,13.4728,13.3754,13.4728,181241.73900318,0
+RELX.US,D,20140815,000000,13.4976,13.5195,13.3665,13.441,130945.23406523,0
+RELX.US,D,20140818,000000,13.5602,13.5801,13.5195,13.5751,80459.512091519,0
+RELX.US,D,20140819,000000,13.586,13.6129,13.5751,13.6039,54141.234068939,0
+RELX.US,D,20140820,000000,13.6039,13.6318,13.5841,13.6039,48766.665074309,0
+RELX.US,D,20140821,000000,13.5205,13.6268,13.5086,13.6109,75000.399314951,0
+RELX.US,D,20140822,000000,13.6099,13.6099,13.5175,13.5314,66748.322313646,0
+RELX.US,D,20140825,000000,13.588,13.6496,13.586,13.6218,67623.954340861,0
+RELX.US,D,20140826,000000,13.599,13.6407,13.5801,13.5801,106281.59863201,0
+RELX.US,D,20140827,000000,13.6655,13.7222,13.6616,13.6834,72068.541734173,0
+RELX.US,D,20140828,000000,13.6496,13.7659,13.6496,13.7023,101748.44156238,0
+RELX.US,D,20140829,000000,13.6318,13.6318,13.5503,13.6318,116394.64530955,0
+RELX.US,D,20140902,000000,13.6566,13.6655,13.6109,13.6616,187230.25689046,0
+RELX.US,D,20140903,000000,13.745,13.7659,13.6874,13.741,79634.203744029,0
+RELX.US,D,20140904,000000,13.594,13.6099,13.5086,13.5781,134622.88857954,0
+RELX.US,D,20140905,000000,13.4688,13.5622,13.4479,13.5622,94821.890285034,0
+RELX.US,D,20140908,000000,13.2711,13.3267,13.2154,13.2602,257172.11991945,0
+RELX.US,D,20140909,000000,13.3138,13.3774,13.2761,13.3317,237304.33116402,0
+RELX.US,D,20140910,000000,13.3625,13.441,13.3208,13.4271,116389.61294157,0
+RELX.US,D,20140911,000000,13.4032,13.4271,13.3168,13.4032,139751.87801711,0
+RELX.US,D,20140912,000000,13.3993,13.4619,13.3993,13.4271,123034.35161246,0
+RELX.US,D,20140915,000000,13.4847,13.5115,13.439,13.4768,67808.139008654,0
+RELX.US,D,20140916,000000,13.5195,13.6437,13.4539,13.6208,139953.17273601,0
+RELX.US,D,20140917,000000,13.6039,13.6318,13.5403,13.5781,82615.378530938,0
+RELX.US,D,20140918,000000,13.7023,13.7222,13.6407,13.6914,110187.72265227,0
+RELX.US,D,20140919,000000,13.7728,13.8185,13.7222,13.745,97656.119927146,0
+RELX.US,D,20140922,000000,13.6546,13.6804,13.6059,13.6526,82976.702551364,0
+RELX.US,D,20140923,000000,13.5016,13.5692,13.4817,13.4976,128704.82384388,0
+RELX.US,D,20140924,000000,13.4102,13.5254,13.3168,13.5036,96078.975804564,0
+RELX.US,D,20140925,000000,13.4579,13.4579,13.3685,13.4082,161347.7819343,0
+RELX.US,D,20140926,000000,13.3824,13.3824,13.2621,13.3168,123085.68176578,0
+RELX.US,D,20140929,000000,13.3198,13.5086,13.3198,13.4897,420821.70696437,0
+RELX.US,D,20140930,000000,13.3247,13.3883,13.3168,13.3615,99483.875974758,0
+RELX.US,D,20141001,000000,13.2602,13.2641,13.1678,13.1976,72498.305959024,0
+RELX.US,D,20141002,000000,13.289,13.289,13.0336,13.1151,80489.706299354,0
+RELX.US,D,20141003,000000,13.126,13.1737,13.0704,13.1707,135763.22316211,0
+RELX.US,D,20141006,000000,13.2999,13.3953,13.284,13.3943,1120133.6510533,0
+RELX.US,D,20141007,000000,13.1866,13.1866,13.0406,13.0674,243014.05586562,0
+RELX.US,D,20141008,000000,12.9909,13.2095,12.974,13.1936,288459.35807808,0
+RELX.US,D,20141009,000000,13.1022,13.1568,12.9372,12.9531,708584.58531505,0
+RELX.US,D,20141010,000000,12.9124,12.9422,12.8399,12.8528,444669.09231245,0
+RELX.US,D,20141013,000000,12.8766,12.8955,12.7375,12.7375,234232.57375361,0
+RELX.US,D,20141014,000000,12.7534,12.7862,12.6809,12.7127,342107.42008571,0
+RELX.US,D,20141015,000000,12.7216,12.7296,12.1215,12.3789,1050590.3515677,0
+RELX.US,D,20141016,000000,12.4266,12.7008,12.2626,12.6352,466186.49128927,0
+RELX.US,D,20141017,000000,12.6441,12.7505,12.6133,12.6948,269118.96148617,0
+RELX.US,D,20141020,000000,12.6869,12.827,12.6769,12.826,1238570.4312861,0
+RELX.US,D,20141021,000000,12.9223,13.0446,12.9064,13.0237,206447.86370384,0
+RELX.US,D,20141022,000000,13.0535,13.0863,12.9859,12.9919,603879.12433203,0
+RELX.US,D,20141023,000000,13.0257,13.0922,12.9859,13.0366,127490.01021532,0
+RELX.US,D,20141024,000000,13.0098,13.0734,12.9939,13.0704,95034.256213474,0
+RELX.US,D,20141027,000000,13.2552,13.3595,13.2403,13.3039,170893.17750453,0
+RELX.US,D,20141028,000000,13.3863,13.441,13.3496,13.441,128530.70391203,0
+RELX.US,D,20141029,000000,13.3824,13.4688,13.2929,13.3247,122765.62316273,0
+RELX.US,D,20141030,000000,13.3337,13.5016,13.3337,13.4936,91691.757406139,0
+RELX.US,D,20141031,000000,13.5582,13.6337,13.5453,13.6337,127362.18806881,0
+RELX.US,D,20141103,000000,13.6178,13.6546,13.5781,13.6218,83506.10766207,0
+RELX.US,D,20141104,000000,13.6804,13.7122,13.6129,13.6675,82526.808854622,0
+RELX.US,D,20141105,000000,13.6407,13.7013,13.6268,13.7013,63067.648378559,0
+RELX.US,D,20141106,000000,13.586,13.6178,13.5453,13.6099,112285.2136232,0
+RELX.US,D,20141107,000000,13.6059,13.6099,13.5056,13.6099,144052.53968641,0
+RELX.US,D,20141110,000000,13.7063,13.75,13.6735,13.7202,71646.829298077,0
+RELX.US,D,20141111,000000,13.743,13.8126,13.7083,13.7838,74385.443948712,0
+RELX.US,D,20141112,000000,13.6914,13.6973,13.5821,13.599,898958.05924113,0
+RELX.US,D,20141113,000000,13.5711,13.6129,13.4847,13.4847,403300.00815772,0
+RELX.US,D,20141114,000000,13.6208,13.7172,13.6039,13.6973,578930.65687156,0
+RELX.US,D,20141117,000000,13.6377,13.752,13.6357,13.7321,771775.02347214,0
+RELX.US,D,20141118,000000,13.8394,13.901,13.8076,13.8583,88428.77001277,0
+RELX.US,D,20141119,000000,13.8255,13.8921,13.7619,13.8533,109880.74820594,0
+RELX.US,D,20141120,000000,13.7967,13.8096,13.7609,13.7937,88769.964561306,0
+RELX.US,D,20141121,000000,13.7251,13.75,13.4619,13.6934,184529.88823641,0
+RELX.US,D,20141124,000000,13.8464,13.9944,13.8434,13.9765,172344.5124278,0
+RELX.US,D,20141125,000000,14.207,14.3094,14.2031,14.2806,178817.14411403,0
+RELX.US,D,20141126,000000,14.3074,14.366,14.2647,14.3183,471588.23507095,0
+RELX.US,D,20141128,000000,14.4296,14.4852,14.371,14.3749,58978.346164106,0
+RELX.US,D,20141201,000000,14.5349,14.5349,14.4256,14.4693,171513.16523875,0
+RELX.US,D,20141202,000000,14.4326,14.4644,14.373,14.3799,84775.270864735,0
+RELX.US,D,20141203,000000,14.2607,14.2915,14.1385,14.1901,163153.39556283,0
+RELX.US,D,20141204,000000,14.2001,14.3074,14.1812,14.2666,124669.87120353,0
+RELX.US,D,20141205,000000,14.3133,14.368,14.2786,14.3551,256051.91480877,0
+RELX.US,D,20141208,000000,14.3094,14.366,14.2666,14.3223,109644.22691124,0
+RELX.US,D,20141209,000000,14.1623,14.1762,14.0063,14.1295,253027.4616573,0
+RELX.US,D,20141210,000000,14.1862,14.2358,14.1275,14.1275,169535.44462555,0
+RELX.US,D,20141211,000000,14.0779,14.1007,14.0063,14.0322,183238.58261467,0
+RELX.US,D,20141212,000000,13.8732,13.8732,13.597,13.599,354197.18090285,0
+RELX.US,D,20141215,000000,13.7023,13.7023,13.4201,13.5235,289469.85756696,0
+RELX.US,D,20141216,000000,13.7102,13.9795,13.6914,13.8563,314463.61633917,0
+RELX.US,D,20141217,000000,13.7887,13.8732,13.6904,13.7917,313582.95194399,0
+RELX.US,D,20141218,000000,13.9129,14.1623,13.9129,14.1623,100473.23951815,0
+RELX.US,D,20141219,000000,14.0401,14.0799,13.9646,14.053,136719.37307688,0
+RELX.US,D,20141222,000000,14.2031,14.2547,14.1862,14.2259,124511.85484919,0
+RELX.US,D,20141223,000000,14.1544,14.1782,14.0878,14.1345,163793.51276893,0
+RELX.US,D,20141224,000000,14.1424,14.2637,14.1424,14.2488,36938.587391745,0
+RELX.US,D,20141226,000000,14.3183,14.3273,14.2319,14.3223,78716.299825845,0
+RELX.US,D,20141229,000000,14.2388,14.2567,14.214,14.2458,186757.21430104,0
+RELX.US,D,20141230,000000,14.2597,14.2915,14.1544,14.1882,154044.8095326,0
+RELX.US,D,20141231,000000,14.1931,14.2458,14.1037,14.1107,80091.142755932,0
+RELX.US,D,20150102,000000,14.0729,14.0928,13.8901,13.9179,79350.37819038,0
+RELX.US,D,20150105,000000,13.8334,13.8464,13.6496,13.7152,144552.75706287,0
+RELX.US,D,20150106,000000,13.6208,13.6208,13.3923,13.4271,200007.43917263,0
+RELX.US,D,20150107,000000,13.4728,13.5841,13.4559,13.5364,188355.49436911,0
+RELX.US,D,20150108,000000,13.7589,13.7699,13.7023,13.7579,327763.1584169,0
+RELX.US,D,20150109,000000,13.7579,13.7838,13.6914,13.7351,107553.78125546,0
+RELX.US,D,20150112,000000,13.8623,13.8841,13.7967,13.8265,93198.448377106,0
+RELX.US,D,20150113,000000,13.908,13.9894,13.752,13.8255,231922.71685423,0
+RELX.US,D,20150114,000000,13.9467,14.0371,13.908,14.0351,172884.98874805,0
+RELX.US,D,20150115,000000,13.7838,13.9398,13.754,13.8623,163291.28244527,0
+RELX.US,D,20150116,000000,13.8384,13.9855,13.7371,13.9576,386982.05177009,0
+RELX.US,D,20150120,000000,14.0938,14.1295,14.051,14.1156,170968.66302412,0
+RELX.US,D,20150121,000000,14.0878,14.1862,14.0779,14.1812,652044.92467042,0
+RELX.US,D,20150122,000000,14.1176,14.2607,14.1176,14.2388,334557.86165337,0
+RELX.US,D,20150123,000000,14.363,14.5051,14.3491,14.4375,154163.57341675,0
+RELX.US,D,20150126,000000,14.3898,14.5876,14.3819,14.5776,112722.02316322,0
+RELX.US,D,20150127,000000,14.4822,14.5806,14.4375,14.5379,113155.81328245,0
+RELX.US,D,20150128,000000,14.4067,14.4574,14.2875,14.3034,136973.00442269,0
+RELX.US,D,20150129,000000,14.5617,14.5856,14.4832,14.5856,134763.79488277,0
+RELX.US,D,20150130,000000,14.5955,14.6363,14.3898,14.4117,121130.10357167,0
+RELX.US,D,20150202,000000,14.4226,14.4852,14.3382,14.4852,109558.6766557,0
+RELX.US,D,20150203,000000,14.5667,14.7187,14.52,14.7187,96139.364220235,0
+RELX.US,D,20150204,000000,14.7445,14.9144,14.7267,14.8151,163508.68074169,0
+RELX.US,D,20150205,000000,14.7744,14.9005,14.7555,14.9005,154557.1045922,0
+RELX.US,D,20150206,000000,14.7515,14.8012,14.7098,14.7445,130580.89062402,0
+RELX.US,D,20150209,000000,14.5101,14.6144,14.4952,14.5915,109064.4981208,0
+RELX.US,D,20150210,000000,14.8817,15.0049,14.8717,14.9741,1131411.1876797,0
+RELX.US,D,20150211,000000,14.9144,15.0665,14.9144,15.0168,118323.04871661,0
+RELX.US,D,20150212,000000,15.0585,15.0863,14.9472,15.0814,84686.701188419,0
+RELX.US,D,20150213,000000,14.8886,14.9204,14.7734,14.8678,157829.15024792,0
+RELX.US,D,20150217,000000,14.7734,14.8419,14.7535,14.832,146439.89505256,0
+RELX.US,D,20150218,000000,14.988,15.0386,14.8678,15.0078,88750.84156301,0
+RELX.US,D,20150219,000000,15.1231,15.1559,15.0367,15.0893,83871.457576874,0
+RELX.US,D,20150220,000000,15.0466,15.2016,15.0098,15.1837,117438.35842704,0
+RELX.US,D,20150223,000000,15.2056,15.2831,15.1688,15.2135,338684.40339082,0
+RELX.US,D,20150224,000000,15.1181,15.2443,15.0983,15.2294,475703.70559886,0
+RELX.US,D,20150225,000000,15.1986,15.2721,15.1926,15.2443,111403.54275442,0
+RELX.US,D,20150226,000000,14.4783,14.4852,14.3928,14.4614,282080.32843614,0
+RELX.US,D,20150227,000000,14.2339,14.3749,14.207,14.3133,407805.99044029,0
+RELX.US,D,20150302,000000,14.3203,14.4693,14.3133,14.4693,217968.96694008,0
+RELX.US,D,20150303,000000,14.2984,14.3253,14.0918,14.1295,126829.76353732,0
+RELX.US,D,20150304,000000,14.2488,14.363,14.218,14.3153,194339.98636201,0
+RELX.US,D,20150305,000000,14.361,14.4375,14.361,14.3948,113324.90084632,0
+RELX.US,D,20150306,000000,14.1882,14.2527,14.1375,14.1673,111880.61123821,0
+RELX.US,D,20150309,000000,14.213,14.2527,14.1653,14.211,94034.827934135,0
+RELX.US,D,20150310,000000,14.0938,14.1037,13.9805,13.9805,79568.782960387,0
+RELX.US,D,20150311,000000,13.9666,13.9805,13.8821,13.9129,88731.718564715,0
+RELX.US,D,20150312,000000,13.9209,13.9666,13.8493,13.9258,115735.40510515,0
+RELX.US,D,20150313,000000,13.8484,13.903,13.7192,13.8126,124899.34718307,0
+RELX.US,D,20150316,000000,13.9517,14.1345,13.9517,14.1037,110912.38364031,0
+RELX.US,D,20150317,000000,14.0938,14.1305,14.0679,14.0799,98375.748547214,0
+RELX.US,D,20150318,000000,14.1305,14.5121,14.1295,14.5051,230023.50118141,0
+RELX.US,D,20150319,000000,14.4197,14.4524,14.3302,14.361,221348.70527041,0
+RELX.US,D,20150320,000000,14.4972,14.6194,14.4832,14.5617,163956.56149124,0
+RELX.US,D,20150323,000000,14.4852,14.5617,14.4574,14.4972,123933.13253235,0
+RELX.US,D,20150324,000000,14.5915,14.7366,14.5876,14.6045,195306.20101273,0
+RELX.US,D,20150325,000000,14.5776,14.5806,14.4047,14.4226,138884.29777865,0
+RELX.US,D,20150326,000000,14.3133,14.3799,14.2319,14.3541,179389.8275893,0
+RELX.US,D,20150327,000000,14.363,14.4425,14.3402,14.4047,112840.78704737,0
+RELX.US,D,20150330,000000,14.4226,14.5458,14.3998,14.5081,88731.718564715,0
+RELX.US,D,20150331,000000,14.2229,14.373,14.2219,14.2835,167152.11515378,0
+RELX.US,D,20150401,000000,14.3044,14.3123,14.1574,14.1862,101269.3601314,0
+RELX.US,D,20150402,000000,14.211,14.2786,14.1951,14.2567,138398.17103251,0
+RELX.US,D,20150406,000000,14.2517,14.4117,14.2517,14.3491,57869.212262967,0
+RELX.US,D,20150407,000000,14.3451,14.4574,14.3402,14.3541,79171.225890559,0
+RELX.US,D,20150408,000000,14.3819,14.3948,14.3223,14.3869,160099.75467712,0
+RELX.US,D,20150409,000000,14.37,14.3839,14.3382,14.3581,122607.6068084,0
+RELX.US,D,20150410,000000,14.2666,14.361,14.2597,14.3481,60763.830320749,0
+RELX.US,D,20150413,000000,14.2885,14.3422,14.2855,14.2984,44846.450423731,0
+RELX.US,D,20150414,000000,14.3451,14.3839,14.3034,14.373,64620.637134873,0
+RELX.US,D,20150415,000000,14.1375,14.1862,14.0828,14.1782,95859.564560964,0
+RELX.US,D,20150416,000000,14.1295,14.209,14.1007,14.1911,116419.80714941,0
+RELX.US,D,20150417,000000,14.1345,14.1385,13.9984,14.0759,85838.106980527,0
+RELX.US,D,20150420,000000,14.0312,14.053,13.9805,14.0401,206803.1488827,0
+RELX.US,D,20150421,000000,14.1275,14.1713,14.0918,14.1514,103595.32060829,0
+RELX.US,D,20150422,000000,13.9924,14.063,13.908,14.0391,101329.74854707,0
+RELX.US,D,20150423,000000,13.9408,14.1564,13.898,14.1206,101269.3601314,0
+RELX.US,D,20150424,000000,13.9964,14.0828,13.9517,14.051,117480.63031801,0
+RELX.US,D,20150427,000000,14.0371,14.0481,13.9865,13.9865,76191.057577245,0
+RELX.US,D,20150428,000000,13.8702,13.9328,13.7609,13.9219,95479.117542243,0
+RELX.US,D,20150429,000000,14.0659,14.1007,13.9398,13.9845,141673.23610901,0
+RELX.US,D,20150430,000000,13.9179,14.0918,13.898,13.9527,156362.71822074,0
+RELX.US,D,20150501,000000,14.1901,14.1911,14.1077,14.1762,125088.56421884,0
+RELX.US,D,20150504,000000,14.1723,14.216,14.1673,14.208,95239.576826752,0
+RELX.US,D,20150505,000000,14.1226,14.1673,13.8493,13.8742,238334.96012479,0
+RELX.US,D,20150506,000000,13.9815,13.9815,13.7877,13.8166,107040.47972226,0
+RELX.US,D,20150507,000000,13.7987,13.8662,13.753,13.8384,103540.97103419,0
+RELX.US,D,20150508,000000,14.2507,14.3104,14.2209,14.2686,205165.61634445,0
+RELX.US,D,20150511,000000,14.2448,14.3034,14.2378,14.2666,89551.994544232,0
+RELX.US,D,20150512,000000,14.1703,14.1931,14.1295,14.1574,83971.09846273,0
+RELX.US,D,20150513,000000,14.36,14.3819,14.3183,14.3392,87657.811239383,0
+RELX.US,D,20150514,000000,14.5101,14.6015,14.5011,14.6015,80076.045652015,0
+RELX.US,D,20150515,000000,14.7068,14.7157,14.5995,14.6323,84320.344800021,0
+RELX.US,D,20150518,000000,14.5677,14.6124,14.5329,14.6045,74954.101529604,0
+RELX.US,D,20150519,000000,14.7137,14.7555,14.6849,14.7227,100451.09709907,0
+RELX.US,D,20150520,000000,14.6929,14.7326,14.6502,14.6998,105190.58125557,0
+RELX.US,D,20150521,000000,14.6412,14.6959,14.6382,14.67,57806.810900108,0
+RELX.US,D,20150522,000000,14.5399,14.5518,14.4514,14.4614,76286.672568722,0
+RELX.US,D,20150526,000000,14.3769,14.3898,14.1653,14.211,72229.577509293,0
+RELX.US,D,20150527,000000,14.1931,14.2875,14.1792,14.2666,140251.08891998,0
+RELX.US,D,20150528,000000,14.3561,14.368,14.1901,14.2289,1528974.2963487,0
+RELX.US,D,20150529,000000,14.1822,14.1822,13.9457,14.0103,349210.1042421,0
+RELX.US,D,20150601,000000,14.054,14.0699,13.8851,13.9358,105591.15774618,0
+RELX.US,D,20150602,000000,13.9944,14.0103,13.9149,13.9646,326922.75296549,0
+RELX.US,D,20150603,000000,14.061,14.1295,14.0471,14.0719,249232.04973244,0
+RELX.US,D,20150604,000000,13.9785,14.0471,13.8702,13.896,100926.15263568,0
+RELX.US,D,20150605,000000,13.6099,13.6874,13.5801,13.6854,84812.510387732,0
+RELX.US,D,20150608,000000,13.7043,13.755,13.6586,13.7371,137408.80748911,0
+RELX.US,D,20150609,000000,13.9616,13.9865,13.8265,13.9646,152225.10527375,0
+RELX.US,D,20150610,000000,14.0789,14.1762,14.054,14.1275,124753.40851187,0
+RELX.US,D,20150611,000000,14.1454,14.211,14.1097,14.1405,75471.428957177,0
+RELX.US,D,20150612,000000,13.9845,14.0838,13.9706,14.058,77235.777168336,0
+RELX.US,D,20150615,000000,13.9616,14.0401,13.9616,14.0401,72494.280064646,0
+RELX.US,D,20150616,000000,14.054,14.1474,14.054,14.1305,47382.763881871,0
+RELX.US,D,20150617,000000,14.0659,14.1544,14.0371,14.1315,89079.958428412,0
+RELX.US,D,20150618,000000,14.1703,14.2607,14.1544,14.2011,63018.331172429,0
+RELX.US,D,20150619,000000,14.1385,14.1603,14.0878,14.0908,77235.777168336,0
+RELX.US,D,20150622,000000,14.3143,14.3312,14.2339,14.2339,67756.808855335,0
+RELX.US,D,20150623,000000,14.2786,14.3123,14.2478,14.2666,48342.939691024,0
+RELX.US,D,20150624,000000,14.3312,14.3461,14.2011,14.2259,81499.199314638,0
+RELX.US,D,20150625,000000,14.2895,14.3362,14.2587,14.3014,105190.58125557,0
+RELX.US,D,20150626,000000,14.2607,14.3183,14.2229,14.2607,101399.19522509,0
+RELX.US,D,20150629,000000,14.0143,14.0918,13.8007,13.8007,171051.19385887,0
+RELX.US,D,20150630,000000,13.9219,13.9378,13.6804,13.7182,222003.91958043,0
+RELX.US,D,20150701,000000,13.903,14.0471,13.8792,14.0212,130762.05587103,0
+RELX.US,D,20150702,000000,13.9398,14.1653,13.8613,13.9884,194978.09062092,0
+RELX.US,D,20150706,000000,13.6427,13.8126,13.6347,13.6755,94053.950932431,0
+RELX.US,D,20150707,000000,13.4986,13.6,13.2969,13.5314,161337.71719835,0
+RELX.US,D,20150708,000000,13.4142,13.5155,13.3625,13.4738,1387358.4292346,0
+RELX.US,D,20150709,000000,13.6675,13.753,13.6427,13.7261,285480.19623836,0
+RELX.US,D,20150710,000000,14.0391,14.1474,14.0312,14.1474,137764.09266797,0
+RELX.US,D,20150713,000000,14.1742,14.2835,14.1742,14.2249,90262.564901949,0
+RELX.US,D,20150714,000000,14.4435,14.5886,14.4197,14.5438,398750.74751058,0
+RELX.US,D,20150715,000000,14.5011,14.5975,14.4822,14.5289,293786.62281377,0
+RELX.US,D,20150716,000000,14.6363,14.681,14.6124,14.6462,54488.467459041,0
+RELX.US,D,20150717,000000,14.6641,14.6979,14.6064,14.6551,60412.571036268,0
+RELX.US,D,20150720,000000,14.5886,14.681,14.5796,14.6363,72257.758769939,0
+RELX.US,D,20150721,000000,14.6124,14.6124,14.5379,14.5627,48567.383302598,0
+RELX.US,D,20150722,000000,14.4534,14.5011,14.3998,14.5011,62545.288583014,0
+RELX.US,D,20150723,000000,14.4534,14.5289,14.4197,14.4634,52119.228617588,0
+RELX.US,D,20150724,000000,14.4286,14.52,14.3441,14.3749,60649.092330976,0
+RELX.US,D,20150727,000000,14.1742,14.1842,14.0659,14.0967,111703.47188558,0
+RELX.US,D,20150728,000000,14.217,14.2647,14.1474,14.2408,45371.82964006,0
+RELX.US,D,20150729,000000,14.4435,14.5796,14.4435,14.5438,68112.094034193,0
+RELX.US,D,20150730,000000,14.52,14.52,14.4534,14.4922,43828.905619692,0
+RELX.US,D,20150731,000000,14.7555,14.8081,14.7247,14.7634,61832.705278108,0
+RELX.US,D,20150803,000000,14.8419,14.8717,14.7247,14.7992,129915.61157806,0
+RELX.US,D,20150804,000000,14.8717,14.9512,14.8419,14.9184,98438.149910073,0
+RELX.US,D,20150805,000000,14.8697,14.8846,14.7416,14.7416,66257.16319953,0
+RELX.US,D,20150806,000000,14.6492,14.6671,14.4733,14.5309,49794.274614293,0
+RELX.US,D,20150807,000000,14.4296,14.5121,14.3839,14.4822,98501.557746526,0
+RELX.US,D,20150810,000000,14.4733,14.5816,14.4206,14.5458,42836.522655515,0
+RELX.US,D,20150811,000000,14.4544,14.4862,14.3362,14.4107,51864.59079818,0
+RELX.US,D,20150812,000000,14.2736,14.371,14.1732,14.3362,46604.759793323,0
+RELX.US,D,20150813,000000,14.4206,14.4733,14.3531,14.4296,69670.115158479,0
+RELX.US,D,20150814,000000,14.4296,14.4942,14.3918,14.4942,69317.849400404,0
+RELX.US,D,20150817,000000,14.3839,14.4445,14.361,14.4365,58019.176828547,0
+RELX.US,D,20150818,000000,14.5031,14.5389,14.4008,14.4296,56016.294375492,0
+RELX.US,D,20150819,000000,14.2915,14.361,14.209,14.3104,74377.392159956,0
+RELX.US,D,20150820,000000,14.3104,14.3104,14.1375,14.1554,80260.230319808,0
+RELX.US,D,20150821,000000,14.1643,14.2736,13.9865,14.0719,886176.85106458,0
+RELX.US,D,20150824,000000,13.4519,13.8593,13.3486,13.6119,134233.38329847,0
+RELX.US,D,20150825,000000,13.7997,13.8086,13.434,13.443,164172.95331406,0
+RELX.US,D,20150826,000000,13.6308,13.6397,13.2989,13.5443,149696.84360436,0
+RELX.US,D,20150827,000000,13.6308,13.7321,13.5185,13.6804,147223.93798268,0
+RELX.US,D,20150828,000000,13.6536,13.7321,13.5781,13.7321,130394.69300904,0
+RELX.US,D,20150831,000000,13.595,13.7579,13.586,13.6804,98739.085514828,0
+RELX.US,D,20150901,000000,13.3585,13.3844,13.2294,13.28,116861.6490574,0
+RELX.US,D,20150902,000000,13.4936,13.5354,13.3913,13.5354,89913.318564658,0
+RELX.US,D,20150903,000000,13.75,13.8245,13.6904,13.7142,89325.53798547,0
+RELX.US,D,20150904,000000,13.5533,13.595,13.4251,13.4589,64375.057577815,0
+RELX.US,D,20150908,000000,13.9199,13.9865,13.8493,13.9865,124160.59556471,0
+RELX.US,D,20150909,000000,14.1136,14.1295,13.9199,13.9437,90382.335259695,0
+RELX.US,D,20150910,000000,13.9606,14.0957,13.9606,14.0292,86025.311069104,0
+RELX.US,D,20150911,000000,13.9,13.9278,13.8334,13.91,75552.953318332,0
+RELX.US,D,20150914,000000,13.9696,13.9696,13.8176,13.8682,78496.888582244,0
+RELX.US,D,20150915,000000,13.7997,13.9278,13.75,13.9,131926.54581987,0
+RELX.US,D,20150916,000000,14.209,14.2488,14.1226,14.1554,68611.304937065,0
+RELX.US,D,20150917,000000,14.2339,14.361,14.1643,14.2408,67946.025891101,0
+RELX.US,D,20150918,000000,14.0719,14.1832,14.0202,14.0719,87204.898121858,0
+RELX.US,D,20150921,000000,14.1464,14.209,14.0202,14.0957,62137.666777241,0
+RELX.US,D,20150922,000000,13.9606,13.9696,13.741,13.8245,79084.669161432,0
+RELX.US,D,20150923,000000,13.9785,13.9944,13.8493,13.91,74026.132875475,0
+RELX.US,D,20150924,000000,14.0719,14.1464,13.9865,14.0957,77224.705958796,0
+RELX.US,D,20150925,000000,14.2408,14.3759,14.2249,14.3362,1277364.9559861,0
+RELX.US,D,20150928,000000,14.3441,14.4296,14.2408,14.3014,2642444.0857328,0
+RELX.US,D,20150929,000000,14.2001,14.2567,14.1226,14.1911,1790241.7573242,0
+RELX.US,D,20150930,000000,14.5458,14.8121,14.5309,14.7744,3538472.3003404,0
+RELX.US,D,20151001,000000,14.6223,14.6492,14.4445,14.5816,1237233.8343526,0
+RELX.US,D,20151002,000000,14.5389,14.9214,14.4822,14.9214,200890.11651501,0
+RELX.US,D,20151005,000000,14.828,14.9741,14.8032,14.9462,196492.83338064,0
+RELX.US,D,20151006,000000,14.8767,15.14,14.8628,15.0923,297159.31582894,0
+RELX.US,D,20151007,000000,14.8459,15.0923,14.7932,15.0218,302922.38363104,0
+RELX.US,D,20151008,000000,14.8548,15.133,14.8211,15.1092,279976.79862363,0
+RELX.US,D,20151009,000000,14.9035,14.9294,14.7744,14.8936,246199.54479221,0
+RELX.US,D,20151012,000000,14.7346,14.9035,14.7346,14.8846,205307.52912127,0
+RELX.US,D,20151013,000000,14.6829,14.7843,14.6671,14.6909,103327.59863215,0
+RELX.US,D,20151014,000000,14.8032,14.9294,14.7932,14.8548,129453.64019818,0
+RELX.US,D,20151015,000000,15.0307,15.2523,15.0039,15.2125,133575.14956766,0
+RELX.US,D,20151016,000000,15.1171,15.2026,15.1092,15.1748,152872.26779501,0
+RELX.US,D,20151019,000000,15.2523,15.3109,15.2125,15.2523,71561.279042544,0
+RELX.US,D,20151020,000000,15.2771,15.3109,15.2274,15.2443,60583.671547333,0
+RELX.US,D,20151021,000000,15.2443,15.3198,15.1012,15.1171,81674.325720081,0
+RELX.US,D,20151022,000000,15.1251,15.2692,15.1171,15.2354,89795.561154101,0
+RELX.US,D,20151023,000000,15.4212,15.4311,15.3467,15.3953,65787.140030898,0
+RELX.US,D,20151026,000000,15.294,15.3625,15.2771,15.3298,73907.368991324,0
+RELX.US,D,20151027,000000,15.2692,15.2692,15.1092,15.1748,74141.877338843,0
+RELX.US,D,20151028,000000,15.2125,15.2602,15.1012,15.2274,112038.62759255,0
+RELX.US,D,20151029,000000,15.133,15.2692,15.133,15.2354,86617.11754267,0
+RELX.US,D,20151030,000000,15.2125,15.3715,15.1748,15.3109,71553.227253789,0
+RELX.US,D,20151102,000000,15.3625,15.4997,15.2443,15.4569,124657.79352039,0
+RELX.US,D,20151103,000000,15.2692,15.3874,15.2443,15.3298,83320.916520683,0
+RELX.US,D,20151104,000000,15.3377,15.3467,15.2602,15.2851,85827.035770988,0
+RELX.US,D,20151105,000000,15.2851,15.3198,15.2195,15.2354,72964.303233278,0
+RELX.US,D,20151106,000000,15.0486,15.0665,14.9294,15.0039,64608.559451739,0
+RELX.US,D,20151109,000000,14.9741,15.0039,14.8936,15.0039,76846.271887264,0
+RELX.US,D,20151110,000000,14.8032,14.9294,14.7744,14.9294,85791.80919518,0
+RELX.US,D,20151111,000000,15.0923,15.2602,15.0744,15.2125,47544.806130586,0
+RELX.US,D,20151112,000000,15.1489,15.2274,15.1092,15.1251,82145.355362307,0
+RELX.US,D,20151113,000000,14.9035,14.981,14.8459,14.8936,92737.483470825,0
+RELX.US,D,20151116,000000,14.8548,15.0565,14.8548,15.0565,90147.826912176,0
+RELX.US,D,20151117,000000,15.2274,15.2602,15.1171,15.1589,84145.218394578,0
+RELX.US,D,20151118,000000,15.1589,15.3556,15.133,15.3556,73317.575464947,0
+RELX.US,D,20151119,000000,15.4897,15.5583,15.4569,15.4738,58724.714818292,0
+RELX.US,D,20151120,000000,15.3804,15.3874,15.2602,15.2851,140988.83406475,0
+RELX.US,D,20151123,000000,15.1847,15.2125,15.0218,15.0744,62256.430661392,0
+RELX.US,D,20151124,000000,14.837,14.9969,14.8211,14.981,89088.010217168,0
+RELX.US,D,20151125,000000,15.1012,15.2602,15.0923,15.2195,56842.609196577,0
+RELX.US,D,20151127,000000,15.3804,15.4311,15.3467,15.3953,33306.224189194,0
+RELX.US,D,20151130,000000,15.448,15.4997,15.3874,15.3953,84145.218394578,0
+RELX.US,D,20151201,000000,15.5324,15.5682,15.4659,15.5682,59344.702552504,0
+RELX.US,D,20151202,000000,15.5921,15.6179,15.4569,15.4997,115221.09709836,0
+RELX.US,D,20151203,000000,15.5324,15.5324,15.2523,15.3198,80565.191818942,0
+RELX.US,D,20151204,000000,15.2274,15.3804,15.2125,15.3715,61196.613966384,0
+RELX.US,D,20151207,000000,15.3874,15.4311,15.3198,15.4053,94151.578871097,0
+RELX.US,D,20151208,000000,15.1748,15.2354,15.1489,15.2026,57351.884835394,0
+RELX.US,D,20151209,000000,15.1251,15.2443,15.0039,15.0665,83439.680404834,0
+RELX.US,D,20151210,000000,15.0923,15.1012,14.9562,14.9969,64846.087220041,0
+RELX.US,D,20151211,000000,14.8697,14.9035,14.7505,14.7843,61550.892671648,0
+RELX.US,D,20151214,000000,14.8211,14.981,14.7187,14.981,1227084.5546256,0
+RELX.US,D,20151215,000000,15.0923,15.2771,15.0386,15.1171,3730415.8730739,0
+RELX.US,D,20151216,000000,15.1748,15.5066,15.1092,15.3377,3798321.6400212,0
+RELX.US,D,20151217,000000,15.1171,15.133,14.9969,15.0665,506639.684473,0
+RELX.US,D,20151218,000000,14.9373,14.9373,14.7664,14.7744,139575.74513807,0
+RELX.US,D,20151221,000000,15.0565,15.1171,14.8697,14.9214,149224.80748854,0
+RELX.US,D,20151222,000000,14.9373,15.0565,14.828,15.0307,271384.53354739,0
+RELX.US,D,20151223,000000,15.1171,15.2274,15.1012,15.1748,132395.56251491,0
+RELX.US,D,20151224,000000,15.294,15.3109,15.1748,15.2692,69521.157066493,0
+RELX.US,D,20151228,000000,15.2274,15.3198,15.1936,15.3198,120154.8306586,0
+RELX.US,D,20151229,000000,15.3109,15.4212,15.3039,15.3953,52587.238839031,0
+RELX.US,D,20151230,000000,15.4053,15.4391,15.3109,15.3298,94363.944799537,0
+RELX.US,D,20151231,000000,15.2851,15.3109,15.133,15.1489,88432.795907148,0
+RELX.US,D,20160104,000000,14.9661,14.9661,14.7595,14.9135,113026.98466235,0
+RELX.US,D,20160105,000000,14.8936,14.9373,14.8032,14.9214,105406.97307839,0
+RELX.US,D,20160106,000000,14.6223,14.7585,14.6223,14.7346,107646.37682615,0
+RELX.US,D,20160107,000000,14.5031,14.7098,14.5031,14.5995,139689.47665425,0
+RELX.US,D,20160108,000000,14.7267,14.7267,14.5309,14.5558,149672.68823809,0
+RELX.US,D,20160111,000000,14.6223,14.6671,14.4445,14.5995,127394.39522384,0
+RELX.US,D,20160112,000000,14.6144,14.7008,14.5558,14.6829,76508.096759512,0
+RELX.US,D,20160113,000000,14.6571,14.7098,14.4206,14.4544,132751.85416736,0
+RELX.US,D,20160114,000000,14.5389,14.7098,14.4008,14.6492,404172.62076415,0
+RELX.US,D,20160115,000000,14.2001,14.3104,14.1554,14.2339,109803.24973917,0
+RELX.US,D,20160119,000000,14.217,14.2835,14.1464,14.2736,128394.82997677,0
+RELX.US,D,20160120,000000,14.054,14.0749,13.754,14.0033,105231.84667295,0
+RELX.US,D,20160121,000000,13.9517,14.1375,13.8334,14.0818,116745.90459403,0
+RELX.US,D,20160122,000000,14.521,14.6661,14.4942,14.6223,129706.2650704,0
+RELX.US,D,20160125,000000,14.6144,14.6571,14.5121,14.5389,88733.731511904,0
+RELX.US,D,20160126,000000,14.3918,14.5737,14.3918,14.5389,69366.16013294,0
+RELX.US,D,20160127,000000,14.7098,14.8032,14.5647,14.6074,166032.91651669,0
+RELX.US,D,20160128,000000,14.7585,14.7843,14.6074,14.7346,131534.02111802,0
+RELX.US,D,20160129,000000,14.837,15.1489,14.837,15.133,177964.66097949,0
+RELX.US,D,20160201,000000,15.0486,15.3109,14.9741,15.2692,162698.46949811,0
+RELX.US,D,20160202,000000,15.0386,15.0844,14.9462,14.988,152961.84394492,0
+RELX.US,D,20160203,000000,15.14,15.1668,14.9035,15.14,123004.15740463,0
+RELX.US,D,20160204,000000,15.0844,15.1012,14.9462,14.9969,97843.324015723,0
+RELX.US,D,20160205,000000,14.8628,14.8767,14.4862,14.5389,70040.497441255,0
+RELX.US,D,20160208,000000,14.0103,14.054,13.8493,14.0292,153780.10697725,0
+RELX.US,D,20160209,000000,13.9437,14.3461,13.9437,14.2835,149911.22247999,0
+RELX.US,D,20160210,000000,14.361,14.371,14.2488,14.2567,85010.785685848,0
+RELX.US,D,20160211,000000,14.0908,14.1911,13.9865,14.1295,105765.27767803,0
+RELX.US,D,20160212,000000,14.0957,14.2647,13.9944,14.2488,228725.1502445,0
+RELX.US,D,20160216,000000,14.5558,14.5905,14.4445,14.5389,98592.140370031,0
+RELX.US,D,20160217,000000,14.675,14.8548,14.6492,14.828,182328.73048524,0
+RELX.US,D,20160218,000000,14.8628,14.9214,14.8121,14.8548,100683.5924994,0
+RELX.US,D,20160219,000000,14.8121,15.0039,14.7664,14.9741,107696.70050588,0
+RELX.US,D,20160222,000000,14.9135,14.9969,14.8767,14.981,90040.134237565,0
+RELX.US,D,20160223,000000,14.8628,14.8787,14.7098,14.7267,239437.04871077,0
+RELX.US,D,20160224,000000,14.6492,14.7843,14.5121,14.7187,120608.75024972,0
+RELX.US,D,20160225,000000,15.0039,15.1668,14.8846,15.1489,161216.94036701,0
+RELX.US,D,20160226,000000,14.9294,14.988,14.837,14.8846,116574.80408296,0
+RELX.US,D,20160229,000000,14.7744,14.9214,14.7187,14.8032,161899.32946408,0
+RELX.US,D,20160301,000000,15.0744,15.2523,15.0565,15.2195,75541.882108792,0
+RELX.US,D,20160302,000000,14.9373,14.9661,14.8211,14.9661,401810.42723786,0
+RELX.US,D,20160303,000000,14.9214,15.0138,14.8767,14.988,95906.868819905,0
+RELX.US,D,20160304,000000,15.0218,15.0565,14.9741,15.0138,91644.453147198,0
+RELX.US,D,20160307,000000,14.8767,15.0655,14.8548,14.988,92791.833044928,0
+RELX.US,D,20160308,000000,14.9661,15.0744,14.9135,15.0307,132549.55297487,0
+RELX.US,D,20160309,000000,15.1668,15.2195,15.1171,15.2026,145170.7318499,0
+RELX.US,D,20160310,000000,15.2523,15.3467,15.0506,15.1748,193118.12741828,0
+RELX.US,D,20160311,000000,15.3377,15.448,15.3298,15.4391,109696.56353815,0
+RELX.US,D,20160314,000000,15.4212,15.4997,15.3953,15.4659,175729.28312611,0
+RELX.US,D,20160315,000000,15.3467,15.4897,15.3198,15.4818,218027.34240856,0
+RELX.US,D,20160316,000000,15.3377,15.6765,15.3109,15.6606,209415.95433402,0
+RELX.US,D,20160317,000000,15.7282,15.9229,15.7123,15.8981,179745.11276816,0
+RELX.US,D,20160318,000000,15.7868,15.8504,15.6606,15.6676,752060.21870307,0
+RELX.US,D,20160321,000000,15.6258,15.762,15.5921,15.7361,174026.32980421,0
+RELX.US,D,20160322,000000,15.601,15.7361,15.5682,15.6855,153675.43372342,0
+RELX.US,D,20160323,000000,15.609,15.7798,15.5245,15.762,276590.01497814,0
+RELX.US,D,20160324,000000,15.609,15.6765,15.5324,15.6517,164040.09879958,0
+RELX.US,D,20160328,000000,15.753,15.7798,15.6517,15.753,107951.33832529,0
+RELX.US,D,20160329,000000,15.8037,16.0809,15.7868,16.068,109671.40169829,0
+RELX.US,D,20160330,000000,16.1624,16.2299,16.1276,16.1852,94255.245651331,0
+RELX.US,D,20160331,000000,16.068,16.068,15.9577,15.9666,78078.195566932,0
+RELX.US,D,20160401,000000,15.6944,15.9577,15.6944,15.9408,69728.49062696,0
+RELX.US,D,20160404,000000,16.0849,16.1534,15.9835,16.0849,134475.94343474,0
+RELX.US,D,20160405,000000,15.7868,15.8424,15.7222,15.7868,85441.556384294,0
+RELX.US,D,20160406,000000,15.753,15.8981,15.7361,15.8981,119091.99454281,0
+RELX.US,D,20160407,000000,15.7868,15.8474,15.7222,15.8136,163028.59283711,0
+RELX.US,D,20160408,000000,15.8544,15.9488,15.8226,15.8812,91421.016009219,0
+RELX.US,D,20160411,000000,15.8812,15.9915,15.8474,15.8643,98432.111068506,0
+RELX.US,D,20160412,000000,15.9736,16.0849,15.8901,16.0412,68787.437816103,0
+RELX.US,D,20160413,000000,16.0849,16.0928,16.0014,16.0759,82292.300507104,0
+RELX.US,D,20160414,000000,16.06,16.068,15.9577,16.0183,106067.21975638,0
+RELX.US,D,20160415,000000,15.9488,16.0183,15.9368,16.0004,73575.232705139,0
+RELX.US,D,20160418,000000,16.0183,16.1445,15.9915,16.0928,112547.90323137,0
+RELX.US,D,20160419,000000,16.3392,16.4257,16.2975,16.374,84666.571716529,0
+RELX.US,D,20160420,000000,16.1117,16.1534,16.0322,16.0501,91663.576145493,0
+RELX.US,D,20160421,000000,15.5583,15.6348,15.5066,15.601,108206.98261829,0
+RELX.US,D,20160422,000000,15.3715,15.4738,15.3198,15.4659,110082.04292484,0
+RELX.US,D,20160425,000000,15.4897,15.6477,15.4659,15.6179,77499.473250095,0
+RELX.US,D,20160426,000000,15.5066,15.6179,15.4818,15.5404,123279.93116952,0
+RELX.US,D,20160427,000000,15.3695,15.447,15.3079,15.3943,132664.29096464,0
+RELX.US,D,20160428,000000,15.3079,15.5851,15.3,15.4649,85930.702551221,0
+RELX.US,D,20160429,000000,15.4997,15.6368,15.447,15.5414,91041.575464092,0
+RELX.US,D,20160502,000000,15.6109,15.6984,15.5841,15.6984,84911.144799993,0
+RELX.US,D,20160503,000000,15.5066,15.5513,15.4122,15.4649,106643.92912603,0
+RELX.US,D,20160504,000000,15.3606,15.441,15.3,15.4033,80876.192159642,0
+RELX.US,D,20160505,000000,15.447,15.4997,15.3606,15.4033,107489.36694541,0
+RELX.US,D,20160506,000000,15.4738,15.5593,15.4122,15.5255,114182.41634884,0
+RELX.US,D,20160509,000000,15.6199,15.6805,15.5841,15.6368,120381.28721736,0
+RELX.US,D,20160510,000000,15.6288,15.6954,15.601,15.6706,72348.341393444,0
+RELX.US,D,20160511,000000,15.7163,15.7411,15.5513,15.5692,66060.900848602,0
+RELX.US,D,20160512,000000,15.8196,15.8196,15.5841,15.6626,60643.053489409,0
+RELX.US,D,20160513,000000,15.5066,15.596,15.4768,15.4997,57510.907663325,0
+RELX.US,D,20160516,000000,15.4381,15.6626,15.4301,15.6199,49770.119248025,0
+RELX.US,D,20160517,000000,15.7252,15.7669,15.5255,15.5414,90020.004765675,0
+RELX.US,D,20160518,000000,15.4897,15.7322,15.4738,15.6368,143414.43542749,0
+RELX.US,D,20160519,000000,15.6199,15.6288,15.5156,15.5692,121364.61191919,0
+RELX.US,D,20160520,000000,15.6805,15.753,15.6368,15.6457,74159.993863544,0
+RELX.US,D,20160523,000000,15.7322,15.749,15.5941,15.6368,112617.34990939,0
+RELX.US,D,20160524,000000,15.8802,16.0183,15.8713,16.0183,423733.43507326,0
+RELX.US,D,20160525,000000,16.0282,16.0779,15.9696,16.0282,103970.73525904,0
+RELX.US,D,20160526,000000,16.0094,16.0332,15.9398,15.9915,99167.843266085,0
+RELX.US,D,20160527,000000,15.9835,16.1038,15.9835,16.069,81457.933897263,0
+RELX.US,D,20160531,000000,16.0779,16.1137,15.913,15.9478,133970.6936903,0
+RELX.US,D,20160601,000000,15.9398,16.0501,15.9398,16.0282,66669.817373275,0
+RELX.US,D,20160602,000000,15.9478,16.0292,15.905,15.9915,110285.35059093,0
+RELX.US,D,20160603,000000,15.9915,16.1475,15.9478,16.0869,103816.74479908,0
+RELX.US,D,20160606,000000,16.069,16.1822,16.069,16.1296,87770.536281967,0
+RELX.US,D,20160607,000000,16.216,16.2409,16.1882,16.1981,94955.751273103,0
+RELX.US,D,20160608,000000,16.1038,16.1216,16.0183,16.061,78888.406810505,0
+RELX.US,D,20160609,000000,15.905,15.9478,15.8285,15.9319,103992.87767812,0
+RELX.US,D,20160610,000000,15.5334,15.5841,15.3377,15.3943,189035.87051899,0
+RELX.US,D,20160613,000000,15.1271,15.2831,15.1191,15.142,148961.11140678,0
+RELX.US,D,20160614,000000,14.9115,14.9453,14.7624,14.8429,251462.39521785,0
+RELX.US,D,20160615,000000,15.0039,15.1102,14.9741,15.0396,493995.3567053,0
+RELX.US,D,20160616,000000,14.825,15.0764,14.669,15.0317,726751.43369578,0
+RELX.US,D,20160617,000000,15.0575,15.291,14.988,15.2314,322149.04870678,0
+RELX.US,D,20160620,000000,15.7997,15.8285,15.7163,15.7411,324639.06437957,0
+RELX.US,D,20160621,000000,15.7669,15.9567,15.7322,15.8375,126735.15501944,0
+RELX.US,D,20160622,000000,15.8961,16.0183,15.8285,15.8713,160481.20816943,0
+RELX.US,D,20160623,000000,16.1753,16.216,15.9736,16.216,142313.35331511,0
+RELX.US,D,20160624,000000,15.3943,15.6894,15.3149,15.3268,173389.23201889,0
+RELX.US,D,20160627,000000,15.1519,15.1698,14.9115,14.988,193529.77511843,0
+RELX.US,D,20160628,000000,15.291,15.3725,15.1966,15.3536,151538.6902823,0
+RELX.US,D,20160629,000000,15.8097,16.0511,15.7997,15.9478,300166.6589293,0
+RELX.US,D,20160630,000000,15.8713,16.1654,15.8613,16.1654,150745.58908983,0
+RELX.US,D,20160701,000000,16.3631,16.4058,16.1981,16.2697,124874.18534321,0
+RELX.US,D,20160705,000000,16.1981,16.225,16.1216,16.1981,126938.46268553,0
+RELX.US,D,20160706,000000,15.9398,16.061,15.8097,16.0094,172770.25075828,0
+RELX.US,D,20160707,000000,16.0948,16.1296,15.9319,15.9915,111475.00237963,0
+RELX.US,D,20160708,000000,15.9835,16.1216,15.9478,16.061,95459.994543947,0
+RELX.US,D,20160711,000000,16.216,16.3362,16.1882,16.2409,105072.82384502,0
+RELX.US,D,20160712,000000,16.2597,16.4346,16.2498,16.373,116192.34411705,0
+RELX.US,D,20160713,000000,16.4674,16.6224,16.3978,16.4416,87128.406128676,0
+RELX.US,D,20160714,000000,16.3293,16.3899,16.2498,16.3452,98446.201698829,0
+RELX.US,D,20160715,000000,16.1882,16.2597,16.1475,16.2081,117886.2391766,0
+RELX.US,D,20160718,000000,16.2498,16.3362,16.225,16.2409,71036.90629981,0
+RELX.US,D,20160719,000000,16.1753,16.1981,16.1216,16.1475,102153.04394737,0
+RELX.US,D,20160720,000000,16.2697,16.381,16.2438,16.3631,92196.000676984,0
+RELX.US,D,20160721,000000,16.2498,16.2856,16.1604,16.2409,85752.556724995,0
+RELX.US,D,20160722,000000,16.2081,16.2935,16.1882,16.2498,67871.546845107,0
+RELX.US,D,20160725,000000,16.2081,16.2667,16.1882,16.225,84769.232023168,0
+RELX.US,D,20160726,000000,16.2697,16.3293,16.225,16.2856,104624.94309546,0
+RELX.US,D,20160727,000000,16.2597,16.3362,16.1544,16.2856,81754.843607641,0
+RELX.US,D,20160728,000000,16.7953,16.8648,16.7436,16.839,100217.59522515,0
+RELX.US,D,20160729,000000,16.5787,16.8032,16.5717,16.6671,58846.498123226,0
+RELX.US,D,20160801,000000,16.5956,16.7188,16.5717,16.5956,67218.345482277,0
+RELX.US,D,20160802,000000,16.7188,16.7784,16.6582,16.7436,212050.90220442,0
+RELX.US,D,20160803,000000,16.5042,16.5389,16.4078,16.4525,107554.78772905,0
+RELX.US,D,20160804,000000,16.4436,16.5091,16.3998,16.4853,66863.060303419,0
+RELX.US,D,20160805,000000,16.4267,16.5658,16.4267,16.5042,75256.043607954,0
+RELX.US,D,20160808,000000,16.3213,16.3869,16.3213,16.3551,431868.7611376,0
+RELX.US,D,20160809,000000,16.4525,16.6701,16.4336,16.6194,1569064.1525649,0
+RELX.US,D,20160810,000000,16.6433,16.7476,16.5817,16.7039,487280.1648828,0
+RELX.US,D,20160811,000000,16.7128,16.7575,16.6711,16.7128,75491.558429067,0
+RELX.US,D,20160812,000000,16.677,16.7218,16.6254,16.6621,121532.69300947,0
+RELX.US,D,20160815,000000,16.685,16.7128,16.6333,16.6333,236399.51140257,0
+RELX.US,D,20160816,000000,16.5121,16.6333,16.5121,16.5747,135162.35842619,0
+RELX.US,D,20160817,000000,16.521,16.5817,16.4336,16.5747,104562.54173261,0
+RELX.US,D,20160818,000000,16.8271,16.8608,16.7476,16.843,144139.09641553,0
+RELX.US,D,20160819,000000,16.685,16.7476,16.6194,16.7307,174294.05178035,0
+RELX.US,D,20160822,000000,16.6194,16.7744,16.5896,16.7655,66567.157066636,0
+RELX.US,D,20160823,000000,16.8877,16.9562,16.835,16.8509,88605.909365402,0
+RELX.US,D,20160824,000000,16.8082,16.8509,16.7386,16.7575,59450.382279926,0
+RELX.US,D,20160825,000000,16.6949,16.7655,16.685,16.7386,56476.252808179,0
+RELX.US,D,20160826,000000,16.7386,16.8698,16.5479,16.6254,96850.941051546,0
+RELX.US,D,20160829,000000,16.5995,16.677,16.5658,16.6621,52251.076658468,0
+RELX.US,D,20160830,000000,16.6433,16.685,16.6075,16.6433,63357.512773775,0
+RELX.US,D,20160831,000000,16.6522,16.7307,16.6194,16.7218,130544.65757462,0
+RELX.US,D,20160901,000000,16.7128,16.835,16.6621,16.7992,118518.30459394,0
+RELX.US,D,20160902,000000,17.0009,17.1053,16.9562,17.0774,129537.17750653,0
+RELX.US,D,20160906,000000,17.1381,17.2006,17.0774,17.1917,167168.21873129,0
+RELX.US,D,20160907,000000,17.2265,17.2702,17.1659,17.1838,156774.36592089,0
+RELX.US,D,20160908,000000,17.0009,17.1053,17.0009,17.0437,95609.959109528,0
+RELX.US,D,20160909,000000,16.8181,16.843,16.5479,16.5568,134829.21566641,0
+RELX.US,D,20160912,000000,16.4853,16.7128,16.4694,16.677,87244.150592044,0
+RELX.US,D,20160913,000000,16.5479,16.5747,16.4436,16.4952,185585.67903704,0
+RELX.US,D,20160914,000000,16.5042,16.5389,16.4694,16.4952,88731.718564715,0
+RELX.US,D,20160915,000000,16.5817,16.7307,16.521,16.7039,92233.24019998,0
+RELX.US,D,20160916,000000,16.5658,16.5658,16.3998,16.4594,111340.13491797,0
+RELX.US,D,20160919,000000,16.6621,16.6949,16.5568,16.5995,71731.373080015,0
+RELX.US,D,20160920,000000,16.7913,16.8102,16.685,16.7128,167385.6170277,0
+RELX.US,D,20160921,000000,16.5042,16.7039,16.5042,16.6949,129802.88653548,0
+RELX.US,D,20160922,000000,16.8608,16.9056,16.7655,16.7824,184477.5516095,0
+RELX.US,D,20160923,000000,16.677,16.7237,16.6433,16.6711,71407.288582586,0
+RELX.US,D,20160926,000000,16.521,16.5568,16.5042,16.521,72348.341393444,0
+RELX.US,D,20160927,000000,16.3651,16.5747,16.3651,16.5658,80226.010217595,0
+RELX.US,D,20160928,000000,16.7218,16.7824,16.6015,16.7386,133857.96864772,0
+RELX.US,D,20160929,000000,16.7824,16.8082,16.6154,16.6333,97041.164560907,0
+RELX.US,D,20160930,000000,16.7575,16.8082,16.6621,16.677,190812.29641328,0
+RELX.US,D,20161003,000000,16.7744,16.7992,16.7198,16.7824,71197.94207493,0
+RELX.US,D,20161004,000000,16.8787,16.9562,16.7575,16.8082,126023.57818813,0
+RELX.US,D,20161005,000000,16.5747,16.6254,16.4773,16.5389,179370.70459101,0
+RELX.US,D,20161006,000000,16.3035,16.4167,16.2796,16.3372,119877.04394652,0
+RELX.US,D,20161007,000000,16.1296,16.1822,16.0322,16.1296,116054.45723461,0
+RELX.US,D,20161010,000000,16.1038,16.1475,16.0769,16.1137,84786.342074275,0
+RELX.US,D,20161011,000000,15.9299,15.9299,15.6159,15.6596,164854.33593753,0
+RELX.US,D,20161012,000000,15.5553,15.6855,15.5464,15.6348,130920.07222537,0
+RELX.US,D,20161013,000000,15.5464,15.7977,15.5334,15.7461,111527.33900655,0
+RELX.US,D,20161014,000000,15.7461,15.8256,15.7123,15.7222,119489.55161263,0
+RELX.US,D,20161017,000000,15.599,15.6855,15.5642,15.6417,57570.2896054,0
+RELX.US,D,20161018,000000,15.8166,15.8256,15.7381,15.764,87093.179552869,0
+RELX.US,D,20161019,000000,15.8693,15.8941,15.8236,15.8355,61169.439179332,0
+RELX.US,D,20161020,000000,15.7461,15.8782,15.7381,15.8067,89252.065413071,0
+RELX.US,D,20161021,000000,15.7033,15.7699,15.6417,15.7222,56327.294716193,0
+RELX.US,D,20161024,000000,15.6417,15.6666,15.5464,15.6258,89994.842925812,0
+RELX.US,D,20161025,000000,15.7302,15.7302,15.6596,15.6944,71011.744459947,0
+RELX.US,D,20161026,000000,15.4778,15.5026,15.4242,15.451,72128.930149843,0
+RELX.US,D,20161027,000000,15.7302,15.7729,15.6596,15.6765,213234.51515155,0
+RELX.US,D,20161028,000000,15.7729,15.8593,15.6258,15.8256,122828.02452559,0
+RELX.US,D,20161031,000000,15.7818,15.8256,15.7302,15.7888,102567.71106831,0
+RELX.US,D,20161101,000000,15.7818,15.7818,15.5891,15.6159,74646.120609687,0
+RELX.US,D,20161102,000000,15.6159,15.6417,15.5185,15.5285,73048.847015216,0
+RELX.US,D,20161103,000000,15.3824,15.3973,15.2761,15.3198,105901.15161329,0
+RELX.US,D,20161104,000000,15.294,15.3556,15.2085,15.2334,136833.10459306,0
+RELX.US,D,20161107,000000,15.3198,15.3735,15.2851,15.3735,293111.27903186,0
+RELX.US,D,20161108,000000,15.3635,15.4242,15.2165,15.3198,351510.90287913,0
+RELX.US,D,20161109,000000,15.0774,15.2244,15.0585,15.1628,133558.03951656,0
+RELX.US,D,20161110,000000,14.5727,14.6233,14.3481,14.4594,164765.76626122,0
+RELX.US,D,20161111,000000,14.4693,14.5379,14.4246,14.5001,111869.54002868,0
+RELX.US,D,20161114,000000,14.1524,14.1901,14.0928,14.1196,138941.66677354,0
+RELX.US,D,20161115,000000,14.2845,14.3024,14.1663,14.2925,183263.74445453,0
+RELX.US,D,20161116,000000,14.6402,14.7793,14.6233,14.6233,211760.03133561,0
+RELX.US,D,20161117,000000,14.7704,14.825,14.6929,14.7296,160135.98772652,0
+RELX.US,D,20161118,000000,14.7535,14.7883,14.7118,14.7535,124809.77103316,0
+RELX.US,D,20161121,000000,14.8827,14.9651,14.8747,14.9453,306275.95364792,0
+RELX.US,D,20161122,000000,15.1628,15.1807,14.9552,15.0049,222708.45109658,0
+RELX.US,D,20161123,000000,15.0873,15.1122,15.0237,15.0496,212128.4006712,0
+RELX.US,D,20161125,000000,15.1718,15.2244,15.144,15.2165,66257.16319953,0
+RELX.US,D,20161128,000000,15.144,15.1539,15.0585,15.0675,96087.027593321,0
+RELX.US,D,20161129,000000,15.136,15.2423,15.1161,15.1897,106015.88960306,0
+RELX.US,D,20161130,000000,15.2165,15.2244,15.0774,15.0953,131370.97239571,0
+RELX.US,D,20161201,000000,15.0049,15.0327,14.8678,14.9284,147665.77989066,0
+RELX.US,D,20161202,000000,14.8509,15.0148,14.825,14.9284,105522.71754176,0
+RELX.US,D,20161205,000000,15.0496,15.0675,14.9284,14.982,194445.66608943,0
+RELX.US,D,20161206,000000,14.9453,14.989,14.9214,14.9453,112483.48892132,0
+RELX.US,D,20161207,000000,14.7704,14.9453,14.7505,14.9363,157642.95263294,0
+RELX.US,D,20161208,000000,15.1122,15.136,14.982,15.0496,186433.12980361,0
+RELX.US,D,20161209,000000,15.1986,15.2851,15.1986,15.2761,148809.13389401,0
+RELX.US,D,20161212,000000,15.2672,15.3029,15.1539,15.2513,214229.91753651,0
+RELX.US,D,20161213,000000,15.4341,15.5066,15.4242,15.4242,189695.11072339,0
+RELX.US,D,20161214,000000,15.3099,15.4689,15.2085,15.2244,226375.03440135,0
+RELX.US,D,20161215,000000,15.2244,15.2513,15.136,15.1986,190372.46745249,0
+RELX.US,D,20161216,000000,15.2592,15.3198,15.2334,15.2672,270890.35501249,0
+RELX.US,D,20161219,000000,15.4162,15.4708,15.3735,15.3973,160850.58397861,0
+RELX.US,D,20161220,000000,15.3973,15.442,15.3556,15.3973,156595.21362107,0
+RELX.US,D,20161221,000000,15.4242,15.5116,15.3824,15.3894,118008.02248153,0
+RELX.US,D,20161222,000000,15.4689,15.5464,15.4242,15.4341,155068.39317821,0
+RELX.US,D,20161223,000000,15.4599,15.5026,15.4242,15.4689,86943.214987288,0
+RELX.US,D,20161227,000000,15.4848,15.5374,15.4778,15.4947,74518.298463186,0
+RELX.US,D,20161228,000000,15.442,15.4778,15.3973,15.4073,97454.825208246,0
+RELX.US,D,20161229,000000,15.4947,15.5891,15.4947,15.5642,132692.47222529,0
+RELX.US,D,20161230,000000,15.6348,15.6666,15.5742,15.6417,107503.45757573,0
+RELX.US,D,20170103,000000,15.599,15.607,15.5285,15.5821,143137.65518901,0
+RELX.US,D,20170104,000000,15.5026,15.6159,15.4848,15.607,113540.28619555,0
+RELX.US,D,20170105,000000,15.5285,15.7302,15.5285,15.6666,159445.54684069,0
+RELX.US,D,20170106,000000,15.5464,15.6596,15.5285,15.6258,139985.37989103,0
+RELX.US,D,20170109,000000,15.5464,15.6596,15.5205,15.6417,148551.47665382,0
+RELX.US,D,20170110,000000,15.5821,15.607,15.5464,15.599,103224.93832551,0
+RELX.US,D,20170111,000000,15.5285,15.6507,15.4689,15.6417,132397.5754621,0
+RELX.US,D,20170112,000000,15.6765,15.7461,15.6507,15.7461,159860.21396162,0
+RELX.US,D,20170113,000000,15.7033,15.757,15.6666,15.7461,110731.2183933,0
+RELX.US,D,20170117,000000,15.764,15.8434,15.7222,15.8166,128981.60408236,0
+RELX.US,D,20170118,000000,15.4778,15.5026,15.3824,15.451,153755.95161098,0
+RELX.US,D,20170119,000000,15.4162,15.4689,15.3566,15.451,86215.534578465,0
+RELX.US,D,20170120,000000,15.4162,15.5464,15.4073,15.5464,89958.60987641,0
+RELX.US,D,20170123,000000,15.5821,15.764,15.5821,15.7461,160739.87188322,0
+RELX.US,D,20170124,000000,15.5891,15.6666,15.5742,15.6348,206223.42009227,0
+RELX.US,D,20170125,000000,15.6855,15.7461,15.6507,15.7302,117057.91140832,0
+RELX.US,D,20170126,000000,15.6666,15.6666,15.5295,15.5642,97942.964901579,0
+RELX.US,D,20170127,000000,15.6944,15.755,15.6507,15.6765,163379.85212159,0
+RELX.US,D,20170130,000000,15.6944,15.7729,15.6576,15.7222,134282.7005046,0
+RELX.US,D,20170131,000000,15.8782,15.911,15.8355,15.8504,287726.64530128,0
+RELX.US,D,20170201,000000,15.9031,15.9031,15.7818,15.8434,121698.76115256,0
+RELX.US,D,20170202,000000,15.9547,16.0183,15.9031,15.9468,127646.01362246,0
+RELX.US,D,20170203,000000,15.9637,16.0322,15.9547,15.9905,199126.77477745,0
+RELX.US,D,20170206,000000,15.9299,15.9547,15.9031,15.9299,69769.756044334,0
+RELX.US,D,20170207,000000,16.0322,16.1475,16.0272,16.1375,94767.540710931,0
+RELX.US,D,20170208,000000,16.1216,16.1564,16.0769,16.1216,109396.63440699,0
+RELX.US,D,20170209,000000,16.2707,16.2945,16.2101,16.2339,86527.54139276,0
+RELX.US,D,20170210,000000,16.1882,16.2508,16.1753,16.216,86822.438155948,0
+RELX.US,D,20170213,000000,16.2508,16.3104,16.2319,16.2866,83047.155702979,0
+RELX.US,D,20170214,000000,16.1981,16.2339,16.1375,16.1654,90069.321971805,0
+RELX.US,D,20170215,000000,16.0859,16.2707,16.0859,16.2707,99219.173419405,0
+RELX.US,D,20170216,000000,16.2607,16.3303,16.2339,16.3303,80025.72197229,0
+RELX.US,D,20170217,000000,16.3213,16.3601,16.2866,16.3462,87913.455532386,0
+RELX.US,D,20170221,000000,16.2419,16.3551,16.2081,16.3551,176222.45518741,0
+RELX.US,D,20170222,000000,16.2796,16.3372,16.2607,16.2945,108283.47461147,0
+RELX.US,D,20170223,000000,16.5389,16.685,16.5042,16.5995,172783.334915,0
+RELX.US,D,20170224,000000,16.5658,16.5995,16.53,16.5995,398184.10287687,0
+RELX.US,D,20170227,000000,16.4853,16.6095,16.4853,16.5747,119069.85212373,0
+RELX.US,D,20170228,000000,16.5658,16.6095,16.53,16.5479,162215.36217275,0
+RELX.US,D,20170301,000000,16.5568,16.6254,16.5042,16.5042,250940.03542231,0
+RELX.US,D,20170302,000000,16.6433,16.6621,16.5747,16.6095,665001.25925242,0
+RELX.US,D,20170303,000000,16.5747,16.6433,16.53,16.6254,175964.79794722,0
+RELX.US,D,20170306,000000,16.5479,16.5995,16.5201,16.5568,191202.80816795,0
+RELX.US,D,20170307,000000,16.4952,16.521,16.4436,16.4853,139756.91038508,0
+RELX.US,D,20170308,000000,16.521,16.521,16.4336,16.4694,170883.11276859,0
+RELX.US,D,20170309,000000,16.521,16.5896,16.4952,16.5747,170611.36489807,0
+RELX.US,D,20170310,000000,16.4694,16.53,16.4336,16.5121,651878.85652733,0
+RELX.US,D,20170313,000000,16.5121,16.6293,16.4952,16.5817,283216.63712433,0
+RELX.US,D,20170314,000000,16.4525,16.53,16.4436,16.4773,134127.70357104,0
+RELX.US,D,20170315,000000,16.5042,16.6621,16.5042,16.6433,268926.72502962,0
+RELX.US,D,20170316,000000,16.685,16.7476,16.6621,16.7128,97583.653828342,0
+RELX.US,D,20170317,000000,16.685,16.7913,16.6711,16.7655,145376.05246317,0
+RELX.US,D,20170320,000000,16.7913,16.7913,16.677,16.7218,86478.224186629,0
+RELX.US,D,20170321,000000,16.8509,16.8877,16.7744,16.7824,199114.69709431,0
+RELX.US,D,20170322,000000,16.8509,16.9304,16.835,16.9304,145441.47324682,0
+RELX.US,D,20170323,000000,16.9731,17.1053,16.9642,17.0268,151805.40578484,0
+RELX.US,D,20170324,000000,17.0705,17.148,17.0536,17.1053,156844.8190725,0
+RELX.US,D,20170327,000000,17.1917,17.4172,17.1698,17.2434,152855.1577439,0
+RELX.US,D,20170328,000000,17.2096,17.2344,17.1748,17.1917,120894.58875056,0
+RELX.US,D,20170329,000000,17.0774,17.1301,17.0347,17.1132,109497.28176644,0
+RELX.US,D,20170330,000000,17.1579,17.2006,17.1212,17.1579,125183.17273672,0
+RELX.US,D,20170331,000000,17.1212,17.297,17.0963,17.2344,140691.92435437,0
+RELX.US,D,20170403,000000,17.2265,17.2265,17.1053,17.1838,145587.41191802,0
+RELX.US,D,20170404,000000,17.1838,17.2523,17.1212,17.2344,153193.33287166,0
+RELX.US,D,20170405,000000,17.2265,17.3219,17.2006,17.2096,124544.06200421,0
+RELX.US,D,20170406,000000,17.2871,17.297,17.1838,17.2006,102026.22827447,0
+RELX.US,D,20170407,000000,17.1748,17.2434,17.1748,17.2096,104165.99113637,0
+RELX.US,D,20170410,000000,17.297,17.3576,17.2702,17.297,111080.46473059,0
+RELX.US,D,20170411,000000,17.3576,17.4172,17.297,17.4083,109538.54718381,0
+RELX.US,D,20170412,000000,17.4431,17.5226,17.4431,17.5037,105406.97307839,0
+RELX.US,D,20170413,000000,17.452,17.462,17.3745,17.3914,79887.835089843,0
+RELX.US,D,20170417,000000,17.4272,17.5037,17.4182,17.5037,68523.741734344,0
+RELX.US,D,20170418,000000,17.5295,17.6358,17.4967,17.6189,112160.41089749,0
+RELX.US,D,20170419,000000,17.5226,17.5226,17.3308,17.3666,149305.3253761,0
+RELX.US,D,20170420,000000,17.5226,17.6189,17.4967,17.5921,89367.809876439,0
+RELX.US,D,20170421,000000,17.5921,17.6617,17.5573,17.6189,117999.97069277,0
+RELX.US,D,20170424,000000,17.8634,17.9587,17.8018,17.8703,448417.19997837,0
+RELX.US,D,20170425,000000,17.8862,17.9915,17.8862,17.9389,100754.04565102,0
+RELX.US,D,20170426,000000,17.9756,18.073,17.9756,17.9915,163703.93661902,0
+RELX.US,D,20170427,000000,18.0899,18.1863,18.0631,18.1694,142817.59658596,0
+RELX.US,D,20170428,000000,18.1247,18.1505,18.0819,18.1167,67056.303233563,0
+RELX.US,D,20170501,000000,18.1594,18.1783,18.073,18.1088,71871.272909651,0
+RELX.US,D,20170502,000000,18.2489,18.3373,18.2141,18.3274,76481.928446055,0
+RELX.US,D,20170503,000000,18.3373,18.3373,18.2071,18.2578,127361.18159522,0
+RELX.US,D,20170504,000000,18.3105,18.4625,18.2757,18.4525,112300.31072712,0
+RELX.US,D,20170505,000000,18.4525,18.5678,18.4247,18.5589,99017.878700505,0
+RELX.US,D,20170508,000000,18.4794,18.4794,18.376,18.4327,118571.64769445,0
+RELX.US,D,20170509,000000,18.541,18.6115,18.5231,18.6026,99301.704254154,0
+RELX.US,D,20170510,000000,18.6274,18.6274,18.5231,18.5847,100823.49232904,0
+RELX.US,D,20170511,000000,18.4625,18.532,18.4247,18.5231,87929.559109898,0
+RELX.US,D,20170512,000000,18.6274,18.7347,18.6026,18.7268,90155.878700932,0
+RELX.US,D,20170515,000000,18.5678,18.6373,18.5589,18.6115,85040.979893683,0
+RELX.US,D,20170516,000000,18.9116,18.9473,18.8599,18.9116,132499.22929514,0
+RELX.US,D,20170517,000000,18.9374,18.9374,18.7099,18.7268,87592.390455741,0
+RELX.US,D,20170518,000000,18.7606,18.7973,18.6562,18.7099,118063.37852923,0
+RELX.US,D,20170519,000000,18.9116,18.9821,18.8838,18.9573,222311.90050035,0
+RELX.US,D,20170522,000000,19.0179,19.0715,18.9116,18.9573,148335.084831,0
+RELX.US,D,20170523,000000,19.0179,19.1063,18.9573,18.9662,126408.05110123,0
+RELX.US,D,20170524,000000,18.9473,18.9821,18.8937,18.9473,152998.07699432,0
+RELX.US,D,20170525,000000,18.9295,18.9662,18.9036,18.9573,107322.29232872,0
+RELX.US,D,20170526,000000,18.9374,18.9374,18.8579,18.9205,75353.671546621,0
+RELX.US,D,20170530,000000,18.9205,18.9821,18.9116,18.9573,88160.041563039,0
+RELX.US,D,20170531,000000,19.1411,19.2653,19.1321,19.1679,144503.43985674,0
+RELX.US,D,20170601,000000,19.2752,19.3795,19.2553,19.3795,116834.47427034,0
+RELX.US,D,20170602,000000,19.2385,19.3716,19.2295,19.3716,140985.81464397,0
+RELX.US,D,20170605,000000,19.3984,19.4153,19.3189,19.3617,187453.69402844,0
+RELX.US,D,20170606,000000,19.3617,19.4342,19.3269,19.3984,127155.86098194,0
+RELX.US,D,20170607,000000,19.4769,19.5226,19.4153,19.4948,109232.57921109,0
+RELX.US,D,20170608,000000,19.3716,19.3795,19.2434,19.31,83239.392159528,0
+RELX.US,D,20170609,000000,19.2295,19.2553,19.0805,19.159,120157.85007938,0
+RELX.US,D,20170612,000000,19.0805,19.0805,18.9752,19.0437,127111.57614378,0
+RELX.US,D,20170613,000000,19.0626,19.1063,19.0338,19.0984,104278.71617896,0
+RELX.US,D,20170614,000000,19.3716,19.4024,19.2206,19.2653,131276.36387782,0
+RELX.US,D,20170615,000000,19.0715,19.2752,19.0715,19.2295,91342.511068848,0
+RELX.US,D,20170616,000000,19.4243,19.619,19.4243,19.5763,307308.59555587,0
+RELX.US,D,20170619,000000,19.4243,19.5296,19.4153,19.5027,113539.27972195,0
+RELX.US,D,20170620,000000,19.4342,19.4531,19.3368,19.3448,148135.80305929,0
+RELX.US,D,20170621,000000,19.3537,19.4243,19.3269,19.4153,143015.87188407,0
+RELX.US,D,20170622,000000,19.2832,19.302,19.1679,19.2385,151371.61566561,0
+RELX.US,D,20170623,000000,19.3368,19.4064,19.2931,19.3984,90335.031000753,0
+RELX.US,D,20170626,000000,19.4849,19.5445,19.461,19.461,89803.612942857,0
+RELX.US,D,20170627,000000,19.2752,19.3895,19.2752,19.3368,112231.8705227,0
+RELX.US,D,20170628,000000,19.3984,19.4948,19.3716,19.468,166679.07256436,0
+RELX.US,D,20170629,000000,19.1769,19.1769,19.0437,19.1411,129010.7918166,0
+RELX.US,D,20170630,000000,19.3448,19.4342,19.2553,19.3617,279118.27664752,0
+RELX.US,D,20170703,000000,19.1153,19.1679,19.1063,19.1153,72304.056555286,0
+RELX.US,D,20170705,000000,19.1321,19.2553,19.0984,19.2474,99438.584663006,0
+RELX.US,D,20170706,000000,18.9205,19.1063,18.9116,19.0338,89017.557065553,0
+RELX.US,D,20170707,000000,18.843,18.9295,18.8063,18.9116,137946.26438858,0
+RELX.US,D,20170710,000000,18.8331,18.9573,18.8331,18.9205,113403.40578669,0
+RELX.US,D,20170711,000000,18.6274,18.7884,18.6026,18.7784,181789.26063859,0
+RELX.US,D,20170712,000000,18.8937,19.0179,18.8738,18.9901,159543.17477936,0
+RELX.US,D,20170713,000000,19.0179,19.0537,18.9781,19.0437,68232.870865533,0
+RELX.US,D,20170714,000000,19.1321,19.2653,19.0984,19.2206,86333.291989021,0
+RELX.US,D,20170717,000000,19.0894,19.1679,19.0715,19.0894,93830.513794452,0
+RELX.US,D,20170718,000000,19.0338,19.1679,19.0338,19.1411,128181.45757474,0
+RELX.US,D,20170719,000000,19.1321,19.2474,19.1153,19.2206,91359.621119954,0
+RELX.US,D,20170720,000000,19.2474,19.3984,19.2206,19.3537,106826.10084664,0
+RELX.US,D,20170721,000000,19.2931,19.3368,19.151,19.2752,120545.34241327,0
+RELX.US,D,20170724,000000,19.0805,19.1957,19.0437,19.151,116922.03747307,0
+RELX.US,D,20170725,000000,19.2752,19.2752,19.1063,19.1679,87790.665753857,0
+RELX.US,D,20170726,000000,19.159,19.2931,19.1232,19.2653,102534.49743969,0
+RELX.US,D,20170727,000000,19.6279,19.6448,19.468,19.5485,106900.57989263,0
+RELX.US,D,20170728,000000,19.5584,19.6011,19.4243,19.4441,665780.26981456,0
+RELX.US,D,20170731,000000,19.5395,19.5922,19.5027,19.5485,144092.79863019,0
+RELX.US,D,20170801,000000,19.7253,19.769,19.6359,19.6538,73524.909025414,0
+RELX.US,D,20170802,000000,19.6538,19.7015,19.5842,19.6091,122183.88142511,0
+RELX.US,D,20170803,000000,19.6995,19.7352,19.6011,19.6359,684098.08923446,0
+RELX.US,D,20170804,000000,19.6995,19.7084,19.6091,19.6726,165381.72810105,0
+RELX.US,D,20170807,000000,19.6448,19.6627,19.5673,19.6359,111525.32605936,0
+RELX.US,D,20170808,000000,19.5763,19.6279,19.4421,19.467,95416.716179384,0
+RELX.US,D,20170809,000000,19.461,19.5922,19.461,19.5385,125399.56455954,0
+RELX.US,D,20170810,000000,19.467,19.4938,19.3517,19.3696,79912.996929706,0
+RELX.US,D,20170811,000000,19.2901,19.3964,19.2623,19.3348,180756.61873063,0
+RELX.US,D,20170814,000000,19.307,19.3964,19.2623,19.3597,80241.107321513,0
+RELX.US,D,20170815,000000,19.3348,19.4044,19.3001,19.3875,54896.089264814,0
+RELX.US,D,20170816,000000,19.5117,19.6448,19.4849,19.5922,84805.46507257,0
+RELX.US,D,20170817,000000,19.619,19.6816,19.5673,19.5842,93629.219075552,0
+RELX.US,D,20170818,000000,19.4421,19.4421,19.2623,19.3875,200497.59181316,0
+RELX.US,D,20170821,000000,19.3875,19.461,19.3001,19.4233,115453.59249869,0
+RELX.US,D,20170822,000000,19.4849,19.5216,19.4491,19.4938,79903.938667355,0
+RELX.US,D,20170823,000000,19.4421,19.4511,19.3517,19.3964,69956.960132912,0
+RELX.US,D,20170824,000000,19.4233,19.4421,19.3249,19.3776,78252.315498781,0
+RELX.US,D,20170825,000000,19.316,19.3776,19.2722,19.3249,96733.18364099,0
+RELX.US,D,20170828,000000,19.3964,19.3964,19.3249,19.3597,78086.247355688,0
+RELX.US,D,20170829,000000,19.3428,19.3964,19.3269,19.3875,70937.265413955,0
+RELX.US,D,20170830,000000,19.3776,19.4044,19.3428,19.3597,106659.02622995,0
+RELX.US,D,20170831,000000,19.4759,19.769,19.461,19.7352,169998.42247902,0
+RELX.US,D,20170901,000000,19.8157,19.8416,19.7084,19.7084,108108.34820603,0
+RELX.US,D,20170905,000000,19.6816,19.7601,19.6279,19.7174,105086.91447534,0
+RELX.US,D,20170906,000000,19.6359,19.6726,19.5624,19.6279,111678.31004572,0
+RELX.US,D,20170907,000000,19.778,19.8525,19.769,19.8326,56978.483131834,0
+RELX.US,D,20170908,000000,19.8584,19.9568,19.8535,19.931,91204.624186401,0
+RELX.US,D,20170911,000000,20.0363,20.08,20.0124,20.0462,50199.883472877,0
+RELX.US,D,20170912,000000,20.0899,20.1178,20.0363,20.08,76516.148548268,0
+RELX.US,D,20170913,000000,20.0899,20.0899,19.9041,19.9389,88423.737644798,0
+RELX.US,D,20170914,000000,20.0274,20.0651,19.9628,20.0025,113607.71992638,0
+RELX.US,D,20170915,000000,20.0462,20.08,19.9747,20.0025,100721.83849599,0
+RELX.US,D,20170918,000000,19.9826,20.0562,19.8853,19.931,87673.914816895,0
+RELX.US,D,20170919,000000,19.9926,19.9926,19.8326,19.9121,80084.097440771,0
+RELX.US,D,20170920,000000,19.8942,19.9657,19.769,19.8684,104263.61907504,0
+RELX.US,D,20170921,000000,19.6359,19.8257,19.6319,19.7879,90371.264050155,0
+RELX.US,D,20170922,000000,19.769,19.8058,19.7263,19.7879,137849.6429235,0
+RELX.US,D,20170925,000000,19.8157,19.8584,19.7531,19.8157,101184.81634946,0
+RELX.US,D,20170926,000000,19.6359,19.7084,19.6279,19.7084,110812.74275445,0
+RELX.US,D,20170927,000000,19.4421,19.5216,19.4044,19.5027,139532.46677351,0
+RELX.US,D,20170928,000000,19.5763,19.7958,19.5673,19.7601,84870.885856213,0
+RELX.US,D,20170929,000000,19.7432,19.9121,19.7084,19.8942,73141.44258591,0
+RELX.US,D,20171002,000000,19.9926,20.08,19.9767,20.0651,73940.582619943,0
+RELX.US,D,20171003,000000,19.9657,20.0363,19.931,20.0025,77940.308684485,0
+RELX.US,D,20171004,000000,20.0462,20.0731,19.9826,20.0562,142060.72844289,0
+RELX.US,D,20171005,000000,20.0274,20.0562,19.9618,20.0363,171784.91310926,0
+RELX.US,D,20171006,000000,19.8773,20.0999,19.8634,20.0731,174587.94206994,0
+RELX.US,D,20171009,000000,20.08,20.1257,20.0363,20.0999,62076.271887977,0
+RELX.US,D,20171010,000000,20.2151,20.2509,20.1525,20.2241,97261.582278102,0
+RELX.US,D,20171011,000000,20.1525,20.1982,20.1088,20.1982,102449.95365775,0
+RELX.US,D,20171012,000000,20.1804,20.3721,20.1436,20.3135,78582.438837776,0
+RELX.US,D,20171013,000000,20.241,20.2867,20.2062,20.241,106609.70902382,0
+RELX.US,D,20171016,000000,20.1347,20.2062,20.1178,20.1724,64247.235431313,0
+RELX.US,D,20171017,000000,20.1088,20.1625,20.0731,20.1436,98002.346843654,0
+RELX.US,D,20171018,000000,20.1436,20.2956,20.1436,20.2767,124830.90697865,0
+RELX.US,D,20171019,000000,20.1982,20.2867,20.1655,20.2241,79723.779893939,0
+RELX.US,D,20171020,000000,20.2598,20.2767,20.1724,20.2062,111138.84019907,0
+RELX.US,D,20171023,000000,20.1893,20.2241,20.1525,20.1625,93936.193521874,0
+RELX.US,D,20171024,000000,20.2151,20.2509,20.1893,20.1982,67130.782279556,0
+RELX.US,D,20171025,000000,20.2767,20.2956,20.1347,20.1804,82953.55365869,0
+RELX.US,D,20171026,000000,20.5082,20.705,20.5013,20.6165,112890.1042535,0
+RELX.US,D,20171027,000000,20.5082,20.5887,20.4655,20.5549,93430.943777435,0
+RELX.US,D,20171030,000000,20.6533,20.705,20.6334,20.6622,88965.220438639,0
+RELX.US,D,20171031,000000,20.7765,20.8381,20.7407,20.8202,78925.646333501,0
+RELX.US,D,20171101,000000,20.7586,20.7586,20.4884,20.5351,95476.098121459,0
+RELX.US,D,20171102,000000,20.4377,20.4377,20.2598,20.3672,112717.99726884,0
+RELX.US,D,20171103,000000,20.6076,20.6165,20.5162,20.6076,80580.288922859,0
+RELX.US,D,20171106,000000,20.545,20.6245,20.5261,20.6245,76961.009877037,0
+RELX.US,D,20171107,000000,20.5549,20.5549,20.4784,20.5261,68158.39181954,0
+RELX.US,D,20171108,000000,20.4019,20.5788,20.393,20.5549,80976.839519092,0
+RELX.US,D,20171109,000000,20.4814,20.5639,20.4556,20.5351,88100.659620963,0
+RELX.US,D,20171110,000000,20.5788,20.5887,20.5172,20.5698,66027.687219984,0
+RELX.US,D,20171113,000000,20.5013,20.5788,20.4814,20.5549,73194.785686418,0
+RELX.US,D,20171114,000000,20.6334,20.6861,20.6076,20.6434,90426.620097853,0
+RELX.US,D,20171115,000000,20.5788,20.6165,20.545,20.5698,254932.71617169,0
+RELX.US,D,20171116,000000,20.7497,20.8292,20.6165,20.8113,449923.89094934,0
+RELX.US,D,20171117,000000,20.7676,20.7854,20.7228,20.7765,113074.28892129,0
+RELX.US,D,20171120,000000,20.9991,21.0527,20.9623,21.007,91444.164901892,0
+RELX.US,D,20171121,000000,21.0885,21.1312,21.0785,21.1213,98062.735259324,0
+RELX.US,D,20171122,000000,21.16,21.1769,21.0348,21.1312,85182.892670507,0
+RELX.US,D,20171124,000000,21.2296,21.2932,21.2127,21.2663,49523.533217373,0
+RELX.US,D,20171127,000000,21.3279,21.3279,21.16,21.2127,86321.214305887,0
+RELX.US,D,20171128,000000,21.2395,21.3726,21.2107,21.3726,112866.95536082,0
+RELX.US,D,20171129,000000,21.3637,21.3905,21.165,21.2127,113447.69062485,0
+RELX.US,D,20171130,000000,21.0885,21.2127,21.0696,21.1511,118196.2330437,0
+RELX.US,D,20171201,000000,21.0348,21.0438,20.8918,21.0259,109353.35604243,0
+RELX.US,D,20171204,000000,21.0785,21.1054,20.8828,20.9196,82110.128786499,0
+RELX.US,D,20171205,000000,20.8828,20.9275,20.8262,20.8729,96796.591477443,0
+RELX.US,D,20171206,000000,20.9275,20.9871,20.8987,20.9454,137277.96592183,0
+RELX.US,D,20171207,000000,20.9454,20.9534,20.8381,20.9275,120720.46881871,0
+RELX.US,D,20171208,000000,20.7228,20.8381,20.6692,20.8292,143749.59113446,0
+RELX.US,D,20171211,000000,20.7228,20.8073,20.7139,20.8023,129760.61464451,0
+RELX.US,D,20171212,000000,20.6762,20.7497,20.5987,20.7407,493300.8899251,0
+RELX.US,D,20171213,000000,20.9355,21.0438,20.9106,20.9534,351070.06744473,0
+RELX.US,D,20171214,000000,21.0785,21.0885,20.9712,20.9802,134140.78772777,0
+RELX.US,D,20171215,000000,20.8381,20.9196,20.7765,20.8828,192713.52503329,0
+RELX.US,D,20171218,000000,21.0438,21.0885,20.9275,20.9623,149767.29675598,0
+RELX.US,D,20171219,000000,20.8381,20.8729,20.7656,20.8381,108961.83781416,0
+RELX.US,D,20171220,000000,20.9712,20.9712,20.8649,20.8828,133000.4531452,0
+RELX.US,D,20171221,000000,20.856,20.9534,20.8292,20.8918,89134.308002515,0
+RELX.US,D,20171222,000000,20.8649,20.9852,20.86,20.8828,87409.212261541,0
+RELX.US,D,20171226,000000,20.8292,20.9623,20.7497,20.9275,69342.004766672,0
+RELX.US,D,20171227,000000,21.007,21.0527,20.9454,20.9991,91921.233385685,0
+RELX.US,D,20171228,000000,21.1054,21.1312,20.9991,21.0259,132873.6374723,0
+RELX.US,D,20171229,000000,21.16,21.1948,21.0984,21.0984,77852.745481764,0
+RELX.US,D,20180102,000000,21.0527,21.0696,21.0527,21.0527,119562.01771144,0
+RELX.US,D,20180103,000000,20.9901,21.0438,20.847,20.9275,115362.00340159,0
+RELX.US,D,20180104,000000,20.9355,21.0885,20.9196,21.0696,129970.96762576,0
+RELX.US,D,20180105,000000,20.9901,21.16,20.9762,21.1411,302711.0241762,0
+RELX.US,D,20180108,000000,20.8649,21.0527,20.8381,21.0438,1073276.2663877,0
+RELX.US,D,20180109,000000,20.8113,20.8729,20.7368,20.856,432717.21837776,0
+RELX.US,D,20180110,000000,20.6762,20.6762,20.5172,20.6076,458546.35023342,0
+RELX.US,D,20180111,000000,20.4019,20.4913,20.3572,20.393,635542.783615,0
+RELX.US,D,20180112,000000,20.5261,20.695,20.5261,20.6622,253293.17068625,0
+RELX.US,D,20180116,000000,20.5172,20.7139,20.5172,20.6334,274947.45007192,0
+RELX.US,D,20180117,000000,20.5351,20.7497,20.5053,20.6622,333060.22894475,0
+RELX.US,D,20180118,000000,20.4377,20.5351,20.393,20.5082,324425.69197754,0
+RELX.US,D,20180119,000000,20.6692,20.7586,20.6076,20.7308,218615.12298775,0
+RELX.US,D,20180122,000000,20.1893,20.3751,20.1525,20.3672,293965.77511359,0
+RELX.US,D,20180123,000000,20.4109,20.4466,20.3224,20.4019,197949.20067188,0
+RELX.US,D,20180124,000000,20.5261,20.5698,20.1347,20.1625,2525335.8506448,0
+RELX.US,D,20180125,000000,20.1625,20.2559,19.7879,20.2241,2987439.0785612,0
+RELX.US,D,20180126,000000,19.8584,20.0124,19.7958,19.9926,775976.04425558,0
+RELX.US,D,20180129,000000,19.7352,19.8684,19.6627,19.769,1116278.8571864,0
+RELX.US,D,20180130,000000,19.8684,19.8942,19.5027,19.6448,2913751.1208134,0
+RELX.US,D,20180131,000000,19.7084,19.8157,19.3964,19.5027,972470.89058341,0
+RELX.US,D,20180201,000000,19.0676,19.4233,19.0388,19.3776,576537.26266384,0
+RELX.US,D,20180202,000000,19.1828,19.2365,19.1192,19.1282,555425.47254561,0
+RELX.US,D,20180205,000000,18.8877,18.9155,18.4337,18.4337,543182.72774211,0
+RELX.US,D,20180206,000000,18.3194,18.684,18.3005,18.6582,601178.75567798,0
+RELX.US,D,20180207,000000,18.6393,18.8371,18.5698,18.5767,588268.71888133,0
+RELX.US,D,20180208,000000,18.6662,18.6662,18.231,18.2389,320182.39930312,0
+RELX.US,D,20180209,000000,18.6046,18.6662,18.1396,18.4635,454453.02212459,0
+RELX.US,D,20180212,000000,18.4804,18.5579,18.4257,18.5241,340836.24393586,0
+RELX.US,D,20180213,000000,18.2658,18.3939,18.1068,18.3562,600188.385661,0
+RELX.US,D,20180214,000000,18.1396,18.542,18.1227,18.5151,423419.41531177,0
+RELX.US,D,20180215,000000,18.4535,18.6483,18.4257,18.6483,655476.99962766,0
+RELX.US,D,20180216,000000,18.694,18.9424,18.6423,18.6662,708630.8831004,0
+RELX.US,D,20180220,000000,18.6751,18.7635,18.4734,18.5867,891727.55293824,0
+RELX.US,D,20180221,000000,19.0298,19.0487,18.7288,18.7288,734291.93386577,0
+RELX.US,D,20180222,000000,18.7367,18.85,18.6205,18.7029,1345375.3961872,0
+RELX.US,D,20180223,000000,18.8371,19.0576,18.7814,19.0487,623485.22995289,0
+RELX.US,D,20180226,000000,18.7814,18.8371,18.5867,18.8182,409859.19657307,0
+RELX.US,D,20180227,000000,18.6483,18.7208,18.4804,18.4953,325802.54785481,0
+RELX.US,D,20180228,000000,18.4953,18.5648,18.39,18.39,384988.22757938,0
+RELX.US,D,20180301,000000,18.3373,18.3462,18.1227,18.222,275996.19555738,0
+RELX.US,D,20180302,000000,18.1853,18.2658,18.08,18.2479,270313.64564284,0
+RELX.US,D,20180305,000000,18.222,18.4178,18.2051,18.3989,346554.02042621,0
+RELX.US,D,20180306,000000,18.4953,18.5509,18.4257,18.5241,178536.33798117,0
+RELX.US,D,20180307,000000,18.4953,18.5956,18.4337,18.5698,148492.09471175,0
+RELX.US,D,20180308,000000,18.6582,18.7367,18.6046,18.6751,222565.53184616,0
+RELX.US,D,20180309,000000,18.7288,18.8271,18.6662,18.8102,234462.04973315,0
+RELX.US,D,20180312,000000,18.8271,18.995,18.8271,18.9781,304594.13627151,0
+RELX.US,D,20180313,000000,18.8182,18.8371,18.6393,18.7288,342978.01974495,0
+RELX.US,D,20180314,000000,18.7904,18.8003,18.5867,18.7029,269099.83848787,0
+RELX.US,D,20180315,000000,18.6582,18.7764,18.6294,18.6751,198645.68039928,0
+RELX.US,D,20180316,000000,18.6483,18.6662,18.5608,18.6483,463727.6762979,0
+RELX.US,D,20180319,000000,18.5867,18.7725,18.5767,18.6751,246971.51003919,0
+RELX.US,D,20180320,000000,18.5608,18.6205,18.4804,18.542,205825.86302244,0
+RELX.US,D,20180321,000000,18.4734,18.5241,18.3989,18.4535,256400.15467247,0
+RELX.US,D,20180322,000000,18.3373,18.4386,18.2747,18.2747,246981.57477514,0
+RELX.US,D,20180323,000000,18.3462,18.39,18.0978,18.0978,269847.64836858,0
+RELX.US,D,20180326,000000,18.39,18.39,18.1396,18.3373,277743.43371744,0
+RELX.US,D,20180327,000000,18.4804,18.5151,18.2499,18.3005,226133.48073867,0
+RELX.US,D,20180328,000000,18.5509,18.6046,18.4088,18.4734,203883.36898505,0
+RELX.US,D,20180329,000000,18.4953,18.6205,18.3989,18.5956,498143.03438824,0
+RELX.US,D,20180402,000000,18.5698,18.6205,18.38,18.4436,321768.60168806,0
+RELX.US,D,20180403,000000,18.5052,18.5698,18.4178,18.5608,604085.4514189,0
+RELX.US,D,20180404,000000,18.4873,18.7814,18.4535,18.7635,605007.38123146,0
+RELX.US,D,20180405,000000,18.8778,19.2186,18.8629,19.1739,2660167.0792584,0
+RELX.US,D,20180406,000000,19.147,19.2901,19.1033,19.1282,284800.82656207,0
+RELX.US,D,20180409,000000,19.3696,19.4421,19.2722,19.2722,226001.63269779,0
+RELX.US,D,20180410,000000,19.5574,19.6448,19.5117,19.5475,295394.96761778,0
+RELX.US,D,20180411,000000,19.5027,19.5673,19.4133,19.4233,264905.86301959,0
+RELX.US,D,20180412,000000,19.2901,19.316,19.2454,19.2802,168803.73832235,0
+RELX.US,D,20180413,000000,19.3964,19.467,19.3517,19.4044,167526.52333093,0
+RELX.US,D,20180416,000000,19.5216,19.5216,19.3517,19.467,135694.78295768,0
+RELX.US,D,20180417,000000,19.4133,19.5117,19.3776,19.4849,247712.27460475,0
+RELX.US,D,20180418,000000,19.2365,19.4511,19.2265,19.3964,199060.34752021,0
+RELX.US,D,20180419,000000,19.6279,19.6726,19.3964,19.461,241036.33525243,0
+RELX.US,D,20180420,000000,19.4938,19.5524,19.4511,19.467,372732.39861916,0
+RELX.US,D,20180423,000000,19.3875,19.467,19.3428,19.3964,232085.76557654,0
+RELX.US,D,20180424,000000,19.5117,19.5922,19.4272,19.461,351773.59248729,0
+RELX.US,D,20180425,000000,19.461,19.5216,19.4133,19.4511,234096.69981835,0
+RELX.US,D,20180426,000000,19.6945,19.7402,19.6399,19.7124,204372.51515198,0
+RELX.US,D,20180427,000000,19.5852,19.6866,19.5405,19.6577,143782.80476308,0
+RELX.US,D,20180430,000000,19.612,19.6866,19.5942,19.5942,119694.87222591,0
+RELX.US,D,20180501,000000,19.6399,19.6399,19.4769,19.5306,129076.21260025,0
+RELX.US,D,20180502,000000,19.5405,19.5783,19.4034,19.4133,112711.95842727,0
+RELX.US,D,20180503,000000,19.4133,19.4511,19.3011,19.4223,131962.77886927,0
+RELX.US,D,20180504,000000,19.4948,19.5942,19.467,19.5594,135683.71174814,0
+RELX.US,D,20180507,000000,19.5783,19.622,19.4948,19.5783,132538.48176533,0
+RELX.US,D,20180508,000000,19.5127,19.6945,19.4769,19.6766,322843.51548698,0
+RELX.US,D,20180509,000000,19.6319,19.7492,19.612,19.7044,162210.32980478,0
+RELX.US,D,20180510,000000,19.8306,19.8932,19.8028,19.8575,170675.77920812,0
+RELX.US,D,20180511,000000,19.775,19.8028,19.7223,19.7402,139503.27903927,0
+RELX.US,D,20180514,000000,19.612,19.6866,19.5127,19.5306,1426256.6207148,0
+RELX.US,D,20180515,000000,19.4322,19.5783,19.4034,19.5594,533524.60712929,0
+RELX.US,D,20180516,000000,19.4223,19.6399,19.4223,19.612,1684056.7801573,0
+RELX.US,D,20180517,000000,19.6478,19.8982,19.5942,19.8575,1058231.4990972,0
+RELX.US,D,20180518,000000,19.9657,20.0134,19.921,19.9936,798744.48991036,0
+RELX.US,D,20180521,000000,20.1764,20.2837,20.1665,20.237,302762.35432952,0
+RELX.US,D,20180522,000000,20.2926,20.3205,20.1665,20.1843,120004.86609302,0
+RELX.US,D,20180523,000000,20.075,20.1376,19.9836,20.1029,337474.62213023,0
+RELX.US,D,20180524,000000,20.0929,20.1287,20.0204,20.0929,358163.69333877,0
+RELX.US,D,20180525,000000,20.1565,20.2718,20.083,20.1287,1637396.6643162,0
+RELX.US,D,20180529,000000,19.8932,19.9657,19.8127,19.8863,338242.56148283,0
+RELX.US,D,20180530,000000,19.9489,20.075,19.921,20.0572,116336.26984107,0
+RELX.US,D,20180531,000000,20.2926,20.3284,20.1337,20.2201,370527.21497361,0
+RELX.US,D,20180601,000000,20.2102,20.2837,20.1466,20.2569,219324.68687187,0
+RELX.US,D,20180604,000000,20.4099,20.4655,20.3741,20.4377,114944.31685987,0
+RELX.US,D,20180605,000000,20.5649,20.6185,20.4824,20.5559,721307.41802313,0
+RELX.US,D,20180606,000000,20.7,20.8003,20.6424,20.7914,169486.12741942,0
+RELX.US,D,20180607,000000,20.6811,20.7636,20.5917,20.7467,1191269.1917654,0
+RELX.US,D,20180608,000000,20.7099,20.7467,20.6016,20.7278,1472370.2213941,0
+RELX.US,D,20180611,000000,20.7825,20.9454,20.7546,20.8818,324802.11310188,0
+RELX.US,D,20180612,000000,20.6722,20.7467,20.6185,20.6811,375588.77068035,0
+RELX.US,D,20180613,000000,20.5718,20.5818,20.4009,20.4655,308309.03030881,0
+RELX.US,D,20180614,000000,19.6945,19.8763,19.6866,19.7849,485908.34137349,0
+RELX.US,D,20180615,000000,19.9389,20.0035,19.8396,19.9936,366007.14206071,0
+RELX.US,D,20180618,000000,19.7124,19.9111,19.6667,19.8306,228265.19181182,0
+RELX.US,D,20180619,000000,19.4511,19.5594,19.4084,19.5306,306155.17681658,0
+RELX.US,D,20180620,000000,19.5942,19.612,19.461,19.5494,168117.3233309,0
+RELX.US,D,20180621,000000,19.7492,19.7849,19.5693,19.5783,215492.03542402,0
+RELX.US,D,20180622,000000,19.931,19.9568,19.8356,19.8932,171372.25893552,0
+RELX.US,D,20180625,000000,19.7124,19.7223,19.5783,19.6667,188099.85007611,0
+RELX.US,D,20180626,000000,19.4133,19.6319,19.2782,19.5942,1200631.4091414,0
+RELX.US,D,20180627,000000,19.3587,19.4421,19.2325,19.2871,1582548.885784,0
+RELX.US,D,20180628,000000,19.2683,19.4849,19.2494,19.4421,356611.71105605,0
+RELX.US,D,20180629,000000,19.7223,19.7939,19.6866,19.7044,253394.82451929,0
+RELX.US,D,20180702,000000,19.4034,19.5643,19.3865,19.5494,242295.43371915,0
+RELX.US,D,20180703,000000,19.7939,19.8028,19.6945,19.6945,114404.84701322,0
+RELX.US,D,20180705,000000,19.8575,19.9111,19.768,19.8932,174192.3979473,0
+RELX.US,D,20180706,000000,20.237,20.2569,20.1257,20.1843,224018.87971662,0
+RELX.US,D,20180709,000000,20.2022,20.2201,20.1029,20.1466,143066.1955638,0
+RELX.US,D,20180710,000000,20.1207,20.1982,20.083,20.1764,161878.1935186,0
+RELX.US,D,20180711,000000,20.1764,20.2469,20.083,20.1565,171855.36626088,0
+RELX.US,D,20180712,000000,20.5371,20.547,20.4288,20.4745,195899.01395989,0
+RELX.US,D,20180713,000000,20.5917,20.6374,20.547,20.6016,170124.23167834,0
+RELX.US,D,20180716,000000,20.6106,20.6563,20.5231,20.5718,235287.35808064,0
+RELX.US,D,20180717,000000,20.5818,20.6762,20.5371,20.5917,194594.62418141,0
+RELX.US,D,20180718,000000,20.5182,20.5818,20.4745,20.4745,133923.38943136,0
+RELX.US,D,20180719,000000,20.3284,20.4556,20.3284,20.392,121806.45382717,0
+RELX.US,D,20180720,000000,20.4556,20.5917,20.4377,20.5023,148430.69982248,0
+RELX.US,D,20180723,000000,20.547,20.547,20.4009,20.4099,209733.99998988,0
+RELX.US,D,20180724,000000,20.4009,20.4377,20.2569,20.3383,192355.22043365,0
+RELX.US,D,20180725,000000,20.2569,20.4109,20.083,20.3652,151476.28891944,0
+RELX.US,D,20180726,000000,20.7,20.7278,20.5182,20.5559,165674.61191705,0
+RELX.US,D,20180727,000000,20.3741,20.3741,20.1933,20.229,183697.53457376,0
+RELX.US,D,20180730,000000,20.1665,20.1665,20.0035,20.0482,141093.50731858,0
+RELX.US,D,20180731,000000,19.9568,19.9836,19.8863,19.8932,188555.78261441,0
+RELX.US,D,20180801,000000,19.9111,19.9568,19.8396,19.921,196928.63644706,0
+RELX.US,D,20180802,000000,19.8217,19.921,19.7929,19.8664,130285.99386084,0
+RELX.US,D,20180803,000000,20.0144,20.0939,19.9657,20.0214,146115.81055513,0
+RELX.US,D,20180806,000000,19.9568,20.0582,19.931,20.0214,109474.13287377,0
+RELX.US,D,20180807,000000,20.0582,20.1039,19.9489,19.9757,118010.03542872,0
+RELX.US,D,20180808,000000,20.0582,20.1039,20.0144,20.0303,95406.651443439,0
+RELX.US,D,20180809,000000,20.1396,20.1486,20.0214,20.0393,101320.69028472,0
+RELX.US,D,20180810,000000,19.7929,19.8386,19.6667,19.7303,213750.83610553,0
+RELX.US,D,20180813,000000,19.765,19.8386,19.6925,19.7571,266391.41804507,0
+RELX.US,D,20180814,000000,19.774,19.778,19.6925,19.7482,174643.29811764,0
+RELX.US,D,20180815,000000,19.6101,19.6647,19.464,19.6379,132688.44633091,0
+RELX.US,D,20180816,000000,19.765,19.9032,19.7571,19.774,157766.74888506,0
+RELX.US,D,20180817,000000,19.8475,20.0045,19.8306,19.9757,152744.44564851,0
+RELX.US,D,20180820,000000,20.1307,20.1684,20.0731,20.1039,137913.05075996,0
+RELX.US,D,20180821,000000,20.1784,20.231,20.0939,20.231,294601.86642531,0
+RELX.US,D,20180822,000000,20.3413,20.4039,20.2906,20.3592,190696.55194992,0
+RELX.US,D,20180823,000000,20.3046,20.3691,20.2499,20.3592,316160.5308195,0
+RELX.US,D,20180824,000000,20.2956,20.4596,20.2867,20.396,273065.3444502,0
+RELX.US,D,20180827,000000,20.4327,20.5967,20.4327,20.5967,119845.84326509,0
+RELX.US,D,20180828,000000,20.6533,20.6692,20.5142,20.542,132273.77920997,0
+RELX.US,D,20180829,000000,20.6165,20.7338,20.6066,20.6871,100611.1264006,0
+RELX.US,D,20180830,000000,20.5331,20.6245,20.4983,20.552,110752.35433878,0
+RELX.US,D,20180831,000000,20.4327,20.4596,20.2598,20.3592,97935.919586417,0
+RELX.US,D,20180904,000000,20.1863,20.3046,20.1138,20.2767,117914.42043724,0
+RELX.US,D,20180905,000000,20.1307,20.1684,19.9846,20.0303,129257.37784726,0
+RELX.US,D,20180906,000000,20.1396,20.1953,19.9111,19.9389,190794.17988858,0
+RELX.US,D,20180907,000000,19.6558,19.6925,19.3736,19.3915,442717.54001272,0
+RELX.US,D,20180910,000000,19.8217,19.8475,19.7025,19.8117,212675.92230661,0
+RELX.US,D,20180911,000000,19.62,19.6647,19.5276,19.5663,427717.05756029,0
+RELX.US,D,20180912,000000,19.4918,19.5276,19.3279,19.3736,271790.14240597,0
+RELX.US,D,20180913,000000,19.2365,19.3378,19.1083,19.1361,262345.39419518,0
+RELX.US,D,20180914,000000,19.1083,19.155,18.8987,18.9255,277937.68312118,0
+RELX.US,D,20180917,000000,18.8788,18.9195,18.7794,18.8361,345491.18431042,0
+RELX.US,D,20180918,000000,18.5787,18.6145,18.4714,18.4714,252469.87528595,0
+RELX.US,D,20180919,000000,18.2061,18.232,18.0313,18.1048,394491.35125865,0
+RELX.US,D,20180920,000000,18.6334,18.7526,18.4953,18.7427,496301.1877103,0
+RELX.US,D,20180921,000000,18.5976,18.6433,18.4863,18.4953,367710.0953826,0
+RELX.US,D,20180924,000000,18.7794,18.8082,18.5708,18.5787,609293.95227044,0
+RELX.US,D,20180925,000000,18.8539,18.8788,18.7079,18.7337,434291.34307956,0
+RELX.US,D,20180926,000000,18.7983,18.9891,18.7884,18.8261,398382.37817499,0
+RELX.US,D,20180927,000000,19.0994,19.2365,18.9354,18.9354,391732.60713613,0
+RELX.US,D,20180928,000000,19.1083,19.2265,19.0338,19.1083,463294.89265227,0
+RELX.US,D,20181001,000000,19.3636,19.3915,19.0914,19.1818,450620.37067673,0
+RELX.US,D,20181002,000000,18.9801,19.0169,18.8539,18.8689,391422.61326902,0
+RELX.US,D,20181003,000000,19.162,19.3011,19.0825,19.1172,466889.00985823,0
+RELX.US,D,20181004,000000,18.543,18.5618,18.2966,18.3959,496916.14307654,0
+RELX.US,D,20181005,000000,18.3423,18.4416,18.2966,18.3323,303452.79521534,0
+RELX.US,D,20181008,000000,18.2061,18.2777,18.0959,18.1396,336359.44938752,0
+RELX.US,D,20181009,000000,18.0035,18.2598,18.0035,18.1137,571819.92092642,0
+RELX.US,D,20181010,000000,18.0581,18.068,17.757,17.757,1019683.5604278,0
+RELX.US,D,20181011,000000,18.1584,18.1962,17.7849,17.8763,2017292.1355075,0
+RELX.US,D,20181012,000000,18.078,18.0869,17.8574,17.9766,1851558.1416483,0
+RELX.US,D,20181015,000000,18.0035,18.2061,17.9935,18.0869,854978.18258227,0
+RELX.US,D,20181016,000000,18.4863,18.534,18.387,18.4516,434505.72195519,0
+RELX.US,D,20181017,000000,18.1962,18.223,18.0959,18.1684,426972.26710036,0
+RELX.US,D,20181018,000000,18.3045,18.3045,17.9587,18.0035,368702.47834678,0
+RELX.US,D,20181019,000000,18.0869,18.1753,18.0442,18.1137,251634.50220251,0
+RELX.US,D,20181022,000000,17.9766,18.0581,17.8763,18.0035,319763.70628781,0
+RELX.US,D,20181023,000000,17.9935,18.0869,17.8763,18.0124,246856.77204942,0
+RELX.US,D,20181024,000000,18.1048,18.1217,17.8296,17.8395,228428.24053413,0
+RELX.US,D,20181025,000000,18.232,18.2409,18.078,18.0959,472568.54035199,0
+RELX.US,D,20181026,000000,18.1217,18.1217,17.6935,17.9031,347439.71718937,0
+RELX.US,D,20181029,000000,18.1684,18.1773,17.6478,17.7938,364186.43132826,0
+RELX.US,D,20181030,000000,17.6656,17.7849,17.5563,17.6656,314602.50969522,0
+RELX.US,D,20181031,000000,18.078,18.2966,17.9488,17.9488,602048.34886363,0
+RELX.US,D,20181101,000000,18.1584,18.232,18.0869,18.1773,574807.13455489,0
+RELX.US,D,20181102,000000,18.2598,18.3462,18.0581,18.1137,396902.86199108,0
+RELX.US,D,20181105,000000,18.1962,18.3144,18.1863,18.2598,260754.15944228,0
+RELX.US,D,20181106,000000,18.1396,18.2409,18.1306,18.223,217337.90799633,0
+RELX.US,D,20181107,000000,18.3512,18.5241,18.3144,18.4953,175763.50322832,0
+RELX.US,D,20181108,000000,18.4516,18.4714,18.2598,18.3234,283392.77000337,0
+RELX.US,D,20181109,000000,18.4317,18.6145,18.4237,18.5887,1066962.6575295,0
+RELX.US,D,20181112,000000,18.3959,18.5708,18.3323,18.4615,1345207.3150969,0
+RELX.US,D,20181113,000000,18.7079,18.7884,18.5469,18.6234,1030279.7144307,0
+RELX.US,D,20181114,000000,18.9165,19.0626,18.8619,18.999,3052903.1405682,0
+RELX.US,D,20181115,000000,19.0626,19.155,18.9632,19.1262,963381.42755148,0
+RELX.US,D,20181116,000000,19.0338,19.2375,18.9891,19.2265,2896424.6778841,0
+RELX.US,D,20181119,000000,19.2732,19.3418,19.0169,19.1361,759979.1529446,0
+RELX.US,D,20181120,000000,18.8082,19.1262,18.7427,18.9891,1490201.9140678,0
+RELX.US,D,20181121,000000,18.8539,19.1172,18.8539,18.9722,1049289.9876836,0
+RELX.US,D,20181123,000000,19.1451,19.4183,19.1262,19.2921,902313.6422052,0
+RELX.US,D,20181126,000000,19.2921,19.3686,19.2464,19.3547,446133.51139245,0
+RELX.US,D,20181127,000000,19.1719,19.2265,19.1172,19.2007,483207.97271945,0
+RELX.US,D,20181128,000000,19.3825,19.5276,19.2534,19.5097,426142.93285849,0
+RELX.US,D,20181129,000000,19.3825,19.4729,19.3011,19.3736,341159.32195969,0
+RELX.US,D,20181130,000000,19.2176,19.2464,19.0725,19.155,306185.37102441,0
+RELX.US,D,20181203,000000,19.4282,19.5236,19.3736,19.4094,415428.01497144,0
+RELX.US,D,20181204,000000,19.3458,19.3636,18.9543,18.9801,385606.20236641,0
+RELX.US,D,20181206,000000,18.6334,18.699,18.4416,18.6691,554795.42007545,0
+RELX.US,D,20181207,000000,18.8619,18.9444,18.689,18.7427,341150.26369734,0
+RELX.US,D,20181210,000000,18.5787,18.5976,18.2866,18.543,515486.58736866,0
+RELX.US,D,20181211,000000,18.6523,18.7168,18.4237,18.4863,699719.5658947,0
+RELX.US,D,20181212,000000,18.8261,18.9165,18.699,18.7168,276324.30594919,0
+RELX.US,D,20181213,000000,18.7258,18.8361,18.689,18.7427,314479.71991669,0
+RELX.US,D,20181214,000000,18.7695,18.846,18.6334,18.699,313110.91582817,0
+RELX.US,D,20181217,000000,19.1172,19.1262,18.6433,18.7079,595763.92773957,0
+RELX.US,D,20181218,000000,18.6145,18.699,18.4714,18.5151,391708.45176986,0
+RELX.US,D,20181219,000000,18.689,18.7794,18.4565,18.5151,504349.95704552,0
+RELX.US,D,20181220,000000,18.8619,18.8689,18.4516,18.5787,572534.51717851,0
+RELX.US,D,20181221,000000,18.3144,18.377,18.078,18.0959,618311.95567716,0
+RELX.US,D,20181224,000000,17.9488,18.3423,17.9488,18.1137,373281.93320175,0
+RELX.US,D,20181226,000000,18.1048,18.4615,18.078,18.4416,424771.10934919,0
+RELX.US,D,20181227,000000,18.2598,18.5519,18.1962,18.543,1024925.274908,0
+RELX.US,D,20181228,000000,18.8261,18.8887,18.7168,18.7983,373390.63234996,0
+RELX.US,D,20181231,000000,18.8619,18.9165,18.6622,18.7337,444703.31241466,0
+RELX.US,D,20190102,000000,18.689,18.7695,18.6095,18.7695,492337.69469516,0
+RELX.US,D,20190103,000000,18.5787,18.6691,18.543,18.5618,307363.95160357,0
+RELX.US,D,20190104,000000,18.6234,19.0626,18.6145,19.0268,356971.02212929,0
+RELX.US,D,20190107,000000,19.0268,19.2176,18.9543,19.1818,344914.47494077,0
+RELX.US,D,20190108,000000,19.3458,19.3825,19.2365,19.3825,343505.41190847,0
+RELX.US,D,20190109,000000,19.1818,19.2732,19.0914,19.1918,527769.59111594,0
+RELX.US,D,20190110,000000,19.1083,19.3011,19.0725,19.2921,309767.41054724,0
+RELX.US,D,20190111,000000,19.155,19.3825,19.1162,19.3179,336579.86710472,0
+RELX.US,D,20190114,000000,19.1262,19.2087,19.0725,19.1083,665898.02722512,0
+RELX.US,D,20190115,000000,19.0268,19.2265,19.0089,19.2087,298506.98397197,0
+RELX.US,D,20190116,000000,19.2822,19.5663,19.2822,19.5008,1672516.5539227,0
+RELX.US,D,20190117,000000,19.5276,19.7025,19.4958,19.6379,2650863.2373508,0
+RELX.US,D,20190118,000000,19.7839,19.8763,19.6925,19.7839,427235.96318212,0
+RELX.US,D,20190122,000000,19.921,19.9568,19.7929,19.921,509552.41905549,0
+RELX.US,D,20190123,000000,19.9111,19.931,19.7352,19.8932,308236.56421,0
+RELX.US,D,20190124,000000,19.6558,19.7154,19.5663,19.6558,368923.90253757,0
+RELX.US,D,20190125,000000,19.5663,19.6299,19.4819,19.5922,394061.5870338,0
+RELX.US,D,20190128,000000,19.4004,19.5753,19.3825,19.5465,430362.07016663,0
+RELX.US,D,20190129,000000,19.8117,19.9032,19.7402,19.8475,793198.82040467,0
+RELX.US,D,20190130,000000,20.0582,20.076,19.921,20.0492,320958.39044448,0
+RELX.US,D,20190131,000000,20.1486,20.2658,20.1088,20.2499,318972.61804253,0
+RELX.US,D,20190201,000000,20.2867,20.387,20.2122,20.3046,226304.58124973,0
+RELX.US,D,20190204,000000,20.387,20.4973,20.3642,20.4973,382340.19555225,0
+RELX.US,D,20190205,000000,20.5867,20.6622,20.5023,20.5768,302118.21122904,0
+RELX.US,D,20190206,000000,20.4138,20.4327,20.3224,20.4228,880288.98053675,0
+RELX.US,D,20190207,000000,20.4228,20.4228,20.1486,20.2221,648034.12739634,0
+RELX.US,D,20190208,000000,20.3592,20.5231,20.3135,20.5231,236612.8838046,0
+RELX.US,D,20190211,000000,20.3691,20.5023,20.3691,20.4417,304289.17477237,0
+RELX.US,D,20190212,000000,20.387,20.4596,20.2956,20.4228,185861.45280194,0
+RELX.US,D,20190213,000000,20.2688,20.3781,20.2499,20.3592,292155.12911708,0
+RELX.US,D,20190214,000000,20.396,20.4874,20.3781,20.4138,239101.8930038,0
+RELX.US,D,20190215,000000,20.3592,20.3592,20.2122,20.3413,417127.94887255,0
+RELX.US,D,20190219,000000,19.921,20.1396,19.9032,20.1227,548634.79520352,0
+RELX.US,D,20190220,000000,20.084,20.235,20.0442,20.1585,341861.84052865,0
+RELX.US,D,20190221,000000,21.0169,21.1163,20.9345,21.0607,411261.21429021,0
+RELX.US,D,20190222,000000,20.9991,21.2365,20.9901,21.1998,316410.13627094,0
+RELX.US,D,20190225,000000,20.9514,21.0607,20.9077,20.9434,613969.02211689,0
+RELX.US,D,20190226,000000,20.8798,21.0805,20.847,20.9991,335864.26437903,0
+RELX.US,D,20190227,000000,20.9077,20.9802,20.8798,20.9345,464382.89060792,0
+RELX.US,D,20190228,000000,20.9077,21.1352,20.9077,21.0448,296675.20202998,0
+RELX.US,D,20190301,000000,19.7303,19.8306,19.4133,19.5375,645673.94681723,0
+RELX.US,D,20190304,000000,19.8932,19.9111,19.6746,19.8863,1010507.5406668,0
+RELX.US,D,20190305,000000,19.931,19.9757,19.8664,19.931,538839.79418184,0
+RELX.US,D,20190306,000000,20.1863,20.2559,19.9032,19.9657,1044207.2960314,0
+RELX.US,D,20190307,000000,19.9757,19.9946,19.7839,19.8565,470133.8807269,0
+RELX.US,D,20190308,000000,19.6468,19.6806,19.5922,19.6558,381199.86096969,0
+RELX.US,D,20190311,000000,19.6746,19.931,19.6647,19.8763,320890.95671365,0
+RELX.US,D,20190312,000000,19.9111,19.9846,19.8475,19.8763,227932.04905204,0
+RELX.US,D,20190313,000000,19.9946,20.0214,19.8614,19.8863,474066.17306061,0
+RELX.US,D,20190314,000000,20.2956,20.3413,20.1684,20.1684,427586.215993,0
+RELX.US,D,20190315,000000,20.2499,20.3781,20.1486,20.2499,434736.20440833,0
+RELX.US,D,20190318,000000,20.1953,20.2598,20.1635,20.1863,353113.20884157,0
+RELX.US,D,20190319,000000,20.1307,20.1585,19.9111,19.9489,852848.4844563,0
+RELX.US,D,20190320,000000,19.6846,19.7482,19.5753,19.6846,408853.72945217,0
+RELX.US,D,20190321,000000,19.62,19.7025,19.5196,19.6299,353250.08925042,0
+RELX.US,D,20190322,000000,19.4729,19.62,19.4282,19.5097,269453.11071954,0
+RELX.US,D,20190325,000000,19.4004,19.4918,19.3547,19.457,323117.27630469,0
+RELX.US,D,20190326,000000,19.6647,19.7571,19.615,19.7203,365193.91139635,0
+RELX.US,D,20190327,000000,19.6101,19.6796,19.5564,19.62,580178.68412874,0
+RELX.US,D,20190328,000000,19.5276,19.6379,19.464,19.5753,534586.43677149,0
+RELX.US,D,20190329,000000,19.6647,19.6746,19.5375,19.5842,457916.29776326,0
+RELX.US,D,20190401,000000,19.7104,19.7482,19.6011,19.7104,311682.72979757,0
+RELX.US,D,20190402,000000,19.8565,19.8863,19.7482,19.8475,342340.92195964,0
+RELX.US,D,20190403,000000,19.9032,20.0045,19.8664,19.9389,277040.91514848,0
+RELX.US,D,20190404,000000,20.076,20.1039,19.9032,19.9568,340287.71582686,0
+RELX.US,D,20190405,000000,19.8932,19.9946,19.8763,19.8932,220883.71446975,0
+RELX.US,D,20190408,000000,20.0214,20.0214,19.8515,19.9032,209540.75705974,0
+RELX.US,D,20190409,000000,19.8117,19.8117,19.6558,19.6647,214683.83712763,0
+RELX.US,D,20190410,000000,19.7482,19.8376,19.7025,19.7929,197746.89947939,0
+RELX.US,D,20190411,000000,19.9111,19.9489,19.8386,19.8475,273362.25416058,0
+RELX.US,D,20190412,000000,19.6468,19.6975,19.5753,19.6746,236592.75433271,0
+RELX.US,D,20190415,000000,19.7303,19.8217,19.6885,19.7482,372033.90594457,0
+RELX.US,D,20190416,000000,19.9032,19.9389,19.8306,19.8932,526265.91956575,0
+RELX.US,D,20190417,000000,20.0144,20.1953,19.9946,20.1784,213080.5246916,0
+RELX.US,D,20190418,000000,20.1684,20.2867,20.1635,20.24,241723.75671747,0
+RELX.US,D,20190422,000000,20.2221,20.24,20.1039,20.1684,162834.34343337,0
+RELX.US,D,20190423,000000,20.4039,20.552,20.2499,20.3592,1470651.1644946,0
+RELX.US,D,20190424,000000,20.5053,20.5867,20.396,20.4228,666626.71410754,0
+RELX.US,D,20190425,000000,20.4596,20.542,20.4138,20.4327,332057.78124463,0
+RELX.US,D,20190426,000000,20.6622,20.8659,20.6334,20.8341,376339.59998185,0
+RELX.US,D,20190429,000000,20.7527,20.8063,20.7248,20.7616,232196.47767193,0
+RELX.US,D,20190430,000000,20.8143,20.9603,20.8063,20.9434,259602.75365017,0
+RELX.US,D,20190501,000000,20.9991,21.0448,20.8709,20.8898,364398.7972567,0
+RELX.US,D,20190502,000000,20.5837,20.6304,20.5063,20.5837,699052.27390154,0
+RELX.US,D,20190503,000000,20.8232,21.0179,20.7974,20.9812,604809.10593335,0
+RELX.US,D,20190506,000000,20.8053,20.9394,20.6672,20.7974,848570.97167968,0
+RELX.US,D,20190507,000000,20.8053,20.8053,20.548,20.5937,747714.26572202,0
+RELX.US,D,20190508,000000,20.8053,20.9444,20.7695,20.8898,552214.82177915,0
+RELX.US,D,20190509,000000,20.7884,20.8331,20.704,20.8331,387590.96829476,0
+RELX.US,D,20190510,000000,20.9524,21.0279,20.847,21.008,404935.52774878,0
+RELX.US,D,20190513,000000,20.9613,21.0179,20.7735,20.7884,423083.25313121,0
+RELX.US,D,20190514,000000,20.7695,20.8898,20.7695,20.8133,248265.83508172,0
+RELX.US,D,20190515,000000,20.7795,21.0726,20.7795,20.9812,514696.50559698,0
+RELX.US,D,20190516,000000,21.0547,21.2405,21.008,21.1928,334573.96523088,0
+RELX.US,D,20190517,000000,21.1749,21.2852,21.157,21.2017,200342.5948796,0
+RELX.US,D,20190520,000000,21.1382,21.2405,21.1014,21.2206,218108.86676972,0
+RELX.US,D,20190521,000000,21.312,21.3309,21.1431,21.1829,551220.42586779,0
+RELX.US,D,20190522,000000,21.3498,21.5445,21.3408,21.4501,318316.39725892,0
+RELX.US,D,20190523,000000,21.2117,21.3597,21.1829,21.2852,240176.80680272,0
+RELX.US,D,20190524,000000,21.5068,21.5257,21.3687,21.4332,249918.46472389,0
+RELX.US,D,20190528,000000,21.47,21.5475,21.3597,21.3687,223618.30322601,0
+RELX.US,D,20190529,000000,21.1481,21.2574,21.0626,21.1928,792591.91682718,0
+RELX.US,D,20190530,000000,21.5068,21.6777,21.4968,21.6548,735159.51410423,0
+RELX.US,D,20190531,000000,21.4601,21.5992,21.3875,21.5515,654882.17373332,0
+RELX.US,D,20190603,000000,21.5803,21.6916,21.4601,21.6171,593806.33659827,0
+RELX.US,D,20190604,000000,21.4601,21.4889,21.2405,21.4799,480402.93081158,0
+RELX.US,D,20190605,000000,21.6171,21.7462,21.5942,21.7095,562249.36351632,0
+RELX.US,D,20190606,000000,21.8476,21.931,21.8118,21.8386,355596.1791992,0
+RELX.US,D,20190607,000000,22.2172,22.2996,21.9946,22.0234,488704.32501901,0
+RELX.US,D,20190610,000000,22.0234,22.1059,21.9906,22.0234,514202.32706208,0
+RELX.US,D,20190611,000000,22.0602,22.097,22.0055,22.0324,733106.30797145,0
+RELX.US,D,20190612,000000,22.2251,22.3732,22.2211,22.3096,917211.46435098,0
+RELX.US,D,20190613,000000,22.1516,22.2072,22.1059,22.1705,1024354.6043799,0
+RELX.US,D,20190614,000000,22.2351,22.3364,22.2072,22.3275,580665.81734848,0
+RELX.US,D,20190617,000000,22.3652,22.4745,22.3453,22.4576,396932.04972532,0
+RELX.US,D,20190618,000000,22.707,22.707,22.4656,22.5391,403979.377834,0
+RELX.US,D,20190619,000000,22.402,22.5391,22.3364,22.5301,345385.504583,0
+RELX.US,D,20190620,000000,22.8451,22.8958,22.7696,22.8163,272180.65416064,0
+RELX.US,D,20190621,000000,22.5878,22.7239,22.4795,22.6315,643259.41666403,0
+RELX.US,D,20190624,000000,22.9733,22.9912,22.8709,22.9554,742556.08855021,0
+RELX.US,D,20190625,000000,22.9176,22.9465,22.7338,22.7338,245468.84496261,0
+RELX.US,D,20190626,000000,22.7418,22.7696,22.5778,22.6216,300751.42008771,0
+RELX.US,D,20190627,000000,22.4745,22.5828,22.4387,22.5778,380543.64018607,0
+RELX.US,D,20190628,000000,22.4387,22.5391,22.402,22.5123,367403.12093628,0
+RELX.US,D,20190701,000000,22.7338,22.7418,22.5778,22.6593,326118.58056348,0
+RELX.US,D,20190702,000000,22.707,22.9643,22.6981,22.9077,344435.39350979,0
+RELX.US,D,20190703,000000,22.9812,23.0468,22.9375,23.01,194931.79283557,0
+RELX.US,D,20190705,000000,22.5679,22.6683,22.392,22.6593,489245.80781286,0
+RELX.US,D,20190708,000000,22.6683,22.715,22.5679,22.5937,273326.02111118,0
+RELX.US,D,20190709,000000,22.5301,22.6881,22.5212,22.6881,283749.06165582,0
+RELX.US,D,20190710,000000,22.5391,22.6683,22.5391,22.6593,277453.56932222,0
+RELX.US,D,20190711,000000,22.7418,22.7418,22.5878,22.6782,193790.45177941,0
+RELX.US,D,20190712,000000,22.5212,22.6414,22.4934,22.6315,266765.82622223,0
+RELX.US,D,20190715,000000,22.7696,22.9465,22.7467,22.8988,368377.38737576,0
+RELX.US,D,20190716,000000,22.559,22.6881,22.5212,22.6414,455714.13353849,0
+RELX.US,D,20190717,000000,22.5123,22.6931,22.5023,22.6315,348868.90969356,0
+RELX.US,D,20190718,000000,22.4656,22.5212,22.3364,22.5123,358485.76488901,0
+RELX.US,D,20190719,000000,22.549,22.5878,22.3771,22.4477,332775.39691751,0
+RELX.US,D,20190722,000000,22.3821,22.4656,22.3185,22.4109,374870.14853388,0
+RELX.US,D,20190723,000000,22.4745,22.559,22.4199,22.4745,333824.14240298,0
+RELX.US,D,20190724,000000,22.3821,22.5301,22.3553,22.3821,471900.24188524,0
+RELX.US,D,20190725,000000,21.6727,21.784,21.4501,21.4601,615410.29230421,0
+RELX.US,D,20190726,000000,22.0413,22.1894,22.0413,22.1337,356835.14819403,0
+RELX.US,D,20190729,000000,22.402,22.4199,22.2718,22.2718,298932.72230245,0
+RELX.US,D,20190730,000000,22.2907,22.3275,22.1437,22.1605,377391.3648881,0
+RELX.US,D,20190731,000000,21.931,22.1516,21.8297,21.8843,441336.65824106,0
+RELX.US,D,20190801,000000,22.0244,22.248,22.0145,22.1079,449984.27936501,0
+RELX.US,D,20190802,000000,21.9698,21.9877,21.6618,21.8476,656792.46061568,0
+RELX.US,D,20190805,000000,21.5882,21.5972,21.2445,21.3279,896326.13079151,0
+RELX.US,D,20190806,000000,21.3458,21.4154,21.2167,21.318,1138144.4960269,0
+RELX.US,D,20190807,000000,21.6707,21.931,21.6349,21.8664,702699.73420801,0
+RELX.US,D,20190808,000000,21.783,21.9787,21.7731,21.8933,441984.82723592,0
+RELX.US,D,20190809,000000,21.9161,21.931,21.7731,21.8476,474196.0081543,0
+RELX.US,D,20190812,000000,21.8108,22.0055,21.8009,21.8565,205599.40646368,0
+RELX.US,D,20190813,000000,21.7552,21.9131,21.7452,21.9032,323943.59112577,0
+RELX.US,D,20190814,000000,21.5326,21.6151,21.3458,21.3458,402397.20134345,0
+RELX.US,D,20190815,000000,21.625,21.6985,21.5783,21.6349,303082.41293257,0
+RELX.US,D,20190816,000000,21.8207,21.8843,21.7731,21.8386,244554.9669388,0
+RELX.US,D,20190819,000000,21.9956,22.0413,21.9221,21.9499,254590.51514956,0
+RELX.US,D,20190820,000000,21.8843,21.94,21.7919,21.8476,273193.1665967,0
+RELX.US,D,20190821,000000,22.1079,22.1814,22.0512,22.0711,287308.95875956,0
+RELX.US,D,20190822,000000,22.0145,22.0334,21.8933,21.9598,283440.07426231,0
+RELX.US,D,20190823,000000,22.0989,22.2102,21.8764,21.8933,434080.99009831,0
+RELX.US,D,20190826,000000,21.9877,22.0055,21.8009,21.9956,289836.21395535,0
+RELX.US,D,20190827,000000,22.09,22.3205,22.0612,22.238,314976.91787237,0
+RELX.US,D,20190828,000000,22.1725,22.3861,22.0989,22.3126,285479.18976476,0
+RELX.US,D,20190829,000000,22.4695,22.4884,22.3682,22.4238,182295.51685662,0
+RELX.US,D,20190830,000000,22.5073,22.5162,22.2659,22.3404,246103.92980073,0
+RELX.US,D,20190903,000000,22.5828,22.7209,22.5212,22.6375,430925.69537955,0
+RELX.US,D,20190904,000000,22.5441,22.7487,22.4884,22.7398,276976.50083843,0
+RELX.US,D,20190905,000000,22.3861,22.405,22.2569,22.3682,324302.90219901,0
+RELX.US,D,20190906,000000,22.4427,22.5729,22.4427,22.5162,187616.74275075,0
+RELX.US,D,20190909,000000,22.3026,22.3026,22.0334,22.0801,288240.95330807,0
+RELX.US,D,20190910,000000,21.2624,21.5684,21.2256,21.4392,362199.65245272,0
+RELX.US,D,20190911,000000,21.4939,21.6757,21.4939,21.5584,334027.45006907,0
+RELX.US,D,20190912,000000,21.7552,21.8207,21.6707,21.7174,363896.56693304,0
+RELX.US,D,20190913,000000,21.3458,21.5882,21.3369,21.5237,277352.92196277,0
+RELX.US,D,20190916,000000,21.3279,21.3647,21.1829,21.2445,242257.18772256,0
+RELX.US,D,20190917,000000,21.7452,21.9787,21.7174,21.7919,537053.30355161,0
+RELX.US,D,20190918,000000,21.8297,21.8664,21.6707,21.8108,390178.61190622,0
+RELX.US,D,20190919,000000,22.0244,22.1536,22.0125,22.0612,451397.36829168,0
+RELX.US,D,20190920,000000,21.9598,22.0512,21.6061,21.6061,486116.68140756,0
+RELX.US,D,20190923,000000,21.7552,21.8158,21.7174,21.7731,244809.60475821,0
+RELX.US,D,20190924,000000,21.8764,22.0055,21.8297,21.8565,251730.11719399,0
+RELX.US,D,20190925,000000,21.783,21.7919,21.6349,21.7085,290373.67085482,0
+RELX.US,D,20190926,000000,22.2569,22.3205,22.0612,22.0612,359296.98260618,0
+RELX.US,D,20190927,000000,22.3304,22.3304,22.0145,22.0512,404638.6180384,0
+RELX.US,D,20190930,000000,22.0244,22.2142,22.0244,22.0334,496134.11309361,0
+RELX.US,D,20191001,000000,21.8108,21.8207,21.5783,21.6985,401472.25211011,0
+RELX.US,D,20191002,000000,21.318,21.3647,21.0726,21.0964,357346.43678004,0
+RELX.US,D,20191003,000000,20.9742,21.1044,20.8818,21.0408,570534.65414624,0
+RELX.US,D,20191004,000000,21.169,21.3935,21.1511,21.3935,340573.55432769,0
+RELX.US,D,20191007,000000,21.3081,21.4392,21.2912,21.3746,242659.77716036,0
+RELX.US,D,20191008,000000,21.5485,21.5584,21.3558,21.3647,274744.14240583,0
+RELX.US,D,20191009,000000,21.4939,21.5415,21.4472,21.4859,226896.3877233,0
+RELX.US,D,20191010,000000,21.2812,21.5684,21.2445,21.5237,299562.7747726,0
+RELX.US,D,20191011,000000,21.5972,21.7273,21.5684,21.6618,320841.63950752,0
+RELX.US,D,20191014,000000,21.3081,21.4015,21.2624,21.2624,347222.31889296,0
+RELX.US,D,20191015,000000,21.169,21.2067,21.002,21.161,430727.42008144,0
+RELX.US,D,20191016,000000,21.4571,21.6151,21.3945,21.5137,410359.41394954,0
+RELX.US,D,20191017,000000,21.467,21.5137,21.3935,21.4859,259393.40714251,0
+RELX.US,D,20191018,000000,21.011,21.1044,20.854,21.0497,460490.85721799,0
+RELX.US,D,20191021,000000,21.0209,21.2524,20.9792,21.1789,712746.35362831,0
+RELX.US,D,20191022,000000,21.2524,21.3508,21.1928,21.2723,1359535.4731882,0
+RELX.US,D,20191023,000000,21.1789,21.2991,21.156,21.2067,388349.84938501,0
+RELX.US,D,20191024,000000,22.0334,22.1725,21.9956,22.0334,339725.09708753,0
+RELX.US,D,20191025,000000,21.8764,22.1446,21.8764,22.0334,475674.51786462,0
+RELX.US,D,20191028,000000,22.0989,22.2748,22.0711,22.1357,507538.46539289,0
+RELX.US,D,20191029,000000,22.0612,22.1536,22.0244,22.0801,392535.77306454,0
+RELX.US,D,20191030,000000,22.4238,22.5341,22.3026,22.5073,434044.75704891,0
+RELX.US,D,20191031,000000,22.5441,22.5997,22.396,22.4695,385487.43848226,0
+RELX.US,D,20191101,000000,22.5629,22.5729,22.3642,22.396,386262.42315002,0
+RELX.US,D,20191104,000000,22.2748,22.2927,22.1079,22.1357,281741.14683479,0
+RELX.US,D,20191105,000000,22.0145,22.0413,21.94,22.0334,289678.19760102,0
+RELX.US,D,20191106,000000,22.1913,22.248,22.0413,22.0801,513839.99656806,0
+RELX.US,D,20191107,000000,22.1079,22.1446,22.0244,22.0512,293568.21804376,0
+RELX.US,D,20191108,000000,22.1268,22.1844,22.0334,22.0989,220000.03065378,0
+RELX.US,D,20191111,000000,21.9877,22.0711,21.9598,22.0145,316538.96489103,0
+RELX.US,D,20191112,000000,22.2281,22.3205,22.2102,22.2202,238748.62077213,0
+RELX.US,D,20191113,000000,22.1913,22.2837,22.1814,22.2837,272072.96148602,0
+RELX.US,D,20191114,000000,22.3861,22.5629,22.3861,22.5629,244749.21634254,0
+RELX.US,D,20191115,000000,22.3026,22.3682,22.2331,22.3593,333905.66676413,0
+RELX.US,D,20191118,000000,22.3861,22.4884,22.3404,22.4616,374150.51991381,0
+RELX.US,D,20191119,000000,22.7398,22.7567,22.4974,22.5908,324196.21599799,0
+RELX.US,D,20191120,000000,22.2837,22.3672,22.2102,22.2202,275092.38226952,0
+RELX.US,D,20191121,000000,22.0334,22.0989,21.931,22.0512,244452.30663216,0
+RELX.US,D,20191122,000000,22.2837,22.3026,22.2102,22.248,252466.85586516,0
+RELX.US,D,20191125,000000,22.7487,22.7756,22.5908,22.6096,355075.83235084,0
+RELX.US,D,20191126,000000,22.5828,22.6593,22.4884,22.4974,290649.44461971,0
+RELX.US,D,20191127,000000,22.5341,22.5997,22.4974,22.5828,281577.09163889,0
+RELX.US,D,20191129,000000,22.5908,22.6643,22.5729,22.6464,172977.58431874,0
+RELX.US,D,20191202,000000,22.3761,22.3761,22.1079,22.2569,573498.71888205,0
+RELX.US,D,20191203,000000,21.9956,22.1446,21.9499,22.1268,922205.58632689,0
+RELX.US,D,20191204,000000,22.1268,22.2102,22.0801,22.1268,386978.02587571,0
+RELX.US,D,20191205,000000,22.1446,22.1625,22.0334,22.1536,293655.78124648,0
+RELX.US,D,20191206,000000,22.2837,22.405,22.1834,22.3493,283615.20066775,0
+RELX.US,D,20191209,000000,22.3593,22.3811,22.2977,22.3126,226194.87562793,0
+RELX.US,D,20191210,000000,22.405,22.5073,22.3761,22.4795,301768.96489175,0
+RELX.US,D,20191211,000000,22.3026,22.4238,22.2281,22.4238,375774.96829533,0
+RELX.US,D,20191212,000000,22.1268,22.3126,22.1079,22.2748,373301.05620005,0
+RELX.US,D,20191213,000000,22.4149,22.5341,22.3593,22.5341,371827.5788577,0
+RELX.US,D,20191216,000000,23.3608,23.5098,23.2227,23.2316,439178.77885445,0
+RELX.US,D,20191217,000000,23.018,23.1303,22.9624,23.0548,369607.29810824,0
+RELX.US,D,20191218,000000,23.1571,23.167,23.018,23.1203,252459.81055,0
+RELX.US,D,20191219,000000,23.1472,23.167,23.0041,23.1015,203831.03235814,0
+RELX.US,D,20191220,000000,23.2495,23.2972,23.1869,23.2316,371248.85654086,0
+RELX.US,D,20191223,000000,23.1104,23.2028,23.0548,23.2028,328062.08107446,0
+RELX.US,D,20191224,000000,23.1948,23.2972,23.1472,23.2594,138899.39488257,0
+RELX.US,D,20191226,000000,23.2684,23.4373,23.2127,23.4273,177045.75058771,0
+RELX.US,D,20191227,000000,23.483,23.5197,23.3806,23.5009,317660.17647531,0
+RELX.US,D,20191230,000000,23.483,23.5098,23.2972,23.3518,191757.37511852,0
+RELX.US,D,20191231,000000,23.3806,23.4909,23.3707,23.473,148960.10493319,0
+RELX.US,D,20200102,000000,23.325,23.4462,23.2972,23.4373,400749.60406925,0
+RELX.US,D,20200103,000000,23.1392,23.3349,23.1104,23.2415,402505.90049166,0
+RELX.US,D,20200106,000000,23.177,23.3806,23.167,23.3806,264081.56114569,0
+RELX.US,D,20200107,000000,23.1392,23.177,23.0746,23.1203,304425.04870763,0
+RELX.US,D,20200108,000000,23.0548,23.2972,23.0458,23.2316,220409.66540674,0
+RELX.US,D,20200109,000000,23.4373,23.5575,23.4085,23.4552,351084.15807506,0
+RELX.US,D,20200110,000000,23.5197,23.5933,23.483,23.483,272528.89402433,0
+RELX.US,D,20200113,000000,23.5009,23.639,23.4651,23.639,270052.96898186,0
+RELX.US,D,20200114,000000,23.8446,23.938,23.8268,23.8635,287496.16284814,0
+RELX.US,D,20200115,000000,24.0602,24.2669,24.0602,24.1795,263242.16216788,0
+RELX.US,D,20200116,000000,24.2341,24.3136,24.1616,24.3007,303038.12809441,0
+RELX.US,D,20200117,000000,24.3563,24.3653,24.257,24.3374,250847.43985161,0
+RELX.US,D,20200121,000000,24.1318,24.2719,24.1149,24.2073,314712.21531702,0
+RELX.US,D,20200122,000000,24.4954,24.6117,24.4527,24.4954,279121.29606831,0
+RELX.US,D,20200123,000000,24.4487,24.5322,24.3514,24.5133,369345.61497367,0
+RELX.US,D,20200124,000000,25.025,25.0707,24.7746,24.7935,612495.54477454,0
+RELX.US,D,20200127,000000,24.5054,24.5779,24.4666,24.4865,306947.27153545,0
+RELX.US,D,20200128,000000,24.6156,24.7677,24.568,24.7359,247298.61395741,0
+RELX.US,D,20200129,000000,24.6156,24.6633,24.5054,24.5779,288582.14785661,0
+RELX.US,D,20200130,000000,24.6991,24.8253,24.6484,24.8104,685158.91240306,0
+RELX.US,D,20200131,000000,24.8014,24.8014,24.568,24.6544,374363.89231584,0
+RELX.US,D,20200203,000000,24.4765,24.559,24.3374,24.3653,407859.3335408,0
+RELX.US,D,20200204,000000,24.9137,25.0051,24.876,24.9594,384386.35636987,0
+RELX.US,D,20200205,000000,25.1631,25.2108,25.0806,25.1552,849908.57508677,0
+RELX.US,D,20200206,000000,25.182,25.2476,25.1552,25.2009,259361.19998749,0
+RELX.US,D,20200207,000000,25.0707,25.1085,24.9783,24.9783,290084.8129332,0
+RELX.US,D,20200210,000000,24.9316,25.0429,24.9038,25.0429,318148.31616864,0
+RELX.US,D,20200211,000000,25.025,25.0349,24.876,24.8859,385844.7366083,0
+RELX.US,D,20200212,000000,24.5878,24.7269,24.4388,24.6633,629398.26232058,0
+RELX.US,D,20200213,000000,24.9038,25.1701,24.7935,25.0608,469714.18123799,0
+RELX.US,D,20200214,000000,25.0349,25.1631,24.9872,25.1363,287979.2701735,0
+RELX.US,D,20200218,000000,25.172,25.3171,25.1631,25.2476,312979.06778729,0
+RELX.US,D,20200219,000000,25.2843,25.2903,25.2108,25.2287,288048.71685152,0
+RELX.US,D,20200220,000000,24.9872,25.1552,24.9316,25.1263,333483.95432804,0
+RELX.US,D,20200221,000000,25.0707,25.0995,24.9038,24.9783,395185.81803886,0
+RELX.US,D,20200224,000000,23.9837,24.1795,23.9837,24.0602,661653.72807711,0
+RELX.US,D,20200225,000000,24.0602,24.1218,23.7055,23.7244,568962.54239163,0
+RELX.US,D,20200226,000000,23.7423,23.9937,23.6588,23.7145,528953.20406307,0
+RELX.US,D,20200227,000000,23.4462,23.5754,22.9345,22.9345,831977.24152716,0
+RELX.US,D,20200228,000000,22.2659,22.5023,21.8843,22.4328,1347227.3076011,0
+RELX.US,D,20200302,000000,22.405,22.712,22.2013,22.703,1002838.2118767,0
+RELX.US,D,20200303,000000,22.86,23.1869,22.5828,22.712,1138047.8745618,0
+RELX.US,D,20200304,000000,23.0279,23.3349,22.8054,23.325,734308.03744328,0
+RELX.US,D,20200305,000000,22.6941,22.9574,22.6275,22.7567,816682.86878514,0
+RELX.US,D,20200306,000000,22.1446,22.549,22.1268,22.4884,906957.51137022,0
+RELX.US,D,20200309,000000,21.2624,21.6439,20.6136,20.7805,1818681.681684,0
+RELX.US,D,20200310,000000,21.0209,21.1133,20.3612,21.0865,1630782.1198532,0
+RELX.US,D,20200311,000000,20.4635,20.548,19.9071,20.1476,2747222.0128147,0
+RELX.US,D,20200312,000000,18.7168,18.7168,16.4416,17.8991,1346210.7692707,0
+RELX.US,D,20200313,000000,18.3085,18.3085,17.2861,18.0482,1571450.5014574,0
+RELX.US,D,20200316,000000,16.3213,17.4063,16.2657,16.7943,2535722.65814,0
+RELX.US,D,20200317,000000,16.6552,17.6219,16.3303,17.612,2545882.0026029,0
+RELX.US,D,20200318,000000,16.3571,16.7943,15.8434,16.3859,1409481.7253153,0
+RELX.US,D,20200319,000000,15.9408,16.9334,15.9031,16.534,863015.88070794,0
+RELX.US,D,20200320,000000,17.0914,17.2126,15.6994,15.7441,1664716.3835654,0
+RELX.US,D,20200323,000000,15.8285,16.2369,15.6139,15.7173,1957570.005357,0
+RELX.US,D,20200324,000000,16.8787,17.3666,16.7585,17.305,1519167.2176439,0
+RELX.US,D,20200325,000000,18.1406,18.9603,17.9091,18.6056,1909965.8172844,0
+RELX.US,D,20200326,000000,18.8649,19.9389,18.8649,19.8694,2825926.2349574,0
+RELX.US,D,20200327,000000,19.0705,19.9151,18.7914,19.5534,3619608.1626874,0
+RELX.US,D,20200330,000000,19.6746,20.0224,19.613,19.9896,1253021.3791559,0
+RELX.US,D,20200331,000000,19.5534,20.2032,19.5534,19.8793,1412590.7222487,0
+RELX.US,D,20200401,000000,18.996,19.3666,18.9493,19.0238,1053335.0050599,0
+RELX.US,D,20200402,000000,18.8013,19.0805,18.6701,18.9861,1195177.3287328,0
+RELX.US,D,20200403,000000,19.1262,19.3964,19.0606,19.2653,922414.93283455,0
+RELX.US,D,20200406,000000,19.4332,20.1476,19.4044,20.0909,1067595.7294204,0
+RELX.US,D,20200407,000000,20.2499,20.2499,19.6369,19.6548,1515378.8510342,0
+RELX.US,D,20200408,000000,19.776,20.1207,19.6091,20.0095,885450.17712935,0
+RELX.US,D,20200409,000000,20.3334,21.1829,20.2877,21.0567,1204916.9737068,0
+RELX.US,D,20200413,000000,20.9464,20.9514,20.5182,20.9096,624709.1018438,0
+RELX.US,D,20200414,000000,20.4923,20.9742,20.4923,20.8629,1074351.1801867,0
+RELX.US,D,20200415,000000,20.081,20.2499,19.9151,19.9896,865313.65992419,0
+RELX.US,D,20200416,000000,20.6762,20.7705,20.4446,20.7328,942039.15498011,0
+RELX.US,D,20200417,000000,21.7174,21.7174,21.2167,21.4293,935188.08922235,0
+RELX.US,D,20200420,000000,21.477,21.8843,21.4203,21.5038,1127585.581547,0
+RELX.US,D,20200421,000000,20.8252,21.0567,20.5659,20.5738,751608.31205914,0
+RELX.US,D,20200422,000000,20.9464,21.0766,20.8252,21.011,599767.6796985,0
+RELX.US,D,20200423,000000,20.7328,20.9553,20.4357,20.4446,899900.11852558,0
+RELX.US,D,20200424,000000,20.5301,20.6066,20.3125,20.5768,540366.6146247,0
+RELX.US,D,20200427,000000,21.1084,21.2027,21.014,21.1362,657329.91751514,0
+RELX.US,D,20200428,000000,21.7522,21.8327,21.5714,21.6012,684492.62688351,0
+RELX.US,D,20200429,000000,21.9608,22.1407,21.9221,22.0642,617128.34273003,0
+RELX.US,D,20200430,000000,21.6856,21.7899,21.2494,21.4581,791648.85106914,0
+RELX.US,D,20200501,000000,21.478,21.5604,21.156,21.316,556568.82654896,0
+RELX.US,D,20200504,000000,21.2405,21.2783,21.0696,21.2316,697708.63165288,0
+RELX.US,D,20200505,000000,21.156,21.478,21.1173,21.2783,573704.03949532,0
+RELX.US,D,20200506,000000,21.1829,21.2127,20.8997,20.8997,632792.09128123,0
+RELX.US,D,20200507,000000,21.3925,21.78,21.3637,21.7234,1186632.3679155,0
+RELX.US,D,20200508,000000,21.8277,22.0165,21.78,21.9131,563563.81803074,0
+RELX.US,D,20200511,000000,21.7522,22.1019,21.6956,21.9221,922672.59007474,0
+RELX.US,D,20200512,000000,22.0741,22.0741,21.6091,21.619,662471.99110944,0
+RELX.US,D,20200513,000000,21.6389,21.6757,21.0845,21.2316,682107.28446454,0
+RELX.US,D,20200514,000000,20.7288,20.9553,20.5589,20.9553,1254328.7883552,0
+RELX.US,D,20200515,000000,20.6444,20.8043,20.5202,20.7576,834873.87253213,0
+RELX.US,D,20200518,000000,21.2594,21.624,21.2216,21.5614,654266.21189348,0
+RELX.US,D,20200519,000000,21.3349,21.4104,21.169,21.1829,725714.76589344,0
+RELX.US,D,20200520,000000,22.084,22.084,21.6956,21.8188,922093.8677579,0
+RELX.US,D,20200521,000000,21.8754,21.932,21.619,21.6389,524933.34852664,0
+RELX.US,D,20200522,000000,21.6389,21.8655,21.5813,21.7522,513650.77953229,0
+RELX.US,D,20200526,000000,22.0741,22.1496,21.941,21.9708,636750.5519284,0
+RELX.US,D,20200527,000000,21.8188,21.9797,21.6389,21.9608,652691.08071809,0
+RELX.US,D,20200528,000000,22.3106,22.6603,22.3106,22.4248,943952.46128325,0
+RELX.US,D,20200529,000000,22.3195,22.3294,21.7701,22.0542,811886.01563375,0
+RELX.US,D,20200601,000000,22.3195,22.5768,22.2678,22.547,496446.11990791,0
+RELX.US,D,20200602,000000,22.6991,22.7229,22.558,22.6991,371503.49436027,0
+RELX.US,D,20200603,000000,22.9822,23.325,22.9455,23.2962,523431.68992364,0
+RELX.US,D,20200604,000000,23.0299,23.2574,22.9504,23.0021,1210146.6105038,0
+RELX.US,D,20200605,000000,22.7458,23.0587,22.6991,22.9455,573002.52739996,0
+RELX.US,D,20200608,000000,22.7458,23.0299,22.7279,22.9922,735218.89604631,0
+RELX.US,D,20200609,000000,22.3682,22.7458,22.3682,22.6424,802293.31580457,0
+RELX.US,D,20200610,000000,22.7646,22.9355,22.6464,22.7646,707149.35396929,0
+RELX.US,D,20200611,000000,22.2251,22.2539,21.5107,21.5912,573852.99758731,0
+RELX.US,D,20200612,000000,22.3294,22.3682,21.5813,21.9708,729958.05856785,0
+RELX.US,D,20200615,000000,21.8277,22.1675,21.6479,22.094,614431.99997036,0
+RELX.US,D,20200616,000000,22.6037,22.6802,22.2539,22.4149,601510.89196417,0
+RELX.US,D,20200617,000000,22.5282,22.6901,22.405,22.5282,480103.00168042,0
+RELX.US,D,20200618,000000,22.2062,22.245,22.0443,22.1973,376499.62928337,0
+RELX.US,D,20200619,000000,22.6702,22.7646,22.1973,22.2539,556565.80712818,0
+RELX.US,D,20200622,000000,22.5669,22.7279,22.3861,22.709,845249.60881783,0
+RELX.US,D,20200623,000000,22.869,22.9643,22.7835,22.8789,921503.06775793,0
+RELX.US,D,20200624,000000,22.245,22.3195,21.8655,22.0363,1680546.2002596,0
+RELX.US,D,20200625,000000,22.1019,22.4149,22.0075,22.405,1316025.619698,0
+RELX.US,D,20200626,000000,22.4626,22.4944,22.1218,22.2162,1439543.0786358,0
+RELX.US,D,20200629,000000,22.1496,22.3682,22.0075,22.3682,2110600.2895064,0
+RELX.US,D,20200630,000000,21.9131,22.3394,21.8754,22.3106,2793344.6717562,0
+RELX.US,D,20200701,000000,22.1874,22.4248,22.1119,22.396,1340429.5849439,0
+RELX.US,D,20200702,000000,22.1218,22.2162,22.0642,22.1317,2010834.6009251,0
+RELX.US,D,20200706,000000,22.1874,22.401,22.1874,22.2728,971124.22891397,0
+RELX.US,D,20200707,000000,22.094,22.2162,21.9887,21.9887,643388.24528413,0
+RELX.US,D,20200708,000000,21.932,22.1675,21.9131,22.1407,623921.03301931,0
+RELX.US,D,20200709,000000,22.0075,22.0165,21.6091,21.7899,1377738.5546184,0
+RELX.US,D,20200710,000000,21.78,21.8555,21.6856,21.8277,640043.7335296,0
+RELX.US,D,20200713,000000,21.6856,21.8088,21.3736,21.4203,1021238.5621313,0
+RELX.US,D,20200714,000000,21.2127,21.5157,21.1173,21.478,1519018.2595519,0
+RELX.US,D,20200715,000000,21.9708,21.9708,21.7422,21.8555,936907.14612175,0
+RELX.US,D,20200716,000000,21.6856,21.7422,21.5813,21.6667,962326.64322445,0
+RELX.US,D,20200717,000000,21.5445,21.7234,21.4293,21.6956,906014.44561217,0
+RELX.US,D,20200720,000000,21.5058,21.7045,21.3925,21.7045,1142504.5396382,0
+RELX.US,D,20200721,000000,21.5058,21.619,21.3637,21.5157,2364631.2053374,0
+RELX.US,D,20200722,000000,21.2494,21.7701,21.2316,21.7621,1925725.180827,0
+RELX.US,D,20200723,000000,20.4069,20.6901,20.0572,20.0572,3307002.4966037,0
+RELX.US,D,20200724,000000,20.5301,20.5301,19.924,20.0005,2813302.0366616,0
+RELX.US,D,20200727,000000,20.5669,20.6632,20.3691,20.388,1935409.4697533,0
+RELX.US,D,20200728,000000,20.5301,20.7576,20.4446,20.4635,1974475.7423238,0
+RELX.US,D,20200729,000000,20.7099,20.8331,20.6066,20.7864,1245700.2902295,0
+RELX.US,D,20200730,000000,20.3314,20.6344,20.1039,20.6165,1190676.3788182,0
+RELX.US,D,20200731,000000,20.386,20.4297,20.0671,20.2052,1194226.211186,0
+RELX.US,D,20200803,000000,20.6344,20.8302,20.5669,20.7109,892153.29126872,0
+RELX.US,D,20200804,000000,20.3572,20.4536,20.2718,20.3672,1033851.6892176,0
+RELX.US,D,20200805,000000,20.8351,20.9216,20.6632,20.6821,973162.33794283,0
+RELX.US,D,20200806,000000,20.9683,21.1113,20.9404,21.1024,1692868.4564771,0
+RELX.US,D,20200807,000000,21.016,21.1878,21.006,21.1501,760975.56180315,0
+RELX.US,D,20200810,000000,21.1878,21.2127,21.1113,21.1401,539972.07697566,0
+RELX.US,D,20200811,000000,21.6171,21.6568,21.3508,21.3607,693807.5400006,0
+RELX.US,D,20200812,000000,21.8943,22.2331,21.8466,22.1039,1412632.9941397,0
+RELX.US,D,20200813,000000,22.0463,22.1903,21.9618,22.0085,544506.24051888,0
+RELX.US,D,20200814,000000,21.6657,21.6657,21.4452,21.4849,494482.48992504,0
+RELX.US,D,20200817,000000,21.7035,21.7989,21.6657,21.7313,447550.6262135,0
+RELX.US,D,20200818,000000,21.8088,21.8088,21.6797,21.7413,465110.57101675,0
+RELX.US,D,20200819,000000,21.8754,21.9231,21.6657,21.7134,729046.19349124,0
+RELX.US,D,20200820,000000,21.5028,21.7134,21.4551,21.5992,602748.8544854,0
+RELX.US,D,20200821,000000,21.5425,21.6985,21.5127,21.6946,544427.73557851,0
+RELX.US,D,20200824,000000,21.9986,22.0373,21.8754,21.9807,967546.21528552,0
+RELX.US,D,20200825,000000,21.9807,21.9896,21.7134,21.7899,609479.14341183,0
+RELX.US,D,20200826,000000,21.5892,21.8545,21.5892,21.7989,347934.90219787,0
+RELX.US,D,20200827,000000,21.9231,21.9231,21.6369,21.6946,554583.05414701,0
+RELX.US,D,20200828,000000,21.8188,21.8376,21.7035,21.78,493113.68583652,0
+RELX.US,D,20200831,000000,21.6369,21.7929,21.5892,21.627,503180.43472871,0
+RELX.US,D,20200901,000000,21.3697,21.465,21.2643,21.3607,713755.84664359,0
+RELX.US,D,20200902,000000,21.6846,22.1437,21.6846,22.1238,669064.39315341,0
+RELX.US,D,20200903,000000,22.3523,22.3761,21.627,21.7134,737127.16998148,0
+RELX.US,D,20200904,000000,21.7701,21.8188,21.2455,21.6171,785817.3430626,0
+RELX.US,D,20200908,000000,21.7134,21.937,21.622,21.6657,755803.29400102,0
+RELX.US,D,20200909,000000,22.1039,22.396,22.0761,22.2669,630568.79111098,0
+RELX.US,D,20200910,000000,22.1903,22.2579,21.7512,21.78,589472.46130035,0
+RELX.US,D,20200911,000000,21.9519,22.086,21.7899,21.9618,492833.88617725,0
+RELX.US,D,20200914,000000,22.1903,22.248,22.0284,22.0761,440966.27595829,0
+RELX.US,D,20200915,000000,22.2281,22.3384,22.2192,22.3145,511344.94852729,0
+RELX.US,D,20200916,000000,22.4387,22.5152,22.2579,22.3145,611615.88685295,0
+RELX.US,D,20200917,000000,22.0761,22.2907,22.0562,22.2281,619577.09298544,0
+RELX.US,D,20200918,000000,22.2857,22.4199,22.1387,22.2768,587175.68855771,0
+RELX.US,D,20200921,000000,21.2455,21.2643,20.7785,21.0259,987385.82278031,0
+RELX.US,D,20200922,000000,20.7686,20.9583,20.6444,20.8729,1013634.6541249,0
+RELX.US,D,20200923,000000,21.3408,21.4174,21.0984,21.1203,659525.03642474,0
+RELX.US,D,20200924,000000,20.8351,20.8828,20.549,20.701,1461269.8241203,0
+RELX.US,D,20200925,000000,20.7686,21.2981,20.7686,21.2455,633416.10490982,0
+RELX.US,D,20200928,000000,21.4849,21.5425,21.318,21.3885,467599.58021594,0
+RELX.US,D,20200929,000000,21.3408,21.4174,21.1878,21.2365,542046.41905392,0
+RELX.US,D,20200930,000000,21.322,21.4601,21.2455,21.3508,440762.9682922,0
+RELX.US,D,20201001,000000,21.169,21.3846,20.9782,21.2743,1351139.4704629,0
+RELX.US,D,20201002,000000,21.2832,21.6419,21.2743,21.5694,597581.61905124,0
+RELX.US,D,20201005,000000,21.78,21.8843,21.7313,21.8466,449425.68652006,0
+RELX.US,D,20201006,000000,21.5425,21.5425,21.16,21.2176,617273.27492763,0
+RELX.US,D,20201007,000000,20.8252,20.858,20.6444,20.6911,880371.5113715,0
+RELX.US,D,20201008,000000,20.8441,20.9017,20.7874,20.8063,455200.8320053,0
+RELX.US,D,20201009,000000,20.8441,21.1302,20.8351,21.0636,753113.99655652,0
+RELX.US,D,20201012,000000,21.1878,21.2882,21.1401,21.2365,697290.94511117,0
+RELX.US,D,20201013,000000,21.1501,21.1978,21.0259,21.0835,499988.90696055,0
+RELX.US,D,20201014,000000,21.1203,21.1451,20.8828,21.006,445777.21974,0
+RELX.US,D,20201015,000000,20.3572,20.5023,20.3294,20.4536,500455.9107084,0
+RELX.US,D,20201016,000000,20.9971,21.2365,20.9782,21.0358,633666.71683485,0
+RELX.US,D,20201019,000000,21.1302,21.1878,20.6533,20.6533,553998.29298861,0
+RELX.US,D,20201020,000000,21.0557,21.165,21.006,21.016,593432.93489471,0
+RELX.US,D,20201021,000000,20.8153,20.9355,20.7298,20.7785,499878.19486515,0
+RELX.US,D,20201022,000000,20.549,20.5867,20.391,20.4437,704439.9270529,0
+RELX.US,D,20201023,000000,20.4625,20.4625,20.2767,20.4248,427938.48175108,0
+RELX.US,D,20201026,000000,20.1674,20.2141,19.8912,19.9757,488460.75840915,0
+RELX.US,D,20201027,000000,20.0432,20.0899,19.9131,19.9479,587307.53659859,0
+RELX.US,D,20201028,000000,19.308,19.4034,19.156,19.2216,892192.5437389,0
+RELX.US,D,20201029,000000,19.0596,19.3458,18.8977,19.1371,1485821.7409845,0
+RELX.US,D,20201030,000000,18.7923,18.9742,18.6304,18.8311,954639.19790966,0
+RELX.US,D,20201102,000000,19.5186,19.5564,19.1937,19.4421,1717184.8585202,0
+RELX.US,D,20201103,000000,19.9956,20.2668,19.9568,20.1963,1264563.6183376,0
+RELX.US,D,20201104,000000,20.08,20.2529,20.0234,20.0999,1582446.2254773,0
+RELX.US,D,20201105,000000,20.8252,21.016,20.7974,20.8828,925331.69331141,0
+RELX.US,D,20201106,000000,21.0458,21.1203,20.9494,21.0636,940412.6936514,0
+RELX.US,D,20201109,000000,23.4413,23.6032,22.7537,22.7537,1136141.6135738,0
+RELX.US,D,20201110,000000,22.7726,22.8958,22.5828,22.5997,1595141.8833983,0
+RELX.US,D,20201111,000000,22.6484,22.7438,22.5778,22.6484,1089974.6697941,0
+RELX.US,D,20201112,000000,22.7726,22.8272,22.5341,22.5729,1219477.6271984,0
+RELX.US,D,20201113,000000,22.2092,22.4149,22.2092,22.401,595528.41291846,0
+RELX.US,D,20201116,000000,22.4099,22.4387,22.1138,22.1903,824834.29842699,0
+RELX.US,D,20201117,000000,21.7989,21.8088,21.5992,21.6846,723871.91274191,0
+RELX.US,D,20201118,000000,21.9042,22.093,21.8943,21.9718,1019801.3178384,0
+RELX.US,D,20201119,000000,22.238,22.6484,22.1437,22.5828,1470592.7890262,0
+RELX.US,D,20201120,000000,22.6772,22.6772,22.5053,22.553,706139.86095401,0
+RELX.US,D,20201123,000000,22.5431,22.6295,22.3523,22.5152,1190275.8023276,0
+RELX.US,D,20201124,000000,22.4288,22.4387,22.2669,22.3811,1108007.6571868,0
+RELX.US,D,20201125,000000,22.2669,22.4387,22.2092,22.3334,2376924.2738206,0
+RELX.US,D,20201127,000000,22.1605,22.3473,22.1238,22.3145,357608.11991461,0
+RELX.US,D,20201130,000000,22.4954,22.6295,22.2947,22.3145,600318.22075469,0
+RELX.US,D,20201201,000000,22.4954,22.6573,22.4954,22.6196,370954.96625127,0
+RELX.US,D,20201202,000000,22.6196,22.6971,22.4765,22.5629,329729.80782055,0
+RELX.US,D,20201203,000000,22.5908,22.7348,22.5431,22.6871,377074.32570583,0
+RELX.US,D,20201204,000000,22.5828,22.7626,22.5629,22.7626,562760.65210232,0
+RELX.US,D,20201207,000000,22.6484,22.9157,22.5997,22.8391,522534.92195094,0
+RELX.US,D,20201208,000000,22.868,23.0488,22.8014,23.021,358146.58328766,0
+RELX.US,D,20201209,000000,23.2306,23.2495,23.0299,23.1442,464301.36624677,0
+RELX.US,D,20201210,000000,23.174,23.3737,23.1541,23.2684,386736.47221303,0
+RELX.US,D,20201211,000000,22.859,23.0687,22.8491,23.0389,512021.2987828,0
+RELX.US,D,20201214,000000,23.0021,23.0299,22.8203,22.8302,524951.46505134,0
+RELX.US,D,20201215,000000,22.706,22.8541,22.6484,22.8203,371434.04768225,0
+RELX.US,D,20201216,000000,22.9723,23.0488,22.9345,22.9922,293738.31208123,0
+RELX.US,D,20201217,000000,23.3359,23.3449,23.1839,23.2495,418700.06062716,0
+RELX.US,D,20201218,000000,23.2982,23.3638,23.1362,23.3171,514039.27833977,0
+RELX.US,D,20201221,000000,22.7726,23.012,22.5729,22.9922,455026.71207345,0
+RELX.US,D,20201222,000000,22.8103,22.9445,22.7716,22.9246,349739.50935281,0
+RELX.US,D,20201223,000000,23.1263,23.1541,22.9723,23.0587,432115.34716825,0
+RELX.US,D,20201224,000000,23.2594,23.3071,23.1919,23.2882,171954.00067314,0
+RELX.US,D,20201228,000000,23.5078,23.6886,23.4979,23.6032,399731.05279162,0
+RELX.US,D,20201229,000000,24.0036,24.0523,23.7373,23.8128,475940.22689357,0
+RELX.US,D,20201230,000000,23.8605,23.8605,23.6231,23.631,337324.65756465,0
+RELX.US,D,20201231,000000,23.4691,23.5456,23.4164,23.5356,248488.26574611,0
+RELX.US,D,20210104,000000,24.2421,24.2898,23.7175,23.7751,590736.59213505,0
+RELX.US,D,20210105,000000,23.6598,23.8705,23.5933,23.8705,793300.47423771,0
+RELX.US,D,20210106,000000,24.3474,24.872,24.2977,24.7677,910312.08786069,0
+RELX.US,D,20210107,000000,24.3673,24.3951,24.1318,24.2709,665367.61564082,0
+RELX.US,D,20210108,000000,24.4815,24.6534,24.3474,24.5381,495291.69469502,0
+RELX.US,D,20210111,000000,24.1566,24.2758,24.0324,24.1268,405084.48584077,0
+RELX.US,D,20210112,000000,23.8128,23.8754,23.6847,23.8605,451623.82485045,0
+RELX.US,D,20210113,000000,23.794,23.8705,23.6698,23.7274,409439.49708417,0
+RELX.US,D,20210114,000000,23.7552,23.9559,23.7075,23.8029,419229.46573787,0
+RELX.US,D,20210115,000000,23.631,23.7463,23.4413,23.6499,472337.05142526,0
+RELX.US,D,20210119,000000,23.6976,23.8317,23.6082,23.7751,541962.88174558,0
+RELX.US,D,20210120,000000,23.7373,23.9649,23.7075,23.9559,327436.05449868,0
+RELX.US,D,20210121,000000,23.8417,23.9698,23.7652,23.9559,454271.85687758,0
+RELX.US,D,20210122,000000,24.404,24.5292,24.3673,24.3762,735432.26844834,0
+RELX.US,D,20210125,000000,24.3851,24.4815,24.251,24.4616,651673.53591405,0
+RELX.US,D,20210126,000000,24.6633,24.7289,24.5481,24.7001,496129.08072564,0
+RELX.US,D,20210127,000000,24.3851,24.5381,24.2192,24.2997,752405.43914599,0
+RELX.US,D,20210128,000000,24.2242,24.557,24.2043,24.3384,623642.23983363,0
+RELX.US,D,20210129,000000,23.9748,24.0612,23.6499,23.6886,460985.03575289,0
+RELX.US,D,20210201,000000,24.0612,24.2242,23.9847,24.2043,502297.75738633,0
+RELX.US,D,20210202,000000,24.3186,24.5193,24.2609,24.4716,356783.81804071,0
+RELX.US,D,20210203,000000,24.3086,24.3573,24.1189,24.2609,460990.06812086,0
+RELX.US,D,20210204,000000,24.1566,24.3812,24.1089,24.3285,510457.23881694,0
+RELX.US,D,20210205,000000,24.0702,24.1715,23.9649,24.0424,627394.37339393,0
+RELX.US,D,20210208,000000,24.2321,24.251,24.0175,24.1089,775428.52262017,0
+RELX.US,D,20210209,000000,23.6598,23.8844,23.64,23.8218,571689.07935913,0
+RELX.US,D,20210210,000000,23.7175,23.7463,23.4879,23.6131,624790.62620495,0
+RELX.US,D,20210211,000000,24.1189,24.2043,24.0424,24.1467,573465.50525343,0
+RELX.US,D,20210212,000000,24.3951,24.7269,24.3851,24.6723,557954.74068859,0
+RELX.US,D,20210216,000000,24.7577,24.8909,24.6832,24.72,626792.50218441,0
+RELX.US,D,20210217,000000,24.3186,24.4666,24.1566,24.4428,1413752.1927768,0
+RELX.US,D,20210218,000000,24.0612,24.2609,23.9182,24.2242,603537.92978349,0
+RELX.US,D,20210219,000000,23.9559,23.9559,23.6598,23.6698,894849.63402838,0
+RELX.US,D,20210222,000000,23.4214,23.4879,23.2684,23.2882,672745.0670885,0
+RELX.US,D,20210223,000000,23.2406,23.4502,23.2018,23.4025,434079.98362472,0
+RELX.US,D,20210224,000000,23.164,23.2882,22.9822,23.2594,546370.22961589,0
+RELX.US,D,20210225,000000,23.2982,23.4114,22.9057,22.9822,509592.67799927,0
+RELX.US,D,20210226,000000,22.7348,22.7537,22.4199,22.4199,1104402.4687713,0
+RELX.US,D,20210301,000000,22.8103,22.8103,22.5679,22.7626,1692558.46261,0
+RELX.US,D,20210302,000000,22.9157,22.9345,22.7249,22.8103,540021.39418179,0
+RELX.US,D,20210303,000000,22.7815,22.9196,22.6871,22.8203,805343.9372695,0
+RELX.US,D,20210304,000000,22.9157,23.0021,22.558,22.5997,900772.73113202,0
+RELX.US,D,20210305,000000,22.6096,22.7726,22.391,22.7348,721212.80950524,0
+RELX.US,D,20210308,000000,22.3434,22.6871,22.3046,22.401,709363.59587719,0
+RELX.US,D,20210309,000000,22.9157,23.0587,22.859,22.9057,524127.16317744,0
+RELX.US,D,20210310,000000,23.0687,23.0786,22.8958,22.9246,694525.15567348,0
+RELX.US,D,20210311,000000,23.1164,23.2018,23.0299,23.1919,1275694.2098192,0
+RELX.US,D,20210312,000000,22.8302,23.2227,22.7915,23.2107,1778987.3695905,0
+RELX.US,D,20210315,000000,23.1541,23.2495,22.9633,23.2018,1098590.083763,0
+RELX.US,D,20210316,000000,23.012,23.3171,22.9922,23.2684,1046461.7968831,0
+RELX.US,D,20210317,000000,23.6976,23.7373,23.4313,23.6231,821955.78394672,0
+RELX.US,D,20210318,000000,23.4601,23.7552,23.4214,23.5833,780900.71955347,0
+RELX.US,D,20210319,000000,23.6976,23.7552,23.5744,23.631,805142.6425506,0
+RELX.US,D,20210322,000000,23.4691,23.5744,23.326,23.5078,443698.85176735,0
+RELX.US,D,20210323,000000,23.4502,23.785,23.4502,23.6131,2000674.2499887,0
+RELX.US,D,20210324,000000,23.6231,23.7463,23.5654,23.6231,555766.66709414,0
+RELX.US,D,20210325,000000,23.7463,24.0225,23.6797,24.0126,574248.54170995,0
+RELX.US,D,20210326,000000,23.8605,24.0225,23.7652,24.0126,561122.11309048,0
+RELX.US,D,20210329,000000,23.9559,24.2242,23.9559,24.1666,470903.83302669,0
+RELX.US,D,20210330,000000,23.9182,24.0702,23.8993,23.9559,400098.41565361,0
+RELX.US,D,20210331,000000,24.1268,24.1467,23.9748,24.0126,513963.79282018,0
+RELX.US,D,20210401,000000,24.1467,24.4328,24.1367,24.4328,452555.81939895,0
+RELX.US,D,20210405,000000,24.557,24.872,24.557,24.8432,361707.486865,0
+RELX.US,D,20210406,000000,24.4905,24.7528,24.4815,24.6633,881464.54169513,0
+RELX.US,D,20210407,000000,24.9485,24.9684,24.7577,24.8432,649548.87015606,0
+RELX.US,D,20210408,000000,25.0051,25.0777,24.9584,25.0538,360952.63166913,0
+RELX.US,D,20210409,000000,25.1591,25.2446,25.0826,25.2247,292262.82179169,0
+RELX.US,D,20210412,000000,25.025,25.3111,25.025,25.2823,896601.90455641,0
+RELX.US,D,20210413,000000,25.0926,25.2823,25.0439,25.2644,360955.65108991,0
+RELX.US,D,20210414,000000,25.483,25.5317,25.3877,25.4353,432661.86233007,0
+RELX.US,D,20210415,000000,25.4254,25.6549,25.3976,25.5884,433272.79180193,0
+RELX.US,D,20210416,000000,25.6639,25.7881,25.6261,25.7692,337973.8330331,0
+RELX.US,D,20210419,000000,25.8268,25.8268,25.6738,25.7125,517533.75465987,0
+RELX.US,D,20210420,000000,25.7125,25.8179,25.4443,25.5019,830062.92875042,0
+RELX.US,D,20210421,000000,25.5784,25.7602,25.5784,25.636,422071.74716874,0
+RELX.US,D,20210422,000000,25.7036,25.8179,25.5973,25.646,504336.87288879,0
+RELX.US,D,20210423,000000,25.5973,25.9123,25.5973,25.8934,454840.51445847,0
+RELX.US,D,20210426,000000,25.7781,25.7831,25.6788,25.7125,266606.80339429,0
+RELX.US,D,20210427,000000,25.6837,25.7602,25.6162,25.6937,343732.87494083,0
+RELX.US,D,20210428,000000,25.636,25.7652,25.5973,25.6837,340973.12434471,0
+RELX.US,D,20210429,000000,25.488,25.5516,25.4105,25.5277,484657.29469553,0
+RELX.US,D,20210430,000000,25.4493,25.4781,25.3032,25.333,516177.02825449,0
+RELX.US,D,20210503,000000,25.4979,25.7026,25.4979,25.6142,301011.09027509,0
+RELX.US,D,20210504,000000,25.2933,25.3618,25.0816,25.177,908152.19552689,0
+RELX.US,D,20210505,000000,25.6042,25.6241,25.5178,25.5665,282811.02826574,0
+RELX.US,D,20210506,000000,25.5665,25.7026,25.488,25.6927,412450.86607891,0
+RELX.US,D,20210507,000000,25.955,26.0712,25.945,25.9838,376599.27016923,0
+RELX.US,D,20210510,000000,25.9053,25.9252,25.6976,25.7404,566742.26164217,0
+RELX.US,D,20210511,000000,24.866,25.0021,24.7796,24.9743,876293.28036659,0
+RELX.US,D,20210512,000000,24.9445,25.1005,24.7796,24.7985,588349.23676889,0
+RELX.US,D,20210513,000000,24.721,25.0856,24.7011,25.0121,623088.67935665,0
+RELX.US,D,20210514,000000,25.3519,25.6241,25.3231,25.5943,644554.74818015,0
+RELX.US,D,20210517,000000,25.4691,25.5566,25.4105,25.4393,533790.31615824,0
+RELX.US,D,20210518,000000,25.5277,25.5466,25.3618,25.3618,465876.49742216,0
+RELX.US,D,20210519,000000,25.2168,25.5277,25.1532,25.4979,1291252.278643,0
+RELX.US,D,20210520,000000,25.644,25.9003,25.644,25.8477,528004.09946346,0
+RELX.US,D,20210521,000000,25.9053,25.9788,25.7215,25.7602,369628.43405372,0
+RELX.US,D,20210524,000000,25.8964,26.0136,25.8964,25.9639,255732.86267932,0
+RELX.US,D,20210525,000000,25.8477,25.9987,25.8139,25.8864,467542.21122106,0
+RELX.US,D,20210526,000000,25.8288,25.8576,25.7026,25.7791,376481.51275867,0
+RELX.US,D,20210527,000000,25.6142,25.6341,25.4294,25.488,737755.20950445,0
+RELX.US,D,20210528,000000,25.4493,25.5466,25.3569,25.3817,531985.7090033,0
+RELX.US,D,20210601,000000,25.7702,25.7791,25.4691,25.4979,397788.55875424,0
+RELX.US,D,20210602,000000,25.4592,25.5943,25.3966,25.5367,377878.49810784,0
+RELX.US,D,20210603,000000,25.4691,25.4979,25.333,25.4204,353600.34206131,0
+RELX.US,D,20210604,000000,25.5079,25.5317,25.4204,25.5277,378567.93252007,0
+RELX.US,D,20210607,000000,25.6042,25.6142,25.4204,25.4493,294645.14478988,0
+RELX.US,D,20210608,000000,25.7404,25.8189,25.6927,25.7791,365557.24836397,0
+RELX.US,D,20210609,000000,25.8864,26.0086,25.8576,25.9152,399652.54785125,0
+RELX.US,D,20210610,000000,25.9739,26.0712,25.9202,26.0514,297860.8279243,0
+RELX.US,D,20210611,000000,26.1775,26.2362,26.11,26.2064,312941.82826429,0
+RELX.US,D,20210614,000000,26.2749,26.3623,26.1974,26.3623,263358.91310484,0
+RELX.US,D,20210615,000000,26.411,26.4736,26.3524,26.4508,426597.8589232,0
+RELX.US,D,20210616,000000,26.6535,26.7021,26.2848,26.3146,566864.0449471,0
+RELX.US,D,20210617,000000,26.1974,26.4309,26.1875,26.3912,362171.47119207,0
+RELX.US,D,20210618,000000,26.0315,26.0414,25.7891,25.8477,575691.82484446,0
+RELX.US,D,20210621,000000,26.0136,26.4508,25.945,26.4011,1009244.4163057,0
+RELX.US,D,20210622,000000,26.2262,26.3723,26.1875,26.2749,743211.30286023,0
+RELX.US,D,20210623,000000,26.5173,26.5273,26.266,26.2848,350696.66574117,0
+RELX.US,D,20210624,000000,26.3912,26.5273,26.3723,26.4687,390926.42178693,0
+RELX.US,D,20210625,000000,26.3236,26.4408,26.2461,26.421,656320.42449986,0
+RELX.US,D,20210628,000000,26.3524,26.3524,26.0037,26.0037,3586355.2815987,0
+RELX.US,D,20210629,000000,25.9003,25.9639,25.8288,25.8576,3049635.1208069,0
+RELX.US,D,20210630,000000,25.799,25.9252,25.7503,25.9053,460881.36897266,0
+RELX.US,D,20210701,000000,26.2511,26.3723,26.2362,26.3236,513434.38770947,0
+RELX.US,D,20210702,000000,26.4508,26.6733,26.4011,26.6157,493004.98668831,0
+RELX.US,D,20210706,000000,26.6535,26.9446,26.6435,26.9356,543184.7406893,0
+RELX.US,D,20210707,000000,26.9943,27.1294,26.9356,27.1204,435413.56113743,0
+RELX.US,D,20210708,000000,26.6246,26.7697,26.5173,26.6932,492799.66607504,0
+RELX.US,D,20210709,000000,26.9943,27.1492,26.9843,27.1006,594047.89026095,0
+RELX.US,D,20210712,000000,27.2953,27.5089,27.2893,27.4215,630444.99485886,0
+RELX.US,D,20210713,000000,27.5278,27.7712,27.5278,27.5665,567744.70934229,0
+RELX.US,D,20210714,000000,27.655,27.7513,27.5566,27.645,585492.8647077,0
+RELX.US,D,20210715,000000,27.5964,27.7225,27.3917,27.49,634622.86674962,0
+RELX.US,D,20210716,000000,27.6351,27.7275,27.5318,27.5964,504107.39690924,0
+RELX.US,D,20210719,000000,27.1105,27.1691,26.8581,26.9943,769078.68071247,0
+RELX.US,D,20210720,000000,26.878,27.2367,26.8383,27.1979,1070948.2929637,0
+RELX.US,D,20210721,000000,27.2128,27.3539,27.1681,27.2854,746450.13488733,0
+RELX.US,D,20210722,000000,27.645,27.7027,27.5616,27.5864,555615.69605497,0
+RELX.US,D,20210723,000000,27.5477,27.8189,27.5278,27.7126,418662.82110417,0
+RELX.US,D,20210726,000000,27.4851,27.49,27.3917,27.4602,368642.08993111,0
+RELX.US,D,20210727,000000,27.4215,27.5526,27.3639,27.5377,381793.68039044,0
+RELX.US,D,20210728,000000,27.5179,27.7126,27.4702,27.6351,523443.76760678,0
+RELX.US,D,20210729,000000,28.5969,28.8006,28.5482,28.5482,673583.45959272,0
+RELX.US,D,20210730,000000,28.7131,28.888,28.7131,28.7807,841893.01938017,0
+RELX.US,D,20210802,000000,28.4995,28.8105,28.4309,28.6456,557113.32876359,0
+RELX.US,D,20210803,000000,28.9854,29.2477,28.9168,29.2377,1543611.4418335,0
+RELX.US,D,20210804,000000,29.4424,29.7713,29.4325,29.6749,2012338.2724753,0
+RELX.US,D,20210805,000000,29.7325,29.8299,29.6053,29.821,651215.59042855,0
+RELX.US,D,20210806,000000,29.2437,29.351,29.1165,29.1553,782124.59144438,0
+RELX.US,D,20210809,000000,29.1652,29.2924,29.1513,29.195,1129724.3379353,0
+RELX.US,D,20210810,000000,29.0142,29.1314,28.9794,29.1264,571818.91445282,0
+RELX.US,D,20210811,000000,29.2824,29.498,29.2725,29.498,405792.0367777,0
+RELX.US,D,20210812,000000,29.4096,29.498,29.3609,29.4881,491720.72638173,0
+RELX.US,D,20210813,000000,29.498,29.6441,29.498,29.5855,260304.26574554,0
+RELX.US,D,20210816,000000,29.4682,29.5666,29.3271,29.5666,353270.21872231,0
+RELX.US,D,20210817,000000,29.3997,29.4295,29.2586,29.4295,508201.73149167,0
+RELX.US,D,20210818,000000,29.3808,29.4782,29.2636,29.2636,366488.23643888,0
+RELX.US,D,20210819,000000,29.0778,29.3023,29.0281,29.2536,574696.4224595,0
+RELX.US,D,20210820,000000,29.1165,29.3321,29.1016,29.3122,410457.04188821,0
+RELX.US,D,20210823,000000,29.2536,29.5269,29.2049,29.4583,407169.89912857,0
+RELX.US,D,20210824,000000,29.2049,29.4394,29.1652,29.3609,338278.79453223,0
+RELX.US,D,20210825,000000,29.1751,29.2636,29.1314,29.2238,612562.97850537,0
+RELX.US,D,20210826,000000,29.3709,29.4096,29.2437,29.351,324892.69572538,0
+RELX.US,D,20210827,000000,29.351,29.508,29.2824,29.4782,627446.71002084,0
+RELX.US,D,20210830,000000,29.5368,29.5815,29.4732,29.5269,292379.57272866,0
+RELX.US,D,20210831,000000,29.3808,29.4951,29.3411,29.4881,334685.68379987,0
+RELX.US,D,20210901,000000,29.6153,29.7911,29.6053,29.7127,466125.0964,0
+RELX.US,D,20210902,000000,29.821,30.0157,29.7812,29.9869,432559.20202343,0
+RELX.US,D,20210903,000000,29.7027,29.972,29.654,29.8885,400751.61701644,0
+RELX.US,D,20210907,000000,29.8498,29.9283,29.7613,29.7812,363002.81838113,0
+RELX.US,D,20210908,000000,29.6053,29.8349,29.5765,29.7713,460019.82757576,0
+RELX.US,D,20210909,000000,29.7425,29.821,29.654,29.664,394273.95296224,0
+RELX.US,D,20210910,000000,29.7713,29.811,29.4782,29.4782,477844.47493436,0
+RELX.US,D,20210913,000000,29.8796,29.8885,29.6689,29.7713,773366.25822504,0
+RELX.US,D,20210914,000000,29.7524,29.8557,29.5954,29.6053,514040.28481336,0
+RELX.US,D,20210915,000000,29.5269,29.6252,29.4007,29.6153,438699.69742347,0
+RELX.US,D,20210916,000000,29.664,29.8597,29.5567,29.7812,564854.11717888,0
+RELX.US,D,20210917,000000,29.6938,29.8498,29.4096,29.5467,1190942.0878471,0
+RELX.US,D,20210920,000000,29.2636,29.4096,29.0698,29.3222,762871.75805519,0
+RELX.US,D,20210921,000000,29.7325,29.8835,29.6153,29.7325,585034.9192222,0
+RELX.US,D,20210922,000000,29.7127,29.9332,29.6739,29.7812,439374.03473179,0
+RELX.US,D,20210923,000000,29.8885,30.0892,29.821,29.8597,500139.87799972,0
+RELX.US,D,20210924,000000,29.3609,29.508,29.3222,29.4682,477255.68788158,0
+RELX.US,D,20210927,000000,29.0966,29.0966,28.8035,28.9605,565462.02722996,0
+RELX.US,D,20210928,000000,28.2173,28.276,28.0315,28.1001,826370.1771322,0
+RELX.US,D,20210929,000000,28.266,28.3813,28.1875,28.2362,503319.32808475,0
+RELX.US,D,20210930,000000,28.4717,28.5691,28.2024,28.2173,648821.18974724,0
+RELX.US,D,20211001,000000,28.7549,28.9108,28.5392,28.8234,841806.46265104,0
+RELX.US,D,20211004,000000,28.7648,28.7936,28.3684,28.5204,477779.05415072,0
+RELX.US,D,20211005,000000,28.6376,28.9019,28.5889,28.7747,410911.96795292,0
+RELX.US,D,20211006,000000,28.266,28.6863,28.2362,28.6764,426871.61974091,0
+RELX.US,D,20211007,000000,28.7549,28.892,28.7449,28.7936,717040.97645604,0
+RELX.US,D,20211008,000000,28.7161,28.7449,28.4319,28.5889,1338489.1038537,0
+RELX.US,D,20211011,000000,28.5392,28.7111,28.4806,28.4906,317835.30288075,0
+RELX.US,D,20211012,000000,28.5005,28.6714,28.417,28.579,336473.1809037,0
+RELX.US,D,20211013,000000,28.7747,29.048,28.7747,29.0092,444757.66198877,0
+RELX.US,D,20211014,000000,29.2437,29.4543,29.2049,29.4494,355647.50935252,0
+RELX.US,D,20211015,000000,29.4682,29.5765,29.4345,29.4782,1252441.6503655,0
+RELX.US,D,20211018,000000,29.4494,29.5855,29.3709,29.5855,1168763.4357187,0
+RELX.US,D,20211019,000000,29.6739,29.8011,29.6352,29.7713,506836.95329753,0
+RELX.US,D,20211020,000000,29.967,30.0157,29.8527,29.9769,429953.44188727,0
+RELX.US,D,20211021,000000,30.4558,30.5145,30.1916,30.5045,482473.24699547,0
+RELX.US,D,20211022,000000,30.2601,30.4072,30.2313,30.3485,434319.52434021,0
+RELX.US,D,20211025,000000,30.0743,30.1141,29.7127,30.0743,480646.49742145,0
+RELX.US,D,20211026,000000,30.1916,30.3237,30.1916,30.2512,322261.77374936,0
+RELX.US,D,20211027,000000,30.3485,30.425,30.1965,30.28,420654.63234768,0
+RELX.US,D,20211028,000000,30.3287,30.5343,30.3098,30.4558,315558.65960999,0
+RELX.US,D,20211029,000000,30.2313,30.5045,30.2114,30.4956,290989.63269465,0
+RELX.US,D,20211101,000000,30.5294,30.583,30.3485,30.5045,278038.33048063,0
+RELX.US,D,20211102,000000,30.4956,30.7489,30.4956,30.6615,490069.10321316,0
+RELX.US,D,20211103,000000,30.8175,31.1066,30.74,31.052,529719.13046848,0
+RELX.US,D,20211104,000000,31.0917,31.3262,31.043,31.1603,543262.23915608,0
+RELX.US,D,20211105,000000,31.0619,31.1503,30.896,31.0132,440945.1400128,0
+RELX.US,D,20211108,000000,31.0232,31.0232,30.7688,30.8473,652625.65993445,0
+RELX.US,D,20211109,000000,30.9745,31.0232,30.7937,30.8473,731792.85993063,0
+RELX.US,D,20211110,000000,31.0619,31.1106,30.8036,30.8175,473762.21803507,0
+RELX.US,D,20211111,000000,30.9159,30.9546,30.7489,30.7589,384113.60202576,0
+RELX.US,D,20211112,000000,31.0331,31.1603,30.9745,31.0818,768746.54442629,0
+RELX.US,D,20211115,000000,30.7986,30.9159,30.7301,30.7788,700938.40541764,0
+RELX.US,D,20211116,000000,30.7003,30.7887,30.6516,30.6516,574924.89196545,0
+RELX.US,D,20211117,000000,30.7201,30.8572,30.6317,30.8374,456149.93660491,0
+RELX.US,D,20211118,000000,30.8861,30.9447,30.8036,30.8572,492759.40713126,0
+RELX.US,D,20211119,000000,31.199,31.3163,31.0281,31.043,637451.05755017,0
+RELX.US,D,20211122,000000,31.052,31.1891,30.8473,30.8473,646440.87969624,0
+RELX.US,D,20211123,000000,30.4171,30.5979,30.3972,30.5731,508854.9328545,0
+RELX.US,D,20211124,000000,30.2899,30.583,30.2512,30.5731,329702.6330335,0
+RELX.US,D,20211126,000000,30.3684,30.4171,29.9471,30.1041,393088.32706792,0
+RELX.US,D,20211129,000000,30.436,30.6804,30.3585,30.5542,643444.60780542,0
+RELX.US,D,20211130,000000,30.6128,30.7102,30.1916,30.3187,616931.0739055,0
+RELX.US,D,20211201,000000,30.427,30.6317,30.0256,30.0356,610213.86913581,0
+RELX.US,D,20211202,000000,30.3485,30.7102,30.3287,30.6317,750441.80916312,0
+RELX.US,D,20211203,000000,30.6903,30.7301,30.1826,30.3386,525547.29741928,0
+RELX.US,D,20211206,000000,30.8076,30.9258,30.7152,30.8274,424826.46539688,0
+RELX.US,D,20211207,000000,31.209,31.4146,31.1891,31.3848,424282.96965585,0
+RELX.US,D,20211208,000000,31.3948,31.4047,31.1454,31.3361,500107.6708447,0
+RELX.US,D,20211209,000000,31.2527,31.2726,31.043,31.1603,425349.83166602,0
+RELX.US,D,20211210,000000,31.0619,31.2378,30.9795,31.2378,512690.60372314,0
+RELX.US,D,20211213,000000,31.0232,31.1017,30.9159,30.9745,554182.4776564,0
+RELX.US,D,20211214,000000,30.8374,30.896,30.4578,30.6029,559491.62586739,0
+RELX.US,D,20211215,000000,30.6416,31.0132,30.5492,31.0132,590948.95806349,0
+RELX.US,D,20211216,000000,30.9159,30.9983,30.7251,30.8175,522357.78259831,0
+RELX.US,D,20211217,000000,30.3187,30.3773,30.1379,30.1727,858801.77576777,0
+RELX.US,D,20211220,000000,30.1727,30.4757,30.1041,30.4658,689391.13386794,0
+RELX.US,D,20211221,000000,30.4856,30.5989,30.3575,30.5145,487139.25857957,0
+RELX.US,D,20211222,000000,30.6218,31.052,30.6218,31.0331,381859.10117408,0
+RELX.US,D,20211223,000000,31.0619,31.2477,31.0619,31.1603,373927.08277583,0
+RELX.US,D,20211227,000000,31.1891,31.5021,31.1891,31.5021,238737.54956259,0
+RELX.US,D,20211228,000000,31.5408,31.6948,31.5219,31.6094,404233.00917982,0
+RELX.US,D,20211229,000000,31.7465,31.981,31.7465,31.9522,363728.48584276,0
+RELX.US,D,20211230,000000,31.8836,31.8935,31.7465,31.7664,300912.45586283,0
+RELX.US,D,20211231,000000,31.7664,31.9323,31.7177,31.8836,239485.3594433,0
+RELX.US,D,20220103,000000,31.5319,31.6143,31.2378,31.5508,730543.82619985,0
+RELX.US,D,20220104,000000,31.365,31.4921,31.3014,31.3361,661122.31001921,0
+RELX.US,D,20220105,000000,31.1891,31.2676,30.8572,30.8662,565064.47016014,0
+RELX.US,D,20220106,000000,29.4583,29.7127,29.3808,29.3907,3194026.8420946,0
+RELX.US,D,20220107,000000,29.5269,29.6004,29.3411,29.4295,3930329.7102022,0
+RELX.US,D,20220110,000000,28.8135,29.0966,28.6863,29.0867,935774.86332794,0
+RELX.US,D,20220111,000000,29.1463,29.4633,29.0579,29.4295,860508.75498404,0
+RELX.US,D,20220112,000000,29.498,29.654,29.4782,29.5467,451948.91582147,0
+RELX.US,D,20220113,000000,29.3907,29.3997,29.0778,29.0867,645208.95601658,0
+RELX.US,D,20220114,000000,29.3321,29.5716,29.3321,29.5269,778262.75226229,0
+RELX.US,D,20220118,000000,29.5954,29.7295,29.508,29.5954,927109.1256793,0
+RELX.US,D,20220119,000000,30.0256,30.1627,29.8885,29.8885,775045.05618067,0
+RELX.US,D,20220120,000000,30.3773,30.5045,30.0554,30.0842,1339717.001639,0
+RELX.US,D,20220121,000000,30.0554,30.0654,29.6938,29.7226,1063236.6922826,0
+RELX.US,D,20220124,000000,29.8011,29.8299,29.0191,29.6252,1461775.0738647,0
+RELX.US,D,20220125,000000,29.0966,29.6252,29.0191,29.3907,1162763.8466219,0
+RELX.US,D,20220126,000000,29.5368,29.6838,29.0092,29.1463,916474.72567981,0
+RELX.US,D,20220127,000000,29.3222,29.5567,29.1165,29.1751,1002235.3341936,0
+RELX.US,D,20220128,000000,29.2049,29.508,29.0529,29.508,778853.55226226,0
+RELX.US,D,20220131,000000,29.4394,29.9819,29.4394,29.9471,543477.6245053,0
+RELX.US,D,20220201,000000,30.1627,30.2164,29.8299,30.1826,699325.02824565,0
+RELX.US,D,20220202,000000,30.3287,30.7698,30.3287,30.7201,719096.19553601,0
+RELX.US,D,20220203,000000,30.2114,30.3773,30.0067,30.0356,795127.22381173,0
+RELX.US,D,20220204,000000,30.0842,30.2512,29.8796,30.1429,845219.41460999,0
+RELX.US,D,20220207,000000,30.3485,30.5095,30.1916,30.2214,1188799.3055645,0
+RELX.US,D,20220208,000000,29.8398,30.1916,29.7911,30.1528,2245510.0230603,0
+RELX.US,D,20220209,000000,30.6903,30.9447,30.6416,30.9059,1143874.3502004,0
+RELX.US,D,20220210,000000,30.0356,30.4072,29.8299,30.0554,1086019.2285677,0
+RELX.US,D,20220211,000000,30.1627,30.3535,29.8647,29.9571,1826226.2077484,0
+RELX.US,D,20220214,000000,29.4494,29.6739,29.3172,29.6252,1318792.4156093,0
+RELX.US,D,20220215,000000,30.1528,30.1826,29.967,30.1727,1013007.6210755,0
+RELX.US,D,20220216,000000,29.9183,30.2164,29.9084,30.1528,1171342.0210679,0
+RELX.US,D,20220217,000000,29.9769,29.9769,29.6838,29.7425,999457.46707274,0
+RELX.US,D,20220218,000000,29.8498,29.9432,29.7027,29.7911,1202806.3985791,0
+RELX.US,D,20220222,000000,29.5467,29.7713,29.4583,29.6352,1168492.6943218,0
+RELX.US,D,20220223,000000,29.9869,30.0067,29.5269,29.5368,1320319.2360522,0
+RELX.US,D,20220224,000000,28.7062,29.3321,28.5492,29.2824,1609174.1382529,0
+RELX.US,D,20220225,000000,29.508,29.9183,29.4682,29.9084,1288059.7444012,0
+RELX.US,D,20220228,000000,29.6838,29.962,29.5467,29.8498,1204926.0319691,0
+RELX.US,D,20220301,000000,30.0455,30.1429,29.6203,29.7524,1299359.4234467,0
+RELX.US,D,20220302,000000,30.1627,30.6317,30.0604,30.4658,1289869.3839241,0
+RELX.US,D,20220303,000000,30.4658,30.4956,30.0455,30.2412,1020940.6459473,0
+RELX.US,D,20220304,000000,29.2238,29.3609,29.0579,29.2437,1517246.8660256,0
+RELX.US,D,20220307,000000,28.6664,28.735,28.0951,28.1388,1309820.7099879,0
+RELX.US,D,20220308,000000,27.2099,27.3172,26.5402,26.6425,5156404.7718126,0
+RELX.US,D,20220309,000000,27.4443,27.9282,27.2685,27.7871,4079859.4791899,0
+RELX.US,D,20220310,000000,27.0539,27.3857,26.8999,26.9456,2505077.5501347,0
+RELX.US,D,20220311,000000,27.0539,27.1651,26.6525,26.721,2939168.6049689,0
+RELX.US,D,20220314,000000,27.1512,27.2297,26.9555,26.9853,4072552.4808938,0
+RELX.US,D,20220315,000000,27.7384,27.9679,27.5814,27.9044,3314220.9252234,0
+RELX.US,D,20220316,000000,28.422,28.8423,28.2899,28.8333,1612727.996515,0
+RELX.US,D,20220317,000000,29.1264,29.5467,29.0678,29.4881,966927.23402491,0
+RELX.US,D,20220318,000000,29.1751,29.8835,29.1602,29.8398,1124126.3318027,0
+RELX.US,D,20220321,000000,29.811,29.9084,29.6153,29.7127,769308.15669202,0
+RELX.US,D,20220322,000000,29.811,30.1141,29.8011,30.0455,813256.83266946,0
+RELX.US,D,20220323,000000,29.8885,29.9968,29.7524,29.7613,633917.32875988,0
+RELX.US,D,20220324,000000,29.9382,29.9968,29.8011,29.9968,439541.10934847,0
+RELX.US,D,20220325,000000,30.0743,30.0743,29.7077,29.9283,833831.16588823,0
+RELX.US,D,20220328,000000,29.811,30.1478,29.811,30.124,813765.10183468,0
+RELX.US,D,20220329,000000,31.0232,31.1742,30.5244,30.7003,854921.82006097,0
+RELX.US,D,20220330,000000,30.2412,30.5631,30.1627,30.5145,794910.83198891,0
+RELX.US,D,20220331,000000,30.6029,30.7937,30.4072,30.4072,643727.42688547,0
+RELX.US,D,20220401,000000,30.427,30.4558,30.2412,30.4459,529596.34068996,0
+RELX.US,D,20220404,000000,30.8473,30.9745,30.7788,30.9258,793812.76929731,0
+RELX.US,D,20220405,000000,31.0033,31.3262,30.9745,31.0719,930014.81494662,0
+RELX.US,D,20220406,000000,31.0619,31.2875,30.9596,31.209,978667.74850475,0
+RELX.US,D,20220407,000000,31.2875,31.517,31.1156,31.4733,615733.37032805,0
+RELX.US,D,20220408,000000,31.0033,31.1354,30.8861,30.9934,743192.17986193,0
+RELX.US,D,20220411,000000,31.0331,31.0818,30.8324,30.8662,607764.1124068,0
+RELX.US,D,20220412,000000,30.593,30.6953,30.2849,30.3485,671382.30184155,0
+RELX.US,D,20220413,000000,30.5343,30.8572,30.5045,30.8374,944124.56826791,0
+RELX.US,D,20220414,000000,31.0818,31.1702,30.8662,30.8761,841921.20064082,0
+RELX.US,D,20220418,000000,30.7301,31.0917,30.7301,30.8175,563697.6790188,0
+RELX.US,D,20220419,000000,30.3773,30.6953,30.3585,30.6615,1107764.0905769,0
+RELX.US,D,20220420,000000,30.4459,30.7619,30.4171,30.6516,1424888.8230999,0
+RELX.US,D,20220421,000000,30.6516,30.6903,30.2065,30.27,1606108.419684,0
+RELX.US,D,20220422,000000,30.4072,30.4072,29.8398,29.8498,990388.1335127,0
+RELX.US,D,20220425,000000,29.8597,30.2114,29.7613,30.1916,1049750.9525899,0
+RELX.US,D,20220426,000000,30.2601,30.2899,29.4633,29.4682,1070771.153611,0
+RELX.US,D,20220427,000000,29.5269,29.816,29.4325,29.5467,1729113.5835622,0
+RELX.US,D,20220428,000000,29.8269,30.2541,29.6779,30.125,1299616.0742133,0
+RELX.US,D,20220429,000000,29.8368,29.9064,29.2308,29.2606,1029097.1079572,0
+RELX.US,D,20220502,000000,29.0023,29.1115,28.7091,29.1016,1509136.7018011,0
+RELX.US,D,20220503,000000,29.3301,29.3301,29.0221,29.1513,1082759.2605951,0
+RELX.US,D,20220504,000000,29.4096,29.817,29.047,29.7474,1135399.8425347,0
+RELX.US,D,20220505,000000,29.4394,29.5586,28.8681,29.0619,2220141.856111,0
+RELX.US,D,20220506,000000,28.416,28.4955,28.1528,28.3465,1419337.1147527,0
+RELX.US,D,20220509,000000,28.1577,28.262,27.9193,27.9888,1475131.9849374,0
+RELX.US,D,20220510,000000,28.2968,28.3763,27.9739,28.2173,1316826.7726792,0
+RELX.US,D,20220511,000000,27.9689,28.2869,27.6063,27.6411,1055341.9134074,0
+RELX.US,D,20220512,000000,27.3529,27.5119,27.0097,27.2536,1254675.0152717,0
+RELX.US,D,20220513,000000,27.492,28.0435,27.4821,28.0286,1123706.6323138,0
+RELX.US,D,20220516,000000,28.2273,28.3515,27.9491,28.2471,883124.21665246,0
+RELX.US,D,20220517,000000,28.5353,28.6297,28.2869,28.6148,1975986.4591892,0
+RELX.US,D,20220518,000000,28.1677,28.3465,27.9093,27.959,2962431.2291586,0
+RELX.US,D,20220519,000000,27.4225,27.9987,27.3629,27.8398,1256581.2762597,0
+RELX.US,D,20220520,000000,28.2372,28.3117,27.8005,28.2273,1149070.7733688,0
+RELX.US,D,20220523,000000,28.6644,28.8482,28.5502,28.8333,1005734.8428816,0
+RELX.US,D,20220524,000000,28.9724,29.0321,28.6942,28.9426,1048640.8122152,0
+RELX.US,D,20220525,000000,28.5154,28.6595,28.3167,28.5154,1307172.6779608,0
+RELX.US,D,20220526,000000,28.3564,28.5999,28.3266,28.5353,826892.53692774,0
+RELX.US,D,20220527,000000,28.6644,28.9724,28.6446,28.8333,1142648.4653623,0
+RELX.US,D,20220531,000000,28.4757,28.6843,28.3912,28.4558,1524537.7607442,0
+RELX.US,D,20220601,000000,28.1577,28.1677,27.3082,27.4622,1137813.3662143,0
+RELX.US,D,20220602,000000,27.4622,27.9143,27.3529,27.8994,1085398.2343599,0
+RELX.US,D,20220603,000000,27.5218,27.6212,27.4125,27.5814,787185.14067753,0
+RELX.US,D,20220606,000000,27.9391,28.0931,27.7255,27.7702,1578877.2701112,0
+RELX.US,D,20220607,000000,27.6709,27.9689,27.5914,27.9491,1091434.0565061,0
+RELX.US,D,20220608,000000,27.4225,27.6097,27.3579,27.4225,949243.49296954,0
+RELX.US,D,20220609,000000,27.194,27.348,26.8561,26.8561,890631.50319383,0
+RELX.US,D,20220610,000000,26.5183,26.573,26.2203,26.4388,1187345.957694,0
+RELX.US,D,20220613,000000,26.0116,26.111,25.7831,25.8626,1076130.6255018,0
+RELX.US,D,20220614,000000,25.2366,25.2565,24.6504,24.7796,1584858.7426833,0
+RELX.US,D,20220615,000000,25.2466,25.7334,25.1174,25.5645,1278578.763141,0
+RELX.US,D,20220616,000000,25.3062,25.4651,25.2267,25.336,1280584.6650149,0
+RELX.US,D,20220617,000000,25.3956,25.5248,25.1919,25.3757,1082335.5352118,0
+RELX.US,D,20220621,000000,25.6341,25.7235,25.5248,25.5844,988829.10591482,0
+RELX.US,D,20220622,000000,25.5049,26.0066,25.5049,25.793,961021.24697238,0
+RELX.US,D,20220623,000000,25.8924,25.9818,25.7135,25.9222,650831.11751545,0
+RELX.US,D,20220624,000000,26.8065,27.035,26.7319,27.035,912568.60165956,0
+RELX.US,D,20220627,000000,27.1244,27.3678,27.035,27.1145,3419282.6778589,0
+RELX.US,D,20220628,000000,27.0251,27.0847,26.573,26.5978,1105797.4411732,0
+RELX.US,D,20220629,000000,26.6972,26.9456,26.5882,26.886,916425.40847368,0
+RELX.US,D,20220630,000000,26.6276,26.9605,26.5581,26.7667,2306553.6530404,0
+RELX.US,D,20220701,000000,26.4885,26.6674,26.2799,26.5879,4371768.0222763,0
+RELX.US,D,20220705,000000,25.7632,26.1706,25.6589,26.1507,2199793.979451,0
+RELX.US,D,20220706,000000,26.7965,26.9843,26.6475,26.9158,1484424.7556354,0
+RELX.US,D,20220707,000000,26.8462,26.9903,26.7667,26.9754,926940.03811542,0
+RELX.US,D,20220708,000000,26.7071,26.9754,26.6872,26.8164,898945.981558,0
+RELX.US,D,20220711,000000,26.7369,26.9158,26.6475,26.7866,727656.25345723,0
+RELX.US,D,20220712,000000,26.7369,26.8363,26.5481,26.6177,728990.83744354,0
+RELX.US,D,20220713,000000,26.419,26.9058,26.419,26.7369,1020096.2146016,0
+RELX.US,D,20220714,000000,26.6376,26.9158,26.4885,26.8561,1024442.1675826,0
+RELX.US,D,20220715,000000,26.9058,27.2089,26.8611,27.2039,907199.0650329,0
+RELX.US,D,20220718,000000,27.2933,27.4313,27.0747,27.1145,1484329.1406439,0
+RELX.US,D,20220719,000000,27.4622,27.7106,27.4324,27.6907,809408.07764409,0
+RELX.US,D,20220720,000000,27.5914,27.6411,27.4225,27.5417,896871.63947973,0
+RELX.US,D,20220721,000000,27.6907,28.0584,27.6311,28.0484,911634.59416386,0
+RELX.US,D,20220722,000000,28.0087,28.2322,27.9292,28.0484,655463.91547094,0
+RELX.US,D,20220725,000000,28.108,28.1577,27.959,28.0882,765613.39212661,0
+RELX.US,D,20220726,000000,27.9491,28.1428,27.9193,28.0981,920221.82687213,0
+RELX.US,D,20220727,000000,28.1577,28.585,28.1279,28.5353,635600.15260988,0
+RELX.US,D,20220728,000000,28.6048,29.0619,28.4906,28.9923,687104.42586123,0
+RELX.US,D,20220729,000000,29.0519,29.3699,28.9327,29.3301,732903.00030536,0
+RELX.US,D,20220801,000000,29.4394,29.5586,29.2904,29.3401,553661.12433445,0
+RELX.US,D,20220802,000000,29.2904,29.4096,29.0718,29.0718,528477.14205287,0
+RELX.US,D,20220803,000000,29.1513,29.4295,29.042,29.35,707943.46163536,0
+RELX.US,D,20220804,000000,29.2,29.44,29.19,29.43,478560,0
+RELX.US,D,20220805,000000,29,29.01,28.675,28.89,623532,0
+RELX.US,D,20220808,000000,29.2,29.24,28.91,29,446251,0
+RELX.US,D,20220809,000000,29.07,29.215,29,29.04,710446,0
+RELX.US,D,20220810,000000,29.39,29.61,29.35,29.5,557894,0
+RELX.US,D,20220811,000000,29.02,29.13,28.87,28.91,599523,0
+RELX.US,D,20220812,000000,28.75,29.01,28.75,29.01,479078,0
+RELX.US,D,20220815,000000,28.92,29.02,28.855,28.99,481296,0
+RELX.US,D,20220816,000000,28.74,28.99,28.73,28.95,572987,0
+RELX.US,D,20220817,000000,28.81,28.955,28.71,28.86,619017,0
+RELX.US,D,20220818,000000,28.93,29.005,28.83,28.96,722964,0
+RELX.US,D,20220819,000000,28.95,29,28.75,28.79,756010,0
+RELX.US,D,20220822,000000,28.7,28.84,28.615,28.64,1418874,0
+RELX.US,D,20220823,000000,27.92,28.1297,27.84,28.04,988901,0
+RELX.US,D,20220824,000000,27.91,28.095,27.87,28.04,569966,0
+RELX.US,D,20220825,000000,28.11,28.32,28.045,28.32,547338,0
+RELX.US,D,20220826,000000,27.5,27.53,26.69,26.69,1119110,0
+RELX.US,D,20220829,000000,26.66,26.725,26.51,26.57,1185066,0
+RELX.US,D,20220830,000000,26.89,26.95,26.485,26.52,903530,0
+RELX.US,D,20220831,000000,26.35,26.465,26.175,26.18,818242,0
+RELX.US,D,20220901,000000,25.74,25.935,25.64,25.93,1860997,0
+RELX.US,D,20220902,000000,25.93,26.1,25.505,25.61,1168923,0
+RELX.US,D,20220906,000000,25.61,25.89,25.435,25.64,962789,0
+RELX.US,D,20220907,000000,25.87,26.155,25.845,26.13,842105,0
+RELX.US,D,20220908,000000,25.73,26.185,25.68,26.14,734612,0
+RELX.US,D,20220909,000000,26.62,26.675,26.47,26.62,1622216,0
+RELX.US,D,20220912,000000,26.85,27.0012,26.795,26.81,682325,0
+RELX.US,D,20220913,000000,26.55,26.585,26.02,26.05,716039,0
+RELX.US,D,20220914,000000,26.02,26.11,25.78,25.95,787211,0
+RELX.US,D,20220915,000000,25.75,25.975,25.485,25.54,739239,0
+RELX.US,D,20220916,000000,25.5,25.63,25.31,25.41,1131959,0
+RELX.US,D,20220919,000000,24.96,25.53,24.94,25.53,850227,0
+RELX.US,D,20220920,000000,25.06,25.16,24.85,25.03,811918,0
+RELX.US,D,20220921,000000,25.15,25.37,24.9,24.9,955987,0
+RELX.US,D,20220922,000000,24.88,24.9,24.36,24.39,1097543,0
+RELX.US,D,20220923,000000,24.06,24.11,23.66,23.86,1156586,0
+RELX.US,D,20220926,000000,23.53,23.88,23.4801,23.58,1436082,0
+RELX.US,D,20220927,000000,24.08,24.175,23.57,23.72,1766530,0
+RELX.US,D,20220928,000000,23.51,24.08,23.39,24.03,1321275,0
+RELX.US,D,20220929,000000,23.96,24.325,23.925,24.16,1887382,0
+RELX.US,D,20220930,000000,24.2,24.57,24.14,24.31,1647695,0
+RELX.US,D,20221003,000000,24.57,25.05,24.55,24.81,1787540,0
+RELX.US,D,20221004,000000,25.65,26.0955,25.61,25.92,2088689,0
+RELX.US,D,20221005,000000,25.67,26.025,25.46,25.86,1893149,0
+RELX.US,D,20221006,000000,25.48,25.55,25.19,25.26,1175737,0
+RELX.US,D,20221007,000000,25.28,25.34,24.78,24.92,1224932,0
+RELX.US,D,20221010,000000,24.78,24.945,24.665,24.83,1079008,0
+RELX.US,D,20221011,000000,24.76,24.975,24.485,24.59,1084798,0
+RELX.US,D,20221012,000000,24.49,24.715,24.4,24.55,1135590,0
+RELX.US,D,20221013,000000,23.89,24.73,23.77,24.64,1634216,0
+RELX.US,D,20221014,000000,24.92,24.99,24.27,24.28,1312857,0
+RELX.US,D,20221017,000000,24.97,25.35,24.96,25.06,2278514,0
+RELX.US,D,20221018,000000,25.28,25.395,25.07,25.3,1640415,0
+RELX.US,D,20221019,000000,25.21,25.23,24.8,25.05,1073095,0
+RELX.US,D,20221020,000000,24.82,25.1,24.67,24.74,1015434,0
+RELX.US,D,20221021,000000,24.64,25.305,24.59,25.29,1314562,0
+RELX.US,D,20221024,000000,25.65,25.89,25.53,25.66,1006984,0
+RELX.US,D,20221025,000000,26.14,26.66,26.14,26.65,1103258,0
+RELX.US,D,20221026,000000,26.68,27.0488,26.66,26.88,838243,0
+RELX.US,D,20221027,000000,26.98,27.17,26.825,26.84,819582,0
+RELX.US,D,20221028,000000,26.87,27.28,26.81,27.28,847460,0
+RELX.US,D,20221031,000000,27.03,27.135,26.94,26.96,1057392,0
+RELX.US,D,20221101,000000,26.96,27.02,26.23,26.42,1196228,0
+RELX.US,D,20221102,000000,26.53,26.78,26.055,26.07,1387464,0
+RELX.US,D,20221103,000000,25.45,26,25.45,25.85,950829,0
+RELX.US,D,20221104,000000,26.23,26.405,26,26.34,1109182,0
+RELX.US,D,20221107,000000,26.15,26.435,26.07,26.37,1015386,0
+RELX.US,D,20221108,000000,26.49,26.92,26.45,26.73,1196411,0
+RELX.US,D,20221109,000000,26.56,26.68,26.42,26.49,804621,0
+RELX.US,D,20221110,000000,27.54,27.91,27.42,27.9,1322838,0
+RELX.US,D,20221111,000000,25.97,26.725,25.94,26.68,1838328,0
+RELX.US,D,20221114,000000,26.52,26.705,26.355,26.4,1378050,0
+RELX.US,D,20221115,000000,27.14,27.19,26.53,26.7,1067297,0
+RELX.US,D,20221116,000000,27.04,27.24,26.955,27.15,1385253,0
+RELX.US,D,20221117,000000,26.73,26.995,26.57,26.96,1539621,0
+RELX.US,D,20221118,000000,27.2,27.375,27.18,27.33,952099,0
+RELX.US,D,20221121,000000,27.49,27.64,27.4,27.57,761871,0
+RELX.US,D,20221122,000000,27.4,27.6,27.335,27.58,920318,0
+RELX.US,D,20221123,000000,27.74,28.06,27.74,27.99,542448,0
+RELX.US,D,20221125,000000,27.96,28.155,27.955,28.09,377981,0
+RELX.US,D,20221128,000000,28.21,28.4,27.82,27.84,603428,0
+RELX.US,D,20221129,000000,27.61,27.7,27.355,27.39,689632,0
+RELX.US,D,20221130,000000,27.93,28.215,27.56,28.18,973391,0
+RELX.US,D,20221201,000000,28.59,28.725,28.485,28.64,710777,0
+RELX.US,D,20221202,000000,28.58,28.79,28.445,28.7,642000,0
+RELX.US,D,20221205,000000,28.49,28.62,28.345,28.4,553610,0
+RELX.US,D,20221206,000000,28.38,28.49,28.195,28.32,608663,0
+RELX.US,D,20221207,000000,28.52,28.67,28.42,28.47,627683,0
+RELX.US,D,20221208,000000,28.18,28.395,28.13,28.35,588810,0
+RELX.US,D,20221209,000000,28.71,28.82,28.575,28.6,762076,0
+RELX.US,D,20221212,000000,28.75,28.815,28.56,28.78,612030,0
+RELX.US,D,20221213,000000,28.85,29.155,28.645,28.8,969745,0
+RELX.US,D,20221214,000000,28.93,29.1786,28.67,28.93,899263,0
+RELX.US,D,20221215,000000,28.68,28.72,28.28,28.31,837938,0
+RELX.US,D,20221216,000000,27.98,28.25,27.96,28.04,950429,0
+RELX.US,D,20221219,000000,27.9,28.035,27.715,27.82,602575,0
+RELX.US,D,20221220,000000,27.73,27.855,27.67,27.77,637682,0
+RELX.US,D,20221221,000000,27.75,28,27.73,27.94,471802,0
+RELX.US,D,20221222,000000,27.87,27.9,27.575,27.86,584774,0
+RELX.US,D,20221223,000000,27.6,27.91,27.6,27.9,451048,0
+RELX.US,D,20221227,000000,27.87,27.91,27.745,27.79,537371,0
+RELX.US,D,20221228,000000,28.12,28.23,27.735,27.75,743612,0
+RELX.US,D,20221229,000000,27.81,28.06,27.8,28.01,532627,0
+RELX.US,D,20221230,000000,27.58,27.78,27.53,27.72,691893,0
+RELX.US,D,20230103,000000,27.79,27.945,27.59,27.78,666467,0
+RELX.US,D,20230104,000000,28.38,28.53,28.29,28.48,887820,0
+RELX.US,D,20230105,000000,27.91,27.985,27.57,27.63,660814,0
+RELX.US,D,20230106,000000,27.85,28.44,27.64,28.36,723744,0
+RELX.US,D,20230109,000000,28.34,28.525,28.18,28.19,628902,0
+RELX.US,D,20230110,000000,28.43,28.545,28.37,28.45,639092,0
+RELX.US,D,20230111,000000,28.85,28.915,28.69,28.8,648573,0
+RELX.US,D,20230112,000000,28.66,28.83,28.36,28.75,695580,0
+RELX.US,D,20230113,000000,28.75,29.16,28.75,29.14,669230,0
+RELX.US,D,20230117,000000,29.42,29.57,29.27,29.28,851858,0
+RELX.US,D,20230118,000000,29.99,30.04,29.4,29.41,981095,0
+RELX.US,D,20230119,000000,29.35,29.46,29.27,29.3,771281,0
+RELX.US,D,20230120,000000,29.05,29.405,29.04,29.38,718171,0
+RELX.US,D,20230123,000000,29.25,29.52,29.22,29.46,747243,0
+RELX.US,D,20230124,000000,29.29,29.39,29.19,29.35,420414,0
+RELX.US,D,20230125,000000,29.08,29.28,29.01,29.26,582917,0
+RELX.US,D,20230126,000000,29.39,29.535,29.29,29.41,768722,0
+RELX.US,D,20230127,000000,29.31,29.47,29.25,29.41,769318,0
+RELX.US,D,20230130,000000,29.84,29.89,29.6222,29.64,588507,0
+RELX.US,D,20230131,000000,29.53,29.71,29.5,29.71,721728,0
+RELX.US,D,20230201,000000,29.88,29.995,29.44,29.88,751696,0
+RELX.US,D,20230202,000000,30.07,30.21,29.845,29.88,1413328,0
+RELX.US,D,20230203,000000,29.63,29.69,29.36,29.47,1201849,0
+RELX.US,D,20230206,000000,29.47,29.49,29.175,29.24,1202174,0
+RELX.US,D,20230207,000000,28.84,29.19,28.79,29.12,1773268,0
+RELX.US,D,20230208,000000,29.36,29.4,29.14,29.22,1196581,0
+RELX.US,D,20230209,000000,29.56,29.58,29.085,29.13,852489,0
+RELX.US,D,20230210,000000,29.13,29.19,28.795,28.91,820331,0
+RELX.US,D,20230213,000000,29.09,29.51,29.07,29.44,705116,0
+RELX.US,D,20230214,000000,29.33,29.6454,29.28,29.48,778489,0
+RELX.US,D,20230215,000000,29.29,29.4,29.22,29.29,1100249,0
+RELX.US,D,20230216,000000,29.95,30.02,29.735,29.84,746534,0
+RELX.US,D,20230217,000000,29.67,30.095,29.63,30.05,779371,0
+RELX.US,D,20230221,000000,30.06,30.205,29.98,30.08,550711,0
+RELX.US,D,20230222,000000,30.62,30.78,30.44,30.61,1357682,0
+RELX.US,D,20230223,000000,30.8,30.87,30.38,30.58,523119,0
+RELX.US,D,20230224,000000,30.24,30.3,30.06,30.23,655278,0
+RELX.US,D,20230227,000000,30.56,30.655,30.46,30.57,683620,0
+RELX.US,D,20230228,000000,30.17,30.4265,30.115,30.29,1306665,0
+RELX.US,D,20230301,000000,30.57,30.64,30.335,30.45,941522,0
+RELX.US,D,20230302,000000,30.25,30.64,30.2237,30.63,591782,0
+RELX.US,D,20230303,000000,30.4,30.73,30.325,30.72,820492,0
+RELX.US,D,20230306,000000,30.4,30.625,30.33,30.52,744428,0
+RELX.US,D,20230307,000000,30.59,30.66,30.195,30.23,831537,0
+RELX.US,D,20230308,000000,30.08,30.41,30.04,30.41,1051949,0
+RELX.US,D,20230309,000000,30.61,30.795,30.43,30.51,924714,0
+RELX.US,D,20230310,000000,30.64,30.64,30.05,30.07,892074,0
+RELX.US,D,20230313,000000,30.34,30.6,30.235,30.42,1184208,0
+RELX.US,D,20230314,000000,30.81,31,30.71,30.99,746888,0
+RELX.US,D,20230315,000000,30.55,30.68,30.09,30.53,1017229,0
+RELX.US,D,20230316,000000,30.52,30.96,30.47,30.95,1018511,0
+RELX.US,D,20230317,000000,30.74,30.9,30.64,30.68,1262011,0
+RELX.US,D,20230320,000000,31.26,31.385,31.12,31.31,620949,0
+RELX.US,D,20230321,000000,31.38,31.495,31.27,31.45,593830,0
+RELX.US,D,20230322,000000,31.94,32.1,31.61,31.61,855652,0
+RELX.US,D,20230323,000000,31.72,31.85,31.405,31.57,635159,0
+RELX.US,D,20230324,000000,31.55,31.74,31.3702,31.71,752114,0
+RELX.US,D,20230327,000000,31.83,31.915,31.73,31.8,622775,0
+RELX.US,D,20230328,000000,31.75,31.79,31.665,31.73,605449,0
+RELX.US,D,20230329,000000,31.89,32,31.8425,31.98,588194,0
+RELX.US,D,20230330,000000,32.13,32.33,32.07,32.31,404535,0
+RELX.US,D,20230331,000000,32.42,32.53,32.39,32.44,443146,0
+RELX.US,D,20230403,000000,32.13,32.36,32.04,32.35,763251,0
+RELX.US,D,20230404,000000,32.51,32.82,32.48,32.61,633893,0
+RELX.US,D,20230405,000000,32.81,32.89,32.595,32.65,575348,0
+RELX.US,D,20230406,000000,32.58,32.8,32.54,32.79,473449,0
+RELX.US,D,20230410,000000,32.57,32.8,32.52,32.8,355560,0
+RELX.US,D,20230411,000000,32.61,32.72,32.54,32.64,658799,0
+RELX.US,D,20230412,000000,33,33.2,32.965,33.06,449557,0
+RELX.US,D,20230413,000000,33.19,33.39,33.11,33.37,457030,0
+RELX.US,D,20230414,000000,32.89,32.99,32.7301,32.83,606081,0
+RELX.US,D,20230417,000000,32.79,32.85,32.56,32.75,776132,0
+RELX.US,D,20230418,000000,32.73,32.82,32.63,32.68,478672,0
+RELX.US,D,20230419,000000,32.92,32.97,32.795,32.83,553927,0
+RELX.US,D,20230420,000000,33.18,33.525,33.16,33.44,580032,0
+RELX.US,D,20230421,000000,33.73,33.86,33.58,33.81,602769,0
+RELX.US,D,20230424,000000,33.82,33.89,33.75,33.78,560508,0
+RELX.US,D,20230425,000000,33.56,33.6154,33.4,33.4,492963,0
+RELX.US,D,20230426,000000,33.27,33.335,33.06,33.09,626930,0
+RELX.US,D,20230427,000000,32.55,32.905,32.54,32.89,652974,0
+RELX.US,D,20230428,000000,32.86,33.23,32.84,33.11,648009,0
+RELX.US,D,20230501,000000,33.1,33.3,33.075,33.12,384883,0
+RELX.US,D,20230502,000000,31.96,32,31.12,31.57,1696727,0
+RELX.US,D,20230503,000000,31.62,31.7293,31.48,31.5,1041601,0
+RELX.US,D,20230504,000000,30.6,30.82,30.555,30.62,1874972,0
+RELX.US,D,20230505,000000,30.53,30.76,30.365,30.55,2197559,0
+RELX.US,D,20230508,000000,30.61,30.67,30.385,30.49,879675,0
+RELX.US,D,20230509,000000,31.04,31.26,30.97,30.98,2142887,0
+RELX.US,D,20230510,000000,30.97,31.125,30.8803,31.11,1889470,0
+RELX.US,D,20230511,000000,31.1,31.24,30.9,31.2,750408,0
+RELX.US,D,20230512,000000,31.03,31.1,30.905,31.01,488901,0
+RELX.US,D,20230515,000000,31.1,31.12,30.855,30.94,542380,0
+RELX.US,D,20230516,000000,30.87,30.9345,30.81,30.88,407442,0
+RELX.US,D,20230517,000000,30.72,30.88,30.58,30.84,470550,0
+RELX.US,D,20230518,000000,30.86,30.9699,30.805,30.95,590891,0
+RELX.US,D,20230519,000000,31.02,31.24,30.99,31.12,562063,0
+RELX.US,D,20230522,000000,30.99,31.065,30.855,30.94,529103,0
+RELX.US,D,20230523,000000,31.14,31.15,30.78,30.82,1358555,0
+RELX.US,D,20230524,000000,30.41,30.62,30.33,30.51,1280308,0
+RELX.US,D,20230525,000000,30.2,30.31,30.1,30.22,769620,0
+RELX.US,D,20230526,000000,30.56,30.71,30.54,30.69,616556,0
+RELX.US,D,20230530,000000,30.93,30.99,30.715,30.77,725086,0
+RELX.US,D,20230531,000000,31.46,31.58,31.035,31.3,1094655,0
+RELX.US,D,20230601,000000,31.78,31.905,31.65,31.88,694762,0
+RELX.US,D,20230602,000000,32.05,32.155,31.975,32.12,788223,0
+RELX.US,D,20230605,000000,31.96,32.14,31.96,32.07,607583,0
+RELX.US,D,20230606,000000,32.15,32.16,31.895,32.01,568715,0
+RELX.US,D,20230607,000000,32.18,32.26,31.88,31.89,519382,0
+RELX.US,D,20230608,000000,31.93,32.14,31.82,32.14,387018,0
+RELX.US,D,20230609,000000,31.83,31.94,31.785,31.9,545061,0
+RELX.US,D,20230612,000000,32.15,32.15,31.94,32.08,450372,0
+RELX.US,D,20230613,000000,32.34,32.55,32.26,32.49,555939,0
+RELX.US,D,20230614,000000,32.7,32.755,32.51,32.6,534764,0
+RELX.US,D,20230615,000000,33.18,33.5,33.095,33.49,1026385,0
+RELX.US,D,20230616,000000,33.94,34.07,33.87,34.04,2030423,0
+RELX.US,D,20230620,000000,33.49,33.59,33.255,33.31,1343719,0
+RELX.US,D,20230621,000000,33.12,33.245,33.02,33.17,560712,0
+RELX.US,D,20230622,000000,32.89,33.15,32.87,33.15,611924,0
+RELX.US,D,20230623,000000,32.95,33.16,32.92,33.01,501085,0
+RELX.US,D,20230626,000000,32.88,32.985,32.81,32.91,425234,0
+RELX.US,D,20230627,000000,32.89,33.155,32.84,33.13,576868,0
+RELX.US,D,20230628,000000,32.99,33.095,32.945,32.97,568719,0
+RELX.US,D,20230629,000000,32.85,32.97,32.85,32.91,519421,0
+RELX.US,D,20230630,000000,33.22,33.48,33.21,33.43,558955,0
+RELX.US,D,20230703,000000,33,33.11,32.78,33.07,564311,0
+RELX.US,D,20230705,000000,32.78,32.86,32.58,32.67,650344,0
+RELX.US,D,20230706,000000,32.36,32.36,32.04,32.3,682983,0
+RELX.US,D,20230707,000000,31.67,31.71,31.46,31.54,909201,0
+RELX.US,D,20230710,000000,31.63,31.795,31.62,31.72,459958,0
+RELX.US,D,20230711,000000,31.51,31.67,31.375,31.66,758996,0
+RELX.US,D,20230712,000000,32.18,32.375,32.03,32.18,731817,0
+RELX.US,D,20230713,000000,32.65,33.055,32.61,32.97,1212563,0
+RELX.US,D,20230714,000000,33.16,33.39,33.16,33.31,673132,0
+RELX.US,D,20230717,000000,33.21,33.42,33.2,33.4,494253,0
+RELX.US,D,20230718,000000,33.4,33.41,33.24,33.32,661602,0
+RELX.US,D,20230719,000000,33.39,33.48,33.1,33.18,517610,0
+RELX.US,D,20230720,000000,33.15,33.29,33.1,33.16,577727,0
+RELX.US,D,20230721,000000,33.63,33.64,33.455,33.48,546859,0
+RELX.US,D,20230724,000000,33.02,33.11,32.99,33.1,779280,0
+RELX.US,D,20230725,000000,32.55,32.98,32.54,32.97,766148,0
+RELX.US,D,20230726,000000,32.6,32.88,32.585,32.82,1000427,0
+RELX.US,D,20230727,000000,34.33,34.49,33.91,34,1445666,0
+RELX.US,D,20230728,000000,33.98,34.045,33.73,33.85,859175,0
+RELX.US,D,20230731,000000,33.71,33.74,33.575,33.66,663681,0
+RELX.US,D,20230801,000000,33.18,33.32,33.07,33.27,691839,0
+RELX.US,D,20230802,000000,33.29,33.305,32.96,33.06,777964,0
+RELX.US,D,20230803,000000,32.52,32.74,32.45,32.66,571019,0
+RELX.US,D,20230804,000000,32.64,32.845,32.48,32.56,482831,0
+RELX.US,D,20230807,000000,32.73,32.88,32.62,32.87,442129,0
+RELX.US,D,20230808,000000,32.71,32.93,32.65,32.89,708116,0
+RELX.US,D,20230809,000000,32.88,33.04,32.85,32.94,522385,0
+RELX.US,D,20230810,000000,33.29,33.48,33.14,33.18,642600,0
+RELX.US,D,20230811,000000,32.78,32.88,32.56,32.64,684748,0
+RELX.US,D,20230814,000000,32.38,32.81,32.36,32.79,609158,0
+RELX.US,D,20230815,000000,32.65,32.675,32.35,32.38,578594,0
+RELX.US,D,20230816,000000,31.8,32.06,31.78,31.91,883101,0
+RELX.US,D,20230817,000000,31.88,31.91,31.525,31.56,705907,0
+RELX.US,D,20230818,000000,31.4,31.69,31.38,31.63,764222,0
+RELX.US,D,20230821,000000,31.66,31.7575,31.495,31.73,632041,0
+RELX.US,D,20230822,000000,31.57,31.645,31.41,31.45,618671,0
+RELX.US,D,20230823,000000,31.56,31.85,31.52,31.84,422639,0
+RELX.US,D,20230824,000000,31.85,32.025,31.62,31.62,1483512,0
+RELX.US,D,20230825,000000,32.05,32.16,31.76,31.94,634914,0
+RELX.US,D,20230828,000000,31.97,32.14,31.885,32.11,452302,0
+RELX.US,D,20230829,000000,32.17,32.41,32.12,32.41,634082,0
+RELX.US,D,20230830,000000,32.81,32.925,32.8,32.81,509071,0
+RELX.US,D,20230831,000000,32.73,32.77,32.53,32.53,592708,0
+RELX.US,D,20230901,000000,32.7,32.74,32.3701,32.44,629943,0
+RELX.US,D,20230905,000000,32.66,32.74,32.58,32.59,594627,0
+RELX.US,D,20230906,000000,33.02,33.1,32.82,32.96,708956,0
+RELX.US,D,20230907,000000,33.62,33.72,33.51,33.62,719044,0
+RELX.US,D,20230908,000000,33.83,34.03,33.82,33.87,913280,0
+RELX.US,D,20230911,000000,33.88,34.095,33.79,34.09,521058,0
+RELX.US,D,20230912,000000,33.99,34.065,33.92,33.93,685927,0
+RELX.US,D,20230913,000000,34.17,34.39,34.17,34.34,601422,0
+RELX.US,D,20230914,000000,34.32,34.675,34.23,34.67,619850,0
+RELX.US,D,20230915,000000,34.76,34.875,34.5821,34.64,865086,0
+RELX.US,D,20230918,000000,34.53,34.645,34.475,34.58,359074,0
+RELX.US,D,20230919,000000,34.51,34.6,34.34,34.52,458012,0
+RELX.US,D,20230920,000000,35,35.14,34.82,34.83,568782,0
+RELX.US,D,20230921,000000,34.58,34.58,34.21,34.22,644219,0
+RELX.US,D,20230922,000000,33.94,34.225,33.88,34.05,570482,0
+RELX.US,D,20230925,000000,33.77,34.02,33.71,33.99,549694,0
+RELX.US,D,20230926,000000,33.66,33.74,33.44,33.46,601232,0
+RELX.US,D,20230927,000000,33.58,33.6334,33.13,33.33,766283,0
+RELX.US,D,20230928,000000,33.65,33.88,33.55,33.71,653115,0
+RELX.US,D,20230929,000000,34.24,34.24,33.6415,33.7,981163,0
+RELX.US,D,20231002,000000,33.42,33.5,33.245,33.37,649211,0
+RELX.US,D,20231003,000000,33.46,33.605,33.245,33.31,707809,0
+RELX.US,D,20231004,000000,34.27,34.375,33.945,34.36,886875,0
+RELX.US,D,20231005,000000,34.8,34.865,34.58,34.83,785792,0
+RELX.US,D,20231006,000000,34.58,35.29,34.38,35.13,900925,0
+RELX.US,D,20231009,000000,34.76,35.17,34.75,35.17,622980,0
+RELX.US,D,20231010,000000,35.6,35.74,35.51,35.57,625098,0
+RELX.US,D,20231011,000000,35.78,35.84,35.6,35.83,614377,0
+RELX.US,D,20231012,000000,35.82,35.875,35.44,35.61,555239,0
+RELX.US,D,20231013,000000,35.87,35.89,35.32,35.49,517900,0
+RELX.US,D,20231016,000000,35.28,35.43,35.17,35.35,612735,0
+RELX.US,D,20231017,000000,35.27,35.49,35.13,35.38,593524,0
+RELX.US,D,20231018,000000,35.42,35.46,35,35.04,623274,0
+RELX.US,D,20231019,000000,34.98,35.29,34.87,34.93,705906,0
+RELX.US,D,20231020,000000,34.63,34.69,34.36,34.43,665031,0
+RELX.US,D,20231023,000000,34.68,34.98,34.58,34.79,719612,0
+RELX.US,D,20231024,000000,34.57,34.725,34.365,34.54,712782,0
+RELX.US,D,20231025,000000,34.76,34.9,34.575,34.64,582742,0
+RELX.US,D,20231026,000000,34.45,34.64,34.34,34.36,654181,0
+RELX.US,D,20231027,000000,34.27,34.3,33.945,34.08,663848,0
+RELX.US,D,20231030,000000,34.55,34.815,34.485,34.78,574867,0
+RELX.US,D,20231031,000000,34.92,34.995,34.695,34.85,575149,0
+RELX.US,D,20231101,000000,34.76,34.99,34.68,34.95,719588,0
+RELX.US,D,20231102,000000,35.15,35.34,35.08,35.31,825746,0
+RELX.US,D,20231103,000000,34.98,35.16,34.585,35.11,939055,0
+RELX.US,D,20231106,000000,35.28,35.45,35.235,35.39,432456,0
+RELX.US,D,20231107,000000,35.54,35.74,35.5,35.56,660698,0
+RELX.US,D,20231108,000000,35.78,35.85,35.635,35.7,1526484,0
+RELX.US,D,20231109,000000,36.16,36.39,35.97,35.97,1166143,0
+RELX.US,D,20231110,000000,36.28,36.36,35.86,36.34,707857,0
+RELX.US,D,20231113,000000,36.11,36.4,36.06,36.36,500346,0
+RELX.US,D,20231114,000000,36.64,36.64,36.04,36.21,883561,0
+RELX.US,D,20231115,000000,36.43,36.455,36.16,36.28,689654,0
+RELX.US,D,20231116,000000,36.49,36.81,36.46,36.79,510667,0
+RELX.US,D,20231117,000000,37.01,37.145,36.89,37.05,759716,0
+RELX.US,D,20231120,000000,37.18,37.435,37.125,37.37,411699,0
+RELX.US,D,20231121,000000,37.64,37.885,37.579,37.79,1375148,0
+RELX.US,D,20231122,000000,37.98,38.06,37.8,37.84,530170,0
+RELX.US,D,20231124,000000,38.46,38.55,38.36,38.4,552388,0
+RELX.US,D,20231127,000000,38.64,38.765,38.585,38.59,841297,0
+RELX.US,D,20231128,000000,38.72,38.895,38.605,38.72,937466,0
+RELX.US,D,20231129,000000,38.81,38.84,38.525,38.63,652171,0
+RELX.US,D,20231130,000000,38.51,38.61,38.39,38.58,1181639,0
+RELX.US,D,20231201,000000,38.51,38.73,38.455,38.56,1880284,0
+RELX.US,D,20231204,000000,38.37,38.59,38.285,38.59,1036842,0
+RELX.US,D,20231205,000000,38.62,38.845,38.56,38.81,674649,0
+RELX.US,D,20231206,000000,39.11,39.18,38.785,38.8,693848,0
+RELX.US,D,20231207,000000,38.92,38.97,38.75,38.96,672046,0
+RELX.US,D,20231208,000000,38.7,38.9788,38.68,38.96,670841,0
+RELX.US,D,20231211,000000,38.96,39.23,38.96,39.15,485071,0
+RELX.US,D,20231212,000000,39.51,39.72,39.465,39.71,491461,0
+RELX.US,D,20231213,000000,39.84,40.03,39.5752,39.98,752343,0
+RELX.US,D,20231214,000000,38.98,39.2,38.8,39.03,1323742,0
+RELX.US,D,20231215,000000,38.33,38.475,38.085,38.2,1747294,0
+RELX.US,D,20231218,000000,38.74,38.75,38.56,38.69,814326,0
+RELX.US,D,20231219,000000,38.92,39.16,38.885,38.95,1069423,0
+RELX.US,D,20231220,000000,38.96,39.155,38.7,38.7,844465,0
+RELX.US,D,20231221,000000,38.91,39.125,38.78,39.11,912774,0
+RELX.US,D,20231222,000000,39.2,39.3,39.085,39.27,574950,0
+RELX.US,D,20231226,000000,39.17,39.43,39.16,39.39,413770,0
+RELX.US,D,20231227,000000,39.29,39.525,39.25,39.5,592208,0
+RELX.US,D,20231228,000000,39.56,39.6395,39.37,39.38,510564,0
+RELX.US,D,20231229,000000,39.5,39.67,39.45,39.66,529011,0
+RELX.US,D,20240102,000000,39.04,39.08,38.53,38.66,689587,0
+RELX.US,D,20240103,000000,38.49,38.83,38.475,38.7,781298,0
+RELX.US,D,20240104,000000,39.19,39.47,39.145,39.31,2073149,0
+RELX.US,D,20240105,000000,39.21,39.65,39.18,39.54,1427974,0
+RELX.US,D,20240108,000000,39.74,40.19,39.74,40.19,1303362,0
+RELX.US,D,20240109,000000,39.43,39.675,39.43,39.48,856659,0
+RELX.US,D,20240110,000000,39.98,40.28,39.88,40.25,958513,0
+RELX.US,D,20240111,000000,40.52,40.69,40.09,40.34,818402,0
+RELX.US,D,20240112,000000,41.15,41.18,40.95,41.15,874413,0
+RELX.US,D,20240116,000000,40.65,40.96,40.625,40.8,1241678,0
+RELX.US,D,20240117,000000,40.69,40.85,40.52,40.82,853562,0
+RELX.US,D,20240118,000000,41.17,41.62,41.16,41.62,592246,0
+RELX.US,D,20240119,000000,41.67,41.76,41.51,41.75,996254,0
+RELX.US,D,20240122,000000,41.63,41.71,41.52,41.54,768193,0
+RELX.US,D,20240123,000000,41.17,41.31,41.02,41.31,627781,0
+RELX.US,D,20240124,000000,41.71,41.75,41.42,41.42,786291,0
+RELX.US,D,20240125,000000,41.49,41.51,41.28,41.5,706283,0
+RELX.US,D,20240126,000000,41.69,41.825,41.615,41.74,624277,0
+RELX.US,D,20240129,000000,41.55,41.655,41.33,41.57,838289,0
+RELX.US,D,20240130,000000,41.75,41.81,41.625,41.79,568502,0
+RELX.US,D,20240131,000000,41.88,41.985,41.25,41.35,1056509,0
+RELX.US,D,20240201,000000,41.51,42.25,41.455,42.24,968370,0
+RELX.US,D,20240202,000000,41.78,41.955,41.69,41.87,826275,0
+RELX.US,D,20240205,000000,41.52,41.62,41.295,41.54,1050594,0
+RELX.US,D,20240206,000000,41.43,41.52,41.35,41.46,893188,0
+RELX.US,D,20240207,000000,41.44,41.555,41.26,41.35,843782,0
+RELX.US,D,20240208,000000,41.71,41.77,41.49,41.76,819415,0
+RELX.US,D,20240209,000000,42.18,42.49,42.06,42.48,1423911,0
+RELX.US,D,20240212,000000,42.15,42.21,42.005,42.08,762201,0
+RELX.US,D,20240213,000000,41.16,41.26,40.92,41.03,1264137,0
+RELX.US,D,20240214,000000,41.59,42.07,41.495,42.05,1228685,0
+RELX.US,D,20240215,000000,41.71,42.06,41.46,42.06,1284478,0
+RELX.US,D,20240216,000000,42.38,43.085,42.33,42.77,1180268,0
+RELX.US,D,20240220,000000,43.37,43.69,43.25,43.57,1347412,0
+RELX.US,D,20240221,000000,43.28,43.46,43.15,43.45,800414,0
+RELX.US,D,20240222,000000,43.76,44.36,43.76,44.35,1143061,0
+RELX.US,D,20240223,000000,44.34,44.56,44.32,44.44,1644433,0
+RELX.US,D,20240226,000000,44.72,44.75,44.42,44.64,790059,0
+RELX.US,D,20240227,000000,43.78,44.085,43.7245,44.04,870408,0
+RELX.US,D,20240228,000000,43.8,43.83,43.595,43.67,831146,0
+RELX.US,D,20240229,000000,43.97,44.005,43.72,43.92,2495456,0
+RELX.US,D,20240301,000000,43,43.28,42.76,43.22,1090382,0
+RELX.US,D,20240304,000000,43.17,43.55,43.13,43.49,923717,0
+RELX.US,D,20240305,000000,43.62,43.765,43.39,43.75,1424764,0
+RELX.US,D,20240306,000000,43.56,43.765,43.525,43.53,1972155,0
+RELX.US,D,20240307,000000,43.45,43.71,43.365,43.65,809115,0
+RELX.US,D,20240308,000000,43.86,43.9699,43.755,43.81,1166034,0
+RELX.US,D,20240311,000000,43.22,43.26,42.93,43.24,919824,0
+RELX.US,D,20240312,000000,43.09,43.74,43.09,43.71,981063,0
+RELX.US,D,20240313,000000,43.89,43.93,43.61,43.72,615482,0
+RELX.US,D,20240314,000000,43.36,43.5,43.05,43.33,884622,0
+RELX.US,D,20240315,000000,43.3,43.33,43.04,43.13,1032410,0
+RELX.US,D,20240318,000000,43.25,43.355,43.2,43.2,611300,0
+RELX.US,D,20240319,000000,43,43.22,42.855,43.19,559067,0
+RELX.US,D,20240320,000000,43.39,43.47,43.12,43.45,607539,0
+RELX.US,D,20240321,000000,43.75,43.97,43.66,43.73,793702,0
+RELX.US,D,20240322,000000,43.69,43.74,43.51,43.65,603297,0
+RELX.US,D,20240325,000000,43.66,43.7,43.31,43.31,845614,0
+RELX.US,D,20240326,000000,43.21,43.3,43.02,43.13,707089,0
+RELX.US,D,20240327,000000,43.44,43.54,43.2975,43.41,693295,0
+RELX.US,D,20240328,000000,43.42,43.54,43.28,43.29,830549,0
+RELX.US,D,20240401,000000,43.45,43.45,42.71,42.78,765743,0
+RELX.US,D,20240402,000000,42.32,42.51,42.175,42.43,1636199,0
+RELX.US,D,20240403,000000,41.72,42.17,41.695,42.17,2324684,0
+RELX.US,D,20240404,000000,42.03,42.2,41.45,41.47,5059361,0
+RELX.US,D,20240405,000000,41.67,42.075,41.51,42.04,2121821,0
+RELX.US,D,20240408,000000,41.81,42.01,41.68,41.92,1737058,0
+RELX.US,D,20240409,000000,42.12,42.25,41.87,42.23,1141792,0
+RELX.US,D,20240410,000000,41.42,41.645,41.29,41.54,1546789,0
+RELX.US,D,20240411,000000,41.77,41.97,41.28,41.86,965766,0
+RELX.US,D,20240412,000000,41.73,41.82,41.53,41.77,1330200,0
+RELX.US,D,20240415,000000,42.2,42.25,41.535,41.64,2128565,0
+RELX.US,D,20240416,000000,41.45,41.47,41.165,41.28,1071736,0
+RELX.US,D,20240417,000000,41.89,41.89,41.265,41.45,750960,0
+RELX.US,D,20240418,000000,41.55,41.71,41.38,41.43,826137,0
+RELX.US,D,20240419,000000,41.28,41.32,41.0101,41.1,1091252,0
+RELX.US,D,20240422,000000,41.49,41.915,41.49,41.79,718960,0
+RELX.US,D,20240423,000000,41.93,42.34,41.865,42.26,1002840,0
+RELX.US,D,20240424,000000,41.77,41.86,41.195,41.43,1485905,0
+RELX.US,D,20240425,000000,40.34,41.245,40.25,41.12,1751052,0
+RELX.US,D,20240426,000000,41.37,41.6688,41.37,41.61,873395,0
+RELX.US,D,20240429,000000,41.63,41.695,41.34,41.55,929755,0
+RELX.US,D,20240430,000000,41.57,41.85,41.17,41.19,866928,0
+RELX.US,D,20240501,000000,41.17,41.59,41.15,41.23,814800,0
+RELX.US,D,20240502,000000,41.01,41.235,40.77,41.21,983629,0
+RELX.US,D,20240503,000000,42.33,42.34,41.965,42.16,974422,0
+RELX.US,D,20240506,000000,41.94,42.435,41.94,42.41,496136,0
+RELX.US,D,20240507,000000,42.8,42.92,42.7,42.89,712417,0
+RELX.US,D,20240508,000000,42.96,43.13,42.88,42.94,526830,0
+RELX.US,D,20240509,000000,43.11,43.385,43.09,43.38,661156,0
+RELX.US,D,20240510,000000,43.22,43.4875,43.155,43.46,670955,0
+RELX.US,D,20240513,000000,42.93,43.08,42.77,42.81,832367,0
+RELX.US,D,20240514,000000,43.31,43.54,43.25,43.51,708536,0
+RELX.US,D,20240515,000000,43.65,44.0279,43.65,43.91,1152746,0
+RELX.US,D,20240516,000000,43.64,43.98,43.61,43.92,1006539,0
+RELX.US,D,20240517,000000,44.04,44.215,43.91,44.07,508795,0
+RELX.US,D,20240520,000000,44.02,44.195,43.99,44.12,487276,0
+RELX.US,D,20240521,000000,44.14,44.24,43.99,44.23,510199,0
+RELX.US,D,20240522,000000,44.22,44.47,44.21,44.36,506012,0
+RELX.US,D,20240523,000000,44.56,44.6,44.055,44.16,469779,0
+RELX.US,D,20240524,000000,44.6,44.955,44.56,44.69,957191,0
+RELX.US,D,20240528,000000,44.49,44.5,43.615,43.68,614321,0
+RELX.US,D,20240529,000000,43.56,43.7,43.36,43.4,622427,0
+RELX.US,D,20240530,000000,43.46,43.49,43.28,43.34,447355,0
+RELX.US,D,20240531,000000,43.63,43.96,43.465,43.96,634492,0
+RELX.US,D,20240603,000000,43.75,44,43.62,43.9,481263,0
+RELX.US,D,20240604,000000,44.46,44.75,44.38,44.74,693712,0
+RELX.US,D,20240605,000000,44.88,45.185,44.8,45.18,704239,0
+RELX.US,D,20240606,000000,45.48,45.4999,45.2,45.41,820996,0
+RELX.US,D,20240607,000000,45.105,45.21,44.825,44.86,620964,0
+RELX.US,D,20240610,000000,44.61,44.815,44.5,44.78,934417,0
+RELX.US,D,20240611,000000,44.51,44.61,44.33,44.56,1178908,0
+RELX.US,D,20240612,000000,45.56,45.925,45.42,45.73,792961,0
+RELX.US,D,20240613,000000,45.8,45.83,45.4505,45.65,550758,0
+RELX.US,D,20240614,000000,45.25,45.28,44.93,45.22,693392,0
+RELX.US,D,20240617,000000,45.26,45.535,45.17,45.48,557340,0
+RELX.US,D,20240618,000000,45.54,45.77,45.48,45.58,760098,0
+RELX.US,D,20240620,000000,45.81,45.9,45.53,45.65,793747,0
+RELX.US,D,20240621,000000,45.52,45.68,45.35,45.6,706951,0
+RELX.US,D,20240624,000000,45.85,46.11,45.815,45.84,565305,0
+RELX.US,D,20240625,000000,46,46.04,45.7302,46.01,590097,0
+RELX.US,D,20240626,000000,45.57,45.57,45.35,45.53,458907,0
+RELX.US,D,20240627,000000,46.18,46.295,46.02,46.15,641324,0
+RELX.US,D,20240628,000000,46.07,46.19,45.8117,45.88,658387,0
+RELX.US,D,20240701,000000,45.32,45.58,45.155,45.21,602871,0
+RELX.US,D,20240702,000000,45.14,45.53,45.02,45.5,403186,0
+RELX.US,D,20240703,000000,45.42,45.75,45.39,45.69,491563,0
+RELX.US,D,20240705,000000,46.01,46.22,45.77,46.22,562474,0
+RELX.US,D,20240708,000000,46.31,46.33,46.02,46.08,448910,0
+RELX.US,D,20240709,000000,46.13,46.23,45.92,46.1,620153,0
+RELX.US,D,20240710,000000,46.18,46.35,46.145,46.32,566308,0
+RELX.US,D,20240711,000000,46.05,46.255,45.695,45.7,710473,0
+RELX.US,D,20240712,000000,46.14,46.655,46.13,46.39,643947,0
+RELX.US,D,20240715,000000,46.39,46.43,45.88,45.99,515478,0
+RELX.US,D,20240716,000000,46.14,46.355,46,46.31,509455,0
+RELX.US,D,20240717,000000,46.02,46.17,45.39,45.4,1086350,0
+RELX.US,D,20240718,000000,45.72,45.76,45.015,45.08,894574,0
+RELX.US,D,20240719,000000,45.14,45.22,44.93,45.01,587669,0
+RELX.US,D,20240722,000000,45.48,45.725,45.4,45.7,592013,0
+RELX.US,D,20240723,000000,45.21,45.485,45.185,45.35,652471,0
+RELX.US,D,20240724,000000,45.09,45.29,45.005,45.03,869534,0
+RELX.US,D,20240725,000000,46.22,46.69,46,46,1053968,0
+RELX.US,D,20240726,000000,46.36,46.73,46.28,46.54,983131,0
+RELX.US,D,20240729,000000,47.01,47.255,46.975,47.02,682710,0
+RELX.US,D,20240730,000000,47.3,47.415,47.03,47.36,852732,0
+RELX.US,D,20240731,000000,47.24,47.38,46.83,47.23,739329,0
+RELX.US,D,20240801,000000,46.96,47.08,45.87,46.32,1029162,0
+RELX.US,D,20240802,000000,45.78,46.12,45.46,46.07,987317,0
+RELX.US,D,20240805,000000,44.01,44.54,44.01,44.16,1145198,0
+RELX.US,D,20240806,000000,43.51,44.5,43.45,44.1,1727011,0
+RELX.US,D,20240807,000000,44.44,44.8078,44.14,44.15,1099700,0
+RELX.US,D,20240808,000000,44.43,44.735,44.23,44.65,514023,0
+RELX.US,D,20240809,000000,44.69,45.115,44.6,45.09,455021,0
+RELX.US,D,20240812,000000,45.12,45.29,44.955,45.02,392049,0
+RELX.US,D,20240813,000000,45.15,45.445,45.055,45.38,427200,0
+RELX.US,D,20240814,000000,45.38,45.71,45.38,45.7,427702,0
+RELX.US,D,20240815,000000,45.68,45.86,45.555,45.62,676410,0
+RELX.US,D,20240816,000000,45.6,45.68,45.405,45.58,398635,0
+RELX.US,D,20240819,000000,45.74,46.12,45.72,46.03,554788,0
+RELX.US,D,20240820,000000,46,46.06,45.81,45.96,326458,0
+RELX.US,D,20240821,000000,46.07,46.365,46.02,46.35,481643,0
+RELX.US,D,20240822,000000,46.24,46.33,45.97,46.06,414806,0
+RELX.US,D,20240823,000000,46.14,46.385,46,46.24,368987,0
+RELX.US,D,20240826,000000,46.3,46.53,46.29,46.34,304534,0
+RELX.US,D,20240827,000000,46.23,46.495,46.23,46.35,437059,0
+RELX.US,D,20240828,000000,46.48,46.637,46.32,46.42,483240,0
+RELX.US,D,20240829,000000,46.88,47.315,46.87,47.14,632388,0
+RELX.US,D,20240830,000000,46.63,46.79,46.34,46.66,430869,0
+RELX.US,D,20240903,000000,46.91,46.91,46.075,46.15,702479,0
+RELX.US,D,20240904,000000,46.49,46.83,46.47,46.68,530610,0
+RELX.US,D,20240905,000000,45.37,46.03,45.22,45.89,731387,0
+RELX.US,D,20240906,000000,46.78,46.87,46.095,46.2,545256,0
+RELX.US,D,20240909,000000,46.5,46.995,46.48,46.91,521309,0
+RELX.US,D,20240910,000000,47.04,47.27,46.855,47.23,392270,0
+RELX.US,D,20240911,000000,47.27,47.28,46.52,47.15,625659,0
+RELX.US,D,20240912,000000,47.84,48.005,47.5502,47.99,566703,0
+RELX.US,D,20240913,000000,47.81,47.91,47.655,47.71,443682,0
+RELX.US,D,20240916,000000,47.99,48.13,47.87,48.12,510832,0
+RELX.US,D,20240917,000000,48.22,48.24,47.74,47.76,673185,0
+RELX.US,D,20240918,000000,47.81,47.9,47.365,47.37,588467,0
+RELX.US,D,20240919,000000,47.95,48.19,47.77,48.13,855501,0
+RELX.US,D,20240920,000000,48.09,48.22,47.925,47.99,1477414,0
+RELX.US,D,20240923,000000,48.51,48.91,48.48,48.86,678246,0
+RELX.US,D,20240924,000000,48.53,48.625,48.16,48.53,484130,0
+RELX.US,D,20240925,000000,48.66,48.76,48.335,48.37,418859,0
+RELX.US,D,20240926,000000,48.4,48.47,47.74,48.09,745516,0
+RELX.US,D,20240927,000000,47.9,48.13,47.55,47.56,495383,0
+RELX.US,D,20240930,000000,47.54,47.59,46.9901,47.46,1192151,0
+RELX.US,D,20241001,000000,47.43,47.61,47.03,47.34,1753769,0
+RELX.US,D,20241002,000000,47.19,47.48,46.99,47.29,1590425,0
+RELX.US,D,20241003,000000,46.77,46.83,46.38,46.61,1530297,0
+RELX.US,D,20241004,000000,45.91,46.29,45.9,46.29,1634625,0
+RELX.US,D,20241007,000000,46.01,46.125,45.85,46.04,1789133,0
+RELX.US,D,20241008,000000,46.28,46.715,46.28,46.64,1693522,0
+RELX.US,D,20241009,000000,46.34,46.8,46.32,46.71,1313206,0
+RELX.US,D,20241010,000000,46.52,46.605,46.265,46.36,979051,0
+RELX.US,D,20241011,000000,46.88,47.1,46.76,46.83,788630,0
+RELX.US,D,20241014,000000,47.07,47.425,47.05,47.38,565032,0
+RELX.US,D,20241015,000000,48.49,48.57,48.145,48.22,893152,0
+RELX.US,D,20241016,000000,48.2,48.29,48.02,48.15,701943,0
+RELX.US,D,20241017,000000,48.55,48.73,48.43,48.59,825209,0
+RELX.US,D,20241018,000000,48,48.255,47.79,48.17,521054,0
+RELX.US,D,20241021,000000,47.9,47.9578,47.525,47.63,504341,0
+RELX.US,D,20241022,000000,46.99,47.13,46.85,47.02,658425,0
+RELX.US,D,20241023,000000,46.6,47.07,46.57,46.82,826159,0
+RELX.US,D,20241024,000000,47.33,47.44,47.03,47.1,508049,0
+RELX.US,D,20241025,000000,47.35,47.79,47.29,47.42,643971,0
+RELX.US,D,20241028,000000,48.27,48.4,48.07,48.16,494938,0
+RELX.US,D,20241029,000000,47.69,47.995,47.67,47.91,542376,0
+RELX.US,D,20241030,000000,46.84,47.27,46.81,46.91,672478,0
+RELX.US,D,20241031,000000,46.56,46.6,45.95,46.22,721358,0
+RELX.US,D,20241101,000000,47.05,47.37,46.96,47.08,880013,0
+RELX.US,D,20241104,000000,47.16,47.34,46.905,47.06,592275,0
+RELX.US,D,20241105,000000,47.47,47.9684,47.44,47.91,687956,0
+RELX.US,D,20241106,000000,47.77,47.8,47.14,47.71,1041630,0
+RELX.US,D,20241107,000000,47.56,47.85,47.455,47.66,907900,0
+RELX.US,D,20241108,000000,47.93,48.025,47.71,47.98,552433,0
+RELX.US,D,20241111,000000,48.14,48.17,47.79,47.8,450602,0
+RELX.US,D,20241112,000000,46.91,46.96,46.41,46.59,776753,0
+RELX.US,D,20241113,000000,46.07,46.24,45.7599,46.12,990696,0
+RELX.US,D,20241114,000000,46.19,46.37,45.925,45.95,775377,0
+RELX.US,D,20241115,000000,45.01,45.04,44.185,44.45,1485104,0
+RELX.US,D,20241118,000000,44.8,45.19,44.73,45.04,810427,0
+RELX.US,D,20241119,000000,44.87,45.33,44.82,45.29,662013,0
+RELX.US,D,20241120,000000,45.095,45.16,44.79,45.11,589047,0
+RELX.US,D,20241121,000000,45.38,45.76,45.19,45.76,724226,0
+RELX.US,D,20241122,000000,46.45,46.83,46.43,46.75,825178,0
+RELX.US,D,20241125,000000,46.78,46.875,46.42,46.57,584736,0
+RELX.US,D,20241126,000000,46.85,46.91,46.66,46.81,457939,0
+RELX.US,D,20241127,000000,47.15,47.25,47.015,47.05,409384,0
+RELX.US,D,20241129,000000,46.73,47.14,46.7,47.08,253199,0
+RELX.US,D,20241202,000000,47.29,47.465,47.02,47.33,502030,0
+RELX.US,D,20241203,000000,47.47,47.67,47.42,47.48,429298,0
+RELX.US,D,20241204,000000,47.56,48.035,47.55,47.97,468566,0
+RELX.US,D,20241205,000000,48.09,48.325,47.945,48.18,551001,0
+RELX.US,D,20241206,000000,47.91,48,47.55,47.59,586474,0
+RELX.US,D,20241209,000000,47.3,47.45,46.875,46.98,454332,0
+RELX.US,D,20241210,000000,47.13,47.23,47.02,47.07,384339,0
+RELX.US,D,20241211,000000,47.65,47.9,47.34,47.34,467578,0
+RELX.US,D,20241212,000000,47.33,47.61,47.24,47.32,387549,0
+RELX.US,D,20241213,000000,47.41,47.43,46.89,47.06,510425,0
+RELX.US,D,20241216,000000,47.04,47.205,46.93,46.98,425225,0
+RELX.US,D,20241217,000000,47.26,47.4,47.02,47.02,672830,0
+RELX.US,D,20241218,000000,47.33,47.455,46.31,46.33,494244,0
+RELX.US,D,20241219,000000,46.25,46.26,45.67,45.78,630207,0
+RELX.US,D,20241220,000000,45.3491,45.84,45.14,45.47,4245992,0
+RELX.US,D,20241223,000000,45.27,45.65,45.07,45.59,1836209,0
+RELX.US,D,20241224,000000,45.49,45.92,45.49,45.89,180524,0
+RELX.US,D,20241226,000000,45.705,45.9997,45.68,45.86,269824,0
+RELX.US,D,20241227,000000,45.49,45.7,45.435,45.58,405465,0
+RELX.US,D,20241230,000000,45.2,45.5198,44.92,45.4,323402,0
+RELX.US,D,20241231,000000,45.58,45.637,45.33,45.42,218180,0
+RELX.US,D,20250102,000000,45.595,45.76,45.2544,45.34,441637,0
+RELX.US,D,20250103,000000,45.31,45.5,45.155,45.43,384352,0
+RELX.US,D,20250106,000000,45.63,45.9317,45.5,45.65,504539,0
+RELX.US,D,20250107,000000,46.31,46.36,45.83,45.98,600428,0
+RELX.US,D,20250108,000000,46.41,46.82,46.29,46.77,528915,0
+RELX.US,D,20250110,000000,46.72,46.75,46.325,46.37,651702,0
+RELX.US,D,20250113,000000,45.41,45.9339,45.38,45.9,447048,0
+RELX.US,D,20250114,000000,46.08,46.15,45.7255,46.08,437504,0
+RELX.US,D,20250115,000000,46.8,47.07,46.75,47.06,360419,0
+RELX.US,D,20250116,000000,47.54,47.99,47.48,47.91,605848,0
+RELX.US,D,20250117,000000,48.21,48.3972,48.08,48.17,456073,0
+RELX.US,D,20250121,000000,49.14,49.57,49.07,49.55,728130,0
+RELX.US,D,20250122,000000,49.48,49.51,49.17,49.26,507997,0
+RELX.US,D,20250123,000000,49.21,49.3952,48.945,49.39,462287,0
+RELX.US,D,20250124,000000,48.9,49.16,48.77,48.85,788883,0
+RELX.US,D,20250127,000000,48.72,49.12,48.71,49.12,1483193,0
+RELX.US,D,20250128,000000,49.14,49.58,49.08,49.4,930677,0
+RELX.US,D,20250129,000000,49.63,49.63,49.18,49.24,541940,0
+RELX.US,D,20250130,000000,49.87,50.55,49.78,50.35,496705,0
+RELX.US,D,20250131,000000,50.01,50.2855,49.8387,49.89,723979,0
+RELX.US,D,20250203,000000,49.49,50.0805,49.25,49.85,565531,0
+RELX.US,D,20250204,000000,49.84,50.025,49.79,49.86,479550,0
+RELX.US,D,20250205,000000,50.43,50.8366,50.2203,50.77,409696,0
+RELX.US,D,20250206,000000,50.12,50.41,50.105,50.4,477630,0
+RELX.US,D,20250207,000000,50.43,50.49,49.94,49.99,519890,0
+RELX.US,D,20250210,000000,50.25,50.61,50.23,50.56,365992,0
+RELX.US,D,20250211,000000,51,51.355,50.92,51.33,473498,0
+RELX.US,D,20250212,000000,51.02,51.54,50.945,51.44,695308,0
+RELX.US,D,20250213,000000,51.5,51.99,51.44,51.91,514580,0
+RELX.US,D,20250214,000000,51.27,51.66,51.0401,51.07,676780,0
+RELX.US,D,20250218,000000,51.05,51.19,50.7929,50.89,432577,0
+RELX.US,D,20250219,000000,50.18,50.6,50.05,50.52,780723,0
+RELX.US,D,20250220,000000,50.11,50.47,49.8802,50.41,608206,0
+RELX.US,D,20250221,000000,49.72,49.76,49.119,49.29,778698,0
+RELX.US,D,20250224,000000,49.26,49.48,49.05,49.19,595151,0
+RELX.US,D,20250225,000000,49.51,49.83,49.38,49.7,556209,0
+RELX.US,D,20250226,000000,48.5,48.755,48.09,48.25,822137,0
+RELX.US,D,20250227,000000,47.81,48.0566,47.55,47.61,754777,0
+RELX.US,D,20250228,000000,48.055,48.37,47.85,48.37,563079,0
+RELX.US,D,20250303,000000,48.59,48.87,48.33,48.51,607103,0
+RELX.US,D,20250304,000000,48.65,49.49,48.56,48.98,929876,0
+RELX.US,D,20250305,000000,48.55,48.85,48.235,48.54,636777,0
+RELX.US,D,20250306,000000,47.1248,47.57,47.04,47.24,740783,0
+RELX.US,D,20250307,000000,47.21,48.13,47.18,48.1,526963,0
+RELX.US,D,20250310,000000,47.48,47.72,47.14,47.32,599368,0
+RELX.US,D,20250311,000000,47.34,47.6,47.1,47.2,724710,0
+RELX.US,D,20250312,000000,47.86,48.03,47.595,47.73,752614,0
+RELX.US,D,20250313,000000,47.79,48,47.6375,47.81,917633,0
+RELX.US,D,20250314,000000,48.4,49.06,48.34,48.93,927757,0
+RELX.US,D,20250317,000000,49.4,49.73,49.38,49.6,487041,0
+RELX.US,D,20250318,000000,49,49.05,48.57,48.99,486284,0
+RELX.US,D,20250319,000000,49,49.38,48.99,49.35,438506,0
+RELX.US,D,20250320,000000,49.82,50.045,49.753,49.89,675504,0
+RELX.US,D,20250321,000000,49.76,50.11,49.7389,50.01,605358,0
+RELX.US,D,20250324,000000,49.95,50.02,49.68,49.81,481393,0
+RELX.US,D,20250325,000000,50.45,50.59,50.24,50.4,344217,0
+RELX.US,D,20250326,000000,49.81,50.17,49.72,49.97,585718,0
+RELX.US,D,20250327,000000,49.74,50.1712,49.74,50.07,526039,0
+RELX.US,D,20250328,000000,50.32,50.38,50.05,50.16,561044,0
+RELX.US,D,20250331,000000,50.23,50.512,49.9,50.41,429642,0
+RELX.US,D,20250401,000000,50.37,50.74,50.24,50.67,402553,0
+RELX.US,D,20250402,000000,50.38,50.98,50.365,50.98,449584,0
+RELX.US,D,20250403,000000,51.13,51.8,51.125,51.44,634826,0
+RELX.US,D,20250404,000000,50.16,50.32,48.13,48.16,1321661,0
+RELX.US,D,20250407,000000,45.73,47.485,44.72,45.53,1432129,0
+RELX.US,D,20250408,000000,46.68,46.89,44.96,45.31,985778,0
+RELX.US,D,20250409,000000,45.87,48.8,45.47,48.54,1317850,0
+RELX.US,D,20250410,000000,48.55,49.16,47.72,49.02,1334902,0
+RELX.US,D,20250411,000000,48.895,49.76,48.69,49.12,1831813,0
+RELX.US,D,20250414,000000,49.51,50.17,49.43,50.12,948482,0
+RELX.US,D,20250415,000000,51.18,51.6521,51.11,51.51,718789,0
+RELX.US,D,20250416,000000,51.76,51.8771,50.98,51.2,755810,0
+RELX.US,D,20250417,000000,52.01,52.54,51.91,52.2,718547,0
+RELX.US,D,20250421,000000,52.29,52.55,51.67,52.07,994629,0
+RELX.US,D,20250422,000000,52.76,53.145,52.57,53.1,1299990,0
+RELX.US,D,20250423,000000,52.47,52.79,52.23,52.7,902408,0
+RELX.US,D,20250424,000000,52.73,53.33,52.54,53.17,539789,0
+RELX.US,D,20250425,000000,53.51,53.56,53.06,53.55,518571,0
+RELX.US,D,20250428,000000,53.07,53.45,53.005,53.36,746977,0
+RELX.US,D,20250429,000000,53.45,53.9,53.43,53.79,684211,0
+RELX.US,D,20250430,000000,53.89,54.8,53.59,54.63,1087941,0
+RELX.US,D,20250501,000000,54.151,54.29,53.93,54.08,768813,0
+RELX.US,D,20250502,000000,54.945,55.08,54.68,55.02,1144172,0
+RELX.US,D,20250505,000000,54.84,55.21,54.7766,55.04,415303,0
+RELX.US,D,20250506,000000,55.02,55.11,54.85,54.93,563923,0
+RELX.US,D,20250507,000000,54.55,54.985,54.52,54.87,762653,0
+RELX.US,D,20250508,000000,54.72,54.74,54.06,54.06,656768,0
+RELX.US,D,20250509,000000,53.46,53.8966,53.32,53.85,655063,0
+RELX.US,D,20250512,000000,51.75,51.85,51.29,51.83,1256534,0
+RELX.US,D,20250513,000000,52.225,52.49,52.02,52.4,969374,0
+RELX.US,D,20250514,000000,53.38,53.4,52.96,53.06,562944,0
+RELX.US,D,20250515,000000,53.61,54.11,53.58,54.04,717788,0
+RELX.US,D,20250516,000000,54.12,54.57,54.07,54.57,432408,0
+RELX.US,D,20250519,000000,54.49,55.05,54.42,55.03,499232,0
+RELX.US,D,20250520,000000,54.91,55.05,54.785,54.99,445347,0
+RELX.US,D,20250521,000000,55.37,55.575,55.04,55.1,728914,0
+RELX.US,D,20250522,000000,54.56,55.1,54.54,54.98,601764,0
+RELX.US,D,20250523,000000,55.33,55.675,55.22,55.44,873659,0
+RELX.US,D,20250527,000000,56.31,56.33,55.615,55.66,782492,0
+RELX.US,D,20250528,000000,55.11,55.255,54.6873,55.05,2376001,0
+RELX.US,D,20250529,000000,53.49,54.045,53.43,53.93,1096618,0
+RELX.US,D,20250530,000000,53.98,54.12,53.645,53.92,1023290,0
+RELX.US,D,20250602,000000,54.06,54.59,53.9,54.57,717214,0
+RELX.US,D,20250603,000000,54.13,54.365,53.76,54.06,1029677,0
+RELX.US,D,20250604,000000,54.21,54.595,54.09,54.36,1378369,0
+RELX.US,D,20250605,000000,54.2,54.31,53.54,53.8,2057484,0
+RELX.US,D,20250606,000000,53.67,53.835,53.6,53.68,852993,0
+RELX.US,D,20250609,000000,53.365,53.45,53,53.03,696227,0
+RELX.US,D,20250610,000000,53.31,53.35,52.84,52.97,752168,0
+RELX.US,D,20250611,000000,52.87,53.16,52.84,52.97,655529,0
+RELX.US,D,20250612,000000,53.57,53.58,53.155,53.26,668639,0
+RELX.US,D,20250613,000000,52.82,53.04,52.645,52.76,532504,0
+RELX.US,D,20250616,000000,53.34,53.74,53.25,53.3,1098360,0
+RELX.US,D,20250617,000000,52.94,53.055,52.405,52.49,835535,0
+RELX.US,D,20250618,000000,52.5,52.64,52.29,52.31,701974,0
+RELX.US,D,20250620,000000,52.83,52.83,52.1,52.11,734713,0
+RELX.US,D,20250623,000000,52.32,53.11,52.23,53.11,997659,0
+RELX.US,D,20250624,000000,53.35,53.48,52.98,53.31,767432,0
+RELX.US,D,20250625,000000,53.39,53.46,53.04,53.07,952992,0
+RELX.US,D,20250626,000000,53.23,53.32,53.025,53.31,749618,0
+RELX.US,D,20250627,000000,53.515,54.08,53.49,53.8,776847,0
+RELX.US,D,20250630,000000,54.09,54.365,53.935,54.34,950108,0
+RELX.US,D,20250701,000000,53.98,54.16,53.58,53.91,907227,0
+RELX.US,D,20250702,000000,52.3,52.68,52.11,52.64,1251866,0
+RELX.US,D,20250703,000000,52.77,53.32,52.73,53.19,604665,0
+RELX.US,D,20250707,000000,53.45,53.71,53.225,53.44,872175,0
+RELX.US,D,20250708,000000,53.41,53.63,53.32,53.55,942358,0
+RELX.US,D,20250709,000000,53.41,53.63,53.33,53.62,666361,0
+RELX.US,D,20250710,000000,54.11,54.3,53.829,54.19,833957,0
+RELX.US,D,20250711,000000,54.18,54.19,53.6,53.62,1234311,0
+RELX.US,D,20250714,000000,53.27,54.03,53.19,53.87,1091389,0
+RELX.US,D,20250715,000000,53.67,53.685,53.125,53.18,872807,0
+RELX.US,D,20250716,000000,53.5,53.925,53.37,53.75,1934528,0
+RELX.US,D,20250717,000000,53.4,53.63,53.21,53.47,730258,0
+RELX.US,D,20250718,000000,53.47,53.5,52.765,52.9,814914,0
+RELX.US,D,20250721,000000,52.955,53.01,52.57,52.63,546984,0
+RELX.US,D,20250722,000000,52.62,52.72,52.3633,52.68,1069097,0
+RELX.US,D,20250723,000000,52.645,53.26,52.645,53.09,1204537,0
+RELX.US,D,20250724,000000,53,54.02,52.96,53.71,1384176,0
+RELX.US,D,20250725,000000,53.14,53.29,52.63,52.73,1213579,0
+RELX.US,D,20250728,000000,52.36,52.36,51.745,51.77,1299249,0
+RELX.US,D,20250729,000000,52.03,52.11,51.9,51.92,1237727,0
+RELX.US,D,20250730,000000,51.8,51.98,51.54,51.78,1226551,0
+RELX.US,D,20250731,000000,52.2,52.23,51.715,51.89,1394969,0
+RELX.US,D,20250801,000000,51.84,51.86,51.36,51.59,1259196,0
+RELX.US,D,20250804,000000,51.83,51.99,51.695,51.97,1269546,0
+RELX.US,D,20250805,000000,51.445,51.46,50.51,50.59,1652303,0
+RELX.US,D,20250806,000000,48.81,49.08,48.35,48.81,4008969,0
+RELX.US,D,20250807,000000,49.37,49.52,49.17,49.32,1403794,0
+RELX.US,D,20250808,000000,48.05,48.305,47.84,48,1270386,0
+RELX.US,D,20250811,000000,48.25,48.34,47.885,48.04,1092592,0
+RELX.US,D,20250812,000000,48.06,48.06,47.42,47.83,1258934,0
+RELX.US,D,20250813,000000,47.68,47.85,47.49,47.77,1992486,0
+RELX.US,D,20250814,000000,47.48,47.9,47.45,47.69,1213147,0
+RELX.US,D,20250815,000000,47.65,48.13,47.535,47.96,1418403,0
+RELX.US,D,20250818,000000,47.75,47.985,47.725,47.82,1306506,0
+RELX.US,D,20250819,000000,47.61,47.855,47.57,47.79,1680616,0
+RELX.US,D,20250820,000000,48.73,48.975,48.655,48.69,2027742,0
+RELX.US,D,20250821,000000,48.27,48.455,48.06,48.19,1029271,0
+RELX.US,D,20250822,000000,48.23,48.61,48.205,48.44,1426775,0
+RELX.US,D,20250825,000000,48.19,48.43,47.77,47.79,1056186,0
+RELX.US,D,20250826,000000,47.74,47.915,47.475,47.86,1283727,0
+RELX.US,D,20250827,000000,47.79,48.015,47.71,47.87,1815663,0
+RELX.US,D,20250828,000000,47.4,47.52,46.91,46.96,2261685,0
+RELX.US,D,20250829,000000,46.56,46.71,46.44,46.67,1853527,0
+RELX.US,D,20250902,000000,45.8,45.98,45.2,45.44,2777834,0
+RELX.US,D,20250903,000000,45.61,45.88,45.41,45.82,1405140,0
+RELX.US,D,20250904,000000,46.89,46.9299,46.62,46.8,1991787,0
+RELX.US,D,20250905,000000,47.13,47.4,46.915,47.05,1524739,0
+RELX.US,D,20250908,000000,47.2,47.395,47.09,47.31,1197241,0
+RELX.US,D,20250909,000000,47.31,47.435,47.13,47.19,887572,0
+RELX.US,D,20250910,000000,46.43,46.485,45.06,45.13,2272689,0
+RELX.US,D,20250911,000000,45.53,46.39,45.435,46.33,1441959,0
+RELX.US,D,20250912,000000,46.86,46.915,46.5,46.5,1045274,0
+RELX.US,D,20250915,000000,46.85,47,46.71,46.86,1846447,0
+RELX.US,D,20250916,000000,46.94,46.9903,46.63,46.69,1059823,0
+RELX.US,D,20250917,000000,47.06,47.575,46.98,47.09,1018809,0
+RELX.US,D,20250918,000000,48.315,48.4,47.59,47.61,1961970,0
+RELX.US,D,20250919,000000,47.19,47.43,46.855,47.03,1170358,0
+RELX.US,D,20250922,000000,46.65,47.125,46.59,47.08,756540,0
+RELX.US,D,20250923,000000,46.78,46.96,46.32,46.47,815537,0
+RELX.US,D,20250924,000000,46.35,46.58,46.255,46.37,860442,0
+RELX.US,D,20250925,000000,46.19,46.325,46.095,46.28,913114,0
+RELX.US,D,20250926,000000,46.69,46.92,46.59,46.83,1028661,0
+RELX.US,D,20250929,000000,47.17,47.345,47.075,47.13,876397,0
+RELX.US,D,20250930,000000,47.66,47.97,47.58,47.76,1507285,0
+RELX.US,D,20251001,000000,47.52,47.58,46.985,47.07,1752392,0
+RELX.US,D,20251002,000000,46.66,46.735,46.28,46.61,1742531,0
+RELX.US,D,20251003,000000,46.15,46.63,46.14,46.41,1064804,0
+RELX.US,D,20251006,000000,46.76,46.78,46.17,46.41,1897598,0
+RELX.US,D,20251007,000000,45.54,45.69,45.22,45.44,1039990,0
+RELX.US,D,20251008,000000,46.07,46.11,45.62,45.84,1298110,0
+RELX.US,D,20251009,000000,45.43,45.44,44.82,45.15,1334003,0
+RELX.US,D,20251010,000000,45,45.21,44.75,44.82,1564536,0
+RELX.US,D,20251013,000000,44.96,45.39,44.85,45.13,1021919,0
+RELX.US,D,20251014,000000,45.335,45.585,45.305,45.43,1019517,0
+RELX.US,D,20251015,000000,44.84,45.31,44.81,45.02,983610,0
+RELX.US,D,20251016,000000,45.13,45.33,44.865,45.22,1379226,0
+RELX.US,D,20251017,000000,44.81,45.23,44.77,45.23,1415928,0
+RELX.US,D,20251020,000000,45.51,46.11,45.49,46.11,1194766,0
+RELX.US,D,20251021,000000,46.21,46.5,46.18,46.29,1118809,0
+RELX.US,D,20251022,000000,46.71,47.22,46.65,46.8,931407,0
+RELX.US,D,20251023,000000,45.97,46.12,45.56,45.95,1039143,0
+RELX.US,D,20251024,000000,46.96,46.96,46.41,46.57,1208319,0
+RELX.US,D,20251027,000000,46.9,46.975,46.55,46.64,1146963,0
+RELX.US,D,20251028,000000,46.58,46.76,46.22,46.23,1002344,0
+RELX.US,D,20251029,000000,45.73,45.73,44.625,44.69,1807297,0
+RELX.US,D,20251030,000000,44.16,44.69,44.06,44.37,1775843,0
+RELX.US,D,20251031,000000,44.16,44.285,43.88,44.24,1073009,0
+RELX.US,D,20251103,000000,44.18,44.23,43.92,44.17,969445,0
+RELX.US,D,20251104,000000,44.29,44.53,44.03,44.3,1100349,0
+RELX.US,D,20251105,000000,44.4,44.79,44.35,44.58,829577,0
+RELX.US,D,20251106,000000,43.32,43.49,42.78,43.39,1372762,0
+RELX.US,D,20251107,000000,42.02,42.325,41.81,42.27,2179350,0
+RELX.US,D,20251110,000000,41.83,42.06,41.64,42.03,1451792,0
+RELX.US,D,20251111,000000,42.425,42.66,42.34,42.48,840031,0
+RELX.US,D,20251112,000000,41.77,41.95,40.97,41.36,1838467,0
+RELX.US,D,20251113,000000,41.39,41.73,41.35,41.42,1675582,0
+RELX.US,D,20251114,000000,40.97,41.37,40.77,41.33,2595734,0
+RELX.US,D,20251117,000000,41.05,41.11,40.335,40.38,2397518,0
+RELX.US,D,20251118,000000,40.26,40.355,40,40.27,2085241,0
+RELX.US,D,20251119,000000,39.8,39.97,39.435,39.8,2907262,0
+RELX.US,D,20251120,000000,39.84,39.97,39.305,39.59,2840084,0
+RELX.US,D,20251121,000000,40.57,40.96,40.31,40.6,2809249,0
+RELX.US,D,20251124,000000,40.45,40.46,40.15,40.35,2835152,0
+RELX.US,D,20251125,000000,39.95,40.42,39.94,40.37,3297449,0
+RELX.US,D,20251126,000000,40.205,40.34,40.12,40.18,1450528,0
+RELX.US,D,20251128,000000,40.14,40.33,40.13,40.21,1047581,0
+RELX.US,D,20251201,000000,39.94,40.06,39.72,39.72,3584361,0
+RELX.US,D,20251202,000000,39.65,39.79,39.58,39.73,3966973,0
+RELX.US,D,20251203,000000,40.02,40.335,40.02,40.19,2138117,0
+RELX.US,D,20251204,000000,40.65,40.76,40.48,40.54,1623724,0
+RELX.US,D,20251205,000000,40.685,40.75,40.245,40.32,2277996,0
+RELX.US,D,20251208,000000,39.8,39.88,39.4048,39.48,1706980,0
+RELX.US,D,20251209,000000,40.01,40.1036,39.46,39.54,1762296,0
+RELX.US,D,20251210,000000,39.88,40.17,39.83,40.08,2416154,0
+RELX.US,D,20251211,000000,40.07,40.415,40.07,40.28,1699158,0
+RELX.US,D,20251212,000000,40.25,40.45,40.165,40.38,1448765,0
+RELX.US,D,20251215,000000,41.06,41.36,40.9347,41.08,1886279,0
+RELX.US,D,20251216,000000,40.52,40.99,40.51,40.82,1405461,0
+RELX.US,D,20251217,000000,40.65,41.01,40.5,40.56,2314149,0
+RELX.US,D,20251218,000000,40.75,41.07,40.62,40.65,2518287,0
+RELX.US,D,20251219,000000,40.74,40.916,40.565,40.73,2306107,0
+RELX.US,D,20251222,000000,40.91,41.18,40.86,40.98,1807025,0
+RELX.US,D,20251223,000000,40.99,41.15,40.84,41.13,1354181,0
+RELX.US,D,20251224,000000,41.0097,41.155,41.0097,41.09,408010,0
+RELX.US,D,20251226,000000,41.19,41.24,40.961,41.11,750711,0
+RELX.US,D,20251229,000000,41.34,41.4773,41.15,41.38,1251785,0
+RELX.US,D,20251230,000000,41.06,41.235,41.03,41.11,997809,0
+RELX.US,D,20251231,000000,40.79,40.9232,40.42,40.42,1451537,0
+RELX.US,D,20260102,000000,40.77,40.77,39.78,39.8,2550380,0
+RELX.US,D,20260105,000000,40.89,42.285,40.77,42.11,2758664,0
+RELX.US,D,20260106,000000,41.35,41.8,41.21,41.68,1748320,0
+RELX.US,D,20260107,000000,42.95,43.03,42.17,42.18,2581788,0
+RELX.US,D,20260108,000000,41.85,42.565,41.84,42.35,2723141,0
+RELX.US,D,20260109,000000,42.49,43.15,42.28,43.14,2871558,0
+RELX.US,D,20260112,000000,43.14,43.36,42.57,42.77,3573523,0
+RELX.US,D,20260113,000000,42.8,42.87,42,42.19,1555920,0
+RELX.US,D,20260114,000000,41.88,42.015,41.51,41.92,1755670,0
+RELX.US,D,20260115,000000,41.79,42.02,41.67,41.85,2015021,0
+RELX.US,D,20260116,000000,41.65,41.67,41.25,41.63,1361406,0
+RELX.US,D,20260120,000000,40.38,40.765,40.22,40.29,8638353,0
+RELX.US,D,20260121,000000,39.82,40.4592,39.8,40.32,2485746,0
+RELX.US,D,20260122,000000,39.18,39.925,39.18,39.84,3067694,0
+RELX.US,D,20260123,000000,39.44,39.9792,39.44,39.9,2173620,0
+RELX.US,D,20260126,000000,39.55,39.86,39.46,39.51,2088581,0
+RELX.US,D,20260127,000000,39.18,39.22,37.62,38.36,3944543,0
+RELX.US,D,20260128,000000,37.64,37.87,37.24,37.38,3919999,0
+RELX.US,D,20260129,000000,36.54,36.66,35.855,36.17,5475881,0
+RELX.US,D,20260130,000000,35.99,36.11,35.485,35.8,3475073,0
+RELX.US,D,20260202,000000,36.09,36.1,35.42,35.53,2399444,0
+RELX.US,D,20260203,000000,30.5,30.825,29.53,30.51,8406615,0
+RELX.US,D,20260204,000000,29.735,30.43,29.211883,29.78,7426434,0
+RELX.US,D,20260205,000000,31.15,31.35,29.89,30.09,10650533,0
+RELX.US,D,20260206,000000,29.4,29.71,29.26,29.38,4855024,0
+RELX.US,D,20260209,000000,29.8,29.8271,29.165,29.48,4014909,0
+RELX.US,D,20260210,000000,29.165,29.785,29.09,29.29,3942749,0
+RELX.US,D,20260211,000000,28.03,28.14,27.565,27.73,4423399,0
+RELX.US,D,20260212,000000,28.34,28.95,27.845,28.81,8034227,0
+RELX.US,D,20260213,000000,30.66,31.11,30.45,31.06,8402937,0
+RELX.US,D,20260217,000000,30.7,30.9,30.12,30.45,4648792,0
+RELX.US,D,20260218,000000,30.31,30.575,30.18,30.55,3263304,0
diff --git a/daily/us/nyse stocks/2/remc.us.txt b/daily/us/nyse stocks/2/remc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c7ba61e0afa130e879310fa0443d441bbd0f6add
--- /dev/null
+++ b/daily/us/nyse stocks/2/remc.us.txt	
@@ -0,0 +1,32 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+REMC.US,D,20251212,000000,20.42,20.42,20.3718,20.3718,142,0
+REMC.US,D,20251215,000000,20.35,20.3576,20.35,20.3576,103,0
+REMC.US,D,20251216,000000,20.18,20.2187,20.18,20.2187,102,0
+REMC.US,D,20251218,000000,20.26,20.26,20.1684,20.1684,100,0
+REMC.US,D,20251222,000000,20.34,20.4128,20.34,20.4128,100,0
+REMC.US,D,20251224,000000,20.38,20.4156,20.38,20.4156,100,0
+REMC.US,D,20251226,000000,20.395,20.4139,20.38,20.4139,248,0
+REMC.US,D,20251231,000000,20.17,20.22,20.1152,20.1152,1101,0
+REMC.US,D,20260102,000000,20.16,20.2433,20.16,20.2433,101,0
+REMC.US,D,20260105,000000,20.51,20.51,20.4809,20.4809,100,0
+REMC.US,D,20260106,000000,20.73,20.7308,20.73,20.7308,100,0
+REMC.US,D,20260107,000000,20.65,20.65,20.5752,20.5752,103,0
+REMC.US,D,20260108,000000,20.72,20.723,20.72,20.723,201,0
+REMC.US,D,20260109,000000,20.76,20.76,20.7582,20.7582,180,0
+REMC.US,D,20260112,000000,20.67,20.7106,20.67,20.7106,201,0
+REMC.US,D,20260113,000000,20.69,20.69,20.685,20.685,100,0
+REMC.US,D,20260114,000000,20.71,20.7244,20.71,20.7244,176,0
+REMC.US,D,20260115,000000,20.83,20.8391,20.83,20.8391,200,0
+REMC.US,D,20260120,000000,20.52,20.52,20.3907,20.3907,216,0
+REMC.US,D,20260121,000000,20.56,20.6604,20.56,20.6604,106,0
+REMC.US,D,20260122,000000,20.76,20.76,20.6961,20.6961,101,0
+REMC.US,D,20260123,000000,20.55,20.582,20.55,20.582,101,0
+REMC.US,D,20260126,000000,20.64,20.64,20.6354,20.6354,110,0
+REMC.US,D,20260127,000000,20.53,20.5443,20.53,20.5443,208,0
+REMC.US,D,20260129,000000,20.42,20.4784,20.42,20.4784,100,0
+REMC.US,D,20260202,000000,20.47,20.5054,20.47,20.5054,102,0
+REMC.US,D,20260203,000000,20.38,20.4414,20.38,20.4414,154,0
+REMC.US,D,20260205,000000,20.59,20.59,20.504,20.504,210,0
+REMC.US,D,20260210,000000,21.03,21.03,21.01,21.0101,300,0
+REMC.US,D,20260212,000000,20.93,20.93,20.5395,20.5395,116,0
+REMC.US,D,20260218,000000,20.88,20.88,20.88,20.88,200,0
diff --git a/daily/us/nyse stocks/2/resm.us.txt b/daily/us/nyse stocks/2/resm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f574cda28ddc8dc7cc6c980704bd4f11384d69c3
--- /dev/null
+++ b/daily/us/nyse stocks/2/resm.us.txt	
@@ -0,0 +1,34 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RESM.US,D,20251212,000000,20.34,20.3582,20.34,20.3582,100,0
+RESM.US,D,20251215,000000,20.31,20.31,20.2929,20.2929,101,0
+RESM.US,D,20251216,000000,20.13,20.1999,20.13,20.1999,103,0
+RESM.US,D,20251218,000000,20.16,20.16,20.1141,20.1141,111,0
+RESM.US,D,20251222,000000,20.3,20.3643,20.3,20.3643,100,0
+RESM.US,D,20251224,000000,20.29,20.3402,20.29,20.3402,108,0
+RESM.US,D,20251226,000000,20.275,20.3066,20.27,20.3066,246,0
+RESM.US,D,20251231,000000,19.95,20,19.8976,19.8976,601,0
+RESM.US,D,20260102,000000,19.88,19.997,19.88,19.997,101,0
+RESM.US,D,20260105,000000,20.26,20.26,20.2353,20.2353,100,0
+RESM.US,D,20260106,000000,20.45,20.4857,20.45,20.4857,100,0
+RESM.US,D,20260107,000000,20.43,20.43,20.4157,20.4157,100,0
+RESM.US,D,20260108,000000,20.55,20.5756,20.55,20.5756,200,0
+RESM.US,D,20260109,000000,20.67,20.6865,20.67,20.6865,101,0
+RESM.US,D,20260112,000000,20.69,20.7507,20.69,20.7507,100,0
+RESM.US,D,20260113,000000,20.8,20.8,20.741,20.741,292,0
+RESM.US,D,20260114,000000,20.77,20.8291,20.77,20.8291,100,0
+RESM.US,D,20260115,000000,21.1,21.1,21.0906,21.0906,200,0
+RESM.US,D,20260120,000000,20.93,20.93,20.8108,20.8108,101,0
+RESM.US,D,20260121,000000,21.04,21.3008,21.04,21.3008,128,0
+RESM.US,D,20260122,000000,21.53,21.53,21.4513,21.4513,100,0
+RESM.US,D,20260123,000000,21.07,21.0787,21.07,21.0787,101,0
+RESM.US,D,20260126,000000,21.14,21.14,21.1152,21.1152,103,0
+RESM.US,D,20260127,000000,21.04,21.0605,21.04,21.0605,200,0
+RESM.US,D,20260129,000000,20.96,21.0688,20.96,21.0688,100,0
+RESM.US,D,20260202,000000,21.13,21.13,21.0862,21.0862,100,0
+RESM.US,D,20260203,000000,20.84,21.0548,20.84,21.0548,1335,0
+RESM.US,D,20260204,000000,21.21,21.21,21.0201,21.0201,300,0
+RESM.US,D,20260205,000000,21.03,21.03,20.8382,20.8382,510,0
+RESM.US,D,20260206,000000,21.28,21.5134,21.28,21.5134,681,0
+RESM.US,D,20260210,000000,21.59,21.59,21.5118,21.5118,507,0
+RESM.US,D,20260212,000000,21.5,21.5,21.141,21.141,102,0
+RESM.US,D,20260218,000000,21.49,21.49,21.49,21.49,223,0
diff --git a/daily/us/nyse stocks/2/revg.us.txt b/daily/us/nyse stocks/2/revg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f8f3c0a7ec7ca7146b3a7edd8793f6b81b0c3960
--- /dev/null
+++ b/daily/us/nyse stocks/2/revg.us.txt	
@@ -0,0 +1,2266 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+REVG.US,D,20170127,000000,19.8629,19.9114,18.9002,19.2842,11495801.471212,0
+REVG.US,D,20170130,000000,19.4092,20.1628,19.1829,19.7865,1076523.5125252,0
+REVG.US,D,20170131,000000,20.0577,20.0577,19.3153,19.4691,598944.41896452,0
+REVG.US,D,20170201,000000,19.5496,19.5678,19.2068,19.4765,714434.5800315,0
+REVG.US,D,20170202,000000,19.3229,19.4321,19.1829,19.2842,359973.63005449,0
+REVG.US,D,20170203,000000,19.363,20.0035,19.2842,19.9474,341801.97787501,0
+REVG.US,D,20170206,000000,19.7945,20.737,19.7477,19.8866,372943.99803024,0
+REVG.US,D,20170207,000000,19.8702,20.0577,19.6771,19.8866,78639.622023082,0
+REVG.US,D,20170208,000000,19.9402,20.7663,19.9402,20.681,581793.31810564,0
+REVG.US,D,20170209,000000,20.7524,21.9305,20.4416,21.2307,470696.75819482,0
+REVG.US,D,20170210,000000,21.9009,21.9847,21.4437,21.599,582469.63101895,0
+REVG.US,D,20170213,000000,21.6379,22.5939,21.599,22.2601,771018.61618418,0
+REVG.US,D,20170214,000000,22.455,22.4969,21.9543,21.9929,304877.23903306,0
+REVG.US,D,20170215,000000,22.1392,22.455,21.9009,22.131,283664.61152399,0
+REVG.US,D,20170216,000000,22.1787,22.187,20.8971,20.9981,289370.69763244,0
+REVG.US,D,20170217,000000,20.7663,21.5071,20.5106,21.2811,362672.79975703,0
+REVG.US,D,20170221,000000,21.3665,21.3665,20.3956,20.5583,550952.96270312,0
+REVG.US,D,20170222,000000,21.0443,21.4833,20.681,21.2079,281399.69309853,0
+REVG.US,D,20170223,000000,21.1922,21.3205,20.449,20.8289,222955.79643429,0
+REVG.US,D,20170224,000000,20.9044,21.5919,20.7524,21.3986,248707.99191535,0
+REVG.US,D,20170227,000000,21.1198,22.1392,20.9834,22.0694,301685.43132712,0
+REVG.US,D,20170228,000000,22.0538,22.1007,21.3903,21.947,277216.52743515,0
+REVG.US,D,20170301,000000,22.0242,22.1054,21.599,21.9075,180332.26982469,0
+REVG.US,D,20170302,000000,21.9075,21.9075,21.4675,21.5218,112482.02827097,0
+REVG.US,D,20170303,000000,21.5218,21.752,20.8289,21.6304,196057.76144903,0
+REVG.US,D,20170306,000000,21.5457,22.1633,21.438,21.4759,272972.54226518,0
+REVG.US,D,20170307,000000,21.7298,21.8072,19.9706,20.0799,503791.08451164,0
+REVG.US,D,20170308,000000,20.0872,20.737,19.3153,20.4342,546042.3957409,0
+REVG.US,D,20170309,000000,20.4416,20.8436,20.0956,20.5897,233804.78002012,0
+REVG.US,D,20170310,000000,20.7038,20.8372,19.6129,19.9953,351010.051173,0
+REVG.US,D,20170313,000000,20.1482,20.7123,20.1482,20.4794,220731.01888316,0
+REVG.US,D,20170314,000000,20.2797,20.4672,19.6237,20.2196,152627.76818204,0
+REVG.US,D,20170315,000000,20.4416,20.4416,19.9591,20.3874,244955.42835865,0
+REVG.US,D,20170316,000000,20.3339,20.8289,19.899,20.4416,375589.64656698,0
+REVG.US,D,20170317,000000,20.6332,21.438,20.3339,21.0359,1934476.3150415,0
+REVG.US,D,20170320,000000,21.2736,21.3829,21.0745,21.3287,266693.53640464,0
+REVG.US,D,20170321,000000,21.3205,21.3903,20.681,20.9119,323994.02634496,0
+REVG.US,D,20170322,000000,20.9044,21.3986,20.8289,21.2891,132931.97916736,0
+REVG.US,D,20170323,000000,21.1758,21.5457,21.151,21.4298,227923.5337327,0
+REVG.US,D,20170324,000000,21.2968,21.599,21.2144,21.4759,247978.15783624,0
+REVG.US,D,20170327,000000,21.2968,21.5384,21.2144,21.3986,212721.08986504,0
+REVG.US,D,20170328,000000,21.313,21.5302,21.2153,21.452,211928.00349908,0
+REVG.US,D,20170329,000000,21.5218,21.599,20.8889,21.4437,286357.69927588,0
+REVG.US,D,20170330,000000,21.3903,21.6379,21.1676,21.5218,216294.84407236,0
+REVG.US,D,20170331,000000,21.452,21.599,21.1758,21.2653,1668763.1890831,0
+REVG.US,D,20170403,000000,21.3443,21.577,20.6332,21.3047,450043.67014641,0
+REVG.US,D,20170404,000000,21.2811,21.3205,20.9267,21.2465,252147.94320818,0
+REVG.US,D,20170405,000000,21.1922,21.4142,20.8568,21.0443,427612.21972526,0
+REVG.US,D,20170406,000000,20.9744,21.4298,20.9119,21.36,162322.39753275,0
+REVG.US,D,20170407,000000,21.2513,21.4437,21.1281,21.3517,132683.83558048,0
+REVG.US,D,20170410,000000,21.3517,21.599,21.2079,21.3829,139630.63962339,0
+REVG.US,D,20170411,000000,21.3047,21.36,21.0138,21.2653,102868.89705909,0
+REVG.US,D,20170412,000000,21.1429,21.2144,20.6652,20.9201,240591.02056563,0
+REVG.US,D,20170413,000000,20.8971,21.5071,20.6193,21.1043,233697.73768851,0
+REVG.US,D,20170417,000000,21.1198,21.2513,20.8724,21.2307,84318.947548616,0
+REVG.US,D,20170418,000000,21.2307,21.4989,21.151,21.4915,84046.476159085,0
+REVG.US,D,20170419,000000,21.5919,22.4457,21.3986,22.1172,216281.46378091,0
+REVG.US,D,20170420,000000,22.2083,22.4466,21.951,22.0463,112932.09261975,0
+REVG.US,D,20170421,000000,22.0242,22.1088,21.66,21.8228,150066.05056439,0
+REVG.US,D,20170424,000000,22.123,22.3161,21.8696,22.2913,173347.75768769,0
+REVG.US,D,20170425,000000,22.2913,22.3892,21.9543,22.0011,198842.0784608,0
+REVG.US,D,20170426,000000,22.062,22.1172,21.8384,21.9305,189256.92422195,0
+REVG.US,D,20170427,000000,21.8532,22.3334,21.7908,22.2921,141014.8915934,0
+REVG.US,D,20170428,000000,22.1705,22.1935,21.7226,21.7908,124795.54557554,0
+REVG.US,D,20170501,000000,21.7833,21.8779,21.4429,21.7595,151641.27578512,0
+REVG.US,D,20170502,000000,21.6748,22.1548,21.6748,21.9009,86459.794180643,0
+REVG.US,D,20170503,000000,21.8459,21.9386,21.5449,21.7151,76771.246780584,0
+REVG.US,D,20170504,000000,21.7677,21.8696,21.6296,21.8384,126975.31669177,0
+REVG.US,D,20170505,000000,21.7758,21.9386,21.6296,21.8459,76163.051714668,0
+REVG.US,D,20170508,000000,21.8072,22.2921,21.7513,22.1633,89730.667245145,0
+REVG.US,D,20170509,000000,22.1467,22.2462,21.4513,21.6296,154914.58162987,0
+REVG.US,D,20170510,000000,21.614,21.8933,20.7861,20.8411,157129.62805994,0
+REVG.US,D,20170511,000000,20.9184,21.229,20.4688,20.5009,242689.29354303,0
+REVG.US,D,20170512,000000,20.4458,20.4572,19.9228,19.9664,129493.24426467,0
+REVG.US,D,20170515,000000,20.0216,20.2846,19.8908,19.9591,80782.901435373,0
+REVG.US,D,20170516,000000,19.8595,20.2682,19.5168,20.1054,641493.74577606,0
+REVG.US,D,20170517,000000,20.4252,20.5641,20.1678,20.2377,359142.83559446,0
+REVG.US,D,20170518,000000,20.4606,20.6545,19.9228,19.9443,476290.93641113,0
+REVG.US,D,20170519,000000,19.9516,20.4005,19.9516,20.1292,293884.72141167,0
+REVG.US,D,20170522,000000,20.3159,20.7344,20.2846,20.6094,239041.33953766,0
+REVG.US,D,20170523,000000,20.7582,20.7852,20.1292,20.5247,179732.58948968,0
+REVG.US,D,20170524,000000,20.6094,20.8099,20.1532,20.6094,192584.96762264,0
+REVG.US,D,20170525,000000,20.7582,21.4437,20.7038,21.2794,220013.34870538,0
+REVG.US,D,20170526,000000,21.3189,22.0694,21.2136,21.97,404812.20309416,0
+REVG.US,D,20170530,000000,22.0011,22.0011,20.7499,20.7861,211351.43457659,0
+REVG.US,D,20170531,000000,20.9251,21.1026,20.371,20.7499,333242.24051731,0
+REVG.US,D,20170601,000000,20.7861,21.743,20.7861,21.6296,141328.72024742,0
+REVG.US,D,20170602,000000,21.7291,21.822,21.2136,21.4208,237249.59687346,0
+REVG.US,D,20170605,000000,21.4833,21.4833,20.7582,20.7943,156121.24064065,0
+REVG.US,D,20170606,000000,20.8626,21.1265,20.694,20.8626,405832.75441477,0
+REVG.US,D,20170607,000000,21.0582,21.3978,20.1367,21.0351,620391.809769,0
+REVG.US,D,20170608,000000,21.2136,21.7989,21.0501,21.5209,656615.90789503,0
+REVG.US,D,20170609,000000,21.6296,22.7723,21.3978,22.0842,511259.71992109,0
+REVG.US,D,20170612,000000,22.1787,22.2767,21.5209,21.9386,249340.5147839,0
+REVG.US,D,20170613,000000,22.0694,22.4633,21.8779,22.3901,192364.80100879,0
+REVG.US,D,20170614,000000,22.5092,22.6571,22.1887,22.4312,181001.28439719,0
+REVG.US,D,20170615,000000,22.3571,22.5092,22.123,22.4114,167527.33090687,0
+REVG.US,D,20170616,000000,22.4195,23.259,22.1392,23.259,496970.78504244,0
+REVG.US,D,20170619,000000,23.259,24.2101,23.1825,23.8319,451008.26752097,0
+REVG.US,D,20170620,000000,23.9323,24.4198,23.2138,23.4835,584211.50168773,0
+REVG.US,D,20170621,000000,23.407,23.531,22.8899,23.0215,388333.76597821,0
+REVG.US,D,20170622,000000,23.0361,23.1686,22.672,22.718,213876.66049027,0
+REVG.US,D,20170623,000000,22.7115,22.7115,22.2379,22.5495,545603.27890331,0
+REVG.US,D,20170626,000000,22.4633,22.5561,22.0463,22.1007,237410.16037088,0
+REVG.US,D,20170627,000000,22.0694,22.1633,21.327,21.4142,401799.20473762,0
+REVG.US,D,20170628,000000,21.5209,22.0924,21.2505,22.0168,475992.92082884,0
+REVG.US,D,20170629,000000,21.9764,22.1548,21.0729,21.6371,280362.11231607,0
+REVG.US,D,20170630,000000,21.6509,21.7217,21.1742,21.3895,282906.80047187,0
+REVG.US,D,20170703,000000,21.4595,21.8613,21.374,21.5209,122579.28275533,0
+REVG.US,D,20170705,000000,21.8384,21.947,21.1575,21.5063,381987.85866043,0
+REVG.US,D,20170706,000000,21.3353,21.6296,21.17,21.382,327998.38265896,0
+REVG.US,D,20170707,000000,21.4513,21.6371,21.3353,21.5375,274572.09528853,0
+REVG.US,D,20170710,000000,21.475,21.475,20.3159,20.4087,497507.21309058,0
+REVG.US,D,20170711,000000,20.3627,20.5328,19.3811,19.7353,614849.93632837,0
+REVG.US,D,20170712,000000,19.8071,19.8744,18.8063,19.1575,637460.1960989,0
+REVG.US,D,20170713,000000,19.0251,20.3085,19.0021,20.1918,678264.00307129,0
+REVG.US,D,20170714,000000,20.1448,20.5402,20.0067,20.2929,317919.37402659,0
+REVG.US,D,20170717,000000,20.2929,20.2929,19.7519,20.014,279904.74962651,0
+REVG.US,D,20170718,000000,20.0544,20.2083,19.9072,19.9911,257475.73198561,0
+REVG.US,D,20170719,000000,20.2237,21.1575,20.2237,21.004,450982.72332819,0
+REVG.US,D,20170720,000000,21.0871,21.1101,20.4538,20.5715,290261.09520894,0
+REVG.US,D,20170721,000000,20.6167,20.6234,20.1918,20.2763,1011193.6313247,0
+REVG.US,D,20170724,000000,20.2763,20.3627,20.0461,20.1918,207985.6830818,0
+REVG.US,D,20170725,000000,20.2616,20.4572,20.0922,20.3316,185606.53743632,0
+REVG.US,D,20170726,000000,20.3389,21.4289,20.3159,21.0657,362975.68089986,0
+REVG.US,D,20170727,000000,21.1026,21.3278,20.7089,20.9497,171105.95067472,0
+REVG.US,D,20170728,000000,20.9497,20.9497,20.4598,20.5706,312344.65805238,0
+REVG.US,D,20170731,000000,20.6848,20.8863,20.6094,20.7089,103685.09483755,0
+REVG.US,D,20170801,000000,20.8477,20.8477,20.3694,20.579,175606.5941625,0
+REVG.US,D,20170802,000000,20.638,20.8724,20.5239,20.8091,233953.17961621,0
+REVG.US,D,20170803,000000,20.9028,21.6756,20.8091,21.66,328146.78225505,0
+REVG.US,D,20170804,000000,21.6756,21.7766,20.4836,20.6702,361101.22370669,0
+REVG.US,D,20170807,000000,20.7713,21.2408,20.6227,20.9809,676516.05045182,0
+REVG.US,D,20170808,000000,21.0196,21.2802,20.9251,20.9964,271910.63368009,0
+REVG.US,D,20170809,000000,20.9964,21.0813,19.6327,19.6788,646583.12208766,0
+REVG.US,D,20170810,000000,19.64,19.789,19.2142,19.5177,296998.68014917,0
+REVG.US,D,20170811,000000,19.1912,19.5177,18.4325,19.4164,354141.03937235,0
+REVG.US,D,20170814,000000,19.5177,19.6935,19.2611,19.6549,295568.20535412,0
+REVG.US,D,20170815,000000,19.6549,19.7411,18.5803,18.7661,336660.29678776,0
+REVG.US,D,20170816,000000,18.7506,18.9437,18.2327,18.7966,435663.50600787,0
+REVG.US,D,20170817,000000,18.7818,18.8591,18.5023,18.5803,322323.92269395,0
+REVG.US,D,20170818,000000,18.4325,19.0992,18.3946,19.0209,243078.53838522,0
+REVG.US,D,20170821,000000,18.9742,19.1041,18.8575,19.0761,160540.38598962,0
+REVG.US,D,20170822,000000,19.1073,19.4092,18.9742,19.1617,201968.20109962,0
+REVG.US,D,20170823,000000,19.0292,19.1657,18.8032,19.1073,231268.60659523,0
+REVG.US,D,20170824,000000,19.2842,19.2842,18.7745,18.8673,191317.48910528,0
+REVG.US,D,20170825,000000,19.0292,19.0918,18.7038,18.9372,164091.02878443,0
+REVG.US,D,20170828,000000,19.0054,19.0613,18.6955,18.9668,172440.33064934,0
+REVG.US,D,20170829,000000,18.8746,19.4691,18.7259,19.4092,349203.71182722,0
+REVG.US,D,20170830,000000,19.493,19.493,19.1912,19.2915,227569.56420433,0
+REVG.US,D,20170831,000000,19.2989,19.5094,19.2142,19.5011,252833.98724254,0
+REVG.US,D,20170901,000000,19.5249,19.6862,19.3229,19.6253,176414.27721005,0
+REVG.US,D,20170905,000000,19.5875,19.7321,19.3153,19.4543,192661.60020095,0
+REVG.US,D,20170906,000000,19.5875,19.6178,19.3153,19.5791,168933.47789928,0
+REVG.US,D,20170907,000000,19.6253,19.6976,18.79,19.6549,534300.58179831,0
+REVG.US,D,20170908,000000,20.1276,21.198,19.8349,20.4762,630553.53293035,0
+REVG.US,D,20170911,000000,20.6621,20.7788,20.2221,20.3536,337444.86842279,0
+REVG.US,D,20170912,000000,20.3068,20.3841,19.9805,20.2913,295867.43732657,0
+REVG.US,D,20170913,000000,20.283,20.9028,20.1605,20.6537,305274.99860616,0
+REVG.US,D,20170914,000000,20.8008,20.8008,20.2749,20.4917,327991.08431817,0
+REVG.US,D,20170915,000000,20.5157,20.9964,20.3479,20.8403,363788.22950792,0
+REVG.US,D,20170918,000000,20.763,21.3197,20.6702,21.2136,323057.40594344,0
+REVG.US,D,20170919,000000,21.2884,21.5218,21.0729,21.3197,273302.18399091,0
+REVG.US,D,20170920,000000,21.3665,21.5218,21.2062,21.3278,223757.39753117,0
+REVG.US,D,20170921,000000,21.3121,21.4208,21.0501,21.3039,120886.06769181,0
+REVG.US,D,20170922,000000,21.3517,21.5697,21.1265,21.5532,117353.67074897,0
+REVG.US,D,20170925,000000,21.5697,21.7694,21.2884,21.4989,190160.70208992,0
+REVG.US,D,20170926,000000,21.5532,21.8244,21.5152,21.66,119191.63623817,0
+REVG.US,D,20170927,000000,21.817,22.0637,21.5571,21.9634,241469.2542408,0
+REVG.US,D,20170928,000000,21.8244,22.2487,21.7612,22.2107,154502.22537518,0
+REVG.US,D,20170929,000000,22.219,22.4419,22.219,22.2634,147552.98855201,0
+REVG.US,D,20171002,000000,22.3357,22.4337,22.1812,22.3111,172133.80033613,0
+REVG.US,D,20171003,000000,22.3028,22.45,22.1491,22.2634,199811.54139587,0
+REVG.US,D,20171004,000000,22.3843,22.6465,22.0776,22.2265,167624.64211741,0
+REVG.US,D,20171005,000000,22.2634,22.5159,22.2232,22.3596,194261.15322432,0
+REVG.US,D,20171006,000000,22.3193,22.4804,22.1335,22.3275,150707.08816386,0
+REVG.US,D,20171009,000000,22.3275,22.6991,22.2946,22.5981,242896.07986544,0
+REVG.US,D,20171010,000000,22.0479,23.0009,21.6756,22.3999,434406.97500168,0
+REVG.US,D,20171011,000000,22.4065,22.6507,22.1105,22.2026,358391.10649297,0
+REVG.US,D,20171012,000000,22.1574,22.3596,21.2136,21.3361,638325.04948264,0
+REVG.US,D,20171013,000000,20.9414,21.1339,20.9028,20.9964,9046840.7860103,0
+REVG.US,D,20171016,000000,21.1742,21.1742,20.8947,21.0657,1746176.6898533,0
+REVG.US,D,20171017,000000,21.0196,21.1413,20.5945,20.7935,2135050.5330501,0
+REVG.US,D,20171018,000000,20.7089,20.9457,20.6537,20.911,1032920.7918595,0
+REVG.US,D,20171019,000000,20.7416,21.3039,20.6743,21.1265,850163.04011195,0
+REVG.US,D,20171020,000000,21.2375,21.2802,20.9251,21.2062,698890.33053679,0
+REVG.US,D,20171023,000000,21.2375,21.3986,21.1265,21.36,724147.4552342,0
+REVG.US,D,20171024,000000,21.4833,21.5218,20.9497,21.0871,1675729.4553682,0
+REVG.US,D,20171025,000000,21.0501,21.0501,19.9419,20.0042,1080291.8891537,0
+REVG.US,D,20171026,000000,20.02,20.5,19.789,20.4375,914536.83866889,0
+REVG.US,D,20171027,000000,20.4458,20.7169,20.2369,20.579,1170850.9180786,0
+REVG.US,D,20171030,000000,20.5239,20.5239,19.7001,19.8399,779946.91975183,0
+REVG.US,D,20171031,000000,19.8949,20.2213,19.8029,20.0116,606082.19625811,0
+REVG.US,D,20171101,000000,20.1187,20.1187,19.6688,19.8786,501559.00861972,0
+REVG.US,D,20171102,000000,19.9114,20.0035,19.7723,19.9344,540702.44306216,0
+REVG.US,D,20171103,000000,19.9197,20.0437,19.7148,19.8629,413803.75894868,0
+REVG.US,D,20171106,000000,19.8481,19.9474,19.779,19.8629,224711.04739453,0
+REVG.US,D,20171107,000000,19.8629,19.9114,19.6162,19.9032,448354.1042533,0
+REVG.US,D,20171108,000000,19.8481,19.899,19.4142,19.6532,562702.0749865,0
+REVG.US,D,20171109,000000,19.4666,19.6918,19.1887,19.3278,356677.21279721,0
+REVG.US,D,20171110,000000,19.2044,19.4666,19.1509,19.4305,664218.34621899,0
+REVG.US,D,20171113,000000,19.2669,19.2669,18.6511,18.9635,354504.74002176,0
+REVG.US,D,20171114,000000,18.8063,18.8558,18.3271,18.6758,595845.05690858,0
+REVG.US,D,20171115,000000,18.421,18.4826,18.1348,18.421,328439.93227683,0
+REVG.US,D,20171116,000000,18.5064,18.8393,18.5064,18.8229,528689.37412015,0
+REVG.US,D,20171117,000000,19.1427,19.6097,19.1427,19.4741,405613.80419104,0
+REVG.US,D,20171120,000000,19.4666,19.9878,19.4305,19.9032,422308.75875045,0
+REVG.US,D,20171121,000000,20.0965,20.6621,19.9268,20.4917,481966.61276626,0
+REVG.US,D,20171122,000000,20.4917,20.8485,20.3159,20.6463,523440.65070129,0
+REVG.US,D,20171124,000000,20.6537,20.8338,20.5319,20.7416,309795.10433606,0
+REVG.US,D,20171127,000000,20.7491,21.0205,20.5,20.5552,1613816.4140479,0
+REVG.US,D,20171128,000000,21.3616,21.3616,20.6537,21.0959,447107.30436816,0
+REVG.US,D,20171129,000000,21.1273,21.392,21.0359,21.2819,585333.01338927,0
+REVG.US,D,20171130,000000,21.392,21.5235,21.1584,21.1832,702922.66382382,0
+REVG.US,D,20171201,000000,21.2079,21.5235,20.7713,21.4159,458035.35331257,0
+REVG.US,D,20171204,000000,21.5784,21.9345,21.3681,21.4692,606702.55522535,0
+REVG.US,D,20171205,000000,21.5005,21.5399,20.8338,20.8485,378922.5555282,0
+REVG.US,D,20171206,000000,20.8789,20.8789,20.3907,20.7861,210587.5415738,0
+REVG.US,D,20171207,000000,20.8411,21.1149,20.7788,20.8552,281055.45469123,0
+REVG.US,D,20171208,000000,21.0435,21.0435,20.6973,20.763,170979.44610101,0
+REVG.US,D,20171211,000000,20.8635,21.1914,20.7788,21.0959,420080.33202893,0
+REVG.US,D,20171212,000000,21.175,21.3681,21.0359,21.0359,205501.81443259,0
+REVG.US,D,20171213,000000,21.0665,21.4085,20.9423,21.1914,317165.21214484,0
+REVG.US,D,20171214,000000,21.175,21.5588,21.1149,21.3845,461690.60565873,0
+REVG.US,D,20171215,000000,21.5714,22.4781,21.5359,22.3711,924443.11990254,0
+REVG.US,D,20171218,000000,22.4836,22.9432,22.4097,22.8668,602358.82606456,0
+REVG.US,D,20171219,000000,22.9359,23.014,22.4457,22.8109,496818.73627597,0
+REVG.US,D,20171220,000000,22.0892,24.0836,20.8182,23.7029,1089965.8398721,0
+REVG.US,D,20171221,000000,24.0072,24.682,23.6948,24.2003,910122.55888047,0
+REVG.US,D,20171222,000000,24.2003,24.835,24.0671,24.8039,526357.55423743,0
+REVG.US,D,20171226,000000,25.0429,25.1383,24.2851,24.3467,658537.80430333,0
+REVG.US,D,20171227,000000,24.3935,25.2632,24.2776,25.02,477228.77320278,0
+REVG.US,D,20171228,000000,25.0059,25.1613,24.7125,24.7799,826898.3624505,0
+REVG.US,D,20171229,000000,24.8818,25.4573,24.7438,25.232,468943.94001486,0
+REVG.US,D,20180102,000000,25.2938,25.5477,25.02,25.4342,765055.87175792,0
+REVG.US,D,20180103,000000,25.4877,25.6743,25.2403,25.394,504598.76755918,0
+REVG.US,D,20180104,000000,25.4261,25.6884,25.2362,25.3866,369342.26684989,0
+REVG.US,D,20180105,000000,25.4178,25.7113,25.2163,25.4013,602417.21279088,0
+REVG.US,D,20180108,000000,25.3472,25.4958,25.1613,25.4261,211177.49078773,0
+REVG.US,D,20180109,000000,25.5181,25.6662,24.9995,25.0125,218402.84817083,0
+REVG.US,D,20180110,000000,24.9214,24.9214,24.2456,24.3547,453134.51747141,0
+REVG.US,D,20180111,000000,24.5028,24.8818,24.5028,24.728,489386.59257045,0
+REVG.US,D,20180112,000000,24.6583,24.89,24.4338,24.5793,453664.86356888,0
+REVG.US,D,20180116,000000,24.595,24.9296,24.2382,24.3467,686861.44852309,0
+REVG.US,D,20180117,000000,24.5325,24.65,24.2924,24.5094,576104.26145906,0
+REVG.US,D,20180118,000000,24.7207,24.7354,24.2776,24.4338,436607.42475017,0
+REVG.US,D,20180119,000000,24.5242,25.1778,24.386,24.7576,1095707.2012944,0
+REVG.US,D,20180122,000000,24.835,24.95,24.618,24.7438,372124.15108137,0
+REVG.US,D,20180123,000000,24.6738,24.7685,24.3318,24.3467,230733.39493723,0
+REVG.US,D,20180124,000000,24.5094,24.6072,24.1651,24.2611,419537.82203015,0
+REVG.US,D,20180125,000000,24.386,24.386,24.0201,24.0836,409567.0721195,0
+REVG.US,D,20180126,000000,24.2077,24.2077,23.3995,24.044,998324.2237299,0
+REVG.US,D,20180129,000000,23.9191,24.0753,23.3535,23.407,481310.9784852,0
+REVG.US,D,20180130,000000,23.1973,23.3757,22.7534,23.0879,629484.32600447,0
+REVG.US,D,20180131,000000,23.2516,23.4457,22.6688,22.7296,489066.68196579,0
+REVG.US,D,20180201,000000,22.6317,22.8652,22.3514,22.5289,531742.51335105,0
+REVG.US,D,20180202,000000,22.3916,22.5041,21.5967,21.6823,411930.51814565,0
+REVG.US,D,20180205,000000,21.4117,21.7371,20.5336,20.5411,561922.368912,0
+REVG.US,D,20180206,000000,20.2451,20.7114,19.8103,20.5017,747069.11087847,0
+REVG.US,D,20180207,000000,20.5256,21.0375,20.5089,20.6874,775185.96877582,0
+REVG.US,D,20180208,000000,20.6324,20.8436,20.3231,20.3231,617450.57843022,0
+REVG.US,D,20180209,000000,20.5173,21.341,20.1439,21.138,747923.01675104,0
+REVG.US,D,20180212,000000,21.3172,21.3172,20.7195,20.8363,602194.61339676,0
+REVG.US,D,20180213,000000,20.7277,21.0073,20.7114,20.9603,449450.07176208,0
+REVG.US,D,20180214,000000,20.7811,20.8732,20.5132,20.703,844227.0562686,0
+REVG.US,D,20180215,000000,20.8659,21.046,20.4005,20.8732,1078614.4871619,0
+REVG.US,D,20180216,000000,20.8207,21.0484,20.6488,20.6727,777921.63018233,0
+REVG.US,D,20180220,000000,20.588,21.2029,20.5649,20.976,905241.18528142,0
+REVG.US,D,20180221,000000,21.0073,21.2029,20.9136,20.9364,319180.7705933,0
+REVG.US,D,20180222,000000,21.0762,21.4529,21.046,21.0616,408814.1266279,0
+REVG.US,D,20180223,000000,21.1783,21.3715,20.703,21.0145,224265.84860627,0
+REVG.US,D,20180226,000000,21.0616,21.4956,20.8979,21.4184,387044.39243846,0
+REVG.US,D,20180227,000000,21.4347,21.7217,21.17,21.1946,327770.9177043,0
+REVG.US,D,20180228,000000,21.2341,21.2686,20.8289,20.976,604222.33574654,0
+REVG.US,D,20180301,000000,20.9217,21.2258,20.4695,20.7195,719291.62582793,0
+REVG.US,D,20180302,000000,20.588,21.1059,20.4777,20.8732,747151.82540744,0
+REVG.US,D,20180305,000000,20.7597,20.9284,20.6562,20.8124,473849.64141655,0
+REVG.US,D,20180306,000000,20.8979,21.1141,20.7474,20.9678,398375.06651648,0
+REVG.US,D,20180307,000000,20.7195,21.1618,20.5214,21.0903,441479.06722818,0
+REVG.US,D,20180308,000000,22.1409,22.1409,18.2179,18.527,3174695.5295583,0
+REVG.US,D,20180309,000000,18.6905,18.9701,17.7895,18.07,2602214.894302,0
+REVG.US,D,20180312,000000,18.1332,18.2261,17.3629,17.371,1468371.4295943,0
+REVG.US,D,20180313,000000,17.386,17.6885,16.9971,17.0924,1944277.9867238,0
+REVG.US,D,20180314,000000,17.5329,17.9614,17.1761,17.2936,2133564.104309,0
+REVG.US,D,20180315,000000,17.247,17.3012,16.7808,16.8654,932466.42921213,0
+REVG.US,D,20180316,000000,16.8654,16.9115,16.2761,16.3533,2480370.3111863,0
+REVG.US,D,20180319,000000,16.3229,16.8129,16.3154,16.6566,1293433.8500043,0
+REVG.US,D,20180320,000000,16.6566,16.7091,16.0269,16.105,1112503.1162348,0
+REVG.US,D,20180321,000000,16.3154,16.8736,16.1658,16.8276,1336614.4832943,0
+REVG.US,D,20180322,000000,16.7011,16.734,16.2842,16.3229,908997.39800852,0
+REVG.US,D,20180323,000000,16.2999,16.4198,15.9037,16.0269,1577769.9088811,0
+REVG.US,D,20180326,000000,16.2275,16.3681,15.9079,16.3154,1433996.2444687,0
+REVG.US,D,20180327,000000,16.6254,16.6789,16.2924,16.3903,939744.09137088,0
+REVG.US,D,20180328,000000,16.5473,16.5473,15.925,15.9875,890874.40143432,0
+REVG.US,D,20180329,000000,16.0582,16.2596,15.9333,16.1281,810309.23383254,0
+REVG.US,D,20180402,000000,16.0426,16.0582,15.5294,15.6554,768518.93446324,0
+REVG.US,D,20180403,000000,15.7005,15.8017,15.3973,15.6307,750929.93315692,0
+REVG.US,D,20180404,000000,15.4441,15.8995,15.2732,15.8724,575940.04879125,0
+REVG.US,D,20180405,000000,15.8871,16.0426,15.7146,16.0269,662750.16332987,0
+REVG.US,D,20180406,000000,15.9956,16.248,15.56,15.6637,837922.50621532,0
+REVG.US,D,20180409,000000,15.7612,15.7687,15.1718,15.2254,805166.33635516,0
+REVG.US,D,20180410,000000,15.4202,15.8099,15.2254,15.4597,1076214.5494318,0
+REVG.US,D,20180411,000000,15.412,15.5641,15.2648,15.4202,672002.02667261,0
+REVG.US,D,20180412,000000,15.4441,15.7005,15.4202,15.5379,451745.39994085,0
+REVG.US,D,20180413,000000,15.6003,15.7005,15.3143,15.3825,394790.36479797,0
+REVG.US,D,20180416,000000,15.4983,15.8953,15.3438,15.6933,447149.87802278,0
+REVG.US,D,20180417,000000,15.6554,15.7301,14.2947,14.3112,1805914.8256178,0
+REVG.US,D,20180418,000000,14.3112,14.7298,14.2085,14.6039,1246565.1218346,0
+REVG.US,D,20180419,000000,14.6827,14.6827,14.3951,14.4896,884415.36983428,0
+REVG.US,D,20180420,000000,14.4657,14.5652,14.3186,14.4033,806629.65368374,0
+REVG.US,D,20180423,000000,14.4098,14.474,14.0234,14.1304,538280.61030966,0
+REVG.US,D,20180424,000000,14.201,14.3112,13.6723,13.984,876741.16449253,0
+REVG.US,D,20180425,000000,13.9446,14.03,13.6493,13.9601,692894.74357699,0
+REVG.US,D,20180426,000000,13.9446,14.1936,13.8441,14.1377,792610.75741434,0
+REVG.US,D,20180427,000000,14.1146,14.2166,13.9914,14.201,456629.20632016,0
+REVG.US,D,20180430,000000,14.178,14.2955,14.0234,14.0613,490772.06093061,0
+REVG.US,D,20180501,000000,14.0078,14.146,13.7193,14.1377,643583.50402256,0
+REVG.US,D,20180502,000000,14.0934,14.2248,13.7489,13.7718,445662.23289155,0
+REVG.US,D,20180503,000000,13.7274,13.7407,13.0805,13.5383,611293.21158288,0
+REVG.US,D,20180504,000000,13.5383,13.8738,13.4372,13.7802,350219.39758731,0
+REVG.US,D,20180507,000000,13.8205,14.5364,13.6478,14.3563,541299.69061688,0
+REVG.US,D,20180508,000000,14.3119,14.3563,13.9051,14.0234,377681.83759373,0
+REVG.US,D,20180509,000000,14.0375,14.2643,13.8738,13.9051,449506.02570814,0
+REVG.US,D,20180510,000000,13.8895,13.9832,13.6888,13.7883,495472.19240003,0
+REVG.US,D,20180511,000000,13.7637,13.9668,13.3674,13.5631,387248.74598061,0
+REVG.US,D,20180514,000000,13.587,13.8361,13.4529,13.6962,634099.31016465,0
+REVG.US,D,20180515,000000,13.688,13.9307,13.6395,13.757,571640.1096752,0
+REVG.US,D,20180516,000000,13.7407,13.9281,13.6166,13.9051,485812.83836313,0
+REVG.US,D,20180517,000000,13.8968,14.3277,13.8968,14.1074,591877.19229853,0
+REVG.US,D,20180518,000000,14.1615,14.3639,14.1377,14.2412,457711.79353749,0
+REVG.US,D,20180521,000000,14.3194,14.5067,14.1936,14.2955,315328.46304579,0
+REVG.US,D,20180522,000000,14.3119,14.3712,13.9914,14.0078,258922.01985236,0
+REVG.US,D,20180523,000000,13.9437,13.9437,13.516,13.6799,512472.46088254,0
+REVG.US,D,20180524,000000,13.6799,13.7349,13.5468,13.6552,380045.28361989,0
+REVG.US,D,20180525,000000,13.6166,13.757,13.5383,13.6962,209821.21579075,0
+REVG.US,D,20180529,000000,13.6248,13.6634,13.2671,13.587,496972.00143257,0
+REVG.US,D,20180530,000000,13.6962,13.8434,13.5548,13.757,578500.55001876,0
+REVG.US,D,20180531,000000,13.6962,13.8434,13.0566,13.2111,607375.21896824,0
+REVG.US,D,20180601,000000,13.3066,13.4595,13.111,13.2195,452480.09958047,0
+REVG.US,D,20180604,000000,13.244,13.4225,13.1488,13.2515,601116.89173996,0
+REVG.US,D,20180605,000000,13.244,13.2942,13.111,13.244,623767.29238484,0
+REVG.US,D,20180606,000000,13.2598,14.0456,13.2598,13.9519,1017017.7072759,0
+REVG.US,D,20180607,000000,10.8904,11.3656,10.0248,11.3098,10279551.224243,0
+REVG.US,D,20180608,000000,10.9925,11.8721,10.9849,11.7248,2509040.6265937,0
+REVG.US,D,20180611,000000,11.6148,12.3621,11.5745,11.756,2940162.1318493,0
+REVG.US,D,20180612,000000,11.8481,12.6825,11.7331,12.4179,2629908.4484334,0
+REVG.US,D,20180613,000000,12.4713,12.5585,11.9731,12.2542,1612613.4042075,0
+REVG.US,D,20180614,000000,12.2872,12.9038,12.1681,12.4646,1685029.974316,0
+REVG.US,D,20180615,000000,12.496,12.7212,12.3818,12.4179,1625925.5778102,0
+REVG.US,D,20180618,000000,12.3076,12.7442,12.1441,12.6514,1574003.9650329,0
+REVG.US,D,20180619,000000,12.4878,12.6982,12.223,12.3308,891679.65170159,0
+REVG.US,D,20180620,000000,12.4574,12.5954,12.2872,12.519,713119.662299,0
+REVG.US,D,20180621,000000,12.5117,12.5272,12.2624,12.3932,847111.11727118,0
+REVG.US,D,20180622,000000,12.4261,12.5644,12.3538,12.4261,1565309.2083705,0
+REVG.US,D,20180625,000000,12.3858,12.8421,12.3858,12.7295,1617924.163523,0
+REVG.US,D,20180626,000000,12.7368,12.9309,12.5585,12.6982,1212015.9929201,0
+REVG.US,D,20180627,000000,12.7139,13.1183,12.6745,12.8617,1718245.9396461,0
+REVG.US,D,20180628,000000,13.0097,13.244,12.8545,12.8775,1424828.312045,0
+REVG.US,D,20180629,000000,12.8848,13.5236,12.8191,13.2515,1297007.6042118,0
+REVG.US,D,20180702,000000,12.9071,13.1044,12.6553,12.7139,1014047.282574,0
+REVG.US,D,20180703,000000,12.7919,12.8693,12.4646,12.5651,548956.86649677,0
+REVG.US,D,20180705,000000,12.6596,13.0262,12.5882,12.893,795188.28810371,0
+REVG.US,D,20180706,000000,12.9932,13.3305,12.6909,12.838,754653.30335047,0
+REVG.US,D,20180709,000000,12.7919,13.1331,12.7919,13.0484,570237.61185322,0
+REVG.US,D,20180710,000000,13.1331,13.3519,13.0097,13.2983,908198.2296919,0
+REVG.US,D,20180711,000000,13.1966,13.3444,12.838,12.8545,700431.49683382,0
+REVG.US,D,20180712,000000,12.8617,12.9538,12.4646,12.5354,659397.79212653,0
+REVG.US,D,20180713,000000,12.4646,12.5723,12.2938,12.3932,471755.01760953,0
+REVG.US,D,20180716,000000,12.4179,12.4261,12.0965,12.3235,383606.87392589,0
+REVG.US,D,20180717,000000,12.2542,12.4261,12.2008,12.279,590378.59965613,0
+REVG.US,D,20180718,000000,12.3463,12.4878,12.1523,12.279,395797.53582713,0
+REVG.US,D,20180719,000000,12.2624,12.8035,12.1441,12.7837,445780.22273433,0
+REVG.US,D,20180720,000000,12.6825,12.8298,12.5272,12.7518,472138.18050104,0
+REVG.US,D,20180723,000000,12.7764,12.838,12.5272,12.635,390861.42467215,0
+REVG.US,D,20180724,000000,12.7056,12.8617,12.223,12.3235,561258.21990001,0
+REVG.US,D,20180725,000000,12.2378,12.5437,12.1293,12.3538,720167.42672283,0
+REVG.US,D,20180726,000000,12.3932,13.1413,12.3932,12.893,591659.45846494,0
+REVG.US,D,20180727,000000,12.893,13.0097,12.6184,12.9458,975963.32393639,0
+REVG.US,D,20180730,000000,13.042,13.3229,12.8545,12.9152,373394.06237901,0
+REVG.US,D,20180731,000000,12.9623,13.4389,12.9333,13.4159,523095.19590386,0
+REVG.US,D,20180801,000000,13.4159,13.619,13.1264,13.4389,848787.30287286,0
+REVG.US,D,20180802,000000,13.3229,13.8458,13.1422,13.4791,613724.77545643,0
+REVG.US,D,20180803,000000,13.4956,13.674,13.1808,13.619,503819.06148468,0
+REVG.US,D,20180806,000000,13.6106,13.7587,13.5022,13.54,369562.43346373,0
+REVG.US,D,20180807,000000,13.5648,13.97,13.4389,13.7218,332115.86325522,0
+REVG.US,D,20180808,000000,13.7142,13.7142,13.3386,13.4791,342101.20984744,0
+REVG.US,D,20180809,000000,13.5169,13.8301,13.3386,13.6987,295337.09122909,0
+REVG.US,D,20180810,000000,13.5729,13.8845,13.369,13.6823,530978.62034827,0
+REVG.US,D,20180813,000000,13.6419,13.6419,13.1264,13.4791,350586.74740712,0
+REVG.US,D,20180814,000000,13.54,13.7744,13.4463,13.5485,346640.77781946,0
+REVG.US,D,20180815,000000,13.5022,13.5169,13.1264,13.157,418747.16844445,0
+REVG.US,D,20180816,000000,13.1966,13.4545,13.1924,13.346,441021.7045386,0
+REVG.US,D,20180817,000000,13.3616,13.4159,13.1966,13.2606,486114.50311583,0
+REVG.US,D,20180820,000000,13.3149,13.4628,13.2285,13.3921,479421.92461048,0
+REVG.US,D,20180821,000000,13.4956,13.7291,13.4463,13.6577,295733.63441206,0
+REVG.US,D,20180822,000000,13.619,13.619,13.3994,13.4711,356332.97438991,0
+REVG.US,D,20180823,000000,13.4241,13.4241,12.9234,12.9392,238101.06996575,0
+REVG.US,D,20180824,000000,12.9623,13.2606,12.7673,13.189,336407.28764033,0
+REVG.US,D,20180827,000000,13.2679,13.7218,13.2679,13.4956,324866.17806949,0
+REVG.US,D,20180828,000000,13.54,13.8064,13.3386,13.4159,667703.30394669,0
+REVG.US,D,20180829,000000,13.4241,13.4463,13.0262,13.3074,430456.13985349,0
+REVG.US,D,20180830,000000,13.2679,13.2679,12.8224,12.9309,478279.73427669,0
+REVG.US,D,20180831,000000,12.893,13.3229,12.8149,13.291,679443.90149917,0
+REVG.US,D,20180904,000000,13.2992,13.2992,12.5569,12.7286,792692.25555319,0
+REVG.US,D,20180905,000000,12.6341,12.6341,12.2133,12.306,977579.9064216,0
+REVG.US,D,20180906,000000,10.9546,11.3286,9.94341,10.7984,4489373.6332151,0
+REVG.US,D,20180907,000000,10.6259,11.1272,10.2664,10.9086,1497893.2180941,0
+REVG.US,D,20180910,000000,10.9086,11.221,10.8682,11.1189,569131.91322337,0
+REVG.US,D,20180911,000000,11.1272,11.2522,10.9703,11.1798,512270.54012065,0
+REVG.US,D,20180912,000000,11.1427,11.8292,11.0417,11.6896,783148.45857881,0
+REVG.US,D,20180913,000000,11.6896,12.0496,11.5021,11.9633,662407.14131269,0
+REVG.US,D,20180914,000000,11.8927,12.1573,11.7355,12.0801,686221.62731374,0
+REVG.US,D,20180917,000000,12.0801,12.3841,12.0801,12.2279,528166.32636347,0
+REVG.US,D,20180918,000000,12.2279,12.4327,12.1187,12.1983,370169.41213953,0
+REVG.US,D,20180919,000000,12.1573,12.5569,12.1573,12.4475,400938.00052426,0
+REVG.US,D,20180920,000000,12.4475,12.7434,12.4475,12.6102,660072.88864969,0
+REVG.US,D,20180921,000000,12.6184,12.6465,12.3678,12.5873,954344.42212331,0
+REVG.US,D,20180924,000000,12.5569,12.6974,12.4327,12.5873,926142.41691671,0
+REVG.US,D,20180925,000000,12.579,12.6974,11.9321,11.9485,816122.36227258,0
+REVG.US,D,20180926,000000,11.9156,12.2847,11.7518,12.0331,591790.82859919,0
+REVG.US,D,20180927,000000,12.0875,12.2133,11.8606,12.0167,544357.69540831,0
+REVG.US,D,20180928,000000,11.9862,12.2683,11.908,12.2683,435935.9773974,0
+REVG.US,D,20181001,000000,11.5637,11.7207,11.086,11.086,1364305.6046456,0
+REVG.US,D,20181002,000000,11.0096,11.5093,11.0022,11.2835,903190.35151914,0
+REVG.US,D,20181003,000000,11.3615,11.6344,11.1798,11.6262,733973.45471916,0
+REVG.US,D,20181004,000000,11.6262,11.9,11.4856,11.5489,509488.65588916,0
+REVG.US,D,20181005,000000,11.5564,11.6189,11.2915,11.5093,525773.68697415,0
+REVG.US,D,20181008,000000,11.4552,11.5703,11.3056,11.4627,252441.09322995,0
+REVG.US,D,20181009,000000,11.4388,11.4469,10.7606,10.814,1743819.3257778,0
+REVG.US,D,20181010,000000,10.6881,10.772,9.97873,10.3222,1271948.7511057,0
+REVG.US,D,20181011,000000,10.2664,10.4391,10.1736,10.3444,550277.86617994,0
+REVG.US,D,20181012,000000,10.5788,10.5788,10.2664,10.3922,485693.63213022,0
+REVG.US,D,20181015,000000,10.3058,10.666,10.3058,10.5557,518359.78912061,0
+REVG.US,D,20181016,000000,10.666,10.666,10.4152,10.6259,579764.37936573,0
+REVG.US,D,20181017,000000,10.6502,10.7039,10.3058,10.602,540003.01873634,0
+REVG.US,D,20181018,000000,10.5099,10.5495,10.1186,10.1423,928275.96520796,0
+REVG.US,D,20181019,000000,10.1266,10.2049,9.90719,10.0165,755302.85568087,0
+REVG.US,D,20181022,000000,10.01,10.0477,9.61942,9.75908,965323.55945323,0
+REVG.US,D,20181023,000000,9.53151,9.5397,8.86798,9.3769,940444.73208682,0
+REVG.US,D,20181024,000000,9.41558,9.4312,8.88369,8.89931,1019175.5833698,0
+REVG.US,D,20181025,000000,8.98552,9.0464,8.54002,8.57134,798245.07650501,0
+REVG.US,D,20181026,000000,8.44722,8.50548,8.17419,8.20623,1014846.4508906,0
+REVG.US,D,20181029,000000,8.37648,8.54821,7.98591,8.14131,1165922.1052644,0
+REVG.US,D,20181030,000000,8.14131,8.3855,8.00072,8.25886,783920.86631252,0
+REVG.US,D,20181031,000000,8.37723,8.65596,8.22925,8.56628,584717.51998257,0
+REVG.US,D,20181101,000000,8.63628,9.31695,8.60411,9.20177,770382.44414522,0
+REVG.US,D,20181102,000000,9.23378,9.33578,8.91983,9.22576,451274.65695984,0
+REVG.US,D,20181105,000000,9.21748,9.38341,8.98139,9.32767,403879.23186304,0
+REVG.US,D,20181106,000000,9.34321,9.57086,9.22576,9.33578,313151.12470979,0
+REVG.US,D,20181107,000000,9.44428,9.44428,9.07604,9.39092,285126.71246246,0
+REVG.US,D,20181108,000000,9.26511,9.51513,9.19367,9.26511,399621.86640163,0
+REVG.US,D,20181109,000000,9.21748,9.21748,8.84755,8.97421,445699.94098563,0
+REVG.US,D,20181112,000000,8.95116,9.11387,8.83176,8.84012,345873.23564626,0
+REVG.US,D,20181113,000000,8.89509,9.2092,8.79419,8.81631,217160.91384623,0
+REVG.US,D,20181114,000000,8.94448,9.14672,8.61981,8.78591,211560.65367927,0
+REVG.US,D,20181115,000000,8.67563,8.93621,8.526,8.91983,301290.10453428,0
+REVG.US,D,20181116,000000,8.87136,9.05966,8.81631,9.02082,233147.92934894,0
+REVG.US,D,20181119,000000,8.98139,9.14672,8.93215,9.01347,272619.78912695,0
+REVG.US,D,20181120,000000,8.91164,9.00537,8.62801,8.70036,280166.27350484,0
+REVG.US,D,20181121,000000,8.74639,9.0399,8.7382,8.92811,201034.01347837,0
+REVG.US,D,20181123,000000,8.87136,9.20177,8.87136,8.95116,190980.54903875,0
+REVG.US,D,20181126,000000,9.02082,9.39092,9.02082,9.20177,317982.62631344,0
+REVG.US,D,20181127,000000,9.15491,9.3031,8.99718,9.07604,216495.54844412,0
+REVG.US,D,20181128,000000,9.15491,9.36787,8.80888,9.35959,307170.13443156,0
+REVG.US,D,20181129,000000,9.27828,9.42959,9.02927,9.36787,364286.94946197,0
+REVG.US,D,20181130,000000,9.31112,9.59484,9.23378,9.57914,401046.25924599,0
+REVG.US,D,20181203,000000,9.80536,9.8702,9.49199,9.72792,416009.0742577,0
+REVG.US,D,20181204,000000,9.59484,9.59484,9.02927,9.12206,1070407.5029424,0
+REVG.US,D,20181206,000000,8.89509,9.45171,8.83176,9.40654,648845.60773287,0
+REVG.US,D,20181207,000000,9.41389,9.59484,9.11387,9.24129,358571.13223248,0
+REVG.US,D,20181210,000000,9.11387,9.12206,7.83384,7.88234,818017.49809798,0
+REVG.US,D,20181211,000000,8.03115,8.19885,7.86261,7.98512,427738.72429897,0
+REVG.US,D,20181212,000000,8.17419,8.34925,8.04758,8.17419,262790.1404716,0
+REVG.US,D,20181213,000000,8.25146,8.27447,7.54551,7.60036,462312.18101609,0
+REVG.US,D,20181214,000000,7.45871,7.62674,7.3802,7.52967,454033.42977883,0
+REVG.US,D,20181217,000000,7.48222,7.80464,7.40379,7.54551,478240.80979246,0
+REVG.US,D,20181218,000000,7.60036,7.7097,7.36055,7.41958,670280.83463605,0
+REVG.US,D,20181219,000000,7.46668,7.67846,7.03476,7.07405,677412.529979,0
+REVG.US,D,20181220,000000,5.73147,6.23969,5.03653,5.45665,3348756.0918632,0
+REVG.US,D,20181221,000000,5.48795,5.91981,5.42516,5.76287,1584827.4044259,0
+REVG.US,D,20181224,000000,5.66866,5.70015,5.33892,5.57452,571816.48624434,0
+REVG.US,D,20181226,000000,5.65296,5.71584,5.40173,5.69225,1286358.1086076,0
+REVG.US,D,20181227,000000,5.91209,5.9356,5.64112,5.91209,809469.92464157,0
+REVG.US,D,20181228,000000,5.91209,5.95129,5.60569,5.84927,1137445.195888,0
+REVG.US,D,20181231,000000,5.89639,5.9356,5.69225,5.89639,807787.65708925,0
+REVG.US,D,20190102,000000,5.73944,6.25195,5.73944,6.09262,561790.99877777,0
+REVG.US,D,20190103,000000,6.01419,6.01419,5.63725,5.66866,554990.16155068,0
+REVG.US,D,20190104,000000,5.79435,6.39103,5.7706,6.15551,868529.31471252,0
+REVG.US,D,20190107,000000,6.14745,6.37525,5.9905,6.25752,658792.02984088,0
+REVG.US,D,20190108,000000,6.30455,6.3399,6.17104,6.28095,862500.88521914,0
+REVG.US,D,20190109,000000,6.31237,6.36744,6.23393,6.34385,728503.34829629,0
+REVG.US,D,20190110,000000,6.26526,6.38306,6.23393,6.33596,540291.30319759,0
+REVG.US,D,20190111,000000,6.27331,6.43814,6.17894,6.42236,385941.12658888,0
+REVG.US,D,20190114,000000,6.33596,6.35166,6.2262,6.26526,491299.97424784,0
+REVG.US,D,20190115,000000,6.26526,6.29666,6.09262,6.28095,371903.98446753,0
+REVG.US,D,20190116,000000,6.28095,6.44588,6.21027,6.28095,683807.09290205,0
+REVG.US,D,20190117,000000,6.25752,6.46947,6.21815,6.46947,753146.19597713,0
+REVG.US,D,20190118,000000,6.82265,6.96405,6.50081,6.82265,523104.9270249,0
+REVG.US,D,20190122,000000,6.50878,6.50878,6.13191,6.17104,803088.74200998,0
+REVG.US,D,20190123,000000,6.17894,6.2262,6.14745,6.17104,407399.46490457,0
+REVG.US,D,20190124,000000,6.17894,6.29666,6.13191,6.27331,256823.74687495,0
+REVG.US,D,20190125,000000,6.35166,6.6186,6.32807,6.46174,500317.07429512,0
+REVG.US,D,20190128,000000,6.33596,6.49291,6.25752,6.37525,477137.54394289,0
+REVG.US,D,20190129,000000,6.39103,6.52044,6.36744,6.46174,982445.46694893,0
+REVG.US,D,20190130,000000,6.52471,6.65132,6.3589,6.56434,427291.09273047,0
+REVG.US,D,20190131,000000,6.51681,6.58802,6.4537,6.56434,283386.05818381,0
+REVG.US,D,20190201,000000,6.52471,6.69069,6.40633,6.58013,620056.08609263,0
+REVG.US,D,20190204,000000,6.57222,6.81722,6.51681,6.67491,368663.52115632,0
+REVG.US,D,20190205,000000,6.70639,6.77761,6.63545,6.66702,380563.46581605,0
+REVG.US,D,20190206,000000,6.64325,6.89606,6.53276,6.81722,1278736.2080414,0
+REVG.US,D,20190207,000000,6.6985,6.80521,6.60396,6.64325,322792.2328947,0
+REVG.US,D,20190208,000000,6.58013,6.64325,6.49307,6.58013,360609.80209344,0
+REVG.US,D,20190211,000000,6.59583,6.74216,6.51681,6.70639,230516.87749376,0
+REVG.US,D,20190212,000000,6.78557,6.95936,6.76181,6.84855,257984.18306071,0
+REVG.US,D,20190213,000000,6.86458,7.0817,6.8566,7.02249,470076.3992276,0
+REVG.US,D,20190214,000000,6.99085,7.1251,6.86458,6.90396,524629.06386009,0
+REVG.US,D,20190215,000000,6.95138,7.06993,6.88817,7.03031,309352.33832807,0
+REVG.US,D,20190219,000000,7.03031,7.33843,6.96708,7.24356,668334.61042512,0
+REVG.US,D,20190220,000000,7.25951,7.40939,7.23575,7.38578,383205.46518239,0
+REVG.US,D,20190221,000000,7.36999,7.51223,7.19622,7.2121,237245.94770308,0
+REVG.US,D,20190222,000000,7.25146,7.39771,7.18833,7.35431,374896.30419183,0
+REVG.US,D,20190225,000000,7.44128,7.54396,7.2753,7.28311,389972.24348578,0
+REVG.US,D,20190226,000000,7.22778,7.34642,7.14886,7.18833,481641.83660107,0
+REVG.US,D,20190227,000000,7.13299,7.2041,6.86458,7.16456,1167172.5543199,0
+REVG.US,D,20190228,000000,7.15676,7.18833,6.96708,6.98296,293499.12573989,0
+REVG.US,D,20190301,000000,7.04618,7.2121,6.99891,7.09369,433234.37491459,0
+REVG.US,D,20190304,000000,7.16456,7.52808,6.91193,6.96708,927307.71866302,0
+REVG.US,D,20190305,000000,6.98296,6.98296,6.82494,6.96708,518784.30927664,0
+REVG.US,D,20190306,000000,6.88028,7.08556,6.84072,6.92763,676880.96749138,0
+REVG.US,D,20190307,000000,7.69374,8.47668,7.45402,7.67763,1437563.9167253,0
+REVG.US,D,20190308,000000,7.72597,8.42581,7.63028,8.34925,1306180.4021957,0
+REVG.US,D,20190311,000000,8.37313,8.43642,8.11253,8.42168,453163.71083457,0
+REVG.US,D,20190312,000000,8.42168,8.43642,8.00977,8.34101,551142.71956369,0
+REVG.US,D,20190313,000000,8.41343,8.53023,8.25065,8.4842,618204.74031196,0
+REVG.US,D,20190314,000000,8.41343,8.50793,8.35675,8.44477,756672.51096931,0
+REVG.US,D,20190315,000000,8.46849,8.66507,8.37313,8.65764,742714.43420651,0
+REVG.US,D,20190318,000000,8.55487,8.82204,8.4842,8.79967,604909.59617101,0
+REVG.US,D,20190319,000000,8.85405,8.89433,8.4052,8.44477,788494.49320822,0
+REVG.US,D,20190320,000000,8.42985,8.46022,8.07224,8.31727,379060.00761309,0
+REVG.US,D,20190321,000000,8.31727,8.46022,8.24737,8.41343,350832.45821375,0
+REVG.US,D,20190322,000000,8.38133,8.43642,8.01716,8.01716,309050.67357539,0
+REVG.US,D,20190325,000000,7.99498,8.13555,7.91523,8.00977,286195.91938834,0
+REVG.US,D,20190326,000000,8.08869,8.23255,8.03278,8.19308,313250.86870061,0
+REVG.US,D,20190327,000000,8.23255,8.34101,8.11253,8.30899,258402.62126606,0
+REVG.US,D,20190328,000000,8.29256,8.50058,8.18486,8.44477,378144.06584382,0
+REVG.US,D,20190329,000000,8.50793,8.70206,8.44477,8.64936,442695.45736,0
+REVG.US,D,20190401,000000,8.72992,8.98975,8.65764,8.87871,457260.51279859,0
+REVG.US,D,20190402,000000,8.87871,8.87871,8.5705,8.63374,529713.57461117,0
+REVG.US,D,20190403,000000,8.7143,8.79967,8.57869,8.65764,233001.96253311,0
+REVG.US,D,20190404,000000,8.66507,8.91079,8.66507,8.83023,212468.08071762,0
+REVG.US,D,20190405,000000,8.84586,9.08018,8.79249,8.89433,672521.42525888,0
+REVG.US,D,20190408,000000,8.82204,9.02927,8.76851,8.98139,165346.3434005,0
+REVG.US,D,20190409,000000,8.89433,8.94365,8.70603,8.83023,193269.79526687,0
+REVG.US,D,20190410,000000,8.86232,8.97336,8.79967,8.93537,174171.25380694,0
+REVG.US,D,20190411,000000,8.97336,9.05966,8.85405,8.97336,235382.43802111,0
+REVG.US,D,20190412,000000,9.10805,9.19443,8.95834,9.03754,256946.60227826,0
+REVG.US,D,20190415,000000,9.0513,9.10079,8.87871,9.05966,744890.55615237,0
+REVG.US,D,20190416,000000,9.13937,9.58243,9.13768,9.54206,260099.48549997,0
+REVG.US,D,20190417,000000,9.58243,9.75578,9.56681,9.73214,218687.48346167,0
+REVG.US,D,20190418,000000,9.70005,9.95321,9.47899,9.63005,373842.91033767,0
+REVG.US,D,20190422,000000,9.61376,9.69178,9.47899,9.58994,164260.10701277,0
+REVG.US,D,20190423,000000,9.60548,9.85129,9.46244,9.73214,357408.26326645,0
+REVG.US,D,20190424,000000,9.74025,9.98382,9.66045,9.91369,185782.91400544,0
+REVG.US,D,20190425,000000,9.85872,9.85872,9.47477,9.53397,220436.65247126,0
+REVG.US,D,20190426,000000,9.53397,9.9055,9.53397,9.88168,296985.29985772,0
+REVG.US,D,20190429,000000,9.93767,10.1194,9.7741,9.98462,219238.50819141,0
+REVG.US,D,20190430,000000,10.0091,10.0724,9.84301,10.0642,204242.85064615,0
+REVG.US,D,20190501,000000,10.1111,10.1514,9.94578,9.96951,199399.18514117,0
+REVG.US,D,20190502,000000,9.97704,10.0889,9.77487,9.87425,173660.36995156,0
+REVG.US,D,20190503,000000,9.96951,10.232,9.96951,10.0807,289758.72608449,0
+REVG.US,D,20190506,000000,9.84301,9.92205,9.74362,9.85129,214422.81965947,0
+REVG.US,D,20190507,000000,9.7074,9.78635,9.5012,9.58911,233295.11255488,0
+REVG.US,D,20190508,000000,9.59712,9.65961,9.51674,9.51674,172030.40717491,0
+REVG.US,D,20190509,000000,9.43702,9.64416,9.27245,9.60464,300368.08081435,0
+REVG.US,D,20190510,000000,9.524,9.71567,9.39911,9.67532,158564.96841551,0
+REVG.US,D,20190513,000000,9.42208,9.48533,9.28563,9.43036,219301.76047826,0
+REVG.US,D,20190514,000000,9.49284,9.71567,9.42208,9.58075,221132.42762668,0
+REVG.US,D,20190515,000000,9.39911,9.86691,9.39911,9.79369,157797.42624231,0
+REVG.US,D,20190516,000000,9.81827,10.0321,9.63748,9.7074,240868.35751568,0
+REVG.US,D,20190517,000000,9.60464,9.65961,9.33494,9.38341,183545.972553,0
+REVG.US,D,20190520,000000,9.27744,9.35056,9.10559,9.21579,178882.33278754,0
+REVG.US,D,20190521,000000,9.31028,9.47899,9.24045,9.43036,182089.95356519,0
+REVG.US,D,20190522,000000,9.39911,9.43036,9.0974,9.11962,182861.14490877,0
+REVG.US,D,20190523,000000,8.97742,9.08103,8.77915,8.88293,206016.34745836,0
+REVG.US,D,20190524,000000,8.96247,9.00199,8.84999,8.96247,143942.74264073,0
+REVG.US,D,20190528,000000,8.98552,9.43036,8.98552,9.31855,214756.11055559,0
+REVG.US,D,20190529,000000,9.20008,9.4773,9.11219,9.15246,332271.5611921,0
+REVG.US,D,20190530,000000,9.20008,9.24872,8.95437,9.06448,133414.88604971,0
+REVG.US,D,20190531,000000,8.89846,8.93148,8.68888,8.78751,153498.70351643,0
+REVG.US,D,20190603,000000,8.78751,9.08922,8.77915,8.92304,238424.62974082,0
+REVG.US,D,20190604,000000,9.04066,9.42208,8.99388,9.40739,242113.94101067,0
+REVG.US,D,20190605,000000,9.46894,9.524,9.22406,9.45256,222032.55632423,0
+REVG.US,D,20190606,000000,8.7398,9.34245,8.40764,8.70121,624230.73702506,0
+REVG.US,D,20190607,000000,8.83429,9.74616,8.76032,9.69102,600005.11115945,0
+REVG.US,D,20190610,000000,9.77807,10.5797,9.7633,10.564,531193.92140161,0
+REVG.US,D,20190611,000000,10.6348,10.7227,10.0724,10.4613,378528.44512548,0
+REVG.US,D,20190612,000000,10.4613,10.731,10.232,10.6677,178288.73440321,0
+REVG.US,D,20190613,000000,10.675,10.8806,10.643,10.7629,277740.79158197,0
+REVG.US,D,20190614,000000,10.7712,10.7712,10.278,10.3017,315847.86163207,0
+REVG.US,D,20190617,000000,10.5007,10.5007,10.1274,10.1833,314547.54058115,0
+REVG.US,D,20190618,000000,10.3017,10.675,10.1833,10.4924,254664.65439094,0
+REVG.US,D,20190619,000000,10.4374,10.7712,10.421,10.7391,139614.82655166,0
+REVG.US,D,20190620,000000,10.9199,11.0835,10.7473,11.0336,226439.53777185,0
+REVG.US,D,20190621,000000,10.9439,11.174,10.8888,11.017,543512.30426668,0
+REVG.US,D,20190624,000000,11.017,11.017,10.5557,10.6108,267874.65122266,0
+REVG.US,D,20190625,000000,10.643,10.7267,10.5452,10.643,292740.09829761,0
+REVG.US,D,20190626,000000,10.675,10.9052,10.6348,10.7549,486981.78927981,0
+REVG.US,D,20190627,000000,10.8492,11.0253,10.7391,11.017,344723.74697168,0
+REVG.US,D,20190628,000000,11.1272,11.4363,11.0723,11.428,505827.32159233,0
+REVG.US,D,20190701,000000,11.6426,11.6426,11.1189,11.3244,215770.57992554,0
+REVG.US,D,20190702,000000,11.3015,11.4528,11.0786,11.1272,217033.19288239,0
+REVG.US,D,20190703,000000,11.239,11.2785,11.086,11.1906,94599.876942878,0
+REVG.US,D,20190705,000000,11.0943,11.239,10.9933,11.1511,173779.5761845,0
+REVG.US,D,20190708,000000,11.1427,11.1906,10.9849,11.1272,149622.06816626,0
+REVG.US,D,20190709,000000,11.0336,11.174,10.8806,11.1658,147832.75828235,0
+REVG.US,D,20190710,000000,11.2505,11.2785,10.9521,11.0408,225225.58042028,0
+REVG.US,D,20190711,000000,11.0564,11.0647,10.8568,11.0089,108144.38106085,0
+REVG.US,D,20190712,000000,11.0647,11.2742,11.0647,11.1658,446927.27862866,0
+REVG.US,D,20190715,000000,11.2307,11.2307,10.6677,10.7146,199849.24948997,0
+REVG.US,D,20190716,000000,10.7227,11.0408,10.5557,10.9439,234322.96221628,0
+REVG.US,D,20190717,000000,11.017,11.0408,10.8181,10.9439,160803.12625809,0
+REVG.US,D,20190718,000000,10.9052,10.9274,10.8097,10.8731,115465.83326436,0
+REVG.US,D,20190719,000000,10.9439,10.9601,10.842,10.8568,233739.094953,0
+REVG.US,D,20190722,000000,10.9357,10.9357,10.8337,10.8888,150964.96287181,0
+REVG.US,D,20190723,000000,11.1511,11.1823,10.9439,11.1511,232087.23715397,0
+REVG.US,D,20190724,000000,11.1189,11.5555,11.1189,11.5472,256654.66864662,0
+REVG.US,D,20190725,000000,11.5629,11.5629,11.2463,11.341,139348.4371128,0
+REVG.US,D,20190726,000000,11.2709,11.6671,11.2709,11.6189,119507.89767245,0
+REVG.US,D,20190729,000000,11.595,11.6106,11.396,11.42,126600.66853117,0
+REVG.US,D,20190730,000000,11.2776,11.6671,11.2135,11.6593,119513.97962311,0
+REVG.US,D,20190731,000000,11.7068,11.9288,11.4675,11.595,193378.05398862,0
+REVG.US,D,20190801,000000,11.6031,11.8498,11.2135,11.2693,140173.14962218,0
+REVG.US,D,20190802,000000,11.1641,11.2373,10.7762,10.9824,193404.81457151,0
+REVG.US,D,20190805,000000,10.68,10.744,10.2911,10.4489,177029.77061676,0
+REVG.US,D,20190806,000000,10.5524,10.6956,10.2772,10.4654,208761.73998591,0
+REVG.US,D,20190807,000000,10.2731,10.4333,10.2508,10.3773,172260.30490984,0
+REVG.US,D,20190808,000000,10.043,10.2434,9.66881,9.88414,352626.63365821,0
+REVG.US,D,20190809,000000,9.81996,9.98701,9.72876,9.75663,258452.49326149,0
+REVG.US,D,20190812,000000,9.63005,9.63005,9.39177,9.39911,151759.26562789,0
+REVG.US,D,20190813,000000,9.42293,9.84471,9.31028,9.66881,277669.02456419,0
+REVG.US,D,20190814,000000,9.44589,9.44589,8.98468,9.05552,181138.73648209,0
+REVG.US,D,20190815,000000,9.08837,9.13515,8.84839,8.90505,150693.70787242,0
+REVG.US,D,20190816,000000,8.9536,9.23209,8.88851,9.12705,174345.19759579,0
+REVG.US,D,20190819,000000,9.30225,9.37538,9.27084,9.32683,141654.71280276,0
+REVG.US,D,20190820,000000,9.27084,9.40739,9.14351,9.35056,192026.64455213,0
+REVG.US,D,20190821,000000,9.49369,9.50205,9.36711,9.4312,109568.77390523,0
+REVG.US,D,20190822,000000,9.48617,9.58158,9.39177,9.4312,106222.48465255,0
+REVG.US,D,20190823,000000,9.36711,9.43787,9.0399,9.1517,215717.05875974,0
+REVG.US,D,20190826,000000,9.31028,9.45341,9.23209,9.35056,222264.88683941,0
+REVG.US,D,20190827,000000,9.4312,9.4312,8.96923,9.17618,206945.66951909,0
+REVG.US,D,20190828,000000,9.1599,9.60548,9.07182,9.50205,279188.29583885,0
+REVG.US,D,20190829,000000,9.63005,10.0312,9.55372,9.94738,160719.19533899,0
+REVG.US,D,20190830,000000,10.051,10.3495,10.0272,10.2583,248356.45516726,0
+REVG.US,D,20190903,000000,10.0832,10.1628,9.02504,9.25607,500418.03467607,0
+REVG.US,D,20190904,000000,9.42293,9.77242,9.41558,9.65404,327016.75582256,0
+REVG.US,D,20190905,000000,7.08268,7.75072,6.56557,7.30555,2127500.3995017,0
+REVG.US,D,20190906,000000,7.21808,7.21808,6.54954,6.58932,805267.29673609,0
+REVG.US,D,20190909,000000,6.82808,7.20213,6.72458,7.17829,1051571.7017509,0
+REVG.US,D,20190910,000000,7.07478,7.77917,7.0719,7.67131,623705.25648813,0
+REVG.US,D,20190911,000000,7.62345,8.06073,7.53639,8.01388,416674.43965981,0
+REVG.US,D,20190912,000000,8.33951,8.57869,8.1898,8.26869,639940.41557771,0
+REVG.US,D,20190913,000000,8.33202,8.63459,8.23748,8.47592,643268.45897842,0
+REVG.US,D,20190916,000000,8.4126,8.79419,8.34759,8.54661,507261.44555777,0
+REVG.US,D,20190917,000000,8.39614,8.67394,8.23009,8.62631,420886.79868635,0
+REVG.US,D,20190918,000000,8.58603,8.80221,8.43304,8.74639,700793.9810931,0
+REVG.US,D,20190919,000000,8.98468,9.24872,8.72334,8.7702,504974.63210991,0
+REVG.US,D,20190920,000000,8.77831,9.1517,8.76286,9.12705,874917.79568492,0
+REVG.US,D,20190923,000000,9.00959,9.4616,8.99304,9.38341,468338.17772919,0
+REVG.US,D,20190924,000000,9.35875,9.5332,9.3308,9.40739,379297.20368881,0
+REVG.US,D,20190925,000000,9.38341,9.51758,9.13515,9.18463,569128.26405299,0
+REVG.US,D,20190926,000000,9.16809,9.16809,8.61812,8.7382,406900.74495051,0
+REVG.US,D,20190927,000000,8.47592,8.74639,8.30731,8.64185,403867.06796172,0
+REVG.US,D,20190930,000000,8.76286,9.17618,8.69041,9.09656,424507.99210881,0
+REVG.US,D,20191001,000000,9.12705,9.62186,8.72334,8.72334,287109.42837736,0
+REVG.US,D,20191002,000000,8.73161,8.88851,8.53023,8.8326,307777.11310734,0
+REVG.US,D,20191003,000000,8.74639,8.86478,8.44392,8.65013,219958.61114943,0
+REVG.US,D,20191004,000000,8.64185,9.04725,8.64185,9.02504,175261.13936506,0
+REVG.US,D,20191007,000000,8.91332,9.27084,8.86478,9.1517,287768.71182881,0
+REVG.US,D,20191008,000000,9.02504,9.1599,8.80964,8.90505,347287.89736958,0
+REVG.US,D,20191009,000000,9.05552,9.05552,8.58603,8.62631,314008.67975272,0
+REVG.US,D,20191010,000000,8.65849,8.90919,8.5705,8.80221,176846.09570684,0
+REVG.US,D,20191011,000000,8.9379,9.35056,8.9379,9.14351,200445.28065457,0
+REVG.US,D,20191014,000000,9.0638,9.33494,9.00115,9.29382,171608.31979917,0
+REVG.US,D,20191015,000000,9.31028,9.75663,9.24872,9.677,200611.92610262,0
+REVG.US,D,20191016,000000,9.66881,9.86859,9.63005,9.6613,188527.09014284,0
+REVG.US,D,20191017,000000,9.80366,9.81177,9.50922,9.56596,279308.71846191,0
+REVG.US,D,20191018,000000,9.46979,9.6613,9.4312,9.55777,174867.02896236,0
+REVG.US,D,20191021,000000,9.71728,9.87595,9.55777,9.75663,114763.97615829,0
+REVG.US,D,20191022,000000,9.70909,9.90794,9.48617,9.87595,113149.82645335,0
+REVG.US,D,20191023,000000,9.87595,10.3371,9.66881,10.2187,253853.32217301,0
+REVG.US,D,20191024,000000,10.2508,10.2854,9.95574,10.0666,221376.92204317,0
+REVG.US,D,20191025,000000,10.0592,10.2731,10.0035,10.1225,186613.70846548,0
+REVG.US,D,20191028,000000,10.2187,10.3214,10.1464,10.1628,148119.82635345,0
+REVG.US,D,20191029,000000,10.1546,10.4102,10.0543,10.2894,139606.31182076,0
+REVG.US,D,20191030,000000,10.3142,10.37,10.1824,10.3379,211796.63336485,0
+REVG.US,D,20191031,000000,10.2353,10.2353,9.68358,9.93927,156124.88981105,0
+REVG.US,D,20191101,000000,10.0026,10.3461,9.95903,10.195,280106.67038838,0
+REVG.US,D,20191104,000000,10.3782,10.4663,10.2393,10.2821,238692.23556982,0
+REVG.US,D,20191105,000000,10.3379,10.4621,10.1628,10.434,274052.69670224,0
+REVG.US,D,20191106,000000,10.5148,10.5165,10.2583,10.4425,144792.99934289,0
+REVG.US,D,20191107,000000,10.578,11.2488,10.578,11.2011,444529.77367881,0
+REVG.US,D,20191108,000000,11.0739,11.5218,10.9776,11.4643,189961.21410827,0
+REVG.US,D,20191111,000000,11.3615,11.5448,11.2818,11.4321,207028.38404806,0
+REVG.US,D,20191112,000000,11.4973,11.5851,11.3656,11.4321,115980.36629013,0
+REVG.US,D,20191113,000000,11.3049,11.5301,11.1298,11.4009,210045.031575,0
+REVG.US,D,20191114,000000,11.3452,11.4321,11.0886,11.105,167667.21577204,0
+REVG.US,D,20191115,000000,11.2093,11.2407,11.0096,11.1528,144649.46530734,0
+REVG.US,D,20191118,000000,11.1453,11.1889,10.4982,10.6577,255444.36046544,0
+REVG.US,D,20191119,000000,10.7465,10.842,10.5541,10.578,185535.98680866,0
+REVG.US,D,20191120,000000,10.4743,10.6259,10.37,10.434,329784.04337249,0
+REVG.US,D,20191121,000000,10.49,10.49,10.2434,10.2583,218946.57455976,0
+REVG.US,D,20191122,000000,10.3865,10.4425,10.2894,10.3298,192803.91784638,0
+REVG.US,D,20191125,000000,10.4021,10.6577,10.3782,10.4579,370752.06301267,0
+REVG.US,D,20191126,000000,10.5065,10.7778,10.4743,10.5854,250404.85614926,0
+REVG.US,D,20191127,000000,10.5698,10.6577,10.4498,10.4982,204310.96849352,0
+REVG.US,D,20191129,000000,10.49,10.5065,10.3222,10.3865,105617.93875703,0
+REVG.US,D,20191202,000000,10.4021,10.5936,10.2655,10.3058,181389.31284924,0
+REVG.US,D,20191203,000000,10.1546,10.1867,9.85129,10.1786,228006.24826166,0
+REVG.US,D,20191204,000000,10.2976,10.4425,10.0421,10.0749,732754.63180705,0
+REVG.US,D,20191205,000000,10.1546,10.2894,10.0584,10.227,266504.99593422,0
+REVG.US,D,20191206,000000,10.3222,10.5936,10.3222,10.4185,353590.01464261,0
+REVG.US,D,20191209,000000,10.3546,10.4663,10.2187,10.2976,312883.51888079,0
+REVG.US,D,20191210,000000,10.2821,10.3947,10.1266,10.227,331330.07523005,0
+REVG.US,D,20191211,000000,10.2655,10.523,10.2655,10.3947,998023.77536733,0
+REVG.US,D,20191212,000000,10.4102,10.8207,10.4102,10.7137,684574.63507524,0
+REVG.US,D,20191213,000000,10.6742,10.8097,10.2655,10.3222,281691.62673016,0
+REVG.US,D,20191216,000000,9.46725,9.98612,8.63628,9.65151,1022142.3589013,0
+REVG.US,D,20191217,000000,9.59552,9.74692,9.4279,9.43618,560417.69431891,0
+REVG.US,D,20191218,000000,9.46725,9.59552,9.22896,9.41219,1051306.5287022,0
+REVG.US,D,20191219,000000,10.1307,10.9447,9.90719,10.1867,1600468.9651313,0
+REVG.US,D,20191220,000000,10.227,10.4261,9.9549,10.0026,875179.31956326,0
+REVG.US,D,20191223,000000,10.1307,10.3461,9.90719,10.3461,418989.23008069,0
+REVG.US,D,20191224,000000,10.2434,10.7301,10.2434,10.7301,173187.1941903,0
+REVG.US,D,20191226,000000,10.6414,10.7541,10.2508,10.3058,169255.82128421,0
+REVG.US,D,20191227,000000,10.2655,10.3546,10.019,10.0749,166776.81819552,0
+REVG.US,D,20191230,000000,9.9942,10.1144,9.8751,9.90719,168378.80399915,0
+REVG.US,D,20191231,000000,9.84301,10.0666,9.7394,9.77081,161804.21533659,0
+REVG.US,D,20200102,000000,9.79369,9.83482,9.47561,9.5636,210712.82975737,0
+REVG.US,D,20200103,000000,9.37209,9.65151,9.37209,9.62769,211116.67128115,0
+REVG.US,D,20200106,000000,9.46725,9.57086,9.34743,9.47561,121529.53807156,0
+REVG.US,D,20200107,000000,9.3802,9.4426,9.10805,9.18041,138369.24305667,0
+REVG.US,D,20200108,000000,9.22812,9.22812,9.00452,9.09243,186139.31631406,0
+REVG.US,D,20200109,000000,9.10805,9.10805,8.81875,8.82686,135698.05032716,0
+REVG.US,D,20200110,000000,8.79655,8.91653,8.61981,8.65258,195098.02963503,0
+REVG.US,D,20200113,000000,8.61238,8.81132,8.33285,8.57219,201984.01417134,0
+REVG.US,D,20200114,000000,8.12485,8.82686,8.03772,8.44561,595697.87370264,0
+REVG.US,D,20200115,000000,8.43726,8.5835,8.3641,8.54002,310748.75419942,0
+REVG.US,D,20200116,000000,8.58764,8.70121,8.58764,8.64439,256378.54808669,0
+REVG.US,D,20200117,000000,8.72579,8.94862,8.68474,8.75711,352512.29298582,0
+REVG.US,D,20200121,000000,8.70121,8.70121,8.58021,8.59592,250438.91507295,0
+REVG.US,D,20200122,000000,8.54002,8.58764,8.42985,8.44561,223045.80930404,0
+REVG.US,D,20200123,000000,8.38878,8.59592,8.33285,8.50877,288455.9722533,0
+REVG.US,D,20200124,000000,8.54002,8.57219,8.47753,8.50227,302660.97621286,0
+REVG.US,D,20200127,000000,8.31645,8.3723,8.1898,8.30003,444842.38594268,0
+REVG.US,D,20200128,000000,8.30003,8.46925,8.23832,8.30003,395248.94387768,0
+REVG.US,D,20200129,000000,8.27695,8.32459,8.17336,8.20623,224929.99761826,0
+REVG.US,D,20200130,000000,8.11665,8.37313,8.11665,8.35675,274992.96627417,0
+REVG.US,D,20200131,000000,8.29256,8.38951,8.02046,8.02867,429961.06906984,0
+REVG.US,D,20200203,000000,8.08457,8.26951,8.02867,8.19803,239813.74727138,0
+REVG.US,D,20200204,000000,8.34101,8.43802,8.13226,8.25394,198323.89626464,0
+REVG.US,D,20200205,000000,8.42253,8.65511,8.42253,8.50962,292097.84430801,0
+REVG.US,D,20200206,000000,8.5499,8.63054,8.36493,8.43069,212884.08614271,0
+REVG.US,D,20200207,000000,8.33369,8.42253,8.1002,8.12485,178158.5806591,0
+REVG.US,D,20200210,000000,8.09281,8.14872,7.99662,8.05991,157082.18884481,0
+REVG.US,D,20200211,000000,8.1002,8.31727,8.08457,8.1898,199779.91525244,0
+REVG.US,D,20200212,000000,8.28438,8.36075,8.16514,8.28438,176153.96972184,0
+REVG.US,D,20200213,000000,8.22186,8.33369,8.15693,8.24569,115520.57082029,0
+REVG.US,D,20200214,000000,8.23009,8.29256,8.08457,8.15693,103467.36100395,0
+REVG.US,D,20200218,000000,8.14872,8.18159,7.94892,8.03689,93027.084502416,0
+REVG.US,D,20200219,000000,8.06813,8.20623,7.66719,7.69128,184722.22181046,0
+REVG.US,D,20200220,000000,7.65915,8.27695,7.65915,8.22186,295301.81591525,0
+REVG.US,D,20200221,000000,8.18159,8.1898,8.02046,8.03689,97239.443528958,0
+REVG.US,D,20200224,000000,7.77095,7.81986,7.48256,7.61106,168911.58287688,0
+REVG.US,D,20200225,000000,7.57093,7.68322,7.22572,7.28993,128660.01702437,0
+REVG.US,D,20200226,000000,7.37822,7.41834,7.0169,7.09731,175982.45871325,0
+REVG.US,D,20200227,000000,6.88851,6.92064,6.45491,6.47902,242038.5248225,0
+REVG.US,D,20200228,000000,6.22045,6.39071,6.09353,6.28631,304702.07885407,0
+REVG.US,D,20200302,000000,6.30242,6.67967,6.17393,6.63956,305716.54822403,0
+REVG.US,D,20200303,000000,6.63158,6.78409,6.33448,6.34254,231447.41594463,0
+REVG.US,D,20200304,000000,6.5673,6.5673,6.18996,6.26213,184562.87470319,0
+REVG.US,D,20200305,000000,7.19357,7.37016,6.61548,6.80826,431645.76940242,0
+REVG.US,D,20200306,000000,6.54321,6.65518,5.70023,5.81261,278254.10821761,0
+REVG.US,D,20200309,000000,5.62008,5.64417,5.07642,5.23458,287232.28378067,0
+REVG.US,D,20200310,000000,5.47949,5.62402,5.10616,5.51558,182227.40565008,0
+REVG.US,D,20200311,000000,5.30676,5.31491,4.94554,5.09015,290102.96449181,0
+REVG.US,D,20200312,000000,4.76887,4.9198,4.18278,4.3033,321103.88339174,0
+REVG.US,D,20200313,000000,4.66454,5.1222,4.42375,5.0981,238666.69137705,0
+REVG.US,D,20200316,000000,4.49608,4.61637,4.19092,4.27115,316312.52266243,0
+REVG.US,D,20200317,000000,4.48796,4.72076,4.19899,4.70474,391125.38133076,0
+REVG.US,D,20200318,000000,4.4156,5.13823,4.13872,4.34351,367374.14761658,0
+REVG.US,D,20200319,000000,4.4156,5.15428,4.20696,5.01782,365469.28067012,0
+REVG.US,D,20200320,000000,5.02577,5.06605,4.15073,4.27115,820721.53336104,0
+REVG.US,D,20200323,000000,4.26311,4.28719,3.91799,3.97423,269413.38473942,0
+REVG.US,D,20200324,000000,3.97423,4.12664,3.41223,3.5968,741938.37730242,0
+REVG.US,D,20200325,000000,3.95803,3.99017,3.34778,3.4923,668934.29076012,0
+REVG.US,D,20200326,000000,3.53258,3.62089,3.37185,3.5968,522084.37570428,0
+REVG.US,D,20200327,000000,3.5727,3.5968,3.19527,3.36406,862412.08873953,0
+REVG.US,D,20200330,000000,3.37185,3.37185,2.90631,3.03489,548563.9724842,0
+REVG.US,D,20200331,000000,3.25159,3.57607,3.14717,3.34778,775780.7835503,0
+REVG.US,D,20200401,000000,3.22742,3.66914,3.09539,3.54861,579892.1003296,0
+REVG.US,D,20200402,000000,3.41223,3.50044,3.13122,3.30782,280375.49260753,0
+REVG.US,D,20200403,000000,3.24353,3.34778,3.11495,3.16321,186477.4727707,0
+REVG.US,D,20200406,000000,3.3158,3.61283,3.29294,3.5727,339471.37438242,0
+REVG.US,D,20200407,000000,3.65294,3.75333,3.37999,3.42012,312045.42607995,0
+REVG.US,D,20200408,000000,3.32376,3.58874,3.32376,3.42819,492106.44090524,0
+REVG.US,D,20200409,000000,3.51646,3.80553,3.42012,3.52453,678645.94957267,0
+REVG.US,D,20200413,000000,3.33989,3.62887,3.32376,3.47635,381982.99309988,0
+REVG.US,D,20200414,000000,3.54861,3.85369,3.3158,3.33989,260385.33718096,0
+REVG.US,D,20200415,000000,3.19527,3.21139,3.0187,3.17941,385279.41035717,0
+REVG.US,D,20200416,000000,3.12308,3.13904,2.80987,3.05082,595061.70166368,0
+REVG.US,D,20200417,000000,3.20342,3.5727,3.17126,3.34778,330473.73657724,0
+REVG.US,D,20200420,000000,3.21139,3.4041,3.12308,3.14717,361102.44009683,0
+REVG.US,D,20200421,000000,3.15532,3.37999,3.05082,3.32376,477664.24086997,0
+REVG.US,D,20200422,000000,3.37185,3.41223,3.11495,3.13122,297801.49763617,0
+REVG.US,D,20200423,000000,3.12308,3.52453,3.11495,3.32376,623340.33944857,0
+REVG.US,D,20200424,000000,3.39604,3.55667,3.19527,3.45234,555524.15681855,0
+REVG.US,D,20200427,000000,3.5727,3.73737,3.45234,3.58068,603594.67843851,0
+REVG.US,D,20200428,000000,3.73325,4.00611,3.673,3.78142,714703.40225064,0
+REVG.US,D,20200429,000000,3.9438,4.40634,3.9438,4.39004,544004.94227008,0
+REVG.US,D,20200430,000000,4.46304,4.61717,4.09088,4.31705,605337.76549744,0
+REVG.US,D,20200501,000000,4.17095,4.26023,4.07353,4.13848,303379.86278076,0
+REVG.US,D,20200504,000000,4.07353,4.13034,3.71649,3.73276,261137.06628243,0
+REVG.US,D,20200505,000000,3.99247,3.99247,3.32698,3.48925,404663.80349808,0
+REVG.US,D,20200506,000000,3.57853,3.65154,3.47716,3.57853,152284.74616486,0
+REVG.US,D,20200507,000000,3.71649,3.78142,3.38386,3.42439,271706.28013794,0
+REVG.US,D,20200508,000000,3.65154,4.33315,3.62013,4.26828,816661.22310099,0
+REVG.US,D,20200511,000000,4.28458,4.28458,3.87072,4.12219,363282.21121307,0
+REVG.US,D,20200512,000000,4.13848,4.17095,3.80578,3.80578,362250.71238128,0
+REVG.US,D,20200513,000000,3.78142,3.85271,3.52986,3.60286,590327.5112706,0
+REVG.US,D,20200514,000000,3.52986,3.78142,3.18096,3.70021,326297.86925466,0
+REVG.US,D,20200515,000000,3.6679,4.05734,3.65969,3.91123,454442.13686312,0
+REVG.US,D,20200518,000000,4.12219,4.3657,3.92744,4.2196,1776772.5508392,0
+REVG.US,D,20200519,000000,4.20349,4.56852,4.05734,4.2927,626454.29818607,0
+REVG.US,D,20200520,000000,4.38181,4.62531,4.34951,4.3657,430722.52929236,0
+REVG.US,D,20200521,000000,4.34136,4.37383,4.12219,4.33315,268482.84628858,0
+REVG.US,D,20200522,000000,4.41438,4.48737,4.22784,4.47931,201501.10728899,0
+REVG.US,D,20200526,000000,4.78769,4.93369,4.65788,4.70655,698448.78091894,0
+REVG.US,D,20200527,000000,4.88503,5.58283,4.73894,5.33135,430611.83779037,0
+REVG.US,D,20200528,000000,5.47744,5.47744,4.97423,5.03925,470449.83099806,0
+REVG.US,D,20200529,000000,4.89317,5.16898,4.7714,4.94998,389232.67828562,0
+REVG.US,D,20200601,000000,4.98244,5.20959,4.9175,4.92564,317536.21113505,0
+REVG.US,D,20200602,000000,4.99856,5.16093,4.89373,5.02289,431673.74637545,0
+REVG.US,D,20200603,000000,5.1934,5.54231,5.08792,5.4693,807967.68282876,0
+REVG.US,D,20200604,000000,5.47744,5.92376,5.36391,5.91553,430176.37012316,0
+REVG.US,D,20200605,000000,6.29699,6.71083,6.1509,6.46733,936648.37848537,0
+REVG.US,D,20200608,000000,6.9218,7.05974,6.0455,6.48368,1392883.4744028,0
+REVG.US,D,20200609,000000,5.8751,6.13471,5.64786,5.68025,945862.53373401,0
+REVG.US,D,20200610,000000,5.78582,5.82643,5.4855,5.52611,380638.88200422,0
+REVG.US,D,20200611,000000,5.15286,5.39621,4.99091,5.26648,603224.89583843,0
+REVG.US,D,20200612,000000,5.55043,5.57495,4.94184,5.16093,464530.87661656,0
+REVG.US,D,20200615,000000,4.75521,5.64786,4.74708,5.39621,388587.99151575,0
+REVG.US,D,20200616,000000,5.60716,5.8182,5.25826,5.44496,338178.35167229,0
+REVG.US,D,20200617,000000,5.4693,5.54231,5.12031,5.17713,305239.72329234,0
+REVG.US,D,20200618,000000,5.12031,5.41249,5.12031,5.23395,360315.43568153,0
+REVG.US,D,20200619,000000,5.33135,5.33135,5.02289,5.16898,950162.47285005,0
+REVG.US,D,20200622,000000,5.08792,5.3232,4.94184,5.24215,447039.1865208,0
+REVG.US,D,20200623,000000,5.3232,5.34747,5.07164,5.15286,312967.44979989,0
+REVG.US,D,20200624,000000,5.05545,5.05545,4.87188,4.94184,321146.45704634,0
+REVG.US,D,20200625,000000,4.88503,4.95811,4.79575,4.90935,289137.15072711,0
+REVG.US,D,20200626,000000,4.90935,4.97571,4.65788,4.82823,505929.4983634,0
+REVG.US,D,20200629,000000,4.88503,5.12854,4.84443,4.99051,426147.68600653,0
+REVG.US,D,20200630,000000,4.9175,5.06358,4.87689,4.94998,233217.26358644,0
+REVG.US,D,20200701,000000,4.97423,5.02289,4.83637,4.88503,239066.88373044,0
+REVG.US,D,20200702,000000,5.00679,5.06358,4.9175,4.97423,268304.0369392,0
+REVG.US,D,20200706,000000,5.15286,5.15286,4.79987,4.85257,430609.4050101,0
+REVG.US,D,20200707,000000,4.76326,4.76326,4.52799,4.53605,305306.6247496,0
+REVG.US,D,20200708,000000,4.52799,4.56038,4.37383,4.44685,510064.00842151,0
+REVG.US,D,20200709,000000,4.48737,4.48737,4.13848,4.16282,514950.24758109,0
+REVG.US,D,20200710,000000,4.14662,4.47117,4.13848,4.43863,255696.15322273,0
+REVG.US,D,20200713,000000,4.50364,4.62531,4.32509,4.455,315613.09833662,0
+REVG.US,D,20200714,000000,4.43066,4.56038,4.27644,4.5442,491560.28173605,0
+REVG.US,D,20200715,000000,4.73894,4.98655,4.66594,4.90122,492395.94175662,0
+REVG.US,D,20200716,000000,4.81202,5.15286,4.81202,4.9175,242179.6260778,0
+REVG.US,D,20200717,000000,4.90122,5.02289,4.87689,4.92564,240908.49839004,0
+REVG.US,D,20200720,000000,4.87689,5.03112,4.77954,4.80388,414295.18056194,0
+REVG.US,D,20200721,000000,4.88503,5.10816,4.87689,5.08792,529420.42458939,0
+REVG.US,D,20200722,000000,5.09599,5.12031,4.94998,5.07164,428587.76461099,0
+REVG.US,D,20200723,000000,5.07164,5.36391,5.07164,5.16898,312990.56121239,0
+REVG.US,D,20200724,000000,5.14465,5.18526,5.00679,5.04723,190330.99670837,0
+REVG.US,D,20200727,000000,5.03112,5.14465,4.99733,5.11225,112626.77869666,0
+REVG.US,D,20200728,000000,5.07979,5.25012,5.07979,5.15286,179106.1485718,0
+REVG.US,D,20200729,000000,5.22581,5.44086,5.1934,5.41249,250908.44166384,0
+REVG.US,D,20200730,000000,5.29888,5.41249,5.17713,5.39621,299870.57725042,0
+REVG.US,D,20200731,000000,5.34747,5.39621,5.14465,5.27454,355769.78575888,0
+REVG.US,D,20200803,000000,5.33135,5.73715,5.27454,5.64786,325490.18620711,0
+REVG.US,D,20200804,000000,5.61539,5.71272,5.39621,5.49364,358530.99135812,0
+REVG.US,D,20200805,000000,5.57486,5.8751,5.53417,5.85076,424951.97450694,0
+REVG.US,D,20200806,000000,5.78582,5.85873,5.52611,5.59107,286281.06669758,0
+REVG.US,D,20200807,000000,5.62352,5.91553,5.57486,5.88307,228545.10909006,0
+REVG.US,D,20200810,000000,5.90739,6.26445,5.81014,6.10223,394110.40271428,0
+REVG.US,D,20200811,000000,6.24833,6.4998,6.12659,6.26445,284820.18214924,0
+REVG.US,D,20200812,000000,6.40247,6.40247,6.25647,6.31319,237197.29209779,0
+REVG.US,D,20200813,000000,6.24833,6.37805,6.19965,6.2401,132169.30255471,0
+REVG.US,D,20200814,000000,6.18345,6.32133,6.18345,6.28072,137785.37579339,0
+REVG.US,D,20200817,000000,6.33752,6.36194,6.1671,6.33752,180744.62607938,0
+REVG.US,D,20200818,000000,6.31319,6.39442,6.18353,6.36194,156459.39709731,0
+REVG.US,D,20200819,000000,6.39442,6.54855,6.35371,6.38628,278747.96261112,0
+REVG.US,D,20200820,000000,6.28072,6.32133,5.96675,6.23213,299231.97243122,0
+REVG.US,D,20200821,000000,6.12659,6.69457,6.08999,6.63775,1033161.6371056,0
+REVG.US,D,20200824,000000,6.69457,6.80826,6.41874,6.52415,457497.7088743,0
+REVG.US,D,20200825,000000,6.58103,6.68649,6.46733,6.58103,287235.93295107,0
+REVG.US,D,20200826,000000,6.59722,6.59722,6.32133,6.45935,216688.95447509,0
+REVG.US,D,20200827,000000,6.4106,6.60537,6.33752,6.4106,195202.63918637,0
+REVG.US,D,20200828,000000,6.46733,6.46733,6.24833,6.38628,267940.33628978,0
+REVG.US,D,20200831,000000,6.37805,6.37805,6.19965,6.28884,289545.85781141,0
+REVG.US,D,20200901,000000,6.21577,6.50803,6.1671,6.443,273642.77322782,0
+REVG.US,D,20200902,000000,6.45114,6.6297,6.36194,6.50803,436676.75898769,0
+REVG.US,D,20200903,000000,6.42681,6.69457,6.36194,6.60537,329121.11075065,0
+REVG.US,D,20200904,000000,6.69457,7.0923,6.53235,6.6459,655586.8418435,0
+REVG.US,D,20200908,000000,6.60537,6.63775,6.38628,6.48368,848410.22193199,0
+REVG.US,D,20200909,000000,6.62156,7.10027,6.36194,6.4106,672499.53023651,0
+REVG.US,D,20200910,000000,6.66218,6.66218,5.98862,6.2078,426186.61049074,0
+REVG.US,D,20200911,000000,6.23213,6.47547,6.12659,6.24833,418463.74954373,0
+REVG.US,D,20200914,000000,6.24833,6.38628,6.17523,6.35371,337764.77902746,0
+REVG.US,D,20200915,000000,6.40247,6.43495,6.26213,6.30506,218171.73404579,0
+REVG.US,D,20200916,000000,6.29699,6.32133,6.1468,6.22399,328332.88994522,0
+REVG.US,D,20200917,000000,6.10223,6.30506,6.00483,6.1509,216769.23622378,0
+REVG.US,D,20200918,000000,6.23213,6.50803,6.19142,6.46733,839642.48186173,0
+REVG.US,D,20200921,000000,6.32937,6.4106,5.93172,6.13471,566370.70762412,0
+REVG.US,D,20200922,000000,6.11037,6.29699,5.8223,5.92376,334596.08273403,0
+REVG.US,D,20200923,000000,5.89942,6.06161,5.89531,5.91553,340308.25079312,0
+REVG.US,D,20200924,000000,5.92376,6.08604,5.76146,6.00483,303421.22004525,0
+REVG.US,D,20200925,000000,5.95607,6.05356,5.8751,5.93995,278578.88438281,0
+REVG.US,D,20200928,000000,6.08604,6.28072,6.02117,6.14277,450145.84691749,0
+REVG.US,D,20200929,000000,6.10223,6.38628,6.06161,6.29699,386286.58138633,0
+REVG.US,D,20200930,000000,6.33752,6.58103,6.26445,6.40247,372259.17038601,0
+REVG.US,D,20201001,000000,6.47547,6.57289,6.28884,6.53235,296063.27613779,0
+REVG.US,D,20201002,000000,6.42681,6.73519,6.29699,6.51601,543363.90467061,0
+REVG.US,D,20201005,000000,6.63775,6.82438,6.4998,6.80003,357943.47492445,0
+REVG.US,D,20201006,000000,6.90561,7.15709,6.7757,6.79198,461187.02014415,0
+REVG.US,D,20201007,000000,6.88939,7.18954,6.82233,6.9462,400441.71335047,0
+REVG.US,D,20201008,000000,7.01922,7.14911,6.7757,7.02728,442559.22166524,0
+REVG.US,D,20201009,000000,7.07593,7.2383,6.9218,7.01922,361256.92164357,0
+REVG.US,D,20201012,000000,7.00294,7.2383,6.96232,7.21398,242756.19500029,0
+REVG.US,D,20201013,000000,7.14097,7.20584,6.82438,7.0923,434118.69054045,0
+REVG.US,D,20201014,000000,7.0923,7.29815,6.87305,6.89738,185681.95362449,0
+REVG.US,D,20201015,000000,6.7434,7.03541,6.60537,6.90561,175578.61718947,0
+REVG.US,D,20201016,000000,6.91374,7.17334,6.84064,6.95426,288926.71523431,0
+REVG.US,D,20201019,000000,6.98666,7.0151,6.67836,6.72696,211796.63336485,0
+REVG.US,D,20201020,000000,6.78385,6.86507,6.58111,6.75951,164485.13918714,0
+REVG.US,D,20201021,000000,6.75951,6.82438,6.55669,6.58103,225373.98001638,0
+REVG.US,D,20201022,000000,6.63775,6.79198,6.4998,6.73519,490628.52689505,0
+REVG.US,D,20201023,000000,6.78385,6.9462,6.58909,6.69457,363125.29688607,0
+REVG.US,D,20201026,000000,6.58103,6.70269,6.46733,6.69457,167999.29027802,0
+REVG.US,D,20201027,000000,6.67023,6.7757,6.443,6.50803,331052.73828,0
+REVG.US,D,20201028,000000,6.40247,6.66218,6.29699,6.48368,332775.14670668,0
+REVG.US,D,20201029,000000,6.43495,6.50803,6.27266,6.33752,272284.06545055,0
+REVG.US,D,20201030,000000,6.32133,6.46733,6.22399,6.37009,284360.3866794,0
+REVG.US,D,20201102,000000,6.45114,6.69457,6.38628,6.69457,379829.98256655,0
+REVG.US,D,20201103,000000,6.80003,6.97055,6.73519,6.89738,473223.20049864,0
+REVG.US,D,20201104,000000,6.70269,6.80003,6.49167,6.54034,189323.8256792,0
+REVG.US,D,20201105,000000,6.67836,6.9462,6.65296,6.82438,220355.15433244,0
+REVG.US,D,20201106,000000,6.84064,6.91374,6.56476,6.67023,166000.7612914,0
+REVG.US,D,20201109,000000,7.25449,7.38432,6.79198,6.83259,474577.04271538,0
+REVG.US,D,20201110,000000,6.82438,7.25047,6.82438,7.16523,369344.69963013,0
+REVG.US,D,20201111,000000,7.12468,7.1815,6.84064,7.07593,184430.28817883,0
+REVG.US,D,20201112,000000,6.98666,7.15709,6.74759,6.98666,194801.23044285,0
+REVG.US,D,20201113,000000,7.02728,7.22604,6.93395,7.12468,300352.26774264,0
+REVG.US,D,20201116,000000,7.29512,7.46552,7.11664,7.33565,320991.9754996,0
+REVG.US,D,20201117,000000,7.30317,7.55482,7.13274,7.50598,276900.26600087,0
+REVG.US,D,20201118,000000,7.57915,7.74175,7.45731,7.5628,165780.59467754,0
+REVG.US,D,20201119,000000,7.41687,7.5872,7.18954,7.40059,290769.54628405,0
+REVG.US,D,20201120,000000,7.36811,7.47366,7.20584,7.37624,358794.94801673,0
+REVG.US,D,20201123,000000,7.47366,7.85521,7.40866,7.72515,372734.77892756,0
+REVG.US,D,20201124,000000,7.87083,8.12238,7.75713,8.04101,328869.31799335,0
+REVG.US,D,20201125,000000,7.98512,8.10596,7.67657,7.74175,188947.96112847,0
+REVG.US,D,20201127,000000,7.73336,7.78993,7.60347,7.78163,104095.01831198,0
+REVG.US,D,20201130,000000,7.75713,7.75713,7.48163,7.49801,155340.31817601,0
+REVG.US,D,20201201,000000,7.54668,7.78163,7.40059,7.57915,270157.81550012,0
+REVG.US,D,20201202,000000,7.54668,7.79808,7.48987,7.68455,210687.2855646,0
+REVG.US,D,20201203,000000,7.70082,7.83876,7.55482,7.76527,158980.9738406,0
+REVG.US,D,20201204,000000,7.79808,8.11417,7.79808,8.0336,231320.9113709,0
+REVG.US,D,20201207,000000,8.01716,8.05744,7.90043,7.96865,214604.06178911,0
+REVG.US,D,20201208,000000,7.88727,8.26869,7.88727,8.22105,472376.59296689,0
+REVG.US,D,20201209,000000,8.35759,8.52026,8.35759,8.48082,177645.26402347,0
+REVG.US,D,20201210,000000,7.92015,8.1635,7.83055,8.02539,451382.91568157,0
+REVG.US,D,20201211,000000,7.91193,8.08211,7.7734,7.85521,251538.53175214,0
+REVG.US,D,20201214,000000,7.97688,8.05744,7.6602,7.70082,193016.78611945,0
+REVG.US,D,20201215,000000,8.15528,8.34925,7.89549,8.26869,447306.79234979,0
+REVG.US,D,20201216,000000,8.44798,8.48082,8.13062,8.15528,252009.27473314,0
+REVG.US,D,20201217,000000,8.08211,8.08211,7.61153,7.6602,320416.62296724,0
+REVG.US,D,20201218,000000,7.68455,7.77012,7.42903,7.6602,597315.67257799,0
+REVG.US,D,20201221,000000,7.571,7.571,7.14097,7.27078,227321.42061743,0
+REVG.US,D,20201222,000000,7.27883,7.27883,7.03541,7.05161,132884.53995223,0
+REVG.US,D,20201223,000000,7.10027,7.46552,7.05974,7.41687,522935.84879657,0
+REVG.US,D,20201224,000000,7.49801,7.54734,7.36811,7.4412,108256.28895298,0
+REVG.US,D,20201228,000000,7.46552,7.64402,7.31944,7.55482,263161.13946179,0
+REVG.US,D,20201229,000000,7.60347,7.61153,7.17334,7.27078,152248.25446089,0
+REVG.US,D,20201230,000000,7.22201,7.38432,7.17334,7.22201,143167.90212676,0
+REVG.US,D,20201231,000000,7.21398,7.21398,7.05974,7.14911,187974.849023,0
+REVG.US,D,20210104,000000,7.19769,7.27883,6.98666,7.08407,167020.09622188,0
+REVG.US,D,20210105,000000,7.06795,7.42493,7.01922,7.35191,308520.32747791,0
+REVG.US,D,20210106,000000,7.50598,7.51413,7.3113,7.49801,650915.90373725,0
+REVG.US,D,20210107,000000,7.10841,7.27078,6.74431,7.04354,747604.32253647,0
+REVG.US,D,20210108,000000,7.21398,7.24636,6.89738,6.92992,540193.99198705,0
+REVG.US,D,20210111,000000,6.89738,7.11664,6.89738,6.90561,622746.74106423,0
+REVG.US,D,20210112,000000,6.91374,7.14097,6.84064,7.14097,642311.15994465,0
+REVG.US,D,20210113,000000,7.14097,7.54668,7.11664,7.35191,509610.29490235,0
+REVG.US,D,20210114,000000,7.43297,7.5628,7.30317,7.37624,496497.60928118,0
+REVG.US,D,20210115,000000,7.24636,7.46552,7.16523,7.40866,566115.26569642,0
+REVG.US,D,20210119,000000,7.70887,8.74394,7.68455,8.72418,2178535.263873,0
+REVG.US,D,20210120,000000,8.72418,9.16977,8.63374,9.12046,908299.19007283,0
+REVG.US,D,20210121,000000,9.12865,9.67295,9.05552,9.44504,723120.82196293,0
+REVG.US,D,20210122,000000,9.3563,9.3926,8.97506,9.17788,338445.9575013,0
+REVG.US,D,20210125,000000,9.17788,9.44834,8.8771,9.08837,320901.96262985,0
+REVG.US,D,20210126,000000,9.22643,9.22643,8.8771,9.08018,323019.69784936,0
+REVG.US,D,20210127,000000,8.8277,9.12865,8.71599,8.80474,348582.13646986,0
+REVG.US,D,20210128,000000,8.90995,8.95116,8.56045,8.69961,268993.73014395,0
+REVG.US,D,20210129,000000,8.61728,8.69539,8.33369,8.38216,255681.55654115,0
+REVG.US,D,20210201,000000,8.39035,8.66668,8.22925,8.63374,244313.17436904,0
+REVG.US,D,20210202,000000,8.69125,8.8771,8.49721,8.81217,272270.68515911,0
+REVG.US,D,20210203,000000,8.77189,8.86883,8.62547,8.73245,357259.86367036,0
+REVG.US,D,20210204,000000,8.77189,8.93461,8.69125,8.93461,271785.3454965,0
+REVG.US,D,20210205,000000,8.96754,9.19443,8.90184,9.05552,158699.98772015,0
+REVG.US,D,20210208,000000,9.19443,9.38104,9.13684,9.26755,136690.62467474,0
+REVG.US,D,20210209,000000,9.29052,9.46979,9.13684,9.38923,132397.98389949,0
+REVG.US,D,20210210,000000,9.50271,9.53397,9.12046,9.16158,267980.47716412,0
+REVG.US,D,20210211,000000,9.16977,9.40493,9.07182,9.33164,248886.80126474,0
+REVG.US,D,20210212,000000,9.30698,9.58327,9.08018,9.56681,284749.6315216,0
+REVG.US,D,20210216,000000,9.58327,9.97373,9.53397,9.79369,635647.77480246,0
+REVG.US,D,20210217,000000,9.70487,9.97373,9.56681,9.64905,199976.97045381,0
+REVG.US,D,20210218,000000,9.55862,9.65319,9.28249,9.51834,210958.540564,0
+REVG.US,D,20210219,000000,9.56681,10.0052,9.56681,9.98043,200656.93253751,0
+REVG.US,D,20210222,000000,9.97373,10.4357,9.92036,10.2886,220957.26744767,0
+REVG.US,D,20210223,000000,10.2327,10.2491,9.90077,10.2089,178027.21052487,0
+REVG.US,D,20210224,000000,10.2491,10.7851,10.2409,10.6052,221981.46793869,0
+REVG.US,D,20210225,000000,10.5566,10.7112,10.1274,10.1924,338421.62969866,0
+REVG.US,D,20210226,000000,10.1596,10.4193,9.89232,10.0782,232689.35026924,0
+REVG.US,D,20210301,000000,10.3298,10.7276,10.3298,10.5978,233173.47354171,0
+REVG.US,D,20210302,000000,10.5731,10.6792,10.3214,10.4515,212860.9747302,0
+REVG.US,D,20210303,000000,10.3379,10.8731,10.3379,10.6133,269930.35054546,0
+REVG.US,D,20210304,000000,10.6545,10.7934,10.2731,10.3461,284211.98708333,0
+REVG.US,D,20210305,000000,10.6628,10.8731,10.0946,10.8649,372228.76063273,0
+REVG.US,D,20210308,000000,10.8731,11.202,10.8337,11.0286,466762.95250848,0
+REVG.US,D,20210309,000000,11.0367,11.8145,10.9215,11.4659,551619.54449536,0
+REVG.US,D,20210310,000000,13.3083,13.6486,12.7566,13.0319,653515.32944898,0
+REVG.US,D,20210311,000000,13.0246,14.5422,12.8371,14.3144,848280.06818788,0
+REVG.US,D,20210312,000000,14.5422,16.5465,14.456,16.5301,1335881.0000448,0
+REVG.US,D,20210315,000000,16.5382,16.7644,15.8856,16.7158,556719.86831815,0
+REVG.US,D,20210316,000000,16.7077,16.8384,16.3112,16.5054,340651.2728103,0
+REVG.US,D,20210317,000000,16.5136,16.7972,16.1479,16.595,385658.92407831,0
+REVG.US,D,20210318,000000,16.4807,16.8302,15.9776,16.0753,421628.79666677,0
+REVG.US,D,20210319,000000,15.9456,16.0911,15.2393,15.2632,909952.264262,0
+REVG.US,D,20210322,000000,15.2632,15.2937,14.5826,14.8095,325166.62643206,0
+REVG.US,D,20210323,000000,14.5989,14.8422,13.9734,14.1106,270880.35123842,0
+REVG.US,D,20210324,000000,14.4279,14.8745,14.2248,14.3623,406631.92273138,0
+REVG.US,D,20210325,000000,14.1188,14.9796,14.03,14.8661,444974.97246706,0
+REVG.US,D,20210326,000000,14.9713,15.0937,14.3072,14.8506,277637.39842076,0
+REVG.US,D,20210329,000000,14.6219,15.4015,14.2742,14.3786,397459.12474723,0
+REVG.US,D,20210330,000000,15.126,16.4159,15.0857,15.8238,551881.0683737,0
+REVG.US,D,20210331,000000,15.9126,16.1561,15.3126,15.5476,509144.41748183,0
+REVG.US,D,20210401,000000,15.6135,15.7186,15.1818,15.6052,265943.02369331,0
+REVG.US,D,20210405,000000,15.7424,16.7733,15.7424,15.8962,566266.09807277,0
+REVG.US,D,20210406,000000,15.8238,15.8921,14.9384,15.0044,362545.07879319,0
+REVG.US,D,20210407,000000,15.0364,15.0446,14.7272,14.8982,231742.99874666,0
+REVG.US,D,20210408,000000,14.9301,15.1341,14.6384,15.126,264373.88042324,0
+REVG.US,D,20210409,000000,15.0281,15.393,15.0044,15.2229,205018.90755025,0
+REVG.US,D,20210412,000000,15.0446,15.7022,14.7445,15.6052,643056.80709548,0
+REVG.US,D,20210413,000000,15.4671,15.4671,14.7938,15.1743,1129614.0762193,0
+REVG.US,D,20210414,000000,15.2393,15.4589,15.056,15.2961,277619.15256879,0
+REVG.US,D,20210415,000000,15.4177,16.4315,14.6147,15.1424,951792.43562671,0
+REVG.US,D,20210416,000000,15.3775,16.5539,15.3538,15.8797,582425.84097421,0
+REVG.US,D,20210419,000000,15.8797,16.4395,15.5722,16.2702,322843.32128025,0
+REVG.US,D,20210420,000000,16.2621,16.5054,15.3372,15.6135,410242.16864267,0
+REVG.US,D,20210421,000000,15.6052,16.8384,15.4507,16.3911,545867.23556192,0
+REVG.US,D,20210422,000000,16.4159,16.6426,15.5559,15.7508,320596.64870675,0
+REVG.US,D,20210423,000000,15.888,16.7323,15.6774,16.6271,994932.92804234,0
+REVG.US,D,20210426,000000,16.8384,18.0393,16.8384,17.3086,453243.99258328,0
+REVG.US,D,20210427,000000,17.3168,17.8273,16.3426,17.057,1062560.5702019,0
+REVG.US,D,20210428,000000,17.0168,17.0816,14.7938,14.9138,824848.74507835,0
+REVG.US,D,20210429,000000,14.8506,15.1118,14.493,14.8258,313547.66789277,0
+REVG.US,D,20210430,000000,14.663,15.0124,14.5743,14.8012,265648.65728141,0
+REVG.US,D,20210503,000000,14.9384,15.2064,14.5989,15.126,333900.30757862,0
+REVG.US,D,20210504,000000,14.7362,15.0485,14.201,14.9632,287591.11886956,0
+REVG.US,D,20210505,000000,15.1424,15.1424,14.8745,15.0044,130131.84908389,0
+REVG.US,D,20210506,000000,15.0527,15.0527,14.4362,14.8422,256683.86200979,0
+REVG.US,D,20210507,000000,14.7772,15.3848,14.7772,15.2559,493375.13581273,0
+REVG.US,D,20210510,000000,15.1983,15.3208,14.8012,14.8341,176718.374743,0
+REVG.US,D,20210511,000000,14.3384,14.7855,14.2208,14.5743,201980.36500094,0
+REVG.US,D,20210512,000000,14.3384,14.6467,13.9083,14.0629,226170.71555272,0
+REVG.US,D,20210513,000000,14.2085,15.0044,14.2085,14.8825,335210.35975062,0
+REVG.US,D,20210514,000000,15.0207,15.5067,14.9138,15.4342,272433.68143676,0
+REVG.US,D,20210517,000000,15.2559,15.3848,14.9301,15.2064,266641.23162898,0
+REVG.US,D,20210518,000000,15.2146,15.5559,14.7198,14.7445,238051.19797035,0
+REVG.US,D,20210519,000000,14.3951,14.5906,13.8114,14.566,170540.32926341,0
+REVG.US,D,20210520,000000,14.6219,14.6219,14.201,14.4681,168950.50736112,0
+REVG.US,D,20210521,000000,14.7362,15.0044,14.5092,14.6549,118785.36193413,0
+REVG.US,D,20210524,000000,14.7692,14.8258,14.4115,14.4279,204245.28342643,0
+REVG.US,D,20210525,000000,14.4846,14.687,14.0383,14.2166,406333.90714908,0
+REVG.US,D,20210526,000000,14.3302,14.8258,14.2248,14.7445,263380.08968552,0
+REVG.US,D,20210527,000000,15.0207,15.6736,14.9384,15.6364,314091.3942817,0
+REVG.US,D,20210528,000000,15.7424,15.791,14.9221,15.19,219659.379177,0
+REVG.US,D,20210601,000000,15.4177,15.6447,15.2715,15.4342,296609.43530697,0
+REVG.US,D,20210602,000000,15.4424,15.5033,15.0124,15.1341,295985.42716937,0
+REVG.US,D,20210603,000000,15.0937,15.2476,14.8258,15.1021,130731.52941889,0
+REVG.US,D,20210604,000000,15.1662,15.7424,15.1662,15.6282,215178.19793134,0
+REVG.US,D,20210607,000000,15.8642,16.2128,15.4589,15.9208,362330.99412998,0
+REVG.US,D,20210608,000000,17.1229,17.6415,15.0124,15.4671,856172.00736322,0
+REVG.US,D,20210609,000000,15.7105,16.4223,15.4177,15.7508,484191.3903174,0
+REVG.US,D,20210610,000000,15.0207,15.1341,12.8693,12.9837,2673666.8670361,0
+REVG.US,D,20210611,000000,12.6258,13.2755,12.5773,12.8617,5550965.9568721,0
+REVG.US,D,20210614,000000,13.3732,13.6486,12.9916,13.2351,1777085.1631032,0
+REVG.US,D,20210615,000000,13.1941,13.5269,12.9104,13.3814,586858.36661459,0
+REVG.US,D,20210616,000000,13.4136,13.4703,12.7812,12.8617,1177578.7718978,0
+REVG.US,D,20210617,000000,12.8775,13,11.9378,12.3332,1534085.6900766,0
+REVG.US,D,20210618,000000,12.2214,12.4566,12.0422,12.0505,702708.57916063,0
+REVG.US,D,20210621,000000,12.399,12.538,12.1556,12.3414,1141647.8237935,0
+REVG.US,D,20210622,000000,12.3497,12.8938,12.2051,12.8536,781300.76196857,0
+REVG.US,D,20210623,000000,13.2351,13.2384,12.7155,13.0649,866659.72307989,0
+REVG.US,D,20210624,000000,13.1298,13.2351,12.6752,13,624904.6171581,0
+REVG.US,D,20210625,000000,13.1545,13.5351,12.9837,13.2431,897424.66229425,0
+REVG.US,D,20210628,000000,13.2103,13.2103,12.4721,12.699,556949.76605307,0
+REVG.US,D,20210629,000000,12.8947,12.8947,12.4558,12.4713,295126.65573627,0
+REVG.US,D,20210630,000000,12.4065,12.9752,12.325,12.773,582389.34927024,0
+REVG.US,D,20210701,000000,12.9432,13.212,12.838,13.009,350039.37184779,0
+REVG.US,D,20210702,000000,13.0328,13.0328,12.8132,12.8215,297754.05842103,0
+REVG.US,D,20210706,000000,12.9112,12.9432,12.4713,12.6752,313062.32823017,0
+REVG.US,D,20210707,000000,12.7812,13.0821,12.5453,12.9844,577192.93062706,0
+REVG.US,D,20210708,000000,12.4393,13.0658,12.3406,12.7969,546735.73811605,0
+REVG.US,D,20210709,000000,13.212,13.3994,13.0328,13.351,400886.91213873,0
+REVG.US,D,20210712,000000,13.2203,13.6436,13.0575,13.5459,342416.2548916,0
+REVG.US,D,20210713,000000,13.5375,13.5375,12.9474,13.009,716210.50962398,0
+REVG.US,D,20210714,000000,13.0575,13.3016,12.9276,12.9761,300860.71881775,0
+REVG.US,D,20210715,000000,12.8052,13.115,12.667,12.7649,258469.52272332,0
+REVG.US,D,20210716,000000,12.838,12.838,12.2116,12.2354,534950.1341287,0
+REVG.US,D,20210719,000000,11.8448,12.0397,11.4453,11.641,1233256.5974022,0
+REVG.US,D,20210720,000000,11.6576,12.4878,11.6172,12.2847,534676.44634905,0
+REVG.US,D,20210721,000000,12.431,12.903,12.431,12.6095,339594.22978573,0
+REVG.US,D,20210722,000000,12.5125,12.5125,12.1129,12.1129,301279.15702309,0
+REVG.US,D,20210723,000000,12.325,12.4713,12.0809,12.4228,374901.16975236,0
+REVG.US,D,20210726,000000,12.5535,12.6505,12.1498,12.4065,388083.18961105,0
+REVG.US,D,20210727,000000,12.1951,12.3818,11.9994,12.0563,232100.61744542,0
+REVG.US,D,20210728,000000,12.1623,12.2847,11.8283,12.0809,252265.93305095,0
+REVG.US,D,20210729,000000,12.2519,12.496,12.0809,12.4145,203489.90515454,0
+REVG.US,D,20210730,000000,12.2764,12.5034,12.1539,12.3004,165545.83138211,0
+REVG.US,D,20210802,000000,12.325,12.6013,12.1539,12.1623,293378.70311682,0
+REVG.US,D,20210803,000000,12.3324,12.6505,11.9263,12.4475,375769.67230648,0
+REVG.US,D,20210804,000000,12.2437,12.4713,12.0069,12.0232,179188.86310076,0
+REVG.US,D,20210805,000000,12.0232,12.3983,12.0232,12.2922,128329.15890851,0
+REVG.US,D,20210806,000000,12.4638,12.7072,12.2683,12.6505,258774.83664642,0
+REVG.US,D,20210809,000000,12.5535,12.6258,12.3324,12.4878,371446.62177795,0
+REVG.US,D,20210810,000000,12.5207,13.0575,12.4154,13.0254,198367.6863094,0
+REVG.US,D,20210811,000000,13.1396,13.4406,12.9349,13.3994,443009.28601402,0
+REVG.US,D,20210812,000000,13.3921,13.3921,12.732,12.8947,255539.23889574,0
+REVG.US,D,20210813,000000,12.8947,13.078,12.6176,12.9112,293062.44168254,0
+REVG.US,D,20210816,000000,12.7072,12.9844,12.5288,12.8132,213113.98387762,0
+REVG.US,D,20210817,000000,12.6176,12.773,12.1704,12.4228,330821.62415494,0
+REVG.US,D,20210818,000000,12.3571,12.5848,12.3324,12.3734,356938.73667556,0
+REVG.US,D,20210819,000000,12.0965,12.3818,11.8038,11.8935,327413.29900555,0
+REVG.US,D,20210820,000000,11.8769,12.4065,11.8687,12.3571,331293.5835261,0
+REVG.US,D,20210823,000000,12.4878,12.6013,12.3406,12.5371,140377.50316433,0
+REVG.US,D,20210824,000000,12.6258,12.9844,12.6258,12.9678,189635.22155295,0
+REVG.US,D,20210825,000000,12.9597,13.0904,12.87,12.8947,216017.50712229,0
+REVG.US,D,20210826,000000,12.9349,12.9515,12.6341,12.6587,112323.89755383,0
+REVG.US,D,20210827,000000,12.732,13.1709,12.732,13.1068,217584.2176121,0
+REVG.US,D,20210830,000000,13.2613,13.3346,12.9112,13.0904,164324.57568974,0
+REVG.US,D,20210831,000000,13.1479,13.4036,13.0254,13.2368,365879.20414455,0
+REVG.US,D,20210901,000000,13.212,13.351,12.9392,13.0254,181473.24376835,0
+REVG.US,D,20210902,000000,13.1232,13.7654,12.8462,13.3591,666731.40823135,0
+REVG.US,D,20210903,000000,13.1874,13.4241,13.1241,13.2934,386071.280333,0
+REVG.US,D,20210907,000000,13.2285,13.9774,13.2285,13.8878,786980.08749409,0
+REVG.US,D,20210908,000000,12.9761,13.4159,11.5678,12.2197,2032080.67561,0
+REVG.US,D,20210909,000000,12.0069,12.7072,12.0069,12.4475,950372.90834286,0
+REVG.US,D,20210910,000000,12.9432,14.3277,12.9432,13.1792,1222832.1339724,0
+REVG.US,D,20210913,000000,13.3591,14.0834,13.3591,13.9207,703751.02550361,0
+REVG.US,D,20210914,000000,14.0019,14.2955,13.4077,13.4406,587094.34630018,0
+REVG.US,D,20210915,000000,13.4324,13.9856,13.2934,13.7982,753530.57525879,0
+REVG.US,D,20210916,000000,13.8796,14.3119,13.8434,13.929,373645.85513631,0
+REVG.US,D,20210917,000000,14.0103,14.1648,13.7094,13.9124,688988.91486366,0
+REVG.US,D,20210920,000000,13.4807,13.6436,13.009,13.5539,573358.86893151,0
+REVG.US,D,20210921,000000,13.6929,13.7094,13.1068,13.3427,823536.26012611,0
+REVG.US,D,20210922,000000,13.5131,13.97,13.4119,13.7735,329678.21743102,0
+REVG.US,D,20210923,000000,13.9536,14.3309,13.9043,14.0422,348192.89162767,0
+REVG.US,D,20210924,000000,13.8064,14.3039,13.757,13.97,372071.8463057,0
+REVG.US,D,20210927,000000,14.132,14.9376,14.132,14.5151,572582.8120274,0
+REVG.US,D,20210928,000000,14.4255,14.8736,14.2135,14.4576,550686.57326424,0
+REVG.US,D,20210929,000000,14.548,14.7519,14.27,14.5315,392686.0098699,0
+REVG.US,D,20210930,000000,14.6541,14.6861,13.9923,14.0086,343961.07035902,0
+REVG.US,D,20211001,000000,14.0826,14.548,13.9479,14.441,349468.88487596,0
+REVG.US,D,20211004,000000,14.5398,14.6541,14.2043,14.3844,287340.54250241,0
+REVG.US,D,20211005,000000,14.4493,14.6458,14.2126,14.613,894904.30194109,0
+REVG.US,D,20211006,000000,14.3194,14.4657,13.5516,13.6256,268968.18595119,0
+REVG.US,D,20211007,000000,13.8625,13.9479,13.4948,13.5845,333866.24865493,0
+REVG.US,D,20211008,000000,13.5763,13.6174,13.1273,13.1759,231188.32484653,0
+REVG.US,D,20211011,000000,13.2819,13.3559,12.9803,12.9803,246297.10667405,0
+REVG.US,D,20211012,000000,12.9474,12.9884,12.6785,12.8825,294158.40919133,0
+REVG.US,D,20211013,000000,12.7106,12.7352,12.3267,12.3841,814896.24101968,0
+REVG.US,D,20211014,000000,12.482,12.6704,12.2863,12.6374,291391.12164142,0
+REVG.US,D,20211015,000000,12.9966,12.9966,12.2453,12.2781,457075.62149855,0
+REVG.US,D,20211018,000000,12.2617,12.2617,11.9764,12.1227,404853.56035864,0
+REVG.US,D,20211019,000000,12.3431,12.3431,12.0003,12.0981,232814.63845281,0
+REVG.US,D,20211020,000000,12.1146,12.2822,11.9106,12.27,368099.11613515,0
+REVG.US,D,20211021,000000,12.2617,12.2781,11.9805,12.164,240027.83193459,0
+REVG.US,D,20211022,000000,12.1681,12.2657,12.0422,12.0906,174129.89654247,0
+REVG.US,D,20211025,000000,12.0906,12.2296,12.0659,12.1475,253852.10578288,0
+REVG.US,D,20211026,000000,12.1886,12.1886,11.8129,11.8695,534164.34610354,0
+REVG.US,D,20211027,000000,11.7717,11.8375,11.6089,11.6986,325317.45880839,0
+REVG.US,D,20211028,000000,11.8457,12.3513,11.8375,12.2946,293462.63403593,0
+REVG.US,D,20211029,000000,12.2133,12.4985,12.1803,12.3348,390256.87877663,0
+REVG.US,D,20211101,000000,12.4253,13.005,12.4253,12.8248,356515.43290969,0
+REVG.US,D,20211102,000000,12.8165,12.8165,12.482,12.7681,280633.36731546,0
+REVG.US,D,20211103,000000,12.8248,13.2819,12.8248,13.1841,255565.99947863,0
+REVG.US,D,20211104,000000,13.2654,13.674,13.1356,13.6091,664234.1592907,0
+REVG.US,D,20211105,000000,13.8047,14.1394,13.6577,13.8378,326809.96950016,0
+REVG.US,D,20211108,000000,14.091,14.5398,13.8779,14.409,346752.68571158,0
+REVG.US,D,20211109,000000,14.3433,14.4822,14.1312,14.441,312549.01159454,0
+REVG.US,D,20211110,000000,14.409,14.7067,14.3277,14.4822,434427.65363393,0
+REVG.US,D,20211111,000000,14.6047,14.6861,14.441,14.474,245568.48898508,0
+REVG.US,D,20211112,000000,14.4987,14.7848,14.441,14.5315,257693.46581921,0
+REVG.US,D,20211115,000000,14.6541,14.7353,14.1806,14.3597,186723.18357734,0
+REVG.US,D,20211116,000000,14.3597,14.6417,14.2947,14.4493,159631.74256113,0
+REVG.US,D,20211117,000000,14.4173,14.4173,14.1394,14.229,202475.43578459,0
+REVG.US,D,20211118,000000,14.3194,14.3194,13.9437,14.091,193976.51793346,0
+REVG.US,D,20211119,000000,13.8862,13.984,13.7433,13.7802,155852.41842151,0
+REVG.US,D,20211122,000000,13.9191,14.474,13.8378,14.27,241409.65112434,0
+REVG.US,D,20211123,000000,14.368,14.4008,14.0171,14.1229,170635.20769371,0
+REVG.US,D,20211124,000000,13.9437,14.2536,13.8945,14.0982,185503.14427511,0
+REVG.US,D,20211126,000000,13.6009,13.697,13.0452,13.4782,180717.86549647,0
+REVG.US,D,20211129,000000,13.8047,13.8047,13.1924,13.2902,242686.86076278,0
+REVG.US,D,20211130,000000,13.0295,13.1192,12.3678,12.8165,373689.64518105,0
+REVG.US,D,20211201,000000,13.3313,13.3929,12.5715,12.6046,599973.48501603,0
+REVG.US,D,20211202,000000,12.7681,13.1396,12.4797,13.0452,252032.38614566,0
+REVG.US,D,20211203,000000,13.1924,13.2819,12.8001,12.9555,151936.85858715,0
+REVG.US,D,20211206,000000,13.1676,13.4948,12.9392,13.1841,239687.24269766,0
+REVG.US,D,20211207,000000,13.4538,13.7071,13.262,13.3723,140664.57123543,0
+REVG.US,D,20211208,000000,13.5516,13.5516,13.2983,13.3559,193809.87248542,0
+REVG.US,D,20211209,000000,13.3313,13.462,13.1924,13.2983,168642.76065775,0
+REVG.US,D,20211210,000000,13.5516,13.5516,13.1396,13.4044,267482.97360022,0
+REVG.US,D,20211213,000000,13.2498,13.4948,13.2171,13.2416,234456.76513078,0
+REVG.US,D,20211214,000000,13.2006,13.5022,12.8414,13.005,393828.20020369,0
+REVG.US,D,20211215,000000,11.1272,11.4125,9.44504,9.69018,2215567.0450465,0
+REVG.US,D,20211216,000000,9.73129,10.6208,9.14351,10.6044,3050052.0327493,0
+REVG.US,D,20211217,000000,10.4654,11.0211,10.1316,10.9473,815578.63588366,0
+REVG.US,D,20211220,000000,10.6784,11.1757,10.4654,11.1674,1039256.9680563,0
+REVG.US,D,20211221,000000,11.0697,11.396,10.9152,11.0129,641614.16839912,0
+REVG.US,D,20211222,000000,11.0046,11.6654,10.8821,11.4864,376664.93544351,0
+REVG.US,D,20211223,000000,11.4864,11.8046,11.396,11.4287,304736.13777776,0
+REVG.US,D,20211227,000000,11.4948,11.7314,11.3556,11.6986,179496.60980411,0
+REVG.US,D,20211228,000000,11.6492,11.8046,11.5276,11.6089,172484.12069409,0
+REVG.US,D,20211229,000000,11.5925,11.7479,11.503,11.7397,211668.91240101,0
+REVG.US,D,20211230,000000,11.7479,11.9691,11.6863,11.8046,294232.60898936,0
+REVG.US,D,20211231,000000,11.6738,11.8129,11.354,11.5916,309492.22319324,0
+REVG.US,D,20220103,000000,11.7397,12.223,11.6246,11.8375,295756.74582456,0
+REVG.US,D,20220104,000000,12.0505,12.2962,12.0192,12.1244,554453.73350254,0
+REVG.US,D,20220105,000000,12.1983,12.3291,11.7882,11.8129,301158.73440004,0
+REVG.US,D,20220106,000000,11.8375,12.2962,11.8129,12.0996,422727.19695582,0
+REVG.US,D,20220107,000000,11.9608,12.0627,11.7964,11.8952,218553.68054718,0
+REVG.US,D,20220110,000000,11.8129,11.9196,11.5752,11.7882,308335.43617786,0
+REVG.US,D,20220111,000000,11.8867,11.8867,11.354,11.5835,225207.33456832,0
+REVG.US,D,20220112,000000,11.5669,11.7397,11.4691,11.6492,414742.81213046,0
+REVG.US,D,20220113,000000,11.7232,11.8867,11.346,11.3623,283783.81775693,0
+REVG.US,D,20220114,000000,11.1987,11.6082,11.0918,11.5669,252421.63098783,0
+REVG.US,D,20220118,000000,11.4939,11.4939,10.9941,11.0105,302787.48078656,0
+REVG.US,D,20220119,000000,11.0597,11.0597,10.6825,10.7812,405495.81434825,0
+REVG.US,D,20220120,000000,10.7318,10.9529,10.527,10.56,711414.28333416,0
+REVG.US,D,20220121,000000,10.4696,10.7729,10.3222,10.5352,603819.7106129,0
+REVG.US,D,20220124,000000,10.2073,10.5312,10.0518,10.4777,603756.45832605,0
+REVG.US,D,20220125,000000,10.3636,10.666,10.1052,10.4777,1006849.9021639,0
+REVG.US,D,20220126,000000,10.707,11.0105,10.5682,10.6495,401228.71776579,0
+REVG.US,D,20220127,000000,10.666,10.9858,10.5435,10.6906,431121.5052556,0
+REVG.US,D,20220128,000000,10.7565,10.814,10.3512,10.707,415938.52363004,0
+REVG.US,D,20220131,000000,10.699,11.0022,10.6166,11.0022,298707.7082844,0
+REVG.US,D,20220201,000000,11.0351,11.354,10.9529,11.346,280399.82041015,0
+REVG.US,D,20220202,000000,11.4691,11.5382,11.0597,11.4445,464549.12246853,0
+REVG.US,D,20220203,000000,11.354,11.4691,10.9776,11.0186,298290.48646917,0
+REVG.US,D,20220204,000000,10.9941,11.1616,10.6906,11.0754,229645.94215937,0
+REVG.US,D,20220207,000000,11.0433,11.2563,10.961,11.1495,186556.53812927,0
+REVG.US,D,20220208,000000,11.2151,11.42,11.1331,11.3623,161272.65284898,0
+REVG.US,D,20220209,000000,11.4445,11.5506,11.387,11.5021,156920.40895727,0
+REVG.US,D,20220210,000000,11.3295,11.641,11.2479,11.3049,267860.05454107,0
+REVG.US,D,20220211,000000,11.2646,11.5835,11.1823,11.2563,233389.99098517,0
+REVG.US,D,20220214,000000,11.2891,11.428,11.0433,11.1331,151490.44340876,0
+REVG.US,D,20220215,000000,11.2891,11.7397,11.2235,11.5752,554189.77684392,0
+REVG.US,D,20220216,000000,11.5102,11.7717,11.5102,11.7479,138638.0652758,0
+REVG.US,D,20220217,000000,11.6492,11.7232,11.1906,11.2235,193980.16710387,0
+REVG.US,D,20220218,000000,11.1987,11.3129,11.0022,11.1164,174762.41941103,0
+REVG.US,D,20220222,000000,11.1247,11.5021,10.961,11.0186,551755.78019013,0
+REVG.US,D,20220223,000000,11.174,11.174,10.527,10.6012,282813.13843172,0
+REVG.US,D,20220224,000000,10.347,10.8379,10.1579,10.7894,295168.01300076,0
+REVG.US,D,20220225,000000,10.846,11.0835,10.7565,11.0597,175989.75705404,0
+REVG.US,D,20220228,000000,10.8223,11.1575,10.8223,11.0754,177826.50615311,0
+REVG.US,D,20220301,000000,10.9199,10.9365,10.527,10.6825,241339.1004967,0
+REVG.US,D,20220302,000000,10.814,11.2973,10.814,11.1658,248843.01121999,0
+REVG.US,D,20220303,000000,11.2479,11.4034,11.1289,11.387,206047.97360179,0
+REVG.US,D,20220304,000000,11.1823,11.3049,10.961,11.1658,224107.71788914,0
+REVG.US,D,20220307,000000,11.1083,11.2235,10.5435,10.5682,359454.23146819,0
+REVG.US,D,20220308,000000,10.6495,11.0516,10.5682,10.6906,302866.54614512,0
+REVG.US,D,20220309,000000,11.0351,11.4528,10.8056,10.9282,319438.64530125,0
+REVG.US,D,20220310,000000,10.707,11.3787,10.6577,11.3211,310307.20458156,0
+REVG.US,D,20220311,000000,10.6825,11.141,10.4284,10.8789,659096.12737383,0
+REVG.US,D,20220314,000000,11.027,11.174,10.6372,10.6906,303686.39309399,0
+REVG.US,D,20220315,000000,10.814,10.9199,10.666,10.8303,482113.79597223,0
+REVG.US,D,20220316,000000,10.9941,11.2646,10.9035,11.0186,394017.95706426,0
+REVG.US,D,20220317,000000,10.8706,11.3376,10.8056,11.281,319443.51086177,0
+REVG.US,D,20220318,000000,11.2479,11.3787,10.9529,11.0597,1703152.9708902,0
+REVG.US,D,20220321,000000,11.0351,11.6328,11.0351,11.3952,540366.71938577,0
+REVG.US,D,20220322,000000,11.5267,11.6986,11.0351,11.0351,382688.49937636,0
+REVG.US,D,20220323,000000,10.9858,11.3171,10.9529,11.2479,444656.27825253,0
+REVG.US,D,20220324,000000,11.346,11.3515,11.1575,11.2563,325748.06091507,0
+REVG.US,D,20220325,000000,11.3129,11.4445,11.1906,11.4363,364022.99280337,0
+REVG.US,D,20220328,000000,11.3952,11.4445,11.2479,11.3706,330349.6647838,0
+REVG.US,D,20220329,000000,11.428,11.7799,11.3564,11.6492,325181.22311363,0
+REVG.US,D,20220330,000000,11.6576,11.7891,11.2505,11.2793,442431.5007014,0
+REVG.US,D,20220331,000000,11.2956,11.3572,10.9257,11.0161,442345.13700204,0
+REVG.US,D,20220401,000000,11.1724,11.1889,10.8517,10.9585,530256.08460996,0
+REVG.US,D,20220404,000000,11.0491,11.1394,10.7284,10.9832,498790.50467967,0
+REVG.US,D,20220405,000000,10.9257,11.0573,10.3996,10.4078,391229.9908821,0
+REVG.US,D,20220406,000000,10.2681,10.4325,10.1447,10.2434,458441.6276166,0
+REVG.US,D,20220407,000000,10.2928,10.379,10.1119,10.3174,360400.58299076,0
+REVG.US,D,20220408,000000,9.81582,10.0379,9.42123,9.82418,535771.19746769,0
+REVG.US,D,20220411,000000,9.74194,10.1612,9.73949,9.99669,477989.01703518,0
+REVG.US,D,20220412,000000,10.0379,10.4735,9.89824,9.9641,397114.8863399,0
+REVG.US,D,20220413,000000,9.9641,10.3256,9.9641,10.153,464580.74861197,0
+REVG.US,D,20220414,000000,10.1941,10.334,10.1283,10.2353,371384.58588123,0
+REVG.US,D,20220418,000000,10.0052,10.2353,9.95574,10.0626,294610.90632037,0
+REVG.US,D,20220419,000000,10.0052,10.5065,9.931,10.3503,349809.47411288,0
+REVG.US,D,20220420,000000,10.4982,10.5805,10.3009,10.4325,343391.79977731,0
+REVG.US,D,20220421,000000,10.5805,10.6339,10.3092,10.342,206088.11447613,0
+REVG.US,D,20220422,000000,10.227,10.3298,9.87341,9.91454,233278.08309303,0
+REVG.US,D,20220425,000000,9.78297,10.0052,9.5858,9.98043,312057.58998127,0
+REVG.US,D,20220426,000000,9.81582,9.91454,9.70909,9.78297,259199.35680242,0
+REVG.US,D,20220427,000000,9.85703,9.931,9.68435,9.76667,200883.18110202,0
+REVG.US,D,20220428,000000,9.90634,10.0131,9.65151,9.88168,319618.67104077,0
+REVG.US,D,20220429,000000,9.88168,10.1777,9.68435,9.79944,417528.34553237,0
+REVG.US,D,20220502,000000,9.75022,10.1036,9.7009,9.95574,412685.89641753,0
+REVG.US,D,20220503,000000,9.91454,10.334,9.88988,10.2845,236660.86404966,0
+REVG.US,D,20220504,000000,10.2597,10.712,10.1366,10.6956,332488.07863557,0
+REVG.US,D,20220505,000000,10.5805,10.6462,10.153,10.2681,263020.0382065,0
+REVG.US,D,20220506,000000,10.1447,10.2928,9.97614,10.0543,274159.73903384,0
+REVG.US,D,20220509,000000,9.91454,10.2989,9.91454,10.0955,345106.90986321,0
+REVG.US,D,20220510,000000,10.1202,10.1366,9.68435,9.8653,309573.72133207,0
+REVG.US,D,20220511,000000,9.97204,10.1447,9.75022,9.81582,254032.13152239,0
+REVG.US,D,20220512,000000,9.76667,9.931,9.65151,9.88988,257461.13530403,0
+REVG.US,D,20220513,000000,10.0379,10.1119,9.92281,9.97204,237687.49732092,0
+REVG.US,D,20220516,000000,9.97204,10.153,9.77487,9.95574,288036.31765782,0
+REVG.US,D,20220517,000000,10.1858,10.375,10.0215,10.375,339309.59449488,0
+REVG.US,D,20220518,000000,10.2681,10.3833,9.82418,9.89824,201514.48758044,0
+REVG.US,D,20220519,000000,9.76667,9.93927,9.69262,9.75022,272949.43085268,0
+REVG.US,D,20220520,000000,9.85703,9.85703,9.36373,9.49537,243461.70127675,0
+REVG.US,D,20220523,000000,9.67615,9.8653,9.65961,9.78297,246166.95292995,0
+REVG.US,D,20220524,000000,9.78297,9.8632,9.42959,9.69262,198361.60435874,0
+REVG.US,D,20220525,000000,9.65961,10.0543,9.65961,9.931,385051.94540251,0
+REVG.US,D,20220526,000000,9.97204,10.2434,9.97204,10.1858,199951.42626104,0
+REVG.US,D,20220527,000000,10.3009,10.4325,10.2845,10.3585,170908.89547335,0
+REVG.US,D,20220531,000000,10.3256,10.3585,9.95574,10.0873,382236.00224732,0
+REVG.US,D,20220601,000000,10.1941,10.1941,9.84057,9.90634,458663.01062059,0
+REVG.US,D,20220602,000000,9.98861,10.1283,9.92281,10.0955,418041.662168,0
+REVG.US,D,20220603,000000,10.0626,10.1119,9.87341,9.90634,306885.49914072,0
+REVG.US,D,20220606,000000,10.0707,10.2187,9.92281,10.0052,595527.57908417,0
+REVG.US,D,20220607,000000,8.7637,8.7637,7.81009,8.36075,1389172.2681107,0
+REVG.US,D,20220608,000000,8.34434,9.54866,8.22105,9.52814,1029635.3221134,0
+REVG.US,D,20220609,000000,9.19925,9.52003,9.05966,9.07604,507402.54681305,0
+REVG.US,D,20220610,000000,8.7637,8.91983,8.54787,8.63206,421574.05911084,0
+REVG.US,D,20220613,000000,8.3937,8.67309,8.37723,8.50058,487504.83703651,0
+REVG.US,D,20220614,000000,8.52516,8.8294,8.52516,8.74715,530439.75951988,0
+REVG.US,D,20220615,000000,8.80474,9.30622,8.80474,9.17459,500354.78238922,0
+REVG.US,D,20220616,000000,8.93621,8.95479,8.21283,8.22105,523670.54843621,0
+REVG.US,D,20220617,000000,8.17172,8.5499,8.15528,8.51696,501696.46070461,0
+REVG.US,D,20220621,000000,8.57463,8.85405,8.52516,8.67309,497007.27674641,0
+REVG.US,D,20220622,000000,8.55809,8.72249,8.45938,8.70603,424023.86883635,0
+REVG.US,D,20220623,000000,8.77999,8.84443,8.55809,8.70603,402355.09502786,0
+REVG.US,D,20220624,000000,8.73896,9.21579,8.73077,9.19925,695315.35993933,0
+REVG.US,D,20220627,000000,9.29803,9.31441,8.96078,9.21579,385685.6846612,0
+REVG.US,D,20220628,000000,9.3308,9.43787,9.0513,9.07604,361462.49157586,0
+REVG.US,D,20220629,000000,9.00165,9.00165,8.66727,8.77865,404542.06203209,0
+REVG.US,D,20220630,000000,8.58047,9.0198,8.49788,8.97699,418313.41299394,0
+REVG.US,D,20220701,000000,8.9851,9.15863,8.63847,8.85304,281617.04351514,0
+REVG.US,D,20220705,000000,8.58874,8.85304,8.39882,8.85304,258392.34366037,0
+REVG.US,D,20220706,000000,8.79528,8.89433,8.61349,8.72089,210285.2476995,0
+REVG.US,D,20220707,000000,8.85304,9.03483,8.83235,9.01829,152098.7773074,0
+REVG.US,D,20220708,000000,9.02648,9.05958,8.77865,8.82011,174692.60809935,0
+REVG.US,D,20220711,000000,8.787,8.89433,8.66727,8.72916,154839.00127879,0
+REVG.US,D,20220712,000000,8.72916,8.88614,8.65908,8.69614,204936.78579864,0
+REVG.US,D,20220713,000000,8.62184,8.79528,8.53106,8.63011,234782.5836099,0
+REVG.US,D,20220714,000000,8.49788,8.67968,8.31628,8.66313,203227.02165918,0
+REVG.US,D,20220715,000000,8.85304,8.86132,8.62184,8.82821,219820.93650848,0
+REVG.US,D,20220718,000000,8.9026,8.99346,8.79528,8.84476,156545.1327749,0
+REVG.US,D,20220719,000000,8.9439,9.36508,8.9439,9.32379,220024.3645364,0
+REVG.US,D,20220720,000000,9.27423,9.56335,9.19173,9.53852,399704.59196328,0
+REVG.US,D,20220721,000000,9.44757,9.52062,9.28258,9.3981,224602.70604584,0
+REVG.US,D,20220722,000000,9.3981,9.3981,9.1669,9.29905,220468.75790693,0
+REVG.US,D,20220725,000000,9.38163,9.43948,9.28258,9.33198,153579.68491544,0
+REVG.US,D,20220726,000000,9.30724,9.37335,9.17501,9.22474,146971.90665124,0
+REVG.US,D,20220727,000000,9.31551,9.3981,9.21233,9.32379,205313.36982653,0
+REVG.US,D,20220728,000000,9.37335,9.46413,9.29069,9.40637,209685.86154579,0
+REVG.US,D,20220729,000000,9.52206,9.6542,9.3981,9.61291,267516.33288903,0
+REVG.US,D,20220801,000000,9.53852,9.57145,9.35673,9.4724,210916.11676229,0
+REVG.US,D,20220802,000000,9.40637,9.64171,9.35673,9.43948,166951.44510815,0
+REVG.US,D,20220803,000000,9.54671,9.78626,9.45602,9.61291,242446.25020952,0
+REVG.US,D,20220804,000000,9.5962,9.67886,9.52206,9.55507,238506.0430496,0
+REVG.US,D,20220805,000000,9.41465,9.61291,9.40637,9.48896,144128.75778476,0
+REVG.US,D,20220808,000000,9.49732,9.62929,9.39404,9.49732,210825.3006784,0
+REVG.US,D,20220809,000000,9.44757,9.44757,9.29905,9.38163,151902.61456618,0
+REVG.US,D,20220810,000000,9.57145,9.72015,9.57145,9.63757,132890.57012304,0
+REVG.US,D,20220811,000000,9.76981,9.86057,9.721,9.80282,142630.89784105,0
+REVG.US,D,20220812,000000,9.81101,10.0234,9.76981,9.96781,135977.10609435,0
+REVG.US,D,20220815,000000,9.83575,10.1993,9.8192,10.1909,186381.24353721,0
+REVG.US,D,20220816,000000,10.2239,10.5462,10.1167,10.447,231109.9811772,0
+REVG.US,D,20220817,000000,10.2571,10.4056,10.0424,10.0505,386581.06239989,0
+REVG.US,D,20220818,000000,10.0917,10.1703,10.0092,10.133,131281.30911642,0
+REVG.US,D,20220819,000000,10.067,10.1415,9.90187,9.9267,176926.68376318,0
+REVG.US,D,20220822,000000,9.80282,9.80282,9.57981,9.63757,209266.89667875,0
+REVG.US,D,20220823,000000,9.66231,9.87712,9.66231,9.75325,157053.70284471,0
+REVG.US,D,20220824,000000,9.75325,9.9927,9.67886,9.95134,172569.93349845,0
+REVG.US,D,20220825,000000,10.0424,10.2075,9.97614,10.1825,153384.73305535,0
+REVG.US,D,20220826,000000,10.1825,10.1909,9.76981,9.82765,222731.89471759,0
+REVG.US,D,20220829,000000,9.71204,9.79446,9.64593,9.75325,148679.24902846,0
+REVG.US,D,20220830,000000,9.79446,9.81101,9.67067,9.73662,200985.68070865,0
+REVG.US,D,20220831,000000,9.72843,9.72843,9.45602,9.51378,300217.38837795,0
+REVG.US,D,20220901,000000,9.46413,9.47663,9.25768,9.34862,386645.23909918,0
+REVG.US,D,20220902,000000,9.52206,9.52206,8.91907,8.9851,421563.41791626,0
+REVG.US,D,20220906,000000,8.95225,9.17501,8.86958,9.02648,355505.00937212,0
+REVG.US,D,20220907,000000,9.8523,9.90187,8.84899,9.43948,574084.79273404,0
+REVG.US,D,20220908,000000,9.24957,9.86057,9.24957,9.68722,307127.88692181,0
+REVG.US,D,20220909,000000,9.8854,10.1406,9.8854,9.98462,257472.07401023,0
+REVG.US,D,20220912,000000,10.0339,10.1579,9.77799,9.96781,279453.19895618,0
+REVG.US,D,20220913,000000,9.67886,9.79446,9.55921,9.63757,280596.27073216,0
+REVG.US,D,20220914,000000,9.58809,9.64593,9.42284,9.56335,269576.04167177,0
+REVG.US,D,20220915,000000,9.53024,9.81101,9.53024,9.6542,242585.50153817,0
+REVG.US,D,20220916,000000,9.4724,9.76981,9.29905,9.75325,615077.96212314,0
+REVG.US,D,20220919,000000,9.6211,10.0258,9.6211,10.001,263939.39006468,0
+REVG.US,D,20220920,000000,9.8192,10.133,9.77799,10.1083,315152.39609477,0
+REVG.US,D,20220921,000000,10.1993,10.3478,9.96781,10.0175,261005.42511431,0
+REVG.US,D,20220922,000000,9.95979,9.96781,9.62929,9.67067,247208.64564899,0
+REVG.US,D,20220923,000000,9.53852,9.53852,9.23285,9.40637,175461.51760968,0
+REVG.US,D,20220926,000000,9.33198,9.51378,9.33198,9.35673,199849.87421941,0
+REVG.US,D,20220927,000000,9.4312,9.53024,9.24121,9.38163,151487.28234251,0
+REVG.US,D,20220928,000000,9.43948,9.80282,9.38982,9.68722,235457.04439297,0
+REVG.US,D,20220929,000000,9.53785,9.53785,9.21444,9.33046,157107.68151219,0
+REVG.US,D,20220930,000000,9.29736,9.55448,9.12325,9.14799,251350.34632192,0
+REVG.US,D,20221003,000000,9.28081,9.82824,9.14799,9.71213,273135.28891346,0
+REVG.US,D,20221004,000000,9.88625,10.0439,9.85306,10.0439,154506.94423248,0
+REVG.US,D,20221005,000000,9.93598,10.1018,9.9028,9.91107,151519.1709459,0
+REVG.US,D,20221006,000000,9.88625,10.0687,9.86961,9.98582,104310.42386659,0
+REVG.US,D,20221007,000000,9.86961,9.92762,9.54612,9.60422,100053.02779117,0
+REVG.US,D,20221010,000000,9.67886,9.77841,9.57095,9.68722,97738.046067914,0
+REVG.US,D,20221011,000000,9.64576,9.81152,9.56284,9.57931,112393.56838362,0
+REVG.US,D,20221012,000000,9.62085,9.89452,9.43838,9.78669,167924.19247016,0
+REVG.US,D,20221013,000000,9.59586,10.1599,9.46312,10.1516,243631.32913845,0
+REVG.US,D,20221014,000000,10.1516,10.2843,9.87975,9.97744,244111.20555816,0
+REVG.US,D,20221017,000000,10.1847,10.3591,10.0272,10.2677,198578.40878892,0
+REVG.US,D,20221018,000000,10.4835,10.7157,10.4254,10.5746,240609.79570175,0
+REVG.US,D,20221019,000000,10.4336,10.5912,10.3755,10.5912,228981.83542099,0
+REVG.US,D,20221020,000000,10.5996,10.6824,10.1931,10.276,145608.73323371,0
+REVG.US,D,20221021,000000,10.3258,10.9228,10.2873,10.7986,234608.929016,0
+REVG.US,D,20221024,000000,10.7736,11.0804,10.7322,11.0308,199216.23448246,0
+REVG.US,D,20221025,000000,11.0473,11.2712,10.9809,11.0804,152437.92931732,0
+REVG.US,D,20221026,000000,11.0222,11.3957,11.0222,11.2048,180634.88899441,0
+REVG.US,D,20221027,000000,11.3625,11.5201,11.1801,11.2298,219943.76094311,0
+REVG.US,D,20221028,000000,11.3209,11.5698,11.1966,11.4953,190638.74490995,0
+REVG.US,D,20221031,000000,11.4869,11.5201,11.2216,11.3957,258046.91324429,0
+REVG.US,D,20221101,000000,11.5615,11.5782,11.3126,11.4786,153574.92294494,0
+REVG.US,D,20221102,000000,11.4621,11.5782,11.0846,11.1136,170440.52937456,0
+REVG.US,D,20221103,000000,10.9312,11.2381,10.8152,11.0308,117943.49592119,0
+REVG.US,D,20221104,000000,11.2463,11.4621,11.1718,11.4206,120388.69536637,0
+REVG.US,D,20221107,000000,11.4287,11.5905,11.3709,11.5615,149051.06282741,0
+REVG.US,D,20221108,000000,11.6029,11.7192,11.3541,11.4869,223259.48997382,0
+REVG.US,D,20221109,000000,11.4206,11.4786,11.2133,11.2133,145536.39005487,0
+REVG.US,D,20221110,000000,11.6444,11.7814,11.4869,11.6029,235057.45672488,0
+REVG.US,D,20221111,000000,11.6692,11.8767,11.6114,11.6528,227774.91005381,0
+REVG.US,D,20221114,000000,11.5782,11.8934,11.5284,11.744,158359.21850633,0
+REVG.US,D,20221115,000000,11.9181,11.9181,11.5948,11.686,152451.19223344,0
+REVG.US,D,20221116,000000,11.6029,11.6029,11.2463,11.4123,117275.52723646,0
+REVG.US,D,20221117,000000,11.2961,11.5698,11.2216,11.5698,174987.29816539,0
+REVG.US,D,20221118,000000,11.802,11.802,11.4953,11.5449,181742.94535049,0
+REVG.US,D,20221121,000000,11.5863,11.6362,11.3957,11.5532,270057.08665332,0
+REVG.US,D,20221122,000000,11.7108,11.7108,11.4869,11.6528,137049.32945592,0
+REVG.US,D,20221123,000000,11.6528,11.7358,11.4953,11.5284,119151.62700801,0
+REVG.US,D,20221125,000000,11.6528,11.7108,11.5449,11.5863,46888.025653069,0
+REVG.US,D,20221128,000000,11.5367,11.6105,11.2712,11.3126,144144.98958162,0
+REVG.US,D,20221129,000000,11.3376,11.3875,11.1469,11.1469,125791.52510695,0
+REVG.US,D,20221130,000000,11.2048,11.5782,10.9396,11.5201,279200.05874052,0
+REVG.US,D,20221201,000000,11.5532,11.7026,11.4206,11.6612,268810.37253777,0
+REVG.US,D,20221202,000000,11.5367,11.6942,11.5285,11.5615,145758.24247001,0
+REVG.US,D,20221205,000000,11.4287,11.4703,11.2505,11.4206,133151.23783546,0
+REVG.US,D,20221206,000000,11.3957,11.5449,11.1884,11.3625,281074.95279243,0
+REVG.US,D,20221207,000000,11.1884,11.2796,10.6824,10.9893,228902.25792424,0
+REVG.US,D,20221208,000000,11.039,11.2298,10.898,10.9727,97243.701012428,0
+REVG.US,D,20221209,000000,10.9312,10.9893,10.8235,10.8482,126021.81755963,0
+REVG.US,D,20221212,000000,10.7986,10.9437,10.7736,10.9064,179907.84004694,0
+REVG.US,D,20221213,000000,11.2547,11.2547,10.8897,11.0142,410853.79277376,0
+REVG.US,D,20221214,000000,12.2333,13.5882,12.0177,12.0758,1213046.8058261,0
+REVG.US,D,20221215,000000,12.026,12.026,10.558,10.5912,464133.33827837,0
+REVG.US,D,20221216,000000,10.3671,10.475,10.0355,10.2593,791201.6727454,0
+REVG.US,D,20221219,000000,10.1516,10.5996,10.1516,10.5166,479965.64297006,0
+REVG.US,D,20221220,000000,10.4669,10.616,10.3591,10.5166,299316.28533988,0
+REVG.US,D,20221221,000000,10.5829,10.8731,10.5829,10.7572,244558.5275474,0
+REVG.US,D,20221222,000000,10.5996,10.6326,10.3008,10.558,333629.86078889,0
+REVG.US,D,20221223,000000,10.5247,10.7821,10.5247,10.6991,133279.0441181,0
+REVG.US,D,20221227,000000,10.6907,10.8235,10.5912,10.7902,124004.64858931,0
+REVG.US,D,20221228,000000,10.7736,10.8482,10.4835,10.4999,117123.60656087,0
+REVG.US,D,20221229,000000,10.5665,10.6666,10.5167,10.6,125025.70360087,0
+REVG.US,D,20221230,000000,10.5332,10.6,10.4334,10.5083,143060.48570523,0
+REVG.US,D,20230103,000000,10.6249,10.6415,10.4917,10.5915,156699.76254875,0
+REVG.US,D,20230104,000000,10.6082,10.9913,10.6,10.8747,276867.592166,0
+REVG.US,D,20230105,000000,10.808,10.8829,10.6331,10.8581,246614.2662027,0
+REVG.US,D,20230106,000000,10.9913,11.2077,10.933,11.0662,279156.61758325,0
+REVG.US,D,20230109,000000,11.1329,11.2827,10.9747,11.0078,146345.10507365,0
+REVG.US,D,20230110,000000,11.0078,11.206,10.9245,11.0911,219047.48266248,0
+REVG.US,D,20230111,000000,11.1661,11.2951,11.0078,11.1245,124908.00974416,0
+REVG.US,D,20230112,000000,11.1993,11.3159,11.1287,11.241,138184.59735578,0
+REVG.US,D,20230113,000000,11.141,11.3078,11.141,11.2494,106971.70617297,0
+REVG.US,D,20230117,000000,11.1828,11.3285,11.0995,11.1329,193653.23164052,0
+REVG.US,D,20230118,000000,11.241,11.2661,10.9245,10.9413,133200.62281139,0
+REVG.US,D,20230119,000000,10.9164,10.933,10.7414,10.7997,141973.61896724,0
+REVG.US,D,20230120,000000,10.8664,11.0162,10.6831,10.8829,179636.85407244,0
+REVG.US,D,20230123,000000,10.9496,11.0121,10.908,10.9995,113119.40874953,0
+REVG.US,D,20230124,000000,10.9245,11.1744,10.9245,11.0412,127930.82032927,0
+REVG.US,D,20230125,000000,10.9995,11.0245,10.8622,10.9913,87318.033059974,0
+REVG.US,D,20230126,000000,11.116,11.1661,10.9538,11.1577,116113.39634933,0
+REVG.US,D,20230127,000000,11.1577,11.212,10.8747,10.8996,157825.05993384,0
+REVG.US,D,20230130,000000,10.6666,10.6666,10.1752,10.4417,304895.54347129,0
+REVG.US,D,20230131,000000,10.5083,10.6914,10.4167,10.6666,253566.61045269,0
+REVG.US,D,20230201,000000,10.6581,10.8704,10.5083,10.7582,222619.13092634,0
+REVG.US,D,20230202,000000,10.8414,10.9828,10.6956,10.9662,218848.1236807,0
+REVG.US,D,20230203,000000,10.8829,10.9747,10.7956,10.8581,178485.13561749,0
+REVG.US,D,20230206,000000,10.6831,10.7498,10.5791,10.6082,171165.2983047,0
+REVG.US,D,20230207,000000,10.5749,10.5915,10.3335,10.4834,163470.76218279,0
+REVG.US,D,20230208,000000,10.4417,10.4999,10.3251,10.3834,155277.82860645,0
+REVG.US,D,20230209,000000,10.4999,10.6165,10.2335,10.2752,128048.51418598,0
+REVG.US,D,20230210,000000,10.2585,10.3001,10.117,10.2086,120024.91564838,0
+REVG.US,D,20230213,000000,10.2335,10.4749,10.2086,10.4083,125849.56059785,0
+REVG.US,D,20230214,000000,10.3585,10.4417,10.2335,10.3335,104597.41275748,0
+REVG.US,D,20230215,000000,10.2335,10.4417,10.2335,10.3501,77494.19889778,0
+REVG.US,D,20230216,000000,10.2335,10.4999,10.2252,10.3917,114345.58658322,0
+REVG.US,D,20230217,000000,10.4667,10.4667,10.3251,10.4167,112426.4561442,0
+REVG.US,D,20230221,000000,10.3251,10.4582,10.2168,10.2335,168612.0621887,0
+REVG.US,D,20230222,000000,10.2585,10.4334,10.1835,10.2002,131376.36803237,0
+REVG.US,D,20230223,000000,10.2668,10.3501,10.1002,10.2002,110924.05803455,0
+REVG.US,D,20230224,000000,10.0586,10.0753,9.87544,9.992,153513.62171351,0
+REVG.US,D,20230227,000000,10.1002,10.1002,9.73383,9.75882,106857.61518942,0
+REVG.US,D,20230228,000000,9.75055,9.78804,9.71728,9.73383,203782.10906399,0
+REVG.US,D,20230301,000000,9.68392,9.7921,9.64652,9.69228,131844.74154377,0
+REVG.US,D,20230302,000000,9.65885,9.8713,9.57568,9.84208,138160.57820135,0
+REVG.US,D,20230303,000000,9.95034,10.1086,9.91293,10.0336,159858.2813564,0
+REVG.US,D,20230306,000000,10.7248,11.0827,10.1752,10.2168,508495.10696161,0
+REVG.US,D,20230307,000000,10.2002,10.3834,9.992,10.3501,272605.39321226,0
+REVG.US,D,20230308,000000,11.599,11.9488,10.3084,10.5749,357755.69758485,0
+REVG.US,D,20230309,000000,10.6415,10.9913,10.593,10.6581,270620.21009855,0
+REVG.US,D,20230310,000000,10.6415,10.6415,10.0003,10.1419,195944.65897323,0
+REVG.US,D,20230313,000000,10.0003,10.0504,9.6673,9.72556,202002.28972067,0
+REVG.US,D,20230314,000000,9.94206,10.2419,9.94206,10.0753,232856.09454474,0
+REVG.US,D,20230315,000000,9.87544,9.89207,9.65066,9.8588,174660.08527438,0
+REVG.US,D,20230316,000000,9.78382,10.0504,9.63808,9.93379,129596.54868905,0
+REVG.US,D,20230317,000000,9.89207,9.89207,9.49242,9.53405,339479.52297846,0
+REVG.US,D,20230320,000000,9.65066,9.75055,9.39252,9.48406,235279.6272268,0
+REVG.US,D,20230321,000000,9.65066,9.89207,9.59248,9.85044,215618.74836748,0
+REVG.US,D,20230322,000000,9.87544,9.93379,9.65885,9.6673,171164.09734698,0
+REVG.US,D,20230323,000000,9.69228,9.8089,9.37589,9.45924,151145.33308663,0
+REVG.US,D,20230324,000000,9.37589,9.53405,9.25091,9.50078,159564.04671462,0
+REVG.US,D,20230327,000000,9.57568,9.65885,9.46742,9.59248,106898.44775195,0
+REVG.US,D,20230328,000000,9.59248,9.71728,9.56326,9.63402,126568.93427305,0
+REVG.US,D,20230329,000000,9.70892,9.77554,9.65066,9.74228,106430.07424055,0
+REVG.US,D,20230330,000000,9.80916,9.94291,9.79235,9.8425,95899.219843722,0
+REVG.US,D,20230331,000000,9.90111,10.0349,9.83009,10.0266,185490.46057808,0
+REVG.US,D,20230403,000000,10.0349,10.1269,9.75891,9.89274,181968.75470564,0
+REVG.US,D,20230404,000000,9.93455,9.93455,9.55828,9.63351,147646.17339815,0
+REVG.US,D,20230405,000000,9.61679,9.66273,9.32413,9.4746,162274.70580476,0
+REVG.US,D,20230406,000000,9.52484,9.67532,9.40781,9.57491,155820.83599372,0
+REVG.US,D,20230410,000000,9.48295,9.69203,9.41608,9.65024,126257.63987206,0
+REVG.US,D,20230411,000000,9.6586,9.82587,9.64188,9.65024,126026.84556531,0
+REVG.US,D,20230412,000000,9.75891,9.80916,9.70875,9.70875,182261.73193442,0
+REVG.US,D,20230413,000000,9.72547,9.72547,9.5918,9.7172,172249.08566281,0
+REVG.US,D,20230414,000000,9.7172,9.88438,9.52062,9.61679,213881.74778463,0
+REVG.US,D,20230417,000000,9.83423,9.83423,9.63765,9.78399,135177.30170652,0
+REVG.US,D,20230418,000000,9.82587,9.90524,9.60844,9.62515,101985.97124973,0
+REVG.US,D,20230419,000000,9.56664,9.62515,9.44952,9.54983,79889.509072879,0
+REVG.US,D,20230420,000000,9.50804,9.64188,9.32413,9.39937,230515.67942658,0
+REVG.US,D,20230421,000000,9.40781,9.44952,9.24045,9.34085,173325.32854403,0
+REVG.US,D,20230424,000000,9.35748,9.5332,9.34507,9.37428,191982.59680267,0
+REVG.US,D,20230425,000000,9.29905,9.29905,8.93115,8.96449,203280.75540463,0
+REVG.US,D,20230426,000000,8.9227,9.01466,8.7805,8.82238,144719.98858666,0
+REVG.US,D,20230427,000000,8.8391,8.9227,8.73871,8.81403,192828.04537714,0
+REVG.US,D,20230428,000000,8.82238,9.06481,8.82238,8.97294,204351.01915873,0
+REVG.US,D,20230501,000000,8.97294,9.25717,8.97294,9.16521,166033.18511106,0
+REVG.US,D,20230502,000000,9.12342,9.19038,8.84746,9.01466,226323.11549152,0
+REVG.US,D,20230503,000000,9.01466,9.20701,8.98958,8.98958,125584.39015858,0
+REVG.US,D,20230504,000000,8.93942,8.97294,8.58815,8.67175,110502.63991644,0
+REVG.US,D,20230505,000000,8.78895,8.89762,8.73871,8.87255,114491.91352949,0
+REVG.US,D,20230508,000000,8.9227,8.95613,8.7409,8.88091,101206.29307355,0
+REVG.US,D,20230509,000000,8.83066,8.87255,8.70526,8.86419,100982.67371935,0
+REVG.US,D,20230510,000000,8.97294,8.97294,8.55479,8.66356,137707.66830281,0
+REVG.US,D,20230511,000000,8.57151,8.57151,8.42926,8.46276,103015.57693943,0
+REVG.US,D,20230512,000000,8.50464,8.56307,8.4084,8.48783,97633.166707908,0
+REVG.US,D,20230515,000000,8.48783,8.64666,8.43768,8.50464,232163.52686028,0
+REVG.US,D,20230516,000000,8.42926,8.42926,8.23699,8.28717,141209.04514303,0
+REVG.US,D,20230517,000000,8.32898,8.57151,8.32898,8.53799,229696.53901144,0
+REVG.US,D,20230518,000000,8.55479,8.58815,8.42926,8.52972,169282.24278692,0
+REVG.US,D,20230519,000000,8.63847,8.7555,8.51713,8.71363,330585.93834774,0
+REVG.US,D,20230522,000000,8.71363,8.90598,8.65519,8.82238,121986.15145904,0
+REVG.US,D,20230523,000000,8.80558,9.22372,8.73871,9.06481,226526.40581353,0
+REVG.US,D,20230524,000000,8.98122,8.98122,8.7784,8.91434,142029.38138361,0
+REVG.US,D,20230525,000000,8.8391,8.97294,8.71363,8.80558,147140.33924397,0
+REVG.US,D,20230526,000000,8.79731,8.94787,8.79731,8.82238,172632.94562378,0
+REVG.US,D,20230530,000000,8.82238,8.88091,8.64253,8.72199,118725.13552895,0
+REVG.US,D,20230531,000000,8.68863,8.68863,8.40421,8.47956,159299.49215091,0
+REVG.US,D,20230601,000000,8.513,8.66356,8.40421,8.63847,137332.1791198,0
+REVG.US,D,20230602,000000,8.79731,9.33241,8.7555,9.31577,207468.53603799,0
+REVG.US,D,20230605,000000,9.23209,9.23209,8.8934,9.03982,147158.27662533,0
+REVG.US,D,20230606,000000,9.07318,9.5332,9.05654,9.44952,333585.06851007,0
+REVG.US,D,20230607,000000,9.52484,9.88126,9.49976,9.83423,224878.55837984,0
+REVG.US,D,20230608,000000,11.9164,11.9164,10.7205,10.7205,2134029.3928504,0
+REVG.US,D,20230609,000000,10.9799,11.1083,10.5533,10.7792,498156.95495352,0
+REVG.US,D,20230612,000000,10.8628,11.4356,10.7123,11.2893,476740.91744269,0
+REVG.US,D,20230613,000000,11.2643,11.3479,10.9548,10.9882,663997.61217138,0
+REVG.US,D,20230614,000000,10.9882,11.1053,10.5451,10.637,457898.29624339,0
+REVG.US,D,20230615,000000,10.6036,10.9004,10.5451,10.8795,455329.66323355,0
+REVG.US,D,20230616,000000,10.9799,10.9799,10.704,10.846,473812.34098035,0
+REVG.US,D,20230620,000000,10.8293,10.938,10.6036,10.8544,274274.51915152,0
+REVG.US,D,20230621,000000,10.7792,10.938,10.6705,10.8126,204645.19221293,0
+REVG.US,D,20230622,000000,10.8126,10.821,10.6036,10.7123,222593.33599539,0
+REVG.US,D,20230623,000000,10.5032,10.7876,10.4614,10.7624,739651.50759396,0
+REVG.US,D,20230626,000000,10.7457,10.9297,10.6203,10.637,235947.11850046,0
+REVG.US,D,20230627,000000,10.6621,10.8544,10.5032,10.821,169446.07086995,0
+REVG.US,D,20230628,000000,10.846,11.0467,10.7499,11.0133,247144.82776684,0
+REVG.US,D,20230629,000000,11.0973,11.3995,11.0888,11.1896,243348.64682035,0
+REVG.US,D,20230630,000000,11.2232,11.3155,11.1224,11.1309,263419.42431346,0
+REVG.US,D,20230703,000000,11.0637,11.2903,11.0133,11.1644,110759.76599138,0
+REVG.US,D,20230705,000000,11.0637,11.0637,10.7363,10.8538,221433.75942936,0
+REVG.US,D,20230706,000000,10.7028,10.7867,10.4971,10.6356,219626.57938086,0
+REVG.US,D,20230707,000000,10.6692,11.0385,10.6692,10.8286,317763.48459844,0
+REVG.US,D,20230710,000000,10.7783,10.9377,10.7447,10.8706,146697.27457607,0
+REVG.US,D,20230711,000000,10.9293,10.9462,10.7363,10.9042,186745.90929614,0
+REVG.US,D,20230712,000000,11.1309,11.1417,10.9755,11.0049,200943.64945301,0
+REVG.US,D,20230713,000000,11.0301,11.0552,10.9209,10.9293,215059.19091288,0
+REVG.US,D,20230714,000000,10.9042,11.0552,10.6859,11.0385,220010.17330019,0
+REVG.US,D,20230717,000000,11.0301,11.2301,10.9209,10.9293,258103.90857425,0
+REVG.US,D,20230718,000000,10.9545,11.2064,10.9545,11.0049,252949.21637265,0
+REVG.US,D,20230719,000000,11.0552,11.1057,10.8538,11.0637,236955.01773645,0
+REVG.US,D,20230720,000000,11.1057,11.1309,10.9293,11.0637,251024.09906323,0
+REVG.US,D,20230721,000000,11.156,11.156,10.9924,11.0469,369246.07719949,0
+REVG.US,D,20230724,000000,11.0217,11.1476,10.9546,11.1476,129328.33251472,0
+REVG.US,D,20230725,000000,11.0217,11.1896,11.0133,11.0804,137632.78348246,0
+REVG.US,D,20230726,000000,11.0804,11.24,10.9251,10.9462,102344.52547551,0
+REVG.US,D,20230727,000000,10.9293,10.9293,10.5012,10.5684,144753.09669924,0
+REVG.US,D,20230728,000000,10.6272,10.7774,10.5433,10.5936,146419.70506302,0
+REVG.US,D,20230731,000000,10.6272,10.8622,10.6272,10.8538,162959.51244161,0
+REVG.US,D,20230801,000000,10.8202,11.4247,10.8119,11.3743,233688.51299487,0
+REVG.US,D,20230802,000000,11.2232,11.6251,11.2232,11.4833,162561.62309671,0
+REVG.US,D,20230803,000000,11.4247,11.5338,11.2987,11.475,192218.67471657,0
+REVG.US,D,20230804,000000,11.5338,11.5673,11.3323,11.3743,167101.61199904,0
+REVG.US,D,20230807,000000,11.3743,11.6177,11.3659,11.433,147114.22448838,0
+REVG.US,D,20230808,000000,11.3323,11.3659,11.0385,11.3155,92693.921933734,0
+REVG.US,D,20230809,000000,11.2652,11.3826,11.1224,11.3743,126066.59291499,0
+REVG.US,D,20230810,000000,11.3995,11.5003,11.2357,11.3574,134787.99379505,0
+REVG.US,D,20230811,000000,11.3238,11.5925,11.2819,11.559,119061.83438819,0
+REVG.US,D,20230814,000000,11.4833,11.5842,11.2652,11.4833,153289.84833242,0
+REVG.US,D,20230815,000000,11.3995,11.3995,11.1728,11.2903,99791.600726707,0
+REVG.US,D,20230816,000000,11.2483,11.3743,11.177,11.2735,179710.17734728,0
+REVG.US,D,20230817,000000,11.3155,11.4918,11.2568,11.3826,226599.17320015,0
+REVG.US,D,20230818,000000,11.2735,11.4414,11.2652,11.4162,170170.36335363,0
+REVG.US,D,20230821,000000,11.391,11.5338,11.3491,11.433,136613.0431255,0
+REVG.US,D,20230822,000000,11.4667,11.4667,11.2568,11.3238,177011.9157719,0
+REVG.US,D,20230823,000000,11.3408,11.391,11.114,11.114,100147.79508037,0
+REVG.US,D,20230824,000000,11.0049,11.0385,10.8202,10.9042,178873.89495173,0
+REVG.US,D,20230825,000000,10.9042,10.9629,10.7615,10.9127,154297.67583474,0
+REVG.US,D,20230828,000000,10.879,11.0973,10.8623,11.0469,105780.19275294,0
+REVG.US,D,20230829,000000,11.0385,11.2903,11.0385,11.24,235769.68870003,0
+REVG.US,D,20230830,000000,11.1812,11.4414,11.1812,11.4079,128714.82050089,0
+REVG.US,D,20230831,000000,11.433,11.5254,11.3198,11.3995,150672.59416857,0
+REVG.US,D,20230901,000000,11.4667,11.6597,11.4162,11.5757,118677.0491834,0
+REVG.US,D,20230905,000000,11.5422,11.5422,11.2147,11.2316,145336.82657648,0
+REVG.US,D,20230906,000000,11.1896,11.3323,10.9881,10.9965,101705.99646694,0
+REVG.US,D,20230907,000000,10.9965,11.0133,10.6777,10.7615,270850.66303629,0
+REVG.US,D,20230908,000000,10.7531,10.9545,10.6692,10.9545,122610.67378468,0
+REVG.US,D,20230911,000000,10.9881,11.0972,10.8538,10.9293,126385.85741927,0
+REVG.US,D,20230912,000000,10.8874,11.0469,10.8119,10.8119,212202.48837083,0
+REVG.US,D,20230913,000000,11.7519,12.1549,11.2147,11.7436,1721158.5164447,0
+REVG.US,D,20230914,000000,12.113,12.4739,11.9199,12.4655,745502.8693531,0
+REVG.US,D,20230915,000000,12.4655,12.6334,12.2893,12.4824,672863.046916,0
+REVG.US,D,20230918,000000,12.5159,12.5956,12.3731,12.5326,260015.92174356,0
+REVG.US,D,20230919,000000,12.5915,12.7677,12.5075,12.6754,378764.44805478,0
+REVG.US,D,20230920,000000,12.6838,13.221,12.6838,13.1371,319481.31823716,0
+REVG.US,D,20230921,000000,13.0615,13.3217,12.986,13.179,294425.01107827,0
+REVG.US,D,20230922,000000,13.1286,13.1959,13.0027,13.0112,202435.13885361,0
+REVG.US,D,20230925,000000,12.9189,13.0795,12.86,13.0112,164144.84147803,0
+REVG.US,D,20230926,000000,12.8517,13.0951,12.7089,12.7341,148322.18794861,0
+REVG.US,D,20230927,000000,13.3889,13.5988,13.2126,13.2714,514273.16955539,0
+REVG.US,D,20230928,000000,13.2966,13.4979,13.1703,13.364,204242.40104036,0
+REVG.US,D,20230929,000000,13.4314,13.5906,13.2714,13.4736,413325.12527577,0
+REVG.US,D,20231002,000000,13.4903,13.684,13.3472,13.6503,531484.3495719,0
+REVG.US,D,20231003,000000,13.583,13.7514,13.1535,13.5577,650077.01792254,0
+REVG.US,D,20231004,000000,13.524,13.5745,13.2461,13.4566,270440.58958507,0
+REVG.US,D,20231005,000000,13.4398,13.6672,13.3303,13.6503,330166.80526104,0
+REVG.US,D,20231006,000000,13.583,13.7177,13.3556,13.6334,298126.38324786,0
+REVG.US,D,20231009,000000,13.4566,13.6563,13.2629,13.5072,200441.15605818,0
+REVG.US,D,20231010,000000,13.6334,13.7093,13.4272,13.4482,251836.93326179,0
+REVG.US,D,20231011,000000,13.4398,13.8861,13.4061,13.8019,471145.37462983,0
+REVG.US,D,20231012,000000,13.8104,13.9282,13.2756,13.364,274904.46958758,0
+REVG.US,D,20231013,000000,13.3809,13.3893,12.8503,12.943,515033.66330569,0
+REVG.US,D,20231016,000000,13.103,13.5787,13.103,13.4061,369696.90303261,0
+REVG.US,D,20231017,000000,13.3388,13.4818,13.1619,13.2209,291694.78598966,0
+REVG.US,D,20231018,000000,13.0861,13.1367,12.6988,13.0861,212055.08168321,0
+REVG.US,D,20231019,000000,12.9767,13.0091,12.5472,12.5809,179838.9070123,0
+REVG.US,D,20231020,000000,12.5977,12.5977,12.4209,12.4462,175227.77478306,0
+REVG.US,D,20231023,000000,12.345,12.4629,12.1766,12.2441,574556.8134109,0
+REVG.US,D,20231024,000000,12.4209,12.5556,12.2461,12.3872,187743.02653789,0
+REVG.US,D,20231025,000000,12.3283,12.5556,12.2525,12.4293,217572.29011408,0
+REVG.US,D,20231026,000000,12.404,12.5556,12.2525,12.5219,186635.07228347,0
+REVG.US,D,20231027,000000,12.5051,12.5051,12.0629,12.1177,127932.49708693,0
+REVG.US,D,20231030,000000,12.2187,12.362,11.9829,12.143,162205.45286035,0
+REVG.US,D,20231031,000000,12.1177,12.1683,11.8482,11.9914,272940.31488576,0
+REVG.US,D,20231101,000000,11.9325,12.1766,11.8229,12.1008,235818.50353214,0
+REVG.US,D,20231102,000000,12.303,12.4966,12.1683,12.3872,156046.98473239,0
+REVG.US,D,20231103,000000,12.6399,12.783,12.5219,12.7156,188114.7196586,0
+REVG.US,D,20231106,000000,12.7156,12.7156,12.4124,12.6651,196964.10347841,0
+REVG.US,D,20231107,000000,12.5724,12.5724,12.3198,12.3535,139709.11267215,0
+REVG.US,D,20231108,000000,12.345,12.5135,12.2525,12.4629,136910.13284616,0
+REVG.US,D,20231109,000000,12.5556,12.6212,12.3283,12.3956,160015.66974659,0
+REVG.US,D,20231110,000000,12.4966,12.7998,12.4199,12.783,163968.91702734,0
+REVG.US,D,20231113,000000,12.7241,12.8588,12.6651,12.6735,87117.504885265,0
+REVG.US,D,20231114,000000,12.985,13.2124,12.6314,13.2039,143291.85435014,0
+REVG.US,D,20231115,000000,13.1619,13.3303,13.1535,13.2882,171817.22320892,0
+REVG.US,D,20231116,000000,13.2293,13.3051,12.7408,12.7661,189553.99142318,0
+REVG.US,D,20231117,000000,12.9178,13.0272,12.8082,12.8419,183757.71627228,0
+REVG.US,D,20231120,000000,12.8756,12.9347,12.7071,12.8419,129004.82580262,0
+REVG.US,D,20231121,000000,12.7493,12.7493,12.5387,12.5556,102556.42585163,0
+REVG.US,D,20231122,000000,12.5724,12.6651,12.3956,12.5303,106205.66853524,0
+REVG.US,D,20231124,000000,12.5387,12.6819,12.5387,12.6651,62572.696220258,0
+REVG.US,D,20231127,000000,12.5219,12.9935,12.5219,12.9093,225672.35010266,0
+REVG.US,D,20231128,000000,12.8756,13.0524,12.7998,12.9093,183513.08757302,0
+REVG.US,D,20231129,000000,13.0861,13.22,12.9767,13.0609,161333.81467949,0
+REVG.US,D,20231130,000000,13.1787,13.3051,13.0861,13.2966,186000.93769413,0
+REVG.US,D,20231201,000000,13.2629,13.7191,13.1957,13.6167,234467.10809642,0
+REVG.US,D,20231204,000000,13.5155,13.7589,13.4736,13.7093,200062.33782972,0
+REVG.US,D,20231205,000000,13.6924,13.7303,13.4988,13.5408,138649.84665399,0
+REVG.US,D,20231206,000000,13.5914,13.8019,13.364,13.5072,181592.87103564,0
+REVG.US,D,20231207,000000,13.5745,13.8524,13.5493,13.844,167678.72312679,0
+REVG.US,D,20231208,000000,13.7682,13.8776,13.6924,13.7682,132118.49788736,0
+REVG.US,D,20231211,000000,13.7934,14.3155,13.7177,14.2819,290341.01551802,0
+REVG.US,D,20231212,000000,14.3155,14.5261,13.9872,14.3661,523292.85070058,0
+REVG.US,D,20231213,000000,14.6524,15.9661,14.6524,15.646,1539866.4107602,0
+REVG.US,D,20231214,000000,15.8903,16.2355,15.2419,15.7387,891600.35772284,0
+REVG.US,D,20231215,000000,15.7892,16.2103,15.5872,15.6208,1015584.3576009,0
+REVG.US,D,20231218,000000,15.663,15.6882,15.1072,15.1577,341786.66847586,0
+REVG.US,D,20231219,000000,15.3429,15.5113,15.2587,15.3514,298293.82327987,0
+REVG.US,D,20231220,000000,15.2419,15.4523,14.9219,14.9387,363628.68626943,0
+REVG.US,D,20231221,000000,15.1324,15.4271,15.1324,15.4018,242936.48616981,0
+REVG.US,D,20231222,000000,15.4947,15.6045,15.3175,15.461,309945.19434301,0
+REVG.US,D,20231226,000000,15.4947,15.8494,15.4018,15.7734,185972.09054652,0
+REVG.US,D,20231227,000000,15.8241,15.9676,15.7649,15.8663,158402.24772216,0
+REVG.US,D,20231228,000000,15.8326,15.8832,15.6637,15.6721,127561.44674141,0
+REVG.US,D,20231229,000000,15.6552,15.7481,15.3343,15.3428,210743.49958248,0
+REVG.US,D,20240102,000000,15.2836,15.4357,15.1233,15.1739,351490.62630699,0
+REVG.US,D,20240103,000000,15.1148,15.1148,14.6377,14.6672,244649.19546141,0
+REVG.US,D,20240104,000000,14.701,14.701,14.1944,14.2198,265124.06713625,0
+REVG.US,D,20240105,000000,14.1691,14.7095,14.0255,14.4393,892945.52272067,0
+REVG.US,D,20240108,000000,14.5237,14.7854,14.4477,14.7179,353011.23104008,0
+REVG.US,D,20240109,000000,14.5237,14.6842,14.3717,14.6335,221275.22691225,0
+REVG.US,D,20240110,000000,14.6082,14.7348,14.4223,14.5322,174473.99759198,0
+REVG.US,D,20240111,000000,14.5068,14.6419,14.2198,14.625,325391.64880857,0
+REVG.US,D,20240112,000000,14.8614,14.8614,14.6672,14.701,278457.78106921,0
+REVG.US,D,20240116,000000,14.6335,14.7348,14.4816,14.7179,154398.225446,0
+REVG.US,D,20240117,000000,14.5068,14.6757,14.5068,14.5997,179533.20586284,0
+REVG.US,D,20240118,000000,14.6926,14.8277,14.6165,14.7854,182787.58421685,0
+REVG.US,D,20240119,000000,14.8868,14.9712,14.549,14.7348,160723.42005617,0
+REVG.US,D,20240122,000000,14.8784,14.9923,14.8108,14.9712,169271.49245764,0
+REVG.US,D,20240123,000000,15.1739,15.1739,14.6504,14.6588,322169.24578773,0
+REVG.US,D,20240124,000000,14.8192,14.9796,14.6672,14.7264,313635.38464545,0
+REVG.US,D,20240125,000000,14.853,15.1823,14.7644,15.1655,680933.66825568,0
+REVG.US,D,20240126,000000,15.1739,15.2752,15.1063,15.2245,230777.8222225,0
+REVG.US,D,20240129,000000,16.5249,17.0316,15.8579,16.9809,1182278.4698834,0
+REVG.US,D,20240130,000000,17.116,17.4537,16.6769,16.9049,991135.84953567,0
+REVG.US,D,20240131,000000,16.9471,17.0316,16.3856,16.4827,711245.09983168,0
+REVG.US,D,20240201,000000,16.6347,16.9725,16.2716,16.4405,688886.05204286,0
+REVG.US,D,20240202,000000,16.3982,16.6179,16.221,16.373,624203.50584953,0
+REVG.US,D,20240205,000000,16.373,16.9049,16.297,16.508,760844.76294035,0
+REVG.US,D,20240206,000000,16.508,16.508,15.9845,16.4236,968787.46019123,0
+REVG.US,D,20240207,000000,16.4489,16.7022,16.0351,16.508,988049.63774872,0
+REVG.US,D,20240208,000000,16.4981,16.8572,16.2237,16.528,627419.82101992,0
+REVG.US,D,20240209,000000,16.5479,17.2861,16.4482,17.2861,790843.1804434,0
+REVG.US,D,20240212,000000,17.2162,17.5953,17.2063,17.4457,519108.19723206,0
+REVG.US,D,20240213,000000,17.0217,17.0666,16.6976,16.8173,372554.61106662,0
+REVG.US,D,20240214,000000,16.2088,17.685,15.9594,17.6551,1078048.3883617,0
+REVG.US,D,20240215,000000,17.6651,18.2735,17.0068,18.2137,6017705.874674,0
+REVG.US,D,20240216,000000,18.2536,19.5403,18.114,19.291,2853738.6455288,0
+REVG.US,D,20240220,000000,19.0117,19.4705,18.8022,19.0516,1421108.2154947,0
+REVG.US,D,20240221,000000,18.892,19.261,18.6227,19.2411,1038694.6069705,0
+REVG.US,D,20240222,000000,19.4605,19.8495,19.2261,19.4007,779093.38888316,0
+REVG.US,D,20240223,000000,19.4007,19.9393,19.2411,19.9194,721254.73916529,0
+REVG.US,D,20240226,000000,19.8495,19.8735,19.2411,19.5703,553090.3588981,0
+REVG.US,D,20240227,000000,19.7598,19.9194,19.4605,19.5703,618174.37923079,0
+REVG.US,D,20240228,000000,19.5503,20.3932,19.5503,20.2286,946533.93386823,0
+REVG.US,D,20240229,000000,20.4281,20.6375,20.2386,20.5877,613802.29382173,0
+REVG.US,D,20240301,000000,20.6974,21.0764,20.4181,20.7273,546349.26688009,0
+REVG.US,D,20240304,000000,20.867,21.1861,20.7173,20.9667,442872.9028785,0
+REVG.US,D,20240305,000000,20.7872,21.2759,20.6974,20.7074,680355.03809946,0
+REVG.US,D,20240306,000000,18.4531,20.069,18.4531,19.9094,1341999.6359354,0
+REVG.US,D,20240307,000000,19.9892,20.064,18.8025,19.3408,880646.87743999,0
+REVG.US,D,20240308,000000,19.4206,19.5902,18.2038,18.6127,784173.26890327,0
+REVG.US,D,20240311,000000,18.6027,18.8022,18.1239,18.3533,600147.67257169,0
+REVG.US,D,20240312,000000,18.4232,18.5628,18.2037,18.5528,628403.31466502,0
+REVG.US,D,20240313,000000,18.7324,19.1713,18.6825,19.1413,851314.50530095,0
+REVG.US,D,20240314,000000,18.2735,18.9817,17.715,18.5329,4989745.4842765,0
+REVG.US,D,20240315,000000,18.3533,19.0216,18.3533,18.5329,1623590.6089785,0
+REVG.US,D,20240318,000000,18.4431,18.6925,18.1738,18.493,1417411.8433546,0
+REVG.US,D,20240319,000000,18.493,18.7623,18.473,18.7324,695597.68578563,0
+REVG.US,D,20240320,000000,18.5528,18.9419,18.084,18.7723,1082624.992327,0
+REVG.US,D,20240321,000000,18.872,18.9518,18.473,18.8022,1068801.9440307,0
+REVG.US,D,20240322,000000,18.8621,18.9917,18.4955,18.5329,391849.53328235,0
+REVG.US,D,20240325,000000,18.5129,18.6675,18.4631,18.5429,516931.67867598,0
+REVG.US,D,20240326,000000,18.6825,19.8296,18.6227,19.67,1466474.2409122,0
+REVG.US,D,20240327,000000,19.8,20.65,19.72,20.63,965927,0
+REVG.US,D,20240328,000000,20.62,22.3,20.525,22.09,1997557,0
+REVG.US,D,20240401,000000,22.09,22.32,21.595,21.93,1198189,0
+REVG.US,D,20240402,000000,21.83,22.54,21.81,22.39,976001,0
+REVG.US,D,20240403,000000,22.12,22.57,22.09,22.41,597218,0
+REVG.US,D,20240404,000000,22.6,23.58,22.6,23.03,2738508,0
+REVG.US,D,20240405,000000,23.33,23.85,23.14,23.54,1482064,0
+REVG.US,D,20240408,000000,23.52,23.67,22.9836,23.2,887426,0
+REVG.US,D,20240409,000000,23.31,23.54,22.8515,23.41,745941,0
+REVG.US,D,20240410,000000,23.03,23.57,22.58,22.91,1221931,0
+REVG.US,D,20240411,000000,22.99,23.22,22.67,23.03,825094,0
+REVG.US,D,20240412,000000,22.79,23.11,22.22,22.46,694049,0
+REVG.US,D,20240415,000000,22.69,22.86,21.97,22.1,681446,0
+REVG.US,D,20240416,000000,22.06,22.2037,21.56,21.6,748016,0
+REVG.US,D,20240417,000000,21.86,21.92,21.13,21.24,560877,0
+REVG.US,D,20240418,000000,21.32,21.44,21.1,21.15,515229,0
+REVG.US,D,20240419,000000,21.06,21.26,20.51,21.21,744547,0
+REVG.US,D,20240422,000000,21.25,21.69,20.86,21.58,781409,0
+REVG.US,D,20240423,000000,21.7,22.35,21.67,21.8,1063670,0
+REVG.US,D,20240424,000000,21.89,22.06,21.745,21.91,522783,0
+REVG.US,D,20240425,000000,21.75,21.94,21.47,21.75,464317,0
+REVG.US,D,20240426,000000,21.77,22.04,21.18,21.24,478109,0
+REVG.US,D,20240429,000000,21.4,21.64,21.13,21.55,621308,0
+REVG.US,D,20240430,000000,21.42,22.02,21.42,21.86,948520,0
+REVG.US,D,20240501,000000,21.84,22.29,21.43,21.91,816256,0
+REVG.US,D,20240502,000000,22.28,23.09,22.09,23.08,777708,0
+REVG.US,D,20240503,000000,23.23,23.63,22.9,23.25,632715,0
+REVG.US,D,20240506,000000,24.56,25.1726,23.72,23.92,1140983,0
+REVG.US,D,20240507,000000,23.84,24.34,23.83,24.17,507136,0
+REVG.US,D,20240508,000000,24.06,25.14,24.05,25.03,1048265,0
+REVG.US,D,20240509,000000,25.09,26.57,25.09,26.34,1323766,0
+REVG.US,D,20240510,000000,26.39,26.77,25.9501,26.6,903019,0
+REVG.US,D,20240513,000000,26.76,26.94,25.13,25.22,793787,0
+REVG.US,D,20240514,000000,25,25.42,24.79,25.24,418983,0
+REVG.US,D,20240515,000000,25.39,26.01,25.39,26,426712,0
+REVG.US,D,20240516,000000,25.88,26.08,25.59,26.02,502207,0
+REVG.US,D,20240517,000000,26.05,26.05,25.395,25.85,504622,0
+REVG.US,D,20240520,000000,25.96,26.91,25.94,26.74,734637,0
+REVG.US,D,20240521,000000,26.62,27.31,26.505,27.13,810654,0
+REVG.US,D,20240522,000000,27,27,26.21,26.85,798617,0
+REVG.US,D,20240523,000000,26.97,26.98,26.28,26.47,407573,0
+REVG.US,D,20240524,000000,26.68,27.33,26.6226,27.2,476390,0
+REVG.US,D,20240528,000000,27.13,27.25,25.44,25.75,1190562,0
+REVG.US,D,20240529,000000,25.55,25.65,25.145,25.6,1185763,0
+REVG.US,D,20240530,000000,25.68,26.805,25.68,26.5,915692,0
+REVG.US,D,20240531,000000,26.75,27.49,26.59,27.41,1044723,0
+REVG.US,D,20240603,000000,27.55,27.6784,25.81,26.05,1249493,0
+REVG.US,D,20240604,000000,25.82,26.1,24.5701,24.79,1280068,0
+REVG.US,D,20240605,000000,25.72,27.87,25.7,27.79,1845786,0
+REVG.US,D,20240606,000000,28.03,28.59,27.4,27.51,945703,0
+REVG.US,D,20240607,000000,27.33,27.76,26.86,26.86,789415,0
+REVG.US,D,20240610,000000,26.49,27.7,26.41,27.28,1197458,0
+REVG.US,D,20240611,000000,26.82,26.82,25.98,26.13,663893,0
+REVG.US,D,20240612,000000,26.83,27.305,26.41,26.41,679375,0
+REVG.US,D,20240613,000000,26.27,26.74,26,26.26,564033,0
+REVG.US,D,20240614,000000,25.82,26.32,25.68,26.23,519837,0
+REVG.US,D,20240617,000000,26.44,27.565,26.4,27.29,779606,0
+REVG.US,D,20240618,000000,27.34,27.8,27.12,27.47,686082,0
+REVG.US,D,20240620,000000,27.32,27.37,25.98,26.09,743852,0
+REVG.US,D,20240621,000000,26.02,26.06,25.29,25.9,992153,0
+REVG.US,D,20240624,000000,25.86,26.35,25.36,25.39,565379,0
+REVG.US,D,20240625,000000,25.18,25.36,24.9,24.99,563095,0
+REVG.US,D,20240626,000000,24.96,25.085,24.52,24.96,887984,0
+REVG.US,D,20240627,000000,25.03,25.51,24.72,24.86,545393,0
+REVG.US,D,20240628,000000,24.91,25.49,24.65,24.89,3926785,0
+REVG.US,D,20240701,000000,25.06,25.06,24.36,24.62,527406,0
+REVG.US,D,20240702,000000,24.56,25.05,24.48,24.98,572963,0
+REVG.US,D,20240703,000000,25.1,25.445,24.78,25.26,266753,0
+REVG.US,D,20240705,000000,25.26,25.41,24.56,24.74,418460,0
+REVG.US,D,20240708,000000,24.98,25.31,24.53,24.81,519694,0
+REVG.US,D,20240709,000000,24.81,24.92,24.295,24.51,987887,0
+REVG.US,D,20240710,000000,24.5,24.8,24.23,24.76,492651,0
+REVG.US,D,20240711,000000,25,25.66,24.94,25.31,794111,0
+REVG.US,D,20240712,000000,25.58,25.63,24.86,24.9,823940,0
+REVG.US,D,20240715,000000,25.35,25.4,24.81,25.37,1195125,0
+REVG.US,D,20240716,000000,25.67,26.8,25.45,26.58,1098574,0
+REVG.US,D,20240717,000000,26.12,26.37,24.05,24.11,1481792,0
+REVG.US,D,20240718,000000,24.07,24.77,23.56,23.9,869897,0
+REVG.US,D,20240719,000000,23.96,24.66,23.69,24.58,598396,0
+REVG.US,D,20240722,000000,24.83,26.74,24.79,26.74,709208,0
+REVG.US,D,20240723,000000,26.58,27.62,26.23,27.38,778193,0
+REVG.US,D,20240724,000000,27.21,27.71,26.79,26.89,586104,0
+REVG.US,D,20240725,000000,26.99,27.985,26.815,27.41,959973,0
+REVG.US,D,20240726,000000,27.88,28.675,27.775,28.47,613949,0
+REVG.US,D,20240729,000000,28.47,29.1,27.87,28.28,605550,0
+REVG.US,D,20240730,000000,28.46,29.28,28.23,29.06,927760,0
+REVG.US,D,20240731,000000,29.23,29.89,28.995,29.18,661717,0
+REVG.US,D,20240801,000000,29.18,29.63,27.24,28.18,783629,0
+REVG.US,D,20240802,000000,26.77,26.77,25.59,26.7,820849,0
+REVG.US,D,20240805,000000,24.89,26.87,24.265,26.56,947161,0
+REVG.US,D,20240806,000000,26.65,28.15,26.28,27.65,545012,0
+REVG.US,D,20240807,000000,28.24,28.255,26.83,27.19,551183,0
+REVG.US,D,20240808,000000,27.67,27.84,27.15,27.83,448957,0
+REVG.US,D,20240809,000000,27.95,28.52,27.64,28.52,871782,0
+REVG.US,D,20240812,000000,28.51,28.8099,27.89,28.28,504994,0
+REVG.US,D,20240813,000000,28.5,28.5,27.86,28.12,632879,0
+REVG.US,D,20240814,000000,28.31,28.54,27.87,28.27,393257,0
+REVG.US,D,20240815,000000,29.09,29.84,28.82,29.6,618483,0
+REVG.US,D,20240816,000000,29.62,29.62,28.87,28.99,479522,0
+REVG.US,D,20240819,000000,28.99,29.66,28.84,29.66,418793,0
+REVG.US,D,20240820,000000,29.66,29.77,29.29,29.46,419674,0
+REVG.US,D,20240821,000000,29.51,29.8699,29.09,29.14,381633,0
+REVG.US,D,20240822,000000,29.14,29.64,28.95,29.35,264339,0
+REVG.US,D,20240823,000000,29.65,30.88,29.22,30.71,519392,0
+REVG.US,D,20240826,000000,30.97,31.17,30.58,30.59,643358,0
+REVG.US,D,20240827,000000,30.5,30.5,29.91,30.13,345971,0
+REVG.US,D,20240828,000000,30.22,30.52,29.7711,30.04,768606,0
+REVG.US,D,20240829,000000,30.18,31.44,29.88,31.31,553364,0
+REVG.US,D,20240830,000000,31.47,31.85,31.1,31.84,563582,0
+REVG.US,D,20240903,000000,31.46,31.66,29.74,30.21,1063036,0
+REVG.US,D,20240904,000000,22.8,27.99,21.54,26.86,3459160,0
+REVG.US,D,20240905,000000,26.81,26.9,25.5,25.92,1224638,0
+REVG.US,D,20240906,000000,26.12,26.12,24.9,24.94,1245282,0
+REVG.US,D,20240909,000000,25.19,26.58,25,26.44,856017,0
+REVG.US,D,20240910,000000,26.58,26.8,25.715,26,876420,0
+REVG.US,D,20240911,000000,25.73,26.4,25.15,26.35,474136,0
+REVG.US,D,20240912,000000,26.59,27.97,26.26,27.01,600549,0
+REVG.US,D,20240913,000000,27.4,27.95,26.954,27.64,558837,0
+REVG.US,D,20240916,000000,27.71,27.94,27.205,27.45,442757,0
+REVG.US,D,20240917,000000,27.69,29.19,27.48,28.57,609411,0
+REVG.US,D,20240918,000000,28.55,29.9,28.35,28.4,562229,0
+REVG.US,D,20240919,000000,29.31,29.375,27.86,27.9,495978,0
+REVG.US,D,20240920,000000,27.87,28.51,27.54,27.61,1358745,0
+REVG.US,D,20240923,000000,27.63,28.1,27.54,27.96,688074,0
+REVG.US,D,20240924,000000,28.1,28.36,27.68,27.86,451121,0
+REVG.US,D,20240925,000000,27.89,28.08,27.17,27.18,480337,0
+REVG.US,D,20240926,000000,27.68,27.68,26.28,26.62,935526,0
+REVG.US,D,20240927,000000,26.88,27.36,26.505,27.2,803087,0
+REVG.US,D,20240930,000000,27.035,28.15,26.545,28.06,868784,0
+REVG.US,D,20241001,000000,27.9,27.955,27,27.21,555754,0
+REVG.US,D,20241002,000000,27.28,28.005,27.265,27.56,448455,0
+REVG.US,D,20241003,000000,27.36,27.6158,26.85,27.31,561234,0
+REVG.US,D,20241004,000000,27.9,28.03,27.2,27.56,551819,0
+REVG.US,D,20241007,000000,27.39,27.6,26.97,27.33,566810,0
+REVG.US,D,20241008,000000,27.19,27.405,26.925,27.32,805986,0
+REVG.US,D,20241009,000000,27.26,27.825,27.09,27.69,425328,0
+REVG.US,D,20241010,000000,27.4,27.68,26.5,26.5,470401,0
+REVG.US,D,20241011,000000,26.6,28.18,26.6,28.17,680063,0
+REVG.US,D,20241014,000000,28.18,28.45,27.6,27.86,398714,0
+REVG.US,D,20241015,000000,27.88,28.46,27.74,28.12,316420,0
+REVG.US,D,20241016,000000,28.38,29.3,28.2,29.13,306366,0
+REVG.US,D,20241017,000000,29.31,29.95,29.08,29.82,428642,0
+REVG.US,D,20241018,000000,29.87,29.98,29.52,29.82,306371,0
+REVG.US,D,20241021,000000,29.79,29.92,28.06,28.89,749257,0
+REVG.US,D,20241022,000000,28.68,28.75,27.58,27.59,368191,0
+REVG.US,D,20241023,000000,27.46,27.78,26.93,26.97,583171,0
+REVG.US,D,20241024,000000,26.92,27.29,26.45,26.59,437209,0
+REVG.US,D,20241025,000000,26.99,27.03,26.48,26.59,408425,0
+REVG.US,D,20241028,000000,27.03,28.35,27.03,28.2,406170,0
+REVG.US,D,20241029,000000,27.95,28.1,27.17,27.33,604293,0
+REVG.US,D,20241030,000000,27.18,27.51,26.76,26.78,1036017,0
+REVG.US,D,20241031,000000,26.54,26.75,25.76,26.5,538315,0
+REVG.US,D,20241101,000000,26.59,26.98,25.87,26.35,662701,0
+REVG.US,D,20241104,000000,26.33,27.62,26.275,27.03,483854,0
+REVG.US,D,20241105,000000,26.94,27.87,26.85,27.85,503414,0
+REVG.US,D,20241106,000000,30,30.7,28.985,29.58,865924,0
+REVG.US,D,20241107,000000,29.5,29.945,29.21,29.56,565459,0
+REVG.US,D,20241108,000000,29.6,30.45,29.56,29.96,335739,0
+REVG.US,D,20241111,000000,30.415,31.01,30.055,30.8,345008,0
+REVG.US,D,20241112,000000,30.925,31.07,30.095,30.63,350465,0
+REVG.US,D,20241113,000000,30.75,31,30.12,30.38,329479,0
+REVG.US,D,20241114,000000,30.43,30.7,29.6,29.82,447194,0
+REVG.US,D,20241115,000000,29.74,30.38,29.47,29.68,342353,0
+REVG.US,D,20241118,000000,29.85,30.6,29.59,29.64,291360,0
+REVG.US,D,20241119,000000,29.15,29.67,28.87,29.23,265146,0
+REVG.US,D,20241120,000000,29,29.305,28.25,29.21,371117,0
+REVG.US,D,20241121,000000,29.3,30.07,29.265,29.82,279249,0
+REVG.US,D,20241122,000000,29.84,31.005,29.55,30.91,317912,0
+REVG.US,D,20241125,000000,31.44,32.74,31.32,31.95,603869,0
+REVG.US,D,20241126,000000,31.49,31.75,30.66,30.85,340087,0
+REVG.US,D,20241127,000000,31.12,31.2575,30.53,30.85,210077,0
+REVG.US,D,20241129,000000,31.36,31.47,30.96,31.02,208256,0
+REVG.US,D,20241202,000000,31.15,31.65,30.95,31.06,477439,0
+REVG.US,D,20241203,000000,31.19,31.74,30.69,31.67,397661,0
+REVG.US,D,20241204,000000,31.68,32.66,31.45,32.48,510205,0
+REVG.US,D,20241205,000000,32.415,32.55,30.77,30.79,707771,0
+REVG.US,D,20241206,000000,31.005,31.17,30.25,30.65,441970,0
+REVG.US,D,20241209,000000,30.835,30.97,29.8,29.86,579435,0
+REVG.US,D,20241210,000000,29.715,30.33,29.53,29.6,984633,0
+REVG.US,D,20241211,000000,32.51,35.96,32.32,33.69,2756426,0
+REVG.US,D,20241212,000000,33.78,34.92,33.384,33.99,1344055,0
+REVG.US,D,20241213,000000,34.45,35.25,33.72,35.23,790876,0
+REVG.US,D,20241216,000000,35.23,35.53,33.86,34.17,910887,0
+REVG.US,D,20241217,000000,33.8,33.91,32.53,32.6,887767,0
+REVG.US,D,20241218,000000,33.18,33.97,31.97,32.31,796934,0
+REVG.US,D,20241219,000000,32.605,33.32,31.96,32.11,464961,0
+REVG.US,D,20241220,000000,31.27,32.35,30.8101,31.78,1163844,0
+REVG.US,D,20241223,000000,31.89,32.02,30.595,30.83,516265,0
+REVG.US,D,20241224,000000,31.155,32.0437,31.035,31.51,208868,0
+REVG.US,D,20241226,000000,31.5435,31.87,30.99,31.85,332071,0
+REVG.US,D,20241227,000000,31.18,31.67,30.515,31.33,366093,0
+REVG.US,D,20241230,000000,31.04,31.5,30.69,31.32,349741,0
+REVG.US,D,20241231,000000,31.67,32.12,31.41,31.87,510379,0
+REVG.US,D,20250102,000000,32,32.15,31.32,31.84,489291,0
+REVG.US,D,20250103,000000,31.97,34.11,31.97,33.89,575684,0
+REVG.US,D,20250106,000000,33.73,34.28,33.37,33.73,652111,0
+REVG.US,D,20250107,000000,34.1237,34.1237,32.19,32.77,456568,0
+REVG.US,D,20250108,000000,32.275,33.1,31.84,33.09,350236,0
+REVG.US,D,20250110,000000,32.3,32.627,31.14,32.51,696569,0
+REVG.US,D,20250113,000000,31.95,32.88,31.69,32.02,578168,0
+REVG.US,D,20250114,000000,32.57,32.9899,31.76,32.29,581983,0
+REVG.US,D,20250115,000000,32.985,33.63,32.96,33.44,442820,0
+REVG.US,D,20250116,000000,33.215,34.02,33.09,33.95,407595,0
+REVG.US,D,20250117,000000,34.475,34.62,34,34.45,451106,0
+REVG.US,D,20250121,000000,34.97,35.79,34.84,35.58,431049,0
+REVG.US,D,20250122,000000,35.625,35.9399,34.8,35.15,358317,0
+REVG.US,D,20250123,000000,34.9,36,34.9,35.39,426556,0
+REVG.US,D,20250124,000000,35.335,35.5,34.52,34.77,427953,0
+REVG.US,D,20250127,000000,34.21,34.55,33.27,33.77,424030,0
+REVG.US,D,20250128,000000,33.89,33.96,33.095,33.82,331301,0
+REVG.US,D,20250129,000000,33.82,34.8,33.48,33.67,458258,0
+REVG.US,D,20250130,000000,34.06,34.95,33.74,34.5,768358,0
+REVG.US,D,20250131,000000,34.5,35.25,34.44,34.7,587242,0
+REVG.US,D,20250203,000000,33.32,34.33,33,33.41,523287,0
+REVG.US,D,20250204,000000,33.415,34.005,33.23,33.81,452748,0
+REVG.US,D,20250205,000000,34.17,34.69,34.03,34.37,572325,0
+REVG.US,D,20250206,000000,34.71,34.87,33.8186,34.77,405970,0
+REVG.US,D,20250207,000000,34.8446,35.22,33.845,34.07,443817,0
+REVG.US,D,20250210,000000,34.2,34.265,32.75,33.32,514912,0
+REVG.US,D,20250211,000000,33.065,33.3803,32.626,32.76,349538,0
+REVG.US,D,20250212,000000,31.6617,32.14,30.98,31.74,829370,0
+REVG.US,D,20250213,000000,31.95,32.91,31.59,32.84,525803,0
+REVG.US,D,20250214,000000,33.07,33.82,32.96,33.63,373123,0
+REVG.US,D,20250218,000000,33.91,34.269,32.98,33.12,800733,0
+REVG.US,D,20250219,000000,32.3017,33.59,32.01,33.24,609566,0
+REVG.US,D,20250220,000000,32.93,33.2,32.32,33.17,364194,0
+REVG.US,D,20250221,000000,33.705,33.92,31.04,31.26,701683,0
+REVG.US,D,20250224,000000,31.61,32.02,29.83,30.15,672538,0
+REVG.US,D,20250225,000000,30.47,30.94,29.57,30.08,692537,0
+REVG.US,D,20250226,000000,30.5,30.94,30.2,30.51,662159,0
+REVG.US,D,20250227,000000,30.75,30.915,30.2,30.39,674907,0
+REVG.US,D,20250228,000000,30.3,30.64,29.87,30.5,630621,0
+REVG.US,D,20250303,000000,30.495,30.625,28.01,28.09,1085356,0
+REVG.US,D,20250304,000000,27.286,27.68,26.51,27.3,1226613,0
+REVG.US,D,20250305,000000,29.695,30.06,26.81,27.95,1169054,0
+REVG.US,D,20250306,000000,27.71,30.45,27.27,30,1062090,0
+REVG.US,D,20250307,000000,29.7,31.3,29.48,31.01,910821,0
+REVG.US,D,20250310,000000,30.07,30.98,29.62,30.48,1382625,0
+REVG.US,D,20250311,000000,30.615,31.42,30.44,30.86,857258,0
+REVG.US,D,20250312,000000,31.82,32.1,30.871,30.99,661545,0
+REVG.US,D,20250313,000000,31.23,31.29,29.645,30.16,975950,0
+REVG.US,D,20250314,000000,30.615,31.08,30.28,30.83,550003,0
+REVG.US,D,20250317,000000,30.555,31.01,29.7,29.97,905969,0
+REVG.US,D,20250318,000000,29.73,31.55,29.39,31.25,741468,0
+REVG.US,D,20250319,000000,31.69,32.12,31.21,31.92,523651,0
+REVG.US,D,20250320,000000,31.455,32.33,31.26,31.79,416554,0
+REVG.US,D,20250321,000000,31.38,31.75,30.85,31.51,852659,0
+REVG.US,D,20250324,000000,32.36,32.46,31.57,32.39,619448,0
+REVG.US,D,20250325,000000,32.5,33.67,32.38,33.33,488430,0
+REVG.US,D,20250326,000000,33.6,33.7,33.24,33.67,745895,0
+REVG.US,D,20250327,000000,33.54,33.93,33.0492,33.33,574726,0
+REVG.US,D,20250328,000000,33.22,33.53,31.19,32.08,1350522,0
+REVG.US,D,20250331,000000,31.355,32.01,30.58,31.6,1134405,0
+REVG.US,D,20250401,000000,31.01,32.28,31.01,32.2,639692,0
+REVG.US,D,20250402,000000,31.735,33.06,31.27,32.73,533203,0
+REVG.US,D,20250403,000000,30.57,31.6,29.42,29.73,1283681,0
+REVG.US,D,20250404,000000,28.17,29.46,27.2,29.26,1373319,0
+REVG.US,D,20250407,000000,27.935,30.42,27.46,28.82,1208256,0
+REVG.US,D,20250408,000000,30.135,30.98,28.44,28.86,1221677,0
+REVG.US,D,20250409,000000,28.355,32.01,27.92,31.55,1831208,0
+REVG.US,D,20250410,000000,30.5501,31.7999,30.37,30.93,775617,0
+REVG.US,D,20250411,000000,30.94,32.1299,30.8,32,549414,0
+REVG.US,D,20250414,000000,32.51,32.55,31.64,31.89,423930,0
+REVG.US,D,20250415,000000,31.65,32.27,31.4,31.81,512821,0
+REVG.US,D,20250416,000000,30.54,30.55,28.7549,29.94,1173142,0
+REVG.US,D,20250417,000000,29.945,30.33,29.58,29.82,1132301,0
+REVG.US,D,20250421,000000,29.2,29.58,28.49,29.15,730562,0
+REVG.US,D,20250422,000000,29.66,30.785,29.66,30.47,542753,0
+REVG.US,D,20250423,000000,31.73,32.18,31.05,31.13,750522,0
+REVG.US,D,20250424,000000,31.37,32.355,31.33,32.27,464963,0
+REVG.US,D,20250425,000000,32.2,32.35,31.77,32.29,429653,0
+REVG.US,D,20250428,000000,32.28,32.73,31.68,32.08,335306,0
+REVG.US,D,20250429,000000,32.09,32.42,31.63,32.27,344797,0
+REVG.US,D,20250430,000000,31.965,32.84,31.57,32.7,629254,0
+REVG.US,D,20250501,000000,32.77,33.735,32.625,33.47,560355,0
+REVG.US,D,20250502,000000,33.78,35.155,33.7599,35.02,633709,0
+REVG.US,D,20250505,000000,34.69,35.745,34.55,35.64,625652,0
+REVG.US,D,20250506,000000,34.74,35.99,34.74,35.57,589114,0
+REVG.US,D,20250507,000000,35.675,36.06,34.96,35.55,690487,0
+REVG.US,D,20250508,000000,35.96,36.05,35.3,35.8,764520,0
+REVG.US,D,20250509,000000,36.06,36.525,35.85,36.4,1023063,0
+REVG.US,D,20250512,000000,38.11,38.315,37.2,37.36,581166,0
+REVG.US,D,20250513,000000,37.75,38.685,37.65,38.41,763004,0
+REVG.US,D,20250514,000000,38.2,38.685,37.82,37.84,870774,0
+REVG.US,D,20250515,000000,37.38,38.365,37.38,37.82,770828,0
+REVG.US,D,20250516,000000,37.985,38.78,37.985,38.24,583958,0
+REVG.US,D,20250519,000000,37.45,38.605,37.45,38.33,622286,0
+REVG.US,D,20250520,000000,38.43,38.58,37.95,38.49,533306,0
+REVG.US,D,20250521,000000,38.12,38.46,37.47,37.55,389990,0
+REVG.US,D,20250522,000000,37.555,37.81,37.08,37.13,450787,0
+REVG.US,D,20250523,000000,36.525,37.28,36.25,37.03,544205,0
+REVG.US,D,20250527,000000,37.47,37.63,37.115,37.5,450241,0
+REVG.US,D,20250528,000000,37.575,37.715,37.14,37.61,370176,0
+REVG.US,D,20250529,000000,37.985,38.115,37.23,37.28,502207,0
+REVG.US,D,20250530,000000,37.095,37.87,37.075,37.49,704794,0
+REVG.US,D,20250602,000000,37.33,37.8,36.46,36.53,801934,0
+REVG.US,D,20250603,000000,36.655,37.22,36.47,37.22,1002448,0
+REVG.US,D,20250604,000000,42.2,44.625,41.88,42.94,3554754,0
+REVG.US,D,20250605,000000,42.375,43.8499,41.91,42.92,1750380,0
+REVG.US,D,20250606,000000,43.325,45.54,43.3,44.82,1554667,0
+REVG.US,D,20250609,000000,44.945,46.1,44.63,45.94,919766,0
+REVG.US,D,20250610,000000,45.57,45.9,44.24,44.9,744428,0
+REVG.US,D,20250611,000000,45.045,45.46,44.81,45.11,693036,0
+REVG.US,D,20250612,000000,44.46,45.05,44.4,45.04,567331,0
+REVG.US,D,20250613,000000,44.15,44.88,44.03,44.23,415018,0
+REVG.US,D,20250616,000000,44.76,44.99,44.06,44.3,529036,0
+REVG.US,D,20250617,000000,44.08,44.23,43.53,43.55,648410,0
+REVG.US,D,20250618,000000,44.245,44.82,44,44.39,633213,0
+REVG.US,D,20250620,000000,45.25,45.25,43.63,43.73,773571,0
+REVG.US,D,20250623,000000,43.5048,44.459,43.12,44.4,686544,0
+REVG.US,D,20250624,000000,44.885,45.1599,44.2201,44.67,489867,0
+REVG.US,D,20250625,000000,44.585,44.94,44.3,44.8,504592,0
+REVG.US,D,20250626,000000,45.28,45.93,45,45.78,586749,0
+REVG.US,D,20250627,000000,45.96,46.73,45.57,46.54,1103331,0
+REVG.US,D,20250630,000000,47.01,48.025,46.29,47.59,936366,0
+REVG.US,D,20250701,000000,47.315,49.07,47.03,48.46,948224,0
+REVG.US,D,20250702,000000,48.58,49.55,48.17,49.55,661993,0
+REVG.US,D,20250703,000000,49.56,50.29,49.2642,50.25,452476,0
+REVG.US,D,20250707,000000,50.13,50.34,49.54,49.8,796842,0
+REVG.US,D,20250708,000000,50.12,50.12,48.52,49.68,1076128,0
+REVG.US,D,20250709,000000,49.83,49.96,48.03,49.06,831389,0
+REVG.US,D,20250710,000000,49.47,49.88,49.1,49.22,779426,0
+REVG.US,D,20250711,000000,48.92,48.9904,48.13,48.49,647913,0
+REVG.US,D,20250714,000000,48.43,48.73,47.9721,48.44,697953,0
+REVG.US,D,20250715,000000,48.62,48.95,47.34,47.5,638757,0
+REVG.US,D,20250716,000000,47.7078,48.31,46.18,47.07,546827,0
+REVG.US,D,20250717,000000,46.96,47.61,46.27,46.66,598453,0
+REVG.US,D,20250718,000000,46.72,47.037,45.82,46.33,538611,0
+REVG.US,D,20250721,000000,46.6,46.82,45.89,46.09,331640,0
+REVG.US,D,20250722,000000,46.14,47.32,45.71,47.12,612065,0
+REVG.US,D,20250723,000000,47.56,48.155,47.43,47.69,529915,0
+REVG.US,D,20250724,000000,47.29,47.76,46.995,47.59,486367,0
+REVG.US,D,20250725,000000,47.775,48.57,47.465,47.94,437595,0
+REVG.US,D,20250728,000000,48.325,49.2,47.75,48.88,692821,0
+REVG.US,D,20250729,000000,49.415,49.91,48.551,48.81,600619,0
+REVG.US,D,20250730,000000,48.61,49.83,48.61,49.18,648962,0
+REVG.US,D,20250731,000000,49.165,49.825,48.98,49.55,584566,0
+REVG.US,D,20250801,000000,48.3849,48.91,47.55,48.37,603614,0
+REVG.US,D,20250804,000000,48.765,49.55,48.43,49.55,495274,0
+REVG.US,D,20250805,000000,49.83,50.09,48.26,49.63,530532,0
+REVG.US,D,20250806,000000,49.67,49.8,48.995,49.76,353713,0
+REVG.US,D,20250807,000000,50.36,51.37,49.44,50.01,935251,0
+REVG.US,D,20250808,000000,50.15,51.01,49.67,50.01,616287,0
+REVG.US,D,20250811,000000,50.1,50.39,49.66,49.97,669223,0
+REVG.US,D,20250812,000000,50.56,52.12,50.17,52.1,1008880,0
+REVG.US,D,20250813,000000,52.31,53.69,52.05,53.66,526628,0
+REVG.US,D,20250814,000000,52.78,53.745,52.76,52.96,515160,0
+REVG.US,D,20250815,000000,52.55,53.096,51.84,52.31,614286,0
+REVG.US,D,20250818,000000,52.36,53,52.25,52.88,560688,0
+REVG.US,D,20250819,000000,52.7,53.18,51.52,51.79,533690,0
+REVG.US,D,20250820,000000,51.25,51.525,50.46,50.91,583129,0
+REVG.US,D,20250821,000000,50.945,51.36,50.2574,50.5,455179,0
+REVG.US,D,20250822,000000,50.58,52.53,50.16,52.31,1006505,0
+REVG.US,D,20250825,000000,52.31,53.87,52.31,53.69,566160,0
+REVG.US,D,20250826,000000,53.545,54.1,53.315,54.07,527078,0
+REVG.US,D,20250827,000000,53.67,54.65,53.39,54.56,376169,0
+REVG.US,D,20250828,000000,54.315,54.68,52.78,53.78,810141,0
+REVG.US,D,20250829,000000,53.805,53.85,52.69,53.21,513641,0
+REVG.US,D,20250902,000000,52.15,53.365,51.3,51.8,1845193,0
+REVG.US,D,20250903,000000,62.73,63.38,53.56,58.32,3666930,0
+REVG.US,D,20250904,000000,58.73,61.91,58.62,61.56,2079966,0
+REVG.US,D,20250905,000000,61.74,62.95,60.87,62.52,1253577,0
+REVG.US,D,20250908,000000,62.99,63.17,61.66,62.19,993889,0
+REVG.US,D,20250909,000000,62.22,62.39,61.41,62.16,638264,0
+REVG.US,D,20250910,000000,62.155,63.78,62.155,62.74,766708,0
+REVG.US,D,20250911,000000,63.33,64.47,62.835,63.91,718468,0
+REVG.US,D,20250912,000000,64.14,64.35,61.76,61.81,1204483,0
+REVG.US,D,20250915,000000,62.315,62.49,59.77,60.27,911690,0
+REVG.US,D,20250916,000000,59.9515,60.5,58.55,59.65,1362052,0
+REVG.US,D,20250917,000000,59.78,60.04,58.69,59.16,785775,0
+REVG.US,D,20250918,000000,59.11,59.79,58.52,59.36,661732,0
+REVG.US,D,20250919,000000,59.16,59.165,57.91,58.92,1672352,0
+REVG.US,D,20250922,000000,59.31,60.615,58.8,60.4,676236,0
+REVG.US,D,20250923,000000,60.5125,61.24,58.34,58.4,812228,0
+REVG.US,D,20250924,000000,58.5792,58.78,57.075,57.64,496931,0
+REVG.US,D,20250925,000000,56.86,57.695,56.01,57.15,732220,0
+REVG.US,D,20250926,000000,57.72,58.06,56.9045,57.01,488764,0
+REVG.US,D,20250929,000000,57.3585,57.3585,56.04,56.41,692331,0
+REVG.US,D,20250930,000000,56.34,56.83,55.93,56.67,653145,0
+REVG.US,D,20251001,000000,56.6,56.6,55.06,55.24,573341,0
+REVG.US,D,20251002,000000,55.655,55.77,53.43,53.98,792988,0
+REVG.US,D,20251003,000000,53.96,54.43,53.52,53.99,541945,0
+REVG.US,D,20251006,000000,54.52,54.7,53.1353,53.37,480049,0
+REVG.US,D,20251007,000000,53.46,54.84,53.3054,54.7,623846,0
+REVG.US,D,20251008,000000,55,56.73,53.98,56.63,819912,0
+REVG.US,D,20251009,000000,56.285,56.72,54.885,56.72,820331,0
+REVG.US,D,20251010,000000,57.03,58.07,54.44,54.64,710103,0
+REVG.US,D,20251013,000000,55.905,56.27,54.54,55.06,482092,0
+REVG.US,D,20251014,000000,54.72,56.59,54.4366,55.94,403583,0
+REVG.US,D,20251015,000000,56.7377,57.81,56.325,57.77,520042,0
+REVG.US,D,20251016,000000,57.73,58,56.61,57.12,455599,0
+REVG.US,D,20251017,000000,56.695,57.41,56.0301,57.26,364760,0
+REVG.US,D,20251020,000000,57.7,59.62,57.5232,59.46,434797,0
+REVG.US,D,20251021,000000,59.41,59.41,58.43,58.8,495263,0
+REVG.US,D,20251022,000000,59.25,59.28,57.91,58.54,579410,0
+REVG.US,D,20251023,000000,58.885,60.55,58.725,60.33,838320,0
+REVG.US,D,20251024,000000,61.16,61.68,60.71,60.84,459649,0
+REVG.US,D,20251027,000000,61.5029,61.965,61.15,61.48,488433,0
+REVG.US,D,20251028,000000,61.0238,62.25,60.9,61.29,388216,0
+REVG.US,D,20251029,000000,61.405,62.326,59.02,59.98,513116,0
+REVG.US,D,20251030,000000,59.72,62.1181,52.2,53.84,5004352,0
+REVG.US,D,20251031,000000,53.66,53.66,50.83,51.27,3190507,0
+REVG.US,D,20251103,000000,50.945,52.9,50,52.32,1929467,0
+REVG.US,D,20251104,000000,52.69,54.66,51.51,53.08,1662701,0
+REVG.US,D,20251105,000000,53.265,54.52,52.48,53.22,1508948,0
+REVG.US,D,20251106,000000,53.47,53.74,52.42,52.57,1088433,0
+REVG.US,D,20251107,000000,51.84,52.7484,51.39,52.19,1473080,0
+REVG.US,D,20251110,000000,52.57,52.82,51.345,52,1242813,0
+REVG.US,D,20251111,000000,52.43,52.54,51.27,51.43,1022240,0
+REVG.US,D,20251112,000000,51.54,53.55,51.43,52.64,1007170,0
+REVG.US,D,20251113,000000,52.865,53.41,52.22,52.76,668224,0
+REVG.US,D,20251114,000000,52.25,53.44,51.74,52.57,754141,0
+REVG.US,D,20251117,000000,52.78,52.99,50.61,50.94,740465,0
+REVG.US,D,20251118,000000,50.62,51.705,50.44,51.1,638702,0
+REVG.US,D,20251119,000000,51.1,51.78,50.64,50.77,630621,0
+REVG.US,D,20251120,000000,51.91,52.14,48.73,48.85,2251103,0
+REVG.US,D,20251121,000000,49.09,50.99,49.01,50.32,2241764,0
+REVG.US,D,20251124,000000,50.6,52.32,50.56,52.07,872478,0
+REVG.US,D,20251125,000000,52,53.025,51.7601,52.6,730975,0
+REVG.US,D,20251126,000000,52.4,53.32,52.2318,52.92,492012,0
+REVG.US,D,20251128,000000,53.095,53.88,53,53.27,196819,0
+REVG.US,D,20251201,000000,51.89,53.57,51.74,52.48,616521,0
+REVG.US,D,20251202,000000,53.045,53.91,52.39,53.57,727104,0
+REVG.US,D,20251203,000000,53.685,57.27,53.685,56.53,1063560,0
+REVG.US,D,20251204,000000,56.3807,57.64,56.06,56.8,951493,0
+REVG.US,D,20251205,000000,56.915,57.24,56.16,56.39,540480,0
+REVG.US,D,20251208,000000,56.925,57.23,55.78,55.78,636829,0
+REVG.US,D,20251209,000000,55.52,56.95,55.46,55.65,648350,0
+REVG.US,D,20251210,000000,56.15,59.54,55.85,58.94,1427651,0
+REVG.US,D,20251211,000000,58.703,60.047,58.61,59.73,746866,0
+REVG.US,D,20251212,000000,60.025,60.14,58.14,58.44,710886,0
+REVG.US,D,20251215,000000,58.575,59.706,58.46,59.2,845009,0
+REVG.US,D,20251216,000000,59.93,61.18,59.72,60.03,696121,0
+REVG.US,D,20251217,000000,60.13,60.63,59.12,59.37,598089,0
+REVG.US,D,20251218,000000,59.965,60.83,59.81,60.42,763344,0
+REVG.US,D,20251219,000000,61.05,61.62,60.53,61.28,788548,0
+REVG.US,D,20251222,000000,62,62.535,61.37,62.14,330545,0
+REVG.US,D,20251223,000000,61.96,62.685,61.75,62.35,342798,0
+REVG.US,D,20251224,000000,61.42,62.145,61.42,62.08,192741,0
+REVG.US,D,20251226,000000,62.12,62.57,61.68,62.55,255514,0
+REVG.US,D,20251229,000000,62.4,62.67,60.99,61.44,370392,0
+REVG.US,D,20251230,000000,61.48,61.55,61.065,61.14,363416,0
+REVG.US,D,20251231,000000,61.25,61.41,60.5,60.81,627947,0
+REVG.US,D,20260102,000000,60.75,62.99,60.4325,62.29,619264,0
+REVG.US,D,20260105,000000,63,64.5675,62.45,63.75,558085,0
+REVG.US,D,20260106,000000,63.57,66.15,63.03,65.96,614744,0
+REVG.US,D,20260107,000000,66.2,66.485,64.9,65.06,382357,0
+REVG.US,D,20260108,000000,65.64,66.5625,64.85,66.15,875914,0
+REVG.US,D,20260109,000000,66.58,67.2,65.26,67.06,663524,0
+REVG.US,D,20260112,000000,66.295,68.46,66.24,68.27,830497,0
+REVG.US,D,20260113,000000,68.62,69.495,67.94,68.15,748542,0
+REVG.US,D,20260114,000000,68.205,68.86,66.725,68.15,491779,0
+REVG.US,D,20260115,000000,68.87,69.52,68.4401,68.55,272338,0
+REVG.US,D,20260116,000000,68.605,68.89,67.4,67.81,324235,0
+REVG.US,D,20260120,000000,66.34,66.95,66.0952,66.41,276601,0
+REVG.US,D,20260121,000000,67.35,68.31,66.43,67.88,634863,0
+REVG.US,D,20260122,000000,69,69.915,68.55,68.95,360410,0
+REVG.US,D,20260123,000000,68.41,68.89,66.57,67.05,233967,0
+REVG.US,D,20260126,000000,68.23,68.26,66.14,67.06,289376,0
+REVG.US,D,20260127,000000,67.19,68.5,67.04,67.91,660819,0
+REVG.US,D,20260128,000000,68.02,68.27,65.9845,66.25,458625,0
+REVG.US,D,20260129,000000,66.52,67.32,64.665,65.2,711052,0
+REVG.US,D,20260130,000000,64.84,65.3,63.44,63.9,1559532,0
diff --git a/daily/us/nyse stocks/2/rexr_c.us.txt b/daily/us/nyse stocks/2/rexr_c.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1480cb4acb406361c517e78d0cec43f664be2f39
--- /dev/null
+++ b/daily/us/nyse stocks/2/rexr_c.us.txt	
@@ -0,0 +1,1546 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+REXR_C.US,D,20190925,000000,25.49,25.53,25.4,25.43,54223,0
+REXR_C.US,D,20190926,000000,25.41,25.48,25.36,25.46,21708,0
+REXR_C.US,D,20190927,000000,25.48,25.6421,25.47,25.5,27323,0
+REXR_C.US,D,20190930,000000,25.51,25.6,25.38,25.38,50383,0
+REXR_C.US,D,20191001,000000,25.45,25.465,25.25,25.33,39259,0
+REXR_C.US,D,20191002,000000,25.25,25.7899,25.21,25.78,53588,0
+REXR_C.US,D,20191003,000000,25.693,25.78,25.5215,25.74,15689,0
+REXR_C.US,D,20191004,000000,25.6657,26.75,25.6657,26.08,17010,0
+REXR_C.US,D,20191007,000000,26.15,26.2933,26.1,26.1,3568,0
+REXR_C.US,D,20191008,000000,26.1,26.39,26.01,26.09,12269,0
+REXR_C.US,D,20191009,000000,26.18,26.44,26.03,26.04,6070,0
+REXR_C.US,D,20191010,000000,26,26.13,25.78,26.05,29856,0
+REXR_C.US,D,20191011,000000,26.14,26.34,25.82,26.07,29200,0
+REXR_C.US,D,20191015,000000,26.14,26.1728,26.1,26.1476,1949,0
+REXR_C.US,D,20191016,000000,26.12,26.41,26.12,26.41,18500,0
+REXR_C.US,D,20191017,000000,26.36,26.49,26.16,26.394,17144,0
+REXR_C.US,D,20191018,000000,26.37,26.49,26.37,26.49,200,0
+REXR_C.US,D,20191021,000000,26.24,26.24,25.98,25.98,4000,0
+REXR_C.US,D,20191023,000000,26.08,26.1404,25.975,26.1305,41275,0
+REXR_C.US,D,20191024,000000,26.14,26.43,26.1,26.1,13560,0
+REXR_C.US,D,20191025,000000,26,26.2,26,26.2,5140,0
+REXR_C.US,D,20191029,000000,26.14,26.14,25.78,25.78,24472,0
+REXR_C.US,D,20191030,000000,25.78,25.8821,25.78,25.78,8300,0
+REXR_C.US,D,20191031,000000,25.8,25.8,25.4797,25.61,9285,0
+REXR_C.US,D,20191101,000000,25.78,25.94,25.5701,25.5701,9911,0
+REXR_C.US,D,20191104,000000,25.836,25.836,25.55,25.6,10466,0
+REXR_C.US,D,20191105,000000,25.5201,25.93,25.46,25.46,9516,0
+REXR_C.US,D,20191106,000000,25.55,25.724,25.51,25.6,21438,0
+REXR_C.US,D,20191107,000000,25.8,25.84,25.4501,25.83,15678,0
+REXR_C.US,D,20191108,000000,26.08,26.08,25.62,25.62,6541,0
+REXR_C.US,D,20191112,000000,25.6,25.6,25.6,25.6,100,0
+REXR_C.US,D,20191113,000000,25.658,25.658,25.658,25.658,180,0
+REXR_C.US,D,20191114,000000,25.67,25.67,25.64,25.64,1150,0
+REXR_C.US,D,20191115,000000,25.66,25.77,25.62,25.64,5197,0
+REXR_C.US,D,20191118,000000,25.64,25.6448,25.46,25.46,4209,0
+REXR_C.US,D,20191119,000000,25.6,25.6,25.38,25.4,21874,0
+REXR_C.US,D,20191120,000000,25.51,25.83,25.51,25.83,20626,0
+REXR_C.US,D,20191121,000000,25.862,26.48,25.85,26.2,10644,0
+REXR_C.US,D,20191122,000000,26.2667,26.46,26.2,26.46,4846,0
+REXR_C.US,D,20191125,000000,25.9003,25.9003,25.9003,25.9003,500,0
+REXR_C.US,D,20191126,000000,25.74,25.74,25.74,25.74,100,0
+REXR_C.US,D,20191127,000000,25.7201,25.81,25.7201,25.81,7251,0
+REXR_C.US,D,20191129,000000,25.85,25.85,25.79,25.79,3300,0
+REXR_C.US,D,20191202,000000,25.79,25.812,25.7701,25.812,600,0
+REXR_C.US,D,20191203,000000,25.81,25.9089,25.54,25.65,10405,0
+REXR_C.US,D,20191204,000000,25.6601,25.6601,25.61,25.61,3100,0
+REXR_C.US,D,20191205,000000,25.61,26.101,25.61,26.101,1300,0
+REXR_C.US,D,20191206,000000,25.9,25.9,25.9,25.9,390,0
+REXR_C.US,D,20191209,000000,25.58,26,25.55,25.75,7481,0
+REXR_C.US,D,20191210,000000,25.81,25.9905,25.67,25.69,15547,0
+REXR_C.US,D,20191211,000000,25.9,25.95,25.7,25.95,3030,0
+REXR_C.US,D,20191212,000000,25.47,25.4701,25.45,25.4701,1450,0
+REXR_C.US,D,20191213,000000,25.36,25.4991,25.3,25.47,2918,0
+REXR_C.US,D,20191216,000000,25.45,25.54,25.42,25.51,9866,0
+REXR_C.US,D,20191217,000000,25.54,25.54,25.42,25.49,77550,0
+REXR_C.US,D,20191218,000000,25.42,25.52,25.42,25.52,28955,0
+REXR_C.US,D,20191219,000000,25.44,25.61,25.44,25.61,1479,0
+REXR_C.US,D,20191220,000000,25.44,25.59,25.44,25.59,1300,0
+REXR_C.US,D,20191223,000000,25.59,25.59,25.48,25.518,2165,0
+REXR_C.US,D,20191224,000000,25.51,25.59,25.51,25.59,1100,0
+REXR_C.US,D,20191226,000000,25.57,25.77,25.48,25.77,8406,0
+REXR_C.US,D,20191227,000000,25.72,25.72,25.37,25.55,14703,0
+REXR_C.US,D,20191231,000000,25.51,25.65,25.38,25.64,11231,0
+REXR_C.US,D,20200102,000000,25.72,25.9,25.7,25.9,18572,0
+REXR_C.US,D,20200103,000000,25.71,26.2,25.71,25.945,10595,0
+REXR_C.US,D,20200106,000000,25.9,26.1154,25.9,25.96,9965,0
+REXR_C.US,D,20200107,000000,26.0049,26.0049,26.0049,26.0049,500,0
+REXR_C.US,D,20200108,000000,25.9,26,25.9,25.9,8000,0
+REXR_C.US,D,20200109,000000,25.9002,25.9002,25.85,25.87,21100,0
+REXR_C.US,D,20200110,000000,25.8,25.8,25.8,25.8,501,0
+REXR_C.US,D,20200113,000000,25.8,25.872,25.8,25.8,8190,0
+REXR_C.US,D,20200114,000000,25.81,25.85,25.81,25.81,3985,0
+REXR_C.US,D,20200115,000000,25.81,25.94,25.81,25.91,3491,0
+REXR_C.US,D,20200116,000000,26,26.05,25.91,25.91,1500,0
+REXR_C.US,D,20200117,000000,25.9512,25.9512,25.94,25.94,1300,0
+REXR_C.US,D,20200121,000000,25.9895,25.9895,25.9895,25.9895,200,0
+REXR_C.US,D,20200122,000000,25.9875,26,25.97,25.97,1169,0
+REXR_C.US,D,20200123,000000,25.86,25.97,25.81,25.97,8826,0
+REXR_C.US,D,20200124,000000,25.83,26.08,25.83,25.97,4438,0
+REXR_C.US,D,20200127,000000,25.93,26.04,25.93,25.96,741,0
+REXR_C.US,D,20200128,000000,25.91,25.9715,25.91,25.9715,700,0
+REXR_C.US,D,20200131,000000,25.86,25.9,25.855,25.86,2042,0
+REXR_C.US,D,20200203,000000,26.0458,26.3,26,26,11117,0
+REXR_C.US,D,20200204,000000,26.3,26.4712,26.3,26.45,7314,0
+REXR_C.US,D,20200205,000000,26.45,26.5,26.336,26.34,5628,0
+REXR_C.US,D,20200206,000000,26.31,26.3511,26,26,2000,0
+REXR_C.US,D,20200207,000000,27,27,27,27,500,0
+REXR_C.US,D,20200210,000000,26.4,26.4,26.3,26.3,4980,0
+REXR_C.US,D,20200211,000000,26.3,26.31,26.29,26.31,5456,0
+REXR_C.US,D,20200212,000000,26.58,26.58,26.276,26.276,300,0
+REXR_C.US,D,20200213,000000,26.08,26.35,26.07,26.35,2494,0
+REXR_C.US,D,20200214,000000,26.4,26.5,26.35,26.45,7530,0
+REXR_C.US,D,20200218,000000,26.4,26.5,26.4,26.5,4978,0
+REXR_C.US,D,20200219,000000,26.42,26.5,26.4,26.45,7300,0
+REXR_C.US,D,20200220,000000,26.63,26.9116,26.5,26.5,6800,0
+REXR_C.US,D,20200221,000000,26.7,26.73,26.55,26.69,2201,0
+REXR_C.US,D,20200224,000000,26.63,26.658,26.4,26.4,5637,0
+REXR_C.US,D,20200225,000000,26.36,26.455,26.25,26.455,4266,0
+REXR_C.US,D,20200226,000000,26.32,26.5,26.32,26.5,600,0
+REXR_C.US,D,20200227,000000,25.85,26.01,25.83,25.86,9784,0
+REXR_C.US,D,20200228,000000,25.8,25.865,25.01,25.1,19346,0
+REXR_C.US,D,20200302,000000,25.12,25.5,25.11,25.5,10350,0
+REXR_C.US,D,20200303,000000,25.58,25.61,25.35,25.35,3936,0
+REXR_C.US,D,20200304,000000,25.71,25.71,25.7005,25.7005,200,0
+REXR_C.US,D,20200305,000000,25.6,25.69,25.55,25.6588,6617,0
+REXR_C.US,D,20200306,000000,25.45,25.5955,24.6,25.5955,12440,0
+REXR_C.US,D,20200309,000000,24.74,24.87,24.6,24.79,11061,0
+REXR_C.US,D,20200310,000000,25.6227,25.6227,24.5116,24.696,4675,0
+REXR_C.US,D,20200311,000000,24.8,24.825,24.55,24.6,24402,0
+REXR_C.US,D,20200312,000000,22.74,22.74,20.33,21.25,22025,0
+REXR_C.US,D,20200313,000000,21.36,22.79,21.35,21.55,15681,0
+REXR_C.US,D,20200316,000000,20.67,20.7852,19.16,20.11,14066,0
+REXR_C.US,D,20200317,000000,21.18,21.18,20.44,20.73,5059,0
+REXR_C.US,D,20200318,000000,20.44,20.5424,14.67,16.55,48259,0
+REXR_C.US,D,20200319,000000,17,19.66,17,19.66,21494,0
+REXR_C.US,D,20200320,000000,21.63,21.63,19.5,20.9,4247,0
+REXR_C.US,D,20200323,000000,20.2,20.6886,20.2,20.5,5995,0
+REXR_C.US,D,20200324,000000,21.4999,21.61,20.77,21.33,6256,0
+REXR_C.US,D,20200325,000000,22.5,23,21.9,21.9,5900,0
+REXR_C.US,D,20200326,000000,21.5,23.56,21.12,22.9525,15808,0
+REXR_C.US,D,20200327,000000,23,23.83,22.1911,22.93,8184,0
+REXR_C.US,D,20200330,000000,21.75,22.693,21.384,22.6,18880,0
+REXR_C.US,D,20200331,000000,22.7455,22.7455,22.525,22.525,3004,0
+REXR_C.US,D,20200401,000000,22.25,22.25,21.75,22.24,9825,0
+REXR_C.US,D,20200402,000000,22.24,22.34,21.223,22.247,5838,0
+REXR_C.US,D,20200403,000000,22.38,22.38,21.43,21.75,9000,0
+REXR_C.US,D,20200406,000000,21.92,22.25,21.92,22.25,4012,0
+REXR_C.US,D,20200407,000000,22.2602,23,21.86,23,6906,0
+REXR_C.US,D,20200408,000000,22.25,24,22.25,22.98,640,0
+REXR_C.US,D,20200409,000000,24.11,24.28,24.11,24.15,1920,0
+REXR_C.US,D,20200413,000000,24.13,25.04,23.2,24.8,346152,0
+REXR_C.US,D,20200414,000000,24.8,24.8,23.8,23.8,7762,0
+REXR_C.US,D,20200415,000000,23.45,24.62,23.45,24.62,6083,0
+REXR_C.US,D,20200416,000000,24.25,24.25,23.47,24.23,4011,0
+REXR_C.US,D,20200417,000000,24.29,24.29,24,24,2302,0
+REXR_C.US,D,20200420,000000,24.5,24.8799,24.33,24.45,11356,0
+REXR_C.US,D,20200421,000000,24.5,24.89,24.25,24.25,2405,0
+REXR_C.US,D,20200422,000000,24.56,24.88,24.5,24.519,3657,0
+REXR_C.US,D,20200423,000000,24.61,24.61,24.1,24.2205,8913,0
+REXR_C.US,D,20200424,000000,24.5457,24.5457,24.35,24.3583,750,0
+REXR_C.US,D,20200427,000000,24.566,24.566,24.17,24.17,1830,0
+REXR_C.US,D,20200428,000000,24.75,24.75,24.3,24.325,502,0
+REXR_C.US,D,20200429,000000,24.4999,24.4999,24.1314,24.3927,1620,0
+REXR_C.US,D,20200430,000000,24.14,24.42,24.0501,24.35,4945,0
+REXR_C.US,D,20200501,000000,24.392,24.392,24.05,24.15,2158,0
+REXR_C.US,D,20200504,000000,24.1134,24.1499,23.975,24,508,0
+REXR_C.US,D,20200505,000000,24.05,24.4394,24,24.32,17948,0
+REXR_C.US,D,20200506,000000,24.24,24.75,24.24,24.5369,13115,0
+REXR_C.US,D,20200507,000000,24.59,24.73,24.58,24.73,7199,0
+REXR_C.US,D,20200508,000000,24.75,24.83,24.65,24.82,9834,0
+REXR_C.US,D,20200511,000000,25,25,24.66,24.735,26157,0
+REXR_C.US,D,20200512,000000,24.99,24.99,24.75,24.8,55752,0
+REXR_C.US,D,20200513,000000,24.99,25.0893,24.66,24.82,113669,0
+REXR_C.US,D,20200514,000000,24.785,24.785,24.6,24.6994,3154,0
+REXR_C.US,D,20200515,000000,24.97,24.97,24.62,24.7498,6493,0
+REXR_C.US,D,20200518,000000,24.79,24.8,24.65,24.77,14346,0
+REXR_C.US,D,20200519,000000,24.65,24.985,24.65,24.75,24184,0
+REXR_C.US,D,20200520,000000,24.845,24.845,24.555,24.6,80341,0
+REXR_C.US,D,20200521,000000,24.79,24.98,24.6506,24.6506,1720,0
+REXR_C.US,D,20200522,000000,24.94,24.94,24.9,24.9001,407,0
+REXR_C.US,D,20200526,000000,24.97,25.19,24.72,25.18,19502,0
+REXR_C.US,D,20200527,000000,25.01,25.28,25.01,25.185,37434,0
+REXR_C.US,D,20200528,000000,25.38,25.38,25.26,25.2792,3082,0
+REXR_C.US,D,20200529,000000,25.35,25.5,25.35,25.4667,1193,0
+REXR_C.US,D,20200601,000000,25.63,25.9,25.56,25.7,10006,0
+REXR_C.US,D,20200602,000000,25.75,25.8,25.7,25.8,5500,0
+REXR_C.US,D,20200603,000000,25.85,25.85,25.65,25.65,6018,0
+REXR_C.US,D,20200604,000000,25.25,25.38,25.2,25.3,5473,0
+REXR_C.US,D,20200605,000000,25.34,25.4565,25.34,25.4565,1161,0
+REXR_C.US,D,20200608,000000,25.469,25.798,25.469,25.7001,3913,0
+REXR_C.US,D,20200609,000000,25.8,25.8001,25.698,25.7,2367,0
+REXR_C.US,D,20200610,000000,25.5121,25.5121,25.5121,25.5121,626,0
+REXR_C.US,D,20200611,000000,25.52,25.6372,25.52,25.6,1889,0
+REXR_C.US,D,20200612,000000,25.81,25.81,24.95,25.05,8157,0
+REXR_C.US,D,20200615,000000,25.0378,25.15,24.95,25.15,2160,0
+REXR_C.US,D,20200616,000000,25.35,25.35,24.8708,25.15,3795,0
+REXR_C.US,D,20200617,000000,25.08,25.25,25.08,25.1501,7086,0
+REXR_C.US,D,20200618,000000,25.055,25.15,25.055,25.15,43886,0
+REXR_C.US,D,20200619,000000,25.27,25.27,25.27,25.27,404,0
+REXR_C.US,D,20200622,000000,25.25,25.4,25.174,25.2893,7114,0
+REXR_C.US,D,20200623,000000,25.2,25.42,25.1805,25.42,741,0
+REXR_C.US,D,20200624,000000,25.12,25.42,25.12,25.42,6513,0
+REXR_C.US,D,20200625,000000,25.02,25.415,25.02,25.415,28241,0
+REXR_C.US,D,20200626,000000,25.42,25.42,25.3,25.36,1309,0
+REXR_C.US,D,20200629,000000,25.42,25.52,25.2457,25.35,990,0
+REXR_C.US,D,20200630,000000,25.26,25.439,25,25.3001,16379,0
+REXR_C.US,D,20200701,000000,25.16,25.285,25.16,25.25,1287,0
+REXR_C.US,D,20200702,000000,25.52,25.52,25.09,25.49,1619,0
+REXR_C.US,D,20200706,000000,25.33,25.426,25.29,25.42,1006,0
+REXR_C.US,D,20200707,000000,25.35,25.35,24.97,25.1,11920,0
+REXR_C.US,D,20200708,000000,25.03,25.2091,25.03,25.2091,2009,0
+REXR_C.US,D,20200709,000000,25.06,25.335,25.06,25.25,2705,0
+REXR_C.US,D,20200710,000000,25.53,25.53,25.3,25.5,1826,0
+REXR_C.US,D,20200713,000000,25.13,25.4,25.13,25.3758,2019,0
+REXR_C.US,D,20200714,000000,25.3875,25.3875,25.1,25.15,6838,0
+REXR_C.US,D,20200715,000000,25.1,25.27,25,25.1499,15750,0
+REXR_C.US,D,20200716,000000,25.14,25.25,25,25.25,4884,0
+REXR_C.US,D,20200717,000000,25.3,25.39,25.3,25.39,1743,0
+REXR_C.US,D,20200720,000000,25.27,25.55,25.26,25.35,2925,0
+REXR_C.US,D,20200721,000000,25.56,25.56,25.415,25.4543,670,0
+REXR_C.US,D,20200722,000000,25.785,25.785,25.7799,25.7799,315,0
+REXR_C.US,D,20200723,000000,25.52,25.73,25.4,25.73,2100,0
+REXR_C.US,D,20200724,000000,25.4001,25.4001,25.4001,25.4001,1001,0
+REXR_C.US,D,20200729,000000,25.54,25.54,25.2,25.3,2403,0
+REXR_C.US,D,20200730,000000,25.74,25.74,25.74,25.74,199,0
+REXR_C.US,D,20200731,000000,25.75,25.75,25.75,25.75,113,0
+REXR_C.US,D,20200803,000000,25.97,25.97,25.7619,25.941,1584,0
+REXR_C.US,D,20200804,000000,25.97,26.13,25.8,25.91,1865,0
+REXR_C.US,D,20200805,000000,26.084,26.084,26,26,439,0
+REXR_C.US,D,20200806,000000,26,26.25,26,26,13368,0
+REXR_C.US,D,20200807,000000,26.1,27.27,26.0671,26.1,11350,0
+REXR_C.US,D,20200810,000000,25.9,26.2323,25.89,26.2323,1600,0
+REXR_C.US,D,20200811,000000,26.2428,26.25,26.24,26.25,617,0
+REXR_C.US,D,20200812,000000,26.25,26.25,26.1406,26.235,1379,0
+REXR_C.US,D,20200813,000000,26,26.2,25.32,25.43,14074,0
+REXR_C.US,D,20200814,000000,25.97,25.97,25.85,25.85,12609,0
+REXR_C.US,D,20200817,000000,25.7,25.7501,25.68,25.68,2781,0
+REXR_C.US,D,20200818,000000,25.95,25.95,25.95,25.95,203,0
+REXR_C.US,D,20200819,000000,26.1,26.1,26.1,26.1,174,0
+REXR_C.US,D,20200820,000000,26,26.4,25.6,26.4,23733,0
+REXR_C.US,D,20200824,000000,26.32,26.5,26.2,26.35,59496,0
+REXR_C.US,D,20200825,000000,26.4,26.596,26.4,26.484,3302,0
+REXR_C.US,D,20200827,000000,26.57,26.57,26.54,26.54,14901,0
+REXR_C.US,D,20200828,000000,27,27,26.76,26.8,9573,0
+REXR_C.US,D,20200831,000000,26.82,26.9568,26.82,26.92,12855,0
+REXR_C.US,D,20200901,000000,26.85,27.05,26.85,26.9001,3515,0
+REXR_C.US,D,20200902,000000,26.9,27.0065,26.9,26.98,18566,0
+REXR_C.US,D,20200903,000000,27,27.1,27,27.1,14016,0
+REXR_C.US,D,20200904,000000,27.058,27.08,27,27.08,1206,0
+REXR_C.US,D,20200908,000000,26.89,26.9,26.85,26.85,5593,0
+REXR_C.US,D,20200909,000000,26.75,27.1499,26.4,26.4,86806,0
+REXR_C.US,D,20200910,000000,26.5,27,26.5,27,1059,0
+REXR_C.US,D,20200911,000000,26.86,26.88,26.67,26.88,3704,0
+REXR_C.US,D,20200914,000000,26.82,27.2,26.82,26.8648,7821,0
+REXR_C.US,D,20200915,000000,27.9,27.9,27.075,27.15,9583,0
+REXR_C.US,D,20200916,000000,27.2,27.645,27.045,27.24,25071,0
+REXR_C.US,D,20200917,000000,27.38,28.02,26.5594,27.35,3544,0
+REXR_C.US,D,20200918,000000,27.195,27.67,27.1,27.1,803,0
+REXR_C.US,D,20200921,000000,27.96,27.96,26.99,27.0205,6599,0
+REXR_C.US,D,20200922,000000,28.11,28.11,26.88,27.04,11104,0
+REXR_C.US,D,20200923,000000,27.45,27.45,26.51,26.83,301334,0
+REXR_C.US,D,20200924,000000,26.83,26.83,26.445,26.59,1590,0
+REXR_C.US,D,20200925,000000,26.39,26.72,26.39,26.44,656,0
+REXR_C.US,D,20200928,000000,27.55,27.55,26.05,26.41,3393,0
+REXR_C.US,D,20200929,000000,25.97,26.57,25.97,26.485,4932,0
+REXR_C.US,D,20200930,000000,26.49,26.8,26.49,26.8,70893,0
+REXR_C.US,D,20201001,000000,26.935,26.935,26.51,26.51,1167,0
+REXR_C.US,D,20201002,000000,27.21,27.21,26.93,26.93,309,0
+REXR_C.US,D,20201005,000000,27.4699,27.4699,26.58,26.62,2420,0
+REXR_C.US,D,20201006,000000,26.61,26.7,26.46,26.54,1595,0
+REXR_C.US,D,20201007,000000,27.19,27.19,26.63,26.6301,45419,0
+REXR_C.US,D,20201009,000000,26.63,27.0599,26.535,26.7328,3055,0
+REXR_C.US,D,20201012,000000,27.14,27.14,26.45,26.81,805,0
+REXR_C.US,D,20201013,000000,26.45,27.14,26.45,27.14,983,0
+REXR_C.US,D,20201014,000000,27.14,27.14,26.57,26.75,2635,0
+REXR_C.US,D,20201015,000000,26.82,26.82,26.41,26.6,5052,0
+REXR_C.US,D,20201016,000000,26.77,26.79,26.625,26.65,2235,0
+REXR_C.US,D,20201019,000000,26.88,26.88,26.51,26.51,3367,0
+REXR_C.US,D,20201020,000000,27,27,26.625,26.68,8450,0
+REXR_C.US,D,20201021,000000,26.94,26.94,26.75,26.75,366,0
+REXR_C.US,D,20201022,000000,26.88,26.88,26.5,26.51,2200,0
+REXR_C.US,D,20201023,000000,26.98,27.035,26.98,27.03,871,0
+REXR_C.US,D,20201026,000000,26.98,26.98,26.75,26.76,4149,0
+REXR_C.US,D,20201027,000000,26.6,26.98,26.6,26.98,576,0
+REXR_C.US,D,20201028,000000,26.96,26.96,26.415,26.415,1199,0
+REXR_C.US,D,20201029,000000,26.48,26.67,26.3136,26.3136,11512,0
+REXR_C.US,D,20201030,000000,26.4467,26.645,26.32,26.645,14952,0
+REXR_C.US,D,20201102,000000,26.06,26.44,26.06,26.44,19096,0
+REXR_C.US,D,20201103,000000,26.4235,26.4235,26.16,26.16,22155,0
+REXR_C.US,D,20201104,000000,27.2,27.2,26.65,26.65,22209,0
+REXR_C.US,D,20201105,000000,27.2,27.2,26.545,26.545,1212,0
+REXR_C.US,D,20201106,000000,27.11,27.11,26.2,26.2955,1679,0
+REXR_C.US,D,20201109,000000,26.54,26.54,26.51,26.51,538,0
+REXR_C.US,D,20201111,000000,26.7,26.7,26.445,26.63,571,0
+REXR_C.US,D,20201112,000000,27.21,27.21,26.19,26.34,3092,0
+REXR_C.US,D,20201113,000000,26.6,26.6,26.375,26.57,473,0
+REXR_C.US,D,20201116,000000,26.52,26.55,26.415,26.54,2022,0
+REXR_C.US,D,20201117,000000,26.6,26.615,26.59,26.59,1452,0
+REXR_C.US,D,20201118,000000,26.75,26.75,26.69,26.69,1015,0
+REXR_C.US,D,20201119,000000,26.74,26.74,26.36,26.48,5388,0
+REXR_C.US,D,20201120,000000,26.59,26.7,26.49,26.49,843,0
+REXR_C.US,D,20201123,000000,26.49,26.55,26.46,26.46,1325,0
+REXR_C.US,D,20201124,000000,26.78,26.78,26.78,26.78,375,0
+REXR_C.US,D,20201125,000000,26.5823,26.5825,26.27,26.27,1386,0
+REXR_C.US,D,20201127,000000,26.28,26.74,26.28,26.74,537,0
+REXR_C.US,D,20201130,000000,27.05,27.05,26.32,26.32,1376,0
+REXR_C.US,D,20201201,000000,26.26,26.48,26.26,26.4,1713,0
+REXR_C.US,D,20201202,000000,26.55,26.7348,26.55,26.66,930,0
+REXR_C.US,D,20201203,000000,26.64,26.64,26.6,26.6,423,0
+REXR_C.US,D,20201204,000000,26.57,26.99,26.5,26.99,3102,0
+REXR_C.US,D,20201207,000000,27,27.06,26.75,26.75,1592,0
+REXR_C.US,D,20201208,000000,26.62,27.44,26.62,27.44,5196,0
+REXR_C.US,D,20201209,000000,27.44,27.5,27.165,27.41,6344,0
+REXR_C.US,D,20201210,000000,27.64,27.64,27.305,27.62,4321,0
+REXR_C.US,D,20201211,000000,27.84,27.84,27.56,27.56,3820,0
+REXR_C.US,D,20201214,000000,27.25,27.49,27.08,27.08,16399,0
+REXR_C.US,D,20201215,000000,27.17,27.22,27.1342,27.22,2233,0
+REXR_C.US,D,20201216,000000,27.37,27.4,27,27.01,2378,0
+REXR_C.US,D,20201217,000000,27,27.18,26.96,26.96,1314,0
+REXR_C.US,D,20201218,000000,27.1,27.11,27,27,6631,0
+REXR_C.US,D,20201221,000000,27.15,27.15,26.95,26.95,1051,0
+REXR_C.US,D,20201222,000000,27.11,27.11,26.9649,26.9649,1209,0
+REXR_C.US,D,20201223,000000,27.11,27.11,26.75,26.77,3504,0
+REXR_C.US,D,20201224,000000,26.75,27,26.75,26.98,655,0
+REXR_C.US,D,20201228,000000,26.82,26.919,26.82,26.919,328,0
+REXR_C.US,D,20201229,000000,27.15,27.25,26.92,26.92,2790,0
+REXR_C.US,D,20201230,000000,27.02,27.02,26.9,26.92,4066,0
+REXR_C.US,D,20201231,000000,26.9,26.98,26.9,26.94,3209,0
+REXR_C.US,D,20210104,000000,27.07,27.07,26.75,26.75,6401,0
+REXR_C.US,D,20210105,000000,27.22,27.22,26.98,26.98,10401,0
+REXR_C.US,D,20210106,000000,27.04,27.37,26.515,26.53,2814,0
+REXR_C.US,D,20210107,000000,26.97,27.02,26.97,27.02,525,0
+REXR_C.US,D,20210108,000000,27.13,27.13,26.75,26.75,773,0
+REXR_C.US,D,20210111,000000,26.75,27,26.56,26.7012,1081,0
+REXR_C.US,D,20210112,000000,26.86,26.92,26.54,26.685,2471,0
+REXR_C.US,D,20210113,000000,26.83,26.83,26.57,26.745,2740,0
+REXR_C.US,D,20210114,000000,26.88,26.88,26.4315,26.7499,2145,0
+REXR_C.US,D,20210115,000000,26.72,27.7199,26.72,26.8,1329,0
+REXR_C.US,D,20210119,000000,26.8,26.8,26.8,26.8,420,0
+REXR_C.US,D,20210120,000000,27,27,26.88,26.9,1058,0
+REXR_C.US,D,20210121,000000,26.77,26.9,26.77,26.77,1423,0
+REXR_C.US,D,20210122,000000,26.89,26.89,26.82,26.82,707,0
+REXR_C.US,D,20210125,000000,26.82,26.82,26.64,26.7199,6891,0
+REXR_C.US,D,20210126,000000,26.82,26.84,26.8,26.84,19435,0
+REXR_C.US,D,20210127,000000,26.88,26.88,26.88,26.88,284,0
+REXR_C.US,D,20210128,000000,26.89,26.89,26.89,26.89,437,0
+REXR_C.US,D,20210129,000000,26.54,26.54,26.54,26.54,290,0
+REXR_C.US,D,20210201,000000,26.66,26.925,26.51,26.51,3798,0
+REXR_C.US,D,20210202,000000,26.5,27,26.5,26.97,747,0
+REXR_C.US,D,20210203,000000,26.97,27.0599,26.8,26.913,2281,0
+REXR_C.US,D,20210204,000000,26.83,26.96,26.83,26.96,354,0
+REXR_C.US,D,20210205,000000,26.64,26.97,26.61,26.6402,3076,0
+REXR_C.US,D,20210208,000000,26.95,26.95,26.81,26.81,746,0
+REXR_C.US,D,20210209,000000,26.96,26.97,26.95,26.97,337,0
+REXR_C.US,D,20210210,000000,26.97,26.97,26.8399,26.8399,911,0
+REXR_C.US,D,20210211,000000,26.54,26.97,26.54,26.9,85069,0
+REXR_C.US,D,20210212,000000,26.7,26.9,26.692,26.795,4136,0
+REXR_C.US,D,20210216,000000,26.97,26.97,26.75,26.75,5062,0
+REXR_C.US,D,20210217,000000,26.61,26.61,26.43,26.52,15959,0
+REXR_C.US,D,20210218,000000,26.54,26.54,26.26,26.26,11014,0
+REXR_C.US,D,20210219,000000,26.41,26.44,26.32,26.345,6135,0
+REXR_C.US,D,20210222,000000,26.37,26.37,25.92,25.92,3559,0
+REXR_C.US,D,20210223,000000,26.01,26.16,26.01,26.14,686,0
+REXR_C.US,D,20210224,000000,25.9,25.9,25.72,25.85,6127,0
+REXR_C.US,D,20210225,000000,25.85,25.85,25.41,25.7,35382,0
+REXR_C.US,D,20210226,000000,25.41,25.694,25.4007,25.54,2806,0
+REXR_C.US,D,20210301,000000,25.7,25.85,25.6719,25.7,19123,0
+REXR_C.US,D,20210302,000000,25.89,25.89,25.72,25.72,798,0
+REXR_C.US,D,20210303,000000,25.67,25.8,25.595,25.8,6166,0
+REXR_C.US,D,20210304,000000,25.95,26.135,25.725,25.78,5161,0
+REXR_C.US,D,20210305,000000,25.91,25.92,25.9,25.9,386,0
+REXR_C.US,D,20210308,000000,25.99,26.28,25.99,26.28,313,0
+REXR_C.US,D,20210309,000000,26.17,26.17,25.995,25.995,536,0
+REXR_C.US,D,20210310,000000,26.17,26.17,26,26,1050,0
+REXR_C.US,D,20210311,000000,26.22,26.32,26.01,26.32,2083,0
+REXR_C.US,D,20210312,000000,25.97,25.97,25.75,25.81,3069,0
+REXR_C.US,D,20210315,000000,25.8999,25.8999,25.89,25.89,624,0
+REXR_C.US,D,20210316,000000,26,26,25.85,25.85,1546,0
+REXR_C.US,D,20210317,000000,25.92,25.98,25.865,25.9,6825,0
+REXR_C.US,D,20210318,000000,25.77,25.8209,25.75,25.75,11846,0
+REXR_C.US,D,20210319,000000,25.7944,26.18,25.635,26.1001,4211,0
+REXR_C.US,D,20210322,000000,26.04,26.1,26.04,26.1,541,0
+REXR_C.US,D,20210323,000000,26.21,26.21,26.15,26.1775,485,0
+REXR_C.US,D,20210324,000000,26.3,26.37,26.3,26.31,1350,0
+REXR_C.US,D,20210325,000000,26.06,26.28,25.75,26.1696,6786,0
+REXR_C.US,D,20210326,000000,25.75,26.19,25.75,26.18,1564,0
+REXR_C.US,D,20210329,000000,26.21,26.21,26.1,26.21,616,0
+REXR_C.US,D,20210330,000000,26.1,26.3,26.1,26.285,1306,0
+REXR_C.US,D,20210331,000000,25.87,26.35,25.87,26.32,2493,0
+REXR_C.US,D,20210401,000000,26.285,26.5,25.88,25.92,3330,0
+REXR_C.US,D,20210405,000000,26.07,26.205,26.05,26.05,962,0
+REXR_C.US,D,20210406,000000,26.08,26.25,26,26,5556,0
+REXR_C.US,D,20210407,000000,26.06,26.19,26.06,26.1,7303,0
+REXR_C.US,D,20210408,000000,26.18,26.464,26.1,26.13,4020,0
+REXR_C.US,D,20210409,000000,26.31,26.31,26.31,26.31,141,0
+REXR_C.US,D,20210412,000000,26.42,26.42,26.25,26.36,6109,0
+REXR_C.US,D,20210413,000000,26.66,26.66,26.2632,26.37,8163,0
+REXR_C.US,D,20210414,000000,26.69,26.69,26.42,26.52,4342,0
+REXR_C.US,D,20210415,000000,26.76,26.78,26.5,26.5,3083,0
+REXR_C.US,D,20210416,000000,26.51,26.77,26.51,26.53,1168,0
+REXR_C.US,D,20210419,000000,26.54,27.23,26.54,26.75,22181,0
+REXR_C.US,D,20210420,000000,27.12,27.12,26.82,26.97,79478,0
+REXR_C.US,D,20210421,000000,27.13,27.305,26.99,27.0823,651,0
+REXR_C.US,D,20210422,000000,27.3,27.3,27.15,27.16,4568,0
+REXR_C.US,D,20210423,000000,27.16,27.39,27.16,27.39,316,0
+REXR_C.US,D,20210426,000000,27.45,27.45,27.4,27.4,502,0
+REXR_C.US,D,20210427,000000,27.4,27.47,27.23,27.32,505960,0
+REXR_C.US,D,20210428,000000,27.59,27.59,27.25,27.25,2415,0
+REXR_C.US,D,20210429,000000,27.5,27.5,27.5,27.5,365,0
+REXR_C.US,D,20210430,000000,27.5,27.54,27.16,27.54,3396,0
+REXR_C.US,D,20210503,000000,27.6,27.6,27.6,27.6,177,0
+REXR_C.US,D,20210504,000000,27.44,27.44,27.2301,27.43,1732,0
+REXR_C.US,D,20210505,000000,27.21,27.48,27.21,27.21,1219,0
+REXR_C.US,D,20210506,000000,27.06,27.34,26.852,26.9119,5954,0
+REXR_C.US,D,20210507,000000,27.11,27.11,27.11,27.11,194,0
+REXR_C.US,D,20210510,000000,26.91,27.29,26.91,27.02,3691,0
+REXR_C.US,D,20210511,000000,27.02,27.5,27.01,27.03,4349,0
+REXR_C.US,D,20210512,000000,27.34,27.34,27.04,27.04,398,0
+REXR_C.US,D,20210513,000000,27.47,27.49,27.02,27.25,1739,0
+REXR_C.US,D,20210514,000000,27.0631,27.27,27.0631,27.27,659,0
+REXR_C.US,D,20210517,000000,27.09,27.33,27.09,27.32,2376,0
+REXR_C.US,D,20210518,000000,27.1,27.28,27.08,27.28,2754,0
+REXR_C.US,D,20210519,000000,27.44,27.44,27.16,27.2,10878,0
+REXR_C.US,D,20210520,000000,27.25,27.6,27.25,27.57,7678,0
+REXR_C.US,D,20210521,000000,27.6,27.6,27.56,27.59,2613,0
+REXR_C.US,D,20210524,000000,27.6,27.6,27.29,27.43,1355,0
+REXR_C.US,D,20210525,000000,27.6,27.6,27.6,27.6,158,0
+REXR_C.US,D,20210526,000000,27.6,27.6,27.6,27.6,4331,0
+REXR_C.US,D,20210528,000000,27.55,27.73,27.55,27.73,1993,0
+REXR_C.US,D,20210601,000000,27.73,27.78,27.73,27.78,1630,0
+REXR_C.US,D,20210602,000000,27.78,27.7833,27.7,27.7833,3258,0
+REXR_C.US,D,20210603,000000,27.84,27.84,27.71,27.775,1237,0
+REXR_C.US,D,20210604,000000,27.88,27.88,27.88,27.88,227,0
+REXR_C.US,D,20210607,000000,27.7,27.97,27.7,27.7,1637,0
+REXR_C.US,D,20210608,000000,27.96,27.97,27.71,27.71,1627,0
+REXR_C.US,D,20210609,000000,27.76,27.97,27.6,27.69,272786,0
+REXR_C.US,D,20210610,000000,28.0512,28.09,27.67,27.9,7708,0
+REXR_C.US,D,20210611,000000,27.8102,27.89,27.78,27.89,1513,0
+REXR_C.US,D,20210614,000000,27.73,27.74,27.64,27.74,5227,0
+REXR_C.US,D,20210615,000000,27.83,27.83,27.64,27.66,15815,0
+REXR_C.US,D,20210616,000000,27.74,27.82,27.32,27.4212,21006,0
+REXR_C.US,D,20210617,000000,27.39,27.64,27.39,27.54,5905,0
+REXR_C.US,D,20210618,000000,27.61,27.61,27.32,27.37,14022,0
+REXR_C.US,D,20210621,000000,27.31,27.385,27.31,27.34,3646,0
+REXR_C.US,D,20210622,000000,27.45,27.47,27.45,27.47,805,0
+REXR_C.US,D,20210623,000000,27.31,27.6,27.31,27.4,1596,0
+REXR_C.US,D,20210624,000000,27.45,27.45,27.362,27.4,943,0
+REXR_C.US,D,20210625,000000,27.3,27.58,27.29,27.29,3673,0
+REXR_C.US,D,20210628,000000,27.45,27.49,27.45,27.49,598,0
+REXR_C.US,D,20210629,000000,27.49,27.49,27.39,27.39,704,0
+REXR_C.US,D,20210630,000000,27.48,27.48,27.35,27.35,8332,0
+REXR_C.US,D,20210701,000000,27.54,27.55,27.42,27.42,2158,0
+REXR_C.US,D,20210702,000000,27.7021,27.7021,27.5,27.55,10735,0
+REXR_C.US,D,20210706,000000,27.69,27.71,27.57,27.58,34426,0
+REXR_C.US,D,20210707,000000,27.69,27.69,27.58,27.58,3482,0
+REXR_C.US,D,20210708,000000,27.75,27.78,27.5801,27.5801,1094,0
+REXR_C.US,D,20210709,000000,27.76,27.76,27.5809,27.5926,979,0
+REXR_C.US,D,20210712,000000,27.49,27.69,27.49,27.59,4567,0
+REXR_C.US,D,20210713,000000,27.77,27.77,27.7421,27.7421,261,0
+REXR_C.US,D,20210714,000000,27.725,27.76,27.725,27.73,907,0
+REXR_C.US,D,20210715,000000,27.79,27.8,27.79,27.8,4674,0
+REXR_C.US,D,20210716,000000,27.8499,27.9,27.8499,27.85,1074,0
+REXR_C.US,D,20210719,000000,27.638,27.638,27.638,27.638,380,0
+REXR_C.US,D,20210720,000000,27.82,27.82,27.75,27.77,11317,0
+REXR_C.US,D,20210721,000000,27.85,27.85,27.7,27.7,391,0
+REXR_C.US,D,20210722,000000,27.85,27.85,27.85,27.85,928,0
+REXR_C.US,D,20210723,000000,27.85,27.85,27.81,27.81,641,0
+REXR_C.US,D,20210726,000000,27.88,27.88,27.88,27.88,258,0
+REXR_C.US,D,20210727,000000,27.686,27.8,27.686,27.74,889,0
+REXR_C.US,D,20210728,000000,27.7,27.7,27.7,27.7,955,0
+REXR_C.US,D,20210729,000000,27.42,27.74,27.42,27.74,526,0
+REXR_C.US,D,20210730,000000,27.92,27.93,27.92,27.93,311,0
+REXR_C.US,D,20210802,000000,27.95,27.95,27.75,27.95,1204,0
+REXR_C.US,D,20210804,000000,28.04,28.04,27.42,27.4201,3036,0
+REXR_C.US,D,20210805,000000,27.97,28,27.97,28,345,0
+REXR_C.US,D,20210806,000000,28,28,28,28,337,0
+REXR_C.US,D,20210809,000000,28,28,28,28,100,0
+REXR_C.US,D,20210810,000000,27.65,27.79,27.38,27.38,715,0
+REXR_C.US,D,20210811,000000,27.9,27.94,27.42,27.44,1060,0
+REXR_C.US,D,20210812,000000,27.89,27.95,27.5934,27.5934,546,0
+REXR_C.US,D,20210813,000000,27.59,27.59,27.49,27.49,781,0
+REXR_C.US,D,20210816,000000,27.45,27.65,27.42,27.42,16258,0
+REXR_C.US,D,20210817,000000,27.55,27.55,27.04,27.05,10024,0
+REXR_C.US,D,20210818,000000,26.9,27.4,26.82,26.84,6695,0
+REXR_C.US,D,20210819,000000,27.05,27.36,26.86,27.1,12638,0
+REXR_C.US,D,20210820,000000,27.31,27.46,26.95,27.38,90240,0
+REXR_C.US,D,20210823,000000,27.63,27.66,27.55,27.65,19713,0
+REXR_C.US,D,20210824,000000,27.8,27.91,27.63,27.66,74326,0
+REXR_C.US,D,20210825,000000,27.66,27.78,27.66,27.6713,922,0
+REXR_C.US,D,20210826,000000,27.77,27.77,27.405,27.405,706,0
+REXR_C.US,D,20210827,000000,27.77,27.83,27.48,27.83,1812,0
+REXR_C.US,D,20210831,000000,27.8,27.93,27.8,27.93,28897,0
+REXR_C.US,D,20210901,000000,27.847,27.847,27.18,27.1979,2019,0
+REXR_C.US,D,20210902,000000,27.3,27.62,27.3,27.62,462,0
+REXR_C.US,D,20210908,000000,27.88,27.88,27.6,27.6,768,0
+REXR_C.US,D,20210909,000000,27.95,27.95,27.63,27.94,13303,0
+REXR_C.US,D,20210910,000000,27.95,27.95,26.61,27.2,34025,0
+REXR_C.US,D,20210913,000000,27.27,27.375,27.06,27.14,11839,0
+REXR_C.US,D,20210914,000000,26.84,26.99,26.78,26.9,11078,0
+REXR_C.US,D,20210915,000000,26.885,27.02,26.79,26.82,36930,0
+REXR_C.US,D,20210916,000000,26.9,27.03,26.85,26.9,7121,0
+REXR_C.US,D,20210917,000000,26.92,27.08,26.82,26.85,12395,0
+REXR_C.US,D,20210920,000000,26.68,26.74,26.5,26.5,7825,0
+REXR_C.US,D,20210921,000000,26.73,26.86,26.58,26.58,8571,0
+REXR_C.US,D,20210922,000000,26.71,26.71,26.65,26.7,44626,0
+REXR_C.US,D,20210923,000000,26.75,26.75,26.62,26.64,8038,0
+REXR_C.US,D,20210924,000000,26.6,26.63,26.6,26.61,1966,0
+REXR_C.US,D,20210927,000000,26.57,26.57,26.49,26.55,1224,0
+REXR_C.US,D,20210928,000000,26.2,26.6,26.19,26.28,6338,0
+REXR_C.US,D,20210929,000000,26.11,26.48,26.11,26.33,4173,0
+REXR_C.US,D,20210930,000000,26.44,26.44,26.2316,26.35,6764,0
+REXR_C.US,D,20211001,000000,26.39,26.52,26.39,26.39,1487,0
+REXR_C.US,D,20211004,000000,26.47,26.47,26.26,26.34,8113,0
+REXR_C.US,D,20211005,000000,26.37,26.5,26.34,26.3581,12278,0
+REXR_C.US,D,20211006,000000,26.23,26.39,26.1925,26.39,4415,0
+REXR_C.US,D,20211007,000000,26.43,26.59,26.43,26.59,11729,0
+REXR_C.US,D,20211008,000000,26.61,26.65,26.51,26.65,5880,0
+REXR_C.US,D,20211011,000000,26.67,26.75,26.66,26.74,2304,0
+REXR_C.US,D,20211012,000000,26.82,26.82,26.71,26.71,16407,0
+REXR_C.US,D,20211013,000000,26.73,26.85,26.6,26.74,3966,0
+REXR_C.US,D,20211014,000000,26.8,26.8,26.8,26.8,141,0
+REXR_C.US,D,20211015,000000,26.84,26.85,26.84,26.85,7223,0
+REXR_C.US,D,20211018,000000,26.98,26.98,26.56,26.56,308,0
+REXR_C.US,D,20211019,000000,26.92,26.92,26.7,26.7,8424,0
+REXR_C.US,D,20211020,000000,26.9,26.9,26.6,26.6,10253,0
+REXR_C.US,D,20211021,000000,26.87,26.87,26.6,26.64,43155,0
+REXR_C.US,D,20211022,000000,26.77,26.79,26.6,26.6,4205,0
+REXR_C.US,D,20211025,000000,26.6,26.7,26.57,26.7,10537,0
+REXR_C.US,D,20211026,000000,26.68,26.68,26.46,26.59,11868,0
+REXR_C.US,D,20211027,000000,26.6,26.6,26.51,26.53,12032,0
+REXR_C.US,D,20211028,000000,26.7,26.7,26.49,26.49,3645,0
+REXR_C.US,D,20211029,000000,26.43,26.61,26.39,26.61,4385,0
+REXR_C.US,D,20211101,000000,26.69,26.69,26.69,26.69,172,0
+REXR_C.US,D,20211102,000000,26.6,26.695,26.6,26.695,10112,0
+REXR_C.US,D,20211103,000000,26.6413,26.78,26.61,26.6766,2737,0
+REXR_C.US,D,20211105,000000,26.7,26.7,26.7,26.7,390,0
+REXR_C.US,D,20211108,000000,26.84,26.85,26.7314,26.7314,2230,0
+REXR_C.US,D,20211109,000000,26.7999,26.84,26.73,26.73,1589,0
+REXR_C.US,D,20211110,000000,26.65,26.65,26.48,26.48,1044,0
+REXR_C.US,D,20211111,000000,26.59,26.75,26.59,26.75,917,0
+REXR_C.US,D,20211112,000000,26.73,26.73,26.56,26.56,872,0
+REXR_C.US,D,20211115,000000,26.42,26.5,26.42,26.5,6928,0
+REXR_C.US,D,20211116,000000,26.58,26.58,26.3,26.34,20655,0
+REXR_C.US,D,20211117,000000,26.25,26.2617,26.25,26.2617,828,0
+REXR_C.US,D,20211118,000000,26.41,26.41,26.2,26.2,1762,0
+REXR_C.US,D,20211119,000000,26.36,26.36,26.36,26.36,127,0
+REXR_C.US,D,20211122,000000,26.45,26.45,26.42,26.44,526,0
+REXR_C.US,D,20211123,000000,26.43,26.43,26.18,26.18,723,0
+REXR_C.US,D,20211124,000000,26.44,26.4636,26.32,26.38,2364,0
+REXR_C.US,D,20211126,000000,26.3,26.3,26.28,26.3,1261,0
+REXR_C.US,D,20211129,000000,26.31,26.47,26.21,26.35,2711,0
+REXR_C.US,D,20211130,000000,26.4,26.4,25.81,26.32,3986,0
+REXR_C.US,D,20211201,000000,26.32,26.42,26.05,26.2,19852,0
+REXR_C.US,D,20211202,000000,26.18,26.28,26.1,26.28,2847,0
+REXR_C.US,D,20211203,000000,26.18,26.25,26.12,26.25,3512,0
+REXR_C.US,D,20211206,000000,26.22,26.32,26.22,26.3,19829,0
+REXR_C.US,D,20211207,000000,26.29,26.39,26.28,26.28,2366,0
+REXR_C.US,D,20211208,000000,26.29,26.4,26.19,26.19,4131,0
+REXR_C.US,D,20211209,000000,26.21,26.33,26.21,26.33,2070,0
+REXR_C.US,D,20211210,000000,26.28,26.4,26.1,26.16,4564,0
+REXR_C.US,D,20211213,000000,26.16,26.35,26.16,26.35,2353,0
+REXR_C.US,D,20211214,000000,26,26,25.96,25.96,2397,0
+REXR_C.US,D,20211215,000000,26.04,26.17,25.925,26,10247,0
+REXR_C.US,D,20211216,000000,26.15,26.25,25.99,26.1,1693,0
+REXR_C.US,D,20211217,000000,26.25,26.25,25.99,25.99,7687,0
+REXR_C.US,D,20211220,000000,25.91,26.05,25.73,25.75,7088,0
+REXR_C.US,D,20211221,000000,25.75,25.86,25.72,25.86,16078,0
+REXR_C.US,D,20211222,000000,25.94,26.02,25.94,26,3048,0
+REXR_C.US,D,20211223,000000,26.0999,26.14,25.95,25.99,2136,0
+REXR_C.US,D,20211227,000000,26.15,26.15,26.15,26.15,547,0
+REXR_C.US,D,20211228,000000,25.97,26.1499,25.97,26.1397,1518,0
+REXR_C.US,D,20211229,000000,26.15,26.15,26.15,26.15,733,0
+REXR_C.US,D,20211230,000000,26.22,26.22,26.22,26.22,145,0
+REXR_C.US,D,20211231,000000,26.08,26.18,26.08,26.18,502,0
+REXR_C.US,D,20220103,000000,26.06,26.11,26.06,26.06,2751,0
+REXR_C.US,D,20220104,000000,26.18,26.18,26.04,26.04,1110,0
+REXR_C.US,D,20220105,000000,26.18,26.18,25.78,25.85,3266,0
+REXR_C.US,D,20220106,000000,25.83,25.88,25.75,25.88,943,0
+REXR_C.US,D,20220107,000000,26.04,26.04,25.87,25.9147,2500,0
+REXR_C.US,D,20220110,000000,25.66,26.0028,25.66,26,8532,0
+REXR_C.US,D,20220111,000000,26.04,26.08,26.04,26.06,1222,0
+REXR_C.US,D,20220112,000000,26.06,26.12,26.0542,26.12,2779,0
+REXR_C.US,D,20220113,000000,26.12,26.13,26.12,26.13,201,0
+REXR_C.US,D,20220114,000000,26.04,26.04,26.04,26.04,227,0
+REXR_C.US,D,20220118,000000,26.06,26.09,26,26.08,4898,0
+REXR_C.US,D,20220119,000000,26.11,26.11,26,26,6284,0
+REXR_C.US,D,20220120,000000,26.0819,26.13,26,26,3670,0
+REXR_C.US,D,20220121,000000,26.06,26.06,26.0101,26.0101,762,0
+REXR_C.US,D,20220124,000000,26.13,26.13,25.76,25.76,2746,0
+REXR_C.US,D,20220125,000000,26.13,26.13,25.79,25.79,1114,0
+REXR_C.US,D,20220126,000000,26.06,26.06,25.78,25.78,2172,0
+REXR_C.US,D,20220127,000000,25.78,25.78,25.7,25.7,3721,0
+REXR_C.US,D,20220128,000000,25.55,25.7397,25.5,25.5,12008,0
+REXR_C.US,D,20220131,000000,25.64,25.64,25.64,25.64,361,0
+REXR_C.US,D,20220201,000000,25.74,25.97,25.74,25.97,2693,0
+REXR_C.US,D,20220202,000000,26.04,26.08,26.04,26.07,5720,0
+REXR_C.US,D,20220203,000000,26.06,26.24,25.72,26.15,17887,0
+REXR_C.US,D,20220204,000000,26.21,26.552,26.09,26.25,27991,0
+REXR_C.US,D,20220207,000000,26.04,26.2,26,26.06,4524,0
+REXR_C.US,D,20220208,000000,25.97,25.99,25.97,25.97,1362,0
+REXR_C.US,D,20220209,000000,25.9699,26,25.9699,26,3600,0
+REXR_C.US,D,20220210,000000,25.9349,26,25.9349,26,10266,0
+REXR_C.US,D,20220211,000000,25.75,25.75,25.45,25.65,3925,0
+REXR_C.US,D,20220214,000000,25.63,25.77,25.63,25.65,1939,0
+REXR_C.US,D,20220215,000000,26,26,26,26,192,0
+REXR_C.US,D,20220216,000000,25.78,25.78,25.63,25.65,28963,0
+REXR_C.US,D,20220217,000000,25.53,25.975,25.53,25.975,220,0
+REXR_C.US,D,20220218,000000,26,26,25.7,25.7,1447,0
+REXR_C.US,D,20220222,000000,25.77,25.77,25.5,25.5,2911,0
+REXR_C.US,D,20220223,000000,25.5,25.5,25.5,25.5,100,0
+REXR_C.US,D,20220224,000000,25.25,25.72,25.25,25.3101,7432,0
+REXR_C.US,D,20220225,000000,25.27,25.42,25.24,25.27,18460,0
+REXR_C.US,D,20220228,000000,25.22,25.31,25.16,25.31,8245,0
+REXR_C.US,D,20220301,000000,25.27,25.32,25.2,25.3,3150,0
+REXR_C.US,D,20220302,000000,25.22,25.25,25.0999,25.2,5751,0
+REXR_C.US,D,20220303,000000,25.3,25.4112,25.13,25.3,5129,0
+REXR_C.US,D,20220304,000000,25.11,25.28,25.1,25.25,12097,0
+REXR_C.US,D,20220307,000000,25.25,25.25,25.06,25.24,7947,0
+REXR_C.US,D,20220308,000000,25.21,25.21,25.06,25.15,3218,0
+REXR_C.US,D,20220309,000000,25.16,25.25,25.1,25.2405,2863,0
+REXR_C.US,D,20220310,000000,25.23,25.3928,25.1,25.3,12671,0
+REXR_C.US,D,20220311,000000,25.24,25.31,25.1,25.1,12925,0
+REXR_C.US,D,20220314,000000,24.65,25.1118,24.65,25,14978,0
+REXR_C.US,D,20220315,000000,24.99,25.06,24.99,25.06,5028,0
+REXR_C.US,D,20220316,000000,25,25.2044,25,25.15,16418,0
+REXR_C.US,D,20220317,000000,25.115,25.24,25.115,25.239,874,0
+REXR_C.US,D,20220318,000000,25.1,25.27,25.1,25.23,15020,0
+REXR_C.US,D,20220321,000000,25.25,25.25,25.2,25.2,26900,0
+REXR_C.US,D,20220322,000000,25.27,25.27,25.2,25.2,6390,0
+REXR_C.US,D,20220323,000000,25.15,25.3728,25.0545,25.3728,1606,0
+REXR_C.US,D,20220324,000000,25.22,25.22,25.15,25.15,31196,0
+REXR_C.US,D,20220325,000000,25.18,25.18,25.115,25.125,5083,0
+REXR_C.US,D,20220328,000000,25.02,25.075,24.9463,25,23191,0
+REXR_C.US,D,20220329,000000,25.16,25.21,25.1,25.21,3852,0
+REXR_C.US,D,20220331,000000,25.11,25.2399,25.01,25.04,14859,0
+REXR_C.US,D,20220401,000000,25.12,25.15,25.05,25.1,3400,0
+REXR_C.US,D,20220404,000000,25.05,25.06,25,25.06,32590,0
+REXR_C.US,D,20220405,000000,24.85,25,24.85,24.91,12638,0
+REXR_C.US,D,20220406,000000,24.61,24.8,24.56,24.79,12981,0
+REXR_C.US,D,20220407,000000,24.56,24.75,24.56,24.75,1386,0
+REXR_C.US,D,20220408,000000,24.62,24.98,24.62,24.92,701,0
+REXR_C.US,D,20220411,000000,24.78,24.94,24.78,24.85,19877,0
+REXR_C.US,D,20220412,000000,24.95,24.95,24.6,24.95,4326,0
+REXR_C.US,D,20220413,000000,24.87,24.985,24.87,24.9,1690,0
+REXR_C.US,D,20220418,000000,24.9,25.066,24.85,24.89,3233,0
+REXR_C.US,D,20220419,000000,24.27,24.85,24.27,24.85,8273,0
+REXR_C.US,D,20220420,000000,24.75,24.95,24.75,24.8,1616,0
+REXR_C.US,D,20220421,000000,24.75,24.79,24.31,24.48,9738,0
+REXR_C.US,D,20220422,000000,24.54,24.54,24.31,24.42,1099,0
+REXR_C.US,D,20220425,000000,24.31,24.35,24.31,24.35,335,0
+REXR_C.US,D,20220426,000000,24.3338,24.38,24.3338,24.37,707,0
+REXR_C.US,D,20220427,000000,24.4,24.64,24.38,24.425,18412,0
+REXR_C.US,D,20220428,000000,24.22,24.23,23.6,24.133,47491,0
+REXR_C.US,D,20220429,000000,23.97,23.99,23.9,23.94,5695,0
+REXR_C.US,D,20220502,000000,23.6,23.79,23.545,23.7389,13264,0
+REXR_C.US,D,20220503,000000,23.77,23.97,23.77,23.97,2104,0
+REXR_C.US,D,20220504,000000,24.086,24.0976,24,24.0976,661,0
+REXR_C.US,D,20220505,000000,23.96,24.1552,23.5,23.7,18141,0
+REXR_C.US,D,20220506,000000,23.93,24.19,23.93,24.15,764,0
+REXR_C.US,D,20220509,000000,24.3,24.35,24.21,24.35,6264,0
+REXR_C.US,D,20220510,000000,24.415,24.75,24.415,24.66,6321,0
+REXR_C.US,D,20220511,000000,24.69,24.69,24.69,24.69,123,0
+REXR_C.US,D,20220513,000000,24.4,24.55,24.24,24.55,20952,0
+REXR_C.US,D,20220516,000000,24.52,24.55,24.52,24.55,1900,0
+REXR_C.US,D,20220517,000000,24.74,24.74,24.5501,24.5501,790,0
+REXR_C.US,D,20220518,000000,24.46,24.46,24.04,24.275,437,0
+REXR_C.US,D,20220519,000000,24.18,24.4859,24.18,24.268,9118,0
+REXR_C.US,D,20220520,000000,24.22,24.4463,24.2175,24.4463,620,0
+REXR_C.US,D,20220523,000000,24.1657,24.43,24.1657,24.43,462,0
+REXR_C.US,D,20220524,000000,24.25,24.41,24.01,24.06,15497,0
+REXR_C.US,D,20220525,000000,24.02,24.02,24.02,24.02,140,0
+REXR_C.US,D,20220526,000000,24.02,24.02,24.02,24.02,226,0
+REXR_C.US,D,20220527,000000,24.11,24.11,24.11,24.11,376,0
+REXR_C.US,D,20220531,000000,24.45,24.55,24.3,24.31,4665,0
+REXR_C.US,D,20220601,000000,24.33,24.6,24.225,24.6,5011,0
+REXR_C.US,D,20220602,000000,24.31,24.5,24.3,24.5,2626,0
+REXR_C.US,D,20220603,000000,24.31,24.74,24.25,24.74,2960,0
+REXR_C.US,D,20220606,000000,24.34,24.67,24.32,24.67,4466,0
+REXR_C.US,D,20220607,000000,24.34,24.85,24.34,24.67,2796,0
+REXR_C.US,D,20220608,000000,24.67,24.85,24.67,24.67,2684,0
+REXR_C.US,D,20220609,000000,24.58,24.7,24.16,24.6,9186,0
+REXR_C.US,D,20220610,000000,24.53,24.89,24.53,24.89,3437,0
+REXR_C.US,D,20220613,000000,24.69,24.69,23.66,24.2,14434,0
+REXR_C.US,D,20220614,000000,23.7,24.28,23.7,24.2,54908,0
+REXR_C.US,D,20220615,000000,23.83,24.37,23.83,24.255,22089,0
+REXR_C.US,D,20220616,000000,23.77,24.3,23.545,23.94,13925,0
+REXR_C.US,D,20220621,000000,24.2264,24.2264,23.89,24.16,955,0
+REXR_C.US,D,20220622,000000,23.89,23.91,23.8,23.91,11192,0
+REXR_C.US,D,20220623,000000,23.88,24.1,23.87,24.1,920,0
+REXR_C.US,D,20220624,000000,24.23,24.23,23.95,23.95,826,0
+REXR_C.US,D,20220627,000000,24.26,24.26,24.1,24.1,686,0
+REXR_C.US,D,20220628,000000,24.4,24.4,24.18,24.18,205,0
+REXR_C.US,D,20220630,000000,23.95,24.65,23.95,24.61,686,0
+REXR_C.US,D,20220701,000000,24.66,24.66,24.62,24.66,1116,0
+REXR_C.US,D,20220705,000000,24.66,24.66,24.12,24.52,827,0
+REXR_C.US,D,20220706,000000,24.29,24.63,24.26,24.63,1385,0
+REXR_C.US,D,20220707,000000,24.54,24.63,24.5,24.63,1875,0
+REXR_C.US,D,20220708,000000,24.5001,24.56,24.5,24.56,6582,0
+REXR_C.US,D,20220711,000000,24.4836,24.4836,24.34,24.46,9120,0
+REXR_C.US,D,20220712,000000,24.4507,24.52,24.4,24.5,3845,0
+REXR_C.US,D,20220713,000000,24.5,24.5,24.5,24.5,188,0
+REXR_C.US,D,20220714,000000,24.5,24.5114,24.5,24.51,460,0
+REXR_C.US,D,20220715,000000,24.5,24.72,24.5,24.72,216,0
+REXR_C.US,D,20220718,000000,24.7262,24.7262,24.7262,24.7262,112,0
+REXR_C.US,D,20220721,000000,24.66,24.66,24.66,24.66,167,0
+REXR_C.US,D,20220722,000000,24.75,24.83,24.75,24.75,1405,0
+REXR_C.US,D,20220725,000000,24.78,24.83,24.76,24.8,2392,0
+REXR_C.US,D,20220726,000000,24.8,24.9598,24.8,24.9598,1267,0
+REXR_C.US,D,20220727,000000,24.96,24.98,24.96,24.98,1021,0
+REXR_C.US,D,20220728,000000,25,25,25,25,156,0
+REXR_C.US,D,20220801,000000,25.2422,25.2422,25.2422,25.2422,470,0
+REXR_C.US,D,20220803,000000,25.35,26.46,25.35,25.35,7066,0
+REXR_C.US,D,20220804,000000,26,26.1,26,26.1,14840,0
+REXR_C.US,D,20220805,000000,26.09,26.09,26,26,2580,0
+REXR_C.US,D,20220808,000000,25.76,26.2,25.76,26,15042,0
+REXR_C.US,D,20220809,000000,25.9,26.08,25.9,26,7100,0
+REXR_C.US,D,20220810,000000,26.05,26.1,26.05,26.0501,16693,0
+REXR_C.US,D,20220811,000000,26,26.1874,26,26.1001,5251,0
+REXR_C.US,D,20220812,000000,26.05,26.05,26.05,26.05,500,0
+REXR_C.US,D,20220815,000000,26,26.0001,26,26.0001,552,0
+REXR_C.US,D,20220816,000000,26.05,26.05,26.05,26.05,2446,0
+REXR_C.US,D,20220817,000000,26.05,26.05,26,26,5039,0
+REXR_C.US,D,20220818,000000,26.1,26.1,26.08,26.08,7713,0
+REXR_C.US,D,20220819,000000,26,26.13,25.9,25.97,28338,0
+REXR_C.US,D,20220822,000000,26,26,25.56,25.69,29986,0
+REXR_C.US,D,20220823,000000,25.69,25.785,25.6,25.6,30075,0
+REXR_C.US,D,20220824,000000,26.42,26.42,25.7,25.7,5040,0
+REXR_C.US,D,20220826,000000,25.59,25.7,25.55,25.59,5775,0
+REXR_C.US,D,20220829,000000,25.58,25.58,25.38,25.4242,4125,0
+REXR_C.US,D,20220830,000000,25.38,25.38,25.38,25.38,368,0
+REXR_C.US,D,20220831,000000,25.31,25.35,25.08,25.1,16793,0
+REXR_C.US,D,20220901,000000,25.04,25.04,24.57,24.94,14457,0
+REXR_C.US,D,20220902,000000,24.85,24.97,24.8,24.96,2454,0
+REXR_C.US,D,20220906,000000,24.85,25.46,24.45,24.75,3020,0
+REXR_C.US,D,20220907,000000,24.67,24.8,24.55,24.74,5454,0
+REXR_C.US,D,20220908,000000,24.5,24.56,24.47,24.56,2027,0
+REXR_C.US,D,20220909,000000,24.48,24.9699,24.37,24.46,2154,0
+REXR_C.US,D,20220912,000000,24.46,24.76,24.38,24.67,7439,0
+REXR_C.US,D,20220913,000000,23.69,24.09,23.64,23.75,14869,0
+REXR_C.US,D,20220914,000000,23.48,23.6,23.45,23.5,5036,0
+REXR_C.US,D,20220915,000000,23.52,23.735,23.45,23.45,6766,0
+REXR_C.US,D,20220916,000000,23.49,23.625,23.45,23.55,4222,0
+REXR_C.US,D,20220919,000000,23.37,23.55,23.37,23.55,691,0
+REXR_C.US,D,20220920,000000,23.2,23.32,23.04,23.32,2255,0
+REXR_C.US,D,20220921,000000,22.9,22.905,22.9,22.9,603,0
+REXR_C.US,D,20220922,000000,22.76,22.76,22.3075,22.5,3243,0
+REXR_C.US,D,20220923,000000,22.55,22.5771,22.35,22.35,34006,0
+REXR_C.US,D,20220926,000000,22.35,22.35,21.66,21.8439,5252,0
+REXR_C.US,D,20220927,000000,21.69,21.82,21.5,21.82,11943,0
+REXR_C.US,D,20220928,000000,22.66,22.66,21.8,22.1653,12182,0
+REXR_C.US,D,20220929,000000,21.87,22.15,21.87,21.87,2206,0
+REXR_C.US,D,20220930,000000,22.36,22.92,21.77,22.18,2763,0
+REXR_C.US,D,20221003,000000,22.94,22.94,22.175,22.3041,4359,0
+REXR_C.US,D,20221004,000000,22.57,22.57,22.19,22.32,1002,0
+REXR_C.US,D,20221005,000000,22.35,22.35,22.35,22.35,781,0
+REXR_C.US,D,20221007,000000,21.97,22.92,21.97,22.9,3100,0
+REXR_C.US,D,20221010,000000,22.12,22.5,22.12,22.45,4875,0
+REXR_C.US,D,20221011,000000,22.2,22.2,21,22,7620,0
+REXR_C.US,D,20221012,000000,21.55,21.85,20.6,21.5,55554,0
+REXR_C.US,D,20221013,000000,21.24,22.02,21.01,21.63,2321,0
+REXR_C.US,D,20221014,000000,21.51,22.18,21.51,22,1547,0
+REXR_C.US,D,20221017,000000,22.22,22.2623,22.0906,22.1999,7064,0
+REXR_C.US,D,20221018,000000,22.48,22.49,21.79,21.84,6780,0
+REXR_C.US,D,20221019,000000,21.72,21.8873,21.61,21.8,3811,0
+REXR_C.US,D,20221020,000000,21.74,21.79,21.4726,21.79,8136,0
+REXR_C.US,D,20221021,000000,20.89,20.89,20.89,20.89,620,0
+REXR_C.US,D,20221024,000000,20.6,20.6,19.59,20.26,3333,0
+REXR_C.US,D,20221025,000000,20.135,20.26,19.72,20.26,4379,0
+REXR_C.US,D,20221026,000000,20.26,20.99,20.02,20.25,10360,0
+REXR_C.US,D,20221027,000000,20.01,20.38,19.735,20.2902,49574,0
+REXR_C.US,D,20221028,000000,20.29,20.39,19.83,20.1315,12273,0
+REXR_C.US,D,20221031,000000,20.31,20.31,19.93,20.1,5977,0
+REXR_C.US,D,20221101,000000,20.34,21.32,20.34,20.52,1853,0
+REXR_C.US,D,20221102,000000,20.42,21.16,20.1745,20.65,6648,0
+REXR_C.US,D,20221103,000000,20.7325,20.81,20.5,20.5399,8090,0
+REXR_C.US,D,20221104,000000,20.79,20.9299,20.6,20.9299,1225,0
+REXR_C.US,D,20221107,000000,20.77,20.77,20.65,20.65,6053,0
+REXR_C.US,D,20221108,000000,20.7,20.8499,20.15,20.695,37425,0
+REXR_C.US,D,20221109,000000,20.61,20.825,20.61,20.805,1071,0
+REXR_C.US,D,20221110,000000,21.2599,21.8099,21.09,21.437,4112,0
+REXR_C.US,D,20221111,000000,21.5,22.1599,21.37,21.68,5823,0
+REXR_C.US,D,20221114,000000,21.55,21.8,21.35,21.4063,4699,0
+REXR_C.US,D,20221115,000000,21.3,22.23,21.3,22,2230,0
+REXR_C.US,D,20221116,000000,21.57,21.81,21.57,21.8058,1142,0
+REXR_C.US,D,20221117,000000,22.1801,22.1801,21.42,21.712,1313,0
+REXR_C.US,D,20221118,000000,21.4,22,21.4,21.6341,4097,0
+REXR_C.US,D,20221121,000000,21.7,21.7,21.65,21.65,1396,0
+REXR_C.US,D,20221122,000000,21.6676,21.6676,21.48,21.5739,1950,0
+REXR_C.US,D,20221123,000000,21.6,21.9392,21.37,21.8556,2199,0
+REXR_C.US,D,20221128,000000,21.45,21.5,21.37,21.44,7111,0
+REXR_C.US,D,20221129,000000,21.22,21.22,21.22,21.22,2018,0
+REXR_C.US,D,20221130,000000,21.15,21.95,20.92,21.3,8026,0
+REXR_C.US,D,20221201,000000,21.08,21.49,20.96,21.49,4310,0
+REXR_C.US,D,20221202,000000,21.25,21.6,21.05,21.6,9776,0
+REXR_C.US,D,20221205,000000,21,21.5899,20.97,21.4,5949,0
+REXR_C.US,D,20221206,000000,21.6,21.6,20.85,21.23,8229,0
+REXR_C.US,D,20221207,000000,21.13,21.13,20.5,21.025,5240,0
+REXR_C.US,D,20221208,000000,21.01,21.51,20.775,21.2,8658,0
+REXR_C.US,D,20221209,000000,21.1,21.4399,21,21.1,6675,0
+REXR_C.US,D,20221212,000000,20.86,21.36,20.78,21.36,12080,0
+REXR_C.US,D,20221213,000000,21.22,22.5,20.92,22.5,13243,0
+REXR_C.US,D,20221214,000000,21.54,21.54,21,21.39,1732,0
+REXR_C.US,D,20221215,000000,21.36,21.36,21.35,21.36,3400,0
+REXR_C.US,D,20221216,000000,20.827,22.7075,20.51,21.56,20040,0
+REXR_C.US,D,20221219,000000,21.02,21.232,21.02,21.07,3590,0
+REXR_C.US,D,20221220,000000,20.8397,21.81,20.8,21.81,8770,0
+REXR_C.US,D,20221222,000000,20.9,21.2,20.9,21.1051,3942,0
+REXR_C.US,D,20221223,000000,21.13,21.35,20.8783,21.25,2198,0
+REXR_C.US,D,20221227,000000,21.3096,21.35,21.08,21.35,461,0
+REXR_C.US,D,20221228,000000,21.2999,21.2999,21.2999,21.2999,544,0
+REXR_C.US,D,20221229,000000,21.29,21.29,20.9,21.08,1977,0
+REXR_C.US,D,20221230,000000,21.17,21.32,21.17,21.28,5263,0
+REXR_C.US,D,20230103,000000,21.01,21.66,21.01,21.66,7776,0
+REXR_C.US,D,20230105,000000,21.5,21.875,21.5,21.875,1413,0
+REXR_C.US,D,20230106,000000,21.9,22.73,21.9,22.38,10298,0
+REXR_C.US,D,20230109,000000,21.88,22.48,21.88,22.22,1726,0
+REXR_C.US,D,20230110,000000,22.02,22.58,22.02,22.5799,6515,0
+REXR_C.US,D,20230111,000000,22.38,22.4,22.38,22.4,305,0
+REXR_C.US,D,20230112,000000,22.77,22.77,22.58,22.69,8030,0
+REXR_C.US,D,20230113,000000,22.45,23.5,22.45,22.9,5052,0
+REXR_C.US,D,20230117,000000,22.69,23,22.69,22.8995,2911,0
+REXR_C.US,D,20230118,000000,23.07,23.6,22.982,23.43,7735,0
+REXR_C.US,D,20230119,000000,23.18,23.55,23.095,23.51,4767,0
+REXR_C.US,D,20230120,000000,23.44,23.44,23.215,23.31,599,0
+REXR_C.US,D,20230123,000000,23.66,24.1,23.4982,23.74,15645,0
+REXR_C.US,D,20230124,000000,24.07,24.07,23.8899,23.89,1873,0
+REXR_C.US,D,20230125,000000,23.9319,24.05,23.92,24.03,9057,0
+REXR_C.US,D,20230126,000000,23.89,24.23,23.89,24,10242,0
+REXR_C.US,D,20230127,000000,23.89,24.21,23.89,24.003,4266,0
+REXR_C.US,D,20230130,000000,24.49,24.49,24.2,24.2,1110,0
+REXR_C.US,D,20230131,000000,24.04,24.31,24.04,24.31,600,0
+REXR_C.US,D,20230201,000000,24.32,24.32,24.21,24.21,1133,0
+REXR_C.US,D,20230202,000000,24.2895,24.29,24.25,24.25,33781,0
+REXR_C.US,D,20230203,000000,24.34,24.37,24.27,24.37,721,0
+REXR_C.US,D,20230206,000000,24.05,24.2639,23.89,24.05,9104,0
+REXR_C.US,D,20230207,000000,24.0001,24.13,24,24.09,2487,0
+REXR_C.US,D,20230208,000000,24.19,24.55,24.12,24.18,37278,0
+REXR_C.US,D,20230209,000000,24.24,24.37,24.19,24.27,2700,0
+REXR_C.US,D,20230210,000000,24.37,24.37,24.15,24.2,1208,0
+REXR_C.US,D,20230213,000000,24.4,24.4,24.2,24.3,2528,0
+REXR_C.US,D,20230214,000000,24.325,24.325,24.0901,24.1896,815,0
+REXR_C.US,D,20230215,000000,24.25,24.395,24.25,24.29,18924,0
+REXR_C.US,D,20230216,000000,24.09,24.29,24.05,24.08,23947,0
+REXR_C.US,D,20230217,000000,24.0059,24.13,23.9473,24,2547,0
+REXR_C.US,D,20230221,000000,23.89,24.13,23.85,23.8625,18450,0
+REXR_C.US,D,20230222,000000,23.88,23.89,23.55,23.61,4320,0
+REXR_C.US,D,20230223,000000,23.71,23.71,23.5925,23.7,1378,0
+REXR_C.US,D,20230224,000000,23.44,23.6,23.44,23.6,682,0
+REXR_C.US,D,20230227,000000,23.85,24.05,23.371,23.6,2780,0
+REXR_C.US,D,20230228,000000,23.52,23.52,23.52,23.52,115,0
+REXR_C.US,D,20230301,000000,23.58,23.65,23.54,23.58,3448,0
+REXR_C.US,D,20230302,000000,23.52,23.52,23.36,23.38,11598,0
+REXR_C.US,D,20230303,000000,23.38,23.53,23.06,23.21,9754,0
+REXR_C.US,D,20230306,000000,23.62,23.62,23.21,23.21,4144,0
+REXR_C.US,D,20230307,000000,23.69,23.69,23.06,23.2,4921,0
+REXR_C.US,D,20230308,000000,23.26,23.3,22.9,22.92,17970,0
+REXR_C.US,D,20230309,000000,23.09,23.15,22.5,22.72,2968,0
+REXR_C.US,D,20230310,000000,22.7,22.7,22.13,22.46,4288,0
+REXR_C.US,D,20230313,000000,22.26,22.26,20.87,21.54,9406,0
+REXR_C.US,D,20230314,000000,21.41,22,20.85,20.87,11208,0
+REXR_C.US,D,20230315,000000,20.65,21.65,20.65,20.8,7347,0
+REXR_C.US,D,20230316,000000,21.45,21.78,21,21.78,9415,0
+REXR_C.US,D,20230317,000000,21.9,22.2306,21.6,21.61,4127,0
+REXR_C.US,D,20230320,000000,21.88,21.88,21.75,21.8602,1736,0
+REXR_C.US,D,20230321,000000,22.06,22.06,21.85,21.85,3893,0
+REXR_C.US,D,20230322,000000,21.69,21.85,21.69,21.7,5582,0
+REXR_C.US,D,20230323,000000,21.7482,21.7482,21.6,21.6,32970,0
+REXR_C.US,D,20230324,000000,21.63,21.7203,21.6,21.7203,4261,0
+REXR_C.US,D,20230327,000000,23.12,23.12,22.31,22.34,7624,0
+REXR_C.US,D,20230328,000000,22.2141,22.2141,22.2141,22.2141,1160,0
+REXR_C.US,D,20230329,000000,22.31,22.31,21.9,21.9,311,0
+REXR_C.US,D,20230330,000000,22.15,22.16,22,22.1095,5726,0
+REXR_C.US,D,20230331,000000,22,22.05,21.51,21.7599,6283,0
+REXR_C.US,D,20230403,000000,22.11,22.3,21.76,22.22,4623,0
+REXR_C.US,D,20230404,000000,22.44,22.44,22.14,22.31,1891,0
+REXR_C.US,D,20230405,000000,22.26,22.5,22.26,22.5,653,0
+REXR_C.US,D,20230406,000000,22.26,22.61,22.25,22.61,1386,0
+REXR_C.US,D,20230410,000000,22.61,22.61,22.29,22.4117,3963,0
+REXR_C.US,D,20230411,000000,22.8,22.8,22.49,22.62,1085,0
+REXR_C.US,D,20230412,000000,22.5,22.85,22.45,22.5,1706,0
+REXR_C.US,D,20230413,000000,22.6143,22.6143,22.1,22.5,1531,0
+REXR_C.US,D,20230414,000000,22.78,23.25,22.7,23.25,8420,0
+REXR_C.US,D,20230417,000000,23.53,23.59,23.53,23.59,1468,0
+REXR_C.US,D,20230418,000000,23.47,23.885,23.47,23.8,5906,0
+REXR_C.US,D,20230419,000000,23.8029,24.1,23.55,23.8,4370,0
+REXR_C.US,D,20230420,000000,23.9,23.9,23.6834,23.85,9179,0
+REXR_C.US,D,20230421,000000,23.35,23.47,23.35,23.43,6665,0
+REXR_C.US,D,20230424,000000,23.7,23.8169,23.35,23.6,1780,0
+REXR_C.US,D,20230425,000000,23.7402,23.91,23.6,23.76,3812,0
+REXR_C.US,D,20230426,000000,23.75,23.79,23.75,23.79,1963,0
+REXR_C.US,D,20230501,000000,24.21,24.62,23.81,24.03,5417,0
+REXR_C.US,D,20230502,000000,23.84,23.84,23.0682,23.0682,3139,0
+REXR_C.US,D,20230503,000000,24.5,24.68,23.3616,23.6,5309,0
+REXR_C.US,D,20230504,000000,23.325,24.17,23.18,24,3592,0
+REXR_C.US,D,20230505,000000,24.28,24.3,23.9,24.09,10157,0
+REXR_C.US,D,20230508,000000,24.2,24.2,23.61,23.65,1106,0
+REXR_C.US,D,20230509,000000,24.1,24.1,23.65,23.91,742,0
+REXR_C.US,D,20230510,000000,24.1,24.1,23.7,23.7,996,0
+REXR_C.US,D,20230512,000000,24.07,24.07,23.66,23.66,602,0
+REXR_C.US,D,20230515,000000,23.77,24.0999,23.77,23.8324,1120,0
+REXR_C.US,D,20230516,000000,23.39,23.39,23.38,23.38,325,0
+REXR_C.US,D,20230517,000000,23.73,23.73,23.73,23.73,213,0
+REXR_C.US,D,20230518,000000,23.85,23.85,23.27,23.27,3136,0
+REXR_C.US,D,20230519,000000,23.19,23.3075,23.11,23.18,3858,0
+REXR_C.US,D,20230522,000000,23,23.04,23,23.03,667,0
+REXR_C.US,D,20230523,000000,23.2074,23.2074,23.2074,23.2074,100,0
+REXR_C.US,D,20230524,000000,22.22,22.7,22.18,22.2,7426,0
+REXR_C.US,D,20230525,000000,22.28,22.28,22.0992,22.1,1260,0
+REXR_C.US,D,20230526,000000,21.89,22.05,21.89,21.92,6656,0
+REXR_C.US,D,20230530,000000,21.99,22.115,21.83,21.99,8840,0
+REXR_C.US,D,20230531,000000,21.88,21.88,21.72,21.8,6301,0
+REXR_C.US,D,20230601,000000,22.08,22.08,21.68,21.87,5107,0
+REXR_C.US,D,20230602,000000,21.91,21.91,21.8,21.84,16096,0
+REXR_C.US,D,20230605,000000,21.76,21.8,21.64,21.69,6145,0
+REXR_C.US,D,20230606,000000,21.76,21.8,21.76,21.78,1014,0
+REXR_C.US,D,20230607,000000,21.75,21.83,21.6,21.83,11017,0
+REXR_C.US,D,20230608,000000,21.7,21.8,21.7,21.8,1161,0
+REXR_C.US,D,20230609,000000,21.78,21.84,21.64,21.84,2711,0
+REXR_C.US,D,20230612,000000,21.88,22.02,21.75,22,22894,0
+REXR_C.US,D,20230613,000000,22.02,22.23,21.9,21.98,4167,0
+REXR_C.US,D,20230614,000000,21.935,21.935,21.7883,21.7883,4814,0
+REXR_C.US,D,20230615,000000,21.83,21.83,21.77,21.83,724,0
+REXR_C.US,D,20230616,000000,21.67,21.73,21.47,21.69,3966,0
+REXR_C.US,D,20230620,000000,21.5201,21.74,21.5201,21.62,2592,0
+REXR_C.US,D,20230621,000000,21.65,22.08,21.32,22.08,485,0
+REXR_C.US,D,20230622,000000,21.75,21.75,21.53,21.69,3133,0
+REXR_C.US,D,20230623,000000,21.58,21.66,21.55,21.66,14379,0
+REXR_C.US,D,20230626,000000,21.84,21.9,21.8,21.81,5790,0
+REXR_C.US,D,20230627,000000,21.5003,21.8,21.5003,21.8,453,0
+REXR_C.US,D,20230628,000000,21.79,21.8,21.65,21.79,4048,0
+REXR_C.US,D,20230629,000000,21.75,21.8,21.75,21.75,6456,0
+REXR_C.US,D,20230630,000000,21.8,21.83,21.75,21.83,3515,0
+REXR_C.US,D,20230703,000000,21.99,22.13,21.75,22.13,5402,0
+REXR_C.US,D,20230705,000000,22.0549,22.1,22.03,22.03,6139,0
+REXR_C.US,D,20230706,000000,21.96,21.96,21.96,21.96,505,0
+REXR_C.US,D,20230707,000000,21.93,22.39,21.93,22.39,2450,0
+REXR_C.US,D,20230710,000000,22.4,22.59,21.95,21.95,984,0
+REXR_C.US,D,20230711,000000,21.95,21.95,21.75,21.9,7641,0
+REXR_C.US,D,20230712,000000,21.9,22.3,21.89,21.94,4521,0
+REXR_C.US,D,20230713,000000,21.98,22.44,21.75,21.75,11477,0
+REXR_C.US,D,20230714,000000,21.75,22.12,21.67,22.12,38357,0
+REXR_C.US,D,20230717,000000,21.86,21.86,21.77,21.8399,9175,0
+REXR_C.US,D,20230718,000000,21.76,21.7781,21.685,21.77,14702,0
+REXR_C.US,D,20230719,000000,21.9049,21.91,21.68,21.91,13642,0
+REXR_C.US,D,20230720,000000,21.75,21.8,21.75,21.8,1262,0
+REXR_C.US,D,20230721,000000,21.8,22.11,21.8,22.02,1206,0
+REXR_C.US,D,20230724,000000,21.68,21.94,21.68,21.94,2221,0
+REXR_C.US,D,20230725,000000,21.99,22.21,21.99,22.21,210,0
+REXR_C.US,D,20230726,000000,21.96,22.29,21.79,22.29,1805,0
+REXR_C.US,D,20230727,000000,22.0535,22.5,22,22.5,1832,0
+REXR_C.US,D,20230731,000000,22.25,22.25,22.15,22.15,2735,0
+REXR_C.US,D,20230801,000000,22.05,22.3969,22.05,22.3969,1015,0
+REXR_C.US,D,20230802,000000,22.47,22.705,22.47,22.705,1861,0
+REXR_C.US,D,20230803,000000,22.57,22.86,22.57,22.86,3817,0
+REXR_C.US,D,20230804,000000,22.8,23.08,22.75,23.08,5086,0
+REXR_C.US,D,20230807,000000,23,23,23,23,430,0
+REXR_C.US,D,20230808,000000,22.61,22.61,22.085,22.09,7937,0
+REXR_C.US,D,20230811,000000,22.5259,22.5259,22.5,22.5,609,0
+REXR_C.US,D,20230814,000000,22.07,22.07,22.07,22.07,207,0
+REXR_C.US,D,20230815,000000,21.93,22.14,21.75,22.01,2062,0
+REXR_C.US,D,20230816,000000,22.09,22.0999,22.09,22.0999,259,0
+REXR_C.US,D,20230817,000000,21.75,21.84,21.75,21.75,14517,0
+REXR_C.US,D,20230818,000000,21.75,21.75,21.73,21.73,4022,0
+REXR_C.US,D,20230821,000000,21.6,21.6,21.6,21.6,1085,0
+REXR_C.US,D,20230822,000000,21.6,21.66,21.48,21.66,6884,0
+REXR_C.US,D,20230823,000000,21.6,21.65,21.6,21.6,1252,0
+REXR_C.US,D,20230824,000000,21.5,21.755,21.5,21.62,687,0
+REXR_C.US,D,20230825,000000,21.79,21.99,21.79,21.99,1566,0
+REXR_C.US,D,20230828,000000,21.7401,21.7401,21.7401,21.7401,2401,0
+REXR_C.US,D,20230829,000000,22.4,22.4,22,22.1599,2142,0
+REXR_C.US,D,20230830,000000,22.2,22.2,21.97,22.2,3810,0
+REXR_C.US,D,20230831,000000,22.2,22.5199,22.1327,22.5199,5587,0
+REXR_C.US,D,20230905,000000,22.65,22.65,22.25,22.45,2753,0
+REXR_C.US,D,20230906,000000,22.2,22.2,22.2,22.2,800,0
+REXR_C.US,D,20230908,000000,22.2,22.2,21.98,21.9999,3465,0
+REXR_C.US,D,20230911,000000,22,22.05,21.7,21.7794,4897,0
+REXR_C.US,D,20230912,000000,21.7,21.7,21.5814,21.7,1380,0
+REXR_C.US,D,20230913,000000,21.72,21.8,21.72,21.73,7237,0
+REXR_C.US,D,20230914,000000,21.48,21.53,21.43,21.53,2293,0
+REXR_C.US,D,20230915,000000,21.38,21.4594,21.38,21.44,1573,0
+REXR_C.US,D,20230918,000000,21.55,21.55,21.45,21.52,4029,0
+REXR_C.US,D,20230920,000000,21.52,21.55,21.45,21.47,22069,0
+REXR_C.US,D,20230921,000000,21.46,21.46,21.25,21.32,2459,0
+REXR_C.US,D,20230922,000000,21.14,21.92,20.885,21.92,5559,0
+REXR_C.US,D,20230925,000000,21.15,21.3,20.87,21.03,11003,0
+REXR_C.US,D,20230926,000000,20.88,20.88,20.08,20.42,13273,0
+REXR_C.US,D,20230927,000000,20.49,20.49,19.98,20.08,29921,0
+REXR_C.US,D,20230928,000000,20.08,20.66,20.08,20.25,3730,0
+REXR_C.US,D,20230929,000000,20.32,20.7397,19.9001,20.25,8787,0
+REXR_C.US,D,20231002,000000,20.39,20.39,19.77,20.05,5013,0
+REXR_C.US,D,20231003,000000,20.05,20.05,19.94,19.96,2757,0
+REXR_C.US,D,20231004,000000,20.23,20.23,19.92,20.0847,4121,0
+REXR_C.US,D,20231005,000000,19.9994,20,19.9,19.9805,1775,0
+REXR_C.US,D,20231006,000000,19.86,20,19.71,20,9590,0
+REXR_C.US,D,20231009,000000,20.3,20.4,19.99,20.06,11881,0
+REXR_C.US,D,20231010,000000,20.02,20.25,20,20.12,8158,0
+REXR_C.US,D,20231011,000000,20.09,20.15,20,20.15,11257,0
+REXR_C.US,D,20231012,000000,20.1499,20.1499,20.05,20.1,2020,0
+REXR_C.US,D,20231013,000000,20.075,20.1,20.05,20.05,5505,0
+REXR_C.US,D,20231016,000000,20.15,20.2,20.03,20.2,10372,0
+REXR_C.US,D,20231017,000000,20.17,20.17,20.06,20.11,8844,0
+REXR_C.US,D,20231018,000000,20.24,20.24,20.08,20.085,2419,0
+REXR_C.US,D,20231019,000000,20.01,20.0975,20.01,20.05,8286,0
+REXR_C.US,D,20231020,000000,20.09,20.1499,20.09,20.1199,6955,0
+REXR_C.US,D,20231023,000000,20.3,20.3,20.05,20.08,965,0
+REXR_C.US,D,20231024,000000,20.09,20.16,20.09,20.14,1703,0
+REXR_C.US,D,20231025,000000,20.1,20.165,20.05,20.165,3598,0
+REXR_C.US,D,20231026,000000,20.24,20.52,20.19,20.28,9875,0
+REXR_C.US,D,20231027,000000,20.35,20.35,20.05,20.14,12722,0
+REXR_C.US,D,20231030,000000,20.35,20.35,20,20.18,4489,0
+REXR_C.US,D,20231031,000000,20.28,20.28,20.07,20.07,1448,0
+REXR_C.US,D,20231101,000000,20.19,20.25,20.14,20.15,12884,0
+REXR_C.US,D,20231102,000000,20.25,20.5,20.25,20.3269,20852,0
+REXR_C.US,D,20231103,000000,20.45,20.4933,20.34,20.4,6576,0
+REXR_C.US,D,20231106,000000,20.4,20.4,20.33,20.356,7889,0
+REXR_C.US,D,20231107,000000,20.35,20.35,20.34,20.34,2818,0
+REXR_C.US,D,20231108,000000,20.3499,20.85,20.3003,20.85,14159,0
+REXR_C.US,D,20231109,000000,20.53,20.6,20.44,20.45,4227,0
+REXR_C.US,D,20231110,000000,20.5,20.5,20.5,20.5,474,0
+REXR_C.US,D,20231113,000000,20.38,20.38,20.26,20.35,8809,0
+REXR_C.US,D,20231114,000000,20.49,20.6886,20.49,20.56,3837,0
+REXR_C.US,D,20231115,000000,20.59,20.7,20.405,20.62,9761,0
+REXR_C.US,D,20231116,000000,20.58,20.68,20.58,20.5801,865,0
+REXR_C.US,D,20231117,000000,20.66,20.6699,20.583,20.615,4871,0
+REXR_C.US,D,20231120,000000,20.6199,20.75,20.6199,20.75,1985,0
+REXR_C.US,D,20231121,000000,20.6526,20.6526,20.6,20.63,1575,0
+REXR_C.US,D,20231122,000000,20.6,20.62,20.53,20.6,2531,0
+REXR_C.US,D,20231124,000000,20.73,20.7515,20.73,20.7504,880,0
+REXR_C.US,D,20231127,000000,20.75,20.76,20.6686,20.6686,1970,0
+REXR_C.US,D,20231128,000000,20.75,20.7712,20.7012,20.7012,8838,0
+REXR_C.US,D,20231129,000000,20.8089,20.8992,20.7682,20.84,12354,0
+REXR_C.US,D,20231130,000000,20.84,21,20.84,20.99,6346,0
+REXR_C.US,D,20231201,000000,21,21.27,21,21.27,6267,0
+REXR_C.US,D,20231204,000000,21.1427,21.25,21.1427,21.25,4196,0
+REXR_C.US,D,20231205,000000,21.16,21.25,21.16,21.23,3635,0
+REXR_C.US,D,20231206,000000,21.2445,21.29,21.18,21.18,4565,0
+REXR_C.US,D,20231207,000000,21.36,21.36,21.25,21.28,2525,0
+REXR_C.US,D,20231208,000000,21.1999,21.1999,21.06,21.13,1614,0
+REXR_C.US,D,20231211,000000,21.11,21.22,21.08,21.1999,16558,0
+REXR_C.US,D,20231212,000000,21.39,21.49,21.1357,21.4899,6038,0
+REXR_C.US,D,20231213,000000,21.53,21.85,21.47,21.62,10707,0
+REXR_C.US,D,20231214,000000,21.59,21.65,21.49,21.61,11942,0
+REXR_C.US,D,20231215,000000,21.61,21.8,21.6,21.68,30718,0
+REXR_C.US,D,20231218,000000,21.7799,21.7799,21.48,21.64,4378,0
+REXR_C.US,D,20231219,000000,21.65,21.78,21.65,21.7199,9717,0
+REXR_C.US,D,20231220,000000,21.89,21.89,21.7,21.8,9319,0
+REXR_C.US,D,20231221,000000,21.79,21.79,21.7,21.7,1343,0
+REXR_C.US,D,20231222,000000,21.965,21.965,21.9007,21.9007,420,0
+REXR_C.US,D,20231226,000000,21.9,22.1,21.81,22.0201,2047,0
+REXR_C.US,D,20231227,000000,22.1,22.11,21.8,22.07,5532,0
+REXR_C.US,D,20231228,000000,21.968,22.1669,21.968,22.08,3187,0
+REXR_C.US,D,20231229,000000,22.1,22.33,22.1,22.2999,4760,0
+REXR_C.US,D,20240102,000000,22.2401,22.6238,22.2401,22.25,4685,0
+REXR_C.US,D,20240103,000000,22.1721,22.3099,22.02,22.18,4050,0
+REXR_C.US,D,20240104,000000,22.09,22.09,21.8,21.88,7499,0
+REXR_C.US,D,20240105,000000,21.89,21.97,21.83,21.8559,4514,0
+REXR_C.US,D,20240108,000000,21.9,21.9,21.8979,21.8999,1896,0
+REXR_C.US,D,20240109,000000,22.01,22.12,21.85,21.85,2177,0
+REXR_C.US,D,20240110,000000,21.9,21.9,21.82,21.89,3063,0
+REXR_C.US,D,20240111,000000,22,22.03,22,22.03,1952,0
+REXR_C.US,D,20240112,000000,21.945,21.95,21.81,21.83,3359,0
+REXR_C.US,D,20240116,000000,21.99,22.04,21.71,21.805,3127,0
+REXR_C.US,D,20240117,000000,21.72,21.95,21.42,21.85,13872,0
+REXR_C.US,D,20240118,000000,21.8899,21.89,21.8899,21.89,937,0
+REXR_C.US,D,20240119,000000,21.89,21.99,21.5601,21.8,8508,0
+REXR_C.US,D,20240122,000000,22,22,21.72,21.93,6405,0
+REXR_C.US,D,20240123,000000,21.785,21.93,21.785,21.93,4140,0
+REXR_C.US,D,20240124,000000,21.95,21.95,21.73,21.74,1066,0
+REXR_C.US,D,20240125,000000,21.75,21.92,21.75,21.92,2018,0
+REXR_C.US,D,20240126,000000,21.8711,22,21.8711,21.99,2711,0
+REXR_C.US,D,20240129,000000,22.1,22.35,22,22.0499,4951,0
+REXR_C.US,D,20240130,000000,22.05,22.15,21.9,22.01,9730,0
+REXR_C.US,D,20240131,000000,21.91,21.91,21.7,21.75,8081,0
+REXR_C.US,D,20240201,000000,21.775,21.86,21.63,21.73,12393,0
+REXR_C.US,D,20240202,000000,21.78,21.78,21.55,21.68,2571,0
+REXR_C.US,D,20240205,000000,21.68,21.68,21.5,21.55,10381,0
+REXR_C.US,D,20240206,000000,21.5,21.5,21.45,21.49,5556,0
+REXR_C.US,D,20240207,000000,21.27,21.36,21.2,21.33,17812,0
+REXR_C.US,D,20240208,000000,21.28,21.38,21.1751,21.38,12632,0
+REXR_C.US,D,20240209,000000,21.33,21.4499,21.2757,21.33,10928,0
+REXR_C.US,D,20240212,000000,21.8186,21.8959,21.4407,21.5,7918,0
+REXR_C.US,D,20240213,000000,21.4,21.55,21.35,21.48,18231,0
+REXR_C.US,D,20240214,000000,21.5,21.6,21.4,21.515,5394,0
+REXR_C.US,D,20240215,000000,21.55,21.6985,21.42,21.57,8553,0
+REXR_C.US,D,20240216,000000,21.6274,21.7,21.6274,21.695,6673,0
+REXR_C.US,D,20240220,000000,21.74,21.74,21.72,21.72,3768,0
+REXR_C.US,D,20240221,000000,21.73,21.73,21.51,21.69,8943,0
+REXR_C.US,D,20240222,000000,21.62,21.7767,21.62,21.65,1401,0
+REXR_C.US,D,20240223,000000,21.55,21.825,21.55,21.825,4890,0
+REXR_C.US,D,20240226,000000,21.78,21.85,21.65,21.65,6868,0
+REXR_C.US,D,20240227,000000,21.63,21.64,21.5,21.64,2535,0
+REXR_C.US,D,20240228,000000,21.56,21.675,21.56,21.66,14669,0
+REXR_C.US,D,20240229,000000,21.69,21.8,21.6,21.67,26494,0
+REXR_C.US,D,20240301,000000,21.62,21.78,21.62,21.74,13307,0
+REXR_C.US,D,20240304,000000,21.74,21.85,21.74,21.82,7058,0
+REXR_C.US,D,20240305,000000,21.88,21.99,21.75,21.75,5285,0
+REXR_C.US,D,20240306,000000,21.88,21.95,21.88,21.95,206,0
+REXR_C.US,D,20240307,000000,21.87,21.87,21.8,21.85,29346,0
+REXR_C.US,D,20240308,000000,22.04,22.04,21.92,21.92,771,0
+REXR_C.US,D,20240311,000000,21.82,21.88,21.8,21.87,6064,0
+REXR_C.US,D,20240312,000000,22.04,22.04,21.82,21.93,7130,0
+REXR_C.US,D,20240313,000000,21.9,22.06,21.84,22.06,21739,0
+REXR_C.US,D,20240314,000000,21.77,21.77,21.51,21.51,3554,0
+REXR_C.US,D,20240315,000000,21.51,21.5394,21.4,21.48,4259,0
+REXR_C.US,D,20240318,000000,21.48,21.48,21.29,21.36,3637,0
+REXR_C.US,D,20240319,000000,21.36,21.54,21.34,21.53,61442,0
+REXR_C.US,D,20240320,000000,21.57,21.75,21.53,21.75,10281,0
+REXR_C.US,D,20240321,000000,21.81,21.9,21.68,21.75,3725,0
+REXR_C.US,D,20240322,000000,21.77,21.77,21.77,21.77,317,0
+REXR_C.US,D,20240325,000000,21.77,21.77,21.6,21.64,3635,0
+REXR_C.US,D,20240326,000000,21.75,21.82,21.4,21.82,7194,0
+REXR_C.US,D,20240327,000000,21.7,21.7,21.54,21.67,6960,0
+REXR_C.US,D,20240328,000000,21.66,21.7,21.5,21.58,3367,0
+REXR_C.US,D,20240401,000000,21.63,21.63,21.55,21.62,1575,0
+REXR_C.US,D,20240402,000000,21.57,21.57,21.43,21.48,2376,0
+REXR_C.US,D,20240403,000000,21.45,21.54,21.4,21.48,2886,0
+REXR_C.US,D,20240404,000000,21.63,21.65,21.36,21.53,3270,0
+REXR_C.US,D,20240405,000000,21.45,21.505,21.45,21.48,2073,0
+REXR_C.US,D,20240408,000000,21.59,21.59,21.36,21.42,1556,0
+REXR_C.US,D,20240409,000000,21.53,21.53,21.15,21.4,7867,0
+REXR_C.US,D,20240410,000000,21.35,21.485,21.14,21.48,7989,0
+REXR_C.US,D,20240411,000000,21.49,21.49,21.16,21.21,5720,0
+REXR_C.US,D,20240412,000000,21.21,21.21,21.01,21.2,1401,0
+REXR_C.US,D,20240415,000000,21.16,21.16,20.7954,20.91,3076,0
+REXR_C.US,D,20240416,000000,20.87,20.8994,20.54,20.69,3627,0
+REXR_C.US,D,20240417,000000,20.79,20.87,20.6274,20.84,3177,0
+REXR_C.US,D,20240418,000000,20.95,20.95,20.7,20.87,2915,0
+REXR_C.US,D,20240419,000000,21.05,21.05,20.7,20.85,6942,0
+REXR_C.US,D,20240422,000000,20.83,20.94,20.58,20.87,6641,0
+REXR_C.US,D,20240423,000000,20.95,21.14,20.65,20.86,11965,0
+REXR_C.US,D,20240424,000000,20.85,20.99,20.62,20.82,4472,0
+REXR_C.US,D,20240425,000000,20.64,20.8,20.6,20.67,4582,0
+REXR_C.US,D,20240426,000000,20.77,20.78,20.61,20.78,4385,0
+REXR_C.US,D,20240429,000000,20.7,21.11,20.7,20.92,4930,0
+REXR_C.US,D,20240430,000000,20.92,20.98,20.76,20.95,4558,0
+REXR_C.US,D,20240501,000000,21.01,21.03,20.7103,21.03,5888,0
+REXR_C.US,D,20240502,000000,21.09,21.09,20.88,20.99,1721,0
+REXR_C.US,D,20240503,000000,21.13,21.2,21,21.15,2940,0
+REXR_C.US,D,20240506,000000,21.2,21.3,21.1,21.3,3706,0
+REXR_C.US,D,20240507,000000,21.4,21.4,21.06,21.17,2661,0
+REXR_C.US,D,20240508,000000,21.1,21.15,20.978,21.13,1154,0
+REXR_C.US,D,20240509,000000,21.13,21.21,21.13,21.21,641,0
+REXR_C.US,D,20240510,000000,21.1,21.3223,21.1,21.2858,5170,0
+REXR_C.US,D,20240513,000000,21.22,21.28,21.0501,21.28,2027,0
+REXR_C.US,D,20240514,000000,21.28,21.28,20.96,21.07,2927,0
+REXR_C.US,D,20240515,000000,21.15,21.3,21.12,21.21,13117,0
+REXR_C.US,D,20240516,000000,21.28,21.4137,21.1,21.19,5477,0
+REXR_C.US,D,20240517,000000,21.19,21.19,21.13,21.19,1275,0
+REXR_C.US,D,20240520,000000,21.25,21.28,21.19,21.21,1210,0
+REXR_C.US,D,20240521,000000,21.25,21.25,20.97,21.06,8034,0
+REXR_C.US,D,20240522,000000,21.06,21.15,20.89,21.1,4320,0
+REXR_C.US,D,20240523,000000,20.9,21.1,20.8,21.02,2923,0
+REXR_C.US,D,20240524,000000,20.95,21.08,20.86,21.05,7261,0
+REXR_C.US,D,20240528,000000,21.09,21.2199,20.71,21.09,3405,0
+REXR_C.US,D,20240529,000000,21.05,21.05,20.765,21.02,1200,0
+REXR_C.US,D,20240530,000000,21.08,21.08,21.0462,21.0588,453,0
+REXR_C.US,D,20240531,000000,21.16,21.16,20.92,21.12,3606,0
+REXR_C.US,D,20240603,000000,21.15,21.17,21.15,21.17,400,0
+REXR_C.US,D,20240604,000000,21.2,21.2,21.1,21.19,9404,0
+REXR_C.US,D,20240605,000000,21.08,21.13,21.08,21.12,497,0
+REXR_C.US,D,20240606,000000,21.15,21.17,21.1375,21.17,4086,0
+REXR_C.US,D,20240607,000000,21.17,21.27,21.01,21.27,2074,0
+REXR_C.US,D,20240610,000000,21.24,21.24,20.78,21.09,5426,0
+REXR_C.US,D,20240611,000000,21.08,21.1,20.98,21.1,994,0
+REXR_C.US,D,20240612,000000,21.19,21.26,20.82,21.07,8526,0
+REXR_C.US,D,20240613,000000,21.1,21.2,21.07,21.14,5110,0
+REXR_C.US,D,20240614,000000,20.89,20.89,20.75,20.81,2279,0
+REXR_C.US,D,20240617,000000,20.85,20.85,20.49,20.8364,8822,0
+REXR_C.US,D,20240618,000000,20.61,20.86,20.61,20.83,2067,0
+REXR_C.US,D,20240620,000000,20.86,20.88,20.7,20.88,3286,0
+REXR_C.US,D,20240621,000000,20.9,20.9,20.72,20.87,4078,0
+REXR_C.US,D,20240624,000000,20.89,21.1997,20.89,21.05,6743,0
+REXR_C.US,D,20240625,000000,21.09,21.09,20.85,20.93,5716,0
+REXR_C.US,D,20240626,000000,20.98,20.98,20.66,20.9,4918,0
+REXR_C.US,D,20240627,000000,20.98,21.02,20.75,21.02,2333,0
+REXR_C.US,D,20240628,000000,21.08,21.08,20.9,21,3515,0
+REXR_C.US,D,20240701,000000,21.1,21.1309,20.82,21.03,3926,0
+REXR_C.US,D,20240702,000000,21,21,20.9026,20.98,2604,0
+REXR_C.US,D,20240703,000000,21,21.05,21,21.05,1101,0
+REXR_C.US,D,20240705,000000,21.15,21.17,20.89,21.17,3579,0
+REXR_C.US,D,20240708,000000,21.22,21.22,20.87,21.12,4919,0
+REXR_C.US,D,20240709,000000,21,21,20.79,20.79,2555,0
+REXR_C.US,D,20240710,000000,20.79,20.8,20.6699,20.78,13235,0
+REXR_C.US,D,20240711,000000,20.83,21,20.83,20.9,5936,0
+REXR_C.US,D,20240712,000000,21,21.18,20.99,21.1,3817,0
+REXR_C.US,D,20240715,000000,21.1,21.2425,21.1,21.12,5431,0
+REXR_C.US,D,20240716,000000,21.12,21.26,21.11,21.17,3416,0
+REXR_C.US,D,20240717,000000,21.17,21.17,21.1,21.1,2415,0
+REXR_C.US,D,20240718,000000,21.14,21.215,21.08,21.18,7586,0
+REXR_C.US,D,20240719,000000,21.23,21.24,21.2,21.2,3725,0
+REXR_C.US,D,20240722,000000,21.25,21.25,21.2,21.2,1336,0
+REXR_C.US,D,20240723,000000,21.21,21.28,21.21,21.2512,2277,0
+REXR_C.US,D,20240724,000000,21.32,21.32,21.12,21.17,10792,0
+REXR_C.US,D,20240725,000000,21.13,21.4,21.13,21.38,7328,0
+REXR_C.US,D,20240726,000000,21.45,21.75,21.45,21.59,5121,0
+REXR_C.US,D,20240729,000000,21.67,21.67,21.33,21.49,5827,0
+REXR_C.US,D,20240730,000000,21.54,21.54,21.28,21.46,2311,0
+REXR_C.US,D,20240731,000000,21.45,21.45,21.33,21.4,2550,0
+REXR_C.US,D,20240801,000000,21.39,21.46,21.33,21.46,5900,0
+REXR_C.US,D,20240802,000000,21.39,21.5434,21.29,21.3001,5593,0
+REXR_C.US,D,20240805,000000,21.12,21.31,21.07,21.22,3997,0
+REXR_C.US,D,20240806,000000,21.25,21.35,21.22,21.31,1229,0
+REXR_C.US,D,20240807,000000,21.31,21.4,21.3,21.39,1561,0
+REXR_C.US,D,20240808,000000,21.25,21.478,21.25,21.478,1115,0
+REXR_C.US,D,20240812,000000,21.44,21.6,21.33,21.5,903,0
+REXR_C.US,D,20240813,000000,21.24,21.44,21.11,21.42,14541,0
+REXR_C.US,D,20240814,000000,21.43,21.59,21.315,21.59,5012,0
+REXR_C.US,D,20240815,000000,21.59,21.7499,21.59,21.73,6981,0
+REXR_C.US,D,20240816,000000,21.68,21.96,21.68,21.96,1228,0
+REXR_C.US,D,20240819,000000,21.81,22,21.81,21.99,618,0
+REXR_C.US,D,20240820,000000,22.06,22.16,22.035,22.16,8036,0
+REXR_C.US,D,20240821,000000,22.3266,22.45,22.3,22.41,3308,0
+REXR_C.US,D,20240822,000000,22.45,22.51,22.35,22.35,4228,0
+REXR_C.US,D,20240823,000000,22.38,22.38,22.31,22.31,2441,0
+REXR_C.US,D,20240826,000000,22.45,22.45,22.4,22.4,16816,0
+REXR_C.US,D,20240827,000000,22.44,22.45,22.3,22.3,2490,0
+REXR_C.US,D,20240828,000000,22.4,22.4,22.29,22.29,1782,0
+REXR_C.US,D,20240829,000000,22.305,22.305,22.27,22.27,1256,0
+REXR_C.US,D,20240830,000000,22.29,22.29,22.1,22.1,3335,0
+REXR_C.US,D,20240903,000000,22.24,22.28,22.1746,22.215,15866,0
+REXR_C.US,D,20240904,000000,22.245,22.25,22.22,22.22,17659,0
+REXR_C.US,D,20240905,000000,22.27,22.3837,22.18,22.18,12410,0
+REXR_C.US,D,20240906,000000,22.3,22.33,22.18,22.18,2872,0
+REXR_C.US,D,20240909,000000,22.2,22.345,22.16,22.16,9323,0
+REXR_C.US,D,20240910,000000,22.15,22.29,22.15,22.29,1720,0
+REXR_C.US,D,20240911,000000,22.61,22.62,22.29,22.29,2055,0
+REXR_C.US,D,20240912,000000,22.41,22.56,22.29,22.35,5435,0
+REXR_C.US,D,20240913,000000,22.4,22.45,22.4,22.45,1890,0
+REXR_C.US,D,20240916,000000,22.12,22.1815,22.05,22.1815,3901,0
+REXR_C.US,D,20240917,000000,22.24,22.38,22.07,22.25,11342,0
+REXR_C.US,D,20240918,000000,22.3,22.47,22.2873,22.2873,1417,0
+REXR_C.US,D,20240919,000000,22.29,22.6001,22.29,22.6,7916,0
+REXR_C.US,D,20240920,000000,22.61,22.8,22.5,22.8,3662,0
+REXR_C.US,D,20240923,000000,22.95,22.99,22.825,22.99,4219,0
+REXR_C.US,D,20240924,000000,22.86,23.685,22.86,23.4986,11012,0
+REXR_C.US,D,20240925,000000,23.57,23.64,23.075,23.62,26717,0
+REXR_C.US,D,20240926,000000,23.5,23.9,23.5,23.89,6448,0
+REXR_C.US,D,20240927,000000,24,24.19,23.6,23.9,8408,0
+REXR_C.US,D,20240930,000000,23.6,24.1,23.6,24.03,5324,0
+REXR_C.US,D,20241001,000000,24.15,24.26,23.71,24.26,11405,0
+REXR_C.US,D,20241002,000000,24.14,24.532,24.1,24.2,5894,0
+REXR_C.US,D,20241003,000000,24.09,24.3091,24.03,24.03,1990,0
+REXR_C.US,D,20241004,000000,24,24.02,23.7862,23.95,1048,0
+REXR_C.US,D,20241007,000000,23.995,24.13,23.99,24.01,12600,0
+REXR_C.US,D,20241008,000000,24.12,24.2111,24.12,24.2,3274,0
+REXR_C.US,D,20241009,000000,23.89,24.05,23.89,24,10644,0
+REXR_C.US,D,20241010,000000,23.89,23.9999,23.8541,23.8541,840,0
+REXR_C.US,D,20241011,000000,24,24,23.72,23.74,8811,0
+REXR_C.US,D,20241014,000000,23.7696,23.7696,23.75,23.76,941,0
+REXR_C.US,D,20241015,000000,23.812,23.8399,23.804,23.804,1009,0
+REXR_C.US,D,20241016,000000,23.64,23.8,23.64,23.696,2342,0
+REXR_C.US,D,20241017,000000,22.76,23.9,22.76,23.9,1205,0
+REXR_C.US,D,20241018,000000,23.9,23.9,23.9,23.9,332,0
+REXR_C.US,D,20241021,000000,23.89,23.89,23.47,23.51,14308,0
+REXR_C.US,D,20241022,000000,23.3,23.32,23.3,23.31,835,0
+REXR_C.US,D,20241023,000000,23.2501,23.585,23.2501,23.35,22632,0
+REXR_C.US,D,20241024,000000,23.25,23.55,23.2,23.4,9781,0
+REXR_C.US,D,20241025,000000,23.54,23.88,23.5,23.5,15719,0
+REXR_C.US,D,20241028,000000,23.5,23.5,23.3,23.375,16326,0
+REXR_C.US,D,20241029,000000,23.15,23.29,23.0955,23.15,112573,0
+REXR_C.US,D,20241030,000000,23.06,23.5,23.044,23.044,1625,0
+REXR_C.US,D,20241031,000000,23.285,23.285,22.99,22.99,965,0
+REXR_C.US,D,20241101,000000,23,23.2,23,23.15,2607,0
+REXR_C.US,D,20241105,000000,22.98,23.25,22.98,23.25,2856,0
+REXR_C.US,D,20241106,000000,23.14,23.25,22.75,22.85,9745,0
+REXR_C.US,D,20241111,000000,23.02,23.19,22.85,23.04,2554,0
+REXR_C.US,D,20241112,000000,22.75,22.75,22.675,22.75,3734,0
+REXR_C.US,D,20241113,000000,22.61,22.725,22.5,22.51,3548,0
+REXR_C.US,D,20241114,000000,22.6,22.7,22.6,22.7,418,0
+REXR_C.US,D,20241115,000000,22.56,22.7,22.435,22.4763,2312,0
+REXR_C.US,D,20241118,000000,22.875,23.0392,22.875,23.0392,757,0
+REXR_C.US,D,20241119,000000,22.65,23.9299,22.65,23.35,1749,0
+REXR_C.US,D,20241121,000000,22.94,23.13,22.8,22.8,1997,0
+REXR_C.US,D,20241122,000000,22.9,22.9,22.13,22.41,15281,0
+REXR_C.US,D,20241125,000000,22.76,22.76,22.28,22.4458,3100,0
+REXR_C.US,D,20241126,000000,22.58,22.6,22.43,22.43,1575,0
+REXR_C.US,D,20241127,000000,22.54,22.58,22.478,22.478,50855,0
+REXR_C.US,D,20241129,000000,22.5,22.6821,22.43,22.6821,1130,0
+REXR_C.US,D,20241202,000000,22.475,22.6,22.475,22.6,3768,0
+REXR_C.US,D,20241203,000000,22.44,22.68,22.42,22.42,561,0
+REXR_C.US,D,20241204,000000,22.8099,22.8099,22.33,22.5,4157,0
+REXR_C.US,D,20241205,000000,22.5533,22.5533,22.42,22.4523,651,0
+REXR_C.US,D,20241206,000000,22.45,22.5,22.45,22.4521,1395,0
+REXR_C.US,D,20241209,000000,22.46,22.48,22.35,22.4,7696,0
+REXR_C.US,D,20241210,000000,22.39,22.39,22.29,22.29,15164,0
+REXR_C.US,D,20241211,000000,22.2875,22.375,22.22,22.2799,4497,0
+REXR_C.US,D,20241212,000000,22.36,22.365,22,22,8613,0
+REXR_C.US,D,20241213,000000,21.93,22.31,21.88,22.25,351100,0
+REXR_C.US,D,20241216,000000,21.9,21.984,21.76,21.8346,141110,0
+REXR_C.US,D,20241217,000000,21.8003,21.98,21.65,21.78,5557,0
+REXR_C.US,D,20241218,000000,21.8685,22.04,21.67,21.8,2078,0
+REXR_C.US,D,20241219,000000,21.761,21.77,21.48,21.6,11633,0
+REXR_C.US,D,20241220,000000,21.6,21.85,21.51,21.8399,6979,0
+REXR_C.US,D,20241223,000000,21.71,22.03,21.71,22.01,7360,0
+REXR_C.US,D,20241224,000000,21.9575,22.15,21.9575,22.15,3100,0
+REXR_C.US,D,20241226,000000,22.1,22.15,22.1,22.15,5398,0
+REXR_C.US,D,20241227,000000,21.8604,22.25,21.81,22.0899,3495,0
+REXR_C.US,D,20241230,000000,22.0822,22.23,21.9,22.1617,2728,0
+REXR_C.US,D,20241231,000000,22.12,22.12,21.92,22.08,1309,0
+REXR_C.US,D,20250102,000000,22.2,22.4499,22,22.35,6651,0
+REXR_C.US,D,20250103,000000,22.4267,22.73,22.39,22.5932,7977,0
+REXR_C.US,D,20250106,000000,22.5,22.75,22.35,22.53,11031,0
+REXR_C.US,D,20250107,000000,22.17,22.455,22.17,22.41,19671,0
+REXR_C.US,D,20250108,000000,22.13,22.51,22.02,22.14,24601,0
+REXR_C.US,D,20250110,000000,21.8721,22,21.63,21.7,9427,0
+REXR_C.US,D,20250113,000000,21.62,21.62,21.25,21.345,19246,0
+REXR_C.US,D,20250114,000000,21.34,21.34,21.1,21.155,8593,0
+REXR_C.US,D,20250115,000000,21.2,21.47,21.17,21.44,79155,0
+REXR_C.US,D,20250116,000000,21.325,21.63,21.3175,21.53,27771,0
+REXR_C.US,D,20250117,000000,21.56,21.63,21.2757,21.43,5879,0
+REXR_C.US,D,20250121,000000,21.55,21.63,21.3466,21.63,8633,0
+REXR_C.US,D,20250122,000000,21.62,21.69,21.5157,21.69,17244,0
+REXR_C.US,D,20250123,000000,21.39,21.6604,21.38,21.5501,4601,0
+REXR_C.US,D,20250124,000000,21.665,21.75,21.55,21.75,2133,0
+REXR_C.US,D,20250127,000000,21.4901,21.83,21.4901,21.76,3932,0
+REXR_C.US,D,20250128,000000,21.7531,21.8,21.72,21.76,650,0
+REXR_C.US,D,20250129,000000,21.64,21.64,21.563,21.563,271,0
+REXR_C.US,D,20250130,000000,21.5512,21.6,21.55,21.55,3343,0
+REXR_C.US,D,20250131,000000,21.65,21.67,21.58,21.58,2082,0
+REXR_C.US,D,20250203,000000,21.69,21.69,21.375,21.51,2708,0
+REXR_C.US,D,20250204,000000,21.48,21.6,21.48,21.6,1065,0
+REXR_C.US,D,20250205,000000,21.5136,21.68,21.5136,21.6531,4930,0
+REXR_C.US,D,20250206,000000,21.66,21.66,21.46,21.6,6187,0
+REXR_C.US,D,20250207,000000,21.64,21.66,21.49,21.66,3826,0
+REXR_C.US,D,20250210,000000,21.47,21.65,21.47,21.6,3561,0
+REXR_C.US,D,20250211,000000,21.62,21.62,21.45,21.6,1331,0
+REXR_C.US,D,20250213,000000,21.56,21.74,21.56,21.65,3451,0
+REXR_C.US,D,20250214,000000,21.74,21.79,21.6,21.62,1935,0
+REXR_C.US,D,20250218,000000,21.7009,21.7009,21.618,21.618,4069,0
+REXR_C.US,D,20250219,000000,21.64,21.79,21.42,21.42,7575,0
+REXR_C.US,D,20250220,000000,21.48,21.55,21.46,21.55,3231,0
+REXR_C.US,D,20250224,000000,21.53,21.53,21.53,21.53,291,0
+REXR_C.US,D,20250225,000000,21.59,21.74,21.53,21.62,4652,0
+REXR_C.US,D,20250226,000000,21.6,21.6,21.5,21.59,4440,0
+REXR_C.US,D,20250227,000000,21.545,21.5999,21.5,21.5,3955,0
+REXR_C.US,D,20250228,000000,21.6,21.81,21.6,21.75,5783,0
+REXR_C.US,D,20250303,000000,21.66,21.99,21.66,21.9,7517,0
+REXR_C.US,D,20250304,000000,21.8,21.9749,21.8,21.8,8915,0
+REXR_C.US,D,20250305,000000,21.85,21.865,21.71,21.83,11100,0
+REXR_C.US,D,20250306,000000,21.8467,21.98,21.8467,21.865,9657,0
+REXR_C.US,D,20250307,000000,21.9,22.1,21.8,22,5080,0
+REXR_C.US,D,20250310,000000,21.9,22.16,21.7761,21.92,2963,0
+REXR_C.US,D,20250311,000000,22.1,22.1,21.9679,22.05,3630,0
+REXR_C.US,D,20250312,000000,21.8792,22.1125,21.8792,22.0624,3595,0
+REXR_C.US,D,20250313,000000,22.1,22.1695,21.935,21.935,3389,0
+REXR_C.US,D,20250314,000000,22.12,22.1678,22,22.059,5053,0
+REXR_C.US,D,20250317,000000,21.9,22.07,21.6431,22.05,8985,0
+REXR_C.US,D,20250318,000000,22.04,22.1,21.91,22,12188,0
+REXR_C.US,D,20250319,000000,22.03,22.14,22.03,22.1,2932,0
+REXR_C.US,D,20250320,000000,21.88,22.305,21.88,22.15,24218,0
+REXR_C.US,D,20250321,000000,22.22,22.22,22.22,22.22,248,0
+REXR_C.US,D,20250324,000000,22.11,22.205,22.07,22.08,17267,0
+REXR_C.US,D,20250325,000000,22.1412,22.19,21.81,21.81,28899,0
+REXR_C.US,D,20250326,000000,21.74,21.88,21.6,21.615,7924,0
+REXR_C.US,D,20250327,000000,21.7664,21.84,21.71,21.78,4086,0
+REXR_C.US,D,20250331,000000,21.77,21.77,21.705,21.75,1694,0
+REXR_C.US,D,20250401,000000,21.73,21.73,21.73,21.73,269,0
+REXR_C.US,D,20250402,000000,21.855,21.89,21.5372,21.7105,3071,0
+REXR_C.US,D,20250403,000000,21.63,21.65,21.52,21.52,824,0
+REXR_C.US,D,20250404,000000,21.26,21.54,21.11,21.1579,4409,0
+REXR_C.US,D,20250407,000000,20.95,21.69,20.7776,20.9999,5894,0
+REXR_C.US,D,20250408,000000,21.2,21.25,21.135,21.1701,11892,0
+REXR_C.US,D,20250409,000000,20.99,21.4899,20.95,21.4899,4026,0
+REXR_C.US,D,20250410,000000,21.19,21.575,21.19,21.46,5771,0
+REXR_C.US,D,20250411,000000,21.14,21.56,20.96,21.56,8065,0
+REXR_C.US,D,20250414,000000,21.78,21.9808,21.2795,21.81,11037,0
+REXR_C.US,D,20250415,000000,21.56,22.0716,21.27,21.74,8686,0
+REXR_C.US,D,20250416,000000,22.5682,22.5682,21.75,21.7865,13407,0
+REXR_C.US,D,20250417,000000,22.045,22.0961,21.8,22.01,5701,0
+REXR_C.US,D,20250421,000000,21.94,21.96,21.62,21.722,1361,0
+REXR_C.US,D,20250422,000000,21.7,21.99,21.68,21.75,5297,0
+REXR_C.US,D,20250423,000000,22,22,21.99,21.99,3900,0
+REXR_C.US,D,20250424,000000,22,22.14,21.95,21.95,2981,0
+REXR_C.US,D,20250425,000000,22.0258,22.1,22,22.0095,2816,0
+REXR_C.US,D,20250428,000000,22.2253,22.2253,22,22,1384,0
+REXR_C.US,D,20250429,000000,21.82,22.0595,21.82,22.0362,1248,0
+REXR_C.US,D,20250430,000000,22.19,22.19,21.642,22.16,5708,0
+REXR_C.US,D,20250501,000000,22.08,22.21,22.08,22.14,1921,0
+REXR_C.US,D,20250502,000000,22.11,22.1543,22.02,22.1543,1003,0
+REXR_C.US,D,20250505,000000,22.1,22.18,22.0313,22.18,3799,0
+REXR_C.US,D,20250506,000000,22.11,22.11,22.11,22.11,411,0
+REXR_C.US,D,20250507,000000,22.22,22.32,22.13,22.23,1500,0
+REXR_C.US,D,20250508,000000,22.43,22.43,22.23,22.3,929,0
+REXR_C.US,D,20250509,000000,22.39,22.39,22.3,22.3,8461,0
+REXR_C.US,D,20250512,000000,20.13,22.4507,20.13,22.05,5388,0
+REXR_C.US,D,20250513,000000,22.07,22.19,21.595,21.61,8249,0
+REXR_C.US,D,20250514,000000,21.8696,21.8696,21.6138,21.7886,1378,0
+REXR_C.US,D,20250515,000000,21.8,21.8,21.75,21.75,786,0
+REXR_C.US,D,20250516,000000,21.65,21.65,21.62,21.65,2203,0
+REXR_C.US,D,20250519,000000,21.75,21.85,21.75,21.85,1765,0
+REXR_C.US,D,20250521,000000,21.6842,21.825,21.4902,21.4902,4774,0
+REXR_C.US,D,20250522,000000,21.72,21.72,21.52,21.5265,1472,0
+REXR_C.US,D,20250527,000000,21.54,21.6675,21.52,21.57,2579,0
+REXR_C.US,D,20250528,000000,21.55,21.55,21.25,21.4,2994,0
+REXR_C.US,D,20250529,000000,21.47,21.5407,21.4,21.5407,745,0
+REXR_C.US,D,20250602,000000,21.35,21.6897,21.35,21.6897,1576,0
+REXR_C.US,D,20250603,000000,21.4446,21.54,21.4446,21.54,476,0
+REXR_C.US,D,20250604,000000,21.6177,21.6177,21.53,21.53,712,0
+REXR_C.US,D,20250609,000000,21.7,22,21.6733,21.835,2674,0
+REXR_C.US,D,20250610,000000,21.65,21.825,21.28,21.6501,7607,0
+REXR_C.US,D,20250611,000000,21.4748,21.51,21.4711,21.4711,1367,0
+REXR_C.US,D,20250612,000000,21.51,21.73,21.51,21.5242,1879,0
+REXR_C.US,D,20250613,000000,21.87,21.87,21.2,21.2,2793,0
+REXR_C.US,D,20250616,000000,21.2263,21.2263,21.1,21.1,666,0
+REXR_C.US,D,20250617,000000,21.15,21.15,21.1327,21.1327,507,0
+REXR_C.US,D,20250618,000000,21.11,21.11,21.11,21.11,616,0
+REXR_C.US,D,20250620,000000,21.0001,21.2216,21,21.145,1280,0
+REXR_C.US,D,20250623,000000,21,21.045,20.81,20.81,5127,0
+REXR_C.US,D,20250624,000000,20.895,21.1,20.895,21.1,2200,0
+REXR_C.US,D,20250625,000000,20.88,21.16,20.88,20.9665,2244,0
+REXR_C.US,D,20250627,000000,20.99,21.17,20.97,21.17,1625,0
+REXR_C.US,D,20250630,000000,21.055,21.24,20.89,21.17,2656,0
+REXR_C.US,D,20250701,000000,21.1194,21.24,21.08,21.24,1337,0
+REXR_C.US,D,20250702,000000,21.15,21.28,20.96,21.1,3022,0
+REXR_C.US,D,20250703,000000,21.075,21.1,21,21.09,1636,0
+REXR_C.US,D,20250707,000000,21.23,21.2339,20.925,20.925,2442,0
+REXR_C.US,D,20250708,000000,21.2463,21.2463,20.94,20.94,8590,0
+REXR_C.US,D,20250709,000000,21,21.17,21,21.14,1569,0
+REXR_C.US,D,20250710,000000,21.281,21.7148,21.2,21.3272,5517,0
+REXR_C.US,D,20250714,000000,21.4,21.8579,21.37,21.59,4060,0
+REXR_C.US,D,20250715,000000,21.67,21.82,21.5,21.77,8141,0
+REXR_C.US,D,20250716,000000,21.825,21.98,21.59,21.95,7904,0
+REXR_C.US,D,20250717,000000,21.81,21.9275,21.75,21.75,2454,0
+REXR_C.US,D,20250718,000000,21.5487,21.5801,21.5033,21.52,3998,0
+REXR_C.US,D,20250721,000000,21.65,21.75,21.52,21.65,877,0
+REXR_C.US,D,20250722,000000,21.7476,21.8,21.7476,21.8,373,0
+REXR_C.US,D,20250723,000000,21.74,21.7603,21.61,21.7603,1057,0
+REXR_C.US,D,20250724,000000,21.779,21.7999,21.7,21.7,3818,0
+REXR_C.US,D,20250725,000000,21.8085,21.8085,21.6896,21.6896,616,0
+REXR_C.US,D,20250728,000000,21.51,21.68,21.5,21.6542,4593,0
+REXR_C.US,D,20250729,000000,21.6,21.74,21.6,21.74,796,0
+REXR_C.US,D,20250730,000000,21.54,21.55,21.5,21.5,5605,0
+REXR_C.US,D,20250801,000000,21.5485,21.9851,21.5485,21.9851,949,0
+REXR_C.US,D,20250804,000000,21.865,21.97,21.865,21.97,929,0
+REXR_C.US,D,20250805,000000,21.9322,21.9322,21.75,21.75,618,0
+REXR_C.US,D,20250806,000000,21.7635,21.7635,21.75,21.7599,1014,0
+REXR_C.US,D,20250807,000000,21.76,22,21.745,21.97,4075,0
+REXR_C.US,D,20250808,000000,21.88,21.8998,21.7,21.8998,1489,0
+REXR_C.US,D,20250811,000000,21.94,22,21.94,21.99,912,0
+REXR_C.US,D,20250812,000000,22,22,21.93,21.93,862,0
+REXR_C.US,D,20250813,000000,21.956,22,21.95,22,919,0
+REXR_C.US,D,20250815,000000,21.975,22,21.975,21.98,1081,0
+REXR_C.US,D,20250818,000000,22,22.37,21.995,22.22,8353,0
+REXR_C.US,D,20250819,000000,22.24,22.35,22.24,22.3499,3638,0
+REXR_C.US,D,20250820,000000,22.4273,22.43,22.4,22.43,2652,0
+REXR_C.US,D,20250821,000000,22.35,22.4,22.155,22.155,3831,0
+REXR_C.US,D,20250822,000000,22.15,22.35,22.15,22.3499,853,0
+REXR_C.US,D,20250825,000000,22.49,22.49,22.26,22.49,1094,0
+REXR_C.US,D,20250826,000000,22.19,22.34,22.04,22.12,3370,0
+REXR_C.US,D,20250827,000000,22.08,22.08,22.08,22.08,203,0
+REXR_C.US,D,20250828,000000,22.16,22.31,22.01,22.3099,2416,0
+REXR_C.US,D,20250829,000000,22.47,22.49,22.45,22.45,375,0
+REXR_C.US,D,20250902,000000,22.05,22.1,22.03,22.04,2138,0
+REXR_C.US,D,20250903,000000,22.0749,22.0749,22.05,22.05,1801,0
+REXR_C.US,D,20250904,000000,22.27,22.4,22.2401,22.4,3004,0
+REXR_C.US,D,20250905,000000,22.3,23.2543,22.3,22.94,9538,0
+REXR_C.US,D,20250908,000000,22.99,23.2865,22.99,23.2865,931,0
+REXR_C.US,D,20250909,000000,22.0401,23,22.0401,23,9332,0
+REXR_C.US,D,20250910,000000,23.2,23.2,23.2,23.2,167,0
+REXR_C.US,D,20250911,000000,23.1057,23.15,22.95,23.15,1515,0
+REXR_C.US,D,20250912,000000,23.15,23.2,23.06,23.2,626,0
+REXR_C.US,D,20250915,000000,23,23.19,22.98,23.19,1938,0
+REXR_C.US,D,20250916,000000,23.275,23.3318,23.213,23.3,1306,0
+REXR_C.US,D,20250917,000000,22.85,23.125,22.35,22.95,19363,0
+REXR_C.US,D,20250918,000000,23,23,22.52,22.52,11002,0
+REXR_C.US,D,20250919,000000,22.6,22.9955,22.46,22.7,2002,0
+REXR_C.US,D,20250922,000000,22.85,22.85,22.6,22.84,1055,0
+REXR_C.US,D,20250923,000000,22.85,22.85,22.85,22.85,137,0
+REXR_C.US,D,20250924,000000,23,23,22.83,23,2557,0
+REXR_C.US,D,20250925,000000,22.8822,23.09,22.8822,22.8822,376,0
+REXR_C.US,D,20250926,000000,23,23,23,23,280,0
+REXR_C.US,D,20250929,000000,22.7,23,22.7,22.8041,1547,0
+REXR_C.US,D,20250930,000000,22.49,22.8,22.15,22.78,7828,0
+REXR_C.US,D,20251002,000000,22.67,22.78,22.38,22.5,1608,0
+REXR_C.US,D,20251003,000000,22.3,22.52,22.3,22.5,2040,0
+REXR_C.US,D,20251006,000000,22.44,22.6484,22.4,22.6356,1771,0
+REXR_C.US,D,20251007,000000,22.6,22.6,22.25,22.425,759,0
+REXR_C.US,D,20251008,000000,22.1842,22.5,22.1842,22.5,1352,0
+REXR_C.US,D,20251009,000000,22.32,22.51,22.3049,22.44,1359,0
+REXR_C.US,D,20251010,000000,22.48,22.48,22.38,22.44,1435,0
+REXR_C.US,D,20251013,000000,22.27,22.27,22.2,22.22,681,0
+REXR_C.US,D,20251014,000000,22.01,22.54,21.96,22.2,2895,0
+REXR_C.US,D,20251016,000000,22.06,22.11,22.06,22.11,686,0
+REXR_C.US,D,20251017,000000,22.3,22.3,22.11,22.2999,362,0
+REXR_C.US,D,20251020,000000,22.2377,22.35,22.11,22.35,1781,0
+REXR_C.US,D,20251021,000000,22.45,22.45,22.17,22.17,1653,0
+REXR_C.US,D,20251022,000000,22.05,22.28,22.05,22.05,500,0
+REXR_C.US,D,20251023,000000,22,22.16,22,22.16,2795,0
+REXR_C.US,D,20251024,000000,22.16,22.26,22.15,22.26,396,0
+REXR_C.US,D,20251027,000000,22.1654,22.1654,21.96,21.96,1122,0
+REXR_C.US,D,20251028,000000,21.99,21.99,21.9,21.9548,2188,0
+REXR_C.US,D,20251029,000000,22.15,22.15,21.95,22.03,600,0
+REXR_C.US,D,20251030,000000,22,22,21.99,21.99,890,0
+REXR_C.US,D,20251031,000000,22.1,22.14,22.0655,22.0655,1564,0
+REXR_C.US,D,20251103,000000,21.97,22.09,21.95,22.09,1976,0
+REXR_C.US,D,20251104,000000,22.26,22.28,21.9,22.25,777,0
+REXR_C.US,D,20251105,000000,21.8667,22.1415,21.8667,22.1415,884,0
+REXR_C.US,D,20251106,000000,22.01,22.0595,22.01,22.0595,449,0
+REXR_C.US,D,20251107,000000,21.79,22.16,21.1501,21.83,4604,0
+REXR_C.US,D,20251110,000000,21.8,21.8,21.8,21.8,631,0
+REXR_C.US,D,20251111,000000,21.9029,21.9029,21.75,21.75,1410,0
+REXR_C.US,D,20251112,000000,21.72,21.72,21.65,21.69,1675,0
+REXR_C.US,D,20251113,000000,21.73,21.77,21.45,21.6,1525,0
+REXR_C.US,D,20251114,000000,21.56,21.56,21.494,21.494,2200,0
+REXR_C.US,D,20251117,000000,21.7131,21.7131,21.7131,21.7131,734,0
+REXR_C.US,D,20251118,000000,21.6,21.6,21.22,21.26,4811,0
+REXR_C.US,D,20251119,000000,21.4127,21.5484,21.26,21.47,1113,0
+REXR_C.US,D,20251120,000000,21.41,21.73,21.41,21.5,2893,0
+REXR_C.US,D,20251121,000000,21.567,21.67,21.39,21.67,1639,0
+REXR_C.US,D,20251124,000000,21.66,21.77,21.62,21.69,1301,0
+REXR_C.US,D,20251126,000000,21.97,21.97,21.97,21.97,382,0
+REXR_C.US,D,20251201,000000,21.9,21.9,21.7776,21.825,826,0
+REXR_C.US,D,20251202,000000,21.77,21.77,21.5,21.5,2266,0
+REXR_C.US,D,20251203,000000,21.41,21.47,21.35,21.42,6842,0
+REXR_C.US,D,20251204,000000,21.43,21.5044,21.38,21.46,2020,0
+REXR_C.US,D,20251205,000000,21.88,21.9,21.67,21.72,2673,0
+REXR_C.US,D,20251208,000000,21.73,21.73,21.47,21.56,1599,0
+REXR_C.US,D,20251209,000000,21.64,21.64,21.49,21.5,6289,0
+REXR_C.US,D,20251210,000000,22.235,22.235,21.76,21.77,1408,0
+REXR_C.US,D,20251211,000000,21.96,21.96,21.6,21.91,462,0
+REXR_C.US,D,20251212,000000,21.78,21.78,21.68,21.78,327,0
+REXR_C.US,D,20251215,000000,21.54,21.7,21.54,21.65,2442,0
+REXR_C.US,D,20251216,000000,21.43,21.6813,21.37,21.584,2960,0
+REXR_C.US,D,20251217,000000,21.44,21.47,21.21,21.21,9719,0
+REXR_C.US,D,20251218,000000,21.4803,21.4803,21.23,21.3,1045,0
+REXR_C.US,D,20251219,000000,21.44,21.45,21.22,21.2212,2302,0
+REXR_C.US,D,20251222,000000,21.3362,21.3362,21.19,21.25,2166,0
+REXR_C.US,D,20251223,000000,21.3,21.4399,21.25,21.35,5771,0
+REXR_C.US,D,20251224,000000,21.356,21.42,21.2,21.2,3149,0
+REXR_C.US,D,20251226,000000,21.25,21.38,21.23,21.23,6793,0
+REXR_C.US,D,20251229,000000,21.44,21.45,21.34,21.4,7228,0
+REXR_C.US,D,20251230,000000,21.27,21.3204,21.25,21.3204,2357,0
+REXR_C.US,D,20251231,000000,21.453,21.4999,21.27,21.42,2141,0
+REXR_C.US,D,20260102,000000,21.4,21.63,21.4,21.63,2838,0
+REXR_C.US,D,20260105,000000,21.5902,21.7,21.46,21.7,5223,0
+REXR_C.US,D,20260106,000000,21.65,21.75,21.47,21.47,4464,0
+REXR_C.US,D,20260107,000000,21.7499,21.75,21.25,21.33,16805,0
+REXR_C.US,D,20260108,000000,21.35,21.4851,21.0675,21.24,14840,0
+REXR_C.US,D,20260109,000000,21.25,21.46,21.16,21.25,3576,0
+REXR_C.US,D,20260112,000000,21.1701,21.531,21.17,21.22,3012,0
+REXR_C.US,D,20260113,000000,21.4191,21.6416,21.1701,21.32,6420,0
+REXR_C.US,D,20260114,000000,21.33,21.37,21.215,21.24,14537,0
+REXR_C.US,D,20260115,000000,21.2601,21.75,21.2601,21.33,6810,0
+REXR_C.US,D,20260116,000000,21.535,21.7,21.35,21.5,12268,0
+REXR_C.US,D,20260120,000000,21.47,21.5,21.27,21.38,12811,0
+REXR_C.US,D,20260121,000000,21.37,21.49,21.31,21.44,2340,0
+REXR_C.US,D,20260122,000000,21.33,21.54,21.32,21.5,4329,0
+REXR_C.US,D,20260123,000000,21.49,21.74,21.45,21.56,1589,0
+REXR_C.US,D,20260126,000000,21.6,21.69,21.465,21.57,3930,0
+REXR_C.US,D,20260127,000000,21.5772,21.6,21.3301,21.405,5180,0
+REXR_C.US,D,20260128,000000,21.54,21.54,21.36,21.54,406,0
+REXR_C.US,D,20260129,000000,21.47,21.55,21.4631,21.4631,1703,0
+REXR_C.US,D,20260130,000000,21.43,21.44,21.15,21.23,17625,0
+REXR_C.US,D,20260202,000000,21.41,21.46,21.21,21.4,4095,0
+REXR_C.US,D,20260203,000000,21.25,21.42,21.21,21.38,4900,0
+REXR_C.US,D,20260204,000000,21.3213,21.36,21.2592,21.2592,1790,0
+REXR_C.US,D,20260205,000000,21.27,21.39,21.21,21.23,3174,0
+REXR_C.US,D,20260206,000000,21.43,21.45,21.29,21.385,2773,0
+REXR_C.US,D,20260209,000000,21.3,21.51,21.28,21.41,3030,0
+REXR_C.US,D,20260210,000000,21.3301,21.67,21.33,21.45,8971,0
+REXR_C.US,D,20260211,000000,21.47,21.5695,21.43,21.5695,2360,0
+REXR_C.US,D,20260212,000000,21.62,21.62,21.45,21.45,1195,0
+REXR_C.US,D,20260213,000000,21.41,21.5001,21.41,21.5001,2163,0
+REXR_C.US,D,20260217,000000,21.59,21.62,21.4,21.5446,4453,0
+REXR_C.US,D,20260218,000000,21.4501,21.75,21.4501,21.61,8442,0
diff --git a/daily/us/nyse stocks/2/rf_e.us.txt b/daily/us/nyse stocks/2/rf_e.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..81aace3ca0187368c7c7a330485e864155400087
--- /dev/null
+++ b/daily/us/nyse stocks/2/rf_e.us.txt	
@@ -0,0 +1,1202 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RF_E.US,D,20210507,000000,24.59,24.68,24.55,24.61,629622,0
+RF_E.US,D,20210510,000000,24.65,24.65,24.38,24.44,274526,0
+RF_E.US,D,20210511,000000,24.29,24.5,24.07,24.34,951540,0
+RF_E.US,D,20210512,000000,24.28,24.35,24.1,24.13,347218,0
+RF_E.US,D,20210513,000000,24.2,24.37,24.16,24.24,257542,0
+RF_E.US,D,20210514,000000,24.32,24.6,24.29,24.53,252335,0
+RF_E.US,D,20210517,000000,24.55,24.65,24.45,24.64,130230,0
+RF_E.US,D,20210518,000000,24.64,24.82,24.52,24.7,158178,0
+RF_E.US,D,20210519,000000,24.6,24.69,24.51,24.56,307421,0
+RF_E.US,D,20210520,000000,24.62,24.78,24.6191,24.72,248354,0
+RF_E.US,D,20210521,000000,24.75,24.94,24.72,24.86,235689,0
+RF_E.US,D,20210524,000000,24.93,25,24.86,24.97,270529,0
+RF_E.US,D,20210525,000000,25,25.01,24.93,24.94,290891,0
+RF_E.US,D,20210526,000000,24.98,25.06,24.9,25.01,259286,0
+RF_E.US,D,20210527,000000,25,25.02,24.93,25,354250,0
+RF_E.US,D,20210528,000000,25.02,25.05,24.84,24.84,2177473,0
+RF_E.US,D,20210601,000000,24.87,24.89,24.75,24.8,212983,0
+RF_E.US,D,20210602,000000,24.83,25.01,24.82,24.95,618124,0
+RF_E.US,D,20210603,000000,24.95,24.99,24.86,24.9,324464,0
+RF_E.US,D,20210604,000000,24.96,25.04,24.96,25.03,218531,0
+RF_E.US,D,20210607,000000,25.05,25.07,25.02,25.04,108668,0
+RF_E.US,D,20210608,000000,25.06,25.1,25,25.05,100555,0
+RF_E.US,D,20210609,000000,25.05,25.1,24.98,25.03,94498,0
+RF_E.US,D,20210610,000000,25.03,25.07,25.01,25.05,145586,0
+RF_E.US,D,20210611,000000,25.07,25.07,25.03,25.06,85104,0
+RF_E.US,D,20210614,000000,25.07,25.1,25.02,25.08,111469,0
+RF_E.US,D,20210615,000000,25.08,25.09,24.95,25.01,240771,0
+RF_E.US,D,20210616,000000,25.05,25.1,25,25.055,272691,0
+RF_E.US,D,20210617,000000,25.08,25.2013,25.04,25.11,214269,0
+RF_E.US,D,20210618,000000,25.09,25.18,25.085,25.1,161978,0
+RF_E.US,D,20210621,000000,25.13,25.21,25.13,25.2,127702,0
+RF_E.US,D,20210622,000000,25.24,25.24,25.18,25.2,119098,0
+RF_E.US,D,20210623,000000,25.25,25.3,25.1999,25.25,130269,0
+RF_E.US,D,20210624,000000,25.28,25.35,25.235,25.28,116258,0
+RF_E.US,D,20210625,000000,25.3,25.37,25.24,25.32,45158,0
+RF_E.US,D,20210628,000000,25.32,25.35,25.29,25.32,100161,0
+RF_E.US,D,20210629,000000,25.43,25.44,25.321,25.38,110575,0
+RF_E.US,D,20210630,000000,25.4,25.42,25.33,25.37,115339,0
+RF_E.US,D,20210701,000000,25.37,25.53,25.37,25.5,204544,0
+RF_E.US,D,20210702,000000,25.5,25.62,25.48,25.61,83139,0
+RF_E.US,D,20210706,000000,25.62,25.78,25.58,25.75,87774,0
+RF_E.US,D,20210707,000000,25.76,25.78,25.57,25.65,50195,0
+RF_E.US,D,20210708,000000,25.56,25.74,25.56,25.63,79913,0
+RF_E.US,D,20210709,000000,25.7,25.88,25.61,25.77,166631,0
+RF_E.US,D,20210712,000000,25.84,26.45,25.7249,26.14,221336,0
+RF_E.US,D,20210713,000000,26.38,26.38,26.03,26.17,341649,0
+RF_E.US,D,20210714,000000,26.09,26.29,26.09,26.29,139069,0
+RF_E.US,D,20210715,000000,26.25,26.2996,25.96,26,83535,0
+RF_E.US,D,20210716,000000,26.25,26.25,25.84,25.84,53174,0
+RF_E.US,D,20210719,000000,25.75,25.9399,25.74,25.81,37092,0
+RF_E.US,D,20210720,000000,25.71,26.01,25.699,25.7,61294,0
+RF_E.US,D,20210721,000000,25.67,25.8899,25.54,25.74,90972,0
+RF_E.US,D,20210722,000000,25.75,25.85,25.61,25.75,32720,0
+RF_E.US,D,20210723,000000,25.71,25.938,25.7,25.7,30322,0
+RF_E.US,D,20210726,000000,25.66,25.7,25.55,25.68,44774,0
+RF_E.US,D,20210727,000000,25.7,25.7,25.51,25.69,34680,0
+RF_E.US,D,20210728,000000,25.7,25.75,25.5811,25.73,15014,0
+RF_E.US,D,20210729,000000,25.79,25.96,25.7803,25.96,39523,0
+RF_E.US,D,20210730,000000,25.95,26.08,25.887,26.08,52254,0
+RF_E.US,D,20210802,000000,26.08,26.08,25.96,25.99,27129,0
+RF_E.US,D,20210803,000000,26.01,26.1575,26.01,26.0999,37535,0
+RF_E.US,D,20210804,000000,26.12,26.22,26.03,26.22,23280,0
+RF_E.US,D,20210805,000000,26.2,26.27,26.15,26.25,43788,0
+RF_E.US,D,20210806,000000,26.34,26.34,26.18,26.24,22838,0
+RF_E.US,D,20210809,000000,26.29,26.29,26.1,26.14,39847,0
+RF_E.US,D,20210810,000000,26.24,26.24,25.8278,25.97,34073,0
+RF_E.US,D,20210811,000000,25.95,25.99,25.82,25.87,46369,0
+RF_E.US,D,20210812,000000,25.99,26.17,25.83,25.93,27321,0
+RF_E.US,D,20210813,000000,26.13,26.22,25.98,26.15,18582,0
+RF_E.US,D,20210816,000000,26.13,26.27,25.93,25.97,124840,0
+RF_E.US,D,20210817,000000,25.96,26.1,25.91,26,14001,0
+RF_E.US,D,20210818,000000,26,26,25.65,25.87,44380,0
+RF_E.US,D,20210819,000000,25.84,25.84,25.68,25.84,19090,0
+RF_E.US,D,20210820,000000,25.88,25.95,25.83,25.8997,17014,0
+RF_E.US,D,20210823,000000,25.95,26.04,25.9001,25.94,56370,0
+RF_E.US,D,20210824,000000,25.99,26.07,25.94,25.97,71948,0
+RF_E.US,D,20210825,000000,26.01,26.01,25.8944,25.95,45622,0
+RF_E.US,D,20210826,000000,25.98,25.98,25.8308,25.87,20926,0
+RF_E.US,D,20210827,000000,25.9,26.1,25.8999,26.1,19490,0
+RF_E.US,D,20210830,000000,26.14,26.14,26.01,26.04,37950,0
+RF_E.US,D,20210831,000000,25.74,25.7911,25.51,25.56,104318,0
+RF_E.US,D,20210901,000000,25.59,25.785,25.41,25.55,196185,0
+RF_E.US,D,20210902,000000,25.63,25.63,25.51,25.53,81023,0
+RF_E.US,D,20210903,000000,25.53,25.58,25.44,25.51,63610,0
+RF_E.US,D,20210907,000000,25.51,25.53,25.38,25.39,27415,0
+RF_E.US,D,20210908,000000,25.43,25.4799,25.31,25.402,46156,0
+RF_E.US,D,20210909,000000,25.43,25.5,25.43,25.44,34946,0
+RF_E.US,D,20210910,000000,25.49,25.61,25.44,25.53,34567,0
+RF_E.US,D,20210913,000000,25.58,25.65,25.565,25.607,29114,0
+RF_E.US,D,20210914,000000,25.64,25.69,25.45,25.51,43294,0
+RF_E.US,D,20210915,000000,25.56,25.68,25.505,25.63,47143,0
+RF_E.US,D,20210916,000000,25.68,25.92,25.63,25.7501,64343,0
+RF_E.US,D,20210917,000000,25.95,26.0282,25.86,25.96,35889,0
+RF_E.US,D,20210920,000000,25.84,25.9265,25.67,25.86,34327,0
+RF_E.US,D,20210921,000000,25.92,26.08,25.92,26.01,51892,0
+RF_E.US,D,20210922,000000,26.04,26.14,25.95,26.07,75512,0
+RF_E.US,D,20210923,000000,26.15,26.3,25.91,25.92,36720,0
+RF_E.US,D,20210924,000000,26.26,26.26,25.9501,26.17,31648,0
+RF_E.US,D,20210927,000000,26.19,26.19,25.9,25.99,42150,0
+RF_E.US,D,20210928,000000,25.89,25.95,25.31,25.32,87782,0
+RF_E.US,D,20210929,000000,25.4,25.8,25.4,25.74,43284,0
+RF_E.US,D,20210930,000000,25.64,26.12,25.64,26.01,260738,0
+RF_E.US,D,20211001,000000,26.1,26.17,25.95,26.098,9195,0
+RF_E.US,D,20211004,000000,26.075,26.075,25.64,25.95,21365,0
+RF_E.US,D,20211005,000000,25.98,25.98,25.77,25.83,32240,0
+RF_E.US,D,20211006,000000,25.75,25.77,25.41,25.41,276399,0
+RF_E.US,D,20211007,000000,25.4,25.475,25.22,25.31,86140,0
+RF_E.US,D,20211008,000000,25.39,25.45,25.15,25.38,63453,0
+RF_E.US,D,20211011,000000,25.43,25.56,25.33,25.4744,32458,0
+RF_E.US,D,20211012,000000,25.58,25.68,25.452,25.68,23988,0
+RF_E.US,D,20211013,000000,25.72,25.88,25.645,25.86,30645,0
+RF_E.US,D,20211014,000000,25.9,26.03,25.84,25.99,19697,0
+RF_E.US,D,20211015,000000,26.09,26.1,25.9,26.02,24446,0
+RF_E.US,D,20211018,000000,26.03,26.03,25.7417,25.91,29522,0
+RF_E.US,D,20211019,000000,26,26,25.75,25.79,55558,0
+RF_E.US,D,20211020,000000,25.9,26.02,25.78,25.89,60795,0
+RF_E.US,D,20211021,000000,25.94,25.94,25.63,25.85,47370,0
+RF_E.US,D,20211022,000000,25.89,25.91,25.7912,25.82,16530,0
+RF_E.US,D,20211025,000000,25.89,25.91,25.76,25.77,26631,0
+RF_E.US,D,20211026,000000,25.94,25.94,25.8501,25.88,11156,0
+RF_E.US,D,20211027,000000,25.93,25.93,25.55,25.81,85114,0
+RF_E.US,D,20211028,000000,25.82,25.82,25.4703,25.5278,90970,0
+RF_E.US,D,20211029,000000,25.45,25.5,25.4,25.5,57588,0
+RF_E.US,D,20211101,000000,25.48,25.54,25.43,25.43,101686,0
+RF_E.US,D,20211102,000000,25.5,25.5299,25.3972,25.44,54640,0
+RF_E.US,D,20211103,000000,25.48,25.48,25.33,25.36,94555,0
+RF_E.US,D,20211104,000000,25.4,25.54,25.4,25.44,57379,0
+RF_E.US,D,20211105,000000,25.45,25.56,25.45,25.51,59092,0
+RF_E.US,D,20211108,000000,25.55,25.55,25.44,25.46,35946,0
+RF_E.US,D,20211109,000000,25.53,25.5374,25.45,25.475,34643,0
+RF_E.US,D,20211110,000000,25.48,25.49,25.22,25.34,34238,0
+RF_E.US,D,20211111,000000,25.41,25.41,25.15,25.15,28827,0
+RF_E.US,D,20211112,000000,25.22,25.32,25.1838,25.1838,25987,0
+RF_E.US,D,20211115,000000,25.44,25.44,25.02,25.1232,46396,0
+RF_E.US,D,20211116,000000,25.19,25.27,25.11,25.16,28751,0
+RF_E.US,D,20211117,000000,25.22,25.23,25.11,25.19,26287,0
+RF_E.US,D,20211118,000000,25.3,25.3,25.12,25.15,19268,0
+RF_E.US,D,20211119,000000,25.1832,25.23,25.01,25.17,25629,0
+RF_E.US,D,20211122,000000,25.17,25.17,24.98,25.01,34303,0
+RF_E.US,D,20211123,000000,25.04,25.04,24.9,24.94,35454,0
+RF_E.US,D,20211124,000000,25,25.04,24.96,25,26380,0
+RF_E.US,D,20211126,000000,24.89,24.96,24.74,24.85,34379,0
+RF_E.US,D,20211129,000000,24.95,25.01,24.83,24.9,34426,0
+RF_E.US,D,20211130,000000,24.69,24.76,24.52,24.7,59590,0
+RF_E.US,D,20211201,000000,24.85,25,24.7033,24.83,47373,0
+RF_E.US,D,20211202,000000,24.77,24.9601,24.77,24.92,37788,0
+RF_E.US,D,20211203,000000,24.96,24.98,24.81,24.94,28000,0
+RF_E.US,D,20211206,000000,24.96,25,24.91,24.91,30858,0
+RF_E.US,D,20211207,000000,24.99,25.0948,24.8,25,80521,0
+RF_E.US,D,20211208,000000,25,25.01,24.83,24.925,25085,0
+RF_E.US,D,20211209,000000,24.95,25.07,24.92,24.9794,28241,0
+RF_E.US,D,20211210,000000,25,25.05,24.93,24.97,31573,0
+RF_E.US,D,20211213,000000,24.88,24.99,24.88,24.96,34522,0
+RF_E.US,D,20211214,000000,24.96,24.97,24.8801,24.915,32181,0
+RF_E.US,D,20211215,000000,24.95,25.0247,24.88,24.9999,23745,0
+RF_E.US,D,20211216,000000,24.94,25.15,24.93,25.15,21100,0
+RF_E.US,D,20211217,000000,25.02,25.12,24.93,25.03,43131,0
+RF_E.US,D,20211220,000000,25.05,25.096,24.95,24.98,32832,0
+RF_E.US,D,20211221,000000,25.04,25.17,25.03,25.12,43437,0
+RF_E.US,D,20211222,000000,25.15,25.18,25.12,25.17,30775,0
+RF_E.US,D,20211223,000000,25.2,25.2054,25.1,25.15,18849,0
+RF_E.US,D,20211227,000000,25.19,25.2,25.12,25.14,14445,0
+RF_E.US,D,20211228,000000,25.1101,25.17,25.1,25.105,29988,0
+RF_E.US,D,20211229,000000,25.15,25.23,25.1,25.18,21149,0
+RF_E.US,D,20211230,000000,25.11,25.27,25.11,25.17,22325,0
+RF_E.US,D,20211231,000000,25.27,25.4,25.21,25.4,38241,0
+RF_E.US,D,20220103,000000,25.34,25.34,25.12,25.19,27100,0
+RF_E.US,D,20220104,000000,25.17,25.17,24.9607,25,52182,0
+RF_E.US,D,20220105,000000,25.03,25.125,24.7,24.715,64953,0
+RF_E.US,D,20220106,000000,24.79,24.92,24.58,24.85,63114,0
+RF_E.US,D,20220107,000000,24.9,24.99,24.75,24.905,72441,0
+RF_E.US,D,20220110,000000,24.89,24.99,24.7474,24.87,107430,0
+RF_E.US,D,20220111,000000,24.95,25.1247,24.7,24.83,93769,0
+RF_E.US,D,20220112,000000,24.87,24.99,24.79,24.8,28295,0
+RF_E.US,D,20220113,000000,24.94,24.97,24.77,24.94,39590,0
+RF_E.US,D,20220114,000000,24.92,24.99,24.8,24.9,42859,0
+RF_E.US,D,20220118,000000,24.79,24.85,24.62,24.69,48181,0
+RF_E.US,D,20220119,000000,24.64,24.84,24.62,24.64,91324,0
+RF_E.US,D,20220120,000000,24.64,24.79,24.49,24.53,84520,0
+RF_E.US,D,20220121,000000,24.62,24.67,24.5,24.67,32659,0
+RF_E.US,D,20220124,000000,24.59,24.59,24.25,24.54,49109,0
+RF_E.US,D,20220125,000000,24.49,24.5095,24.31,24.35,26733,0
+RF_E.US,D,20220126,000000,24.5311,24.5311,23.81,24.1659,54047,0
+RF_E.US,D,20220127,000000,24.24,24.24,23.46,23.5,78051,0
+RF_E.US,D,20220128,000000,23.57,23.57,23.16,23.39,21204,0
+RF_E.US,D,20220131,000000,23.4999,23.68,23.32,23.63,97612,0
+RF_E.US,D,20220201,000000,23.69,23.88,23.4995,23.85,260270,0
+RF_E.US,D,20220202,000000,23.92,23.92,23.48,23.62,36528,0
+RF_E.US,D,20220203,000000,23.48,23.48,23.11,23.22,182168,0
+RF_E.US,D,20220204,000000,23.11,23.11,22.67,22.82,32882,0
+RF_E.US,D,20220207,000000,22.9,22.91,22.6401,22.72,31375,0
+RF_E.US,D,20220208,000000,22.53,22.57,22.35,22.4,61705,0
+RF_E.US,D,20220209,000000,22.54,22.54,22.1,22.26,64672,0
+RF_E.US,D,20220210,000000,22.07,22.297,21.547,21.83,108335,0
+RF_E.US,D,20220211,000000,21.9,21.9,21.37,21.6,71969,0
+RF_E.US,D,20220214,000000,21.6,21.6,21.0413,21.24,113566,0
+RF_E.US,D,20220215,000000,21.24,21.63,21.1,21.31,214797,0
+RF_E.US,D,20220216,000000,21.44,21.69,21.19,21.69,61373,0
+RF_E.US,D,20220217,000000,21.67,22.05,21.67,21.75,218052,0
+RF_E.US,D,20220218,000000,21.82,21.96,21.71,21.84,83605,0
+RF_E.US,D,20220222,000000,21.84,21.94,21.65,21.77,181219,0
+RF_E.US,D,20220223,000000,21.82,21.99,21.683,21.82,131053,0
+RF_E.US,D,20220224,000000,21.1,21.87,21.1,21.85,100173,0
+RF_E.US,D,20220225,000000,21.88,22.34,21.8,22.2,616151,0
+RF_E.US,D,20220228,000000,21.92,22.25,21.9142,22.22,290878,0
+RF_E.US,D,20220301,000000,22.21,22.39,22.1305,22.25,121633,0
+RF_E.US,D,20220302,000000,22.2,22.33,22.07,22.195,31391,0
+RF_E.US,D,20220303,000000,22.29,22.29,22.02,22.21,138516,0
+RF_E.US,D,20220304,000000,22.15,22.15,21.76,21.91,62615,0
+RF_E.US,D,20220307,000000,21.81,21.81,21.39,21.5,35528,0
+RF_E.US,D,20220308,000000,21.58,21.58,21.2134,21.44,49314,0
+RF_E.US,D,20220309,000000,21.55,21.6894,21.32,21.61,70063,0
+RF_E.US,D,20220310,000000,21.45,21.5,21.25,21.46,52776,0
+RF_E.US,D,20220311,000000,21.38,21.46,21.2,21.33,48026,0
+RF_E.US,D,20220314,000000,21.21,21.21,20.47,20.7235,42461,0
+RF_E.US,D,20220315,000000,20.85,21.27,20.51,20.7,55816,0
+RF_E.US,D,20220316,000000,20.71,20.99,20.6687,20.9,31923,0
+RF_E.US,D,20220317,000000,20.91,21.3,20.91,21.11,66520,0
+RF_E.US,D,20220318,000000,21.19,21.335,21.1,21.25,41596,0
+RF_E.US,D,20220321,000000,21.25,21.2664,20.83,20.97,23970,0
+RF_E.US,D,20220322,000000,20.96,20.98,20.8,20.92,37533,0
+RF_E.US,D,20220323,000000,20.92,21.09,20.8,20.93,93134,0
+RF_E.US,D,20220324,000000,20.85,20.97,20.83,20.95,41911,0
+RF_E.US,D,20220325,000000,20.85,20.9181,20.56,20.62,40118,0
+RF_E.US,D,20220328,000000,20.57,20.78,20.528,20.62,60298,0
+RF_E.US,D,20220329,000000,20.78,20.97,20.76,20.97,36209,0
+RF_E.US,D,20220330,000000,20.84,21.27,20.84,21.18,43181,0
+RF_E.US,D,20220331,000000,21.24,21.42,21.05,21.41,41993,0
+RF_E.US,D,20220401,000000,21.4,21.41,21.0701,21.32,18931,0
+RF_E.US,D,20220404,000000,21.37,21.4599,21.18,21.34,40141,0
+RF_E.US,D,20220405,000000,21.17,21.17,20.8,20.8,39779,0
+RF_E.US,D,20220406,000000,20.6,20.6975,20.28,20.5,46395,0
+RF_E.US,D,20220407,000000,20.48,20.69,20.4101,20.46,48253,0
+RF_E.US,D,20220408,000000,20.39,20.505,20.1,20.14,50979,0
+RF_E.US,D,20220411,000000,20.12,20.12,19.76,19.84,86583,0
+RF_E.US,D,20220412,000000,20.01,20.09,19.53,19.62,92182,0
+RF_E.US,D,20220413,000000,19.71,19.7233,19.52,19.6,42817,0
+RF_E.US,D,20220414,000000,19.61,19.63,19.4,19.62,16793,0
+RF_E.US,D,20220418,000000,19.66,19.68,19.31,19.44,39798,0
+RF_E.US,D,20220419,000000,19.4,19.41,19.24,19.4,33096,0
+RF_E.US,D,20220420,000000,19.41,19.64,19.36,19.4,33206,0
+RF_E.US,D,20220421,000000,19.4,19.499,18.98,19.12,48285,0
+RF_E.US,D,20220422,000000,19.3,19.3,18.655,18.85,248776,0
+RF_E.US,D,20220425,000000,18.87,18.97,18.78,18.97,56407,0
+RF_E.US,D,20220426,000000,18.92,18.93,18.76,18.92,28475,0
+RF_E.US,D,20220427,000000,18.94,18.9411,18.33,18.65,64069,0
+RF_E.US,D,20220428,000000,18.74,18.89,18.33,18.81,91868,0
+RF_E.US,D,20220429,000000,18.67,18.73,18.4731,18.7,101658,0
+RF_E.US,D,20220502,000000,18.69,18.69,18.02,18.17,63007,0
+RF_E.US,D,20220503,000000,18.34,18.38,18.06,18.17,37397,0
+RF_E.US,D,20220504,000000,18.23,18.85,18.0986,18.85,39012,0
+RF_E.US,D,20220505,000000,18.59,18.59,18.16,18.43,47596,0
+RF_E.US,D,20220506,000000,18.12,18.26,17.6,17.7,267066,0
+RF_E.US,D,20220509,000000,17.55,17.8956,17.43,17.55,202081,0
+RF_E.US,D,20220510,000000,17.75,17.8963,17.5,17.7081,42015,0
+RF_E.US,D,20220511,000000,17.71,17.99,17.5469,17.7,154178,0
+RF_E.US,D,20220512,000000,17.58,17.92,17.55,17.77,103418,0
+RF_E.US,D,20220513,000000,18.02,18.09,17.8,17.87,146702,0
+RF_E.US,D,20220516,000000,17.88,18.24,17.81,18.2,65328,0
+RF_E.US,D,20220517,000000,18.3,18.41,17.76,17.81,121480,0
+RF_E.US,D,20220518,000000,17.8,17.9,17.53,17.68,70071,0
+RF_E.US,D,20220519,000000,17.64,17.9292,17.58,17.76,81562,0
+RF_E.US,D,20220520,000000,17.86,18.07,17.6,17.82,92706,0
+RF_E.US,D,20220523,000000,17.88,18.05,17.67,17.82,139923,0
+RF_E.US,D,20220524,000000,17.87,18.27,17.77,18.24,76942,0
+RF_E.US,D,20220525,000000,18.29,18.88,18.29,18.83,80312,0
+RF_E.US,D,20220526,000000,18.9,19.4,18.9,19.24,65996,0
+RF_E.US,D,20220527,000000,19.35,19.7193,19.35,19.58,81667,0
+RF_E.US,D,20220531,000000,19.38,19.38,18.92,19.18,126991,0
+RF_E.US,D,20220601,000000,19.28,19.4,18.92,19.15,126913,0
+RF_E.US,D,20220602,000000,19.08,19.15,18.92,19.12,90757,0
+RF_E.US,D,20220603,000000,18.98,19.1,18.91,19.02,19986,0
+RF_E.US,D,20220606,000000,19.08,19.2647,18.9375,19.05,46166,0
+RF_E.US,D,20220607,000000,19,19.42,19,19.25,104813,0
+RF_E.US,D,20220608,000000,19.31,19.5776,19.2213,19.27,41244,0
+RF_E.US,D,20220609,000000,19.15,19.37,18.97,19.13,93873,0
+RF_E.US,D,20220610,000000,18.89,18.89,18.51,18.7894,42528,0
+RF_E.US,D,20220613,000000,18.47,18.47,17.84,17.9276,44829,0
+RF_E.US,D,20220614,000000,17.85,18.04,17.6,17.74,96251,0
+RF_E.US,D,20220615,000000,17.97,18.33,17.7609,18.1,64640,0
+RF_E.US,D,20220616,000000,17.9,18.19,17.56,17.96,53608,0
+RF_E.US,D,20220617,000000,18.06,18.16,17.83,18.03,33594,0
+RF_E.US,D,20220621,000000,18.16,18.34,17.85,18,82243,0
+RF_E.US,D,20220622,000000,17.98,18.1381,17.81,18.11,36380,0
+RF_E.US,D,20220623,000000,18.09,18.4,17.98,18.36,35690,0
+RF_E.US,D,20220624,000000,18.28,18.58,18.28,18.5,39901,0
+RF_E.US,D,20220627,000000,18.5,18.75,18.35,18.54,37211,0
+RF_E.US,D,20220628,000000,18.63,18.67,18.42,18.465,14386,0
+RF_E.US,D,20220629,000000,18.58,18.58,18.36,18.5,38031,0
+RF_E.US,D,20220630,000000,18.39,18.6,18.27,18.45,35688,0
+RF_E.US,D,20220701,000000,18.53,18.75,18.45,18.74,22022,0
+RF_E.US,D,20220705,000000,18.68,18.91,18.58,18.875,28624,0
+RF_E.US,D,20220706,000000,18.98,18.99,18.72,18.84,25919,0
+RF_E.US,D,20220707,000000,18.88,18.95,18.75,18.94,19781,0
+RF_E.US,D,20220708,000000,18.92,18.97,18.81,18.97,48880,0
+RF_E.US,D,20220711,000000,18.95,19.0199,18.85,18.9,41861,0
+RF_E.US,D,20220712,000000,18.93,19.04,18.83,18.91,60966,0
+RF_E.US,D,20220713,000000,18.67,19.1,18.67,19.05,85068,0
+RF_E.US,D,20220714,000000,19.01,19.0398,18.61,18.81,85822,0
+RF_E.US,D,20220715,000000,18.84,19.11,18.76,18.99,18859,0
+RF_E.US,D,20220718,000000,19.07,19.19,18.88,19,17247,0
+RF_E.US,D,20220719,000000,19.01,19.16,18.913,19.08,68012,0
+RF_E.US,D,20220720,000000,19.12,19.2424,18.96,19.2,25318,0
+RF_E.US,D,20220721,000000,19.23,19.28,19.055,19.255,64745,0
+RF_E.US,D,20220722,000000,19.3,19.45,19.3,19.34,37509,0
+RF_E.US,D,20220725,000000,19.35,19.486,19.26,19.33,28181,0
+RF_E.US,D,20220726,000000,19.41,19.41,19.25,19.37,19615,0
+RF_E.US,D,20220727,000000,19.33,19.6,19.33,19.46,84497,0
+RF_E.US,D,20220728,000000,19.46,19.68,19.34,19.63,36009,0
+RF_E.US,D,20220729,000000,19.75,20.13,19.5525,20.13,56669,0
+RF_E.US,D,20220801,000000,20,20.36,19.99,20.36,27840,0
+RF_E.US,D,20220802,000000,20.32,21.12,20.3,20.48,130625,0
+RF_E.US,D,20220803,000000,20.64,20.82,20.42,20.55,80910,0
+RF_E.US,D,20220804,000000,20.6,20.7739,20.45,20.69,25468,0
+RF_E.US,D,20220805,000000,20.48,20.6,20.33,20.45,28225,0
+RF_E.US,D,20220808,000000,20.52,20.58,20.33,20.52,56300,0
+RF_E.US,D,20220809,000000,20.52,20.52,20.11,20.4,47819,0
+RF_E.US,D,20220810,000000,20.56,20.679,20.4001,20.61,37249,0
+RF_E.US,D,20220811,000000,20.64,20.64,20.44,20.56,19807,0
+RF_E.US,D,20220812,000000,20.59,20.73,20.47,20.72,24465,0
+RF_E.US,D,20220815,000000,20.66,20.78,20.54,20.65,96311,0
+RF_E.US,D,20220816,000000,20.64,20.67,20.51,20.67,83692,0
+RF_E.US,D,20220817,000000,20.5,20.5784,20.18,20.33,52152,0
+RF_E.US,D,20220818,000000,20.33,20.4065,20.1,20.32,36347,0
+RF_E.US,D,20220819,000000,20.25,20.25,19.9604,20.07,41181,0
+RF_E.US,D,20220822,000000,19.99,19.99,19.8,19.85,27075,0
+RF_E.US,D,20220823,000000,19.78,19.9997,19.04,19.6,92494,0
+RF_E.US,D,20220824,000000,19.6,19.8658,19.4,19.69,22250,0
+RF_E.US,D,20220825,000000,19.84,19.9383,19.65,19.84,37903,0
+RF_E.US,D,20220826,000000,19.92,19.92,19.6,19.64,29145,0
+RF_E.US,D,20220829,000000,19.54,19.64,19.46,19.58,21866,0
+RF_E.US,D,20220830,000000,19.57,19.6291,19.3,19.39,29635,0
+RF_E.US,D,20220831,000000,19.26,19.26,18.86,18.94,45565,0
+RF_E.US,D,20220901,000000,18.81,18.81,18.49,18.69,63414,0
+RF_E.US,D,20220902,000000,18.84,18.96,18.56,18.81,37988,0
+RF_E.US,D,20220906,000000,18.8,18.84,18.43,18.56,37803,0
+RF_E.US,D,20220907,000000,18.44,18.87,18.4252,18.72,40128,0
+RF_E.US,D,20220908,000000,18.7,18.943,18.58,18.6,22162,0
+RF_E.US,D,20220909,000000,18.74,18.84,18.66,18.73,10631,0
+RF_E.US,D,20220912,000000,18.86,19.0161,18.8087,18.9,21024,0
+RF_E.US,D,20220913,000000,18.6,18.8,18.5688,18.8,18344,0
+RF_E.US,D,20220914,000000,18.84,18.94,18.715,18.91,18565,0
+RF_E.US,D,20220915,000000,18.86,18.92,18.76,18.77,28891,0
+RF_E.US,D,20220916,000000,18.63,18.78,18.4855,18.77,14811,0
+RF_E.US,D,20220919,000000,18.75,18.77,18.53,18.7,19745,0
+RF_E.US,D,20220920,000000,18.59,18.61,18.3094,18.6,35650,0
+RF_E.US,D,20220921,000000,18.61,18.83,18.49,18.65,21775,0
+RF_E.US,D,20220922,000000,18.65,18.65,18.35,18.5,35466,0
+RF_E.US,D,20220923,000000,18.39,18.39,18.1,18.35,31031,0
+RF_E.US,D,20220926,000000,18.34,18.45,17.98,18.17,44458,0
+RF_E.US,D,20220927,000000,18.17,18.3199,17.9756,18.2,18328,0
+RF_E.US,D,20220928,000000,18.06,18.48,18.06,18.41,22576,0
+RF_E.US,D,20220929,000000,18.38,18.38,18,18.38,27458,0
+RF_E.US,D,20220930,000000,18.47,18.52,18.23,18.36,66813,0
+RF_E.US,D,20221003,000000,18.61,18.69,18.42,18.48,30874,0
+RF_E.US,D,20221004,000000,18.63,18.8116,18.38,18.79,24170,0
+RF_E.US,D,20221005,000000,18.57,18.7,18.48,18.67,22576,0
+RF_E.US,D,20221006,000000,18.61,18.61,18.4,18.45,31361,0
+RF_E.US,D,20221007,000000,18.33,18.5067,18.21,18.3,38389,0
+RF_E.US,D,20221010,000000,18.41,18.44,18.06,18.15,24474,0
+RF_E.US,D,20221011,000000,18.15,18.2185,17.88,18.08,19929,0
+RF_E.US,D,20221012,000000,18,18.05,17.848,17.9,30898,0
+RF_E.US,D,20221013,000000,17.62,18.12,17.62,17.91,23056,0
+RF_E.US,D,20221014,000000,17.91,18.05,17.78,17.8,15114,0
+RF_E.US,D,20221017,000000,17.99,18.16,17.7286,17.7286,25543,0
+RF_E.US,D,20221018,000000,17.83,18.09,17.73,17.83,33941,0
+RF_E.US,D,20221019,000000,17.76,17.8,17.585,17.75,74625,0
+RF_E.US,D,20221020,000000,17.72,17.75,17.27,17.38,41732,0
+RF_E.US,D,20221021,000000,17.26,17.4466,17.17,17.32,24182,0
+RF_E.US,D,20221024,000000,17.32,17.44,17.26,17.3,14604,0
+RF_E.US,D,20221025,000000,17.6,17.62,17.4,17.54,24660,0
+RF_E.US,D,20221026,000000,17.64,17.83,17.55,17.64,32145,0
+RF_E.US,D,20221027,000000,17.69,17.745,17.55,17.65,27307,0
+RF_E.US,D,20221028,000000,17.72,17.772,17.4811,17.72,32419,0
+RF_E.US,D,20221031,000000,17.81,17.82,17.48,17.48,45953,0
+RF_E.US,D,20221101,000000,17.64,17.7051,17.365,17.48,19152,0
+RF_E.US,D,20221102,000000,17.58,17.6851,17.25,17.42,42994,0
+RF_E.US,D,20221103,000000,17.32,17.35,17.1415,17.24,34440,0
+RF_E.US,D,20221104,000000,17.24,17.4699,17.12,17.29,20250,0
+RF_E.US,D,20221107,000000,17.36,17.43,17.175,17.39,19160,0
+RF_E.US,D,20221108,000000,17.44,17.66,17.3809,17.66,19656,0
+RF_E.US,D,20221109,000000,17.76,17.88,17.43,17.59,32547,0
+RF_E.US,D,20221110,000000,17.97,18.4711,17.97,18.46,32242,0
+RF_E.US,D,20221111,000000,18.56,18.97,18.46,18.688,17962,0
+RF_E.US,D,20221114,000000,18.66,18.7478,18.32,18.54,45663,0
+RF_E.US,D,20221115,000000,18.73,18.899,18.5756,18.86,42958,0
+RF_E.US,D,20221116,000000,18.71,18.99,18.7083,18.89,24720,0
+RF_E.US,D,20221117,000000,18.8,18.9,18.64,18.89,14484,0
+RF_E.US,D,20221118,000000,18.96,18.96,18.82,18.9,12949,0
+RF_E.US,D,20221121,000000,18.99,18.99,18.86,18.92,28691,0
+RF_E.US,D,20221122,000000,18.98,18.9915,18.83,18.92,33610,0
+RF_E.US,D,20221123,000000,18.86,19.07,18.86,19.01,19965,0
+RF_E.US,D,20221125,000000,19.09,19.1486,18.9307,19.02,15351,0
+RF_E.US,D,20221128,000000,19.03,19.14,18.93,18.96,21236,0
+RF_E.US,D,20221129,000000,18.98,19,18.7,18.7,24475,0
+RF_E.US,D,20221130,000000,18.55,18.85,18.31,18.73,145217,0
+RF_E.US,D,20221201,000000,18.93,19.03,18.7425,18.925,64873,0
+RF_E.US,D,20221202,000000,18.7,19.03,18.7,19.03,33759,0
+RF_E.US,D,20221205,000000,19.03,19.03,18.7,18.8,220550,0
+RF_E.US,D,20221206,000000,18.91,18.91,18.51,18.72,40410,0
+RF_E.US,D,20221207,000000,18.74,18.81,18.58,18.72,33801,0
+RF_E.US,D,20221208,000000,18.76,18.84,18.54,18.74,42389,0
+RF_E.US,D,20221209,000000,18.68,18.73,18.47,18.54,45380,0
+RF_E.US,D,20221212,000000,18.63,18.7299,18.4101,18.5,35581,0
+RF_E.US,D,20221213,000000,19.08,19.08,18.51,18.74,43029,0
+RF_E.US,D,20221214,000000,18.83,18.84,18.59,18.78,27053,0
+RF_E.US,D,20221215,000000,18.65,18.7999,18.55,18.69,42807,0
+RF_E.US,D,20221216,000000,18.68,18.69,18.3742,18.69,63209,0
+RF_E.US,D,20221219,000000,18.63,18.7013,18.3558,18.59,64721,0
+RF_E.US,D,20221220,000000,18.55,18.6099,18.43,18.54,31381,0
+RF_E.US,D,20221221,000000,18.62,18.6732,18.4587,18.58,42963,0
+RF_E.US,D,20221222,000000,18.54,18.54,18.21,18.38,50202,0
+RF_E.US,D,20221223,000000,18.45,18.45,18.11,18.29,35840,0
+RF_E.US,D,20221227,000000,18.19,18.2613,17.76,17.94,47565,0
+RF_E.US,D,20221228,000000,17.94,17.94,17.69,17.69,42898,0
+RF_E.US,D,20221229,000000,17.68,17.69,17.48,17.52,100522,0
+RF_E.US,D,20221230,000000,17.49,17.5099,17.19,17.44,83785,0
+RF_E.US,D,20230103,000000,17.66,17.8145,17.51,17.54,23327,0
+RF_E.US,D,20230104,000000,17.64,17.9122,17.6,17.85,62954,0
+RF_E.US,D,20230105,000000,17.8,18.19,17.74,18.19,19920,0
+RF_E.US,D,20230106,000000,18.21,18.53,18.0701,18.41,28489,0
+RF_E.US,D,20230109,000000,18.51,18.74,18.4201,18.62,49148,0
+RF_E.US,D,20230110,000000,18.5,18.7,18.4735,18.7,13710,0
+RF_E.US,D,20230111,000000,18.76,18.87,18.76,18.77,16925,0
+RF_E.US,D,20230112,000000,18.91,18.95,18.75,18.84,22740,0
+RF_E.US,D,20230113,000000,18.88,19.0747,18.8201,18.96,29614,0
+RF_E.US,D,20230117,000000,18.99,19.15,18.95,19.14,20432,0
+RF_E.US,D,20230118,000000,19.36,19.5399,19.14,19.21,35944,0
+RF_E.US,D,20230119,000000,19.26,19.36,19.05,19.35,26656,0
+RF_E.US,D,20230120,000000,19.48,19.48,19.32,19.42,23253,0
+RF_E.US,D,20230123,000000,19.45,19.6328,19.4216,19.63,28752,0
+RF_E.US,D,20230124,000000,19.66,19.72,19.5306,19.6,13919,0
+RF_E.US,D,20230125,000000,19.56,19.7083,19.51,19.6066,31144,0
+RF_E.US,D,20230126,000000,19.71,19.8,19.69,19.8,25585,0
+RF_E.US,D,20230127,000000,19.8,19.98,19.8,19.89,25932,0
+RF_E.US,D,20230130,000000,19.89,19.98,19.85,19.96,29513,0
+RF_E.US,D,20230131,000000,20.03,20.12,19.9902,20.07,28322,0
+RF_E.US,D,20230201,000000,20.11,20.18,19.9138,20.02,32068,0
+RF_E.US,D,20230202,000000,20.19,20.2999,20.0801,20.22,29346,0
+RF_E.US,D,20230203,000000,20.09,20.2099,19.93,20.06,38351,0
+RF_E.US,D,20230206,000000,19.9,19.92,19.65,19.84,26046,0
+RF_E.US,D,20230207,000000,19.88,19.88,19.61,19.79,26745,0
+RF_E.US,D,20230208,000000,19.83,19.95,19.55,19.95,43355,0
+RF_E.US,D,20230209,000000,20.07,20.1,19.76,19.81,47166,0
+RF_E.US,D,20230210,000000,19.79,19.79,19.5,19.75,22177,0
+RF_E.US,D,20230213,000000,19.76,19.92,19.6981,19.87,17990,0
+RF_E.US,D,20230214,000000,19.83,19.97,19.64,19.92,28307,0
+RF_E.US,D,20230215,000000,19.92,19.92,19.83,19.88,15986,0
+RF_E.US,D,20230216,000000,19.75,19.7899,19.59,19.65,21399,0
+RF_E.US,D,20230217,000000,19.59,19.64,19.42,19.64,28260,0
+RF_E.US,D,20230221,000000,19.49,19.49,19.08,19.17,33908,0
+RF_E.US,D,20230222,000000,19.2,19.48,18.97,19.41,34561,0
+RF_E.US,D,20230223,000000,19.52,19.6299,19.45,19.55,23777,0
+RF_E.US,D,20230224,000000,19.4,19.56,19.2501,19.4,20877,0
+RF_E.US,D,20230227,000000,19.48,19.63,19.475,19.55,22247,0
+RF_E.US,D,20230228,000000,19.27,19.42,19.13,19.25,37775,0
+RF_E.US,D,20230301,000000,19.37,19.37,19.05,19.15,16438,0
+RF_E.US,D,20230302,000000,19,19.105,18.78,18.98,57862,0
+RF_E.US,D,20230303,000000,19.15,19.28,19.02,19.28,12744,0
+RF_E.US,D,20230306,000000,19.3,19.4,19.2107,19.33,21802,0
+RF_E.US,D,20230307,000000,19.35,19.381,19.12,19.2,37960,0
+RF_E.US,D,20230308,000000,19.27,19.27,19.08,19.2,12855,0
+RF_E.US,D,20230309,000000,19.2,19.2,18.6,18.84,98978,0
+RF_E.US,D,20230310,000000,18.68,18.8976,18.22,18.55,65326,0
+RF_E.US,D,20230313,000000,17.78,17.78,15.7959,16.96,202215,0
+RF_E.US,D,20230314,000000,17.48,18.901,17.11,17.35,77049,0
+RF_E.US,D,20230315,000000,17.09,17.4999,16.25,16.9,94837,0
+RF_E.US,D,20230316,000000,16.17,17.6822,16.17,17.19,97594,0
+RF_E.US,D,20230317,000000,17,17,15.9,16.16,72502,0
+RF_E.US,D,20230320,000000,16.3,16.6203,16.08,16.23,39780,0
+RF_E.US,D,20230321,000000,16.77,17.1409,16.4,17.11,33214,0
+RF_E.US,D,20230322,000000,17.23,17.49,16.9125,17.3,47399,0
+RF_E.US,D,20230323,000000,17.38,17.53,16.84,16.95,49007,0
+RF_E.US,D,20230324,000000,16.95,17.25,16.7744,17.08,32590,0
+RF_E.US,D,20230327,000000,17.26,17.56,17.26,17.36,36957,0
+RF_E.US,D,20230328,000000,17.53,17.53,17.36,17.4,38894,0
+RF_E.US,D,20230329,000000,17.48,18.03,17.4,17.67,87899,0
+RF_E.US,D,20230330,000000,17.8,17.87,17.61,17.75,49117,0
+RF_E.US,D,20230331,000000,17.76,17.85,17.65,17.65,70228,0
+RF_E.US,D,20230403,000000,17.81,18.08,17.59,17.94,27136,0
+RF_E.US,D,20230404,000000,17.94,17.94,17.58,17.79,32770,0
+RF_E.US,D,20230405,000000,17.64,17.88,17.49,17.88,40704,0
+RF_E.US,D,20230406,000000,17.78,18.19,17.7,18.19,46801,0
+RF_E.US,D,20230410,000000,18.19,18.26,17.7815,18,29114,0
+RF_E.US,D,20230411,000000,18.09,18.35,17.93,18.35,16760,0
+RF_E.US,D,20230412,000000,18.35,18.55,18.24,18.31,19429,0
+RF_E.US,D,20230413,000000,18.5,18.78,18.3601,18.78,19039,0
+RF_E.US,D,20230414,000000,18.86,18.93,18.6501,18.75,19938,0
+RF_E.US,D,20230417,000000,18.75,18.92,18.59,18.8201,43228,0
+RF_E.US,D,20230418,000000,18.67,18.933,18.67,18.9,33540,0
+RF_E.US,D,20230419,000000,18.88,18.93,18.53,18.91,28600,0
+RF_E.US,D,20230420,000000,18.85,19.03,18.63,19.03,10975,0
+RF_E.US,D,20230421,000000,19.03,19.1999,18.82,19.15,25976,0
+RF_E.US,D,20230424,000000,19.18,19.29,18.91,19.17,27477,0
+RF_E.US,D,20230425,000000,19.12,19.12,18.51,18.68,25975,0
+RF_E.US,D,20230426,000000,18.74,18.93,18.45,18.54,38885,0
+RF_E.US,D,20230427,000000,18.68,18.9158,18.4149,18.74,29195,0
+RF_E.US,D,20230428,000000,18.84,18.95,18.5,18.9,82215,0
+RF_E.US,D,20230501,000000,18.84,18.84,18.38,18.67,41088,0
+RF_E.US,D,20230502,000000,18.32,18.32,16.75,17.14,88842,0
+RF_E.US,D,20230503,000000,16.99,17.44,16.3875,16.6,59129,0
+RF_E.US,D,20230504,000000,15.47,16,14.62,15.13,158943,0
+RF_E.US,D,20230505,000000,15.52,16.4,15.26,15.36,59685,0
+RF_E.US,D,20230508,000000,15.54,15.65,15.04,15.08,46557,0
+RF_E.US,D,20230509,000000,15.07,15.28,14.53,14.9483,87081,0
+RF_E.US,D,20230510,000000,15.54,15.54,14.85,15.14,109318,0
+RF_E.US,D,20230511,000000,14.82,14.985,14.57,14.61,56341,0
+RF_E.US,D,20230512,000000,14.75,14.8519,14.5301,14.77,40867,0
+RF_E.US,D,20230515,000000,15.07,15.3599,14.75,14.83,127605,0
+RF_E.US,D,20230516,000000,14.83,15.055,14.63,14.8,60754,0
+RF_E.US,D,20230517,000000,14.97,15.47,14.83,15.35,2864345,0
+RF_E.US,D,20230518,000000,15.49,15.73,15.17,15.3,88511,0
+RF_E.US,D,20230519,000000,15.35,15.8,15.09,15.8,1330647,0
+RF_E.US,D,20230522,000000,15.9,16.05,15.67,16.05,295747,0
+RF_E.US,D,20230523,000000,15.94,16.23,15.9,16.14,255833,0
+RF_E.US,D,20230524,000000,16.04,16.18,15.9,16.18,46716,0
+RF_E.US,D,20230525,000000,16.17,16.24,15.9,16.12,394521,0
+RF_E.US,D,20230526,000000,16.23,16.6,16.04,16.6,23373,0
+RF_E.US,D,20230530,000000,16.69,16.98,16.51,16.76,64751,0
+RF_E.US,D,20230531,000000,16.51,16.51,16,16.42,207111,0
+RF_E.US,D,20230601,000000,16.43,18.22,16.265,17.77,87130,0
+RF_E.US,D,20230602,000000,17.74,18.0699,17.61,17.85,77432,0
+RF_E.US,D,20230605,000000,17.7,17.7,17.22,17.4,44302,0
+RF_E.US,D,20230606,000000,17.3,17.5095,17.21,17.42,34148,0
+RF_E.US,D,20230607,000000,17.45,17.49,17.1,17.28,12242,0
+RF_E.US,D,20230608,000000,17.24,17.44,17.08,17.32,44547,0
+RF_E.US,D,20230609,000000,17.35,17.47,17.18,17.23,23119,0
+RF_E.US,D,20230612,000000,17.33,17.43,16.95,17.1,17614,0
+RF_E.US,D,20230613,000000,17.27,17.31,16.99,17.31,46199,0
+RF_E.US,D,20230614,000000,17.45,17.45,16.98,17.17,33397,0
+RF_E.US,D,20230615,000000,17.26,17.34,17.07,17.27,32051,0
+RF_E.US,D,20230616,000000,17.2,17.2,17.05,17.17,16074,0
+RF_E.US,D,20230620,000000,17.19,17.19,16.89,17.06,14506,0
+RF_E.US,D,20230621,000000,16.84,17.17,16.83,17.17,12415,0
+RF_E.US,D,20230622,000000,17.12,17.12,16.55,17.04,26590,0
+RF_E.US,D,20230623,000000,16.94,17.04,16.7,17.04,20912,0
+RF_E.US,D,20230626,000000,17.04,17.25,17,17.1,19770,0
+RF_E.US,D,20230627,000000,17.18,17.18,16.76,16.89,40585,0
+RF_E.US,D,20230628,000000,16.82,16.968,16.805,16.9,24221,0
+RF_E.US,D,20230629,000000,16.83,16.9033,16.34,16.41,30645,0
+RF_E.US,D,20230630,000000,16.72,16.92,16.35,16.74,153496,0
+RF_E.US,D,20230703,000000,16.88,17.02,16.67,16.99,9301,0
+RF_E.US,D,20230705,000000,17.07,17.37,16.9,17.28,67477,0
+RF_E.US,D,20230706,000000,17.17,17.17,16.43,16.8,148237,0
+RF_E.US,D,20230707,000000,16.87,17.18,16.77,16.87,54943,0
+RF_E.US,D,20230710,000000,16.96,17.2,16.81,17.18,7369,0
+RF_E.US,D,20230711,000000,17.115,17.33,16.9001,17.33,11025,0
+RF_E.US,D,20230712,000000,17.41,17.66,17.4,17.6,16351,0
+RF_E.US,D,20230713,000000,17.7,17.7722,17.49,17.66,48192,0
+RF_E.US,D,20230714,000000,17.75,17.95,16.96,17.2,66379,0
+RF_E.US,D,20230717,000000,17.05,17.22,16.56,16.89,36213,0
+RF_E.US,D,20230718,000000,16.73,16.9131,16.62,16.77,34056,0
+RF_E.US,D,20230719,000000,16.87,16.96,16.77,16.82,31295,0
+RF_E.US,D,20230720,000000,16.79,16.82,16.6,16.74,16529,0
+RF_E.US,D,20230721,000000,16.81,16.8899,16.53,16.64,18149,0
+RF_E.US,D,20230724,000000,16.72,16.7592,16.4,16.6,37748,0
+RF_E.US,D,20230725,000000,16.51,16.715,16.45,16.64,934978,0
+RF_E.US,D,20230726,000000,16.65,17.0208,16.65,17.01,33323,0
+RF_E.US,D,20230727,000000,17.26,17.26,16.6899,16.91,14320,0
+RF_E.US,D,20230728,000000,17.02,17.0499,16.67,16.96,37223,0
+RF_E.US,D,20230731,000000,17.07,17.2,16.9,17.15,35210,0
+RF_E.US,D,20230801,000000,17.11,17.2,16.9,17.08,18005,0
+RF_E.US,D,20230802,000000,16.9,17,16.605,17,18266,0
+RF_E.US,D,20230803,000000,16.9,16.91,16.65,16.86,18849,0
+RF_E.US,D,20230804,000000,16.9,17.19,16.8503,17.03,18614,0
+RF_E.US,D,20230807,000000,17.07,17.15,16.9397,17.15,9370,0
+RF_E.US,D,20230808,000000,16.91,17.12,16.8,17.12,18662,0
+RF_E.US,D,20230809,000000,17.16,17.16,16.8452,17.04,11310,0
+RF_E.US,D,20230810,000000,17.04,17.21,16.87,17.02,16503,0
+RF_E.US,D,20230811,000000,17,17.08,16.9101,17.08,16149,0
+RF_E.US,D,20230814,000000,17.08,17.11,16.8857,17.11,14783,0
+RF_E.US,D,20230815,000000,17.03,17.05,16.805,16.9,14007,0
+RF_E.US,D,20230816,000000,16.95,16.95,16.59,16.65,29461,0
+RF_E.US,D,20230817,000000,16.56,16.67,16.46,16.67,33336,0
+RF_E.US,D,20230818,000000,16.45,16.6153,16.45,16.48,25149,0
+RF_E.US,D,20230821,000000,16.39,16.39,16.13,16.39,22650,0
+RF_E.US,D,20230822,000000,16.42,16.42,16.11,16.32,28815,0
+RF_E.US,D,20230823,000000,16.4,16.655,16.4,16.6,28051,0
+RF_E.US,D,20230824,000000,16.7,16.7167,16.46,16.54,11114,0
+RF_E.US,D,20230825,000000,16.58,16.63,16.4,16.63,12665,0
+RF_E.US,D,20230828,000000,16.54,16.73,16.48,16.73,30783,0
+RF_E.US,D,20230829,000000,16.78,16.99,16.7301,16.84,18398,0
+RF_E.US,D,20230830,000000,16.84,17.06,16.71,17.04,19218,0
+RF_E.US,D,20230831,000000,16.75,16.96,16.67,16.95,52934,0
+RF_E.US,D,20230901,000000,16.91,16.91,16.695,16.86,7801,0
+RF_E.US,D,20230905,000000,16.72,16.7862,16.61,16.62,14787,0
+RF_E.US,D,20230906,000000,16.7,16.7,16.35,16.39,23859,0
+RF_E.US,D,20230907,000000,16.39,16.43,16.18,16.41,9452,0
+RF_E.US,D,20230908,000000,16.5,16.575,16.43,16.52,9771,0
+RF_E.US,D,20230911,000000,16.42,16.48,16.27,16.38,14597,0
+RF_E.US,D,20230912,000000,16.44,16.44,16.2,16.365,15605,0
+RF_E.US,D,20230913,000000,16.4,16.55,16.24,16.5,24526,0
+RF_E.US,D,20230914,000000,16.55,16.65,16.45,16.57,24733,0
+RF_E.US,D,20230915,000000,16.65,16.65,16.46,16.61,41297,0
+RF_E.US,D,20230918,000000,16.47,16.75,16.47,16.75,25467,0
+RF_E.US,D,20230919,000000,16.77,16.77,16.5101,16.72,10965,0
+RF_E.US,D,20230920,000000,16.81,16.81,16.6,16.65,30442,0
+RF_E.US,D,20230921,000000,16.49,16.6,16.185,16.37,45101,0
+RF_E.US,D,20230922,000000,16.54,16.54,16.27,16.43,10854,0
+RF_E.US,D,20230925,000000,16.28,16.34,16.2219,16.32,21480,0
+RF_E.US,D,20230926,000000,16.35,16.35,16.1576,16.25,25644,0
+RF_E.US,D,20230927,000000,16.33,16.34,16.05,16.34,31251,0
+RF_E.US,D,20230928,000000,16.33,16.4,16.1417,16.4,15733,0
+RF_E.US,D,20230929,000000,16.53,16.64,16.25,16.26,112589,0
+RF_E.US,D,20231002,000000,16.26,16.26,15.9,15.98,35942,0
+RF_E.US,D,20231003,000000,15.9,15.9,15.37,15.44,29263,0
+RF_E.US,D,20231004,000000,15.55,15.64,15.33,15.58,25029,0
+RF_E.US,D,20231005,000000,15.66,15.81,15.5,15.67,27172,0
+RF_E.US,D,20231006,000000,15.48,15.654,15.2024,15.52,37655,0
+RF_E.US,D,20231009,000000,15.4,15.78,15.4,15.69,12793,0
+RF_E.US,D,20231010,000000,15.73,15.86,15.6001,15.8,8597,0
+RF_E.US,D,20231011,000000,15.98,16.08,15.71,15.99,62742,0
+RF_E.US,D,20231012,000000,15.91,16.04,15.6153,15.75,35718,0
+RF_E.US,D,20231013,000000,15.8,15.86,15.03,15.45,30009,0
+RF_E.US,D,20231016,000000,15.5,15.87,15.4501,15.77,46530,0
+RF_E.US,D,20231017,000000,15.61,15.775,15.5252,15.63,35430,0
+RF_E.US,D,20231018,000000,15.58,15.68,15.39,15.44,81263,0
+RF_E.US,D,20231019,000000,15.55,15.6727,15.35,15.45,22505,0
+RF_E.US,D,20231020,000000,15.11,15.145,14.21,14.6,86829,0
+RF_E.US,D,20231023,000000,14.25,14.8291,14.25,14.46,27147,0
+RF_E.US,D,20231024,000000,14.62,14.78,14.45,14.58,30656,0
+RF_E.US,D,20231025,000000,14.55,14.5621,14.325,14.48,22373,0
+RF_E.US,D,20231026,000000,14.61,14.75,14.43,14.73,25655,0
+RF_E.US,D,20231027,000000,14.8,14.8,14.21,14.21,29729,0
+RF_E.US,D,20231030,000000,14.35,14.36,14.1618,14.26,13273,0
+RF_E.US,D,20231031,000000,14.31,14.89,14.1601,14.78,120103,0
+RF_E.US,D,20231101,000000,14.79,15.1687,14.5845,14.98,33527,0
+RF_E.US,D,20231102,000000,15.21,15.71,15.21,15.63,45333,0
+RF_E.US,D,20231103,000000,15.83,16.2001,15.7107,16.14,23660,0
+RF_E.US,D,20231106,000000,16.13,16.29,16.02,16.08,16020,0
+RF_E.US,D,20231107,000000,16.18,16.2,15.9,16.2,142329,0
+RF_E.US,D,20231108,000000,16.09,16.38,16.09,16.32,41957,0
+RF_E.US,D,20231109,000000,16.38,16.38,15.9,15.96,46006,0
+RF_E.US,D,20231110,000000,16.09,16.22,15.86,16.205,16733,0
+RF_E.US,D,20231113,000000,16.2,16.29,15.9587,16.28,22939,0
+RF_E.US,D,20231114,000000,16.59,16.81,16.59,16.63,22677,0
+RF_E.US,D,20231115,000000,16.7,16.7,16.47,16.49,17480,0
+RF_E.US,D,20231116,000000,16.49,16.635,16.34,16.42,34013,0
+RF_E.US,D,20231117,000000,16.52,16.68,16.35,16.57,18542,0
+RF_E.US,D,20231120,000000,16.57,16.655,16.35,16.65,24125,0
+RF_E.US,D,20231121,000000,16.69,16.74,16.42,16.49,14202,0
+RF_E.US,D,20231122,000000,16.57,16.57,16.05,16.42,40173,0
+RF_E.US,D,20231124,000000,16.42,16.51,16.2968,16.51,8683,0
+RF_E.US,D,20231127,000000,16.4,16.7,16.4,16.61,22086,0
+RF_E.US,D,20231128,000000,16.67,16.68,16.36,16.54,24013,0
+RF_E.US,D,20231129,000000,16.69,16.81,16.62,16.7,53547,0
+RF_E.US,D,20231130,000000,16.59,16.66,16.27,16.27,76003,0
+RF_E.US,D,20231201,000000,16.27,16.91,16.27,16.83,37239,0
+RF_E.US,D,20231204,000000,16.69,16.75,16.6001,16.73,18014,0
+RF_E.US,D,20231205,000000,16.81,16.81,16.65,16.75,15471,0
+RF_E.US,D,20231206,000000,16.84,16.85,16.62,16.64,30774,0
+RF_E.US,D,20231207,000000,16.76,16.9156,16.42,16.43,41095,0
+RF_E.US,D,20231208,000000,16.35,16.62,16.13,16.16,40698,0
+RF_E.US,D,20231211,000000,16.11,16.18,15.42,15.49,148288,0
+RF_E.US,D,20231212,000000,15.5,15.9,15.42,15.84,108795,0
+RF_E.US,D,20231213,000000,15.91,16.49,15.91,16.4,80149,0
+RF_E.US,D,20231214,000000,16.65,17.6,16.595,17.3726,121220,0
+RF_E.US,D,20231215,000000,17.4,17.88,17.2,17.23,97169,0
+RF_E.US,D,20231218,000000,17.3,17.61,17.24,17.27,66407,0
+RF_E.US,D,20231219,000000,17.29,17.6,17.2801,17.45,70223,0
+RF_E.US,D,20231220,000000,17.45,17.7,17.38,17.5,49837,0
+RF_E.US,D,20231221,000000,17.5,17.65,17.33,17.52,31005,0
+RF_E.US,D,20231222,000000,17.58,17.85,17.5001,17.85,53137,0
+RF_E.US,D,20231226,000000,17.86,17.9889,17.775,17.84,30467,0
+RF_E.US,D,20231227,000000,17.8,18,17.8,17.95,27650,0
+RF_E.US,D,20231228,000000,17.99,17.9985,17.55,17.58,35125,0
+RF_E.US,D,20231229,000000,17.59,17.8195,17.3,17.3,39931,0
+RF_E.US,D,20240102,000000,17.39,17.9,17.3,17.4,40389,0
+RF_E.US,D,20240103,000000,17.38,17.62,17.27,17.44,18171,0
+RF_E.US,D,20240104,000000,17.53,17.7099,17.456,17.48,62145,0
+RF_E.US,D,20240105,000000,17.53,17.68,17.29,17.38,16284,0
+RF_E.US,D,20240108,000000,17.47,17.4877,17.2612,17.31,32307,0
+RF_E.US,D,20240109,000000,17.37,17.48,17.37,17.48,6887,0
+RF_E.US,D,20240110,000000,17.4,17.59,17.4,17.56,15481,0
+RF_E.US,D,20240111,000000,17.56,17.95,17.297,17.7,30721,0
+RF_E.US,D,20240112,000000,17.85,18.0294,17.8039,17.89,14382,0
+RF_E.US,D,20240116,000000,17.83,17.91,17.5614,17.67,21872,0
+RF_E.US,D,20240117,000000,17.59,17.83,17.4426,17.5443,22373,0
+RF_E.US,D,20240118,000000,17.67,17.81,17.4383,17.63,21646,0
+RF_E.US,D,20240119,000000,17.63,17.9773,17.63,17.96,15409,0
+RF_E.US,D,20240122,000000,18.09,18.15,17.97,18.12,19654,0
+RF_E.US,D,20240123,000000,18.17,18.18,18.07,18.07,12895,0
+RF_E.US,D,20240124,000000,18.19,18.27,18.01,18.23,34640,0
+RF_E.US,D,20240125,000000,18.23,18.52,18.23,18.5,23121,0
+RF_E.US,D,20240126,000000,18.56,18.56,18.4,18.49,13073,0
+RF_E.US,D,20240129,000000,18.45,18.61,18.4001,18.42,16306,0
+RF_E.US,D,20240130,000000,18.43,18.61,18.35,18.599,17546,0
+RF_E.US,D,20240131,000000,18.47,18.6699,18.05,18.07,75955,0
+RF_E.US,D,20240201,000000,18.12,18.2,17.04,17.75,93730,0
+RF_E.US,D,20240202,000000,17.59,17.72,17.392,17.65,45752,0
+RF_E.US,D,20240205,000000,17.65,17.84,17.3676,17.76,48879,0
+RF_E.US,D,20240206,000000,17.83,17.915,17.63,17.66,26736,0
+RF_E.US,D,20240207,000000,17.86,17.86,17.4,17.54,37818,0
+RF_E.US,D,20240208,000000,17.49,17.6583,17.37,17.63,25674,0
+RF_E.US,D,20240209,000000,17.69,18,17.5,18,25787,0
+RF_E.US,D,20240212,000000,18.01,18.16,17.97,18.13,20402,0
+RF_E.US,D,20240213,000000,17.74,18.0099,17.74,17.7434,11548,0
+RF_E.US,D,20240214,000000,17.8,18.0508,17.6604,17.6604,21591,0
+RF_E.US,D,20240215,000000,17.72,17.88,17.72,17.85,13450,0
+RF_E.US,D,20240216,000000,17.79,17.9178,17.73,17.75,8280,0
+RF_E.US,D,20240220,000000,17.75,17.95,17.75,17.8,23513,0
+RF_E.US,D,20240221,000000,17.92,18.1,17.8167,17.86,18739,0
+RF_E.US,D,20240222,000000,17.97,18.13,17.96,18.01,12522,0
+RF_E.US,D,20240223,000000,18.12,18.38,18.055,18.37,20155,0
+RF_E.US,D,20240226,000000,18.41,18.41,18.21,18.4,9027,0
+RF_E.US,D,20240227,000000,18.46,18.4656,18.28,18.35,11759,0
+RF_E.US,D,20240228,000000,18.42,18.7,18.3801,18.7,33799,0
+RF_E.US,D,20240229,000000,18.52,18.65,18.12,18.24,52363,0
+RF_E.US,D,20240301,000000,18.25,18.48,18.16,18.17,41376,0
+RF_E.US,D,20240304,000000,18.18,18.3,18,18,18840,0
+RF_E.US,D,20240305,000000,18.09,18.27,18.0711,18.265,21644,0
+RF_E.US,D,20240306,000000,18.36,18.53,18.2506,18.35,28337,0
+RF_E.US,D,20240307,000000,18.44,18.53,18.325,18.45,25000,0
+RF_E.US,D,20240308,000000,18.49,18.55,18.3901,18.5,16784,0
+RF_E.US,D,20240311,000000,18.5,18.57,18.33,18.37,23324,0
+RF_E.US,D,20240312,000000,18.42,18.42,18.24,18.285,9382,0
+RF_E.US,D,20240313,000000,18.35,18.483,18.3021,18.41,9633,0
+RF_E.US,D,20240314,000000,18.4,18.41,18.11,18.25,36493,0
+RF_E.US,D,20240315,000000,18.29,18.57,18.17,18.28,31215,0
+RF_E.US,D,20240318,000000,18.2,18.57,18.2,18.56,19344,0
+RF_E.US,D,20240319,000000,18.56,18.82,18.4287,18.74,29258,0
+RF_E.US,D,20240320,000000,18.83,18.83,18.705,18.78,9077,0
+RF_E.US,D,20240321,000000,18.88,18.9999,18.85,18.9239,26090,0
+RF_E.US,D,20240322,000000,19.02,19.02,18.89,18.96,11501,0
+RF_E.US,D,20240325,000000,18.92,18.9999,18.8001,18.87,35692,0
+RF_E.US,D,20240326,000000,18.93,19,18.8201,19,21622,0
+RF_E.US,D,20240327,000000,18.96,19.25,18.85,19.25,42554,0
+RF_E.US,D,20240328,000000,19.26,19.33,18.81,18.96,45475,0
+RF_E.US,D,20240401,000000,19.1,19.15,18.59,19.05,15339,0
+RF_E.US,D,20240402,000000,18.87,19.0186,18.79,18.88,13092,0
+RF_E.US,D,20240403,000000,18.8,18.9026,18.75,18.81,9072,0
+RF_E.US,D,20240404,000000,18.89,19.0491,18.83,18.8601,16690,0
+RF_E.US,D,20240405,000000,18.84,19,18.84,18.89,8022,0
+RF_E.US,D,20240408,000000,18.93,18.99,18.86,18.96,12546,0
+RF_E.US,D,20240409,000000,19,19,18.8201,18.94,11969,0
+RF_E.US,D,20240410,000000,18.75,18.84,18.14,18.19,38223,0
+RF_E.US,D,20240411,000000,18.3,18.3,17.91,18.1,26505,0
+RF_E.US,D,20240412,000000,18.11,18.11,17.68,17.68,19947,0
+RF_E.US,D,20240415,000000,17.75,17.75,17.12,17.14,39556,0
+RF_E.US,D,20240416,000000,17.08,17.2673,16.97,17.05,18437,0
+RF_E.US,D,20240417,000000,17.17,17.5581,17.13,17.22,29431,0
+RF_E.US,D,20240418,000000,17.33,17.38,17,17.05,15864,0
+RF_E.US,D,20240419,000000,17.02,17.3225,17.02,17.24,10823,0
+RF_E.US,D,20240422,000000,17.3,17.48,17.26,17.48,11865,0
+RF_E.US,D,20240423,000000,17.37,17.76,17.37,17.76,10360,0
+RF_E.US,D,20240424,000000,17.75,17.81,17.51,17.75,9057,0
+RF_E.US,D,20240425,000000,17.51,17.7,17.38,17.55,24445,0
+RF_E.US,D,20240426,000000,17.69,17.69,17.34,17.416,17838,0
+RF_E.US,D,20240429,000000,17.53,17.55,17.4129,17.44,12791,0
+RF_E.US,D,20240430,000000,17.43,17.4899,17.11,17.11,21474,0
+RF_E.US,D,20240501,000000,17.21,17.68,17.21,17.61,36964,0
+RF_E.US,D,20240502,000000,17.64,17.71,17.4601,17.6001,14428,0
+RF_E.US,D,20240503,000000,17.73,17.92,17.63,17.862,8629,0
+RF_E.US,D,20240506,000000,17.94,18,17.83,18,10114,0
+RF_E.US,D,20240507,000000,18.07,18.1299,17.74,17.8,20752,0
+RF_E.US,D,20240508,000000,17.8,17.85,17.53,17.56,12865,0
+RF_E.US,D,20240509,000000,17.6,17.6,17.331,17.46,18869,0
+RF_E.US,D,20240510,000000,17.4,17.57,17.33,17.52,11477,0
+RF_E.US,D,20240513,000000,17.52,17.7161,17.51,17.65,6314,0
+RF_E.US,D,20240514,000000,17.62,17.74,17.61,17.68,20036,0
+RF_E.US,D,20240515,000000,17.88,17.92,17.79,17.91,8605,0
+RF_E.US,D,20240516,000000,17.83,17.95,17.83,17.95,17751,0
+RF_E.US,D,20240517,000000,17.95,17.95,17.75,17.93,14486,0
+RF_E.US,D,20240520,000000,17.9,18.03,17.7801,17.96,5576,0
+RF_E.US,D,20240521,000000,17.91,18.07,17.81,17.93,14524,0
+RF_E.US,D,20240522,000000,17.92,18.0221,17.71,17.76,18936,0
+RF_E.US,D,20240523,000000,17.87,17.87,17.42,17.4901,36638,0
+RF_E.US,D,20240524,000000,17.52,17.75,17.52,17.68,11469,0
+RF_E.US,D,20240528,000000,17.76,17.8168,17.545,17.62,10380,0
+RF_E.US,D,20240529,000000,17.47,17.5,17.27,17.39,11520,0
+RF_E.US,D,20240530,000000,17.47,17.69,17.3465,17.69,10318,0
+RF_E.US,D,20240531,000000,17.8,18.33,17.6901,18.33,75570,0
+RF_E.US,D,20240603,000000,18.1,18.2,17.66,17.69,55516,0
+RF_E.US,D,20240604,000000,17.78,17.84,17.63,17.69,27300,0
+RF_E.US,D,20240605,000000,17.71,17.85,17.67,17.77,89270,0
+RF_E.US,D,20240606,000000,17.71,17.87,17.71,17.8,70331,0
+RF_E.US,D,20240607,000000,17.68,17.7462,17.65,17.7462,14786,0
+RF_E.US,D,20240610,000000,17.64,17.7297,17.4701,17.66,21257,0
+RF_E.US,D,20240611,000000,17.52,17.6393,17.47,17.48,32492,0
+RF_E.US,D,20240612,000000,17.74,17.84,17.63,17.67,21256,0
+RF_E.US,D,20240613,000000,17.75,17.8095,17.62,17.6674,25447,0
+RF_E.US,D,20240614,000000,17.66,17.7333,17.59,17.66,13653,0
+RF_E.US,D,20240617,000000,17.7,17.75,17.5201,17.68,35805,0
+RF_E.US,D,20240618,000000,17.62,17.8099,17.62,17.745,25151,0
+RF_E.US,D,20240620,000000,17.67,17.74,17.59,17.6,21314,0
+RF_E.US,D,20240621,000000,17.55,17.76,17.55,17.68,14232,0
+RF_E.US,D,20240624,000000,17.61,17.8,17.61,17.73,13320,0
+RF_E.US,D,20240625,000000,17.8,17.94,17.7416,17.92,19886,0
+RF_E.US,D,20240626,000000,17.83,18,17.81,18,15303,0
+RF_E.US,D,20240627,000000,18,18.1,17.97,18,13142,0
+RF_E.US,D,20240628,000000,18.01,18.15,17.81,17.82,32865,0
+RF_E.US,D,20240701,000000,17.85,17.9,17.67,17.74,31046,0
+RF_E.US,D,20240702,000000,17.84,17.8424,17.75,17.78,11891,0
+RF_E.US,D,20240703,000000,17.8,18.02,17.8,17.98,16308,0
+RF_E.US,D,20240705,000000,17.96,18.05,17.92,18.03,22445,0
+RF_E.US,D,20240708,000000,18.09,18.09,17.86,17.95,15656,0
+RF_E.US,D,20240709,000000,17.95,17.95,17.885,17.95,10445,0
+RF_E.US,D,20240710,000000,17.95,18.15,17.8101,18.07,22991,0
+RF_E.US,D,20240711,000000,18.22,18.4696,18.1582,18.2701,11652,0
+RF_E.US,D,20240712,000000,18.27,18.4894,18.27,18.43,11744,0
+RF_E.US,D,20240715,000000,18.43,18.54,18.3,18.4697,11734,0
+RF_E.US,D,20240716,000000,18.54,18.61,18.5002,18.61,13638,0
+RF_E.US,D,20240717,000000,18.5,18.5782,18.3801,18.5,19670,0
+RF_E.US,D,20240718,000000,18.47,18.5699,18.38,18.44,13611,0
+RF_E.US,D,20240719,000000,18.35,18.59,18.35,18.5,25122,0
+RF_E.US,D,20240722,000000,18.5,18.71,18.4401,18.51,31862,0
+RF_E.US,D,20240723,000000,18.6,18.6665,18.36,18.4,48132,0
+RF_E.US,D,20240724,000000,18.43,18.43,18.03,18.03,16479,0
+RF_E.US,D,20240725,000000,18.17,18.4866,17.95,18.02,26895,0
+RF_E.US,D,20240726,000000,18.16,18.16,18,18.03,19454,0
+RF_E.US,D,20240729,000000,18.0405,18.12,17.95,18.05,11397,0
+RF_E.US,D,20240730,000000,17.98,17.98,17.7,17.85,44516,0
+RF_E.US,D,20240731,000000,17.76,17.9095,17.65,17.73,40817,0
+RF_E.US,D,20240801,000000,17.77,18.17,17.77,18.17,42820,0
+RF_E.US,D,20240802,000000,17.92,18.19,17.83,18.19,23232,0
+RF_E.US,D,20240805,000000,17.5,17.9298,17.5,17.815,26626,0
+RF_E.US,D,20240806,000000,17.99,18.08,17.84,18.02,27491,0
+RF_E.US,D,20240807,000000,17.96,18.13,17.95,18.08,18526,0
+RF_E.US,D,20240808,000000,18.05,18.21,17.95,18.1,22041,0
+RF_E.US,D,20240809,000000,18.05,18.17,17.9401,18.05,19963,0
+RF_E.US,D,20240812,000000,18,18.06,17.87,17.95,20685,0
+RF_E.US,D,20240813,000000,18.05,18.17,17.95,18.0966,10405,0
+RF_E.US,D,20240814,000000,18.14,18.4,18.1201,18.4,19735,0
+RF_E.US,D,20240815,000000,18.43,18.43,18.29,18.3532,31788,0
+RF_E.US,D,20240816,000000,18.27,18.47,18.27,18.47,20810,0
+RF_E.US,D,20240819,000000,18.42,18.6,18.4,18.41,12260,0
+RF_E.US,D,20240820,000000,18.41,18.67,18.41,18.62,29093,0
+RF_E.US,D,20240821,000000,18.65,18.835,18.6499,18.835,14021,0
+RF_E.US,D,20240822,000000,18.84,18.93,18.65,18.7589,65620,0
+RF_E.US,D,20240823,000000,18.81,19,18.6301,18.94,15320,0
+RF_E.US,D,20240826,000000,18.96,19.03,18.87,18.96,89982,0
+RF_E.US,D,20240827,000000,18.88,19,18.87,18.9,22105,0
+RF_E.US,D,20240828,000000,18.98,18.98,18.85,18.86,20121,0
+RF_E.US,D,20240829,000000,18.95,19,18.89,18.89,21202,0
+RF_E.US,D,20240830,000000,18.87,18.87,18.31,18.53,137056,0
+RF_E.US,D,20240903,000000,18.29,18.39,18.23,18.29,44835,0
+RF_E.US,D,20240904,000000,18.35,18.51,18.323,18.51,16212,0
+RF_E.US,D,20240905,000000,18.55,18.7,18.4989,18.63,31903,0
+RF_E.US,D,20240906,000000,18.68,18.75,18.5106,18.5972,25537,0
+RF_E.US,D,20240909,000000,18.64,18.83,18.6,18.83,24666,0
+RF_E.US,D,20240910,000000,18.77,18.93,18.711,18.9299,27777,0
+RF_E.US,D,20240911,000000,18.85,18.97,18.77,18.9,14721,0
+RF_E.US,D,20240912,000000,18.96,19.05,18.9001,19.05,14721,0
+RF_E.US,D,20240913,000000,19.14,19.29,19.07,19.25,23163,0
+RF_E.US,D,20240916,000000,19.25,19.47,19.19,19.43,23392,0
+RF_E.US,D,20240917,000000,19.5,19.53,19.3,19.53,29132,0
+RF_E.US,D,20240918,000000,19.6,19.6,19.3,19.45,24745,0
+RF_E.US,D,20240919,000000,19.47,19.65,19.42,19.5038,38735,0
+RF_E.US,D,20240920,000000,19.51,19.55,19.45,19.5,23381,0
+RF_E.US,D,20240923,000000,19.52,19.64,19.44,19.63,20809,0
+RF_E.US,D,20240924,000000,19.63,19.659,19.51,19.583,25657,0
+RF_E.US,D,20240925,000000,19.64,19.6416,19.45,19.59,43177,0
+RF_E.US,D,20240926,000000,19.5,19.6134,19.4,19.5233,15319,0
+RF_E.US,D,20240927,000000,19.62,19.62,19.3,19.3,24266,0
+RF_E.US,D,20240930,000000,19.35,19.4999,19.06,19.09,25179,0
+RF_E.US,D,20241001,000000,19.15,19.3599,19.08,19.18,33605,0
+RF_E.US,D,20241002,000000,19.15,19.305,19.09,19.22,35194,0
+RF_E.US,D,20241003,000000,19.22,19.39,19.22,19.3,24229,0
+RF_E.US,D,20241004,000000,19.3,19.3,19.1,19.16,20126,0
+RF_E.US,D,20241007,000000,19.18,19.1803,18.93,18.95,29305,0
+RF_E.US,D,20241008,000000,19,19.21,18.94,19.12,21111,0
+RF_E.US,D,20241009,000000,19.2,19.29,19.1264,19.15,26829,0
+RF_E.US,D,20241010,000000,19.1,19.2199,19.0862,19.14,19075,0
+RF_E.US,D,20241011,000000,19.09,19.36,19.09,19.35,20160,0
+RF_E.US,D,20241014,000000,19.14,19.48,19.14,19.47,16807,0
+RF_E.US,D,20241015,000000,19.5,19.82,19.5,19.66,28603,0
+RF_E.US,D,20241016,000000,19.76,19.8199,19.67,19.755,19745,0
+RF_E.US,D,20241017,000000,19.68,19.81,19.6,19.8,23261,0
+RF_E.US,D,20241018,000000,19.82,19.87,19.73,19.77,35450,0
+RF_E.US,D,20241021,000000,19.7,19.78,19.46,19.64,86531,0
+RF_E.US,D,20241022,000000,19.69,19.73,19.48,19.66,29962,0
+RF_E.US,D,20241023,000000,19.58,19.58,19.325,19.38,39640,0
+RF_E.US,D,20241024,000000,19.43,19.52,19.4,19.4,23279,0
+RF_E.US,D,20241025,000000,19.5,19.61,19.41,19.42,53967,0
+RF_E.US,D,20241028,000000,19.53,19.55,19.41,19.48,16765,0
+RF_E.US,D,20241029,000000,19.37,19.45,19.2567,19.35,13313,0
+RF_E.US,D,20241030,000000,19.39,19.5887,19.39,19.45,20720,0
+RF_E.US,D,20241031,000000,19.38,19.415,19.1,19.19,69281,0
+RF_E.US,D,20241101,000000,19.22,19.33,19.09,19.15,22950,0
+RF_E.US,D,20241104,000000,19.23,19.67,19.18,19.61,300776,0
+RF_E.US,D,20241105,000000,19.57,19.9,19.56,19.84,58461,0
+RF_E.US,D,20241106,000000,19.63,19.7009,19.5,19.52,44237,0
+RF_E.US,D,20241107,000000,19.65,19.69,19.5,19.58,21282,0
+RF_E.US,D,20241108,000000,19.62,19.93,19.62,19.92,39570,0
+RF_E.US,D,20241111,000000,19.7714,19.91,19.6,19.64,33339,0
+RF_E.US,D,20241112,000000,19.68,19.68,19.27,19.34,21853,0
+RF_E.US,D,20241113,000000,19.3301,19.55,19.24,19.33,34279,0
+RF_E.US,D,20241114,000000,19.3893,19.5,19.315,19.4,85464,0
+RF_E.US,D,20241115,000000,19.29,19.41,19.22,19.4,29639,0
+RF_E.US,D,20241118,000000,19.3414,19.4101,19.3,19.3,18168,0
+RF_E.US,D,20241119,000000,19.3,19.31,19.15,19.16,17536,0
+RF_E.US,D,20241120,000000,19.1,19.1,18.98,19.09,17622,0
+RF_E.US,D,20241121,000000,19.12,19.35,19.0681,19.35,34683,0
+RF_E.US,D,20241122,000000,19.3113,19.5,19.3113,19.43,27925,0
+RF_E.US,D,20241125,000000,19.73,19.79,19.5,19.59,16858,0
+RF_E.US,D,20241126,000000,19.49,19.58,19.34,19.39,23534,0
+RF_E.US,D,20241127,000000,19.605,19.65,19.39,19.46,15456,0
+RF_E.US,D,20241129,000000,19.5306,19.98,19.5013,19.98,52292,0
+RF_E.US,D,20241202,000000,19.6,19.69,19.4201,19.46,41473,0
+RF_E.US,D,20241203,000000,19.4,19.42,19.13,19.13,48242,0
+RF_E.US,D,20241204,000000,19.06,19.1988,18.9,19.06,38804,0
+RF_E.US,D,20241205,000000,19.04,19.1727,18.99,19.05,43730,0
+RF_E.US,D,20241206,000000,19.18,19.22,18.975,18.99,30624,0
+RF_E.US,D,20241209,000000,19.045,19.08,18.72,18.73,28643,0
+RF_E.US,D,20241210,000000,18.7925,18.796,18.63,18.73,42990,0
+RF_E.US,D,20241211,000000,18.9024,18.9024,18.7402,18.8,20612,0
+RF_E.US,D,20241212,000000,18.755,18.7686,18.65,18.66,30783,0
+RF_E.US,D,20241213,000000,18.62,18.75,18.51,18.52,40855,0
+RF_E.US,D,20241216,000000,18.645,18.7099,18.4,18.43,35357,0
+RF_E.US,D,20241217,000000,18.4,18.63,18.33,18.45,34879,0
+RF_E.US,D,20241218,000000,18.4,18.5656,18.13,18.1626,38873,0
+RF_E.US,D,20241219,000000,18.1321,18.1321,17.86,17.96,27474,0
+RF_E.US,D,20241220,000000,17.97,18.15,17.91,18.06,22367,0
+RF_E.US,D,20241223,000000,17.9975,18,17.8,17.81,39701,0
+RF_E.US,D,20241224,000000,17.882,17.882,17.64,17.83,30792,0
+RF_E.US,D,20241226,000000,17.8,18,17.56,17.69,53038,0
+RF_E.US,D,20241227,000000,17.56,17.78,17.41,17.46,73962,0
+RF_E.US,D,20241230,000000,17.41,17.7,17.4,17.7,61108,0
+RF_E.US,D,20241231,000000,17.63,17.85,17.62,17.77,191431,0
+RF_E.US,D,20250102,000000,17.9157,18.22,17.87,18.02,13326,0
+RF_E.US,D,20250103,000000,18.3016,18.33,18.02,18.2496,10362,0
+RF_E.US,D,20250106,000000,18.22,18.3479,18.04,18.22,34606,0
+RF_E.US,D,20250107,000000,18.1,18.21,17.81,17.81,23219,0
+RF_E.US,D,20250108,000000,17.8,17.9,17.54,17.54,46016,0
+RF_E.US,D,20250110,000000,17.38,17.47,17.05,17.08,121127,0
+RF_E.US,D,20250113,000000,17.0199,17.26,17.0199,17.16,94297,0
+RF_E.US,D,20250114,000000,17.26,17.44,17.2,17.4,37861,0
+RF_E.US,D,20250115,000000,17.85,17.93,17.68,17.93,20472,0
+RF_E.US,D,20250116,000000,17.9155,18.2799,17.845,18.14,33950,0
+RF_E.US,D,20250117,000000,18.085,18.31,18.0482,18.13,29600,0
+RF_E.US,D,20250121,000000,18.3045,18.5,18.1488,18.5,27671,0
+RF_E.US,D,20250122,000000,18.4255,18.52,18.3101,18.43,18255,0
+RF_E.US,D,20250123,000000,18.43,18.48,18.22,18.35,34620,0
+RF_E.US,D,20250124,000000,18.35,18.61,18.26,18.26,97463,0
+RF_E.US,D,20250127,000000,18.4075,18.53,18.31,18.53,90494,0
+RF_E.US,D,20250128,000000,18.476,18.53,18.16,18.216,31080,0
+RF_E.US,D,20250129,000000,18.19,18.3325,17.74,17.91,51926,0
+RF_E.US,D,20250130,000000,17.96,18.07,17.9001,17.98,32136,0
+RF_E.US,D,20250131,000000,18.05,18.1035,17.8317,17.95,48880,0
+RF_E.US,D,20250203,000000,17.835,17.95,17.79,17.79,18788,0
+RF_E.US,D,20250204,000000,17.82,17.93,17.7605,17.83,21561,0
+RF_E.US,D,20250205,000000,17.9001,18.12,17.9001,18.12,29643,0
+RF_E.US,D,20250206,000000,18.1321,18.18,17.9462,18.08,40957,0
+RF_E.US,D,20250207,000000,18.0282,18.06,17.92,18.02,25088,0
+RF_E.US,D,20250210,000000,18.0799,18.11,17.9916,18.11,28999,0
+RF_E.US,D,20250211,000000,17.9993,18.09,17.96,18.0032,18828,0
+RF_E.US,D,20250212,000000,17.79,17.96,17.5001,17.9,22576,0
+RF_E.US,D,20250213,000000,18.1871,18.1871,18,18.05,14067,0
+RF_E.US,D,20250214,000000,18.2,18.23,18.1091,18.14,39941,0
+RF_E.US,D,20250218,000000,18.18,18.23,18.05,18.05,14761,0
+RF_E.US,D,20250219,000000,18.09,18.1885,17.9301,17.96,22267,0
+RF_E.US,D,20250220,000000,17.98,18.1,17.9,18.07,37857,0
+RF_E.US,D,20250221,000000,18.0878,18.1686,18,18.02,27559,0
+RF_E.US,D,20250224,000000,18.0114,18.21,18.0114,18.14,24072,0
+RF_E.US,D,20250225,000000,18.23,18.44,18.140604,18.4,32203,0
+RF_E.US,D,20250226,000000,18.31,18.45,18.29,18.34,17203,0
+RF_E.US,D,20250227,000000,18.3429,18.38,18.31,18.36,12897,0
+RF_E.US,D,20250228,000000,18.38,18.48,18.27,18.28,17041,0
+RF_E.US,D,20250303,000000,18.02,18.1194,17.99,18.05,10255,0
+RF_E.US,D,20250304,000000,17.95,18.0517,17.83,17.84,19824,0
+RF_E.US,D,20250305,000000,17.9589,17.96,17.79,17.91,24441,0
+RF_E.US,D,20250306,000000,17.7914,17.8931,17.78,17.79,12790,0
+RF_E.US,D,20250307,000000,17.8545,17.865,17.58,17.635,14089,0
+RF_E.US,D,20250310,000000,17.62,17.71,17.45,17.529,17998,0
+RF_E.US,D,20250311,000000,17.46,17.5,17.35,17.4,22808,0
+RF_E.US,D,20250312,000000,17.5,17.53,17.3318,17.4451,41854,0
+RF_E.US,D,20250313,000000,17.4575,17.59,17.41,17.58,15438,0
+RF_E.US,D,20250314,000000,17.4581,17.75,17.4498,17.71,17531,0
+RF_E.US,D,20250317,000000,17.85,18.1,17.6601,18.02,32183,0
+RF_E.US,D,20250318,000000,17.91,17.9812,17.81,17.94,18584,0
+RF_E.US,D,20250319,000000,17.8,17.9858,17.8,17.95,18477,0
+RF_E.US,D,20250320,000000,17.96,18.04,17.901,17.901,10187,0
+RF_E.US,D,20250321,000000,17.9653,18.1,17.87,18.1,49792,0
+RF_E.US,D,20250324,000000,17.8,18.1507,17.8,18.03,17428,0
+RF_E.US,D,20250325,000000,18.0114,18.1,17.92,18.07,22093,0
+RF_E.US,D,20250326,000000,17.87,17.98,17.77,17.77,33793,0
+RF_E.US,D,20250327,000000,17.72,17.7582,17.63,17.69,22573,0
+RF_E.US,D,20250328,000000,17.76,17.84,17.4406,17.47,40072,0
+RF_E.US,D,20250331,000000,17.5536,17.63,17.19,17.19,157130,0
+RF_E.US,D,20250401,000000,17.2858,17.2858,17.12,17.21,40537,0
+RF_E.US,D,20250402,000000,17.2,17.3484,17.1401,17.3484,15538,0
+RF_E.US,D,20250403,000000,17,17.16,16.95,17.02,68804,0
+RF_E.US,D,20250404,000000,16.87,17.17,16.68,17.11,41949,0
+RF_E.US,D,20250407,000000,16.87,17.1,16.84,16.92,58674,0
+RF_E.US,D,20250408,000000,17.1,17.165,16.8,16.85,30417,0
+RF_E.US,D,20250409,000000,16.79,17.255,16.49,17.2,68872,0
+RF_E.US,D,20250410,000000,17.1869,17.2111,16.65,16.75,57587,0
+RF_E.US,D,20250411,000000,16.5,16.7576,16.415,16.4894,30935,0
+RF_E.US,D,20250414,000000,16.6586,16.7,16.4403,16.51,14940,0
+RF_E.US,D,20250415,000000,16.585,16.6799,16.5089,16.5869,52397,0
+RF_E.US,D,20250416,000000,16.5977,16.79,16.51,16.6729,21032,0
+RF_E.US,D,20250417,000000,16.8299,16.85,16.67,16.785,34833,0
+RF_E.US,D,20250421,000000,16.7299,16.8799,16.57,16.74,47604,0
+RF_E.US,D,20250422,000000,16.94,16.96,16.72,16.95,17682,0
+RF_E.US,D,20250423,000000,17.01,17.3099,17.01,17.1604,25164,0
+RF_E.US,D,20250424,000000,17.24,17.34,17.16,17.31,7999,0
+RF_E.US,D,20250425,000000,17.2232,17.43,17.2201,17.43,16516,0
+RF_E.US,D,20250428,000000,17.33,17.54,17.33,17.52,26480,0
+RF_E.US,D,20250429,000000,17.31,17.61,17.31,17.54,22271,0
+RF_E.US,D,20250430,000000,17.47,17.57,17.41,17.57,99578,0
+RF_E.US,D,20250501,000000,17.485,17.7,17.4203,17.645,52140,0
+RF_E.US,D,20250502,000000,17.61,17.88,17.61,17.72,48991,0
+RF_E.US,D,20250505,000000,17.67,17.71,17.56,17.56,22673,0
+RF_E.US,D,20250506,000000,17.5,17.59,17.47,17.54,7917,0
+RF_E.US,D,20250507,000000,17.5612,17.59,17.5079,17.53,142992,0
+RF_E.US,D,20250508,000000,17.58,17.58,17.42,17.42,41101,0
+RF_E.US,D,20250509,000000,17.42,17.46,17.2925,17.419954,48117,0
+RF_E.US,D,20250512,000000,17.505,17.58,17.43,17.4642,18724,0
+RF_E.US,D,20250513,000000,17.555,17.59,17.4101,17.49,39287,0
+RF_E.US,D,20250514,000000,17.51,17.5412,17.25,17.25,14745,0
+RF_E.US,D,20250515,000000,17.2692,17.39,17.26,17.27,24731,0
+RF_E.US,D,20250516,000000,17.3232,17.4465,17.175,17.25,22576,0
+RF_E.US,D,20250519,000000,17.15,17.46,17.15,17.4088,36929,0
+RF_E.US,D,20250520,000000,17.4351,17.53,17.33,17.3347,13421,0
+RF_E.US,D,20250521,000000,17.2851,17.31,17.04,17.08,50633,0
+RF_E.US,D,20250522,000000,17.0315,17.2,17.0315,17.18,33547,0
+RF_E.US,D,20250523,000000,17.2,17.2394,17.0703,17.215,12330,0
+RF_E.US,D,20250527,000000,17.4081,17.44,17.29556,17.44,21523,0
+RF_E.US,D,20250528,000000,17.47,17.47,17.2901,17.33,14068,0
+RF_E.US,D,20250529,000000,17.3255,17.45,17.3,17.3,17980,0
+RF_E.US,D,20250530,000000,17.3,17.31,16.91,16.91,195592,0
+RF_E.US,D,20250602,000000,16.8,16.895,16.63,16.84,64030,0
+RF_E.US,D,20250603,000000,16.91,16.958,16.82,16.84,35879,0
+RF_E.US,D,20250604,000000,16.95,17.26,16.89,17.19,74922,0
+RF_E.US,D,20250605,000000,17.23,17.36,17.11,17.23,44443,0
+RF_E.US,D,20250606,000000,17.16,17.22,17.13,17.21,18007,0
+RF_E.US,D,20250609,000000,17.2121,17.29,17.15,17.28,14878,0
+RF_E.US,D,20250610,000000,17.3,17.36,17.25,17.36,14018,0
+RF_E.US,D,20250611,000000,17.24,17.43,17.24,17.26,24364,0
+RF_E.US,D,20250612,000000,17.3739,17.3788,17.2224,17.25,18433,0
+RF_E.US,D,20250613,000000,17.2,17.2,17.02,17.13,15837,0
+RF_E.US,D,20250616,000000,17.3199,17.3199,17.0921,17.11,63644,0
+RF_E.US,D,20250617,000000,17.1,17.19,17.1,17.18,24282,0
+RF_E.US,D,20250618,000000,17.1656,17.2799,17.16,17.2423,27212,0
+RF_E.US,D,20250620,000000,17.24,17.3698,17.1712,17.33,23312,0
+RF_E.US,D,20250623,000000,17.3588,17.38,17.2501,17.37,9952,0
+RF_E.US,D,20250624,000000,17.41,17.4999,17.35,17.49,11349,0
+RF_E.US,D,20250625,000000,17.4872,17.52,17.35,17.39,14433,0
+RF_E.US,D,20250626,000000,17.4989,17.5,17.39,17.5,24916,0
+RF_E.US,D,20250627,000000,17.515,17.515,17.38,17.42,21120,0
+RF_E.US,D,20250630,000000,17.45,17.5013,17.15,17.18,99648,0
+RF_E.US,D,20250701,000000,17.2,17.46,17.17,17.31,43067,0
+RF_E.US,D,20250702,000000,17.36,17.64,17.29,17.62,24802,0
+RF_E.US,D,20250703,000000,17.5,17.692856,17.5,17.67,7065,0
+RF_E.US,D,20250707,000000,17.5101,17.6604,17.49,17.53,19280,0
+RF_E.US,D,20250708,000000,17.526,17.65,17.46,17.52,22217,0
+RF_E.US,D,20250709,000000,17.6499,17.76,17.59,17.73,27787,0
+RF_E.US,D,20250710,000000,17.685,17.83,17.63,17.83,31310,0
+RF_E.US,D,20250711,000000,17.826,17.83,17.67,17.82,33788,0
+RF_E.US,D,20250714,000000,17.75,17.8191,17.62,17.69,29377,0
+RF_E.US,D,20250715,000000,17.7,17.8157,17.5,17.5,33452,0
+RF_E.US,D,20250716,000000,17.6,17.63,17.39,17.44,18912,0
+RF_E.US,D,20250717,000000,17.5099,17.7,17.44,17.694,40231,0
+RF_E.US,D,20250718,000000,17.8,17.8,17.59,17.61,15426,0
+RF_E.US,D,20250721,000000,17.61,17.75,17.61,17.74,37992,0
+RF_E.US,D,20250722,000000,17.83,17.83,17.5501,17.73,29539,0
+RF_E.US,D,20250723,000000,17.74,17.76,17.46,17.69,31484,0
+RF_E.US,D,20250724,000000,17.83,17.83,17.5652,17.57,10716,0
+RF_E.US,D,20250725,000000,17.6487,17.83,17.61,17.795,32255,0
+RF_E.US,D,20250728,000000,17.79,17.8599,17.73,17.7733,18757,0
+RF_E.US,D,20250729,000000,17.7015,17.97,17.7015,17.9,34207,0
+RF_E.US,D,20250730,000000,17.902,17.9599,17.68,17.82,48975,0
+RF_E.US,D,20250731,000000,17.89,18.08,17.74,18.08,90940,0
+RF_E.US,D,20250801,000000,17.9583,18.28,17.9583,18.145,18683,0
+RF_E.US,D,20250804,000000,18.15,18.2641,18.0577,18.2641,43535,0
+RF_E.US,D,20250805,000000,18.18,18.25,17.77,17.96,536961,0
+RF_E.US,D,20250806,000000,17.91,18.03,17.55,17.62,439415,0
+RF_E.US,D,20250807,000000,17.64,17.71,17.52,17.63,57315,0
+RF_E.US,D,20250808,000000,17.615,17.68,17.5,17.64,24487,0
+RF_E.US,D,20250811,000000,17.7567,17.7567,17.62,17.66,20867,0
+RF_E.US,D,20250812,000000,17.64,17.76,17.64,17.7,108645,0
+RF_E.US,D,20250813,000000,17.75,17.9397,17.74,17.83,179737,0
+RF_E.US,D,20250814,000000,17.83,17.83,17.7205,17.83,13691,0
+RF_E.US,D,20250815,000000,17.86,17.869,17.73,17.77,41704,0
+RF_E.US,D,20250818,000000,17.81,17.9,17.8,17.9,22033,0
+RF_E.US,D,20250819,000000,17.62,18.06,17.62,18.05,33732,0
+RF_E.US,D,20250820,000000,18.07,18.175,17.87,18.13,1287710,0
+RF_E.US,D,20250821,000000,18.06,18.13,18.0291,18.12,34553,0
+RF_E.US,D,20250822,000000,18.12,18.33,18.12,18.3,24328,0
+RF_E.US,D,20250825,000000,18.24,18.5,18.2,18.3,20880,0
+RF_E.US,D,20250826,000000,18.3596,18.3596,18.25,18.28,13417,0
+RF_E.US,D,20250827,000000,18.28,18.3601,18.25,18.3372,19337,0
+RF_E.US,D,20250828,000000,18.34,18.45,18.22,18.4,26010,0
+RF_E.US,D,20250829,000000,18.38,18.4333,18.14,18.26,135873,0
+RF_E.US,D,20250902,000000,18,18.14,17.89,17.94,22879,0
+RF_E.US,D,20250903,000000,18.015,18.11,17.91,18.1,34934,0
+RF_E.US,D,20250904,000000,18.15,18.2,18.1,18.1639,9861,0
+RF_E.US,D,20250905,000000,18.2215,18.4732,18.2215,18.45,19227,0
+RF_E.US,D,20250908,000000,18.6055,18.64,18.47,18.5619,13834,0
+RF_E.US,D,20250909,000000,18.6265,18.6265,18.3734,18.48,28157,0
+RF_E.US,D,20250910,000000,18.51,18.6,18.4,18.53,829742,0
+RF_E.US,D,20250911,000000,18.55,18.73,18.48,18.63,24809,0
+RF_E.US,D,20250912,000000,18.6224,18.67,18.53,18.65,15672,0
+RF_E.US,D,20250915,000000,18.7399,18.93,18.72,18.92,37705,0
+RF_E.US,D,20250916,000000,18.91,18.9699,18.8545,18.91,18836,0
+RF_E.US,D,20250917,000000,18.97,19.0152,18.73,18.77,59842,0
+RF_E.US,D,20250918,000000,18.8186,18.822,18.7,18.71,11677,0
+RF_E.US,D,20250919,000000,18.7794,18.78,18.54,18.63,19060,0
+RF_E.US,D,20250922,000000,18.6,18.61,18.4201,18.55,19923,0
+RF_E.US,D,20250923,000000,18.5,18.53,18.3501,18.5012,24066,0
+RF_E.US,D,20250924,000000,18.43,18.4364,18.35,18.42,8624,0
+RF_E.US,D,20250925,000000,18.45,18.45,18.21,18.38,32574,0
+RF_E.US,D,20250926,000000,18.3961,18.3961,18.32,18.34,6755,0
+RF_E.US,D,20250929,000000,18.26,18.47,18.26,18.43,32355,0
+RF_E.US,D,20250930,000000,18.4,18.55,18.3301,18.55,35924,0
+RF_E.US,D,20251001,000000,18.46,18.81,18.3667,18.73,31309,0
+RF_E.US,D,20251002,000000,18.75,18.775,18.57,18.71,27529,0
+RF_E.US,D,20251003,000000,18.66,18.74,18.62,18.62,17404,0
+RF_E.US,D,20251006,000000,18.62,18.6248,18.49,18.55,19942,0
+RF_E.US,D,20251007,000000,18.58,18.63,18.49,18.53,31049,0
+RF_E.US,D,20251008,000000,18.5463,18.62,18.49,18.49,16428,0
+RF_E.US,D,20251009,000000,18.47,18.515,18.2949,18.43,39878,0
+RF_E.US,D,20251010,000000,18.5,18.54,18.3,18.34,109314,0
+RF_E.US,D,20251013,000000,18.3231,18.51,18.3231,18.42,24051,0
+RF_E.US,D,20251014,000000,18.3,18.55,18.29,18.38,35604,0
+RF_E.US,D,20251015,000000,18.535,18.6181,18.4312,18.48,38256,0
+RF_E.US,D,20251016,000000,18.49,18.58,18.27,18.3,47939,0
+RF_E.US,D,20251017,000000,18.32,18.41,18.27,18.31,27752,0
+RF_E.US,D,20251020,000000,18.421,18.44,18.32,18.39,11491,0
+RF_E.US,D,20251021,000000,18.4099,18.507,18.39,18.42,9051,0
+RF_E.US,D,20251022,000000,18.469828,18.469828,18.3,18.325,11739,0
+RF_E.US,D,20251023,000000,18.34,18.34,18.27,18.3,14408,0
+RF_E.US,D,20251024,000000,18.355,18.44,18.31,18.31,28412,0
+RF_E.US,D,20251027,000000,18.42,18.44,18.3001,18.36,22354,0
+RF_E.US,D,20251028,000000,18.32,18.4146,18.3,18.38,10550,0
+RF_E.US,D,20251029,000000,18.378,18.41,18.25,18.29,79519,0
+RF_E.US,D,20251030,000000,18.2487,18.25,18.15,18.16,35061,0
+RF_E.US,D,20251031,000000,18.3145,18.3145,18.05,18.1,25109,0
+RF_E.US,D,20251103,000000,18.0906,18.15,17.95,18.04,55279,0
+RF_E.US,D,20251104,000000,18,18.0644,17.9,17.91,24724,0
+RF_E.US,D,20251105,000000,18.015,18.02,17.91,17.94,31735,0
+RF_E.US,D,20251106,000000,18.05,18.1099,17.79,18.02,61187,0
+RF_E.US,D,20251107,000000,17.95,17.99,17.86,17.955,12245,0
+RF_E.US,D,20251110,000000,18.025,18.05,17.92,17.96,27919,0
+RF_E.US,D,20251111,000000,18.0095,18.0699,17.95,17.97,14414,0
+RF_E.US,D,20251112,000000,17.9768,17.9999,17.85,17.8501,26653,0
+RF_E.US,D,20251113,000000,18,18,17.59,17.62,38709,0
+RF_E.US,D,20251114,000000,17.565,17.655,17.52,17.55,46770,0
+RF_E.US,D,20251117,000000,17.6,17.6,17.27,17.3,55474,0
+RF_E.US,D,20251118,000000,17.3,17.39,17.2,17.27,109511,0
+RF_E.US,D,20251119,000000,17.2542,17.29,17.18,17.25,35680,0
+RF_E.US,D,20251120,000000,17.355,17.355,17.1,17.13,74231,0
+RF_E.US,D,20251121,000000,17.11,17.335,17.08,17.26,35388,0
+RF_E.US,D,20251124,000000,17.26,17.3797,17.26,17.3738,21741,0
+RF_E.US,D,20251125,000000,17.385,17.44,17.32,17.43,35787,0
+RF_E.US,D,20251126,000000,17.46,17.5799,17.45,17.53,30288,0
+RF_E.US,D,20251128,000000,17.575,17.63,17.53,17.53,19916,0
+RF_E.US,D,20251201,000000,17.2,17.2685,17.15,17.25,28176,0
+RF_E.US,D,20251202,000000,17.22,17.32,17.16,17.32,29389,0
+RF_E.US,D,20251203,000000,17.3493,17.3493,17.2011,17.34,23392,0
+RF_E.US,D,20251204,000000,17.21,17.34,17.21,17.3,38734,0
+RF_E.US,D,20251205,000000,17.265,17.33,17.12,17.14,63851,0
+RF_E.US,D,20251208,000000,17.1595,17.26,17.1,17.2,49244,0
+RF_E.US,D,20251209,000000,17.218,17.29,17.16,17.26,60761,0
+RF_E.US,D,20251210,000000,17.2051,17.37,17.16,17.34,43883,0
+RF_E.US,D,20251211,000000,17.2917,17.51,17.2917,17.51,33885,0
+RF_E.US,D,20251212,000000,17.4719,17.5176,17.3,17.4,31578,0
+RF_E.US,D,20251215,000000,17.5699,17.59,17.32,17.48,53534,0
+RF_E.US,D,20251216,000000,17.376,17.49,17.3201,17.49,38846,0
+RF_E.US,D,20251217,000000,17.43,17.49,17.4,17.47,40022,0
+RF_E.US,D,20251218,000000,17.475,17.64,17.38,17.46,58245,0
+RF_E.US,D,20251219,000000,17.38,17.46,17.32,17.36,42724,0
+RF_E.US,D,20251222,000000,17.3401,17.3601,17.28,17.306296,30047,0
+RF_E.US,D,20251223,000000,17.33,17.33,17.2,17.26,70218,0
+RF_E.US,D,20251224,000000,17.24,17.2964,17.24,17.25,26140,0
+RF_E.US,D,20251226,000000,17.28,17.31,17.22,17.24,17401,0
+RF_E.US,D,20251229,000000,17.35,17.35,17.22,17.24,30146,0
+RF_E.US,D,20251230,000000,17.24,17.2699,17.2,17.25,37882,0
+RF_E.US,D,20251231,000000,17.21,17.42,17.2,17.25,96906,0
+RF_E.US,D,20260102,000000,17.4023,17.43,17.31,17.4,16536,0
+RF_E.US,D,20260105,000000,17.5,17.61,17.41,17.51,71463,0
+RF_E.US,D,20260106,000000,17.58,17.58,17.36,17.44,31389,0
+RF_E.US,D,20260107,000000,17.488,17.53,17.44,17.5,26786,0
+RF_E.US,D,20260108,000000,17.445,17.5099,17.36,17.41,26166,0
+RF_E.US,D,20260109,000000,17.475,17.5,17.35,17.38,52302,0
+RF_E.US,D,20260112,000000,17.38,17.4499,17.3224,17.4399,27862,0
+RF_E.US,D,20260113,000000,17.405,17.54,17.3603,17.47,53469,0
+RF_E.US,D,20260114,000000,17.49,17.58,17.44,17.5512,28658,0
+RF_E.US,D,20260115,000000,17.6199,17.6599,17.55,17.6,19603,0
+RF_E.US,D,20260116,000000,17.57,17.6535,17.54,17.54,38575,0
+RF_E.US,D,20260120,000000,17.5599,17.5599,17.32,17.41,44692,0
+RF_E.US,D,20260121,000000,17.49,17.51,17.36,17.48,20392,0
+RF_E.US,D,20260122,000000,17.535,17.6,17.48,17.54,14478,0
+RF_E.US,D,20260123,000000,17.48,17.59,17.47,17.51,21638,0
+RF_E.US,D,20260126,000000,17.609,17.61,17.51,17.56,27808,0
+RF_E.US,D,20260127,000000,17.54,17.56,17.5,17.53,21124,0
+RF_E.US,D,20260128,000000,17.5599,17.5599,17.4401,17.4401,20830,0
+RF_E.US,D,20260129,000000,17.5,17.58,17.38,17.385,18458,0
+RF_E.US,D,20260130,000000,17.39,17.48,17.32,17.35,26670,0
+RF_E.US,D,20260202,000000,17.375,17.42,17.3401,17.36,18274,0
+RF_E.US,D,20260203,000000,17.31,17.42,17.28,17.3,103278,0
+RF_E.US,D,20260204,000000,17.3,17.35,17.25,17.27,25655,0
+RF_E.US,D,20260205,000000,17.25,17.35,17.25,17.31,53693,0
+RF_E.US,D,20260206,000000,17.36,17.44,17.27,17.36,75899,0
+RF_E.US,D,20260209,000000,17.31,17.51,17.31,17.4,46780,0
+RF_E.US,D,20260210,000000,17.55,17.58,17.4001,17.46,34400,0
+RF_E.US,D,20260211,000000,17.56,17.56,17.46,17.49,12914,0
+RF_E.US,D,20260212,000000,17.5242,17.56,17.46,17.5,24852,0
+RF_E.US,D,20260213,000000,17.51,17.69,17.51,17.6332,41271,0
+RF_E.US,D,20260217,000000,17.65,17.79,17.65,17.77,37915,0
+RF_E.US,D,20260218,000000,17.79,17.8499,17.72,17.75,32356,0
diff --git a/daily/us/nyse stocks/2/rfmz.us.txt b/daily/us/nyse stocks/2/rfmz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ed2da58bb59a5cebb0c88ff768e092e9abc1d24d
--- /dev/null
+++ b/daily/us/nyse stocks/2/rfmz.us.txt	
@@ -0,0 +1,1252 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RFMZ.US,D,20210225,000000,17.7863,17.7956,17.7767,17.7956,190159.71263831,0
+RFMZ.US,D,20210226,000000,17.7767,18.034,17.7767,18.034,61254.164472414,0
+RFMZ.US,D,20210301,000000,17.9561,18.141,17.8925,18.088,61768.471388376,0
+RFMZ.US,D,20210302,000000,18.0434,18.0434,17.8309,18.0091,59528.917707194,0
+RFMZ.US,D,20210303,000000,18.0091,18.0091,17.7863,17.8232,31580.341673678,0
+RFMZ.US,D,20210304,000000,17.7956,17.8659,17.7767,17.8043,26596.41256389,0
+RFMZ.US,D,20210305,000000,17.8232,17.8659,17.7767,17.8043,41971.870754357,0
+RFMZ.US,D,20210308,000000,17.8043,17.8745,17.7956,17.7956,34632.458125771,0
+RFMZ.US,D,20210309,000000,17.8393,17.8925,17.7863,17.7956,12938.823785341,0
+RFMZ.US,D,20210310,000000,17.7956,17.7956,17.7767,17.7767,19595.304279617,0
+RFMZ.US,D,20210311,000000,17.7863,17.7863,17.7767,17.7853,39654.327909688,0
+RFMZ.US,D,20210312,000000,17.7767,17.7863,17.7767,17.7767,7441.6416672066,0
+RFMZ.US,D,20210315,000000,17.7767,17.8127,17.7767,17.7767,4601.3606456627,0
+RFMZ.US,D,20210316,000000,17.7767,17.7863,17.7767,17.7863,29137.383822867,0
+RFMZ.US,D,20210317,000000,17.8137,17.8137,17.7767,17.7767,29448.286569194,0
+RFMZ.US,D,20210318,000000,17.7767,17.7863,17.7767,17.7767,141402.78466068,0
+RFMZ.US,D,20210319,000000,17.7767,17.7863,17.7767,17.7767,11303.15916737,0
+RFMZ.US,D,20210322,000000,17.7767,17.7863,17.7767,17.7863,12826.055670571,0
+RFMZ.US,D,20210323,000000,17.7767,17.7863,17.7767,17.7767,82078.32503074,0
+RFMZ.US,D,20210324,000000,17.7767,17.7863,17.7767,17.7767,22393.428996575,0
+RFMZ.US,D,20210325,000000,17.7767,17.7863,17.7767,17.7863,7801.0241638101,0
+RFMZ.US,D,20210326,000000,17.7767,17.7863,17.7767,17.7777,11441.221064891,0
+RFMZ.US,D,20210329,000000,17.7767,17.7863,17.7767,17.7814,10637.089554895,0
+RFMZ.US,D,20210330,000000,17.7767,17.7863,17.7767,17.7863,12389.737918097,0
+RFMZ.US,D,20210331,000000,17.7863,17.8107,17.7863,17.8043,7336.2509057394,0
+RFMZ.US,D,20210401,000000,17.7863,17.9703,17.7863,17.8783,9581.0741249931,0
+RFMZ.US,D,20210405,000000,17.9095,17.9361,17.8043,17.8232,30887.924370839,0
+RFMZ.US,D,20210406,000000,17.8137,17.8925,17.7767,17.7777,115016.09971212,0
+RFMZ.US,D,20210407,000000,17.7767,17.8232,17.7767,17.8043,42275.396147383,0
+RFMZ.US,D,20210408,000000,17.8137,17.8393,17.7767,17.8137,36271.284466588,0
+RFMZ.US,D,20210409,000000,17.7863,17.8033,17.7767,17.7767,26277.078556644,0
+RFMZ.US,D,20210412,000000,17.7814,17.7956,17.7055,17.7956,29560.000776351,0
+RFMZ.US,D,20210413,000000,17.8232,17.8232,17.7767,17.7767,25006.065973348,0
+RFMZ.US,D,20210414,000000,17.7863,17.8925,17.7863,17.7863,57699.334088122,0
+RFMZ.US,D,20210415,000000,17.9475,17.9475,17.8573,17.9105,46860.948178824,0
+RFMZ.US,D,20210416,000000,17.8839,17.9654,17.8659,17.8745,27358.3877693,0
+RFMZ.US,D,20210419,000000,17.9009,17.9009,17.8232,17.8309,85848.152568425,0
+RFMZ.US,D,20210420,000000,17.8309,17.8659,17.8309,17.848,18782.741508703,0
+RFMZ.US,D,20210421,000000,17.848,17.8659,17.7863,17.8393,32687.998576699,0
+RFMZ.US,D,20210422,000000,17.8659,17.8745,17.848,17.8659,40271.917771888,0
+RFMZ.US,D,20210423,000000,17.8745,17.9741,17.8745,17.8935,48365.928252578,0
+RFMZ.US,D,20210426,000000,17.8935,17.9286,17.8659,17.8745,71909.170456759,0
+RFMZ.US,D,20210427,000000,17.8935,18.0424,17.8573,17.8935,59183.236009581,0
+RFMZ.US,D,20210428,000000,17.92,17.92,17.8421,17.8745,77234.565633703,0
+RFMZ.US,D,20210429,000000,17.8745,17.8887,17.8137,17.8147,30705.598353501,0
+RFMZ.US,D,20210430,000000,17.8232,17.992,17.8232,17.9654,31338.996829919,0
+RFMZ.US,D,20210503,000000,17.9654,18.0586,17.8745,17.8935,48855.995293399,0
+RFMZ.US,D,20210504,000000,18.0443,18.1611,17.8573,17.8573,86631.205926127,0
+RFMZ.US,D,20210505,000000,19.1962,19.1962,17.92,17.9571,28764.300527274,0
+RFMZ.US,D,20210506,000000,18.3575,18.5378,17.9741,17.992,52438.227275674,0
+RFMZ.US,D,20210507,000000,18.0719,18.2436,18.0719,18.1611,31432.794607624,0
+RFMZ.US,D,20210510,000000,18.3043,18.3762,18.1611,18.2227,54761.039658414,0
+RFMZ.US,D,20210511,000000,18.2227,18.365,18.0443,18.1258,100760.94531605,0
+RFMZ.US,D,20210512,000000,18.1258,18.1525,17.938,17.938,47958.066005698,0
+RFMZ.US,D,20210513,000000,18.0453,18.0625,17.9571,18.0272,59627.985022973,0
+RFMZ.US,D,20210514,000000,18.01,18.1714,18.0007,18.0719,54236.193666306,0
+RFMZ.US,D,20210517,000000,18.0719,18.1363,18.0179,18.1363,15101.442210651,0
+RFMZ.US,D,20210518,000000,18.1087,18.3242,18.1087,18.181,57412.67121693,0
+RFMZ.US,D,20210519,000000,18.1533,18.3242,18.0537,18.2426,23435.743627486,0
+RFMZ.US,D,20210520,000000,18.1894,18.3868,18.0719,18.0811,92942.00472279,0
+RFMZ.US,D,20210521,000000,18.1979,18.1979,18.0356,18.0899,57100.714562987,0
+RFMZ.US,D,20210524,000000,18.0993,18.1979,18.0356,18.1533,48063.456767166,0
+RFMZ.US,D,20210525,000000,18.1533,18.2605,18.0537,18.181,119595.32829787,0
+RFMZ.US,D,20210526,000000,18.1979,18.3498,18.162,18.2701,36332.411108241,0
+RFMZ.US,D,20210527,000000,18.2511,18.2701,18.0899,18.181,38098.760270433,0
+RFMZ.US,D,20210528,000000,18.2246,18.2977,18.1175,18.2977,34038.054231096,0
+RFMZ.US,D,20210601,000000,18.2977,18.3592,18.2379,18.3592,23035.25873391,0
+RFMZ.US,D,20210602,000000,18.3592,18.3592,18.2511,18.3336,31985.042197714,0
+RFMZ.US,D,20210603,000000,18.4135,18.4135,18.2796,18.3592,23589.614139227,0
+RFMZ.US,D,20210604,000000,18.3592,18.3868,18.3147,18.3147,43126.953500036,0
+RFMZ.US,D,20210607,000000,18.2881,18.3689,18.2246,18.3689,49765.517564864,0
+RFMZ.US,D,20210608,000000,18.3592,18.4218,18.2796,18.4218,36473.634728606,0
+RFMZ.US,D,20210609,000000,18.3868,18.4305,18.3868,18.4305,15614.695218997,0
+RFMZ.US,D,20210610,000000,18.3868,18.4218,18.2977,18.3689,30573.859901666,0
+RFMZ.US,D,20210611,000000,18.4218,18.4305,18.4144,18.4286,9152.1337258212,0
+RFMZ.US,D,20210614,000000,18.5216,18.6658,18.4494,18.6658,29033.046969013,0
+RFMZ.US,D,20210615,000000,18.6372,18.8945,18.3575,18.3934,55870.804376664,0
+RFMZ.US,D,20210616,000000,18.4125,18.5842,18.4125,18.4674,47386.848078547,0
+RFMZ.US,D,20210617,000000,18.403,18.476,18.403,18.4342,27490.126221133,0
+RFMZ.US,D,20210618,000000,18.3129,18.5111,18.3129,18.5111,43767.729329758,0
+RFMZ.US,D,20210621,000000,18.5111,18.5111,18.2776,18.3223,68150.935902836,0
+RFMZ.US,D,20210622,000000,18.3934,18.5026,18.3934,18.4484,31584.55730414,0
+RFMZ.US,D,20210623,000000,18.4125,18.5111,18.2131,18.3993,146459.43339589,0
+RFMZ.US,D,20210624,000000,18.3488,18.4845,18.1952,18.2863,155503.0146374,0
+RFMZ.US,D,20210625,000000,18.3137,18.3414,18.2131,18.2863,63756.141149647,0
+RFMZ.US,D,20210628,000000,18.2501,18.4484,18.2501,18.4296,66323.460098992,0
+RFMZ.US,D,20210629,000000,18.4684,18.4932,18.2958,18.3762,45112.515446081,0
+RFMZ.US,D,20210630,000000,18.5397,18.5397,18.3129,18.4125,40634.461991335,0
+RFMZ.US,D,20210701,000000,18.3762,18.5452,18.3762,18.5206,39211.686711527,0
+RFMZ.US,D,20210702,000000,18.5111,18.6744,18.5026,18.6563,35019.242220357,0
+RFMZ.US,D,20210706,000000,18.5926,18.6914,18.4125,18.5567,57081.744225924,0
+RFMZ.US,D,20210707,000000,18.6658,18.7369,18.5254,18.7198,44111.303212141,0
+RFMZ.US,D,20210708,000000,18.7103,18.9799,18.6117,18.774,84297.854467242,0
+RFMZ.US,D,20210709,000000,18.9883,18.9883,18.7824,18.9191,89262.813239967,0
+RFMZ.US,D,20210712,000000,19.2881,19.2881,18.8356,18.9285,43627.559617007,0
+RFMZ.US,D,20210713,000000,18.9191,19.0804,18.7986,18.9001,61623.032137549,0
+RFMZ.US,D,20210714,000000,18.8641,19.5112,18.8641,19.2152,101655.7128809,0
+RFMZ.US,D,20210715,000000,19.2341,19.2977,18.8602,18.9618,51325.300834579,0
+RFMZ.US,D,20210716,000000,18.8717,19.1173,18.8717,19.0889,30843.660251022,0
+RFMZ.US,D,20210719,000000,19.07,19.0794,18.8528,18.9172,55024.516562082,0
+RFMZ.US,D,20210720,000000,18.9875,19.125,18.9875,19.0794,45158.887381127,0
+RFMZ.US,D,20210721,000000,18.9875,19.257,18.9875,19.0426,76663.34770655,0
+RFMZ.US,D,20210722,000000,19.1345,19.2703,19.015,19.2436,128106.68619396,0
+RFMZ.US,D,20210723,000000,19.2436,19.2617,19.0889,19.1962,35293.258200172,0
+RFMZ.US,D,20210726,000000,19.1345,19.3593,18.5632,18.825,207708.32833023,0
+RFMZ.US,D,20210727,000000,18.7721,18.8338,18.4902,18.7171,241647.31524556,0
+RFMZ.US,D,20210728,000000,18.6533,18.9077,18.6533,18.8108,104576.09088117,0
+RFMZ.US,D,20210729,000000,18.8432,18.8528,18.7076,18.7814,76548.47177655,0
+RFMZ.US,D,20210730,000000,18.7814,18.8528,18.68,18.7814,50416.832470731,0
+RFMZ.US,D,20210802,000000,18.825,18.8528,18.718,18.8157,58836.500404355,0
+RFMZ.US,D,20210803,000000,18.8063,19.1173,18.7635,19.1173,63184.923222494,0
+RFMZ.US,D,20210804,000000,19.125,19.1876,19.0338,19.0985,30058.499078091,0
+RFMZ.US,D,20210805,000000,19.0889,19.2152,18.9011,19.1078,60930.614834711,0
+RFMZ.US,D,20210806,000000,19.1752,19.1752,19.0426,19.1422,27504.880927738,0
+RFMZ.US,D,20210809,000000,19.1345,19.1962,19.0338,19.125,88661.031991987,0
+RFMZ.US,D,20210810,000000,19.0985,19.2436,19.0794,19.0985,41327.93320179,0
+RFMZ.US,D,20210811,000000,19.1173,19.3386,19.1173,19.3318,39466.732354278,0
+RFMZ.US,D,20210812,000000,19.3869,19.4781,19.3699,19.3964,103683.43113154,0
+RFMZ.US,D,20210813,000000,19.4693,19.4874,19.2617,19.4153,56790.865724275,0
+RFMZ.US,D,20210816,000000,19.3773,19.4516,19.0775,19.4516,83135.394368257,0
+RFMZ.US,D,20210817,000000,19.4419,19.4419,19.124,19.2521,45188.396794339,0
+RFMZ.US,D,20210818,000000,19.2143,19.4599,19.1677,19.2788,33641.784967979,0
+RFMZ.US,D,20210819,000000,19.2143,19.367,19.1761,19.2332,49838.237190277,0
+RFMZ.US,D,20210820,000000,19.3869,19.4516,19.2788,19.3318,58872.333263252,0
+RFMZ.US,D,20210823,000000,19.3869,19.6061,19.1697,19.3593,62557.848191764,0
+RFMZ.US,D,20210824,000000,19.514,19.9695,19.3508,19.5786,121919.19458822,0
+RFMZ.US,D,20210825,000000,19.4248,19.5776,19.2521,19.369,109836.14378599,0
+RFMZ.US,D,20210826,000000,19.2788,19.5416,19.2607,19.3508,53364.612068972,0
+RFMZ.US,D,20210827,000000,19.3964,19.514,19.3063,19.4248,74018.039593721,0
+RFMZ.US,D,20210830,000000,19.3318,19.514,19.3318,19.514,38492.92171832,0
+RFMZ.US,D,20210831,000000,19.5786,19.5786,19.4874,19.533,58759.565148484,0
+RFMZ.US,D,20210901,000000,19.7617,19.96,19.4874,19.8974,141888.63607104,0
+RFMZ.US,D,20210902,000000,19.8062,19.8062,19.4153,19.5237,91207.272789039,0
+RFMZ.US,D,20210903,000000,19.6698,19.8519,19.4532,19.8243,103509.53637512,0
+RFMZ.US,D,20210907,000000,19.7247,19.8062,19.5786,19.7057,34220.380248436,0
+RFMZ.US,D,20210908,000000,19.625,19.7787,19.5511,19.5605,37011.127612089,0
+RFMZ.US,D,20210909,000000,19.5605,19.7617,19.4874,19.5237,47175.012647996,0
+RFMZ.US,D,20210910,000000,19.6801,19.7607,19.5237,19.7152,19652.215290809,0
+RFMZ.US,D,20210913,000000,19.6933,19.7598,19.5786,19.588,36543.192631174,0
+RFMZ.US,D,20210914,000000,19.588,19.6698,19.5237,19.6649,31489.705618819,0
+RFMZ.US,D,20210915,000000,19.6698,19.9259,19.6698,19.8072,44604.531975809,0
+RFMZ.US,D,20210916,000000,19.8803,19.8803,19.7208,19.7332,25286.405398852,0
+RFMZ.US,D,20210917,000000,19.6876,19.7428,19.625,19.6601,26156.933088572,0
+RFMZ.US,D,20210920,000000,19.4049,19.6478,19.3954,19.4506,44059.661739022,0
+RFMZ.US,D,20210921,000000,19.4683,19.5501,19.2521,19.367,28992.998479656,0
+RFMZ.US,D,20210922,000000,19.3043,19.5046,19.2455,19.295,60711.402050858,0
+RFMZ.US,D,20210923,000000,19.2673,19.4771,19.2313,19.2502,56420.944151524,0
+RFMZ.US,D,20210924,000000,19.2313,19.3489,18.5539,18.6449,165560.45500423,0
+RFMZ.US,D,20210927,000000,18.699,18.7921,18.5254,18.5632,82406.090298904,0
+RFMZ.US,D,20210928,000000,18.4438,18.681,18.2796,18.5158,107065.42066703,0
+RFMZ.US,D,20210929,000000,18.4342,18.7322,18.3612,18.4628,39287.568059784,0
+RFMZ.US,D,20210930,000000,18.6639,18.7653,18.4628,18.5348,60025.308193706,0
+RFMZ.US,D,20211001,000000,18.5729,18.8366,18.4807,18.7996,36579.025490073,0
+RFMZ.US,D,20211004,000000,18.774,18.774,18.4438,18.5348,98426.53994955,0
+RFMZ.US,D,20211005,000000,18.6269,18.681,18.4438,18.5443,34589.247913571,0
+RFMZ.US,D,20211006,000000,18.4807,18.6639,18.4807,18.5729,32788.119800094,0
+RFMZ.US,D,20211007,000000,18.5907,18.7085,18.4076,18.5158,27498.55748205,0
+RFMZ.US,D,20211008,000000,18.5254,18.6639,18.4807,18.6175,24417.985524362,0
+RFMZ.US,D,20211011,000000,18.6353,18.6543,18.4893,18.5539,48726.364656795,0
+RFMZ.US,D,20211012,000000,18.5254,18.6353,18.4978,18.5729,62740.174209102,0
+RFMZ.US,D,20211013,000000,18.5539,18.8186,18.5264,18.699,38602.528110245,0
+RFMZ.US,D,20211014,000000,18.7921,18.9847,18.7512,18.9021,45158.887381127,0
+RFMZ.US,D,20211015,000000,18.8925,19.3063,18.8925,19.2749,45263.224234979,0
+RFMZ.US,D,20211018,000000,19.0681,19.3602,19.0596,19.2617,34010.652633116,0
+RFMZ.US,D,20211019,000000,19.2521,19.3518,18.9847,19.0766,57837.395985643,0
+RFMZ.US,D,20211020,000000,19.1051,19.3281,18.847,18.847,59725.998431137,0
+RFMZ.US,D,20211021,000000,18.847,19.1051,18.5622,18.7275,81574.557190927,0
+RFMZ.US,D,20211022,000000,18.6725,18.7369,18.4333,18.553,43189.134049303,0
+RFMZ.US,D,20211025,000000,18.4884,18.5719,18.4248,18.4333,40609.168208582,0
+RFMZ.US,D,20211026,000000,18.4522,18.5433,18.3689,18.4798,44120.788380675,0
+RFMZ.US,D,20211027,000000,18.5064,18.6165,18.3129,18.4798,66628.039399633,0
+RFMZ.US,D,20211028,000000,18.4333,18.4712,18.3223,18.3963,32529.912434499,0
+RFMZ.US,D,20211029,000000,18.3878,18.6078,18.3689,18.5245,50629.721808895,0
+RFMZ.US,D,20211101,000000,18.4968,18.5804,18.3782,18.4522,66345.5921589,0
+RFMZ.US,D,20211102,000000,18.4798,18.5946,18.3782,18.4333,43653.907307373,0
+RFMZ.US,D,20211103,000000,18.5149,18.5719,18.3878,18.5719,75431.329704997,0
+RFMZ.US,D,20211104,000000,18.5245,18.827,18.5245,18.8005,54928.610969147,0
+RFMZ.US,D,20211105,000000,18.7559,18.975,18.7132,18.9495,64122.900999555,0
+RFMZ.US,D,20211108,000000,18.847,19.0766,18.847,19.0311,38017.609384102,0
+RFMZ.US,D,20211109,000000,19.0215,19.0766,18.8196,18.9656,76034.164860589,0
+RFMZ.US,D,20211110,000000,19.0122,19.0966,18.7076,18.8736,34628.242495314,0
+RFMZ.US,D,20211111,000000,19.0681,19.0681,18.7265,18.8186,60564.908892418,0
+RFMZ.US,D,20211112,000000,18.9209,18.9401,18.828,18.8651,22655.851992628,0
+RFMZ.US,D,20211115,000000,18.8555,18.8736,18.5881,18.7171,63437.861050017,0
+RFMZ.US,D,20211116,000000,18.698,18.9827,18.6524,18.7265,29390.321650389,0
+RFMZ.US,D,20211117,000000,18.662,18.9656,18.5699,18.9209,51086.063806049,0
+RFMZ.US,D,20211118,000000,18.8555,18.9637,18.734,18.7911,12655.322636995,0
+RFMZ.US,D,20211119,000000,18.7824,18.8338,18.7076,18.7076,16714.974768715,0
+RFMZ.US,D,20211122,000000,18.7644,18.8442,18.662,18.7549,3927.9136798867,0
+RFMZ.US,D,20211123,000000,18.828,18.828,18.3851,18.4494,96918.398152951,0
+RFMZ.US,D,20211124,000000,18.3934,18.6431,18.3851,18.4807,39001.959096207,0
+RFMZ.US,D,20211126,000000,18.4854,18.5699,18.3754,18.5699,28571.435433788,0
+RFMZ.US,D,20211129,000000,18.5415,18.7009,18.459,18.5044,32363.39503138,0
+RFMZ.US,D,20211130,000000,18.7265,18.736,18.5044,18.7076,37755.18638805,0
+RFMZ.US,D,20211201,000000,18.7076,18.9021,18.6904,18.846,32223.22531863,0
+RFMZ.US,D,20211202,000000,18.846,18.8925,18.5984,18.6478,25125.157533806,0
+RFMZ.US,D,20211203,000000,18.7456,18.8422,18.4854,18.6524,22161.569321346,0
+RFMZ.US,D,20211206,000000,18.7731,19.2065,18.5652,18.975,56548.466972898,0
+RFMZ.US,D,20211207,000000,19.0872,19.1687,18.9117,18.9117,22732.787248499,0
+RFMZ.US,D,20211208,000000,18.6705,18.9305,18.6705,18.7313,19626.921508057,0
+RFMZ.US,D,20211209,000000,18.8366,19.0747,18.6705,18.7824,41727.364187752,0
+RFMZ.US,D,20211210,000000,18.9021,19.128,18.8555,18.975,11129.264410947,0
+RFMZ.US,D,20211213,000000,18.9495,19.1061,18.5699,18.662,60598.633936089,0
+RFMZ.US,D,20211214,000000,18.6705,18.9209,18.6155,18.6705,48587.24885166,0
+RFMZ.US,D,20211215,000000,18.6431,18.6705,18.4296,18.55,81805.362958539,0
+RFMZ.US,D,20211216,000000,18.55,18.7265,18.3831,18.4845,63018.405819377,0
+RFMZ.US,D,20211217,000000,18.4941,18.4941,18.3365,18.458,97146.042197722,0
+RFMZ.US,D,20211220,000000,18.3831,18.3831,18.0395,18.0945,166668.11190724,0
+RFMZ.US,D,20211221,000000,18.179,18.216,17.8725,18.123,95773.854483417,0
+RFMZ.US,D,20211222,000000,18.1601,18.364,18.0586,18.3365,59646.955360038,0
+RFMZ.US,D,20211223,000000,18.2624,18.512,18.2624,18.402,38589.88121887,0
+RFMZ.US,D,20211227,000000,18.3365,18.402,18.142,18.2531,96075.272061213,0
+RFMZ.US,D,20211228,000000,18.3271,18.3271,17.9181,17.9929,213431.0466779,0
+RFMZ.US,D,20211229,000000,18.012,18.0861,17.9181,18.0027,136816.17872164,0
+RFMZ.US,D,20211230,000000,18.049,18.123,17.9561,18.0945,77320.986058105,0
+RFMZ.US,D,20211231,000000,18.1885,18.4484,18.1277,18.439,180413.1750178,0
+RFMZ.US,D,20220103,000000,18.4296,18.476,18.3175,18.4115,62735.958578645,0
+RFMZ.US,D,20220104,000000,18.272,18.363,18.1601,18.2065,86549.001132183,0
+RFMZ.US,D,20220105,000000,18.3546,18.3546,18.0861,18.0861,59042.012389216,0
+RFMZ.US,D,20220106,000000,18.1505,18.2815,18.0679,18.1885,40804.141117299,0
+RFMZ.US,D,20220107,000000,18.1971,18.1971,18.0945,18.1327,49691.744031835,0
+RFMZ.US,D,20220110,000000,18.0586,18.0945,17.9845,18.049,71557.165313458,0
+RFMZ.US,D,20220111,000000,18.179,18.2256,18.0301,18.0507,66006.233906975,0
+RFMZ.US,D,20220112,000000,18.1327,18.2065,18.049,18.1885,53246.574416128,0
+RFMZ.US,D,20220113,000000,18.1165,18.1533,17.9816,18.0605,51645.68874944,0
+RFMZ.US,D,20220114,000000,18.0045,18.0045,17.7711,17.7711,44078.632076088,0
+RFMZ.US,D,20220118,000000,17.5936,17.8649,17.4067,17.4256,65966.185417619,0
+RFMZ.US,D,20220119,000000,17.4162,17.5377,17.0242,17.0527,91666.776509036,0
+RFMZ.US,D,20220120,000000,17.1182,17.2577,16.7539,16.7539,81331.104531937,0
+RFMZ.US,D,20220121,000000,16.6144,17.1088,16.3723,16.3723,110017.41589573,0
+RFMZ.US,D,20220124,000000,15.8875,16.2965,15.8875,16.2319,149585.32338099,0
+RFMZ.US,D,20220125,000000,16.3061,16.5584,16.2224,16.456,150178.67336806,0
+RFMZ.US,D,20220126,000000,16.5954,16.8525,16.4472,16.6144,74678.839668121,0
+RFMZ.US,D,20220127,000000,16.7359,16.9312,16.4188,16.5773,129524.1919357,0
+RFMZ.US,D,20220128,000000,16.5584,16.6513,16.3535,16.5119,58376.996684357,0
+RFMZ.US,D,20220131,000000,16.5954,16.7918,16.4882,16.7918,89270.190593268,0
+RFMZ.US,D,20220201,000000,16.7168,16.9892,16.6048,16.8944,54971.821181349,0
+RFMZ.US,D,20220202,000000,16.9406,17.0707,16.8383,16.9219,43809.885634346,0
+RFMZ.US,D,20220203,000000,16.8041,16.9977,16.7168,16.8288,42159.466309767,0
+RFMZ.US,D,20220204,000000,16.8202,16.843,16.5119,16.5213,62398.70814195,0
+RFMZ.US,D,20220207,000000,16.5489,16.8013,16.3535,16.4834,57215.590492989,0
+RFMZ.US,D,20220208,000000,16.5119,16.7727,16.4654,16.586,45945.102461674,0
+RFMZ.US,D,20220209,000000,16.6988,16.8202,16.5024,16.5584,91934.469043163,0
+RFMZ.US,D,20220210,000000,16.6457,16.7281,16.1675,16.4113,146443.62478166,0
+RFMZ.US,D,20220211,000000,16.3743,16.4113,16.1863,16.3268,133654.45587761,0
+RFMZ.US,D,20220214,000000,16.4767,16.4767,16.008,16.0829,33834.650061466,0
+RFMZ.US,D,20220215,000000,16.1019,16.1019,15.7643,15.7643,151561.40015852,0
+RFMZ.US,D,20220216,000000,15.8393,16.0166,15.7735,15.8296,91771.113362888,0
+RFMZ.US,D,20220217,000000,15.9236,16.2984,15.9236,16.1391,71135.602267589,0
+RFMZ.US,D,20220218,000000,16.1201,16.3363,15.9046,15.9607,46291.838066901,0
+RFMZ.US,D,20220222,000000,15.933,15.9796,15.8009,15.8201,65657.39048652,0
+RFMZ.US,D,20220223,000000,15.8581,16.1294,15.8009,15.8009,63118.527042771,0
+RFMZ.US,D,20220224,000000,15.8009,16.0926,15.5678,15.9891,82888.779986424,0
+RFMZ.US,D,20220225,000000,15.9796,16.1959,15.9426,16.1391,76344.013699305,0
+RFMZ.US,D,20220228,000000,16.3268,16.3924,16.0829,16.1201,112577.35749177,0
+RFMZ.US,D,20220301,000000,16.3924,16.3924,16.2101,16.2149,33610.167739539,0
+RFMZ.US,D,20220302,000000,16.2054,16.2149,16.0176,16.0545,57876.390567387,0
+RFMZ.US,D,20220303,000000,16.0926,16.2443,16.0593,16.1675,40254.001342439,0
+RFMZ.US,D,20220304,000000,16.1391,16.2007,15.9236,15.933,76662.293798934,0
+RFMZ.US,D,20220307,000000,15.933,16.0365,15.6322,15.6322,63888.933509098,0
+RFMZ.US,D,20220308,000000,15.7081,15.8485,15.6144,15.6144,100784.13128357,0
+RFMZ.US,D,20220309,000000,15.6144,15.6654,15.5042,15.6608,90499.046871979,0
+RFMZ.US,D,20220310,000000,15.6238,15.6238,15.4263,15.4548,58206.26365078,0
+RFMZ.US,D,20220311,000000,15.4548,15.5299,15.3228,15.3513,53295.054166404,0
+RFMZ.US,D,20220314,000000,15.192,15.3856,14.9112,15.0421,102022.47273081,0
+RFMZ.US,D,20220315,000000,15.2577,15.3504,14.7517,15.0041,188836.00467429,0
+RFMZ.US,D,20220316,000000,15.0925,15.3752,14.9596,15.1676,84513.905528249,0
+RFMZ.US,D,20220317,000000,15.1768,15.4037,15.0165,15.1577,71014.402891903,0
+RFMZ.US,D,20220318,000000,15.4131,15.4606,15.0735,15.2337,69167.956750994,0
+RFMZ.US,D,20220321,000000,15.2244,15.2244,14.9976,15.0261,80069.577117173,0
+RFMZ.US,D,20220322,000000,15.0925,15.2337,15.0925,15.1577,81791.662159547,0
+RFMZ.US,D,20220323,000000,15.2149,15.6483,15.1399,15.583,84997.649123384,0
+RFMZ.US,D,20220324,000000,15.5355,15.583,15.3655,15.5164,106473.12458758,0
+RFMZ.US,D,20220325,000000,15.5355,15.5355,15.2337,15.3752,87950.698259699,0
+RFMZ.US,D,20220328,000000,15.2811,15.4131,14.9036,14.9511,157222.99186455,0
+RFMZ.US,D,20220329,000000,14.9511,15.2366,14.8847,15.196,165463.49550368,0
+RFMZ.US,D,20220330,000000,15.0829,15.5071,15.0829,15.3087,141889.68997865,0
+RFMZ.US,D,20220331,000000,15.4606,15.658,15.2811,15.469,266828.32988292,0
+RFMZ.US,D,20220401,000000,15.545,15.5639,15.3562,15.469,162215.35223525,0
+RFMZ.US,D,20220404,000000,15.4511,15.6296,15.3468,15.5639,112534.14727957,0
+RFMZ.US,D,20220405,000000,15.469,16.5071,15.469,15.8894,127142.36072654,0
+RFMZ.US,D,20220406,000000,15.7717,15.7717,15.3182,15.3655,87058.03851007,0
+RFMZ.US,D,20220407,000000,15.3087,15.583,15.0165,15.1768,126774.54696902,0
+RFMZ.US,D,20220408,000000,15.121,15.3003,15.0069,15.1399,82157.368101842,0
+RFMZ.US,D,20220411,000000,15.121,15.2415,14.8941,14.9795,92285.420278849,0
+RFMZ.US,D,20220412,000000,15.0261,15.1484,14.8562,14.9036,98099.828589,0
+RFMZ.US,D,20220413,000000,14.9444,15.0676,14.7545,14.8874,106053.66935693,0
+RFMZ.US,D,20220414,000000,14.8211,15.0961,14.6313,14.897,131536.10157211,0
+RFMZ.US,D,20220418,000000,14.707,14.8759,14.4984,14.5932,155235.32210328,0
+RFMZ.US,D,20220419,000000,14.4699,14.8495,14.4321,14.6884,214581.91379312,0
+RFMZ.US,D,20220420,000000,14.7168,15.3523,14.6483,14.9917,74658.815423442,0
+RFMZ.US,D,20220421,000000,14.9917,15.1818,14.7546,15.0629,104904.91005695,0
+RFMZ.US,D,20220422,000000,15.0393,15.1495,14.7545,14.8448,48352.227453587,0
+RFMZ.US,D,20220425,000000,14.9917,15.0013,14.5648,14.6028,82411.359836978,0
+RFMZ.US,D,20220426,000000,14.6313,14.8485,14.5932,14.6693,102750.72289255,0
+RFMZ.US,D,20220427,000000,14.6884,14.7926,14.246,14.4036,136306.08743613,0
+RFMZ.US,D,20220428,000000,14.4225,14.5458,14.2706,14.4415,79861.957317082,0
+RFMZ.US,D,20220429,000000,14.4321,14.6186,14.0431,14.2327,102471.43737467,0
+RFMZ.US,D,20220502,000000,14.0431,14.394,13.948,14.0716,104698.34416446,0
+RFMZ.US,D,20220503,000000,14.0716,14.2802,14.005,14.1093,114051.7742447,0
+RFMZ.US,D,20220504,000000,14.1284,14.1663,13.9211,14.1284,75111.995697751,0
+RFMZ.US,D,20220505,000000,14.0334,14.3844,13.7963,13.948,155520.93106685,0
+RFMZ.US,D,20220506,000000,13.9292,14.1376,13.8057,13.8436,117577.09521577,0
+RFMZ.US,D,20220509,000000,13.8247,13.9386,13.7584,13.7584,86087.389596958,0
+RFMZ.US,D,20220510,000000,13.8057,13.9196,13.7298,13.8343,91987.164423897,0
+RFMZ.US,D,20220511,000000,13.9196,14.1567,13.8722,13.948,125285.3755095,0
+RFMZ.US,D,20220512,000000,14.0274,14.0274,13.8221,13.9509,103309.18230358,0
+RFMZ.US,D,20220513,000000,13.9605,13.9605,13.4544,13.7027,228733.97968573,0
+RFMZ.US,D,20220516,000000,13.7027,13.8077,13.5022,13.5595,111660.92159005,0
+RFMZ.US,D,20220517,000000,13.5595,13.702,13.4544,13.5022,109262.7419078,0
+RFMZ.US,D,20220518,000000,13.4544,13.5022,13.3017,13.3495,103545.85855169,0
+RFMZ.US,D,20220519,000000,13.2442,13.5082,13.2442,13.4161,71742.22590081,0
+RFMZ.US,D,20220520,000000,13.4067,13.5689,13.2931,13.5595,84632.703502962,0
+RFMZ.US,D,20220523,000000,13.3684,13.5975,13.3684,13.5116,111075.51440997,0
+RFMZ.US,D,20220524,000000,13.5116,13.7122,13.4736,13.6835,167982.53796192,0
+RFMZ.US,D,20220525,000000,13.6932,14.075,13.6932,14.0655,201764.40704067,0
+RFMZ.US,D,20220526,000000,14.1133,14.3997,14.1133,14.3997,196742.89106842,0
+RFMZ.US,D,20220527,000000,14.4476,14.8485,14.3951,14.839,93931.147781906,0
+RFMZ.US,D,20220531,000000,14.8008,14.8771,14.5348,14.7052,95962.793451592,0
+RFMZ.US,D,20220601,000000,14.7339,14.8963,14.6957,14.8963,64167.538720993,0
+RFMZ.US,D,20220602,000000,14.8869,15.0777,14.8438,15.049,63287.857090819,0
+RFMZ.US,D,20220603,000000,14.8869,14.9917,14.8485,14.8581,42903.329791616,0
+RFMZ.US,D,20220606,000000,14.8771,15.0204,14.715,14.8008,54361.183024628,0
+RFMZ.US,D,20220607,000000,14.6765,14.9345,14.6765,14.715,90857.498276478,0
+RFMZ.US,D,20220608,000000,14.6577,14.753,14.6577,14.7436,67918.752529662,0
+RFMZ.US,D,20220609,000000,14.7052,14.8572,14.6577,14.6765,50090.538158142,0
+RFMZ.US,D,20220610,000000,14.6577,14.6623,14.4665,14.5144,83743.596712465,0
+RFMZ.US,D,20220613,000000,14.5431,14.5431,13.9509,14.0941,64420.970809686,0
+RFMZ.US,D,20220614,000000,14.0941,14.1897,13.8555,13.9319,139431.6328626,0
+RFMZ.US,D,20220615,000000,14.0501,14.0886,13.6588,13.8098,87636.358037049,0
+RFMZ.US,D,20220616,000000,13.6945,13.6945,13.456,13.5023,55764.90220332,0
+RFMZ.US,D,20220617,000000,13.781,13.781,13.4638,13.656,81848.73724149,0
+RFMZ.US,D,20220621,000000,13.656,13.7713,13.4638,13.5983,56568.218142581,0
+RFMZ.US,D,20220622,000000,13.6081,13.877,13.56,13.7907,103196.96238382,0
+RFMZ.US,D,20220623,000000,13.8194,13.8872,13.656,13.7907,60499.471534457,0
+RFMZ.US,D,20220624,000000,13.7521,14.0596,13.7042,14.0596,58395.449734993,0
+RFMZ.US,D,20220627,000000,14.0116,14.1269,13.7713,14.0308,73111.115554987,0
+RFMZ.US,D,20220628,000000,14.0308,14.151,13.8194,14.0405,117174.86783992,0
+RFMZ.US,D,20220629,000000,14.0501,14.1364,13.9058,14.0213,95967.118930477,0
+RFMZ.US,D,20220630,000000,14.0788,14.1102,13.956,13.9733,134459.68787498,0
+RFMZ.US,D,20220701,000000,14.0116,14.1846,13.9157,14.0116,105854.56459739,0
+RFMZ.US,D,20220705,000000,14.0308,14.223,13.9445,14.1654,63875.063382857,0
+RFMZ.US,D,20220706,000000,14.1846,14.2689,14.1269,14.223,66261.078212814,0
+RFMZ.US,D,20220707,000000,14.2423,14.3287,14.0596,14.223,82257.679163937,0
+RFMZ.US,D,20220708,000000,14.2423,14.4152,14.1558,14.2904,133047.64159315,0
+RFMZ.US,D,20220711,000000,14.3287,14.521,14.3027,14.3673,101415.51563769,0
+RFMZ.US,D,20220712,000000,14.3769,14.4823,14.2807,14.2904,61189.36592271,0
+RFMZ.US,D,20220713,000000,14.1462,14.3864,14.1462,14.3287,91002.584803255,0
+RFMZ.US,D,20220714,000000,14.2156,14.438,14.177,14.2737,73270.36466397,0
+RFMZ.US,D,20220715,000000,14.351,14.4186,14.3122,14.3703,22013.372515617,0
+RFMZ.US,D,20220718,000000,14.4187,14.4478,14.2737,14.293,35219.534691347,0
+RFMZ.US,D,20220719,000000,14.2737,14.3406,14.235,14.2543,70615.896078495,0
+RFMZ.US,D,20220720,000000,14.293,14.4478,14.2639,14.322,29328.413720779,0
+RFMZ.US,D,20220721,000000,14.351,14.4768,14.322,14.4091,123175.82177485,0
+RFMZ.US,D,20220722,000000,14.4091,14.5251,14.3412,14.4091,125755.83701472,0
+RFMZ.US,D,20220725,000000,14.3703,14.4187,14.2156,14.235,53424.411764697,0
+RFMZ.US,D,20220726,000000,14.2639,14.3607,14.2354,14.2737,26227.225061705,0
+RFMZ.US,D,20220727,000000,14.2832,14.4187,14.235,14.322,90975.783877255,0
+RFMZ.US,D,20220728,000000,14.351,14.6217,14.351,14.5541,87558.168499384,0
+RFMZ.US,D,20220729,000000,14.6025,14.7281,14.5443,14.5541,115616.73904799,0
+RFMZ.US,D,20220801,000000,14.5541,14.7087,14.5057,14.5831,157133.78588798,0
+RFMZ.US,D,20220802,000000,14.6121,14.6507,14.351,14.4187,214186.7641764,0
+RFMZ.US,D,20220803,000000,14.4768,14.5347,14.3703,14.467,188663.74367517,0
+RFMZ.US,D,20220804,000000,14.4863,14.588,14.4091,14.4478,206675.2488648,0
+RFMZ.US,D,20220805,000000,14.3607,14.4091,14.2832,14.3317,122135.54308494,0
+RFMZ.US,D,20220808,000000,14.4091,14.5057,14.3861,14.438,29984.016791753,0
+RFMZ.US,D,20220809,000000,14.4091,14.5347,14.3501,14.3897,41984.448398469,0
+RFMZ.US,D,20220810,000000,14.467,14.6025,14.401,14.5057,122662.9209496,0
+RFMZ.US,D,20220811,000000,14.5541,14.6316,14.4187,14.4573,91510.40026163,0
+RFMZ.US,D,20220812,000000,14.467,14.6025,14.467,14.5735,91041.964628899,0
+RFMZ.US,D,20220815,000000,14.5926,14.6121,14.5443,14.5831,60346.504756972,0
+RFMZ.US,D,20220816,000000,14.5373,14.6045,14.4595,14.4595,69159.89705013,0
+RFMZ.US,D,20220817,000000,14.4011,14.4401,14.3135,14.3915,96105.084591104,0
+RFMZ.US,D,20220818,000000,14.4061,14.4693,14.3233,14.4011,56361.986357589,0
+RFMZ.US,D,20220819,000000,14.3331,14.3331,14.1968,14.2357,81132.567054797,0
+RFMZ.US,D,20220822,000000,14.2066,14.2066,14.0411,14.1286,124053.30440028,0
+RFMZ.US,D,20220823,000000,14.1482,14.226,14.0995,14.2066,108311.04181388,0
+RFMZ.US,D,20220824,000000,14.1384,14.3525,14.1384,14.3525,82935.147585971,0
+RFMZ.US,D,20220825,000000,14.3233,14.3816,14.2551,14.2941,97295.157712597,0
+RFMZ.US,D,20220826,000000,14.3039,14.3427,14.2455,14.2941,99380.354917702,0
+RFMZ.US,D,20220829,000000,14.2843,14.2843,14.1482,14.1968,57949.778216576,0
+RFMZ.US,D,20220830,000000,14.2551,14.2649,14.1482,14.1968,50756.926940812,0
+RFMZ.US,D,20220831,000000,14.2649,14.2842,14.1092,14.1578,63293.802596342,0
+RFMZ.US,D,20220901,000000,14.08,14.1384,13.9439,14.0314,67099.364572932,0
+RFMZ.US,D,20220902,000000,14.1482,14.2455,14.08,14.08,31192.659225891,0
+RFMZ.US,D,20220906,000000,14.1384,14.1384,13.8855,13.9535,34678.607436692,0
+RFMZ.US,D,20220907,000000,13.9632,14.1774,13.9632,14.0898,42716.225643258,0
+RFMZ.US,D,20220908,000000,14.0606,14.2843,14.0217,14.1774,151567.8360771,0
+RFMZ.US,D,20220909,000000,14.187,14.2746,14.1286,14.1578,42971.094498293,0
+RFMZ.US,D,20220912,000000,14.1482,14.1968,13.9827,14.0703,70480.48769013,0
+RFMZ.US,D,20220913,000000,13.9925,14.0022,13.8368,13.8951,65152.906462302,0
+RFMZ.US,D,20220914,000000,13.7687,14.0022,13.7687,13.8659,53472.10240453,0
+RFMZ.US,D,20220915,000000,13.8591,13.8738,13.7415,13.7514,40446.515718964,0
+RFMZ.US,D,20220916,000000,13.8297,13.8297,13.7121,13.7415,95575.887491303,0
+RFMZ.US,D,20220919,000000,13.7121,13.7691,13.5726,13.6119,35567.204886681,0
+RFMZ.US,D,20220920,000000,13.5653,13.5946,13.4772,13.526,66281.644679021,0
+RFMZ.US,D,20220921,000000,13.438,13.6142,13.3596,13.5163,84752.37333917,0
+RFMZ.US,D,20220922,000000,13.4478,13.4839,13.1147,13.2028,98855.307117437,0
+RFMZ.US,D,20220923,000000,13.0952,13.3106,13.0952,13.1049,53059.825202546,0
+RFMZ.US,D,20220926,000000,13.1246,13.2028,12.7621,12.8992,193060.00514489,0
+RFMZ.US,D,20220927,000000,13.007,13.1246,12.8963,13.0559,104605.52235229,0
+RFMZ.US,D,20220928,000000,13.0364,13.5163,13.0364,13.3302,182457.02481569,0
+RFMZ.US,D,20220929,000000,13.3204,13.3694,13.0364,13.1147,143178.5215663,0
+RFMZ.US,D,20220930,000000,13.2225,13.2225,12.8796,12.9776,195037.66262178,0
+RFMZ.US,D,20221003,000000,12.9776,13.389,12.9776,13.2127,58007.542359534,0
+RFMZ.US,D,20221004,000000,13.2616,13.423,13.2421,13.3204,113443.21110816,0
+RFMZ.US,D,20221005,000000,13.3731,13.3731,13.1246,13.1931,71392.720223364,0
+RFMZ.US,D,20221006,000000,13.2028,13.3204,13.149,13.1734,86325.718807375,0
+RFMZ.US,D,20221007,000000,13.0364,13.1637,12.9678,13.0755,44988.89987733,0
+RFMZ.US,D,20221010,000000,12.9874,13.2322,12.9874,12.9972,48504.168175208,0
+RFMZ.US,D,20221011,000000,12.9776,13.2127,12.9701,13.1833,20474.931874999,0
+RFMZ.US,D,20221012,000000,13.2225,13.2519,13.1246,13.2322,33982.628529345,0
+RFMZ.US,D,20221013,000000,13.1958,13.1958,13.0183,13.0873,129280.10922519,0
+RFMZ.US,D,20221014,000000,13.1168,13.2352,12.9295,12.9591,54265.199102069,0
+RFMZ.US,D,20221017,000000,13.0183,13.1464,12.9393,12.9591,96020.139477704,0
+RFMZ.US,D,20221018,000000,12.9788,13.0706,12.9689,13.0281,29393.734010424,0
+RFMZ.US,D,20221019,000000,13.0676,13.0676,12.9097,12.9985,60908.675773782,0
+RFMZ.US,D,20221020,000000,12.9689,13.2056,12.9689,13.1168,68793.241494057,0
+RFMZ.US,D,20221021,000000,13.1612,13.1721,12.9689,13.038,126306.15973219,0
+RFMZ.US,D,20221024,000000,12.9788,12.9788,12.7027,12.7027,115121.14887053,0
+RFMZ.US,D,20221025,000000,12.7224,12.8111,12.6484,12.6533,164351.01446347,0
+RFMZ.US,D,20221026,000000,12.7175,12.8013,12.604,12.6435,98938.321080449,0
+RFMZ.US,D,20221027,000000,12.6435,12.7421,12.5744,12.5744,67988.155951118,0
+RFMZ.US,D,20221028,000000,12.5744,12.6139,12.4364,12.5942,53102.185099863,0
+RFMZ.US,D,20221031,000000,12.7027,12.7421,12.6139,12.6435,115740.67943316,0
+RFMZ.US,D,20221101,000000,12.6829,13.1859,12.641,12.6632,60681.548366202,0
+RFMZ.US,D,20221102,000000,12.7125,12.9689,12.7125,12.7914,111021.70195604,0
+RFMZ.US,D,20221103,000000,12.8309,13.0666,12.7578,12.8111,70433.831429167,0
+RFMZ.US,D,20221104,000000,12.8605,12.9788,12.8111,12.8111,40821.08170429,0
+RFMZ.US,D,20221107,000000,12.7815,13.1464,12.7815,12.8605,63424.314605059,0
+RFMZ.US,D,20221108,000000,12.9985,13.2848,12.9197,13.1859,88799.718632272,0
+RFMZ.US,D,20221109,000000,13.0577,13.3447,12.9197,12.9197,82413.788217367,0
+RFMZ.US,D,20221110,000000,13.0873,13.3141,13.0478,13.1958,66236.030235502,0
+RFMZ.US,D,20221111,000000,13.2056,13.4029,13.038,13.0676,64136.115677028,0
+RFMZ.US,D,20221114,000000,13.0606,13.1003,12.9216,13.0308,78383.872819863,0
+RFMZ.US,D,20221115,000000,13.0805,13.4728,13.0805,13.3685,85115.63700624,0
+RFMZ.US,D,20221116,000000,13.3685,13.5373,13.3089,13.4082,89882.040185765,0
+RFMZ.US,D,20221117,000000,13.299,13.3784,13.2195,13.2592,186035.71649432,0
+RFMZ.US,D,20221118,000000,13.3188,13.5075,13.2592,13.4877,119398.70170054,0
+RFMZ.US,D,20221121,000000,13.4082,13.8531,13.4082,13.4678,137665.88650961,0
+RFMZ.US,D,20221122,000000,13.4877,13.7558,13.4877,13.6963,99281.943034107,0
+RFMZ.US,D,20221123,000000,13.6863,14.0005,13.6863,13.885,77032.687127653,0
+RFMZ.US,D,20221125,000000,13.875,14.0164,13.7558,13.9446,31039.010819267,0
+RFMZ.US,D,20221128,000000,13.8552,13.9446,13.7161,13.7757,241395.06292859,0
+RFMZ.US,D,20221129,000000,13.726,13.885,13.6367,13.7956,208895.1203363,0
+RFMZ.US,D,20221130,000000,13.8552,13.9843,13.7906,13.9148,143571.03113317,0
+RFMZ.US,D,20221201,000000,14.0737,14.2375,13.9446,14.1432,133081.72223492,0
+RFMZ.US,D,20221202,000000,14.0339,14.1422,13.9545,14.0935,116819.16537905,0
+RFMZ.US,D,20221205,000000,14.0041,14.0141,13.7956,13.8651,67353.888275778,0
+RFMZ.US,D,20221206,000000,13.9048,13.9048,13.7062,13.8055,87843.179510113,0
+RFMZ.US,D,20221207,000000,13.7459,13.9446,13.7459,13.8154,67027.670567673,0
+RFMZ.US,D,20221208,000000,13.8154,13.8154,13.5175,13.6168,97238.048134564,0
+RFMZ.US,D,20221209,000000,13.5373,13.7151,13.4678,13.5473,132454.45793817,0
+RFMZ.US,D,20221212,000000,13.5075,13.6665,13.4579,13.5175,149408.71715659,0
+RFMZ.US,D,20221213,000000,13.7161,13.7563,13.5274,13.587,263488.25789444,0
+RFMZ.US,D,20221214,000000,13.64,13.64,13.4523,13.59,137018,0
+RFMZ.US,D,20221215,000000,13.47,13.58,13.46,13.54,86694,0
+RFMZ.US,D,20221216,000000,13.49,13.5,13.311,13.42,66793,0
+RFMZ.US,D,20221219,000000,13.41,13.43,13.33,13.38,193012,0
+RFMZ.US,D,20221220,000000,13.33,13.44,13.32,13.4,217799,0
+RFMZ.US,D,20221221,000000,13.4,13.5836,13.35,13.44,172862,0
+RFMZ.US,D,20221222,000000,13.44,13.49,13.4,13.49,142622,0
+RFMZ.US,D,20221223,000000,13.44,13.52,13.4,13.43,118139,0
+RFMZ.US,D,20221227,000000,13.43,13.485,13.36,13.39,285959,0
+RFMZ.US,D,20221228,000000,13.42,13.51,13.345,13.37,202247,0
+RFMZ.US,D,20221229,000000,13.39,13.56,13.37,13.46,248981,0
+RFMZ.US,D,20221230,000000,13.53,13.58,13.45,13.53,212100,0
+RFMZ.US,D,20230103,000000,13.65,13.8861,13.58,13.68,55722,0
+RFMZ.US,D,20230104,000000,13.78,13.96,13.7014,13.9,97717,0
+RFMZ.US,D,20230105,000000,13.85,13.8501,13.7164,13.78,69082,0
+RFMZ.US,D,20230106,000000,13.81,13.9999,13.7335,13.85,87712,0
+RFMZ.US,D,20230109,000000,13.87,14,13.84,13.94,47905,0
+RFMZ.US,D,20230110,000000,13.91,14.12,13.84,13.99,48155,0
+RFMZ.US,D,20230111,000000,14,14.13,13.97,14.08,63987,0
+RFMZ.US,D,20230112,000000,14.06,14.24,13.99,14.15,82241,0
+RFMZ.US,D,20230113,000000,14.12,14.32,14.12,14.19,59075,0
+RFMZ.US,D,20230117,000000,14.28,14.3699,14.13,14.25,82886,0
+RFMZ.US,D,20230118,000000,14.25,14.46,14.25,14.31,70495,0
+RFMZ.US,D,20230119,000000,14.25,14.29,14.15,14.17,45084,0
+RFMZ.US,D,20230120,000000,14.15,14.5,14.15,14.49,58409,0
+RFMZ.US,D,20230123,000000,14.36,14.65,14.36,14.62,64843,0
+RFMZ.US,D,20230124,000000,14.54,14.7,14.44,14.45,118894,0
+RFMZ.US,D,20230125,000000,14.32,14.6,14.245,14.27,101653,0
+RFMZ.US,D,20230126,000000,14.27,14.33,14.17,14.2,86664,0
+RFMZ.US,D,20230127,000000,14.23,14.5,14.2,14.5,53943,0
+RFMZ.US,D,20230130,000000,14.55,14.58,14.4406,14.58,33776,0
+RFMZ.US,D,20230131,000000,14.63,14.75,14.38,14.47,78464,0
+RFMZ.US,D,20230201,000000,14.55,14.74,14.47,14.74,25600,0
+RFMZ.US,D,20230202,000000,14.77,14.93,14.77,14.89,65635,0
+RFMZ.US,D,20230203,000000,14.84,14.86,14.65,14.75,52924,0
+RFMZ.US,D,20230206,000000,14.69,14.74,14.5121,14.59,38326,0
+RFMZ.US,D,20230207,000000,14.57,14.68,14.385,14.59,68642,0
+RFMZ.US,D,20230208,000000,14.64,14.64,14.495,14.54,59024,0
+RFMZ.US,D,20230209,000000,14.6,14.64,14.43,14.43,46114,0
+RFMZ.US,D,20230210,000000,14.51,14.55,14.37,14.43,30989,0
+RFMZ.US,D,20230213,000000,14.4,14.6,14.4,14.5,57066,0
+RFMZ.US,D,20230214,000000,14.34,14.55,14.28,14.34,40995,0
+RFMZ.US,D,20230215,000000,14.375,14.4,14.22,14.25,29400,0
+RFMZ.US,D,20230216,000000,14.27,14.27,14.06,14.09,55629,0
+RFMZ.US,D,20230217,000000,14.04,14.08,13.9873,14,45679,0
+RFMZ.US,D,20230221,000000,14.06,14.34,13.76,13.81,78715,0
+RFMZ.US,D,20230222,000000,13.8,13.935,13.8,13.9,17286,0
+RFMZ.US,D,20230223,000000,13.91,13.98,13.7705,13.87,36612,0
+RFMZ.US,D,20230224,000000,13.75,14.15,13.75,13.98,30910,0
+RFMZ.US,D,20230227,000000,14.05,14.05,13.77,13.83,61268,0
+RFMZ.US,D,20230228,000000,13.84,13.95,13.805,13.89,45123,0
+RFMZ.US,D,20230301,000000,13.95,13.9598,13.7,13.74,79767,0
+RFMZ.US,D,20230302,000000,13.81,13.84,13.71,13.75,45676,0
+RFMZ.US,D,20230303,000000,13.82,14.06,13.77,13.83,43501,0
+RFMZ.US,D,20230306,000000,13.83,13.83,13.62,13.65,44016,0
+RFMZ.US,D,20230307,000000,13.72,13.7348,13.54,13.59,50758,0
+RFMZ.US,D,20230308,000000,13.74,13.74,13.52,13.55,56565,0
+RFMZ.US,D,20230309,000000,13.63,13.65,13.49,13.49,58212,0
+RFMZ.US,D,20230310,000000,13.55,13.63,13.42,13.45,65971,0
+RFMZ.US,D,20230313,000000,13.42,13.48,13.17,13.32,58215,0
+RFMZ.US,D,20230314,000000,13.52,13.54,13.1856,13.2,66969,0
+RFMZ.US,D,20230315,000000,13.21,13.25,13.1143,13.22,43280,0
+RFMZ.US,D,20230316,000000,13.2688,13.35,13.17,13.19,66605,0
+RFMZ.US,D,20230317,000000,13.2,13.49,13.165,13.45,92358,0
+RFMZ.US,D,20230320,000000,13.54,13.54,13.21,13.24,19078,0
+RFMZ.US,D,20230321,000000,13.18,13.5045,13.125,13.17,50809,0
+RFMZ.US,D,20230322,000000,13.09,13.49,13.08,13.1,102578,0
+RFMZ.US,D,20230323,000000,13.1,13.15,13.07,13.1,55883,0
+RFMZ.US,D,20230324,000000,13.1,13.28,13.01,13.13,85874,0
+RFMZ.US,D,20230327,000000,13.21,13.21,13.01,13.04,32185,0
+RFMZ.US,D,20230328,000000,13.15,13.21,13.05,13.16,34093,0
+RFMZ.US,D,20230329,000000,13.28,13.34,13.13,13.15,42251,0
+RFMZ.US,D,20230330,000000,13.23,13.3806,13.23,13.32,25763,0
+RFMZ.US,D,20230331,000000,13.42,13.51,13.285,13.5,146104,0
+RFMZ.US,D,20230403,000000,13.49,13.6,13.365,13.4,57652,0
+RFMZ.US,D,20230404,000000,13.41,13.54,13.29,13.42,47333,0
+RFMZ.US,D,20230405,000000,13.52,13.59,13.43,13.5,51151,0
+RFMZ.US,D,20230406,000000,13.51,13.645,13.5,13.59,42507,0
+RFMZ.US,D,20230410,000000,13.46,13.603,13.32,13.4,53652,0
+RFMZ.US,D,20230411,000000,13.44,13.57,13.41,13.57,34392,0
+RFMZ.US,D,20230412,000000,13.57,13.75,13.5001,13.7,71129,0
+RFMZ.US,D,20230413,000000,13.68,13.79,13.6,13.79,48680,0
+RFMZ.US,D,20230414,000000,13.7,13.7775,13.6,13.62,31667,0
+RFMZ.US,D,20230417,000000,13.66,13.7165,13.5,13.56,47033,0
+RFMZ.US,D,20230418,000000,13.61,13.61,13.37,13.46,53742,0
+RFMZ.US,D,20230419,000000,13.47,13.6,13.345,13.51,123116,0
+RFMZ.US,D,20230420,000000,13.51,13.6254,13.343,13.44,52124,0
+RFMZ.US,D,20230421,000000,13.3985,13.5194,13.38,13.45,15857,0
+RFMZ.US,D,20230424,000000,13.45,13.525,13.37,13.4,32269,0
+RFMZ.US,D,20230425,000000,13.38,13.4091,13.26,13.32,53303,0
+RFMZ.US,D,20230426,000000,13.35,13.39,13.22,13.25,72490,0
+RFMZ.US,D,20230427,000000,13.25,13.34,13.2,13.25,36543,0
+RFMZ.US,D,20230428,000000,13.27,13.455,13.26,13.36,56418,0
+RFMZ.US,D,20230501,000000,13.34,13.37,13.25,13.29,62885,0
+RFMZ.US,D,20230502,000000,13.34,13.37,13.2656,13.29,64506,0
+RFMZ.US,D,20230503,000000,13.27,13.32,13.21,13.23,42869,0
+RFMZ.US,D,20230504,000000,13.24,13.24,13.17,13.215,33388,0
+RFMZ.US,D,20230505,000000,13.23,13.36,13.23,13.34,21284,0
+RFMZ.US,D,20230508,000000,13.39,13.4199,13.28,13.345,26153,0
+RFMZ.US,D,20230509,000000,13.35,13.4699,13.31,13.4699,45274,0
+RFMZ.US,D,20230510,000000,13.455,13.5,13.37,13.44,41790,0
+RFMZ.US,D,20230511,000000,13.45,13.53,13.4,13.53,24653,0
+RFMZ.US,D,20230512,000000,13.39,13.505,13.3679,13.44,26968,0
+RFMZ.US,D,20230515,000000,13.5,13.5,13.21,13.24,28031,0
+RFMZ.US,D,20230516,000000,13.22,13.29,13.16,13.19,28787,0
+RFMZ.US,D,20230517,000000,13.22,13.75,13.2,13.45,89010,0
+RFMZ.US,D,20230518,000000,13.54,13.5899,13.3801,13.42,10981,0
+RFMZ.US,D,20230519,000000,13.44,13.69,13.38,13.61,65493,0
+RFMZ.US,D,20230522,000000,13.64,13.6899,13.5501,13.59,73797,0
+RFMZ.US,D,20230523,000000,13.41,13.52,13.25,13.25,96543,0
+RFMZ.US,D,20230524,000000,13.25,13.45,13.15,13.27,71591,0
+RFMZ.US,D,20230525,000000,13.25,13.29,13.11,13.2,44581,0
+RFMZ.US,D,20230526,000000,13.3,13.35,13.14,13.33,21272,0
+RFMZ.US,D,20230530,000000,13.35,13.47,13.27,13.47,63681,0
+RFMZ.US,D,20230531,000000,13.58,13.7,13.26,13.32,77357,0
+RFMZ.US,D,20230601,000000,13.41,13.52,13.28,13.32,72689,0
+RFMZ.US,D,20230602,000000,13.54,13.54,13.32,13.36,40123,0
+RFMZ.US,D,20230605,000000,13.31,13.6099,13.31,13.54,36532,0
+RFMZ.US,D,20230606,000000,13.6397,13.6397,13.5355,13.6,24417,0
+RFMZ.US,D,20230607,000000,13.61,13.65,13.46,13.54,17412,0
+RFMZ.US,D,20230608,000000,13.48,13.72,13.48,13.54,68237,0
+RFMZ.US,D,20230609,000000,13.61,13.69,13.5,13.64,28279,0
+RFMZ.US,D,20230612,000000,13.66,13.96,13.64,13.87,88592,0
+RFMZ.US,D,20230613,000000,14,14.02,13.845,14,56558,0
+RFMZ.US,D,20230614,000000,13.94,14.0799,13.8065,14.07,88492,0
+RFMZ.US,D,20230615,000000,14.04,14.04,13.75,13.75,56725,0
+RFMZ.US,D,20230616,000000,13.68,13.81,13.68,13.74,45473,0
+RFMZ.US,D,20230620,000000,13.76,14,13.7,14,75662,0
+RFMZ.US,D,20230621,000000,13.85,13.97,13.7545,13.87,34834,0
+RFMZ.US,D,20230622,000000,13.92,14.17,13.7401,14.06,58352,0
+RFMZ.US,D,20230623,000000,14,14.1096,13.77,13.9,75601,0
+RFMZ.US,D,20230626,000000,13.95,14,13.82,13.96,73918,0
+RFMZ.US,D,20230627,000000,13.86,14.05,13.822,13.98,26278,0
+RFMZ.US,D,20230628,000000,14.09,14.23,13.92,14.2,61864,0
+RFMZ.US,D,20230629,000000,14.19,14.5,14.03,14.5,61924,0
+RFMZ.US,D,20230630,000000,14.5,14.51,14.27,14.38,84679,0
+RFMZ.US,D,20230703,000000,14.31,14.47,14.28,14.39,11120,0
+RFMZ.US,D,20230705,000000,14.39,14.4699,14.21,14.22,28250,0
+RFMZ.US,D,20230706,000000,14.19,14.19,14.01,14.08,36714,0
+RFMZ.US,D,20230707,000000,14.08,14.2877,13.96,13.98,60388,0
+RFMZ.US,D,20230710,000000,14.01,14.13,13.965,14.13,80289,0
+RFMZ.US,D,20230711,000000,13.9701,14.57,13.9701,14.21,73011,0
+RFMZ.US,D,20230712,000000,14.32,14.3999,14.2201,14.23,20389,0
+RFMZ.US,D,20230713,000000,14.19,14.22,13.91,14.2,53616,0
+RFMZ.US,D,20230714,000000,14.11,14.1252,13.96,14.02,12924,0
+RFMZ.US,D,20230717,000000,14.2,14.2,14.02,14.09,23463,0
+RFMZ.US,D,20230718,000000,14.11,14.22,14.03,14.14,44116,0
+RFMZ.US,D,20230719,000000,14.15,14.31,14.085,14.15,46179,0
+RFMZ.US,D,20230720,000000,14.15,14.15,14,14,37137,0
+RFMZ.US,D,20230721,000000,14.09,14.11,14.05,14.06,7008,0
+RFMZ.US,D,20230724,000000,14.11,14.15,13.95,13.96,55085,0
+RFMZ.US,D,20230725,000000,13.97,14,13.9,13.95,62835,0
+RFMZ.US,D,20230726,000000,13.95,14.04,13.91,13.94,29852,0
+RFMZ.US,D,20230727,000000,13.99,14.18,13.94,13.95,127082,0
+RFMZ.US,D,20230728,000000,13.95,14.14,13.95,14.12,50826,0
+RFMZ.US,D,20230731,000000,14.19,14.25,14.05,14.14,70563,0
+RFMZ.US,D,20230801,000000,14.12,14.23,14.1,14.12,51642,0
+RFMZ.US,D,20230802,000000,14.09,14.35,14.09,14.28,50333,0
+RFMZ.US,D,20230803,000000,14.18,14.3097,14.07,14.14,40532,0
+RFMZ.US,D,20230804,000000,14.11,14.3399,14.11,14.23,24990,0
+RFMZ.US,D,20230807,000000,14.2,14.285,14.05,14.05,49955,0
+RFMZ.US,D,20230808,000000,14.05,14.19,14,14.13,45277,0
+RFMZ.US,D,20230809,000000,14.16,14.29,14.12,14.29,46313,0
+RFMZ.US,D,20230810,000000,14.2157,14.29,14.17,14.25,30086,0
+RFMZ.US,D,20230811,000000,14.25,14.2599,14.05,14.25,20520,0
+RFMZ.US,D,20230814,000000,14.2,14.2,14.02,14.05,29387,0
+RFMZ.US,D,20230815,000000,14.15,14.15,13.87,13.87,61965,0
+RFMZ.US,D,20230816,000000,13.94,13.97,13.84,13.88,20701,0
+RFMZ.US,D,20230817,000000,13.871,13.9897,13.83,13.87,28856,0
+RFMZ.US,D,20230818,000000,13.87,13.87,13.8,13.86,26351,0
+RFMZ.US,D,20230821,000000,13.84,13.85,13.635,13.68,86472,0
+RFMZ.US,D,20230822,000000,13.68,13.83,13.61,13.61,39537,0
+RFMZ.US,D,20230823,000000,13.68,13.74,13.565,13.61,56023,0
+RFMZ.US,D,20230824,000000,13.535,13.54,13.32,13.36,70165,0
+RFMZ.US,D,20230825,000000,13.45,13.75,13.3275,13.43,168593,0
+RFMZ.US,D,20230828,000000,13.4,13.62,13.4,13.5,33440,0
+RFMZ.US,D,20230829,000000,13.55,13.68,13.45,13.57,77907,0
+RFMZ.US,D,20230830,000000,13.57,13.65,13.55,13.6,20442,0
+RFMZ.US,D,20230831,000000,13.81,13.81,13.66,13.74,39683,0
+RFMZ.US,D,20230901,000000,13.75,13.8,13.635,13.78,59023,0
+RFMZ.US,D,20230905,000000,13.8,13.8,13.69,13.69,31835,0
+RFMZ.US,D,20230906,000000,13.68,13.77,13.6,13.61,16986,0
+RFMZ.US,D,20230907,000000,13.55,13.725,13.55,13.64,29105,0
+RFMZ.US,D,20230908,000000,13.66,13.82,13.6,13.71,25893,0
+RFMZ.US,D,20230911,000000,13.8,13.8099,13.6,13.68,39106,0
+RFMZ.US,D,20230912,000000,13.65,13.65,13.44,13.47,60352,0
+RFMZ.US,D,20230913,000000,13.45,13.59,13.35,13.54,44024,0
+RFMZ.US,D,20230914,000000,13.46,13.46,13.21,13.21,73356,0
+RFMZ.US,D,20230915,000000,13.26,13.31,13.25,13.25,16740,0
+RFMZ.US,D,20230918,000000,13.26,13.3756,12.99,13.01,104721,0
+RFMZ.US,D,20230919,000000,13.05,13.1299,12.96,12.97,56226,0
+RFMZ.US,D,20230920,000000,13.03,13.145,13.01,13.1,37576,0
+RFMZ.US,D,20230921,000000,13.14,13.14,12.94,12.94,24236,0
+RFMZ.US,D,20230922,000000,13.02,13.0399,12.8501,12.96,84421,0
+RFMZ.US,D,20230925,000000,12.99,13,12.8,12.8,82551,0
+RFMZ.US,D,20230926,000000,12.8,12.85,12.53,12.53,100020,0
+RFMZ.US,D,20230927,000000,12.52,12.6471,12.28,12.28,134100,0
+RFMZ.US,D,20230928,000000,12.35,12.46,12.26,12.38,54646,0
+RFMZ.US,D,20230929,000000,12.66,12.68,12.3,12.32,105920,0
+RFMZ.US,D,20231002,000000,12.42,12.44,12.28,12.3,42934,0
+RFMZ.US,D,20231003,000000,12.36,12.3899,12.1,12.12,166465,0
+RFMZ.US,D,20231004,000000,12.22,12.32,12.2,12.29,50204,0
+RFMZ.US,D,20231005,000000,12.27,12.3443,12.18,12.18,90413,0
+RFMZ.US,D,20231006,000000,12.16,12.3299,12.1,12.19,105228,0
+RFMZ.US,D,20231009,000000,12.23,12.39,12.11,12.32,35442,0
+RFMZ.US,D,20231010,000000,12.33,12.53,12.22,12.45,72373,0
+RFMZ.US,D,20231011,000000,12.55,12.56,12.47,12.5,40383,0
+RFMZ.US,D,20231012,000000,12.39,12.4027,12.19,12.23,61922,0
+RFMZ.US,D,20231013,000000,12.3,12.42,12.3,12.33,42869,0
+RFMZ.US,D,20231016,000000,12.34,12.35,12.11,12.15,71739,0
+RFMZ.US,D,20231017,000000,12.15,12.15,12.01,12.06,45930,0
+RFMZ.US,D,20231018,000000,12.11,12.12,11.98,11.99,34521,0
+RFMZ.US,D,20231019,000000,12,12.09,11.9801,12.03,42780,0
+RFMZ.US,D,20231020,000000,12.05,12.05,11.8508,11.92,61472,0
+RFMZ.US,D,20231023,000000,11.86,11.94,11.81,11.85,78940,0
+RFMZ.US,D,20231024,000000,11.87,11.93,11.8001,11.86,42494,0
+RFMZ.US,D,20231025,000000,11.82,11.84,11.62,11.62,53788,0
+RFMZ.US,D,20231026,000000,11.64,11.688,11.56,11.63,81314,0
+RFMZ.US,D,20231027,000000,11.6,11.661,11.28,11.31,334939,0
+RFMZ.US,D,20231030,000000,11.36,11.49,11.32,11.36,157210,0
+RFMZ.US,D,20231031,000000,11.38,11.59,11.38,11.58,156238,0
+RFMZ.US,D,20231101,000000,11.58,11.96,11.5673,11.87,130095,0
+RFMZ.US,D,20231102,000000,11.98,12.2201,11.98,12.16,132976,0
+RFMZ.US,D,20231103,000000,12.28,12.42,12.25,12.39,86056,0
+RFMZ.US,D,20231106,000000,12.36,12.36,12.2,12.3,68376,0
+RFMZ.US,D,20231107,000000,12.32,12.6,12.32,12.57,69485,0
+RFMZ.US,D,20231108,000000,12.66,12.665,12.58,12.63,33451,0
+RFMZ.US,D,20231109,000000,12.6,12.6,12.43,12.43,71156,0
+RFMZ.US,D,20231110,000000,12.5,12.575,12.48,12.48,42668,0
+RFMZ.US,D,20231113,000000,12.45,12.5437,12.45,12.47,31336,0
+RFMZ.US,D,20231114,000000,12.49,12.7012,12.41,12.7,184495,0
+RFMZ.US,D,20231115,000000,12.78,12.78,12.61,12.72,69484,0
+RFMZ.US,D,20231116,000000,12.8,13.08,12.8,13.04,141847,0
+RFMZ.US,D,20231117,000000,13.07,13.12,13.02,13.09,58902,0
+RFMZ.US,D,20231120,000000,13.16,13.16,13.06,13.11,77481,0
+RFMZ.US,D,20231121,000000,13.16,13.2,13.02,13.1,95711,0
+RFMZ.US,D,20231122,000000,13.05,13.18,13.05,13.16,34928,0
+RFMZ.US,D,20231124,000000,13.1,13.18,13.08,13.15,41285,0
+RFMZ.US,D,20231127,000000,13.16,13.25,13.1075,13.14,66339,0
+RFMZ.US,D,20231128,000000,13.09,13.095,12.95,12.95,93040,0
+RFMZ.US,D,20231129,000000,12.95,13.14,12.95,13.14,81236,0
+RFMZ.US,D,20231130,000000,13.28,13.28,13.01,13.07,84949,0
+RFMZ.US,D,20231201,000000,13.09,13.4,13.09,13.4,82875,0
+RFMZ.US,D,20231204,000000,13.25,13.3945,13.23,13.28,71069,0
+RFMZ.US,D,20231205,000000,13.34,13.38,13.3045,13.33,43356,0
+RFMZ.US,D,20231206,000000,13.28,13.4,13.24,13.34,89502,0
+RFMZ.US,D,20231207,000000,13.34,13.42,13.2838,13.41,61031,0
+RFMZ.US,D,20231208,000000,13.46,13.475,13.3,13.3,74122,0
+RFMZ.US,D,20231211,000000,13.36,13.4,13.25,13.28,92690,0
+RFMZ.US,D,20231212,000000,13.23,13.32,13.18,13.19,96138,0
+RFMZ.US,D,20231213,000000,13.27,13.39,12.83,13.26,275330,0
+RFMZ.US,D,20231214,000000,13.34,13.37,13.2,13.35,203403,0
+RFMZ.US,D,20231215,000000,13.33,13.48,13.3284,13.45,133342,0
+RFMZ.US,D,20231218,000000,13.4,13.46,13.27,13.32,108579,0
+RFMZ.US,D,20231219,000000,13.34,13.39,13.21,13.32,213233,0
+RFMZ.US,D,20231220,000000,13.31,13.39,13.26,13.26,166629,0
+RFMZ.US,D,20231221,000000,13.28,13.37,13.18,13.18,121201,0
+RFMZ.US,D,20231222,000000,13.3,13.35,13.17,13.19,180614,0
+RFMZ.US,D,20231226,000000,13.25,13.35,13.19,13.2,176520,0
+RFMZ.US,D,20231227,000000,13.26,13.29,13.15,13.24,195600,0
+RFMZ.US,D,20231228,000000,13.18,13.24,13.09,13.15,223497,0
+RFMZ.US,D,20231229,000000,13.1,13.2,13.05,13.1,266355,0
+RFMZ.US,D,20240102,000000,13.05,13.21,13.04,13.19,119175,0
+RFMZ.US,D,20240103,000000,13.16,13.38,13.16,13.33,135465,0
+RFMZ.US,D,20240104,000000,13.24,13.45,13.2115,13.41,62585,0
+RFMZ.US,D,20240105,000000,13.48,13.53,13.42,13.46,52733,0
+RFMZ.US,D,20240108,000000,13.51,13.76,13.51,13.71,91361,0
+RFMZ.US,D,20240109,000000,13.8,13.83,13.66,13.76,69609,0
+RFMZ.US,D,20240110,000000,13.84,13.84,13.68,13.76,65852,0
+RFMZ.US,D,20240111,000000,13.88,13.88,13.73,13.79,81903,0
+RFMZ.US,D,20240112,000000,13.71,13.761,13.64,13.73,105870,0
+RFMZ.US,D,20240116,000000,13.73,13.73,13.575,13.6,65347,0
+RFMZ.US,D,20240117,000000,13.6,13.63,13.5,13.58,84015,0
+RFMZ.US,D,20240118,000000,13.58,13.59,13.3406,13.58,90319,0
+RFMZ.US,D,20240119,000000,13.57,13.57,13.43,13.49,38112,0
+RFMZ.US,D,20240122,000000,13.545,13.5999,13.4,13.42,75900,0
+RFMZ.US,D,20240123,000000,13.32,13.446,13.25,13.27,66520,0
+RFMZ.US,D,20240124,000000,13.31,13.52,13.28,13.43,63077,0
+RFMZ.US,D,20240125,000000,13.47,13.63,13.47,13.56,47727,0
+RFMZ.US,D,20240126,000000,13.49,13.53,13.42,13.44,49316,0
+RFMZ.US,D,20240129,000000,13.46,13.59,13.46,13.59,64233,0
+RFMZ.US,D,20240130,000000,13.59,13.67,13.5701,13.67,38614,0
+RFMZ.US,D,20240131,000000,13.75,13.83,13.7,13.73,69746,0
+RFMZ.US,D,20240201,000000,13.8,13.8999,13.78,13.8,41200,0
+RFMZ.US,D,20240202,000000,13.75,13.75,13.65,13.7,40711,0
+RFMZ.US,D,20240205,000000,13.66,13.7,13.6,13.69,66574,0
+RFMZ.US,D,20240206,000000,13.75,13.87,13.75,13.82,30329,0
+RFMZ.US,D,20240207,000000,13.8,13.9,13.8,13.85,62070,0
+RFMZ.US,D,20240208,000000,13.84,13.89,13.8,13.85,37292,0
+RFMZ.US,D,20240209,000000,13.89,13.99,13.88,13.93,44287,0
+RFMZ.US,D,20240212,000000,13.89,14.06,13.89,13.99,74012,0
+RFMZ.US,D,20240213,000000,13.88,14.0306,13.88,13.92,58133,0
+RFMZ.US,D,20240214,000000,13.89,14.0299,13.89,14,40778,0
+RFMZ.US,D,20240215,000000,14.03,14.1216,14.03,14.1,49610,0
+RFMZ.US,D,20240216,000000,14.08,14.2386,14.08,14.17,36807,0
+RFMZ.US,D,20240220,000000,14.12,14.25,14.11,14.185,64224,0
+RFMZ.US,D,20240221,000000,14.13,14.25,14.04,14.14,79096,0
+RFMZ.US,D,20240222,000000,14.19,14.319,14.13,14.21,136335,0
+RFMZ.US,D,20240223,000000,14.2,14.2,14.02,14.05,60866,0
+RFMZ.US,D,20240226,000000,14.1,14.1,13.86,13.86,73560,0
+RFMZ.US,D,20240227,000000,13.84,13.91,13.8,13.82,53666,0
+RFMZ.US,D,20240228,000000,13.7727,13.86,13.75,13.85,71017,0
+RFMZ.US,D,20240229,000000,14.07,14.07,13.86,13.97,88456,0
+RFMZ.US,D,20240301,000000,13.92,14.15,13.9,14.11,72468,0
+RFMZ.US,D,20240304,000000,14.05,14.05,13.92,13.94,63208,0
+RFMZ.US,D,20240305,000000,13.98,14.04,13.94,14.01,60091,0
+RFMZ.US,D,20240306,000000,14.01,14.14,13.96,14.05,164476,0
+RFMZ.US,D,20240307,000000,14.14,14.2,14.07,14.2,84544,0
+RFMZ.US,D,20240308,000000,14.19,14.24,14.12,14.22,61539,0
+RFMZ.US,D,20240311,000000,14.19,14.25,14.15,14.24,57432,0
+RFMZ.US,D,20240312,000000,14.19,14.2838,14.1744,14.195,48190,0
+RFMZ.US,D,20240313,000000,14.24,14.28,14.1404,14.24,47158,0
+RFMZ.US,D,20240314,000000,14.22,14.29,14.14,14.18,63133,0
+RFMZ.US,D,20240315,000000,14.08,14.21,14.08,14.19,35021,0
+RFMZ.US,D,20240318,000000,14.21,14.39,14.17,14.21,68543,0
+RFMZ.US,D,20240319,000000,14.27,14.39,14.08,14.08,48313,0
+RFMZ.US,D,20240320,000000,14.03,14.2,13.9652,14.01,48895,0
+RFMZ.US,D,20240321,000000,14.04,14.04,13.92,13.93,67215,0
+RFMZ.US,D,20240322,000000,13.96,14.0375,13.95,13.97,60389,0
+RFMZ.US,D,20240325,000000,14,14,13.89,13.91,32266,0
+RFMZ.US,D,20240326,000000,13.96,13.99,13.9,13.9315,48937,0
+RFMZ.US,D,20240327,000000,14.04,14.04,13.92,14,56020,0
+RFMZ.US,D,20240328,000000,14.14,14.14,13.98,14.03,63501,0
+RFMZ.US,D,20240401,000000,13.99,14.06,13.97,14.01,57382,0
+RFMZ.US,D,20240402,000000,14.03,14.0913,13.99,14.07,55255,0
+RFMZ.US,D,20240403,000000,14,14.21,13.9885,14.185,66477,0
+RFMZ.US,D,20240404,000000,14.18,14.23,14.12,14.155,24367,0
+RFMZ.US,D,20240405,000000,14.09,14.21,14.08,14.16,44912,0
+RFMZ.US,D,20240408,000000,14.22,14.25,14.1505,14.21,50461,0
+RFMZ.US,D,20240409,000000,14.18,14.22,14.11,14.11,43034,0
+RFMZ.US,D,20240410,000000,14.07,14.19,13.91,13.91,96089,0
+RFMZ.US,D,20240411,000000,14.01,14.02,13.88,13.91,48851,0
+RFMZ.US,D,20240412,000000,13.87,13.904,13.8,13.83,33631,0
+RFMZ.US,D,20240415,000000,13.77,13.9,13.535,13.54,83719,0
+RFMZ.US,D,20240416,000000,13.72,13.73,13.54,13.695,59495,0
+RFMZ.US,D,20240417,000000,13.71,13.76,13.71,13.75,26062,0
+RFMZ.US,D,20240418,000000,13.71,13.72,13.63,13.63,35573,0
+RFMZ.US,D,20240419,000000,13.685,13.7,13.541,13.64,60703,0
+RFMZ.US,D,20240422,000000,13.67,13.68,13.56,13.66,82953,0
+RFMZ.US,D,20240423,000000,13.6,13.75,13.6,13.63,79635,0
+RFMZ.US,D,20240424,000000,13.69,13.69,13.63,13.63,31221,0
+RFMZ.US,D,20240425,000000,13.62,13.63,13.51,13.56,68585,0
+RFMZ.US,D,20240426,000000,13.63,13.63,13.52,13.59,57227,0
+RFMZ.US,D,20240429,000000,13.59,13.6,13.5,13.56,60723,0
+RFMZ.US,D,20240430,000000,13.61,13.61,13.45,13.49,87882,0
+RFMZ.US,D,20240501,000000,13.55,13.63,13.48,13.56,108813,0
+RFMZ.US,D,20240502,000000,13.53,13.61,13.51,13.61,71522,0
+RFMZ.US,D,20240503,000000,13.63,13.7101,13.61,13.66,77446,0
+RFMZ.US,D,20240506,000000,13.71,13.8,13.63,13.77,84445,0
+RFMZ.US,D,20240507,000000,13.81,13.93,13.81,13.9,44804,0
+RFMZ.US,D,20240508,000000,13.92,13.9514,13.88,13.93,34302,0
+RFMZ.US,D,20240509,000000,13.97,14.03,13.97,14,57820,0
+RFMZ.US,D,20240510,000000,14,14,13.87,13.91,44138,0
+RFMZ.US,D,20240513,000000,14.02,14.02,13.9,13.901,40002,0
+RFMZ.US,D,20240514,000000,13.86,13.87,13.8,13.83,40438,0
+RFMZ.US,D,20240515,000000,13.83,13.89,13.81,13.85,36266,0
+RFMZ.US,D,20240516,000000,13.85,13.87,13.78,13.84,43145,0
+RFMZ.US,D,20240517,000000,13.85,13.94,13.77,13.86,52020,0
+RFMZ.US,D,20240520,000000,13.92,13.97,13.845,13.87,81126,0
+RFMZ.US,D,20240521,000000,13.93,13.99,13.9052,13.96,45371,0
+RFMZ.US,D,20240522,000000,13.91,14.06,13.81,14.06,104639,0
+RFMZ.US,D,20240523,000000,13.97,14.08,13.8,13.88,36909,0
+RFMZ.US,D,20240524,000000,13.88,13.891,13.8,13.88,12432,0
+RFMZ.US,D,20240528,000000,13.93,13.9322,13.75,13.855,94599,0
+RFMZ.US,D,20240529,000000,13.85,13.87,13.66,13.68,50090,0
+RFMZ.US,D,20240530,000000,13.72,13.75,13.64,13.66,52914,0
+RFMZ.US,D,20240531,000000,13.84,13.84,13.61,13.73,46109,0
+RFMZ.US,D,20240603,000000,13.82,13.83,13.75,13.8,26238,0
+RFMZ.US,D,20240604,000000,13.8,13.9368,13.78,13.82,42131,0
+RFMZ.US,D,20240605,000000,13.82,14.17,13.76,13.8301,96302,0
+RFMZ.US,D,20240606,000000,13.75,14.13,13.75,14.055,74587,0
+RFMZ.US,D,20240607,000000,13.96,14.17,13.91,14.11,37246,0
+RFMZ.US,D,20240610,000000,14.2,14.35,14.13,14.17,47354,0
+RFMZ.US,D,20240611,000000,14.25,14.25,14.03,14.05,40930,0
+RFMZ.US,D,20240612,000000,14.0857,14.14,14,14.01,50352,0
+RFMZ.US,D,20240613,000000,14.02,14.06,13.99,14,22957,0
+RFMZ.US,D,20240614,000000,13.91,14.18,13.91,14.11,60311,0
+RFMZ.US,D,20240617,000000,14.17,14.3,14.1,14.27,51567,0
+RFMZ.US,D,20240618,000000,14.29,14.45,14.16,14.34,45537,0
+RFMZ.US,D,20240620,000000,14.25,14.75,13.88,14.23,112517,0
+RFMZ.US,D,20240621,000000,14.2,14.5183,14.12,14.12,34083,0
+RFMZ.US,D,20240624,000000,14.185,14.26,14.12,14.19,27061,0
+RFMZ.US,D,20240625,000000,14.0901,14.27,14.04,14.09,83144,0
+RFMZ.US,D,20240626,000000,14.12,14.12,13.9701,14,50699,0
+RFMZ.US,D,20240627,000000,14.07,14.19,13.9906,14,97837,0
+RFMZ.US,D,20240628,000000,14.16,14.19,14.07,14.14,47131,0
+RFMZ.US,D,20240701,000000,14.13,14.22,14.01,14.07,108659,0
+RFMZ.US,D,20240702,000000,14.12,14.25,14.12,14.22,44880,0
+RFMZ.US,D,20240703,000000,14.25,14.25,14.19,14.23,28849,0
+RFMZ.US,D,20240705,000000,14.3,14.3,14.11,14.15,35958,0
+RFMZ.US,D,20240708,000000,14.12,14.2071,14,14.08,69463,0
+RFMZ.US,D,20240709,000000,14.086,14.0899,14.03,14.06,31503,0
+RFMZ.US,D,20240710,000000,14.15,14.15,14.03,14.13,62123,0
+RFMZ.US,D,20240711,000000,14.18,14.31,14.14,14.29,69298,0
+RFMZ.US,D,20240712,000000,14.27,14.34,14.17,14.24,96955,0
+RFMZ.US,D,20240715,000000,14.19,14.19,14.08,14.12,61683,0
+RFMZ.US,D,20240716,000000,14.16,14.22,14.13,14.2,18228,0
+RFMZ.US,D,20240717,000000,14.23,14.23,14.05,14.05,41232,0
+RFMZ.US,D,20240718,000000,14.06,14.2,13.96,14.12,94865,0
+RFMZ.US,D,20240719,000000,14.06,14.06,13.98,14,11142,0
+RFMZ.US,D,20240722,000000,14.0828,14.128,14.0501,14.09,13470,0
+RFMZ.US,D,20240723,000000,14.11,14.19,14.1,14.11,21980,0
+RFMZ.US,D,20240724,000000,14.1601,14.2682,14.01,14.06,72570,0
+RFMZ.US,D,20240725,000000,14.15,14.17,14.0501,14.17,23817,0
+RFMZ.US,D,20240726,000000,14.25,14.25,14.08,14.16,46060,0
+RFMZ.US,D,20240729,000000,14.15,14.32,14.04,14.07,66742,0
+RFMZ.US,D,20240730,000000,14.09,14.2,14.04,14.16,36046,0
+RFMZ.US,D,20240731,000000,14.33,14.43,14.13,14.41,48078,0
+RFMZ.US,D,20240801,000000,14.42,14.51,14.33,14.47,52100,0
+RFMZ.US,D,20240802,000000,14.48,14.4891,14.23,14.27,55133,0
+RFMZ.US,D,20240805,000000,14.275,14.2986,13.87,13.87,89440,0
+RFMZ.US,D,20240806,000000,14,14.5,13.928,14.45,135180,0
+RFMZ.US,D,20240807,000000,14.47,14.56,14.3,14.3,44960,0
+RFMZ.US,D,20240808,000000,14.45,14.78,14.345,14.5,86843,0
+RFMZ.US,D,20240809,000000,14.55,14.6321,14.5,14.51,26032,0
+RFMZ.US,D,20240812,000000,14.51,14.51,14.1801,14.48,38558,0
+RFMZ.US,D,20240813,000000,14.5,14.5,14.45,14.49,34065,0
+RFMZ.US,D,20240814,000000,14.44,14.5499,14.42,14.49,24427,0
+RFMZ.US,D,20240815,000000,14.4,14.42,14.35,14.35,36064,0
+RFMZ.US,D,20240816,000000,14.21,14.33,14.2,14.2,125890,0
+RFMZ.US,D,20240819,000000,14.2,14.255,14.13,14.2299,27405,0
+RFMZ.US,D,20240820,000000,14.22,14.35,14.14,14.14,70090,0
+RFMZ.US,D,20240821,000000,14.15,14.16,14.07,14.09,106218,0
+RFMZ.US,D,20240822,000000,14.18,14.18,14.0201,14.08,72931,0
+RFMZ.US,D,20240823,000000,14.17,14.2,14.03,14.16,53359,0
+RFMZ.US,D,20240826,000000,14.26,14.2894,14.1506,14.2,74794,0
+RFMZ.US,D,20240827,000000,14.19,14.2199,14.14,14.16,27603,0
+RFMZ.US,D,20240828,000000,14.2012,14.25,14.15,14.16,20184,0
+RFMZ.US,D,20240829,000000,14.21,14.27,14.175,14.24,47188,0
+RFMZ.US,D,20240830,000000,14.26,14.2999,14.2,14.23,31873,0
+RFMZ.US,D,20240903,000000,14.23,14.295,14.23,14.28,50039,0
+RFMZ.US,D,20240904,000000,14.24,14.32,14.22,14.23,81867,0
+RFMZ.US,D,20240905,000000,14.23,14.29,14.16,14.175,93782,0
+RFMZ.US,D,20240906,000000,14.205,14.22,14.17,14.22,34781,0
+RFMZ.US,D,20240909,000000,14.23,14.27,14.18,14.22,52821,0
+RFMZ.US,D,20240910,000000,14.28,14.32,14.24,14.3,20954,0
+RFMZ.US,D,20240911,000000,14.31,14.44,14.3,14.4,36235,0
+RFMZ.US,D,20240912,000000,14.44,14.53,14.43,14.47,74063,0
+RFMZ.US,D,20240913,000000,14.44,14.54,14.43,14.47,41166,0
+RFMZ.US,D,20240916,000000,14.44,14.5001,14.44,14.45,40423,0
+RFMZ.US,D,20240917,000000,14.45,14.5,14.41,14.42,54604,0
+RFMZ.US,D,20240918,000000,14.42,14.4551,14.36,14.4,71718,0
+RFMZ.US,D,20240919,000000,14.42,14.51,14.42,14.48,28962,0
+RFMZ.US,D,20240920,000000,14.53,14.65,14.51,14.59,53552,0
+RFMZ.US,D,20240923,000000,14.65,14.65,14.44,14.46,55491,0
+RFMZ.US,D,20240924,000000,14.43,14.49,14.42,14.455,33382,0
+RFMZ.US,D,20240925,000000,14.46,14.4972,14.41,14.44,25664,0
+RFMZ.US,D,20240926,000000,14.5,14.505,14.4401,14.47,75980,0
+RFMZ.US,D,20240927,000000,14.51,14.51,14.45,14.48,37015,0
+RFMZ.US,D,20240930,000000,14.4799,14.505,14.4619,14.5,54269,0
+RFMZ.US,D,20241001,000000,14.51,14.55,14.49,14.54,104685,0
+RFMZ.US,D,20241002,000000,14.51,14.57,14.5026,14.54,102736,0
+RFMZ.US,D,20241003,000000,14.51,14.561,14.4934,14.54,37656,0
+RFMZ.US,D,20241004,000000,14.52,14.56,14.51,14.55,67461,0
+RFMZ.US,D,20241007,000000,14.52,14.56,14.5052,14.54,64827,0
+RFMZ.US,D,20241008,000000,14.51,14.5999,14.51,14.57,43431,0
+RFMZ.US,D,20241009,000000,14.6,14.6399,14.5591,14.58,68227,0
+RFMZ.US,D,20241010,000000,14.61,14.6247,14.52,14.55,100254,0
+RFMZ.US,D,20241011,000000,14.59,14.6081,14.56,14.57,69031,0
+RFMZ.US,D,20241014,000000,14.57,14.6053,14.5,14.5,37563,0
+RFMZ.US,D,20241015,000000,14.44,14.5499,14.44,14.47,54604,0
+RFMZ.US,D,20241016,000000,14.42,14.5067,14.42,14.42,26239,0
+RFMZ.US,D,20241017,000000,14.47,14.47,14.37,14.38,57838,0
+RFMZ.US,D,20241018,000000,14.42,14.53,14.42,14.51,46029,0
+RFMZ.US,D,20241021,000000,14.44,14.5,14.35,14.36,56467,0
+RFMZ.US,D,20241022,000000,14.4,14.4837,14.3704,14.395,56888,0
+RFMZ.US,D,20241023,000000,14.37,14.4145,14.11,14.15,100431,0
+RFMZ.US,D,20241024,000000,14.2,14.2,14.01,14.05,92268,0
+RFMZ.US,D,20241025,000000,14.02,14.07,13.95,13.97,65449,0
+RFMZ.US,D,20241028,000000,14.05,14.0927,13.91,13.95,64171,0
+RFMZ.US,D,20241029,000000,13.92,13.92,13.84,13.86,50028,0
+RFMZ.US,D,20241030,000000,13.88,13.98,13.87,13.93,73582,0
+RFMZ.US,D,20241031,000000,14.02,14.02,13.88,14.005,91169,0
+RFMZ.US,D,20241101,000000,14.06,14.1274,13.9,13.95,46493,0
+RFMZ.US,D,20241104,000000,13.9948,14.1001,13.98,14.03,65136,0
+RFMZ.US,D,20241105,000000,14.04,14.15,14.0324,14.082,30336,0
+RFMZ.US,D,20241106,000000,14.07,14.07,13.81,13.86,136519,0
+RFMZ.US,D,20241107,000000,14.18,14.18,13.96,14.1,48132,0
+RFMZ.US,D,20241108,000000,14.15,14.2,14.15,14.17,41125,0
+RFMZ.US,D,20241111,000000,14.19,14.24,14.19,14.21,80516,0
+RFMZ.US,D,20241112,000000,14.2,14.2459,14.13,14.17,87743,0
+RFMZ.US,D,20241113,000000,14.2,14.3,14.2,14.2,41648,0
+RFMZ.US,D,20241114,000000,14.1882,14.26,14.185,14.23,43607,0
+RFMZ.US,D,20241115,000000,14.13,14.2,14.03,14.08,47938,0
+RFMZ.US,D,20241118,000000,14.115,14.22,14.059,14.14,60718,0
+RFMZ.US,D,20241119,000000,14.1,14.12,13.901,14,79593,0
+RFMZ.US,D,20241120,000000,14.005,14.02,13.91,13.945,70690,0
+RFMZ.US,D,20241121,000000,13.9801,14.11,13.98,14,41956,0
+RFMZ.US,D,20241122,000000,14.03,14.06,13.976,13.976,49454,0
+RFMZ.US,D,20241125,000000,14.07,14.1,13.96,13.99,76785,0
+RFMZ.US,D,20241126,000000,13.96,13.99,13.91,13.93,54016,0
+RFMZ.US,D,20241127,000000,13.96,14.16,13.96,14.16,70389,0
+RFMZ.US,D,20241129,000000,14.2152,14.2899,14.16,14.21,45313,0
+RFMZ.US,D,20241202,000000,14.1601,14.31,14.1601,14.27,45937,0
+RFMZ.US,D,20241203,000000,14.2748,14.33,14.22,14.29,78249,0
+RFMZ.US,D,20241204,000000,14.33,14.35,14.27,14.29,97352,0
+RFMZ.US,D,20241205,000000,14.3,14.3,14.19,14.22,121477,0
+RFMZ.US,D,20241206,000000,14.1999,14.2779,14.17,14.24,121492,0
+RFMZ.US,D,20241209,000000,14.21,14.245,14.1,14.12,135372,0
+RFMZ.US,D,20241210,000000,14.1589,14.23,14.11,14.19,79497,0
+RFMZ.US,D,20241211,000000,14.1993,14.31,14.15,14.26,177560,0
+RFMZ.US,D,20241212,000000,14.24,14.26,14.1,14.11,88449,0
+RFMZ.US,D,20241213,000000,14,14.0695,13.92,13.92,80551,0
+RFMZ.US,D,20241216,000000,13.9101,14.02,13.85,13.89,141496,0
+RFMZ.US,D,20241217,000000,13.9,13.902,13.741,13.75,141170,0
+RFMZ.US,D,20241218,000000,13.6839,13.79,13.6,13.6,119483,0
+RFMZ.US,D,20241219,000000,13.62,13.67,13.38,13.41,240182,0
+RFMZ.US,D,20241220,000000,13.445,13.54,13.3,13.35,199223,0
+RFMZ.US,D,20241223,000000,13.35,13.375,13.14,13.32,316234,0
+RFMZ.US,D,20241224,000000,13.3399,13.42,13.27,13.39,84020,0
+RFMZ.US,D,20241226,000000,13.39,13.47,13.3001,13.42,297367,0
+RFMZ.US,D,20241227,000000,13.4111,13.46,13.37,13.42,263501,0
+RFMZ.US,D,20241230,000000,13.4001,13.59,13.4,13.49,163918,0
+RFMZ.US,D,20241231,000000,13.495,13.5699,13.33,13.4,217605,0
+RFMZ.US,D,20250102,000000,13.49,13.58,13.47,13.55,64660,0
+RFMZ.US,D,20250103,000000,13.65,13.71,13.6,13.7,59358,0
+RFMZ.US,D,20250106,000000,13.67,13.71,13.62,13.69,52123,0
+RFMZ.US,D,20250107,000000,13.73,13.73,13.6001,13.64518,77716,0
+RFMZ.US,D,20250108,000000,13.6383,13.76,13.57,13.73,66585,0
+RFMZ.US,D,20250110,000000,13.62,13.7,13.54,13.65,96792,0
+RFMZ.US,D,20250113,000000,13.55,13.69,13.5498,13.635,55376,0
+RFMZ.US,D,20250114,000000,13.66,13.7,13.59,13.68,25255,0
+RFMZ.US,D,20250115,000000,13.715,13.9,13.64,13.83,158425,0
+RFMZ.US,D,20250116,000000,13.735,13.85,13.69,13.82,69710,0
+RFMZ.US,D,20250117,000000,13.79,13.87,13.7601,13.83,22980,0
+RFMZ.US,D,20250121,000000,13.87,13.9,13.7999,13.815,67597,0
+RFMZ.US,D,20250122,000000,13.8,13.97,13.7938,13.97,78006,0
+RFMZ.US,D,20250123,000000,13.95,13.96,13.78,13.88,97798,0
+RFMZ.US,D,20250124,000000,13.89,13.9801,13.772,13.87,77364,0
+RFMZ.US,D,20250127,000000,13.9232,13.9232,13.77,13.84,67767,0
+RFMZ.US,D,20250128,000000,13.74,13.87,13.74,13.83,52866,0
+RFMZ.US,D,20250129,000000,13.801,13.91,13.7799,13.86,65217,0
+RFMZ.US,D,20250130,000000,13.93,13.99,13.8,13.96,49216,0
+RFMZ.US,D,20250131,000000,14.0899,14.13,13.94,14,70065,0
+RFMZ.US,D,20250203,000000,13.98,14.1,13.98,14.09,93733,0
+RFMZ.US,D,20250204,000000,14.08,14.25,13.991,14.25,58214,0
+RFMZ.US,D,20250205,000000,14.2,14.41,14.187,14.4,59982,0
+RFMZ.US,D,20250206,000000,14.37,14.41,14.328,14.39,18545,0
+RFMZ.US,D,20250207,000000,14.35,14.49,14.2901,14.42,43832,0
+RFMZ.US,D,20250210,000000,14.43,14.62,14.4,14.48,60430,0
+RFMZ.US,D,20250211,000000,14.475,14.55,14.28,14.29,63039,0
+RFMZ.US,D,20250212,000000,14.2,14.25,13.97,14.11,37954,0
+RFMZ.US,D,20250213,000000,14.2,14.21,14.08,14.21,33659,0
+RFMZ.US,D,20250214,000000,14.17,14.17,14.08,14.13,31037,0
+RFMZ.US,D,20250218,000000,14.15,14.3935,14.15,14.26,64354,0
+RFMZ.US,D,20250219,000000,14.3,14.39,14.2101,14.24,62830,0
+RFMZ.US,D,20250220,000000,14.3,14.32,14.24,14.26,48229,0
+RFMZ.US,D,20250221,000000,14.26,14.275,14.23,14.243,14368,0
+RFMZ.US,D,20250224,000000,14.22,14.24,14.12,14.12,21635,0
+RFMZ.US,D,20250225,000000,14.1658,14.19,14.13,14.17,23154,0
+RFMZ.US,D,20250226,000000,14.15,14.25,14.15,14.2187,7209,0
+RFMZ.US,D,20250227,000000,14.18,14.38,13.99,14.06,95269,0
+RFMZ.US,D,20250228,000000,14.4099,14.4099,14.04,14.125,47942,0
+RFMZ.US,D,20250303,000000,14.16,14.2794,14.05,14.06,59977,0
+RFMZ.US,D,20250304,000000,14.2677,14.2677,13.805,13.863,73556,0
+RFMZ.US,D,20250305,000000,13.89,13.97,13.8,13.94,18624,0
+RFMZ.US,D,20250306,000000,14,14.03,13.94,13.963,51905,0
+RFMZ.US,D,20250307,000000,13.97,14.02,13.94,13.94,25376,0
+RFMZ.US,D,20250310,000000,13.92,13.96,13.68,13.74,82849,0
+RFMZ.US,D,20250311,000000,13.6,13.83,13.6,13.69,39991,0
+RFMZ.US,D,20250312,000000,13.66,13.810062,13.65,13.66,59711,0
+RFMZ.US,D,20250313,000000,13.85,13.85,13.5,13.5,101414,0
+RFMZ.US,D,20250314,000000,13.55,13.55,13.39,13.4,54301,0
+RFMZ.US,D,20250317,000000,13.4799,13.4799,13.39,13.405,31577,0
+RFMZ.US,D,20250318,000000,13.39,13.45,13.335,13.395,72341,0
+RFMZ.US,D,20250319,000000,13.45,13.45,13.33,13.41,51257,0
+RFMZ.US,D,20250320,000000,13.405,13.52,13.405,13.49,57315,0
+RFMZ.US,D,20250321,000000,13.4501,13.59,13.4501,13.52,45559,0
+RFMZ.US,D,20250324,000000,13.55,13.66,13.52,13.55,62078,0
+RFMZ.US,D,20250325,000000,13.6,13.64,13.5801,13.6,62028,0
+RFMZ.US,D,20250326,000000,13.53,13.54,13.445,13.45,63080,0
+RFMZ.US,D,20250327,000000,13.4406,13.4511,13.37,13.41,57126,0
+RFMZ.US,D,20250328,000000,13.4265,13.49,13.3684,13.45,58726,0
+RFMZ.US,D,20250331,000000,13.5099,13.58,13.39,13.42,66716,0
+RFMZ.US,D,20250401,000000,13.48,13.57,13.44,13.5,46728,0
+RFMZ.US,D,20250402,000000,13.4401,13.55,13.4401,13.48,38398,0
+RFMZ.US,D,20250403,000000,13.49,13.58,13.43,13.45,39524,0
+RFMZ.US,D,20250404,000000,13.4,13.4,13.02,13.04,83374,0
+RFMZ.US,D,20250407,000000,13,13.08,12.73,12.76,97581,0
+RFMZ.US,D,20250408,000000,12.8,12.9,12.22,12.22,169889,0
+RFMZ.US,D,20250409,000000,12.13,12.46,11.7601,12.4,198880,0
+RFMZ.US,D,20250410,000000,12.35,12.7,12.3,12.385,154659,0
+RFMZ.US,D,20250411,000000,12.32,12.42,12.2109,12.34,80718,0
+RFMZ.US,D,20250414,000000,12.5901,12.62,12.34,12.44,131818,0
+RFMZ.US,D,20250415,000000,12.25,12.56,12.25,12.4,165820,0
+RFMZ.US,D,20250416,000000,12.4,12.52,12.35,12.39,117000,0
+RFMZ.US,D,20250417,000000,12.4344,12.49,12.35,12.38,42827,0
+RFMZ.US,D,20250421,000000,12.35,12.43,12.26,12.274,49101,0
+RFMZ.US,D,20250422,000000,12.34,12.38,12.2644,12.28,127923,0
+RFMZ.US,D,20250423,000000,12.46,12.53,12.36,12.4,61238,0
+RFMZ.US,D,20250424,000000,12.475,12.54,12.43,12.52,80387,0
+RFMZ.US,D,20250425,000000,12.5463,12.61,12.5,12.595,133406,0
+RFMZ.US,D,20250428,000000,12.5935,12.62,12.54,12.61,77908,0
+RFMZ.US,D,20250429,000000,12.62,12.69,12.5516,12.68,62660,0
+RFMZ.US,D,20250430,000000,12.6,12.75,12.57,12.73,85877,0
+RFMZ.US,D,20250501,000000,12.77,12.83,12.76,12.77,75715,0
+RFMZ.US,D,20250502,000000,12.77,12.87,12.77,12.85,44464,0
+RFMZ.US,D,20250505,000000,12.86,12.94,12.84,12.84,62385,0
+RFMZ.US,D,20250506,000000,12.83,12.96,12.7701,12.95,58564,0
+RFMZ.US,D,20250507,000000,12.95,13.03,12.8655,12.96,19096,0
+RFMZ.US,D,20250508,000000,12.982,13.01,12.85,12.87,141376,0
+RFMZ.US,D,20250509,000000,12.96,13.0464,12.9292,13.03,75089,0
+RFMZ.US,D,20250512,000000,13.02,13.09,12.97,13.04,48467,0
+RFMZ.US,D,20250513,000000,13.108,13.14,13.0401,13.08,48215,0
+RFMZ.US,D,20250514,000000,13.169,13.18,13.04,13.04,50272,0
+RFMZ.US,D,20250515,000000,13.0125,13.17,12.9,13.09,120215,0
+RFMZ.US,D,20250516,000000,13.15,13.169,13.05,13.05,29420,0
+RFMZ.US,D,20250519,000000,12.8726,13.03,12.8726,12.97,36728,0
+RFMZ.US,D,20250520,000000,12.9747,13.06,12.9,12.9,42170,0
+RFMZ.US,D,20250521,000000,12.846,12.88,12.68,12.68,72214,0
+RFMZ.US,D,20250522,000000,12.7022,12.9063,12.68,12.72,61891,0
+RFMZ.US,D,20250523,000000,12.8249,12.9575,12.66,12.7,46954,0
+RFMZ.US,D,20250527,000000,12.7734,12.7734,12.69,12.71,145180,0
+RFMZ.US,D,20250528,000000,12.7324,12.76,12.63,12.65,98250,0
+RFMZ.US,D,20250529,000000,12.75,12.7511,12.65,12.74,46859,0
+RFMZ.US,D,20250530,000000,12.76,12.8999,12.63,12.69,68468,0
+RFMZ.US,D,20250602,000000,12.97654,12.97654,12.67,12.7,41799,0
+RFMZ.US,D,20250603,000000,12.8,12.8,12.62,12.695,41208,0
+RFMZ.US,D,20250604,000000,12.7253,12.7599,12.67,12.7,68687,0
+RFMZ.US,D,20250605,000000,12.71,12.71,12.63,12.66,75553,0
+RFMZ.US,D,20250606,000000,12.67,12.69,12.62,12.64,52368,0
+RFMZ.US,D,20250609,000000,12.65,12.73,12.6499,12.695,75860,0
+RFMZ.US,D,20250610,000000,12.71,12.745,12.64,12.66,119579,0
+RFMZ.US,D,20250611,000000,12.67,12.76,12.6538,12.73,60728,0
+RFMZ.US,D,20250612,000000,12.735,12.7932,12.66,12.76,113449,0
+RFMZ.US,D,20250613,000000,12.64,12.69,12.55,12.565,74974,0
+RFMZ.US,D,20250616,000000,12.6,12.66,12.57,12.63,72388,0
+RFMZ.US,D,20250617,000000,12.6048,12.64,12.53,12.62,42971,0
+RFMZ.US,D,20250618,000000,12.6047,12.62,12.5549,12.59,73288,0
+RFMZ.US,D,20250620,000000,12.59,12.62,12.55,12.59,61555,0
+RFMZ.US,D,20250623,000000,12.5845,12.639,12.54,12.56,74487,0
+RFMZ.US,D,20250624,000000,12.5462,12.58,12.5401,12.55,85703,0
+RFMZ.US,D,20250625,000000,12.54,12.57,12.48,12.5,104082,0
+RFMZ.US,D,20250626,000000,12.49,12.54,12.45,12.5,135350,0
+RFMZ.US,D,20250627,000000,12.53,12.53,12.45,12.51,76205,0
+RFMZ.US,D,20250630,000000,12.6387,12.66,12.51,12.64,75387,0
+RFMZ.US,D,20250701,000000,12.6284,12.76,12.58,12.68,67818,0
+RFMZ.US,D,20250702,000000,12.7321,12.74,12.67,12.71,50815,0
+RFMZ.US,D,20250703,000000,12.77,12.77,12.72,12.76,69570,0
+RFMZ.US,D,20250707,000000,12.76,12.8,12.71,12.74,94172,0
+RFMZ.US,D,20250708,000000,12.7,12.75,12.6697,12.75,73894,0
+RFMZ.US,D,20250709,000000,12.775,12.84,12.73,12.78,46971,0
+RFMZ.US,D,20250710,000000,12.79,12.8099,12.68,12.705,77632,0
+RFMZ.US,D,20250711,000000,12.69,12.69,12.65,12.68,59434,0
+RFMZ.US,D,20250714,000000,12.7864,12.7864,12.65,12.72,38666,0
+RFMZ.US,D,20250715,000000,12.73,12.7965,12.59,12.67,62383,0
+RFMZ.US,D,20250716,000000,12.6551,12.71,12.64,12.68,91452,0
+RFMZ.US,D,20250717,000000,12.63,12.67,12.57,12.57,61905,0
+RFMZ.US,D,20250718,000000,12.58,12.6413,12.525,12.58,31574,0
+RFMZ.US,D,20250721,000000,12.55,12.64,12.4208,12.47,47603,0
+RFMZ.US,D,20250722,000000,12.49,12.51,12.45,12.49,32020,0
+RFMZ.US,D,20250723,000000,12.49,12.51,12.4,12.41,62191,0
+RFMZ.US,D,20250724,000000,12.4069,12.45,12.4,12.4147,26353,0
+RFMZ.US,D,20250725,000000,12.45,12.53,12.45,12.53,43510,0
+RFMZ.US,D,20250728,000000,12.69,12.69,12.52,12.523,33700,0
+RFMZ.US,D,20250729,000000,12.57,12.6,12.5,12.5,41017,0
+RFMZ.US,D,20250730,000000,12.54,12.55,12.38,12.43,120233,0
+RFMZ.US,D,20250731,000000,12.5189,12.5204,12.44,12.48,67300,0
+RFMZ.US,D,20250801,000000,12.6896,12.6896,12.51,12.6,40489,0
+RFMZ.US,D,20250804,000000,12.62,12.68,12.56,12.59,36153,0
+RFMZ.US,D,20250805,000000,12.6,12.64,12.55,12.62,49673,0
+RFMZ.US,D,20250806,000000,12.6789,12.71,12.65,12.675,42965,0
+RFMZ.US,D,20250807,000000,12.7,12.74,12.6879,12.72,41325,0
+RFMZ.US,D,20250808,000000,12.76,12.77,12.73,12.743,50255,0
+RFMZ.US,D,20250811,000000,12.766,12.92,12.766,12.84,44541,0
+RFMZ.US,D,20250812,000000,12.9,12.95,12.84,12.85,73276,0
+RFMZ.US,D,20250813,000000,12.84,12.96,12.84,12.93,21258,0
+RFMZ.US,D,20250814,000000,12.9178,12.97,12.9052,12.92,38284,0
+RFMZ.US,D,20250815,000000,12.95,13.13,12.81,12.85,29621,0
+RFMZ.US,D,20250818,000000,12.9279,12.9279,12.7,12.735,88843,0
+RFMZ.US,D,20250819,000000,12.75,12.75,12.58,12.585,87873,0
+RFMZ.US,D,20250820,000000,12.615,12.645,12.45,12.483,127601,0
+RFMZ.US,D,20250821,000000,12.47,12.53,12.45,12.46,101280,0
+RFMZ.US,D,20250822,000000,12.47,12.61,12.47,12.55,78151,0
+RFMZ.US,D,20250825,000000,12.4985,12.5882,12.4985,12.54,111884,0
+RFMZ.US,D,20250826,000000,12.55,12.57,12.51,12.52,72594,0
+RFMZ.US,D,20250827,000000,12.511,12.57,12.45,12.5,69243,0
+RFMZ.US,D,20250828,000000,12.54,12.5401,12.47,12.5,74875,0
+RFMZ.US,D,20250829,000000,12.559,12.5599,12.47,12.54,75434,0
+RFMZ.US,D,20250902,000000,12.535,12.59,12.49,12.59,72813,0
+RFMZ.US,D,20250903,000000,12.6,12.6199,12.5718,12.6,94187,0
+RFMZ.US,D,20250904,000000,12.58,12.68,12.565,12.64,99464,0
+RFMZ.US,D,20250905,000000,12.69,12.81,12.665,12.76,58725,0
+RFMZ.US,D,20250908,000000,12.81,12.87,12.7875,12.86,68640,0
+RFMZ.US,D,20250909,000000,12.88,12.88,12.7895,12.84,61106,0
+RFMZ.US,D,20250910,000000,12.86,12.96,12.85,12.93,48651,0
+RFMZ.US,D,20250911,000000,12.95,13.07,12.95,13.03,63699,0
+RFMZ.US,D,20250912,000000,12.985,13.06,12.952,13.02,48060,0
+RFMZ.US,D,20250915,000000,13,13.04,12.9348,13.04,55009,0
+RFMZ.US,D,20250916,000000,13.04,13.12,13.01,13.11,61359,0
+RFMZ.US,D,20250917,000000,13.065,13.14,12.96,13.05,63984,0
+RFMZ.US,D,20250918,000000,13.07,13.08,12.97,13.04,73013,0
+RFMZ.US,D,20250919,000000,13.02,13.03,12.95,13,99491,0
+RFMZ.US,D,20250922,000000,12.98,13,12.96,12.98,117327,0
+RFMZ.US,D,20250923,000000,13.0582,13.09,12.99,13.09,73507,0
+RFMZ.US,D,20250924,000000,13.069,13.069,12.97,13.01,59667,0
+RFMZ.US,D,20250925,000000,12.985,13,12.95,12.99,65272,0
+RFMZ.US,D,20250926,000000,13.02,13.04,12.99,13.02,71013,0
+RFMZ.US,D,20250929,000000,13.05,13.07,12.92,12.97,115123,0
+RFMZ.US,D,20250930,000000,13.0588,13.0588,12.94,13.05,95720,0
+RFMZ.US,D,20251001,000000,13.07,13.11,13.0304,13.06,98305,0
+RFMZ.US,D,20251002,000000,13.087,13.1284,13.06,13.09,68047,0
+RFMZ.US,D,20251003,000000,13.08,13.09,13.005,13.02,43523,0
+RFMZ.US,D,20251006,000000,12.99,13.03,12.99,13.02,56344,0
+RFMZ.US,D,20251007,000000,13.0146,13.1199,12.9703,13.03,63288,0
+RFMZ.US,D,20251008,000000,13.1,13.23,13.038,13.14,61217,0
+RFMZ.US,D,20251009,000000,13.1158,13.19,13.06,13.18,29822,0
+RFMZ.US,D,20251010,000000,13.21,13.23,13.136,13.22,54457,0
+RFMZ.US,D,20251013,000000,13.2318,13.25,13.1,13.18,48712,0
+RFMZ.US,D,20251014,000000,13.18,13.22,13.04,13.14,103689,0
+RFMZ.US,D,20251015,000000,13.15,13.22,12.96,13.02,97892,0
+RFMZ.US,D,20251016,000000,13.04,13.14,12.95,12.98,88778,0
+RFMZ.US,D,20251017,000000,12.99,13.019,12.8,12.81,132787,0
+RFMZ.US,D,20251020,000000,12.85,12.91,12.83,12.91,124077,0
+RFMZ.US,D,20251021,000000,12.945,13.08,12.91,13.05,89520,0
+RFMZ.US,D,20251022,000000,12.99,13.0874,12.92,13,110357,0
+RFMZ.US,D,20251023,000000,12.955,13.02,12.88,12.91,125290,0
+RFMZ.US,D,20251024,000000,12.9478,12.9797,12.9,12.9,70376,0
+RFMZ.US,D,20251027,000000,12.925,12.95,12.91,12.94,47925,0
+RFMZ.US,D,20251028,000000,12.9784,13.03,12.93,12.96,108474,0
+RFMZ.US,D,20251029,000000,12.995,13.01,12.88,12.92,105104,0
+RFMZ.US,D,20251030,000000,12.93,12.97,12.8901,12.97,146262,0
+RFMZ.US,D,20251031,000000,12.9999,13.17,12.9669,13.12,106034,0
+RFMZ.US,D,20251103,000000,13.17,13.175,13.073,13.11,58042,0
+RFMZ.US,D,20251104,000000,13.05,13.21,13.01,13.18,144954,0
+RFMZ.US,D,20251105,000000,13.1,13.15,13.02,13.05,63297,0
+RFMZ.US,D,20251106,000000,13.09,13.12,13.01,13.01,81691,0
+RFMZ.US,D,20251107,000000,13.02,13.0599,12.9601,13,88179,0
+RFMZ.US,D,20251110,000000,13.0592,13.0592,12.95,13.02,56845,0
+RFMZ.US,D,20251111,000000,13.0142,13.06,12.97,13.06,272273,0
+RFMZ.US,D,20251112,000000,13.05,13.09,13.01,13.04,112546,0
+RFMZ.US,D,20251113,000000,12.99,13.03,12.91,12.92,158593,0
+RFMZ.US,D,20251114,000000,12.82,13,12.82,13,146929,0
+RFMZ.US,D,20251117,000000,13.01,13.05,12.86,12.9,291970,0
+RFMZ.US,D,20251118,000000,12.92,12.96,12.78,12.81,140088,0
+RFMZ.US,D,20251119,000000,12.83,12.87,12.76,12.82,106929,0
+RFMZ.US,D,20251120,000000,12.87,12.95,12.75,12.79,200527,0
+RFMZ.US,D,20251121,000000,12.84,12.84,12.6701,12.69,152825,0
+RFMZ.US,D,20251124,000000,12.71,12.75,12.6785,12.69,222708,0
+RFMZ.US,D,20251125,000000,12.71,12.75,12.69,12.73,128276,0
+RFMZ.US,D,20251126,000000,12.7239,12.78,12.71,12.76,95293,0
+RFMZ.US,D,20251128,000000,12.8092,12.8099,12.72,12.77,83844,0
+RFMZ.US,D,20251201,000000,12.746,12.75,12.63,12.67,151482,0
+RFMZ.US,D,20251202,000000,12.68,12.69,12.6,12.69,161751,0
+RFMZ.US,D,20251203,000000,12.681,12.82,12.68,12.82,155528,0
+RFMZ.US,D,20251204,000000,12.791,12.89,12.76,12.89,88242,0
+RFMZ.US,D,20251205,000000,12.8755,12.97,12.84,12.94,122318,0
+RFMZ.US,D,20251208,000000,12.9785,13,12.87,12.94,115395,0
+RFMZ.US,D,20251209,000000,12.93,13.0499,12.9,13.02,87756,0
+RFMZ.US,D,20251210,000000,13.0226,13.11,12.98,13.08,96645,0
+RFMZ.US,D,20251211,000000,13.08,13.15,12.98,13.09,93169,0
+RFMZ.US,D,20251212,000000,13.07,13.18,12.99,13.15,121492,0
+RFMZ.US,D,20251215,000000,13.04,13.04,12.87,12.96,87546,0
+RFMZ.US,D,20251216,000000,12.89,13.005,12.813,12.94,194165,0
+RFMZ.US,D,20251217,000000,12.95,12.9699,12.85,12.91,154016,0
+RFMZ.US,D,20251218,000000,12.97,12.98,12.84,12.895,119365,0
+RFMZ.US,D,20251219,000000,12.84,12.9,12.82,12.9,141508,0
+RFMZ.US,D,20251222,000000,12.92,12.92,12.79,12.79,156447,0
+RFMZ.US,D,20251223,000000,12.72,12.77,12.66,12.7,405980,0
+RFMZ.US,D,20251224,000000,12.74,12.745,12.67,12.7,59040,0
+RFMZ.US,D,20251226,000000,12.65,12.665,12.6101,12.65,127723,0
+RFMZ.US,D,20251229,000000,12.68,12.6929,12.63,12.65,181567,0
+RFMZ.US,D,20251230,000000,12.695,12.73,12.64,12.69,256120,0
+RFMZ.US,D,20251231,000000,12.715,12.77,12.658,12.66,276164,0
+RFMZ.US,D,20260102,000000,12.66,12.74,12.66,12.74,39759,0
+RFMZ.US,D,20260105,000000,12.765,12.8,12.75,12.8,57924,0
+RFMZ.US,D,20260106,000000,12.794441,12.85,12.78,12.79,100658,0
+RFMZ.US,D,20260107,000000,12.79,12.88,12.76,12.85,76922,0
+RFMZ.US,D,20260108,000000,12.77,12.88,12.77,12.83,45743,0
+RFMZ.US,D,20260109,000000,12.85,13,12.85,12.98,176550,0
+RFMZ.US,D,20260112,000000,12.94,13.01,12.9378,13,50759,0
+RFMZ.US,D,20260113,000000,13,13.09,12.98,13.08,101009,0
+RFMZ.US,D,20260114,000000,13.09,13.17,13.01,13.09,60715,0
+RFMZ.US,D,20260115,000000,13.085,13.115,13.01,13.02,46685,0
+RFMZ.US,D,20260116,000000,13.14,13.17,12.95,13,51974,0
+RFMZ.US,D,20260120,000000,12.94,12.98,12.88,12.95,57197,0
+RFMZ.US,D,20260121,000000,12.9748,13,12.93,12.95,33416,0
+RFMZ.US,D,20260122,000000,13,13,12.865,12.91,68273,0
+RFMZ.US,D,20260123,000000,12.9348,12.95,12.85,12.9,79348,0
+RFMZ.US,D,20260126,000000,12.9344,12.94,12.8,12.81,75955,0
+RFMZ.US,D,20260127,000000,12.76,12.86,12.76,12.86,55540,0
+RFMZ.US,D,20260128,000000,12.9105,12.96,12.87,12.96,50794,0
+RFMZ.US,D,20260129,000000,12.97,13.05,12.9062,13.05,47583,0
+RFMZ.US,D,20260130,000000,13.1881,13.1881,12.98,13.09,73983,0
+RFMZ.US,D,20260202,000000,13.1,13.1719,13.0286,13.09,50848,0
+RFMZ.US,D,20260203,000000,13.13,13.1399,13.07,13.11,103591,0
+RFMZ.US,D,20260204,000000,13.095,13.18,13.06,13.14,80454,0
+RFMZ.US,D,20260205,000000,13.14,13.15,13.1,13.12,77026,0
+RFMZ.US,D,20260206,000000,13.12,13.1499,13.034,13.11,71455,0
+RFMZ.US,D,20260209,000000,13.174,13.174,13.11,13.14,45504,0
+RFMZ.US,D,20260210,000000,13.19,13.21,13.1582,13.18,62691,0
+RFMZ.US,D,20260211,000000,13.13,13.2098,13.13,13.18,43432,0
+RFMZ.US,D,20260212,000000,13.25,13.27,13.18,13.23,66657,0
+RFMZ.US,D,20260213,000000,13.16,13.2,13.05,13.1,204289,0
+RFMZ.US,D,20260217,000000,13.1,13.13,13.03,13.08,114590,0
+RFMZ.US,D,20260218,000000,13.08,13.15,12.96,13.04,87364,0
diff --git a/daily/us/nyse stocks/2/ritm_d.us.txt b/daily/us/nyse stocks/2/ritm_d.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..98348c604a1b6e7ad158698b8896dda4380c9c6e
--- /dev/null
+++ b/daily/us/nyse stocks/2/ritm_d.us.txt	
@@ -0,0 +1,890 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RITM_D.US,D,20220803,000000,22.61,22.6535,22.06,22.27,63223,0
+RITM_D.US,D,20220804,000000,22.36,22.8305,22.36,22.79,27090,0
+RITM_D.US,D,20220805,000000,22.78,22.79,22.52,22.72,18707,0
+RITM_D.US,D,20220808,000000,22.69,22.72,22.5501,22.72,44150,0
+RITM_D.US,D,20220809,000000,22.66,22.72,22.37,22.395,32925,0
+RITM_D.US,D,20220810,000000,22.6,22.67,22.5,22.5501,31500,0
+RITM_D.US,D,20220811,000000,22.66,22.73,22.6,22.72,34277,0
+RITM_D.US,D,20220812,000000,22.81,22.84,22.6511,22.8,34707,0
+RITM_D.US,D,20220815,000000,22.85,23.12,22.7402,22.75,27899,0
+RITM_D.US,D,20220816,000000,22.84,23.01,22.51,22.7,32616,0
+RITM_D.US,D,20220817,000000,22.89,22.89,22.26,22.35,43365,0
+RITM_D.US,D,20220818,000000,22.4,22.4067,22.35,22.35,26367,0
+RITM_D.US,D,20220819,000000,22.3,22.37,22.16,22.26,14389,0
+RITM_D.US,D,20220822,000000,22.26,22.26,21.92,22,21781,0
+RITM_D.US,D,20220823,000000,21.98,22.15,21.83,21.83,12947,0
+RITM_D.US,D,20220824,000000,22.03,22.2,21.75,21.8197,10155,0
+RITM_D.US,D,20220825,000000,21.8699,22.18,21.7534,22.04,15576,0
+RITM_D.US,D,20220826,000000,22.17,22.2,21.8,21.975,42857,0
+RITM_D.US,D,20220829,000000,21.9,22.1521,21.7999,21.87,30931,0
+RITM_D.US,D,20220830,000000,21.9,21.9499,21.58,21.75,19950,0
+RITM_D.US,D,20220831,000000,21.7,21.85,21.5,21.78,59443,0
+RITM_D.US,D,20220901,000000,21.56,21.8686,21.21,21.2307,49780,0
+RITM_D.US,D,20220902,000000,21.25,21.425,20.96,21.38,57013,0
+RITM_D.US,D,20220906,000000,21.4,21.4001,20.9,20.92,38054,0
+RITM_D.US,D,20220907,000000,20.9,21,20.75,20.75,25672,0
+RITM_D.US,D,20220908,000000,20.775,20.8999,20.5456,20.76,97058,0
+RITM_D.US,D,20220909,000000,20.76,20.94,20.6,20.79,49945,0
+RITM_D.US,D,20220912,000000,20.89,21,20.7466,20.79,53590,0
+RITM_D.US,D,20220913,000000,20.75,20.8999,20.51,20.79,39628,0
+RITM_D.US,D,20220914,000000,20.7308,20.8,20.64,20.7,26419,0
+RITM_D.US,D,20220915,000000,20.77,20.7999,20.55,20.55,56159,0
+RITM_D.US,D,20220916,000000,20.5,20.67,20.37,20.505,30437,0
+RITM_D.US,D,20220919,000000,20.45,20.45,20.19,20.2,54604,0
+RITM_D.US,D,20220920,000000,20.16,20.16,19.895,19.9448,70686,0
+RITM_D.US,D,20220921,000000,19.75,20.0515,19.75,19.9499,70858,0
+RITM_D.US,D,20220922,000000,19.92,19.92,19.11,19.13,85852,0
+RITM_D.US,D,20220923,000000,19.15,19.2996,18.41,18.6844,135326,0
+RITM_D.US,D,20220926,000000,18.74,18.93,17.75,18.5,151807,0
+RITM_D.US,D,20220927,000000,18.59,18.9999,18.4,18.69,49798,0
+RITM_D.US,D,20220928,000000,18.69,19.3,18.69,19.23,57707,0
+RITM_D.US,D,20220929,000000,18.6,19.02,18.32,19.02,70162,0
+RITM_D.US,D,20220930,000000,19.15,19.67,18.55,19.28,155203,0
+RITM_D.US,D,20221003,000000,19.28,19.35,18.73,18.91,75366,0
+RITM_D.US,D,20221004,000000,19.0844,19.74,19.0844,19.28,26030,0
+RITM_D.US,D,20221005,000000,19.39,19.4199,19.02,19.02,47597,0
+RITM_D.US,D,20221006,000000,19.27,19.27,18.8,18.85,29783,0
+RITM_D.US,D,20221007,000000,18.82,18.84,18.39,18.44,41604,0
+RITM_D.US,D,20221010,000000,18.44,18.44,18.06,18.19,42880,0
+RITM_D.US,D,20221011,000000,18.07,18.22,17.6,17.72,318452,0
+RITM_D.US,D,20221012,000000,17.68,17.75,17.485,17.54,142577,0
+RITM_D.US,D,20221013,000000,17.44,17.86,17.2016,17.69,87480,0
+RITM_D.US,D,20221014,000000,17.6,17.71,17.25,17.4,77297,0
+RITM_D.US,D,20221017,000000,17.45,17.63,17.25,17.42,66900,0
+RITM_D.US,D,20221018,000000,17.42,18.16,17.42,17.6,36309,0
+RITM_D.US,D,20221019,000000,17.67,17.67,16.927,16.996,95962,0
+RITM_D.US,D,20221020,000000,16.98,17.262,16.76,16.9,85115,0
+RITM_D.US,D,20221021,000000,16.92,17.37,16.69,17.2,147863,0
+RITM_D.US,D,20221024,000000,17.2,17.3,17.04,17.05,56696,0
+RITM_D.US,D,20221025,000000,17.11,17.48,17.09,17.3,117694,0
+RITM_D.US,D,20221026,000000,17.32,17.44,16.9,17.01,172729,0
+RITM_D.US,D,20221027,000000,17.05,17.86,17.05,17.52,65085,0
+RITM_D.US,D,20221028,000000,17.56,17.81,17.52,17.73,60950,0
+RITM_D.US,D,20221031,000000,17.61,17.89,17.5,17.55,82198,0
+RITM_D.US,D,20221101,000000,17.64,17.82,17.38,17.57,74849,0
+RITM_D.US,D,20221102,000000,17.75,18.09,17.61,17.78,59241,0
+RITM_D.US,D,20221103,000000,17.7,17.78,17.47,17.57,34617,0
+RITM_D.US,D,20221104,000000,17.81,17.9766,17.6436,17.9,68748,0
+RITM_D.US,D,20221107,000000,17.93,18.2652,17.825,18.25,37868,0
+RITM_D.US,D,20221108,000000,18.26,18.65,18.1,18.39,98836,0
+RITM_D.US,D,20221109,000000,18.39,18.425,18.05,18.09,51896,0
+RITM_D.US,D,20221110,000000,18.35,19.16,18.33,19.16,138550,0
+RITM_D.US,D,20221111,000000,18.92,20.2,18.92,20.07,137824,0
+RITM_D.US,D,20221114,000000,20.15,20.39,19.4809,19.92,60316,0
+RITM_D.US,D,20221115,000000,20.36,20.415,19.95,20.03,38655,0
+RITM_D.US,D,20221116,000000,20.17,20.17,19.81,19.85,43282,0
+RITM_D.US,D,20221117,000000,19.84,19.84,19.2624,19.61,66881,0
+RITM_D.US,D,20221118,000000,19.7299,19.7299,19.28,19.51,42448,0
+RITM_D.US,D,20221121,000000,19.53,19.53,19.23,19.35,57087,0
+RITM_D.US,D,20221122,000000,19.49,19.49,19.08,19.1,64474,0
+RITM_D.US,D,20221123,000000,19.1,19.5299,19.02,19.45,42255,0
+RITM_D.US,D,20221125,000000,19.5442,19.5442,19.22,19.38,7626,0
+RITM_D.US,D,20221128,000000,19.41,19.41,19.02,19.03,72540,0
+RITM_D.US,D,20221129,000000,19,19.18,18.76,18.8,98287,0
+RITM_D.US,D,20221130,000000,18.89,19.53,18.8,19.33,118581,0
+RITM_D.US,D,20221201,000000,19.38,19.51,19.25,19.46,90576,0
+RITM_D.US,D,20221202,000000,19.12,19.46,19.12,19.27,127415,0
+RITM_D.US,D,20221205,000000,19.32,19.3765,18.9001,18.95,60097,0
+RITM_D.US,D,20221206,000000,18.95,19.068,18.55,18.94,97796,0
+RITM_D.US,D,20221207,000000,18.985,19.22,18.74,18.8996,73875,0
+RITM_D.US,D,20221208,000000,18.93,19.16,18.61,18.65,76111,0
+RITM_D.US,D,20221209,000000,18.76,18.79,18.13,18.34,140842,0
+RITM_D.US,D,20221212,000000,18.4,18.4501,18.05,18.06,92267,0
+RITM_D.US,D,20221213,000000,18.41,18.5,18.26,18.4,88645,0
+RITM_D.US,D,20221214,000000,18.49,18.57,18.32,18.42,42180,0
+RITM_D.US,D,20221215,000000,18.35,18.4598,18.08,18.15,133367,0
+RITM_D.US,D,20221216,000000,18.2,18.44,17.85,18.34,93993,0
+RITM_D.US,D,20221219,000000,18.44,18.44,18.0701,18.29,55354,0
+RITM_D.US,D,20221220,000000,18.26,18.3001,17.89,18.1901,114779,0
+RITM_D.US,D,20221221,000000,18.2,18.49,18.193,18.45,71200,0
+RITM_D.US,D,20221222,000000,18.48,18.5,18.2001,18.49,61146,0
+RITM_D.US,D,20221223,000000,18.34,18.6183,18.25,18.3999,54299,0
+RITM_D.US,D,20221227,000000,18.35,18.5,18.0601,18.2,86497,0
+RITM_D.US,D,20221228,000000,18.09,18.1999,17.86,18.04,110736,0
+RITM_D.US,D,20221229,000000,17.8,18.31,17.8,18.15,89228,0
+RITM_D.US,D,20221230,000000,18.18,18.29,18,18.06,96289,0
+RITM_D.US,D,20230103,000000,18.255,18.49,18.21,18.48,34459,0
+RITM_D.US,D,20230104,000000,18.79,19.12,18.59,19.03,45303,0
+RITM_D.US,D,20230105,000000,18.96,19.3,18.8301,19.24,33311,0
+RITM_D.US,D,20230106,000000,19.385,19.5,19.13,19.4608,58731,0
+RITM_D.US,D,20230109,000000,19.59,19.792,19.59,19.63,42252,0
+RITM_D.US,D,20230110,000000,19.63,19.88,19.46,19.75,37457,0
+RITM_D.US,D,20230111,000000,19.79,19.99,19.66,19.8601,62137,0
+RITM_D.US,D,20230112,000000,19.6,19.6429,19.4202,19.59,65097,0
+RITM_D.US,D,20230113,000000,19.59,19.89,19.55,19.69,31566,0
+RITM_D.US,D,20230117,000000,19.73,20.18,19.73,19.895,37774,0
+RITM_D.US,D,20230118,000000,20,20.37,19.895,19.975,71234,0
+RITM_D.US,D,20230119,000000,19.97,20.015,19.89,19.97,11744,0
+RITM_D.US,D,20230120,000000,20.06,20.12,19.9,20.0317,55167,0
+RITM_D.US,D,20230123,000000,20.1,20.4,19.9793,20.4,102700,0
+RITM_D.US,D,20230124,000000,20.39,20.725,20.34,20.69,46355,0
+RITM_D.US,D,20230125,000000,20.69,20.75,20.5,20.65,31730,0
+RITM_D.US,D,20230126,000000,20.6999,20.8,20.675,20.78,21550,0
+RITM_D.US,D,20230127,000000,20.79,20.9299,20.79,20.85,25056,0
+RITM_D.US,D,20230130,000000,20.84,21,20.7,21,25555,0
+RITM_D.US,D,20230131,000000,20.9464,21.4398,20.9464,21.16,75741,0
+RITM_D.US,D,20230201,000000,21.16,21.29,21.0501,21.2301,45278,0
+RITM_D.US,D,20230202,000000,21.21,21.37,21.21,21.33,66583,0
+RITM_D.US,D,20230203,000000,21.25,21.27,20.8,21.2,43971,0
+RITM_D.US,D,20230206,000000,21.19,21.19,20.83,21.02,22189,0
+RITM_D.US,D,20230207,000000,20.94,20.94,20.47,20.6143,64971,0
+RITM_D.US,D,20230208,000000,20.8,20.9999,20.55,20.9999,90256,0
+RITM_D.US,D,20230209,000000,21.01,21.1899,20.85,20.9255,24772,0
+RITM_D.US,D,20230210,000000,20.75,20.87,20.657,20.83,17842,0
+RITM_D.US,D,20230213,000000,20.87,20.9,20.74,20.82,39393,0
+RITM_D.US,D,20230214,000000,20.88,21.1699,20.74,21.1699,18441,0
+RITM_D.US,D,20230215,000000,21.17,21.285,21,21.23,32045,0
+RITM_D.US,D,20230216,000000,21.17,21.26,20.95,21.14,20796,0
+RITM_D.US,D,20230217,000000,21.14,21.17,21.06,21.16,17986,0
+RITM_D.US,D,20230221,000000,21.16,21.2741,20.84,21,82570,0
+RITM_D.US,D,20230222,000000,21.1,21.19,20.8,21.19,37855,0
+RITM_D.US,D,20230223,000000,21.2,21.39,21.03,21.31,29164,0
+RITM_D.US,D,20230224,000000,21.18,21.26,21.1217,21.19,20156,0
+RITM_D.US,D,20230227,000000,21.2,21.35,21.16,21.21,60761,0
+RITM_D.US,D,20230228,000000,21.2,21.71,21.145,21.62,90113,0
+RITM_D.US,D,20230301,000000,21.71,21.71,21.2,21.34,22729,0
+RITM_D.US,D,20230302,000000,21.24,21.3,21.1502,21.3,22213,0
+RITM_D.US,D,20230303,000000,21.21,21.4199,21.2,21.41,29285,0
+RITM_D.US,D,20230306,000000,21.4,21.4236,21.2521,21.31,32080,0
+RITM_D.US,D,20230307,000000,21.33,21.39,21.1,21.14,32137,0
+RITM_D.US,D,20230308,000000,21.09,21.25,21.0135,21.08,22943,0
+RITM_D.US,D,20230309,000000,21.12,21.12,20.3,20.35,56827,0
+RITM_D.US,D,20230310,000000,20.35,20.515,19.57,19.58,59829,0
+RITM_D.US,D,20230313,000000,19.48,19.48,18.56,18.75,162275,0
+RITM_D.US,D,20230314,000000,19,19.91,18.7,19.06,58219,0
+RITM_D.US,D,20230315,000000,18.95,19,18.2,18.36,118921,0
+RITM_D.US,D,20230316,000000,18.36,18.75,18.0753,18.6,107229,0
+RITM_D.US,D,20230317,000000,18.61,18.6616,18.17,18.28,50847,0
+RITM_D.US,D,20230320,000000,18.5,18.6001,18.08,18.31,62703,0
+RITM_D.US,D,20230321,000000,18.477,19.2499,18.35,18.91,44047,0
+RITM_D.US,D,20230322,000000,18.88,19.1299,18.42,18.5299,14344,0
+RITM_D.US,D,20230323,000000,18.45,18.89,18.31,18.32,31258,0
+RITM_D.US,D,20230324,000000,18.39,18.39,18.01,18.25,57380,0
+RITM_D.US,D,20230327,000000,18.3,18.6899,18.28,18.31,42209,0
+RITM_D.US,D,20230328,000000,18.4,18.55,18.3,18.3301,30348,0
+RITM_D.US,D,20230329,000000,18.4,18.9407,18.4,18.75,21973,0
+RITM_D.US,D,20230330,000000,19,19.6,18.92,19.45,38193,0
+RITM_D.US,D,20230331,000000,19.59,19.85,19.5301,19.7,144081,0
+RITM_D.US,D,20230403,000000,19.88,20,19.52,20,36491,0
+RITM_D.US,D,20230404,000000,20.03,20.25,19.97,20.09,48240,0
+RITM_D.US,D,20230405,000000,20,20.2299,19.7649,20.19,37249,0
+RITM_D.US,D,20230406,000000,20.18,20.2707,19.94,20.13,17500,0
+RITM_D.US,D,20230410,000000,19.99,20.25,19.99,20.24,21750,0
+RITM_D.US,D,20230411,000000,20.15,20.44,20.0567,20.4296,27604,0
+RITM_D.US,D,20230412,000000,20.2751,20.62,20.2751,20.49,18611,0
+RITM_D.US,D,20230413,000000,20.18,20.1999,19.74,19.79,28356,0
+RITM_D.US,D,20230414,000000,19.83,19.85,19.7,19.7865,11095,0
+RITM_D.US,D,20230417,000000,19.7,19.92,19.5,19.65,17229,0
+RITM_D.US,D,20230418,000000,19.75,19.75,19.46,19.67,17208,0
+RITM_D.US,D,20230419,000000,19.59,19.95,19.59,19.7399,13819,0
+RITM_D.US,D,20230420,000000,19.6925,19.7,19.58,19.63,4832,0
+RITM_D.US,D,20230421,000000,19.63,19.95,19.45,19.95,29740,0
+RITM_D.US,D,20230424,000000,19.79,20,19.36,19.4,51867,0
+RITM_D.US,D,20230425,000000,19.4,19.47,19.2,19.2,17206,0
+RITM_D.US,D,20230426,000000,19.32,19.68,19.19,19.19,27212,0
+RITM_D.US,D,20230427,000000,19.5001,19.5344,19.28,19.31,22202,0
+RITM_D.US,D,20230428,000000,19.45,20.05,19.4,19.97,70332,0
+RITM_D.US,D,20230501,000000,19.72,20.15,19.61,20.03,32910,0
+RITM_D.US,D,20230502,000000,20.08,20.08,19.4,19.64,36187,0
+RITM_D.US,D,20230503,000000,19.54,19.8,19.16,19.21,36915,0
+RITM_D.US,D,20230504,000000,19.01,19.16,18.7157,18.72,47318,0
+RITM_D.US,D,20230505,000000,18.96,19.26,18.75,18.99,26478,0
+RITM_D.US,D,20230508,000000,19.2,19.3,19.1207,19.2499,28781,0
+RITM_D.US,D,20230509,000000,19.23,19.23,18.89,18.89,19449,0
+RITM_D.US,D,20230510,000000,18.96,19.065,18.77,18.85,18759,0
+RITM_D.US,D,20230511,000000,18.76,19.07,18.76,18.95,34801,0
+RITM_D.US,D,20230512,000000,18.76,19.24,18.76,19.06,24151,0
+RITM_D.US,D,20230515,000000,19.55,19.55,19.04,19.17,26815,0
+RITM_D.US,D,20230516,000000,19.17,19.17,18.87,18.88,21415,0
+RITM_D.US,D,20230517,000000,18.8627,19.373,18.8627,19.31,23930,0
+RITM_D.US,D,20230518,000000,19.34,19.45,19.3,19.45,17489,0
+RITM_D.US,D,20230519,000000,19.4335,19.48,19.31,19.3263,11325,0
+RITM_D.US,D,20230522,000000,19.33,19.655,19.19,19.6,21911,0
+RITM_D.US,D,20230523,000000,19.56,19.71,19.3408,19.39,20890,0
+RITM_D.US,D,20230524,000000,19.4,19.515,19.3,19.41,11347,0
+RITM_D.US,D,20230525,000000,19.4,19.4,18.9,19.135,30117,0
+RITM_D.US,D,20230526,000000,19.1899,19.4,19.15,19.32,16130,0
+RITM_D.US,D,20230530,000000,19.4,19.5228,18.99,19.03,46750,0
+RITM_D.US,D,20230531,000000,19.15,19.85,18.81,19.49,149687,0
+RITM_D.US,D,20230601,000000,19.34,19.805,19.34,19.56,44010,0
+RITM_D.US,D,20230602,000000,19.6,19.99,19.5719,19.78,29807,0
+RITM_D.US,D,20230605,000000,19.97,20.44,19.85,20,59549,0
+RITM_D.US,D,20230606,000000,20.28,20.39,20.0773,20.38,19571,0
+RITM_D.US,D,20230607,000000,20.24,20.4483,20.24,20.27,43841,0
+RITM_D.US,D,20230608,000000,20.3,20.42,20.02,20.38,36656,0
+RITM_D.US,D,20230609,000000,20.2,20.4299,20.1,20.39,26580,0
+RITM_D.US,D,20230612,000000,20.47,20.47,20.16,20.47,19655,0
+RITM_D.US,D,20230613,000000,20.455,20.62,20.23,20.58,93284,0
+RITM_D.US,D,20230614,000000,20.65,20.69,20.4,20.56,40436,0
+RITM_D.US,D,20230615,000000,20.4,20.56,20.2,20.41,65821,0
+RITM_D.US,D,20230616,000000,20.48,20.48,20.2,20.22,28909,0
+RITM_D.US,D,20230620,000000,20.25,20.39,20.2,20.275,22509,0
+RITM_D.US,D,20230621,000000,20.2932,20.4,20.22,20.266,26586,0
+RITM_D.US,D,20230622,000000,20.325,20.5,20.3129,20.37,12822,0
+RITM_D.US,D,20230623,000000,20.25,20.495,20.25,20.41,26596,0
+RITM_D.US,D,20230626,000000,20.31,20.565,20.31,20.55,27021,0
+RITM_D.US,D,20230627,000000,20.62,20.62,20.455,20.5,18117,0
+RITM_D.US,D,20230628,000000,20.4874,20.56,20.3805,20.4949,14108,0
+RITM_D.US,D,20230629,000000,20.43,20.6,20.43,20.6,12068,0
+RITM_D.US,D,20230630,000000,20.6,21.02,20.55,20.91,65417,0
+RITM_D.US,D,20230703,000000,20.91,21.09,20.8,21.09,12576,0
+RITM_D.US,D,20230705,000000,21.09,21.22,20.95,21.22,26053,0
+RITM_D.US,D,20230706,000000,21.1,21.19,20.72,21.08,65858,0
+RITM_D.US,D,20230707,000000,21.05,21.18,21,21.15,17416,0
+RITM_D.US,D,20230710,000000,21.19,21.41,21.1501,21.34,32477,0
+RITM_D.US,D,20230711,000000,21.3,21.375,21.255,21.37,23699,0
+RITM_D.US,D,20230712,000000,21.26,21.55,21.26,21.52,44913,0
+RITM_D.US,D,20230713,000000,21.38,21.65,21.35,21.6499,43601,0
+RITM_D.US,D,20230714,000000,21.43,21.43,20.82,20.995,37760,0
+RITM_D.US,D,20230717,000000,21,21.18,20.85,20.9,20017,0
+RITM_D.US,D,20230718,000000,20.95,21.2699,20.75,20.87,26796,0
+RITM_D.US,D,20230719,000000,20.8,21.22,20.8,21,23205,0
+RITM_D.US,D,20230720,000000,21,21.07,20.81,20.9,17521,0
+RITM_D.US,D,20230721,000000,20.86,21.12,20.85,21.12,14681,0
+RITM_D.US,D,20230724,000000,21.0001,21.17,20.91,20.91,31603,0
+RITM_D.US,D,20230725,000000,21,21.12,20.83,21.008,31016,0
+RITM_D.US,D,20230726,000000,20.85,21,20.7764,20.81,45299,0
+RITM_D.US,D,20230727,000000,20.82,21.09,20.82,20.89,12323,0
+RITM_D.US,D,20230728,000000,20.98,21,20.7501,21,45939,0
+RITM_D.US,D,20230731,000000,21,21.39,21,21.3,44825,0
+RITM_D.US,D,20230801,000000,21.24,21.24,21.05,21.05,13051,0
+RITM_D.US,D,20230802,000000,21,21.38,20.86,21.3,58381,0
+RITM_D.US,D,20230803,000000,21.1,21.21,21.0017,21.15,14295,0
+RITM_D.US,D,20230804,000000,21.05,21.15,20.95,21.02,24692,0
+RITM_D.US,D,20230807,000000,20.91,21.2211,20.91,21.2211,13451,0
+RITM_D.US,D,20230808,000000,21.1,21.32,20.87,21,21689,0
+RITM_D.US,D,20230809,000000,20.98,21.205,20.98,21.08,16453,0
+RITM_D.US,D,20230810,000000,21.19,21.26,21.0301,21.26,10108,0
+RITM_D.US,D,20230811,000000,21.39,21.39,20.96,20.98,10390,0
+RITM_D.US,D,20230814,000000,21.1,21.2699,21.05,21.05,15865,0
+RITM_D.US,D,20230815,000000,21.18,21.3299,21.1,21.14,19977,0
+RITM_D.US,D,20230816,000000,21.13,21.274,21.0502,21.06,17822,0
+RITM_D.US,D,20230817,000000,21.18,21.18,21,21.15,15132,0
+RITM_D.US,D,20230818,000000,21.13,21.13,20.96,21.125,11405,0
+RITM_D.US,D,20230821,000000,21.11,21.15,20.9001,21.0314,14664,0
+RITM_D.US,D,20230822,000000,21.02,21.04,20.77,20.9,24886,0
+RITM_D.US,D,20230823,000000,20.81,21,20.81,20.95,9362,0
+RITM_D.US,D,20230824,000000,21,21,20.85,20.9,12914,0
+RITM_D.US,D,20230825,000000,21.01,21.01,20.87,20.95,24456,0
+RITM_D.US,D,20230828,000000,20.93,21.1,20.8636,21.1,33128,0
+RITM_D.US,D,20230829,000000,21,21.26,21,21.26,31314,0
+RITM_D.US,D,20230830,000000,21.26,21.35,21.2,21.3,30609,0
+RITM_D.US,D,20230831,000000,21.38,22,21.2323,21.94,133556,0
+RITM_D.US,D,20230901,000000,21.75,21.85,21.61,21.67,61130,0
+RITM_D.US,D,20230905,000000,21.56,21.69,21.51,21.52,24881,0
+RITM_D.US,D,20230906,000000,21.46,21.661,21.26,21.37,19840,0
+RITM_D.US,D,20230907,000000,21.4,21.5284,21.32,21.32,13267,0
+RITM_D.US,D,20230908,000000,21.37,21.41,21.36,21.36,11566,0
+RITM_D.US,D,20230911,000000,21.31,21.4299,21.31,21.39,19811,0
+RITM_D.US,D,20230912,000000,21.33,21.4,21.26,21.4,15198,0
+RITM_D.US,D,20230913,000000,21.46,21.46,21.2201,21.34,36550,0
+RITM_D.US,D,20230914,000000,21.35,21.47,21.3,21.47,17203,0
+RITM_D.US,D,20230915,000000,21.4,21.42,21.28,21.39,62315,0
+RITM_D.US,D,20230918,000000,21.39,21.39,21.08,21.19,131244,0
+RITM_D.US,D,20230919,000000,21.275,21.325,21.14,21.22,28143,0
+RITM_D.US,D,20230920,000000,21.31,21.31,21.22,21.24,17191,0
+RITM_D.US,D,20230921,000000,21.19,21.19,21.01,21.05,22876,0
+RITM_D.US,D,20230922,000000,21.0001,21.07,20.87,20.95,36343,0
+RITM_D.US,D,20230925,000000,20.86,20.89,20.68,20.8,42798,0
+RITM_D.US,D,20230926,000000,20.8001,20.84,20.65,20.66,46290,0
+RITM_D.US,D,20230927,000000,20.67,20.7594,20.35,20.51,38575,0
+RITM_D.US,D,20230928,000000,20.47,21.035,20.4,20.94,31252,0
+RITM_D.US,D,20230929,000000,20.98,21.03,20.39,20.47,173533,0
+RITM_D.US,D,20231002,000000,20.52,20.69,20.37,20.47,42472,0
+RITM_D.US,D,20231003,000000,20.47,20.5389,19.83,20.2771,65085,0
+RITM_D.US,D,20231004,000000,20.1,20.19,19.77,20.1308,38093,0
+RITM_D.US,D,20231005,000000,20.2,20.43,20.09,20.2,19512,0
+RITM_D.US,D,20231006,000000,20.15,20.49,20.05,20.4,28440,0
+RITM_D.US,D,20231009,000000,20.4,20.72,20.38,20.638,21863,0
+RITM_D.US,D,20231010,000000,20.54,20.96,20.54,20.87,15440,0
+RITM_D.US,D,20231011,000000,20.8394,20.96,20.66,20.79,27306,0
+RITM_D.US,D,20231012,000000,20.74,20.849,20.6,20.7,39506,0
+RITM_D.US,D,20231013,000000,20.49,20.54,20.27,20.51,31353,0
+RITM_D.US,D,20231016,000000,20.51,20.51,20.16,20.3,21498,0
+RITM_D.US,D,20231017,000000,20.3,20.3333,20.15,20.25,17973,0
+RITM_D.US,D,20231018,000000,20.28,20.33,20.21,20.26,34859,0
+RITM_D.US,D,20231019,000000,20.35,20.35,20.1,20.1,17429,0
+RITM_D.US,D,20231020,000000,20.17,20.17,20.01,20.05,12834,0
+RITM_D.US,D,20231023,000000,20,20.11,19.86,19.9001,46131,0
+RITM_D.US,D,20231024,000000,20,20.17,19.95,20.05,14969,0
+RITM_D.US,D,20231025,000000,20.03,20.1,19.8677,19.975,15154,0
+RITM_D.US,D,20231026,000000,20.05,20.1718,19.78,19.78,50037,0
+RITM_D.US,D,20231027,000000,19.9,19.99,19.55,19.81,51627,0
+RITM_D.US,D,20231030,000000,19.97,20,19.65,19.67,34719,0
+RITM_D.US,D,20231031,000000,19.63,19.98,19.6,19.98,63610,0
+RITM_D.US,D,20231101,000000,19.97,20.2,19.82,20.15,77261,0
+RITM_D.US,D,20231102,000000,20.27,20.39,20.15,20.265,50200,0
+RITM_D.US,D,20231103,000000,20.35,20.709,20.245,20.55,36661,0
+RITM_D.US,D,20231106,000000,20.66,20.66,20.45,20.45,25561,0
+RITM_D.US,D,20231107,000000,20.45,20.45,20.29,20.4,19745,0
+RITM_D.US,D,20231108,000000,20.29,20.44,20.2305,20.44,13802,0
+RITM_D.US,D,20231109,000000,20.48,20.63,20.32,20.55,28431,0
+RITM_D.US,D,20231110,000000,20.51,20.51,20.3001,20.4,24214,0
+RITM_D.US,D,20231113,000000,20.48,20.73,20.4,20.6,48397,0
+RITM_D.US,D,20231114,000000,20.75,20.75,20.49,20.6,43377,0
+RITM_D.US,D,20231115,000000,20.78,20.79,20.65,20.77,35582,0
+RITM_D.US,D,20231116,000000,20.76,20.9,20.7001,20.87,31650,0
+RITM_D.US,D,20231117,000000,20.87,20.87,20.6001,20.7701,45814,0
+RITM_D.US,D,20231120,000000,20.77,20.83,20.77,20.79,49793,0
+RITM_D.US,D,20231121,000000,20.68,20.82,20.5,20.82,32368,0
+RITM_D.US,D,20231122,000000,20.75,20.98,20.75,20.885,18465,0
+RITM_D.US,D,20231124,000000,20.88,20.9699,20.85,20.96,6529,0
+RITM_D.US,D,20231127,000000,20.96,20.96,20.6858,20.84,25079,0
+RITM_D.US,D,20231128,000000,20.73,20.91,20.68,20.86,23010,0
+RITM_D.US,D,20231129,000000,20.89,20.95,20.685,20.87,49768,0
+RITM_D.US,D,20231130,000000,20.87,21.42,20.745,21.37,108839,0
+RITM_D.US,D,20231201,000000,21.22,21.6,21.2,21.49,23795,0
+RITM_D.US,D,20231204,000000,21.5,21.64,21.45,21.6,25301,0
+RITM_D.US,D,20231205,000000,21.5,21.8526,21.5,21.84,38620,0
+RITM_D.US,D,20231206,000000,21.79,21.8776,21.6301,21.72,64887,0
+RITM_D.US,D,20231207,000000,21.67,21.88,21.5501,21.87,82450,0
+RITM_D.US,D,20231208,000000,21.63,21.87,21.63,21.75,26187,0
+RITM_D.US,D,20231211,000000,21.8,21.8687,21.57,21.65,26281,0
+RITM_D.US,D,20231212,000000,21.57,21.92,21.5,21.84,47615,0
+RITM_D.US,D,20231213,000000,21.85,22.36,21.85,22.22,55229,0
+RITM_D.US,D,20231214,000000,22.11,22.28,21.91,22.27,52895,0
+RITM_D.US,D,20231215,000000,22.25,22.31,22.1288,22.23,14442,0
+RITM_D.US,D,20231218,000000,22.29,22.33,22.01,22.08,83831,0
+RITM_D.US,D,20231219,000000,22.104,22.6,22.09,22.42,57057,0
+RITM_D.US,D,20231220,000000,22.39,22.5,21.94,22,217294,0
+RITM_D.US,D,20231221,000000,22.1,22.33,22.05,22.31,48624,0
+RITM_D.US,D,20231222,000000,22.32,22.4,22.24,22.4,22654,0
+RITM_D.US,D,20231226,000000,22.39,22.44,22.26,22.35,75528,0
+RITM_D.US,D,20231227,000000,22.2992,22.6,22.02,22.2,119866,0
+RITM_D.US,D,20231228,000000,22.18,22.2656,22.05,22.11,123995,0
+RITM_D.US,D,20231229,000000,22.07,22.2839,21.82,21.82,58731,0
+RITM_D.US,D,20240102,000000,21.86,22.28,21.86,22.11,37495,0
+RITM_D.US,D,20240103,000000,22.2,22.23,21.89,22.2,39564,0
+RITM_D.US,D,20240104,000000,22.27,22.34,22.1,22.32,14884,0
+RITM_D.US,D,20240105,000000,22.3,22.36,22.19,22.28,12362,0
+RITM_D.US,D,20240108,000000,22.19,22.47,22.19,22.46,23001,0
+RITM_D.US,D,20240109,000000,22.35,22.53,22.35,22.53,18289,0
+RITM_D.US,D,20240110,000000,22.52,22.55,22.45,22.5001,17896,0
+RITM_D.US,D,20240111,000000,22.44,22.55,22.3833,22.55,40754,0
+RITM_D.US,D,20240112,000000,22.16,22.43,22.13,22.363,25394,0
+RITM_D.US,D,20240116,000000,22.4,22.4,22.23,22.324,13765,0
+RITM_D.US,D,20240117,000000,22.3,22.37,22.1432,22.27,20506,0
+RITM_D.US,D,20240118,000000,22.3452,22.37,22.2,22.35,20231,0
+RITM_D.US,D,20240119,000000,22.4,22.43,22.2,22.41,12872,0
+RITM_D.US,D,20240122,000000,22.3387,22.4068,22.21,22.33,25526,0
+RITM_D.US,D,20240123,000000,22.25,22.33,22.11,22.11,28291,0
+RITM_D.US,D,20240124,000000,22.1,22.3999,22.1,22.31,15482,0
+RITM_D.US,D,20240125,000000,22.3001,22.775,22.275,22.65,44525,0
+RITM_D.US,D,20240126,000000,22.6,22.93,22.5,22.92,38907,0
+RITM_D.US,D,20240129,000000,22.93,23.09,22.84,23.06,46028,0
+RITM_D.US,D,20240130,000000,23.06,23.06,22.89,23.06,30925,0
+RITM_D.US,D,20240131,000000,23,23.06,22.89,22.89,27791,0
+RITM_D.US,D,20240201,000000,22.85,22.95,22.3767,22.84,17871,0
+RITM_D.US,D,20240202,000000,22.85,22.87,22.47,22.74,17819,0
+RITM_D.US,D,20240205,000000,22.7,22.705,22.5433,22.65,29959,0
+RITM_D.US,D,20240206,000000,22.54,22.6,22.5,22.5643,30526,0
+RITM_D.US,D,20240207,000000,22.68,22.68,22.4267,22.47,34191,0
+RITM_D.US,D,20240208,000000,22.52,22.57,22.36,22.38,35952,0
+RITM_D.US,D,20240209,000000,22.38,22.58,22.38,22.5499,52944,0
+RITM_D.US,D,20240212,000000,22.6,22.73,22.5601,22.68,21630,0
+RITM_D.US,D,20240213,000000,22.65,22.71,22.51,22.6,26366,0
+RITM_D.US,D,20240214,000000,22.53,22.74,22.5001,22.5404,13667,0
+RITM_D.US,D,20240215,000000,22.76,22.8199,22.54,22.7,21744,0
+RITM_D.US,D,20240216,000000,22.64,22.79,22.64,22.79,7124,0
+RITM_D.US,D,20240220,000000,22.79,22.79,22.6435,22.7032,14136,0
+RITM_D.US,D,20240221,000000,22.65,22.74,22.61,22.6282,16630,0
+RITM_D.US,D,20240222,000000,22.65,22.7212,22.6,22.71,12276,0
+RITM_D.US,D,20240223,000000,22.67,22.8201,22.67,22.82,18269,0
+RITM_D.US,D,20240226,000000,22.8799,22.88,22.8,22.84,11037,0
+RITM_D.US,D,20240227,000000,22.8,22.86,22.54,22.54,21263,0
+RITM_D.US,D,20240228,000000,22.55,22.64,22.43,22.53,32998,0
+RITM_D.US,D,20240229,000000,22.5,22.82,22.35,22.62,72014,0
+RITM_D.US,D,20240301,000000,22.53,22.6,22.44,22.53,25224,0
+RITM_D.US,D,20240304,000000,22.6402,22.73,22.575,22.6725,15921,0
+RITM_D.US,D,20240305,000000,22.57,22.7717,22.5523,22.74,25783,0
+RITM_D.US,D,20240306,000000,22.75,22.76,22.565,22.5659,28889,0
+RITM_D.US,D,20240307,000000,22.75,22.9,22.71,22.9,39422,0
+RITM_D.US,D,20240308,000000,22.9,22.9,22.84,22.8891,20399,0
+RITM_D.US,D,20240311,000000,22.88,22.88,22.34,22.73,87345,0
+RITM_D.US,D,20240312,000000,22.7,22.85,22.6,22.85,16302,0
+RITM_D.US,D,20240313,000000,22.75,22.9,22.73,22.81,23594,0
+RITM_D.US,D,20240314,000000,22.8,22.9,22.77,22.9,14171,0
+RITM_D.US,D,20240315,000000,22.9,22.9,22.8246,22.9,12496,0
+RITM_D.US,D,20240318,000000,22.9,22.9,22.801,22.89,16963,0
+RITM_D.US,D,20240319,000000,22.9,22.9,22.63,22.73,54980,0
+RITM_D.US,D,20240320,000000,22.68,22.9,22.68,22.79,32843,0
+RITM_D.US,D,20240321,000000,22.88,22.99,22.85,22.85,29539,0
+RITM_D.US,D,20240322,000000,22.9001,23,22.87,23,14624,0
+RITM_D.US,D,20240325,000000,23,23.05,22.72,22.9399,17897,0
+RITM_D.US,D,20240326,000000,22.97,23.15,22.9262,23.05,15464,0
+RITM_D.US,D,20240327,000000,23.08,23.17,23.0523,23.1,21019,0
+RITM_D.US,D,20240328,000000,23.07,23.35,22.48,22.48,134821,0
+RITM_D.US,D,20240401,000000,22.86,23.04,22.6401,22.97,57833,0
+RITM_D.US,D,20240402,000000,22.93,22.9678,22.83,22.9199,23862,0
+RITM_D.US,D,20240403,000000,22.88,23.2799,22.85,23.21,32104,0
+RITM_D.US,D,20240404,000000,23.26,23.46,23.2167,23.44,43164,0
+RITM_D.US,D,20240405,000000,23.46,23.46,23.34,23.373,20851,0
+RITM_D.US,D,20240408,000000,23.46,23.48,23.3899,23.4699,14467,0
+RITM_D.US,D,20240409,000000,23.5,23.6,23.255,23.31,49980,0
+RITM_D.US,D,20240410,000000,23.335,23.39,23.185,23.2,18197,0
+RITM_D.US,D,20240411,000000,23.33,23.33,23.07,23.22,24721,0
+RITM_D.US,D,20240412,000000,22.92,22.92,22.68,22.68,29980,0
+RITM_D.US,D,20240415,000000,22.63,22.72,22.25,22.3,46115,0
+RITM_D.US,D,20240416,000000,22.12,22.36,22.06,22.15,40819,0
+RITM_D.US,D,20240417,000000,22.25,22.35,22.15,22.23,21542,0
+RITM_D.US,D,20240418,000000,22.12,22.2855,22.12,22.18,30974,0
+RITM_D.US,D,20240419,000000,22.3,22.3,22.18,22.205,26320,0
+RITM_D.US,D,20240422,000000,22.29,22.57,22.21,22.21,29836,0
+RITM_D.US,D,20240423,000000,22.26,22.4598,22.26,22.3008,20080,0
+RITM_D.US,D,20240424,000000,22.54,22.54,22.29,22.34,16556,0
+RITM_D.US,D,20240425,000000,22.22,22.27,22.12,22.19,27300,0
+RITM_D.US,D,20240426,000000,22.26,22.3735,22.1806,22.25,34497,0
+RITM_D.US,D,20240429,000000,22.26,22.37,22.23,22.35,12935,0
+RITM_D.US,D,20240430,000000,22.35,22.67,22.25,22.46,83558,0
+RITM_D.US,D,20240501,000000,22.525,22.77,22.4832,22.64,39053,0
+RITM_D.US,D,20240502,000000,22.66,22.79,22.56,22.78,25130,0
+RITM_D.US,D,20240503,000000,22.82,22.9608,22.72,22.94,39537,0
+RITM_D.US,D,20240506,000000,22.96,23,22.8746,22.89,28826,0
+RITM_D.US,D,20240507,000000,22.99,23,22.86,22.86,17808,0
+RITM_D.US,D,20240508,000000,22.81,22.9,22.68,22.77,38490,0
+RITM_D.US,D,20240509,000000,22.75,22.8199,22.7201,22.79,22480,0
+RITM_D.US,D,20240510,000000,22.74,22.885,22.74,22.77,27014,0
+RITM_D.US,D,20240513,000000,22.86,22.98,22.74,22.93,64609,0
+RITM_D.US,D,20240514,000000,23,23.0399,22.9,22.96,54431,0
+RITM_D.US,D,20240515,000000,23.08,23.1599,23.024,23.1,42457,0
+RITM_D.US,D,20240516,000000,23.16,23.16,23.05,23.1,18074,0
+RITM_D.US,D,20240517,000000,23.14,23.14,22.95,23.11,29692,0
+RITM_D.US,D,20240520,000000,23.02,23.2,23.0001,23.2,64631,0
+RITM_D.US,D,20240521,000000,23.16,23.1928,23.0746,23.14,28292,0
+RITM_D.US,D,20240522,000000,23.12,23.2269,23.0288,23.09,18295,0
+RITM_D.US,D,20240523,000000,23.07,23.09,22.9107,22.9107,25375,0
+RITM_D.US,D,20240524,000000,22.9266,23.07,22.9266,23.0566,9165,0
+RITM_D.US,D,20240528,000000,23.0726,23.09,22.97,23.01,11888,0
+RITM_D.US,D,20240529,000000,23.01,23.0399,22.794,22.9,60735,0
+RITM_D.US,D,20240530,000000,22.95,23.085,22.78,23.07,109629,0
+RITM_D.US,D,20240531,000000,23.15,23.38,23.07,23.35,87856,0
+RITM_D.US,D,20240603,000000,23.35,23.56,23.3,23.39,26764,0
+RITM_D.US,D,20240604,000000,23.43,23.5425,23.43,23.53,21386,0
+RITM_D.US,D,20240605,000000,23.6,23.63,23.43,23.63,48190,0
+RITM_D.US,D,20240606,000000,23.6001,23.72,23.6,23.7001,21671,0
+RITM_D.US,D,20240607,000000,23.71,23.84,23.6,23.67,42083,0
+RITM_D.US,D,20240610,000000,23.6277,23.67,23.5501,23.67,15119,0
+RITM_D.US,D,20240611,000000,23.59,23.7,23.41,23.665,11013,0
+RITM_D.US,D,20240612,000000,23.67,23.68,23.511,23.58,31800,0
+RITM_D.US,D,20240613,000000,23.58,23.58,23.44,23.53,13109,0
+RITM_D.US,D,20240614,000000,23.62,23.7,23.5598,23.625,14706,0
+RITM_D.US,D,20240617,000000,23.6,23.6,23.36,23.4,24639,0
+RITM_D.US,D,20240618,000000,23.41,23.55,23.4,23.55,16641,0
+RITM_D.US,D,20240620,000000,23.575,23.68,23.575,23.645,7337,0
+RITM_D.US,D,20240621,000000,23.68,23.68,23.54,23.68,21044,0
+RITM_D.US,D,20240624,000000,23.61,23.64,23.4,23.49,41082,0
+RITM_D.US,D,20240625,000000,23.5,23.5999,23.41,23.5,36384,0
+RITM_D.US,D,20240626,000000,23.55,23.55,23.3,23.37,58044,0
+RITM_D.US,D,20240627,000000,23.4001,23.4001,23.2,23.31,48725,0
+RITM_D.US,D,20240628,000000,23.23,23.3399,23.15,23.15,58442,0
+RITM_D.US,D,20240701,000000,23.3,23.3662,23.15,23.25,16215,0
+RITM_D.US,D,20240702,000000,23.39,23.49,23.23,23.35,48701,0
+RITM_D.US,D,20240703,000000,23.35,23.4,23.29,23.35,35126,0
+RITM_D.US,D,20240705,000000,23.35,23.43,23.31,23.34,46653,0
+RITM_D.US,D,20240708,000000,23.35,23.4,23.15,23.25,89194,0
+RITM_D.US,D,20240709,000000,23.21,23.3066,23.2001,23.27,39467,0
+RITM_D.US,D,20240710,000000,23.26,23.36,23.25,23.33,48624,0
+RITM_D.US,D,20240711,000000,23.37,23.51,23.37,23.44,41304,0
+RITM_D.US,D,20240712,000000,23.44,23.53,23.4287,23.49,44545,0
+RITM_D.US,D,20240715,000000,23.12,23.2,23.01,23.05,68775,0
+RITM_D.US,D,20240716,000000,23.12,23.295,23.12,23.15,49395,0
+RITM_D.US,D,20240717,000000,23.166,23.36,23.166,23.2699,31366,0
+RITM_D.US,D,20240718,000000,23.24,23.37,23.24,23.26,28241,0
+RITM_D.US,D,20240719,000000,23.22,23.32,23.15,23.15,23904,0
+RITM_D.US,D,20240722,000000,23.25,23.25,23.12,23.15,37058,0
+RITM_D.US,D,20240723,000000,23.14,23.24,23.11,23.11,28991,0
+RITM_D.US,D,20240724,000000,23.13,23.24,23.06,23.06,35981,0
+RITM_D.US,D,20240725,000000,23.08,23.235,23.08,23.19,12551,0
+RITM_D.US,D,20240726,000000,23.21,23.27,23.21,23.26,9796,0
+RITM_D.US,D,20240729,000000,23.25,23.28,23.1001,23.14,28925,0
+RITM_D.US,D,20240730,000000,23.16,23.2195,23.15,23.1622,8636,0
+RITM_D.US,D,20240731,000000,23.24,23.49,23.11,23.42,137110,0
+RITM_D.US,D,20240801,000000,23.42,23.4696,23.2594,23.31,49154,0
+RITM_D.US,D,20240802,000000,23.31,23.3783,23.15,23.24,29781,0
+RITM_D.US,D,20240805,000000,23.01,23.27,22.81,23.02,97688,0
+RITM_D.US,D,20240806,000000,23.14,23.48,23.12,23.26,41222,0
+RITM_D.US,D,20240807,000000,23.39,23.4299,23.3,23.31,36271,0
+RITM_D.US,D,20240808,000000,23.41,23.4462,23.32,23.4,34948,0
+RITM_D.US,D,20240809,000000,23.44,23.48,23.2801,23.46,26281,0
+RITM_D.US,D,20240812,000000,23.32,23.435,23.26,23.26,20845,0
+RITM_D.US,D,20240813,000000,23.25,23.4412,23.24,23.25,53081,0
+RITM_D.US,D,20240814,000000,23.33,23.335,23.25,23.3,35468,0
+RITM_D.US,D,20240815,000000,23.43,25.253,23.25,23.28,59816,0
+RITM_D.US,D,20240816,000000,23.3,23.39,23.3,23.38,25339,0
+RITM_D.US,D,20240819,000000,23.39,23.43,23.312,23.36,69152,0
+RITM_D.US,D,20240820,000000,23.33,23.4,23.25,23.3,104006,0
+RITM_D.US,D,20240821,000000,23.37,23.46,23.3,23.4599,45899,0
+RITM_D.US,D,20240822,000000,23.45,23.4584,23.35,23.42,25875,0
+RITM_D.US,D,20240823,000000,23.4224,23.6,23.4,23.55,36538,0
+RITM_D.US,D,20240826,000000,23.55,23.5999,23.455,23.49,41304,0
+RITM_D.US,D,20240827,000000,23.56,23.6,23.5,23.6,9850,0
+RITM_D.US,D,20240828,000000,23.62,23.62,23.44,23.59,37089,0
+RITM_D.US,D,20240829,000000,23.59,23.64,23.5573,23.59,29009,0
+RITM_D.US,D,20240830,000000,23.61,23.64,23.44,23.56,39157,0
+RITM_D.US,D,20240903,000000,23.48,23.6,23.48,23.53,25261,0
+RITM_D.US,D,20240904,000000,23.53,23.62,23.4601,23.56,18767,0
+RITM_D.US,D,20240905,000000,23.642,23.642,23.52,23.605,17327,0
+RITM_D.US,D,20240906,000000,23.5684,23.64,23.5,23.54,31705,0
+RITM_D.US,D,20240909,000000,23.49,23.67,23.49,23.67,33968,0
+RITM_D.US,D,20240910,000000,23.73,23.73,23.5401,23.7006,30549,0
+RITM_D.US,D,20240911,000000,23.59,23.9,23.5,23.57,62953,0
+RITM_D.US,D,20240912,000000,23.57,23.82,23.57,23.75,52796,0
+RITM_D.US,D,20240913,000000,23.74,24.1,23.66,24.03,39209,0
+RITM_D.US,D,20240916,000000,24.03,24.185,23.8191,24.1605,55387,0
+RITM_D.US,D,20240917,000000,24.18,24.24,24.05,24.1,39748,0
+RITM_D.US,D,20240918,000000,24.06,24.14,24,24.01,33529,0
+RITM_D.US,D,20240919,000000,24.04,24.24,24.04,24.24,38894,0
+RITM_D.US,D,20240920,000000,24.11,24.25,24.1,24.25,39847,0
+RITM_D.US,D,20240923,000000,24.17,24.3,24.17,24.25,53019,0
+RITM_D.US,D,20240924,000000,24.23,24.25,24.15,24.22,38668,0
+RITM_D.US,D,20240925,000000,24.34,24.34,23.9,24.125,54887,0
+RITM_D.US,D,20240926,000000,24.07,24.26,24.07,24.1,36199,0
+RITM_D.US,D,20240927,000000,24.23,24.26,24.11,24.24,27350,0
+RITM_D.US,D,20240930,000000,24.31,24.5,24.2001,24.22,148381,0
+RITM_D.US,D,20241001,000000,24.26,24.4099,24.15,24.4,21807,0
+RITM_D.US,D,20241002,000000,24.325,24.4223,24.32,24.34,19634,0
+RITM_D.US,D,20241003,000000,24.4,24.4,24.19,24.26,16177,0
+RITM_D.US,D,20241004,000000,24.37,24.37,24.2,24.26,22162,0
+RITM_D.US,D,20241007,000000,24.36,24.36,24.0501,24.1,21999,0
+RITM_D.US,D,20241008,000000,24.0998,24.18,24.08,24.175,23549,0
+RITM_D.US,D,20241009,000000,24.25,24.39,24.19,24.375,39418,0
+RITM_D.US,D,20241010,000000,24.3752,24.4,24.36,24.38,20271,0
+RITM_D.US,D,20241011,000000,24.4,24.44,24.318,24.41,17040,0
+RITM_D.US,D,20241014,000000,24.3936,24.44,24.34,24.43,19955,0
+RITM_D.US,D,20241015,000000,24.08,24.26,24,24.1,43753,0
+RITM_D.US,D,20241016,000000,24.23,24.23,23.99,24.05,24120,0
+RITM_D.US,D,20241017,000000,24.14,24.14,24.0406,24.05,16715,0
+RITM_D.US,D,20241018,000000,24.08,24.2,24.05,24.13,31226,0
+RITM_D.US,D,20241021,000000,24.13,24.19,24.1,24.18,15362,0
+RITM_D.US,D,20241022,000000,24.18,24.1913,24.11,24.11,12527,0
+RITM_D.US,D,20241023,000000,24.09,24.162,23.86,24.04,26512,0
+RITM_D.US,D,20241024,000000,24,24,23.95,24,49011,0
+RITM_D.US,D,20241025,000000,24.01,24.0799,23.85,23.88,31395,0
+RITM_D.US,D,20241028,000000,23.84,23.9,23.79,23.835,50572,0
+RITM_D.US,D,20241029,000000,23.7,23.9,23.7,23.86,31257,0
+RITM_D.US,D,20241030,000000,23.8,24.02,23.8,23.97,10658,0
+RITM_D.US,D,20241031,000000,24.09,24.2,23.9366,24.17,63456,0
+RITM_D.US,D,20241101,000000,24.18,24.2,24.03,24.13,19927,0
+RITM_D.US,D,20241104,000000,24.12,24.2,24,24.13,21371,0
+RITM_D.US,D,20241105,000000,24.1,24.2,24.0025,24.18,15684,0
+RITM_D.US,D,20241106,000000,24.14,24.17,24.0104,24.165,12202,0
+RITM_D.US,D,20241107,000000,24.15,24.28,24.15,24.21,18419,0
+RITM_D.US,D,20241108,000000,24.21,24.34,24.1,24.14,28598,0
+RITM_D.US,D,20241111,000000,24.2508,24.2508,23.98,24.1399,45816,0
+RITM_D.US,D,20241112,000000,24.0806,24.13,24,24.01,14774,0
+RITM_D.US,D,20241113,000000,24.1,24.21,24.034,24.1599,31566,0
+RITM_D.US,D,20241114,000000,24.16,24.21,24.11,24.18,38409,0
+RITM_D.US,D,20241115,000000,24.254,24.31,24.1,24.19,33820,0
+RITM_D.US,D,20241118,000000,24.25,24.2999,24.19,24.2999,17038,0
+RITM_D.US,D,20241119,000000,24.25,24.33,24.15,24.28,26973,0
+RITM_D.US,D,20241120,000000,24.28,24.28,24.2,24.26,14136,0
+RITM_D.US,D,20241121,000000,24.28,24.3,24.19,24.3,8463,0
+RITM_D.US,D,20241122,000000,24.33,24.35,24.25,24.27,15991,0
+RITM_D.US,D,20241125,000000,24.2758,24.35,24.15,24.2,22440,0
+RITM_D.US,D,20241126,000000,24.2,24.23,23.92,24.21,38282,0
+RITM_D.US,D,20241127,000000,24.25,24.25,24.07,24.15,17182,0
+RITM_D.US,D,20241129,000000,24.22,24.3,23.91,23.91,186214,0
+RITM_D.US,D,20241202,000000,24.1,24.1637,23.96,23.98,46469,0
+RITM_D.US,D,20241203,000000,24.0462,24.1,24.02,24.05,30080,0
+RITM_D.US,D,20241204,000000,24.0606,24.2699,24.0606,24.11,18354,0
+RITM_D.US,D,20241205,000000,24.185,24.185,24.08,24.08,19926,0
+RITM_D.US,D,20241206,000000,24.10703,24.14,24.08,24.1,9848,0
+RITM_D.US,D,20241209,000000,24.17,24.19,24,24.02,25448,0
+RITM_D.US,D,20241210,000000,24.098,24.1299,24.01,24.06,14954,0
+RITM_D.US,D,20241211,000000,24.03,24.0599,23.99,24.0299,22366,0
+RITM_D.US,D,20241212,000000,24,24.0599,23.95,24.02,32709,0
+RITM_D.US,D,20241213,000000,24.07,24.07,23.93,24,22461,0
+RITM_D.US,D,20241216,000000,24.11,24.1199,23.95,24.01,31319,0
+RITM_D.US,D,20241217,000000,24.0118,24.07,23.95,23.98,14071,0
+RITM_D.US,D,20241218,000000,24.015,24.02,23.93,24.02,31886,0
+RITM_D.US,D,20241219,000000,24.02,24.02,23.85,24.01,28335,0
+RITM_D.US,D,20241220,000000,23.86,24.0809,23.8502,24.02,26051,0
+RITM_D.US,D,20241223,000000,23.994,24.05,23.95,24.05,35913,0
+RITM_D.US,D,20241224,000000,24.02,24.09,23.8502,23.915,22935,0
+RITM_D.US,D,20241226,000000,24.007,24.007,23.8711,23.93,27142,0
+RITM_D.US,D,20241227,000000,24.06,24.06,23.85,23.92,24290,0
+RITM_D.US,D,20241230,000000,23.92,24.03,23.88,23.96,40245,0
+RITM_D.US,D,20241231,000000,23.95,24.06,23.71,23.76,276634,0
+RITM_D.US,D,20250102,000000,23.99,24.02,23.81,23.9851,31861,0
+RITM_D.US,D,20250103,000000,24,24.17,23.8503,24.17,44412,0
+RITM_D.US,D,20250106,000000,24.12,24.26,24.12,24.26,17222,0
+RITM_D.US,D,20250107,000000,24.3,24.3,24.05,24.15,39749,0
+RITM_D.US,D,20250108,000000,24.13,24.18,24.08,24.08,18453,0
+RITM_D.US,D,20250110,000000,24.1,24.16,24.06,24.07,18861,0
+RITM_D.US,D,20250113,000000,24.07,24.1,24,24,24489,0
+RITM_D.US,D,20250114,000000,24.1673,24.1673,24.04,24.06,7096,0
+RITM_D.US,D,20250115,000000,24.16,24.25,24.11,24.17,30518,0
+RITM_D.US,D,20250116,000000,24.3,24.3,24.0918,24.16,19990,0
+RITM_D.US,D,20250117,000000,24.17,24.25,24.17,24.17,26056,0
+RITM_D.US,D,20250121,000000,24.22,24.2799,24.15,24.26,37482,0
+RITM_D.US,D,20250122,000000,24.18,24.26,24.1435,24.24,23137,0
+RITM_D.US,D,20250123,000000,24.26,24.26,24.2,24.2299,41930,0
+RITM_D.US,D,20250124,000000,24.2399,24.29,24.22,24.26,21046,0
+RITM_D.US,D,20250127,000000,24.25,24.32,24.2263,24.2263,23023,0
+RITM_D.US,D,20250128,000000,24.25,24.31,24.05,24.2639,30864,0
+RITM_D.US,D,20250129,000000,24.3,24.33,24.27,24.33,11071,0
+RITM_D.US,D,20250130,000000,24.3,24.34,24.2,24.27,17175,0
+RITM_D.US,D,20250131,000000,23.96,24.0067,23.7,23.73,74998,0
+RITM_D.US,D,20250203,000000,23.75,23.902,23.75,23.78,35695,0
+RITM_D.US,D,20250204,000000,23.83,23.9183,23.82,23.86,21892,0
+RITM_D.US,D,20250205,000000,23.884,23.9,23.7701,23.86,38005,0
+RITM_D.US,D,20250206,000000,23.92,23.95,23.87,23.9199,33843,0
+RITM_D.US,D,20250207,000000,23.925,24.05,23.88,24.05,38588,0
+RITM_D.US,D,20250210,000000,24.05,24.1,23.95,23.95,16241,0
+RITM_D.US,D,20250211,000000,23.99,23.99,23.9,23.97,20785,0
+RITM_D.US,D,20250212,000000,23.9625,23.9999,23.88,23.9,31487,0
+RITM_D.US,D,20250213,000000,23.9558,23.9815,23.91,23.95,45088,0
+RITM_D.US,D,20250214,000000,23.965,24.15,23.95,23.96,49010,0
+RITM_D.US,D,20250218,000000,24.087,24.1199,23.94,24.0493,33238,0
+RITM_D.US,D,20250219,000000,24.06,24.09,24,24.04,15001,0
+RITM_D.US,D,20250220,000000,24.08,24.08,24.0001,24.0799,18884,0
+RITM_D.US,D,20250221,000000,24.06,24.16,24.06,24.1399,24348,0
+RITM_D.US,D,20250224,000000,24.1,24.1799,24.06,24.15,31521,0
+RITM_D.US,D,20250225,000000,24.19,24.19,24.12,24.1567,19835,0
+RITM_D.US,D,20250226,000000,24.2,24.23,23.95,24.06,63515,0
+RITM_D.US,D,20250227,000000,24.11,24.11,23.96,23.98,48175,0
+RITM_D.US,D,20250228,000000,24.04,24.2798,23.99,24.06,96430,0
+RITM_D.US,D,20250303,000000,24.1,24.25,24.06,24.09,85972,0
+RITM_D.US,D,20250304,000000,24.2424,24.28,24.03,24.0741,40025,0
+RITM_D.US,D,20250305,000000,24.0919,24.14,24.07,24.12,45248,0
+RITM_D.US,D,20250306,000000,24.15,24.24,24.1,24.13,42528,0
+RITM_D.US,D,20250307,000000,24.13,24.2,24.08,24.11,25957,0
+RITM_D.US,D,20250310,000000,24.11,24.24,24.08,24.1,19506,0
+RITM_D.US,D,20250311,000000,24.2099,24.25,24.07,24.1,71848,0
+RITM_D.US,D,20250312,000000,24.19,24.25,24.13,24.25,12774,0
+RITM_D.US,D,20250313,000000,24.1645,24.25,24.1645,24.2,14917,0
+RITM_D.US,D,20250314,000000,24.2531,24.27,24.11,24.18,22632,0
+RITM_D.US,D,20250317,000000,24.165,24.2199,24.13,24.16,21740,0
+RITM_D.US,D,20250318,000000,24.17,24.2358,24.11,24.14,27283,0
+RITM_D.US,D,20250319,000000,24.25,24.25,24.15,24.21,11717,0
+RITM_D.US,D,20250320,000000,24.2223,24.23,24.16,24.218,11367,0
+RITM_D.US,D,20250321,000000,24.24,24.29,24.23,24.29,24273,0
+RITM_D.US,D,20250324,000000,24.2553,24.4,24.25,24.3896,29322,0
+RITM_D.US,D,20250325,000000,24.32,24.48,24.32,24.46,45340,0
+RITM_D.US,D,20250326,000000,24.4413,24.7,24.33,24.6,54365,0
+RITM_D.US,D,20250327,000000,24.5,24.6,24.4101,24.47,21371,0
+RITM_D.US,D,20250328,000000,24.425,24.48,24.18,24.305,58003,0
+RITM_D.US,D,20250331,000000,24.32,24.3585,24.11,24.15,235034,0
+RITM_D.US,D,20250401,000000,24.22,24.4399,24.18,24.385,28710,0
+RITM_D.US,D,20250402,000000,24.3605,24.4399,24.26,24.34,12453,0
+RITM_D.US,D,20250403,000000,24.28,24.3299,24.16,24.27,18017,0
+RITM_D.US,D,20250404,000000,24.16,24.16,23.4706,23.63,102981,0
+RITM_D.US,D,20250407,000000,23.31,23.32,22.87,23.15,106075,0
+RITM_D.US,D,20250408,000000,23.4,23.54,23.0201,23.04,41393,0
+RITM_D.US,D,20250409,000000,23.0946,23.47,22.33,23.45,119707,0
+RITM_D.US,D,20250410,000000,23.4,23.4,22.96,23.03,96960,0
+RITM_D.US,D,20250411,000000,22.99,23.13,22.52,23.12,113439,0
+RITM_D.US,D,20250414,000000,23.29,23.62,23,23.5,48177,0
+RITM_D.US,D,20250415,000000,23.4073,23.69,23.4073,23.5,18773,0
+RITM_D.US,D,20250416,000000,23.42,23.58,23.37,23.37,18990,0
+RITM_D.US,D,20250417,000000,23.45,23.49,23.3,23.3,42116,0
+RITM_D.US,D,20250421,000000,23.29,23.3,23.1479,23.255,26248,0
+RITM_D.US,D,20250422,000000,23.3,23.4612,23.14,23.4,52044,0
+RITM_D.US,D,20250423,000000,23.65,23.74,23.55,23.7264,30094,0
+RITM_D.US,D,20250424,000000,23.75,23.95,23.75,23.9238,16421,0
+RITM_D.US,D,20250425,000000,23.94,24.05,23.88,24.0025,19158,0
+RITM_D.US,D,20250428,000000,24.1,24.12,24.05,24.09,18416,0
+RITM_D.US,D,20250429,000000,24.09,24.26,24.09,24.12,34918,0
+RITM_D.US,D,20250430,000000,24.12,24.47,24.1,24.4,94823,0
+RITM_D.US,D,20250501,000000,24.15,24.15,23.77,23.81,46892,0
+RITM_D.US,D,20250502,000000,23.87,24.0777,23.84,23.97,13836,0
+RITM_D.US,D,20250505,000000,23.995,24.0135,23.75,23.9,48605,0
+RITM_D.US,D,20250506,000000,23.75,23.89,23.75,23.89,30845,0
+RITM_D.US,D,20250507,000000,23.7474,24,23.7474,23.9741,14730,0
+RITM_D.US,D,20250508,000000,23.7956,24,23.7956,23.85,11911,0
+RITM_D.US,D,20250509,000000,23.79,23.8,23.52,23.7,72205,0
+RITM_D.US,D,20250512,000000,23.77,23.9526,23.66,23.92,27398,0
+RITM_D.US,D,20250513,000000,23.9378,23.99,23.8938,23.9194,25120,0
+RITM_D.US,D,20250514,000000,23.9156,23.96,23.8,23.9,21990,0
+RITM_D.US,D,20250515,000000,23.94,24.07,23.9084,24.025,17113,0
+RITM_D.US,D,20250516,000000,24.02,24.1499,24,24.1,17031,0
+RITM_D.US,D,20250519,000000,24.05,24.1254,24.0106,24.11,29511,0
+RITM_D.US,D,20250520,000000,24.02,24.14,23.91,24.1,62285,0
+RITM_D.US,D,20250521,000000,24.02,24.07,23.93,23.93,80174,0
+RITM_D.US,D,20250522,000000,23.97,24.0899,23.85,24.02,27960,0
+RITM_D.US,D,20250523,000000,23.975,24.16,23.92,24.15,18030,0
+RITM_D.US,D,20250527,000000,24.19,24.19,24.03,24.11,27503,0
+RITM_D.US,D,20250528,000000,24.16,24.16,24.02,24.1,16599,0
+RITM_D.US,D,20250529,000000,24.1,24.1499,24.0627,24.09,7156,0
+RITM_D.US,D,20250530,000000,24.09,24.11,23.77,23.87,104946,0
+RITM_D.US,D,20250602,000000,23.95,23.95,23.88,23.92,43408,0
+RITM_D.US,D,20250603,000000,23.93,24,23.92,23.95,35529,0
+RITM_D.US,D,20250604,000000,23.975,24.01,23.95,23.9999,28552,0
+RITM_D.US,D,20250605,000000,23.9387,24.08,23.9387,24.04,18027,0
+RITM_D.US,D,20250606,000000,24.1299,24.13,24,24.02,18028,0
+RITM_D.US,D,20250609,000000,24.0203,24.05,24.0001,24.0001,12603,0
+RITM_D.US,D,20250610,000000,24.0615,24.0615,24,24.01,23513,0
+RITM_D.US,D,20250611,000000,24.01,24.1,24.01,24.05,14608,0
+RITM_D.US,D,20250612,000000,24.04,24.1,24.02,24.05,14779,0
+RITM_D.US,D,20250613,000000,24.05,24.12,24.01,24.04,18214,0
+RITM_D.US,D,20250616,000000,24.105,24.18,24.06,24.11,36619,0
+RITM_D.US,D,20250617,000000,24.1699,24.17,24.11,24.14,12751,0
+RITM_D.US,D,20250618,000000,24.14,24.1799,24.09,24.115,16718,0
+RITM_D.US,D,20250620,000000,24.19,24.2,24.11,24.13,21664,0
+RITM_D.US,D,20250623,000000,24.1558,24.22,24.15,24.22,15442,0
+RITM_D.US,D,20250624,000000,24.24,24.27,24.18,24.23,32021,0
+RITM_D.US,D,20250625,000000,24.25,24.26,24.2,24.235,32210,0
+RITM_D.US,D,20250626,000000,24.2599,24.29,24.24,24.25,22817,0
+RITM_D.US,D,20250627,000000,24.2445,24.27,24.1601,24.1851,31978,0
+RITM_D.US,D,20250630,000000,24.23,24.29,23.94,23.94,303621,0
+RITM_D.US,D,20250701,000000,24.1,24.142,24.0073,24.14,37955,0
+RITM_D.US,D,20250702,000000,24.16,24.27,24.13,24.25,17892,0
+RITM_D.US,D,20250703,000000,24.2307,24.29,24.21,24.27,14605,0
+RITM_D.US,D,20250707,000000,24.285,24.29,24.24,24.265,55214,0
+RITM_D.US,D,20250708,000000,24.26,24.3326,24.25,24.3,38318,0
+RITM_D.US,D,20250709,000000,24.31,24.36,24.2,24.26,38315,0
+RITM_D.US,D,20250710,000000,24.3,24.44,24.27,24.3899,69169,0
+RITM_D.US,D,20250711,000000,24.4071,24.45,24.3,24.44,29980,0
+RITM_D.US,D,20250714,000000,24.4,24.48,24.4,24.48,19822,0
+RITM_D.US,D,20250715,000000,24.45,24.491,24.44,24.44,21077,0
+RITM_D.US,D,20250716,000000,24.4999,24.58,24.41,24.5099,44934,0
+RITM_D.US,D,20250717,000000,24.44,24.63,24.44,24.63,25268,0
+RITM_D.US,D,20250718,000000,24.63,24.69,24.5701,24.62,23385,0
+RITM_D.US,D,20250721,000000,24.68,24.69,24.594,24.68,26530,0
+RITM_D.US,D,20250722,000000,24.67,24.71,24.6,24.71,32515,0
+RITM_D.US,D,20250723,000000,24.67,24.71,24.63,24.6829,25825,0
+RITM_D.US,D,20250724,000000,24.7,24.7507,24.5,24.58,118954,0
+RITM_D.US,D,20250725,000000,24.6231,24.6799,24.54,24.54,51641,0
+RITM_D.US,D,20250728,000000,24.54,24.64,24.46,24.5,162679,0
+RITM_D.US,D,20250729,000000,24.51,24.7,24.47,24.69,31259,0
+RITM_D.US,D,20250730,000000,24.7,24.7166,24.5,24.62,41947,0
+RITM_D.US,D,20250731,000000,24.685,24.6873,24.31,24.48,376539,0
+RITM_D.US,D,20250801,000000,24.1499,24.22,24.05,24.16,142144,0
+RITM_D.US,D,20250804,000000,24.22,24.36,24.14,24.3467,39372,0
+RITM_D.US,D,20250805,000000,24.32,24.37,24.25,24.25,236945,0
+RITM_D.US,D,20250806,000000,24.25,24.3799,24.2,24.35,24417,0
+RITM_D.US,D,20250807,000000,24.4,24.48,24.35,24.45,47456,0
+RITM_D.US,D,20250808,000000,24.465,24.5299,24.4,24.44,40946,0
+RITM_D.US,D,20250811,000000,24.5,24.5199,24.4701,24.5,39265,0
+RITM_D.US,D,20250812,000000,24.475,24.5603,24.35,24.515,38545,0
+RITM_D.US,D,20250813,000000,24.5528,24.5681,24.41,24.42,61706,0
+RITM_D.US,D,20250814,000000,24.4,24.52,24.4,24.4854,21354,0
+RITM_D.US,D,20250815,000000,24.5399,24.57,24.4501,24.5305,25115,0
+RITM_D.US,D,20250818,000000,24.55,24.5556,24.4501,24.5299,36836,0
+RITM_D.US,D,20250819,000000,24.53,24.6,24.5,24.5711,21523,0
+RITM_D.US,D,20250820,000000,24.59,24.62,24.5,24.5738,18072,0
+RITM_D.US,D,20250821,000000,24.57,24.64,24.55,24.57,27477,0
+RITM_D.US,D,20250822,000000,24.565,24.7,24.565,24.68,39119,0
+RITM_D.US,D,20250825,000000,24.64,24.6899,24.56,24.59,33096,0
+RITM_D.US,D,20250826,000000,24.5612,24.63,24.52,24.62,30848,0
+RITM_D.US,D,20250827,000000,24.5825,24.63,24.51,24.61,17183,0
+RITM_D.US,D,20250828,000000,24.56,24.6086,24.5414,24.589,28166,0
+RITM_D.US,D,20250829,000000,24.56,24.56,24.37,24.41,120904,0
+RITM_D.US,D,20250902,000000,24.4,24.5,24.38,24.4,31860,0
+RITM_D.US,D,20250903,000000,24.47,24.5299,24.4,24.5299,26014,0
+RITM_D.US,D,20250904,000000,24.5504,24.5999,24.4201,24.531,18232,0
+RITM_D.US,D,20250905,000000,24.5545,24.6,24.516,24.59,28775,0
+RITM_D.US,D,20250908,000000,24.6,24.6299,24.55,24.59,23590,0
+RITM_D.US,D,20250909,000000,24.5501,24.65,24.5,24.6399,54052,0
+RITM_D.US,D,20250910,000000,24.61,24.7,24.55,24.7,30084,0
+RITM_D.US,D,20250911,000000,24.67,24.72,24.53,24.57,38405,0
+RITM_D.US,D,20250912,000000,24.56,24.6,24.5301,24.5675,19108,0
+RITM_D.US,D,20250915,000000,24.54,24.59,24.5308,24.54,14716,0
+RITM_D.US,D,20250916,000000,24.595,24.63,24.5137,24.6205,31515,0
+RITM_D.US,D,20250917,000000,24.615,24.7,24.55,24.65,118852,0
+RITM_D.US,D,20250918,000000,24.6394,24.6394,24.46,24.5,92891,0
+RITM_D.US,D,20250919,000000,24.5,24.58,24.45,24.5146,60544,0
+RITM_D.US,D,20250922,000000,24.55,24.6,24.49,24.55,56911,0
+RITM_D.US,D,20250923,000000,24.55,24.68,24.55,24.61,26929,0
+RITM_D.US,D,20250924,000000,24.6199,24.6199,24.55,24.595,26715,0
+RITM_D.US,D,20250925,000000,24.56,24.59,24.25,24.45,56506,0
+RITM_D.US,D,20250926,000000,24.48,24.55,24.48,24.52,13958,0
+RITM_D.US,D,20250929,000000,24.54,24.5599,24.43,24.485,26387,0
+RITM_D.US,D,20250930,000000,24.4378,24.56,24.4378,24.56,124580,0
+RITM_D.US,D,20251001,000000,24.55,24.67,24.51,24.65,49669,0
+RITM_D.US,D,20251002,000000,24.65,24.6683,24.62,24.65,47366,0
+RITM_D.US,D,20251003,000000,24.67,24.69,24.62,24.69,76702,0
+RITM_D.US,D,20251006,000000,24.65,24.65,24.6,24.637,29276,0
+RITM_D.US,D,20251007,000000,24.7,24.72,24.66,24.7,36130,0
+RITM_D.US,D,20251008,000000,24.6992,24.71,24.67,24.71,134296,0
+RITM_D.US,D,20251009,000000,24.68,24.69,24.64,24.67,76777,0
+RITM_D.US,D,20251010,000000,24.66,24.685,24.55,24.56,75978,0
+RITM_D.US,D,20251013,000000,24.69,24.69,24.5807,24.62,19024,0
+RITM_D.US,D,20251014,000000,24.57,24.6699,24.57,24.62,19900,0
+RITM_D.US,D,20251015,000000,24.65,24.7,24.61,24.62,23660,0
+RITM_D.US,D,20251016,000000,24.64,24.7,24.6,24.65,61523,0
+RITM_D.US,D,20251017,000000,24.633,24.69,24.63,24.65,21480,0
+RITM_D.US,D,20251020,000000,24.6201,24.73,24.6201,24.68,45063,0
+RITM_D.US,D,20251021,000000,24.705,24.75,24.68,24.72,39415,0
+RITM_D.US,D,20251022,000000,24.74,24.77,24.71,24.75,35372,0
+RITM_D.US,D,20251023,000000,24.7371,24.83,24.73,24.77,24092,0
+RITM_D.US,D,20251024,000000,24.81,24.81,24.71,24.7632,19825,0
+RITM_D.US,D,20251027,000000,24.7852,24.8297,24.71,24.8297,31258,0
+RITM_D.US,D,20251028,000000,24.7901,24.85,24.7901,24.83,65097,0
+RITM_D.US,D,20251029,000000,24.825,24.85,24.77,24.85,44478,0
+RITM_D.US,D,20251030,000000,24.81,24.9,24.81,24.88,60089,0
+RITM_D.US,D,20251031,000000,24.48,24.62,24.48,24.61,153618,0
+RITM_D.US,D,20251103,000000,24.6,24.65,24.58,24.63,65427,0
+RITM_D.US,D,20251104,000000,24.6695,24.68,24.52,24.56,65544,0
+RITM_D.US,D,20251105,000000,24.59,24.63,24.56,24.6062,21362,0
+RITM_D.US,D,20251106,000000,24.6041,24.6041,24.56,24.57,25844,0
+RITM_D.US,D,20251107,000000,24.55,24.6,24.54,24.6,41065,0
+RITM_D.US,D,20251110,000000,24.596,24.62,24.57,24.6005,21183,0
+RITM_D.US,D,20251111,000000,24.6026,24.64,24.58,24.61,22884,0
+RITM_D.US,D,20251112,000000,24.66,24.7,24.61,24.66,14927,0
+RITM_D.US,D,20251113,000000,24.66,24.6799,24.56,24.57,27586,0
+RITM_D.US,D,20251114,000000,24.7,24.7,24.53,24.55,43919,0
+RITM_D.US,D,20251117,000000,24.59,24.68,24.41,24.58,40102,0
+RITM_D.US,D,20251118,000000,24.64,24.64,24.55,24.55,17314,0
+RITM_D.US,D,20251119,000000,24.5627,24.5627,24.46,24.46,25253,0
+RITM_D.US,D,20251120,000000,24.52,24.5355,24.4,24.45,48477,0
+RITM_D.US,D,20251121,000000,24.45,24.58,24.44,24.47,28975,0
+RITM_D.US,D,20251124,000000,24.53,24.54,24.47,24.5113,18077,0
+RITM_D.US,D,20251125,000000,24.5518,24.5599,24.47,24.54,35120,0
+RITM_D.US,D,20251126,000000,24.5313,24.58,24.52,24.52,23632,0
+RITM_D.US,D,20251128,000000,24.5351,24.62,24.22,24.41,396234,0
+RITM_D.US,D,20251201,000000,24.45,24.53,24.42,24.5,61306,0
+RITM_D.US,D,20251202,000000,24.49,24.57,24.45,24.5,17053,0
+RITM_D.US,D,20251203,000000,24.51,24.5391,24.47,24.51,17255,0
+RITM_D.US,D,20251204,000000,24.57,24.61,24.51,24.54,63040,0
+RITM_D.US,D,20251205,000000,24.575,24.6,24.51,24.59,10429,0
+RITM_D.US,D,20251208,000000,24.5685,24.6,24.5,24.51,13241,0
+RITM_D.US,D,20251209,000000,24.52,24.53,24.5,24.51,17756,0
+RITM_D.US,D,20251210,000000,24.5393,24.5393,24.38,24.472,71796,0
+RITM_D.US,D,20251211,000000,24.48,24.59,24.42,24.59,45089,0
+RITM_D.US,D,20251212,000000,24.58,24.59,24.47,24.54,36617,0
+RITM_D.US,D,20251215,000000,24.5395,24.55,24.52,24.55,17576,0
+RITM_D.US,D,20251216,000000,24.5499,24.66,24.5,24.55,24476,0
+RITM_D.US,D,20251217,000000,24.53,24.605,24.4376,24.48,116160,0
+RITM_D.US,D,20251218,000000,24.5799,24.6,24.5,24.58,63067,0
+RITM_D.US,D,20251219,000000,24.555,24.72,24.555,24.65,44598,0
+RITM_D.US,D,20251222,000000,24.7,24.72,24.65,24.68,20103,0
+RITM_D.US,D,20251223,000000,24.695,24.71,24.65,24.6701,27242,0
+RITM_D.US,D,20251224,000000,24.69,24.71,24.67,24.68,3762,0
+RITM_D.US,D,20251226,000000,24.65,24.6799,24.62,24.62,13207,0
+RITM_D.US,D,20251229,000000,24.6148,24.68,24.58,24.68,20152,0
+RITM_D.US,D,20251230,000000,24.6001,24.7299,24.6,24.71,17927,0
+RITM_D.US,D,20251231,000000,24.73,24.73,24.62,24.63,55256,0
+RITM_D.US,D,20260102,000000,24.73,24.78,24.63,24.66,18588,0
+RITM_D.US,D,20260105,000000,24.735,24.7682,24.67,24.68,31198,0
+RITM_D.US,D,20260106,000000,24.7,24.77,24.6,24.67,25487,0
+RITM_D.US,D,20260107,000000,24.68,24.78,24.68,24.77,25878,0
+RITM_D.US,D,20260108,000000,24.78,24.8,24.7,24.74,36356,0
+RITM_D.US,D,20260109,000000,24.79,24.8242,24.71,24.77,37394,0
+RITM_D.US,D,20260112,000000,24.8,24.87,24.78,24.7936,14562,0
+RITM_D.US,D,20260113,000000,24.795,24.86,24.785,24.85,42024,0
+RITM_D.US,D,20260114,000000,24.86,24.93,24.84,24.89,91594,0
+RITM_D.US,D,20260115,000000,24.89,24.94,24.85,24.9,42142,0
+RITM_D.US,D,20260116,000000,24.9,24.95,24.85,24.9146,68812,0
+RITM_D.US,D,20260120,000000,24.9,24.99,24.8701,24.95,68347,0
+RITM_D.US,D,20260121,000000,24.95,25,24.95,25,32817,0
+RITM_D.US,D,20260122,000000,24.9557,24.99,24.9,24.98,39738,0
+RITM_D.US,D,20260123,000000,24.92,25.04,24.92,25.04,54853,0
+RITM_D.US,D,20260126,000000,25.04,25.06,25,25.06,30428,0
+RITM_D.US,D,20260127,000000,25.06,25.08,25,25.01,48585,0
+RITM_D.US,D,20260128,000000,25.0331,25.05,24.8984,24.98,66890,0
+RITM_D.US,D,20260129,000000,25.0299,25.1,24.98,24.98,50396,0
+RITM_D.US,D,20260130,000000,24.646,24.69,24.36,24.67,192118,0
+RITM_D.US,D,20260202,000000,24.56,24.6,24.51,24.57,206589,0
+RITM_D.US,D,20260203,000000,24.62,24.71,24.55,24.66,68221,0
+RITM_D.US,D,20260204,000000,24.74,24.77,24.6,24.625,100339,0
+RITM_D.US,D,20260205,000000,24.63,24.65,24.52,24.58,26930,0
+RITM_D.US,D,20260206,000000,24.57,24.68,24.56,24.66,30324,0
+RITM_D.US,D,20260209,000000,24.6575,24.84,24.62,24.73,106484,0
+RITM_D.US,D,20260210,000000,24.77,24.8001,24.73,24.73,59355,0
+RITM_D.US,D,20260211,000000,24.77,24.84,24.7501,24.84,55901,0
+RITM_D.US,D,20260212,000000,24.84,24.84,24.8,24.81,71230,0
+RITM_D.US,D,20260213,000000,24.84,24.87,24.75,24.79,66732,0
+RITM_D.US,D,20260217,000000,24.77,24.89,24.75,24.89,55729,0
+RITM_D.US,D,20260218,000000,24.8704,24.95,24.855,24.9,64412,0
diff --git a/daily/us/nyse stocks/2/rlx.us.txt b/daily/us/nyse stocks/2/rlx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..03ea324195399780f108a056405639d15d62847a
--- /dev/null
+++ b/daily/us/nyse stocks/2/rlx.us.txt	
@@ -0,0 +1,1275 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RLX.US,D,20210122,000000,22.34,30.97,22.3,29.51,95762062,0
+RLX.US,D,20210125,000000,34.23,35,26.2,28.63,52581040,0
+RLX.US,D,20210126,000000,28.53,28.53,24,24.04,27163978,0
+RLX.US,D,20210127,000000,23.6,25.5,22,23.16,20218734,0
+RLX.US,D,20210128,000000,24.1292,25.9,22.5365,24.27,12193016,0
+RLX.US,D,20210129,000000,24.69,25.8,22.1,22.5,13582966,0
+RLX.US,D,20210201,000000,23.43,24,22.15,23,9802685,0
+RLX.US,D,20210202,000000,23.91,25.99,23.63,25.87,13088995,0
+RLX.US,D,20210203,000000,27.17,27.17,25.9,26.76,5925103,0
+RLX.US,D,20210204,000000,26.26,27.48,24.11,25.14,18787486,0
+RLX.US,D,20210205,000000,25.22,25.22,23.65,24.23,5445204,0
+RLX.US,D,20210208,000000,23.43,23.66,22,22.04,15065655,0
+RLX.US,D,20210209,000000,22.91,23.25,22.13,22.52,7498841,0
+RLX.US,D,20210210,000000,22.96,23.54,22.06,22.43,5104245,0
+RLX.US,D,20210211,000000,22.4,25.52,22.29,24.95,8318176,0
+RLX.US,D,20210212,000000,24.9,25,24,24.48,3152230,0
+RLX.US,D,20210216,000000,24.12,24.6,22.71,23.97,6309690,0
+RLX.US,D,20210217,000000,23.4401,24.99,22.82,23.72,4415861,0
+RLX.US,D,20210218,000000,23.09,23.56,21.6,22.61,7828520,0
+RLX.US,D,20210219,000000,22.74,23,20.75,21.04,8997133,0
+RLX.US,D,20210222,000000,20.29,20.46,19.3,19.84,13173699,0
+RLX.US,D,20210223,000000,18.77,20.57,17.5,20.12,11044454,0
+RLX.US,D,20210224,000000,19.87,20.28,18.83,19.46,4459774,0
+RLX.US,D,20210225,000000,19.2,19.49,16.85,17.21,6996458,0
+RLX.US,D,20210226,000000,17.29,18.39,16,17.51,7592858,0
+RLX.US,D,20210301,000000,18.42,20.07,18.08,19.88,4739330,0
+RLX.US,D,20210302,000000,19.37,21.54,18.95,18.95,4457419,0
+RLX.US,D,20210303,000000,19.3,19.78,17.89,17.94,3924482,0
+RLX.US,D,20210304,000000,17.06,18.93,16.4,16.63,8535871,0
+RLX.US,D,20210305,000000,17.4,17.58,15,16.09,9103612,0
+RLX.US,D,20210308,000000,15.96,16.47,13.7,13.83,6514916,0
+RLX.US,D,20210309,000000,14.87,16.32,14.41,16.13,5607022,0
+RLX.US,D,20210310,000000,16.49,16.98,14.9,15.36,7378079,0
+RLX.US,D,20210311,000000,16.25,19.3,15.5,18.8,11104960,0
+RLX.US,D,20210312,000000,17.52,18.06,16.95,17.35,8773795,0
+RLX.US,D,20210315,000000,18.6,19.89,17.52,19.56,5639768,0
+RLX.US,D,20210316,000000,19.63,20.65,18.72,19,5378420,0
+RLX.US,D,20210317,000000,18.5,18.59,17.03,18.06,5512685,0
+RLX.US,D,20210318,000000,17.55,19.57,17.55,18.56,5297830,0
+RLX.US,D,20210319,000000,19.02,20.03,18.785,19.46,4469933,0
+RLX.US,D,20210322,000000,12.72,12.9,10.14,10.15,107476116,0
+RLX.US,D,20210323,000000,10.42,11.1,10.01,10.1,32734695,0
+RLX.US,D,20210324,000000,10.39,10.48,7.89,8.94,53408090,0
+RLX.US,D,20210325,000000,8.33,9.8,8.24,9.18,19935600,0
+RLX.US,D,20210326,000000,9.22,9.45,8.41,9.12,20662107,0
+RLX.US,D,20210329,000000,9.07,10.87,9.02,10.67,19616915,0
+RLX.US,D,20210330,000000,10.22,10.66,9.91,10.21,7986895,0
+RLX.US,D,20210331,000000,10.37,10.63,10.18,10.36,5422583,0
+RLX.US,D,20210401,000000,10.76,11.31,10.58,10.95,7275271,0
+RLX.US,D,20210405,000000,11.22,11.22,9.82,10.13,7895103,0
+RLX.US,D,20210406,000000,10.21,10.38,9.9,10.07,4401431,0
+RLX.US,D,20210407,000000,9.94,10,9.5,9.56,4357188,0
+RLX.US,D,20210408,000000,9.825,10.12,9.72,10,5009597,0
+RLX.US,D,20210409,000000,9.82,9.8609,9.21,9.32,6527039,0
+RLX.US,D,20210412,000000,9.34,9.35,8.42,8.56,9014452,0
+RLX.US,D,20210413,000000,9.21,9.38,8.8401,9,5177847,0
+RLX.US,D,20210414,000000,9.12,9.32,8.97,9.2,3183554,0
+RLX.US,D,20210415,000000,9.3,9.3057,9.05,9.25,2940599,0
+RLX.US,D,20210416,000000,9.2,9.2,9,9.1,1893409,0
+RLX.US,D,20210419,000000,9.34,9.47,9.13,9.28,3747359,0
+RLX.US,D,20210420,000000,9.6,9.63,8.94,9.08,3176367,0
+RLX.US,D,20210421,000000,9.105,10.07,9.1,9.88,4549245,0
+RLX.US,D,20210422,000000,10.205,11.1,10.15,10.5,8369392,0
+RLX.US,D,20210423,000000,10.85,12.42,10.7,12.12,12193129,0
+RLX.US,D,20210426,000000,12.16,12.54,11.73,12.53,6731956,0
+RLX.US,D,20210427,000000,12.46,12.62,12.32,12.5,7085527,0
+RLX.US,D,20210428,000000,12.23,12.51,12,12.01,6298867,0
+RLX.US,D,20210429,000000,11.69,11.88,10.885,10.99,8336790,0
+RLX.US,D,20210430,000000,10.96,11.57,10.8,10.89,5154953,0
+RLX.US,D,20210503,000000,11.06,11.32,10.9009,11.1,2951369,0
+RLX.US,D,20210504,000000,11.095,11.095,10.28,10.51,3787911,0
+RLX.US,D,20210505,000000,10.6,10.96,10.6,10.83,1108079,0
+RLX.US,D,20210506,000000,10.88,10.99,10.39,10.76,1759364,0
+RLX.US,D,20210507,000000,10.59,11.34,10.58,11.04,2475356,0
+RLX.US,D,20210510,000000,10.9535,11.06,9.93,9.94,3118033,0
+RLX.US,D,20210511,000000,9.78,11,9.78,10.83,5586782,0
+RLX.US,D,20210512,000000,10.76,10.84,10.36,10.76,2324471,0
+RLX.US,D,20210513,000000,10.71,10.8,10.221,10.38,2916257,0
+RLX.US,D,20210514,000000,10.49,11.08,10.49,10.97,2519451,0
+RLX.US,D,20210517,000000,11.24,12,11.11,11.76,6594553,0
+RLX.US,D,20210518,000000,12.08,12.6,11.85,12.1,6374856,0
+RLX.US,D,20210519,000000,11.52,12.145,11.44,12.14,3860491,0
+RLX.US,D,20210520,000000,12.095,12.095,11.23,11.63,5425196,0
+RLX.US,D,20210521,000000,11.67,11.9005,11.55,11.6,2535523,0
+RLX.US,D,20210524,000000,11.58,11.64,11.25,11.26,1854460,0
+RLX.US,D,20210525,000000,11.38,11.51,10.91,11.02,3272463,0
+RLX.US,D,20210526,000000,9.79,11,9.55,10.88,17535779,0
+RLX.US,D,20210527,000000,10.75,11.99,10.42,11.73,8455296,0
+RLX.US,D,20210528,000000,11.84,11.89,11.17,11.31,5182381,0
+RLX.US,D,20210601,000000,11.6,12.141,11.32,11.85,4362073,0
+RLX.US,D,20210602,000000,12.72,12.76,10.61,11.22,13498753,0
+RLX.US,D,20210603,000000,10.96,11.16,10.7,10.87,3913223,0
+RLX.US,D,20210604,000000,10.41,10.6799,9.89,9.9,9395607,0
+RLX.US,D,20210607,000000,10.04,10.04,8.9,9,22293148,0
+RLX.US,D,20210608,000000,9.18,9.41,8.9,9.01,10480167,0
+RLX.US,D,20210609,000000,9.14,9.93,9.14,9.27,8426559,0
+RLX.US,D,20210610,000000,9.45,9.7,9.1,9.15,5746416,0
+RLX.US,D,20210611,000000,9.25,9.5,9.12,9.48,3465299,0
+RLX.US,D,20210614,000000,9.6,9.6,9.11,9.44,3569481,0
+RLX.US,D,20210615,000000,9.25,9.805,9.21,9.35,4616699,0
+RLX.US,D,20210616,000000,9.21,9.565,8.75,9.4,6813024,0
+RLX.US,D,20210617,000000,9.42,9.42,8.8,8.82,6901966,0
+RLX.US,D,20210618,000000,8.92,9.105,8.78,8.99,12304517,0
+RLX.US,D,20210621,000000,8.8,8.97,8.29,8.51,8260853,0
+RLX.US,D,20210622,000000,8.51,8.57,8.3,8.42,3029407,0
+RLX.US,D,20210623,000000,8.685,9.1,8.57,8.72,5675218,0
+RLX.US,D,20210624,000000,8.95,9.44,8.88,9.27,7529340,0
+RLX.US,D,20210625,000000,9.42,9.43,8.95,9.06,3403887,0
+RLX.US,D,20210628,000000,9.07,9.0978,8.98,9.03,3534272,0
+RLX.US,D,20210629,000000,8.95,8.95,8.48,8.71,6860655,0
+RLX.US,D,20210630,000000,8.6,8.85,8.515,8.73,2555813,0
+RLX.US,D,20210701,000000,8.7,8.97,8.67,8.77,2429303,0
+RLX.US,D,20210702,000000,8.67,8.7,8.35,8.43,4159347,0
+RLX.US,D,20210706,000000,8.215,8.25,8,8.1,4799834,0
+RLX.US,D,20210707,000000,8.28,8.28,8.01,8.14,2741436,0
+RLX.US,D,20210708,000000,7.91,7.945,7.57,7.78,5914822,0
+RLX.US,D,20210709,000000,7.93,8.07,7.645,7.96,5077537,0
+RLX.US,D,20210712,000000,8.08,8.08,7.52,7.53,5691264,0
+RLX.US,D,20210713,000000,7.605,7.75,7.55,7.58,4314122,0
+RLX.US,D,20210714,000000,7.67,7.67,7.21,7.24,5037303,0
+RLX.US,D,20210715,000000,7.26,7.38,7.15,7.25,3194328,0
+RLX.US,D,20210716,000000,7.23,7.25,6.4,6.56,15959070,0
+RLX.US,D,20210719,000000,6.32,6.41,5.99,6.36,7124453,0
+RLX.US,D,20210720,000000,6.5,6.69,6.02,6.08,10157554,0
+RLX.US,D,20210721,000000,6.14,6.46,6.1,6.15,7556814,0
+RLX.US,D,20210722,000000,6.17,6.21,5.525,5.71,16314978,0
+RLX.US,D,20210723,000000,5.39,5.5,4.82,4.97,26130397,0
+RLX.US,D,20210726,000000,4.48,4.93,4.3,4.46,16001866,0
+RLX.US,D,20210727,000000,4.88,4.9,4.11,4.31,16395619,0
+RLX.US,D,20210728,000000,4.48,5.32,4.05,4.38,37181368,0
+RLX.US,D,20210729,000000,4.73,4.75,4.4,4.47,10156886,0
+RLX.US,D,20210730,000000,4.5,4.5,4.1626,4.36,6109534,0
+RLX.US,D,20210802,000000,4.49,4.88,4.3,4.65,13570278,0
+RLX.US,D,20210803,000000,4.62,4.92,4.52,4.85,7841843,0
+RLX.US,D,20210804,000000,5.2,5.2,4.53,4.61,31266914,0
+RLX.US,D,20210805,000000,4.51,4.81,4.38,4.65,9293161,0
+RLX.US,D,20210806,000000,4.65,4.67,4.32,4.46,10926298,0
+RLX.US,D,20210809,000000,4.48,4.64,4.36,4.54,4887453,0
+RLX.US,D,20210810,000000,4.7,4.77,4.45,4.61,5524573,0
+RLX.US,D,20210811,000000,4.58,4.77,4.28,4.71,14580315,0
+RLX.US,D,20210812,000000,4.74,5.06,4.715,4.92,16272915,0
+RLX.US,D,20210813,000000,4.9,5.06,4.78,5.02,10048189,0
+RLX.US,D,20210816,000000,4.96,4.98,4.415,4.55,8730207,0
+RLX.US,D,20210817,000000,4.36,4.765,4.3402,4.49,7301739,0
+RLX.US,D,20210818,000000,4.5,4.63,4.36,4.46,7112916,0
+RLX.US,D,20210819,000000,4.42,4.6,4.21,4.23,9241737,0
+RLX.US,D,20210820,000000,4.25,4.31,3.84,3.91,16882897,0
+RLX.US,D,20210823,000000,3.93,3.94,3.7,3.82,15181960,0
+RLX.US,D,20210824,000000,3.9,4.18,3.705,4.07,23008538,0
+RLX.US,D,20210825,000000,4.02,4.38,3.935,4.36,12447019,0
+RLX.US,D,20210826,000000,4.23,5.175,4.23,5.14,28623162,0
+RLX.US,D,20210827,000000,5.1,5.62,5.1,5.38,18714618,0
+RLX.US,D,20210830,000000,5.35,5.5,4.81,5.13,15382342,0
+RLX.US,D,20210831,000000,5.21,5.28,5.06,5.14,52591647,0
+RLX.US,D,20210901,000000,5.07,5.445,4.975,5.36,10690577,0
+RLX.US,D,20210902,000000,5.5,6.02,5.35,5.9,13890602,0
+RLX.US,D,20210903,000000,6,6.32,5.9,6.05,18061876,0
+RLX.US,D,20210907,000000,6.15,7.34,6.15,7,43220640,0
+RLX.US,D,20210908,000000,7,7.18,6.78,6.9,17557551,0
+RLX.US,D,20210909,000000,6.66,6.94,6.39,6.9,10765386,0
+RLX.US,D,20210910,000000,6.76,6.838,5.53,5.74,19581800,0
+RLX.US,D,20210913,000000,5.15,5.62,5.08,5.11,16273746,0
+RLX.US,D,20210914,000000,5.09,5.49,5,5.05,10138943,0
+RLX.US,D,20210915,000000,5.05,5.075,4.8,4.91,7942459,0
+RLX.US,D,20210916,000000,4.9,5.025,4.76,4.97,6930499,0
+RLX.US,D,20210917,000000,5.01,5.05,4.75,4.82,33292697,0
+RLX.US,D,20210920,000000,4.61,4.7499,4.46,4.49,9238479,0
+RLX.US,D,20210921,000000,4.56,4.6,4.47,4.53,3685905,0
+RLX.US,D,20210922,000000,4.55,4.76,4.46,4.66,5372078,0
+RLX.US,D,20210923,000000,4.69,4.75,4.61,4.67,3883096,0
+RLX.US,D,20210924,000000,4.55,4.57,4.37,4.51,3889658,0
+RLX.US,D,20210927,000000,4.49,4.615,4.3,4.57,3749096,0
+RLX.US,D,20210928,000000,4.52,4.6799,4.48,4.5,2288488,0
+RLX.US,D,20210929,000000,4.47,4.53,4.35,4.43,2194537,0
+RLX.US,D,20210930,000000,4.42,4.595,4.38,4.52,3470152,0
+RLX.US,D,20211001,000000,4.5,4.65,4.475,4.6,2098605,0
+RLX.US,D,20211004,000000,4.41,4.5,4.17,4.19,3660796,0
+RLX.US,D,20211005,000000,4.21,4.39,4.15,4.28,3102429,0
+RLX.US,D,20211006,000000,4.15,4.29,4.13,4.24,1642350,0
+RLX.US,D,20211007,000000,4.38,4.94,4.33,4.76,8047669,0
+RLX.US,D,20211008,000000,4.67,5.01,4.61,4.86,4560688,0
+RLX.US,D,20211011,000000,5.01,5.15,4.83,4.87,3066718,0
+RLX.US,D,20211012,000000,4.79,4.91,4.55,4.64,5606717,0
+RLX.US,D,20211013,000000,5.085,5.46,4.94,5.33,14583727,0
+RLX.US,D,20211014,000000,5.36,5.43,5,5.07,7964082,0
+RLX.US,D,20211015,000000,5.13,5.53,4.99,5.4,8484436,0
+RLX.US,D,20211018,000000,5.47,6.04,5.44,5.92,11079376,0
+RLX.US,D,20211019,000000,6.33,6.465,5.72,6,16375778,0
+RLX.US,D,20211020,000000,5.99,6.02,5.73,5.98,8783688,0
+RLX.US,D,20211021,000000,5.88,6.01,5.545,5.63,7555410,0
+RLX.US,D,20211022,000000,5.56,5.98,5.53,5.8,6869572,0
+RLX.US,D,20211025,000000,5.71,5.78,5.61,5.78,3405343,0
+RLX.US,D,20211026,000000,5.8,5.9,5.22,5.27,7164709,0
+RLX.US,D,20211027,000000,5.36,5.435,4.98,5.1,5505535,0
+RLX.US,D,20211028,000000,5.04,5.08,4.9,4.94,3860853,0
+RLX.US,D,20211029,000000,4.94,5.0301,4.83,4.86,2422781,0
+RLX.US,D,20211101,000000,4.88,4.99,4.85,4.97,2715977,0
+RLX.US,D,20211102,000000,4.88,4.915,4.68,4.75,4391906,0
+RLX.US,D,20211103,000000,4.73,5,4.6641,4.89,3178895,0
+RLX.US,D,20211104,000000,4.94,5.13,4.68,4.75,4750931,0
+RLX.US,D,20211105,000000,4.77,4.79,4.31,4.37,7925914,0
+RLX.US,D,20211108,000000,4.51,4.51,4.21,4.27,6175851,0
+RLX.US,D,20211109,000000,4.3,4.32,4.02,4.16,8093284,0
+RLX.US,D,20211110,000000,4.16,4.59,4.04,4.4,10061055,0
+RLX.US,D,20211111,000000,4.52,4.71,4.315,4.49,6284794,0
+RLX.US,D,20211112,000000,5.34,5.65,4.86,4.98,34955806,0
+RLX.US,D,20211115,000000,5.15,5.18,4.79,5,10590382,0
+RLX.US,D,20211116,000000,4.99,5.24,4.61,4.66,11188816,0
+RLX.US,D,20211117,000000,4.85,4.97,4.645,4.83,12210316,0
+RLX.US,D,20211118,000000,4.68,4.7257,4.1716,4.36,12424185,0
+RLX.US,D,20211119,000000,4.555,4.6,4.44,4.5,10155082,0
+RLX.US,D,20211122,000000,4.71,5.2,4.445,4.91,26968482,0
+RLX.US,D,20211123,000000,5.53,5.9,4.8,4.97,63617773,0
+RLX.US,D,20211124,000000,5.01,5.79,5.01,5.41,37163486,0
+RLX.US,D,20211126,000000,5.29,5.81,4.96,5.51,44160563,0
+RLX.US,D,20211129,000000,5.63,5.65,5.059,5.07,23690488,0
+RLX.US,D,20211130,000000,4.8,4.81,4,4.11,37900742,0
+RLX.US,D,20211201,000000,4.3,4.53,4.035,4.11,21057904,0
+RLX.US,D,20211202,000000,4.56,4.69,3.9,4.43,53597506,0
+RLX.US,D,20211203,000000,4.01,4.1825,3.56,3.69,40025286,0
+RLX.US,D,20211206,000000,3.43,3.71,3.3,3.66,18572546,0
+RLX.US,D,20211207,000000,3.76,3.99,3.75,3.91,15225818,0
+RLX.US,D,20211208,000000,4.33,4.93,4.15,4.76,55116925,0
+RLX.US,D,20211209,000000,4.55,4.8,4.4,4.49,15048389,0
+RLX.US,D,20211210,000000,4.55,4.55,4.135,4.22,10765543,0
+RLX.US,D,20211213,000000,4.26,4.275,3.98,4.13,11023998,0
+RLX.US,D,20211214,000000,3.99,4.115,3.91,4.02,6755209,0
+RLX.US,D,20211215,000000,3.88,3.97,3.53,3.89,11381122,0
+RLX.US,D,20211216,000000,3.99,4.0201,3.61,3.71,7718511,0
+RLX.US,D,20211217,000000,3.51,3.91,3.5,3.9,7709586,0
+RLX.US,D,20211220,000000,3.65,3.7,3.5,3.55,8254878,0
+RLX.US,D,20211221,000000,3.74,3.86,3.6,3.76,6575188,0
+RLX.US,D,20211222,000000,3.65,3.885,3.63,3.84,7194585,0
+RLX.US,D,20211223,000000,3.81,4.13,3.78,4.11,7908812,0
+RLX.US,D,20211227,000000,4.03,4.245,4,4.16,5079069,0
+RLX.US,D,20211228,000000,4.16,4.19,3.915,4.02,6825042,0
+RLX.US,D,20211229,000000,3.96,4.1,3.755,3.78,5507517,0
+RLX.US,D,20211230,000000,3.84,4.23,3.8,4.17,7314085,0
+RLX.US,D,20211231,000000,4.1,4.13,3.89,3.9,5763570,0
+RLX.US,D,20220103,000000,4.03,4.09,3.88,4.04,4292567,0
+RLX.US,D,20220104,000000,3.95,3.995,3.65,3.75,8218583,0
+RLX.US,D,20220105,000000,3.65,3.66,3.3,3.32,17782518,0
+RLX.US,D,20220106,000000,3.45,3.63,3.34,3.61,9099050,0
+RLX.US,D,20220107,000000,3.58,3.77,3.51,3.67,6659830,0
+RLX.US,D,20220110,000000,3.69,3.7,3.46,3.59,6310847,0
+RLX.US,D,20220111,000000,3.64,3.859,3.6,3.82,5407037,0
+RLX.US,D,20220112,000000,3.92,4.01,3.79,3.89,7351846,0
+RLX.US,D,20220113,000000,3.77,3.778,3.61,3.63,4538069,0
+RLX.US,D,20220114,000000,3.68,3.71,3.505,3.7,5398408,0
+RLX.US,D,20220118,000000,3.56,3.805,3.56,3.63,4704985,0
+RLX.US,D,20220119,000000,3.62,3.825,3.6197,3.66,4972029,0
+RLX.US,D,20220120,000000,3.84,3.85,3.61,3.62,5277537,0
+RLX.US,D,20220121,000000,3.67,3.795,3.53,3.56,8863063,0
+RLX.US,D,20220124,000000,3.41,3.54,3.225,3.49,10759916,0
+RLX.US,D,20220125,000000,3.35,3.44,3.28,3.41,5241730,0
+RLX.US,D,20220126,000000,3.44,3.55,3.29,3.32,4606196,0
+RLX.US,D,20220127,000000,3.32,3.3682,3.04,3.06,7541467,0
+RLX.US,D,20220128,000000,3.07,3.12,2.835,2.98,11435948,0
+RLX.US,D,20220131,000000,3.07,3.385,3.0575,3.35,8574782,0
+RLX.US,D,20220201,000000,3.33,3.53,3.24,3.43,6370682,0
+RLX.US,D,20220202,000000,3.48,3.48,3.215,3.24,3971079,0
+RLX.US,D,20220203,000000,3.19,3.29,3.05,3.05,3798554,0
+RLX.US,D,20220204,000000,3.13,3.26,3.105,3.19,4157542,0
+RLX.US,D,20220207,000000,3.16,3.425,3.16,3.21,4913944,0
+RLX.US,D,20220208,000000,3.19,3.28,3.1,3.21,3157877,0
+RLX.US,D,20220209,000000,3.29,3.65,3.25,3.57,9543558,0
+RLX.US,D,20220210,000000,3.42,3.73,3.4,3.49,7384862,0
+RLX.US,D,20220211,000000,3.49,3.65,3.43,3.47,6062325,0
+RLX.US,D,20220214,000000,3.43,3.525,3.37,3.41,4061415,0
+RLX.US,D,20220215,000000,3.5,3.61,3.45,3.6,4497135,0
+RLX.US,D,20220216,000000,3.56,3.97,3.55,3.81,8989840,0
+RLX.US,D,20220217,000000,3.81,3.85,3.58,3.65,4853672,0
+RLX.US,D,20220218,000000,3.6,3.7,3.44,3.48,5512114,0
+RLX.US,D,20220222,000000,3.3,3.31,2.95,2.99,15050932,0
+RLX.US,D,20220223,000000,3.11,3.165,3.01,3.02,5305457,0
+RLX.US,D,20220224,000000,2.84,3.11,2.81,3.1,7190928,0
+RLX.US,D,20220225,000000,3.09,3.12,2.91,3.01,4667167,0
+RLX.US,D,20220228,000000,2.97,3.13,2.88,3.08,13442698,0
+RLX.US,D,20220301,000000,3.05,3.09,2.95,3.02,3630752,0
+RLX.US,D,20220302,000000,3,3.15,2.91,3.1,5404707,0
+RLX.US,D,20220303,000000,3.02,3.06,2.6615,2.78,11515776,0
+RLX.US,D,20220304,000000,2.72,2.77,2.61,2.63,5351472,0
+RLX.US,D,20220307,000000,2.6,2.61,2.37,2.38,8840949,0
+RLX.US,D,20220308,000000,2.26,2.4,2.105,2.32,11967493,0
+RLX.US,D,20220309,000000,2.42,2.58,2.4,2.51,7137204,0
+RLX.US,D,20220310,000000,2.41,2.48,2.26,2.34,15194125,0
+RLX.US,D,20220311,000000,1.99,1.99,1.33,1.49,91147774,0
+RLX.US,D,20220314,000000,1.41,1.45,1.16,1.22,76746408,0
+RLX.US,D,20220315,000000,1.2,1.74,1.2,1.71,82071859,0
+RLX.US,D,20220316,000000,2.09,2.275,1.82,2.1,99952342,0
+RLX.US,D,20220317,000000,2,2.41,1.91,2.09,42744314,0
+RLX.US,D,20220318,000000,2.21,2.71,2.1,2.39,60421852,0
+RLX.US,D,20220321,000000,2.39,2.39,2.11,2.2,20015949,0
+RLX.US,D,20220322,000000,2.34,2.385,2.21,2.3,20942737,0
+RLX.US,D,20220323,000000,2.24,2.31,2.07,2.12,30772893,0
+RLX.US,D,20220324,000000,2.18,2.21,2.02,2.05,16414068,0
+RLX.US,D,20220325,000000,1.96,2.01,1.92,1.96,13475936,0
+RLX.US,D,20220328,000000,2,2.03,1.9,1.99,14938188,0
+RLX.US,D,20220329,000000,2.045,2.11,1.885,1.89,17237567,0
+RLX.US,D,20220330,000000,1.895,1.985,1.88,1.91,10857202,0
+RLX.US,D,20220331,000000,1.88,1.9,1.7,1.79,14111140,0
+RLX.US,D,20220401,000000,1.95,2,1.83,1.85,7542238,0
+RLX.US,D,20220404,000000,1.94,2.01,1.88,1.95,10891943,0
+RLX.US,D,20220405,000000,1.95,2.03,1.845,1.87,9806793,0
+RLX.US,D,20220406,000000,1.81,1.94,1.8,1.91,12183207,0
+RLX.US,D,20220407,000000,1.9,1.988,1.77,1.78,9973879,0
+RLX.US,D,20220408,000000,1.81,2.01,1.805,1.87,7793122,0
+RLX.US,D,20220411,000000,1.79,1.9892,1.79,1.87,11265301,0
+RLX.US,D,20220412,000000,2.07,2.14,1.89,1.9,28107277,0
+RLX.US,D,20220413,000000,1.92,2.11,1.9,2.11,20033664,0
+RLX.US,D,20220414,000000,2.11,2.15,2.005,2.06,9591480,0
+RLX.US,D,20220418,000000,1.93,1.97,1.85,1.9,7197847,0
+RLX.US,D,20220419,000000,1.86,2.02,1.86,1.98,6028468,0
+RLX.US,D,20220420,000000,1.98,2.03,1.8,1.81,7515609,0
+RLX.US,D,20220421,000000,1.85,1.9185,1.71,1.75,9545036,0
+RLX.US,D,20220422,000000,1.83,2,1.81,1.88,8970980,0
+RLX.US,D,20220425,000000,1.79,1.89,1.76,1.86,7875185,0
+RLX.US,D,20220426,000000,1.85,1.95,1.84,1.93,8900140,0
+RLX.US,D,20220427,000000,1.985,2.17,1.985,2.04,12282625,0
+RLX.US,D,20220428,000000,1.99,2.055,1.91,2.04,6483771,0
+RLX.US,D,20220429,000000,2.14,2.21,2,2.03,8731898,0
+RLX.US,D,20220502,000000,2.04,2.14,1.99,2.05,4965723,0
+RLX.US,D,20220503,000000,2.06,2.08,1.96,1.99,2166396,0
+RLX.US,D,20220504,000000,1.95,2.04,1.93,2.04,4485741,0
+RLX.US,D,20220505,000000,1.96,1.99,1.84,1.94,6826996,0
+RLX.US,D,20220506,000000,1.89,1.92,1.81,1.86,3809042,0
+RLX.US,D,20220509,000000,1.79,1.87,1.67,1.71,8598393,0
+RLX.US,D,20220510,000000,1.78,1.81,1.67,1.76,5130003,0
+RLX.US,D,20220511,000000,1.785,1.94,1.73,1.78,6377578,0
+RLX.US,D,20220512,000000,1.78,1.92,1.7,1.88,7036482,0
+RLX.US,D,20220513,000000,1.87,1.9692,1.87,1.94,5348711,0
+RLX.US,D,20220516,000000,1.95,2.07,1.925,2.02,5770677,0
+RLX.US,D,20220517,000000,2.1,2.12,1.98,1.98,6583304,0
+RLX.US,D,20220518,000000,1.96,2.07,1.935,1.94,4044686,0
+RLX.US,D,20220519,000000,1.96,2.03,1.9,1.98,6216963,0
+RLX.US,D,20220520,000000,2.05,2.07,1.75,1.87,11375763,0
+RLX.US,D,20220523,000000,1.84,1.9,1.79,1.87,4766929,0
+RLX.US,D,20220524,000000,1.79,1.81,1.73,1.76,4722559,0
+RLX.US,D,20220525,000000,1.75,1.8,1.73,1.79,3622998,0
+RLX.US,D,20220526,000000,1.8,1.96,1.78,1.95,5779327,0
+RLX.US,D,20220527,000000,1.93,2.03,1.87,2.03,5248155,0
+RLX.US,D,20220531,000000,2.09,2.1,1.905,1.98,14186756,0
+RLX.US,D,20220601,000000,1.95,1.98,1.86,1.87,4020554,0
+RLX.US,D,20220602,000000,1.9,2.08,1.89,1.97,7629347,0
+RLX.US,D,20220603,000000,1.96,1.96,1.84,1.88,4503439,0
+RLX.US,D,20220606,000000,2.03,2.16,1.9911,2.06,16664700,0
+RLX.US,D,20220607,000000,2.06,2.1,1.98,2.1,9492987,0
+RLX.US,D,20220608,000000,2.175,2.51,2.15,2.35,29043022,0
+RLX.US,D,20220609,000000,2.25,2.305,2.1,2.16,15039009,0
+RLX.US,D,20220610,000000,2.21,2.48,2.21,2.3,17731606,0
+RLX.US,D,20220613,000000,2.36,2.4,2.15,2.23,14487444,0
+RLX.US,D,20220614,000000,2.28,2.35,2.2,2.22,12333750,0
+RLX.US,D,20220615,000000,2.23,2.29,2.17,2.18,6603525,0
+RLX.US,D,20220616,000000,2.1,2.4,2.04,2.4,9444253,0
+RLX.US,D,20220617,000000,2.46,2.47,2.27,2.32,9597098,0
+RLX.US,D,20220621,000000,2.35,2.37,2.29,2.29,6344246,0
+RLX.US,D,20220622,000000,2.25,2.26,2.16,2.16,4912371,0
+RLX.US,D,20220623,000000,2.22,2.35,2.17,2.28,7928270,0
+RLX.US,D,20220624,000000,2.3,2.32,2.16,2.32,6873007,0
+RLX.US,D,20220627,000000,2.35,2.45,2.32,2.36,8267260,0
+RLX.US,D,20220628,000000,2.4,2.4791,2.33,2.33,5620777,0
+RLX.US,D,20220629,000000,2.23,2.27,2.18,2.27,6119920,0
+RLX.US,D,20220630,000000,2.2,2.21,2.06,2.13,6291602,0
+RLX.US,D,20220701,000000,2.14,2.18,2.07,2.18,4967563,0
+RLX.US,D,20220705,000000,2.14,2.155,2.01,2.06,9257282,0
+RLX.US,D,20220706,000000,2.03,2.05,1.86,1.86,11001147,0
+RLX.US,D,20220707,000000,1.9,2.1,1.83,2.1,8046555,0
+RLX.US,D,20220708,000000,2.025,2.05,1.94,1.94,4780407,0
+RLX.US,D,20220711,000000,1.89,1.9,1.81,1.86,5627601,0
+RLX.US,D,20220712,000000,1.85,1.92,1.83,1.91,2428617,0
+RLX.US,D,20220713,000000,1.85,1.95,1.83,1.95,4084087,0
+RLX.US,D,20220714,000000,1.9,1.95,1.84,1.85,3652548,0
+RLX.US,D,20220715,000000,1.84,1.86,1.73,1.83,4821939,0
+RLX.US,D,20220718,000000,1.87,1.95,1.87,1.88,5076803,0
+RLX.US,D,20220719,000000,1.89,1.91,1.83,1.86,3109815,0
+RLX.US,D,20220720,000000,1.87,1.95,1.85,1.9,2742226,0
+RLX.US,D,20220721,000000,1.91,2.05,1.85,2.05,6795045,0
+RLX.US,D,20220722,000000,2.18,2.245,1.84,1.89,20675815,0
+RLX.US,D,20220725,000000,1.89,1.89,1.77,1.82,6356195,0
+RLX.US,D,20220726,000000,1.82,1.82,1.69,1.74,11412637,0
+RLX.US,D,20220727,000000,1.8,1.8,1.71,1.77,5271170,0
+RLX.US,D,20220728,000000,1.73,1.76,1.62,1.72,4757839,0
+RLX.US,D,20220729,000000,1.68,1.69,1.6,1.62,8510424,0
+RLX.US,D,20220801,000000,1.6,1.61,1.43,1.5,16511792,0
+RLX.US,D,20220802,000000,1.45,1.5,1.41,1.47,7293730,0
+RLX.US,D,20220803,000000,1.48,1.56,1.43,1.56,5973318,0
+RLX.US,D,20220804,000000,1.6,1.61,1.5401,1.61,5360683,0
+RLX.US,D,20220805,000000,1.57,1.6,1.53,1.57,2484415,0
+RLX.US,D,20220808,000000,1.55,1.65,1.41,1.62,5273890,0
+RLX.US,D,20220809,000000,1.6,1.63,1.56,1.57,2735111,0
+RLX.US,D,20220810,000000,1.59,1.62,1.52,1.61,2489471,0
+RLX.US,D,20220811,000000,1.62,1.72,1.6,1.62,4600223,0
+RLX.US,D,20220812,000000,1.59,1.65,1.55,1.62,2058552,0
+RLX.US,D,20220815,000000,1.61,1.61,1.53,1.59,2383267,0
+RLX.US,D,20220816,000000,1.57,1.59,1.51,1.52,6040876,0
+RLX.US,D,20220817,000000,1.52,1.54,1.46,1.47,3628591,0
+RLX.US,D,20220818,000000,1.48,1.52,1.42,1.43,3863808,0
+RLX.US,D,20220819,000000,1.46,1.5682,1.41,1.46,4438358,0
+RLX.US,D,20220822,000000,1.49,1.49,1.42,1.45,2375746,0
+RLX.US,D,20220823,000000,1.43,1.45,1.42,1.43,2702348,0
+RLX.US,D,20220824,000000,1.42,1.46,1.4,1.4,3709920,0
+RLX.US,D,20220825,000000,1.47,1.51,1.41,1.47,4419703,0
+RLX.US,D,20220826,000000,1.61,1.61,1.46,1.48,7149329,0
+RLX.US,D,20220829,000000,1.52,1.53,1.42,1.43,4190163,0
+RLX.US,D,20220830,000000,1.45,1.465,1.4,1.42,3555654,0
+RLX.US,D,20220831,000000,1.42,1.44,1.4,1.43,4385827,0
+RLX.US,D,20220901,000000,1.405,1.41,1.35,1.38,3816119,0
+RLX.US,D,20220902,000000,1.39,1.39,1.33,1.34,3399665,0
+RLX.US,D,20220906,000000,1.32,1.35,1.27,1.27,4713327,0
+RLX.US,D,20220907,000000,1.29,1.33,1.27,1.29,3145054,0
+RLX.US,D,20220908,000000,1.3,1.33,1.27,1.29,2096341,0
+RLX.US,D,20220909,000000,1.32,1.43,1.31,1.37,3361782,0
+RLX.US,D,20220912,000000,1.38,1.41,1.37,1.4,1795462,0
+RLX.US,D,20220913,000000,1.36,1.38,1.31,1.31,1823346,0
+RLX.US,D,20220914,000000,1.31,1.34,1.28,1.3,2356462,0
+RLX.US,D,20220915,000000,1.3,1.32,1.22,1.22,6185443,0
+RLX.US,D,20220916,000000,1.22,1.23,1.17,1.2,3693354,0
+RLX.US,D,20220919,000000,1.2,1.23,1.17,1.17,3823293,0
+RLX.US,D,20220920,000000,1.18,1.3,1.18,1.23,7141140,0
+RLX.US,D,20220921,000000,1.29,1.33,1.17,1.25,6924825,0
+RLX.US,D,20220922,000000,1.26,1.27,1.16,1.16,4789855,0
+RLX.US,D,20220923,000000,1.15,1.155,1.08,1.08,8160448,0
+RLX.US,D,20220926,000000,1.09,1.11,1.05,1.05,4965171,0
+RLX.US,D,20220927,000000,1.07,1.1,1.01,1.02,8575278,0
+RLX.US,D,20220928,000000,1.02,1.08,1.01,1.06,7052282,0
+RLX.US,D,20220929,000000,1.03,1.05,1,1.03,5600975,0
+RLX.US,D,20220930,000000,1.05,1.11,1.03,1.05,7051912,0
+RLX.US,D,20221003,000000,1.06,1.08,0.9999,1,4074193,0
+RLX.US,D,20221004,000000,1.035,1.07,1.01,1.04,5400769,0
+RLX.US,D,20221005,000000,1.06,1.11,1.02,1.03,4234054,0
+RLX.US,D,20221006,000000,1.01,1.05,1,1.03,4053760,0
+RLX.US,D,20221007,000000,1.02,1.02,0.9301,0.9439,9687675,0
+RLX.US,D,20221010,000000,0.93,1.01,0.92,0.9742,5906455,0
+RLX.US,D,20221011,000000,0.99,1.03,0.985,1,5905210,0
+RLX.US,D,20221012,000000,1.05,1.2,1.03,1.12,16296498,0
+RLX.US,D,20221013,000000,1.06,1.18,1.04,1.09,8925669,0
+RLX.US,D,20221014,000000,1.1,1.11,1.03,1.03,5187997,0
+RLX.US,D,20221017,000000,1.08,1.16,1.07,1.09,5615821,0
+RLX.US,D,20221018,000000,1.16,1.21,1.13,1.16,7038329,0
+RLX.US,D,20221019,000000,1.13,1.17,1.05,1.06,4478113,0
+RLX.US,D,20221020,000000,1.05,1.085,1,1,6363611,0
+RLX.US,D,20221021,000000,1,1.03,1,1.01,2458198,0
+RLX.US,D,20221024,000000,0.975,1.02,0.9012,1,16553489,0
+RLX.US,D,20221025,000000,1.135,1.15,1.015,1.14,15347235,0
+RLX.US,D,20221026,000000,1.17,1.81,1.1,1.63,68746963,0
+RLX.US,D,20221027,000000,1.46,1.6,1.35,1.48,24882339,0
+RLX.US,D,20221028,000000,1.38,1.38,1.3,1.35,12286370,0
+RLX.US,D,20221031,000000,1.35,1.41,1.25,1.25,5806895,0
+RLX.US,D,20221101,000000,1.44,1.445,1.34,1.37,10989803,0
+RLX.US,D,20221102,000000,1.48,1.6,1.42,1.53,22064748,0
+RLX.US,D,20221103,000000,1.46,1.67,1.43,1.67,18210543,0
+RLX.US,D,20221104,000000,1.8,1.8,1.47,1.52,27736924,0
+RLX.US,D,20221107,000000,1.58,1.6,1.53,1.57,10415789,0
+RLX.US,D,20221108,000000,1.53,1.53,1.42,1.5,7431102,0
+RLX.US,D,20221109,000000,1.43,1.46,1.325,1.34,8075568,0
+RLX.US,D,20221110,000000,1.46,1.465,1.37,1.44,7179482,0
+RLX.US,D,20221111,000000,1.5,1.55,1.445,1.48,15820944,0
+RLX.US,D,20221114,000000,1.5,1.61,1.49,1.58,10929898,0
+RLX.US,D,20221115,000000,1.68,1.69,1.5,1.6,24431730,0
+RLX.US,D,20221116,000000,1.6,1.61,1.44,1.44,17071509,0
+RLX.US,D,20221117,000000,1.45,1.77,1.45,1.73,30831258,0
+RLX.US,D,20221118,000000,1.67,1.8,1.64,1.76,27758928,0
+RLX.US,D,20221121,000000,1.72,1.88,1.69,1.76,13967805,0
+RLX.US,D,20221122,000000,1.71,1.755,1.67,1.69,14154966,0
+RLX.US,D,20221123,000000,1.73,2.06,1.73,1.99,30638920,0
+RLX.US,D,20221125,000000,1.95,2.09,1.79,1.88,21252896,0
+RLX.US,D,20221128,000000,1.96,2.14,1.93,1.94,18332077,0
+RLX.US,D,20221129,000000,2.04,2.28,2.0016,2.18,31707612,0
+RLX.US,D,20221130,000000,2.28,2.43,2.12,2.3,78156802,0
+RLX.US,D,20221201,000000,2.2,2.39,2.14,2.28,20301203,0
+RLX.US,D,20221202,000000,2.24,2.635,2.24,2.61,29592750,0
+RLX.US,D,20221205,000000,2.85,3.06,2.47,2.57,38795161,0
+RLX.US,D,20221206,000000,2.51,2.77,2.51,2.59,24404849,0
+RLX.US,D,20221207,000000,2.44,2.65,2.33,2.54,16973611,0
+RLX.US,D,20221208,000000,2.71,2.87,2.61,2.86,28138970,0
+RLX.US,D,20221209,000000,2.9,2.94,2.71,2.74,15592945,0
+RLX.US,D,20221212,000000,2.6,2.75,2.55,2.65,11066601,0
+RLX.US,D,20221213,000000,2.76,2.78,2.55,2.65,11756630,0
+RLX.US,D,20221214,000000,2.64,2.67,2.45,2.65,10498007,0
+RLX.US,D,20221215,000000,2.56,2.7027,2.4,2.45,9060324,0
+RLX.US,D,20221216,000000,2.5,2.615,2.45,2.51,8702486,0
+RLX.US,D,20221219,000000,2.54,2.57,2.34,2.37,7077130,0
+RLX.US,D,20221220,000000,2.27,2.62,2.24,2.47,18339637,0
+RLX.US,D,20221221,000000,2.47,2.54,2.42,2.5,8487405,0
+RLX.US,D,20221222,000000,2.52,2.56,2.4,2.54,8128828,0
+RLX.US,D,20221223,000000,2.52,2.59,2.49,2.51,5012958,0
+RLX.US,D,20221227,000000,2.53,2.685,2.49,2.63,10412655,0
+RLX.US,D,20221228,000000,2.58,2.61,2.34,2.35,15935286,0
+RLX.US,D,20221229,000000,2.39,2.41,2.29,2.36,5402656,0
+RLX.US,D,20221230,000000,2.27,2.35,2.23,2.3,8611063,0
+RLX.US,D,20230103,000000,2.38,2.5,2.37,2.46,8849463,0
+RLX.US,D,20230104,000000,2.52,2.815,2.48,2.81,16103933,0
+RLX.US,D,20230105,000000,2.76,2.81,2.62,2.66,11033755,0
+RLX.US,D,20230106,000000,2.73,2.74,2.49,2.55,10166864,0
+RLX.US,D,20230109,000000,2.67,2.67,2.53,2.55,9016250,0
+RLX.US,D,20230110,000000,2.55,2.595,2.49,2.55,4514170,0
+RLX.US,D,20230111,000000,2.53,2.715,2.49,2.7,8121995,0
+RLX.US,D,20230112,000000,2.67,2.74,2.54,2.69,10732936,0
+RLX.US,D,20230113,000000,2.64,2.78,2.64,2.75,7612101,0
+RLX.US,D,20230117,000000,2.68,2.69,2.53,2.61,6461303,0
+RLX.US,D,20230118,000000,2.58,2.71,2.465,2.5,11404819,0
+RLX.US,D,20230119,000000,2.55,2.78,2.53,2.71,13014617,0
+RLX.US,D,20230120,000000,2.73,2.88,2.7,2.73,10568140,0
+RLX.US,D,20230123,000000,2.74,2.85,2.71,2.77,7321342,0
+RLX.US,D,20230124,000000,2.77,2.825,2.63,2.67,8687757,0
+RLX.US,D,20230125,000000,2.64,2.66,2.56,2.61,4555760,0
+RLX.US,D,20230126,000000,2.7,2.71,2.6,2.68,5577206,0
+RLX.US,D,20230127,000000,2.71,2.73,2.55,2.59,10569853,0
+RLX.US,D,20230130,000000,2.52,2.55,2.45,2.48,7828636,0
+RLX.US,D,20230131,000000,2.48,2.51,2.395,2.48,6629512,0
+RLX.US,D,20230201,000000,2.5,2.51,2.345,2.44,10259469,0
+RLX.US,D,20230202,000000,2.45,2.5499,2.43,2.49,13126954,0
+RLX.US,D,20230203,000000,2.4,2.4402,2.16,2.2,10143180,0
+RLX.US,D,20230206,000000,2.13,2.22,2.03,2.13,14150696,0
+RLX.US,D,20230207,000000,2.16,2.22,2.13,2.18,5971683,0
+RLX.US,D,20230208,000000,2.17,2.23,2.125,2.18,5679871,0
+RLX.US,D,20230209,000000,2.2,2.345,2.16,2.17,8119441,0
+RLX.US,D,20230210,000000,2.1,2.13,2.05,2.07,6771616,0
+RLX.US,D,20230213,000000,2.15,2.28,2.11,2.21,5246129,0
+RLX.US,D,20230214,000000,2.2,2.3,2.145,2.19,6838773,0
+RLX.US,D,20230215,000000,2.19,2.26,2.17,2.25,5689826,0
+RLX.US,D,20230216,000000,2.23,2.31,2.175,2.24,7181022,0
+RLX.US,D,20230217,000000,2.18,2.21,2.14,2.18,3876828,0
+RLX.US,D,20230221,000000,2.06,2.08,1.96,1.98,16776331,0
+RLX.US,D,20230222,000000,2.04,2.12,2.02,2.05,7281588,0
+RLX.US,D,20230223,000000,2.11,2.135,2.045,2.13,6767840,0
+RLX.US,D,20230224,000000,2.1,2.1,1.99,2.01,5632535,0
+RLX.US,D,20230227,000000,2.02,2.04,1.97,1.97,12999646,0
+RLX.US,D,20230228,000000,1.97,2.01,1.95,1.95,12822835,0
+RLX.US,D,20230301,000000,2.095,2.26,2.04,2.17,17038818,0
+RLX.US,D,20230302,000000,2.12,2.23,2.03,2.21,13264161,0
+RLX.US,D,20230303,000000,2.25,2.5,2.22,2.44,15754420,0
+RLX.US,D,20230306,000000,2.52,2.55,2.42,2.46,19797959,0
+RLX.US,D,20230307,000000,2.41,2.41,2.21,2.23,11510156,0
+RLX.US,D,20230308,000000,2.24,2.34,2.15,2.31,8681461,0
+RLX.US,D,20230309,000000,2.3,2.31,2.17,2.19,7794617,0
+RLX.US,D,20230310,000000,2.24,2.575,2.19,2.52,24609728,0
+RLX.US,D,20230313,000000,2.42,2.96,2.4,2.7,40339632,0
+RLX.US,D,20230314,000000,2.75,2.8,2.49,2.8,31661236,0
+RLX.US,D,20230315,000000,2.62,2.76,2.51,2.61,9171741,0
+RLX.US,D,20230316,000000,2.6,2.6,2.45,2.46,6579262,0
+RLX.US,D,20230317,000000,2.53,2.61,2.43,2.47,7693291,0
+RLX.US,D,20230320,000000,2.38,2.62,2.33,2.54,12036002,0
+RLX.US,D,20230321,000000,2.65,2.7,2.47,2.53,10553728,0
+RLX.US,D,20230322,000000,2.5,2.525,2.41,2.44,4331163,0
+RLX.US,D,20230323,000000,2.48,2.55,2.31,2.48,7556447,0
+RLX.US,D,20230324,000000,2.45,2.45,2.3,2.33,5838837,0
+RLX.US,D,20230327,000000,2.31,2.38,2.28,2.34,11179424,0
+RLX.US,D,20230328,000000,2.35,2.37,2.25,2.29,3857576,0
+RLX.US,D,20230329,000000,2.3,2.63,2.29,2.58,16940019,0
+RLX.US,D,20230330,000000,2.58,2.78,2.56,2.74,16360958,0
+RLX.US,D,20230331,000000,2.79,2.9,2.745,2.9,17578881,0
+RLX.US,D,20230403,000000,2.85,3,2.84,2.91,24837916,0
+RLX.US,D,20230404,000000,2.93,2.9399,2.87,2.91,9018158,0
+RLX.US,D,20230405,000000,2.89,2.9,2.7014,2.81,6816204,0
+RLX.US,D,20230406,000000,2.8,2.93,2.77,2.88,9616697,0
+RLX.US,D,20230410,000000,2.87,2.87,2.77,2.81,4434701,0
+RLX.US,D,20230411,000000,2.88,2.99,2.8,2.81,8927941,0
+RLX.US,D,20230412,000000,2.84,2.95,2.685,2.7,12449469,0
+RLX.US,D,20230413,000000,2.8,2.87,2.77,2.82,6377350,0
+RLX.US,D,20230414,000000,2.78,2.815,2.6,2.61,7538072,0
+RLX.US,D,20230417,000000,2.72,2.72,2.61,2.62,5509066,0
+RLX.US,D,20230418,000000,2.69,2.72,2.65,2.68,3605466,0
+RLX.US,D,20230419,000000,2.64,2.78,2.6301,2.78,6875243,0
+RLX.US,D,20230420,000000,2.74,2.74,2.5925,2.62,6352940,0
+RLX.US,D,20230421,000000,2.59,2.62,2.5401,2.58,5271019,0
+RLX.US,D,20230424,000000,2.57,2.63,2.45,2.49,10565824,0
+RLX.US,D,20230425,000000,2.47,2.52,2.365,2.4,12025592,0
+RLX.US,D,20230426,000000,2.47,2.49,2.36,2.36,3983967,0
+RLX.US,D,20230427,000000,2.4,2.405,2.28,2.37,5845646,0
+RLX.US,D,20230428,000000,2.37,2.5,2.3306,2.46,6052553,0
+RLX.US,D,20230501,000000,2.43,2.545,2.43,2.5,8815031,0
+RLX.US,D,20230502,000000,2.48,2.51,2.39,2.44,8210363,0
+RLX.US,D,20230503,000000,2.41,2.49,2.35,2.45,9162962,0
+RLX.US,D,20230504,000000,2.49,2.5,2.43,2.48,4216086,0
+RLX.US,D,20230505,000000,2.48,2.49,2.44,2.44,8875225,0
+RLX.US,D,20230508,000000,2.43,2.43,2.2,2.33,17858260,0
+RLX.US,D,20230509,000000,2.24,2.31,2.19,2.23,6579661,0
+RLX.US,D,20230510,000000,2.26,2.37,2.17,2.37,6502936,0
+RLX.US,D,20230511,000000,2.34,2.42,2.33,2.37,6084976,0
+RLX.US,D,20230512,000000,2.31,2.39,2.3,2.38,9384499,0
+RLX.US,D,20230515,000000,2.41,2.47,2.34,2.44,5222165,0
+RLX.US,D,20230516,000000,2.4,2.4,2.29,2.35,7707807,0
+RLX.US,D,20230517,000000,2.23,2.47,2.08,2.44,18815928,0
+RLX.US,D,20230518,000000,2.39,2.44,2.32,2.34,6440789,0
+RLX.US,D,20230519,000000,2.3,2.34,2.18,2.31,13200296,0
+RLX.US,D,20230522,000000,2.35,2.42,2.26,2.26,4663052,0
+RLX.US,D,20230523,000000,2.24,2.29,2.2,2.23,9143463,0
+RLX.US,D,20230524,000000,2.2,2.305,2.18,2.21,7137798,0
+RLX.US,D,20230525,000000,2.18,2.19,1.97,2.03,13071737,0
+RLX.US,D,20230526,000000,2.06,2.08,1.97,2.02,4387370,0
+RLX.US,D,20230530,000000,2,2.03,1.8,1.8,12550432,0
+RLX.US,D,20230531,000000,1.8,1.82,1.685,1.71,14756857,0
+RLX.US,D,20230601,000000,1.71,1.945,1.705,1.83,11661482,0
+RLX.US,D,20230602,000000,1.925,1.95,1.76,1.79,9303140,0
+RLX.US,D,20230605,000000,1.81,1.85,1.785,1.83,4452750,0
+RLX.US,D,20230606,000000,1.83,1.94,1.82,1.9,6706929,0
+RLX.US,D,20230607,000000,1.9,1.98,1.89,1.91,3487981,0
+RLX.US,D,20230608,000000,1.9,1.935,1.77,1.78,8218970,0
+RLX.US,D,20230609,000000,1.81,1.83,1.7,1.7,11914701,0
+RLX.US,D,20230612,000000,1.72,1.81,1.7,1.76,7898966,0
+RLX.US,D,20230613,000000,1.81,1.9,1.79,1.84,7907716,0
+RLX.US,D,20230614,000000,1.83,1.88,1.78,1.83,5912874,0
+RLX.US,D,20230615,000000,1.87,1.995,1.85,1.96,9995905,0
+RLX.US,D,20230616,000000,1.98,2.04,1.89,1.94,15498271,0
+RLX.US,D,20230620,000000,1.88,1.93,1.745,1.79,7720117,0
+RLX.US,D,20230621,000000,1.77,1.79,1.71,1.72,7789054,0
+RLX.US,D,20230622,000000,1.71,1.83,1.68,1.82,7912458,0
+RLX.US,D,20230623,000000,1.77,1.77,1.73,1.73,8786724,0
+RLX.US,D,20230626,000000,1.73,1.77,1.73,1.75,5524901,0
+RLX.US,D,20230627,000000,1.79,1.84,1.76,1.79,3573889,0
+RLX.US,D,20230628,000000,1.76,1.8,1.74,1.78,2739108,0
+RLX.US,D,20230629,000000,1.75,1.81,1.74,1.77,1746586,0
+RLX.US,D,20230630,000000,1.76,1.8,1.74,1.77,2843466,0
+RLX.US,D,20230703,000000,1.8,1.88,1.79,1.84,6276333,0
+RLX.US,D,20230705,000000,1.86,1.92,1.78,1.78,7438159,0
+RLX.US,D,20230706,000000,1.76,1.76,1.65,1.65,8114387,0
+RLX.US,D,20230707,000000,1.68,1.78,1.67,1.73,4858752,0
+RLX.US,D,20230710,000000,1.73,1.76,1.7,1.7,2602878,0
+RLX.US,D,20230711,000000,1.73,1.755,1.7,1.7,3734178,0
+RLX.US,D,20230712,000000,1.76,1.84,1.74,1.83,3564882,0
+RLX.US,D,20230713,000000,1.85,1.895,1.78,1.8,5506059,0
+RLX.US,D,20230714,000000,1.8,1.8,1.68,1.71,5935389,0
+RLX.US,D,20230717,000000,1.73,1.73,1.62,1.65,9123509,0
+RLX.US,D,20230718,000000,1.65,1.65,1.57,1.57,9067732,0
+RLX.US,D,20230719,000000,1.63,1.63,1.55,1.57,13736440,0
+RLX.US,D,20230720,000000,1.57,1.605,1.53,1.54,9893469,0
+RLX.US,D,20230721,000000,1.56,1.56,1.45,1.5,18164150,0
+RLX.US,D,20230724,000000,1.51,1.62,1.44,1.56,11521706,0
+RLX.US,D,20230725,000000,1.63,1.64,1.48,1.51,16963580,0
+RLX.US,D,20230726,000000,1.51,1.59,1.51,1.55,7330271,0
+RLX.US,D,20230727,000000,1.55,1.59,1.46,1.53,8781820,0
+RLX.US,D,20230728,000000,1.59,1.74,1.58,1.7,20146745,0
+RLX.US,D,20230731,000000,1.69,1.775,1.67,1.75,8799205,0
+RLX.US,D,20230801,000000,1.72,1.74,1.65,1.67,9595428,0
+RLX.US,D,20230802,000000,1.63,1.65,1.585,1.6,9748065,0
+RLX.US,D,20230803,000000,1.62,1.69,1.6,1.67,14785592,0
+RLX.US,D,20230804,000000,1.58,1.72,1.56,1.64,8846891,0
+RLX.US,D,20230807,000000,1.64,1.78,1.59,1.62,12064989,0
+RLX.US,D,20230808,000000,1.66,1.71,1.59,1.63,12664752,0
+RLX.US,D,20230809,000000,1.67,1.7,1.58,1.68,11150381,0
+RLX.US,D,20230810,000000,1.68,1.68,1.59,1.6,6085074,0
+RLX.US,D,20230811,000000,1.57,1.668,1.57,1.62,5913914,0
+RLX.US,D,20230814,000000,1.6,1.6093,1.54,1.58,9844997,0
+RLX.US,D,20230815,000000,1.56,1.575,1.52,1.53,6289536,0
+RLX.US,D,20230816,000000,1.5,1.53,1.46,1.48,5864881,0
+RLX.US,D,20230817,000000,1.51,1.51,1.42,1.42,11141505,0
+RLX.US,D,20230818,000000,1.39,1.515,1.39,1.47,7009316,0
+RLX.US,D,20230821,000000,1.48,1.58,1.435,1.49,6400969,0
+RLX.US,D,20230822,000000,1.51,1.54,1.46,1.53,7837330,0
+RLX.US,D,20230823,000000,1.51,1.51,1.435,1.45,5279485,0
+RLX.US,D,20230824,000000,1.47,1.4712,1.39,1.4,6489557,0
+RLX.US,D,20230825,000000,1.44,1.465,1.41,1.43,7427970,0
+RLX.US,D,20230828,000000,1.5,1.5,1.43,1.44,2771323,0
+RLX.US,D,20230829,000000,1.45,1.62,1.445,1.58,9886322,0
+RLX.US,D,20230830,000000,1.54,1.605,1.54,1.58,8639503,0
+RLX.US,D,20230831,000000,1.56,1.59,1.53,1.53,5418592,0
+RLX.US,D,20230901,000000,1.55,1.65,1.55,1.58,5053186,0
+RLX.US,D,20230905,000000,1.57,1.59,1.54,1.55,3504964,0
+RLX.US,D,20230906,000000,1.57,1.57,1.5,1.51,2712128,0
+RLX.US,D,20230907,000000,1.48,1.52,1.47,1.49,2240302,0
+RLX.US,D,20230908,000000,1.46,1.49,1.46,1.47,1005412,0
+RLX.US,D,20230911,000000,1.49,1.53,1.47,1.5,5193854,0
+RLX.US,D,20230912,000000,1.49,1.505,1.44,1.47,4227613,0
+RLX.US,D,20230913,000000,1.48,1.52,1.45,1.49,2060378,0
+RLX.US,D,20230914,000000,1.47,1.515,1.47,1.49,1629886,0
+RLX.US,D,20230915,000000,1.5,1.52,1.475,1.5,3077192,0
+RLX.US,D,20230918,000000,1.46,1.5,1.44,1.47,4637335,0
+RLX.US,D,20230919,000000,1.48,1.48,1.42,1.42,2078093,0
+RLX.US,D,20230920,000000,1.41,1.52,1.41,1.47,4788061,0
+RLX.US,D,20230921,000000,1.45,1.46,1.41,1.42,3124221,0
+RLX.US,D,20230922,000000,1.46,1.52,1.43,1.44,2721990,0
+RLX.US,D,20230925,000000,1.44,1.57,1.44,1.54,7463411,0
+RLX.US,D,20230926,000000,1.51,1.585,1.5,1.52,4876711,0
+RLX.US,D,20230927,000000,1.53,1.56,1.49,1.54,4004352,0
+RLX.US,D,20230928,000000,1.55,1.59,1.51,1.53,3956758,0
+RLX.US,D,20230929,000000,1.57,1.57,1.51,1.51,2146133,0
+RLX.US,D,20231002,000000,1.5,1.58,1.49,1.52,2718688,0
+RLX.US,D,20231003,000000,1.51,1.55,1.49,1.52,2878561,0
+RLX.US,D,20231004,000000,1.53,1.53,1.5,1.51,2850177,0
+RLX.US,D,20231005,000000,1.49,1.545,1.49,1.52,1290023,0
+RLX.US,D,20231006,000000,1.54,1.58,1.52,1.54,2939454,0
+RLX.US,D,20231009,000000,1.55,1.635,1.54,1.59,4773505,0
+RLX.US,D,20231010,000000,1.6,1.665,1.58,1.66,7076977,0
+RLX.US,D,20231011,000000,1.7,1.71,1.63,1.63,4969970,0
+RLX.US,D,20231012,000000,1.62,1.67,1.57,1.58,5417512,0
+RLX.US,D,20231013,000000,1.54,1.61,1.515,1.6,4045766,0
+RLX.US,D,20231016,000000,1.57,1.65,1.565,1.6,2624931,0
+RLX.US,D,20231017,000000,1.59,1.66,1.57,1.6,5620850,0
+RLX.US,D,20231018,000000,1.58,1.62,1.57,1.58,1994441,0
+RLX.US,D,20231019,000000,1.57,1.615,1.55,1.59,3928563,0
+RLX.US,D,20231020,000000,1.58,1.62,1.56,1.6,2702943,0
+RLX.US,D,20231023,000000,1.57,1.625,1.55,1.59,4249138,0
+RLX.US,D,20231024,000000,1.59,1.69,1.59,1.62,3641284,0
+RLX.US,D,20231025,000000,1.57,1.65,1.57,1.58,2002531,0
+RLX.US,D,20231026,000000,1.58,1.66,1.58,1.63,4245752,0
+RLX.US,D,20231027,000000,1.65,1.6899,1.63,1.65,4262414,0
+RLX.US,D,20231030,000000,1.67,1.72,1.64,1.69,4856174,0
+RLX.US,D,20231031,000000,1.75,1.77,1.69,1.7,3323227,0
+RLX.US,D,20231101,000000,1.71,1.73,1.59,1.62,4745866,0
+RLX.US,D,20231102,000000,1.64,1.73,1.64,1.68,6009970,0
+RLX.US,D,20231103,000000,1.72,1.73,1.65,1.66,3491253,0
+RLX.US,D,20231106,000000,1.7,1.75,1.625,1.65,9102127,0
+RLX.US,D,20231107,000000,1.66,1.74,1.64,1.7,4770915,0
+RLX.US,D,20231108,000000,1.7,1.74,1.66,1.66,3724134,0
+RLX.US,D,20231109,000000,1.66,1.705,1.63,1.64,3298568,0
+RLX.US,D,20231110,000000,1.64,1.66,1.61,1.64,5261383,0
+RLX.US,D,20231113,000000,1.85,2,1.85,1.88,24871882,0
+RLX.US,D,20231114,000000,1.94,1.98,1.9,1.91,11459280,0
+RLX.US,D,20231115,000000,1.95,2.09,1.945,2.03,13172610,0
+RLX.US,D,20231116,000000,2.01,2.07,1.975,2.03,10373228,0
+RLX.US,D,20231117,000000,2.02,2.07,1.97,2,11866932,0
+RLX.US,D,20231120,000000,2.04,2.385,2.04,2.35,27501194,0
+RLX.US,D,20231121,000000,2.39,2.4,2.14,2.14,12648613,0
+RLX.US,D,20231122,000000,2.16,2.22,2.15,2.2,13738460,0
+RLX.US,D,20231124,000000,2.03,2.26,2.01,2.25,11899145,0
+RLX.US,D,20231127,000000,2.25,2.3,2.185,2.29,20675188,0
+RLX.US,D,20231128,000000,2.27,2.3,2.21,2.27,10213648,0
+RLX.US,D,20231129,000000,2.2,2.26,2.18,2.24,10031972,0
+RLX.US,D,20231130,000000,2.26,2.27,2.19,2.22,7263868,0
+RLX.US,D,20231201,000000,2.21,2.26,2.181,2.2,10371540,0
+RLX.US,D,20231204,000000,2.18,2.25,2.13,2.13,13049888,0
+RLX.US,D,20231205,000000,2.08,2.15,2.04,2.12,13029106,0
+RLX.US,D,20231206,000000,2.13,2.13,2.04,2.06,5599088,0
+RLX.US,D,20231207,000000,2.08,2.11,2.05,2.06,6767948,0
+RLX.US,D,20231208,000000,2.05,2.09,1.98,2.01,9539002,0
+RLX.US,D,20231211,000000,2.01,2.055,1.99,2.03,4917279,0
+RLX.US,D,20231212,000000,1.895,2.05,1.88,2.02,9572068,0
+RLX.US,D,20231213,000000,1.99,2.18,1.945,2.17,10302417,0
+RLX.US,D,20231214,000000,2.135,2.17,2.07,2.13,13533462,0
+RLX.US,D,20231215,000000,2.09,2.16,2.06,2.1,10379262,0
+RLX.US,D,20231218,000000,2.09,2.16,2.07,2.12,9373260,0
+RLX.US,D,20231219,000000,2.12,2.15,2.07,2.08,8103811,0
+RLX.US,D,20231220,000000,2.07,2.08,2.0005,2.04,7533592,0
+RLX.US,D,20231221,000000,2.02,2.035,1.94,1.96,8487259,0
+RLX.US,D,20231222,000000,1.92,1.96,1.855,1.95,10990755,0
+RLX.US,D,20231226,000000,1.98,1.98,1.86,1.89,4403362,0
+RLX.US,D,20231227,000000,1.92,2,1.9,1.98,8787508,0
+RLX.US,D,20231228,000000,2.04,2.04,1.92,1.92,12609318,0
+RLX.US,D,20231229,000000,1.98,2.0399,1.95,2,13737310,0
+RLX.US,D,20240102,000000,2,2.03,1.925,1.95,4923285,0
+RLX.US,D,20240103,000000,1.93,1.97,1.88,1.95,5593370,0
+RLX.US,D,20240104,000000,1.91,1.96,1.9,1.95,5917804,0
+RLX.US,D,20240105,000000,1.92,1.96,1.91,1.93,3991799,0
+RLX.US,D,20240108,000000,1.9,1.93,1.86,1.91,7851064,0
+RLX.US,D,20240109,000000,1.88,1.9007,1.86,1.89,2864825,0
+RLX.US,D,20240110,000000,1.89,1.91,1.83,1.89,4110688,0
+RLX.US,D,20240111,000000,1.91,1.92,1.85,1.88,3306741,0
+RLX.US,D,20240112,000000,1.89,1.94,1.87,1.89,3305158,0
+RLX.US,D,20240116,000000,1.86,1.905,1.82,1.88,6070364,0
+RLX.US,D,20240117,000000,1.73,1.83,1.71,1.79,11659517,0
+RLX.US,D,20240118,000000,1.86,1.86,1.79,1.8,4838495,0
+RLX.US,D,20240119,000000,1.77,1.84,1.77,1.83,6751366,0
+RLX.US,D,20240122,000000,1.75,1.775,1.695,1.77,11978008,0
+RLX.US,D,20240123,000000,1.81,1.86,1.73,1.78,12469232,0
+RLX.US,D,20240124,000000,1.83,1.91,1.73,1.73,12516786,0
+RLX.US,D,20240125,000000,1.76,1.785,1.7301,1.78,5403186,0
+RLX.US,D,20240126,000000,1.74,1.83,1.74,1.8,5050668,0
+RLX.US,D,20240129,000000,1.78,1.8389,1.74,1.82,6192600,0
+RLX.US,D,20240130,000000,1.76,1.8,1.75,1.78,6686368,0
+RLX.US,D,20240131,000000,1.76,1.865,1.76,1.82,8344071,0
+RLX.US,D,20240201,000000,1.84,1.9,1.81,1.86,6818685,0
+RLX.US,D,20240202,000000,1.71,1.84,1.71,1.81,8511696,0
+RLX.US,D,20240205,000000,1.76,1.86,1.76,1.82,7197563,0
+RLX.US,D,20240206,000000,1.86,1.91,1.84,1.84,7916384,0
+RLX.US,D,20240207,000000,1.82,1.85,1.81,1.85,5674421,0
+RLX.US,D,20240208,000000,1.83,1.8793,1.82,1.84,3222632,0
+RLX.US,D,20240209,000000,1.84,1.93,1.83,1.87,3664524,0
+RLX.US,D,20240212,000000,1.86,2.02,1.86,1.95,4772192,0
+RLX.US,D,20240213,000000,1.92,1.99,1.918,1.95,4696075,0
+RLX.US,D,20240214,000000,1.96,2.07,1.96,2.04,9362869,0
+RLX.US,D,20240215,000000,2.05,2.125,2.04,2.06,5093942,0
+RLX.US,D,20240216,000000,2.1,2.125,2.06,2.07,3412698,0
+RLX.US,D,20240220,000000,2.04,2.07,2.01,2.04,4171494,0
+RLX.US,D,20240221,000000,2.04,2.12,2.02,2.03,4968055,0
+RLX.US,D,20240222,000000,2.02,2.05,1.955,1.99,8665959,0
+RLX.US,D,20240223,000000,2,2,1.95,2,3076879,0
+RLX.US,D,20240226,000000,1.98,2.005,1.97,2,5244559,0
+RLX.US,D,20240227,000000,1.99,2.02,1.98,2,2538409,0
+RLX.US,D,20240228,000000,1.96,2,1.95,1.98,4515865,0
+RLX.US,D,20240229,000000,1.98,2,1.95,1.95,4950424,0
+RLX.US,D,20240301,000000,1.96,1.99,1.91,1.93,7722199,0
+RLX.US,D,20240304,000000,1.91,1.94,1.865,1.92,4287467,0
+RLX.US,D,20240305,000000,1.92,1.94,1.9,1.93,3488327,0
+RLX.US,D,20240306,000000,1.92,1.99,1.88,1.9,4060291,0
+RLX.US,D,20240307,000000,1.86,1.9,1.84,1.89,2829604,0
+RLX.US,D,20240308,000000,1.88,1.89,1.84,1.86,5513102,0
+RLX.US,D,20240311,000000,1.88,1.95,1.86,1.86,3935617,0
+RLX.US,D,20240312,000000,1.93,1.95,1.89,1.9,6877019,0
+RLX.US,D,20240313,000000,1.92,1.96,1.89,1.95,5475039,0
+RLX.US,D,20240314,000000,1.93,1.97,1.88,1.95,8449351,0
+RLX.US,D,20240315,000000,2.07,2.09,1.835,1.86,15738065,0
+RLX.US,D,20240318,000000,1.9,2.03,1.875,1.94,19577205,0
+RLX.US,D,20240319,000000,1.97,2,1.89,1.97,7501252,0
+RLX.US,D,20240320,000000,1.97,2.15,1.94,2.11,15006448,0
+RLX.US,D,20240321,000000,2.1,2.12,2.01,2.08,12496797,0
+RLX.US,D,20240322,000000,2.04,2.08,2.0339,2.07,3208490,0
+RLX.US,D,20240325,000000,2.07,2.11,1.98,2.01,5665102,0
+RLX.US,D,20240326,000000,2,2.005,1.89,1.89,5989313,0
+RLX.US,D,20240327,000000,1.89,1.92,1.85,1.9,5670464,0
+RLX.US,D,20240328,000000,1.91,1.92,1.88,1.92,9529962,0
+RLX.US,D,20240401,000000,1.9,1.965,1.88,1.9,5035862,0
+RLX.US,D,20240402,000000,1.88,1.91,1.84,1.84,2571804,0
+RLX.US,D,20240403,000000,1.85,1.875,1.83,1.83,1258009,0
+RLX.US,D,20240404,000000,1.85,1.85,1.8,1.8,3110181,0
+RLX.US,D,20240405,000000,1.83,1.83,1.79,1.8,1077830,0
+RLX.US,D,20240408,000000,1.81,1.81,1.76,1.8,3607735,0
+RLX.US,D,20240409,000000,1.8,1.83,1.79,1.82,5090065,0
+RLX.US,D,20240410,000000,1.82,1.83,1.77,1.78,3669600,0
+RLX.US,D,20240411,000000,1.78,1.82,1.77,1.81,1867820,0
+RLX.US,D,20240412,000000,1.79,1.81,1.76,1.76,4418542,0
+RLX.US,D,20240415,000000,1.77,1.78,1.75,1.78,2535088,0
+RLX.US,D,20240416,000000,1.75,1.8,1.74,1.79,2696020,0
+RLX.US,D,20240417,000000,1.79,1.81,1.78,1.78,1930672,0
+RLX.US,D,20240418,000000,1.78,1.83,1.77,1.81,4426861,0
+RLX.US,D,20240419,000000,1.82,1.82,1.74,1.77,4190751,0
+RLX.US,D,20240422,000000,1.78,1.89,1.75,1.84,6196467,0
+RLX.US,D,20240423,000000,1.87,1.87,1.82,1.83,2534459,0
+RLX.US,D,20240424,000000,1.85,1.9,1.84,1.87,3662263,0
+RLX.US,D,20240425,000000,1.86,1.91,1.82,1.91,4106089,0
+RLX.US,D,20240426,000000,1.93,1.97,1.9,1.91,3380973,0
+RLX.US,D,20240429,000000,1.87,1.96,1.87,1.96,3518885,0
+RLX.US,D,20240430,000000,1.93,1.95,1.89,1.94,4247177,0
+RLX.US,D,20240501,000000,1.93,1.96,1.91,1.91,1237249,0
+RLX.US,D,20240502,000000,1.95,2.01,1.935,1.99,5774462,0
+RLX.US,D,20240503,000000,2,2.09,1.96,2.08,4466840,0
+RLX.US,D,20240506,000000,2.08,2.09,2.02,2.05,3498583,0
+RLX.US,D,20240507,000000,2.02,2.03,1.97,2,3479650,0
+RLX.US,D,20240508,000000,1.97,2.01,1.97,2,2219399,0
+RLX.US,D,20240509,000000,2,2.01,1.98,2,1859537,0
+RLX.US,D,20240510,000000,1.99,1.995,1.95,1.97,2231619,0
+RLX.US,D,20240513,000000,1.99,2.1,1.99,2.03,5498979,0
+RLX.US,D,20240514,000000,1.99,2.06,1.99,2.06,2025940,0
+RLX.US,D,20240515,000000,2.06,2.08,2.01,2.07,2305423,0
+RLX.US,D,20240516,000000,2.07,2.16,2.065,2.15,6822798,0
+RLX.US,D,20240517,000000,2.19,2.19,2.03,2.04,5351962,0
+RLX.US,D,20240520,000000,2.02,2.04,1.94,1.99,5071369,0
+RLX.US,D,20240521,000000,1.97,1.99,1.91,1.98,5501815,0
+RLX.US,D,20240522,000000,1.95,1.99,1.95,1.98,2769574,0
+RLX.US,D,20240523,000000,1.95,1.975,1.9,1.93,7115365,0
+RLX.US,D,20240524,000000,1.91,1.93,1.88,1.91,2566759,0
+RLX.US,D,20240528,000000,1.9,1.94,1.9,1.91,2942491,0
+RLX.US,D,20240529,000000,1.89,1.92,1.89,1.9,2242002,0
+RLX.US,D,20240530,000000,1.9,1.92,1.89,1.91,4977355,0
+RLX.US,D,20240531,000000,1.88,1.91,1.88,1.89,2826038,0
+RLX.US,D,20240603,000000,1.9,1.93,1.86,1.87,3154746,0
+RLX.US,D,20240604,000000,1.88,1.9,1.855,1.88,1866851,0
+RLX.US,D,20240605,000000,1.84,1.89,1.82,1.89,5025715,0
+RLX.US,D,20240606,000000,1.87,1.88,1.83,1.86,1459492,0
+RLX.US,D,20240607,000000,1.89,1.89,1.81,1.84,3698810,0
+RLX.US,D,20240610,000000,1.85,1.89,1.825,1.85,2645780,0
+RLX.US,D,20240611,000000,1.86,1.89,1.84,1.85,2313475,0
+RLX.US,D,20240612,000000,1.86,1.875,1.82,1.83,1155746,0
+RLX.US,D,20240613,000000,1.82,1.87,1.82,1.82,2856768,0
+RLX.US,D,20240614,000000,1.84,1.85,1.805,1.82,1450837,0
+RLX.US,D,20240617,000000,1.81,1.83,1.8,1.83,1248420,0
+RLX.US,D,20240618,000000,1.83,1.83,1.8,1.8,1486971,0
+RLX.US,D,20240620,000000,1.81,1.84,1.8,1.8,1244102,0
+RLX.US,D,20240621,000000,1.79,1.87,1.78,1.85,4415564,0
+RLX.US,D,20240624,000000,1.86,1.91,1.855,1.87,2978526,0
+RLX.US,D,20240625,000000,1.87,1.88,1.84,1.84,2206988,0
+RLX.US,D,20240626,000000,1.84,1.9,1.84,1.88,1219962,0
+RLX.US,D,20240627,000000,1.86,1.88,1.84,1.85,1330676,0
+RLX.US,D,20240628,000000,1.85,1.86,1.81,1.84,1048011,0
+RLX.US,D,20240701,000000,1.84,1.89,1.82,1.83,1364126,0
+RLX.US,D,20240702,000000,1.82,1.84,1.82,1.82,695204,0
+RLX.US,D,20240703,000000,1.82,1.86,1.82,1.84,1485981,0
+RLX.US,D,20240705,000000,1.83,1.84,1.805,1.82,1301667,0
+RLX.US,D,20240708,000000,1.82,1.83,1.81,1.81,1301058,0
+RLX.US,D,20240709,000000,1.81,1.82,1.77,1.82,2248178,0
+RLX.US,D,20240710,000000,1.8,1.82,1.78,1.81,1685991,0
+RLX.US,D,20240711,000000,1.81,1.835,1.8,1.81,1726375,0
+RLX.US,D,20240712,000000,1.83,1.8303,1.8,1.81,1468448,0
+RLX.US,D,20240715,000000,1.79,1.8,1.75,1.77,2419510,0
+RLX.US,D,20240716,000000,1.77,1.82,1.755,1.82,2293942,0
+RLX.US,D,20240717,000000,1.8,1.81,1.77,1.8,1663772,0
+RLX.US,D,20240718,000000,1.81,1.82,1.77,1.78,1490831,0
+RLX.US,D,20240719,000000,1.8,1.81,1.75,1.78,2040399,0
+RLX.US,D,20240722,000000,1.8,1.82,1.775,1.82,901721,0
+RLX.US,D,20240723,000000,1.81,1.81,1.77,1.79,1559268,0
+RLX.US,D,20240724,000000,1.77,1.79,1.75,1.76,859798,0
+RLX.US,D,20240725,000000,1.76,1.79,1.76,1.79,1011102,0
+RLX.US,D,20240726,000000,1.79,1.8,1.77,1.79,694278,0
+RLX.US,D,20240729,000000,1.79,1.845,1.78,1.8,1372759,0
+RLX.US,D,20240730,000000,1.79,1.8,1.75,1.76,1224615,0
+RLX.US,D,20240731,000000,1.78,1.8,1.775,1.79,981327,0
+RLX.US,D,20240801,000000,1.78,1.785,1.675,1.69,3248408,0
+RLX.US,D,20240802,000000,1.69,1.72,1.68,1.69,1503095,0
+RLX.US,D,20240805,000000,1.53,1.6151,1.53,1.59,4044667,0
+RLX.US,D,20240806,000000,1.62,1.62,1.55,1.59,4039977,0
+RLX.US,D,20240807,000000,1.62,1.62,1.57,1.57,1698581,0
+RLX.US,D,20240808,000000,1.5,1.61,1.5,1.58,2669669,0
+RLX.US,D,20240809,000000,1.55,1.59,1.55,1.58,1910881,0
+RLX.US,D,20240812,000000,1.58,1.58,1.56,1.57,941770,0
+RLX.US,D,20240813,000000,1.56,1.6,1.56,1.59,1732490,0
+RLX.US,D,20240814,000000,1.6,1.6,1.56,1.58,1470770,0
+RLX.US,D,20240815,000000,1.58,1.66,1.56,1.62,3445069,0
+RLX.US,D,20240816,000000,1.63,1.64,1.59,1.61,2798824,0
+RLX.US,D,20240819,000000,1.63,1.69,1.63,1.68,3028790,0
+RLX.US,D,20240820,000000,1.66,1.7,1.65,1.68,2176453,0
+RLX.US,D,20240821,000000,1.68,1.79,1.68,1.79,2826781,0
+RLX.US,D,20240822,000000,1.79,1.8,1.7412,1.78,2768009,0
+RLX.US,D,20240823,000000,1.75,1.83,1.75,1.8,2712952,0
+RLX.US,D,20240826,000000,1.81,1.81,1.68,1.68,2203761,0
+RLX.US,D,20240827,000000,1.71,1.725,1.65,1.69,1934312,0
+RLX.US,D,20240828,000000,1.67,1.68,1.62,1.62,1211888,0
+RLX.US,D,20240829,000000,1.65,1.7,1.64,1.66,1135080,0
+RLX.US,D,20240830,000000,1.67,1.69,1.65,1.69,7699032,0
+RLX.US,D,20240903,000000,1.74,1.74,1.67,1.68,2433925,0
+RLX.US,D,20240904,000000,1.68,1.7,1.65,1.67,1001592,0
+RLX.US,D,20240905,000000,1.66,1.72,1.66,1.68,2561184,0
+RLX.US,D,20240906,000000,1.67,1.71,1.66,1.69,2394825,0
+RLX.US,D,20240909,000000,1.68,1.73,1.67,1.69,1281597,0
+RLX.US,D,20240910,000000,1.68,1.725,1.68,1.7,2036926,0
+RLX.US,D,20240911,000000,1.7,1.705,1.67,1.67,1354783,0
+RLX.US,D,20240912,000000,1.66,1.69,1.655,1.67,1228090,0
+RLX.US,D,20240913,000000,1.67,1.69,1.65,1.65,1211534,0
+RLX.US,D,20240916,000000,1.65,1.67,1.64,1.65,1662846,0
+RLX.US,D,20240917,000000,1.65,1.66,1.645,1.65,967946,0
+RLX.US,D,20240918,000000,1.66,1.66,1.645,1.65,1551344,0
+RLX.US,D,20240919,000000,1.69,1.69,1.65,1.67,1610911,0
+RLX.US,D,20240920,000000,1.66,1.67,1.65,1.65,3220613,0
+RLX.US,D,20240923,000000,1.65,1.7,1.65,1.67,773754,0
+RLX.US,D,20240924,000000,1.74,1.79,1.72,1.77,2647233,0
+RLX.US,D,20240925,000000,1.75,1.75,1.72,1.72,1716586,0
+RLX.US,D,20240926,000000,1.84,1.9,1.8,1.87,10491584,0
+RLX.US,D,20240927,000000,1.9,1.91,1.665,1.68,12676294,0
+RLX.US,D,20240930,000000,1.86,1.89,1.78,1.81,16208051,0
+RLX.US,D,20241001,000000,1.81,1.82,1.66,1.71,12621888,0
+RLX.US,D,20241002,000000,1.88,1.885,1.75,1.79,26372006,0
+RLX.US,D,20241003,000000,1.78,1.93,1.75,1.89,20994649,0
+RLX.US,D,20241004,000000,1.94,1.95,1.74,1.76,23461992,0
+RLX.US,D,20241007,000000,1.85,1.93,1.8,1.87,13008787,0
+RLX.US,D,20241008,000000,1.75,1.885,1.74,1.88,12555886,0
+RLX.US,D,20241009,000000,1.8,1.8297,1.75,1.75,7362720,0
+RLX.US,D,20241010,000000,1.76,1.78,1.73,1.74,3343724,0
+RLX.US,D,20241011,000000,1.72,1.77,1.711,1.76,2633114,0
+RLX.US,D,20241014,000000,1.74,1.76,1.68,1.69,5205593,0
+RLX.US,D,20241015,000000,1.67,1.69,1.615,1.63,9653606,0
+RLX.US,D,20241016,000000,1.65,1.706,1.63,1.67,7185218,0
+RLX.US,D,20241017,000000,1.66,1.665,1.62,1.63,2043641,0
+RLX.US,D,20241018,000000,1.68,1.69,1.64,1.65,5716899,0
+RLX.US,D,20241021,000000,1.65,1.655,1.59,1.62,4819957,0
+RLX.US,D,20241022,000000,1.62,1.64,1.615,1.63,1623151,0
+RLX.US,D,20241023,000000,1.62,1.63,1.6,1.6,4398567,0
+RLX.US,D,20241024,000000,1.61,1.615,1.6,1.6,1753699,0
+RLX.US,D,20241025,000000,1.62,1.63,1.59,1.61,4220289,0
+RLX.US,D,20241028,000000,1.63,1.71,1.625,1.7,3365270,0
+RLX.US,D,20241029,000000,1.68,1.72,1.65,1.67,2420535,0
+RLX.US,D,20241030,000000,1.68,1.68,1.62,1.63,2587608,0
+RLX.US,D,20241031,000000,1.62,1.63,1.6,1.62,3044544,0
+RLX.US,D,20241101,000000,1.62,1.63,1.6,1.61,2689896,0
+RLX.US,D,20241104,000000,1.61,1.64,1.57,1.62,7868151,0
+RLX.US,D,20241105,000000,1.65,1.65,1.6,1.61,7702511,0
+RLX.US,D,20241106,000000,1.6,1.64,1.58,1.6,11290293,0
+RLX.US,D,20241107,000000,1.65,1.68,1.615,1.65,9512576,0
+RLX.US,D,20241108,000000,1.62,1.64,1.62,1.63,1868151,0
+RLX.US,D,20241111,000000,1.6094,1.63,1.59,1.6,2743700,0
+RLX.US,D,20241112,000000,1.595,1.61,1.58,1.59,3918149,0
+RLX.US,D,20241113,000000,1.59,1.63,1.59,1.61,2973082,0
+RLX.US,D,20241114,000000,1.605,1.65,1.6,1.63,4275608,0
+RLX.US,D,20241115,000000,1.73,1.75,1.64,1.69,8322726,0
+RLX.US,D,20241118,000000,1.685,1.84,1.6811,1.82,13744662,0
+RLX.US,D,20241119,000000,1.76,1.78,1.72,1.76,5596502,0
+RLX.US,D,20241120,000000,1.77,1.82,1.765,1.82,5163885,0
+RLX.US,D,20241121,000000,1.8,1.85,1.77,1.78,5471290,0
+RLX.US,D,20241122,000000,1.76,1.81,1.7508,1.8,5423339,0
+RLX.US,D,20241125,000000,1.79,1.86,1.79,1.83,9343428,0
+RLX.US,D,20241126,000000,1.81,1.95,1.805,1.93,9082289,0
+RLX.US,D,20241127,000000,1.93,1.98,1.92,1.95,6572544,0
+RLX.US,D,20241129,000000,1.93,2.11,1.93,1.98,14914253,0
+RLX.US,D,20241202,000000,2.03,2.06,1.965,1.97,4602222,0
+RLX.US,D,20241203,000000,1.96,1.96,1.88,1.88,4645021,0
+RLX.US,D,20241204,000000,1.89,1.89,1.83,1.83,2115667,0
+RLX.US,D,20241205,000000,1.89,1.91,1.8,1.81,4437595,0
+RLX.US,D,20241206,000000,1.825,1.84,1.815,1.83,1512517,0
+RLX.US,D,20241209,000000,1.91,1.955,1.89,1.93,8033152,0
+RLX.US,D,20241210,000000,1.88,1.91,1.84,1.91,4240341,0
+RLX.US,D,20241211,000000,1.86,2.01,1.86,1.99,7554233,0
+RLX.US,D,20241212,000000,1.985,2.09,1.98,2,8221454,0
+RLX.US,D,20241213,000000,1.98,2.01,1.98,2,2923657,0
+RLX.US,D,20241216,000000,1.965,1.99,1.93,1.96,2966035,0
+RLX.US,D,20241217,000000,1.942,2.02,1.92,1.96,9176568,0
+RLX.US,D,20241218,000000,1.98,2.08,1.98,2,9165741,0
+RLX.US,D,20241219,000000,2.01,2.03,1.95,1.96,6121240,0
+RLX.US,D,20241220,000000,1.96,1.98,1.94,1.96,6169365,0
+RLX.US,D,20241223,000000,1.955,2.02,1.955,2.01,2410076,0
+RLX.US,D,20241224,000000,2.01,2.03,1.99,2,822612,0
+RLX.US,D,20241226,000000,2,2.07,1.985,2.06,3756632,0
+RLX.US,D,20241227,000000,2.07,2.13,2.045,2.12,5003233,0
+RLX.US,D,20241230,000000,2.16,2.19,2.13,2.18,5826036,0
+RLX.US,D,20241231,000000,2.1501,2.21,2.15,2.16,8129837,0
+RLX.US,D,20250102,000000,2.122,2.28,2.12,2.21,8699207,0
+RLX.US,D,20250103,000000,2.305,2.31,2.14,2.2,10477031,0
+RLX.US,D,20250106,000000,2.2,2.29,2.18,2.2,6572615,0
+RLX.US,D,20250107,000000,2.1607,2.22,2.14,2.2,3578186,0
+RLX.US,D,20250108,000000,2.17,2.2,2.12,2.19,3762676,0
+RLX.US,D,20250110,000000,2.15,2.2,2.15,2.15,4088881,0
+RLX.US,D,20250113,000000,2.14,2.1999,2.13,2.15,2644415,0
+RLX.US,D,20250114,000000,2.1706,2.23,2.16,2.16,2569858,0
+RLX.US,D,20250115,000000,2.185,2.22,2.16,2.21,7191820,0
+RLX.US,D,20250116,000000,2.2,2.21,2.18,2.2,2113863,0
+RLX.US,D,20250117,000000,2.195,2.37,2.195,2.27,8613205,0
+RLX.US,D,20250121,000000,2.31,2.35,2.27,2.29,7747604,0
+RLX.US,D,20250122,000000,2.29,2.305,2.23,2.24,4094285,0
+RLX.US,D,20250123,000000,2.23,2.24,2.14,2.16,4058285,0
+RLX.US,D,20250124,000000,2.18,2.24,2.16,2.17,5878331,0
+RLX.US,D,20250127,000000,2.17,2.2,2.11,2.12,4906573,0
+RLX.US,D,20250128,000000,2.11,2.18,2.11,2.17,1295529,0
+RLX.US,D,20250129,000000,2.17,2.185,2.13,2.13,2583610,0
+RLX.US,D,20250130,000000,2.13,2.24,2.13,2.22,4178241,0
+RLX.US,D,20250131,000000,2.22,2.26,2.21,2.22,3034009,0
+RLX.US,D,20250203,000000,2.2,2.28,2.16,2.22,2101888,0
+RLX.US,D,20250204,000000,2.23,2.28,2.21,2.26,1841423,0
+RLX.US,D,20250205,000000,2.248,2.265,2.235,2.24,3133790,0
+RLX.US,D,20250206,000000,2.25,2.34,2.245,2.28,7091217,0
+RLX.US,D,20250207,000000,2.325,2.47,2.325,2.4,7949285,0
+RLX.US,D,20250210,000000,2.415,2.6,2.38,2.45,10015297,0
+RLX.US,D,20250211,000000,2.445,2.485,2.38,2.47,3889733,0
+RLX.US,D,20250212,000000,2.43,2.45,2.35,2.36,4613369,0
+RLX.US,D,20250213,000000,2.3445,2.38,2.34,2.36,3100610,0
+RLX.US,D,20250214,000000,2.45,2.45,2.29,2.34,5790444,0
+RLX.US,D,20250218,000000,2.34,2.35,2.295,2.3,2583735,0
+RLX.US,D,20250219,000000,2.3,2.31,2.26,2.26,2676357,0
+RLX.US,D,20250220,000000,2.29,2.39,2.26,2.32,4817778,0
+RLX.US,D,20250221,000000,2.325,2.69,2.325,2.43,15297960,0
+RLX.US,D,20250224,000000,2.415,2.428,2.18,2.3,10459280,0
+RLX.US,D,20250225,000000,2.29,2.315,2.25,2.26,2638619,0
+RLX.US,D,20250226,000000,2.31,2.38,2.295,2.35,7328470,0
+RLX.US,D,20250227,000000,2.31,2.39,2.2807,2.35,4450101,0
+RLX.US,D,20250228,000000,2.29,2.53,2.29,2.49,14929041,0
+RLX.US,D,20250303,000000,2.475,2.48,2.28,2.28,4428875,0
+RLX.US,D,20250304,000000,2.295,2.37,2.29,2.29,2044136,0
+RLX.US,D,20250305,000000,2.3399,2.37,2.3,2.37,2602846,0
+RLX.US,D,20250306,000000,2.38,2.42,2.31,2.34,5170407,0
+RLX.US,D,20250307,000000,2.36,2.43,2.33,2.36,2615611,0
+RLX.US,D,20250310,000000,2.3595,2.36,2.19,2.21,4315018,0
+RLX.US,D,20250311,000000,2.25,2.32,2.225,2.28,2770907,0
+RLX.US,D,20250312,000000,2.34,2.3799,2.25,2.31,2988055,0
+RLX.US,D,20250313,000000,2.29,2.38,2.23,2.35,7399067,0
+RLX.US,D,20250314,000000,2.29,2.377,2.19,2.26,9666976,0
+RLX.US,D,20250317,000000,2.22,2.2383,1.91,1.96,28816417,0
+RLX.US,D,20250318,000000,2.04,2.12,2.02,2.09,13161653,0
+RLX.US,D,20250319,000000,2.092,2.12,2,2.02,18791757,0
+RLX.US,D,20250320,000000,1.98,2.08,1.963,1.99,7009227,0
+RLX.US,D,20250321,000000,1.99,2.015,1.96,1.99,9462744,0
+RLX.US,D,20250324,000000,2.01,2.03,2,2,2760096,0
+RLX.US,D,20250325,000000,2,2.02,1.96,1.97,3041403,0
+RLX.US,D,20250326,000000,1.99,2.01,1.91,1.91,11287650,0
+RLX.US,D,20250327,000000,1.925,2.005,1.92,1.96,7014764,0
+RLX.US,D,20250328,000000,1.96,1.96,1.87,1.91,4502056,0
+RLX.US,D,20250331,000000,1.885,1.9,1.87,1.88,4227708,0
+RLX.US,D,20250401,000000,1.9,1.94,1.86,1.89,2477526,0
+RLX.US,D,20250402,000000,1.89,1.93,1.87,1.87,1709966,0
+RLX.US,D,20250403,000000,1.8306,1.87,1.82,1.84,3840087,0
+RLX.US,D,20250404,000000,1.715,1.855,1.71,1.81,11476780,0
+RLX.US,D,20250407,000000,1.705,1.85,1.69,1.81,10149095,0
+RLX.US,D,20250408,000000,1.83,1.92,1.81,1.84,7041656,0
+RLX.US,D,20250409,000000,1.8,1.875,1.76,1.78,10285704,0
+RLX.US,D,20250410,000000,1.79,1.84,1.735,1.74,18769208,0
+RLX.US,D,20250411,000000,1.77,1.79,1.69,1.7,10059391,0
+RLX.US,D,20250414,000000,1.73,1.755,1.68,1.68,6492659,0
+RLX.US,D,20250415,000000,1.68,1.72,1.67,1.69,6355718,0
+RLX.US,D,20250416,000000,1.67,1.735,1.66,1.68,4818723,0
+RLX.US,D,20250417,000000,1.7,1.76,1.69,1.71,3634019,0
+RLX.US,D,20250421,000000,1.7,1.77,1.67,1.74,4412452,0
+RLX.US,D,20250422,000000,1.75,1.78,1.73,1.74,2971573,0
+RLX.US,D,20250423,000000,1.765,1.86,1.765,1.8,5611865,0
+RLX.US,D,20250424,000000,1.78,1.845,1.76,1.81,2849726,0
+RLX.US,D,20250425,000000,1.82,1.83,1.78,1.79,1214173,0
+RLX.US,D,20250428,000000,1.785,1.82,1.77,1.8,1025679,0
+RLX.US,D,20250429,000000,1.8,1.85,1.79,1.83,2663818,0
+RLX.US,D,20250430,000000,1.81,1.895,1.795,1.86,3963336,0
+RLX.US,D,20250501,000000,1.88,1.88,1.82,1.84,563426,0
+RLX.US,D,20250502,000000,1.865,1.87,1.84,1.85,650823,0
+RLX.US,D,20250505,000000,1.83,1.87,1.81,1.86,1102727,0
+RLX.US,D,20250506,000000,1.86,1.875,1.84,1.84,3055196,0
+RLX.US,D,20250507,000000,1.84,1.84,1.79,1.81,2112702,0
+RLX.US,D,20250508,000000,1.81,1.875,1.795,1.86,1967638,0
+RLX.US,D,20250509,000000,1.84,1.9,1.84,1.87,2433234,0
+RLX.US,D,20250512,000000,1.92,1.93,1.87,1.88,3276352,0
+RLX.US,D,20250513,000000,1.89,1.92,1.87,1.9,2928961,0
+RLX.US,D,20250514,000000,1.97,1.98,1.93,1.94,6384789,0
+RLX.US,D,20250515,000000,1.9299,1.975,1.92,1.95,4479027,0
+RLX.US,D,20250516,000000,2.03,2.0399,1.97,1.99,6579982,0
+RLX.US,D,20250519,000000,1.97,1.99,1.94,1.96,3242952,0
+RLX.US,D,20250520,000000,1.96,2.03,1.96,1.98,3105069,0
+RLX.US,D,20250521,000000,1.98,2.03,1.975,2,3478058,0
+RLX.US,D,20250522,000000,2,2.03,1.98,2.01,1682903,0
+RLX.US,D,20250523,000000,1.97,2.03,1.97,1.98,4779404,0
+RLX.US,D,20250527,000000,1.98,2.02,1.95,1.99,3487094,0
+RLX.US,D,20250528,000000,1.98,2,1.96,1.99,1207928,0
+RLX.US,D,20250529,000000,1.99,2.02,1.98,2.02,3297733,0
+RLX.US,D,20250530,000000,1.99,2.085,1.99,2.06,11251699,0
+RLX.US,D,20250602,000000,2.08,2.11,2.04,2.07,7028723,0
+RLX.US,D,20250603,000000,2.07,2.12,2.05,2.07,2518987,0
+RLX.US,D,20250604,000000,2.12,2.19,2.1,2.12,9602943,0
+RLX.US,D,20250605,000000,2.1,2.16,2.1,2.15,1829355,0
+RLX.US,D,20250606,000000,2.13,2.2,2.06,2.15,5952597,0
+RLX.US,D,20250609,000000,2.17,2.28,2.15,2.2,6028696,0
+RLX.US,D,20250610,000000,2.21,2.21,2.16,2.2,3614114,0
+RLX.US,D,20250611,000000,2.2,2.22,2.17,2.18,2536579,0
+RLX.US,D,20250612,000000,2.18,2.2,2.125,2.19,4915179,0
+RLX.US,D,20250613,000000,2.175,2.18,2.15,2.15,2047220,0
+RLX.US,D,20250616,000000,2.17,2.23,2.15,2.2,3431965,0
+RLX.US,D,20250617,000000,2.185,2.22,2.165,2.21,1619341,0
+RLX.US,D,20250618,000000,2.195,2.2,2.155,2.17,4285083,0
+RLX.US,D,20250620,000000,2.14,2.15,2.08,2.1,8120777,0
+RLX.US,D,20250623,000000,2.095,2.14,2.085,2.11,2907361,0
+RLX.US,D,20250624,000000,2.15,2.2,2.13,2.16,3869086,0
+RLX.US,D,20250625,000000,2.15,2.18,2.14,2.16,1714776,0
+RLX.US,D,20250626,000000,2.155,2.2,2.15,2.2,5702593,0
+RLX.US,D,20250627,000000,2.18,2.24,2.18,2.22,3212895,0
+RLX.US,D,20250630,000000,2.215,2.26,2.205,2.21,2905053,0
+RLX.US,D,20250701,000000,2.21,2.29,2.19,2.25,3610338,0
+RLX.US,D,20250702,000000,2.23,2.38,2.23,2.34,4574660,0
+RLX.US,D,20250703,000000,2.35,2.48,2.34,2.4,8200938,0
+RLX.US,D,20250707,000000,2.4,2.4,2.31,2.32,2945497,0
+RLX.US,D,20250708,000000,2.36,2.38,2.27,2.28,2279636,0
+RLX.US,D,20250709,000000,2.27,2.29,2.23,2.26,1912175,0
+RLX.US,D,20250710,000000,2.28,2.3,2.24,2.26,2101804,0
+RLX.US,D,20250711,000000,2.26,2.27,2.2401,2.27,1185428,0
+RLX.US,D,20250714,000000,2.2799,2.38,2.265,2.36,2606758,0
+RLX.US,D,20250715,000000,2.345,2.37,2.305,2.36,1454312,0
+RLX.US,D,20250716,000000,2.36,2.37,2.33,2.33,2868314,0
+RLX.US,D,20250717,000000,2.33,2.34,2.31,2.31,1593098,0
+RLX.US,D,20250718,000000,2.32,2.34,2.23,2.26,3242159,0
+RLX.US,D,20250721,000000,2.26,2.32,2.25,2.26,1508063,0
+RLX.US,D,20250722,000000,2.26,2.285,2.24,2.25,2653912,0
+RLX.US,D,20250723,000000,2.27,2.29,2.25,2.27,1644943,0
+RLX.US,D,20250724,000000,2.265,2.27,2.23,2.24,2782930,0
+RLX.US,D,20250725,000000,2.245,2.28,2.23,2.23,1851282,0
+RLX.US,D,20250728,000000,2.245,2.26,2.21,2.24,4134729,0
+RLX.US,D,20250729,000000,2.24,2.28,2.23,2.25,926984,0
+RLX.US,D,20250730,000000,2.24,2.28,2.23,2.27,1414338,0
+RLX.US,D,20250731,000000,2.25,2.31,2.24,2.29,2138289,0
+RLX.US,D,20250801,000000,2.26,2.285,2.23,2.24,1144236,0
+RLX.US,D,20250804,000000,2.24,2.281,2.24,2.24,690982,0
+RLX.US,D,20250805,000000,2.24,2.26,2.23,2.23,2807664,0
+RLX.US,D,20250806,000000,2.235,2.26,2.225,2.24,2436355,0
+RLX.US,D,20250807,000000,2.26,2.28,2.22,2.24,2457550,0
+RLX.US,D,20250808,000000,2.24,2.25,2.21,2.22,698889,0
+RLX.US,D,20250811,000000,2.205,2.23,2.2,2.23,1558286,0
+RLX.US,D,20250812,000000,2.23,2.25,2.18,2.2,2190480,0
+RLX.US,D,20250813,000000,2.21,2.24,2.15,2.15,1643421,0
+RLX.US,D,20250814,000000,2.16,2.165,2.1106,2.14,3390752,0
+RLX.US,D,20250815,000000,2.15,2.1506,2.115,2.13,1621027,0
+RLX.US,D,20250818,000000,2.135,2.235,2.135,2.23,2777974,0
+RLX.US,D,20250819,000000,2.245,2.3,2.22,2.24,2134478,0
+RLX.US,D,20250820,000000,2.245,2.25,2.215,2.24,2147283,0
+RLX.US,D,20250821,000000,2.27,2.33,2.24,2.24,4078876,0
+RLX.US,D,20250822,000000,2.41,2.48,2.33,2.4,12859650,0
+RLX.US,D,20250825,000000,2.4,2.45,2.36,2.4,4477078,0
+RLX.US,D,20250826,000000,2.36,2.44,2.36,2.4,3332055,0
+RLX.US,D,20250827,000000,2.37,2.4,2.335,2.4,2471636,0
+RLX.US,D,20250828,000000,2.38,2.5,2.3709,2.47,4176112,0
+RLX.US,D,20250829,000000,2.455,2.6,2.45,2.54,6334271,0
+RLX.US,D,20250902,000000,2.515,2.555,2.475,2.53,4754198,0
+RLX.US,D,20250903,000000,2.53,2.62,2.515,2.54,4103389,0
+RLX.US,D,20250904,000000,2.53,2.58,2.505,2.56,2553886,0
+RLX.US,D,20250905,000000,2.605,2.625,2.58,2.61,3492848,0
+RLX.US,D,20250908,000000,2.61,2.84,2.61,2.71,13007995,0
+RLX.US,D,20250909,000000,2.73,2.74,2.65,2.73,3733119,0
+RLX.US,D,20250910,000000,2.71,2.72,2.63,2.64,4668405,0
+RLX.US,D,20250911,000000,2.642,2.69,2.63,2.69,2473023,0
+RLX.US,D,20250912,000000,2.68,2.68,2.58,2.61,2858588,0
+RLX.US,D,20250915,000000,2.58,2.62,2.52,2.6,3523682,0
+RLX.US,D,20250916,000000,2.59,2.6,2.55,2.56,4141593,0
+RLX.US,D,20250917,000000,2.56,2.61,2.54,2.57,3282631,0
+RLX.US,D,20250918,000000,2.56,2.59,2.52,2.54,2578075,0
+RLX.US,D,20250919,000000,2.55,2.59,2.505,2.53,3826127,0
+RLX.US,D,20250922,000000,2.53,2.53,2.48,2.53,3835295,0
+RLX.US,D,20250923,000000,2.52,2.545,2.49,2.5,5186478,0
+RLX.US,D,20250924,000000,2.52,2.53,2.4801,2.5,4573421,0
+RLX.US,D,20250925,000000,2.495,2.5,2.47,2.48,2143557,0
+RLX.US,D,20250926,000000,2.47,2.52,2.45,2.49,2654159,0
+RLX.US,D,20250929,000000,2.51,2.565,2.495,2.51,2664027,0
+RLX.US,D,20250930,000000,2.54,2.63,2.53,2.63,3828338,0
+RLX.US,D,20251001,000000,2.64,2.68,2.605,2.64,2367585,0
+RLX.US,D,20251002,000000,2.655,2.66,2.59,2.6,1013233,0
+RLX.US,D,20251003,000000,2.6,2.6,2.51,2.53,1374967,0
+RLX.US,D,20251006,000000,2.5217,2.53,2.5,2.5,1503423,0
+RLX.US,D,20251007,000000,2.5,2.515,2.46,2.46,1829989,0
+RLX.US,D,20251008,000000,2.47,2.49,2.37,2.38,2133211,0
+RLX.US,D,20251009,000000,2.37,2.405,2.315,2.36,2341072,0
+RLX.US,D,20251010,000000,2.37,2.43,2.37,2.4,4432047,0
+RLX.US,D,20251013,000000,2.38,2.42,2.37,2.37,2101168,0
+RLX.US,D,20251014,000000,2.34,2.41,2.33,2.37,2746589,0
+RLX.US,D,20251015,000000,2.3974,2.425,2.39,2.4,2450566,0
+RLX.US,D,20251016,000000,2.41,2.41,2.38,2.39,1328998,0
+RLX.US,D,20251017,000000,2.385,2.4152,2.38,2.4,1821100,0
+RLX.US,D,20251020,000000,2.42,2.44,2.38,2.39,1562605,0
+RLX.US,D,20251021,000000,2.39,2.41,2.355,2.36,1739752,0
+RLX.US,D,20251022,000000,2.36,2.42,2.32,2.32,1828708,0
+RLX.US,D,20251023,000000,2.32,2.4,2.31,2.4,1560150,0
+RLX.US,D,20251024,000000,2.4,2.475,2.4,2.43,1963006,0
+RLX.US,D,20251027,000000,2.43,2.47,2.42,2.42,1643676,0
+RLX.US,D,20251028,000000,2.4,2.44,2.39,2.42,3332825,0
+RLX.US,D,20251029,000000,2.43,2.44,2.38,2.39,2139003,0
+RLX.US,D,20251030,000000,2.39,2.4,2.35,2.35,857898,0
+RLX.US,D,20251031,000000,2.36,2.46,2.355,2.44,2568845,0
+RLX.US,D,20251103,000000,2.45,2.4571,2.4,2.4,1338574,0
+RLX.US,D,20251104,000000,2.4,2.405,2.36,2.37,1866108,0
+RLX.US,D,20251105,000000,2.36,2.3699,2.32,2.32,652056,0
+RLX.US,D,20251106,000000,2.32,2.345,2.27,2.31,1904165,0
+RLX.US,D,20251107,000000,2.285,2.32,2.24,2.32,1356945,0
+RLX.US,D,20251110,000000,2.29,2.34,2.29,2.31,864790,0
+RLX.US,D,20251111,000000,2.33,2.445,2.31,2.32,2601179,0
+RLX.US,D,20251112,000000,2.32,2.38,2.3,2.37,1064366,0
+RLX.US,D,20251113,000000,2.35,2.405,2.31,2.33,1559374,0
+RLX.US,D,20251114,000000,2.43,2.575,2.43,2.57,7688175,0
+RLX.US,D,20251117,000000,2.59,2.6,2.49,2.52,2223289,0
+RLX.US,D,20251118,000000,2.52,2.52,2.415,2.47,1871698,0
+RLX.US,D,20251119,000000,2.47,2.57,2.46,2.5,2565271,0
+RLX.US,D,20251120,000000,2.52,2.585,2.47,2.48,1954702,0
+RLX.US,D,20251121,000000,2.47,2.48,2.4401,2.45,1786338,0
+RLX.US,D,20251124,000000,2.45,2.47,2.43,2.45,1558050,0
+RLX.US,D,20251125,000000,2.4638,2.5,2.45,2.49,2624073,0
+RLX.US,D,20251126,000000,2.49,2.5,2.42,2.42,1027232,0
+RLX.US,D,20251128,000000,2.48,2.55,2.44,2.51,2926129,0
+RLX.US,D,20251201,000000,2.51,2.53,2.465,2.48,2893662,0
+RLX.US,D,20251202,000000,2.47,2.47,2.395,2.4,2155764,0
+RLX.US,D,20251203,000000,2.405,2.415,2.375,2.39,2005121,0
+RLX.US,D,20251204,000000,2.405,2.41,2.375,2.4,1103905,0
+RLX.US,D,20251205,000000,2.3995,2.47,2.3994,2.44,1073252,0
+RLX.US,D,20251208,000000,2.44,2.45,2.385,2.42,1378517,0
+RLX.US,D,20251209,000000,2.41,2.41,2.335,2.34,1088641,0
+RLX.US,D,20251210,000000,2.36,2.38,2.345,2.37,812894,0
+RLX.US,D,20251211,000000,2.37,2.37,2.34,2.35,938971,0
+RLX.US,D,20251212,000000,2.36,2.4,2.35,2.36,2031716,0
+RLX.US,D,20251215,000000,2.36,2.41,2.35,2.4,3151888,0
+RLX.US,D,20251216,000000,2.4,2.415,2.37,2.37,2141947,0
+RLX.US,D,20251217,000000,2.36,2.37,2.31,2.33,2032215,0
+RLX.US,D,20251218,000000,2.335,2.34,2.3,2.31,941273,0
+RLX.US,D,20251219,000000,2.302,2.31,2.28,2.29,1482514,0
+RLX.US,D,20251222,000000,2.29,2.32,2.28,2.29,1762734,0
+RLX.US,D,20251223,000000,2.31,2.33,2.29,2.29,1681803,0
+RLX.US,D,20251224,000000,2.29,2.29,2.2601,2.28,843346,0
+RLX.US,D,20251226,000000,2.28,2.29,2.265,2.28,1335565,0
+RLX.US,D,20251229,000000,2.26,2.29,2.235,2.29,1267260,0
+RLX.US,D,20251230,000000,2.28,2.325,2.28,2.29,1895388,0
+RLX.US,D,20251231,000000,2.3,2.385,2.3,2.33,1461543,0
+RLX.US,D,20260102,000000,2.32,2.36,2.305,2.32,1830664,0
+RLX.US,D,20260105,000000,2.32,2.39,2.315,2.35,2191618,0
+RLX.US,D,20260106,000000,2.35,2.36,2.29,2.3,3286930,0
+RLX.US,D,20260107,000000,2.295,2.32,2.29,2.3,3025289,0
+RLX.US,D,20260108,000000,2.3,2.32,2.29,2.31,1386511,0
+RLX.US,D,20260109,000000,2.29,2.3,2.2,2.23,2230589,0
+RLX.US,D,20260112,000000,2.23,2.275,2.22,2.24,2092522,0
+RLX.US,D,20260113,000000,2.24,2.3,2.23,2.29,1351214,0
+RLX.US,D,20260114,000000,2.29,2.36,2.275,2.28,4312879,0
+RLX.US,D,20260115,000000,2.315,2.315,2.28,2.28,1690707,0
+RLX.US,D,20260116,000000,2.28,2.31,2.25,2.31,2444209,0
+RLX.US,D,20260120,000000,2.31,2.315,2.26,2.27,1142144,0
+RLX.US,D,20260121,000000,2.28,2.31,2.26,2.26,1262393,0
+RLX.US,D,20260122,000000,2.26,2.33,2.26,2.32,2045053,0
+RLX.US,D,20260123,000000,2.31,2.44,2.31,2.39,3971714,0
+RLX.US,D,20260126,000000,2.33,2.43,2.325,2.36,4416006,0
+RLX.US,D,20260127,000000,2.3588,2.38,2.33,2.34,3138492,0
+RLX.US,D,20260128,000000,2.32,2.41,2.31,2.35,3508296,0
+RLX.US,D,20260129,000000,2.3715,2.375,2.3,2.33,3141912,0
+RLX.US,D,20260130,000000,2.35,2.39,2.3,2.31,1991551,0
+RLX.US,D,20260202,000000,2.3,2.31,2.23,2.25,3168479,0
+RLX.US,D,20260203,000000,2.265,2.34,2.26,2.33,3668022,0
+RLX.US,D,20260204,000000,2.325,2.38,2.3,2.36,3570262,0
+RLX.US,D,20260205,000000,2.37,2.42,2.35,2.37,2213878,0
+RLX.US,D,20260206,000000,2.37,2.45,2.37,2.41,2276914,0
+RLX.US,D,20260209,000000,2.411,2.425,2.38,2.39,2090108,0
+RLX.US,D,20260210,000000,2.4,2.44,2.38,2.39,1795377,0
+RLX.US,D,20260211,000000,2.4,2.44,2.38,2.44,3240332,0
+RLX.US,D,20260212,000000,2.44,2.46,2.35,2.35,1934694,0
+RLX.US,D,20260213,000000,2.36,2.39,2.345,2.35,1809506,0
+RLX.US,D,20260217,000000,2.35,2.38,2.33,2.35,986140,0
+RLX.US,D,20260218,000000,2.35,2.37,2.3,2.33,4271898,0
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/rnr.us.txt b/daily/us/nyse stocks/2/rnr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fef8943dcd8715d32704e80dfb12f0aa4b0a040a
--- /dev/null
+++ b/daily/us/nyse stocks/2/rnr.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RNR.US,D,20050225,000000,42.1186,42.2854,41.7045,42.0362,602290.41368614,0
+RNR.US,D,20050228,000000,41.9647,42.1523,41.4841,41.8118,1185223.1867478,0
+RNR.US,D,20050301,000000,41.8982,42.3786,41.8982,42.1345,539988.64144143,0
+RNR.US,D,20050302,000000,42.0997,42.1256,41.501,41.7958,265382.26540412,0
+RNR.US,D,20050303,000000,41.8803,41.9914,41.221,41.2676,493863.05273096,0
+RNR.US,D,20050304,000000,41.3967,42.0541,41.3123,41.931,550582.42021098,0
+RNR.US,D,20050307,000000,41.8197,42.0362,41.6608,41.8803,197157.68557849,0
+RNR.US,D,20050308,000000,41.6608,42.6369,41.6608,42.4224,732134.95301505,0
+RNR.US,D,20050309,000000,42.6816,43.3469,42.6369,42.9597,807877.60095693,0
+RNR.US,D,20050310,000000,43.1353,43.2486,42.7828,42.8175,201599.03593249,0
+RNR.US,D,20050311,000000,42.8613,43.0638,42.5198,42.5198,346821.12141907,0
+RNR.US,D,20050314,000000,42.6726,43.6795,42.6279,43.195,502406.35773163,0
+RNR.US,D,20050315,000000,43.1105,43.8989,43.1105,43.5484,756620.79227963,0
+RNR.US,D,20050316,000000,43.5484,43.5563,42.7203,43.0738,396707.25485104,0
+RNR.US,D,20050317,000000,43.0738,43.3976,42.7551,43.3716,369254.47269693,0
+RNR.US,D,20050318,000000,42.9794,43.0301,42.206,42.3689,445793.74379753,0
+RNR.US,D,20050321,000000,42.3689,42.5832,42.1423,42.3689,204787.54278529,0
+RNR.US,D,20050322,000000,42.187,42.2248,41.8634,41.9647,630077.55600297,0
+RNR.US,D,20050323,000000,41.9647,41.9647,40.8446,40.9152,617554.1565354,0
+RNR.US,D,20050324,000000,40.7384,41.0452,40.5358,40.5617,733616.41024198,0
+RNR.US,D,20050328,000000,40.8277,41.3451,40.6857,41.2577,578256.76632835,0
+RNR.US,D,20050329,000000,41.2577,41.4235,40.8347,40.8626,652864.40251307,0
+RNR.US,D,20050330,000000,40.8446,41.1932,40.8277,40.9559,808560.42080726,0
+RNR.US,D,20050331,000000,41.0542,41.3123,40.8983,40.9986,635778.79962065,0
+RNR.US,D,20050401,000000,40.4753,43.0211,40.4753,41.3352,1332717.3099664,0
+RNR.US,D,20050404,000000,41.1773,41.7045,40.7841,41.0979,713230.51140622,0
+RNR.US,D,20050405,000000,40.9657,41.5338,40.8794,41.2398,414246.05675919,0
+RNR.US,D,20050406,000000,41.0452,41.0542,40.5617,40.9152,637941.06248008,0
+RNR.US,D,20050407,000000,41.0263,41.2488,40.6947,40.9986,608897.04822633,0
+RNR.US,D,20050408,000000,40.9559,41.2577,40.9152,41.0353,455591.90651726,0
+RNR.US,D,20050411,000000,40.8277,40.9479,40.2548,40.3878,564818.91195796,0
+RNR.US,D,20050412,000000,40.3878,40.9827,40.3104,40.7384,598190.4732573,0
+RNR.US,D,20050413,000000,40.65,40.7384,40.231,40.3422,363676.09636794,0
+RNR.US,D,20050414,000000,40.2826,40.3601,39.4218,39.6561,913575.69672858,0
+RNR.US,D,20050415,000000,39.5527,39.6382,38.9919,39.0683,650013.27714977,0
+RNR.US,D,20050418,000000,38.8428,38.8428,38.265,38.402,1115515.1354773,0
+RNR.US,D,20050419,000000,38.6919,38.6919,38.3216,38.554,443403.87432132,0
+RNR.US,D,20050420,000000,38.6115,38.7099,37.8768,38.0347,382124.31763428,0
+RNR.US,D,20050421,000000,38.1488,38.3216,37.9304,38.1647,533269.21070176,0
+RNR.US,D,20050422,000000,38.2083,39.0266,38.1995,39.0266,495457.30615734,0
+RNR.US,D,20050425,000000,39.0266,39.0266,38.6582,38.9125,1024508.7446861,0
+RNR.US,D,20050426,000000,38.8508,39.0266,38.6115,38.7187,461400.9107898,0
+RNR.US,D,20050427,000000,38.5013,38.7704,38.2362,38.3742,847402.59778074,0
+RNR.US,D,20050428,000000,38.4189,38.6662,38.4189,38.554,401492.02934806,0
+RNR.US,D,20050429,000000,38.6115,39.3067,38.3742,39.3067,537711.56816469,0
+RNR.US,D,20050502,000000,39.2877,40.517,39.2708,39.8805,575638.28312644,0
+RNR.US,D,20050503,000000,39.9302,40.0791,39.6293,39.8616,342607.37768185,0
+RNR.US,D,20050504,000000,39.0683,39.0771,37.3217,38.6492,2019068.0841961,0
+RNR.US,D,20050505,000000,38.8161,39.0097,38.2362,38.6304,624614.99720022,0
+RNR.US,D,20050506,000000,38.8955,39.5121,38.6999,39.0186,797626.23922146,0
+RNR.US,D,20050509,000000,39.1576,39.4386,38.9551,39.3424,422105.5348006,0
+RNR.US,D,20050510,000000,39.3424,39.6293,39.2023,39.5527,744893.00886187,0
+RNR.US,D,20050511,000000,39.9053,40.3878,39.7017,40.2548,901618.29247618,0
+RNR.US,D,20050512,000000,40.2826,40.2925,39.5121,39.5677,526432.95532695,0
+RNR.US,D,20050513,000000,39.5677,39.6472,38.6304,39.0186,280873.61487017,0
+RNR.US,D,20050516,000000,38.8428,39.9302,38.8081,39.8805,243623.67710523,0
+RNR.US,D,20050517,000000,39.9639,40.3878,39.666,40.2925,382358.97401353,0
+RNR.US,D,20050518,000000,40.3878,41.2398,40.378,40.9986,684868.3098939,0
+RNR.US,D,20050519,000000,41.221,41.2488,40.7841,41.1157,382244.16359622,0
+RNR.US,D,20050520,000000,40.8714,40.9152,40.3005,40.5785,373812.64768608,0
+RNR.US,D,20050523,000000,40.4514,40.6321,40.2826,40.4325,232464.91022942,0
+RNR.US,D,20050524,000000,40.4325,41.0452,40.3422,40.8983,426663.70978975,0
+RNR.US,D,20050525,000000,40.6947,40.8983,40.5706,40.8347,381784.92192696,0
+RNR.US,D,20050526,000000,40.794,41.0085,40.5617,40.8714,280302.58411037,0
+RNR.US,D,20050527,000000,41.0879,41.5705,40.9152,41.2865,359463.35973964,0
+RNR.US,D,20050531,000000,41.2935,41.3709,41.1416,41.354,241010.22944793,0
+RNR.US,D,20050601,000000,41.354,41.501,40.8277,41.4931,221305.13624468,0
+RNR.US,D,20050602,000000,41.4841,41.4841,40.9827,41.221,315385.22347127,0
+RNR.US,D,20050603,000000,41.2676,41.3123,41.2299,41.2676,319485.16390011,0
+RNR.US,D,20050606,000000,41.2676,41.4593,41.2577,41.4593,246132.38543443,0
+RNR.US,D,20050607,000000,41.5705,42.0362,41.5258,41.8713,250001.6979197,0
+RNR.US,D,20050608,000000,42.0997,42.6279,41.9647,42.2854,560719.97863804,0
+RNR.US,D,20050609,000000,42.1423,42.2337,41.7491,41.8286,290670.77048099,0
+RNR.US,D,20050610,000000,41.7403,41.7491,41.2398,41.3809,377571.17818974,0
+RNR.US,D,20050613,000000,41.3282,41.354,40.9986,41.0879,310712.23806479,0
+RNR.US,D,20050614,000000,41.2676,41.4305,41.0085,41.4136,256951.75660292,0
+RNR.US,D,20050615,000000,41.5258,41.924,41.4404,41.924,248868.70038043,0
+RNR.US,D,20050616,000000,41.9647,42.1693,41.7491,42.1693,194994.41561016,0
+RNR.US,D,20050617,000000,42.3876,42.5287,41.9816,42.2337,337589.96102342,0
+RNR.US,D,20050620,000000,42.2675,42.5932,42.1423,42.483,256498.5575872,0
+RNR.US,D,20050621,000000,42.6974,42.7551,42.1523,42.3409,313331.72837562,0
+RNR.US,D,20050622,000000,42.4066,42.4224,42.0094,42.1423,181666.33611246,0
+RNR.US,D,20050623,000000,42.0541,42.1345,41.3629,41.8118,367888.83299624,0
+RNR.US,D,20050624,000000,41.8118,42.4313,41.7958,42.4155,227232.97937022,0
+RNR.US,D,20050627,000000,42.5832,42.8613,42.1256,42.5832,365496.94930219,0
+RNR.US,D,20050628,000000,42.5375,42.5375,42.1603,42.2248,370623.13372437,0
+RNR.US,D,20050629,000000,42.3202,42.7134,42.3112,42.4066,417777.98775499,0
+RNR.US,D,20050630,000000,42.8891,44.0807,42.8087,43.2327,1181123.2463189,0
+RNR.US,D,20050701,000000,43.451,43.598,43.1353,43.3716,228138.37029273,0
+RNR.US,D,20050705,000000,43.4958,43.7669,43.0131,43.0926,434411.39874062,0
+RNR.US,D,20050706,000000,43.0926,43.186,42.5565,42.5655,344312.41308985,0
+RNR.US,D,20050707,000000,42.5743,43.0211,42.216,42.4581,625185.02085109,0
+RNR.US,D,20050708,000000,42.6816,42.6816,41.7491,41.7958,806283.34753053,0
+RNR.US,D,20050711,000000,41.6608,41.6608,39.9818,41.1773,1502201.6565365,0
+RNR.US,D,20050712,000000,41.354,41.6867,41.1157,41.1852,478940.71980687,0
+RNR.US,D,20050713,000000,41.1932,41.3451,40.8347,41.1256,441351.3863346,0
+RNR.US,D,20050714,000000,41.2765,41.5705,40.9479,41.1157,594434.96408042,0
+RNR.US,D,20050715,000000,41.1593,41.3898,41.0353,41.2865,737262.14454616,0
+RNR.US,D,20050718,000000,41.3123,41.3352,40.8983,41.2398,272559.93070412,0
+RNR.US,D,20050719,000000,41.4841,41.633,41.2765,41.4841,422449.96605253,0
+RNR.US,D,20050720,000000,41.4841,41.7045,41.3123,41.5805,422676.5655604,0
+RNR.US,D,20050721,000000,41.7869,41.8048,41.4404,41.5417,383381.1895712,0
+RNR.US,D,20050722,000000,41.4404,41.6261,41.1495,41.4682,298755.84092133,0
+RNR.US,D,20050725,000000,39.946,39.9539,37.1141,37.7357,2984122.1535653,0
+RNR.US,D,20050726,000000,37.5769,39.0771,37.5083,38.8081,2851205.9320188,0
+RNR.US,D,20050727,000000,38.6761,39.1408,37.9304,38.4566,1244219.6275044,0
+RNR.US,D,20050728,000000,38.6304,40.8277,38.6304,39.5121,1716898.1440231,0
+RNR.US,D,20050729,000000,39.3801,39.6024,38.9829,39.4575,829631.15371121,0
+RNR.US,D,20050801,000000,39.8199,40.0324,39.0266,39.6561,530080.70384899,0
+RNR.US,D,20050802,000000,39.6561,40.2131,39.5955,39.9986,618012.39109573,0
+RNR.US,D,20050803,000000,39.9906,40.0503,39.6382,39.9539,335543.51569024,0
+RNR.US,D,20050804,000000,39.7743,39.9986,39.6114,39.8616,708105.33409295,0
+RNR.US,D,20050805,000000,39.6382,39.7474,38.9272,39.1218,377233.79670026,0
+RNR.US,D,20050808,000000,39.1218,39.536,39.1218,39.4297,429283.20010059,0
+RNR.US,D,20050809,000000,39.4386,39.4933,39.1149,39.244,280873.61487017,0
+RNR.US,D,20050810,000000,39.5955,39.8199,39.2619,39.4575,317542.45078607,0
+RNR.US,D,20050811,000000,39.4476,39.7573,39.3601,39.6829,307528.76675663,0
+RNR.US,D,20050812,000000,39.6829,39.8616,39.521,39.6829,531333.54735022,0
+RNR.US,D,20050815,000000,39.6929,39.8348,39.4386,39.6829,284517.3349565,0
+RNR.US,D,20050816,000000,39.6829,39.7017,39.0683,39.1576,763911.25377909,0
+RNR.US,D,20050817,000000,39.1576,39.4476,39.1576,39.3601,253307.02940764,0
+RNR.US,D,20050818,000000,39.4664,39.7296,39.4218,39.7296,205926.58297811,0
+RNR.US,D,20050819,000000,39.7296,39.8895,39.5856,39.7931,199888.96497987,0
+RNR.US,D,20050822,000000,39.5955,40.3342,39.253,40.1695,498416.19217549,0
+RNR.US,D,20050823,000000,40.0791,40.3691,40.0503,40.1238,247726.63886082,0
+RNR.US,D,20050824,000000,40.1238,40.5269,40.0979,40.3005,317203.05507874,0
+RNR.US,D,20050825,000000,40.3005,40.5785,40.2131,40.5785,345452.46039161,0
+RNR.US,D,20050826,000000,40.5785,41.0542,40.5269,40.6044,411968.98348246,0
+RNR.US,D,20050829,000000,39.802,40.3878,39.5527,39.9639,626325.06815285,0
+RNR.US,D,20050830,000000,39.8616,39.8616,39.3959,39.4218,986926.4609764,0
+RNR.US,D,20050831,000000,39.4218,39.8616,38.9739,39.7832,714372.57292582,0
+RNR.US,D,20050901,000000,39.7296,40.1238,39.244,39.5121,943070.89578019,0
+RNR.US,D,20050902,000000,39.5022,39.5121,38.3216,38.7624,1338184.9043138,0
+RNR.US,D,20050906,000000,38.7624,39.0266,38.3921,38.5093,1469510.9008696,0
+RNR.US,D,20050907,000000,38.5877,38.6304,38.1558,38.1905,1686827.885776,0
+RNR.US,D,20050908,000000,38.1905,38.1995,36.5204,37.0168,2535482.319949,0
+RNR.US,D,20050909,000000,36.3496,37.5262,35.6714,37.4478,3293586.5836735,0
+RNR.US,D,20050912,000000,37.5769,39.946,37.5521,38.7803,2454841.0942017,0
+RNR.US,D,20050913,000000,38.545,39.244,38.4566,38.8955,1468713.270602,0
+RNR.US,D,20050914,000000,38.7991,38.7991,38.0445,38.2809,1154697.7152671,0
+RNR.US,D,20050915,000000,38.273,38.5877,37.8768,38.5013,582701.13800912,0
+RNR.US,D,20050916,000000,38.4923,40.4753,38.3831,40.3005,1865985.5135593,0
+RNR.US,D,20050919,000000,40.2925,40.4664,39.5677,39.8527,1840931.6648617,0
+RNR.US,D,20050920,000000,39.7196,40.2638,39.6114,39.9053,739880.62774806,0
+RNR.US,D,20050921,000000,39.9053,39.9053,37.7784,38.3216,1958699.9610852,0
+RNR.US,D,20050922,000000,38.0157,38.4923,36.7607,38.3652,2328414.6825602,0
+RNR.US,D,20050923,000000,38.3652,40.4911,38.124,40.1148,1535800.8244526,0
+RNR.US,D,20050926,000000,41.2676,41.5705,40.6411,40.9152,1629991.6936608,0
+RNR.US,D,20050927,000000,40.3422,40.65,39.2977,39.4039,1443085.3698177,0
+RNR.US,D,20050928,000000,39.4218,39.6024,38.1905,38.402,1870319.1032585,0
+RNR.US,D,20050929,000000,38.402,38.6919,38.1647,38.6662,1526003.6688418,0
+RNR.US,D,20050930,000000,38.7803,39.0364,38.3742,38.3921,985446.0108584,0
+RNR.US,D,20051003,000000,38.402,38.402,36.8808,37.7963,1518261.0154355,0
+RNR.US,D,20051004,000000,37.4548,37.9969,36.8718,37.8945,1382719.2609246,0
+RNR.US,D,20051005,000000,37.8132,37.8945,37.3485,37.6305,797853.84583824,0
+RNR.US,D,20051006,000000,37.5769,37.5769,37.0784,37.3137,1118706.6636569,0
+RNR.US,D,20051007,000000,37.2959,37.3137,36.7895,36.9265,498188.58555872,0
+RNR.US,D,20051010,000000,36.8987,36.9166,36.435,36.4439,425407.84496176,0
+RNR.US,D,20051011,000000,36.4787,36.9265,35.8303,36.0826,1035213.3054374,0
+RNR.US,D,20051012,000000,36.0826,36.3079,35.601,35.8124,884643.47156539,0
+RNR.US,D,20051013,000000,35.8124,36.007,35.6457,35.9614,464933.84889452,0
+RNR.US,D,20051014,000000,35.9981,36.3337,35.734,35.9792,882819.59730436,0
+RNR.US,D,20051017,000000,36.0646,36.3337,35.5065,35.6457,705823.2252716,0
+RNR.US,D,20051018,000000,35.6814,35.6972,34.9227,34.9327,1148320.7015615,0
+RNR.US,D,20051019,000000,34.9327,35.1551,33.6965,34.889,2424884.639263,0
+RNR.US,D,20051020,000000,35.0499,35.2942,34.743,34.9685,815738.08610725,0
+RNR.US,D,20051021,000000,35.2495,35.9444,35.0846,35.6972,697398.75912394,0
+RNR.US,D,20051024,000000,35.6972,36.3079,35.6109,35.9981,703437.38423109,0
+RNR.US,D,20051025,000000,36.007,36.007,34.6377,34.9148,1157772.4188114,0
+RNR.US,D,20051026,000000,34.9048,34.9148,32.9677,33.2685,2069522.2270612,0
+RNR.US,D,20051027,000000,33.2754,33.4671,32.2855,32.2954,1836831.7244328,0
+RNR.US,D,20051028,000000,32.2954,32.3093,31.5031,32.0889,2013033.4875246,0
+RNR.US,D,20051031,000000,32.5288,33.335,32.3172,33.2307,1149914.9549879,0
+RNR.US,D,20051101,000000,33.2497,34.3657,32.9507,33.7063,2117132.2943254,0
+RNR.US,D,20051102,000000,30.3016,33.1454,30.2926,32.1356,10710727.279112,0
+RNR.US,D,20051103,000000,32.1356,33.8921,31.7681,33.5117,3414207.0123692,0
+RNR.US,D,20051104,000000,33.5117,35.165,33.3181,34.5017,2435593.2284499,0
+RNR.US,D,20051107,000000,35.9524,37.3217,35.1114,37.1549,2768743.8533372,0
+RNR.US,D,20051108,000000,37.1549,37.2065,36.3853,36.6137,865175.04895921,0
+RNR.US,D,20051109,000000,36.6306,36.7795,36.3774,36.435,1166650.0839748,0
+RNR.US,D,20051110,000000,36.9623,38.8765,36.9623,38.5013,1609834.4085508,0
+RNR.US,D,20051111,000000,38.6839,39.0683,38.5957,38.9739,548533.96065995,0
+RNR.US,D,20051114,000000,39.1576,41.0542,38.964,40.2379,1655962.011479,0
+RNR.US,D,20051115,000000,40.2379,40.3174,39.1665,39.2777,608104.45350329,0
+RNR.US,D,20051116,000000,39.7743,40.3878,39.3801,39.946,990681.97015329,0
+RNR.US,D,20051117,000000,39.9818,40.5527,39.9053,40.4753,494883.25407077,0
+RNR.US,D,20051118,000000,40.6044,40.794,40.1426,40.6044,167204.25196656,0
+RNR.US,D,20051121,000000,40.5785,40.7126,40.3104,40.6758,421992.73860113,0
+RNR.US,D,20051122,000000,40.7573,41.1593,40.5944,40.7384,536120.33606508,0
+RNR.US,D,20051123,000000,40.6947,41.7124,40.6947,41.5258,359575.14883018,0
+RNR.US,D,20051125,000000,41.3967,41.4404,40.6044,40.6947,215038.90452073,0
+RNR.US,D,20051128,000000,39.5527,40.1238,39.2877,39.6472,984761.17679021,0
+RNR.US,D,20051129,000000,39.2877,39.5767,38.7187,39.4039,676781.22523571,0
+RNR.US,D,20051130,000000,39.3244,39.7573,38.5877,39.4476,1030093.1636688,0
+RNR.US,D,20051201,000000,39.5022,39.9729,39.0771,39.9729,472676.50230078,0
+RNR.US,D,20051202,000000,39.8895,40.0413,39.2023,39.7386,285196.12637116,0
+RNR.US,D,20051205,000000,39.0683,39.244,38.1995,38.4656,1700611.1785073,0
+RNR.US,D,20051206,000000,38.1905,38.6582,37.9135,38.5877,807194.78110658,0
+RNR.US,D,20051207,000000,38.5877,38.6761,37.5769,37.7536,482697.23609268,0
+RNR.US,D,20051208,000000,37.7447,38.1726,37.4478,37.4895,893188.7907839,0
+RNR.US,D,20051209,000000,37.4895,37.9691,37.4478,37.9304,509581.00170485,0
+RNR.US,D,20051212,000000,37.9691,38.0971,37.3296,37.4548,502518.14682218,0
+RNR.US,D,20051213,000000,37.3932,37.5352,37.0168,37.3396,417548.36692035,0
+RNR.US,D,20051214,000000,37.271,37.9522,37.2065,37.9452,300120.47351309,0
+RNR.US,D,20051215,000000,37.5769,38.0157,37.3296,37.4032,466639.89141146,0
+RNR.US,D,20051216,000000,37.3575,37.8768,37.1976,37.8768,1233628.8700617,0
+RNR.US,D,20051219,000000,38.0157,38.0157,37.3753,37.6652,702978.14256184,0
+RNR.US,D,20051220,000000,37.5173,38.1151,37.271,37.9612,495912.5193909,0
+RNR.US,D,20051221,000000,37.9969,38.1995,37.8391,38.0883,322442.0357004,0
+RNR.US,D,20051222,000000,37.987,38.1905,37.8231,38.124,211735.58725064,0
+RNR.US,D,20051223,000000,38.124,38.8765,38.0883,38.8765,215956.38075033,0
+RNR.US,D,20051227,000000,38.9829,39.2877,38.3484,38.6304,601153.38771115,0
+RNR.US,D,20051228,000000,38.9829,39.1408,38.5957,39.0871,348638.95302654,0
+RNR.US,D,20051229,000000,39.0364,39.238,38.8955,39.1488,297609.75096603,0
+RNR.US,D,20051230,000000,38.7624,38.8687,38.0445,38.7256,350920.05473897,0
+RNR.US,D,20060103,000000,39.0683,39.8527,38.6115,39.7296,671086.02427156,0
+RNR.US,D,20060104,000000,40.0791,41.1773,40.0791,40.9896,955037.36401289,0
+RNR.US,D,20060105,000000,40.9896,41.221,40.4664,40.6758,758446.68075851,0
+RNR.US,D,20060106,000000,40.8983,41.4682,40.1942,40.3264,752409.06276026,0
+RNR.US,D,20060109,000000,40.3264,40.8893,40.0324,40.8526,507981.71273384,0
+RNR.US,D,20060110,000000,40.8526,41.7045,40.8198,41.5515,545798.65282289,0
+RNR.US,D,20060111,000000,41.5615,42.9347,41.5615,41.9647,843412.43222462,0
+RNR.US,D,20060112,000000,41.8803,42.621,41.6956,42.5655,592382.47609369,0
+RNR.US,D,20060113,000000,42.2765,42.4224,41.7214,41.8803,709242.36006794,0
+RNR.US,D,20060117,000000,41.8883,41.8982,41.0452,41.2676,471537.46210794,0
+RNR.US,D,20060118,000000,41.1316,41.3451,40.6232,41.1593,330760.75541107,0
+RNR.US,D,20060119,000000,41.1932,41.8048,41.0621,41.2577,282238.24746193,0
+RNR.US,D,20060120,000000,41.2488,41.2577,40.7037,40.7037,190213.66954883,0
+RNR.US,D,20060123,000000,40.8277,41.4136,40.8277,41.0621,262305.54764189,0
+RNR.US,D,20060124,000000,41.1316,41.1773,40.3511,40.3948,344425.20928932,0
+RNR.US,D,20060125,000000,40.3691,40.931,40.3691,40.9152,500921.87917793,0
+RNR.US,D,20060126,000000,41.0879,41.6162,41.07,41.07,352285.69443966,0
+RNR.US,D,20060127,000000,41.0799,41.2488,40.1863,40.2131,617779.74893432,0
+RNR.US,D,20060130,000000,40.3005,40.8277,40.0602,40.65,671086.02427156,0
+RNR.US,D,20060131,000000,40.3878,40.3948,39.3334,39.7832,572901.96818045,0
+RNR.US,D,20060201,000000,39.8964,40.4325,39.8964,40.2131,369254.47269693,0
+RNR.US,D,20060202,000000,40.3422,40.5944,39.3959,39.6749,638738.69274773,0
+RNR.US,D,20060203,000000,39.528,39.6829,39.2877,39.4575,669037.56472053,0
+RNR.US,D,20060206,000000,39.5121,39.9986,39.2619,39.7743,452627.98495449,0
+RNR.US,D,20060207,000000,39.8895,40.4325,39.7296,40.0413,467325.73258857,0
+RNR.US,D,20060208,000000,39.5121,40.0324,39.0444,39.1665,1552886.427345,0
+RNR.US,D,20060209,000000,39.1576,39.3164,38.7187,38.8428,1078496.8327648,0
+RNR.US,D,20060210,000000,38.8081,39.0007,38.6304,38.9919,811521.32104327,0
+RNR.US,D,20060213,000000,39.0097,39.2112,38.6761,38.9739,397048.66477622,0
+RNR.US,D,20060214,000000,38.9739,40.2131,38.9739,39.5022,390097.59898409,0
+RNR.US,D,20060215,000000,39.244,39.6204,39.244,39.4218,361968.03963315,0
+RNR.US,D,20060216,000000,39.3861,39.5121,38.8608,39.0266,243968.10835717,0
+RNR.US,D,20060217,000000,39.0364,39.2708,38.1647,38.8508,803321.4401856,0
+RNR.US,D,20060221,000000,38.8081,38.8161,38.3137,38.5093,319145.76819278,0
+RNR.US,D,20060222,000000,38.4279,38.8855,38.4279,38.6304,404678.521983,0
+RNR.US,D,20060223,000000,38.4566,38.535,37.9045,38.1905,387935.33612467,0
+RNR.US,D,20060224,000000,38.1488,38.3137,37.9691,38.0347,167659.46520012,0
+RNR.US,D,20060227,000000,38.1905,38.6304,38.0257,38.6304,534409.25800352,0
+RNR.US,D,20060228,000000,38.545,39.244,38.5192,39.1149,728834.65707172,0
+RNR.US,D,20060301,000000,38.964,39.3601,38.8765,39.244,456046.1126419,0
+RNR.US,D,20060302,000000,39.3801,39.3801,38.4189,38.7704,354445.94308123,0
+RNR.US,D,20060303,000000,38.7704,38.824,38.2083,38.273,393630.5370888,0
+RNR.US,D,20060306,000000,38.1647,38.3831,37.7447,37.7536,277456.49429168,0
+RNR.US,D,20060307,000000,37.7536,38.3295,37.6037,38.3295,262878.59261954,0
+RNR.US,D,20060308,000000,38.3295,38.3295,37.5769,37.8768,383154.59006333,0
+RNR.US,D,20060309,000000,37.8132,37.8945,37.3137,37.5262,370623.13372437,0
+RNR.US,D,20060310,000000,37.5262,37.7189,37.1549,37.6921,300008.68442255,0
+RNR.US,D,20060313,000000,37.4636,37.8945,37.1549,37.412,362994.28362652,0
+RNR.US,D,20060314,000000,37.271,37.7189,37.1876,37.5679,244652.94242536,0
+RNR.US,D,20060315,000000,37.3575,37.5352,37.1469,37.3396,308889.3709127,0
+RNR.US,D,20060316,000000,37.3396,37.7626,37.2611,37.5352,287363.4247752,0
+RNR.US,D,20060317,000000,37.5769,37.6921,37.2423,37.4032,307410.93501255,0
+RNR.US,D,20060320,000000,37.3137,37.6553,37.271,37.419,181555.55413084,0
+RNR.US,D,20060321,000000,37.419,37.419,36.6306,36.7438,374156.0718291,0
+RNR.US,D,20060322,000000,36.7011,36.7438,36.1619,36.7279,259460.46493213,0
+RNR.US,D,20060323,000000,36.7795,36.7895,36.1788,36.6574,504228.2177748,0
+RNR.US,D,20060324,000000,36.6664,36.7795,36.0746,36.719,290211.52881173,0
+RNR.US,D,20060327,000000,36.7011,37.1727,36.435,36.9265,219706.85438259,0
+RNR.US,D,20060328,000000,36.9265,37.2879,36.6217,37.2154,471197.0592917,0
+RNR.US,D,20060329,000000,37.2154,38.1071,37.2154,37.8867,528601.26083991,0
+RNR.US,D,20060330,000000,37.7963,37.987,37.6832,37.9215,318685.5194146,0
+RNR.US,D,20060331,000000,37.9215,38.3216,37.7536,38.2977,367663.2405973,0
+RNR.US,D,20060403,000000,38.3652,38.402,38.0883,38.3216,767670.79139166,0
+RNR.US,D,20060404,000000,38.3137,38.3137,37.7536,37.8042,847402.59778074,0
+RNR.US,D,20060405,000000,37.8945,38.2362,37.7874,37.8489,1007881.3763541,0
+RNR.US,D,20060406,000000,37.7963,38.0883,37.6484,37.7963,234741.98350615,0
+RNR.US,D,20060407,000000,37.7288,37.9304,36.99,37.2611,260827.11174174,0
+RNR.US,D,20060410,000000,37.3852,37.6484,36.5372,36.7795,364475.74085344,0
+RNR.US,D,20060411,000000,36.8718,36.9523,36.29,36.4271,337821.5960759,0
+RNR.US,D,20060412,000000,36.4955,36.7964,36.3675,36.5849,630765.41139792,0
+RNR.US,D,20060413,000000,36.576,36.8987,36.1093,36.7011,321533.62345112,0
+RNR.US,D,20060417,000000,36.7438,37.1072,36.7438,36.864,442263.82701957,0
+RNR.US,D,20060418,000000,36.8718,37.139,36.7368,36.864,581675.90112468,0
+RNR.US,D,20060419,000000,36.99,37.1876,36.9354,37.0784,814824.63831336,0
+RNR.US,D,20060420,000000,36.9166,37.2065,36.3585,36.5284,486004.58179846,0
+RNR.US,D,20060421,000000,36.5472,36.6137,36.1003,36.435,432468.6856266,0
+RNR.US,D,20060424,000000,36.3496,36.4598,36.0586,36.2801,419258.43787299,0
+RNR.US,D,20060425,000000,36.3933,36.7111,36.1003,36.29,524725.90570109,0
+RNR.US,D,20060426,000000,36.5045,37.0616,35.6109,36.2433,848651.41284628,0
+RNR.US,D,20060427,000000,36.2155,36.8213,36.0339,36.8213,472446.88146614,0
+RNR.US,D,20060428,000000,36.7368,37.0526,36.6038,36.9166,1112670.0527675,0
+RNR.US,D,20060501,000000,37.4032,37.7536,36.9523,37.2611,1040911.5277282,0
+RNR.US,D,20060502,000000,37.5083,37.5083,36.999,37.2879,826674.2819109,0
+RNR.US,D,20060503,000000,40.3878,42.2765,39.3164,39.5856,3722637.1416127,0
+RNR.US,D,20060504,000000,40.3878,41.2676,39.7296,40.9559,1626805.2010259,0
+RNR.US,D,20060505,000000,41.1673,41.6162,40.8893,41.0799,776331.92813642,0
+RNR.US,D,20060508,000000,40.65,40.9896,40.5706,40.8893,618918.78912715,0
+RNR.US,D,20060509,000000,41.0452,41.2577,40.7384,40.8983,289756.31557817,0
+RNR.US,D,20060510,000000,40.9072,41.1078,40.6133,40.6758,353988.71562982,0
+RNR.US,D,20060511,000000,40.7841,41.3282,40.3005,40.5785,378145.23027631,0
+RNR.US,D,20060512,000000,39.7743,40.6044,39.6929,39.9639,760038.91996704,0
+RNR.US,D,20060515,000000,39.9639,40.6321,39.9639,40.5706,260711.2942155,0
+RNR.US,D,20060516,000000,40.1695,40.938,40.1695,40.3104,796374.40282917,0
+RNR.US,D,20060517,000000,40.3104,40.4048,39.7296,39.8428,912325.87455413,0
+RNR.US,D,20060518,000000,40.0324,40.517,39.6749,39.6749,705595.61865482,0
+RNR.US,D,20060519,000000,39.528,40.2211,39.4039,39.528,594320.1536631,0
+RNR.US,D,20060522,000000,39.3067,39.9053,39.2202,39.6929,731792.53598095,0
+RNR.US,D,20060523,000000,39.6561,40.1238,39.5527,39.7386,832822.68189077,0
+RNR.US,D,20060524,000000,39.802,39.8715,39.536,39.5587,508555.76482041,0
+RNR.US,D,20060525,000000,39.6829,39.8199,39.543,39.6114,364475.74085344,0
+RNR.US,D,20060526,000000,39.7196,39.7743,39.2877,39.4039,282696.48202225,0
+RNR.US,D,20060530,000000,39.244,39.4128,38.6115,38.6115,342718.15966347,0
+RNR.US,D,20060531,000000,38.6304,39.5527,38.6304,39.5527,470285.62571565,0
+RNR.US,D,20060601,000000,39.543,40.4325,39.4386,40.4325,550351.79226743,0
+RNR.US,D,20060602,000000,40.4753,41.1593,40.1764,40.5269,465275.2588197,0
+RNR.US,D,20060605,000000,40.517,40.5527,39.7743,40.0791,476547.8290039,0
+RNR.US,D,20060606,000000,40.1695,40.7037,40.1695,40.5874,677352.25599551,0
+RNR.US,D,20060607,000000,40.6947,41.6956,40.5358,41.3451,1174174.1947446,0
+RNR.US,D,20060608,000000,41.2031,42.3202,41.0542,42.2248,920863.13690126,0
+RNR.US,D,20060609,000000,42.1782,43.46,42.0541,42.7203,1387272.4003692,0
+RNR.US,D,20060612,000000,42.8524,43.0131,41.8445,42.1423,1109367.7426064,0
+RNR.US,D,20060613,000000,41.9477,42.206,41.7214,41.9914,810155.68134258,0
+RNR.US,D,20060614,000000,42.216,42.216,41.8356,42.0094,1416203.6184234,0
+RNR.US,D,20060615,000000,42.1345,42.4483,42.0174,42.3202,616988.16132021,0
+RNR.US,D,20060616,000000,41.9647,42.1782,41.642,41.931,795237.37685419,0
+RNR.US,D,20060619,000000,41.8883,42.3321,41.8445,42.1523,463222.77083297,0
+RNR.US,D,20060620,000000,42.1086,42.2337,41.924,41.9647,648761.44075748,0
+RNR.US,D,20060621,000000,42.0094,42.0362,41.7214,41.8535,558437.8698167,0
+RNR.US,D,20060622,000000,41.6956,41.9647,41.6509,41.9647,435089.18304635,0
+RNR.US,D,20060623,000000,42.0441,42.0441,41.6956,41.7045,169820.72095061,0
+RNR.US,D,20060626,000000,41.7958,41.9647,41.3967,41.7045,494546.87969021,0
+RNR.US,D,20060627,000000,41.8356,41.9557,41.5258,41.6162,442038.23462063,0
+RNR.US,D,20060628,000000,41.6162,41.8634,41.5417,41.7591,653887.62517966,0
+RNR.US,D,20060629,000000,41.7045,42.4066,41.6956,42.1523,454340.07012497,0
+RNR.US,D,20060630,000000,42.1693,42.8891,41.9647,42.5465,253425.86826066,0
+RNR.US,D,20060703,000000,42.6816,42.8275,42.2437,42.8275,115717.82245464,0
+RNR.US,D,20060705,000000,42.7828,43.0211,42.4741,42.8087,413792.85774347,0
+RNR.US,D,20060706,000000,42.7828,43.5563,42.7739,43.4163,457076.38507096,0
+RNR.US,D,20060707,000000,43.4253,44.4421,43.3716,43.7391,1091939.7226799,0
+RNR.US,D,20060710,000000,43.749,44.3814,43.5902,43.8989,934529.60499736,0
+RNR.US,D,20060711,000000,43.9436,44.0975,43.0301,43.2932,454569.6909596,0
+RNR.US,D,20060712,000000,43.2327,43.8572,43.1006,43.5325,631218.61041364,0
+RNR.US,D,20060713,000000,43.6338,43.6338,43.0053,43.2833,496594.33213233,0
+RNR.US,D,20060714,000000,43.3399,43.3399,42.6816,43.0301,873024.45591138,0
+RNR.US,D,20060717,000000,43.0828,43.1264,42.3976,42.3976,251938.36838019,0
+RNR.US,D,20060718,000000,42.5198,42.6279,41.8048,41.8445,283374.26632799,0
+RNR.US,D,20060719,000000,41.8356,42.2944,41.8356,42.1523,546709.07929,0
+RNR.US,D,20060720,000000,42.3202,44.0717,42.2854,43.8572,670629.80392907,0
+RNR.US,D,20060721,000000,43.9089,44.0468,43.5484,43.7748,785669.842078,0
+RNR.US,D,20060724,000000,43.9854,44.306,43.5643,43.8125,397276.271393,0
+RNR.US,D,20060725,000000,43.7669,43.9784,43.3121,43.7926,361968.03963315,0
+RNR.US,D,20060726,000000,43.8989,45.8313,43.6616,45.6087,1169614.0055376,0
+RNR.US,D,20060727,000000,45.6087,45.9514,44.4321,44.8462,818243.77310969,0
+RNR.US,D,20060728,000000,44.9515,45.1968,44.7599,44.8462,413679.05443509,0
+RNR.US,D,20060731,000000,44.8889,45.9077,44.727,45.4866,863573.74577036,0
+RNR.US,D,20060801,000000,45.4866,45.4866,42.9794,43.0828,1581583.996129,0
+RNR.US,D,20060802,000000,43.0211,43.0301,41.0452,41.5258,1488192.7714063,0
+RNR.US,D,20060803,000000,41.3123,42.2675,40.8794,42.1523,1078496.8327648,0
+RNR.US,D,20060804,000000,42.2337,42.6449,41.8118,42.0908,313448.55301079,0
+RNR.US,D,20060807,000000,41.9914,42.1256,41.5805,41.7681,260711.2942155,0
+RNR.US,D,20060808,000000,42.0541,42.0729,41.4751,41.633,292034.39596383,0
+RNR.US,D,20060809,000000,41.7681,41.8356,41.1157,41.1673,524501.32041109,0
+RNR.US,D,20060810,000000,40.9986,42.2944,40.9479,42.2248,750132.99659246,0
+RNR.US,D,20060811,000000,42.0997,42.2675,41.8634,41.904,239074.56609638,0
+RNR.US,D,20060814,000000,42.0997,42.2527,41.7681,41.9737,340441.08638673,0
+RNR.US,D,20060815,000000,42.197,42.2337,41.9737,42.1782,262195.77276919,0
+RNR.US,D,20060816,000000,42.2527,42.9347,42.2527,42.7203,270734.04222525,0
+RNR.US,D,20060817,000000,42.5832,43.8492,42.5465,43.8026,631218.61041364,0
+RNR.US,D,20060818,000000,43.8026,44.0895,43.5057,43.9605,647164.16600431,0
+RNR.US,D,20060821,000000,43.9605,44.4073,43.7848,43.8989,355245.58756673,0
+RNR.US,D,20060822,000000,43.7669,43.7748,43.0211,43.2387,392721.11773061,0
+RNR.US,D,20060823,000000,43.195,43.3399,42.7641,42.9179,236108.63031576,0
+RNR.US,D,20060824,000000,42.9179,43.0053,42.7203,42.899,241805.84549775,0
+RNR.US,D,20060825,000000,42.7551,42.7551,41.5338,42.3499,533724.42393534,0
+RNR.US,D,20060828,000000,42.5108,43.0211,42.4741,42.7361,389646.41418622,0
+RNR.US,D,20060829,000000,42.9347,43.9854,42.6637,43.8572,436227.21613026,0
+RNR.US,D,20060830,000000,44.1888,44.9515,44.03,44.5741,501268.32464772,0
+RNR.US,D,20060831,000000,44.6109,45.4787,44.6109,45.2145,607191.00570939,0
+RNR.US,D,20060901,000000,45.1629,45.2235,44.6109,45.0061,327914.66559239,0
+RNR.US,D,20060905,000000,45.0149,45.5462,45.0149,45.1113,475063.3504502,0
+RNR.US,D,20060906,000000,45.1193,45.1531,44.306,44.4153,210367.93333211,0
+RNR.US,D,20060907,000000,44.4232,45.3764,44.2058,45.1629,363444.46131547,0
+RNR.US,D,20060908,000000,44.9693,46.3227,44.9147,46.1301,970980.90538572,0
+RNR.US,D,20060911,000000,46.9174,48.5082,46.3396,47.1915,1253898.9513712,0
+RNR.US,D,20060912,000000,47.3852,48.4277,47.3315,47.981,766303.13747314,0
+RNR.US,D,20060913,000000,47.6999,48.4109,47.6999,47.9283,303653.41161782,0
+RNR.US,D,20060914,000000,47.9283,47.972,47.1727,47.7804,455023.89708423,0
+RNR.US,D,20060915,000000,47.8091,48.666,47.6404,47.9461,705823.2252716,0
+RNR.US,D,20060918,000000,47.9541,47.9541,47.1022,47.4129,394315.371157,0
+RNR.US,D,20060919,000000,47.6324,47.7098,46.3823,46.709,478371.70326492,0
+RNR.US,D,20060920,000000,46.6186,48.1676,46.6027,47.9283,355245.58756673,0
+RNR.US,D,20060921,000000,48.0414,48.6312,47.9372,48.5003,407415.84403792,0
+RNR.US,D,20060922,000000,48.3155,48.4635,47.6125,48.1944,468459.73723678,0
+RNR.US,D,20060925,000000,48.1944,48.4466,47.4129,48.4199,314020.59087951,0
+RNR.US,D,20060926,000000,48.3761,48.6312,48.0773,48.534,250917.15993145,0
+RNR.US,D,20060927,000000,48.5697,48.817,47.6731,47.8598,477573.06588833,0
+RNR.US,D,20060928,000000,48.0227,49.4316,48.0227,49.2994,622795.1513749,0
+RNR.US,D,20060929,000000,49.1228,49.222,48.7703,48.817,419941.25772333,0
+RNR.US,D,20061002,000000,48.7306,49.1048,48.0315,48.2887,664027.19782459,0
+RNR.US,D,20061003,000000,48.3939,49.7216,48.3939,49.3164,843528.24975085,0
+RNR.US,D,20061004,000000,49.4813,49.7563,49.1585,49.3324,385772.06615632,0
+RNR.US,D,20061005,000000,49.3244,49.9022,49.0951,49.517,303653.41161782,0
+RNR.US,D,20061006,000000,49.517,49.517,48.8071,48.9382,247270.41851833,0
+RNR.US,D,20061009,000000,48.9987,49.3859,48.9382,49.1853,340096.65513479,0
+RNR.US,D,20061010,000000,49.1953,49.3581,48.6402,48.9709,393744.3403972,0
+RNR.US,D,20061011,000000,47.6562,49.6054,47.4189,49.4416,438961.5168584,0
+RNR.US,D,20061012,000000,49.4216,49.4316,49.0076,49.1585,296022.54730211,0
+RNR.US,D,20061013,000000,49.1496,49.3769,49.0514,49.1953,229504.00999341,0
+RNR.US,D,20061016,000000,49.1675,49.6849,48.9112,49.2627,352285.69443966,0
+RNR.US,D,20061017,000000,49.2559,49.4216,48.6759,49.2559,378824.02169096,0
+RNR.US,D,20061018,000000,49.4316,49.7741,48.7802,48.9808,356040.19650762,0
+RNR.US,D,20061019,000000,48.9014,49.2042,48.3344,49.1585,380990.31298607,0
+RNR.US,D,20061020,000000,49.0514,49.3769,48.7703,49.0791,390097.59898409,0
+RNR.US,D,20061023,000000,48.9709,49.7286,48.8438,49.6411,303533.56565589,0
+RNR.US,D,20061024,000000,49.8873,50.6678,49.0444,49.4048,672456.69951687,0
+RNR.US,D,20061025,000000,49.6054,49.9826,48.8071,49.0791,378710.21838256,0
+RNR.US,D,20061026,000000,49.1675,50.1345,48.7306,49.8516,560603.1540029,0
+RNR.US,D,20061027,000000,49.6946,50.222,48.6939,48.9014,371306.96068365,0
+RNR.US,D,20061030,000000,48.7802,50.2041,48.524,49.4505,769496.67987054,0
+RNR.US,D,20061031,000000,49.9996,50.3521,47.4963,47.7625,1741950.9856119,0
+RNR.US,D,20061101,000000,47.9184,48.2807,47.4129,47.6562,922916.63199691,0
+RNR.US,D,20061102,000000,47.3673,48.5003,47.3673,48.2807,851727.12349958,0
+RNR.US,D,20061103,000000,48.4199,48.9887,48.3672,48.7306,607872.81845081,0
+RNR.US,D,20061106,000000,48.7306,49.4563,48.7306,49.3164,482243.02996804,0
+RNR.US,D,20061107,000000,49.2627,49.5775,49.2627,49.4128,250001.6979197,0
+RNR.US,D,20061108,000000,49.2717,49.4563,48.947,49.1585,201826.64254928,0
+RNR.US,D,20061109,000000,49.1585,49.1585,48.2709,48.6312,412083.79389977,0
+RNR.US,D,20061110,000000,48.8071,48.9112,48.3761,48.9112,341008.08871083,0
+RNR.US,D,20061113,000000,48.7881,49.0611,48.2887,48.4376,455249.48948317,0
+RNR.US,D,20061114,000000,48.4466,48.8616,48.3066,48.7306,139296.25657887,0
+RNR.US,D,20061115,000000,48.7306,48.7386,48.4277,48.5955,404340.1333846,0
+RNR.US,D,20061116,000000,48.7306,48.7386,48.0773,48.2887,526776.37946997,0
+RNR.US,D,20061117,000000,48.2023,48.3939,48.106,48.3066,395452.39713197,0
+RNR.US,D,20061120,000000,48.0067,49.3958,48.0067,49.3244,518124.30670553,0
+RNR.US,D,20061121,000000,49.517,49.6946,49.4128,49.5617,781111.66708883,0
+RNR.US,D,20061122,000000,49.6054,50.6678,49.5964,50.3074,643635.25633529,0
+RNR.US,D,20061124,000000,50.1415,50.8466,50.0869,50.2974,264019.64703021,0
+RNR.US,D,20061127,000000,50.3948,50.3948,49.9022,50.3778,471879.87914203,0
+RNR.US,D,20061128,000000,51.0978,51.8018,50.8982,51.2219,747625.29537217,0
+RNR.US,D,20061129,000000,51.4414,51.6081,51.1504,51.3351,581904.51485038,0
+RNR.US,D,20061130,000000,51.4045,51.9577,51.3867,51.6945,613567.01230603,0
+RNR.US,D,20061201,000000,51.6945,51.9577,51.1066,51.6429,351035.8722652,0
+RNR.US,D,20061204,000000,52.0827,52.5932,51.9656,52.5932,347618.75168672,0
+RNR.US,D,20061205,000000,52.6696,52.6785,52.1096,52.5672,491812.57896208,0
+RNR.US,D,20061206,000000,52.5138,53.1105,52.4601,52.9972,324608.32699552,0
+RNR.US,D,20061207,000000,53.1015,53.6794,52.9874,53.1163,704000.35811951,0
+RNR.US,D,20061208,000000,53.1511,53.2027,52.4601,52.8553,506843.67964992,0
+RNR.US,D,20061211,000000,52.889,53.2852,52.5048,53.0648,368801.27368121,0
+RNR.US,D,20061212,000000,52.9167,53.2664,52.8463,53.0548,314817.21403824,0
+RNR.US,D,20061213,000000,53.1163,53.1163,52.5672,52.6934,290780.54535368,0
+RNR.US,D,20061214,000000,52.6437,53.0151,52.2982,52.7908,494883.25407077,0
+RNR.US,D,20061215,000000,52.9972,53.0747,52.5138,52.6785,266747.90510481,0
+RNR.US,D,20061218,000000,52.6359,52.9167,52.2912,52.4501,262078.94813403,0
+RNR.US,D,20061219,000000,52.3687,52.5672,52.0093,52.325,341468.33748901,0
+RNR.US,D,20061220,000000,51.9834,52.2327,51.8107,52.1543,707419.49291585,0
+RNR.US,D,20061221,000000,52.1363,52.18,51.7224,51.9407,577121.75457121,0
+RNR.US,D,20061222,000000,51.9318,52.2327,51.7313,51.9577,711291.82672789,0
+RNR.US,D,20061226,000000,51.8813,52.4601,51.7918,52.3339,208431.26287162,0
+RNR.US,D,20061227,000000,52.325,52.6437,52.1543,52.5235,235195.18252186,0
+RNR.US,D,20061228,000000,52.5235,53.0311,52.4501,52.899,180528.30302855,0
+RNR.US,D,20061229,000000,52.8722,53.0836,52.5138,52.6785,184514.440149,0
+RNR.US,D,20070103,000000,52.6785,53.2852,52.4402,52.5048,724164.69299202,0
+RNR.US,D,20070104,000000,52.4323,52.6696,51.5018,51.765,587940.11863078,0
+RNR.US,D,20070105,000000,51.765,51.8286,51.4135,51.625,453198.00860537,0
+RNR.US,D,20070108,000000,51.625,51.6587,51.3619,51.4592,495339.47441325,0
+RNR.US,D,20070109,000000,51.8018,51.8018,51.2924,51.4234,397615.66710032,0
+RNR.US,D,20070110,000000,51.4929,51.7581,51.2675,51.3619,412423.18960709,0
+RNR.US,D,20070111,000000,51.3351,51.5813,51.2129,51.2845,469375.19924852,0
+RNR.US,D,20070112,000000,51.2845,51.3946,51.2845,51.3162,266521.30559696,0
+RNR.US,D,20070116,000000,51.3619,51.3798,50.3948,50.3948,654685.25544733,0
+RNR.US,D,20070117,000000,50.3948,50.3948,49.6411,49.6946,552973.2967961,0
+RNR.US,D,20070118,000000,49.6946,49.7741,48.3939,49.4913,749336.37343372,0
+RNR.US,D,20070119,000000,49.499,49.5358,48.1239,48.4635,1674183.6332375,0
+RNR.US,D,20070122,000000,47.4129,47.4477,45.2235,45.9165,3760451.0603748,0
+RNR.US,D,20070123,000000,46.4975,46.832,46.1301,46.3326,2327961.4835445,0
+RNR.US,D,20070124,000000,46.139,46.7546,46.139,46.2342,965402.52905674,0
+RNR.US,D,20070125,000000,46.2412,47.2362,45.848,45.9602,1090914.4857954,0
+RNR.US,D,20070126,000000,45.7448,46.2779,45.3934,46.0696,572109.37345742,0
+RNR.US,D,20070129,000000,46.1568,46.7884,46.0943,46.6285,696603.14307412,0
+RNR.US,D,20070130,000000,46.5937,47.0069,46.5749,46.9086,656391.29796425,0
+RNR.US,D,20070131,000000,47.0516,47.2173,46.5937,46.7725,547505.70244874,0
+RNR.US,D,20070201,000000,46.7725,47.254,46.7725,47.1915,737034.53792939,0
+RNR.US,D,20070202,000000,47.3673,47.7277,47.2273,47.6125,627919.32157924,0
+RNR.US,D,20070205,000000,47.4566,47.8598,47.4378,47.5858,893529.19360015,0
+RNR.US,D,20070206,000000,47.9094,48.534,47.6831,48.0227,430189.59813202,0
+RNR.US,D,20070207,000000,48.2887,48.3761,45.2592,46.556,2094124.890961,0
+RNR.US,D,20070208,000000,46.0059,47.0336,46.0059,46.5402,858218.94762247,0
+RNR.US,D,20070209,000000,46.4558,46.8837,45.7886,45.873,569488.87603766,0
+RNR.US,D,20070212,000000,46.139,46.3049,45.7269,45.9255,903738.25676081,0
+RNR.US,D,20070213,000000,45.9165,46.556,45.839,46.5163,383378.16824443,0
+RNR.US,D,20070214,000000,46.5342,46.7725,46.3535,46.4648,458535.68590157,0
+RNR.US,D,20070215,000000,46.4011,46.6741,46.3049,46.4805,733389.81073412,0
+RNR.US,D,20070216,000000,46.4805,46.6374,46.0853,46.2075,266977.52593945,0
+RNR.US,D,20070220,000000,46.1807,46.2602,46.0328,46.148,379624.67328538,0
+RNR.US,D,20070221,000000,46.139,46.3922,46.0853,46.1132,529626.49772435,0
+RNR.US,D,20070222,000000,46.4478,47.1479,46.3535,46.8053,477348.48059833,0
+RNR.US,D,20070223,000000,46.6186,46.9979,46.2602,46.6285,424042.20526108,0
+RNR.US,D,20070226,000000,46.7546,47.2362,46.6285,46.8132,394214.66026462,0
+RNR.US,D,20070227,000000,46.3734,46.5402,45.4371,46.2969,600814.99911275,0
+RNR.US,D,20070228,000000,46.3823,46.4111,44.7756,45.0249,1188066.2552396,0
+RNR.US,D,20070301,000000,44.4232,45.3934,44.1074,44.8889,928475.87325634,0
+RNR.US,D,20070302,000000,44.6913,44.9962,44.3814,44.6207,475524.6063373,0
+RNR.US,D,20070305,000000,44.3547,44.6476,43.8572,43.9704,512885.32608387,0
+RNR.US,D,20070306,000000,44.3388,44.7756,44.2058,44.6387,506730.88345046,0
+RNR.US,D,20070307,000000,44.5116,44.7687,44.3547,44.5116,406045.16879261,0
+RNR.US,D,20070308,000000,44.6307,45.0249,44.584,44.9515,413792.85774347,0
+RNR.US,D,20070309,000000,44.9962,45.4866,44.7687,45.4787,537481.94733007,0
+RNR.US,D,20070312,000000,45.5025,45.5462,44.593,45.1371,345452.46039161,0
+RNR.US,D,20070313,000000,44.727,44.9147,44.0468,44.0638,409805.71351411,0
+RNR.US,D,20070314,000000,44.0111,44.2435,43.3309,44.0638,404678.521983,0
+RNR.US,D,20070315,000000,44.03,44.6913,43.8672,44.0111,465155.41285776,0
+RNR.US,D,20070316,000000,43.9942,44.1154,43.5812,43.6973,445686.9902516,0
+RNR.US,D,20070319,000000,43.7232,43.8909,43.5812,43.7232,474045.16332823,0
+RNR.US,D,20070320,000000,43.8215,44.2335,43.5385,44.0468,374495.46753642,0
+RNR.US,D,20070321,000000,44.0468,44.3994,43.7321,44.3814,442381.65876366,0
+RNR.US,D,20070322,000000,44.1888,44.7419,44.1888,44.324,219136.83073172,0
+RNR.US,D,20070323,000000,44.1978,44.6207,44.1809,44.1809,275517.80961335,0
+RNR.US,D,20070326,000000,44.1809,44.324,43.9089,44.172,399554.35177866,0
+RNR.US,D,20070327,000000,44.1254,44.2435,43.7232,43.8909,268341.15142228,0
+RNR.US,D,20070328,000000,43.6716,43.9605,43.598,43.6338,418573.60380479,0
+RNR.US,D,20070329,000000,43.8125,44.0111,43.469,43.9854,378207.67102959,0
+RNR.US,D,20070330,000000,44.03,44.584,43.5812,44.0211,387367.32669163,0
+RNR.US,D,20070402,000000,44.0211,44.1888,43.8314,44.0717,289985.93641279,0
+RNR.US,D,20070403,000000,44.1154,44.3637,43.9784,43.9854,410145.10922144,0
+RNR.US,D,20070404,000000,44.0111,44.2147,43.6516,44.172,405478.16646851,0
+RNR.US,D,20070405,000000,44.03,44.4659,43.4779,44.1621,392831.89971223,0
+RNR.US,D,20070409,000000,43.9089,44.8631,43.8026,44.7599,495339.47441325,0
+RNR.US,D,20070410,000000,44.727,45.0796,44.6744,45.0149,327682.02343099,0
+RNR.US,D,20070411,000000,45.0954,45.7538,45.0249,45.6544,569602.67934605,0
+RNR.US,D,20070412,000000,45.6634,45.839,45.295,45.6822,316159.69023368,0
+RNR.US,D,20070413,000000,45.7726,46.6186,45.6912,46.4478,535889.70812152,0
+RNR.US,D,20070416,000000,46.6911,46.8837,46.5402,46.6564,365841.38055413,0
+RNR.US,D,20070417,000000,46.5163,46.6027,46.2342,46.2691,353308.91710624,0
+RNR.US,D,20070418,000000,46.3147,46.7178,46.3147,46.5342,341350.50574493,0
+RNR.US,D,20070419,000000,46.4885,46.4885,46.0328,46.1648,194078.95359841,0
+RNR.US,D,20070420,000000,46.3049,46.5342,46.1221,46.4478,291236.76569618,0
+RNR.US,D,20070423,000000,46.6027,46.7973,46.1906,46.3475,352968.51429,0
+RNR.US,D,20070424,000000,46.7546,48.1944,46.4716,47.4189,902970.83976086,0
+RNR.US,D,20070425,000000,47.4288,48.106,47.3315,47.826,601268.19812847,0
+RNR.US,D,20070426,000000,47.9541,48.1318,47.7277,47.8598,471647.23698064,0
+RNR.US,D,20070427,000000,47.8508,48.255,47.7277,47.8598,400807.19527987,0
+RNR.US,D,20070430,000000,47.8418,48.0067,47.3573,47.5431,619597.58054181,0
+RNR.US,D,20070501,000000,47.5331,47.8767,47.2173,47.3673,550110.08612571,0
+RNR.US,D,20070502,000000,47.8508,48.0414,47.0604,47.3405,1030701.4574587,0
+RNR.US,D,20070503,000000,48.5429,49.0791,47.8181,48.1854,1085217.2706134,0
+RNR.US,D,20070504,000000,48.255,48.5697,48.0504,48.4635,600244.97546188,0
+RNR.US,D,20070507,000000,48.4635,48.9202,48.4635,48.7386,385999.6727731,0
+RNR.US,D,20070508,000000,48.534,48.955,48.4029,48.8855,324381.72748766,0
+RNR.US,D,20070509,000000,48.8855,48.9202,48.2023,48.2887,936696.9034014,0
+RNR.US,D,20070510,000000,48.2887,48.5697,48.1576,48.2977,334859.68873098,0
+RNR.US,D,20070511,000000,48.2887,48.4376,48.114,48.2271,293969.05220646,0
+RNR.US,D,20070514,000000,47.9978,48.2709,47.9978,48.1487,493404.81817062,0
+RNR.US,D,20070515,000000,48.0604,48.5082,48.0414,48.2023,683846.09433623,0
+RNR.US,D,20070516,000000,48.0227,48.6402,48.0227,48.5429,456502.33298438,0
+RNR.US,D,20070517,000000,48.3939,48.8695,48.246,48.6482,264700.45266271,0
+RNR.US,D,20070518,000000,48.6402,50.5626,48.3066,49.6759,752594.37080224,0
+RNR.US,D,20070521,000000,49.5358,49.9022,49.3481,49.517,477573.06588833,0
+RNR.US,D,20070522,000000,49.4913,50.0781,49.4416,49.9737,510265.83577303,0
+RNR.US,D,20070523,000000,50.0869,50.3074,49.8873,50.1704,352515.31527428,0
+RNR.US,D,20070524,000000,49.9916,50.0452,49.4813,49.517,510570.98977695,0
+RNR.US,D,20070525,000000,49.4563,49.7126,49.0791,49.2717,281440.61719427,0
+RNR.US,D,20070529,000000,49.246,49.7821,49.1048,49.6054,388390.54935822,0
+RNR.US,D,20070530,000000,49.6054,50.6678,49.508,50.5467,469940.18735477,0
+RNR.US,D,20070531,000000,50.6251,51.8901,50.5467,51.5277,868587.13399308,0
+RNR.US,D,20070601,000000,51.6161,51.7401,51.0173,51.3162,531904.57811001,0
+RNR.US,D,20070604,000000,51.345,51.899,51.2675,51.4414,575296.87320127,0
+RNR.US,D,20070605,000000,51.2219,51.7124,51.0888,51.2755,348551.33455017,0
+RNR.US,D,20070606,000000,51.0978,51.2755,50.7552,50.8009,435315.7825542,0
+RNR.US,D,20070607,000000,50.5804,50.6737,49.8695,49.9479,556395.4529192,0
+RNR.US,D,20070608,000000,49.9559,50.1972,49.6054,50.1515,403424.67137286,0
+RNR.US,D,20070611,000000,50.1605,50.8366,50.0373,50.7473,318344.10948943,0
+RNR.US,D,20070612,000000,50.8366,51.1593,50.495,50.9329,640906.99826069,0
+RNR.US,D,20070613,000000,51.0888,51.6587,51.0362,51.6498,635096.98687923,0
+RNR.US,D,20070614,000000,51.5813,52.2327,51.2675,52.0649,439642.32249089,0
+RNR.US,D,20070615,000000,52.18,52.4958,51.8713,51.916,465045.63798507,0
+RNR.US,D,20070618,000000,51.7839,52.2912,51.5902,52.046,607534.42985242,0
+RNR.US,D,20070619,000000,51.8901,52.8553,51.7918,52.2734,699673.81818282,0
+RNR.US,D,20070620,000000,52.4233,52.5415,51.6677,51.765,530080.70384899,0
+RNR.US,D,20070621,000000,52.9874,52.9874,52.1096,52.2327,1165177.6907282,0
+RNR.US,D,20070622,000000,52.0549,53.2027,51.8196,52.9427,4145503.0436507,0
+RNR.US,D,20070625,000000,52.7291,53.8372,52.7291,53.0926,1087497.3652169,0
+RNR.US,D,20070626,000000,53.0151,53.3915,52.6934,52.7908,852686.89830398,0
+RNR.US,D,20070627,000000,52.6199,54.3397,52.3687,54.1292,816532.69504814,0
+RNR.US,D,20070628,000000,53.9951,54.1887,53.5215,54.0378,707322.81045916,0
+RNR.US,D,20070629,000000,54.0746,54.7776,54.0746,54.4261,518348.89199554,0
+RNR.US,D,20070702,000000,54.5125,55.2443,53.7788,54.1371,691359.12690785,0
+RNR.US,D,20070703,000000,54.4102,54.4171,54.0835,54.2741,321761.23006791,0
+RNR.US,D,20070705,000000,54.0657,54.1371,53.185,53.2127,882027.00258131,0
+RNR.US,D,20070706,000000,53.3915,54.2136,53.1423,54.1967,460603.28052214,0
+RNR.US,D,20070709,000000,54.4102,54.856,54.1193,54.7259,693752.01771082,0
+RNR.US,D,20070710,000000,54.6009,54.6009,53.7072,53.8462,608784.25202686,0
+RNR.US,D,20070711,000000,53.6426,54.0041,53.2664,53.8294,541127.68163426,0
+RNR.US,D,20070712,000000,54.0835,54.6436,53.8204,54.5661,405702.75175851,0
+RNR.US,D,20070713,000000,54.2573,55.1798,53.8204,54.7686,498991.25137099,0
+RNR.US,D,20070716,000000,54.7686,54.856,54.2136,54.4936,393404.94468988,0
+RNR.US,D,20070717,000000,54.1292,54.6078,53.2664,53.7439,1038980.8999214,0
+RNR.US,D,20070718,000000,53.4253,53.9951,52.9874,53.9951,718808.8877352,0
+RNR.US,D,20070719,000000,54.293,54.4261,53.7788,54.1193,347842.32986781,0
+RNR.US,D,20070720,000000,54.0298,54.2573,52.6437,52.8095,664662.6835555,0
+RNR.US,D,20070723,000000,52.7638,53.2951,51.9914,52.0906,797513.44302199,0
+RNR.US,D,20070724,000000,51.9656,51.9656,50.2647,50.4673,1076794.8186836,0
+RNR.US,D,20070725,000000,50.2309,52.6279,50.2309,52.1363,1005972.9049435,0
+RNR.US,D,20070726,000000,51.8018,51.8018,50.2458,51.063,924506.85698761,0
+RNR.US,D,20070727,000000,51.0362,51.3946,49.3769,49.7643,980664.25768816,0
+RNR.US,D,20070730,000000,49.6759,50.5724,49.1953,50.1972,689426.48488305,0
+RNR.US,D,20070731,000000,50.5297,51.3351,49.8595,50.4851,711638.27219768,0
+RNR.US,D,20070801,000000,50.8803,51.9577,49.3958,50.6996,2077835.9112273,0
+RNR.US,D,20070802,000000,51.0978,51.3162,49.3671,49.6411,1252209.0225971,0
+RNR.US,D,20070803,000000,49.7821,50.214,48.1576,48.246,904920.60263736,0
+RNR.US,D,20070806,000000,48.2193,50.2547,47.5242,50.1158,1159208.5561367,0
+RNR.US,D,20070807,000000,50.8982,50.925,49.6481,50.4215,923372.8523394,0
+RNR.US,D,20070808,000000,50.1882,50.4394,48.5866,49.237,1206410.7442868,0
+RNR.US,D,20070809,000000,47.7178,49.2132,47.0943,47.2362,1200372.1191796,0
+RNR.US,D,20070810,000000,46.7973,50.2547,46.1648,49.7373,1143994.1616248,0
+RNR.US,D,20070813,000000,49.7373,50.5804,47.6909,47.8418,938406.97435403,0
+RNR.US,D,20070814,000000,47.9372,49.3958,46.5471,47.0426,1415185.4313015,0
+RNR.US,D,20070815,000000,46.9274,47.981,46.6811,47.3484,906966.04086161,0
+RNR.US,D,20070816,000000,47.3216,50.2547,47.0069,50.2547,1344560.9109103,0
+RNR.US,D,20070817,000000,51.1861,51.7839,47.6731,49.7741,1244680.8833916,0
+RNR.US,D,20070820,000000,49.8188,50.4215,49.6411,49.9479,357981.90251273,0
+RNR.US,D,20070821,000000,49.6849,50.3948,49.1675,50.0541,358893.33608877,0
+RNR.US,D,20070822,000000,50.1345,50.782,49.6054,50.4484,337821.5960759,0
+RNR.US,D,20070823,000000,50.6678,51.5635,50.4126,51.3162,694432.82334332,0
+RNR.US,D,20070824,000000,51.4929,51.6677,50.7373,51.5277,316980.48400659,0
+RNR.US,D,20070827,000000,51.3718,51.7224,51.1066,51.4234,415273.30786148,0
+RNR.US,D,20070828,000000,51.204,51.2755,50.3154,50.369,535778.92613991,0
+RNR.US,D,20070829,000000,50.369,51.1156,49.7463,50.0621,498188.58555872,0
+RNR.US,D,20070830,000000,49.802,50.2309,49.3412,49.8785,645574.94812255,0
+RNR.US,D,20070831,000000,50.0452,50.5724,49.526,50.2885,525528.57151337,0
+RNR.US,D,20070904,000000,50.2041,51.053,49.8785,50.9736,415046.70835362,0
+RNR.US,D,20070905,000000,50.6837,50.925,50.2974,50.3441,399326.74516187,0
+RNR.US,D,20070906,000000,50.369,50.7473,50.0541,50.5973,333950.26937279,0
+RNR.US,D,20070907,000000,50.2458,50.7086,50.0452,50.6509,361738.41879854,0
+RNR.US,D,20070910,000000,50.6996,50.8733,49.1496,49.9479,523590.89394397,0
+RNR.US,D,20070911,000000,49.8357,50.773,49.802,50.3074,951615.20788979,0
+RNR.US,D,20070912,000000,50.0274,51.4234,49.5964,50.634,933851.82069163,0
+RNR.US,D,20070913,000000,50.6996,52.2148,50.1972,51.8286,783732.16450859,0
+RNR.US,D,20070914,000000,51.4681,53.6893,51.3013,53.3031,1011526.1035493,0
+RNR.US,D,20070917,000000,53.1163,53.4093,52.6437,53.1948,521653.21637456,0
+RNR.US,D,20070918,000000,53.443,54.3119,53.0241,54.2573,646030.16135611,0
+RNR.US,D,20070919,000000,54.434,55.0318,53.879,54.7776,862660.29797647,0
+RNR.US,D,20070920,000000,54.8223,54.8223,53.4253,53.5483,418803.22463943,0
+RNR.US,D,20070921,000000,53.8204,54.1887,53.4003,53.5483,517667.07925411,0
+RNR.US,D,20070924,000000,53.2951,54.7965,53.1253,54.3218,637941.06248008,0
+RNR.US,D,20070925,000000,54.0835,54.4529,53.3915,54.434,610151.90594539,0
+RNR.US,D,20070926,000000,54.4171,54.4936,53.7072,54.0298,382700.38393871,0
+RNR.US,D,20070927,000000,54.4261,56.7595,54.3397,56.6641,886238.73210069,0
+RNR.US,D,20070928,000000,56.6552,58.4108,56.5142,57.4298,808675.23122458,0
+RNR.US,D,20071001,000000,57.5152,58.096,57.2152,57.6819,746373.45897987,0
+RNR.US,D,20071002,000000,57.5152,58.6073,57.5152,57.7892,691585.72641571,0
+RNR.US,D,20071003,000000,57.6571,57.7624,56.0654,56.1458,1073490.4943046,0
+RNR.US,D,20071004,000000,56.3673,56.551,55.7893,56.0486,709472.98801149,0
+RNR.US,D,20071005,000000,56.3673,56.7526,55.979,56.5967,610721.92959626,0
+RNR.US,D,20071008,000000,56.691,56.8935,55.9105,56.0743,251144.76654823,0
+RNR.US,D,20071009,000000,56.4528,56.8489,56.3931,56.6204,409120.87944592,0
+RNR.US,D,20071010,000000,57.0494,57.394,56.6304,57.2916,1327480.3435626,0
+RNR.US,D,20071011,000000,57.5936,58.3929,56.7426,56.9204,598419.08698302,0
+RNR.US,D,20071012,000000,57.102,57.4992,56.9759,57.3423,455819.51313405,0
+RNR.US,D,20071015,000000,57.4208,57.5152,55.7536,56.0049,508555.76482041,0
+RNR.US,D,20071016,000000,55.9702,56.4885,55.1351,55.9452,459120.81618629,0
+RNR.US,D,20071017,000000,56.1737,56.5142,55.1191,55.7189,342946.77338917,0
+RNR.US,D,20071018,000000,54.434,55.1261,53.6159,54.2225,576212.33521301,0
+RNR.US,D,20071019,000000,54.1371,54.717,53.7935,54.1292,559692.72753576,0
+RNR.US,D,20071022,000000,53.5562,55.0059,53.5562,54.8739,591697.64202551,0
+RNR.US,D,20071023,000000,55.4866,56.0486,54.717,55.0059,766303.13747314,0
+RNR.US,D,20071024,000000,54.8302,54.8302,53.591,54.1887,677352.25599551,0
+RNR.US,D,20071025,000000,54.434,54.7875,53.0548,53.8294,557416.66136795,0
+RNR.US,D,20071026,000000,54.5303,54.7081,53.0648,54.2663,641356.1688407,0
+RNR.US,D,20071029,000000,54.434,54.6009,53.4093,54.1103,489078.27823394,0
+RNR.US,D,20071030,000000,53.735,54.7439,53.3477,54.5224,560150.96209611,0
+RNR.US,D,20071031,000000,53.7708,53.9336,50.9488,51.2219,1660288.5514158,0
+RNR.US,D,20071101,000000,50.925,52.4501,50.0781,52.2069,1321896.931689,0
+RNR.US,D,20071102,000000,52.1363,52.603,51.1593,52.3766,948996.72468789,0
+RNR.US,D,20071105,000000,51.4492,52.199,49.9291,50.369,937260.88439873,0
+RNR.US,D,20071106,000000,50.5198,51.8454,49.5358,50.5724,948883.92848842,0
+RNR.US,D,20071107,000000,50.222,50.3521,48.4109,48.6035,1108680.8943204,0
+RNR.US,D,20071108,000000,48.9382,50.1605,48.3066,50.0701,757989.45330708,0
+RNR.US,D,20071109,000000,49.6946,51.2924,49.1416,50.3521,727698.63820567,0
+RNR.US,D,20071112,000000,50.222,50.8009,49.3581,49.5775,557752.02863957,0
+RNR.US,D,20071113,000000,49.8695,51.345,49.8188,51.2576,676668.42903624,0
+RNR.US,D,20071114,000000,51.3162,51.916,50.5297,50.5537,461743.32782389,0
+RNR.US,D,20071115,000000,50.3441,50.642,49.5964,50.0452,691816.35435926,0
+RNR.US,D,20071116,000000,50.2647,50.9736,49.7563,50.1605,484294.51084583,0
+RNR.US,D,20071119,000000,49.9916,50.5894,49.2559,49.8595,618541.12328073,0
+RNR.US,D,20071120,000000,49.9479,50.4027,49.0871,50.222,579627.44157365,0
+RNR.US,D,20071121,000000,49.5964,50.1782,48.7306,49.3958,731679.73978148,0
+RNR.US,D,20071123,000000,49.4733,51.0005,49.3581,50.642,145448.68499442,0
+RNR.US,D,20071126,000000,50.2309,51.1692,50.1158,50.1345,455502.27382305,0
+RNR.US,D,20071127,000000,50.0958,50.6589,49.237,49.6411,881849.75141073,0
+RNR.US,D,20071128,000000,49.6946,52.18,49.6946,51.9318,670180.63334906,0
+RNR.US,D,20071129,000000,51.899,52.8463,51.5465,52.2327,447783.79103097,0
+RNR.US,D,20071130,000000,52.6785,53.5037,51.1861,51.899,539422.64622625,0
+RNR.US,D,20071203,000000,51.5902,51.9487,50.5537,51.7124,475866.01626247,0
+RNR.US,D,20071204,000000,51.5813,51.8196,50.9557,51.4492,365496.94930219,0
+RNR.US,D,20071205,000000,51.8454,51.9318,51.0273,51.7401,418573.60380479,0
+RNR.US,D,20071206,000000,51.4592,53.0399,51.4592,53.0399,500009.43849296,0
+RNR.US,D,20071207,000000,53.2395,53.4699,51.8107,52.4958,490215.30420891,0
+RNR.US,D,20071210,000000,52.7191,53.5562,52.3419,52.889,332694.40454479,0
+RNR.US,D,20071211,000000,52.9874,53.8701,52.2426,52.5932,537142.55162274,0
+RNR.US,D,20071212,000000,53.6426,53.6426,50.9329,51.6587,557870.86749259,0
+RNR.US,D,20071213,000000,51.5635,52.5852,51.1593,52.4601,559125.72521166,0
+RNR.US,D,20071214,000000,52.3687,53.9167,52.3339,53.6893,825985.41940702,0
+RNR.US,D,20071217,000000,53.591,54.157,52.6279,52.8373,557646.28220259,0
+RNR.US,D,20071218,000000,52.899,53.8512,52.4323,53.8204,713685.72463979,0
+RNR.US,D,20071219,000000,53.7171,53.8979,52.5932,52.8632,770862.31957122,0
+RNR.US,D,20071220,000000,52.7638,53.8979,52.7638,53.4183,756277.36813661,0
+RNR.US,D,20071221,000000,53.7072,54.1193,51.8365,52.9972,848310.0029211,0
+RNR.US,D,20071224,000000,52.9972,53.9882,52.9972,53.8025,137474.3965357,0
+RNR.US,D,20071226,000000,53.7618,54.0835,52.5505,52.7551,452855.59157128,0
+RNR.US,D,20071227,000000,52.7024,54.1103,52.6607,53.443,502173.71557022,0
+RNR.US,D,20071228,000000,53.6983,53.9704,52.7103,53.1015,306956.72888791,0
+RNR.US,D,20071231,000000,52.6696,53.2574,52.2148,52.889,341350.50574493,0
+RNR.US,D,20080102,000000,52.5762,52.5762,51.1156,51.6767,559239.52852004,0
+RNR.US,D,20080103,000000,52.1543,52.2982,51.3351,51.8623,389305.00426104,0
+RNR.US,D,20080104,000000,51.3351,51.9239,50.6509,50.6589,671488.86784109,0
+RNR.US,D,20080107,000000,50.8803,51.4771,50.5467,51.1861,1242283.964153,0
+RNR.US,D,20080108,000000,51.7124,52.5505,51.1425,51.3261,945432.56620652,0
+RNR.US,D,20080109,000000,51.204,51.8713,50.773,51.4045,1000240.4409492,0
+RNR.US,D,20080110,000000,51.3351,52.6844,50.925,51.9745,664027.19782459,0
+RNR.US,D,20080111,000000,51.7918,52.1543,51.3619,51.4414,769719.2509427,0
+RNR.US,D,20080114,000000,51.5198,52.2069,51.4681,52.0371,670971.21385425,0
+RNR.US,D,20080115,000000,51.7401,51.8901,50.2796,51.0978,883710.88870193,0
+RNR.US,D,20080116,000000,50.8803,52.199,50.782,51.5902,588032.77265176,0
+RNR.US,D,20080117,000000,50.8366,50.8366,47.7277,48.2977,1407054.0338506,0
+RNR.US,D,20080118,000000,48.5082,48.6482,46.9364,47.4189,1241457.1277265,0
+RNR.US,D,20080122,000000,46.5402,49.9112,46.4716,48.5777,1320388.2825211,0
+RNR.US,D,20080123,000000,48.0683,48.9808,47.5242,48.6572,1118820.4669652,0
+RNR.US,D,20080124,000000,48.8855,49.4733,48.262,48.8338,893873.62485209,0
+RNR.US,D,20080125,000000,49.4216,49.7563,48.2887,48.5955,705028.61633071,0
+RNR.US,D,20080128,000000,48.7117,50.2547,48.2977,50.1247,885211.48099841,0
+RNR.US,D,20080129,000000,50.0958,51.4492,49.4128,50.782,677040.05222912,0
+RNR.US,D,20080130,000000,50.4027,51.6767,49.7286,49.9291,810265.45621528,0
+RNR.US,D,20080131,000000,49.1675,50.5804,48.7802,50.0452,1667977.8280491,0
+RNR.US,D,20080201,000000,50.6737,52.2148,50.5297,51.5555,896484.0511826,0
+RNR.US,D,20080204,000000,52.0649,52.0649,51.3867,51.3867,558252.56177472,0
+RNR.US,D,20080205,000000,51.0888,52.9814,50.9488,51.053,790110.18532307,0
+RNR.US,D,20080206,000000,51.5377,51.765,49.6152,49.8695,1291646.4009445,0
+RNR.US,D,20080207,000000,49.222,50.2309,49.0354,49.5964,662340.29037721,0
+RNR.US,D,20080208,000000,49.5617,50.7373,48.1676,48.4466,1173795.5217892,0
+RNR.US,D,20080211,000000,48.4466,48.5518,46.7973,47.0516,1013982.4422145,0
+RNR.US,D,20080212,000000,47.121,48.1408,46.5402,47.0069,1351508.9553758,0
+RNR.US,D,20080213,000000,47.7625,47.9978,46.6564,47.112,961960.23075516,0
+RNR.US,D,20080214,000000,46.9364,47.0069,46.3227,46.4558,1749456.968421,0
+RNR.US,D,20080215,000000,47.4566,49.9559,47.4566,49.1585,1196846.2308374,0
+RNR.US,D,20080219,000000,48.7802,49.4643,48.1408,48.3433,668468.54817859,0
+RNR.US,D,20080220,000000,47.5858,48.3672,47.2452,48.1576,1318674.1831328,0
+RNR.US,D,20080221,000000,48.0871,48.3155,47.2799,47.4189,839643.83063171,0
+RNR.US,D,20080222,000000,47.7178,48.8438,47.2273,48.8438,998566.62591779,0
+RNR.US,D,20080225,000000,48.7216,48.7464,47.5768,48.1766,490270.69519972,0
+RNR.US,D,20080226,000000,47.6324,49.6759,47.6324,49.5964,697157.05298223,0
+RNR.US,D,20080227,000000,49.3412,50.2796,49.0791,49.4733,459667.67633192,0
+RNR.US,D,20080228,000000,49.2132,49.3244,47.5768,48.1854,370209.21195669,0
+RNR.US,D,20080229,000000,47.4378,48.8071,47.4378,48.2023,907453.48158075,0
+RNR.US,D,20080303,000000,48.2887,48.5697,46.7626,47.2889,433131.36329846,0
+RNR.US,D,20080304,000000,47.0604,47.6909,46.6741,47.3573,700584.24464994,0
+RNR.US,D,20080305,000000,47.6909,47.7892,46.556,46.9899,448640.84072513,0
+RNR.US,D,20080306,000000,47.0604,47.2889,46.556,46.6285,510602.21015359,0
+RNR.US,D,20080307,000000,46.0059,47.2273,45.9255,46.7178,516529.04617021,0
+RNR.US,D,20080310,000000,46.7178,47.121,45.7636,45.7636,524088.40575233,0
+RNR.US,D,20080311,000000,46.5342,47.2719,46.1221,47.2719,623374.23900609,0
+RNR.US,D,20080312,000000,47.2799,47.3216,46.1301,46.1906,442917.44071112,0
+RNR.US,D,20080313,000000,45.6544,46.7725,45.4429,46.2255,548138.1668529,0
+RNR.US,D,20080314,000000,46.5838,46.7725,44.8978,45.0061,716760.42818417,0
+RNR.US,D,20080317,000000,43.8989,45.4429,43.4958,43.7391,1442576.7798112,0
+RNR.US,D,20080318,000000,44.5563,45.1113,43.5563,44.0895,1494257.5813455,0
+RNR.US,D,20080319,000000,44.3547,45.5214,44.0975,44.1809,1004522.6680932,0
+RNR.US,D,20080320,000000,44.4073,46.0696,44.1809,46.0606,859630.91433364,0
+RNR.US,D,20080324,000000,46.4201,46.5074,44.6207,44.6307,887778.6016452,0
+RNR.US,D,20080325,000000,44.4073,46.8747,44.03,45.8133,1691722.4351457,0
+RNR.US,D,20080326,000000,45.8133,46.8132,45.593,45.7965,1838933.5607569,0
+RNR.US,D,20080327,000000,45.7448,46.1738,45.0696,45.1798,659502.25742991,0
+RNR.US,D,20080328,000000,45.1878,45.8808,44.9693,45.0796,518124.30670553,0
+RNR.US,D,20080331,000000,44.9236,45.584,44.9236,45.575,597914.52541218,0
+RNR.US,D,20080401,000000,46.1906,47.2273,45.9792,47.2273,550582.42021098,0
+RNR.US,D,20080402,000000,47.4636,47.4636,46.2969,46.7546,540783.25038231,0
+RNR.US,D,20080403,000000,46.858,46.9453,45.9602,46.3922,1128840.1936482,0
+RNR.US,D,20080404,000000,46.6741,47.0426,46.1648,46.7546,982485.11062239,0
+RNR.US,D,20080407,000000,47.2104,47.2104,46.4648,47.1557,631793.66960914,0
+RNR.US,D,20080408,000000,47.13,47.6482,46.2175,46.3227,945029.722637,0
+RNR.US,D,20080409,000000,46.3823,47.2799,46.0416,46.6027,406158.972101,0
+RNR.US,D,20080410,000000,46.4011,47.4566,46.2075,47.1915,473245.51884271,0
+RNR.US,D,20080411,000000,46.7457,47.4636,46.6741,46.9364,349664.18991098,0
+RNR.US,D,20080414,000000,46.7178,47.1022,46.2342,46.2342,403713.71163399,0
+RNR.US,D,20080415,000000,46.4805,46.8221,46.3634,46.6117,403901.03389381,0
+RNR.US,D,20080416,000000,47.0604,47.4129,46.5402,47.3941,327056.6087893,0
+RNR.US,D,20080417,000000,47.4189,48.0067,47.3941,47.7992,386784.21062474,0
+RNR.US,D,20080418,000000,48.4466,48.6402,47.7446,47.963,366183.79758823,0
+RNR.US,D,20080421,000000,47.4566,47.6831,46.6285,47.1816,691929.15055873,0
+RNR.US,D,20080422,000000,46.8221,48.0961,46.6117,47.972,646423.94094531,0
+RNR.US,D,20080423,000000,48.1487,48.2807,47.2799,47.6404,541202.20769462,0
+RNR.US,D,20080424,000000,47.7804,48.1408,47.4805,47.8091,403551.56709725,0
+RNR.US,D,20080425,000000,48.114,48.236,47.7804,48.114,660061.20288263,0
+RNR.US,D,20080428,000000,47.8418,48.0504,47.2273,47.7892,404040.0149253,0
+RNR.US,D,20080429,000000,47.9461,47.9978,46.709,46.839,747482.28590498,0
+RNR.US,D,20080430,000000,45.873,46.7804,44.2246,45.1629,1604550.1080276,0
+RNR.US,D,20080501,000000,43.9158,45.1531,43.9158,45.0339,891430.37860293,0
+RNR.US,D,20080502,000000,45.1798,45.4371,44.4153,44.9068,596668.73167343,0
+RNR.US,D,20080505,000000,44.8631,46.0506,44.2534,44.5216,1260700.9650426,0
+RNR.US,D,20080506,000000,44.2058,45.0428,43.9436,45.0428,777714.68868883,0
+RNR.US,D,20080507,000000,45.2315,45.2315,44.2435,44.2812,650168.37192404,0
+RNR.US,D,20080508,000000,44.6307,44.6307,43.8989,44.324,608919.20462265,0
+RNR.US,D,20080509,000000,43.8989,45.1531,43.6795,44.9962,506159.85269067,0
+RNR.US,D,20080512,000000,45.2592,45.9165,45.2056,45.7965,453377.27399381,0
+RNR.US,D,20080513,000000,45.7816,45.7816,45.1798,45.4291,464171.46743921,0
+RNR.US,D,20080514,000000,45.4518,46.1033,45.4291,45.6464,605884.78543521,0
+RNR.US,D,20080515,000000,45.4866,46.0943,45.4032,46.0606,392452.21964794,0
+RNR.US,D,20080516,000000,45.9969,46.0853,45.6634,45.857,524949.48388219,0
+RNR.US,D,20080519,000000,46.0943,46.6811,46.0943,46.2602,324921.53787083,0
+RNR.US,D,20080520,000000,46.1807,46.4975,45.6187,45.7269,434278.46036269,0
+RNR.US,D,20080521,000000,45.5462,46.7546,45.5462,46.148,701229.8014701,0
+RNR.US,D,20080522,000000,45.9792,46.3326,45.3764,45.7816,585783.89842489,0
+RNR.US,D,20080523,000000,45.7448,46.0943,45.5125,45.7269,514055.58665333,0
+RNR.US,D,20080527,000000,45.5562,46.0416,45.5293,45.5998,457939.47741866,0
+RNR.US,D,20080528,000000,45.565,45.6464,44.9515,45.0339,579020.15489259,0
+RNR.US,D,20080529,000000,44.8383,46.4011,44.8383,46.2969,667773.64302115,0
+RNR.US,D,20080530,000000,46.0853,46.5163,45.7965,45.7965,619782.88858378,0
+RNR.US,D,20080602,000000,45.8897,46.3734,45.7359,45.9792,422881.00867193,0
+RNR.US,D,20080603,000000,46.148,46.5937,45.6187,46.1132,352428.70390683,0
+RNR.US,D,20080604,000000,45.8997,45.8997,44.9962,45.2056,412811.93365169,0
+RNR.US,D,20080605,000000,45.2145,45.4211,45.0249,45.2851,386015.78651588,0
+RNR.US,D,20080606,000000,45.0249,45.1798,44.1254,44.1342,379099.96953609,0
+RNR.US,D,20080609,000000,44.2624,44.458,43.7321,43.8572,474956.59690428,0
+RNR.US,D,20080610,000000,43.3121,43.9089,43.2654,43.8394,373415.8467701,0
+RNR.US,D,20080611,000000,43.6159,43.6716,43.1105,43.195,326378.82448358,0
+RNR.US,D,20080612,000000,43.2387,43.7321,42.5743,43.2833,384725.67998449,0
+RNR.US,D,20080613,000000,43.46,43.6516,42.8712,43.3399,470343.0309243,0
+RNR.US,D,20080616,000000,43.1105,43.3022,42.8175,42.9417,300743.87393692,0
+RNR.US,D,20080617,000000,43.0211,43.0211,42.0441,42.1423,242322.49237566,0
+RNR.US,D,20080618,000000,42.0541,42.1423,41.4404,41.4404,388670.52563904,0
+RNR.US,D,20080619,000000,41.4494,41.4494,40.7037,41.211,448841.25540097,0
+RNR.US,D,20080620,000000,41.1078,41.2765,40.8198,41.0452,476853.99011673,0
+RNR.US,D,20080623,000000,41.0452,41.6687,40.9479,41.0174,598618.49454993,0
+RNR.US,D,20080624,000000,41.1157,41.4404,40.7384,40.924,402435.69040968,0
+RNR.US,D,20080625,000000,40.8526,41.6608,40.5785,41.1673,494386.74937134,0
+RNR.US,D,20080626,000000,40.6044,41.0353,40.0156,40.1525,770529.97362637,0
+RNR.US,D,20080627,000000,40.3104,40.4237,39.3959,39.5587,798647.44767021,0
+RNR.US,D,20080630,000000,39.4039,39.9222,39.1488,39.2202,465602.56921993,0
+RNR.US,D,20080701,000000,39.0683,39.6561,38.964,39.4933,543902.26671936,0
+RNR.US,D,20080702,000000,39.3601,40.794,39.3601,40.2131,663011.02492045,0
+RNR.US,D,20080703,000000,40.3104,41.1078,40.3104,40.4911,431586.45820934,0
+RNR.US,D,20080707,000000,40.5617,40.7304,40.0076,40.1764,581749.42007611,0
+RNR.US,D,20080708,000000,40.2925,41.8048,40.2925,41.7403,798037.13966238,0
+RNR.US,D,20080709,000000,41.4494,41.7491,40.6758,40.7037,835580.14612415,0
+RNR.US,D,20080710,000000,40.9072,41.7591,40.6411,40.9657,680225.53775514,0
+RNR.US,D,20080711,000000,40.4415,41.0879,40.2826,40.5527,609905.16425906,0
+RNR.US,D,20080714,000000,41.0085,41.2865,40.0324,40.3691,612459.19248984,0
+RNR.US,D,20080715,000000,39.9906,40.3104,39.0097,39.0534,667491.65252248,0
+RNR.US,D,20080716,000000,38.9551,40.938,38.5628,40.794,796592.94546563,0
+RNR.US,D,20080717,000000,41.221,41.4056,39.7196,40.7741,675965.46700742,0
+RNR.US,D,20080718,000000,40.8446,41.8982,40.5527,41.8286,502916.961956,0
+RNR.US,D,20080721,000000,41.7304,42.0014,41.3352,41.4682,502377.15157284,0
+RNR.US,D,20080722,000000,40.8277,43.2327,40.4753,42.9597,625216.24122773,0
+RNR.US,D,20080723,000000,42.9597,44.172,42.3786,44.1621,633144.20267596,0
+RNR.US,D,20080724,000000,43.9704,44.4758,42.8802,42.9179,601459.54882399,0
+RNR.US,D,20080725,000000,42.8524,43.4163,42.5018,42.8425,285773.1997845,0
+RNR.US,D,20080728,000000,42.908,43.2147,42.4066,42.4393,449593.56576706,0
+RNR.US,D,20080729,000000,42.5565,44.4073,42.0541,44.4073,689238.15551431,0
+RNR.US,D,20080730,000000,46.139,47.9184,44.9693,45.1272,1933600.792486,0
+RNR.US,D,20080731,000000,44.871,45.0796,44.3726,44.6655,756800.05766807,0
+RNR.US,D,20080801,000000,44.2534,44.4073,42.9507,44.0468,772356.86921416,0
+RNR.US,D,20080804,000000,43.8989,44.4421,43.7142,44.306,487492.08167893,0
+RNR.US,D,20080805,000000,44.6655,46.139,44.6565,46.139,605494.02717277,0
+RNR.US,D,20080806,000000,45.848,46.1807,44.9335,45.0865,538933.19128927,0
+RNR.US,D,20080807,000000,44.8462,45.4211,44.3994,44.458,566728.3904775,0
+RNR.US,D,20080808,000000,44.5563,45.2235,44.4232,45.1272,254122.78763594,0
+RNR.US,D,20080811,000000,44.871,45.4956,44.4927,45.4956,499845.27973838,0
+RNR.US,D,20080812,000000,45.3317,45.5998,44.7846,45.0149,494629.46262198,0
+RNR.US,D,20080813,000000,44.603,44.871,44.2961,44.4758,264257.32473623,0
+RNR.US,D,20080814,000000,44.1978,45.3317,44.1978,45.3228,406582.96495792,0
+RNR.US,D,20080815,000000,45.4618,46.1738,45.4618,45.6724,264409.39818373,0
+RNR.US,D,20080818,000000,45.5998,45.6822,44.315,44.5662,339891.20491433,0
+RNR.US,D,20080819,000000,44.3814,44.9435,44.3814,44.6913,477359.55879648,0
+RNR.US,D,20080820,000000,44.5216,44.7756,44.0032,44.4758,287786.41052319,0
+RNR.US,D,20080821,000000,43.7848,44.8978,43.7848,44.458,505292.73190727,0
+RNR.US,D,20080822,000000,44.7756,45.0517,44.458,44.9435,404217.26609589,0
+RNR.US,D,20080825,000000,44.8631,45.1629,44.6307,44.7846,448883.55397576,0
+RNR.US,D,20080826,000000,44.5741,44.9772,43.6795,44.2534,413931.83877496,0
+RNR.US,D,20080827,000000,44.0032,44.5274,43.7926,44.2891,532178.51173729,0
+RNR.US,D,20080828,000000,44.306,44.6565,43.608,44.6565,461255.88710477,0
+RNR.US,D,20080829,000000,44.5026,44.584,43.9854,44.5216,506490.18441767,0
+RNR.US,D,20080902,000000,44.8978,45.5025,44.3814,44.8462,335498.19578868,0
+RNR.US,D,20080903,000000,44.871,45.4866,44.306,44.3547,687143.36895279,0
+RNR.US,D,20080904,000000,44.0717,44.4232,43.6973,44.1154,488578.75220772,0
+RNR.US,D,20080905,000000,43.9258,43.9258,42.7641,43.1691,665481.46311056,0
+RNR.US,D,20080908,000000,44.3388,45.5025,44.1154,45.4698,604437.5699117,0
+RNR.US,D,20080909,000000,45.2762,46.1132,45.0061,45.4032,1111554.1760799,0
+RNR.US,D,20080910,000000,45.4429,46.6374,45.1798,46.2691,571225.13182231,0
+RNR.US,D,20080911,000000,45.6544,45.9354,45.1044,45.6912,761498.22079764,0
+RNR.US,D,20080912,000000,45.565,45.7886,44.9693,45.2145,568622.76236318,0
+RNR.US,D,20080915,000000,44.1621,46.9631,44.1621,45.3228,836015.21717924,0
+RNR.US,D,20080916,000000,44.7012,46.8053,44.306,46.4716,994083.98409792,0
+RNR.US,D,20080917,000000,45.7011,46.9899,44.9962,44.9962,849731.0336126,0
+RNR.US,D,20080918,000000,45.4518,45.7448,43.3558,44.449,1140158.083734,0
+RNR.US,D,20080919,000000,45.7189,49.9996,40.1863,49.9996,754969.13364459,0
+RNR.US,D,20080922,000000,49.4416,49.4416,44.6913,44.6913,444053.45957718,0
+RNR.US,D,20080923,000000,45.2672,46.7457,44.6833,44.9962,581083.72107748,0
+RNR.US,D,20080924,000000,44.3388,46.7973,42.187,42.7988,426719.10078057,0
+RNR.US,D,20080925,000000,43.0638,45.1798,43.0211,44.449,293332.55936662,0
+RNR.US,D,20080926,000000,47.4129,47.4477,42.9964,43.0211,318197.07158655,0
+RNR.US,D,20080929,000000,43.0211,43.2387,39.4763,39.6829,551225.9628133,0
+RNR.US,D,20080930,000000,41.7491,45.6544,40.4753,45.6544,542473.17915647,0
+RNR.US,D,20081001,000000,44.5274,45.873,41.931,43.8989,300016.74129394,0
+RNR.US,D,20081002,000000,43.46,43.8314,40.0503,40.4325,326731.31260691,0
+RNR.US,D,20081003,000000,42.0094,42.0094,38.6304,38.8508,313819.16909475,0
+RNR.US,D,20081006,000000,38.6662,38.6662,35.1382,37.0784,440704.82240552,0
+RNR.US,D,20081007,000000,36.9087,37.558,35.1193,36.0826,701683.00048582,0
+RNR.US,D,20081008,000000,36.0239,36.7537,34.0917,34.2525,492064.35619304,0
+RNR.US,D,20081009,000000,34.8641,34.8641,30.8666,30.8666,779289.80704566,0
+RNR.US,D,20081010,000000,29.8527,34.6477,27.6565,33.618,1046709.4538026,0
+RNR.US,D,20081013,000000,35.0676,37.6553,34.1958,37.6553,639836.44147468,0
+RNR.US,D,20081014,000000,39.5856,39.5856,34.2972,36.4598,944095.1255557,0
+RNR.US,D,20081015,000000,36.0646,36.0646,33.3727,33.3986,387724.85035959,0
+RNR.US,D,20081016,000000,36.5284,36.5284,30.8318,32.0978,1181736.5756535,0
+RNR.US,D,20081017,000000,32.0978,34.9862,31.3989,34.0549,522943.32290594,0
+RNR.US,D,20081020,000000,33.9248,35.9703,33.1265,35.7598,424022.06308261,0
+RNR.US,D,20081021,000000,35.1193,36.29,34.6824,35.1888,601277.26210878,0
+RNR.US,D,20081022,000000,34.0817,34.62,33.4572,34.0112,621146.51406662,0
+RNR.US,D,20081023,000000,33.9705,36.9354,33.9248,36.1351,1254480.0532202,0
+RNR.US,D,20081024,000000,32.0442,38.0794,32.0442,37.0089,823277.30351089,0
+RNR.US,D,20081027,000000,36.1173,39.5022,35.0229,38.246,909339.79659503,0
+RNR.US,D,20081028,000000,38.1071,39.6561,36.5204,39.5121,1327208.4241532,0
+RNR.US,D,20081029,000000,37.8867,41.8286,31.9737,40.8277,2008025.1348466,0
+RNR.US,D,20081030,000000,41.7591,41.7681,39.2023,39.8715,826906.9240723,0
+RNR.US,D,20081031,000000,39.946,41.4494,39.3424,40.3005,1168363.1762542,0
+RNR.US,D,20081103,000000,40.2925,40.3005,37.3296,38.4189,964100.33721826,0
+RNR.US,D,20081104,000000,38.1905,39.6929,38.1905,39.5767,1097271.3573225,0
+RNR.US,D,20081105,000000,39.0186,39.9053,38.2887,38.3574,716555.98507264,0
+RNR.US,D,20081106,000000,38.6582,40.7741,36.4528,36.5372,835883.28591022,0
+RNR.US,D,20081107,000000,36.4528,39.0186,36.3933,38.6839,622921.03999038,0
+RNR.US,D,20081110,000000,39.3334,39.8715,37.7784,38.0445,413009.32700075,0
+RNR.US,D,20081111,000000,37.6037,38.9272,37.3663,37.8945,613130.93414201,0
+RNR.US,D,20081112,000000,36.8907,37.5262,35.3467,35.734,915801.40745019,0
+RNR.US,D,20081113,000000,36.1887,39.3244,34.9505,39.1149,1070863.9542312,0
+RNR.US,D,20081114,000000,38.255,38.9551,36.7537,37.5441,1259934.5551517,0
+RNR.US,D,20081117,000000,37.5083,38.0534,36.7111,37.0447,755500.88715636,0
+RNR.US,D,20081118,000000,37.4289,38.535,36.9811,37.7009,1048039.844691,0
+RNR.US,D,20081119,000000,37.4636,38.0971,36.0428,36.1351,1301429.4570305,0
+RNR.US,D,20081120,000000,35.7946,38.8765,35.2235,36.7011,2147585.2539634,0
+RNR.US,D,20081121,000000,37.0883,39.0444,36.3169,38.6115,1582883.1666407,0
+RNR.US,D,20081124,000000,38.6304,39.5022,37.419,39.0444,1273355.2886703,0
+RNR.US,D,20081125,000000,39.5955,39.5955,38.0257,39.1488,988875.21674398,0
+RNR.US,D,20081126,000000,39.1665,40.3264,37.7705,40.3264,710265.58273452,0
+RNR.US,D,20081128,000000,39.7107,41.4404,39.1488,41.3809,392733.20303769,0
+RNR.US,D,20081201,000000,40.3691,40.6044,38.6662,38.8508,970712.00730306,0
+RNR.US,D,20081202,000000,39.238,40.5944,38.124,40.517,1052827.6405148,0
+RNR.US,D,20081203,000000,39.7743,41.5168,39.4476,41.3123,897186.00610251,0
+RNR.US,D,20081204,000000,40.6857,41.5705,39.7196,40.6044,770217.76985998,0
+RNR.US,D,20081205,000000,40.1695,43.1513,40.0324,43.1195,1438838.3914861,0
+RNR.US,D,20081208,000000,43.2744,44.2435,41.9477,42.6816,726812.38235272,0
+RNR.US,D,20081209,000000,42.3262,43.1353,41.3709,41.5069,638291.53638555,0
+RNR.US,D,20081210,000000,41.6261,42.2527,40.7741,41.6867,606893.90857687,0
+RNR.US,D,20081211,000000,41.1932,41.6072,40.1942,40.508,1133737.7643448,0
+RNR.US,D,20081212,000000,39.7832,41.4056,39.7017,41.2398,608031.94166078,0
+RNR.US,D,20081215,000000,41.1852,41.6261,40.6321,40.938,573950.36857014,0
+RNR.US,D,20081216,000000,41.7214,42.3876,40.9559,42.3321,756068.89658939,0
+RNR.US,D,20081217,000000,41.7869,42.4661,41.211,41.354,768696.0282761,0
+RNR.US,D,20081218,000000,41.5982,43.3469,41.354,42.4581,1127215.7269542,0
+RNR.US,D,20081219,000000,43.0391,43.4343,42.6896,42.9507,943993.4075544,0
+RNR.US,D,20081222,000000,42.8712,43.6795,42.2605,43.2554,586728.56659544,0
+RNR.US,D,20081223,000000,43.3716,44.2335,43.3716,43.9258,822419.24670781,0
+RNR.US,D,20081224,000000,43.7926,43.7926,42.8425,43.5902,242949.92123519,0
+RNR.US,D,20081226,000000,43.598,43.9258,43.186,43.7391,263693.3437389,0
+RNR.US,D,20081229,000000,43.8841,44.1621,43.598,43.9515,454563.64830605,0
+RNR.US,D,20081230,000000,44.2534,44.7756,44.0807,44.7509,563931.64899608,0
+RNR.US,D,20081231,000000,44.8889,45.3317,44.1621,45.2672,567116.12741316,0
+RNR.US,D,20090102,000000,44.4153,45.864,44.4153,44.7756,555673.35582084,0
+RNR.US,D,20090105,000000,44.7756,44.88,42.9874,44.0558,1017856.7902444,0
+RNR.US,D,20090106,000000,44.2891,45.6634,44.0807,45.6087,939536.95056653,0
+RNR.US,D,20090107,000000,45.2851,45.7636,44.5216,44.8978,657720.68174369,0
+RNR.US,D,20090108,000000,44.6387,45.1431,43.7569,44.2058,525197.23267743,0
+RNR.US,D,20090109,000000,44.5374,44.5563,43.7926,43.9515,395579.29285638,0
+RNR.US,D,20090112,000000,43.9089,43.9515,42.7361,42.9794,566585.38101032,0
+RNR.US,D,20090113,000000,42.7641,44.2891,42.5465,43.749,774560.42353945,0
+RNR.US,D,20090114,000000,42.9258,43.7926,42.6449,43.2554,637433.47958247,0
+RNR.US,D,20090115,000000,43.2554,45.1044,43.0211,44.4321,1154415.7247684,0
+RNR.US,D,20090116,000000,45.3934,45.3934,43.8215,44.6655,804515.87136924,0
+RNR.US,D,20090120,000000,44.7756,45.6464,42.6637,42.8712,1050367.2734139,0
+RNR.US,D,20090121,000000,43.5902,43.5902,41.6777,42.7054,1454190.7599207,0
+RNR.US,D,20090122,000000,41.8286,42.3876,41.0353,41.1416,782606.21673176,0
+RNR.US,D,20090123,000000,40.7384,41.4682,40.1238,41.0799,579307.18093588,0
+RNR.US,D,20090126,000000,41.0879,42.1256,40.7662,41.0621,402559.5648073,0
+RNR.US,D,20090127,000000,41.4136,41.4751,40.2548,40.8794,890929.8454678,0
+RNR.US,D,20090128,000000,42.2854,42.4581,40.8893,42.3262,789737.55502126,0
+RNR.US,D,20090129,000000,41.5805,41.7869,40.4664,40.517,543860.97525347,0
+RNR.US,D,20090130,000000,40.2727,40.7037,39.0097,39.238,927118.29042704,0
+RNR.US,D,20090202,000000,38.9035,39.5121,38.5957,39.0186,995433.51005582,0
+RNR.US,D,20090203,000000,39.2023,39.5022,38.3574,39.0444,786730.32777477,0
+RNR.US,D,20090204,000000,39.244,39.244,38.0257,38.4189,945302.64915535,0
+RNR.US,D,20090205,000000,38.1151,38.8608,38.1071,38.7356,785932.69750712,0
+RNR.US,D,20090206,000000,38.6582,38.8955,37.9612,38.5797,1223192.2002843,0
+RNR.US,D,20090209,000000,38.5708,38.9452,38.0058,38.3394,764908.29161366,0
+RNR.US,D,20090210,000000,38.0058,38.1995,36.7111,36.864,1164478.7571351,0
+RNR.US,D,20090211,000000,36.864,38.3484,36.864,38.255,912042.87694653,0
+RNR.US,D,20090212,000000,35.2048,41.4056,34.5653,41.1495,1923270.8762545,0
+RNR.US,D,20090213,000000,40.6758,41.2676,40.4048,40.6857,848115.6308988,0
+RNR.US,D,20090217,000000,39.0871,40.9559,39.0871,40.1863,1021399.7994384,0
+RNR.US,D,20090218,000000,40.1863,40.7126,39.4476,39.7386,1063313.6586295,0
+RNR.US,D,20090219,000000,39.7832,40.3264,39.238,39.3424,667248.93927185,0
+RNR.US,D,20090220,000000,36.9166,40.2469,36.9166,39.8964,1029994.4669942,0
+RNR.US,D,20090223,000000,40.1595,40.3005,39.1149,39.1755,886490.50933164,0
+RNR.US,D,20090224,000000,39.7573,39.9539,38.9212,39.946,1301355.938079,0
+RNR.US,D,20090225,000000,37.8231,40.1238,37.8231,39.1051,879437.72553821,0
+RNR.US,D,20090226,000000,39.3424,39.6024,38.6015,38.7187,748173.16262672,0
+RNR.US,D,20090227,000000,40.1238,42.2605,38.6999,39.536,1614858.8749717,0
+RNR.US,D,20090302,000000,38.8081,39.6829,38.5877,38.6582,1127939.8382704,0
+RNR.US,D,20090303,000000,38.7893,38.8687,36.8718,37.7626,1680016.8081242,0
+RNR.US,D,20090304,000000,38.4923,39.2202,37.7536,38.4746,1129299.4353175,0
+RNR.US,D,20090305,000000,38.3742,38.3742,36.5561,36.9166,1247546.1082799,0
+RNR.US,D,20090306,000000,36.9623,38.4566,36.6395,38.3137,1098973.3714038,0
+RNR.US,D,20090309,000000,37.8042,38.1816,36.9087,37.1807,1169985.6287306,0
+RNR.US,D,20090310,000000,37.987,39.1408,36.999,39.1149,1229127.0931723,0
+RNR.US,D,20090311,000000,39.0097,39.1051,36.8808,37.5441,1427740.0511457,0
+RNR.US,D,20090312,000000,37.1638,38.246,35.8303,38.2273,2535747.189596,0
+RNR.US,D,20090313,000000,38.2273,39.5955,38.0257,39.4386,1077792.8636272,0
+RNR.US,D,20090316,000000,39.8964,40.5001,39.2202,39.4575,1125953.8194726,0
+RNR.US,D,20090317,000000,39.5121,41.4494,39.0007,41.4235,810801.23816273,0
+RNR.US,D,20090318,000000,41.2488,44.1154,40.8714,44.0717,1643521.1949433,0
+RNR.US,D,20090319,000000,44.2891,44.4232,42.7203,42.8275,1659976.3476494,0
+RNR.US,D,20090320,000000,42.8425,44.0895,42.6637,42.7988,1232194.7469542,0
+RNR.US,D,20090323,000000,43.7669,44.3388,41.7869,44.2624,1268018.618483,0
+RNR.US,D,20090324,000000,43.8125,44.2812,42.2765,42.3012,950582.92124288,0
+RNR.US,D,20090325,000000,42.8275,43.3399,42.0262,43.0131,1342217.3684448,0
+RNR.US,D,20090326,000000,43.0301,43.4163,41.9389,43.177,1170817.5007015,0
+RNR.US,D,20090327,000000,42.9597,43.46,42.6974,42.8425,697263.80652815,0
+RNR.US,D,20090330,000000,41.6608,43.1691,40.4325,42.3589,1060463.5403751,0
+RNR.US,D,20090331,000000,42.493,43.6338,41.633,43.4074,1103330.1246082,0
+RNR.US,D,20090401,000000,42.8355,44.6476,42.8355,44.5216,1046280.4254011,0
+RNR.US,D,20090402,000000,45.2145,45.2235,43.048,43.3886,1426226.3664332,0
+RNR.US,D,20090403,000000,43.2833,43.3637,41.8048,43.0131,1259263.8206083,0
+RNR.US,D,20090406,000000,42.6896,43.9089,42.2765,43.608,1135773.1314798,0
+RNR.US,D,20090407,000000,43.0926,44.2624,43.0053,43.6428,638255.28046431,0
+RNR.US,D,20090408,000000,44.3904,44.8293,43.8751,44.3547,749547.86630772,0
+RNR.US,D,20090409,000000,45.1272,45.1272,42.7828,44.6109,1608379.1361558,0
+RNR.US,D,20090413,000000,44.6913,46.2255,44.4847,46.0328,1046661.1125743,0
+RNR.US,D,20090414,000000,45.4111,45.7359,42.9794,43.0549,1446868.0709356,0
+RNR.US,D,20090415,000000,43.0211,44.2812,42.3589,44.1978,668884.48416412,0
+RNR.US,D,20090416,000000,44.2058,44.2812,42.6726,43.6716,735931.75365781,0
+RNR.US,D,20090417,000000,43.6338,44.4758,43.2486,44.0895,1292354.398518,0
+RNR.US,D,20090420,000000,43.8989,44.8203,42.0362,42.0997,1450313.3905639,0
+RNR.US,D,20090421,000000,41.9647,43.8026,41.4931,43.7748,911651.11157518,0
+RNR.US,D,20090422,000000,43.1105,43.5643,41.4841,41.7958,1262434.1995005,0
+RNR.US,D,20090423,000000,41.9914,42.6637,40.3878,42.5108,977431.43804272,0
+RNR.US,D,20090424,000000,42.5565,42.9179,41.7403,42.5565,859066.9333363,0
+RNR.US,D,20090427,000000,42.2944,43.1691,41.9816,42.4741,726847.63116505,0
+RNR.US,D,20090428,000000,41.8982,43.749,41.3629,43.1602,1043235.9351245,0
+RNR.US,D,20090429,000000,43.5643,43.9258,42.7134,43.2387,1130017.5039802,0
+RNR.US,D,20090430,000000,43.1195,43.186,41.2676,42.7203,1667635.411015,0
+RNR.US,D,20090501,000000,42.7451,43.5722,42.0441,42.9794,783643.53892329,0
+RNR.US,D,20090504,000000,41.8197,42.7361,41.2577,41.8118,2040098.5327431,0
+RNR.US,D,20090505,000000,41.1852,41.8982,40.7662,40.8626,1039738.245832,0
+RNR.US,D,20090506,000000,40.7215,41.2299,39.8527,41.1256,1668043.290129,0
+RNR.US,D,20090507,000000,41.7681,44.7599,39.5121,39.5955,1055691.8582941,0
+RNR.US,D,20090508,000000,40.3691,41.6608,39.5121,41.6608,1288215.1808411,0
+RNR.US,D,20090511,000000,41.1495,41.3709,39.8259,39.8428,852259.88412029,0
+RNR.US,D,20090512,000000,40.3005,41.5069,40.1525,40.8794,626966.59653732,0
+RNR.US,D,20090513,000000,40.5269,41.9647,40.3422,41.6162,1268793.0852455,0
+RNR.US,D,20090514,000000,41.8713,42.3589,41.3898,41.7045,1072887.2360593,0
+RNR.US,D,20090515,000000,41.6509,41.6608,40.3422,40.5785,802460.36205574,0
+RNR.US,D,20090518,000000,40.6044,41.1852,39.9222,41.1157,1368418.3142064,0
+RNR.US,D,20090519,000000,40.7662,40.8347,39.8805,39.9639,868846.96809543,0
+RNR.US,D,20090520,000000,40.3422,40.3422,39.3424,39.4664,1037845.8881642,0
+RNR.US,D,20090521,000000,39.3701,39.9302,38.7624,39.1218,838899.57713702,0
+RNR.US,D,20090522,000000,39.238,39.5527,38.6215,38.833,896712.66490832,0
+RNR.US,D,20090526,000000,38.7991,38.9551,37.8391,38.8161,1333771.7530096,0
+RNR.US,D,20090527,000000,38.6115,39.2023,38.1071,38.2183,1314106.9441633,0
+RNR.US,D,20090528,000000,38.402,39.0097,38.0624,38.7803,1217673.2433818,0
+RNR.US,D,20090529,000000,38.8161,40.1863,38.5192,40.1863,1049639.133662,0
+RNR.US,D,20090601,000000,40.6044,40.9986,40.0791,40.8794,796632.22271365,0
+RNR.US,D,20090602,000000,40.924,42.1523,40.7126,41.9647,965867.81337954,0
+RNR.US,D,20090603,000000,41.6687,41.9816,41.3709,41.7045,588965.35551521,0
+RNR.US,D,20090604,000000,42.0262,42.0262,41.4494,41.8535,497287.2230719,0
+RNR.US,D,20090605,000000,41.931,42.3589,41.8286,42.0729,547094.80200783,0
+RNR.US,D,20090608,000000,42.0094,42.0729,40.5527,41.5515,1049534.3943339,0
+RNR.US,D,20090609,000000,41.8118,41.9477,41.2577,41.6261,562193.37899358,0
+RNR.US,D,20090610,000000,41.6608,41.9816,41.6261,41.8535,491816.60739777,0
+RNR.US,D,20090611,000000,41.5615,43.0391,41.5615,42.8712,819980.02889434,0
+RNR.US,D,20090612,000000,42.4155,42.7918,41.7491,41.924,479834.02542229,0
+RNR.US,D,20090615,000000,41.7591,42.1186,40.9152,41.1932,692507.23108099,0
+RNR.US,D,20090616,000000,41.2577,41.3809,40.4594,40.517,656604.8050561,0
+RNR.US,D,20090617,000000,40.6232,41.6956,40.6232,41.0621,541847.76451478,0
+RNR.US,D,20090618,000000,41.1078,42.2337,40.9896,41.9816,725536.37534625,0
+RNR.US,D,20090619,000000,42.0908,42.493,41.8713,42.0729,448204.76256112,0
+RNR.US,D,20090622,000000,41.8982,42.2675,41.3629,41.4305,590216.18479859,0
+RNR.US,D,20090623,000000,41.5168,41.5615,40.4832,40.7126,732754.32500319,0
+RNR.US,D,20090624,000000,40.8794,41.1157,40.517,40.8893,363987.2930254,0
+RNR.US,D,20090625,000000,40.5706,41.0085,40.0324,40.9747,385948.31021799,0
+RNR.US,D,20090626,000000,40.4237,41.211,40.4237,41.1495,537911.98284053,0
+RNR.US,D,20090629,000000,41.0542,41.5515,40.938,41.3025,510141.96137541,0
+RNR.US,D,20090630,000000,41.3282,41.4136,40.7384,40.8626,539496.16517768,0
+RNR.US,D,20090701,000000,40.8626,41.7681,40.8626,41.7304,561341.36484404,0
+RNR.US,D,20090702,000000,41.0979,41.7869,40.0324,40.0324,466052.74690887,0
+RNR.US,D,20090706,000000,40.5527,42.197,40.1426,42.1256,541060.20533636,0
+RNR.US,D,20090707,000000,41.7781,42.187,40.8983,41.0879,574947.40640471,0
+RNR.US,D,20090708,000000,41.221,41.5705,40.3691,40.6133,561887.21788074,0
+RNR.US,D,20090709,000000,41.1495,41.1495,40.65,41.1157,279567.39459598,0
+RNR.US,D,20090710,000000,40.658,40.8526,40.4325,40.7384,382331.78207259,0
+RNR.US,D,20090713,000000,40.9747,42.7361,40.9657,42.6974,844327.89423636,0
+RNR.US,D,20090714,000000,42.483,42.483,41.6072,42.0639,350516.20406053,0
+RNR.US,D,20090715,000000,42.3876,43.598,42.2765,43.2833,1331833.0683313,0
+RNR.US,D,20090716,000000,42.9597,43.2147,42.5932,42.8355,423856.89721911,0
+RNR.US,D,20090717,000000,42.7054,43.0738,42.3976,42.7918,382046.77024716,0
+RNR.US,D,20090720,000000,42.7828,43.2147,42.5743,43.0638,448813.0563511,0
+RNR.US,D,20090721,000000,43.4958,43.7053,42.9417,43.6159,471904.04975621,0
+RNR.US,D,20090722,000000,43.749,44.3477,43.46,44.3388,670682.17359312,0
+RNR.US,D,20090723,000000,44.2624,45.0517,44.0558,44.9515,903611.36103641,0
+RNR.US,D,20090724,000000,45.2056,45.2851,44.5662,45.0954,563028.27229142,0
+RNR.US,D,20090727,000000,45.0249,45.0954,44.4321,44.8203,534839.29351399,0
+RNR.US,D,20090728,000000,44.8203,45.5462,44.6913,45.2672,739385.13015755,0
+RNR.US,D,20090729,000000,45.9255,46.5342,43.451,43.8909,2041287.9283821,0
+RNR.US,D,20090730,000000,44.0211,44.1888,43.3716,43.6795,994318.64047716,0
+RNR.US,D,20090731,000000,43.6795,44.4421,43.6795,44.1154,759443.71859307,0
+RNR.US,D,20090803,000000,44.2723,45.0796,44.2723,45.0249,747493.36410314,0
+RNR.US,D,20090804,000000,44.6207,45.5025,44.5473,44.7756,622943.1963867,0
+RNR.US,D,20090805,000000,44.8561,45.1629,44.6565,44.9605,650440.29133347,0
+RNR.US,D,20090806,000000,44.9693,45.1798,44.2335,44.5473,1032528.3530466,0
+RNR.US,D,20090807,000000,44.3726,44.9862,44.1531,44.4073,737559.24167869,0
+RNR.US,D,20090810,000000,44.4232,44.9335,44.2723,44.4153,831422.80048666,0
+RNR.US,D,20090811,000000,44.5116,44.5116,43.8672,43.9515,557633.18978658,0
+RNR.US,D,20090812,000000,44.0111,45.5293,43.7926,45.2762,597847.04911429,0
+RNR.US,D,20090813,000000,45.4211,46.3147,44.9693,46.2691,499137.28216495,0
+RNR.US,D,20090814,000000,46.148,46.148,45.0339,45.4291,329630.77919856,0
+RNR.US,D,20090817,000000,44.9693,45.7538,44.7756,45.3039,459318.20953536,0
+RNR.US,D,20090818,000000,45.2315,45.6544,44.9236,45.6377,436679.40803705,0
+RNR.US,D,20090819,000000,45.1968,46.1807,44.9515,46.0943,335811.40666398,0
+RNR.US,D,20090820,000000,46.0328,46.5163,45.9424,46.1738,279314.61025611,0
+RNR.US,D,20090821,000000,46.2342,46.5074,46.1807,46.4648,210923.85745805,0
+RNR.US,D,20090824,000000,46.4478,46.4885,45.6724,45.8213,361308.38328806,0
+RNR.US,D,20090825,000000,46.0764,46.5163,45.5214,46.4558,849935.47672413,0
+RNR.US,D,20090826,000000,46.1985,46.7368,46.0606,46.566,302303.88565991,0
+RNR.US,D,20090827,000000,46.5749,47.8925,46.4648,47.835,457242.55804338,0
+RNR.US,D,20090828,000000,47.9461,47.9978,47.4129,47.7367,353660.39812065,0
+RNR.US,D,20090831,000000,47.2719,47.8091,47.0336,47.8091,421368.33106837,0
+RNR.US,D,20090901,000000,47.3047,48.0147,46.8053,46.858,448700.26015163,0
+RNR.US,D,20090902,000000,46.4648,47.1022,46.3734,46.4885,201140.80137216,0
+RNR.US,D,20090903,000000,46.9364,47.2173,46.1301,47.2005,302545.59180162,0
+RNR.US,D,20090904,000000,47.0693,47.5242,46.8132,47.3573,193447.49630319,0
+RNR.US,D,20090908,000000,47.6642,47.6909,47.13,47.4129,372685.69280034,0
+RNR.US,D,20090909,000000,47.3405,49.0254,47.1022,48.8438,937694.94834489,0
+RNR.US,D,20090910,000000,48.7216,49.3164,48.5697,48.9014,604032.71212432,0
+RNR.US,D,20090911,000000,48.947,49.3074,48.8695,49.0444,367989.54388862,0
+RNR.US,D,20090914,000000,48.817,48.9292,48.4466,48.9202,306739.19336036,0
+RNR.US,D,20090915,000000,48.9808,49.1416,48.4903,48.6849,318290.73271647,0
+RNR.US,D,20090916,000000,48.7306,48.7306,47.8508,47.9978,852412.9646767,0
+RNR.US,D,20090917,000000,48.1408,48.1944,46.8747,46.9552,805494.78124319,0
+RNR.US,D,20090918,000000,46.849,47.0883,46.4289,46.4388,661384.54400851,0
+RNR.US,D,20090921,000000,46.3922,47.13,45.9969,47.0604,440834.73945668,0
+RNR.US,D,20090922,000000,46.98,47.0604,46.2512,46.3823,376747.36309006,0
+RNR.US,D,20090923,000000,46.4201,47.1915,46.2602,46.4011,290724.14725394,0
+RNR.US,D,20090924,000000,46.3326,47.2362,46.2869,46.5838,626057.17717912,0
+RNR.US,D,20090925,000000,46.2779,46.98,46.2779,46.7973,555657.24207805,0
+RNR.US,D,20090928,000000,46.5749,48.6759,46.5749,48.5608,465186.63323439,0
+RNR.US,D,20090929,000000,48.7633,48.9014,48.1576,48.5171,402142.62171284,0
+RNR.US,D,20090930,000000,48.5518,48.6402,47.6909,48.0773,449313.58948624,0
+RNR.US,D,20091001,000000,48.0315,49.1048,48.0067,48.3433,797710.83637107,0
+RNR.US,D,20091002,000000,48.1576,48.4903,47.7277,48.2103,451821.29070653,0
+RNR.US,D,20091005,000000,48.3592,48.6939,48.0773,48.5697,384617.91932963,0
+RNR.US,D,20091006,000000,48.9709,49.517,48.8616,49.499,635092.95844353,0
+RNR.US,D,20091007,000000,49.4563,49.9479,49.3481,49.8109,475965.72004594,0
+RNR.US,D,20091008,000000,50.0541,50.1972,49.6332,49.6759,391617.32635011,0
+RNR.US,D,20091009,000000,49.5617,49.7643,49.3164,49.7643,411138.11862032,0
+RNR.US,D,20091012,000000,49.9192,50.0452,49.6579,49.8695,194896.72604454,0
+RNR.US,D,20091013,000000,49.8595,50.0781,49.0791,49.1416,459750.25926367,0
+RNR.US,D,20091014,000000,49.1416,49.2994,48.5608,48.8438,712708.82898368,0
+RNR.US,D,20091015,000000,48.7306,48.7306,48.2977,48.6849,384288.59471155,0
+RNR.US,D,20091016,000000,48.5608,49.0444,48.4723,48.6223,435986.51709746,0
+RNR.US,D,20091019,000000,48.5429,49.0444,48.4723,48.8249,281697.42996984,0
+RNR.US,D,20091020,000000,48.7703,49.1774,48.5171,48.6223,606027.79490239,0
+RNR.US,D,20091021,000000,48.666,48.8935,48.385,48.5955,516163.46563087,0
+RNR.US,D,20091022,000000,48.6312,49.2042,48.2709,48.5777,590228.27010566,0
+RNR.US,D,20091023,000000,48.817,48.817,48.1854,48.6572,422703.75750134,0
+RNR.US,D,20091026,000000,48.9709,49.0176,48.6849,48.9014,646915.41010014,0
+RNR.US,D,20091027,000000,49.1585,50.369,48.9292,49.3324,1509612.9711068,0
+RNR.US,D,20091028,000000,49.5617,49.8188,47.7625,47.972,1032045.947872,0
+RNR.US,D,20091029,000000,47.9372,47.9461,46.9016,47.3673,1433982.1122554,0
+RNR.US,D,20091030,000000,47.0426,47.0883,46.0943,46.0943,827614.92164574,0
+RNR.US,D,20091102,000000,46.3049,47.254,46.2075,46.7546,570593.67452707,0
+RNR.US,D,20091103,000000,46.5342,46.9899,46.0943,46.5937,616556.11159189,0
+RNR.US,D,20091104,000000,46.6285,47.0426,46.3922,46.709,465901.6805703,0
+RNR.US,D,20091105,000000,46.9016,46.98,46.3475,46.7178,686464.57753813,0
+RNR.US,D,20091106,000000,45.9602,46.8658,45.3317,46.8053,924656.91621726,0
+RNR.US,D,20091109,000000,46.839,47.5431,46.7268,47.4378,536052.85976718,0
+RNR.US,D,20091110,000000,48.0067,48.2023,47.6731,47.826,539036.92350843,0
+RNR.US,D,20091111,000000,48.114,48.1318,47.5936,47.9283,356043.2178344,0
+RNR.US,D,20091112,000000,47.8925,47.9094,47.2273,47.3405,535511.03516616,0
+RNR.US,D,20091113,000000,47.3941,48.0227,47.3484,48.0067,479396.94014935,0
+RNR.US,D,20091116,000000,48.0604,48.2193,47.5858,47.7892,927071.96341655,0
+RNR.US,D,20091117,000000,47.7992,47.8925,47.5768,47.7098,319710.75629903,0
+RNR.US,D,20091118,000000,47.6482,47.9184,47.5589,47.6831,364434.44938757,0
+RNR.US,D,20091119,000000,47.6036,47.8925,47.3484,47.6831,571913.99432619,0
+RNR.US,D,20091120,000000,47.5589,47.6036,47.2958,47.5242,310241.91819737,0
+RNR.US,D,20091123,000000,47.8418,48.2103,47.7446,48.0227,346607.61432721,0
+RNR.US,D,20091124,000000,47.7992,47.9372,47.2452,47.3405,556836.56662784,0
+RNR.US,D,20091125,000000,47.2799,47.5589,47.2452,47.403,265492.04027682,0
+RNR.US,D,20091127,000000,46.709,47.3315,46.5342,46.7457,170521.66876159,0
+RNR.US,D,20091130,000000,46.709,46.7973,46.148,46.7804,664354.50822482,0
+RNR.US,D,20091201,000000,47.1479,47.3941,46.849,47.3136,360277.10375009,0
+RNR.US,D,20091202,000000,47.3047,47.6324,46.9086,46.9552,357554.88832903,0
+RNR.US,D,20091203,000000,46.9453,47.2958,46.4011,46.4648,234653.35792086,0
+RNR.US,D,20091204,000000,46.6991,46.849,46.1738,46.7725,305519.58445363,0
+RNR.US,D,20091207,000000,46.6653,46.9274,46.3147,46.4478,247681.31895925,0
+RNR.US,D,20091208,000000,46.4201,46.5074,45.9881,45.9881,389847.83597098,0
+RNR.US,D,20091209,000000,46.0696,46.3734,45.6822,46.3227,528275.96465752,0
+RNR.US,D,20091210,000000,46.3049,46.3734,46.0059,46.2691,418979.4687011,0
+RNR.US,D,20091211,000000,46.1906,46.7725,46.1906,46.709,753053.6124715,0
+RNR.US,D,20091214,000000,46.9453,47.0604,46.6285,46.9721,354952.5188699,0
+RNR.US,D,20091215,000000,46.8658,47.0516,46.3535,46.556,420731.83822852,0
+RNR.US,D,20091216,000000,46.5838,46.7368,45.8897,46.0853,470946.28916967,0
+RNR.US,D,20091217,000000,45.7448,45.8313,45.1044,45.1272,653029.56837659,0
+RNR.US,D,20091218,000000,45.4371,45.5383,44.306,45.5214,1146741.554769,0
+RNR.US,D,20091221,000000,45.4618,45.839,45.0149,45.1044,482009.38069771,0
+RNR.US,D,20091222,000000,44.8978,45.8808,44.8889,45.8133,454032.90190321,0
+RNR.US,D,20091223,000000,46.0059,46.3326,45.6277,46.139,390662.58709033,0
+RNR.US,D,20091224,000000,46.1221,46.7626,46.0149,46.4201,135288.97017103,0
+RNR.US,D,20091228,000000,46.4201,46.7973,46.2869,46.6811,160914.85673737,0
+RNR.US,D,20091229,000000,46.6741,47.3752,46.6285,46.9174,260311.47197274,0
+RNR.US,D,20091230,000000,46.7973,47.2799,46.7178,46.9274,326395.94533528,0
+RNR.US,D,20091231,000000,46.9721,46.9721,46.6374,46.6653,184128.71743117,0
+RNR.US,D,20100104,000000,47.0138,47.0138,46.1221,46.4558,625759.07293767,0
+RNR.US,D,20100105,000000,46.2779,46.3326,45.3934,45.7091,592352.26282598,0
+RNR.US,D,20100106,000000,45.6464,46.6027,45.6187,46.6027,976263.1916911,0
+RNR.US,D,20100107,000000,46.6564,47.4894,46.5342,47.3216,777103.37357208,0
+RNR.US,D,20100108,000000,47.0943,47.5768,47.0138,47.4636,427984.02958887,0
+RNR.US,D,20100111,000000,47.3673,47.7098,47.0516,47.6324,701586.31802914,0
+RNR.US,D,20100112,000000,47.5431,47.6225,47.13,47.2452,584570.33217171,0
+RNR.US,D,20100113,000000,47.2362,47.9978,47.2273,47.7625,370955.47966923,0
+RNR.US,D,20100114,000000,47.6036,48.0604,47.5142,47.9015,274893.40208059,0
+RNR.US,D,20100115,000000,47.6642,47.7714,47.3941,47.4566,298661.17268249,0
+RNR.US,D,20100119,000000,47.4129,48.0147,47.4129,47.9461,254826.75677369,0
+RNR.US,D,20100120,000000,47.8677,47.9978,47.5768,47.8418,318830.54309962,0
+RNR.US,D,20100121,000000,48.0147,48.2271,47.4477,47.9978,461910.50790526,0
+RNR.US,D,20100122,000000,47.8677,48.2887,47.3941,47.4566,438145.75863011,0
+RNR.US,D,20100125,000000,47.7367,47.9094,47.2958,47.6324,258678.94840725,0
+RNR.US,D,20100126,000000,47.4735,48.246,47.3752,47.4189,378580.30133139,0
+RNR.US,D,20100127,000000,47.4636,48.1487,47.3852,48.0604,389019.9924356,0
+RNR.US,D,20100128,000000,48.0604,48.2103,47.4477,47.4805,252296.89915708,0
+RNR.US,D,20100129,000000,47.7625,48.0683,47.4636,47.5678,497617.55479891,0
+RNR.US,D,20100201,000000,47.5936,47.8677,47.3852,47.5142,414073.84113322,0
+RNR.US,D,20100202,000000,47.6324,47.8091,47.3573,47.5768,404076.27084656,0
+RNR.US,D,20100203,000000,47.3484,47.5768,46.709,46.7178,516573.35896286,0
+RNR.US,D,20100204,000000,46.5937,46.5937,45.2493,45.295,811953.37077158,0
+RNR.US,D,20100205,000000,45.295,45.575,44.6744,45.2315,642516.35832094,0
+RNR.US,D,20100208,000000,45.2235,45.4787,44.8889,45.1531,539938.28599523,0
+RNR.US,D,20100209,000000,45.4291,46.0328,45.1193,45.8808,444774.54956663,0
+RNR.US,D,20100210,000000,46.3922,46.3922,44.8383,45.4291,993694.2329444,0
+RNR.US,D,20100211,000000,45.2762,45.3497,44.6655,45.2404,892195.78138502,0
+RNR.US,D,20100212,000000,45.0954,45.2145,44.6109,45.1371,743280.62747486,0
+RNR.US,D,20100216,000000,45.565,47.0883,45.565,47.0604,1129995.3475839,0
+RNR.US,D,20100217,000000,47.3941,47.3941,46.9899,47.3047,616154.2751313,0
+RNR.US,D,20100218,000000,46.9899,47.7367,46.9899,47.5242,577082.47732318,0
+RNR.US,D,20100219,000000,47.4288,47.9461,46.9453,47.8508,424657.54881353,0
+RNR.US,D,20100222,000000,47.7714,48.262,47.7714,48.1318,373269.81597615,0
+RNR.US,D,20100223,000000,47.9461,48.2977,47.7525,48.0504,705280.39356167,0
+RNR.US,D,20100224,000000,48.0315,48.6125,47.972,48.6125,476034.20345275,0
+RNR.US,D,20100225,000000,47.9898,48.8249,47.9898,48.6035,504489.05898607,0
+RNR.US,D,20100226,000000,48.6849,48.7306,48.4546,48.6035,332730.66046604,0
+RNR.US,D,20100301,000000,48.524,49.0176,48.524,48.9887,331550.32880734,0
+RNR.US,D,20100302,000000,49.1328,49.1328,48.6759,48.7981,382453.64225236,0
+RNR.US,D,20100303,000000,48.7464,48.947,48.5608,48.8695,312762.71183368,0
+RNR.US,D,20100304,000000,49.0176,49.8942,48.9709,49.8595,611523.58829962,0
+RNR.US,D,20100305,000000,50.0452,50.0452,49.6759,50.0174,444317.32211522,0
+RNR.US,D,20100308,000000,50.0174,50.359,49.9112,49.9916,497984.14244718,0
+RNR.US,D,20100309,000000,49.7026,49.7026,48.6939,48.8935,1088996.9504044,0
+RNR.US,D,20100310,000000,48.9808,49.2132,48.5171,48.7534,754986.25449629,0
+RNR.US,D,20100311,000000,48.3761,48.6402,48.1676,48.4199,517821.16691945,0
+RNR.US,D,20100312,000000,48.3254,49.2817,48.3155,49.1675,658348.11060321,0
+RNR.US,D,20100315,000000,49.0514,49.1496,48.6125,49.0951,415915.84335487,0
+RNR.US,D,20100316,000000,49.1328,49.2559,48.947,49.0951,293019.34849131,0
+RNR.US,D,20100317,000000,48.9887,49.1496,48.8338,48.9014,438050.08328235,0
+RNR.US,D,20100318,000000,48.9887,49.7286,48.8518,49.517,476664.65363905,0
+RNR.US,D,20100319,000000,49.7563,50.0274,48.7881,49.2717,645026.07375907,0
+RNR.US,D,20100322,000000,48.9202,49.508,48.9202,49.508,369196.06037934,0
+RNR.US,D,20100323,000000,49.6242,49.8595,49.3958,49.7741,209771.72484922,0
+RNR.US,D,20100324,000000,49.7563,50.0452,49.3671,49.9379,553609.78963596,0
+RNR.US,D,20100325,000000,50.1345,50.1415,49.802,49.8695,335813.42088182,0
+RNR.US,D,20100326,000000,49.802,50.0701,49.3481,49.4733,352723.78682151,0
+RNR.US,D,20100329,000000,49.4733,50.1247,49.4316,50.0781,358626.45222397,0
+RNR.US,D,20100330,000000,50.0781,50.1972,49.499,49.508,338458.08891575,0
+RNR.US,D,20100331,000000,49.0254,49.9649,49.0254,49.8357,646280.93147813,0
+RNR.US,D,20100401,000000,49.9559,50.1415,49.6946,49.9649,464846.23041815,0
+RNR.US,D,20100405,000000,50.0095,50.2647,49.6054,49.7286,366651.09612888,0
+RNR.US,D,20100406,000000,49.7821,50.0274,49.6054,49.8188,508459.08236372,0
+RNR.US,D,20100407,000000,49.8516,50.504,49.8357,50.3074,363281.3096698,0
+RNR.US,D,20100408,000000,50.2796,50.2796,49.6946,50.0541,472151.79855146,0
+RNR.US,D,20100409,000000,50.0781,50.3441,49.8357,50.2796,260626.6970659,0
+RNR.US,D,20100412,000000,50.1704,50.4215,49.8942,50.1158,280625.8660749,0
+RNR.US,D,20100413,000000,49.792,50.3778,49.792,50.2796,226705.25429414,0
+RNR.US,D,20100414,000000,50.495,50.5467,50.1345,50.2885,240783.62994008,0
+RNR.US,D,20100415,000000,49.9916,50.3868,49.9916,50.3521,256207.50310823,0
+RNR.US,D,20100416,000000,50.2796,50.6073,49.9192,49.9559,469332.90067372,0
+RNR.US,D,20100419,000000,49.8447,50.2796,49.6332,50.2547,361289.24821851,0
+RNR.US,D,20100420,000000,50.5297,50.5297,50.0274,50.4215,316659.2162599,0
+RNR.US,D,20100421,000000,50.3868,50.4484,50.1415,50.214,224186.4748757,0
+RNR.US,D,20100422,000000,49.9996,50.1882,49.9192,50.0541,392524.73149046,0
+RNR.US,D,20100423,000000,49.9816,50.1972,49.6729,50.1605,564615.47595534,0
+RNR.US,D,20100426,000000,50.1605,50.1605,49.7026,49.8188,500447.53087482,0
+RNR.US,D,20100427,000000,49.7821,49.8785,48.5866,48.6125,413910.68948756,0
+RNR.US,D,20100428,000000,48.8338,49.8595,48.4277,48.8338,811324.93480312,0
+RNR.US,D,20100429,000000,49.0514,49.1675,48.2887,48.7881,605683.36365045,0
+RNR.US,D,20100430,000000,48.9112,49.3244,48.6035,49.1228,976279.30543388,0
+RNR.US,D,20100503,000000,49.2627,49.517,48.6223,48.8935,569937.03950875,0
+RNR.US,D,20100504,000000,48.3155,48.8338,47.9184,47.9978,586895.74667679,0
+RNR.US,D,20100505,000000,47.6482,48.7802,47.5431,48.6482,527556.88888592,0
+RNR.US,D,20100506,000000,48.5003,49.0254,47.0237,47.8181,927628.89465142,0
+RNR.US,D,20100507,000000,47.7277,48.524,47.3573,47.4636,810438.67895017,0
+RNR.US,D,20100510,000000,49.1774,49.3324,48.0315,48.7981,758620.91060232,0
+RNR.US,D,20100511,000000,48.1676,49.2817,48.1676,49.0254,795540.51664025,0
+RNR.US,D,20100512,000000,49.3074,49.6411,48.9709,49.6411,551359.90830016,0
+RNR.US,D,20100513,000000,49.7126,50.6678,49.6946,50.2707,506919.21281922,0
+RNR.US,D,20100514,000000,50.1345,50.1704,49.1774,49.2994,566765.65350768,0
+RNR.US,D,20100517,000000,49.517,49.8357,48.9887,49.6242,766342.41472116,0
+RNR.US,D,20100518,000000,49.8258,50.916,49.3324,49.499,1438130.3939126,0
+RNR.US,D,20100519,000000,49.517,50.5467,49.508,50.3948,704343.78226252,0
+RNR.US,D,20100520,000000,49.7373,49.9737,48.4723,48.4723,725783.11703258,0
+RNR.US,D,20100521,000000,48.0504,48.0604,47.0783,47.4894,1343325.1882609,0
+RNR.US,D,20100524,000000,46.7178,47.4477,46.556,46.5838,883789.44319799,0
+RNR.US,D,20100525,000000,45.848,46.9899,45.8213,46.9016,1093935.8125669,0
+RNR.US,D,20100526,000000,46.8747,47.2005,46.3922,46.4716,895226.17213677,0
+RNR.US,D,20100527,000000,46.7457,48.2271,46.7457,48.2023,872914.68103869,0
+RNR.US,D,20100528,000000,48.1854,48.1854,47.4636,47.4636,560584.01893333,0
+RNR.US,D,20100601,000000,47.3047,48.0961,46.858,46.9016,1067611.9995163,0
+RNR.US,D,20100602,000000,47.1915,48.4376,47.112,48.4376,1117632.0784353,0
+RNR.US,D,20100603,000000,48.3155,49.3671,48.3155,49.1048,923451.40683546,0
+RNR.US,D,20100604,000000,48.2807,48.5866,47.6324,47.7804,711946.44752836,0
+RNR.US,D,20100607,000000,47.7367,48.1676,47.5142,47.5499,667857.23306183,0
+RNR.US,D,20100608,000000,47.6562,48.4109,47.1479,48.3254,833995.963787,0
+RNR.US,D,20100609,000000,48.534,48.9629,48.1944,48.3155,694161.91104281,0
+RNR.US,D,20100610,000000,48.7703,49.3244,48.6572,49.222,463071.70449439,0
+RNR.US,D,20100611,000000,48.6035,49.7216,48.6035,49.7126,479843.0894026,0
+RNR.US,D,20100614,000000,49.792,50.4126,49.7563,49.7821,645661.55948999,0
+RNR.US,D,20100615,000000,50.0174,51.2129,49.7463,51.1335,805043.59644532,0
+RNR.US,D,20100616,000000,50.916,51.2408,50.7473,50.9081,801596.26259913,0
+RNR.US,D,20100617,000000,50.9488,51.4234,50.6589,51.4135,568857.41874244,0
+RNR.US,D,20100618,000000,51.3798,51.8018,51.2576,51.633,990756.49621364,0
+RNR.US,D,20100621,000000,51.8623,52.046,50.9081,51.0888,492000.90833083,0
+RNR.US,D,20100622,000000,51.1861,51.7839,50.8535,50.9557,1440848.580898,0
+RNR.US,D,20100623,000000,50.9081,51.7044,50.5804,50.773,1601465.333394,0
+RNR.US,D,20100624,000000,50.6509,50.9081,49.9916,50.2885,945886.77233116,0
+RNR.US,D,20100625,000000,50.2885,51.1335,50.2796,51.053,842591.63845171,0
+RNR.US,D,20100628,000000,51.1425,51.1425,50.5537,50.634,779078.31417167,0
+RNR.US,D,20100629,000000,49.8873,50.2885,49.4048,49.6411,745767.17940774,0
+RNR.US,D,20100630,000000,49.4366,50.1714,49.2747,49.4078,1352937.0358297,0
+RNR.US,D,20100701,000000,49.3769,49.4563,48.0147,48.6402,1188797.4163183,0
+RNR.US,D,20100702,000000,48.955,48.9808,48.3066,48.3433,451525.20068293,0
+RNR.US,D,20100706,000000,48.9382,48.9987,48.0773,48.3672,504626.0257997,0
+RNR.US,D,20100707,000000,48.2271,49.3958,48.0683,49.3769,594086.50439279,0
+RNR.US,D,20100708,000000,49.6669,49.7741,49.3324,49.7643,499595.51672528,0
+RNR.US,D,20100709,000000,49.6669,50.3778,49.6669,50.3778,500652.98109527,0
+RNR.US,D,20100712,000000,50.3252,50.3868,49.5358,49.6669,676161.85324756,0
+RNR.US,D,20100713,000000,50.0174,50.6837,49.9649,50.6251,442682.78433187,0
+RNR.US,D,20100714,000000,50.6073,50.925,50.359,50.7184,354982.73213761,0
+RNR.US,D,20100715,000000,50.7552,50.7552,49.8357,50.2796,425889.24302735,0
+RNR.US,D,20100716,000000,50.0452,50.1972,48.7464,48.7633,420651.26951461,0
+RNR.US,D,20100719,000000,48.8518,49.1416,48.4635,48.955,283993.63831613,0
+RNR.US,D,20100720,000000,48.6482,49.3481,48.3344,49.3164,485570.5178523,0
+RNR.US,D,20100721,000000,49.3481,49.9291,49.237,49.3324,671267.30387785,0
+RNR.US,D,20100722,000000,49.792,50.1972,49.7463,50.1972,441892.20382668,0
+RNR.US,D,20100723,000000,50.0541,50.6509,49.9479,50.6151,378242.91984192,0
+RNR.US,D,20100726,000000,50.8009,51.3082,50.6073,51.3013,410983.02384604,0
+RNR.US,D,20100727,000000,51.5992,51.7044,51.2576,51.3082,498324.54526342,0
+RNR.US,D,20100728,000000,51.3946,51.4135,49.4505,49.6759,636829.21422819,0
+RNR.US,D,20100729,000000,49.8785,50.1605,49.2042,49.9379,547664.82565871,0
+RNR.US,D,20100730,000000,49.7026,50.4215,49.526,50.2389,487917.08164479,0
+RNR.US,D,20100802,000000,50.9736,51.2408,50.4315,50.916,476227.56836612,0
+RNR.US,D,20100803,000000,50.916,50.9329,49.9192,50.0452,450549.31213575,0
+RNR.US,D,20100804,000000,50.3074,51.1692,50.1158,51.1425,466656.00515423,0
+RNR.US,D,20100805,000000,50.9915,51.3261,50.3778,50.4583,414026.5070138,0
+RNR.US,D,20100806,000000,50.2041,50.7641,49.8258,50.7473,365155.53937702,0
+RNR.US,D,20100809,000000,50.9329,50.9429,50.504,50.773,311056.66931674,0
+RNR.US,D,20100810,000000,50.5537,50.773,50.1782,50.5626,269686.64894449,0
+RNR.US,D,20100811,000000,49.5775,49.6669,49.237,49.2994,410738.29637756,0
+RNR.US,D,20100812,000000,48.8438,49.2042,48.6312,48.9987,419987.58473383,0
+RNR.US,D,20100813,000000,48.8338,49.3164,48.8338,49.0444,271218.4616176,0
+RNR.US,D,20100816,000000,48.7534,49.0354,48.5429,48.955,346631.78494139,0
+RNR.US,D,20100817,000000,49.3958,50.1704,49.3581,50.0174,291319.34862792,0
+RNR.US,D,20100818,000000,50.0541,50.2974,49.7026,50.1247,318937.29664555,0
+RNR.US,D,20100819,000000,49.9291,50.0174,49.2627,49.2817,413262.11134063,0
+RNR.US,D,20100820,000000,49.1853,49.4505,48.7881,49.1585,372184.15255629,0
+RNR.US,D,20100823,000000,49.3412,49.6054,49.0176,49.0611,500090.00720686,0
+RNR.US,D,20100824,000000,48.4466,49.8942,48.4466,49.6849,453237.2858534,0
+RNR.US,D,20100825,000000,49.4505,50.3252,49.4048,50.2885,296635.87663672,0
+RNR.US,D,20100826,000000,50.495,50.5537,50.0274,50.2707,461198.48189611,0
+RNR.US,D,20100827,000000,50.1605,50.5724,49.9826,50.504,387737.94277559,0
+RNR.US,D,20100830,000000,50.4027,50.4027,49.499,49.6054,483223.95405982,0
+RNR.US,D,20100831,000000,49.3829,49.8864,49.0215,49.8585,580628.50784392,0
+RNR.US,D,20100901,000000,50.0541,50.8803,49.9826,50.8466,401797.18335198,0
+RNR.US,D,20100902,000000,50.7641,50.9429,50.2458,50.4752,436014.71614733,0
+RNR.US,D,20100903,000000,51.053,51.053,50.6073,51.0173,274761.47081157,0
+RNR.US,D,20100907,000000,50.6073,50.6737,49.7286,49.8188,493489.41532022,0
+RNR.US,D,20100908,000000,49.8188,50.3521,49.8188,50.2707,316912.00059977,0
+RNR.US,D,20100909,000000,50.6073,51.0978,50.4484,51.0442,341850.03177113,0
+RNR.US,D,20100910,000000,50.9557,51.1066,50.5377,51.0362,352274.61624149,0
+RNR.US,D,20100913,000000,51.2755,51.5992,50.7184,51.5108,611698.82525237,0
+RNR.US,D,20100914,000000,51.5992,51.9834,51.3013,51.8623,362220.82397303,0
+RNR.US,D,20100915,000000,51.5902,52.2912,51.486,52.0182,380497.83672233,0
+RNR.US,D,20100916,000000,51.8365,52.0549,51.6865,51.7124,187642.52046635,0
+RNR.US,D,20100917,000000,51.9577,52.046,51.7124,51.774,333086.16991615,0
+RNR.US,D,20100920,000000,51.9656,52.6785,51.6865,52.6199,313364.96297011,0
+RNR.US,D,20100921,000000,52.6785,52.6785,51.7491,51.7581,420501.21028497,0
+RNR.US,D,20100922,000000,51.6587,52.4044,51.5377,52.2823,407224.49334239,0
+RNR.US,D,20100923,000000,51.8901,52.1186,51.486,51.5198,276380.90196106,0
+RNR.US,D,20100924,000000,52.0649,52.2148,51.7839,52.0093,331427.46151864,0
+RNR.US,D,20100927,000000,52.0093,52.3956,51.5813,51.6767,691660.25247606,0
+RNR.US,D,20100928,000000,51.6161,51.8018,51.2129,51.3619,746039.09881716,0
+RNR.US,D,20100929,000000,51.2845,51.8196,50.9915,51.7581,813358.28772028,0
+RNR.US,D,20100930,000000,52.0162,52.9457,52.0083,52.6457,573637.15769483,0
+RNR.US,D,20101001,000000,52.9624,53.0151,51.9656,52.2069,328830.12760412,0
+RNR.US,D,20101004,000000,52.0549,52.3509,51.9318,52.2575,380023.48841921,0
+RNR.US,D,20101005,000000,52.7391,52.9167,51.7401,52.8095,432817.14531424,0
+RNR.US,D,20101006,000000,52.6279,52.7908,52.0371,52.1096,196557.4486599,0
+RNR.US,D,20101007,000000,52.3419,52.3419,51.916,51.9407,176428.36259973,0
+RNR.US,D,20101008,000000,52.0649,52.469,51.8286,52.3339,226906.67607891,0
+RNR.US,D,20101011,000000,52.2823,52.5235,52.1363,52.2823,140383.93421659,0
+RNR.US,D,20101012,000000,52.2655,52.6696,52.0729,52.603,178208.93117703,0
+RNR.US,D,20101013,000000,52.6785,53.735,52.6537,53.5135,360949.85251118,0
+RNR.US,D,20101014,000000,53.5385,53.735,52.8463,53.0311,628100.60118553,0
+RNR.US,D,20101015,000000,53.2574,53.8372,53.1948,53.2395,377788.71371728,0
+RNR.US,D,20101018,000000,53.46,53.46,53.0747,53.2664,260347.72789401,0
+RNR.US,D,20101019,000000,52.889,53.1253,52.603,52.7191,478533.84780164,0
+RNR.US,D,20101020,000000,52.8373,53.1423,52.7191,52.9427,451765.89971572,0
+RNR.US,D,20101021,000000,53.0836,53.2762,52.9874,53.1015,362895.58695199,0
+RNR.US,D,20101022,000000,53.2762,53.4351,53.1511,53.2027,263818.22524545,0
+RNR.US,D,20101025,000000,53.5562,53.7708,53.312,53.3477,443211.51651687,0
+RNR.US,D,20101026,000000,53.0836,54.3913,53.0311,54.0298,507579.87627324,0
+RNR.US,D,20101027,000000,53.6069,53.8512,53.3915,53.6794,197918.05281598,0
+RNR.US,D,20101028,000000,52.8185,53.4778,51.8286,53.2574,868189.32596818,0
+RNR.US,D,20101029,000000,53.0598,53.1213,52.6607,52.9099,380523.01444542,0
+RNR.US,D,20101101,000000,53.0241,53.6526,52.8373,53.3199,427414.00593801,0
+RNR.US,D,20101102,000000,53.5969,54.0041,53.46,53.9882,230926.04779384,0
+RNR.US,D,20101103,000000,53.9167,54.0041,53.3646,53.8462,281116.32812081,0
+RNR.US,D,20101104,000000,54.2573,55.0397,54.157,55.0229,375812.76600877,0
+RNR.US,D,20101105,000000,54.9971,55.1985,54.583,54.7597,367479.94677317,0
+RNR.US,D,20101108,000000,54.6356,54.9255,54.0567,54.2225,367172.77855141,0
+RNR.US,D,20101109,000000,54.2136,54.4896,53.3746,53.46,420222.24111307,0
+RNR.US,D,20101110,000000,53.5215,54.8302,53.185,54.8302,584341.718446,0
+RNR.US,D,20101111,000000,54.3744,54.6356,54.2573,54.5393,352091.32241736,0
+RNR.US,D,20101112,000000,54.2324,54.3397,53.5135,53.5305,325086.70373433,0
+RNR.US,D,20101115,000000,53.6248,53.9704,53.3389,53.46,324421.00473569,0
+RNR.US,D,20101116,000000,53.185,53.2852,52.3419,52.6279,346417.27074061,0
+RNR.US,D,20101117,000000,52.603,52.8006,52.3608,52.6359,398735.57222359,0
+RNR.US,D,20101118,000000,53.1333,53.4253,52.7638,53.3746,768639.63017638,0
+RNR.US,D,20101119,000000,53.185,53.5385,53.0399,53.1015,244042.63441753,0
+RNR.US,D,20101122,000000,52.889,53.5215,52.7728,53.3289,229630.90571782,0
+RNR.US,D,20101123,000000,52.6934,54.0378,52.6934,53.8462,587682.29874628,0
+RNR.US,D,20101124,000000,54.0378,54.6078,53.9704,54.573,392749.31678047,0
+RNR.US,D,20101126,000000,54.573,54.8828,54.1103,54.4529,243055.6676722,0
+RNR.US,D,20101129,000000,54.3913,54.7776,53.2306,53.7618,815574.9344616,0
+RNR.US,D,20101130,000000,53.5682,53.5682,52.6209,52.9277,939443.28943663,0
+RNR.US,D,20101201,000000,53.46,54.1967,53.1253,53.3289,717785.66506861,0
+RNR.US,D,20101202,000000,53.443,54.1103,53.443,53.9078,456049.13396867,0
+RNR.US,D,20101203,000000,53.6616,54.1292,53.4778,54.021,182270.60146675,0
+RNR.US,D,20101206,000000,53.7866,54.2494,53.7866,54.172,175632.74654992,0
+RNR.US,D,20101207,000000,54.5661,54.8133,54.2404,54.3666,453029.8214151,0
+RNR.US,D,20101208,000000,54.4261,54.8402,54.2573,54.7776,322194.28690515,0
+RNR.US,D,20101209,000000,54.8054,55.28,54.8054,55.0665,684164.34075615,0
+RNR.US,D,20101210,000000,55.1529,55.6286,55.0318,55.4181,350320.8249293,0
+RNR.US,D,20101213,000000,55.4518,56.0306,55.2969,55.848,447283.25789584,0
+RNR.US,D,20101214,000000,55.848,56.262,55.5123,55.5481,221538.78551501,0
+RNR.US,D,20101215,000000,55.4955,55.566,54.583,54.6009,404406.60257356,0
+RNR.US,D,20101216,000000,54.6167,54.9991,54.5482,54.857,256698.97226304,0
+RNR.US,D,20101217,000000,54.7776,54.8918,54.3913,54.6167,258713.19011067,0
+RNR.US,D,20101220,000000,54.7349,55.288,54.5562,54.7349,331601.69136246,0
+RNR.US,D,20101221,000000,55.0566,55.144,54.6078,54.6803,184161.95202565,0
+RNR.US,D,20101222,000000,54.6713,55.7805,54.6713,55.566,310808.92052148,0
+RNR.US,D,20101223,000000,55.574,55.8063,55.574,55.6554,189744.35679033,0
+RNR.US,D,20101227,000000,55.4518,55.9632,55.4359,55.8063,189288.13644785,0
+RNR.US,D,20101228,000000,55.838,56.4248,55.838,56.2202,234345.18259017,0
+RNR.US,D,20101229,000000,56.2402,56.6284,56.2402,56.3901,278641.86149501,0
+RNR.US,D,20101230,000000,56.3901,56.6027,56.3474,56.3901,148229.31273307,0
+RNR.US,D,20101231,000000,56.3821,56.3821,55.9105,55.9185,265081.13983591,0
+RNR.US,D,20110103,000000,56.1925,56.541,56.1191,56.1925,304424.85705345,0
+RNR.US,D,20110104,000000,56.4168,56.4973,55.5481,55.6197,548097.88249594,0
+RNR.US,D,20110105,000000,55.3754,56.0149,55.3754,55.8232,364019.52051096,0
+RNR.US,D,20110106,000000,55.9105,56.0743,54.7686,54.8054,872909.64549408,0
+RNR.US,D,20110107,000000,55.0229,55.0318,54.0041,54.4171,696027.07676971,0
+RNR.US,D,20110110,000000,54.1292,55.2522,54.1292,55.2085,445010.2130548,0
+RNR.US,D,20110111,000000,55.848,56.2532,55.4687,55.7626,578096.63600946,0
+RNR.US,D,20110112,000000,55.8837,56.3841,55.8837,56.3841,368128.5249201,0
+RNR.US,D,20110113,000000,56.4168,56.4528,56.0149,56.0576,269489.25559543,0
+RNR.US,D,20110114,000000,55.7805,56.4885,55.7805,56.3604,213845.48044602,0
+RNR.US,D,20110118,000000,56.2202,56.7953,56.2202,56.5797,308514.72639304,0
+RNR.US,D,20110119,000000,56.5222,56.6294,56.1995,56.4081,326428.17282084,0
+RNR.US,D,20110120,000000,56.1925,56.5232,56.1925,56.2709,332956.25286498,0
+RNR.US,D,20110121,000000,56.5797,56.6552,56.1737,56.3236,361632.67236153,0
+RNR.US,D,20110124,000000,56.2789,57.2539,56.2709,57.1289,352099.37928875,0
+RNR.US,D,20110125,000000,56.7426,57.7008,56.6204,57.4902,398213.88980106,0
+RNR.US,D,20110126,000000,57.2916,57.9669,57.1467,57.7713,481392.02292742,0
+RNR.US,D,20110127,000000,57.7624,58.106,57.5936,57.9311,258082.73992435,0
+RNR.US,D,20110128,000000,58.0136,58.0136,57.0583,57.1646,468675.25854648,0
+RNR.US,D,20110131,000000,57.1905,57.7445,57.1905,57.6124,470391.37215265,0
+RNR.US,D,20110201,000000,57.824,58.0136,57.533,57.824,322999.9740442,0
+RNR.US,D,20110202,000000,57.5082,57.9024,57.4208,57.6035,269966.62522531,0
+RNR.US,D,20110203,000000,57.8289,58.374,57.7395,58.1724,405118.6285827,0
+RNR.US,D,20110204,000000,58.096,58.5815,58.0791,58.518,223556.02468939,0
+RNR.US,D,20110207,000000,58.6481,59.0075,58.4108,58.9042,761513.3274315,0
+RNR.US,D,20110208,000000,58.8685,59.2806,58.7712,58.9489,986556.85200136,0
+RNR.US,D,20110209,000000,59.2707,60.769,59.212,60.197,1088849.9125016,0
+RNR.US,D,20110210,000000,59.786,60.2367,58.9569,60.1663,761406.57388558,0
+RNR.US,D,20110211,000000,60.1156,61.0908,60.1156,61.045,431192.67862013,0
+RNR.US,D,20110214,000000,60.9388,61.5197,60.9388,61.1155,734829.97649516,0
+RNR.US,D,20110215,000000,60.8942,61.5803,60.5982,61.2486,435278.51952403,0
+RNR.US,D,20110216,000000,60.5982,61.3698,59.9309,61.2486,600103.98021254,0
+RNR.US,D,20110218,000000,61.6557,61.9724,61.5723,61.9724,464416.19490768,0
+RNR.US,D,20110222,000000,60.9656,61.1602,60.0988,60.1702,836772.56308993,0
+RNR.US,D,20110223,000000,60.0788,60.353,58.8139,58.8685,639463.81117288,0
+RNR.US,D,20110224,000000,58.8238,59.0344,58.1228,58.6739,343508.74016866,0
+RNR.US,D,20110225,000000,58.8417,59.1158,58.6222,58.9489,574099.42069086,0
+RNR.US,D,20110228,000000,59.3441,59.3441,58.6441,58.8398,732764.39609244,0
+RNR.US,D,20110301,000000,59.0958,59.1158,58.1189,58.1277,837514.80236678,0
+RNR.US,D,20110302,000000,58.2519,58.6222,57.954,58.2082,450522.12019481,0
+RNR.US,D,20110303,000000,58.5875,58.8328,58.1456,58.4376,865035.0608188,0
+RNR.US,D,20110304,000000,58.5617,58.5617,57.6422,57.8289,369213.18123104,0
+RNR.US,D,20110307,000000,57.7395,58.0374,57.6671,57.7315,502539.29610957,0
+RNR.US,D,20110308,000000,57.8884,58.0751,57.6859,57.8378,1206974.7252842,0
+RNR.US,D,20110309,000000,57.8289,57.8815,57.5191,57.6671,468721.58555696,0
+RNR.US,D,20110310,000000,57.4238,57.5191,56.6641,56.7426,562712.04008935,0
+RNR.US,D,20110311,000000,55.854,56.8489,54.5125,56.3991,2298996.0237869,0
+RNR.US,D,20110314,000000,55.5343,57.7574,55.5074,57.6521,1650334.2868128,0
+RNR.US,D,20110315,000000,56.415,58.0196,56.1995,57.8289,2104891.8924653,0
+RNR.US,D,20110316,000000,57.3523,57.8378,56.1905,56.3306,1800532.4974919,0
+RNR.US,D,20110317,000000,55.9384,56.414,53.452,55.8153,2346748.0934093,0
+RNR.US,D,20110318,000000,56.26,56.4318,55.9939,56.0893,892449.57283383,0
+RNR.US,D,20110321,000000,56.7685,57.5558,56.5043,57.5191,741939.15838834,0
+RNR.US,D,20110322,000000,57.4932,57.7574,57.122,57.2372,1401766.7120006,0
+RNR.US,D,20110323,000000,57.2848,57.9947,56.9124,57.7574,657009.66284347,0
+RNR.US,D,20110324,000000,57.8815,57.954,57.1398,57.1567,620579.51174252,0
+RNR.US,D,20110325,000000,57.1666,57.2559,56.7595,56.8577,1031400.3910519,0
+RNR.US,D,20110328,000000,57.0256,57.1299,56.5689,56.6047,668808.95099483,0
+RNR.US,D,20110329,000000,56.5957,57.3871,56.5322,56.6543,949285.76494902,0
+RNR.US,D,20110330,000000,56.9214,59.1783,56.8489,59.1058,1079486.8208369,0
+RNR.US,D,20110331,000000,59.0284,61.053,59.0284,60.8147,1694040.7998884,0
+RNR.US,D,20110401,000000,61.1881,61.7053,60.8087,61.1969,1232668.0881484,0
+RNR.US,D,20110404,000000,61.336,63.1967,61.2059,62.7391,1721264.9683168,0
+RNR.US,D,20110405,000000,62.5096,62.8273,62.1909,62.4391,794704.61623349,0
+RNR.US,D,20110406,000000,62.4212,63.4718,62.1909,63.2235,722670.14334909,0
+RNR.US,D,20110407,000000,63.1163,63.3299,62.5602,62.9247,603238.10318344,0
+RNR.US,D,20110408,000000,62.8005,63.3219,62.6754,62.7032,434639.00535741,0
+RNR.US,D,20110411,000000,62.6487,63.7945,62.4212,63.5672,646359.4859742,0
+RNR.US,D,20110412,000000,63.3546,63.4887,62.1909,62.3865,583885.49810351,0
+RNR.US,D,20110413,000000,62.7558,63.3396,62.5007,62.9416,521427.62397562,0
+RNR.US,D,20110414,000000,61.883,62.8194,60.2715,60.5337,1735034.161523,0
+RNR.US,D,20110415,000000,60.5167,61.1066,59.9082,60.8932,610130.75665799,0
+RNR.US,D,20110418,000000,60.2715,60.5167,59.5745,60.4185,447274.19391552,0
+RNR.US,D,20110419,000000,60.6121,61.3111,60.2447,60.9576,771337.67498327,0
+RNR.US,D,20110420,000000,61.5544,61.7699,61.2059,61.2754,721609.65765232,0
+RNR.US,D,20110421,000000,61.5207,61.6368,60.8534,61.1255,283927.16912716,0
+RNR.US,D,20110425,000000,60.8455,61.4621,60.8455,61.1791,178977.35528589,0
+RNR.US,D,20110426,000000,61.2655,61.7053,61.0728,61.2059,716489.51588368,0
+RNR.US,D,20110427,000000,61.2834,62.596,59.6003,61.7053,1034061.1728286,0
+RNR.US,D,20110428,000000,61.7053,62.8105,61.5038,62.7558,841733.58164862,0
+RNR.US,D,20110429,000000,62.8283,62.8463,61.9179,61.9556,730414.81097319,0
+RNR.US,D,20110502,000000,62.3597,62.3865,61.1602,61.2655,539164.82634175,0
+RNR.US,D,20110503,000000,61.3439,62.0499,61.3439,61.7699,490483.19518264,0
+RNR.US,D,20110504,000000,61.4521,61.761,60.629,60.7839,444277.03775826,0
+RNR.US,D,20110505,000000,60.6886,61.8433,60.4573,61.3688,520122.41081036,0
+RNR.US,D,20110506,000000,62.0668,62.1998,60.775,60.9289,413612.58524612,0
+RNR.US,D,20110509,000000,61.0182,61.0182,60.5167,60.775,555517.25393764,0
+RNR.US,D,20110510,000000,60.8683,61.3022,60.8286,61.0639,1108061.5223322,0
+RNR.US,D,20110511,000000,61.0708,61.4958,60.6976,61.1592,843773.98432826,0
+RNR.US,D,20110512,000000,60.9576,61.8573,60.8752,61.7699,763112.61640251,0
+RNR.US,D,20110513,000000,61.6716,62.03,61.2327,61.7967,540536.50869598,0
+RNR.US,D,20110516,000000,61.5723,62.4828,61.3707,62.1909,472206.18243336,0
+RNR.US,D,20110517,000000,61.8236,62.1125,61.4333,61.9267,575051.13862385,0
+RNR.US,D,20110518,000000,61.9099,62.4748,61.617,62.4391,469105.29405694,0
+RNR.US,D,20110519,000000,62.5881,63.3973,62.2902,63.2057,706370.08541723,0
+RNR.US,D,20110520,000000,63.1937,65.1767,63.0438,64.5015,857189.68230233,0
+RNR.US,D,20110523,000000,63.6823,63.857,63.151,63.2147,484356.95159912,0
+RNR.US,D,20110524,000000,63.2057,63.4965,62.7489,62.8194,345973.13570521,0
+RNR.US,D,20110525,000000,62.6387,63.0031,62.1303,62.3179,467252.21363712,0
+RNR.US,D,20110526,000000,62.4748,63.8213,62.3518,63.7348,628724.00160936,0
+RNR.US,D,20110527,000000,63.7578,64.3009,63.4937,63.6257,593837.7484886,0
+RNR.US,D,20110531,000000,63.9534,64.1807,63.1323,63.436,743332.99713888,0
+RNR.US,D,20110601,000000,63.3119,63.8312,62.4918,62.6039,1043478.6483751,0
+RNR.US,D,20110602,000000,62.2733,63.4937,62.2733,63.4033,681309.18695716,0
+RNR.US,D,20110603,000000,62.6794,63.4867,62.6248,63.0269,466325.67342723,0
+RNR.US,D,20110606,000000,62.9018,62.9197,62.1512,62.2535,543849.89705531,0
+RNR.US,D,20110607,000000,62.5454,62.6615,62.1413,62.4322,848819.60003655,0
+RNR.US,D,20110608,000000,62.4322,62.7241,62.1413,62.2445,1315032.4772644,0
+RNR.US,D,20110609,000000,62.2822,63.2832,61.6269,63.1123,994052.76372127,0
+RNR.US,D,20110610,000000,62.9803,63.0071,61.6894,61.7053,801011.13231439,0
+RNR.US,D,20110613,000000,61.8503,62.5125,61.7233,62.3349,1036533.6252365,0
+RNR.US,D,20110614,000000,62.6794,63.2295,62.3796,62.8055,774886.72683077,0
+RNR.US,D,20110615,000000,62.3984,62.4064,61.6457,61.9109,796305.91942235,0
+RNR.US,D,20110616,000000,61.8483,62.599,61.7203,62.0399,727056.10271228,0
+RNR.US,D,20110617,000000,62.4322,62.5275,61.893,61.9377,808481.86631121,0
+RNR.US,D,20110620,000000,61.7887,62.5195,61.6716,62.2733,549357.77575962,0
+RNR.US,D,20110621,000000,62.4421,62.7966,61.6716,62.2922,694474.11480919,0
+RNR.US,D,20110622,000000,61.9377,62.5037,61.7233,61.7699,822004.31783119,0
+RNR.US,D,20110623,000000,61.2913,61.4412,60.4046,61.2476,540293.79544535,0
+RNR.US,D,20110624,000000,61.1771,61.4511,60.5287,60.9448,598077.67705784,0
+RNR.US,D,20110627,000000,60.754,61.6457,60.6081,61.3439,579943.67377573,0
+RNR.US,D,20110628,000000,61.3101,61.7143,60.909,60.909,428383.85183162,0
+RNR.US,D,20110629,000000,60.8902,61.9556,60.8902,61.9109,608981.64537593,0
+RNR.US,D,20110630,000000,62.1055,62.1939,61.3737,61.892,465324.60715696,0
+RNR.US,D,20110701,000000,61.5911,62.4689,61.3787,62.4322,560768.3198664,0
+RNR.US,D,20110705,000000,62.3706,62.3706,61.1225,61.4055,360921.65346132,0
+RNR.US,D,20110706,000000,61.2258,61.5604,60.488,61.4661,656526.25056005,0
+RNR.US,D,20110707,000000,61.8433,62.6615,61.7233,62.3448,716525.77180493,0
+RNR.US,D,20110708,000000,61.8146,63.148,61.5296,63.0438,705350.89118633,0
+RNR.US,D,20110711,000000,62.4689,62.6894,61.617,61.6894,867508.52033569,0
+RNR.US,D,20110712,000000,61.4055,62.4948,61.4055,62.032,409703.99551281,0
+RNR.US,D,20110713,000000,62.46,63.148,62.176,62.3706,420876.86191355,0
+RNR.US,D,20110714,000000,62.3448,62.6427,61.9277,62.1223,384747.83638081,0
+RNR.US,D,20110715,000000,62.4948,62.4948,61.5455,61.6627,342576.1573052,0
+RNR.US,D,20110718,000000,61.6269,61.8741,60.196,60.7074,486167.73344413,0
+RNR.US,D,20110719,000000,61.2694,61.3925,60.9736,61.3658,387535.51388191,0
+RNR.US,D,20110720,000000,61.6805,61.6805,60.7978,61.1592,295288.36489666,0
+RNR.US,D,20110721,000000,61.5107,62.1929,61.2307,61.9734,331031.66771158,0
+RNR.US,D,20110722,000000,62.1929,62.4163,61.7321,61.8046,332488.95432434,0
+RNR.US,D,20110725,000000,61.5544,62.5375,61.3688,62.166,320259.63066252,0
+RNR.US,D,20110726,000000,62.7976,63.9702,61.9724,63.446,934899.21397239,0
+RNR.US,D,20110727,000000,62.3448,63.856,60.9448,62.8234,1401354.8044509,0
+RNR.US,D,20110728,000000,62.7618,63.1967,61.882,62.03,672968.31085017,0
+RNR.US,D,20110729,000000,61.4661,62.0122,61.3052,61.5683,426533.79273859,0
+RNR.US,D,20110801,000000,62.1413,62.3349,60.2397,60.3609,613929.5715186,0
+RNR.US,D,20110802,000000,60.0233,60.5496,60.0233,60.0778,751090.757179,0
+RNR.US,D,20110803,000000,60.2397,60.2754,58.8497,59.5755,591562.68942972,0
+RNR.US,D,20110804,000000,59.1475,59.2964,57.8587,57.9391,635158.42052359,0
+RNR.US,D,20110805,000000,58.4336,58.7056,55.9195,56.7763,856304.4335583,0
+RNR.US,D,20110808,000000,56.0684,56.4398,53.1929,53.2017,1320715.5929214,0
+RNR.US,D,20110809,000000,53.8402,55.7,53.0906,55.6374,1184883.7910404,0
+RNR.US,D,20110810,000000,54.6902,55.3564,53.452,53.5493,1447721.0921941,0
+RNR.US,D,20110811,000000,53.8244,56.6364,53.4351,56.0169,1534499.639723,0
+RNR.US,D,20110812,000000,56.3901,56.5947,54.8948,55.2939,1427050.1815329,0
+RNR.US,D,20110815,000000,55.9125,56.8657,55.84,56.54,642267.60241675,0
+RNR.US,D,20110816,000000,56.2749,57.0266,55.9284,56.6721,591552.61834048,0
+RNR.US,D,20110817,000000,56.9313,57.3374,56.6284,56.9402,512212.57732276,0
+RNR.US,D,20110818,000000,55.3644,55.6901,54.5393,54.8332,759605.86312981,0
+RNR.US,D,20110819,000000,54.2543,55.4846,53.9117,53.9564,288036.1735363,0
+RNR.US,D,20110822,000000,55.0705,55.0864,53.2842,53.6169,533682.12536053,0
+RNR.US,D,20110823,000000,54.017,54.3377,53.4173,54.3198,572632.06298887,0
+RNR.US,D,20110824,000000,54.2911,54.9046,53.7092,54.3546,461692.97237771,0
+RNR.US,D,20110825,000000,54.7706,54.9822,53.4788,53.7728,1214534.0848663,0
+RNR.US,D,20110826,000000,53.3369,55.0328,52.6437,54.9891,877527.23990974,0
+RNR.US,D,20110829,000000,55.6802,57.6284,55.6544,57.6094,437759.02880337,0
+RNR.US,D,20110830,000000,57.4784,57.7167,56.7763,57.3374,399743.68825633,0
+RNR.US,D,20110831,000000,57.4883,58.1834,57.1745,58.0096,575300.90163697,0
+RNR.US,D,20110901,000000,57.9669,58.6699,57.7783,58.1139,486629.99644016,0
+RNR.US,D,20110902,000000,57.3016,57.3632,56.5977,56.6164,370261.58162074,0
+RNR.US,D,20110906,000000,55.5005,57.244,55.292,57.1279,718499.7052956,0
+RNR.US,D,20110907,000000,57.9113,59.0721,57.6085,59.0482,453993.62465519,0
+RNR.US,D,20110908,000000,58.8148,59.8575,58.4068,59.0194,669704.2708281,0
+RNR.US,D,20110909,000000,58.5617,58.7076,57.0296,57.1735,509698.83344893,0
+RNR.US,D,20110912,000000,56.7218,57.9669,56.5341,57.9213,435754.88204499,0
+RNR.US,D,20110913,000000,58.3095,59.4743,58.3095,59.3411,654543.25308907,0
+RNR.US,D,20110914,000000,59.4126,59.777,57.949,59.2507,612551.84651083,0
+RNR.US,D,20110915,000000,59.4831,59.5725,58.8348,59.2687,616899.53573492,0
+RNR.US,D,20110916,000000,59.2777,59.2777,57.9014,58.5349,820387.90800848,0
+RNR.US,D,20110919,000000,57.7683,58.381,57.3602,57.958,418640.07299378,0
+RNR.US,D,20110920,000000,58.1149,58.8079,58.0613,58.2946,508946.52308285,0
+RNR.US,D,20110921,000000,58.4972,58.4972,56.3831,56.4091,565926.73177414,0
+RNR.US,D,20110922,000000,55.3088,56.542,55.3088,55.85,763708.82488541,0
+RNR.US,D,20110923,000000,55.6097,55.8678,54.9612,55.4846,742203.02092637,0
+RNR.US,D,20110926,000000,56.0188,56.2174,55.0496,56.1885,483926.91608864,0
+RNR.US,D,20110927,000000,56.9729,57.7505,56.6164,56.827,610000.83960682,0
+RNR.US,D,20110928,000000,56.827,57.0296,55.5372,55.5461,397417.26664234,0
+RNR.US,D,20110929,000000,56.3753,56.7128,55.4935,56.5242,281471.83757091,0
+RNR.US,D,20110930,000000,56.0963,57.4952,55.6434,56.6721,641938.27779866,0
+RNR.US,D,20111003,000000,56.3127,56.6224,54.0021,54.1282,781439.984598,0
+RNR.US,D,20111004,000000,53.5989,56.3673,53.5989,56.1985,630904.39242941,0
+RNR.US,D,20111005,000000,56.2174,56.5242,54.8918,56.3594,502038.76297444,0
+RNR.US,D,20111006,000000,56.1598,56.7555,55.5461,56.7386,281857.56028873,0
+RNR.US,D,20111007,000000,56.8906,56.8906,55.3377,55.3554,401504.11465515,0
+RNR.US,D,20111010,000000,56.124,57.9213,55.982,57.9113,434597.71389154,0
+RNR.US,D,20111011,000000,57.4675,58.1516,57.101,57.1735,424079.46829126,0
+RNR.US,D,20111012,000000,57.2729,57.3443,55.4141,56.3226,1079388.1241624,0
+RNR.US,D,20111013,000000,56.2422,56.7893,55.8957,56.1418,588089.1707515,0
+RNR.US,D,20111014,000000,56.5619,56.7993,55.5104,55.9652,358015.13710721,0
+RNR.US,D,20111017,000000,55.5809,56.1041,54.9096,54.9514,321245.59029891,0
+RNR.US,D,20111018,000000,55.1291,55.4578,54.7508,55.4141,745988.74337097,0
+RNR.US,D,20111019,000000,55.555,57.0296,55.4071,56.6484,670474.70915481,0
+RNR.US,D,20111020,000000,56.4973,58.5428,56.2262,58.5349,882530.55704322,0
+RNR.US,D,20111021,000000,58.9062,60.5594,58.7821,60.5594,675714.69688539,0
+RNR.US,D,20111024,000000,60.5674,61.749,60.2666,61.3311,876531.20918409,0
+RNR.US,D,20111025,000000,61.0073,61.2854,59.0184,59.1287,570807.18161892,0
+RNR.US,D,20111026,000000,60.3361,60.3618,58.9599,59.5725,562891.30547778,0
+RNR.US,D,20111027,000000,61.3925,61.5881,59.9269,60.6539,580150.1311051,0
+RNR.US,D,20111028,000000,60.505,60.8534,59.9876,60.3539,781130.80215838,0
+RNR.US,D,20111031,000000,59.6778,61.2535,59.5635,60.5108,581779.63334383,0
+RNR.US,D,20111101,000000,58.9152,59.8942,58.8139,59.0721,691275.53686718,0
+RNR.US,D,20111102,000000,59.5189,61.4095,58.6292,60.6539,897343.11509461,0
+RNR.US,D,20111103,000000,61.2416,61.5257,60.2437,60.9716,325451.27716475,0
+RNR.US,D,20111104,000000,60.5098,61.3568,60.2607,61.053,214589.73394072,0
+RNR.US,D,20111107,000000,61.0182,61.3311,60.5843,61.1364,448177.57062019,0
+RNR.US,D,20111108,000000,61.9635,62.7807,61.3747,62.6904,474964.65377567,0
+RNR.US,D,20111109,000000,61.6617,62.5405,61.5951,61.7957,779237.43738162,0
+RNR.US,D,20111110,000000,62.4173,62.5245,61.5783,61.9893,430969.10043904,0
+RNR.US,D,20111111,000000,62.3279,63.2504,62.3279,62.9922,266962.41930558,0
+RNR.US,D,20111114,000000,62.4242,62.9474,62.3349,62.3796,282364.13607741,0
+RNR.US,D,20111115,000000,62.0489,62.5285,61.8027,62.3111,239147.07793889,0
+RNR.US,D,20111116,000000,61.9089,62.6258,61.6517,61.6686,334161.76224677,0
+RNR.US,D,20111117,000000,61.6517,62.1035,60.774,61.0649,326797.78179589,0
+RNR.US,D,20111118,000000,61.1722,62.3349,60.8932,62.1651,453952.33318931,0
+RNR.US,D,20111121,000000,61.7203,62.5205,61.5008,62.0221,648643.60901339,0
+RNR.US,D,20111122,000000,61.8652,62.03,61.4095,61.4472,350781.07370748,0
+RNR.US,D,20111123,000000,61.1909,61.1909,60.2844,60.4245,412993.21325797,0
+RNR.US,D,20111125,000000,60.501,62.7847,60.4016,62.4541,465464.59529737,0
+RNR.US,D,20111128,000000,63.5255,63.7201,62.6536,63.1053,400292.56261981,0
+RNR.US,D,20111129,000000,63.0796,63.6406,62.6804,63.2961,391298.07282127,0
+RNR.US,D,20111130,000000,64.4389,65.267,63.7041,65.2432,737621.68243196,0
+RNR.US,D,20111201,000000,64.6891,65.0248,64.2254,64.4052,442008.02135292,0
+RNR.US,D,20111202,000000,65.0565,65.1747,64.2651,64.4757,729208.29448246,0
+RNR.US,D,20111205,000000,64.7546,65.1837,64.1192,64.5035,346082.91057792,0
+RNR.US,D,20111206,000000,64.2076,65.0655,64.138,64.7895,269147.84567026,0
+RNR.US,D,20111207,000000,64.3793,65.2888,64.0933,65.138,492977.80398693,0
+RNR.US,D,20111208,000000,64.8768,64.8768,63.6941,63.8085,492739.11917198,0
+RNR.US,D,20111209,000000,63.8987,65.0655,63.7985,64.9582,296111.1728874,0
+RNR.US,D,20111212,000000,64.3973,64.6633,63.9077,64.0497,370654.35410102,0
+RNR.US,D,20111213,000000,64.414,64.4945,63.3536,63.6386,346753.64512117,0
+RNR.US,D,20111214,000000,63.3289,64.3098,63.2563,63.9275,610918.31583642,0
+RNR.US,D,20111215,000000,63.9275,64.3713,63.8719,64.0228,385914.06851458,0
+RNR.US,D,20111216,000000,64.2651,64.6465,64.1897,64.4667,271939.55160705,0
+RNR.US,D,20111219,000000,64.567,64.9582,63.8521,63.9971,214733.75051682,0
+RNR.US,D,20111220,000000,64.5929,65.1747,64.3188,65.1558,247547.37347239,0
+RNR.US,D,20111221,000000,65.3484,65.5203,64.6206,65.3743,209564.26041092,0
+RNR.US,D,20111222,000000,65.5301,65.6205,65.0287,65.6205,185223.44483135,0
+RNR.US,D,20111223,000000,65.5669,66.5807,65.5203,66.4,353254.53322436,0
+RNR.US,D,20111227,000000,66.3534,67.0096,65.83,66.9134,191715.26895423,0
+RNR.US,D,20111228,000000,66.8577,66.8677,66.2332,66.3751,169594.12144276,0
+RNR.US,D,20111229,000000,66.6084,66.83,66.0127,66.4,229788.01470992,0
+RNR.US,D,20111230,000000,66.404,66.543,66.0296,66.3086,276588.36639936,0
+RNR.US,D,20120103,000000,67.0433,67.4882,64.7646,65.0844,929850.57693735,0
+RNR.US,D,20120104,000000,65.0198,65.3931,64.1807,64.3188,456302.92541747,0
+RNR.US,D,20120105,000000,64.1033,65.0844,63.4628,65.0565,362261.10832999,0
+RNR.US,D,20120106,000000,65.1747,66.0216,64.8242,64.9831,412362.76307166,0
+RNR.US,D,20120109,000000,65.28,65.6036,65.0754,65.4567,321089.48841572,0
+RNR.US,D,20120110,000000,65.4567,65.8757,65.1648,65.5033,195863.55061141,0
+RNR.US,D,20120111,000000,65.1747,65.558,65.0754,65.4567,220602.17421586,0
+RNR.US,D,20120112,000000,65.7009,65.8757,64.8599,65.3237,329931.90476678,0
+RNR.US,D,20120113,000000,64.7478,65.2631,64.5482,65.0377,297171.65858417,0
+RNR.US,D,20120117,000000,65.4666,65.7406,64.4558,64.6445,186666.63191917,0
+RNR.US,D,20120118,000000,64.558,65.28,64.146,65.2025,355609.15388823,0
+RNR.US,D,20120119,000000,65.3931,65.3931,64.9046,65.1747,252974.6834628,0
+RNR.US,D,20120120,000000,64.711,65.8678,64.711,65.6106,429001.20960192,0
+RNR.US,D,20120123,000000,65.684,65.684,64.1737,64.2651,436311.81327986,0
+RNR.US,D,20120124,000000,63.8719,64.7646,63.5849,64.3973,244417.27893719,0
+RNR.US,D,20120125,000000,64.2919,64.5035,64.0497,64.3366,391915.43059156,0
+RNR.US,D,20120126,000000,68.087,68.087,63.8888,65.5113,580691.95570612,0
+RNR.US,D,20120127,000000,64.9761,65.5301,64.6465,64.6465,350420.52871276,0
+RNR.US,D,20120130,000000,64.1807,64.6385,63.7111,64.5929,243404.12735983,0
+RNR.US,D,20120131,000000,64.8232,65.3951,64.6543,65.1847,390202.33831216,0
+RNR.US,D,20120201,000000,64.8152,66.5807,64.6206,66.3344,325811.82215947,0
+RNR.US,D,20120202,000000,66.6442,66.9044,66.0822,66.5807,220365.50361877,0
+RNR.US,D,20120203,000000,66.8677,67.106,66.0296,66.8398,381536.16602277,0
+RNR.US,D,20120206,000000,66.5549,67.0523,66.3344,66.7961,151783.40012519,0
+RNR.US,D,20120207,000000,66.5767,67.5359,65.9253,67.4435,305192.2740534,0
+RNR.US,D,20120208,000000,67.7156,70.5365,66.6224,66.9819,795300.82471639,0
+RNR.US,D,20120209,000000,64.4925,67.3502,64.4925,66.1935,404271.64997779,0
+RNR.US,D,20120210,000000,65.7753,65.9402,65.0932,65.3831,664088.63146893,0
+RNR.US,D,20120213,000000,65.694,65.8132,63.9534,65.0475,1158708.0230016,0
+RNR.US,D,20120214,000000,64.7546,64.9831,63.9275,64.4667,755530.09331515,0
+RNR.US,D,20120215,000000,64.4062,65.2194,64.2076,64.6018,461257.90132262,0
+RNR.US,D,20120216,000000,64.7378,65.3237,64.2919,65.0198,407571.94592111,0
+RNR.US,D,20120217,000000,64.9919,65.411,64.8321,65.0198,230610.82270068,0
+RNR.US,D,20120221,000000,65.0932,65.7753,65.0009,65.548,361966.02541531,0
+RNR.US,D,20120222,000000,65.5391,65.9759,64.4577,64.6733,468815.24668689,0
+RNR.US,D,20120223,000000,65.0377,65.7386,64.8152,65.558,388663.47587658,0
+RNR.US,D,20120224,000000,65.4666,65.55,64.9215,65.1111,222095.71674987,0
+RNR.US,D,20120227,000000,64.8401,65.5113,64.6385,65.1478,277883.50847538,0
+RNR.US,D,20120228,000000,65.2471,65.2471,63.862,64.1192,250959.45850625,0
+RNR.US,D,20120229,000000,64.153,64.7487,63.8472,64.153,282915.02465873,0
+RNR.US,D,20120301,000000,64.6465,64.7209,63.7021,63.9177,372394.63832136,0
+RNR.US,D,20120302,000000,64.1857,64.438,63.8937,63.9226,254814.6714666,0
+RNR.US,D,20120305,000000,63.8025,65.2561,63.6614,65.2025,263301.57836753,0
+RNR.US,D,20120306,000000,64.9492,64.9751,64.2701,64.3257,395767.62222513,0
+RNR.US,D,20120307,000000,64.3506,64.3585,63.6237,64.3257,148414.62077504,0
+RNR.US,D,20120308,000000,64.8401,64.9314,64.2512,64.5462,260171.48383233,0
+RNR.US,D,20120309,000000,64.4925,65.3673,64.4925,65.3673,213779.01125705,0
+RNR.US,D,20120312,000000,65.2392,65.833,64.9215,65.0844,160224.98712455,0
+RNR.US,D,20120313,000000,65.271,67.2112,64.7546,67.2032,555707.59752425,0
+RNR.US,D,20120314,000000,67.1595,67.5806,66.7366,67.4714,276646.77871694,0
+RNR.US,D,20120315,000000,67.1695,67.3154,66.5072,66.7753,571001.55364122,0
+RNR.US,D,20120316,000000,66.9471,66.9471,66.2451,66.535,326923.67041136,0
+RNR.US,D,20120319,000000,66.5957,66.9819,66.4516,66.7653,235580.90523968,0
+RNR.US,D,20120320,000000,66.3205,66.9014,66.1656,66.7456,256409.93200191,0
+RNR.US,D,20120321,000000,66.7843,66.8915,66.0673,66.1041,84277.896071154,0
+RNR.US,D,20120322,000000,66.1745,66.1745,65.4299,65.4487,265110.3459947,0
+RNR.US,D,20120323,000000,65.9989,66.3205,65.4766,66.2282,266354.1255156,0
+RNR.US,D,20120326,000000,66.2282,67.0771,66.2282,66.9729,284847.66668352,0
+RNR.US,D,20120327,000000,66.9908,67.1497,66.5767,66.6054,809060.95394241,0
+RNR.US,D,20120328,000000,66.7843,67.1397,66.544,67.1298,449415.30748754,0
+RNR.US,D,20120329,000000,66.7555,67.6988,66.4427,67.5717,290757.38184843,0
+RNR.US,D,20120330,000000,67.812,68.4633,67.4852,67.7653,298183.80305261,0
+RNR.US,D,20120402,000000,68.0631,68.4852,67.3244,67.9112,416920.93806082,0
+RNR.US,D,20120403,000000,67.7087,68.2499,67.1497,67.7325,202656.5003025,0
+RNR.US,D,20120404,000000,67.3244,67.9569,67.1942,67.5627,286902.16888809,0
+RNR.US,D,20120405,000000,67.1942,67.6341,67.0503,67.3651,118316.16347807,0
+RNR.US,D,20120409,000000,66.9272,67.1497,66.4903,66.6859,120018.17755931,0
+RNR.US,D,20120410,000000,66.7555,67.1397,66.3961,66.4238,249782.14817432,0
+RNR.US,D,20120411,000000,66.7753,66.9819,66.4715,66.9272,277698.2004334,0
+RNR.US,D,20120412,000000,67.095,67.5627,66.5003,67.2876,310399.02718949,0
+RNR.US,D,20120413,000000,67.2499,67.9371,66.3781,66.3781,188717.10568806,0
+RNR.US,D,20120416,000000,66.4615,67.3244,66.3861,66.526,452443.68402143,0
+RNR.US,D,20120417,000000,66.9014,66.955,66.3384,66.6224,403995.70213266,0
+RNR.US,D,20120418,000000,66.1845,66.5767,65.8866,66.2729,313916.85866035,0
+RNR.US,D,20120419,000000,66.4238,67.381,66.4238,67.1942,228785.94133074,0
+RNR.US,D,20120420,000000,67.526,68.0204,67.3154,67.7087,291752.40546516,0
+RNR.US,D,20120423,000000,67.3502,67.3502,66.4903,67.0266,162733.69545377,0
+RNR.US,D,20120424,000000,67.0176,67.2976,66.8369,67.0673,197152.65003388,0
+RNR.US,D,20120425,000000,67.4714,67.5717,66.9114,67.5717,201577.8866451,0
+RNR.US,D,20120426,000000,67.5806,69.0829,67.4355,68.9071,500387.10433939,0
+RNR.US,D,20120427,000000,68.9071,69.5873,68.5964,69.2547,382353.93846891,0
+RNR.US,D,20120430,000000,69.2557,69.9149,69.0184,69.8495,377264.00996798,0
+RNR.US,D,20120501,000000,69.2884,70.1115,69.0382,69.5496,637602.67388167,0
+RNR.US,D,20120502,000000,69.5496,70.0668,69.0829,69.774,678965.64449145,0
+RNR.US,D,20120503,000000,72.0667,72.0667,70.6011,70.6556,647052.37691378,0
+RNR.US,D,20120504,000000,71.0092,71.886,70.6676,71.0528,431842.26387599,0
+RNR.US,D,20120507,000000,71.2048,71.2862,70.6935,71.2485,443464.30085675,0
+RNR.US,D,20120508,000000,70.8642,71.2485,70.4163,71.0092,359670.82417795,0
+RNR.US,D,20120509,000000,70.5654,71.1145,70.4393,70.746,318727.8179894,0
+RNR.US,D,20120510,000000,70.8265,71.5811,70.8265,71.0856,242184.5184531,0
+RNR.US,D,20120511,000000,70.6041,71.5801,69.9249,71.1442,208316.45245431,0
+RNR.US,D,20120514,000000,70.5365,70.9249,70.0928,70.1563,262032.62112354,0
+RNR.US,D,20120515,000000,69.9686,70.5067,69.9686,70.1662,627571.86900053,0
+RNR.US,D,20120516,000000,70.337,70.337,69.8078,69.8624,363398.13430497,0
+RNR.US,D,20120517,000000,69.8535,69.9785,69.0928,69.2716,634653.85895275,0
+RNR.US,D,20120518,000000,68.9767,69.4603,68.1853,68.3064,328049.61818818,0
+RNR.US,D,20120521,000000,68.5556,69.1365,68.369,68.9151,343063.59802434,0
+RNR.US,D,20120522,000000,69.1901,69.5307,68.7811,69.4235,795351.18016258,0
+RNR.US,D,20120523,000000,69.2716,69.9249,68.7165,69.8445,815733.05056263,0
+RNR.US,D,20120524,000000,69.9428,70.3916,69.7541,70.1563,826861.60417073,0
+RNR.US,D,20120525,000000,70.3598,70.4483,69.478,69.6211,321378.52867686,0
+RNR.US,D,20120529,000000,69.8445,70.0511,69.3966,69.5774,303085.40218479,0
+RNR.US,D,20120530,000000,69.2,69.627,68.8238,68.8794,312541.14787043,0
+RNR.US,D,20120531,000000,68.8128,69.4433,68.6947,68.9657,541752.08916702,0
+RNR.US,D,20120601,000000,68.5874,68.6877,67.7543,67.9162,594802.55883762,0
+RNR.US,D,20120604,000000,68.1267,68.2597,67.1695,67.2876,529233.72524406,0
+RNR.US,D,20120605,000000,67.0781,67.6194,66.9392,67.3681,639959.30876339,0
+RNR.US,D,20120606,000000,67.7792,68.3392,67.6391,68.3203,506882.95689796,0
+RNR.US,D,20120607,000000,68.6242,69.1107,67.9629,68.0443,289670.71131965,0
+RNR.US,D,20120608,000000,67.9162,68.2568,66.7564,67.6938,846840.63100127,0
+RNR.US,D,20120611,000000,67.8447,68.0343,66.6234,66.6234,384581.66340838,0
+RNR.US,D,20120612,000000,66.677,66.821,66.2808,66.4903,547283.13137658,0
+RNR.US,D,20120613,000000,66.5519,66.7108,65.7675,65.9045,1317771.8135371,0
+RNR.US,D,20120614,000000,65.9045,67.0703,65.8598,66.6412,657444.73389856,0
+RNR.US,D,20120615,000000,66.7475,67.2906,66.526,67.0871,547871.28298808,0
+RNR.US,D,20120618,000000,66.8567,67.0433,66.5877,66.7108,394812.88296536,0
+RNR.US,D,20120619,000000,66.677,67.3194,66.677,66.9649,398313.59358453,0
+RNR.US,D,20120620,000000,66.8765,67.0703,66.4615,66.6054,558449.95512378,0
+RNR.US,D,20120621,000000,66.7028,66.9134,66.0663,66.0842,561497.46672724,0
+RNR.US,D,20120622,000000,66.3951,66.7376,66.253,66.4615,849497.38434226,0
+RNR.US,D,20120625,000000,66.0753,66.3642,65.0327,66.0306,591842.66571054,0
+RNR.US,D,20120626,000000,66.2907,66.8934,65.9602,66.5957,507019.9237116,0
+RNR.US,D,20120627,000000,66.804,67.1328,66.5003,66.9292,654178.67965865,0
+RNR.US,D,20120628,000000,66.829,67.7891,66.5072,67.7792,398441.49641784,0
+RNR.US,D,20120629,000000,68.3819,68.4533,67.8487,68.2627,362867.38790212,0
+RNR.US,D,20120702,000000,68.6509,68.8972,68.086,68.3392,412149.25597982,0
+RNR.US,D,20120703,000000,68.502,68.9151,68.2766,68.9151,327207.67512787,0
+RNR.US,D,20120705,000000,67.4038,68.2866,67.4038,67.9718,730889.1592763,0
+RNR.US,D,20120706,000000,67.3761,67.7702,67.2529,67.6194,493227.56700003,0
+RNR.US,D,20120709,000000,67.943,68.1157,67.5845,68.0592,445421.11349571,0
+RNR.US,D,20120710,000000,67.807,68.1416,67.807,67.9251,492262.75665102,0
+RNR.US,D,20120711,000000,67.6848,68.0165,67.4475,67.8537,656500.06572803,0
+RNR.US,D,20120712,000000,67.6848,68.0959,67.3681,67.8268,372593.03877935,0
+RNR.US,D,20120713,000000,68.1237,69.1723,68.0443,69.1723,386146.71067597,0
+RNR.US,D,20120716,000000,68.5785,69.2726,68.3938,68.5368,172915.56667348,0
+RNR.US,D,20120717,000000,68.502,69.0104,67.9916,68.5279,247627.94218628,0
+RNR.US,D,20120718,000000,68.1793,68.8505,68.1793,68.8407,139768.59066413,0
+RNR.US,D,20120719,000000,68.7989,69.074,68.2866,68.358,183593.94259264,0
+RNR.US,D,20120720,000000,68.2022,68.2022,67.6292,67.6581,245338.78360247,0
+RNR.US,D,20120723,000000,67.4475,67.8884,67.2629,67.52,416406.30540076,0
+RNR.US,D,20120724,000000,67.2449,67.3958,66.5867,66.8845,377487.58814906,0
+RNR.US,D,20120725,000000,67.0613,67.2718,66.5957,66.9392,254818.6999023,0
+RNR.US,D,20120726,000000,67.3681,67.8347,66.6234,66.6511,223352.58868678,0
+RNR.US,D,20120727,000000,66.8567,67.384,66.677,67.0523,343652.75674476,0
+RNR.US,D,20120730,000000,66.7376,67.3274,66.5519,67.2429,201241.51226455,0
+RNR.US,D,20120731,000000,66.534,67.1972,66.1985,66.4506,741261.37408261,0
+RNR.US,D,20120801,000000,64.6742,65.7843,62.869,64.5392,1058112.948147,0
+RNR.US,D,20120802,000000,64.5223,65.3673,63.9474,65.1638,555259.43405316,0
+RNR.US,D,20120803,000000,64.567,65.1797,64.567,64.8887,865511.42333977,0
+RNR.US,D,20120806,000000,64.8252,65.7327,64.7905,64.9354,442464.2416954,0
+RNR.US,D,20120807,000000,65.3018,65.9879,65.2343,65.4914,641917.12851127,0
+RNR.US,D,20120808,000000,65.4636,66.829,65.1697,66.3007,512122.94462854,0
+RNR.US,D,20120809,000000,67.4306,67.4306,66.5598,66.8477,422395.58217066,0
+RNR.US,D,20120810,000000,66.5957,67.2807,66.2907,67.2718,306564.96351654,0
+RNR.US,D,20120813,000000,66.9212,67.4306,66.5003,67.0286,505040.95467631,0
+RNR.US,D,20120814,000000,67.1894,67.7037,66.9559,67.4664,270850.86686041,0
+RNR.US,D,20120815,000000,67.52,68.1237,67.4306,67.8724,297733.62536367,0
+RNR.US,D,20120816,000000,67.8626,68.0254,67.5022,67.7633,354295.88385158,0
+RNR.US,D,20120817,000000,67.6194,68.7155,67.4922,68.4037,280595.65280719,0
+RNR.US,D,20120820,000000,68.2667,69.0014,68.1565,68.9856,260859.3392273,0
+RNR.US,D,20120821,000000,68.9777,68.9777,68.5109,68.5458,311672.01286918,0
+RNR.US,D,20120822,000000,68.5279,68.7424,68.1833,68.4921,294115.08300042,0
+RNR.US,D,20120823,000000,68.4037,68.5725,68.0959,68.2568,237673.67758336,0
+RNR.US,D,20120824,000000,68.0562,68.9141,68.0562,68.5934,247040.79768372,0
+RNR.US,D,20120827,000000,68.7055,69.2904,68.7055,69.064,267166.86241712,0
+RNR.US,D,20120828,000000,68.8148,69.488,68.8148,69.1107,197569.59312834,0
+RNR.US,D,20120829,000000,69.064,69.3639,68.8794,69.1375,247292.57491466,0
+RNR.US,D,20120830,000000,68.7334,69.2726,68.6788,68.8873,550643.85385534,0
+RNR.US,D,20120831,000000,69.0541,69.7491,69.0004,69.3837,259197.60950301,0
+RNR.US,D,20120904,000000,69.5337,70.0044,69.2984,69.9229,312934.92745965,0
+RNR.US,D,20120905,000000,70.0044,70.3916,69.5337,69.6589,293207.67786007,0
+RNR.US,D,20120906,000000,69.9229,70.4065,69.7591,70.0291,237709.93350462,0
+RNR.US,D,20120907,000000,69.9656,70.1095,69.3083,69.4433,421993.74571005,0
+RNR.US,D,20120910,000000,69.3739,69.6856,69.1464,69.622,260376.9340528,0
+RNR.US,D,20120911,000000,69.4712,70.1453,69.2726,69.2984,310910.63852279,0
+RNR.US,D,20120912,000000,69.479,70.1095,68.8048,69.4433,426598.24770972,0
+RNR.US,D,20120913,000000,69.3539,69.5715,69.201,69.498,552894.74230005,0
+RNR.US,D,20120914,000000,69.7591,70.2109,69.4712,69.9944,326359.68941402,0
+RNR.US,D,20120917,000000,69.5902,70.1007,69.4245,69.4343,156664.85707889,0
+RNR.US,D,20120918,000000,69.3172,69.3986,68.7404,68.9141,379397.0666686,0
+RNR.US,D,20120919,000000,68.8048,69.7045,68.7046,69.479,178456.67997228,0
+RNR.US,D,20120920,000000,69.1623,69.6309,69.1623,69.5813,182465.98059796,0
+RNR.US,D,20120921,000000,69.8138,69.8138,69.2636,69.3361,294275.2133193,0
+RNR.US,D,20120924,000000,69.3083,69.8138,69.2367,69.3262,508123.71509209,0
+RNR.US,D,20120925,000000,69.2984,69.6489,68.8784,68.8952,293237.89112777,0
+RNR.US,D,20120926,000000,69.5079,69.8495,68.8784,69.218,442991.96677149,0
+RNR.US,D,20120927,000000,69.2279,69.5079,68.6768,69.3262,231499.09277148,0
+RNR.US,D,20120928,000000,69.1266,69.6856,68.7404,69.4343,306601.2194378,0
+RNR.US,D,20121001,000000,69.4712,69.8395,69.4086,69.5902,234985.70386571,0
+RNR.US,D,20121002,000000,68.3452,69.6856,67.8587,69.6687,246360.99916014,0
+RNR.US,D,20121003,000000,69.8495,69.8495,69.1911,69.4186,254461.17623434,0
+RNR.US,D,20121004,000000,69.5982,69.8962,69.4433,69.8584,306583.09147717,0
+RNR.US,D,20121005,000000,70.193,70.9109,70.193,70.7053,211149.44985698,0
+RNR.US,D,20121008,000000,70.6329,71.1215,70.183,70.7878,121201.53054479,0
+RNR.US,D,20121009,000000,69.6132,70.8057,69.6132,70.5077,272911.41171853,0
+RNR.US,D,20121010,000000,70.6776,70.8404,70.0658,70.3469,295246.06632185,0
+RNR.US,D,20121011,000000,70.8872,70.8872,70.3558,70.4997,161691.33771763,0
+RNR.US,D,20121012,000000,70.8404,71.2734,70.1007,70.2197,238859.04478669,0
+RNR.US,D,20121015,000000,70.2277,71.2019,70.1642,71.1304,211552.29342651,0
+RNR.US,D,20121016,000000,71.5623,72.0676,71.0578,71.9127,202115.68281042,0
+RNR.US,D,20121017,000000,72.1005,72.1005,71.5087,71.9663,557704.69452016,0
+RNR.US,D,20121018,000000,72.1005,73.2105,71.6784,72.8163,453913.05594127,0
+RNR.US,D,20121019,000000,72.7528,73.1023,72.1183,72.9216,408179.23260216,0
+RNR.US,D,20121022,000000,72.7608,72.9792,72.6158,72.9494,202931.4410387,0
+RNR.US,D,20121023,000000,73.4648,73.7238,72.6158,73.2742,716697.9874309,0
+RNR.US,D,20121024,000000,73.5969,73.6961,72.8243,73.1311,187322.25982858,0
+RNR.US,D,20121025,000000,73.5699,74.2104,73.3853,73.9761,437547.53592937,0
+RNR.US,D,20121026,000000,73.9057,73.9057,72.6257,73.1847,286024.97701546,0
+RNR.US,D,20121031,000000,72.2921,73.6346,71.8244,73.3276,480153.27895113,0
+RNR.US,D,20121101,000000,73.5262,73.8887,72.6704,72.9027,590961.4454022,0
+RNR.US,D,20121102,000000,70.5772,71.5623,68.7135,69.6687,1646517.3439916,0
+RNR.US,D,20121105,000000,69.4245,70.193,68.5259,69.9656,568022.52544459,0
+RNR.US,D,20121106,000000,70.1642,70.8872,69.8862,70.8782,395629.64830257,0
+RNR.US,D,20121107,000000,70.337,70.5445,69.498,70.183,345862.35372359,0
+RNR.US,D,20121108,000000,70.2624,71.5087,70.1007,70.8325,564330.4641299,0
+RNR.US,D,20121109,000000,70.6061,71.0221,69.9746,70.7878,505131.59447945,0
+RNR.US,D,20121112,000000,71.4262,71.4262,70.5971,70.6596,437667.3818913,0
+RNR.US,D,20121113,000000,70.5534,72.0846,70.3002,71.3338,563318.31966148,0
+RNR.US,D,20121114,000000,71.8879,72.3099,71.1492,71.2644,518691.30902963,0
+RNR.US,D,20121115,000000,71.2832,71.7677,70.9288,71.463,434065.96037976,0
+RNR.US,D,20121116,000000,71.2197,71.9406,70.8782,71.9039,567410.20321891,0
+RNR.US,D,20121119,000000,71.9217,72.6991,71.463,72.2672,441286.93136347,0
+RNR.US,D,20121120,000000,71.7767,72.4986,71.7043,72.2385,372976.74727933,0
+RNR.US,D,20121121,000000,72.588,72.6704,72.1362,72.5969,297251.22018916,0
+RNR.US,D,20121123,000000,72.6068,73.4648,72.6068,73.2909,112690.45302968,0
+RNR.US,D,20121126,000000,73.004,73.8709,72.7786,73.2354,542431.88769059,0
+RNR.US,D,20121127,000000,73.282,73.282,72.3924,72.6347,440426.86034255,0
+RNR.US,D,20121128,000000,72.6436,73.4468,72.2106,73.4379,316864.66648035,0
+RNR.US,D,20121129,000000,73.4648,73.6961,72.9792,73.148,218142.81422391,0
+RNR.US,D,20121130,000000,73.148,74.5878,72.7438,74.5878,738704.32452506,0
+RNR.US,D,20121203,000000,74.3663,74.5619,73.0129,73.1847,461786.63350762,0
+RNR.US,D,20121204,000000,73.148,73.7616,73.0497,73.1847,296955.13016556,0
+RNR.US,D,20121205,000000,73.2642,73.7238,73.1123,73.4648,328634.74847291,0
+RNR.US,D,20121206,000000,73.3198,73.6167,72.3457,72.5155,719583.35449761,0
+RNR.US,D,20121207,000000,72.8937,73.1758,72.2474,72.5522,533391.07088155,0
+RNR.US,D,20121210,000000,72.6257,73.5184,72.5433,72.5969,478751.38332918,0
+RNR.US,D,20121211,000000,72.8937,73.3654,72.1561,72.3556,474968.68221136,0
+RNR.US,D,20121212,000000,72.7806,73.2572,72.3924,72.6267,613596.21846482,0
+RNR.US,D,20121213,000000,72.7448,72.8173,71.6238,71.6764,592381.46898477,0
+RNR.US,D,20121214,000000,71.6844,72.013,71.1532,71.3775,476490.42379523,0
+RNR.US,D,20121217,000000,72.579,72.7886,71.739,72.4182,908130.25877754,0
+RNR.US,D,20121218,000000,72.5165,72.6445,71.451,71.7936,667270.08855925,0
+RNR.US,D,20121219,000000,71.9843,72.445,71.596,72.2474,753555.15271556,0
+RNR.US,D,20121220,000000,72.0667,72.4271,70.8365,70.9426,914345.12794638,0
+RNR.US,D,20121221,000000,71.1612,72.0905,70.2129,71.6764,977506.97121201,0
+RNR.US,D,20121224,000000,71.2971,72.7001,71.2971,72.0836,304475.21249964,0
+RNR.US,D,20121226,000000,72.0478,72.5443,71.9197,72.1928,399788.00104898,0
+RNR.US,D,20121227,000000,72.3457,72.861,71.9296,72.5522,532239.94538165,0
+RNR.US,D,20121228,000000,72.2662,72.8412,72.1928,72.4986,388527.51617187,0
+RNR.US,D,20121231,000000,72.5264,73.564,72.0836,73.4855,560053.27253049,0
+RNR.US,D,20130102,000000,74.133,74.5054,73.0427,73.2225,704895.67795278,0
+RNR.US,D,20130103,000000,73.2304,73.6296,72.3556,72.8263,1399108.9515507,0
+RNR.US,D,20130104,000000,73.2482,73.2482,72.7001,73.0854,1158605.2978915,0
+RNR.US,D,20130107,000000,72.861,73.1788,72.5344,72.5979,791622.86292663,0
+RNR.US,D,20130108,000000,72.8263,72.9236,72.2295,72.5264,693773.16699822,0
+RNR.US,D,20130109,000000,72.8511,73.3218,72.6814,73.1698,858993.41438488,0
+RNR.US,D,20130110,000000,72.1928,73.858,72.1928,73.7198,707097.21806023,0
+RNR.US,D,20130111,000000,73.4945,74.6791,73.4945,74.5956,525326.14261968,0
+RNR.US,D,20130114,000000,74.3376,75.2411,74.3376,75.1398,715791.58939947,0
+RNR.US,D,20130115,000000,75.0415,75.3096,74.6146,74.7883,434939.12381671,0
+RNR.US,D,20130116,000000,74.8152,74.8152,73.9454,73.9921,323234.63042345,0
+RNR.US,D,20130117,000000,74.3097,74.3733,73.9721,74.1519,399611.75698731,0
+RNR.US,D,20130118,000000,74.0675,74.1807,73.7577,74.1707,257143.10729844,0
+RNR.US,D,20130122,000000,74.3922,75.0852,73.9721,74.8956,372690.72834495,0
+RNR.US,D,20130123,000000,74.7456,74.9671,74.3476,74.7715,326649.73678409,0
+RNR.US,D,20130124,000000,74.9472,75.3493,74.6056,74.9948,230403.35826238,0
+RNR.US,D,20130125,000000,75.0942,75.2233,74.3376,74.7883,278494.82359213,0
+RNR.US,D,20130128,000000,74.8509,74.9304,74.2899,74.7715,245986.35464048,0
+RNR.US,D,20130129,000000,74.9234,76.1049,74.7635,75.9858,726497.15725957,0
+RNR.US,D,20130130,000000,76.0206,76.3741,75.4734,76.0037,427433.14100756,0
+RNR.US,D,20130131,000000,75.9005,77.5726,75.8249,77.4455,1057722.1898845,0
+RNR.US,D,20130201,000000,77.4732,78.2626,77.0106,77.6291,676612.03093651,0
+RNR.US,D,20130204,000000,77.2399,77.3988,76.3541,76.938,409278.99554696,0
+RNR.US,D,20130205,000000,76.7802,77.4355,76.1844,77.221,437585.80606848,0
+RNR.US,D,20130206,000000,76.9292,77.4355,76.9292,77.2122,416323.72246901,0
+RNR.US,D,20130207,000000,78.8584,79.0203,75.7872,76.2331,1161872.3592403,0
+RNR.US,D,20130208,000000,76.3264,76.9023,76.0037,76.7613,471322.94790717,0
+RNR.US,D,20130211,000000,76.3939,76.6978,75.7972,76.1049,945928.06379703,0
+RNR.US,D,20130212,000000,76.2628,76.8944,76.0206,76.8397,511373.65558923,0
+RNR.US,D,20130213,000000,76.9559,77.1852,76.243,76.4008,377061.58107429,0
+RNR.US,D,20130214,000000,76.5468,76.6402,75.7426,75.9958,359879.29572517,0
+RNR.US,D,20130215,000000,76.1049,76.6978,76.0821,76.4426,427152.15761781,0
+RNR.US,D,20130219,000000,76.6134,76.9916,76.513,76.7166,364449.55602143,0
+RNR.US,D,20130220,000000,76.7336,76.9023,76.1665,76.1665,300825.44975976,0
+RNR.US,D,20130221,000000,75.9759,76.7523,75.9759,76.529,630891.3000134,0
+RNR.US,D,20130222,000000,77.0106,77.8377,76.6689,77.8287,675569.67320036,0
+RNR.US,D,20130225,000000,77.8377,78.1435,77.0751,77.085,592240.47373543,0
+RNR.US,D,20130226,000000,77.4545,77.5557,76.9916,77.4355,450952.15570528,0
+RNR.US,D,20130227,000000,77.2399,78.9289,77.0661,78.8584,643221.33456761,0
+RNR.US,D,20130228,000000,78.8207,79.2476,78.5784,79.0739,557363.28459499,0
+RNR.US,D,20130301,000000,78.8484,79.1742,78.3321,79.1553,571037.80956247,0
+RNR.US,D,20130304,000000,78.7015,79.4085,78.5884,79.3162,461733.25673465,0
+RNR.US,D,20130305,000000,79.4423,80.5762,79.3072,80.1155,397226.92305572,0
+RNR.US,D,20130306,000000,80.178,80.5216,79.6518,80.1423,234529.48352322,0
+RNR.US,D,20130307,000000,80.2574,80.6676,80.197,80.449,325727.22500987,0
+RNR.US,D,20130308,000000,80.7648,81.0558,80.3676,81.0558,386855.71535834,0
+RNR.US,D,20130311,000000,81.2177,81.3705,80.5564,80.9009,491531.59557233,0
+RNR.US,D,20130312,000000,80.9991,81.3169,80.4937,81.1997,514607.48234358,0
+RNR.US,D,20130313,000000,80.9704,81.6903,80.9446,81.6803,311413.18587577,0
+RNR.US,D,20130314,000000,81.6993,82.3913,81.6536,82.3248,301172.90233847,0
+RNR.US,D,20130315,000000,82.1957,82.6405,81.9435,82.5671,329951.03983633,0
+RNR.US,D,20130318,000000,81.9623,82.5481,81.9346,82.3347,262622.78695289,0
+RNR.US,D,20130319,000000,82.3248,83.273,82.2503,83.0873,510762.34047248,0
+RNR.US,D,20130320,000000,83.2382,83.415,82.7348,83.2562,424628.34265474,0
+RNR.US,D,20130321,000000,83.2462,83.6642,82.8153,82.987,436036.87254365,0
+RNR.US,D,20130322,000000,83.4488,83.4588,82.5134,82.6693,828618.00213386,0
+RNR.US,D,20130325,000000,81.742,82.6405,80.0221,82.3724,524521.46258956,0
+RNR.US,D,20130326,000000,82.6504,83.3316,82.0527,82.1509,584064.76349196,0
+RNR.US,D,20130327,000000,81.5154,83.0327,80.8373,82.6306,494162.16408133,0
+RNR.US,D,20130328,000000,82.577,83.4855,82.577,83.4488,490711.80890835,0
+RNR.US,D,20130401,000000,83.4249,83.8847,83.133,83.4755,256805.72580897,0
+RNR.US,D,20130402,000000,83.7854,84.1547,82.4955,83.133,608900.0695531,0
+RNR.US,D,20130403,000000,83.2829,83.2929,82.577,82.85,546810.79729131,0
+RNR.US,D,20130404,000000,82.9583,83.3128,82.3625,82.6306,337859.86621501,0
+RNR.US,D,20130405,000000,82.4955,82.4955,81.3448,81.86,369790.25464439,0
+RNR.US,D,20130408,000000,81.9256,82.4449,81.6903,82.4449,309928.70732207,0
+RNR.US,D,20130409,000000,82.5671,82.9116,82.1053,82.4251,540608.01342957,0
+RNR.US,D,20130410,000000,82.6783,82.7874,82.0179,82.2791,495673.83457597,0
+RNR.US,D,20130411,000000,82.2791,82.9216,82.2056,82.4528,409916.49549573,0
+RNR.US,D,20130412,000000,82.5481,82.9583,82.1689,82.5392,280007.50119569,0
+RNR.US,D,20130415,000000,82.5134,82.5134,80.1115,80.1651,693514.3400048,0
+RNR.US,D,20130416,000000,80.4014,81.1282,80.1562,80.7718,563491.54239637,0
+RNR.US,D,20130417,000000,80.746,81.1997,80.5642,80.8809,560522.58528898,0
+RNR.US,D,20130418,000000,80.9356,81.1015,80.5375,81.0071,344894.52204781,0
+RNR.US,D,20130419,000000,81.3169,82.1589,80.9546,82.1509,487683.43237445,0
+RNR.US,D,20130422,000000,82.0011,82.2136,81.155,82.0179,406965.66634898,0
+RNR.US,D,20130423,000000,83.1668,83.4588,82.5045,83.4061,504916.07316976,0
+RNR.US,D,20130424,000000,83.3128,85.3533,83.3128,85.1834,766813.74169751,0
+RNR.US,D,20130425,000000,85.0028,85.3165,84.4556,85.2421,385073.1325632,0
+RNR.US,D,20130426,000000,85.3165,85.7702,84.8459,85.102,798477.24626208,0
+RNR.US,D,20130429,000000,85.1734,85.6859,85.0295,85.372,290433.09277497,0
+RNR.US,D,20130430,000000,85.1467,85.3632,84.6126,85.1734,451549.37129709,0
+RNR.US,D,20130501,000000,84.6661,85.7613,84.4556,84.828,447553.16308741,0
+RNR.US,D,20130502,000000,86.1714,86.1794,81.1739,83.0963,1453531.1035755,0
+RNR.US,D,20130503,000000,82.6881,83.1578,82.2404,82.8073,667034.42507108,0
+RNR.US,D,20130506,000000,82.9493,83.2382,82.1053,82.987,568732.53723588,0
+RNR.US,D,20130507,000000,82.9493,83.8231,82.6881,83.8231,498282.24668863,0
+RNR.US,D,20130508,000000,83.4488,83.7943,83.1578,83.5401,488831.5365476,0
+RNR.US,D,20130509,000000,83.5858,83.6464,82.0358,82.0785,527486.39126126,0
+RNR.US,D,20130510,000000,82.2056,82.2691,81.5821,82.01,367328.8804346,0
+RNR.US,D,20130513,000000,82.0448,82.2979,81.434,81.5821,498327.5665902,0
+RNR.US,D,20130514,000000,81.5821,82.0011,81.3884,81.8799,445663.82674636,0
+RNR.US,D,20130515,000000,81.6436,82.4528,81.5354,82.1411,413568.27245347,0
+RNR.US,D,20130516,000000,81.6803,82.5392,79.6746,79.8831,1027407.2041689,0
+RNR.US,D,20130517,000000,79.8831,80.2912,79.4651,79.8195,699997.10014736,0
+RNR.US,D,20130520,000000,79.4194,79.9477,79.2337,79.6568,570519.14846671,0
+RNR.US,D,20130521,000000,79.3023,79.7391,78.3957,78.4692,691434.66007713,0
+RNR.US,D,20130522,000000,78.4325,78.4692,77.2906,77.7036,814223.39428584,0
+RNR.US,D,20130523,000000,76.9262,77.9766,76.9072,77.3184,492697.82770611,0
+RNR.US,D,20130524,000000,76.4903,77.5984,75.8359,77.4425,283854.65728464,0
+RNR.US,D,20130528,000000,77.8545,78.3957,77.09,77.3621,550963.10738418,0
+RNR.US,D,20130529,000000,76.6352,79.1116,76.0226,78.8871,1209057.4265387,0
+RNR.US,D,20130530,000000,79.0391,79.7222,78.3758,78.6498,630411.91616566,0
+RNR.US,D,20130531,000000,78.6867,79.1334,77.9816,77.9816,711351.2461544,0
+RNR.US,D,20130603,000000,78.0323,78.1792,76.9788,78.1792,620879.63020181,0
+RNR.US,D,20130604,000000,78.2438,78.5238,77.6261,78.059,582047.52431756,0
+RNR.US,D,20130605,000000,77.5537,77.8804,76.7753,76.811,464430.29443261,0
+RNR.US,D,20130606,000000,76.5797,77.3362,76.1497,76.9966,327451.39548744,0
+RNR.US,D,20130607,000000,77.1745,77.9697,76.8447,77.798,490915.24491096,0
+RNR.US,D,20130610,000000,77.7235,78.4235,77.4048,78.2716,878180.85360129,0
+RNR.US,D,20130611,000000,79.0848,81.2801,77.4048,77.6261,579750.30886235,0
+RNR.US,D,20130612,000000,77.6431,78.0968,77.0503,77.2509,427112.88036978,0
+RNR.US,D,20130613,000000,77.1992,77.9429,77.0701,77.6858,681951.72245055,0
+RNR.US,D,20130614,000000,77.799,77.9707,77.2349,77.3531,267984.63486326,0
+RNR.US,D,20130617,000000,77.6511,78.2646,77.5617,77.9261,498800.90778439,0
+RNR.US,D,20130618,000000,77.9608,79.1821,77.8644,78.9994,390769.34063626,0
+RNR.US,D,20130619,000000,78.7919,78.9894,77.4802,77.8177,630683.8355751,0
+RNR.US,D,20130620,000000,77.1725,77.4702,76.4505,76.66,689520.14601298,0
+RNR.US,D,20130621,000000,77.0333,77.0701,75.6075,75.8965,865544.65793425,0
+RNR.US,D,20130624,000000,75.4377,76.8785,75.0852,76.6144,740496.97840944,0
+RNR.US,D,20130625,000000,77.3878,77.3878,76.5757,76.5944,383651.09476277,0
+RNR.US,D,20130626,000000,77.1525,77.4702,76.8785,77.2796,404634.20919035,0
+RNR.US,D,20130627,000000,77.7235,78.5734,77.5894,78.4532,278925.86621152,0
+RNR.US,D,20130628,000000,78.2359,79.1344,77.9171,78.9894,407511.51938567,0
+RNR.US,D,20130701,000000,79.0253,79.9169,78.9001,79.4243,394608.43985383,0
+RNR.US,D,20130702,000000,79.6101,79.8811,77.7235,77.9876,537304.69615947,0
+RNR.US,D,20130703,000000,77.6599,78.0968,77.1992,77.5794,79516.285079382,0
+RNR.US,D,20130705,000000,77.7235,78.5834,77.2349,78.5834,282315.79484906,0
+RNR.US,D,20130708,000000,78.6618,78.9716,78.3431,78.5546,413387.9999561,0
+RNR.US,D,20130709,000000,77.9081,78.8544,77.9081,78.1812,505195.04234165,0
+RNR.US,D,20130710,000000,78.1812,79.2297,77.8644,79.1633,715337.38327483,0
+RNR.US,D,20130711,000000,79.7104,80.2456,79.6189,80.2107,648464.34362496,0
+RNR.US,D,20130712,000000,80.4373,81.0378,79.9169,80.7738,406989.83696314,0
+RNR.US,D,20130715,000000,80.6486,81.3388,80.447,80.9634,320808.505026,0
+RNR.US,D,20130716,000000,80.8909,81.3566,80.1294,80.2018,673668.25155221,0
+RNR.US,D,20130717,000000,80.3001,80.4829,80.0827,80.2912,219851.87806762,0
+RNR.US,D,20130718,000000,80.4917,81.0578,80.2813,80.9277,356335.27942229,0
+RNR.US,D,20130719,000000,80.6746,81.0378,80.3926,80.6089,499197.70870037,0
+RNR.US,D,20130722,000000,80.6834,80.8732,80.0827,80.8392,258093.81812252,0
+RNR.US,D,20130723,000000,80.6666,80.8909,79.062,79.0907,421595.93768516,0
+RNR.US,D,20130724,000000,79.4899,79.899,78.6439,79.1264,439249.55001061,0
+RNR.US,D,20130725,000000,79.2734,79.9467,79.2476,79.5475,439635.27272843,0
+RNR.US,D,20130726,000000,80.0013,80.5752,79.334,80.4103,173480.55477973,0
+RNR.US,D,20130729,000000,80.5196,80.7738,80.0102,80.3746,186434.9968667,0
+RNR.US,D,20130730,000000,80.6913,81.4937,80.0558,80.2357,400574.55311848,0
+RNR.US,D,20130731,000000,80.5375,80.5921,78.9448,79.1543,370906.13133197,0
+RNR.US,D,20130801,000000,79.5088,80.0827,78.2736,78.3788,624360.1986425,0
+RNR.US,D,20130802,000000,78.3987,78.917,78.1445,78.7065,355730.00695908,0
+RNR.US,D,20130805,000000,79.7998,79.7998,78.0064,78.2179,261894.64720098,0
+RNR.US,D,20130806,000000,77.9261,78.2269,77.3353,77.4415,308962.88986413,0
+RNR.US,D,20130807,000000,77.1525,77.8814,76.9232,77.1725,376133.02664654,0
+RNR.US,D,20130808,000000,77.3353,77.7333,76.3443,76.4595,1294485.4410008,0
+RNR.US,D,20130809,000000,76.4505,77.2984,75.7128,77.1435,1220185.9801467,0
+RNR.US,D,20130812,000000,77.1248,77.4603,76.3164,76.9769,823385.06416574,0
+RNR.US,D,20130813,000000,77.2072,78.3788,76.791,78.3689,722084.00595544,0
+RNR.US,D,20130814,000000,78.2825,78.4979,78.061,78.1256,409109.80124776,0
+RNR.US,D,20130815,000000,77.6778,78.0133,77.2896,77.3084,485496.99890087,0
+RNR.US,D,20130816,000000,77.4128,78.1256,77.1802,77.6599,384948.25105664,0
+RNR.US,D,20130819,000000,77.6511,77.9429,77.4702,77.5347,431726.44634975,0
+RNR.US,D,20130820,000000,77.5447,78.3987,77.4215,78.0064,245692.27883472,0
+RNR.US,D,20130821,000000,77.799,78.4265,77.6361,77.9261,293515.85319075,0
+RNR.US,D,20130822,000000,78.3252,82.3138,76.7346,79.2109,425121.8260274,0
+RNR.US,D,20130823,000000,79.4085,79.4333,78.7998,79.3727,189011.18149381,0
+RNR.US,D,20130826,000000,79.3727,79.8365,79.062,79.2734,445678.93338021,0
+RNR.US,D,20130827,000000,78.8832,79.2993,78.7254,78.8921,490587.93451072,0
+RNR.US,D,20130828,000000,78.7254,78.9894,77.9786,78.5645,381216.91249393,0
+RNR.US,D,20130829,000000,78.3788,79.2834,78.2646,79.2297,382436.52140066,0
+RNR.US,D,20130830,000000,79.3638,79.9924,78.9994,79.5475,536029.69626194,0
+RNR.US,D,20130903,000000,79.9,80.5027,79.5078,80.3021,860822.32419051,0
+RNR.US,D,20130904,000000,80.0936,80.2823,79.5078,79.6626,951176.108399,0
+RNR.US,D,20130905,000000,79.5465,79.9,78.7135,78.8614,651321.5116418,0
+RNR.US,D,20130906,000000,78.9328,79.0689,77.9638,78.0918,488413.58634421,0
+RNR.US,D,20130909,000000,78.3689,79.2993,78.3341,79.2993,380099.02158851,0
+RNR.US,D,20130910,000000,79.3886,79.8275,79.059,79.7998,730641.41048104,0
+RNR.US,D,20130911,000000,79.6189,80.5127,79.6189,80.457,435718.62612373,0
+RNR.US,D,20130912,000000,80.3101,80.5931,79.7292,80.0568,258370.77307656,0
+RNR.US,D,20130913,000000,79.9824,80.457,79.6528,80.4213,232128.53584886,0
+RNR.US,D,20130916,000000,80.5931,81.2514,80.5931,81.0618,192200.69545551,0
+RNR.US,D,20130917,000000,81.2604,81.3606,80.6933,81.0221,260342.69234939,0
+RNR.US,D,20130918,000000,80.8334,81.9186,80.8334,81.9186,324168.22039581,0
+RNR.US,D,20130919,000000,81.9455,82.0993,81.4967,81.717,598865.23623626,0
+RNR.US,D,20130920,000000,81.726,81.8919,80.9594,81.1252,644681.64250713,0
+RNR.US,D,20130923,000000,81.0131,81.734,80.6686,81.6713,346371.95083904,0
+RNR.US,D,20130924,000000,81.5919,82.431,81.463,82.1639,385280.5970015,0
+RNR.US,D,20130925,000000,82.0656,82.6683,81.9366,82.4737,404378.4035237,0
+RNR.US,D,20130926,000000,82.1549,82.6773,81.9743,82.2453,244274.26947,0
+RNR.US,D,20130927,000000,82.2552,82.5373,81.8432,82.4052,193424.33279793,0
+RNR.US,D,20130930,000000,81.6913,82.7964,81.2791,82.6584,670085.96511022,0
+RNR.US,D,20131001,000000,82.7418,83.4985,82.4658,83.4617,531568.20372946,0
+RNR.US,D,20131002,000000,83.4348,84.2471,83.3246,84.1994,476212.46173226,0
+RNR.US,D,20131003,000000,83.7913,84.2849,83.6067,83.6146,604313.69551407,0
+RNR.US,D,20131004,000000,83.4696,84.2282,83.2492,84.0903,231396.36766126,0
+RNR.US,D,20131007,000000,83.8003,83.9374,83.2661,83.7168,276922.72656206,0
+RNR.US,D,20131008,000000,83.5898,83.9462,82.8649,82.9036,333633.03006177,0
+RNR.US,D,20131009,000000,82.9116,83.0506,82.0825,82.2006,342240.79003357,0
+RNR.US,D,20131010,000000,82.6871,83.6691,82.6871,83.6414,467378.10225261,0
+RNR.US,D,20131011,000000,83.7079,83.8003,83.2859,83.8003,208867.34103564,0
+RNR.US,D,20131014,000000,83.5152,84.0903,83.1856,83.9919,157083.8143912,0
+RNR.US,D,20131015,000000,84.0008,84.4725,83.5808,83.6067,249851.63869006,0
+RNR.US,D,20131016,000000,84.0366,84.8647,83.6981,84.7962,293074.73948212,0
+RNR.US,D,20131017,000000,84.7773,85.389,84.4992,85.3602,347475.74221954,0
+RNR.US,D,20131018,000000,84.1895,84.9591,84.0713,84.813,501034.6753774,0
+RNR.US,D,20131021,000000,85.0703,85.2301,84.5946,84.6771,371012.88487789,0
+RNR.US,D,20131022,000000,85.108,85.4079,84.5649,84.7585,414892.62068827,0
+RNR.US,D,20131023,000000,84.6244,84.6503,83.554,83.5977,345070.76610948,0
+RNR.US,D,20131024,000000,83.6414,83.9651,83.0705,83.4528,380892.62342046,0
+RNR.US,D,20131025,000000,83.6324,84.2659,83.2959,84.1001,611339.28736656,0
+RNR.US,D,20131028,000000,84.2471,84.9194,83.9016,84.822,515369.86379891,0
+RNR.US,D,20131029,000000,85.115,86.0205,84.8319,85.8546,428554.05323975,0
+RNR.US,D,20131030,000000,86.1178,86.2817,85.1607,85.8269,422605.06082681,0
+RNR.US,D,20131031,000000,85.7445,85.8994,85.1704,85.5637,475031.12296463,0
+RNR.US,D,20131101,000000,85.4337,85.5936,84.6771,84.7495,435956.30382976,0
+RNR.US,D,20131104,000000,84.7307,85.398,84.6601,85.3046,223910.52703058,0
+RNR.US,D,20131105,000000,85.4337,86.0006,85.0156,85.1248,403672.42016811,0
+RNR.US,D,20131106,000000,86.7393,87.3501,85.2857,86.8059,733054.44346248,0
+RNR.US,D,20131107,000000,86.7682,87.9439,86.7682,87.2766,493940.60011808,0
+RNR.US,D,20131108,000000,87.1246,87.8465,86.6659,86.9648,364510.98966578,0
+RNR.US,D,20131111,000000,86.7393,87.0859,86.374,86.3928,261714.37470362,0
+RNR.US,D,20131112,000000,86.2101,86.8863,85.7802,86.3928,623997.63942993,0
+RNR.US,D,20131113,000000,86.2002,86.7294,86.0006,86.647,294585.40286784,0
+RNR.US,D,20131114,000000,86.6917,86.6917,85.7057,86.229,1076666.9158503,0
+RNR.US,D,20131115,000000,86.6917,86.6917,85.7613,86.0105,549122.11227147,0
+RNR.US,D,20131118,000000,86.2548,86.4117,85.8269,85.8715,324040.31756249,0
+RNR.US,D,20131119,000000,85.8815,85.9728,84.5946,84.7218,324439.13269632,0
+RNR.US,D,20131120,000000,84.7585,85.2132,84.11,84.393,410963.88877649,0
+RNR.US,D,20131121,000000,84.7118,85.1517,84.3036,85.1417,275502.70297949,0
+RNR.US,D,20131122,000000,85.249,86.3363,85.0156,86.229,233990.68024898,0
+RNR.US,D,20131125,000000,86.4484,86.928,86.2817,86.5656,255081.5553314,0
+RNR.US,D,20131126,000000,86.647,86.7493,86.1744,86.5567,544118.79513797,0
+RNR.US,D,20131127,000000,86.6917,86.9211,86.2717,86.7393,298969.34801317,0
+RNR.US,D,20131129,000000,86.9826,87.0402,86.4584,86.4683,127380.14379236,0
+RNR.US,D,20131202,000000,86.2817,86.8347,85.8904,85.9728,435661.22091508,0
+RNR.US,D,20131203,000000,85.7445,86.2548,85.4247,86.1744,283549.50328073,0
+RNR.US,D,20131204,000000,85.8904,86.2101,84.9888,85.5936,215383.33577268,0
+RNR.US,D,20131205,000000,85.2659,85.4605,84.393,84.9968,252505.3707043,0
+RNR.US,D,20131206,000000,85.2589,86.7682,85.2589,86.7583,281878.70957613,0
+RNR.US,D,20131209,000000,86.7583,86.9926,86.1446,86.4395,170581.08818809,0
+RNR.US,D,20131210,000000,86.1744,86.512,85.9073,85.9917,266100.33406681,0
+RNR.US,D,20131211,000000,85.9539,86.4881,85.1597,85.3503,204448.14707795,0
+RNR.US,D,20131212,000000,85.2559,85.4317,84.2709,84.3533,315171.71637943,0
+RNR.US,D,20131213,000000,84.5419,84.9848,83.6176,83.6444,364588.53705291,0
+RNR.US,D,20131216,000000,83.6911,84.2134,83.4815,83.5074,397353.81878013,0
+RNR.US,D,20131217,000000,83.4915,83.7675,82.998,83.4627,348617.80373914,0
+RNR.US,D,20131218,000000,83.7477,84.3811,83.0813,84.3713,303917.27415585,0
+RNR.US,D,20131219,000000,83.8747,84.691,83.7188,84.122,353458.97633589,0
+RNR.US,D,20131220,000000,84.0653,84.4258,84.0306,84.2709,477478.3976495,0
+RNR.US,D,20131223,000000,84.5132,84.5132,84.0843,84.1567,342844.04827894,0
+RNR.US,D,20131224,000000,84.3066,84.5609,84.0943,84.4865,103682.87081511,0
+RNR.US,D,20131226,000000,84.4952,84.6551,84.2521,84.4159,201265.68287872,0
+RNR.US,D,20131227,000000,84.4338,84.6194,84.0396,84.4159,117185.18015663,0
+RNR.US,D,20131230,000000,87.4086,88.4542,84.4159,87.6211,1891420.0494301,0
+RNR.US,D,20131231,000000,87.9071,89.315,87.9071,89.1403,1057047.4269056,0
+RNR.US,D,20140102,000000,88.9943,89.2217,84.8537,86.1545,9724463.4958076,0
+RNR.US,D,20140103,000000,86.3184,86.376,82.3465,83.3862,2447247.4929163,0
+RNR.US,D,20140106,000000,83.5639,83.7755,83.0616,83.4915,1043192.6294408,0
+RNR.US,D,20140107,000000,82.9116,83.556,82.3198,83.0426,1002927.4075579,0
+RNR.US,D,20140108,000000,83.0616,83.9413,82.6107,83.6911,918632.39063503,0
+RNR.US,D,20140109,000000,83.8947,84.2889,83.6622,84.1477,626741.00413837,0
+RNR.US,D,20140110,000000,84.3811,84.8984,83.9114,84.0753,590683.48333923,0
+RNR.US,D,20140113,000000,83.6176,83.8559,82.4201,82.6018,464336.63330271,0
+RNR.US,D,20140114,000000,82.8391,83.7575,82.7338,83.6534,280449.62201324,0
+RNR.US,D,20140115,000000,84.1477,84.1477,82.6961,83.2045,663942.60067498,0
+RNR.US,D,20140116,000000,83.0079,83.1856,82.3387,82.8391,365969.28338745,0
+RNR.US,D,20140117,000000,83.0347,83.4538,82.5928,83.3366,712478.20104014,0
+RNR.US,D,20140121,000000,83.4815,83.8033,82.583,83.3366,321042.15429631,0
+RNR.US,D,20140122,000000,83.3862,84.8707,83.3862,84.691,493751.26364041,0
+RNR.US,D,20140123,000000,84.2521,84.6194,82.4201,82.7954,395342.62225928,0
+RNR.US,D,20140124,000000,82.5174,82.5174,82.1342,82.2334,661009.89948885,0
+RNR.US,D,20140127,000000,82.3665,83.3663,82.1262,82.988,621259.31026609,0
+RNR.US,D,20140128,000000,82.9216,84.4437,82.9216,83.6255,525455.05256194,0
+RNR.US,D,20140129,000000,83.125,83.7844,82.849,83.0715,336144.75971775,0
+RNR.US,D,20140130,000000,83.7098,85.4406,83.3564,85.114,548237.87063635,0
+RNR.US,D,20140131,000000,83.7844,84.3613,82.9314,83.0705,959079.89923306,0
+RNR.US,D,20140203,000000,82.3565,83.2135,82.0974,82.3387,1232967.1994988,0
+RNR.US,D,20140204,000000,82.7507,82.9583,82.2235,82.6763,712759.18442989,0
+RNR.US,D,20140205,000000,85.0405,86.931,82.9493,83.832,1378708.95319,0
+RNR.US,D,20140206,000000,82.0895,83.6622,82.0895,83.0883,701844.13791363,0
+RNR.US,D,20140207,000000,83.135,83.7933,82.8391,83.6255,587918.96934337,0
+RNR.US,D,20140210,000000,83.3862,84.7992,83.0813,84.5232,776241.28833329,0
+RNR.US,D,20140211,000000,84.4517,85.9828,84.0653,84.114,1907317.2637924,0
+RNR.US,D,20140212,000000,84.0653,84.6463,83.1062,83.8747,1561800.3484296,0
+RNR.US,D,20140213,000000,83.4815,84.818,83.4716,84.6551,1184155.6512885,0
+RNR.US,D,20140214,000000,84.682,85.2649,84.5609,85.2371,736927.78438346,0
+RNR.US,D,20140218,000000,85.6093,86.0394,85.2926,85.9361,777176.89252351,0
+RNR.US,D,20140219,000000,85.6948,86.658,85.5617,85.8984,525343.26347139,0
+RNR.US,D,20140220,000000,86.779,87.1276,85.9073,86.9866,645622.28224197,0
+RNR.US,D,20140221,000000,87.1555,87.3361,86.9062,86.9579,471886.9289045,0
+RNR.US,D,20140224,000000,86.8635,87.2894,86.8178,86.8277,486981.47745456,0
+RNR.US,D,20140225,000000,86.8456,87.3738,86.4316,86.8893,544862.04152374,0
+RNR.US,D,20140226,000000,87.0521,87.2795,86.9966,87.1178,489177.98201739,0
+RNR.US,D,20140227,000000,86.9966,87.8327,86.8555,87.6558,275166.32859894,0
+RNR.US,D,20140228,000000,87.6926,88.3261,87.3987,87.4662,594512.51146756,0
+RNR.US,D,20140303,000000,86.8635,87.6032,86.7603,87.0521,630305.16261974,0
+RNR.US,D,20140304,000000,87.8792,87.8982,86.9966,87.1842,541732.95409746,0
+RNR.US,D,20140305,000000,87.2209,87.3361,86.8804,87.0988,549698.17857588,0
+RNR.US,D,20140306,000000,87.2656,88.2903,87.0432,87.8514,733321.3273273,0
+RNR.US,D,20140307,000000,88.1155,88.2526,87.5585,88.0043,886969.89317937,0
+RNR.US,D,20140310,000000,87.8514,88.3728,87.4563,88.3648,466309.55968445,0
+RNR.US,D,20140311,000000,88.5346,88.6001,87.6738,88.0977,347146.41760145,0
+RNR.US,D,20140312,000000,87.7483,88.9596,87.5754,88.9417,400402.3374925,0
+RNR.US,D,20140313,000000,89.1085,89.4302,88.9596,89.0807,554476.91041936,0
+RNR.US,D,20140314,000000,88.9228,89.5484,88.9228,89.1174,349884.74676529,0
+RNR.US,D,20140317,000000,89.4482,89.8443,89.1899,89.4302,364715.43277731,0
+RNR.US,D,20140318,000000,89.4669,90.0181,89.1989,89.7648,256205.48889038,0
+RNR.US,D,20140319,000000,90.0181,90.0181,89.1006,89.3647,308619.46572112,0
+RNR.US,D,20140320,000000,89.3359,89.7033,89.1006,89.4213,341886.2876924,0
+RNR.US,D,20140321,000000,89.6308,89.7033,88.9417,89.052,763820.61397595,0
+RNR.US,D,20140324,000000,89.4669,89.7401,88.8871,88.9149,431492.79707943,0
+RNR.US,D,20140325,000000,89.042,89.5573,88.6211,88.9883,503149.6041174,0
+RNR.US,D,20140326,000000,89.3359,89.5315,88.6398,88.6578,495462.34170196,0
+RNR.US,D,20140327,000000,88.8791,89.1354,88.4015,88.6478,468386.21828534,0
+RNR.US,D,20140328,000000,88.9596,89.2446,88.8514,89.1174,258169.3512918,0
+RNR.US,D,20140331,000000,88.4275,89.7222,88.3558,89.6477,559452.02850297,0
+RNR.US,D,20140401,000000,89.1989,89.3449,88.0878,88.4015,722283.41352235,0
+RNR.US,D,20140402,000000,88.4919,89.2257,88.2357,89.0907,601526.01801297,0
+RNR.US,D,20140403,000000,89.1899,89.5136,88.8514,89.3647,376017.2091203,0
+RNR.US,D,20140404,000000,89.5573,90.3766,89.042,89.052,470135.566486,0
+RNR.US,D,20140407,000000,88.8414,89.3816,88.76,88.8147,515544.09364272,0
+RNR.US,D,20140408,000000,89.032,90.0091,88.5734,89.8821,455695.63873642,0
+RNR.US,D,20140409,000000,90.0429,90.9356,89.7222,90.7221,400076.03420118,0
+RNR.US,D,20140410,000000,90.8522,91.5671,89.9367,89.9465,494794.62848548,0
+RNR.US,D,20140411,000000,89.7311,90.2187,89.5663,90.1054,360241.85493776,0
+RNR.US,D,20140414,000000,90.9097,91.6436,90.3219,91.5164,571715.5938682,0
+RNR.US,D,20140415,000000,91.4667,92.5918,91.1719,92.2016,787560.18552799,0
+RNR.US,D,20140416,000000,92.5818,93.1945,92.2114,92.6483,377477.51705982,0
+RNR.US,D,20140417,000000,92.705,93.2699,92.1757,93.0635,248883.80701428,0
+RNR.US,D,20140421,000000,92.9602,93.2511,92.4061,92.5531,417765.9024479,0
+RNR.US,D,20140422,000000,92.6106,93.3802,92.5818,93.0356,299186.88354072,0
+RNR.US,D,20140423,000000,93.0158,94.0474,92.9403,93.8637,379565.25385888,0
+RNR.US,D,20140424,000000,94.1904,94.3721,92.7219,92.9503,685893.54677834,0
+RNR.US,D,20140425,000000,92.842,93.4447,92.0575,92.132,591501.25578536,0
+RNR.US,D,20140428,000000,92.132,93.0932,91.9523,92.4974,441582.01427815,0
+RNR.US,D,20140429,000000,92.9403,93.9997,92.3693,93.5361,565800.84315866,0
+RNR.US,D,20140430,000000,93.7028,93.7972,90.7121,92.9602,911223.09028257,0
+RNR.US,D,20140501,000000,93.1022,93.3613,92.2651,93.2133,487281.59591386,0
+RNR.US,D,20140502,000000,92.9303,94.4505,92.9303,94.2788,581872.28736482,0
+RNR.US,D,20140505,000000,93.5907,94.0186,92.9016,93.1588,381875.5617301,0
+RNR.US,D,20140506,000000,93.0446,93.6463,92.7606,93.2432,434427.5124834,0
+RNR.US,D,20140507,000000,93.6007,95.0036,93.6007,94.8994,598236.80026781,0
+RNR.US,D,20140508,000000,94.7515,95.7405,94.7345,94.9361,554621.93410437,0
+RNR.US,D,20140509,000000,93.9293,94.1904,93.0068,93.1309,818229.67358475,0
+RNR.US,D,20140512,000000,93.3802,94.0376,92.3505,92.4974,740920.97126637,0
+RNR.US,D,20140513,000000,92.5918,93.4635,91.8669,93.4001,777341.05127808,0
+RNR.US,D,20140514,000000,93.5033,93.5033,91.8966,91.9443,311825.0934256,0
+RNR.US,D,20140515,000000,91.8569,92.3326,91.2931,92.0178,494378.69249995,0
+RNR.US,D,20140516,000000,92.0845,92.8866,91.9176,92.8509,426136.99182261,0
+RNR.US,D,20140519,000000,92.4717,93.4547,92.4717,93.2978,304403.70776606,0
+RNR.US,D,20140520,000000,93.4001,93.5817,92.8767,93.4001,339536.70257315,0
+RNR.US,D,20140521,000000,93.8806,94.105,93.4934,94.0474,178757.8055405,0
+RNR.US,D,20140522,000000,94.0563,94.4605,93.7505,94.2788,298427.52341217,0
+RNR.US,D,20140523,000000,94.3166,94.7167,94.0186,94.391,233193.04998133,0
+RNR.US,D,20140527,000000,94.527,94.8706,94.1636,94.7892,417695.40482323,0
+RNR.US,D,20140528,000000,94.7712,95.1237,94.5747,94.9084,338292.92305224,0
+RNR.US,D,20140529,000000,94.819,95.7405,94.6789,95.4962,333732.73384524,0
+RNR.US,D,20140530,000000,95.4197,95.9895,94.9738,95.6639,524603.03841239,0
+RNR.US,D,20140602,000000,95.7405,96.2885,95.1605,95.6063,279291.44675087,0
+RNR.US,D,20140603,000000,95.3046,95.9331,94.9938,95.5636,311572.30908573,0
+RNR.US,D,20140604,000000,95.4584,96.643,95.4584,96.6043,296949.08751202,0
+RNR.US,D,20140605,000000,96.7393,97.3867,96.3312,97.347,255369.58848361,0
+RNR.US,D,20140606,000000,97.1961,97.7481,96.8525,96.9776,316975.44846197,0
+RNR.US,D,20140609,000000,96.9588,97.1871,96.7979,97.0888,427469.3969288,0
+RNR.US,D,20140610,000000,97.0262,97.8474,96.6708,97.4651,484137.40185372,0
+RNR.US,D,20140611,000000,97.3768,97.5048,96.8227,97.206,276655.84269725,0
+RNR.US,D,20140612,000000,96.9488,97.475,96.6797,97.2884,467599.66621585,0
+RNR.US,D,20140613,000000,97.6896,98.0917,97.2984,98.0738,299620.94748689,0
+RNR.US,D,20140616,000000,96.8823,97.8077,96.8823,97.1275,453043.92094003,0
+RNR.US,D,20140617,000000,97.1871,98.0738,97.0074,98.0043,420445.81929416,0
+RNR.US,D,20140618,000000,98.0143,98.5684,97.5624,98.4412,230082.09051568,0
+RNR.US,D,20140619,000000,98.4909,98.6478,98.054,98.4213,262599.62344765,0
+RNR.US,D,20140620,000000,98.2496,99.026,97.8961,97.9646,549934.84917297,0
+RNR.US,D,20140623,000000,98.1305,98.4809,97.3668,97.4155,267677.46664149,0
+RNR.US,D,20140624,000000,97.347,97.621,97.1672,97.2984,316331.90585966,0
+RNR.US,D,20140625,000000,97.3668,97.9546,97.2497,97.8862,240846.07069336,0
+RNR.US,D,20140626,000000,97.6111,97.7283,96.3411,97.0362,249129.5415917,0
+RNR.US,D,20140627,000000,97.0173,97.6896,96.7979,97.6796,342610.39900862,0
+RNR.US,D,20140630,000000,97.6498,98.6278,97.5912,98.5384,291116.91973423,0
+RNR.US,D,20140701,000000,98.5384,99.92,97.621,99.8601,365605.71706596,0
+RNR.US,D,20140702,000000,99.5526,100.148,98.1899,98.3518,287712.89157176,0
+RNR.US,D,20140703,000000,98.9366,99.0558,98.4809,98.8274,105831.0341496,0
+RNR.US,D,20140707,000000,98.8374,99.0063,98.4115,98.7163,220582.03203738,0
+RNR.US,D,20140708,000000,98.3915,99.2048,98.3231,99.1352,475969.74848163,0
+RNR.US,D,20140709,000000,99.1055,99.1552,98.2396,98.8771,228899.74463913,0
+RNR.US,D,20140710,000000,97.9546,98.7063,97.8474,98.6478,233971.54517944,0
+RNR.US,D,20140711,000000,98.4213,98.5306,97.9844,98.2991,193413.25459978,0
+RNR.US,D,20140714,000000,98.5384,99.2842,98.5306,98.5484,287465.1427765,0
+RNR.US,D,20140715,000000,98.9268,99.8601,98.756,99.8401,248560.52504974,0
+RNR.US,D,20140716,000000,100.387,100.387,98.2794,99.2048,535924.95693386,0
+RNR.US,D,20140717,000000,99.026,99.1552,97.4065,97.4552,373492.3870483,0
+RNR.US,D,20140718,000000,97.3966,97.8762,97.0789,97.63,290890.32022637,0
+RNR.US,D,20140721,000000,97.3568,97.7183,97.0173,97.6011,186508.51581813,0
+RNR.US,D,20140722,000000,97.6696,98.1801,97.0988,98.1403,251003.7712989,0
+RNR.US,D,20140723,000000,98.1502,98.9763,97.7283,98.9763,294108.03323795,0
+RNR.US,D,20140724,000000,98.8374,99.2445,97.9359,97.9456,329604.59436653,0
+RNR.US,D,20140725,000000,97.1961,97.8077,96.8168,97.7779,266548.4975379,0
+RNR.US,D,20140728,000000,97.495,97.8663,96.92,97.2984,379762.64720794,0
+RNR.US,D,20140729,000000,97.0689,97.3171,95.5439,95.5875,542644.38767351,0
+RNR.US,D,20140730,000000,93.7317,93.7317,90.2921,90.8522,1160759.5038794,0
+RNR.US,D,20140731,000000,89.047,90.3477,88.3588,90.0846,931730.84929809,0
+RNR.US,D,20140801,000000,88.9,91.6366,88.9,91.4687,772718.4213178,0
+RNR.US,D,20140804,000000,91.6466,91.6466,90.0071,90.9832,495327.38910617,0
+RNR.US,D,20140805,000000,91.0001,91.5084,90.5205,90.8243,478143.0895392,0
+RNR.US,D,20140806,000000,90.4649,91.4985,89.8016,91.1302,246273.38068376,0
+RNR.US,D,20140807,000000,91.5789,91.8569,91.0368,91.148,455530.47287291,0
+RNR.US,D,20140808,000000,91.4151,92.2492,90.8819,91.6266,411747.41951922,0
+RNR.US,D,20140811,000000,91.9096,92.285,91.4597,92.0765,242015.3241539,0
+RNR.US,D,20140812,000000,91.8869,92.5154,91.5274,91.8569,384732.72974695,0
+RNR.US,D,20140813,000000,92.2651,92.695,91.9623,92.5431,314495.94629154,0
+RNR.US,D,20140814,000000,92.7675,93.4368,92.5818,93.2432,155348.56571546,0
+RNR.US,D,20140815,000000,93.7317,94.0376,93.26,93.7128,224782.68335859,0
+RNR.US,D,20140818,000000,93.2898,93.4547,92.695,92.9214,459645.51993559,0
+RNR.US,D,20140819,000000,93.0158,93.1856,92.5341,92.7943,295929.89328112,0
+RNR.US,D,20140820,000000,92.9016,92.9016,92.1032,92.6106,326993.1609271,0
+RNR.US,D,20140821,000000,92.3693,93.9194,92.3693,93.4735,258486.5906028,0
+RNR.US,D,20140822,000000,93.2432,93.5261,92.842,92.9016,322182.20159807,0
+RNR.US,D,20140825,000000,93.3255,93.6751,92.7943,93.5907,191381.91590045,0
+RNR.US,D,20140826,000000,93.8061,94.0663,93.3613,93.4547,162527.23812438,0
+RNR.US,D,20140827,000000,93.2133,94.0763,93.2133,93.9571,163000.57931857,0
+RNR.US,D,20140828,000000,93.9471,94.3721,93.7028,93.9471,134434.94180364,0
+RNR.US,D,20140829,000000,93.9997,94.6244,93.9104,94.3166,232502.17325959,0
+RNR.US,D,20140902,000000,94.241,95.3046,94.241,94.7802,314509.03870756,0
+RNR.US,D,20140903,000000,94.819,94.9639,93.4368,93.5261,442828.81512582,0
+RNR.US,D,20140904,000000,93.6364,94.1249,93.4368,93.5738,438186.04298707,0
+RNR.US,D,20140905,000000,93.7028,94.2876,93.3901,93.967,272100.68903486,0
+RNR.US,D,20140908,000000,94.095,94.3265,93.1766,93.6562,363205.77650053,0
+RNR.US,D,20140909,000000,93.8637,93.8637,92.8589,93.1309,431042.61939049,0
+RNR.US,D,20140910,000000,93.1945,93.545,92.7417,93.2332,222765.44418421,0
+RNR.US,D,20140911,000000,93.1309,93.9194,92.8926,93.7227,244148.38085452,0
+RNR.US,D,20140912,000000,93.6264,93.7128,93.1676,93.3901,201415.74210837,0
+RNR.US,D,20140915,000000,93.4368,94.4605,93.0158,93.9372,257814.84895063,0
+RNR.US,D,20140916,000000,93.9769,94.4882,93.6007,94.0276,249438.7240313,0
+RNR.US,D,20140917,000000,93.9769,94.4009,93.5162,93.9471,264481.91002624,0
+RNR.US,D,20140918,000000,93.9004,94.4685,93.7317,94.0186,258905.54791511,0
+RNR.US,D,20140919,000000,94.0763,94.4108,93.4447,93.4547,441836.81283588,0
+RNR.US,D,20140922,000000,93.5162,93.5162,92.1827,92.2204,371168.98676108,0
+RNR.US,D,20140923,000000,92.1232,92.414,91.5739,91.6128,334892.92332546,0
+RNR.US,D,20140924,000000,91.5382,92.8509,91.3089,92.5531,323337.35553367,0
+RNR.US,D,20140925,000000,92.2651,92.3793,91.5551,91.7984,232061.05955096,0
+RNR.US,D,20140926,000000,91.9006,93.121,91.5314,92.7943,226257.09082304,0
+RNR.US,D,20140929,000000,92.0575,93.1309,91.7697,92.5729,337824.61740268,0
+RNR.US,D,20140930,000000,92.5729,93.6364,92.0765,92.3595,387205.1821549,0
+RNR.US,D,20141001,000000,92.2938,92.5431,91.6783,91.8142,518521.10762151,0
+RNR.US,D,20141002,000000,91.8927,92.8321,91.8927,92.3028,354004.8293726,0
+RNR.US,D,20141003,000000,92.988,93.5033,92.9503,93.2978,282635.04837791,0
+RNR.US,D,20141006,000000,93.7505,94.1249,92.5341,92.5818,273648.61545076,0
+RNR.US,D,20141007,000000,92.132,92.7149,91.9891,92.0675,398712.40871835,0
+RNR.US,D,20141008,000000,92.1409,92.969,91.9523,92.8221,341232.67400084,0
+RNR.US,D,20141009,000000,92.8033,92.9115,91.2801,91.446,422962.58449477,0
+RNR.US,D,20141010,000000,91.6316,92.3326,91.0775,91.446,527840.89360243,0
+RNR.US,D,20141013,000000,91.7697,92.0079,90.9395,91.0131,289365.55731573,0
+RNR.US,D,20141014,000000,91.152,91.999,90.8939,91.8342,260444.41035069,0
+RNR.US,D,20141015,000000,91.158,91.6783,89.9347,91.1758,712912.2649863,0
+RNR.US,D,20141016,000000,90.6426,90.8175,89.3955,90.0598,637542.24734625,0
+RNR.US,D,20141017,000000,90.6605,91.5134,89.9634,90.9296,316017.68787542,0
+RNR.US,D,20141020,000000,90.6506,91.1133,90.2077,91.0865,227135.28980461,0
+RNR.US,D,20141021,000000,91.2801,93.2133,91.0955,93.1309,413198.66347842,0
+RNR.US,D,20141022,000000,93.5033,94.799,93.4547,93.6562,272189.31462015,0
+RNR.US,D,20141023,000000,94.0563,94.5647,92.4507,92.6007,258180.42948996,0
+RNR.US,D,20141024,000000,92.6007,93.3435,92.4061,93.3435,337831.66716514,0
+RNR.US,D,20141027,000000,93.3345,93.6095,92.5431,93.5817,400437.58630483,0
+RNR.US,D,20141028,000000,94.0276,94.4605,93.1111,93.7793,582354.69253933,0
+RNR.US,D,20141029,000000,93.9997,94.5647,92.8509,93.3613,353623.13509047,0
+RNR.US,D,20141030,000000,93.0733,95.4584,92.6295,94.8378,488761.03892292,0
+RNR.US,D,20141031,000000,95.5536,95.6451,94.9938,95.4296,341440.13843915,0
+RNR.US,D,20141103,000000,95.2956,95.6153,94.2312,94.5469,425274.90658383,0
+RNR.US,D,20141104,000000,94.2876,95.3512,94.2788,95.2956,275712.18163564,0
+RNR.US,D,20141105,000000,91.0587,94.6144,91.0587,93.2898,550366.89890128,0
+RNR.US,D,20141106,000000,93.4001,93.9293,93.3166,93.5907,429337.58398247,0
+RNR.US,D,20141107,000000,93.5817,94.0097,92.988,93.835,263761.82714571,0
+RNR.US,D,20141110,000000,94.0186,94.2003,93.0446,93.9859,339669.64095109,0
+RNR.US,D,20141111,000000,94.0186,94.2202,93.7595,94.0097,142931.91979382,0
+RNR.US,D,20141112,000000,93.835,93.8548,92.7675,93.5033,385711.63962089,0
+RNR.US,D,20141113,000000,93.7227,93.9769,93.0833,93.6562,222425.04136796,0
+RNR.US,D,20141114,000000,93.5638,94.3353,93.0158,93.4934,275727.28826951,0
+RNR.US,D,20141117,000000,93.2035,93.2035,91.714,92.3028,703446.44821141,0
+RNR.US,D,20141118,000000,92.2016,93.5638,92.0575,92.8509,251851.75701275,0
+RNR.US,D,20141119,000000,92.9979,93.1856,92.3793,93.0446,188179.30952273,0
+RNR.US,D,20141120,000000,92.988,94.0186,92.7149,93.7028,158027.4754528,0
+RNR.US,D,20141121,000000,94.3076,94.6601,93.6751,93.7317,199027.88685001,0
+RNR.US,D,20141124,000000,92.7764,92.8122,89.5076,91.2244,2003172.8840517,0
+RNR.US,D,20141125,000000,91.2146,91.446,90.6268,91.152,428997.18116623,0
+RNR.US,D,20141126,000000,91.1857,91.6216,90.4758,90.6336,383049.85073526,0
+RNR.US,D,20141128,000000,90.9296,91.3903,90.0767,90.448,232068.10931343,0
+RNR.US,D,20141201,000000,89.9972,90.733,89.1453,89.1919,545894.32817065,0
+RNR.US,D,20141202,000000,89.4422,90.2177,88.9248,90.0677,521657.24481025,0
+RNR.US,D,20141203,000000,89.9794,91.4937,89.6894,91.2612,442523.66112192,0
+RNR.US,D,20141204,000000,91.2334,91.9266,90.5324,90.733,229457.68298292,0
+RNR.US,D,20141205,000000,90.8272,91.2989,90.1511,90.6426,339215.43482645,0
+RNR.US,D,20141208,000000,90.733,91.8529,90.3487,91.2711,425614.30229115,0
+RNR.US,D,20141209,000000,90.5225,91.2524,89.9724,90.4113,370173.96314436,0
+RNR.US,D,20141210,000000,90.458,91.446,89.7092,89.9168,514426.2027373,0
+RNR.US,D,20141211,000000,90.6813,91.2751,89.6159,90.2484,255613.30884317,0
+RNR.US,D,20141212,000000,89.8791,90.4857,88.765,89.5345,354933.38380035,0
+RNR.US,D,20141215,000000,89.7082,90.313,87.7065,88.7173,469257.36750444,0
+RNR.US,D,20141216,000000,88.9407,89.3369,87.9756,88.069,433756.77794016,0
+RNR.US,D,20141217,000000,88.0391,89.1165,87.3074,88.7917,616919.6779134,0
+RNR.US,D,20141218,000000,89.8691,89.8691,88.6628,89.5991,446224.78641692,0
+RNR.US,D,20141219,000000,89.8304,90.7002,89.1899,90.2286,1199334.7969881,0
+RNR.US,D,20141222,000000,90.1144,90.6724,89.5524,89.9247,284687.53636464,0
+RNR.US,D,20141223,000000,91.1997,91.5084,90.1044,91.0895,293552.109112,0
+RNR.US,D,20141224,000000,91.0161,91.3128,90.6099,90.9425,122499.69394757,0
+RNR.US,D,20141226,000000,91.0994,91.3516,90.6019,90.6189,124050.64169024,0
+RNR.US,D,20141229,000000,90.3776,91.703,90.2286,90.868,260170.47672341,0
+RNR.US,D,20141230,000000,90.7738,91.5274,90.3676,91.1997,244931.91159724,0
+RNR.US,D,20141231,000000,91.424,91.4787,90.0419,90.0687,296253.17524566,0
+RNR.US,D,20150102,000000,90.2384,90.5245,88.3945,89.1085,333594.75992267,0
+RNR.US,D,20150105,000000,88.8007,89.18,88.0223,88.4215,495155.17348019,0
+RNR.US,D,20150106,000000,88.756,88.9139,87.5517,87.6419,513192.49430563,0
+RNR.US,D,20150107,000000,88.1882,89.051,87.5874,88.6795,426696.94438425,0
+RNR.US,D,20150108,000000,89.4699,91.7567,89.4322,90.7638,839078.84252546,0
+RNR.US,D,20150109,000000,90.8402,91.2554,89.1701,89.5156,408903.34391838,0
+RNR.US,D,20150112,000000,89.8791,89.9347,87.5337,87.9309,522144.68552937,0
+RNR.US,D,20150113,000000,88.5892,90.1343,88.0878,89.0599,497142.19938688,0
+RNR.US,D,20150114,000000,88.0878,88.9407,87.0124,87.5517,421016.85005396,0
+RNR.US,D,20150115,000000,87.5517,88.4035,86.9836,88.0133,472148.77722469,0
+RNR.US,D,20150116,000000,88.0043,89.46,87.9586,89.3121,570467.7859116,0
+RNR.US,D,20150120,000000,89.4988,89.6795,87.792,88.5297,408469.27997222,0
+RNR.US,D,20150121,000000,88.4849,89.2376,87.9498,88.7828,380234.98129322,0
+RNR.US,D,20150122,000000,89.2833,90.8402,88.7173,90.6436,303958.56562173,0
+RNR.US,D,20150123,000000,90.4123,91.0627,89.1899,89.2565,277207.7383875,0
+RNR.US,D,20150126,000000,89.2565,90.313,88.0878,89.8304,488150.7309151,0
+RNR.US,D,20150127,000000,89.18,90.7171,88.8584,90.45,209578.35993585,0
+RNR.US,D,20150128,000000,90.7925,90.8302,89.3935,89.5156,213265.3857059,0
+RNR.US,D,20150129,000000,89.3032,90.033,88.349,90.023,389301.98293427,0
+RNR.US,D,20150130,000000,89.1989,89.6616,88.1792,88.5981,413129.17296268,0
+RNR.US,D,20150202,000000,88.6171,89.888,88.1155,89.7172,528185.32485438,0
+RNR.US,D,20150203,000000,90.1243,91.5274,89.7808,91.4142,553223.05980921,0
+RNR.US,D,20150204,000000,88.1155,95.0623,88.1155,94.5549,1006261.9452046,0
+RNR.US,D,20150205,000000,95.2359,96.1921,94.527,95.7881,460213.52936863,0
+RNR.US,D,20150206,000000,96.6797,96.9875,95.4683,95.7602,564805.81954194,0
+RNR.US,D,20150209,000000,95.6639,96.0095,95.2261,95.6252,457281.83529142,0
+RNR.US,D,20150210,000000,96.351,96.351,95.3998,95.6351,496239.82979114,0
+RNR.US,D,20150211,000000,95.5726,95.9895,95.1137,95.6351,299418.51859319,0
+RNR.US,D,20150212,000000,95.9708,96.9022,95.7702,96.7681,417179.76505424,0
+RNR.US,D,20150213,000000,96.5367,97.0173,95.9331,96.1534,287946.54084208,0
+RNR.US,D,20150217,000000,96.9676,96.9676,95.4782,95.5816,333008.62252901,0
+RNR.US,D,20150218,000000,95.6639,95.8933,94.9838,95.8069,478035.32888437,0
+RNR.US,D,20150219,000000,95.5726,95.8536,94.6501,94.7892,613815.76821022,0
+RNR.US,D,20150220,000000,94.5846,95.1704,93.3345,94.7255,552619.80156384,0
+RNR.US,D,20150223,000000,94.3543,94.7802,93.9194,94.4108,534725.4902056,0
+RNR.US,D,20150224,000000,94.2102,95.7205,94.2102,95.3998,879840.56910774,0
+RNR.US,D,20150225,000000,95.3323,95.6918,94.7345,94.9938,369776.15511946,0
+RNR.US,D,20150226,000000,95.0423,95.9409,94.8994,95.5816,411484.5640901,0
+RNR.US,D,20150227,000000,95.0036,95.7305,94.9461,94.9938,790239.09526532,0
+RNR.US,D,20150302,000000,94.9281,95.4485,94.4009,94.9361,2229121.7995441,0
+RNR.US,D,20150303,000000,94.7425,95.2459,93.9918,94.5549,640715.64756517,0
+RNR.US,D,20150304,000000,94.1537,94.5171,93.1111,93.1488,470174.84373402,0
+RNR.US,D,20150305,000000,93.5361,94.0376,92.6761,93.7883,827988.55905647,0
+RNR.US,D,20150306,000000,93.7317,94.4605,92.8589,93.6264,552424.42243263,0
+RNR.US,D,20150309,000000,93.6185,94.9461,93.2978,94.5072,578111.74264332,0
+RNR.US,D,20150310,000000,94.1904,94.382,92.8122,93.2511,574657.35903465,0
+RNR.US,D,20150311,000000,93.4001,94.9084,93.0267,94.8577,1079896.7141689,0
+RNR.US,D,20150312,000000,94.8279,95.6351,94.1904,95.0523,480922.71016893,0
+RNR.US,D,20150313,000000,94.6144,94.9639,93.8806,94.6402,283021.77820465,0
+RNR.US,D,20150316,000000,95.102,95.6252,94.6244,94.809,454448.83788874,0
+RNR.US,D,20150317,000000,94.4317,95.3046,94.105,94.6144,498569.27273191,0
+RNR.US,D,20150318,000000,94.6691,94.9461,93.5738,94.6501,454988.6482719,0
+RNR.US,D,20150319,000000,94.6601,94.9738,92.7973,93.7793,673225.12362574,0
+RNR.US,D,20150320,000000,93.9769,94.0763,93.4547,93.8737,796981.68951022,0
+RNR.US,D,20150323,000000,93.6751,95.2658,93.26,94.8577,475971.76269948,0
+RNR.US,D,20150324,000000,95.0423,95.1237,94.2788,94.5647,517724.48446276,0
+RNR.US,D,20150325,000000,94.9281,95.1327,93.9372,94.3076,505674.42618939,0
+RNR.US,D,20150326,000000,94.1437,94.1725,93.0635,93.0932,405266.6735945,0
+RNR.US,D,20150327,000000,93.1032,93.1865,92.1281,92.8251,371911.22603793,0
+RNR.US,D,20150330,000000,93.3077,94.2689,92.7973,93.7972,282267.45362072,0
+RNR.US,D,20150331,000000,93.7793,93.8548,92.5431,92.6751,625315.94501119,0
+RNR.US,D,20150401,000000,92.6751,93.5817,92.1817,93.5817,658270.56321609,0
+RNR.US,D,20150402,000000,93.5162,93.8637,92.423,92.6751,554852.56204794,0
+RNR.US,D,20150406,000000,92.2928,93.5361,92.2928,93.5033,330262.23649379,0
+RNR.US,D,20150407,000000,93.8548,94.0763,93.1319,93.1498,294124.14698074,0
+RNR.US,D,20150408,000000,93.2243,93.9104,93.1598,93.7128,295071.83647804,0
+RNR.US,D,20150409,000000,93.7128,94.2499,93.2143,93.694,690885.78571366,0
+RNR.US,D,20150410,000000,93.7793,95.2062,93.6463,94.8378,471776.14692289,0
+RNR.US,D,20150413,000000,94.8378,95.1417,94.5369,94.7255,276674.97776681,0
+RNR.US,D,20150414,000000,94.5171,96.1534,94.2788,95.6451,620282.41460999,0
+RNR.US,D,20150415,000000,96.5466,96.6996,95.7405,95.7969,353935.33885685,0
+RNR.US,D,20150416,000000,95.5339,96.0869,95.1417,95.6153,258006.19964615,0
+RNR.US,D,20150417,000000,94.9738,95.3223,93.8906,94.3642,240726.22473142,0
+RNR.US,D,20150420,000000,95.5536,96.2498,94.6888,95.6918,543842.84729285,0
+RNR.US,D,20150421,000000,95.9409,96.4304,94.1249,94.6691,330589.54689402,0
+RNR.US,D,20150422,000000,94.6888,94.9938,93.7883,94.9738,284296.77810219,0
+RNR.US,D,20150423,000000,94.799,95.6252,94.527,95.4782,324344.46445748,0
+RNR.US,D,20150424,000000,95.1417,95.5536,94.4972,95.4782,300906.01847366,0
+RNR.US,D,20150427,000000,95.6153,95.6153,94.2202,94.8279,354907.19896833,0
+RNR.US,D,20150428,000000,94.5171,96.1058,94.3076,96.0651,342639.60516741,0
+RNR.US,D,20150429,000000,95.6153,95.9508,94.6789,95.4296,412587.34836167,0
+RNR.US,D,20150430,000000,95.4782,95.7405,94.7345,95.2559,488561.63135601,0
+RNR.US,D,20150501,000000,95.2956,96.1634,94.9938,95.7802,302825.56808244,0
+RNR.US,D,20150504,000000,95.6918,96.499,95.5439,96.0194,335860.75500124,0
+RNR.US,D,20150505,000000,95.9508,96.9111,95.1962,95.2359,529993.08537262,0
+RNR.US,D,20150506,000000,95.9032,97.5247,94.7345,96.5853,572268.49666737,0
+RNR.US,D,20150507,000000,96.2398,97.206,95.8734,96.3411,519937.10276838,0
+RNR.US,D,20150508,000000,97.0789,97.3171,95.9797,96.371,438521.4102587,0
+RNR.US,D,20150511,000000,96.5169,97.5247,95.9708,97.4552,406990.84407207,0
+RNR.US,D,20150512,000000,97.0988,97.4155,96.5764,97.1176,337108.56295784,0
+RNR.US,D,20150513,000000,97.1087,97.5436,96.2398,97.2497,368576.68839119,0
+RNR.US,D,20150514,000000,97.5714,97.9546,97.0789,97.5714,446919.69157434,0
+RNR.US,D,20150515,000000,97.6994,97.7977,96.7979,97.206,418251.32894918,0
+RNR.US,D,20150518,000000,97.206,97.6011,97.0074,97.495,380427.33909767,0
+RNR.US,D,20150519,000000,97.495,97.495,96.9588,97.2586,269249.56367155,0
+RNR.US,D,20150520,000000,97.5714,97.6597,96.7393,97.2258,398598.60540997,0
+RNR.US,D,20150521,000000,96.9676,97.4552,96.5566,96.9676,308850.09366466,0
+RNR.US,D,20150522,000000,96.7293,97.1087,96.4206,96.643,215982.56558235,0
+RNR.US,D,20150526,000000,96.1634,96.6132,95.371,95.5726,348488.89379689,0
+RNR.US,D,20150527,000000,95.4584,96.1237,95.102,95.6351,671613.74934764,0
+RNR.US,D,20150528,000000,95.361,95.7007,95.1417,95.5816,317077.16646328,0
+RNR.US,D,20150529,000000,95.7969,95.8337,94.8804,94.8904,483286.39481311,0
+RNR.US,D,20150601,000000,95.0722,95.7205,94.7515,95.6828,538812.33821842,0
+RNR.US,D,20150602,000000,95.2658,96.1237,94.9738,95.8734,337393.57478329,0
+RNR.US,D,20150603,000000,96.1147,96.643,95.5875,96.5666,255689.84912138,0
+RNR.US,D,20150604,000000,95.8834,96.5466,95.6351,96.1921,309064.60786545,0
+RNR.US,D,20150605,000000,96.5466,96.5466,95.4872,95.8834,286683.62625162,0
+RNR.US,D,20150608,000000,95.9508,96.2398,95.3899,95.3998,262255.1921957,0
+RNR.US,D,20150609,000000,95.2956,95.4872,94.6789,94.6888,264082.0877835,0
+RNR.US,D,20150610,000000,95.1605,95.8933,94.955,95.5875,351647.18738196,0
+RNR.US,D,20150611,000000,95.4683,96.7492,94.9361,96.7095,265141.56637134,0
+RNR.US,D,20150612,000000,96.4583,96.5169,95.7969,96.2111,307521.71699417,0
+RNR.US,D,20150615,000000,95.7405,96.077,95.0325,95.8268,365140.43274316,0
+RNR.US,D,20150616,000000,95.8268,97.0988,95.3899,96.6996,251083.33290388,0
+RNR.US,D,20150617,000000,96.643,97.1672,96.2796,96.5943,237453.12072904,0
+RNR.US,D,20150618,000000,97.0262,97.8862,97.0262,97.6399,317927.16639497,0
+RNR.US,D,20150619,000000,97.6896,98.1801,97.347,97.8961,787040.5173233,0
+RNR.US,D,20150622,000000,98.0917,98.3181,97.475,98.2595,339818.69307182,0
+RNR.US,D,20150623,000000,98.5107,98.756,98.0818,98.2694,281095.17883341,0
+RNR.US,D,20150624,000000,98.2595,98.6576,96.8227,96.8625,374687.82534087,0
+RNR.US,D,20150625,000000,96.8625,97.2884,96.2398,96.3213,388636.28393564,0
+RNR.US,D,20150626,000000,96.3213,96.7681,96.0968,96.1734,331874.61788081,0
+RNR.US,D,20150629,000000,95.6918,96.1058,94.4685,94.4972,363744.57977476,0
+RNR.US,D,20150630,000000,94.9838,95.4962,94.1636,94.6144,330717.44972735,0
+RNR.US,D,20150701,000000,95.7405,97.2397,95.2956,96.9676,875344.83487184,0
+RNR.US,D,20150702,000000,96.7393,97.768,96.3113,96.778,336273.66966,0
+RNR.US,D,20150706,000000,96.0472,96.9389,96.0472,96.9111,358485.45697463,0
+RNR.US,D,20150707,000000,96.8078,97.3668,95.9608,96.9975,292064.60923153,0
+RNR.US,D,20150708,000000,96.3808,96.8625,95.9708,96.2011,364818.15788754,0
+RNR.US,D,20150709,000000,97.475,97.475,95.0126,95.5439,562569.03062217,0
+RNR.US,D,20150710,000000,96.5666,97.1474,95.8169,96.3014,449045.6985125,0
+RNR.US,D,20150713,000000,97.0262,97.2685,96.1823,96.633,328013.36226692,0
+RNR.US,D,20150714,000000,96.6619,97.3171,95.9995,97.1176,314947.13108941,0
+RNR.US,D,20150715,000000,97.3371,98.1403,96.7195,97.9259,369354.17648038,0
+RNR.US,D,20150716,000000,98.2496,99.046,98.054,99.026,407846.88665729,0
+RNR.US,D,20150717,000000,99.2146,99.3537,98.3231,98.7757,244428.35713534,0
+RNR.US,D,20150720,000000,99.026,99.4431,98.8077,99.3239,229620.83462858,0
+RNR.US,D,20150721,000000,99.3935,99.9399,99.3935,99.7408,541432.83563817,0
+RNR.US,D,20150722,000000,99.8401,99.9799,98.7757,99.3735,336598.96584239,0
+RNR.US,D,20150723,000000,99.3636,99.5925,98.2991,98.4909,264815.26308003,0
+RNR.US,D,20150724,000000,98.2595,98.3618,97.9059,97.9746,277690.14356201,0
+RNR.US,D,20150727,000000,97.4453,97.9059,97.1176,97.5337,235307.97872133,0
+RNR.US,D,20150728,000000,97.6696,97.7183,96.5268,97.2984,529521.75839627,0
+RNR.US,D,20150729,000000,96.4484,99.2743,95.371,99.2146,619115.17536729,0
+RNR.US,D,20150730,000000,99.165,100.407,99.0757,100.148,390889.1865982,0
+RNR.US,D,20150731,000000,100.744,100.744,99.9499,99.9998,373184.21171763,0
+RNR.US,D,20150803,000000,100.267,100.347,99.026,99.9,335337.05836086,0
+RNR.US,D,20150804,000000,99.9998,100.049,98.9863,99.2346,256012.123977,0
+RNR.US,D,20150805,000000,99.7906,100.039,99.1452,99.4232,269320.06129622,0
+RNR.US,D,20150806,000000,99.5225,99.6611,98.5207,98.6278,227308.51253951,0
+RNR.US,D,20150807,000000,98.6973,99.2743,98.5981,99.0955,209984.22483213,0
+RNR.US,D,20150810,000000,99.5324,100.157,99.1552,99.8002,359235.75312286,0
+RNR.US,D,20150811,000000,99.1253,100.059,99.1253,99.7408,284868.81597092,0
+RNR.US,D,20150812,000000,99.0657,99.5625,98.6179,99.4431,287562.83234211,0
+RNR.US,D,20150813,000000,99.6511,100.387,98.6478,99.89,237343.34585635,0
+RNR.US,D,20150814,000000,99.7507,100.794,99.6023,100.724,181225.22240384,0
+RNR.US,D,20150817,000000,100.476,101.319,99.92,101.171,188846.0156303,0
+RNR.US,D,20150818,000000,101.171,101.389,99.9898,100.972,168673.6238864,0
+RNR.US,D,20150819,000000,100.436,100.804,99.8302,100.227,252906.20005598,0
+RNR.US,D,20150820,000000,99.5225,99.89,98.5781,98.5881,247540.32370992,0
+RNR.US,D,20150821,000000,97.9456,98.4312,97.1474,97.1474,407415.84403792,0
+RNR.US,D,20150824,000000,94.095,95.7969,92.8072,93.0833,764048.22059273,0
+RNR.US,D,20150825,000000,94.799,95.0523,92.5918,92.5918,386920.17032946,0
+RNR.US,D,20150826,000000,94.105,94.7892,92.5918,94.0097,587247.22769119,0
+RNR.US,D,20150827,000000,94.8994,95.5536,93.9997,95.0722,426622.41832388,0
+RNR.US,D,20150828,000000,94.241,95.1327,94.0763,94.955,310307.38027742,0
+RNR.US,D,20150831,000000,94.7802,95.1237,94.115,95.0225,277690.14356201,0
+RNR.US,D,20150901,000000,93.1955,95.1137,93.1955,94.4188,507955.52790182,0
+RNR.US,D,20150902,000000,95.6351,95.6351,93.9372,94.6988,471258.49293605,0
+RNR.US,D,20150903,000000,95.0036,95.5249,94.7345,94.9461,277584.397125,0
+RNR.US,D,20150904,000000,94.095,94.7345,93.5162,94.0097,616431.23008534,0
+RNR.US,D,20150908,000000,94.819,96.9776,94.7802,96.9299,509669.62729014,0
+RNR.US,D,20150909,000000,97.3966,97.8474,95.6828,95.7702,608815.47240349,0
+RNR.US,D,20150910,000000,96.1534,97.6597,95.1417,97.206,447217.79581579,0
+RNR.US,D,20150911,000000,96.4007,98.2893,96.4007,98.2198,422934.3854449,0
+RNR.US,D,20150914,000000,98.2694,98.5881,97.768,98.2893,347825.20901609,0
+RNR.US,D,20150915,000000,98.5207,98.8077,98.1999,98.5207,281383.21198562,0
+RNR.US,D,20150916,000000,98.471,99.314,98.0341,98.9963,264694.41000917,0
+RNR.US,D,20150917,000000,99.1352,99.8202,98.5007,98.6378,322359.45276865,0
+RNR.US,D,20150918,000000,97.7481,98.6875,97.5624,97.8474,529923.59485688,0
+RNR.US,D,20150921,000000,98.3181,99.3935,98.3181,99.165,359593.27679081,0
+RNR.US,D,20150922,000000,98.0143,98.7163,97.5048,98.1899,291652.7016817,0
+RNR.US,D,20150923,000000,98.2496,99.0558,97.9943,98.5306,214943.22917298,0
+RNR.US,D,20150924,000000,98.054,99.3537,98.054,99.0558,348570.46961972,0
+RNR.US,D,20150925,000000,99.7806,100.922,99.2346,99.7308,357776.45229226,0
+RNR.US,D,20150928,000000,99.5925,99.7606,98.9466,98.9963,380097.00737066,0
+RNR.US,D,20150929,000000,98.9466,99.3338,98.332,99.2246,355317.09230032,0
+RNR.US,D,20150930,000000,99.8701,100.207,99.0757,99.3735,542763.22652653,0
+RNR.US,D,20151001,000000,99.2445,100.01,97.9259,99.0657,373289.95815463,0
+RNR.US,D,20151002,000000,98.1602,100.128,98.1403,100.098,373717.97944724,0
+RNR.US,D,20151005,000000,100.674,101.359,100.426,100.515,348130.36302002,0
+RNR.US,D,20151006,000000,100.397,100.505,99.7308,100.049,350824.37939122,0
+RNR.US,D,20151007,000000,100.377,101.191,100.118,100.882,490763.17146347,0
+RNR.US,D,20151008,000000,100.853,101.706,100.635,100.942,326425.15149407,0
+RNR.US,D,20151009,000000,101.429,101.519,100.664,100.754,255492.45577232,0
+RNR.US,D,20151012,000000,100.754,101.369,100.654,101.141,286846.77789728,0
+RNR.US,D,20151013,000000,100.942,101.996,100.387,101.269,381741.61624324,0
+RNR.US,D,20151014,000000,101.816,101.816,100.575,101.201,328462.53284695,0
+RNR.US,D,20151015,000000,101.599,102.074,101.082,102.025,276889.49196757,0
+RNR.US,D,20151016,000000,102.223,102.79,101.151,102.442,242226.81702789,0
+RNR.US,D,20151019,000000,102.323,102.79,101.676,102.143,181137.60392746,0
+RNR.US,D,20151020,000000,102.313,103.802,102.035,103.662,266595.83165732,0
+RNR.US,D,20151021,000000,103.892,103.922,102.65,102.73,129674.33792079,0
+RNR.US,D,20151022,000000,103.107,104.03,102.878,103.832,170437.07161198,0
+RNR.US,D,20151023,000000,104.289,104.546,102.918,103.265,308027.28567392,0
+RNR.US,D,20151026,000000,103.275,103.752,102.62,103.515,169793.52900967,0
+RNR.US,D,20151027,000000,103.107,103.702,102.313,102.78,458133.84944096,0
+RNR.US,D,20151028,000000,102.908,103.972,102.353,103.972,198680.4342713,0
+RNR.US,D,20151029,000000,103.355,104.249,102.74,104.04,131064.14823565,0
+RNR.US,D,20151030,000000,103.882,104.089,102.273,102.461,178885.70837382,0
+RNR.US,D,20151102,000000,102.491,103.475,102.253,103.415,204205.43382732,0
+RNR.US,D,20151103,000000,103.068,103.642,102.918,103.255,203388.66849011,0
+RNR.US,D,20151104,000000,103.305,103.712,102.104,102.333,296713.42402384,0
+RNR.US,D,20151105,000000,102.79,104.596,102.77,103.712,427534.85900885,0
+RNR.US,D,20151106,000000,104.159,104.159,102.848,103.722,183808.4567934,0
+RNR.US,D,20151109,000000,103.415,104.279,103.187,103.672,246451.63896329,0
+RNR.US,D,20151110,000000,103.632,104.099,103.117,103.405,307810.75725531,0
+RNR.US,D,20151111,000000,103.682,104.149,103.385,103.862,168619.2400045,0
+RNR.US,D,20151112,000000,103.495,104.059,102.223,102.223,149677.53536549,0
+RNR.US,D,20151113,000000,101.569,102.383,101.24,101.429,146897.91473579,0
+RNR.US,D,20151116,000000,101.339,102.163,100.942,102.123,167227.4154718,0
+RNR.US,D,20151117,000000,102.243,102.858,101.896,101.946,168404.72580374,0
+RNR.US,D,20151118,000000,102.113,103.565,101.419,103.525,208096.90270892,0
+RNR.US,D,20151119,000000,103.662,103.822,102.928,103.345,199216.21621876,0
+RNR.US,D,20151120,000000,103.942,104.03,103.187,103.584,151499.39540868,0
+RNR.US,D,20151123,000000,103.652,104.119,103.275,103.495,159200.75734904,0
+RNR.US,D,20151124,000000,102.71,103.902,102.094,103.425,331029.65349373,0
+RNR.US,D,20151125,000000,103.692,103.842,102.66,103.107,195150.51749335,0
+RNR.US,D,20151127,000000,103.028,103.972,102.69,103.792,145718.590186,0
+RNR.US,D,20151130,000000,103.762,104.666,103.455,103.525,445825.97128309,0
+RNR.US,D,20151201,000000,103.672,105.173,103.535,105.173,274131.02062526,0
+RNR.US,D,20151202,000000,105.173,105.321,104.269,104.359,216962.48256521,0
+RNR.US,D,20151203,000000,104.596,104.706,103.455,104.299,311728.41096893,0
+RNR.US,D,20151204,000000,104.359,106.255,104.299,106.175,229172.67115748,0
+RNR.US,D,20151207,000000,106.512,106.83,105.361,105.968,272719.05391408,0
+RNR.US,D,20151208,000000,104.854,106.005,104.716,105.123,254069.41086298,0
+RNR.US,D,20151209,000000,104.974,105.798,103.882,104.109,312627.75923788,0
+RNR.US,D,20151210,000000,104.289,104.646,103.584,103.952,270790.44032499,0
+RNR.US,D,20151211,000000,102.7,104.467,101.419,103.565,286493.28266503,0
+RNR.US,D,20151214,000000,103.345,104.319,102.978,103.672,338703.82349315,0
+RNR.US,D,20151215,000000,104.319,104.934,102.988,103.127,368334.98224948,0
+RNR.US,D,20151216,000000,103.375,103.972,102.313,103.147,312420.29479957,0
+RNR.US,D,20151217,000000,103.157,104.716,103.038,104.03,312958.09096489,0
+RNR.US,D,20151218,000000,103.922,104.497,103.345,103.832,1283730.5248034,0
+RNR.US,D,20151221,000000,104.329,104.944,103.682,104.844,281588.66220607,0
+RNR.US,D,20151222,000000,105.123,106.582,104.319,106.393,235024.98111373,0
+RNR.US,D,20151223,000000,106.79,107.217,106.325,107.159,156734.34759464,0
+RNR.US,D,20151224,000000,107.049,107.704,106.672,107.506,96168.831134573,0
+RNR.US,D,20151228,000000,107.327,107.654,106.512,107.197,211857.44743042,0
+RNR.US,D,20151229,000000,107.774,108.341,107.178,108.201,225872.37521416,0
+RNR.US,D,20151230,000000,108.001,108.816,107.516,107.584,238290.02824473,0
+RNR.US,D,20151231,000000,107.109,108.001,106.095,106.095,226491.7472023,0
+RNR.US,D,20160104,000000,105.461,106.075,104.179,105.291,504637.10399787,0
+RNR.US,D,20160105,000000,105.291,106.403,104.904,106.235,399306.60298339,0
+RNR.US,D,20160106,000000,105.471,106.542,104.766,106.225,448127.21517398,0
+RNR.US,D,20160107,000000,105.421,106.305,104.706,105.311,834288.0253749,0
+RNR.US,D,20160108,000000,105.778,106.045,104.269,104.417,414879.52827227,0
+RNR.US,D,20160111,000000,104.834,105.411,104.04,104.814,309163.30453998,0
+RNR.US,D,20160112,000000,105.441,105.738,104.03,104.914,375120.88217811,0
+RNR.US,D,20160113,000000,105.133,105.728,103.682,104.199,415601.62537063,0
+RNR.US,D,20160114,000000,104.209,104.786,103.912,104.109,450532.19128404,0
+RNR.US,D,20160115,000000,103.048,104.339,102.363,103.555,437438.7681656,0
+RNR.US,D,20160119,000000,104.824,105.231,103.545,103.932,396399.07952036,0
+RNR.US,D,20160120,000000,102.918,103.555,100.724,102.094,554493.02416214,0
+RNR.US,D,20160121,000000,102.273,103.802,101.549,103.117,376407.96738274,0
+RNR.US,D,20160122,000000,103.902,104.566,103.147,104.527,326733.32682475,0
+RNR.US,D,20160125,000000,104.189,104.209,102.858,102.958,527690.83437279,0
+RNR.US,D,20160126,000000,103.147,105.421,103.028,105.113,404131.66183738,0
+RNR.US,D,20160127,000000,105.004,105.004,103.632,103.972,360523.84543642,0
+RNR.US,D,20160128,000000,104.586,105.241,103.315,104.517,352535.45745276,0
+RNR.US,D,20160129,000000,104.834,105.868,104.646,105.57,1139544.7543994,0
+RNR.US,D,20160201,000000,105.251,108.201,105.163,107.824,500844.33179079,0
+RNR.US,D,20160202,000000,106.85,107.367,105.043,105.133,529765.47875584,0
+RNR.US,D,20160203,000000,105.718,106.989,101.866,104.279,719889.51561045,0
+RNR.US,D,20160204,000000,103.872,104.379,101.756,102.69,680500.47849135,0
+RNR.US,D,20160205,000000,102.69,103.594,101.976,103.127,571661.20998632,0
+RNR.US,D,20160208,000000,102.113,106.185,101.966,105.52,808330.79997263,0
+RNR.US,D,20160209,000000,104.924,106.542,104.021,106.065,390414.83829509,0
+RNR.US,D,20160210,000000,106.483,107.844,106.035,106.105,353663.41944743,0
+RNR.US,D,20160211,000000,105.014,105.441,104.069,104.159,406342.26592512,0
+RNR.US,D,20160212,000000,105.103,106.502,103.802,105.928,331409.33355801,0
+RNR.US,D,20160216,000000,106.85,107.197,105.638,106.125,315020.65004086,0
+RNR.US,D,20160217,000000,106.522,107.149,105.54,106.355,474868.9784279,0
+RNR.US,D,20160218,000000,106.502,107.257,105.858,107.159,208721.31024169,0
+RNR.US,D,20160219,000000,107.009,108.35,106.97,107.962,290700.9837487,0
+RNR.US,D,20160222,000000,109.154,109.183,108.131,108.35,308566.08894816,0
+RNR.US,D,20160223,000000,108.221,108.648,107.187,107.536,242254.00896884,0
+RNR.US,D,20160224,000000,107.059,108.221,106.255,107.954,184458.04204925,0
+RNR.US,D,20160225,000000,107.844,108.668,107.824,108.618,194911.8326784,0
+RNR.US,D,20160226,000000,108.965,109.413,106.94,107.197,228104.12858932,0
+RNR.US,D,20160229,000000,107.039,107.407,106.085,106.105,357937.58972007,0
+RNR.US,D,20160301,000000,106.393,107.674,106.235,107.584,397221.88751111,0
+RNR.US,D,20160302,000000,107.457,108.389,107.009,107.704,307783.56531435,0
+RNR.US,D,20160303,000000,107.496,108.101,107.417,107.844,210771.78401056,0
+RNR.US,D,20160304,000000,108.091,108.201,106.8,107.427,455220.28332438,0
+RNR.US,D,20160307,000000,106.92,107.644,106.115,106.702,405427.81102231,0
+RNR.US,D,20160308,000000,106.265,106.582,105.808,106.025,358146.06126731,0
+RNR.US,D,20160309,000000,106.195,106.315,105.54,106.115,307317.27388264,0
+RNR.US,D,20160310,000000,106.423,107.019,105.251,106.295,228013.48878618,0
+RNR.US,D,20160311,000000,107.267,107.267,106.365,107.049,139316.39875734,0
+RNR.US,D,20160314,000000,106.82,107.506,106.453,107.178,214283.57282788,0
+RNR.US,D,20160315,000000,107.059,107.327,106.285,106.81,326789.7249245,0
+RNR.US,D,20160316,000000,106.542,107.734,106.375,107.337,211806.08487531,0
+RNR.US,D,20160317,000000,107.437,108.688,106.692,107.874,291328.41260823,0
+RNR.US,D,20160318,000000,107.526,109.035,107.526,108.331,653010.43330702,0
+RNR.US,D,20160321,000000,108.061,109.61,107.904,109.183,223969.94645708,0
+RNR.US,D,20160322,000000,109.183,110.753,107.981,109.909,239440.14663573,0
+RNR.US,D,20160323,000000,109.7,110.534,109.243,110.157,184902.17708466,0
+RNR.US,D,20160324,000000,109.59,109.73,108.806,109.045,261741.56664456,0
+RNR.US,D,20160328,000000,109.561,111.359,109.561,111.259,349804.17805139,0
+RNR.US,D,20160329,000000,111.081,112.103,111.081,111.914,417443.62759229,0
+RNR.US,D,20160330,000000,112.52,113.305,112.163,112.788,248578.65301037,0
+RNR.US,D,20160331,000000,112.947,113.116,111.846,112.64,655395.26723861,0
+RNR.US,D,20160401,000000,111.836,113.473,111.616,113.265,222063.48926431,0
+RNR.US,D,20160404,000000,113.632,114.049,112.302,112.51,311344.70246895,0
+RNR.US,D,20160405,000000,112.013,112.66,111.051,111.11,397210.80931294,0
+RNR.US,D,20160406,000000,111.021,111.299,109.928,110.307,285440.85383965,0
+RNR.US,D,20160407,000000,109.948,110.326,109.233,109.62,257581.1996803,0
+RNR.US,D,20160408,000000,110.267,110.674,109.343,109.82,213956.26242765,0
+RNR.US,D,20160411,000000,109.78,110.307,108.698,108.826,248143.58195528,0
+RNR.US,D,20160412,000000,109.015,110.187,108.856,109.928,257227.70444805,0
+RNR.US,D,20160413,000000,110.404,110.852,109.74,110.753,244076.87612094,0
+RNR.US,D,20160414,000000,110.534,110.832,109.512,109.58,238628.41684313,0
+RNR.US,D,20160415,000000,109.58,110.494,109.58,109.83,326620.53062528,0
+RNR.US,D,20160418,000000,109.967,110.237,109.213,110.087,204828.83425116,0
+RNR.US,D,20160419,000000,110.385,110.921,110.037,110.147,198841.57169912,0
+RNR.US,D,20160420,000000,110.217,110.881,109.105,110.127,161995.48461261,0
+RNR.US,D,20160421,000000,109.69,110.297,107.019,107.297,272776.45912274,0
+RNR.US,D,20160422,000000,107.387,108.836,107.377,108.826,229550.33700391,0
+RNR.US,D,20160425,000000,108.35,108.826,107.874,108.796,253861.94642467,0
+RNR.US,D,20160426,000000,108.598,109.482,107.347,107.634,487422.59116318,0
+RNR.US,D,20160427,000000,102.77,104.079,101.766,103.078,820609.47197172,0
+RNR.US,D,20160428,000000,102.015,104.487,100.814,103.623,490663.46768001,0
+RNR.US,D,20160429,000000,103.545,104.586,102.68,104.219,552329.75419379,0
+RNR.US,D,20160502,000000,104.309,105.958,104.089,105.688,404715.78501318,0
+RNR.US,D,20160503,000000,105.251,105.628,103.832,105.163,626073.29092189,0
+RNR.US,D,20160504,000000,104.408,105.608,104.119,105.241,349866.61880467,0
+RNR.US,D,20160505,000000,105.501,105.968,104.904,105.211,292451.33905829,0
+RNR.US,D,20160506,000000,104.417,105.778,104.269,105.481,335063.12473359,0
+RNR.US,D,20160509,000000,105.221,107.029,105.221,106.93,399021.59115795,0
+RNR.US,D,20160510,000000,106.97,108.061,106.602,107.447,367842.50598575,0
+RNR.US,D,20160511,000000,107.367,108.291,106.483,106.483,251607.02954426,0
+RNR.US,D,20160512,000000,106.225,107.029,105.958,106.652,253868.99618714,0
+RNR.US,D,20160513,000000,106.453,107.247,105.818,106.662,273979.9542867,0
+RNR.US,D,20160516,000000,106.542,107.584,106.255,107.049,222093.70253202,0
+RNR.US,D,20160517,000000,107.536,108.181,105.878,106.305,332581.60834532,0
+RNR.US,D,20160518,000000,106.045,108.261,105.996,107.407,371582.90852877,0
+RNR.US,D,20160519,000000,106.87,107.954,106.325,106.94,219315.08901124,0
+RNR.US,D,20160520,000000,107.109,108.548,106.582,107.684,270138.84085128,0
+RNR.US,D,20160523,000000,107.624,108.261,106.9,107.168,233109.45994065,0
+RNR.US,D,20160524,000000,107.496,108.906,107.089,108.836,236423.85540891,0
+RNR.US,D,20160525,000000,108.985,109.343,108.448,108.638,246541.27165749,0
+RNR.US,D,20160526,000000,108.439,108.738,107.972,108.101,169703.89631546,0
+RNR.US,D,20160527,000000,107.884,109.025,106.752,108.419,187825.81429048,0
+RNR.US,D,20160531,000000,108.718,109.164,107.814,108.548,279101.10316426,0
+RNR.US,D,20160601,000000,108.261,109.243,108.051,109.025,171717.10705414,0
+RNR.US,D,20160602,000000,108.668,109.343,108.518,109.183,164460.88725809,0
+RNR.US,D,20160603,000000,108.985,109.233,108.151,108.826,155983.04433747,0
+RNR.US,D,20160606,000000,108.728,109.541,108.618,108.916,139480.55751192,0
+RNR.US,D,20160607,000000,108.866,109.393,107.934,108.001,175062.72289903,0
+RNR.US,D,20160608,000000,107.884,109.62,107.884,108.816,246550.33563781,0
+RNR.US,D,20160609,000000,108.578,109.233,108.429,108.896,281072.01532815,0
+RNR.US,D,20160610,000000,108.468,108.876,107.714,107.991,230301.64026106,0
+RNR.US,D,20160613,000000,107.714,107.934,106.025,106.085,228824.21146984,0
+RNR.US,D,20160614,000000,105.878,106.145,105.511,105.738,196419.47473734,0
+RNR.US,D,20160615,000000,106.145,106.145,105.083,105.143,170995.00995577,0
+RNR.US,D,20160616,000000,104.844,106.065,104.844,105.828,152775.40241514,0
+RNR.US,D,20160617,000000,105.441,106.662,105.331,106.552,414661.99274472,0
+RNR.US,D,20160620,000000,107.417,107.972,106.652,106.81,191775.69548966,0
+RNR.US,D,20160621,000000,107.119,107.774,106.781,107.634,243482.68185589,0
+RNR.US,D,20160622,000000,107.654,108.399,107.634,108.35,313811.11222336,0
+RNR.US,D,20160623,000000,109.303,109.65,108.648,109.6,212394.23648681,0
+RNR.US,D,20160624,000000,106.285,107.904,106.235,107.139,322658.56411903,0
+RNR.US,D,20160627,000000,106.265,106.602,105.063,105.251,397951.03437195,0
+RNR.US,D,20160628,000000,105.708,106.84,105.708,106.473,347445.52895183,0
+RNR.US,D,20160629,000000,106.81,108.321,106.81,108.031,285679.53865458,0
+RNR.US,D,20160630,000000,108.498,110.654,107.774,110.654,579792.60743715,0
+RNR.US,D,20160701,000000,110.017,111.15,109.273,109.363,203244.651914,0
+RNR.US,D,20160705,000000,109.68,109.68,108.101,108.429,452534.32382459,0
+RNR.US,D,20160706,000000,108.081,109.164,107.814,109.164,243008.33355279,0
+RNR.US,D,20160707,000000,109.144,109.393,108.051,108.578,167301.94153216,0
+RNR.US,D,20160708,000000,109.183,109.492,107.734,109.283,169116.75181287,0
+RNR.US,D,20160711,000000,108.945,109.73,108.578,109.154,229629.89860889,0
+RNR.US,D,20160712,000000,109.551,109.909,108.926,108.995,281893.81620999,0
+RNR.US,D,20160713,000000,109.095,109.62,109.095,109.323,175568.29157879,0
+RNR.US,D,20160714,000000,109.73,110.217,109.253,109.393,121795.72480984,0
+RNR.US,D,20160715,000000,109.78,109.78,109.115,109.6,259320.47679172,0
+RNR.US,D,20160718,000000,109.323,109.67,108.876,108.945,153037.25073533,0
+RNR.US,D,20160719,000000,108.458,108.975,108.121,108.945,174166.39595684,0
+RNR.US,D,20160720,000000,109.203,109.561,109.015,109.164,143607.6898817,0
+RNR.US,D,20160721,000000,109.035,109.62,108.776,109.462,140207.69015492,0
+RNR.US,D,20160722,000000,109.82,110.921,109.82,110.297,173591.33676136,0
+RNR.US,D,20160725,000000,110.404,110.704,109.462,109.541,212743.70328338,0
+RNR.US,D,20160726,000000,109.69,110.414,108.806,108.995,315053.88463534,0
+RNR.US,D,20160727,000000,109.203,110.594,108.478,110.277,457513.47034389,0
+RNR.US,D,20160728,000000,110.277,111.497,110.277,110.316,359619.46162283,0
+RNR.US,D,20160729,000000,110.375,111.061,109.997,110.733,343492.62642586,0
+RNR.US,D,20160801,000000,110.434,110.991,110.157,110.227,169864.02663434,0
+RNR.US,D,20160802,000000,110.227,110.694,109.997,110.087,210211.83144892,0
+RNR.US,D,20160803,000000,110.454,111.021,109.393,110.753,187654.60577344,0
+RNR.US,D,20160804,000000,110.544,111.071,110.414,110.594,148022.85540367,0
+RNR.US,D,20160805,000000,111.001,111.179,110.564,111.179,165544.53646012,0
+RNR.US,D,20160808,000000,111.179,111.576,110.564,110.614,242443.34544652,0
+RNR.US,D,20160809,000000,110.424,111.279,110.187,111.16,160846.37333054,0
+RNR.US,D,20160810,000000,111.329,111.934,110.951,111.666,190855.1979333,0
+RNR.US,D,20160811,000000,111.706,111.963,110.524,110.564,195052.82792773,0
+RNR.US,D,20160812,000000,110.237,111.071,110.157,110.624,133541.63618822,0
+RNR.US,D,20160815,000000,110.534,111.418,110.394,110.961,212131.38105771,0
+RNR.US,D,20160816,000000,110.504,111.299,110.307,110.356,168682.68786671,0
+RNR.US,D,20160817,000000,110.336,110.464,109.561,109.82,202696.78465945,0
+RNR.US,D,20160818,000000,109.948,110.624,109.7,110.624,142574.39612587,0
+RNR.US,D,20160819,000000,110.097,110.534,109.75,110.247,190621.54866298,0
+RNR.US,D,20160822,000000,109.958,110.772,109.78,110.763,97749.992144955,0
+RNR.US,D,20160823,000000,110.951,110.951,109.57,109.69,256132.97704786,0
+RNR.US,D,20160824,000000,109.58,110.157,109.57,110.007,201281.7966215,0
+RNR.US,D,20160825,000000,109.76,110.604,109.59,110.077,206276.04977467,0
+RNR.US,D,20160826,000000,110.434,110.634,109.79,110.237,188474.39243741,0
+RNR.US,D,20160829,000000,110.385,111.259,110.197,111.239,274487.53718429,0
+RNR.US,D,20160830,000000,111.497,112.6,111.428,112.58,243879.48277186,0
+RNR.US,D,20160831,000000,112.5,112.917,111.756,112.818,207664.85298061,0
+RNR.US,D,20160901,000000,112.6,112.947,111.806,112.67,201680.61175533,0
+RNR.US,D,20160902,000000,113.086,113.772,112.073,113.612,278720.41599107,0
+RNR.US,D,20160906,000000,113.324,114.029,112.897,114.009,282821.36352881,0
+RNR.US,D,20160907,000000,113.782,114.636,113.414,114.636,291436.17326309,0
+RNR.US,D,20160908,000000,114.466,114.913,113.979,114.089,218911.23833278,0
+RNR.US,D,20160909,000000,113.572,113.722,112.133,112.133,279711.41117209,0
+RNR.US,D,20160912,000000,111.646,113.454,111.14,113.165,278466.62454226,0
+RNR.US,D,20160913,000000,112.719,112.719,111.656,112.063,234960.52614262,0
+RNR.US,D,20160914,000000,112.44,112.44,111.378,111.527,183330.0800546,0
+RNR.US,D,20160915,000000,111.596,112.292,111.071,111.846,215310.82393017,0
+RNR.US,D,20160916,000000,111.527,112.083,110.812,111.061,555974.48138906,0
+RNR.US,D,20160919,000000,111.517,112.253,110.743,112.093,155931.68178235,0
+RNR.US,D,20160920,000000,112.5,113.057,112.292,112.37,171893.35111581,0
+RNR.US,D,20160921,000000,112.64,115.082,112.64,114.903,357566.97363611,0
+RNR.US,D,20160922,000000,115.211,116.185,115.211,115.935,240297.19632987,0
+RNR.US,D,20160923,000000,115.29,115.926,113.772,113.831,281221.06744888,0
+RNR.US,D,20160926,000000,113.562,113.562,112.987,113.136,196780.01973208,0
+RNR.US,D,20160927,000000,113.037,113.672,112.302,113.672,244674.09171276,0
+RNR.US,D,20160928,000000,113.979,114.843,113.265,114.675,184193.17240231,0
+RNR.US,D,20160929,000000,114.317,114.596,113.106,113.523,168350.34192184,0
+RNR.US,D,20160930,000000,114.049,114.049,112.788,113.503,298358.03289642,0
+RNR.US,D,20161003,000000,113.354,113.662,112.818,113.215,190461.41834409,0
+RNR.US,D,20161004,000000,112.847,115.509,111.746,115.122,437904.0524884,0
+RNR.US,D,20161005,000000,115.896,116.175,113.295,113.742,435402.39392165,0
+RNR.US,D,20161006,000000,113.473,113.473,110.862,111.537,487280.58880493,0
+RNR.US,D,20161007,000000,112.053,114.833,111.497,114.248,419853.63924696,0
+RNR.US,D,20161010,000000,114.506,115.32,113.969,115.261,161212.96097882,0
+RNR.US,D,20161011,000000,114.993,115.36,113.841,114.139,220802.58889171,0
+RNR.US,D,20161012,000000,114.406,116.362,114.209,116.263,275081.73144934,0
+RNR.US,D,20161013,000000,115.41,117.008,115.36,116.729,314256.25436769,0
+RNR.US,D,20161014,000000,117.197,117.564,116.422,116.959,196020.65960352,0
+RNR.US,D,20161017,000000,116.979,117.445,116.303,116.661,256119.88463185,0
+RNR.US,D,20161018,000000,117.713,117.713,116.342,116.542,157730.37832027,0
+RNR.US,D,20161019,000000,116.452,116.779,115.846,116.323,174772.67552899,0
+RNR.US,D,20161020,000000,115.975,116.205,114.983,115.28,163125.46082513,0
+RNR.US,D,20161021,000000,114.774,115.29,114.069,115.171,189499.62932185,0
+RNR.US,D,20161024,000000,116.442,116.442,115.151,115.39,261100.03826009,0
+RNR.US,D,20161025,000000,115.767,118.081,115.231,117.713,454205.11752919,0
+RNR.US,D,20161026,000000,117.515,117.654,116.829,116.959,247131.43748685,0
+RNR.US,D,20161027,000000,117.296,117.296,115.141,116.155,353407.61378078,0
+RNR.US,D,20161028,000000,116.155,117.157,115.27,116.701,184795.42353874,0
+RNR.US,D,20161031,000000,117.018,117.703,116.442,117.415,356578.99978185,0
+RNR.US,D,20161101,000000,117.078,117.832,116.243,117.326,361069.69847312,0
+RNR.US,D,20161102,000000,117.118,117.882,115.31,117.216,300437.71282409,0
+RNR.US,D,20161103,000000,117.584,117.802,116.025,116.809,271066.38817011,0
+RNR.US,D,20161104,000000,116.739,117.783,116.681,117.276,376499.61429482,0
+RNR.US,D,20161107,000000,118.081,119.451,117.783,118.548,459017.08396714,0
+RNR.US,D,20161108,000000,117.078,119.431,116.859,119.172,219461.11980519,0
+RNR.US,D,20161109,000000,119.212,119.739,118.348,119.65,199693.58584865,0
+RNR.US,D,20161110,000000,119.908,121.03,119.123,120.841,269139.78879887,0
+RNR.US,D,20161111,000000,121.407,121.993,120.781,121.933,222379.72146638,0
+RNR.US,D,20161114,000000,122.141,123.473,121.903,123.363,253390.61944833,0
+RNR.US,D,20161115,000000,123.114,124.446,122.887,124.426,370731.90148815,0
+RNR.US,D,20161116,000000,124.306,124.813,123.264,124.525,335015.79061417,0
+RNR.US,D,20161117,000000,124.743,125.11,124.068,124.574,344660.87277749,0
+RNR.US,D,20161118,000000,124.466,124.982,123.88,124.485,241587.30286128,0
+RNR.US,D,20161121,000000,123.651,124.475,123.124,123.85,276772.66733242,0
+RNR.US,D,20161122,000000,123.88,124.475,123.085,123.085,318132.61661543,0
+RNR.US,D,20161123,000000,122.847,124.157,122.817,123.393,220465.20740222,0
+RNR.US,D,20161125,000000,122.837,124.336,122.837,124.336,164527.35644707,0
+RNR.US,D,20161128,000000,124.127,124.823,123.74,124.058,202568.88182613,0
+RNR.US,D,20161129,000000,124.366,124.366,123.72,123.79,315271.42016288,0
+RNR.US,D,20161130,000000,124.019,124.207,123.224,123.303,446403.04469643,0
+RNR.US,D,20161201,000000,123.353,124.068,123.075,123.433,316254.35847252,0
+RNR.US,D,20161202,000000,123.293,123.84,122.847,123.393,243310.46622993,0
+RNR.US,D,20161205,000000,123.483,124.157,122.668,123.036,298740.73428748,0
+RNR.US,D,20161206,000000,123.86,124.366,123.046,123.999,355418.81030162,0
+RNR.US,D,20161207,000000,123.939,124.753,123.85,124.525,169950.63800178,0
+RNR.US,D,20161208,000000,124.773,125.637,124.277,125.25,184610.11549675,0
+RNR.US,D,20161209,000000,125.547,125.716,124.823,125.12,217977.64836041,0
+RNR.US,D,20161212,000000,124.823,126.014,124.594,125.846,268275.68934223,0
+RNR.US,D,20161213,000000,126.66,126.66,124.942,125.319,263498.97171661,0
+RNR.US,D,20161214,000000,125.766,126.461,124.009,124.416,397442.44436543,0
+RNR.US,D,20161215,000000,123.561,124.863,123.551,123.581,233390.44333039,0
+RNR.US,D,20161216,000000,123.483,124.296,122.271,122.618,506399.54461454,0
+RNR.US,D,20161219,000000,123.393,127.255,123.393,127.225,303153.8855916,0
+RNR.US,D,20161220,000000,127.842,128.039,126.62,128.029,242008.27439143,0
+RNR.US,D,20161221,000000,127.573,128.029,126.65,127.752,161912.90168085,0
+RNR.US,D,20161222,000000,127.842,128.824,126.977,128.636,217116.57023055,0
+RNR.US,D,20161223,000000,128.923,129.381,128.566,129.191,118132.86965394,0
+RNR.US,D,20161227,000000,129.331,129.916,128.466,128.894,95241.283815745,0
+RNR.US,D,20161228,000000,128.913,129.142,127.98,128.159,158726.40904593,0
+RNR.US,D,20161229,000000,127.802,129.241,127.802,128.675,115623.15421579,0
+RNR.US,D,20161230,000000,129.152,129.519,128.219,128.983,172226.70416959,0
+RNR.US,D,20170103,000000,128.735,129.152,127.493,128.646,210796.96173365,0
+RNR.US,D,20170104,000000,129.261,130.81,129.261,130.225,245408.27411822,0
+RNR.US,D,20170105,000000,130.344,130.344,129.191,130.005,159767.75967315,0
+RNR.US,D,20170106,000000,129.848,130.115,129.142,129.211,343882.37757939,0
+RNR.US,D,20170109,000000,129.082,129.281,128.149,128.476,207703.12311971,0
+RNR.US,D,20170110,000000,128.824,130.364,128.466,130.025,310414.13382335,0
+RNR.US,D,20170111,000000,129.916,131.088,129.391,130.402,228553.29916934,0
+RNR.US,D,20170112,000000,130.562,131.048,129.023,130.939,207671.90274307,0
+RNR.US,D,20170113,000000,131.416,131.862,130.562,130.661,157338.61294892,0
+RNR.US,D,20170117,000000,129.519,130.979,129.341,129.886,202131.79655319,0
+RNR.US,D,20170118,000000,130.492,130.602,129.668,130.324,287457.08590511,0
+RNR.US,D,20170119,000000,130.402,131.009,128.646,129.261,198182.92246293,0
+RNR.US,D,20170120,000000,129.539,130.373,128.923,128.993,197808.27794328,0
+RNR.US,D,20170123,000000,128.646,129.718,128.606,128.844,168900.22339425,0
+RNR.US,D,20170124,000000,129.44,129.608,128.298,129.529,317753.94366007,0
+RNR.US,D,20170125,000000,129.728,131.177,129.728,130.402,297594.64433218,0
+RNR.US,D,20170126,000000,130.711,131.257,130.205,131.068,231537.36291058,0
+RNR.US,D,20170127,000000,130.81,130.81,130.225,130.482,168342.28505045,0
+RNR.US,D,20170130,000000,129.519,130.135,129.003,129.4,451203.93293623,0
+RNR.US,D,20170131,000000,129.688,130.919,128.546,129.082,705861.49541071,0
+RNR.US,D,20170201,000000,132.588,134.791,130.602,133.987,714257.76250851,0
+RNR.US,D,20170202,000000,134.256,135.516,133.809,134.256,377474.49573305,0
+RNR.US,D,20170203,000000,135.239,135.239,133.432,133.65,324835.93361231,0
+RNR.US,D,20170206,000000,133.878,134.177,132.231,133.035,530829.99288831,0
+RNR.US,D,20170207,000000,133.53,134.434,132.638,132.955,374916.43906658,0
+RNR.US,D,20170208,000000,132.776,133.898,132.171,133.898,242522.90705149,0
+RNR.US,D,20170209,000000,133.342,135.06,133.342,135.06,356652.51873329,0
+RNR.US,D,20170210,000000,135.129,135.943,134.414,135.606,264869.64696191,0
+RNR.US,D,20170213,000000,135.07,136.61,135.07,136.213,185861.95188906,0
+RNR.US,D,20170214,000000,135.516,136.231,134.961,135.696,351886.87930582,0
+RNR.US,D,20170215,000000,133.68,136.937,133.68,136.857,251988.72382639,0
+RNR.US,D,20170216,000000,136.708,138.436,136.708,138.396,194263.25453147,0
+RNR.US,D,20170217,000000,138.586,138.605,137.284,138.266,182201.110951,0
+RNR.US,D,20170221,000000,138.376,139.012,137.989,138.763,165705.67388793,0
+RNR.US,D,20170222,000000,138.913,139.399,138.266,139.121,91993.357536459,0
+RNR.US,D,20170223,000000,138.276,140.065,138.188,138.923,184275.75533405,0
+RNR.US,D,20170224,000000,138.198,139.677,138.139,138.486,154910.4733336,0
+RNR.US,D,20170227,000000,138.446,139.131,138.188,138.673,152121.78872359,0
+RNR.US,D,20170228,000000,138.276,139.995,138.009,139.797,348764.84164201,0
+RNR.US,D,20170301,000000,141.057,142.538,140.719,142.388,311112.06030755,0
+RNR.US,D,20170302,000000,142.169,142.745,141.424,141.424,227176.58127049,0
+RNR.US,D,20170303,000000,140.472,141.414,140.222,141.216,168957.62860291,0
+RNR.US,D,20170306,000000,141.196,141.196,139.865,139.935,222252.82574198,0
+RNR.US,D,20170307,000000,139.667,140.819,139.091,140.619,201587.95773434,0
+RNR.US,D,20170308,000000,140.462,140.809,139.757,140.174,285159.8704499,0
+RNR.US,D,20170309,000000,140.312,141.404,140.144,140.262,149528.48324477,0
+RNR.US,D,20170310,000000,140.442,141.434,140.362,141.146,174594.41724946,0
+RNR.US,D,20170313,000000,141.156,142.051,140.899,141.911,155965.92348577,0
+RNR.US,D,20170314,000000,142.169,142.378,141.346,141.891,169111.71626826,0
+RNR.US,D,20170315,000000,141.703,142.685,141.286,141.693,201611.12123958,0
+RNR.US,D,20170316,000000,142.169,142.169,140.282,140.442,269452.99967417,0
+RNR.US,D,20170317,000000,140.322,140.629,139.418,140.532,374858.026749,0
+RNR.US,D,20170320,000000,140.609,140.609,139.727,139.815,166948.4462999,0
+RNR.US,D,20170321,000000,140.302,140.562,138.663,138.953,233668.40539336,0
+RNR.US,D,20170322,000000,138.654,139.548,138.227,139.518,185135.82635498,0
+RNR.US,D,20170323,000000,139.548,140.292,138.903,139.041,145808.22288023,0
+RNR.US,D,20170324,000000,139.091,140.154,138.019,138.227,186892.22431811,0
+RNR.US,D,20170327,000000,137.056,137.959,137.056,137.364,196632.98182919,0
+RNR.US,D,20170328,000000,137.016,138.576,137.016,138.306,227411.23764974,0
+RNR.US,D,20170329,000000,138.306,138.336,137.384,137.472,154342.46390059,0
+RNR.US,D,20170330,000000,137.472,138.227,137.224,138.099,178312.66339617,0
+RNR.US,D,20170331,000000,137.472,138.276,137.204,137.284,223866.21423792,0
+RNR.US,D,20170403,000000,137.413,137.919,136.222,136.5,237228.53543903,0
+RNR.US,D,20170404,000000,136.38,137.672,136.38,137.125,283892.92742375,0
+RNR.US,D,20170405,000000,137.334,138.178,134.871,135.338,333362.11776127,0
+RNR.US,D,20170406,000000,135.388,136.123,133.68,134.077,370372.36360234,0
+RNR.US,D,20170407,000000,133.848,134.444,133.342,133.441,472425.73217875,0
+RNR.US,D,20170410,000000,133.372,134.057,133.123,133.63,202635.35101509,0
+RNR.US,D,20170411,000000,133.898,134.871,133.73,134.693,288821.71849687,0
+RNR.US,D,20170412,000000,135.05,135.05,133.57,134.027,285154.83490529,0
+RNR.US,D,20170413,000000,133.342,133.342,131.784,131.991,313743.63592546,0
+RNR.US,D,20170417,000000,131.892,133.63,131.455,133.57,201442.9340493,0
+RNR.US,D,20170418,000000,133.044,133.392,132.368,132.865,221101.70024207,0
+RNR.US,D,20170419,000000,133.074,133.481,132.488,132.776,238745.24147829,0
+RNR.US,D,20170420,000000,133.173,133.243,131.922,132.717,264039.78920868,0
+RNR.US,D,20170421,000000,132.756,132.756,131.922,131.922,207375.81271947,0
+RNR.US,D,20170424,000000,132.865,133.491,132.211,133.193,291973.96942839,0
+RNR.US,D,20170425,000000,134.097,134.951,133.57,134.643,230355.01703403,0
+RNR.US,D,20170426,000000,134.384,136.649,134.384,135.765,254724.03166346,0
+RNR.US,D,20170427,000000,135.437,135.636,134.067,135.129,293337.59491124,0
+RNR.US,D,20170428,000000,135.209,135.209,134.187,134.911,474513.4689778,0
+RNR.US,D,20170501,000000,135.388,135.388,133.967,134.653,279706.37562747,0
+RNR.US,D,20170502,000000,134.285,134.871,133.52,134.087,259389.96730746,0
+RNR.US,D,20170503,000000,129.718,133.283,129.072,132.041,479391.90460474,0
+RNR.US,D,20170504,000000,132.25,133.372,131.804,133.213,316716.62146855,0
+RNR.US,D,20170505,000000,133.054,133.253,132.418,133.153,236236.53314908,0
+RNR.US,D,20170508,000000,133.67,133.927,132.438,132.588,260083.86535597,0
+RNR.US,D,20170509,000000,132.608,133.143,131.634,131.942,286341.20921753,0
+RNR.US,D,20170510,000000,131.882,132.786,131.764,132.181,263965.26314833,0
+RNR.US,D,20170511,000000,131.207,131.784,130.582,131.029,261965.14482564,0
+RNR.US,D,20170512,000000,130.622,131.604,129.778,129.916,236771.30798763,0
+RNR.US,D,20170515,000000,130.215,130.721,129.648,129.688,298741.7413964,0
+RNR.US,D,20170516,000000,129.41,130.185,128.675,128.923,523517.37499252,0
+RNR.US,D,20170517,000000,128.059,129.102,127.245,128.596,238780.49029063,0
+RNR.US,D,20170518,000000,128.596,130.412,128.378,129.778,314632.91310519,0
+RNR.US,D,20170519,000000,129.906,131.058,129.519,130.522,277505.84262895,0
+RNR.US,D,20170522,000000,130.81,131.545,130.235,131.267,311987.23796234,0
+RNR.US,D,20170523,000000,131.416,132.388,130.334,132.191,216419.65085528,0
+RNR.US,D,20170524,000000,132.578,133.322,132.231,133.044,203954.66370529,0
+RNR.US,D,20170525,000000,132.945,134.304,132.727,133.789,150602.06135756,0
+RNR.US,D,20170526,000000,133.67,134.295,133.392,133.967,123386.95690945,0
+RNR.US,D,20170530,000000,133.59,133.917,133.392,133.61,212964.26013769,0
+RNR.US,D,20170531,000000,133.809,135.726,133.72,135.566,341106.78538538,0
+RNR.US,D,20170601,000000,136.053,137.452,135.368,137.334,300108.38820601,0
+RNR.US,D,20170602,000000,137.443,137.989,135.923,136.907,243209.75533754,0
+RNR.US,D,20170605,000000,136.52,136.727,135.427,135.496,118407.81039013,0
+RNR.US,D,20170606,000000,135.109,135.209,134.007,134.207,135969.77580353,0
+RNR.US,D,20170607,000000,134.037,134.633,133.491,133.898,196728.65717696,0
+RNR.US,D,20170608,000000,133.868,134.564,133.372,134.007,135190.2734965,0
+RNR.US,D,20170609,000000,134.187,135.328,133.77,135.149,138793.70922589,0
+RNR.US,D,20170612,000000,134.712,135.546,133.273,133.392,351907.0214843,0
+RNR.US,D,20170613,000000,133.63,134.087,133.114,133.422,237726.0472474,0
+RNR.US,D,20170614,000000,133.491,134.027,133.044,133.77,197365.1500168,0
+RNR.US,D,20170615,000000,133.372,133.927,132.488,133.789,278289.37337167,0
+RNR.US,D,20170616,000000,134.027,135.04,133.173,134.981,302443.87380032,0
+RNR.US,D,20170619,000000,135.328,135.378,134.504,134.861,149201.17284454,0
+RNR.US,D,20170620,000000,134.653,134.911,133.789,134.047,109142.40829109,0
+RNR.US,D,20170621,000000,134.217,134.584,133.471,133.7,113086.24683672,0
+RNR.US,D,20170622,000000,133.71,133.957,132.875,133.035,129289.6223119,0
+RNR.US,D,20170623,000000,133.123,133.69,132.945,133.322,310122.07223544,0
+RNR.US,D,20170626,000000,133.58,134.097,133.114,133.432,123743.47346848,0
+RNR.US,D,20170627,000000,133.283,133.809,132.746,132.915,134214.38494933,0
+RNR.US,D,20170628,000000,133.481,134.424,132.697,133.71,126164.56332131,0
+RNR.US,D,20170629,000000,134.037,134.177,133.123,133.392,192627.7096392,0
+RNR.US,D,20170630,000000,133.481,133.481,132.121,132.28,208919.71069967,0
+RNR.US,D,20170703,000000,133.064,135.696,132.488,134.354,171909.46485859,0
+RNR.US,D,20170705,000000,134.414,134.414,133.114,133.392,186357.44947957,0
+RNR.US,D,20170706,000000,133.322,133.69,132.338,133.312,300932.20330568,0
+RNR.US,D,20170707,000000,133.66,134.961,133.044,134.851,132215.27373556,0
+RNR.US,D,20170710,000000,134.484,135.129,133.917,134.017,191189.558096,0
+RNR.US,D,20170711,000000,134.077,134.137,133.064,133.66,162572.55802595,0
+RNR.US,D,20170712,000000,134.295,134.354,133.829,133.987,127912.90441305,0
+RNR.US,D,20170713,000000,134.554,135.04,133.451,134.722,165907.09567269,0
+RNR.US,D,20170714,000000,134.334,135.011,133.868,134.344,144326.7656533,0
+RNR.US,D,20170717,000000,134.364,134.881,133.153,134.246,170715.03367495,0
+RNR.US,D,20170718,000000,133.868,134.544,133.6,134.197,138491.57654875,0
+RNR.US,D,20170719,000000,134.643,135.04,133.997,134.861,212285.46872305,0
+RNR.US,D,20170720,000000,135.08,136.38,135.08,136.123,142623.74446313,0
+RNR.US,D,20170721,000000,136.3,137.939,135.418,137.939,220442.04389697,0
+RNR.US,D,20170724,000000,137.929,138.783,137.115,138.266,201228.41984854,0
+RNR.US,D,20170725,000000,137.849,140.144,137.384,138.923,395268.09619892,0
+RNR.US,D,20170726,000000,140.779,144.571,138.139,140.252,472151.79855146,0
+RNR.US,D,20170727,000000,140.222,140.222,135.546,136.053,286478.17603117,0
+RNR.US,D,20170728,000000,134.931,138.316,134.067,137.869,259152.28960144,0
+RNR.US,D,20170731,000000,137.949,140.392,137.949,139.727,265755.90281486,0
+RNR.US,D,20170801,000000,140.402,141.296,139.578,141.007,267365.26287511,0
+RNR.US,D,20170802,000000,140.572,141.574,140.154,141.186,203995.95517116,0
+RNR.US,D,20170803,000000,140.709,141.385,140.202,140.989,138939.74001985,0
+RNR.US,D,20170804,000000,141.376,141.544,140.262,140.649,85042.291744326,0
+RNR.US,D,20170807,000000,140.592,140.879,139.647,140.312,187875.16262774,0
+RNR.US,D,20170808,000000,140.232,141.454,140.115,141.226,176666.04030574,0
+RNR.US,D,20170809,000000,140.562,141.206,139.797,140.997,155310.29557636,0
+RNR.US,D,20170810,000000,140.174,141.613,139.995,141.156,182439.79576594,0
+RNR.US,D,20170811,000000,140.789,141.216,140.402,140.759,166138.73072516,0
+RNR.US,D,20170814,000000,141.583,141.583,140.532,140.969,220166.09605186,0
+RNR.US,D,20170815,000000,141.067,141.356,140.522,140.859,185889.14383,0
+RNR.US,D,20170816,000000,141.366,141.613,140.572,140.719,170003.00766582,0
+RNR.US,D,20170817,000000,140.472,141.394,138.546,139.101,210150.39780456,0
+RNR.US,D,20170818,000000,138.943,139.18,138.376,138.406,221574.03432734,0
+RNR.US,D,20170821,000000,138.406,138.923,137.532,138.296,156709.16987154,0
+RNR.US,D,20170822,000000,138.386,139.578,138.099,139.518,130211.12697718,0
+RNR.US,D,20170823,000000,138.873,139.657,138.615,138.773,148636.18473828,0
+RNR.US,D,20170824,000000,138.963,139.3,136.183,136.52,220639.43724604,0
+RNR.US,D,20170825,000000,137.125,137.682,136.143,137.572,168113.67132475,0
+RNR.US,D,20170828,000000,137.095,137.721,134.444,135.05,335295.76689499,0
+RNR.US,D,20170829,000000,134.374,134.901,134.097,134.454,183678.53974223,0
+RNR.US,D,20170830,000000,134.434,134.941,133.898,134.324,276829.06543215,0
+RNR.US,D,20170831,000000,134.314,134.404,132.101,132.378,398710.3945005,0
+RNR.US,D,20170901,000000,132.448,133.074,130.919,131.019,298584.63240429,0
+RNR.US,D,20170905,000000,130.392,130.392,121.467,121.675,639676.31115579,0
+RNR.US,D,20170906,000000,122.211,123.621,120.324,121.705,944623.85774069,0
+RNR.US,D,20170907,000000,121.884,121.884,114.645,117.812,1010212.8335127,0
+RNR.US,D,20170908,000000,117.773,124.634,117.058,122.697,1253606.8897834,0
+RNR.US,D,20170911,000000,126.59,133.372,126.59,128.378,905557.09547721,0
+RNR.US,D,20170912,000000,128.596,130.442,127.891,130.185,331895.76716821,0
+RNR.US,D,20170913,000000,130.025,130.731,128.616,130.225,383380.18246227,0
+RNR.US,D,20170914,000000,130.392,130.392,127.106,128.069,540454.93287316,0
+RNR.US,D,20170915,000000,128.239,129.738,127.702,129.529,611743.13804501,0
+RNR.US,D,20170918,000000,129.758,129.758,127.355,127.513,497154.28469396,0
+RNR.US,D,20170919,000000,128.139,128.436,124.654,124.882,618476.6683096,0
+RNR.US,D,20170920,000000,125.1,125.13,123.026,124.296,654312.62514551,0
+RNR.US,D,20170921,000000,124.624,127.076,124.356,126.233,399423.42761856,0
+RNR.US,D,20170922,000000,125.756,126.62,125.329,125.915,252008.86600487,0
+RNR.US,D,20170925,000000,125.756,126.451,124.614,125.776,297037.71309731,0
+RNR.US,D,20170926,000000,125.18,126.203,122.837,124.932,391275.91642495,0
+RNR.US,D,20170927,000000,125.776,127.473,125.537,126.918,450493.92114494,0
+RNR.US,D,20170928,000000,126.749,128.546,126.163,127.563,413723.36722773,0
+RNR.US,D,20170929,000000,127.563,130.354,127.563,128.834,576271.75463951,0
+RNR.US,D,20171002,000000,128.516,130.879,127.702,130.79,467321.70415287,0
+RNR.US,D,20171003,000000,130.175,131.794,129.678,131.774,448286.33838395,0
+RNR.US,D,20171004,000000,130.472,131.694,129.341,131.386,835636.54422389,0
+RNR.US,D,20171005,000000,130.592,132.3,130.035,131.426,520365.124061,0
+RNR.US,D,20171006,000000,131.634,131.892,130.025,131.297,677180.04036953,0
+RNR.US,D,20171009,000000,131.088,131.674,130.344,130.402,352335.04277693,0
+RNR.US,D,20171010,000000,130.324,131.078,129.886,130.095,380653.93860552,0
+RNR.US,D,20171011,000000,130.145,131.376,129.201,131.307,477350.49481617,0
+RNR.US,D,20171012,000000,131.614,132.638,130.919,132.388,384891.85295692,0
+RNR.US,D,20171013,000000,132.201,134.474,131.654,133.064,406853.87725843,0
+RNR.US,D,20171016,000000,133.153,133.838,131.684,131.784,327059.63011607,0
+RNR.US,D,20171017,000000,131.584,132.578,131.227,132.468,348716.50041367,0
+RNR.US,D,20171018,000000,133.074,133.074,131.704,132.081,244023.49934797,0
+RNR.US,D,20171019,000000,131.614,132.955,131.177,132.955,302819.5254289,0
+RNR.US,D,20171020,000000,134.007,134.344,132.498,133.005,392221.5917044,0
+RNR.US,D,20171023,000000,133.094,133.908,132.358,132.468,230174.74453668,0
+RNR.US,D,20171024,000000,132.618,134.801,131.704,131.942,336590.908971,0
+RNR.US,D,20171025,000000,132.151,132.707,131.088,131.784,353020.88395403,0
+RNR.US,D,20171026,000000,132.151,132.796,130.701,131.824,386083.26281378,0
+RNR.US,D,20171027,000000,131.784,132.806,130.364,132.418,278120.17907248,0
+RNR.US,D,20171030,000000,132.438,134.831,132.368,133.6,326521.83395076,0
+RNR.US,D,20171031,000000,134.334,134.424,131.862,131.932,455142.73593725,0
+RNR.US,D,20171101,000000,128.923,130.989,127.842,129.728,713245.61804008,0
+RNR.US,D,20171102,000000,130.81,132.458,126.829,128.775,873801.94400057,0
+RNR.US,D,20171103,000000,128.983,133.312,128.814,132.885,665486.49865519,0
+RNR.US,D,20171106,000000,132.508,134.384,131.604,134.027,399875.61952535,0
+RNR.US,D,20171107,000000,133.858,133.858,132.598,132.628,266860.70130428,0
+RNR.US,D,20171108,000000,132.766,132.895,130.989,131.108,362374.91163838,0
+RNR.US,D,20171109,000000,130.442,133.203,129.936,132.221,319917.21362842,0
+RNR.US,D,20171110,000000,132.231,133.56,131.475,133.183,333979.47553157,0
+RNR.US,D,20171113,000000,133.432,133.432,131.922,132.348,306138.95644177,0
+RNR.US,D,20171114,000000,131.674,132.657,131.277,132.071,226066.74723645,0
+RNR.US,D,20171115,000000,131.574,132.985,130.919,132.161,277083.86398988,0
+RNR.US,D,20171116,000000,132.191,132.538,129.321,129.42,497066.66621759,0
+RNR.US,D,20171117,000000,129.351,130.294,128.785,129.877,247107.26687268,0
+RNR.US,D,20171120,000000,129.778,130.225,128.983,129.331,363575.38547556,0
+RNR.US,D,20171121,000000,129.261,129.946,127.553,128.239,498784.79404161,0
+RNR.US,D,20171122,000000,128.039,128.456,126.898,126.908,326574.2036148,0
+RNR.US,D,20171124,000000,127.365,128.079,126.759,127.523,137370.66431654,0
+RNR.US,D,20171127,000000,127.375,130.344,127.116,129.023,324084.63035515,0
+RNR.US,D,20171128,000000,129.281,130.035,128.626,129.569,305557.85459273,0
+RNR.US,D,20171129,000000,129.569,130.78,129.251,130.065,402667.32546215,0
+RNR.US,D,20171130,000000,130.254,130.671,125.666,126.451,906782.74703748,0
+RNR.US,D,20171201,000000,126.878,127.047,123.522,125.21,528598.23951314,0
+RNR.US,D,20171204,000000,126.143,126.878,125.419,125.706,517171.5816636,0
+RNR.US,D,20171205,000000,125.975,126.451,122.42,123.313,578664.64544248,0
+RNR.US,D,20171206,000000,123.244,124.147,121.784,122.171,419014.71751342,0
+RNR.US,D,20171207,000000,121.695,122.598,119.788,119.818,585694.26573068,0
+RNR.US,D,20171208,000000,119.669,121.05,119.074,120.831,324753.35068055,0
+RNR.US,D,20171211,000000,120.464,120.94,119.788,120.821,380589.48363439,0
+RNR.US,D,20171212,000000,120.831,122.559,120.127,122.023,530509.73225054,0
+RNR.US,D,20171213,000000,121.923,122.3,119.163,119.58,492887.16418378,0
+RNR.US,D,20171214,000000,120.067,120.454,118.378,118.905,583416.18534502,0
+RNR.US,D,20171215,000000,119.014,122.131,119.014,121.953,609554.69035356,0
+RNR.US,D,20171218,000000,122.241,122.847,120.771,121.715,614892.36764976,0
+RNR.US,D,20171219,000000,121.734,122.053,120.891,121.427,501908.84592326,0
+RNR.US,D,20171220,000000,121.526,122.102,120.831,121.397,378316.43879337,0
+RNR.US,D,20171221,000000,121.387,121.586,118.775,120.007,468617.85333781,0
+RNR.US,D,20171222,000000,119.192,120.761,118.925,120.275,315653.114445,0
+RNR.US,D,20171226,000000,120.543,121.665,120.494,121.05,152684.76261199,0
+RNR.US,D,20171227,000000,121.09,121.566,120.097,120.692,253176.10524756,0
+RNR.US,D,20171228,000000,120.831,121.248,120.165,120.901,279761.76661829,0
+RNR.US,D,20171229,000000,121,121,119.788,120.037,253579.955926,0
+RNR.US,D,20180102,000000,121.04,121.04,115.836,116.293,421978.6390762,0
+RNR.US,D,20180103,000000,115.807,116.332,114.903,116.105,501469.74643249,0
+RNR.US,D,20180104,000000,116.759,119.332,116.759,118.885,553363.04794962,0
+RNR.US,D,20180105,000000,119.411,119.461,117.792,118.488,265843.52129123,0
+RNR.US,D,20180108,000000,118.031,118.031,115.708,115.807,521554.51970002,0
+RNR.US,D,20180109,000000,115.439,116.125,112.788,112.917,842452.65742022,0
+RNR.US,D,20180110,000000,113.324,113.493,111.349,111.448,381852.39822485,0
+RNR.US,D,20180111,000000,111.826,113.582,111.736,113.503,286650.39165714,0
+RNR.US,D,20180112,000000,114.109,115.568,113.195,115.171,415921.88600841,0
+RNR.US,D,20180116,000000,115.608,117.475,115.3,116.562,597514.70316944,0
+RNR.US,D,20180117,000000,117.108,118.031,116.332,117.485,479361.69133701,0
+RNR.US,D,20180118,000000,117.346,117.346,115.261,115.906,354167.98101825,0
+RNR.US,D,20180119,000000,116.332,117.554,116.015,117.415,286562.77318077,0
+RNR.US,D,20180122,000000,119.758,126.898,119.758,122.539,826099.22271541,0
+RNR.US,D,20180123,000000,122.39,124.446,121.715,124.396,592190.11828925,0
+RNR.US,D,20180124,000000,124.863,124.942,123.134,124.068,547408.01288314,0
+RNR.US,D,20180125,000000,124.306,125.647,123.8,125.279,474294.92634133,0
+RNR.US,D,20180126,000000,125.537,125.537,123.114,123.601,513384.85211007,0
+RNR.US,D,20180129,000000,123.264,123.571,122.797,123.234,376612.41049427,0
+RNR.US,D,20180130,000000,122.588,123.264,121.973,122.131,642503.26590492,0
+RNR.US,D,20180131,000000,122.5,122.827,120.255,121.536,798048.21786054,0
+RNR.US,D,20180201,000000,125.051,127.772,122.986,124.922,565725.30998939,0
+RNR.US,D,20180202,000000,124.306,125.349,123.631,124.147,403369.28038204,0
+RNR.US,D,20180205,000000,123.79,124.833,121.943,122.787,472170.93362102,0
+RNR.US,D,20180206,000000,121.497,123.84,120.583,123.681,656942.18654558,0
+RNR.US,D,20180207,000000,123.254,127.345,122.291,126.093,861862.66770881,0
+RNR.US,D,20180208,000000,126.55,127.255,122.121,122.201,523807.42236258,0
+RNR.US,D,20180209,000000,122.976,124.733,122.797,123.889,578288.9938139,0
+RNR.US,D,20180212,000000,124.466,125.299,122.121,123.413,373030.12405228,0
+RNR.US,D,20180213,000000,122.986,123.234,122.073,122.668,342383.79950076,0
+RNR.US,D,20180214,000000,122.727,124.703,122.727,123.87,371110.5744435,0
+RNR.US,D,20180215,000000,124.664,124.962,123.542,124.227,226757.62395819,0
+RNR.US,D,20180216,000000,124.058,125.796,123.681,125.488,448082.90238134,0
+RNR.US,D,20180220,000000,125.11,125.259,125.11,125.11,425086.57721507,0
+RNR.US,D,20180221,000000,125.329,127.037,123.75,123.82,275500.68876164,0
+RNR.US,D,20180222,000000,124.078,125.051,122.35,122.628,267892.98795118,0
+RNR.US,D,20180223,000000,123.264,124.207,122.678,124.097,170757.33224975,0
+RNR.US,D,20180226,000000,124.068,125.061,123.82,124.654,188433.10097153,0
+RNR.US,D,20180227,000000,124.594,125.547,123.036,123.463,258514.78965267,0
+RNR.US,D,20180228,000000,123.76,125.012,122.618,122.618,214002.58943813,0
+RNR.US,D,20180301,000000,122.946,123.214,120.672,121.675,295682.14448586,0
+RNR.US,D,20180302,000000,120.761,121.864,120.573,120.721,241733.33365523,0
+RNR.US,D,20180305,000000,123.244,130.8,123.244,129.748,629824.77166309,0
+RNR.US,D,20180306,000000,130.334,131.694,129.043,130.969,419047.95210791,0
+RNR.US,D,20180307,000000,130.344,130.741,129.311,130.115,262400.21588073,0
+RNR.US,D,20180308,000000,130.512,130.721,128.606,129.311,245999.4470565,0
+RNR.US,D,20180309,000000,129.985,131.207,128.209,130.989,272109.75301518,0
+RNR.US,D,20180312,000000,131.277,131.824,129.985,130.492,177243.11371909,0
+RNR.US,D,20180313,000000,130.701,131.495,129.857,131.068,433553.34193755,0
+RNR.US,D,20180314,000000,131.545,131.545,129.768,130.314,290823.85103741,0
+RNR.US,D,20180315,000000,130.294,130.79,129.311,130.264,222654.66220259,0
+RNR.US,D,20180316,000000,130.284,132.388,130.205,131.664,446658.85036307,0
+RNR.US,D,20180319,000000,131.892,132.855,131.157,132.428,219123.73831572,0
+RNR.US,D,20180320,000000,132.885,132.885,131.852,132.26,165943.35159394,0
+RNR.US,D,20180321,000000,132.428,133.888,132.211,132.995,318140.67348682,0
+RNR.US,D,20180322,000000,132.081,132.845,130.592,130.711,289510.58100076,0
+RNR.US,D,20180323,000000,130.949,131.396,128.358,128.496,188989.02509748,0
+RNR.US,D,20180326,000000,129.718,129.916,128.039,129.628,177897.73451956,0
+RNR.US,D,20180327,000000,129.906,130.274,127.842,128.368,222170.24281023,0
+RNR.US,D,20180328,000000,128.824,132.578,127.99,132.3,458478.28069291,0
+RNR.US,D,20180329,000000,132.815,132.975,131.485,132.727,190316.39465907,0
+RNR.US,D,20180402,000000,133.104,134.077,130.999,132.29,360558.08713982,0
+RNR.US,D,20180403,000000,133.173,134.771,132.26,133.937,296517.0377837,0
+RNR.US,D,20180404,000000,132.895,133.66,131.784,133.422,287162.00299043,0
+RNR.US,D,20180405,000000,134.187,134.334,132.667,133.461,128080.0844944,0
+RNR.US,D,20180406,000000,132.975,133.72,131.574,132.338,202144.88896921,0
+RNR.US,D,20180409,000000,133.322,134.246,131.366,132.578,152198.32900179,0
+RNR.US,D,20180410,000000,133.888,133.937,131.406,131.774,146819.36023973,0
+RNR.US,D,20180411,000000,131.824,133.163,131.664,132.428,177824.21556813,0
+RNR.US,D,20180412,000000,133.064,133.441,130.035,130.354,255368.58137468,0
+RNR.US,D,20180413,000000,131.039,131.515,129.281,129.848,210142.34093317,0
+RNR.US,D,20180416,000000,130.402,131.714,129.45,131.297,111879.730346,0
+RNR.US,D,20180417,000000,132.021,132.221,130.373,130.8,125099.04207993,0
+RNR.US,D,20180418,000000,131.019,131.774,129.886,130.155,172059.52408824,0
+RNR.US,D,20180419,000000,129.638,131.386,129.211,130.999,255382.68089962,0
+RNR.US,D,20180420,000000,131.187,132.707,130.869,132.27,267598.91214543,0
+RNR.US,D,20180423,000000,132.618,133.114,130.86,131.088,144464.73957586,0
+RNR.US,D,20180424,000000,130.999,132.448,130.373,130.889,371203.2284645,0
+RNR.US,D,20180425,000000,131.019,131.455,130.254,131.029,304321.1248343,0
+RNR.US,D,20180426,000000,131.078,131.804,129.956,131.356,293822.01430359,0
+RNR.US,D,20180427,000000,131.327,133.193,131.078,131.932,167794.41779591,0
+RNR.US,D,20180430,000000,131.912,132.151,130.235,130.334,482629.75979477,0
+RNR.US,D,20180501,000000,130.155,130.879,129.321,129.838,260951.99324829,0
+RNR.US,D,20180502,000000,133.402,133.402,123.423,123.929,558874.95508963,0
+RNR.US,D,20180503,000000,122.608,122.787,119.004,120.235,623508.18449295,0
+RNR.US,D,20180504,000000,120.484,122.648,119.481,121.993,313821.1833126,0
+RNR.US,D,20180507,000000,122.141,123.154,121.109,122.897,454278.63648061,0
+RNR.US,D,20180508,000000,122.887,123.353,121.477,122.111,213718.58472162,0
+RNR.US,D,20180509,000000,122.181,122.5,121.238,121.973,235581.9123486,0
+RNR.US,D,20180510,000000,122.32,122.847,121.715,122.539,301261.52792377,0
+RNR.US,D,20180511,000000,122.36,123.313,122.36,122.648,155559.05148055,0
+RNR.US,D,20180514,000000,122.559,123.204,121.754,121.983,316895.88685698,0
+RNR.US,D,20180515,000000,121.824,123.094,121.566,122.737,241471.48533504,0
+RNR.US,D,20180516,000000,122.658,123.551,122.45,123.244,146358.10435262,0
+RNR.US,D,20180517,000000,123.274,123.274,121.457,121.894,163191.9300141,0
+RNR.US,D,20180518,000000,121.903,122.023,120.672,120.741,346038.59778527,0
+RNR.US,D,20180521,000000,121.228,121.804,120.811,121.685,259475.57156599,0
+RNR.US,D,20180522,000000,121.675,122.251,120.821,121.734,289086.58814384,0
+RNR.US,D,20180523,000000,121.536,122.033,119.172,119.332,381246.11865272,0
+RNR.US,D,20180524,000000,118.538,119.104,117.624,118.558,465279.28725539,0
+RNR.US,D,20180525,000000,117.951,119.808,117.694,119.63,291453.29411479,0
+RNR.US,D,20180529,000000,119.024,119.242,117.584,118.795,382053.82000962,0
+RNR.US,D,20180530,000000,119.014,119.987,118.161,119.53,458833.79014301,0
+RNR.US,D,20180531,000000,119.302,119.302,117.465,117.624,624204.09675931,0
+RNR.US,D,20180601,000000,118.686,118.735,117.246,117.981,248943.22644078,0
+RNR.US,D,20180604,000000,118.111,118.945,117.435,118.725,258746.42470515,0
+RNR.US,D,20180605,000000,118.745,119.59,118.111,118.935,315258.32774687,0
+RNR.US,D,20180606,000000,118.955,120.454,118.587,120.314,250496.18840131,0
+RNR.US,D,20180607,000000,120.801,122.271,120.474,121.487,295696.24401079,0
+RNR.US,D,20180608,000000,121.536,124.544,120.841,122.3,193171.54845806,0
+RNR.US,D,20180611,000000,122.37,123.046,121.08,121.228,169975.81572487,0
+RNR.US,D,20180612,000000,121.168,121.734,118.229,118.815,400109.26879568,0
+RNR.US,D,20180613,000000,118.577,120.195,118.378,118.686,312581.43222738,0
+RNR.US,D,20180614,000000,119.094,119.371,118.171,119.064,256890.32295856,0
+RNR.US,D,20180615,000000,119.232,119.828,117.961,119.024,377903.5241346,0
+RNR.US,D,20180618,000000,118.319,119.312,117.415,118.319,162775.99402856,0
+RNR.US,D,20180619,000000,117.644,119.352,117.564,118.895,231042.87242899,0
+RNR.US,D,20180620,000000,118.994,120.334,118.408,119.401,197201.99837115,0
+RNR.US,D,20180621,000000,119.014,119.778,116.959,117.226,151783.40012519,0
+RNR.US,D,20180622,000000,117.654,118.189,116.959,117.792,231362.12595785,0
+RNR.US,D,20180625,000000,117.733,119.153,117.455,118.498,167459.05052429,0
+RNR.US,D,20180626,000000,118.398,118.538,116.849,117.028,194220.95595667,0
+RNR.US,D,20180627,000000,116.999,116.999,113.93,113.979,316577.64043706,0
+RNR.US,D,20180628,000000,113.841,115.469,112.758,115.221,451241.1959664,0
+RNR.US,D,20180629,000000,115.598,117.028,114.983,115.578,232762.00736194,0
+RNR.US,D,20180702,000000,115.826,116.263,114.923,115.608,214956.32158899,0
+RNR.US,D,20180703,000000,116.055,116.332,114.973,115.31,170689.85595186,0
+RNR.US,D,20180705,000000,115.777,116.572,114.963,116.442,313980.30652256,0
+RNR.US,D,20180706,000000,116.452,117.664,116.125,116.562,180410.47128447,0
+RNR.US,D,20180709,000000,117.316,119.63,116.819,119.431,318455.89857997,0
+RNR.US,D,20180710,000000,119.848,119.957,118.955,119.828,199493.17117282,0
+RNR.US,D,20180711,000000,119.669,120.117,118.885,119.114,187612.30719864,0
+RNR.US,D,20180712,000000,118.895,119.381,117.098,117.286,212194.8289199,0
+RNR.US,D,20180713,000000,117.644,117.694,116.602,117.395,164113.43467938,0
+RNR.US,D,20180716,000000,117.802,118.667,116.979,118.378,276821.00856076,0
+RNR.US,D,20180717,000000,118.239,119.182,118.239,118.508,134283.87546507,0
+RNR.US,D,20180718,000000,118.647,119.917,118.568,119.758,151774.33614486,0
+RNR.US,D,20180719,000000,119.491,119.798,118.348,118.617,175844.23942392,0
+RNR.US,D,20180720,000000,118.021,119.272,116.452,119.232,286626.22104297,0
+RNR.US,D,20180723,000000,118.965,119.054,117.812,118.805,146702.53560457,0
+RNR.US,D,20180724,000000,118.875,119.947,118.607,119.182,357843.92859016,0
+RNR.US,D,20180725,000000,124.972,127.553,118.994,122.42,603845.3898645,0
+RNR.US,D,20180726,000000,123.104,125.836,122.181,125.766,478281.06346176,0
+RNR.US,D,20180727,000000,125.856,127.473,125.479,126.987,466238.05495086,0
+RNR.US,D,20180730,000000,126.829,128.725,126.789,126.858,293967.03798862,0
+RNR.US,D,20180731,000000,127.057,127.225,125.994,126.66,603813.16237894,0
+RNR.US,D,20180801,000000,126.332,127.435,126.004,126.63,306292.0369982,0
+RNR.US,D,20180802,000000,126.233,126.809,125.488,126.451,466899.7255138,0
+RNR.US,D,20180803,000000,126.48,126.48,125.419,126.163,335346.12234118,0
+RNR.US,D,20180806,000000,125.985,126.997,124.723,124.982,211201.81952101,0
+RNR.US,D,20180807,000000,125.061,125.299,123.77,123.85,204882.21102412,0
+RNR.US,D,20180808,000000,123.899,123.899,122.588,123.473,143619.77518879,0
+RNR.US,D,20180809,000000,123.363,123.929,122.757,122.867,129370.1910258,0
+RNR.US,D,20180810,000000,121.943,123.046,120.721,122.747,143398.21122554,0
+RNR.US,D,20180813,000000,122.916,123.581,122.34,122.5,101692.82358167,0
+RNR.US,D,20180814,000000,122.867,123.77,122.32,123.473,94095.19386045,0
+RNR.US,D,20180815,000000,123.443,125.756,123.443,124.237,170458.22089939,0
+RNR.US,D,20180816,000000,124.495,126.292,124.495,125.25,147741.87201394,0
+RNR.US,D,20180817,000000,125.15,126.5,125.13,126.133,101867.05342549,0
+RNR.US,D,20180820,000000,126.48,127.235,126.103,126.243,126664.08934752,0
+RNR.US,D,20180821,000000,126.083,126.759,125.537,126.402,150430.8528405,0
+RNR.US,D,20180822,000000,126.56,126.749,125.537,125.786,157218.76698698,0
+RNR.US,D,20180823,000000,125.866,126.243,124.912,125.796,92921.911964211,0
+RNR.US,D,20180824,000000,126.203,127.832,126.173,127.593,86449.222910887,0
+RNR.US,D,20180827,000000,127.712,128.755,127.057,127.762,132957.5130124,0
+RNR.US,D,20180828,000000,128.318,129.251,128.119,128.725,156516.81206709,0
+RNR.US,D,20180829,000000,128.775,129.201,128.466,128.844,129031.8024274,0
+RNR.US,D,20180830,000000,126.809,127.812,126.332,127.553,203272.85096387,0
+RNR.US,D,20180831,000000,127.345,128.029,126.689,127.752,223874.27110931,0
+RNR.US,D,20180904,000000,127.752,128.308,126.292,127.067,118338.31987439,0
+RNR.US,D,20180905,000000,126.838,128.556,126.838,127.305,197608.87037636,0
+RNR.US,D,20180906,000000,127.692,128.189,125.846,125.905,222312.24516849,0
+RNR.US,D,20180907,000000,125.895,125.895,120.662,120.911,454712.70042677,0
+RNR.US,D,20180910,000000,121.178,121.308,119.838,120.931,280187.77369306,0
+RNR.US,D,20180911,000000,120.027,122.271,119.312,122.083,314628.88466949,0
+RNR.US,D,20180912,000000,122.161,123.443,121.337,122.837,249765.02732262,0
+RNR.US,D,20180913,000000,123.532,127.762,123.532,126.123,236016.98340369,0
+RNR.US,D,20180914,000000,126.004,128.049,126.004,127.862,180556.50207842,0
+RNR.US,D,20180917,000000,127.523,128.278,126.52,127.067,142143.35350648,0
+RNR.US,D,20180918,000000,127.603,127.812,126.858,127.652,125909.76476359,0
+RNR.US,D,20180919,000000,127.95,129.758,127.652,129.231,144151.52870055,0
+RNR.US,D,20180920,000000,129.718,130.442,129.579,130.392,143339.79890797,0
+RNR.US,D,20180921,000000,130.382,131.058,130.015,130.422,347410.28013949,0
+RNR.US,D,20180924,000000,130.373,130.671,128.874,129.976,212204.90000913,0
+RNR.US,D,20180925,000000,129.748,130.005,129.062,129.341,215089.25996693,0
+RNR.US,D,20180926,000000,129.42,129.42,128.059,128.298,261932.91734008,0
+RNR.US,D,20180927,000000,128.586,129.499,127.395,128.288,153193.35261852,0
+RNR.US,D,20180928,000000,127.732,129.172,127.464,128.656,217125.63421087,0
+RNR.US,D,20181001,000000,128.775,129.569,127.255,127.563,157801.88305387,0
+RNR.US,D,20181002,000000,134.911,137.334,132.955,133.78,1028518.0453119,0
+RNR.US,D,20181003,000000,134.236,135.06,132.051,134.157,325236.76296397,0
+RNR.US,D,20181004,000000,133.878,134.624,132.24,134.077,196399.33255886,0
+RNR.US,D,20181005,000000,134.177,135.666,133.352,134.394,196258.33730954,0
+RNR.US,D,20181008,000000,133.967,135.248,133.402,133.59,242488.66534809,0
+RNR.US,D,20181009,000000,132.985,133.957,132.408,133.53,207650.75345568,0
+RNR.US,D,20181010,000000,132.935,133.193,130.045,130.701,437744.92927844,0
+RNR.US,D,20181011,000000,130.364,131.167,127.772,128.209,408818.74676878,0
+RNR.US,D,20181012,000000,129.549,129.728,124.466,126.719,302631.19606015,0
+RNR.US,D,20181015,000000,126.51,127.98,126.51,126.64,215294.71018739,0
+RNR.US,D,20181016,000000,127.076,127.662,125.746,127.513,164923.15025413,0
+RNR.US,D,20181017,000000,127.206,129.182,126.342,128.139,240923.61808049,0
+RNR.US,D,20181018,000000,127.365,128.417,124.634,124.843,394628.5820323,0
+RNR.US,D,20181019,000000,124.495,127.712,123.551,127.473,273738.24814497,0
+RNR.US,D,20181022,000000,127.176,127.425,124.237,124.525,170240.68537184,0
+RNR.US,D,20181023,000000,122.49,123.8,121.427,121.724,243170.47808951,0
+RNR.US,D,20181024,000000,121.278,123.284,120.761,122.33,255950.69033265,0
+RNR.US,D,20181025,000000,122.797,123.8,121.596,122.618,260571.30607509,0
+RNR.US,D,20181026,000000,121.923,122.757,120.642,121.526,240062.53995063,0
+RNR.US,D,20181029,000000,122.281,123.124,119.937,120.692,205069.53328394,0
+RNR.US,D,20181030,000000,120.911,123.959,120.175,123.641,219554.78093509,0
+RNR.US,D,20181031,000000,120.394,121.973,115.042,117.664,953434.04660618,0
+RNR.US,D,20181101,000000,117.395,121.248,117.386,119.788,581870.27314697,0
+RNR.US,D,20181102,000000,120.175,120.424,117.068,119.54,326905.54245073,0
+RNR.US,D,20181105,000000,119.957,121.536,118.637,119.332,368561.58175733,0
+RNR.US,D,20181106,000000,118.835,121.943,118.597,121.884,240009.16317766,0
+RNR.US,D,20181107,000000,122.41,125.18,122.41,124.446,296830.248659,0
+RNR.US,D,20181108,000000,121.715,123.403,119.997,120.672,219334.22408078,0
+RNR.US,D,20181109,000000,120.145,121.973,119.56,120.314,206649.68718541,0
+RNR.US,D,20181112,000000,120.583,122.033,116.929,116.949,609753.09081157,0
+RNR.US,D,20181113,000000,117.475,118.587,116.243,116.372,178185.76767177,0
+RNR.US,D,20181114,000000,117.455,118.141,113.92,115.499,308422.07237206,0
+RNR.US,D,20181115,000000,115.062,118.101,113.949,117.465,386160.81020091,0
+RNR.US,D,20181116,000000,116.691,119.739,116.165,119.272,436005.65216702,0
+RNR.US,D,20181119,000000,118.905,121.497,118.905,121.268,373490.37283046,0
+RNR.US,D,20181120,000000,120.731,123.889,120.384,123.114,435739.77541113,0
+RNR.US,D,20181121,000000,123.899,126.083,122.38,124.466,314640.96997658,0
+RNR.US,D,20181123,000000,123.69,127.235,123.016,126.292,168586.00541002,0
+RNR.US,D,20181126,000000,127.067,128.219,125.419,126.044,366709.50844645,0
+RNR.US,D,20181127,000000,125.766,126.362,123.463,124.207,282982.50095663,0
+RNR.US,D,20181128,000000,124.356,125.895,123.483,125.309,195235.11464295,0
+RNR.US,D,20181129,000000,124.614,126.59,124.614,125.965,258470.47686003,0
+RNR.US,D,20181130,000000,126.063,128.398,126.063,127.742,456766.19552243,0
+RNR.US,D,20181203,000000,129.459,130.572,127.027,130.045,282557.50099077,0
+RNR.US,D,20181204,000000,129.886,131.019,128.636,129.013,304000.86419653,0
+RNR.US,D,20181206,000000,127.742,129.062,126.273,128.913,278900.68848843,0
+RNR.US,D,20181207,000000,128.476,134.673,128.476,134.057,658940.29065042,0
+RNR.US,D,20181210,000000,135.358,136.57,133.55,135.477,525613.16866296,0
+RNR.US,D,20181211,000000,136.073,136.977,131.445,131.794,396042.56296133,0
+RNR.US,D,20181212,000000,132.468,133.65,130.949,131.138,356766.32204168,0
+RNR.US,D,20181213,000000,131.247,132.875,128.953,129.708,271019.05405069,0
+RNR.US,D,20181214,000000,128.506,130.274,128.328,129.033,270329.18443787,0
+RNR.US,D,20181217,000000,129.033,130.632,127.782,127.792,380514.95757403,0
+RNR.US,D,20181218,000000,127.891,131.048,127.076,129.381,383035.75121033,0
+RNR.US,D,20181219,000000,129.738,132.041,128.318,128.665,324857.0828997,0
+RNR.US,D,20181220,000000,128.506,128.506,123.86,125.18,387535.51388191,0
+RNR.US,D,20181221,000000,125.379,128.417,124.475,124.644,629438.04183635,0
+RNR.US,D,20181224,000000,124.157,124.475,121.208,121.238,94533.286242306,0
+RNR.US,D,20181226,000000,121.218,125.12,119.501,124.992,162291.57463622,0
+RNR.US,D,20181227,000000,123.373,126.402,122.4,126.292,185628.30261873,0
+RNR.US,D,20181228,000000,126.769,128.735,126.769,127.573,191918.70495683,0
+RNR.US,D,20181231,000000,127.752,130.294,127.483,129.082,238794.58981555,0
+RNR.US,D,20190102,000000,127.632,127.632,124.137,125.895,310574.26414223,0
+RNR.US,D,20190103,000000,125.071,125.866,122.827,123.88,243023.44018664,0
+RNR.US,D,20190104,000000,124.534,127.405,124.534,126.779,346326.63093747,0
+RNR.US,D,20190107,000000,126.312,126.789,124.664,124.813,218208.27630396,0
+RNR.US,D,20190108,000000,125.766,126.263,123.194,125.021,267824.50454437,0
+RNR.US,D,20190109,000000,123.71,126.292,123.094,125.359,354642.32932137,0
+RNR.US,D,20190110,000000,125.031,127.792,124.584,127.692,271894.23170548,0
+RNR.US,D,20190111,000000,127.593,128.059,126.053,127.176,205530.78917105,0
+RNR.US,D,20190114,000000,127.106,128.298,126.829,127.206,147087.25121346,0
+RNR.US,D,20190115,000000,127.335,128.576,126.719,128.566,121590.27458937,0
+RNR.US,D,20190116,000000,126.49,128.417,126.412,126.967,226814.02205791,0
+RNR.US,D,20190117,000000,126.67,128.239,126.67,128.169,268267.63247084,0
+RNR.US,D,20190118,000000,128.814,128.814,127.792,128.368,160612.72406023,0
+RNR.US,D,20190122,000000,128.01,128.695,127.702,128.01,257129.00777351,0
+RNR.US,D,20190123,000000,128.149,128.963,127.712,128.149,273204.48041536,0
+RNR.US,D,20190124,000000,128.129,129.251,127.862,128.765,200577.82748375,0
+RNR.US,D,20190125,000000,129.013,129.361,127.672,128.466,226408.15716162,0
+RNR.US,D,20190128,000000,127.931,129.381,127.931,128.804,162656.14806663,0
+RNR.US,D,20190129,000000,128.973,130.135,128.735,128.884,223607.38724451,0
+RNR.US,D,20190130,000000,130.81,135.08,130.442,133.78,616388.93151055,0
+RNR.US,D,20190131,000000,133.69,133.957,130.899,133.283,639374.17847865,0
+RNR.US,D,20190201,000000,133.74,134.364,132.945,133.78,259037.47918413,0
+RNR.US,D,20190204,000000,133.68,134.702,132.766,134.643,298622.90254338,0
+RNR.US,D,20190205,000000,134.673,136.847,134.414,136.649,270636.35265965,0
+RNR.US,D,20190206,000000,136.629,136.967,135.626,136.747,211836.29814302,0
+RNR.US,D,20190207,000000,136.203,137.849,135.864,137.771,343650.74252691,0
+RNR.US,D,20190208,000000,137.374,137.899,135.874,137.542,211683.21758661,0
+RNR.US,D,20190211,000000,138.516,138.823,137.007,138.426,266871.77950244,0
+RNR.US,D,20190212,000000,139.787,139.797,137.662,138.376,268231.37654959,0
+RNR.US,D,20190213,000000,138.863,139.955,137.919,138.803,311791.85883112,0
+RNR.US,D,20190214,000000,138.326,139.37,137.542,137.682,306883.20993647,0
+RNR.US,D,20190215,000000,138.673,139.022,136.867,137.294,556207.12355046,0
+RNR.US,D,20190219,000000,137.304,139.528,137.204,139.15,275193.52053988,0
+RNR.US,D,20190220,000000,139.428,140.769,139.101,140.144,201964.61647184,0
+RNR.US,D,20190221,000000,140.252,141.346,139.637,139.985,179059.93821764,0
+RNR.US,D,20190222,000000,140.462,141.136,139.061,140.075,192040.56513662,0
+RNR.US,D,20190225,000000,140.222,141.326,139.23,140.739,238069.47139041,0
+RNR.US,D,20190226,000000,140.502,141.444,140.282,140.649,178074.98569016,0
+RNR.US,D,20190227,000000,140.045,141.246,139.895,140.919,209281.26280332,0
+RNR.US,D,20190228,000000,141.007,142.558,140.462,142.001,290256.8487133,0
+RNR.US,D,20190301,000000,142.745,142.745,140.164,141.067,193856.38252625,0
+RNR.US,D,20190304,000000,141.087,142.288,138.634,139.925,219110.64589969,0
+RNR.US,D,20190305,000000,139.835,141.583,139.438,140.462,256125.92728539,0
+RNR.US,D,20190306,000000,140.452,141.136,139.478,139.707,147923.15162023,0
+RNR.US,D,20190307,000000,137.234,139.875,137.135,137.234,172619.47664987,0
+RNR.US,D,20190308,000000,136.33,138.169,136.33,137.781,153202.41659883,0
+RNR.US,D,20190311,000000,138.139,139.915,137.791,139.777,200192.10476594,0
+RNR.US,D,20190312,000000,139.757,140.609,139.012,139.598,166031.97717924,0
+RNR.US,D,20190313,000000,139.905,141.991,139.845,140.302,329006.37166579,0
+RNR.US,D,20190314,000000,140.462,141.851,139.995,141.583,228203.83237278,0
+RNR.US,D,20190315,000000,141.583,143.182,141.216,141.911,783766.406212,0
+RNR.US,D,20190318,000000,142.031,142.538,140.769,141.336,225223.79706722,0
+RNR.US,D,20190319,000000,141.931,141.931,139.628,140.075,163966.3967765,0
+RNR.US,D,20190320,000000,140.045,140.045,137.334,137.682,196620.89652211,0
+RNR.US,D,20190321,000000,136.747,139.787,136.747,139.26,243303.41646745,0
+RNR.US,D,20190322,000000,138.683,139.865,138.466,138.663,142112.13312984,0
+RNR.US,D,20190325,000000,138.813,139.717,138.526,139.438,154522.73639795,0
+RNR.US,D,20190326,000000,140.144,140.382,138.625,139.23,261782.85811043,0
+RNR.US,D,20190327,000000,139.101,139.885,137.979,138.019,186158.04191266,0
+RNR.US,D,20190328,000000,137.919,138.326,136.47,137.919,156661.83575211,0
+RNR.US,D,20190329,000000,138.773,138.943,138.089,138.853,183909.16768578,0
+RNR.US,D,20190401,000000,139.667,140.202,138.833,140.055,185769.29786805,0
+RNR.US,D,20190402,000000,140.194,140.194,138.406,138.605,231172.78948016,0
+RNR.US,D,20190403,000000,139.33,139.33,137.939,138.634,277311.47060665,0
+RNR.US,D,20190404,000000,138.923,139.418,138.019,138.733,192220.83763398,0
+RNR.US,D,20190405,000000,139.051,139.518,138.326,138.823,337392.56767436,0
+RNR.US,D,20190408,000000,138.683,140.124,138.526,139.24,208059.63967874,0
+RNR.US,D,20190409,000000,139.131,139.667,137.741,138.356,139373.803966,0
+RNR.US,D,20190410,000000,139.012,141.027,138.566,140.839,249374.26906018,0
+RNR.US,D,20190411,000000,141.366,144.96,140.452,144.681,400803.16684417,0
+RNR.US,D,20190412,000000,145.495,147.362,144.93,147.303,304060.28362303,0
+RNR.US,D,20190415,000000,147.591,147.879,146.19,147.333,173021.31311048,0
+RNR.US,D,20190416,000000,147.789,150.063,147.174,149.368,386588.83149353,0
+RNR.US,D,20190417,000000,149.11,149.378,147.561,148.097,230637.0075327,0
+RNR.US,D,20190418,000000,148.246,148.862,147.581,148.048,236522.55208344,0
+RNR.US,D,20190422,000000,147.71,147.799,146.29,146.687,204153.06416328,0
+RNR.US,D,20190423,000000,146.617,147.491,146.2,146.797,300835.520849,0
+RNR.US,D,20190424,000000,146.787,147.879,146.022,146.974,282859.63366792,0
+RNR.US,D,20190425,000000,146.767,147.134,144.96,146.577,160047.73595397,0
+RNR.US,D,20190426,000000,147.759,147.779,145.376,147.779,152181.20815008,0
+RNR.US,D,20190429,000000,147.938,148.96,147.402,148.156,192849.27360244,0
+RNR.US,D,20190430,000000,148.336,150.679,147.75,150.361,228487.83708929,0
+RNR.US,D,20190501,000000,150.46,152.972,150.46,150.996,220351.40409383,0
+RNR.US,D,20190502,000000,150.789,151.97,149.607,150.51,187766.39486398,0
+RNR.US,D,20190503,000000,150.857,151.722,149.835,150.162,145233.16368473,0
+RNR.US,D,20190506,000000,148.376,150.48,148.028,149.755,181223.20818599,0
+RNR.US,D,20190507,000000,149.1,150.5,148.166,150.47,183945.42360704,0
+RNR.US,D,20190508,000000,151.95,158.245,150.52,156.16,482184.61765046,0
+RNR.US,D,20190509,000000,156.438,158.047,155.475,156.527,354294.87674266,0
+RNR.US,D,20190510,000000,156.567,160.687,156.567,160.589,291674.85807802,0
+RNR.US,D,20190513,000000,158.821,160.26,158.424,158.98,293781.72994664,0
+RNR.US,D,20190514,000000,160.102,162.296,159.208,161.631,237133.86720019,0
+RNR.US,D,20190515,000000,160.648,162.366,159.01,161.571,221372.61254258,0
+RNR.US,D,20190516,000000,161.939,165.046,161.154,164.958,289079.53838137,0
+RNR.US,D,20190517,000000,164.083,165.226,163.438,164.054,254043.22603095,0
+RNR.US,D,20190520,000000,163.945,165.821,163.716,164.719,196734.69983051,0
+RNR.US,D,20190521,000000,165.483,166.208,163.805,164.669,387133.67742131,0
+RNR.US,D,20190522,000000,164.779,165.831,164.461,165.464,376106.84181452,0
+RNR.US,D,20190523,000000,164.272,165.652,163.498,165.503,431412.22836552,0
+RNR.US,D,20190524,000000,165.98,168.284,165.742,167.926,259976.10470112,0
+RNR.US,D,20190528,000000,168.374,169.872,167.469,168.075,517827.209573,0
+RNR.US,D,20190529,000000,168.224,168.482,166.089,168.284,280423.43718123,0
+RNR.US,D,20190530,000000,168.541,169.723,166.805,167.102,240015.20583121,0
+RNR.US,D,20190531,000000,165.97,169.485,165.97,168.811,347553.28960668,0
+RNR.US,D,20190603,000000,168.83,173.1,168.254,172.86,407794.51699326,0
+RNR.US,D,20190604,000000,171.988,173.03,169.058,170.438,327550.09216197,0
+RNR.US,D,20190605,000000,169.952,173.13,169.455,173.02,310742.45133251,0
+RNR.US,D,20190606,000000,172.841,174.112,171.004,171.481,341867.15262284,0
+RNR.US,D,20190607,000000,171.571,173.16,169.108,170.667,369734.86365357,0
+RNR.US,D,20190610,000000,170.944,172.066,169.813,170.24,283369.23078337,0
+RNR.US,D,20190611,000000,171.004,171.561,168.344,169.385,202597.080876,0
+RNR.US,D,20190612,000000,169.515,171.312,169.267,170.747,206951.81986255,0
+RNR.US,D,20190613,000000,171.233,172.603,169.932,171.739,345679.05989946,0
+RNR.US,D,20190614,000000,172.106,173.527,171.62,173.248,177550.28194085,0
+RNR.US,D,20190617,000000,173.327,173.964,172.236,172.355,265841.50707338,0
+RNR.US,D,20190618,000000,173.357,175.096,172.96,174.559,229492.93179525,0
+RNR.US,D,20190619,000000,174.946,176.684,174.856,176.118,228687.24465621,0
+RNR.US,D,20190620,000000,176.734,178.601,176.108,177.379,293711.23232197,0
+RNR.US,D,20190621,000000,176.465,178.601,175.98,176.405,620775.89798266,0
+RNR.US,D,20190624,000000,177.022,179.862,175.86,176.734,257293.16652809,0
+RNR.US,D,20190625,000000,177.219,177.876,174.152,174.539,447550.14176065,0
+RNR.US,D,20190626,000000,175.213,175.213,170.527,170.884,333187.88791745,0
+RNR.US,D,20190627,000000,171.233,171.581,169.415,171.184,284314.90606282,0
+RNR.US,D,20190628,000000,171.948,174.023,171.144,172.603,650699.11832689,0
+RNR.US,D,20190701,000000,173.725,177.339,173.577,177.229,345056.66658455,0
+RNR.US,D,20190702,000000,177.269,179.435,175.9,176.585,333244.28601719,0
+RNR.US,D,20190703,000000,177.696,178.581,176.812,178.213,212541.27438968,0
+RNR.US,D,20190705,000000,178.134,179.008,176.088,177.627,312243.04362898,0
+RNR.US,D,20190708,000000,177.339,178.938,176.515,178.868,226618.6429267,0
+RNR.US,D,20190709,000000,178.541,179.405,178.044,179.127,445889.41914529,0
+RNR.US,D,20190710,000000,179.048,181.152,178.253,178.72,306284.98723572,0
+RNR.US,D,20190711,000000,178.878,179.642,177.568,178.313,435773.01000563,0
+RNR.US,D,20190712,000000,178.064,178.948,176.495,178.381,257653.71152282,0
+RNR.US,D,20190715,000000,179.195,181.897,178.888,181.668,360073.66774748,0
+RNR.US,D,20190716,000000,180.904,181.588,178.581,179.712,396051.62694164,0
+RNR.US,D,20190717,000000,178.978,180.367,177.617,178.074,295784.8695961,0
+RNR.US,D,20190718,000000,178.333,178.71,175.403,176.704,402454.82547922,0
+RNR.US,D,20190719,000000,176.982,177.299,174.539,174.659,275810.87831017,0
+RNR.US,D,20190722,000000,174.966,174.966,172.385,172.603,544900.31166284,0
+RNR.US,D,20190723,000000,173.277,173.507,169.605,172.802,431584.44399149,0
+RNR.US,D,20190724,000000,183.257,183.257,174.013,174.539,783673.75219101,0
+RNR.US,D,20190725,000000,175.016,179.195,173.665,178.094,394106.89960976,0
+RNR.US,D,20190726,000000,178.362,180.924,177.18,180.527,245316.62720615,0
+RNR.US,D,20190729,000000,181.132,181.638,177.676,179.018,357077.51869914,0
+RNR.US,D,20190730,000000,178.769,180.089,175.543,176.425,388776.27207605,0
+RNR.US,D,20190731,000000,176.595,177.826,174.439,175.631,669756.64049214,0
+RNR.US,D,20190801,000000,175.7,177.846,174.419,176.297,421701.68412215,0
+RNR.US,D,20190802,000000,177.002,178.283,175.592,177.002,326290.19889828,0
+RNR.US,D,20190805,000000,175.343,177.339,172.93,174.003,300773.08009571,0
+RNR.US,D,20190806,000000,174.132,177.836,173.327,177.736,289987.95063064,0
+RNR.US,D,20190807,000000,177.369,180.884,176.078,180.04,349041.79659606,0
+RNR.US,D,20190808,000000,181.063,184.201,180.774,183.943,457237.52249877,0
+RNR.US,D,20190809,000000,183.535,184.906,182.105,183.694,223318.34698338,0
+RNR.US,D,20190812,000000,183.694,184.995,181.897,182.045,177944.06153006,0
+RNR.US,D,20190813,000000,181.708,185.114,181.421,184.985,262897.7276891,0
+RNR.US,D,20190814,000000,183.614,184.796,179.772,179.902,326383.8600282,0
+RNR.US,D,20190815,000000,180.467,182.483,178.571,182.145,250573.73578843,0
+RNR.US,D,20190816,000000,182.741,184.598,182.275,183.962,285270.65243152,0
+RNR.US,D,20190819,000000,184.588,185.163,182.463,184.011,274662.77413704,0
+RNR.US,D,20190820,000000,183.903,183.903,182.304,182.612,200746.01467403,0
+RNR.US,D,20190821,000000,183.187,183.476,182.353,182.642,217872.90903233,0
+RNR.US,D,20190822,000000,183.108,184.369,180.834,182.532,181397.4380298,0
+RNR.US,D,20190823,000000,182.045,183.694,178.471,179.285,196342.93445914,0
+RNR.US,D,20190826,000000,180.477,181.966,178.63,181.818,257699.03142438,0
+RNR.US,D,20190827,000000,182.423,183.367,180.04,180.774,284660.34442369,0
+RNR.US,D,20190828,000000,180,180.477,174.023,176.287,268225.33389604,0
+RNR.US,D,20190829,000000,176.832,177.012,172.414,175.671,357853.9996794,0
+RNR.US,D,20190830,000000,175.91,176.068,171.401,175.076,599742.4281089,0
+RNR.US,D,20190903,000000,177.627,182.413,177.627,180.606,373213.41787642,0
+RNR.US,D,20190904,000000,180.636,185.253,179.772,184.995,291405.95999537,0
+RNR.US,D,20190905,000000,186.335,187.467,181.927,182.403,334403.4683885,0
+RNR.US,D,20190906,000000,182.095,184.876,181.668,182.711,283558.56726104,0
+RNR.US,D,20190909,000000,183.417,184.231,181.937,183.873,284073.19992111,0
+RNR.US,D,20190910,000000,184.34,184.34,179.742,182.86,374963.77318599,0
+RNR.US,D,20190911,000000,182.582,184.021,181.211,183.952,206496.60662898,0
+RNR.US,D,20190912,000000,184.041,184.369,180.764,181.947,210653.95226647,0
+RNR.US,D,20190913,000000,182.373,182.602,180.497,181.122,195906.85629513,0
+RNR.US,D,20190916,000000,180.517,180.874,178.362,180.149,209824.09451325,0
+RNR.US,D,20190917,000000,179.902,185.094,179.702,184.528,265011.64932017,0
+RNR.US,D,20190918,000000,184.151,184.946,182.77,184.469,178568.46906282,0
+RNR.US,D,20190919,000000,184.151,185.531,183.794,184.429,152728.06829572,0
+RNR.US,D,20190920,000000,184.538,185.889,183.069,185.015,566802.91653786,0
+RNR.US,D,20190923,000000,184.25,187.129,184.241,186.623,243260.11078373,0
+RNR.US,D,20190924,000000,186.832,188.689,185.62,186.762,381982.31527602,0
+RNR.US,D,20190925,000000,186.594,186.752,184.578,186.256,221857.03193493,0
+RNR.US,D,20190926,000000,186.464,188.689,185.73,188.023,151911.3029585,0
+RNR.US,D,20190927,000000,189.245,189.532,185.064,185.967,219693.76196658,0
+RNR.US,D,20190930,000000,186.027,188.768,185.303,187.904,232189.96949321,0
+RNR.US,D,20191001,000000,188.331,189.512,186.375,186.444,248030.78575581,0
+RNR.US,D,20191002,000000,186.444,186.534,180.944,182.602,313429.41794123,0
+RNR.US,D,20191003,000000,182.115,184.031,181.481,183.764,180116.39547871,0
+RNR.US,D,20191004,000000,183.883,188.897,183.883,188.609,240759.4593259,0
+RNR.US,D,20191007,000000,188.629,189.582,186.673,187.536,337206.25252345,0
+RNR.US,D,20191008,000000,186.554,187.319,182.344,182.483,209616.63007495,0
+RNR.US,D,20191009,000000,183.447,186.424,183.019,184.26,136692.88001082,0
+RNR.US,D,20191010,000000,184.231,185.977,183.247,183.883,151283.87409897,0
+RNR.US,D,20191011,000000,184.846,186.375,183.714,185.373,129045.90195233,0
+RNR.US,D,20191014,000000,185.015,186.335,183.991,186.127,127670.19116241,0
+RNR.US,D,20191015,000000,186.326,188.321,185.343,185.69,190422.14109606,0
+RNR.US,D,20191016,000000,183.098,185.253,182.075,184.806,195560.41082534,0
+RNR.US,D,20191017,000000,185.303,186.554,184.508,184.518,238451.16567253,0
+RNR.US,D,20191018,000000,184.956,185.074,183.584,183.883,197316.80878846,0
+RNR.US,D,20191021,000000,185.859,188.858,183.854,184.26,191302.35429546,0
+RNR.US,D,20191022,000000,183.962,184.399,180.884,180.944,215000.63438164,0
+RNR.US,D,20191023,000000,180.874,182.582,180.229,181.211,173725.28224822,0
+RNR.US,D,20191024,000000,181.351,181.351,178.928,180.129,134233.52001888,0
+RNR.US,D,20191025,000000,179.832,180.646,177.587,178.481,156665.86418781,0
+RNR.US,D,20191028,000000,178.858,179.97,176.783,177.559,250397.49172677,0
+RNR.US,D,20191029,000000,177.379,183.207,177.379,181.431,302445.88801817,0
+RNR.US,D,20191030,000000,181.966,182.324,174.906,180.089,328351.75086532,0
+RNR.US,D,20191031,000000,179.215,182.612,178.223,181.838,289889.2539561,0
+RNR.US,D,20191101,000000,182.93,183.387,179.185,181.451,266834.51647226,0
+RNR.US,D,20191104,000000,181.658,183.883,180.299,180.715,234861.82946808,0
+RNR.US,D,20191105,000000,180.666,182.423,177.568,178.68,206423.08767754,0
+RNR.US,D,20191106,000000,178.064,181.132,178.064,180.884,185406.73865549,0
+RNR.US,D,20191107,000000,180.696,181.281,178.481,179.088,225905.60980864,0
+RNR.US,D,20191108,000000,179.018,180.527,178.411,179.285,137277.00318663,0
+RNR.US,D,20191111,000000,178.411,181.093,178.084,179.951,150213.31731296,0
+RNR.US,D,20191112,000000,178.283,180.129,178.064,179.275,171014.14502532,0
+RNR.US,D,20191113,000000,178.313,181.311,178.034,179.902,178460.70840797,0
+RNR.US,D,20191114,000000,180.06,180.249,178.333,179.573,157635.71008144,0
+RNR.US,D,20191115,000000,179.445,179.752,177.965,178.323,260456.49565777,0
+RNR.US,D,20191118,000000,178.223,179.822,177.519,179.375,208341.6301774,0
+RNR.US,D,20191119,000000,179.295,181.788,178.64,181.461,249669.35197485,0
+RNR.US,D,20191120,000000,180.894,184.27,180.894,183.098,303091.44483833,0
+RNR.US,D,20191121,000000,183.227,183.227,179.146,179.205,214087.18658774,0
+RNR.US,D,20191122,000000,179.156,180.517,177.696,180.149,196705.4936717,0
+RNR.US,D,20191125,000000,177.936,181.878,177.936,179.018,251698.67645633,0
+RNR.US,D,20191126,000000,179.205,183.624,179.205,183.614,430584.38483015,0
+RNR.US,D,20191127,000000,183.407,186.276,182.592,185.73,271720.00186166,0
+RNR.US,D,20191129,000000,185.69,186.832,182.94,182.95,116266.69681812,0
+RNR.US,D,20191202,000000,183.297,183.297,181.034,182.075,213119.35491195,0
+RNR.US,D,20191203,000000,181.588,181.878,178.998,180.387,188794.65307518,0
+RNR.US,D,20191204,000000,179.772,183.933,179.534,182.81,286872.9627293,0
+RNR.US,D,20191205,000000,182.87,184.171,181.907,182.582,193915.80195276,0
+RNR.US,D,20191206,000000,183.417,184.508,181.937,183.317,201652.41270546,0
+RNR.US,D,20191209,000000,183.317,187.389,182.413,187.08,201450.99092069,0
+RNR.US,D,20191210,000000,186.752,186.931,185.373,185.8,133031.03196385,0
+RNR.US,D,20191211,000000,185.005,187.427,184.836,187.279,254601.16437475,0
+RNR.US,D,20191212,000000,187.209,190.952,186.852,190.833,276153.29534427,0
+RNR.US,D,20191213,000000,190.079,190.704,188.629,189.552,150193.17513449,0
+RNR.US,D,20191216,000000,191.469,193.971,190.278,192.372,316080.1286287,0
+RNR.US,D,20191217,000000,192.789,195.937,192.442,195.421,323087.59252057,0
+RNR.US,D,20191218,000000,195.818,195.818,192.164,192.651,244051.69839784,0
+RNR.US,D,20191219,000000,192.889,192.988,191.161,192.462,214441.68892892,0
+RNR.US,D,20191220,000000,193.644,195.62,193.335,193.455,948127.58968664,0
+RNR.US,D,20191223,000000,193.792,193.792,188.173,188.361,177676.17055633,0
+RNR.US,D,20191224,000000,188.222,188.768,187.09,187.993,75790.989170211,0
+RNR.US,D,20191226,000000,188.312,189.255,187.417,188.42,100998.92553316,0
+RNR.US,D,20191227,000000,188.609,190.615,188.103,190.396,115679.55231554,0
+RNR.US,D,20191230,000000,190.456,191.568,189.662,191.281,117613.20144926,0
+RNR.US,D,20191231,000000,191.479,192.412,190.516,190.744,239879.2461265,0
+RNR.US,D,20200102,000000,191.658,191.767,188.53,189.939,305382.61763999,0
+RNR.US,D,20200103,000000,188.51,190.883,188.113,189.999,220403.77375787,0
+RNR.US,D,20200106,000000,189.135,189.483,186.306,186.842,297818.22251327,0
+RNR.US,D,20200107,000000,181.788,184.021,181.381,182.86,1240112.6373133,0
+RNR.US,D,20200108,000000,183.297,185.203,183.118,184.717,702126.12841229,0
+RNR.US,D,20200109,000000,185.223,186.554,184.121,186.454,539123.53487588,0
+RNR.US,D,20200110,000000,186.584,186.941,182.86,184.011,291634.57372107,0
+RNR.US,D,20200113,000000,184.151,186.077,183.614,185.114,207506.73687957,0
+RNR.US,D,20200114,000000,184.707,185.323,182.86,183.704,257789.67122752,0
+RNR.US,D,20200115,000000,183.794,186.464,183.237,185.987,280992.45372317,0
+RNR.US,D,20200116,000000,186.842,189.345,185.55,187.835,303590.97086454,0
+RNR.US,D,20200117,000000,187.835,188.838,186.902,188.013,200199.1545284,0
+RNR.US,D,20200121,000000,187.616,188.659,186.097,187.169,294442.39340065,0
+RNR.US,D,20200122,000000,187.536,188.282,186.167,187.1,222122.90869082,0
+RNR.US,D,20200123,000000,186.167,187.875,184.876,187.329,295523.0212759,0
+RNR.US,D,20200124,000000,187.576,188.192,184.181,184.965,242900.57289793,0
+RNR.US,D,20200127,000000,182.9,185.481,182.373,183.128,279472.72635715,0
+RNR.US,D,20200128,000000,183.604,186.177,183.604,184.816,265893.87673742,0
+RNR.US,D,20200129,000000,184.896,185.81,183.525,183.624,162802.17886058,0
+RNR.US,D,20200130,000000,182.87,188.003,182.453,187.835,210347.79115364,0
+RNR.US,D,20200131,000000,186.951,188.272,183.982,184.33,310635.69778658,0
+RNR.US,D,20200203,000000,184.697,188.629,182.82,186.444,387752.04230053,0
+RNR.US,D,20200204,000000,188.143,190.346,187.636,188.589,258786.70906209,0
+RNR.US,D,20200205,000000,184.756,193.604,183.982,188.818,504994.62766582,0
+RNR.US,D,20200206,000000,189.84,193.008,189.562,191.062,397068.80695469,0
+RNR.US,D,20200207,000000,190.744,194.706,190.744,192.402,241232.80052011,0
+RNR.US,D,20200210,000000,192.661,194.547,190.823,194.061,254246.66203356,0
+RNR.US,D,20200211,000000,194.607,196.99,192.571,196.741,283069.11232408,0
+RNR.US,D,20200212,000000,197.227,197.227,192.74,193.325,302802.4045772,0
+RNR.US,D,20200213,000000,193.058,195.897,192.779,195.451,164331.97731585,0
+RNR.US,D,20200214,000000,195.48,195.53,192.591,192.849,250315.91590393,0
+RNR.US,D,20200218,000000,192.531,193.415,191.002,193.147,184405.67238522,0
+RNR.US,D,20200219,000000,193.713,194.249,191.409,193.405,246555.37118243,0
+RNR.US,D,20200220,000000,193.117,193.117,189.642,191.489,214076.10838958,0
+RNR.US,D,20200221,000000,191.062,193.425,190.873,192.948,258177.40816319,0
+RNR.US,D,20200224,000000,189.592,191.648,186.882,187.457,343090.78996528,0
+RNR.US,D,20200225,000000,187.556,187.696,182.95,183.128,245943.04895675,0
+RNR.US,D,20200226,000000,184.399,186.802,182.225,183.327,249496.12923996,0
+RNR.US,D,20200227,000000,181.401,182.711,174.479,174.539,259845.18054102,0
+RNR.US,D,20200228,000000,170.379,171.114,164.192,165.831,626738.98992053,0
+RNR.US,D,20200302,000000,166.248,177.122,166.248,176.783,513694.03454968,0
+RNR.US,D,20200303,000000,176.505,178.788,170.934,171.601,345048.60971316,0
+RNR.US,D,20200304,000000,174.032,179.108,172.276,178.778,271293.99478689,0
+RNR.US,D,20200305,000000,174.371,174.886,169.922,171.024,437966.49324168,0
+RNR.US,D,20200306,000000,165.345,170.787,162.922,170.647,426617.38277926,0
+RNR.US,D,20200309,000000,160.559,161.611,153.578,157.768,444862.168043,0
+RNR.US,D,20200310,000000,162.525,163.766,153.271,159.933,471457.90050296,0
+RNR.US,D,20200311,000000,155.128,157.252,150.649,151.771,387912.17261941,0
+RNR.US,D,20200312,000000,141.921,149.627,138.693,141.126,723501.00821124,0
+RNR.US,D,20200313,000000,148.376,151.563,140.035,151.255,639034.78277133,0
+RNR.US,D,20200316,000000,138.793,141.017,132.766,133.273,434665.19018943,0
+RNR.US,D,20200317,000000,135.864,141.057,131.287,140.115,489615.06729032,0
+RNR.US,D,20200318,000000,132.001,133.71,111.13,116.759,693713.74757171,0
+RNR.US,D,20200319,000000,115.499,126.838,110.464,122.023,691250.35914409,0
+RNR.US,D,20200320,000000,121.864,131.834,117.753,126.103,629244.67692297,0
+RNR.US,D,20200323,000000,126.253,131.048,117.236,128.705,853419.0664916,0
+RNR.US,D,20200324,000000,134.324,138.953,130.79,133.511,555788.16623815,0
+RNR.US,D,20200325,000000,133.967,138.227,126.103,132.538,612463.22092554,0
+RNR.US,D,20200326,000000,134.087,145.258,132.508,145.258,621124.3576703,0
+RNR.US,D,20200327,000000,140.154,151.91,137.016,145.525,822200.70407135,0
+RNR.US,D,20200330,000000,145.963,148.783,140.929,148.336,476191.31244487,0
+RNR.US,D,20200331,000000,146.797,148.356,142.705,145.635,652845.26744352,0
+RNR.US,D,20200401,000000,140.522,145.495,139.012,142.865,618433.36262588,0
+RNR.US,D,20200402,000000,141.782,148.206,141.782,143.332,520669.27095599,0
+RNR.US,D,20200403,000000,142.538,143.52,136.44,138.079,461683.90839739,0
+RNR.US,D,20200406,000000,144.811,149.279,142.198,147.084,384130.47861051,0
+RNR.US,D,20200407,000000,151.722,158.364,150.242,151.026,521572.64766065,0
+RNR.US,D,20200408,000000,152.029,156.488,147.779,155.058,321928.41014926,0
+RNR.US,D,20200409,000000,157.381,163.05,156.061,160.667,296145.41459081,0
+RNR.US,D,20200413,000000,159.804,160.777,155.852,157.272,265424.56397893,0
+RNR.US,D,20200414,000000,160.45,162.813,156.805,159.983,382735.63275104,0
+RNR.US,D,20200415,000000,156.249,157.768,154.224,155.167,388993.80760359,0
+RNR.US,D,20200416,000000,154.799,155.425,150.629,152.705,334533.38543966,0
+RNR.US,D,20200417,000000,157.301,157.301,151.423,153.389,351454.82957751,0
+RNR.US,D,20200420,000000,151.353,152.109,148.087,149.666,259469.52891245,0
+RNR.US,D,20200421,000000,146.807,148.246,143.947,144.671,400759.86116045,0
+RNR.US,D,20200422,000000,147.789,148.008,142.855,144.821,325716.1468117,0
+RNR.US,D,20200423,000000,146.469,146.469,140.799,140.829,398578.46323148,0
+RNR.US,D,20200424,000000,142.974,142.974,136.3,137.672,511495.51576902,0
+RNR.US,D,20200427,000000,138.663,146.032,138.663,144.979,317747.90100652,0
+RNR.US,D,20200428,000000,148.703,150.46,144.95,145.446,358492.50673709,0
+RNR.US,D,20200429,000000,148.911,150.073,146.697,147.938,177596.60895134,0
+RNR.US,D,20200430,000000,146.27,146.27,142.408,142.408,315814.25187282,0
+RNR.US,D,20200501,000000,139.022,140.939,136.708,137.462,219459.10558734,0
+RNR.US,D,20200504,000000,136.58,139.002,134.474,138.436,272910.40460961,0
+RNR.US,D,20200505,000000,138.663,142.993,138.476,140.929,321015.96946429,0
+RNR.US,D,20200506,000000,141.524,142.388,137.284,137.879,228917.87259976,0
+RNR.US,D,20200507,000000,138.466,150.381,138.426,145.953,688820.20531092,0
+RNR.US,D,20200508,000000,147.362,156.587,147.362,156.418,542276.79291633,0
+RNR.US,D,20200511,000000,155.355,158.91,152.387,157.143,702456.46013931,0
+RNR.US,D,20200512,000000,157.858,158.881,156.14,156.974,659079.2716819,0
+RNR.US,D,20200513,000000,155.782,157.501,151.235,152.446,515160.38514275,0
+RNR.US,D,20200514,000000,150.232,154.085,148.763,150.639,408762.34866905,0
+RNR.US,D,20200515,000000,149.407,156.358,146.916,155.684,482201.73850216,0
+RNR.US,D,20200518,000000,160.926,162.296,158.543,160.827,321329.1803396,0
+RNR.US,D,20200519,000000,160.221,163.21,159.248,159.357,288497.4294234,0
+RNR.US,D,20200520,000000,161.79,168.731,160.251,167.986,461792.67616116,0
+RNR.US,D,20200521,000000,167.688,168.771,166.03,166.914,418972.41893862,0
+RNR.US,D,20200522,000000,166.615,167.38,163.408,166.745,320057.20176883,0
+RNR.US,D,20200526,000000,171.64,172.434,163.905,164.689,418388.29576281,0
+RNR.US,D,20200527,000000,168.731,169.306,164.103,164.719,446661.87168984,0
+RNR.US,D,20200528,000000,166.805,167.142,164.163,164.898,366523.19329556,0
+RNR.US,D,20200529,000000,164.322,166.119,160.827,163.706,652560.25561808,0
+RNR.US,D,20200601,000000,165.236,165.553,160.648,160.837,380119.16376698,0
+RNR.US,D,20200602,000000,160.559,170.458,158.165,169.247,752561.13620776,0
+RNR.US,D,20200603,000000,170.687,183.437,170.438,182.036,3621641.2374063,0
+RNR.US,D,20200604,000000,183.604,190.982,181.648,190.645,2529057.9721241,0
+RNR.US,D,20200605,000000,195.778,196.324,185.333,185.61,1605716.3401613,0
+RNR.US,D,20200608,000000,186.842,187.11,180.636,184.429,761351.18289477,0
+RNR.US,D,20200609,000000,182.353,187.736,181.728,184.459,617433.30346454,0
+RNR.US,D,20200610,000000,184.27,185.937,181.331,184.647,881786.30354853,0
+RNR.US,D,20200611,000000,179.166,183.039,173.964,175.333,911045.83911197,0
+RNR.US,D,20200612,000000,179.235,179.892,173.387,179.265,626130.69613055,0
+RNR.US,D,20200615,000000,174.381,181.53,173.854,181.014,535535.20578035,0
+RNR.US,D,20200616,000000,187.319,187.319,179.455,180.367,400582.60998987,0
+RNR.US,D,20200617,000000,180.437,181.331,177.102,177.189,315933.09072582,0
+RNR.US,D,20200618,000000,176.178,177.568,174.846,174.916,535365.00437222,0
+RNR.US,D,20200619,000000,177.279,179.195,174.311,174.391,473377.45011174,0
+RNR.US,D,20200622,000000,172.523,174.669,170.697,172.841,355014.95962318,0
+RNR.US,D,20200623,000000,174.738,175.323,171.431,172.523,228858.45317325,0
+RNR.US,D,20200624,000000,170.817,170.817,166.894,168.284,397260.15765022,0
+RNR.US,D,20200625,000000,167.648,171.461,165.951,171.361,279910.81873901,0
+RNR.US,D,20200626,000000,169.108,170.797,163.399,163.676,601281.29054448,0
+RNR.US,D,20200629,000000,164.918,167.439,162.544,163.905,558099.48121829,0
+RNR.US,D,20200630,000000,163.567,167.837,162.515,167.122,560370.51184148,0
+RNR.US,D,20200701,000000,167.619,172.633,166.109,171.114,520582.65958855,0
+RNR.US,D,20200702,000000,174.241,174.241,167.439,168.045,531520.86961004,0
+RNR.US,D,20200706,000000,171.302,171.351,168.521,169.625,298378.17507489,0
+RNR.US,D,20200707,000000,168.771,169.028,164.759,165.246,336636.22887258,0
+RNR.US,D,20200708,000000,165.086,167.122,163.607,165.771,306812.71231181,0
+RNR.US,D,20200709,000000,165.771,166.308,161.065,163.11,297000.45006713,0
+RNR.US,D,20200710,000000,162.574,170.707,161.69,170.33,437914.12357764,0
+RNR.US,D,20200713,000000,170.914,172.066,167.668,169.297,432954.11212788,0
+RNR.US,D,20200714,000000,169.088,173.577,168.83,173.577,369010.75233736,0
+RNR.US,D,20200715,000000,177.656,179.285,174.599,178.034,602339.7620234,0
+RNR.US,D,20200716,000000,177.132,180.656,176.635,179.495,323679.77256777,0
+RNR.US,D,20200717,000000,179.782,179.792,177.062,178.293,223818.88011851,0
+RNR.US,D,20200720,000000,177.279,178.878,175.096,176.207,227725.45563397,0
+RNR.US,D,20200721,000000,176.207,178.323,175.513,176.217,217841.6886557,0
+RNR.US,D,20200722,000000,175.473,178.253,174.866,178.114,232546.48605223,0
+RNR.US,D,20200723,000000,177.152,178.67,175.126,176.277,250113.48701026,0
+RNR.US,D,20200724,000000,176.842,176.842,174.609,176.018,166276.70464773,0
+RNR.US,D,20200727,000000,176.048,176.048,172.286,173.15,302797.36903257,0
+RNR.US,D,20200728,000000,172.95,175.373,170.954,173.17,373232.55294597,0
+RNR.US,D,20200729,000000,174.788,179.534,174.788,177.092,486951.26418685,0
+RNR.US,D,20200730,000000,173.764,176.168,172.156,174.797,299398.37641472,0
+RNR.US,D,20200731,000000,175.026,176.425,172.782,176.257,433215.96044806,0
+RNR.US,D,20200803,000000,176.277,181.152,175.93,178.73,299488.00910894,0
+RNR.US,D,20200804,000000,178.918,179.127,175.186,176.555,306219.52515568,0
+RNR.US,D,20200805,000000,178.938,179.285,176.217,178.441,206508.69193607,0
+RNR.US,D,20200806,000000,178.908,180.527,177.549,180.309,352546.53565092,0
+RNR.US,D,20200807,000000,180.755,185.55,179.652,185.471,261476.69699759,0
+RNR.US,D,20200810,000000,185.67,186.683,183.227,183.544,363991.3214611,0
+RNR.US,D,20200811,000000,186.207,186.872,179.922,180.397,429212.70247593,0
+RNR.US,D,20200812,000000,182.83,183.554,178.531,178.788,383051.86495311,0
+RNR.US,D,20200813,000000,177.479,179.275,175.74,176.307,275409.04184957,0
+RNR.US,D,20200814,000000,175.116,177.726,174.142,174.936,178878.65861136,0
+RNR.US,D,20200817,000000,174.539,176.832,171.65,173.655,263282.44329799,0
+RNR.US,D,20200818,000000,173.695,175.463,173.487,174.429,219005.90657162,0
+RNR.US,D,20200819,000000,174.459,174.459,170.737,170.817,242979.12739398,0
+RNR.US,D,20200820,000000,168.681,170.607,168.671,170.041,148393.47148765,0
+RNR.US,D,20200821,000000,169.843,171.292,168.334,168.671,265775.03788442,0
+RNR.US,D,20200824,000000,168.879,173.675,168.731,173.577,192644.83049091,0
+RNR.US,D,20200825,000000,174.748,176.217,174.271,175.373,256525.74952814,0
+RNR.US,D,20200826,000000,175.116,177.984,173.09,176.625,305702.87827776,0
+RNR.US,D,20200827,000000,177.189,182.453,176.337,181.421,278908.74535982,0
+RNR.US,D,20200828,000000,182.523,182.711,178.233,179.375,188558.98958702,0
+RNR.US,D,20200831,000000,178.818,179.912,177.716,179.534,332611.82161303,0
+RNR.US,D,20200901,000000,178.114,180.874,178.114,179.762,260024.44592946,0
+RNR.US,D,20200902,000000,179.146,180.864,178.352,179.445,351497.12815231,0
+RNR.US,D,20200903,000000,180.109,183.197,175.195,176.802,209321.54716028,0
+RNR.US,D,20200904,000000,179.485,179.485,173.715,175.661,208318.46667216,0
+RNR.US,D,20200908,000000,174.4,174.996,170.637,171.948,299121.42146067,0
+RNR.US,D,20200909,000000,173.675,176.714,172.87,174.966,182246.43085258,0
+RNR.US,D,20200910,000000,175.393,175.82,171.233,171.243,201998.85817526,0
+RNR.US,D,20200911,000000,171.371,171.63,168.472,169.773,209422.25805266,0
+RNR.US,D,20200914,000000,171.233,173.1,170.458,170.687,186215.4471213,0
+RNR.US,D,20200915,000000,170.547,172.444,166.972,167.122,251797.37313086,0
+RNR.US,D,20200916,000000,167.241,170.677,165.96,166.158,273806.7315518,0
+RNR.US,D,20200917,000000,164.192,165.811,162.604,163.925,280062.8921865,0
+RNR.US,D,20200918,000000,163.796,164.996,161.144,162.872,626888.04204126,0
+RNR.US,D,20200921,000000,159.645,161.909,157.798,161.492,329158.44511329,0
+RNR.US,D,20200922,000000,162.049,166.04,161.67,163.895,269992.81005733,0
+RNR.US,D,20200923,000000,163.269,165.076,161.273,161.303,217322.02045101,0
+RNR.US,D,20200924,000000,162.077,164.163,159.694,162.147,199878.89389063,0
+RNR.US,D,20200925,000000,160.667,163.329,160.29,162.793,209438.37179543,0
+RNR.US,D,20200928,000000,164.093,167.321,163.349,166.496,280043.75711695,0
+RNR.US,D,20200929,000000,166.904,167.4,163.746,164.986,170618.35121827,0
+RNR.US,D,20200930,000000,165.801,167.042,163.975,166.198,366540.31414726,0
+RNR.US,D,20201001,000000,166.388,169.992,165.315,166.575,247789.07961411,0
+RNR.US,D,20201002,000000,164.978,167.887,164.639,166.805,135614.26635342,0
+RNR.US,D,20201005,000000,168.204,171.084,167.112,170.517,177367.99522564,0
+RNR.US,D,20201006,000000,171.838,171.838,165.881,166.625,218899.15302569,0
+RNR.US,D,20201007,000000,167.817,167.817,162.942,166.198,304918.34042612,0
+RNR.US,D,20201008,000000,166.595,170.11,166.546,169.435,172731.26574043,0
+RNR.US,D,20201009,000000,171.114,171.64,168.85,169.585,199908.10004943,0
+RNR.US,D,20201012,000000,170.577,174.499,169.455,173.754,195277.41321775,0
+RNR.US,D,20201013,000000,172.424,173.864,170.29,171.998,226589.43676791,0
+RNR.US,D,20201014,000000,170.826,174.212,170.687,170.994,396610.57239435,0
+RNR.US,D,20201015,000000,169.455,170.787,168.521,169.257,162657.15517555,0
+RNR.US,D,20201016,000000,169.962,170.497,168.026,168.601,112737.78714909,0
+RNR.US,D,20201019,000000,169.316,170.537,165.791,166.358,132094.42066471,0
+RNR.US,D,20201020,000000,167.41,170.3,166.854,168.948,192181.56038595,0
+RNR.US,D,20201021,000000,168.651,174.052,168.384,173.09,215387.36420838,0
+RNR.US,D,20201022,000000,173.219,175.8,172.276,174.728,239058.4523536,0
+RNR.US,D,20201023,000000,175.156,176.852,172.613,174.519,176813.07820862,0
+RNR.US,D,20201026,000000,172.831,173.417,170.379,171.243,162307.68837899,0
+RNR.US,D,20201027,000000,171.014,171.014,168.026,168.541,207606.44066302,0
+RNR.US,D,20201028,000000,166.526,169.555,160.42,160.628,438979.64481903,0
+RNR.US,D,20201029,000000,159.536,165.692,157.411,163.08,384178.81983886,0
+RNR.US,D,20201030,000000,162.932,165.096,156.924,158.354,320394.5832583,0
+RNR.US,D,20201102,000000,159.893,162.087,158.701,160.003,338489.30929239,0
+RNR.US,D,20201103,000000,162.653,167.122,161.889,162.049,300147.66545403,0
+RNR.US,D,20201104,000000,161.492,165.633,160.747,161.542,242824.03261972,0
+RNR.US,D,20201105,000000,163.458,165.781,161.084,163.309,301898.02076362,0
+RNR.US,D,20201106,000000,164.242,166.248,162.525,163.18,155208.57757505,0
+RNR.US,D,20201109,000000,174.112,175.036,165.464,166.805,418237.22942425,0
+RNR.US,D,20201110,000000,167.281,176.982,166.348,176.495,371888.06253269,0
+RNR.US,D,20201111,000000,176.822,177.289,172.99,174.112,223532.86118415,0
+RNR.US,D,20201112,000000,173.2,173.2,168.334,169.942,348719.52174044,0
+RNR.US,D,20201113,000000,171.441,175.74,171.441,174.509,273871.18652292,0
+RNR.US,D,20201116,000000,177.219,181.191,175.84,181.004,289117.80852047,0
+RNR.US,D,20201117,000000,178.561,180.358,177.946,179.088,264104.24417982,0
+RNR.US,D,20201118,000000,179.098,181.171,175.998,176.287,185148.918771,0
+RNR.US,D,20201119,000000,175.76,175.96,172.226,172.703,264912.95264563,0
+RNR.US,D,20201120,000000,172.543,173.17,168.194,169.515,274777.58455435,0
+RNR.US,D,20201123,000000,170.041,171.868,168.294,169.356,219659.52026317,0
+RNR.US,D,20201124,000000,171.451,173.735,169.992,171.292,309993.16229319,0
+RNR.US,D,20201125,000000,171.451,171.451,167.38,167.867,424516.5535642,0
+RNR.US,D,20201127,000000,167.41,168.374,165.543,167.817,305792.51097199,0
+RNR.US,D,20201130,000000,167.022,167.767,161.075,161.214,531163.34594208,0
+RNR.US,D,20201201,000000,163.458,167.429,162.932,164.57,489960.50565119,0
+RNR.US,D,20201202,000000,163.527,165.623,162.286,165.523,285514.37279108,0
+RNR.US,D,20201203,000000,165.483,166.755,161.81,162.286,356164.07090525,0
+RNR.US,D,20201204,000000,163.428,164.103,159.05,160.737,552640.95085125,0
+RNR.US,D,20201207,000000,160.767,161.879,159.208,159.953,291943.75616068,0
+RNR.US,D,20201208,000000,159.486,161.899,159.427,160.131,251949.44657836,0
+RNR.US,D,20201209,000000,160.141,161.522,155.912,160.598,584365.88906017,0
+RNR.US,D,20201210,000000,160.549,161.949,159.536,160.827,363737.53001229,0
+RNR.US,D,20201211,000000,159.377,164.212,159.377,163.716,391824.79078842,0
+RNR.US,D,20201214,000000,165.454,165.454,161.69,162.376,455506.30225875,0
+RNR.US,D,20201215,000000,163.2,164.202,160.44,163.637,305933.50622132,0
+RNR.US,D,20201216,000000,164.819,165.573,162.594,162.693,270094.52805863,0
+RNR.US,D,20201217,000000,162.733,164.52,161.949,164.392,358862.11571212,0
+RNR.US,D,20201218,000000,165.176,166.874,161.254,162.753,870165.27367669,0
+RNR.US,D,20201221,000000,161.79,162.723,157.411,158.701,300813.36445267,0
+RNR.US,D,20201222,000000,158.225,158.711,156.398,157.421,260267.1591801,0
+RNR.US,D,20201223,000000,158.861,160.529,157.57,157.758,260129.18525754,0
+RNR.US,D,20201224,000000,157.758,158.484,157.133,158.324,237516.56859125,0
+RNR.US,D,20201228,000000,158.672,160.3,158.454,159.447,249516.27141843,0
+RNR.US,D,20201229,000000,160.42,160.509,158.146,159.387,306042.27398509,0
+RNR.US,D,20201230,000000,159.824,161.452,159.556,161.184,268835.64190387,0
+RNR.US,D,20201231,000000,161.244,163.13,160.618,162.703,198248.38454299,0
+RNR.US,D,20210104,000000,163.349,163.597,157.58,158.711,339338.30211516,0
+RNR.US,D,20210105,000000,159.238,159.903,155.217,155.365,278536.115058,0
+RNR.US,D,20210106,000000,157.133,166.03,156.785,164.779,634273.17177955,0
+RNR.US,D,20210107,000000,165.493,165.921,161.899,162.972,385250.38373378,0
+RNR.US,D,20210108,000000,166.368,166.368,161.174,163.08,235716.8649444,0
+RNR.US,D,20210111,000000,161.839,164.402,161.353,164.073,217575.81189982,0
+RNR.US,D,20210112,000000,164.024,166.755,163.955,164.948,197221.1334407,0
+RNR.US,D,20210113,000000,164.53,166.079,161.909,163.885,238646.54480375,0
+RNR.US,D,20210114,000000,164.312,164.312,160.559,161.492,261347.78705534,0
+RNR.US,D,20210115,000000,159.873,160.42,156.418,156.735,401407.43219846,0
+RNR.US,D,20210119,000000,157.044,157.371,154.452,156.259,406951.56682403,0
+RNR.US,D,20210120,000000,156.438,159.01,155.604,158.97,291030.30836678,0
+RNR.US,D,20210121,000000,159.158,162.167,155.644,155.713,253402.70475541,0
+RNR.US,D,20210122,000000,154.075,154.909,151.92,152.128,228967.22093702,0
+RNR.US,D,20210125,000000,151.275,153.776,150.043,151.86,256249.80168302,0
+RNR.US,D,20210126,000000,153.261,153.688,149.964,151.662,455870.87568916,0
+RNR.US,D,20210127,000000,149.805,155.246,143.709,148.296,764845.85086038,0
+RNR.US,D,20210128,000000,149.09,149.637,143.49,145.158,759443.71859307,0
+RNR.US,D,20210129,000000,143.887,147.72,141.336,147.611,906939.8560296,0
+RNR.US,D,20210201,000000,148.068,150.629,146.757,150.083,767268.95493107,0
+RNR.US,D,20210202,000000,150.669,154.472,149.775,152.725,470918.0901198,0
+RNR.US,D,20210203,000000,151.86,154.273,151.285,152.377,402541.43684667,0
+RNR.US,D,20210204,000000,152.496,156.865,152.496,155.236,523825.55032321,0
+RNR.US,D,20210205,000000,155.525,157.768,155.048,156.358,429477.57212289,0
+RNR.US,D,20210208,000000,156.815,159.198,156.468,158.106,571718.61519498,0
+RNR.US,D,20210209,000000,158.146,159.536,155.882,156.448,406169.04319023,0
+RNR.US,D,20210210,000000,157.222,159.625,155.385,155.842,368555.53910379,0
+RNR.US,D,20210211,000000,155.882,159.754,155.882,159.496,333556.48978357,0
+RNR.US,D,20210212,000000,159.07,160.35,155.624,156.229,346320.58828392,0
+RNR.US,D,20210216,000000,156.755,157.808,154.174,154.174,353418.69197894,0
+RNR.US,D,20210217,000000,154.124,158.701,154.124,157.57,344444.34435887,0
+RNR.US,D,20210218,000000,157.004,158.424,156.17,156.18,394917.62229344,0
+RNR.US,D,20210219,000000,156.745,157.123,153.479,155.574,698833.88934036,0
+RNR.US,D,20210222,000000,154.968,157.034,154.303,155.951,309284.15761083,0
+RNR.US,D,20210223,000000,156.319,159.675,155.554,159.248,428541.96793266,0
+RNR.US,D,20210224,000000,159.854,163.895,158.821,161.849,438223.30601725,0
+RNR.US,D,20210225,000000,161.889,162.952,161.075,161.651,338105.60079241,0
+RNR.US,D,20210226,000000,161.651,164.888,160.707,163.845,773107.16536239,0
+RNR.US,D,20210301,000000,164.153,165.801,158.96,159.556,338371.4775483,0
+RNR.US,D,20210302,000000,159.06,160.26,156.875,159.188,255861.05763844,0
+RNR.US,D,20210303,000000,160.151,160.896,158.394,159.099,315852.52201191,0
+RNR.US,D,20210304,000000,159.407,160.3,156.745,157.192,315286.52679674,0
+RNR.US,D,20210305,000000,158.593,161.442,156.11,161.293,399995.46548728,0
+RNR.US,D,20210308,000000,161.532,165.583,161.164,162.763,203464.2016594,0
+RNR.US,D,20210309,000000,162.446,162.446,157.917,158.404,315570.53151325,0
+RNR.US,D,20210310,000000,158.444,160.509,157.133,160.092,441767.32232014,0
+RNR.US,D,20210311,000000,159.665,159.665,157.084,159.278,297997.4879017,0
+RNR.US,D,20210312,000000,160.201,163.21,159.337,163.1,437973.54300414,0
+RNR.US,D,20210315,000000,163.15,166.595,163.15,166.486,232571.66377534,0
+RNR.US,D,20210316,000000,165.652,168.701,164.382,168.154,381566.37929049,0
+RNR.US,D,20210317,000000,169.128,169.138,164.054,166.516,283146.65971121,0
+RNR.US,D,20210318,000000,167.301,168.998,164.799,166.575,224463.42982975,0
+RNR.US,D,20210319,000000,167.261,167.261,158.275,159.804,914725.81511957,0
+RNR.US,D,20210322,000000,159.08,159.873,156.755,157.828,240008.15606874,0
+RNR.US,D,20210323,000000,157.987,161.283,156.687,159.486,291633.56661215,0
+RNR.US,D,20210324,000000,160.47,162.366,159.606,160.28,217878.95168588,0
+RNR.US,D,20210325,000000,160.3,160.896,158.613,160.38,270383.56831977,0
+RNR.US,D,20210326,000000,161.046,162.226,159.844,161.78,196132.44869407,0
+RNR.US,D,20210329,000000,161.184,164.262,160.598,163.14,200918.23030001,0
+RNR.US,D,20210330,000000,163.379,163.657,161.571,161.919,223861.17869331,0
+RNR.US,D,20210331,000000,161.522,162.495,157.54,157.59,302962.53489608,0
+RNR.US,D,20210401,000000,157.351,162.763,157.351,162.266,394335.51333547,0
+RNR.US,D,20210405,000000,162.833,164.452,162.416,163.24,711895.08497325,0
+RNR.US,D,20210406,000000,163.03,164.978,162.446,163.736,891029.54925126,0
+RNR.US,D,20210407,000000,163.557,166.258,163.557,165.206,647913.45504363,0
+RNR.US,D,20210408,000000,164.034,166.924,163.965,166.01,342858.14780387,0
+RNR.US,D,20210409,000000,166.418,167.569,164.749,166.218,373302.04346171,0
+RNR.US,D,20210412,000000,165.672,168.661,165.593,167.648,392290.07511121,0
+RNR.US,D,20210413,000000,167.172,168.661,166.486,167.41,257034.33953467,0
+RNR.US,D,20210414,000000,167.887,169.198,167.132,168.531,227371.96040171,0
+RNR.US,D,20210415,000000,168.432,170.717,167.787,170.667,443218.56627934,0
+RNR.US,D,20210416,000000,171.709,172.206,166.914,167.022,377906.54546137,0
+RNR.US,D,20210419,000000,167.36,168.462,166.168,168.244,471042.97162636,0
+RNR.US,D,20210420,000000,168.075,168.968,165.513,166.914,531248.95020062,0
+RNR.US,D,20210421,000000,167.172,169.535,166.585,169.485,331718.51599762,0
+RNR.US,D,20210422,000000,168.531,169.882,167.797,168.344,381680.18259888,0
+RNR.US,D,20210423,000000,167.777,169.932,166.884,169.316,227843.28737805,0
+RNR.US,D,20210426,000000,170.33,171.064,168.204,168.234,288076.45789325,0
+RNR.US,D,20210427,000000,167.678,170.11,167.678,169.723,344540.01970663,0
+RNR.US,D,20210428,000000,170.359,170.359,167.331,167.419,385095.28895952,0
+RNR.US,D,20210429,000000,167.311,167.331,161.7,163.299,807804.08200548,0
+RNR.US,D,20210430,000000,162.525,166.408,161.899,166.01,688025.59637004,0
+RNR.US,D,20210503,000000,167.022,167.311,164.302,164.342,481074.78361642,0
+RNR.US,D,20210504,000000,164.272,166.109,163.776,165.365,434658.14042696,0
+RNR.US,D,20210505,000000,164.958,164.958,162.276,163.21,554793.14262144,0
+RNR.US,D,20210506,000000,163.458,163.875,160.102,160.867,764973.7536937,0
+RNR.US,D,20210507,000000,159.804,163.25,159.606,162.147,986126.81649089,0
+RNR.US,D,20210510,000000,163.13,164.004,159.714,159.864,721853.37801187,0
+RNR.US,D,20210511,000000,159.218,159.784,155.118,155.505,615313.33917991,0
+RNR.US,D,20210512,000000,155.495,156.587,152.178,152.307,745644.31211904,0
+RNR.US,D,20210513,000000,151.702,154.759,151.692,154.045,592694.67986007,0
+RNR.US,D,20210514,000000,154.482,158.215,153.608,157.957,828215.15856433,0
+RNR.US,D,20210517,000000,157.411,157.411,152.307,152.903,505273.59683771,0
+RNR.US,D,20210518,000000,151.712,155.544,150.133,153.449,642847.69715687,0
+RNR.US,D,20210519,000000,152.735,157.192,152.426,156.795,624855.69623301,0
+RNR.US,D,20210520,000000,156.657,157.084,154.561,154.928,448808.02080649,0
+RNR.US,D,20210521,000000,154.859,155.276,151.393,152.099,589117.42896271,0
+RNR.US,D,20210524,000000,152.426,152.426,150.192,151.603,473947.47376262,0
+RNR.US,D,20210525,000000,151.215,151.513,149.17,149.785,696704.86107543,0
+RNR.US,D,20210526,000000,149.309,152.089,148.733,150.986,717613.44944265,0
+RNR.US,D,20210527,000000,151.265,154.214,150.014,151.583,2923809.421445,0
+RNR.US,D,20210528,000000,152.406,152.685,151.026,151.553,553806.1758761,0
+RNR.US,D,20210601,000000,151.87,152.893,148.683,149.984,722312.61968114,0
+RNR.US,D,20210602,000000,150.749,151.156,149.447,150.569,436794.21845435,0
+RNR.US,D,20210603,000000,150.133,150.897,147.621,148.266,568550.25052067,0
+RNR.US,D,20210604,000000,148.147,148.484,147.303,148.246,263527.17076647,0
+RNR.US,D,20210607,000000,148.028,148.901,146.459,147.511,407512.5264946,0
+RNR.US,D,20210608,000000,147.511,149.19,146.35,148.872,353425.7417414,0
+RNR.US,D,20210609,000000,149.09,149.09,146.964,147.313,315702.46278227,0
+RNR.US,D,20210610,000000,147.561,148.97,146.926,146.994,300378.29339758,0
+RNR.US,D,20210611,000000,147.114,148.524,147.034,148.316,272819.76480646,0
+RNR.US,D,20210614,000000,148.336,148.882,147.084,147.889,247638.01327553,0
+RNR.US,D,20210615,000000,147.839,149.914,146.687,149.15,288510.52183941,0
+RNR.US,D,20210616,000000,149.09,149.666,147.094,147.214,281469.82335306,0
+RNR.US,D,20210617,000000,147.343,147.789,143.729,143.827,352781.19203018,0
+RNR.US,D,20210618,000000,141.206,142.438,140.582,140.699,902638.49381601,0
+RNR.US,D,20210621,000000,141.087,143.232,140.829,142.448,402718.68801726,0
+RNR.US,D,20210622,000000,142.585,144.454,142.011,143.202,306845.94690629,0
+RNR.US,D,20210623,000000,143.023,144.076,142.845,143.282,326791.73914235,0
+RNR.US,D,20210624,000000,143.689,146.567,143.332,146.28,353242.44791728,0
+RNR.US,D,20210625,000000,146.877,149.994,145.288,149.22,692291.70977129,0
+RNR.US,D,20210628,000000,149.259,149.259,146.28,147.134,223826.9369899,0
+RNR.US,D,20210629,000000,147.71,148.028,146.557,146.994,199123.56219778,0
+RNR.US,D,20210630,000000,146.887,147.372,145.485,146.697,304268.75517026,0
+RNR.US,D,20210701,000000,146.787,150.342,146.747,149.487,453231.24319985,0
+RNR.US,D,20210702,000000,149.329,149.329,145.705,146.717,416579.52813565,0
+RNR.US,D,20210706,000000,146.787,146.847,144.731,146.052,401056.95829298,0
+RNR.US,D,20210707,000000,145.198,147.988,144.771,147.154,244496.84054216,0
+RNR.US,D,20210708,000000,146.29,147.561,144.294,144.989,385738.83156183,0
+RNR.US,D,20210709,000000,146.489,149,145.763,148.892,464144.27549826,0
+RNR.US,D,20210712,000000,147.422,148.901,147.362,148.435,445117.97370964,0
+RNR.US,D,20210713,000000,148.256,148.773,145.685,145.793,358392.80295363,0
+RNR.US,D,20210714,000000,145.913,148.673,145.903,147.958,390123.7838161,0
+RNR.US,D,20210715,000000,147.362,149.348,147.362,149.03,275922.66740072,0
+RNR.US,D,20210716,000000,149.805,150.729,148.186,150.043,263904.8366129,0
+RNR.US,D,20210719,000000,148.663,149.259,144.046,145.288,337964.60554308,0
+RNR.US,D,20210720,000000,146.082,150.411,146.052,148.633,514464.4728764,0
+RNR.US,D,20210721,000000,149.1,151.285,149.08,149.676,297794.05189909,0
+RNR.US,D,20210722,000000,148.613,149.914,147.958,149.269,289046.30378688,0
+RNR.US,D,20210723,000000,150.819,151.82,146.577,147.184,445577.2153789,0
+RNR.US,D,20210726,000000,146.867,149.06,146.787,147.451,363311.52293752,0
+RNR.US,D,20210727,000000,146.837,150.332,146.35,149.02,349436.58329419,0
+RNR.US,D,20210728,000000,149.02,150.352,146.23,147.958,257987.06457659,0
+RNR.US,D,20210729,000000,150.034,150.936,148.356,150.847,653461.61810489,0
+RNR.US,D,20210730,000000,150.142,152.377,150.004,150.51,481564.23855339,0
+RNR.US,D,20210802,000000,150.51,152.406,149.368,149.924,286912.23997734,0
+RNR.US,D,20210803,000000,150.47,150.649,147.968,148.733,370398.54843437,0
+RNR.US,D,20210804,000000,148.038,150.559,147.343,150.352,292551.04284173,0
+RNR.US,D,20210805,000000,151.245,152.168,149.646,151.126,267586.82683835,0
+RNR.US,D,20210806,000000,152.327,154.144,151.156,153.201,280159.57464318,0
+RNR.US,D,20210809,000000,152.962,153.786,152.059,153.708,226759.63817604,0
+RNR.US,D,20210810,000000,153.251,155.108,153.251,154.621,329847.30761717,0
+RNR.US,D,20210811,000000,154.918,156.061,154.333,155.991,157431.26696991,0
+RNR.US,D,20210812,000000,156.725,157.808,156.001,157.59,241083.74839938,0
+RNR.US,D,20210813,000000,158.195,159.437,157.004,158.374,221739.20019084,0
+RNR.US,D,20210816,000000,158.205,159.536,157.331,159.05,270000.86692872,0
+RNR.US,D,20210817,000000,158.175,161.8,158.096,160.976,255645.53632874,0
+RNR.US,D,20210818,000000,160.717,162.187,160.013,160.608,280628.88740168,0
+RNR.US,D,20210819,000000,160.063,161.999,159.704,161.383,179494.0021638,0
+RNR.US,D,20210820,000000,161.234,161.234,159.586,160.28,329615.67256471,0
+RNR.US,D,20210823,000000,160.31,161.77,159.923,160.44,236126.75827638,0
+RNR.US,D,20210824,000000,160.44,161.393,159.099,159.238,186742.16508847,0
+RNR.US,D,20210825,000000,159.427,160.47,158.672,159.506,166814.50081304,0
+RNR.US,D,20210826,000000,159.486,159.486,155.028,155.157,363103.0513903,0
+RNR.US,D,20210827,000000,155.554,157.212,154.661,156.607,274297.19359769,0
+RNR.US,D,20210830,000000,155.892,155.892,153.329,153.509,247640.02749338,0
+RNR.US,D,20210831,000000,153.072,156.378,152.545,154.492,334634.09633204,0
+RNR.US,D,20210901,000000,154.442,154.849,153.052,153.419,213820.30272292,0
+RNR.US,D,20210902,000000,153.231,153.618,150.897,152.347,205232.68492961,0
+RNR.US,D,20210903,000000,151.791,152.119,148.464,150.302,314675.21167998,0
+RNR.US,D,20210907,000000,150.014,150.014,147.004,148.266,398189.7191869,0
+RNR.US,D,20210908,000000,147.879,151.99,147.879,151.563,316857.61671788,0
+RNR.US,D,20210909,000000,151.632,152.725,148.147,148.306,341861.10996931,0
+RNR.US,D,20210910,000000,148.376,149.309,144.93,145.048,411781.66122263,0
+RNR.US,D,20210913,000000,145.953,146.16,143.659,144.454,359517.74362153,0
+RNR.US,D,20210914,000000,144.454,144.811,140.909,142.725,374773.4295994,0
+RNR.US,D,20210915,000000,142.298,142.548,140.839,141.385,447212.76027116,0
+RNR.US,D,20210916,000000,142.051,143.768,141.106,142.198,582101.90819946,0
+RNR.US,D,20210917,000000,142.298,143.023,140.949,142.298,1417998.2865257,0
+RNR.US,D,20210920,000000,141.146,141.643,139.31,141.534,442254.76303925,0
+RNR.US,D,20210921,000000,142.198,142.595,138.963,139.845,356481.31021624,0
+RNR.US,D,20210922,000000,140.759,141.444,139.409,139.588,268683.56845638,0
+RNR.US,D,20210923,000000,139.18,141.534,139.18,140.035,348374.08337957,0
+RNR.US,D,20210924,000000,140.629,140.719,138.356,138.723,276589.37350828,0
+RNR.US,D,20210927,000000,139.428,141.306,138.029,138.139,446624.60865966,0
+RNR.US,D,20210928,000000,138.703,139.935,136.28,136.35,642073.23039446,0
+RNR.US,D,20210929,000000,136.61,139.022,136.29,137.919,813229.37777804,0
+RNR.US,D,20210930,000000,138.376,140.164,136.877,137.761,487532.36603589,0
+RNR.US,D,20211001,000000,138.386,138.943,136.033,137.899,344880.42252289,0
+RNR.US,D,20211004,000000,137.761,139.717,136.49,137.512,335331.01570732,0
+RNR.US,D,20211005,000000,137.452,139.2,136.757,138.149,480307.36661647,0
+RNR.US,D,20211006,000000,137.929,142.458,137.115,142.258,506729.87634155,0
+RNR.US,D,20211007,000000,143.302,145.665,143.302,144.234,382415.37211326,0
+RNR.US,D,20211008,000000,144.901,147.541,144.901,145.565,380422.30355305,0
+RNR.US,D,20211011,000000,145.953,147.799,143.47,143.569,411152.21814525,0
+RNR.US,D,20211012,000000,143.332,145.783,143.152,144.364,407157.0170445,0
+RNR.US,D,20211013,000000,143.252,144.841,141.067,144.274,812714.74511797,0
+RNR.US,D,20211014,000000,145.347,147.74,145.138,146.528,360049.4971333,0
+RNR.US,D,20211015,000000,147.114,148.256,145.128,146.17,364058.79775899,0
+RNR.US,D,20211018,000000,145.585,146.17,144.086,144.384,384385.27716823,0
+RNR.US,D,20211019,000000,145.823,146.777,144.494,144.781,315055.89885319,0
+RNR.US,D,20211020,000000,144.611,146.667,144.611,145.605,377539.95781311,0
+RNR.US,D,20211021,000000,145.466,147.104,145.466,146.25,398220.93956353,0
+RNR.US,D,20211022,000000,147.094,147.641,145.288,145.863,379797.89602028,0
+RNR.US,D,20211025,000000,145.695,148.901,144.651,148.008,599246.93051838,0
+RNR.US,D,20211026,000000,149.02,155.197,146.27,152.099,855303.36728803,0
+RNR.US,D,20211027,000000,152.962,154.869,145.734,145.734,676183.00253497,0
+RNR.US,D,20211028,000000,145.783,147.521,142.218,143.549,548838.10755494,0
+RNR.US,D,20211029,000000,144.017,144.562,139.895,140.124,463571.23052062,0
+RNR.US,D,20211101,000000,146.082,147.69,144.771,146.092,470265.48353718,0
+RNR.US,D,20211102,000000,146.42,151.642,146.092,151.056,408782.49084753,0
+RNR.US,D,20211103,000000,150.759,152.099,149.745,150.917,347573.43178515,0
+RNR.US,D,20211104,000000,150.729,150.729,145.108,145.763,366431.54638348,0
+RNR.US,D,20211105,000000,146.27,152.506,146.27,150.749,471737.87678378,0
+RNR.US,D,20211108,000000,155.018,157.064,152.883,156.667,501637.93362277,0
+RNR.US,D,20211109,000000,155.276,156.637,153.757,154.134,355931.42874384,0
+RNR.US,D,20211110,000000,154.998,156.13,151.662,153.012,416953.16554638,0
+RNR.US,D,20211111,000000,152.813,154.899,151.88,154.154,449809.08707676,0
+RNR.US,D,20211112,000000,155.227,156.647,150.809,154.531,588119.38401921,0
+RNR.US,D,20211115,000000,154.769,155.128,152.545,153.826,466125.25875139,0
+RNR.US,D,20211116,000000,153.995,159.218,153.767,158.354,567326.61317825,0
+RNR.US,D,20211117,000000,157.828,161.184,156.15,160.757,669550.18316276,0
+RNR.US,D,20211118,000000,160.628,161.919,159.05,161.283,597705.04675603,0
+RNR.US,D,20211119,000000,161.67,162.673,160.082,161.72,563890.35753021,0
+RNR.US,D,20211122,000000,160.687,164.789,159.07,163.399,550338.69985142,0
+RNR.US,D,20211123,000000,164.232,165.851,162.932,165.394,608972.5813956,0
+RNR.US,D,20211124,000000,165.166,165.166,161.333,161.333,582888.46026894,0
+RNR.US,D,20211126,000000,156.687,157.818,153.29,154.293,423176.09158661,0
+RNR.US,D,20211129,000000,155.574,155.574,152.486,153.261,509514.53251587,0
+RNR.US,D,20211130,000000,151.612,154.095,149.368,152.288,3355314.3038316,0
+RNR.US,D,20211201,000000,154.75,157.59,153.509,153.638,502119.33168835,0
+RNR.US,D,20211202,000000,154.711,162.386,153.806,160.687,560216.42417614,0
+RNR.US,D,20211203,000000,161.383,163.985,159.238,160.111,533346.7580889,0
+RNR.US,D,20211206,000000,161.83,163.2,160.102,162.833,495253.87015473,0
+RNR.US,D,20211207,000000,162.495,164.382,161.879,163.2,382233.08539805,0
+RNR.US,D,20211208,000000,162.466,163.805,161.601,163.448,337689.66480689,0
+RNR.US,D,20211209,000000,162.416,165.781,162.416,165.146,354883.02835416,0
+RNR.US,D,20211210,000000,165.394,165.652,162.932,163.547,376374.73278826,0
+RNR.US,D,20211213,000000,162.256,163.726,161.026,162.733,431309.5032553,0
+RNR.US,D,20211214,000000,162.912,167.241,162.564,165.026,450902.80736801,0
+RNR.US,D,20211215,000000,165.026,167.529,163.18,165.861,422218.33100007,0
+RNR.US,D,20211216,000000,166.755,167.192,164.53,165.483,415380.0614074,0
+RNR.US,D,20211217,000000,165.911,169.028,165.146,166.625,1132752.8118173,0
+RNR.US,D,20211220,000000,164.819,166.388,163.23,163.885,410326.38882772,0
+RNR.US,D,20211221,000000,164.312,166.248,163.925,164.968,454840.6032601,0
+RNR.US,D,20211222,000000,164.699,166.04,164.093,164.829,361208.67950461,0
+RNR.US,D,20211223,000000,165.355,167.092,164.262,166.04,313711.40843991,0
+RNR.US,D,20211227,000000,166.099,167.619,165.493,167.112,282819.34931096,0
+RNR.US,D,20211228,000000,167.192,169.743,167.192,169.445,200732.92225802,0
+RNR.US,D,20211229,000000,169.445,171.581,169.425,171.154,173406.02871937,0
+RNR.US,D,20211230,000000,171.739,172.86,167.966,168.144,262601.6376655,0
+RNR.US,D,20211231,000000,167.688,169.028,167.429,167.698,215706.61773722,0
+RNR.US,D,20220103,000000,168.244,169.535,164.609,165.891,426155.11978324,0
+RNR.US,D,20220104,000000,166.735,167.241,162.942,163.418,463127.09548521,0
+RNR.US,D,20220105,000000,163.428,163.776,161.184,161.303,362201.68890348,0
+RNR.US,D,20220106,000000,162.029,165.345,161.77,163.666,236083.45259266,0
+RNR.US,D,20220107,000000,163.2,165.006,162.406,164.58,246830.31191863,0
+RNR.US,D,20220110,000000,166.03,166.03,163.279,165.374,278091.9800226,0
+RNR.US,D,20220111,000000,166.079,166.565,162.803,166.418,264545.35788844,0
+RNR.US,D,20220112,000000,167.728,168.125,164.759,167.479,358367.62523054,0
+RNR.US,D,20220113,000000,169.158,170.3,167.857,168.035,341670.7663827,0
+RNR.US,D,20220114,000000,167.291,169.813,167.052,169.664,212807.15114557,0
+RNR.US,D,20220118,000000,169.515,171.064,168.055,168.611,250443.81873726,0
+RNR.US,D,20220119,000000,168.781,170.002,166.555,166.625,427694.98932773,0
+RNR.US,D,20220120,000000,166.615,168.86,165.483,165.781,299077.10866802,0
+RNR.US,D,20220121,000000,165.781,166.418,163.557,164.212,222603.29964748,0
+RNR.US,D,20220124,000000,163.12,163.995,159.04,163.825,472983.67052253,0
+RNR.US,D,20220125,000000,163.379,165.931,158.861,163.696,329004.35744794,0
+RNR.US,D,20220126,000000,169.505,170.051,155.574,158.165,598963.93291079,0
+RNR.US,D,20220127,000000,158.474,160.41,150.292,151.781,600989.22895657,0
+RNR.US,D,20220128,000000,152.347,154.581,150.779,154.482,700065.58355419,0
+RNR.US,D,20220131,000000,153.369,155.832,151.096,155.654,936513.60957726,0
+RNR.US,D,20220201,000000,156.418,157.898,153.956,156.438,668969.08131371,0
+RNR.US,D,20220202,000000,156.498,157.738,154.442,156.14,639352.02208233,0
+RNR.US,D,20220203,000000,155.932,157.292,153.359,153.876,938027.29428975,0
+RNR.US,D,20220204,000000,153.319,154.928,149.339,153.152,835439.15087482,0
+RNR.US,D,20220207,000000,155.227,156.507,153.776,154.492,880709.70410898,0
+RNR.US,D,20220208,000000,154.621,155.445,152.605,152.605,510184.25995021,0
+RNR.US,D,20220209,000000,153.142,154.711,152.317,154.154,464515.89869114,0
+RNR.US,D,20220210,000000,152.843,157.232,152.317,152.863,395012.29053228,0
+RNR.US,D,20220211,000000,153.201,154.721,151.672,152.208,317181.90579135,0
+RNR.US,D,20220214,000000,151.682,154.721,151.583,153.688,687019.49455515,0
+RNR.US,D,20220215,000000,154.819,155.941,153.916,154.819,296465.67522859,0
+RNR.US,D,20220216,000000,154.879,155.634,153.906,154.313,381173.60681021,0
+RNR.US,D,20220217,000000,152.992,153.022,150.152,152.168,402808.32071149,0
+RNR.US,D,20220218,000000,152.377,153.796,152.049,152.218,250106.43724778,0
+RNR.US,D,20220222,000000,152.079,152.298,147.511,148.553,510325.25519954,0
+RNR.US,D,20220223,000000,149.299,150.49,148.196,148.246,434725.61672485,0
+RNR.US,D,20220224,000000,145.357,149.339,143.907,148.892,620496.92881076,0
+RNR.US,D,20220225,000000,148.573,152.238,148.573,152.148,336901.09851953,0
+RNR.US,D,20220228,000000,149.537,150.877,148.048,149.319,258381.85127472,0
+RNR.US,D,20220301,000000,147.303,148.386,142.875,144.086,371110.5744435,0
+RNR.US,D,20220302,000000,144.601,148.563,143.817,147.601,374085.57420443,0
+RNR.US,D,20220303,000000,148.097,148.097,144.989,146.072,273041.32876971,0
+RNR.US,D,20220304,000000,143.947,144.494,140.679,143.132,411219.69444314,0
+RNR.US,D,20220307,000000,141.733,142.12,138.416,138.526,527936.5689502,0
+RNR.US,D,20220308,000000,138.993,140.212,133.402,136.44,383463.77250295,0
+RNR.US,D,20220309,000000,138.366,141.494,137.284,140.869,438954.46709593,0
+RNR.US,D,20220310,000000,138.863,140.482,136.28,139.488,376778.58346669,0
+RNR.US,D,20220311,000000,139.935,141.136,138.049,139.657,353736.93839887,0
+RNR.US,D,20220314,000000,141.693,142.208,138.546,139.855,376915.55028034,0
+RNR.US,D,20220315,000000,140.392,144.781,139.945,144.552,363443.45420654,0
+RNR.US,D,20220316,000000,145.853,148.107,143.599,146.767,549371.87528456,0
+RNR.US,D,20220317,000000,146.954,148.107,144.434,147.799,393852.10105204,0
+RNR.US,D,20220318,000000,147.194,149.397,145.258,149.269,1107808.7379924,0
+RNR.US,D,20220321,000000,152.158,153.152,146.737,148.206,355623.25341316,0
+RNR.US,D,20220322,000000,148.573,150.361,148.316,149.637,323673.72991423,0
+RNR.US,D,20220323,000000,149.19,149.19,147.491,148.266,295314.54972868,0
+RNR.US,D,20220324,000000,148.882,150.381,148.356,149.944,334395.4115171,0
+RNR.US,D,20220325,000000,150.45,152.685,150.45,151.89,319271.65680825,0
+RNR.US,D,20220328,000000,151.652,154.249,151.006,153.688,405431.839458,0
+RNR.US,D,20220329,000000,155.068,156.974,153.688,156.934,348365.01939926,0
+RNR.US,D,20220330,000000,157.411,157.728,155.544,157.192,294913.720377,0
+RNR.US,D,20220331,000000,157.51,159.287,157.321,157.391,350395.35098967,0
+RNR.US,D,20220401,000000,157.947,160.936,157.074,160.757,404515.37033734,0
+RNR.US,D,20220404,000000,163.587,165.593,158.136,158.583,738104.08760647,0
+RNR.US,D,20220405,000000,158.871,161.026,156.388,156.687,436961.39853571,0
+RNR.US,D,20220406,000000,155.842,158.781,155.584,157.63,454639.18147535,0
+RNR.US,D,20220407,000000,157.094,157.71,154.293,155.922,312517.98436519,0
+RNR.US,D,20220408,000000,156.875,158.027,155.227,156.597,240895.41903062,0
+RNR.US,D,20220411,000000,156.229,159.353,153.658,153.906,432283.37758462,0
+RNR.US,D,20220412,000000,154.263,155.654,150.619,150.867,342998.13594428,0
+RNR.US,D,20220413,000000,150.907,152.685,149.944,152.675,314302.58137818,0
+RNR.US,D,20220414,000000,152.785,154.532,151.593,153.072,231353.06197753,0
+RNR.US,D,20220418,000000,152.377,153.241,149.407,150.47,216666.39254161,0
+RNR.US,D,20220419,000000,150.927,151.98,150.014,151.156,233349.15186452,0
+RNR.US,D,20220420,000000,151.702,154.462,151.156,153.231,235072.31523315,0
+RNR.US,D,20220421,000000,154.581,155.246,151.473,151.692,183763.13689183,0
+RNR.US,D,20220422,000000,151.83,152.248,147.224,147.303,242917.69374963,0
+RNR.US,D,20220425,000000,146.489,147.978,141.663,147.521,285875.92489473,0
+RNR.US,D,20220426,000000,146.727,147.571,143.777,143.827,216570.71719385,0
+RNR.US,D,20220427,000000,143.967,147.134,143.837,145.933,303157.9140273,0
+RNR.US,D,20220428,000000,146.647,147.481,144.523,146.877,239193.40494938,0
+RNR.US,D,20220429,000000,146.567,147.491,142.278,142.508,448437.40472252,0
+RNR.US,D,20220502,000000,142.508,143.977,140.979,143.43,413269.16110309,0
+RNR.US,D,20220503,000000,143.39,146.36,142.889,145.813,292543.99307927,0
+RNR.US,D,20220504,000000,144.314,145.714,139.677,144.591,497997.23486319,0
+RNR.US,D,20220505,000000,142.528,147.451,141.306,145.258,402350.08615115,0
+RNR.US,D,20220506,000000,144.274,145.665,142.625,144.224,309968.99167903,0
+RNR.US,D,20220509,000000,143.777,146.131,141.574,142.348,271194.29100343,0
+RNR.US,D,20220510,000000,143.182,146.45,141.286,144.145,441793.50715216,0
+RNR.US,D,20220511,000000,143.49,146.528,142.488,142.845,357755.30300487,0
+RNR.US,D,20220512,000000,142.993,144.076,139.965,142.408,273380.72447702,0
+RNR.US,D,20220513,000000,143.639,146.817,143.5,146.607,281288.54374677,0
+RNR.US,D,20220516,000000,147.014,149.14,146.23,147.889,265984.51654056,0
+RNR.US,D,20220517,000000,152.456,154.829,149.815,153.29,414267.20604658,0
+RNR.US,D,20220518,000000,152.525,152.675,148.464,149.09,310569.22859762,0
+RNR.US,D,20220519,000000,147.958,149.701,146.862,149,253170.06259402,0
+RNR.US,D,20220520,000000,149.269,150.569,144.741,147.7,289469.28953489,0
+RNR.US,D,20220523,000000,148.743,150.679,147.491,149.467,284623.08139351,0
+RNR.US,D,20220524,000000,147.919,151.206,146.17,150.401,317028.82523493,0
+RNR.US,D,20220525,000000,148.783,151.463,148.743,149.994,285905.13105353,0
+RNR.US,D,20220526,000000,150.262,151.975,149.949,151.393,204369.5925819,0
+RNR.US,D,20220527,000000,151.573,154.769,151.573,154.512,253849.86111758,0
+RNR.US,D,20220531,000000,153.866,154.254,152.075,152.436,241946.84074708,0
+RNR.US,D,20220601,000000,152.208,152.476,148.773,149.02,221435.05329585,0
+RNR.US,D,20220602,000000,149.16,151.603,147.968,151.423,177992.40275841,0
+RNR.US,D,20220603,000000,150.411,152.347,150.093,151.206,197542.4011874,0
+RNR.US,D,20220606,000000,152.725,154.462,151.403,153.022,202086.47665161,0
+RNR.US,D,20220607,000000,152.009,155.666,152.009,154.998,201779.30842986,0
+RNR.US,D,20220608,000000,154.402,154.681,152.158,152.575,163376.23094715,0
+RNR.US,D,20220609,000000,152.327,153.152,151.593,151.741,166921.25435897,0
+RNR.US,D,20220610,000000,149.974,152.327,147.909,151.235,227474.68551193,0
+RNR.US,D,20220613,000000,149.2,149.696,146.042,147.154,361545.05388516,0
+RNR.US,D,20220614,000000,147.731,150.32,146.566,150.21,309094.65553159,0
+RNR.US,D,20220615,000000,151.982,154.42,148.712,149.245,507592.49253318,0
+RNR.US,D,20220616,000000,146.526,148.254,145.243,147.502,341664.61541533,0
+RNR.US,D,20220617,000000,150.15,150.28,147.741,148.259,510739.88725623,0
+RNR.US,D,20220621,000000,148.179,150.24,147.353,149.065,221557.30028685,0
+RNR.US,D,20220622,000000,148.02,151.201,147.911,150.11,208053.5403548,0
+RNR.US,D,20220623,000000,150.896,151.832,148.787,150.936,167295.13029949,0
+RNR.US,D,20220624,000000,151.822,156.143,151.822,156.033,382839.93220861,0
+RNR.US,D,20220627,000000,155.904,157.675,155.187,156.999,312636.85591252,0
+RNR.US,D,20220628,000000,157.457,158.671,155.336,155.356,356063.46909084,0
+RNR.US,D,20220629,000000,155.128,155.665,154.222,155.167,228947.0977917,0
+RNR.US,D,20220630,000000,153.913,157.158,153.574,155.655,317805.4948688,0
+RNR.US,D,20220701,000000,155.466,156.7,153.385,156.351,394983.47112089,0
+RNR.US,D,20220705,000000,155.187,155.754,149.035,150.419,387718.24334015,0
+RNR.US,D,20220706,000000,149.931,153.982,147.552,152.041,428219.47719082,0
+RNR.US,D,20220707,000000,152.061,152.769,149.916,150.34,241548.73181846,0
+RNR.US,D,20220708,000000,150.438,151.773,149.005,149.115,190253.12953526,0
+RNR.US,D,20220711,000000,147.831,150.598,147.831,149.971,219865.56306578,0
+RNR.US,D,20220712,000000,146.686,148.93,145.382,145.482,333068.29985674,0
+RNR.US,D,20220713,000000,144.397,144.785,142.724,143.57,525381.85281267,0
+RNR.US,D,20220714,000000,143.789,143.789,137.498,137.558,513510.55902327,0
+RNR.US,D,20220715,000000,138.574,138.892,135.717,136.623,640821.82166498,0
+RNR.US,D,20220718,000000,137.19,139.017,136.294,137.09,475234.50209934,0
+RNR.US,D,20220719,000000,138.424,139.619,137.916,138.842,359503.20082774,0
+RNR.US,D,20220720,000000,138.902,139.519,137.608,138.244,322280.96358606,0
+RNR.US,D,20220721,000000,137.618,139.683,136.533,138.922,354793.66158049,0
+RNR.US,D,20220722,000000,138.922,140.225,137.623,138.862,416705.81906099,0
+RNR.US,D,20220725,000000,139.031,140.773,137.936,139.18,481602.62694753,0
+RNR.US,D,20220726,000000,139.2,139.907,133.138,134.234,817669.64153402,0
+RNR.US,D,20220727,000000,134.264,134.502,130.958,132.561,493047.97264802,0
+RNR.US,D,20220728,000000,132.303,132.361,128.051,128.987,618660.46590682,0
+RNR.US,D,20220729,000000,128.559,130.192,127.773,128.719,475072.76237691,0
+RNR.US,D,20220801,000000,128.659,128.659,124.622,125.474,528095.2626904,0
+RNR.US,D,20220802,000000,125.274,125.274,123.612,123.731,471391.92794817,0
+RNR.US,D,20220803,000000,125.025,126.533,124.104,126.42,696259.36727506,0
+RNR.US,D,20220804,000000,126.09,126.28,124.757,124.837,435455.57172963,0
+RNR.US,D,20220805,000000,124.031,125.633,123.971,124.727,408109.50350239,0
+RNR.US,D,20220808,000000,125.314,127.38,124.832,127.116,381810.22279555,0
+RNR.US,D,20220809,000000,127.913,129.997,127.693,128.141,329291.02435127,0
+RNR.US,D,20220810,000000,129.784,130.6,128.977,130.322,262117.80521594,0
+RNR.US,D,20220811,000000,131.177,134.83,130.453,134.582,498680.7342861,0
+RNR.US,D,20220812,000000,136.343,137.986,135.746,136.663,396484.33537757,0
+RNR.US,D,20220815,000000,135.517,136.961,135.248,135.697,252207.47998683,0
+RNR.US,D,20220816,000000,135.517,136.931,135.025,136.663,243737.74334145,0
+RNR.US,D,20220817,000000,136.373,137.449,135.756,137.239,277794.50315819,0
+RNR.US,D,20220818,000000,137.14,139.629,137.14,139.559,365324.82624109,0
+RNR.US,D,20220819,000000,139.041,139.857,138.18,139.32,380815.67419172,0
+RNR.US,D,20220822,000000,138.504,138.672,135.169,135.517,298820.66707562,0
+RNR.US,D,20220823,000000,135.537,136.493,134.602,134.79,162267.1345801,0
+RNR.US,D,20220824,000000,134.562,135.965,133.606,134.89,174674.88185885,0
+RNR.US,D,20220825,000000,134.99,136.175,134.512,135.01,155053.14112138,0
+RNR.US,D,20220826,000000,134.741,136.145,132.332,133.347,204344.57727868,0
+RNR.US,D,20220829,000000,131.775,133.954,129.893,132.919,290379.05907762,0
+RNR.US,D,20220830,000000,132.591,133.447,131.715,133.198,333692.15307187,0
+RNR.US,D,20220831,000000,133.944,135.06,133.089,134.642,378379.5324096,0
+RNR.US,D,20220901,000000,134.114,135.995,133.919,135.905,448887.00085414,0
+RNR.US,D,20220902,000000,136.563,139.743,135.935,137.14,458751.11473398,0
+RNR.US,D,20220906,000000,136.761,137.508,134.706,135.786,387873.95549529,0
+RNR.US,D,20220907,000000,135.866,139.837,135.348,139.768,271274.68453306,0
+RNR.US,D,20220908,000000,139.947,142.077,139.374,141.649,189905.5398212,0
+RNR.US,D,20220909,000000,142.137,143.431,141.121,141.231,222411.20565378,0
+RNR.US,D,20220912,000000,141.301,144.048,140.933,143.302,372782.93617529,0
+RNR.US,D,20220913,000000,141.828,147.323,141.39,145.511,530816.70932453,0
+RNR.US,D,20220914,000000,145.691,149.204,144.773,148.555,741832.97174928,0
+RNR.US,D,20220915,000000,148.236,153.555,147.727,151.589,669321.4977873,0
+RNR.US,D,20220916,000000,150.651,152.178,148.865,149.813,752027.84670042,0
+RNR.US,D,20220919,000000,148.445,152.956,148.445,152.936,407668.73951951,0
+RNR.US,D,20220920,000000,151.389,152.208,142.448,142.607,587254.45791868,0
+RNR.US,D,20220921,000000,142.797,143.491,138.755,138.835,304757.01823419,0
+RNR.US,D,20220922,000000,138.715,138.795,134.629,138.256,547944.96809578,0
+RNR.US,D,20220923,000000,137.149,138.406,135.722,137.428,429313.05826775,0
+RNR.US,D,20220926,000000,135.732,136.121,129.454,131.77,509701.66138159,0
+RNR.US,D,20220927,000000,132.099,136.58,129.494,136.5,813401.51497321,0
+RNR.US,D,20220928,000000,137.079,140.821,136.33,138.725,720445.17826028,0
+RNR.US,D,20220929,000000,138.077,145.811,136.749,145.012,682414.3065264,0
+RNR.US,D,20220930,000000,144.903,147.018,139.105,140.103,896751.18113802,0
+RNR.US,D,20221003,000000,140.671,140.916,134.714,136.929,709077.90271028,0
+RNR.US,D,20221004,000000,136.919,144.084,136.919,143.755,535447.37812226,0
+RNR.US,D,20221005,000000,142.947,143.74,137.972,138.087,492743.93887342,0
+RNR.US,D,20221006,000000,136.979,137.608,134.429,135.562,578925.40340779,0
+RNR.US,D,20221007,000000,134.654,134.654,128.476,128.476,490017.35594221,0
+RNR.US,D,20221010,000000,128.027,134.2,127.738,132.099,582514.75293354,0
+RNR.US,D,20221011,000000,132.608,133.825,130.662,131.67,397817.56833368,0
+RNR.US,D,20221012,000000,132.299,133.217,130.722,130.782,329050.7619255,0
+RNR.US,D,20221013,000000,130.692,138.745,129.145,137.877,478058.86983381,0
+RNR.US,D,20221014,000000,138.117,140.946,137.159,138.326,459878.64413708,0
+RNR.US,D,20221017,000000,141.001,141.949,138.087,141.839,443424.95368125,0
+RNR.US,D,20221018,000000,144.264,146.05,142.288,146.04,532706.76646594,0
+RNR.US,D,20221019,000000,145.511,149.458,145.511,147.946,545424.80783412,0
+RNR.US,D,20221020,000000,144.389,144.489,137.827,138.935,765428.28534025,0
+RNR.US,D,20221021,000000,139.234,142.732,137.807,138.516,817568.04633225,0
+RNR.US,D,20221024,000000,138.656,142.992,138.526,141.929,364015.35517005,0
+RNR.US,D,20221025,000000,143.086,143.356,140.631,142.647,504894.81892625,0
+RNR.US,D,20221026,000000,142.423,144.074,142.218,142.587,320655.57199621,0
+RNR.US,D,20221027,000000,143.446,149.863,143.446,148.326,419455.87477116,0
+RNR.US,D,20221028,000000,149.304,155.241,147.228,155.092,336161.32145501,0
+RNR.US,D,20221031,000000,154.154,157.247,154.044,154.363,447459.21420349,0
+RNR.US,D,20221101,000000,155.142,155.701,152.327,153.974,418342.59522814,0
+RNR.US,D,20221102,000000,159.672,165.79,154.683,160.9,692169.28074001,0
+RNR.US,D,20221103,000000,161.099,177.236,158.486,177.127,1282386.8058133,0
+RNR.US,D,20221104,000000,178.494,182.625,175.67,182.496,828959.3711253,0
+RNR.US,D,20221107,000000,182.496,183.973,180.26,182.236,482225.40119285,0
+RNR.US,D,20221108,000000,181.877,187.5,179.966,180.889,580608.85042154,0
+RNR.US,D,20221109,000000,180.2,183.284,178.594,180.919,326765.08178361,0
+RNR.US,D,20221110,000000,183.623,184.222,178.234,179.232,447233.75254986,0
+RNR.US,D,20221111,000000,180.061,181.029,173.724,173.873,685139.8874058,0
+RNR.US,D,20221114,000000,174.432,175.54,172.895,174.233,749489.64950647,0
+RNR.US,D,20221115,000000,176.039,181.368,175.23,180.979,329435.54981436,0
+RNR.US,D,20221116,000000,181.318,182.88,178.115,180.52,302529.45709635,0
+RNR.US,D,20221117,000000,178.813,182.216,178.813,179.791,341912.09670021,0
+RNR.US,D,20221118,000000,181.787,184.99,179.721,181.418,495994.59489283,0
+RNR.US,D,20221121,000000,182.236,184.102,181.478,183.064,264274.12576063,0
+RNR.US,D,20221122,000000,183.523,186.457,182.615,185.16,250921.78560691,0
+RNR.US,D,20221123,000000,185.769,186.068,184.392,184.861,204237.1945809,0
+RNR.US,D,20221125,000000,185.968,186.413,184.601,186.178,267174.06365218,0
+RNR.US,D,20221128,000000,184.951,186.617,183.543,184.312,306306.19030756,0
+RNR.US,D,20221129,000000,184.382,187.78,182.835,186.777,233903.93999111,0
+RNR.US,D,20221130,000000,186.218,188.633,185.14,188.523,295509.08222829,0
+RNR.US,D,20221201,000000,188.114,188.683,181.468,182.456,388760.02216862,0
+RNR.US,D,20221202,000000,182.017,189.381,182.017,187.455,360672.5103856,0
+RNR.US,D,20221205,000000,187.156,187.755,183.404,186.008,219754.96866124,0
+RNR.US,D,20221206,000000,186.557,188.803,184.901,188.463,290596.02228279,0
+RNR.US,D,20221207,000000,187.475,188.533,181.557,181.927,289942.68451317,0
+RNR.US,D,20221208,000000,183.314,187.286,181.258,186.378,413916.53245448,0
+RNR.US,D,20221209,000000,185.26,188.892,184.601,185.649,298263.72260972,0
+RNR.US,D,20221212,000000,185.15,186.068,182.665,184.122,299159.55691346,0
+RNR.US,D,20221213,000000,185.729,185.729,179.621,180.33,369400.38151047,0
+RNR.US,D,20221214,000000,179.91,182.03,178.2,181.39,272565,0
+RNR.US,D,20221215,000000,180.67,180.67,177.595,179.79,239808,0
+RNR.US,D,20221216,000000,179.27,183,178.3,182.24,833128,0
+RNR.US,D,20221219,000000,181.21,185,181.09,182.03,311566,0
+RNR.US,D,20221220,000000,183.29,186.85,183.29,184.16,255833,0
+RNR.US,D,20221221,000000,185,187.94,185,187.62,294951,0
+RNR.US,D,20221222,000000,187.59,187.63,185.1,187.21,270371,0
+RNR.US,D,20221223,000000,187.62,188.53,186.17,186.88,147147,0
+RNR.US,D,20221227,000000,187.02,189.31,185.48,186.95,125203,0
+RNR.US,D,20221228,000000,187.33,189.13,185.94,187.32,198139,0
+RNR.US,D,20221229,000000,187.72,188.15,184.67,186.28,208526,0
+RNR.US,D,20221230,000000,185.74,186.78,183.72,184.23,199994,0
+RNR.US,D,20230103,000000,184.24,187.34,182.87,185.82,350793,0
+RNR.US,D,20230104,000000,186.83,188.5037,185.28,186.72,267334,0
+RNR.US,D,20230105,000000,186.28,187.61,184.57,186.32,267676,0
+RNR.US,D,20230106,000000,187.04,193.77,186.81,192.83,267290,0
+RNR.US,D,20230109,000000,192.23,194.14,188.77,189.19,260032,0
+RNR.US,D,20230110,000000,190.06,195.8099,189.65,194.48,267037,0
+RNR.US,D,20230111,000000,194,195.44,189.19,192.83,237862,0
+RNR.US,D,20230112,000000,193.07,196.24,192.2101,195.17,293401,0
+RNR.US,D,20230113,000000,194.65,199.35,194.65,198.25,205903,0
+RNR.US,D,20230117,000000,199.28,199.85,193.58,194.62,232374,0
+RNR.US,D,20230118,000000,195.17,196.48,192.0118,193.37,294024,0
+RNR.US,D,20230119,000000,192.29,196.06,192.29,195.07,198816,0
+RNR.US,D,20230120,000000,194.99,194.99,189.61,191.3,267460,0
+RNR.US,D,20230123,000000,191.79,193.005,189.8,190.29,355846,0
+RNR.US,D,20230124,000000,191.85,192.63,189.59,192.48,276540,0
+RNR.US,D,20230125,000000,192.43,197.5,192.16,196.28,330681,0
+RNR.US,D,20230126,000000,196.35,197.95,194.4,196.8,262744,0
+RNR.US,D,20230127,000000,197.11,197.885,194.89,195.01,226025,0
+RNR.US,D,20230130,000000,195.15,196.33,192.14,192.6,376414,0
+RNR.US,D,20230131,000000,193.28,196.48,191.46,195.69,888305,0
+RNR.US,D,20230201,000000,199.98,212.575,195.07,209.53,715078,0
+RNR.US,D,20230202,000000,209.16,209.16,197.585,203.43,677562,0
+RNR.US,D,20230203,000000,204.62,206.495,200.26,206.11,347935,0
+RNR.US,D,20230206,000000,207,213.97,206.17,212.99,378736,0
+RNR.US,D,20230207,000000,212.98,216.295,211.075,215.32,320132,0
+RNR.US,D,20230208,000000,214.07,219.23,213,216.88,377200,0
+RNR.US,D,20230209,000000,218.64,223.8,218.64,221.82,505685,0
+RNR.US,D,20230210,000000,221.57,222.46,213.91,216.73,768512,0
+RNR.US,D,20230213,000000,218.9,220.67,216.205,217.36,336496,0
+RNR.US,D,20230214,000000,216.9,218.96,213.77,215.15,287375,0
+RNR.US,D,20230215,000000,214.02,218.94,212.0414,215.04,358306,0
+RNR.US,D,20230216,000000,213.87,214.25,209.98,210.76,349085,0
+RNR.US,D,20230217,000000,210.35,213.84,208.94,212.89,285773,0
+RNR.US,D,20230221,000000,211.33,211.46,207.87,209.77,340949,0
+RNR.US,D,20230222,000000,208.69,210.61,206.58,207.45,171384,0
+RNR.US,D,20230223,000000,207.54,211.22,205.83,207.29,237425,0
+RNR.US,D,20230224,000000,207.28,211.01,205.78,210.91,249215,0
+RNR.US,D,20230227,000000,211.23,212.995,209.965,211.49,246482,0
+RNR.US,D,20230228,000000,211.49,215.93,211.29,214.9,358597,0
+RNR.US,D,20230301,000000,214.9,218.73,212.96,217.19,287751,0
+RNR.US,D,20230302,000000,216,217.29,213.17,214.18,229514,0
+RNR.US,D,20230303,000000,213.59,214.98,211.08,212.85,250109,0
+RNR.US,D,20230306,000000,212.27,213.86,211.08,211.82,326021,0
+RNR.US,D,20230307,000000,212.59,215.1354,210.99,212.93,192306,0
+RNR.US,D,20230308,000000,213.4,214.65,208.51,210.9,208619,0
+RNR.US,D,20230309,000000,210.29,210.86,202.12,202.37,319622,0
+RNR.US,D,20230310,000000,201.36,202.135,193.01,194.3,701564,0
+RNR.US,D,20230313,000000,189.12,192.125,186.32,189.45,502554,0
+RNR.US,D,20230314,000000,191.94,199.03,190.83,197.71,499711,0
+RNR.US,D,20230315,000000,192.24,194.67,185.38,186.67,456646,0
+RNR.US,D,20230316,000000,185.1,198.69,185.1,196.92,465032,0
+RNR.US,D,20230317,000000,195.94,196.86,187.165,188.99,671903,0
+RNR.US,D,20230320,000000,189.25,195.7,187.37,192.47,262853,0
+RNR.US,D,20230321,000000,197.21,199.81,195.82,195.97,255892,0
+RNR.US,D,20230322,000000,196.36,197.13,192.475,192.57,257593,0
+RNR.US,D,20230323,000000,192.53,193.9,188.74,191.5,209462,0
+RNR.US,D,20230324,000000,189,191.45,186.515,191.27,345155,0
+RNR.US,D,20230327,000000,193.46,197,193.21,195.33,235598,0
+RNR.US,D,20230328,000000,194.59,198.69,194,197.61,227674,0
+RNR.US,D,20230329,000000,198.5,201,196.62,200.65,197996,0
+RNR.US,D,20230330,000000,201,201.93,196.99,198.88,225720,0
+RNR.US,D,20230331,000000,200.42,201.83,197.29,200.34,271952,0
+RNR.US,D,20230403,000000,200.34,203.26,200.26,202.11,215724,0
+RNR.US,D,20230404,000000,202.74,202.84,197.72,202.73,255201,0
+RNR.US,D,20230405,000000,202.41,206.215,201.72,205.41,246409,0
+RNR.US,D,20230406,000000,205.65,207.19,203.25,204.44,234105,0
+RNR.US,D,20230410,000000,205.17,207.38,204.8,206.5,211421,0
+RNR.US,D,20230411,000000,206.87,208.29,204.025,205.74,245719,0
+RNR.US,D,20230412,000000,205.64,207.82,204.61,207.06,238022,0
+RNR.US,D,20230413,000000,206.21,207.19,202.47,202.74,322713,0
+RNR.US,D,20230414,000000,202.95,204.1,199.64,201.32,194068,0
+RNR.US,D,20230417,000000,201.01,202.44,198.87,202.42,196526,0
+RNR.US,D,20230418,000000,202.62,205.34,201.73,205.22,221270,0
+RNR.US,D,20230419,000000,208.47,209.41,205.45,207.01,251589,0
+RNR.US,D,20230420,000000,207.05,210.36,206.68,209.34,186877,0
+RNR.US,D,20230421,000000,209.41,210.74,207.15,209.8,229749,0
+RNR.US,D,20230424,000000,210.27,212.495,209.025,209.68,232253,0
+RNR.US,D,20230425,000000,208.51,210.24,207.47,208.77,185663,0
+RNR.US,D,20230426,000000,207.79,210.08,206.23,206.96,339213,0
+RNR.US,D,20230427,000000,206.75,210.61,205.625,210.52,331806,0
+RNR.US,D,20230428,000000,209.83,217.56,208.31,215.41,477543,0
+RNR.US,D,20230501,000000,215.31,220.43,214.3,215.45,329346,0
+RNR.US,D,20230502,000000,213.49,220.3,213.38,220.12,569664,0
+RNR.US,D,20230503,000000,217.36,223,212.02,214.6,505865,0
+RNR.US,D,20230504,000000,215.97,215.97,204.94,205.55,436613,0
+RNR.US,D,20230505,000000,205.56,210.26,204.94,206.3,313057,0
+RNR.US,D,20230508,000000,206.56,209.69,205.1,209.67,255832,0
+RNR.US,D,20230509,000000,209.95,212.92,207.725,210.52,309113,0
+RNR.US,D,20230510,000000,210.96,212.2,207.58,210.39,213918,0
+RNR.US,D,20230511,000000,210.06,212.09,209.065,211.19,225614,0
+RNR.US,D,20230512,000000,212.49,213.29,206.67,208.91,218264,0
+RNR.US,D,20230515,000000,209.64,209.64,203.05,203.76,347077,0
+RNR.US,D,20230516,000000,202.38,202.96,198.47,198.78,354698,0
+RNR.US,D,20230517,000000,198.53,198.53,187.04,189.62,855414,0
+RNR.US,D,20230518,000000,190,195.76,187.66,195,458368,0
+RNR.US,D,20230519,000000,196.35,201.08,194.695,198.86,385834,0
+RNR.US,D,20230522,000000,198.46,198.46,181.34,189.03,808454,0
+RNR.US,D,20230523,000000,189.94,199.55,187.97,196.39,1270239,0
+RNR.US,D,20230524,000000,194.5,194.98,189.3,192,3254977,0
+RNR.US,D,20230525,000000,194,196.95,192.69,194.67,2538460,0
+RNR.US,D,20230526,000000,195.17,195.88,188.95,189.08,752300,0
+RNR.US,D,20230530,000000,191.04,193.93,188.6,192.29,979720,0
+RNR.US,D,20230531,000000,191.41,193.94,186.48,188.37,901648,0
+RNR.US,D,20230601,000000,187.83,189.53,184.86,188.43,560964,0
+RNR.US,D,20230602,000000,188.41,193.51,188.41,190.33,493148,0
+RNR.US,D,20230605,000000,191.11,194.485,191.11,193.81,412655,0
+RNR.US,D,20230606,000000,194,195.055,191.74,193.15,384617,0
+RNR.US,D,20230607,000000,192.21,194.5,191.49,193.44,568277,0
+RNR.US,D,20230608,000000,193.2,194.98,191.785,192.95,340914,0
+RNR.US,D,20230609,000000,192.88,193.56,191.86,192.49,320627,0
+RNR.US,D,20230612,000000,192.73,192.79,188.62,189.46,439030,0
+RNR.US,D,20230613,000000,189.72,192.29,188.88,189.63,295746,0
+RNR.US,D,20230614,000000,188.4,191.53,186.97,187.97,307749,0
+RNR.US,D,20230615,000000,188.15,189.18,185.215,188.75,428498,0
+RNR.US,D,20230616,000000,189.96,193.08,189.71,191.83,684301,0
+RNR.US,D,20230620,000000,190.31,192.1,187.34,190.23,314920,0
+RNR.US,D,20230621,000000,190.75,192.43,188.53,189.94,385718,0
+RNR.US,D,20230622,000000,190.46,192.13,189.41,190.97,303551,0
+RNR.US,D,20230623,000000,190.84,191.17,186.685,187.79,746060,0
+RNR.US,D,20230626,000000,188.01,189.86,183.03,186.32,472783,0
+RNR.US,D,20230627,000000,186.45,188.11,182.78,183.3,341154,0
+RNR.US,D,20230628,000000,182.69,183.035,179.02,180.39,625293,0
+RNR.US,D,20230629,000000,181.34,185.99,180.13,184.94,449842,0
+RNR.US,D,20230630,000000,185.23,188.15,184.71,186.52,350887,0
+RNR.US,D,20230703,000000,186.33,187.77,183.12,184.76,211894,0
+RNR.US,D,20230705,000000,184.07,185.54,180.81,185.49,308387,0
+RNR.US,D,20230706,000000,185.7,187.49,185.225,186.98,575927,0
+RNR.US,D,20230707,000000,187.36,192.88,187.36,190.77,384746,0
+RNR.US,D,20230710,000000,190.37,192.265,188.245,189.11,241581,0
+RNR.US,D,20230711,000000,191.67,194.1,190.64,192.09,508751,0
+RNR.US,D,20230712,000000,194,195.4,191.535,193.32,275404,0
+RNR.US,D,20230713,000000,190.81,195.245,190.81,194.21,323443,0
+RNR.US,D,20230714,000000,194.83,194.83,191.97,192.15,223026,0
+RNR.US,D,20230717,000000,192,198.47,191.36,197.22,307624,0
+RNR.US,D,20230718,000000,196.39,200.32,196.08,200.07,420872,0
+RNR.US,D,20230719,000000,199.3,199.95,197.38,198.53,415995,0
+RNR.US,D,20230720,000000,200.25,203.45,199.25,201.23,385533,0
+RNR.US,D,20230721,000000,202.13,203.36,200.41,202.78,356501,0
+RNR.US,D,20230724,000000,201.95,203.28,200.15,201.41,460020,0
+RNR.US,D,20230725,000000,201.72,203.285,201,201.54,468883,0
+RNR.US,D,20230726,000000,204.57,210.84,200.15,200.53,878284,0
+RNR.US,D,20230727,000000,202.31,202.41,188.955,190.46,854328,0
+RNR.US,D,20230728,000000,192.49,192.49,186.975,189.63,514357,0
+RNR.US,D,20230731,000000,189.95,191.165,185.52,186.76,892377,0
+RNR.US,D,20230801,000000,186.51,188.705,185.91,187.57,319607,0
+RNR.US,D,20230802,000000,186.69,192.53,186.52,192.15,475834,0
+RNR.US,D,20230803,000000,190.99,197.03,190.905,196.09,544637,0
+RNR.US,D,20230804,000000,195.37,197.3,192.7,193.11,688517,0
+RNR.US,D,20230807,000000,194.33,196.9,194.33,195.97,404334,0
+RNR.US,D,20230808,000000,194.16,194.79,181.52,183.4,1346843,0
+RNR.US,D,20230809,000000,183.57,190.49,182.655,189.01,705001,0
+RNR.US,D,20230810,000000,190.01,191.81,189.54,190.48,431659,0
+RNR.US,D,20230811,000000,189.68,190.61,183.255,184.47,369531,0
+RNR.US,D,20230814,000000,185.48,186.04,182.93,183.41,276430,0
+RNR.US,D,20230815,000000,182.32,184.42,181.45,182.29,272362,0
+RNR.US,D,20230816,000000,182.19,184.76,182.19,183.58,294261,0
+RNR.US,D,20230817,000000,184.84,185.17,176.95,177.77,398412,0
+RNR.US,D,20230818,000000,176.89,178.78,175.27,177.9,340978,0
+RNR.US,D,20230821,000000,177.84,178.2568,174.22,177.58,274346,0
+RNR.US,D,20230822,000000,176.9,177.8,176.04,176.98,332355,0
+RNR.US,D,20230823,000000,177.26,181.98,177.07,181.77,243967,0
+RNR.US,D,20230824,000000,181.28,185.635,180.56,184.41,276748,0
+RNR.US,D,20230825,000000,184.62,185.91,181.37,181.9,354554,0
+RNR.US,D,20230828,000000,182.46,183.38,178.12,180.33,275981,0
+RNR.US,D,20230829,000000,180.99,184.03,178.94,183.85,245082,0
+RNR.US,D,20230830,000000,184.1,192.36,183.815,188.34,337817,0
+RNR.US,D,20230831,000000,188.66,188.82,187.04,187.89,274614,0
+RNR.US,D,20230901,000000,189.63,191.3,189.065,189.64,155119,0
+RNR.US,D,20230905,000000,188.54,191.53,186.445,188.19,350531,0
+RNR.US,D,20230906,000000,188.03,190.31,188.03,188.67,205946,0
+RNR.US,D,20230907,000000,188.92,194.78,188.92,194.27,431436,0
+RNR.US,D,20230908,000000,195.19,198.32,193.7,196.75,543956,0
+RNR.US,D,20230911,000000,197.7,202.41,197.7,199.94,476192,0
+RNR.US,D,20230912,000000,200.46,203.9863,199.7,201.25,352888,0
+RNR.US,D,20230913,000000,201.67,201.735,197.94,199.08,249038,0
+RNR.US,D,20230914,000000,200.03,201.055,198.99,200.04,180651,0
+RNR.US,D,20230915,000000,198.89,202.81,198.89,200.32,472519,0
+RNR.US,D,20230918,000000,200.44,203.2,198.51,201.6,239117,0
+RNR.US,D,20230919,000000,201.93,207,201.93,205.89,285275,0
+RNR.US,D,20230920,000000,206.38,207.1,203.17,205.25,418341,0
+RNR.US,D,20230921,000000,205.43,205.45,202.01,202.96,209539,0
+RNR.US,D,20230922,000000,202.67,205.64,202.665,202.87,216991,0
+RNR.US,D,20230925,000000,202.07,203.36,200.91,202.63,176281,0
+RNR.US,D,20230926,000000,202.13,203.56,200.28,200.34,254332,0
+RNR.US,D,20230927,000000,200.51,200.73,197.74,199.52,362669,0
+RNR.US,D,20230928,000000,200.34,203.93,200.205,203.73,331589,0
+RNR.US,D,20230929,000000,203.85,204.09,197.73,197.92,351503,0
+RNR.US,D,20231002,000000,197.78,198.16,196.04,197.56,216748,0
+RNR.US,D,20231003,000000,197.83,198.2,195.02,196.93,271978,0
+RNR.US,D,20231004,000000,198.75,204.05,197.76,202.46,444104,0
+RNR.US,D,20231005,000000,202.19,206.78,202.19,205.96,329363,0
+RNR.US,D,20231006,000000,206.04,209.61,204.68,207.87,344566,0
+RNR.US,D,20231009,000000,206.9,209.51,205.27,208.1,362349,0
+RNR.US,D,20231010,000000,207.75,208.46,205.68,205.95,259276,0
+RNR.US,D,20231011,000000,206.08,213.31,206.08,213.2,409172,0
+RNR.US,D,20231012,000000,214.49,219.62,213.545,215.09,668013,0
+RNR.US,D,20231013,000000,216.29,217.71,213.585,214.96,474350,0
+RNR.US,D,20231016,000000,216.18,219.53,215.7,217.77,277622,0
+RNR.US,D,20231017,000000,217.91,223.075,217.91,221.79,437281,0
+RNR.US,D,20231018,000000,220.86,225.8,220.86,223.03,549563,0
+RNR.US,D,20231019,000000,221.05,223.01,217.26,218.54,380152,0
+RNR.US,D,20231020,000000,217.28,217.825,214.485,216.88,480028,0
+RNR.US,D,20231023,000000,217.14,217.6848,212,214.73,355753,0
+RNR.US,D,20231024,000000,216.24,221.1232,215,217.98,344044,0
+RNR.US,D,20231025,000000,217.79,224,216.46,218.88,533351,0
+RNR.US,D,20231026,000000,219.56,220.45,211.81,212.1,633814,0
+RNR.US,D,20231027,000000,211.04,212.19,208.715,210.21,476589,0
+RNR.US,D,20231030,000000,211.9,213.2776,210.195,211.92,412157,0
+RNR.US,D,20231031,000000,212.68,220.34,211.975,219.59,990255,0
+RNR.US,D,20231101,000000,221.1,227.16,219.32,226.97,928279,0
+RNR.US,D,20231102,000000,219.37,221.84,208.61,208.61,1927224,0
+RNR.US,D,20231103,000000,208.95,212.115,203.055,206.08,1053090,0
+RNR.US,D,20231106,000000,207.05,208.56,205.105,207.04,530670,0
+RNR.US,D,20231107,000000,206.28,208,205.58,207.36,365277,0
+RNR.US,D,20231108,000000,208.24,209.42,204.67,205.82,339071,0
+RNR.US,D,20231109,000000,205.48,207.82,202.18,207.22,333434,0
+RNR.US,D,20231110,000000,206.9,210.3,205.26,209.92,373048,0
+RNR.US,D,20231113,000000,212.45,213.21,209.37,210.79,411287,0
+RNR.US,D,20231114,000000,210.8,212.43,203.68,208.03,641244,0
+RNR.US,D,20231115,000000,207.78,208.61,201.91,202.14,578745,0
+RNR.US,D,20231116,000000,204.06,206.76,201.92,204.36,383031,0
+RNR.US,D,20231117,000000,204.65,207.53,203.2625,206.81,403685,0
+RNR.US,D,20231120,000000,207.3,210.59,207.11,210.31,405434,0
+RNR.US,D,20231121,000000,210.8,216.94,210.8,214.98,501613,0
+RNR.US,D,20231122,000000,214.37,216.7,214.37,216.32,297577,0
+RNR.US,D,20231124,000000,216.98,219.9399,216.98,219.26,123148,0
+RNR.US,D,20231127,000000,218.69,221.1,218.28,220.39,337238,0
+RNR.US,D,20231128,000000,220.5,220.85,212.72,212.83,372184,0
+RNR.US,D,20231129,000000,213.34,214.49,206.78,211.13,437714,0
+RNR.US,D,20231130,000000,211.1,215.2,210,214.36,372016,0
+RNR.US,D,20231201,000000,212.72,215.59,212.65,213.27,327000,0
+RNR.US,D,20231204,000000,212.65,213.36,208.2774,208.76,381584,0
+RNR.US,D,20231205,000000,207.85,209.7,204.76,208.62,410734,0
+RNR.US,D,20231206,000000,209.38,209.38,201,202.85,401468,0
+RNR.US,D,20231207,000000,203.32,203.49,196.41,199.63,423926,0
+RNR.US,D,20231208,000000,199.94,201.17,197.4,200.67,347007,0
+RNR.US,D,20231211,000000,200.42,205.95,200.42,202.99,416335,0
+RNR.US,D,20231212,000000,203.14,209.385,202.2,208.13,413245,0
+RNR.US,D,20231213,000000,207.31,209.715,200.22,201.47,530346,0
+RNR.US,D,20231214,000000,197.25,197.25,188.24,195,1218185,0
+RNR.US,D,20231215,000000,194.56,196.25,192.22,196.11,1485993,0
+RNR.US,D,20231218,000000,198.14,199.58,195.46,198.49,446668,0
+RNR.US,D,20231219,000000,198.12,200.58,197.5,199.92,487255,0
+RNR.US,D,20231220,000000,199.22,199.22,192.63,192.71,1031843,0
+RNR.US,D,20231221,000000,192.18,196.22,190.89,194.54,474664,0
+RNR.US,D,20231222,000000,194.77,196.55,193.77,194.49,442513,0
+RNR.US,D,20231226,000000,194.93,195.555,191.71,192.67,444592,0
+RNR.US,D,20231227,000000,191.87,193.91,191.61,193.31,263257,0
+RNR.US,D,20231228,000000,193,195.08,192.56,194.75,308246,0
+RNR.US,D,20231229,000000,194.5,196.61,193.25,196,345619,0
+RNR.US,D,20240102,000000,196.95,200.31,196.95,200.14,433582,0
+RNR.US,D,20240103,000000,200.71,202.601,197.99,202.44,374276,0
+RNR.US,D,20240104,000000,203.64,206.0965,202.09,202.09,283605,0
+RNR.US,D,20240105,000000,203.82,205.08,200.62,201.28,333898,0
+RNR.US,D,20240108,000000,202.36,203.035,199.92,202.73,261025,0
+RNR.US,D,20240109,000000,202.61,202.61,197.49,201.17,271620,0
+RNR.US,D,20240110,000000,200.17,201.4899,198.23,200.65,229907,0
+RNR.US,D,20240111,000000,201.31,204.44,199.73,204.16,221236,0
+RNR.US,D,20240112,000000,204.68,207.07,204.65,204.98,303029,0
+RNR.US,D,20240116,000000,205.08,210.15,204.7,209.2,474566,0
+RNR.US,D,20240117,000000,209.05,212.22,204.63,205.61,384368,0
+RNR.US,D,20240118,000000,204.6,209.92,203.35,209.74,361699,0
+RNR.US,D,20240119,000000,210.87,214.035,208.22,209.91,293578,0
+RNR.US,D,20240122,000000,209.51,210.935,208.905,209.08,327396,0
+RNR.US,D,20240123,000000,208.77,210.33,207.19,208.09,362051,0
+RNR.US,D,20240124,000000,209.74,210.8173,208.53,209.32,303351,0
+RNR.US,D,20240125,000000,209.67,210.25,205.62,209.57,391443,0
+RNR.US,D,20240126,000000,209.73,213.36,209.02,213.31,404220,0
+RNR.US,D,20240129,000000,212.55,215.05,211.67,214.54,537988,0
+RNR.US,D,20240130,000000,214.76,216.73,214.225,215.06,627489,0
+RNR.US,D,20240131,000000,226.01,233.85,220.5,228.83,1486672,0
+RNR.US,D,20240201,000000,228.24,228.24,221.52,223.18,805373,0
+RNR.US,D,20240202,000000,225,226.58,222.305,226.25,464082,0
+RNR.US,D,20240205,000000,227.37,229.77,226.21,227.59,477014,0
+RNR.US,D,20240206,000000,227.51,229.09,225.155,227.67,439807,0
+RNR.US,D,20240207,000000,229.25,235.14,227.5,234.55,380583,0
+RNR.US,D,20240208,000000,233.83,234.32,223.77,226.51,633597,0
+RNR.US,D,20240209,000000,224.4,226.825,222.69,225.94,674934,0
+RNR.US,D,20240212,000000,226.27,228.5,224.8,226.24,449204,0
+RNR.US,D,20240213,000000,227.75,231.38,225.63,227.87,573696,0
+RNR.US,D,20240214,000000,228.13,229.09,226.7,228.18,336057,0
+RNR.US,D,20240215,000000,228.49,230.21,226.3,228.61,495805,0
+RNR.US,D,20240216,000000,229.4,230,226.71,226.76,356587,0
+RNR.US,D,20240220,000000,224.11,227.56,222.59,222.72,372769,0
+RNR.US,D,20240221,000000,222.71,224,219.95,221.55,344671,0
+RNR.US,D,20240222,000000,223.02,226.57,221.945,224.41,291344,0
+RNR.US,D,20240223,000000,225.66,227.36,224.9,226.45,259216,0
+RNR.US,D,20240226,000000,226.15,228.09,224.45,225.25,196762,0
+RNR.US,D,20240227,000000,224.5,226.445,223.93,226.19,187535,0
+RNR.US,D,20240228,000000,226.55,229.315,226.215,229.1,162881,0
+RNR.US,D,20240229,000000,228.54,228.54,221.64,224.82,387877,0
+RNR.US,D,20240301,000000,225.48,225.48,222.32,223.35,233046,0
+RNR.US,D,20240304,000000,223.54,226.63,222.29,223.13,208307,0
+RNR.US,D,20240305,000000,223.11,226.315,222.163,223.52,332233,0
+RNR.US,D,20240306,000000,224.69,229.21,223.455,228.16,310414,0
+RNR.US,D,20240307,000000,228.33,229.625,225.23,228.23,228146,0
+RNR.US,D,20240308,000000,227.42,232.15,227.05,230.35,290485,0
+RNR.US,D,20240311,000000,230.05,235.31,229.1,235.1,252044,0
+RNR.US,D,20240312,000000,235.49,237.15,233.71,236.02,253421,0
+RNR.US,D,20240313,000000,236.72,237.58,235.33,236.7,207711,0
+RNR.US,D,20240314,000000,236.04,238.06,234.16,237.84,239850,0
+RNR.US,D,20240315,000000,237.28,239.42,236.99,237.4,871738,0
+RNR.US,D,20240318,000000,236.38,238.35,235.26,235.4,227659,0
+RNR.US,D,20240319,000000,236.45,237.52,235,235.29,215904,0
+RNR.US,D,20240320,000000,233.83,236.715,233.83,236.19,217832,0
+RNR.US,D,20240321,000000,235.72,236.9,231.05,231.63,269030,0
+RNR.US,D,20240322,000000,231.36,231.91,228.12,228.47,261201,0
+RNR.US,D,20240325,000000,227.32,234.19,227.32,231.98,315784,0
+RNR.US,D,20240326,000000,231.12,234.31,230.685,233.37,344897,0
+RNR.US,D,20240327,000000,234.99,237.36,233.29,236.06,312054,0
+RNR.US,D,20240328,000000,236.35,237.99,235.03,235.03,204446,0
+RNR.US,D,20240401,000000,235,235.805,233.19,234.97,254424,0
+RNR.US,D,20240402,000000,236.04,236.99,230.86,230.99,259220,0
+RNR.US,D,20240403,000000,230.63,230.99,226.96,229.7,353192,0
+RNR.US,D,20240404,000000,230.23,230.71,223.48,224.12,418940,0
+RNR.US,D,20240405,000000,225.7,227.32,221.655,222.89,377614,0
+RNR.US,D,20240408,000000,223.75,224.46,221.3,223.01,268222,0
+RNR.US,D,20240409,000000,222.79,223.17,219.12,220.46,282276,0
+RNR.US,D,20240410,000000,220.49,224.38,220.49,222.37,411029,0
+RNR.US,D,20240411,000000,221.02,221.08,217.51,217.65,360672,0
+RNR.US,D,20240412,000000,217.27,218.875,214.56,215.78,291344,0
+RNR.US,D,20240415,000000,216.68,218.92,213.51,213.58,244664,0
+RNR.US,D,20240416,000000,214.36,216.61,213.4,215.04,252327,0
+RNR.US,D,20240417,000000,214.56,217.31,214.215,216.4,289883,0
+RNR.US,D,20240418,000000,218.53,223.48,217.775,222.84,494549,0
+RNR.US,D,20240419,000000,223.88,225.18,221.28,224.74,308689,0
+RNR.US,D,20240422,000000,226.9,227.96,225.61,226.82,194163,0
+RNR.US,D,20240423,000000,227.44,227.56,220.01,220.17,344897,0
+RNR.US,D,20240424,000000,219.35,220.54,217.23,219.8,291797,0
+RNR.US,D,20240425,000000,219.48,221.22,216.09,219.6,213986,0
+RNR.US,D,20240426,000000,218.46,219.79,215.76,219.08,176625,0
+RNR.US,D,20240429,000000,218.99,222.395,218.4,221.68,375225,0
+RNR.US,D,20240430,000000,221.18,221.18,215.19,219.25,675324,0
+RNR.US,D,20240501,000000,234.17,234.575,212.18,218.32,896136,0
+RNR.US,D,20240502,000000,220.61,224.2,217.06,218.56,624984,0
+RNR.US,D,20240503,000000,216.2,219.72,213.3,218.32,374825,0
+RNR.US,D,20240506,000000,218.5,224.27,218.5,222.98,268889,0
+RNR.US,D,20240507,000000,224.32,226.65,222.88,225.18,412589,0
+RNR.US,D,20240508,000000,225,229.38,223.52,226.61,235397,0
+RNR.US,D,20240509,000000,226.99,227.9,225,225.81,144453,0
+RNR.US,D,20240510,000000,226,229.48,224.9601,225.75,191861,0
+RNR.US,D,20240513,000000,225.64,228.5,223.65,223.67,200723,0
+RNR.US,D,20240514,000000,223.69,223.71,221.5,223.15,256197,0
+RNR.US,D,20240515,000000,221.34,224.295,220.79,222.85,263989,0
+RNR.US,D,20240516,000000,224.38,227.5,221.51,226.85,239406,0
+RNR.US,D,20240517,000000,228.64,229.96,227.12,229.43,178832,0
+RNR.US,D,20240520,000000,230,230,226.75,227.4,193110,0
+RNR.US,D,20240521,000000,228.27,231.81,227.61,231.77,269356,0
+RNR.US,D,20240522,000000,231.41,235.45,230.417,231.02,327897,0
+RNR.US,D,20240523,000000,231.02,232.4,225.7,227.27,274668,0
+RNR.US,D,20240524,000000,227.27,228.94,226.54,228.67,150081,0
+RNR.US,D,20240528,000000,227.42,229.353,225.1,228.97,220176,0
+RNR.US,D,20240529,000000,228.39,228.39,222.62,222.65,280658,0
+RNR.US,D,20240530,000000,222.86,227.9,222.255,227.56,398179,0
+RNR.US,D,20240531,000000,227.59,229.74,226.01,227.86,367004,0
+RNR.US,D,20240603,000000,227.75,230.24,223.32,224.78,303369,0
+RNR.US,D,20240604,000000,224.82,228.21,224.33,224.43,207844,0
+RNR.US,D,20240605,000000,223.68,226.43,221.69,226,241063,0
+RNR.US,D,20240606,000000,226.62,227.7367,224.78,226.4,172073,0
+RNR.US,D,20240607,000000,226.67,229.927,225.95,227.94,159965,0
+RNR.US,D,20240610,000000,227.09,229.12,224.712,227.96,150369,0
+RNR.US,D,20240611,000000,225.98,226.37,223.27,223.29,286290,0
+RNR.US,D,20240612,000000,223.54,223.87,217.81,219.66,288153,0
+RNR.US,D,20240613,000000,219.82,222.5275,219.5,221.33,255979,0
+RNR.US,D,20240614,000000,219.09,220.1,217.17,218.03,254936,0
+RNR.US,D,20240617,000000,218.35,223.95,218.295,223.15,189556,0
+RNR.US,D,20240618,000000,223.15,228.14,223.15,225.47,308688,0
+RNR.US,D,20240620,000000,225.86,228.415,225.32,225.94,212149,0
+RNR.US,D,20240621,000000,226.44,226.84,223.32,224.27,523091,0
+RNR.US,D,20240624,000000,225.21,228.525,223.5,226.56,237134,0
+RNR.US,D,20240625,000000,226.75,230.42,226.22,229.48,234762,0
+RNR.US,D,20240626,000000,228.67,228.67,225.03,225.44,210008,0
+RNR.US,D,20240627,000000,225,225.75,222.5,224.57,278619,0
+RNR.US,D,20240628,000000,225.95,225.95,219.86,223.51,819925,0
+RNR.US,D,20240701,000000,225.63,227.71,221,221.17,252145,0
+RNR.US,D,20240702,000000,217.09,218.165,212.58,212.93,540574,0
+RNR.US,D,20240703,000000,213.27,214,211.96,212.31,309547,0
+RNR.US,D,20240705,000000,210.69,213.09,208.98,211.47,731518,0
+RNR.US,D,20240708,000000,216.72,221.23,215.845,217.71,386604,0
+RNR.US,D,20240709,000000,216.04,220.43,216.04,217.28,241193,0
+RNR.US,D,20240710,000000,217.57,220.085,217.415,219.16,223459,0
+RNR.US,D,20240711,000000,221.09,221.09,217.43,217.83,320509,0
+RNR.US,D,20240712,000000,218.31,221.12,217.5,220,241301,0
+RNR.US,D,20240715,000000,220.73,225.67,220.73,225.18,326707,0
+RNR.US,D,20240716,000000,225.4,229.57,225.18,229.37,251338,0
+RNR.US,D,20240717,000000,230,233.7129,228.875,229.43,307279,0
+RNR.US,D,20240718,000000,230.3,233.44,229.66,229.89,237271,0
+RNR.US,D,20240719,000000,229.42,229.42,223.8153,225.65,357055,0
+RNR.US,D,20240722,000000,225.65,228.45,224.48,225.59,263863,0
+RNR.US,D,20240723,000000,225.4,227.21,224.08,225.86,227070,0
+RNR.US,D,20240724,000000,226.11,227.57,223.38,224.7,395381,0
+RNR.US,D,20240725,000000,217.28,224.8,210.51,219.59,894024,0
+RNR.US,D,20240726,000000,222.36,228.695,221.3,224.5,399550,0
+RNR.US,D,20240729,000000,224.13,228.96,223.553,226.94,219825,0
+RNR.US,D,20240730,000000,228.48,232.17,227.27,229.89,202214,0
+RNR.US,D,20240731,000000,230.03,233.65,229.515,231.91,306695,0
+RNR.US,D,20240801,000000,233.92,234.34,227.09,231.86,623916,0
+RNR.US,D,20240802,000000,231.81,234.885,229.11,234.67,411730,0
+RNR.US,D,20240805,000000,231.09,231.09,224.41,228.4,842310,0
+RNR.US,D,20240806,000000,228.44,231.7,226.74,227.36,243565,0
+RNR.US,D,20240807,000000,228.29,231.13,227.55,229.34,242939,0
+RNR.US,D,20240808,000000,230.25,233.9,228.86,232.75,211943,0
+RNR.US,D,20240809,000000,233.5,236.09,231.84,235.93,293933,0
+RNR.US,D,20240812,000000,236.2,237.68,234.32,234.67,243703,0
+RNR.US,D,20240813,000000,235.98,235.98,231.42,232.51,230339,0
+RNR.US,D,20240814,000000,232.78,236.84,232.64,236.43,164942,0
+RNR.US,D,20240815,000000,237.82,239.36,235.69,239.1,169388,0
+RNR.US,D,20240816,000000,240,241.53,238.34,240.58,234209,0
+RNR.US,D,20240819,000000,240.87,246.85,240.87,245.53,269689,0
+RNR.US,D,20240820,000000,244.8,246.13,243.605,244.67,265319,0
+RNR.US,D,20240821,000000,245,245.09,242.16,244.96,168273,0
+RNR.US,D,20240822,000000,245.15,247.26,244.43,247.25,181875,0
+RNR.US,D,20240823,000000,248.35,252.39,248.05,251.99,449741,0
+RNR.US,D,20240826,000000,252.95,255.32,250.02,250.11,208767,0
+RNR.US,D,20240827,000000,251.01,251.65,249.56,250.51,181224,0
+RNR.US,D,20240828,000000,251.23,256.25,250.4,255.86,293076,0
+RNR.US,D,20240829,000000,256.07,259.03,254.63,257.45,264534,0
+RNR.US,D,20240830,000000,257.42,259.23,253.9,254.79,373760,0
+RNR.US,D,20240903,000000,254.55,259.17,254.21,256.94,287771,0
+RNR.US,D,20240904,000000,258.65,260.97,257.7,259.04,225102,0
+RNR.US,D,20240905,000000,259.65,261.62,257.81,259.91,219956,0
+RNR.US,D,20240906,000000,259.63,261.07,258.11,258.27,221985,0
+RNR.US,D,20240909,000000,258.79,261.4,255.94,258.83,264388,0
+RNR.US,D,20240910,000000,259.88,259.88,255.36,256.12,292612,0
+RNR.US,D,20240911,000000,256.34,256.34,251.87,254.94,251497,0
+RNR.US,D,20240912,000000,254.66,254.94,251.23,254.2,357023,0
+RNR.US,D,20240913,000000,255.52,258.78,254.26,258.51,246950,0
+RNR.US,D,20240916,000000,260.13,268.61,260.13,266,312895,0
+RNR.US,D,20240917,000000,265.7,266.14,263.5,263.58,236249,0
+RNR.US,D,20240918,000000,265.12,265.66,261.6,262.96,199650,0
+RNR.US,D,20240919,000000,264,265.71,260.54,260.96,435804,0
+RNR.US,D,20240920,000000,261.51,265.22,259.255,263.67,667576,0
+RNR.US,D,20240923,000000,265.15,265.75,263.7,264.55,259571,0
+RNR.US,D,20240924,000000,264.41,266.2,261.09,262.64,265706,0
+RNR.US,D,20240925,000000,263.82,264.2,258.3,264.04,300764,0
+RNR.US,D,20240926,000000,263.14,269.61,262.17,269.09,384141,0
+RNR.US,D,20240927,000000,268.57,271.8,268.57,269.4,314681,0
+RNR.US,D,20240930,000000,271.09,272.73,264.45,272.4,423079,0
+RNR.US,D,20241001,000000,272.37,276.55,271.525,274.3,248157,0
+RNR.US,D,20241002,000000,273.76,276.395,273.39,275.3,240240,0
+RNR.US,D,20241003,000000,274.98,274.98,271.75,273.87,195894,0
+RNR.US,D,20241004,000000,275.51,279.76,275.51,279.69,256814,0
+RNR.US,D,20241007,000000,272.09,275.37,251.5,253.81,992658,0
+RNR.US,D,20241008,000000,257,267.46,257,261.47,878964,0
+RNR.US,D,20241009,000000,260.36,275.8,258.95,273.82,925776,0
+RNR.US,D,20241010,000000,281.67,283.855,274.95,278.8,699110,0
+RNR.US,D,20241011,000000,279.82,280.4001,272.66,275.55,431604,0
+RNR.US,D,20241014,000000,275.81,279.2,273.03,278.64,394673,0
+RNR.US,D,20241015,000000,278.65,282.025,274.46,274.68,348003,0
+RNR.US,D,20241016,000000,274.65,277.86,274.0511,275.86,309680,0
+RNR.US,D,20241017,000000,279.22,283.72,277.47,283.49,423634,0
+RNR.US,D,20241018,000000,282.83,283.1,279.55,282.6,1355523,0
+RNR.US,D,20241021,000000,282.47,284.36,278.59,278.97,434801,0
+RNR.US,D,20241022,000000,277.37,278.45,271.64,276.1,274007,0
+RNR.US,D,20241023,000000,276.14,276.14,272.84,275.09,238273,0
+RNR.US,D,20241024,000000,276,276.5,272.31,272.57,289847,0
+RNR.US,D,20241025,000000,272.35,275.12,267.54,268.36,254924,0
+RNR.US,D,20241028,000000,270.31,272.635,269.13,269.28,194342,0
+RNR.US,D,20241029,000000,267.53,270.015,267,268.08,257853,0
+RNR.US,D,20241030,000000,268.11,271.435,266.96,267.4,256491,0
+RNR.US,D,20241031,000000,265.15,266.4,257.47,262.4,491055,0
+RNR.US,D,20241101,000000,263.86,269.07,263.31,264.07,382570,0
+RNR.US,D,20241104,000000,263,267.93,262.21,266.49,378287,0
+RNR.US,D,20241105,000000,265.35,270.61,265.125,269.29,326571,0
+RNR.US,D,20241106,000000,282.36,282.36,273.04,277.9,439954,0
+RNR.US,D,20241107,000000,300,300,260.5506,265.81,1010000,0
+RNR.US,D,20241108,000000,268.42,271.14,264.96,268.12,746122,0
+RNR.US,D,20241111,000000,270.555,270.555,261.82,264.76,655232,0
+RNR.US,D,20241112,000000,263.09,265.81,262.51,263.83,552261,0
+RNR.US,D,20241113,000000,264.385,264.385,259.9,260.27,654915,0
+RNR.US,D,20241114,000000,260.84,261.68,254.72,256.96,617179,0
+RNR.US,D,20241115,000000,259.16,260.79,256.24,260.18,583185,0
+RNR.US,D,20241118,000000,258.49,261.6,257.58,261.5,780722,0
+RNR.US,D,20241119,000000,259.525,264.85,258.365,264.61,484964,0
+RNR.US,D,20241120,000000,265.07,266.935,263.56,264.3,328590,0
+RNR.US,D,20241121,000000,264.48,266.5299,262.7,264.64,346173,0
+RNR.US,D,20241122,000000,265.47,272.82,264.95,271.9,367009,0
+RNR.US,D,20241125,000000,273.955,280.67,273.22,279.67,513376,0
+RNR.US,D,20241126,000000,279.295,282.42,276.85,282.38,330710,0
+RNR.US,D,20241127,000000,284.86,285.79,282.7,285.44,399185,0
+RNR.US,D,20241129,000000,287.94,287.94,284.76,286.15,244225,0
+RNR.US,D,20241202,000000,287.89,288.605,283.21,287.47,446117,0
+RNR.US,D,20241203,000000,286.09,289.505,285.295,286.94,470350,0
+RNR.US,D,20241204,000000,287.59,287.59,278.37,284.5,414305,0
+RNR.US,D,20241205,000000,285.735,290.78,285.735,287.06,349623,0
+RNR.US,D,20241206,000000,285.98,288.61,278.53,279.66,418371,0
+RNR.US,D,20241209,000000,278.95,280.53,274.4,274.69,391181,0
+RNR.US,D,20241210,000000,274.01,274.57,268.42,269.08,387391,0
+RNR.US,D,20241211,000000,269.54,271.58,268.24,270.78,311558,0
+RNR.US,D,20241212,000000,272.85,274.625,267.97,268.23,321312,0
+RNR.US,D,20241213,000000,268.99,269.39,266.425,267.76,348764,0
+RNR.US,D,20241216,000000,266.1,266.5,258.08,260.24,874797,0
+RNR.US,D,20241217,000000,259.84,259.84,255.09,255.19,676827,0
+RNR.US,D,20241218,000000,251.04,253.565,241.55,241.97,813232,0
+RNR.US,D,20241219,000000,242.58,250.94,242.58,248.37,722100,0
+RNR.US,D,20241220,000000,248.1,253.81,247.45,249.37,1216187,0
+RNR.US,D,20241223,000000,247.935,251.108,247.62,249.77,396966,0
+RNR.US,D,20241224,000000,250.64,251.36,249.63,249.95,148816,0
+RNR.US,D,20241226,000000,250.07,252.37,249.94,250.95,250223,0
+RNR.US,D,20241227,000000,248.49,251.37,247.925,250.63,356830,0
+RNR.US,D,20241230,000000,249.73,250.786,247.04,248.8,337998,0
+RNR.US,D,20241231,000000,250.12,251.29,248.51,248.81,307036,0
+RNR.US,D,20250102,000000,250.37,250.715,246.905,248.83,444103,0
+RNR.US,D,20250103,000000,249.595,253.12,246.94,252.83,279092,0
+RNR.US,D,20250106,000000,250.9,253.5,248.5,248.62,470676,0
+RNR.US,D,20250107,000000,248.16,256.36,248.16,253.84,384968,0
+RNR.US,D,20250108,000000,252.96,253.83,249.63,253.33,429593,0
+RNR.US,D,20250110,000000,250.4,253.615,246.7,250.05,585379,0
+RNR.US,D,20250113,000000,247.74,253.64,247.74,253.31,536841,0
+RNR.US,D,20250114,000000,252.79,255.29,249.85,251.14,684112,0
+RNR.US,D,20250115,000000,252.47,256,249.68,255,590863,0
+RNR.US,D,20250116,000000,254.86,257.36,254.735,256.97,405259,0
+RNR.US,D,20250117,000000,256.41,260.09,256.15,257.46,1347222,0
+RNR.US,D,20250121,000000,257.82,260.39,255.95,257.22,319655,0
+RNR.US,D,20250122,000000,258.775,260.11,255.58,256.16,391241,0
+RNR.US,D,20250123,000000,255.645,256.585,251.08,251.97,298174,0
+RNR.US,D,20250124,000000,253.74,256.46,252.5,256.02,363747,0
+RNR.US,D,20250127,000000,256.1,263.45,256.1,263.22,449183,0
+RNR.US,D,20250128,000000,261.94,262.1975,256.81,259.06,485110,0
+RNR.US,D,20250129,000000,246.22,246.22,235.22,236.89,1660883,0
+RNR.US,D,20250130,000000,237.53,240.23,235.08,238.39,884544,0
+RNR.US,D,20250131,000000,236.575,237.27,232.32,232.58,923480,0
+RNR.US,D,20250203,000000,229.845,235.51,229.53,232.23,629992,0
+RNR.US,D,20250204,000000,231.02,234.63,228.85,232.41,572781,0
+RNR.US,D,20250205,000000,234.72,236.01,233.17,234,623272,0
+RNR.US,D,20250206,000000,237.46,240.97,235.13,240.92,628230,0
+RNR.US,D,20250207,000000,240.625,240.99,236.07,239.54,435103,0
+RNR.US,D,20250210,000000,239.955,239.955,233.1,234.02,360550,0
+RNR.US,D,20250211,000000,233.39,235.66,231.18,235.02,338850,0
+RNR.US,D,20250212,000000,233.85,235.51,230.77,231.02,391900,0
+RNR.US,D,20250213,000000,233.05,233.99,228.66,233.4,457012,0
+RNR.US,D,20250214,000000,231.285,233.78,229.73,230.93,297955,0
+RNR.US,D,20250218,000000,230.96,232.9,229,232.76,440340,0
+RNR.US,D,20250219,000000,231.724,233.7606,228.88,230.17,377016,0
+RNR.US,D,20250220,000000,229.75,229.9,226.59,228.92,488570,0
+RNR.US,D,20250221,000000,228.79,229.72,225.33,226.55,578204,0
+RNR.US,D,20250224,000000,227.695,230.17,224.88,228.5,513750,0
+RNR.US,D,20250225,000000,231,234.12,229.72,232.8,525428,0
+RNR.US,D,20250226,000000,231.46,232.58,229.84,231.16,313268,0
+RNR.US,D,20250227,000000,232.039,234.71,231.87,233.59,418792,0
+RNR.US,D,20250228,000000,235.77,237.695,233.94,237.62,445082,0
+RNR.US,D,20250303,000000,238,241.495,235.74,241.27,447307,0
+RNR.US,D,20250304,000000,239.475,248.87,238.7464,244.68,769707,0
+RNR.US,D,20250305,000000,245.32,246.99,241.64,244,627739,0
+RNR.US,D,20250306,000000,242.93,243.82,238.61,243.2,704996,0
+RNR.US,D,20250307,000000,242.72,244.64,239.26,243.82,600241,0
+RNR.US,D,20250310,000000,241.975,247.185,240.2,241.45,592464,0
+RNR.US,D,20250311,000000,240.9775,241.1,237.43,239.41,474916,0
+RNR.US,D,20250312,000000,239.93,239.93,234.59,234.93,461190,0
+RNR.US,D,20250313,000000,234.996,237.85,234.25,236.23,412812,0
+RNR.US,D,20250314,000000,237.07,239.78,235.52,239.65,559267,0
+RNR.US,D,20250317,000000,240,246.04,239.75,245.29,532796,0
+RNR.US,D,20250318,000000,243.81,246.66,240.49,240.61,344958,0
+RNR.US,D,20250319,000000,241.37,241.5025,237.55,240.41,590756,0
+RNR.US,D,20250320,000000,240.895,241.45,235.19,235.7,622865,0
+RNR.US,D,20250321,000000,233.4,237.5,233.17,236.34,1416311,0
+RNR.US,D,20250324,000000,236.75,240.07,236.42,239.69,431389,0
+RNR.US,D,20250325,000000,239.07,242.09,235.94,239.12,458020,0
+RNR.US,D,20250326,000000,240.59,247.235,239.508,244.27,411023,0
+RNR.US,D,20250327,000000,243.63,246.85,242.49,246.73,322855,0
+RNR.US,D,20250328,000000,247.37,248.5138,241.85,242.38,269504,0
+RNR.US,D,20250331,000000,241.155,243.04,239.595,240,714678,0
+RNR.US,D,20250401,000000,241.2046,245.2062,239.63,245,657377,0
+RNR.US,D,20250402,000000,244.735,251.44,242.98,249.15,539268,0
+RNR.US,D,20250403,000000,243.865,248.6,243.56,245.35,299321,0
+RNR.US,D,20250404,000000,245.96,246.13,232.51,232.67,869557,0
+RNR.US,D,20250407,000000,227.24,232.61,219,220.37,515166,0
+RNR.US,D,20250408,000000,229.17,237.12,223.23,226.21,611068,0
+RNR.US,D,20250409,000000,222.96,241.2,222.96,238.88,514272,0
+RNR.US,D,20250410,000000,234.49,238.33,229.02,232.05,531439,0
+RNR.US,D,20250411,000000,230.895,238.3,228.48,238.01,524254,0
+RNR.US,D,20250414,000000,239.705,246.62,239.24,239.79,254066,0
+RNR.US,D,20250415,000000,240.865,243.3145,237.6007,238.4,253181,0
+RNR.US,D,20250416,000000,239.665,242.62,236.07,237.85,278168,0
+RNR.US,D,20250417,000000,237.42,242.73,237.25,240.65,429115,0
+RNR.US,D,20250421,000000,241,241,232.74,234.82,705825,0
+RNR.US,D,20250422,000000,236.22,244.515,236.22,243.5,426863,0
+RNR.US,D,20250423,000000,243.85,244.505,238.38,239.96,519967,0
+RNR.US,D,20250424,000000,231.38,235.03,222.75,227.94,1013299,0
+RNR.US,D,20250425,000000,230.64,237.05,229.19,235.35,1074167,0
+RNR.US,D,20250428,000000,232.53,238.57,232.53,237.89,421296,0
+RNR.US,D,20250429,000000,236.7,243.08,236.1,242.01,517730,0
+RNR.US,D,20250430,000000,240.91,242.37,236.68,241.93,440168,0
+RNR.US,D,20250501,000000,240.335,241.09,236.93,237.2,376703,0
+RNR.US,D,20250502,000000,238.895,243.9,238.7,243.24,429142,0
+RNR.US,D,20250505,000000,241.715,247.7,240.47,246.83,312666,0
+RNR.US,D,20250506,000000,245.95,248.33,244,247.57,308729,0
+RNR.US,D,20250507,000000,248.645,250.76,247.57,248.14,423669,0
+RNR.US,D,20250508,000000,250.095,252.1,249.25,249.93,389690,0
+RNR.US,D,20250509,000000,251.16,251.89,249.595,251.89,277732,0
+RNR.US,D,20250512,000000,251.09,251.68,244.945,248.22,309987,0
+RNR.US,D,20250513,000000,248.21,249.62,243.38,243.44,385620,0
+RNR.US,D,20250514,000000,242.12,244.44,239.33,239.55,308574,0
+RNR.US,D,20250515,000000,240.93,243.325,239.77,243.07,519067,0
+RNR.US,D,20250516,000000,243.625,247.2995,243.2,246.1,421168,0
+RNR.US,D,20250519,000000,245.76,248.83,243.92,248.1,248160,0
+RNR.US,D,20250520,000000,247.25,248.11,246.24,246.4,269413,0
+RNR.US,D,20250521,000000,244.81,247.48,243.29,244.32,326387,0
+RNR.US,D,20250522,000000,244.5,244.5,238.44,238.77,347378,0
+RNR.US,D,20250523,000000,240.42,240.42,236.22,238.99,711312,0
+RNR.US,D,20250527,000000,239.88,245.28,238.68,244.71,344510,0
+RNR.US,D,20250528,000000,243.76,245.14,239.27,239.69,281693,0
+RNR.US,D,20250529,000000,239.54,245.43,238.01,245.14,329749,0
+RNR.US,D,20250530,000000,245.325,250.61,243.03,249.42,584545,0
+RNR.US,D,20250602,000000,248,254.09,247.62,253.95,440272,0
+RNR.US,D,20250603,000000,253.565,253.97,247.58,250.92,343160,0
+RNR.US,D,20250604,000000,251.615,252.71,246.59,246.87,313178,0
+RNR.US,D,20250605,000000,247.595,247.69,242.555,242.9,478817,0
+RNR.US,D,20250606,000000,246.16,247.305,243.7,246.83,358823,0
+RNR.US,D,20250609,000000,246.56,246.56,236.85,243.88,412245,0
+RNR.US,D,20250610,000000,243.88,246.84,241.32,243.3,251369,0
+RNR.US,D,20250611,000000,243.145,244.39,240.7,241.64,285728,0
+RNR.US,D,20250612,000000,239.85,247.17,239.69,246.95,279320,0
+RNR.US,D,20250613,000000,245.13,247.34,243.12,244.39,239895,0
+RNR.US,D,20250616,000000,245.73,249.43,244.95,247.65,366282,0
+RNR.US,D,20250617,000000,246.94,246.94,242.21,243.65,359565,0
+RNR.US,D,20250618,000000,243.51,248.28,243.05,245.21,498104,0
+RNR.US,D,20250620,000000,245.945,247.44,242.47,244.59,996147,0
+RNR.US,D,20250623,000000,245.2,246.47,240.77,244.9,496587,0
+RNR.US,D,20250624,000000,246.16,246.42,242.955,244.19,659112,0
+RNR.US,D,20250625,000000,244.04,244.04,240.16,240.84,302373,0
+RNR.US,D,20250626,000000,241.985,243.16,241.03,241.61,228046,0
+RNR.US,D,20250627,000000,241.43,243.775,239.295,241.46,572366,0
+RNR.US,D,20250630,000000,240.33,244.11,240.32,242.9,622553,0
+RNR.US,D,20250701,000000,242.4,245.805,241.95,244.09,475199,0
+RNR.US,D,20250702,000000,241.93,242.93,234.15,235.83,534403,0
+RNR.US,D,20250703,000000,239.3,242.2355,238.785,240.9,332916,0
+RNR.US,D,20250707,000000,241.505,242.5,237.98,239.27,327689,0
+RNR.US,D,20250708,000000,238.25,241.74,237.71,240.63,504138,0
+RNR.US,D,20250709,000000,238.64,240.455,238.51,240.25,357778,0
+RNR.US,D,20250710,000000,238.93,239.08,236.57,238.44,398902,0
+RNR.US,D,20250711,000000,237.625,239.18,236.74,237.46,279828,0
+RNR.US,D,20250714,000000,238.31,242.61,237.61,239.8,655860,0
+RNR.US,D,20250715,000000,238.505,241.13,235.94,236,532668,0
+RNR.US,D,20250716,000000,238.28,239.53,236.55,239.21,396692,0
+RNR.US,D,20250717,000000,238.38,239.92,236,239,376563,0
+RNR.US,D,20250718,000000,239.885,239.885,235.87,235.96,347357,0
+RNR.US,D,20250721,000000,235.53,237.59,231.395,231.95,702990,0
+RNR.US,D,20250722,000000,233.25,237.67,233.23,237.13,797327,0
+RNR.US,D,20250723,000000,239.54,239.54,235.84,237.25,642986,0
+RNR.US,D,20250724,000000,237.185,240.52,233.285,239,849285,0
+RNR.US,D,20250725,000000,238.445,247.44,237.96,247.26,947140,0
+RNR.US,D,20250728,000000,245.0201,247.7,241.68,245.32,617763,0
+RNR.US,D,20250729,000000,249.05,249.05,241.58,244.34,462622,0
+RNR.US,D,20250730,000000,244.5,246,242.61,244.47,497923,0
+RNR.US,D,20250731,000000,244.32,250,243.53,243.74,611287,0
+RNR.US,D,20250801,000000,244.75,245.05,239.32,241.83,325151,0
+RNR.US,D,20250804,000000,243.81,245.075,239.3201,239.98,338684,0
+RNR.US,D,20250805,000000,241.34,243.21,239.9997,240.3,357210,0
+RNR.US,D,20250806,000000,240.25,243.33,240.13,241.76,306482,0
+RNR.US,D,20250807,000000,242.53,242.65,237.91,239.51,303423,0
+RNR.US,D,20250808,000000,239,242.335,236.47,240.37,266199,0
+RNR.US,D,20250811,000000,240.55,242.44,240.06,240.43,266068,0
+RNR.US,D,20250812,000000,240.335,243.055,238.96,239.57,297330,0
+RNR.US,D,20250813,000000,240.24,244.07,239.25,244.06,225689,0
+RNR.US,D,20250814,000000,242.505,244.21,241.2,242.28,244596,0
+RNR.US,D,20250815,000000,242.685,243.18,237.62,238.91,376295,0
+RNR.US,D,20250818,000000,238.265,239.73,237.23,239.61,408499,0
+RNR.US,D,20250819,000000,239.56,243.77,238.54,243.64,253548,0
+RNR.US,D,20250820,000000,243.755,248.25,243.755,248.05,288659,0
+RNR.US,D,20250821,000000,248.67,249.53,247.39,249.15,274740,0
+RNR.US,D,20250822,000000,250.74,251.015,246.39,247.92,307588,0
+RNR.US,D,20250825,000000,246.92,247.61,244.68,245.43,266935,0
+RNR.US,D,20250826,000000,245.83,246.26,243.88,244.59,324338,0
+RNR.US,D,20250827,000000,245,246.485,243.79,244.34,454909,0
+RNR.US,D,20250828,000000,243.705,244.15,239.93,241.41,427766,0
+RNR.US,D,20250829,000000,243.33,243.9,241.76,242.99,304929,0
+RNR.US,D,20250902,000000,242.91,245.1,241.9,244.44,485052,0
+RNR.US,D,20250903,000000,244.9,246.47,243.3,246.4,352218,0
+RNR.US,D,20250904,000000,248.185,249.025,244.02,244.63,328688,0
+RNR.US,D,20250905,000000,245.83,245.83,240.46,240.65,344932,0
+RNR.US,D,20250908,000000,239.45,240.29,235.37,239.96,611388,0
+RNR.US,D,20250909,000000,238.91,241.21,238.03,238.33,362216,0
+RNR.US,D,20250910,000000,237.73,239.18,235.88,238.51,354962,0
+RNR.US,D,20250911,000000,237.91,244.63,237.91,244.54,323454,0
+RNR.US,D,20250912,000000,243.515,248.09,243.1,247.35,460105,0
+RNR.US,D,20250915,000000,247.68,249.81,242.695,243.5,401465,0
+RNR.US,D,20250916,000000,242.16,242.76,235,237.01,627200,0
+RNR.US,D,20250917,000000,238.485,241.97,237.18,240.96,329882,0
+RNR.US,D,20250918,000000,240.52,244.45,238.08,242.5,471591,0
+RNR.US,D,20250919,000000,242.43,243.78,241.44,243.02,1543426,0
+RNR.US,D,20250922,000000,241.425,243.4,240.84,242.49,321712,0
+RNR.US,D,20250923,000000,242.565,244.91,242.565,244.79,331956,0
+RNR.US,D,20250924,000000,245.45,250.45,244.88,250.42,382159,0
+RNR.US,D,20250925,000000,250.65,251.996,245,247.45,296344,0
+RNR.US,D,20250926,000000,249.02,253.78,248.24,250.61,315653,0
+RNR.US,D,20250929,000000,249.47,250.39,246.31,250.22,335633,0
+RNR.US,D,20250930,000000,249.865,254.41,249.23,253.93,491730,0
+RNR.US,D,20251001,000000,253.44,259.17,253.23,256.46,364926,0
+RNR.US,D,20251002,000000,255.13,258.065,255.03,255.75,402633,0
+RNR.US,D,20251003,000000,255,260.99,255,259.51,377840,0
+RNR.US,D,20251006,000000,261,267.19,260.95,266.4,439651,0
+RNR.US,D,20251007,000000,267.636,272.42,265.85,267.03,474828,0
+RNR.US,D,20251008,000000,265.67,267.78,260.415,262.15,486703,0
+RNR.US,D,20251009,000000,260.085,262.39,257.65,259.42,390562,0
+RNR.US,D,20251010,000000,262,262.855,258.52,260.41,322735,0
+RNR.US,D,20251013,000000,258.3315,262.72,258.3315,262.03,286823,0
+RNR.US,D,20251014,000000,263.36,265.78,262,264.59,387985,0
+RNR.US,D,20251015,000000,263.945,264.625,259.21,260,594434,0
+RNR.US,D,20251016,000000,256,256,250.78,251.87,774747,0
+RNR.US,D,20251017,000000,251.82,255.14,250.51,250.95,513073,0
+RNR.US,D,20251020,000000,252.8,253.145,247.57,248.63,330998,0
+RNR.US,D,20251021,000000,248.29,249.17,245.11,245.3,506558,0
+RNR.US,D,20251022,000000,246.755,248.64,240.565,242.56,402845,0
+RNR.US,D,20251023,000000,244.39,244.39,241.31,243.24,462507,0
+RNR.US,D,20251024,000000,242.99,244.14,240.385,243.44,363865,0
+RNR.US,D,20251027,000000,243.475,246.07,241.91,242.27,345946,0
+RNR.US,D,20251028,000000,240,241.08,231.17,231.59,538161,0
+RNR.US,D,20251029,000000,241.585,251.9425,239.6,247.56,737404,0
+RNR.US,D,20251030,000000,249.035,255.92,248.64,254.36,769569,0
+RNR.US,D,20251031,000000,253.66,256.535,251.58,254.09,826530,0
+RNR.US,D,20251103,000000,252.9,258.12,251.36,255.99,602662,0
+RNR.US,D,20251104,000000,256.11,262.73,254.475,262.59,616327,0
+RNR.US,D,20251105,000000,264,267.52,262.59,267.37,458831,0
+RNR.US,D,20251106,000000,267.69,274.8,265.755,266.27,661474,0
+RNR.US,D,20251107,000000,266.51,269.48,265.6101,269.45,479954,0
+RNR.US,D,20251110,000000,267.44,268.99,263.34,267.6,331541,0
+RNR.US,D,20251111,000000,266.59,269.82,265.57,266.77,337304,0
+RNR.US,D,20251112,000000,267.56,268.03,264.94,265.87,348019,0
+RNR.US,D,20251113,000000,267.87,268.96,266.53,267.5,281275,0
+RNR.US,D,20251114,000000,266.26,269.81,262.76,263.57,346659,0
+RNR.US,D,20251117,000000,264.92,267.155,262.535,262.76,400119,0
+RNR.US,D,20251118,000000,262.595,267.48,260.9,265.83,315238,0
+RNR.US,D,20251119,000000,265.52,265.92,260.57,262.16,338190,0
+RNR.US,D,20251120,000000,262.4,264.35,258.68,261.49,407785,0
+RNR.US,D,20251121,000000,260.65,263.0299,256.37,257.24,501784,0
+RNR.US,D,20251124,000000,255.34,255.34,251.6,254.93,463404,0
+RNR.US,D,20251125,000000,257.59,263.1,256.31,261.72,555317,0
+RNR.US,D,20251126,000000,260.895,263.87,260.3,260.93,312772,0
+RNR.US,D,20251128,000000,261.745,263.635,260.6,261.17,199813,0
+RNR.US,D,20251201,000000,263.22,265.43,261.975,263.96,473582,0
+RNR.US,D,20251202,000000,263.48,267.735,261.375,265.02,515619,0
+RNR.US,D,20251203,000000,264.985,268.38,264.355,266.41,432970,0
+RNR.US,D,20251204,000000,266.025,269.86,265,268.68,376849,0
+RNR.US,D,20251205,000000,268.5072,271.95,264.57,264.8,332916,0
+RNR.US,D,20251208,000000,262.805,265.32,261.215,264.37,299995,0
+RNR.US,D,20251209,000000,265.185,267.4975,263.01,263.41,275764,0
+RNR.US,D,20251210,000000,261.72,267.55,261.72,265.29,312493,0
+RNR.US,D,20251211,000000,270,270.616,265.25,270.39,318942,0
+RNR.US,D,20251212,000000,271.56,272.43,269.34,272.41,250637,0
+RNR.US,D,20251215,000000,274.9999,274.9999,267.91,271.54,323780,0
+RNR.US,D,20251216,000000,272.99,274.305,271.1,272.44,396340,0
+RNR.US,D,20251217,000000,275,277.33,270.83,276.76,462078,0
+RNR.US,D,20251218,000000,275.105,276.025,271.965,274.91,477587,0
+RNR.US,D,20251219,000000,275.21,278.8,274.71,278.52,979313,0
+RNR.US,D,20251222,000000,280,282.77,277.99,282.15,298382,0
+RNR.US,D,20251223,000000,282.57,284.26,281,281.39,394189,0
+RNR.US,D,20251224,000000,281.47,283.03,278.36,278.36,172312,0
+RNR.US,D,20251226,000000,279.48,281.5,279.195,281.4,185171,0
+RNR.US,D,20251229,000000,282.97,284.9999,281.45,283.84,232014,0
+RNR.US,D,20251230,000000,284.73,285.26,282.875,283.67,329805,0
+RNR.US,D,20251231,000000,284.3,284.3,280.92,281.16,219067,0
+RNR.US,D,20260102,000000,281.41,281.41,271.86,272.24,558899,0
+RNR.US,D,20260105,000000,269.9853,278.7309,269.935,277.57,505755,0
+RNR.US,D,20260106,000000,276.295,277.99,268.57,272,576704,0
+RNR.US,D,20260107,000000,272.59,274.91,270.6625,274.07,391977,0
+RNR.US,D,20260108,000000,274.815,280.17,272.635,279.51,291782,0
+RNR.US,D,20260109,000000,278.7,278.7,271.72,273.15,388781,0
+RNR.US,D,20260112,000000,274.11,278.18,272.3,274.72,307256,0
+RNR.US,D,20260113,000000,275.28,275.49,270.01,270.1,495253,0
+RNR.US,D,20260114,000000,271.865,277.5425,271.06,274.11,356108,0
+RNR.US,D,20260115,000000,275,276.49,270.715,271.89,261567,0
+RNR.US,D,20260116,000000,269.248,272.43,268.68,269.92,316622,0
+RNR.US,D,20260120,000000,269.93,273.235,268.872,272.47,258415,0
+RNR.US,D,20260121,000000,272.56,277.215,269.56,274.28,271338,0
+RNR.US,D,20260122,000000,273.62,273.62,268.825,271.7,246817,0
+RNR.US,D,20260123,000000,270.635,273.62,268.46,273.37,272083,0
+RNR.US,D,20260126,000000,274.22,278.455,274.22,275.67,256005,0
+RNR.US,D,20260127,000000,275.75,276.475,272.02,274.39,318915,0
+RNR.US,D,20260128,000000,273.9225,279,273.915,275.4,291216,0
+RNR.US,D,20260129,000000,276.205,282.94,276.205,282.72,364811,0
+RNR.US,D,20260130,000000,282.73,284,279.52,281.7,419686,0
+RNR.US,D,20260202,000000,284.29,288,281.34,284.5,387097,0
+RNR.US,D,20260203,000000,283.48,288.62,283.48,285.95,324328,0
+RNR.US,D,20260204,000000,288.62,303.635,284.07,300.37,956702,0
+RNR.US,D,20260205,000000,299.385,310.795,299.385,305.29,708028,0
+RNR.US,D,20260206,000000,306.86,309.52,300.43,300.56,474810,0
+RNR.US,D,20260209,000000,297.45,299.5,288.56,289.1,323050,0
+RNR.US,D,20260210,000000,290.9,295.805,287.04,295.51,303111,0
+RNR.US,D,20260211,000000,294.105,304.93,293.27,304.81,561611,0
+RNR.US,D,20260212,000000,308.64,315.88,305.96,310.9,752180,0
+RNR.US,D,20260213,000000,309.665,311.18,299.2,301.37,624774,0
+RNR.US,D,20260217,000000,301.05,309.91,301.05,307.13,256968,0
+RNR.US,D,20260218,000000,309.21,311.16,301,303.92,321826,0
diff --git a/daily/us/nyse stocks/2/rog.us.txt b/daily/us/nyse stocks/2/rog.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..96d0bf4fdad363831b2aa56b7d61075859f92226
--- /dev/null
+++ b/daily/us/nyse stocks/2/rog.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ROG.US,D,20050225,000000,44.95,45.8,44.36,45.71,33200,0
+ROG.US,D,20050228,000000,45.61,45.7,44.9,45.66,58400,0
+ROG.US,D,20050301,000000,45.63,46.15,45.35,45.35,39000,0
+ROG.US,D,20050302,000000,45.2,45.85,45.05,45.43,34400,0
+ROG.US,D,20050303,000000,45.33,46.5,45.33,46.3,40900,0
+ROG.US,D,20050304,000000,44.75,44.75,42.71,43.65,300200,0
+ROG.US,D,20050307,000000,43.65,44.25,43.59,43.9,213100,0
+ROG.US,D,20050308,000000,43.75,43.95,42.5,42.5,53300,0
+ROG.US,D,20050309,000000,42.54,42.54,41.7,42.02,64300,0
+ROG.US,D,20050310,000000,42.06,42.36,41.91,41.95,82000,0
+ROG.US,D,20050311,000000,41.96,42.25,41.9,42,91500,0
+ROG.US,D,20050314,000000,41.97,42.15,41.7,41.98,64200,0
+ROG.US,D,20050315,000000,42,42.24,40.9,41,90600,0
+ROG.US,D,20050316,000000,41,41.51,40.88,41.07,81000,0
+ROG.US,D,20050317,000000,41,41.39,40.6,41.18,72500,0
+ROG.US,D,20050318,000000,41.19,41.55,41.08,41.55,140700,0
+ROG.US,D,20050321,000000,41.45,41.45,40.4,40.93,91000,0
+ROG.US,D,20050322,000000,40.7,41.37,40.62,40.75,154800,0
+ROG.US,D,20050323,000000,40,40.08,39.67,40,125700,0
+ROG.US,D,20050324,000000,40,40.25,39.95,40.05,52200,0
+ROG.US,D,20050328,000000,40.15,40.36,39.8,40.09,80600,0
+ROG.US,D,20050329,000000,40.2,40.25,39.13,39.3,82300,0
+ROG.US,D,20050330,000000,39.35,40,39.35,40,51400,0
+ROG.US,D,20050331,000000,39.9,40.03,39.7,40,73700,0
+ROG.US,D,20050401,000000,40,40.3,39.08,39.47,138500,0
+ROG.US,D,20050404,000000,39.37,39.62,38.86,39.58,99600,0
+ROG.US,D,20050405,000000,39.47,39.51,39.29,39.3,67800,0
+ROG.US,D,20050406,000000,39.36,39.45,39.24,39.24,58900,0
+ROG.US,D,20050407,000000,39.19,39.2,38.7,39.09,31500,0
+ROG.US,D,20050408,000000,39.15,39.39,39.13,39.26,72500,0
+ROG.US,D,20050411,000000,39.5,39.5,38.35,38.52,82600,0
+ROG.US,D,20050412,000000,38.45,39.15,38.42,38.98,88800,0
+ROG.US,D,20050413,000000,39.05,39.05,38.08,38.51,42800,0
+ROG.US,D,20050414,000000,38.5,38.5,36.9,36.9,56800,0
+ROG.US,D,20050415,000000,36.9,36.9,35.35,35.7,87600,0
+ROG.US,D,20050418,000000,35.6,36.06,35.5,35.96,51500,0
+ROG.US,D,20050419,000000,35.96,36.1,35.41,35.94,55000,0
+ROG.US,D,20050420,000000,36.01,36.41,35.71,35.8,72100,0
+ROG.US,D,20050421,000000,36,37.4,36,36.81,96800,0
+ROG.US,D,20050422,000000,36.7,37.56,36.25,36.93,162500,0
+ROG.US,D,20050425,000000,36.99,37,33.87,35.34,340100,0
+ROG.US,D,20050426,000000,35.4,35.4,34,34.95,164800,0
+ROG.US,D,20050427,000000,34.85,34.92,34.25,34.83,146800,0
+ROG.US,D,20050428,000000,34.73,34.91,34.57,34.65,153100,0
+ROG.US,D,20050429,000000,34.85,35,34.3,34.54,160600,0
+ROG.US,D,20050502,000000,34.56,34.97,34.4,34.97,136100,0
+ROG.US,D,20050503,000000,34.77,34.86,34.22,34.65,188200,0
+ROG.US,D,20050504,000000,34.67,35.13,34.4,35.1,94700,0
+ROG.US,D,20050505,000000,35.02,35.43,35.01,35.38,71500,0
+ROG.US,D,20050506,000000,35.5,35.99,35.5,35.89,79000,0
+ROG.US,D,20050509,000000,36,36.26,35.41,36.24,74800,0
+ROG.US,D,20050510,000000,36.04,36.25,35.7,35.93,125200,0
+ROG.US,D,20050511,000000,35.93,36.22,35.76,36.19,61300,0
+ROG.US,D,20050512,000000,36.26,36.45,35.4,35.77,89600,0
+ROG.US,D,20050513,000000,35.72,36.77,35.66,36.62,103600,0
+ROG.US,D,20050516,000000,36.7,37.2,36.35,37.1,192200,0
+ROG.US,D,20050517,000000,37.02,37.28,36.9,37.18,78000,0
+ROG.US,D,20050518,000000,37.4,39.92,37.4,38.9,118600,0
+ROG.US,D,20050519,000000,39.04,39.31,38.5,39.27,74700,0
+ROG.US,D,20050520,000000,39.35,39.98,38.88,39.66,81500,0
+ROG.US,D,20050523,000000,39.6,40.15,39.46,39.8,98900,0
+ROG.US,D,20050524,000000,39.7,40.14,39.7,40,62500,0
+ROG.US,D,20050525,000000,39.8,40.13,39.47,40.12,75700,0
+ROG.US,D,20050526,000000,40.08,41,40.08,41,42100,0
+ROG.US,D,20050527,000000,41,41.77,41,41.59,51800,0
+ROG.US,D,20050531,000000,41.48,41.73,40.96,41.39,70400,0
+ROG.US,D,20050601,000000,41.25,41.75,40.76,41.55,58500,0
+ROG.US,D,20050602,000000,40.75,42,40.69,41.55,83200,0
+ROG.US,D,20050603,000000,41.36,42.27,41.25,42.25,71100,0
+ROG.US,D,20050606,000000,42.15,42.15,40.71,41.88,81300,0
+ROG.US,D,20050607,000000,41.96,43.1,41.92,42.9,105300,0
+ROG.US,D,20050608,000000,42.9,43.15,42.82,43.12,62200,0
+ROG.US,D,20050609,000000,43.04,43.62,42.92,43.53,29800,0
+ROG.US,D,20050610,000000,43.43,43.75,42.85,43,43000,0
+ROG.US,D,20050613,000000,42.83,45,42.83,44.72,80800,0
+ROG.US,D,20050614,000000,44.5,45,44.4,44.85,60000,0
+ROG.US,D,20050615,000000,44.9,45,44.3,44.55,76500,0
+ROG.US,D,20050616,000000,44.47,44.65,44.05,44.65,96900,0
+ROG.US,D,20050617,000000,44.85,44.99,43.95,44.16,172200,0
+ROG.US,D,20050620,000000,43.21,43.21,41.5,42.4,301700,0
+ROG.US,D,20050621,000000,42.28,42.75,42.25,42.4,119700,0
+ROG.US,D,20050622,000000,42.5,42.68,42.1,42.45,95100,0
+ROG.US,D,20050623,000000,42.36,42.36,40.86,41.15,110400,0
+ROG.US,D,20050624,000000,41.06,41.06,39.71,40.35,98900,0
+ROG.US,D,20050627,000000,40.25,40.25,39.92,40.04,119700,0
+ROG.US,D,20050628,000000,40.04,41.04,40.04,40.75,88600,0
+ROG.US,D,20050629,000000,40.85,40.98,40.28,40.67,84200,0
+ROG.US,D,20050630,000000,40.75,41.23,40.48,40.55,119300,0
+ROG.US,D,20050701,000000,40.55,40.82,40.44,40.65,38800,0
+ROG.US,D,20050705,000000,40.58,41,40.25,41,56000,0
+ROG.US,D,20050706,000000,40.8,41.35,40.65,41,36300,0
+ROG.US,D,20050707,000000,39.97,40.6,39.56,40.41,57700,0
+ROG.US,D,20050708,000000,38.5,41.64,38.2,40.9,204900,0
+ROG.US,D,20050711,000000,40.9,41.9,40.8,41.46,136100,0
+ROG.US,D,20050712,000000,41.44,41.5,40.96,41.19,105600,0
+ROG.US,D,20050713,000000,41.1,41.26,40.67,41.1,91200,0
+ROG.US,D,20050714,000000,41.22,41.31,41.05,41.26,67300,0
+ROG.US,D,20050715,000000,40.92,41.11,40.3,40.56,54000,0
+ROG.US,D,20050718,000000,40.4,40.59,39.75,40.49,40900,0
+ROG.US,D,20050719,000000,40.4,41.18,40.1,40.7,110900,0
+ROG.US,D,20050720,000000,40.45,41.75,40.31,41.75,45000,0
+ROG.US,D,20050721,000000,41.5,41.5,40.25,41,96000,0
+ROG.US,D,20050722,000000,41.1,41.25,40.7,41.1,83100,0
+ROG.US,D,20050725,000000,41.22,41.53,41.08,41.2,56200,0
+ROG.US,D,20050726,000000,41.36,41.5,40.94,41.4,54200,0
+ROG.US,D,20050727,000000,41.5,41.5,40.04,40.95,70400,0
+ROG.US,D,20050728,000000,41.09,41.68,41.09,41.62,44400,0
+ROG.US,D,20050729,000000,41.52,41.88,40.79,40.82,93100,0
+ROG.US,D,20050801,000000,40.67,41.22,40.6,41.03,72600,0
+ROG.US,D,20050802,000000,41.13,41.76,40.98,41.65,57900,0
+ROG.US,D,20050803,000000,41.55,41.65,40.6,41,50900,0
+ROG.US,D,20050804,000000,40.9,40.9,39.72,40.23,79900,0
+ROG.US,D,20050805,000000,40.23,40.42,39.95,40.18,69200,0
+ROG.US,D,20050808,000000,40.05,40.06,39.27,39.71,67400,0
+ROG.US,D,20050809,000000,39.71,40.25,39.69,39.97,31600,0
+ROG.US,D,20050810,000000,39.97,40.53,39.6,39.9,139900,0
+ROG.US,D,20050811,000000,39.85,40.82,39.84,40.53,51600,0
+ROG.US,D,20050812,000000,40.53,40.53,39.84,40.16,50400,0
+ROG.US,D,20050815,000000,40.1,40.62,39.61,40.39,36800,0
+ROG.US,D,20050816,000000,40.36,40.36,39.63,39.76,37700,0
+ROG.US,D,20050817,000000,39.7,40.21,39.53,40.05,30300,0
+ROG.US,D,20050818,000000,39.8,39.93,39.47,39.58,36200,0
+ROG.US,D,20050819,000000,39.58,39.61,39.13,39.19,20400,0
+ROG.US,D,20050822,000000,39.29,39.5,39.05,39.39,24100,0
+ROG.US,D,20050823,000000,39.34,39.45,38.9,39.2,21300,0
+ROG.US,D,20050824,000000,39.15,39.69,38.84,38.88,57600,0
+ROG.US,D,20050825,000000,38.87,39.15,38.29,38.55,64300,0
+ROG.US,D,20050826,000000,38.4,38.51,37.7,38.02,58500,0
+ROG.US,D,20050829,000000,37.92,39.05,37.71,39,142200,0
+ROG.US,D,20050830,000000,38.9,39,38.28,38.82,58900,0
+ROG.US,D,20050831,000000,38.83,39.78,38.64,39.07,137200,0
+ROG.US,D,20050901,000000,39.1,39.64,39.1,39.39,75600,0
+ROG.US,D,20050902,000000,39.45,39.56,39.19,39.42,25800,0
+ROG.US,D,20050906,000000,39.5,40.24,39.3,40.2,67800,0
+ROG.US,D,20050907,000000,40.1,40.28,39.82,40.07,47100,0
+ROG.US,D,20050908,000000,39.92,39.92,39.11,39.58,49800,0
+ROG.US,D,20050909,000000,39.58,39.76,39.26,39.4,55700,0
+ROG.US,D,20050912,000000,39.26,40.69,39.12,40.66,70300,0
+ROG.US,D,20050913,000000,40.52,40.59,39.6,39.83,64200,0
+ROG.US,D,20050914,000000,39.91,39.95,39.19,39.41,38300,0
+ROG.US,D,20050915,000000,39.41,39.57,39.23,39.5,33800,0
+ROG.US,D,20050916,000000,39.75,39.75,39.1,39.5,91200,0
+ROG.US,D,20050919,000000,39.35,39.35,38.37,38.67,32000,0
+ROG.US,D,20050920,000000,38.87,38.9,37.51,37.65,75500,0
+ROG.US,D,20050921,000000,37.45,37.47,36.44,36.52,78000,0
+ROG.US,D,20050922,000000,36.27,36.98,35.8,36.82,78800,0
+ROG.US,D,20050923,000000,36.82,37.33,36.61,37.25,52600,0
+ROG.US,D,20050926,000000,37,37.34,36.79,37.23,72500,0
+ROG.US,D,20050927,000000,37.27,37.72,36.85,37.27,83500,0
+ROG.US,D,20050928,000000,37.27,38.01,37.27,37.79,86800,0
+ROG.US,D,20050929,000000,37.82,38.74,37.79,38.64,68800,0
+ROG.US,D,20050930,000000,38.84,38.94,38.21,38.7,68300,0
+ROG.US,D,20051003,000000,38.6,39.24,38.6,39.09,55400,0
+ROG.US,D,20051004,000000,39.15,40.05,38.18,38.35,69100,0
+ROG.US,D,20051005,000000,38.22,38.41,37.2,37.55,97000,0
+ROG.US,D,20051006,000000,37.6,38.16,36.68,37.56,56400,0
+ROG.US,D,20051007,000000,37.7,38,37.6,37.68,24600,0
+ROG.US,D,20051010,000000,38.63,38.63,37.15,37.19,34700,0
+ROG.US,D,20051011,000000,37.29,37.39,36.32,36.32,95000,0
+ROG.US,D,20051012,000000,36.42,36.57,35.29,35.99,93900,0
+ROG.US,D,20051013,000000,35.85,36.6,35.75,36.46,119500,0
+ROG.US,D,20051014,000000,36.66,36.96,36.25,36.95,53800,0
+ROG.US,D,20051017,000000,36.94,37.22,36.31,37.2,84400,0
+ROG.US,D,20051018,000000,37,37,36.3,36.6,79100,0
+ROG.US,D,20051019,000000,36.4,38.25,35.87,38.25,66000,0
+ROG.US,D,20051020,000000,37.15,37.15,34.63,35.55,132400,0
+ROG.US,D,20051021,000000,35.65,36.35,35.5,36.17,135600,0
+ROG.US,D,20051024,000000,36.3,36.95,36.24,36.73,49300,0
+ROG.US,D,20051025,000000,36.54,36.54,35.54,36.14,143500,0
+ROG.US,D,20051026,000000,36,36.6,35.62,36.04,77500,0
+ROG.US,D,20051027,000000,35.9,35.98,35.3,35.4,63200,0
+ROG.US,D,20051028,000000,35.62,36.1,35.41,36.05,87200,0
+ROG.US,D,20051031,000000,36.15,37.7,36.15,37.35,81800,0
+ROG.US,D,20051101,000000,37.15,37.15,35.96,36.25,75800,0
+ROG.US,D,20051102,000000,36.19,37.6,36.03,37.55,59300,0
+ROG.US,D,20051103,000000,37.7,37.8,36.57,36.99,74700,0
+ROG.US,D,20051104,000000,36.95,37.5,36.7,37.5,42100,0
+ROG.US,D,20051107,000000,37.7,37.97,36.96,37.43,64100,0
+ROG.US,D,20051108,000000,37.26,37.88,37.18,37.75,38800,0
+ROG.US,D,20051109,000000,37.85,37.85,37.42,37.54,91500,0
+ROG.US,D,20051110,000000,37.5,38,36.75,37.84,49600,0
+ROG.US,D,20051111,000000,37.77,37.9,37.21,37.55,32100,0
+ROG.US,D,20051114,000000,37.65,37.65,37.08,37.44,31000,0
+ROG.US,D,20051115,000000,37.37,37.76,37.05,37.11,35300,0
+ROG.US,D,20051116,000000,37.21,37.21,36.33,36.65,40500,0
+ROG.US,D,20051117,000000,36.77,37.71,36.68,37.71,28700,0
+ROG.US,D,20051118,000000,37.9,38.44,37.78,38.4,45000,0
+ROG.US,D,20051121,000000,38.55,39.26,38.05,39.08,45700,0
+ROG.US,D,20051122,000000,39.08,39.24,38.91,39,45100,0
+ROG.US,D,20051123,000000,38.97,39.34,38.85,39,39300,0
+ROG.US,D,20051125,000000,38.9,38.9,38.54,38.79,9800,0
+ROG.US,D,20051128,000000,38.69,38.69,37.61,37.7,78300,0
+ROG.US,D,20051129,000000,37.86,38.32,37.75,38.32,56400,0
+ROG.US,D,20051130,000000,38.4,38.47,38.14,38.3,86300,0
+ROG.US,D,20051201,000000,38.8,39,38.3,39,110200,0
+ROG.US,D,20051202,000000,39.06,40.01,38.8,40,50100,0
+ROG.US,D,20051205,000000,40,40,39.02,39.47,35400,0
+ROG.US,D,20051206,000000,39.56,40.59,39.48,40.03,44100,0
+ROG.US,D,20051207,000000,40.03,40.04,39.14,39.39,54600,0
+ROG.US,D,20051208,000000,39.39,40.09,39.1,40.08,55200,0
+ROG.US,D,20051209,000000,40.03,40.74,39.7,40.63,51600,0
+ROG.US,D,20051212,000000,40.83,40.83,40.31,40.7,31100,0
+ROG.US,D,20051213,000000,40.64,41.14,40.42,40.93,62700,0
+ROG.US,D,20051214,000000,40.93,41.33,40.65,41.29,36800,0
+ROG.US,D,20051215,000000,41.16,41.4,40.36,40.8,91600,0
+ROG.US,D,20051216,000000,40.95,41,40.13,40.35,134400,0
+ROG.US,D,20051219,000000,40.15,40.2,38.27,38.62,71700,0
+ROG.US,D,20051220,000000,38.77,39.2,38.53,39.1,46800,0
+ROG.US,D,20051221,000000,39.19,39.46,38.89,39.27,96300,0
+ROG.US,D,20051222,000000,39.42,39.82,39.17,39.82,37800,0
+ROG.US,D,20051223,000000,39.92,41,39.91,40.63,77100,0
+ROG.US,D,20051227,000000,40.65,40.76,38.84,38.84,54900,0
+ROG.US,D,20051228,000000,38.96,39.45,38.65,39.36,33700,0
+ROG.US,D,20051229,000000,39.46,39.77,39.22,39.27,29000,0
+ROG.US,D,20051230,000000,39.02,39.48,38.85,39.18,39800,0
+ROG.US,D,20060103,000000,39.38,40.2,38.5,39.78,80000,0
+ROG.US,D,20060104,000000,40,40.65,39.88,40.6,76100,0
+ROG.US,D,20060105,000000,40.5,40.56,40.19,40.5,19200,0
+ROG.US,D,20060106,000000,40.75,41.3,40.25,41.1,24300,0
+ROG.US,D,20060109,000000,47.25,47.95,45,45.88,492100,0
+ROG.US,D,20060110,000000,45.68,46.4,45.1,45.64,250600,0
+ROG.US,D,20060111,000000,45.47,46.79,45.46,46.79,96200,0
+ROG.US,D,20060112,000000,46.54,46.75,45.9,46.2,105500,0
+ROG.US,D,20060113,000000,46.35,46.55,45.83,46.08,57900,0
+ROG.US,D,20060117,000000,45.9,46.14,45.7,45.88,79400,0
+ROG.US,D,20060118,000000,45.7,46.3,45.6,46.07,31500,0
+ROG.US,D,20060119,000000,46.18,47.38,45.97,46.68,82300,0
+ROG.US,D,20060120,000000,46.9,46.9,45.12,45.18,87400,0
+ROG.US,D,20060123,000000,45.38,45.44,44.57,44.81,48400,0
+ROG.US,D,20060124,000000,45,45.56,44.93,45.49,42300,0
+ROG.US,D,20060125,000000,45.59,45.59,44.32,45,49500,0
+ROG.US,D,20060126,000000,45.16,46.9,45.16,46.9,79500,0
+ROG.US,D,20060127,000000,46.98,48,46.86,47,115000,0
+ROG.US,D,20060130,000000,47.04,47.22,46.93,47.05,66300,0
+ROG.US,D,20060131,000000,47,47.49,47,47.11,92800,0
+ROG.US,D,20060201,000000,47.05,47.5,46.97,47.21,56300,0
+ROG.US,D,20060202,000000,47.11,47.4,47,47.4,70200,0
+ROG.US,D,20060203,000000,47.35,47.89,47.29,47.42,57300,0
+ROG.US,D,20060206,000000,47.42,47.88,47.2,47.83,46500,0
+ROG.US,D,20060207,000000,47.68,47.94,47.45,47.46,97000,0
+ROG.US,D,20060208,000000,47.53,48.28,47.4,48.04,36900,0
+ROG.US,D,20060209,000000,48.03,48.23,47.63,47.65,47200,0
+ROG.US,D,20060210,000000,47.6,48.08,47.48,47.84,36300,0
+ROG.US,D,20060213,000000,47.84,47.9,47.51,47.8,45800,0
+ROG.US,D,20060214,000000,47.9,48.8,47.7,48,44800,0
+ROG.US,D,20060215,000000,47.94,48.38,47.55,47.98,74100,0
+ROG.US,D,20060216,000000,48.08,48.38,47.47,47.91,62600,0
+ROG.US,D,20060217,000000,48,48,47.25,47.25,35700,0
+ROG.US,D,20060221,000000,47.25,47.55,46.61,47.24,41600,0
+ROG.US,D,20060222,000000,47.34,47.46,46.95,47.42,56800,0
+ROG.US,D,20060223,000000,47.35,47.45,46.5,46.9,44600,0
+ROG.US,D,20060224,000000,46.9,47.5,46.6,47.26,127900,0
+ROG.US,D,20060227,000000,47.2,48.9,47.2,48.19,155600,0
+ROG.US,D,20060228,000000,48.29,49.17,48.29,49.04,167400,0
+ROG.US,D,20060301,000000,48.96,48.96,48.06,48.45,94700,0
+ROG.US,D,20060302,000000,48.3,49.8,48.3,49.33,128200,0
+ROG.US,D,20060303,000000,50.75,53.72,49.85,53.16,338700,0
+ROG.US,D,20060306,000000,52.2,53.97,51.63,51.64,188900,0
+ROG.US,D,20060307,000000,51.57,53.15,50.73,52.6,187000,0
+ROG.US,D,20060308,000000,52.6,52.6,50.33,51.26,244300,0
+ROG.US,D,20060309,000000,51.31,52.37,51.22,52.1,158400,0
+ROG.US,D,20060310,000000,52,52.96,51.61,52.4,118300,0
+ROG.US,D,20060313,000000,52.4,52.91,52.12,52.64,105000,0
+ROG.US,D,20060314,000000,52.6,52.9,52.31,52.65,159900,0
+ROG.US,D,20060315,000000,52.75,52.98,52.4,52.79,145700,0
+ROG.US,D,20060316,000000,52.85,53,52.58,52.92,98800,0
+ROG.US,D,20060317,000000,53.17,53.17,52.46,52.65,196800,0
+ROG.US,D,20060320,000000,52.65,53.85,52.54,53.6,146200,0
+ROG.US,D,20060321,000000,53.55,53.92,53.19,53.25,123000,0
+ROG.US,D,20060322,000000,52.95,53.64,52.64,53.55,185400,0
+ROG.US,D,20060323,000000,53.4,53.75,52.71,53.09,110500,0
+ROG.US,D,20060324,000000,53.09,54.37,53.09,53.75,112400,0
+ROG.US,D,20060327,000000,53.7,53.87,53.29,53.75,39800,0
+ROG.US,D,20060328,000000,53.6,53.83,52.8,53,48600,0
+ROG.US,D,20060329,000000,53.95,55.78,52.9,55.78,142100,0
+ROG.US,D,20060330,000000,55.85,56.04,54.5,55.13,154800,0
+ROG.US,D,20060331,000000,55.25,55.26,53.6,54.48,120900,0
+ROG.US,D,20060403,000000,54.29,54.96,54,54.68,130300,0
+ROG.US,D,20060404,000000,54.62,55.77,54.56,55.52,85900,0
+ROG.US,D,20060405,000000,55.45,55.93,55,55.7,62700,0
+ROG.US,D,20060406,000000,55.53,55.87,55,55.5,61400,0
+ROG.US,D,20060407,000000,55.35,55.99,54.61,54.69,148500,0
+ROG.US,D,20060410,000000,54.79,54.92,52.97,53.52,133300,0
+ROG.US,D,20060411,000000,53.72,53.72,52.3,52.46,84600,0
+ROG.US,D,20060412,000000,52.21,52.25,51.58,52,124000,0
+ROG.US,D,20060413,000000,52,52.34,51.52,51.95,75200,0
+ROG.US,D,20060417,000000,51.93,52.05,50.7,51.4,79000,0
+ROG.US,D,20060418,000000,51.45,52.1,51.45,51.62,115400,0
+ROG.US,D,20060419,000000,51.63,53.63,51.6,53.55,184600,0
+ROG.US,D,20060420,000000,53.45,54.9,53.28,54.9,116500,0
+ROG.US,D,20060421,000000,60,63,59,60.35,681600,0
+ROG.US,D,20060424,000000,59.97,61,58.9,60.91,276100,0
+ROG.US,D,20060425,000000,60.99,61.89,60.8,61.89,248000,0
+ROG.US,D,20060426,000000,61.82,62.93,61.57,62.01,184200,0
+ROG.US,D,20060427,000000,61.51,62.95,61.32,62.36,202200,0
+ROG.US,D,20060428,000000,62.11,62.44,61.49,61.7,129300,0
+ROG.US,D,20060501,000000,60.97,61.75,60.8,61.26,170300,0
+ROG.US,D,20060502,000000,61.4,62.43,61.25,61.87,158500,0
+ROG.US,D,20060503,000000,61.8,62.25,61.37,62.09,128900,0
+ROG.US,D,20060504,000000,61.95,63.62,61.95,62.91,73000,0
+ROG.US,D,20060505,000000,62.99,63.4,62.7,62.7,71000,0
+ROG.US,D,20060508,000000,62.7,64.3,62.7,63.74,107400,0
+ROG.US,D,20060509,000000,63.6,64.08,63.59,63.81,60000,0
+ROG.US,D,20060510,000000,63.05,63.78,63.05,63.6,85300,0
+ROG.US,D,20060511,000000,63.05,63.79,62.11,62.15,117600,0
+ROG.US,D,20060512,000000,60.2,61.6,60.2,60.34,85900,0
+ROG.US,D,20060515,000000,60.2,61.1,60.03,60.85,99000,0
+ROG.US,D,20060516,000000,60.95,61.39,60.72,61,73400,0
+ROG.US,D,20060517,000000,60.75,61.1,59.88,60.05,138600,0
+ROG.US,D,20060518,000000,60.15,61.1,60.05,60.16,57800,0
+ROG.US,D,20060519,000000,59.76,60.89,59.74,60.58,111700,0
+ROG.US,D,20060522,000000,60.48,60.54,58.57,58.57,160100,0
+ROG.US,D,20060523,000000,58.8,59.37,57.39,57.5,107900,0
+ROG.US,D,20060524,000000,57.48,58.1,55.64,57.02,151100,0
+ROG.US,D,20060525,000000,57.27,58.11,56.68,58.11,102900,0
+ROG.US,D,20060526,000000,58.2,58.8,57.61,58.55,52600,0
+ROG.US,D,20060530,000000,58.6,58.6,56.77,56.78,67400,0
+ROG.US,D,20060531,000000,56.85,57.73,56.6,56.96,178200,0
+ROG.US,D,20060601,000000,57.06,58.51,56.86,58.39,141300,0
+ROG.US,D,20060602,000000,58.6,58.89,57.34,57.85,81800,0
+ROG.US,D,20060605,000000,57.85,57.85,55.52,55.66,159200,0
+ROG.US,D,20060606,000000,55.71,55.83,54.21,55.22,100800,0
+ROG.US,D,20060607,000000,55.2,56.12,54.31,55.01,135700,0
+ROG.US,D,20060608,000000,54.76,54.76,51.78,54.21,229900,0
+ROG.US,D,20060609,000000,54.31,54.37,52.77,53.11,170000,0
+ROG.US,D,20060612,000000,53.11,53.57,52.35,52.91,135100,0
+ROG.US,D,20060613,000000,52.66,53.67,52.36,52.76,196800,0
+ROG.US,D,20060614,000000,52.56,52.69,51.31,52,142700,0
+ROG.US,D,20060615,000000,52.1,55,51.94,54.91,136400,0
+ROG.US,D,20060616,000000,54.8,54.8,52.9,53.25,372800,0
+ROG.US,D,20060619,000000,53.35,53.35,51.34,51.53,119900,0
+ROG.US,D,20060620,000000,51.5,51.76,50.38,50.69,164900,0
+ROG.US,D,20060621,000000,50.69,52.52,50.6,51.5,154700,0
+ROG.US,D,20060622,000000,51.4,51.99,50.84,51.69,93700,0
+ROG.US,D,20060623,000000,51.53,52.27,50.96,51.31,121800,0
+ROG.US,D,20060626,000000,51.33,52.17,51.3,52.01,114600,0
+ROG.US,D,20060627,000000,52.17,52.85,50.41,50.6,119500,0
+ROG.US,D,20060628,000000,50.7,50.9,49.47,50.16,165300,0
+ROG.US,D,20060629,000000,50.26,52.8,50.22,52.68,152900,0
+ROG.US,D,20060630,000000,54.5,57,53.6,56.34,276000,0
+ROG.US,D,20060703,000000,56.5,59.51,56.5,59.45,143900,0
+ROG.US,D,20060705,000000,59,59.19,57.52,57.58,157400,0
+ROG.US,D,20060706,000000,57.52,58.54,57.47,58.34,76200,0
+ROG.US,D,20060707,000000,58.2,58.2,56.01,56.32,106700,0
+ROG.US,D,20060710,000000,56.4,57.25,55.66,55.98,130900,0
+ROG.US,D,20060711,000000,55.9,55.9,54.77,55.55,134000,0
+ROG.US,D,20060712,000000,55.62,56.17,54.22,54.37,59100,0
+ROG.US,D,20060713,000000,54.17,54.21,52.58,53,106900,0
+ROG.US,D,20060714,000000,53,53.95,52.5,53.35,129700,0
+ROG.US,D,20060717,000000,53.45,54,52.93,53.32,74700,0
+ROG.US,D,20060718,000000,53.57,54.25,51.61,52.83,112700,0
+ROG.US,D,20060719,000000,52.9,54.76,52.9,54.37,105700,0
+ROG.US,D,20060720,000000,54.47,55.5,54.3,54.38,103200,0
+ROG.US,D,20060721,000000,54.15,54.21,51.81,52.67,75500,0
+ROG.US,D,20060724,000000,52.76,54.26,52.76,54.06,80800,0
+ROG.US,D,20060725,000000,54.1,55.09,53.29,54,60000,0
+ROG.US,D,20060726,000000,53.9,54.79,52.59,53.75,76400,0
+ROG.US,D,20060727,000000,54,55.46,53.87,55.13,149500,0
+ROG.US,D,20060728,000000,56.75,57.88,55.4,57.58,193200,0
+ROG.US,D,20060731,000000,57,57.44,56.35,57,102200,0
+ROG.US,D,20060801,000000,57.5,57.86,56.32,57.09,128400,0
+ROG.US,D,20060802,000000,57.14,58.49,57.12,57.99,69200,0
+ROG.US,D,20060803,000000,57.75,59.98,57.13,59.58,96500,0
+ROG.US,D,20060804,000000,60.1,60.96,59.42,60.23,124800,0
+ROG.US,D,20060807,000000,60,60.01,58.25,58.85,50800,0
+ROG.US,D,20060808,000000,58.85,59.15,57.1,57.34,106400,0
+ROG.US,D,20060809,000000,57.74,58.15,56.2,56.32,67400,0
+ROG.US,D,20060810,000000,55.5,58.22,54.95,57.61,141300,0
+ROG.US,D,20060811,000000,57.51,57.75,56.5,56.9,54900,0
+ROG.US,D,20060814,000000,57.15,58.18,56.95,57.24,49800,0
+ROG.US,D,20060815,000000,57.74,59.11,56.96,59.11,111400,0
+ROG.US,D,20060816,000000,59.21,59.37,57.97,58.55,82500,0
+ROG.US,D,20060817,000000,58.45,58.91,57.65,58.35,98900,0
+ROG.US,D,20060818,000000,58.57,58.71,57.82,58.29,70800,0
+ROG.US,D,20060821,000000,58.15,58.15,57,57.3,32600,0
+ROG.US,D,20060822,000000,57.25,58.34,57.05,57.79,131300,0
+ROG.US,D,20060823,000000,57.65,57.73,56.5,56.88,79500,0
+ROG.US,D,20060824,000000,56.98,57.25,56.48,57.03,49500,0
+ROG.US,D,20060825,000000,56.93,57.89,56.93,57.39,47200,0
+ROG.US,D,20060828,000000,57.41,57.79,57.03,57.29,70500,0
+ROG.US,D,20060829,000000,57.4,57.79,56.37,57.44,107200,0
+ROG.US,D,20060830,000000,57.69,57.92,57.07,57.15,74700,0
+ROG.US,D,20060831,000000,57.35,58.29,57.35,58.02,84500,0
+ROG.US,D,20060901,000000,58.12,58.46,57.45,57.51,30600,0
+ROG.US,D,20060905,000000,57.6,58.6,57.32,58.1,86400,0
+ROG.US,D,20060906,000000,57.99,58.3,56.5,56.5,79300,0
+ROG.US,D,20060907,000000,56.4,57.31,56.35,56.55,65800,0
+ROG.US,D,20060908,000000,56.54,56.93,56.4,56.52,60200,0
+ROG.US,D,20060911,000000,56.5,57.9,56.3,57.06,108800,0
+ROG.US,D,20060912,000000,57.07,57.47,56.51,57.3,135300,0
+ROG.US,D,20060913,000000,57.2,58.5,56.8,58.49,79500,0
+ROG.US,D,20060914,000000,58.37,58.71,57.59,58.03,49400,0
+ROG.US,D,20060915,000000,58.56,59.74,58.18,59.4,158900,0
+ROG.US,D,20060918,000000,59.6,59.93,59.09,59.5,89300,0
+ROG.US,D,20060919,000000,60.23,61.85,59.25,61.85,193400,0
+ROG.US,D,20060920,000000,62.5,64.28,62.47,62.84,273200,0
+ROG.US,D,20060921,000000,63.4,63.93,62.16,63.08,137600,0
+ROG.US,D,20060922,000000,63,63,59.8,61.31,228200,0
+ROG.US,D,20060925,000000,62.05,63.45,61.81,62.66,256500,0
+ROG.US,D,20060926,000000,63.37,65.01,62.81,64.26,262000,0
+ROG.US,D,20060927,000000,64.42,64.73,63.56,64.23,249700,0
+ROG.US,D,20060928,000000,64.6,64.78,63.56,64.33,229500,0
+ROG.US,D,20060929,000000,64.3,64.8,61.5,61.75,292500,0
+ROG.US,D,20061002,000000,61.35,62.69,60,61.9,237500,0
+ROG.US,D,20061003,000000,61.85,63.02,61.58,62.54,220200,0
+ROG.US,D,20061004,000000,62.6,63.8,62.15,63.77,268100,0
+ROG.US,D,20061005,000000,63.8,64.24,63.15,63.99,305000,0
+ROG.US,D,20061006,000000,63.93,64.2,62.41,63.96,272300,0
+ROG.US,D,20061009,000000,64.63,66.33,64.12,65.95,424300,0
+ROG.US,D,20061010,000000,69.06,71,68.5,69.13,617300,0
+ROG.US,D,20061011,000000,68.87,69.62,67.35,68.54,230400,0
+ROG.US,D,20061012,000000,69,69.98,68.35,69.6,232800,0
+ROG.US,D,20061013,000000,69.98,70.44,69.12,69.75,163200,0
+ROG.US,D,20061016,000000,70.75,72.61,70.18,72.12,428000,0
+ROG.US,D,20061017,000000,71.55,71.68,69.25,70.93,266800,0
+ROG.US,D,20061018,000000,71.55,72.04,69.11,70.01,280300,0
+ROG.US,D,20061019,000000,70.01,70.95,69.8,70.95,145300,0
+ROG.US,D,20061020,000000,71.3,71.5,68.6,69.03,179300,0
+ROG.US,D,20061023,000000,68.55,70.15,68.35,68.83,144300,0
+ROG.US,D,20061024,000000,68.58,69.34,67,68.86,142300,0
+ROG.US,D,20061025,000000,69.75,69.85,68,69.64,105100,0
+ROG.US,D,20061026,000000,70.1,70.9,69.37,70.9,115000,0
+ROG.US,D,20061027,000000,73.5,74.96,69.8,70.3,535200,0
+ROG.US,D,20061030,000000,69.8,70,68.3,68.75,205100,0
+ROG.US,D,20061031,000000,69.9,71.06,69.43,69.97,213800,0
+ROG.US,D,20061101,000000,70.85,70.85,67.88,68.17,249800,0
+ROG.US,D,20061102,000000,67.15,68.03,66.69,67.49,138700,0
+ROG.US,D,20061103,000000,67.68,68.69,66.98,68,116800,0
+ROG.US,D,20061106,000000,68.75,70.29,68.53,69.89,134400,0
+ROG.US,D,20061107,000000,69.79,71.33,69.79,70.9,155000,0
+ROG.US,D,20061108,000000,70.65,71.89,69.91,71.32,109500,0
+ROG.US,D,20061109,000000,71.49,71.99,69.95,70.21,81500,0
+ROG.US,D,20061110,000000,70.35,71.07,69.9,70.94,56500,0
+ROG.US,D,20061113,000000,71.24,71.99,69.95,71.26,150400,0
+ROG.US,D,20061114,000000,72.25,73,70.95,72.94,79800,0
+ROG.US,D,20061115,000000,73.15,74.1,72.92,73.64,69700,0
+ROG.US,D,20061116,000000,73.62,73.89,72.48,73.44,72400,0
+ROG.US,D,20061117,000000,73.38,73.5,72.36,72.9,82400,0
+ROG.US,D,20061120,000000,72.65,73.25,71.96,72.3,100400,0
+ROG.US,D,20061121,000000,73.75,75,73.04,73.6,130200,0
+ROG.US,D,20061122,000000,73.9,74.25,73.28,73.92,65100,0
+ROG.US,D,20061124,000000,73.58,73.98,72.84,73.05,32300,0
+ROG.US,D,20061127,000000,72.55,72.86,69.7,69.97,151100,0
+ROG.US,D,20061128,000000,69.62,69.94,68.11,69.23,201900,0
+ROG.US,D,20061129,000000,69.9,70.87,69.25,70.85,126600,0
+ROG.US,D,20061130,000000,70.85,70.85,67.65,69.48,108900,0
+ROG.US,D,20061201,000000,68.84,69.6,66,67.39,222200,0
+ROG.US,D,20061204,000000,66.35,67.99,66.25,67.75,185800,0
+ROG.US,D,20061205,000000,67.77,68.27,66.81,67.16,108000,0
+ROG.US,D,20061206,000000,67.14,67.62,66.78,67.28,84600,0
+ROG.US,D,20061207,000000,67.24,67.39,65.76,66.15,70800,0
+ROG.US,D,20061208,000000,65.85,66.76,64.6,65.87,117800,0
+ROG.US,D,20061211,000000,65.87,66.92,65.56,65.91,120400,0
+ROG.US,D,20061212,000000,65.91,65.95,64.12,65,210700,0
+ROG.US,D,20061213,000000,65.1,65.62,64.26,64.91,66000,0
+ROG.US,D,20061214,000000,64.82,66.78,64.82,65.11,148600,0
+ROG.US,D,20061215,000000,65.07,65.3,63.7,63.87,227300,0
+ROG.US,D,20061218,000000,63.5,64.75,62.66,63.1,169300,0
+ROG.US,D,20061219,000000,62.55,62.74,60.31,60.55,353800,0
+ROG.US,D,20061220,000000,60.45,60.63,59.26,59.34,392100,0
+ROG.US,D,20061221,000000,59.17,60.81,59.14,60.59,347500,0
+ROG.US,D,20061222,000000,60.6,60.89,59.44,59.62,144900,0
+ROG.US,D,20061226,000000,59.72,61.35,59.67,60.86,163700,0
+ROG.US,D,20061227,000000,61.15,62.72,61.1,61.8,243100,0
+ROG.US,D,20061228,000000,61.55,61.89,60.36,60.65,188200,0
+ROG.US,D,20061229,000000,60.31,60.35,58.8,59.15,275800,0
+ROG.US,D,20070103,000000,59.4,61.32,59.05,59.99,285500,0
+ROG.US,D,20070104,000000,59.99,61.79,59.92,61.45,218400,0
+ROG.US,D,20070105,000000,59.73,61.2,58.03,58.04,327100,0
+ROG.US,D,20070108,000000,58.4,58.9,57.66,58.63,323600,0
+ROG.US,D,20070109,000000,58.52,58.58,55.57,57.16,355800,0
+ROG.US,D,20070110,000000,57,57.2,56.32,56.78,148900,0
+ROG.US,D,20070111,000000,57,58.24,57,57.8,162500,0
+ROG.US,D,20070112,000000,57.67,57.89,54.19,54.19,800400,0
+ROG.US,D,20070116,000000,54.02,54.85,52.71,53.19,353600,0
+ROG.US,D,20070117,000000,53.08,54.11,52.77,53.17,140100,0
+ROG.US,D,20070118,000000,53,53.24,51.45,52.07,177200,0
+ROG.US,D,20070119,000000,51.92,52.34,51.4,51.95,139300,0
+ROG.US,D,20070122,000000,50.95,50.95,49.04,49.84,457200,0
+ROG.US,D,20070123,000000,50.13,51.54,50,51.01,239800,0
+ROG.US,D,20070124,000000,51.09,52.46,50.95,52.28,268800,0
+ROG.US,D,20070125,000000,52.4,52.44,51,51.66,258700,0
+ROG.US,D,20070126,000000,51.85,51.95,50.77,51.75,207600,0
+ROG.US,D,20070129,000000,51.55,51.76,50.93,51.5,139100,0
+ROG.US,D,20070130,000000,51.4,51.88,51.22,51.52,132800,0
+ROG.US,D,20070131,000000,51.6,52.15,51.15,51.68,117000,0
+ROG.US,D,20070201,000000,51.74,52.21,51.7,52.04,72400,0
+ROG.US,D,20070202,000000,52.2,52.4,51.8,51.95,96900,0
+ROG.US,D,20070205,000000,51.83,51.83,51.12,51.57,140800,0
+ROG.US,D,20070206,000000,51.59,51.8,51.2,51.55,141500,0
+ROG.US,D,20070207,000000,51.72,52.6,51.52,52.04,103100,0
+ROG.US,D,20070208,000000,52.13,52.13,51.71,51.96,90200,0
+ROG.US,D,20070209,000000,52.02,52.02,51.16,51.4,97300,0
+ROG.US,D,20070212,000000,51.55,51.55,50.62,51.15,111154,0
+ROG.US,D,20070213,000000,51.17,52.26,51.15,52.21,151300,0
+ROG.US,D,20070214,000000,52.27,52.9,52.08,52.51,132021,0
+ROG.US,D,20070215,000000,52.65,53.19,51.96,53.1,117300,0
+ROG.US,D,20070216,000000,53.08,53.65,52.82,53.57,136100,0
+ROG.US,D,20070220,000000,53.65,55.14,53.38,54.5,159100,0
+ROG.US,D,20070221,000000,54.35,55.34,53.78,54.33,193500,0
+ROG.US,D,20070222,000000,50.01,53.43,48.2,52.11,835300,0
+ROG.US,D,20070223,000000,51.82,51.82,50.74,51.02,186900,0
+ROG.US,D,20070226,000000,51.5,51.8,50.09,50.54,130490,0
+ROG.US,D,20070227,000000,48.64,50.67,48.64,49.15,231300,0
+ROG.US,D,20070228,000000,49.15,49.34,48.21,48.41,247000,0
+ROG.US,D,20070301,000000,47.7,48.15,46.63,47.89,182400,0
+ROG.US,D,20070302,000000,48.15,48.85,48.05,48.14,229700,0
+ROG.US,D,20070305,000000,47.75,48.35,47.26,47.29,175600,0
+ROG.US,D,20070306,000000,47.7,48.25,47.45,47.93,260000,0
+ROG.US,D,20070307,000000,47.9,48.83,47.5,48.11,213900,0
+ROG.US,D,20070308,000000,48.6,48.88,48.1,48.55,143500,0
+ROG.US,D,20070309,000000,48.85,49.31,48.37,49.14,107400,0
+ROG.US,D,20070312,000000,49.01,49.38,48.42,48.74,112900,0
+ROG.US,D,20070313,000000,48.5,48.5,46.65,46.83,119000,0
+ROG.US,D,20070314,000000,46.7,47.25,46.1,46.87,207300,0
+ROG.US,D,20070315,000000,47,47.42,46.62,47.35,109000,0
+ROG.US,D,20070316,000000,47.34,47.5,45.48,45.6,223600,0
+ROG.US,D,20070319,000000,45.85,46.57,45.85,46.57,124200,0
+ROG.US,D,20070320,000000,46.32,46.59,45.96,46.58,109800,0
+ROG.US,D,20070321,000000,46.68,47,45.85,46.9,125500,0
+ROG.US,D,20070322,000000,47,47,46.12,46.35,94600,0
+ROG.US,D,20070323,000000,46.23,46.54,46.01,46.26,104500,0
+ROG.US,D,20070326,000000,46.2,46.72,45.5,46.3,76600,0
+ROG.US,D,20070327,000000,46.25,46.25,44.65,45.57,104600,0
+ROG.US,D,20070328,000000,45.38,45.74,44.82,45.34,173600,0
+ROG.US,D,20070329,000000,45.72,45.73,44.24,45.19,98500,0
+ROG.US,D,20070330,000000,45.3,45.5,44,44.35,91200,0
+ROG.US,D,20070402,000000,44.45,44.52,43.35,43.87,127400,0
+ROG.US,D,20070403,000000,44.13,44.73,43.73,44.54,80000,0
+ROG.US,D,20070404,000000,44.71,44.72,44.31,44.45,53500,0
+ROG.US,D,20070405,000000,44.45,44.63,44.21,44.42,74000,0
+ROG.US,D,20070409,000000,44.59,44.59,44.2,44.35,62800,0
+ROG.US,D,20070410,000000,44.35,44.55,44.2,44.38,69900,0
+ROG.US,D,20070411,000000,44.3,44.91,44.17,44.66,92600,0
+ROG.US,D,20070412,000000,44.53,44.57,43.62,44.43,225100,0
+ROG.US,D,20070413,000000,44.33,44.7,44.22,44.7,195600,0
+ROG.US,D,20070416,000000,45,45.93,44.91,45.73,177812,0
+ROG.US,D,20070417,000000,45.8,46.1,45.48,45.98,124000,0
+ROG.US,D,20070418,000000,45.81,45.97,44.95,45.05,93700,0
+ROG.US,D,20070419,000000,44.64,45.2,44.36,44.69,122200,0
+ROG.US,D,20070420,000000,45.06,45.09,44.66,44.74,200700,0
+ROG.US,D,20070423,000000,44.74,45.2,44.62,44.88,113900,0
+ROG.US,D,20070424,000000,45,45.87,44.45,45.84,139000,0
+ROG.US,D,20070425,000000,46.2,46.49,45.98,46.27,148600,0
+ROG.US,D,20070426,000000,46.36,46.98,45.9,46.87,140000,0
+ROG.US,D,20070427,000000,46.72,46.98,46.33,46.77,146100,0
+ROG.US,D,20070430,000000,46.74,46.74,45.27,45.34,139000,0
+ROG.US,D,20070501,000000,47.25,49.1,46.79,49.1,362200,0
+ROG.US,D,20070502,000000,49.3,49.3,48.33,48.68,158300,0
+ROG.US,D,20070503,000000,46.97,46.97,44.07,44.07,430750,0
+ROG.US,D,20070504,000000,44.08,44.48,42.27,42.88,333200,0
+ROG.US,D,20070507,000000,43.15,43.22,41.68,41.77,195830,0
+ROG.US,D,20070508,000000,41.6,42.31,41.33,42.29,205900,0
+ROG.US,D,20070509,000000,41.85,42.58,41.71,41.99,150700,0
+ROG.US,D,20070510,000000,41.62,41.79,40.94,41.1,196700,0
+ROG.US,D,20070511,000000,41.45,41.62,41.06,41.37,291000,0
+ROG.US,D,20070514,000000,41.23,41.23,40.6,40.94,208200,0
+ROG.US,D,20070515,000000,40.75,41,40.35,40.64,202700,0
+ROG.US,D,20070516,000000,40.64,40.64,40.15,40.42,93400,0
+ROG.US,D,20070517,000000,40.26,40.5,39.92,40.1,161600,0
+ROG.US,D,20070518,000000,40.1,41.1,40,40.62,173700,0
+ROG.US,D,20070521,000000,40.3,41.36,40.25,41.1,181200,0
+ROG.US,D,20070522,000000,41.3,41.31,40.87,41.25,413200,0
+ROG.US,D,20070523,000000,41.24,41.56,40.89,40.98,101800,0
+ROG.US,D,20070524,000000,40.95,41.08,40.31,40.58,181800,0
+ROG.US,D,20070525,000000,40.7,41.32,40.29,40.84,120200,0
+ROG.US,D,20070529,000000,40.83,40.83,40.11,40.5,80100,0
+ROG.US,D,20070530,000000,40.25,40.58,40.08,40.44,71600,0
+ROG.US,D,20070531,000000,40.5,40.76,39.9,40.24,112100,0
+ROG.US,D,20070601,000000,40.4,40.89,40.18,40.34,195400,0
+ROG.US,D,20070604,000000,40.17,40.38,39.99,40.28,117600,0
+ROG.US,D,20070605,000000,40.03,40.08,39.64,40.07,132200,0
+ROG.US,D,20070606,000000,39.87,39.87,39.27,39.61,85800,0
+ROG.US,D,20070607,000000,39.38,39.55,38.91,39,245500,0
+ROG.US,D,20070608,000000,38.86,39.33,38.68,39.08,100400,0
+ROG.US,D,20070611,000000,38.93,39.54,38.27,38.71,101200,0
+ROG.US,D,20070612,000000,38.5,38.71,37.99,38.02,121100,0
+ROG.US,D,20070613,000000,38.18,39.27,38.18,38.82,126200,0
+ROG.US,D,20070614,000000,38.77,39.57,38.2,38.43,207100,0
+ROG.US,D,20070615,000000,39.25,39.25,38.39,38.8,216100,0
+ROG.US,D,20070618,000000,38.82,39.22,38.55,39.14,250600,0
+ROG.US,D,20070619,000000,38.9,39.75,38.73,39.65,193200,0
+ROG.US,D,20070620,000000,39.77,40.65,39.77,40.25,249400,0
+ROG.US,D,20070621,000000,40.19,41,39.62,40.84,184000,0
+ROG.US,D,20070622,000000,40.67,40.87,40.33,40.87,378100,0
+ROG.US,D,20070625,000000,40.82,41.13,40.25,40.8,298900,0
+ROG.US,D,20070626,000000,40.87,40.96,40.22,40.57,192400,0
+ROG.US,D,20070627,000000,36.9,39.33,36.83,38.28,517500,0
+ROG.US,D,20070628,000000,38.21,38.21,36.75,37.21,477400,0
+ROG.US,D,20070629,000000,37.38,37.5,36.69,37,274500,0
+ROG.US,D,20070702,000000,37.05,37.62,36.89,37.26,250500,0
+ROG.US,D,20070703,000000,37.19,37.39,36.65,37.02,87800,0
+ROG.US,D,20070705,000000,36.98,37.18,36.23,36.66,152900,0
+ROG.US,D,20070706,000000,36.57,36.75,36.04,36.19,116300,0
+ROG.US,D,20070709,000000,36.09,36.3,36,36.09,120800,0
+ROG.US,D,20070710,000000,36,36.15,35.81,36,222800,0
+ROG.US,D,20070711,000000,35.97,36.33,35.72,36.33,150600,0
+ROG.US,D,20070712,000000,36.53,37.11,36.25,36.88,197900,0
+ROG.US,D,20070713,000000,37.33,38.25,36.89,37.66,162900,0
+ROG.US,D,20070716,000000,37.67,39.12,37.61,39.01,172000,0
+ROG.US,D,20070717,000000,39.1,39.75,38.81,39.31,168800,0
+ROG.US,D,20070718,000000,39.3,39.42,38.84,39.22,126800,0
+ROG.US,D,20070719,000000,39.36,39.74,39.35,39.61,94900,0
+ROG.US,D,20070720,000000,39.52,39.95,39.25,39.72,227200,0
+ROG.US,D,20070723,000000,39.95,39.95,38.98,38.99,112800,0
+ROG.US,D,20070724,000000,38.36,38.65,37.8,38.32,216800,0
+ROG.US,D,20070725,000000,38.53,39,38.3,38.92,203000,0
+ROG.US,D,20070726,000000,38.18,39.05,37.92,38.71,246000,0
+ROG.US,D,20070727,000000,38.4,38.72,37.27,37.27,181100,0
+ROG.US,D,20070730,000000,37.14,38.15,36.77,37.67,185500,0
+ROG.US,D,20070731,000000,38.09,38.09,36.12,36.14,349000,0
+ROG.US,D,20070801,000000,35.75,36.51,35.58,36.38,233300,0
+ROG.US,D,20070802,000000,36.41,36.42,35.65,36.36,218800,0
+ROG.US,D,20070803,000000,36.2,36.39,35.9,36.06,228800,0
+ROG.US,D,20070806,000000,35.5,36.25,35.5,36.25,439300,0
+ROG.US,D,20070807,000000,36.11,38.67,34.7,38,443700,0
+ROG.US,D,20070808,000000,37.91,42.52,37.05,42.07,702200,0
+ROG.US,D,20070809,000000,41.75,46.32,40.91,44.31,1111800,0
+ROG.US,D,20070810,000000,43.91,45.25,39.64,41.92,563700,0
+ROG.US,D,20070813,000000,41.21,41.21,38.13,39.24,406500,0
+ROG.US,D,20070814,000000,39.06,41.13,38.76,39,310100,0
+ROG.US,D,20070815,000000,39.01,40.47,39.01,39.75,229500,0
+ROG.US,D,20070816,000000,39.79,41.68,39.75,41.21,314900,0
+ROG.US,D,20070817,000000,41.21,42.66,40.9,41.73,258500,0
+ROG.US,D,20070820,000000,41.83,42.25,41.32,41.88,126800,0
+ROG.US,D,20070821,000000,41.7,42.49,40.99,41.17,86400,0
+ROG.US,D,20070822,000000,41.45,41.95,40.6,41.85,160400,0
+ROG.US,D,20070823,000000,41.96,41.96,40.64,41,161600,0
+ROG.US,D,20070824,000000,40.95,41.36,40.66,41.36,93700,0
+ROG.US,D,20070827,000000,41.2,42.33,40.98,41.94,192500,0
+ROG.US,D,20070828,000000,41.75,41.75,39.87,40.07,130000,0
+ROG.US,D,20070829,000000,40.22,40.84,39.75,40.71,97000,0
+ROG.US,D,20070830,000000,40.29,40.97,39.78,40.09,113800,0
+ROG.US,D,20070831,000000,40.51,41.63,40.28,41.19,131200,0
+ROG.US,D,20070904,000000,41.18,42.38,41.01,41.57,144300,0
+ROG.US,D,20070905,000000,41.33,41.94,40.73,40.96,118800,0
+ROG.US,D,20070906,000000,40.42,40.8,39.7,40.35,124400,0
+ROG.US,D,20070907,000000,39.9,40.48,39.62,39.95,111400,0
+ROG.US,D,20070910,000000,40.47,40.58,38.87,39.67,138900,0
+ROG.US,D,20070911,000000,39.75,40.2,39.58,40.06,65500,0
+ROG.US,D,20070912,000000,39.98,40.34,39.4,39.7,64800,0
+ROG.US,D,20070913,000000,39.77,40.33,39.28,39.54,66400,0
+ROG.US,D,20070914,000000,39.14,40.21,39.01,39.74,61500,0
+ROG.US,D,20070917,000000,39.63,40.25,39.51,39.83,168500,0
+ROG.US,D,20070918,000000,39.92,40.83,39.76,40.78,120300,0
+ROG.US,D,20070919,000000,41.1,41.72,40.99,41.17,132400,0
+ROG.US,D,20070920,000000,41.17,42.01,40.55,40.94,118400,0
+ROG.US,D,20070921,000000,41,41.22,40.63,41,191600,0
+ROG.US,D,20070924,000000,40.87,41.83,40.1,40.34,78200,0
+ROG.US,D,20070925,000000,40.16,41.13,39.93,40.92,73300,0
+ROG.US,D,20070926,000000,41.11,42,40.73,40.93,132700,0
+ROG.US,D,20070927,000000,40.9,41.6,40.79,40.91,56200,0
+ROG.US,D,20070928,000000,41.28,41.98,41,41.19,100000,0
+ROG.US,D,20071001,000000,41.17,41.95,40.86,41.05,210400,0
+ROG.US,D,20071002,000000,41.17,41.72,41.17,41.37,121500,0
+ROG.US,D,20071003,000000,41.2,41.69,41.11,41.64,144700,0
+ROG.US,D,20071004,000000,41.7,43.1,41.5,41.94,207000,0
+ROG.US,D,20071005,000000,41.95,42.09,41.51,41.94,172200,0
+ROG.US,D,20071008,000000,41.75,42.08,41.7,41.87,148600,0
+ROG.US,D,20071009,000000,41.91,42.66,41.78,41.99,144700,0
+ROG.US,D,20071010,000000,41.82,42.25,41.73,42,76500,0
+ROG.US,D,20071011,000000,42.18,42.66,41.77,42.29,248200,0
+ROG.US,D,20071012,000000,44.92,47.92,44.9,46.96,764000,0
+ROG.US,D,20071015,000000,47.18,47.72,45.77,47.07,223100,0
+ROG.US,D,20071016,000000,47.1,48.91,47.1,47.94,220700,0
+ROG.US,D,20071017,000000,48.5,49,48,48.37,167200,0
+ROG.US,D,20071018,000000,48.2,48.93,46.88,48.78,145100,0
+ROG.US,D,20071019,000000,48.68,48.85,47.37,48.07,198600,0
+ROG.US,D,20071022,000000,48.17,48.79,47.88,48.39,148900,0
+ROG.US,D,20071023,000000,48.87,48.89,48.27,48.59,194000,0
+ROG.US,D,20071024,000000,48.05,48.98,47.21,48.7,108000,0
+ROG.US,D,20071025,000000,48.9,48.94,47.62,48.44,115300,0
+ROG.US,D,20071026,000000,48.9,49.43,47.85,49,100000,0
+ROG.US,D,20071029,000000,49.2,49.48,48.11,48.5,89900,0
+ROG.US,D,20071030,000000,48.45,50,48.44,49.24,113400,0
+ROG.US,D,20071031,000000,49.24,49.84,48.35,49.03,96800,0
+ROG.US,D,20071101,000000,48.5,48.98,47.06,47.9,204900,0
+ROG.US,D,20071102,000000,46.1,46.1,41.5,43.92,383600,0
+ROG.US,D,20071105,000000,43.9,46.1,43.82,45.29,186700,0
+ROG.US,D,20071106,000000,44.81,46.54,44.53,46.14,111500,0
+ROG.US,D,20071107,000000,45.45,45.65,44.46,44.55,108200,0
+ROG.US,D,20071108,000000,44.91,45.67,43.33,44.34,123100,0
+ROG.US,D,20071109,000000,43.9,45.22,43.67,44.37,91400,0
+ROG.US,D,20071112,000000,44.23,46.35,44.13,45.3,104340,0
+ROG.US,D,20071113,000000,45.62,46.25,44.94,45.75,164400,0
+ROG.US,D,20071114,000000,45.83,45.83,44.05,44.72,114800,0
+ROG.US,D,20071115,000000,44.42,45.55,43.65,44.69,101200,0
+ROG.US,D,20071116,000000,44.69,44.69,42.55,43.61,86000,0
+ROG.US,D,20071119,000000,43.12,43.33,41.53,41.73,91500,0
+ROG.US,D,20071120,000000,41.57,42.59,40.2,41.39,157700,0
+ROG.US,D,20071121,000000,41.25,41.82,40.63,40.93,142400,0
+ROG.US,D,20071123,000000,41.11,43.1,40.95,42.46,36900,0
+ROG.US,D,20071126,000000,41.97,43.37,40.81,40.87,83186,0
+ROG.US,D,20071127,000000,41,43.25,41,42.85,97400,0
+ROG.US,D,20071128,000000,42.85,45.02,42.85,44.71,108100,0
+ROG.US,D,20071129,000000,44.7,45.78,43.86,43.95,84700,0
+ROG.US,D,20071130,000000,44.3,45.3,43.89,44.06,106600,0
+ROG.US,D,20071203,000000,44.09,44.2,42.71,43.54,70900,0
+ROG.US,D,20071204,000000,43.05,43.65,42.81,43.37,64600,0
+ROG.US,D,20071205,000000,44.17,45.13,43.89,44.74,58700,0
+ROG.US,D,20071206,000000,44.74,47.28,44.15,47.26,140800,0
+ROG.US,D,20071207,000000,47.26,47.26,45.45,46.31,58300,0
+ROG.US,D,20071210,000000,46.33,47.25,46.07,46.33,69100,0
+ROG.US,D,20071211,000000,46.52,47.07,43.96,44.1,99000,0
+ROG.US,D,20071212,000000,45.23,46.79,44.52,45.37,94900,0
+ROG.US,D,20071213,000000,44.8,45.77,44.57,45.7,55400,0
+ROG.US,D,20071214,000000,45.15,45.18,43.53,43.73,61600,0
+ROG.US,D,20071217,000000,43.54,44.5,43.18,43.18,124800,0
+ROG.US,D,20071218,000000,43.7,44.49,42.77,44.18,80400,0
+ROG.US,D,20071219,000000,44.19,44.65,43.32,43.7,103600,0
+ROG.US,D,20071220,000000,44.05,44.95,43.03,44.74,76000,0
+ROG.US,D,20071221,000000,45.73,46.36,43.52,44.85,246400,0
+ROG.US,D,20071224,000000,45,46.84,44.8,46.48,49200,0
+ROG.US,D,20071226,000000,46.43,47.37,45.84,46.66,72800,0
+ROG.US,D,20071227,000000,46.65,47.44,45.45,45.47,73300,0
+ROG.US,D,20071228,000000,45.87,47.16,44.91,45.14,81600,0
+ROG.US,D,20071231,000000,44.98,44.98,43.05,43.37,80029,0
+ROG.US,D,20080102,000000,43.43,43.88,42.11,43.21,120600,0
+ROG.US,D,20080103,000000,42.9,45.59,42.9,44.03,129800,0
+ROG.US,D,20080104,000000,43.69,43.75,40.35,40.59,179800,0
+ROG.US,D,20080107,000000,40.95,43.31,40.5,42.51,150700,0
+ROG.US,D,20080108,000000,42.81,43.24,39.83,40.04,145400,0
+ROG.US,D,20080109,000000,39.94,40.95,38.74,40,164400,0
+ROG.US,D,20080110,000000,39.52,41.43,39.42,40.98,202100,0
+ROG.US,D,20080111,000000,40.63,40.63,38.74,38.77,101700,0
+ROG.US,D,20080114,000000,39.09,40.89,39.05,40.48,81200,0
+ROG.US,D,20080115,000000,39.8,39.8,37.25,38.31,149600,0
+ROG.US,D,20080116,000000,38.28,40.31,38.04,39.26,76391,0
+ROG.US,D,20080117,000000,39.36,39.38,37.19,37.29,94100,0
+ROG.US,D,20080118,000000,37.24,37.84,35.21,35.24,198400,0
+ROG.US,D,20080122,000000,33.83,36.39,32.93,32.93,319400,0
+ROG.US,D,20080123,000000,31.5,33.56,30.72,33.44,318188,0
+ROG.US,D,20080124,000000,33.46,33.8,32.57,33.36,187100,0
+ROG.US,D,20080125,000000,34.03,34.35,33,33.38,210800,0
+ROG.US,D,20080128,000000,33.3,33.3,32.22,32.82,131600,0
+ROG.US,D,20080129,000000,33.09,33.39,32.43,32.78,141500,0
+ROG.US,D,20080130,000000,32.48,32.99,31.4,31.51,166200,0
+ROG.US,D,20080131,000000,30.85,31.69,30.62,31.3,213644,0
+ROG.US,D,20080201,000000,31.46,32.25,30.92,32.07,157300,0
+ROG.US,D,20080204,000000,32.07,33,31.71,32.51,93800,0
+ROG.US,D,20080205,000000,31.79,32.68,31.67,31.89,123900,0
+ROG.US,D,20080206,000000,32.19,32.31,31.13,31.49,102100,0
+ROG.US,D,20080207,000000,31.37,32.8,31.3,32.19,131533,0
+ROG.US,D,20080208,000000,32.18,32.59,31.8,32.08,117700,0
+ROG.US,D,20080211,000000,32.05,32.6,31.54,31.97,153200,0
+ROG.US,D,20080212,000000,32.07,32.54,31.66,31.94,94200,0
+ROG.US,D,20080213,000000,32.32,32.51,32,32.26,146000,0
+ROG.US,D,20080214,000000,32.4,32.67,30.98,31.31,138400,0
+ROG.US,D,20080215,000000,31.07,31.81,31.01,31.69,189510,0
+ROG.US,D,20080219,000000,32.41,32.43,31.44,31.72,178000,0
+ROG.US,D,20080220,000000,31.77,32.25,31.34,31.97,191800,0
+ROG.US,D,20080221,000000,40,40,31.62,31.82,298700,0
+ROG.US,D,20080222,000000,31.26,31.34,29.14,30.06,302900,0
+ROG.US,D,20080225,000000,30.01,31.12,29.51,30.63,276488,0
+ROG.US,D,20080226,000000,30.49,31.8,30.43,31.64,142300,0
+ROG.US,D,20080227,000000,31.34,32.53,31.29,32.53,326300,0
+ROG.US,D,20080228,000000,32.33,33.12,32.33,32.83,537000,0
+ROG.US,D,20080229,000000,32.26,32.31,31.43,31.68,484400,0
+ROG.US,D,20080303,000000,31.48,32.07,31.21,32.03,407900,0
+ROG.US,D,20080304,000000,30.85,32.25,30.79,32.1,397700,0
+ROG.US,D,20080305,000000,32.01,33.39,32.01,32.94,434400,0
+ROG.US,D,20080306,000000,32.73,33.73,32.73,33.38,859900,0
+ROG.US,D,20080307,000000,32.9,33.7,32.88,33.19,376100,0
+ROG.US,D,20080310,000000,33.24,34.06,32.83,33.32,169700,0
+ROG.US,D,20080311,000000,34.33,35.09,33.85,34.54,442300,0
+ROG.US,D,20080312,000000,34.66,35.03,33.81,33.81,297524,0
+ROG.US,D,20080313,000000,33.41,34.15,33.11,33.89,398200,0
+ROG.US,D,20080314,000000,34.11,34.25,32.83,32.97,375600,0
+ROG.US,D,20080317,000000,32,34.07,31.72,33.21,211400,0
+ROG.US,D,20080318,000000,33.84,35,33.06,34.15,406200,0
+ROG.US,D,20080319,000000,34.28,35.19,33.04,33.27,195800,0
+ROG.US,D,20080320,000000,33.65,33.65,32.08,32.74,308240,0
+ROG.US,D,20080324,000000,32.8,33.1,32.49,32.92,190100,0
+ROG.US,D,20080325,000000,32.97,33.54,32.97,33.3,118300,0
+ROG.US,D,20080326,000000,33.1,33.21,32.43,33.02,130700,0
+ROG.US,D,20080327,000000,33.15,33.66,32.5,32.86,136800,0
+ROG.US,D,20080328,000000,32.97,33.55,32.24,32.36,125100,0
+ROG.US,D,20080331,000000,32.63,34.31,32.2,33.41,145800,0
+ROG.US,D,20080401,000000,33.87,35.07,33.65,35,103309,0
+ROG.US,D,20080402,000000,35.15,35.94,34.59,35.03,124100,0
+ROG.US,D,20080403,000000,34.78,35,34.57,34.79,121200,0
+ROG.US,D,20080404,000000,34.66,35.11,34.32,34.65,129300,0
+ROG.US,D,20080407,000000,34.82,34.82,33.84,33.93,144900,0
+ROG.US,D,20080408,000000,33.65,34.43,33.61,34.06,195500,0
+ROG.US,D,20080409,000000,34.15,34.43,33.59,33.62,124000,0
+ROG.US,D,20080410,000000,33.58,34.44,33.45,33.81,117500,0
+ROG.US,D,20080411,000000,33.41,34.02,32.68,32.68,183400,0
+ROG.US,D,20080414,000000,32.55,33.62,32.44,33.04,138845,0
+ROG.US,D,20080415,000000,33.13,33.21,32.11,32.31,91621,0
+ROG.US,D,20080416,000000,32.7,32.74,32.13,32.27,160637,0
+ROG.US,D,20080417,000000,32.16,32.43,31.48,31.67,95335,0
+ROG.US,D,20080418,000000,32.08,32.76,31.93,32.71,258905,0
+ROG.US,D,20080421,000000,32.51,33.02,32.1,32.7,65284,0
+ROG.US,D,20080422,000000,32.57,32.57,30.79,31.34,120397,0
+ROG.US,D,20080423,000000,31.48,32.14,31.15,31.74,111555,0
+ROG.US,D,20080424,000000,31.73,32.18,30.94,31.78,171233,0
+ROG.US,D,20080425,000000,31.91,32.46,31.15,31.71,70232,0
+ROG.US,D,20080428,000000,31.73,32.42,30.91,31.9,253461,0
+ROG.US,D,20080429,000000,32,32.24,31.06,31.84,190988,0
+ROG.US,D,20080430,000000,31.9,34.24,31.16,34.24,312155,0
+ROG.US,D,20080501,000000,33.5,33.95,32.57,33.01,356530,0
+ROG.US,D,20080502,000000,33.03,33.68,32.38,32.46,139711,0
+ROG.US,D,20080505,000000,32.59,34.69,32.59,33.96,271485,0
+ROG.US,D,20080506,000000,33.81,34.88,33.62,34.2,235653,0
+ROG.US,D,20080507,000000,34.23,35.23,33.86,34.07,111574,0
+ROG.US,D,20080508,000000,34.14,34.91,33.67,34.74,199546,0
+ROG.US,D,20080509,000000,34.49,34.96,34,34.6,108610,0
+ROG.US,D,20080512,000000,34.7,35.5,34.7,35.42,87408,0
+ROG.US,D,20080513,000000,35.54,35.66,35,35.35,92569,0
+ROG.US,D,20080514,000000,35.34,35.71,35.18,35.38,75708,0
+ROG.US,D,20080515,000000,35.21,35.58,34.86,35.39,85797,0
+ROG.US,D,20080516,000000,35.43,36.5,34.67,36.5,344725,0
+ROG.US,D,20080519,000000,36.41,38.31,36,37.23,251800,0
+ROG.US,D,20080520,000000,37.09,37.89,36.54,37.68,247536,0
+ROG.US,D,20080521,000000,37.85,38.49,37.42,37.93,264030,0
+ROG.US,D,20080522,000000,37.9,39.11,37.9,38.49,269113,0
+ROG.US,D,20080523,000000,38.2,38.4,37.22,37.82,168310,0
+ROG.US,D,20080527,000000,37.78,39.35,37.78,39,249132,0
+ROG.US,D,20080528,000000,39,39.23,38.55,39,163362,0
+ROG.US,D,20080529,000000,39,40.09,38.86,39.8,230360,0
+ROG.US,D,20080530,000000,39.55,39.65,38.59,39.19,161753,0
+ROG.US,D,20080602,000000,39.15,39.23,38.13,39.06,136266,0
+ROG.US,D,20080603,000000,39.03,39.53,38.34,38.68,215883,0
+ROG.US,D,20080604,000000,38.6,39.53,38.17,39.28,182453,0
+ROG.US,D,20080605,000000,39.22,40.42,39.22,40.23,126570,0
+ROG.US,D,20080606,000000,40,40.18,38.49,38.62,122804,0
+ROG.US,D,20080609,000000,38.83,39.38,38.34,38.72,73306,0
+ROG.US,D,20080610,000000,38.36,38.58,37.82,38.03,152392,0
+ROG.US,D,20080611,000000,37.9,38.34,37.58,37.62,76511,0
+ROG.US,D,20080612,000000,37.67,38.72,37.67,37.86,107362,0
+ROG.US,D,20080613,000000,38.31,39.13,37.84,39.1,146879,0
+ROG.US,D,20080616,000000,39.14,40.67,39.14,40.45,136006,0
+ROG.US,D,20080617,000000,40.66,40.66,39.57,39.69,82458,0
+ROG.US,D,20080618,000000,39.75,40.93,39.08,40.86,182302,0
+ROG.US,D,20080619,000000,40.98,42.27,40.48,41.8,115390,0
+ROG.US,D,20080620,000000,41.48,41.65,40.13,40.91,171752,0
+ROG.US,D,20080623,000000,41.18,41.47,40.35,40.43,48843,0
+ROG.US,D,20080624,000000,40.19,40.36,39.24,39.27,59065,0
+ROG.US,D,20080625,000000,39.32,40.41,39.1,40.23,102764,0
+ROG.US,D,20080626,000000,39.75,39.75,38.38,38.88,59167,0
+ROG.US,D,20080627,000000,39.06,39.11,37.77,38.31,265696,0
+ROG.US,D,20080630,000000,38.76,38.76,37.59,37.59,148705,0
+ROG.US,D,20080701,000000,37.26,38.43,37.13,38.33,127233,0
+ROG.US,D,20080702,000000,38.16,38.3,36.22,36.39,101329,0
+ROG.US,D,20080703,000000,36.64,36.72,35.53,36.58,53481,0
+ROG.US,D,20080707,000000,36.72,36.81,35.66,36.06,63723,0
+ROG.US,D,20080708,000000,35.98,37.86,35.86,37.79,210441,0
+ROG.US,D,20080709,000000,38.04,38.34,36.55,36.67,116097,0
+ROG.US,D,20080710,000000,36.24,37.3,36.24,37.09,65236,0
+ROG.US,D,20080711,000000,36.82,38.03,36.28,38,111265,0
+ROG.US,D,20080714,000000,38.29,38.38,36.9,37.22,56396,0
+ROG.US,D,20080715,000000,36.87,38.42,36.14,37.57,112113,0
+ROG.US,D,20080716,000000,37.58,39.12,36.87,39.1,67922,0
+ROG.US,D,20080717,000000,39,39.4,38.1,39.4,108716,0
+ROG.US,D,20080718,000000,39.4,40.88,37.53,40.21,85247,0
+ROG.US,D,20080721,000000,40.29,40.69,39.83,40.48,70608,0
+ROG.US,D,20080722,000000,40.11,42.31,39.9,42.24,103899,0
+ROG.US,D,20080723,000000,42.07,42.33,41.04,42.15,74616,0
+ROG.US,D,20080724,000000,42.42,43.17,41.94,42.57,80179,0
+ROG.US,D,20080725,000000,43.06,43.7,42.62,43.41,84002,0
+ROG.US,D,20080728,000000,43.13,43.13,42.29,42.56,69155,0
+ROG.US,D,20080729,000000,42.75,44.05,42.72,43.65,69433,0
+ROG.US,D,20080730,000000,43.79,44.35,40.94,41.06,253547,0
+ROG.US,D,20080731,000000,40.25,41.99,39.86,41.31,233447,0
+ROG.US,D,20080801,000000,41.46,42.12,40.82,41.76,138203,0
+ROG.US,D,20080804,000000,41.25,41.49,40.16,40.93,96406,0
+ROG.US,D,20080805,000000,41.83,42.17,41.09,41.8,107548,0
+ROG.US,D,20080806,000000,41.77,41.94,41.29,41.75,87684,0
+ROG.US,D,20080807,000000,41.44,41.8,40.59,40.87,89800,0
+ROG.US,D,20080808,000000,40.87,42.87,40.25,42.74,107595,0
+ROG.US,D,20080811,000000,42.65,44.34,42.04,43.59,157015,0
+ROG.US,D,20080812,000000,43.5,43.78,42.52,43.61,78273,0
+ROG.US,D,20080813,000000,43.56,44.22,42.88,43.8,132020,0
+ROG.US,D,20080814,000000,43.47,44.18,42.66,44.02,103392,0
+ROG.US,D,20080815,000000,44.28,44.5,42.09,43,125290,0
+ROG.US,D,20080818,000000,43.14,43.78,42.21,42.96,71293,0
+ROG.US,D,20080819,000000,42.82,43.07,42.14,42.6,59636,0
+ROG.US,D,20080820,000000,42.56,43.65,42.22,42.9,56437,0
+ROG.US,D,20080821,000000,42.48,42.53,41.27,41.61,68398,0
+ROG.US,D,20080822,000000,41.88,42.65,41.61,42.41,50709,0
+ROG.US,D,20080825,000000,42.35,42.35,40.31,40.54,84662,0
+ROG.US,D,20080826,000000,40.68,41.13,40.09,40.46,62627,0
+ROG.US,D,20080827,000000,40.46,41.36,40.12,40.49,155523,0
+ROG.US,D,20080828,000000,40.71,41.13,40.58,40.84,130772,0
+ROG.US,D,20080829,000000,40.74,41.02,39.71,40.01,66551,0
+ROG.US,D,20080902,000000,40.97,41.04,38.59,38.95,119807,0
+ROG.US,D,20080903,000000,39.04,39.93,38.93,39.42,167847,0
+ROG.US,D,20080904,000000,39.12,39.29,38.06,38.27,74902,0
+ROG.US,D,20080905,000000,38.1,38.34,37.49,38.25,83980,0
+ROG.US,D,20080908,000000,39.16,39.26,37.65,38.21,115603,0
+ROG.US,D,20080909,000000,38.21,38.95,36.65,36.65,133011,0
+ROG.US,D,20080910,000000,36.91,37.86,36.63,37.46,98334,0
+ROG.US,D,20080911,000000,37.17,38.18,37.17,37.79,85555,0
+ROG.US,D,20080912,000000,37.69,38.77,37.56,38.57,53727,0
+ROG.US,D,20080915,000000,37.82,38.98,37.17,37.3,68063,0
+ROG.US,D,20080916,000000,37,38.33,36.63,38.05,99395,0
+ROG.US,D,20080917,000000,37.53,38.3,36.74,37.1,132243,0
+ROG.US,D,20080918,000000,37.59,39.44,36.25,38.93,163560,0
+ROG.US,D,20080919,000000,41.26,42.99,40.8,41.9,313206,0
+ROG.US,D,20080922,000000,41.7,41.82,39.48,39.58,102083,0
+ROG.US,D,20080923,000000,39.68,40.35,39.35,39.44,58171,0
+ROG.US,D,20080924,000000,39.57,39.63,37.95,37.95,69334,0
+ROG.US,D,20080925,000000,38.17,39.25,37.68,38.46,64259,0
+ROG.US,D,20080926,000000,37.74,38.82,37.45,37.99,95859,0
+ROG.US,D,20080929,000000,37.08,38.1,36.4,37.09,132239,0
+ROG.US,D,20080930,000000,37.42,37.78,36.59,36.98,140862,0
+ROG.US,D,20081001,000000,36.82,37.53,36.51,36.88,96988,0
+ROG.US,D,20081002,000000,36.63,36.63,35.05,35.25,94258,0
+ROG.US,D,20081003,000000,35.26,36.67,34.12,34.12,103176,0
+ROG.US,D,20081006,000000,33.72,34.27,32.02,33.97,102554,0
+ROG.US,D,20081007,000000,34.54,35.06,31.65,32.03,73027,0
+ROG.US,D,20081008,000000,31.22,32.67,30.62,31.01,127504,0
+ROG.US,D,20081009,000000,31.49,31.95,28.65,28.69,96902,0
+ROG.US,D,20081010,000000,27.43,31.03,26.72,30.64,168890,0
+ROG.US,D,20081013,000000,31.99,33.84,31.27,33.84,112020,0
+ROG.US,D,20081014,000000,34.5,34.5,31.2,32.33,64198,0
+ROG.US,D,20081015,000000,32.54,32.54,29.1,29.1,106556,0
+ROG.US,D,20081016,000000,29.34,31.57,27.48,31.46,140223,0
+ROG.US,D,20081017,000000,30.38,32.07,29.22,30.27,98728,0
+ROG.US,D,20081020,000000,30.48,31.57,30.13,31.25,88209,0
+ROG.US,D,20081021,000000,30.87,31.7,30.27,30.4,97748,0
+ROG.US,D,20081022,000000,29.74,30.21,27.7,28.33,75639,0
+ROG.US,D,20081023,000000,28.5,28.53,25.34,27.28,112676,0
+ROG.US,D,20081024,000000,25.73,26.8,25.6,26.2,122738,0
+ROG.US,D,20081027,000000,26.02,26.9,24.55,24.56,63369,0
+ROG.US,D,20081028,000000,25.32,26.29,23.95,26.16,106446,0
+ROG.US,D,20081029,000000,26.1,27.67,25.52,26.46,80587,0
+ROG.US,D,20081030,000000,27.11,29.58,26.64,29.52,169446,0
+ROG.US,D,20081031,000000,29.52,30.63,28.92,30.1,158865,0
+ROG.US,D,20081103,000000,30.01,31.38,29.97,30.21,84381,0
+ROG.US,D,20081104,000000,30.52,31.13,30.31,30.84,101131,0
+ROG.US,D,20081105,000000,30.4,31.33,30.4,30.53,106742,0
+ROG.US,D,20081106,000000,30.46,31.34,30.04,30.54,89075,0
+ROG.US,D,20081107,000000,30.85,31.81,29.99,31.17,72272,0
+ROG.US,D,20081110,000000,31.81,31.86,29.78,30.33,65298,0
+ROG.US,D,20081111,000000,30,30.5,29.16,29.38,66347,0
+ROG.US,D,20081112,000000,29,29.05,26.99,27.01,88110,0
+ROG.US,D,20081113,000000,27.11,29.26,25.11,29.23,99749,0
+ROG.US,D,20081114,000000,28.81,29.19,27.04,27.05,95412,0
+ROG.US,D,20081117,000000,27.21,28.39,26.28,27.84,104563,0
+ROG.US,D,20081118,000000,27.95,28.66,26.7,27.76,122641,0
+ROG.US,D,20081119,000000,27.67,28.43,24.98,25.16,105148,0
+ROG.US,D,20081120,000000,24.96,26.11,23.22,23.4,106725,0
+ROG.US,D,20081121,000000,23.78,24.44,21.03,24.37,135006,0
+ROG.US,D,20081124,000000,24.58,26,24.11,25.48,123959,0
+ROG.US,D,20081125,000000,25.68,25.7,24.51,25.68,79176,0
+ROG.US,D,20081126,000000,24.98,28.14,24.53,28.09,86844,0
+ROG.US,D,20081128,000000,27.82,28.24,27.14,28.2,27576,0
+ROG.US,D,20081201,000000,27.39,27.45,23.27,23.37,144634,0
+ROG.US,D,20081202,000000,23.77,26.44,23.5,26.35,124239,0
+ROG.US,D,20081203,000000,25.47,28.47,25.47,28.31,171304,0
+ROG.US,D,20081204,000000,27.62,28.55,25.2,26.25,120664,0
+ROG.US,D,20081205,000000,26.1,28.22,24.6,28.17,92307,0
+ROG.US,D,20081208,000000,28.76,29.89,28.02,29.52,135312,0
+ROG.US,D,20081209,000000,29.13,30.7,28.57,28.8,72715,0
+ROG.US,D,20081210,000000,29.19,30.66,29.03,30.01,99366,0
+ROG.US,D,20081211,000000,29.86,30.52,27.4,28.14,77437,0
+ROG.US,D,20081212,000000,27.63,29.58,26.48,29.47,53885,0
+ROG.US,D,20081215,000000,29.67,30.33,26.88,27.83,48382,0
+ROG.US,D,20081216,000000,28.2,29.5,27.76,29.3,139811,0
+ROG.US,D,20081217,000000,28.38,30.07,28.24,28.83,90282,0
+ROG.US,D,20081218,000000,28.5,29.64,27.6,28.17,58561,0
+ROG.US,D,20081219,000000,28.5,29.51,28.04,28.35,164524,0
+ROG.US,D,20081222,000000,28.45,28.45,25.76,27,62269,0
+ROG.US,D,20081223,000000,27.02,27.23,24.64,24.7,102963,0
+ROG.US,D,20081224,000000,24.66,25.22,24.02,24.37,58888,0
+ROG.US,D,20081226,000000,24.44,26.32,24.44,26.24,70132,0
+ROG.US,D,20081229,000000,26.27,26.49,25,25.35,40294,0
+ROG.US,D,20081230,000000,25.59,27.18,25.59,27.18,70064,0
+ROG.US,D,20081231,000000,27.4,28.13,26.66,27.77,92981,0
+ROG.US,D,20090102,000000,27.8,28.5,27.33,28.26,61962,0
+ROG.US,D,20090105,000000,28.37,28.37,26.75,27.86,60563,0
+ROG.US,D,20090106,000000,27.61,28.36,27.61,28.09,69375,0
+ROG.US,D,20090107,000000,27.82,27.82,25.68,26.27,83095,0
+ROG.US,D,20090108,000000,26.04,26.12,24.91,25.35,189818,0
+ROG.US,D,20090109,000000,25.42,25.42,23.04,23.21,161890,0
+ROG.US,D,20090112,000000,23.71,23.71,22.45,22.71,153334,0
+ROG.US,D,20090113,000000,22.57,23.58,21.79,22.23,430401,0
+ROG.US,D,20090114,000000,22.02,22.25,21.53,21.87,139752,0
+ROG.US,D,20090115,000000,21.9,22.54,21.3,22.4,144623,0
+ROG.US,D,20090116,000000,22.79,22.79,21.29,22.5,148123,0
+ROG.US,D,20090120,000000,22.22,22.37,21.19,21.29,127350,0
+ROG.US,D,20090121,000000,21.56,23.19,21.45,22.94,161478,0
+ROG.US,D,20090122,000000,22.6,23.58,22.52,22.86,130697,0
+ROG.US,D,20090123,000000,22.36,23.99,22.18,23.25,94492,0
+ROG.US,D,20090126,000000,23.19,24.35,22.85,23.14,66672,0
+ROG.US,D,20090127,000000,23.16,24.47,23.16,24.26,78939,0
+ROG.US,D,20090128,000000,24.64,25.96,24.55,25.63,83599,0
+ROG.US,D,20090129,000000,25.16,25.43,24.37,24.82,119088,0
+ROG.US,D,20090130,000000,25.09,25.3,24.32,24.5,91096,0
+ROG.US,D,20090202,000000,24.32,25.65,24.2,25.28,81693,0
+ROG.US,D,20090203,000000,25.44,26.1,24.67,25.5,104179,0
+ROG.US,D,20090204,000000,25.41,26.43,24.26,24.31,188824,0
+ROG.US,D,20090205,000000,24.05,24.51,23.52,23.82,241313,0
+ROG.US,D,20090206,000000,23.81,24.46,23.81,24.04,176749,0
+ROG.US,D,20090209,000000,23.93,24.31,23.25,23.67,149486,0
+ROG.US,D,20090210,000000,23.62,24.1,23.19,23.44,306762,0
+ROG.US,D,20090211,000000,23.62,24.26,23.35,23.86,105071,0
+ROG.US,D,20090212,000000,23.87,24.26,23.14,24.15,109874,0
+ROG.US,D,20090213,000000,24.25,24.71,23.58,23.78,58251,0
+ROG.US,D,20090217,000000,22.69,23.21,21.93,22.49,123483,0
+ROG.US,D,20090218,000000,22.63,23.07,21.38,21.52,100061,0
+ROG.US,D,20090219,000000,21.75,21.75,20.15,20.43,134658,0
+ROG.US,D,20090220,000000,19.98,21.78,19.98,21.12,190089,0
+ROG.US,D,20090223,000000,21.6,21.6,19.35,19.64,155896,0
+ROG.US,D,20090224,000000,19.91,20.15,19.34,19.74,316631,0
+ROG.US,D,20090225,000000,19.59,19.82,18.45,18.96,129583,0
+ROG.US,D,20090226,000000,19.21,20.01,18.83,19.53,195341,0
+ROG.US,D,20090227,000000,19.05,19.18,17.78,18.25,218574,0
+ROG.US,D,20090302,000000,17.88,18.19,17.13,17.24,217534,0
+ROG.US,D,20090303,000000,17.62,17.82,16.5,16.53,195317,0
+ROG.US,D,20090304,000000,16.82,17.34,16.17,16.62,414867,0
+ROG.US,D,20090305,000000,16.23,16.72,15.51,15.61,242614,0
+ROG.US,D,20090306,000000,15.77,16.21,15.15,16.04,138940,0
+ROG.US,D,20090309,000000,15.93,15.93,14.6,14.73,180281,0
+ROG.US,D,20090310,000000,15.21,15.49,14.85,15.29,208085,0
+ROG.US,D,20090311,000000,15.36,15.99,15.07,15.61,152394,0
+ROG.US,D,20090312,000000,15.52,17.05,15.36,16.94,249304,0
+ROG.US,D,20090313,000000,16.8,16.99,16.37,16.68,81810,0
+ROG.US,D,20090316,000000,16.78,17.3,16.6,16.76,159276,0
+ROG.US,D,20090317,000000,16.69,18.12,16.42,18.12,239806,0
+ROG.US,D,20090318,000000,18.08,19.34,17.65,18.88,159252,0
+ROG.US,D,20090319,000000,19.02,19.26,18.28,18.69,126140,0
+ROG.US,D,20090320,000000,18.84,19.02,17.57,17.63,157016,0
+ROG.US,D,20090323,000000,18.41,20.05,17.96,20.05,144355,0
+ROG.US,D,20090324,000000,19.73,19.97,18.45,18.56,140104,0
+ROG.US,D,20090325,000000,18.66,20.18,18.43,19.64,158564,0
+ROG.US,D,20090326,000000,19.64,20.62,19.26,20.56,103490,0
+ROG.US,D,20090327,000000,20.2,20.85,19.55,19.7,142568,0
+ROG.US,D,20090330,000000,19.55,19.55,18.16,18.67,158891,0
+ROG.US,D,20090331,000000,18.98,19.32,17.75,18.88,355121,0
+ROG.US,D,20090401,000000,18.58,19.61,18.2,19.31,133176,0
+ROG.US,D,20090402,000000,19.77,21.66,19.69,21.29,179950,0
+ROG.US,D,20090403,000000,21.27,21.69,20.78,21.69,96809,0
+ROG.US,D,20090406,000000,21.43,21.67,20,20.48,140831,0
+ROG.US,D,20090407,000000,20.09,20.72,19.43,19.62,131006,0
+ROG.US,D,20090408,000000,19.73,20.09,19.37,20,78016,0
+ROG.US,D,20090409,000000,20.46,21.94,20.21,21.88,216801,0
+ROG.US,D,20090413,000000,21.51,21.6,20.46,21.48,78409,0
+ROG.US,D,20090414,000000,21.05,21.49,19.26,21.06,208923,0
+ROG.US,D,20090415,000000,20.91,22.27,20.89,21.78,224352,0
+ROG.US,D,20090416,000000,21.95,23.3,21.41,23.09,270316,0
+ROG.US,D,20090417,000000,23.17,24.75,22.7,23.96,205570,0
+ROG.US,D,20090420,000000,23.45,23.47,21.51,21.83,380102,0
+ROG.US,D,20090421,000000,21.79,24.99,21.79,24.9,563558,0
+ROG.US,D,20090422,000000,24.4,25.76,23.79,23.99,428882,0
+ROG.US,D,20090423,000000,24.01,24.41,23.17,24,323381,0
+ROG.US,D,20090424,000000,24.24,24.77,23.61,24.2,115696,0
+ROG.US,D,20090427,000000,23.72,23.88,22.6,23.1,123989,0
+ROG.US,D,20090428,000000,22.91,24.62,22.9,23.94,114233,0
+ROG.US,D,20090429,000000,23.96,25.98,23.96,25.61,94792,0
+ROG.US,D,20090430,000000,25.88,26.6,25.29,25.45,132944,0
+ROG.US,D,20090501,000000,25.45,25.6,24.6,25.24,175612,0
+ROG.US,D,20090504,000000,25.62,25.91,25.26,25.9,86376,0
+ROG.US,D,20090505,000000,25.03,25.64,22.62,22.82,248624,0
+ROG.US,D,20090506,000000,22.86,23.27,21.77,22.02,172333,0
+ROG.US,D,20090507,000000,22.32,22.32,20.92,21.43,235130,0
+ROG.US,D,20090508,000000,21.9,22.46,21.1,21.75,224174,0
+ROG.US,D,20090511,000000,21.67,21.67,21.01,21.32,123454,0
+ROG.US,D,20090512,000000,21.41,21.81,20.05,20.9,197385,0
+ROG.US,D,20090513,000000,20.5,20.51,18.7,18.84,221213,0
+ROG.US,D,20090514,000000,18.84,19.68,18.36,18.76,296164,0
+ROG.US,D,20090515,000000,18.74,19.17,18.26,18.9,159431,0
+ROG.US,D,20090518,000000,19.12,19.63,18.8,19.38,97835,0
+ROG.US,D,20090519,000000,19.46,19.8,18.84,19.22,100609,0
+ROG.US,D,20090520,000000,19.33,19.64,18.43,18.58,214166,0
+ROG.US,D,20090521,000000,18.26,18.45,17.64,18.27,145992,0
+ROG.US,D,20090522,000000,18.34,18.34,17.27,17.41,191751,0
+ROG.US,D,20090526,000000,17.27,17.94,17.04,17.66,262370,0
+ROG.US,D,20090527,000000,17.58,17.78,17.26,17.27,209091,0
+ROG.US,D,20090528,000000,17.38,17.49,16.72,17.01,220482,0
+ROG.US,D,20090529,000000,17,17.3,16.66,17.06,220898,0
+ROG.US,D,20090601,000000,17.46,18.1,17.3,18.06,301943,0
+ROG.US,D,20090602,000000,18.01,18.55,17.85,18.46,197068,0
+ROG.US,D,20090603,000000,18.34,18.6,17.92,18.59,169739,0
+ROG.US,D,20090604,000000,19.18,22.84,19.16,22.37,656475,0
+ROG.US,D,20090605,000000,22.54,23.03,21.22,22.58,348609,0
+ROG.US,D,20090608,000000,22.33,22.49,21.28,21.53,240573,0
+ROG.US,D,20090609,000000,21.81,22.22,21.55,21.65,149551,0
+ROG.US,D,20090610,000000,21.79,22.18,20.66,21.06,198764,0
+ROG.US,D,20090611,000000,21.24,21.98,21.15,21.24,161246,0
+ROG.US,D,20090612,000000,20.96,21.68,20.29,21.24,229961,0
+ROG.US,D,20090615,000000,20.96,20.96,20.28,20.61,131407,0
+ROG.US,D,20090616,000000,20.49,20.75,19.56,19.81,177515,0
+ROG.US,D,20090617,000000,19.76,19.9,19.31,19.37,208196,0
+ROG.US,D,20090618,000000,19.25,19.32,18.89,19.2,174872,0
+ROG.US,D,20090619,000000,19.57,19.63,19.19,19.42,174892,0
+ROG.US,D,20090622,000000,19.32,19.5,18.96,18.98,208067,0
+ROG.US,D,20090623,000000,19.08,19.29,18.27,18.75,159598,0
+ROG.US,D,20090624,000000,19.05,20,18.8,19.38,201343,0
+ROG.US,D,20090625,000000,19.31,19.41,18.8,19.25,161597,0
+ROG.US,D,20090626,000000,19.17,19.17,18.62,18.62,306053,0
+ROG.US,D,20090629,000000,18.65,19.8,18.41,19.33,124574,0
+ROG.US,D,20090630,000000,19.49,20.29,19.4,20.23,185246,0
+ROG.US,D,20090701,000000,20.43,21.64,20.43,21.56,419700,0
+ROG.US,D,20090702,000000,21.1,21.24,20.5,20.5,243053,0
+ROG.US,D,20090706,000000,20.47,20.49,19.96,20.39,139489,0
+ROG.US,D,20090707,000000,20.46,20.59,20.05,20.17,95787,0
+ROG.US,D,20090708,000000,20.21,20.51,19.59,20.01,89450,0
+ROG.US,D,20090709,000000,20.28,20.44,19.97,20.2,116069,0
+ROG.US,D,20090710,000000,19.87,20.43,19.87,20.32,83622,0
+ROG.US,D,20090713,000000,20.22,21.06,19.89,20.98,82519,0
+ROG.US,D,20090714,000000,20.93,21.07,20.5,20.86,47659,0
+ROG.US,D,20090715,000000,21.23,22.52,20.93,22.26,146780,0
+ROG.US,D,20090716,000000,22.15,22.4,21.6,22.27,44554,0
+ROG.US,D,20090717,000000,21.62,21.64,20.4,20.73,249284,0
+ROG.US,D,20090720,000000,20.8,20.9,20.41,20.51,120910,0
+ROG.US,D,20090721,000000,20.69,20.69,20,20.1,158929,0
+ROG.US,D,20090722,000000,19.66,20.33,18.64,20.21,170917,0
+ROG.US,D,20090723,000000,20.1,21.18,19.97,21.13,418583,0
+ROG.US,D,20090724,000000,21,23.04,20.95,23.01,286433,0
+ROG.US,D,20090727,000000,22.97,23.5,22.48,22.82,102574,0
+ROG.US,D,20090728,000000,22.98,25.32,22.98,25.15,437407,0
+ROG.US,D,20090729,000000,24.83,25.57,24.55,25.15,199418,0
+ROG.US,D,20090730,000000,25.46,25.89,25.11,25.26,139818,0
+ROG.US,D,20090731,000000,25.22,25.22,24.4,24.95,203913,0
+ROG.US,D,20090803,000000,25.35,25.53,24.73,25.13,97375,0
+ROG.US,D,20090804,000000,25.34,25.34,24.24,24.75,125092,0
+ROG.US,D,20090805,000000,24.73,25.19,24.23,24.92,107746,0
+ROG.US,D,20090806,000000,24.97,25.14,23.87,24.16,128703,0
+ROG.US,D,20090807,000000,24.59,26,24.59,25.2,88145,0
+ROG.US,D,20090810,000000,25,26,24.94,25.12,93635,0
+ROG.US,D,20090811,000000,25.05,25.52,24.82,25.02,64680,0
+ROG.US,D,20090812,000000,25.11,26.2,25.03,25.91,82287,0
+ROG.US,D,20090813,000000,26,26,24.99,25.72,66047,0
+ROG.US,D,20090814,000000,25.76,25.76,24.69,25.3,60233,0
+ROG.US,D,20090817,000000,24.89,25.01,24.65,24.75,114813,0
+ROG.US,D,20090818,000000,24.98,25.67,24.68,25.53,92412,0
+ROG.US,D,20090819,000000,25.16,26.2,25.1,25.75,73849,0
+ROG.US,D,20090820,000000,25.76,26.25,25.34,26.23,94351,0
+ROG.US,D,20090821,000000,26.58,27.38,26.52,27.31,184639,0
+ROG.US,D,20090824,000000,27.47,27.8,26.77,27.21,81141,0
+ROG.US,D,20090825,000000,27.31,27.85,26.9,27.5,114207,0
+ROG.US,D,20090826,000000,27.55,27.69,27.14,27.5,91097,0
+ROG.US,D,20090827,000000,27.42,27.56,26.57,26.93,75776,0
+ROG.US,D,20090828,000000,27.11,27.25,26.29,26.57,79699,0
+ROG.US,D,20090831,000000,26.38,26.62,25.28,26.1,149239,0
+ROG.US,D,20090901,000000,26.28,26.33,24.12,24.28,122158,0
+ROG.US,D,20090902,000000,24.22,25.74,24.22,25.28,80072,0
+ROG.US,D,20090903,000000,25.11,25.36,24.11,24.86,122697,0
+ROG.US,D,20090904,000000,24.87,25.27,24.31,25.12,65483,0
+ROG.US,D,20090908,000000,25.43,25.89,24.94,25.79,95691,0
+ROG.US,D,20090909,000000,25.7,27.14,25.6,26.96,99376,0
+ROG.US,D,20090910,000000,26.85,27.31,26.36,26.8,63043,0
+ROG.US,D,20090911,000000,26.76,27.69,26.54,26.76,60376,0
+ROG.US,D,20090914,000000,26.62,27.39,26.59,27.27,36950,0
+ROG.US,D,20090915,000000,27.24,27.24,26.52,27.01,97387,0
+ROG.US,D,20090916,000000,28.89,30.68,28.44,30.28,356757,0
+ROG.US,D,20090917,000000,30.14,31.44,30.14,30.56,148623,0
+ROG.US,D,20090918,000000,30.77,31.23,30.34,30.42,89137,0
+ROG.US,D,20090921,000000,29.95,30.69,29.91,30.31,47095,0
+ROG.US,D,20090922,000000,30.34,31.1,29.98,30.77,100488,0
+ROG.US,D,20090923,000000,30.8,30.91,30.23,30.36,106207,0
+ROG.US,D,20090924,000000,30.5,30.72,30.01,30.25,76351,0
+ROG.US,D,20090925,000000,28.69,30.38,28.69,30.28,109708,0
+ROG.US,D,20090928,000000,30.42,31.18,30.13,30.48,63374,0
+ROG.US,D,20090929,000000,30.6,30.6,30,30.02,20583,0
+ROG.US,D,20090930,000000,30.02,30.55,29.35,29.97,66042,0
+ROG.US,D,20091001,000000,29.9,30.12,28.91,28.95,58483,0
+ROG.US,D,20091002,000000,28.69,28.89,28.04,28.11,59230,0
+ROG.US,D,20091005,000000,28.18,28.24,27.66,27.93,125649,0
+ROG.US,D,20091006,000000,28.05,29,28.01,28.38,74406,0
+ROG.US,D,20091007,000000,28.33,28.75,28.12,28.37,26596,0
+ROG.US,D,20091008,000000,28.52,28.67,28.25,28.33,68027,0
+ROG.US,D,20091009,000000,28.34,29.14,28.32,29,65554,0
+ROG.US,D,20091012,000000,28.95,29.98,28.95,29.77,54725,0
+ROG.US,D,20091013,000000,29.78,30.37,28.92,29.43,91770,0
+ROG.US,D,20091014,000000,29.76,30.02,29.62,29.83,36058,0
+ROG.US,D,20091015,000000,29.67,29.89,29.2,29.57,47996,0
+ROG.US,D,20091016,000000,29.32,29.32,27.7,29,78510,0
+ROG.US,D,20091019,000000,29.03,29.67,28.45,29.13,42424,0
+ROG.US,D,20091020,000000,29.1,29.1,27.82,28.19,30967,0
+ROG.US,D,20091021,000000,28.19,29.44,27.79,27.92,78191,0
+ROG.US,D,20091022,000000,27.89,28.65,27.38,28.51,83381,0
+ROG.US,D,20091023,000000,28.57,29.2,27.54,28.03,92953,0
+ROG.US,D,20091026,000000,28.1,28.79,27.28,27.7,63434,0
+ROG.US,D,20091027,000000,27.72,28.33,27.32,27.49,36728,0
+ROG.US,D,20091028,000000,27.58,27.76,26.38,26.55,48632,0
+ROG.US,D,20091029,000000,26.79,27.46,26.62,27.22,54533,0
+ROG.US,D,20091030,000000,26.96,27.02,25.53,25.95,95739,0
+ROG.US,D,20091102,000000,26.11,26.57,25.07,26.2,76178,0
+ROG.US,D,20091103,000000,27.11,28.97,26.4,28.84,220561,0
+ROG.US,D,20091104,000000,29.11,29.95,28.4,28.51,102620,0
+ROG.US,D,20091105,000000,28.85,29.49,28.48,28.88,99084,0
+ROG.US,D,20091106,000000,28.59,29.33,28.05,28.82,40267,0
+ROG.US,D,20091109,000000,29.19,30,29.16,29.98,66206,0
+ROG.US,D,20091110,000000,29.88,30.3,29.25,29.5,61556,0
+ROG.US,D,20091111,000000,29.7,30.47,29.16,29.69,63352,0
+ROG.US,D,20091112,000000,29.56,30.12,28.49,28.62,42172,0
+ROG.US,D,20091113,000000,28.75,28.8,27.78,28.54,37650,0
+ROG.US,D,20091116,000000,28.74,29.89,28.5,29.63,78122,0
+ROG.US,D,20091117,000000,29.56,30.13,28.72,29.7,28727,0
+ROG.US,D,20091118,000000,29.94,29.99,28.76,29.62,91779,0
+ROG.US,D,20091119,000000,29.25,29.25,28.08,28.69,70740,0
+ROG.US,D,20091120,000000,28.46,29.25,28.18,28.55,63170,0
+ROG.US,D,20091123,000000,28.91,29.99,28.91,29.53,68898,0
+ROG.US,D,20091124,000000,29.24,29.31,28.66,28.92,79750,0
+ROG.US,D,20091125,000000,29.03,29.19,28.77,28.78,34699,0
+ROG.US,D,20091127,000000,27.67,28.18,27.59,27.67,42558,0
+ROG.US,D,20091130,000000,27.54,28.22,26.89,28.16,81587,0
+ROG.US,D,20091201,000000,28.5,28.5,27.56,28.12,31052,0
+ROG.US,D,20091202,000000,28.09,29.45,28.09,28.4,70355,0
+ROG.US,D,20091203,000000,28.58,29.14,27.76,27.85,39833,0
+ROG.US,D,20091204,000000,28.58,29.67,28.1,28.94,68289,0
+ROG.US,D,20091207,000000,28.99,29.51,28.57,29.4,52211,0
+ROG.US,D,20091208,000000,29.14,29.57,28.71,29.39,64983,0
+ROG.US,D,20091209,000000,29.41,29.47,28.64,29.04,70367,0
+ROG.US,D,20091210,000000,29.16,29.73,28.41,28.98,105994,0
+ROG.US,D,20091211,000000,29.07,29.62,28.88,29.21,109499,0
+ROG.US,D,20091214,000000,29.38,29.7,29.15,29.46,89488,0
+ROG.US,D,20091215,000000,29.46,30,28.98,29.06,74717,0
+ROG.US,D,20091216,000000,29.27,29.69,28.84,29.64,58394,0
+ROG.US,D,20091217,000000,29.5,29.64,28.34,28.66,69821,0
+ROG.US,D,20091218,000000,29,29.31,27.86,28.82,299068,0
+ROG.US,D,20091221,000000,28.91,29.61,28.91,29.15,101665,0
+ROG.US,D,20091222,000000,29.16,29.72,29.14,29.45,96765,0
+ROG.US,D,20091223,000000,29.64,30.76,29.41,30.64,82908,0
+ROG.US,D,20091224,000000,30.68,30.98,30.32,30.78,35403,0
+ROG.US,D,20091228,000000,30.82,30.82,30.02,30.3,29251,0
+ROG.US,D,20091229,000000,30.3,30.51,30.02,30.12,27550,0
+ROG.US,D,20091230,000000,30.06,30.98,29.88,30.93,41067,0
+ROG.US,D,20091231,000000,30.9,31.31,30.28,30.31,33009,0
+ROG.US,D,20100104,000000,30.81,32.07,30.72,31.45,75172,0
+ROG.US,D,20100105,000000,31.3,31.6,30.73,30.74,64846,0
+ROG.US,D,20100106,000000,30.79,30.79,29,29.05,211773,0
+ROG.US,D,20100107,000000,29.11,29.52,28.97,29.34,61585,0
+ROG.US,D,20100108,000000,28.76,29.24,25.4,26.31,685054,0
+ROG.US,D,20100111,000000,26.39,26.69,25.76,26.48,153301,0
+ROG.US,D,20100112,000000,26.33,26.33,25.35,25.79,89886,0
+ROG.US,D,20100113,000000,26.18,26.25,25.74,26.18,55394,0
+ROG.US,D,20100114,000000,26.21,26.57,26.12,26.43,53443,0
+ROG.US,D,20100115,000000,26.56,26.67,25.76,26.06,78974,0
+ROG.US,D,20100119,000000,26.04,26.73,26.04,26.57,101596,0
+ROG.US,D,20100120,000000,26.37,26.56,25.84,26.52,202578,0
+ROG.US,D,20100121,000000,26.43,26.47,25.95,26.1,123096,0
+ROG.US,D,20100122,000000,25.97,26.45,25.62,25.72,74774,0
+ROG.US,D,20100125,000000,26,26.32,25.73,25.92,60584,0
+ROG.US,D,20100126,000000,25.74,26.22,25.36,25.55,46915,0
+ROG.US,D,20100127,000000,25.37,25.91,25.3,25.74,73778,0
+ROG.US,D,20100128,000000,25.73,25.73,24.85,24.9,224861,0
+ROG.US,D,20100129,000000,24.93,25.2,23.84,23.94,176379,0
+ROG.US,D,20100201,000000,24.07,24.38,23.8,24.19,122933,0
+ROG.US,D,20100202,000000,24.28,24.28,23.9,24.23,71671,0
+ROG.US,D,20100203,000000,24.19,24.41,23.73,23.99,46573,0
+ROG.US,D,20100204,000000,23.84,24.01,23.6,23.79,81185,0
+ROG.US,D,20100205,000000,23.92,24.23,23.57,24.2,46558,0
+ROG.US,D,20100208,000000,24.16,24.24,23.62,23.79,59320,0
+ROG.US,D,20100209,000000,24.2,24.67,23.9,24.43,50530,0
+ROG.US,D,20100210,000000,24.27,24.4,23.84,24.2,21964,0
+ROG.US,D,20100211,000000,24.04,24.53,23.9,24.42,27329,0
+ROG.US,D,20100212,000000,24.08,24.94,23.96,24.86,52184,0
+ROG.US,D,20100216,000000,25.03,25.46,24.34,24.89,128722,0
+ROG.US,D,20100217,000000,25.12,25.23,24.96,25.14,44637,0
+ROG.US,D,20100218,000000,25.05,25.63,25.05,25.59,101031,0
+ROG.US,D,20100219,000000,26.77,27.77,26.46,26.9,164404,0
+ROG.US,D,20100222,000000,26.92,27.34,26.86,27.2,179946,0
+ROG.US,D,20100223,000000,27.23,27.6,26.86,26.96,155530,0
+ROG.US,D,20100224,000000,26.99,27.82,26.92,27.2,96538,0
+ROG.US,D,20100225,000000,26.87,27.71,26.71,27.68,93309,0
+ROG.US,D,20100226,000000,27.74,27.74,27.33,27.45,50327,0
+ROG.US,D,20100301,000000,27.65,28.12,27.31,27.75,61958,0
+ROG.US,D,20100302,000000,27.75,28.5,27.58,27.88,99537,0
+ROG.US,D,20100303,000000,27.99,28.5,26.95,27.43,104389,0
+ROG.US,D,20100304,000000,27.43,27.66,27.22,27.57,19805,0
+ROG.US,D,20100305,000000,27.65,28.38,27.32,28.33,84816,0
+ROG.US,D,20100308,000000,28.24,28.5,28.11,28.44,45434,0
+ROG.US,D,20100309,000000,28.41,28.8,28.07,28.71,70186,0
+ROG.US,D,20100310,000000,28.85,29.71,28.85,29.5,96171,0
+ROG.US,D,20100311,000000,29.39,29.68,28.5,29.26,70617,0
+ROG.US,D,20100312,000000,29.3,29.7,28.98,29.36,61603,0
+ROG.US,D,20100315,000000,29.29,30.22,29,30,104615,0
+ROG.US,D,20100316,000000,30.23,30.27,29.1,29.6,61451,0
+ROG.US,D,20100317,000000,29.7,30.24,29.58,29.8,40306,0
+ROG.US,D,20100318,000000,29.68,29.82,28.68,28.8,75459,0
+ROG.US,D,20100319,000000,28.93,29.25,28.27,28.82,92120,0
+ROG.US,D,20100322,000000,28.54,29.36,28.34,29.13,51077,0
+ROG.US,D,20100323,000000,29.05,29.5,28.74,29.39,30572,0
+ROG.US,D,20100324,000000,29.44,29.44,27.72,28.97,49996,0
+ROG.US,D,20100325,000000,29.13,29.86,28.54,28.63,30093,0
+ROG.US,D,20100326,000000,28.66,29.34,28.42,28.71,49830,0
+ROG.US,D,20100329,000000,28.71,29.04,28.63,28.96,25774,0
+ROG.US,D,20100330,000000,28.96,29.09,28.71,28.95,35783,0
+ROG.US,D,20100331,000000,28.74,30.52,28.74,29.01,104626,0
+ROG.US,D,20100401,000000,29.14,29.55,28.79,29.25,37504,0
+ROG.US,D,20100405,000000,29.45,30.37,29.45,30.34,67897,0
+ROG.US,D,20100406,000000,32.76,33.49,32.08,32.15,350121,0
+ROG.US,D,20100407,000000,32.31,32.97,32.08,32.73,135215,0
+ROG.US,D,20100408,000000,32.79,33.15,32.36,32.73,68735,0
+ROG.US,D,20100409,000000,32.82,33.11,32.37,33.01,75597,0
+ROG.US,D,20100412,000000,33.12,33.27,32.74,32.99,65041,0
+ROG.US,D,20100413,000000,33.06,33.26,32.63,33,49529,0
+ROG.US,D,20100414,000000,33.32,33.57,33.21,33.49,49374,0
+ROG.US,D,20100415,000000,33.55,33.7,33.47,33.63,112142,0
+ROG.US,D,20100416,000000,33.6,33.9,33.24,33.71,76858,0
+ROG.US,D,20100419,000000,33.44,33.75,33.07,33.63,55321,0
+ROG.US,D,20100420,000000,33.71,34.34,33.71,34.19,76752,0
+ROG.US,D,20100421,000000,34.2,34.36,33.53,34.1,38162,0
+ROG.US,D,20100422,000000,33.68,34.37,32.98,34.17,40490,0
+ROG.US,D,20100423,000000,34.09,34.31,33.75,34.29,42222,0
+ROG.US,D,20100426,000000,34.13,34.39,33.9,34.07,84669,0
+ROG.US,D,20100427,000000,33.92,34.77,33.4,33.63,44962,0
+ROG.US,D,20100428,000000,33.78,34.39,33.38,34.17,41487,0
+ROG.US,D,20100429,000000,34.33,35.1,33.99,35.08,80324,0
+ROG.US,D,20100430,000000,35.19,35.19,33.45,33.47,73975,0
+ROG.US,D,20100503,000000,33.83,34.68,33.58,34.66,70519,0
+ROG.US,D,20100504,000000,33.95,33.95,31.33,31.58,280245,0
+ROG.US,D,20100505,000000,31.53,32.43,30.24,32.39,172596,0
+ROG.US,D,20100506,000000,32.17,32.53,28.12,31.05,72125,0
+ROG.US,D,20100507,000000,30.81,30.85,29.1,29.34,109975,0
+ROG.US,D,20100510,000000,31,31.21,29.77,30.78,137261,0
+ROG.US,D,20100511,000000,30.34,31.12,30.34,30.8,114972,0
+ROG.US,D,20100512,000000,30.81,32.07,30.81,31.8,103452,0
+ROG.US,D,20100513,000000,31.59,32.31,31.59,32.12,62969,0
+ROG.US,D,20100514,000000,31.92,31.92,30.56,31.69,70314,0
+ROG.US,D,20100517,000000,32.03,32.36,30.33,31.34,75384,0
+ROG.US,D,20100518,000000,31.8,31.95,30.56,30.74,44876,0
+ROG.US,D,20100519,000000,30.6,30.71,29.63,29.84,64770,0
+ROG.US,D,20100520,000000,28.95,29.16,28.19,28.3,108093,0
+ROG.US,D,20100521,000000,27.72,28.73,27.26,28.59,87982,0
+ROG.US,D,20100524,000000,28.51,28.7,27.9,28,46308,0
+ROG.US,D,20100525,000000,27.31,27.76,26.61,27.65,106409,0
+ROG.US,D,20100526,000000,27.81,29.05,27.52,28.14,145194,0
+ROG.US,D,20100527,000000,28.94,29.49,28.43,29.38,57236,0
+ROG.US,D,20100528,000000,29.21,29.26,28.25,28.56,85101,0
+ROG.US,D,20100601,000000,29.85,31.29,28.78,28.8,204579,0
+ROG.US,D,20100602,000000,29.19,30.55,28.98,30.48,158228,0
+ROG.US,D,20100603,000000,30.31,30.5,29.78,30.1,98791,0
+ROG.US,D,20100604,000000,29,29.41,27.53,27.8,111908,0
+ROG.US,D,20100607,000000,28.01,28.55,26.98,27.08,112254,0
+ROG.US,D,20100608,000000,27.14,27.34,26.49,27.04,91219,0
+ROG.US,D,20100609,000000,27.27,28,26.75,27.06,102311,0
+ROG.US,D,20100610,000000,27.51,28.57,27.51,28.49,146796,0
+ROG.US,D,20100611,000000,28,29.23,28,28.92,68753,0
+ROG.US,D,20100614,000000,29.11,29.8,28.67,28.8,73723,0
+ROG.US,D,20100615,000000,28.93,29.41,28.65,29.29,146957,0
+ROG.US,D,20100616,000000,28.89,29.54,28.89,29.03,101237,0
+ROG.US,D,20100617,000000,29.17,29.58,28.61,29.23,49523,0
+ROG.US,D,20100618,000000,29.45,29.81,29.19,29.35,104623,0
+ROG.US,D,20100621,000000,29.87,29.97,28.98,29.19,48194,0
+ROG.US,D,20100622,000000,29.26,29.93,28.56,28.61,65477,0
+ROG.US,D,20100623,000000,28.6,29.2,28.42,28.84,46597,0
+ROG.US,D,20100624,000000,28.52,28.88,28.2,28.33,54849,0
+ROG.US,D,20100625,000000,28.48,29.43,28.19,29.37,128388,0
+ROG.US,D,20100628,000000,29.32,30.05,28.95,29.02,67840,0
+ROG.US,D,20100629,000000,28.39,28.39,27.14,27.55,109546,0
+ROG.US,D,20100630,000000,27.56,28.4,27.12,27.77,97363,0
+ROG.US,D,20100701,000000,27.81,28.05,26.81,27.63,89435,0
+ROG.US,D,20100702,000000,27.82,27.82,26.78,26.89,52464,0
+ROG.US,D,20100706,000000,27.64,27.9,26.67,26.84,102643,0
+ROG.US,D,20100707,000000,26.9,27.92,26.7,27.82,103214,0
+ROG.US,D,20100708,000000,28.07,28.59,27.72,28.56,76859,0
+ROG.US,D,20100709,000000,28.58,29.03,28.39,28.95,78258,0
+ROG.US,D,20100712,000000,28.92,29.25,28.07,28.36,54394,0
+ROG.US,D,20100713,000000,28.86,29.98,28.86,29.58,171879,0
+ROG.US,D,20100714,000000,29.39,29.76,28.98,29.1,96696,0
+ROG.US,D,20100715,000000,29.1,29.87,28.61,29.7,116642,0
+ROG.US,D,20100716,000000,29.5,29.5,27.7,27.93,94658,0
+ROG.US,D,20100719,000000,27.96,28.49,26.93,28.03,72060,0
+ROG.US,D,20100720,000000,27.56,29.29,27.43,29.09,113514,0
+ROG.US,D,20100721,000000,29.41,29.7,28.17,28.41,68462,0
+ROG.US,D,20100722,000000,28.88,30.12,28.88,29.82,86350,0
+ROG.US,D,20100723,000000,29.66,30.86,29.38,30.14,107614,0
+ROG.US,D,20100726,000000,30.35,31.08,30.25,31,110150,0
+ROG.US,D,20100727,000000,31.39,31.77,30.93,31.11,68339,0
+ROG.US,D,20100728,000000,31.07,31.32,30.33,30.58,87342,0
+ROG.US,D,20100729,000000,30.75,31.48,29.81,31.03,71050,0
+ROG.US,D,20100730,000000,30.45,31.46,29.93,30.95,79190,0
+ROG.US,D,20100802,000000,31.34,32.32,31.1,31.61,164307,0
+ROG.US,D,20100803,000000,32.04,32.34,30.28,31.43,151608,0
+ROG.US,D,20100804,000000,31.65,32.38,31.4,32.34,88369,0
+ROG.US,D,20100805,000000,32.14,32.47,31.56,31.65,66153,0
+ROG.US,D,20100806,000000,31.19,31.58,30.08,31.48,87039,0
+ROG.US,D,20100809,000000,31.76,31.76,31.16,31.39,63703,0
+ROG.US,D,20100810,000000,30.8,30.84,29.89,30.53,79219,0
+ROG.US,D,20100811,000000,29.65,30.05,29.08,29.38,107757,0
+ROG.US,D,20100812,000000,28.65,29.25,28.34,28.83,82941,0
+ROG.US,D,20100813,000000,28.69,28.79,28.22,28.25,69785,0
+ROG.US,D,20100816,000000,27.99,28.89,27.41,28.64,66237,0
+ROG.US,D,20100817,000000,29.08,30.09,28.68,29.53,83519,0
+ROG.US,D,20100818,000000,29.58,29.65,28.63,29.46,69371,0
+ROG.US,D,20100819,000000,29.31,29.44,27.7,28.13,84934,0
+ROG.US,D,20100820,000000,27.95,28.48,27.5,28.19,103392,0
+ROG.US,D,20100823,000000,28.41,28.41,27.62,27.74,51718,0
+ROG.US,D,20100824,000000,27.28,27.79,27,27.12,49219,0
+ROG.US,D,20100825,000000,26.88,27.57,26.27,27.46,38893,0
+ROG.US,D,20100826,000000,27.6,27.65,26.63,26.83,49814,0
+ROG.US,D,20100827,000000,27.13,27.79,26.47,27.66,66609,0
+ROG.US,D,20100830,000000,27.49,27.92,26.9,26.92,50964,0
+ROG.US,D,20100831,000000,26.82,27.33,26.35,26.8,61944,0
+ROG.US,D,20100901,000000,27.2,28.18,27.03,28.18,54584,0
+ROG.US,D,20100902,000000,28.03,28.2,27.44,28.13,57279,0
+ROG.US,D,20100903,000000,28.48,28.82,27.89,28.6,88412,0
+ROG.US,D,20100907,000000,28.61,28.61,27.84,28.15,82562,0
+ROG.US,D,20100908,000000,28.26,28.66,27.98,28.45,55118,0
+ROG.US,D,20100909,000000,28.95,29.06,28.52,28.96,43542,0
+ROG.US,D,20100910,000000,29.24,29.24,27.71,28.13,129622,0
+ROG.US,D,20100913,000000,28.5,29.45,28.21,29.29,94762,0
+ROG.US,D,20100914,000000,29.24,29.6,28.7,29.29,42452,0
+ROG.US,D,20100915,000000,29.18,29.87,28.89,29.72,44379,0
+ROG.US,D,20100916,000000,29.72,29.94,29.16,29.6,51427,0
+ROG.US,D,20100917,000000,29.97,30.29,29.18,29.83,111921,0
+ROG.US,D,20100920,000000,30,31.78,29.81,31.63,100183,0
+ROG.US,D,20100921,000000,31.52,31.73,30.57,30.63,47148,0
+ROG.US,D,20100922,000000,30.58,30.96,29.78,30.07,34677,0
+ROG.US,D,20100923,000000,29.73,30.52,29.46,29.74,41388,0
+ROG.US,D,20100924,000000,30.2,31.67,30.2,31.67,38340,0
+ROG.US,D,20100927,000000,31.67,31.91,30.49,31.32,56569,0
+ROG.US,D,20100928,000000,31.34,31.86,30.67,31.85,71090,0
+ROG.US,D,20100929,000000,31.63,32.3,31.36,32.05,69261,0
+ROG.US,D,20100930,000000,32.32,32.62,31.11,31.48,59525,0
+ROG.US,D,20101001,000000,31.93,31.94,30.75,31.3,95635,0
+ROG.US,D,20101004,000000,31.29,31.57,31.04,31.34,75231,0
+ROG.US,D,20101005,000000,31.83,33,31.83,32.65,67138,0
+ROG.US,D,20101006,000000,32.6,32.73,31.2,31.83,81066,0
+ROG.US,D,20101007,000000,32.17,32.66,31.9,31.93,101647,0
+ROG.US,D,20101008,000000,32.14,32.25,31.77,32,72777,0
+ROG.US,D,20101011,000000,31.88,32.11,31.6,31.82,72498,0
+ROG.US,D,20101012,000000,31.76,32.06,31.38,31.95,65654,0
+ROG.US,D,20101013,000000,32.07,32.86,31.91,32.49,164475,0
+ROG.US,D,20101014,000000,32.54,33.16,32.3,33.1,38110,0
+ROG.US,D,20101015,000000,33.33,33.77,32.97,33.58,95628,0
+ROG.US,D,20101018,000000,33.61,34.69,33.51,34.69,78280,0
+ROG.US,D,20101019,000000,34.19,34.71,33.44,34.16,135738,0
+ROG.US,D,20101020,000000,34.44,35.25,34.24,34.77,46181,0
+ROG.US,D,20101021,000000,34.93,35.34,33.79,34.7,80661,0
+ROG.US,D,20101022,000000,34.65,34.87,34.4,34.84,40144,0
+ROG.US,D,20101025,000000,35.05,35.73,35.04,35.37,25512,0
+ROG.US,D,20101026,000000,35.03,35.31,34.69,34.96,47021,0
+ROG.US,D,20101027,000000,34.7,35.28,34.38,35.15,43897,0
+ROG.US,D,20101028,000000,35.49,35.74,34.62,34.9,81847,0
+ROG.US,D,20101029,000000,35.02,35.75,34.74,35.6,54966,0
+ROG.US,D,20101101,000000,35.86,36.17,33.8,34.22,187151,0
+ROG.US,D,20101102,000000,32.28,32.28,30.95,31.49,271393,0
+ROG.US,D,20101103,000000,31.43,31.84,30.93,31.73,143785,0
+ROG.US,D,20101104,000000,32.07,32.83,31.75,32.65,162851,0
+ROG.US,D,20101105,000000,32.77,33.17,32.23,32.98,229454,0
+ROG.US,D,20101108,000000,32.99,33.36,32.09,32.46,92362,0
+ROG.US,D,20101109,000000,32.46,32.5,31.44,31.59,61501,0
+ROG.US,D,20101110,000000,31.7,32.56,31.51,32.48,52502,0
+ROG.US,D,20101111,000000,32.01,32.35,31.79,32.01,24802,0
+ROG.US,D,20101112,000000,31.72,32.15,30.74,30.89,76048,0
+ROG.US,D,20101115,000000,30.97,31.89,30.4,31.66,60786,0
+ROG.US,D,20101116,000000,31.45,31.47,30.68,31.1,71088,0
+ROG.US,D,20101117,000000,31.11,31.41,30.75,31.03,50466,0
+ROG.US,D,20101118,000000,31.51,32.8,31.51,32.31,43631,0
+ROG.US,D,20101119,000000,32.5,32.5,32,32.29,73773,0
+ROG.US,D,20101122,000000,32.13,32.59,31.9,32.29,45552,0
+ROG.US,D,20101123,000000,31.75,32.45,31.72,32.28,61220,0
+ROG.US,D,20101124,000000,32.28,33.5,32.28,33.45,51158,0
+ROG.US,D,20101126,000000,33.36,33.58,33.27,33.51,13475,0
+ROG.US,D,20101129,000000,33.21,33.57,32.62,33.49,47454,0
+ROG.US,D,20101130,000000,33.02,33.42,32.63,32.99,74069,0
+ROG.US,D,20101201,000000,33.78,34.87,33.7,34.26,74527,0
+ROG.US,D,20101202,000000,34.26,34.71,34.07,34.56,70403,0
+ROG.US,D,20101203,000000,34.35,34.98,34.23,34.84,43151,0
+ROG.US,D,20101206,000000,34.73,34.85,34.08,34.72,45824,0
+ROG.US,D,20101207,000000,35,35.63,34.64,35.08,61716,0
+ROG.US,D,20101208,000000,35.21,35.46,35.01,35.12,34024,0
+ROG.US,D,20101209,000000,35.49,35.49,34.84,35.09,37164,0
+ROG.US,D,20101210,000000,35,35.72,34.64,35.54,46188,0
+ROG.US,D,20101213,000000,35.69,35.83,35.01,35.05,42647,0
+ROG.US,D,20101214,000000,35.31,35.58,34.93,35.44,34870,0
+ROG.US,D,20101215,000000,35.45,36.39,35.26,35.78,54347,0
+ROG.US,D,20101216,000000,35.91,36.96,35.71,36.67,57559,0
+ROG.US,D,20101217,000000,36.48,36.48,35.8,36.27,118353,0
+ROG.US,D,20101220,000000,36.2,36.5,35.78,35.88,77131,0
+ROG.US,D,20101221,000000,36.16,37.08,36.11,37.05,79636,0
+ROG.US,D,20101222,000000,37.25,37.55,37.18,37.35,60193,0
+ROG.US,D,20101223,000000,37.34,37.63,37.34,37.45,28224,0
+ROG.US,D,20101227,000000,37.35,37.89,37.35,37.88,32955,0
+ROG.US,D,20101228,000000,37.89,38.25,37.75,37.93,45871,0
+ROG.US,D,20101229,000000,38.12,38.4,37.89,38.26,106531,0
+ROG.US,D,20101230,000000,38.15,38.37,38.1,38.21,77387,0
+ROG.US,D,20101231,000000,38.2,38.33,38.04,38.25,74850,0
+ROG.US,D,20110103,000000,39.41,40.88,39.41,40,204994,0
+ROG.US,D,20110104,000000,40.09,40.37,38.91,39.98,104587,0
+ROG.US,D,20110105,000000,40.01,41,39.95,40.84,94852,0
+ROG.US,D,20110106,000000,40.81,41.46,40.47,40.63,84242,0
+ROG.US,D,20110107,000000,40.65,41.3,40.22,41.17,73886,0
+ROG.US,D,20110110,000000,40.96,41.35,40.28,41.15,78499,0
+ROG.US,D,20110111,000000,41.16,41.45,40.73,40.88,51772,0
+ROG.US,D,20110112,000000,41.36,42.22,41.13,41.56,117492,0
+ROG.US,D,20110113,000000,41.6,41.89,41.27,41.89,88935,0
+ROG.US,D,20110114,000000,41.7,42.34,41.42,42.05,191431,0
+ROG.US,D,20110118,000000,41.72,42.38,41.59,42.24,71634,0
+ROG.US,D,20110119,000000,42.31,42.31,41.08,41.49,86912,0
+ROG.US,D,20110120,000000,41.07,41.37,40.23,40.56,100362,0
+ROG.US,D,20110121,000000,41.09,41.09,40.34,40.43,92811,0
+ROG.US,D,20110124,000000,40.34,41.16,40.19,41.04,37159,0
+ROG.US,D,20110125,000000,40.71,42.05,40.57,42.01,55053,0
+ROG.US,D,20110126,000000,42.1,44,41.99,43.14,100197,0
+ROG.US,D,20110127,000000,43.14,43.28,42.18,42.88,39163,0
+ROG.US,D,20110128,000000,42.86,42.86,41.8,42.31,80520,0
+ROG.US,D,20110131,000000,42.57,42.98,41.74,42.78,110534,0
+ROG.US,D,20110201,000000,42.93,44.27,42.9,44.13,58741,0
+ROG.US,D,20110202,000000,43.91,44.78,43.91,44.51,37818,0
+ROG.US,D,20110203,000000,44.58,44.6,43.61,44.47,37028,0
+ROG.US,D,20110204,000000,44.37,44.48,43.79,44.31,30246,0
+ROG.US,D,20110207,000000,44.29,45.31,44.04,44.86,78144,0
+ROG.US,D,20110208,000000,44.9,45.37,44.6,45.17,30732,0
+ROG.US,D,20110209,000000,44.76,45.11,44,44.62,38736,0
+ROG.US,D,20110210,000000,44.31,45.22,44.25,45.16,65085,0
+ROG.US,D,20110211,000000,44.89,45.57,44.89,45.1,56797,0
+ROG.US,D,20110214,000000,45.16,45.61,43.96,44.4,130578,0
+ROG.US,D,20110215,000000,44.25,44.91,43.24,43.36,138019,0
+ROG.US,D,20110216,000000,43.44,43.69,42.25,42.35,164641,0
+ROG.US,D,20110218,000000,44.71,47.84,44.71,46.9,443956,0
+ROG.US,D,20110222,000000,46.45,47.38,46.11,46.33,137949,0
+ROG.US,D,20110223,000000,46.24,46.48,45.44,45.53,162483,0
+ROG.US,D,20110224,000000,45.63,46.22,44.79,45.54,91699,0
+ROG.US,D,20110225,000000,45.8,47.35,45.46,47.28,80805,0
+ROG.US,D,20110228,000000,47.43,47.99,46.47,47.16,67771,0
+ROG.US,D,20110301,000000,47.17,47.31,45.29,45.62,67619,0
+ROG.US,D,20110302,000000,45.33,46.5,44.97,45.86,66667,0
+ROG.US,D,20110303,000000,46.4,47.5,46.16,46.78,127767,0
+ROG.US,D,20110304,000000,46.87,47.03,45.21,46.17,58667,0
+ROG.US,D,20110307,000000,46.41,46.49,43.86,44.44,66641,0
+ROG.US,D,20110308,000000,44.4,45.8,43.8,45.29,49708,0
+ROG.US,D,20110309,000000,45.14,45.43,44.59,45.3,83215,0
+ROG.US,D,20110310,000000,44.55,46.14,44.3,45.33,185683,0
+ROG.US,D,20110311,000000,45.07,46.43,45.03,45.9,99131,0
+ROG.US,D,20110314,000000,45.46,46.01,44.94,45.94,65892,0
+ROG.US,D,20110315,000000,44.52,45.57,43.86,45.24,82986,0
+ROG.US,D,20110316,000000,45.16,45.16,43.43,43.49,126651,0
+ROG.US,D,20110317,000000,44.15,44.15,43.48,43.5,54496,0
+ROG.US,D,20110318,000000,43.91,44.32,43.62,44.04,76289,0
+ROG.US,D,20110321,000000,44.38,45.98,44.38,45.7,66587,0
+ROG.US,D,20110322,000000,45.43,45.7,44.56,44.56,25666,0
+ROG.US,D,20110323,000000,44.39,45.45,43.88,45.09,34770,0
+ROG.US,D,20110324,000000,45.38,45.78,44.51,45.44,38928,0
+ROG.US,D,20110325,000000,45.55,45.77,44.85,44.98,79323,0
+ROG.US,D,20110328,000000,45.16,45.21,44.34,44.44,19787,0
+ROG.US,D,20110329,000000,44.39,45.05,44.15,44.97,37921,0
+ROG.US,D,20110330,000000,45.14,45.3,44.44,44.48,57071,0
+ROG.US,D,20110331,000000,44.5,45.12,44.38,45.06,38136,0
+ROG.US,D,20110401,000000,45.32,45.79,44.68,44.84,45618,0
+ROG.US,D,20110404,000000,45.04,45.1,44.38,44.76,54914,0
+ROG.US,D,20110405,000000,44.76,44.96,44.54,44.73,58405,0
+ROG.US,D,20110406,000000,44.8,45.26,44.71,45.03,28046,0
+ROG.US,D,20110407,000000,45.06,45.15,44.21,44.44,32889,0
+ROG.US,D,20110408,000000,44.72,44.72,43.5,43.77,31259,0
+ROG.US,D,20110411,000000,43.74,44.35,42.78,43.33,44044,0
+ROG.US,D,20110412,000000,43.11,43.11,42.12,42.34,93347,0
+ROG.US,D,20110413,000000,41.59,41.76,40.04,40.57,205722,0
+ROG.US,D,20110414,000000,40.03,41.36,40.02,41.29,81819,0
+ROG.US,D,20110415,000000,41.09,41.96,40.75,41.77,92178,0
+ROG.US,D,20110418,000000,40.82,41.01,40.27,40.74,59825,0
+ROG.US,D,20110419,000000,40.96,41.11,39.96,40.42,34626,0
+ROG.US,D,20110420,000000,41.05,41.74,40.82,41.3,59998,0
+ROG.US,D,20110421,000000,41.3,41.67,40.89,41.66,49019,0
+ROG.US,D,20110425,000000,41.42,41.64,41.17,41.39,15177,0
+ROG.US,D,20110426,000000,41.61,42.73,41.38,42.18,59765,0
+ROG.US,D,20110427,000000,42.1,42.15,41.63,41.89,36647,0
+ROG.US,D,20110428,000000,41.7,41.77,40.97,41.36,45600,0
+ROG.US,D,20110429,000000,41.31,41.81,41,41.52,29974,0
+ROG.US,D,20110502,000000,41.77,42.69,41.43,42.37,109553,0
+ROG.US,D,20110503,000000,43.45,47.18,42.91,46.8,293393,0
+ROG.US,D,20110504,000000,46.7,47.44,46.51,46.79,176602,0
+ROG.US,D,20110505,000000,46.35,48,46.15,46.91,117775,0
+ROG.US,D,20110506,000000,47.64,47.64,46.31,46.43,139116,0
+ROG.US,D,20110509,000000,46.15,46.37,45.68,46.22,104539,0
+ROG.US,D,20110510,000000,46.22,47.18,46.19,47.08,91068,0
+ROG.US,D,20110511,000000,46.79,46.96,46.5,46.79,88641,0
+ROG.US,D,20110512,000000,46.69,47.98,46.64,47.89,165996,0
+ROG.US,D,20110513,000000,47.88,47.98,47.4,47.54,88008,0
+ROG.US,D,20110516,000000,47.08,47.6,46.69,46.77,95969,0
+ROG.US,D,20110517,000000,46.22,46.41,45.44,45.85,70381,0
+ROG.US,D,20110518,000000,46.12,47.75,45.91,47.49,86259,0
+ROG.US,D,20110519,000000,47.54,47.73,46.85,47.01,59934,0
+ROG.US,D,20110520,000000,46.61,46.7,46.3,46.43,111180,0
+ROG.US,D,20110523,000000,45.61,45.7,45.33,45.34,40508,0
+ROG.US,D,20110524,000000,45.63,45.74,44.87,45,67250,0
+ROG.US,D,20110525,000000,45,45.62,44.75,45.53,39104,0
+ROG.US,D,20110526,000000,45.49,46.18,45,45.98,39923,0
+ROG.US,D,20110527,000000,46.08,47.1,45.9,46.25,31573,0
+ROG.US,D,20110531,000000,46.73,46.97,46.28,46.93,72011,0
+ROG.US,D,20110601,000000,46.87,46.97,44.79,44.88,49447,0
+ROG.US,D,20110602,000000,45,46,44.7,45.69,49156,0
+ROG.US,D,20110603,000000,45.04,45.34,44.95,45.14,71263,0
+ROG.US,D,20110606,000000,45.01,45.13,44.48,44.53,68675,0
+ROG.US,D,20110607,000000,44.87,45.2,44.61,44.68,35311,0
+ROG.US,D,20110608,000000,44.62,44.62,43.77,43.94,85840,0
+ROG.US,D,20110609,000000,44,44.75,43.51,43.97,46062,0
+ROG.US,D,20110610,000000,43.7,43.7,42.56,43.09,100564,0
+ROG.US,D,20110613,000000,43.18,43.43,42.57,42.59,61237,0
+ROG.US,D,20110614,000000,43.02,44.9,43.02,44.24,76820,0
+ROG.US,D,20110615,000000,43.64,44.03,43.45,43.83,50997,0
+ROG.US,D,20110616,000000,43.92,44.87,43.82,44.7,55578,0
+ROG.US,D,20110617,000000,45.11,45.21,44.72,45.01,100292,0
+ROG.US,D,20110620,000000,44.63,45.16,44.61,45.04,136195,0
+ROG.US,D,20110621,000000,45.3,46.08,45.05,45.92,32653,0
+ROG.US,D,20110622,000000,45.67,45.94,45.25,45.27,35253,0
+ROG.US,D,20110623,000000,44.51,45.93,44.21,45.63,43503,0
+ROG.US,D,20110624,000000,45.73,45.77,44.81,45,128592,0
+ROG.US,D,20110627,000000,45.06,45.76,44.8,45.03,52471,0
+ROG.US,D,20110628,000000,45.33,45.79,45.2,45.7,27240,0
+ROG.US,D,20110629,000000,45.97,46.06,45.56,45.83,24415,0
+ROG.US,D,20110630,000000,46.11,46.33,45.8,46.2,75540,0
+ROG.US,D,20110701,000000,46.38,46.55,45.93,46.11,134661,0
+ROG.US,D,20110705,000000,46.15,48.01,46.15,47.75,80260,0
+ROG.US,D,20110706,000000,47.68,47.9,47.31,47.75,50449,0
+ROG.US,D,20110707,000000,48.37,48.99,48.04,48.2,71802,0
+ROG.US,D,20110708,000000,47.44,48.32,47.29,48.06,63385,0
+ROG.US,D,20110711,000000,47.31,47.79,46.92,47.49,52803,0
+ROG.US,D,20110712,000000,47.35,47.64,46.74,46.9,50601,0
+ROG.US,D,20110713,000000,47.18,47.93,47.1,47.48,33949,0
+ROG.US,D,20110714,000000,47.45,47.84,47.1,47.24,68624,0
+ROG.US,D,20110715,000000,47.39,47.85,47.39,47.77,60031,0
+ROG.US,D,20110718,000000,47.6,47.66,46.83,47.05,51588,0
+ROG.US,D,20110719,000000,47.48,48.36,47.01,48.33,51584,0
+ROG.US,D,20110720,000000,48.37,48.6,47.66,48.5,66274,0
+ROG.US,D,20110721,000000,48.68,49.15,48.13,48.88,50615,0
+ROG.US,D,20110722,000000,48.9,49.36,48.26,49.27,27629,0
+ROG.US,D,20110725,000000,48.62,49.44,48.55,49.16,56018,0
+ROG.US,D,20110726,000000,49.19,49.35,48.91,49.28,66134,0
+ROG.US,D,20110727,000000,48.92,49.22,48.54,49,78552,0
+ROG.US,D,20110728,000000,49.05,49.56,48.66,48.98,69178,0
+ROG.US,D,20110729,000000,48.98,49.08,47.94,48.48,83202,0
+ROG.US,D,20110801,000000,49.3,49.3,47.7,48.02,194742,0
+ROG.US,D,20110802,000000,47.84,51,47.53,50.89,300196,0
+ROG.US,D,20110803,000000,50.73,52.44,50.43,51.9,212099,0
+ROG.US,D,20110804,000000,51.41,51.95,48.9,49,187843,0
+ROG.US,D,20110805,000000,49.8,50.61,48.25,48.7,198315,0
+ROG.US,D,20110808,000000,48.34,48.76,45.29,45.29,289730,0
+ROG.US,D,20110809,000000,46.19,48.63,44.17,48.39,316262,0
+ROG.US,D,20110810,000000,47.52,47.52,44.63,44.84,200678,0
+ROG.US,D,20110811,000000,45.12,47.93,44.18,46.78,137492,0
+ROG.US,D,20110812,000000,47.01,47.62,45.69,46.55,92403,0
+ROG.US,D,20110815,000000,47.13,48.53,46.82,48.5,41613,0
+ROG.US,D,20110816,000000,47.74,47.96,46.97,47.46,63880,0
+ROG.US,D,20110817,000000,47.78,49.27,47.28,47.6,61322,0
+ROG.US,D,20110818,000000,45.8,45.8,43.78,44.3,119849,0
+ROG.US,D,20110819,000000,43.42,45.34,43,43.15,97600,0
+ROG.US,D,20110822,000000,44.24,44.44,42.94,43.61,93638,0
+ROG.US,D,20110823,000000,43.76,45.92,43.76,45.82,66469,0
+ROG.US,D,20110824,000000,45.92,47.16,45.88,46.77,51232,0
+ROG.US,D,20110825,000000,47.19,47.44,45.47,45.75,50755,0
+ROG.US,D,20110826,000000,45.37,46.78,44.34,46.63,43395,0
+ROG.US,D,20110829,000000,47.13,50.07,47.13,49.2,100121,0
+ROG.US,D,20110830,000000,48.9,50.68,48.21,50.27,138581,0
+ROG.US,D,20110831,000000,50.52,50.91,49.13,49.87,135418,0
+ROG.US,D,20110901,000000,49.97,51.19,49.07,49.67,215837,0
+ROG.US,D,20110902,000000,48.36,48.72,47.31,47.5,127834,0
+ROG.US,D,20110906,000000,46,46.84,45.44,46.74,111776,0
+ROG.US,D,20110907,000000,47.46,48.74,47.23,48.61,96661,0
+ROG.US,D,20110908,000000,48.24,49.23,47.88,48.6,80878,0
+ROG.US,D,20110909,000000,47.55,48.39,45.91,46.57,84946,0
+ROG.US,D,20110912,000000,45.62,47.21,44.63,46.26,176087,0
+ROG.US,D,20110913,000000,46.34,47.84,45.53,47.45,197359,0
+ROG.US,D,20110914,000000,48.11,48.69,47.07,48.12,149932,0
+ROG.US,D,20110915,000000,48.31,49.5,47.51,49.3,66490,0
+ROG.US,D,20110916,000000,49.98,50.38,48.75,49.16,86778,0
+ROG.US,D,20110919,000000,47.88,48.33,46.83,47.64,96308,0
+ROG.US,D,20110920,000000,47.74,48.43,46.79,46.86,100911,0
+ROG.US,D,20110921,000000,46.67,47.24,44.5,44.52,68203,0
+ROG.US,D,20110922,000000,42.83,43.94,42.24,42.84,119880,0
+ROG.US,D,20110923,000000,42.76,43.74,41.91,42.82,114589,0
+ROG.US,D,20110926,000000,43.27,43.35,42.12,42.87,76465,0
+ROG.US,D,20110927,000000,44.3,45.01,43.12,43.67,261902,0
+ROG.US,D,20110928,000000,43.4,43.64,40.66,40.7,116788,0
+ROG.US,D,20110929,000000,41.61,41.98,38.39,40.55,202268,0
+ROG.US,D,20110930,000000,39.72,40.19,39.1,39.13,226271,0
+ROG.US,D,20111003,000000,38.73,39.43,36.77,37.05,176545,0
+ROG.US,D,20111004,000000,36.66,40.34,36.39,40.13,145537,0
+ROG.US,D,20111005,000000,40.24,40.51,39.29,40.28,76003,0
+ROG.US,D,20111006,000000,40.25,41.57,40.04,41.48,81004,0
+ROG.US,D,20111007,000000,41.73,41.73,39.87,40.33,94599,0
+ROG.US,D,20111010,000000,41.36,41.73,40.69,41.65,79498,0
+ROG.US,D,20111011,000000,41.6,41.81,40.47,40.94,69865,0
+ROG.US,D,20111012,000000,41.3,42.25,41.08,41.57,58085,0
+ROG.US,D,20111013,000000,41.18,41.81,40.96,41.57,35038,0
+ROG.US,D,20111014,000000,41.82,42.86,41.62,42.03,57867,0
+ROG.US,D,20111017,000000,41.8,42.05,40.54,40.8,101945,0
+ROG.US,D,20111018,000000,40.85,41.64,40.25,41.36,74481,0
+ROG.US,D,20111019,000000,41.15,41.67,40.71,41,85264,0
+ROG.US,D,20111020,000000,41.01,41.09,39.51,40.65,57477,0
+ROG.US,D,20111021,000000,41.17,41.77,40.64,41.27,65723,0
+ROG.US,D,20111024,000000,41.38,44.59,41.38,43.62,132008,0
+ROG.US,D,20111025,000000,43.17,43.39,41.04,41.19,52410,0
+ROG.US,D,20111026,000000,42.08,43.4,41.7,43.05,136400,0
+ROG.US,D,20111027,000000,44.88,45.22,44.25,45,142348,0
+ROG.US,D,20111028,000000,45.1,45.25,44.39,44.62,75197,0
+ROG.US,D,20111031,000000,43.94,45.33,43.16,43.17,197809,0
+ROG.US,D,20111101,000000,39.55,40,36.84,39.17,776401,0
+ROG.US,D,20111102,000000,39.94,40.51,39.43,40.37,219304,0
+ROG.US,D,20111103,000000,41.08,42.5,39.78,42.06,178302,0
+ROG.US,D,20111104,000000,41.69,41.97,41.24,41.78,84827,0
+ROG.US,D,20111107,000000,41.79,41.93,40.93,41.52,164718,0
+ROG.US,D,20111108,000000,41.82,42.06,41.21,41.76,137521,0
+ROG.US,D,20111109,000000,40.67,40.86,39.81,40,185295,0
+ROG.US,D,20111110,000000,40.83,41,40.1,40.71,83089,0
+ROG.US,D,20111111,000000,41.22,41.73,40.92,41.1,50422,0
+ROG.US,D,20111114,000000,41.05,41.07,39.9,40.1,71464,0
+ROG.US,D,20111115,000000,39.97,41.32,39.87,41.02,58532,0
+ROG.US,D,20111116,000000,40.62,40.78,39.44,39.74,112480,0
+ROG.US,D,20111117,000000,39.7,39.83,39.05,39.57,169873,0
+ROG.US,D,20111118,000000,39.65,40.25,39.2,39.41,72809,0
+ROG.US,D,20111121,000000,38.55,38.58,37.73,38.44,68909,0
+ROG.US,D,20111122,000000,38.36,38.7,37.69,37.73,27376,0
+ROG.US,D,20111123,000000,37.23,37.23,36.37,36.41,56922,0
+ROG.US,D,20111125,000000,36.25,36.63,35.88,35.88,33659,0
+ROG.US,D,20111128,000000,37.32,37.84,37.19,37.7,80713,0
+ROG.US,D,20111129,000000,37.82,37.82,36.86,36.93,102670,0
+ROG.US,D,20111130,000000,38.57,40.21,38.3,39.7,155421,0
+ROG.US,D,20111201,000000,39.69,39.92,38.87,38.87,72091,0
+ROG.US,D,20111202,000000,39.59,40.27,39.45,39.88,78926,0
+ROG.US,D,20111205,000000,40.87,41.94,40.65,41.1,95131,0
+ROG.US,D,20111206,000000,41.27,41.35,40.53,40.77,75069,0
+ROG.US,D,20111207,000000,40.77,41.07,40.13,40.88,107925,0
+ROG.US,D,20111208,000000,40.7,40.73,39.76,39.86,82847,0
+ROG.US,D,20111209,000000,40.08,41.49,39.79,40.92,93625,0
+ROG.US,D,20111212,000000,40.17,40.19,39.23,39.7,105244,0
+ROG.US,D,20111213,000000,40.16,40.44,39.03,39.22,86481,0
+ROG.US,D,20111214,000000,38.95,39.46,38.51,38.6,109622,0
+ROG.US,D,20111215,000000,39.13,39.41,38.41,38.78,115572,0
+ROG.US,D,20111216,000000,39.26,40.88,38.92,39.3,186936,0
+ROG.US,D,20111219,000000,39.5,39.5,37.65,37.78,47966,0
+ROG.US,D,20111220,000000,38.76,38.76,38.12,38.39,137929,0
+ROG.US,D,20111221,000000,38.59,39.15,37.38,38.19,76121,0
+ROG.US,D,20111222,000000,38.47,38.82,38.25,38.41,52510,0
+ROG.US,D,20111223,000000,38.63,38.63,37.95,38.23,37850,0
+ROG.US,D,20111227,000000,37.95,38.25,37.65,37.95,46886,0
+ROG.US,D,20111228,000000,37.89,37.9,36.66,36.81,75805,0
+ROG.US,D,20111229,000000,36.97,37.76,36.97,37.31,53688,0
+ROG.US,D,20111230,000000,37.27,37.49,36.85,36.86,60008,0
+ROG.US,D,20120103,000000,38.58,38.58,37.75,38.2,127384,0
+ROG.US,D,20120104,000000,37.89,37.91,35.81,36.08,204823,0
+ROG.US,D,20120105,000000,33.08,34.85,32.19,33.66,656484,0
+ROG.US,D,20120106,000000,33.9,35.44,33.14,34.8,291296,0
+ROG.US,D,20120109,000000,34.67,35.05,34.15,34.34,102627,0
+ROG.US,D,20120110,000000,34.81,34.95,34.35,34.83,84404,0
+ROG.US,D,20120111,000000,34.64,35.52,34.47,35.27,64307,0
+ROG.US,D,20120112,000000,35.43,36.29,35.11,36.21,49892,0
+ROG.US,D,20120113,000000,35.75,35.88,35.35,35.78,88518,0
+ROG.US,D,20120117,000000,36.14,36.28,35.57,35.84,88875,0
+ROG.US,D,20120118,000000,35.95,37.27,35.59,37.15,90338,0
+ROG.US,D,20120119,000000,37.28,38.45,37.11,37.98,113699,0
+ROG.US,D,20120120,000000,37.95,39.08,37.83,38.8,118754,0
+ROG.US,D,20120123,000000,38.5,39.01,37.86,37.87,91268,0
+ROG.US,D,20120124,000000,37.55,38.1,37.55,38,49504,0
+ROG.US,D,20120125,000000,37.84,38.91,37.41,38.71,122902,0
+ROG.US,D,20120126,000000,38.99,39.08,37.95,38.28,101406,0
+ROG.US,D,20120127,000000,38.08,38.51,37.99,38.25,46305,0
+ROG.US,D,20120130,000000,37.79,38.39,37.61,38.01,89067,0
+ROG.US,D,20120131,000000,38.38,38.59,37.65,38.43,70591,0
+ROG.US,D,20120201,000000,38.79,40.06,38.31,39.71,115651,0
+ROG.US,D,20120202,000000,39.69,40.01,39.61,39.66,55784,0
+ROG.US,D,20120203,000000,40.1,41.47,40.1,41.36,175330,0
+ROG.US,D,20120206,000000,41.02,41.99,40.74,41.72,95993,0
+ROG.US,D,20120207,000000,41.46,41.83,40.85,41.31,70233,0
+ROG.US,D,20120208,000000,41.52,41.76,40.93,41.53,84128,0
+ROG.US,D,20120209,000000,41.67,41.79,41.21,41.27,25518,0
+ROG.US,D,20120210,000000,40.71,40.92,40.33,40.52,44199,0
+ROG.US,D,20120213,000000,41.14,41.38,40.79,41.31,45044,0
+ROG.US,D,20120214,000000,41.08,41.1,40.12,40.76,47695,0
+ROG.US,D,20120215,000000,40.41,41.2,40.11,40.61,54588,0
+ROG.US,D,20120216,000000,40.8,42.29,40.71,41.88,64852,0
+ROG.US,D,20120217,000000,41.04,41.24,39.79,40.4,271379,0
+ROG.US,D,20120221,000000,40.67,41.12,38.75,39.79,214699,0
+ROG.US,D,20120222,000000,39.73,40.05,39.21,39.35,126091,0
+ROG.US,D,20120223,000000,39.51,39.74,39.02,39.45,125470,0
+ROG.US,D,20120224,000000,39.55,39.57,39.27,39.41,44271,0
+ROG.US,D,20120227,000000,39.03,39.43,38.26,39.29,53945,0
+ROG.US,D,20120228,000000,39.26,39.31,38.45,38.71,44491,0
+ROG.US,D,20120229,000000,38.75,39.35,37.09,37.09,145301,0
+ROG.US,D,20120301,000000,37.36,37.75,37.15,37.35,70152,0
+ROG.US,D,20120302,000000,37.41,37.55,36.47,36.5,83049,0
+ROG.US,D,20120305,000000,36.56,36.61,35.8,35.91,67733,0
+ROG.US,D,20120306,000000,35.42,35.87,34.7,35.02,89883,0
+ROG.US,D,20120307,000000,35,35.73,34.93,35.64,38930,0
+ROG.US,D,20120308,000000,36.15,37,35.97,36.56,88582,0
+ROG.US,D,20120309,000000,36.48,37.59,36.43,37.43,99995,0
+ROG.US,D,20120312,000000,37.5,38.14,37.38,38.1,56245,0
+ROG.US,D,20120313,000000,38.69,38.9,38.38,38.87,76924,0
+ROG.US,D,20120314,000000,38.68,39.22,38.47,38.97,106413,0
+ROG.US,D,20120315,000000,38.98,39.27,38.58,39.18,60685,0
+ROG.US,D,20120316,000000,39.26,39.37,38.85,38.96,81928,0
+ROG.US,D,20120319,000000,38.93,40,38.71,39.56,77287,0
+ROG.US,D,20120320,000000,39.12,39.36,38.54,38.73,41420,0
+ROG.US,D,20120321,000000,38.88,39.16,38.49,38.82,39273,0
+ROG.US,D,20120322,000000,38.22,38.26,37.49,38.05,33851,0
+ROG.US,D,20120323,000000,38.14,38.14,37.62,37.94,72156,0
+ROG.US,D,20120326,000000,38.23,38.86,38.07,38.65,131240,0
+ROG.US,D,20120327,000000,38.57,38.81,38.22,38.25,70571,0
+ROG.US,D,20120328,000000,38.37,38.86,38.2,38.85,57465,0
+ROG.US,D,20120329,000000,38.44,39.09,38.35,38.66,83890,0
+ROG.US,D,20120330,000000,39.03,39.03,38.73,38.75,39882,0
+ROG.US,D,20120402,000000,38.68,39.75,38.29,39.39,100657,0
+ROG.US,D,20120403,000000,39.35,39.48,38.13,38.25,99093,0
+ROG.US,D,20120404,000000,37.68,38.09,36.92,37.54,111489,0
+ROG.US,D,20120405,000000,37.16,37.92,37.05,37.86,30697,0
+ROG.US,D,20120409,000000,37.23,37.23,36.96,37.1,67687,0
+ROG.US,D,20120410,000000,36.91,37.18,36.52,36.87,76659,0
+ROG.US,D,20120411,000000,37.36,37.68,37.18,37.66,53912,0
+ROG.US,D,20120412,000000,37.74,38.77,37.74,38.2,39697,0
+ROG.US,D,20120413,000000,37.95,38.1,37.18,37.45,47998,0
+ROG.US,D,20120416,000000,37.65,37.91,37.11,37.46,21084,0
+ROG.US,D,20120417,000000,37.86,38.38,37.62,38.01,61137,0
+ROG.US,D,20120418,000000,37.67,37.82,36.84,37.12,43044,0
+ROG.US,D,20120419,000000,37.15,37.5,36.5,36.78,49491,0
+ROG.US,D,20120420,000000,37.28,37.63,36.9,37,36616,0
+ROG.US,D,20120423,000000,36.27,36.43,35.87,36.31,48239,0
+ROG.US,D,20120424,000000,36.24,36.9,36.19,36.85,43224,0
+ROG.US,D,20120425,000000,37.46,38.16,37.25,37.63,48568,0
+ROG.US,D,20120426,000000,37.74,38.29,37.61,38.09,55173,0
+ROG.US,D,20120427,000000,38.14,38.57,37.58,38.43,42361,0
+ROG.US,D,20120430,000000,38.29,38.43,37.99,38.29,47220,0
+ROG.US,D,20120501,000000,38.13,38.89,37.09,37.22,75904,0
+ROG.US,D,20120502,000000,36.76,41.24,36.76,40.31,270596,0
+ROG.US,D,20120503,000000,40.14,40.28,38.85,39.35,152459,0
+ROG.US,D,20120504,000000,38.88,39.53,38.58,38.99,96102,0
+ROG.US,D,20120507,000000,38.77,39.55,38.7,39.3,85251,0
+ROG.US,D,20120508,000000,38.93,39.58,38.82,39.38,61800,0
+ROG.US,D,20120509,000000,39.38,39.55,38.6,38.96,69002,0
+ROG.US,D,20120510,000000,39.39,39.68,38.9,39.19,86209,0
+ROG.US,D,20120511,000000,38.96,39.7,38.81,39.44,97719,0
+ROG.US,D,20120514,000000,38.94,39.57,38.56,39.12,108429,0
+ROG.US,D,20120515,000000,39.03,39.74,38.72,39.13,68444,0
+ROG.US,D,20120516,000000,39.25,39.57,38.96,39.05,78583,0
+ROG.US,D,20120517,000000,39.02,39.57,38.84,38.94,102520,0
+ROG.US,D,20120518,000000,38.9,39.72,38.35,38.72,112138,0
+ROG.US,D,20120521,000000,38.91,39.47,38.62,39.22,104515,0
+ROG.US,D,20120522,000000,39.16,39.24,38.95,39.12,71419,0
+ROG.US,D,20120523,000000,38.65,39.48,38.41,39.35,75378,0
+ROG.US,D,20120524,000000,39.25,39.49,38.59,39.48,79061,0
+ROG.US,D,20120525,000000,39.5,40.09,39.2,39.76,69189,0
+ROG.US,D,20120529,000000,39.8,40.54,39.58,40.54,85331,0
+ROG.US,D,20120530,000000,40,40.17,39.71,40,115691,0
+ROG.US,D,20120531,000000,39.99,40.61,39.9,40.31,70604,0
+ROG.US,D,20120601,000000,38.85,40.03,38.85,39.01,119752,0
+ROG.US,D,20120604,000000,39.27,39.49,38.21,38.57,55432,0
+ROG.US,D,20120605,000000,38.25,38.83,38.25,38.69,34878,0
+ROG.US,D,20120606,000000,38.8,39.48,38.8,39.22,47862,0
+ROG.US,D,20120607,000000,39.89,40.1,38.97,39.09,49995,0
+ROG.US,D,20120608,000000,38.99,40.3,38.83,39.99,53426,0
+ROG.US,D,20120611,000000,40.43,40.56,38.46,38.55,42116,0
+ROG.US,D,20120612,000000,38.83,38.83,38.19,38.77,32589,0
+ROG.US,D,20120613,000000,38.61,38.98,38.07,38.37,35386,0
+ROG.US,D,20120614,000000,38.31,38.89,38.11,38.81,33458,0
+ROG.US,D,20120615,000000,38.76,39.23,38.35,38.88,87632,0
+ROG.US,D,20120618,000000,38.62,39.41,38.4,39.07,60201,0
+ROG.US,D,20120619,000000,39.13,40.62,38.98,40.55,104693,0
+ROG.US,D,20120620,000000,40.4,40.74,40.03,40.37,40820,0
+ROG.US,D,20120621,000000,40.22,40.52,39.73,39.96,145116,0
+ROG.US,D,20120622,000000,40.13,40.29,39.41,39.57,178590,0
+ROG.US,D,20120625,000000,38.94,39.35,38.76,38.92,38338,0
+ROG.US,D,20120626,000000,38.93,39.16,38.44,38.88,72682,0
+ROG.US,D,20120627,000000,38.89,39.1,38.71,38.85,51471,0
+ROG.US,D,20120628,000000,38.44,38.75,37.74,38.57,65198,0
+ROG.US,D,20120629,000000,39.44,39.77,39,39.61,149476,0
+ROG.US,D,20120702,000000,39.69,39.93,39.37,39.9,102697,0
+ROG.US,D,20120703,000000,39.9,40.66,39.76,40.62,88893,0
+ROG.US,D,20120705,000000,40.41,40.88,40.41,40.81,44904,0
+ROG.US,D,20120706,000000,40.31,40.76,40.25,40.52,66515,0
+ROG.US,D,20120709,000000,40.42,40.51,40.08,40.34,45451,0
+ROG.US,D,20120710,000000,40.64,40.7,39.52,39.69,28263,0
+ROG.US,D,20120711,000000,39.88,40.06,39.31,39.47,28096,0
+ROG.US,D,20120712,000000,39.17,39.17,38.12,38.46,75917,0
+ROG.US,D,20120713,000000,38.67,38.76,37.41,37.64,84057,0
+ROG.US,D,20120716,000000,37.64,37.64,35.83,36.52,158300,0
+ROG.US,D,20120717,000000,36.83,37.31,36.23,36.98,82897,0
+ROG.US,D,20120718,000000,36.81,37.18,35.74,37.14,122096,0
+ROG.US,D,20120719,000000,37.2,37.5,36.76,36.97,78011,0
+ROG.US,D,20120720,000000,36.6,36.6,36.01,36.24,65009,0
+ROG.US,D,20120723,000000,35.61,36.05,35.34,35.8,40350,0
+ROG.US,D,20120724,000000,35.84,35.94,34.66,34.78,55222,0
+ROG.US,D,20120725,000000,35.05,35.35,34.61,34.72,43475,0
+ROG.US,D,20120726,000000,35.4,35.6,34.78,35.16,40720,0
+ROG.US,D,20120727,000000,35.25,36.53,35.16,36.46,53543,0
+ROG.US,D,20120730,000000,36.55,36.59,35.58,35.72,27003,0
+ROG.US,D,20120731,000000,35.5,35.93,34.66,35.85,111603,0
+ROG.US,D,20120801,000000,36.95,41.5,36.95,40,301321,0
+ROG.US,D,20120802,000000,39.44,40.4,38.79,39.09,167632,0
+ROG.US,D,20120803,000000,39.49,40.09,38.99,39.55,85297,0
+ROG.US,D,20120806,000000,39.54,39.99,39.24,39.64,36602,0
+ROG.US,D,20120807,000000,39.89,40.18,39.65,40.03,59044,0
+ROG.US,D,20120808,000000,39.86,40.24,39.59,40.19,36616,0
+ROG.US,D,20120809,000000,40.09,40.27,39.75,39.89,45556,0
+ROG.US,D,20120810,000000,39.64,40,39.59,39.92,28669,0
+ROG.US,D,20120813,000000,39.96,40,39.29,40,34544,0
+ROG.US,D,20120814,000000,40,40.23,39.57,39.8,83027,0
+ROG.US,D,20120815,000000,39.59,40,39.31,39.65,47368,0
+ROG.US,D,20120816,000000,39.52,40.32,39.34,40.12,37046,0
+ROG.US,D,20120817,000000,40,40.27,39.87,40.17,32951,0
+ROG.US,D,20120820,000000,39.94,39.94,38.95,39.48,52739,0
+ROG.US,D,20120821,000000,39.69,40.29,39.35,39.75,48671,0
+ROG.US,D,20120822,000000,39.7,40.01,39.31,39.97,31189,0
+ROG.US,D,20120823,000000,39.95,39.95,38.6,38.65,17866,0
+ROG.US,D,20120824,000000,38.45,39.37,38.45,39.26,20138,0
+ROG.US,D,20120827,000000,39.45,39.78,38.93,39.16,15964,0
+ROG.US,D,20120828,000000,39.05,39.62,38.85,39.32,27060,0
+ROG.US,D,20120829,000000,39.29,39.59,39.01,39.54,17006,0
+ROG.US,D,20120830,000000,39.21,39.43,38.91,38.91,26317,0
+ROG.US,D,20120831,000000,39.18,40,39,39.79,43146,0
+ROG.US,D,20120904,000000,39.68,40.42,39.04,40.09,52635,0
+ROG.US,D,20120905,000000,40.15,40.5,39.97,40.27,40226,0
+ROG.US,D,20120906,000000,40.42,41.32,40.03,41.08,58072,0
+ROG.US,D,20120907,000000,41.3,42.4,40.98,42.28,45320,0
+ROG.US,D,20120910,000000,42.12,43.77,42.04,43.28,58563,0
+ROG.US,D,20120911,000000,43.44,43.57,42.19,42.58,68087,0
+ROG.US,D,20120912,000000,42.84,43.03,42.16,42.38,45765,0
+ROG.US,D,20120913,000000,42.53,44.06,42.33,44.03,97252,0
+ROG.US,D,20120914,000000,44,44.36,43.58,44.22,87696,0
+ROG.US,D,20120917,000000,43.81,44.05,42.87,43.2,37200,0
+ROG.US,D,20120918,000000,43.07,44.51,43.07,44.35,47885,0
+ROG.US,D,20120919,000000,43.8,44.55,43.55,43.98,40131,0
+ROG.US,D,20120920,000000,43.62,43.62,43.16,43.4,28201,0
+ROG.US,D,20120921,000000,43.5,44.4,43.32,43.95,99141,0
+ROG.US,D,20120924,000000,43.83,44.33,43.6,43.8,46967,0
+ROG.US,D,20120925,000000,43.95,44.53,43.26,43.26,60959,0
+ROG.US,D,20120926,000000,43.26,43.34,42.05,42.4,46582,0
+ROG.US,D,20120927,000000,42.72,43.23,42.44,43.1,46577,0
+ROG.US,D,20120928,000000,42.82,43.07,42.35,42.36,38687,0
+ROG.US,D,20121001,000000,42.72,43.59,42.72,43.27,86091,0
+ROG.US,D,20121002,000000,43.5,43.5,42.96,43.37,41182,0
+ROG.US,D,20121003,000000,43.5,43.5,42.69,42.9,36142,0
+ROG.US,D,20121004,000000,43.17,43.28,42.32,43.25,38575,0
+ROG.US,D,20121005,000000,43.44,43.79,43.28,43.6,39321,0
+ROG.US,D,20121008,000000,43.5,43.7,43.22,43.37,28062,0
+ROG.US,D,20121009,000000,43.33,43.43,41.91,42.03,30250,0
+ROG.US,D,20121010,000000,42.22,42.22,41.63,41.99,18464,0
+ROG.US,D,20121011,000000,42.28,42.52,41.93,42.29,18683,0
+ROG.US,D,20121012,000000,42.18,42.64,41.84,41.93,48317,0
+ROG.US,D,20121015,000000,42.16,42.16,41.69,41.8,38233,0
+ROG.US,D,20121016,000000,42,42.19,41.44,42,39962,0
+ROG.US,D,20121017,000000,42,42.11,41.65,41.95,88832,0
+ROG.US,D,20121018,000000,41.79,42.38,41.06,41.07,49485,0
+ROG.US,D,20121019,000000,40.57,40.73,38.42,39.56,82298,0
+ROG.US,D,20121022,000000,39.42,39.68,38.86,39.49,38318,0
+ROG.US,D,20121023,000000,39.08,39.94,39.03,39.91,25961,0
+ROG.US,D,20121024,000000,39.94,40.06,39.36,39.6,18204,0
+ROG.US,D,20121025,000000,39.82,40.4,39.73,40.16,29262,0
+ROG.US,D,20121026,000000,40.03,40.66,39.84,39.92,31093,0
+ROG.US,D,20121031,000000,39.84,40.05,38.39,39.41,38277,0
+ROG.US,D,20121101,000000,39.59,40.22,39.3,40.04,45411,0
+ROG.US,D,20121102,000000,40.19,40.19,39.02,39.23,31960,0
+ROG.US,D,20121105,000000,40.25,42.21,40,41.9,144127,0
+ROG.US,D,20121106,000000,41.98,43.99,41.98,43.76,252813,0
+ROG.US,D,20121107,000000,42.97,43.38,41.75,41.94,129027,0
+ROG.US,D,20121108,000000,42.01,42.2,41.13,41.25,91377,0
+ROG.US,D,20121109,000000,41.18,41.75,40.92,41.5,124199,0
+ROG.US,D,20121112,000000,41.33,41.87,41,41.59,43068,0
+ROG.US,D,20121113,000000,41.29,41.49,40.68,40.88,57530,0
+ROG.US,D,20121114,000000,41.01,41.01,40,40.5,68201,0
+ROG.US,D,20121115,000000,40.57,40.93,40.13,40.29,50536,0
+ROG.US,D,20121116,000000,40.1,40.93,39.23,40.81,60600,0
+ROG.US,D,20121119,000000,41.36,42.12,41.36,42.12,36476,0
+ROG.US,D,20121120,000000,41.92,42.16,41.4,41.78,46827,0
+ROG.US,D,20121121,000000,41.77,42.18,41.53,42.13,19142,0
+ROG.US,D,20121123,000000,42.15,42.51,42.05,42.13,14382,0
+ROG.US,D,20121126,000000,41.98,42.59,41.91,42.55,49682,0
+ROG.US,D,20121127,000000,42.45,43,42.26,42.47,52089,0
+ROG.US,D,20121128,000000,42.3,42.84,41.72,42.67,51115,0
+ROG.US,D,20121129,000000,42.74,44.4,42.5,44.25,59482,0
+ROG.US,D,20121130,000000,44.4,44.6,43.89,44.43,204479,0
+ROG.US,D,20121203,000000,44.36,44.9,43.98,44.53,50051,0
+ROG.US,D,20121204,000000,44.45,45.05,44.15,44.91,64966,0
+ROG.US,D,20121205,000000,45.05,45.15,44.32,44.66,42487,0
+ROG.US,D,20121206,000000,44.83,45.47,44.42,45.08,68845,0
+ROG.US,D,20121207,000000,45.15,45.4,44.59,45.21,29581,0
+ROG.US,D,20121210,000000,45.28,46.25,45.01,46,72372,0
+ROG.US,D,20121211,000000,45.99,46.24,45.11,46,99539,0
+ROG.US,D,20121212,000000,46.05,46.48,45.51,45.73,203207,0
+ROG.US,D,20121213,000000,45.64,46.19,45.64,45.9,52602,0
+ROG.US,D,20121214,000000,45.67,46.45,45.38,45.97,74792,0
+ROG.US,D,20121217,000000,46.1,46.51,45.99,46.32,61561,0
+ROG.US,D,20121218,000000,46.34,46.53,45.94,46.34,279152,0
+ROG.US,D,20121219,000000,46.4,47.03,46.14,46.78,94752,0
+ROG.US,D,20121220,000000,46.72,47.74,46.72,47.6,86536,0
+ROG.US,D,20121221,000000,47.84,48.55,47.61,48.47,141159,0
+ROG.US,D,20121224,000000,48.7,48.89,48.35,48.83,31807,0
+ROG.US,D,20121226,000000,48.85,48.85,47.71,48.2,39182,0
+ROG.US,D,20121227,000000,48.17,48.9,47.91,48.85,48989,0
+ROG.US,D,20121228,000000,48.2,48.9,47.97,48.05,35286,0
+ROG.US,D,20121231,000000,48.16,50.09,47.91,49.66,92450,0
+ROG.US,D,20130102,000000,49.75,51.43,49.61,51.33,173542,0
+ROG.US,D,20130103,000000,51.27,51.65,51.16,51.34,87363,0
+ROG.US,D,20130104,000000,51.66,51.66,50.95,51.18,75916,0
+ROG.US,D,20130107,000000,50.79,51.52,50.67,51.11,67832,0
+ROG.US,D,20130108,000000,51.08,51.32,50.74,51.29,35962,0
+ROG.US,D,20130109,000000,51.56,51.62,50.89,51.14,32833,0
+ROG.US,D,20130110,000000,51.31,51.31,49.92,50.35,172192,0
+ROG.US,D,20130111,000000,50.48,51.15,49.57,50.19,187903,0
+ROG.US,D,20130114,000000,49.42,50.7,49.42,50.37,147418,0
+ROG.US,D,20130115,000000,50.1,50.72,49.83,50.29,80438,0
+ROG.US,D,20130116,000000,50.06,50.32,49.44,49.56,106317,0
+ROG.US,D,20130117,000000,49.89,50.3,49.65,50.1,73532,0
+ROG.US,D,20130118,000000,50.21,50.21,49.64,49.89,77395,0
+ROG.US,D,20130122,000000,50,50.05,49.72,49.99,73706,0
+ROG.US,D,20130123,000000,50,50.25,49.77,49.96,69900,0
+ROG.US,D,20130124,000000,49.78,50.83,49.78,50.55,114918,0
+ROG.US,D,20130125,000000,50.67,51.91,50.67,51.58,68846,0
+ROG.US,D,20130128,000000,51.66,51.96,51.36,51.67,49005,0
+ROG.US,D,20130129,000000,48.24,48.58,46.35,47.69,613376,0
+ROG.US,D,20130130,000000,47.69,47.69,46.66,46.86,82036,0
+ROG.US,D,20130131,000000,46.82,47.06,46.66,46.86,68669,0
+ROG.US,D,20130201,000000,47.2,47.56,46.53,47.23,170852,0
+ROG.US,D,20130204,000000,46.95,47.07,46.67,46.8,106916,0
+ROG.US,D,20130205,000000,47.11,48.23,46.89,47.84,73955,0
+ROG.US,D,20130206,000000,47.44,47.63,47,47.1,78151,0
+ROG.US,D,20130207,000000,47.2,47.26,46.72,47.04,63653,0
+ROG.US,D,20130208,000000,47.03,47.64,47.03,47.39,50352,0
+ROG.US,D,20130211,000000,47.24,47.37,46.78,47.08,37993,0
+ROG.US,D,20130212,000000,47.27,48.43,47.27,48.18,106112,0
+ROG.US,D,20130213,000000,48.38,48.52,47.61,47.74,71424,0
+ROG.US,D,20130214,000000,47.64,47.99,47.4,47.65,120243,0
+ROG.US,D,20130215,000000,47.6,47.71,46.71,47.1,153040,0
+ROG.US,D,20130219,000000,47.14,48.89,47.14,48.6,205056,0
+ROG.US,D,20130220,000000,49,49.19,46.32,46.35,184145,0
+ROG.US,D,20130221,000000,46.62,47.57,46.43,47.31,100624,0
+ROG.US,D,20130222,000000,47.41,48.45,47.41,48.33,86857,0
+ROG.US,D,20130225,000000,48.71,49.16,47,47.03,85517,0
+ROG.US,D,20130226,000000,47.44,47.79,47.14,47.37,74281,0
+ROG.US,D,20130227,000000,46.66,48.09,46.42,47.53,110265,0
+ROG.US,D,20130228,000000,47.31,48.11,47.3,47.71,40441,0
+ROG.US,D,20130301,000000,47.46,47.9,46.77,47.68,54032,0
+ROG.US,D,20130304,000000,47.42,48.18,46.9,47.79,65668,0
+ROG.US,D,20130305,000000,47.99,49.78,47.93,49.43,114811,0
+ROG.US,D,20130306,000000,49.76,50.17,49.54,49.94,59564,0
+ROG.US,D,20130307,000000,49.86,49.99,48.2,48.51,63786,0
+ROG.US,D,20130308,000000,49,49.05,48.13,48.77,61733,0
+ROG.US,D,20130311,000000,48.52,49.08,48.52,48.98,38781,0
+ROG.US,D,20130312,000000,49,49.11,48.73,48.85,20875,0
+ROG.US,D,20130313,000000,48.82,48.96,48.09,48.28,63400,0
+ROG.US,D,20130314,000000,48.28,49.26,48.1,49.21,79905,0
+ROG.US,D,20130315,000000,49,49.46,48.65,48.8,138625,0
+ROG.US,D,20130318,000000,48.2,48.61,48.2,48.46,37721,0
+ROG.US,D,20130319,000000,48.46,48.79,47.64,48.01,37667,0
+ROG.US,D,20130320,000000,48.31,48.52,47.65,48.52,33637,0
+ROG.US,D,20130321,000000,48.28,48.39,47.36,47.56,35279,0
+ROG.US,D,20130322,000000,47.62,48,47,47.76,42426,0
+ROG.US,D,20130325,000000,47.78,48.72,47.67,48.19,41994,0
+ROG.US,D,20130326,000000,48.36,48.56,47.68,48.52,48155,0
+ROG.US,D,20130327,000000,48.29,48.31,47.8,47.98,26430,0
+ROG.US,D,20130328,000000,48.12,48.12,47.44,47.62,39015,0
+ROG.US,D,20130401,000000,47.61,47.61,46.22,46.63,51152,0
+ROG.US,D,20130402,000000,47,47,45.56,45.87,37230,0
+ROG.US,D,20130403,000000,45.9,46.25,45.1,45.25,48249,0
+ROG.US,D,20130404,000000,45.16,46.93,45.16,46.79,46976,0
+ROG.US,D,20130405,000000,45.81,46.9,45.81,46.28,28896,0
+ROG.US,D,20130408,000000,46.35,47.25,45.86,47.11,47352,0
+ROG.US,D,20130409,000000,47.35,47.83,45.86,45.92,46939,0
+ROG.US,D,20130410,000000,46.12,46.62,45.9,46.33,44530,0
+ROG.US,D,20130411,000000,46.16,46.57,45.92,46.02,27373,0
+ROG.US,D,20130412,000000,45.8,45.89,45.25,45.38,30699,0
+ROG.US,D,20130415,000000,45.03,45.03,42.61,43.09,59227,0
+ROG.US,D,20130416,000000,43.32,44.02,42.62,43.84,58707,0
+ROG.US,D,20130417,000000,43.57,43.68,42.53,42.83,45877,0
+ROG.US,D,20130418,000000,39.23,41.77,37.2,41.29,220883,0
+ROG.US,D,20130419,000000,41.28,42,40.74,41.2,156105,0
+ROG.US,D,20130422,000000,40.97,41.29,40.02,40.58,82858,0
+ROG.US,D,20130423,000000,40.94,42.08,40.86,42.01,64157,0
+ROG.US,D,20130424,000000,42,42.56,41.77,42.11,42703,0
+ROG.US,D,20130425,000000,42.34,42.79,42.02,42.53,29785,0
+ROG.US,D,20130426,000000,42.29,42.29,41.63,41.73,36094,0
+ROG.US,D,20130429,000000,42.01,42.32,41.97,42.16,50560,0
+ROG.US,D,20130430,000000,42.43,43,42.12,42.64,78093,0
+ROG.US,D,20130501,000000,42.72,43.81,41.33,41.41,284097,0
+ROG.US,D,20130502,000000,41.78,43.31,41.44,42.76,86493,0
+ROG.US,D,20130503,000000,43.22,44.96,43.22,44.13,177059,0
+ROG.US,D,20130506,000000,44.28,44.95,44.19,44.54,60574,0
+ROG.US,D,20130507,000000,44.64,45.05,44.39,44.76,211613,0
+ROG.US,D,20130508,000000,44.67,45.25,44.64,45.12,57076,0
+ROG.US,D,20130509,000000,45.18,45.37,44.29,44.56,48670,0
+ROG.US,D,20130510,000000,44.77,45.68,44.64,45.18,162886,0
+ROG.US,D,20130513,000000,45.06,45.3,44.35,44.65,46339,0
+ROG.US,D,20130514,000000,44.84,45.14,44.51,45.07,44189,0
+ROG.US,D,20130515,000000,45,46.29,44.6,46.27,156353,0
+ROG.US,D,20130516,000000,46.26,47.54,46.16,46.99,171238,0
+ROG.US,D,20130517,000000,47.37,47.59,47.11,47.57,78780,0
+ROG.US,D,20130520,000000,47.28,47.59,46.41,46.96,88877,0
+ROG.US,D,20130521,000000,46.8,47.24,46.55,46.94,50256,0
+ROG.US,D,20130522,000000,47.27,47.27,45.22,45.54,44297,0
+ROG.US,D,20130523,000000,44.96,46.14,44.96,46.05,104951,0
+ROG.US,D,20130524,000000,45.78,46.3,45.38,46.22,26482,0
+ROG.US,D,20130528,000000,46.86,46.99,46.2,46.55,95386,0
+ROG.US,D,20130529,000000,46.07,46.84,45.83,46.65,35663,0
+ROG.US,D,20130530,000000,46.53,47.66,46.48,47.27,81148,0
+ROG.US,D,20130531,000000,46.75,46.75,45,46.27,130837,0
+ROG.US,D,20130603,000000,46.13,48,46.13,47.97,137669,0
+ROG.US,D,20130604,000000,48,48.46,47.5,48,132863,0
+ROG.US,D,20130605,000000,47.68,48.13,47.16,47.98,74577,0
+ROG.US,D,20130606,000000,47.99,48.2,47.78,48.2,79753,0
+ROG.US,D,20130607,000000,48.29,48.39,47.97,48.3,31666,0
+ROG.US,D,20130610,000000,48.37,48.46,48.08,48.41,37868,0
+ROG.US,D,20130611,000000,47.68,48.79,47.68,48.41,48344,0
+ROG.US,D,20130612,000000,48.64,48.64,47.73,47.99,44091,0
+ROG.US,D,20130613,000000,47.85,48.47,47.74,48.29,31691,0
+ROG.US,D,20130614,000000,48.3,48.38,47.12,47.38,33739,0
+ROG.US,D,20130617,000000,47.19,47.68,46.17,47.67,193985,0
+ROG.US,D,20130618,000000,47.8,48.8,47.58,48.47,84478,0
+ROG.US,D,20130619,000000,47.47,48.8,47.47,48.04,35798,0
+ROG.US,D,20130620,000000,47.11,47.27,46.43,46.69,42356,0
+ROG.US,D,20130621,000000,46.88,47.02,46.21,46.4,158246,0
+ROG.US,D,20130624,000000,45.8,46.03,45.17,45.26,127902,0
+ROG.US,D,20130625,000000,45.61,46.26,45.3,46.2,67727,0
+ROG.US,D,20130626,000000,46.49,46.55,45.81,46.06,57717,0
+ROG.US,D,20130627,000000,46.45,46.72,46.27,46.56,37103,0
+ROG.US,D,20130628,000000,46.3,48.01,46.3,47.32,107368,0
+ROG.US,D,20130701,000000,47.52,48.14,47.1,47.32,65167,0
+ROG.US,D,20130702,000000,46.91,47.76,46.91,47.76,32843,0
+ROG.US,D,20130703,000000,47.37,47.73,47.02,47.34,46686,0
+ROG.US,D,20130705,000000,47.81,47.99,47.27,47.8,44423,0
+ROG.US,D,20130708,000000,47.86,48.15,47.59,47.75,64261,0
+ROG.US,D,20130709,000000,47.76,48.03,47.57,47.77,193735,0
+ROG.US,D,20130710,000000,47.89,48.8,47.59,48.79,144148,0
+ROG.US,D,20130711,000000,49.26,49.41,48.47,49.24,153687,0
+ROG.US,D,20130712,000000,49.14,50.9,49.1,50.49,168822,0
+ROG.US,D,20130715,000000,50.4,51.24,50.23,50.9,194378,0
+ROG.US,D,20130716,000000,50.62,50.8,50.22,50.6,67833,0
+ROG.US,D,20130717,000000,50.92,51.55,50.63,51.07,117604,0
+ROG.US,D,20130718,000000,51.07,51.78,51.05,51.26,43080,0
+ROG.US,D,20130719,000000,51.03,51.55,50.75,51.39,50362,0
+ROG.US,D,20130722,000000,51.28,52.24,51.28,52.01,32784,0
+ROG.US,D,20130723,000000,52.15,52.36,51.42,52.18,42282,0
+ROG.US,D,20130724,000000,52.41,52.51,51.81,52.25,28963,0
+ROG.US,D,20130725,000000,52.04,53.39,51.97,53.27,164527,0
+ROG.US,D,20130726,000000,52.81,53.46,52.73,53.31,64051,0
+ROG.US,D,20130729,000000,53.28,53.54,52.31,52.47,81426,0
+ROG.US,D,20130730,000000,52.81,53.15,52.33,52.7,150033,0
+ROG.US,D,20130731,000000,53.04,56,53.04,55.62,290082,0
+ROG.US,D,20130801,000000,56.02,56.23,55.34,56,244470,0
+ROG.US,D,20130802,000000,55.7,56,54.88,55.21,74287,0
+ROG.US,D,20130805,000000,55,55.31,54.4,55.03,58721,0
+ROG.US,D,20130806,000000,54.73,55,53.95,54.53,46070,0
+ROG.US,D,20130807,000000,54.21,54.48,53.86,54.13,56053,0
+ROG.US,D,20130808,000000,54.48,54.67,54.1,54.4,48223,0
+ROG.US,D,20130809,000000,54.11,54.55,53.7,53.99,46754,0
+ROG.US,D,20130812,000000,53.6,54.95,53.38,54.75,74414,0
+ROG.US,D,20130813,000000,54.99,54.99,53.5,53.82,41837,0
+ROG.US,D,20130814,000000,53.84,54.24,53.43,54.19,46822,0
+ROG.US,D,20130815,000000,53.49,53.72,52.27,52.41,31341,0
+ROG.US,D,20130816,000000,52.11,53.15,52.11,52.78,44021,0
+ROG.US,D,20130819,000000,53.04,53.39,52.6,52.83,59885,0
+ROG.US,D,20130820,000000,53.07,53.41,52.79,53.17,52401,0
+ROG.US,D,20130821,000000,52.8,53.36,52.69,52.87,38157,0
+ROG.US,D,20130822,000000,52.75,55.6,52.67,55.37,59341,0
+ROG.US,D,20130823,000000,55.45,58.97,55.06,57.86,269188,0
+ROG.US,D,20130826,000000,57.82,58,57.6,57.83,67478,0
+ROG.US,D,20130827,000000,57.4,57.75,55.5,55.56,94926,0
+ROG.US,D,20130828,000000,55.68,56.47,55.19,55.59,161224,0
+ROG.US,D,20130829,000000,55.28,56.5,55.28,56.39,90903,0
+ROG.US,D,20130830,000000,56.32,56.32,55.31,55.47,69893,0
+ROG.US,D,20130903,000000,56.41,56.65,55.4,55.7,41194,0
+ROG.US,D,20130904,000000,55.69,57.46,55.48,57.41,68105,0
+ROG.US,D,20130905,000000,57.31,58.09,57,57.99,151337,0
+ROG.US,D,20130906,000000,58.25,58.62,56.96,57.77,48006,0
+ROG.US,D,20130909,000000,57.85,58.5,57.77,58.4,55380,0
+ROG.US,D,20130910,000000,58.5,60.17,58.49,60.09,108750,0
+ROG.US,D,20130911,000000,59.83,60.13,59.72,59.92,50045,0
+ROG.US,D,20130912,000000,59.85,59.99,59.2,59.59,37426,0
+ROG.US,D,20130913,000000,59.96,60.05,59,59.93,64658,0
+ROG.US,D,20130916,000000,60.3,60.3,59.52,59.9,67572,0
+ROG.US,D,20130917,000000,59.8,60.09,59.58,60,50318,0
+ROG.US,D,20130918,000000,60,60.6,59.66,60.29,96816,0
+ROG.US,D,20130919,000000,60.4,60.6,59.93,60.4,55841,0
+ROG.US,D,20130920,000000,60.68,60.9,60.01,60.48,131417,0
+ROG.US,D,20130923,000000,60.22,60.5,59.53,60.09,82906,0
+ROG.US,D,20130924,000000,60.09,60.9,58.91,60.41,91702,0
+ROG.US,D,20130925,000000,60.35,60.97,59.73,60,53080,0
+ROG.US,D,20130926,000000,59.95,60.37,59.73,60,141577,0
+ROG.US,D,20130927,000000,59.5,60.3,59.5,59.99,94363,0
+ROG.US,D,20130930,000000,59.11,60.06,59.11,59.48,110883,0
+ROG.US,D,20131001,000000,59.52,60.78,59.41,59.5,164153,0
+ROG.US,D,20131002,000000,59.21,59.86,58.93,59.05,61569,0
+ROG.US,D,20131003,000000,58.74,58.8,57.46,58.32,82090,0
+ROG.US,D,20131004,000000,58.2,58.89,57.88,58.35,47632,0
+ROG.US,D,20131007,000000,57.77,58.22,57.69,57.87,59558,0
+ROG.US,D,20131008,000000,58.21,58.24,56.79,56.96,88348,0
+ROG.US,D,20131009,000000,57.04,57.66,56.47,57.33,34395,0
+ROG.US,D,20131010,000000,58.15,58.76,57.8,58.5,43307,0
+ROG.US,D,20131011,000000,58.22,58.74,57.68,58.49,56737,0
+ROG.US,D,20131014,000000,58.31,58.82,58.3,58.49,69320,0
+ROG.US,D,20131015,000000,58.47,58.8,57.81,58.06,106947,0
+ROG.US,D,20131016,000000,58.52,58.58,57.49,57.93,68341,0
+ROG.US,D,20131017,000000,57.78,58.27,57.59,58.1,191157,0
+ROG.US,D,20131018,000000,58.75,58.88,58.1,58.43,248788,0
+ROG.US,D,20131021,000000,58.4,58.98,58,58.32,78611,0
+ROG.US,D,20131022,000000,58.42,58.8,57.56,58.47,78336,0
+ROG.US,D,20131023,000000,58.07,58.46,57.62,57.89,89023,0
+ROG.US,D,20131024,000000,57.89,58.22,57.87,57.95,111908,0
+ROG.US,D,20131025,000000,58.2,58.28,57.91,57.98,54395,0
+ROG.US,D,20131028,000000,57.7,58.13,57.69,58,143129,0
+ROG.US,D,20131029,000000,58.06,58.55,57.47,57.93,74251,0
+ROG.US,D,20131030,000000,58.43,61.5,58.01,61.09,541597,0
+ROG.US,D,20131031,000000,60.9,62.51,60.79,60.96,311197,0
+ROG.US,D,20131101,000000,60.85,62.9,60.51,62.77,178092,0
+ROG.US,D,20131104,000000,62.75,62.75,61.67,62.32,99352,0
+ROG.US,D,20131105,000000,62.23,62.81,62.12,62.36,105678,0
+ROG.US,D,20131106,000000,62.62,63,62.11,62.71,72167,0
+ROG.US,D,20131107,000000,62.79,62.9,60.22,60.34,84563,0
+ROG.US,D,20131108,000000,60.5,61.16,60.21,60.36,93110,0
+ROG.US,D,20131111,000000,60.14,60.6,59.72,60.32,68270,0
+ROG.US,D,20131112,000000,60.28,60.84,59.89,60.49,37089,0
+ROG.US,D,20131113,000000,60.2,60.7,60.2,60.6,74012,0
+ROG.US,D,20131114,000000,60.6,60.83,60.36,60.55,23811,0
+ROG.US,D,20131115,000000,60.44,60.99,60.28,60.52,37817,0
+ROG.US,D,20131118,000000,60.55,60.98,60.32,60.5,51488,0
+ROG.US,D,20131119,000000,60.5,60.97,59.65,60.5,55134,0
+ROG.US,D,20131120,000000,60.6,60.75,59.92,60.14,48933,0
+ROG.US,D,20131121,000000,60.46,60.75,60.13,60.49,92241,0
+ROG.US,D,20131122,000000,60.55,60.6,59.98,60.49,47133,0
+ROG.US,D,20131125,000000,60.57,61.08,60.3,61.07,118497,0
+ROG.US,D,20131126,000000,61.05,62.14,61.05,62,84168,0
+ROG.US,D,20131127,000000,61.93,62.59,61.93,62.45,49338,0
+ROG.US,D,20131129,000000,62.62,63,62.36,62.81,23939,0
+ROG.US,D,20131202,000000,62.65,62.65,61.59,61.77,71516,0
+ROG.US,D,20131203,000000,61.66,62.46,61.4,62.24,75689,0
+ROG.US,D,20131204,000000,62.15,62.84,62.11,62.11,57789,0
+ROG.US,D,20131205,000000,62.15,62.5,61.95,62.06,29639,0
+ROG.US,D,20131206,000000,62.83,62.86,61.96,62.39,24040,0
+ROG.US,D,20131209,000000,62.4,63,62.29,62.54,69529,0
+ROG.US,D,20131210,000000,62.29,62.55,61.31,61.65,48914,0
+ROG.US,D,20131211,000000,61.7,61.84,60.54,60.91,71877,0
+ROG.US,D,20131212,000000,61.05,61.05,59.42,59.74,66700,0
+ROG.US,D,20131213,000000,59.65,59.75,58.6,58.87,66470,0
+ROG.US,D,20131216,000000,59.27,60.91,58.83,60.71,63286,0
+ROG.US,D,20131217,000000,60.55,61.02,60.29,60.54,36566,0
+ROG.US,D,20131218,000000,60.51,61.25,60.38,60.88,86942,0
+ROG.US,D,20131219,000000,60.85,60.85,59.9,60.09,38826,0
+ROG.US,D,20131220,000000,60,61.25,59.64,60.44,194025,0
+ROG.US,D,20131223,000000,60.78,61.77,60.34,61.53,70193,0
+ROG.US,D,20131224,000000,61.63,62.57,61.51,62.09,11996,0
+ROG.US,D,20131226,000000,62.17,62.84,62,62.19,38719,0
+ROG.US,D,20131227,000000,62.47,62.47,60.4,61.49,55720,0
+ROG.US,D,20131230,000000,61.31,61.86,61.14,61.22,46055,0
+ROG.US,D,20131231,000000,61.37,62.2,60.93,61.5,80005,0
+ROG.US,D,20140102,000000,61.5,61.5,59.29,59.56,108372,0
+ROG.US,D,20140103,000000,59.54,60.21,59.01,59.46,73273,0
+ROG.US,D,20140106,000000,59.78,59.78,58.13,58.35,39831,0
+ROG.US,D,20140107,000000,58.38,58.66,57.46,57.95,75424,0
+ROG.US,D,20140108,000000,57.95,57.95,56.52,57.12,101049,0
+ROG.US,D,20140109,000000,57.17,58,56.63,57.99,118449,0
+ROG.US,D,20140110,000000,58.13,58.13,56.77,57.54,43974,0
+ROG.US,D,20140113,000000,57.24,58.16,57.02,57.72,78474,0
+ROG.US,D,20140114,000000,57.72,59.43,57.62,59.1,91698,0
+ROG.US,D,20140115,000000,59.39,60.81,58.98,60.19,65517,0
+ROG.US,D,20140116,000000,60.19,60.74,59.46,59.81,62171,0
+ROG.US,D,20140117,000000,59.65,60.07,58.35,58.78,77031,0
+ROG.US,D,20140121,000000,59.27,59.79,58.65,59.15,117580,0
+ROG.US,D,20140122,000000,59.23,59.67,58.62,59.43,84588,0
+ROG.US,D,20140123,000000,59.23,59.93,58.69,59.72,69596,0
+ROG.US,D,20140124,000000,59.18,59.27,56.76,58.14,129270,0
+ROG.US,D,20140127,000000,58.09,58.47,57.61,57.99,81882,0
+ROG.US,D,20140128,000000,57.9,58.59,57.63,58.53,90313,0
+ROG.US,D,20140129,000000,58.03,58.59,57.84,58.5,99474,0
+ROG.US,D,20140130,000000,59.07,60.12,58.5,59.7,96711,0
+ROG.US,D,20140131,000000,58.55,61.2,58.44,60.7,184263,0
+ROG.US,D,20140203,000000,60.77,60.77,57.4,59.15,124674,0
+ROG.US,D,20140204,000000,59.26,59.51,57.8,57.88,63326,0
+ROG.US,D,20140205,000000,57.55,58.05,56.17,58.05,66888,0
+ROG.US,D,20140206,000000,58.02,58.49,56.88,57.21,36731,0
+ROG.US,D,20140207,000000,57.33,58.05,57.08,58,88773,0
+ROG.US,D,20140210,000000,57.84,57.98,57.22,57.46,39241,0
+ROG.US,D,20140211,000000,57.41,57.85,56.7,57.85,70713,0
+ROG.US,D,20140212,000000,57.79,58.32,57.34,57.94,32318,0
+ROG.US,D,20140213,000000,57.59,58.37,57.2,57.95,51914,0
+ROG.US,D,20140214,000000,58.04,58.84,57.49,58.62,30364,0
+ROG.US,D,20140218,000000,58.96,59.2,58.31,58.44,61258,0
+ROG.US,D,20140219,000000,58.18,58.94,58.05,58.18,43968,0
+ROG.US,D,20140220,000000,58.1,59.56,58,59.26,76811,0
+ROG.US,D,20140221,000000,59.58,60.25,59.34,60.25,110503,0
+ROG.US,D,20140224,000000,60.5,62.6,59.8,62.54,198312,0
+ROG.US,D,20140225,000000,62.5,63.99,62.1,63.1,175323,0
+ROG.US,D,20140226,000000,63,64.24,62.98,64.12,157772,0
+ROG.US,D,20140227,000000,64.04,64.99,64.04,64.86,80305,0
+ROG.US,D,20140228,000000,64.65,65.44,64.5,64.7,140068,0
+ROG.US,D,20140303,000000,63.39,64.38,62.45,63.21,90210,0
+ROG.US,D,20140304,000000,63.95,65.73,63.68,65.38,103427,0
+ROG.US,D,20140305,000000,65.16,65.68,64.83,65.06,35577,0
+ROG.US,D,20140306,000000,65.3,65.3,64.34,64.76,41094,0
+ROG.US,D,20140307,000000,64.76,64.76,63.7,63.81,52118,0
+ROG.US,D,20140310,000000,63.5,63.69,63.09,63.47,51005,0
+ROG.US,D,20140311,000000,63.71,63.71,61.5,61.84,47076,0
+ROG.US,D,20140312,000000,61.65,63.26,60.95,62.94,54204,0
+ROG.US,D,20140313,000000,62.97,64.02,61.83,62.57,48703,0
+ROG.US,D,20140314,000000,62.51,63.75,62.51,63.64,44810,0
+ROG.US,D,20140317,000000,64.05,64.73,64.02,64.31,49314,0
+ROG.US,D,20140318,000000,64.2,65,63.64,64.99,95206,0
+ROG.US,D,20140319,000000,64.86,64.86,63.04,63.59,32757,0
+ROG.US,D,20140320,000000,63.57,64.41,62.31,63.51,49883,0
+ROG.US,D,20140321,000000,63.62,64.33,62.96,63.18,80385,0
+ROG.US,D,20140324,000000,63.3,63.5,61.51,62.55,59491,0
+ROG.US,D,20140325,000000,62.64,63.24,62.29,62.59,58397,0
+ROG.US,D,20140326,000000,63.01,63.03,60.76,61.04,67400,0
+ROG.US,D,20140327,000000,61.12,62.05,60.49,60.86,28993,0
+ROG.US,D,20140328,000000,60.82,62.05,59.03,59.35,50625,0
+ROG.US,D,20140331,000000,59.52,62.94,59.52,62.42,135005,0
+ROG.US,D,20140401,000000,62.69,62.79,61.79,62.69,57814,0
+ROG.US,D,20140402,000000,62.71,63.07,62.28,62.43,35345,0
+ROG.US,D,20140403,000000,62.38,62.8,61.26,61.6,61788,0
+ROG.US,D,20140404,000000,61.91,62.13,59.85,60.44,80901,0
+ROG.US,D,20140407,000000,60.12,60.67,58.21,58.55,46854,0
+ROG.US,D,20140408,000000,58.71,59.6,58.21,58.98,41746,0
+ROG.US,D,20140409,000000,59.1,59.69,58.19,59.55,45479,0
+ROG.US,D,20140410,000000,59.38,59.93,57.89,58.3,69530,0
+ROG.US,D,20140411,000000,57.72,58.56,56.26,58.04,59090,0
+ROG.US,D,20140414,000000,59.05,59.51,58.11,59.02,59671,0
+ROG.US,D,20140415,000000,59.29,59.99,57.82,59.89,79326,0
+ROG.US,D,20140416,000000,60,60,59.09,59.55,62822,0
+ROG.US,D,20140417,000000,59.37,60.95,59.29,60.67,62334,0
+ROG.US,D,20140421,000000,60.55,60.79,59.9,60.79,26455,0
+ROG.US,D,20140422,000000,60.21,61.8,60.21,61.65,52441,0
+ROG.US,D,20140423,000000,61.67,62.46,61.15,61.7,45634,0
+ROG.US,D,20140424,000000,61.84,62.45,60.62,61.27,71136,0
+ROG.US,D,20140425,000000,60.91,60.91,59.19,59.41,51358,0
+ROG.US,D,20140428,000000,59.51,59.67,57.3,57.94,160413,0
+ROG.US,D,20140429,000000,58.35,59.39,57.63,58.7,65123,0
+ROG.US,D,20140430,000000,57.79,61.08,57.01,60.02,377217,0
+ROG.US,D,20140501,000000,59.98,60.7,59.61,60.15,442349,0
+ROG.US,D,20140502,000000,60.31,61.05,59.66,59.87,143092,0
+ROG.US,D,20140505,000000,59.65,60.76,59.28,60.4,128644,0
+ROG.US,D,20140506,000000,60.12,60.57,59.28,60.22,202922,0
+ROG.US,D,20140507,000000,60.42,60.99,59.88,60.89,85737,0
+ROG.US,D,20140508,000000,60.75,61.38,59.57,59.77,72984,0
+ROG.US,D,20140509,000000,59.4,60.41,59.24,59.99,71682,0
+ROG.US,D,20140512,000000,60,62.92,58.95,62.45,98341,0
+ROG.US,D,20140513,000000,62.3,63.84,61.49,61.9,181931,0
+ROG.US,D,20140514,000000,61.9,62.12,60.67,60.96,95488,0
+ROG.US,D,20140515,000000,60.48,60.62,59.47,60.34,60763,0
+ROG.US,D,20140516,000000,60.19,60.27,59.4,60.24,58558,0
+ROG.US,D,20140519,000000,60.18,61.35,60.18,61.1,41131,0
+ROG.US,D,20140520,000000,61.06,61.06,59.34,59.68,76380,0
+ROG.US,D,20140521,000000,59.99,60.52,58.86,59.47,57858,0
+ROG.US,D,20140522,000000,59.63,60.06,59.32,60.02,55172,0
+ROG.US,D,20140523,000000,60.16,60.97,59.92,60.88,46681,0
+ROG.US,D,20140527,000000,61.25,62.26,60.51,62.14,71937,0
+ROG.US,D,20140528,000000,62.64,63.49,62.3,62.53,88430,0
+ROG.US,D,20140529,000000,62.9,62.9,62.01,62.12,31777,0
+ROG.US,D,20140530,000000,62.25,62.41,61.24,62.26,63285,0
+ROG.US,D,20140602,000000,62.28,62.88,61,61.43,59887,0
+ROG.US,D,20140603,000000,61.27,62.48,60.36,61.21,49884,0
+ROG.US,D,20140604,000000,60.93,61.35,60.23,61.12,52764,0
+ROG.US,D,20140605,000000,61.28,64.32,60.87,64.08,92091,0
+ROG.US,D,20140606,000000,64.67,65.75,63.85,65.63,79943,0
+ROG.US,D,20140609,000000,65.75,67.3,65.45,66.26,129005,0
+ROG.US,D,20140610,000000,66.25,66.83,65.79,66.73,91700,0
+ROG.US,D,20140611,000000,66.41,66.77,65.11,65.63,57860,0
+ROG.US,D,20140612,000000,65.39,65.94,64.84,65.23,25368,0
+ROG.US,D,20140613,000000,65.43,65.46,63.98,64.36,44750,0
+ROG.US,D,20140616,000000,64.81,65.06,63.85,64.04,53444,0
+ROG.US,D,20140617,000000,63.85,64.84,63.53,64.62,43735,0
+ROG.US,D,20140618,000000,64.71,64.88,63.51,64.53,35472,0
+ROG.US,D,20140619,000000,64.75,64.75,63.91,64.3,48307,0
+ROG.US,D,20140620,000000,64.64,64.8,64.42,64.71,163865,0
+ROG.US,D,20140623,000000,64.7,65,64.45,64.83,115178,0
+ROG.US,D,20140624,000000,64.56,65.61,64.33,64.48,56985,0
+ROG.US,D,20140625,000000,64.14,64.68,63.44,64.2,57151,0
+ROG.US,D,20140626,000000,63.33,64.76,63.18,64.45,48092,0
+ROG.US,D,20140627,000000,64.45,65.5,64.21,65.41,128467,0
+ROG.US,D,20140630,000000,65,66.36,64.99,66.35,93229,0
+ROG.US,D,20140701,000000,66.67,67.82,66.49,67.59,116554,0
+ROG.US,D,20140702,000000,67.41,68.34,67.08,67.54,131400,0
+ROG.US,D,20140703,000000,67.9,68.33,67.7,68.33,54556,0
+ROG.US,D,20140707,000000,67.86,67.9,67.02,67.37,68623,0
+ROG.US,D,20140708,000000,67.21,67.49,66.34,67.01,113798,0
+ROG.US,D,20140709,000000,67.27,67.59,66.48,66.69,50112,0
+ROG.US,D,20140710,000000,65.43,66.44,65.1,65.62,69600,0
+ROG.US,D,20140711,000000,65.65,66.38,65.54,66.1,72694,0
+ROG.US,D,20140714,000000,67,67.42,66.54,67.14,54833,0
+ROG.US,D,20140715,000000,64.79,66.86,64.79,65.57,77220,0
+ROG.US,D,20140716,000000,66.01,66.01,64.99,65.34,33542,0
+ROG.US,D,20140717,000000,64.95,65.25,64.38,64.93,95201,0
+ROG.US,D,20140718,000000,63.7,64.28,63.08,63.44,327886,0
+ROG.US,D,20140721,000000,63.07,63.07,61.27,61.85,159329,0
+ROG.US,D,20140722,000000,62.23,62.9,62.15,62.56,95564,0
+ROG.US,D,20140723,000000,62.59,62.61,61.83,62,49354,0
+ROG.US,D,20140724,000000,62.23,62.57,60.57,60.89,173377,0
+ROG.US,D,20140725,000000,60.32,61.39,59.51,60,154097,0
+ROG.US,D,20140728,000000,60.04,60.94,58.83,60.83,103931,0
+ROG.US,D,20140729,000000,60.97,61.39,60.5,61,85543,0
+ROG.US,D,20140730,000000,61.5,61.98,58.52,59.63,161955,0
+ROG.US,D,20140731,000000,58.86,59.01,57.36,57.36,121145,0
+ROG.US,D,20140801,000000,57.82,58.68,57.36,58.23,106609,0
+ROG.US,D,20140804,000000,58.46,59.1,57.95,58.9,121428,0
+ROG.US,D,20140805,000000,58.59,59.01,58,58.65,55233,0
+ROG.US,D,20140806,000000,58.35,60.11,58.35,59.52,52012,0
+ROG.US,D,20140807,000000,59.75,60.01,59.01,59.27,64386,0
+ROG.US,D,20140808,000000,59.16,59.86,59.08,59.66,54652,0
+ROG.US,D,20140811,000000,59.76,60.86,59.56,60.44,40949,0
+ROG.US,D,20140812,000000,60.25,60.61,58.74,58.99,62231,0
+ROG.US,D,20140813,000000,58.89,59.02,58.22,58.3,96439,0
+ROG.US,D,20140814,000000,58.5,58.6,57.66,58.47,47301,0
+ROG.US,D,20140815,000000,59.06,59.22,57.44,58.21,78616,0
+ROG.US,D,20140818,000000,58.8,58.8,58.04,58.45,89944,0
+ROG.US,D,20140819,000000,58.5,58.95,58.18,58.94,115280,0
+ROG.US,D,20140820,000000,58.65,59.8,58.47,59.75,76145,0
+ROG.US,D,20140821,000000,59.82,60.86,59.43,60.52,70926,0
+ROG.US,D,20140822,000000,60.57,60.57,59.91,59.99,58182,0
+ROG.US,D,20140825,000000,60.35,60.7,60,60.53,49300,0
+ROG.US,D,20140826,000000,60.59,61.05,60.28,60.76,32924,0
+ROG.US,D,20140827,000000,60.79,60.83,60.01,60.11,17404,0
+ROG.US,D,20140828,000000,60,60.06,59.77,60,56731,0
+ROG.US,D,20140829,000000,60.01,60.41,59.14,60.18,32084,0
+ROG.US,D,20140902,000000,60.34,60.76,59.77,60.46,45886,0
+ROG.US,D,20140903,000000,60.84,60.84,59.71,59.87,75344,0
+ROG.US,D,20140904,000000,59.99,61.05,59.79,60.74,128394,0
+ROG.US,D,20140905,000000,60.55,60.99,59.92,60,88289,0
+ROG.US,D,20140908,000000,60.05,60.05,59.35,59.63,30303,0
+ROG.US,D,20140909,000000,59.88,59.88,57.95,58.55,72967,0
+ROG.US,D,20140910,000000,58.39,59.33,58.31,58.58,76255,0
+ROG.US,D,20140911,000000,58.21,58.94,58.14,58.74,37840,0
+ROG.US,D,20140912,000000,58.56,58.56,57.24,57.8,82043,0
+ROG.US,D,20140915,000000,57.95,58.2,57.1,57.89,60869,0
+ROG.US,D,20140916,000000,57.8,58.31,57.34,58.29,50473,0
+ROG.US,D,20140917,000000,58.23,58.69,57.32,58.3,28888,0
+ROG.US,D,20140918,000000,58.27,59,58.06,58.83,39888,0
+ROG.US,D,20140919,000000,58.89,59.63,57.38,57.84,116664,0
+ROG.US,D,20140922,000000,57.48,57.48,56.16,56.24,56801,0
+ROG.US,D,20140923,000000,56.2,56.22,55.43,55.75,51322,0
+ROG.US,D,20140924,000000,55.67,55.96,55.01,55.86,45648,0
+ROG.US,D,20140925,000000,55.86,56.05,54.48,54.97,63516,0
+ROG.US,D,20140926,000000,55.06,55.26,54.6,54.82,39499,0
+ROG.US,D,20140929,000000,54.05,54.45,53.69,54.3,77447,0
+ROG.US,D,20140930,000000,54.43,55.47,54.3,54.76,218632,0
+ROG.US,D,20141001,000000,54.96,54.96,53.89,53.93,57664,0
+ROG.US,D,20141002,000000,53.92,55.27,53.92,54.88,80169,0
+ROG.US,D,20141003,000000,55.64,55.71,54.72,54.87,86350,0
+ROG.US,D,20141006,000000,54.89,55.11,54.22,54.25,47433,0
+ROG.US,D,20141007,000000,53.71,54.15,53.1,53.1,61231,0
+ROG.US,D,20141008,000000,53.05,54.5,52.86,54.44,73732,0
+ROG.US,D,20141009,000000,54.33,54.37,52.52,52.74,71111,0
+ROG.US,D,20141010,000000,52.37,53.29,51.61,51.85,85624,0
+ROG.US,D,20141013,000000,51.76,52.36,51.4,51.77,90209,0
+ROG.US,D,20141014,000000,52.13,53.74,52.13,53.4,87430,0
+ROG.US,D,20141015,000000,52.76,55.46,52.65,55.2,94260,0
+ROG.US,D,20141016,000000,54.32,56.67,54.32,55.14,60320,0
+ROG.US,D,20141017,000000,55.93,55.93,54.4,54.45,49661,0
+ROG.US,D,20141020,000000,54.2,54.79,53.85,54.76,51820,0
+ROG.US,D,20141021,000000,55.22,55.6,54.34,55.28,64042,0
+ROG.US,D,20141022,000000,55.29,55.89,54.88,55.02,48348,0
+ROG.US,D,20141023,000000,55.53,56.69,55.53,56.52,31054,0
+ROG.US,D,20141024,000000,56.69,56.69,56.03,56.25,17855,0
+ROG.US,D,20141027,000000,55.76,56.45,55.28,55.99,44647,0
+ROG.US,D,20141028,000000,56.3,58.31,56.07,58.09,129345,0
+ROG.US,D,20141029,000000,60,66.98,60,66.88,312435,0
+ROG.US,D,20141030,000000,66.98,68.75,66.71,67.18,245600,0
+ROG.US,D,20141031,000000,68.11,68.76,67.78,68.37,106532,0
+ROG.US,D,20141103,000000,68.3,69.81,68.08,68.95,290227,0
+ROG.US,D,20141104,000000,68.59,69.79,68.25,69.65,81309,0
+ROG.US,D,20141105,000000,69.95,70.78,69.55,70.52,88754,0
+ROG.US,D,20141106,000000,70.26,70.91,70.21,70.67,130919,0
+ROG.US,D,20141107,000000,70.64,71.13,70.48,71.07,87088,0
+ROG.US,D,20141110,000000,71.15,71.48,70.44,71.02,57569,0
+ROG.US,D,20141111,000000,71.02,71.46,70.61,71.27,56803,0
+ROG.US,D,20141112,000000,71.27,72.86,70.91,72.78,136662,0
+ROG.US,D,20141113,000000,71.99,72.76,71.68,71.98,76468,0
+ROG.US,D,20141114,000000,72.26,72.5,71.71,72.27,53700,0
+ROG.US,D,20141117,000000,72.5,73.13,71.08,71.17,79651,0
+ROG.US,D,20141118,000000,71.31,72.46,71.19,71.95,38230,0
+ROG.US,D,20141119,000000,72,72,69.11,69.56,51895,0
+ROG.US,D,20141120,000000,69.25,71.15,68.81,70.97,184524,0
+ROG.US,D,20141121,000000,71.85,72.5,70.99,71.36,126238,0
+ROG.US,D,20141124,000000,71.69,72.37,70.52,72.34,174333,0
+ROG.US,D,20141125,000000,72.27,72.34,71.25,71.88,86299,0
+ROG.US,D,20141126,000000,71.75,72.39,71,71.25,71553,0
+ROG.US,D,20141128,000000,71.06,71.51,70.38,70.82,49678,0
+ROG.US,D,20141201,000000,70.82,71.8,70.12,70.83,117130,0
+ROG.US,D,20141202,000000,70.83,71.84,70.68,71.55,83135,0
+ROG.US,D,20141203,000000,71.81,72.3,71.16,71.41,97640,0
+ROG.US,D,20141204,000000,71.38,71.81,70.86,71.13,84702,0
+ROG.US,D,20141205,000000,71.04,71.67,71.04,71.3,125767,0
+ROG.US,D,20141208,000000,71.14,71.7,69.33,69.73,98651,0
+ROG.US,D,20141209,000000,68.64,70.3,68.64,70.22,243530,0
+ROG.US,D,20141210,000000,70.16,71.02,68.49,68.63,83974,0
+ROG.US,D,20141211,000000,68.75,70.39,68.75,69.4,87515,0
+ROG.US,D,20141212,000000,68.43,68.78,67.29,68.5,85139,0
+ROG.US,D,20141215,000000,69.02,69.07,67.74,68.25,105076,0
+ROG.US,D,20141216,000000,68,69.55,68,68.3,102393,0
+ROG.US,D,20141217,000000,68.3,70.78,67.7,70.65,96534,0
+ROG.US,D,20141218,000000,71.02,72.44,71.02,72,54886,0
+ROG.US,D,20141219,000000,75.8,80.7,74.26,79.15,430528,0
+ROG.US,D,20141222,000000,78.97,79.15,77.36,78.4,141306,0
+ROG.US,D,20141223,000000,78.94,79.58,78.03,78.52,181757,0
+ROG.US,D,20141224,000000,78.81,80.44,78.39,80.02,45993,0
+ROG.US,D,20141226,000000,80.5,82.17,80.21,81.51,55909,0
+ROG.US,D,20141229,000000,81.16,82.2,79.56,80.62,77694,0
+ROG.US,D,20141230,000000,80.69,82.04,80.69,81.51,61857,0
+ROG.US,D,20141231,000000,81.8,82.48,81.24,81.44,89648,0
+ROG.US,D,20150102,000000,81.45,82.07,79.26,79.47,108907,0
+ROG.US,D,20150105,000000,79.28,79.45,76.92,77.26,95849,0
+ROG.US,D,20150106,000000,77.25,78.59,73.95,75.97,86433,0
+ROG.US,D,20150107,000000,76.67,76.67,75.37,76,97979,0
+ROG.US,D,20150108,000000,76.81,78.96,76.72,78.8,110185,0
+ROG.US,D,20150109,000000,78.57,79.08,77.1,77.4,142877,0
+ROG.US,D,20150112,000000,77.64,77.72,76.28,77.02,93254,0
+ROG.US,D,20150113,000000,77.73,78.97,74.74,76.46,114435,0
+ROG.US,D,20150114,000000,75.8,77.12,75.2,76.98,97807,0
+ROG.US,D,20150115,000000,77.47,77.51,75.46,76.11,101151,0
+ROG.US,D,20150116,000000,75.68,76.76,75.68,76.25,89226,0
+ROG.US,D,20150120,000000,76.44,76.64,75.29,75.35,68046,0
+ROG.US,D,20150121,000000,75.31,75.66,73.65,73.97,98654,0
+ROG.US,D,20150122,000000,74.47,74.95,73.19,74.9,148747,0
+ROG.US,D,20150123,000000,75.09,76.85,73.9,76.1,86118,0
+ROG.US,D,20150126,000000,76.22,77.94,75.65,77.58,56370,0
+ROG.US,D,20150127,000000,77.06,77.95,76.05,77.38,79225,0
+ROG.US,D,20150128,000000,78.11,79.23,75.44,75.99,120156,0
+ROG.US,D,20150129,000000,76.39,76.58,75.23,75.96,135313,0
+ROG.US,D,20150130,000000,75.56,75.71,73.8,73.86,82503,0
+ROG.US,D,20150202,000000,74.1,75.77,73.24,75.54,68939,0
+ROG.US,D,20150203,000000,75.86,77.51,74.37,76.88,88892,0
+ROG.US,D,20150204,000000,76.6,77.2,75.2,75.74,80351,0
+ROG.US,D,20150205,000000,75.7,77.82,75.45,77.48,83941,0
+ROG.US,D,20150206,000000,77.5,78.1,76.26,76.63,78905,0
+ROG.US,D,20150209,000000,76.24,78.5,75.91,77.35,133599,0
+ROG.US,D,20150210,000000,77.85,78.56,76.47,78.35,77499,0
+ROG.US,D,20150211,000000,78.5,79.13,77.2,78.57,63107,0
+ROG.US,D,20150212,000000,79.12,79.5,78.56,79.26,81367,0
+ROG.US,D,20150213,000000,79.5,81.87,78.83,81.63,130334,0
+ROG.US,D,20150217,000000,81.72,82.59,80.35,80.72,208347,0
+ROG.US,D,20150218,000000,80.59,81.35,74.28,80.35,446338,0
+ROG.US,D,20150219,000000,80.35,80.87,78.68,79.18,185568,0
+ROG.US,D,20150220,000000,79.2,79.28,78.14,78.78,104491,0
+ROG.US,D,20150223,000000,78.78,79.07,77.19,78.19,93394,0
+ROG.US,D,20150224,000000,78.25,78.83,77.42,78.29,98407,0
+ROG.US,D,20150225,000000,78.47,78.72,77.65,78.32,60858,0
+ROG.US,D,20150226,000000,78.33,80.2,78.33,79.78,112472,0
+ROG.US,D,20150227,000000,79.9,80.2,77.85,78.28,149297,0
+ROG.US,D,20150302,000000,78.07,79.54,77.57,79.2,96500,0
+ROG.US,D,20150303,000000,78.58,79.15,78.02,78.47,78000,0
+ROG.US,D,20150304,000000,78.02,78.92,77.69,77.96,93500,0
+ROG.US,D,20150305,000000,78.02,79.64,77.56,79.24,66200,0
+ROG.US,D,20150306,000000,78.49,79.56,77.78,78,65000,0
+ROG.US,D,20150309,000000,78.29,79.21,77.49,77.57,58200,0
+ROG.US,D,20150310,000000,76.62,77.49,75.98,77.42,79900,0
+ROG.US,D,20150311,000000,77.5,78.79,76.89,78.73,80100,0
+ROG.US,D,20150312,000000,79.64,80.74,79.38,80.38,76900,0
+ROG.US,D,20150313,000000,80.48,81.21,79.81,81.05,198200,0
+ROG.US,D,20150316,000000,81.67,81.76,81.07,81.71,151200,0
+ROG.US,D,20150317,000000,81.51,82.61,81.1,82.44,150200,0
+ROG.US,D,20150318,000000,82.17,83.9,81.95,83.74,173800,0
+ROG.US,D,20150319,000000,83.23,84.35,82.04,82.99,208700,0
+ROG.US,D,20150320,000000,83.5,83.5,81.12,83.28,232300,0
+ROG.US,D,20150323,000000,83.58,84.92,82.61,83.81,117000,0
+ROG.US,D,20150324,000000,84.04,84.34,82.73,83.14,117400,0
+ROG.US,D,20150325,000000,83.41,84.89,81.26,81.66,108600,0
+ROG.US,D,20150326,000000,81.58,81.72,80.21,80.81,93900,0
+ROG.US,D,20150327,000000,80.48,81.03,79.51,80.37,111100,0
+ROG.US,D,20150330,000000,80.61,82.26,80.61,81.93,125800,0
+ROG.US,D,20150331,000000,81.31,82.4,81.26,82.21,108119,0
+ROG.US,D,20150401,000000,81.94,82.87,81.32,82.82,93100,0
+ROG.US,D,20150402,000000,82.66,83.43,81.55,82.43,68900,0
+ROG.US,D,20150406,000000,81.19,83.7,81.18,83.19,78800,0
+ROG.US,D,20150407,000000,83.22,83.85,80.79,80.91,95268,0
+ROG.US,D,20150408,000000,80.88,81.67,80.74,81.37,98400,0
+ROG.US,D,20150409,000000,81.37,82.43,80.07,80.93,42030,0
+ROG.US,D,20150410,000000,81.39,81.98,81.04,81.1,66400,0
+ROG.US,D,20150413,000000,81.22,81.99,81.14,81.71,126900,0
+ROG.US,D,20150414,000000,82.03,82.03,80.65,81.36,53300,0
+ROG.US,D,20150415,000000,81.5,82.04,80.85,81.03,95804,0
+ROG.US,D,20150416,000000,80.72,81,79.94,79.97,77142,0
+ROG.US,D,20150417,000000,79.24,79.24,77.2,77.32,85000,0
+ROG.US,D,20150420,000000,77.58,78.77,77.57,77.8,288633,0
+ROG.US,D,20150421,000000,78.29,78.89,77.56,77.62,290116,0
+ROG.US,D,20150422,000000,77.59,80.69,77,80.18,151284,0
+ROG.US,D,20150423,000000,80.31,82,80.15,80.43,121400,0
+ROG.US,D,20150424,000000,80.02,80.37,79.49,79.96,56674,0
+ROG.US,D,20150427,000000,79.79,81.2,77.88,78.49,121300,0
+ROG.US,D,20150428,000000,78.67,79.13,77.45,78.34,153600,0
+ROG.US,D,20150429,000000,78.33,78.33,75,75.45,186500,0
+ROG.US,D,20150430,000000,82.14,82.14,70.7,72.71,609200,0
+ROG.US,D,20150501,000000,72.68,74.46,71.71,73.97,224900,0
+ROG.US,D,20150504,000000,74.26,74.56,73.53,74.07,101300,0
+ROG.US,D,20150505,000000,73.78,73.85,71.2,71.55,184600,0
+ROG.US,D,20150506,000000,71.61,72.14,70.73,70.92,129853,0
+ROG.US,D,20150507,000000,70.8,71.36,70.42,70.94,84232,0
+ROG.US,D,20150508,000000,71.55,72.15,70.97,71.58,99100,0
+ROG.US,D,20150511,000000,71.25,71.95,69.69,71.09,503600,0
+ROG.US,D,20150512,000000,70.67,71.27,70.2,70.83,73428,0
+ROG.US,D,20150513,000000,71.19,71.41,70.65,70.73,127900,0
+ROG.US,D,20150514,000000,71.33,71.54,70.8,71.34,121300,0
+ROG.US,D,20150515,000000,71.34,71.75,70.83,71.36,81999,0
+ROG.US,D,20150518,000000,71.04,72.73,71.04,72.55,69227,0
+ROG.US,D,20150519,000000,72.57,72.57,71.08,71.81,72500,0
+ROG.US,D,20150520,000000,71.74,71.95,69.74,70.9,121700,0
+ROG.US,D,20150521,000000,70.89,71.93,70.68,71.55,72900,0
+ROG.US,D,20150522,000000,71.49,72.99,71.02,72.43,111400,0
+ROG.US,D,20150526,000000,72.05,72.5,71,71.11,129945,0
+ROG.US,D,20150527,000000,71.12,72.05,70.75,71.95,105700,0
+ROG.US,D,20150528,000000,71.96,72.65,71.35,72.27,106311,0
+ROG.US,D,20150529,000000,72.07,72.57,71.14,72.25,111100,0
+ROG.US,D,20150601,000000,72.5,73.75,71.85,72.96,99389,0
+ROG.US,D,20150602,000000,72.77,73.54,72.28,72.75,82847,0
+ROG.US,D,20150603,000000,73.14,73.72,72.66,73.14,70000,0
+ROG.US,D,20150604,000000,72.69,72.69,71.82,72.28,103700,0
+ROG.US,D,20150605,000000,72.07,72.21,71.06,71.62,109200,0
+ROG.US,D,20150608,000000,71.5,72.05,70.85,71.1,72200,0
+ROG.US,D,20150609,000000,70.95,71.15,68.84,69.75,105601,0
+ROG.US,D,20150610,000000,70.25,70.99,68.9,70.89,73096,0
+ROG.US,D,20150611,000000,70.97,70.97,69.56,70.07,74909,0
+ROG.US,D,20150612,000000,70.06,70.95,69.64,70.79,56500,0
+ROG.US,D,20150615,000000,70.12,70.79,69.67,70.42,60800,0
+ROG.US,D,20150616,000000,70.25,70.81,69.96,70.5,81600,0
+ROG.US,D,20150617,000000,70.5,70.93,69.57,69.97,117900,0
+ROG.US,D,20150618,000000,70.19,71.11,69.66,70.6,104100,0
+ROG.US,D,20150619,000000,70.83,71.91,69.7,70.64,114600,0
+ROG.US,D,20150622,000000,71.01,71.01,70.08,70.8,40800,0
+ROG.US,D,20150623,000000,70.6,71.5,70.13,71.15,70777,0
+ROG.US,D,20150624,000000,71.21,71.21,70.11,70.53,82300,0
+ROG.US,D,20150625,000000,70.1,70.68,68.57,68.75,197400,0
+ROG.US,D,20150626,000000,68.75,69.07,67.3,68.14,140000,0
+ROG.US,D,20150629,000000,67.78,68,66.07,66.41,116000,0
+ROG.US,D,20150630,000000,66.87,67.6,66.09,66.14,107090,0
+ROG.US,D,20150701,000000,66.8,66.99,65.47,65.9,158600,0
+ROG.US,D,20150702,000000,65.92,66.15,64.77,64.96,91900,0
+ROG.US,D,20150706,000000,64.46,64.8,63.73,64.43,205800,0
+ROG.US,D,20150707,000000,64.55,64.55,62.38,63.47,200300,0
+ROG.US,D,20150708,000000,62.84,63.66,60.68,60.97,193600,0
+ROG.US,D,20150709,000000,61.55,62.4,60.46,60.59,305300,0
+ROG.US,D,20150710,000000,59.9,60.83,57.7,58.92,386100,0
+ROG.US,D,20150713,000000,58.99,59.69,57.97,58.59,185400,0
+ROG.US,D,20150714,000000,58.49,59.01,57.6,57.78,159104,0
+ROG.US,D,20150715,000000,57.77,57.9,56.68,57.14,293461,0
+ROG.US,D,20150716,000000,57.34,57.55,55.48,56.09,354000,0
+ROG.US,D,20150717,000000,56.15,56.94,54.99,55.13,353400,0
+ROG.US,D,20150720,000000,55.04,55.24,54.34,54.36,153300,0
+ROG.US,D,20150721,000000,54.33,54.76,53.06,54.02,335600,0
+ROG.US,D,20150722,000000,54.05,54.16,53.17,53.37,201500,0
+ROG.US,D,20150723,000000,53.62,54.23,53.41,54.16,414000,0
+ROG.US,D,20150724,000000,53.95,54.27,52.53,52.86,224700,0
+ROG.US,D,20150727,000000,52.41,53.3,52.15,52.7,109300,0
+ROG.US,D,20150728,000000,52.96,53.39,51.9,52.86,173200,0
+ROG.US,D,20150729,000000,52.68,53.5,52.05,52.52,230200,0
+ROG.US,D,20150730,000000,52.34,57.5,52.01,56.2,308200,0
+ROG.US,D,20150731,000000,56.27,57.03,55.68,55.97,282700,0
+ROG.US,D,20150803,000000,55.85,57.15,55.7,56.9,247960,0
+ROG.US,D,20150804,000000,56.91,57.2,55.47,55.69,186600,0
+ROG.US,D,20150805,000000,56.23,57.37,55.63,56.92,167600,0
+ROG.US,D,20150806,000000,57.35,58.2,56.66,57.02,171925,0
+ROG.US,D,20150807,000000,57.08,58.8,57.08,58.26,148500,0
+ROG.US,D,20150810,000000,58.69,59.02,58.19,58.97,110900,0
+ROG.US,D,20150811,000000,58.43,59.13,57.78,58.41,118757,0
+ROG.US,D,20150812,000000,57.99,58.59,57.3,57.38,181600,0
+ROG.US,D,20150813,000000,57.37,59.22,57.31,58.18,152000,0
+ROG.US,D,20150814,000000,57.83,59.27,57.83,59.1,104300,0
+ROG.US,D,20150817,000000,58.78,59.73,58.14,59.32,106700,0
+ROG.US,D,20150818,000000,59.04,59.45,58.15,58.28,136700,0
+ROG.US,D,20150819,000000,57.86,59.97,57.69,59.3,171200,0
+ROG.US,D,20150820,000000,58.79,59.42,58.37,59.16,178400,0
+ROG.US,D,20150821,000000,58.13,59.1,56.36,57.25,213000,0
+ROG.US,D,20150824,000000,54.07,57.95,54.06,55.75,199294,0
+ROG.US,D,20150825,000000,57.08,57.5,52.91,53.18,163500,0
+ROG.US,D,20150826,000000,54.01,54.25,52.26,53.3,156400,0
+ROG.US,D,20150827,000000,53.54,54.59,52.67,53.95,162300,0
+ROG.US,D,20150828,000000,53.91,55.04,53.67,54.97,151300,0
+ROG.US,D,20150831,000000,54.75,56.17,54.48,55.66,110800,0
+ROG.US,D,20150901,000000,54.84,55.36,53.05,53.53,135700,0
+ROG.US,D,20150902,000000,53.89,54.91,53.3,54.27,117300,0
+ROG.US,D,20150903,000000,54.46,55.4,54.46,54.85,102100,0
+ROG.US,D,20150904,000000,54.12,55.23,54.12,54.87,93500,0
+ROG.US,D,20150908,000000,55.38,56.39,54.85,55.67,83700,0
+ROG.US,D,20150909,000000,56.07,56.13,54.72,54.81,122800,0
+ROG.US,D,20150910,000000,54.8,55.52,54.57,55.16,96855,0
+ROG.US,D,20150911,000000,54.83,55.08,54.13,54.67,86200,0
+ROG.US,D,20150914,000000,54.73,55.38,54.46,54.89,97200,0
+ROG.US,D,20150915,000000,55.14,55.78,54.99,55.48,70400,0
+ROG.US,D,20150916,000000,55.44,56.86,55.44,56.57,72000,0
+ROG.US,D,20150917,000000,56.55,57.63,56.12,56.83,106881,0
+ROG.US,D,20150918,000000,56.15,56.76,54.98,55.32,163100,0
+ROG.US,D,20150921,000000,55.69,56.49,54.93,54.96,109100,0
+ROG.US,D,20150922,000000,54.37,54.5,52.98,53.15,110000,0
+ROG.US,D,20150923,000000,53.26,54,52.46,52.72,137500,0
+ROG.US,D,20150924,000000,52.48,52.77,51.8,51.95,154271,0
+ROG.US,D,20150925,000000,52.41,52.95,51.65,52.1,153400,0
+ROG.US,D,20150928,000000,51.89,53.41,51.89,53.15,130955,0
+ROG.US,D,20150929,000000,53.02,53.87,52.84,53.13,134300,0
+ROG.US,D,20150930,000000,53.48,54.37,52.88,53.18,124800,0
+ROG.US,D,20151001,000000,53.17,53.67,51.32,51.54,129800,0
+ROG.US,D,20151002,000000,50.85,51.37,49.11,51.36,168900,0
+ROG.US,D,20151005,000000,51.59,52.84,51.55,51.68,142282,0
+ROG.US,D,20151006,000000,51.75,51.8,51.01,51.37,101900,0
+ROG.US,D,20151007,000000,51.74,52.65,51.27,51.51,134000,0
+ROG.US,D,20151008,000000,51.54,52.13,51.26,51.65,99900,0
+ROG.US,D,20151009,000000,51.88,53.26,51.38,52.83,106600,0
+ROG.US,D,20151012,000000,52.98,53.54,51.76,53.29,94825,0
+ROG.US,D,20151013,000000,52.95,53.86,52.89,53.28,80000,0
+ROG.US,D,20151014,000000,53.37,54.49,52.95,53.86,107300,0
+ROG.US,D,20151015,000000,54.14,54.63,53.12,54.58,95200,0
+ROG.US,D,20151016,000000,54.63,54.74,53.37,54.03,120400,0
+ROG.US,D,20151019,000000,53.84,54.24,53.3,54.07,70472,0
+ROG.US,D,20151020,000000,54.06,54.8,53.64,54.29,59367,0
+ROG.US,D,20151021,000000,54.29,54.5,51.4,51.55,141900,0
+ROG.US,D,20151022,000000,51.95,53.67,51.86,53.15,137000,0
+ROG.US,D,20151023,000000,53.51,53.77,52.15,52.51,85200,0
+ROG.US,D,20151026,000000,52.31,52.61,51.35,51.45,98300,0
+ROG.US,D,20151027,000000,51.09,51.44,49.86,50.2,100800,0
+ROG.US,D,20151028,000000,50.5,53.13,50.5,52.98,313400,0
+ROG.US,D,20151029,000000,52.64,52.64,47.99,49.14,310500,0
+ROG.US,D,20151030,000000,48.94,49.07,46.23,46.52,142600,0
+ROG.US,D,20151102,000000,46.52,47.9,46.5,47.74,179477,0
+ROG.US,D,20151103,000000,47.49,49.33,47.28,48.75,214300,0
+ROG.US,D,20151104,000000,48.85,49.85,48.53,49.71,215350,0
+ROG.US,D,20151105,000000,49.92,51.14,49.73,51,125000,0
+ROG.US,D,20151106,000000,51,52.29,50.58,52.26,90200,0
+ROG.US,D,20151109,000000,52.26,52.42,51.08,51.31,110493,0
+ROG.US,D,20151110,000000,51.1,52.85,50.5,52.82,148200,0
+ROG.US,D,20151111,000000,52.82,54.15,51.96,53.85,184200,0
+ROG.US,D,20151112,000000,53.53,53.56,51.47,52.03,299500,0
+ROG.US,D,20151113,000000,51.67,53.16,50.69,53,140600,0
+ROG.US,D,20151116,000000,52.81,52.98,52.02,52.63,74600,0
+ROG.US,D,20151117,000000,52.82,54.08,52.14,53.21,114500,0
+ROG.US,D,20151118,000000,53.17,53.56,52.65,53.21,116800,0
+ROG.US,D,20151119,000000,53.23,53.64,52.7,53.21,89400,0
+ROG.US,D,20151120,000000,53.56,56.86,53.47,56.6,259000,0
+ROG.US,D,20151123,000000,56.64,56.88,55.14,56.22,189800,0
+ROG.US,D,20151124,000000,56,56.27,54.14,54.25,178500,0
+ROG.US,D,20151125,000000,54.45,55.06,54.25,54.99,56400,0
+ROG.US,D,20151127,000000,54.99,56.02,54.6,55.26,29200,0
+ROG.US,D,20151130,000000,55.42,56.2,54.7,55.43,129000,0
+ROG.US,D,20151201,000000,55.67,56.55,55.4,56,109352,0
+ROG.US,D,20151202,000000,56.01,56.7,55.87,56.03,133134,0
+ROG.US,D,20151203,000000,56.31,57.15,55.6,55.88,117674,0
+ROG.US,D,20151204,000000,55.86,56.26,53.99,54.85,120800,0
+ROG.US,D,20151207,000000,54.63,55.35,54.36,54.69,122600,0
+ROG.US,D,20151208,000000,54.36,54.36,52.71,52.9,104811,0
+ROG.US,D,20151209,000000,52.92,54.21,51.23,51.77,185800,0
+ROG.US,D,20151210,000000,51.91,52.42,51.29,51.36,81300,0
+ROG.US,D,20151211,000000,50.56,51.67,50.17,51.37,193800,0
+ROG.US,D,20151214,000000,51.49,51.49,48.58,49.08,160725,0
+ROG.US,D,20151215,000000,49.36,50.07,48.5,49.52,136400,0
+ROG.US,D,20151216,000000,49.53,49.53,47.62,48.82,228300,0
+ROG.US,D,20151217,000000,48.9,49.22,46.93,48.85,171000,0
+ROG.US,D,20151218,000000,48.52,50.12,48.45,50,419200,0
+ROG.US,D,20151221,000000,50.45,50.62,49.88,50.27,78300,0
+ROG.US,D,20151222,000000,50.47,51.96,50.18,51.51,93141,0
+ROG.US,D,20151223,000000,51.59,54.07,51.52,53.31,141400,0
+ROG.US,D,20151224,000000,53.42,54,53.11,53.59,29987,0
+ROG.US,D,20151228,000000,53.4,53.55,52.24,52.94,94115,0
+ROG.US,D,20151229,000000,53.01,54.1,52.78,54.08,76204,0
+ROG.US,D,20151230,000000,53.88,54.535,51.685,52,86192,0
+ROG.US,D,20151231,000000,51.91,52.46,51.44,51.57,177468,0
+ROG.US,D,20160104,000000,50.86,50.86,47.87,48.14,190539,0
+ROG.US,D,20160105,000000,48.11,48.54,45.3,45.73,169675,0
+ROG.US,D,20160106,000000,45.14,45.58,43.82,44.09,171203,0
+ROG.US,D,20160107,000000,44.01,46.45,44,44.02,226588,0
+ROG.US,D,20160108,000000,44.34,44.99,43.46,44.26,186201,0
+ROG.US,D,20160111,000000,44.45,44.59,42.47,42.76,194058,0
+ROG.US,D,20160112,000000,43.45,44.0872,42.46,43.64,125267,0
+ROG.US,D,20160113,000000,43.71,44.15,41.92,43,205212,0
+ROG.US,D,20160114,000000,43.16,44.24,42.19,43.94,219270,0
+ROG.US,D,20160115,000000,42.88,45.02,42.88,44.97,302714,0
+ROG.US,D,20160119,000000,45.35,45.35,43.48,44.24,200300,0
+ROG.US,D,20160120,000000,43.83,45.72,43.4,44.65,272694,0
+ROG.US,D,20160121,000000,44.96,45.99,44,44.78,185443,0
+ROG.US,D,20160122,000000,45.41,46.41,45.245,46.36,95588,0
+ROG.US,D,20160125,000000,46.05,46.31,44.34,44.46,118728,0
+ROG.US,D,20160126,000000,44.73,45.59,44.11,45.23,98534,0
+ROG.US,D,20160127,000000,45.18,45.35,43.64,44,114364,0
+ROG.US,D,20160128,000000,44.5,44.59,43.7,44.18,66931,0
+ROG.US,D,20160129,000000,44.5,47.47,44.5,47.47,168790,0
+ROG.US,D,20160201,000000,47,47,45.25,45.46,116261,0
+ROG.US,D,20160202,000000,44.82,45.13,44.2,44.69,116759,0
+ROG.US,D,20160203,000000,45.03,45.42,44.355,44.93,132371,0
+ROG.US,D,20160204,000000,44.84,46.58,44.81,45.61,61529,0
+ROG.US,D,20160205,000000,45.48,45.68,44.53,44.54,71701,0
+ROG.US,D,20160208,000000,44.16,45,43.74,44.85,107705,0
+ROG.US,D,20160209,000000,44.25,44.96,44.01,44.17,74479,0
+ROG.US,D,20160210,000000,44.34,45.68,44.34,44.77,94719,0
+ROG.US,D,20160211,000000,44.17,44.99,43.53,44.03,76394,0
+ROG.US,D,20160212,000000,44.39,44.93,44,44.55,78237,0
+ROG.US,D,20160216,000000,44.86,45.645,44.45,45.13,97662,0
+ROG.US,D,20160217,000000,45.16,45.16,43.74,44.28,192173,0
+ROG.US,D,20160218,000000,44.56,46.05,44.46,45.29,126533,0
+ROG.US,D,20160219,000000,45.18,45.86,45.03,45.46,71153,0
+ROG.US,D,20160222,000000,45.77,46.51,44.69,45.5,189196,0
+ROG.US,D,20160223,000000,48.9,52.48,48.73,51.48,585195,0
+ROG.US,D,20160224,000000,51.17,51.68,50.41,51.47,154408,0
+ROG.US,D,20160225,000000,51.31,51.5,50.3,51.49,78620,0
+ROG.US,D,20160226,000000,51.5,51.966,51.26,51.5,217869,0
+ROG.US,D,20160229,000000,51.63,53.73,51.63,53.42,143672,0
+ROG.US,D,20160301,000000,53.66,54.67,52.69,54.41,125869,0
+ROG.US,D,20160302,000000,54.24,55.17,54.12,55.1,114773,0
+ROG.US,D,20160303,000000,55,56,54.65,55.75,143684,0
+ROG.US,D,20160304,000000,55.88,56.59,55.135,56.07,104284,0
+ROG.US,D,20160307,000000,55.9,58.24,55.9,58.03,100144,0
+ROG.US,D,20160308,000000,57.88,57.88,56.85,56.9,137870,0
+ROG.US,D,20160309,000000,57,57.73,57,57.32,103831,0
+ROG.US,D,20160310,000000,60.02,60.97,59.35,60.33,232794,0
+ROG.US,D,20160311,000000,61.11,61.45,60.25,60.5,87868,0
+ROG.US,D,20160314,000000,60.29,61.6399,59.925,61.09,103947,0
+ROG.US,D,20160315,000000,60.9,60.9,57.55,58.19,103652,0
+ROG.US,D,20160316,000000,57.89,58.605,57.27,58.45,87156,0
+ROG.US,D,20160317,000000,58.35,60.055,58.13,59.88,63663,0
+ROG.US,D,20160318,000000,60.21,60.99,60.005,60.41,112592,0
+ROG.US,D,20160321,000000,60.34,60.9663,59.235,60.02,68101,0
+ROG.US,D,20160322,000000,59.64,60.46,59.46,60.25,120203,0
+ROG.US,D,20160323,000000,59.99,60.11,58.21,58.22,118218,0
+ROG.US,D,20160324,000000,58.03,59.565,57.3,59.45,151496,0
+ROG.US,D,20160328,000000,59.45,59.92,58.28,58.94,84841,0
+ROG.US,D,20160329,000000,58.76,60.36,58.51,60.36,111983,0
+ROG.US,D,20160330,000000,60.72,60.96,59.81,60.4,81181,0
+ROG.US,D,20160331,000000,60.29,60.9,59.59,59.87,64347,0
+ROG.US,D,20160401,000000,59.12,59.66,58.55,59.59,66117,0
+ROG.US,D,20160404,000000,59.57,59.57,58.49,58.63,59772,0
+ROG.US,D,20160405,000000,58.44,58.96,57.61,58.38,73393,0
+ROG.US,D,20160406,000000,58.55,59.36,57.994,58.39,67846,0
+ROG.US,D,20160407,000000,58.25,58.25,56.74,57.25,78894,0
+ROG.US,D,20160408,000000,57.77,58.46,57.24,57.52,55674,0
+ROG.US,D,20160411,000000,57.62,59.25,57.62,57.89,73657,0
+ROG.US,D,20160412,000000,57.81,58.79,57.58,57.74,120076,0
+ROG.US,D,20160413,000000,58.2,60.65,58.19,60.37,107946,0
+ROG.US,D,20160414,000000,60.25,60.25,59.29,59.57,95601,0
+ROG.US,D,20160415,000000,59.35,59.91,58.43,59.01,43888,0
+ROG.US,D,20160418,000000,58.74,59.38,58.74,59.19,124529,0
+ROG.US,D,20160419,000000,59.2001,59.81,59.13,59.49,94170,0
+ROG.US,D,20160420,000000,59.42,59.64,58.2,58.47,84736,0
+ROG.US,D,20160421,000000,58.36,59.2,57.77,58.21,67870,0
+ROG.US,D,20160422,000000,58.11,59.72,58.11,58.9,99117,0
+ROG.US,D,20160425,000000,58.87,58.87,57.26,57.47,79604,0
+ROG.US,D,20160426,000000,57.47,59.53,57,58.57,104896,0
+ROG.US,D,20160427,000000,58.78,59.88,58.15,58.64,62613,0
+ROG.US,D,20160428,000000,58.53,58.78,57.63,57.81,91615,0
+ROG.US,D,20160429,000000,57.49,58.6299,56.97,57.36,118667,0
+ROG.US,D,20160502,000000,57.37,58.66,57.01,58.66,128500,0
+ROG.US,D,20160503,000000,62.77,66.65,62.29,63.81,509874,0
+ROG.US,D,20160504,000000,64.22,64.8,61.39,61.79,226251,0
+ROG.US,D,20160505,000000,61.23,62.95,61.2,62.49,243705,0
+ROG.US,D,20160506,000000,62.45,63.21,62.0801,63.21,89603,0
+ROG.US,D,20160509,000000,62.98,63.6,62.5701,63.12,95643,0
+ROG.US,D,20160510,000000,63.36,63.95,62.95,63.79,56234,0
+ROG.US,D,20160511,000000,63.64,63.64,62.54,62.89,70206,0
+ROG.US,D,20160512,000000,63.15,63.55,61.89,61.99,115437,0
+ROG.US,D,20160513,000000,61.67,62.19,61.01,61.35,76967,0
+ROG.US,D,20160516,000000,61.25,62.835,61.25,62.55,58125,0
+ROG.US,D,20160517,000000,62.28,62.85,60.09,60.25,156744,0
+ROG.US,D,20160518,000000,60.09,61.55,60.03,60.76,74068,0
+ROG.US,D,20160519,000000,60.48,61.21,59.46,59.9,64325,0
+ROG.US,D,20160520,000000,60.16,62.49,60.16,62.45,93000,0
+ROG.US,D,20160523,000000,62.41,63.07,61.84,62.61,132093,0
+ROG.US,D,20160524,000000,62.8,65.98,62.79,65.56,183644,0
+ROG.US,D,20160525,000000,65.5,65.5,64.18,65.31,166942,0
+ROG.US,D,20160526,000000,65.32,66,64.47,65.81,207862,0
+ROG.US,D,20160527,000000,65.81,66.11,64.89,65.81,79282,0
+ROG.US,D,20160531,000000,65.77,66.7525,65.39,66.47,162831,0
+ROG.US,D,20160601,000000,66.43,67.905,65.59,67.39,200393,0
+ROG.US,D,20160602,000000,67.47,67.74,66.1,66.85,74704,0
+ROG.US,D,20160603,000000,66.6,66.6,65.68,66.03,96803,0
+ROG.US,D,20160606,000000,65.91,66.545,65.89,66.1,113567,0
+ROG.US,D,20160607,000000,66.12,66.63,65.51,65.83,140339,0
+ROG.US,D,20160608,000000,65.84,65.88,65.29,65.81,131138,0
+ROG.US,D,20160609,000000,65.54,65.79,65.117,65.41,148398,0
+ROG.US,D,20160610,000000,64.53,65.41,64.15,64.36,81999,0
+ROG.US,D,20160613,000000,64.26,64.5,62.79,62.96,52048,0
+ROG.US,D,20160614,000000,62.45,63.39,62.22,63.36,66726,0
+ROG.US,D,20160615,000000,63.92,63.97,62.98,63.13,53073,0
+ROG.US,D,20160616,000000,62.63,63.22,61.96,63.15,138585,0
+ROG.US,D,20160617,000000,63.29,63.29,61.88,62.01,176867,0
+ROG.US,D,20160620,000000,63.12,64.7,62.76,63.35,122095,0
+ROG.US,D,20160621,000000,63.12,63.66,61.89,62.48,79105,0
+ROG.US,D,20160622,000000,62.48,62.87,61.61,61.93,79255,0
+ROG.US,D,20160623,000000,62.45,64.02,61.76,63.94,147547,0
+ROG.US,D,20160624,000000,61.43,61.53,60.01,60.52,198297,0
+ROG.US,D,20160627,000000,59.78,59.78,56.67,56.99,184460,0
+ROG.US,D,20160628,000000,57.94,59.5,57.91,58.59,165763,0
+ROG.US,D,20160629,000000,59.5,60.05,59.02,59.72,197055,0
+ROG.US,D,20160630,000000,60.21,61.19,59.56,61.1,206501,0
+ROG.US,D,20160701,000000,60.7,61.47,60.44,61.33,74489,0
+ROG.US,D,20160705,000000,60.66,61.23,59.15,59.73,104166,0
+ROG.US,D,20160706,000000,59.53,60.45,59.07,59.81,101018,0
+ROG.US,D,20160707,000000,60.2,61.4,59.82,60.2,65380,0
+ROG.US,D,20160708,000000,60.88,62.32,60.88,62.14,78811,0
+ROG.US,D,20160711,000000,62.4,64.1,61.945,64.05,125073,0
+ROG.US,D,20160712,000000,64.43,65.65,64.43,64.67,83060,0
+ROG.US,D,20160713,000000,65.18,65.94,64.42,64.5,74495,0
+ROG.US,D,20160714,000000,65.01,65.9199,64.3,65.36,118506,0
+ROG.US,D,20160715,000000,65.81,66.6,64.501,66.38,186985,0
+ROG.US,D,20160718,000000,66.62,68.78,66.37,68,356817,0
+ROG.US,D,20160719,000000,67.94,67.95,66.57,66.72,89382,0
+ROG.US,D,20160720,000000,67.07,67.66,66.63,67.28,146978,0
+ROG.US,D,20160721,000000,66.96,67.45,66.65,67.28,158246,0
+ROG.US,D,20160722,000000,67.07,68.08,66.94,67.34,88759,0
+ROG.US,D,20160725,000000,67.4,67.74,66.43,66.76,89286,0
+ROG.US,D,20160726,000000,66.81,68.2,66.81,68.03,89431,0
+ROG.US,D,20160727,000000,68.48,69.26,68.17,68.5,92909,0
+ROG.US,D,20160728,000000,68.5,68.96,67.44,67.51,75957,0
+ROG.US,D,20160729,000000,67.65,68.64,66.93,68.44,160388,0
+ROG.US,D,20160801,000000,68.59,68.87,67.48,67.97,125549,0
+ROG.US,D,20160802,000000,67.8,68.08,66.25,66.55,82625,0
+ROG.US,D,20160803,000000,65.26,67.07,64.92,66.48,77889,0
+ROG.US,D,20160804,000000,67.8,67.8,66.345,66.98,90892,0
+ROG.US,D,20160805,000000,67.29,68.17,67.29,67.86,90495,0
+ROG.US,D,20160808,000000,67.96,67.96,66.675,67.28,182963,0
+ROG.US,D,20160809,000000,60.15,60.15,56.5001,57.91,835244,0
+ROG.US,D,20160810,000000,57.92,57.95,54.14,54.39,379412,0
+ROG.US,D,20160811,000000,54.55,55.49,54.2,55.04,214909,0
+ROG.US,D,20160812,000000,54.91,55.85,54.84,55.77,159011,0
+ROG.US,D,20160815,000000,55.82,56.57,55.82,56.06,101246,0
+ROG.US,D,20160816,000000,55.75,56.245,55.01,55.03,150239,0
+ROG.US,D,20160817,000000,54.89,55.91,54.38,55.64,174805,0
+ROG.US,D,20160818,000000,55.51,56.06,55.47,55.77,129217,0
+ROG.US,D,20160819,000000,55.65,56.95,55.5,56.7,117955,0
+ROG.US,D,20160822,000000,56.43,57.26,55.96,56.65,135148,0
+ROG.US,D,20160823,000000,56.78,57.67,56.78,56.98,104186,0
+ROG.US,D,20160824,000000,57.06,57.07,56.11,56.43,84849,0
+ROG.US,D,20160825,000000,56.11,57.07,56.11,56.68,94820,0
+ROG.US,D,20160826,000000,56.39,57.209,55.98,56.22,106521,0
+ROG.US,D,20160829,000000,56.3,57.09,55.9995,56.28,54574,0
+ROG.US,D,20160830,000000,56.12,57,56.12,56.42,66407,0
+ROG.US,D,20160831,000000,56.22,56.35,55.64,55.91,110342,0
+ROG.US,D,20160901,000000,55.76,56.44,55.4201,56.09,123725,0
+ROG.US,D,20160902,000000,56.22,56.97,55.54,56.27,175590,0
+ROG.US,D,20160906,000000,56.32,56.51,55.52,56.04,129794,0
+ROG.US,D,20160907,000000,55.64,57.18,55.54,56.78,119268,0
+ROG.US,D,20160908,000000,56.63,57.16,56.02,56.41,131245,0
+ROG.US,D,20160909,000000,55.85,56.14,55.46,55.64,164295,0
+ROG.US,D,20160912,000000,55.35,56.73,55.05,56.23,170143,0
+ROG.US,D,20160913,000000,56.61,56.8599,55.24,55.78,82958,0
+ROG.US,D,20160914,000000,55.74,56.67,55.51,56.31,128402,0
+ROG.US,D,20160915,000000,56.59,58.77,56.59,58.07,137744,0
+ROG.US,D,20160916,000000,58.14,58.2,57.64,57.99,110094,0
+ROG.US,D,20160919,000000,58.28,59.02,57.92,58.4,50440,0
+ROG.US,D,20160920,000000,58.94,59.54,58.02,58.8,51114,0
+ROG.US,D,20160921,000000,59.21,60.16,58.9541,60.12,66079,0
+ROG.US,D,20160922,000000,60.16,61.12,60.08,61.12,94518,0
+ROG.US,D,20160923,000000,60.76,61.052,59.9,60.76,97033,0
+ROG.US,D,20160926,000000,60.21,60.975,60.21,60.38,89257,0
+ROG.US,D,20160927,000000,60.24,60.78,59.22,60.68,108565,0
+ROG.US,D,20160928,000000,61,61.1312,60.26,60.82,107985,0
+ROG.US,D,20160929,000000,60.54,60.54,59.73,59.99,69466,0
+ROG.US,D,20160930,000000,60.42,61.51,59.86,61.08,97127,0
+ROG.US,D,20161003,000000,60.85,62.06,60.6675,61.33,67519,0
+ROG.US,D,20161004,000000,61.34,61.75,59.38,59.51,130663,0
+ROG.US,D,20161005,000000,59.96,60.286,59.52,59.74,66323,0
+ROG.US,D,20161006,000000,59.65,61.38,59.13,61.15,111905,0
+ROG.US,D,20161007,000000,61.06,61.4,59.16,59.65,68921,0
+ROG.US,D,20161010,000000,60.01,60.66,59.62,60.56,72312,0
+ROG.US,D,20161011,000000,60.39,60.795,59.2,59.51,65987,0
+ROG.US,D,20161012,000000,59.41,59.41,57.32,57.54,186869,0
+ROG.US,D,20161013,000000,56.95,57.35,56,56.23,172855,0
+ROG.US,D,20161014,000000,56.53,57.385,55.6401,55.72,148749,0
+ROG.US,D,20161017,000000,55.72,56.64,55.45,56.44,148875,0
+ROG.US,D,20161018,000000,57.13,57.81,56.51,57.2,54671,0
+ROG.US,D,20161019,000000,57.46,57.46,56.35,56.74,75893,0
+ROG.US,D,20161020,000000,56.42,56.95,56.18,56.23,89559,0
+ROG.US,D,20161021,000000,55.67,55.91,55.28,55.71,87386,0
+ROG.US,D,20161024,000000,56.08,57.11,55.345,55.76,134569,0
+ROG.US,D,20161025,000000,55.41,56.33,54.59,54.59,149316,0
+ROG.US,D,20161026,000000,54.36,55.17,54.35,54.65,168189,0
+ROG.US,D,20161027,000000,54.98,54.98,51.98,52.15,214901,0
+ROG.US,D,20161028,000000,52.13,55.64,52.13,53.48,171721,0
+ROG.US,D,20161031,000000,53.97,54.5,52.7,54.43,107760,0
+ROG.US,D,20161101,000000,54.63,55.37,53.8201,54.94,119229,0
+ROG.US,D,20161102,000000,54.96,56.24,54.345,56.17,253814,0
+ROG.US,D,20161103,000000,59.12,65.32,59,64.02,624613,0
+ROG.US,D,20161104,000000,64.99,69.21,64.19,67.57,311342,0
+ROG.US,D,20161107,000000,68.77,69.95,67.441,69.25,266809,0
+ROG.US,D,20161108,000000,69.05,69.72,67.01,69.18,164751,0
+ROG.US,D,20161109,000000,68.47,72.17,67.8789,71.84,151525,0
+ROG.US,D,20161110,000000,70.62,72.62,69.732,71.5,219013,0
+ROG.US,D,20161111,000000,71.58,72.89,71.48,72.8,243035,0
+ROG.US,D,20161114,000000,72.89,76.55,72.855,76.05,241728,0
+ROG.US,D,20161115,000000,75.75,75.86,73.19,73.66,166633,0
+ROG.US,D,20161116,000000,71.03,71.87,67.6,69.55,323846,0
+ROG.US,D,20161117,000000,69.66,72.61,69.37,71.12,286345,0
+ROG.US,D,20161118,000000,71.45,71.5699,69.89,70.83,333410,0
+ROG.US,D,20161121,000000,71.21,72.305,70.73,71.66,100775,0
+ROG.US,D,20161122,000000,71.38,72.68,71.34,72.53,102276,0
+ROG.US,D,20161123,000000,72.03,73.43,71.91,73.2,138121,0
+ROG.US,D,20161125,000000,73.2,73.89,73.06,73.54,44223,0
+ROG.US,D,20161128,000000,74.61,74.96,72.95,74.78,188701,0
+ROG.US,D,20161129,000000,74.94,77.14,74.19,75.63,410415,0
+ROG.US,D,20161130,000000,76.12,76.78,73.92,74.32,128577,0
+ROG.US,D,20161201,000000,74.79,75.4,72.35,73.02,97448,0
+ROG.US,D,20161202,000000,73.25,74.7599,72.13,72.72,88912,0
+ROG.US,D,20161205,000000,73.63,74.09,73.25,74.04,109012,0
+ROG.US,D,20161206,000000,74.09,74.68,73.64,74.59,125369,0
+ROG.US,D,20161207,000000,74.43,74.84,73.53,74.83,90203,0
+ROG.US,D,20161208,000000,75.23,76.89,74.72,76.86,89504,0
+ROG.US,D,20161209,000000,77,77,75.76,76.74,73484,0
+ROG.US,D,20161212,000000,76.18,76.71,75.22,76.28,59381,0
+ROG.US,D,20161213,000000,76.6,77.3,75.14,76.04,86519,0
+ROG.US,D,20161214,000000,76.01,77.125,75.32,75.59,90608,0
+ROG.US,D,20161215,000000,75.66,77.81,75.6,77.46,139063,0
+ROG.US,D,20161216,000000,77.31,78.35,76.22,76.79,468906,0
+ROG.US,D,20161219,000000,77.44,77.98,75.885,76.37,102019,0
+ROG.US,D,20161220,000000,77.27,77.93,76.5,77.25,153690,0
+ROG.US,D,20161221,000000,76.94,77.06,76.12,76.5,62717,0
+ROG.US,D,20161222,000000,76.58,76.58,75.2,75.39,46802,0
+ROG.US,D,20161223,000000,75.66,76.86,74.2389,76.49,57033,0
+ROG.US,D,20161227,000000,76.5,77.63,75.3501,77.23,48204,0
+ROG.US,D,20161228,000000,77.44,77.6,75.505,75.64,46422,0
+ROG.US,D,20161229,000000,75.87,77.56,75.4831,77.12,76220,0
+ROG.US,D,20161230,000000,77.14,77.455,75.77,76.81,93117,0
+ROG.US,D,20170103,000000,78.04,78.36,75.9321,76.99,127114,0
+ROG.US,D,20170104,000000,77.72,78.95,77.19,78.3,93452,0
+ROG.US,D,20170105,000000,78.81,79.06,76.96,77.6,81541,0
+ROG.US,D,20170106,000000,78.21,78.56,77.395,77.54,61667,0
+ROG.US,D,20170109,000000,78.2,78.74,76.2001,77.79,129093,0
+ROG.US,D,20170110,000000,78.55,81.14,76.85,80.66,167726,0
+ROG.US,D,20170111,000000,80.65,80.7,78.9,80.43,110162,0
+ROG.US,D,20170112,000000,80,80.9,78.72,80.85,92587,0
+ROG.US,D,20170113,000000,80.88,82,80.88,81.71,74229,0
+ROG.US,D,20170117,000000,81.25,81.5,78,78.41,103308,0
+ROG.US,D,20170118,000000,78.8,80.4399,78.76,79.23,101377,0
+ROG.US,D,20170119,000000,79.56,80.13,78.3,78.65,59184,0
+ROG.US,D,20170120,000000,78.93,78.93,77.97,78.27,49837,0
+ROG.US,D,20170123,000000,78.09,78.64,77.72,78.31,64494,0
+ROG.US,D,20170124,000000,78.75,79.86,78.695,79.55,68856,0
+ROG.US,D,20170125,000000,80,81.57,79.23,80.23,83822,0
+ROG.US,D,20170126,000000,79.93,80.94,79.48,80.6,71824,0
+ROG.US,D,20170127,000000,80.61,80.97,79.362,80.47,48187,0
+ROG.US,D,20170130,000000,79.39,79.99,77.93,78.71,63288,0
+ROG.US,D,20170131,000000,78.39,80.18,77.86,79.95,88571,0
+ROG.US,D,20170201,000000,80.43,81.7525,79.575,80.62,102816,0
+ROG.US,D,20170202,000000,80.62,81.17,79.37,80.69,96146,0
+ROG.US,D,20170203,000000,81.49,82.315,80.94,82.24,84780,0
+ROG.US,D,20170206,000000,81.67,82.14,80.07,80.31,73642,0
+ROG.US,D,20170207,000000,80.65,81.11,79.76,79.98,59749,0
+ROG.US,D,20170208,000000,79.82,80.83,78.79,79.9,91112,0
+ROG.US,D,20170209,000000,80.01,80.96,79.79,79.91,74046,0
+ROG.US,D,20170210,000000,80.54,80.6985,79.63,80.05,80911,0
+ROG.US,D,20170213,000000,80.94,81.54,80,80.5,78381,0
+ROG.US,D,20170214,000000,80.07,80.86,79.8,80.25,131439,0
+ROG.US,D,20170215,000000,80.14,81.9,80,81.1,138409,0
+ROG.US,D,20170216,000000,81.1,81.7,79.62,80.14,119437,0
+ROG.US,D,20170217,000000,80.15,80.15,78.52,78.8,181551,0
+ROG.US,D,20170221,000000,83,87.99,81.1101,86.55,378242,0
+ROG.US,D,20170222,000000,85.53,90.45,85.34,89.89,343415,0
+ROG.US,D,20170223,000000,89.2,89.85,85.33,85.46,238465,0
+ROG.US,D,20170224,000000,84.84,85.59,83.95,84.3,143677,0
+ROG.US,D,20170227,000000,84.44,84.69,82.82,83.85,94084,0
+ROG.US,D,20170228,000000,83.45,83.94,82.15,82.51,119195,0
+ROG.US,D,20170301,000000,83.8,85.91,83.36,85.76,162139,0
+ROG.US,D,20170302,000000,85.47,85.47,83.955,84.15,91693,0
+ROG.US,D,20170303,000000,83.74,85.01,82.87,83.21,123767,0
+ROG.US,D,20170306,000000,82.75,83.53,82.705,83.13,133505,0
+ROG.US,D,20170307,000000,83.04,83.66,82.55,82.96,142116,0
+ROG.US,D,20170308,000000,83.1,83.81,82.415,82.82,79107,0
+ROG.US,D,20170309,000000,83.2,83.75,82.4,82.86,93725,0
+ROG.US,D,20170310,000000,83.47,83.47,81.85,82.27,83150,0
+ROG.US,D,20170313,000000,82.94,83.235,81.68,82.05,52254,0
+ROG.US,D,20170314,000000,81.37,81.87,81.11,81.29,41207,0
+ROG.US,D,20170315,000000,81.56,83.08,81.06,82.92,69016,0
+ROG.US,D,20170316,000000,82.91,83.565,81.97,83.54,83374,0
+ROG.US,D,20170317,000000,83.5,85.37,82.475,85.27,213429,0
+ROG.US,D,20170320,000000,85.22,85.3,84.06,84.66,95758,0
+ROG.US,D,20170321,000000,84.96,85.325,82.17,82.26,71984,0
+ROG.US,D,20170322,000000,81.57,83.13,81.47,82.92,73875,0
+ROG.US,D,20170323,000000,82.84,83.86,82.28,83.13,43834,0
+ROG.US,D,20170324,000000,83.42,84.65,82.98,83.48,71323,0
+ROG.US,D,20170327,000000,82.22,84.44,81.72,84.15,58434,0
+ROG.US,D,20170328,000000,84.03,87.51,83.4,87.26,129811,0
+ROG.US,D,20170329,000000,87,87,84.82,85.53,147806,0
+ROG.US,D,20170330,000000,85.78,86.07,85.0501,85.94,126476,0
+ROG.US,D,20170331,000000,86.46,86.46,85.14,85.87,102137,0
+ROG.US,D,20170403,000000,85.93,86.01,82.08,83.09,98347,0
+ROG.US,D,20170404,000000,83.13,84.68,82.07,82.95,74549,0
+ROG.US,D,20170405,000000,83.32,83.69,81.15,81.6,86654,0
+ROG.US,D,20170406,000000,81.65,82.44,80.35,82.24,77092,0
+ROG.US,D,20170407,000000,81.6,82.88,81.6,82.26,108558,0
+ROG.US,D,20170410,000000,81.87,83.22,80.89,81.39,58648,0
+ROG.US,D,20170411,000000,81.23,84.36,80.63,84.36,296931,0
+ROG.US,D,20170412,000000,84.66,84.83,82.47,82.89,107193,0
+ROG.US,D,20170413,000000,82.65,83.21,81.45,81.64,55287,0
+ROG.US,D,20170417,000000,81.54,82.32,81.12,82.23,91041,0
+ROG.US,D,20170418,000000,81.94,82.26,81.4,81.99,113500,0
+ROG.US,D,20170419,000000,81.99,83.71,81.96,83.35,210594,0
+ROG.US,D,20170420,000000,84.01,85.715,83.86,85.22,247444,0
+ROG.US,D,20170421,000000,85.54,86.8,85.3,85.46,165300,0
+ROG.US,D,20170424,000000,86,87.625,85.15,87.13,130496,0
+ROG.US,D,20170425,000000,87.9,89.59,87.68,89.24,126327,0
+ROG.US,D,20170426,000000,89.47,92.79,89.395,92.47,339073,0
+ROG.US,D,20170427,000000,95,103.32,94.4,102.58,521700,0
+ROG.US,D,20170428,000000,103.61,106.2,102.84,102.94,254103,0
+ROG.US,D,20170501,000000,103.77,106.18,102.02,105.73,220990,0
+ROG.US,D,20170502,000000,106.15,106.22,104.16,105.42,190468,0
+ROG.US,D,20170503,000000,105.09,106.9,102.17,106.83,267857,0
+ROG.US,D,20170504,000000,107,109.2,106.14,108.75,264870,0
+ROG.US,D,20170505,000000,108.86,109.2,105.86,106.94,125170,0
+ROG.US,D,20170508,000000,107.2,107.2,105.52,106.1,68623,0
+ROG.US,D,20170509,000000,106.53,107.39,105.265,107.32,182863,0
+ROG.US,D,20170510,000000,106.93,108.53,106.93,108.3,85812,0
+ROG.US,D,20170511,000000,108.13,108.78,107.5,108.07,87328,0
+ROG.US,D,20170512,000000,107.45,107.45,105.16,106.78,94088,0
+ROG.US,D,20170515,000000,106.73,108.27,106.68,107.62,88556,0
+ROG.US,D,20170516,000000,107.6,108.7,107.16,108.59,67064,0
+ROG.US,D,20170517,000000,108.5,109.4,106.65,106.67,121593,0
+ROG.US,D,20170518,000000,106.49,108.02,106.38,106.41,81405,0
+ROG.US,D,20170519,000000,107.32,108.22,105.6,107.03,82730,0
+ROG.US,D,20170522,000000,107.3,107.3,104.53,106.93,73657,0
+ROG.US,D,20170523,000000,106.96,107.33,105.45,106.78,65880,0
+ROG.US,D,20170524,000000,106.48,108.59,104.25,106.55,92700,0
+ROG.US,D,20170525,000000,106.4,110.47,106.4,108.46,139847,0
+ROG.US,D,20170526,000000,108.42,108.8,107.41,108.7,67575,0
+ROG.US,D,20170530,000000,108.69,109.4,107.51,107.6,64454,0
+ROG.US,D,20170531,000000,107.6,107.6,105.33,106.21,100479,0
+ROG.US,D,20170601,000000,106.02,109.45,106.01,108.94,137580,0
+ROG.US,D,20170602,000000,109.23,112.77,108.98,111.59,151553,0
+ROG.US,D,20170605,000000,111.52,111.962,109.43,110.16,123031,0
+ROG.US,D,20170606,000000,109.59,110.93,108.605,109.46,70062,0
+ROG.US,D,20170607,000000,109.29,110.805,107.95,108.78,113851,0
+ROG.US,D,20170608,000000,109,111.52,107.934,111.16,84170,0
+ROG.US,D,20170609,000000,111.19,113.26,108.33,109.6,113851,0
+ROG.US,D,20170612,000000,109.64,109.93,107.48,109.89,96235,0
+ROG.US,D,20170613,000000,110.84,111.62,107.76,109.55,75428,0
+ROG.US,D,20170614,000000,109.55,111.075,106.06,107.92,94609,0
+ROG.US,D,20170615,000000,106.77,107.668,106.08,106.87,65646,0
+ROG.US,D,20170616,000000,105.58,107.11,105.43,106.18,151442,0
+ROG.US,D,20170619,000000,106.6,107.93,105,107.67,62789,0
+ROG.US,D,20170620,000000,107.25,107.51,105.36,106.91,80027,0
+ROG.US,D,20170621,000000,107.15,108.671,106.92,107.59,78891,0
+ROG.US,D,20170622,000000,108.05,108.3,105.63,106.75,95561,0
+ROG.US,D,20170623,000000,106.77,110.37,106.77,109.91,343780,0
+ROG.US,D,20170626,000000,110.93,111.84,107.3,108.12,152116,0
+ROG.US,D,20170627,000000,108.41,108.43,105.39,105.65,61169,0
+ROG.US,D,20170628,000000,106.57,110.64,105.62,110.45,95255,0
+ROG.US,D,20170629,000000,110.45,110.45,105.68,108.35,121413,0
+ROG.US,D,20170630,000000,108.6,109.31,107.58,108.62,80214,0
+ROG.US,D,20170703,000000,107.93,110.11,107.553,108.65,44048,0
+ROG.US,D,20170705,000000,108.84,110.5,108.18,110.4,84505,0
+ROG.US,D,20170706,000000,109.1,110.81,107.243,110.52,131178,0
+ROG.US,D,20170707,000000,110.65,114.45,108.935,112.96,131523,0
+ROG.US,D,20170710,000000,113.28,113.93,110.43,110.62,121653,0
+ROG.US,D,20170711,000000,111.66,112.38,109.93,110.85,122195,0
+ROG.US,D,20170712,000000,111.55,112.91,110.37,111.74,86295,0
+ROG.US,D,20170713,000000,111.44,111.7,109.6,111.18,104172,0
+ROG.US,D,20170714,000000,110.8,111.98,110.8,111.5,99952,0
+ROG.US,D,20170717,000000,111.5,111.97,110.28,111,100798,0
+ROG.US,D,20170718,000000,110.65,111.355,110.125,111.22,165816,0
+ROG.US,D,20170719,000000,111.88,118.24,111.88,117.88,175722,0
+ROG.US,D,20170720,000000,117.51,118.33,116.08,118.27,86511,0
+ROG.US,D,20170721,000000,119.21,119.46,116.59,116.86,142188,0
+ROG.US,D,20170724,000000,116.75,117.75,114.63,114.95,127701,0
+ROG.US,D,20170725,000000,115,118.08,114.54,118.03,98168,0
+ROG.US,D,20170726,000000,118.05,119.171,117.05,118.19,96519,0
+ROG.US,D,20170727,000000,118.44,119.09,112.29,115.21,86448,0
+ROG.US,D,20170728,000000,114.4,116.18,114.36,115.55,120949,0
+ROG.US,D,20170731,000000,116,118.1,114.05,117.97,234825,0
+ROG.US,D,20170801,000000,121,123.375,116.05,121.41,493310,0
+ROG.US,D,20170802,000000,121.5,122.7,115.78,116.73,157097,0
+ROG.US,D,20170803,000000,116.61,117.72,114.22,115.02,147028,0
+ROG.US,D,20170804,000000,115.69,119.87,114.111,118.95,182195,0
+ROG.US,D,20170807,000000,119.26,119.533,117.76,118.55,108804,0
+ROG.US,D,20170808,000000,118.09,120.34,117.855,118.54,112662,0
+ROG.US,D,20170809,000000,117.58,119.5,116.83,118.65,100181,0
+ROG.US,D,20170810,000000,117.7,118.99,116.37,118.03,115652,0
+ROG.US,D,20170811,000000,117.12,119.085,116.91,118.48,100372,0
+ROG.US,D,20170814,000000,119.43,120.43,118.055,118.43,81250,0
+ROG.US,D,20170815,000000,118.55,119.511,115.92,116.1,94016,0
+ROG.US,D,20170816,000000,116.5,117.18,115.5,116.26,268425,0
+ROG.US,D,20170817,000000,114.71,117.67,114.6,114.94,148857,0
+ROG.US,D,20170818,000000,113.96,116.18,112.3,115.18,124453,0
+ROG.US,D,20170821,000000,115.87,116.063,112.151,112.64,150995,0
+ROG.US,D,20170822,000000,112.82,116.81,112.22,115.98,179463,0
+ROG.US,D,20170823,000000,114.9,115.6,113.81,115.31,49003,0
+ROG.US,D,20170824,000000,115.5,115.5,113.5,114.32,93288,0
+ROG.US,D,20170825,000000,114.5,117.07,113.95,116.28,102701,0
+ROG.US,D,20170828,000000,116.73,117.95,115.1,117.52,113778,0
+ROG.US,D,20170829,000000,116.52,117.873,114.42,115.72,73104,0
+ROG.US,D,20170830,000000,115.9,118.24,114.76,117.99,101312,0
+ROG.US,D,20170831,000000,118.55,119.78,117.115,118.55,108562,0
+ROG.US,D,20170901,000000,118.51,119.71,116.78,119.57,118063,0
+ROG.US,D,20170905,000000,119.08,119.813,117.52,118.88,56236,0
+ROG.US,D,20170906,000000,119.46,119.56,117.81,118.34,74030,0
+ROG.US,D,20170907,000000,118.52,119.54,117.51,119.16,67769,0
+ROG.US,D,20170908,000000,118.85,120.43,117.41,119.71,63375,0
+ROG.US,D,20170911,000000,121.18,122.31,119.09,122.23,84231,0
+ROG.US,D,20170912,000000,122.44,124.11,122.21,124,67737,0
+ROG.US,D,20170913,000000,124.12,124.5,123.02,123.67,51017,0
+ROG.US,D,20170914,000000,123.49,124.7,123.21,124.12,54355,0
+ROG.US,D,20170915,000000,124.33,126.5,123.62,126.17,168009,0
+ROG.US,D,20170918,000000,127.43,128,126.4,127.5,160881,0
+ROG.US,D,20170919,000000,128,128,127.03,127.9,72725,0
+ROG.US,D,20170920,000000,128,129.61,127.5,128.23,86488,0
+ROG.US,D,20170921,000000,128.06,129.303,126.89,127.07,91901,0
+ROG.US,D,20170922,000000,127.01,128.53,126.42,127.02,88203,0
+ROG.US,D,20170925,000000,126.92,127.7,125.08,125.91,107820,0
+ROG.US,D,20170926,000000,126.38,127.595,126.27,126.34,65773,0
+ROG.US,D,20170927,000000,126.75,132.21,125.95,131.79,154021,0
+ROG.US,D,20170928,000000,131.09,132.1,128.001,131.52,72722,0
+ROG.US,D,20170929,000000,131.24,133.85,130.63,133.28,118811,0
+ROG.US,D,20171002,000000,134,134.67,131.555,134.62,154635,0
+ROG.US,D,20171003,000000,135,136.97,133.75,136.92,89502,0
+ROG.US,D,20171004,000000,137,137.36,134.9,136.5,104016,0
+ROG.US,D,20171005,000000,136.92,138,136.18,137.88,84379,0
+ROG.US,D,20171006,000000,137.5,138.315,136.78,136.96,68748,0
+ROG.US,D,20171009,000000,137.01,137.7,136.011,136.77,91128,0
+ROG.US,D,20171010,000000,137,137.6,135.36,136.92,88507,0
+ROG.US,D,20171011,000000,137,137,132.59,132.99,184073,0
+ROG.US,D,20171012,000000,132.67,137.35,132.25,135.82,143343,0
+ROG.US,D,20171013,000000,136.3,137.69,135.86,136.7,253472,0
+ROG.US,D,20171016,000000,137.6,139.74,137.05,139.53,86121,0
+ROG.US,D,20171017,000000,139,139.295,137.62,138.46,129747,0
+ROG.US,D,20171018,000000,139.05,139.98,137.78,138.91,67169,0
+ROG.US,D,20171019,000000,137.58,138.78,136.44,138.39,77883,0
+ROG.US,D,20171020,000000,139.5,140,138.67,139.08,60057,0
+ROG.US,D,20171023,000000,139.8,139.8,138.315,139.04,81048,0
+ROG.US,D,20171024,000000,139.55,141.99,138.67,140.43,100955,0
+ROG.US,D,20171025,000000,140.32,140.32,137.336,138.52,120449,0
+ROG.US,D,20171026,000000,139.3,142.8,139,142.5,141948,0
+ROG.US,D,20171027,000000,143.89,146.06,141.85,145.27,125199,0
+ROG.US,D,20171030,000000,145.29,148.16,144.295,148.08,331192,0
+ROG.US,D,20171031,000000,148.195,152.43,147.61,152.08,323278,0
+ROG.US,D,20171101,000000,153,154,150.28,151.88,528872,0
+ROG.US,D,20171102,000000,150.95,153.258,144.61,145.19,306997,0
+ROG.US,D,20171103,000000,152.35,153.44,147.595,152.64,297216,0
+ROG.US,D,20171106,000000,152.49,152.49,148.13,149.08,183948,0
+ROG.US,D,20171107,000000,148.83,149.15,144.711,146.38,142833,0
+ROG.US,D,20171108,000000,146,152.56,145.665,152.5,674927,0
+ROG.US,D,20171109,000000,151.69,151.69,149.34,150.22,135887,0
+ROG.US,D,20171110,000000,149.41,153.68,148.82,153,143396,0
+ROG.US,D,20171113,000000,151.95,155.01,151.95,154.01,158224,0
+ROG.US,D,20171114,000000,152.55,154.978,152.23,153.2,119993,0
+ROG.US,D,20171115,000000,151.68,154.34,150.21,153.11,162359,0
+ROG.US,D,20171116,000000,154.07,160.07,152.81,158.3,191813,0
+ROG.US,D,20171117,000000,157.42,159.57,156.65,158.4,119635,0
+ROG.US,D,20171120,000000,158.27,161.21,158.27,159.45,188415,0
+ROG.US,D,20171121,000000,160.79,167.17,159.91,167.15,184909,0
+ROG.US,D,20171122,000000,167.18,168.07,163,163.04,123233,0
+ROG.US,D,20171124,000000,164,165.3,163.15,165.03,69793,0
+ROG.US,D,20171127,000000,165.08,165.105,161.27,161.77,150592,0
+ROG.US,D,20171128,000000,162.13,164.15,161.76,163.72,117052,0
+ROG.US,D,20171129,000000,163.5,163.95,158.19,159.26,189544,0
+ROG.US,D,20171130,000000,160.91,161.56,157.11,161.1,192033,0
+ROG.US,D,20171201,000000,160.75,160.75,151.93,158.17,217384,0
+ROG.US,D,20171204,000000,160.67,160.871,153.42,153.67,187891,0
+ROG.US,D,20171205,000000,153.56,154.86,151.81,152.25,129648,0
+ROG.US,D,20171206,000000,151.65,152.6,151.02,151.2,181310,0
+ROG.US,D,20171207,000000,151.61,154.18,151.25,154.03,133725,0
+ROG.US,D,20171208,000000,155.4,156.31,153.54,155,105163,0
+ROG.US,D,20171211,000000,154.65,155.99,154.47,155.33,146214,0
+ROG.US,D,20171212,000000,155.34,158.43,155.34,157.19,229373,0
+ROG.US,D,20171213,000000,156.99,160.05,153.911,158.14,109476,0
+ROG.US,D,20171214,000000,158.02,158.08,155.68,156.57,100805,0
+ROG.US,D,20171215,000000,157.03,161.58,157.03,160.86,230791,0
+ROG.US,D,20171218,000000,162.7,163.5,161.5,163.01,150460,0
+ROG.US,D,20171219,000000,163.35,165.49,162.162,163.03,102014,0
+ROG.US,D,20171220,000000,163.04,167.38,161.775,162.65,124694,0
+ROG.US,D,20171221,000000,163.31,164.26,161.88,162.12,60136,0
+ROG.US,D,20171222,000000,161.87,161.87,159.48,159.6,59887,0
+ROG.US,D,20171226,000000,158.6,158.6,155.021,157.44,135675,0
+ROG.US,D,20171227,000000,158.05,159.96,155.6,157.57,91626,0
+ROG.US,D,20171228,000000,157.71,159.16,155.8,157.98,79462,0
+ROG.US,D,20171229,000000,159,163.99,159,161.92,248603,0
+ROG.US,D,20180102,000000,162.61,174.5,162.61,171.89,340877,0
+ROG.US,D,20180103,000000,173.63,184,167.395,168.56,967763,0
+ROG.US,D,20180104,000000,168.56,169.74,162.62,164.04,209110,0
+ROG.US,D,20180105,000000,164.32,166.87,162.4,166.7,72597,0
+ROG.US,D,20180108,000000,166.7,169.25,165.054,168.16,121764,0
+ROG.US,D,20180109,000000,168.44,170.19,166.79,167.36,237063,0
+ROG.US,D,20180110,000000,167.03,167.97,162.9,164.36,107264,0
+ROG.US,D,20180111,000000,165.4,169.14,162.341,168.46,86815,0
+ROG.US,D,20180112,000000,167.25,171.75,166.5,171.61,163321,0
+ROG.US,D,20180116,000000,172,176.54,171.737,173.29,130608,0
+ROG.US,D,20180117,000000,174.38,176.15,172.2,175.74,77072,0
+ROG.US,D,20180118,000000,175.4,176.95,173.59,174.29,92823,0
+ROG.US,D,20180119,000000,174.1,178.9,173.01,178.46,90565,0
+ROG.US,D,20180122,000000,178.66,178.66,167.725,167.92,204646,0
+ROG.US,D,20180123,000000,166.4,170.385,165.445,170.2,152598,0
+ROG.US,D,20180124,000000,170.91,172.56,168.13,169.52,99576,0
+ROG.US,D,20180125,000000,171.01,172.37,168.66,169.92,65077,0
+ROG.US,D,20180126,000000,170.87,172.07,169,171.93,45499,0
+ROG.US,D,20180129,000000,171.93,172.8,166.62,166.98,99973,0
+ROG.US,D,20180130,000000,164.77,168.685,164,167.58,66160,0
+ROG.US,D,20180131,000000,169.01,170,164.71,164.78,80635,0
+ROG.US,D,20180201,000000,163.5,164.7,161.12,164.3,223843,0
+ROG.US,D,20180202,000000,162.73,165.175,160.79,161.42,167169,0
+ROG.US,D,20180205,000000,159.42,160.59,154.241,154.55,167442,0
+ROG.US,D,20180206,000000,151.66,154.72,149.42,151.55,279088,0
+ROG.US,D,20180207,000000,151.27,156.25,151.27,153.77,134149,0
+ROG.US,D,20180208,000000,153.62,154.76,144.83,145.61,172843,0
+ROG.US,D,20180209,000000,147.52,148.85,143.05,146.7,171136,0
+ROG.US,D,20180212,000000,146.34,152.66,146.05,151.61,244294,0
+ROG.US,D,20180213,000000,150.15,154.89,150.15,154.13,92809,0
+ROG.US,D,20180214,000000,152.25,157.8,152.25,157.18,71511,0
+ROG.US,D,20180215,000000,158.57,159.115,155.36,158.63,118706,0
+ROG.US,D,20180216,000000,157.67,158.71,155.42,157.51,122085,0
+ROG.US,D,20180220,000000,155.83,159.52,154.72,156.01,146088,0
+ROG.US,D,20180221,000000,157.37,159.36,155.61,158.43,69788,0
+ROG.US,D,20180222,000000,159.21,161.8,155.11,159.25,59424,0
+ROG.US,D,20180223,000000,160.13,161.31,158.5,160.53,104385,0
+ROG.US,D,20180226,000000,160.93,162.72,159,161,118413,0
+ROG.US,D,20180227,000000,160.6,161.91,155.01,155.96,198475,0
+ROG.US,D,20180228,000000,144.55,145,122.57,137.32,1074425,0
+ROG.US,D,20180301,000000,135.6,137.25,127.71,127.95,350206,0
+ROG.US,D,20180302,000000,126.29,133.395,125.679,132.14,228583,0
+ROG.US,D,20180305,000000,130.97,132.82,129.52,130.59,211404,0
+ROG.US,D,20180306,000000,131.21,134.93,129.56,134.53,209751,0
+ROG.US,D,20180307,000000,133.36,135.61,133.089,135.45,150628,0
+ROG.US,D,20180308,000000,135.63,135.63,133.43,135.51,128504,0
+ROG.US,D,20180309,000000,136.39,138.74,134.91,138.35,149656,0
+ROG.US,D,20180312,000000,138.44,141.1,137.35,138.63,166913,0
+ROG.US,D,20180313,000000,139.84,140.5,136.23,137.09,95655,0
+ROG.US,D,20180314,000000,137.95,138.69,135.89,137.3,112890,0
+ROG.US,D,20180315,000000,137.56,138.72,135.27,137.09,150132,0
+ROG.US,D,20180316,000000,136.76,138.48,133.21,137.54,225500,0
+ROG.US,D,20180319,000000,136.94,136.94,132.5,135.23,122776,0
+ROG.US,D,20180320,000000,135.76,138.045,134.45,136.5,75137,0
+ROG.US,D,20180321,000000,136.46,138.42,136.1,136.18,59743,0
+ROG.US,D,20180322,000000,133.84,134.906,129.47,129.81,132240,0
+ROG.US,D,20180323,000000,130.25,130.25,121.68,121.89,255668,0
+ROG.US,D,20180326,000000,125.22,127,122.44,126.67,294190,0
+ROG.US,D,20180327,000000,127.06,127.06,121.88,122.7,129350,0
+ROG.US,D,20180328,000000,122.97,122.97,117.01,117.69,314640,0
+ROG.US,D,20180329,000000,118.38,122.1,117.94,119.54,229998,0
+ROG.US,D,20180402,000000,118.41,119,113.3,114.51,235149,0
+ROG.US,D,20180403,000000,115.68,118.3,114.35,116.42,264026,0
+ROG.US,D,20180404,000000,114.13,119.28,114.13,118.51,94753,0
+ROG.US,D,20180405,000000,119.68,119.68,117.1,117.76,146324,0
+ROG.US,D,20180406,000000,116.52,118.51,109.79,113.07,246017,0
+ROG.US,D,20180409,000000,114.35,116.49,113.04,113.32,211018,0
+ROG.US,D,20180410,000000,115.28,118.35,114.96,116.12,157996,0
+ROG.US,D,20180411,000000,115.39,117.44,115.39,116.45,74834,0
+ROG.US,D,20180412,000000,117.1,119.72,116.74,118.61,138351,0
+ROG.US,D,20180413,000000,119.5,119.5,117.22,118.93,95606,0
+ROG.US,D,20180416,000000,119.75,121.5,118.01,119.74,75895,0
+ROG.US,D,20180417,000000,120.95,123.5,120.57,122.81,113637,0
+ROG.US,D,20180418,000000,122.64,124.35,121.07,123.16,228262,0
+ROG.US,D,20180419,000000,122.37,122.47,119.45,120.3,74547,0
+ROG.US,D,20180420,000000,119.69,120.86,118,118.56,60862,0
+ROG.US,D,20180423,000000,119.61,120.44,117.91,118.79,64625,0
+ROG.US,D,20180424,000000,119.64,120.34,115.13,116.94,140739,0
+ROG.US,D,20180425,000000,117.23,118.76,115.81,116.86,103735,0
+ROG.US,D,20180426,000000,117.83,118.53,115.791,117.12,157162,0
+ROG.US,D,20180427,000000,114.88,114.88,110.435,113.18,234516,0
+ROG.US,D,20180430,000000,112.76,112.76,105.6,106.7,233850,0
+ROG.US,D,20180501,000000,106.01,111.41,105.84,110.81,276446,0
+ROG.US,D,20180502,000000,110.6,111.94,109.3,110.5,148411,0
+ROG.US,D,20180503,000000,109.52,110.84,107.87,108.86,106595,0
+ROG.US,D,20180504,000000,108.49,113.79,108.49,112.94,101430,0
+ROG.US,D,20180507,000000,113.45,114.71,111.3,111.9,128727,0
+ROG.US,D,20180508,000000,111.92,114.5,111.5,114.36,93070,0
+ROG.US,D,20180509,000000,114.78,114.95,112.02,114.85,123705,0
+ROG.US,D,20180510,000000,115.27,116.56,114.84,116.36,137179,0
+ROG.US,D,20180511,000000,116,116.56,113.78,114.99,123904,0
+ROG.US,D,20180514,000000,115.2,120.57,114.53,118.74,212073,0
+ROG.US,D,20180515,000000,117.75,118.31,116.64,117.19,122154,0
+ROG.US,D,20180516,000000,117.14,119.36,116.53,118.92,114308,0
+ROG.US,D,20180517,000000,118.92,120.12,117.92,120.02,113079,0
+ROG.US,D,20180518,000000,120.11,120.41,118.325,119.08,173298,0
+ROG.US,D,20180521,000000,119.73,121.459,118.18,120.39,109886,0
+ROG.US,D,20180522,000000,120.5,120.69,117.99,118.48,76971,0
+ROG.US,D,20180523,000000,117.6,118.07,115.95,118,112196,0
+ROG.US,D,20180524,000000,118,118,113.78,116.26,268253,0
+ROG.US,D,20180525,000000,116.1,118.63,116.05,118.35,78941,0
+ROG.US,D,20180529,000000,117.21,118.8,115.79,117.51,123214,0
+ROG.US,D,20180530,000000,118.91,119.64,116.45,116.8,97507,0
+ROG.US,D,20180531,000000,116.89,117.66,113.5,113.96,75354,0
+ROG.US,D,20180601,000000,114.87,115.925,114.28,115.17,146912,0
+ROG.US,D,20180604,000000,115.77,117.04,114.865,116.97,97559,0
+ROG.US,D,20180605,000000,116.88,119.09,116.88,118.92,89821,0
+ROG.US,D,20180606,000000,118.91,119.37,118.31,119.21,72006,0
+ROG.US,D,20180607,000000,119.64,120.35,119.28,119.58,83302,0
+ROG.US,D,20180608,000000,118.84,120.88,118.84,119.95,56399,0
+ROG.US,D,20180611,000000,120.31,121.59,119.805,120.33,68733,0
+ROG.US,D,20180612,000000,120.26,121.32,119.3,120.65,58750,0
+ROG.US,D,20180613,000000,121.01,122.15,119.83,121.41,238100,0
+ROG.US,D,20180614,000000,121.91,122.39,120.6,121.58,80008,0
+ROG.US,D,20180615,000000,120.44,122.45,119.54,122.41,176080,0
+ROG.US,D,20180618,000000,121.3,122.21,120.75,122,101956,0
+ROG.US,D,20180619,000000,120.82,122.845,120.075,122.64,136746,0
+ROG.US,D,20180620,000000,123,123.03,120.8,120.97,117919,0
+ROG.US,D,20180621,000000,121.04,121.06,116.6,116.86,112960,0
+ROG.US,D,20180622,000000,118.19,118.19,115.41,115.61,287497,0
+ROG.US,D,20180625,000000,114.88,114.88,108.01,108.63,161548,0
+ROG.US,D,20180626,000000,108.31,111.1,108.31,111.05,186889,0
+ROG.US,D,20180627,000000,111.39,112.27,110.37,110.52,94249,0
+ROG.US,D,20180628,000000,110.39,110.83,108.5,110.11,125983,0
+ROG.US,D,20180629,000000,110.92,112.215,110.92,111.46,76551,0
+ROG.US,D,20180702,000000,110.1,113.37,110.1,113.35,80462,0
+ROG.US,D,20180703,000000,113.87,113.87,110.98,110.99,60151,0
+ROG.US,D,20180705,000000,112,114.82,110.76,114.72,95023,0
+ROG.US,D,20180706,000000,114.74,116.97,113.32,116.69,78494,0
+ROG.US,D,20180709,000000,117.26,121.62,116.62,120.9,104126,0
+ROG.US,D,20180710,000000,120.81,122.7,120.78,122.49,90805,0
+ROG.US,D,20180711,000000,121.22,123,116.21,116.33,95037,0
+ROG.US,D,20180712,000000,117.29,118.26,116.33,117.61,137520,0
+ROG.US,D,20180713,000000,117.96,119.23,116.73,117.38,124221,0
+ROG.US,D,20180716,000000,117.89,118.86,117.025,117.85,55005,0
+ROG.US,D,20180717,000000,117.25,119.18,117.25,118.16,34125,0
+ROG.US,D,20180718,000000,118.3,119.17,117.55,119.09,72429,0
+ROG.US,D,20180719,000000,118.51,120.045,118.44,119.85,39655,0
+ROG.US,D,20180720,000000,119.95,120.02,118.385,119.08,43109,0
+ROG.US,D,20180723,000000,118.52,120.48,118.15,119.62,63618,0
+ROG.US,D,20180724,000000,120.65,122.495,119.08,119.41,144047,0
+ROG.US,D,20180725,000000,119.41,119.88,116.83,118.77,79247,0
+ROG.US,D,20180726,000000,118.69,123.12,118.12,122.92,78451,0
+ROG.US,D,20180727,000000,122.8,123.54,120.732,121.88,106582,0
+ROG.US,D,20180730,000000,121.88,124.57,121.88,122.81,161588,0
+ROG.US,D,20180731,000000,123.36,124.245,116.015,116.57,244555,0
+ROG.US,D,20180801,000000,116.26,123.91,116.26,122.38,235142,0
+ROG.US,D,20180802,000000,120.97,127.71,120.97,127.16,138202,0
+ROG.US,D,20180803,000000,127.05,127.69,124.35,127.54,378949,0
+ROG.US,D,20180806,000000,127.14,133.24,127.14,132.02,212292,0
+ROG.US,D,20180807,000000,132.33,137.08,131.01,133.31,178905,0
+ROG.US,D,20180808,000000,133.07,133.07,129.38,131.38,146809,0
+ROG.US,D,20180809,000000,131.09,131.66,128.22,128.65,81085,0
+ROG.US,D,20180810,000000,127.88,130.14,126.35,129.68,98373,0
+ROG.US,D,20180813,000000,129.81,131.3,128.14,129.15,71374,0
+ROG.US,D,20180814,000000,130.05,131.486,128.75,130.35,66248,0
+ROG.US,D,20180815,000000,129.45,129.45,126.37,127.16,78353,0
+ROG.US,D,20180816,000000,128.44,130.1,127.76,129.59,57859,0
+ROG.US,D,20180817,000000,129.16,132.07,128.41,131.41,72720,0
+ROG.US,D,20180820,000000,131.11,132.98,130.691,131.98,65209,0
+ROG.US,D,20180821,000000,132.67,133.75,131.07,131.49,132600,0
+ROG.US,D,20180822,000000,130.94,132.66,130.17,132.39,119492,0
+ROG.US,D,20180823,000000,132.7,134.48,132.7,133.93,92137,0
+ROG.US,D,20180824,000000,134.28,135.23,133.28,135.19,94745,0
+ROG.US,D,20180827,000000,135.66,138.66,135.66,138.29,141562,0
+ROG.US,D,20180828,000000,139.06,141.8,138.292,140.44,135093,0
+ROG.US,D,20180829,000000,140.95,140.95,139.41,140.63,106476,0
+ROG.US,D,20180830,000000,140.16,140.63,137.68,138.48,80153,0
+ROG.US,D,20180831,000000,137.65,138.29,136.07,138.07,75578,0
+ROG.US,D,20180904,000000,138.35,139.34,135.59,138.93,79760,0
+ROG.US,D,20180905,000000,138.31,139.29,137.03,138.16,82515,0
+ROG.US,D,20180906,000000,138.53,140.19,136.66,137.88,196556,0
+ROG.US,D,20180907,000000,137.55,139,136.62,137.87,111288,0
+ROG.US,D,20180910,000000,138.38,141.51,137.85,140.22,79905,0
+ROG.US,D,20180911,000000,139.38,147.2,139.2,144.34,174401,0
+ROG.US,D,20180912,000000,144.5,149.03,143.535,147.53,150412,0
+ROG.US,D,20180913,000000,148.26,149.25,146.31,146.96,113397,0
+ROG.US,D,20180914,000000,147.1,149.42,146.87,147.46,125020,0
+ROG.US,D,20180917,000000,147.65,148.48,141.41,141.93,189966,0
+ROG.US,D,20180918,000000,143.28,145.1,142.749,144.5,86614,0
+ROG.US,D,20180919,000000,144.45,145.38,142.375,143.47,157249,0
+ROG.US,D,20180920,000000,144.37,147.85,143.5,147.11,143605,0
+ROG.US,D,20180921,000000,147.55,150,146.915,149.14,237983,0
+ROG.US,D,20180924,000000,148.4,150.2,147.775,150.02,142360,0
+ROG.US,D,20180925,000000,150.12,155.05,150.12,153.67,218015,0
+ROG.US,D,20180926,000000,155,155.34,151.61,152.07,290414,0
+ROG.US,D,20180927,000000,152.72,154.44,148.67,152.99,442060,0
+ROG.US,D,20180928,000000,151.58,152.05,146.66,147.32,144447,0
+ROG.US,D,20181001,000000,148.59,149.52,142.6,143,112389,0
+ROG.US,D,20181002,000000,143.11,145.08,141.4,141.94,155222,0
+ROG.US,D,20181003,000000,142.43,144.03,141.59,142.08,95148,0
+ROG.US,D,20181004,000000,141.42,141.91,136.705,139.17,115389,0
+ROG.US,D,20181005,000000,139.04,140.295,134.645,135.19,144470,0
+ROG.US,D,20181008,000000,134.49,136.4,132.58,134.29,95087,0
+ROG.US,D,20181009,000000,133.67,136.23,133.58,133.92,105836,0
+ROG.US,D,20181010,000000,133.33,133.33,126.7,126.87,108426,0
+ROG.US,D,20181011,000000,126,129.2,124.33,124.96,112904,0
+ROG.US,D,20181012,000000,128.08,129.09,123.28,125.83,119939,0
+ROG.US,D,20181015,000000,125.31,128.81,125.31,126.75,92601,0
+ROG.US,D,20181016,000000,127.99,132.71,127.21,132.22,69979,0
+ROG.US,D,20181017,000000,131.79,133.45,130.27,132.81,57152,0
+ROG.US,D,20181018,000000,131.8,133.08,127,128.09,48721,0
+ROG.US,D,20181019,000000,128.38,129.12,125.73,126.15,75128,0
+ROG.US,D,20181022,000000,126.5,127.8,125.31,126.59,78587,0
+ROG.US,D,20181023,000000,123.54,128.09,122.72,126.38,87458,0
+ROG.US,D,20181024,000000,126.49,127.7,120.32,120.39,70816,0
+ROG.US,D,20181025,000000,122.05,127.368,121.09,126.16,76956,0
+ROG.US,D,20181026,000000,123.3,127.245,119.34,123.3,76424,0
+ROG.US,D,20181029,000000,125.25,126.84,118.3,120.19,140205,0
+ROG.US,D,20181030,000000,120.22,124.95,119.33,122.67,116095,0
+ROG.US,D,20181031,000000,124.35,127.35,122.43,123.06,162847,0
+ROG.US,D,20181101,000000,127.51,132.35,126.05,131.5,196001,0
+ROG.US,D,20181102,000000,126.11,129.48,119,128.03,302595,0
+ROG.US,D,20181105,000000,127.26,127.74,120.75,122.57,171594,0
+ROG.US,D,20181106,000000,121.78,124.14,121.66,122.63,144350,0
+ROG.US,D,20181107,000000,123.68,126.63,120.79,126.46,111775,0
+ROG.US,D,20181108,000000,125.52,126.02,120.48,121.22,106960,0
+ROG.US,D,20181109,000000,120.75,120.75,118.13,119.9,90854,0
+ROG.US,D,20181112,000000,119.12,119.12,114.36,116.34,112539,0
+ROG.US,D,20181113,000000,116.33,119.95,116.33,116.97,109530,0
+ROG.US,D,20181114,000000,118.25,119.79,117.365,117.97,89468,0
+ROG.US,D,20181115,000000,117.05,122.54,117.05,121.1,98441,0
+ROG.US,D,20181116,000000,119.8,124.94,118.555,124.56,162152,0
+ROG.US,D,20181119,000000,123.77,123.77,120.84,121.44,157151,0
+ROG.US,D,20181120,000000,119.08,121.28,116.85,116.87,117752,0
+ROG.US,D,20181121,000000,118.37,119.53,116.88,118.05,61028,0
+ROG.US,D,20181123,000000,116.56,122.52,116.56,120.49,35852,0
+ROG.US,D,20181126,000000,122.28,123.98,120.865,123.58,62374,0
+ROG.US,D,20181127,000000,122.77,124.52,121.25,121.8,58375,0
+ROG.US,D,20181128,000000,123.02,126.895,120.75,126.8,73863,0
+ROG.US,D,20181129,000000,126.05,128.49,124.55,126.77,164332,0
+ROG.US,D,20181130,000000,126.65,129.32,126.09,128.66,136589,0
+ROG.US,D,20181203,000000,129.6,134.765,128.73,134.31,131966,0
+ROG.US,D,20181204,000000,133.85,133.85,125.86,127.85,147692,0
+ROG.US,D,20181206,000000,125.31,125.31,118.78,120.6,179389,0
+ROG.US,D,20181207,000000,120.48,120.93,114.29,114.71,136053,0
+ROG.US,D,20181210,000000,114.5,114.67,108.02,109.55,151706,0
+ROG.US,D,20181211,000000,111.07,111.07,104.88,106.16,160608,0
+ROG.US,D,20181212,000000,108.05,111.5,106.64,107.5,174863,0
+ROG.US,D,20181213,000000,108.45,108.45,105.65,105.78,131230,0
+ROG.US,D,20181214,000000,104.43,105.4,101.35,102.14,182526,0
+ROG.US,D,20181217,000000,101.67,105.5,100.68,103.04,141690,0
+ROG.US,D,20181218,000000,103.77,105.14,100.15,101.02,128880,0
+ROG.US,D,20181219,000000,100.85,105.22,98.755,99.34,104836,0
+ROG.US,D,20181220,000000,98.63,100.17,94.16,95.32,143413,0
+ROG.US,D,20181221,000000,95.03,95.38,92.9,93.15,388584,0
+ROG.US,D,20181224,000000,92.19,94.87,91,91,49831,0
+ROG.US,D,20181226,000000,91.92,95.8,89.21,95.66,112825,0
+ROG.US,D,20181227,000000,93.09,96.43,91.9,96.4,98755,0
+ROG.US,D,20181228,000000,96.32,101.35,95.63,98.98,146919,0
+ROG.US,D,20181231,000000,99.76,100.04,97,99.06,94740,0
+ROG.US,D,20190102,000000,97.68,102.56,97.36,100.02,104969,0
+ROG.US,D,20190103,000000,98.86,98.86,93.61,93.83,107017,0
+ROG.US,D,20190104,000000,95.71,98.32,93.31,98.12,163147,0
+ROG.US,D,20190107,000000,98.18,102.22,96.97,100.88,93212,0
+ROG.US,D,20190108,000000,102.31,102.9,100.54,102.69,102757,0
+ROG.US,D,20190109,000000,102.99,107.51,102.81,106.56,150402,0
+ROG.US,D,20190110,000000,105.71,112.24,105.655,111.63,192315,0
+ROG.US,D,20190111,000000,110.36,114.27,109.11,113.04,215230,0
+ROG.US,D,20190114,000000,112.01,115.47,111.11,114.12,166463,0
+ROG.US,D,20190115,000000,111.75,114.54,110.32,111.75,124613,0
+ROG.US,D,20190116,000000,111.97,112.55,110.15,110.88,88781,0
+ROG.US,D,20190117,000000,109.15,113.18,109.15,111.98,148178,0
+ROG.US,D,20190118,000000,112.63,116.38,110.96,115.36,112956,0
+ROG.US,D,20190122,000000,114.49,114.98,110.91,112.13,113360,0
+ROG.US,D,20190123,000000,112.78,114.2,108.97,110.73,79122,0
+ROG.US,D,20190124,000000,111.28,116.18,110.77,116.14,98085,0
+ROG.US,D,20190125,000000,116.69,121.92,116.69,120.69,87411,0
+ROG.US,D,20190128,000000,117.93,120.37,117.07,120.25,98725,0
+ROG.US,D,20190129,000000,120.85,122.51,118.91,121.25,92501,0
+ROG.US,D,20190130,000000,121.44,124.18,119.69,124.1,125979,0
+ROG.US,D,20190131,000000,124.26,129.24,124.26,126.91,128068,0
+ROG.US,D,20190201,000000,126.76,129.95,124.92,129.14,161364,0
+ROG.US,D,20190204,000000,129.28,129.37,127.35,129.26,115802,0
+ROG.US,D,20190205,000000,129.92,130.29,127.61,128.41,163328,0
+ROG.US,D,20190206,000000,128.31,130.6,128.31,129.92,73624,0
+ROG.US,D,20190207,000000,128.79,128.79,124.57,125.15,86090,0
+ROG.US,D,20190208,000000,124.35,126.225,122.25,125.43,100483,0
+ROG.US,D,20190211,000000,126.02,127.05,124.72,127.03,126241,0
+ROG.US,D,20190212,000000,128.25,132.35,126.43,132.17,105086,0
+ROG.US,D,20190213,000000,132.46,133.5,131.03,132.66,91704,0
+ROG.US,D,20190214,000000,131.45,133.1,129.3,129.61,121818,0
+ROG.US,D,20190215,000000,130.74,136.27,129.78,136.05,138637,0
+ROG.US,D,20190219,000000,136.05,136.32,134.48,135.11,136201,0
+ROG.US,D,20190220,000000,134.29,138.81,134.29,136.59,246282,0
+ROG.US,D,20190221,000000,131.06,159.5,131.06,155.74,400106,0
+ROG.US,D,20190222,000000,155,155.69,151.24,153.63,396975,0
+ROG.US,D,20190225,000000,154.78,157.695,153.46,155.16,253920,0
+ROG.US,D,20190226,000000,154.6,160.23,154.6,158.93,177874,0
+ROG.US,D,20190227,000000,158.02,158.04,154.04,155.38,118538,0
+ROG.US,D,20190228,000000,154.94,155.9,152.83,155.25,66172,0
+ROG.US,D,20190301,000000,156.63,160.16,156.04,160.1,97131,0
+ROG.US,D,20190304,000000,160.55,163.13,155.5,157.84,167519,0
+ROG.US,D,20190305,000000,157.82,157.82,154.43,155.06,71898,0
+ROG.US,D,20190306,000000,155.7,155.93,153.214,154.63,112524,0
+ROG.US,D,20190307,000000,154.39,154.39,147.55,148.85,101693,0
+ROG.US,D,20190308,000000,147.2,148.91,145.82,148.18,100048,0
+ROG.US,D,20190311,000000,150.13,158.63,150.13,158.45,151111,0
+ROG.US,D,20190312,000000,159,159,154.14,158.51,130171,0
+ROG.US,D,20190313,000000,159.28,159.62,157.55,157.78,113086,0
+ROG.US,D,20190314,000000,157.82,159.09,153.46,154.49,112523,0
+ROG.US,D,20190315,000000,155.25,159.04,154.82,155.54,210430,0
+ROG.US,D,20190318,000000,154.96,158.7,154.36,158.13,245294,0
+ROG.US,D,20190319,000000,159.09,159.98,155.94,156.55,114471,0
+ROG.US,D,20190320,000000,156.15,157.87,154.575,155.54,123237,0
+ROG.US,D,20190321,000000,154.97,162.78,154.82,159.74,153957,0
+ROG.US,D,20190322,000000,158.64,158.82,151.24,151.25,157512,0
+ROG.US,D,20190325,000000,150.59,153.51,148.26,152.5,142009,0
+ROG.US,D,20190326,000000,154.3,156.9,153.49,155.58,137699,0
+ROG.US,D,20190327,000000,155.44,157.24,150.937,152.75,107325,0
+ROG.US,D,20190328,000000,153.7,155.69,151.07,153.72,106821,0
+ROG.US,D,20190329,000000,155.49,159.64,155.49,158.88,248338,0
+ROG.US,D,20190401,000000,160,164.94,160,163.92,163773,0
+ROG.US,D,20190402,000000,163.92,164.21,160.3,160.83,147942,0
+ROG.US,D,20190403,000000,162.73,165,162.21,162.53,116149,0
+ROG.US,D,20190404,000000,162.59,165.82,162.49,165.41,167863,0
+ROG.US,D,20190405,000000,166.07,169.89,165.46,165.88,93891,0
+ROG.US,D,20190408,000000,165.21,167.64,163.97,167.56,80047,0
+ROG.US,D,20190409,000000,166.79,167.89,163.78,163.97,112260,0
+ROG.US,D,20190410,000000,164.52,170.295,163.9,169.46,138265,0
+ROG.US,D,20190411,000000,169.77,169.77,165.48,165.91,98781,0
+ROG.US,D,20190412,000000,167.28,169.745,166.55,168.09,116117,0
+ROG.US,D,20190415,000000,168.56,169.785,165.335,169,156350,0
+ROG.US,D,20190416,000000,169.98,173.84,169,172.08,168263,0
+ROG.US,D,20190417,000000,173.42,173.42,167.74,168.5,249439,0
+ROG.US,D,20190418,000000,168.12,170.06,166.7,167.22,171867,0
+ROG.US,D,20190422,000000,166.62,166.81,161.34,165.3,154992,0
+ROG.US,D,20190423,000000,165.8,173.03,165.8,171.18,177249,0
+ROG.US,D,20190424,000000,170.26,173.915,170.26,171.63,206350,0
+ROG.US,D,20190425,000000,171.37,172.06,163.28,166.88,105907,0
+ROG.US,D,20190426,000000,166.71,167.22,163.3,166.72,120082,0
+ROG.US,D,20190429,000000,166.36,167.35,163.96,165.36,121717,0
+ROG.US,D,20190430,000000,166.09,168.94,162.6,167.52,237184,0
+ROG.US,D,20190501,000000,179,206.43,179,190.82,1213775,0
+ROG.US,D,20190502,000000,189.83,197.949,189.47,193.24,350903,0
+ROG.US,D,20190503,000000,191.9,194.68,190.26,194.2,212614,0
+ROG.US,D,20190506,000000,188,191.675,187.42,189.37,283515,0
+ROG.US,D,20190507,000000,186.77,191.29,186.77,190.9,282142,0
+ROG.US,D,20190508,000000,190.52,190.86,183.34,184.04,242439,0
+ROG.US,D,20190509,000000,181.72,183.665,179.3,183.4,137177,0
+ROG.US,D,20190510,000000,181.94,185.173,180.195,183.61,137795,0
+ROG.US,D,20190513,000000,178.6,179.56,175,176.05,173770,0
+ROG.US,D,20190514,000000,177.35,182.32,177.27,180.1,176651,0
+ROG.US,D,20190515,000000,178.55,185.08,178.55,183.87,176200,0
+ROG.US,D,20190516,000000,183.19,183.48,169.41,172.86,209984,0
+ROG.US,D,20190517,000000,169.48,170.29,141.88,142.04,933048,0
+ROG.US,D,20190520,000000,139.21,141.19,122.52,139.85,1162441,0
+ROG.US,D,20190521,000000,139.85,145.48,137.5,140.8,629191,0
+ROG.US,D,20190522,000000,139.38,140.5,131.75,135.07,341681,0
+ROG.US,D,20190523,000000,132.89,134.12,130.629,132.14,190408,0
+ROG.US,D,20190524,000000,133.63,138.16,132.53,135.79,152504,0
+ROG.US,D,20190528,000000,136.68,139.88,136.68,137.53,216819,0
+ROG.US,D,20190529,000000,135.8,140.94,135.3,136.76,149823,0
+ROG.US,D,20190530,000000,136.84,141.73,136.84,139.61,186020,0
+ROG.US,D,20190531,000000,137.78,139.75,136.56,137.99,179288,0
+ROG.US,D,20190603,000000,138.24,142.43,137.12,139.02,268345,0
+ROG.US,D,20190604,000000,141.89,147.1,139.51,146.72,310882,0
+ROG.US,D,20190605,000000,147.15,150.38,143.24,148.99,267978,0
+ROG.US,D,20190606,000000,148.43,157.16,148.05,155.43,272420,0
+ROG.US,D,20190607,000000,157.48,160,155.74,156.28,212070,0
+ROG.US,D,20190610,000000,157.5,160.895,157,158.28,122081,0
+ROG.US,D,20190611,000000,160.97,160.97,153.82,155.32,137682,0
+ROG.US,D,20190612,000000,155.3,155.3,150.71,154.33,154830,0
+ROG.US,D,20190613,000000,155.05,157.76,154.44,157.66,143851,0
+ROG.US,D,20190614,000000,156.01,158.493,151.1,153.17,211837,0
+ROG.US,D,20190617,000000,153.8,158.38,153.25,157.24,148058,0
+ROG.US,D,20190618,000000,159.6,164.15,159.18,160.75,133070,0
+ROG.US,D,20190619,000000,161.99,164.68,161.11,162.98,174554,0
+ROG.US,D,20190620,000000,166.2,168.62,164.21,167.69,179590,0
+ROG.US,D,20190621,000000,166.35,167.85,163.65,165.5,200671,0
+ROG.US,D,20190624,000000,165.29,166.07,159.64,160.04,120291,0
+ROG.US,D,20190625,000000,159.87,160.31,155.675,156.1,167178,0
+ROG.US,D,20190626,000000,157.85,164.74,157.85,163.88,150256,0
+ROG.US,D,20190627,000000,164.66,170.81,164.66,165.63,162973,0
+ROG.US,D,20190628,000000,166.26,173.68,166.26,172.58,534604,0
+ROG.US,D,20190701,000000,176.64,183.34,173.5,175.5,210442,0
+ROG.US,D,20190702,000000,174.48,177.2,169.725,171.7,136737,0
+ROG.US,D,20190703,000000,172.74,175.26,172.74,174.97,50648,0
+ROG.US,D,20190705,000000,173.34,174.87,169.43,174.31,80564,0
+ROG.US,D,20190708,000000,172.13,172.2,166.69,167.38,107981,0
+ROG.US,D,20190709,000000,164.34,168.12,162.41,167.84,136791,0
+ROG.US,D,20190710,000000,170,171.33,167.3,168.18,96220,0
+ROG.US,D,20190711,000000,168.63,168.63,162.52,163.34,87651,0
+ROG.US,D,20190712,000000,163.23,166.92,163.23,164.24,201169,0
+ROG.US,D,20190715,000000,165.07,166.2,161.45,162.53,137313,0
+ROG.US,D,20190716,000000,162.39,163.085,161.28,162.3,143795,0
+ROG.US,D,20190717,000000,162.36,162.96,159.44,160.41,202013,0
+ROG.US,D,20190718,000000,160.25,161.91,159.44,161.61,184926,0
+ROG.US,D,20190719,000000,161.86,162.5,156.59,156.68,264081,0
+ROG.US,D,20190722,000000,157.85,160.041,155.725,156.35,235247,0
+ROG.US,D,20190723,000000,157.15,163.773,156.26,163.53,184533,0
+ROG.US,D,20190724,000000,163.19,173.069,163.19,172.54,140417,0
+ROG.US,D,20190725,000000,171.58,172.94,168.48,172.3,156715,0
+ROG.US,D,20190726,000000,174.6,174.649,164.52,165,166725,0
+ROG.US,D,20190729,000000,164.64,165.85,160.54,161.9,158347,0
+ROG.US,D,20190730,000000,159.01,165.65,158.99,164.57,151009,0
+ROG.US,D,20190731,000000,164.42,167.19,157.29,158.66,238255,0
+ROG.US,D,20190801,000000,149.08,160.275,148.01,153.34,376153,0
+ROG.US,D,20190802,000000,151.56,152.21,142.42,142.91,226290,0
+ROG.US,D,20190805,000000,137.72,140.74,135.58,139.71,241837,0
+ROG.US,D,20190806,000000,142.06,143.655,138.13,140.74,134282,0
+ROG.US,D,20190807,000000,138.86,141.65,137.29,140.75,101031,0
+ROG.US,D,20190808,000000,142.51,146.357,140.06,141.09,140968,0
+ROG.US,D,20190809,000000,140.13,140.93,132.36,133.38,192914,0
+ROG.US,D,20190812,000000,132.65,133.913,130.71,131.45,118887,0
+ROG.US,D,20190813,000000,130.79,138.25,130.79,137.28,133279,0
+ROG.US,D,20190814,000000,134.09,135.42,130.45,132.59,205707,0
+ROG.US,D,20190815,000000,133.24,133.28,130.2,130.87,141983,0
+ROG.US,D,20190816,000000,132.17,137.74,132.01,136.78,134974,0
+ROG.US,D,20190819,000000,139.2,140.3,137.28,137.47,122899,0
+ROG.US,D,20190820,000000,136.84,137.3,134.65,134.77,117029,0
+ROG.US,D,20190821,000000,136.74,137.11,135.08,136.05,156200,0
+ROG.US,D,20190822,000000,136.33,137.77,134.59,135.65,84326,0
+ROG.US,D,20190823,000000,134.4,135.19,123.9,124.68,292134,0
+ROG.US,D,20190826,000000,126.09,132.36,126.09,128,269687,0
+ROG.US,D,20190827,000000,129,130,125.73,126.07,179586,0
+ROG.US,D,20190828,000000,125.29,129.32,123.98,128.42,161129,0
+ROG.US,D,20190829,000000,131.27,135.9,130.61,133.36,151492,0
+ROG.US,D,20190830,000000,134.94,135.58,131.9,132.42,121542,0
+ROG.US,D,20190903,000000,130.77,133.67,130.32,132.43,274121,0
+ROG.US,D,20190904,000000,134.59,137.34,132.425,133.12,173730,0
+ROG.US,D,20190905,000000,135.75,140,134.95,137.17,272806,0
+ROG.US,D,20190906,000000,137.78,138.55,136.01,136.19,114626,0
+ROG.US,D,20190909,000000,137.29,139.4,135.96,138.22,158201,0
+ROG.US,D,20190910,000000,137.89,143.97,136.41,142.95,127538,0
+ROG.US,D,20190911,000000,143.57,146.71,141.685,146.64,157082,0
+ROG.US,D,20190912,000000,148.07,152.95,143.73,148.7,256243,0
+ROG.US,D,20190913,000000,149.36,149.95,143.9,145.43,205099,0
+ROG.US,D,20190916,000000,144.12,147.92,144.12,147.25,213449,0
+ROG.US,D,20190917,000000,146.05,147.065,143.51,146,139700,0
+ROG.US,D,20190918,000000,145.83,146.72,141.54,143.19,158247,0
+ROG.US,D,20190919,000000,143.78,149.39,142.69,146.01,194317,0
+ROG.US,D,20190920,000000,145.99,145.99,138.11,141.47,257064,0
+ROG.US,D,20190923,000000,140.34,141.401,138.73,140.01,91334,0
+ROG.US,D,20190924,000000,141.4,141.4,137.035,138.07,267945,0
+ROG.US,D,20190925,000000,138.2,141.1,137.49,140.84,189542,0
+ROG.US,D,20190926,000000,140.18,140.47,134.785,135.06,203646,0
+ROG.US,D,20190927,000000,135.51,137.1,133.36,134.41,162129,0
+ROG.US,D,20190930,000000,134.79,137.71,133.6,136.71,108301,0
+ROG.US,D,20191001,000000,137.45,140.85,132.75,132.75,96888,0
+ROG.US,D,20191002,000000,131.11,132.63,128.25,131,96480,0
+ROG.US,D,20191003,000000,130.76,133.61,129.09,133.23,85009,0
+ROG.US,D,20191004,000000,133.57,135.03,132.54,134.87,76643,0
+ROG.US,D,20191007,000000,134.18,136.72,133.28,134.03,72880,0
+ROG.US,D,20191008,000000,131.29,132.1,129.68,130.31,112188,0
+ROG.US,D,20191009,000000,132.55,132.79,129.621,131.24,206376,0
+ROG.US,D,20191010,000000,132.36,136.49,131.8,134.96,110986,0
+ROG.US,D,20191011,000000,138.29,146.29,136.98,144.62,155142,0
+ROG.US,D,20191014,000000,143.67,146.31,143.35,144.47,155557,0
+ROG.US,D,20191015,000000,144.95,147.13,143.63,146.28,102940,0
+ROG.US,D,20191016,000000,146.03,147.51,144.89,147.1,96594,0
+ROG.US,D,20191017,000000,148.02,152.16,147.665,151.59,150265,0
+ROG.US,D,20191018,000000,151.21,152.46,148.2,149.72,131134,0
+ROG.US,D,20191021,000000,151.4,154.225,151.4,152.73,115154,0
+ROG.US,D,20191022,000000,152.49,156.22,150.825,155.86,129149,0
+ROG.US,D,20191023,000000,155.06,155.94,147.41,149.68,147318,0
+ROG.US,D,20191024,000000,150.73,151.49,148.52,149.8,104269,0
+ROG.US,D,20191025,000000,149.99,153,147.23,150.52,200228,0
+ROG.US,D,20191028,000000,151.68,156.51,151.68,156.16,108652,0
+ROG.US,D,20191029,000000,155.28,157.1,152.93,153.42,126376,0
+ROG.US,D,20191030,000000,153,155.01,147.55,149.95,162076,0
+ROG.US,D,20191031,000000,137.31,141.75,129,135.48,430033,0
+ROG.US,D,20191101,000000,136,137.17,131.02,134.07,218213,0
+ROG.US,D,20191104,000000,136.31,147.08,135.21,146.48,252392,0
+ROG.US,D,20191105,000000,147.27,152.77,144.67,144.8,207149,0
+ROG.US,D,20191106,000000,144.65,144.65,136.05,137.96,204477,0
+ROG.US,D,20191107,000000,140.7,142.02,138.21,141.83,179322,0
+ROG.US,D,20191108,000000,141.64,145.21,136.32,136.98,132695,0
+ROG.US,D,20191111,000000,135.93,135.93,132.46,132.75,127420,0
+ROG.US,D,20191112,000000,133.1,135.32,131.97,133.83,90778,0
+ROG.US,D,20191113,000000,132.66,134.46,131.93,132.03,108585,0
+ROG.US,D,20191114,000000,131.35,131.52,128,128.36,96960,0
+ROG.US,D,20191115,000000,129.72,129.75,127.69,128.1,121988,0
+ROG.US,D,20191118,000000,127.71,128.62,125.67,127.64,119803,0
+ROG.US,D,20191119,000000,128.02,129.5,126.49,129.06,114468,0
+ROG.US,D,20191120,000000,128.29,130.64,127.34,128.69,181630,0
+ROG.US,D,20191121,000000,128.97,129.935,128.25,128.96,161174,0
+ROG.US,D,20191122,000000,129.72,129.76,128.43,129.27,95376,0
+ROG.US,D,20191125,000000,131.33,132.41,129.48,130.89,106165,0
+ROG.US,D,20191126,000000,130.47,131.59,128.85,130.97,117449,0
+ROG.US,D,20191127,000000,131.81,132.275,129.6,130.54,74503,0
+ROG.US,D,20191129,000000,130.45,131.65,129.98,130.02,46966,0
+ROG.US,D,20191202,000000,129.87,129.87,125.75,125.97,141838,0
+ROG.US,D,20191203,000000,123.41,125.24,122.045,124.66,142090,0
+ROG.US,D,20191204,000000,126,129.49,125.81,126.97,111444,0
+ROG.US,D,20191205,000000,127.43,127.76,125.26,127.03,73110,0
+ROG.US,D,20191206,000000,129.18,133.06,128.8,129.93,115742,0
+ROG.US,D,20191209,000000,129.28,129.78,126.89,127.02,112884,0
+ROG.US,D,20191210,000000,127.42,128.305,125.965,126.13,103595,0
+ROG.US,D,20191211,000000,126.64,129.14,126.48,127.69,91759,0
+ROG.US,D,20191212,000000,127.46,136.93,126.97,135.19,158276,0
+ROG.US,D,20191213,000000,135,137.44,131.26,132.16,80743,0
+ROG.US,D,20191216,000000,134,136.47,130.07,130.32,128476,0
+ROG.US,D,20191217,000000,130.3,131,125.83,127.48,165073,0
+ROG.US,D,20191218,000000,128.34,130.46,126.37,129.41,83420,0
+ROG.US,D,20191219,000000,129.36,130.74,128.77,129.68,106617,0
+ROG.US,D,20191220,000000,130.04,131.4,127.995,128.26,338366,0
+ROG.US,D,20191223,000000,129.06,130.55,128.25,129.04,81684,0
+ROG.US,D,20191224,000000,129.13,129.13,126.88,127.8,21583,0
+ROG.US,D,20191226,000000,127.91,128.37,126.695,126.97,38965,0
+ROG.US,D,20191227,000000,127.44,127.44,125.255,125.35,85104,0
+ROG.US,D,20191230,000000,124.98,125.4,124.07,124.7,97936,0
+ROG.US,D,20191231,000000,124.14,126.57,124.14,124.73,94787,0
+ROG.US,D,20200102,000000,125.92,129.58,125.36,129.48,101343,0
+ROG.US,D,20200103,000000,126.72,129.83,126.21,128.62,173994,0
+ROG.US,D,20200106,000000,127.86,128.8,126.74,128.55,122971,0
+ROG.US,D,20200107,000000,127.72,130.12,127.72,130.06,95631,0
+ROG.US,D,20200108,000000,130,131.33,129.515,130.73,106837,0
+ROG.US,D,20200109,000000,131.65,137.27,130.82,134.08,192469,0
+ROG.US,D,20200110,000000,134.55,134.55,132,133.57,155386,0
+ROG.US,D,20200113,000000,133.5,137.23,132.94,137.21,99072,0
+ROG.US,D,20200114,000000,136.75,138.99,135.3,136.72,108388,0
+ROG.US,D,20200115,000000,136.2,136.48,129.9,131.25,106603,0
+ROG.US,D,20200116,000000,132.63,134,131.62,133.55,69892,0
+ROG.US,D,20200117,000000,134,134.702,133.01,133.75,85260,0
+ROG.US,D,20200121,000000,132.94,133.23,130.83,131.35,127500,0
+ROG.US,D,20200122,000000,131.03,131.93,129.98,131.36,65763,0
+ROG.US,D,20200123,000000,130.62,130.68,127.75,128.61,124450,0
+ROG.US,D,20200124,000000,129.37,129.68,125.36,126.21,82991,0
+ROG.US,D,20200127,000000,123.63,126.65,123.205,125.91,129477,0
+ROG.US,D,20200128,000000,127.08,127.08,125.155,125.87,78257,0
+ROG.US,D,20200129,000000,125.87,126.55,121.035,122.55,186636,0
+ROG.US,D,20200130,000000,121.05,122.76,119.39,121.42,153677,0
+ROG.US,D,20200131,000000,121.14,121.675,116.27,117.75,145292,0
+ROG.US,D,20200203,000000,118.82,120.47,116.17,116.3,164839,0
+ROG.US,D,20200204,000000,119,120.46,117.22,118.32,93417,0
+ROG.US,D,20200205,000000,120.43,122.535,119.48,121.07,91002,0
+ROG.US,D,20200206,000000,121.7,121.7,116.36,118.53,159152,0
+ROG.US,D,20200207,000000,117.79,118.42,115.03,115.57,106654,0
+ROG.US,D,20200210,000000,114.54,115.03,112.72,114.05,110587,0
+ROG.US,D,20200211,000000,114.81,117.31,114.47,115.31,114386,0
+ROG.US,D,20200212,000000,116.42,119.145,115.1,117,228115,0
+ROG.US,D,20200213,000000,116.07,117.8,115.02,115.21,118325,0
+ROG.US,D,20200214,000000,114.56,114.595,111.37,113.85,194751,0
+ROG.US,D,20200218,000000,113.02,114.5,111.01,111.86,110519,0
+ROG.US,D,20200219,000000,112.43,113.24,111.4,111.59,123217,0
+ROG.US,D,20200220,000000,110.72,113.25,109.8,110.76,121535,0
+ROG.US,D,20200221,000000,110.14,114.58,106.01,110.18,413945,0
+ROG.US,D,20200224,000000,107.55,115,107.34,113.54,178404,0
+ROG.US,D,20200225,000000,114.79,117.68,113.5,117.05,290523,0
+ROG.US,D,20200226,000000,117.34,120.74,117.34,119.1,257025,0
+ROG.US,D,20200227,000000,116.95,118.75,112.539,114.65,296398,0
+ROG.US,D,20200228,000000,111.99,117.25,111.27,116,239651,0
+ROG.US,D,20200302,000000,116.53,119.85,113.92,119.71,174752,0
+ROG.US,D,20200303,000000,120,122.34,117.35,118.97,314610,0
+ROG.US,D,20200304,000000,120.34,123.42,118.91,123.42,174302,0
+ROG.US,D,20200305,000000,121.4165,123.77,114.965,116.87,238805,0
+ROG.US,D,20200306,000000,113.66,118.71,109.96,111.17,122574,0
+ROG.US,D,20200309,000000,104,104.67,96.88,97.18,223432,0
+ROG.US,D,20200310,000000,99.88,104.7,97.5,104.01,177550,0
+ROG.US,D,20200311,000000,101.38,103.78,98.08,99.68,174919,0
+ROG.US,D,20200312,000000,92.29,94.33,84.64,85.36,232176,0
+ROG.US,D,20200313,000000,89.96,95.78,85.67,95.78,205488,0
+ROG.US,D,20200316,000000,87,94.54,85.235,87.03,160582,0
+ROG.US,D,20200317,000000,88.31,102.96,88,102.96,183886,0
+ROG.US,D,20200318,000000,95.03,98.12,90.81,98.11,236265,0
+ROG.US,D,20200319,000000,97.73,97.73,88.525,91.54,174539,0
+ROG.US,D,20200320,000000,93.1,93.5,79.61,80.79,295006,0
+ROG.US,D,20200323,000000,81.24,82.195,75.8,77.22,270991,0
+ROG.US,D,20200324,000000,80.74,82.315,76.56,79.27,462684,0
+ROG.US,D,20200325,000000,79.33,95.055,75.72,89.99,340623,0
+ROG.US,D,20200326,000000,89.32,92.88,85.96,90.01,308007,0
+ROG.US,D,20200327,000000,86.74,89.62,84.01,84.96,73198,0
+ROG.US,D,20200330,000000,85.35,94.61,85.35,94.4,96042,0
+ROG.US,D,20200331,000000,93.91,96.92,92.1,94.42,163442,0
+ROG.US,D,20200401,000000,89.37,89.92,83.02,83.68,132324,0
+ROG.US,D,20200402,000000,82.35,91.84,82.35,88.02,93186,0
+ROG.US,D,20200403,000000,86.62,88.16,79.82,82.99,98311,0
+ROG.US,D,20200406,000000,86.44,90.65,86.3,90.11,192759,0
+ROG.US,D,20200407,000000,92.86,94.32,87.44,89.15,94944,0
+ROG.US,D,20200408,000000,91.18,96.89,90.76,94.8,107932,0
+ROG.US,D,20200409,000000,96.58,102.44,95.76,100.74,95267,0
+ROG.US,D,20200413,000000,99.07,100.145,96.6327,99.77,97309,0
+ROG.US,D,20200414,000000,102.02,105.19,100.53,102.09,67394,0
+ROG.US,D,20200415,000000,99.68,99.68,95.92,97.49,109080,0
+ROG.US,D,20200416,000000,97.49,99.96,95,99.96,137815,0
+ROG.US,D,20200417,000000,102.32,104.7867,102.2,103.11,104778,0
+ROG.US,D,20200420,000000,101.01,102.94,100,100.76,133187,0
+ROG.US,D,20200421,000000,97.86,100.68,96.625,98.03,129197,0
+ROG.US,D,20200422,000000,101.07,101.13,98.05,101.1,203175,0
+ROG.US,D,20200423,000000,101.28,104.61,99.86,102.34,99557,0
+ROG.US,D,20200424,000000,103.03,104.32,100.37,104.09,70579,0
+ROG.US,D,20200427,000000,104.36,111.6,103.9475,109.4,120200,0
+ROG.US,D,20200428,000000,112.11,112.125,105.98,106.78,120067,0
+ROG.US,D,20200429,000000,110.82,117.31,110.79,115.83,120622,0
+ROG.US,D,20200430,000000,115.9,116.07,111.04,111.04,186911,0
+ROG.US,D,20200501,000000,110.31,114.47,104.8,108.35,246744,0
+ROG.US,D,20200504,000000,105.76,107.05,104.56,106.8,78732,0
+ROG.US,D,20200505,000000,108,108.79,105.87,106.26,113681,0
+ROG.US,D,20200506,000000,107.49,107.49,104.38,105.9,103709,0
+ROG.US,D,20200507,000000,107.12,107.16,103.54,104.68,148226,0
+ROG.US,D,20200508,000000,105,108.35,104.4,107.38,236622,0
+ROG.US,D,20200511,000000,106.65,107.0419,104.95,104.97,180773,0
+ROG.US,D,20200512,000000,105.62,109.45,103.77,106.28,176782,0
+ROG.US,D,20200513,000000,105.225,105.9,97.49,98.64,125791,0
+ROG.US,D,20200514,000000,96.93,98.72,92.011,98.02,133777,0
+ROG.US,D,20200515,000000,97.5,99.07,96.08,96.43,118263,0
+ROG.US,D,20200518,000000,100,100.97,98.94,100.33,220241,0
+ROG.US,D,20200519,000000,99.58,104.38,98.95,101.23,109605,0
+ROG.US,D,20200520,000000,103.18,106.185,103.13,103.91,145836,0
+ROG.US,D,20200521,000000,103.03,106.98,102.91,105.13,117074,0
+ROG.US,D,20200522,000000,106.12,106.12,102.95,104.88,161952,0
+ROG.US,D,20200526,000000,108.67,114.29,108.67,111.36,134671,0
+ROG.US,D,20200527,000000,113.3,114.18,109.565,112.07,254329,0
+ROG.US,D,20200528,000000,112.72,113.55,108.935,109.26,82336,0
+ROG.US,D,20200529,000000,108.11,109.13,106.985,108.26,109329,0
+ROG.US,D,20200601,000000,108.54,112.18,106.79,109.62,91995,0
+ROG.US,D,20200602,000000,109.69,113.16,109.69,110.81,139350,0
+ROG.US,D,20200603,000000,112.56,117.605,112.2,116.17,81034,0
+ROG.US,D,20200604,000000,114.58,119.53,112.5,119.53,189979,0
+ROG.US,D,20200605,000000,124.24,126.36,119.57,120.04,129351,0
+ROG.US,D,20200608,000000,121.34,123.38,120.24,120.67,147374,0
+ROG.US,D,20200609,000000,119.1,119.39,115.56,117.72,81993,0
+ROG.US,D,20200610,000000,117.7,118.8,115.39,115.84,117527,0
+ROG.US,D,20200611,000000,111,112.77,105.11,105.11,104373,0
+ROG.US,D,20200612,000000,109.83,110.49,105.37,107.65,83732,0
+ROG.US,D,20200615,000000,104.32,114.81,104.32,112.68,151585,0
+ROG.US,D,20200616,000000,117.98,118.3,114.69,116.52,70988,0
+ROG.US,D,20200617,000000,117.86,117.86,113.59,115.13,71024,0
+ROG.US,D,20200618,000000,113.49,115.65,113.46,114.3,60184,0
+ROG.US,D,20200619,000000,115.8,117.24,114.18,115.75,146703,0
+ROG.US,D,20200622,000000,114.64,119.01,113.71,118.56,116555,0
+ROG.US,D,20200623,000000,120.4,120.91,119.32,120.12,93145,0
+ROG.US,D,20200624,000000,118.46,119.81,116.36,117.13,226782,0
+ROG.US,D,20200625,000000,116.91,121.87,116.16,121.69,144433,0
+ROG.US,D,20200626,000000,121.5,121.92,118.1,118.71,474706,0
+ROG.US,D,20200629,000000,120.9,123.54,119.3,120.84,85823,0
+ROG.US,D,20200630,000000,119.92,126.27,119.92,124.6,145837,0
+ROG.US,D,20200701,000000,124.52,126.14,119,120.26,90103,0
+ROG.US,D,20200702,000000,123.22,126.93,123.22,124.82,89208,0
+ROG.US,D,20200706,000000,127.88,128.82,125.39,128.15,73089,0
+ROG.US,D,20200707,000000,126.43,126.94,124.945,125.26,84662,0
+ROG.US,D,20200708,000000,125.25,126.145,122.62,124.22,184331,0
+ROG.US,D,20200709,000000,123.75,125.2,119.055,120.83,153628,0
+ROG.US,D,20200710,000000,121.3,124.96,120.03,124.52,147712,0
+ROG.US,D,20200713,000000,126,127.67,124.27,124.98,112251,0
+ROG.US,D,20200714,000000,125.26,127.57,124.1,127.39,71873,0
+ROG.US,D,20200715,000000,130,131.08,126.59,128.05,125880,0
+ROG.US,D,20200716,000000,126.73,127.06,123.89,126.67,71930,0
+ROG.US,D,20200717,000000,127.53,129.03,126.2,126.58,105174,0
+ROG.US,D,20200720,000000,126.2,127.79,126.195,126.21,66734,0
+ROG.US,D,20200721,000000,128,128.97,124.5,124.82,97371,0
+ROG.US,D,20200722,000000,123.16,128.69,123.16,128.18,267892,0
+ROG.US,D,20200723,000000,128.21,130.51,127.305,129.42,90112,0
+ROG.US,D,20200724,000000,128.27,129.99,127.81,128.91,68007,0
+ROG.US,D,20200727,000000,128.68,133.46,128.68,132.96,77692,0
+ROG.US,D,20200728,000000,131.46,131.95,129.32,129.5,63913,0
+ROG.US,D,20200729,000000,129.57,134.31,129.57,134.07,70067,0
+ROG.US,D,20200730,000000,131.69,134.6,129.92,133.23,75610,0
+ROG.US,D,20200731,000000,126.7,128,113.37,119.19,435570,0
+ROG.US,D,20200803,000000,119.38,124.75,119.35,122,111066,0
+ROG.US,D,20200804,000000,121.44,123.14,119.38,120.5,89876,0
+ROG.US,D,20200805,000000,122.1,123.91,120.6561,121.37,100901,0
+ROG.US,D,20200806,000000,121.86,122.07,118.16,119.91,62633,0
+ROG.US,D,20200807,000000,118.84,122.09,118.84,121.57,90411,0
+ROG.US,D,20200810,000000,122.52,123.83,119.485,119.72,66599,0
+ROG.US,D,20200811,000000,121.27,124.405,121.24,122.08,98832,0
+ROG.US,D,20200812,000000,123.99,125.3,122.9013,124.57,54870,0
+ROG.US,D,20200813,000000,124.34,124.34,122.39,123.56,37823,0
+ROG.US,D,20200814,000000,122.57,122.9,122.12,122.48,54765,0
+ROG.US,D,20200817,000000,122.33,123.95,122.33,123.47,51274,0
+ROG.US,D,20200818,000000,123.96,123.96,120.01,120.65,77014,0
+ROG.US,D,20200819,000000,121.34,122.575,120.335,121.01,85275,0
+ROG.US,D,20200820,000000,119.37,119.98,117.91,117.98,66848,0
+ROG.US,D,20200821,000000,117.35,117.94,115.96,116.14,87828,0
+ROG.US,D,20200824,000000,117.07,118.63,116.92,117.17,84333,0
+ROG.US,D,20200825,000000,118.23,119.55,115.35,115.37,54525,0
+ROG.US,D,20200826,000000,115.38,117.05,114.61,115.47,72584,0
+ROG.US,D,20200827,000000,116.51,117,114.43,114.44,61996,0
+ROG.US,D,20200828,000000,115.04,115.573,114.35,115.05,124512,0
+ROG.US,D,20200831,000000,115.05,115.06,113.25,113.31,121660,0
+ROG.US,D,20200901,000000,113.27,116.89,112.3,116.52,134026,0
+ROG.US,D,20200902,000000,116.22,121.42,116.22,121.03,76316,0
+ROG.US,D,20200903,000000,120.22,120.22,114.03,114.78,65036,0
+ROG.US,D,20200904,000000,116.2,116.58,112.94,113.84,63946,0
+ROG.US,D,20200908,000000,111.9,114.26,110.36,111.24,93090,0
+ROG.US,D,20200909,000000,112.79,113.29,110.21,111.2,93765,0
+ROG.US,D,20200910,000000,111.98,112.91,109.5,109.78,88600,0
+ROG.US,D,20200911,000000,110.13,110.71,107.6,107.63,74610,0
+ROG.US,D,20200914,000000,108.65,110.05,105.43,106.32,95434,0
+ROG.US,D,20200915,000000,107.01,109.19,106.42,108.85,75449,0
+ROG.US,D,20200916,000000,108.97,109.01,106.55,106.68,80845,0
+ROG.US,D,20200917,000000,104.91,107.425,104.86,106.67,70931,0
+ROG.US,D,20200918,000000,107.9,107.9,103.515,104.18,253750,0
+ROG.US,D,20200921,000000,101.86,101.86,97.4,100.15,106633,0
+ROG.US,D,20200922,000000,101.26,103.36,100.27,102.21,141457,0
+ROG.US,D,20200923,000000,101.95,103,98.08,98.24,69756,0
+ROG.US,D,20200924,000000,98.11,98.76,97.04,97.78,116998,0
+ROG.US,D,20200925,000000,96.6,97.58,95.69,96.28,98243,0
+ROG.US,D,20200928,000000,97.87,100.17,97.21,99.1,96132,0
+ROG.US,D,20200929,000000,99.07,100.32,97.82,99.03,103748,0
+ROG.US,D,20200930,000000,99.28,100.56,97.64,98.06,92472,0
+ROG.US,D,20201001,000000,98.14,101.67,98.14,101.31,237053,0
+ROG.US,D,20201002,000000,99.07,101.7771,99.07,99.94,104447,0
+ROG.US,D,20201005,000000,100.83,102.315,99.89,101.41,80291,0
+ROG.US,D,20201006,000000,102.64,106.3,102.19,103.62,260009,0
+ROG.US,D,20201007,000000,105.81,106.67,103.61,103.75,146624,0
+ROG.US,D,20201008,000000,105.22,105.89,104.525,105.7,101573,0
+ROG.US,D,20201009,000000,107,110.71,107,110.32,239961,0
+ROG.US,D,20201012,000000,110.16,110.25,105.59,105.92,72665,0
+ROG.US,D,20201013,000000,104.73,106.362,103.77,104.15,78696,0
+ROG.US,D,20201014,000000,104.03,108.22,104.03,107.1,150133,0
+ROG.US,D,20201015,000000,105.63,109,103.37,108.48,42406,0
+ROG.US,D,20201016,000000,108.07,109.87,108.0075,108.59,59033,0
+ROG.US,D,20201019,000000,109.05,111.74,107.31,107.59,82604,0
+ROG.US,D,20201020,000000,108.93,110,107.87,109.9,97931,0
+ROG.US,D,20201021,000000,109.6,111.06,109.12,110.16,85604,0
+ROG.US,D,20201022,000000,110.64,113.48,110.36,112.78,92981,0
+ROG.US,D,20201023,000000,112.96,115.69,111.63,111.83,78547,0
+ROG.US,D,20201026,000000,110.26,110.26,106.645,107.94,39356,0
+ROG.US,D,20201027,000000,107.34,108.155,104.67,105.14,60116,0
+ROG.US,D,20201028,000000,102.75,104.71,100.56,101.01,112486,0
+ROG.US,D,20201029,000000,100.05,103.52,99.66,102.98,148415,0
+ROG.US,D,20201030,000000,106.68,125,106.32,121.22,255474,0
+ROG.US,D,20201102,000000,121.95,123.57,113.86,116.42,194167,0
+ROG.US,D,20201103,000000,118.3,120.705,116.47,117.64,119288,0
+ROG.US,D,20201104,000000,115.9,121.4,115,120.17,85643,0
+ROG.US,D,20201105,000000,122.28,126.85,121.91,126.23,117829,0
+ROG.US,D,20201106,000000,126.77,129.97,126.53,127.95,123801,0
+ROG.US,D,20201109,000000,134.38,138.74,132.68,132.78,132710,0
+ROG.US,D,20201110,000000,134.23,140.52,134.23,137.44,156095,0
+ROG.US,D,20201111,000000,138.14,138.14,135.15,137.52,92846,0
+ROG.US,D,20201112,000000,136.13,137.96,132.46,135.01,106119,0
+ROG.US,D,20201113,000000,136.82,139.78,136.82,138.66,74927,0
+ROG.US,D,20201116,000000,141.48,145.49,141.24,145.27,99162,0
+ROG.US,D,20201117,000000,143.49,146.35,141.22,145.5,116596,0
+ROG.US,D,20201118,000000,147,148.75,144.59,144.91,139791,0
+ROG.US,D,20201119,000000,145,145.03,141.46,144.86,69922,0
+ROG.US,D,20201120,000000,143.53,145.81,143.0361,144.9,52222,0
+ROG.US,D,20201123,000000,148.83,152.14,146.6,151.54,73197,0
+ROG.US,D,20201124,000000,153.82,156.85,151.92,156.69,103636,0
+ROG.US,D,20201125,000000,155.24,155.27,150.12,150.88,110101,0
+ROG.US,D,20201127,000000,149.7,151.85,148.86,150.52,36207,0
+ROG.US,D,20201130,000000,148.92,149.36,146.22,146.91,104554,0
+ROG.US,D,20201201,000000,149.65,150.645,146.43,148.34,89729,0
+ROG.US,D,20201202,000000,148.14,150.41,147.1,148.34,49468,0
+ROG.US,D,20201203,000000,148.85,151.35,147.305,150.16,58559,0
+ROG.US,D,20201204,000000,151.82,154.5145,150.23,153.71,61470,0
+ROG.US,D,20201207,000000,153.02,157.68,153.02,157.22,75642,0
+ROG.US,D,20201208,000000,155.79,159.25,152.82,156.07,107998,0
+ROG.US,D,20201209,000000,157.26,158.86,153.57,154.19,86521,0
+ROG.US,D,20201210,000000,153.57,155.21,151.66,153.22,70857,0
+ROG.US,D,20201211,000000,151,153,148.995,150.57,87349,0
+ROG.US,D,20201214,000000,153,155.5,151.01,151.19,104867,0
+ROG.US,D,20201215,000000,153.32,154.91,152.03,153.65,72626,0
+ROG.US,D,20201216,000000,154.78,154.99,150.06,150.55,173159,0
+ROG.US,D,20201217,000000,151.44,154.97,150.28,154.2,83960,0
+ROG.US,D,20201218,000000,154.79,158.25,152.4,152.59,362087,0
+ROG.US,D,20201221,000000,148.65,149.92,146.02,149.62,110777,0
+ROG.US,D,20201222,000000,149.19,152.53,149.19,151.09,59045,0
+ROG.US,D,20201223,000000,152.55,152.74,151,152.02,96527,0
+ROG.US,D,20201224,000000,153.16,153.16,150.79,151.26,31575,0
+ROG.US,D,20201228,000000,153.19,158.815,151.49,158.13,89763,0
+ROG.US,D,20201229,000000,158.25,158.25,147.6,149.5,55201,0
+ROG.US,D,20201230,000000,149.35,154.39,149.35,153.76,50658,0
+ROG.US,D,20201231,000000,154.66,157.667,154.435,155.29,69027,0
+ROG.US,D,20210104,000000,156.12,156.95,147.93,152.09,102955,0
+ROG.US,D,20210105,000000,151.02,157.88,150.86,156.35,91462,0
+ROG.US,D,20210106,000000,159.48,170.26,159.48,169.7,241197,0
+ROG.US,D,20210107,000000,169.7,177,169.48,176.59,134417,0
+ROG.US,D,20210108,000000,178.22,184.82,178.22,183.64,145836,0
+ROG.US,D,20210111,000000,180.5,181.94,169.07,176.16,124766,0
+ROG.US,D,20210112,000000,176.47,176.8,170.84,173.52,134973,0
+ROG.US,D,20210113,000000,173.69,176.92,172.9,173.77,57913,0
+ROG.US,D,20210114,000000,175.67,177.41,174.635,175,58891,0
+ROG.US,D,20210115,000000,172.07,175.595,168.2,169.14,53970,0
+ROG.US,D,20210119,000000,170.97,174.2,169.58,170.55,156769,0
+ROG.US,D,20210120,000000,171.72,176.64,171.14,172.47,75246,0
+ROG.US,D,20210121,000000,173.62,173.75,164.14,164.16,132956,0
+ROG.US,D,20210122,000000,161.67,168.68,161.3433,167.97,72087,0
+ROG.US,D,20210125,000000,166.84,171,164.785,168.14,65775,0
+ROG.US,D,20210126,000000,170.16,170.16,163.31,166.05,58150,0
+ROG.US,D,20210127,000000,160.4,164.12,159.445,161.85,69369,0
+ROG.US,D,20210128,000000,164.04,164.04,159.62,160.1,65239,0
+ROG.US,D,20210129,000000,159.91,161.7444,155.42,156.07,78865,0
+ROG.US,D,20210201,000000,157.54,166.86,157.54,165.01,62097,0
+ROG.US,D,20210202,000000,168.54,169.71,163.349,167.15,40280,0
+ROG.US,D,20210203,000000,165.78,168.22,163.63,166.84,40112,0
+ROG.US,D,20210204,000000,167.21,170.035,167.21,169.84,43416,0
+ROG.US,D,20210205,000000,170.51,172.1,167.7,172.1,44282,0
+ROG.US,D,20210208,000000,173.75,178.59,173.75,178.08,45653,0
+ROG.US,D,20210209,000000,177.16,183.65,177.16,181.5,50093,0
+ROG.US,D,20210210,000000,184.02,184.68,175.82,176.42,61382,0
+ROG.US,D,20210211,000000,177.61,181.26,177.0546,180.8,58882,0
+ROG.US,D,20210212,000000,179.89,182.27,178.29,179.26,43542,0
+ROG.US,D,20210216,000000,181.96,182.24,178.01,180.25,42347,0
+ROG.US,D,20210217,000000,178.18,178.38,172.88,174.58,42393,0
+ROG.US,D,20210218,000000,174.44,174.44,170.03,170.42,53965,0
+ROG.US,D,20210219,000000,175.84,192.81,174,185.98,135243,0
+ROG.US,D,20210222,000000,183.45,195.385,181,191.89,100352,0
+ROG.US,D,20210223,000000,189.38,189.38,181.05,184.58,148053,0
+ROG.US,D,20210224,000000,183.35,189.11,180.32,186.32,117383,0
+ROG.US,D,20210225,000000,184.24,186.87,175.62,176.96,62121,0
+ROG.US,D,20210226,000000,179.33,184.6,176.77,181.48,80530,0
+ROG.US,D,20210301,000000,184.81,188.37,184.49,188.06,52535,0
+ROG.US,D,20210302,000000,187.98,189.29,183.55,187.48,72189,0
+ROG.US,D,20210303,000000,188.22,190.93,187.2,189.19,68327,0
+ROG.US,D,20210304,000000,189.46,190.24,183.295,185.54,144982,0
+ROG.US,D,20210305,000000,189.56,189.56,177.07,181.84,110560,0
+ROG.US,D,20210308,000000,183.87,183.87,172.21,175.17,94389,0
+ROG.US,D,20210309,000000,178.3,184.98,178.3,183.48,90974,0
+ROG.US,D,20210310,000000,183.45,188.04,182.68,184.18,44150,0
+ROG.US,D,20210311,000000,186.45,193.62,184.36,193.47,61077,0
+ROG.US,D,20210312,000000,192.07,196.05,192,194.5,63076,0
+ROG.US,D,20210315,000000,193.27,195.53,191.48,195.53,47899,0
+ROG.US,D,20210316,000000,195.91,196.71,192.7,195.99,54451,0
+ROG.US,D,20210317,000000,195.02,197.8,192.26,197.8,92445,0
+ROG.US,D,20210318,000000,195.61,198.67,191.33,197.93,124150,0
+ROG.US,D,20210319,000000,197.93,199,192.715,198.16,219643,0
+ROG.US,D,20210322,000000,199.25,199.5,190.95,191.54,51803,0
+ROG.US,D,20210323,000000,190.17,190.75,179.3021,180.68,66168,0
+ROG.US,D,20210324,000000,183.26,186.56,178.16,178.28,87238,0
+ROG.US,D,20210325,000000,174.65,183.68,174.65,181.99,62519,0
+ROG.US,D,20210326,000000,183.08,192.135,183.08,191.55,138691,0
+ROG.US,D,20210329,000000,191.75,196.09,183.69,183.76,68762,0
+ROG.US,D,20210330,000000,183.76,188.725,181.61,186.92,56020,0
+ROG.US,D,20210331,000000,188.09,191.185,183.355,188.21,74094,0
+ROG.US,D,20210401,000000,190.99,192.92,187.805,192.66,65993,0
+ROG.US,D,20210405,000000,195.01,197.71,192.2,193.65,54571,0
+ROG.US,D,20210406,000000,195.06,196.49,193.695,195.18,46151,0
+ROG.US,D,20210407,000000,194.66,195.12,188.74,189.71,34158,0
+ROG.US,D,20210408,000000,192.16,194.16,190.195,192.37,46298,0
+ROG.US,D,20210409,000000,193.64,194.33,191.1791,194.09,26533,0
+ROG.US,D,20210412,000000,195.12,195.12,190.09,191.26,32087,0
+ROG.US,D,20210413,000000,192.12,192.12,189.26,190.16,31462,0
+ROG.US,D,20210414,000000,190.19,194.19,190.0253,191.38,30882,0
+ROG.US,D,20210415,000000,193.38,194.22,190.37,193.33,24980,0
+ROG.US,D,20210416,000000,196.73,202,196.73,201.29,113057,0
+ROG.US,D,20210419,000000,198.89,202.39,197.01,201.17,72018,0
+ROG.US,D,20210420,000000,199.58,201.13,193.25,195.51,85263,0
+ROG.US,D,20210421,000000,195.64,202.39,195.64,199.6,37538,0
+ROG.US,D,20210422,000000,202.12,204.23,198.29,198.78,42312,0
+ROG.US,D,20210423,000000,200.61,205.95,199.02,203.16,62109,0
+ROG.US,D,20210426,000000,204.52,206.13,202.84,203.13,33785,0
+ROG.US,D,20210427,000000,202.83,202.83,193.66,193.99,68315,0
+ROG.US,D,20210428,000000,193.02,193.65,188.3,190.91,117011,0
+ROG.US,D,20210429,000000,193.38,193.38,188.93,189.48,95772,0
+ROG.US,D,20210430,000000,187.27,200,185.24,195.84,127797,0
+ROG.US,D,20210503,000000,198.61,201.33,193.26,194.97,154282,0
+ROG.US,D,20210504,000000,192.97,193.78,187,187.75,53451,0
+ROG.US,D,20210505,000000,189.32,191.47,187.76,188.6,63855,0
+ROG.US,D,20210506,000000,189.04,192.12,187.48,190.95,46346,0
+ROG.US,D,20210507,000000,191.57,193.03,189.15,190.16,32446,0
+ROG.US,D,20210510,000000,189.65,189.65,180.4,180.68,61229,0
+ROG.US,D,20210511,000000,175.21,183.48,172.84,183.06,91914,0
+ROG.US,D,20210512,000000,180.61,181.03,175.2,175.84,88338,0
+ROG.US,D,20210513,000000,177.62,182.27,176.38,182.08,59408,0
+ROG.US,D,20210514,000000,184.8,186.9899,184.17,186.27,42694,0
+ROG.US,D,20210517,000000,183.95,184.04,181.275,182.26,37379,0
+ROG.US,D,20210518,000000,181.64,185.64,179,179.42,54822,0
+ROG.US,D,20210519,000000,175.75,179.23,175.01,178.92,42129,0
+ROG.US,D,20210520,000000,178.68,180.3,177.6,179.8,38856,0
+ROG.US,D,20210521,000000,182.43,184.82,180.25,183.46,71407,0
+ROG.US,D,20210524,000000,183.46,186.3599,182.26,183.16,67540,0
+ROG.US,D,20210525,000000,183.11,185.555,179.91,180.09,47022,0
+ROG.US,D,20210526,000000,184.84,189.2,181.01,188.33,76547,0
+ROG.US,D,20210527,000000,190.25,192.375,186.67,188.41,75031,0
+ROG.US,D,20210528,000000,190.23,190.23,185.585,187.35,41320,0
+ROG.US,D,20210601,000000,188.44,194.2,186.6,192.17,75288,0
+ROG.US,D,20210602,000000,191.46,191.46,186.72,190.17,53904,0
+ROG.US,D,20210603,000000,188.94,190.29,187.505,190.17,46107,0
+ROG.US,D,20210604,000000,190.15,192.47,190.15,192.03,38781,0
+ROG.US,D,20210607,000000,192.27,192.27,189.92,191.84,72999,0
+ROG.US,D,20210608,000000,191.7,194.8624,190.26,193.48,45568,0
+ROG.US,D,20210609,000000,194.32,194.32,191.77,192.39,52039,0
+ROG.US,D,20210610,000000,194.39,194.39,188.97,189.64,43247,0
+ROG.US,D,20210611,000000,191.19,191.49,187.91,190.56,41434,0
+ROG.US,D,20210614,000000,190.01,191.06,188.6,191.06,55879,0
+ROG.US,D,20210615,000000,191.47,191.98,189.27,191.98,52516,0
+ROG.US,D,20210616,000000,192.95,198.95,192.92,197.86,99567,0
+ROG.US,D,20210617,000000,198.76,198.96,192.61,194.75,89918,0
+ROG.US,D,20210618,000000,192.05,195.06,188.12,191.54,151656,0
+ROG.US,D,20210621,000000,192.81,194.57,188.575,190.93,52984,0
+ROG.US,D,20210622,000000,190.12,193.34,188.02,193.02,41917,0
+ROG.US,D,20210623,000000,192.37,193.59,190.9,191.87,65360,0
+ROG.US,D,20210624,000000,193.18,194.48,191.5,193,65368,0
+ROG.US,D,20210625,000000,193.15,197.58,191.64,192.53,702512,0
+ROG.US,D,20210628,000000,194.09,197.74,194.08,197.39,118144,0
+ROG.US,D,20210629,000000,198.22,199.63,196.1,198.92,51336,0
+ROG.US,D,20210630,000000,197.64,203.2,196.865,200.8,99763,0
+ROG.US,D,20210701,000000,202,203.36,197.78,201.19,100364,0
+ROG.US,D,20210702,000000,201.81,203.6,197.69,198.52,61922,0
+ROG.US,D,20210706,000000,199.61,199.61,195.48,198.53,50560,0
+ROG.US,D,20210707,000000,197.61,200.69,196.84,199.05,112916,0
+ROG.US,D,20210708,000000,194.84,197.37,192.0801,195.71,60411,0
+ROG.US,D,20210709,000000,197.54,199.96,196.2,197.17,36311,0
+ROG.US,D,20210712,000000,196.53,200.69,195.7,199.84,23348,0
+ROG.US,D,20210713,000000,198.24,198.24,195.67,196.19,29014,0
+ROG.US,D,20210714,000000,197.95,199.56,194.18,194.53,29407,0
+ROG.US,D,20210715,000000,194.96,195.255,192.04,194.44,36017,0
+ROG.US,D,20210716,000000,196.67,197.12,193.65,193.67,52884,0
+ROG.US,D,20210719,000000,188.69,194.4,186.65,191.31,48930,0
+ROG.US,D,20210720,000000,191.67,199.6,191.67,196.65,117258,0
+ROG.US,D,20210721,000000,198.26,199.9999,194.16,195.91,45474,0
+ROG.US,D,20210722,000000,196.1,196.52,191,192.4,32428,0
+ROG.US,D,20210723,000000,193.22,195.69,189.6286,194.36,38592,0
+ROG.US,D,20210726,000000,196.08,196.92,195.76,196.4,20450,0
+ROG.US,D,20210727,000000,194.11,195.76,191.62,195.76,48470,0
+ROG.US,D,20210728,000000,197.81,202.77,197.5,201.12,33222,0
+ROG.US,D,20210729,000000,203.62,207.82,201.43,203.99,52755,0
+ROG.US,D,20210730,000000,179.96,191.38,176,190.6,180015,0
+ROG.US,D,20210802,000000,190.29,196.22,190.02,192.19,98554,0
+ROG.US,D,20210803,000000,192.68,192.68,189.55,190.33,101107,0
+ROG.US,D,20210804,000000,188.34,190.96,188.34,188.51,58006,0
+ROG.US,D,20210805,000000,189.95,192.86,189.95,192.7,36900,0
+ROG.US,D,20210806,000000,193.69,194.58,192.08,192.91,45134,0
+ROG.US,D,20210809,000000,191.97,195.665,191.97,195.53,43380,0
+ROG.US,D,20210810,000000,195,201.83,192.9,200.34,69030,0
+ROG.US,D,20210811,000000,200.49,202.73,198.2,202.04,43126,0
+ROG.US,D,20210812,000000,203.15,203.15,198.39,200.1,45600,0
+ROG.US,D,20210813,000000,200.06,202.68,199.27,201.32,66010,0
+ROG.US,D,20210816,000000,199.81,199.85,195.75,198.97,79602,0
+ROG.US,D,20210817,000000,196.3,198.67,195.116,197.34,49412,0
+ROG.US,D,20210818,000000,196.7,200.185,196.6706,198.22,53832,0
+ROG.US,D,20210819,000000,196.6,198.0914,192.73,195.86,75677,0
+ROG.US,D,20210820,000000,195.62,199.01,194.992,198.67,51927,0
+ROG.US,D,20210823,000000,199.31,203.28,199.31,203,44969,0
+ROG.US,D,20210824,000000,204.25,206.36,203.386,205.91,54808,0
+ROG.US,D,20210825,000000,205.51,210.055,205.01,207.55,86284,0
+ROG.US,D,20210826,000000,207.98,211.76,202.07,202.97,58026,0
+ROG.US,D,20210827,000000,203.4,211.86,203.4,210.59,99664,0
+ROG.US,D,20210830,000000,212.29,214.67,211.464,213.82,72257,0
+ROG.US,D,20210831,000000,215.02,215.02,211.63,212.41,48295,0
+ROG.US,D,20210901,000000,213.64,213.66,209.145,209.86,50764,0
+ROG.US,D,20210902,000000,211.31,213.33,207.669,209.77,52103,0
+ROG.US,D,20210903,000000,208.92,212.14,206.37,206.9,58418,0
+ROG.US,D,20210907,000000,206.4,209.14,205.5554,206,72543,0
+ROG.US,D,20210908,000000,204.55,205.08,195.05,196.37,83133,0
+ROG.US,D,20210909,000000,196.82,197.66,193.09,193.79,88148,0
+ROG.US,D,20210910,000000,194.89,199.465,194.075,194.55,79131,0
+ROG.US,D,20210913,000000,196.49,196.49,193.1,195.09,31189,0
+ROG.US,D,20210914,000000,196.39,196.39,191.63,192.94,48675,0
+ROG.US,D,20210915,000000,192.03,193.15,189.31,192.93,48402,0
+ROG.US,D,20210916,000000,193.21,193.6261,190.16,190.16,69592,0
+ROG.US,D,20210917,000000,191.32,191.9211,184.445,187.42,239135,0
+ROG.US,D,20210920,000000,183.58,185.78,179.32,183.41,66203,0
+ROG.US,D,20210921,000000,185.38,185.38,178.43,182.51,78794,0
+ROG.US,D,20210922,000000,184.68,187.61,181.82,185.25,64070,0
+ROG.US,D,20210923,000000,185.92,191.54,183.51,189.46,64963,0
+ROG.US,D,20210924,000000,187.59,192.14,187.09,190.71,74483,0
+ROG.US,D,20210927,000000,189.77,194.91,189.002,192.76,53115,0
+ROG.US,D,20210928,000000,190.93,193.56,187.78,192.06,94542,0
+ROG.US,D,20210929,000000,191.84,193.2,185.73,186.09,48181,0
+ROG.US,D,20210930,000000,188.04,191.505,186.4,186.48,85730,0
+ROG.US,D,20211001,000000,186.94,191.31,185.2,190.11,82705,0
+ROG.US,D,20211004,000000,189.49,190.22,184.75,185.78,44162,0
+ROG.US,D,20211005,000000,186.54,189.11,185.6967,186.4,60037,0
+ROG.US,D,20211006,000000,183.83,185.75,180.42,182.32,49143,0
+ROG.US,D,20211007,000000,184.59,186.8221,182.21,183.09,71835,0
+ROG.US,D,20211008,000000,184.86,186.91,184.86,185.51,32070,0
+ROG.US,D,20211011,000000,184.75,186.4369,182.55,183.6,31957,0
+ROG.US,D,20211012,000000,186.4,186.4,183.43,183.83,31788,0
+ROG.US,D,20211013,000000,184.03,184.33,181.49,183.69,31877,0
+ROG.US,D,20211014,000000,185.82,190.335,185.26,188.87,37158,0
+ROG.US,D,20211015,000000,191.45,191.45,186.78,187.51,47034,0
+ROG.US,D,20211018,000000,186.32,188.96,184.84,187.85,32947,0
+ROG.US,D,20211019,000000,188.4,190.52,187.33,190,24362,0
+ROG.US,D,20211020,000000,189.55,192.1,187.305,191.25,24530,0
+ROG.US,D,20211021,000000,191.31,193.56,189.45,193.21,42451,0
+ROG.US,D,20211022,000000,191.69,195.71,190.76,191.92,43859,0
+ROG.US,D,20211025,000000,192,197.01,191.83,194.98,44309,0
+ROG.US,D,20211026,000000,194.79,196.6,193.43,194.32,52041,0
+ROG.US,D,20211027,000000,192.96,196.46,192.2,192.2,35160,0
+ROG.US,D,20211028,000000,193.53,199.85,193.53,199.64,40394,0
+ROG.US,D,20211029,000000,200,202.57,197.87,201.12,81826,0
+ROG.US,D,20211101,000000,201.38,209.83,198.155,208.23,62207,0
+ROG.US,D,20211102,000000,271.92,272.01,268.4,269.9,3634898,0
+ROG.US,D,20211103,000000,270.63,273,269.67,269.8,1045054,0
+ROG.US,D,20211104,000000,270.73,270.73,268.5,269.36,997986,0
+ROG.US,D,20211105,000000,270,270.59,268.89,269.5,655350,0
+ROG.US,D,20211108,000000,269.1,270.24,269.1,269.87,622799,0
+ROG.US,D,20211109,000000,270.38,270.38,268.7535,269.55,438189,0
+ROG.US,D,20211110,000000,269.6,270.05,269,269.19,438667,0
+ROG.US,D,20211111,000000,269.51,270.24,269.25,269.58,317125,0
+ROG.US,D,20211112,000000,270.14,270.14,269.45,269.77,457126,0
+ROG.US,D,20211115,000000,269.87,270.59,269.62,269.83,298826,0
+ROG.US,D,20211116,000000,269.8,270.39,269.71,270.04,420233,0
+ROG.US,D,20211117,000000,270.09,270.25,269.59,270.06,694989,0
+ROG.US,D,20211118,000000,270.08,270.31,269.61,269.94,715786,0
+ROG.US,D,20211119,000000,270,270.23,269.81,270.06,977207,0
+ROG.US,D,20211122,000000,270.14,271.744,269.6,270.32,605014,0
+ROG.US,D,20211123,000000,270.44,272.15,270.1,270.1,386500,0
+ROG.US,D,20211124,000000,270.35,271.91,270.35,271.5,285227,0
+ROG.US,D,20211126,000000,270.7,272.69,270,270.35,286375,0
+ROG.US,D,20211129,000000,271.29,271.5995,270.47,271.48,339829,0
+ROG.US,D,20211130,000000,270.72,272.91,270.72,272.62,444229,0
+ROG.US,D,20211201,000000,272.62,272.745,271,271,478588,0
+ROG.US,D,20211202,000000,271.4,272.98,270.98,271,302220,0
+ROG.US,D,20211203,000000,271.72,272.77,270.5,272.56,689160,0
+ROG.US,D,20211206,000000,272,272.65,270.97,272,202177,0
+ROG.US,D,20211207,000000,272.29,272.6,271.1175,271.22,196167,0
+ROG.US,D,20211208,000000,271.8,272.35,271.32,272.26,247281,0
+ROG.US,D,20211209,000000,271.8,272.56,271.76,271.8,136137,0
+ROG.US,D,20211210,000000,272.2,272.2,271.25,271.48,341328,0
+ROG.US,D,20211213,000000,271.44,271.96,270.9,271.25,251063,0
+ROG.US,D,20211214,000000,271.12,271.93,270.69,271.3,358360,0
+ROG.US,D,20211215,000000,271.3,271.83,270.35,270.59,534178,0
+ROG.US,D,20211216,000000,271.4,271.65,270,270.2,922442,0
+ROG.US,D,20211217,000000,270.25,270.53,269,269,994735,0
+ROG.US,D,20211220,000000,269.32,271.43,269.17,270.37,370705,0
+ROG.US,D,20211221,000000,270.97,271.42,270.19,270.88,360301,0
+ROG.US,D,20211222,000000,270.95,273.38,270.95,273.38,293029,0
+ROG.US,D,20211223,000000,272.98,273.29,272.08,272.7,191538,0
+ROG.US,D,20211227,000000,272.88,274.14,272.85,273.38,97655,0
+ROG.US,D,20211228,000000,273.47,273.75,272.975,273.28,222518,0
+ROG.US,D,20211229,000000,273.04,273.69,272.59,272.96,172325,0
+ROG.US,D,20211230,000000,273.05,273.55,272.6,273.08,187573,0
+ROG.US,D,20211231,000000,273.28,273.78,272.45,273,156892,0
+ROG.US,D,20220103,000000,273,273.5,271.89,273.4,344764,0
+ROG.US,D,20220104,000000,273.3,273.5894,272.47,273.01,270404,0
+ROG.US,D,20220105,000000,273.01,273.9,272.87,273.2,304045,0
+ROG.US,D,20220106,000000,273.13,274.14,273.13,273.45,249712,0
+ROG.US,D,20220107,000000,273.55,274.17,272,273.96,295350,0
+ROG.US,D,20220110,000000,273.33,273.79,272.67,273.48,186119,0
+ROG.US,D,20220111,000000,273.37,273.4,272.7,273.22,265504,0
+ROG.US,D,20220112,000000,273.36,273.6,272.2,272.77,561839,0
+ROG.US,D,20220113,000000,273.17,273.44,272.52,273.22,152562,0
+ROG.US,D,20220114,000000,272.93,273.6,272.88,273.36,179444,0
+ROG.US,D,20220118,000000,273.17,273.34,272.6,273,262126,0
+ROG.US,D,20220119,000000,273.14,273.33,272.62,273.04,340841,0
+ROG.US,D,20220120,000000,273.16,273.46,272.75,273.02,240216,0
+ROG.US,D,20220121,000000,272.98,273.87,272.22,272.76,456392,0
+ROG.US,D,20220124,000000,272.92,273.96,272.3,273.64,493881,0
+ROG.US,D,20220125,000000,273,273.33,272,272,658663,0
+ROG.US,D,20220126,000000,273.01,273.32,272.09,272.57,331298,0
+ROG.US,D,20220127,000000,272.84,273.1,272.05,273,377048,0
+ROG.US,D,20220128,000000,272.78,273,272.21,272.97,410940,0
+ROG.US,D,20220131,000000,272.87,273.18,272.3,272.95,411448,0
+ROG.US,D,20220201,000000,272.95,273.1,272.15,273,350103,0
+ROG.US,D,20220202,000000,272.95,273.14,272.65,272.9,315635,0
+ROG.US,D,20220203,000000,272.66,273.13,272.41,272.62,304213,0
+ROG.US,D,20220204,000000,272.77,273,272.44,272.5,227793,0
+ROG.US,D,20220207,000000,272.62,272.8,272.13,272.32,375206,0
+ROG.US,D,20220208,000000,272.5,272.95,272,272.32,564796,0
+ROG.US,D,20220209,000000,272.66,272.93,272.26,272.87,346161,0
+ROG.US,D,20220210,000000,272.51,273.03,272.5,272.8,395605,0
+ROG.US,D,20220211,000000,272.83,272.84,272.1,272.41,537471,0
+ROG.US,D,20220214,000000,272.48,272.95,272.17,272.71,300206,0
+ROG.US,D,20220215,000000,272.68,273.07,272.26,272.69,390225,0
+ROG.US,D,20220216,000000,272.56,273.4,272.53,272.75,224601,0
+ROG.US,D,20220217,000000,272.67,272.855,272.43,272.54,183587,0
+ROG.US,D,20220218,000000,272.6,273.17,272.57,272.66,264403,0
+ROG.US,D,20220222,000000,272.72,272.9,272.25,272.25,217281,0
+ROG.US,D,20220223,000000,272.44,272.66,272.03,272.25,275121,0
+ROG.US,D,20220224,000000,272.05,272.415,271.5,272.16,571522,0
+ROG.US,D,20220225,000000,272.47,273.1,271.83,273.1,271665,0
+ROG.US,D,20220228,000000,272.7,273.2,272.56,273,399661,0
+ROG.US,D,20220301,000000,272.95,273.105,272.3106,273,300740,0
+ROG.US,D,20220302,000000,272.99,273.15,272.65,272.7,199685,0
+ROG.US,D,20220303,000000,272.9,273.19,272.65,272.92,190715,0
+ROG.US,D,20220304,000000,272.72,272.92,272.65,272.9,139656,0
+ROG.US,D,20220307,000000,272.7,273.405,272.68,273.33,524472,0
+ROG.US,D,20220308,000000,273.14,273.82,272.65,272.8,313140,0
+ROG.US,D,20220309,000000,273.28,273.53,272.96,273.45,177683,0
+ROG.US,D,20220310,000000,273.02,274,273.02,273.5,128561,0
+ROG.US,D,20220311,000000,273.36,273.55,272.85,273.01,133289,0
+ROG.US,D,20220314,000000,273.21,273.34,272.635,272.65,196666,0
+ROG.US,D,20220315,000000,272.72,273.51,272.585,273.2,255725,0
+ROG.US,D,20220316,000000,273.35,273.5,272.85,273.1,192533,0
+ROG.US,D,20220317,000000,273.02,273.05,272.4,272.45,202197,0
+ROG.US,D,20220318,000000,272.5,273.36,271.98,273.23,239565,0
+ROG.US,D,20220321,000000,273.2,273.58,272.67,273.37,253385,0
+ROG.US,D,20220322,000000,273.42,273.49,272.6,272.6,170720,0
+ROG.US,D,20220323,000000,272.92,273.19,271.36,271.77,279641,0
+ROG.US,D,20220324,000000,272.39,272.55,271.9,272.26,110965,0
+ROG.US,D,20220325,000000,272.32,272.495,271.79,271.94,117621,0
+ROG.US,D,20220328,000000,271.91,272.46,271.81,272.35,142697,0
+ROG.US,D,20220329,000000,272.47,272.99,271.95,272.84,152330,0
+ROG.US,D,20220330,000000,272.22,273.09,272,272,153171,0
+ROG.US,D,20220331,000000,272.07,272.25,271.6,271.7,176054,0
+ROG.US,D,20220401,000000,271.9,273.73,271.83,272.8,207969,0
+ROG.US,D,20220404,000000,273.08,273.39,272.16,272.34,209175,0
+ROG.US,D,20220405,000000,272.4,273,272,272.25,222068,0
+ROG.US,D,20220406,000000,272.2,272.79,272.15,272.21,417807,0
+ROG.US,D,20220407,000000,272.28,272.56,271.6,271.9,239616,0
+ROG.US,D,20220408,000000,272.27,272.8,272.11,272.35,207862,0
+ROG.US,D,20220411,000000,272.47,272.67,272.02,272.02,163879,0
+ROG.US,D,20220412,000000,272.27,272.45,272,272.2,326590,0
+ROG.US,D,20220413,000000,272.22,273.25,272.22,272.24,131218,0
+ROG.US,D,20220414,000000,272.32,273.15,272.32,272.67,145855,0
+ROG.US,D,20220418,000000,272.55,273.75,272.55,273.74,157532,0
+ROG.US,D,20220419,000000,273.6,274.51,272.61,273.73,168779,0
+ROG.US,D,20220420,000000,273.84,274.11,272.83,272.83,202117,0
+ROG.US,D,20220421,000000,273.12,273.935,272.9,272.9,81798,0
+ROG.US,D,20220422,000000,272.79,273.375,272.75,272.8,125035,0
+ROG.US,D,20220425,000000,272.85,273.175,272.66,273,108539,0
+ROG.US,D,20220426,000000,272.91,272.91,272.5,272.5,135885,0
+ROG.US,D,20220427,000000,272.67,273.13,272.45,272.6,185395,0
+ROG.US,D,20220428,000000,272.71,272.82,272.265,272.5,96821,0
+ROG.US,D,20220429,000000,272.6,273.16,270.72,270.72,160003,0
+ROG.US,D,20220502,000000,272,272.85,271.79,272.5,158953,0
+ROG.US,D,20220503,000000,272.25,272.845,272.1,272.1,122473,0
+ROG.US,D,20220504,000000,272.3,273.24,272.12,272.12,106716,0
+ROG.US,D,20220505,000000,272.58,272.94,272.09,272.47,107166,0
+ROG.US,D,20220506,000000,272.21,273.17,272.21,272.65,110071,0
+ROG.US,D,20220509,000000,272.25,272.91,272,272,129502,0
+ROG.US,D,20220510,000000,272.16,272.48,271.7,272,253913,0
+ROG.US,D,20220511,000000,271.76,272.31,270.315,270.93,166761,0
+ROG.US,D,20220512,000000,270.48,271.99,270.48,271.58,159687,0
+ROG.US,D,20220513,000000,271.5,271.5,258.4,263.75,570940,0
+ROG.US,D,20220516,000000,263.1,263.99,259.79,259.86,159846,0
+ROG.US,D,20220517,000000,260.08,262.515,260.08,262.13,124538,0
+ROG.US,D,20220518,000000,258.72,262.89,254.37,254.82,267752,0
+ROG.US,D,20220519,000000,251.87,258.69,251.87,256.73,222090,0
+ROG.US,D,20220520,000000,257.91,259.33,256.16,259.33,132758,0
+ROG.US,D,20220523,000000,259.79,261.67,257.19,261.52,158399,0
+ROG.US,D,20220524,000000,261.39,262.71,258.38,259.88,147093,0
+ROG.US,D,20220525,000000,259,262.05,259,260.34,98212,0
+ROG.US,D,20220526,000000,260.64,262.36,260.54,262.1,227668,0
+ROG.US,D,20220527,000000,261.79,265.37,260.978,265.35,104919,0
+ROG.US,D,20220531,000000,264.99,265.74,262.079,265.38,132258,0
+ROG.US,D,20220601,000000,265.69,265.69,261.93,262.26,128562,0
+ROG.US,D,20220602,000000,261.9,264.97,261.9,264.51,154427,0
+ROG.US,D,20220603,000000,264.1,265.4,262.93,264.61,123146,0
+ROG.US,D,20220606,000000,264.84,267.05,260.51,261.77,161658,0
+ROG.US,D,20220607,000000,261.38,263.1,259.49,261.29,130603,0
+ROG.US,D,20220608,000000,260.1,262.22,260.1,260.26,127721,0
+ROG.US,D,20220609,000000,260.2,261.575,260.2,260.78,65124,0
+ROG.US,D,20220610,000000,259.89,261,259.215,259.91,86461,0
+ROG.US,D,20220613,000000,258.57,259.89,254.385,255.34,165926,0
+ROG.US,D,20220614,000000,255.4,257.93,252.865,253.44,193203,0
+ROG.US,D,20220615,000000,255.1,257.59,253.7,256.05,240331,0
+ROG.US,D,20220616,000000,255.95,257.34,253.32,257.08,160366,0
+ROG.US,D,20220617,000000,258.68,260.37,256.17,259.38,224612,0
+ROG.US,D,20220621,000000,258.815,260.71,256.79,259.17,157779,0
+ROG.US,D,20220622,000000,259,261.31,259,259.58,140707,0
+ROG.US,D,20220623,000000,260.73,262.058,259.5,260.14,133471,0
+ROG.US,D,20220624,000000,259.74,262.31,259.5,259.53,241988,0
+ROG.US,D,20220627,000000,261.18,261.795,260.17,260.5,159564,0
+ROG.US,D,20220628,000000,261.1,261.92,259.33,259.33,102274,0
+ROG.US,D,20220629,000000,259.52,260.79,256.685,260.03,205275,0
+ROG.US,D,20220630,000000,258.82,262.09,258.02,262.09,143712,0
+ROG.US,D,20220701,000000,260.79,261.37,259.81,261,162684,0
+ROG.US,D,20220705,000000,259.62,261.55,258.55,261.29,225091,0
+ROG.US,D,20220706,000000,261.05,263.41,260.66,263,136437,0
+ROG.US,D,20220707,000000,263,264.149,261.05,263.42,139532,0
+ROG.US,D,20220708,000000,262.75,263.22,261.005,262.68,172873,0
+ROG.US,D,20220711,000000,261.63,262,260,260,140131,0
+ROG.US,D,20220712,000000,259.04,260.035,256.845,259,133285,0
+ROG.US,D,20220713,000000,257.67,262.49,257.67,261.93,74973,0
+ROG.US,D,20220714,000000,260.67,264.885,260.36,263.29,90034,0
+ROG.US,D,20220715,000000,263.48,266.34,262.155,264,130201,0
+ROG.US,D,20220718,000000,264.88,266.1,263.05,263.53,118212,0
+ROG.US,D,20220719,000000,263.97,267.18,263.11,266.01,118696,0
+ROG.US,D,20220720,000000,266.14,269.6,263.11,268.11,197757,0
+ROG.US,D,20220721,000000,269,269.4,265.695,268.6,100417,0
+ROG.US,D,20220722,000000,268,268.15,265.01,267.89,113584,0
+ROG.US,D,20220725,000000,267.5,269.8,266.25,268.95,189501,0
+ROG.US,D,20220726,000000,267.56,269.3,265.01,267.99,94508,0
+ROG.US,D,20220727,000000,266.79,269.3,266.03,269.3,133260,0
+ROG.US,D,20220728,000000,268.94,271.12,265.01,269.55,141237,0
+ROG.US,D,20220729,000000,268.29,270.65,265.025,269.25,164340,0
+ROG.US,D,20220801,000000,267.85,269.2,266.42,267.5,111675,0
+ROG.US,D,20220802,000000,267.26,268.315,266.825,266.99,245785,0
+ROG.US,D,20220803,000000,267.02,268.93,265.75,267.77,105005,0
+ROG.US,D,20220804,000000,266.16,269.19,265.81,266.2,247721,0
+ROG.US,D,20220805,000000,266.39,269.15,266.2,269.1,77826,0
+ROG.US,D,20220808,000000,269.3,269.93,266.5,266.55,182629,0
+ROG.US,D,20220809,000000,266.64,266.9144,265.77,266.22,111722,0
+ROG.US,D,20220810,000000,267.82,268.409,267.05,268,188951,0
+ROG.US,D,20220811,000000,268.5,268.85,267,267.32,132588,0
+ROG.US,D,20220812,000000,268.19,269.1,267.335,269.1,91968,0
+ROG.US,D,20220815,000000,268.83,269.78,268.51,269.68,137808,0
+ROG.US,D,20220816,000000,269.15,270.1,269,269.65,63907,0
+ROG.US,D,20220817,000000,269.54,270.65,269.21,269.5,119828,0
+ROG.US,D,20220818,000000,269.5,270.2,268.68,269.35,144530,0
+ROG.US,D,20220819,000000,269.48,269.5,265.55,266.18,201760,0
+ROG.US,D,20220822,000000,266,266.38,264.67,264.79,207919,0
+ROG.US,D,20220823,000000,264.55,265.85,250.64,252.76,751552,0
+ROG.US,D,20220824,000000,253,256,252.495,252.57,226066,0
+ROG.US,D,20220825,000000,252.77,254.93,252,254.7,117770,0
+ROG.US,D,20220826,000000,255.55,255.9797,253.725,254.56,80427,0
+ROG.US,D,20220829,000000,253.87,254.21,252.58,253.15,97076,0
+ROG.US,D,20220830,000000,253.65,255.269,253.15,253.71,104524,0
+ROG.US,D,20220831,000000,253.15,253.96,250.23,250.52,166944,0
+ROG.US,D,20220901,000000,251.14,252.75,249.88,250.32,235388,0
+ROG.US,D,20220902,000000,252,258.5,251.95,257.37,366369,0
+ROG.US,D,20220906,000000,257.19,257.19,249.58,251.67,486062,0
+ROG.US,D,20220907,000000,252,252.445,249.195,250.15,312127,0
+ROG.US,D,20220908,000000,250,252.08,244.8,252,391891,0
+ROG.US,D,20220909,000000,252.6,255.24,251.79,254.07,182995,0
+ROG.US,D,20220912,000000,255.18,256,253.005,254.89,151502,0
+ROG.US,D,20220913,000000,253.93,254.69,253,253.64,115378,0
+ROG.US,D,20220914,000000,254,254.99,252.15,253.99,88213,0
+ROG.US,D,20220915,000000,253.65,253.65,249.49,249.79,209065,0
+ROG.US,D,20220916,000000,249.57,250.09,247.485,249.23,295276,0
+ROG.US,D,20220919,000000,249.3,249.3,243,243.39,313694,0
+ROG.US,D,20220920,000000,241.99,243.38,241.3037,242.39,136843,0
+ROG.US,D,20220921,000000,243.52,244.85,241.48,241.48,105075,0
+ROG.US,D,20220922,000000,240.84,252.49,240.49,246.76,350269,0
+ROG.US,D,20220923,000000,246.76,246.905,242.21,244.25,149079,0
+ROG.US,D,20220926,000000,245,245.865,241.5,241.62,130147,0
+ROG.US,D,20220927,000000,241.8,245.975,241.8,244.2,121266,0
+ROG.US,D,20220928,000000,244,247.235,242.16,246.03,169113,0
+ROG.US,D,20220929,000000,247.1,248.35,243.5,245.78,172388,0
+ROG.US,D,20220930,000000,246.63,248.25,240.46,241.88,267847,0
+ROG.US,D,20221003,000000,242.61,246.27,241.75,242.48,168440,0
+ROG.US,D,20221004,000000,244.17,245.315,243.4,244.63,112218,0
+ROG.US,D,20221005,000000,242.6,244.39,240.49,240.51,84359,0
+ROG.US,D,20221006,000000,241.53,241.635,237.19,238.02,147101,0
+ROG.US,D,20221007,000000,238,238,234.72,236.3,120242,0
+ROG.US,D,20221010,000000,236,237.215,234.09,234.77,69232,0
+ROG.US,D,20221011,000000,235,236.1975,232.21,233.29,198819,0
+ROG.US,D,20221012,000000,234.08,234.36,230.6469,231.32,144108,0
+ROG.US,D,20221013,000000,232.78,233.07,228.22,229.08,263572,0
+ROG.US,D,20221014,000000,230.3,235.28,229.3,234.35,284788,0
+ROG.US,D,20221017,000000,235.18,236.91,234.3068,235.09,119040,0
+ROG.US,D,20221018,000000,235.69,240.66,235.69,239.9,161701,0
+ROG.US,D,20221019,000000,238.18,240,235.345,238.99,172852,0
+ROG.US,D,20221020,000000,237.56,240.155,233.27,234.76,186498,0
+ROG.US,D,20221021,000000,236.96,237.13,234.17,235.84,127919,0
+ROG.US,D,20221024,000000,236.97,238.09,234.69,235.14,134885,0
+ROG.US,D,20221025,000000,235.2,239.47,234.265,237.47,147615,0
+ROG.US,D,20221026,000000,237.3,237.3,233.3581,234.1,193381,0
+ROG.US,D,20221027,000000,235,239.62,234.45,236.63,200533,0
+ROG.US,D,20221028,000000,236.61,240.97,234.535,236.05,141536,0
+ROG.US,D,20221031,000000,235.7,239.37,234.915,235.33,204982,0
+ROG.US,D,20221101,000000,235.5,235.55,228.54,229.49,701145,0
+ROG.US,D,20221102,000000,129,131.42,124.5,127.83,4507168,0
+ROG.US,D,20221103,000000,119.25,120.05,107.7,108.89,2558091,0
+ROG.US,D,20221104,000000,110.75,111.5299,104.97,105.62,1223092,0
+ROG.US,D,20221107,000000,106.77,109.96,103.5,105.35,1072229,0
+ROG.US,D,20221108,000000,106.11,107.25,103.66,104.56,1222524,0
+ROG.US,D,20221109,000000,102.06,104.51,99.8,102.48,1242109,0
+ROG.US,D,20221110,000000,105.08,108.79,105.08,107.97,727580,0
+ROG.US,D,20221111,000000,108,108.33,103.72,104.55,697178,0
+ROG.US,D,20221114,000000,105.43,105.43,103.11,103.78,469495,0
+ROG.US,D,20221115,000000,104.77,107.88,104.15,107.09,571338,0
+ROG.US,D,20221116,000000,106.76,106.76,104.8,105.17,356001,0
+ROG.US,D,20221117,000000,103.72,104.86,102,103.69,472223,0
+ROG.US,D,20221118,000000,104.19,105.43,100.11,100.51,500820,0
+ROG.US,D,20221121,000000,100,101.3694,98.45,100.85,477625,0
+ROG.US,D,20221122,000000,100.75,102.23,98.71,99.9,315578,0
+ROG.US,D,20221123,000000,101.13,108.98,101.08,108.21,643390,0
+ROG.US,D,20221125,000000,108.27,108.4699,106.27,106.51,93755,0
+ROG.US,D,20221128,000000,105.9,106.71,103.9,104.29,274760,0
+ROG.US,D,20221129,000000,104.47,105.0299,103.85,104.4,349287,0
+ROG.US,D,20221130,000000,104.42,109.04,104.31,109.04,557299,0
+ROG.US,D,20221201,000000,109.65,113.1,109.05,112.67,639577,0
+ROG.US,D,20221202,000000,111.63,119.07,110.2701,118.72,843095,0
+ROG.US,D,20221205,000000,118.23,121.75,117.625,119.69,722508,0
+ROG.US,D,20221206,000000,119.67,120,116.81,119.09,508993,0
+ROG.US,D,20221207,000000,118.86,120.67,117.835,120.49,532694,0
+ROG.US,D,20221208,000000,120.28,126.29,119.9,119.91,788327,0
+ROG.US,D,20221209,000000,120,124.21,119.815,120.37,801769,0
+ROG.US,D,20221212,000000,119.36,121.12,118.41,120.36,491264,0
+ROG.US,D,20221213,000000,121.48,124.28,119.04,122.28,656945,0
+ROG.US,D,20221214,000000,121.7,124.27,120.66,122.3,587009,0
+ROG.US,D,20221215,000000,122.33,122.5,115.79,118.86,704592,0
+ROG.US,D,20221216,000000,118.24,119.39,113.75,115.6,1613923,0
+ROG.US,D,20221219,000000,115.8,117.12,113.26,114.56,318198,0
+ROG.US,D,20221220,000000,113.94,115.72,112.67,113.74,313446,0
+ROG.US,D,20221221,000000,113.84,114.84,113.13,114.43,272771,0
+ROG.US,D,20221222,000000,114.18,114.18,110.97,113.18,264238,0
+ROG.US,D,20221223,000000,113.18,113.9,111.38,113.53,204206,0
+ROG.US,D,20221227,000000,114,114,111.55,112.49,228579,0
+ROG.US,D,20221228,000000,112.95,115.45,112.51,114.23,536879,0
+ROG.US,D,20221229,000000,115.45,121.82,115.18,120.98,525195,0
+ROG.US,D,20221230,000000,119.75,120.87,117.9,119.34,267996,0
+ROG.US,D,20230103,000000,119.93,123.25,118.96,119.09,313866,0
+ROG.US,D,20230104,000000,120.52,121.03,117.33,118.37,195878,0
+ROG.US,D,20230105,000000,118.04,119.37,116.37,118.57,355034,0
+ROG.US,D,20230106,000000,119,121.01,117.705,119.35,231114,0
+ROG.US,D,20230109,000000,119.62,122.64,118.275,121.41,396267,0
+ROG.US,D,20230110,000000,120.66,123.44,120.66,122.45,149281,0
+ROG.US,D,20230111,000000,122.71,125.485,122.71,124.67,317595,0
+ROG.US,D,20230112,000000,125.03,128.695,124.41,127.89,451440,0
+ROG.US,D,20230113,000000,126.97,130.76,126.04,130.01,399571,0
+ROG.US,D,20230117,000000,129.04,130.52,126.28,130,303245,0
+ROG.US,D,20230118,000000,131,131.82,129.39,130.06,321917,0
+ROG.US,D,20230119,000000,129.62,130.97,127.94,129.98,307514,0
+ROG.US,D,20230120,000000,130.7,132.99,129.5,132.98,213927,0
+ROG.US,D,20230123,000000,133,133.26,131.36,132.23,289683,0
+ROG.US,D,20230124,000000,132.1,132.53,130.4648,131.2,209051,0
+ROG.US,D,20230125,000000,130,134.47,129.36,133.6,296371,0
+ROG.US,D,20230126,000000,133.45,135.41,132.9,135.36,228450,0
+ROG.US,D,20230127,000000,134.76,136.57,134.76,136.57,178757,0
+ROG.US,D,20230130,000000,135.24,137.295,135.04,137.19,253643,0
+ROG.US,D,20230131,000000,137.02,140.82,136,139.59,292621,0
+ROG.US,D,20230201,000000,139.22,140.94,136.75,139.16,250997,0
+ROG.US,D,20230202,000000,140.22,144.09,139.225,143.76,1125417,0
+ROG.US,D,20230203,000000,141.72,147.12,140.81,146.99,415919,0
+ROG.US,D,20230206,000000,150.57,156.56,148.615,149.26,742779,0
+ROG.US,D,20230207,000000,151.61,151.61,144.15,150.56,604627,0
+ROG.US,D,20230208,000000,149.49,151.88,148.08,150.87,276651,0
+ROG.US,D,20230209,000000,151.44,152.165,148.6875,149.63,365940,0
+ROG.US,D,20230210,000000,148.29,153.45,147.05,150.99,331318,0
+ROG.US,D,20230213,000000,150.52,152,147.34,147.56,151224,0
+ROG.US,D,20230214,000000,147,151.67,145.01,150.11,245157,0
+ROG.US,D,20230215,000000,149.88,152.36,149.07,152.34,277552,0
+ROG.US,D,20230216,000000,150.82,155,149.77,150.61,329793,0
+ROG.US,D,20230217,000000,149.56,151.09,147.27,148.98,144092,0
+ROG.US,D,20230221,000000,147.45,147.9225,143.89,144.2,153737,0
+ROG.US,D,20230222,000000,144.02,147.28,143.61,146.1,211265,0
+ROG.US,D,20230223,000000,146.71,149,145.41,147.58,158705,0
+ROG.US,D,20230224,000000,146.25,150,146.1,149.86,172630,0
+ROG.US,D,20230227,000000,150.65,151.04,148.31,148.46,275975,0
+ROG.US,D,20230228,000000,148.46,151.16,145.88,147.2,336753,0
+ROG.US,D,20230301,000000,153.16,162.52,149.2,154.66,588546,0
+ROG.US,D,20230302,000000,153.2,156.4599,151.7601,153.05,313872,0
+ROG.US,D,20230303,000000,153.43,158.715,153.04,157.66,349284,0
+ROG.US,D,20230306,000000,157.65,159.19,154.99,155.07,374840,0
+ROG.US,D,20230307,000000,155.51,160.645,155.01,160.27,328464,0
+ROG.US,D,20230308,000000,160.67,165.05,159.65,162.64,439341,0
+ROG.US,D,20230309,000000,162.39,165.194,159.14,159.84,334987,0
+ROG.US,D,20230310,000000,159.6,159.6,151.877,154.25,219946,0
+ROG.US,D,20230313,000000,152.51,154.87,149.99,151.54,167018,0
+ROG.US,D,20230314,000000,155.12,156.83,152.25,156.32,233906,0
+ROG.US,D,20230315,000000,154.11,156.09,148.2,150.04,377505,0
+ROG.US,D,20230316,000000,149.22,153.955,148.29,152.66,195243,0
+ROG.US,D,20230317,000000,151.51,152.3,146.19,149.89,462776,0
+ROG.US,D,20230320,000000,150.82,154.14,150.24,152.87,201412,0
+ROG.US,D,20230321,000000,154.19,155.08,151.73,153.76,150066,0
+ROG.US,D,20230322,000000,153.18,154.73,151.08,151.08,172026,0
+ROG.US,D,20230323,000000,151.64,156.66,149.27,152.54,170304,0
+ROG.US,D,20230324,000000,151.49,152.54,149.38,151.83,155747,0
+ROG.US,D,20230327,000000,152.52,152.82,148.75,150.03,161791,0
+ROG.US,D,20230328,000000,149.49,151.88,147.96,151.62,204898,0
+ROG.US,D,20230329,000000,152.24,153.03,151.3,153,253057,0
+ROG.US,D,20230330,000000,155,164.3,155,162.83,369639,0
+ROG.US,D,20230331,000000,165.08,165.5399,161.13,163.43,257327,0
+ROG.US,D,20230403,000000,162.82,165.85,160.81,162.24,140663,0
+ROG.US,D,20230404,000000,162.2,162.2,155.845,159.23,127699,0
+ROG.US,D,20230405,000000,158.59,158.59,155.58,157.82,84200,0
+ROG.US,D,20230406,000000,157.82,160.56,156.545,159.94,136574,0
+ROG.US,D,20230410,000000,158.38,162.28,158.38,161.01,165940,0
+ROG.US,D,20230411,000000,161.4,163.1,159.205,159.77,149218,0
+ROG.US,D,20230412,000000,161.25,162.145,158.56,158.58,119321,0
+ROG.US,D,20230413,000000,159.72,161.6364,158.24,160.49,100040,0
+ROG.US,D,20230414,000000,160.15,161.23,157.42,159.61,144095,0
+ROG.US,D,20230417,000000,160.47,162.33,159.65,160.42,67561,0
+ROG.US,D,20230418,000000,161.67,162.805,158.92,160.98,115876,0
+ROG.US,D,20230419,000000,160.28,160.68,159.37,160.09,147036,0
+ROG.US,D,20230420,000000,159.25,160.145,157.97,159.29,205054,0
+ROG.US,D,20230421,000000,159.87,160.09,157.405,158.98,150713,0
+ROG.US,D,20230424,000000,158.13,159.2,158.01,158.73,85708,0
+ROG.US,D,20230425,000000,157.45,158.55,156.305,157.23,143338,0
+ROG.US,D,20230426,000000,156.1,157.32,154.11,154.54,139901,0
+ROG.US,D,20230427,000000,155.14,156.27,153.4512,155.6,106054,0
+ROG.US,D,20230428,000000,167.04,167.04,158.57,160.95,305844,0
+ROG.US,D,20230501,000000,160.42,162.48,157.53,159.62,275452,0
+ROG.US,D,20230502,000000,158.56,159.42,156.53,159.14,100721,0
+ROG.US,D,20230503,000000,159.99,164.885,159.99,164.29,191241,0
+ROG.US,D,20230504,000000,163.62,165,161.53,162.01,153471,0
+ROG.US,D,20230505,000000,163.39,164.79,162.16,164.1,144291,0
+ROG.US,D,20230508,000000,164.1,164.85,160.95,161.03,114969,0
+ROG.US,D,20230509,000000,159.94,160.9,158.32,159.11,104473,0
+ROG.US,D,20230510,000000,160.76,160.76,156.98,158.23,85865,0
+ROG.US,D,20230511,000000,156.74,158.12,156.56,156.85,86525,0
+ROG.US,D,20230512,000000,156.6,157.51,154.5,156.12,111207,0
+ROG.US,D,20230515,000000,156.44,157.92,155.39,157.85,82875,0
+ROG.US,D,20230516,000000,156.85,157.68,155.56,156.77,63381,0
+ROG.US,D,20230517,000000,157.2,161.11,156.6,160.61,144860,0
+ROG.US,D,20230518,000000,160.79,163.065,159.46,162.41,88610,0
+ROG.US,D,20230519,000000,163.45,163.49,159.96,161.01,86628,0
+ROG.US,D,20230522,000000,160.65,161.44,157.59,157.6,106775,0
+ROG.US,D,20230523,000000,157.15,161.805,156.99,159.96,130337,0
+ROG.US,D,20230524,000000,158.46,158.66,150.0301,153.49,161715,0
+ROG.US,D,20230525,000000,154.63,157.48,152.97,157.26,125293,0
+ROG.US,D,20230526,000000,156.65,161.36,156.65,160.68,93990,0
+ROG.US,D,20230530,000000,161.12,161.5,157.39,158.39,78849,0
+ROG.US,D,20230531,000000,157.73,158.01,154.77,157.47,251170,0
+ROG.US,D,20230601,000000,156.97,159.08,153.005,154.38,115344,0
+ROG.US,D,20230602,000000,156.28,160.75,155.78,156.9,186260,0
+ROG.US,D,20230605,000000,155.18,155.8511,150.98,151,179966,0
+ROG.US,D,20230606,000000,151.11,157.99,150.27,153.56,255048,0
+ROG.US,D,20230607,000000,154.16,156.5799,153.01,154.89,214548,0
+ROG.US,D,20230608,000000,154.58,157.24,153.63,157.12,120526,0
+ROG.US,D,20230609,000000,156.9,162.88,154.995,158.68,180502,0
+ROG.US,D,20230612,000000,158.93,158.93,156.66,156.69,125864,0
+ROG.US,D,20230613,000000,157.67,160.14,156.07,158.13,75915,0
+ROG.US,D,20230614,000000,158.13,159.02,155.35,156.79,88762,0
+ROG.US,D,20230615,000000,157.21,158.57,156.51,157.79,77661,0
+ROG.US,D,20230616,000000,159.5,159.5,156.305,157.29,355153,0
+ROG.US,D,20230620,000000,157.24,158.545,155.1,157.8,99282,0
+ROG.US,D,20230621,000000,156.56,162.13,156.37,160.16,138763,0
+ROG.US,D,20230622,000000,159.59,159.59,157.09,158.48,88905,0
+ROG.US,D,20230623,000000,156.24,159.88,155.98,157.21,393582,0
+ROG.US,D,20230626,000000,156.89,158.98,155.32,156.38,87914,0
+ROG.US,D,20230627,000000,157.02,158.135,155.12,157.55,58599,0
+ROG.US,D,20230628,000000,156.93,158.96,155.89,158.95,80945,0
+ROG.US,D,20230629,000000,158.83,163.89,158.83,161.9,171832,0
+ROG.US,D,20230630,000000,161.9,164.08,161.31,161.93,141513,0
+ROG.US,D,20230703,000000,160.9,163.34,160.74,163.27,68639,0
+ROG.US,D,20230705,000000,163.03,163.03,160.3,160.99,92127,0
+ROG.US,D,20230706,000000,159.77,160.71,157.4,160.7,88812,0
+ROG.US,D,20230707,000000,161.15,163.88,158.63,162.79,66926,0
+ROG.US,D,20230710,000000,162.19,164.44,161.26,162.9,79145,0
+ROG.US,D,20230711,000000,162.58,165,161.55,163.84,134186,0
+ROG.US,D,20230712,000000,165,169.65,164.3364,169.09,212451,0
+ROG.US,D,20230713,000000,169.27,170.37,167.035,169.71,107563,0
+ROG.US,D,20230714,000000,169.13,170.91,167.9875,170.89,137106,0
+ROG.US,D,20230717,000000,171.94,173.16,169.49,171.84,153738,0
+ROG.US,D,20230718,000000,170.76,171.97,169.09,170.12,122569,0
+ROG.US,D,20230719,000000,170.19,172.71,170.19,171.67,81123,0
+ROG.US,D,20230720,000000,170.99,172.92,170.35,170.67,64149,0
+ROG.US,D,20230721,000000,171.61,171.96,167.315,168.02,124735,0
+ROG.US,D,20230724,000000,168.81,170.61,167.2,170.49,119799,0
+ROG.US,D,20230725,000000,169.45,172.17,168.94,169.8,101996,0
+ROG.US,D,20230726,000000,169.74,171.14,168.66,169.17,110000,0
+ROG.US,D,20230727,000000,170.88,170.88,166.26,166.85,89378,0
+ROG.US,D,20230728,000000,168.16,168.649,166.61,167.18,99327,0
+ROG.US,D,20230731,000000,167.16,169.47,166.59,168.61,175504,0
+ROG.US,D,20230801,000000,168.86,169.29,165.125,167.09,147498,0
+ROG.US,D,20230802,000000,165.16,165.16,158.22,159.64,201400,0
+ROG.US,D,20230803,000000,158.19,159.4,154.98,156.03,223095,0
+ROG.US,D,20230804,000000,155.62,162.89,151.14,151.67,212194,0
+ROG.US,D,20230807,000000,152.83,154.86,152.33,152.59,165906,0
+ROG.US,D,20230808,000000,151.04,152.88,148.99,149.66,125416,0
+ROG.US,D,20230809,000000,149.29,151.74,146.49,149.42,113567,0
+ROG.US,D,20230810,000000,150.29,154.5,150.04,152.06,163629,0
+ROG.US,D,20230811,000000,152.18,153.57,148.48,148.81,127787,0
+ROG.US,D,20230814,000000,148.2,149.52,146.58,146.77,119946,0
+ROG.US,D,20230815,000000,145.75,146.91,143,144.04,74255,0
+ROG.US,D,20230816,000000,144.32,146.02,141.1,141.52,115041,0
+ROG.US,D,20230817,000000,141.96,142.9,138.3415,138.99,201599,0
+ROG.US,D,20230818,000000,138,139.215,136.29,136.61,116541,0
+ROG.US,D,20230821,000000,136.2,137.12,135.37,136.37,78159,0
+ROG.US,D,20230822,000000,137.33,138.2889,134.09,136.05,177792,0
+ROG.US,D,20230823,000000,136.71,137.0625,135.46,136.01,128379,0
+ROG.US,D,20230824,000000,135.42,139.73,134.56,139.52,138129,0
+ROG.US,D,20230825,000000,139.33,140.08,134.44,136.64,90714,0
+ROG.US,D,20230828,000000,136.89,140.965,136.89,137.73,64382,0
+ROG.US,D,20230829,000000,137.53,141.65,137,141.06,93045,0
+ROG.US,D,20230830,000000,139.93,143.74,139.93,143.51,103670,0
+ROG.US,D,20230831,000000,144.05,145.54,142.4875,144.51,205952,0
+ROG.US,D,20230901,000000,145.3,148.11,144.57,146.2,107878,0
+ROG.US,D,20230905,000000,146.05,146.78,137.305,138.03,223477,0
+ROG.US,D,20230906,000000,137.09,139.19,135.43,137.92,172077,0
+ROG.US,D,20230907,000000,136.29,137.43,135,136.13,219011,0
+ROG.US,D,20230908,000000,135.39,135.67,130.81,131.35,133235,0
+ROG.US,D,20230911,000000,132.91,132.91,130.42,131.27,162561,0
+ROG.US,D,20230912,000000,131.05,133.14,130.84,132.78,189181,0
+ROG.US,D,20230913,000000,132.58,135.06,130.39,132.34,165614,0
+ROG.US,D,20230914,000000,134.89,138.59,134.54,138.59,196215,0
+ROG.US,D,20230915,000000,138.37,141.65,137.51,140.7,917071,0
+ROG.US,D,20230918,000000,141.44,143.74,137.11,138.62,269908,0
+ROG.US,D,20230919,000000,138.91,140.82,138.07,138.5,106826,0
+ROG.US,D,20230920,000000,139.15,139.22,137.74,137.82,83843,0
+ROG.US,D,20230921,000000,136.62,138.7262,135.745,137.21,107512,0
+ROG.US,D,20230922,000000,138.18,138.34,134.55,134.58,132907,0
+ROG.US,D,20230925,000000,134.31,135.93,133.81,133.94,124211,0
+ROG.US,D,20230926,000000,133.55,133.55,126.495,129.18,216758,0
+ROG.US,D,20230927,000000,130.23,132.49,129.25,129.77,111215,0
+ROG.US,D,20230928,000000,129.87,132.28,129.87,131.86,288082,0
+ROG.US,D,20230929,000000,133.93,133.93,130.135,131.47,207901,0
+ROG.US,D,20231002,000000,130.68,131.45,129.41,130.79,101058,0
+ROG.US,D,20231003,000000,129.96,131.59,128.9206,129.55,63850,0
+ROG.US,D,20231004,000000,130.16,131.58,128.96,130.4,101488,0
+ROG.US,D,20231005,000000,130.67,134.36,128.57,130.39,133885,0
+ROG.US,D,20231006,000000,129.54,130.66,128.24,128.44,84805,0
+ROG.US,D,20231009,000000,127.66,128.82,125.64,127.19,82213,0
+ROG.US,D,20231010,000000,128.22,130.32,128.22,129.75,237975,0
+ROG.US,D,20231011,000000,129.98,131.435,129.08,130.06,206059,0
+ROG.US,D,20231012,000000,130.4,134.265,126.31,126.72,71614,0
+ROG.US,D,20231013,000000,126.23,127.96,122.17,123.06,132703,0
+ROG.US,D,20231016,000000,125.05,127.88,123.33,126.4,102936,0
+ROG.US,D,20231017,000000,125.3,128.295,125.3,127.68,94341,0
+ROG.US,D,20231018,000000,126.11,127.51,125.91,127.18,97319,0
+ROG.US,D,20231019,000000,126.06,128.21,123.8,124.28,185429,0
+ROG.US,D,20231020,000000,124.39,125.26,123.715,124.37,109071,0
+ROG.US,D,20231023,000000,123.75,124.7,122.87,123.03,102985,0
+ROG.US,D,20231024,000000,123.42,124.82,123.03,123.26,89862,0
+ROG.US,D,20231025,000000,122.04,123.99,116.91,117.83,152416,0
+ROG.US,D,20231026,000000,117.56,119.87,116.84,119.11,275137,0
+ROG.US,D,20231027,000000,123.36,123.36,118.83,119.65,171091,0
+ROG.US,D,20231030,000000,121.16,123.56,120.17,122.36,88505,0
+ROG.US,D,20231031,000000,122.22,123.525,121.085,122.89,101934,0
+ROG.US,D,20231101,000000,121.98,123.63,119.32,119.69,143477,0
+ROG.US,D,20231102,000000,121.53,121.61,115.13,117.96,119722,0
+ROG.US,D,20231103,000000,119.89,121.38,117.57,118.76,96572,0
+ROG.US,D,20231106,000000,118.65,119.2,117.17,118.26,104555,0
+ROG.US,D,20231107,000000,117.58,120.48,117.58,120.11,100654,0
+ROG.US,D,20231108,000000,120.83,122.89,119.47,122.15,118070,0
+ROG.US,D,20231109,000000,122.41,124.2,121.45,122.89,100628,0
+ROG.US,D,20231110,000000,122.63,127.56,120.94,125.06,160498,0
+ROG.US,D,20231113,000000,124.45,125.49,123.48,123.66,90835,0
+ROG.US,D,20231114,000000,126.64,131.28,126.425,129.92,95593,0
+ROG.US,D,20231115,000000,129.88,133.35,129.88,131.58,111292,0
+ROG.US,D,20231116,000000,132.11,133.46,129.3,130.21,117498,0
+ROG.US,D,20231117,000000,131.77,132.22,129.28,131.32,127427,0
+ROG.US,D,20231120,000000,131,133.22,130.535,132.54,83389,0
+ROG.US,D,20231121,000000,131.52,133.515,129.96,131.22,70495,0
+ROG.US,D,20231122,000000,132.66,133.42,130.13,132.82,92677,0
+ROG.US,D,20231124,000000,132.51,134.35,130.8397,133.36,38388,0
+ROG.US,D,20231127,000000,132.47,133.09,131.37,132.54,87744,0
+ROG.US,D,20231128,000000,131.9,132.7,130.36,131.06,86948,0
+ROG.US,D,20231129,000000,132.46,133.89,129.005,129.88,78910,0
+ROG.US,D,20231130,000000,130.05,130.05,128.07,129.4,160682,0
+ROG.US,D,20231201,000000,129.83,131.95,128.6,131.37,80052,0
+ROG.US,D,20231204,000000,130.3,132.985,130,132.5,90752,0
+ROG.US,D,20231205,000000,132.86,133.12,128.84,129.31,73977,0
+ROG.US,D,20231206,000000,130.36,130.5,127.131,127.51,72800,0
+ROG.US,D,20231207,000000,127.67,128.4,126.74,127.69,80977,0
+ROG.US,D,20231208,000000,126.86,130.15,126.07,130.07,77298,0
+ROG.US,D,20231211,000000,130,131,129.72,130.83,81072,0
+ROG.US,D,20231212,000000,130.5,130.5,124.79,125.96,172814,0
+ROG.US,D,20231213,000000,126.41,129.21,123.69,128.83,132698,0
+ROG.US,D,20231214,000000,130.83,133.95,129.7371,133.32,129853,0
+ROG.US,D,20231215,000000,133.93,133.93,129.69,130.68,515305,0
+ROG.US,D,20231218,000000,131.91,132.25,129.29,132.18,138501,0
+ROG.US,D,20231219,000000,132.18,135.45,130.67,135.15,142459,0
+ROG.US,D,20231220,000000,135.28,136.525,133.22,133.22,143496,0
+ROG.US,D,20231221,000000,134.69,137.02,133.78,136.68,108196,0
+ROG.US,D,20231222,000000,137.29,138.855,136.155,136.76,66355,0
+ROG.US,D,20231226,000000,137.35,137.35,135.755,136.33,68684,0
+ROG.US,D,20231227,000000,136.01,137.12,134.24,134.64,62655,0
+ROG.US,D,20231228,000000,134.11,135.07,133.43,134.15,78466,0
+ROG.US,D,20231229,000000,133.99,134.1,131.13,132.07,121204,0
+ROG.US,D,20240102,000000,131.43,134.47,131.38,132.66,83560,0
+ROG.US,D,20240103,000000,131.59,132.19,127.47,128.17,117316,0
+ROG.US,D,20240104,000000,127.96,127.96,122.7101,123.33,123564,0
+ROG.US,D,20240105,000000,122.44,124.43,121.66,122.13,119026,0
+ROG.US,D,20240108,000000,121.5,124.44,121.5,123.15,77854,0
+ROG.US,D,20240109,000000,120.99,121.02,119.25,120.17,102774,0
+ROG.US,D,20240110,000000,119.46,120.04,117.99,119.74,228793,0
+ROG.US,D,20240111,000000,119.44,119.75,115.6701,116.56,115003,0
+ROG.US,D,20240112,000000,118.07,119.3939,115.25,115.77,99906,0
+ROG.US,D,20240116,000000,114.93,115.305,111.885,113.07,95223,0
+ROG.US,D,20240117,000000,111.08,114.21,111.08,113.85,108336,0
+ROG.US,D,20240118,000000,114.37,115.46,113.065,113.9,125014,0
+ROG.US,D,20240119,000000,114.45,117.05,113.0137,116.67,127158,0
+ROG.US,D,20240122,000000,118.04,119.95,116.43,117.91,139300,0
+ROG.US,D,20240123,000000,119.49,119.94,117.2,118,80934,0
+ROG.US,D,20240124,000000,119.37,119.37,115.03,115.62,143453,0
+ROG.US,D,20240125,000000,117.16,117.8,115.4,116.51,129340,0
+ROG.US,D,20240126,000000,116.45,117.22,115,116.97,120145,0
+ROG.US,D,20240129,000000,116.73,119.06,116.15,118.76,100566,0
+ROG.US,D,20240130,000000,118.51,118.98,117.235,118.36,66308,0
+ROG.US,D,20240131,000000,118.56,118.86,115.15,115.27,114571,0
+ROG.US,D,20240201,000000,115.8,117.46,114.59,116.7,72335,0
+ROG.US,D,20240202,000000,115.11,119.26,115.11,117.65,106107,0
+ROG.US,D,20240205,000000,115.99,116.23,114.55,116.14,101108,0
+ROG.US,D,20240206,000000,116.25,117.71,116.17,116.38,84244,0
+ROG.US,D,20240207,000000,116.14,117.58,114.89,116.56,84661,0
+ROG.US,D,20240208,000000,116.25,117.74,115.41,117.67,94331,0
+ROG.US,D,20240209,000000,117.57,119.85,117.12,119.26,96773,0
+ROG.US,D,20240212,000000,119.24,122.1,119.24,121.62,112517,0
+ROG.US,D,20240213,000000,118.03,119.025,114.15,115.05,294715,0
+ROG.US,D,20240214,000000,116.07,117.4,115.24,116.14,158917,0
+ROG.US,D,20240215,000000,116.67,119.72,116.67,119.7,145086,0
+ROG.US,D,20240216,000000,119.19,120.24,118.115,118.68,205798,0
+ROG.US,D,20240220,000000,117.03,120.01,116.39,119.18,196218,0
+ROG.US,D,20240221,000000,117.84,118.81,115.6126,116.23,240765,0
+ROG.US,D,20240222,000000,110.1,114.56,107.37,114.5,668373,0
+ROG.US,D,20240223,000000,115.51,116.05,111.025,111.72,293404,0
+ROG.US,D,20240226,000000,111.19,111.58,109.76,111.27,194310,0
+ROG.US,D,20240227,000000,111.7,112.055,109.88,110.92,216150,0
+ROG.US,D,20240228,000000,109.76,115.4,109.575,114.39,164012,0
+ROG.US,D,20240229,000000,115.5,116.17,111.56,112.07,315359,0
+ROG.US,D,20240301,000000,111.95,113.335,111.39,111.84,125455,0
+ROG.US,D,20240304,000000,111.82,112.22,110.53,110.71,167228,0
+ROG.US,D,20240305,000000,110,112.61,109.33,110.04,120562,0
+ROG.US,D,20240306,000000,111.05,111.05,109.43,110.13,105207,0
+ROG.US,D,20240307,000000,110.82,112.21,109.905,111.76,180718,0
+ROG.US,D,20240308,000000,112.77,116.1999,112.7,115.9,157633,0
+ROG.US,D,20240311,000000,116.2,119.15,115.95,117.75,183555,0
+ROG.US,D,20240312,000000,117.14,117.75,116.05,116.71,159123,0
+ROG.US,D,20240313,000000,115.95,118.17,115.95,117.87,139383,0
+ROG.US,D,20240314,000000,117.89,119.25,116.27,117.96,219090,0
+ROG.US,D,20240315,000000,117.41,121.69,117.41,118.21,329932,0
+ROG.US,D,20240318,000000,118.2,118.69,114.36,114.66,184753,0
+ROG.US,D,20240319,000000,114.21,115.99,114.15,114.59,337654,0
+ROG.US,D,20240320,000000,113.77,117.53,113.7,117.33,147545,0
+ROG.US,D,20240321,000000,118.28,119.68,118.06,118.24,167415,0
+ROG.US,D,20240322,000000,118.01,119.465,117.9725,118.18,119872,0
+ROG.US,D,20240325,000000,118.71,118.71,117.32,118.05,100580,0
+ROG.US,D,20240326,000000,119.11,119.11,117.7028,118.03,116401,0
+ROG.US,D,20240327,000000,118.5,121.48,118.21,120.48,109793,0
+ROG.US,D,20240328,000000,120.96,121.14,118.02,118.69,186099,0
+ROG.US,D,20240401,000000,119.3,119.3,116.69,118.16,89088,0
+ROG.US,D,20240402,000000,117.02,117.36,115.1,115.59,132602,0
+ROG.US,D,20240403,000000,114.84,116.93,114.7,116.45,83621,0
+ROG.US,D,20240404,000000,117.59,118.73,116.15,117.27,90560,0
+ROG.US,D,20240405,000000,116.7,118.07,115.84,116.5,85111,0
+ROG.US,D,20240408,000000,117.04,118.02,116,117.67,95563,0
+ROG.US,D,20240409,000000,117.87,121.695,117.87,119.18,62913,0
+ROG.US,D,20240410,000000,115.94,116.175,112.41,113.89,110775,0
+ROG.US,D,20240411,000000,113.9,115.265,113.38,114.83,75223,0
+ROG.US,D,20240412,000000,114.09,114.09,110.1775,110.87,64571,0
+ROG.US,D,20240415,000000,110.56,112.345,109.73,110.19,115207,0
+ROG.US,D,20240416,000000,109.85,110.58,109.1698,109.74,96207,0
+ROG.US,D,20240417,000000,110.5,110.55,105.73,105.82,180701,0
+ROG.US,D,20240418,000000,105.82,108.46,105.48,106.42,167051,0
+ROG.US,D,20240419,000000,106.02,109.61,106.02,109.15,268742,0
+ROG.US,D,20240422,000000,109.82,110.85,107.5,107.76,281324,0
+ROG.US,D,20240423,000000,108.38,110.32,108.38,109.21,214672,0
+ROG.US,D,20240424,000000,109.66,110.42,108.39,109.07,131739,0
+ROG.US,D,20240425,000000,108.79,110.77,108.06,109.54,265868,0
+ROG.US,D,20240426,000000,120.74,126.4,117.31,121.03,608477,0
+ROG.US,D,20240429,000000,121.19,125.31,120.78,122.36,208667,0
+ROG.US,D,20240430,000000,121.29,122.55,118.92,119.09,354645,0
+ROG.US,D,20240501,000000,118.18,120.97,118.17,118.62,227149,0
+ROG.US,D,20240502,000000,120.77,121.58,119.07,120,136342,0
+ROG.US,D,20240503,000000,121.59,122.98,118.075,118.33,123534,0
+ROG.US,D,20240506,000000,119.28,120.28,118.48,118.98,112615,0
+ROG.US,D,20240507,000000,118.34,120.24,118.34,119.13,99966,0
+ROG.US,D,20240508,000000,118.41,118.57,116.89,118.28,70301,0
+ROG.US,D,20240509,000000,118.26,120.97,118.12,120.64,71029,0
+ROG.US,D,20240510,000000,120.79,121.82,119.15,120.6,76083,0
+ROG.US,D,20240513,000000,122.07,122.64,119.81,120.06,108866,0
+ROG.US,D,20240514,000000,121.8,121.91,118.38,119.57,138010,0
+ROG.US,D,20240515,000000,120.99,121.855,118.2,121.14,300997,0
+ROG.US,D,20240516,000000,121.19,121.19,119.0063,119.7,192285,0
+ROG.US,D,20240517,000000,119.62,119.62,116.741,117.99,138013,0
+ROG.US,D,20240520,000000,117.75,120.03,117.75,119.45,112592,0
+ROG.US,D,20240521,000000,118.83,119.45,117.605,118.32,73626,0
+ROG.US,D,20240522,000000,117.75,118.5,116.52,116.91,91545,0
+ROG.US,D,20240523,000000,117.5,118.5,116.76,117.1,184079,0
+ROG.US,D,20240524,000000,118.01,118.01,116.2675,116.68,130245,0
+ROG.US,D,20240528,000000,117.17,119,116.83,118.44,465561,0
+ROG.US,D,20240529,000000,117.23,118.41,116.5,117,180680,0
+ROG.US,D,20240530,000000,117.93,118.26,116.4,117.25,210291,0
+ROG.US,D,20240531,000000,117.33,118.93,117.33,118,201148,0
+ROG.US,D,20240603,000000,117.43,117.555,114.65,114.88,158102,0
+ROG.US,D,20240604,000000,114.04,116.73,113.885,116.4,154516,0
+ROG.US,D,20240605,000000,117.32,119.46,113,119.46,418860,0
+ROG.US,D,20240606,000000,119.51,121.17,119.17,120.9,92131,0
+ROG.US,D,20240607,000000,119.69,120.56,118.25,118.26,100017,0
+ROG.US,D,20240610,000000,116.98,117.62,114.87,115.98,158560,0
+ROG.US,D,20240611,000000,115.3,115.845,114.34,115.67,86440,0
+ROG.US,D,20240612,000000,119.09,122.75,119.09,120.72,126191,0
+ROG.US,D,20240613,000000,120.81,122.77,119.54,121.67,137043,0
+ROG.US,D,20240614,000000,119.8,121.525,118.32,119.16,93169,0
+ROG.US,D,20240617,000000,118.57,123.57,118.57,123.42,154766,0
+ROG.US,D,20240618,000000,123.17,124.5,122.98,123.96,172137,0
+ROG.US,D,20240620,000000,123,125.85,121.57,122,157316,0
+ROG.US,D,20240621,000000,122.24,122.71,120.89,121.31,325296,0
+ROG.US,D,20240624,000000,121.7,122.3,118.86,119.38,139254,0
+ROG.US,D,20240625,000000,118.89,119.31,117.51,119.09,132986,0
+ROG.US,D,20240626,000000,118.16,121.715,117.744,119.99,148999,0
+ROG.US,D,20240627,000000,120.78,121.745,119.83,121.23,356052,0
+ROG.US,D,20240628,000000,122.03,124.088,120.31,120.61,928898,0
+ROG.US,D,20240701,000000,120.19,121.765,115.19,116.16,276155,0
+ROG.US,D,20240702,000000,116.55,120.53,116.55,119.4,121781,0
+ROG.US,D,20240703,000000,119.38,120.54,119.23,120.3,55620,0
+ROG.US,D,20240705,000000,119.64,119.64,118.045,118.82,125292,0
+ROG.US,D,20240708,000000,119.49,123.15,119.49,120.9,165760,0
+ROG.US,D,20240709,000000,120.44,120.44,117.32,117.83,78850,0
+ROG.US,D,20240710,000000,118,119.605,115.89,119.5,112635,0
+ROG.US,D,20240711,000000,122.86,124.56,120.99,123.83,95344,0
+ROG.US,D,20240712,000000,125.01,127.69,123.87,126.16,92812,0
+ROG.US,D,20240715,000000,127.68,130.545,126.08,128.22,117779,0
+ROG.US,D,20240716,000000,129.85,133.77,129.26,133.4,124734,0
+ROG.US,D,20240717,000000,131.71,134.065,130.54,131.09,139389,0
+ROG.US,D,20240718,000000,130.33,131.59,127.46,128.31,97898,0
+ROG.US,D,20240719,000000,128.33,128.33,125.2,125.44,97862,0
+ROG.US,D,20240722,000000,126.43,129.3,124.47,129.16,96103,0
+ROG.US,D,20240723,000000,128.33,130.03,126.61,128.5,125024,0
+ROG.US,D,20240724,000000,127.38,128.86,125.32,125.82,108014,0
+ROG.US,D,20240725,000000,125.56,127.77,122.182,122.68,216519,0
+ROG.US,D,20240726,000000,127.33,129.14,121.01,123.15,333530,0
+ROG.US,D,20240729,000000,123.54,125.13,122.485,123.24,254060,0
+ROG.US,D,20240730,000000,123.46,124.32,121.77,122.39,111814,0
+ROG.US,D,20240731,000000,123,126.7,122.09,122.18,107160,0
+ROG.US,D,20240801,000000,121.83,121.865,114.635,116.63,143431,0
+ROG.US,D,20240802,000000,112.76,112.905,110.585,111.14,98705,0
+ROG.US,D,20240805,000000,106.29,108.625,105,107.14,137622,0
+ROG.US,D,20240806,000000,107,109.36,105.96,106.42,139830,0
+ROG.US,D,20240807,000000,108,110.1,104.59,104.67,139314,0
+ROG.US,D,20240808,000000,105.73,107.52,104.2701,105.62,79010,0
+ROG.US,D,20240809,000000,106.74,106.74,104.655,104.94,90372,0
+ROG.US,D,20240812,000000,105,106.19,101.2,102.07,167572,0
+ROG.US,D,20240813,000000,101.05,102.91,100.31,102.91,219085,0
+ROG.US,D,20240814,000000,103.3,103.835,103.0401,103.46,166216,0
+ROG.US,D,20240815,000000,106.24,108.11,105.0401,107.05,117765,0
+ROG.US,D,20240816,000000,106.65,107.97,105.415,106.29,53319,0
+ROG.US,D,20240819,000000,106.2,107.87,106.2,107.24,62541,0
+ROG.US,D,20240820,000000,106.84,106.84,104.17,104.21,69994,0
+ROG.US,D,20240821,000000,105.14,106.48,104.79,106.18,54850,0
+ROG.US,D,20240822,000000,106.09,106.39,103.125,103.73,86351,0
+ROG.US,D,20240823,000000,104.4,108.6118,104.128,107.98,78200,0
+ROG.US,D,20240826,000000,109,110.77,108.32,108.7,77217,0
+ROG.US,D,20240827,000000,108.31,108.75,106.84,108.3,58141,0
+ROG.US,D,20240828,000000,107.73,108.42,106.38,106.78,66306,0
+ROG.US,D,20240829,000000,107.76,108.615,106.91,107.46,66620,0
+ROG.US,D,20240830,000000,107.69,107.93,106.34,107.26,105898,0
+ROG.US,D,20240903,000000,105.87,106.575,102.84,103.41,122850,0
+ROG.US,D,20240904,000000,103.89,105.1,103.29,103.32,71946,0
+ROG.US,D,20240905,000000,103.75,104.4,101.3265,102.71,73277,0
+ROG.US,D,20240906,000000,102.64,102.925,98.49,98.58,136947,0
+ROG.US,D,20240909,000000,98.47,99.6799,97.65,98.09,115007,0
+ROG.US,D,20240910,000000,97.62,98.395,96.86,97.9,135000,0
+ROG.US,D,20240911,000000,98.24,99.63,96.41,99.56,90342,0
+ROG.US,D,20240912,000000,100.31,101.2,98.58,101.16,88186,0
+ROG.US,D,20240913,000000,103.63,105.1,102.96,104.47,87911,0
+ROG.US,D,20240916,000000,105.32,105.99,103.38,104.93,145133,0
+ROG.US,D,20240917,000000,106.36,106.8175,105.2,105.58,97838,0
+ROG.US,D,20240918,000000,106,107.755,104.57,104.61,83802,0
+ROG.US,D,20240919,000000,107.44,107.44,105.415,105.8,94518,0
+ROG.US,D,20240920,000000,105.31,105.31,102.685,103.23,340337,0
+ROG.US,D,20240923,000000,103.73,103.79,102.58,103.2,96270,0
+ROG.US,D,20240924,000000,104.27,105.49,103.785,104.78,115244,0
+ROG.US,D,20240925,000000,104.42,104.885,103.59,104.04,109310,0
+ROG.US,D,20240926,000000,106.1,108.73,105.45,108.11,116142,0
+ROG.US,D,20240927,000000,109.54,111.01,108.9549,110.24,115635,0
+ROG.US,D,20240930,000000,109.47,113.3571,109.47,113.01,199919,0
+ROG.US,D,20241001,000000,112.85,112.85,108.89,109.43,137981,0
+ROG.US,D,20241002,000000,109.3,109.74,107.15,108.45,292214,0
+ROG.US,D,20241003,000000,107.49,108.715,105.57,105.65,162622,0
+ROG.US,D,20241004,000000,107.69,107.69,104.53,104.98,95856,0
+ROG.US,D,20241007,000000,104.04,104.245,103.01,103.45,105652,0
+ROG.US,D,20241008,000000,102.79,103.945,101,101.07,120032,0
+ROG.US,D,20241009,000000,101.57,102.495,100.17,102.19,106667,0
+ROG.US,D,20241010,000000,100.68,102.49,99.68,102.46,103201,0
+ROG.US,D,20241011,000000,102.16,104.47,102.16,104.37,81675,0
+ROG.US,D,20241014,000000,103.85,105.31,103.57,105.11,90732,0
+ROG.US,D,20241015,000000,104.44,106.64,103.4,103.75,165924,0
+ROG.US,D,20241016,000000,104.99,105.43,103.98,104.57,97353,0
+ROG.US,D,20241017,000000,105.07,105.85,103.575,105.85,87693,0
+ROG.US,D,20241018,000000,106.65,107.48,104.55,104.69,119464,0
+ROG.US,D,20241021,000000,104.41,104.9662,101.82,102.39,102052,0
+ROG.US,D,20241022,000000,101.95,103.23,99.94,100.63,101621,0
+ROG.US,D,20241023,000000,100.63,100.87,99.26,100.65,94133,0
+ROG.US,D,20241024,000000,101.63,102.225,98.986,99.5,259458,0
+ROG.US,D,20241025,000000,96.1,103.8981,96.1,101.32,244188,0
+ROG.US,D,20241028,000000,101.76,104.15,101.17,102.9,179284,0
+ROG.US,D,20241029,000000,102.64,104.22,101.84,103.55,126156,0
+ROG.US,D,20241030,000000,103.47,106.29,103.47,104.34,96390,0
+ROG.US,D,20241031,000000,104.8,105.17,100.21,100.28,169667,0
+ROG.US,D,20241101,000000,100.34,102.77,99.21,102.75,126651,0
+ROG.US,D,20241104,000000,102.48,104.595,101.56,101.87,132663,0
+ROG.US,D,20241105,000000,101.16,104.02,101.16,103.82,129550,0
+ROG.US,D,20241106,000000,109.72,114.05,108.04,112.62,238222,0
+ROG.US,D,20241107,000000,112.71,113.29,110.8294,111.98,120471,0
+ROG.US,D,20241108,000000,111.93,112.135,108.035,108.91,119234,0
+ROG.US,D,20241111,000000,109.47,109.6798,106.3304,106.55,176627,0
+ROG.US,D,20241112,000000,105.41,106.76,102.82,102.83,108837,0
+ROG.US,D,20241113,000000,102.78,104.595,102.4889,103.61,89281,0
+ROG.US,D,20241114,000000,103.87,104.4,101.63,104.01,237005,0
+ROG.US,D,20241115,000000,104.11,104.7,102.18,103.64,115006,0
+ROG.US,D,20241118,000000,103.495,104.73,102.54,103.57,131639,0
+ROG.US,D,20241119,000000,102.635,103.38,100.0801,101,151253,0
+ROG.US,D,20241120,000000,100.89,102.865,100.02,102.58,90448,0
+ROG.US,D,20241121,000000,103.81,105.44,102.51,104.75,69565,0
+ROG.US,D,20241122,000000,105.085,106.6,105,105.94,87267,0
+ROG.US,D,20241125,000000,108.07,110.77,106.71,106.86,234610,0
+ROG.US,D,20241126,000000,105.05,106.21,102.93,103.11,76852,0
+ROG.US,D,20241127,000000,103.36,105.37,102.59,102.94,69285,0
+ROG.US,D,20241129,000000,102.86,103.79,102.2134,103.58,40351,0
+ROG.US,D,20241202,000000,104,107.35,104,106.08,308933,0
+ROG.US,D,20241203,000000,106.01,106.265,103.635,105.43,109823,0
+ROG.US,D,20241204,000000,106,107.47,106,107.15,139212,0
+ROG.US,D,20241205,000000,107.17,107.51,104.125,105.01,80455,0
+ROG.US,D,20241206,000000,106.41,106.41,103.68,104.92,104397,0
+ROG.US,D,20241209,000000,107.85,111.39,106.24,108.9,105385,0
+ROG.US,D,20241210,000000,108.51,109.37,105.335,107.41,97809,0
+ROG.US,D,20241211,000000,107.73,108.78,105.8037,106.3,87087,0
+ROG.US,D,20241212,000000,106.63,108.73,105,106.71,122822,0
+ROG.US,D,20241213,000000,106.47,106.47,103.02,104.89,156717,0
+ROG.US,D,20241216,000000,105.66,106.05,103.4222,105.41,84373,0
+ROG.US,D,20241217,000000,104.6,105.08,103.32,104.05,101843,0
+ROG.US,D,20241218,000000,104.58,106.25,100.39,101.16,116936,0
+ROG.US,D,20241219,000000,101.625,103.04,100.465,101.46,153311,0
+ROG.US,D,20241220,000000,100.06,103.29,99.39,99.95,497086,0
+ROG.US,D,20241223,000000,99.645,103.575,99.645,101.19,100492,0
+ROG.US,D,20241224,000000,100.54,102.94,100.53,102.78,39224,0
+ROG.US,D,20241226,000000,102.78,104.58,101.74,104.06,96071,0
+ROG.US,D,20241227,000000,105,110,103.15,104.52,134114,0
+ROG.US,D,20241230,000000,103.825,104.7,101.49,102.56,98695,0
+ROG.US,D,20241231,000000,102.92,104.0175,101.21,101.61,122597,0
+ROG.US,D,20250102,000000,101.87,102.61,98.28,98.9,103133,0
+ROG.US,D,20250103,000000,99.17,101.03,98.5,100.75,126870,0
+ROG.US,D,20250106,000000,103,106.12,101.29,102.68,133755,0
+ROG.US,D,20250107,000000,102.5111,103.35,100.405,100.95,91854,0
+ROG.US,D,20250108,000000,99.97,99.97,97.04,98.43,85927,0
+ROG.US,D,20250110,000000,96.13,96.95,94.09,95.39,115668,0
+ROG.US,D,20250113,000000,94.8,95.8599,94.16,94.78,146865,0
+ROG.US,D,20250114,000000,95.925,95.925,93.81,95.01,97198,0
+ROG.US,D,20250115,000000,96.84,97.295,95.5,95.92,83886,0
+ROG.US,D,20250116,000000,95.47,96.125,94.48,95.68,73179,0
+ROG.US,D,20250117,000000,96.66,97.2,95.315,95.77,94464,0
+ROG.US,D,20250121,000000,98.88,98.88,95.54,97.93,73345,0
+ROG.US,D,20250122,000000,98.41,99.44,97.73,98.52,129692,0
+ROG.US,D,20250123,000000,97.21,98.85,95.71,97.4,138088,0
+ROG.US,D,20250124,000000,97.105,100.15,96.7,99.86,100074,0
+ROG.US,D,20250127,000000,99.17,99.63,96.48,97.36,101881,0
+ROG.US,D,20250128,000000,97.6011,97.6011,94.796,96.86,66251,0
+ROG.US,D,20250129,000000,95.93,96.465,93.6,93.79,101676,0
+ROG.US,D,20250130,000000,94.64,95.225,93.53,93.89,138988,0
+ROG.US,D,20250131,000000,93.53,94.94,92.58,93.05,238419,0
+ROG.US,D,20250203,000000,90.83,91,87.27,88.35,174702,0
+ROG.US,D,20250204,000000,88.27,89.92,87.61,89.31,112495,0
+ROG.US,D,20250205,000000,88.8394,90.83,88.37,90.62,94351,0
+ROG.US,D,20250206,000000,90.94,91.24,90.03,90.35,97528,0
+ROG.US,D,20250207,000000,89.84,90.6,86.52,88.01,119370,0
+ROG.US,D,20250210,000000,87.95,89.155,87.5294,88.5,78899,0
+ROG.US,D,20250211,000000,88.32,89.49,87.78,88.24,118547,0
+ROG.US,D,20250212,000000,87.26,87.87,85.0169,87.16,221245,0
+ROG.US,D,20250213,000000,88.585,89.235,87.16,89.16,112880,0
+ROG.US,D,20250214,000000,89,89.74,87.17,89.34,182716,0
+ROG.US,D,20250218,000000,87.84,91.26,87.84,90.79,150802,0
+ROG.US,D,20250219,000000,90.88,90.88,89.01,89.88,285129,0
+ROG.US,D,20250220,000000,88.99,98.61,88.05,89.59,318271,0
+ROG.US,D,20250221,000000,90.24,90.4,84.75,85.87,227608,0
+ROG.US,D,20250224,000000,89.48,89.87,85.86,85.97,216410,0
+ROG.US,D,20250225,000000,86.06,87.26,84.705,85.68,209466,0
+ROG.US,D,20250226,000000,86.1,86.21,84.53,85.25,112395,0
+ROG.US,D,20250227,000000,84.81,85.25,80.53,80.87,196636,0
+ROG.US,D,20250228,000000,80.87,82.815,79.45,79.94,262789,0
+ROG.US,D,20250303,000000,80.225,80.27,73.8525,74.17,272486,0
+ROG.US,D,20250304,000000,73.8,75.8,71.86,75.22,257617,0
+ROG.US,D,20250305,000000,76.6,78.565,76,77.77,170119,0
+ROG.US,D,20250306,000000,75.45,77.8,75.34,77.19,194096,0
+ROG.US,D,20250307,000000,76.97,78.0799,76.12,76.88,147560,0
+ROG.US,D,20250310,000000,76.035,77.57,74.5395,75.52,164929,0
+ROG.US,D,20250311,000000,75.675,76.632,73.8,76.08,155722,0
+ROG.US,D,20250312,000000,76.865,76.96,74.13,74.43,200737,0
+ROG.US,D,20250313,000000,74.855,75.31,71.63,72.66,237816,0
+ROG.US,D,20250314,000000,74.525,78.44,73.6,78.39,300015,0
+ROG.US,D,20250317,000000,78.11,79.7,76.89,78.46,239315,0
+ROG.US,D,20250318,000000,77.45,80.03,76.74,77.79,300160,0
+ROG.US,D,20250319,000000,78.055,78.21,74.55,75.1,227404,0
+ROG.US,D,20250320,000000,74.79,76.78,74.23,74.53,177377,0
+ROG.US,D,20250321,000000,73.78,74.13,71.95,72.24,437165,0
+ROG.US,D,20250324,000000,73.255,74.54,72.83,73.26,208038,0
+ROG.US,D,20250325,000000,73.475,73.475,70.66,70.82,253300,0
+ROG.US,D,20250326,000000,69.3949,71.735,68.87,70.15,479225,0
+ROG.US,D,20250327,000000,70.3063,71.325,68.255,70.82,209927,0
+ROG.US,D,20250328,000000,70.19,70.6481,67.4,67.58,163500,0
+ROG.US,D,20250331,000000,67.4576,68.2699,65.7,67.53,298820,0
+ROG.US,D,20250401,000000,67.595,69.23,66.4163,67.21,268590,0
+ROG.US,D,20250402,000000,67.465,69.64,66.27,69.49,204837,0
+ROG.US,D,20250403,000000,65.925,66.11,60.72,61.71,389601,0
+ROG.US,D,20250404,000000,59,61.335,56.13,60.92,504489,0
+ROG.US,D,20250407,000000,58.8,64.665,56.91,62.86,619674,0
+ROG.US,D,20250408,000000,63.95,65.44,56.9798,58.09,373113,0
+ROG.US,D,20250409,000000,58.04,64.56,56.45,61.92,715055,0
+ROG.US,D,20250410,000000,59.82,59.905,54.08,55.23,408226,0
+ROG.US,D,20250411,000000,55.97,56.56,53.05,56.24,355880,0
+ROG.US,D,20250414,000000,57.26,57.93,54.6,55.7,301724,0
+ROG.US,D,20250415,000000,55.33,55.71,53.81,54.2,325646,0
+ROG.US,D,20250416,000000,53.15,53.68,51.43,52.69,378643,0
+ROG.US,D,20250417,000000,52.69,54.16,52.3,53.92,376814,0
+ROG.US,D,20250421,000000,53.455,54.77,52.19,54.05,473254,0
+ROG.US,D,20250422,000000,54.845,55.51,53.96,55.23,457156,0
+ROG.US,D,20250423,000000,58.15,58.15,54.78,55.06,362818,0
+ROG.US,D,20250424,000000,55.09,57.14,54.75,57.05,500142,0
+ROG.US,D,20250425,000000,56.79,57.71,56.14,57.41,187566,0
+ROG.US,D,20250428,000000,57.21,57.925,56.7586,57.7,273336,0
+ROG.US,D,20250429,000000,57.405,59.73,56.94,59.43,404668,0
+ROG.US,D,20250430,000000,60.45,62.665,59.37,61.81,603746,0
+ROG.US,D,20250501,000000,62.24,63.8,60.9,63.7,390906,0
+ROG.US,D,20250502,000000,65.22,66.64,63.94,63.98,317383,0
+ROG.US,D,20250505,000000,63.5,63.96,62.3,62.32,283352,0
+ROG.US,D,20250506,000000,61.85,63.775,61.39,62.92,365222,0
+ROG.US,D,20250507,000000,63.29,64.025,62.74,63.6,408014,0
+ROG.US,D,20250508,000000,63.94,65.965,63.725,65.38,306437,0
+ROG.US,D,20250509,000000,65.875,66.12,65.05,65.98,194111,0
+ROG.US,D,20250512,000000,69.45,70.84,69.03,70.26,210920,0
+ROG.US,D,20250513,000000,70.79,71.1,70,71,188722,0
+ROG.US,D,20250514,000000,70.971,71.27,69.74,69.92,189441,0
+ROG.US,D,20250515,000000,69.6,70.465,69.035,69.77,223292,0
+ROG.US,D,20250516,000000,69.736,70.39,69.11,69.86,153294,0
+ROG.US,D,20250519,000000,68.05,68.82,67.73,68.49,121272,0
+ROG.US,D,20250520,000000,68.275,68.8635,68.06,68.55,106774,0
+ROG.US,D,20250521,000000,68.17,68.44,66.2316,66.63,136816,0
+ROG.US,D,20250522,000000,66.03,67.51,65.825,67.05,108230,0
+ROG.US,D,20250523,000000,65.255,65.93,65.19,65.41,117025,0
+ROG.US,D,20250527,000000,66.31,68.215,66.13,67.99,139627,0
+ROG.US,D,20250528,000000,67.93,67.99,66.55,66.55,146927,0
+ROG.US,D,20250529,000000,67.453,67.68,66.23,67.33,137390,0
+ROG.US,D,20250530,000000,66.88,67.15,66.06,66.57,179933,0
+ROG.US,D,20250602,000000,65.98,66.42,65.0936,65.74,151965,0
+ROG.US,D,20250603,000000,65.8,67.58,65.745,67.39,91440,0
+ROG.US,D,20250604,000000,66.99,67.77,66.95,67.34,95521,0
+ROG.US,D,20250605,000000,67.125,67.345,65.78,66.46,409216,0
+ROG.US,D,20250606,000000,67.84,68.175,66.32,67.01,169394,0
+ROG.US,D,20250609,000000,67.645,69.93,67.2137,69.2,174104,0
+ROG.US,D,20250610,000000,69.705,71.275,69.365,70.56,130407,0
+ROG.US,D,20250611,000000,70.725,71.56,70.57,71.02,170433,0
+ROG.US,D,20250612,000000,70.23,70.865,69.93,70.35,168656,0
+ROG.US,D,20250613,000000,70.25,70.5,67.86,68.26,254747,0
+ROG.US,D,20250616,000000,69.06,70.24,68.56,69.85,207863,0
+ROG.US,D,20250617,000000,69.355,69.965,67.67,67.71,137600,0
+ROG.US,D,20250618,000000,67.63,69.2,67.5883,68.22,190583,0
+ROG.US,D,20250620,000000,68.36,68.79,66.3819,66.99,217094,0
+ROG.US,D,20250623,000000,66.465,67.86,65.396,67.65,97854,0
+ROG.US,D,20250624,000000,68.645,69.81,68.08,68.79,126147,0
+ROG.US,D,20250625,000000,69.08,69.105,67.83,68.45,86204,0
+ROG.US,D,20250626,000000,68.7,69.4,68.54,69.17,96407,0
+ROG.US,D,20250627,000000,68.81,69.78,67.84,68.55,145036,0
+ROG.US,D,20250630,000000,68.23,69.075,68.23,68.48,113594,0
+ROG.US,D,20250701,000000,68.195,72.83,68.02,71.1,160398,0
+ROG.US,D,20250702,000000,71.65,73.59,70.374,73.35,137079,0
+ROG.US,D,20250703,000000,73.98,74.17,72.445,73.44,90346,0
+ROG.US,D,20250707,000000,72.935,73.365,70.87,71,106245,0
+ROG.US,D,20250708,000000,72.5,74.095,71.85,73.16,95997,0
+ROG.US,D,20250709,000000,73.345,73.56,71.36,73.42,102560,0
+ROG.US,D,20250710,000000,73.6258,74.9999,73.39,73.69,98300,0
+ROG.US,D,20250711,000000,73.05,73.68,72.12,73.27,99544,0
+ROG.US,D,20250714,000000,71.87,71.87,65.95,67.82,435499,0
+ROG.US,D,20250715,000000,68.91,68.92,64.94,65.64,297587,0
+ROG.US,D,20250716,000000,66.725,66.725,64.59,65.76,223382,0
+ROG.US,D,20250717,000000,66,67.17,66,66.5,334812,0
+ROG.US,D,20250718,000000,66.7741,67.12,64.815,65.5,357794,0
+ROG.US,D,20250721,000000,66.4675,66.4675,64.69,64.78,201665,0
+ROG.US,D,20250722,000000,65.14,67.96,64.81,67.12,220356,0
+ROG.US,D,20250723,000000,67.765,68.655,66.935,67.56,141667,0
+ROG.US,D,20250724,000000,66.88,67.2225,65.25,65.5,121685,0
+ROG.US,D,20250725,000000,65.56,65.84,64.85,65.28,153203,0
+ROG.US,D,20250728,000000,65.53,66.765,64.455,66.15,576295,0
+ROG.US,D,20250729,000000,66.39,67.065,66,66.41,368738,0
+ROG.US,D,20250730,000000,66.685,68.89,66.135,66.4,385977,0
+ROG.US,D,20250731,000000,65.15,67.02,64.99,65.58,395925,0
+ROG.US,D,20250801,000000,66.27,67.39,61.165,67.3,880824,0
+ROG.US,D,20250804,000000,67.02,69.71,66.97,69.67,286250,0
+ROG.US,D,20250805,000000,69.97,71.42,68.76,71.3,427173,0
+ROG.US,D,20250806,000000,71.415,72.4,69.595,70.51,519112,0
+ROG.US,D,20250807,000000,76.75,76.89,72.08,72.19,397184,0
+ROG.US,D,20250808,000000,72.01,72.8799,69.318,70.21,330639,0
+ROG.US,D,20250811,000000,70.805,71.29,69.61,69.85,200950,0
+ROG.US,D,20250812,000000,70.45,74.915,70.12,74.85,208814,0
+ROG.US,D,20250813,000000,75,78.22,74.41,77.95,238630,0
+ROG.US,D,20250814,000000,75.75,76.8,73.975,76.52,461695,0
+ROG.US,D,20250815,000000,76.76,77.13,75.53,76.64,209141,0
+ROG.US,D,20250818,000000,76.845,77.6,75.68,75.78,213987,0
+ROG.US,D,20250819,000000,76.3,77.87,75.97,76.91,244357,0
+ROG.US,D,20250820,000000,77.285,77.285,73.34,74.01,215020,0
+ROG.US,D,20250821,000000,73.925,75.105,72.49,74.77,154998,0
+ROG.US,D,20250822,000000,75.175,80.1,75.14,79.54,291307,0
+ROG.US,D,20250825,000000,78.93,79.42,77.81,78.51,217341,0
+ROG.US,D,20250826,000000,78.38,80.52,78.38,79.37,257075,0
+ROG.US,D,20250827,000000,79.38,80,78.56,79.45,174127,0
+ROG.US,D,20250828,000000,79.555,79.8,78.355,78.41,154367,0
+ROG.US,D,20250829,000000,78.59,79.56,77.85,78.46,251105,0
+ROG.US,D,20250902,000000,76.65,78.385,76.3,77.37,212490,0
+ROG.US,D,20250903,000000,76.57,78.09,76.42,76.92,218130,0
+ROG.US,D,20250904,000000,77.5,80.23,76.655,79.73,249086,0
+ROG.US,D,20250905,000000,80.64,81.3668,78.49,78.76,158843,0
+ROG.US,D,20250908,000000,78.4,79.22,77.515,78.45,189901,0
+ROG.US,D,20250909,000000,78.025,79.63,77,79.38,168248,0
+ROG.US,D,20250910,000000,79.38,80.495,78.745,79.35,127341,0
+ROG.US,D,20250911,000000,79.52,84.29,79.52,83.94,375237,0
+ROG.US,D,20250912,000000,83.1825,83.4,80.85,81,333851,0
+ROG.US,D,20250915,000000,81.67,82.92,80.162,81.64,162371,0
+ROG.US,D,20250916,000000,81.655,82.5,80.79,82.11,151100,0
+ROG.US,D,20250917,000000,81.81,82.96,80.45,81.84,217776,0
+ROG.US,D,20250918,000000,83.06,84.67,82.86,83.49,166272,0
+ROG.US,D,20250919,000000,82.72,84.125,81.205,81.75,315263,0
+ROG.US,D,20250922,000000,81.045,82.09,81.045,81.55,196657,0
+ROG.US,D,20250923,000000,82.64,83.58,78.32,78.33,133809,0
+ROG.US,D,20250924,000000,78.86,80.28,78.4,79.71,186084,0
+ROG.US,D,20250925,000000,79.6308,79.6308,77.82,78.93,165742,0
+ROG.US,D,20250926,000000,78.6681,80.35,78.57,80.04,131951,0
+ROG.US,D,20250929,000000,80.73,80.79,79.23,80.25,222779,0
+ROG.US,D,20250930,000000,79.585,80.8,79.19,80.46,116978,0
+ROG.US,D,20251001,000000,80.215,83.1,79.885,81.83,176690,0
+ROG.US,D,20251002,000000,83.12,83.27,80.79,82.2,135932,0
+ROG.US,D,20251003,000000,83.36,84.33,82.3,83.07,180292,0
+ROG.US,D,20251006,000000,83.175,84.6,83.175,84.49,125747,0
+ROG.US,D,20251007,000000,85.59,85.88,81.25,82.39,186193,0
+ROG.US,D,20251008,000000,83.1377,85.18,82.43,84.53,104757,0
+ROG.US,D,20251009,000000,84.63,84.75,82.93,84.13,63249,0
+ROG.US,D,20251010,000000,83.89,84.65,80.735,81.57,161354,0
+ROG.US,D,20251013,000000,83.025,84.605,82.38,84.57,149247,0
+ROG.US,D,20251014,000000,83.165,85.085,83.07,83.78,86805,0
+ROG.US,D,20251015,000000,85.435,86.72,84.01,86.34,105716,0
+ROG.US,D,20251016,000000,87,87.16,85.43,85.43,137015,0
+ROG.US,D,20251017,000000,83.94,85.88,83.62,84.14,82445,0
+ROG.US,D,20251020,000000,85.175,86.57,84.81,85.82,70464,0
+ROG.US,D,20251021,000000,86.195,86.485,84.98,85.17,97841,0
+ROG.US,D,20251022,000000,84.89,85.735,83.68,84.61,110259,0
+ROG.US,D,20251023,000000,85.42,87.39,84.85,87.06,71660,0
+ROG.US,D,20251024,000000,87.66,87.93,86.055,86.36,134599,0
+ROG.US,D,20251027,000000,87.5925,87.5925,85.4,86.45,101219,0
+ROG.US,D,20251028,000000,86.01,86.1,83.62,85.75,102999,0
+ROG.US,D,20251029,000000,83.39,86.68,81.31,83.59,895035,0
+ROG.US,D,20251030,000000,90.68,98.08,87.585,88.27,490141,0
+ROG.US,D,20251031,000000,87.36,89.12,84.4,87.54,440611,0
+ROG.US,D,20251103,000000,87.165,88.22,82.55,82.8,283537,0
+ROG.US,D,20251104,000000,81.0077,83.88,80,82.32,224784,0
+ROG.US,D,20251105,000000,82.9,85.88,82.895,85.68,141731,0
+ROG.US,D,20251106,000000,86.33,86.33,83.25,84.45,156682,0
+ROG.US,D,20251107,000000,82.98,84.48,82.98,84.28,204863,0
+ROG.US,D,20251110,000000,86.25,86.25,83.925,85.06,131410,0
+ROG.US,D,20251111,000000,85.19,85.46,83.41,84.05,174360,0
+ROG.US,D,20251112,000000,84.79,85.55,81.92,82.27,114372,0
+ROG.US,D,20251113,000000,82.1,82.635,78.865,79.29,141024,0
+ROG.US,D,20251114,000000,77.78,79.29,76.89,78.35,135435,0
+ROG.US,D,20251117,000000,78.35,79.03,76.55,76.8,134507,0
+ROG.US,D,20251118,000000,77.38,79.57,76.525,79.24,166540,0
+ROG.US,D,20251119,000000,80.075,80.13,76.935,77.11,153536,0
+ROG.US,D,20251120,000000,78.54,79.5,75.14,75.56,99783,0
+ROG.US,D,20251121,000000,75.85,80.96,75.8,80.08,181959,0
+ROG.US,D,20251124,000000,80.33,80.53,78.82,79.98,190124,0
+ROG.US,D,20251125,000000,80.795,82.535,80.49,81.65,111367,0
+ROG.US,D,20251126,000000,82.24,84.02,80.93,82.42,201643,0
+ROG.US,D,20251128,000000,82.27,83.978,81.97,83.81,65319,0
+ROG.US,D,20251201,000000,82.845,84.84,82.24,84.49,120522,0
+ROG.US,D,20251202,000000,85.05,87.35,84.21,86.45,100637,0
+ROG.US,D,20251203,000000,86.535,88.795,86.51,87.87,131615,0
+ROG.US,D,20251204,000000,87.355,88.84,86.84,87.2,75091,0
+ROG.US,D,20251205,000000,86.4501,87.9015,86.265,86.99,61931,0
+ROG.US,D,20251208,000000,86.29,87.45,85.09,85.39,109017,0
+ROG.US,D,20251209,000000,85.795,87.81,85.29,87.39,102771,0
+ROG.US,D,20251210,000000,87.48,91.84,87.39,91.7,153881,0
+ROG.US,D,20251211,000000,92.16,94.78,91.47,94.67,248239,0
+ROG.US,D,20251212,000000,93.795,95,91.55,93.1,224909,0
+ROG.US,D,20251215,000000,93.49,93.55,88.58,91.75,319518,0
+ROG.US,D,20251216,000000,92.21,92.775,91.32,92.34,129946,0
+ROG.US,D,20251217,000000,92.34,93.5,90.695,91.83,202476,0
+ROG.US,D,20251218,000000,93.315,93.315,91.4005,92.37,132478,0
+ROG.US,D,20251219,000000,92.775,93.65,91.025,93.65,307004,0
+ROG.US,D,20251222,000000,94.975,95.12,93.57,93.87,147958,0
+ROG.US,D,20251223,000000,93.33,93.86,92.175,93.4,108534,0
+ROG.US,D,20251224,000000,93.84,94.405,93.09,94.03,33307,0
+ROG.US,D,20251226,000000,93.905,94.37,92.86,94.26,84176,0
+ROG.US,D,20251229,000000,93.7,93.91,92.435,93.83,81879,0
+ROG.US,D,20251230,000000,93.145,94.185,93.0825,93.55,75026,0
+ROG.US,D,20251231,000000,92.955,93.72,91.33,91.57,89282,0
+ROG.US,D,20260102,000000,92.995,94.34,90.785,91.97,200598,0
+ROG.US,D,20260105,000000,93.0387,94.89,92.1,93.42,102218,0
+ROG.US,D,20260106,000000,92.5,96.4,92.49,96.34,146998,0
+ROG.US,D,20260107,000000,94.84,96.11,92.92,93.1,83047,0
+ROG.US,D,20260108,000000,91.87,94.7799,91.87,93.88,100872,0
+ROG.US,D,20260109,000000,93.85,96.176,93.66,95.73,125710,0
+ROG.US,D,20260112,000000,95.975,97.16,94.955,96.43,93839,0
+ROG.US,D,20260113,000000,97.15,99.83,96.6,97.34,193313,0
+ROG.US,D,20260114,000000,96.88,99.85,96.88,99.65,125953,0
+ROG.US,D,20260115,000000,100.65,102.29,100.03,100.89,126560,0
+ROG.US,D,20260116,000000,100.5,100.86,98.29,99.09,108064,0
+ROG.US,D,20260120,000000,98.745,100.74,98.205,99.9,100822,0
+ROG.US,D,20260121,000000,101.475,102.68,98.96,100.34,276022,0
+ROG.US,D,20260122,000000,101.715,103.15,98.12,98.25,281546,0
+ROG.US,D,20260123,000000,99.33,99.33,93.98,94.9,395650,0
+ROG.US,D,20260126,000000,95.045,98.7862,94.85,98.1,136700,0
+ROG.US,D,20260127,000000,98.305,98.75,97.345,97.54,60472,0
+ROG.US,D,20260128,000000,97.35,98.67,95.21,96.06,95943,0
+ROG.US,D,20260129,000000,97.8,99.63,96.23,99.19,127901,0
+ROG.US,D,20260130,000000,97.1,98.97,96.225,97.24,131159,0
+ROG.US,D,20260202,000000,96.735,98.98,96.735,98,152906,0
+ROG.US,D,20260203,000000,99.165,100.55,97.74,100.5,96733,0
+ROG.US,D,20260204,000000,101.94,103.16,99.87,102.51,231916,0
+ROG.US,D,20260205,000000,101.75,103.98,101.2,102.1,201491,0
+ROG.US,D,20260206,000000,103.41,107.05,103.35,105.93,159432,0
+ROG.US,D,20260209,000000,104.66,106.435,104.4628,106.1,106229,0
+ROG.US,D,20260210,000000,104.83,107.71,104.83,106,105831,0
+ROG.US,D,20260211,000000,106.75,110.995,106.75,110.2,141119,0
+ROG.US,D,20260212,000000,111.75,112.81,108.465,108.98,127875,0
+ROG.US,D,20260213,000000,108.19,108.71,104.46,107.79,202140,0
+ROG.US,D,20260217,000000,104.18,106.29,102.46,103.13,302182,0
+ROG.US,D,20260218,000000,105.8874,111.18,102.15,107.2,299030,0
diff --git a/daily/us/nyse stocks/2/rok.us.txt b/daily/us/nyse stocks/2/rok.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9058583288222bdf68ab826dd4c6dca6a6f2ce12
--- /dev/null
+++ b/daily/us/nyse stocks/2/rok.us.txt	
@@ -0,0 +1,11119 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ROK.US,D,19811231,000000,0.947648,0.956026,0.932078,0.947648,139916.9692574,0
+ROK.US,D,19820104,000000,0.947648,0.947648,0.940159,0.940159,103152.57730483,0
+ROK.US,D,19820105,000000,0.932078,0.940159,0.916507,0.916507,176682.37593196,0
+ROK.US,D,19820106,000000,0.900937,0.916507,0.88507,0.892856,193534.87852777,0
+ROK.US,D,19820107,000000,0.892856,0.892856,0.88507,0.88507,123579.94542598,0
+ROK.US,D,19820108,000000,0.892856,0.900937,0.88507,0.892856,330389.41685825,0
+ROK.US,D,19820111,000000,0.88507,0.892856,0.869697,0.869697,204258.46038184,0
+ROK.US,D,19820112,000000,0.846045,0.869697,0.830375,0.846045,318135.63426271,0
+ROK.US,D,19820113,000000,0.83816,0.846045,0.830375,0.830375,290047.1152144,0
+ROK.US,D,19820114,000000,0.83816,0.83816,0.830375,0.83816,67408.995661221,0
+ROK.US,D,19820115,000000,0.83816,0.846045,0.83816,0.83816,96002.84625413,0
+ROK.US,D,19820118,000000,0.83816,0.83816,0.822294,0.822294,310477.52750148,0
+ROK.US,D,19820119,000000,0.846045,0.853929,0.83816,0.846045,505030.17217227,0
+ROK.US,D,19820120,000000,0.869697,0.88507,0.846045,0.88507,699588.90517494,0
+ROK.US,D,19820121,000000,0.900937,0.908524,0.88507,0.900937,505030.17217227,0
+ROK.US,D,19820122,000000,0.892856,0.900937,0.892856,0.892856,436093.00521353,0
+ROK.US,D,19820125,000000,0.892856,0.892856,0.88507,0.892856,323751.10568403,0
+ROK.US,D,19820126,000000,0.900937,0.908524,0.88507,0.88507,335493.46840311,0
+ROK.US,D,19820127,000000,0.88507,0.88507,0.869697,0.869697,446304.15246917,0
+ROK.US,D,19820128,000000,0.877285,0.88507,0.869697,0.869697,196601.36834259,0
+ROK.US,D,19820129,000000,0.892856,0.908524,0.877285,0.908524,395241.31313717,0
+ROK.US,D,19820201,000000,0.892856,0.900937,0.88507,0.88507,347239.89001011,0
+ROK.US,D,19820202,000000,0.88507,0.892856,0.877285,0.88507,179239.47531427,0
+ROK.US,D,19820203,000000,0.88507,0.900937,0.877285,0.877285,181279.06648827,0
+ROK.US,D,19820204,000000,0.88507,0.88507,0.877285,0.877285,119491.63058022,0
+ROK.US,D,19820205,000000,0.908524,0.916507,0.892856,0.916507,190979.80858941,0
+ROK.US,D,19820208,000000,0.932078,0.932078,0.916507,0.924096,226215.01452249,0
+ROK.US,D,19820209,000000,0.932078,0.932078,0.924096,0.932078,138384.73907197,0
+ROK.US,D,19820210,000000,0.932078,0.947648,0.924096,0.924096,381959.61717881,0
+ROK.US,D,19820211,000000,0.924096,0.924096,0.924096,0.924096,177191.76636447,0
+ROK.US,D,19820212,000000,0.924096,0.924096,0.916507,0.924096,54128.314424839,0
+ROK.US,D,19820216,000000,0.908524,0.908524,0.900937,0.908524,329877.99698179,0
+ROK.US,D,19820217,000000,0.908524,0.916507,0.892856,0.892856,282384.94956526,0
+ROK.US,D,19820218,000000,0.892856,0.900937,0.88507,0.88507,129194.40212531,0
+ROK.US,D,19820219,000000,0.877285,0.88507,0.869697,0.869697,324768.87182706,0
+ROK.US,D,19820222,000000,0.88507,0.88507,0.877285,0.877285,223152.58359557,0
+ROK.US,D,19820223,000000,0.861516,0.869697,0.846045,0.861516,358984.28217314,0
+ROK.US,D,19820224,000000,0.853929,0.861516,0.846045,0.846045,265536.50585737,0
+ROK.US,D,19820225,000000,0.846045,0.853929,0.846045,0.846045,517283.95476783,0
+ROK.US,D,19820226,000000,0.846045,0.853929,0.83816,0.83816,91913.516686388,0
+ROK.US,D,19820301,000000,0.846045,0.853929,0.83816,0.83816,366645.4331003,0
+ROK.US,D,19820302,000000,0.846045,0.846045,0.83816,0.83816,158812.10719313,0
+ROK.US,D,19820303,000000,0.830375,0.830375,0.830375,0.830375,335493.46840311,0
+ROK.US,D,19820304,000000,0.822294,0.830375,0.822294,0.822294,201194.00001097,0
+ROK.US,D,19820305,000000,0.814902,0.822294,0.806724,0.814902,228773.12862677,0
+ROK.US,D,19820308,000000,0.767797,0.791251,0.736556,0.736556,999336.76249049,0
+ROK.US,D,19820309,000000,0.759815,0.775385,0.736556,0.759815,991165.20640885,0
+ROK.US,D,19820310,000000,0.791251,0.814902,0.775385,0.798642,393195.63363132,0
+ROK.US,D,19820311,000000,0.798642,0.814902,0.783269,0.783269,422298.87465674,0
+ROK.US,D,19820312,000000,0.775385,0.775385,0.767797,0.767797,162385.95799649,0
+ROK.US,D,19820315,000000,0.775385,0.775385,0.767797,0.775385,115406.35990037,0
+ROK.US,D,19820316,000000,0.791251,0.806724,0.775385,0.791251,789969.17695392,0
+ROK.US,D,19820317,000000,0.791251,0.798642,0.783269,0.798642,136850.47944259,0
+ROK.US,D,19820318,000000,0.798642,0.806724,0.791251,0.798642,73021.422916602,0
+ROK.US,D,19820319,000000,0.798642,0.806724,0.798642,0.798642,107748.25313914,0
+ROK.US,D,19820322,000000,0.822294,0.830375,0.798642,0.830375,209363.52664865,0
+ROK.US,D,19820323,000000,0.822294,0.83816,0.814902,0.814902,214980.01279195,0
+ROK.US,D,19820324,000000,0.814902,0.822294,0.806724,0.806724,303325.76700683,0
+ROK.US,D,19820325,000000,0.814902,0.814902,0.806724,0.814902,275746.63839103,0
+ROK.US,D,19820326,000000,0.814902,0.822294,0.814902,0.814902,155235.21222383,0
+ROK.US,D,19820329,000000,0.814902,0.822294,0.806724,0.806724,66897.575784759,0
+ROK.US,D,19820330,000000,0.806724,0.814902,0.798642,0.798642,407496.1104547,0
+ROK.US,D,19820331,000000,0.783269,0.798642,0.767797,0.767797,409537.73107263,0
+ROK.US,D,19820401,000000,0.775385,0.798642,0.759815,0.798642,279322.51863835,0
+ROK.US,D,19820402,000000,0.814902,0.822294,0.814902,0.822294,314559.75401539,0
+ROK.US,D,19820405,000000,0.822294,0.822294,0.814902,0.822294,523411.86078758,0
+ROK.US,D,19820406,000000,0.814902,0.822294,0.806724,0.814902,228257.6498624,0
+ROK.US,D,19820407,000000,0.806724,0.814902,0.806724,0.806724,106725.41338623,0
+ROK.US,D,19820408,000000,0.798642,0.806724,0.791251,0.791251,209363.52664865,0
+ROK.US,D,19820412,000000,0.783269,0.791251,0.767797,0.783269,271156.03616659,0
+ROK.US,D,19820413,000000,0.791251,0.798642,0.783269,0.791251,516260.10029293,0
+ROK.US,D,19820414,000000,0.798642,0.798642,0.791251,0.798642,83240.68794805,0
+ROK.US,D,19820415,000000,0.806724,0.806724,0.798642,0.806724,279836.98268075,0
+ROK.US,D,19820416,000000,0.798642,0.806724,0.798642,0.798642,734314.72067551,0
+ROK.US,D,19820419,000000,0.806724,0.814902,0.798642,0.806724,1146911.8385092,0
+ROK.US,D,19820420,000000,0.822294,0.83816,0.806724,0.830375,850731.74366509,0
+ROK.US,D,19820421,000000,0.846045,0.869697,0.822294,0.846045,410559.55610358,0
+ROK.US,D,19820422,000000,0.861516,0.877285,0.83816,0.861516,601546.46774682,0
+ROK.US,D,19820423,000000,0.877285,0.892856,0.861516,0.88507,626055.0476599,0
+ROK.US,D,19820426,000000,0.900937,0.916507,0.892856,0.916507,467755.37506522,0
+ROK.US,D,19820427,000000,0.924096,0.932078,0.916507,0.932078,631670.51908122,0
+ROK.US,D,19820428,000000,0.940159,0.947648,0.924096,0.924096,732268.02644768,0
+ROK.US,D,19820429,000000,0.916507,0.924096,0.908524,0.908524,412601.17672152,0
+ROK.US,D,19820430,000000,0.908524,0.908524,0.900937,0.908524,208340.68689573,0
+ROK.US,D,19820503,000000,0.908524,0.908524,0.900937,0.908524,175150.14574653,0
+ROK.US,D,19820504,000000,0.924096,0.940159,0.908524,0.932078,233876.16544965,0
+ROK.US,D,19820505,000000,0.947648,0.956026,0.932078,0.940159,703671.13168885,0
+ROK.US,D,19820506,000000,0.956026,0.971498,0.940159,0.963417,552519.1607009,0
+ROK.US,D,19820507,000000,0.986772,1.00254,0.971498,1.00254,1024359.8064459,0
+ROK.US,D,19820510,000000,0.994752,1.00254,0.986772,0.986772,1592198.2248353,0
+ROK.US,D,19820511,000000,0.986772,1.00254,0.971498,0.994752,689370.65486547,0
+ROK.US,D,19820512,000000,0.986772,0.994752,0.979086,0.979086,275746.63839103,0
+ROK.US,D,19820513,000000,0.979086,0.986772,0.971498,0.971498,213452.85621641,0
+ROK.US,D,19820514,000000,0.971498,0.979086,0.971498,0.971498,141448.18472086,0
+ROK.US,D,19820517,000000,0.956026,0.963417,0.940159,0.940159,196088.93374414,0
+ROK.US,D,19820518,000000,0.932078,0.940159,0.924096,0.932078,189446.563682,0
+ROK.US,D,19820519,000000,0.924096,0.932078,0.916507,0.924096,154728.86595724,0
+ROK.US,D,19820520,000000,0.924096,0.932078,0.916507,0.932078,138892.10006053,0
+ROK.US,D,19820521,000000,0.924096,0.940159,0.916507,0.924096,228773.12862677,0
+ROK.US,D,19820524,000000,0.924096,0.932078,0.916507,0.916507,160347.38154449,0
+ROK.US,D,19820525,000000,0.924096,0.932078,0.916507,0.916507,274220.49653745,0
+ROK.US,D,19820526,000000,0.892856,0.908524,0.88507,0.88507,504006.31769738,0
+ROK.US,D,19820527,000000,0.869697,0.88507,0.853929,0.853929,497881.45584356,0
+ROK.US,D,19820528,000000,0.853929,0.861516,0.846045,0.846045,586225.18061449,0
+ROK.US,D,19820601,000000,0.853929,0.853929,0.846045,0.853929,724609.91968646,0
+ROK.US,D,19820602,000000,0.861516,0.869697,0.853929,0.861516,473879.22219706,0
+ROK.US,D,19820603,000000,0.869697,0.869697,0.861516,0.861516,422818.41230901,0
+ROK.US,D,19820604,000000,0.861516,0.869697,0.853929,0.853929,279322.51863835,0
+ROK.US,D,19820607,000000,0.853929,0.861516,0.846045,0.861516,330898.80729076,0
+ROK.US,D,19820608,000000,0.861516,0.861516,0.861516,0.861516,606140.11413719,0
+ROK.US,D,19820609,000000,0.861516,0.861516,0.853929,0.853929,80171.1539673,0
+ROK.US,D,19820610,000000,0.861516,0.869697,0.853929,0.869697,79149.328936353,0
+ROK.US,D,19820611,000000,0.88507,0.900937,0.877285,0.892856,637799.43982294,0
+ROK.US,D,19820614,000000,0.877285,0.88507,0.877285,0.877285,279836.98268075,0
+ROK.US,D,19820615,000000,0.869697,0.877285,0.861516,0.869697,194044.26896028,0
+ROK.US,D,19820616,000000,0.877285,0.88507,0.869697,0.88507,299237.45216106,0
+ROK.US,D,19820617,000000,0.877285,0.88507,0.877285,0.88507,153194.60632786,0
+ROK.US,D,19820618,000000,0.88507,0.88507,0.877285,0.88507,269114.41554864,0
+ROK.US,D,19820621,000000,0.877285,0.88507,0.877285,0.877285,108257.64357165,0
+ROK.US,D,19820622,000000,0.88507,0.88507,0.877285,0.88507,254810.89455934,0
+ROK.US,D,19820623,000000,0.892856,0.900937,0.88507,0.892856,317114.82395373,0
+ROK.US,D,19820624,000000,0.900937,0.900937,0.892856,0.892856,432006.71981173,0
+ROK.US,D,19820625,000000,0.900937,0.900937,0.892856,0.900937,159831.90278012,0
+ROK.US,D,19820628,000000,0.924096,0.940159,0.900937,0.940159,516772.53489136,0
+ROK.US,D,19820629,000000,0.947648,0.956026,0.940159,0.947648,383495.90625215,0
+ROK.US,D,19820630,000000,0.940159,0.956026,0.924096,0.940159,677628.29214639,0
+ROK.US,D,19820701,000000,0.932078,0.940159,0.924096,0.924096,220093.1968346,0
+ROK.US,D,19820702,000000,0.916507,0.924096,0.900937,0.908524,260430.42486857,0
+ROK.US,D,19820706,000000,0.916507,0.924096,0.908524,0.924096,155749.67626622,0
+ROK.US,D,19820707,000000,0.940159,0.956026,0.924096,0.932078,553544.02989778,0
+ROK.US,D,19820708,000000,0.924096,0.940159,0.908524,0.940159,467242.94046678,0
+ROK.US,D,19820709,000000,0.956026,0.963417,0.940159,0.963417,744010.38916677,0
+ROK.US,D,19820712,000000,0.994752,1.01062,0.979086,1.01062,743500.99873426,0
+ROK.US,D,19820713,000000,1.00254,1.01062,0.994752,1.00254,513195.63992207,0
+ROK.US,D,19820714,000000,0.994752,1.00254,0.986772,1.00254,294643.80577069,0
+ROK.US,D,19820715,000000,1.01831,1.03368,1.00254,1.00254,1056529.5372861,0
+ROK.US,D,19820716,000000,1.01062,1.01831,0.994752,1.01062,323751.10568403,0
+ROK.US,D,19820719,000000,1.00254,1.01831,0.994752,0.994752,210895.75683409,0
+ROK.US,D,19820720,000000,1.00254,1.01831,0.986772,1.01062,286987.72845343,0
+ROK.US,D,19820721,000000,1.01062,1.01831,1.00254,1.00254,328348.81096229,0
+ROK.US,D,19820722,000000,1.00254,1.00254,0.994752,1.00254,106725.41338623,0
+ROK.US,D,19820723,000000,1.00254,1.00254,0.994752,1.00254,206816.57448612,0
+ROK.US,D,19820726,000000,1.00254,1.00254,0.994752,0.994752,192515.08294077,0
+ROK.US,D,19820727,000000,1.01062,1.01831,0.994752,1.01062,387072.80122145,0
+ROK.US,D,19820728,000000,1.01062,1.01062,1.00254,1.00254,316091.98420081,0
+ROK.US,D,19820729,000000,0.986772,1.00254,0.971498,0.986772,187917.37766249,0
+ROK.US,D,19820730,000000,0.994752,1.00254,0.986772,0.994752,139406.56410292,0
+ROK.US,D,19820802,000000,1.00254,1.01831,0.986772,1.01831,620436.53207266,0
+ROK.US,D,19820803,000000,1.01831,1.02629,1.01831,1.01831,346732.52902155,0
+ROK.US,D,19820804,000000,1.01062,1.01831,1.00254,1.00254,272689.281074,0
+ROK.US,D,19820805,000000,0.986772,1.00254,0.971498,0.971498,279836.98268075,0
+ROK.US,D,19820806,000000,0.971498,0.979086,0.956026,0.956026,157280.89172968,0
+ROK.US,D,19820809,000000,0.932078,0.940159,0.924096,0.940159,197109.74405311,0
+ROK.US,D,19820810,000000,0.947648,0.956026,0.940159,0.947648,143487.77589485,0
+ROK.US,D,19820811,000000,0.947648,0.947648,0.940159,0.940159,197616.09031969,0
+ROK.US,D,19820812,000000,0.947648,0.956026,0.940159,0.940159,437114.83024448,0
+ROK.US,D,19820813,000000,0.940159,0.940159,0.932078,0.940159,404943.06996029,0
+ROK.US,D,19820816,000000,0.947648,0.956026,0.940159,0.947648,135836.77218746,0
+ROK.US,D,19820817,000000,0.994752,1.02629,0.956026,1.02629,413112.59659798,0
+ROK.US,D,19820818,000000,1.03368,1.04985,1.01062,1.01831,636267.20963751,0
+ROK.US,D,19820819,000000,1.01831,1.02629,1.01062,1.01062,324263.54028246,0
+ROK.US,D,19820820,000000,1.02629,1.04176,1.01062,1.04176,318641.98052928,0
+ROK.US,D,19820823,000000,1.073,1.11992,1.03368,1.11263,1606495.6574927,0
+ROK.US,D,19820824,000000,1.09695,1.11992,1.073,1.09695,1450744.9665046,0
+ROK.US,D,19820825,000000,1.10424,1.11992,1.08887,1.08887,1727007.0836599,0
+ROK.US,D,19820826,000000,1.11992,1.14356,1.08887,1.11263,1418580.3092742,0
+ROK.US,D,19820827,000000,1.10424,1.11992,1.08887,1.08887,533624.02276519,0
+ROK.US,D,19820830,000000,1.09695,1.11263,1.08887,1.11263,315070.15916988,0
+ROK.US,D,19820831,000000,1.13559,1.14356,1.11992,1.14356,2039521.1581695,0
+ROK.US,D,19820901,000000,1.13559,1.14356,1.12809,1.12809,723077.68950102,0
+ROK.US,D,19820902,000000,1.15924,1.19087,1.12809,1.18279,929374.72633487,0
+ROK.US,D,19820903,000000,1.20624,1.22979,1.175,1.20624,1191343.4697207,0
+ROK.US,D,19820907,000000,1.19855,1.20624,1.18279,1.18279,967163.98748433,0
+ROK.US,D,19820908,000000,1.175,1.19087,1.15924,1.15924,483579.9642982,0
+ROK.US,D,19820909,000000,1.18279,1.19855,1.16701,1.18279,358473.87701866,0
+ROK.US,D,19820910,000000,1.15924,1.175,1.15154,1.15924,448858.20768554,0
+ROK.US,D,19820913,000000,1.16701,1.175,1.15154,1.175,630138.28889578,0
+ROK.US,D,19820914,000000,1.19087,1.20624,1.18279,1.19087,638309.84497743,0
+ROK.US,D,19820915,000000,1.19855,1.21402,1.18279,1.21402,515754.76874834,0
+ROK.US,D,19820916,000000,1.19087,1.21402,1.16701,1.16701,1343002.8016972,0
+ROK.US,D,19820917,000000,1.175,1.175,1.16701,1.16701,224175.42334849,0
+ROK.US,D,19820920,000000,1.19087,1.21402,1.16701,1.21402,698563.02125608,0
+ROK.US,D,19820921,000000,1.21402,1.22979,1.19855,1.21402,446815.57234563,0
+ROK.US,D,19820922,000000,1.21402,1.23748,1.19087,1.19087,730734.78154028,0
+ROK.US,D,19820923,000000,1.18279,1.19087,1.175,1.18279,312514.07450954,0
+ROK.US,D,19820924,000000,1.18279,1.19087,1.175,1.18279,751163.16438341,0
+ROK.US,D,19820927,000000,1.19855,1.21402,1.175,1.20624,453451.85407591,0
+ROK.US,D,19820928,000000,1.22191,1.23748,1.21402,1.21402,432519.15441016,0
+ROK.US,D,19820929,000000,1.19855,1.21402,1.18279,1.19087,496859.63081261,0
+ROK.US,D,19820930,000000,1.18279,1.18279,1.175,1.175,282384.94956526,0
+ROK.US,D,19821001,000000,1.175,1.18279,1.175,1.175,692436.12995832,0
+ROK.US,D,19821004,000000,1.175,1.18279,1.16701,1.16701,363068.53813099,0
+ROK.US,D,19821005,000000,1.18279,1.19087,1.175,1.175,490219.29019442,0
+ROK.US,D,19821006,000000,1.19087,1.20624,1.18279,1.20624,521878.61588017,0
+ROK.US,D,19821007,000000,1.24585,1.26143,1.22979,1.25315,1413982.6039959,0
+ROK.US,D,19821008,000000,1.26883,1.29266,1.24585,1.26883,1087163.9937751,0
+ROK.US,D,19821011,000000,1.29266,1.30843,1.277,1.28459,627072.81380294,0
+ROK.US,D,19821012,000000,1.23748,1.277,1.22191,1.23748,674564.84649749,0
+ROK.US,D,19821013,000000,1.19855,1.22979,1.19855,1.19855,576008.95974896,0
+ROK.US,D,19821014,000000,1.19855,1.21402,1.18279,1.19087,1610066.4641301,0
+ROK.US,D,19821015,000000,1.18279,1.19087,1.16701,1.18279,464175.43592998,0
+ROK.US,D,19821018,000000,1.15924,1.20624,1.11992,1.20624,374818.00390393,0
+ROK.US,D,19821019,000000,1.22979,1.24585,1.20624,1.22979,689370.65486547,0
+ROK.US,D,19821020,000000,1.26143,1.29266,1.23748,1.28459,781289.24516175,0
+ROK.US,D,19821021,000000,1.277,1.29266,1.26143,1.28459,810393.50090914,0
+ROK.US,D,19821022,000000,1.30843,1.3315,1.28459,1.29266,827248.03294889,0
+ROK.US,D,19821025,000000,1.23748,1.26883,1.19855,1.21402,1579433.0223633,0
+ROK.US,D,19821026,000000,1.19855,1.22191,1.16701,1.22191,637291.06411241,0
+ROK.US,D,19821027,000000,1.22979,1.23748,1.21402,1.22979,153705.01148234,0
+ROK.US,D,19821028,000000,1.21402,1.22191,1.20624,1.20624,443753.14141873,0
+ROK.US,D,19821029,000000,1.20624,1.21402,1.19855,1.21402,514729.89955145,0
+ROK.US,D,19821101,000000,1.22191,1.23748,1.20624,1.22979,898226.82052558,0
+ROK.US,D,19821102,000000,1.28459,1.31602,1.24585,1.30026,1996120.4844866,0
+ROK.US,D,19821103,000000,1.32362,1.35514,1.28459,1.35514,2013991.7679474,0
+ROK.US,D,19821104,000000,1.36284,1.41782,1.30843,1.33938,2099266.9734596,0
+ROK.US,D,19821105,000000,1.32362,1.3315,1.30843,1.32362,1814836.3443884,0
+ROK.US,D,19821108,000000,1.30026,1.30843,1.28459,1.30026,997806.56174901,0
+ROK.US,D,19821109,000000,1.32362,1.33938,1.30026,1.3315,642904.50608977,0
+ROK.US,D,19821110,000000,1.32362,1.34737,1.30026,1.30026,531584.4315912,0
+ROK.US,D,19821111,000000,1.31602,1.33938,1.29266,1.33938,536687.46841408,0
+ROK.US,D,19821112,000000,1.32362,1.33938,1.30026,1.30843,355412.46081373,0
+ROK.US,D,19821115,000000,1.277,1.29266,1.26143,1.277,566304.15875991,0
+ROK.US,D,19821116,000000,1.26883,1.28459,1.25315,1.26143,555585.65051572,0
+ROK.US,D,19821117,000000,1.277,1.29266,1.26883,1.277,364602.79776039,0
+ROK.US,D,19821118,000000,1.26143,1.26883,1.25315,1.26883,330389.41685825,0
+ROK.US,D,19821119,000000,1.277,1.28459,1.26143,1.26143,240514.47662388,0
+ROK.US,D,19821122,000000,1.24585,1.26143,1.22979,1.22979,570390.44416173,0
+ROK.US,D,19821123,000000,1.22979,1.23748,1.22191,1.22191,452946.52253131,0
+ROK.US,D,19821124,000000,1.22191,1.22191,1.21402,1.22191,146045.88999914,0
+ROK.US,D,19821126,000000,1.22979,1.22979,1.22191,1.22191,139916.9692574,0
+ROK.US,D,19821129,000000,1.22979,1.23748,1.22191,1.22979,203748.05522734,0
+ROK.US,D,19821130,000000,1.24585,1.26143,1.22979,1.25315,245619.54289071,0
+ROK.US,D,19821201,000000,1.277,1.30026,1.25315,1.277,667925.52060128,0
+ROK.US,D,19821202,000000,1.30026,1.32362,1.26883,1.30026,937545.26769454,0
+ROK.US,D,19821203,000000,1.29266,1.30843,1.277,1.28459,700604.64187403,0
+ROK.US,D,19821206,000000,1.29266,1.30026,1.28459,1.30026,1246488.5355667,0
+ROK.US,D,19821207,000000,1.3315,1.35514,1.31602,1.3315,1611091.333327,0
+ROK.US,D,19821208,000000,1.32362,1.33938,1.30843,1.30843,331919.61759974,0
+ROK.US,D,19821209,000000,1.31602,1.32362,1.30843,1.30843,282896.36944172,0
+ROK.US,D,19821210,000000,1.30843,1.31602,1.30026,1.31602,145026.09441215,0
+ROK.US,D,19821213,000000,1.3315,1.34737,1.31602,1.33938,218554.8783173,0
+ROK.US,D,19821214,000000,1.35514,1.37102,1.33938,1.33938,790481.61155236,0
+ROK.US,D,19821215,000000,1.3315,1.33938,1.31602,1.32362,367150.76464491,0
+ROK.US,D,19821216,000000,1.31602,1.3315,1.30843,1.31602,497364.96235722,0
+ROK.US,D,19821217,000000,1.31602,1.31602,1.30843,1.30843,712864.51280144,0
+ROK.US,D,19821220,000000,1.30843,1.31602,1.29266,1.30843,348261.71504105,0
+ROK.US,D,19821221,000000,1.31602,1.32362,1.30026,1.32362,457025.70487928,0
+ROK.US,D,19821222,000000,1.33938,1.34737,1.32362,1.32362,386562.39606698,0
+ROK.US,D,19821223,000000,1.3315,1.3315,1.32362,1.3315,121021.83132169,0
+ROK.US,D,19821227,000000,1.35514,1.37102,1.33938,1.37102,456006.92401427,0
+ROK.US,D,19821228,000000,1.35514,1.36284,1.33938,1.33938,217536.09745228,0
+ROK.US,D,19821229,000000,1.3315,1.33938,1.32362,1.32362,147065.68558613,0
+ROK.US,D,19821230,000000,1.31602,1.3315,1.30026,1.30026,211916.56714306,0
+ROK.US,D,19821231,000000,1.29266,1.30026,1.28459,1.29266,348772.12019554,0
+ROK.US,D,19830103,000000,1.29266,1.30843,1.28459,1.30026,362560.16242047,0
+ROK.US,D,19830104,000000,1.30843,1.31602,1.30026,1.31602,578053.62453283,0
+ROK.US,D,19830105,000000,1.31602,1.31602,1.30843,1.30843,190979.80858941,0
+ROK.US,D,19830106,000000,1.30843,1.31602,1.29266,1.30026,509113.41340816,0
+ROK.US,D,19830107,000000,1.31602,1.32362,1.30026,1.31602,575499.56931646,0
+ROK.US,D,19830110,000000,1.31602,1.32362,1.30026,1.31602,244089.34214922,0
+ROK.US,D,19830111,000000,1.35514,1.37102,1.34737,1.35514,749630.93419797,0
+ROK.US,D,19830112,000000,1.37102,1.40225,1.34737,1.39418,779247.6245438,0
+ROK.US,D,19830113,000000,1.37102,1.38678,1.35514,1.37102,530049.15723984,0
+ROK.US,D,19830114,000000,1.38678,1.40225,1.37102,1.38678,206298.05155582,0
+ROK.US,D,19830117,000000,1.40225,1.42581,1.38678,1.38678,460090.16525015,0
+ROK.US,D,19830118,000000,1.40225,1.41782,1.3787,1.40225,558649.09616461,0
+ROK.US,D,19830119,000000,1.40225,1.42581,1.37102,1.3787,414137.46579486,0
+ROK.US,D,19830120,000000,1.37102,1.38678,1.35514,1.37102,236940.6258205,0
+ROK.US,D,19830121,000000,1.37102,1.37102,1.36284,1.36284,254810.89455934,0
+ROK.US,D,19830124,000000,1.3315,1.33938,1.31602,1.3315,405965.90971321,0
+ROK.US,D,19830125,000000,1.33938,1.34737,1.3315,1.33938,542817.40387778,0
+ROK.US,D,19830126,000000,1.33938,1.34737,1.3315,1.33938,403921.24492935,0
+ROK.US,D,19830127,000000,1.34737,1.35514,1.33938,1.34737,421288.21156754,0
+ROK.US,D,19830128,000000,1.37102,1.3787,1.34737,1.3787,761883.70207154,0
+ROK.US,D,19830131,000000,1.40985,1.44896,1.3787,1.44896,982995.67977115,0
+ROK.US,D,19830201,000000,1.46454,1.48849,1.44896,1.45715,1819950.5431531,0
+ROK.US,D,19830202,000000,1.46454,1.48849,1.43349,1.48031,1237806.5743306,0
+ROK.US,D,19830203,000000,1.48849,1.49617,1.47282,1.48031,660777.81899454,0
+ROK.US,D,19830204,000000,1.48031,1.49617,1.46454,1.48849,652097.88720236,0
+ROK.US,D,19830207,000000,1.51194,1.535,1.48031,1.51953,1244447.9296706,0
+ROK.US,D,19830208,000000,1.535,1.55885,1.51953,1.535,915588.71355389,0
+ROK.US,D,19830209,000000,1.55885,1.58211,1.54337,1.55077,1522750.652722,0
+ROK.US,D,19830210,000000,1.55077,1.56644,1.5277,1.55885,936529.53099544,0
+ROK.US,D,19830211,000000,1.54337,1.56644,1.51953,1.54337,379919.01128285,0
+ROK.US,D,19830214,000000,1.55077,1.56644,1.535,1.535,373790.09054111,0
+ROK.US,D,19830215,000000,1.5277,1.54337,1.50396,1.50396,498387.80211014,0
+ROK.US,D,19830216,000000,1.50396,1.51953,1.48031,1.48031,273707.04721704,0
+ROK.US,D,19830217,000000,1.46454,1.48031,1.45715,1.46454,541285.17369235,0
+ROK.US,D,19830218,000000,1.46454,1.48031,1.45715,1.46454,625031.193185,0
+ROK.US,D,19830222,000000,1.48031,1.49617,1.46454,1.46454,694988.15573073,0
+ROK.US,D,19830223,000000,1.48031,1.48849,1.46454,1.47282,489201.52405139,0
+ROK.US,D,19830224,000000,1.48031,1.48849,1.47282,1.48849,538221.72804347,0
+ROK.US,D,19830225,000000,1.49617,1.50396,1.48031,1.50396,1109633.9972361,0
+ROK.US,D,19830228,000000,1.51953,1.54337,1.50396,1.51953,701118.09119444,0
+ROK.US,D,19830301,000000,1.55077,1.58211,1.5277,1.57471,859932.22783153,0
+ROK.US,D,19830302,000000,1.57471,1.59827,1.55077,1.56644,574479.77372947,0
+ROK.US,D,19830303,000000,1.55885,1.57471,1.54337,1.54337,493795.17044175,0
+ROK.US,D,19830304,000000,1.55077,1.57471,1.5277,1.56644,784864.1106871,0
+ROK.US,D,19830307,000000,1.57471,1.58211,1.55885,1.58211,541795.57884683,0
+ROK.US,D,19830308,000000,1.58211,1.59827,1.56644,1.58211,581624.43117028,0
+ROK.US,D,19830309,000000,1.58211,1.60557,1.56644,1.60557,650053.22241849,0
+ROK.US,D,19830310,000000,1.60557,1.63719,1.56644,1.57471,698057.68971148,0
+ROK.US,D,19830311,000000,1.57471,1.5899,1.55077,1.55885,269114.41554864,0
+ROK.US,D,19830314,000000,1.535,1.55077,1.51953,1.5277,422298.87465674,0
+ROK.US,D,19830315,000000,1.5277,1.54337,1.51953,1.535,313540.97315037,0
+ROK.US,D,19830316,000000,1.54337,1.55077,1.5277,1.5277,331409.21244525,0
+ROK.US,D,19830317,000000,1.51953,1.5277,1.51194,1.5277,269619.74709325,0
+ROK.US,D,19830318,000000,1.55077,1.56644,1.5277,1.55077,682227.01214664,0
+ROK.US,D,19830321,000000,1.55885,1.57471,1.55077,1.56644,406474.28542375,0
+ROK.US,D,19830322,000000,1.55885,1.57471,1.51953,1.535,405965.90971321,0
+ROK.US,D,19830323,000000,1.5277,1.56644,1.5277,1.56644,571418.35752453,0
+ROK.US,D,19830324,000000,1.57471,1.60557,1.56644,1.57471,824694.99245449,0
+ROK.US,D,19830325,000000,1.5899,1.61374,1.5899,1.60557,1081549.5370757,0
+ROK.US,D,19830328,000000,1.58211,1.59827,1.57471,1.57471,312004.68407703,0
+ROK.US,D,19830329,000000,1.56644,1.58211,1.56644,1.58211,320685.63059119,0
+ROK.US,D,19830330,000000,1.58211,1.5899,1.57471,1.58211,267580.15591927,0
+ROK.US,D,19830331,000000,1.61374,1.62162,1.57471,1.57471,802223.97427144,0
+ROK.US,D,19830404,000000,1.56644,1.5899,1.55885,1.56644,500949.97510233,0
+ROK.US,D,19830405,000000,1.56644,1.58211,1.56644,1.57471,544860.0392177,0
+ROK.US,D,19830406,000000,1.55885,1.56644,1.54337,1.54337,452435.10265485,0
+ROK.US,D,19830407,000000,1.54337,1.55885,1.51194,1.5277,277790.28845292,0
+ROK.US,D,19830408,000000,1.5277,1.55077,1.51953,1.55077,225195.21893549,0
+ROK.US,D,19830411,000000,1.55885,1.5899,1.55885,1.5899,424343.5394406,0
+ROK.US,D,19830412,000000,1.60557,1.61374,1.5899,1.61374,618395.9261767,0
+ROK.US,D,19830413,000000,1.60557,1.64499,1.60557,1.62951,674564.84649749,0
+ROK.US,D,19830414,000000,1.63719,1.64499,1.62162,1.64499,808863.30016766,0
+ROK.US,D,19830415,000000,1.66844,1.67632,1.66075,1.67632,974315.74797897,0
+ROK.US,D,19830418,000000,1.67632,1.684,1.66844,1.684,461115.03444703,0
+ROK.US,D,19830419,000000,1.65276,1.67632,1.64499,1.64499,249708.87245845,0
+ROK.US,D,19830420,000000,1.64499,1.70756,1.64499,1.6918,679669.91276433,0
+ROK.US,D,19830421,000000,1.6918,1.71564,1.684,1.70756,894649.92555628,0
+ROK.US,D,19830422,000000,1.69967,1.73121,1.69967,1.70756,574988.14944,0
+ROK.US,D,19830425,000000,1.69967,1.71564,1.67632,1.684,734821.06694208,0
+ROK.US,D,19830426,000000,1.6918,1.71564,1.66844,1.70756,302305.97141984,0
+ROK.US,D,19830427,000000,1.71564,1.72333,1.70756,1.71564,521370.24016964,0
+ROK.US,D,19830428,000000,1.74708,1.77822,1.71564,1.77822,513713.14813039,0
+ROK.US,D,19830429,000000,1.79369,1.80936,1.77822,1.80167,452946.52253131,0
+ROK.US,D,19830502,000000,1.78581,1.80936,1.76235,1.77822,999336.76249049,0
+ROK.US,D,19830503,000000,1.76235,1.76235,1.72333,1.74708,686821.67325898,0
+ROK.US,D,19830504,000000,1.77822,1.80167,1.74708,1.79369,1179598.0628357,0
+ROK.US,D,19830505,000000,1.79369,1.80936,1.77822,1.79369,2020632.1085656,0
+ROK.US,D,19830506,000000,1.80167,1.80936,1.78581,1.80167,995248.44764472,0
+ROK.US,D,19830509,000000,1.79369,1.80936,1.78581,1.80167,305362.31401488,0
+ROK.US,D,19830510,000000,1.79369,1.80167,1.78581,1.79369,381453.27091223,0
+ROK.US,D,19830511,000000,1.78581,1.78581,1.73121,1.7389,329363.5329394,0
+ROK.US,D,19830512,000000,1.74708,1.74708,1.6918,1.70756,378392.86942927,0
+ROK.US,D,19830513,000000,1.71564,1.73121,1.71564,1.73121,395241.31313717,0
+ROK.US,D,19830516,000000,1.72333,1.72333,1.70756,1.71564,323751.10568403,0
+ROK.US,D,19830517,000000,1.71564,1.73121,1.70756,1.73121,163916.15873798,0
+ROK.US,D,19830518,000000,1.73121,1.7389,1.70756,1.72333,325281.3064255,0
+ROK.US,D,19830519,000000,1.72333,1.73121,1.6918,1.6918,940611.75750936,0
+ROK.US,D,19830520,000000,1.6918,1.71564,1.684,1.71564,388600.97251898,0
+ROK.US,D,19830523,000000,1.6918,1.79369,1.6918,1.77044,804779.0442098,0
+ROK.US,D,19830524,000000,1.77044,1.77822,1.75447,1.76235,286476.30857696,0
+ROK.US,D,19830525,000000,1.76235,1.77044,1.75447,1.76235,147065.68558613,0
+ROK.US,D,19830526,000000,1.75447,1.77044,1.7389,1.75447,341112.99871233,0
+ROK.US,D,19830527,000000,1.76235,1.76235,1.74708,1.75447,232344.94998619,0
+ROK.US,D,19830531,000000,1.73121,1.74708,1.72333,1.73121,388600.97251898,0
+ROK.US,D,19830601,000000,1.71564,1.76235,1.71564,1.75447,274220.49653745,0
+ROK.US,D,19830602,000000,1.75447,1.77044,1.75447,1.76235,734821.06694208,0
+ROK.US,D,19830603,000000,1.77044,1.77044,1.76235,1.76235,481033.01213567,0
+ROK.US,D,19830606,000000,1.76235,1.77822,1.76235,1.77044,498903.28087451,0
+ROK.US,D,19830607,000000,1.77044,1.77044,1.7389,1.7389,457538.13947772,0
+ROK.US,D,19830608,000000,1.72333,1.74708,1.72333,1.72333,886480.39891858,0
+ROK.US,D,19830609,000000,1.72333,1.7389,1.71564,1.72333,262982.45064099,0
+ROK.US,D,19830610,000000,1.7389,1.74708,1.71564,1.71564,1301124.21098,0
+ROK.US,D,19830613,000000,1.71564,1.75447,1.71564,1.75447,535157.2676726,0
+ROK.US,D,19830614,000000,1.76235,1.82512,1.76235,1.81745,749630.93419797,0
+ROK.US,D,19830615,000000,1.83322,1.85647,1.81745,1.84878,698563.02125608,0
+ROK.US,D,19830616,000000,1.86455,1.9426,1.85647,1.92654,813972.42532241,0
+ROK.US,D,19830617,000000,1.92654,1.97414,1.91964,1.97414,691414.30492737,0
+ROK.US,D,19830620,000000,2.02105,2.06826,1.98951,2.01296,567329.02795679,0
+ROK.US,D,19830621,000000,2.0444,2.11517,2.02873,2.0993,510388.91893338,0
+ROK.US,D,19830622,000000,2.15418,2.19321,2.10717,2.18572,612263.96126904,0
+ROK.US,D,19830623,000000,2.17715,2.19321,2.12294,2.16178,555072.2011953,0
+ROK.US,D,19830624,000000,2.16995,2.17715,2.06016,2.06016,479494.69361838,0
+ROK.US,D,19830627,000000,2.0993,2.0993,2.0444,2.05229,363325.26279121,0
+ROK.US,D,19830628,000000,2.03691,2.03691,1.95827,1.96625,355666.14130801,0
+ROK.US,D,19830629,000000,1.96625,1.98951,1.95827,1.96625,467755.37506522,0
+ROK.US,D,19830630,000000,1.98951,2.02873,1.98951,2.02873,316601.37463332,0
+ROK.US,D,19830701,000000,2.06016,2.07554,2.02873,2.07554,255579.03909601,0
+ROK.US,D,19830705,000000,2.06016,2.06016,1.97414,1.98162,221876.06334837,0
+ROK.US,D,19830706,000000,1.98951,2.03691,1.98951,2.02105,271156.03616659,0
+ROK.US,D,19830707,000000,2.01296,2.06826,2.00538,2.02105,829293.71245474,0
+ROK.US,D,19830708,000000,2.02105,2.03691,1.99729,2.02105,168004.47358374,0
+ROK.US,D,19830711,000000,2.03691,2.05229,2.02873,2.0444,236174.51072779,0
+ROK.US,D,19830712,000000,2.0444,2.0444,1.98951,2.00538,326559.85611666,0
+ROK.US,D,19830713,000000,1.99729,2.00538,1.89559,1.91964,377366.98551042,0
+ROK.US,D,19830714,000000,1.91964,1.96625,1.8878,1.91106,196346.67312632,0
+ROK.US,D,19830715,000000,1.92654,1.92654,1.90348,1.91964,200683.59485649,0
+ROK.US,D,19830718,000000,1.91106,1.91106,1.87223,1.88003,256345.15418872,0
+ROK.US,D,19830719,000000,1.87223,1.8878,1.87223,1.88003,185109.64195184,0
+ROK.US,D,19830720,000000,1.89559,1.95827,1.8878,1.9426,709543.32777037,0
+ROK.US,D,19830721,000000,1.97414,2.07554,1.97414,2.06016,749885.62941423,0
+ROK.US,D,19830722,000000,2.09141,2.11517,2.06826,2.10717,423071.07808132,0
+ROK.US,D,19830725,000000,2.09141,2.11517,2.06016,2.08392,239492.65159294,0
+ROK.US,D,19830726,000000,2.08392,2.12294,2.08392,2.0993,120004.06517865,0
+ROK.US,D,19830727,000000,2.11517,2.13073,1.97414,1.97414,257111.26928145,0
+ROK.US,D,19830728,000000,1.95827,2.00538,1.8878,1.91106,306641.87842802,0
+ROK.US,D,19830729,000000,1.91106,1.93491,1.88003,1.91964,242811.80718005,0
+ROK.US,D,19830801,000000,1.92654,1.97414,1.91964,1.97414,336515.29343406,0
+ROK.US,D,19830802,000000,2.00538,2.00538,1.9426,1.95827,387072.80122145,0
+ROK.US,D,19830803,000000,1.9426,1.97414,1.92654,1.95827,403921.24492935,0
+ROK.US,D,19830804,000000,1.96625,1.96625,1.8407,1.89559,571671.02329683,0
+ROK.US,D,19830805,000000,1.89559,1.9426,1.88003,1.92654,336258.56877384,0
+ROK.US,D,19830808,000000,1.91106,1.91106,1.85647,1.86455,182812.31139567,0
+ROK.US,D,19830809,000000,1.86455,1.89559,1.8407,1.8878,282384.94956526,0
+ROK.US,D,19830810,000000,1.8878,1.91106,1.86455,1.88003,860956.08230643,0
+ROK.US,D,19830811,000000,1.88003,1.89559,1.84878,1.87223,124854.43622923,0
+ROK.US,D,19830812,000000,1.87223,1.8878,1.87223,1.88003,89104.766253754,0
+ROK.US,D,19830815,000000,1.91106,1.91964,1.87223,1.88003,371752.52881109,0
+ROK.US,D,19830816,000000,1.88003,1.88003,1.83322,1.84878,293620.96601777,0
+ROK.US,D,19830817,000000,1.86455,1.87223,1.84878,1.84878,115406.35990037,0
+ROK.US,D,19830818,000000,1.88003,1.8878,1.81745,1.82512,346732.52902155,0
+ROK.US,D,19830819,000000,1.83322,1.85647,1.81745,1.84878,256603.9082929,0
+ROK.US,D,19830822,000000,1.83322,1.8878,1.80167,1.80936,236682.88643833,0
+ROK.US,D,19830823,000000,1.81745,1.82512,1.80167,1.81745,371752.52881109,0
+ROK.US,D,19830824,000000,1.81745,1.82512,1.75447,1.76235,527243.45097313,0
+ROK.US,D,19830825,000000,1.77044,1.77822,1.66844,1.6918,728177.68215797,0
+ROK.US,D,19830826,000000,1.69967,1.69967,1.64499,1.67632,244601.77674766,0
+ROK.US,D,19830829,000000,1.67632,1.6918,1.65276,1.67632,158298.65787271,0
+ROK.US,D,19830830,000000,1.6918,1.70756,1.66075,1.684,197364.43926936,0
+ROK.US,D,19830831,000000,1.67632,1.73121,1.66844,1.71564,439664.82657296,0
+ROK.US,D,19830901,000000,1.7389,1.74708,1.67632,1.6918,881374.31792978,0
+ROK.US,D,19830902,000000,1.7389,1.80167,1.7389,1.77044,1338914.4868515,0
+ROK.US,D,19830906,000000,1.88003,1.90348,1.84878,1.89559,1074660.5895731,0
+ROK.US,D,19830907,000000,1.91106,1.91106,1.86455,1.87223,384774.4559433,0
+ROK.US,D,19830908,000000,1.80167,1.80167,1.7389,1.77044,1538069.9104104,0
+ROK.US,D,19830909,000000,1.78581,1.8407,1.78581,1.83322,602816.89966217,0
+ROK.US,D,19830912,000000,1.89559,1.91106,1.81745,1.82512,885979.1262619,0
+ROK.US,D,19830913,000000,1.82512,1.8407,1.80936,1.82512,292342.41632661,0
+ROK.US,D,19830914,000000,1.83322,1.88003,1.83322,1.8407,250472.95810721,0
+ROK.US,D,19830915,000000,1.85647,1.87223,1.81745,1.81745,237196.33575874,0
+ROK.US,D,19830916,000000,1.83322,1.87223,1.82512,1.84878,237196.33575874,0
+ROK.US,D,19830919,000000,1.86455,1.88003,1.85647,1.85647,223917.68396631,0
+ROK.US,D,19830920,000000,1.86455,1.87223,1.8407,1.86455,407496.1104547,0
+ROK.US,D,19830921,000000,1.86455,1.86455,1.83322,1.8407,218045.48788479,0
+ROK.US,D,19830922,000000,1.83322,1.85647,1.80936,1.84878,376601.88513969,0
+ROK.US,D,19830923,000000,1.85647,1.85647,1.79369,1.80936,213959.20248298,0
+ROK.US,D,19830926,000000,1.80167,1.82512,1.78581,1.80936,202728.25964035,0
+ROK.US,D,19830927,000000,1.79369,1.80167,1.77822,1.80167,147321.39552436,0
+ROK.US,D,19830928,000000,1.79369,1.80167,1.78581,1.79369,137361.89931904,0
+ROK.US,D,19830929,000000,1.80167,1.80936,1.74708,1.74708,313794.65364464,0
+ROK.US,D,19830930,000000,1.75447,1.77044,1.72333,1.74708,527498.1461894,0
+ROK.US,D,19831003,000000,1.7389,1.7389,1.71564,1.71564,306131.47327354,0
+ROK.US,D,19831004,000000,1.73121,1.74708,1.72333,1.7389,711074.54323383,0
+ROK.US,D,19831005,000000,1.74708,1.75447,1.73121,1.74708,531842.17097339,0
+ROK.US,D,19831006,000000,1.75447,1.80167,1.74708,1.80167,323240.70052953,0
+ROK.US,D,19831007,000000,1.80167,1.82512,1.77044,1.81745,414387.08740124,0
+ROK.US,D,19831010,000000,1.82512,1.88003,1.82512,1.86455,280089.64845304,0
+ROK.US,D,19831011,000000,1.8878,1.90348,1.84878,1.85647,494818.01019467,0
+ROK.US,D,19831012,000000,1.8407,1.88003,1.8407,1.84878,575499.56931646,0
+ROK.US,D,19831013,000000,1.88003,1.88003,1.8407,1.84878,128681.96752688,0
+ROK.US,D,19831014,000000,1.85647,1.8878,1.84878,1.8878,171830.99015941,0
+ROK.US,D,19831017,000000,1.91964,1.9426,1.89559,1.91106,471583.92108484,0
+ROK.US,D,19831018,000000,1.93491,1.95058,1.89559,1.92654,492516.62075059,0
+ROK.US,D,19831019,000000,1.92654,1.92654,1.86455,1.91106,554051.39088634,0
+ROK.US,D,19831020,000000,1.90348,1.91964,1.89559,1.91106,300004.58197575,0
+ROK.US,D,19831021,000000,1.91106,1.93491,1.87223,1.89559,336258.56877384,0
+ROK.US,D,19831024,000000,1.88003,1.91106,1.85647,1.87223,340348.91306357,0
+ROK.US,D,19831025,000000,1.88003,1.90348,1.86455,1.90348,148853.62570979,0
+ROK.US,D,19831026,000000,1.8878,1.91964,1.88003,1.89559,219835.45745241,0
+ROK.US,D,19831027,000000,1.88003,1.8878,1.81745,1.83322,485882.36846427,0
+ROK.US,D,19831028,000000,1.81745,1.83322,1.80167,1.80167,209363.52664865,0
+ROK.US,D,19831031,000000,1.80936,1.83322,1.74708,1.77044,369705.83458326,0
+ROK.US,D,19831101,000000,1.77044,1.78581,1.75447,1.77822,337787.75479335,0
+ROK.US,D,19831102,000000,1.78581,1.80936,1.77822,1.79369,380432.46060327,0
+ROK.US,D,19831103,000000,1.80167,1.83322,1.79369,1.81745,315070.15916988,0
+ROK.US,D,19831104,000000,1.81745,1.82512,1.80936,1.81745,184855.96145756,0
+ROK.US,D,19831107,000000,1.80936,1.80936,1.78581,1.80167,204516.19976402,0
+ROK.US,D,19831108,000000,1.80167,1.80167,1.77044,1.77044,253787.04008445,0
+ROK.US,D,19831109,000000,1.77044,1.89559,1.77044,1.8878,605116.25966229,0
+ROK.US,D,19831110,000000,1.89559,1.95058,1.8878,1.95058,1676195.8953783,0
+ROK.US,D,19831111,000000,1.95058,1.97414,1.9426,1.96625,483840.74784632,0
+ROK.US,D,19831114,000000,1.96625,2.02105,1.95827,1.97414,973292.90822606,0
+ROK.US,D,19831115,000000,2.00538,2.05229,1.98951,2.01296,854059.01702803,0
+ROK.US,D,19831116,000000,2.01296,2.03691,2.00538,2.02105,580860.34552153,0
+ROK.US,D,19831117,000000,2.02105,2.02873,1.98951,2.02105,424092.90311227,0
+ROK.US,D,19831118,000000,2.02873,2.02873,1.97414,1.98951,486902.16405126,0
+ROK.US,D,19831121,000000,1.98951,2.00538,1.96625,1.96625,214727.34701964,0
+ROK.US,D,19831122,000000,1.96625,2.00538,1.95827,2.00538,370473.97911993,0
+ROK.US,D,19831123,000000,2.00538,2.03691,2.00538,2.02873,544095.95356894,0
+ROK.US,D,19831125,000000,2.02873,2.05229,2.02873,2.0444,213195.11683422,0
+ROK.US,D,19831128,000000,2.0444,2.05229,2.02873,2.02873,161111.46719325,0
+ROK.US,D,19831129,000000,2.02873,2.06826,2.02105,2.05229,1200275.0525632,0
+ROK.US,D,19831130,000000,2.05229,2.06016,1.98162,1.98162,1050401.6312664,0
+ROK.US,D,19831201,000000,1.98951,2.02105,1.97414,2.00538,255323.32915779,0
+ROK.US,D,19831202,000000,2.02105,2.03691,1.98162,1.98162,168514.87873823,0
+ROK.US,D,19831205,000000,1.98951,2.03691,1.98951,2.02873,157533.55750197,0
+ROK.US,D,19831206,000000,2.03691,2.0444,1.99729,1.99729,268343.22684605,0
+ROK.US,D,19831207,000000,1.98162,2.02873,1.97414,2.02105,200429.91436221,0
+ROK.US,D,19831208,000000,2.03691,2.1462,2.03691,2.11517,1098402.0396715,0
+ROK.US,D,19831209,000000,2.10717,2.16178,2.0993,2.11517,1046314.3311427,0
+ROK.US,D,19831212,000000,2.10717,2.13073,2.0444,2.13073,590050.68246818,0
+ROK.US,D,19831213,000000,2.11517,2.15418,2.10717,2.10717,522393.07992256,0
+ROK.US,D,19831214,000000,2.11517,2.13073,2.09141,2.0993,560943.38255485,0
+ROK.US,D,19831215,000000,2.08392,2.0993,2.03691,2.03691,411577.32224662,0
+ROK.US,D,19831216,000000,2.03691,2.05229,2.02105,2.03691,268091.57579572,0
+ROK.US,D,19831219,000000,2.02105,2.02873,2.00538,2.02105,264263.0297761,0
+ROK.US,D,19831220,000000,2.02105,2.03691,2.00538,2.02105,348518.43970125,0
+ROK.US,D,19831221,000000,2.01296,2.12294,2.01296,2.12294,280346.37311325,0
+ROK.US,D,19831222,000000,2.12294,2.13852,2.11517,2.11517,268598.93678428,0
+ROK.US,D,19831223,000000,2.0993,2.10717,2.07554,2.08392,65366.360321304,0
+ROK.US,D,19831227,000000,2.0993,2.12294,2.09141,2.11517,145788.15061695,0
+ROK.US,D,19831228,000000,2.11517,2.13852,2.0993,2.11517,166728.96805852,0
+ROK.US,D,19831229,000000,2.10717,2.12294,2.06826,2.08392,112085.17486931,0
+ROK.US,D,19831230,000000,2.06826,2.09141,2.02873,2.06826,171066.90451065,0
+ROK.US,D,19840103,000000,2.08392,2.0993,2.05229,2.06016,461879.12009579,0
+ROK.US,D,19840104,000000,2.06826,2.08392,2.05229,2.06826,232601.6746464,0
+ROK.US,D,19840105,000000,2.06826,2.0993,2.06826,2.09141,727929.07527357,0
+ROK.US,D,19840106,000000,2.09141,2.10717,2.07554,2.0993,368939.71949054,0
+ROK.US,D,19840109,000000,2.09141,2.10717,2.06826,2.08392,429708.37453358,0
+ROK.US,D,19840110,000000,2.09141,2.0993,2.07554,2.09141,379919.01128285,0
+ROK.US,D,19840111,000000,2.05229,2.08392,2.03691,2.07554,337787.75479335,0
+ROK.US,D,19840112,000000,2.08392,2.08392,2.02105,2.03691,205278.25596883,0
+ROK.US,D,19840113,000000,2.03691,2.05229,1.99729,2.02105,261960.62561004,0
+ROK.US,D,19840116,000000,2.02105,2.02873,2.00538,2.00538,263492.85579548,0
+ROK.US,D,19840117,000000,2.00538,2.00538,1.9426,1.96625,413619.95758653,0
+ROK.US,D,19840118,000000,1.97414,1.99729,1.95827,1.96625,280346.37311325,0
+ROK.US,D,19840119,000000,1.96625,1.97414,1.92654,1.92654,386305.67140676,0
+ROK.US,D,19840120,000000,1.9426,1.9426,1.89559,1.91106,292602.18515275,0
+ROK.US,D,19840123,000000,1.91106,1.93491,1.89559,1.91964,241794.04103701,0
+ROK.US,D,19840124,000000,1.9426,1.95827,1.92654,1.93491,355666.14130801,0
+ROK.US,D,19840125,000000,1.96625,1.97414,1.84878,1.93491,380688.17054149,0
+ROK.US,D,19840126,000000,1.8878,1.92654,1.86455,1.87223,881880.66419636,0
+ROK.US,D,19840127,000000,1.88003,1.90348,1.87223,1.90348,474648.38145571,0
+ROK.US,D,19840130,000000,1.91964,1.92654,1.83322,1.84878,711840.65832654,0
+ROK.US,D,19840131,000000,1.84878,1.89559,1.83322,1.85647,608945.82040389,0
+ROK.US,D,19840201,000000,1.88003,1.8878,1.81745,1.81745,774907.65864772,0
+ROK.US,D,19840202,000000,1.82512,1.84878,1.80167,1.82512,493280.70639936,0
+ROK.US,D,19840203,000000,1.8407,1.87223,1.79369,1.79369,420258.26876078,0
+ROK.US,D,19840206,000000,1.77822,1.77822,1.684,1.6918,1249298.3007212,0
+ROK.US,D,19840207,000000,1.684,1.70756,1.67632,1.67632,601546.46774682,0
+ROK.US,D,19840208,000000,1.70756,1.70756,1.64499,1.65276,336258.56877384,0
+ROK.US,D,19840209,000000,1.66844,1.67632,1.57471,1.59827,1234487.4187433,0
+ROK.US,D,19840210,000000,1.59827,1.63719,1.59827,1.62951,400347.39412597,0
+ROK.US,D,19840213,000000,1.65276,1.65276,1.60557,1.62951,356432.25640072,0
+ROK.US,D,19840214,000000,1.62162,1.7389,1.62162,1.70756,809888.16936454,0
+ROK.US,D,19840215,000000,1.72333,1.78581,1.72333,1.7389,507326.48800648,0
+ROK.US,D,19840216,000000,1.74708,1.78581,1.74708,1.77822,557881.96634993,0
+ROK.US,D,19840217,000000,1.77044,1.79369,1.76235,1.77044,355412.46081373,0
+ROK.US,D,19840221,000000,1.76235,1.77044,1.73121,1.73121,317366.47500406,0
+ROK.US,D,19840222,000000,1.71564,1.71564,1.6918,1.6918,317114.82395373,0
+ROK.US,D,19840223,000000,1.684,1.69967,1.62162,1.66075,262731.81431264,0
+ROK.US,D,19840224,000000,1.67632,1.6918,1.63719,1.6918,399577.22014535,0
+ROK.US,D,19840227,000000,1.684,1.76235,1.684,1.74708,458561.99395262,0
+ROK.US,D,19840228,000000,1.73121,1.73121,1.66075,1.67632,315579.54960237,0
+ROK.US,D,19840229,000000,1.64499,1.66075,1.60557,1.64499,576008.95974896,0
+ROK.US,D,19840301,000000,1.64499,1.64499,1.59827,1.62951,473368.81704257,0
+ROK.US,D,19840302,000000,1.63719,1.69967,1.63719,1.66075,617374.10114574,0
+ROK.US,D,19840305,000000,1.65276,1.70756,1.64499,1.70756,412094.83045494,0
+ROK.US,D,19840306,000000,1.72333,1.73121,1.684,1.684,682732.34369123,0
+ROK.US,D,19840307,000000,1.66844,1.684,1.62951,1.63719,607158.89500221,0
+ROK.US,D,19840308,000000,1.62951,1.65276,1.60557,1.63719,339833.4342992,0
+ROK.US,D,19840309,000000,1.63719,1.64499,1.60557,1.60557,400603.10406421,0
+ROK.US,D,19840312,000000,1.60557,1.66844,1.59827,1.65276,567329.02795679,0
+ROK.US,D,19840313,000000,1.66844,1.684,1.5277,1.5277,978655.71387506,0
+ROK.US,D,19840314,000000,1.5277,1.55885,1.51953,1.54337,758565.5612064,0
+ROK.US,D,19840315,000000,1.55077,1.56644,1.535,1.54337,461879.12009579,0
+ROK.US,D,19840316,000000,1.56644,1.60557,1.55077,1.55885,461879.12009579,0
+ROK.US,D,19840319,000000,1.55885,1.55885,1.5277,1.55077,582391.56098496,0
+ROK.US,D,19840320,000000,1.56644,1.59827,1.55077,1.5899,387838.91631417,0
+ROK.US,D,19840321,000000,1.58211,1.62951,1.57471,1.62162,373026.00489236,0
+ROK.US,D,19840322,000000,1.62951,1.6918,1.5899,1.60557,528262.23183815,0
+ROK.US,D,19840323,000000,1.59827,1.60557,1.57471,1.58211,324516.20605476,0
+ROK.US,D,19840326,000000,1.58211,1.60557,1.58211,1.58211,284429.61434913,0
+ROK.US,D,19840327,000000,1.58211,1.59827,1.55077,1.57471,446048.44253094,0
+ROK.US,D,19840328,000000,1.57471,1.58211,1.55077,1.58211,440942.36154213,0
+ROK.US,D,19840329,000000,1.5899,1.59827,1.56644,1.58211,682732.34369123,0
+ROK.US,D,19840330,000000,1.57471,1.60557,1.55885,1.58211,331409.21244525,0
+ROK.US,D,19840402,000000,1.55885,1.56644,1.44896,1.44896,757798.43139171,0
+ROK.US,D,19840403,000000,1.48031,1.50396,1.44896,1.48031,766224.68268961,0
+ROK.US,D,19840404,000000,1.48849,1.51194,1.48849,1.50396,588264.77178846,0
+ROK.US,D,19840405,000000,1.51953,1.5277,1.48849,1.49617,573710.61447081,0
+ROK.US,D,19840406,000000,1.49617,1.51194,1.46454,1.49617,431239.58999703,0
+ROK.US,D,19840409,000000,1.50396,1.54337,1.50396,1.535,334472.65809414,0
+ROK.US,D,19840410,000000,1.55885,1.58211,1.55077,1.56644,482047.73411277,0
+ROK.US,D,19840411,000000,1.57471,1.57471,1.51953,1.51953,494818.01019467,0
+ROK.US,D,19840412,000000,1.5277,1.54337,1.48849,1.54337,447840.44154251,0
+ROK.US,D,19840413,000000,1.55885,1.5899,1.55077,1.57471,449627.3669442,0
+ROK.US,D,19840416,000000,1.57471,1.62951,1.56644,1.62951,491754.56454579,0
+ROK.US,D,19840417,000000,1.63719,1.66075,1.58211,1.58211,798648.09402413,0
+ROK.US,D,19840418,000000,1.60557,1.60557,1.55885,1.57471,387324.45227178,0
+ROK.US,D,19840419,000000,1.57471,1.57471,1.55885,1.57471,415923.37647458,0
+ROK.US,D,19840423,000000,1.59827,1.60557,1.58211,1.59827,338305.26300168,0
+ROK.US,D,19840424,000000,1.59827,1.62951,1.5899,1.60557,886734.07941286,0
+ROK.US,D,19840425,000000,1.62951,1.62951,1.60557,1.62162,522900.44091112,0
+ROK.US,D,19840426,000000,1.66075,1.67632,1.64499,1.66075,795332.99732491,0
+ROK.US,D,19840427,000000,1.66844,1.72333,1.66075,1.6918,762908.57126843,0
+ROK.US,D,19840430,000000,1.69967,1.69967,1.684,1.6918,332177.35698193,0
+ROK.US,D,19840501,000000,1.684,1.7389,1.684,1.72333,647754.87714034,0
+ROK.US,D,19840502,000000,1.73121,1.77822,1.73121,1.76235,1107082.9861857,0
+ROK.US,D,19840503,000000,1.77044,1.77044,1.71564,1.71564,702908.06076205,0
+ROK.US,D,19840504,000000,1.69967,1.70756,1.66075,1.66844,535157.2676726,0
+ROK.US,D,19840507,000000,1.66075,1.684,1.64499,1.67632,404685.3305781,0
+ROK.US,D,19840508,000000,1.66844,1.73121,1.66844,1.72333,419747.8636063,0
+ROK.US,D,19840509,000000,1.72333,1.77822,1.70756,1.71564,614306.59660895,0
+ROK.US,D,19840510,000000,1.70756,1.7389,1.69967,1.73121,326559.85611666,0
+ROK.US,D,19840511,000000,1.73121,1.7389,1.6918,1.69967,362050.77198797,0
+ROK.US,D,19840514,000000,1.69967,1.69967,1.67632,1.684,442473.57700559,0
+ROK.US,D,19840515,000000,1.684,1.6918,1.65276,1.67632,539497.23356869,0
+ROK.US,D,19840516,000000,1.684,1.6918,1.66844,1.67632,455240.80892155,0
+ROK.US,D,19840517,000000,1.6918,1.6918,1.62162,1.63719,465963.37605364,0
+ROK.US,D,19840518,000000,1.66075,1.66844,1.57471,1.57471,594392.67780822,0
+ROK.US,D,19840521,000000,1.5899,1.62162,1.55885,1.55885,592348.01302435,0
+ROK.US,D,19840522,000000,1.55885,1.55885,1.5277,1.55885,722565.25490258,0
+ROK.US,D,19840523,000000,1.55885,1.55885,1.535,1.55077,665374.50955083,0
+ROK.US,D,19840524,000000,1.55077,1.55077,1.50396,1.54337,520351.45930462,0
+ROK.US,D,19840525,000000,1.54337,1.57471,1.535,1.55885,370985.39899639,0
+ROK.US,D,19840529,000000,1.56644,1.56644,1.54337,1.56644,354645.33099904,0
+ROK.US,D,19840530,000000,1.56644,1.63719,1.55885,1.60557,431239.58999703,0
+ROK.US,D,19840531,000000,1.59827,1.684,1.59827,1.66844,588264.77178846,0
+ROK.US,D,19840601,000000,1.684,1.7389,1.66844,1.7389,640351.46559537,0
+ROK.US,D,19840604,000000,1.7389,1.76235,1.73121,1.74708,543326.79431029,0
+ROK.US,D,19840605,000000,1.75447,1.77044,1.7389,1.77044,497629.80479324,0
+ROK.US,D,19840606,000000,1.77822,1.77822,1.75447,1.76235,529540.78152931,0
+ROK.US,D,19840607,000000,1.76235,1.77044,1.75447,1.75447,518049.05513858,0
+ROK.US,D,19840608,000000,1.77044,1.81745,1.77044,1.80167,658225.79322211,0
+ROK.US,D,19840611,000000,1.77044,1.77044,1.70756,1.71564,692949.57927873,0
+ROK.US,D,19840612,000000,1.6918,1.77044,1.6918,1.7389,769542.82355475,0
+ROK.US,D,19840613,000000,1.73121,1.78581,1.71564,1.78581,395749.68884771,0
+ROK.US,D,19840614,000000,1.77044,1.77822,1.73121,1.7389,456516.31444678,0
+ROK.US,D,19840615,000000,1.72333,1.77822,1.71564,1.75447,419244.56150564,0
+ROK.US,D,19840618,000000,1.7389,1.79369,1.7389,1.79369,550223.85958869,0
+ROK.US,D,19840619,000000,1.78581,1.8407,1.78581,1.80167,921972.32951187,0
+ROK.US,D,19840620,000000,1.78581,1.86455,1.75447,1.83322,1099932.240413,0
+ROK.US,D,19840621,000000,1.82512,1.84878,1.80936,1.83322,737629.81737472,0
+ROK.US,D,19840622,000000,1.80936,1.80936,1.75447,1.77044,880097.79768258,0
+ROK.US,D,19840625,000000,1.77822,1.78581,1.75447,1.75447,344174.41491727,0
+ROK.US,D,19840626,000000,1.74708,1.77044,1.73121,1.77044,546135.54474292,0
+ROK.US,D,19840627,000000,1.77044,1.77044,1.72333,1.7389,535924.39748729,0
+ROK.US,D,19840628,000000,1.7389,1.77044,1.73121,1.75447,508861.76235784,0
+ROK.US,D,19840629,000000,1.77044,1.77044,1.72333,1.73121,672266.50121935,0
+ROK.US,D,19840702,000000,1.74708,1.77822,1.73121,1.77044,396517.83338437,0
+ROK.US,D,19840703,000000,1.77044,1.80936,1.77044,1.80167,409795.47045482,0
+ROK.US,D,19840705,000000,1.78581,1.83322,1.78581,1.81745,435585.64422498,0
+ROK.US,D,19840706,000000,1.78581,1.80936,1.77044,1.78581,471840.64574505,0
+ROK.US,D,19840709,000000,1.80167,1.84878,1.79369,1.8407,480005.09877286,0
+ROK.US,D,19840710,000000,1.84878,1.84878,1.81745,1.81745,378392.86942927,0
+ROK.US,D,19840711,000000,1.80167,1.81745,1.80167,1.80167,267322.41653708,0
+ROK.US,D,19840712,000000,1.77822,1.83322,1.77044,1.83322,422562.70237079,0
+ROK.US,D,19840713,000000,1.82512,1.8407,1.80936,1.81745,400092.69890972,0
+ROK.US,D,19840716,000000,1.81745,1.82512,1.80167,1.82512,435325.87539884,0
+ROK.US,D,19840717,000000,1.82512,1.82512,1.80936,1.80936,729198.49246693,0
+ROK.US,D,19840718,000000,1.81745,1.81745,1.77822,1.79369,427922.46385387,0
+ROK.US,D,19840719,000000,1.77822,1.80167,1.77822,1.78581,303836.1721613,0
+ROK.US,D,19840720,000000,1.78581,1.80167,1.76235,1.80167,595668.18333344,0
+ROK.US,D,19840723,000000,1.77822,1.79369,1.75447,1.77044,583922.77644842,0
+ROK.US,D,19840724,000000,1.77822,1.78581,1.76235,1.77044,511925.20800672,0
+ROK.US,D,19840725,000000,1.77044,1.79369,1.75447,1.77822,412601.17672152,0
+ROK.US,D,19840726,000000,1.77044,1.77822,1.76235,1.76235,248172.58338511,0
+ROK.US,D,19840727,000000,1.77044,1.83322,1.77044,1.82512,403921.24492935,0
+ROK.US,D,19840730,000000,1.81745,1.82512,1.80167,1.80936,302561.68135807,0
+ROK.US,D,19840731,000000,1.81745,1.85647,1.81745,1.83322,514729.89955145,0
+ROK.US,D,19840801,000000,1.84878,1.86455,1.8407,1.85647,566820.65224626,0
+ROK.US,D,19840802,000000,1.87223,1.89559,1.86455,1.89559,943674.18843627,0
+ROK.US,D,19840803,000000,1.89559,1.91964,1.86455,1.91106,2081144.0389485,0
+ROK.US,D,19840806,000000,1.91106,2.02873,1.90348,1.96625,1485216.0867889,0
+ROK.US,D,19840807,000000,1.9426,2.01296,1.90348,1.93491,1170910.0132677,0
+ROK.US,D,19840808,000000,1.9426,1.95058,1.91106,1.91106,524688.38103478,0
+ROK.US,D,19840809,000000,1.92654,1.98162,1.91106,1.97414,774650.93398751,0
+ROK.US,D,19840810,000000,2.02105,2.02873,1.91964,1.9426,646732.03738742,0
+ROK.US,D,19840813,000000,1.9426,2.02873,1.91964,1.96625,411321.6123084,0
+ROK.US,D,19840814,000000,1.98162,1.98951,1.95827,1.96625,632689.29994623,0
+ROK.US,D,19840815,000000,1.95058,1.97414,1.9426,1.95827,301281.10222296,0
+ROK.US,D,19840816,000000,1.92654,1.97414,1.92654,1.9426,1187767.5894734,0
+ROK.US,D,19840817,000000,1.92654,1.93491,1.90348,1.90348,733543.53197291,0
+ROK.US,D,19840820,000000,1.92654,1.93491,1.91106,1.92654,394476.21276642,0
+ROK.US,D,19840821,000000,1.9426,2.01296,1.9426,1.98951,1613647.4179873,0
+ROK.US,D,19840822,000000,1.98951,1.99729,1.96625,1.96625,406219.59020749,0
+ROK.US,D,19840823,000000,1.97414,1.98162,1.9426,1.95827,264263.0297761,0
+ROK.US,D,19840824,000000,1.96625,1.96625,1.9426,1.95827,225704.609368,0
+ROK.US,D,19840827,000000,1.95827,1.95827,1.92654,1.93491,118216.12505499,0
+ROK.US,D,19840828,000000,1.9426,1.95827,1.93491,1.95827,303836.1721613,0
+ROK.US,D,19840829,000000,1.95827,1.98162,1.85647,1.91106,728694.17564432,0
+ROK.US,D,19840830,000000,1.90348,1.91964,1.8878,1.91106,386046.91730259,0
+ROK.US,D,19840831,000000,1.92654,1.92654,1.90348,1.92654,231320.0807893,0
+ROK.US,D,19840904,000000,1.9426,1.9426,1.91964,1.91964,210387.38112355,0
+ROK.US,D,19840905,000000,1.91106,1.91106,1.89559,1.91106,114383.52014745,0
+ROK.US,D,19840906,000000,1.91106,1.91964,1.90348,1.91106,258387.78952865,0
+ROK.US,D,19840907,000000,1.91964,1.91964,1.88003,1.8878,204516.19976402,0
+ROK.US,D,19840910,000000,1.88003,1.91106,1.86455,1.90348,184342.51213714,0
+ROK.US,D,19840911,000000,1.92654,1.97414,1.92654,1.95058,692184.47890798,0
+ROK.US,D,19840912,000000,1.93491,1.95058,1.92654,1.93491,143237.1395665,0
+ROK.US,D,19840913,000000,1.93491,1.98951,1.90348,1.98951,570390.44416173,0
+ROK.US,D,19840914,000000,2.01296,2.02105,1.92654,1.93491,1680795.6301005,0
+ROK.US,D,19840917,000000,1.92654,1.9426,1.91106,1.92654,201449.70994921,0
+ROK.US,D,19840918,000000,1.91106,1.95827,1.91106,1.92654,360259.78769837,0
+ROK.US,D,19840919,000000,1.91106,1.96625,1.90348,1.92654,344943.57417591,0
+ROK.US,D,19840920,000000,1.92654,1.92654,1.90348,1.91106,285959.81509061,0
+ROK.US,D,19840921,000000,1.88003,1.96625,1.84878,1.84878,787417.1511815,0
+ROK.US,D,19840924,000000,1.86455,1.88003,1.78581,1.80167,293620.96601777,0
+ROK.US,D,19840925,000000,1.80167,1.85647,1.78581,1.84878,334221.00704382,0
+ROK.US,D,19840926,000000,1.84878,1.86455,1.83322,1.83322,190216.73766262,0
+ROK.US,D,19840927,000000,1.86455,1.88003,1.83322,1.83322,164428.59333641,0
+ROK.US,D,19840928,000000,1.84878,1.85647,1.8407,1.84878,332941.44263069,0
+ROK.US,D,19841001,000000,1.86455,1.86455,1.81745,1.82512,543839.22890873,0
+ROK.US,D,19841002,000000,1.83322,1.85647,1.79369,1.80167,355666.14130801,0
+ROK.US,D,19841003,000000,1.80167,1.82512,1.78581,1.80936,206298.05155582,0
+ROK.US,D,19841004,000000,1.82512,1.8407,1.80936,1.81745,154211.35774892,0
+ROK.US,D,19841005,000000,1.82512,1.8407,1.81745,1.8407,197878.90331176,0
+ROK.US,D,19841008,000000,1.83322,1.83322,1.80936,1.82512,112858.39301586,0
+ROK.US,D,19841009,000000,1.8407,1.85647,1.80167,1.80167,192515.08294077,0
+ROK.US,D,19841010,000000,1.80936,1.82512,1.79369,1.82512,196346.67312632,0
+ROK.US,D,19841011,000000,1.83322,1.8407,1.81745,1.82512,142982.44435025,0
+ROK.US,D,19841012,000000,1.82512,1.86455,1.81745,1.82512,449366.58339608,0
+ROK.US,D,19841015,000000,1.8407,1.85647,1.82512,1.8407,125365.85610569,0
+ROK.US,D,19841016,000000,1.83322,1.84878,1.81745,1.82512,312514.07450954,0
+ROK.US,D,19841017,000000,1.81745,1.84878,1.80936,1.83322,323751.10568403,0
+ROK.US,D,19841018,000000,1.8407,1.88003,1.78581,1.86455,750650.72978496,0
+ROK.US,D,19841019,000000,1.91964,1.91964,1.86455,1.8878,368176.64856376,0
+ROK.US,D,19841022,000000,1.8878,1.91964,1.8878,1.89559,259920.01971408,0
+ROK.US,D,19841023,000000,1.88003,1.91106,1.86455,1.89559,379410.63557232,0
+ROK.US,D,19841024,000000,1.8878,1.91106,1.88003,1.8878,148853.62570979,0
+ROK.US,D,19841025,000000,1.89559,1.89559,1.80936,1.83322,256856.57406519,0
+ROK.US,D,19841026,000000,1.81745,1.84878,1.80936,1.82512,152684.20117337,0
+ROK.US,D,19841029,000000,1.8407,1.8407,1.82512,1.83322,70466.352978246,0
+ROK.US,D,19841030,000000,1.8407,1.91106,1.8407,1.89559,396517.83338437,0
+ROK.US,D,19841031,000000,1.91106,1.92654,1.90348,1.92654,982487.30406062,0
+ROK.US,D,19841101,000000,1.91964,1.93491,1.8878,1.91106,574733.45422374,0
+ROK.US,D,19841102,000000,1.91106,1.93491,1.90348,1.91964,387838.91631417,0
+ROK.US,D,19841105,000000,1.91964,1.95827,1.91106,1.9426,299748.87203753,0
+ROK.US,D,19841106,000000,1.95058,1.95827,1.92654,1.95058,358731.61640084,0
+ROK.US,D,19841107,000000,1.9426,1.95827,1.86455,1.91106,490733.75423682,0
+ROK.US,D,19841108,000000,1.91964,1.92654,1.89559,1.91106,328600.46201263,0
+ROK.US,D,19841109,000000,1.92654,1.92654,1.88003,1.89559,159068.83185333,0
+ROK.US,D,19841112,000000,1.8878,1.91964,1.8878,1.91964,240770.18656211,0
+ROK.US,D,19841113,000000,1.91964,1.92654,1.90348,1.90348,307154.31302646,0
+ROK.US,D,19841114,000000,1.91106,1.9426,1.91106,1.91964,406984.69057823,0
+ROK.US,D,19841115,000000,1.93491,1.95058,1.92654,1.93491,524437.74470644,0
+ROK.US,D,19841116,000000,1.93491,1.95058,1.91106,1.91106,575240.8152123,0
+ROK.US,D,19841119,000000,1.90348,1.91106,1.89559,1.90348,260430.42486857,0
+ROK.US,D,19841120,000000,1.90348,1.91964,1.89559,1.91106,324263.54028246,0
+ROK.US,D,19841121,000000,1.91106,1.91964,1.89559,1.91106,509881.55794484,0
+ROK.US,D,19841123,000000,1.90348,1.93491,1.90348,1.92654,217536.09745228,0
+ROK.US,D,19841126,000000,1.91964,1.9426,1.91964,1.92654,223152.58359557,0
+ROK.US,D,19841127,000000,1.92654,1.95827,1.92654,1.93491,480518.54809328,0
+ROK.US,D,19841128,000000,1.93491,1.95058,1.92654,1.93491,240770.18656211,0
+ROK.US,D,19841129,000000,1.92654,1.92654,1.89559,1.89559,266816.0702705,0
+ROK.US,D,19841130,000000,1.89559,1.92654,1.8878,1.92654,377623.71017064,0
+ROK.US,D,19841203,000000,1.9426,1.9426,1.91106,1.91106,472606.76083777,0
+ROK.US,D,19841204,000000,1.92654,1.93491,1.92654,1.92654,413619.95758653,0
+ROK.US,D,19841205,000000,1.91964,1.92654,1.91106,1.91106,264770.39076466,0
+ROK.US,D,19841206,000000,1.92654,1.92654,1.88003,1.91106,503499.97143081,0
+ROK.US,D,19841207,000000,1.91964,1.92654,1.90348,1.91106,236429.20594405,0
+ROK.US,D,19841210,000000,1.91106,1.95058,1.90348,1.93491,426643.91416272,0
+ROK.US,D,19841211,000000,1.92654,1.95058,1.92654,1.93491,595920.84910575,0
+ROK.US,D,19841212,000000,1.95058,1.95827,1.9426,1.95058,426901.6535449,0
+ROK.US,D,19841213,000000,1.93491,1.95058,1.91106,1.91964,714650.42348114,0
+ROK.US,D,19841214,000000,1.91964,1.93491,1.91106,1.92654,305109.64824259,0
+ROK.US,D,19841217,000000,1.91106,1.93491,1.89559,1.92654,306641.87842802,0
+ROK.US,D,19841218,000000,1.9426,2.00538,1.9426,1.98951,885711.23965994,0
+ROK.US,D,19841219,000000,1.98951,2.00538,1.96625,1.98162,616348.2172269,0
+ROK.US,D,19841220,000000,1.96625,1.98162,1.92654,1.92654,427664.72447167,0
+ROK.US,D,19841221,000000,1.92654,1.92654,1.88003,1.91964,540521.08804359,0
+ROK.US,D,19841224,000000,1.93491,1.96625,1.93491,1.95058,248686.03270552,0
+ROK.US,D,19841226,000000,1.95058,1.95827,1.93491,1.93491,117450.00996227,0
+ROK.US,D,19841227,000000,1.93491,1.95827,1.93491,1.93491,166468.1845104,0
+ROK.US,D,19841228,000000,1.93491,1.95827,1.92654,1.93491,199664.81399147,0
+ROK.US,D,19841231,000000,1.93491,1.96625,1.93491,1.96625,164683.28855267,0
+ROK.US,D,19850102,000000,1.95827,1.98162,1.95827,1.97414,498646.5562143,0
+ROK.US,D,19850103,000000,1.98162,1.99729,1.95827,1.95827,281109.44404004,0
+ROK.US,D,19850104,000000,1.95058,1.96625,1.9426,1.95058,209874.94652512,0
+ROK.US,D,19850107,000000,1.95058,1.95827,1.93491,1.93491,267322.41653708,0
+ROK.US,D,19850108,000000,1.93491,1.95827,1.93491,1.9426,239492.65159294,0
+ROK.US,D,19850109,000000,1.9426,1.95827,1.9426,1.9426,378392.86942927,0
+ROK.US,D,19850110,000000,1.9426,1.98951,1.93491,1.97414,503243.24677059,0
+ROK.US,D,19850111,000000,1.95827,1.97414,1.95058,1.96625,719761.57807984,0
+ROK.US,D,19850114,000000,1.96625,2.00538,1.95827,2.00538,505030.17217227,0
+ROK.US,D,19850115,000000,2.01296,2.06826,2.01296,2.05229,1296279.9282614,0
+ROK.US,D,19850116,000000,2.05229,2.06826,2.02105,2.06016,1046825.7510191,0
+ROK.US,D,19850117,000000,2.06826,2.06826,1.95058,1.98162,629374.20324703,0
+ROK.US,D,19850118,000000,1.99729,2.06826,1.99729,2.01296,637034.3394522,0
+ROK.US,D,19850121,000000,2.05229,2.10717,2.02105,2.10717,1498236.9991991,0
+ROK.US,D,19850122,000000,2.11517,2.13852,2.10717,2.12294,1284533.5066544,0
+ROK.US,D,19850123,000000,2.1462,2.19321,2.13852,2.18572,793031.60788083,0
+ROK.US,D,19850124,000000,2.20898,2.25599,2.20898,2.22446,1585811.5647114,0
+ROK.US,D,19850125,000000,2.22446,2.26348,2.21666,2.26348,982995.67977115,0
+ROK.US,D,19850128,000000,2.25599,2.31866,2.24782,2.2951,1570492.3070229,0
+ROK.US,D,19850129,000000,2.26348,2.31866,2.25599,2.31088,533118.69122059,0
+ROK.US,D,19850130,000000,2.33453,2.33453,2.28762,2.2951,715926.94372836,0
+ROK.US,D,19850131,000000,2.28762,2.3031,2.21666,2.2951,681967.2433205,0
+ROK.US,D,19850201,000000,2.23263,2.28762,2.23263,2.25599,940100.3376329,0
+ROK.US,D,19850204,000000,2.24032,2.28762,2.24032,2.27934,376601.88513969,0
+ROK.US,D,19850205,000000,2.27934,2.31088,2.26348,2.3031,704438.26150354,0
+ROK.US,D,19850206,000000,2.31088,2.31866,2.26348,2.27934,377623.71017064,0
+ROK.US,D,19850207,000000,2.27934,2.33453,2.27934,2.31088,877802.49657036,0
+ROK.US,D,19850208,000000,2.31866,2.32635,2.2951,2.32635,562223.96168996,0
+ROK.US,D,19850211,000000,2.32635,2.33453,2.31088,2.31866,2259358.6450658,0
+ROK.US,D,19850212,000000,2.31088,2.34192,2.3031,2.33453,528007.53662191,0
+ROK.US,D,19850213,000000,2.33453,2.40489,2.32635,2.40489,1121638.1582254,0
+ROK.US,D,19850214,000000,2.40489,2.40489,2.36548,2.36548,638309.84497743,0
+ROK.US,D,19850215,000000,2.36548,2.37356,2.33453,2.34981,664605.3502922,0
+ROK.US,D,19850219,000000,2.34192,2.34981,2.33453,2.34192,417452.56249407,0
+ROK.US,D,19850220,000000,2.34981,2.37356,2.33453,2.35788,579075.44956379,0
+ROK.US,D,19850221,000000,2.35788,2.37356,2.34192,2.36548,452435.10265485,0
+ROK.US,D,19850222,000000,2.36548,2.38124,2.34981,2.37356,1049125.1110192,0
+ROK.US,D,19850225,000000,2.34981,2.35788,2.32635,2.34981,276002.34832925,0
+ROK.US,D,19850226,000000,2.34981,2.39672,2.34192,2.39672,1276361.9505727,0
+ROK.US,D,19850227,000000,2.41249,2.45988,2.39672,2.42845,988611.15119247,0
+ROK.US,D,19850228,000000,2.42845,2.46737,2.42036,2.46737,391666.44761182,0
+ROK.US,D,19850301,000000,2.52995,2.55361,2.46737,2.54562,1001636.1224906,0
+ROK.US,D,19850304,000000,2.52995,2.52995,2.42036,2.43604,697800.96505128,0
+ROK.US,D,19850305,000000,2.4519,2.48305,2.42845,2.45988,453200.20302559,0
+ROK.US,D,19850306,000000,2.48305,2.49901,2.42845,2.42845,376093.50942915,0
+ROK.US,D,19850307,000000,2.42036,2.42845,2.36548,2.39672,552519.1607009,0
+ROK.US,D,19850308,000000,2.38932,2.40489,2.37356,2.37356,543588.59258039,0
+ROK.US,D,19850311,000000,2.37356,2.38124,2.34192,2.35788,446564.93601729,0
+ROK.US,D,19850312,000000,2.37356,2.38124,2.35788,2.36548,267070.76548676,0
+ROK.US,D,19850313,000000,2.36548,2.38932,2.36548,2.37356,213709.58087662,0
+ROK.US,D,19850314,000000,2.35788,2.42845,2.34981,2.39672,306901.64725416,0
+ROK.US,D,19850315,000000,2.37356,2.38124,2.34981,2.34981,604606.86922978,0
+ROK.US,D,19850318,000000,2.34192,2.34981,2.24782,2.26348,493539.46050352,0
+ROK.US,D,19850319,000000,2.27175,2.31866,2.24782,2.31866,564777.00218436,0
+ROK.US,D,19850320,000000,2.31866,2.34981,2.31088,2.32635,432776.89379235,0
+ROK.US,D,19850321,000000,2.32635,2.34192,2.31088,2.32635,253028.02804556,0
+ROK.US,D,19850322,000000,2.32635,2.34981,2.31866,2.33453,464945.6099106,0
+ROK.US,D,19850325,000000,2.34192,2.35788,2.31866,2.34192,346732.52902155,0
+ROK.US,D,19850326,000000,2.34192,2.37356,2.34192,2.34981,325537.01636373,0
+ROK.US,D,19850327,000000,2.35788,2.37356,2.34981,2.35788,241280.59171659,0
+ROK.US,D,19850328,000000,2.36548,2.36548,2.31866,2.32635,432006.71981173,0
+ROK.US,D,19850329,000000,2.33453,2.36548,2.31866,2.36548,465963.37605364,0
+ROK.US,D,19850401,000000,2.36548,2.36548,2.3031,2.34192,486640.36578116,0
+ROK.US,D,19850402,000000,2.34981,2.35788,2.28762,2.3031,560689.70206058,0
+ROK.US,D,19850403,000000,2.3031,2.3031,2.24782,2.26348,316345.6646951,0
+ROK.US,D,19850404,000000,2.24032,2.26348,2.20898,2.22446,339323.02914471,0
+ROK.US,D,19850408,000000,2.20109,2.20109,2.09141,2.0993,1208443.5644789,0
+ROK.US,D,19850409,000000,2.11517,2.12294,2.0993,2.11517,406474.28542375,0
+ROK.US,D,19850410,000000,2.13073,2.20898,2.13073,2.19321,794562.82334428,0
+ROK.US,D,19850411,000000,2.23263,2.28762,2.22446,2.26348,823163.77699104,0
+ROK.US,D,19850412,000000,2.27175,2.3031,2.25599,2.2951,440430.94166567,0
+ROK.US,D,19850415,000000,2.3031,2.31866,2.2951,2.31088,132511.52826847,0
+ROK.US,D,19850416,000000,2.31088,2.33453,2.27175,2.3031,409283.03585638,0
+ROK.US,D,19850417,000000,2.33453,2.35788,2.31866,2.31866,618904.30188723,0
+ROK.US,D,19850418,000000,2.34981,2.36548,2.2951,2.3031,313282.2190462,0
+ROK.US,D,19850419,000000,2.31866,2.31866,2.27175,2.27175,430984.89478078,0
+ROK.US,D,19850422,000000,2.28762,2.28762,2.23263,2.24782,179746.83630283,0
+ROK.US,D,19850423,000000,2.24782,2.31088,2.23263,2.3031,611754.57083653,0
+ROK.US,D,19850424,000000,2.31866,2.34981,2.31088,2.33453,730734.78154028,0
+ROK.US,D,19850425,000000,2.34981,2.38932,2.33453,2.37356,498387.80211014,0
+ROK.US,D,19850426,000000,2.38124,2.38124,2.31866,2.32635,294133.40061621,0
+ROK.US,D,19850429,000000,2.33453,2.34192,2.3031,2.31866,334472.65809414,0
+ROK.US,D,19850430,000000,2.31088,2.32635,2.27175,2.28762,577799.94403856,0
+ROK.US,D,19850501,000000,2.3031,2.31088,2.24032,2.24032,399838.00369346,0
+ROK.US,D,19850502,000000,2.25599,2.27175,2.22446,2.22446,553792.63678218,0
+ROK.US,D,19850503,000000,2.21666,2.22446,2.19321,2.22446,374047.8299233,0
+ROK.US,D,19850506,000000,2.23263,2.24032,2.21666,2.24032,262475.08965243,0
+ROK.US,D,19850507,000000,2.24032,2.28762,2.24032,2.27175,290564.62342273,0
+ROK.US,D,19850508,000000,2.27175,2.3031,2.27175,2.28762,311751.00358274,0
+ROK.US,D,19850509,000000,2.3031,2.31088,2.2951,2.3031,203748.05522734,0
+ROK.US,D,19850510,000000,2.34981,2.36548,2.32635,2.35788,611496.83145434,0
+ROK.US,D,19850513,000000,2.36548,2.38932,2.35788,2.36548,343410.3292685,0
+ROK.US,D,19850514,000000,2.35788,2.36548,2.31088,2.31088,352348.00044286,0
+ROK.US,D,19850515,000000,2.31088,2.31866,2.28762,2.2951,472094.32623933,0
+ROK.US,D,19850516,000000,2.2951,2.31088,2.2951,2.3031,261196.53996129,0
+ROK.US,D,19850517,000000,2.3031,2.31088,2.2951,2.3031,290303.8398746,0
+ROK.US,D,19850520,000000,2.32635,2.35788,2.31866,2.35788,372005.19458339,0
+ROK.US,D,19850521,000000,2.34981,2.35788,2.34192,2.35788,618141.23096045,0
+ROK.US,D,19850522,000000,2.34192,2.35788,2.32635,2.35788,434299.99147999,0
+ROK.US,D,19850523,000000,2.35788,2.38124,2.34192,2.34981,409283.03585638,0
+ROK.US,D,19850524,000000,2.34981,2.38932,2.34981,2.36548,277280.89802042,0
+ROK.US,D,19850528,000000,2.36548,2.38124,2.35788,2.36548,233365.76029515,0
+ROK.US,D,19850529,000000,2.37356,2.41249,2.36548,2.40489,326048.43624019,0
+ROK.US,D,19850530,000000,2.41249,2.42036,2.38124,2.41249,337025.69858855,0
+ROK.US,D,19850531,000000,2.40489,2.48305,2.40489,2.48305,960270.98109384,0
+ROK.US,D,19850603,000000,2.48305,2.49901,2.4519,2.45988,588008.04712826,0
+ROK.US,D,19850604,000000,2.4519,2.48305,2.44412,2.45988,223152.58359557,0
+ROK.US,D,19850605,000000,2.45988,2.52247,2.45988,2.49073,819335.23097141,0
+ROK.US,D,19850606,000000,2.49073,2.51448,2.47536,2.50669,519835.98054025,0
+ROK.US,D,19850607,000000,2.49073,2.49073,2.42845,2.4519,304350.63620371,0
+ROK.US,D,19850610,000000,2.43604,2.43604,2.40489,2.41249,760863.90648455,0
+ROK.US,D,19850611,000000,2.42036,2.42036,2.38124,2.38932,436346.68570782,0
+ROK.US,D,19850612,000000,2.38932,2.40489,2.34981,2.34981,439412.16080066,0
+ROK.US,D,19850613,000000,2.34981,2.36548,2.28762,2.35788,249962.55295272,0
+ROK.US,D,19850614,000000,2.38932,2.42036,2.37356,2.42036,273707.04721704,0
+ROK.US,D,19850617,000000,2.41249,2.42036,2.38124,2.40489,226474.78334863,0
+ROK.US,D,19850618,000000,2.38932,2.42036,2.38124,2.40489,397281.91903314,0
+ROK.US,D,19850619,000000,2.41249,2.42036,2.36548,2.37356,302813.3324084,0
+ROK.US,D,19850620,000000,2.38932,2.38932,2.37356,2.38932,201449.70994921,0
+ROK.US,D,19850621,000000,2.38124,2.42036,2.37356,2.42036,544351.66350717,0
+ROK.US,D,19850624,000000,2.41249,2.41249,2.36548,2.38124,311240.59842826,0
+ROK.US,D,19850625,000000,2.38124,2.43604,2.38124,2.41249,571156.55925444,0
+ROK.US,D,19850626,000000,2.41249,2.42845,2.40489,2.40489,231834.54483171,0
+ROK.US,D,19850627,000000,2.42036,2.43604,2.41249,2.42036,231834.54483171,0
+ROK.US,D,19850628,000000,2.43604,2.4519,2.41249,2.4519,248686.03270552,0
+ROK.US,D,19850701,000000,2.43604,2.4519,2.42845,2.43604,504776.491678,0
+ROK.US,D,19850702,000000,2.44412,2.4519,2.43604,2.43604,214469.60763747,0
+ROK.US,D,19850703,000000,2.4519,2.4519,2.42845,2.43604,274981.53802028,0
+ROK.US,D,19850705,000000,2.44412,2.46737,2.43604,2.46737,385540.57103603,0
+ROK.US,D,19850708,000000,2.45988,2.46737,2.44412,2.46737,368939.71949054,0
+ROK.US,D,19850709,000000,2.46737,2.46737,2.4519,2.4519,205535.99535101,0
+ROK.US,D,19850710,000000,2.46737,2.49901,2.46737,2.49901,437620.16178908,0
+ROK.US,D,19850711,000000,2.51448,2.53804,2.50669,2.53804,1036102.169165,0
+ROK.US,D,19850712,000000,2.54562,2.55361,2.52995,2.55361,696267.72014387,0
+ROK.US,D,19850715,000000,2.55361,2.58475,2.49901,2.54562,738137.17836327,0
+ROK.US,D,19850716,000000,2.56159,2.60869,2.54562,2.60052,1074143.0813648,0
+ROK.US,D,19850717,000000,2.63166,2.63166,2.60869,2.62436,926566.99062421,0
+ROK.US,D,19850718,000000,2.62436,2.65521,2.61618,2.65521,992697.43659427,0
+ROK.US,D,19850719,000000,2.65521,2.69464,2.64763,2.68644,752179.91580447,0
+ROK.US,D,19850722,000000,2.68644,2.68644,2.63166,2.68644,381453.27091223,0
+ROK.US,D,19850723,000000,2.68644,2.70251,2.64763,2.64763,457285.47370542,0
+ROK.US,D,19850724,000000,2.66359,2.68644,2.65521,2.67088,1080274.0315506,0
+ROK.US,D,19850725,000000,2.68644,2.72617,2.68644,2.72617,587755.38135596,0
+ROK.US,D,19850726,000000,2.7104,2.71808,2.68644,2.69464,345453.97933039,0
+ROK.US,D,19850729,000000,2.69464,2.69464,2.68644,2.69464,465711.72500332,0
+ROK.US,D,19850730,000000,2.68644,2.69464,2.67088,2.67906,746822.18376534,0
+ROK.US,D,19850731,000000,2.68644,2.70251,2.67906,2.70251,635755.78976104,0
+ROK.US,D,19850801,000000,2.69464,2.74154,2.68644,2.72617,556602.40193679,0
+ROK.US,D,19850802,000000,2.72617,2.74154,2.7104,2.74154,464175.43592998,0
+ROK.US,D,19850805,000000,2.72617,2.72617,2.67906,2.70251,211153.49621628,0
+ROK.US,D,19850806,000000,2.71808,2.71808,2.65521,2.66359,500434.49633797,0
+ROK.US,D,19850807,000000,2.67088,2.67088,2.64763,2.66359,400092.69890972,0
+ROK.US,D,19850808,000000,2.67088,2.69464,2.66359,2.67906,649545.86142994,0
+ROK.US,D,19850809,000000,2.67088,2.68644,2.65521,2.67906,535413.9923328,0
+ROK.US,D,19850812,000000,2.67088,2.69464,2.66359,2.68644,364855.46353269,0
+ROK.US,D,19850813,000000,2.67088,2.70251,2.66359,2.67088,342388.50423755,0
+ROK.US,D,19850814,000000,2.66359,2.66359,2.63983,2.66359,603329.3342606,0
+ROK.US,D,19850815,000000,2.67906,2.67906,2.63983,2.64763,343410.3292685,0
+ROK.US,D,19850816,000000,2.70251,2.74972,2.64763,2.66359,946228.24365264,0
+ROK.US,D,19850819,000000,2.66359,2.67906,2.65521,2.67088,189708.3619521,0
+ROK.US,D,19850820,000000,2.67088,2.68644,2.66359,2.67906,247149.74363218,0
+ROK.US,D,19850821,000000,2.7104,2.74972,2.70251,2.74972,622731.83318488,0
+ROK.US,D,19850822,000000,2.76558,2.76558,2.68644,2.7104,369196.44415076,0
+ROK.US,D,19850823,000000,2.70251,2.7104,2.68644,2.7104,168514.87873823,0
+ROK.US,D,19850826,000000,2.70251,2.7104,2.67088,2.7104,198637.91535064,0
+ROK.US,D,19850827,000000,2.72617,2.73365,2.7104,2.72617,434047.32570768,0
+ROK.US,D,19850828,000000,2.72617,2.72617,2.70251,2.72617,243832.61748902,0
+ROK.US,D,19850829,000000,2.71808,2.71808,2.70251,2.71808,343918.70497903,0
+ROK.US,D,19850830,000000,2.70251,2.7104,2.67088,2.7104,290303.8398746,0
+ROK.US,D,19850903,000000,2.70251,2.71808,2.70251,2.71808,662053.32451977,0
+ROK.US,D,19850904,000000,2.71808,2.71808,2.70251,2.7104,502477.13167788,0
+ROK.US,D,19850905,000000,2.71808,2.71808,2.70251,2.7104,262982.45064099,0
+ROK.US,D,19850906,000000,2.7104,2.73365,2.70251,2.73365,328855.15722887,0
+ROK.US,D,19850909,000000,2.72617,2.74154,2.7104,2.74154,458561.99395262,0
+ROK.US,D,19850910,000000,2.73365,2.74154,2.70251,2.7104,346988.23895978,0
+ROK.US,D,19850911,000000,2.68644,2.68644,2.61618,2.64763,547667.77492836,0
+ROK.US,D,19850912,000000,2.63166,2.63166,2.58475,2.62436,376601.88513969,0
+ROK.US,D,19850913,000000,2.60869,2.62436,2.51448,2.55361,773369.34013042,0
+ROK.US,D,19850916,000000,2.55361,2.55361,2.51448,2.53804,265792.2157956,0
+ROK.US,D,19850917,000000,2.55361,2.55361,2.48305,2.50669,492007.23031808,0
+ROK.US,D,19850918,000000,2.49073,2.49901,2.48305,2.48305,462390.53997225,0
+ROK.US,D,19850919,000000,2.47536,2.50669,2.45988,2.49901,259154.91934335,0
+ROK.US,D,19850920,000000,2.49901,2.49901,2.4519,2.4519,437366.48129481,0
+ROK.US,D,19850923,000000,2.4519,2.52247,2.4519,2.46737,464175.43592998,0
+ROK.US,D,19850924,000000,2.47536,2.48305,2.38932,2.40489,226215.01452249,0
+ROK.US,D,19850925,000000,2.41249,2.41249,2.37356,2.40489,446304.15246917,0
+ROK.US,D,19850926,000000,2.38124,2.40489,2.36548,2.38932,302813.3324084,0
+ROK.US,D,19850930,000000,2.38124,2.41249,2.36548,2.41249,450903.88719139,0
+ROK.US,D,19851001,000000,2.42845,2.49901,2.42845,2.49901,485368.91914385,0
+ROK.US,D,19851002,000000,2.47536,2.49901,2.42036,2.42845,524437.74470644,0
+ROK.US,D,19851003,000000,2.42845,2.46737,2.42036,2.43604,327577.6222597,0
+ROK.US,D,19851004,000000,2.43604,2.43604,2.38932,2.42036,178978.69176615,0
+ROK.US,D,19851007,000000,2.42036,2.42036,2.37356,2.38124,342388.50423755,0
+ROK.US,D,19851008,000000,2.38124,2.40489,2.35788,2.36548,319662.79083826,0
+ROK.US,D,19851009,000000,2.35788,2.35788,2.33453,2.33453,379410.63557232,0
+ROK.US,D,19851010,000000,2.33453,2.33453,2.2951,2.32635,188681.46331126,0
+ROK.US,D,19851011,000000,2.31866,2.36548,2.31088,2.35788,187158.36562362,0
+ROK.US,D,19851014,000000,2.35788,2.35788,2.34192,2.34981,132769.26765066,0
+ROK.US,D,19851015,000000,2.36548,2.36548,2.33453,2.34192,189708.3619521,0
+ROK.US,D,19851016,000000,2.34192,2.34192,2.31088,2.33453,308940.22370617,0
+ROK.US,D,19851017,000000,2.33453,2.34981,2.31866,2.31866,302813.3324084,0
+ROK.US,D,19851018,000000,2.32635,2.41249,2.31866,2.34981,711332.282616,0
+ROK.US,D,19851021,000000,2.34981,2.34981,2.31088,2.32635,261960.62561004,0
+ROK.US,D,19851022,000000,2.33453,2.36548,2.31866,2.34981,198896.6694548,0
+ROK.US,D,19851023,000000,2.34981,2.35788,2.3031,2.31866,372005.19458339,0
+ROK.US,D,19851024,000000,2.3031,2.33453,2.2951,2.3031,338305.26300168,0
+ROK.US,D,19851025,000000,2.2951,2.3031,2.22446,2.24782,487927.03324814,0
+ROK.US,D,19851028,000000,2.26348,2.27175,2.22446,2.26348,216256.53303914,0
+ROK.US,D,19851029,000000,2.26348,2.31866,2.24782,2.31088,604348.11512562,0
+ROK.US,D,19851030,000000,2.3031,2.31866,2.28762,2.2951,723588.09465551,0
+ROK.US,D,19851031,000000,2.2951,2.32635,2.27934,2.32635,420007.63243243,0
+ROK.US,D,19851101,000000,2.32635,2.32635,2.22446,2.2951,898990.90617434,0
+ROK.US,D,19851104,000000,2.28762,2.2951,2.24782,2.26348,845885.43150243,0
+ROK.US,D,19851105,000000,2.24782,2.27934,2.24032,2.24032,397281.91903314,0
+ROK.US,D,19851106,000000,2.24782,2.24782,2.17715,2.20898,1639943.9380241,0
+ROK.US,D,19851107,000000,2.20109,2.24782,2.16178,2.24032,1193386.1050607,0
+ROK.US,D,19851108,000000,2.24032,2.3031,2.22446,2.2951,416431.7521851,0
+ROK.US,D,19851111,000000,2.2951,2.38124,2.27934,2.38124,744270.15799292,0
+ROK.US,D,19851112,000000,2.39672,2.42845,2.38932,2.39672,649289.13676973,0
+ROK.US,D,19851113,000000,2.39672,2.43604,2.37356,2.42845,644689.4020475,0
+ROK.US,D,19851114,000000,2.42845,2.4519,2.42036,2.44412,515754.76874834,0
+ROK.US,D,19851115,000000,2.42845,2.42845,2.31866,2.31866,750650.72978496,0
+ROK.US,D,19851118,000000,2.33453,2.33453,2.27175,2.31088,520606.15452088,0
+ROK.US,D,19851119,000000,2.31866,2.32635,2.26348,2.27934,354395.70939266,0
+ROK.US,D,19851120,000000,2.27934,2.31866,2.27175,2.31088,297962.96135781,0
+ROK.US,D,19851121,000000,2.2951,2.33453,2.28762,2.32635,408515.90604169,0
+ROK.US,D,19851122,000000,2.32635,2.39672,2.32635,2.38124,533118.69122059,0
+ROK.US,D,19851125,000000,2.38124,2.42845,2.38124,2.40489,270643.60156815,0
+ROK.US,D,19851126,000000,2.40489,2.41249,2.38124,2.38124,344943.57417591,0
+ROK.US,D,19851127,000000,2.38932,2.4519,2.38932,2.42845,585202.34086156,0
+ROK.US,D,19851129,000000,2.43604,2.44412,2.39672,2.41249,403921.24492935,0
+ROK.US,D,19851202,000000,2.40489,2.40489,2.33453,2.34192,388600.97251898,0
+ROK.US,D,19851203,000000,2.33453,2.38932,2.31088,2.31866,455240.80892155,0
+ROK.US,D,19851204,000000,2.28762,2.34192,2.27934,2.33453,1274575.0251711,0
+ROK.US,D,19851205,000000,2.34981,2.39672,2.31866,2.34981,1511771.3609297,0
+ROK.US,D,19851206,000000,2.33453,2.41249,2.32635,2.40489,874993.74613773,0
+ROK.US,D,19851209,000000,2.42036,2.46737,2.41249,2.45988,761372.28219508,0
+ROK.US,D,19851210,000000,2.46737,2.52995,2.4519,2.51448,697540.18150316,0
+ROK.US,D,19851211,000000,2.49073,2.54562,2.46737,2.47536,434817.49968831,0
+ROK.US,D,19851212,000000,2.51448,2.51448,2.38932,2.41249,701118.09119444,0
+ROK.US,D,19851213,000000,2.42845,2.43604,2.40489,2.43604,678905.82711556,0
+ROK.US,D,19851216,000000,2.42036,2.4519,2.38932,2.43604,620943.89306121,0
+ROK.US,D,19851217,000000,2.42036,2.42845,2.38932,2.39672,703671.13168885,0
+ROK.US,D,19851218,000000,2.40489,2.40489,2.38124,2.38124,736097.5871893,0
+ROK.US,D,19851219,000000,2.38932,2.41249,2.37356,2.40489,411842.16468264,0
+ROK.US,D,19851220,000000,2.42036,2.44412,2.38124,2.41249,681967.2433205,0
+ROK.US,D,19851223,000000,2.39672,2.40489,2.32635,2.33453,613030.07636176,0
+ROK.US,D,19851224,000000,2.33453,2.33453,2.27934,2.28762,397281.91903314,0
+ROK.US,D,19851226,000000,2.2951,2.32635,2.28762,2.3031,363580.97272944,0
+ROK.US,D,19851227,000000,2.3031,2.32635,2.28762,2.31088,403666.54971309,0
+ROK.US,D,19851230,000000,2.31088,2.34981,2.31088,2.34981,324768.87182706,0
+ROK.US,D,19851231,000000,2.35788,2.40489,2.31088,2.38932,580095.24515078,0
+ROK.US,D,19860102,000000,2.37356,2.40489,2.34192,2.39672,289023.2607395,0
+ROK.US,D,19860103,000000,2.39672,2.4519,2.39672,2.4519,459583.81898357,0
+ROK.US,D,19860106,000000,2.45988,2.45988,2.40489,2.43604,284175.93385486,0
+ROK.US,D,19860107,000000,2.4519,2.47536,2.40489,2.46737,672777.92109581,0
+ROK.US,D,19860108,000000,2.45988,2.49073,2.31088,2.31866,706226.20162721,0
+ROK.US,D,19860109,000000,2.33453,2.34981,2.2951,2.34981,1200275.0525632,0
+ROK.US,D,19860110,000000,2.37356,2.37356,2.31088,2.32635,242303.43146952,0
+ROK.US,D,19860113,000000,2.31088,2.34981,2.2951,2.32635,540006.6240012,0
+ROK.US,D,19860114,000000,2.34981,2.34981,2.31866,2.33453,404432.66480581,0
+ROK.US,D,19860115,000000,2.33453,2.38124,2.33453,2.37356,184342.51213714,0
+ROK.US,D,19860116,000000,2.37356,2.38932,2.35788,2.37356,350050.66988669,0
+ROK.US,D,19860117,000000,2.35788,2.37356,2.32635,2.32635,284686.33900935,0
+ROK.US,D,19860120,000000,2.32635,2.34981,2.3031,2.34981,301026.4070067,0
+ROK.US,D,19860121,000000,2.37356,2.38124,2.31866,2.34981,337025.69858855,0
+ROK.US,D,19860122,000000,2.37356,2.40489,2.31866,2.33453,497881.45584356,0
+ROK.US,D,19860123,000000,2.32635,2.35788,2.31866,2.34981,366645.4331003,0
+ROK.US,D,19860124,000000,2.34192,2.37356,2.31866,2.34981,349536.2058443,0
+ROK.US,D,19860127,000000,2.35788,2.38124,2.33453,2.34981,186386.16219904,0
+ROK.US,D,19860128,000000,2.33453,2.34981,2.17715,2.2951,1437982.8081984,0
+ROK.US,D,19860129,000000,2.31088,2.38124,2.09141,2.33453,644689.4020475,0
+ROK.US,D,19860130,000000,2.33453,2.38124,2.3031,2.31088,393195.63363132,0
+ROK.US,D,19860131,000000,2.32635,2.38124,2.31088,2.35788,459327.09432337,0
+ROK.US,D,19860203,000000,2.37356,2.42845,2.34981,2.35788,522393.07992256,0
+ROK.US,D,19860204,000000,2.44412,2.48305,2.42845,2.46737,1022572.8810443,0
+ROK.US,D,19860205,000000,2.46737,2.49073,2.44412,2.47536,514729.89955145,0
+ROK.US,D,19860206,000000,2.47536,2.49073,2.4519,2.4519,789715.49645965,0
+ROK.US,D,19860207,000000,2.45988,2.48305,2.44412,2.46737,378134.11532512,0
+ROK.US,D,19860210,000000,2.45988,2.48305,2.42845,2.46737,377111.2755722,0
+ROK.US,D,19860211,000000,2.46737,2.50669,2.4519,2.46737,375574.98649885,0
+ROK.US,D,19860212,000000,2.48305,2.49073,2.42845,2.45988,879848.17607621,0
+ROK.US,D,19860213,000000,2.46737,2.48305,2.46737,2.46737,493280.70639936,0
+ROK.US,D,19860214,000000,2.49073,2.53804,2.48305,2.53804,688862.27915494,0
+ROK.US,D,19860218,000000,2.59312,2.59312,2.51448,2.59312,729459.27601505,0
+ROK.US,D,19860219,000000,2.56159,2.60869,2.52995,2.53804,789715.49645965,0
+ROK.US,D,19860220,000000,2.53804,2.60052,2.52995,2.59312,539245.58251837,0
+ROK.US,D,19860221,000000,2.60052,2.67088,2.59312,2.66359,894649.92555628,0
+ROK.US,D,19860224,000000,2.67088,2.68644,2.64763,2.65521,588778.22110888,0
+ROK.US,D,19860225,000000,2.68644,2.68644,2.61618,2.63166,954144.08979605,0
+ROK.US,D,19860226,000000,2.63983,2.67088,2.63166,2.66359,692949.57927873,0
+ROK.US,D,19860227,000000,2.67906,2.69464,2.64763,2.69464,597459.16762304,0
+ROK.US,D,19860228,000000,2.67906,2.68644,2.62436,2.68644,1364445.9065175,0
+ROK.US,D,19860303,000000,2.68644,2.68644,2.56908,2.62436,890315.03327008,0
+ROK.US,D,19860304,000000,2.63983,2.63983,2.53804,2.56159,594133.92370405,0
+ROK.US,D,19860305,000000,2.59312,2.63166,2.55361,2.61618,521625.95010788,0
+ROK.US,D,19860306,000000,2.61618,2.67088,2.60869,2.65521,630650.72349422,0
+ROK.US,D,19860307,000000,2.66359,2.68644,2.65521,2.67906,681201.12822779,0
+ROK.US,D,19860310,000000,2.67906,2.7104,2.67088,2.69464,751927.25003217,0
+ROK.US,D,19860311,000000,2.7104,2.74154,2.7104,2.73365,876528.00576712,0
+ROK.US,D,19860312,000000,2.74154,2.78885,2.73365,2.77238,979165.10430757,0
+ROK.US,D,19860313,000000,2.75691,2.78885,2.74972,2.76558,558649.09616461,0
+ROK.US,D,19860314,000000,2.78085,2.85112,2.76558,2.84363,1437469.358878,0
+ROK.US,D,19860317,000000,2.90582,2.96111,2.84363,2.94524,1759688.2343766,0
+ROK.US,D,19860318,000000,2.96111,3.07867,2.95312,3.03925,1500790.0396935,0
+ROK.US,D,19860319,000000,3.11801,3.11801,2.99235,3.00792,1181384.9882374,0
+ROK.US,D,19860320,000000,3.0156,3.03925,2.89833,2.93725,781801.67976018,0
+ROK.US,D,19860321,000000,2.99235,2.99235,2.82776,2.82776,968186.82723726,0
+ROK.US,D,19860324,000000,2.85921,3.03925,2.85112,3.02359,1419854.8000774,0
+ROK.US,D,19860325,000000,3.06251,3.22719,3.03157,3.22719,1211510.0542938,0
+ROK.US,D,19860326,000000,3.22719,3.22719,3.15672,3.19605,1216868.8010549,0
+ROK.US,D,19860327,000000,3.18038,3.2196,3.17219,3.20373,937545.26769454,0
+ROK.US,D,19860331,000000,3.2196,3.2196,3.18787,3.19605,810393.50090914,0
+ROK.US,D,19860401,000000,3.21152,3.22719,3.19605,3.20373,1039676.0199684,0
+ROK.US,D,19860402,000000,3.19605,3.2196,3.18787,3.2196,762142.4561757,0
+ROK.US,D,19860403,000000,3.20373,3.2196,3.09405,3.11801,560689.70206058,0
+ROK.US,D,19860404,000000,3.14106,3.18787,3.00013,3.0156,628095.65355587,0
+ROK.US,D,19860407,000000,2.99235,3.03157,2.9142,2.98446,651073.01800549,0
+ROK.US,D,19860408,000000,3.00792,3.18038,3.00792,3.14106,501203.6555966,0
+ROK.US,D,19860409,000000,3.19605,3.19605,3.09405,3.13367,606140.11413719,0
+ROK.US,D,19860410,000000,3.17219,3.17219,3.11801,3.14106,571156.55925444,0
+ROK.US,D,19860411,000000,3.15672,3.15672,3.09405,3.13367,459327.09432337,0
+ROK.US,D,19860414,000000,3.14894,3.14894,3.11801,3.13367,247664.20767457,0
+ROK.US,D,19860415,000000,3.14894,3.18038,3.13367,3.17219,405198.77989852,0
+ROK.US,D,19860416,000000,3.18787,3.2196,3.18038,3.2196,776182.14945097,0
+ROK.US,D,19860417,000000,3.24276,3.29007,3.2196,3.26671,672266.50121935,0
+ROK.US,D,19860418,000000,3.25833,3.29007,3.19605,3.19605,545879.83480469,0
+ROK.US,D,19860421,000000,3.22719,3.25833,3.21152,3.25113,520094.73464442,0
+ROK.US,D,19860422,000000,3.26671,3.29007,3.15672,3.2196,938056.687571,0
+ROK.US,D,19860423,000000,3.21152,3.2196,3.19605,3.2196,290813.23030711,0
+ROK.US,D,19860424,000000,3.23527,3.28198,3.21152,3.28198,267070.76548676,0
+ROK.US,D,19860425,000000,3.28198,3.29007,3.22719,3.24276,240256.73724169,0
+ROK.US,D,19860428,000000,3.25113,3.25113,3.14106,3.17219,719246.09931547,0
+ROK.US,D,19860429,000000,3.17219,3.17219,2.94524,3.02359,1146911.8385092,0
+ROK.US,D,19860430,000000,3.00792,3.03157,2.95312,2.97658,508351.35720335,0
+ROK.US,D,19860501,000000,2.97658,3.10952,2.97658,3.09405,535667.67282708,0
+ROK.US,D,19860502,000000,3.07867,3.10952,2.98446,2.99235,497112.29658492,0
+ROK.US,D,19860505,000000,2.99235,3.06251,2.99235,3.03925,561716.60070141,0
+ROK.US,D,19860506,000000,3.06251,3.07867,3.03925,3.0706,514223.55328488,0
+ROK.US,D,19860507,000000,3.08646,3.09405,3.02359,3.06251,495071.69068895,0
+ROK.US,D,19860508,000000,3.06251,3.07867,3.05523,3.06251,321708.47034411,0
+ROK.US,D,19860509,000000,3.0706,3.12518,3.05523,3.11801,391920.12810609,0
+ROK.US,D,19860512,000000,3.09405,3.15672,3.08646,3.15672,621203.66188735,0
+ROK.US,D,19860513,000000,3.19605,3.23527,3.15672,3.19605,1082572.3768287,0
+ROK.US,D,19860514,000000,3.20373,3.20373,3.18038,3.19605,518818.21439721,0
+ROK.US,D,19860515,000000,3.18038,3.18787,3.10203,3.12518,387583.20637593,0
+ROK.US,D,19860516,000000,3.10952,3.13367,3.06251,3.06251,698563.02125608,0
+ROK.US,D,19860519,000000,3.07867,3.13367,3.0706,3.12518,478985.30318587,0
+ROK.US,D,19860520,000000,3.13367,3.14106,3.10952,3.14106,389368.10233367,0
+ROK.US,D,19860521,000000,3.15672,3.16462,3.10952,3.13367,377879.42010886,0
+ROK.US,D,19860522,000000,3.13367,3.15672,3.10952,3.14106,493539.46050352,0
+ROK.US,D,19860523,000000,3.14106,3.15672,3.13367,3.13367,393708.06822976,0
+ROK.US,D,19860527,000000,3.14106,3.17219,3.13367,3.17219,320430.93537493,0
+ROK.US,D,19860528,000000,3.18038,3.2196,3.17219,3.2196,538732.13319795,0
+ROK.US,D,19860529,000000,3.2196,3.2196,3.14894,3.20373,390389.92736462,0
+ROK.US,D,19860530,000000,3.20373,3.20373,3.14106,3.17219,633967.84963739,0
+ROK.US,D,19860602,000000,3.19605,3.20373,3.10952,3.15672,490985.40528713,0
+ROK.US,D,19860603,000000,3.16462,3.16462,3.13367,3.14894,244855.45724194,0
+ROK.US,D,19860604,000000,3.18038,3.18038,3.07867,3.10203,497629.80479324,0
+ROK.US,D,19860605,000000,3.10952,3.16462,3.05523,3.14894,393964.79288997,0
+ROK.US,D,19860606,000000,3.16462,3.16462,3.12518,3.14894,505030.17217227,0
+ROK.US,D,19860609,000000,3.16462,3.16462,3.08646,3.13367,642393.08621331,0
+ROK.US,D,19860610,000000,3.14894,3.17219,3.13367,3.14106,467755.37506522,0
+ROK.US,D,19860611,000000,3.17219,3.17219,3.15672,3.15672,426643.91416272,0
+ROK.US,D,19860612,000000,3.16462,3.16462,3.14106,3.14894,260942.859467,0
+ROK.US,D,19860613,000000,3.16462,3.21152,3.15672,3.19605,575754.26453271,0
+ROK.US,D,19860616,000000,3.21152,3.23527,3.18787,3.2196,432776.89379235,0
+ROK.US,D,19860617,000000,3.23527,3.24276,3.20373,3.21152,356943.67627719,0
+ROK.US,D,19860618,000000,3.19605,3.25113,3.18787,3.25113,375326.37961446,0
+ROK.US,D,19860619,000000,3.21152,3.25113,3.21152,3.2196,368176.64856376,0
+ROK.US,D,19860620,000000,3.2196,3.24276,3.13367,3.2196,1187513.9089792,0
+ROK.US,D,19860623,000000,3.20373,3.20373,3.12518,3.14894,477710.81238261,0
+ROK.US,D,19860624,000000,3.14894,3.14894,3.04714,3.04714,802737.42359186,0
+ROK.US,D,19860625,000000,3.03157,3.05523,3.00013,3.04714,428430.8395644,0
+ROK.US,D,19860626,000000,3.06251,3.06251,2.96111,2.97658,986828.28467869,0
+ROK.US,D,19860627,000000,2.96111,2.96869,2.9142,2.93725,741459.37811633,0
+ROK.US,D,19860630,000000,2.93725,2.97658,2.92148,2.97658,462390.53997225,0
+ROK.US,D,19860701,000000,2.97658,3.07867,2.97658,3.0706,763417.96170093,0
+ROK.US,D,19860702,000000,3.06251,3.10952,3.06251,3.0706,310224.86172919,0
+ROK.US,D,19860703,000000,3.0706,3.07867,3.03925,3.04714,367916.87973762,0
+ROK.US,D,19860707,000000,3.03157,3.05523,2.99235,3.02359,772355.6328753,0
+ROK.US,D,19860708,000000,3.00013,3.00013,2.92977,2.99235,682227.01214664,0
+ROK.US,D,19860709,000000,2.97658,3.00792,2.97658,3.00013,533371.3569929,0
+ROK.US,D,19860710,000000,2.99235,3.00013,2.82776,2.89064,1207936.2034903,0
+ROK.US,D,19860711,000000,2.89064,2.9142,2.85921,2.89833,704438.26150354,0
+ROK.US,D,19860714,000000,2.88227,2.9142,2.85112,2.89064,421539.86261787,0
+ROK.US,D,19860715,000000,2.88227,2.92977,2.82776,2.82776,571418.35752453,0
+ROK.US,D,19860716,000000,2.84363,2.8667,2.77238,2.78885,347752.32460854,0
+ROK.US,D,19860717,000000,2.78885,2.82009,2.74972,2.75691,201194.00001097,0
+ROK.US,D,19860718,000000,2.78085,2.88227,2.77238,2.88227,923249.86448104,0
+ROK.US,D,19860721,000000,2.88227,2.92977,2.88227,2.9142,446564.93601729,0
+ROK.US,D,19860722,000000,2.89833,2.93725,2.89064,2.89833,520094.73464442,0
+ROK.US,D,19860723,000000,2.89064,2.93725,2.89064,2.9142,724859.54129282,0
+ROK.US,D,19860724,000000,2.94524,2.94524,2.89064,2.9142,629628.89846327,0
+ROK.US,D,19860725,000000,2.92977,2.97658,2.9142,2.96111,663074.13482874,0
+ROK.US,D,19860728,000000,2.96869,2.99235,2.88227,2.89064,590561.08762267,0
+ROK.US,D,19860729,000000,2.87527,2.87527,2.75691,2.77238,932694.89664397,0
+ROK.US,D,19860730,000000,2.77238,2.79633,2.68644,2.76558,551752.03088622,0
+ROK.US,D,19860731,000000,2.76558,2.78085,2.74972,2.77238,323751.10568403,0
+ROK.US,D,19860801,000000,2.77238,2.9142,2.73365,2.9142,532352.57612788,0
+ROK.US,D,19860804,000000,2.74972,2.84363,2.7104,2.82776,624009.36815405,0
+ROK.US,D,19860805,000000,2.8121,2.83526,2.77238,2.78885,465711.72500332,0
+ROK.US,D,19860806,000000,2.78885,2.89833,2.75691,2.8667,682227.01214664,0
+ROK.US,D,19860807,000000,2.85921,2.9142,2.84363,2.84363,583666.05178822,0
+ROK.US,D,19860808,000000,2.85921,2.8667,2.83526,2.85112,569627.37323494,0
+ROK.US,D,19860811,000000,2.89064,2.9142,2.88227,2.89064,590050.68246818,0
+ROK.US,D,19860812,000000,2.92148,2.92148,2.88227,2.92148,354903.07038122,0
+ROK.US,D,19860813,000000,2.95312,2.99235,2.92977,2.98446,510388.91893338,0
+ROK.US,D,19860814,000000,2.99235,3.00013,2.95312,2.97658,330641.06790858,0
+ROK.US,D,19860815,000000,2.95312,3.0156,2.92977,2.93725,607158.89500221,0
+ROK.US,D,19860818,000000,2.93725,2.95312,2.89833,2.89833,419244.56150564,0
+ROK.US,D,19860819,000000,2.9142,2.92148,2.84363,2.85112,298216.6418521,0
+ROK.US,D,19860820,000000,2.87527,2.90582,2.85921,2.87527,360259.78769837,0
+ROK.US,D,19860821,000000,2.85921,2.96111,2.85112,2.9142,769542.82355475,0
+ROK.US,D,19860822,000000,2.89833,2.96111,2.89833,2.93725,345961.34031894,0
+ROK.US,D,19860825,000000,2.95312,2.95312,2.85921,2.87527,386562.39606698,0
+ROK.US,D,19860826,000000,2.87527,2.94524,2.87527,2.92977,450903.88719139,0
+ROK.US,D,19860827,000000,2.92977,2.97658,2.90582,2.92148,362303.43776027,0
+ROK.US,D,19860828,000000,2.9142,2.96111,2.90582,2.92977,635247.41405053,0
+ROK.US,D,19860829,000000,2.92148,2.93725,2.89833,2.9142,327836.37636385,0
+ROK.US,D,19860902,000000,2.92148,2.92148,2.79633,2.8121,643162.24547196,0
+ROK.US,D,19860903,000000,2.82009,2.88227,2.80451,2.85921,355919.82180228,0
+ROK.US,D,19860904,000000,2.84363,2.94524,2.84363,2.9142,651590.5262138,0
+ROK.US,D,19860905,000000,2.89833,2.92148,2.84363,2.90582,531070.98227079,0
+ROK.US,D,19860908,000000,2.89833,2.96111,2.89064,2.93725,682227.01214664,0
+ROK.US,D,19860909,000000,2.92148,3.00013,2.92148,3.00013,803504.55340656,0
+ROK.US,D,19860910,000000,2.98446,3.00013,2.95312,2.98446,649545.86142994,0
+ROK.US,D,19860911,000000,3.00013,3.00013,2.74972,2.75691,1226063.1968894,0
+ROK.US,D,19860912,000000,2.74972,2.75691,2.64763,2.66359,1273040.7655416,0
+ROK.US,D,19860915,000000,2.68644,2.69464,2.56908,2.60869,1249810.7353196,0
+ROK.US,D,19860916,000000,2.60052,2.60869,2.54562,2.60052,732522.72166395,0
+ROK.US,D,19860917,000000,2.60052,2.63983,2.59312,2.60052,539497.23356869,0
+ROK.US,D,19860918,000000,2.59312,2.60869,2.56159,2.60869,537711.32288898,0
+ROK.US,D,19860919,000000,2.60052,2.60052,2.53804,2.56908,1080020.3510563,0
+ROK.US,D,19860922,000000,2.59312,2.60869,2.55361,2.59312,691161.63915506,0
+ROK.US,D,19860923,000000,2.60052,2.60052,2.56159,2.60052,544608.38816738,0
+ROK.US,D,19860924,000000,2.60869,2.65521,2.60052,2.63983,603585.04419883,0
+ROK.US,D,19860925,000000,2.63983,2.63983,2.60052,2.61618,715926.94372836,0
+ROK.US,D,19860926,000000,2.61618,2.64763,2.59312,2.62436,485368.91914385,0
+ROK.US,D,19860929,000000,2.63166,2.63166,2.52247,2.53804,679926.63742453,0
+ROK.US,D,19860930,000000,2.55361,2.61618,2.53804,2.56908,456264.66339645,0
+ROK.US,D,19861001,000000,2.59312,2.63983,2.54562,2.62436,542309.02816725,0
+ROK.US,D,19861002,000000,2.63983,2.70251,2.62436,2.67906,492774.36013278,0
+ROK.US,D,19861003,000000,2.67906,2.72617,2.64763,2.7104,586986.22209732,0
+ROK.US,D,19861006,000000,2.7104,2.78085,2.69464,2.72617,587496.6272518,0
+ROK.US,D,19861007,000000,2.73365,2.75691,2.69464,2.73365,433537.93527517,0
+ROK.US,D,19861008,000000,2.71808,2.76558,2.70251,2.74154,344174.41491727,0
+ROK.US,D,19861009,000000,2.75691,2.75691,2.7104,2.74154,573969.36857498,0
+ROK.US,D,19861010,000000,2.72617,2.74154,2.60869,2.63166,936529.53099544,0
+ROK.US,D,19861013,000000,2.64763,2.67906,2.61618,2.66359,265022.04181498,0
+ROK.US,D,19861014,000000,2.68644,2.7104,2.64763,2.66359,716949.78348128,0
+ROK.US,D,19861015,000000,2.63983,2.74972,2.63166,2.72617,518049.05513858,0
+ROK.US,D,19861016,000000,2.74154,2.74972,2.7104,2.74972,515244.36359384,0
+ROK.US,D,19861017,000000,2.73365,2.74154,2.68644,2.7104,366899.11359458,0
+ROK.US,D,19861020,000000,2.71808,2.71808,2.65521,2.67906,326559.85611666,0
+ROK.US,D,19861021,000000,2.68644,2.72617,2.67906,2.71808,304856.98247028,0
+ROK.US,D,19861022,000000,2.71808,2.75691,2.71808,2.75691,471583.92108484,0
+ROK.US,D,19861023,000000,2.74972,2.82009,2.74972,2.8121,439159.49502836,0
+ROK.US,D,19861024,000000,2.79633,2.84363,2.78085,2.8121,552263.45076267,0
+ROK.US,D,19861027,000000,2.79633,2.83526,2.78085,2.82776,362814.85763672,0
+ROK.US,D,19861028,000000,2.82776,2.87527,2.82776,2.85921,783844.31510011,0
+ROK.US,D,19861029,000000,2.85921,2.90582,2.84363,2.90582,566559.86869815,0
+ROK.US,D,19861030,000000,2.92148,2.94524,2.90582,2.9142,678905.82711556,0
+ROK.US,D,19861031,000000,2.9142,2.93725,2.89833,2.92148,627326.49429722,0
+ROK.US,D,19861103,000000,2.9142,2.92977,2.90582,2.92977,647754.87714034,0
+ROK.US,D,19861104,000000,2.92148,2.94524,2.9142,2.92977,398051.07829177,0
+ROK.US,D,19861105,000000,2.93725,2.93725,2.8121,2.82776,738652.65712765,0
+ROK.US,D,19861106,000000,2.84363,2.85112,2.75691,2.80451,569117.98280243,0
+ROK.US,D,19861107,000000,2.83526,2.84363,2.80451,2.82776,321708.47034411,0
+ROK.US,D,19861110,000000,2.85921,2.88227,2.8121,2.85921,286476.30857696,0
+ROK.US,D,19861111,000000,2.9142,2.96869,2.88227,2.89833,450643.10364327,0
+ROK.US,D,19861112,000000,2.9142,2.92977,2.85921,2.89833,556602.40193679,0
+ROK.US,D,19861113,000000,2.89833,2.95312,2.89064,2.92977,538476.42325971,0
+ROK.US,D,19861114,000000,2.90582,2.93725,2.85112,2.88227,699841.57094725,0
+ROK.US,D,19861117,000000,2.87527,2.93725,2.85921,2.90582,646223.66167689,0
+ROK.US,D,19861118,000000,2.92977,2.93725,2.76558,2.76558,938315.44167517,0
+ROK.US,D,19861119,000000,2.77238,2.8667,2.76558,2.85921,559412.16709139,0
+ROK.US,D,19861120,000000,2.85921,2.9142,2.85921,2.9142,579075.44956379,0
+ROK.US,D,19861121,000000,2.89833,2.96869,2.89064,2.96869,1047081.4609573,0
+ROK.US,D,19861124,000000,2.95312,3.03157,2.94524,2.99235,1246488.5355667,0
+ROK.US,D,19861125,000000,3.0156,3.0156,2.94524,2.96869,562223.96168996,0
+ROK.US,D,19861126,000000,2.96869,3.00013,2.95312,2.97658,586986.22209732,0
+ROK.US,D,19861128,000000,2.98446,2.99235,2.94524,2.97658,362303.43776027,0
+ROK.US,D,19861201,000000,2.97658,3.00013,2.9142,3.00013,707754.37292473,0
+ROK.US,D,19861202,000000,3.0156,3.03157,2.97658,3.02359,975842.90455452,0
+ROK.US,D,19861203,000000,3.03157,3.03157,2.96869,2.98446,761372.28219508,0
+ROK.US,D,19861204,000000,2.98446,3.0156,2.98446,2.99235,622479.16741258,0
+ROK.US,D,19861205,000000,2.99235,3.0156,2.96869,2.98446,520351.45930462,0
+ROK.US,D,19861208,000000,3.0156,3.08646,2.98446,3.06251,1610579.9134505,0
+ROK.US,D,19861209,000000,3.0706,3.07867,3.02359,3.02359,988098.71659403,0
+ROK.US,D,19861210,000000,3.03925,3.08646,3.03157,3.08646,1313384.0819074,0
+ROK.US,D,19861211,000000,3.10952,3.10952,3.06251,3.08646,1454326.9350837,0
+ROK.US,D,19861212,000000,3.10952,3.13367,3.08646,3.13367,692184.47890798,0
+ROK.US,D,19861215,000000,3.13367,3.27429,3.08646,3.27429,1496705.7837356,0
+ROK.US,D,19861216,000000,3.25833,3.29007,3.20373,3.25833,1287596.9523032,0
+ROK.US,D,19861217,000000,3.29007,3.29007,3.17219,3.17219,857117.38906702,0
+ROK.US,D,19861218,000000,3.17219,3.18038,3.13367,3.15672,1520708.0173821,0
+ROK.US,D,19861219,000000,3.17219,3.29007,3.13367,3.29007,1630754.6157994,0
+ROK.US,D,19861222,000000,3.25833,3.26671,3.2196,3.25833,1089717.0342695,0
+ROK.US,D,19861223,000000,3.26671,3.26671,3.16462,3.19605,1358067.3641693,0
+ROK.US,D,19861224,000000,3.19605,3.20373,3.16462,3.20373,374305.56930549,0
+ROK.US,D,19861226,000000,3.2196,3.23527,3.21152,3.22719,504266.08652352,0
+ROK.US,D,19861229,000000,3.24276,3.24276,3.19605,3.20373,490985.40528713,0
+ROK.US,D,19861230,000000,3.19605,3.20373,3.14106,3.14106,625287.91784521,0
+ROK.US,D,19861231,000000,3.14106,3.15672,3.09405,3.11801,523668.58544778,0
+ROK.US,D,19870102,000000,3.11801,3.20373,3.11801,3.20373,358984.28217314,0
+ROK.US,D,19870105,000000,3.2196,3.29794,3.2196,3.29794,970998.62183582,0
+ROK.US,D,19870106,000000,3.3215,3.33697,3.27429,3.30564,980442.63927675,0
+ROK.US,D,19870107,000000,3.30564,3.33697,3.29007,3.3215,651326.69849977,0
+ROK.US,D,19870108,000000,3.33697,3.33697,3.27429,3.3215,573969.36857498,0
+ROK.US,D,19870109,000000,3.3215,3.36042,3.29794,3.35235,656433.79421054,0
+ROK.US,D,19870112,000000,3.34485,3.44656,3.34485,3.41513,617118.39120753,0
+ROK.US,D,19870113,000000,3.4232,3.48549,3.41513,3.47021,573710.61447081,0
+ROK.US,D,19870114,000000,3.49377,3.53288,3.4779,3.49377,762908.57126843,0
+ROK.US,D,19870115,000000,3.48549,3.53288,3.43887,3.53288,567329.02795679,0
+ROK.US,D,19870116,000000,3.53288,3.61882,3.52511,3.61882,986317.87952421,0
+ROK.US,D,19870119,000000,3.61123,3.61123,3.53288,3.60326,733034.14154041,0
+ROK.US,D,19870120,000000,3.59526,3.61123,3.52511,3.55625,740185.90203506,0
+ROK.US,D,19870121,000000,3.54078,3.61123,3.52511,3.53288,540006.6240012,0
+ROK.US,D,19870122,000000,3.55625,3.75216,3.54078,3.67382,1173977.5178045,0
+ROK.US,D,19870123,000000,3.70505,4.04199,3.69718,3.74428,2327527.6674878,0
+ROK.US,D,19870126,000000,3.70505,3.70505,3.65814,3.68958,497364.96235722,0
+ROK.US,D,19870127,000000,3.69718,3.79129,3.69718,3.76773,770822.38796789,0
+ROK.US,D,19870128,000000,3.8303,3.85386,3.76773,3.79917,533371.3569929,0
+ROK.US,D,19870129,000000,3.80715,3.8303,3.65814,3.71284,916098.1039864,0
+ROK.US,D,19870130,000000,3.69718,3.75216,3.64247,3.74428,366132.99850186,0
+ROK.US,D,19870202,000000,3.74428,3.78349,3.73669,3.76773,520351.45930462,0
+ROK.US,D,19870203,000000,3.75985,3.78349,3.74428,3.74428,627326.49429722,0
+ROK.US,D,19870204,000000,3.73669,3.82263,3.67382,3.79129,892354.62444406,0
+ROK.US,D,19870205,000000,3.8303,3.91654,3.79917,3.87731,916355.84336858,0
+ROK.US,D,19870206,000000,3.87731,3.89318,3.84588,3.85386,559412.16709139,0
+ROK.US,D,19870209,000000,3.8303,3.85386,3.79129,3.80715,536942.16363033,0
+ROK.US,D,19870210,000000,3.78349,3.79917,3.6816,3.74428,474648.38145571,0
+ROK.US,D,19870211,000000,3.74428,3.80715,3.71284,3.79917,759841.06673162,0
+ROK.US,D,19870212,000000,3.78349,3.79917,3.64247,3.71284,642646.76670758,0
+ROK.US,D,19870213,000000,3.73669,3.84588,3.73669,3.8382,648774.67272734,0
+ROK.US,D,19870217,000000,3.91654,3.92452,3.82263,3.91654,552008.75554643,0
+ROK.US,D,19870218,000000,3.97113,3.97971,3.87731,3.94818,693713.6649275,0
+ROK.US,D,19870219,000000,3.9868,3.9868,3.90087,3.91654,763162.2517627,0
+ROK.US,D,19870220,000000,3.90087,3.9868,3.89318,3.9868,1102488.3250734,0
+ROK.US,D,19870223,000000,3.93999,3.95586,3.85386,3.87731,823417.45748531,0
+ROK.US,D,19870224,000000,3.86963,3.87731,3.79917,3.81464,438135.64055345,0
+ROK.US,D,19870225,000000,3.79917,3.8382,3.75985,3.80715,424860.03292695,0
+ROK.US,D,19870226,000000,3.79917,3.79917,3.69718,3.73669,461622.39543558,0
+ROK.US,D,19870227,000000,3.74428,3.77562,3.70505,3.73669,409795.47045482,0
+ROK.US,D,19870302,000000,3.72092,3.72092,3.64247,3.66583,535924.39748729,0
+ROK.US,D,19870303,000000,3.6345,3.6345,3.53288,3.55625,773118.70380208,0
+ROK.US,D,19870304,000000,3.54078,3.6345,3.52511,3.6345,734821.06694208,0
+ROK.US,D,19870305,000000,3.67382,3.69718,3.627,3.64247,469538.24157899,0
+ROK.US,D,19870306,000000,3.627,3.64247,3.60326,3.64247,531070.98227079,0
+ROK.US,D,19870309,000000,3.627,3.627,3.57191,3.61123,509113.41340816,0
+ROK.US,D,19870310,000000,3.6345,3.66583,3.61882,3.65027,356177.56118447,0
+ROK.US,D,19870311,000000,3.68958,3.69718,3.65814,3.66583,733034.14154041,0
+ROK.US,D,19870312,000000,3.65814,3.75216,3.65027,3.73669,354130.86695665,0
+ROK.US,D,19870313,000000,3.77562,3.85386,3.73669,3.79129,845885.43150243,0
+ROK.US,D,19870316,000000,3.79917,3.79917,3.74428,3.77562,565032.71212259,0
+ROK.US,D,19870317,000000,3.77562,3.79129,3.75216,3.79129,361795.06204973,0
+ROK.US,D,19870318,000000,3.88551,3.91654,3.8303,3.87731,1094319.8131576,0
+ROK.US,D,19870319,000000,3.86963,3.90087,3.85386,3.89318,474389.62735154,0
+ROK.US,D,19870320,000000,3.92452,3.9868,3.91654,3.9868,1059588.9240472,0
+ROK.US,D,19870323,000000,3.97971,4.03401,3.96385,4.00277,744520.79432125,0
+ROK.US,D,19870324,000000,3.99499,4.07314,3.97971,4.04958,696779.14002034,0
+ROK.US,D,19870325,000000,4.06544,4.12015,4.04199,4.0888,557116.86597918,0
+ROK.US,D,19870326,000000,4.0888,4.15158,4.0888,4.15158,626818.11858669,0
+ROK.US,D,19870327,000000,4.13611,4.13611,3.9868,4.00277,460349.93407629,0
+ROK.US,D,19870330,000000,3.95586,3.95586,3.85386,3.90087,659247.61825307,0
+ROK.US,D,19870331,000000,3.93999,3.96385,3.89318,3.96385,692949.57927873,0
+ROK.US,D,19870401,000000,3.94818,3.96385,3.91654,3.96385,450132.6984888,0
+ROK.US,D,19870402,000000,3.95586,3.9868,3.90087,3.91654,280855.76354576,0
+ROK.US,D,19870403,000000,3.95586,4.15956,3.90886,4.14399,743500.99873426,0
+ROK.US,D,19870406,000000,4.13611,4.14399,4.09669,4.13611,454474.69382884,0
+ROK.US,D,19870407,000000,4.11245,4.27683,4.07314,4.07314,973292.90822606,0
+ROK.US,D,19870408,000000,4.11245,4.13611,4.00277,4.06544,699841.57094725,0
+ROK.US,D,19870409,000000,4.07314,4.08112,4.00277,4.04199,510646.65831557,0
+ROK.US,D,19870410,000000,4.00277,4.11245,3.96385,4.07314,701371.77168872,0
+ROK.US,D,19870413,000000,4.06544,4.12822,3.88551,3.88551,773118.70380208,0
+ROK.US,D,19870414,000000,3.78349,3.91654,3.64247,3.78349,609073.675373,0
+ROK.US,D,19870415,000000,3.81464,3.93999,3.74428,3.90087,355154.72143155,0
+ROK.US,D,19870416,000000,3.86963,3.9868,3.86963,3.91654,650182.09210959,0
+ROK.US,D,19870420,000000,3.9868,4.00277,3.81464,3.90087,442348.76620241,0
+ROK.US,D,19870421,000000,3.81464,3.91654,3.79917,3.91654,653247.56720243,0
+ROK.US,D,19870422,000000,3.88551,3.9868,3.78349,3.78349,825843.65773258,0
+ROK.US,D,19870423,000000,3.79917,4.00277,3.79917,3.9868,1236916.6631566,0
+ROK.US,D,19870424,000000,3.90087,3.93999,3.86963,3.90087,1093546.595011,0
+ROK.US,D,19870427,000000,3.86963,4.04199,3.74428,3.90087,591330.2468813,0
+ROK.US,D,19870428,000000,3.93999,4.05747,3.86963,3.90087,776824.46846248,0
+ROK.US,D,19870429,000000,3.93999,4.04199,3.91654,3.95586,556219.85175141,0
+ROK.US,D,19870430,000000,3.95586,4.07314,3.95586,4.05747,433282.22533695,0
+ROK.US,D,19870501,000000,4.02633,4.0888,3.97113,4.05747,518436.67893383,0
+ROK.US,D,19870504,000000,4.07314,4.0888,4.00277,4.0888,483327.29852591,0
+ROK.US,D,19870505,000000,4.07314,4.12822,4.07314,4.11245,526731.0163747,0
+ROK.US,D,19870506,000000,4.0888,4.11245,4.00277,4.04199,810904.92078561,0
+ROK.US,D,19870507,000000,4.04199,4.07314,3.97113,4.00277,680433.99841308,0
+ROK.US,D,19870508,000000,3.9868,4.11245,3.95586,4.02633,486013.26759931,0
+ROK.US,D,19870511,000000,4.11245,4.14399,4.02633,4.02633,677503.48134321,0
+ROK.US,D,19870512,000000,4.00277,4.05747,3.72861,4.02633,406726.95119604,0
+ROK.US,D,19870513,000000,3.9868,4.02633,3.91654,3.9868,431493.27049132,0
+ROK.US,D,19870514,000000,4.04199,4.07314,4.02633,4.07314,424223.80224731,0
+ROK.US,D,19870515,000000,4.05747,4.07314,3.81464,3.8303,1544709.2363067,0
+ROK.US,D,19870518,000000,3.8303,3.86963,3.74428,3.86963,495202.589824,0
+ROK.US,D,19870519,000000,3.88551,3.88551,3.64247,3.67382,608945.82040389,0
+ROK.US,D,19870520,000000,3.67382,3.71284,3.627,3.64247,501966.7265234,0
+ROK.US,D,19870521,000000,3.67382,3.72861,3.64247,3.69718,470175.48698062,0
+ROK.US,D,19870522,000000,3.71284,3.74428,3.52511,3.54078,556985.96684413,0
+ROK.US,D,19870526,000000,3.57191,3.64247,3.55625,3.57191,237321.14656192,0
+ROK.US,D,19870527,000000,3.57191,3.627,3.54078,3.57191,692819.69486566,0
+ROK.US,D,19870528,000000,3.58769,3.627,3.47021,3.57191,696904.96554549,0
+ROK.US,D,19870529,000000,3.65814,3.65814,3.55625,3.58769,402775.62381719,0
+ROK.US,D,19870601,000000,3.61123,3.627,3.52511,3.54078,444260.50240728,0
+ROK.US,D,19870602,000000,3.54078,3.55625,3.39965,3.43887,625543.62778344,0
+ROK.US,D,19870603,000000,3.43887,3.52511,3.43887,3.50105,392178.88221026,0
+ROK.US,D,19870604,000000,3.52511,3.69718,3.52511,3.69718,332048.48729083,0
+ROK.US,D,19870605,000000,3.71284,3.81464,3.627,3.69718,452304.2035198,0
+ROK.US,D,19870608,000000,3.72861,3.85386,3.65814,3.79917,276385.9132366,0
+ROK.US,D,19870609,000000,3.79917,3.81464,3.72861,3.74428,276002.34832925,0
+ROK.US,D,19870610,000000,3.75985,3.85386,3.54078,3.627,502732.84161611,0
+ROK.US,D,19870611,000000,3.627,3.65814,3.58769,3.627,212941.43633994,0
+ROK.US,D,19870612,000000,3.64247,3.79917,3.64247,3.72861,413501.23511522,0
+ROK.US,D,19870615,000000,3.72861,3.75985,3.67382,3.72861,561970.28119568,0
+ROK.US,D,19870616,000000,3.71284,3.85386,3.67382,3.74428,441073.26067719,0
+ROK.US,D,19870617,000000,3.75985,3.75985,3.67382,3.69718,331919.61759974,0
+ROK.US,D,19870618,000000,3.65814,3.72861,3.64247,3.71284,291965.95447311,0
+ROK.US,D,19870619,000000,3.74428,3.86963,3.72861,3.86963,824439.28251626,0
+ROK.US,D,19870622,000000,3.86963,3.9868,3.85386,3.95586,479753.44772254,0
+ROK.US,D,19870623,000000,3.91654,3.95586,3.75985,3.78349,536432.77319782,0
+ROK.US,D,19870624,000000,3.75985,3.86963,3.74428,3.78349,636008.45553335,0
+ROK.US,D,19870625,000000,3.75985,3.79917,3.75985,3.78349,458688.83419977,0
+ROK.US,D,19870626,000000,3.74428,3.81464,3.74428,3.79917,419110.61820466,0
+ROK.US,D,19870629,000000,3.81464,3.85386,3.75985,3.85386,464175.43592998,0
+ROK.US,D,19870630,000000,3.85386,3.85386,3.67382,3.72861,385279.78748791,0
+ROK.US,D,19870701,000000,3.72861,3.78349,3.71284,3.74428,250343.07369414,0
+ROK.US,D,19870702,000000,3.75985,3.79917,3.74428,3.75985,458817.70389086,0
+ROK.US,D,19870706,000000,3.75985,3.78349,3.72861,3.74428,406219.59020749,0
+ROK.US,D,19870707,000000,3.72861,3.85386,3.72861,3.8303,337412.30766181,0
+ROK.US,D,19870708,000000,3.86963,3.88551,3.8303,3.8303,373280.70010862,0
+ROK.US,D,19870709,000000,3.8303,3.88551,3.8303,3.8303,352858.40559734,0
+ROK.US,D,19870710,000000,3.88551,3.88551,3.8303,3.88551,342264.70815636,0
+ROK.US,D,19870713,000000,3.88551,3.88551,3.72861,3.79917,306389.21265571,0
+ROK.US,D,19870714,000000,3.75985,3.85386,3.74428,3.81464,388856.68245722,0
+ROK.US,D,19870715,000000,3.8303,3.8303,3.75985,3.78349,231453.00936831,0
+ROK.US,D,19870716,000000,3.78349,3.86963,3.74428,3.85386,288518.94391688,0
+ROK.US,D,19870717,000000,3.85386,3.88551,3.8303,3.88551,511670.51279048,0
+ROK.US,D,19870720,000000,3.8303,3.8303,3.78349,3.79917,336643.14840317,0
+ROK.US,D,19870721,000000,3.79917,3.85386,3.65814,3.71284,629500.02877218,0
+ROK.US,D,19870722,000000,3.71284,3.71284,3.57191,3.627,684139.76307348,0
+ROK.US,D,19870723,000000,3.64247,3.64247,3.55625,3.57191,816523.43637284,0
+ROK.US,D,19870724,000000,3.55625,3.57191,3.48549,3.54078,675842.38146668,0
+ROK.US,D,19870727,000000,3.58769,3.67382,3.58769,3.65814,406089.70579442,0
+ROK.US,D,19870728,000000,3.72861,3.79917,3.69718,3.78349,532985.76264159,0
+ROK.US,D,19870729,000000,3.8303,3.85386,3.69718,3.8303,415027.37696879,0
+ROK.US,D,19870730,000000,3.8303,3.8303,3.67382,3.79917,302305.97141984,0
+ROK.US,D,19870731,000000,3.78349,3.79917,3.69718,3.71284,369836.7337183,0
+ROK.US,D,19870803,000000,3.79917,3.88551,3.75985,3.81464,635371.21013173,0
+ROK.US,D,19870804,000000,3.8303,3.88551,3.78349,3.85386,373026.00489236,0
+ROK.US,D,19870805,000000,3.86963,3.88551,3.81464,3.86963,1156488.784529,0
+ROK.US,D,19870806,000000,3.88551,3.88551,3.8303,3.88551,555964.14181319,0
+ROK.US,D,19870807,000000,3.88551,3.88551,3.81464,3.8303,481538.34368026,0
+ROK.US,D,19870810,000000,3.86963,3.91654,3.85386,3.90087,453326.02855076,0
+ROK.US,D,19870811,000000,3.99499,4.15158,3.92452,3.99499,1167465.0321554,0
+ROK.US,D,19870812,000000,4.01046,4.01046,3.90886,3.95586,510646.65831557,0
+ROK.US,D,19870813,000000,3.99499,3.99499,3.85386,3.92452,529413.94128217,0
+ROK.US,D,19870814,000000,3.89318,3.97971,3.85386,3.89318,430473.47490431,0
+ROK.US,D,19870817,000000,3.92452,3.95586,3.85386,3.90886,470435.25580676,0
+ROK.US,D,19870818,000000,3.86963,3.89318,3.78349,3.8382,482302.42932903,0
+ROK.US,D,19870819,000000,3.80715,3.85386,3.78349,3.82263,345068.38497909,0
+ROK.US,D,19870820,000000,3.85386,3.95586,3.82263,3.90886,691414.30492737,0
+ROK.US,D,19870821,000000,3.89318,3.92452,3.76773,3.80715,601921.91487836,0
+ROK.US,D,19870824,000000,3.82263,3.82263,3.65027,3.73669,325665.88605482,0
+ROK.US,D,19870825,000000,3.76773,3.8382,3.76773,3.82263,530816.28705454,0
+ROK.US,D,19870826,000000,3.82263,3.89318,3.76773,3.8382,419630.15585695,0
+ROK.US,D,19870827,000000,3.80715,3.8382,3.71284,3.76773,343918.70497903,0
+ROK.US,D,19870828,000000,3.78349,3.85386,3.75216,3.82263,356682.89272907,0
+ROK.US,D,19870831,000000,3.86963,3.92452,3.85386,3.86963,344174.41491727,0
+ROK.US,D,19870901,000000,3.8382,3.89318,3.71284,3.73669,392304.70773542,0
+ROK.US,D,19870902,000000,3.75216,3.76773,3.5797,3.75216,439921.55123316,0
+ROK.US,D,19870903,000000,3.75216,3.78349,3.59526,3.6816,386174.77227172,0
+ROK.US,D,19870904,000000,3.71284,3.78349,3.627,3.71284,200299.01522716,0
+ROK.US,D,19870908,000000,3.73669,3.75216,3.5797,3.73669,468515.40182607,0
+ROK.US,D,19870909,000000,3.6816,3.71284,3.65027,3.65027,261071.7291581,0
+ROK.US,D,19870910,000000,3.66583,3.69718,3.55625,3.59526,444519.25651144,0
+ROK.US,D,19870911,000000,3.5797,3.66583,3.5797,3.5797,284429.61434913,0
+ROK.US,D,19870914,000000,3.59526,3.6816,3.59526,3.6816,359496.71677159,0
+ROK.US,D,19870915,000000,3.6816,3.73669,3.61123,3.69718,498387.80211014,0
+ROK.US,D,19870916,000000,3.69718,3.85386,3.61123,3.65027,779625.10111929,0
+ROK.US,D,19870917,000000,3.65027,3.66583,3.49377,3.54078,453451.85407591,0
+ROK.US,D,19870918,000000,3.50953,3.66583,3.47021,3.66583,693843.54934056,0
+ROK.US,D,19870921,000000,3.65027,3.76773,3.55625,3.55625,365496.76782222,0
+ROK.US,D,19870922,000000,3.55625,3.73669,3.50953,3.71284,436861.14975021,0
+ROK.US,D,19870923,000000,3.69718,3.69718,3.54078,3.59526,442219.89651132,0
+ROK.US,D,19870924,000000,3.54078,3.5797,3.52511,3.54078,278684.25851475,0
+ROK.US,D,19870925,000000,3.52511,3.61123,3.50953,3.55625,343284.50374334,0
+ROK.US,D,19870928,000000,3.61123,3.73669,3.54078,3.55625,559796.74672072,0
+ROK.US,D,19870929,000000,3.5797,3.59526,3.4232,3.47021,384132.1369318,0
+ROK.US,D,19870930,000000,3.47021,3.54078,3.43887,3.47021,640478.30584251,0
+ROK.US,D,19871001,000000,3.47021,3.47021,3.35235,3.36812,1064442.3392637,0
+ROK.US,D,19871002,000000,3.40753,3.43887,3.25113,3.25113,611117.3254349,0
+ROK.US,D,19871005,000000,3.25113,3.33697,3.16462,3.33697,916355.84336858,0
+ROK.US,D,19871006,000000,3.29794,3.31322,3.21152,3.25113,1077462.236952,0
+ROK.US,D,19871007,000000,3.25113,3.33697,3.25113,3.28198,807203.21501311,0
+ROK.US,D,19871008,000000,3.29794,3.31322,3.19605,3.22719,385279.78748791,0
+ROK.US,D,19871009,000000,3.19605,3.22719,3.14106,3.18038,353238.92633876,0
+ROK.US,D,19871012,000000,3.16462,3.28198,3.14106,3.25113,334729.38275434,0
+ROK.US,D,19871013,000000,3.26671,3.31322,3.22719,3.26671,356560.11136983,0
+ROK.US,D,19871014,000000,3.26671,3.26671,3.18038,3.18038,906399.39132921,0
+ROK.US,D,19871015,000000,3.14106,3.19605,3.10952,3.14106,644182.04105895,0
+ROK.US,D,19871016,000000,3.14106,3.18038,2.78085,2.82776,885711.23965994,0
+ROK.US,D,19871019,000000,2.74154,2.76558,1.98162,2.06826,2615148.582455,0
+ROK.US,D,19871020,000000,2.15418,2.63983,2.15418,2.53804,1900373.3481707,0
+ROK.US,D,19871021,000000,2.53804,2.85112,2.51448,2.72617,1229636.0329708,0
+ROK.US,D,19871022,000000,2.49901,2.7104,2.42845,2.65521,1117681.7572365,0
+ROK.US,D,19871023,000000,2.49901,2.78085,2.49901,2.76558,711207.47181282,0
+ROK.US,D,19871026,000000,2.60869,2.62436,2.49901,2.60869,466983.17164064,0
+ROK.US,D,19871027,000000,2.63983,2.76558,2.51448,2.53804,408515.90604169,0
+ROK.US,D,19871028,000000,2.46737,2.55361,2.42845,2.49901,457285.47370542,0
+ROK.US,D,19871029,000000,2.51448,2.56908,2.46737,2.53804,637034.3394522,0
+ROK.US,D,19871030,000000,2.56908,2.63983,2.56908,2.62436,639843.08988483,0
+ROK.US,D,19871102,000000,2.51448,2.67088,2.48305,2.67088,504900.28775921,0
+ROK.US,D,19871103,000000,2.62436,2.79633,2.56908,2.78085,406353.53350848,0
+ROK.US,D,19871104,000000,2.74154,2.78085,2.67088,2.7104,553922.52119525,0
+ROK.US,D,19871105,000000,2.67088,2.78085,2.65521,2.72617,1083719.0126628,0
+ROK.US,D,19871106,000000,2.7104,2.74154,2.65521,2.67088,566944.44832746,0
+ROK.US,D,19871109,000000,2.66359,2.69464,2.57745,2.60869,422178.12274146,0
+ROK.US,D,19871110,000000,2.55361,2.64763,2.52247,2.57745,365112.1881929,0
+ROK.US,D,19871111,000000,2.53804,2.64763,2.52247,2.60869,346477.83380529,0
+ROK.US,D,19871112,000000,2.73365,2.73365,2.60869,2.69464,2361744.0925559,0
+ROK.US,D,19871113,000000,2.67906,2.73365,2.64763,2.66359,691031.754742,0
+ROK.US,D,19871116,000000,2.71808,2.71808,2.53804,2.67906,363830.59433581,0
+ROK.US,D,19871117,000000,2.66359,2.66359,2.57745,2.62436,367916.87973762,0
+ROK.US,D,19871118,000000,2.60869,2.69464,2.57745,2.66359,629628.89846327,0
+ROK.US,D,19871119,000000,2.69464,2.69464,2.53804,2.62436,504646.60726494,0
+ROK.US,D,19871120,000000,2.55361,2.60869,2.46737,2.59312,608565.29966249,0
+ROK.US,D,19871123,000000,2.57745,2.59312,2.4519,2.50669,484350.13827883,0
+ROK.US,D,19871124,000000,2.4519,2.57745,2.4519,2.52247,617242.18728872,0
+ROK.US,D,19871125,000000,2.52247,2.55361,2.43604,2.43604,654775.73849994,0
+ROK.US,D,19871127,000000,2.49073,2.50669,2.42036,2.50669,261581.11959061,0
+ROK.US,D,19871130,000000,2.43604,2.4519,2.22446,2.2951,701627.48162695,0
+ROK.US,D,19871201,000000,2.36548,2.38124,2.27934,2.31088,410048.13622712,0
+ROK.US,D,19871202,000000,2.32635,2.38124,2.25599,2.34981,440942.36154213,0
+ROK.US,D,19871203,000000,2.32635,2.36548,2.2951,2.32635,496475.05118329,0
+ROK.US,D,19871204,000000,2.25599,2.31088,2.24032,2.31088,475795.01728984,0
+ROK.US,D,19871207,000000,2.34981,2.39672,2.32635,2.36548,505667.41757391,0
+ROK.US,D,19871208,000000,2.32635,2.36548,2.24032,2.2951,516647.72408818,0
+ROK.US,D,19871209,000000,2.25599,2.42036,2.25599,2.32635,532220.66227085,0
+ROK.US,D,19871210,000000,2.27934,2.43604,2.25599,2.31088,519583.31476796,0
+ROK.US,D,19871211,000000,2.31088,2.42036,2.31088,2.32635,349156.69982486,0
+ROK.US,D,19871214,000000,2.36548,2.57745,2.34981,2.53804,628861.76864859,0
+ROK.US,D,19871215,000000,2.57745,2.62436,2.46737,2.53804,729079.76999561,0
+ROK.US,D,19871216,000000,2.60869,2.60869,2.49073,2.53804,492263.9549783,0
+ROK.US,D,19871217,000000,2.53804,2.55361,2.49073,2.50669,496220.35596703,0
+ROK.US,D,19871218,000000,2.64763,2.64763,2.52247,2.55361,1493640.3086428,0
+ROK.US,D,19871221,000000,2.55361,2.57745,2.50669,2.52247,542946.27356888,0
+ROK.US,D,19871222,000000,2.53804,2.55361,2.42036,2.49073,802099.16346826,0
+ROK.US,D,19871223,000000,2.46737,2.52247,2.43604,2.52247,573198.17987238,0
+ROK.US,D,19871224,000000,2.52247,2.59312,2.50669,2.57745,256345.15418872,0
+ROK.US,D,19871228,000000,2.50669,2.62436,2.49073,2.59312,469156.7061156,0
+ROK.US,D,19871229,000000,2.57745,2.59312,2.53804,2.59312,394218.47338425,0
+ROK.US,D,19871230,000000,2.55361,2.59312,2.53804,2.57745,453326.02855076,0
+ROK.US,D,19871231,000000,2.55361,2.67906,2.53804,2.66359,553159.45026846,0
+ROK.US,D,19880104,000000,2.62436,2.71808,2.62436,2.66359,469667.11127008,0
+ROK.US,D,19880105,000000,2.69464,2.73365,2.66359,2.67906,298728.06172855,0
+ROK.US,D,19880106,000000,2.66359,2.66359,2.55361,2.55361,724738.78937755,0
+ROK.US,D,19880107,000000,2.55361,2.57745,2.50669,2.57745,578179.450058,0
+ROK.US,D,19880108,000000,2.53804,2.55361,2.31088,2.31088,702524.49585472,0
+ROK.US,D,19880111,000000,2.36548,2.42036,2.2951,2.39672,631926.22901945,0
+ROK.US,D,19880112,000000,2.38124,2.38124,2.31088,2.36548,550729.19113329,0
+ROK.US,D,19880113,000000,2.34981,2.46737,2.32635,2.36548,436861.14975021,0
+ROK.US,D,19880114,000000,2.38124,2.42036,2.34981,2.39672,424604.32298872,0
+ROK.US,D,19880115,000000,2.4519,2.50669,2.42036,2.49073,730352.23135491,0
+ROK.US,D,19880118,000000,2.46737,2.49073,2.42036,2.43604,231196.28470809,0
+ROK.US,D,19880119,000000,2.42036,2.50669,2.36548,2.36548,490091.43522531,0
+ROK.US,D,19880120,000000,2.36548,2.39672,2.31088,2.31088,475026.87275316,0
+ROK.US,D,19880121,000000,2.36548,2.36548,2.2951,2.31088,420133.45795759,0
+ROK.US,D,19880122,000000,2.2951,2.31088,2.25599,2.2951,303068.02762464,0
+ROK.US,D,19880125,000000,2.2951,2.38124,2.2951,2.34981,453451.85407591,0
+ROK.US,D,19880126,000000,2.36548,2.39672,2.34981,2.38124,366645.4331003,0
+ROK.US,D,19880127,000000,2.38124,2.39672,2.34981,2.36548,528007.53662191,0
+ROK.US,D,19880128,000000,2.34981,2.52247,2.34981,2.46737,676223.91693007,0
+ROK.US,D,19880129,000000,2.43604,2.50669,2.39672,2.50669,343918.70497903,0
+ROK.US,D,19880201,000000,2.53804,2.55361,2.49073,2.52247,471196.29728959,0
+ROK.US,D,19880202,000000,2.52247,2.55361,2.50669,2.55361,442731.31638778,0
+ROK.US,D,19880203,000000,2.52247,2.55361,2.49073,2.52247,403410.83977487,0
+ROK.US,D,19880204,000000,2.50669,2.59312,2.46737,2.55361,373156.9040274,0
+ROK.US,D,19880205,000000,2.53804,2.57745,2.52247,2.57745,267580.15591927,0
+ROK.US,D,19880208,000000,2.53804,2.53804,2.46737,2.46737,250599.79835435,0
+ROK.US,D,19880209,000000,2.50669,2.52247,2.42036,2.52247,269114.41554864,0
+ROK.US,D,19880210,000000,2.50669,2.52247,2.49073,2.52247,311622.13389165,0
+ROK.US,D,19880211,000000,2.50669,2.52247,2.46737,2.46737,234770.13551147,0
+ROK.US,D,19880212,000000,2.50669,2.55361,2.49073,2.53804,328983.01219799,0
+ROK.US,D,19880216,000000,2.57745,2.57745,2.53804,2.55361,311751.00358274,0
+ROK.US,D,19880217,000000,2.57745,2.57745,2.50669,2.55361,340216.99920655,0
+ROK.US,D,19880218,000000,2.52247,2.53804,2.4519,2.49073,276644.66734077,0
+ROK.US,D,19880219,000000,2.4519,2.57745,2.4519,2.57745,471196.29728959,0
+ROK.US,D,19880222,000000,2.57745,2.64763,2.55361,2.64763,493157.92504012,0
+ROK.US,D,19880223,000000,2.60869,2.64763,2.55361,2.60869,393451.34356955,0
+ROK.US,D,19880224,000000,2.59312,2.60869,2.53804,2.53804,278430.57802048,0
+ROK.US,D,19880225,000000,2.57745,2.62436,2.50669,2.53804,465068.39126984,0
+ROK.US,D,19880226,000000,2.52247,2.62436,2.52247,2.57745,263623.75493053,0
+ROK.US,D,19880229,000000,2.60869,2.62436,2.57745,2.60869,457285.47370542,0
+ROK.US,D,19880301,000000,2.62436,2.62436,2.53804,2.57745,432776.89379235,0
+ROK.US,D,19880302,000000,2.55361,2.60869,2.53804,2.53804,277537.62268062,0
+ROK.US,D,19880303,000000,2.53804,2.59312,2.52247,2.52247,486265.93337161,0
+ROK.US,D,19880304,000000,2.59312,2.60869,2.50669,2.55361,312135.58321207,0
+ROK.US,D,19880307,000000,2.60869,2.66359,2.59312,2.64763,638309.84497743,0
+ROK.US,D,19880308,000000,2.66359,2.67906,2.62436,2.64763,428557.67981154,0
+ROK.US,D,19880309,000000,2.60869,2.66359,2.60869,2.62436,551496.32094799,0
+ROK.US,D,19880310,000000,2.66359,2.71808,2.62436,2.64763,437880.9453372,0
+ROK.US,D,19880311,000000,2.66359,2.69464,2.55361,2.66359,390259.02822957,0
+ROK.US,D,19880314,000000,2.69464,2.71808,2.66359,2.71808,311113.75818113,0
+ROK.US,D,19880315,000000,2.71808,2.78885,2.71808,2.76558,667665.75177515,0
+ROK.US,D,19880316,000000,2.78885,2.83526,2.76558,2.80451,788183.26627421,0
+ROK.US,D,19880317,000000,2.80451,2.82009,2.76558,2.82009,709543.32777037,0
+ROK.US,D,19880318,000000,2.83526,2.83526,2.76558,2.80451,953501.77078455,0
+ROK.US,D,19880321,000000,2.78885,2.87527,2.76558,2.82009,395109.39928014,0
+ROK.US,D,19880322,000000,2.82009,3.03157,2.82009,3.0156,970736.82356571,0
+ROK.US,D,19880323,000000,3.03157,3.04714,2.90582,2.92148,753459.48021759,0
+ROK.US,D,19880324,000000,2.87527,2.87527,2.80451,2.82009,920952.53392488,0
+ROK.US,D,19880325,000000,2.80451,2.82009,2.73365,2.74972,535540.83257995,0
+ROK.US,D,19880328,000000,2.74972,2.83526,2.73365,2.82009,835288.68989549,0
+ROK.US,D,19880329,000000,2.85921,2.87527,2.78885,2.80451,525969.97489187,0
+ROK.US,D,19880330,000000,2.80451,2.80451,2.76558,2.78885,461115.03444703,0
+ROK.US,D,19880331,000000,2.76558,2.80451,2.76558,2.76558,392560.41767366,0
+ROK.US,D,19880404,000000,2.76558,2.78885,2.69464,2.69464,503623.76751201,0
+ROK.US,D,19880405,000000,2.76558,2.78885,2.71808,2.78885,362814.85763672,0
+ROK.US,D,19880406,000000,2.76558,2.78885,2.67906,2.76558,795076.2726647,0
+ROK.US,D,19880407,000000,2.78885,2.82009,2.76558,2.78885,518945.05464436,0
+ROK.US,D,19880408,000000,2.80451,2.83526,2.78885,2.83526,505030.17217227,0
+ROK.US,D,19880411,000000,2.83526,2.85921,2.76558,2.80451,325917.53710515,0
+ROK.US,D,19880412,000000,2.80451,2.82009,2.76558,2.78885,258896.16523918,0
+ROK.US,D,19880413,000000,2.76558,2.80451,2.74972,2.80451,398689.33841538,0
+ROK.US,D,19880414,000000,2.71808,2.74972,2.52247,2.53804,687071.29486535,0
+ROK.US,D,19880415,000000,2.53804,2.62436,2.52247,2.57745,677628.29214639,0
+ROK.US,D,19880418,000000,2.55361,2.57745,2.52247,2.53804,399325.56909502,0
+ROK.US,D,19880419,000000,2.55361,2.60869,2.53804,2.53804,286476.30857696,0
+ROK.US,D,19880420,000000,2.52247,2.62436,2.49073,2.59312,393964.79288997,0
+ROK.US,D,19880421,000000,2.59312,2.69464,2.52247,2.53804,409921.29597998,0
+ROK.US,D,19880422,000000,2.53804,2.74972,2.53804,2.67906,301409.97191405,0
+ROK.US,D,19880425,000000,2.67906,2.73365,2.66359,2.66359,337281.40852677,0
+ROK.US,D,19880426,000000,2.62436,2.73365,2.62436,2.64763,298599.19203746,0
+ROK.US,D,19880427,000000,2.64763,2.67906,2.60869,2.64763,241537.31637681,0
+ROK.US,D,19880428,000000,2.64763,2.67906,2.62436,2.62436,198131.56908405,0
+ROK.US,D,19880429,000000,2.62436,2.62436,2.50669,2.55361,370599.80464509,0
+ROK.US,D,19880502,000000,2.57745,2.59312,2.52247,2.55361,377623.71017064,0
+ROK.US,D,19880503,000000,2.55361,2.57745,2.53804,2.57745,246006.15196398,0
+ROK.US,D,19880504,000000,2.55361,2.62436,2.53804,2.57745,287494.07472,0
+ROK.US,D,19880505,000000,2.55361,2.57745,2.52247,2.53804,343156.64877422,0
+ROK.US,D,19880506,000000,2.53804,2.64763,2.53804,2.60869,361795.06204973,0
+ROK.US,D,19880509,000000,2.60869,2.67906,2.59312,2.62436,701627.48162695,0
+ROK.US,D,19880510,000000,2.61618,2.67088,2.60052,2.63166,513837.95893358,0
+ROK.US,D,19880511,000000,2.60052,2.61618,2.58475,2.61618,242685.9816549,0
+ROK.US,D,19880512,000000,2.58475,2.60052,2.56159,2.56159,407753.84983688,0
+ROK.US,D,19880513,000000,2.56159,2.60052,2.56159,2.58475,330259.53244519,0
+ROK.US,D,19880516,000000,2.56159,2.67088,2.56159,2.63166,296434.7900603,0
+ROK.US,D,19880517,000000,2.63166,2.68644,2.60052,2.61618,511155.0340261,0
+ROK.US,D,19880518,000000,2.61618,2.63166,2.56159,2.58475,315070.15916988,0
+ROK.US,D,19880519,000000,2.58475,2.65521,2.58475,2.61618,253665.27344718,0
+ROK.US,D,19880520,000000,2.60052,2.61618,2.56159,2.61618,457795.87885991,0
+ROK.US,D,19880523,000000,2.60052,2.61618,2.54562,2.54562,280346.37311325,0
+ROK.US,D,19880524,000000,2.54562,2.61618,2.54562,2.61618,219316.9345221,0
+ROK.US,D,19880525,000000,2.60052,2.67088,2.60052,2.65521,171321.5997269,0
+ROK.US,D,19880526,000000,2.63166,2.67088,2.61618,2.65521,204130.60541272,0
+ROK.US,D,19880527,000000,2.63166,2.67088,2.63166,2.63166,272046.96206249,0
+ROK.US,D,19880531,000000,2.63166,2.72617,2.63166,2.72617,513837.95893358,0
+ROK.US,D,19880601,000000,2.70251,2.75691,2.70251,2.74154,552647.01567003,0
+ROK.US,D,19880602,000000,2.74154,2.75691,2.67088,2.74154,328983.01219799,0
+ROK.US,D,19880603,000000,2.70251,2.75691,2.70251,2.75691,266683.1416915,0
+ROK.US,D,19880606,000000,2.75691,2.79633,2.74154,2.79633,893120.73953678,0
+ROK.US,D,19880607,000000,2.77238,2.77238,2.70251,2.72617,463539.20525034,0
+ROK.US,D,19880608,000000,2.72617,2.79633,2.70251,2.75691,951459.13544463,0
+ROK.US,D,19880609,000000,2.74154,2.82776,2.74154,2.79633,490350.18932947,0
+ROK.US,D,19880610,000000,2.8121,2.85112,2.8121,2.82776,436093.00521353,0
+ROK.US,D,19880613,000000,2.82776,2.8667,2.8121,2.8667,280346.37311325,0
+ROK.US,D,19880614,000000,2.89833,2.96869,2.8667,2.95312,884440.8077446,0
+ROK.US,D,19880615,000000,2.93725,3.00792,2.92148,2.99235,538348.56829061,0
+ROK.US,D,19880616,000000,2.95312,2.95312,2.82776,2.85112,447709.54240746,0
+ROK.US,D,19880617,000000,2.92148,2.96869,2.82776,2.96869,948398.73396167,0
+ROK.US,D,19880620,000000,2.89833,2.89833,2.85112,2.88227,248049.80202588,0
+ROK.US,D,19880621,000000,2.89833,3.02359,2.88227,3.00792,482564.22759912,0
+ROK.US,D,19880622,000000,3.03925,3.07867,2.99235,3.03925,718732.64999505,0
+ROK.US,D,19880623,000000,3.00792,3.03925,2.99235,3.02359,422562.70237079,0
+ROK.US,D,19880624,000000,3.02359,3.03925,2.96869,3.00792,216001.8378229,0
+ROK.US,D,19880627,000000,2.99235,2.99235,2.93725,2.93725,346988.23895978,0
+ROK.US,D,19880628,000000,2.89833,2.99235,2.8667,2.93725,198389.30846625,0
+ROK.US,D,19880629,000000,2.93725,2.95312,2.85112,2.88227,283282.978515,0
+ROK.US,D,19880630,000000,2.88227,3.02359,2.88227,2.99235,245236.99270534,0
+ROK.US,D,19880701,000000,2.99235,3.02359,2.95312,3.00792,443886.06999772,0
+ROK.US,D,19880705,000000,3.02359,3.09405,3.00792,3.07867,412727.00224668,0
+ROK.US,D,19880706,000000,3.07867,3.09405,2.92148,3.00792,339962.30399029,0
+ROK.US,D,19880707,000000,2.95312,2.96869,2.92148,2.95312,322091.02052948,0
+ROK.US,D,19880708,000000,2.95312,2.96869,2.93725,2.95312,271156.03616659,0
+ROK.US,D,19880711,000000,2.95312,2.99235,2.92148,2.96869,346595.54155463,0
+ROK.US,D,19880712,000000,2.96869,2.99235,2.92148,2.92148,337532.04485511,0
+ROK.US,D,19880713,000000,2.95312,2.99235,2.93725,2.99235,281619.84919453,0
+ROK.US,D,19880714,000000,3.00792,3.02359,2.96869,2.99235,339323.02914471,0
+ROK.US,D,19880715,000000,3.02359,3.06251,3.00792,3.03925,473238.93262951,0
+ROK.US,D,19880718,000000,3.07867,3.07867,2.99235,3.00792,248940.72792179,0
+ROK.US,D,19880719,000000,3.02359,3.07867,2.95312,2.99235,254172.63443574,0
+ROK.US,D,19880720,000000,3.03925,3.03925,2.99235,3.03925,267070.76548676,0
+ROK.US,D,19880721,000000,3.03925,3.03925,2.96869,2.96869,194177.19753927,0
+ROK.US,D,19880722,000000,3.00792,3.00792,2.8667,2.8667,335238.77318685,0
+ROK.US,D,19880725,000000,2.89833,2.92148,2.8667,2.89833,181279.06648827,0
+ROK.US,D,19880726,000000,2.89833,2.89833,2.8667,2.88227,215234.7080082,0
+ROK.US,D,19880727,000000,2.93725,2.93725,2.79633,2.8121,378516.66551048,0
+ROK.US,D,19880728,000000,2.8667,3.00792,2.82776,2.95312,250855.50829258,0
+ROK.US,D,19880729,000000,3.02359,3.09405,2.96869,3.09405,560054.48610291,0
+ROK.US,D,19880801,000000,3.07867,3.09405,3.03925,3.06251,307411.03768666,0
+ROK.US,D,19880802,000000,3.07867,3.09405,3.00792,3.03925,328983.01219799,0
+ROK.US,D,19880803,000000,3.00792,3.00792,2.95312,2.95312,433537.93527517,0
+ROK.US,D,19880804,000000,2.99235,2.99235,2.93725,2.95312,318897.69046752,0
+ROK.US,D,19880805,000000,2.95312,2.95312,2.92148,2.95312,213452.85621641,0
+ROK.US,D,19880808,000000,2.93725,2.99235,2.93725,2.93725,256983.41431233,0
+ROK.US,D,19880809,000000,2.92977,2.94524,2.85112,2.87527,339198.21834153,0
+ROK.US,D,19880810,000000,2.87527,2.89064,2.80451,2.82009,260812.97505394,0
+ROK.US,D,19880811,000000,2.82009,2.85112,2.78085,2.82009,228132.83905922,0
+ROK.US,D,19880812,000000,2.82009,2.85112,2.80451,2.83526,290047.1152144,0
+ROK.US,D,19880815,000000,2.83526,2.85112,2.80451,2.80451,180515.99556147,0
+ROK.US,D,19880816,000000,2.78085,2.89064,2.76558,2.82009,365619.54918145,0
+ROK.US,D,19880817,000000,2.78085,2.85112,2.76558,2.83526,338812.62399023,0
+ROK.US,D,19880818,000000,2.83526,2.87527,2.82009,2.85112,247149.74363218,0
+ROK.US,D,19880819,000000,2.89064,2.89064,2.78085,2.78085,651843.19198611,0
+ROK.US,D,19880822,000000,2.83526,2.83526,2.78085,2.80451,216773.02652549,0
+ROK.US,D,19880823,000000,2.83526,2.83526,2.80451,2.82009,218045.48788479,0
+ROK.US,D,19880824,000000,2.82009,2.83526,2.80451,2.83526,275491.94317477,0
+ROK.US,D,19880825,000000,2.82009,2.85112,2.78085,2.83526,419495.19783399,0
+ROK.US,D,19880826,000000,2.82009,2.85112,2.80451,2.83526,162385.95799649,0
+ROK.US,D,19880829,000000,2.83526,2.89064,2.82009,2.87527,275879.56697003,0
+ROK.US,D,19880830,000000,2.87527,2.89064,2.83526,2.87527,290813.23030711,0
+ROK.US,D,19880831,000000,2.89064,2.90582,2.85112,2.90582,297962.96135781,0
+ROK.US,D,19880901,000000,2.90582,2.90582,2.78085,2.83526,337669.03232203,0
+ROK.US,D,19880902,000000,2.87527,2.97658,2.87527,2.97658,262982.45064099,0
+ROK.US,D,19880906,000000,2.97658,3.0156,2.92977,3.00013,338048.53834147,0
+ROK.US,D,19880907,000000,3.0156,3.03157,2.96111,2.97658,371240.09421265,0
+ROK.US,D,19880908,000000,3.00013,3.0156,2.97658,3.00013,468390.59102289,0
+ROK.US,D,19880909,000000,3.00013,3.00013,2.89064,2.96111,394858.7629518,0
+ROK.US,D,19880912,000000,2.97658,2.97658,2.94524,2.94524,366771.25862546,0
+ROK.US,D,19880913,000000,2.92977,2.94524,2.89064,2.90582,318897.69046752,0
+ROK.US,D,19880914,000000,2.89064,2.90582,2.85112,2.89064,514988.65365561,0
+ROK.US,D,19880915,000000,2.89064,2.90582,2.85112,2.85112,268343.22684605,0
+ROK.US,D,19880916,000000,2.82009,3.04714,2.82009,3.0156,916993.08877021,0
+ROK.US,D,19880919,000000,2.97658,3.00013,2.94524,3.00013,554944.34622619,0
+ROK.US,D,19880920,000000,3.0156,3.04714,3.0156,3.04714,389496.97202476,0
+ROK.US,D,19880921,000000,3.04714,3.0706,3.0156,3.04714,342388.50423755,0
+ROK.US,D,19880922,000000,3.0706,3.0706,3.0156,3.04714,475279.53852547,0
+ROK.US,D,19880923,000000,3.08646,3.10203,3.04714,3.08646,583795.93620128,0
+ROK.US,D,19880926,000000,3.08646,3.10203,3.04714,3.08646,440819.5801829,0
+ROK.US,D,19880927,000000,3.08646,3.12518,3.0706,3.10203,326430.98642557,0
+ROK.US,D,19880928,000000,3.10203,3.12518,3.08646,3.12518,336771.00337228,0
+ROK.US,D,19880929,000000,3.12518,3.15672,3.08646,3.10203,600651.48296302,0
+ROK.US,D,19880930,000000,3.12518,3.17219,3.10203,3.17219,484730.65902024,0
+ROK.US,D,19881003,000000,3.17219,3.19605,3.10203,3.19605,294260.24086334,0
+ROK.US,D,19881004,000000,3.19605,3.19605,3.10203,3.12518,257491.79002287,0
+ROK.US,D,19881005,000000,3.12518,3.15672,3.10203,3.14106,313407.02984938,0
+ROK.US,D,19881006,000000,3.12518,3.14106,3.08646,3.12518,256726.68965212,0
+ROK.US,D,19881007,000000,3.14106,3.25113,3.12518,3.22719,610986.42629986,0
+ROK.US,D,19881010,000000,3.21152,3.35235,3.19605,3.28198,818821.78165099,0
+ROK.US,D,19881011,000000,3.22719,3.22719,3.17219,3.21152,290425.60651186,0
+ROK.US,D,19881012,000000,3.14106,3.14106,3.04714,3.12518,321069.19549853,0
+ROK.US,D,19881013,000000,3.08646,3.12518,3.0706,3.12518,341494.53417573,0
+ROK.US,D,19881014,000000,3.12518,3.12518,3.0156,3.0706,272941.9468463,0
+ROK.US,D,19881017,000000,3.04714,3.12518,3.04714,3.10203,198260.43877516,0
+ROK.US,D,19881018,000000,3.12518,3.14106,3.0706,3.14106,253155.88301469,0
+ROK.US,D,19881019,000000,3.12518,3.14106,2.92977,3.00013,325917.53710515,0
+ROK.US,D,19881020,000000,3.00013,3.19605,3.00013,3.17219,439542.04521373,0
+ROK.US,D,19881021,000000,3.10203,3.21152,3.10203,3.21152,640860.85602788,0
+ROK.US,D,19881024,000000,3.19605,3.19605,3.08646,3.10203,225577.76912086,0
+ROK.US,D,19881025,000000,3.10203,3.10203,3.03157,3.08646,200941.33423867,0
+ROK.US,D,19881026,000000,3.0706,3.0706,2.96111,3.04714,300640.8126554,0
+ROK.US,D,19881027,000000,3.0156,3.0156,2.89064,2.90582,305753.99669805,0
+ROK.US,D,19881028,000000,2.96111,3.0156,2.94524,3.00013,241153.75146946,0
+ROK.US,D,19881031,000000,3.00013,3.10203,2.97658,3.10203,213067.26186509,0
+ROK.US,D,19881101,000000,3.10203,3.14106,3.08646,3.14106,279704.05410174,0
+ROK.US,D,19881102,000000,3.10203,3.12518,3.00013,3.08646,311240.59842826,0
+ROK.US,D,19881103,000000,3.0706,3.10203,3.0706,3.08646,210769.93130893,0
+ROK.US,D,19881104,000000,3.0706,3.10203,3.03157,3.03157,265918.04132076,0
+ROK.US,D,19881107,000000,3.02359,3.02359,2.96869,2.96869,173751.85886208,0
+ROK.US,D,19881108,000000,2.98446,3.02359,2.98446,3.00792,258258.91983755,0
+ROK.US,D,19881109,000000,2.98446,2.98446,2.85921,2.85921,383622.74649929,0
+ROK.US,D,19881110,000000,2.89833,2.92977,2.85921,2.89833,360001.03359421,0
+ROK.US,D,19881111,000000,2.88227,2.88227,2.71808,2.71808,277790.28845292,0
+ROK.US,D,19881114,000000,2.77238,2.85921,2.74972,2.82776,292472.30073969,0
+ROK.US,D,19881115,000000,2.80451,2.85921,2.80451,2.80451,198637.91535064,0
+ROK.US,D,19881116,000000,2.84363,2.84363,2.64763,2.71808,336771.00337228,0
+ROK.US,D,19881117,000000,2.77238,2.80451,2.73365,2.77238,280219.53286612,0
+ROK.US,D,19881118,000000,2.74972,2.84363,2.74972,2.82776,315710.44873742,0
+ROK.US,D,19881121,000000,2.82776,2.85921,2.74972,2.85921,262982.45064099,0
+ROK.US,D,19881122,000000,2.84363,2.84363,2.78885,2.84363,301538.84160514,0
+ROK.US,D,19881123,000000,2.84363,2.85921,2.82776,2.85921,207319.87658676,0
+ROK.US,D,19881125,000000,2.82776,2.82776,2.74972,2.78885,275491.94317477,0
+ROK.US,D,19881128,000000,2.78885,2.84363,2.78885,2.82776,236429.20594405,0
+ROK.US,D,19881129,000000,2.80451,2.88227,2.80451,2.85921,309961.03401513,0
+ROK.US,D,19881130,000000,2.84363,2.95312,2.84363,2.95312,265536.50585737,0
+ROK.US,D,19881201,000000,2.9142,2.96869,2.89833,2.92977,235280.54066596,0
+ROK.US,D,19881202,000000,2.89833,2.92977,2.85921,2.9142,293620.96601777,0
+ROK.US,D,19881205,000000,2.89833,3.02359,2.89833,2.98446,409921.29597998,0
+ROK.US,D,19881206,000000,2.95312,3.03925,2.95312,3.02359,312260.39401525,0
+ROK.US,D,19881207,000000,2.98446,3.06251,2.96869,3.03925,363580.97272944,0
+ROK.US,D,19881208,000000,3.02359,3.02359,2.98446,2.98446,331793.79207457,0
+ROK.US,D,19881209,000000,2.98446,3.00792,2.92977,2.95312,196088.93374414,0
+ROK.US,D,19881212,000000,2.95312,3.02359,2.95312,2.96869,294643.80577069,0
+ROK.US,D,19881213,000000,2.96869,3.03925,2.96869,3.03925,411456.57033134,0
+ROK.US,D,19881214,000000,3.00792,3.03925,2.98446,3.02359,444519.25651144,0
+ROK.US,D,19881215,000000,3.00792,3.02359,2.96869,3.00792,295664.61607967,0
+ROK.US,D,19881216,000000,3.00792,3.02359,2.98446,3.00792,692949.57927873,0
+ROK.US,D,19881219,000000,3.00792,3.09405,3.00792,3.09405,444004.79246904,0
+ROK.US,D,19881220,000000,3.09405,3.13367,3.07867,3.09405,313918.44972585,0
+ROK.US,D,19881221,000000,3.09405,3.10952,3.02359,3.02359,361664.16291468,0
+ROK.US,D,19881222,000000,3.03925,3.06251,2.96869,2.96869,382856.63140657,0
+ROK.US,D,19881223,000000,3.00792,3.03925,3.00792,3.03925,283409.81876214,0
+ROK.US,D,19881227,000000,3.00792,3.06251,3.00792,3.02359,312514.07450954,0
+ROK.US,D,19881228,000000,3.02359,3.13367,3.02359,3.10952,331662.89293953,0
+ROK.US,D,19881229,000000,3.13367,3.16462,3.13367,3.16462,285196.74416383,0
+ROK.US,D,19881230,000000,3.16462,3.18787,3.13367,3.13367,314177.20383001,0
+ROK.US,D,19890103,000000,3.10952,3.14894,3.07867,3.14894,569500.5329878,0
+ROK.US,D,19890104,000000,3.10952,3.16462,3.10952,3.16462,508861.76235784,0
+ROK.US,D,19890105,000000,3.16462,3.16462,3.09405,3.10952,526599.10251768,0
+ROK.US,D,19890106,000000,3.09405,3.13367,3.07867,3.10952,311494.27892254,0
+ROK.US,D,19890109,000000,3.09405,3.09405,2.98446,3.00792,1562195.9401381,0
+ROK.US,D,19890110,000000,3.03925,3.03925,2.96869,3.03925,630138.28889578,0
+ROK.US,D,19890111,000000,3.06251,3.07867,3.02359,3.07867,275111.42243336,0
+ROK.US,D,19890112,000000,3.07867,3.14894,3.06251,3.13367,341494.53417573,0
+ROK.US,D,19890113,000000,3.13367,3.14894,3.10952,3.14894,266302.62095008,0
+ROK.US,D,19890116,000000,3.13367,3.14894,3.10952,3.10952,151146.89737806,0
+ROK.US,D,19890117,000000,3.13367,3.16462,3.10952,3.16462,624905.36765984,0
+ROK.US,D,19890118,000000,3.14894,3.14894,3.13367,3.14894,481538.34368026,0
+ROK.US,D,19890119,000000,3.13367,3.14894,3.09405,3.13367,256473.00915785,0
+ROK.US,D,19890120,000000,3.09405,3.13367,3.09405,3.10952,250343.07369414,0
+ROK.US,D,19890123,000000,3.13367,3.16462,3.06251,3.06251,237705.72619124,0
+ROK.US,D,19890124,000000,3.09405,3.13367,3.06251,3.13367,381198.57569598,0
+ROK.US,D,19890125,000000,3.10952,3.13367,3.06251,3.09405,285583.35323711,0
+ROK.US,D,19890126,000000,3.06251,3.14894,3.03925,3.10952,293364.24135757,0
+ROK.US,D,19890127,000000,3.13367,3.16462,3.09405,3.10952,393580.21326065,0
+ROK.US,D,19890130,000000,3.13367,3.14894,3.10952,3.10952,432133.56005886,0
+ROK.US,D,19890131,000000,3.13367,3.18787,3.10952,3.16462,552008.75554643,0
+ROK.US,D,19890201,000000,3.20373,3.20373,3.13367,3.18787,321198.06518962,0
+ROK.US,D,19890202,000000,3.18787,3.2196,3.14894,3.18787,411577.32224662,0
+ROK.US,D,19890203,000000,3.14894,3.2196,3.14894,3.16462,256213.24033171,0
+ROK.US,D,19890206,000000,3.20373,3.27429,3.16462,3.23527,489712.94392785,0
+ROK.US,D,19890207,000000,3.23527,3.31322,3.2196,3.29007,361795.06204973,0
+ROK.US,D,19890208,000000,3.29007,3.32909,3.20373,3.20373,438135.64055345,0
+ROK.US,D,19890209,000000,3.18787,3.18787,3.13367,3.13367,392815.1128899,0
+ROK.US,D,19890210,000000,3.13367,3.20373,3.10952,3.16462,328730.34642569,0
+ROK.US,D,19890213,000000,3.13367,3.18787,3.13367,3.16462,579075.44956379,0
+ROK.US,D,19890214,000000,3.21152,3.21152,3.15672,3.15672,392304.70773542,0
+ROK.US,D,19890215,000000,3.15672,3.21152,3.15672,3.19605,392431.54798256,0
+ROK.US,D,19890216,000000,3.21152,3.21152,3.15672,3.19605,213573.60813168,0
+ROK.US,D,19890217,000000,3.17219,3.25113,3.17219,3.22719,351962.40609157,0
+ROK.US,D,19890221,000000,3.21152,3.25113,3.21152,3.25113,326175.27648733,0
+ROK.US,D,19890222,000000,3.21152,3.22719,3.14106,3.14106,571030.73372927,0
+ROK.US,D,19890223,000000,3.15672,3.15672,3.06251,3.10203,385279.78748791,0
+ROK.US,D,19890224,000000,3.06251,3.11801,3.04714,3.04714,593371.86749925,0
+ROK.US,D,19890227,000000,3.04714,3.08646,3.00792,3.06251,203235.62062891,0
+ROK.US,D,19890228,000000,3.08646,3.14106,3.06251,3.11801,312135.58321207,0
+ROK.US,D,19890301,000000,3.14106,3.14106,3.03157,3.08646,422433.83267969,0
+ROK.US,D,19890302,000000,3.08646,3.19605,3.06251,3.19605,511155.0340261,0
+ROK.US,D,19890303,000000,3.17219,3.21152,3.17219,3.21152,271793.28156821,0
+ROK.US,D,19890306,000000,3.19605,3.3215,3.19605,3.3215,431239.58999703,0
+ROK.US,D,19890307,000000,3.28198,3.28198,3.22719,3.22719,331281.35747614,0
+ROK.US,D,19890308,000000,3.22719,3.25113,3.19605,3.19605,438135.64055345,0
+ROK.US,D,19890309,000000,3.19605,3.19605,3.15672,3.17219,498521.74541111,0
+ROK.US,D,19890310,000000,3.15672,3.15672,3.10203,3.14106,370473.97911993,0
+ROK.US,D,19890313,000000,3.14106,3.21152,3.14106,3.21152,373790.09054111,0
+ROK.US,D,19890314,000000,3.19605,3.19605,3.15672,3.17219,330771.96704363,0
+ROK.US,D,19890315,000000,3.17219,3.19605,3.15672,3.19605,208980.9764633,0
+ROK.US,D,19890316,000000,3.19605,3.28198,3.17219,3.26671,684395.47301172,0
+ROK.US,D,19890317,000000,3.06251,3.22719,3.06251,3.22719,898099.98027844,0
+ROK.US,D,19890320,000000,3.19605,3.19605,3.08646,3.11801,283409.81876214,0
+ROK.US,D,19890321,000000,3.15672,3.19605,3.11801,3.11801,250218.26289096,0
+ROK.US,D,19890322,000000,3.11801,3.14106,3.10203,3.11801,166855.80830565,0
+ROK.US,D,19890323,000000,3.08646,3.11801,3.06251,3.06251,250599.79835435,0
+ROK.US,D,19890327,000000,3.06251,3.08646,3.00792,3.04714,229792.92421377,0
+ROK.US,D,19890328,000000,3.04714,3.10203,2.97658,3.04714,270514.73187706,0
+ROK.US,D,19890329,000000,3.03157,3.10203,3.03157,3.03157,211661.87192681,0
+ROK.US,D,19890330,000000,3.08646,3.19605,3.06251,3.19605,462135.844756,0
+ROK.US,D,19890331,000000,3.19605,3.22719,3.15672,3.22719,501838.87155429,0
+ROK.US,D,19890403,000000,3.21152,3.22719,3.19605,3.19605,301281.10222296,0
+ROK.US,D,19890404,000000,3.19605,3.25113,3.19605,3.19605,377754.60930568,0
+ROK.US,D,19890405,000000,3.19605,3.19605,3.15672,3.15672,192131.51803342,0
+ROK.US,D,19890406,000000,3.15672,3.15672,3.08646,3.10203,221109.94825565,0
+ROK.US,D,19890407,000000,3.06251,3.17219,3.04714,3.17219,278557.41826761,0
+ROK.US,D,19890410,000000,3.17219,3.17219,3.10203,3.14106,214217.95658714,0
+ROK.US,D,19890411,000000,3.14106,3.15672,3.11801,3.11801,326304.14617843,0
+ROK.US,D,19890412,000000,3.14106,3.19605,3.14106,3.17219,211916.56714306,0
+ROK.US,D,19890413,000000,3.15672,3.15672,3.11801,3.11801,165704.09886164,0
+ROK.US,D,19890414,000000,3.17219,3.19605,3.15672,3.19605,427027.47907005,0
+ROK.US,D,19890417,000000,3.19605,3.19605,3.14106,3.17219,178089.79531422,0
+ROK.US,D,19890418,000000,3.19605,3.21152,3.17219,3.19605,412094.83045494,0
+ROK.US,D,19890419,000000,3.17219,3.21152,3.15672,3.19605,298216.6418521,0
+ROK.US,D,19890420,000000,3.19605,3.22719,3.15672,3.21152,583666.05178822,0
+ROK.US,D,19890421,000000,3.21152,3.26671,3.19605,3.26671,686948.51350611,0
+ROK.US,D,19890424,000000,3.25113,3.25113,3.17219,3.21152,219316.9345221,0
+ROK.US,D,19890425,000000,3.21152,3.22719,3.17219,3.19605,358600.7172658,0
+ROK.US,D,19890426,000000,3.19605,3.21152,3.15672,3.17219,435325.87539884,0
+ROK.US,D,19890427,000000,3.19605,3.19605,3.15672,3.15672,492902.21510189,0
+ROK.US,D,19890428,000000,3.19605,3.21152,3.15672,3.21152,297962.96135781,0
+ROK.US,D,19890501,000000,3.21152,3.21152,3.17219,3.21152,286598.07521422,0
+ROK.US,D,19890502,000000,3.21152,3.25113,3.19605,3.19605,391793.28785896,0
+ROK.US,D,19890503,000000,3.21152,3.22719,3.19605,3.22719,270643.60156815,0
+ROK.US,D,19890504,000000,3.22719,3.22719,3.19605,3.19605,159575.1781199,0
+ROK.US,D,19890505,000000,3.21152,3.25113,3.19605,3.19605,337920.68337235,0
+ROK.US,D,19890508,000000,3.19605,3.21152,3.15672,3.17219,386174.77227172,0
+ROK.US,D,19890509,000000,3.2196,3.2196,3.16462,3.20373,249962.55295272,0
+ROK.US,D,19890510,000000,3.2196,3.2196,3.18787,3.20373,198260.43877516,0
+ROK.US,D,19890511,000000,3.2196,3.2196,3.18787,3.20373,296174.00651218,0
+ROK.US,D,19890512,000000,3.24276,3.27429,3.2196,3.24276,788183.26627421,0
+ROK.US,D,19890515,000000,3.2196,3.25833,3.20373,3.25833,640734.01578074,0
+ROK.US,D,19890516,000000,3.2196,3.25833,3.2196,3.25833,1073891.4303145,0
+ROK.US,D,19890517,000000,3.24276,3.25833,3.2196,3.2196,267831.80696959,0
+ROK.US,D,19890518,000000,3.24276,3.24276,3.20373,3.2196,269493.92156809,0
+ROK.US,D,19890519,000000,3.2196,3.25833,3.2196,3.24276,633967.84963739,0
+ROK.US,D,19890522,000000,3.24276,3.27429,3.2196,3.27429,668946.33091026,0
+ROK.US,D,19890523,000000,3.25833,3.27429,3.24276,3.24276,511540.6283774,0
+ROK.US,D,19890524,000000,3.24276,3.27429,3.24276,3.25833,237705.72619124,0
+ROK.US,D,19890525,000000,3.24276,3.29794,3.24276,3.27429,321578.58593104,0
+ROK.US,D,19890526,000000,3.27429,3.29794,3.25833,3.27429,262731.81431264,0
+ROK.US,D,19890530,000000,3.27429,3.29794,3.24276,3.25833,308301.96358257,0
+ROK.US,D,19890531,000000,3.25833,3.27429,3.24276,3.27429,366132.99850186,0
+ROK.US,D,19890601,000000,3.27429,3.29794,3.25833,3.27429,564006.82820374,0
+ROK.US,D,19890602,000000,3.27429,3.29794,3.18787,3.2196,343156.64877422,0
+ROK.US,D,19890605,000000,3.2196,3.2196,3.18787,3.20373,404943.06996029,0
+ROK.US,D,19890606,000000,3.24276,3.24276,3.16462,3.2196,407496.1104547,0
+ROK.US,D,19890607,000000,3.20373,3.2196,3.16462,3.2196,344430.12485549,0
+ROK.US,D,19890608,000000,3.2196,3.25833,3.18787,3.24276,326941.39158005,0
+ROK.US,D,19890609,000000,3.24276,3.25833,3.20373,3.24276,420643.86311207,0
+ROK.US,D,19890612,000000,3.2196,3.25833,3.2196,3.25833,356046.66204942,0
+ROK.US,D,19890613,000000,3.25833,3.27429,3.2196,3.25833,511540.6283774,0
+ROK.US,D,19890614,000000,3.25833,3.29794,3.25833,3.27429,581624.43117028,0
+ROK.US,D,19890615,000000,3.25833,3.27429,3.24276,3.24276,278300.69360741,0
+ROK.US,D,19890616,000000,3.2196,3.25833,3.20373,3.24276,924781.0799445,0
+ROK.US,D,19890619,000000,3.24276,3.25833,3.2196,3.25833,326813.53661093,0
+ROK.US,D,19890620,000000,3.24276,3.25833,3.2196,3.24276,339833.4342992,0
+ROK.US,D,19890621,000000,3.24276,3.25833,3.2196,3.25833,281497.0678353,0
+ROK.US,D,19890622,000000,3.25833,3.29794,3.24276,3.29794,355412.46081373,0
+ROK.US,D,19890623,000000,3.29794,3.32909,3.27429,3.32909,711712.80335742,0
+ROK.US,D,19890626,000000,3.31322,3.32909,3.27429,3.27429,226340.84004764,0
+ROK.US,D,19890627,000000,3.27429,3.29794,3.27429,3.29794,271156.03616659,0
+ROK.US,D,19890628,000000,3.29794,3.29794,3.24276,3.29794,217536.09745228,0
+ROK.US,D,19890629,000000,3.25833,3.27429,3.24276,3.24276,259029.09381818,0
+ROK.US,D,19890630,000000,3.24276,3.25833,3.18787,3.2196,303198.92675969,0
+ROK.US,D,19890703,000000,3.20373,3.24276,3.20373,3.2196,203491.33056713,0
+ROK.US,D,19890705,000000,3.20373,3.24276,3.18787,3.24276,182559.64562337,0
+ROK.US,D,19890706,000000,3.2196,3.2196,3.20373,3.2196,351073.50963961,0
+ROK.US,D,19890707,000000,3.2196,3.25833,3.20373,3.2196,288136.39373151,0
+ROK.US,D,19890710,000000,3.2196,3.25833,3.2196,3.25833,253665.27344718,0
+ROK.US,D,19890711,000000,3.25833,3.27429,3.2196,3.2196,533498.19724004,0
+ROK.US,D,19890712,000000,3.24276,3.25833,3.20373,3.24276,398689.33841538,0
+ROK.US,D,19890713,000000,3.25833,3.25833,3.2196,3.24276,217918.64763765,0
+ROK.US,D,19890714,000000,3.2196,3.27429,3.18787,3.27429,484094.4283406,0
+ROK.US,D,19890717,000000,3.25833,3.27429,3.24276,3.25833,218684.76273037,0
+ROK.US,D,19890718,000000,3.24276,3.25833,3.18787,3.20373,209748.10627798,0
+ROK.US,D,19890719,000000,3.24276,3.27429,3.24276,3.27429,323880.99009709,0
+ROK.US,D,19890720,000000,3.27429,3.27429,3.24276,3.27429,468008.04083752,0
+ROK.US,D,19890721,000000,3.25833,3.29794,3.25833,3.29794,708395.67721426,0
+ROK.US,D,19890724,000000,3.27429,3.31322,3.25833,3.31322,273575.13336002,0
+ROK.US,D,19890725,000000,3.31322,3.35235,3.31322,3.32909,691541.14517451,0
+ROK.US,D,19890726,000000,3.32909,3.35235,3.29794,3.32909,383370.080727,0
+ROK.US,D,19890727,000000,3.35235,3.35235,3.29794,3.35235,342518.38865063,0
+ROK.US,D,19890728,000000,3.31322,3.35235,3.27429,3.29794,295285.11006022,0
+ROK.US,D,19890731,000000,3.29794,3.35235,3.27429,3.35235,278684.25851475,0
+ROK.US,D,19890801,000000,3.31322,3.38408,3.27429,3.32909,810138.80569288,0
+ROK.US,D,19890802,000000,3.31322,3.36812,3.29794,3.35235,480260.80871109,0
+ROK.US,D,19890803,000000,3.32909,3.36812,3.31322,3.32909,349918.75602967,0
+ROK.US,D,19890804,000000,3.31322,3.40753,3.31322,3.36812,604220.2601565,0
+ROK.US,D,19890807,000000,3.40753,3.46242,3.38408,3.46242,880097.79768258,0
+ROK.US,D,19890808,000000,3.45454,3.48549,3.41513,3.43059,660905.67396365,0
+ROK.US,D,19890809,000000,3.39965,3.45454,3.376,3.376,416308.97082587,0
+ROK.US,D,19890810,000000,3.376,3.376,3.3215,3.36042,503880.49217222,0
+ROK.US,D,19890811,000000,3.39965,3.41513,3.33697,3.36042,519327.60482972,0
+ROK.US,D,19890814,000000,3.376,3.39965,3.3215,3.3215,335625.38226014,0
+ROK.US,D,19890815,000000,3.36042,3.39965,3.33697,3.39965,410177.00591821,0
+ROK.US,D,19890816,000000,3.39965,3.39965,3.36042,3.36042,268981.48696965,0
+ROK.US,D,19890817,000000,3.36042,3.376,3.3215,3.36042,331662.89293953,0
+ROK.US,D,19890818,000000,3.33697,3.39965,3.33697,3.39965,526985.71159096,0
+ROK.US,D,19890821,000000,3.39965,3.39965,3.26671,3.28198,438387.29160378,0
+ROK.US,D,19890822,000000,3.26671,3.3215,3.25113,3.3215,319285.31426276,0
+ROK.US,D,19890823,000000,3.36042,3.36042,3.28198,3.33697,347108.99087505,0
+ROK.US,D,19890824,000000,3.36042,3.39965,3.33697,3.39965,556477.59113361,0
+ROK.US,D,19890825,000000,3.39965,3.41513,3.376,3.376,493280.70639936,0
+ROK.US,D,19890828,000000,3.376,3.45454,3.36042,3.45454,242427.22755072,0
+ROK.US,D,19890829,000000,3.41513,3.45454,3.39965,3.43059,434180.25428669,0
+ROK.US,D,19890830,000000,3.43059,3.50953,3.41513,3.47021,511286.94788312,0
+ROK.US,D,19890831,000000,3.43059,3.50953,3.43059,3.48549,337412.30766181,0
+ROK.US,D,19890901,000000,3.47021,3.56413,3.45454,3.52511,530946.1714676,0
+ROK.US,D,19890905,000000,3.52511,3.56413,3.52511,3.54078,520094.73464442,0
+ROK.US,D,19890906,000000,3.52511,3.54078,3.45454,3.48549,297962.96135781,0
+ROK.US,D,19890907,000000,3.48549,3.5797,3.48549,3.54078,983633.93989475,0
+ROK.US,D,19890908,000000,3.54078,3.67382,3.54078,3.61882,753711.13126791,0
+ROK.US,D,19890911,000000,3.61882,3.6345,3.5797,3.5797,648139.45676967,0
+ROK.US,D,19890912,000000,3.5797,3.65814,3.5797,3.61882,269366.06659898,0
+ROK.US,D,19890913,000000,3.6345,3.67382,3.59526,3.59526,390259.02822957,0
+ROK.US,D,19890914,000000,3.59526,3.6345,3.59526,3.59526,414004.53721586,0
+ROK.US,D,19890915,000000,3.65814,3.68958,3.5797,3.68958,1131848.2907589,0
+ROK.US,D,19890918,000000,3.68958,3.71284,3.65814,3.68958,644948.15615167,0
+ROK.US,D,19890919,000000,3.68958,3.68958,3.6345,3.6345,337412.30766181,0
+ROK.US,D,19890920,000000,3.6345,3.67382,3.59526,3.6345,360001.03359421,0
+ROK.US,D,19890921,000000,3.6345,3.67382,3.52511,3.5797,426133.50900823,0
+ROK.US,D,19890922,000000,3.5797,3.59526,3.54078,3.56413,256603.9082929,0
+ROK.US,D,19890925,000000,3.54078,3.54078,3.47021,3.50953,243197.40153135,0
+ROK.US,D,19890926,000000,3.48549,3.6345,3.48549,3.52511,439284.30583154,0
+ROK.US,D,19890927,000000,3.50953,3.50953,3.47021,3.50953,322091.02052948,0
+ROK.US,D,19890928,000000,3.48549,3.52511,3.47021,3.50953,191875.80809519,0
+ROK.US,D,19890929,000000,3.47021,3.50953,3.41513,3.45454,489835.72528708,0
+ROK.US,D,19891002,000000,3.47021,3.47021,3.43059,3.47021,292725.98123397,0
+ROK.US,D,19891003,000000,3.52511,3.61882,3.48549,3.59526,350939.56633864,0
+ROK.US,D,19891004,000000,3.59526,3.6345,3.5797,3.61882,396899.36884776,0
+ROK.US,D,19891005,000000,3.59526,3.61882,3.5797,3.59526,245877.28227289,0
+ROK.US,D,19891006,000000,3.59526,3.61882,3.5797,3.61882,148212.32142026,0
+ROK.US,D,19891009,000000,3.5797,3.67382,3.5797,3.6345,136983.40802159,0
+ROK.US,D,19891010,000000,3.65814,3.67382,3.6345,3.65814,312643.95892261,0
+ROK.US,D,19891011,000000,3.61882,3.6345,3.61882,3.61882,262087.46585718,0
+ROK.US,D,19891012,000000,3.6345,3.6345,3.5797,3.61882,227496.60837956,0
+ROK.US,D,19891013,000000,3.5797,3.61882,3.25113,3.30564,385793.23680832,0
+ROK.US,D,19891016,000000,3.10203,3.47021,3.10203,3.47021,880481.36258992,0
+ROK.US,D,19891017,000000,3.47021,3.47021,3.39965,3.43059,339705.57933009,0
+ROK.US,D,19891018,000000,3.41513,3.50953,3.376,3.45454,267705.98144443,0
+ROK.US,D,19891019,000000,3.47021,3.54078,3.45454,3.50953,235662.07612936,0
+ROK.US,D,19891020,000000,3.50953,3.6345,3.48549,3.6345,371752.52881109,0
+ROK.US,D,19891023,000000,3.5797,3.61882,3.5797,3.59526,365240.04316201,0
+ROK.US,D,19891024,000000,3.61882,4.00277,3.59526,4.00277,1595771.0609167,0
+ROK.US,D,19891025,000000,3.8382,3.85386,3.68958,3.68958,760731.99262753,0
+ROK.US,D,19891026,000000,3.67382,3.78349,3.67382,3.71284,328730.34642569,0
+ROK.US,D,19891027,000000,3.72861,3.76773,3.68958,3.72861,282896.36944172,0
+ROK.US,D,19891030,000000,3.76773,3.78349,3.6345,3.65814,208980.9764633,0
+ROK.US,D,19891031,000000,3.6345,3.74428,3.5797,3.5797,334472.65809414,0
+ROK.US,D,19891101,000000,3.5797,3.61882,3.52511,3.5797,310853.98935499,0
+ROK.US,D,19891102,000000,3.5797,3.5797,3.41513,3.47021,423958.95981129,0
+ROK.US,D,19891103,000000,3.41513,3.48549,3.41513,3.43059,302561.68135807,0
+ROK.US,D,19891106,000000,3.41513,3.45454,3.36042,3.43059,202345.70945498,0
+ROK.US,D,19891107,000000,3.47021,3.59526,3.41513,3.5797,212431.03118546,0
+ROK.US,D,19891108,000000,3.57191,3.627,3.55625,3.58769,192515.08294077,0
+ROK.US,D,19891109,000000,3.57191,3.58769,3.4779,3.50105,188556.65250807,0
+ROK.US,D,19891110,000000,3.51692,3.65027,3.51692,3.627,160469.14818174,0
+ROK.US,D,19891113,000000,3.61123,3.627,3.51692,3.55625,274344.29261866,0
+ROK.US,D,19891114,000000,3.53288,3.57191,3.51692,3.51692,243067.51711829,0
+ROK.US,D,19891115,000000,3.53288,3.53288,3.35235,3.46242,347490.52633845,0
+ROK.US,D,19891116,000000,3.46242,3.4779,3.35235,3.40753,219065.28347179,0
+ROK.US,D,19891117,000000,3.38408,3.40753,3.32909,3.40753,347239.89001011,0
+ROK.US,D,19891120,000000,3.38408,3.38408,3.10952,3.18038,330898.80729076,0
+ROK.US,D,19891121,000000,3.18038,3.18038,3.05523,3.12518,796227.98210871,0
+ROK.US,D,19891122,000000,3.16462,3.16462,3.0706,3.10952,281241.35789706,0
+ROK.US,D,19891124,000000,3.08646,3.14106,3.08646,3.14106,199409.10405324,0
+ROK.US,D,19891127,000000,3.16462,3.16462,3.10952,3.10952,275111.42243336,0
+ROK.US,D,19891128,000000,3.10952,3.14106,3.08646,3.14106,265663.34610451,0
+ROK.US,D,19891129,000000,3.14106,3.16462,3.10952,3.14106,194552.6446708,0
+ROK.US,D,19891130,000000,3.16462,3.16462,3.08646,3.14106,268474.1259811,0
+ROK.US,D,19891201,000000,3.14106,3.14106,3.10952,3.10952,369966.61813138,0
+ROK.US,D,19891204,000000,3.10952,3.12518,3.05523,3.08646,306389.21265571,0
+ROK.US,D,19891205,000000,3.0706,3.12518,3.05523,3.08646,301789.47793349,0
+ROK.US,D,19891206,000000,3.10952,3.10952,2.97658,2.99235,250343.07369414,0
+ROK.US,D,19891207,000000,2.97658,3.10952,2.93725,3.0156,418734.15635116,0
+ROK.US,D,19891208,000000,3.05523,3.16462,3.05523,3.14106,593371.86749925,0
+ROK.US,D,19891211,000000,3.10952,3.12518,3.08646,3.12518,400092.69890972,0
+ROK.US,D,19891212,000000,3.10952,3.14106,3.08646,3.12518,556348.72144252,0
+ROK.US,D,19891213,000000,3.12518,3.2196,3.12518,3.20373,543326.79431029,0
+ROK.US,D,19891214,000000,3.18038,3.29007,3.18038,3.29007,343284.50374334,0
+ROK.US,D,19891215,000000,3.29007,3.38408,3.25833,3.35235,855208.69702809,0
+ROK.US,D,19891218,000000,3.35235,3.43887,3.32909,3.4232,585327.15166474,0
+ROK.US,D,19891219,000000,3.4232,3.4232,3.35235,3.35235,650816.29334529,0
+ROK.US,D,19891220,000000,3.35235,3.35235,3.2196,3.23527,234257.70091304,0
+ROK.US,D,19891221,000000,3.23527,3.29007,3.20373,3.2196,188429.81226093,0
+ROK.US,D,19891222,000000,3.2196,3.36812,3.2196,3.32909,233111.06507891,0
+ROK.US,D,19891226,000000,3.32909,3.40753,3.29007,3.35235,141703.8946591,0
+ROK.US,D,19891227,000000,3.35235,3.46242,3.32909,3.4232,406726.95119604,0
+ROK.US,D,19891228,000000,3.40753,3.4779,3.40753,3.46242,149877.48018469,0
+ROK.US,D,19891229,000000,3.50105,3.57191,3.4779,3.53288,272302.67200072,0
+ROK.US,D,19900102,000000,3.50105,3.61123,3.50105,3.61123,479753.44772254,0
+ROK.US,D,19900103,000000,3.61123,3.61123,3.43887,3.4779,264641.52107356,0
+ROK.US,D,19900104,000000,3.4779,3.4779,3.35235,3.40753,192387.22797166,0
+ROK.US,D,19900105,000000,3.36812,3.46242,3.36812,3.46242,162771.55234779,0
+ROK.US,D,19900108,000000,3.43887,3.51692,3.43887,3.4779,226340.84004764,0
+ROK.US,D,19900109,000000,3.4779,3.50105,3.35235,3.35235,219835.45745241,0
+ROK.US,D,19900110,000000,3.35235,3.38408,3.29007,3.31322,286731.00379321,0
+ROK.US,D,19900111,000000,3.32909,3.38408,3.32909,3.36812,220473.71757601,0
+ROK.US,D,19900112,000000,3.32909,3.32909,3.27429,3.29007,205278.25596883,0
+ROK.US,D,19900115,000000,3.29007,3.31322,3.23527,3.25833,180131.41593216,0
+ROK.US,D,19900116,000000,3.23527,3.38408,3.2196,3.35235,239109.08668559,0
+ROK.US,D,19900117,000000,3.32909,3.36812,3.32909,3.35235,272557.36721698,0
+ROK.US,D,19900118,000000,3.35235,3.50105,3.32909,3.4779,299368.35129611,0
+ROK.US,D,19900119,000000,3.50105,3.55625,3.4779,3.55625,444136.70632606,0
+ROK.US,D,19900122,000000,3.53288,3.55625,3.40753,3.40753,323494.38102381,0
+ROK.US,D,19900123,000000,3.4232,3.51692,3.36812,3.43887,297577.36700651,0
+ROK.US,D,19900124,000000,3.35235,3.46242,3.32909,3.4232,255068.63394153,0
+ROK.US,D,19900125,000000,3.4232,3.4779,3.31322,3.32909,334986.10741455,0
+ROK.US,D,19900126,000000,3.32909,3.4232,3.27429,3.27429,434817.49968831,0
+ROK.US,D,19900129,000000,3.27429,3.36812,3.18038,3.31322,417705.22826638,0
+ROK.US,D,19900130,000000,3.29007,3.35235,3.27429,3.32909,355536.25689493,0
+ROK.US,D,19900131,000000,3.35235,3.4779,3.35235,3.4232,331025.6475379,0
+ROK.US,D,19900201,000000,3.40753,3.4232,3.31322,3.31322,308940.22370617,0
+ROK.US,D,19900202,000000,3.31322,3.32909,3.29007,3.31322,124979.24703241,0
+ROK.US,D,19900205,000000,3.29007,3.35235,3.27429,3.29007,254684.0543122,0
+ROK.US,D,19900206,000000,3.27429,3.27429,3.20373,3.23527,170171.91972684,0
+ROK.US,D,19900207,000000,3.20373,3.25833,3.16462,3.20373,234131.87538787,0
+ROK.US,D,19900208,000000,3.18038,3.2196,3.08646,3.12518,248172.58338511,0
+ROK.US,D,19900209,000000,3.12518,3.20373,3.10952,3.16462,173110.55457254,0
+ROK.US,D,19900212,000000,3.18038,3.20373,3.14106,3.14106,164046.04315104,0
+ROK.US,D,19900213,000000,3.15672,3.29007,3.13367,3.22719,180641.82108664,0
+ROK.US,D,19900214,000000,3.25113,3.38408,3.19605,3.25113,367665.2286873,0
+ROK.US,D,19900215,000000,3.21152,3.30564,3.21152,3.30564,231320.0807893,0
+ROK.US,D,19900216,000000,3.29007,3.36042,3.25113,3.25113,342135.83846525,0
+ROK.US,D,19900220,000000,3.25113,3.25113,3.15672,3.17219,211153.49621628,0
+ROK.US,D,19900221,000000,3.15672,3.19605,3.15672,3.19605,389115.43656137,0
+ROK.US,D,19900222,000000,3.19605,3.22719,3.15672,3.15672,227878.14384296,0
+ROK.US,D,19900223,000000,3.15672,3.19605,3.10203,3.13367,206816.57448612,0
+ROK.US,D,19900226,000000,3.13367,3.25113,3.13367,3.25113,273833.88746418,0
+ROK.US,D,19900227,000000,3.25113,3.29007,3.21152,3.21152,529540.78152931,0
+ROK.US,D,19900228,000000,3.22719,3.29007,3.22719,3.25113,293112.59030723,0
+ROK.US,D,19900301,000000,3.29007,3.30564,3.17219,3.19605,311751.00358274,0
+ROK.US,D,19900302,000000,3.22719,3.26671,3.19605,3.22719,326430.98642557,0
+ROK.US,D,19900305,000000,3.21152,3.25113,3.10203,3.15672,428305.01403924,0
+ROK.US,D,19900306,000000,3.13367,3.25113,3.13367,3.22719,246514.52767452,0
+ROK.US,D,19900307,000000,3.21152,3.22719,3.10203,3.13367,464689.89997238,0
+ROK.US,D,19900308,000000,3.13367,3.26671,3.13367,3.25113,309705.3240769,0
+ROK.US,D,19900309,000000,3.25113,3.3215,3.22719,3.26671,521499.10986073,0
+ROK.US,D,19900312,000000,3.22719,3.29007,3.21152,3.25113,267580.15591927,0
+ROK.US,D,19900313,000000,3.26671,3.3215,3.19605,3.22719,443498.44620246,0
+ROK.US,D,19900314,000000,3.22719,3.30564,3.21152,3.26671,311751.00358274,0
+ROK.US,D,19900315,000000,3.26671,3.30564,3.26671,3.29007,169407.83407808,0
+ROK.US,D,19900316,000000,3.29007,3.36042,3.26671,3.36042,854436.49360351,0
+ROK.US,D,19900319,000000,3.34485,3.34485,3.29007,3.34485,306641.87842802,0
+ROK.US,D,19900320,000000,3.30564,3.36042,3.29007,3.30564,567581.6937291,0
+ROK.US,D,19900321,000000,3.30564,3.3215,3.29007,3.29007,324263.54028246,0
+ROK.US,D,19900322,000000,3.30564,3.34485,3.26671,3.34485,458561.99395262,0
+ROK.US,D,19900323,000000,3.34485,3.38408,3.3215,3.34485,294774.70490575,0
+ROK.US,D,19900326,000000,3.34485,3.41513,3.34485,3.36042,259793.17946695,0
+ROK.US,D,19900327,000000,3.34485,3.43887,3.34485,3.41513,248686.03270552,0
+ROK.US,D,19900328,000000,3.45454,3.4779,3.36042,3.38408,506047.93831532,0
+ROK.US,D,19900329,000000,3.38408,3.39965,3.30564,3.36042,216894.79316275,0
+ROK.US,D,19900330,000000,3.3215,3.38408,3.30564,3.34485,263875.40598084,0
+ROK.US,D,19900402,000000,3.34485,3.34485,3.30564,3.34485,224300.23415168,0
+ROK.US,D,19900403,000000,3.36042,3.38408,3.34485,3.38408,365876.27384166,0
+ROK.US,D,19900404,000000,3.36042,3.36042,3.3215,3.3215,209363.52664865,0
+ROK.US,D,19900405,000000,3.3215,3.36042,3.3215,3.34485,321708.47034411,0
+ROK.US,D,19900406,000000,3.36042,3.36042,3.30564,3.34485,315326.88383008,0
+ROK.US,D,19900409,000000,3.36042,3.36042,3.30564,3.34485,235153.70041882,0
+ROK.US,D,19900410,000000,3.34485,3.41513,3.3215,3.38408,518178.93955164,0
+ROK.US,D,19900411,000000,3.36042,3.43887,3.36042,3.43887,488563.26392779,0
+ROK.US,D,19900412,000000,3.45454,3.53288,3.43887,3.50953,1094827.1741461,0
+ROK.US,D,19900416,000000,3.4779,3.58769,3.4779,3.54855,652477.39322181,0
+ROK.US,D,19900417,000000,3.54855,3.627,3.53288,3.60326,870525.92527252,0
+ROK.US,D,19900418,000000,3.627,3.64247,3.58769,3.627,959379.04047595,0
+ROK.US,D,19900419,000000,3.60326,3.64247,3.60326,3.60326,822016.12643494,0
+ROK.US,D,19900420,000000,3.57191,3.627,3.57191,3.60326,1081549.5370757,0
+ROK.US,D,19900423,000000,3.60326,3.64247,3.60326,3.60326,646732.03738742,0
+ROK.US,D,19900424,000000,3.60326,3.627,3.57191,3.57191,394731.92270466,0
+ROK.US,D,19900425,000000,3.58769,3.64247,3.57191,3.60326,446564.93601729,0
+ROK.US,D,19900426,000000,3.60326,3.6816,3.60326,3.64247,725372.99061324,0
+ROK.US,D,19900427,000000,3.64247,3.66583,3.58769,3.60326,440819.5801829,0
+ROK.US,D,19900430,000000,3.58769,3.73669,3.58769,3.69718,767374.36268967,0
+ROK.US,D,19900501,000000,3.69718,3.75985,3.69718,3.73669,702265.74175055,0
+ROK.US,D,19900502,000000,3.72092,3.79129,3.72092,3.75985,629884.60840151,0
+ROK.US,D,19900503,000000,3.73669,3.77562,3.73669,3.73669,374305.56930549,0
+ROK.US,D,19900504,000000,3.73669,3.75985,3.60326,3.73669,527369.2764983,0
+ROK.US,D,19900507,000000,3.72092,3.79129,3.72092,3.75985,412727.00224668,0
+ROK.US,D,19900508,000000,3.76773,3.80715,3.74428,3.80715,420643.86311207,0
+ROK.US,D,19900509,000000,3.78349,3.80715,3.76773,3.76773,474262.78710441,0
+ROK.US,D,19900510,000000,3.76773,3.80715,3.71284,3.72861,717076.62372841,0
+ROK.US,D,19900511,000000,3.72861,3.80715,3.71284,3.78349,970102.62233002,0
+ROK.US,D,19900514,000000,3.80715,3.87731,3.78349,3.84588,591072.50749913,0
+ROK.US,D,19900515,000000,3.78349,3.86165,3.78349,3.82263,336258.56877384,0
+ROK.US,D,19900516,000000,3.82263,3.84588,3.82263,3.84588,469156.7061156,0
+ROK.US,D,19900517,000000,3.84588,3.87731,3.84588,3.84588,362941.69788386,0
+ROK.US,D,19900518,000000,3.84588,3.93999,3.84588,3.91654,763798.48244234,0
+ROK.US,D,19900521,000000,3.90087,3.93999,3.90087,3.90087,650053.22241849,0
+ROK.US,D,19900522,000000,3.90087,3.93999,3.90087,3.90087,491113.26025625,0
+ROK.US,D,19900523,000000,3.90087,3.99499,3.90087,3.99499,536432.77319782,0
+ROK.US,D,19900524,000000,3.99499,4.04958,3.97113,4.01046,672777.92109581,0
+ROK.US,D,19900525,000000,4.01046,4.07314,4.01046,4.03401,333450.8330632,0
+ROK.US,D,19900529,000000,4.04958,4.12822,4.04958,4.10457,751286.96046461,0
+ROK.US,D,19900530,000000,4.0888,4.18282,4.0888,4.16725,747457.39972301,0
+ROK.US,D,19900531,000000,4.14399,4.19859,4.12822,4.14399,703671.13168885,0
+ROK.US,D,19900601,000000,4.14399,4.16725,4.12822,4.14399,470690.96574499,0
+ROK.US,D,19900604,000000,4.0888,4.14399,4.04958,4.14399,493795.17044175,0
+ROK.US,D,19900605,000000,4.0888,4.12822,4.07314,4.12822,445542.09626436,0
+ROK.US,D,19900606,000000,4.10457,4.18282,4.0888,4.18282,479115.18759893,0
+ROK.US,D,19900607,000000,4.19859,4.22224,4.12822,4.18282,544608.38816738,0
+ROK.US,D,19900608,000000,4.18282,4.19859,4.16725,4.18282,475279.53852547,0
+ROK.US,D,19900611,000000,4.16725,4.18282,4.14399,4.16725,343538.18423762,0
+ROK.US,D,19900612,000000,4.16725,4.22224,4.14399,4.18282,434180.25428669,0
+ROK.US,D,19900613,000000,4.18282,4.23791,4.16725,4.22224,527114.58128204,0
+ROK.US,D,19900614,000000,4.22224,4.35539,4.22224,4.22224,608565.29966249,0
+ROK.US,D,19900615,000000,4.14399,4.27683,4.14399,4.22224,747203.71922873,0
+ROK.US,D,19900618,000000,4.19859,4.23791,4.14399,4.14399,657712.3439017,0
+ROK.US,D,19900619,000000,4.12822,4.18282,4.12822,4.14399,256473.00915785,0
+ROK.US,D,19900620,000000,4.14399,4.18282,4.14399,4.16725,219451.89254506,0
+ROK.US,D,19900621,000000,4.16725,4.18282,4.14399,4.16725,354008.08559742,0
+ROK.US,D,19900622,000000,4.16725,4.18282,4.07314,4.07314,459196.19518832,0
+ROK.US,D,19900625,000000,4.07314,4.10457,4.07314,4.10457,282262.16820603,0
+ROK.US,D,19900626,000000,4.10457,4.14399,4.0888,4.0888,224552.89992399,0
+ROK.US,D,19900627,000000,4.0888,4.12822,4.0888,4.10457,368302.47408892,0
+ROK.US,D,19900628,000000,4.12822,4.16725,4.10457,4.16725,887637.18197249,0
+ROK.US,D,19900629,000000,4.12822,4.16725,4.12822,4.14399,538983.78424827,0
+ROK.US,D,19900702,000000,4.12822,4.18282,4.12822,4.18282,354259.73664774,0
+ROK.US,D,19900703,000000,4.16725,4.18282,4.16725,4.18282,268858.70561043,0
+ROK.US,D,19900705,000000,4.16725,4.18282,4.12822,4.12822,397795.36835356,0
+ROK.US,D,19900706,000000,4.10457,4.18282,4.0888,4.18282,473500.7308996,0
+ROK.US,D,19900709,000000,4.16725,4.19859,4.16725,4.18282,541412.01393949,0
+ROK.US,D,19900710,000000,4.16725,4.16725,4.12822,4.12822,352602.69565912,0
+ROK.US,D,19900711,000000,4.12822,4.12822,4.04958,4.10457,912778.94839928,0
+ROK.US,D,19900712,000000,4.10457,4.18282,4.0888,4.16725,599116.20861166,0
+ROK.US,D,19900713,000000,4.16725,4.26127,4.16725,4.26127,636905.46976112,0
+ROK.US,D,19900716,000000,4.22224,4.27683,4.22224,4.26127,415923.37647458,0
+ROK.US,D,19900717,000000,4.23791,4.30038,4.22224,4.26127,316601.37463332,0
+ROK.US,D,19900718,000000,4.23791,4.27683,4.23791,4.27683,318391.34420095,0
+ROK.US,D,19900719,000000,4.26127,4.30038,4.26127,4.30038,368176.64856376,0
+ROK.US,D,19900720,000000,4.27683,4.30038,4.23791,4.23791,442602.44669668,0
+ROK.US,D,19900723,000000,4.19859,4.23791,4.07314,4.16725,480142.08623976,0
+ROK.US,D,19900724,000000,4.14399,4.16725,4.04958,4.07314,324897.74151816,0
+ROK.US,D,19900725,000000,3.97113,4.04958,3.93999,4.01046,385027.12171561,0
+ROK.US,D,19900726,000000,4.01046,4.07314,3.97113,3.97113,246514.52767452,0
+ROK.US,D,19900727,000000,3.99499,4.04958,3.97113,3.99499,306131.47327354,0
+ROK.US,D,19900730,000000,3.99499,4.03401,3.95586,4.03401,318514.12556017,0
+ROK.US,D,19900731,000000,4.01046,4.0888,3.99499,4.03401,265663.34610451,0
+ROK.US,D,19900801,000000,3.99499,4.04958,3.99499,4.03401,288003.46515251,0
+ROK.US,D,19900802,000000,3.97113,4.10457,3.91654,4.0888,326304.14617843,0
+ROK.US,D,19900803,000000,4.04958,4.14399,4.01046,4.04958,726651.5403044,0
+ROK.US,D,19900806,000000,3.90087,3.97113,3.78349,3.82263,768267.31802953,0
+ROK.US,D,19900807,000000,3.81464,3.89318,3.81464,3.89318,532471.2985992,0
+ROK.US,D,19900808,000000,3.87731,3.97113,3.87731,3.97113,358600.7172658,0
+ROK.US,D,19900809,000000,3.97113,4.01046,3.93251,3.9868,338685.78374309,0
+ROK.US,D,19900810,000000,3.94818,4.01046,3.93251,3.94818,210895.75683409,0
+ROK.US,D,19900813,000000,3.91654,3.97113,3.89318,3.97113,295407.89141947,0
+ROK.US,D,19900814,000000,3.97113,4.04958,3.94818,4.04958,242811.80718005,0
+ROK.US,D,19900815,000000,4.06544,4.0888,3.93251,3.94818,406474.28542375,0
+ROK.US,D,19900816,000000,3.89318,3.89318,3.54855,3.65027,766479.37790586,0
+ROK.US,D,19900817,000000,3.627,3.627,3.49377,3.49377,754737.01518677,0
+ROK.US,D,19900820,000000,3.53288,3.57191,3.39965,3.41513,452435.10265485,0
+ROK.US,D,19900821,000000,3.36042,3.36042,3.13367,3.20373,646990.79149159,0
+ROK.US,D,19900822,000000,3.20373,3.3215,3.20373,3.30564,666268.47961267,0
+ROK.US,D,19900823,000000,3.26671,3.34485,3.20373,3.28198,394218.47338425,0
+ROK.US,D,19900824,000000,3.28198,3.36042,3.22719,3.26671,400861.85816836,0
+ROK.US,D,19900827,000000,3.28198,3.54855,3.28198,3.50953,300004.58197575,0
+ROK.US,D,19900828,000000,3.49377,3.50953,3.4779,3.50953,281364.13925629,0
+ROK.US,D,19900829,000000,3.4779,3.61123,3.4779,3.58769,153066.75135874,0
+ROK.US,D,19900830,000000,3.58769,3.627,3.53288,3.57191,244347.08153142,0
+ROK.US,D,19900831,000000,3.53288,3.66583,3.53288,3.65027,223152.58359557,0
+ROK.US,D,19900904,000000,3.627,3.74428,3.627,3.74428,306389.21265571,0
+ROK.US,D,19900905,000000,3.78349,3.79917,3.627,3.65027,298476.41067822,0
+ROK.US,D,19900906,000000,3.61123,3.66583,3.54855,3.66583,283153.09410194,0
+ROK.US,D,19900907,000000,3.72092,3.78349,3.70505,3.75985,250343.07369414,0
+ROK.US,D,19900910,000000,3.79917,3.93251,3.78349,3.79917,542434.85369242,0
+ROK.US,D,19900911,000000,3.79917,3.87731,3.79917,3.85386,403280.95536179,0
+ROK.US,D,19900912,000000,3.85386,3.89318,3.8382,3.89318,667925.52060128,0
+ROK.US,D,19900913,000000,3.85386,3.89318,3.85386,3.87731,287494.07472,0
+ROK.US,D,19900914,000000,3.85386,3.85386,3.79917,3.79917,445666.90706754,0
+ROK.US,D,19900917,000000,3.8382,3.85386,3.79917,3.85386,203620.20025824,0
+ROK.US,D,19900918,000000,3.81464,3.89318,3.66583,3.87731,265155.98511596,0
+ROK.US,D,19900919,000000,3.87731,3.93251,3.87731,3.93251,292985.7500601,0
+ROK.US,D,19900920,000000,3.85386,3.89318,3.81464,3.81464,171194.75947977,0
+ROK.US,D,19900921,000000,3.87731,3.93251,3.85386,3.91654,658736.19837661,0
+ROK.US,D,19900924,000000,3.89318,3.89318,3.74428,3.74428,263875.40598084,0
+ROK.US,D,19900925,000000,3.58769,3.78349,3.58769,3.72092,408389.06579454,0
+ROK.US,D,19900926,000000,3.74428,3.78349,3.70505,3.74428,323880.99009709,0
+ROK.US,D,19900927,000000,3.74428,3.75985,3.70505,3.72092,311751.00358274,0
+ROK.US,D,19900928,000000,3.65027,3.72092,3.627,3.72092,483197.41411284,0
+ROK.US,D,19901001,000000,3.74428,3.81464,3.72092,3.81464,358984.28217314,0
+ROK.US,D,19901002,000000,3.81464,3.91654,3.78349,3.81464,265022.04181498,0
+ROK.US,D,19901003,000000,3.81464,3.89318,3.81464,3.85386,324001.74201236,0
+ROK.US,D,19901004,000000,3.81464,3.87731,3.81464,3.87731,332941.44263069,0
+ROK.US,D,19901005,000000,3.8382,3.94818,3.8382,3.87731,421665.68814302,0
+ROK.US,D,19901008,000000,3.91654,3.9868,3.91654,3.91654,374938.75581921,0
+ROK.US,D,19901009,000000,3.87731,3.91654,3.8382,3.8382,291965.95447311,0
+ROK.US,D,19901010,000000,3.85386,3.87731,3.6816,3.74428,359878.25223497,0
+ROK.US,D,19901011,000000,3.74428,3.74428,3.61123,3.627,291707.20036895,0
+ROK.US,D,19901012,000000,3.627,3.66583,3.61123,3.61123,264641.52107356,0
+ROK.US,D,19901015,000000,3.65027,3.66583,3.58769,3.58769,399325.56909502,0
+ROK.US,D,19901016,000000,3.58769,3.627,3.4779,3.4779,297068.99129599,0
+ROK.US,D,19901017,000000,3.4779,3.4779,3.41513,3.41513,259278.71542455,0
+ROK.US,D,19901018,000000,3.43887,3.4779,3.41513,3.4779,320685.63059119,0
+ROK.US,D,19901019,000000,3.54855,3.89318,3.54855,3.81464,524050.12091118,0
+ROK.US,D,19901022,000000,3.87731,3.87731,3.8382,3.87731,306009.70663628,0
+ROK.US,D,19901023,000000,3.85386,3.87731,3.81464,3.81464,207451.79044379,0
+ROK.US,D,19901024,000000,3.81464,3.8382,3.79917,3.8382,233495.64470824,0
+ROK.US,D,19901025,000000,3.8382,3.8382,3.75985,3.78349,168387.02376911,0
+ROK.US,D,19901026,000000,3.78349,3.78349,3.74428,3.74428,140686.12851606,0
+ROK.US,D,19901029,000000,3.72092,3.75985,3.70505,3.70505,120897.02051851,0
+ROK.US,D,19901030,000000,3.70505,3.78349,3.70505,3.75985,193658.67460897,0
+ROK.US,D,19901031,000000,3.75985,3.8382,3.75985,3.79917,142982.44435025,0
+ROK.US,D,19901101,000000,3.79917,3.87731,3.79917,3.87731,236815.81501732,0
+ROK.US,D,19901102,000000,3.85386,3.89318,3.85386,3.85386,200045.33473288,0
+ROK.US,D,19901105,000000,3.81464,3.91654,3.72092,3.74428,173617.9155611,0
+ROK.US,D,19901106,000000,3.72092,3.87731,3.72092,3.8382,214727.34701964,0
+ROK.US,D,19901107,000000,3.8382,3.8382,3.70505,3.72092,175791.45003606,0
+ROK.US,D,19901108,000000,3.72092,3.79917,3.6816,3.72092,241408.44668571,0
+ROK.US,D,19901109,000000,3.75985,3.89318,3.75985,3.89318,309961.03401513,0
+ROK.US,D,19901112,000000,3.87731,3.89318,3.81464,3.8382,225836.52322501,0
+ROK.US,D,19901113,000000,3.85386,3.85386,3.75216,3.8303,145919.049752,0
+ROK.US,D,19901114,000000,3.81464,3.89318,3.81464,3.8303,209363.52664865,0
+ROK.US,D,19901115,000000,3.8303,3.90886,3.79129,3.8303,237959.40668552,0
+ROK.US,D,19901116,000000,3.85386,4.06544,3.85386,4.06544,714906.13341938,0
+ROK.US,D,19901119,000000,4.04199,4.17513,4.02633,4.17513,762778.68685535,0
+ROK.US,D,19901120,000000,4.14399,4.14399,4.04199,4.04199,444004.79246904,0
+ROK.US,D,19901121,000000,4.04199,4.08112,3.96385,4.02633,318135.63426271,0
+ROK.US,D,19901123,000000,4.02633,4.06544,4.00277,4.02633,172213.54034479,0
+ROK.US,D,19901126,000000,4.04199,4.10457,4.00277,4.10457,247792.06264369,0
+ROK.US,D,19901127,000000,4.10457,4.10457,4.06544,4.08112,294260.24086334,0
+ROK.US,D,19901128,000000,4.12015,4.12015,4.06544,4.12015,332684.71797048,0
+ROK.US,D,19901129,000000,4.10457,4.10457,4.02633,4.04199,280983.61851488,0
+ROK.US,D,19901130,000000,4.06544,4.15956,4.00277,4.14399,481033.01213567,0
+ROK.US,D,19901203,000000,4.15956,4.15956,4.06544,4.14399,253919.96866345,0
+ROK.US,D,19901204,000000,4.14399,4.21416,4.10457,4.19859,366645.4331003,0
+ROK.US,D,19901205,000000,4.17513,4.19859,4.14399,4.17513,275241.30684643,0
+ROK.US,D,19901206,000000,4.15956,4.17513,4.04199,4.10457,424860.03292695,0
+ROK.US,D,19901207,000000,4.08112,4.15956,4.06544,4.14399,317876.88015855,0
+ROK.US,D,19901210,000000,4.12015,4.17513,4.08112,4.15956,384774.4559433,0
+ROK.US,D,19901211,000000,4.15956,4.17513,4.02633,4.04199,420775.7769691,0
+ROK.US,D,19901212,000000,4.06544,4.06544,3.94818,3.9868,532471.2985992,0
+ROK.US,D,19901213,000000,3.96385,3.96385,3.89318,3.90886,379285.82476914,0
+ROK.US,D,19901214,000000,3.92452,4.10457,3.86963,4.10457,254172.63443574,0
+ROK.US,D,19901217,000000,4.14399,4.14399,4.08112,4.14399,335625.38226014,0
+ROK.US,D,19901218,000000,4.14399,4.21416,4.12015,4.19859,550223.85958869,0
+ROK.US,D,19901219,000000,4.19859,4.21416,4.19859,4.21416,333583.76164219,0
+ROK.US,D,19901220,000000,4.19859,4.23791,4.19859,4.21416,361918.85813094,0
+ROK.US,D,19901221,000000,4.29261,4.29261,4.23791,4.25367,768909.63704104,0
+ROK.US,D,19901224,000000,4.21416,4.27683,4.21416,4.25367,209619.23658689,0
+ROK.US,D,19901226,000000,4.27683,4.27683,4.25367,4.25367,235535.23588221,0
+ROK.US,D,19901227,000000,4.27683,4.29261,4.25367,4.27683,207704.45621609,0
+ROK.US,D,19901228,000000,4.29261,4.29261,4.23791,4.27683,204258.46038184,0
+ROK.US,D,19901231,000000,4.29261,4.29261,4.15956,4.27683,262346.21996135,0
+ROK.US,D,19910102,000000,4.27683,4.27683,4.19859,4.19859,378392.86942927,0
+ROK.US,D,19910103,000000,4.19859,4.19859,4.10457,4.10457,395241.31313717,0
+ROK.US,D,19910104,000000,4.10457,4.12015,4.06544,4.10457,317114.82395373,0
+ROK.US,D,19910107,000000,4.08112,4.12015,3.92452,3.92452,329623.30176554,0
+ROK.US,D,19910108,000000,3.96385,3.96385,3.79129,3.81464,382984.48637569,0
+ROK.US,D,19910109,000000,3.85386,3.90886,3.50105,3.5797,527114.58128204,0
+ROK.US,D,19910110,000000,3.61882,3.64247,3.5797,3.60326,260047.87468319,0
+ROK.US,D,19910111,000000,3.61882,3.71284,3.60326,3.71284,457538.13947772,0
+ROK.US,D,19910114,000000,3.6816,3.6816,3.56413,3.65814,373667.30918188,0
+ROK.US,D,19910115,000000,3.65814,3.75216,3.65814,3.73669,333322.97809408,0
+ROK.US,D,19910116,000000,3.73669,3.85386,3.71284,3.77562,189195.92735365,0
+ROK.US,D,19910117,000000,3.86963,4.08112,3.86963,4.06544,412860.94554766,0
+ROK.US,D,19910118,000000,4.06544,4.21416,4.02633,4.08112,807459.93967332,0
+ROK.US,D,19910121,000000,4.04199,4.21416,4.02633,4.15956,484730.65902024,0
+ROK.US,D,19910122,000000,4.21416,4.31615,4.19859,4.25367,535413.9923328,0
+ROK.US,D,19910123,000000,4.25367,4.29261,4.21416,4.27683,358600.7172658,0
+ROK.US,D,19910124,000000,4.25367,4.31615,4.25367,4.31615,525456.52557146,0
+ROK.US,D,19910125,000000,4.29261,4.33163,4.12015,4.29261,471840.64574505,0
+ROK.US,D,19910128,000000,4.27683,4.35539,4.27683,4.31615,309580.51327371,0
+ROK.US,D,19910129,000000,4.27683,4.27683,4.21416,4.23791,207704.45621609,0
+ROK.US,D,19910130,000000,4.19859,4.33163,4.19859,4.33163,328089.04213616,0
+ROK.US,D,19910131,000000,4.33163,4.38672,4.33163,4.37095,287241.4089477,0
+ROK.US,D,19910201,000000,4.38672,4.42545,4.31615,4.38672,508473.12384061,0
+ROK.US,D,19910204,000000,4.37095,4.50379,4.37095,4.42545,573969.36857498,0
+ROK.US,D,19910205,000000,4.42545,4.50379,4.40987,4.50379,389368.10233367,0
+ROK.US,D,19910206,000000,4.46516,4.50379,4.35539,4.46516,415027.37696879,0
+ROK.US,D,19910207,000000,4.4494,4.48851,4.14399,4.23791,366259.838749,0
+ROK.US,D,19910208,000000,4.19859,4.33163,4.19859,4.29261,368686.03899627,0
+ROK.US,D,19910211,000000,4.23791,4.33163,4.19859,4.31615,863505.06391292,0
+ROK.US,D,19910212,000000,4.1909,4.32385,4.1909,4.30848,695886.18468048,0
+ROK.US,D,19910213,000000,4.28482,4.36296,4.28482,4.32385,503243.24677059,0
+ROK.US,D,19910214,000000,4.32385,4.38672,4.25367,4.28482,409795.47045482,0
+ROK.US,D,19910215,000000,4.30848,4.32385,4.26925,4.30848,460606.6587365,0
+ROK.US,D,19910219,000000,4.30848,4.32385,4.22993,4.28482,366771.25862546,0
+ROK.US,D,19910220,000000,4.26925,4.30848,4.25367,4.25367,246128.93332322,0
+ROK.US,D,19910221,000000,4.25367,4.25367,4.07314,4.11245,304856.98247028,0
+ROK.US,D,19910222,000000,4.11245,4.1909,4.07314,4.07314,377754.60930568,0
+ROK.US,D,19910225,000000,4.11245,4.22993,4.09669,4.21416,257111.26928145,0
+ROK.US,D,19910226,000000,4.17513,4.1909,4.07314,4.11245,224175.42334849,0
+ROK.US,D,19910227,000000,4.05747,4.25367,4.05747,4.25367,359367.84708049,0
+ROK.US,D,19910228,000000,4.26925,4.28482,4.1909,4.21416,476305.42244433,0
+ROK.US,D,19910301,000000,4.25367,4.30848,4.17513,4.26925,452178.37799464,0
+ROK.US,D,19910304,000000,4.26925,4.32385,4.25367,4.28482,367412.562915,0
+ROK.US,D,19910305,000000,4.28482,4.36296,4.26925,4.32385,497881.45584356,0
+ROK.US,D,19910306,000000,4.40249,4.42545,4.36296,4.38672,653115.65334541,0
+ROK.US,D,19910307,000000,4.32385,4.42545,4.32385,4.38672,403921.24492935,0
+ROK.US,D,19910308,000000,4.3472,4.42545,4.3472,4.42545,452178.37799464,0
+ROK.US,D,19910311,000000,4.42545,4.48074,4.42545,4.48074,302305.97141984,0
+ROK.US,D,19910312,000000,4.48074,4.50379,4.3472,4.36296,556733.30107183,0
+ROK.US,D,19910313,000000,4.3472,4.36296,4.25367,4.32385,424223.80224731,0
+ROK.US,D,19910314,000000,4.28482,4.36296,4.26925,4.3472,366259.838749,0
+ROK.US,D,19910315,000000,4.36296,4.36296,4.26925,4.32385,823163.77699104,0
+ROK.US,D,19910318,000000,4.28482,4.32385,4.26925,4.32385,375199.53936732,0
+ROK.US,D,19910319,000000,4.26925,4.30848,4.1909,4.1909,257749.52940504,0
+ROK.US,D,19910320,000000,4.15158,4.26925,4.15158,4.1909,228387.53427547,0
+ROK.US,D,19910321,000000,4.22993,4.26925,4.17513,4.17513,212431.03118546,0
+ROK.US,D,19910322,000000,4.21416,4.26925,4.1909,4.1909,228387.53427547,0
+ROK.US,D,19910325,000000,4.22993,4.32385,4.22993,4.26925,241153.75146946,0
+ROK.US,D,19910326,000000,4.26925,4.3472,4.26925,4.3472,260557.2651157,0
+ROK.US,D,19910327,000000,4.30848,4.36296,4.30848,4.32385,266173.75125899,0
+ROK.US,D,19910328,000000,4.32385,4.36296,4.30848,4.30848,220979.04912061,0
+ROK.US,D,19910401,000000,4.30848,4.36296,4.21416,4.21416,291965.95447311,0
+ROK.US,D,19910402,000000,4.22993,4.36296,4.21416,4.3472,339705.57933009,0
+ROK.US,D,19910403,000000,4.30848,4.40249,4.28482,4.28482,306389.21265571,0
+ROK.US,D,19910404,000000,4.30848,4.32385,4.26925,4.32385,237705.72619124,0
+ROK.US,D,19910405,000000,4.30848,4.3472,4.17513,4.17513,389368.10233367,0
+ROK.US,D,19910408,000000,4.1909,4.21416,4.11245,4.17513,322728.2659311,0
+ROK.US,D,19910409,000000,4.17513,4.21416,4.05747,4.07314,275879.56697003,0
+ROK.US,D,19910410,000000,4.07314,4.1909,4.07314,4.17513,233616.39662351,0
+ROK.US,D,19910411,000000,4.21416,4.32385,4.21416,4.26925,427795.62360673,0
+ROK.US,D,19910412,000000,4.28482,4.32385,4.25367,4.28482,258515.64449777,0
+ROK.US,D,19910415,000000,4.32385,4.32385,4.26925,4.30848,299880.78589454,0
+ROK.US,D,19910416,000000,4.30848,4.32385,4.26925,4.30848,271793.28156821,0
+ROK.US,D,19910417,000000,4.30848,4.30848,4.26925,4.28482,266045.89628988,0
+ROK.US,D,19910418,000000,4.28482,4.3472,4.25367,4.30848,330641.06790858,0
+ROK.US,D,19910419,000000,4.30848,4.30848,4.21416,4.22993,732522.72166395,0
+ROK.US,D,19910422,000000,4.22993,4.32385,4.22993,4.28482,267580.15591927,0
+ROK.US,D,19910423,000000,4.30848,4.36296,4.28482,4.32385,403155.12983664,0
+ROK.US,D,19910424,000000,4.3472,4.36296,4.30848,4.32385,393328.56221032,0
+ROK.US,D,19910425,000000,4.32385,4.32385,4.22993,4.25367,158553.35308896,0
+ROK.US,D,19910426,000000,4.25367,4.3472,4.22993,4.28482,182559.64562337,0
+ROK.US,D,19910429,000000,4.26925,4.36296,4.26925,4.26925,203491.33056713,0
+ROK.US,D,19910430,000000,4.30848,4.3472,4.22993,4.22993,275879.56697003,0
+ROK.US,D,19910501,000000,4.22993,4.28482,4.21416,4.28482,269235.16746392,0
+ROK.US,D,19910502,000000,4.26925,4.28482,4.21416,4.21416,172599.13469608,0
+ROK.US,D,19910503,000000,4.17513,4.1909,4.11245,4.15158,268727.80647538,0
+ROK.US,D,19910506,000000,4.15158,4.17513,4.11245,4.13611,253155.88301469,0
+ROK.US,D,19910507,000000,4.12822,4.18282,4.10457,4.12822,248557.16301443,0
+ROK.US,D,19910508,000000,4.0888,4.12822,4.04958,4.04958,305875.7633353,0
+ROK.US,D,19910509,000000,4.0888,4.30038,4.0888,4.2455,372901.19408917,0
+ROK.US,D,19910510,000000,4.20637,4.2455,4.10457,4.10457,220725.36862633,0
+ROK.US,D,19910513,000000,4.12822,4.22224,4.10457,4.18282,205278.25596883,0
+ROK.US,D,19910514,000000,4.14399,4.16725,4.0888,4.10457,185874.74232257,0
+ROK.US,D,19910515,000000,4.0888,4.18282,4.06544,4.12822,389496.97202476,0
+ROK.US,D,19910516,000000,4.16725,4.20637,4.0888,4.18282,158172.83234754,0
+ROK.US,D,19910517,000000,4.18282,4.32385,4.18282,4.32385,466477.84009603,0
+ROK.US,D,19910520,000000,4.32385,4.32385,4.26127,4.28482,172725.97494323,0
+ROK.US,D,19910521,000000,4.30038,4.33971,4.26127,4.28482,207834.34062916,0
+ROK.US,D,19910522,000000,4.30038,4.32385,4.22224,4.2455,142852.55993718,0
+ROK.US,D,19910523,000000,4.20637,4.26127,4.06544,4.0888,365619.54918145,0
+ROK.US,D,19910524,000000,4.12822,4.20637,4.12822,4.20637,253155.88301469,0
+ROK.US,D,19910528,000000,4.16725,4.26127,4.16725,4.22224,244089.34214922,0
+ROK.US,D,19910529,000000,4.2455,4.36296,4.2455,4.26127,273064.72820553,0
+ROK.US,D,19910530,000000,4.28482,4.33971,4.2455,4.33971,214217.95658714,0
+ROK.US,D,19910531,000000,4.33971,4.37884,4.32385,4.37884,374305.56930549,0
+ROK.US,D,19910603,000000,4.36296,4.37884,4.32385,4.33971,352602.69565912,0
+ROK.US,D,19910604,000000,4.33971,4.33971,4.26127,4.33971,368047.77887268,0
+ROK.US,D,19910605,000000,4.32385,4.36296,4.30038,4.32385,265411.69505418,0
+ROK.US,D,19910606,000000,4.32385,4.37884,4.28482,4.30038,535667.67282708,0
+ROK.US,D,19910607,000000,4.32385,4.33971,4.18282,4.18282,473624.52698081,0
+ROK.US,D,19910610,000000,4.20637,4.20637,4.12822,4.12822,283032.34218666,0
+ROK.US,D,19910611,000000,4.12822,4.14399,4.10457,4.12822,743248.33296197,0
+ROK.US,D,19910612,000000,4.12822,4.14399,4.0888,4.12822,325791.71157999,0
+ROK.US,D,19910613,000000,4.12822,4.18282,4.10457,4.14399,393836.93792085,0
+ROK.US,D,19910614,000000,4.12822,4.20637,4.12822,4.20637,712097.38298675,0
+ROK.US,D,19910617,000000,4.16725,4.20637,4.12822,4.12822,201704.40516545,0
+ROK.US,D,19910618,000000,4.14399,4.20637,4.14399,4.20637,324646.09046783,0
+ROK.US,D,19910619,000000,4.18282,4.2455,4.18282,4.2455,403410.83977487,0
+ROK.US,D,19910620,000000,4.2455,4.30038,4.22224,4.2455,216132.73695795,0
+ROK.US,D,19910621,000000,4.2455,4.30038,4.22224,4.2455,551752.03088622,0
+ROK.US,D,19910624,000000,4.22224,4.22224,4.20637,4.20637,298476.41067822,0
+ROK.US,D,19910625,000000,4.22224,4.2455,4.20637,4.2455,266045.89628988,0
+ROK.US,D,19910626,000000,4.22224,4.30038,4.20637,4.2455,253787.04008445,0
+ROK.US,D,19910627,000000,4.28482,4.33971,4.28482,4.33971,259663.29505387,0
+ROK.US,D,19910628,000000,4.28482,4.36296,4.26127,4.36296,365366.88340915,0
+ROK.US,D,19910701,000000,4.33971,4.36296,4.30038,4.32385,385922.10649941,0
+ROK.US,D,19910702,000000,4.30038,4.36296,4.30038,4.33971,239360.73773591,0
+ROK.US,D,19910703,000000,4.30038,4.32385,4.28482,4.30038,178213.59139541,0
+ROK.US,D,19910705,000000,4.32385,4.36296,4.30038,4.33971,125618.52187798,0
+ROK.US,D,19910708,000000,4.36296,4.36296,4.2455,4.30038,248429.30804532,0
+ROK.US,D,19910709,000000,4.30038,4.30038,4.18282,4.20637,411199.84567114,0
+ROK.US,D,19910710,000000,4.22224,4.28482,4.20637,4.20637,517929.31794528,0
+ROK.US,D,19910711,000000,4.20637,4.22224,4.16725,4.18282,356814.8065861,0
+ROK.US,D,19910712,000000,4.22224,4.2455,4.16725,4.20637,565155.49348183,0
+ROK.US,D,19910715,000000,4.20637,4.22224,4.18282,4.18282,168642.73370734,0
+ROK.US,D,19910716,000000,4.18282,4.26127,4.18282,4.26127,350689.94473227,0
+ROK.US,D,19910717,000000,4.26127,4.28482,4.22224,4.2455,276002.34832925,0
+ROK.US,D,19910718,000000,4.2455,4.28482,4.22224,4.26127,316345.6646951,0
+ROK.US,D,19910719,000000,4.26127,4.28482,4.20637,4.28482,423326.78801954,0
+ROK.US,D,19910722,000000,4.26127,4.26127,4.22224,4.22224,202853.07044353,0
+ROK.US,D,19910723,000000,4.22224,4.2455,4.18282,4.20637,320939.31108546,0
+ROK.US,D,19910724,000000,4.22224,4.2455,4.14399,4.16725,310596.24997281,0
+ROK.US,D,19910725,000000,4.20637,4.22224,4.16725,4.18282,180770.69077773,0
+ROK.US,D,19910726,000000,4.16725,4.16725,4.0888,4.0888,237575.84177818,0
+ROK.US,D,19910729,000000,4.10457,4.14399,4.0888,4.10457,380688.17054149,0
+ROK.US,D,19910730,000000,4.12822,4.18282,4.10457,4.16725,219576.70334824,0
+ROK.US,D,19910731,000000,4.16725,4.2455,4.16725,4.2455,331281.35747614,0
+ROK.US,D,19910801,000000,4.2455,4.2455,4.20637,4.22224,266816.0702705,0
+ROK.US,D,19910802,000000,4.22224,4.26127,4.20637,4.2455,238983.26116043,0
+ROK.US,D,19910805,000000,4.28482,4.30038,4.2455,4.30038,549069.10597874,0
+ROK.US,D,19910806,000000,4.30038,4.35539,4.27683,4.33971,335108.88877379,0
+ROK.US,D,19910807,000000,4.33971,4.35539,4.26127,4.26127,224300.23415168,0
+ROK.US,D,19910808,000000,4.26127,4.27683,4.12015,4.14399,211026.65596915,0
+ROK.US,D,19910809,000000,4.14399,4.22224,4.14399,4.14399,205790.69056727,0
+ROK.US,D,19910812,000000,4.14399,4.23791,4.14399,4.23791,109403.26468381,0
+ROK.US,D,19910813,000000,4.23791,4.30038,4.22224,4.23791,307279.12382964,0
+ROK.US,D,19910814,000000,4.23791,4.23791,4.14399,4.15956,304218.72234668,0
+ROK.US,D,19910815,000000,4.14399,4.18282,4.12015,4.14399,275241.30684643,0
+ROK.US,D,19910816,000000,4.15956,4.19859,4.12015,4.12015,514090.62470587,0
+ROK.US,D,19910819,000000,4.08112,4.15956,4.04199,4.04199,357326.22646255,0
+ROK.US,D,19910820,000000,4.10457,4.12015,4.00277,4.01853,363198.42254408,0
+ROK.US,D,19910821,000000,4.06544,4.15956,4.04199,4.10457,277026.20280416,0
+ROK.US,D,19910822,000000,4.12015,4.22224,4.10457,4.19859,248811.85823069,0
+ROK.US,D,19910823,000000,4.22224,4.30038,4.19859,4.22224,456900.8940761,0
+ROK.US,D,19910826,000000,4.19859,4.22224,4.15956,4.18282,253028.02804556,0
+ROK.US,D,19910827,000000,4.18282,4.22224,4.14399,4.15956,155617.76240919,0
+ROK.US,D,19910828,000000,4.14399,4.15956,4.10457,4.14399,203235.62062891,0
+ROK.US,D,19910829,000000,4.12015,4.18282,4.10457,4.18282,204769.8802583,0
+ROK.US,D,19910830,000000,4.15956,4.15956,4.14399,4.15956,260557.2651157,0
+ROK.US,D,19910903,000000,4.18282,4.22224,4.12015,4.15956,366771.25862546,0
+ROK.US,D,19910904,000000,4.15956,4.15956,4.12015,4.15956,323240.70052953,0
+ROK.US,D,19910905,000000,4.14399,4.18282,4.14399,4.15956,379028.08538695,0
+ROK.US,D,19910906,000000,4.15956,4.23791,4.15956,4.19859,258515.64449777,0
+ROK.US,D,19910909,000000,4.19859,4.26127,4.18282,4.23791,354259.73664774,0
+ROK.US,D,19910910,000000,4.22224,4.22224,4.14399,4.15956,258766.28082611,0
+ROK.US,D,19910911,000000,4.15956,4.22224,4.15956,4.22224,245367.89184039,0
+ROK.US,D,19910912,000000,4.22224,4.30038,4.19859,4.27683,545498.2993413,0
+ROK.US,D,19910913,000000,4.26127,4.27683,4.19859,4.19859,459196.19518832,0
+ROK.US,D,19910916,000000,4.19859,4.23791,4.19859,4.23791,332555.84827938,0
+ROK.US,D,19910917,000000,4.22224,4.26127,4.22224,4.22224,273707.04721704,0
+ROK.US,D,19910918,000000,4.22224,4.26127,4.22224,4.23791,197878.90331176,0
+ROK.US,D,19910919,000000,4.23791,4.26127,4.10457,4.10457,289281.00012168,0
+ROK.US,D,19910920,000000,4.18282,4.23791,4.15956,4.19859,466983.17164064,0
+ROK.US,D,19910923,000000,4.22224,4.23791,4.18282,4.18282,209108.83143241,0
+ROK.US,D,19910924,000000,4.18282,4.23791,4.14399,4.22224,233495.64470824,0
+ROK.US,D,19910925,000000,4.22224,4.23791,4.19859,4.19859,160469.14818174,0
+ROK.US,D,19910926,000000,4.19859,4.26127,4.18282,4.18282,387838.91631417,0
+ROK.US,D,19910927,000000,4.18282,4.26127,4.18282,4.19859,321326.93488071,0
+ROK.US,D,19910930,000000,4.19859,4.19859,4.15956,4.18282,221238.81794675,0
+ROK.US,D,19911001,000000,4.18282,4.19859,4.12015,4.14399,188301.95729182,0
+ROK.US,D,19911002,000000,4.14399,4.15956,3.93999,3.97971,483197.41411284,0
+ROK.US,D,19911003,000000,3.93999,4.01853,3.93999,4.01853,344304.29933033,0
+ROK.US,D,19911004,000000,3.97971,4.06544,3.97971,3.97971,283791.35422554,0
+ROK.US,D,19911007,000000,3.96385,4.08112,3.96385,4.04199,236815.81501732,0
+ROK.US,D,19911008,000000,4.06544,4.08112,4.01853,4.08112,296686.44111061,0
+ROK.US,D,19911009,000000,4.06544,4.10457,3.97971,3.97971,214856.21671074,0
+ROK.US,D,19911010,000000,4.01853,4.22224,4.01853,4.19859,458431.09481758,0
+ROK.US,D,19911011,000000,4.22224,4.22224,4.15956,4.18282,296174.00651218,0
+ROK.US,D,19911014,000000,4.19859,4.23791,4.18282,4.23791,210769.93130893,0
+ROK.US,D,19911015,000000,4.22224,4.23791,4.18282,4.23791,218684.76273037,0
+ROK.US,D,19911016,000000,4.18282,4.19859,4.15956,4.18282,204000.72099964,0
+ROK.US,D,19911017,000000,4.14399,4.22224,4.14399,4.22224,171066.90451065,0
+ROK.US,D,19911018,000000,4.10457,4.22224,4.10457,4.22224,445666.90706754,0
+ROK.US,D,19911021,000000,4.18282,4.19859,4.14399,4.18282,312135.58321207,0
+ROK.US,D,19911022,000000,4.15956,4.19859,4.14399,4.14399,299748.87203753,0
+ROK.US,D,19911023,000000,4.15956,4.18282,4.14399,4.15956,233876.16544965,0
+ROK.US,D,19911024,000000,4.15956,4.19859,4.14399,4.19859,282515.8487003,0
+ROK.US,D,19911025,000000,4.18282,4.19859,4.12015,4.14399,231577.8201715,0
+ROK.US,D,19911028,000000,4.15956,4.15956,4.10457,4.12015,211403.11782265,0
+ROK.US,D,19911029,000000,4.12015,4.15956,4.10457,4.14399,307411.03768666,0
+ROK.US,D,19911030,000000,4.14399,4.18282,4.14399,4.15956,295915.25240801,0
+ROK.US,D,19911031,000000,4.15956,4.19859,4.14399,4.19859,334091.12263074,0
+ROK.US,D,19911101,000000,4.19859,4.19859,4.15956,4.19859,458431.09481758,0
+ROK.US,D,19911104,000000,4.15956,4.18282,4.12015,4.18282,216638.06850255,0
+ROK.US,D,19911105,000000,4.18282,4.19859,4.14399,4.14399,204769.8802583,0
+ROK.US,D,19911106,000000,4.18282,4.23791,4.14399,4.23791,435199.0351517,0
+ROK.US,D,19911107,000000,4.22224,4.26127,4.19859,4.26127,277280.89802042,0
+ROK.US,D,19911108,000000,4.23791,4.26127,4.22224,4.22224,224687.85794693,0
+ROK.US,D,19911111,000000,4.19859,4.23791,4.18282,4.23791,189446.563682,0
+ROK.US,D,19911112,000000,4.25367,4.29261,4.23791,4.25367,324263.54028246,0
+ROK.US,D,19911113,000000,4.21416,4.25367,4.19859,4.25367,268727.80647538,0
+ROK.US,D,19911114,000000,4.27683,4.27683,4.23791,4.27683,209748.10627798,0
+ROK.US,D,19911115,000000,4.25367,4.27683,4.17513,4.17513,343538.18423762,0
+ROK.US,D,19911118,000000,4.13611,4.15956,4.03401,4.09669,384007.32612862,0
+ROK.US,D,19911119,000000,4.05747,4.07314,3.95586,4.01853,260688.16425076,0
+ROK.US,D,19911120,000000,4.07314,4.12015,3.95586,3.97971,345327.13908325,0
+ROK.US,D,19911121,000000,3.97971,4.03401,3.95586,3.97971,398561.48344627,0
+ROK.US,D,19911122,000000,3.95586,3.97971,3.90087,3.90087,426643.91416272,0
+ROK.US,D,19911125,000000,3.90087,3.93999,3.87731,3.93999,276644.66734077,0
+ROK.US,D,19911126,000000,3.93999,4.03401,3.91654,4.01853,354772.17124617,0
+ROK.US,D,19911127,000000,3.99499,4.03401,3.99499,4.03401,151532.49172936,0
+ROK.US,D,19911129,000000,4.03401,4.05747,4.01853,4.01853,134807.84410268,0
+ROK.US,D,19911202,000000,3.97971,4.05747,3.97971,4.05747,370734.76266805,0
+ROK.US,D,19911203,000000,4.05747,4.07314,3.99499,4.01853,320179.2843246,0
+ROK.US,D,19911204,000000,3.99499,3.99499,3.91654,3.95586,313156.39352105,0
+ROK.US,D,19911205,000000,3.93999,3.95586,3.90087,3.90087,297453.57092531,0
+ROK.US,D,19911206,000000,3.90087,4.01853,3.87731,3.95586,520606.15452088,0
+ROK.US,D,19911209,000000,3.97971,4.05747,3.97971,4.05747,435072.19490456,0
+ROK.US,D,19911210,000000,4.03401,4.07314,3.99499,4.01853,331281.35747614,0
+ROK.US,D,19911211,000000,4.01853,4.05747,3.99499,4.01853,334091.12263074,0
+ROK.US,D,19911212,000000,4.01853,4.09669,4.01853,4.09669,415793.4920615,0
+ROK.US,D,19911213,000000,4.12015,4.15956,4.09669,4.15956,441839.3757699,0
+ROK.US,D,19911216,000000,4.13611,4.17513,4.07314,4.09669,350560.0603192,0
+ROK.US,D,19911217,000000,4.12015,4.12015,4.07314,4.12015,341112.99871233,0
+ROK.US,D,19911218,000000,4.12015,4.12015,4.07314,4.09669,345068.38497909,0
+ROK.US,D,19911219,000000,4.09669,4.09669,4.05747,4.07314,296046.15154306,0
+ROK.US,D,19911220,000000,4.19859,4.19859,4.09669,4.13611,837973.64424692,0
+ROK.US,D,19911223,000000,4.12015,4.21416,4.12015,4.21416,479753.44772254,0
+ROK.US,D,19911224,000000,4.21416,4.21416,4.15956,4.17513,285196.74416383,0
+ROK.US,D,19911226,000000,4.17513,4.21416,4.15956,4.19859,171830.99015941,0
+ROK.US,D,19911227,000000,4.21416,4.21416,4.17513,4.19859,221363.62874994,0
+ROK.US,D,19911230,000000,4.21416,4.35539,4.21416,4.33163,990914.5700805,0
+ROK.US,D,19911231,000000,4.33163,4.35539,4.25367,4.35539,591330.2468813,0
+ROK.US,D,19920102,000000,4.33163,4.35539,4.19859,4.21416,523285.02054045,0
+ROK.US,D,19920103,000000,4.23791,4.33163,4.23791,4.27683,512947.03303767,0
+ROK.US,D,19920106,000000,4.27683,4.27683,4.21416,4.23791,524688.38103478,0
+ROK.US,D,19920107,000000,4.21416,4.27683,4.19859,4.27683,379285.82476914,0
+ROK.US,D,19920108,000000,4.23791,4.31615,4.21416,4.29261,708650.37243051,0
+ROK.US,D,19920109,000000,4.29261,4.37884,4.29261,4.35539,718478.96950077,0
+ROK.US,D,19920110,000000,4.35539,4.37884,4.27683,4.35539,371621.62967603,0
+ROK.US,D,19920113,000000,4.31615,4.37884,4.31615,4.33163,389368.10233367,0
+ROK.US,D,19920114,000000,4.33163,4.37884,4.33163,4.37884,274726.84280403,0
+ROK.US,D,19920115,000000,4.33163,4.35539,4.29261,4.29261,323751.10568403,0
+ROK.US,D,19920116,000000,4.31615,4.41816,4.29261,4.41816,466219.08599188,0
+ROK.US,D,19920117,000000,4.41816,4.41816,4.35539,4.41816,527369.2764983,0
+ROK.US,D,19920120,000000,4.39441,4.45708,4.37884,4.41816,915974.30790519,0
+ROK.US,D,19920121,000000,4.41816,4.41816,4.35539,4.35539,320179.2843246,0
+ROK.US,D,19920122,000000,4.31615,4.37884,4.31615,4.33163,371879.36905823,0
+ROK.US,D,19920123,000000,4.31615,4.35539,4.29261,4.35539,227111.01402827,0
+ROK.US,D,19920124,000000,4.35539,4.41816,4.33163,4.35539,385157.00612867,0
+ROK.US,D,19920127,000000,4.37884,4.39441,4.33163,4.37884,387838.91631417,0
+ROK.US,D,19920128,000000,4.33163,4.37884,4.31615,4.33163,361283.64217326,0
+ROK.US,D,19920129,000000,4.29261,4.33163,4.27683,4.31615,533118.69122059,0
+ROK.US,D,19920130,000000,4.31615,4.39441,4.31615,4.37884,289281.00012168,0
+ROK.US,D,19920131,000000,4.37884,4.39441,4.35539,4.39441,290425.60651186,0
+ROK.US,D,19920203,000000,4.37884,4.43383,4.37884,4.39441,269235.16746392,0
+ROK.US,D,19920204,000000,4.37884,4.41816,4.37884,4.37884,288768.56552325,0
+ROK.US,D,19920205,000000,4.37884,4.41816,4.33163,4.33163,210133.70062928,0
+ROK.US,D,19920206,000000,4.33163,4.41816,4.31615,4.41816,300134.46638883,0
+ROK.US,D,19920207,000000,4.41816,4.43383,4.33163,4.41816,321069.19549853,0
+ROK.US,D,19920210,000000,4.43383,4.45708,4.41816,4.45708,307795.61731598,0
+ROK.US,D,19920211,000000,4.4494,4.51227,4.43383,4.4494,428305.01403924,0
+ROK.US,D,19920212,000000,4.4494,4.51227,4.43383,4.48851,329363.5329394,0
+ROK.US,D,19920213,000000,4.47255,4.48851,4.4494,4.47255,255959.55983743,0
+ROK.US,D,19920214,000000,4.43383,4.48851,4.43383,4.47255,277790.28845292,0
+ROK.US,D,19920218,000000,4.48851,4.51227,4.40987,4.40987,292472.30073969,0
+ROK.US,D,19920219,000000,4.43383,4.4494,4.33163,4.33163,303325.76700683,0
+ROK.US,D,19920220,000000,4.33163,4.39441,4.33163,4.39441,217275.31390416,0
+ROK.US,D,19920221,000000,4.37095,4.47255,4.37095,4.4494,378640.4615917,0
+ROK.US,D,19920224,000000,4.43383,4.4494,4.33163,4.37095,249708.87245845,0
+ROK.US,D,19920225,000000,4.37095,4.39441,4.3472,4.37095,207071.26970237,0
+ROK.US,D,19920226,000000,4.33163,4.43383,4.33163,4.43383,278177.91224817,0
+ROK.US,D,19920227,000000,4.43383,4.51227,4.39441,4.40987,496094.53044188,0
+ROK.US,D,19920228,000000,4.40987,4.40987,4.29261,4.3472,316860.12873749,0
+ROK.US,D,19920302,000000,4.30848,4.3472,4.30848,4.30848,212941.43633994,0
+ROK.US,D,19920303,000000,4.33163,4.37095,4.33163,4.3472,219576.70334824,0
+ROK.US,D,19920304,000000,4.33163,4.33163,4.21416,4.21416,151532.49172936,0
+ROK.US,D,19920305,000000,4.21416,4.22993,4.12822,4.16725,303068.02762464,0
+ROK.US,D,19920306,000000,4.1909,4.22993,4.16725,4.21416,205790.69056727,0
+ROK.US,D,19920309,000000,4.22993,4.30848,4.21416,4.26925,354395.70939266,0
+ROK.US,D,19920310,000000,4.29261,4.29261,4.21416,4.21416,221876.06334837,0
+ROK.US,D,19920311,000000,4.21416,4.22993,4.16725,4.21416,360391.70155539,0
+ROK.US,D,19920312,000000,4.22993,4.30848,4.22993,4.29261,301921.39179051,0
+ROK.US,D,19920313,000000,4.30848,4.30848,4.15158,4.16725,436093.00521353,0
+ROK.US,D,19920316,000000,4.16725,4.21416,4.12822,4.12822,499153.91720285,0
+ROK.US,D,19920317,000000,4.11245,4.12822,4.04958,4.0888,444136.70632606,0
+ROK.US,D,19920318,000000,4.0888,4.15158,4.07314,4.12822,275746.63839103,0
+ROK.US,D,19920319,000000,4.16725,4.21416,4.12822,4.12822,454602.54879795,0
+ROK.US,D,19920320,000000,4.15158,4.16725,4.11245,4.12822,811289.50041492,0
+ROK.US,D,19920323,000000,4.12822,4.12822,4.07314,4.11245,350939.56633864,0
+ROK.US,D,19920324,000000,4.12822,4.1909,4.11245,4.12822,380432.46060327,0
+ROK.US,D,19920325,000000,4.15158,4.15158,4.0888,4.0888,280346.37311325,0
+ROK.US,D,19920326,000000,4.04958,4.07314,3.94818,3.9868,503880.49217222,0
+ROK.US,D,19920327,000000,3.9868,4.01046,3.80715,3.80715,331409.21244525,0
+ROK.US,D,19920330,000000,3.8303,3.84588,3.75216,3.76773,553283.24634967,0
+ROK.US,D,19920331,000000,3.75216,3.80715,3.75216,3.79129,459072.3991071,0
+ROK.US,D,19920401,000000,3.75216,3.79129,3.71284,3.79129,526348.46618932,0
+ROK.US,D,19920402,000000,3.79129,3.8303,3.76773,3.76773,539371.40804353,0
+ROK.US,D,19920403,000000,3.76773,3.8303,3.76773,3.80715,246897.07785989,0
+ROK.US,D,19920406,000000,3.80715,3.89318,3.79129,3.86963,347879.16485568,0
+ROK.US,D,19920407,000000,3.86963,3.90886,3.84588,3.86963,524175.94643634,0
+ROK.US,D,19920408,000000,3.84588,3.93251,3.84588,3.89318,262852.56622792,0
+ROK.US,D,19920409,000000,3.90886,3.97113,3.89318,3.93251,243067.51711829,0
+ROK.US,D,19920410,000000,3.94818,3.9868,3.93251,3.94818,363325.26279121,0
+ROK.US,D,19920413,000000,3.94818,3.94818,3.84588,3.84588,234770.13551147,0
+ROK.US,D,19920414,000000,3.8303,3.94818,3.8303,3.93251,367665.2286873,0
+ROK.US,D,19920415,000000,3.93251,3.97113,3.76773,3.80715,462263.69972511,0
+ROK.US,D,19920416,000000,3.84588,3.94818,3.8303,3.94818,583032.86527451,0
+ROK.US,D,19920420,000000,3.90886,3.93251,3.8303,3.89318,394731.92270466,0
+ROK.US,D,19920421,000000,3.90886,3.93251,3.8303,3.8303,573078.44267908,0
+ROK.US,D,19920422,000000,3.8303,3.94818,3.8303,3.93251,1046184.4467296,0
+ROK.US,D,19920423,000000,3.94818,3.97113,3.89318,3.93251,650691.48254208,0
+ROK.US,D,19920424,000000,3.93251,3.94818,3.89318,3.89318,266558.33088832,0
+ROK.US,D,19920427,000000,3.89318,3.90886,3.89318,3.89318,171321.5997269,0
+ROK.US,D,19920428,000000,3.89318,3.90886,3.86963,3.89318,178089.79531422,0
+ROK.US,D,19920429,000000,3.90886,3.90886,3.89318,3.90886,231196.28470809,0
+ROK.US,D,19920430,000000,3.90886,4.04958,3.89318,4.03401,863634.94832599,0
+ROK.US,D,19920501,000000,4.03401,4.04958,3.93251,3.94818,360513.46819266,0
+ROK.US,D,19920504,000000,4.01046,4.03401,3.94818,3.9868,279836.98268075,0
+ROK.US,D,19920505,000000,3.9868,3.9868,3.93251,3.93251,217789.77794656,0
+ROK.US,D,19920506,000000,3.94818,3.9868,3.94818,3.9868,496859.63081261,0
+ROK.US,D,19920507,000000,3.97113,3.9868,3.90886,3.90886,427795.62360673,0
+ROK.US,D,19920508,000000,3.93251,3.97113,3.93251,3.97113,295538.7905545,0
+ROK.US,D,19920511,000000,3.9868,3.9868,3.94818,3.97113,277280.89802042,0
+ROK.US,D,19920512,000000,3.9868,3.9868,3.94818,3.96385,328089.04213616,0
+ROK.US,D,19920513,000000,3.94818,3.96385,3.88551,3.88551,262346.21996135,0
+ROK.US,D,19920514,000000,3.90886,3.92452,3.88551,3.88551,482943.73361856,0
+ROK.US,D,19920515,000000,3.90886,3.90886,3.86963,3.88551,449627.3669442,0
+ROK.US,D,19920518,000000,3.90886,3.90886,3.84588,3.86963,243959.45773616,0
+ROK.US,D,19920519,000000,3.86963,3.88551,3.82263,3.88551,227619.3897388,0
+ROK.US,D,19920520,000000,3.84588,3.86963,3.82263,3.84588,294386.06638852,0
+ROK.US,D,19920521,000000,3.84588,3.86963,3.82263,3.84588,296686.44111061,0
+ROK.US,D,19920522,000000,3.84588,3.88551,3.84588,3.88551,293112.59030723,0
+ROK.US,D,19920526,000000,3.84588,3.86963,3.84588,3.84588,192131.51803342,0
+ROK.US,D,19920527,000000,3.86963,3.90886,3.84588,3.86963,445283.34216019,0
+ROK.US,D,19920528,000000,3.90886,3.92452,3.88551,3.92452,838483.03467942,0
+ROK.US,D,19920529,000000,3.92452,3.92452,3.82263,3.82263,384774.4559433,0
+ROK.US,D,19920601,000000,3.82263,3.86963,3.80715,3.84588,330771.96704363,0
+ROK.US,D,19920602,000000,3.84588,3.86963,3.78349,3.78349,278813.12820585,0
+ROK.US,D,19920603,000000,3.76773,3.80715,3.76773,3.76773,660010.68917984,0
+ROK.US,D,19920604,000000,3.74428,3.78349,3.70505,3.70505,470175.48698062,0
+ROK.US,D,19920605,000000,3.72092,3.74428,3.6816,3.6816,499410.64186307,0
+ROK.US,D,19920608,000000,3.70505,3.72092,3.70505,3.70505,487793.08994716,0
+ROK.US,D,19920609,000000,3.70505,3.78349,3.70505,3.74428,334986.10741455,0
+ROK.US,D,19920610,000000,3.72092,3.76773,3.70505,3.70505,577412.3202433,0
+ROK.US,D,19920611,000000,3.78349,3.78349,3.70505,3.72092,706737.62150367,0
+ROK.US,D,19920612,000000,3.74428,3.74428,3.6816,3.70505,627072.81380294,0
+ROK.US,D,19920615,000000,3.72092,3.78349,3.70505,3.74428,554435.97051566,0
+ROK.US,D,19920616,000000,3.74428,3.76773,3.70505,3.72092,417072.04175266,0
+ROK.US,D,19920617,000000,3.70505,3.72092,3.64247,3.64247,421408.96348282,0
+ROK.US,D,19920618,000000,3.64247,3.70505,3.60326,3.60326,400983.62480562,0
+ROK.US,D,19920619,000000,3.60326,3.6816,3.60326,3.6816,721417.60434647,0
+ROK.US,D,19920622,000000,3.6816,3.6816,3.64247,3.64247,316724.15599255,0
+ROK.US,D,19920623,000000,3.66583,3.70505,3.64247,3.66583,220979.04912061,0
+ROK.US,D,19920624,000000,3.66583,3.70505,3.64247,3.64247,279452.40305142,0
+ROK.US,D,19920625,000000,3.66583,3.6816,3.64247,3.64247,346855.31038078,0
+ROK.US,D,19920626,000000,3.66583,3.66583,3.627,3.64247,234770.13551147,0
+ROK.US,D,19920629,000000,3.66583,3.78349,3.627,3.76773,520094.73464442,0
+ROK.US,D,19920630,000000,3.76773,3.76773,3.74428,3.74428,328983.01219799,0
+ROK.US,D,19920701,000000,3.74428,3.80715,3.74428,3.76773,347879.16485568,0
+ROK.US,D,19920702,000000,3.76773,3.76773,3.72092,3.72092,370599.80464509,0
+ROK.US,D,19920706,000000,3.72092,3.72092,3.60326,3.6816,330518.28654935,0
+ROK.US,D,19920707,000000,3.66583,3.70505,3.60326,3.60326,529413.94128217,0
+ROK.US,D,19920708,000000,3.60326,3.78349,3.60326,3.76773,475795.01728984,0
+ROK.US,D,19920709,000000,3.74428,3.78349,3.72092,3.72092,331793.79207457,0
+ROK.US,D,19920710,000000,3.74428,3.74428,3.70505,3.72092,295407.89141947,0
+ROK.US,D,19920713,000000,3.72092,3.72092,3.6816,3.6816,221238.81794675,0
+ROK.US,D,19920714,000000,3.70505,3.72092,3.6816,3.72092,407109.50138142,0
+ROK.US,D,19920715,000000,3.74428,3.78349,3.70505,3.76773,839247.12032819,0
+ROK.US,D,19920716,000000,3.72092,3.78349,3.72092,3.76773,457025.70487928,0
+ROK.US,D,19920717,000000,3.78349,3.78349,3.74428,3.78349,375574.98649885,0
+ROK.US,D,19920720,000000,3.74428,3.82263,3.74428,3.78349,336391.49735286,0
+ROK.US,D,19920721,000000,3.78349,3.86963,3.78349,3.78349,376220.34967629,0
+ROK.US,D,19920722,000000,3.78349,3.82263,3.78349,3.82263,275623.8570318,0
+ROK.US,D,19920723,000000,3.82263,3.86963,3.82263,3.84588,214087.0574521,0
+ROK.US,D,19920724,000000,3.82263,3.88551,3.80715,3.88551,442602.44669668,0
+ROK.US,D,19920727,000000,3.88551,3.90886,3.86963,3.88551,207451.79044379,0
+ROK.US,D,19920728,000000,3.90886,3.96385,3.88551,3.96385,400347.39412597,0
+ROK.US,D,19920729,000000,4.01046,4.04958,3.9868,4.01046,801968.26433322,0
+ROK.US,D,19920730,000000,4.01046,4.04958,4.01046,4.04958,214599.49205053,0
+ROK.US,D,19920731,000000,4.04958,4.04958,4.01046,4.02633,359241.00683335,0
+ROK.US,D,19920803,000000,4.01046,4.02633,3.9868,4.01046,292985.7500601,0
+ROK.US,D,19920804,000000,4.01046,4.06544,4.01046,4.06544,483197.41411284,0
+ROK.US,D,19920805,000000,4.04958,4.15158,4.04958,4.15158,461879.12009579,0
+ROK.US,D,19920806,000000,4.15158,4.1909,4.12822,4.1909,342894.85050414,0
+ROK.US,D,19920807,000000,4.16725,4.1909,4.11245,4.16725,448091.07787086,0
+ROK.US,D,19920810,000000,4.16725,4.1909,4.12822,4.15158,249451.13307627,0
+ROK.US,D,19920811,000000,4.10457,4.18282,4.10457,4.16725,210769.93130893,0
+ROK.US,D,19920812,000000,4.16725,4.16725,4.14399,4.14399,208726.28124703,0
+ROK.US,D,19920813,000000,4.16725,4.18282,4.14399,4.16725,225451.94359571,0
+ROK.US,D,19920814,000000,4.14399,4.20637,4.14399,4.18282,272046.96206249,0
+ROK.US,D,19920817,000000,4.16725,4.20637,4.16725,4.18282,206048.42994945,0
+ROK.US,D,19920818,000000,4.18282,4.22993,4.18282,4.20637,246006.15196398,0
+ROK.US,D,19920819,000000,4.20637,4.22993,4.16725,4.16725,178089.79531422,0
+ROK.US,D,19920820,000000,4.16725,4.22993,4.16725,4.20637,222005.94776144,0
+ROK.US,D,19920821,000000,4.18282,4.20637,4.16725,4.18282,257749.52940504,0
+ROK.US,D,19920824,000000,4.16725,4.18282,4.14399,4.16725,246897.07785989,0
+ROK.US,D,19920825,000000,4.16725,4.18282,4.14399,4.16725,321453.77512785,0
+ROK.US,D,19920826,000000,4.16725,4.20637,4.14399,4.20637,219707.6024833,0
+ROK.US,D,19920827,000000,4.20637,4.20637,4.16725,4.16725,143746.52999901,0
+ROK.US,D,19920828,000000,4.18282,4.20637,4.16725,4.16725,127410.52088956,0
+ROK.US,D,19920831,000000,4.18282,4.18282,4.14399,4.14399,215234.7080082,0
+ROK.US,D,19920901,000000,4.14399,4.18282,4.14399,4.18282,199664.81399147,0
+ROK.US,D,19920902,000000,4.18282,4.20637,4.18282,4.18282,163662.4782437,0
+ROK.US,D,19920903,000000,4.18282,4.22993,4.18282,4.22993,192131.51803342,0
+ROK.US,D,19920904,000000,4.20637,4.22993,4.18282,4.18282,165575.22917054,0
+ROK.US,D,19920908,000000,4.12822,4.22993,4.12822,4.20637,252004.17357066,0
+ROK.US,D,19920909,000000,4.20637,4.2455,4.20637,4.22993,159451.38203871,0
+ROK.US,D,19920910,000000,4.22993,4.2455,4.20637,4.22993,421922.41280323,0
+ROK.US,D,19920911,000000,4.20637,4.2455,4.20637,4.22993,235280.54066596,0
+ROK.US,D,19920914,000000,4.22993,4.29261,4.22993,4.29261,438771.8712331,0
+ROK.US,D,19920915,000000,4.2455,4.33163,4.2455,4.26925,536819.3822711,0
+ROK.US,D,19920916,000000,4.22993,4.29261,4.22993,4.26925,444260.50240728,0
+ROK.US,D,19920917,000000,4.26925,4.29261,4.2455,4.29261,289155.17459652,0
+ROK.US,D,19920918,000000,4.12822,4.22993,4.12822,4.18282,801968.26433322,0
+ROK.US,D,19920921,000000,4.18282,4.22993,4.14399,4.14399,315196.99941701,0
+ROK.US,D,19920922,000000,4.14399,4.18282,4.12822,4.12822,272557.36721698,0
+ROK.US,D,19920923,000000,4.12822,4.16725,4.12822,4.14399,369705.83458326,0
+ROK.US,D,19920924,000000,4.12822,4.16725,4.12822,4.14399,236940.6258205,0
+ROK.US,D,19920925,000000,4.16725,4.18282,4.12822,4.12822,605754.51978589,0
+ROK.US,D,19920928,000000,4.12822,4.16725,4.12822,4.16725,289281.00012168,0
+ROK.US,D,19920929,000000,4.14399,4.16725,4.12822,4.12822,153705.01148234,0
+ROK.US,D,19920930,000000,4.12822,4.16725,4.12822,4.16725,205535.99535101,0
+ROK.US,D,19921001,000000,4.16725,4.2455,4.14399,4.2455,281497.0678353,0
+ROK.US,D,19921002,000000,4.20637,4.22993,4.16725,4.18282,166344.3884292,0
+ROK.US,D,19921005,000000,4.16725,4.16725,4.08112,4.16725,445794.76203666,0
+ROK.US,D,19921006,000000,4.20637,4.22993,4.16725,4.20637,253409.56350897,0
+ROK.US,D,19921007,000000,4.20637,4.2455,4.18282,4.20637,306517.06762483,0
+ROK.US,D,19921008,000000,4.2455,4.30848,4.22993,4.30848,488688.07473097,0
+ROK.US,D,19921009,000000,4.30848,4.3472,4.29261,4.33163,537325.72853768,0
+ROK.US,D,19921012,000000,4.30848,4.37095,4.30848,4.37095,185109.64195184,0
+ROK.US,D,19921013,000000,4.37095,4.39441,4.3472,4.37095,290175.98490549,0
+ROK.US,D,19921014,000000,4.37095,4.39441,4.3472,4.37095,276002.34832925,0
+ROK.US,D,19921015,000000,4.37095,4.39441,4.29261,4.29261,280722.83496676,0
+ROK.US,D,19921016,000000,4.29261,4.40987,4.2455,4.40987,367412.562915,0
+ROK.US,D,19921019,000000,4.40987,4.40987,4.37095,4.39441,305753.99669805,0
+ROK.US,D,19921020,000000,4.39441,4.39441,4.18282,4.22993,468008.04083752,0
+ROK.US,D,19921021,000000,4.2455,4.2455,4.14399,4.18282,170809.16512847,0
+ROK.US,D,19921022,000000,4.16725,4.18282,4.10457,4.18282,203620.20025824,0
+ROK.US,D,19921023,000000,4.18282,4.26925,4.18282,4.20637,183193.84685906,0
+ROK.US,D,19921026,000000,4.22993,4.22993,4.14399,4.22993,118085.22591994,0
+ROK.US,D,19921027,000000,4.22993,4.22993,4.20637,4.20637,99578.726501457,0
+ROK.US,D,19921028,000000,4.20637,4.2455,4.20637,4.2455,128043.70740328,0
+ROK.US,D,19921029,000000,4.22993,4.26925,4.20637,4.26925,142344.18422665,0
+ROK.US,D,19921030,000000,4.22993,4.26925,4.22993,4.22993,195833.22380591,0
+ROK.US,D,19921102,000000,4.20637,4.22993,4.16725,4.20637,295915.25240801,0
+ROK.US,D,19921103,000000,4.20637,4.2455,4.16725,4.22993,250218.26289096,0
+ROK.US,D,19921104,000000,4.22993,4.26925,4.20637,4.2455,375070.66967623,0
+ROK.US,D,19921105,000000,4.22993,4.2455,4.18282,4.18282,266683.1416915,0
+ROK.US,D,19921106,000000,4.18282,4.18282,4.14399,4.16725,193028.53226118,0
+ROK.US,D,19921109,000000,4.15956,4.28482,4.14399,4.26925,282262.16820603,0
+ROK.US,D,19921110,000000,4.2455,4.2455,4.18282,4.20637,284429.61434913,0
+ROK.US,D,19921111,000000,4.18282,4.2455,4.18282,4.2455,135453.20728011,0
+ROK.US,D,19921112,000000,4.2455,4.28482,4.22224,4.28482,247664.20767457,0
+ROK.US,D,19921113,000000,4.28482,4.3472,4.28482,4.28482,370343.07998489,0
+ROK.US,D,19921116,000000,4.28482,4.30848,4.22224,4.2455,181408.95090133,0
+ROK.US,D,19921117,000000,4.26925,4.33163,4.26925,4.28482,164171.86867621,0
+ROK.US,D,19921118,000000,4.30848,4.37095,4.2455,4.26925,217023.66285385,0
+ROK.US,D,19921119,000000,4.26925,4.30848,4.2455,4.26925,135453.20728011,0
+ROK.US,D,19921120,000000,4.37095,4.38672,4.33163,4.38672,483068.54442174,0
+ROK.US,D,19921123,000000,4.37095,4.37095,4.26925,4.26925,230682.83538769,0
+ROK.US,D,19921124,000000,4.2455,4.26925,4.22224,4.2455,162006.45197706,0
+ROK.US,D,19921125,000000,4.26925,4.28482,4.18282,4.20637,329749.12729071,0
+ROK.US,D,19921127,000000,4.22224,4.26925,4.22224,4.26925,80045.32844214,0
+ROK.US,D,19921130,000000,4.26925,4.37095,4.26925,4.37095,347752.32460854,0
+ROK.US,D,19921201,000000,4.3472,4.37095,4.30848,4.3472,248302.46779818,0
+ROK.US,D,19921202,000000,4.3472,4.3472,4.22224,4.26925,255579.03909601,0
+ROK.US,D,19921203,000000,4.28482,4.30848,4.28482,4.30848,99829.362829802,0
+ROK.US,D,19921204,000000,4.33163,4.38672,4.28482,4.3472,475539.30735161,0
+ROK.US,D,19921207,000000,4.38672,4.51227,4.37095,4.49621,1237299.2133419,0
+ROK.US,D,19921208,000000,4.51227,4.55129,4.49621,4.55129,621583.1679068,0
+ROK.US,D,19921209,000000,4.53533,4.61407,4.53533,4.5983,849590.18144084,0
+ROK.US,D,19921210,000000,4.61407,4.61407,4.57465,4.57465,338305.26300168,0
+ROK.US,D,19921211,000000,4.5983,4.63713,4.55129,4.55129,361918.85813094,0
+ROK.US,D,19921214,000000,4.55129,4.63713,4.55129,4.57465,403410.83977487,0
+ROK.US,D,19921215,000000,4.55129,4.66058,4.55129,4.63713,469538.24157899,0
+ROK.US,D,19921216,000000,4.66058,4.71568,4.66058,4.7002,524306.84557139,0
+ROK.US,D,19921217,000000,4.67646,4.71568,4.61407,4.67646,396388.96369328,0
+ROK.US,D,19921218,000000,4.80171,4.84084,4.71568,4.82537,1859139.1059089,0
+ROK.US,D,19921221,000000,4.82537,4.82537,4.7002,4.71568,659882.83421074,0
+ROK.US,D,19921222,000000,4.76249,4.77816,4.73913,4.77816,467495.60623908,0
+ROK.US,D,19921223,000000,4.77816,4.77816,4.73913,4.76249,477457.13188834,0
+ROK.US,D,19921224,000000,4.76249,4.77816,4.73913,4.76249,141319.31502977,0
+ROK.US,D,19921228,000000,4.73913,4.77816,4.71568,4.77816,193791.60318797,0
+ROK.US,D,19921229,000000,4.82537,4.84084,4.76249,4.77816,336135.78741462,0
+ROK.US,D,19921230,000000,4.73913,4.84084,4.73913,4.76249,164171.86867621,0
+ROK.US,D,19921231,000000,4.76249,4.84084,4.76249,4.77816,212176.3359692,0
+ROK.US,D,19930104,000000,4.82537,4.84084,4.77816,4.82537,285702.07570842,0
+ROK.US,D,19930105,000000,4.82537,4.82537,4.73913,4.76249,243959.45773616,0
+ROK.US,D,19930106,000000,4.71568,4.80171,4.71568,4.80171,357453.06670969,0
+ROK.US,D,19930107,000000,4.82537,4.84084,4.71568,4.73913,505283.85266656,0
+ROK.US,D,19930108,000000,4.73913,4.73913,4.63713,4.71568,374305.56930549,0
+ROK.US,D,19930111,000000,4.7002,4.7002,4.66058,4.7002,245111.16718017,0
+ROK.US,D,19930112,000000,4.67646,4.71568,4.5983,4.71568,316860.12873749,0
+ROK.US,D,19930113,000000,4.7002,4.80171,4.67646,4.80171,373539.45421277,0
+ROK.US,D,19930114,000000,4.80171,4.94303,4.77816,4.94303,924525.37000627,0
+ROK.US,D,19930115,000000,4.94303,4.9584,4.90371,4.92716,576008.95974896,0
+ROK.US,D,19930118,000000,4.92716,4.98994,4.88805,4.88805,419881.80690727,0
+ROK.US,D,19930119,000000,4.90371,4.92716,4.82537,4.90371,403921.24492935,0
+ROK.US,D,19930120,000000,4.92716,4.96629,4.90371,4.94303,481670.25753729,0
+ROK.US,D,19930121,000000,4.94303,4.94303,4.88805,4.92716,262731.81431264,0
+ROK.US,D,19930122,000000,4.90371,4.96629,4.86439,4.92716,380049.91041789,0
+ROK.US,D,19930125,000000,4.94303,4.96629,4.94303,4.94303,368813.89396539,0
+ROK.US,D,19930126,000000,4.96629,5.06818,4.96629,5.05262,570647.16882193,0
+ROK.US,D,19930127,000000,4.96629,5.02877,4.77816,4.80171,843206.56548286,0
+ROK.US,D,19930128,000000,4.73913,4.76249,4.7002,4.71568,340854.24460817,0
+ROK.US,D,19930129,000000,4.77816,4.77816,4.7002,4.71568,389238.2179206,0
+ROK.US,D,19930201,000000,4.73913,4.88805,4.73913,4.88805,328473.62176549,0
+ROK.US,D,19930202,000000,4.86439,4.94303,4.84084,4.94303,317114.82395373,0
+ROK.US,D,19930203,000000,4.94303,4.94303,4.86439,4.92716,341112.99871233,0
+ROK.US,D,19930204,000000,4.96629,5.05262,4.94303,5.00541,557752.08193684,0
+ROK.US,D,19930205,000000,4.96629,4.96629,4.77816,4.77816,398816.17866251,0
+ROK.US,D,19930208,000000,4.80171,4.94303,4.80171,4.92716,399201.77301381,0
+ROK.US,D,19930209,000000,4.94303,4.94303,4.8564,4.8564,301281.10222296,0
+ROK.US,D,19930210,000000,4.90371,4.91898,4.79413,4.81738,220213.94874987,0
+ROK.US,D,19930211,000000,4.81738,4.84084,4.77816,4.81738,129067.56187818,0
+ROK.US,D,19930212,000000,4.81738,4.81738,4.7549,4.7549,189062.99877465,0
+ROK.US,D,19930216,000000,4.77816,4.91898,4.77816,4.84084,307154.31302646,0
+ROK.US,D,19930217,000000,4.8564,4.90371,4.79413,4.88015,316091.98420081,0
+ROK.US,D,19930218,000000,4.90371,4.94303,4.7549,4.77816,394218.47338425,0
+ROK.US,D,19930219,000000,4.8564,4.88015,4.79413,4.88015,297322.67179026,0
+ROK.US,D,19930222,000000,4.91898,4.91898,4.81738,4.88015,282262.16820603,0
+ROK.US,D,19930223,000000,4.90371,4.90371,4.79413,4.79413,417195.83783387,0
+ROK.US,D,19930224,000000,4.7549,4.90371,4.73913,4.90371,333322.97809408,0
+ROK.US,D,19930225,000000,4.90371,4.90371,4.79413,4.90371,226215.01452249,0
+ROK.US,D,19930226,000000,4.90371,4.90371,4.81738,4.88015,202598.37522729,0
+ROK.US,D,19930301,000000,4.84084,4.8564,4.7549,4.77816,256473.00915785,0
+ROK.US,D,19930302,000000,4.77816,4.79413,4.73913,4.77816,334986.10741455,0
+ROK.US,D,19930303,000000,4.71568,4.73913,4.65301,4.71568,376093.50942915,0
+ROK.US,D,19930304,000000,4.73913,4.7549,4.67646,4.67646,224687.85794693,0
+ROK.US,D,19930305,000000,4.69172,4.7549,4.67646,4.71568,253028.02804556,0
+ROK.US,D,19930308,000000,4.77816,4.91898,4.7549,4.91898,630265.12914292,0
+ROK.US,D,19930309,000000,4.90371,4.94303,4.8564,4.8564,210004.8309382,0
+ROK.US,D,19930310,000000,4.90371,4.96629,4.88015,4.96629,355412.46081373,0
+ROK.US,D,19930311,000000,4.94303,4.96629,4.91898,4.96629,300769.6823465,0
+ROK.US,D,19930312,000000,4.94303,4.96629,4.90371,4.96629,373280.70010862,0
+ROK.US,D,19930315,000000,4.94303,4.96629,4.90371,4.94303,331155.53195097,0
+ROK.US,D,19930316,000000,4.91898,4.94303,4.91898,4.91898,266939.8663517,0
+ROK.US,D,19930317,000000,4.90371,4.90371,4.81738,4.81738,211791.75633987,0
+ROK.US,D,19930318,000000,4.81738,4.94303,4.81738,4.94303,289919.26024528,0
+ROK.US,D,19930319,000000,4.94303,4.96629,4.90371,4.94303,727929.07527357,0
+ROK.US,D,19930322,000000,4.91898,4.98186,4.88015,4.98186,499669.39596722,0
+ROK.US,D,19930323,000000,4.94303,4.96629,4.91898,4.94303,151406.66620419,0
+ROK.US,D,19930324,000000,4.94303,4.96629,4.91898,4.91898,269235.16746392,0
+ROK.US,D,19930325,000000,4.94303,5.00541,4.91898,4.96629,773249.60293713,0
+ROK.US,D,19930326,000000,4.96629,4.98186,4.91898,4.91898,338305.26300168,0
+ROK.US,D,19930329,000000,4.94303,5.13076,4.94303,5.09184,600139.04836458,0
+ROK.US,D,19930330,000000,5.09184,5.13076,5.09184,5.13076,408389.06579454,0
+ROK.US,D,19930331,000000,5.13076,5.15402,5.04433,5.04433,397154.06406401,0
+ROK.US,D,19930401,000000,5.06818,5.15402,5.02877,5.13076,240770.18656211,0
+ROK.US,D,19930402,000000,5.10721,5.10721,4.96629,4.98186,287879.6690713,0
+ROK.US,D,19930405,000000,5.02877,5.19334,5.02877,5.19334,324263.54028246,0
+ROK.US,D,19930406,000000,5.19334,5.27169,5.15402,5.2171,399838.00369346,0
+ROK.US,D,19930407,000000,5.16979,5.27169,5.16979,5.25601,373918.96023221,0
+ROK.US,D,19930408,000000,5.29534,5.35831,5.27169,5.31869,528393.1309732,0
+ROK.US,D,19930412,000000,5.31869,5.35831,5.29534,5.35831,585581.84688099,0
+ROK.US,D,19930413,000000,5.35831,5.38138,5.33427,5.38138,364602.79776039,0
+ROK.US,D,19930414,000000,5.35831,5.39705,5.31869,5.33427,284558.48404022,0
+ROK.US,D,19930415,000000,5.29534,5.39705,5.25601,5.38138,320430.93537493,0
+ROK.US,D,19930416,000000,5.44424,5.79647,5.44424,5.79647,1159040.8103014,0
+ROK.US,D,19930419,000000,5.64775,5.68698,5.5224,5.60844,645969.98118261,0
+ROK.US,D,19930420,000000,5.56951,5.6716,5.56951,5.63228,715288.68360476,0
+ROK.US,D,19930421,000000,5.63228,5.64775,5.56951,5.56951,388856.68245722,0
+ROK.US,D,19930422,000000,5.44424,5.50683,5.33427,5.33427,333837.44213647,0
+ROK.US,D,19930423,000000,5.23247,5.29534,5.13076,5.15402,452689.7978711,0
+ROK.US,D,19930426,000000,5.15402,5.38138,5.15402,5.38138,484094.4283406,0
+ROK.US,D,19930427,000000,5.31869,5.45992,5.29534,5.42051,352981.18695657,0
+ROK.US,D,19930428,000000,5.38138,5.44424,5.33427,5.39705,256983.41431233,0
+ROK.US,D,19930429,000000,5.39705,5.44424,5.39705,5.44424,230559.03930648,0
+ROK.US,D,19930430,000000,5.44424,5.54606,5.44424,5.5224,387583.20637593,0
+ROK.US,D,19930503,000000,5.48328,5.48328,5.35831,5.35831,252769.27394141,0
+ROK.US,D,19930504,000000,5.45992,5.58527,5.44424,5.5224,434180.25428669,0
+ROK.US,D,19930505,000000,5.48328,5.54606,5.48328,5.48328,247536.35270547,0
+ROK.US,D,19930506,000000,5.45992,5.50683,5.39705,5.39705,231961.38507884,0
+ROK.US,D,19930507,000000,5.38138,5.48328,5.38138,5.48328,208340.68689573,0
+ROK.US,D,19930510,000000,5.48328,5.54606,5.45992,5.45992,205790.69056727,0
+ROK.US,D,19930511,000000,5.48328,5.50683,5.38138,5.44424,134047.81734181,0
+ROK.US,D,19930512,000000,5.39705,5.42051,5.33427,5.38138,229405.30041851,0
+ROK.US,D,19930513,000000,5.35831,5.35831,5.25601,5.31869,285959.81509061,0
+ROK.US,D,19930514,000000,5.27169,5.31869,5.23247,5.29534,214856.21671074,0
+ROK.US,D,19930517,000000,5.29534,5.35831,5.29534,5.35831,240002.04202545,0
+ROK.US,D,19930518,000000,5.44424,5.45992,5.27169,5.35831,290175.98490549,0
+ROK.US,D,19930519,000000,5.29534,5.35831,5.19334,5.31869,243323.22705651,0
+ROK.US,D,19930520,000000,5.35831,5.42051,5.29534,5.42051,236555.0314692,0
+ROK.US,D,19930521,000000,5.39705,5.42051,5.27169,5.27169,418599.1983282,0
+ROK.US,D,19930524,000000,5.23247,5.33427,5.23247,5.33427,266683.1416915,0
+ROK.US,D,19930525,000000,5.29534,5.33427,5.20901,5.25601,180004.57568501,0
+ROK.US,D,19930526,000000,5.29534,5.33427,5.23247,5.31869,218175.37229786,0
+ROK.US,D,19930527,000000,5.33427,5.33427,5.20901,5.25601,229792.92421377,0
+ROK.US,D,19930528,000000,5.20901,5.25601,5.06818,5.16979,305875.7633353,0
+ROK.US,D,19930601,000000,5.20901,5.29534,5.13076,5.27169,434559.76030612,0
+ROK.US,D,19930602,000000,5.27169,5.35831,5.27169,5.35831,533624.02276519,0
+ROK.US,D,19930603,000000,5.39705,5.45992,5.35831,5.39705,405837.04002213,0
+ROK.US,D,19930604,000000,5.31869,5.33427,5.25601,5.29534,122045.68579659,0
+ROK.US,D,19930607,000000,5.33427,5.45992,5.33427,5.45992,302046.20259369,0
+ROK.US,D,19930608,000000,5.45992,5.45992,5.39705,5.44424,201069.18920779,0
+ROK.US,D,19930609,000000,5.45992,5.48328,5.44424,5.48328,338305.26300168,0
+ROK.US,D,19930610,000000,5.50683,5.50683,5.45992,5.45992,206554.77621603,0
+ROK.US,D,19930611,000000,5.50683,5.5224,5.44424,5.45992,436861.14975021,0
+ROK.US,D,19930614,000000,5.42051,5.50683,5.35831,5.45992,501838.87155429,0
+ROK.US,D,19930615,000000,5.5224,5.58527,5.50683,5.5224,503499.97143081,0
+ROK.US,D,19930616,000000,5.5224,5.56951,5.50683,5.56951,364727.60856357,0
+ROK.US,D,19930617,000000,5.56951,5.64775,5.5224,5.64775,651073.01800549,0
+ROK.US,D,19930618,000000,5.63228,5.69476,5.60844,5.63228,1220952.0422908,0
+ROK.US,D,19930621,000000,5.64775,5.71013,5.63228,5.69476,676737.36625048,0
+ROK.US,D,19930622,000000,5.64775,5.6716,5.58527,5.60844,313407.02984938,0
+ROK.US,D,19930623,000000,5.56951,5.6716,5.56951,5.58527,462643.20574455,0
+ROK.US,D,19930624,000000,5.58527,5.64775,5.56951,5.63228,274473.16230975,0
+ROK.US,D,19930625,000000,5.64775,5.6716,5.56951,5.56951,182942.19580874,0
+ROK.US,D,19930628,000000,5.60844,5.63228,5.54606,5.58527,585713.76073802,0
+ROK.US,D,19930629,000000,5.63228,5.64775,5.58527,5.64775,351450.9862151,0
+ROK.US,D,19930630,000000,5.60844,5.64775,5.56951,5.56951,299624.06123435,0
+ROK.US,D,19930701,000000,5.58527,5.58527,5.44424,5.44424,412346.48150527,0
+ROK.US,D,19930702,000000,5.44424,5.44424,5.33427,5.38138,411962.91659792,0
+ROK.US,D,19930706,000000,5.44424,5.48328,5.42051,5.42051,458817.70389086,0
+ROK.US,D,19930707,000000,5.35831,5.39705,5.33427,5.33427,438135.64055345,0
+ROK.US,D,19930708,000000,5.31869,5.42051,5.23247,5.33427,440685.63688192,0
+ROK.US,D,19930709,000000,5.29534,5.39705,5.23247,5.35831,386816.07656125,0
+ROK.US,D,19930712,000000,5.38138,5.38138,5.27169,5.31869,302305.97141984,0
+ROK.US,D,19930713,000000,5.31869,5.33427,5.20901,5.20901,285196.74416383,0
+ROK.US,D,19930714,000000,5.23247,5.23247,5.14653,5.14653,302561.68135807,0
+ROK.US,D,19930715,000000,5.14653,5.27169,5.10721,5.27169,289668.62391694,0
+ROK.US,D,19930716,000000,5.27169,5.27169,5.19334,5.19334,572821.71801888,0
+ROK.US,D,19930719,000000,5.20901,5.42051,5.20901,5.39705,607668.28543472,0
+ROK.US,D,19930720,000000,5.39705,5.42051,5.23247,5.29534,774650.93398751,0
+ROK.US,D,19930721,000000,5.27169,5.38138,5.23247,5.35831,725503.88974829,0
+ROK.US,D,19930722,000000,5.35831,5.44424,5.35831,5.35831,883931.41731209,0
+ROK.US,D,19930723,000000,5.38138,5.39705,5.31869,5.35831,303325.76700683,0
+ROK.US,D,19930726,000000,5.39705,5.44424,5.35831,5.42051,567713.60758611,0
+ROK.US,D,19930727,000000,5.45992,5.5224,5.44424,5.50683,520351.45930462,0
+ROK.US,D,19930728,000000,5.48328,5.5224,5.48328,5.48328,532471.2985992,0
+ROK.US,D,19930729,000000,5.50683,5.69476,5.48328,5.63228,1356150.5543546,0
+ROK.US,D,19930730,000000,5.64775,5.6716,5.56951,5.56951,337155.58300161,0
+ROK.US,D,19930802,000000,5.6716,5.71013,5.64775,5.6716,378134.11532512,0
+ROK.US,D,19930803,000000,5.6716,5.6716,5.58527,5.60844,527114.58128204,0
+ROK.US,D,19930804,000000,5.60844,5.73389,5.54606,5.71013,1230148.4675693,0
+ROK.US,D,19930805,000000,5.75774,5.89836,5.75774,5.85914,1294742.624466,0
+ROK.US,D,19930806,000000,5.85914,5.92202,5.83578,5.88269,817545.26140379,0
+ROK.US,D,19930809,000000,5.88269,5.88269,5.83578,5.88269,505667.41757391,0
+ROK.US,D,19930810,000000,5.92202,5.94537,5.88269,5.94537,462135.844756,0
+ROK.US,D,19930811,000000,5.94537,5.9846,5.81992,5.88269,450132.6984888,0
+ROK.US,D,19930812,000000,5.88269,5.89836,5.83578,5.89836,504900.28775921,0
+ROK.US,D,19930813,000000,5.89836,5.89836,5.85914,5.88269,200941.33423867,0
+ROK.US,D,19930816,000000,5.89836,5.89836,5.83578,5.83578,227496.60837956,0
+ROK.US,D,19930817,000000,5.83578,5.88269,5.81992,5.81992,752179.91580447,0
+ROK.US,D,19930818,000000,5.83578,5.88269,5.79647,5.85914,677754.11767154,0
+ROK.US,D,19930819,000000,5.85914,5.88269,5.79647,5.88269,885589.47302269,0
+ROK.US,D,19930820,000000,5.89836,6.0319,5.85914,5.94537,1035976.3436399,0
+ROK.US,D,19930823,000000,5.92202,6.00815,5.92202,5.9846,495071.69068895,0
+ROK.US,D,19930824,000000,6.00815,6.1333,6.00815,6.1333,1517894.1933395,0
+ROK.US,D,19930825,000000,6.1333,6.19578,6.10985,6.17243,814868.42482818,0
+ROK.US,D,19930826,000000,6.17243,6.17243,6.10985,6.10985,499796.23621437,0
+ROK.US,D,19930827,000000,6.09399,6.10985,6.07072,6.10985,339072.39281637,0
+ROK.US,D,19930830,000000,6.10985,6.15686,6.10985,6.1333,353238.92633876,0
+ROK.US,D,19930831,000000,6.1333,6.19578,6.10985,6.19578,304469.35867503,0
+ROK.US,D,19930901,000000,6.15686,6.19578,6.1333,6.15686,413112.59659798,0
+ROK.US,D,19930902,000000,6.10985,6.1333,6.0319,6.07072,163916.15873798,0
+ROK.US,D,19930903,000000,6.0319,6.0319,5.94537,5.94537,261071.7291581,0
+ROK.US,D,19930907,000000,5.9846,6.0319,5.96873,6.00815,231834.54483171,0
+ROK.US,D,19930908,000000,6.04747,6.09399,6.0319,6.04747,272689.281074,0
+ROK.US,D,19930909,000000,6.00815,6.0319,5.94537,5.9846,239109.08668559,0
+ROK.US,D,19930910,000000,6.00815,6.0319,5.96873,6.00815,194552.6446708,0
+ROK.US,D,19930913,000000,6.00815,6.10985,5.9846,6.04747,340348.91306357,0
+ROK.US,D,19930914,000000,6.0319,6.10985,6.00815,6.09399,477710.81238261,0
+ROK.US,D,19930915,000000,6.07072,6.09399,6.00815,6.09399,481670.25753729,0
+ROK.US,D,19930916,000000,6.04747,6.04747,5.96873,5.9846,245367.89184039,0
+ROK.US,D,19930917,000000,5.89836,6.09399,5.89836,6.09399,976362.44220681,0
+ROK.US,D,19930920,000000,6.09399,6.09399,6.04747,6.04747,395241.31313717,0
+ROK.US,D,19930921,000000,6.04747,6.09399,5.88269,5.89836,499540.52627613,0
+ROK.US,D,19930922,000000,5.9846,6.04747,5.96873,6.04747,421408.96348282,0
+ROK.US,D,19930923,000000,6.0319,6.07072,6.0319,6.04747,336135.78741462,0
+ROK.US,D,19930924,000000,6.04747,6.07072,6.0319,6.04747,138257.89882484,0
+ROK.US,D,19930927,000000,6.07072,6.10985,6.0319,6.04747,253028.02804556,0
+ROK.US,D,19930928,000000,6.09399,6.15686,6.07072,6.1333,270643.60156815,0
+ROK.US,D,19930929,000000,6.1333,6.1333,6.0319,6.04747,207834.34062916,0
+ROK.US,D,19930930,000000,6.0319,6.09399,6.0319,6.07072,138001.17416464,0
+ROK.US,D,19931001,000000,6.04747,6.09399,6.0319,6.07072,276385.9132366,0
+ROK.US,D,19931004,000000,6.07072,6.07072,6.00815,6.04747,173617.9155611,0
+ROK.US,D,19931005,000000,6.07072,6.07072,6.0319,6.04747,212941.43633994,0
+ROK.US,D,19931006,000000,6.07072,6.07072,6.00815,6.00815,159320.48290366,0
+ROK.US,D,19931007,000000,5.9846,6.0319,5.94537,5.96873,190856.0125082,0
+ROK.US,D,19931008,000000,5.96873,6.0319,5.94537,5.9846,234770.13551147,0
+ROK.US,D,19931011,000000,6.0319,6.04747,5.9846,6.00815,123579.94542598,0
+ROK.US,D,19931012,000000,6.0319,6.04747,6.00815,6.00815,359749.38254388,0
+ROK.US,D,19931013,000000,6.00815,6.07072,5.9846,6.07072,289535.69533794,0
+ROK.US,D,19931014,000000,6.04747,6.09399,5.9846,6.00815,295407.89141947,0
+ROK.US,D,19931015,000000,6.04747,6.04747,5.9846,6.00815,373026.00489236,0
+ROK.US,D,19931018,000000,6.00815,6.0319,5.96873,6.00815,120256.73095094,0
+ROK.US,D,19931019,000000,5.9846,6.0319,5.92202,6.0319,152684.20117337,0
+ROK.US,D,19931020,000000,6.04747,6.04747,6.00815,6.04747,184342.51213714,0
+ROK.US,D,19931021,000000,6.0319,6.04747,5.96873,5.96873,277921.18758797,0
+ROK.US,D,19931022,000000,5.96873,5.96873,5.79647,5.81992,401623.91437318,0
+ROK.US,D,19931025,000000,5.83578,5.83578,5.77311,5.77311,234131.87538787,0
+ROK.US,D,19931026,000000,5.81992,5.88269,5.77311,5.85914,247283.68693317,0
+ROK.US,D,19931027,000000,5.85914,5.94537,5.85914,5.94537,285196.74416383,0
+ROK.US,D,19931028,000000,5.94537,6.04747,5.92202,6.0319,313407.02984938,0
+ROK.US,D,19931029,000000,6.04747,6.07072,6.0319,6.04747,256603.9082929,0
+ROK.US,D,19931101,000000,6.00815,6.07072,6.00815,6.04747,318641.98052928,0
+ROK.US,D,19931102,000000,6.07072,6.09399,6.0319,6.07072,689632.45313557,0
+ROK.US,D,19931103,000000,6.04747,6.07072,5.92202,5.96873,336258.56877384,0
+ROK.US,D,19931104,000000,5.92202,5.96873,5.81992,5.81992,327068.23182719,0
+ROK.US,D,19931105,000000,5.85914,5.92202,5.83578,5.89836,396767.45499074,0
+ROK.US,D,19931108,000000,5.92202,5.94537,5.83578,5.83578,332815.61710552,0
+ROK.US,D,19931109,000000,5.85914,5.85914,5.73389,5.77311,614821.06065134,0
+ROK.US,D,19931110,000000,5.79647,5.89836,5.74966,5.89836,434559.76030612,0
+ROK.US,D,19931111,000000,5.85914,5.89836,5.81992,5.81992,307539.90737775,0
+ROK.US,D,19931112,000000,5.83578,5.88269,5.81992,5.83578,353875.15701841,0
+ROK.US,D,19931115,000000,5.81992,5.81992,5.68698,5.79647,575118.03385307,0
+ROK.US,D,19931116,000000,5.81992,5.83578,5.68698,5.71013,411962.91659792,0
+ROK.US,D,19931117,000000,5.73389,5.73389,5.624,5.6716,403410.83977487,0
+ROK.US,D,19931118,000000,5.64775,5.73389,5.60844,5.6716,491881.40479293,0
+ROK.US,D,19931119,000000,5.73389,5.74966,5.6716,5.74966,519583.31476796,0
+ROK.US,D,19931122,000000,5.71013,5.73389,5.6716,5.71013,416046.1578338,0
+ROK.US,D,19931123,000000,5.71013,5.83578,5.68698,5.68698,397795.36835356,0
+ROK.US,D,19931124,000000,5.71013,5.85914,5.71013,5.81992,183321.70182818,0
+ROK.US,D,19931126,000000,5.81992,5.81992,5.79647,5.81992,55148.110011832,0
+ROK.US,D,19931129,000000,5.79647,5.88269,5.77311,5.88269,316724.15599255,0
+ROK.US,D,19931130,000000,5.85914,5.94537,5.85914,5.92202,333837.44213647,0
+ROK.US,D,19931201,000000,5.94537,5.94537,5.73389,5.77311,267070.76548676,0
+ROK.US,D,19931202,000000,5.79647,5.83578,5.74966,5.79647,151146.89737806,0
+ROK.US,D,19931203,000000,5.79647,5.81992,5.77311,5.81992,149747.59577163,0
+ROK.US,D,19931206,000000,5.79647,5.89836,5.79647,5.89836,198770.84392964,0
+ROK.US,D,19931207,000000,5.89836,5.89836,5.81992,5.83578,164814.18768771,0
+ROK.US,D,19931208,000000,5.85914,5.9846,5.83578,5.94537,257237.09480661,0
+ROK.US,D,19931209,000000,6.00815,6.07072,5.96873,6.04747,491754.56454579,0
+ROK.US,D,19931210,000000,6.04747,6.21944,6.04747,6.18051,894780.82469133,0
+ROK.US,D,19931213,000000,6.15686,6.24309,6.1333,6.19578,449751.1630254,0
+ROK.US,D,19931214,000000,6.21944,6.30586,6.19578,6.30586,411962.91659792,0
+ROK.US,D,19931215,000000,6.26645,6.30586,6.21944,6.24309,432640.92104742,0
+ROK.US,D,19931216,000000,6.26645,6.32942,6.24309,6.32942,282384.94956526,0
+ROK.US,D,19931217,000000,6.32942,6.5409,6.28202,6.5409,664226.85899473,0
+ROK.US,D,19931220,000000,6.4938,6.4938,6.30586,6.36834,399325.56909502,0
+ROK.US,D,19931221,000000,6.36834,6.43122,6.34499,6.3919,347752.32460854,0
+ROK.US,D,19931222,000000,6.3919,6.43122,6.36834,6.36834,297195.83154312,0
+ROK.US,D,19931223,000000,6.34499,6.36834,6.24309,6.24309,315448.65046733,0
+ROK.US,D,19931227,000000,6.30586,6.32942,6.28202,6.30586,218175.37229786,0
+ROK.US,D,19931228,000000,6.28202,6.32942,6.26645,6.28202,319155.4298497,0
+ROK.US,D,19931229,000000,6.30586,6.34499,6.30586,6.30586,152044.92632779,0
+ROK.US,D,19931230,000000,6.30586,6.36834,6.28202,6.30586,281878.60329868,0
+ROK.US,D,19931231,000000,6.30586,6.32942,6.24309,6.30586,304725.06861326,0
+ROK.US,D,19940103,000000,6.28202,6.30586,6.07072,6.07072,361409.46769843,0
+ROK.US,D,19940104,000000,6.04747,6.1333,6.00815,6.11793,665374.50955083,0
+ROK.US,D,19940105,000000,6.11793,6.1333,6.07072,6.07072,509371.15279035,0
+ROK.US,D,19940106,000000,6.09399,6.30586,6.09399,6.28202,1074911.2259015,0
+ROK.US,D,19940107,000000,6.28202,6.36834,6.26645,6.28202,379663.30134461,0
+ROK.US,D,19940110,000000,6.32942,6.51726,6.28202,6.4938,606900.14089805,0
+ROK.US,D,19940111,000000,6.45438,6.51726,6.43122,6.43122,360895.00365604,0
+ROK.US,D,19940112,000000,6.3919,6.45438,6.36834,6.43122,289535.69533794,0
+ROK.US,D,19940113,000000,6.40747,6.40747,6.32942,6.32942,353497.68044293,0
+ROK.US,D,19940114,000000,6.30586,6.40747,6.28202,6.3919,608565.29966249,0
+ROK.US,D,19940117,000000,6.45438,6.64261,6.43122,6.64261,783078.20000739,0
+ROK.US,D,19940118,000000,6.62704,6.64261,6.5409,6.55637,341367.69392859,0
+ROK.US,D,19940119,000000,6.57993,6.68962,6.5409,6.68962,316979.86593079,0
+ROK.US,D,19940120,000000,6.64261,6.72854,6.64261,6.72854,307279.12382964,0
+ROK.US,D,19940121,000000,6.72854,6.7523,6.68962,6.72854,471962.4123823,0
+ROK.US,D,19940124,000000,6.70529,6.72854,6.51726,6.60328,300517.01657419,0
+ROK.US,D,19940125,000000,6.62704,6.64261,6.57993,6.57993,296941.13632688,0
+ROK.US,D,19940126,000000,6.57993,6.68962,6.57993,6.68962,314813.43450966,0
+ROK.US,D,19940127,000000,6.68962,6.72854,6.64261,6.72854,347108.99087505,0
+ROK.US,D,19940128,000000,6.7523,6.83812,6.7523,6.81497,592991.34675783,0
+ROK.US,D,19940131,000000,6.79131,6.92436,6.77575,6.79131,343410.3292685,0
+ROK.US,D,19940201,000000,6.79131,7.07356,6.79131,7.02635,1034831.7372497,0
+ROK.US,D,19940202,000000,7.003,7.003,6.96358,6.96358,426263.3934213,0
+ROK.US,D,19940203,000000,6.96358,7.02635,6.92436,7.003,355025.85174045,0
+ROK.US,D,19940204,000000,7.003,7.17536,6.94013,6.94013,605626.66481678,0
+ROK.US,D,19940207,000000,6.87774,6.96358,6.79131,6.83812,432640.92104742,0
+ROK.US,D,19940208,000000,6.87774,7.07356,6.8538,7.07356,294386.06638852,0
+ROK.US,D,19940209,000000,7.08923,7.26149,7.07356,7.24573,405453.47511478,0
+ROK.US,D,19940210,000000,7.22237,7.32397,7.19872,7.26149,557116.86597918,0
+ROK.US,D,19940211,000000,7.19872,7.26149,6.94013,7.01059,396517.83338437,0
+ROK.US,D,19940214,000000,7.07356,7.19872,7.07356,7.11278,417969.05598041,0
+ROK.US,D,19940215,000000,7.13614,7.17536,7.13614,7.13614,466855.31667152,0
+ROK.US,D,19940216,000000,7.13614,7.45712,7.13614,7.43386,808863.30016766,0
+ROK.US,D,19940217,000000,7.48117,7.54325,7.4103,7.49634,657712.3439017,0
+ROK.US,D,19940218,000000,7.48117,7.49634,7.26149,7.3086,680569.97115802,0
+ROK.US,D,19940222,000000,7.24573,7.43386,7.22237,7.43386,489201.52405139,0
+ROK.US,D,19940223,000000,7.4103,7.43386,7.34772,7.4103,323494.38102381,0
+ROK.US,D,19940224,000000,7.39444,7.4103,7.26149,7.26149,466855.31667152,0
+ROK.US,D,19940225,000000,7.24573,7.26149,6.98714,7.01059,639457.49553353,0
+ROK.US,D,19940228,000000,7.04971,7.1596,7.04971,7.11278,491240.1005034,0
+ROK.US,D,19940301,000000,7.07356,7.13614,7.02635,7.08923,378771.36072674,0
+ROK.US,D,19940302,000000,6.96358,7.04971,6.94013,7.02635,414263.29132002,0
+ROK.US,D,19940303,000000,6.98714,7.08923,6.94013,7.08923,319026.56015861,0
+ROK.US,D,19940304,000000,7.04971,7.1596,7.04971,7.08923,174386.06009777,0
+ROK.US,D,19940307,000000,7.11278,7.19872,7.07356,7.1596,627326.49429722,0
+ROK.US,D,19940308,000000,7.1596,7.19872,6.96358,6.96358,457667.00916882,0
+ROK.US,D,19940309,000000,7.02635,7.19872,6.98714,7.17536,430219.79441003,0
+ROK.US,D,19940310,000000,7.13614,7.26149,7.11278,7.1596,312771.81389172,0
+ROK.US,D,19940311,000000,7.11278,7.19872,7.11278,7.11278,351450.9862151,0
+ROK.US,D,19940314,000000,7.11278,7.24573,7.11278,7.17536,266683.1416915,0
+ROK.US,D,19940315,000000,7.13614,7.26149,7.11278,7.1596,409921.29597998,0
+ROK.US,D,19940316,000000,7.22237,7.34772,7.19872,7.32397,408005.50088721,0
+ROK.US,D,19940317,000000,7.3086,7.39444,7.28485,7.34772,413369.3212582,0
+ROK.US,D,19940318,000000,7.34772,7.34772,7.28485,7.32397,751541.65568086,0
+ROK.US,D,19940321,000000,7.28485,7.37108,7.24573,7.32397,264641.52107356,0
+ROK.US,D,19940322,000000,7.3086,7.45712,7.28485,7.39444,359112.13714226,0
+ROK.US,D,19940323,000000,7.43386,7.48117,7.22237,7.22237,250983.36326169,0
+ROK.US,D,19940324,000000,7.22237,7.26149,6.96358,7.07356,291579.34539983,0
+ROK.US,D,19940325,000000,7.07356,7.1596,6.83812,6.83812,274473.16230975,0
+ROK.US,D,19940328,000000,6.87774,6.87774,6.5409,6.77575,671374.56060147,0
+ROK.US,D,19940329,000000,6.79131,6.8538,6.72854,6.77575,212814.5960928,0
+ROK.US,D,19940330,000000,6.7523,6.77575,6.55637,6.55637,570779.08267896,0
+ROK.US,D,19940331,000000,6.40747,6.83812,6.25865,6.77575,857117.38906702,0
+ROK.US,D,19940404,000000,6.57993,6.77575,6.57993,6.66616,620436.53207266,0
+ROK.US,D,19940405,000000,6.7523,6.77575,6.68962,6.7523,507326.48800648,0
+ROK.US,D,19940406,000000,6.72854,6.7523,6.60328,6.70529,376728.72538682,0
+ROK.US,D,19940407,000000,6.70529,6.77575,6.64261,6.77575,325537.01636373,0
+ROK.US,D,19940408,000000,6.7523,6.9009,6.70529,6.87774,539497.23356869,0
+ROK.US,D,19940411,000000,6.8538,7.01059,6.83812,6.98714,665629.20476709,0
+ROK.US,D,19940412,000000,6.92436,6.94013,6.87774,6.9009,199531.88541247,0
+ROK.US,D,19940413,000000,6.87774,6.92436,6.83812,6.92436,202472.54970211,0
+ROK.US,D,19940414,000000,6.9009,6.9009,6.79131,6.81497,262221.40915816,0
+ROK.US,D,19940415,000000,6.79131,6.8538,6.7523,6.77575,603714.9286119,0
+ROK.US,D,19940418,000000,6.77575,6.81497,6.64261,6.79131,364988.39211169,0
+ROK.US,D,19940419,000000,6.83812,6.83812,6.64261,6.7523,230173.44495518,0
+ROK.US,D,19940420,000000,6.7523,6.77575,6.64261,6.66616,342774.09858885,0
+ROK.US,D,19940421,000000,6.64261,6.68962,6.55637,6.55637,370985.39899639,0
+ROK.US,D,19940422,000000,6.61895,6.64261,6.40747,6.4938,335625.38226014,0
+ROK.US,D,19940425,000000,6.47006,6.5409,6.43122,6.4938,207319.87658676,0
+ROK.US,D,19940426,000000,6.5409,6.68962,6.47006,6.66616,315448.65046733,0
+ROK.US,D,19940428,000000,6.61895,6.61895,6.55637,6.57993,246128.93332322,0
+ROK.US,D,19940429,000000,6.60328,6.72854,6.57993,6.66616,293879.72012194,0
+ROK.US,D,19940502,000000,6.66616,6.66616,6.47006,6.47006,307916.36923127,0
+ROK.US,D,19940503,000000,6.47006,6.47006,6.21944,6.36834,522777.65955189,0
+ROK.US,D,19940504,000000,6.38401,6.5409,6.28202,6.4938,520221.57489156,0
+ROK.US,D,19940505,000000,6.47006,6.4938,6.45438,6.47006,110301.29363355,0
+ROK.US,D,19940506,000000,6.38401,6.45438,6.25865,6.28202,228257.6498624,0
+ROK.US,D,19940509,000000,6.32123,6.34499,6.14907,6.21944,481670.25753729,0
+ROK.US,D,19940510,000000,6.25865,6.32123,6.14907,6.30586,384386.83214804,0
+ROK.US,D,19940511,000000,6.30586,6.32123,6.04747,6.08649,337669.03232203,0
+ROK.US,D,19940512,000000,6.14907,6.17243,6.04747,6.17243,217023.66285385,0
+ROK.US,D,19940513,000000,6.21944,6.36834,6.21944,6.28202,411962.91659792,0
+ROK.US,D,19940516,000000,6.23512,6.25098,6.02351,6.04747,269366.06659898,0
+ROK.US,D,19940517,000000,6.04747,6.08649,5.93788,6.08649,400474.23437312,0
+ROK.US,D,19940518,000000,6.1333,6.21944,6.10985,6.17243,323751.10568403,0
+ROK.US,D,19940519,000000,6.17243,6.30586,6.14907,6.30586,629500.02877218,0
+ROK.US,D,19940520,000000,6.30586,6.30586,6.19578,6.25865,499288.87522581,0
+ROK.US,D,19940523,000000,6.23512,6.25865,6.1333,6.17243,253409.56350897,0
+ROK.US,D,19940524,000000,6.14907,6.19578,6.10985,6.1333,253919.96866345,0
+ROK.US,D,19940525,000000,6.1333,6.17243,6.10985,6.14907,231196.28470809,0
+ROK.US,D,19940526,000000,6.1333,6.19578,6.1333,6.17243,156642.63160607,0
+ROK.US,D,19940527,000000,6.1333,6.25865,6.10985,6.23512,223917.68396631,0
+ROK.US,D,19940531,000000,6.19578,6.23512,6.1333,6.1333,207834.34062916,0
+ROK.US,D,19940601,000000,6.10985,6.21944,6.10985,6.14907,340348.91306357,0
+ROK.US,D,19940602,000000,6.14907,6.32123,6.1333,6.32123,310224.86172919,0
+ROK.US,D,19940603,000000,6.28202,6.34499,6.21944,6.28202,507326.48800648,0
+ROK.US,D,19940606,000000,6.34499,6.45438,6.32123,6.36834,685413.23915475,0
+ROK.US,D,19940607,000000,6.36834,6.4938,6.36834,6.45438,290175.98490549,0
+ROK.US,D,19940608,000000,6.43122,6.47793,6.40747,6.40747,141448.18472086,0
+ROK.US,D,19940609,000000,6.40747,6.45438,6.40747,6.40747,217536.09745228,0
+ROK.US,D,19940610,000000,6.40747,6.5409,6.40747,6.5409,254810.89455934,0
+ROK.US,D,19940613,000000,6.4938,6.57993,6.4938,6.57993,225836.52322501,0
+ROK.US,D,19940614,000000,6.57993,6.60328,6.51726,6.56417,223022.6991825,0
+ROK.US,D,19940615,000000,6.56417,6.57993,6.5409,6.57993,216385.40273025,0
+ROK.US,D,19940616,000000,6.5409,6.65049,6.5409,6.65049,230816.77868867,0
+ROK.US,D,19940617,000000,6.66616,6.68962,6.57993,6.57993,805031.70998211,0
+ROK.US,D,19940620,000000,6.60328,6.65049,6.45438,6.45438,426643.91416272,0
+ROK.US,D,19940621,000000,6.43122,6.51726,6.28202,6.4938,312004.68407703,0
+ROK.US,D,19940622,000000,6.4938,6.57993,6.4938,6.57993,191365.40294071,0
+ROK.US,D,19940623,000000,6.5409,6.62704,6.51726,6.5409,483455.15349502,0
+ROK.US,D,19940624,000000,6.4938,6.51726,6.32123,6.36834,521370.24016964,0
+ROK.US,D,19940627,000000,6.36834,6.4938,6.32123,6.47793,530816.28705454,0
+ROK.US,D,19940628,000000,6.47793,6.51726,6.3919,6.47793,458050.57407616,0
+ROK.US,D,19940629,000000,6.45438,6.4938,6.43122,6.47793,283664.5139784,0
+ROK.US,D,19940630,000000,6.45438,6.47793,6.36834,6.43122,347625.48436141,0
+ROK.US,D,19940701,000000,6.45438,6.51726,6.43122,6.51726,207834.34062916,0
+ROK.US,D,19940705,000000,6.4938,6.4938,6.45438,6.47793,354514.43186398,0
+ROK.US,D,19940706,000000,6.45438,6.51726,6.43122,6.47793,220213.94874987,0
+ROK.US,D,19940707,000000,6.45438,6.4938,6.45438,6.47793,220600.55782314,0
+ROK.US,D,19940708,000000,6.3919,6.43122,6.30586,6.43122,391920.12810609,0
+ROK.US,D,19940711,000000,6.45438,6.45438,6.32123,6.3919,290425.60651186,0
+ROK.US,D,19940712,000000,6.34499,6.34499,6.30586,6.32123,242427.22755072,0
+ROK.US,D,19940713,000000,6.25865,6.30586,6.25865,6.28202,186641.87213727,0
+ROK.US,D,19940714,000000,6.25865,6.34499,6.25865,6.30586,326686.69636379,0
+ROK.US,D,19940715,000000,6.28202,6.34499,6.25865,6.34499,400603.10406421,0
+ROK.US,D,19940718,000000,6.34499,6.34499,6.17243,6.19578,493668.33019461,0
+ROK.US,D,19940719,000000,6.19578,6.19578,6.06295,6.10985,514988.65365561,0
+ROK.US,D,19940720,000000,6.08649,6.10985,6.04747,6.04747,643291.11516306,0
+ROK.US,D,19940721,000000,6.02351,6.28202,6.02351,6.23512,579967.39018166,0
+ROK.US,D,19940722,000000,6.23512,6.36834,6.23512,6.28202,422049.25305037,0
+ROK.US,D,19940725,000000,6.25865,6.30586,6.23512,6.25865,306641.87842802,0
+ROK.US,D,19940726,000000,6.25865,6.25865,6.06295,6.1333,532985.76264159,0
+ROK.US,D,19940727,000000,6.17243,6.23512,6.10985,6.21944,265155.98511596,0
+ROK.US,D,19940728,000000,6.17243,6.23512,6.17243,6.19578,270259.02193883,0
+ROK.US,D,19940729,000000,6.21944,6.21944,6.14907,6.17243,255707.90878711,0
+ROK.US,D,19940801,000000,6.14907,6.17243,6.10985,6.1333,537587.52680778,0
+ROK.US,D,19940802,000000,6.14907,6.17243,6.02351,6.02351,439028.59589331,0
+ROK.US,D,19940803,000000,6.02351,6.1333,5.99997,6.1333,530562.60656026,0
+ROK.US,D,19940804,000000,6.10985,6.1333,6.06295,6.08649,223408.2935338,0
+ROK.US,D,19940805,000000,6.04747,6.08649,6.02351,6.06295,230938.54532592,0
+ROK.US,D,19940808,000000,6.1333,6.17243,6.06295,6.10985,367665.2286873,0
+ROK.US,D,19940809,000000,6.10985,6.15686,6.10985,6.15686,210004.8309382,0
+ROK.US,D,19940810,000000,6.10985,6.15686,6.10985,6.15686,260430.42486857,0
+ROK.US,D,19940811,000000,6.10985,6.15686,6.07072,6.09399,172213.54034479,0
+ROK.US,D,19940812,000000,6.07072,6.10985,6.07072,6.07072,561459.8760412,0
+ROK.US,D,19940815,000000,6.10985,6.10985,6.07072,6.07072,310477.52750148,0
+ROK.US,D,19940816,000000,6.09399,6.1333,6.04747,6.07072,384132.1369318,0
+ROK.US,D,19940817,000000,6.07072,6.07072,5.81243,5.89836,1317214.657371,0
+ROK.US,D,19940818,000000,5.91384,5.91384,5.87481,5.91384,873206.82073605,0
+ROK.US,D,19940819,000000,5.93788,5.93788,5.91384,5.91384,443498.44620246,0
+ROK.US,D,19940822,000000,5.91384,5.96114,5.87481,5.91384,361539.3521115,0
+ROK.US,D,19940823,000000,5.96114,5.96114,5.85116,5.87481,412473.32175241,0
+ROK.US,D,19940824,000000,5.89836,5.96114,5.85116,5.93788,353752.37565918,0
+ROK.US,D,19940825,000000,5.9846,5.99997,5.91384,5.93788,480645.38834042,0
+ROK.US,D,19940826,000000,5.93788,6.10985,5.93788,6.10985,397795.36835356,0
+ROK.US,D,19940829,000000,6.18051,6.19578,6.07072,6.09399,312390.27842834,0
+ROK.US,D,19940830,000000,6.28202,6.35258,6.24309,6.26645,567329.02795679,0
+ROK.US,D,19940831,000000,6.30586,6.32942,6.24309,6.26645,493029.05534903,0
+ROK.US,D,19940901,000000,6.24309,6.26645,6.21944,6.26645,144893.16583314,0
+ROK.US,D,19940902,000000,6.24309,6.28202,6.15686,6.15686,169917.22451058,0
+ROK.US,D,19940906,000000,6.15686,6.21944,6.1333,6.18051,252513.56400317,0
+ROK.US,D,19940907,000000,6.18051,6.19578,6.1333,6.15686,245748.41258181,0
+ROK.US,D,19940908,000000,6.1333,6.26645,6.1333,6.19578,212043.40739019,0
+ROK.US,D,19940909,000000,6.18051,6.18051,6.10985,6.15686,292985.7500601,0
+ROK.US,D,19940912,000000,6.1333,6.19578,6.1333,6.15686,148471.07552441,0
+ROK.US,D,19940913,000000,6.18051,6.19578,6.1333,6.19578,529029.36165285,0
+ROK.US,D,19940914,000000,6.19578,6.21944,6.19578,6.21944,296174.00651218,0
+ROK.US,D,19940915,000000,6.24309,6.32942,6.21944,6.32942,386046.91730259,0
+ROK.US,D,19940916,000000,6.32942,6.32942,6.24309,6.28202,682609.56233201,0
+ROK.US,D,19940919,000000,6.26645,6.30586,6.24309,6.24309,207071.26970237,0
+ROK.US,D,19940920,000000,6.24309,6.26645,6.15686,6.15686,347370.78914515,0
+ROK.US,D,19940921,000000,6.19578,6.19578,6.10985,6.1333,284303.78882398,0
+ROK.US,D,19940922,000000,6.19578,6.21944,6.07072,6.09399,270131.16696971,0
+ROK.US,D,19940923,000000,6.07072,6.10985,6.04747,6.07072,223661.97402807,0
+ROK.US,D,19940926,000000,6.1333,6.15686,6.09399,6.10985,205410.16982585,0
+ROK.US,D,19940927,000000,6.15686,6.18051,6.09399,6.09399,384900.28146846,0
+ROK.US,D,19940928,000000,6.07072,6.09399,5.99997,6.02351,574220.00490332,0
+ROK.US,D,19940929,000000,6.02351,6.02351,5.91384,5.93788,419244.56150564,0
+ROK.US,D,19940930,000000,5.96114,5.96114,5.91384,5.93788,336391.49735286,0
+ROK.US,D,19941003,000000,5.91384,5.93788,5.85116,5.91384,570010.93814228,0
+ROK.US,D,19941004,000000,5.96114,5.9846,5.89836,5.91384,529285.07159108,0
+ROK.US,D,19941005,000000,5.89836,5.93788,5.87481,5.91384,391793.28785896,0
+ROK.US,D,19941006,000000,5.96114,6.04747,5.93788,6.02351,633206.80815456,0
+ROK.US,D,19941007,000000,5.99997,6.1333,5.99997,6.1333,307795.61731598,0
+ROK.US,D,19941010,000000,6.1333,6.15686,6.04747,6.1333,162385.95799649,0
+ROK.US,D,19941011,000000,6.15686,6.24309,6.15686,6.24309,312135.58321207,0
+ROK.US,D,19941012,000000,6.24309,6.30586,6.21944,6.28202,385279.78748791,0
+ROK.US,D,19941013,000000,6.32942,6.3919,6.30586,6.37614,807971.35954979,0
+ROK.US,D,19941014,000000,6.3919,6.3919,6.35258,6.37614,272941.9468463,0
+ROK.US,D,19941017,000000,6.3919,6.3919,6.32942,6.32942,445794.76203666,0
+ROK.US,D,19941018,000000,6.37614,6.37614,6.26645,6.28202,289281.00012168,0
+ROK.US,D,19941019,000000,6.21944,6.35258,6.18051,6.30586,243197.40153135,0
+ROK.US,D,19941020,000000,6.21944,6.26645,6.15686,6.24309,263236.13113526,0
+ROK.US,D,19941021,000000,6.21944,6.21944,6.1333,6.15686,498008.2960907,0
+ROK.US,D,19941024,000000,6.1333,6.15686,6.10985,6.1333,362688.01738959,0
+ROK.US,D,19941025,000000,6.09399,6.1333,5.96114,5.9846,648139.45676967,0
+ROK.US,D,19941026,000000,6.02351,6.02351,5.91384,5.96114,292602.18515275,0
+ROK.US,D,19941027,000000,5.91384,5.9846,5.87481,5.89836,735206.6612934,0
+ROK.US,D,19941028,000000,5.91384,5.9846,5.89836,5.93788,1017080.1909822,0
+ROK.US,D,19941031,000000,5.9846,6.09399,5.9846,6.04747,958227.33103194,0
+ROK.US,D,19941101,000000,6.07072,6.15686,6.04747,6.1333,663454.65557015,0
+ROK.US,D,19941102,000000,6.1333,6.37614,6.07072,6.07072,1094958.0732812,0
+ROK.US,D,19941103,000000,6.15686,6.19578,6.1333,6.19578,461879.12009579,0
+ROK.US,D,19941104,000000,6.15686,6.21944,6.15686,6.15686,299748.87203753,0
+ROK.US,D,19941107,000000,6.18051,6.22742,6.14119,6.18051,352728.52118428,0
+ROK.US,D,19941108,000000,6.20387,6.26645,6.18051,6.24309,377623.71017064,0
+ROK.US,D,19941109,000000,6.31356,6.31356,6.15686,6.18051,269114.41554864,0
+ROK.US,D,19941110,000000,6.20387,6.24309,6.14119,6.15686,162893.31898505,0
+ROK.US,D,19941111,000000,6.14119,6.22742,6.11793,6.22742,319026.56015861,0
+ROK.US,D,19941114,000000,6.2903,6.33681,6.24309,6.33681,633328.57479181,0
+ROK.US,D,19941115,000000,6.2903,6.37614,6.20387,6.20387,490602.85510176,0
+ROK.US,D,19941116,000000,6.26645,6.26645,6.18051,6.18051,313918.44972585,0
+ROK.US,D,19941117,000000,6.15686,6.15686,6.07072,6.14119,493029.05534903,0
+ROK.US,D,19941118,000000,6.14119,6.15686,6.09399,6.09399,703927.85634906,0
+ROK.US,D,19941121,000000,6.09399,6.11793,5.9846,6.00815,463539.20525034,0
+ROK.US,D,19941122,000000,6.00815,6.09399,5.92202,5.9846,490858.56504,0
+ROK.US,D,19941123,000000,5.92202,6.00815,5.87481,6.00815,477457.13188834,0
+ROK.US,D,19941125,000000,6.04747,6.11793,6.04747,6.04747,159451.38203871,0
+ROK.US,D,19941128,000000,5.9846,5.9846,5.92202,5.93788,436219.84546068,0
+ROK.US,D,19941129,000000,5.93788,5.96114,5.92202,5.96114,331281.35747614,0
+ROK.US,D,19941130,000000,5.9846,5.9846,5.89836,5.92202,415793.4920615,0
+ROK.US,D,19941201,000000,5.93788,5.93788,5.89836,5.92202,229661.01035674,0
+ROK.US,D,19941202,000000,5.93788,6.0319,5.92202,6.0319,254172.63443574,0
+ROK.US,D,19941205,000000,6.07072,6.26645,6.04747,6.24309,840523.64057539,0
+ROK.US,D,19941206,000000,6.26645,6.26645,6.18051,6.20387,481921.90858761,0
+ROK.US,D,19941207,000000,6.20387,6.22742,6.18051,6.22742,261071.7291581,0
+ROK.US,D,19941208,000000,6.20387,6.22742,6.07072,6.07072,400861.85816836,0
+ROK.US,D,19941209,000000,6.11793,6.11793,6.07072,6.09399,284041.99055387,0
+ROK.US,D,19941212,000000,6.11793,6.11793,6.0319,6.07072,390259.02822957,0
+ROK.US,D,19941213,000000,6.07072,6.18051,6.07072,6.15686,366132.99850186,0
+ROK.US,D,19941214,000000,6.20387,6.2903,6.15686,6.18051,483713.90759919,0
+ROK.US,D,19941215,000000,6.20387,6.2903,6.20387,6.20387,364988.39211169,0
+ROK.US,D,19941216,000000,6.24309,6.26645,6.20387,6.26645,1010440.865086,0
+ROK.US,D,19941219,000000,6.22742,6.31356,6.22742,6.31356,228641.21476975,0
+ROK.US,D,19941220,000000,6.20387,6.24309,6.11793,6.11793,298728.06172855,0
+ROK.US,D,19941221,000000,6.09399,6.22742,6.09399,6.15686,342388.50423755,0
+ROK.US,D,19941222,000000,6.20387,6.26645,6.18051,6.26645,163535.63799657,0
+ROK.US,D,19941223,000000,6.26645,6.2903,6.22742,6.22742,264387.84057929,0
+ROK.US,D,19941227,000000,6.24309,6.26645,6.22742,6.26645,147191.5111113,0
+ROK.US,D,19941228,000000,6.26645,6.2903,6.24309,6.26645,148091.56950499,0
+ROK.US,D,19941229,000000,6.26645,6.2903,6.20387,6.26645,215873.98285378,0
+ROK.US,D,19941230,000000,6.26645,6.31356,6.20387,6.24309,191875.80809519,0
+ROK.US,D,19950103,000000,6.18051,6.22742,6.11793,6.20387,180385.09642643,0
+ROK.US,D,19950104,000000,6.20387,6.24309,6.18051,6.22742,242172.53233448,0
+ROK.US,D,19950105,000000,6.18051,6.20387,6.11793,6.14119,178473.36022156,0
+ROK.US,D,19950106,000000,6.14119,6.31356,6.11793,6.31356,532858.92239445,0
+ROK.US,D,19950109,000000,6.26645,6.26645,6.18051,6.20387,223280.43856468,0
+ROK.US,D,19950110,000000,6.20387,6.39998,6.20387,6.33681,525326.64115838,0
+ROK.US,D,19950111,000000,6.35258,6.42325,6.33681,6.39998,505405.61930381,0
+ROK.US,D,19950112,000000,6.37614,6.48592,6.35258,6.48592,491623.66541073,0
+ROK.US,D,19950113,000000,6.48592,6.53273,6.37614,6.42325,403028.28958949,0
+ROK.US,D,19950116,000000,6.44688,6.53273,6.33681,6.44688,806693.82458061,0
+ROK.US,D,19950117,000000,6.46246,6.5484,6.46246,6.53273,679288.37730094,0
+ROK.US,D,19950118,000000,6.5484,6.64261,6.50927,6.61895,517154.07035475,0
+ROK.US,D,19950119,000000,6.59561,6.64261,6.5484,6.64261,676606.46711544,0
+ROK.US,D,19950120,000000,6.64261,6.70529,6.61895,6.70529,1020783.9261986,0
+ROK.US,D,19950123,000000,6.59561,6.70529,6.59561,6.68193,309324.80333549,0
+ROK.US,D,19950124,000000,6.64261,6.72854,6.64261,6.68193,356560.11136983,0
+ROK.US,D,19950125,000000,6.70529,6.7523,6.64261,6.72854,638694.42460675,0
+ROK.US,D,19950126,000000,6.72854,6.76796,6.70529,6.7523,607033.06947705,0
+ROK.US,D,19950127,000000,6.76796,6.79131,6.61895,6.64261,292342.41632661,0
+ROK.US,D,19950130,000000,6.61895,6.64261,6.48592,6.50927,503623.76751201,0
+ROK.US,D,19950131,000000,6.50927,6.59561,6.48592,6.57225,343284.50374334,0
+ROK.US,D,19950201,000000,6.59561,6.61895,6.57225,6.59561,306009.70663628,0
+ROK.US,D,19950202,000000,6.57225,6.65829,6.57225,6.64261,362177.6122351,0
+ROK.US,D,19950203,000000,6.64261,6.79131,6.61895,6.79131,323494.38102381,0
+ROK.US,D,19950206,000000,6.76796,6.79131,6.76796,6.76796,285449.40993613,0
+ROK.US,D,19950207,000000,6.77575,6.86227,6.77575,6.86227,281746.68944166,0
+ROK.US,D,19950208,000000,6.86227,6.86227,6.7995,6.81497,371495.80415088,0
+ROK.US,D,19950209,000000,6.7995,6.7995,6.61895,6.66616,423711.36764887,0
+ROK.US,D,19950210,000000,6.68962,6.70529,6.66616,6.68962,391280.85326052,0
+ROK.US,D,19950213,000000,6.70529,6.70529,6.64261,6.66616,645074.9963988,0
+ROK.US,D,19950214,000000,6.61895,6.68962,6.61895,6.68962,213195.11683422,0
+ROK.US,D,19950215,000000,6.72854,6.88533,6.68962,6.86227,571922.67434716,0
+ROK.US,D,19950216,000000,6.83812,6.86227,6.7995,6.83812,365366.88340915,0
+ROK.US,D,19950217,000000,6.83812,6.83812,6.70529,6.70529,430219.79441003,0
+ROK.US,D,19950221,000000,6.7995,6.83812,6.77575,6.7995,225451.94359571,0
+ROK.US,D,19950222,000000,6.7995,6.88533,6.77575,6.86227,290564.62342273,0
+ROK.US,D,19950223,000000,6.88533,6.92436,6.81497,6.81497,307795.61731598,0
+ROK.US,D,19950224,000000,6.81497,6.90879,6.81497,6.86227,350689.94473227,0
+ROK.US,D,19950227,000000,6.86227,6.88533,6.81497,6.81497,271537.57162998,0
+ROK.US,D,19950228,000000,6.77575,6.83812,6.72854,6.77575,302685.47743927,0
+ROK.US,D,19950301,000000,6.72854,6.92436,6.72854,6.81497,429836.2295027,0
+ROK.US,D,19950302,000000,6.81497,6.92436,6.81497,6.86227,441962.15712912,0
+ROK.US,D,19950303,000000,6.86227,6.97167,6.86227,6.94821,455879.06904515,0
+ROK.US,D,19950306,000000,6.88533,6.88533,6.83812,6.88533,388730.85693205,0
+ROK.US,D,19950307,000000,6.86227,6.88533,6.7995,6.81497,301921.39179051,0
+ROK.US,D,19950308,000000,6.83812,6.83812,6.7523,6.7523,203366.51976395,0
+ROK.US,D,19950309,000000,6.7523,6.92436,6.7523,6.92436,376985.45004703,0
+ROK.US,D,19950310,000000,6.94821,7.01848,6.92436,6.99502,381198.57569598,0
+ROK.US,D,19950313,000000,7.01848,7.01848,6.94821,6.97167,399577.22014535,0
+ROK.US,D,19950314,000000,6.92436,7.01848,6.92436,6.97167,548692.64412523,0
+ROK.US,D,19950315,000000,6.94821,6.99502,6.92436,6.94821,241794.04103701,0
+ROK.US,D,19950316,000000,6.90879,6.99502,6.90879,6.94821,312135.58321207,0
+ROK.US,D,19950317,000000,6.97167,6.99502,6.90879,6.92436,714650.42348114,0
+ROK.US,D,19950320,000000,6.86227,6.90879,6.83812,6.86227,297834.09166672,0
+ROK.US,D,19950321,000000,6.83812,6.92436,6.83812,6.88533,285069.90391669,0
+ROK.US,D,19950322,000000,6.86227,6.88533,6.7995,6.83812,191108.6782805,0
+ROK.US,D,19950323,000000,6.81497,6.86227,6.7523,6.7995,267963.72082661,0
+ROK.US,D,19950324,000000,6.7523,6.83812,6.7523,6.83812,655797.5635309,0
+ROK.US,D,19950327,000000,6.83812,6.94821,6.81497,6.90879,430735.27317441,0
+ROK.US,D,19950328,000000,6.94821,6.94821,6.86227,6.86227,308301.96358257,0
+ROK.US,D,19950329,000000,6.83812,6.94821,6.83812,6.86227,283538.68845323,0
+ROK.US,D,19950330,000000,6.88533,6.92436,6.81497,6.81497,241917.83711822,0
+ROK.US,D,19950331,000000,6.72854,6.88533,6.55637,6.86227,535924.39748729,0
+ROK.US,D,19950403,000000,6.86227,6.90879,6.81497,6.90879,455371.7080566,0
+ROK.US,D,19950404,000000,6.94821,7.04203,6.92436,7.04203,849328.38317076,0
+ROK.US,D,19950405,000000,6.99502,7.04203,6.97167,6.97167,586225.18061449,0
+ROK.US,D,19950406,000000,6.94821,7.04203,6.94821,7.04203,180385.09642643,0
+ROK.US,D,19950407,000000,6.99502,7.0579,6.99502,7.04203,719626.62005689,0
+ROK.US,D,19950410,000000,6.99502,7.04203,6.97167,7.04203,300263.33607992,0
+ROK.US,D,19950411,000000,7.04203,7.04203,6.99502,7.01848,187020.36343473,0
+ROK.US,D,19950412,000000,6.99502,7.01848,6.99502,6.99502,119749.36996239,0
+ROK.US,D,19950413,000000,7.01848,7.08106,6.99502,7.04203,245236.99270534,0
+ROK.US,D,19950417,000000,7.08106,7.4103,7.08106,7.37108,1475766.995738,0
+ROK.US,D,19950418,000000,7.34772,7.37108,7.23784,7.23784,536687.46841408,0
+ROK.US,D,19950419,000000,7.23784,7.49634,7.23784,7.48117,1125210.9943067,0
+ROK.US,D,19950420,000000,7.45712,7.61382,7.43386,7.61382,734314.72067551,0
+ROK.US,D,19950421,000000,7.62928,7.72378,7.59036,7.72378,1220443.6665802,0
+ROK.US,D,19950424,000000,7.69994,7.73926,7.65293,7.73926,864142.30931453,0
+ROK.US,D,19950425,000000,7.69994,7.76262,7.69994,7.73926,412094.83045494,0
+ROK.US,D,19950426,000000,7.73926,7.76262,7.69994,7.72378,475279.53852547,0
+ROK.US,D,19950427,000000,7.72378,7.80953,7.69994,7.80953,469919.77704239,0
+ROK.US,D,19950428,000000,7.76262,7.76262,7.62928,7.65293,555330.95529948,0
+ROK.US,D,19950501,000000,7.67649,7.80953,7.62928,7.80953,578567.07385325,0
+ROK.US,D,19950502,000000,7.83309,7.84886,7.78627,7.83309,480645.38834042,0
+ROK.US,D,19950503,000000,7.84886,7.98199,7.83309,7.98199,757291.07040316,0
+ROK.US,D,19950504,000000,7.98199,7.98199,7.83309,7.8727,828013.13331964,0
+ROK.US,D,19950505,000000,7.98199,7.98199,7.84886,7.8727,600520.58382797,0
+ROK.US,D,19950508,000000,7.8727,7.94277,7.84886,7.8727,423958.95981129,0
+ROK.US,D,19950509,000000,7.87989,7.94277,7.78627,7.80953,424604.32298872,0
+ROK.US,D,19950510,000000,7.80953,7.89557,7.80953,7.89557,276002.34832925,0
+ROK.US,D,19950511,000000,7.91961,7.94277,7.87989,7.94277,377879.42010886,0
+ROK.US,D,19950512,000000,7.89557,7.98948,7.87989,7.94277,397281.91903314,0
+ROK.US,D,19950515,000000,7.94277,8.01402,7.91961,7.96583,466855.31667152,0
+ROK.US,D,19950516,000000,7.96583,8.07531,7.94277,8.05147,494177.72062712,0
+ROK.US,D,19950517,000000,8.05147,8.14608,8.02909,8.12291,613671.38065128,0
+ROK.US,D,19950518,000000,8.07531,8.07531,7.94277,7.94277,259029.09381818,0
+ROK.US,D,19950519,000000,7.87989,7.87989,7.61382,7.65293,1126229.7751717,0
+ROK.US,D,19950522,000000,7.78627,8.02909,7.7705,7.96583,756267.21592825,0
+ROK.US,D,19950523,000000,7.96583,8.12291,7.94277,8.10035,634346.34093485,0
+ROK.US,D,19950524,000000,8.14608,8.23073,7.94277,8.01402,629755.73871041,0
+ROK.US,D,19950525,000000,7.98948,8.05147,7.94277,7.96583,276385.9132366,0
+ROK.US,D,19950526,000000,7.89557,7.89557,7.65293,7.78627,387962.71239538,0
+ROK.US,D,19950530,000000,7.83309,7.91961,7.83309,7.85693,305241.56209961,0
+ROK.US,D,19950531,000000,7.87989,8.07531,7.85693,8.07531,502222.43646162,0
+ROK.US,D,19950601,000000,7.98948,8.02909,7.89557,7.94277,293748.82098688,0
+ROK.US,D,19950602,000000,7.83309,7.96583,7.83309,7.89557,333961.23821768,0
+ROK.US,D,19950605,000000,7.87989,7.94277,7.87989,7.94277,358473.87701866,0
+ROK.US,D,19950606,000000,7.94277,8.02909,7.94277,7.96583,279836.98268075,0
+ROK.US,D,19950607,000000,7.96583,7.98948,7.91961,7.98948,307916.36923127,0
+ROK.US,D,19950608,000000,7.96583,8.10035,7.96583,8.02909,309580.51327371,0
+ROK.US,D,19950609,000000,8.05147,8.07531,7.91961,7.91961,431493.27049132,0
+ROK.US,D,19950612,000000,7.94277,8.05147,7.94277,7.94277,410944.1357329,0
+ROK.US,D,19950613,000000,7.98948,8.10035,7.98948,8.02909,383370.080727,0
+ROK.US,D,19950614,000000,8.02909,8.12291,8.01402,8.12291,325665.88605482,0
+ROK.US,D,19950615,000000,8.14608,8.29468,8.12291,8.14608,563371.61224607,0
+ROK.US,D,19950616,000000,8.20895,8.23073,8.16243,8.23073,972657.69226838,0
+ROK.US,D,19950619,000000,8.20895,8.34298,8.18658,8.29468,372135.07899645,0
+ROK.US,D,19950620,000000,8.25507,8.28,8.14608,8.16243,228773.12862677,0
+ROK.US,D,19950621,000000,8.18658,8.23073,8.02909,8.02909,244215.1676744,0
+ROK.US,D,19950622,000000,8.02909,8.25507,8.02909,8.25507,450386.37898307,0
+ROK.US,D,19950623,000000,8.14608,8.16243,8.01402,8.07531,512813.08973669,0
+ROK.US,D,19950626,000000,8.07531,8.14608,8.01402,8.05147,644689.4020475,0
+ROK.US,D,19950627,000000,8.01402,8.12291,8.01402,8.07531,482047.73411277,0
+ROK.US,D,19950628,000000,8.05147,8.14608,8.05147,8.14608,377237.10109735,0
+ROK.US,D,19950629,000000,8.14608,8.14608,8.07531,8.07531,209874.94652512,0
+ROK.US,D,19950630,000000,8.07531,8.12291,8.01402,8.10035,212431.03118546,0
+ROK.US,D,19950703,000000,8.10035,8.10035,8.01402,8.01402,81704.39887471,0
+ROK.US,D,19950705,000000,8.14608,8.16243,8.07531,8.16243,277790.28845292,0
+ROK.US,D,19950706,000000,8.18658,8.18658,8.07531,8.18658,229661.01035674,0
+ROK.US,D,19950707,000000,8.20895,8.29468,8.20895,8.25507,351450.9862151,0
+ROK.US,D,19950710,000000,8.31903,8.36603,8.23073,8.28,357069.50180234,0
+ROK.US,D,19950711,000000,8.25507,8.38801,8.25507,8.29468,270643.60156815,0
+ROK.US,D,19950712,000000,8.28,8.38801,8.23073,8.38801,271662.38243317,0
+ROK.US,D,19950713,000000,8.38801,8.50045,8.36603,8.40437,626055.0476599,0
+ROK.US,D,19950714,000000,8.36603,8.38801,8.29468,8.38801,360644.36732769,0
+ROK.US,D,19950717,000000,8.36603,8.42753,8.31903,8.42753,347625.48436141,0
+ROK.US,D,19950718,000000,8.38801,8.40437,8.28,8.31903,575118.03385307,0
+ROK.US,D,19950719,000000,8.16243,8.25507,7.83309,8.20895,683630.37264097,0
+ROK.US,D,19950720,000000,8.16243,8.16243,8.02909,8.05147,702265.74175055,0
+ROK.US,D,19950721,000000,8.01402,8.07531,7.94277,8.07531,931675.10105697,0
+ROK.US,D,19950724,000000,8.05147,8.18658,8.02909,8.14608,373026.00489236,0
+ROK.US,D,19950725,000000,8.16243,8.25507,8.07531,8.25507,290047.1152144,0
+ROK.US,D,19950726,000000,8.23073,8.28,8.10035,8.14608,342135.83846525,0
+ROK.US,D,19950727,000000,8.14608,8.20895,8.12291,8.18658,270643.60156815,0
+ROK.US,D,19950728,000000,8.14608,8.18658,8.07531,8.10035,177191.76636447,0
+ROK.US,D,19950731,000000,8.07531,8.10035,7.98948,8.07531,311113.75818113,0
+ROK.US,D,19950801,000000,8.07531,8.07531,7.96583,8.01402,263368.0449923,0
+ROK.US,D,19950802,000000,8.05147,8.14608,8.01402,8.05147,326048.43624019,0
+ROK.US,D,19950803,000000,8.02909,8.05147,7.96583,7.98948,237321.14656192,0
+ROK.US,D,19950804,000000,7.98948,8.07531,7.96583,8.01402,520221.57489156,0
+ROK.US,D,19950807,000000,8.05147,8.12291,8.02909,8.12291,238730.59538812,0
+ROK.US,D,19950808,000000,8.07531,8.07531,8.01402,8.05147,313023.46494205,0
+ROK.US,D,19950809,000000,8.10035,8.10035,8.05147,8.07531,225195.21893549,0
+ROK.US,D,19950810,000000,8.14608,8.14608,7.94277,7.94277,877293.10613786,0
+ROK.US,D,19950811,000000,7.96583,7.98948,7.87989,7.90424,275746.63839103,0
+ROK.US,D,19950814,000000,7.92739,7.94277,7.87989,7.90424,439921.55123316,0
+ROK.US,D,19950815,000000,7.90424,7.90424,7.80953,7.85693,505925.15695608,0
+ROK.US,D,19950816,000000,7.87989,7.87989,7.79395,7.80953,441197.05675839,0
+ROK.US,D,19950817,000000,7.80953,7.83309,7.72378,7.74705,422178.12274146,0
+ROK.US,D,19950818,000000,7.7705,7.79395,7.74705,7.74705,631416.83858694,0
+ROK.US,D,19950821,000000,7.83309,7.87989,7.7705,7.79395,270131.16696971,0
+ROK.US,D,19950822,000000,7.79395,7.80953,7.7705,7.79395,575240.8152123,0
+ROK.US,D,19950823,000000,7.79395,7.79395,7.67649,7.69994,513457.43819216,0
+ROK.US,D,19950824,000000,7.67649,7.74705,7.67649,7.69994,240899.05625321,0
+ROK.US,D,19950825,000000,7.69994,7.7705,7.66083,7.67649,452435.10265485,0
+ROK.US,D,19950828,000000,7.67649,7.85693,7.67649,7.85693,412727.00224668,0
+ROK.US,D,19950829,000000,7.90424,8.01402,7.7705,7.87989,420518.03758691,0
+ROK.US,D,19950830,000000,7.87989,7.94277,7.83309,7.94277,337532.04485511,0
+ROK.US,D,19950831,000000,7.94277,7.98948,7.92739,7.96583,235535.23588221,0
+ROK.US,D,19950901,000000,7.98948,8.10035,7.94277,8.0837,418473.37280304,0
+ROK.US,D,19950905,000000,8.05924,8.10035,8.05924,8.10035,360513.46819266,0
+ROK.US,D,19950906,000000,8.05924,8.12291,8.03679,8.0837,352602.69565912,0
+ROK.US,D,19950907,000000,8.03679,8.21752,8.03679,8.21752,376093.50942915,0
+ROK.US,D,19950908,000000,8.21752,8.23073,8.10035,8.14608,387195.58258069,0
+ROK.US,D,19950911,000000,8.12291,8.25507,8.12291,8.23073,493415.66442231,0
+ROK.US,D,19950912,000000,8.28,8.36603,8.23073,8.36603,506047.93831532,0
+ROK.US,D,19950913,000000,8.36603,8.43561,8.3278,8.36603,397795.36835356,0
+ROK.US,D,19950914,000000,8.41354,8.46015,8.35214,8.36603,361409.46769843,0
+ROK.US,D,19950915,000000,8.38801,8.43561,8.3278,8.35214,660905.67396365,0
+ROK.US,D,19950918,000000,8.30257,8.43561,8.30257,8.43561,382856.63140657,0
+ROK.US,D,19950919,000000,8.43561,8.43561,8.35214,8.36603,195195.97840429,0
+ROK.US,D,19950920,000000,8.35214,8.43561,8.3278,8.43561,211916.56714306,0
+ROK.US,D,19950921,000000,8.41354,8.41354,8.3278,8.36603,270514.73187706,0
+ROK.US,D,19950922,000000,8.3278,8.35214,8.28,8.30257,352470.78180209,0
+ROK.US,D,19950925,000000,8.28,8.28,8.21752,8.25507,338173.34914465,0
+ROK.US,D,19950926,000000,8.25507,8.3278,8.23073,8.30257,337669.03232203,0
+ROK.US,D,19950927,000000,8.21752,8.28,8.17002,8.19456,331793.79207457,0
+ROK.US,D,19950928,000000,8.21752,8.35214,8.21752,8.35214,343023.72019523,0
+ROK.US,D,19950929,000000,8.36603,8.43561,8.3278,8.41354,487538.39473091,0
+ROK.US,D,19951002,000000,8.30257,8.38801,8.30257,8.36603,438259.43663465,0
+ROK.US,D,19951003,000000,8.3278,8.3278,8.10035,8.17002,297577.36700651,0
+ROK.US,D,19951004,000000,8.12291,8.14608,7.96583,8.03679,585713.76073802,0
+ROK.US,D,19951005,000000,8.03679,8.05924,8.01402,8.03679,285325.61385492,0
+ROK.US,D,19951006,000000,8.03679,8.0837,8.01402,8.05924,232601.6746464,0
+ROK.US,D,19951009,000000,8.03679,8.05924,7.98948,8.03679,327068.23182719,0
+ROK.US,D,19951010,000000,8.01402,8.01402,7.90424,7.98948,524175.94643634,0
+ROK.US,D,19951011,000000,8.14608,8.17002,8.0837,8.14608,334472.65809414,0
+ROK.US,D,19951012,000000,8.10035,8.19456,8.0837,8.12291,233111.06507891,0
+ROK.US,D,19951013,000000,8.19456,8.30257,8.14608,8.21752,327963.216611,0
+ROK.US,D,19951016,000000,8.23073,8.23073,8.14608,8.17002,155235.21222383,0
+ROK.US,D,19951017,000000,8.12291,8.21752,8.10035,8.21752,323112.84556043,0
+ROK.US,D,19951018,000000,8.19456,8.30257,8.19456,8.21752,320816.52972622,0
+ROK.US,D,19951019,000000,8.21752,8.25507,8.12291,8.14608,397795.36835356,0
+ROK.US,D,19951020,000000,8.19456,8.19456,8.14608,8.17002,532734.11159126,0
+ROK.US,D,19951023,000000,8.12291,8.14608,8.05924,8.05924,474134.9321353,0
+ROK.US,D,19951024,000000,8.10035,8.14608,8.0837,8.10035,361409.46769843,0
+ROK.US,D,19951025,000000,8.14608,8.14608,8.05924,8.05924,477710.81238261,0
+ROK.US,D,19951026,000000,8.05924,8.0837,8.01402,8.01402,266939.8663517,0
+ROK.US,D,19951027,000000,8.01402,8.03679,7.92739,7.96583,255196.48891064,0
+ROK.US,D,19951030,000000,7.94277,7.96583,7.92739,7.92739,468390.59102289,0
+ROK.US,D,19951031,000000,8.01402,8.03679,7.92739,7.92739,469667.11127008,0
+ROK.US,D,19951101,000000,7.83309,7.98948,7.83309,7.94277,503111.33291357,0
+ROK.US,D,19951102,000000,7.96583,8.01402,7.90424,7.98948,550094.9898976,0
+ROK.US,D,19951103,000000,8.01402,8.10035,8.01402,8.10035,252131.01381781,0
+ROK.US,D,19951106,000000,8.0837,8.17002,8.05924,8.14608,279579.24329856,0
+ROK.US,D,19951107,000000,8.14608,8.25507,8.12291,8.19456,537455.61295075,0
+ROK.US,D,19951108,000000,8.21752,8.3278,8.21752,8.30257,429323.79490426,0
+ROK.US,D,19951109,000000,8.28758,8.39668,8.26403,8.26403,382602.9509123,0
+ROK.US,D,19951110,000000,8.2397,8.4432,8.2397,8.42023,537071.03332142,0
+ROK.US,D,19951113,000000,8.39668,8.51574,8.35796,8.51574,532220.66227085,0
+ROK.US,D,19951114,000000,8.49238,8.49238,8.4432,8.49238,387324.45227178,0
+ROK.US,D,19951115,000000,8.42023,8.49238,8.39668,8.49238,305621.06811904,0
+ROK.US,D,19951116,000000,8.51574,8.75836,8.49238,8.68642,1202061.9779649,0
+ROK.US,D,19951117,000000,8.73333,8.75836,8.55278,8.62503,607668.28543472,0
+ROK.US,D,19951120,000000,8.68642,8.78142,8.68642,8.75836,376220.34967629,0
+ROK.US,D,19951121,000000,8.73333,8.78142,8.67184,8.70859,398429.56958925,0
+ROK.US,D,19951122,000000,8.68642,8.73333,8.65035,8.70859,559543.06622645,0
+ROK.US,D,19951124,000000,8.73333,8.75836,8.70859,8.70859,65366.360321304,0
+ROK.US,D,19951127,000000,8.68642,8.70859,8.67184,8.67184,451922.66805641,0
+ROK.US,D,19951128,000000,8.65035,8.67184,8.60069,8.67184,446177.31222203,0
+ROK.US,D,19951129,000000,8.68642,8.75836,8.62503,8.75836,221238.81794675,0
+ROK.US,D,19951130,000000,8.75836,8.89012,8.70859,8.78142,481921.90858761,0
+ROK.US,D,19951201,000000,8.80448,8.9388,8.78142,8.9388,483197.41411284,0
+ROK.US,D,19951204,000000,8.91368,8.96136,8.89012,8.9388,354259.73664774,0
+ROK.US,D,19951205,000000,8.9388,9.17877,8.91368,9.0681,900524.15108175,0
+ROK.US,D,19951206,000000,9.12023,9.29752,9.12023,9.29752,879079.01681756,0
+ROK.US,D,19951207,000000,9.24844,9.24844,9.09431,9.14222,401878.60958943,0
+ROK.US,D,19951208,000000,9.14222,9.16625,9.0681,9.14222,279704.05410174,0
+ROK.US,D,19951211,000000,9.0681,9.29752,9.04622,9.27604,286476.30857696,0
+ROK.US,D,19951212,000000,9.24844,9.29752,9.2045,9.24844,272689.281074,0
+ROK.US,D,19951213,000000,9.27604,9.36177,9.24844,9.27604,364216.18868711,0
+ROK.US,D,19951214,000000,9.24844,9.43214,9.17877,9.29752,813330.10631088,0
+ROK.US,D,19951215,000000,9.32048,9.33625,9.22913,9.24844,1165296.5712904,0
+ROK.US,D,19951218,000000,9.17877,9.2045,9.0681,9.09431,464051.63984878,0
+ROK.US,D,19951219,000000,9.0681,9.32048,9.0681,9.32048,462902.97457069,0
+ROK.US,D,19951220,000000,9.24844,9.43214,9.24844,9.33625,475411.45238249,0
+ROK.US,D,19951221,000000,9.29752,9.33625,9.2045,9.22913,389623.8122719,0
+ROK.US,D,19951222,000000,9.24844,9.32048,9.17877,9.32048,314938.24531284,0
+ROK.US,D,19951226,000000,9.33625,9.40948,9.32048,9.40948,151659.33197649,0
+ROK.US,D,19951227,000000,9.38483,9.47748,9.38483,9.38483,210895.75683409,0
+ROK.US,D,19951228,000000,9.40948,9.49225,9.38483,9.45185,229914.69085102,0
+ROK.US,D,19951229,000000,9.49225,9.49225,9.43214,9.47748,250855.50829258,0
+ROK.US,D,19960102,000000,9.45185,9.63515,9.43214,9.63515,424092.90311227,0
+ROK.US,D,19960103,000000,9.60855,9.74355,9.60855,9.72286,552902.72560826,0
+ROK.US,D,19960104,000000,9.74355,9.80761,9.51788,9.56616,521370.24016964,0
+ROK.US,D,19960105,000000,9.45185,9.51788,9.40948,9.49225,531584.4315912,0
+ROK.US,D,19960108,000000,9.40948,9.83028,9.38483,9.80761,506942.92309913,0
+ROK.US,D,19960109,000000,9.83028,9.85491,9.60855,9.72286,960527.70575404,0
+ROK.US,D,19960110,000000,9.58884,9.58884,9.22913,9.29752,664605.3502922,0
+ROK.US,D,19960111,000000,9.38483,9.54251,9.29752,9.54251,529029.36165285,0
+ROK.US,D,19960112,000000,9.49225,9.69724,9.43214,9.63515,703160.72653436,0
+ROK.US,D,19960115,000000,9.60855,9.6519,9.49225,9.51788,340348.91306357,0
+ROK.US,D,19960116,000000,9.51788,9.85491,9.51788,9.85491,1176529.5435769,0
+ROK.US,D,19960117,000000,9.85491,9.96529,9.79086,9.94851,860695.29875831,0
+ROK.US,D,19960118,000000,9.92779,10.0107,9.85491,9.98798,589286.59681941,0
+ROK.US,D,19960119,000000,9.96529,10.1062,9.96529,10.0806,847673.37162609,0
+ROK.US,D,19960122,000000,10.0107,10.1062,10.0107,10.0806,517544.73831595,0
+ROK.US,D,19960123,000000,10.0344,10.1298,9.94851,10.1298,547667.77492836,0
+ROK.US,D,19960124,000000,10.1062,10.2137,10.1062,10.1673,407241.41523844,0
+ROK.US,D,19960125,000000,10.1673,10.4601,10.1437,10.3694,718478.96950077,0
+ROK.US,D,19960126,000000,10.323,10.4601,10.3014,10.4601,757672.60586655,0
+ROK.US,D,19960129,000000,10.4176,10.6147,10.4176,10.5281,661030.48476685,0
+ROK.US,D,19960130,000000,10.4837,10.5733,10.3949,10.5733,428047.27465705,0
+ROK.US,D,19960131,000000,10.5733,10.5733,10.4176,10.5044,380813.99606666,0
+ROK.US,D,19960201,000000,10.5044,10.5999,10.4176,10.5999,842183.72572994,0
+ROK.US,D,19960202,000000,10.5733,10.6384,10.5281,10.6147,458817.70389086,0
+ROK.US,D,19960205,000000,10.5281,10.7971,10.5281,10.7064,728055.91552071,0
+ROK.US,D,19960206,000000,10.7064,10.7546,10.6384,10.7546,518945.05464436,0
+ROK.US,D,19960207,000000,10.7546,10.9518,10.6847,10.9114,774141.543555,0
+ROK.US,D,19960208,000000,10.9272,11.2247,10.8887,11.2247,700223.10641063,0
+ROK.US,D,19960209,000000,11.1311,11.2247,10.9972,11.1765,571793.80465607,0
+ROK.US,D,19960212,000000,11.2425,11.3342,11.2247,11.2247,394345.31363139,0
+ROK.US,D,19960213,000000,11.1528,11.1992,11.071,11.1765,772737.16833868,0
+ROK.US,D,19960214,000000,11.1311,11.1765,11.071,11.1765,591072.50749913,0
+ROK.US,D,19960215,000000,11.1617,11.1617,10.6462,10.6916,802737.42359186,0
+ROK.US,D,19960216,000000,10.6916,10.7803,10.5102,10.73,879714.23277523,0
+ROK.US,D,19960220,000000,10.5999,10.6916,10.5733,10.6462,486519.61386589,0
+ROK.US,D,19960221,000000,10.6226,10.8463,10.5999,10.804,490858.56504,0
+ROK.US,D,19960222,000000,10.8276,11.1163,10.73,11.0936,572437.13838955,0
+ROK.US,D,19960223,000000,11.2504,11.342,10.9833,11.0276,664605.3502922,0
+ROK.US,D,19960226,000000,10.935,11.0039,10.5999,10.6679,463284.51003408,0
+ROK.US,D,19960227,000000,10.6226,10.6226,10.3082,10.4442,885589.47302269,0
+ROK.US,D,19960228,000000,10.4905,10.7064,10.3949,10.3949,692436.12995832,0
+ROK.US,D,19960229,000000,10.2629,10.4678,10.1752,10.2629,391793.28785896,0
+ROK.US,D,19960301,000000,10.3299,10.4442,10.1062,10.4442,384007.32612862,0
+ROK.US,D,19960304,000000,10.3949,10.804,10.3949,10.6916,404176.95486758,0
+ROK.US,D,19960305,000000,10.6226,10.6462,10.3299,10.4442,501966.7265234,0
+ROK.US,D,19960306,000000,10.4442,10.5498,10.3516,10.4176,522393.07992256,0
+ROK.US,D,19960307,000000,10.3694,10.5281,10.3694,10.5281,365619.54918145,0
+ROK.US,D,19960308,000000,10.4442,10.4905,9.72286,10.1062,686562.91915482,0
+ROK.US,D,19960311,000000,10.19,10.5498,10.1752,10.5498,495202.589824,0
+ROK.US,D,19960312,000000,10.4905,10.5102,10.1752,10.4442,427414.08814334,0
+ROK.US,D,19960313,000000,10.3516,10.3949,10.2865,10.3694,378516.66551048,0
+ROK.US,D,19960314,000000,10.3516,10.5281,10.3516,10.4442,226855.30409003,0
+ROK.US,D,19960315,000000,10.4442,10.4442,10.2629,10.2865,666521.14538496,0
+ROK.US,D,19960318,000000,10.3299,10.5733,10.3299,10.5733,615455.26188703,0
+ROK.US,D,19960319,000000,10.6226,10.6462,10.5102,10.5281,460349.93407629,0
+ROK.US,D,19960320,000000,10.804,11.342,10.7546,10.804,2248763.9329028,0
+ROK.US,D,19960321,000000,10.7546,10.871,10.6679,10.7064,704821.82641088,0
+ROK.US,D,19960322,000000,10.804,10.8463,10.73,10.7803,496727.71695559,0
+ROK.US,D,19960325,000000,10.804,10.8463,10.5999,10.6462,628733.91367946,0
+ROK.US,D,19960326,000000,10.6462,10.7064,10.6226,10.6679,439028.59589331,0
+ROK.US,D,19960327,000000,10.6226,10.6226,10.4442,10.4678,379285.82476914,0
+ROK.US,D,19960328,000000,10.3694,10.4176,10.2865,10.3299,605116.25966229,0
+ROK.US,D,19960329,000000,10.3949,10.5999,10.3949,10.5999,443753.14141873,0
+ROK.US,D,19960401,000000,10.5733,10.6462,10.5102,10.6462,478728.57852566,0
+ROK.US,D,19960402,000000,10.6226,10.6226,10.5102,10.5281,618648.59194899,0
+ROK.US,D,19960403,000000,10.5102,10.8463,10.4442,10.6679,737375.12215847,0
+ROK.US,D,19960404,000000,10.7064,10.7064,10.4905,10.6679,451410.23345797,0
+ROK.US,D,19960408,000000,10.2629,10.3516,10.1062,10.1062,781541.91093405,0
+ROK.US,D,19960409,000000,10.3949,10.4442,10.2865,10.3949,756267.21592825,0
+ROK.US,D,19960410,000000,10.3516,10.3694,10.1062,10.2137,1054486.9019463,0
+ROK.US,D,19960411,000000,10.2629,10.3299,9.99584,10.1298,767120.6821954,0
+ROK.US,D,19960412,000000,10.1298,10.1535,10.0344,10.0806,606649.5045697,0
+ROK.US,D,19960415,000000,10.1298,10.1535,10.0344,10.0806,297962.96135781,0
+ROK.US,D,19960416,000000,10.056,10.2629,10.0344,10.1752,423452.61354471,0
+ROK.US,D,19960417,000000,10.1298,10.2137,9.90025,10.2137,1014911.7301171,0
+ROK.US,D,19960418,000000,10.3082,10.3949,10.1298,10.1752,716434.30471691,0
+ROK.US,D,19960419,000000,10.1752,10.2137,10.0806,10.1752,643412.8818003,0
+ROK.US,D,19960422,000000,10.2137,10.3299,10.19,10.2865,359496.71677159,0
+ROK.US,D,19960423,000000,10.2629,10.4905,10.2382,10.4442,640478.30584251,0
+ROK.US,D,19960424,000000,10.4905,10.5102,10.2137,10.3082,398051.07829177,0
+ROK.US,D,19960425,000000,10.3516,10.4678,10.3516,10.4442,456006.92401427,0
+ROK.US,D,19960426,000000,10.4442,10.4905,10.4176,10.4905,335748.16361936,0
+ROK.US,D,19960429,000000,10.4442,10.5498,10.4176,10.5281,347879.16485568,0
+ROK.US,D,19960430,000000,10.4442,10.6226,10.4442,10.5281,508727.81905686,0
+ROK.US,D,19960501,000000,10.4678,10.5999,10.4442,10.5999,348131.83062798,0
+ROK.US,D,19960502,000000,10.5999,10.6462,10.4678,10.5498,461115.03444703,0
+ROK.US,D,19960503,000000,10.5102,10.5498,10.2865,10.3949,526731.0163747,0
+ROK.US,D,19960506,000000,10.3516,10.3694,10.1298,10.2382,522134.3258184,0
+ROK.US,D,19960507,000000,10.1062,10.1752,10.0344,10.0344,725503.88974829,0
+ROK.US,D,19960508,000000,9.94851,10.2382,9.92779,10.2382,638309.84497743,0
+ROK.US,D,19960509,000000,10.2225,10.2944,10.1752,10.2718,712097.38298675,0
+ROK.US,D,19960510,000000,10.3604,10.3604,10.1398,10.1752,360513.46819266,0
+ROK.US,D,19960513,000000,10.2225,10.4521,10.1614,10.4521,350176.49541185,0
+ROK.US,D,19960514,000000,10.4028,10.5822,10.3604,10.3604,372005.19458339,0
+ROK.US,D,19960515,000000,10.2944,10.3604,10.1968,10.2718,607795.12568186,0
+ROK.US,D,19960516,000000,10.2472,10.2472,10.0648,10.1131,1064704.1375337,0
+ROK.US,D,19960517,000000,10.2472,10.2944,10.1398,10.1614,690780.10369168,0
+ROK.US,D,19960520,000000,10.2225,10.2225,10.1131,10.1614,577412.3202433,0
+ROK.US,D,19960521,000000,10.1614,10.1752,10.0184,10.1398,992440.71193407,0
+ROK.US,D,19960522,000000,10.1752,10.4521,10.1398,10.4521,531070.98227079,0
+ROK.US,D,19960523,000000,10.4028,10.4028,10.0875,10.1614,541028.44903215,0
+ROK.US,D,19960524,000000,10.1614,10.3604,10.1398,10.2225,325026.61120925,0
+ROK.US,D,19960528,000000,10.2225,10.3368,10.0421,10.0648,466347.95568297,0
+ROK.US,D,19960529,000000,10.1131,10.1752,10.0648,10.0875,329623.30176554,0
+ROK.US,D,19960530,000000,10.0875,10.2718,10.0648,10.1752,418348.56199986,0
+ROK.US,D,19960531,000000,10.2225,10.5565,10.1968,10.5565,1610579.9134505,0
+ROK.US,D,19960603,000000,10.4748,10.5182,10.2472,10.3161,942653.3781273,0
+ROK.US,D,19960604,000000,10.3368,10.4985,10.3161,10.4985,840906.19076076,0
+ROK.US,D,19960605,000000,10.6079,10.7626,10.5182,10.7458,711840.65832654,0
+ROK.US,D,19960606,000000,10.7626,10.8542,10.7212,10.7212,562353.84610303,0
+ROK.US,D,19960607,000000,10.4985,10.6769,10.4028,10.6769,501582.14689407,0
+ROK.US,D,19960610,000000,10.6769,10.6985,10.4748,10.4985,347752.32460854,0
+ROK.US,D,19960611,000000,10.5408,10.7212,10.4255,10.4521,357576.86279089,0
+ROK.US,D,19960612,000000,10.4521,10.4748,10.3161,10.3368,528648.84091144,0
+ROK.US,D,19960613,000000,10.6295,10.6542,10.5182,10.6542,517544.73831595,0
+ROK.US,D,19960614,000000,10.6295,10.6769,10.5408,10.5565,336001.84411364,0
+ROK.US,D,19960617,000000,10.5565,10.5565,10.4028,10.4255,295028.38540002,0
+ROK.US,D,19960618,000000,10.4521,10.4521,10.3161,10.3368,450263.59762385,0
+ROK.US,D,19960619,000000,10.2718,10.3368,10.1614,10.1752,578179.450058,0
+ROK.US,D,19960620,000000,10.2718,10.3161,10.1398,10.1968,435199.0351517,0
+ROK.US,D,19960621,000000,10.2472,10.5408,10.1968,10.5408,725630.72999543,0
+ROK.US,D,19960624,000000,10.5408,10.5565,10.3782,10.4028,252513.56400317,0
+ROK.US,D,19960625,000000,10.4748,10.4985,10.3161,10.3368,211538.0758456,0
+ROK.US,D,19960626,000000,10.3161,10.3604,10.1614,10.1752,253409.56350897,0
+ROK.US,D,19960627,000000,10.1614,10.1968,9.95742,10.1131,520859.83501515,0
+ROK.US,D,19960628,000000,10.1398,10.3782,10.1398,10.3782,421792.52839016,0
+ROK.US,D,19960701,000000,10.3161,10.3161,10.2225,10.2718,323240.70052953,0
+ROK.US,D,19960702,000000,9.95742,10.1752,9.90912,10.0421,762012.57176264,0
+ROK.US,D,19960703,000000,10.1131,10.2225,10.0421,10.1398,367665.2286873,0
+ROK.US,D,19960705,000000,10.0184,10.0875,9.99584,10.0421,216638.06850255,0
+ROK.US,D,19960708,000000,10.0184,10.0421,9.68245,9.70512,555585.65051572,0
+ROK.US,D,19960709,000000,9.75144,9.8155,9.70512,9.72877,510134.22371714,0
+ROK.US,D,19960710,000000,9.72877,9.72877,9.34512,9.60855,1032784.0282999,0
+ROK.US,D,19960711,000000,9.56616,9.56616,9.34512,9.45185,946741.69297306,0
+ROK.US,D,19960712,000000,9.5504,9.5504,9.36177,9.43214,486135.03423656,0
+ROK.US,D,19960715,000000,9.38483,9.40948,9.00217,9.04622,593627.57743749,0
+ROK.US,D,19960716,000000,9.00217,9.14222,8.59181,9.00217,1544453.5263684,0
+ROK.US,D,19960717,000000,9.17877,9.29752,9.14222,9.2045,933077.44682934,0
+ROK.US,D,19960718,000000,9.22913,9.52576,9.17877,9.52576,552647.01567003,0
+ROK.US,D,19960719,000000,9.56616,9.56616,9.40948,9.56616,490602.85510176,0
+ROK.US,D,19960722,000000,9.32048,9.43214,9.24844,9.36177,526480.38004635,0
+ROK.US,D,19960723,000000,9.40948,9.58884,9.29752,9.32048,670984.90736226,0
+ROK.US,D,19960724,000000,9.17877,9.22913,9.04622,9.22913,768519.98380183,0
+ROK.US,D,19960725,000000,9.17877,9.38483,9.15759,9.36177,549840.29468134,0
+ROK.US,D,19960726,000000,9.36177,9.45185,9.36177,9.40948,358731.61640084,0
+ROK.US,D,19960729,000000,9.38483,9.5504,9.38483,9.52576,349918.75602967,0
+ROK.US,D,19960730,000000,9.45185,9.56616,9.40948,9.52576,285069.90391669,0
+ROK.US,D,19960731,000000,9.47748,9.58884,9.45185,9.50112,300895.50787165,0
+ROK.US,D,19960801,000000,9.95742,10.1752,9.90912,9.99584,1725858.4183819,0
+ROK.US,D,19960802,000000,10.0421,10.0648,9.63515,9.75144,1117043.497113,0
+ROK.US,D,19960805,000000,9.79086,9.83718,9.65881,9.83718,918653.17392475,0
+ROK.US,D,19960806,000000,9.83718,9.88449,9.79086,9.86083,986570.5452965,0
+ROK.US,D,19960807,000000,9.95742,10.0875,9.95742,10.0875,839247.12032819,0
+ROK.US,D,19960808,000000,10.0875,10.1398,10.0184,10.1131,600263.85916776,0
+ROK.US,D,19960809,000000,10.1131,10.1131,9.95742,9.99584,514223.55328488,0
+ROK.US,D,19960812,000000,9.95742,10.0421,9.88449,9.93573,571285.42894554,0
+ROK.US,D,19960813,000000,9.90912,9.90912,9.79086,9.8155,331281.35747614,0
+ROK.US,D,19960814,000000,9.86083,9.88449,9.83718,9.88449,486902.16405126,0
+ROK.US,D,19960815,000000,9.89138,10.0027,9.89138,9.94266,413239.43684512,0
+ROK.US,D,19960816,000000,9.96529,9.96529,9.91799,9.91799,345453.97933039,0
+ROK.US,D,19960819,000000,9.97912,9.97912,9.89138,9.97912,269879.51591939,0
+ROK.US,D,19960820,000000,9.96529,9.97912,9.84604,9.86872,254684.0543122,0
+ROK.US,D,19960821,000000,9.89138,9.89138,9.71399,9.77607,313663.7545096,0
+ROK.US,D,19960822,000000,9.77607,9.79973,9.75144,9.79973,303068.02762464,0
+ROK.US,D,19960823,000000,9.79973,9.79973,9.71399,9.75144,245111.16718017,0
+ROK.US,D,19960826,000000,9.72877,9.75144,9.61741,9.66668,311878.85855187,0
+ROK.US,D,19960827,000000,9.68836,9.71399,9.59277,9.59277,331919.61759974,0
+ROK.US,D,19960828,000000,9.64402,9.64402,9.57503,9.57503,212043.40739019,0
+ROK.US,D,19960829,000000,9.5504,9.57503,9.37006,9.48338,605371.96960053,0
+ROK.US,D,19960830,000000,9.48338,9.48338,9.37006,9.46072,244347.08153142,0
+ROK.US,D,19960903,000000,9.39273,9.39273,9.21218,9.29752,573710.61447081,0
+ROK.US,D,19960904,000000,9.34512,9.46072,9.25731,9.46072,479115.18759893,0
+ROK.US,D,19960905,000000,9.41538,9.48338,9.32048,9.41538,339072.39281637,0
+ROK.US,D,19960906,000000,9.37006,9.57503,9.29752,9.52576,418599.1983282,0
+ROK.US,D,19960909,000000,9.52576,10.0027,9.52576,9.97912,618522.76642384,0
+ROK.US,D,19960910,000000,9.94266,10.0027,9.72877,9.79973,439028.59589331,0
+ROK.US,D,19960911,000000,9.77607,9.94266,9.75144,9.84604,495584.12528739,0
+ROK.US,D,19960912,000000,9.86872,9.97912,9.86872,9.94266,471074.53065234,0
+ROK.US,D,19960913,000000,9.96529,10.2797,9.96529,10.2797,808734.43047657,0
+ROK.US,D,19960916,000000,10.2797,10.2797,10.2038,10.2314,384900.28146846,0
+ROK.US,D,19960917,000000,10.2314,10.255,10.0254,10.0254,342135.83846525,0
+ROK.US,D,19960918,000000,10.0027,10.0027,9.82041,9.82041,493415.66442231,0
+ROK.US,D,19960919,000000,9.75144,9.84604,9.71399,9.84604,536432.77319782,0
+ROK.US,D,19960920,000000,9.96529,10.0254,9.89138,9.90025,717973.63795618,0
+ROK.US,D,19960923,000000,9.96529,9.97912,9.91799,9.96529,326686.69636379,0
+ROK.US,D,19960924,000000,9.96529,10.2038,9.96529,10.1673,759968.92170074,0
+ROK.US,D,19960925,000000,10.2314,10.2314,10.1437,10.2038,411321.6123084,0
+ROK.US,D,19960926,000000,10.2314,10.2797,10.1437,10.2797,386046.91730259,0
+ROK.US,D,19960927,000000,10.2797,10.2797,10.19,10.255,320939.31108546,0
+ROK.US,D,19960930,000000,10.255,10.3457,10.2038,10.255,410301.8167214,0
+ROK.US,D,19961001,000000,10.2797,10.3014,10.0254,10.0964,475411.45238249,0
+ROK.US,D,19961002,000000,10.1221,10.1673,10.0707,10.0964,477200.40722813,0
+ROK.US,D,19961003,000000,10.1437,10.2314,10.1437,10.19,279960.77876196,0
+ROK.US,D,19961004,000000,10.2038,10.3014,10.1437,10.1437,325537.01636373,0
+ROK.US,D,19961007,000000,10.19,10.2797,10.1221,10.1673,296686.44111061,0
+ROK.US,D,19961008,000000,10.1673,10.2038,10.0964,10.1437,485241.06417472,0
+ROK.US,D,19961009,000000,10.2038,10.255,10.0964,10.1673,610861.61549668,0
+ROK.US,D,19961010,000000,10.1437,10.1673,10.1221,10.1437,325281.3064255,0
+ROK.US,D,19961011,000000,10.1437,10.1437,10.0461,10.0707,348261.71504105,0
+ROK.US,D,19961014,000000,10.1221,10.1437,9.97912,10.0707,635878.57112028,0
+ROK.US,D,19961015,000000,10.0964,10.1221,10.0461,10.1221,546522.1538162,0
+ROK.US,D,19961016,000000,10.1221,10.1437,10.0254,10.1221,561970.28119568,0
+ROK.US,D,19961017,000000,10.1221,10.1437,10.0964,10.1221,281109.44404004,0
+ROK.US,D,19961018,000000,10.1437,10.1673,10.0707,10.1437,414004.53721586,0
+ROK.US,D,19961021,000000,10.1673,10.5498,10.1673,10.5498,1014014.7158893,0
+ROK.US,D,19961022,000000,10.5281,10.5733,10.3457,10.4354,516647.72408818,0
+ROK.US,D,19961023,000000,10.3949,10.4176,10.3014,10.3457,269493.92156809,0
+ROK.US,D,19961024,000000,10.3457,10.3949,10.2797,10.3694,823163.77699104,0
+ROK.US,D,19961025,000000,10.3457,10.3457,10.2797,10.323,214340.73794638,0
+ROK.US,D,19961028,000000,10.323,10.3694,10.0964,10.1221,339705.57933009,0
+ROK.US,D,19961029,000000,10.0964,10.1673,10.0707,10.1221,282132.28379296,0
+ROK.US,D,19961030,000000,10.0707,10.1673,10.0707,10.1437,178855.91040693,0
+ROK.US,D,19961031,000000,10.0964,10.0964,10.0027,10.0027,485624.62908208,0
+ROK.US,D,19961101,000000,10.0707,10.1221,9.84604,9.89138,299368.35129611,0
+ROK.US,D,19961104,000000,9.94266,10.0707,9.89138,10.0461,278813.12820585,0
+ROK.US,D,19961105,000000,10.0461,10.0707,9.91799,9.97912,325537.01636373,0
+ROK.US,D,19961106,000000,10.0254,10.3949,10.0254,10.3949,1056019.1321317,0
+ROK.US,D,19961107,000000,10.2797,10.935,10.2797,10.73,1992668.4003205,0
+ROK.US,D,19961108,000000,10.804,11.0789,10.804,11.0789,958482.02624819,0
+ROK.US,D,19961111,000000,11.0533,11.0533,10.9114,10.9114,477834.60846382,0
+ROK.US,D,19961112,000000,10.9114,11.0276,10.871,10.9596,471840.64574505,0
+ROK.US,D,19961113,000000,10.871,10.9596,10.871,10.9114,363580.97272944,0
+ROK.US,D,19961114,000000,10.8955,11.2425,10.8808,11.1922,683885.06785724,0
+ROK.US,D,19961115,000000,11.3124,11.3124,11.1311,11.1696,674945.36723891,0
+ROK.US,D,19961118,000000,11.1528,11.3342,11.1311,11.3124,838609.87492657,0
+ROK.US,D,19961119,000000,11.3124,11.5381,11.2889,11.406,655543.88303663,0
+ROK.US,D,19961120,000000,11.4436,11.6801,11.406,11.6337,680945.41828955,0
+ROK.US,D,19961121,000000,11.6071,11.6337,11.4436,11.5844,502732.84161611,0
+ROK.US,D,19961122,000000,11.4436,11.7421,11.4436,11.6554,1516878.4566405,0
+ROK.US,D,19961125,000000,11.6071,11.6899,11.4683,11.6554,1025636.3266931,0
+ROK.US,D,19961126,000000,11.6554,11.7865,11.6337,11.7865,918016.94324511,0
+ROK.US,D,19961127,000000,11.7421,11.8111,11.7195,11.7421,358222.22596833,0
+ROK.US,D,19961129,000000,11.7638,11.7638,11.7056,11.7421,163025.23284207,0
+ROK.US,D,19961202,000000,11.7056,11.7638,11.4683,11.4909,603456.17450774,0
+ROK.US,D,19961203,000000,11.5381,11.6554,11.3342,11.3568,537071.03332142,0
+ROK.US,D,19961204,000000,11.2425,11.3568,11.1311,11.3568,647885.77627539,0
+ROK.US,D,19961205,000000,11.3568,11.4909,11.2889,11.4909,722306.50079843,0
+ROK.US,D,19961206,000000,11.3342,11.7638,11.1922,11.7056,986570.5452965,0
+ROK.US,D,19961209,000000,11.3124,11.3124,11.1696,11.2425,435072.19490456,0
+ROK.US,D,19961210,000000,11.2425,11.2652,11.0849,11.0849,488944.79939117,0
+ROK.US,D,19961211,000000,11.0612,11.0612,10.9439,11.0612,207960.16615432,0
+ROK.US,D,19961212,000000,11.0366,11.3124,11.0366,11.2889,561459.8760412,0
+ROK.US,D,19961213,000000,11.2652,11.2652,11.0366,11.1085,775162.35386397,0
+ROK.US,D,19961216,000000,11.1311,11.2425,11.0849,11.1311,1044142.8261116,0
+ROK.US,D,19961217,000000,10.9675,11.1528,10.9675,11.1311,641629.00056455,0
+ROK.US,D,19961218,000000,11.0849,11.2889,11.0612,11.2652,988098.71659403,0
+ROK.US,D,19961219,000000,11.1922,11.2652,11.1528,11.1696,1000991.7740352,0
+ROK.US,D,19961220,000000,11.1528,11.1922,10.7379,11.1922,1913778.8402102,0
+ROK.US,D,19961223,000000,11.1922,11.2159,11.1311,11.2159,494177.72062712,0
+ROK.US,D,19961224,000000,11.1922,11.3342,11.1922,11.3124,256856.57406519,0
+ROK.US,D,19961226,000000,11.3124,11.4277,11.1528,11.2425,618007.28765946,0
+ROK.US,D,19961227,000000,11.2425,11.2425,11.0366,11.0849,384900.28146846,0
+ROK.US,D,19961230,000000,11.1528,11.2889,11.1311,11.2425,473500.7308996,0
+ROK.US,D,19961231,000000,11.2159,11.3342,11.1311,11.1311,365756.53664836,0
+ROK.US,D,19970102,000000,11.1311,11.1311,10.7626,10.8335,494053.92454591,0
+ROK.US,D,19970103,000000,10.8808,10.9675,10.8128,10.9675,1026145.7171257,0
+ROK.US,D,19970106,000000,10.9675,11.2159,10.9675,11.1528,837331.32523541,0
+ROK.US,D,19970107,000000,11.2425,11.3124,11.1696,11.3124,898610.38543292,0
+ROK.US,D,19970108,000000,11.3124,11.3568,11.1528,11.1696,766610.27704092,0
+ROK.US,D,19970109,000000,11.1696,11.2159,11.1085,11.1311,684654.22711587,0
+ROK.US,D,19970110,000000,10.9892,11.0612,10.9675,11.0366,841035.06045185,0
+ROK.US,D,19970113,000000,11.1085,11.2159,11.0849,11.1528,382344.19680813,0
+ROK.US,D,19970114,000000,11.1696,11.2889,11.1528,11.1696,492902.21510189,0
+ROK.US,D,19970115,000000,11.0849,11.3342,11.0849,11.3342,579838.52049057,0
+ROK.US,D,19970116,000000,11.3814,11.406,11.2889,11.3342,428047.27465705,0
+ROK.US,D,19970117,000000,11.3342,11.4277,11.3342,11.3342,527114.58128204,0
+ROK.US,D,19970120,000000,11.4277,11.5844,11.406,11.5164,709286.60311015,0
+ROK.US,D,19970121,000000,11.3814,11.5844,11.3342,11.5164,604475.97009474,0
+ROK.US,D,19970122,000000,11.5164,11.6337,11.4683,11.6071,484604.83349509,0
+ROK.US,D,19970123,000000,11.6554,11.7195,11.3814,11.4277,626310.75759814,0
+ROK.US,D,19970124,000000,11.3814,11.4436,11.1311,11.2159,538476.42325971,0
+ROK.US,D,19970127,000000,11.1922,11.3342,11.1922,11.2889,537455.61295075,0
+ROK.US,D,19970128,000000,11.5164,11.6554,11.4683,11.5164,804651.18924069,0
+ROK.US,D,19970129,000000,11.5617,11.7638,11.5381,11.6554,681714.57754821,0
+ROK.US,D,19970130,000000,11.6801,11.954,11.6801,11.9304,815888.22041517,0
+ROK.US,D,19970131,000000,11.954,12.156,11.954,12.0151,798648.09402413,0
+ROK.US,D,19970203,000000,12.0624,12.2664,12.0624,12.156,777461.71386409,0
+ROK.US,D,19970204,000000,12.1333,12.227,12.0871,12.1817,449243.80203684,0
+ROK.US,D,19970205,000000,12.156,12.156,11.7865,11.8357,667288.27519966,0
+ROK.US,D,19970206,000000,11.884,12.227,11.884,12.0624,684654.22711587,0
+ROK.US,D,19970207,000000,12.0624,12.5669,12.0388,12.5414,1048998.2707721,0
+ROK.US,D,19970210,000000,12.4093,12.9099,12.4093,12.8863,1258491.6818338,0
+ROK.US,D,19970211,000000,12.7276,12.7759,12.5226,12.6133,743627.83898141,0
+ROK.US,D,19970212,000000,12.5886,12.5886,12.3828,12.5414,1041083.4393507,0
+ROK.US,D,19970213,000000,12.5749,12.5976,12.2979,12.4408,685924.65903121,0
+ROK.US,D,19970214,000000,12.3669,12.4645,12.2979,12.4645,635115.50019349,0
+ROK.US,D,19970218,000000,12.4842,12.6646,12.4172,12.6429,530816.28705454,0
+ROK.US,D,19970219,000000,12.6429,12.7621,12.5976,12.6429,547028.50008277,0
+ROK.US,D,19970220,000000,12.6429,12.6646,12.3206,12.4408,384132.1369318,0
+ROK.US,D,19970221,000000,12.4172,12.4408,12.2753,12.2979,579582.81055234,0
+ROK.US,D,19970224,000000,12.1402,12.4408,12.1402,12.4172,352728.52118428,0
+ROK.US,D,19970225,000000,12.3669,12.5069,12.2753,12.2753,707754.37292473,0
+ROK.US,D,19970226,000000,12.227,12.2753,11.8673,12.1649,664479.52476702,0
+ROK.US,D,19970227,000000,12.1166,12.1649,11.818,11.954,666010.74023048,0
+ROK.US,D,19970228,000000,11.8427,12.095,11.8427,11.884,466855.31667152,0
+ROK.US,D,19970303,000000,11.8427,11.9994,11.8427,11.8673,479627.62219737,0
+ROK.US,D,19970304,000000,11.954,11.954,11.5844,11.6554,342774.09858885,0
+ROK.US,D,19970305,000000,11.6554,12.0703,11.6554,12.0703,598478.96321003,0
+ROK.US,D,19970306,000000,12.0467,12.095,11.8673,12.095,1007126.7831087,0
+ROK.US,D,19970307,000000,12.0703,12.6429,12.0703,12.5226,1275210.2411286,0
+ROK.US,D,19970310,000000,12.3669,12.4842,12.1915,12.4842,500563.36602905,0
+ROK.US,D,19970311,000000,12.4172,12.5749,12.3669,12.3669,291456.5640406,0
+ROK.US,D,19970312,000000,12.3925,12.4842,12.3206,12.3453,302305.97141984,0
+ROK.US,D,19970313,000000,12.3453,12.4408,12.1166,12.1166,353875.15701841,0
+ROK.US,D,19970314,000000,12.227,12.4645,12.1166,12.4645,591706.70873482,0
+ROK.US,D,19970317,000000,12.4842,12.6646,12.3669,12.5069,1243551.9301648,0
+ROK.US,D,19970318,000000,12.5069,12.6891,12.4842,12.5492,1424321.6062207,0
+ROK.US,D,19970319,000000,12.5069,12.7621,12.4172,12.5226,1094827.1741461,0
+ROK.US,D,19970320,000000,12.5069,12.5749,12.4645,12.5749,1105421.8863092,0
+ROK.US,D,19970321,000000,12.5976,12.6429,12.5226,12.6429,810268.69010596,0
+ROK.US,D,19970324,000000,12.6429,12.7118,12.5749,12.6429,905121.85636002,0
+ROK.US,D,19970325,000000,12.6429,12.6891,12.3669,12.3669,910610.48753421,0
+ROK.US,D,19970326,000000,12.227,12.4645,12.1915,12.3206,592861.46234476,0
+ROK.US,D,19970327,000000,12.4408,12.4408,11.818,11.9994,440685.63688192,0
+ROK.US,D,19970331,000000,12.0251,12.1649,11.8673,11.9087,828907.10338146,0
+ROK.US,D,19970401,000000,11.818,11.9994,11.7273,11.9304,464304.30562108,0
+ROK.US,D,19970402,000000,11.818,11.9087,11.7273,11.818,617502.97083683,0
+ROK.US,D,19970403,000000,11.7056,11.751,11.4523,11.5844,733163.01123149,0
+ROK.US,D,19970404,000000,11.406,11.9087,11.406,11.8673,759841.06673162,0
+ROK.US,D,19970407,000000,11.818,11.9087,11.6554,11.6554,446686.70265454,0
+ROK.US,D,19970408,000000,11.546,11.5844,11.4277,11.5844,595026.87904391,0
+ROK.US,D,19970409,000000,11.5224,11.5844,11.406,11.477,572180.41372934,0
+ROK.US,D,19970410,000000,11.4987,11.4987,11.3814,11.406,581119.09962568,0
+ROK.US,D,19970411,000000,11.3124,11.406,11.2247,11.2247,472985.25213522,0
+ROK.US,D,19970414,000000,11.1992,11.2652,11.1311,11.2247,450523.36644997,0
+ROK.US,D,19970415,000000,11.2247,11.3342,11.2247,11.2889,773249.60293713,0
+ROK.US,D,19970416,000000,11.2425,11.2889,11.1528,11.1765,557373.59063939,0
+ROK.US,D,19970417,000000,11.1311,11.6337,11.1311,11.5844,499030.12112165,0
+ROK.US,D,19970418,000000,11.6337,11.7943,11.5844,11.6801,497751.57143049,0
+ROK.US,D,19970421,000000,11.6801,11.818,11.4277,11.4523,338685.78374309,0
+ROK.US,D,19970422,000000,11.5617,12.0703,11.5617,12.0467,1003036.438819,0
+ROK.US,D,19970423,000000,11.9994,12.3669,11.884,12.3206,882909.59228115,0
+ROK.US,D,19970424,000000,12.3206,12.4172,12.095,12.1166,563754.16243144,0
+ROK.US,D,19970425,000000,12.1649,12.2753,12.0251,12.0467,512563.46813033,0
+ROK.US,D,19970428,000000,12.095,12.1649,12.0251,12.0251,474648.38145571,0
+ROK.US,D,19970429,000000,12.2063,12.2507,11.8427,12.0703,653501.24769671,0
+ROK.US,D,19970430,000000,12.095,12.3453,12.0703,12.2063,668691.635694,0
+ROK.US,D,19970501,000000,12.1649,12.2753,12.1402,12.1915,454602.54879795,0
+ROK.US,D,19970502,000000,12.1915,12.4645,12.1649,12.4408,1006484.4640972,0
+ROK.US,D,19970505,000000,12.4645,12.4842,12.2979,12.4408,649545.86142994,0
+ROK.US,D,19970506,000000,12.4645,12.5492,12.3925,12.4842,608308.57500228,0
+ROK.US,D,19970507,000000,12.4842,12.5226,12.2753,12.2753,498773.39646144,0
+ROK.US,D,19970508,000000,12.0251,12.6212,12.0251,12.4842,1099549.6902276,0
+ROK.US,D,19970509,000000,12.4645,12.5492,12.4172,12.4172,515112.44973682,0
+ROK.US,D,19970512,000000,12.4645,12.5492,12.4408,12.5069,574601.54036672,0
+ROK.US,D,19970513,000000,12.5492,12.5749,12.3669,12.3925,364348.10254413,0
+ROK.US,D,19970514,000000,12.4172,12.5492,12.3925,12.4645,536306.94767266,0
+ROK.US,D,19970515,000000,12.4251,12.4912,12.2339,12.3501,558264.51653529,0
+ROK.US,D,19970516,000000,12.3501,12.3748,12.1915,12.2586,627459.42287622,0
+ROK.US,D,19970519,000000,12.3048,12.3295,12.2339,12.2586,264263.0297761,0
+ROK.US,D,19970520,000000,12.2132,12.2586,12.0545,12.1018,766734.07312211,0
+ROK.US,D,19970521,000000,12.0545,12.2841,11.8673,11.9628,1091250.2791769,0
+ROK.US,D,19970522,000000,11.9845,12.0545,11.818,11.892,462643.20574455,0
+ROK.US,D,19970523,000000,11.9845,12.1402,11.9845,12.0318,731753.56240529,0
+ROK.US,D,19970527,000000,11.8673,12.1915,11.8673,12.1915,565669.95752422,0
+ROK.US,D,19970528,000000,12.1402,12.2586,12.1018,12.1255,327452.81145651,0
+ROK.US,D,19970529,000000,12.1255,12.2339,12.1255,12.1649,390646.65202483,0
+ROK.US,D,19970530,000000,12.0318,12.0318,11.8673,11.892,691926.73952581,0
+ROK.US,D,19970602,000000,11.9363,11.9628,11.5687,11.6407,1164786.1661359,0
+ROK.US,D,19970603,000000,11.5914,11.6407,11.2977,11.3342,1572154.4216215,0
+ROK.US,D,19970604,000000,11.2721,11.3194,11.0849,11.1528,1313893.4723399,0
+ROK.US,D,19970605,000000,11.1528,11.4523,11.1528,11.3568,1547765.5789017,0
+ROK.US,D,19970606,000000,11.4277,11.477,11.2977,11.3194,1191722.9757401,0
+ROK.US,D,19970609,000000,11.3194,11.3568,11.0849,11.1311,1832329.1365518,0
+ROK.US,D,19970610,000000,10.7891,11.2247,10.7379,11.1992,2952431.0057037,0
+ROK.US,D,19970611,000000,11.2247,11.2721,10.9892,11.0119,1624750.5058609,0
+ROK.US,D,19970612,000000,11.0366,11.4987,10.9892,11.4987,1712833.4470837,0
+ROK.US,D,19970613,000000,11.4523,11.4523,11.2977,11.4277,769674.73741178,0
+ROK.US,D,19970616,000000,11.406,11.406,11.1528,11.1528,982232.60884437,0
+ROK.US,D,19970617,000000,11.1992,11.2504,11.1311,11.1992,1011591.559808,0
+ROK.US,D,19970618,000000,11.2247,11.2247,11.1085,11.1085,1336750.0848743,0
+ROK.US,D,19970619,000000,11.1085,11.1085,10.9439,11.0612,1274320.3299547,0
+ROK.US,D,19970620,000000,11.0612,11.1085,10.9675,11.0119,944442.33297294,0
+ROK.US,D,19970623,000000,11.0119,11.0849,10.9272,10.9272,509626.86272858,0
+ROK.US,D,19970624,000000,11.0276,11.1085,10.8808,11.0366,715413.49440794,0
+ROK.US,D,19970625,000000,11.0612,11.207,10.9439,10.9439,1018869.1458279,0
+ROK.US,D,19970626,000000,10.9833,11.1311,10.9272,11.0533,668564.79544687,0
+ROK.US,D,19970627,000000,11.0612,11.1992,11.0612,11.1243,883931.41731209,0
+ROK.US,D,19970630,000000,11.1311,11.1765,10.8808,10.9272,651712.29285106,0
+ROK.US,D,19970701,000000,10.9439,11.0612,10.6916,10.6916,680054.49239366,0
+ROK.US,D,19970702,000000,10.6916,10.7891,10.6147,10.6147,1322954.9395955,0
+ROK.US,D,19970703,000000,10.8808,11.1992,10.7626,11.0533,628478.20374123,0
+ROK.US,D,19970707,000000,11.0849,11.1843,11.0119,11.0276,483327.29852591,0
+ROK.US,D,19970708,000000,11.0789,11.1765,10.9892,11.1085,500563.36602905,0
+ROK.US,D,19970709,000000,11.1528,11.2977,10.935,10.9596,1035591.7640105,0
+ROK.US,D,19970710,000000,11.0612,11.1992,10.9892,11.1085,1227599.4859627,0
+ROK.US,D,19970711,000000,11.1311,11.1311,11.0533,11.0849,523668.58544778,0
+ROK.US,D,19970714,000000,11.0612,11.2721,11.0533,11.1992,504776.491678,0
+ROK.US,D,19970715,000000,11.1992,11.7638,11.1016,11.751,822777.16791776,0
+ROK.US,D,19970716,000000,11.892,11.9698,11.6485,11.7717,1143083.2924895,0
+ROK.US,D,19970717,000000,11.7865,11.8427,11.477,11.546,697163.71964967,0
+ROK.US,D,19970718,000000,11.546,11.6002,11.3982,11.4277,786522.16639769,0
+ROK.US,D,19970721,000000,11.4436,11.554,11.3342,11.5224,330641.06790858,0
+ROK.US,D,19970722,000000,11.7116,12.0062,11.6614,11.9451,1069934.0146037,0
+ROK.US,D,19970723,000000,11.9451,11.9451,11.7717,11.8673,681462.92649787,0
+ROK.US,D,19970724,000000,11.8673,11.9451,11.8111,11.8673,588264.77178846,0
+ROK.US,D,19970725,000000,11.8673,11.9628,11.8111,11.8673,530184.11526279,0
+ROK.US,D,19970728,000000,11.9698,12.0062,11.8427,11.9087,409412.92026945,0
+ROK.US,D,19970729,000000,11.884,12.1649,11.8357,11.8427,685413.23915475,0
+ROK.US,D,19970730,000000,11.8357,11.9934,11.7717,11.892,440942.36154213,0
+ROK.US,D,19970731,000000,12.0318,12.1098,11.9628,12.1018,640351.46559537,0
+ROK.US,D,19970801,000000,12.0545,12.1649,11.7363,11.7638,572944.4993781,0
+ROK.US,D,19970804,000000,11.7638,12.1333,11.6614,12.0318,385157.00612867,0
+ROK.US,D,19970805,000000,12.0318,12.156,12.0062,12.0318,752949.07506311,0
+ROK.US,D,19970806,000000,12.0318,12.2339,11.9698,12.0624,458431.09481758,0
+ROK.US,D,19970807,000000,12.0388,12.0782,11.892,11.892,492649.54932959,0
+ROK.US,D,19970808,000000,11.892,11.9845,11.6485,11.6978,338563.00238386,0
+ROK.US,D,19970811,000000,11.7421,11.9363,11.616,11.892,468390.59102289,0
+ROK.US,D,19970812,000000,11.9363,12.0318,11.7638,11.7638,577026.725892,0
+ROK.US,D,19970813,000000,11.884,11.884,11.546,11.6614,459710.65923071,0
+ROK.US,D,19970814,000000,11.6554,11.8427,11.3124,11.477,514988.65365561,0
+ROK.US,D,19970815,000000,11.3124,11.4277,10.9972,11.071,741714.07333258,0
+ROK.US,D,19970818,000000,11.1163,11.2977,11.0276,11.2721,661668.74489044,0
+ROK.US,D,19970819,000000,11.3124,11.415,11.2159,11.406,576520.37962543,0
+ROK.US,D,19970820,000000,11.4523,11.4603,11.2721,11.3342,457159.64818027,0
+ROK.US,D,19970821,000000,11.3814,11.406,11.1617,11.1922,488176.6548545,0
+ROK.US,D,19970822,000000,11.0199,11.2721,11.0039,11.14,674310.15128125,0
+ROK.US,D,19970825,000000,11.1922,11.3568,11.1843,11.2159,344687.86423768,0
+ROK.US,D,19970826,000000,11.342,11.477,11.2247,11.3342,513071.84384086,0
+ROK.US,D,19970827,000000,11.2977,11.3814,11.1243,11.2652,443753.14141873,0
+ROK.US,D,19970828,000000,11.1843,11.4356,11.1243,11.1617,336001.84411364,0
+ROK.US,D,19970829,000000,11.1163,11.2247,11.0443,11.1163,364097.4662158,0
+ROK.US,D,19970902,000000,11.1243,11.554,11.1243,11.3342,507069.76334627,0
+ROK.US,D,19970903,000000,11.3124,11.484,11.2652,11.4523,425367.39391551,0
+ROK.US,D,19970904,000000,11.3893,11.484,11.2889,11.3893,760350.45716413,0
+ROK.US,D,19970905,000000,11.477,11.5293,11.3893,11.3893,408646.80517674,0
+ROK.US,D,19970908,000000,11.4277,11.7195,11.4277,11.7195,866184.94465446,0
+ROK.US,D,19970909,000000,11.6485,11.6978,11.4909,11.5381,547922.47014461,0
+ROK.US,D,19970910,000000,11.3893,11.4909,11.1696,11.1696,474515.45287671,0
+ROK.US,D,19970911,000000,11.1617,11.1696,10.9735,11.1163,719375.98372853,0
+ROK.US,D,19970912,000000,11.14,11.2159,11.071,11.2159,633583.27000806,0
+ROK.US,D,19970915,000000,11.207,11.2159,11.0936,11.1016,473624.52698081,0
+ROK.US,D,19970916,000000,11.0789,11.1843,11.0276,11.1843,634989.67466833,0
+ROK.US,D,19970917,000000,11.207,11.342,11.207,11.2889,336771.00337228,0
+ROK.US,D,19970918,000000,11.6337,11.6554,11.4356,11.4523,524050.12091118,0
+ROK.US,D,19970919,000000,11.406,11.4356,11.2977,11.3194,596687.97892044,0
+ROK.US,D,19970922,000000,11.3124,11.6071,11.3124,11.5617,610861.61549668,0
+ROK.US,D,19970923,000000,11.5293,11.5617,11.406,11.4909,266683.1416915,0
+ROK.US,D,19970924,000000,11.484,11.6485,11.2721,11.3893,382984.48637569,0
+ROK.US,D,19970925,000000,11.3568,11.3568,11.1243,11.2425,360644.36732769,0
+ROK.US,D,19970926,000000,11.2247,11.756,11.2247,11.751,944057.75334361,0
+ROK.US,D,19970929,000000,11.751,11.751,11.415,11.6002,355666.14130801,0
+ROK.US,D,19970930,000000,11.6258,11.6978,11.4909,11.6554,291707.20036895,0
+ROK.US,D,19971001,000000,11.6711,11.8111,11.342,11.6978,422178.12274146,0
+ROK.US,D,19971002,000000,11.6711,11.8515,11.6337,11.751,448343.74364315,0
+ROK.US,D,19971003,000000,11.9994,12.0151,11.751,11.8515,492516.62075059,0
+ROK.US,D,19971006,000000,11.8515,12.2132,11.8515,12.1994,418087.77845174,0
+ROK.US,D,19971007,000000,12.156,12.2339,12.1166,12.1166,515884.6531614,0
+ROK.US,D,19971008,000000,12.0624,12.095,11.8427,12.0151,351710.75504124,0
+ROK.US,D,19971009,000000,11.9087,11.9087,11.6899,11.8515,524688.38103478,0
+ROK.US,D,19971010,000000,11.7865,12.0251,11.7717,11.9787,324134.67059136,0
+ROK.US,D,19971013,000000,12.0251,12.1738,11.9845,12.0151,285702.07570842,0
+ROK.US,D,19971014,000000,12.1166,12.1738,11.9845,12.1738,945464.15800389,0
+ROK.US,D,19971015,000000,12.0782,12.2339,12.0251,12.1472,533884.80631331,0
+ROK.US,D,19971016,000000,12.1333,12.3828,12.0545,12.1738,599244.06358077,0
+ROK.US,D,19971017,000000,12.1166,12.1472,11.477,11.5617,995893.81082217,0
+ROK.US,D,19971020,000000,11.6711,11.6711,11.3814,11.616,681839.38835139,0
+ROK.US,D,19971021,000000,11.5617,11.8111,11.554,11.7116,662053.32451977,0
+ROK.US,D,19971022,000000,11.8111,11.8111,11.4219,11.5914,400603.10406421,0
+ROK.US,D,19971023,000000,11.5164,11.6002,11.3814,11.4987,489835.72528708,0
+ROK.US,D,19971024,000000,11.4436,11.5164,11.1016,11.1765,589286.59681941,0
+ROK.US,D,19971027,000000,11.1163,11.2327,10.3871,10.3871,616988.50679444,0
+ROK.US,D,19971028,000000,9.50112,10.4601,9.49225,10.4028,1290146.9486317,0
+ROK.US,D,19971029,000000,10.3782,10.6679,10.2472,10.3457,1396488.7971105,0
+ROK.US,D,19971030,000000,10.3457,10.4255,10.1673,10.3014,643291.11516306,0
+ROK.US,D,19971031,000000,10.4601,10.5102,10.3457,10.3457,632052.05454461,0
+ROK.US,D,19971103,000000,10.5565,10.6384,10.4601,10.5565,992820.21795351,0
+ROK.US,D,19971104,000000,10.5565,10.5999,10.4678,10.5102,652477.39322181,0
+ROK.US,D,19971105,000000,10.2718,10.4678,10.0461,10.3457,1181765.5089788,0
+ROK.US,D,19971106,000000,10.0461,10.2137,10.0344,10.1298,1305850.7859494,0
+ROK.US,D,19971107,000000,9.7672,9.80761,9.36177,9.49225,1670073.0629684,0
+ROK.US,D,19971110,000000,9.87659,9.87659,9.63515,9.71399,1169377.7830823,0
+ROK.US,D,19971111,000000,9.71399,9.92779,9.58884,9.63515,1308660.5511041,0
+ROK.US,D,19971112,000000,9.50112,9.62727,9.50112,9.55829,848054.90708947,0
+ROK.US,D,19971113,000000,9.5504,9.78397,9.47748,9.5504,720650.47453179,0
+ROK.US,D,19971114,000000,9.5504,9.72877,9.45185,9.72286,1066611.8148507,0
+ROK.US,D,19971117,000000,9.86083,10.1298,9.82041,10.0875,1142956.4522424,0
+ROK.US,D,19971118,000000,9.85491,10.0344,9.62727,9.70512,1330105.6853682,0
+ROK.US,D,19971119,000000,9.76031,10.0648,9.66668,10.0107,992570.59634714,0
+ROK.US,D,19971120,000000,9.98798,10.1673,9.89138,10.0648,677118.90171388,0
+ROK.US,D,19971121,000000,10.1131,10.3014,9.94266,10.2472,1179084.6135153,0
+ROK.US,D,19971124,000000,10.2382,10.2472,10.0461,10.0461,793670.88272641,0
+ROK.US,D,19971125,000000,10.0707,10.3299,9.99584,10.1831,527626.00115851,0
+ROK.US,D,19971126,000000,10.4905,10.5044,10.1673,10.3299,943034.91359068,0
+ROK.US,D,19971128,000000,10.3014,10.3949,10.3014,10.3516,458945.55885997,0
+ROK.US,D,19971201,000000,10.4098,10.5822,10.3368,10.5822,598347.049353,0
+ROK.US,D,19971202,000000,10.5102,10.6769,10.4748,10.5044,579967.39018166,0
+ROK.US,D,19971203,000000,10.3516,10.4678,10.0648,10.2225,949542.32562987,0
+ROK.US,D,19971204,000000,10.2629,10.5498,10.2629,10.4354,1094319.8131576,0
+ROK.US,D,19971205,000000,10.4098,10.8335,10.3782,10.6847,995122.62211956,0
+ROK.US,D,19971208,000000,10.7153,10.8128,10.6462,10.6621,900908.73071107,0
+ROK.US,D,19971209,000000,10.6079,10.8207,10.4354,10.6462,1737222.2898034,0
+ROK.US,D,19971210,000000,10.6462,10.9439,10.6226,10.7212,1021420.1568783,0
+ROK.US,D,19971211,000000,10.6462,10.8207,10.6226,10.6384,587629.5558308,0
+ROK.US,D,19971212,000000,10.6384,10.6384,10.3516,10.4521,586349.99141767,0
+ROK.US,D,19971215,000000,10.4905,10.9114,10.4905,10.8463,611884.4552496,0
+ROK.US,D,19971216,000000,10.8463,11.3124,10.8335,11.1765,1158530.405147,0
+ROK.US,D,19971217,000000,11.1765,11.2562,11.0789,11.14,845759.60597726,0
+ROK.US,D,19971218,000000,11.1243,11.2504,10.9892,11.0199,619544.59145478,0
+ROK.US,D,19971219,000000,10.7212,10.9675,10.5281,10.9114,1351935.3992617,0
+ROK.US,D,19971222,000000,10.9114,11.1922,10.9114,11.0199,661160.36917991,0
+ROK.US,D,19971223,000000,11.0199,11.1528,10.7803,10.7971,501203.6555966,0
+ROK.US,D,19971224,000000,10.8207,10.9439,10.6985,10.6985,311622.13389165,0
+ROK.US,D,19971226,000000,10.7379,11.0276,10.7379,10.871,237705.72619124,0
+ROK.US,D,19971229,000000,10.9272,11.0612,10.9272,10.9833,519583.31476796,0
+ROK.US,D,19971230,000000,11.0276,11.14,10.8955,11.0443,646990.79149159,0
+ROK.US,D,19971231,000000,11.0443,11.2889,11.0443,11.1016,547539.91995924,0
+ROK.US,D,19980102,000000,11.0443,11.4603,10.9439,11.4219,768267.31802953,0
+ROK.US,D,19980105,000000,11.4219,11.4603,11.0039,11.2504,934485.88093355,0
+ROK.US,D,19980106,000000,11.2889,11.3893,11.2889,11.3814,723588.09465551,0
+ROK.US,D,19980107,000000,11.1992,11.2889,11.0199,11.0443,848436.44255287,0
+ROK.US,D,19980108,000000,10.9892,11.0276,10.5408,10.8128,1041337.119845,0
+ROK.US,D,19980109,000000,10.8128,10.8335,10.3299,10.3516,1046569.0263589,0
+ROK.US,D,19980112,000000,10.2797,10.6462,10.2797,10.3949,964865.64220617,0
+ROK.US,D,19980113,000000,10.4176,10.7803,10.4176,10.7546,565796.79777136,0
+ROK.US,D,19980114,000000,10.7546,10.871,10.6985,10.8207,537071.03332142,0
+ROK.US,D,19980115,000000,10.7803,11.0443,10.7724,10.9675,770567.69275163,0
+ROK.US,D,19980116,000000,10.8887,11.0849,10.8887,11.0443,1098019.4894862,0
+ROK.US,D,19980120,000000,11.0849,11.3342,11.0849,11.2327,1230021.6273222,0
+ROK.US,D,19980121,000000,11.1243,11.2889,10.9518,11.1617,818313.40594047,0
+ROK.US,D,19980122,000000,11.0849,11.1992,11.0443,11.1617,878311.88700287,0
+ROK.US,D,19980123,000000,11.0789,11.1992,11.0612,11.14,953762.55433267,0
+ROK.US,D,19980126,000000,11.0443,11.1765,11.0199,11.1765,765464.65592876,0
+ROK.US,D,19980127,000000,11.0789,11.5076,11.0612,11.4987,1063551.4133678,0
+ROK.US,D,19980128,000000,11.4277,11.5617,11.4277,11.484,1257213.1321428,0
+ROK.US,D,19980129,000000,11.4436,11.6801,11.4277,11.616,1105040.3508458,0
+ROK.US,D,19980130,000000,11.6711,11.884,11.616,11.8673,1179084.6135153,0
+ROK.US,D,19980202,000000,11.8111,11.9845,11.8033,11.8279,808477.70581636,0
+ROK.US,D,19980203,000000,11.8033,11.9363,11.6978,11.9087,918908.88386298,0
+ROK.US,D,19980204,000000,11.9007,12.1098,11.8427,12.095,1051166.7316372,0
+ROK.US,D,19980205,000000,12.095,12.3206,12.0388,12.2664,980310.72541973,0
+ROK.US,D,19980206,000000,12.2507,12.769,12.2507,12.6891,1619389.7296558,0
+ROK.US,D,19980209,000000,12.7276,12.8548,12.6646,12.8005,1223383.3161479,0
+ROK.US,D,19980210,000000,12.7453,12.8222,12.5976,12.6281,1233722.3183726,0
+ROK.US,D,19980211,000000,12.6429,12.6891,12.4575,12.6133,821374.8221454,0
+ROK.US,D,19980212,000000,12.5886,12.7208,12.2132,12.6891,721930.03894492,0
+ROK.US,D,19980213,000000,12.6891,12.7759,12.5148,12.5315,671626.2116518,0
+ROK.US,D,19980217,000000,12.5315,12.6518,12.4172,12.5315,590816.79756089,0
+ROK.US,D,19980218,000000,12.4912,12.8005,12.4695,12.7848,597204.47240679,0
+ROK.US,D,19980219,000000,12.7355,12.7453,12.3748,12.6646,889674.74370251,0
+ROK.US,D,19980220,000000,12.7621,12.8005,12.6891,12.8005,1019504.3617854,0
+ROK.US,D,19980223,000000,12.8005,12.8005,12.6891,12.7759,618266.04176363,0
+ROK.US,D,19980224,000000,12.6518,12.6803,12.0782,12.2507,670605.40134282,0
+ROK.US,D,19980225,000000,12.5886,12.9099,12.5749,12.7759,851247.22242946,0
+ROK.US,D,19980226,000000,12.7453,12.7453,12.5069,12.704,522645.74569486,0
+ROK.US,D,19980227,000000,12.6803,12.9099,12.6054,12.9099,644948.15615167,0
+ROK.US,D,19980302,000000,12.9099,13.0026,12.5886,12.5886,635247.41405053,0
+ROK.US,D,19980303,000000,12.3828,12.4695,12.227,12.3453,974698.29816435,0
+ROK.US,D,19980304,000000,12.4015,12.7355,12.3374,12.5572,629242.28939,0
+ROK.US,D,19980305,000000,12.4762,12.6281,12.4408,12.4762,541925.46325991,0
+ROK.US,D,19980306,000000,12.4762,12.8775,12.4762,12.7208,918399.49343047,0
+ROK.US,D,19980309,000000,12.6133,12.704,12.2841,12.3748,772609.31336957,0
+ROK.US,D,19980310,000000,12.3748,12.4762,12.156,12.3374,1160572.0257649,0
+ROK.US,D,19980311,000000,12.3374,12.7621,12.3206,12.704,851118.35273837,0
+ROK.US,D,19980312,000000,12.6518,12.8312,12.5069,12.6646,593627.57743749,0
+ROK.US,D,19980313,000000,12.704,12.7759,12.5886,12.7621,793288.33254105,0
+ROK.US,D,19980316,000000,12.8005,13.1435,12.8005,12.9612,1158021.0147145,0
+ROK.US,D,19980317,000000,12.8548,12.8775,12.6646,12.6646,471074.53065234,0
+ROK.US,D,19980318,000000,12.6803,12.9099,12.6646,12.9099,597838.67364248,0
+ROK.US,D,19980319,000000,11.7363,11.7717,11.415,11.616,5893505.2430397,0
+ROK.US,D,19980320,000000,11.616,11.6614,11.5224,11.6258,2999540.488213,0
+ROK.US,D,19980323,000000,11.6258,11.6407,11.4277,11.4683,1363047.6196331,0
+ROK.US,D,19980324,000000,11.4356,11.7116,11.4356,11.6614,1161083.4456414,0
+ROK.US,D,19980325,000000,11.6801,12.227,11.6801,12.0251,2205103.4903938,0
+ROK.US,D,19980326,000000,11.8111,12.2132,11.8111,12.095,1005080.088881,0
+ROK.US,D,19980327,000000,12.1098,12.3748,12.1098,12.2664,1133256.7248632,0
+ROK.US,D,19980330,000000,12.1915,12.2841,12.156,12.2427,1303044.0649607,0
+ROK.US,D,19980331,000000,12.2911,12.4251,12.227,12.2427,534644.83307416,0
+ROK.US,D,19980401,000000,12.2132,12.2132,12.0624,12.156,1159934.7803633,0
+ROK.US,D,19980402,000000,12.0624,12.2664,11.9234,12.1915,1077592.121365,0
+ROK.US,D,19980403,000000,12.1994,12.227,12.1472,12.1994,565155.49348183,0
+ROK.US,D,19980406,000000,12.1915,12.227,12.0545,12.095,609073.675373,0
+ROK.US,D,19980407,000000,12.1098,12.1098,11.9234,12.0545,690012.97387698,0
+ROK.US,D,19980408,000000,11.9994,12.0251,11.8111,11.884,934485.88093355,0
+ROK.US,D,19980409,000000,11.9451,12.0151,11.8515,11.9451,339323.02914471,0
+ROK.US,D,19980413,000000,11.7363,11.9234,11.7116,11.9087,666268.47961267,0
+ROK.US,D,19980414,000000,11.892,11.9628,11.7363,11.9234,731500.896633,0
+ROK.US,D,19980415,000000,11.9234,12.0545,11.9087,12.0545,585327.15166474,0
+ROK.US,D,19980416,000000,12.0251,12.0624,11.751,11.8673,837331.32523541,0
+ROK.US,D,19980417,000000,11.8673,11.9304,11.751,11.8515,805031.70998211,0
+ROK.US,D,19980420,000000,11.7943,11.8427,11.6258,11.7363,1928843.4026824,0
+ROK.US,D,19980421,000000,11.7717,11.9845,11.6801,11.9234,1404530.4687791,0
+ROK.US,D,19980422,000000,11.8673,11.9304,11.8279,11.9234,735206.6612934,0
+ROK.US,D,19980423,000000,11.8673,12.0251,11.8515,11.9087,772862.99386384,0
+ROK.US,D,19980424,000000,11.7943,11.9451,11.7943,11.8279,692567.02909336,0
+ROK.US,D,19980427,000000,11.7717,11.884,11.6614,11.7943,606390.75046554,0
+ROK.US,D,19980428,000000,11.7363,11.7865,11.6554,11.7363,823287.57307225,0
+ROK.US,D,19980429,000000,11.7363,11.8427,11.6978,11.8427,643795.43198566,0
+ROK.US,D,19980430,000000,11.8427,12.1472,11.8427,11.9087,718989.37465526,0
+ROK.US,D,19980501,000000,11.9451,12.1472,11.9451,12.1333,356682.89272907,0
+ROK.US,D,19980504,000000,12.1333,12.5572,12.095,12.227,1001760.9332938,0
+ROK.US,D,19980505,000000,12.156,12.3748,12.0782,12.3748,668308.07078665,0
+ROK.US,D,19980506,000000,12.3591,12.5749,12.2911,12.3748,874481.31153929,0
+ROK.US,D,19980507,000000,12.3048,12.3748,12.156,12.2841,534775.7322092,0
+ROK.US,D,19980508,000000,12.1333,12.4762,11.9994,12.4575,902825.54052583,0
+ROK.US,D,19980511,000000,12.4015,12.6054,12.2132,12.2664,984526.89523461,0
+ROK.US,D,19980512,000000,12.227,12.2664,12.1333,12.2132,330771.96704363,0
+ROK.US,D,19980513,000000,12.095,12.2132,12.0624,12.156,342005.95405218,0
+ROK.US,D,19980514,000000,12.1472,12.2063,12.0251,12.0251,409668.63020768,0
+ROK.US,D,19980515,000000,12.0703,12.2979,12.0388,12.1333,386174.77227172,0
+ROK.US,D,19980518,000000,12.0703,12.4172,12.0703,12.3748,655291.21726432,0
+ROK.US,D,19980519,000000,12.2841,12.4912,12.2841,12.4339,949929.94942513,0
+ROK.US,D,19980520,000000,12.4172,12.5226,12.3748,12.4339,1109378.2872978,0
+ROK.US,D,19980521,000000,12.4339,12.4339,12.2664,12.3206,762396.13666998,0
+ROK.US,D,19980522,000000,12.2841,12.4339,12.1098,12.1649,573710.61447081,0
+ROK.US,D,19980526,000000,12.1915,12.2132,12.0545,12.0545,524688.38103478,0
+ROK.US,D,19980527,000000,11.9628,11.9628,11.6801,11.8279,784479.53105777,0
+ROK.US,D,19980528,000000,11.8279,12.0151,11.8279,11.9451,316472.50494223,0
+ROK.US,D,19980529,000000,11.9628,12.2063,11.7865,11.7865,453708.57873611,0
+ROK.US,D,19980601,000000,11.7865,11.9994,11.7717,11.892,522015.60334707,0
+ROK.US,D,19980602,000000,11.8673,12.0782,11.8111,11.8357,509752.68825373,0
+ROK.US,D,19980603,000000,11.7943,11.9994,11.7195,11.7195,666137.58047762,0
+ROK.US,D,19980604,000000,11.7363,11.8111,11.6614,11.6978,467371.81015787,0
+ROK.US,D,19980605,000000,11.6258,11.6258,11.2889,11.3736,849973.74634819,0
+ROK.US,D,19980608,000000,11.4356,11.6071,11.4356,11.5293,620183.86630036,0
+ROK.US,D,19980609,000000,11.3568,11.6071,11.3568,11.4909,1136443.9665933,0
+ROK.US,D,19980610,000000,11.477,11.4909,11.2889,11.2889,1153550.1496834,0
+ROK.US,D,19980611,000000,11.2652,11.3056,10.9272,10.9596,876778.64209546,0
+ROK.US,D,19980612,000000,11.0936,11.1843,10.9192,10.9833,1250317.0815863,0
+ROK.US,D,19980615,000000,10.9035,10.9833,10.6226,10.6226,860956.08230643,0
+ROK.US,D,19980616,000000,10.7724,10.8463,10.6462,10.6847,1328829.165121,0
+ROK.US,D,19980617,000000,10.6847,10.73,10.5498,10.5911,589798.01669587,0
+ROK.US,D,19980618,000000,10.5655,10.7546,10.5044,10.5044,689248.88822823,0
+ROK.US,D,19980619,000000,10.2314,10.5044,10.2314,10.4748,935380.86571736,0
+ROK.US,D,19980622,000000,10.5044,10.6226,10.4601,10.4601,684139.76307348,0
+ROK.US,D,19980623,000000,10.3949,10.4176,9.97912,10.0184,953762.55433267,0
+ROK.US,D,19980624,000000,10.0707,10.3368,10.0707,10.2472,804779.0442098,0
+ROK.US,D,19980625,000000,10.2472,10.5281,10.1298,10.4905,1902929.432831,0
+ROK.US,D,19980626,000000,10.4905,10.7153,10.2038,10.3782,712097.38298675,0
+ROK.US,D,19980629,000000,10.7724,11.146,10.4176,10.5044,1626285.7802123,0
+ROK.US,D,19980630,000000,10.5044,10.6462,10.2314,10.2865,831713.82437015,0
+ROK.US,D,19980701,000000,10.2865,10.3161,10.1398,10.2718,794824.62161439,0
+ROK.US,D,19980702,000000,10.2225,10.3368,10.19,10.2718,617624.73747409,0
+ROK.US,D,19980706,000000,10.2225,10.2225,10.0184,10.0964,549461.80338389,0
+ROK.US,D,19980707,000000,10.1298,10.2314,9.88449,10.0027,745288.93885793,0
+ROK.US,D,19980708,000000,10.0027,10.0964,9.96529,10.0421,1094569.434764,0
+ROK.US,D,19980709,000000,9.96529,10.0707,9.88449,9.90025,868864.825396,0
+ROK.US,D,19980710,000000,9.84604,9.94266,9.76031,9.80761,934228.14155138,0
+ROK.US,D,19980713,000000,9.75144,9.90912,9.72286,9.85491,767374.36268967,0
+ROK.US,D,19980714,000000,9.80761,10.0184,9.77607,10.0184,715032.97366652,0
+ROK.US,D,19980715,000000,9.96529,10.2225,9.96529,10.0027,775417.04908022,0
+ROK.US,D,19980716,000000,9.94851,10.1398,9.83028,10.056,487029.0042984,0
+ROK.US,D,19980717,000000,10.0707,10.2472,10.0707,10.2225,606140.11413719,0
+ROK.US,D,19980720,000000,10.2225,10.2314,9.97912,10.0707,612774.36642352,0
+ROK.US,D,19980721,000000,9.97912,9.97912,9.48338,9.48338,693456.94026729,0
+ROK.US,D,19980722,000000,9.37696,9.61741,9.37696,9.61741,363453.11776032,0
+ROK.US,D,19980723,000000,9.56616,9.64402,9.36177,9.43805,637667.52596592,0
+ROK.US,D,19980724,000000,9.43805,9.48338,8.79719,8.89012,758565.5612064,0
+ROK.US,D,19980727,000000,8.78891,8.94639,8.54658,8.90431,876139.36724988,0
+ROK.US,D,19980728,000000,8.75836,8.81286,8.42023,8.65764,507326.48800648,0
+ROK.US,D,19980729,000000,8.75836,8.83581,8.6947,8.71688,412473.32175241,0
+ROK.US,D,19980730,000000,8.71688,8.81286,8.67932,8.75018,488176.6548545,0
+ROK.US,D,19980731,000000,8.73333,8.85159,8.66631,8.71688,745417.80854902,0
+ROK.US,D,19980803,000000,8.6947,8.82862,8.65764,8.67932,827248.03294889,0
+ROK.US,D,19980804,000000,8.70307,8.78891,8.43561,8.43561,830567.18853601,0
+ROK.US,D,19980805,000000,8.35796,8.46823,8.09147,8.19456,746436.58941404,0
+ROK.US,D,19980806,000000,8.19456,8.47641,8.11572,8.47641,529921.30227073,0
+ROK.US,D,19980807,000000,8.35796,8.75018,8.28,8.56639,711074.54323383,0
+ROK.US,D,19980810,000000,8.43561,8.55929,8.42023,8.49238,216894.79316275,0
+ROK.US,D,19980811,000000,8.26403,8.34298,8.20895,8.33558,468260.70660982,0
+ROK.US,D,19980812,000000,8.22432,8.58343,8.22432,8.51574,433668.83441023,0
+ROK.US,D,19980813,000000,8.49238,8.49238,8.18658,8.20895,669458.7655087,0
+ROK.US,D,19980814,000000,8.26403,8.33558,7.75532,7.79395,835032.97995726,0
+ROK.US,D,19980817,000000,7.79395,7.98199,7.72378,7.98199,1141929.5536016,0
+ROK.US,D,19980818,000000,7.98948,8.18658,7.98948,8.18658,368686.03899627,0
+ROK.US,D,19980819,000000,8.17002,8.17002,7.96583,8.05924,786266.45645945,0
+ROK.US,D,19980820,000000,8.022,8.07531,7.92739,7.98199,385664.36711723,0
+ROK.US,D,19980821,000000,7.8727,7.95085,7.77849,7.80204,333707.5577234,0
+ROK.US,D,19980824,000000,7.77849,7.89557,7.72378,7.76262,292342.41632661,0
+ROK.US,D,19980825,000000,7.77849,7.8179,7.62928,7.73926,447068.23811793,0
+ROK.US,D,19980826,000000,7.64534,7.75532,7.55133,7.65293,386562.39606698,0
+ROK.US,D,19980827,000000,7.55911,7.69994,7.37108,7.37108,489455.20454566,0
+ROK.US,D,19980828,000000,7.33205,7.62928,7.27697,7.62928,581241.88098491,0
+ROK.US,D,19980831,000000,7.6686,8.022,7.6686,7.8179,1068911.1748509,0
+ROK.US,D,19980901,000000,7.8179,8.81286,7.8179,8.75018,1178317.4837006,0
+ROK.US,D,19980902,000000,8.62503,8.62503,8.30257,8.34298,762652.86133019,0
+ROK.US,D,19980903,000000,8.22432,8.34298,8.19456,8.23073,501456.32136891,0
+ROK.US,D,19980904,000000,8.23073,8.33558,8.19456,8.31903,334221.00704382,0
+ROK.US,D,19980908,000000,8.31903,8.67932,8.24747,8.67932,505795.27254302,0
+ROK.US,D,19980909,000000,8.62503,8.80448,8.53179,8.64217,629121.53747472,0
+ROK.US,D,19980910,000000,8.54658,8.58343,8.23073,8.31903,412860.94554766,0
+ROK.US,D,19980911,000000,8.20895,8.3818,8.17002,8.31903,362941.69788386,0
+ROK.US,D,19980914,000000,8.62503,9.03253,8.60069,8.75018,628606.05871035,0
+ROK.US,D,19980915,000000,8.54658,9.05311,8.54658,9.05311,549461.80338389,0
+ROK.US,D,19980916,000000,8.96136,8.97724,8.52272,8.67932,465711.72500332,0
+ROK.US,D,19980917,000000,8.30257,8.56639,8.28758,8.53179,772355.6328753,0
+ROK.US,D,19980918,000000,8.55929,8.60069,8.53179,8.56639,709032.92261588,0
+ROK.US,D,19980921,000000,8.52272,8.52272,8.24747,8.34298,199664.81399147,0
+ROK.US,D,19980922,000000,8.35796,8.37462,8.22432,8.30257,243705.77724189,0
+ROK.US,D,19980923,000000,8.35796,8.62503,8.22432,8.62503,334221.00704382,0
+ROK.US,D,19980924,000000,8.56639,8.67184,8.33558,8.37462,475795.01728984,0
+ROK.US,D,19980925,000000,8.34298,8.50864,8.19456,8.19456,672649.05140473,0
+ROK.US,D,19980928,000000,8.20895,8.33558,8.13099,8.20895,1015675.8157658,0
+ROK.US,D,19980929,000000,8.20895,8.20895,8.05924,8.18658,778222.75534692,0
+ROK.US,D,19980930,000000,7.98199,8.13099,7.79395,7.8179,1132362.7548013,0
+ROK.US,D,19981001,000000,7.88817,7.96583,7.4652,7.49634,609073.675373,0
+ROK.US,D,19981002,000000,7.53585,7.55133,7.2141,7.33205,1031758.144381,0
+ROK.US,D,19981005,000000,7.27697,7.34772,7.02635,7.07356,849717.02168798,0
+ROK.US,D,19981006,000000,7.12827,7.22237,6.99502,7.03395,617118.39120753,0
+ROK.US,D,19981007,000000,7.22237,7.45712,7.19872,7.44145,1134786.9256047,0
+ROK.US,D,19981008,000000,7.33205,7.42579,6.93234,7.3633,686181.38369142,0
+ROK.US,D,19981009,000000,7.3633,7.55133,7.02635,7.12827,523541.74520065,0
+ROK.US,D,19981012,000000,7.33205,7.55133,7.27697,7.37108,411199.84567114,0
+ROK.US,D,19981013,000000,7.4652,7.53585,7.3162,7.42579,631416.83858694,0
+ROK.US,D,19981014,000000,7.37108,7.42579,7.27697,7.3086,702010.03181233,0
+ROK.US,D,19981015,000000,7.25352,7.8179,7.22237,7.5198,857373.09900526,0
+ROK.US,D,19981016,000000,7.60622,7.65293,7.5121,7.53585,736604.94817784,0
+ROK.US,D,19981019,000000,7.59036,7.76262,7.59036,7.69994,610734.77524954,0
+ROK.US,D,19981020,000000,7.75532,7.94277,7.72378,7.94277,1106826.2615254,0
+ROK.US,D,19981021,000000,7.89557,8.17002,7.8727,8.13858,772609.31336957,0
+ROK.US,D,19981022,000000,8.03679,8.22432,8.03679,8.20895,509881.55794484,0
+ROK.US,D,19981023,000000,8.15465,8.35796,8.11572,8.34298,537587.52680778,0
+ROK.US,D,19981026,000000,8.28758,8.35796,8.19456,8.23073,278043.96894719,0
+ROK.US,D,19981027,000000,8.22432,8.31903,8.00573,8.20895,641116.56596612,0
+ROK.US,D,19981028,000000,8.26403,8.35796,8.23073,8.28758,640351.46559537,0
+ROK.US,D,19981029,000000,8.34298,8.54658,8.30257,8.52272,498262.99130695,0
+ROK.US,D,19981030,000000,8.61703,8.86627,8.61703,8.8581,601289.74308662,0
+ROK.US,D,19981102,000000,8.96136,9.44397,8.9388,9.29171,594013.17178878,0
+ROK.US,D,19981103,000000,9.32728,9.37006,9.08634,9.2045,516515.81023116,0
+ROK.US,D,19981104,000000,9.24844,9.48338,8.9935,9.48338,887120.68848614,0
+ROK.US,D,19981105,000000,9.6519,10.5281,9.62727,9.97315,1334318.8110171,0
+ROK.US,D,19981106,000000,9.94851,10.3782,9.93573,10.3516,563116.91702982,0
+ROK.US,D,19981109,000000,10.3516,10.3949,10.056,10.0648,631416.83858694,0
+ROK.US,D,19981110,000000,10.0184,10.4354,9.8155,10.3368,592348.01302435,0
+ROK.US,D,19981111,000000,10.2472,10.2629,10.0254,10.2038,468136.91052861,0
+ROK.US,D,19981112,000000,10.19,10.4521,10.1398,10.4354,477326.2327533,0
+ROK.US,D,19981113,000000,10.4354,10.7212,10.323,10.7212,632951.09821632,0
+ROK.US,D,19981116,000000,10.6226,10.7064,10.4521,10.7064,370734.76266805,0
+ROK.US,D,19981117,000000,10.6679,10.6769,10.3014,10.4098,583032.86527451,0
+ROK.US,D,19981118,000000,10.4354,10.6147,10.2472,10.2718,345198.26939217,0
+ROK.US,D,19981119,000000,10.323,10.4521,10.2718,10.3782,327577.6222597,0
+ROK.US,D,19981120,000000,10.5999,10.6147,10.3516,10.4905,295915.25240801,0
+ROK.US,D,19981123,000000,10.5408,10.5733,10.3949,10.4905,382223.44489285,0
+ROK.US,D,19981124,000000,10.4905,10.4905,10.2718,10.2865,464051.63984878,0
+ROK.US,D,19981125,000000,10.323,10.4905,10.323,10.4678,384267.09495475,0
+ROK.US,D,19981127,000000,10.4678,10.5822,10.4255,10.5822,220473.71757601,0
+ROK.US,D,19981130,000000,10.5822,10.73,10.5044,10.6226,935249.96658233,0
+ROK.US,D,19981201,000000,10.5733,10.7458,10.5281,10.7064,622731.83318488,0
+ROK.US,D,19981202,000000,10.6542,10.6916,10.2472,10.4905,865418.82956175,0
+ROK.US,D,19981203,000000,10.7891,10.935,10.6542,10.804,1521091.5822895,0
+ROK.US,D,19981204,000000,10.935,11.0612,10.8405,10.9518,725757.57024256,0
+ROK.US,D,19981207,000000,10.9675,11.1922,10.8405,11.1016,485241.06417472,0
+ROK.US,D,19981208,000000,11.1016,11.2504,10.9735,11.0276,571671.02329683,0
+ROK.US,D,19981209,000000,10.8955,11.342,10.8955,11.342,798781.02260312,0
+ROK.US,D,19981210,000000,11.2889,11.2889,10.935,11.1528,703418.46591655,0
+ROK.US,D,19981211,000000,11.1016,11.3056,11.0789,11.1016,542309.02816725,0
+ROK.US,D,19981214,000000,11.0612,11.2247,10.19,10.5999,829418.52325792,0
+ROK.US,D,19981215,000000,10.6226,10.6226,10.056,10.3782,497364.96235722,0
+ROK.US,D,19981216,000000,10.19,10.323,10.0806,10.2038,343410.3292685,0
+ROK.US,D,19981217,000000,10.1673,10.3161,9.86872,10.1221,590050.68246818,0
+ROK.US,D,19981218,000000,10.0806,10.1673,9.67358,10.0806,1017211.0901173,0
+ROK.US,D,19981221,000000,10.0806,10.3368,10.0027,10.2314,404046.05573253,0
+ROK.US,D,19981222,000000,10.2038,10.2038,9.92779,10.0027,282132.28379296,0
+ROK.US,D,19981223,000000,9.92779,10.4678,9.78397,10.4098,538861.00288904,0
+ROK.US,D,19981224,000000,10.4098,10.5182,10.3694,10.3782,224432.1480087,0
+ROK.US,D,19981228,000000,10.4354,10.4748,10.0254,10.0964,227748.25942989,0
+ROK.US,D,19981229,000000,10.0707,10.0806,9.72286,10.0184,570010.93814228,0
+ROK.US,D,19981230,000000,10.0027,10.3516,10.0027,10.3161,315579.54960237,0
+ROK.US,D,19981231,000000,10.2865,10.5281,10.2629,10.5281,322219.89022057,0
+ROK.US,D,19990104,000000,10.7379,11.1085,10.7379,11.0612,665502.36451995,0
+ROK.US,D,19990105,000000,11.0936,11.5775,11.0789,11.5293,1355639.1344781,0
+ROK.US,D,19990106,000000,11.5617,11.9007,11.4436,11.884,907670.83796652,0
+ROK.US,D,19990107,000000,11.7943,12.0624,11.6801,11.8515,777333.85889499,0
+ROK.US,D,19990108,000000,11.9698,12.0624,11.751,11.8673,772862.99386384,0
+ROK.US,D,19990111,000000,11.8515,11.9176,11.6485,11.6978,694479.78002022,0
+ROK.US,D,19990112,000000,11.6978,11.7943,11.3124,11.3982,691926.73952581,0
+ROK.US,D,19990113,000000,11.2247,11.3736,11.2247,11.3342,757160.17126811,0
+ROK.US,D,19990114,000000,11.1922,11.207,10.9439,11.0039,1050270.7321313,0
+ROK.US,D,19990115,000000,11.0443,11.0936,10.9596,11.0612,966781.43729895,0
+ROK.US,D,19990119,000000,11.4987,11.5293,10.8276,11.0199,1283256.9864072,0
+ROK.US,D,19990120,000000,11.1243,11.2977,10.871,11.0199,769288.1283385,0
+ROK.US,D,19990121,000000,11.2977,11.415,11.1085,11.3124,1189041.0655547,0
+ROK.US,D,19990122,000000,11.2247,11.3736,11.1243,11.1922,739037.23675697,0
+ROK.US,D,19990125,000000,11.1243,11.415,11.1243,11.2977,1375429.2571977,0
+ROK.US,D,19990126,000000,11.2977,11.8111,11.2799,11.7638,638185.03417424,0
+ROK.US,D,19990127,000000,11.8279,11.884,11.6337,11.7363,609324.31170136,0
+ROK.US,D,19990128,000000,11.7116,11.7638,11.5164,11.6337,793803.81130541,0
+ROK.US,D,19990129,000000,11.6337,11.7796,11.5617,11.6801,998958.27119303,0
+ROK.US,D,19990201,000000,11.6978,11.8279,11.6978,11.8279,471328.21114661,0
+ROK.US,D,19990202,000000,11.6614,12.2339,11.5775,12.2063,1106572.5810312,0
+ROK.US,D,19990203,000000,12.1018,12.3828,11.9451,12.3828,1571132.5965905,0
+ROK.US,D,19990204,000000,12.3669,12.4408,12.0318,12.2063,1022572.8810443,0
+ROK.US,D,19990205,000000,12.1817,12.3828,12.1817,12.2841,617118.39120753,0
+ROK.US,D,19990208,000000,12.4999,12.5414,12.2507,12.3374,540271.46643723,0
+ROK.US,D,19990209,000000,12.2664,12.4408,12.2339,12.4408,497364.96235722,0
+ROK.US,D,19990210,000000,12.3669,12.3669,12.0318,12.2507,557495.35727664,0
+ROK.US,D,19990211,000000,12.1738,12.2191,12.0545,12.1166,446815.57234563,0
+ROK.US,D,19990212,000000,11.9007,12.0545,11.7796,12.0388,795847.46136731,0
+ROK.US,D,19990216,000000,12.1018,12.1738,11.9363,12.1166,594649.40246843,0
+ROK.US,D,19990217,000000,12.1915,12.1915,11.9007,12.0871,485368.91914385,0
+ROK.US,D,19990218,000000,12.156,12.2911,12.0545,12.2063,519583.31476796,0
+ROK.US,D,19990219,000000,12.0703,12.4508,12.0703,12.4508,704821.82641088,0
+ROK.US,D,19990222,000000,12.3748,12.9612,12.3453,12.9159,890055.26444393,0
+ROK.US,D,19990223,000000,12.9483,13.3721,12.769,13.3071,1142828.5972732,0
+ROK.US,D,19990224,000000,13.2371,13.2696,12.4762,12.7118,561327.96218418,0
+ROK.US,D,19990225,000000,12.6429,12.6429,12.1018,12.6281,813843.5556313,0
+ROK.US,D,19990226,000000,12.6281,12.6429,11.9994,12.0251,481412.5181551,0
+ROK.US,D,19990301,000000,12.0545,12.2753,11.8673,12.2753,447206.24030681,0
+ROK.US,D,19990302,000000,12.1402,12.2911,11.8357,12.0871,401368.20443494,0
+ROK.US,D,19990303,000000,12.0388,12.156,11.884,11.884,570898.81987225,0
+ROK.US,D,19990304,000000,11.9845,12.1915,11.9234,11.9845,896700.67867201,0
+ROK.US,D,19990305,000000,11.9994,12.1402,11.9234,12.1018,429580.51956446,0
+ROK.US,D,19990308,000000,12.1402,12.1738,11.9994,12.1166,371114.26868749,0
+ROK.US,D,19990309,000000,12.1166,12.1166,11.9994,12.0871,520221.57489156,0
+ROK.US,D,19990310,000000,12.0545,12.1402,11.9994,11.9994,528262.23183815,0
+ROK.US,D,19990311,000000,12.0388,12.5669,11.9994,12.1738,963463.29643381,0
+ROK.US,D,19990312,000000,12.1738,12.2911,12.156,12.2753,471196.29728959,0
+ROK.US,D,19990315,000000,12.1915,12.6281,12.1915,12.5669,690266.65437126,0
+ROK.US,D,19990316,000000,12.5817,12.8863,12.5669,12.8636,676477.59742435,0
+ROK.US,D,19990317,000000,12.8636,12.9159,12.5817,12.6429,634607.12448296,0
+ROK.US,D,19990318,000000,12.5976,12.7276,12.4912,12.6133,441457.8403065,0
+ROK.US,D,19990319,000000,12.6803,12.6803,12.2427,12.4912,555585.65051572,0
+ROK.US,D,19990322,000000,12.4251,12.4251,11.954,11.954,352981.18695657,0
+ROK.US,D,19990323,000000,11.8673,11.8673,11.477,11.6801,572821.71801888,0
+ROK.US,D,19990324,000000,11.7056,11.8673,11.4987,11.7056,324263.54028246,0
+ROK.US,D,19990325,000000,11.6614,11.7056,11.4987,11.616,308557.67352079,0
+ROK.US,D,19990326,000000,11.6002,11.7195,11.3814,11.4436,432900.68987356,0
+ROK.US,D,19990329,000000,11.2562,11.5293,11.2562,11.415,308557.67352079,0
+ROK.US,D,19990330,000000,11.2562,11.415,11.1765,11.342,570390.44416173,0
+ROK.US,D,19990331,000000,11.415,11.6801,11.3568,11.477,547028.50008277,0
+ROK.US,D,19990401,000000,11.477,11.477,11.3568,11.415,278430.57802048,0
+ROK.US,D,19990405,000000,11.2247,11.9845,11.1528,11.9845,372388.75949074,0
+ROK.US,D,19990406,000000,12.0251,12.1018,11.818,11.8357,474389.62735154,0
+ROK.US,D,19990407,000000,11.7943,12.2911,11.7943,12.2063,553792.63678218,0
+ROK.US,D,19990408,000000,12.1738,12.6281,12.1738,12.4251,627836.8994517,0
+ROK.US,D,19990409,000000,12.4251,12.5817,12.1738,12.4762,553283.24634967,0
+ROK.US,D,19990412,000000,12.3453,12.5069,12.2586,12.3591,415793.4920615,0
+ROK.US,D,19990413,000000,12.0388,12.2586,12.0388,12.156,265918.04132076,0
+ROK.US,D,19990414,000000,12.0871,12.4508,11.8357,12.3591,672006.73239321,0
+ROK.US,D,19990415,000000,12.4251,13.1198,12.3925,13.1198,1662284.057072,0
+ROK.US,D,19990416,000000,12.9612,13.2371,12.9159,13.2371,798906.84812828,0
+ROK.US,D,19990419,000000,13.2539,14.465,13.2539,14.2857,3396184.1471225,0
+ROK.US,D,19990420,000000,14.0708,14.3735,13.6943,14.0541,1196065.9858021,0
+ROK.US,D,19990421,000000,13.793,14.2019,13.5594,14.2019,941630.53837437,0
+ROK.US,D,19990422,000000,14.1704,14.3015,13.9674,14.2187,591844.71092371,0
+ROK.US,D,19990423,000000,14.1447,14.1447,13.9831,14.0541,568606.56292597,0
+ROK.US,D,19990426,000000,14.0837,14.127,13.6638,13.793,519835.98054025,0
+ROK.US,D,19990427,000000,13.7782,13.9091,13.2696,13.5032,551243.65517568,0
+ROK.US,D,19990428,000000,13.5731,13.8501,13.5446,13.7782,590561.08762267,0
+ROK.US,D,19990429,000000,13.6284,14.0541,13.6284,13.9251,792525.26161425,0
+ROK.US,D,19990430,000000,13.8678,14.1447,13.7782,13.9674,591453.02824054,0
+ROK.US,D,19990503,000000,13.9091,14.6533,13.9091,14.334,1147805.808571,0
+ROK.US,D,19990504,000000,14.334,14.4512,13.9674,14.4089,739925.11848695,0
+ROK.US,D,19990505,000000,14.3922,15.0317,14.3735,15.0317,932694.89664397,0
+ROK.US,D,19990506,000000,15.0317,15.2366,14.8612,15.0977,892995.9287336,0
+ROK.US,D,19990507,000000,15.351,15.8555,15.2515,15.8555,1175894.3276193,0
+ROK.US,D,19990510,000000,15.9255,16.4794,15.7787,16.4016,2076546.3336701,0
+ROK.US,D,19990511,000000,16.4016,16.84,16.097,16.7416,1548920.3325116,0
+ROK.US,D,19990512,000000,16.2615,16.3315,15.9571,16.3019,986694.34137771,0
+ROK.US,D,19990513,000000,16.3019,16.7712,16.2862,16.7229,920952.53392488,0
+ROK.US,D,19990514,000000,16.5011,17.116,16.4873,17.0766,1073762.5606234,0
+ROK.US,D,19990517,000000,17.1012,17.2657,16.8746,16.9268,975588.20933827,0
+ROK.US,D,19990518,000000,16.9268,17.1476,16.9268,17.1476,1056273.827348,0
+ROK.US,D,19990519,000000,16.84,17.0441,16.5691,16.7938,1788539.8243517,0
+ROK.US,D,19990520,000000,16.84,16.8746,16.3315,16.5691,1126360.6743068,0
+ROK.US,D,19990521,000000,16.5691,16.7416,16.1591,16.6892,1502069.6041066,0
+ROK.US,D,19990524,000000,16.6371,16.9741,15.9403,15.9571,799673.97794298,0
+ROK.US,D,19990525,000000,15.9078,16.3473,15.6506,15.6743,528007.53662191,0
+ROK.US,D,19990526,000000,15.7383,16.1118,15.4151,15.8901,614821.06065134,0
+ROK.US,D,19990527,000000,15.9078,15.9078,14.7725,15.1401,510265.12285217,0
+ROK.US,D,19990528,000000,15.081,15.2436,14.7351,14.9903,393328.56221032,0
+ROK.US,D,19990601,000000,15.0632,15.3845,14.5547,15.3845,526985.71159096,0
+ROK.US,D,19990602,000000,15.3845,15.8555,15.344,15.5333,1086277.1267671,0
+ROK.US,D,19990603,000000,15.487,15.7383,15.284,15.7383,1000359.6022434,0
+ROK.US,D,19990604,000000,15.7383,16.028,15.7383,16.028,324001.74201236,0
+ROK.US,D,19990607,000000,16.028,16.8746,16.028,16.5691,1171042.9418467,0
+ROK.US,D,19990608,000000,16.5011,16.5691,15.8901,16.1434,1068020.248955,0
+ROK.US,D,19990609,000000,16.0812,16.3019,15.9985,16.2438,1231553.8575076,0
+ROK.US,D,19990610,000000,16.2615,16.2862,16.0419,16.1591,966781.43729895,0
+ROK.US,D,19990611,000000,16.2311,16.5188,16.1591,16.4202,944057.75334361,0
+ROK.US,D,19990614,000000,16.4518,16.9741,16.4518,16.5356,836690.02094587,0
+ROK.US,D,19990615,000000,16.4656,16.5691,15.9817,16.2162,565415.26230797,0
+ROK.US,D,19990616,000000,16.1591,16.5523,16.1591,16.3877,496988.5005037,0
+ROK.US,D,19990617,000000,16.3315,16.4518,16.097,16.3473,544351.66350717,0
+ROK.US,D,19990618,000000,16.3473,16.8983,16.3019,16.8569,630521.85380314,0
+ROK.US,D,19990621,000000,16.5523,16.9741,16.5523,16.84,476434.29213542,0
+ROK.US,D,19990622,000000,16.7712,16.9426,16.3019,16.5188,659752.94979766,0
+ROK.US,D,19990623,000000,16.5356,16.6232,16.3877,16.5937,434180.25428669,0
+ROK.US,D,19990624,000000,16.5356,16.5356,15.5501,16.028,885464.6622195,0
+ROK.US,D,19990625,000000,16.028,16.3019,15.8064,16.2015,487672.33803188,0
+ROK.US,D,19990628,000000,16.2015,16.4016,16.1118,16.2615,580734.51999635,0
+ROK.US,D,19990629,000000,16.3019,16.5523,16.3019,16.4656,503752.6372031,0
+ROK.US,D,19990630,000000,16.4656,16.5691,16.2162,16.5011,610352.22506417,0
+ROK.US,D,19990701,000000,16.4361,16.84,16.3019,16.84,507838.92260491,0
+ROK.US,D,19990702,000000,16.84,16.84,16.6232,16.7229,564136.71261681,0
+ROK.US,D,19990706,000000,16.7229,16.8096,16.4202,16.5937,447840.44154251,0
+ROK.US,D,19990707,000000,16.6085,16.8253,16.5356,16.7416,428305.01403924,0
+ROK.US,D,19990708,000000,16.6666,16.8253,16.6232,16.7229,494433.43056535,0
+ROK.US,D,19990709,000000,16.7938,17.3487,16.7712,17.3487,877416.90221905,0
+ROK.US,D,19990712,000000,17.321,17.6403,16.9741,16.9741,1142186.2782618,0
+ROK.US,D,19990713,000000,16.911,16.911,16.2015,16.5691,892995.9287336,0
+ROK.US,D,19990714,000000,16.5356,16.6892,16.4873,16.5523,358091.32683329,0
+ROK.US,D,19990715,000000,16.5691,16.6232,15.8555,16.028,969081.81202106,0
+ROK.US,D,19990716,000000,16.028,16.0419,15.4702,15.7057,717838.67993322,0
+ROK.US,D,19990719,000000,15.7057,16.0142,15.5865,15.9985,415410.94187614,0
+ROK.US,D,19990720,000000,16.028,16.2438,15.5501,15.7551,598730.61426035,0
+ROK.US,D,19990721,000000,15.8211,15.9985,15.7551,15.9985,724859.54129282,0
+ROK.US,D,19990722,000000,15.8211,16.2015,15.7895,16.1434,333837.44213647,0
+ROK.US,D,19990723,000000,16.1296,16.4202,15.8753,16.1828,619544.59145478,0
+ROK.US,D,19990726,000000,15.8901,15.9985,15.7383,15.9255,424343.5394406,0
+ROK.US,D,19990727,000000,15.9255,16.2311,15.9255,16.2311,317751.05463339,0
+ROK.US,D,19990728,000000,16.1296,16.5523,16.1118,16.5011,835546.42927768,0
+ROK.US,D,19990729,000000,16.3632,16.3632,15.7057,16.0142,686181.38369142,0
+ROK.US,D,19990730,000000,16.028,16.097,15.8753,15.9817,460349.93407629,0
+ROK.US,D,19990802,000000,15.9255,16.1118,15.8901,16.0142,388856.68245722,0
+ROK.US,D,19990803,000000,16.028,16.1296,15.689,15.8064,342642.18473183,0
+ROK.US,D,19990804,000000,15.7895,16.0419,15.7895,15.8901,364988.39211169,0
+ROK.US,D,19990805,000000,15.8555,16.0566,15.7383,16.0419,295285.11006022,0
+ROK.US,D,19990806,000000,15.8555,15.9985,15.689,15.9817,376601.88513969,0
+ROK.US,D,19990809,000000,15.9817,16.0419,15.7787,15.8555,356046.66204942,0
+ROK.US,D,19990810,000000,15.7551,15.8901,15.5865,15.7551,298090.81632693,0
+ROK.US,D,19990811,000000,15.7551,15.8398,15.5708,15.8398,341881.143249,0
+ROK.US,D,19990812,000000,15.8064,15.8064,15.3845,15.6033,249451.13307627,0
+ROK.US,D,19990813,000000,15.7057,16.2862,15.6743,16.2695,425242.58311233,0
+ROK.US,D,19990816,000000,16.2015,16.4716,16.1828,16.4567,547667.77492836,0
+ROK.US,D,19990817,000000,16.4016,16.7485,16.2518,16.5011,489581.03007081,0
+ROK.US,D,19990818,000000,16.3709,16.7051,16.2311,16.5425,391666.44761182,0
+ROK.US,D,19990819,000000,16.4429,16.918,16.4429,16.6607,693843.54934056,0
+ROK.US,D,19990820,000000,16.8657,16.8815,16.5425,16.6892,365756.53664836,0
+ROK.US,D,19990823,000000,16.6292,16.9662,16.6292,16.918,412727.00224668,0
+ROK.US,D,19990824,000000,16.8173,17.1072,16.6085,16.8983,548053.36927966,0
+ROK.US,D,19990825,000000,16.7799,17.1396,16.7799,17.1396,338429.05908288,0
+ROK.US,D,19990826,000000,17.0224,17.0539,16.6755,16.7632,344943.57417591,0
+ROK.US,D,19990827,000000,16.7051,17.0224,16.7051,16.7632,330771.96704363,0
+ROK.US,D,19990830,000000,16.4716,16.6292,16.3019,16.3168,500306.64136885,0
+ROK.US,D,19990831,000000,16.3562,16.3562,16.097,16.1296,425623.10385374,0
+ROK.US,D,19990901,000000,16.1521,16.2015,15.9403,16.1521,417072.04175266,0
+ROK.US,D,19990902,000000,15.965,16.0142,15.8064,15.8625,280605.12721742,0
+ROK.US,D,19990903,000000,15.9985,16.1671,15.8901,16.1296,356814.8065861,0
+ROK.US,D,19990907,000000,16.2015,16.2015,15.8753,16.0487,302427.73805709,0
+ROK.US,D,19990908,000000,15.8753,15.8753,15.6506,15.7225,531842.17097339,0
+ROK.US,D,19990909,000000,15.7225,15.7225,15.36,15.5333,448604.52719127,0
+ROK.US,D,19990910,000000,15.5501,15.6348,15.006,15.1549,498521.74541111,0
+ROK.US,D,19990913,000000,15.0977,15.3146,14.9903,15.0228,442348.76620241,0
+ROK.US,D,19990914,000000,14.8691,15.0977,14.8031,14.9066,521754.81979896,0
+ROK.US,D,19990915,000000,14.9066,15.006,14.8031,14.8209,255068.63394153,0
+ROK.US,D,19990916,000000,14.8839,14.939,14.6188,14.7351,310477.52750148,0
+ROK.US,D,19990917,000000,14.8031,14.9066,14.7509,14.8839,361283.64217326,0
+ROK.US,D,19990920,000000,14.8209,14.8691,14.5163,14.602,268598.93678428,0
+ROK.US,D,19990921,000000,14.2581,14.5301,14.0541,14.3735,763672.65691718,0
+ROK.US,D,19990922,000000,14.3735,14.8031,14.3735,14.6188,517409.78029299,0
+ROK.US,D,19990923,000000,14.5479,14.7509,13.997,14.0353,442983.98216007,0
+ROK.US,D,19990924,000000,14.0353,14.0541,13.3317,13.5899,731119.3611696,0
+ROK.US,D,19990927,000000,14.0138,14.6463,13.9338,14.3585,747711.08021729,0
+ROK.US,D,19990928,000000,14.2857,14.5479,14.1842,14.2581,669968.15594121,0
+ROK.US,D,19990929,000000,14.2581,14.5301,14.2581,14.4158,332434.08164213,0
+ROK.US,D,19990930,000000,14.4158,14.4158,14.2276,14.3261,469283.54636274,0
+ROK.US,D,19991001,000000,14.2718,14.4158,14.1842,14.2857,403280.95536179,0
+ROK.US,D,19991004,000000,14.3585,14.4434,14.2581,14.3261,360513.46819266,0
+ROK.US,D,19991005,000000,14.3015,14.3585,14.0541,14.1211,403280.95536179,0
+ROK.US,D,19991006,000000,14.1211,14.7193,14.1211,14.7193,485241.06417472,0
+ROK.US,D,19991007,000000,14.4266,14.7646,14.4266,14.6326,667544.99985986,0
+ROK.US,D,19991008,000000,14.7015,14.8839,14.602,14.7509,389751.66724102,0
+ROK.US,D,19991011,000000,14.7351,14.7509,14.5636,14.5793,474134.9321353,0
+ROK.US,D,19991012,000000,14.602,14.602,13.9091,14.0541,791375.58161419,0
+ROK.US,D,19991013,000000,13.8501,14.0837,13.7782,13.8817,703800.00137994,0
+ROK.US,D,19991014,000000,13.8678,14.6326,13.8678,14.3735,610861.61549668,0
+ROK.US,D,19991015,000000,14.6463,14.6463,13.8817,13.9091,534135.44264165,0
+ROK.US,D,19991018,000000,13.9091,13.9516,13.5446,13.6638,392178.88221026,0
+ROK.US,D,19991019,000000,13.6638,13.8087,13.2302,13.2539,572944.4993781,0
+ROK.US,D,19991020,000000,13.387,13.7102,13.3573,13.4727,302561.68135807,0
+ROK.US,D,19991021,000000,13.4343,13.6786,13.112,13.2844,317238.62003495,0
+ROK.US,D,19991022,000000,13.3573,13.793,13.3317,13.6451,357833.5874511,0
+ROK.US,D,19991025,000000,13.5032,13.5731,13.2844,13.3317,285583.35323711,0
+ROK.US,D,19991026,000000,13.2696,13.5446,13.1829,13.1987,516515.81023116,0
+ROK.US,D,19991027,000000,13.2992,13.3317,12.976,13.043,433668.83441023,0
+ROK.US,D,19991028,000000,13.2302,13.3317,12.8399,12.8775,939846.65713861,0
+ROK.US,D,19991029,000000,12.2753,13.4884,12.2753,13.2154,719246.09931547,0
+ROK.US,D,19991101,000000,13.315,13.3317,12.8075,12.976,615330.45108385,0
+ROK.US,D,19991102,000000,12.6212,13.2539,12.5492,12.5886,654266.34806744,0
+ROK.US,D,19991103,000000,12.4172,12.6212,11.9363,12.2753,1246618.4199797,0
+ROK.US,D,19991104,000000,12.3453,12.9937,12.3108,12.7208,404819.27387909,0
+ROK.US,D,19991105,000000,12.9246,13.0992,12.5886,12.5886,575499.56931646,0
+ROK.US,D,19991108,000000,12.5886,12.9415,12.5886,12.8548,499288.87522581,0
+ROK.US,D,19991109,000000,12.9937,12.9937,12.5492,12.6891,597204.47240679,0
+ROK.US,D,19991110,000000,12.8222,12.8775,12.6212,12.6724,662435.87470513,0
+ROK.US,D,19991111,000000,12.6891,12.8075,12.6891,12.7937,663714.42439629,0
+ROK.US,D,19991112,000000,12.7208,12.7621,12.4172,12.6212,1046446.2449997,0
+ROK.US,D,19991115,000000,12.635,12.6518,12.4508,12.4842,674688.6425787,0
+ROK.US,D,19991117,000000,12.704,13.1672,12.6212,12.9483,590435.2620975,0
+ROK.US,D,19991118,000000,13.5821,13.9752,13.3071,13.8895,1351935.3992617,0
+ROK.US,D,19991119,000000,13.7535,13.786,13.5978,13.718,1016185.2061983,0
+ROK.US,D,19991122,000000,13.6451,13.786,13.6451,13.7023,985934.31461686,0
+ROK.US,D,19991123,000000,13.6284,13.7535,13.456,13.5131,895420.0995369,0
+ROK.US,D,19991124,000000,13.5131,13.6451,13.5131,13.5446,372901.19408917,0
+ROK.US,D,19991126,000000,13.5131,13.8747,13.5131,13.7535,226596.54998588,0
+ROK.US,D,19991129,000000,13.718,13.859,13.6451,13.7023,854567.39273856,0
+ROK.US,D,19991130,000000,13.718,13.9054,13.4421,13.6116,910864.16802848,0
+ROK.US,D,19991201,000000,13.6451,13.9752,13.6451,13.718,547283.19529904,0
+ROK.US,D,19991202,000000,13.718,13.9901,13.6451,13.8678,634092.66044057,0
+ROK.US,D,19991203,000000,13.9595,14.2778,13.9595,14.0905,436861.14975021,0
+ROK.US,D,19991206,000000,14.0905,14.1931,13.9428,14.0778,478860.49238268,0
+ROK.US,D,19991207,000000,14.0905,14.1625,13.7308,13.7308,618007.28765946,0
+ROK.US,D,19991208,000000,13.7703,13.786,13.5446,13.5446,763035.41151556,0
+ROK.US,D,19991209,000000,13.6865,13.7535,12.9246,12.9937,685413.23915475,0
+ROK.US,D,19991210,000000,13.1357,13.1672,12.7759,12.9246,585965.41178834,0
+ROK.US,D,19991213,000000,12.8942,13.1357,12.5886,12.5886,414004.53721586,0
+ROK.US,D,19991214,000000,12.6212,12.9483,12.0703,12.4645,768140.47778239,0
+ROK.US,D,19991215,000000,12.6054,13.3406,12.6054,12.8942,562353.84610303,0
+ROK.US,D,19991216,000000,12.6891,13.3721,12.5749,13.0657,420133.45795759,0
+ROK.US,D,19991217,000000,12.9246,13.7535,12.9246,13.5288,840269.96008112,0
+ROK.US,D,19991220,000000,13.1672,13.3071,12.9937,13.2066,634478.25479187,0
+ROK.US,D,19991221,000000,13.1357,13.4263,12.9246,13.1829,327706.49195079,0
+ROK.US,D,19991222,000000,13.2233,13.3947,13.0992,13.1198,254429.35909596,0
+ROK.US,D,19991223,000000,13.1829,13.4944,13.1514,13.3406,229154.66409017,0
+ROK.US,D,19991227,000000,13.5821,13.5821,13.2066,13.3071,279200.7520011,0
+ROK.US,D,19991228,000000,13.3071,13.6865,13.3071,13.5288,202982.95485661,0
+ROK.US,D,19991229,000000,13.5131,13.5131,13.2233,13.3239,272430.52696984,0
+ROK.US,D,19991230,000000,13.3947,13.7023,13.1357,13.2233,210641.06161784,0
+ROK.US,D,19991231,000000,13.2066,13.3406,13.0992,13.1357,116681.8654256,0
+ROK.US,D,20000103,000000,13.2696,13.6451,13.0834,13.5446,531327.70693099,0
+ROK.US,D,20000104,000000,13.5594,13.859,13.0115,13.0509,539887.90152987,0
+ROK.US,D,20000105,000000,13.4263,13.5446,13.0992,13.1198,315964.1292317,0
+ROK.US,D,20000106,000000,12.8942,12.976,12.704,12.8636,507200.66248131,0
+ROK.US,D,20000107,000000,13.1672,13.4421,12.8942,13.2539,365240.04316201,0
+ROK.US,D,20000110,000000,13.4106,13.6284,13.2539,13.2539,391536.56319876,0
+ROK.US,D,20000111,000000,13.0509,13.2233,12.8222,12.9937,386433.52637588,0
+ROK.US,D,20000112,000000,12.9483,13.1672,12.8222,13.0992,359749.38254388,0
+ROK.US,D,20000113,000000,12.9246,13.4944,12.7937,13.4263,634989.67466833,0
+ROK.US,D,20000114,000000,13.3573,13.3573,12.976,13.2233,415793.4920615,0
+ROK.US,D,20000118,000000,13.718,13.9428,13.5446,13.9181,1015164.3958894,0
+ROK.US,D,20000119,000000,14.2641,14.8119,14.127,14.2511,1843948.7179116,0
+ROK.US,D,20000120,000000,14.4089,14.4355,13.3406,13.4421,750650.72978496,0
+ROK.US,D,20000121,000000,13.9752,13.9901,13.5446,13.6116,763162.2517627,0
+ROK.US,D,20000124,000000,13.4805,13.5821,12.8222,12.8636,843458.21653319,0
+ROK.US,D,20000125,000000,13.1672,13.5594,13.0992,13.1672,1318999.5533287,0
+ROK.US,D,20000126,000000,13.2696,13.4106,13.1357,13.2371,823801.02239267,0
+ROK.US,D,20000127,000000,13.2371,13.6451,13.2371,13.3721,724996.52875973,0
+ROK.US,D,20000128,000000,13.4421,13.7023,13.3071,13.3071,898610.38543292,0
+ROK.US,D,20000131,000000,13.3071,13.6284,13.0509,13.5594,729333.4504899,0
+ROK.US,D,20000201,000000,13.5594,13.6451,13.2066,13.5594,432133.56005886,0
+ROK.US,D,20000202,000000,13.5288,13.6865,13.2696,13.3071,495071.69068895,0
+ROK.US,D,20000203,000000,13.4421,13.4421,13.1829,13.3071,690523.37903146,0
+ROK.US,D,20000204,000000,13.3573,13.4421,13.035,13.0834,944442.33297294,0
+ROK.US,D,20000207,000000,13.0834,13.1357,12.6518,12.704,521370.24016964,0
+ROK.US,D,20000208,000000,12.8942,12.9937,12.5148,12.6212,639966.88596604,0
+ROK.US,D,20000209,000000,12.6054,12.6054,11.9845,12.0871,758950.14083572,0
+ROK.US,D,20000210,000000,12.2427,12.4842,12.2427,12.4695,741839.89885774,0
+ROK.US,D,20000211,000000,12.4695,12.4842,12.0703,12.2427,496220.35596703,0
+ROK.US,D,20000214,000000,12.1402,12.2586,11.9363,12.0703,344810.64559691,0
+ROK.US,D,20000215,000000,12.0388,12.6891,11.9698,12.6429,561074.2816899,0
+ROK.US,D,20000216,000000,12.5749,12.8863,12.5414,12.8469,442473.57700559,0
+ROK.US,D,20000217,000000,12.7118,13.043,12.6429,12.9859,472730.55691898,0
+ROK.US,D,20000218,000000,13.3495,13.5032,13.2459,13.4017,771969.02380201,0
+ROK.US,D,20000222,000000,13.2992,14.1369,13.2992,14.1073,871547.75030346,0
+ROK.US,D,20000223,000000,14.0353,14.0353,13.52,13.5899,1262445.0386566,0
+ROK.US,D,20000224,000000,13.52,13.5731,12.8863,13.1435,737629.81737472,0
+ROK.US,D,20000225,000000,13.2766,13.3495,12.6891,12.8005,784990.95093423,0
+ROK.US,D,20000228,000000,12.8005,12.8144,12.1738,12.4172,515112.44973682,0
+ROK.US,D,20000229,000000,12.3453,12.9011,12.2586,12.4842,597711.83339534,0
+ROK.US,D,20000301,000000,12.4842,12.5572,12.2427,12.4172,851502.9323677,0
+ROK.US,D,20000302,000000,12.3828,12.8312,12.2427,12.5886,1952458.0125337,0
+ROK.US,D,20000303,000000,12.6281,13.0193,12.4695,12.9159,360259.78769837,0
+ROK.US,D,20000306,000000,12.6576,12.9336,12.3669,12.5749,689883.08946392,0
+ROK.US,D,20000307,000000,12.4339,12.4339,10.1614,11.0366,1831302.2379109,0
+ROK.US,D,20000308,000000,11.0366,11.1765,10.7212,10.7803,1227852.1517351,0
+ROK.US,D,20000309,000000,10.7626,10.8955,10.6621,10.8808,717973.63795618,0
+ROK.US,D,20000310,000000,10.8621,11.0936,10.7626,10.8335,642904.50608977,0
+ROK.US,D,20000313,000000,10.6226,10.7971,10.4354,10.6226,659628.13899448,0
+ROK.US,D,20000314,000000,10.6226,10.7458,10.3782,10.5911,1555687.5133769,0
+ROK.US,D,20000315,000000,10.4905,11.4219,10.4905,11.14,649031.39738755,0
+ROK.US,D,20000316,000000,11.0789,11.8673,11.0366,11.7943,637541.70044076,0
+ROK.US,D,20000317,000000,11.4523,11.5687,11.1922,11.1922,720141.08409928,0
+ROK.US,D,20000320,000000,11.2977,11.7116,11.2504,11.4683,300387.13216113,0
+ROK.US,D,20000321,000000,11.3342,11.8279,11.0936,11.6071,621838.87784501,0
+ROK.US,D,20000322,000000,11.4683,11.4683,10.9518,11.0199,409668.63020768,0
+ROK.US,D,20000323,000000,11.0039,11.484,10.7971,11.3814,529799.53563348,0
+ROK.US,D,20000324,000000,11.1765,11.6258,11.1765,11.4356,304091.88209954,0
+ROK.US,D,20000327,000000,11.4683,11.7638,11.4219,11.4356,411708.22138167,0
+ROK.US,D,20000328,000000,11.1617,11.484,11.14,11.2652,415793.4920615,0
+ROK.US,D,20000329,000000,11.1922,11.2799,10.7803,10.8335,666652.04452001,0
+ROK.US,D,20000330,000000,10.8335,11.0366,10.6621,10.9833,519327.60482972,0
+ROK.US,D,20000331,000000,10.9518,12.0251,10.935,11.5381,804524.34899355,0
+ROK.US,D,20000403,000000,11.7116,11.8515,11.2652,11.4356,532858.92239445,0
+ROK.US,D,20000404,000000,11.1617,11.7273,11.1085,11.554,867078.91471629,0
+ROK.US,D,20000405,000000,11.6407,11.9007,11.3646,11.7273,491113.26025625,0
+ROK.US,D,20000406,000000,11.7943,12.3295,11.7273,11.954,654010.63812922,0
+ROK.US,D,20000407,000000,11.884,12.1994,11.7796,12.0703,572053.5734822,0
+ROK.US,D,20000410,000000,11.9994,12.1738,11.8279,11.9994,535795.5277962,0
+ROK.US,D,20000411,000000,12.2841,12.4015,12.1255,12.3108,428430.8395644,0
+ROK.US,D,20000412,000000,12.2979,12.6724,12.0545,12.0703,1203081.7735519,0
+ROK.US,D,20000413,000000,12.1255,12.9011,11.9994,12.0251,1486367.7962328,0
+ROK.US,D,20000414,000000,11.9845,11.9845,11.3124,11.3342,533498.19724004,0
+ROK.US,D,20000417,000000,11.1765,11.2652,10.4905,10.8128,1038783.0646286,0
+ROK.US,D,20000418,000000,10.5182,10.7458,10.5044,10.6384,820995.31612596,0
+ROK.US,D,20000419,000000,10.5733,10.7458,10.4678,10.5498,1608024.8435122,0
+ROK.US,D,20000420,000000,10.7212,11.0366,10.5733,10.8955,1081936.146149,0
+ROK.US,D,20000424,000000,10.9675,11.207,10.7971,10.7971,827757.4233814,0
+ROK.US,D,20000425,000000,10.8335,11.0936,10.8335,10.9192,830821.88375227,0
+ROK.US,D,20000426,000000,10.9833,11.0533,10.7458,10.7458,956315.59482707,0
+ROK.US,D,20000427,000000,10.5498,11.0366,10.4905,10.9192,1257213.1321428,0
+ROK.US,D,20000428,000000,10.8463,11.0533,10.8335,10.8621,745543.63407418,0
+ROK.US,D,20000501,000000,10.8621,11.0199,10.4521,10.6916,2135653.8888366,0
+ROK.US,D,20000502,000000,10.7458,10.9833,10.6079,10.8128,2800263.2980167,0
+ROK.US,D,20000503,000000,10.8128,10.9833,10.5498,10.7064,663714.42439629,0
+ROK.US,D,20000504,000000,10.7458,11.3124,10.6384,10.7803,1184313.4758634,0
+ROK.US,D,20000505,000000,10.7212,11.2799,10.7064,11.1085,840523.64057539,0
+ROK.US,D,20000508,000000,10.9675,11.2504,10.8955,11.0936,1113719.2679159,0
+ROK.US,D,20000509,000000,11.0199,11.1085,10.5733,10.7971,532858.92239445,0
+ROK.US,D,20000510,000000,10.7971,10.7971,10.4028,10.4521,560436.02156629,0
+ROK.US,D,20000511,000000,10.5408,10.6985,10.4905,10.6295,1058060.7527497,0
+ROK.US,D,20000512,000000,10.5999,10.6295,10.5281,10.5565,573330.0937294,0
+ROK.US,D,20000515,000000,10.4905,10.5281,10.2314,10.5281,592476.88271544,0
+ROK.US,D,20000516,000000,10.4601,10.6679,10.4442,10.5733,904869.19058772,0
+ROK.US,D,20000517,000000,10.7546,11.5164,10.7546,11.2889,2000206.7698884,0
+ROK.US,D,20000518,000000,11.3982,11.5844,11.1163,11.2425,729079.76999561,0
+ROK.US,D,20000519,000000,11.2721,11.3253,11.0119,11.1016,776948.26454368,0
+ROK.US,D,20000522,000000,11.1696,11.5687,11.1163,11.5164,949290.67457955,0
+ROK.US,D,20000523,000000,11.4436,11.6554,11.1696,11.1843,640227.66951416,0
+ROK.US,D,20000524,000000,11.2562,11.6407,11.2425,11.415,683372.6332588,0
+ROK.US,D,20000525,000000,11.4987,11.8673,11.2247,11.3124,1049633.4867298,0
+ROK.US,D,20000526,000000,11.3982,11.6899,11.3982,11.4987,469919.77704239,0
+ROK.US,D,20000530,000000,11.2562,11.5293,10.9735,11.2425,772475.3700686,0
+ROK.US,D,20000531,000000,11.1696,11.7116,11.1696,11.3982,634092.66044057,0
+ROK.US,D,20000601,000000,11.5293,11.7421,11.415,11.6554,552396.37934167,0
+ROK.US,D,20000602,000000,11.8111,11.9845,11.4683,11.5687,628861.76864859,0
+ROK.US,D,20000605,000000,11.5687,11.7273,11.5293,11.6258,404176.95486758,0
+ROK.US,D,20000606,000000,11.415,11.6711,11.1843,11.4436,511155.0340261,0
+ROK.US,D,20000607,000000,11.5293,11.5687,10.871,11.0119,582010.02552158,0
+ROK.US,D,20000608,000000,10.871,10.9735,10.7724,10.9439,832738.69356702,0
+ROK.US,D,20000609,000000,10.9439,11.0849,10.8887,10.9272,256603.9082929,0
+ROK.US,D,20000612,000000,10.8542,11.071,10.6147,10.6847,443753.14141873,0
+ROK.US,D,20000613,000000,10.6985,10.7153,10.4601,10.5408,405326.63486764,0
+ROK.US,D,20000614,000000,10.4601,10.5733,10.3299,10.3299,575754.26453271,0
+ROK.US,D,20000615,000000,10.4028,10.6985,10.1752,10.5565,1333681.5656155,0
+ROK.US,D,20000616,000000,10.4905,10.7724,10.4601,10.5102,1115379.3530706,0
+ROK.US,D,20000619,000000,10.5565,10.5999,9.86872,10.0027,829676.26264011,0
+ROK.US,D,20000620,000000,10.0027,10.1131,9.13452,9.15759,2119824.2259938,0
+ROK.US,D,20000621,000000,9.15759,9.34512,9.00217,9.25731,2330846.8230749,0
+ROK.US,D,20000622,000000,9.55829,9.58884,9.34512,9.41538,1223383.3161479,0
+ROK.US,D,20000623,000000,9.40061,9.41538,9.13452,9.27604,744270.15799292,0
+ROK.US,D,20000626,000000,9.2045,9.36177,9.17197,9.3126,950314.52905446,0
+ROK.US,D,20000627,000000,9.3126,9.50112,9.27604,9.32728,668054.39029237,0
+ROK.US,D,20000628,000000,9.34512,9.43214,9.03253,9.07677,997932.38727417,0
+ROK.US,D,20000629,000000,9.08634,9.15759,8.70307,8.89012,1004824.3789427,0
+ROK.US,D,20000630,000000,8.89012,8.96136,8.61703,8.75836,1318739.7845027,0
+ROK.US,D,20000703,000000,8.78891,8.844,8.71688,8.82862,273961.74243329,0
+ROK.US,D,20000705,000000,8.82862,9.25731,8.82862,9.03253,1202574.4125634,0
+ROK.US,D,20000706,000000,9.00217,9.17197,9.00217,9.01617,764435.72784398,0
+ROK.US,D,20000707,000000,9.03253,9.25731,9.03253,9.2045,1024482.5878052,0
+ROK.US,D,20000710,000000,9.22913,9.41538,9.15759,9.17197,698057.68971148,0
+ROK.US,D,20000711,000000,9.17197,9.27604,9.13452,9.18706,927204.23602584,0
+ROK.US,D,20000712,000000,9.18706,9.50112,9.18706,9.3126,644948.15615167,0
+ROK.US,D,20000713,000000,9.32728,9.62727,9.32728,9.50112,743887.60780754,0
+ROK.US,D,20000714,000000,9.98798,10.4601,9.8155,10.4255,1994461.414054,0
+ROK.US,D,20000717,000000,10.2865,10.4748,10.0421,10.2472,1186485.9956164,0
+ROK.US,D,20000718,000000,10.2137,10.3299,10.0254,10.1131,1045038.8256174,0
+ROK.US,D,20000719,000000,10.1752,10.3516,10.0707,10.1131,1513175.736146,0
+ROK.US,D,20000720,000000,10.1968,10.3161,10.1298,10.1298,744520.79432125,0
+ROK.US,D,20000721,000000,10.1298,10.2718,10.1298,10.1437,1137847.3270877,0
+ROK.US,D,20000724,000000,10.1437,10.3299,10.1437,10.1968,411321.6123084,0
+ROK.US,D,20000725,000000,10.2718,10.3516,9.72877,9.98798,818057.69600223,0
+ROK.US,D,20000726,000000,9.76031,9.93573,9.74355,9.8155,512050.01880991,0
+ROK.US,D,20000727,000000,9.83028,9.93573,9.79973,9.86872,553027.53641144,0
+ROK.US,D,20000728,000000,9.86872,10.0027,9.76031,9.88449,546135.54474292,0
+ROK.US,D,20000731,000000,9.88449,10.2314,9.74355,9.74355,492393.83939136,0
+ROK.US,D,20000801,000000,9.77607,10.2718,9.77607,10.0707,464051.63984878,0
+ROK.US,D,20000802,000000,10.0254,10.056,9.88449,10.0254,686696.86245579,0
+ROK.US,D,20000803,000000,9.95742,10.056,9.8155,9.97315,301409.97191405,0
+ROK.US,D,20000804,000000,9.90025,10.0027,9.71399,9.77607,639843.08988483,0
+ROK.US,D,20000807,000000,9.74355,10.1437,9.74355,10.0254,496859.63081261,0
+ROK.US,D,20000808,000000,10.2314,10.5733,10.1437,10.4028,627203.71293799,0
+ROK.US,D,20000809,000000,10.4028,10.7724,10.3516,10.4255,338685.78374309,0
+ROK.US,D,20000810,000000,10.3871,10.6295,10.3871,10.4601,314685.57954055,0
+ROK.US,D,20000811,000000,10.4748,10.5822,10.4028,10.4748,198516.14871338,0
+ROK.US,D,20000814,000000,10.4985,10.7212,10.4028,10.6147,326559.85611666,0
+ROK.US,D,20000815,000000,10.6147,10.8128,10.5822,10.7379,576775.07484168,0
+ROK.US,D,20000816,000000,10.7546,10.9272,10.7546,10.9114,627072.81380294,0
+ROK.US,D,20000817,000000,10.8808,10.9518,10.7379,10.8128,903719.51058767,0
+ROK.US,D,20000818,000000,10.7971,10.7971,10.5102,10.6679,446564.93601729,0
+ROK.US,D,20000821,000000,10.6985,10.9972,10.6985,10.9833,402775.62381719,0
+ROK.US,D,20000822,000000,11.0199,11.0533,10.7971,11.0199,421922.41280323,0
+ROK.US,D,20000823,000000,11.0199,11.1085,10.8276,10.8621,475539.30735161,0
+ROK.US,D,20000824,000000,10.7971,11.0366,10.6847,11.0199,460218.02021926,0
+ROK.US,D,20000825,000000,11.0936,11.5617,11.0199,11.4909,556219.85175141,0
+ROK.US,D,20000828,000000,11.4909,11.5076,11.1085,11.1922,734057.99601531,0
+ROK.US,D,20000829,000000,11.14,11.1765,10.9972,11.1528,330134.72164201,0
+ROK.US,D,20000830,000000,11.1765,11.1922,10.8955,10.9675,260557.2651157,0
+ROK.US,D,20000831,000000,10.8955,11.4523,10.8955,11.3194,428557.67981154,0
+ROK.US,D,20000901,000000,11.2504,11.2977,11.0366,11.071,542049.25934111,0
+ROK.US,D,20000905,000000,11.071,11.1922,10.9114,10.9675,580095.24515078,0
+ROK.US,D,20000906,000000,11.0366,11.2504,10.9675,11.1085,660777.81899454,0
+ROK.US,D,20000907,000000,11.1243,11.2504,10.9114,11.0936,765079.06157746,0
+ROK.US,D,20000908,000000,11.0936,11.1085,10.6985,10.9675,1363551.9364556,0
+ROK.US,D,20000911,000000,11.0936,11.14,10.9833,11.0533,836185.70412326,0
+ROK.US,D,20000912,000000,11.071,11.207,10.9972,11.0533,1042230.0751847,0
+ROK.US,D,20000913,000000,10.9972,11.1243,10.9114,10.9114,680181.33264079,0
+ROK.US,D,20000914,000000,10.9518,11.14,10.7971,10.9114,571671.02329683,0
+ROK.US,D,20000915,000000,10.9114,11.0199,10.5822,10.6847,974570.44319523,0
+ROK.US,D,20000918,000000,9.37696,9.39273,8.39668,8.53889,5335750.1169369,0
+ROK.US,D,20000919,000000,8.42753,8.53889,8.04427,8.04427,3983805.5851774,0
+ROK.US,D,20000920,000000,8.10035,8.17002,7.76262,7.8727,1799520.130866,0
+ROK.US,D,20000921,000000,7.8727,7.90424,7.74705,7.90424,1895265.2377379,0
+ROK.US,D,20000922,000000,7.90424,8.0837,7.8179,7.9744,2383441.8925925,0
+ROK.US,D,20000925,000000,8.04427,8.17002,7.88817,7.98948,1578662.8483826,0
+ROK.US,D,20000926,000000,7.90424,7.98948,7.80204,7.88817,1867692.1974541,0
+ROK.US,D,20000927,000000,7.8727,8.10035,7.84886,7.95863,1246875.1446399,0
+ROK.US,D,20000928,000000,7.9744,8.41354,7.9744,8.39668,1290403.6732919,0
+ROK.US,D,20000929,000000,8.3278,8.56639,8.3278,8.48518,1362150.6054052,0
+ROK.US,D,20001002,000000,8.41354,8.56639,8.34298,8.37462,802993.1335301,0
+ROK.US,D,20001003,000000,8.39668,8.6947,8.39668,8.62503,1225167.1973837,0
+ROK.US,D,20001004,000000,8.62503,9.16625,8.60069,9.09431,1852502.8241786,0
+ROK.US,D,20001005,000000,9.02474,9.16625,8.95456,9.0615,1597942.5659476,0
+ROK.US,D,20001006,000000,9.0615,9.14979,8.9388,8.95456,851247.22242946,0
+ROK.US,D,20001009,000000,8.9935,9.12673,8.92205,8.92205,785249.7050384,0
+ROK.US,D,20001010,000000,8.9388,9.24844,8.88312,9.09431,668820.50538508,0
+ROK.US,D,20001011,000000,9.02474,9.3529,9.02474,9.14979,629242.28939,0
+ROK.US,D,20001012,000000,9.09431,9.21986,9.00877,9.03893,712733.6136664,0
+ROK.US,D,20001013,000000,9.02474,9.19573,8.9935,9.11067,741205.69762205,0
+ROK.US,D,20001016,000000,9.11067,9.42327,9.09431,9.17877,622991.60201102,0
+ROK.US,D,20001017,000000,9.21986,9.30472,8.83581,9.00877,493668.33019461,0
+ROK.US,D,20001018,000000,8.92205,9.03893,8.83581,8.96896,1370956.3627226,0
+ROK.US,D,20001019,000000,8.92205,9.26628,8.92205,9.19573,637291.06411241,0
+ROK.US,D,20001020,000000,9.72286,10.056,9.67358,9.86083,2061479.741754,0
+ROK.US,D,20001023,000000,11.1922,11.6614,10.8128,11.2799,3409839.2607685,0
+ROK.US,D,20001024,000000,10.7724,11.0366,10.4255,10.5102,1249298.3007212,0
+ROK.US,D,20001025,000000,10.2865,10.8621,10.2137,10.4985,774522.06429642,0
+ROK.US,D,20001026,000000,10.4255,10.9192,10.2865,10.4748,1285554.3169633,0
+ROK.US,D,20001027,000000,10.4748,10.4748,10.0875,10.2718,969207.63754621,0
+ROK.US,D,20001030,000000,10.3014,10.8621,10.3014,10.5408,1683219.8009037,0
+ROK.US,D,20001031,000000,10.4985,11.0199,10.4601,10.9972,791629.26210847,0
+ROK.US,D,20001101,000000,11.1922,11.546,11.0366,11.14,2001861.781433,0
+ROK.US,D,20001102,000000,11.14,11.6485,11.14,11.5617,1043763.3200921,0
+ROK.US,D,20001103,000000,11.5617,11.9451,11.477,11.7865,880356.55178674,0
+ROK.US,D,20001106,000000,11.9304,11.9304,11.477,11.7195,660395.26880917,0
+ROK.US,D,20001107,000000,11.406,11.477,11.1922,11.4219,718610.8833578,0
+ROK.US,D,20001108,000000,11.406,11.8584,11.3814,11.5224,343023.72019523,0
+ROK.US,D,20001109,000000,11.4356,11.5775,11.2652,11.406,663327.81532301,0
+ROK.US,D,20001110,000000,11.406,11.406,11.1765,11.2799,712097.38298675,0
+ROK.US,D,20001113,000000,11.0533,11.4219,10.9833,11.2652,612391.81623815,0
+ROK.US,D,20001114,000000,11.2652,11.477,11.1922,11.406,828907.10338146,0
+ROK.US,D,20001115,000000,11.3342,11.406,11.2799,11.406,488306.53926758,0
+ROK.US,D,20001116,000000,11.4909,11.4909,11.2977,11.3893,408901.50039298,0
+ROK.US,D,20001117,000000,11.406,11.9176,11.406,11.7056,552519.1607009,0
+ROK.US,D,20001120,000000,11.6337,11.8584,11.5775,11.7717,507069.76334627,0
+ROK.US,D,20001121,000000,11.6485,11.7195,11.3893,11.4356,379539.50526341,0
+ROK.US,D,20001122,000000,11.2247,11.3646,11.0533,11.2977,427155.33403918,0
+ROK.US,D,20001124,000000,11.1765,11.9176,11.1765,11.756,226215.01452249,0
+ROK.US,D,20001127,000000,11.7056,12.1098,11.6899,11.9845,627326.49429722,0
+ROK.US,D,20001128,000000,11.9304,11.9451,11.3646,11.5617,537965.00338325,0
+ROK.US,D,20001129,000000,11.477,11.6711,11.406,11.546,423452.61354471,0
+ROK.US,D,20001130,000000,11.546,11.546,11.1528,11.3342,431369.4744101,0
+ROK.US,D,20001201,000000,11.3499,11.546,11.1085,11.546,667798.68035415,0
+ROK.US,D,20001204,000000,11.477,11.8279,11.3499,11.7195,548565.80387809,0
+ROK.US,D,20001205,000000,11.7363,12.2132,11.7195,11.9451,719881.31527313,0
+ROK.US,D,20001206,000000,11.9845,12.0545,11.8279,12.0151,450643.10364327,0
+ROK.US,D,20001207,000000,12.0151,12.0703,11.6337,11.7056,440430.94166567,0
+ROK.US,D,20001208,000000,12.3925,12.5315,12.1817,12.4645,2562038.0341732,0
+ROK.US,D,20001211,000000,12.4645,12.4762,11.9994,12.3374,1347468.5931185,0
+ROK.US,D,20001212,000000,12.3669,12.5315,12.1994,12.4762,711589.00727622,0
+ROK.US,D,20001213,000000,12.4912,12.4912,11.9007,11.9304,596434.29842617,0
+ROK.US,D,20001214,000000,11.9007,12.0545,11.8033,11.8279,417195.83783387,0
+ROK.US,D,20001215,000000,11.2977,11.6002,11.2977,11.406,1191849.8159873,0
+ROK.US,D,20001218,000000,11.2799,11.616,11.2799,11.3893,572686.75999591,0
+ROK.US,D,20001219,000000,11.3893,11.6711,11.3893,11.5076,970736.82356571,0
+ROK.US,D,20001220,000000,11.616,11.6899,11.4219,11.5293,1411298.6643664,0
+ROK.US,D,20001221,000000,11.5293,11.7195,11.477,11.6002,832608.80915395,0
+ROK.US,D,20001222,000000,11.6485,12.0151,11.6485,11.9176,921972.32951187,0
+ROK.US,D,20001226,000000,11.9845,12.6518,11.9845,12.4762,740695.29246757,0
+ROK.US,D,20001227,000000,12.4251,13.0193,12.4093,12.9859,530816.28705454,0
+ROK.US,D,20001228,000000,12.9553,13.5131,12.7937,13.3947,620305.63293761,0
+ROK.US,D,20001229,000000,13.4944,13.6943,13.2992,13.4106,838099.46977209,0
+ROK.US,D,20010102,000000,13.3406,13.3573,12.704,12.969,952098.4102902,0
+ROK.US,D,20010103,000000,12.9159,13.2302,12.7937,13.2154,1033681.0425277,0
+ROK.US,D,20010104,000000,13.1987,13.4944,13.1987,13.2844,1520708.0173821,0
+ROK.US,D,20010105,000000,13.2992,13.4944,13.1987,13.2154,2221825.0938546,0
+ROK.US,D,20010108,000000,13.2302,13.2302,12.969,12.9859,624264.06337031,0
+ROK.US,D,20010109,000000,13.0026,13.1277,12.6891,13.112,1123935.4887814,0
+ROK.US,D,20010110,000000,13.1829,13.1987,12.7208,13.0745,410434.74530039,0
+ROK.US,D,20010111,000000,13.0745,13.0745,12.8469,12.9553,784097.99559438,0
+ROK.US,D,20010112,000000,12.9011,12.9159,12.4645,12.4762,835417.55958659,0
+ROK.US,D,20010116,000000,12.8863,13.3239,12.5492,13.2154,2389443.9730869,0
+ROK.US,D,20010117,000000,13.1987,13.2154,12.6724,12.9011,1062524.5147269,0
+ROK.US,D,20010118,000000,12.9336,12.9553,12.704,12.9011,639457.49553353,0
+ROK.US,D,20010119,000000,12.704,12.9859,12.5817,12.9553,1226575.6314878,0
+ROK.US,D,20010122,000000,12.8863,13.1435,12.6891,12.8312,617753.60716519,0
+ROK.US,D,20010123,000000,12.9011,12.9553,12.8144,12.8636,786908.77547096,0
+ROK.US,D,20010124,000000,12.8636,12.8863,12.635,12.7759,710439.32727615,0
+ROK.US,D,20010125,000000,12.7937,13.4421,12.7937,13.3239,1256953.3633166,0
+ROK.US,D,20010126,000000,13.4106,13.4106,12.9011,13.1829,1814836.3443884,0
+ROK.US,D,20010129,000000,13.1829,13.1829,12.9553,12.9553,462263.69972511,0
+ROK.US,D,20010130,000000,13.0193,13.2992,12.7453,13.2302,918653.17392475,0
+ROK.US,D,20010131,000000,13.2302,13.3239,13.176,13.2844,616858.62238138,0
+ROK.US,D,20010201,000000,13.2992,13.5131,13.1198,13.5131,1019378.5362604,0
+ROK.US,D,20010202,000000,13.4421,13.5131,13.1592,13.2459,628861.76864859,0
+ROK.US,D,20010205,000000,13.315,13.3495,12.8863,13.315,561578.59851252,0
+ROK.US,D,20010206,000000,13.387,13.5131,13.2302,13.387,850352.23764566,0
+ROK.US,D,20010207,000000,13.3721,13.3721,13.0193,13.2066,420258.26876078,0
+ROK.US,D,20010208,000000,13.112,13.3573,13.0745,13.2302,446177.31222203,0
+ROK.US,D,20010209,000000,13.1987,13.2302,12.6518,12.7355,448730.35271643,0
+ROK.US,D,20010212,000000,12.6803,13.1357,12.6803,13.0834,720775.28533497,0
+ROK.US,D,20010213,000000,13.0923,13.2992,13.0509,13.2696,595415.51756115,0
+ROK.US,D,20010214,000000,13.2302,13.3653,13.0745,13.1514,648006.52819066,0
+ROK.US,D,20010215,000000,13.1198,13.5446,13.0992,13.3721,798527.34210885,0
+ROK.US,D,20010216,000000,13.3721,13.387,12.7848,12.8636,820995.31612596,0
+ROK.US,D,20010220,000000,12.9336,13.0657,12.7118,12.7937,667413.08600285,0
+ROK.US,D,20010221,000000,12.8942,13.3317,12.8144,12.9415,699458.00603989,0
+ROK.US,D,20010222,000000,12.8705,12.8705,12.5315,12.7848,654905.62291302,0
+ROK.US,D,20010223,000000,12.8075,12.8636,12.5886,12.8312,766734.07312211,0
+ROK.US,D,20010226,000000,12.8548,13.1435,12.8144,12.969,412094.83045494,0
+ROK.US,D,20010227,000000,13.112,13.1198,12.8144,12.8863,412346.48150527,0
+ROK.US,D,20010228,000000,12.9011,12.9553,12.704,12.9415,832223.21480266,0
+ROK.US,D,20010301,000000,12.8705,12.9483,12.7453,12.9415,934485.88093355,0
+ROK.US,D,20010302,000000,12.9159,13.2903,12.8144,13.2154,837844.77455582,0
+ROK.US,D,20010305,000000,13.0834,13.654,13.0745,13.5978,885464.6622195,0
+ROK.US,D,20010306,000000,13.6116,13.6718,13.2766,13.5899,1060357.0685839,0
+ROK.US,D,20010307,000000,13.52,13.9251,13.4204,13.456,908693.67771944,0
+ROK.US,D,20010308,000000,13.456,13.7999,13.456,13.6943,536057.32606629,0
+ROK.US,D,20010309,000000,13.7437,13.7437,13.3406,13.4106,417452.56249407,0
+ROK.US,D,20010312,000000,13.4106,13.5131,13.0509,13.0923,617242.18728872,0
+ROK.US,D,20010313,000000,13.1357,13.2844,12.9553,13.2371,579967.39018166,0
+ROK.US,D,20010314,000000,13.1672,13.176,12.9553,12.976,481155.7934949,0
+ROK.US,D,20010315,000000,12.9553,12.9553,12.7937,12.8075,643412.8818003,0
+ROK.US,D,20010316,000000,12.3925,12.7276,11.6899,11.884,1726625.5481966,0
+ROK.US,D,20010319,000000,12.1098,12.3828,11.9698,12.3295,760482.37102116,0
+ROK.US,D,20010320,000000,12.3828,12.3828,11.7943,11.8279,664479.52476702,0
+ROK.US,D,20010321,000000,11.756,11.7796,11.3342,11.3982,824183.57257803,0
+ROK.US,D,20010322,000000,11.4277,11.4523,10.8128,10.9833,1319127.4082979,0
+ROK.US,D,20010323,000000,11.1243,11.14,10.871,10.935,1248022.795196,0
+ROK.US,D,20010326,000000,11.0039,11.3342,11.0039,11.1843,690900.85560695,0
+ROK.US,D,20010327,000000,11.1163,11.1163,10.1398,10.3782,3229459.2379519,0
+ROK.US,D,20010328,000000,10.3782,10.4354,9.98798,10.1398,1434919.3625495,0
+ROK.US,D,20010329,000000,10.0461,10.3368,10.0344,10.19,1149846.4144669,0
+ROK.US,D,20010330,000000,10.2629,10.2865,9.94266,10.2382,771847.25716477,0
+ROK.US,D,20010402,000000,10.2038,10.6985,10.2038,10.6542,1380661.1637116,0
+ROK.US,D,20010403,000000,10.7546,10.7546,10.1398,10.2944,1244192.2197324,0
+ROK.US,D,20010404,000000,10.6295,10.7803,10.3871,10.6621,1171550.3028352,0
+ROK.US,D,20010405,000000,10.6621,11.546,10.6621,11.3253,1326658.6748119,0
+ROK.US,D,20010406,000000,11.2652,11.2977,10.8887,11.0533,762142.4561757,0
+ROK.US,D,20010409,000000,11.1243,11.484,11.1085,11.484,800184.38309747,0
+ROK.US,D,20010410,000000,11.484,11.884,11.484,11.7273,653755.94291295,0
+ROK.US,D,20010411,000000,12.0782,12.0782,11.3893,11.6485,599884.35314833,0
+ROK.US,D,20010412,000000,11.477,11.8427,11.477,11.8427,692436.12995832,0
+ROK.US,D,20010416,000000,11.818,11.8279,11.5687,11.8279,418599.1983282,0
+ROK.US,D,20010417,000000,11.8279,12.1098,11.6899,12.1098,457159.64818027,0
+ROK.US,D,20010418,000000,12.1098,12.8144,12.095,12.6429,1183298.7538862,0
+ROK.US,D,20010419,000000,12.6281,12.7276,12.4575,12.5886,693967.34542178,0
+ROK.US,D,20010420,000000,12.5886,12.6429,12.3295,12.3925,585327.15166474,0
+ROK.US,D,20010423,000000,12.3925,12.3925,11.9934,12.1098,617753.60716519,0
+ROK.US,D,20010424,000000,12.2507,12.4762,12.2507,12.3828,575881.10477984,0
+ROK.US,D,20010425,000000,12.3828,12.6133,12.3206,12.4645,650309.9470787,0
+ROK.US,D,20010426,000000,12.6133,13.1592,12.6054,12.7759,1118443.8134414,0
+ROK.US,D,20010427,000000,12.8469,12.9483,12.8144,12.9099,469283.54636274,0
+ROK.US,D,20010430,000000,12.9415,13.0115,12.6803,12.6803,735456.28289976,0
+ROK.US,D,20010501,000000,12.6133,12.6646,12.0782,12.3048,1085506.9527864,0
+ROK.US,D,20010502,000000,12.3108,12.4645,12.1098,12.1649,887753.87499986,0
+ROK.US,D,20010503,000000,12.1472,12.1817,11.9845,12.0467,469413.43077581,0
+ROK.US,D,20010504,000000,11.8427,12.2339,11.8427,12.1255,721546.47403756,0
+ROK.US,D,20010507,000000,12.1994,12.4172,12.1333,12.2841,395109.39928014,0
+ROK.US,D,20010508,000000,12.2753,12.4172,12.2507,12.3108,654010.63812922,0
+ROK.US,D,20010509,000000,12.3206,12.3206,12.2507,12.2753,670733.25631194,0
+ROK.US,D,20010510,000000,12.2753,12.3501,12.2427,12.2753,859932.22783153,0
+ROK.US,D,20010511,000000,12.2979,12.4251,12.2063,12.3206,430473.47490431,0
+ROK.US,D,20010514,000000,12.2753,12.2911,12.1649,12.2191,578308.31974909,0
+ROK.US,D,20010515,000000,12.2191,12.2911,12.1649,12.2507,267451.28622817,0
+ROK.US,D,20010516,000000,12.2339,12.7118,12.1333,12.6803,615711.98654725,0
+ROK.US,D,20010517,000000,12.9553,13.0115,12.6724,12.8005,552647.01567003,0
+ROK.US,D,20010518,000000,12.8705,12.9159,12.6054,12.7453,395749.68884771,0
+ROK.US,D,20010521,000000,12.7453,13.2302,12.7453,13.2233,568606.56292597,0
+ROK.US,D,20010522,000000,13.1514,13.2233,13.0273,13.1987,505283.85266656,0
+ROK.US,D,20010523,000000,13.1277,13.2233,13.0026,13.1672,702140.93094737,0
+ROK.US,D,20010524,000000,13.1514,13.1917,13.0657,13.1435,648267.31173878,0
+ROK.US,D,20010525,000000,13.0923,13.1435,12.9553,12.976,344810.64559691,0
+ROK.US,D,20010529,000000,12.9099,13.1198,12.9099,13.0923,515884.6531614,0
+ROK.US,D,20010530,000000,13.0923,13.2302,12.9553,12.9553,662435.87470513,0
+ROK.US,D,20010531,000000,12.9553,13.2302,12.9553,13.2302,895290.21512383,0
+ROK.US,D,20010601,000000,13.2302,13.2302,12.9937,12.9937,1112568.573194,0
+ROK.US,D,20010604,000000,12.976,13.035,12.8863,12.9159,1148953.4591271,0
+ROK.US,D,20010605,000000,12.9246,13.106,12.8399,13.0657,1403892.2086555,0
+ROK.US,D,20010606,000000,13.0657,13.2903,12.976,12.9859,1584917.5946496,0
+ROK.US,D,20010607,000000,12.9159,13.0923,12.704,12.7453,1742453.1815955,0
+ROK.US,D,20010608,000000,11.7116,11.818,11.546,11.7116,3086221.0836633,0
+ROK.US,D,20010611,000000,11.7421,11.7421,11.1765,11.3056,1490191.2686426,0
+ROK.US,D,20010612,000000,11.3342,11.3342,10.8128,10.9833,1641218.4288273,0
+ROK.US,D,20010613,000000,11.0039,11.1243,10.8405,10.9972,1045804.9407101,0
+ROK.US,D,20010614,000000,10.9972,10.9972,10.5498,10.5655,1352962.2979025,0
+ROK.US,D,20010615,000000,10.3161,10.6679,10.3161,10.6147,1205127.4530577,0
+ROK.US,D,20010618,000000,10.7153,10.8405,10.5281,10.5281,1444240.5986313,0
+ROK.US,D,20010619,000000,10.6985,10.7153,10.4255,10.5102,744270.15799292,0
+ROK.US,D,20010620,000000,10.4601,10.5044,10.3457,10.4028,909589.67722523,0
+ROK.US,D,20010621,000000,10.3871,10.4905,10.1398,10.4028,1522750.652722,0
+ROK.US,D,20010622,000000,10.3782,10.4176,10.1831,10.2225,921208.2438631,0
+ROK.US,D,20010625,000000,10.2944,10.3782,10.1221,10.1221,885711.23965994,0
+ROK.US,D,20010626,000000,10.1062,10.4176,10.1062,10.3299,1300104.415393,0
+ROK.US,D,20010627,000000,10.2797,10.5911,10.2629,10.3368,939335.23726215,0
+ROK.US,D,20010628,000000,10.3782,10.7724,10.3694,10.6079,1108871.9410314,0
+ROK.US,D,20010629,000000,10.6079,10.871,10.5408,10.73,1316957.9327108,0
+ROK.US,D,20010702,000000,12.4575,12.4575,10.5822,10.804,4807995.2460873,0
+ROK.US,D,20010703,000000,11.4987,11.5687,11.0199,11.0936,2196929.9048682,0
+ROK.US,D,20010705,000000,11.2425,11.3056,11.1085,11.1992,1840504.7515214,0
+ROK.US,D,20010706,000000,11.2425,11.3124,10.8808,11.071,1219550.7112404,0
+ROK.US,D,20010709,000000,11.0533,11.756,11.0443,11.4356,1858502.8752292,0
+ROK.US,D,20010710,000000,11.3893,11.5293,11.2977,11.415,1291300.6875197,0
+ROK.US,D,20010711,000000,11.3124,11.6071,11.207,11.3893,967551.61127957,0
+ROK.US,D,20010712,000000,11.3893,11.6554,11.3893,11.4987,1059849.7075953,0
+ROK.US,D,20010713,000000,11.4987,12.1166,11.3982,11.751,1183043.0439479,0
+ROK.US,D,20010716,000000,11.756,11.8584,11.6614,11.7865,633458.45920488,0
+ROK.US,D,20010717,000000,11.9007,11.9007,11.6071,11.7421,1491984.2823761,0
+ROK.US,D,20010718,000000,11.9007,11.9007,11.6711,11.756,717973.63795618,0
+ROK.US,D,20010719,000000,11.756,11.9304,11.616,11.7273,782822.49006916,0
+ROK.US,D,20010720,000000,11.7865,11.9007,11.6978,11.7273,470944.64623927,0
+ROK.US,D,20010723,000000,11.7195,11.7717,11.3893,11.616,375453.21986161,0
+ROK.US,D,20010724,000000,11.7865,11.7865,11.1765,11.2889,809503.58973522,0
+ROK.US,D,20010725,000000,11.2889,11.6002,11.2425,11.5293,780270.46429673,0
+ROK.US,D,20010726,000000,11.7116,11.751,11.3124,11.7195,382602.9509123,0
+ROK.US,D,20010727,000000,11.7363,11.8673,11.6801,11.7943,584440.28465675,0
+ROK.US,D,20010730,000000,11.818,11.9787,11.756,11.8111,629755.73871041,0
+ROK.US,D,20010731,000000,11.8279,12.1402,11.756,11.7865,508601.9935317,0
+ROK.US,D,20010801,000000,11.9007,12.7118,11.9007,11.9451,830312.49331976,0
+ROK.US,D,20010802,000000,11.9787,12.1255,11.9451,12.1255,1191463.2069141,0
+ROK.US,D,20010803,000000,12.3048,12.5572,12.1255,12.4645,1025759.1080524,0
+ROK.US,D,20010806,000000,12.2841,12.2911,12.0545,12.0871,627714.11809247,0
+ROK.US,D,20010807,000000,12.0062,12.2664,11.8673,11.9363,954144.08979605,0
+ROK.US,D,20010808,000000,11.9363,12.1166,11.9363,12.0062,2036585.5674897,0
+ROK.US,D,20010809,000000,11.8584,12.2132,11.6407,11.9451,508861.76235784,0
+ROK.US,D,20010810,000000,12.1333,12.3925,12.095,12.3925,561578.59851252,0
+ROK.US,D,20010813,000000,12.3925,12.6212,12.2427,12.4508,1264996.049707,0
+ROK.US,D,20010814,000000,12.6212,12.6576,12.1738,12.2841,686821.67325898,0
+ROK.US,D,20010815,000000,12.1333,12.4339,12.1333,12.2586,278943.01261891,0
+ROK.US,D,20010816,000000,12.3206,12.3206,11.9451,11.954,684519.26909293,0
+ROK.US,D,20010817,000000,11.9628,12.4999,11.954,12.4575,994354.47758289,0
+ROK.US,D,20010820,000000,12.3925,12.5749,12.2191,12.3295,350812.72609149,0
+ROK.US,D,20010821,000000,12.4015,12.6212,12.1333,12.3591,519327.60482972,0
+ROK.US,D,20010822,000000,12.5414,12.5414,12.1738,12.4575,883931.41731209,0
+ROK.US,D,20010823,000000,12.2753,12.3925,12.095,12.2841,1327045.2838852,0
+ROK.US,D,20010824,000000,12.2753,12.6429,12.2132,12.5414,607923.99537295,0
+ROK.US,D,20010827,000000,12.4695,12.6281,12.2586,12.4339,573969.36857498,0
+ROK.US,D,20010828,000000,12.3925,12.3925,11.9176,12.2586,1039803.8749375,0
+ROK.US,D,20010829,000000,12.3925,12.4408,11.9087,12.0388,557116.86597918,0
+ROK.US,D,20010830,000000,12.0624,12.5315,12.0624,12.156,647116.61701674,0
+ROK.US,D,20010831,000000,12.1649,12.2911,11.8761,11.9176,921839.40093288,0
+ROK.US,D,20010904,000000,12.1255,12.7208,12.0703,12.4339,1006484.4640972,0
+ROK.US,D,20010905,000000,12.5414,12.5414,11.6899,11.9845,1226829.3119821,0
+ROK.US,D,20010906,000000,12.0624,12.2132,11.8033,11.8357,980699.36393696,0
+ROK.US,D,20010907,000000,11.7273,12.0318,11.4356,11.4909,680181.33264079,0
+ROK.US,D,20010910,000000,11.5076,11.7943,11.3253,11.6978,1415129.2398301,0
+ROK.US,D,20010917,000000,11.5076,11.6899,10.4354,10.4678,1605978.1492844,0
+ROK.US,D,20010918,000000,10.4748,11.1311,10.3299,10.7626,1451509.0521533,0
+ROK.US,D,20010919,000000,10.6847,10.9735,9.86872,10.3949,780909.73914231,0
+ROK.US,D,20010920,000000,10.3516,10.5044,10.1752,10.2382,996528.01205786,0
+ROK.US,D,20010921,000000,9.3529,10.0344,9.05311,9.05311,1720752.3373931,0
+ROK.US,D,20010924,000000,9.6519,10.056,9.29752,9.29752,1530023.165132,0
+ROK.US,D,20010925,000000,8.75836,10.3782,8.74171,10.1437,2237016.4965739,0
+ROK.US,D,20010926,000000,10.5565,10.8276,9.97912,10.6847,924781.0799445,0
+ROK.US,D,20010927,000000,10.6147,10.6679,10.2797,10.5565,955162.87066107,0
+ROK.US,D,20010928,000000,10.7626,11.1992,10.6847,10.8955,1005594.5529233,0
+ROK.US,D,20011001,000000,10.9114,11.0936,9.72286,9.94851,1403260.0368638,0
+ROK.US,D,20011002,000000,10.0184,10.7458,9.86872,10.5655,620183.86630036,0
+ROK.US,D,20011003,000000,10.6079,11.1163,10.323,10.9833,548307.04977394,0
+ROK.US,D,20011004,000000,10.9114,11.4219,10.5822,11.3342,981973.8547402,0
+ROK.US,D,20011005,000000,11.3194,11.3253,10.8405,11.1528,466732.5353123,0
+ROK.US,D,20011008,000000,10.9114,11.14,10.6847,11.1311,724352.18030428,0
+ROK.US,D,20011009,000000,11.0443,11.2425,10.6621,11.1016,661160.36917991,0
+ROK.US,D,20011010,000000,11.0936,11.3814,10.804,11.146,875505.16601419,0
+ROK.US,D,20011011,000000,11.146,11.8761,11.146,11.6978,998059.22752131,0
+ROK.US,D,20011012,000000,11.6554,11.6554,11.1922,11.3982,523668.58544778,0
+ROK.US,D,20011015,000000,11.3982,11.6801,11.3194,11.5844,425242.58311233,0
+ROK.US,D,20011016,000000,11.4683,11.7273,11.2889,11.5687,788950.39608891,0
+ROK.US,D,20011017,000000,11.6554,11.6554,11.1696,11.1922,506942.92309913,0
+ROK.US,D,20011018,000000,11.2425,11.2652,10.6147,10.7724,822397.66189832,0
+ROK.US,D,20011019,000000,10.804,11.0849,10.7212,11.071,693843.54934056,0
+ROK.US,D,20011022,000000,11.3814,11.3814,10.9972,11.14,795456.79340612,0
+ROK.US,D,20011023,000000,11.146,11.3568,11.0199,11.0849,1031893.102404,0
+ROK.US,D,20011024,000000,11.1311,11.1843,10.4678,10.9518,656433.79421054,0
+ROK.US,D,20011025,000000,10.6847,10.9518,10.5822,10.8276,552263.45076267,0
+ROK.US,D,20011026,000000,10.8276,10.9192,10.4442,10.9192,786652.05081075,0
+ROK.US,D,20011029,000000,10.8887,10.9114,10.5733,10.5733,440049.40620228,0
+ROK.US,D,20011030,000000,10.5911,10.6847,10.3516,10.3516,715158.79919168,0
+ROK.US,D,20011031,000000,10.4255,10.4601,10.1298,10.2314,588138.94626331,0
+ROK.US,D,20011101,000000,10.3014,10.3694,10.1298,10.323,1083847.8823539,0
+ROK.US,D,20011102,000000,10.3871,10.4442,10.2382,10.3604,1763520.8392842,0
+ROK.US,D,20011105,000000,10.5733,10.5733,10.2944,10.4028,1353085.0792617,0
+ROK.US,D,20011106,000000,10.4255,10.6147,10.3161,10.3871,1254660.0916483,0
+ROK.US,D,20011107,000000,10.4678,10.6847,10.3516,10.3871,1431343.4823021,0
+ROK.US,D,20011108,000000,10.5911,10.6542,10.4678,10.4748,1692924.6018928,0
+ROK.US,D,20011109,000000,10.5102,10.5408,10.3368,10.3604,787288.2814904,0
+ROK.US,D,20011112,000000,10.3604,10.4442,10.0806,10.3368,1339553.761697,0
+ROK.US,D,20011113,000000,10.3604,10.4354,10.2718,10.3604,1463513.2131424,0
+ROK.US,D,20011114,000000,10.3604,10.5408,10.1752,10.5044,1521852.6237723,0
+ROK.US,D,20011115,000000,10.8207,11.3499,10.8207,11.1528,1286449.3017471,0
+ROK.US,D,20011116,000000,11.2247,11.5381,11.2247,11.415,1566411.0952311,0
+ROK.US,D,20011119,000000,11.8673,12.0545,11.6407,11.9304,1444363.3799905,0
+ROK.US,D,20011120,000000,12.0151,12.156,11.8279,12.0251,1328958.0348121,0
+ROK.US,D,20011121,000000,12.1255,12.5069,12.1255,12.2753,1722286.5970225,0
+ROK.US,D,20011123,000000,12.1649,12.4645,12.1255,12.3108,323880.99009709,0
+ROK.US,D,20011126,000000,12.3501,12.7208,12.3108,12.4999,822655.40128051,0
+ROK.US,D,20011127,000000,12.3925,12.6891,12.3374,12.4408,480645.38834042,0
+ROK.US,D,20011128,000000,12.3925,12.3925,11.884,12.0467,647245.48670783,0
+ROK.US,D,20011129,000000,12.1649,12.3108,12.0151,12.2063,422943.2231122,0
+ROK.US,D,20011130,000000,12.2063,12.5817,12.156,12.3925,675842.38146668,0
+ROK.US,D,20011203,000000,12.5414,12.6891,12.3828,12.635,513071.84384086,0
+ROK.US,D,20011204,000000,12.5414,12.9011,12.3828,12.9011,711967.49857368,0
+ROK.US,D,20011205,000000,13.3573,13.8678,13.2233,13.8678,1573555.7526719,0
+ROK.US,D,20011206,000000,13.859,14.0452,12.9937,13.4884,2717406.174976,0
+ROK.US,D,20011207,000000,13.6718,13.6865,13.2154,13.654,989762.86063648,0
+ROK.US,D,20011210,000000,13.4805,13.5514,12.9415,13.0193,530690.46152938,0
+ROK.US,D,20011211,000000,13.1592,13.3239,13.0115,13.2066,387838.91631417,0
+ROK.US,D,20011212,000000,13.4106,13.5032,13.0834,13.1592,604475.97009474,0
+ROK.US,D,20011213,000000,12.9159,13.0115,12.6576,12.8399,860184.89360382,0
+ROK.US,D,20011214,000000,12.7118,12.9483,12.6429,12.7276,775417.04908022,0
+ROK.US,D,20011217,000000,12.9159,13.035,12.6724,12.8005,761883.70207154,0
+ROK.US,D,20011218,000000,12.8005,12.9937,12.7276,12.769,783712.40124308,0
+ROK.US,D,20011219,000000,12.8075,13.1829,12.6576,13.176,763417.96170093,0
+ROK.US,D,20011220,000000,13.1917,13.1917,12.6576,12.704,425623.10385374,0
+ROK.US,D,20011221,000000,12.704,13.2154,12.6429,13.106,698307.31131786,0
+ROK.US,D,20011224,000000,13.3317,13.3495,13.0273,13.2154,163150.04364527,0
+ROK.US,D,20011226,000000,13.3317,13.3721,13.0657,13.2371,365240.04316201,0
+ROK.US,D,20011227,000000,13.2233,13.52,13.0923,13.52,563754.16243144,0
+ROK.US,D,20011228,000000,13.6284,13.7308,13.1435,13.5731,329363.5329394,0
+ROK.US,D,20011231,000000,13.387,13.5594,13.2154,13.4106,498521.74541111,0
+ROK.US,D,20020102,000000,13.2903,13.4647,12.9612,13.4647,763417.96170093,0
+ROK.US,D,20020103,000000,13.5899,14.2108,13.4805,13.997,917760.2185849,0
+ROK.US,D,20020104,000000,14.1842,14.4572,13.9674,14.3104,1016185.2061983,0
+ROK.US,D,20020107,000000,14.3015,14.3015,13.8087,13.859,970488.21668133,0
+ROK.US,D,20020108,000000,13.9674,14.2581,13.9054,14.1625,606140.11413719,0
+ROK.US,D,20020109,000000,14.1546,14.5232,14.1152,14.3922,619033.17157832,0
+ROK.US,D,20020110,000000,14.3015,14.5399,14.0452,14.0452,1262573.9083478,0
+ROK.US,D,20020111,000000,14.0295,14.0452,13.5673,13.5673,494177.72062712,0
+ROK.US,D,20020114,000000,13.6284,13.6451,13.3721,13.4884,398816.17866251,0
+ROK.US,D,20020115,000000,13.6057,13.8964,13.5978,13.8177,1342744.0475931,0
+ROK.US,D,20020116,000000,13.7782,14.1792,13.2539,13.8964,756139.36095913,0
+ROK.US,D,20020117,000000,13.4017,13.7023,13.3495,13.6195,485114.22392759,0
+ROK.US,D,20020118,000000,13.52,13.7023,13.1917,13.6865,556861.15604095,0
+ROK.US,D,20020122,000000,13.6865,13.9674,13.52,13.718,476817.85704277,0
+ROK.US,D,20020123,000000,13.718,14.1931,13.52,13.8895,783207.06969848,0
+ROK.US,D,20020124,000000,13.9054,14.2641,13.6718,14.1931,709286.60311015,0
+ROK.US,D,20020125,000000,14.2443,14.2443,13.9181,14.1704,542309.02816725,0
+ROK.US,D,20020128,000000,14.1073,14.5793,14.0138,14.5232,435585.64422498,0
+ROK.US,D,20020129,000000,14.3832,14.4572,13.9674,14.1931,709412.42863532,0
+ROK.US,D,20020130,000000,13.9338,14.2778,13.7782,14.2778,603836.69524916,0
+ROK.US,D,20020131,000000,14.127,14.5873,13.9901,14.4572,726519.62644738,0
+ROK.US,D,20020201,000000,14.2718,14.3408,13.9251,14.0985,625925.16324683,0
+ROK.US,D,20020204,000000,14.1447,14.3015,13.9054,14.2945,750010.44021742,0
+ROK.US,D,20020205,000000,14.2718,14.2945,13.9054,14.0452,809372.69060017,0
+ROK.US,D,20020206,000000,13.8895,14.063,13.52,13.5594,798395.42825182,0
+ROK.US,D,20020207,000000,13.718,13.8747,13.5821,13.6718,896191.2882395,0
+ROK.US,D,20020208,000000,13.6451,13.718,13.38,13.6363,629884.60840151,0
+ROK.US,D,20020211,000000,13.6451,13.9181,13.5731,13.6638,929374.72633487,0
+ROK.US,D,20020212,000000,13.6638,13.8747,13.6363,13.7535,673290.35569426,0
+ROK.US,D,20020213,000000,13.9091,14.2511,13.718,14.0778,712733.6136664,0
+ROK.US,D,20020214,000000,14.2108,14.3832,14.1211,14.3261,698691.89094717,0
+ROK.US,D,20020215,000000,14.3922,14.4512,14.0215,14.1152,447581.68743835,0
+ROK.US,D,20020219,000000,13.8334,14.2945,13.7999,13.9338,465199.29040489,0
+ROK.US,D,20020220,000000,13.9516,14.2857,13.9338,14.2108,614306.59660895,0
+ROK.US,D,20020221,000000,14.2187,14.3498,13.9428,13.9901,433282.22533695,0
+ROK.US,D,20020222,000000,13.9901,14.4009,13.8087,14.4009,808610.63439536,0
+ROK.US,D,20020225,000000,14.4009,14.9746,14.3655,14.9617,766610.27704092,0
+ROK.US,D,20020226,000000,14.9312,14.939,14.4512,14.5961,762778.68685535,0
+ROK.US,D,20020227,000000,14.7351,15.1549,14.6385,14.8612,885079.0678682,0
+ROK.US,D,20020228,000000,14.6621,15.1549,14.5547,14.9667,981461.42014177,0
+ROK.US,D,20020301,000000,14.9667,15.1332,14.4009,14.9746,831082.66730039,0
+ROK.US,D,20020304,000000,14.9667,15.9167,14.945,15.9078,1809220.8729671,0
+ROK.US,D,20020305,000000,15.7984,15.8694,15.5008,15.7984,546265.429156,0
+ROK.US,D,20020306,000000,15.7294,16.2015,15.689,16.2015,570898.81987225,0
+ROK.US,D,20020307,000000,15.8398,16.1434,15.5954,16.0054,492393.83939136,0
+ROK.US,D,20020308,000000,16.0054,16.1828,15.7551,16.1828,540271.46643723,0
+ROK.US,D,20020311,000000,16.1039,16.2518,15.965,16.0212,364348.10254413,0
+ROK.US,D,20020312,000000,15.689,15.8753,15.5421,15.8753,500179.8011217,0
+ROK.US,D,20020313,000000,15.9571,15.9985,15.5008,15.8694,503880.49217222,0
+ROK.US,D,20020314,000000,15.8694,16.097,15.6131,15.8625,438520.22018278,0
+ROK.US,D,20020315,000000,16.1039,16.1434,15.689,15.899,688862.27915494,0
+ROK.US,D,20020318,000000,15.8398,16.0645,15.5501,15.9167,372388.75949074,0
+ROK.US,D,20020319,000000,15.9167,16.0645,15.7294,15.9078,241280.59171659,0
+ROK.US,D,20020320,000000,15.7294,15.8555,15.1963,15.7294,504266.08652352,0
+ROK.US,D,20020321,000000,15.6575,15.7225,15.4417,15.5176,400603.10406421,0
+ROK.US,D,20020322,000000,15.1963,15.276,14.8908,14.9746,1073638.7645421,0
+ROK.US,D,20020325,000000,15.0632,15.1184,14.063,14.4089,855077.79789305,0
+ROK.US,D,20020326,000000,14.4355,14.945,14.4355,14.5399,460980.07642407,0
+ROK.US,D,20020327,000000,14.5479,14.877,14.4009,14.669,593118.18700498,0
+ROK.US,D,20020328,000000,14.7814,15.2515,14.7272,15.2032,648396.18142987,0
+ROK.US,D,20020401,000000,15.006,15.2279,14.4729,15.213,479494.69361838,0
+ROK.US,D,20020402,000000,15.2032,15.284,15.0405,15.081,335108.88877379,0
+ROK.US,D,20020403,000000,15.0228,15.1184,14.4906,14.6621,449881.04743847,0
+ROK.US,D,20020404,000000,14.7015,15.1647,14.7015,15.0228,1039167.6442578,0
+ROK.US,D,20020405,000000,15.0475,15.1066,14.5547,14.7429,594524.59166525,0
+ROK.US,D,20020408,000000,14.7429,14.8209,14.5547,14.7429,316218.82444796,0
+ROK.US,D,20020409,000000,14.8455,15.284,14.7814,15.0721,285069.90391669,0
+ROK.US,D,20020410,000000,15.0721,15.1549,15.006,15.0632,571537.07999586,0
+ROK.US,D,20020411,000000,15.0899,15.1066,14.8612,14.9312,513071.84384086,0
+ROK.US,D,20020412,000000,14.9312,15.0899,14.8119,14.9617,310981.84432411,0
+ROK.US,D,20020415,000000,14.9617,15.0721,14.6858,14.7814,386690.25103609,0
+ROK.US,D,20020416,000000,14.8209,15.487,14.8209,15.4318,788693.67142869,0
+ROK.US,D,20020417,000000,15.5421,15.6506,15.424,15.487,515112.44973682,0
+ROK.US,D,20020418,000000,15.5008,15.558,14.939,15.1647,374558.23507779,0
+ROK.US,D,20020419,000000,15.1549,15.3146,14.7646,14.8612,611496.83145434,0
+ROK.US,D,20020422,000000,14.8612,14.945,14.7814,14.8119,368047.77887268,0
+ROK.US,D,20020423,000000,15.344,15.8398,15.2366,15.5244,1453298.0069989,0
+ROK.US,D,20020424,000000,15.689,15.7294,15.1184,15.284,981461.42014177,0
+ROK.US,D,20020425,000000,15.3067,15.9078,14.9903,15.7698,790226.9163361,0
+ROK.US,D,20020426,000000,15.899,15.899,15.4151,15.619,553792.63678218,0
+ROK.US,D,20020429,000000,15.6506,15.899,15.4318,15.6033,596566.21228319,0
+ROK.US,D,20020430,000000,15.5421,16.2764,15.5421,16.2695,927969.33639658,0
+ROK.US,D,20020501,000000,15.8901,16.3709,15.4624,16.3019,918908.88386298,0
+ROK.US,D,20020502,000000,16.4873,17.2007,16.3936,16.6292,1068911.1748509,0
+ROK.US,D,20020503,000000,16.4518,16.7229,16.3936,16.6292,522777.65955189,0
+ROK.US,D,20020506,000000,16.6025,16.6025,15.9887,15.9985,532096.86618964,0
+ROK.US,D,20020507,000000,16.028,16.4518,15.8694,16.2162,407753.84983688,0
+ROK.US,D,20020508,000000,16.2941,17.1919,16.2862,17.1771,943928.88365252,0
+ROK.US,D,20020509,000000,16.9495,17.321,16.8746,17.1919,1097764.7942698,0
+ROK.US,D,20020510,000000,17.1476,17.258,16.911,16.983,567581.6937291,0
+ROK.US,D,20020513,000000,16.9495,17.116,16.7938,17.0057,745671.48904329,0
+ROK.US,D,20020514,000000,17.0057,17.258,16.8815,16.9268,1173336.213515,0
+ROK.US,D,20020515,000000,16.6449,17.2964,16.6371,17.1633,686948.51350611,0
+ROK.US,D,20020516,000000,17.321,17.389,16.9347,17.1318,362435.35161729,0
+ROK.US,D,20020517,000000,17.2156,17.3979,16.9662,17.1771,384007.32612862,0
+ROK.US,D,20020520,000000,17.1771,17.1771,16.7938,16.8746,328600.46201263,0
+ROK.US,D,20020521,000000,16.9495,17.1012,16.2862,16.4941,361283.64217326,0
+ROK.US,D,20020522,000000,16.4518,16.8096,16.0339,16.6449,477072.55225901,0
+ROK.US,D,20020523,000000,16.7229,16.8746,16.4656,16.8322,344560.00926857,0
+ROK.US,D,20020524,000000,16.8322,16.911,16.4873,16.6164,325917.53710515,0
+ROK.US,D,20020528,000000,16.6085,16.6528,16.2379,16.3789,477968.55176481,0
+ROK.US,D,20020529,000000,16.2615,16.4716,15.9255,16.097,504646.60726494,0
+ROK.US,D,20020530,000000,15.899,16.1828,15.5954,15.7895,430346.63465717,0
+ROK.US,D,20020531,000000,15.7294,16.84,15.7294,16.7485,1040823.6705245,0
+ROK.US,D,20020603,000000,16.7485,17.3487,16.3709,16.3789,988229.61572907,0
+ROK.US,D,20020604,000000,16.1828,16.5691,16.0339,16.2015,489835.72528708,0
+ROK.US,D,20020605,000000,16.1434,16.6844,15.9571,16.4716,458688.83419977,0
+ROK.US,D,20020606,000000,16.5258,16.5258,16.1828,16.2094,480005.09877286,0
+ROK.US,D,20020607,000000,16.2094,16.4016,16.0419,16.2695,511540.6283774,0
+ROK.US,D,20020610,000000,16.2615,16.4873,16.0339,16.0339,428816.4339157,0
+ROK.US,D,20020611,000000,15.9985,16.6755,15.7698,15.7837,1131465.7405736,0
+ROK.US,D,20020612,000000,15.7787,15.7837,15.1716,15.4624,744010.38916677,0
+ROK.US,D,20020613,000000,15.1963,15.5776,14.5873,15.4554,633967.84963739,0
+ROK.US,D,20020614,000000,15.2583,15.424,14.7646,15.351,578179.450058,0
+ROK.US,D,20020617,000000,15.344,16.028,15.3067,15.9817,911378.63207087,0
+ROK.US,D,20020618,000000,16.0487,16.4429,15.8064,15.965,820226.1568673,0
+ROK.US,D,20020619,000000,15.8064,15.9985,15.4791,15.5776,393964.79288997,0
+ROK.US,D,20020620,000000,15.5708,15.8487,15.3067,15.3067,852650.5829238,0
+ROK.US,D,20020621,000000,14.9617,15.9482,14.9617,15.689,1140785.9619333,0
+ROK.US,D,20020624,000000,15.689,16.0212,15.081,15.36,542946.27356888,0
+ROK.US,D,20020625,000000,15.3983,15.4624,14.7962,14.8908,933462.02645865,0
+ROK.US,D,20020626,000000,14.5064,15.0721,14.2778,14.9746,922484.76411031,0
+ROK.US,D,20020627,000000,15.1184,15.3067,14.9617,15.2366,881880.66419636,0
+ROK.US,D,20020628,000000,15.2663,15.3914,14.9617,15.2515,773887.86306072,0
+ROK.US,D,20020701,000000,15.2279,15.4702,15.1184,15.1776,598606.81817915,0
+ROK.US,D,20020702,000000,15.0632,15.1332,14.334,14.3735,748608.09444505,0
+ROK.US,D,20020703,000000,14.4355,14.877,13.8177,14.3832,1154828.6993745,0
+ROK.US,D,20020705,000000,14.6257,14.9746,14.4572,14.7351,367794.09837839,0
+ROK.US,D,20020708,000000,14.7193,15.3313,14.6385,15.0228,481155.7934949,0
+ROK.US,D,20020709,000000,14.9992,15.3067,14.6533,14.6533,650691.48254208,0
+ROK.US,D,20020710,000000,14.8376,15.0632,14.5064,14.7015,892484.50885713,0
+ROK.US,D,20020711,000000,14.6257,14.6533,13.9752,14.2945,1007631.0999314,0
+ROK.US,D,20020712,000000,14.1625,14.5399,13.8177,14.4009,563244.77199893,0
+ROK.US,D,20020715,000000,14.2187,14.2857,13.4017,14.1625,1165044.92024,0
+ROK.US,D,20020716,000000,13.9752,14.2641,13.6718,13.9091,531327.70693099,0
+ROK.US,D,20020717,000000,14.0452,14.3015,13.4343,13.6786,859165.09801683,0
+ROK.US,D,20020718,000000,13.7308,14.1546,13.5514,13.6057,513965.81390269,0
+ROK.US,D,20020719,000000,13.6057,13.8747,13.1829,13.2154,732011.30178748,0
+ROK.US,D,20020722,000000,12.9415,13.3406,12.4093,12.4172,1151252.8191272,0
+ROK.US,D,20020723,000000,12.2911,12.7355,12.0624,12.3669,1189805.1512034,0
+ROK.US,D,20020724,000000,12.0624,13.2066,11.9845,13.0587,1887986.6369962,0
+ROK.US,D,20020725,000000,12.7937,12.976,12.3295,12.7937,1217257.439572,0
+ROK.US,D,20020726,000000,12.7208,13.1277,12.4172,13.0026,995759.86752119,0
+ROK.US,D,20020729,000000,13.1917,14.2108,13.1672,14.2108,990140.33721197,0
+ROK.US,D,20020730,000000,14.0452,14.3735,13.7999,14.0905,737629.81737472,0
+ROK.US,D,20020731,000000,14.1625,14.3261,13.8087,14.1211,557116.86597918,0
+ROK.US,D,20020801,000000,14.3182,14.5873,13.6116,13.726,811035.81992065,0
+ROK.US,D,20020802,000000,13.7367,13.7367,12.5976,12.8222,797886.03781931,0
+ROK.US,D,20020805,000000,12.8222,12.8636,12.2911,12.5414,1118571.6684105,0
+ROK.US,D,20020806,000000,12.976,13.7367,12.976,13.3495,1065845.6997579,0
+ROK.US,D,20020807,000000,13.7102,13.9752,13.3721,13.8177,1138360.7764081,0
+ROK.US,D,20020808,000000,14.0215,14.2187,13.6718,14.2019,503880.49217222,0
+ROK.US,D,20020809,000000,14.0985,14.1931,13.9428,14.1792,894014.7095986,0
+ROK.US,D,20020812,000000,14.0985,14.2443,13.9054,14.0541,797505.5170779,0
+ROK.US,D,20020813,000000,14.0778,14.1625,13.4884,13.5731,889548.91817736,0
+ROK.US,D,20020814,000000,13.5821,14.063,13.2696,13.8895,708008.05341901,0
+ROK.US,D,20020816,000000,14.0215,14.0985,13.7614,14.0353,624009.36815405,0
+ROK.US,D,20020819,000000,13.9831,14.3922,13.9091,14.2641,374818.00390393,0
+ROK.US,D,20020820,000000,14.0985,14.1625,13.8817,14.063,508091.58837721,0
+ROK.US,D,20020821,000000,14.1211,14.6385,13.9428,14.4729,547922.47014461,0
+ROK.US,D,20020822,000000,14.4729,14.7193,14.2187,14.6858,319026.56015861,0
+ROK.US,D,20020823,000000,14.5636,14.6109,14.0708,14.2718,339578.73908294,0
+ROK.US,D,20020826,000000,14.334,14.4729,14.0215,14.3832,375834.75532499,0
+ROK.US,D,20020827,000000,14.4089,14.602,14.2187,14.3585,320562.84923195,0
+ROK.US,D,20020828,000000,14.2354,14.5064,13.9181,14.3735,1068530.6541095,0
+ROK.US,D,20020829,000000,14.2187,14.2778,13.6451,13.718,747965.77543354,0
+ROK.US,D,20020830,000000,13.7308,14.334,13.6363,14.1931,542434.85369242,0
+ROK.US,D,20020903,000000,14.1792,14.2187,13.6865,13.8747,1136824.4873347,0
+ROK.US,D,20020904,000000,13.8747,14.2945,13.7308,14.2718,953886.35041388,0
+ROK.US,D,20020905,000000,14.1931,14.1931,13.9091,14.0708,729839.79675647,0
+ROK.US,D,20020906,000000,14.0985,14.3182,13.9428,14.1931,451283.39321084,0
+ROK.US,D,20020909,000000,14.063,14.3922,13.718,14.3182,492774.36013278,0
+ROK.US,D,20020910,000000,14.2945,14.3655,14.0215,14.2187,528519.97122035,0
+ROK.US,D,20020911,000000,14.4089,14.5163,14.3585,14.4089,318004.73512766,0
+ROK.US,D,20020912,000000,14.2581,14.2718,13.6786,13.9428,747457.39972301,0
+ROK.US,D,20020913,000000,13.7535,13.7535,13.3573,13.7437,676094.032517,0
+ROK.US,D,20020917,000000,13.8747,13.9338,13.5288,13.6057,344046.55994815,0
+ROK.US,D,20020918,000000,13.5594,13.6284,13.2154,13.5594,529666.60705447,0
+ROK.US,D,20020919,000000,13.4421,13.5594,13.0923,13.0923,478219.18809315,0
+ROK.US,D,20020920,000000,13.0992,13.4204,13.0992,13.2539,847034.09678051,0
+ROK.US,D,20020923,000000,13.0587,13.0657,12.7621,12.8863,621715.08176381,0
+ROK.US,D,20020924,000000,12.7542,12.7937,12.4912,12.5886,603329.3342606,0
+ROK.US,D,20020925,000000,12.7848,13.0923,12.7118,13.0657,627585.24840138,0
+ROK.US,D,20020926,000000,13.2154,13.6195,13.0193,13.4944,655667.67911783,0
+ROK.US,D,20020927,000000,12.4093,13.0587,12.4093,12.5572,1421003.4653555,0
+ROK.US,D,20020930,000000,12.3669,12.6724,12.3295,12.5315,822143.98140404,0
+ROK.US,D,20021001,000000,12.635,13.1672,12.4093,13.106,875120.58638487,0
+ROK.US,D,20021002,000000,13.0193,13.0587,12.5226,12.5226,623114.38337025,0
+ROK.US,D,20021003,000000,12.5976,13.0115,12.5148,12.6518,725252.23869796,0
+ROK.US,D,20021004,000000,12.6212,12.704,12.2132,12.4339,669968.15594121,0
+ROK.US,D,20021007,000000,12.3501,12.5572,11.7865,11.9451,729459.27601505,0
+ROK.US,D,20021008,000000,12.0251,12.1333,11.8111,11.9234,958993.44612465,0
+ROK.US,D,20021009,000000,11.7273,11.9451,11.4523,11.5687,855970.7532329,0
+ROK.US,D,20021010,000000,11.5224,12.1333,11.3342,12.0624,675587.68625042,0
+ROK.US,D,20021011,000000,12.0782,12.4508,11.9845,12.3828,1374658.0684951,0
+ROK.US,D,20021014,000000,12.3295,12.4172,12.2132,12.2132,865671.49533404,0
+ROK.US,D,20021015,000000,12.5976,12.9336,12.5492,12.8312,846650.53187316,0
+ROK.US,D,20021016,000000,12.9246,13.1592,12.1402,12.227,927080.43994462,0
+ROK.US,D,20021017,000000,12.3828,12.7276,12.3453,12.7208,1075549.4860251,0
+ROK.US,D,20021018,000000,12.7276,13.0193,12.5817,12.9937,566944.44832746,0
+ROK.US,D,20021021,000000,12.969,13.4421,12.7355,13.4421,717458.15919181,0
+ROK.US,D,20021022,000000,13.4421,13.4421,12.7937,13.0834,402775.62381719,0
+ROK.US,D,20021023,000000,13.0834,13.3317,12.8863,13.2154,453964.28867435,0
+ROK.US,D,20021024,000000,13.2903,13.3406,12.8312,12.9011,342388.50423755,0
+ROK.US,D,20021025,000000,12.7937,12.9483,12.4842,12.8705,478094.37728997,0
+ROK.US,D,20021028,000000,12.969,13.2903,12.7355,12.9099,381324.40122114,0
+ROK.US,D,20021029,000000,12.9099,12.9937,12.5148,12.7542,496727.71695559,0
+ROK.US,D,20021030,000000,12.7542,12.9612,12.6891,12.7937,484986.36895848,0
+ROK.US,D,20021031,000000,12.9011,13.0992,12.635,12.7542,622224.47219632,0
+ROK.US,D,20021101,000000,12.7355,12.9011,12.5069,12.9011,1093682.567756,0
+ROK.US,D,20021104,000000,12.9011,13.315,12.8075,13.1277,872567.54589047,0
+ROK.US,D,20021105,000000,13.2154,13.2844,12.9099,13.2154,594524.59166525,0
+ROK.US,D,20021106,000000,13.3573,13.4106,12.9099,13.2539,810650.22556934,0
+ROK.US,D,20021107,000000,13.1357,13.6363,12.9859,13.6057,1392916.9757511,0
+ROK.US,D,20021108,000000,13.6363,13.8747,13.38,13.6195,835929.99418503,0
+ROK.US,D,20021111,000000,13.6195,14.2354,13.4805,14.0215,1892710.1677996,0
+ROK.US,D,20021112,000000,14.1625,14.334,13.9752,14.1369,1155595.8291892,0
+ROK.US,D,20021113,000000,13.9091,14.4355,13.9091,14.4089,1326914.3847501,0
+ROK.US,D,20021114,000000,14.8839,15.487,14.8119,15.2663,1576368.5619924,0
+ROK.US,D,20021115,000000,14.7725,15.2515,14.7578,15.1963,906143.68139097,0
+ROK.US,D,20021118,000000,15.5097,15.5097,14.9233,15.014,539497.23356869,0
+ROK.US,D,20021119,000000,15.0721,15.2279,14.9066,15.0564,629374.20324703,0
+ROK.US,D,20021120,000000,15.0564,15.3697,14.9746,15.3697,446815.57234563,0
+ROK.US,D,20021121,000000,15.3373,15.7837,15.3373,15.4791,1311726.0261968,0
+ROK.US,D,20021122,000000,15.5097,16.0881,15.487,16.0142,1122654.9096463,0
+ROK.US,D,20021125,000000,15.899,16.4016,15.7787,16.1671,838609.87492657,0
+ROK.US,D,20021126,000000,16.0487,16.0881,15.8141,15.8753,688479.72896957,0
+ROK.US,D,20021127,000000,16.0645,16.6982,15.9728,16.6232,659628.13899448,0
+ROK.US,D,20021129,000000,16.5188,16.7139,16.3632,16.3632,393195.63363132,0
+ROK.US,D,20021202,000000,16.4429,16.9426,16.2015,16.3237,772990.84883296,0
+ROK.US,D,20021203,000000,16.4429,16.5188,16.0212,16.0881,771587.48833862,0
+ROK.US,D,20021204,000000,16.0881,16.0881,15.7057,15.8753,1521727.8129691,0
+ROK.US,D,20021205,000000,16.0142,16.0142,15.5501,15.6802,813972.42532241,0
+ROK.US,D,20021206,000000,15.3914,15.697,15.3845,15.6575,1752284.8228317,0
+ROK.US,D,20021209,000000,15.4702,15.9887,15.2366,15.7837,2252464.6239533,0
+ROK.US,D,20021210,000000,15.8211,16.0142,15.7294,15.899,1854541.4006306,0
+ROK.US,D,20021211,000000,15.7225,16.2862,15.6802,16.0419,988737.99143961,0
+ROK.US,D,20021212,000000,15.9728,16.1364,15.899,15.9482,655667.67911783,0
+ROK.US,D,20021213,000000,15.761,16.5188,15.558,16.4104,1887480.2907295,0
+ROK.US,D,20021216,000000,16.4104,17.1012,16.3877,16.918,2232807.4298128,0
+ROK.US,D,20021217,000000,16.9909,17.3328,16.6164,16.6164,1204359.3085211,0
+ROK.US,D,20021218,000000,16.5188,16.5188,15.9728,16.2222,778352.63976,0
+ROK.US,D,20021219,000000,16.1296,16.4016,15.9335,15.9985,626565.45281438,0
+ROK.US,D,20021220,000000,15.9335,16.2615,15.8901,16.0714,1439260.3431675,0
+ROK.US,D,20021223,000000,15.9335,16.0142,15.8064,15.9335,799927.65843726,0
+ROK.US,D,20021224,000000,15.9335,16.0487,15.8625,15.8831,449881.04743847,0
+ROK.US,D,20021226,000000,15.9728,16.2862,15.9728,16.0142,1071979.6941097,0
+ROK.US,D,20021227,000000,15.9167,15.9817,15.5954,15.5954,630010.43392667,0
+ROK.US,D,20021230,000000,15.6663,16.1434,15.5501,16.0566,1003295.1929232,0
+ROK.US,D,20021231,000000,16.1118,16.1207,15.8141,16.097,986570.5452965,0
+ROK.US,D,20030102,000000,16.2094,16.8569,16.2094,16.6232,1489299.3280247,0
+ROK.US,D,20030103,000000,16.4016,16.4429,16.1671,16.2015,1517775.4708683,0
+ROK.US,D,20030106,000000,16.0645,16.6025,16.0645,16.4016,1187127.2999058,0
+ROK.US,D,20030107,000000,16.3473,16.5937,16.2862,16.4518,728821.01589146,0
+ROK.US,D,20030108,000000,16.4716,16.6755,16.2094,16.3019,632563.47442107,0
+ROK.US,D,20030109,000000,16.4016,16.9741,16.4016,16.7229,728177.68215797,0
+ROK.US,D,20030110,000000,17.3712,17.6718,17.116,17.6087,2606983.1147052,0
+ROK.US,D,20030113,000000,17.6177,18.0532,17.5368,17.9242,2235615.1655235,0
+ROK.US,D,20030114,000000,17.863,18.1971,17.7911,18.1518,2136034.4095781,0
+ROK.US,D,20030115,000000,18.1518,18.4632,18.0089,18.4356,2282716.5302569,0
+ROK.US,D,20030116,000000,18.4228,18.5568,18.0316,18.2512,1150869.2542198,0
+ROK.US,D,20030117,000000,18.0316,18.0374,17.4127,17.7281,1298067.868385,0
+ROK.US,D,20030121,000000,18.4948,18.4948,17.4127,17.4786,1433385.1029202,0
+ROK.US,D,20030122,000000,17.2816,17.6718,17.2333,17.6177,1797220.7708658,0
+ROK.US,D,20030123,000000,17.6482,18.0621,17.6482,17.9794,1057036.8982748,0
+ROK.US,D,20030124,000000,17.8985,17.9951,17.3564,17.4304,814735.49624919,0
+ROK.US,D,20030127,000000,17.2333,17.2333,16.8746,17.0609,1170147.957063,0
+ROK.US,D,20030128,000000,17.0224,17.1318,16.7573,16.9347,1393303.5848245,0
+ROK.US,D,20030129,000000,16.9347,17.2077,16.0881,17.1012,1606114.1220292,0
+ROK.US,D,20030130,000000,17.1012,17.5093,17.0766,17.258,1473088.1297184,0
+ROK.US,D,20030131,000000,17.1633,18.1104,17.1012,17.9242,2007351.4273291,0
+ROK.US,D,20030203,000000,18.3232,18.4533,18.1183,18.3754,1586068.2893716,0
+ROK.US,D,20030204,000000,18.1104,18.1104,17.798,17.9074,778994.95877151,0
+ROK.US,D,20030205,000000,18.0936,18.3479,17.6482,17.6934,1469131.7287297,0
+ROK.US,D,20030206,000000,17.7034,17.8571,17.3407,17.53,1100704.4438376,0
+ROK.US,D,20030207,000000,17.5457,17.7664,17.1229,17.1919,829158.75443179,0
+ROK.US,D,20030210,000000,17.2964,17.5683,16.8983,17.5013,1334318.8110171,0
+ROK.US,D,20030211,000000,17.53,17.665,17.1229,17.3328,700737.57045302,0
+ROK.US,D,20030212,000000,17.2657,17.4127,16.8983,16.918,798781.02260312,0
+ROK.US,D,20030213,000000,16.849,17.0135,16.4873,16.7139,820995.31612596,0
+ROK.US,D,20030214,000000,16.9051,17.4698,16.8657,17.4698,552519.1607009,0
+ROK.US,D,20030218,000000,17.4304,17.8196,17.4127,17.7201,721667.22595285,0
+ROK.US,D,20030219,000000,17.7507,18.0158,17.6934,17.9635,837078.65946311,0
+ROK.US,D,20030220,000000,17.9242,18.0316,17.6009,17.9468,862610.07912912,0
+ROK.US,D,20030221,000000,17.9379,18.4878,17.8571,18.3843,1155976.3499307,0
+ROK.US,D,20030224,000000,18.1745,18.2109,18.0158,18.1745,1169377.7830823,0
+ROK.US,D,20030225,000000,18.1025,18.1351,17.5457,17.8355,1186231.3004,0
+ROK.US,D,20030226,000000,17.863,18.0691,17.6009,17.6403,914694.74349206,0
+ROK.US,D,20030227,000000,17.5595,18.0691,17.5595,18.0691,982487.30406062,0
+ROK.US,D,20030228,000000,17.9794,18.1882,17.8571,18.0237,917885.02938808,0
+ROK.US,D,20030303,000000,18.0868,18.2512,17.8138,17.8138,711207.47181282,0
+ROK.US,D,20030304,000000,17.8502,18.0158,17.4304,17.4786,658225.79322211,0
+ROK.US,D,20030305,000000,17.522,17.7911,17.3328,17.7822,742483.23259123,0
+ROK.US,D,20030306,000000,17.8502,17.8502,17.5013,17.5457,994229.6667797,0
+ROK.US,D,20030307,000000,17.2077,17.4127,16.8026,16.8657,2229101.6651525,0
+ROK.US,D,20030310,000000,16.8253,16.84,16.2764,16.3936,1598197.2611638,0
+ROK.US,D,20030311,000000,16.4361,16.5691,15.0977,15.3914,3588951.8958356,0
+ROK.US,D,20030312,000000,15.2366,15.3914,14.6858,15.014,2060330.061754,0
+ROK.US,D,20030313,000000,15.1963,16.1521,15.1963,16.1521,1644026.1645381,0
+ROK.US,D,20030314,000000,16.0566,16.5691,15.9482,16.1521,1133635.2161606,0
+ROK.US,D,20030317,000000,16.1521,16.8322,15.8753,16.8026,1302406.8195591,0
+ROK.US,D,20030318,000000,16.8026,17.2816,16.6982,17.1396,1111805.5022672,0
+ROK.US,D,20030319,000000,17.0372,17.1396,16.7573,17.0539,999462.58801565,0
+ROK.US,D,20030320,000000,17.0539,17.4067,16.8569,17.389,914186.36778152,0
+ROK.US,D,20030321,000000,17.53,17.665,17.116,17.6087,1454581.6302999,0
+ROK.US,D,20030324,000000,17.6087,17.6087,16.8253,16.8903,1033935.737744,0
+ROK.US,D,20030325,000000,16.9426,17.327,16.7316,17.327,1100442.6455675,0
+ROK.US,D,20030326,000000,17.1396,17.1919,16.6085,16.7416,1397254.9122033,0
+ROK.US,D,20030327,000000,16.6449,16.8026,16.1296,16.6085,809503.58973522,0
+ROK.US,D,20030328,000000,16.5612,16.5612,16.0487,16.2162,1335853.0706465,0
+ROK.US,D,20030331,000000,16.1758,16.4104,15.4702,16.2162,1014526.1357659,0
+ROK.US,D,20030401,000000,16.1671,16.3936,16.0714,16.2379,790350.71241731,0
+ROK.US,D,20030402,000000,16.3709,16.8026,16.2941,16.6085,1249680.8509066,0
+ROK.US,D,20030403,000000,16.6025,16.6449,16.1434,16.3877,903078.20629812,0
+ROK.US,D,20030404,000000,16.5425,16.5612,16.2311,16.2695,1131721.4505119,0
+ROK.US,D,20030407,000000,16.8173,17.0933,16.5188,16.6085,978781.53940023,0
+ROK.US,D,20030408,000000,16.4104,16.4941,16.2941,16.3936,1458923.6256399,0
+ROK.US,D,20030409,000000,16.3936,16.5356,16.2518,16.3315,1526069.8083092,0
+ROK.US,D,20030410,000000,16.4202,16.7139,16.3562,16.6085,1204232.468274,0
+ROK.US,D,20030411,000000,16.8026,16.9051,16.2518,16.3789,1110273.2720818,0
+ROK.US,D,20030414,000000,16.3789,16.6449,16.2162,16.6449,829930.95785637,0
+ROK.US,D,20030415,000000,16.6844,16.6844,16.3709,16.5523,940480.85837431,0
+ROK.US,D,20030416,000000,16.6449,16.7229,16.2162,16.3019,702775.13218306,0
+ROK.US,D,20030421,000000,16.6982,16.9909,16.4567,16.9051,745671.48904329,0
+ROK.US,D,20030422,000000,16.2941,17.9379,16.1671,17.8138,1818793.7600992,0
+ROK.US,D,20030423,000000,17.8138,17.8138,17.3487,17.586,655927.44794397,0
+ROK.US,D,20030424,000000,17.586,17.665,16.9574,17.186,967036.13251521,0
+ROK.US,D,20030425,000000,17.186,17.2333,16.8657,16.9741,1080274.0315506,0
+ROK.US,D,20030428,000000,17.0293,17.6482,16.9909,17.5141,900908.73071107,0
+ROK.US,D,20030429,000000,17.5141,17.7507,17.3487,17.7034,1002276.4120582,0
+ROK.US,D,20030430,000000,17.5595,17.9724,17.321,17.8571,914950.45343028,0
+ROK.US,D,20030501,000000,17.798,17.798,17.2737,17.586,548053.36927966,0
+ROK.US,D,20030502,000000,17.6235,17.9794,17.6235,17.931,1061765.5026881,0
+ROK.US,D,20030505,000000,17.8355,18.0029,17.5595,17.7034,856352.28869629,0
+ROK.US,D,20030506,000000,17.7034,17.9724,17.5141,17.8138,1032399.4486706,0
+ROK.US,D,20030507,000000,17.5368,17.8423,17.2413,17.4698,908441.01194715,0
+ROK.US,D,20030508,000000,17.2333,17.4698,17.1476,17.3328,557495.35727664,0
+ROK.US,D,20030509,000000,17.4067,17.7744,17.3407,17.7448,549461.80338389,0
+ROK.US,D,20030512,000000,17.5683,17.9872,17.4215,17.8138,1042994.1608336,0
+ROK.US,D,20030513,000000,17.8355,17.9242,17.594,17.7744,996396.09820083,0
+ROK.US,D,20030514,000000,17.8355,17.8502,17.4304,17.4304,878311.88700287,0
+ROK.US,D,20030515,000000,17.5457,17.6777,17.4451,17.665,665502.36451995,0
+ROK.US,D,20030516,000000,17.4698,17.8138,17.2884,17.8138,1084741.8524156,0
+ROK.US,D,20030519,000000,17.8138,17.8138,16.9967,17.0293,686181.38369142,0
+ROK.US,D,20030520,000000,17.0609,17.2884,16.4518,16.9051,1155336.0603631,0
+ROK.US,D,20030521,000000,16.8322,17.0677,16.7229,17.0293,544220.76437212,0
+ROK.US,D,20030522,000000,17.0057,17.2737,16.9051,17.2077,551627.22008304,0
+ROK.US,D,20030523,000000,17.2077,17.4067,16.9347,17.258,527369.2764983,0
+ROK.US,D,20030527,000000,17.258,18.1183,17.25,18.0868,944313.46328185,0
+ROK.US,D,20030528,000000,18.2041,18.2041,17.6235,17.8048,1363810.6905597,0
+ROK.US,D,20030529,000000,17.8048,18.4721,17.7113,18.0158,884057.24283726,0
+ROK.US,D,20030530,000000,18.0158,18.6297,18.0158,18.5252,1047208.3012045,0
+ROK.US,D,20030602,000000,18.7213,18.9874,18.543,18.7913,1119206.8843681,0
+ROK.US,D,20030603,000000,18.7913,19.3816,18.7913,19.1047,1552494.183315,0
+ROK.US,D,20030604,000000,19.1047,19.5827,19.0338,19.5137,1077462.236952,0
+ROK.US,D,20030605,000000,19.2674,19.9217,19.2013,19.8724,1314913.2679269,0
+ROK.US,D,20030606,000000,19.8951,20.2479,19.6527,19.7975,1396239.1755042,0
+ROK.US,D,20030609,000000,19.5897,19.5897,18.9874,19.1687,824183.57257803,0
+ROK.US,D,20030610,000000,19.2329,19.3068,18.8948,19.2171,679669.91276433,0
+ROK.US,D,20030611,000000,19.1116,19.5758,18.8003,19.5443,1352192.1239219,0
+ROK.US,D,20030612,000000,19.5758,19.6931,19.2594,19.5897,996015.57745943,0
+ROK.US,D,20030613,000000,19.5048,19.636,19.0516,19.2594,673545.0509105,0
+ROK.US,D,20030616,000000,19.3068,19.5443,19.1254,19.5443,676477.59742435,0
+ROK.US,D,20030617,000000,19.5443,19.5443,19.2092,19.3403,745030.18475376,0
+ROK.US,D,20030618,000000,19.2674,19.3728,19.0663,19.16,767120.6821954,0
+ROK.US,D,20030619,000000,19.1944,19.2329,18.8003,18.8948,933462.02645865,0
+ROK.US,D,20030620,000000,19.0338,19.3965,18.9392,19.0338,961036.08146457,0
+ROK.US,D,20030623,000000,19.0338,19.1777,18.6583,18.887,680569.97115802,0
+ROK.US,D,20030624,000000,18.822,18.8377,18.3163,18.5489,1114740.0782249,0
+ROK.US,D,20030625,000000,18.5489,18.8377,18.4632,18.5026,573710.61447081,0
+ROK.US,D,20030626,000000,18.408,19.019,18.3322,18.878,686948.51350611,0
+ROK.US,D,20030627,000000,18.9185,19.3491,18.7213,18.8051,895669.72114326,0
+ROK.US,D,20030630,000000,18.8003,18.9717,18.5854,18.675,587245.99092345,0
+ROK.US,D,20030701,000000,18.675,18.8003,18.2749,18.7766,559796.74672072,0
+ROK.US,D,20030702,000000,18.7213,19.3816,18.7213,19.3816,902570.84530958,0
+ROK.US,D,20030703,000000,18.9963,19.3403,18.813,19.0436,403536.66530002,0
+ROK.US,D,20030707,000000,19.16,19.7404,19.151,19.6764,747331.57419785,0
+ROK.US,D,20030708,000000,19.5226,19.9739,19.5226,19.8399,667160.42023055,0
+ROK.US,D,20030709,000000,19.6605,19.7404,18.7599,18.9639,1478324.0951203,0
+ROK.US,D,20030710,000000,18.813,18.9185,18.6376,18.8307,849845.89137908,0
+ROK.US,D,20030711,000000,18.9559,19.1944,18.7599,18.8307,1151380.6740963,0
+ROK.US,D,20030714,000000,19.1116,19.3491,18.887,18.9332,611245.18040403,0
+ROK.US,D,20030715,000000,19.1433,19.2526,18.7303,18.7599,714906.13341938,0
+ROK.US,D,20030716,000000,18.8003,18.8554,18.5026,18.6662,590050.68246818,0
+ROK.US,D,20030717,000000,18.5193,19.0752,18.4632,18.7766,990271.23634702,0
+ROK.US,D,20030718,000000,18.9717,19.496,18.7046,19.3816,1176529.5435769,0
+ROK.US,D,20030721,000000,19.3816,19.4733,19.1254,19.3068,780137.53571773,0
+ROK.US,D,20030722,000000,19.3068,20.376,19.0663,20.2409,1751006.2731405,0
+ROK.US,D,20030723,000000,20.3258,20.9536,20.2479,20.7327,2024202.915203,0
+ROK.US,D,20030724,000000,20.8757,21.1861,20.5495,20.5702,1807947.3968859,0
+ROK.US,D,20030725,000000,20.2105,21.393,20.2006,21.2826,1591816.6893718,0
+ROK.US,D,20030728,000000,21.3349,21.3349,20.4982,20.5544,1672623.0592968,0
+ROK.US,D,20030729,000000,20.5308,20.6657,19.9818,20.1001,1274061.5758505,0
+ROK.US,D,20030730,000000,20.0134,20.1937,19.7818,19.8399,1067505.7849126,0
+ROK.US,D,20030731,000000,19.8025,20.7476,19.7226,20.2409,1410918.143625,0
+ROK.US,D,20030801,000000,20.2716,20.4835,20.0685,20.2252,679161.5370538,0
+ROK.US,D,20030804,000000,20.3691,20.4835,19.9374,20.445,742483.23259123,0
+ROK.US,D,20030805,000000,20.2656,20.4213,20.1701,20.2164,1371725.5219812,0
+ROK.US,D,20030806,000000,20.2164,20.4598,20.1069,20.1485,1602149.6032647,0
+ROK.US,D,20030807,000000,20.0134,20.0607,19.8172,19.9119,994229.6667797,0
+ROK.US,D,20030808,000000,19.9513,20.0912,19.7975,20.0213,508601.9935317,0
+ROK.US,D,20030811,000000,20.0213,20.2873,19.9513,20.2252,638818.22068796,0
+ROK.US,D,20030812,000000,20.3514,20.3514,20.0134,20.2479,651590.5262138,0
+ROK.US,D,20030813,000000,20.3258,20.3258,19.9897,20.1148,795076.2726647,0
+ROK.US,D,20030814,000000,20.1148,20.7554,20.0134,20.6569,598095.39830269,0
+ROK.US,D,20030815,000000,20.6569,20.6903,20.2873,20.5839,503752.6372031,0
+ROK.US,D,20030818,000000,20.6253,21.2679,20.6253,21.196,1473978.0408924,0
+ROK.US,D,20030819,000000,21.0323,21.3438,21.0009,21.2679,1337895.7059864,0
+ROK.US,D,20030820,000000,21.1644,21.33,21.0787,21.1527,1161592.8360739,0
+ROK.US,D,20030821,000000,21.196,21.3438,20.9683,21.2294,1138106.0811918,0
+ROK.US,D,20030822,000000,21.3852,21.4964,20.9092,20.9446,834398.77872157,0
+ROK.US,D,20030825,000000,20.1701,20.6106,19.8724,20.4145,2726982.106274,0
+ROK.US,D,20030826,000000,20.4145,20.779,20.0755,20.718,1210998.6344173,0
+ROK.US,D,20030827,000000,20.7476,20.9092,20.5396,20.8215,754096.72561922,0
+ROK.US,D,20030828,000000,20.8461,21.3852,20.5702,21.3349,1075549.4860251,0
+ROK.US,D,20030829,000000,21.3349,21.4236,21.1349,21.3211,923379.74889413,0
+ROK.US,D,20030902,000000,21.3438,21.5271,21.1023,21.4167,1191722.9757401,0
+ROK.US,D,20030903,000000,21.4394,21.732,21.3852,21.5418,1469003.8737606,0
+ROK.US,D,20030904,000000,21.5034,21.5577,21.2679,21.4877,732394.86669483,0
+ROK.US,D,20030905,000000,21.2679,21.4877,21.049,21.1594,868736.97042689,0
+ROK.US,D,20030908,000000,21.2294,21.3004,21.058,21.2354,654524.08744963,0
+ROK.US,D,20030909,000000,21.2354,21.3438,21.058,21.2294,906525.21685436,0
+ROK.US,D,20030910,000000,21.2294,21.2294,19.7818,19.8784,2585661.7765223,0
+ROK.US,D,20030911,000000,19.9374,20.8392,19.9374,20.718,2581831.2010587,0
+ROK.US,D,20030912,000000,20.6402,21.1594,20.5544,21.1427,1978119.3166126,0
+ROK.US,D,20030915,000000,21.9154,22.1666,21.3143,21.3684,1725858.4183819,0
+ROK.US,D,20030916,000000,21.461,21.6601,21.3083,21.6168,1136958.4306356,0
+ROK.US,D,20030917,000000,21.7005,21.7725,21.5124,21.6098,694988.15573073,0
+ROK.US,D,20030918,000000,21.8001,22.2219,21.668,22.1903,1044525.3762971,0
+ROK.US,D,20030919,000000,22.3253,22.4712,22.0532,22.3648,880996.8413543,0
+ROK.US,D,20030922,000000,22.2455,22.2455,21.732,21.8494,830055.76865956,0
+ROK.US,D,20030923,000000,21.9084,21.9715,21.737,21.9391,728055.91552071,0
+ROK.US,D,20030924,000000,21.8799,21.8878,21.2748,21.2748,879714.23277523,0
+ROK.US,D,20030925,000000,21.2826,21.3083,20.8677,20.9141,1334962.1447506,0
+ROK.US,D,20030926,000000,20.9141,20.9141,20.5623,20.7327,1711176.406095,0
+ROK.US,D,20030929,000000,20.7554,20.8757,20.4145,20.7712,1028570.902651,0
+ROK.US,D,20030930,000000,20.5839,20.8934,20.1001,20.5623,929887.16093331,0
+ROK.US,D,20031001,000000,20.5623,20.9092,20.5052,20.8215,1311342.4612895,0
+ROK.US,D,20031002,000000,20.8215,21.6011,20.7259,21.4532,1222998.7365186,0
+ROK.US,D,20031003,000000,22.1125,22.2071,21.5645,21.6917,776054.29448185,0
+ROK.US,D,20031006,000000,21.8572,21.8799,21.4394,21.737,911378.63207087,0
+ROK.US,D,20031007,000000,21.668,21.737,21.3143,21.737,665374.50955083,0
+ROK.US,D,20031008,000000,21.737,21.9391,21.4295,21.9154,771459.6333695,0
+ROK.US,D,20031009,000000,21.9154,22.4879,21.9084,22.0977,1090740.8887444,0
+ROK.US,D,20031010,000000,22.0977,22.1292,21.8169,22.0109,552008.75554643,0
+ROK.US,D,20031013,000000,22.0819,22.4101,22.0188,22.284,674181.28159015,0
+ROK.US,D,20031014,000000,22.1292,22.6357,22.1046,22.5283,778352.63976,0
+ROK.US,D,20031015,000000,22.5599,22.6782,22.4416,22.6279,659882.83421074,0
+ROK.US,D,20031016,000000,22.6279,22.6279,22.1046,22.4495,755246.40561928,0
+ROK.US,D,20031017,000000,22.6782,22.6782,22.1381,22.348,953762.55433267,0
+ROK.US,D,20031020,000000,22.4416,22.958,22.4101,22.9285,1038402.5438871,0
+ROK.US,D,20031021,000000,22.8753,23.234,22.8339,23.0063,1109510.2011549,0
+ROK.US,D,20031022,000000,22.8259,22.8339,22.3322,22.4416,525326.64115838,0
+ROK.US,D,20031023,000000,22.4042,22.6613,22.1292,22.615,687966.27964915,0
+ROK.US,D,20031024,000000,22.615,22.615,22.2455,22.5599,593627.57743749,0
+ROK.US,D,20031027,000000,22.5677,23.0664,22.5677,23.0369,734177.7332086,0
+ROK.US,D,20031028,000000,23.031,23.1088,22.5993,22.9984,2005312.8508772,0
+ROK.US,D,20031029,000000,22.9353,23.5158,22.9206,23.4981,1671092.8585554,0
+ROK.US,D,20031030,000000,23.4981,23.8676,23.4764,23.8381,1175252.0086078,0
+ROK.US,D,20031031,000000,23.8588,24.3535,23.8588,24.3229,1435046.2027967,0
+ROK.US,D,20031103,000000,24.3229,24.6511,24.2835,24.6195,2161520.1667551,0
+ROK.US,D,20031104,000000,24.6195,24.8295,23.9375,24.6353,1260511.9932902,0
+ROK.US,D,20031105,000000,24.5545,24.8226,24.519,24.793,1390104.1664306,0
+ROK.US,D,20031106,000000,25.0669,26.0121,24.9497,25.8712,2419061.6781549,0
+ROK.US,D,20031107,000000,25.5518,26.2358,25.5361,25.8642,1555559.6584079,0
+ROK.US,D,20031110,000000,25.6534,25.7647,24.8699,25.0285,1372363.7821049,0
+ROK.US,D,20031111,000000,24.9497,25.0669,24.8699,25.0187,1268956.5095838,0
+ROK.US,D,20031112,000000,24.925,25.1606,24.7683,25.1201,1260402.4033167,0
+ROK.US,D,20031113,000000,24.9497,24.9497,24.4146,24.6195,1243810.6842691,0
+ROK.US,D,20031114,000000,24.3989,24.8295,24.3989,24.7142,1074143.0813648,0
+ROK.US,D,20031117,000000,24.4826,24.4826,23.8459,24.1653,854694.23298569,0
+ROK.US,D,20031118,000000,24.1653,24.6984,24.1346,24.2185,675077.28109594,0
+ROK.US,D,20031119,000000,24.2185,24.5377,24.1889,24.448,589029.87215921,0
+ROK.US,D,20031120,000000,24.2835,24.9073,24.0736,24.3742,873460.50123032,0
+ROK.US,D,20031121,000000,24.6137,24.7142,24.4826,24.6442,599752.4392913,0
+ROK.US,D,20031124,000000,24.7142,26.2525,24.7142,25.8415,1918628.1965388,0
+ROK.US,D,20031125,000000,25.6534,26.2436,25.6534,26.086,1113848.1376071,0
+ROK.US,D,20031126,000000,25.9845,26.2358,25.9205,25.9618,835288.68989549,0
+ROK.US,D,20031128,000000,25.9105,26.1776,25.9017,26.0436,215750.18677257,0
+ROK.US,D,20031201,000000,25.9687,26.6576,25.8415,26.6092,974315.74797897,0
+ROK.US,D,20031202,000000,26.5699,26.9857,26.553,26.5856,888144.54296104,0
+ROK.US,D,20031203,000000,26.1618,27.0024,26.086,26.6792,1572024.5372084,0
+ROK.US,D,20031204,000000,26.9709,27.2537,26.8497,26.9404,1197979.751451,0
+ROK.US,D,20031205,000000,27.0241,27.4489,27.0163,27.0873,1712833.4470837,0
+ROK.US,D,20031208,000000,26.9464,27.2537,26.3906,26.4388,1632279.7429311,0
+ROK.US,D,20031209,000000,26.5935,27.7395,26.3659,27.0873,1755475.1087276,0
+ROK.US,D,20031210,000000,27.0873,27.2054,26.822,26.9798,735841.87725106,0
+ROK.US,D,20031211,000000,26.9798,27.6046,26.9157,27.4972,814481.81575491,0
+ROK.US,D,20031212,000000,27.4972,27.5879,27.2971,27.4321,990780.62677953,0
+ROK.US,D,20031215,000000,27.7485,28.0757,27.5957,27.6923,911378.63207087,0
+ROK.US,D,20031216,000000,27.6923,27.7839,27.1276,27.164,1777688.3875285,0
+ROK.US,D,20031217,000000,27.2222,27.6381,27.0311,27.6214,922738.44460458,0
+ROK.US,D,20031218,000000,27.6214,27.7061,27.4647,27.6292,1143592.682922,0
+ROK.US,D,20031219,000000,27.7662,27.7839,27.3701,27.5957,1001636.1224906,0
+ROK.US,D,20031222,000000,27.5622,27.8095,27.5395,27.6992,650564.64229495,0
+ROK.US,D,20031223,000000,27.6124,27.8342,27.508,27.7574,764946.13299846,0
+ROK.US,D,20031224,000000,27.647,27.9022,27.6046,27.7395,206172.22603066,0
+ROK.US,D,20031226,000000,27.8875,28.1437,27.8095,28.0028,360135.99161716,0
+ROK.US,D,20031229,000000,28.121,28.2786,27.7485,28.0806,808734.43047657,0
+ROK.US,D,20031230,000000,28.1672,28.1909,27.8342,27.8953,610352.22506417,0
+ROK.US,D,20031231,000000,27.8953,28.0875,27.7061,27.8875,559922.57224588,0
+ROK.US,D,20040102,000000,27.7248,27.8008,27.0705,27.1808,1259507.4185329,0
+ROK.US,D,20040105,000000,26.7896,27.173,26.7166,26.822,2429277.8990203,0
+ROK.US,D,20040106,000000,26.9059,27.3365,26.7353,27.3148,2590255.4229126,0
+ROK.US,D,20040107,000000,27.2911,28.2699,27.2617,28.1989,2062627.3923101,0
+ROK.US,D,20040108,000000,28.1368,28.5044,27.9889,28.2786,1566792.6306944,0
+ROK.US,D,20040109,000000,28.1989,28.39,28.0363,28.1289,1151765.2537256,0
+ROK.US,D,20040112,000000,28.1289,28.3162,27.9554,28.121,1451255.371659,0
+ROK.US,D,20040113,000000,28.121,28.255,27.7574,28.0028,1153933.7145907,0
+ROK.US,D,20040114,000000,28.0028,28.4285,28.0028,28.4216,805290.46408626,0
+ROK.US,D,20040115,000000,28.3378,28.5526,28.1132,28.5122,684905.8781662,0
+ROK.US,D,20040116,000000,28.5842,28.9833,28.4157,28.867,653368.3191177,0
+ROK.US,D,20040120,000000,28.9498,28.9586,28.1672,28.3013,862995.67348041,0
+ROK.US,D,20040121,000000,27.9209,27.9386,27.376,27.7574,1267682.0187806,0
+ROK.US,D,20040122,000000,27.6292,27.7061,27.1572,27.236,1031121.9137014,0
+ROK.US,D,20040123,000000,27.0873,27.3918,26.9551,27.0241,623247.31194924,0
+ROK.US,D,20040126,000000,27.0241,27.5248,27.0241,27.4735,1084612.9827247,0
+ROK.US,D,20040127,000000,28.1595,28.1595,23.9928,26.0683,4691437.176743,0
+ROK.US,D,20040128,000000,26.0062,26.5935,25.7884,25.7884,1099805.4001659,0
+ROK.US,D,20040129,000000,25.8495,26.0357,24.8699,25.0285,1663430.6929062,0
+ROK.US,D,20040130,000000,25.2247,25.5439,25.0669,25.5144,1427384.0371475,0
+ROK.US,D,20040202,000000,25.474,25.6908,24.4923,24.4923,2106033.1396029,0
+ROK.US,D,20040203,000000,24.5969,24.6984,23.9515,24.0657,2453527.7248292,0
+ROK.US,D,20040204,000000,23.8912,24.0489,23.3128,23.6695,2708983.982566,0
+ROK.US,D,20040205,000000,23.5946,24.3535,23.5946,24.1249,1402747.6022653,0
+ROK.US,D,20040206,000000,24.2036,24.8226,24.1653,24.6137,1319254.2485449,0
+ROK.US,D,20040209,000000,24.519,25.0512,24.1179,24.8295,1294364.1331685,0
+ROK.US,D,20040210,000000,24.8295,24.9014,24.1249,24.5545,1519431.4971349,0
+ROK.US,D,20040211,000000,24.5633,25.4188,24.519,25.3734,1563213.7062811,0
+ROK.US,D,20040212,000000,25.3163,25.6691,25.2995,25.5765,1684113.7709656,0
+ROK.US,D,20040213,000000,25.6159,25.7076,25.3567,25.4267,1247380.4761845,0
+ROK.US,D,20040217,000000,25.5844,25.7391,25.341,25.3881,809760.31439543,0
+ROK.US,D,20040218,000000,25.2857,25.2857,24.8856,24.9576,601033.01842641,0
+ROK.US,D,20040219,000000,25.0107,25.1843,24.5633,24.5969,930526.43577888,0
+ROK.US,D,20040220,000000,24.5723,24.6442,23.7198,23.8498,1090740.8887444,0
+ROK.US,D,20040223,000000,23.8755,24.1653,23.7119,23.8124,817676.16053884,0
+ROK.US,D,20040224,000000,23.8124,23.8213,23.0595,23.304,1397513.6663074,0
+ROK.US,D,20040225,000000,23.304,23.9001,23.304,23.8755,1005080.088881,0
+ROK.US,D,20040226,000000,23.8755,24.1653,23.8291,24.1249,1262573.9083478,0
+ROK.US,D,20040227,000000,23.4438,24.1889,23.4438,23.8588,2407958.5902813,0
+ROK.US,D,20040301,000000,23.9672,24.0165,23.5158,23.8036,1126621.4578549,0
+ROK.US,D,20040302,000000,23.8036,23.8036,23.3364,23.4527,1570624.22088,0
+ROK.US,D,20040303,000000,23.4202,23.7356,23.3453,23.6882,914694.74349206,0
+ROK.US,D,20040304,000000,23.6538,23.8755,23.0753,23.4981,1412705.0690267,0
+ROK.US,D,20040305,000000,23.4202,23.8291,23.1728,23.367,1077976.7009944,0
+ROK.US,D,20040308,000000,23.4694,23.4911,22.8339,22.9206,1359089.1892003,0
+ROK.US,D,20040309,000000,22.9353,22.9353,22.284,22.3805,2917325.6841837,0
+ROK.US,D,20040310,000000,23.2635,23.8588,22.8663,22.8663,7917704.0993549,0
+ROK.US,D,20040311,000000,22.8663,23.6163,22.755,22.8259,2658173.8090064,0
+ROK.US,D,20040312,000000,22.8339,24.1573,22.8339,23.9672,1863096.5216197,0
+ROK.US,D,20040315,000000,24.1653,24.793,24.0006,24.4639,2900479.2699199,0
+ROK.US,D,20040316,000000,24.6442,25.0669,24.2835,24.4639,1716796.9511263,0
+ROK.US,D,20040317,000000,24.4983,25.4898,24.4313,25.268,1687431.9118308,0
+ROK.US,D,20040318,000000,25.2088,25.2247,24.9073,25.0669,1998036.2795794,0
+ROK.US,D,20040319,000000,25.9687,26.1943,25.2,25.2247,1960501.7136462,0
+ROK.US,D,20040322,000000,25.2315,25.2315,24.4736,24.5377,1166059.6422172,0
+ROK.US,D,20040323,000000,24.6984,25.0965,24.5723,24.8699,1162228.0520316,0
+ROK.US,D,20040324,000000,25.2463,26.0269,25.0886,25.6908,2749701.7313414,0
+ROK.US,D,20040325,000000,25.6691,25.9756,25.5361,25.9362,1535002.4058737,0
+ROK.US,D,20040326,000000,25.8121,26.1618,25.6908,25.9362,902060.44015509,0
+ROK.US,D,20040329,000000,25.9845,26.6349,25.9756,26.4821,997038.41721235,0
+ROK.US,D,20040330,000000,27.2222,27.3287,26.9798,27.1887,1802712.4462059,0
+ROK.US,D,20040331,000000,27.1887,27.376,27.0241,27.1572,2728004.946027,0
+ROK.US,D,20040401,000000,27.3148,27.5395,27.104,27.2971,1157125.0152088,0
+ROK.US,D,20040402,000000,27.3918,27.9889,27.2824,27.8008,1264105.1238112,0
+ROK.US,D,20040405,000000,27.6923,28.2699,27.6638,28.2422,850227.42684246,0
+ROK.US,D,20040406,000000,27.9633,28.5122,27.8342,28.1595,1418580.3092742,0
+ROK.US,D,20040407,000000,28.1437,28.1437,27.4321,27.5691,2110119.4250048,0
+ROK.US,D,20040408,000000,27.9633,28.0806,27.3621,27.5248,1124959.3432563,0
+ROK.US,D,20040412,000000,27.7188,27.7751,27.4735,27.5395,651712.29285106,0
+ROK.US,D,20040413,000000,27.6214,28.0028,26.9059,27.0311,825333.25257809,0
+ROK.US,D,20040414,000000,27.0241,27.0241,26.4299,26.6349,2097606.888305,0
+ROK.US,D,20040415,000000,26.7994,26.8427,26.0514,26.3906,1598833.4918435,0
+ROK.US,D,20040416,000000,26.5699,27.0783,26.1028,27.0163,1401727.8066784,0
+ROK.US,D,20040419,000000,26.8654,27.2617,26.8654,27.0951,742990.59357978,0
+ROK.US,D,20040420,000000,26.9314,27.2695,26.6349,26.6871,1075164.9063958,0
+ROK.US,D,20040421,000000,26.6792,27.0468,26.5935,27.0311,710439.32727615,0
+ROK.US,D,20040422,000000,26.9059,27.4242,26.7748,27.3365,816393.55195978,0
+ROK.US,D,20040423,000000,27.1808,27.3051,26.8073,26.9936,1045038.8256174,0
+ROK.US,D,20040426,000000,26.9059,27.3365,26.8073,26.9551,1282488.8418704,0
+ROK.US,D,20040427,000000,27.4972,27.7248,26.5935,26.6506,2095308.5430269,0
+ROK.US,D,20040428,000000,26.6506,26.6506,25.9105,26.0199,1104528.9309693,0
+ROK.US,D,20040429,000000,26.086,26.3816,25.5518,25.946,1303427.6298681,0
+ROK.US,D,20040430,000000,26.1273,26.1943,25.474,25.606,1232573.6530946,0
+ROK.US,D,20040503,000000,25.7884,25.9105,25.5518,25.8495,1227210.8474456,0
+ROK.US,D,20040504,000000,25.7962,27.0241,25.7391,26.5462,1462365.5625863,0
+ROK.US,D,20040505,000000,26.5383,26.836,26.352,26.553,1045932.7956793,0
+ROK.US,D,20040506,000000,26.4388,26.6092,26.2436,26.3579,1101719.1658147,0
+ROK.US,D,20040507,000000,26.3166,26.561,26.0121,26.1175,806437.09992039,0
+ROK.US,D,20040510,000000,26.0357,26.0357,24.1968,24.7614,2795791.4182636,0
+ROK.US,D,20040511,000000,24.6984,25.5992,24.6905,25.5361,1166189.5266302,0
+ROK.US,D,20040512,000000,25.3804,25.9292,24.925,25.8642,1182148.0591642,0
+ROK.US,D,20040513,000000,25.5675,25.7735,25.2601,25.4641,854313.71224427,0
+ROK.US,D,20040514,000000,25.4188,25.8495,25.0965,25.8121,940995.32241671,0
+ROK.US,D,20040517,000000,25.6159,25.6159,24.7683,24.7999,1289256.0227358,0
+ROK.US,D,20040518,000000,24.7999,25.2601,24.793,25.1843,1282742.5223647,0
+ROK.US,D,20040519,000000,25.3804,26.0121,25.3804,25.5765,1170402.6522792,0
+ROK.US,D,20040520,000000,25.4562,25.6622,25.1843,25.4188,1039803.8749375,0
+ROK.US,D,20040521,000000,25.5361,25.6159,25.3488,25.4405,939846.65713861,0
+ROK.US,D,20040524,000000,25.6159,25.8879,25.2384,25.6454,896054.30077259,0
+ROK.US,D,20040525,000000,25.6159,25.9845,25.2088,25.8642,663203.00451983,0
+ROK.US,D,20040526,000000,25.8495,26.2722,25.7391,26.1943,859932.22783153,0
+ROK.US,D,20040527,000000,26.4556,27.2222,26.3422,26.5462,1559642.8996437,0
+ROK.US,D,20040528,000000,26.5462,26.626,26.2653,26.5225,1054742.6118844,0
+ROK.US,D,20040601,000000,26.5147,26.7098,26.352,26.693,649414.96229489,0
+ROK.US,D,20040602,000000,26.6999,26.8813,26.5383,26.6792,744143.31774578,0
+ROK.US,D,20040603,000000,26.5856,26.5856,26.0514,26.0514,724352.18030428,0
+ROK.US,D,20040604,000000,26.3166,26.3736,25.8712,25.9549,1075549.4860251,0
+ROK.US,D,20040607,000000,26.1273,26.5147,26.0436,26.5077,1192230.3367288,0
+ROK.US,D,20040608,000000,26.5225,26.8497,26.49,26.831,824439.28251626,0
+ROK.US,D,20040609,000000,26.831,26.9464,26.3343,26.3816,666268.47961267,0
+ROK.US,D,20040610,000000,26.3659,26.6024,26.3422,26.5856,644308.88130609,0
+ROK.US,D,20040614,000000,26.2812,26.9157,26.2585,26.6644,1060233.2725027,0
+ROK.US,D,20040615,000000,26.7896,27.5327,26.7896,27.2911,1271125.9851707,0
+ROK.US,D,20040616,000000,27.2222,27.4805,27.1808,27.3454,1148825.6041579,0
+ROK.US,D,20040617,000000,27.1808,27.579,27.0646,27.4321,821502.67711452,0
+ROK.US,D,20040618,000000,27.3534,27.9633,27.1808,27.7248,1291163.7000527,0
+ROK.US,D,20040621,000000,27.6923,27.9633,27.4321,27.4321,724996.52875973,0
+ROK.US,D,20040622,000000,27.4321,27.5169,26.9464,27.4568,1147805.808571,0
+ROK.US,D,20040623,000000,27.5327,27.9299,27.5169,27.8658,1026910.8174964,0
+ROK.US,D,20040624,000000,27.6381,28.1437,27.5957,28.0806,1102997.7155058,0
+ROK.US,D,20040625,000000,28.0028,29.0208,28.0028,28.9833,2569960.9833704,0
+ROK.US,D,20040628,000000,28.9833,29.0208,28.455,28.5379,1532066.8151939,0
+ROK.US,D,20040629,000000,28.5379,29.2898,28.5379,29.0533,1180997.3644421,0
+ROK.US,D,20040630,000000,28.9833,29.4228,28.7694,29.3815,852780.46733687,0
+ROK.US,D,20040701,000000,29.3815,29.3883,28.8739,29.3371,1285425.4472722,0
+ROK.US,D,20040702,000000,29.2168,29.2168,28.7517,28.8571,1193505.8422539,0
+ROK.US,D,20040706,000000,28.8571,28.9429,28.5911,28.66,1289765.4131682,0
+ROK.US,D,20040707,000000,28.668,28.9833,28.6513,28.7764,1287978.4877665,0
+ROK.US,D,20040708,000000,28.5526,28.5911,27.9151,28.0678,1564368.4598911,0
+ROK.US,D,20040709,000000,28.1672,28.5379,28.1672,28.3536,756909.53493976,0
+ROK.US,D,20040712,000000,28.3536,28.3625,27.9209,28.2156,779882.84050148,0
+ROK.US,D,20040713,000000,28.2422,28.255,28.0028,28.1289,923884.06571673,0
+ROK.US,D,20040714,000000,27.8509,28.2786,27.7121,28.1368,682861.21338233,0
+ROK.US,D,20040715,000000,28.1368,28.5379,27.7485,28.4876,737499.93296165,0
+ROK.US,D,20040716,000000,28.5714,28.5911,28.2422,28.3378,723714.93490265,0
+ROK.US,D,20040719,000000,28.325,28.4157,28.0363,28.3625,460606.6587365,0
+ROK.US,D,20040720,000000,28.3625,28.5616,28.1672,28.39,762396.13666998,0
+ROK.US,D,20040721,000000,28.5911,28.7694,28.1289,28.2422,881629.01314603,0
+ROK.US,D,20040722,000000,28.0441,28.3803,27.7395,28.3013,1013374.4263217,0
+ROK.US,D,20040723,000000,28.325,28.39,27.7395,27.9209,787673.8758417,0
+ROK.US,D,20040726,000000,27.8658,28.1672,27.6638,27.8875,696008.96603971,0
+ROK.US,D,20040727,000000,27.5691,28.39,27.4568,28.1742,950694.03507389,0
+ROK.US,D,20040728,000000,28.9833,29.6642,28.4363,29.4228,2541872.4643222,0
+ROK.US,D,20040729,000000,29.6505,29.954,29.4584,29.5224,2160168.5570816,0
+ROK.US,D,20040730,000000,29.3735,29.6859,29.1794,29.3055,1762881.5644386,0
+ROK.US,D,20040802,000000,29.3735,29.3735,28.9054,29.2977,1612877.2440067,0
+ROK.US,D,20040803,000000,29.3657,29.5707,28.9498,29.0296,822143.98140404,0
+ROK.US,D,20040804,000000,29.0533,29.6564,28.9222,29.5391,1423172.9409426,0
+ROK.US,D,20040805,000000,29.5391,29.7668,29.3371,29.3735,1246234.8550723,0
+ROK.US,D,20040806,000000,29.2168,29.2168,28.3536,28.399,1866672.4018669,0
+ROK.US,D,20040809,000000,28.4719,28.5842,28.1052,28.2786,761883.70207154,0
+ROK.US,D,20040810,000000,28.2422,29.4672,28.2422,29.4672,1335470.5204612,0
+ROK.US,D,20040811,000000,29.2977,29.2977,28.6926,29.2307,1149465.8937255,0
+ROK.US,D,20040812,000000,29.006,29.1174,28.668,28.8571,1604320.0935738,0
+ROK.US,D,20040813,000000,28.8237,29.0927,28.5842,28.729,1380531.2792986,0
+ROK.US,D,20040816,000000,28.729,29.1331,28.5221,29.0533,1971862.5409018,0
+ROK.US,D,20040817,000000,29.1794,29.75,29.142,29.75,1081166.9868903,0
+ROK.US,D,20040818,000000,29.6505,30.0319,29.618,30.0023,1579558.8478884,0
+ROK.US,D,20040819,000000,29.8841,29.9777,29.5776,29.6722,540906.68239489,0
+ROK.US,D,20040820,000000,29.6111,30.157,29.5776,30.0023,983249.36026543,0
+ROK.US,D,20040823,000000,29.8998,30.1906,29.8929,30.1659,1083209.6222303,0
+ROK.US,D,20040824,000000,30.1659,30.3226,29.954,30.0792,785119.82062532,0
+ROK.US,D,20040825,000000,30.1206,30.6676,30.0625,30.6597,972523.74896741,0
+ROK.US,D,20040826,000000,30.5099,30.626,30.363,30.5523,925163.63012987,0
+ROK.US,D,20040827,000000,30.5523,30.8232,30.3463,30.7523,908569.88163824,0
+ROK.US,D,20040830,000000,30.431,30.642,30.363,30.4882,581372.78011996,0
+ROK.US,D,20040831,000000,30.6044,30.7927,30.1126,30.5523,831713.82437015,0
+ROK.US,D,20040901,000000,30.5523,30.7877,30.4152,30.626,572561.94919273,0
+ROK.US,D,20040902,000000,30.6113,31.0884,30.5433,31.0884,654645.85408688,0
+ROK.US,D,20040903,000000,31.0657,31.11,30.4714,30.626,757545.76561941,0
+ROK.US,D,20040907,000000,30.706,30.9819,30.6173,30.7129,1006613.3337884,0
+ROK.US,D,20040908,000000,30.7207,30.974,30.6833,30.7611,953380.0041473,0
+ROK.US,D,20040909,000000,30.7611,31.0884,30.7611,31.037,747073.83481566,0
+ROK.US,D,20040910,000000,31.037,31.037,30.0467,30.5523,1148953.4591271,0
+ROK.US,D,20040913,000000,30.431,30.9021,30.2349,30.7444,898483.54518579,0
+ROK.US,D,20040914,000000,30.626,30.7611,30.4882,30.6597,508861.76235784,0
+ROK.US,D,20040915,000000,30.3167,30.5729,30.0378,30.291,650564.64229495,0
+ROK.US,D,20040916,000000,30.291,30.7523,30.2841,30.5433,502091.53732658,0
+ROK.US,D,20040917,000000,30.5099,30.8232,30.5099,30.7523,672905.77606493,0
+ROK.US,D,20040920,000000,30.5523,31.0134,30.5523,30.8381,860184.89360382,0
+ROK.US,D,20040921,000000,30.8006,31.0577,30.6744,30.8636,664733.20526131,0
+ROK.US,D,20040922,000000,30.7877,30.7877,30.3995,30.4635,624137.22312317,0
+ROK.US,D,20040923,000000,30.4635,30.4635,29.7422,29.9068,1528871.4556879,0
+ROK.US,D,20040924,000000,30.0378,30.0702,29.4396,29.5391,1197847.837594,0
+ROK.US,D,20040927,000000,29.5391,29.5707,29.1714,29.4524,801460.90334467,0
+ROK.US,D,20040928,000000,29.414,29.7905,29.3578,29.7668,896818.38642136,0
+ROK.US,D,20040929,000000,29.6328,30.1353,29.6328,30.1048,658606.31396352,0
+ROK.US,D,20040930,000000,30.1048,30.4467,30.0023,30.3167,1077846.8165812,0
+ROK.US,D,20041001,000000,30.3699,30.9503,30.3167,30.9238,1010829.5036032,0
+ROK.US,D,20041004,000000,30.974,31.3347,30.974,31.2765,1091889.5540226,0
+ROK.US,D,20041005,000000,31.1801,31.3347,30.9987,31.2677,903590.64089657,0
+ROK.US,D,20041006,000000,31.1801,31.3347,31.037,31.3258,555839.33101001,0
+ROK.US,D,20041007,000000,31.2943,31.4737,30.974,31.11,615076.77058958,0
+ROK.US,D,20041008,000000,30.5966,31.037,30.5591,30.7877,1059082.5777807,0
+ROK.US,D,20041011,000000,30.7444,31.0193,30.7444,30.9021,740441.61197329,0
+ROK.US,D,20041012,000000,30.626,30.6597,30.157,30.5019,1017211.0901173,0
+ROK.US,D,20041013,000000,30.4882,30.7789,30.0792,30.1965,729079.76999561,0
+ROK.US,D,20041014,000000,30.2516,30.2516,29.5481,29.7668,1394831.756122,0
+ROK.US,D,20041015,000000,29.9225,30.6113,29.8052,30.4635,713755.43869734,0
+ROK.US,D,20041018,000000,30.0792,30.4467,29.7589,30.431,671497.3419607,0
+ROK.US,D,20041019,000000,30.3699,31.2855,30.3699,30.8232,1350147.459138,0
+ROK.US,D,20041020,000000,30.6676,31.2598,30.635,31.2085,802993.1335301,0
+ROK.US,D,20041021,000000,31.2085,31.4264,30.7927,31.4264,882655.91178686,0
+ROK.US,D,20041022,000000,31.4264,31.5436,31.0735,31.3406,1286961.7363456,0
+ROK.US,D,20041025,000000,31.1377,31.8038,31.1377,31.6835,1987691.1890227,0
+ROK.US,D,20041026,000000,31.6175,32.0836,31.3957,32.0629,1020783.9261986,0
+ROK.US,D,20041027,000000,32.0373,32.7991,31.8708,32.7104,1238959.2984965,0
+ROK.US,D,20041028,000000,32.3931,32.7429,32.3152,32.6336,807846.5487466,0
+ROK.US,D,20041029,000000,32.5547,32.8997,32.5547,32.6562,1231806.5232799,0
+ROK.US,D,20041101,000000,32.5479,32.8356,32.3724,32.6562,1402365.05208,0
+ROK.US,D,20041102,000000,32.6867,33.0397,32.4621,32.7676,961162.92171171,0
+ROK.US,D,20041103,000000,32.9717,33.1194,32.7913,32.8917,896954.35916629,0
+ROK.US,D,20041104,000000,33.2909,35.3585,33.1894,35.2352,4153597.9988849,0
+ROK.US,D,20041105,000000,34.2714,34.504,33.5974,33.8004,3239543.5449603,0
+ROK.US,D,20041108,000000,32.7026,34.5523,32.5103,34.3878,2850688.8919471,0
+ROK.US,D,20041109,000000,34.232,34.6291,34.1749,34.5454,1124443.864492,0
+ROK.US,D,20041110,000000,34.3237,35.0293,34.3237,34.7858,875887.71619956,0
+ROK.US,D,20041111,000000,34.8657,35.3861,34.8095,35.3437,1008530.1436031,0
+ROK.US,D,20041112,000000,35.3279,36.0158,35.2027,35.8856,1307253.1317217,0
+ROK.US,D,20041115,000000,35.6413,35.8365,35.3762,35.4845,1054099.278151,0
+ROK.US,D,20041116,000000,35.5635,35.6324,35.3988,35.4845,567581.6937291,0
+ROK.US,D,20041117,000000,35.3674,35.6413,35.1623,35.3496,1082572.3768287,0
+ROK.US,D,20041118,000000,35.4845,35.6246,35.054,35.3861,1070827.9846656,0
+ROK.US,D,20041119,000000,35.3861,35.6413,35.054,35.117,794436.99781913,0
+ROK.US,D,20041122,000000,34.916,35.6246,34.8559,35.6246,807459.93967332,0
+ROK.US,D,20041123,000000,35.6413,35.7605,35.2846,35.524,932182.46204553,0
+ROK.US,D,20041124,000000,35.524,36.27,35.524,36.2622,977759.71436928,0
+ROK.US,D,20041126,000000,36.27,36.4237,36.074,36.2139,284816.22342241,0
+ROK.US,D,20041129,000000,36.2139,36.7303,35.8936,36.6751,957464.26010515,0
+ROK.US,D,20041130,000000,36.5037,37.3068,36.5037,37.0505,1707986.1201991,0
+ROK.US,D,20041201,000000,37.0595,37.2921,36.27,36.4543,1613385.6197172,0
+ROK.US,D,20041202,000000,35.3279,36.0079,34.8253,36.0079,2495277.4458554,0
+ROK.US,D,20041203,000000,35.8365,36.338,35.7191,36.2888,1164020.0510432,0
+ROK.US,D,20041206,000000,36.0493,36.3943,35.7675,36.2533,683372.6332588,0
+ROK.US,D,20041207,000000,36.1114,36.6997,35.8365,35.8532,1003416.9595604,0
+ROK.US,D,20041208,000000,35.8532,36.3459,35.6808,36.2444,869759.81017981,0
+ROK.US,D,20041209,000000,35.8769,36.817,35.8699,36.7834,758184.02574301,0
+ROK.US,D,20041210,000000,36.4543,36.8475,36.2533,36.4327,649031.39738755,0
+ROK.US,D,20041213,000000,36.6278,36.6997,36.3538,36.4701,609709.90605266,0
+ROK.US,D,20041214,000000,36.5814,36.7303,36.3153,36.6336,693073.37535994,0
+ROK.US,D,20041215,000000,36.5037,37.5295,36.4622,37.426,1349388.4470991,0
+ROK.US,D,20041216,000000,37.3068,37.4182,36.7303,37.1047,939971.4679418,0
+ROK.US,D,20041217,000000,36.7382,37.9907,36.7382,37.5137,1761857.7099636,0
+ROK.US,D,20041220,000000,37.6398,38.1079,37.5985,38.0715,1187381.995122,0
+ROK.US,D,20041221,000000,37.9907,38.579,37.6931,38.3583,1128527.1057278,0
+ROK.US,D,20041222,000000,38.5002,38.6737,38.1159,38.2963,864399.03397475,0
+ROK.US,D,20041223,000000,38.1257,38.5396,37.9533,38.444,1013254.6891285,0
+ROK.US,D,20041227,000000,38.3997,38.6017,38.244,38.4697,556861.15604095,0
+ROK.US,D,20041228,000000,38.4371,38.9782,38.3927,38.7731,617753.60716519,0
+ROK.US,D,20041229,000000,38.8382,39.1457,38.6963,38.6963,795076.2726647,0
+ROK.US,D,20041230,000000,38.6963,38.8688,38.5318,38.579,578567.07385325,0
+ROK.US,D,20041231,000000,38.587,39.0334,38.5248,38.8155,504776.491678,0
+ROK.US,D,20050103,000000,38.6884,38.6884,37.9986,38.1839,948908.12439418,0
+ROK.US,D,20050104,000000,38.4924,38.719,37.5137,37.5985,1483428.1466652,0
+ROK.US,D,20050105,000000,37.6931,37.8349,36.7687,36.8071,1295640.6534157,0
+ROK.US,D,20050106,000000,36.7382,36.8249,36.0828,36.4868,1847133.9301977,0
+ROK.US,D,20050107,000000,36.403,36.4237,35.5635,36.0493,2074246.9736701,0
+ROK.US,D,20050110,000000,35.7063,36.3066,35.7063,36.2356,1802842.330619,0
+ROK.US,D,20050111,000000,39.0482,41.5079,39.0482,40.616,7507780.773931,0
+ROK.US,D,20050112,000000,40.7234,41.3591,40.4199,41.3197,3407670.7999033,0
+ROK.US,D,20050113,000000,41.4221,42.117,41.3808,41.6332,2019734.0796158,0
+ROK.US,D,20050114,000000,41.6716,42.2884,41.5158,42.117,1783303.8589498,0
+ROK.US,D,20050118,000000,42.1249,44.5167,41.908,43.4513,3295585.6250341,0
+ROK.US,D,20050119,000000,43.4976,43.5529,42.9664,43.0265,1540114.5751943,0
+ROK.US,D,20050120,000000,42.9261,43.4118,42.7004,42.8719,1609432.2628945,0
+ROK.US,D,20050121,000000,42.8719,43.0029,41.7898,41.8134,1732751.4247724,0
+ROK.US,D,20050124,000000,42.0106,42.0106,41.0378,41.0457,1475898.909595,0
+ROK.US,D,20050125,000000,41.1245,41.4783,40.8428,41.1158,1585811.5647114,0
+ROK.US,D,20050126,000000,41.4399,42.9941,40.8211,42.9122,2992133.01778,0
+ROK.US,D,20050127,000000,42.9122,44.0307,42.3939,43.7086,2864470.8458402,0
+ROK.US,D,20050128,000000,43.4739,44.5167,43.4739,44.219,2580935.2015529,0
+ROK.US,D,20050131,000000,44.5718,44.6506,44.1884,44.3767,1243045.5838984,0
+ROK.US,D,20050201,000000,44.4132,45.6608,44.2861,45.3523,2531149.8971901,0
+ROK.US,D,20050202,000000,45.4626,46.056,45.4549,45.8549,1441172.0793724,0
+ROK.US,D,20050203,000000,45.8263,46.2461,45.5662,46.0836,1299344.3886322,0
+ROK.US,D,20050204,000000,46.1328,47.2495,46.0914,47.2495,1821730.3655008,0
+ROK.US,D,20050207,000000,47.002,47.002,46.0185,46.4807,1445130.5098051,0
+ROK.US,D,20050208,000000,46.4748,47.549,46.4274,47.549,1560153.3047982,0
+ROK.US,D,20050209,000000,47.4543,48.1413,46.9932,47.0523,1445006.713724,0
+ROK.US,D,20050210,000000,47.0759,47.2435,46.5615,46.7636,1528751.7184947,0
+ROK.US,D,20050211,000000,46.8039,47.4062,46.6562,47.2495,1435686.4923642,0
+ROK.US,D,20050214,000000,47.1961,47.1961,46.2945,46.4374,1472709.6384209,0
+ROK.US,D,20050215,000000,46.4107,46.9765,46.3487,46.6562,1462494.4322775,0
+ROK.US,D,20050216,000000,46.6719,47.2435,46.4197,46.9832,1211126.4893865,0
+ROK.US,D,20050217,000000,46.8039,47.3588,46.6058,46.9172,1436445.5044031,0
+ROK.US,D,20050218,000000,46.9172,47.4543,46.5842,46.9596,1311210.5474325,0
+ROK.US,D,20050222,000000,46.4107,46.9695,46.0136,46.0185,1040823.6705245,0
+ROK.US,D,20050223,000000,46.1761,46.3871,45.8933,46.1486,904227.8862982,0
+ROK.US,D,20050224,000000,46.3349,47.3382,46.2945,47.2948,1028314.1779908,0
+ROK.US,D,20050225,000000,47.3913,48.9789,47.3204,48.8005,2515826.5806138,0
+ROK.US,D,20050228,000000,48.8005,49.1672,48.0969,48.6823,2035056.3814702,0
+ROK.US,D,20050301,000000,48.6439,48.9879,47.2336,47.3588,1722924.857146,0
+ROK.US,D,20050302,000000,47.3135,47.7826,46.4807,47.2031,2251952.1893549,0
+ROK.US,D,20050303,000000,47.2031,47.6781,46.4591,46.7971,1478956.2669121,0
+ROK.US,D,20050304,000000,46.8818,48.7286,46.6719,48.6439,2055603.4867846,0
+ROK.US,D,20050307,000000,48.6439,49.582,48.2615,48.4803,2253741.1442005,0
+ROK.US,D,20050308,000000,48.4094,48.5482,47.7037,47.885,1018998.015519,0
+ROK.US,D,20050309,000000,47.3135,48.1817,46.9596,46.9695,2801922.3684493,0
+ROK.US,D,20050310,000000,46.9172,46.9271,44.421,44.8142,4344455.026115,0
+ROK.US,D,20050311,000000,44.9768,46.1831,44.9001,45.3848,1604457.0810408,0
+ROK.US,D,20050314,000000,45.715,46.4678,45.3523,46.3565,1617597.7306442,0
+ROK.US,D,20050315,000000,46.2945,46.4591,45.4232,45.439,2512638.3241616,0
+ROK.US,D,20050316,000000,45.4302,45.9436,45.4095,45.581,1536661.4763062,0
+ROK.US,D,20050317,000000,45.581,46.1614,45.3848,45.984,1051291.5424403,0
+ROK.US,D,20050318,000000,45.991,46.8197,45.7397,46.6562,2553872.5664234,0
+ROK.US,D,20050321,000000,46.6058,47.3509,46.4591,46.873,1739515.5614718,0
+ROK.US,D,20050322,000000,46.6798,47.2652,45.9269,45.9525,986949.03659397,0
+ROK.US,D,20050323,000000,45.3523,45.7475,45.1059,45.1868,1634706.9579003,0
+ROK.US,D,20050324,000000,45.2676,46.2718,45.1503,46.0648,912778.94839928,0
+ROK.US,D,20050328,000000,46.0648,46.599,45.7307,46.3407,1558875.769829,0
+ROK.US,D,20050329,000000,46.3713,46.7487,45.1936,45.1936,1289639.5876432,0
+ROK.US,D,20050330,000000,45.2036,45.2449,43.9441,44.0249,3513250.5921774,0
+ROK.US,D,20050331,000000,44.2545,44.5787,44.0456,44.3688,2172550.1946463,0
+ROK.US,D,20050401,000000,44.563,45.1936,44.1884,44.3038,1282233.1319323,0
+ROK.US,D,20050404,000000,44.3038,44.563,43.67,44.0249,1451769.8357013,0
+ROK.US,D,20050405,000000,44.2545,44.5866,43.8584,43.9283,1663557.5331533,0
+ROK.US,D,20050406,000000,44.3195,45.1641,44.1648,44.695,1710031.7997048,0
+ROK.US,D,20050407,000000,44.8458,45.5957,44.7502,45.5346,1126734.0919943,0
+ROK.US,D,20050408,000000,45.5129,45.7475,45.0812,45.1217,805675.04371559,0
+ROK.US,D,20050411,000000,45.1217,45.3602,44.0387,44.0524,1400957.6326977,0
+ROK.US,D,20050412,000000,44.1234,45.2518,43.6553,45.0882,1531300.7001011,0
+ROK.US,D,20050413,000000,45.2449,45.2518,43.8258,43.9599,929507.65491387,0
+ROK.US,D,20050414,000000,43.9599,43.9845,41.8036,42.2559,2737832.5283751,0
+ROK.US,D,20050415,000000,42.2559,42.3071,40.0889,40.3264,3090559.0201156,0
+ROK.US,D,20050418,000000,40.4278,41.7276,40.146,41.5305,2250548.8288606,0
+ROK.US,D,20050419,000000,41.6716,42.6441,41.6332,42.3791,1926032.6228059,0
+ROK.US,D,20050420,000000,42.6441,42.9122,41.908,41.9938,1122529.0841213,0
+ROK.US,D,20050421,000000,42.3939,43.5389,42.3791,43.3094,1269593.7549853,0
+ROK.US,D,20050422,000000,43.3094,43.4739,42.2017,42.8482,1118190.1329472,0
+ROK.US,D,20050425,000000,43.3666,44.2427,43.1675,44.1648,2100291.8426564,0
+ROK.US,D,20050426,000000,41.5158,41.5158,36.1892,37.5985,10362300.241341,0
+ROK.US,D,20050427,000000,38.1839,38.2963,36.0217,36.2356,5164553.3280132,0
+ROK.US,D,20050428,000000,36.3066,36.4179,35.6324,35.796,3405500.3095943,0
+ROK.US,D,20050429,000000,36.6583,36.6583,35.8769,36.2139,2580935.2015529,0
+ROK.US,D,20050502,000000,36.3863,37.2998,36.2286,37.2249,1673259.2899764,0
+ROK.US,D,20050503,000000,37.1609,37.701,36.4237,36.6495,3165624.0930939,0
+ROK.US,D,20050504,000000,36.6583,37.7542,36.6583,37.6241,2131952.1830641,0
+ROK.US,D,20050505,000000,37.7966,37.9266,37.4092,37.5295,1846498.7142402,0
+ROK.US,D,20050506,000000,37.7187,38.3504,37.7098,38.0715,2349867.7865359,0
+ROK.US,D,20050509,000000,38.1395,39.1536,37.8349,38.9485,1771815.1767249,0
+ROK.US,D,20050510,000000,38.9485,38.9485,38.0065,38.1159,1977606.8820142,0
+ROK.US,D,20050511,000000,38.2096,38.4598,37.7621,38.0302,1769265.1803965,0
+ROK.US,D,20050512,000000,38.0469,38.2026,37.2921,37.3836,1708623.3656006,0
+ROK.US,D,20050513,000000,37.3836,37.8429,37.2082,37.5216,2008245.397391,0
+ROK.US,D,20050516,000000,37.5059,38.2351,37.3669,38.1257,1270233.029831,0
+ROK.US,D,20050517,000000,37.9986,38.2096,37.4585,38.1464,1063167.8484605,0
+ROK.US,D,20050518,000000,38.3416,39.5586,38.311,39.4334,1547131.377666,0
+ROK.US,D,20050519,000000,39.4561,39.7399,38.9722,39.2511,1023845.3424035,0
+ROK.US,D,20050520,000000,39.3172,40.0356,38.9052,40.0209,1398023.05674,0
+ROK.US,D,20050523,000000,40.005,40.7097,39.9499,40.3401,1528238.2691743,0
+ROK.US,D,20050524,000000,40.3401,40.4367,40.0277,40.3569,1411426.5193355,0
+ROK.US,D,20050525,000000,40.3647,40.3874,40.146,40.3017,877543.7424662,0
+ROK.US,D,20050526,000000,40.6939,40.9373,39.935,40.2484,1734922.9298033,0
+ROK.US,D,20050527,000000,40.3017,40.6781,39.9814,40.3647,800184.38309747,0
+ROK.US,D,20050531,000000,40.3401,40.3697,40.0514,40.2386,1508706.9005588,0
+ROK.US,D,20050601,000000,40.1853,40.8525,40.1539,40.5382,1506028.0345392,0
+ROK.US,D,20050602,000000,40.3963,40.6327,39.8386,39.8603,1343254.4527476,0
+ROK.US,D,20050603,000000,39.869,40.2307,39.3379,39.4896,1196317.6368526,0
+ROK.US,D,20050606,000000,39.5498,40.215,39.0334,40.0435,1204492.2371001,0
+ROK.US,D,20050607,000000,40.146,40.5983,39.869,39.9016,2097226.3675636,0
+ROK.US,D,20050608,000000,39.9814,40.2307,39.7529,39.8868,1712069.3614349,0
+ROK.US,D,20050609,000000,39.8237,39.9095,38.8688,39.0954,2575573.4106258,0
+ROK.US,D,20050610,000000,38.9722,39.127,38.5002,38.7811,1138868.1373966,0
+ROK.US,D,20050613,000000,38.6963,39.7616,38.6165,39.2432,1748072.7119047,0
+ROK.US,D,20050614,000000,39.2511,39.3576,38.9052,39.0018,1218783.5814257,0
+ROK.US,D,20050615,000000,39.0107,39.4246,38.5318,39.4246,1365088.2255289,0
+ROK.US,D,20050616,000000,39.4246,39.4246,39.0265,39.3251,898738.24040204,0
+ROK.US,D,20050617,000000,39.2432,39.4492,38.383,39.4413,2093266.922409,0
+ROK.US,D,20050620,000000,38.9722,38.9782,38.1464,38.383,2039267.4776751,0
+ROK.US,D,20050621,000000,38.383,38.4598,37.9129,38.0469,2307738.5594903,0
+ROK.US,D,20050622,000000,38.1079,38.2666,37.9533,38.0784,2093395.7921,0
+ROK.US,D,20050623,000000,37.9533,38.2163,37.5295,37.7542,1637388.8680857,0
+ROK.US,D,20050624,000000,37.1294,37.3422,36.5588,37.2614,2009648.7578853,0
+ROK.US,D,20050627,000000,37.2318,37.6695,37.022,37.4802,944442.33297294,0
+ROK.US,D,20050628,000000,37.6143,38.6323,37.5748,38.579,1184572.2299675,0
+ROK.US,D,20050629,000000,38.6657,38.8825,38.2597,38.383,734177.7332086,0
+ROK.US,D,20050630,000000,38.383,38.6165,38.0143,38.1533,1118316.9731943,0
+ROK.US,D,20050701,000000,38.3327,38.5071,37.7246,38.4224,835929.99418503,0
+ROK.US,D,20050705,000000,38.383,40.4367,38.303,40.4199,2430423.5201325,0
+ROK.US,D,20050706,000000,40.4594,40.7797,39.7706,40.1371,1917736.255921,0
+ROK.US,D,20050707,000000,40.1046,40.5747,39.8149,40.5677,1907139.5143141,0
+ROK.US,D,20050708,000000,40.5677,41.4783,40.554,41.2902,1717175.4424237,0
+ROK.US,D,20050711,000000,41.367,41.5158,41.1158,41.3591,1856841.7753527,0
+ROK.US,D,20050712,000000,41.0851,41.4133,40.8792,41.4133,1310322.6657025,0
+ROK.US,D,20050713,000000,41.3119,42.0184,41.1245,42.0026,1591301.2106076,0
+ROK.US,D,20050714,000000,42.2974,42.6274,42.0263,42.25,1368021.7867648,0
+ROK.US,D,20050715,000000,42.2559,42.6354,41.9938,42.6117,1178829.9182991,0
+ROK.US,D,20050718,000000,42.2974,42.4373,42.0726,42.1337,615842.8856823,0
+ROK.US,D,20050719,000000,42.2974,42.6678,42.0993,42.5723,1146658.1580148,0
+ROK.US,D,20050720,000000,42.3791,43.1606,42.1416,43.1518,1167465.0321554,0
+ROK.US,D,20050721,000000,43.1518,43.1518,42.117,42.1573,1280190.4965923,0
+ROK.US,D,20050722,000000,42.2017,42.7605,41.7523,42.7605,1178446.3533917,0
+ROK.US,D,20050725,000000,42.7299,43.2749,42.0184,42.1573,1732114.1793706,0
+ROK.US,D,20050726,000000,42.2974,42.5367,41.571,42.0499,1648239.2901869,0
+ROK.US,D,20050727,000000,42.7693,43.2375,40.1539,40.4121,4368711.9549778,0
+ROK.US,D,20050728,000000,40.5677,41.2102,40.5382,40.6781,3313204.2427225,0
+ROK.US,D,20050729,000000,40.8525,40.9285,40.215,40.348,2155694.6478845,0
+ROK.US,D,20050801,000000,40.2633,40.2633,39.7123,39.8149,1838201.3326333,0
+ROK.US,D,20050802,000000,39.9095,40.0799,39.6739,39.8553,1896672.6571201,0
+ROK.US,D,20050803,000000,39.7529,40.9432,39.597,40.5608,1372878.2461472,0
+ROK.US,D,20050804,000000,40.3874,40.8428,40.2238,40.5283,1379001.0785571,0
+ROK.US,D,20050805,000000,40.4199,40.888,40.1213,40.3017,1270742.4202634,0
+ROK.US,D,20050808,000000,40.2386,40.7097,40.0119,40.0721,528139.45047893,0
+ROK.US,D,20050809,000000,40.7097,40.8279,40.1786,40.624,776054.29448185,0
+ROK.US,D,20050810,000000,40.6327,41.1798,40.3647,40.3963,716057.84286339,0
+ROK.US,D,20050811,000000,40.146,41.0171,40.146,41.0102,891588.50935134,0
+ROK.US,D,20050812,000000,40.8121,40.9432,40.4594,40.8654,681839.38835139,0
+ROK.US,D,20050815,000000,40.616,41.1885,40.5106,41.1885,844227.37579183,0
+ROK.US,D,20050816,000000,40.9285,41.0299,40.5677,40.616,902185.25095827,0
+ROK.US,D,20050817,000000,40.5747,41.1068,40.277,40.7175,740948.97296185,0
+ROK.US,D,20050818,000000,40.5195,40.5195,40.1853,40.3796,625159.04815412,0
+ROK.US,D,20050819,000000,40.6939,40.6939,40.2711,40.4367,669841.31569406,0
+ROK.US,D,20050822,000000,40.4958,40.7175,40.1046,40.3647,461622.39543558,0
+ROK.US,D,20050823,000000,40.3647,40.7175,39.9183,40.2386,567713.60758611,0
+ROK.US,D,20050824,000000,39.9892,40.3087,39.465,39.4729,743248.33296197,0
+ROK.US,D,20050825,000000,39.5586,39.7123,39.3251,39.4966,899888.93512409,0
+ROK.US,D,20050826,000000,39.4966,39.7793,39.0954,39.6454,1082572.3768287,0
+ROK.US,D,20050829,000000,39.597,40.3322,39.3675,40.0976,996396.09820083,0
+ROK.US,D,20050830,000000,39.8089,39.8089,39.2768,39.7529,1359597.5649109,0
+ROK.US,D,20050831,000000,39.9499,40.7797,39.6375,40.7658,1604577.832956,0
+ROK.US,D,20050901,000000,40.6939,41.0773,40.4278,40.888,1469257.5542549,0
+ROK.US,D,20050902,000000,40.8525,40.9669,40.5747,40.8575,1067890.3645419,0
+ROK.US,D,20050906,000000,41.1245,41.5305,40.9432,41.3197,752312.84438347,0
+ROK.US,D,20050907,000000,41.1245,41.7809,40.8792,41.6982,797373.60322087,0
+ROK.US,D,20050908,000000,41.5966,41.7208,41.2902,41.3345,675842.38146668,0
+ROK.US,D,20050909,000000,41.367,41.8765,41.3345,41.7523,736480.13737466,0
+ROK.US,D,20050912,000000,41.9691,42.587,41.9455,42.5437,1064823.874727,0
+ROK.US,D,20050913,000000,42.4954,42.9941,42.0933,42.6117,950948.73029015,0
+ROK.US,D,20050914,000000,42.5367,42.5487,42.0263,42.185,876778.64209546,0
+ROK.US,D,20050915,000000,42.185,42.4303,41.9455,42.0993,790350.71241731,0
+ROK.US,D,20050916,000000,42.185,43.0848,41.9849,43.0679,1940074.345525,0
+ROK.US,D,20050919,000000,42.8866,42.8955,41.5158,41.6803,1040823.6705245,0
+ROK.US,D,20050920,000000,41.6557,42.0726,41.2102,41.4133,978016.43902949,0
+ROK.US,D,20050921,000000,41.2832,41.2832,40.5608,40.8732,1293979.5535392,0
+ROK.US,D,20050922,000000,41.0102,41.1945,40.7471,40.888,1016571.8152717,0
+ROK.US,D,20050923,000000,40.8121,41.6716,40.3796,41.5,735966.68805424,0
+ROK.US,D,20050926,000000,41.5079,41.9386,41.1068,41.2409,658861.00917979,0
+ROK.US,D,20050927,000000,41.1798,41.6163,41.0851,41.1245,601546.46774682,0
+ROK.US,D,20050928,000000,41.2005,41.3591,40.6407,41.1404,867334.62465452,0
+ROK.US,D,20050929,000000,41.0102,41.3512,40.4761,41.1885,910481.6178431,0
+ROK.US,D,20050930,000000,41.2832,41.7523,41.1404,41.4399,673290.35569426,0
+ROK.US,D,20051003,000000,41.2989,42.0873,41.1798,41.9849,833373.9095247,0
+ROK.US,D,20051004,000000,42.0263,42.1937,41.6332,41.707,769161.28809135,0
+ROK.US,D,20051005,000000,41.6332,41.6332,40.7097,40.7234,957333.3609701,0
+ROK.US,D,20051006,000000,40.7314,41.0241,40.215,40.5747,961802.19655729,0
+ROK.US,D,20051007,000000,40.6534,40.7234,40.348,40.5382,737247.26718935,0
+ROK.US,D,20051010,000000,40.3401,40.5106,39.5892,39.7312,936784.22621171,0
+ROK.US,D,20051011,000000,39.6522,39.9016,39.6049,39.7399,852526.7868426,0
+ROK.US,D,20051012,000000,39.6887,39.9499,39.4413,39.877,1235378.3446393,0
+ROK.US,D,20051013,000000,39.6375,40.5835,39.6375,40.5283,1789435.8238574,0
+ROK.US,D,20051014,000000,40.5382,41.3276,40.3264,41.3276,1054231.1920081,0
+ROK.US,D,20051017,000000,41.2409,41.3197,41.0457,41.2329,1102614.1505985,0
+ROK.US,D,20051018,000000,41.0457,41.3345,40.8732,41.0536,1124062.3290286,0
+ROK.US,D,20051019,000000,40.7314,41.2329,40.1539,41.1885,852138.14832536,0
+ROK.US,D,20051020,000000,40.9925,41.3591,40.4761,40.7097,885334.77780643,0
+ROK.US,D,20051021,000000,40.888,41.2409,40.3796,40.5677,861593.32770805,0
+ROK.US,D,20051024,000000,40.5677,41.4399,40.4278,41.0851,1014526.1357659,0
+ROK.US,D,20051025,000000,41.0851,42.1416,41.0851,41.8282,1968801.124697,0
+ROK.US,D,20051026,000000,41.6332,42.1494,41.367,41.6557,1301255.1101151,0
+ROK.US,D,20051027,000000,41.6636,41.6893,40.9048,40.9048,1732494.700112,0
+ROK.US,D,20051028,000000,41.0102,41.2832,40.8525,41.1245,1652831.9218553,0
+ROK.US,D,20051031,000000,41.1659,41.908,40.9195,41.6332,1483815.7704604,0
+ROK.US,D,20051101,000000,41.6105,41.9012,41.0851,41.2665,1205255.3080269,0
+ROK.US,D,20051102,000000,41.1659,42.7073,40.8525,42.3939,2213655.5672168,0
+ROK.US,D,20051103,000000,42.453,43.8169,42.4028,43.7884,2417019.0428149,0
+ROK.US,D,20051104,000000,43.7884,44.4053,42.9724,43.6632,2244547.763088,0
+ROK.US,D,20051107,000000,43.6632,44.7197,43.2631,44.148,1900243.4637577,0
+ROK.US,D,20051108,000000,43.8258,43.9766,43.4257,43.748,800184.38309747,0
+ROK.US,D,20051109,000000,43.4739,44.4841,43.1852,44.0249,1228232.6724765,0
+ROK.US,D,20051110,000000,44.1392,44.2269,43.3735,44.0249,874866.9058906,0
+ROK.US,D,20051111,000000,43.9046,44.1648,43.5745,44.1067,699332.18051474,0
+ROK.US,D,20051114,000000,43.9993,44.4132,43.9993,44.355,1326273.0804607,0
+ROK.US,D,20051115,000000,43.8672,44.9305,43.7805,44.219,2163610.494028,0
+ROK.US,D,20051116,000000,44.3373,44.6271,44.2545,44.5718,1005332.7546532,0
+ROK.US,D,20051117,000000,44.6418,44.9848,44.5718,44.9561,897462.73487681,0
+ROK.US,D,20051118,000000,45.4164,45.4164,44.8379,45.0311,1800162.4498774,0
+ROK.US,D,20051121,000000,44.9621,45.1936,44.83,44.9001,991929.29205761,0
+ROK.US,D,20051122,000000,44.9217,44.9768,44.3629,44.5314,1028442.0329598,0
+ROK.US,D,20051123,000000,44.5314,44.7502,44.355,44.5718,1545345.4669863,0
+ROK.US,D,20051125,000000,44.6093,44.7029,44.3925,44.5314,493795.17044175,0
+ROK.US,D,20051128,000000,44.2545,44.3767,43.8751,43.9845,1141929.5536016,0
+ROK.US,D,20051129,000000,44.0249,44.157,43.679,43.9845,1545603.2063685,0
+ROK.US,D,20051130,000000,44.0456,44.3461,43.9046,44.2032,1463513.2131424,0
+ROK.US,D,20051201,000000,44.6506,46.5931,44.6014,46.5458,2249395.0899726,0
+ROK.US,D,20051202,000000,45.9081,46.3792,43.8357,46.2225,1408613.7100151,0
+ROK.US,D,20051205,000000,46.2225,46.7891,46.1703,46.5221,1421769.5804483,0
+ROK.US,D,20051206,000000,46.5291,46.873,46.4374,46.5842,1139249.67286,0
+ROK.US,D,20051207,000000,46.4886,46.7803,46.327,46.6719,1244447.9296706,0
+ROK.US,D,20051208,000000,46.5694,46.8039,46.124,46.3565,898483.54518579,0
+ROK.US,D,20051209,000000,46.6847,46.7232,46.2225,46.5132,774779.8036786,0
+ROK.US,D,20051212,000000,46.5132,47.0306,46.5132,46.9518,856995.62242977,0
+ROK.US,D,20051213,000000,46.9518,47.3382,46.7567,46.9429,963844.8318972,0
+ROK.US,D,20051214,000000,46.9832,47.5243,46.8965,47.212,744010.38916677,0
+ROK.US,D,20051215,000000,47.1873,47.3382,46.8384,46.9518,703030.8421213,0
+ROK.US,D,20051216,000000,47.002,47.3913,46.8039,46.8513,1101850.0649497,0
+ROK.US,D,20051219,000000,46.6847,46.7734,46.0994,46.5291,1252869.1073587,0
+ROK.US,D,20051220,000000,46.5526,46.7567,46.2945,46.3487,1032907.8243811,0
+ROK.US,D,20051221,000000,46.4521,46.8454,46.1761,46.4274,801460.90334467,0
+ROK.US,D,20051222,000000,46.6058,46.6058,46.1831,46.3349,1011209.0096227,0
+ROK.US,D,20051223,000000,46.5132,46.6058,46.2146,46.327,664092.91569376,0
+ROK.US,D,20051227,000000,46.4521,46.5842,45.7071,45.7071,804910.95806684,0
+ROK.US,D,20051228,000000,46.0185,46.5458,45.7544,46.4678,762652.86133019,0
+ROK.US,D,20051229,000000,46.4107,46.9932,46.4107,46.8513,843842.7961625,0
+ROK.US,D,20051230,000000,46.6847,46.7636,46.3407,46.3407,768909.63704104,0
+ROK.US,D,20060103,000000,46.2807,46.9172,45.8392,46.8513,1032142.7240104,0
+ROK.US,D,20060104,000000,47.002,47.6642,46.9429,47.5559,1362150.6054052,0
+ROK.US,D,20060105,000000,47.3204,48.2063,47.3135,48.1098,1379515.5425995,0
+ROK.US,D,20060106,000000,48.503,49.1376,47.6702,49.0903,1784070.9887644,0
+ROK.US,D,20060109,000000,49.0449,50.6011,49.0449,50.4078,2511234.9636674,0
+ROK.US,D,20060110,000000,50.0935,50.5862,49.8037,50.4365,1755091.5438203,0
+ROK.US,D,20060111,000000,50.3281,51.213,50.3044,50.9421,1687557.7373559,0
+ROK.US,D,20060112,000000,50.9253,51.3066,50.8612,50.9421,1659094.785898,0
+ROK.US,D,20060113,000000,51.0553,51.2998,50.7035,50.9342,722439.42937743,0
+ROK.US,D,20060117,000000,51.1519,52.1541,51.0475,51.4722,1953099.3168231,0
+ROK.US,D,20060118,000000,51.4792,51.4792,50.6188,50.8829,1284148.9270249,0
+ROK.US,D,20060119,000000,51.082,51.684,51.082,51.5816,1548920.3325116,0
+ROK.US,D,20060120,000000,51.5816,51.5816,50.4838,50.539,1508450.1758986,0
+ROK.US,D,20060123,000000,50.6188,50.7035,49.5909,50.1083,1206531.8282741,0
+ROK.US,D,20060124,000000,50.0541,51.2042,50.0541,51.144,1412064.7794592,0
+ROK.US,D,20060125,000000,52.4429,53.9458,51.62,52.3415,2769750.6081652,0
+ROK.US,D,20060126,000000,52.3562,52.7957,51.8951,52.5356,1418193.7002009,0
+ROK.US,D,20060127,000000,53.2283,53.2283,51.8014,51.8497,1706581.7449827,0
+ROK.US,D,20060130,000000,51.8497,52.5041,51.6989,52.2291,1465683.7034514,0
+ROK.US,D,20060131,000000,52.3178,52.3178,51.5737,51.752,1357429.1040458,0
+ROK.US,D,20060201,000000,51.6279,51.8782,51.1885,51.1885,1749600.8832022,0
+ROK.US,D,20060202,000000,51.2289,51.3066,50.7588,51.2545,1300870.5304857,0
+ROK.US,D,20060203,000000,51.2545,51.2919,50.469,50.5182,1192358.1916978,0
+ROK.US,D,20060206,000000,50.5646,52.4617,50.5252,52.3335,1365725.4709306,0
+ROK.US,D,20060207,000000,52.5208,53.2639,52.027,52.3798,1703264.6188395,0
+ROK.US,D,20060208,000000,52.4429,53.7389,52.4429,53.4541,1808070.1782451,0
+ROK.US,D,20060209,000000,53.3525,53.7754,53.2126,53.4589,1001636.1224906,0
+ROK.US,D,20060210,000000,53.0668,53.9537,53.0322,53.7389,1180617.8584227,0
+ROK.US,D,20060213,000000,53.6186,53.6246,52.4262,52.7238,919679.05784361,0
+ROK.US,D,20060214,000000,52.6184,53.8995,52.3562,53.73,1166570.0473717,0
+ROK.US,D,20060215,000000,53.654,53.654,53.2343,53.2737,1415386.9792122,0
+ROK.US,D,20060216,000000,53.2826,53.591,53.1486,53.4826,934866.40167497,0
+ROK.US,D,20060217,000000,53.7389,54.1744,53.591,54.072,1189041.0655547,0
+ROK.US,D,20060221,000000,53.8541,55.0909,53.7754,54.7234,1373256.7374447,0
+ROK.US,D,20060222,000000,54.8318,55.0909,54.3065,54.5825,971378.12785524,0
+ROK.US,D,20060223,000000,54.5026,54.8318,53.9399,54.3922,831970.54903035,0
+ROK.US,D,20060224,000000,54.3922,54.6366,53.8541,54.1971,844607.89653325,0
+ROK.US,D,20060227,000000,54.2445,54.6366,54.0267,54.0808,753969.88537209,0
+ROK.US,D,20060228,000000,53.5476,53.6945,52.6105,53.3999,1808456.7873183,0
+ROK.US,D,20060301,000000,53.8916,53.8916,53.3999,53.7211,1011464.7195609,0
+ROK.US,D,20060302,000000,53.5408,53.654,53.0392,53.4137,941888.27775655,0
+ROK.US,D,20060303,000000,53.3427,54.2986,52.9455,53.5408,950826.96365289,0
+ROK.US,D,20060306,000000,53.4994,53.8394,53.0244,53.255,905375.53685431,0
+ROK.US,D,20060307,000000,53.2639,54.1438,53.1169,53.7537,1039803.8749375,0
+ROK.US,D,20060308,000000,53.7537,53.9073,53.1712,53.7034,1159934.7803633,0
+ROK.US,D,20060309,000000,53.5753,54.9175,53.5319,54.9175,1503985.3991994,0
+ROK.US,D,20060310,000000,54.9175,55.1432,54.6829,55.1039,1127123.7452335,0
+ROK.US,D,20060313,000000,55.1039,55.8113,55.0466,55.634,775417.04908022,0
+ROK.US,D,20060314,000000,55.634,56.1405,55.6251,56.1336,968186.82723726,0
+ROK.US,D,20060315,000000,56.0854,56.4865,55.9838,56.4431,923249.86448104,0
+ROK.US,D,20060316,000000,56.5781,56.716,55.9424,56.3307,795205.14235579,0
+ROK.US,D,20060317,000000,56.6726,57.0728,56.4508,57.0176,961162.92171171,0
+ROK.US,D,20060320,000000,57.0176,57.9341,56.9496,57.1733,966401.93127952,0
+ROK.US,D,20060321,000000,57.1023,57.1526,56.0784,56.1158,814992.22090939,0
+ROK.US,D,20060322,000000,56.042,56.7693,55.975,56.5189,1012999.9939122,0
+ROK.US,D,20060323,000000,56.5189,56.6993,56.2332,56.3612,786266.45645945,0
+ROK.US,D,20060324,000000,56.3997,56.5781,56.0084,56.4687,777973.13374056,0
+ROK.US,D,20060327,000000,56.3396,56.7948,55.9128,56.6322,687207.26761028,0
+ROK.US,D,20060328,000000,56.9042,57.1526,56.4066,56.5781,649031.39738755,0
+ROK.US,D,20060329,000000,56.5189,57.5034,56.2795,56.6648,894395.23034002,0
+ROK.US,D,20060330,000000,56.7476,57.6926,56.5565,56.8265,601921.91487836,0
+ROK.US,D,20060331,000000,56.5929,57.0896,56.3307,56.3307,662691.58464337,0
+ROK.US,D,20060403,000000,56.9555,58.3086,56.5859,57.262,1039423.3541961,0
+ROK.US,D,20060404,000000,57.0649,57.1605,56.2558,56.7239,905505.42126737,0
+ROK.US,D,20060405,000000,56.7239,57.394,56.5929,57.0945,832478.92474088,0
+ROK.US,D,20060406,000000,56.8865,58.0671,56.6402,57.9488,1186870.5752456,0
+ROK.US,D,20060407,000000,58.0041,58.3007,57.0482,57.5674,1153042.7886948,0
+ROK.US,D,20060410,000000,57.1812,57.2304,56.2715,56.9555,1248918.7947018,0
+ROK.US,D,20060411,000000,57.0728,57.2394,55.5747,55.6537,1437598.2285691,0
+ROK.US,D,20060412,000000,55.8527,56.2479,55.6409,55.6774,1611984.2886669,0
+ROK.US,D,20060413,000000,55.6774,57.9577,55.6537,57.6177,1602791.9222763,0
+ROK.US,D,20060417,000000,57.7321,58.7491,57.6926,58.2229,1225419.863156,0
+ROK.US,D,20060418,000000,58.4209,59.5336,58.1085,59.4006,1396363.9863074,0
+ROK.US,D,20060419,000000,59.3355,60.6295,59.3355,60.4501,1078483.047261,0
+ROK.US,D,20060420,000000,60.3535,61.1941,60.3239,60.588,1199639.8366055,0
+ROK.US,D,20060421,000000,60.9399,60.9399,60.3465,60.8156,775162.35386397,0
+ROK.US,D,20060424,000000,60.4265,62.2418,60.4265,61.5291,1464788.7186677,0
+ROK.US,D,20060425,000000,61.4534,61.5291,58.9295,59.2566,1912118.7550557,0
+ROK.US,D,20060426,000000,59.0763,60.2274,59.0093,59.093,1214573.4999426,0
+ROK.US,D,20060427,000000,55.0368,57.5774,55.0368,57.4946,4043941.0537068,0
+ROK.US,D,20060428,000000,57.6099,57.6621,56.3771,56.7604,1887986.6369962,0
+ROK.US,D,20060501,000000,56.9555,57.9488,56.4135,57.0403,2031738.2406051,0
+ROK.US,D,20060502,000000,57.1812,58.7265,57.1023,58.6387,2347061.0655472,0
+ROK.US,D,20060503,000000,58.6387,59.2044,58.3491,59.1107,1316448.5422783,0
+ROK.US,D,20060504,000000,59.2566,60.0253,59.0625,59.0625,940228.192602,0
+ROK.US,D,20060505,000000,59.703,60.1426,59.0457,59.9534,867843.00036505,0
+ROK.US,D,20060508,000000,60.0175,60.3091,59.5158,59.5257,1091764.7432193,0
+ROK.US,D,20060509,000000,59.3433,59.643,59.1394,59.4921,851889.54144097,0
+ROK.US,D,20060510,000000,59.298,59.6962,59.022,59.3197,897331.83574178,0
+ROK.US,D,20060511,000000,59.4537,59.4587,58.2406,58.2554,1102488.3250734,0
+ROK.US,D,20060512,000000,57.9271,58.0592,56.9703,57.1664,1707986.1201991,0
+ROK.US,D,20060515,000000,56.3997,56.5189,55.7788,56.241,2169610.5450786,0
+ROK.US,D,20060516,000000,56.241,56.3219,55.4683,55.9128,1752284.8228317,0
+ROK.US,D,20060517,000000,55.4201,55.4683,52.6105,53.4659,2381016.7070671,0
+ROK.US,D,20060518,000000,53.6186,53.6186,51.5579,51.6122,2100033.0885522,0
+ROK.US,D,20060519,000000,51.62,52.9376,51.0968,52.8726,2901113.4711555,0
+ROK.US,D,20060522,000000,52.8726,53.0076,51.9334,52.5848,2005057.140939,0
+ROK.US,D,20060523,000000,52.7572,54.0493,52.7169,53.1584,1949263.6677497,0
+ROK.US,D,20060524,000000,52.9928,53.1869,51.2919,51.7157,2173824.6854495,0
+ROK.US,D,20060525,000000,51.9334,52.2291,51.1962,52.2291,1918246.6610754,0
+ROK.US,D,20060526,000000,52.0901,53.4994,52.0448,53.2905,1374021.8378154,0
+ROK.US,D,20060530,000000,53.248,53.591,52.9682,53.0668,1650407.751052,0
+ROK.US,D,20060531,000000,53.1643,53.9073,52.9298,53.4826,1580832.3239698,0
+ROK.US,D,20060601,000000,53.328,54.0808,53.18,54.072,960017.30059955,0
+ROK.US,D,20060602,000000,54.0414,54.6149,53.0668,53.5073,1093546.595011,0
+ROK.US,D,20060605,000000,53.5073,54.4494,52.7238,52.7957,1249680.8509066,0
+ROK.US,D,20060606,000000,52.9928,53.2126,51.8417,52.0901,1667515.9635861,0
+ROK.US,D,20060607,000000,52.2892,52.845,51.7867,51.966,1355129.7440456,0
+ROK.US,D,20060608,000000,51.424,51.7944,49.4036,51.5185,1970202.4557473,0
+ROK.US,D,20060609,000000,51.424,51.9591,50.9913,51.3066,1288745.6175813,0
+ROK.US,D,20060612,000000,51.6693,51.8537,50.1625,50.1625,1562325.8245513,0
+ROK.US,D,20060613,000000,49.8196,50.9559,49.1376,49.2332,1994969.7897645,0
+ROK.US,D,20060614,000000,49.1533,50.1005,49.0449,49.6698,1333938.2902757,0
+ROK.US,D,20060615,000000,50.0541,51.5659,50.0137,51.4495,1253385.600845,0
+ROK.US,D,20060616,000000,51.3224,53.0756,51.3136,52.7869,2431575.2295765,0
+ROK.US,D,20060619,000000,52.5129,53.248,52.4045,52.9761,2175867.3207894,0
+ROK.US,D,20060620,000000,53.3053,54.0267,52.2164,52.5938,1814836.3443884,0
+ROK.US,D,20060621,000000,52.5356,54.1577,52.5129,53.4994,1144743.377644,0
+ROK.US,D,20060622,000000,53.4994,54.4721,53.2639,54.1351,1562580.5197675,0
+ROK.US,D,20060623,000000,53.7754,54.4721,53.4225,54.1508,1502195.4296318,0
+ROK.US,D,20060626,000000,54.2848,55.1186,54.1665,54.9579,944953.75284939,0
+ROK.US,D,20060627,000000,54.8288,55.5994,54.5735,54.6977,1222998.7365186,0
+ROK.US,D,20060628,000000,54.8288,54.8544,53.9783,54.5411,890825.43842456,0
+ROK.US,D,20060629,000000,54.9106,56.9643,54.5568,56.8619,1752537.4886039,0
+ROK.US,D,20060630,000000,57.0236,57.4946,56.1336,56.4066,1938287.4201233,0
+ROK.US,D,20060703,000000,57.0236,57.7695,56.7318,57.6749,624905.36765984,0
+ROK.US,D,20060705,000000,57.6828,57.7094,56.4351,56.8096,1501047.7790757,0
+ROK.US,D,20060706,000000,57.0649,58.4889,57.0649,57.8887,1583516.2635991,0
+ROK.US,D,20060707,000000,57.8967,58.1687,56.8432,57.0096,1366363.7310542,0
+ROK.US,D,20060710,000000,57.0096,57.2749,56.7555,56.8688,770310.96809142,0
+ROK.US,D,20060711,000000,56.4508,56.9939,56.241,56.5565,1777564.5914474,0
+ROK.US,D,20060712,000000,56.3997,56.7821,56.1474,56.5348,1488918.8072832,0
+ROK.US,D,20060713,000000,56.5348,56.5348,53.9783,54.2542,1414875.5593358,0
+ROK.US,D,20060714,000000,54.1261,54.1351,52.8046,53.6186,1139249.67286,0
+ROK.US,D,20060717,000000,53.3525,53.391,52.3335,52.6272,1114101.8181014,0
+ROK.US,D,20060718,000000,52.7572,52.8796,51.6989,52.7169,951591.04930165,0
+ROK.US,D,20060719,000000,52.7957,54.7933,52.7712,54.3154,1350784.7045396,0
+ROK.US,D,20060720,000000,54.3154,54.9175,52.6184,52.6844,1061250.0239236,0
+ROK.US,D,20060721,000000,52.6844,52.6844,51.4102,51.5659,1637136.2023134,0
+ROK.US,D,20060724,000000,51.5905,52.5938,51.5905,52.2064,1253894.9912775,0
+ROK.US,D,20060725,000000,51.7787,52.8046,51.5037,52.7957,1771815.1767249,0
+ROK.US,D,20060726,000000,48.972,50.8829,46.9932,47.3913,4755908.5522805,0
+ROK.US,D,20060727,000000,48.9879,50.6828,48.222,48.5335,4860846.025543,0
+ROK.US,D,20060728,000000,48.0891,49.1533,46.8384,48.9789,3599417.7383074,0
+ROK.US,D,20060731,000000,48.6064,48.8568,47.8506,48.5482,2601748.1640253,0
+ROK.US,D,20060801,000000,48.026,48.8815,47.9687,48.8301,1988329.4491464,0
+ROK.US,D,20060802,000000,48.4862,49.6067,48.4862,49.0095,1715388.517022,0
+ROK.US,D,20060803,000000,48.23,49.7575,48.23,49.5288,1463897.7927718,0
+ROK.US,D,20060804,000000,50.132,50.3211,48.6823,48.9956,1140143.6429218,0
+ROK.US,D,20060807,000000,48.839,49.2647,48.2615,48.3443,1221846.0123526,0
+ROK.US,D,20060808,000000,48.3611,48.7937,47.3204,47.4219,1901139.4632634,0
+ROK.US,D,20060809,000000,47.9413,47.9944,47.0622,47.1636,1861181.7412489,0
+ROK.US,D,20060810,000000,46.8513,47.8584,46.8454,47.6642,1549684.4181604,0
+ROK.US,D,20060811,000000,47.7451,47.7826,46.7891,47.1558,768519.98380183,0
+ROK.US,D,20060814,000000,47.6249,48.3925,47.6249,47.7776,1397893.1723269,0
+ROK.US,D,20060815,000000,48.3294,48.4271,47.8584,47.9865,1046955.6354323,0
+ROK.US,D,20060816,000000,47.9865,49.0036,47.7826,48.9562,1698411.2036231,0
+ROK.US,D,20060817,000000,49.115,49.3376,48.6517,48.8005,1056401.6823171,0
+ROK.US,D,20060818,000000,48.8005,48.8005,48.1738,48.293,976362.44220681,0
+ROK.US,D,20060821,000000,48.4418,48.4418,47.4919,47.6879,1103250.3812781,0
+ROK.US,D,20060822,000000,47.476,47.9687,47.2652,47.3982,1298067.868385,0
+ROK.US,D,20060823,000000,47.4682,47.8121,46.19,46.3871,1569598.3369611,0
+ROK.US,D,20060824,000000,46.3871,46.6235,44.7502,45.1149,2748172.545322,0
+ROK.US,D,20060825,000000,44.9473,44.9473,43.7805,44.7255,3668869.3693085,0
+ROK.US,D,20060828,000000,44.6881,44.7255,44.3983,44.5787,3071924.6657279,0
+ROK.US,D,20060829,000000,44.7255,44.9217,44.1155,44.8458,2601235.7294269,0
+ROK.US,D,20060830,000000,43.0848,45.1217,43.0848,43.9993,3664658.2731037,0
+ROK.US,D,20060831,000000,44.1816,44.4132,43.7086,44.1648,2227183.8406157,0
+ROK.US,D,20060901,000000,44.3373,44.6014,43.9529,44.6014,1461217.9120302,0
+ROK.US,D,20060905,000000,44.4624,44.9945,43.748,44.6733,2413444.1772896,0
+ROK.US,D,20060906,000000,44.2939,44.4526,43.7805,43.7884,1924880.9133617,0
+ROK.US,D,20060907,000000,43.4739,44.7197,43.3666,44.1067,2640169.5969666,0
+ROK.US,D,20060908,000000,43.9845,44.7029,43.9845,44.2801,1996248.3394556,0
+ROK.US,D,20060911,000000,43.748,43.8889,41.9012,42.2234,4102919.7391822,0
+ROK.US,D,20060912,000000,42.2313,44.3925,42.2313,44.3284,3329930.9197932,0
+ROK.US,D,20060913,000000,44.0987,44.9001,43.7962,44.7108,1755217.3693455,0
+ROK.US,D,20060914,000000,45.8263,46.1703,45.2449,45.3316,2806643.8698089,0
+ROK.US,D,20060915,000000,45.573,45.8933,45.2449,45.2449,2411148.8761772,0
+ROK.US,D,20060918,000000,44.8064,45.1582,44.4694,44.7985,1761987.5943768,0
+ROK.US,D,20060919,000000,44.6181,44.695,43.9766,44.2939,2061995.2205184,0
+ROK.US,D,20060920,000000,44.219,44.2624,43.2926,43.608,3713934.1870339,0
+ROK.US,D,20060921,000000,43.5232,43.5529,42.9497,43.0848,2263441.8863017,0
+ROK.US,D,20060922,000000,42.8403,43.0848,42.4618,42.6678,1992668.4003205,0
+ROK.US,D,20060925,000000,42.8482,43.3271,42.185,43.1852,1817649.153709,0
+ROK.US,D,20060926,000000,42.8866,44.2939,42.7832,44.1737,1848159.8141166,0
+ROK.US,D,20060927,000000,44.016,44.8537,43.7026,44.7413,1616453.124254,0
+ROK.US,D,20060928,000000,44.7413,45.2676,44.421,45.0104,1565387.2407562,0
+ROK.US,D,20060929,000000,44.9128,45.9436,44.7108,45.5129,2683193.8087959,0
+ROK.US,D,20061002,000000,45.7071,45.7071,44.9217,45.4805,1886713.1609148,0
+ROK.US,D,20061003,000000,45.4805,45.4805,44.8537,45.0025,1711817.7103847,0
+ROK.US,D,20061004,000000,45.0025,45.4805,44.8861,45.3789,2539830.8437042,0
+ROK.US,D,20061005,000000,45.2449,47.3292,45.2361,47.2178,1840371.8229423,0
+ROK.US,D,20061006,000000,46.9518,47.5795,46.6995,47.2652,1952329.1428425,0
+ROK.US,D,20061009,000000,47.0701,47.3588,46.7399,47.1558,1372363.7821049,0
+ROK.US,D,20061010,000000,47.1016,47.3382,46.7152,47.1961,1753049.9232024,0
+ROK.US,D,20061011,000000,47.1873,47.1873,46.6058,47.0759,1617087.3254897,0
+ROK.US,D,20061012,000000,47.1558,47.7382,46.7891,47.6702,2531787.1425917,0
+ROK.US,D,20061013,000000,47.7776,48.4014,47.4682,48.3207,1490833.5876541,0
+ROK.US,D,20061016,000000,48.5265,48.9395,48.4862,48.7691,1208316.7242318,0
+ROK.US,D,20061017,000000,48.4862,48.5188,47.6702,47.885,921078.35945004,0
+ROK.US,D,20061018,000000,48.0565,48.5335,47.6781,48.1028,938056.687571,0
+ROK.US,D,20061019,000000,47.9777,48.2704,47.6879,48.222,941376.85788009,0
+ROK.US,D,20061020,000000,48.23,48.23,47.002,47.541,1726238.9391233,0
+ROK.US,D,20061023,000000,47.1558,47.9777,47.002,47.8683,2276335.9584648,0
+ROK.US,D,20061024,000000,45.8332,46.8454,45.652,46.7232,5122426.1304116,0
+ROK.US,D,20061025,000000,46.7232,47.6249,46.7152,47.1784,2593062.1439013,0
+ROK.US,D,20061026,000000,47.1873,49.3376,47.1636,49.2085,3044092.8713398,0
+ROK.US,D,20061027,000000,49.0529,49.9201,48.8815,49.52,2422126.1385257,0
+ROK.US,D,20061030,000000,49.5288,49.7643,49.1898,49.2647,1547131.377666,0
+ROK.US,D,20061031,000000,49.2647,49.4382,48.3778,48.564,1451003.7206086,0
+ROK.US,D,20061101,000000,48.7611,48.9562,47.8506,48.0437,2481491.4330744,0
+ROK.US,D,20061102,000000,48.026,48.1028,46.9832,47.0759,3442782.2097552,0
+ROK.US,D,20061103,000000,47.4997,47.9865,47.2258,47.5559,1936881.0154631,0
+ROK.US,D,20061106,000000,47.5874,48.222,47.3135,48.0171,1862458.261496,0
+ROK.US,D,20061107,000000,48.564,50.2955,48.564,49.5072,2878512.5685594,0
+ROK.US,D,20061108,000000,49.0036,50.3842,48.972,50.2798,1871136.1638442,0
+ROK.US,D,20061109,000000,50.0846,50.2127,49.1228,49.2085,1439640.863909,0
+ROK.US,D,20061110,000000,49.0095,49.3376,48.8815,49.2479,982356.40492558,0
+ROK.US,D,20061113,000000,49.2479,50.0846,49.115,50.0541,1124573.7489051,0
+ROK.US,D,20061114,000000,50.063,50.2492,49.3308,50.0846,1139889.9624275,0
+ROK.US,D,20061115,000000,49.8895,50.9086,49.6067,50.6257,1481512.3515723,0
+ROK.US,D,20061116,000000,50.9086,51.1263,50.4995,50.8702,1330234.5550593,0
+ROK.US,D,20061117,000000,50.7184,50.7252,49.6146,49.8817,1808708.4383687,0
+ROK.US,D,20061120,000000,49.7407,50.265,49.6698,49.7269,918527.34839958,0
+ROK.US,D,20061121,000000,49.8984,50.539,49.5456,50.4295,1131085.2198321,0
+ROK.US,D,20061122,000000,50.5252,50.8702,50.1556,50.4295,965886.45251514,0
+ROK.US,D,20061124,000000,50.5862,51.7157,50.5252,51.2042,639584.33578068,0
+ROK.US,D,20061127,000000,51.213,51.3224,49.4904,49.8984,1849050.7400126,0
+ROK.US,D,20061128,000000,49.6402,49.7407,48.9789,49.378,1533217.5099159,0
+ROK.US,D,20061129,000000,49.4618,50.2127,49.4618,50.0541,1044142.8261116,0
+ROK.US,D,20061130,000000,49.9979,51.2376,49.6876,50.9766,1584409.2189389,0
+ROK.US,D,20061201,000000,51.2692,51.4584,49.8196,50.1881,2004164.1855991,0
+ROK.US,D,20061204,000000,50.4995,50.9559,50.3044,50.7745,1225809.5163952,0
+ROK.US,D,20061205,000000,49.5072,49.5682,48.2704,49.0844,3822700.206316,0
+ROK.US,D,20061206,000000,48.9562,49.9457,48.9119,49.8127,2291780.0269563,0
+ROK.US,D,20061207,000000,49.5072,50.132,49.0903,49.2233,1695989.0622637,0
+ROK.US,D,20061208,000000,49.2233,49.4116,49.0844,49.1987,927717.68534626,0
+ROK.US,D,20061211,000000,49.0361,49.2479,48.5729,48.6921,1164786.1661359,0
+ROK.US,D,20061212,000000,48.4094,48.8154,48.0496,48.5818,1199764.6474087,0
+ROK.US,D,20061213,000000,48.8815,49.2165,48.1176,48.293,1661134.3770721,0
+ROK.US,D,20061214,000000,48.293,49.3052,48.1413,49.2569,1001124.7026142,0
+ROK.US,D,20061215,000000,49.2647,49.3308,48.4508,48.5729,2004798.3868348,0
+ROK.US,D,20061218,000000,48.4951,48.839,47.8506,48.0496,1658325.6266395,0
+ROK.US,D,20061219,000000,47.549,48.1896,47.2652,47.9865,1223891.6918584,0
+ROK.US,D,20061220,000000,47.8506,49.0262,47.7776,48.222,983383.30356641,0
+ROK.US,D,20061221,000000,48.2467,48.5818,47.6417,47.8584,1012742.2545301,0
+ROK.US,D,20061222,000000,47.7037,48.0811,47.4849,47.619,1001506.2380775,0
+ROK.US,D,20061226,000000,47.7037,48.1817,47.6554,48.0811,573969.36857498,0
+ROK.US,D,20061227,000000,48.0891,48.9562,48.0891,48.9562,1016441.9308586,0
+ROK.US,D,20061228,000000,49.1672,49.3476,48.2704,48.5482,1144743.377644,0
+ROK.US,D,20061229,000000,48.4508,48.637,47.7826,47.8426,1306104.4664437,0
+ROK.US,D,20070103,000000,47.8584,48.2378,47.4219,47.7293,1519305.6716097,0
+ROK.US,D,20070104,000000,47.7293,47.7539,46.8513,47.1163,1992416.7492701,0
+ROK.US,D,20070105,000000,47.0759,47.1163,46.4678,46.8454,1843182.6028189,0
+ROK.US,D,20070108,000000,46.7487,47.3382,46.5753,46.9932,1162360.9806106,0
+ROK.US,D,20070109,000000,47.002,47.1489,46.7487,46.9518,984780.57572889,0
+ROK.US,D,20070110,000000,46.599,47.14,46.5694,47.002,1569983.9313125,0
+ROK.US,D,20070111,000000,47.0375,47.7382,47.0168,47.5637,1192870.6262963,0
+ROK.US,D,20070112,000000,47.4682,48.2851,47.4613,47.9254,1371337.898186,0
+ROK.US,D,20070116,000000,47.7776,48.1501,47.5155,47.8506,1012101.9649625,0
+ROK.US,D,20070117,000000,47.8506,48.6439,47.6327,48.5098,897331.83574178,0
+ROK.US,D,20070118,000000,48.503,48.8568,48.4271,48.4271,1290532.5429829,0
+ROK.US,D,20070119,000000,48.5265,49.0036,48.23,48.9248,966910.30699005,0
+ROK.US,D,20070122,000000,48.8735,48.9956,48.0644,48.1738,1030356.8133306,0
+ROK.US,D,20070123,000000,48.1817,49.3563,48.1817,49.3476,1338409.1553069,0
+ROK.US,D,20070124,000000,47.7698,48.5907,45.0655,47.3913,5438521.1587784,0
+ROK.US,D,20070125,000000,47.3913,47.5795,45.1365,45.4549,5612520.6098029,0
+ROK.US,D,20070126,000000,45.7622,45.9347,44.4358,45.6903,3440227.1398169,0
+ROK.US,D,20070129,000000,45.8846,46.4886,45.848,46.4107,1981822.0371072,0
+ROK.US,D,20070130,000000,46.3349,47.5559,46.0648,47.2495,3273755.9111405,0
+ROK.US,D,20070131,000000,47.0759,48.1413,47.002,47.9461,2085992.380555,0
+ROK.US,D,20070201,000000,47.9461,48.839,47.7904,48.7217,2059184.4406418,0
+ROK.US,D,20070202,000000,48.7217,49.0183,48.4576,48.6439,1169763.3774335,0
+ROK.US,D,20070205,000000,48.5552,48.8232,48.3531,48.5405,1505005.1947863,0
+ROK.US,D,20070206,000000,48.4862,49.0696,48.3374,48.8982,1653981.6018554,0
+ROK.US,D,20070207,000000,49.1898,49.6313,49.0775,49.4835,1428408.9063445,0
+ROK.US,D,20070208,000000,49.4835,49.859,49.1898,49.6629,1508450.1758986,0
+ROK.US,D,20070209,000000,49.5072,49.8423,49.312,49.3958,1971479.9907165,0
+ROK.US,D,20070212,000000,49.859,50.0846,49.4756,49.8423,2263076.58639,0
+ROK.US,D,20070213,000000,50.1162,50.8829,50.0393,50.6188,1715913.1282842,0
+ROK.US,D,20070214,000000,50.539,51.1608,50.4995,51.0396,1221559.860755,0
+ROK.US,D,20070215,000000,50.8228,51.1205,50.5252,51.0081,1465046.4580499,0
+ROK.US,D,20070216,000000,50.7184,51.0968,50.3911,50.6424,1342359.4679637,0
+ROK.US,D,20070220,000000,50.6424,50.8996,50.3281,50.7498,1013763.0648391,0
+ROK.US,D,20070221,000000,50.6336,50.7252,50.3774,50.4592,1437598.2285691,0
+ROK.US,D,20070222,000000,50.6011,50.9766,50.4592,50.7341,1416532.6003243,0
+ROK.US,D,20070223,000000,50.539,50.6898,50.1625,50.3774,1157761.2458884,0
+ROK.US,D,20070226,000000,50.3605,50.4001,49.5742,49.7407,1480162.7713429,0
+ROK.US,D,20070227,000000,49.3476,49.5288,47.9196,48.1413,1695602.4531904,0
+ROK.US,D,20070228,000000,48.4181,49.3869,48.1738,48.6064,2189266.7244971,0
+ROK.US,D,20070301,000000,47.7826,48.9198,47.3982,48.6232,1948348.3885263,0
+ROK.US,D,20070302,000000,48.5405,48.6823,47.61,47.619,1586327.0434757,0
+ROK.US,D,20070305,000000,47.619,48.1896,47.2495,47.61,1497988.3923147,0
+ROK.US,D,20070306,000000,47.9777,48.4094,47.8426,48.2704,1252102.992266,0
+ROK.US,D,20070307,000000,48.0891,48.5405,47.3135,47.3588,3755932.5149443,0
+ROK.US,D,20070308,000000,47.7037,48.2615,47.6327,47.7826,1807816.4977508,0
+ROK.US,D,20070309,000000,48.0969,48.1975,47.7904,48.0891,1673135.4938953,0
+ROK.US,D,20070312,000000,47.9777,48.4014,47.7904,47.9687,953251.13445621,0
+ROK.US,D,20070313,000000,47.8121,47.9413,46.8581,46.9114,2059184.4406418,0
+ROK.US,D,20070314,000000,46.9596,47.549,46.5694,47.3666,1805771.8329669,0
+ROK.US,D,20070315,000000,47.3746,47.6249,46.9351,47.0306,1368914.7421046,0
+ROK.US,D,20070316,000000,47.0523,47.3292,46.7734,47.0306,2066205.3020014,0
+ROK.US,D,20070319,000000,47.4849,47.885,47.4849,47.7826,1297170.8541572,0
+ROK.US,D,20070320,000000,47.7904,48.1098,47.6327,48.0171,847423.75001972,0
+ROK.US,D,20070321,000000,48.1028,48.8154,47.8348,48.6823,822036.42087447,0
+ROK.US,D,20070322,000000,48.6823,48.7158,47.9777,48.1817,1232826.3188668,0
+ROK.US,D,20070323,000000,47.4682,48.5098,47.4682,48.1975,1153294.4397451,0
+ROK.US,D,20070326,000000,48.1975,48.2851,47.3204,47.961,994608.15807717,0
+ROK.US,D,20070327,000000,47.6642,47.894,47.549,47.619,1272274.6504489,0
+ROK.US,D,20070328,000000,47.541,47.6249,47.0237,47.3204,799288.38359167,0
+ROK.US,D,20070329,000000,47.549,47.7293,46.7636,47.0523,1345229.101715,0
+ROK.US,D,20070330,000000,47.1558,47.5243,46.6916,46.8965,1305153.6719512,0
+ROK.US,D,20070402,000000,46.9932,47.8053,46.8641,47.7451,1663690.4617323,0
+ROK.US,D,20070403,000000,47.9413,48.4645,47.885,48.1176,938953.70179877,0
+ROK.US,D,20070404,000000,48.0348,48.5265,47.9944,48.1975,796588.20841059,0
+ROK.US,D,20070405,000000,47.1961,47.2031,45.0972,45.4893,10481023.727385,0
+ROK.US,D,20070409,000000,45.5277,45.9081,45.3523,45.5583,2091231.3901229,0
+ROK.US,D,20070410,000000,45.6677,46.0747,45.3927,45.505,2169993.0952639,0
+ROK.US,D,20070411,000000,45.439,45.7475,45.0152,45.2124,2170120.950233,0
+ROK.US,D,20070412,000000,45.31,45.7771,45.0399,45.6677,1780552.9476699,0
+ROK.US,D,20070413,000000,46.3713,46.3713,44.8861,45.1868,2518016.3506403,0
+ROK.US,D,20070416,000000,45.3848,46.0383,45.3789,45.9003,1648410.778201,0
+ROK.US,D,20070417,000000,45.8619,46.7636,45.6835,46.6325,2063011.9719395,0
+ROK.US,D,20070418,000000,46.3349,46.9429,46.2225,46.7232,1180178.4838066,0
+ROK.US,D,20070419,000000,47.3135,47.3135,45.652,45.6903,2376728.491992,0
+ROK.US,D,20070420,000000,45.848,46.3033,45.7622,45.8776,2798602.1981403,0
+ROK.US,D,20070423,000000,46.124,47.3135,46.1082,46.9351,1536281.9702868,0
+ROK.US,D,20070424,000000,46.873,47.2031,46.0747,46.3033,2109350.2657461,0
+ROK.US,D,20070425,000000,46.4521,46.9765,45.8263,46.9429,2490227.1745754,0
+ROK.US,D,20070426,000000,46.6058,47.5795,45.8332,46.3122,5128640.2877994,0
+ROK.US,D,20070427,000000,46.2945,47.3588,45.9003,47.1784,2450876.2563031,0
+ROK.US,D,20070430,000000,47.0849,47.61,46.6058,46.6403,1812493.3513433,0
+ROK.US,D,20070501,000000,46.6403,47.8506,46.5615,47.3036,2129686.3088893,0
+ROK.US,D,20070502,000000,47.7382,48.7365,47.5066,48.222,1990887.5632506,0
+ROK.US,D,20070503,000000,48.3058,48.637,48.0102,48.2152,4502503.0476594,0
+ROK.US,D,20070504,000000,49.312,49.6402,48.7937,49.3308,3312208.800463,0
+ROK.US,D,20070507,000000,49.4283,50.0137,49.3052,49.3633,2342374.0647349,0
+ROK.US,D,20070508,000000,49.3476,49.7801,49.1533,49.7102,1624114.2751812,0
+ROK.US,D,20070509,000000,49.859,50.469,49.7407,50.3134,1079412.532592,0
+ROK.US,D,20070510,000000,49.9122,50.2561,49.5367,49.5367,1529392.0080622,0
+ROK.US,D,20070511,000000,49.6629,50.4433,49.5989,50.4433,1070956.8543567,0
+ROK.US,D,20070514,000000,50.3281,50.4592,49.6067,49.7102,1872418.7724234,0
+ROK.US,D,20070515,000000,50.2492,50.3438,49.5909,49.7407,1122529.0841213,0
+ROK.US,D,20070516,000000,49.6944,50.0541,49.4983,50.0314,974691.19511051,0
+ROK.US,D,20070517,000000,49.8333,50.2059,49.7023,49.9684,1055124.1473479,0
+ROK.US,D,20070518,000000,49.9979,50.1083,49.5682,50.0137,1201914.8432782,0
+ROK.US,D,20070521,000000,50.0541,50.3685,49.8984,50.3605,1081420.6673845,0
+ROK.US,D,20070522,000000,50.4078,50.7035,50.2719,50.3911,1244703.6396089,0
+ROK.US,D,20070523,000000,50.265,52.1837,50.0314,51.7373,4307946.3441007,0
+ROK.US,D,20070524,000000,51.752,52.3975,51.4722,51.6989,2852766.0278343,0
+ROK.US,D,20070525,000000,51.62,52.2724,51.3066,51.8871,1170466.5797637,0
+ROK.US,D,20070529,000000,52.0448,52.4045,51.8339,52.238,962568.31165,0
+ROK.US,D,20070530,000000,51.9738,53.18,51.8951,53.1169,1335854.0853685,0
+ROK.US,D,20070531,000000,53.328,53.7113,53.0668,53.3053,2170379.7043373,0
+ROK.US,D,20070601,000000,53.4491,53.9399,53.2826,53.4994,882271.33215754,0
+ROK.US,D,20070604,000000,53.3053,53.867,53.1712,53.7211,1014782.8604261,0
+ROK.US,D,20070605,000000,53.5753,53.9705,53.3614,53.7842,991551.81548212,0
+ROK.US,D,20070606,000000,53.4589,53.6945,53.046,53.046,1469896.8291004,0
+ROK.US,D,20070607,000000,52.6184,52.8726,51.7236,51.7236,1668292.2258985,0
+ROK.US,D,20070608,000000,51.7236,52.1975,51.3136,52.1975,1590496.5360796,0
+ROK.US,D,20070611,000000,52.0615,52.6272,51.7057,52.2814,1003165.3085101,0
+ROK.US,D,20070612,000000,52.0527,52.8796,51.8171,52.0901,1477177.4592862,0
+ROK.US,D,20070613,000000,52.4429,53.3427,52.2547,53.255,1508194.4659604,0
+ROK.US,D,20070614,000000,53.0756,53.9705,52.9455,53.7113,1387172.6346387,0
+ROK.US,D,20070615,000000,54.0335,54.9332,53.932,54.6977,2111908.3798504,0
+ROK.US,D,20070618,000000,55.0289,55.3896,54.5194,54.8386,1026782.9625273,0
+ROK.US,D,20070619,000000,54.7539,54.7933,54.1814,54.2296,1455088.9912885,0
+ROK.US,D,20070620,000000,54.2208,54.4938,53.6186,53.6393,1591943.529619,0
+ROK.US,D,20070621,000000,53.6186,54.6149,53.5408,54.4651,1247255.6653813,0
+ROK.US,D,20070622,000000,53.9705,54.3627,53.3525,53.654,2253993.8099728,0
+ROK.US,D,20070625,000000,53.5831,54.5263,53.3525,53.4392,1530796.3832785,0
+ROK.US,D,20070626,000000,53.6324,54.7382,53.6246,53.8995,1346703.4927478,0
+ROK.US,D,20070627,000000,53.9073,54.2051,53.1959,54.1971,1670196.8590495,0
+ROK.US,D,20070628,000000,54.0641,54.6761,53.7754,54.4179,1460321.9125244,0
+ROK.US,D,20070629,000000,54.3854,54.6535,54.0641,54.3922,1532832.9302865,0
+ROK.US,D,20070702,000000,54.7539,55.225,54.2622,54.6977,1241383.4692997,0
+ROK.US,D,20070703,000000,53.9862,56.6007,53.9862,55.3807,994740.0719342,0
+ROK.US,D,20070705,000000,55.3896,55.8527,54.8288,55.0199,1429939.1070859,0
+ROK.US,D,20070706,000000,55.0752,56.5565,54.8386,56.4431,1889648.7515946,0
+ROK.US,D,20070709,000000,56.5565,57.462,56.3219,56.5929,2019093.7900483,0
+ROK.US,D,20070710,000000,56.3771,56.5929,55.8113,55.9661,3271076.030399,0
+ROK.US,D,20070711,000000,56.1248,56.6726,55.905,56.3928,2142547.9099491,0
+ROK.US,D,20070712,000000,57.1113,57.3793,56.3928,57.2906,1618495.759594,0
+ROK.US,D,20070713,000000,57.0945,57.874,57.0728,57.6621,1134748.3661696,0
+ROK.US,D,20070716,000000,57.8484,58.5382,57.7538,58.1479,1076956.9054074,0
+ROK.US,D,20070717,000000,57.9204,58.5609,57.8967,58.3668,1218018.4810549,0
+ROK.US,D,20070718,000000,58.215,58.6545,57.9647,58.2317,1704154.5300135,0
+ROK.US,D,20070719,000000,58.3668,59.2202,58.3668,59.1561,1056148.0018228,0
+ROK.US,D,20070720,000000,58.8713,59.0842,57.3073,57.3636,1970839.701149,0
+ROK.US,D,20070723,000000,57.8809,58.3982,56.7751,56.918,3067453.8006968,0
+ROK.US,D,20070724,000000,57.1526,57.1526,54.5263,55.3629,3783309.7138867,0
+ROK.US,D,20070725,000000,56.4351,58.6309,55.358,56.1405,5350656.3827806,0
+ROK.US,D,20070726,000000,55.8113,56.5859,54.3479,55.4112,3570756.916064,0
+ROK.US,D,20070727,000000,55.5157,56.1474,54.9018,54.9018,1960271.3717573,0
+ROK.US,D,20070730,000000,55.6251,56.3997,54.95,56.2332,1695602.4531904,0
+ROK.US,D,20070731,000000,56.3997,56.6993,54.7292,54.8288,1913010.6956736,0
+ROK.US,D,20070801,000000,54.9106,55.4596,54.3154,55.3167,2062969.3536164,0
+ROK.US,D,20070802,000000,55.3334,56.2962,55.153,56.1898,2452448.0606456,0
+ROK.US,D,20070803,000000,56.8767,56.8767,54.6761,54.6761,1757517.7440676,0
+ROK.US,D,20070806,000000,55.2673,55.9128,54.6829,55.8527,1521892.1979294,0
+ROK.US,D,20070807,000000,55.5994,56.6322,54.9756,55.358,3275672.7209553,0
+ROK.US,D,20070808,000000,55.6172,56.0164,54.1744,54.8022,2303920.1606905,0
+ROK.US,D,20070809,000000,53.4137,54.0414,51.1205,52.3888,3166649.9770128,0
+ROK.US,D,20070810,000000,51.7787,52.6184,51.1885,51.9886,2239823.2175625,0
+ROK.US,D,20070813,000000,52.8726,54.8199,52.3335,54.2986,2798086.7193758,0
+ROK.US,D,20070814,000000,54.7539,55.0525,53.6709,54.1971,2197571.2091578,0
+ROK.US,D,20070815,000000,53.8473,54.4179,52.1463,52.304,2614765.0175476,0
+ROK.US,D,20070816,000000,51.487,52.5041,50.3537,52.0448,3550586.2726031,0
+ROK.US,D,20070817,000000,52.8726,53.9705,52.6765,53.4589,2848898.9223796,0
+ROK.US,D,20070820,000000,52.7572,54.2445,52.7572,53.8068,2604809.5802302,0
+ROK.US,D,20070821,000000,53.8138,53.8995,53.1712,53.328,1409902.406926,0
+ROK.US,D,20070822,000000,53.7754,54.6298,53.654,54.3312,1100957.1096099,0
+ROK.US,D,20070823,000000,54.5992,54.8318,53.1249,53.6945,1087679.4725394,0
+ROK.US,D,20070824,000000,53.6246,54.8318,53.6246,54.8199,1118443.8134414,0
+ROK.US,D,20070827,000000,54.7834,55.2802,54.7145,54.9106,964215.20541885,0
+ROK.US,D,20070828,000000,54.6612,54.8318,52.6844,52.7652,1182273.8846893,0
+ROK.US,D,20070829,000000,53.1584,54.5489,52.9928,54.5489,907289.30250312,0
+ROK.US,D,20070830,000000,53.8995,54.6366,53.7389,54.072,932694.89664397,0
+ROK.US,D,20070831,000000,54.8121,55.5363,54.5568,55.1935,1351300.183304,0
+ROK.US,D,20070904,000000,55.0683,56.2962,54.8022,55.7246,1230275.3078165,0
+ROK.US,D,20070905,000000,55.4596,55.6172,54.7599,55.5296,1948371.7271319,0
+ROK.US,D,20070906,000000,55.5363,56.1474,54.7766,55.9493,1106443.7113402,0
+ROK.US,D,20070907,000000,55.1609,55.1786,53.6797,53.9163,1190316.5710799,0
+ROK.US,D,20070910,000000,54.0887,54.2848,52.2814,53.1249,1281081.4224882,0
+ROK.US,D,20070911,000000,53.1869,54.6445,52.8864,54.2848,1597942.5659476,0
+ROK.US,D,20070912,000000,54.2848,54.6366,53.654,53.932,1424829.9819311,0
+ROK.US,D,20070913,000000,54.3627,54.5912,53.5831,53.73,1030485.6830217,0
+ROK.US,D,20070914,000000,53.3427,53.8394,53.1584,53.6393,1162995.1818463,0
+ROK.US,D,20070917,000000,53.4994,54.1193,53.2639,53.3614,1154316.2647761,0
+ROK.US,D,20070918,000000,53.6945,55.8596,53.6107,55.8596,1716158.6910027,0
+ROK.US,D,20070919,000000,56.3612,56.9042,55.8754,56.1553,1462367.5920303,0
+ROK.US,D,20070920,000000,55.9917,56.1553,54.9412,55.0199,1569598.3369611,0
+ROK.US,D,20070921,000000,55.427,55.5078,53.9073,54.8199,3180179.2651336,0
+ROK.US,D,20070924,000000,53.3427,54.4179,52.7869,53.3053,2246463.5581808,0
+ROK.US,D,20070925,000000,53.0668,53.7754,52.6105,53.4659,2389058.3787357,0
+ROK.US,D,20070926,000000,53.9705,54.8318,53.8541,54.6071,2181578.1760766,0
+ROK.US,D,20070927,000000,54.5992,55.4683,54.5992,55.0683,1159683.129313,0
+ROK.US,D,20070928,000000,55.1353,55.2013,54.3154,54.4494,1240876.1083112,0
+ROK.US,D,20071001,000000,54.2848,55.6172,54.2848,55.6172,1143462.7985089,0
+ROK.US,D,20071002,000000,55.7551,55.9128,55.1688,55.8833,967163.98748433,0
+ROK.US,D,20071003,000000,55.9128,55.9128,54.9018,55.1353,959544.44015822,0
+ROK.US,D,20071004,000000,55.1786,55.3087,54.409,55.1856,673159.45655921,0
+ROK.US,D,20071005,000000,55.5157,57.1812,55.2733,56.9643,1115892.802391,0
+ROK.US,D,20071008,000000,56.5485,56.8343,55.8271,56.2479,1074400.8207471,0
+ROK.US,D,20071009,000000,56.5565,56.8619,56.0261,56.8343,836116.70302881,0
+ROK.US,D,20071010,000000,56.8343,57.462,56.5189,57.394,1148315.1990034,0
+ROK.US,D,20071011,000000,57.8237,57.8563,55.975,56.3859,757798.43139171,0
+ROK.US,D,20071012,000000,56.4431,56.4431,55.634,56.1474,779825.00134878,0
+ROK.US,D,20071015,000000,56.3219,56.6894,54.7292,55.0752,1610579.9134505,0
+ROK.US,D,20071016,000000,55.0199,55.5296,53.7457,54.4346,1539732.0250089,0
+ROK.US,D,20071017,000000,54.7382,54.95,53.654,53.8995,1290020.1083846,0
+ROK.US,D,20071018,000000,53.384,53.7596,52.9928,53.1169,1821091.0906553,0
+ROK.US,D,20071019,000000,52.8726,53.2639,51.8782,52.0025,1846372.8887149,0
+ROK.US,D,20071022,000000,51.7373,53.1169,51.4959,52.6765,2051395.4347456,0
+ROK.US,D,20071023,000000,52.8214,53.0392,52.4429,52.7957,1665088.7486167,0
+ROK.US,D,20071024,000000,52.6184,53.4994,52.0123,53.1712,2075910.1029904,0
+ROK.US,D,20071025,000000,53.2283,53.2283,52.2814,52.6765,1572410.1315596,0
+ROK.US,D,20071026,000000,53.1338,53.384,52.3975,52.9761,1058060.7527497,0
+ROK.US,D,20071029,000000,53.1869,53.319,52.4429,53.0668,786061.48262008,0
+ROK.US,D,20071030,000000,53.0322,53.8068,52.4686,52.7869,1080528.7267668,0
+ROK.US,D,20071031,000000,52.9928,54.0493,52.3108,53.9537,1319767.6978654,0
+ROK.US,D,20071101,000000,53.6107,53.7537,52.3975,52.4686,1249489.0684529,0
+ROK.US,D,20071102,000000,52.6341,52.7869,52.0448,52.3798,2147651.961494,0
+ROK.US,D,20071105,000000,51.9738,53.7674,51.9738,53.4077,1757392.9332643,0
+ROK.US,D,20071106,000000,53.4589,54.6977,52.8953,54.6445,1302406.8195591,0
+ROK.US,D,20071107,000000,53.7211,54.2445,51.8782,51.9886,1910837.1611986,0
+ROK.US,D,20071108,000000,54.339,57.3389,53.0322,56.9939,3340595.6477726,0
+ROK.US,D,20071109,000000,56.1641,56.5348,54.8386,54.9106,2035975.7195814,0
+ROK.US,D,20071112,000000,54.6909,54.9815,53.1406,53.2206,2486977.0200826,0
+ROK.US,D,20071113,000000,53.6877,55.0199,53.4392,55.0199,2024971.0597397,0
+ROK.US,D,20071114,000000,55.1688,55.8922,54.5825,54.7066,1712710.6657245,0
+ROK.US,D,20071115,000000,54.6071,54.6612,53.2737,53.4392,1734798.1190001,0
+ROK.US,D,20071116,000000,53.7034,53.7034,52.2164,52.6391,2258336.8200349,0
+ROK.US,D,20071119,000000,52.4134,52.8372,51.8951,52.3266,1713414.8827766,0
+ROK.US,D,20071120,000000,52.3335,53.0579,51.6516,52.3798,1902304.3640931,0
+ROK.US,D,20071121,000000,51.62,51.7944,50.7992,51.2623,2190035.8837558,0
+ROK.US,D,20071123,000000,51.684,51.9266,50.8612,51.5511,824694.99245449,0
+ROK.US,D,20071126,000000,51.6605,52.5681,50.8918,50.8918,1760589.3074923,0
+ROK.US,D,20071127,000000,50.8435,52.171,50.808,52.1147,1955535.6642902,0
+ROK.US,D,20071128,000000,52.1147,53.4392,51.8782,53.0076,1901811.2092122,0
+ROK.US,D,20071129,000000,52.9455,53.2393,52.3631,52.5848,1247879.7193973,0
+ROK.US,D,20071130,000000,53.3999,54.1193,53.0244,53.18,1845805.6591297,0
+ROK.US,D,20071203,000000,52.912,53.1584,52.099,52.2951,1632144.7849081,0
+ROK.US,D,20071204,000000,52.0833,52.7712,51.8782,52.1837,1900914.1949845,0
+ROK.US,D,20071205,000000,52.7712,53.3999,52.6391,53.2973,1332858.626092,0
+ROK.US,D,20071206,000000,53.2826,54.4494,52.9376,54.4179,949075.55352042,0
+ROK.US,D,20071207,000000,54.9018,54.9579,54.2779,54.6071,1057950.1480542,0
+ROK.US,D,20071210,000000,54.6445,55.561,54.4346,55.3629,1013360.2202141,0
+ROK.US,D,20071211,000000,55.2733,55.561,54.1744,54.1902,2201359.1662983,0
+ROK.US,D,20071212,000000,55.3009,55.899,54.3922,55.0999,1955536.6790122,0
+ROK.US,D,20071213,000000,54.7539,55.4506,54.4721,55.3402,1313887.3840081,0
+ROK.US,D,20071214,000000,55.225,55.7315,55.1039,55.2673,1307253.1317217,0
+ROK.US,D,20071217,000000,54.9106,55.567,53.7754,53.799,1580201.1669,0
+ROK.US,D,20071218,000000,53.8601,54.2986,52.5208,53.2737,2215440.4631746,0
+ROK.US,D,20071219,000000,53.391,54.7234,53.248,54.5194,1433846.8014197,0
+ROK.US,D,20071220,000000,54.8121,54.95,54.1351,54.9245,1274061.5758505,0
+ROK.US,D,20071221,000000,55.3334,56.3041,55.1856,55.6172,1734389.1860434,0
+ROK.US,D,20071224,000000,55.8045,56.3997,55.5916,56.1474,330898.80729076,0
+ROK.US,D,20071226,000000,56.3928,56.8096,55.6871,56.6993,710156.21984453,0
+ROK.US,D,20071227,000000,56.5859,56.6726,55.0683,55.2013,903310.57763088,0
+ROK.US,D,20071228,000000,56.0164,56.0164,54.3627,54.6445,1058680.7478776,0
+ROK.US,D,20071231,000000,54.3242,54.4799,53.9705,54.0197,981757.71895908,0
+ROK.US,D,20080102,000000,54.0887,54.6149,52.1837,52.2291,2375913.6702442,0
+ROK.US,D,20080103,000000,52.304,52.5356,51.8339,52.3266,1889010.491471,0
+ROK.US,D,20080104,000000,51.5983,51.966,50.1083,50.2059,1894920.2322657,0
+ROK.US,D,20080107,000000,50.3605,50.5931,48.1649,49.5072,2736045.6029734,0
+ROK.US,D,20080108,000000,48.4339,49.0972,47.5155,47.7382,3894676.4655963,0
+ROK.US,D,20080109,000000,47.3292,47.5333,46.2393,47.5333,3690951.7489743,0
+ROK.US,D,20080110,000000,47.1331,48.157,46.9114,47.9007,2877095.0019574,0
+ROK.US,D,20080111,000000,47.541,47.541,45.9603,46.3565,1868580.079184,0
+ROK.US,D,20080114,000000,46.9518,48.1817,46.7803,48.0102,2046802.8030772,0
+ROK.US,D,20080115,000000,47.4296,47.4296,45.3178,45.3178,2273740.2996473,0
+ROK.US,D,20080116,000000,44.9621,46.2225,43.9677,45.439,2924148.6747579,0
+ROK.US,D,20080117,000000,45.4893,46.2945,43.3666,43.4345,2427318.4708825,0
+ROK.US,D,20080118,000000,43.7026,44.4526,42.2974,43.1271,3170696.6882576,0
+ROK.US,D,20080122,000000,41.908,44.7325,41.6716,43.8819,5434387.1814437,0
+ROK.US,D,20080123,000000,42.8078,44.493,39.1664,44.3195,4065795.1209278,0
+ROK.US,D,20080124,000000,44.4762,44.4762,42.2234,44.0061,3261841.0456853,0
+ROK.US,D,20080125,000000,44.4624,45.984,44.3038,44.4694,2341510.5363324,0
+ROK.US,D,20080128,000000,44.6093,44.9768,43.9372,44.7896,1481872.5778743,0
+ROK.US,D,20080129,000000,45.1503,45.2361,44.1816,45.0311,1396953.5397761,0
+ROK.US,D,20080130,000000,44.9621,46.5694,44.7413,45.4232,1849437.3490858,0
+ROK.US,D,20080131,000000,44.7985,45.2843,44.0683,44.5718,2971624.4719008,0
+ROK.US,D,20080201,000000,44.5945,45.652,44.3038,45.4302,3062234.0708465,0
+ROK.US,D,20080204,000000,45.4893,46.0914,45.2942,45.581,1443257.3330354,0
+ROK.US,D,20080205,000000,45.6193,45.6193,43.5745,43.5745,1653910.571317,0
+ROK.US,D,20080206,000000,43.8584,43.9283,42.7448,42.9024,1671505.8504001,0
+ROK.US,D,20080207,000000,42.5801,43.0679,42.185,42.7448,2336848.9035696,0
+ROK.US,D,20080208,000000,42.3633,42.9586,42.2638,42.4028,1195435.8434544,0
+ROK.US,D,20080211,000000,43.0611,43.0611,42.0933,42.7073,1150105.1685711,0
+ROK.US,D,20080212,000000,43.2099,44.2032,43.0848,43.5389,1837281.994522,0
+ROK.US,D,20080213,000000,43.7086,46.3407,43.7086,46.1535,2965310.8717592,0
+ROK.US,D,20080214,000000,46.255,47.0759,45.6608,45.7544,2914397.1965578,0
+ROK.US,D,20080215,000000,45.4893,45.8086,44.8379,45.6835,1998630.9066579,0
+ROK.US,D,20080219,000000,46.3033,47.1784,45.8776,46.0471,1815121.481264,0
+ROK.US,D,20080220,000000,45.5583,46.0836,44.7413,45.9683,2062598.9800949,0
+ROK.US,D,20080221,000000,46.2225,46.3792,44.8537,45.0025,1447579.0339359,0
+ROK.US,D,20080222,000000,45.0972,45.3602,44.0987,45.1729,1033685.1014156,0
+ROK.US,D,20080225,000000,45.4893,45.9743,44.83,45.8392,1435837.6859388,0
+ROK.US,D,20080226,000000,45.7071,46.5368,45.5129,46.0047,1604501.7288077,0
+ROK.US,D,20080227,000000,45.7929,46.4678,45.439,45.7849,1166866.3461889,0
+ROK.US,D,20080228,000000,45.439,45.7307,44.5787,44.6822,1801257.3348908,0
+ROK.US,D,20080229,000000,44.2624,44.4447,42.7141,42.856,2001210.3299238,0
+ROK.US,D,20080303,000000,42.5969,43.1132,42.2816,42.7368,1816024.5838236,0
+ROK.US,D,20080304,000000,42.3161,42.5033,41.4468,42.0499,2899117.5130265,0
+ROK.US,D,20080305,000000,42.3328,43.1518,42.0933,42.4796,1856897.5850615,0
+ROK.US,D,20080306,000000,42.453,42.5487,41.4843,41.5079,1814141.2598341,0
+ROK.US,D,20080307,000000,41.1659,41.7523,40.4367,40.7658,1812940.8437351,0
+ROK.US,D,20080310,000000,40.7658,41.2329,40.2937,40.5382,2680614.3855301,0
+ROK.US,D,20080311,000000,41.367,41.9229,40.616,41.9229,2488109.4498091,0
+ROK.US,D,20080312,000000,41.9307,43.1518,41.6716,42.2816,1946050.0432482,0
+ROK.US,D,20080313,000000,41.6163,42.2717,40.8525,42.0933,1579583.2012158,0
+ROK.US,D,20080314,000000,42.2017,42.453,40.5677,41.2409,1491774.2349269,0
+ROK.US,D,20080317,000000,40.5382,42.0569,40.2238,41.5799,2030663.6500313,0
+ROK.US,D,20080318,000000,42.1249,43.3271,41.5878,43.3271,1955321.5579531,0
+ROK.US,D,20080319,000000,43.8041,43.8041,42.0993,42.185,2168142.2423777,0
+ROK.US,D,20080320,000000,42.0637,42.792,41.6252,42.6354,1917100.0252412,0
+ROK.US,D,20080324,000000,42.9024,44.4132,42.7605,44.157,1941933.3161871,0
+ROK.US,D,20080325,000000,44.084,45.0399,43.8357,44.7413,1789132.4219863,0
+ROK.US,D,20080326,000000,44.5718,44.6271,43.8425,44.0307,2078272.3757531,0
+ROK.US,D,20080327,000000,44.3284,45.1365,43.9204,44.493,2438164.8340958,0
+ROK.US,D,20080328,000000,44.6506,45.3848,44.3688,44.6733,2554086.6727606,0
+ROK.US,D,20080331,000000,44.7502,45.2203,44.493,44.9768,1963359.1707337,0
+ROK.US,D,20080401,000000,45.7849,46.7803,45.5662,46.7636,1869638.434206,0
+ROK.US,D,20080402,000000,46.7152,47.273,46.3871,46.8039,1663701.6236741,0
+ROK.US,D,20080403,000000,46.5291,46.6847,45.8933,46.2461,1459205.7183496,0
+ROK.US,D,20080404,000000,46.4274,47.3292,46.1831,47.0168,1545087.7276041,0
+ROK.US,D,20080407,000000,47.3135,47.4997,46.3407,46.5368,1140797.1238752,0
+ROK.US,D,20080408,000000,46.1486,46.4433,45.8175,46.3349,1016769.6860572,0
+ROK.US,D,20080409,000000,46.2146,46.4197,45.0478,45.2124,1419599.0901392,0
+ROK.US,D,20080410,000000,45.2281,45.918,44.5945,45.5889,1713092.2011879,0
+ROK.US,D,20080411,000000,45.0399,45.1809,44.3688,44.5384,1399804.9085318,0
+ROK.US,D,20080414,000000,44.2348,44.7758,44.1984,44.3461,756133.27262728,0
+ROK.US,D,20080415,000000,44.3836,44.7413,44.0249,44.4694,747288.95587482,0
+ROK.US,D,20080416,000000,44.7669,46.4521,44.6655,46.321,1730982.7643663,0
+ROK.US,D,20080417,000000,46.0994,46.599,45.9081,46.3033,1762338.6881808,0
+ROK.US,D,20080418,000000,47.1636,48.1649,46.7734,48.0565,1582349.3333255,0
+ROK.US,D,20080421,000000,47.894,47.9196,47.3509,47.541,1888529.5132539,0
+ROK.US,D,20080422,000000,47.3746,48.0733,47.1331,47.7776,1665216.603586,0
+ROK.US,D,20080423,000000,46.1151,46.1151,42.5033,43.4178,5717299.786437,0
+ROK.US,D,20080424,000000,43.334,44.4841,43.1606,44.078,2663205.8152908,0
+ROK.US,D,20080425,000000,44.1816,44.5087,42.9724,43.8889,2072514.8432551,0
+ROK.US,D,20080428,000000,43.7558,43.7558,42.8482,43.3183,2330725.0564377,0
+ROK.US,D,20080429,000000,43.1754,43.4976,42.863,43.0187,1311127.3402303,0
+ROK.US,D,20080430,000000,43.3271,43.8672,42.3791,42.4796,2663211.9036227,0
+ROK.US,D,20080501,000000,42.6057,43.9677,42.4451,43.7637,2722179.4271564,0
+ROK.US,D,20080502,000000,44.2703,45.0735,43.7637,44.5008,2366384.4161572,0
+ROK.US,D,20080505,000000,43.9599,44.3767,43.3183,43.5469,3261144.946409,0
+ROK.US,D,20080506,000000,43.5302,44.355,42.8325,43.6957,2574997.0485428,0
+ROK.US,D,20080507,000000,43.3518,43.9126,43.1942,43.2226,1560733.7257691,0
+ROK.US,D,20080508,000000,42.7141,43.1518,42.2717,42.6521,2302698.4354301,0
+ROK.US,D,20080509,000000,42.185,42.5969,42.0726,42.3713,1453399.4791966,0
+ROK.US,D,20080512,000000,42.3161,43.6632,42.2313,43.4257,1822096.6801346,0
+ROK.US,D,20080513,000000,43.4572,43.6306,42.8482,43.3586,3463082.7376293,0
+ROK.US,D,20080514,000000,43.4652,44.4358,43.3586,43.9529,1619023.4150221,0
+ROK.US,D,20080515,000000,44.2486,44.8764,43.7805,44.8764,1739981.3188592,0
+ROK.US,D,20080516,000000,44.9473,45.3848,44.4526,44.9305,1840447.9270907,0
+ROK.US,D,20080519,000000,44.8231,45.8392,44.8231,45.3031,2095986.3773075,0
+ROK.US,D,20080520,000000,45.2755,45.6992,44.9621,45.3927,3482701.3723346,0
+ROK.US,D,20080521,000000,45.5209,46.0914,44.7197,44.9621,2067724.3408011,0
+ROK.US,D,20080522,000000,45.0882,45.9269,45.0104,45.3691,2188477.2707989,0
+ROK.US,D,20080523,000000,45.1286,45.2755,44.5008,44.9217,2424049.0366724,0
+ROK.US,D,20080527,000000,44.8458,45.0311,44.2486,44.9768,1184376.3886259,0
+ROK.US,D,20080528,000000,45.4095,45.7929,45.1936,45.5346,1520459.4104978,0
+ROK.US,D,20080529,000000,45.505,45.6835,44.9078,45.4972,1392403.5264307,0
+ROK.US,D,20080530,000000,45.1868,46.056,45.1868,45.8619,1050568.0456707,0
+ROK.US,D,20080602,000000,45.505,45.6756,44.3629,44.6881,2307389.4951302,0
+ROK.US,D,20080603,000000,44.7255,44.9217,43.3951,43.7558,2922011.6702741,0
+ROK.US,D,20080604,000000,43.7164,43.9845,43.2749,43.5134,2521308.108734,0
+ROK.US,D,20080605,000000,43.5912,44.5866,43.4739,44.5866,1955810.653946,0
+ROK.US,D,20080606,000000,43.81,44.0524,42.2234,42.2234,2429362.1209444,0
+ROK.US,D,20080609,000000,42.3939,42.6354,41.7208,42.1416,2138653.407001,0
+ROK.US,D,20080610,000000,41.9229,42.8403,41.8528,42.3328,1478851.7505483,0
+ROK.US,D,20080611,000000,42.0806,42.2717,41.1245,41.1581,1664759.9786963,0
+ROK.US,D,20080612,000000,41.5079,41.9938,40.8121,41.0674,2417152.9861159,0
+ROK.US,D,20080613,000000,41.4626,42.4373,41.4626,42.4254,1346919.6285289,0
+ROK.US,D,20080616,000000,42.2313,43.8819,41.9761,43.5745,2547484.8915775,0
+ROK.US,D,20080617,000000,43.9599,43.9599,42.7772,42.7772,1455133.6390555,0
+ROK.US,D,20080618,000000,42.2234,42.8482,42.117,42.117,1719193.7244362,0
+ROK.US,D,20080619,000000,41.9386,42.2362,41.5622,42.0184,2093983.3161247,0
+ROK.US,D,20080620,000000,41.845,41.9229,41.0171,41.2586,2114838.8969203,0
+ROK.US,D,20080623,000000,41.3512,41.5305,41.0014,41.4133,1226434.5851331,0
+ROK.US,D,20080624,000000,41.3906,41.4547,40.4958,40.8792,1207529.2999775,0
+ROK.US,D,20080625,000000,37.5216,37.5985,35.1623,35.8532,9750357.9469393,0
+ROK.US,D,20080626,000000,35.3861,35.5182,33.5579,33.6122,5214354.8679277,0
+ROK.US,D,20080627,000000,33.7058,34.4026,33.5678,34.4026,4779199.465821,0
+ROK.US,D,20080630,000000,33.4861,34.4203,33.4861,34.2567,3203040.9512778,0
+ROK.US,D,20080701,000000,34.2567,34.4656,33.4722,33.9965,3476742.9248851,0
+ROK.US,D,20080702,000000,34.2172,34.2172,33.1332,33.15,3215212.5413933,0
+ROK.US,D,20080703,000000,33.215,34.1059,33.215,33.6595,1227896.7995021,0
+ROK.US,D,20080707,000000,33.6456,34.3562,33.0397,33.5816,2103000.1356133,0
+ROK.US,D,20080708,000000,33.2977,33.9629,32.8917,33.8575,2893521.3213227,0
+ROK.US,D,20080709,000000,33.8575,34.3316,32.7203,32.8997,2054088.5068728,0
+ROK.US,D,20080710,000000,33.1194,33.5018,32.5833,33.2682,2352734.3761212,0
+ROK.US,D,20080711,000000,32.7429,33.1332,32.2167,32.6267,3046769.7079155,0
+ROK.US,D,20080714,000000,33.0791,33.2761,32.3054,32.7203,2422220.5076696,0
+ROK.US,D,20080715,000000,32.3222,33.0968,31.7899,32.54,3444920.2289609,0
+ROK.US,D,20080716,000000,32.5833,33.4722,32.1477,33.4722,3073417.3217562,0
+ROK.US,D,20080717,000000,33.6122,35.0628,33.5235,34.6361,4355309.5071042,0
+ROK.US,D,20080718,000000,34.7563,34.7563,33.9265,34.1749,2127468.1266473,0
+ROK.US,D,20080721,000000,34.444,34.6065,33.8477,34.1749,3050011.7446324,0
+ROK.US,D,20080722,000000,36.4237,36.4237,34.6864,35.3988,3174227.9207379,0
+ROK.US,D,20080723,000000,35.2589,36.1892,34.9958,35.3279,2258140.9786932,0
+ROK.US,D,20080724,000000,35.1111,35.2589,33.5579,33.832,2461110.7421642,0
+ROK.US,D,20080725,000000,34.1059,34.3799,33.3697,34.2507,1826996.7725622,0
+ROK.US,D,20080728,000000,34.3729,34.849,33.5738,34.1286,1938910.4594173,0
+ROK.US,D,20080729,000000,34.3404,35.2944,34.0043,35.1782,1326728.6906283,0
+ROK.US,D,20080730,000000,35.0953,35.8187,34.8914,35.5772,991229.1338934,0
+ROK.US,D,20080731,000000,35.5772,35.7782,34.7563,34.8657,1560529.7666517,0
+ROK.US,D,20080801,000000,34.7188,35.4205,33.9965,34.3237,1429522.0563533,0
+ROK.US,D,20080804,000000,34.5454,34.8332,34.2646,34.3483,1412934.3961936,0
+ROK.US,D,20080805,000000,34.165,35.862,34.165,35.8365,1986587.1715116,0
+ROK.US,D,20080806,000000,35.3279,36.0404,35.2352,35.9172,1519570.5140458,0
+ROK.US,D,20080807,000000,35.4088,35.9459,35.0047,35.3496,1752915.9799014,0
+ROK.US,D,20080808,000000,35.1239,36.9795,35.1239,36.7056,2451793.5649703,0
+ROK.US,D,20080811,000000,36.1577,37.6931,36.0828,37.3895,1335538.5068337,0
+ROK.US,D,20080812,000000,37.7621,38.6579,37.2861,38.1464,2200544.3445508,0
+ROK.US,D,20080813,000000,37.9838,38.4371,37.4516,38.2163,2136067.8954032,0
+ROK.US,D,20080814,000000,37.7886,38.444,37.5521,37.9592,942725.42338766,0
+ROK.US,D,20080815,000000,37.2684,38.7269,37.2684,38.6106,1100980.4482153,0
+ROK.US,D,20080818,000000,38.579,39.1034,37.5748,37.8666,1056254.5476304,0
+ROK.US,D,20080819,000000,37.5985,37.8882,36.7687,37.1846,1160105.2536555,0
+ROK.US,D,20080820,000000,37.4802,37.4802,36.7135,37.0437,1395186.908814,0
+ROK.US,D,20080821,000000,36.8071,37.4092,36.3784,37.2378,1640659.3170179,0
+ROK.US,D,20080822,000000,37.8282,37.9266,37.0802,37.6852,1688668.8579208,0
+ROK.US,D,20080825,000000,37.1047,37.5059,36.6672,36.7135,1175362.6133033,0
+ROK.US,D,20080826,000000,37.0595,37.0595,36.2207,36.6751,1087984.9038546,0
+ROK.US,D,20080827,000000,36.6278,37.0052,36.3696,36.6997,1361158.2073116,0
+ROK.US,D,20080828,000000,37.3068,37.7542,36.9037,37.4901,1419675.1942874,0
+ROK.US,D,20080829,000000,37.2467,37.6852,36.9559,36.9795,1160068.7236644,0
+ROK.US,D,20080902,000000,37.4182,38.318,36.754,36.9244,927099.7196622,0
+ROK.US,D,20080903,000000,37.2082,37.2082,35.9516,36.1804,1345959.7015385,0
+ROK.US,D,20080904,000000,35.8187,35.8365,34.2991,34.2991,1506315.2008589,0
+ROK.US,D,20080905,000000,33.8645,34.3483,33.3855,34.0586,1488482.4768331,0
+ROK.US,D,20080908,000000,34.8095,35.3437,33.9709,34.6696,1794856.4686592,0
+ROK.US,D,20080909,000000,34.7563,34.8747,32.812,32.812,2335084.3020514,0
+ROK.US,D,20080910,000000,32.8997,33.4634,32.7676,32.9717,2257953.2551275,0
+ROK.US,D,20080911,000000,32.9717,33.2062,31.9438,33.1578,2102880.39842,0
+ROK.US,D,20080912,000000,32.875,33.0878,32.2975,32.6947,2225770.3329016,0
+ROK.US,D,20080915,000000,31.8787,31.9053,30.8006,30.8715,1801065.5524371,0
+ROK.US,D,20080916,000000,30.2763,30.5276,29.4396,30.3995,3614891.2337364,0
+ROK.US,D,20080917,000000,30.0555,30.0555,28.1832,28.1832,3875407.909973,0
+ROK.US,D,20080918,000000,28.1437,29.0128,25.7134,28.4787,4831817.8739439,0
+ROK.US,D,20080919,000000,29.1331,31.6245,27.8805,30.6676,4679797.3009436,0
+ROK.US,D,20080922,000000,30.3827,30.7207,29.618,29.7105,2764308.654202,0
+ROK.US,D,20080923,000000,29.75,30.1353,29.0848,29.3883,2261058.3043774,0
+ROK.US,D,20080924,000000,29.5707,29.8594,28.5526,28.7429,2319994.3715298,0
+ROK.US,D,20080925,000000,29.1233,29.6505,28.5526,29.5154,1566659.7021154,0
+ROK.US,D,20080926,000000,28.9666,29.3578,28.4719,29.208,1201908.7549463,0
+ROK.US,D,20080929,000000,28.7596,28.7596,26.6792,27.4095,3339091.8298026,0
+ROK.US,D,20080930,000000,27.6844,29.2977,27.5327,29.2474,2262800.5820121,0
+ROK.US,D,20081001,000000,28.9498,29.1499,28.3625,28.7429,2553054.7005099,0
+ROK.US,D,20081002,000000,28.6513,28.6513,26.3255,26.3906,2797665.6097554,0
+ROK.US,D,20081003,000000,26.9059,27.5622,25.5992,25.6691,1935325.4466721,0
+ROK.US,D,20081006,000000,25.0669,25.5518,23.6962,25.2463,3116155.381988,0
+ROK.US,D,20081007,000000,25.7805,25.7805,23.5247,23.5562,3930553.9905409,0
+ROK.US,D,20081008,000000,23.2408,23.9178,22.2455,22.9107,5380323.8092254,0
+ROK.US,D,20081009,000000,23.3128,23.5247,21.3438,21.3438,4020595.3451794,0
+ROK.US,D,20081010,000000,20.718,21.4964,18.7213,20.1395,5755811.5296343,0
+ROK.US,D,20081013,000000,20.993,23.4617,20.383,23.4617,4625847.5775866,0
+ROK.US,D,20081014,000000,24.4146,24.7773,22.348,23.1167,3122198.0513618,0
+ROK.US,D,20081015,000000,22.4495,22.7697,20.5761,20.648,2244590.381411,0
+ROK.US,D,20081016,000000,20.3189,21.4295,19.2092,21.3684,2426911.5673697,0
+ROK.US,D,20081017,000000,20.8145,22.6436,20.4371,21.5418,2069419.9412249,0
+ROK.US,D,20081020,000000,21.8257,22.3894,21.1861,22.1125,1577584.1989209,0
+ROK.US,D,20081021,000000,21.7645,22.0672,21.0323,21.2601,1352765.441839,0
+ROK.US,D,20081022,000000,20.6657,21.2601,18.9027,19.5827,1883959.2054689,0
+ROK.US,D,20081023,000000,19.3896,19.9513,17.6235,18.5775,3280677.3297464,0
+ROK.US,D,20081024,000000,17.2007,18.2512,16.849,17.9162,1800923.4913603,0
+ROK.US,D,20081027,000000,17.3791,18.5775,17.3791,17.7281,1892736.550571,0
+ROK.US,D,20081028,000000,18.3558,20.1395,17.53,20.1395,2144685.9291549,0
+ROK.US,D,20081029,000000,20.1248,21.6601,19.7088,20.4371,2413955.5971661,0
+ROK.US,D,20081030,000000,21.2216,21.737,20.3908,21.0787,1731465.7720274,0
+ROK.US,D,20081031,000000,21.2048,22.0435,20.711,21.6758,1638209.7781652,0
+ROK.US,D,20081103,000000,21.5488,22.3026,21.4787,22.0977,1593326.5956738,0
+ROK.US,D,20081104,000000,22.6357,23.7592,22.6357,23.3867,1884522.3761662,0
+ROK.US,D,20081105,000000,23.0369,23.6627,21.6335,21.7075,2750932.5890997,0
+ROK.US,D,20081106,000000,21.7508,21.8404,19.2092,19.3068,2787042.485377,0
+ROK.US,D,20081107,000000,19.5521,20.1552,19.2594,19.9739,2372193.6994762,0
+ROK.US,D,20081110,000000,20.2479,20.8757,19.1254,19.488,1646933.3430023,0
+ROK.US,D,20081111,000000,19.1116,21.8001,19.1116,20.3258,3546090.0395226,0
+ROK.US,D,20081112,000000,20.0381,21.3349,19.3816,20.2656,3060402.4976779,0
+ROK.US,D,20081113,000000,20.3691,21.6758,19.225,21.6758,3132112.8998001,0
+ROK.US,D,20081114,000000,21.1181,21.7725,20.1789,20.4302,2198629.5641798,0
+ROK.US,D,20081117,000000,20.4213,20.7259,19.6291,20.0528,1522854.1543636,0
+ROK.US,D,20081118,000000,19.8093,20.5839,19.6291,20.5761,2609958.2795421,0
+ROK.US,D,20081119,000000,20.711,20.921,19.7088,19.7226,2702844.9146046,0
+ROK.US,D,20081120,000000,19.2329,20.6983,18.2425,18.3932,2540878.0367846,0
+ROK.US,D,20081121,000000,18.9027,19.7818,17.9724,19.6931,3123718.1048835,0
+ROK.US,D,20081124,000000,20.0685,21.9795,19.5758,21.4088,2487398.1297031,0
+ROK.US,D,20081125,000000,21.3349,22.7471,21.0787,22.6081,2403674.4340941,0
+ROK.US,D,20081126,000000,21.8404,24.9172,21.5645,24.7773,2269758.5306092,0
+ROK.US,D,20081128,000000,24.3742,24.6747,23.9425,24.3989,1194218.1770819,0
+ROK.US,D,20081201,000000,23.6882,23.6882,21.2748,21.2826,2256355.0680136,0
+ROK.US,D,20081202,000000,21.6512,22.5913,21.3349,22.2071,2703550.1463786,0
+ROK.US,D,20081203,000000,21.6168,23.1009,21.2826,23.0063,1949515.3188,0
+ROK.US,D,20081204,000000,23.2171,23.3207,21.196,21.6758,1486937.055262,0
+ROK.US,D,20081205,000000,21.2354,22.4574,20.3987,22.4101,1787039.0505476,0
+ROK.US,D,20081208,000000,22.9984,23.7198,22.6081,22.8821,2648317.8144427,0
+ROK.US,D,20081209,000000,22.5126,23.8676,22.0977,23.3128,2693882.8901028,0
+ROK.US,D,20081210,000000,23.4202,24.1573,22.9669,23.4527,1133270.9309709,0
+ROK.US,D,20081211,000000,23.2813,23.6163,22.0278,22.2376,963278.61703398,0
+ROK.US,D,20081212,000000,21.7173,22.8181,21.4236,22.755,1132600.199744,0
+ROK.US,D,20081215,000000,22.7471,23.2713,21.9223,22.2298,1270106.1895838,0
+ROK.US,D,20081216,000000,23.0161,24.2106,22.2455,24.181,2163701.8190059,0
+ROK.US,D,20081217,000000,23.6962,24.8936,23.6695,24.5545,1630382.2128338,0
+ROK.US,D,20081218,000000,24.4923,24.5633,23.1728,23.6005,1377958.9590866,0
+ROK.US,D,20081219,000000,23.9101,24.9427,23.8213,24.1179,2328610.3758375,0
+ROK.US,D,20081222,000000,23.9328,24.1346,23.0664,23.5315,886023.77402888,0
+ROK.US,D,20081223,000000,23.6784,24.2036,23.1631,23.3453,910438.99952006,0
+ROK.US,D,20081224,000000,23.5631,24.2106,23.4281,24.1179,421883.85336811,0
+ROK.US,D,20081226,000000,24.2588,24.3613,23.8459,24.2431,509589.31801542,0
+ROK.US,D,20081229,000000,24.0805,24.2687,23.2813,23.7424,1021984.3422976,0
+ROK.US,D,20081230,000000,23.8834,24.5633,23.6321,24.5377,1200218.2281325,0
+ROK.US,D,20081231,000000,24.5723,25.5439,24.4639,25.2532,916019.97039416,0
+ROK.US,D,20090102,000000,25.8495,26.7817,25.1773,26.6644,892054.26673883,0
+ROK.US,D,20090105,000000,26.553,26.9857,25.9205,26.6792,1265171.5966091,0
+ROK.US,D,20090106,000000,26.9857,27.4164,26.766,27.0646,1827752.740435,0
+ROK.US,D,20090107,000000,26.7166,26.759,24.8856,25.1448,2110646.0657108,0
+ROK.US,D,20090108,000000,24.7526,25.341,24.6067,25.0808,2348327.4385746,0
+ROK.US,D,20090109,000000,25.2532,25.3074,24.3387,24.6067,974860.65368068,0
+ROK.US,D,20090112,000000,24.7526,24.934,23.571,23.705,2256761.9715264,0
+ROK.US,D,20090113,000000,23.6242,23.9761,22.9048,23.3749,2101007.2216504,0
+ROK.US,D,20090114,000000,23.0753,23.1452,21.7429,22.1666,2571013.2500608,0
+ROK.US,D,20090115,000000,22.0977,22.4495,21.2442,22.3095,1686064.0666056,0
+ROK.US,D,20090116,000000,22.7697,22.9737,21.4964,22.3805,1709242.3460067,0
+ROK.US,D,20090120,000000,22.3095,22.3805,20.9378,21.2354,2520939.7646564,0
+ROK.US,D,20090121,000000,21.2501,22.8181,21.2117,22.7107,3225400.3500435,0
+ROK.US,D,20090122,000000,22.5382,22.553,21.2925,22.1972,2718850.1243495,0
+ROK.US,D,20090123,000000,21.5034,22.4347,21.2501,21.7645,1090790.6101212,0
+ROK.US,D,20090126,000000,21.8947,22.7934,21.737,21.9558,1717443.3290257,0
+ROK.US,D,20090127,000000,21.9558,22.4101,21.8257,22.0672,2128382.3911487,0
+ROK.US,D,20090128,000000,22.3411,23.0595,22.284,22.8663,2049789.1298558,0
+ROK.US,D,20090129,000000,22.5215,22.5913,21.2679,21.3211,1863241.6268624,0
+ROK.US,D,20090130,000000,21.3852,21.6434,20.0755,20.3987,4862065.7213595,0
+ROK.US,D,20090202,000000,16.0339,18.543,15.8901,18.1438,10546972.538121,0
+ROK.US,D,20090203,000000,18.3075,19.7818,17.9162,19.3403,7270434.2593195,0
+ROK.US,D,20090204,000000,19.2171,19.7088,19.0279,19.1944,4105604.6935336,0
+ROK.US,D,20090205,000000,19.0436,20.1248,18.8003,19.6851,2441013.1586856,0
+ROK.US,D,20090206,000000,19.5048,20.6253,19.5048,20.4598,2450499.7944496,0
+ROK.US,D,20090209,000000,20.4835,20.8047,19.8567,19.8951,2753700.7506533,0
+ROK.US,D,20090210,000000,19.6527,19.8951,18.7382,18.9559,3885775.324413,0
+ROK.US,D,20090211,000000,19.0092,19.4033,18.6376,19.09,3180893.6294055,0
+ROK.US,D,20090212,000000,18.8003,19.2171,18.3389,19.09,4840888.4736973,0
+ROK.US,D,20090213,000000,18.9806,19.5758,18.7046,18.878,2107279.2181908,0
+ROK.US,D,20090217,000000,18.1183,18.4445,17.7822,17.9379,4915498.95123,0
+ROK.US,D,20090218,000000,17.9074,18.2109,17.3487,17.9794,4202824.1914383,0
+ROK.US,D,20090219,000000,18.1271,18.2335,17.1771,17.2964,2742658.5460983,0
+ROK.US,D,20090220,000000,16.918,17.6314,16.4794,17.2884,3453334.3035951,0
+ROK.US,D,20090223,000000,17.3712,17.6087,16.3089,16.3632,2654818.1234281,0
+ROK.US,D,20090224,000000,16.4429,17.1012,16.1758,16.9662,2326021.8200738,0
+ROK.US,D,20090225,000000,16.7938,17.0372,16.1828,16.6025,2496529.6127751,0
+ROK.US,D,20090226,000000,16.7938,16.983,16.0212,16.2311,2885432.9724432,0
+ROK.US,D,20090227,000000,15.8625,16.4518,15.7225,15.7461,3411327.8579088,0
+ROK.US,D,20090302,000000,15.3697,15.487,14.4819,14.6779,3627239.3854758,0
+ROK.US,D,20090303,000000,14.8976,15.0632,14.5301,14.669,2352348.78177,0
+ROK.US,D,20090304,000000,15.0475,15.7137,14.6326,15.4486,3456806.6822008,0
+ROK.US,D,20090305,000000,14.3104,14.8119,13.7102,13.8895,3395493.1214561,0
+ROK.US,D,20090306,000000,14.2019,14.6109,13.9181,14.4158,6470397.0109089,0
+ROK.US,D,20090309,000000,14.0295,14.7105,14.0295,14.3655,3007472.5699081,0
+ROK.US,D,20090310,000000,14.7015,15.8487,14.6109,15.6506,3677670.053016,0
+ROK.US,D,20090311,000000,15.6802,16.1207,15.5008,15.9255,3241893.6410593,0
+ROK.US,D,20090312,000000,15.8625,16.918,15.6033,16.8983,2267238.97594,0
+ROK.US,D,20090313,000000,16.9662,17.116,16.3632,16.6025,1600459.0764508,0
+ROK.US,D,20090316,000000,16.8096,17.6718,16.6844,16.983,2958681.6930827,0
+ROK.US,D,20090317,000000,17.0135,18.1271,16.8815,18.0374,4379499.4643164,0
+ROK.US,D,20090318,000000,17.798,19.0032,17.4786,18.6819,2372018.1525742,0
+ROK.US,D,20090319,000000,18.9185,19.292,18.408,18.4878,2469304.6221293,0
+ROK.US,D,20090320,000000,18.4878,18.6919,17.3487,17.5595,1856201.4857852,0
+ROK.US,D,20090323,000000,17.9724,19.3896,17.8355,19.3491,2113482.2136369,0
+ROK.US,D,20090324,000000,19.0092,19.8488,18.822,19.225,2473152.4478665,0
+ROK.US,D,20090325,000000,19.4487,19.9611,17.863,18.6297,5851796.1108927,0
+ROK.US,D,20090326,000000,18.7913,19.5521,18.6209,19.4654,3270753.3488102,0
+ROK.US,D,20090327,000000,19.2092,19.3068,18.3075,18.5342,2780144.4053766,0
+ROK.US,D,20090330,000000,18.0158,18.0158,16.8815,17.0933,2634981.3234976,0
+ROK.US,D,20090331,000000,17.3487,17.6235,16.911,17.1072,2862264.840262,0
+ROK.US,D,20090401,000000,16.849,17.4609,16.4282,17.3487,3182899.7347543,0
+ROK.US,D,20090402,000000,17.8571,19.1186,17.6777,18.7303,2814809.3375586,0
+ROK.US,D,20090403,000000,18.7213,19.0516,18.5647,19.0338,2101519.6562487,0
+ROK.US,D,20090406,000000,18.8554,19.0436,18.5568,18.9639,2087613.9062744,0
+ROK.US,D,20090407,000000,18.6109,18.8643,18.3232,18.5115,1997316.8416976,0
+ROK.US,D,20090408,000000,18.5647,21.2679,18.479,21.049,10666047.117969,0
+ROK.US,D,20090409,000000,21.2925,22.5846,20.5939,22.5846,5985855.0901762,0
+ROK.US,D,20090413,000000,22.4879,22.5382,21.5931,22.2219,3012084.481294,0
+ROK.US,D,20090414,000000,21.9154,22.3411,21.4473,21.8257,1970071.5566122,0
+ROK.US,D,20090415,000000,21.7242,21.9558,21.2048,21.6434,2473746.0602231,0
+ROK.US,D,20090416,000000,21.8651,23.1304,21.6434,22.8821,2455072.1316784,0
+ROK.US,D,20090417,000000,22.9353,24.0006,22.7777,23.7424,2786621.3757565,0
+ROK.US,D,20090420,000000,23.1304,23.2556,22.0109,22.0435,3036487.5301214,0
+ROK.US,D,20090421,000000,21.8257,22.8259,21.7814,22.7392,2663727.382387,0
+ROK.US,D,20090422,000000,22.5283,24.1249,22.4042,23.367,2700525.2601649,0
+ROK.US,D,20090423,000000,23.3128,23.9101,23.0161,23.8381,2545000.8521775,0
+ROK.US,D,20090424,000000,23.8213,25.0107,23.7198,24.522,2883688.6653646,0
+ROK.US,D,20090427,000000,24.1179,24.4736,23.4114,23.6163,2996919.4613461,0
+ROK.US,D,20090428,000000,22.958,23.7119,22.9353,23.4281,4232643.8261795,0
+ROK.US,D,20090429,000000,22.9896,26.4753,22.9896,25.8948,6538735.4919011,0
+ROK.US,D,20090430,000000,25.606,26.0121,23.9761,24.7457,6043763.2439658,0
+ROK.US,D,20090501,000000,24.6067,25.5675,24.5111,25.0107,2224645.0062289,0
+ROK.US,D,20090504,000000,25.4267,26.154,25.0285,26.154,1917805.2570154,0
+ROK.US,D,20090505,000000,26.2436,27.5957,26.0269,27.4805,4516443.2981808,0
+ROK.US,D,20090506,000000,27.8579,27.8579,26.5147,27.5169,2812380.0931454,0
+ROK.US,D,20090507,000000,27.7574,27.7574,25.9292,26.4753,3545408.1463539,0
+ROK.US,D,20090508,000000,26.7433,27.3198,26.1471,27.164,2168797.7527749,0
+ROK.US,D,20090511,000000,26.1273,26.7353,25.6247,25.7076,2476075.8618826,0
+ROK.US,D,20090512,000000,26.086,26.1688,24.925,25.4562,2567327.7798399,0
+ROK.US,D,20090513,000000,25.0512,25.341,24.2263,24.3889,2225059.0127956,0
+ROK.US,D,20090514,000000,24.3829,25.0187,23.9602,24.4983,1805877.3640526,0
+ROK.US,D,20090515,000000,24.5023,25.0669,24.2588,24.4402,1619458.7307503,0
+ROK.US,D,20090518,000000,24.8146,25.7558,24.7526,25.7134,1681134.5472409,0
+ROK.US,D,20090519,000000,25.5675,26.1471,25.0107,25.7805,2603958.2284915,0
+ROK.US,D,20090520,000000,25.9992,26.4053,24.9427,25.0424,2609344.372746,0
+ROK.US,D,20090521,000000,24.6137,24.6137,23.6005,23.8676,2754671.8395854,0
+ROK.US,D,20090522,000000,23.8676,24.3002,23.4981,23.8834,1079153.7784878,0
+ROK.US,D,20090526,000000,23.4981,24.6905,23.4024,24.5309,1970253.1918462,0
+ROK.US,D,20090527,000000,24.251,24.4983,23.4852,23.571,2211606.8435452,0
+ROK.US,D,20090528,000000,23.3807,23.8755,22.7639,23.2556,2249579.7693724,0
+ROK.US,D,20090529,000000,23.436,24.0411,23.1009,24.0411,2472933.2679194,0
+ROK.US,D,20090601,000000,24.7614,25.7134,24.0884,25.6247,2134967.9367802,0
+ROK.US,D,20090602,000000,25.7489,26.086,25.1931,25.6987,1644416.8324992,0
+ROK.US,D,20090603,000000,25.4641,25.5844,24.7289,24.9576,2048474.0501734,0
+ROK.US,D,20090604,000000,25.1606,25.7735,24.9073,25.677,1254459.1766968,0
+ROK.US,D,20090605,000000,26.2358,26.4299,25.6159,26.3038,2987910.7596333,0
+ROK.US,D,20090608,000000,26.2358,26.2358,25.1931,25.8041,1443946.3292579,0
+ROK.US,D,20090609,000000,25.9362,26.2436,25.6987,25.9292,1694044.8549556,0
+ROK.US,D,20090610,000000,26.4821,26.4821,25.3656,25.8712,1941570.0457193,0
+ROK.US,D,20090611,000000,25.9933,26.4753,25.9549,26.1175,1806861.6443704,0
+ROK.US,D,20090612,000000,25.8415,26.1943,25.5439,26.1943,1009950.7543711,0
+ROK.US,D,20090615,000000,25.4405,25.677,24.7457,24.9497,1425676.26006,0
+ROK.US,D,20090616,000000,25.1103,25.3232,24.2687,24.3229,891935.54426752,0
+ROK.US,D,20090617,000000,24.2765,24.5969,23.4911,23.7671,2025260.2555032,0
+ROK.US,D,20090618,000000,23.7356,23.9515,23.3749,23.774,951056.29081973,0
+ROK.US,D,20090619,000000,24.3002,24.3002,23.8381,24.0006,1771136.3277223,0
+ROK.US,D,20090622,000000,23.7878,23.8834,23.2813,23.367,2006014.0237634,0
+ROK.US,D,20090623,000000,23.3601,23.64,22.8102,23.3364,1357874.5669937,0
+ROK.US,D,20090624,000000,23.4764,24.2263,23.4114,23.9602,2100489.7134419,0
+ROK.US,D,20090625,000000,23.8676,24.7614,23.4981,24.589,1849423.1429781,0
+ROK.US,D,20090626,000000,24.519,25.1103,24.3989,25.0107,3586711.3897101,0
+ROK.US,D,20090629,000000,25.1024,25.5518,25.0107,25.4808,1298289.077776,0
+ROK.US,D,20090630,000000,25.3804,25.5992,24.9172,25.1606,1723702.1341805,0
+ROK.US,D,20090701,000000,25.2857,26.1618,25.0886,25.474,1553736.203015,0
+ROK.US,D,20090702,000000,25.1201,25.1281,24.659,24.7062,1781508.8157723,0
+ROK.US,D,20090706,000000,24.519,24.6195,24.0579,24.4923,1418166.3027075,0
+ROK.US,D,20090707,000000,24.3613,24.5801,23.705,23.7514,1345386.3836214,0
+ROK.US,D,20090708,000000,23.9425,23.9928,23.1452,23.6695,2523290.8754775,0
+ROK.US,D,20090709,000000,23.8036,24.1751,23.7119,24.0489,1094628.2886387,0
+ROK.US,D,20090710,000000,23.8676,24.4923,23.7592,24.3889,2106827.666911,0
+ROK.US,D,20090713,000000,24.998,25.6849,24.6747,25.474,3252083.4791534,0
+ROK.US,D,20090714,000000,25.5675,25.8121,25.2995,25.606,1553856.9549303,0
+ROK.US,D,20090715,000000,25.9845,26.9464,25.8268,26.9059,1684234.5228809,0
+ROK.US,D,20090716,000000,26.6792,27.6124,26.5225,27.4972,1692131.0893067,0
+ROK.US,D,20090717,000000,27.4164,27.5879,27.0873,27.4321,1221837.8945768,0
+ROK.US,D,20090720,000000,27.5032,28.5526,27.4568,28.5526,1483842.1532318,0
+ROK.US,D,20090721,000000,28.5457,29.344,28.2422,28.3378,1997954.0870992,0
+ROK.US,D,20090722,000000,28.3625,28.9054,28.0106,28.7596,1326421.2298693,0
+ROK.US,D,20090723,000000,28.8828,30.7611,28.8828,30.6676,2021659.0072065,0
+ROK.US,D,20090724,000000,30.5808,31.1534,30.3078,31.1464,2045803.3019297,0
+ROK.US,D,20090727,000000,31.044,31.6086,30.8853,31.0272,3060307.1138121,0
+ROK.US,D,20090728,000000,29.8229,30.9583,29.208,30.4882,1125056.7565662,0
+ROK.US,D,20090729,000000,31.9132,32.6267,31.4037,31.9693,4748301.1816181,0
+ROK.US,D,20090730,000000,32.5547,33.0464,31.7161,31.8955,2794585.9285548,0
+ROK.US,D,20090731,000000,32.0127,32.9046,31.9832,32.4374,2173056.5409128,0
+ROK.US,D,20090803,000000,32.7203,33.15,32.6267,32.7351,2367230.6942862,0
+ROK.US,D,20090804,000000,32.6562,33.0397,32.4936,32.9943,2414325.9706877,0
+ROK.US,D,20090805,000000,32.7834,33.3934,32.2118,32.2975,1764675.5928941,0
+ROK.US,D,20090806,000000,32.7834,32.883,32.1556,32.5479,1659242.9353066,0
+ROK.US,D,20090807,000000,33.1027,33.4634,32.6867,33.1982,1130598.1532831,0
+ROK.US,D,20090810,000000,32.9134,33.01,32.195,32.4019,1933440.0932387,0
+ROK.US,D,20090811,000000,32.2039,32.331,31.5584,31.8885,1919519.1224347,0
+ROK.US,D,20090812,000000,31.9605,32.8445,31.922,32.5183,1575197.5728308,0
+ROK.US,D,20090813,000000,32.7676,32.7676,31.7496,32.2315,1871515.6698637,0
+ROK.US,D,20090814,000000,32.2167,32.3054,30.9583,31.3347,1286644.1283667,0
+ROK.US,D,20090817,000000,30.8853,30.9415,30.0467,30.1965,1112431.585727,0
+ROK.US,D,20090818,000000,30.291,30.6597,30.1206,30.566,1634112.3308216,0
+ROK.US,D,20090819,000000,30.3542,30.9326,30.1749,30.8164,1135926.4583849,0
+ROK.US,D,20090820,000000,30.8381,31.0272,30.5523,30.626,1269206.13119,0
+ROK.US,D,20090821,000000,31.0272,31.6392,30.6911,31.5258,1631733.8225073,0
+ROK.US,D,20090824,000000,31.7397,31.9515,31.2017,31.2765,997166.27218146,0
+ROK.US,D,20090825,000000,31.3258,32.2817,31.3258,32.0452,1724053.2279846,0
+ROK.US,D,20090826,000000,31.9053,32.331,31.6835,32.1152,1101832.8146761,0
+ROK.US,D,20090827,000000,32.2552,32.3459,31.5041,32.1477,996958.25417615,0
+ROK.US,D,20090828,000000,32.4621,32.9717,32.2473,32.7913,2294617.1896043,0
+ROK.US,D,20090831,000000,32.4621,32.8997,32.1329,32.7834,2229952.0021693,0
+ROK.US,D,20090901,000000,32.7508,33.4781,32.1871,32.2729,3457755.4472494,0
+ROK.US,D,20090902,000000,31.5771,32.2315,31.4362,32.0629,4414878.7607702,0
+ROK.US,D,20090903,000000,32.1793,32.4533,31.4963,31.7575,2232998.1975445,0
+ROK.US,D,20090904,000000,31.3495,32.2315,31.3495,32.195,1490312.0205578,0
+ROK.US,D,20090908,000000,32.195,32.812,32.1703,32.5103,1924854.5305903,0
+ROK.US,D,20090909,000000,32.4286,33.1411,32.2393,33.0464,1630973.7957465,0
+ROK.US,D,20090910,000000,32.812,33.8231,32.5479,33.8004,1768019.1018087,0
+ROK.US,D,20090911,000000,34.2419,34.4026,33.8083,34.0753,1868114.3217965,0
+ROK.US,D,20090914,000000,33.8231,34.3316,33.5974,34.2507,1530314.3903394,0
+ROK.US,D,20090915,000000,34.2646,34.7366,33.9788,34.511,1653824.319949,0
+ROK.US,D,20090916,000000,34.84,35.1455,34.3159,34.8657,1526995.2347522,0
+ROK.US,D,20090917,000000,34.6361,35.117,34.4026,34.5602,1535937.9795365,0
+ROK.US,D,20090918,000000,34.7563,34.8657,34.2991,34.6154,1264401.4226286,0
+ROK.US,D,20090921,000000,34.2419,34.4026,33.8398,34.2646,1010478.4097991,0
+ROK.US,D,20090922,000000,34.4272,34.9958,34.3159,34.778,1487514.432067,0
+ROK.US,D,20090923,000000,34.8027,35.3437,34.4744,34.511,1359314.4574793,0
+ROK.US,D,20090924,000000,34.6291,34.7406,33.3618,33.4781,1988300.0222091,0
+ROK.US,D,20090925,000000,33.3372,33.5974,32.8051,33.0878,2150547.9780166,0
+ROK.US,D,20090928,000000,33.3214,33.5738,32.939,33.5678,1178188.6140095,0
+ROK.US,D,20090929,000000,34.7701,35.054,33.4781,33.5402,2437212.0101593,0
+ROK.US,D,20090930,000000,33.5738,34.0586,32.6562,33.3697,1773483.3796553,0
+ROK.US,D,20091001,000000,33.2515,33.4013,32.1636,32.2118,1484997.9215637,0
+ROK.US,D,20091002,000000,31.7072,32.2975,31.4737,31.922,1797482.569136,0
+ROK.US,D,20091005,000000,32.0452,32.54,31.7899,32.3459,1294985.1430185,0
+ROK.US,D,20091006,000000,32.6167,33.0878,32.4207,32.7834,1646452.3647852,0
+ROK.US,D,20091007,000000,32.7271,32.7271,32.0452,32.3222,2226755.6279413,0
+ROK.US,D,20091008,000000,32.532,33.0554,32.532,32.7508,1399074.3087082,0
+ROK.US,D,20091009,000000,32.6336,32.7026,32.0699,32.3724,2134812.6843176,0
+ROK.US,D,20091012,000000,32.608,32.9134,32.4109,32.5903,706613.82542245,0
+ROK.US,D,20091013,000000,32.4453,32.608,32.1152,32.4533,833898.52078685,0
+ROK.US,D,20091014,000000,32.9223,33.4495,32.4779,33.3451,1437173.0600608,0
+ROK.US,D,20091015,000000,33.1283,33.7383,33.0878,33.5974,1435403.3849326,0
+ROK.US,D,20091016,000000,33.2435,33.2909,32.7676,33.1578,1202357.2620602,0
+ROK.US,D,20091019,000000,33.4013,33.8645,32.9874,33.4781,851379.13628649,0
+ROK.US,D,20091020,000000,33.5974,33.5974,32.9647,33.2288,825437.76894173,0
+ROK.US,D,20091021,000000,33.1736,34.444,33.1736,33.9186,2122962.761069,0
+ROK.US,D,20091022,000000,33.9572,34.4656,33.3214,34.3641,1100231.5833963,0
+ROK.US,D,20091023,000000,34.3729,34.5454,33.62,33.8872,1070541.833068,0
+ROK.US,D,20091026,000000,33.8477,34.498,33.2682,33.5579,851048.33692194,0
+ROK.US,D,20091027,000000,33.5235,33.7915,33.15,33.4111,1217688.6964124,0
+ROK.US,D,20091028,000000,33.2594,33.3214,32.2729,32.2975,1699275.7467476,0
+ROK.US,D,20091029,000000,32.5243,33.7688,32.4533,33.62,1485091.2759856,0
+ROK.US,D,20091030,000000,33.5018,33.7304,31.9515,32.0769,3103042.129878,0
+ROK.US,D,20091102,000000,32.1329,32.4936,30.8558,31.5505,3347033.0439954,0
+ROK.US,D,20091103,000000,31.2312,33.016,31.2085,32.9549,3022655.8548515,0
+ROK.US,D,20091104,000000,33.1578,33.6742,32.9046,32.939,1666064.9111588,0
+ROK.US,D,20091105,000000,33.3451,34.6528,33.3372,34.6233,1559210.6280815,0
+ROK.US,D,20091106,000000,34.5454,34.577,33.0711,33.9335,4066729.6798686,0
+ROK.US,D,20091109,000000,34.2714,34.6065,32.6494,33.9186,4083913.996551,0
+ROK.US,D,20091110,000000,33.9876,35.0795,33.8723,34.0843,3332016.1734562,0
+ROK.US,D,20091111,000000,34.5523,35.0461,34.1286,34.2991,2193752.8103579,0
+ROK.US,D,20091112,000000,34.3079,34.3237,33.5314,33.7126,1904008.0822927,0
+ROK.US,D,20091113,000000,33.8004,34.4518,33.4575,34.1749,1325277.6382011,0
+ROK.US,D,20091116,000000,34.3729,35.7123,34.3729,35.4432,2246752.7539442,0
+ROK.US,D,20091117,000000,35.391,35.4935,34.7366,35.3988,1179715.770585,0
+ROK.US,D,20091118,000000,36.338,36.5972,35.3131,35.6571,1899647.8219571,0
+ROK.US,D,20091119,000000,35.3861,35.524,34.5987,34.9377,1290304.2305381,0
+ROK.US,D,20091120,000000,34.9219,34.9297,33.8872,34.5454,1373599.713473,0
+ROK.US,D,20091123,000000,34.9081,35.3437,34.511,34.6943,936556.92848883,0
+ROK.US,D,20091124,000000,34.6943,35.0865,34.0043,34.9464,1882473.6524946,0
+ROK.US,D,20091125,000000,34.9801,35.054,34.504,34.5839,1486291.6920845,0
+ROK.US,D,20091127,000000,33.6742,34.165,33.2435,34.0843,1033756.131954,0
+ROK.US,D,20091130,000000,33.9572,34.1059,33.5107,34.0675,1701910.9797221,0
+ROK.US,D,20091201,000000,34.2991,34.8559,34.0675,34.511,1420671.651269,0
+ROK.US,D,20091202,000000,34.434,34.84,34.2419,34.5839,1026460.2809386,0
+ROK.US,D,20091203,000000,34.5839,35.0293,34.4026,34.4656,1258633.7429106,0
+ROK.US,D,20091204,000000,35.0953,35.8442,34.8747,35.7675,2715497.482937,0
+ROK.US,D,20091207,000000,35.6482,36.1892,35.5014,36,1857944.7781419,0
+ROK.US,D,20091208,000000,35.5772,35.7517,35.0865,35.5014,1436646.4193546,0
+ROK.US,D,20091209,000000,35.5398,36.3459,35.1702,36.1577,2110698.8312537,0
+ROK.US,D,20091210,000000,37.0437,37.1846,36.6278,36.9175,3470339.0144876,0
+ROK.US,D,20091211,000000,36.9885,37.3965,36.8801,37.2545,1554992.4288227,0
+ROK.US,D,20091214,000000,37.7098,38.579,37.5443,37.6931,2558203.3998217,0
+ROK.US,D,20091215,000000,37.426,37.8349,36.3153,36.5194,4367262.9319945,0
+ROK.US,D,20091216,000000,36.6416,36.7766,36.1804,36.4237,1600813.2144209,0
+ROK.US,D,20091217,000000,36.0966,36.3066,35.7605,35.8039,1252997.9770498,0
+ROK.US,D,20091218,000000,36.0217,36.1045,35.3211,35.5635,2304289.5194901,0
+ROK.US,D,20091221,000000,35.8699,37.088,35.8275,36.8948,1431866.0641204,0
+ROK.US,D,20091222,000000,37.0732,37.4182,36.9481,37.1787,929754.23235431,0
+ROK.US,D,20091223,000000,37.1205,37.4516,36.8644,37.1127,881794.41282829,0
+ROK.US,D,20091224,000000,37.2614,37.7395,37.1609,37.7187,418352.62088777,0
+ROK.US,D,20091228,000000,37.6695,37.8103,36.9559,37.1294,645636.13765214,0
+ROK.US,D,20091229,000000,37.1205,37.3965,36.7914,36.8564,498461.87681446,0
+ROK.US,D,20091230,000000,36.7687,37.0141,36.6051,36.9559,907723.60350933,0
+ROK.US,D,20091231,000000,36.9973,37.3501,36.7914,36.7993,821021.69889736,0
+ROK.US,D,20100104,000000,37.2921,37.5689,36.8249,37.3895,1154019.9659588,0
+ROK.US,D,20100105,000000,37.3235,37.4585,36.9244,37.088,1231689.8302525,0
+ROK.US,D,20100106,000000,37.088,37.8192,36.9973,37.7966,1140150.7459756,0
+ROK.US,D,20100107,000000,37.7709,38.2843,37.4418,38.2096,860096.61279182,0
+ROK.US,D,20100108,000000,38.0942,38.7811,37.8743,38.7417,848150.29095533,0
+ROK.US,D,20100111,000000,37.8823,38.4076,37.7886,38.383,1808826.1461181,0
+ROK.US,D,20100112,000000,37.9533,38.2263,37.6063,37.7709,2253737.0853126,0
+ROK.US,D,20100113,000000,37.8429,38.1011,37.5748,37.9533,992376.78444951,0
+ROK.US,D,20100114,000000,37.7542,38.2756,37.7542,38.0715,800915.99764295,0
+ROK.US,D,20100115,000000,37.9907,38.0143,37.022,37.3599,1119789.3347831,0
+ROK.US,D,20100119,000000,37.3895,38.515,37.1698,38.515,1468952.1229397,0
+ROK.US,D,20100120,000000,37.976,37.9907,37.5689,37.8823,1396928.1717266,0
+ROK.US,D,20100121,000000,37.7542,38.1464,37.2082,37.3501,1795316.1377149,0
+ROK.US,D,20100122,000000,37.1461,37.2614,35.9686,36.0493,1263656.6166973,0
+ROK.US,D,20100125,000000,36.5194,36.7135,36.1045,36.5253,877593.46384308,0
+ROK.US,D,20100126,000000,36.2986,36.7303,35.8098,36.1577,2451757.0349792,0
+ROK.US,D,20100127,000000,39.3576,40.624,38.4076,39.8237,10417402.688865,0
+ROK.US,D,20100128,000000,40.0209,40.2307,38.9545,39.1201,4192691.1777749,0
+ROK.US,D,20100129,000000,39.3251,39.4896,37.7886,37.7886,3366665.8848084,0
+ROK.US,D,20100201,000000,37.9592,38.9722,37.9453,38.9722,1740067.5702273,0
+ROK.US,D,20100202,000000,39.1664,39.6375,38.8382,38.9131,3041125.8242787,0
+ROK.US,D,20100203,000000,38.8461,39.1122,38.3237,38.5623,1930642.5047478,0
+ROK.US,D,20100204,000000,38.1464,38.1464,36.9304,37.5295,2505499.7550527,0
+ROK.US,D,20100205,000000,37.4802,38.0302,37.2171,37.9986,3920573.185174,0
+ROK.US,D,20100208,000000,37.7542,37.8666,37.0141,37.3748,2573564.2611112,0
+ROK.US,D,20100209,000000,38.2963,39.2186,37.8349,38.7731,2424335.1882698,0
+ROK.US,D,20100210,000000,38.5938,39.1595,38.2597,38.9388,2384232.3610126,0
+ROK.US,D,20100211,000000,38.7269,39.8237,38.4224,39.7312,1664305.3832505,0
+ROK.US,D,20100212,000000,38.9485,40.3264,38.6657,40.286,2331890.9719894,0
+ROK.US,D,20100216,000000,40.5106,41.5158,40.5106,41.3808,1927012.8442357,0
+ROK.US,D,20100217,000000,41.5158,41.9691,41.4034,41.5878,1519722.7223423,0
+ROK.US,D,20100218,000000,41.5799,42.1416,41.5237,42.1249,927258.01629062,0
+ROK.US,D,20100219,000000,41.9229,42.7073,41.7444,42.5437,1541905.5594839,0
+ROK.US,D,20100222,000000,42.5969,42.6836,42.0184,42.3328,940846.15828607,0
+ROK.US,D,20100223,000000,42.2717,42.5033,41.367,41.7149,1182980.1311854,0
+ROK.US,D,20100224,000000,41.7957,42.1416,41.5158,42.1249,1002717.8161182,0
+ROK.US,D,20100225,000000,41.5966,42.0106,40.8211,41.9229,1353732.4718832,0
+ROK.US,D,20100226,000000,41.8932,42.4618,41.707,42.3713,1009325.6856332,0
+ROK.US,D,20100301,000000,42.6521,43.2552,42.6195,43.1852,1103285.8965474,0
+ROK.US,D,20100302,000000,43.4739,43.7962,43.3183,43.5912,977497.91609919,0
+ROK.US,D,20100303,000000,43.6376,43.9766,43.1606,43.2828,1268467.4135908,0
+ROK.US,D,20100304,000000,43.4425,43.5676,42.9664,43.0848,873669.5339576,0
+ROK.US,D,20100305,000000,43.3271,43.9046,43.3271,43.8494,2766605.9847581,0
+ROK.US,D,20100308,000000,43.9677,44.5551,43.8258,43.9766,1495081.2138503,0
+ROK.US,D,20100309,000000,43.8751,44.0683,43.6376,43.9046,1026824.5661284,0
+ROK.US,D,20100310,000000,43.8889,44.2486,43.748,43.9933,1095889.5880563,0
+ROK.US,D,20100311,000000,43.8889,43.9046,43.403,43.74,1590534.0807929,0
+ROK.US,D,20100312,000000,43.9372,43.9372,43.2375,43.3666,1804735.8018283,0
+ROK.US,D,20100315,000000,43.4513,43.4513,42.7004,43.0758,1334624.2423323,0
+ROK.US,D,20100316,000000,43.1448,43.4739,42.9191,43.3439,1567600.3493882,0
+ROK.US,D,20100317,000000,43.334,43.7243,43.2099,43.2631,1088669.8411891,0
+ROK.US,D,20100318,000000,43.3951,43.3951,43.0354,43.1852,1017793.5405321,0
+ROK.US,D,20100319,000000,43.2709,43.5389,43.0029,43.3735,2279197.4744402,0
+ROK.US,D,20100322,000000,43.1369,43.9993,42.9724,43.7558,1533759.3714516,0
+ROK.US,D,20100323,000000,43.8041,44.6506,43.7086,44.4762,2442461.166947,0
+ROK.US,D,20100324,000000,44.429,44.4694,43.6869,43.7243,1016826.5104879,0
+ROK.US,D,20100325,000000,43.9766,44.4132,43.7558,43.8041,1414881.6476676,0
+ROK.US,D,20100326,000000,44.016,44.3767,43.3094,43.4178,1629685.0988356,0
+ROK.US,D,20100329,000000,43.6464,43.9441,43.4898,43.5134,1376172.0336849,0
+ROK.US,D,20100330,000000,43.6632,44.2545,43.4739,43.9933,1431045.154041,0
+ROK.US,D,20100331,000000,43.7303,44.4526,43.5745,44.148,1350209.3571786,0
+ROK.US,D,20100401,000000,44.148,44.8694,44.084,44.3688,1119082.073565,0
+ROK.US,D,20100405,000000,44.5471,45.2124,44.3373,44.9001,888962.40887459,0
+ROK.US,D,20100406,000000,44.7255,45.4726,44.6014,45.4626,1385791.5980279,0
+ROK.US,D,20100407,000000,45.3228,45.4805,44.8861,45.1286,1246030.895955,0
+ROK.US,D,20100408,000000,44.8861,46.2225,44.8616,46.1979,1599816.7574393,0
+ROK.US,D,20100409,000000,46.2146,46.4886,46.1082,46.327,1075260.2902616,0
+ROK.US,D,20100412,000000,46.4433,46.8039,46.3792,46.6916,1138328.3053048,0
+ROK.US,D,20100413,000000,46.6562,46.7487,46.0648,46.321,2024697.0848059,0
+ROK.US,D,20100414,000000,46.4433,47.3204,46.3407,47.2948,1048707.0455647,0
+ROK.US,D,20100415,000000,47.0237,47.6879,46.9518,47.6249,1052291.0435878,0
+ROK.US,D,20100416,000000,47.4396,47.5874,46.599,47.0099,1643789.7343173,0
+ROK.US,D,20100419,000000,46.8384,46.9518,45.8846,46.4274,1274786.0873422,0
+ROK.US,D,20100420,000000,46.8641,47.5717,46.8641,47.541,1056888.7488661,0
+ROK.US,D,20100421,000000,47.4919,47.6495,46.8818,47.3292,1350851.6761901,0
+ROK.US,D,20100422,000000,46.8965,48.7217,46.5458,48.6232,1953152.0823659,0
+ROK.US,D,20100423,000000,48.7286,49.1317,48.2378,49.1228,846711.41519179,0
+ROK.US,D,20100426,000000,49.1672,50.0058,49.1228,49.2165,0,0
+ROK.US,D,20100427,000000,48.8982,49.4382,47.8348,47.9944,1396926.1422827,0
+ROK.US,D,20100428,000000,49.9684,50.0541,47.7826,47.9196,2987120.2912131,0
+ROK.US,D,20100429,000000,48.4724,48.7691,48.0644,48.4862,2572470.3908198,0
+ROK.US,D,20100430,000000,48.4181,48.5482,47.1784,47.5637,2571947.8090016,0
+ROK.US,D,20100503,000000,47.9461,49.1445,47.9254,49.0529,1073873.1653189,0
+ROK.US,D,20100504,000000,48.2546,48.2546,46.6058,46.9429,1610885.3447656,0
+ROK.US,D,20100505,000000,46.5694,47.549,45.8549,46.6472,1716366.709008,0
+ROK.US,D,20100506,000000,46.1703,47.1252,42.0026,44.9217,2421576.1592141,0
+ROK.US,D,20100507,000000,44.969,45.581,43.5745,44.2861,2201259.7235445,0
+ROK.US,D,20100510,000000,46.4107,47.4997,45.9968,47.0306,2247047.0233176,0
+ROK.US,D,20100511,000000,46.4107,47.5637,46.0323,47.0622,1700446.7359092,0
+ROK.US,D,20100512,000000,47.4062,48.9316,47.3382,48.8645,1411569.5951344,0
+ROK.US,D,20100513,000000,48.4418,48.8301,47.7037,47.9007,1063033.9051595,0
+ROK.US,D,20100514,000000,47.2178,47.7826,45.991,46.4521,1427693.5273506,0
+ROK.US,D,20100517,000000,46.4984,46.8641,45.4549,46.4591,1952185.0523218,0
+ROK.US,D,20100518,000000,46.8286,47.2031,45.2942,45.4095,1365663.5728899,0
+ROK.US,D,20100519,000000,45.2036,45.4726,43.4425,44.4132,1744930.1179416,0
+ROK.US,D,20100520,000000,42.4451,42.7832,40.4673,40.8575,3435659.8761979,0
+ROK.US,D,20100521,000000,40.0662,42.0806,39.7952,41.8687,2783514.2970627,0
+ROK.US,D,20100524,000000,41.6252,42.3633,41.3049,41.3739,1304682.8409537,0
+ROK.US,D,20100525,000000,40.0889,40.7471,39.7123,40.6082,3357823.5975,0
+ROK.US,D,20100526,000000,40.9373,42.042,40.8654,41.0851,1907225.7656821,0
+ROK.US,D,20100527,000000,42.1937,42.52,41.7523,42.5121,1243218.0866344,0
+ROK.US,D,20100528,000000,42.2638,42.4796,41.4399,41.8528,1260311.0783388,0
+ROK.US,D,20100601,000000,41.4547,42.2441,40.8525,40.9048,991321.47359332,0
+ROK.US,D,20100602,000000,41.0536,42.386,40.7028,42.3791,988171.77657638,0
+ROK.US,D,20100603,000000,42.1573,42.9861,42.1573,42.8866,1266267.4963444,0
+ROK.US,D,20100604,000000,41.6982,42.0993,39.9892,40.3087,1384492.7538972,0
+ROK.US,D,20100607,000000,40.2633,40.3697,38.7731,38.8461,1929912.9196462,0
+ROK.US,D,20100608,000000,38.8551,39.6217,38.2843,39.5034,1929631.8416586,0
+ROK.US,D,20100609,000000,39.6375,40.6939,39.3112,39.3842,1801876.3152968,0
+ROK.US,D,20100610,000000,40.1617,41.3808,40.1617,41.2832,1662796.4916705,0
+ROK.US,D,20100611,000000,40.7392,41.6389,40.7234,41.4221,1873246.7855567,0
+ROK.US,D,20100614,000000,41.6893,42.0106,40.3963,40.546,2011138.3697477,0
+ROK.US,D,20100615,000000,41.1068,42.4303,40.8575,42.3791,1374888.4103839,0
+ROK.US,D,20100616,000000,42.042,42.7004,41.9544,42.3328,840958.95630357,0
+ROK.US,D,20100617,000000,42.4717,42.4717,41.5395,42.1573,909153.34677508,0
+ROK.US,D,20100618,000000,42.2816,42.3633,41.9386,42.1663,1054714.1996692,0
+ROK.US,D,20100621,000000,42.9261,43.608,41.908,42.2559,1213941.3281509,0
+ROK.US,D,20100622,000000,42.2559,42.6521,40.7875,40.8959,1065436.7668013,0
+ROK.US,D,20100623,000000,40.7708,41.1738,40.146,40.7392,942642.21618554,0
+ROK.US,D,20100624,000000,40.6841,40.8033,39.7529,39.9262,1011309.4670984,0
+ROK.US,D,20100625,000000,40.0435,40.8428,39.4808,40.8428,4381459.9071762,0
+ROK.US,D,20100628,000000,40.616,41.0102,40.1696,40.4041,1268735.3001927,0
+ROK.US,D,20100629,000000,39.6887,39.6887,38.0942,38.4697,2228105.2081709,0
+ROK.US,D,20100630,000000,38.2873,39.2018,38.2124,38.4549,2049765.7912503,0
+ROK.US,D,20100701,000000,38.375,38.6815,37.4339,38.444,1820548.2143975,0
+ROK.US,D,20100702,000000,38.5396,39.0334,38.4076,38.6737,2210132.4525123,0
+ROK.US,D,20100706,000000,38.9388,39.5399,38.0942,38.5071,1401283.3584524,0
+ROK.US,D,20100707,000000,38.7269,39.7952,38.4924,39.7123,1814211.2756505,0
+ROK.US,D,20100708,000000,40.348,40.5195,39.803,40.4673,878742.12912116,0
+ROK.US,D,20100709,000000,40.6327,40.8428,40.2633,40.7471,756806.03329809,0
+ROK.US,D,20100712,000000,40.4594,40.8358,40.0435,40.2553,593482.47219476,0
+ROK.US,D,20100713,000000,40.7561,41.4626,40.6939,41.2586,683044.87806018,0
+ROK.US,D,20100714,000000,40.9925,41.2665,40.5904,41.1492,1017537.8305939,0
+ROK.US,D,20100715,000000,41.2162,41.2488,40.0662,40.5904,1134115.1796558,0
+ROK.US,D,20100716,000000,40.3264,40.3647,39.3428,39.5498,1118252.0309877,0
+ROK.US,D,20100719,000000,39.7212,40.0889,39.2028,39.9183,799860.68678676,0
+ROK.US,D,20100720,000000,39.2511,40.5677,39.1201,40.5283,1373729.597886,0
+ROK.US,D,20100721,000000,40.8575,41.0911,39.9892,40.3017,1312930.5011836,0
+ROK.US,D,20100722,000000,41.0851,42.386,41.0851,41.6982,1631640.4680854,0
+ROK.US,D,20100723,000000,41.6105,42.9024,41.5158,42.7448,947947.18268186,0
+ROK.US,D,20100726,000000,42.8235,43.7164,42.7221,43.6957,897099.46440902,0
+ROK.US,D,20100727,000000,44.2486,44.2486,43.6869,43.8357,2020055.7464826,0
+ROK.US,D,20100728,000000,43.3183,43.4118,42.1337,42.7141,2102900.6928596,0
+ROK.US,D,20100729,000000,43.1518,43.4178,42.4875,42.7772,1603622.9795755,0
+ROK.US,D,20100730,000000,42.1937,42.8078,41.9012,42.4165,929643.62765881,0
+ROK.US,D,20100802,000000,43.2749,43.7026,42.7605,43.5912,1208209.1637023,0
+ROK.US,D,20100803,000000,43.3271,43.6219,43.0679,43.334,1122509.8044036,0
+ROK.US,D,20100804,000000,43.3803,43.8672,43.2316,43.8041,1316963.0063207,0
+ROK.US,D,20100805,000000,43.5469,44.493,43.403,44.148,1258054.3366617,0
+ROK.US,D,20100806,000000,43.5992,44.1392,43.1369,43.9599,858621.20703709,0
+ROK.US,D,20100809,000000,44.0613,44.4447,43.5065,44.4358,1333358.8840268,0
+ROK.US,D,20100810,000000,43.9529,44.4694,43.1942,44.2703,1305446.9266025,0
+ROK.US,D,20100811,000000,43.2375,43.2375,40.7658,41.1315,2321824.9299766,0
+ROK.US,D,20100812,000000,40.0592,41.1945,39.6956,40.2307,2006777.0946902,0
+ROK.US,D,20100813,000000,39.9892,40.8525,39.9892,40.3174,1796038.6197625,0
+ROK.US,D,20100816,000000,39.8603,40.4534,39.6522,39.869,1573509.0754609,0
+ROK.US,D,20100817,000000,40.5382,41.0851,40.4041,40.6082,2149425.6955099,0
+ROK.US,D,20100818,000000,40.5037,41.3276,40.3264,41.1245,2034673.8312848,0
+ROK.US,D,20100819,000000,40.7875,40.9285,39.8553,39.9982,2338246.1757321,0
+ROK.US,D,20100820,000000,39.6809,39.8306,39.1201,39.6128,1442540.9393196,0
+ROK.US,D,20100823,000000,39.8089,39.9982,38.986,39.056,1538090.20485,0
+ROK.US,D,20100824,000000,38.5721,39.0787,37.8743,38.6579,2155605.3523505,0
+ROK.US,D,20100825,000000,38.1464,39.2028,38.1326,39.0708,2111415.2249694,0
+ROK.US,D,20100826,000000,39.4492,40.2386,39.2432,39.7706,3488352.3590251,0
+ROK.US,D,20100827,000000,40.1539,41.0989,39.2432,41.0102,2415423.8998669,0
+ROK.US,D,20100830,000000,40.7875,40.8732,39.9982,39.9982,1296085.1016417,0
+ROK.US,D,20100831,000000,39.7133,40.5076,39.4334,40.0632,1801400.4106895,0
+ROK.US,D,20100901,000000,40.8732,41.9012,40.7954,41.8528,1556130.9468809,0
+ROK.US,D,20100902,000000,41.9386,42.7368,41.837,42.7368,1391015.3867661,0
+ROK.US,D,20100903,000000,43.3951,43.679,43.1271,43.4513,1014540.3418735,0
+ROK.US,D,20100907,000000,43.1942,43.4572,42.8235,42.9191,814286.9891353,0
+ROK.US,D,20100908,000000,43.0029,44.2861,43.0029,44.157,1801719.0333903,0
+ROK.US,D,20100909,000000,44.8458,44.8537,43.6869,44.016,1047117.9909486,0
+ROK.US,D,20100910,000000,44.1648,45.2449,44.1648,45.0735,1710093.6977455,0
+ROK.US,D,20100913,000000,45.6677,46.8039,45.5583,46.6847,1838342.3789881,0
+ROK.US,D,20100914,000000,46.5526,47.1104,46.2225,46.6472,2424725.856231,0
+ROK.US,D,20100915,000000,46.4748,46.6235,46.0994,46.4886,1266472.4701839,0
+ROK.US,D,20100916,000000,46.255,46.9114,46.1328,46.5291,925626.34335144,0
+ROK.US,D,20100917,000000,46.8454,47.1489,46.4274,46.9596,1463661.3625512,0
+ROK.US,D,20100920,000000,47.14,48.0024,46.8454,47.9196,894678.33777163,0
+ROK.US,D,20100921,000000,47.821,48.1334,47.4682,47.5717,1108000.294853,0
+ROK.US,D,20100922,000000,47.5953,48.1265,46.9172,47.1961,1014659.0643449,0
+ROK.US,D,20100923,000000,46.6058,47.4296,46.5368,46.7971,793510.55665402,0
+ROK.US,D,20100924,000000,47.6249,48.5552,47.6249,48.3374,929282.38663495,0
+ROK.US,D,20100927,000000,48.2704,48.2704,47.7698,47.9343,550825.58972111,0
+ROK.US,D,20100928,000000,47.9254,48.8301,47.0168,48.7365,1236747.2045864,0
+ROK.US,D,20100929,000000,48.3531,49.1228,48.3531,48.9119,1176241.3625355,0
+ROK.US,D,20100930,000000,49.1533,49.5594,48.0102,48.3531,1194306.4578939,0
+ROK.US,D,20101001,000000,48.6143,49.0696,47.7619,48.4645,1452531.8919063,0
+ROK.US,D,20101004,000000,48.3925,48.3925,47.0622,47.6781,1074815.8420356,0
+ROK.US,D,20101005,000000,48.1975,49.2479,47.885,48.9956,1262003.6345966,0
+ROK.US,D,20101006,000000,48.8005,49.176,48.2773,48.6143,1067769.6126266,0
+ROK.US,D,20101007,000000,48.9316,48.9316,48.157,48.5098,870250.93561673,0
+ROK.US,D,20101008,000000,48.5335,49.3308,48.293,49.0696,1177848.6821472,0
+ROK.US,D,20101011,000000,49.0529,49.0775,48.5335,48.7365,898052.28834552,0
+ROK.US,D,20101012,000000,48.6517,48.8005,47.821,48.6232,825558.52085701,0
+ROK.US,D,20101013,000000,48.9059,49.4904,48.7158,49.2815,1212936.7533936,0
+ROK.US,D,20101014,000000,49.3189,49.4983,48.3294,48.5907,1151982.4042288,0
+ROK.US,D,20101015,000000,49.1376,49.2165,48.0496,48.503,1024711.9149721,0
+ROK.US,D,20101018,000000,48.5405,48.972,48.4576,48.8468,590959.87335967,0
+ROK.US,D,20101019,000000,47.9413,48.6597,47.4682,47.821,1200395.8044785,0
+ROK.US,D,20101020,000000,47.9687,49.0696,47.7539,48.6921,1068071.9997758,0
+ROK.US,D,20101021,000000,48.7611,49.5456,48.7611,49.4116,1191376.955546,0
+ROK.US,D,20101022,000000,49.445,49.445,48.8005,49.1228,502821.12242811,0
+ROK.US,D,20101025,000000,49.6698,50.3369,49.514,50.0058,1073049.2110734,0
+ROK.US,D,20101026,000000,49.7643,49.9684,49.2332,49.5989,790304.03520637,0
+ROK.US,D,20101027,000000,49.1533,49.1533,48.293,49.0626,993029.2506808,0
+ROK.US,D,20101028,000000,49.2647,49.7506,48.5405,48.7611,1371129.8801808,0
+ROK.US,D,20101029,000000,48.6124,49.1563,48.5068,48.8578,682637.97454736,0
+ROK.US,D,20101101,000000,49.2647,49.7575,49.0775,49.5682,951148.63051964,0
+ROK.US,D,20101102,000000,50.1556,50.6099,49.859,50.5862,1222708.5260331,0
+ROK.US,D,20101103,000000,50.6828,50.8918,50.124,50.8435,931131.21007724,0
+ROK.US,D,20101104,000000,51.691,52.1147,51.1519,51.9886,1437330.3419672,0
+ROK.US,D,20101105,000000,51.9334,52.373,51.9098,52.0684,878999.86850335,0
+ROK.US,D,20101108,000000,51.8339,52.2635,51.62,51.9591,1002617.3586425,0
+ROK.US,D,20101109,000000,52.5424,53.0668,50.6188,50.9253,2694507.9588406,0
+ROK.US,D,20101110,000000,50.7341,51.9738,49.8747,51.691,2251004.4390283,0
+ROK.US,D,20101111,000000,51.0553,51.9266,50.7184,51.5737,1234174.8843745,0
+ROK.US,D,20101112,000000,50.9421,51.5274,50.4158,50.6828,962155.31980531,0
+ROK.US,D,20101115,000000,50.8918,51.3224,50.2561,50.6671,1162822.6791102,0
+ROK.US,D,20101116,000000,50.0541,50.469,49.4036,49.9122,1171037.8682368,0
+ROK.US,D,20101117,000000,49.8984,50.2955,49.3476,49.9861,1017185.7220678,0
+ROK.US,D,20101118,000000,50.7665,51.9098,50.6898,51.62,1320538.8865681,0
+ROK.US,D,20101119,000000,51.4102,51.9029,51.2189,51.8714,871593.41279244,0
+ROK.US,D,20101122,000000,51.5274,52.6105,51.1658,52.4429,1159966.2367446,0
+ROK.US,D,20101123,000000,51.5737,51.9098,51.285,51.5905,922365.02691702,0
+ROK.US,D,20101124,000000,51.8871,52.8598,51.684,52.7169,1088460.8084618,0
+ROK.US,D,20101126,000000,52.0684,52.845,51.8951,52.5524,414692.51871633,0
+ROK.US,D,20101129,000000,52.1837,52.2291,51.3697,52.106,879472.72894468,0
+ROK.US,D,20101130,000000,51.3166,52.097,50.8533,51.7915,1251241.4933074,0
+ROK.US,D,20101201,000000,52.9613,53.2737,52.3562,52.9613,1150384.2171148,0
+ROK.US,D,20101202,000000,52.7869,53.7674,52.6932,53.6186,938183.52781814,0
+ROK.US,D,20101203,000000,53.1869,53.6186,52.9031,53.5753,687617.21528903,0
+ROK.US,D,20101206,000000,53.2737,54.0414,53.1712,53.8601,835255.20407025,0
+ROK.US,D,20101207,000000,54.4011,54.9579,54.2622,54.4938,1094255.8856731,0
+ROK.US,D,20101208,000000,54.5095,54.6692,53.7034,54.0335,725392.27033081,0
+ROK.US,D,20101209,000000,54.4011,54.8318,54.1814,54.4938,926880.53971514,0
+ROK.US,D,20101210,000000,54.6977,55.5363,54.5912,55.3807,927388.91542567,0
+ROK.US,D,20101213,000000,55.5994,56.0784,55.3009,55.8183,1592856.7793984,0
+ROK.US,D,20101214,000000,55.9838,56.6244,55.9493,56.2962,1510314.2201705,0
+ROK.US,D,20101215,000000,56.3307,56.8619,55.7315,55.7394,1099455.3210838,0
+ROK.US,D,20101216,000000,55.8527,56.4431,55.4201,56.4351,1079763.6263961,0
+ROK.US,D,20101217,000000,56.3771,56.6322,56.2065,56.4431,1116384.9425499,0
+ROK.US,D,20101220,000000,56.5929,56.716,56.1336,56.3307,822793.40346939,0
+ROK.US,D,20101221,000000,56.4687,56.7821,56.3307,56.716,834018.25798015,0
+ROK.US,D,20101222,000000,56.8767,56.986,56.4194,56.7555,654069.49200388,0
+ROK.US,D,20101223,000000,56.6648,56.6648,56.1158,56.2332,492396.88355729,0
+ROK.US,D,20101227,000000,56.0261,56.8619,55.8922,56.6648,452177.36327266,0
+ROK.US,D,20101228,000000,56.716,56.853,56.1641,56.5348,331537.06741437,0
+ROK.US,D,20101229,000000,56.5869,56.7091,56.3139,56.3139,353859.93618875,0
+ROK.US,D,20101230,000000,56.2469,56.716,56.1721,56.3219,304675.34723638,0
+ROK.US,D,20101231,000000,56.2292,56.4962,56.0794,56.175,386181.87532556,0
+ROK.US,D,20110103,000000,56.7239,59.643,56.7239,58.8329,3320171.3238173,0
+ROK.US,D,20110104,000000,58.9619,59.2132,57.0403,57.6828,2458235.020081,0
+ROK.US,D,20110105,000000,57.4196,58.4525,57.4098,57.8414,1499302.457275,0
+ROK.US,D,20110106,000000,57.7833,57.9271,56.9555,57.2225,1018042.1474165,0
+ROK.US,D,20110107,000000,57.3793,57.605,56.4962,56.7604,1018290.7543009,0
+ROK.US,D,20110110,000000,56.6993,56.9042,56.3219,56.716,1857571.3604544,0
+ROK.US,D,20110111,000000,56.9939,57.3142,56.3771,56.5348,1678038.6304886,0
+ROK.US,D,20110112,000000,56.5929,57.0826,56.2332,56.986,2175841.95274,0
+ROK.US,D,20110113,000000,57.0728,57.5674,56.8619,57.1339,1503994.5316972,0
+ROK.US,D,20110114,000000,57.0896,57.536,56.9249,57.1812,1729625.0663609,0
+ROK.US,D,20110118,000000,57.2225,58.4445,57.189,58.3264,1153525.7963559,0
+ROK.US,D,20110119,000000,58.14,58.3491,57.8484,58.1145,1745517.6419663,0
+ROK.US,D,20110120,000000,58.0278,59.2497,57.3309,59.2202,5071740.7676551,0
+ROK.US,D,20110121,000000,59.5711,60.6215,58.1627,58.2938,2649757.7049282,0
+ROK.US,D,20110124,000000,58.3726,58.8329,57.8484,58.5382,1913270.4644997,0
+ROK.US,D,20110125,000000,58.4889,58.9619,57.6434,58.5057,2052839.384119,0
+ROK.US,D,20110126,000000,63.4016,64.9932,62.1718,63.6914,7734061.7453819,0
+ROK.US,D,20110127,000000,63.5337,64.9784,63.2046,64.7793,2881225.9351262,0
+ROK.US,D,20110128,000000,63.0833,64.1634,62.3885,62.9325,2832422.8816371,0
+ROK.US,D,20110131,000000,62.2879,63.651,62.2879,63.4588,1989696.2796495,0
+ROK.US,D,20110201,000000,63.7614,64.4511,63.1819,64.4354,2138287.0923673,0
+ROK.US,D,20110202,000000,64.2008,65.1173,63.8086,64.9696,2209645.3859633,0
+ROK.US,D,20110203,000000,64.594,64.9696,64.2175,64.7419,1335344.694936,0
+ROK.US,D,20110204,000000,64.9439,65.1962,64.2325,64.662,1634154.9491446,0
+ROK.US,D,20110207,000000,64.7675,65.9629,64.4788,65.8929,1795374.9915894,0
+ROK.US,D,20110208,000000,65.9491,66.8469,65.4475,66.6813,2536589.8217093,0
+ROK.US,D,20110209,000000,66.2694,67.3505,66.2694,67.0756,1712053.1258833,0
+ROK.US,D,20110210,000000,66.4557,68.3665,66.294,67.995,2488085.0964817,0
+ROK.US,D,20110211,000000,67.7417,69.1451,67.657,68.8632,2146067.9804877,0
+ROK.US,D,20110214,000000,68.7922,70.0439,68.3222,69.5491,2171541.561001,0
+ROK.US,D,20110215,000000,69.348,69.7856,68.8376,69.2298,1780783.2895587,0
+ROK.US,D,20110216,000000,69.6684,71.4865,69.6122,71.2649,2785208.8827643,0
+ROK.US,D,20110217,000000,70.7524,71.0934,70.233,70.3473,1772264.6985609,0
+ROK.US,D,20110218,000000,70.4143,70.5493,69.7314,70.0122,1468437.6588973,0
+ROK.US,D,20110222,000000,68.6425,69.1529,67.4421,68.1102,3042057.3390538,0
+ROK.US,D,20110223,000000,68.0018,68.1802,66.4478,67.1701,2871594.1941195,0
+ROK.US,D,20110224,000000,67.1632,68.6425,66.4261,68.2098,2393843.8075798,0
+ROK.US,D,20110225,000000,68.3665,69.6684,68.3222,69.5738,1569654.1466698,0
+ROK.US,D,20110228,000000,69.8034,70.0064,68.2296,68.7164,1519729.8253962,0
+ROK.US,D,20110301,000000,69.1776,69.4486,66.7622,66.8725,1665264.2955188,0
+ROK.US,D,20110302,000000,67.037,67.8047,66.6676,67.4254,1270315.2223111,0
+ROK.US,D,20110303,000000,68.337,70.0526,68.337,69.9365,1531906.4891215,0
+ROK.US,D,20110304,000000,68.9154,69.418,68.2581,68.8474,1465778.0725953,0
+ROK.US,D,20110307,000000,69.3097,69.3097,67.4007,67.9378,1523850.6113452,0
+ROK.US,D,20110308,000000,68.1931,69.7077,67.7032,69.3954,1252269.4066702,0
+ROK.US,D,20110309,000000,69.4091,69.9442,68.877,68.9873,1288614.7184462,0
+ROK.US,D,20110310,000000,68.0452,68.1429,67.037,67.1011,1765956.1720291,0
+ROK.US,D,20110311,000000,67.109,68.4385,66.5119,68.3064,1332945.8921822,0
+ROK.US,D,20110314,000000,67.5988,68.4148,67.5614,68.1872,1474547.2999215,0
+ROK.US,D,20110315,000000,66.0418,67.8718,65.0405,67.4254,1841570.2095973,0
+ROK.US,D,20110316,000000,67.1701,68.0018,65.7815,66.2132,1902630.0898478,0
+ROK.US,D,20110317,000000,67.3928,68.536,67.2391,68.1289,1930282.2784459,0
+ROK.US,D,20110318,000000,69.1361,69.9512,68.7519,68.9333,1746708.9255674,0
+ROK.US,D,20110321,000000,70.0526,70.9465,69.9442,70.9013,667656.61927735,0
+ROK.US,D,20110322,000000,70.6932,70.8923,69.7472,70.2488,1258813.3487005,0
+ROK.US,D,20110323,000000,70.1759,71.6984,69.8802,71.4245,1447464.3703526,0
+ROK.US,D,20110324,000000,71.9349,73.2487,71.8778,72.1252,2319022.2678758,0
+ROK.US,D,20110325,000000,72.2769,73.2329,72.1331,72.89,1430392.6878096,0
+ROK.US,D,20110328,000000,72.8574,73.2329,72.1065,72.2228,1151171.6413691,0
+ROK.US,D,20110329,000000,72.1577,73.5571,71.4561,73.5571,1423592.0211191,0
+ROK.US,D,20110330,000000,73.8359,74.3209,73.5827,73.6547,1385822.0396871,0
+ROK.US,D,20110331,000000,73.3708,74.2479,73.3708,74.1455,1178866.4482902,0
+ROK.US,D,20110401,000000,74.4608,76.0445,73.8803,75.9833,2024789.4245058,0
+ROK.US,D,20110404,000000,76.5136,76.5678,75.2048,75.8946,1095405.5656731,0
+ROK.US,D,20110405,000000,75.7262,75.9607,74.9239,75.0117,1458624.2826567,0
+ROK.US,D,20110406,000000,75.4325,75.5064,73.1166,73.4448,1803418.692702,0
+ROK.US,D,20110407,000000,73.43,73.5847,72.5559,73.1383,1327983.9017141,0
+ROK.US,D,20110408,000000,73.6764,73.8803,72.2069,72.3646,1351451.3768786,0
+ROK.US,D,20110411,000000,72.808,73.092,71.8591,72.3883,919124.00492213,0
+ROK.US,D,20110412,000000,71.6827,72.0621,71.0549,71.8621,1352706.5879643,0
+ROK.US,D,20110413,000000,72.2552,72.816,71.2284,71.7133,1376400.3461297,0
+ROK.US,D,20110414,000000,71.2057,72.2986,71.1574,72.0523,1622237.0395236,0
+ROK.US,D,20110415,000000,72.27,73.086,71.7714,72.89,1184896.9410002,0
+ROK.US,D,20110418,000000,71.8295,71.9783,70.639,71.4068,1352711.6615742,0
+ROK.US,D,20110419,000000,71.6492,72.1991,71.2353,71.6906,1412351.9457786,0
+ROK.US,D,20110420,000000,72.9372,74.5958,72.7618,74.1346,2274430.3105918,0
+ROK.US,D,20110421,000000,74.5169,74.9004,74.1346,74.5633,1083944.2809417,0
+ROK.US,D,20110425,000000,74.1504,74.7742,73.8359,74.0468,796936.25804874,0
+ROK.US,D,20110426,000000,74.6343,76.9156,74.6343,76.6397,2746286.1771664,0
+ROK.US,D,20110427,000000,71.8088,72.404,67.4657,70.1079,8626218.4990405,0
+ROK.US,D,20110428,000000,70.1463,70.3266,68.8543,69.1361,4208595.9300441,0
+ROK.US,D,20110429,000000,69.1825,69.7304,68.0472,68.2473,2622000.9999664,0
+ROK.US,D,20110502,000000,68.6493,69.5235,68.061,68.1429,1866102.1281159,0
+ROK.US,D,20110503,000000,67.8817,68.0866,66.0348,66.1709,2236277.7789746,0
+ROK.US,D,20110504,000000,65.9511,66.296,64.3831,64.7636,2766483.2033989,0
+ROK.US,D,20110505,000000,64.3526,66.8784,64.0757,65.6268,1700114.9218225,0
+ROK.US,D,20110506,000000,66.9464,67.657,65.8939,66.0674,1665512.9024033,0
+ROK.US,D,20110509,000000,66.0812,67.114,65.957,66.4773,1194857.4519275,0
+ROK.US,D,20110510,000000,66.7276,67.7742,66.7276,67.6648,1090463.8696446,0
+ROK.US,D,20110511,000000,67.4984,67.4984,65.4623,65.6663,1216130.0834555,0
+ROK.US,D,20110512,000000,65.6821,66.5395,64.87,66.0585,1316833.1219076,0
+ROK.US,D,20110513,000000,65.8062,66.1925,64.729,64.9272,1029405.0041162,0
+ROK.US,D,20110516,000000,64.8414,65.7668,64.3211,64.3299,1742628.7284975,0
+ROK.US,D,20110517,000000,64.124,64.6109,62.7552,63.2824,2463034.6550328,0
+ROK.US,D,20110518,000000,63.4233,66.7365,62.9779,65.7747,2387278.5563879,0
+ROK.US,D,20110519,000000,66.028,66.7365,64.9833,65.7155,1183662.024354,0
+ROK.US,D,20110520,000000,65.6031,65.8308,64.1388,65.1637,1350273.2846632,0
+ROK.US,D,20110523,000000,63.9752,64.7715,63.4726,64.0353,1155961.1291009,0
+ROK.US,D,20110524,000000,64.2876,64.6186,63.6224,63.6844,877443.28499047,0
+ROK.US,D,20110525,000000,63.3385,65.132,62.9975,64.7556,1359288.0747079,0
+ROK.US,D,20110526,000000,64.6669,65.5391,64.2195,65.3913,1332886.0235855,0
+ROK.US,D,20110527,000000,65.5391,66.2467,65.3095,65.4682,1392956.5499083,0
+ROK.US,D,20110531,000000,66.2713,66.6556,65.147,65.3795,5244513.4198093,0
+ROK.US,D,20110601,000000,65.484,65.9648,63.6224,63.7131,2228113.3259467,0
+ROK.US,D,20110602,000000,63.9752,65.6337,63.9752,65.3263,1789878.2426395,0
+ROK.US,D,20110603,000000,63.9347,64.8257,63.2597,64.0146,1544756.9282396,0
+ROK.US,D,20110606,000000,63.9604,64.3831,63.1937,63.3534,957016.76771325,0
+ROK.US,D,20110607,000000,63.7131,64.2334,63.2922,63.6125,787309.59065192,0
+ROK.US,D,20110608,000000,63.3602,63.5977,62.2702,62.3382,1190014.1839308,0
+ROK.US,D,20110609,000000,62.3382,62.9897,62.2998,62.6595,936128.7158145,0
+ROK.US,D,20110610,000000,61.8594,61.9588,60.9536,61.4809,1579740.4831223,0
+ROK.US,D,20110613,000000,61.6307,61.9451,60.3408,60.6323,1853275.0276032,0
+ROK.US,D,20110614,000000,61.409,63.6224,61.2927,63.1483,2089582.4669101,0
+ROK.US,D,20110615,000000,62.4161,62.5885,60.8196,61.5755,1448321.8104231,0
+ROK.US,D,20110616,000000,61.5804,62.0919,60.725,61.6228,1262800.1913487,0
+ROK.US,D,20110617,000000,62.3452,63.3839,61.9588,62.2358,2276551.0795239,0
+ROK.US,D,20110620,000000,61.951,62.9847,61.9362,62.761,609517.10887701,0
+ROK.US,D,20110621,000000,63.2016,64.6423,63.0547,64.3526,2020036.466765,0
+ROK.US,D,20110622,000000,64.0511,64.8837,63.8086,63.9604,1240857.8433156,0
+ROK.US,D,20110623,000000,62.7709,64.3596,62.3235,64.2965,944726.45512653,0
+ROK.US,D,20110624,000000,64.3596,64.4807,63.2507,63.4154,657850.34609059,0
+ROK.US,D,20110627,000000,63.5642,64.2028,63.0064,63.8244,629645.1340149,0
+ROK.US,D,20110628,000000,64.1792,66.0911,64.1318,66.0585,969968.67902905,0
+ROK.US,D,20110629,000000,66.3128,67.8984,65.7155,67.5308,2240284.9160621,0
+ROK.US,D,20110630,000000,67.7457,69.0357,67.4589,68.2473,1271812.9519493,0
+ROK.US,D,20110701,000000,68.3695,70.57,68.1891,69.9995,1590091.6620109,0
+ROK.US,D,20110705,000000,69.7039,70.028,69.1943,69.4091,1187863.9880613,0
+ROK.US,D,20110706,000000,69.1677,69.4013,68.4759,69.347,1311026.8827547,0
+ROK.US,D,20110707,000000,70.235,70.6302,69.8309,70.2675,1326744.92618,0
+ROK.US,D,20110708,000000,69.0633,69.0997,68.0392,68.949,1130909.6729302,0
+ROK.US,D,20110711,000000,67.8599,67.9645,66.7818,67.316,746734.9176753,0
+ROK.US,D,20110712,000000,66.8429,67.385,65.6554,65.8377,1591110.4428758,0
+ROK.US,D,20110713,000000,66.1038,66.6646,65.5627,65.7501,1065599.1223176,0
+ROK.US,D,20110714,000000,65.9234,66.0911,63.1336,63.5494,2285647.0473268,0
+ROK.US,D,20110715,000000,64.0994,64.2126,63.1789,63.7928,1518456.349315,0
+ROK.US,D,20110718,000000,63.4558,64.0057,62.9197,63.8875,1376499.7888835,0
+ROK.US,D,20110719,000000,64.2748,65.4505,64.2285,65.1883,968485.15549852,0
+ROK.US,D,20110720,000000,65.3095,65.5293,64.6886,65.1547,642403.23343308,0
+ROK.US,D,20110721,000000,65.619,66.3423,65.2415,65.9511,1199881.3404361,0
+ROK.US,D,20110722,000000,65.6554,65.9224,64.9262,65.3283,786979.80600937,0
+ROK.US,D,20110725,000000,64.3969,65.6337,64.2275,65.2247,860322.89579271,0
+ROK.US,D,20110726,000000,65.0907,65.3628,63.2764,63.4459,1232213.4267928,0
+ROK.US,D,20110727,000000,63.1867,63.1867,60.4362,60.6245,2885104.2025228,0
+ROK.US,D,20110728,000000,63.0813,63.0813,57.0836,57.8,3678922.2199357,0
+ROK.US,D,20110729,000000,56.7525,57.1477,55.9474,56.4421,2975259.2060228,0
+ROK.US,D,20110801,000000,57.4157,58.2071,55.6389,55.9651,3099660.0615282,0
+ROK.US,D,20110802,000000,55.4654,56.6766,53.0953,53.2441,3790586.2851846,0
+ROK.US,D,20110803,000000,53.2076,56.0301,52.098,55.7118,4091475.7047244,0
+ROK.US,D,20110804,000000,54.5608,54.8948,51.2969,51.3431,3544059.5808464,0
+ROK.US,D,20110805,000000,52.5986,52.7051,47.613,49.1425,5814878.4959217,0
+ROK.US,D,20110808,000000,47.0493,48.4547,44.3422,44.4092,4519682.2907318,0
+ROK.US,D,20110809,000000,45.6558,47.9166,44.3954,47.8997,4951223.2531561,0
+ROK.US,D,20110810,000000,46.5743,48.025,45.9733,46.0658,4730945.3769217,0
+ROK.US,D,20110811,000000,46.6462,49.9959,45.8756,49.1632,3838886.0365729,0
+ROK.US,D,20110812,000000,49.4618,51.4712,49.4618,51.4485,3245225.9880322,0
+ROK.US,D,20110815,000000,51.9137,52.2814,50.8702,51.1302,2791283.0085193,0
+ROK.US,D,20110816,000000,50.403,51.148,49.4185,49.926,2296254.9508753,0
+ROK.US,D,20110817,000000,50.2502,50.9736,49.0391,49.1188,2156751.9881847,0
+ROK.US,D,20110818,000000,47.2001,47.3194,43.6996,44.1589,4125428.3020784,0
+ROK.US,D,20110819,000000,43.5252,44.8409,42.2057,42.519,3037170.4380119,0
+ROK.US,D,20110822,000000,43.6513,43.808,42.0126,42.5574,2682347.530667,0
+ROK.US,D,20110823,000000,42.6441,45.5523,42.11,45.4105,4647319.0946223,0
+ROK.US,D,20110824,000000,45.1789,46.8049,44.7837,46.6916,2046978.3499792,0
+ROK.US,D,20110825,000000,47.2326,47.543,45.5613,45.7435,1888500.0863165,0
+ROK.US,D,20110826,000000,45.2351,47.8387,44.6328,47.4159,2510679.9107459,0
+ROK.US,D,20110829,000000,48.1098,48.6301,47.1381,47.959,2197957.8182311,0
+ROK.US,D,20110830,000000,47.5973,49.7446,47.2878,49.3859,1977782.4289162,0
+ROK.US,D,20110831,000000,49.864,51.3293,49.8067,50.8119,4233429.2209898,0
+ROK.US,D,20110901,000000,50.6395,51.4308,49.3692,49.4373,2702374.0836071,0
+ROK.US,D,20110902,000000,47.9432,48.3,46.5556,46.9862,1852149.7009307,0
+ROK.US,D,20110906,000000,45.1552,45.6637,44.3747,45.31,3435657.846754,0
+ROK.US,D,20110907,000000,46.2816,47.1134,46.0845,46.9458,2533313.2844452,0
+ROK.US,D,20110908,000000,46.3517,46.6226,45.1207,45.7662,3582876.7553587,0
+ROK.US,D,20110909,000000,44.9088,45.9337,44.3668,44.8172,3658832.754233,0
+ROK.US,D,20110912,000000,44.1757,45.3927,43.8809,45.3021,1658737.6037621,0
+ROK.US,D,20110913,000000,45.2596,46.6138,45.0852,46.1004,1297210.4283144,0
+ROK.US,D,20110914,000000,46.1004,47.3372,44.9738,46.4955,1076800.6382228,0
+ROK.US,D,20110915,000000,47.0059,48.2073,46.597,47.6278,3290476.4998794,0
+ROK.US,D,20110916,000000,47.7806,48.2388,46.8454,47.1381,2692189.319123,0
+ROK.US,D,20110919,000000,46.1771,46.7813,45.5149,46.4068,1404123.5652664,0
+ROK.US,D,20110920,000000,46.7813,47.0119,44.6881,44.7207,2129532.0711487,0
+ROK.US,D,20110921,000000,44.6733,45.0528,42.8019,42.8265,1984151.8387666,0
+ROK.US,D,20110922,000000,41.1798,41.3689,39.9026,40.8378,2788253.0486957,0
+ROK.US,D,20110923,000000,40.6337,41.9859,40.2987,41.434,2521955.5013555,0
+ROK.US,D,20110926,000000,41.9159,43.604,40.617,43.4838,2718570.0610838,0
+ROK.US,D,20110927,000000,44.9898,47.5578,44.8566,45.9416,4797069.7345598,0
+ROK.US,D,20110928,000000,45.916,46.465,44.7768,44.8251,2812317.1803827,0
+ROK.US,D,20110929,000000,45.8983,46.6562,44.1914,45.5219,2570692.597916,0
+ROK.US,D,20110930,000000,44.3638,45.5316,44.154,44.3717,2506090.3232433,0
+ROK.US,D,20111003,000000,43.7706,44.5935,43.1349,43.2226,3337502.7751864,0
+ROK.US,D,20111004,000000,42.3998,45.8983,42.044,45.7899,3128286.3832245,0
+ROK.US,D,20111005,000000,46.0677,47.4229,45.5209,47.1301,1766190.5728059,0
+ROK.US,D,20111006,000000,47.0266,48.6823,46.3565,48.2546,2720776.0666621,0
+ROK.US,D,20111007,000000,48.7533,48.8824,46.5675,46.8838,2230217.8593272,0
+ROK.US,D,20111010,000000,48.1275,49.111,47.9934,48.8015,1422638.1824606,0
+ROK.US,D,20111011,000000,48.3728,49.2785,48.3728,49.0213,1240115.0668284,0
+ROK.US,D,20111012,000000,49.6333,51.7896,49.4993,50.8306,1723644.2950278,0
+ROK.US,D,20111013,000000,50.2344,50.4178,49.1721,50.2808,1047053.0487421,0
+ROK.US,D,20111014,000000,51.1618,52.3818,51.0189,52.304,1264025.975497,0
+ROK.US,D,20111017,000000,51.964,52.0596,49.0736,49.2125,1747592.7484095,0
+ROK.US,D,20111018,000000,49.2785,52.2724,48.8912,51.7393,1959146.0450847,0
+ROK.US,D,20111019,000000,51.7896,51.8122,50.1714,50.4395,1116131.2620556,0
+ROK.US,D,20111020,000000,50.5134,51.0505,49.4116,50.4641,1683244.1542313,0
+ROK.US,D,20111021,000000,51.2149,52.8125,50.8976,52.7228,2003853.6806741,0
+ROK.US,D,20111024,000000,52.7859,54.7283,52.4991,54.1961,1828010.4798172,0
+ROK.US,D,20111025,000000,53.7537,53.7537,51.1165,51.1855,1921083.8237235,0
+ROK.US,D,20111026,000000,52.098,52.7149,50.9854,51.8122,1804585.6229757,0
+ROK.US,D,20111027,000000,54.0542,56.5602,54,55.7394,1351665.4832158,0
+ROK.US,D,20111028,000000,55.5196,56.7525,55.1708,56.3277,1239896.9016033,0
+ROK.US,D,20111031,000000,55.5206,55.5757,53.6029,53.6029,1319389.2065679,0
+ROK.US,D,20111101,000000,51.3855,52.9633,51.1085,52.038,1847764.0725455,0
+ROK.US,D,20111102,000000,53.2688,54.8948,53.1199,54.7756,1281037.7894431,0
+ROK.US,D,20111103,000000,55.5837,56.9407,54.071,56.6677,1734630.6898739,0
+ROK.US,D,20111104,000000,55.9828,56.4765,55.0269,55.4486,1680627.1862522,0
+ROK.US,D,20111107,000000,55.226,56.0164,53.6935,55.3117,1676115.7323421,0
+ROK.US,D,20111108,000000,59.8321,60.6038,58.5086,58.9009,4459519.4247092,0
+ROK.US,D,20111109,000000,57.4335,58.1362,55.6547,56.0558,1873815.0298638,0
+ROK.US,D,20111110,000000,56.9643,58.7156,56.9643,57.5044,1603266.8121615,0
+ROK.US,D,20111111,000000,58.5659,60.2214,58.4545,59.4714,1581446.2307659,0
+ROK.US,D,20111114,000000,59.1955,59.7671,58.1913,58.6436,1180160.2188111,0
+ROK.US,D,20111115,000000,58.0543,59.6793,57.9903,59.2656,1329137.6406021,0
+ROK.US,D,20111116,000000,58.3904,58.8644,57.4196,57.5714,1291355.4825064,0
+ROK.US,D,20111117,000000,57.5794,57.7902,55.6891,56.175,1063667.0916731,0
+ROK.US,D,20111118,000000,56.7111,57.4029,56.1425,56.7791,1153399.9708308,0
+ROK.US,D,20111121,000000,55.49,55.6172,54.1331,54.884,1271174.6918257,0
+ROK.US,D,20111122,000000,54.7864,55.8084,54.6298,55.1363,1230402.1480635,0
+ROK.US,D,20111123,000000,54.2552,54.3804,53.4876,53.5289,1336576.5674162,0
+ROK.US,D,20111125,000000,53.5289,54.0247,53.1072,53.32,602378.53976806,0
+ROK.US,D,20111128,000000,55.5837,56.8855,55.4093,56.6086,1179171.8796053,0
+ROK.US,D,20111129,000000,57.0669,57.6651,56.175,56.5278,888878.18695049,0
+ROK.US,D,20111130,000000,59.0349,60.6945,58.9295,59.7907,2283395.3792595,0
+ROK.US,D,20111201,000000,59.5769,59.8321,58.9777,59.0812,1449331.4587904,0
+ROK.US,D,20111202,000000,59.6331,59.7671,58.7738,59.4617,2442357.6653053,0
+ROK.US,D,20111205,000000,60.4944,60.7822,59.9583,60.6767,2372398.6733156,0
+ROK.US,D,20111206,000000,60.7398,62.0072,60.5249,61.5765,2168933.7255198,0
+ROK.US,D,20111207,000000,60.7486,62.1678,60.5791,61.7391,2141930.958987,0
+ROK.US,D,20111208,000000,60.9872,61.5291,60.2885,60.6295,2170751.0925807,0
+ROK.US,D,20111209,000000,60.8275,61.9441,60.7082,61.7331,1386028.0282485,0
+ROK.US,D,20111212,000000,60.9221,61.2986,59.4961,60.1494,1611517.5165574,0
+ROK.US,D,20111213,000000,60.4392,61.5607,59.7287,60.1377,1850786.9293154,0
+ROK.US,D,20111214,000000,59.6508,59.7997,57.1644,57.4551,1840386.02905,0
+ROK.US,D,20111215,000000,58.6289,58.6289,56.9792,57.4098,1401469.0525742,0
+ROK.US,D,20111216,000000,58.1362,59.2813,57.0492,57.259,2028131.9186984,0
+ROK.US,D,20111219,000000,57.6986,58.8191,57.2019,57.4473,1474152.5730724,0
+ROK.US,D,20111220,000000,58.8732,60.1287,58.7738,59.6173,1211687.6306398,0
+ROK.US,D,20111221,000000,59.5769,59.8401,57.539,57.737,2296899.2993309,0
+ROK.US,D,20111222,000000,57.9508,59.4557,57.8404,59.0497,1106949.0428847,0
+ROK.US,D,20111223,000000,59.3543,59.3543,58.6988,59.1078,702862.39827309,0
+ROK.US,D,20111227,000000,59.1177,59.5611,58.5165,59.2409,514133.24302891,0
+ROK.US,D,20111228,000000,59.3069,59.4103,57.3132,57.4098,983426.93661142,0
+ROK.US,D,20111229,000000,57.4551,58.6052,57.2965,58.5254,915678.00908787,0
+ROK.US,D,20111230,000000,58.4692,58.9709,58.3491,58.4692,604621.07533746,0
+ROK.US,D,20120103,000000,59.9898,61.7331,59.9188,60.2954,1521843.4912745,0
+ROK.US,D,20120104,000000,60.0962,61.3627,59.711,60.8353,1111724.324509,0
+ROK.US,D,20120105,000000,60.1662,60.7901,58.8585,60.3949,1162212.8312019,0
+ROK.US,D,20120106,000000,60.2795,60.3121,57.5467,57.6798,2340514.0793509,0
+ROK.US,D,20120109,000000,57.9814,58.5412,57.5941,58.2859,1506881.4157221,0
+ROK.US,D,20120110,000000,59.163,59.9583,58.8822,59.6587,2019633.6221401,0
+ROK.US,D,20120111,000000,60.9625,62.3786,60.8649,62.1401,3279019.2740357,0
+ROK.US,D,20120112,000000,62.4437,63.517,62.1224,63.4469,1993117.9221563,0
+ROK.US,D,20120113,000000,62.5501,63.8727,62.2792,63.4588,1956866.9795242,0
+ROK.US,D,20120117,000000,64.1595,64.6709,63.6549,63.8047,1725408.8965459,0
+ROK.US,D,20120118,000000,64.0698,65.4051,63.6095,65.2809,1690253.853649,0
+ROK.US,D,20120119,000000,65.6741,65.8654,65.0533,65.147,1473303.2507775,0
+ROK.US,D,20120120,000000,64.6916,65.1066,63.849,64.5408,1377025.4148677,0
+ROK.US,D,20120123,000000,64.6601,65.3963,64.2245,64.5912,1021418.1274343,0
+ROK.US,D,20120124,000000,63.9672,65.2967,63.8727,65.147,1457085.9641394,0
+ROK.US,D,20120125,000000,64.6374,64.6374,61.1301,63.2922,2966273.8429155,0
+ROK.US,D,20120126,000000,63.7524,64.4226,61.5843,61.8011,2006648.2249991,0
+ROK.US,D,20120127,000000,61.267,62.3078,61.1596,61.2827,1533148.5088214,0
+ROK.US,D,20120130,000000,60.6767,62.222,60.5653,62.1835,1849396.7602067,0
+ROK.US,D,20120131,000000,62.5482,63.2981,61.8405,62.0544,1894869.4961668,0
+ROK.US,D,20120201,000000,63.0192,64.1674,62.8527,63.6814,1810660.7634527,0
+ROK.US,D,20120202,000000,63.7918,63.9929,63.513,63.849,1320033.5550233,0
+ROK.US,D,20120203,000000,64.7261,65.2415,64.5034,64.9774,1865629.2676745,0
+ROK.US,D,20120206,000000,64.6069,65.275,64.2856,64.7675,1216230.5409313,0
+ROK.US,D,20120207,000000,64.4156,65.0169,64.0934,64.8247,1132712.8338835,0
+ROK.US,D,20120208,000000,64.7173,65.3933,64.6069,65.3775,1346233.6764723,0
+ROK.US,D,20120209,000000,65.4268,65.5184,64.8247,65.2227,1070931.4863073,0
+ROK.US,D,20120210,000000,64.3201,64.4295,63.4628,63.9604,1115852.2135119,0
+ROK.US,D,20120213,000000,64.5922,64.735,63.4046,64.4738,1246992.8523893,0
+ROK.US,D,20120214,000000,64.1595,64.5428,63.31,63.5888,1041189.9851583,0
+ROK.US,D,20120215,000000,63.8382,64.0156,63.3562,63.5888,1225976.9455214,0
+ROK.US,D,20120216,000000,63.5888,65.279,63.4469,65.0956,1654546.8019966,0
+ROK.US,D,20120217,000000,65.3351,65.9767,64.5752,65.9373,1520623.7954579,0
+ROK.US,D,20120221,000000,66.3383,67.179,66.1768,66.9079,1938795.7958338,0
+ROK.US,D,20120222,000000,66.4902,66.7385,65.2859,65.8574,1708573.6442238,0
+ROK.US,D,20120223,000000,65.6101,65.6101,64.7261,65.409,1078434.340606,0
+ROK.US,D,20120224,000000,65.4583,66.4261,65.2327,66.2329,1413028.7653374,0
+ROK.US,D,20120227,000000,65.4947,65.8082,64.7695,65.137,1609465.7487197,0
+ROK.US,D,20120228,000000,65.137,65.409,64.4156,64.7833,1341708.0164544,0
+ROK.US,D,20120229,000000,65.0366,65.2622,63.9899,64.0757,1552071.0442506,0
+ROK.US,D,20120301,000000,64.3664,65.552,64.2935,65.143,1528776.0718221,0
+ROK.US,D,20120302,000000,65.0228,65.3696,64.0934,64.3289,1025328.8659341,0
+ROK.US,D,20120305,000000,64.2165,64.3112,63.238,63.7081,948186.65706846,0
+ROK.US,D,20120306,000000,62.7482,62.7562,61.0502,61.267,1614232.9125681,0
+ROK.US,D,20120307,000000,62.1549,63.3898,61.9608,63.0783,1276690.7204932,0
+ROK.US,D,20120308,000000,63.7081,64.8247,63.5238,64.6138,1411645.6992826,0
+ROK.US,D,20120309,000000,64.6325,65.1193,64.3112,64.662,974222.39355709,0
+ROK.US,D,20120312,000000,65.1519,66.636,64.9114,66.0732,1451466.4338302,0
+ROK.US,D,20120313,000000,66.6586,67.8117,66.4989,67.7397,1212577.5418137,0
+ROK.US,D,20120314,000000,67.5328,67.8669,66.5453,67.042,1084580.5116213,0
+ROK.US,D,20120315,000000,67.1377,67.7328,66.6586,67.5407,1030696.7451931,0
+ROK.US,D,20120316,000000,67.1464,67.6993,66.8419,67.0667,1456102.6985436,0
+ROK.US,D,20120319,000000,67.2115,67.3219,66.6725,66.835,707057.25892646,0
+ROK.US,D,20120320,000000,66.4005,66.4566,64.863,65.2327,1512901.7612122,0
+ROK.US,D,20120321,000000,65.208,65.5115,64.8158,65.2327,932510.21724413,0
+ROK.US,D,20120322,000000,64.936,64.936,63.4933,64.4295,899386.64774542,0
+ROK.US,D,20120323,000000,64.4058,64.5822,63.5888,64.3289,684568.9904698,0
+ROK.US,D,20120326,000000,64.7833,65.3618,64.6789,65.2711,1317160.8771063,0
+ROK.US,D,20120327,000000,65.6731,65.8427,64.5999,64.7025,1259049.7789212,0
+ROK.US,D,20120328,000000,64.7261,64.8325,62.7807,63.6303,1439003.6185073,0
+ROK.US,D,20120329,000000,63.1493,64.0678,62.9887,63.9604,1202486.1317514,0
+ROK.US,D,20120330,000000,64.393,64.4925,63.6964,63.852,1141443.5017745,0
+ROK.US,D,20120402,000000,63.8697,64.6325,63.238,64.1919,1052547.768248,0
+ROK.US,D,20120403,000000,63.9417,64.1023,62.8527,63.4203,1439121.3262568,0
+ROK.US,D,20120404,000000,62.7029,62.893,62.2811,62.5778,1756638.9948355,0
+ROK.US,D,20120405,000000,62.2575,63.5692,62.2398,63.4656,898794.05011079,0
+ROK.US,D,20120409,000000,62.2702,62.625,61.402,61.8988,1105756.7445617,0
+ROK.US,D,20120410,000000,61.5785,62.0939,60.928,61.0502,2225148.3083297,0
+ROK.US,D,20120411,000000,61.882,62.2605,61.3931,61.7864,1265348.1582332,0
+ROK.US,D,20120412,000000,62.0032,64.2935,61.7057,64.2382,2235823.1835288,0
+ROK.US,D,20120413,000000,63.7001,63.7652,62.086,62.0939,2216349.6540662,0
+ROK.US,D,20120416,000000,62.6023,63.1336,62.018,62.5186,1035323.8774086,0
+ROK.US,D,20120417,000000,63.1109,64.2305,63.0379,63.9397,1661997.9054745,0
+ROK.US,D,20120418,000000,63.5238,63.6371,62.9325,62.966,1185448.9497557,0
+ROK.US,D,20120419,000000,62.8359,63.4863,62.2121,62.6102,1765551.2979603,0
+ROK.US,D,20120420,000000,62.8359,63.7131,62.563,62.7552,2573476.9950211,0
+ROK.US,D,20120423,000000,62.1865,62.1865,60.3445,60.9862,3178901.7301646,0
+ROK.US,D,20120424,000000,61.2356,62.5186,60.7289,62.0101,1842925.8781587,0
+ROK.US,D,20120425,000000,59.5287,61.0423,59.2872,60.5033,5199267.981572,0
+ROK.US,D,20120426,000000,60.8502,62.4112,60.5771,62.0939,2221459.7939428,0
+ROK.US,D,20120427,000000,62.5088,63.306,62.1845,62.6418,1347143.8820858,0
+ROK.US,D,20120430,000000,62.3265,62.5472,61.7253,61.9687,1047921.6507544,0
+ROK.US,D,20120501,000000,61.9095,63.652,61.0797,62.5925,2001504.5992971,0
+ROK.US,D,20120502,000000,61.9924,62.8043,61.7519,62.6842,1010131.374883,0
+ROK.US,D,20120503,000000,62.9157,63.2981,62.4654,62.8359,1881299.619167,0
+ROK.US,D,20120504,000000,62.4486,62.5561,61.4671,61.6208,1195426.7109567,0
+ROK.US,D,20120507,000000,61.5311,62.0002,61.474,61.5617,1247754.908594,0
+ROK.US,D,20120508,000000,61.1773,62.6939,61.0394,62.4841,2053913.9746928,0
+ROK.US,D,20120509,000000,61.4671,62.6319,61.338,62.1353,1575691.7424337,0
+ROK.US,D,20120510,000000,62.7383,63.1513,61.6691,62.1757,1117579.2703169,0
+ROK.US,D,20120511,000000,61.7971,63.374,61.6543,62.4486,994913.58939229,0
+ROK.US,D,20120514,000000,61.613,62.4486,60.8532,61.7617,1076443.4560869,0
+ROK.US,D,20120515,000000,61.815,62.0219,60.8787,61.0325,1250169.9468996,0
+ROK.US,D,20120516,000000,61.3469,62.3295,60.3328,60.3772,1439122.3409788,0
+ROK.US,D,20120517,000000,60.7418,60.8936,58.0514,58.0838,1472000.347759,0
+ROK.US,D,20120518,000000,58.3254,58.6309,57.262,57.461,1910246.5930079,0
+ROK.US,D,20120521,000000,57.7114,59.913,57.5212,59.4655,2175334.5917514,0
+ROK.US,D,20120522,000000,59.7415,61.2433,59.7188,60.9507,1970772.7294985,0
+ROK.US,D,20120523,000000,60.2746,61.3243,59.5976,61.1349,1505602.8660309,0
+ROK.US,D,20120524,000000,61.815,62.2398,60.7172,61.1941,1283874.9520912,0
+ROK.US,D,20120525,000000,61.0956,61.4434,60.4698,60.6845,946159.2425582,0
+ROK.US,D,20120529,000000,61.2483,62.563,61.2483,62.2081,1244034.937826,0
+ROK.US,D,20120530,000000,61.338,61.338,59.7415,60.3081,1710777.620358,0
+ROK.US,D,20120531,000000,60.0401,60.2244,57.3556,58.4189,2391594.1689564,0
+ROK.US,D,20120601,000000,57.2058,57.2058,54.9323,55.425,3154496.651893,0
+ROK.US,D,20120604,000000,55.3364,55.5936,53.1613,53.9103,2766522.7775559,0
+ROK.US,D,20120605,000000,53.5408,54.2395,52.9534,54.1518,1883996.7501821,0
+ROK.US,D,20120606,000000,54.8593,55.701,54.5795,55.6567,1182989.2636832,0
+ROK.US,D,20120607,000000,56.5702,57.3674,55.5936,55.7167,1942871.9340159,0
+ROK.US,D,20120608,000000,56.4441,56.6648,54.8308,56.2854,1908835.1147378,0
+ROK.US,D,20120611,000000,57.1713,57.5123,55.3019,55.3935,1266651.0612517,0
+ROK.US,D,20120612,000000,55.7167,56.4982,55.2673,56.4716,1209240.1212309,0
+ROK.US,D,20120613,000000,55.9887,56.2932,55.3097,55.5757,1082765.1740042,0
+ROK.US,D,20120614,000000,55.561,55.9799,54.9678,55.3935,1512174.2055546,0
+ROK.US,D,20120615,000000,55.4576,55.7541,54.7489,55.7374,1395415.2212588,0
+ROK.US,D,20120618,000000,55.1076,55.8863,54.9225,55.5363,1175151.551132,0
+ROK.US,D,20120619,000000,55.6822,56.5376,55.6822,56.0144,1238109.9762017,0
+ROK.US,D,20120620,000000,55.9967,56.2932,55.0782,55.5857,1467258.5519599,0
+ROK.US,D,20120621,000000,55.6192,56.0921,53.7083,53.798,2040595.7487433,0
+ROK.US,D,20120622,000000,54.0798,54.1911,52.2764,52.8332,3415987.4612277,0
+ROK.US,D,20120625,000000,51.9364,52.434,51.6141,52.2587,1749228.4802365,0
+ROK.US,D,20120626,000000,52.3483,52.4695,50.6651,51.5914,2975910.657532,0
+ROK.US,D,20120627,000000,51.8073,51.9758,51.3146,51.8014,1646912.0338409,0
+ROK.US,D,20120628,000000,51.0179,51.5737,50.2748,50.8011,1587157.086053,0
+ROK.US,D,20120629,000000,52.2862,53.2333,51.8497,53.2186,1849102.4908334,0
+ROK.US,D,20120702,000000,52.7248,53.0963,51.2692,51.9285,2952290.974071,0
+ROK.US,D,20120703,000000,51.9866,52.5267,51.824,52.4321,894361.74451478,0
+ROK.US,D,20120705,000000,52.2804,53.0342,51.8792,52.7149,1147283.2267527,0
+ROK.US,D,20120706,000000,51.9936,52.5818,51.7029,52.5149,1743531.8310571,0
+ROK.US,D,20120709,000000,51.6633,52.434,51.6633,52.3621,2169447.1748402,0
+ROK.US,D,20120710,000000,52.2251,52.6381,50.6898,50.9834,2576683.5164688,0
+ROK.US,D,20120711,000000,51.148,51.7196,50.6976,50.9913,2774329.0337259,0
+ROK.US,D,20120712,000000,50.5834,50.5834,49.3052,49.5584,3020142.3885142,0
+ROK.US,D,20120713,000000,49.787,50.7785,49.7003,50.6237,1680924.4997916,0
+ROK.US,D,20120716,000000,50.2837,50.4947,49.3987,50.2837,1672183.6846808,0
+ROK.US,D,20120717,000000,50.4769,50.5507,49.6096,49.9584,2055878.4764405,0
+ROK.US,D,20120718,000000,49.9171,53.3318,49.7397,52.9091,2716016.0058674,0
+ROK.US,D,20120719,000000,52.8499,53.4629,52.2094,53.0865,1504337.5077254,0
+ROK.US,D,20120720,000000,52.4587,52.7662,52.0763,52.2882,1293360.5731332,0
+ROK.US,D,20120723,000000,51.1628,53.6196,50.9243,53.0609,3287856.4877344,0
+ROK.US,D,20120724,000000,52.9268,53.0008,51.6368,52.4824,2738041.5611025,0
+ROK.US,D,20120725,000000,52.5641,52.9534,50.1714,50.7262,3970556.3603224,0
+ROK.US,D,20120726,000000,51.1175,52.3888,50.5597,52.1995,3599910.8931883,0
+ROK.US,D,20120727,000000,52.5957,55.0189,52.5957,54.7026,2500966.9919811,0
+ROK.US,D,20120730,000000,54.6987,55.7611,54.5962,55.1846,2335437.4252995,0
+ROK.US,D,20120731,000000,55.1146,55.4832,53.9103,54.2661,2195380.4244092,0
+ROK.US,D,20120801,000000,54.2661,54.4297,53.1782,53.3318,1979165.494971,0
+ROK.US,D,20120802,000000,52.7712,53.867,52.6528,53.6029,1316561.1764178,0
+ROK.US,D,20120803,000000,54.882,56.0735,54.882,55.5157,1224461.9656095,0
+ROK.US,D,20120806,000000,55.91,56.3267,55.6754,55.7306,1343985.052571,0
+ROK.US,D,20120807,000000,55.6664,57.4413,55.4832,56.9122,1467516.2913421,0
+ROK.US,D,20120808,000000,56.6224,57.2531,56.0824,56.6224,1209587.1561471,0
+ROK.US,D,20120809,000000,56.8235,57.9864,56.7713,57.6364,2775516.2584391,0
+ROK.US,D,20120810,000000,57.1013,57.6059,57.1013,57.5921,1236218.5344363,0
+ROK.US,D,20120813,000000,57.5774,58.0178,57.054,58.0031,1198329.8305332,0
+ROK.US,D,20120814,000000,58.2948,59.0487,58.077,58.3943,1723081.1243304,0
+ROK.US,D,20120815,000000,58.3618,58.8536,57.7912,57.9381,1673660.1051575,0
+ROK.US,D,20120816,000000,57.9617,59.2142,57.877,59.089,1527497.522131,0
+ROK.US,D,20120817,000000,59.1177,59.9958,58.8871,59.7877,1514109.280365,0
+ROK.US,D,20120820,000000,59.6971,59.714,58.3697,59.0664,1130763.5529654,0
+ROK.US,D,20120821,000000,59.302,59.6676,58.4505,58.6358,1631711.4986238,0
+ROK.US,D,20120822,000000,58.6279,58.6279,57.808,58.077,1204725.6231548,0
+ROK.US,D,20120823,000000,57.8997,58.5559,57.7193,58.4425,1647845.5780598,0
+ROK.US,D,20120824,000000,58.2474,58.7175,57.9705,58.6279,1176621.8832769,0
+ROK.US,D,20120827,000000,58.7757,58.8772,58.28,58.5727,1216959.1113108,0
+ROK.US,D,20120828,000000,58.2554,58.9383,58.2554,58.4594,1327420.7310168,0
+ROK.US,D,20120829,000000,58.3855,58.7835,58.1904,58.5559,1071359.6989816,0
+ROK.US,D,20120830,000000,57.9941,58.5392,57.6651,58.0278,938087.12923032,0
+ROK.US,D,20120831,000000,58.6209,59.0733,57.9705,58.4425,869332.61222745,0
+ROK.US,D,20120904,000000,58.4189,58.4732,57.0806,58.0278,1220038.7925114,0
+ROK.US,D,20120905,000000,57.9864,58.1519,57.129,57.3221,1137142.0953135,0
+ROK.US,D,20120906,000000,57.5438,58.483,57.0059,58.077,1706030.7509491,0
+ROK.US,D,20120907,000000,58.3855,59.4557,58.3618,59.3769,876291.57554645,0
+ROK.US,D,20120910,000000,59.4863,59.6351,58.7501,58.7501,794325.37840164,0
+ROK.US,D,20120911,000000,58.7757,58.7757,57.0945,57.4413,1938599.9544923,0
+ROK.US,D,20120912,000000,57.2344,57.7833,56.8235,56.9822,1360515.8883001,0
+ROK.US,D,20120913,000000,56.8067,57.5852,55.3531,56.7426,3213626.5309431,0
+ROK.US,D,20120914,000000,56.8235,57.7774,56.786,57.4296,1975428.2739293,0
+ROK.US,D,20120917,000000,57.1349,57.5852,56.8609,57.3063,877538.66885631,0
+ROK.US,D,20120918,000000,57.2886,57.599,56.9732,57.4413,868116.97529887,0
+ROK.US,D,20120919,000000,57.4049,58.5225,57.3063,58.4012,1432761.0489042,0
+ROK.US,D,20120920,000000,57.9864,58.692,57.0886,58.6436,1518040.3133044,0
+ROK.US,D,20120921,000000,58.9926,59.367,58.077,58.2474,1715890.8044007,0
+ROK.US,D,20120924,000000,58.3943,58.9285,57.5261,58.6703,1247046.632654,0
+ROK.US,D,20120925,000000,58.4889,58.6436,56.6224,56.7003,1913368.8925314,0
+ROK.US,D,20120926,000000,56.7988,56.8609,55.294,55.7729,1804254.8236112,0
+ROK.US,D,20120927,000000,55.9927,56.1898,55.2487,56.0281,1743017.3670147,0
+ROK.US,D,20120928,000000,55.6113,56.8865,55.4329,56.4066,2105795.6946602,0
+ROK.US,D,20121001,000000,56.4066,57.4413,56.1041,56.2647,1478154.6365501,0
+ROK.US,D,20121002,000000,56.3603,56.4972,55.6024,56.0735,1161603.9980156,0
+ROK.US,D,20121003,000000,56.3997,56.6056,55.6754,56.1385,1161193.0356149,0
+ROK.US,D,20121004,000000,56.3997,57.4296,56.2578,57.119,1231946.5549127,0
+ROK.US,D,20121005,000000,57.5587,58.3943,57.0284,57.396,1102087.5098924,0
+ROK.US,D,20121008,000000,56.9575,57.5261,56.8067,57.0472,624533.97941622,0
+ROK.US,D,20121009,000000,56.9979,57.2275,56.3652,56.8688,1624264.4540338,0
+ROK.US,D,20121010,000000,56.5061,56.5149,55.554,56.1041,1769355.4906525,0
+ROK.US,D,20121011,000000,56.6402,56.717,56.1218,56.2075,1047834.3846643,0
+ROK.US,D,20121012,000000,56.6736,57.3813,56.3435,56.5535,1206371.5022017,0
+ROK.US,D,20121015,000000,56.7928,57.0284,56.243,56.8609,918052.4585143,0
+ROK.US,D,20121016,000000,57.129,57.8671,56.9339,57.3556,1144421.7107773,0
+ROK.US,D,20121017,000000,57.5587,58.7688,57.4503,58.6279,938750.75740335,0
+ROK.US,D,20121018,000000,58.214,59.0733,58.0681,58.8969,907136.07948458,0
+ROK.US,D,20121019,000000,58.2406,58.3855,56.4618,56.7091,1687474.5301538,0
+ROK.US,D,20121022,000000,56.0883,57.0284,56.0281,56.9979,1294525.4739629,0
+ROK.US,D,20121023,000000,56.043,56.4273,55.554,56.2903,1768603.5816675,0
+ROK.US,D,20121024,000000,56.5445,56.5445,55.3935,55.7394,1688133.084717,0
+ROK.US,D,20121025,000000,56.3751,56.5988,55.4083,55.8813,1437990.9259743,0
+ROK.US,D,20121026,000000,55.903,56.5692,55.6587,56.2489,1658109.4908583,0
+ROK.US,D,20121031,000000,56.3652,57.6976,56.1711,57.6286,1348491.4328714,0
+ROK.US,D,20121101,000000,57.6108,60.7882,57.5093,60.7211,3484947.9667919,0
+ROK.US,D,20121102,000000,62.1224,62.7896,60.6807,61.2413,2948680.5932764,0
+ROK.US,D,20121105,000000,61.4986,64.1515,61.4434,63.2744,3199389.9816042,0
+ROK.US,D,20121106,000000,63.6677,64.5241,63.2932,64.0047,2046910.3636067,0
+ROK.US,D,20121107,000000,62.8369,63.7208,62.5768,63.0833,1543992.8425909,0
+ROK.US,D,20121108,000000,63.0074,63.6125,62.2821,62.2821,1067883.2614881,0
+ROK.US,D,20121109,000000,62.1993,63.2853,62.1993,62.9256,1188023.2994117,0
+ROK.US,D,20121112,000000,62.9325,63.5051,62.3314,63.2016,1056413.8589808,0
+ROK.US,D,20121113,000000,62.6132,64.4265,62.5353,63.8224,2105300.5103354,0
+ROK.US,D,20121114,000000,63.8963,63.9702,61.7736,61.9608,2298195.0992956,0
+ROK.US,D,20121115,000000,62.835,63.0991,61.8652,62.2485,1595653.3531673,0
+ROK.US,D,20121116,000000,62.3452,62.5738,61.7381,62.3549,1144070.6169732,0
+ROK.US,D,20121119,000000,62.9897,63.6707,62.9769,63.5524,854323.85946405,0
+ROK.US,D,20121120,000000,63.3582,63.6924,63.0734,63.585,904351.68237941,0
+ROK.US,D,20121121,000000,63.4736,63.6854,63.1208,63.1553,1013211.0560835,0
+ROK.US,D,20121123,000000,63.3917,64.0284,63.2527,63.9624,837819.4065064,0
+ROK.US,D,20121126,000000,63.6924,64.6325,63.5465,64.2392,1725411.9407119,0
+ROK.US,D,20121127,000000,64.1998,65.0169,63.9624,64.0421,1249659.5417451,0
+ROK.US,D,20121128,000000,63.7831,64.6128,63.4144,64.46,946733.57519724,0
+ROK.US,D,20121129,000000,64.6719,64.9409,63.9702,64.46,1122323.0955599,0
+ROK.US,D,20121130,000000,64.5575,64.9409,64.4196,64.6532,1094425.3442432,0
+ROK.US,D,20121203,000000,65.0612,65.2514,63.913,63.9289,1028354.7668699,0
+ROK.US,D,20121204,000000,63.31,64.4511,62.7966,64.4196,1229405.6910821,0
+ROK.US,D,20121205,000000,64.46,65.7254,64.2392,65.5964,1725748.8284083,0
+ROK.US,D,20121206,000000,65.4071,65.7402,64.728,65.3676,1053044.9820168,0
+ROK.US,D,20121207,000000,65.5184,65.7018,64.874,65.5964,1053718.7574096,0
+ROK.US,D,20121210,000000,65.2267,65.821,65.139,65.6268,1133481.9931422,0
+ROK.US,D,20121211,000000,66.0585,66.6941,65.7648,66.3295,1502561.7442655,0
+ROK.US,D,20121212,000000,66.6469,67.314,66.5335,66.9878,1952107.9334515,0
+ROK.US,D,20121213,000000,66.9001,67.2657,66.5246,66.9169,1713962.8326442,0
+ROK.US,D,20121214,000000,66.8834,67.3228,66.768,67.114,1235948.6183905,0
+ROK.US,D,20121217,000000,67.3327,67.5101,66.7848,67.3938,1495527.6915203,0
+ROK.US,D,20121218,000000,67.4273,68.9056,67.3663,68.8819,1814670.9447062,0
+ROK.US,D,20121219,000000,69.1796,69.1914,68.1941,68.2029,1031055.9567729,0
+ROK.US,D,20121220,000000,68.1872,68.2808,67.518,67.6815,1405061.1683732,0
+ROK.US,D,20121221,000000,66.4852,67.7555,66.3049,67.7328,2270565.234581,0
+ROK.US,D,20121224,000000,67.5761,68.0108,67.4627,67.6905,342636.09639997,0
+ROK.US,D,20121226,000000,67.8461,68.0748,67.3396,67.4273,512900.35582672,0
+ROK.US,D,20121227,000000,67.445,67.6747,66.7848,67.5101,684999.2325881,0
+ROK.US,D,20121228,000000,66.9316,67.6097,66.8479,66.9247,587225.69648391,0
+ROK.US,D,20121231,000000,66.8834,68.5823,66.7375,68.5301,1368115.1411867,0
+ROK.US,D,20130102,000000,69.6072,70.581,69.3382,70.2448,1926749.0165215,0
+ROK.US,D,20130103,000000,70.1768,70.8657,69.9689,70.3266,1472666.005376,0
+ROK.US,D,20130104,000000,70.6203,71.3871,70.574,71.2244,1242045.0680289,0
+ROK.US,D,20130107,000000,70.7021,71.2008,70.4636,70.9307,1160298.0508312,0
+ROK.US,D,20130108,000000,70.0822,70.3582,68.9549,69.281,2170250.8346462,0
+ROK.US,D,20130109,000000,69.6842,70.644,69.4604,70.2962,1049159.6115665,0
+ROK.US,D,20130110,000000,70.848,70.9554,69.5235,70.4952,1230309.8083636,0
+ROK.US,D,20130111,000000,70.4793,70.6922,69.7718,70.0744,1273197.032726,0
+ROK.US,D,20130114,000000,70.1611,70.1611,69.4367,69.9442,487451.12864087,0
+ROK.US,D,20130115,000000,69.623,70.1473,69.3155,69.7876,862427.42917323,0
+ROK.US,D,20130116,000000,69.5835,69.7954,69.348,69.7629,549570.37863544,0
+ROK.US,D,20130117,000000,70.169,71.2402,69.8931,71.0471,1655789.8364186,0
+ROK.US,D,20130118,000000,71.249,71.6068,70.84,71.592,1242086.67163,0
+ROK.US,D,20130122,000000,71.3033,72.1705,71.0097,72.1705,1023817.9449102,0
+ROK.US,D,20130123,000000,71.8345,73.3432,71.7478,72.953,1776761.9463633,0
+ROK.US,D,20130124,000000,72.9924,73.4999,72.6278,72.742,1745457.7733697,0
+ROK.US,D,20130125,000000,73.3235,73.4358,72.8387,73.149,1360743.1860229,0
+ROK.US,D,20130128,000000,73.427,73.7385,72.7796,73.5069,1024195.4214857,0
+ROK.US,D,20130129,000000,73.3511,73.6064,72.7353,73.3432,914128.52862883,0
+ROK.US,D,20130130,000000,70.7366,74.0468,70.644,71.9005,2253091.7221352,0
+ROK.US,D,20130131,000000,71.7951,72.9855,71.7665,72.7716,1497859.5226236,0
+ROK.US,D,20130201,000000,72.8731,74.2923,72.6593,74.1692,1976307.0231616,0
+ROK.US,D,20130204,000000,73.6064,74.0962,73.1747,73.4112,1070783.3368986,0
+ROK.US,D,20130205,000000,73.8114,74.5347,73.7868,73.9986,1089257.3652138,0
+ROK.US,D,20130206,000000,73.7868,74.4707,73.6871,74.242,1073302.8915677,0
+ROK.US,D,20130207,000000,74.3662,74.5042,73.3611,73.8576,1116876.0679867,0
+ROK.US,D,20130208,000000,74.0134,74.5505,73.9169,74.2352,922282.83443687,0
+ROK.US,D,20130211,000000,74.0962,74.385,73.6231,74.1937,530599.13655143,0
+ROK.US,D,20130212,000000,74.3662,74.6993,74.1692,74.5269,928685.73011241,0
+ROK.US,D,20130213,000000,74.5269,75.055,74.512,74.6185,883021.21169863,0
+ROK.US,D,20130214,000000,73.7492,74.5337,73.2654,74.512,1023937.6821035,0
+ROK.US,D,20130215,000000,74.645,75.2748,74.2569,74.4391,877263.67920051,0
+ROK.US,D,20130219,000000,74.7723,75.3221,74.2636,74.512,1273706.4231585,0
+ROK.US,D,20130220,000000,74.6185,74.9811,73.3531,73.4468,1385490.2256007,0
+ROK.US,D,20130221,000000,73.1117,73.2734,72.3203,72.7559,1239546.8225213,0
+ROK.US,D,20130222,000000,73.2329,74.2085,73.2329,73.8616,1143676.9048461,0
+ROK.US,D,20130225,000000,74.1504,74.4046,72.2799,72.3036,1223010.9131823,0
+ROK.US,D,20130226,000000,72.7637,73.0693,71.8188,72.813,946147.06589447,0
+ROK.US,D,20130227,000000,72.7411,74.4223,72.6022,74.1277,833887.35884511,0
+ROK.US,D,20130228,000000,74.1572,74.9733,73.7759,74.0942,978355.35616985,0
+ROK.US,D,20130301,000000,73.5827,74.1839,72.4858,73.225,1201344.5695271,0
+ROK.US,D,20130304,000000,72.9304,72.9609,71.4541,72.2484,1426676.7759295,0
+ROK.US,D,20130305,000000,72.9441,74.0528,72.9392,73.4122,1322625.154953,0
+ROK.US,D,20130306,000000,73.6172,74.0853,73.3708,73.5364,903193.88460352,0
+ROK.US,D,20130307,000000,73.6498,74.5761,73.6261,74.4608,823986.71651447,0
+ROK.US,D,20130308,000000,74.0775,74.445,73.2329,74.306,1194913.2616361,0
+ROK.US,D,20130311,000000,74.043,74.241,73.7492,73.8616,1118194.191835,0
+ROK.US,D,20130312,000000,73.8152,73.8152,72.3479,72.6189,1448989.4974841,0
+ROK.US,D,20130313,000000,72.5085,72.9707,71.9399,72.9234,994194.15151051,0
+ROK.US,D,20130314,000000,73.158,73.3088,72.3036,73.2988,1290731.4284906,0
+ROK.US,D,20130315,000000,73.0525,73.2988,72.0936,72.6189,1698701.4141084,0
+ROK.US,D,20130318,000000,71.9468,72.3972,71.3289,71.7231,1031507.5080526,0
+ROK.US,D,20130319,000000,71.8699,72.1745,70.5997,71.117,913826.14147965,0
+ROK.US,D,20130320,000000,71.6009,71.9764,70.8874,71.2303,1283988.6009526,0
+ROK.US,D,20130321,000000,71.2629,71.7231,69.8851,70.6637,1849759.0159526,0
+ROK.US,D,20130322,000000,70.6972,71.052,70.2133,70.4823,1250782.8389738,0
+ROK.US,D,20130325,000000,70.6884,70.8539,69.3609,69.8595,1100515.7055499,0
+ROK.US,D,20130326,000000,69.9925,70.1788,69.0416,69.5925,1639425.4150938,0
+ROK.US,D,20130327,000000,68.9657,69.8931,68.5469,69.7472,1225874.4586017,0
+ROK.US,D,20130328,000000,69.9778,70.8973,69.5215,70.8183,1167927.745377,0
+ROK.US,D,20130401,000000,70.7721,70.8539,69.3687,69.4357,751973.92724311,0
+ROK.US,D,20130402,000000,69.7954,69.9275,68.8454,69.1677,1282914.0103789,0
+ROK.US,D,20130403,000000,69.007,69.5925,68.1802,69.3777,1873415.2294049,0
+ROK.US,D,20130404,000000,69.5117,71.5487,69.3777,71.3111,2243124.1081541,0
+ROK.US,D,20130405,000000,70.3425,72.3893,69.9019,72.1645,1925632.8223469,0
+ROK.US,D,20130408,000000,72.1291,72.1912,70.5907,71.4284,1511993.5850428,0
+ROK.US,D,20130409,000000,71.4628,72.2878,71.1653,71.8188,1033594.7911596,0
+ROK.US,D,20130410,000000,71.8935,72.8466,71.593,72.8287,1025646.4739129,0
+ROK.US,D,20130411,000000,72.7864,73.6418,72.6494,72.9845,1395287.3662896,0
+ROK.US,D,20130412,000000,72.6741,72.7006,71.7064,71.8699,896227.81823068,0
+ROK.US,D,20130415,000000,71.3457,71.3694,68.3202,68.3438,1941427.9846425,0
+ROK.US,D,20130416,000000,68.942,69.6467,68.4916,69.5215,1189947.2122803,0
+ROK.US,D,20130417,000000,68.8356,68.9006,68.2463,68.7449,991948.57177517,0
+ROK.US,D,20130418,000000,68.9173,69.3609,67.6471,67.9674,1076988.3617886,0
+ROK.US,D,20130419,000000,68.1232,68.263,67.4579,68.2206,1119118.6035562,0
+ROK.US,D,20130422,000000,68.1872,69.2041,67.2766,68.9096,1205564.7982298,0
+ROK.US,D,20130423,000000,69.084,69.7797,68.6612,69.7472,1191235.9091912,0
+ROK.US,D,20130424,000000,69.8131,72.1745,69.6388,70.779,2100523.1992673,0
+ROK.US,D,20130425,000000,70.7239,71.4018,69.8044,71.2303,2004225.0689178,0
+ROK.US,D,20130426,000000,71.2707,71.394,69.4495,69.6052,1176809.6068426,0
+ROK.US,D,20130429,000000,69.8851,70.1079,69.278,69.5925,870573.61720545,0
+ROK.US,D,20130430,000000,69.622,70.0005,68.7449,69.5334,1224601.9972424,0
+ROK.US,D,20130501,000000,69.287,69.3057,67.4234,67.5151,1409906.4658138,0
+ROK.US,D,20130502,000000,68.1232,68.8454,67.8599,68.0738,1349624.8773198,0
+ROK.US,D,20130503,000000,69.1588,70.3779,69.0237,69.7876,1113916.1239796,0
+ROK.US,D,20130506,000000,69.6999,71.0441,69.3954,70.7071,1027570.3867815,0
+ROK.US,D,20130507,000000,70.9682,72.2582,70.7071,72.1025,1401183.9156986,0
+ROK.US,D,20130508,000000,71.9606,72.813,71.6817,72.7864,856653.66112348,0
+ROK.US,D,20130509,000000,72.5332,73.2517,72.3606,72.5588,869625.86687883,0
+ROK.US,D,20130510,000000,72.5677,72.9461,72.2464,72.5332,636048.02969046,0
+ROK.US,D,20130513,000000,72.3352,73.1924,72.2129,73.153,1070353.0947803,0
+ROK.US,D,20130514,000000,73.1678,74.3662,73.0446,74.241,1023653.5599499,0
+ROK.US,D,20130515,000000,73.8952,74.1996,73.3798,73.9611,790589.17208193,0
+ROK.US,D,20130516,000000,73.5719,74.4145,73.564,73.7729,866087.53134466,0
+ROK.US,D,20130517,000000,73.9611,75.0413,73.8852,75.0323,898620.5326527,0
+ROK.US,D,20130520,000000,74.7506,75.6256,74.4962,75.0018,653799.57595797,0
+ROK.US,D,20130521,000000,75.1161,75.4877,74.3494,74.8204,666216.72879183,0
+ROK.US,D,20130522,000000,74.8204,75.0727,72.5499,73.087,1128053.2305646,0
+ROK.US,D,20130523,000000,72.4918,73.0801,72.1794,72.475,963176.13011429,0
+ROK.US,D,20130524,000000,72.1143,72.3686,71.4865,72.1143,756969.40353641,0
+ROK.US,D,20130528,000000,73.7048,73.7552,72.5065,73.0446,659038.58552578,0
+ROK.US,D,20130529,000000,72.7243,73.4842,72.5154,72.5499,566619.73729479,0
+ROK.US,D,20130530,000000,72.6396,73.7552,72.541,73.0959,512349.36179315,0
+ROK.US,D,20130531,000000,72.7746,74.4677,72.3193,72.6199,1297292.6207944,0
+ROK.US,D,20130603,000000,72.9392,73.228,71.5358,72.7559,1038405.5880531,0
+ROK.US,D,20130604,000000,72.8466,73.4842,71.8315,72.1794,831948.22514686,0
+ROK.US,D,20130605,000000,71.9075,72.2464,70.4933,70.6587,724551.06581179,0
+ROK.US,D,20130606,000000,70.6677,71.0973,70.1089,70.4557,1025556.163657,0
+ROK.US,D,20130607,000000,70.9257,71.7527,70.6922,71.255,1502213.6946273,0
+ROK.US,D,20130610,000000,71.6414,71.7625,71.0806,71.2797,836806.71397325,0
+ROK.US,D,20130611,000000,70.5573,70.917,70.2143,70.3809,775577.37515261,0
+ROK.US,D,20130612,000000,71.0322,71.1061,69.358,69.5175,824478.85667336,0
+ROK.US,D,20130613,000000,69.5531,71.5862,68.6868,71.4788,921969.28534594,0
+ROK.US,D,20130614,000000,70.98,71.8552,70.98,71.5191,906815.42733981,0
+ROK.US,D,20130617,000000,71.9715,72.0483,70.7109,71.6649,901734.71440044,0
+ROK.US,D,20130618,000000,71.6936,72.7637,71.2964,72.6909,729280.68494709,0
+ROK.US,D,20130619,000000,72.6101,72.9707,71.6581,71.6738,618849.50690047,0
+ROK.US,D,20130620,000000,70.85,70.9031,68.737,68.9607,1419642.7231842,0
+ROK.US,D,20130621,000000,69.4821,69.9601,68.6326,69.1786,996698.48535001,0
+ROK.US,D,20130624,000000,68.3025,68.3902,66.496,67.4934,1408281.8959284,0
+ROK.US,D,20130625,000000,68.1999,69.0041,67.8964,68.6967,1030991.0145664,0
+ROK.US,D,20130626,000000,69.3994,69.6713,68.8376,68.872,999513.3241145,0
+ROK.US,D,20130627,000000,69.5531,69.8281,69.2663,69.4721,1066647.3301199,0
+ROK.US,D,20130628,000000,69.1716,69.6112,68.5833,68.5913,2224581.0787444,0
+ROK.US,D,20130701,000000,69.3904,70.2842,68.9607,70.1177,1341513.1898348,0
+ROK.US,D,20130702,000000,69.9699,70.3809,69.4554,69.9699,1222678.0843738,0
+ROK.US,D,20130703,000000,69.7452,70.3148,69.3017,69.9512,639472.7163632,0
+ROK.US,D,20130705,000000,70.6844,71.6009,70.3966,71.5585,589275.43487766,0
+ROK.US,D,20130708,000000,72.1607,72.5332,71.7251,72.1705,1172640.1142387,0
+ROK.US,D,20130709,000000,72.6101,73.1136,72.541,72.7323,586622.95162951,0
+ROK.US,D,20130710,000000,72.541,72.7707,71.6087,72.1882,1027018.378026,0
+ROK.US,D,20130711,000000,72.881,74.3229,72.881,74.2173,941261.1795747,0
+ROK.US,D,20130712,000000,74.2489,75.1004,73.8952,75.0018,1169229.6336737,0
+ROK.US,D,20130715,000000,74.9328,75.4364,74.8057,75.3645,831619.45522627,0
+ROK.US,D,20130716,000000,75.4877,75.8848,74.8363,75.0827,911385.73512471,0
+ROK.US,D,20130717,000000,75.4877,76.2042,75.2304,76.0829,1086780.4288677,0
+ROK.US,D,20130718,000000,76.0967,77.0407,75.8986,76.963,918541.55450727,0
+ROK.US,D,20130719,000000,76.8989,77.0407,75.8582,76.5756,1054679.6991219,0
+ROK.US,D,20130722,000000,76.0652,76.549,73.6398,76.4761,759601.59234503,0
+ROK.US,D,20130723,000000,76.7176,76.7807,75.9833,76.757,774569.75622934,0
+ROK.US,D,20130724,000000,76.9708,76.9708,75.5704,75.9124,783511.48629161,0
+ROK.US,D,20130725,000000,75.5241,75.6601,74.7683,75.397,832002.00541165,0
+ROK.US,D,20130726,000000,75.0727,75.4443,74.447,74.9181,1162921.1071419,0
+ROK.US,D,20130729,000000,74.5791,75.67,74.376,74.7033,1018712.8786433,0
+ROK.US,D,20130730,000000,76.9216,79.4798,76.3125,78.8975,2750844.3082876,0
+ROK.US,D,20130731,000000,78.249,80.3796,78.249,79.9017,1659939.034583,0
+ROK.US,D,20130801,000000,80.5857,82.2383,80.5167,81.8234,1716295.6784695,0
+ROK.US,D,20130802,000000,81.6746,82.6078,79.7696,82.5822,1185319.0653427,0
+ROK.US,D,20130805,000000,82.5004,82.6561,81.5771,82.5822,910582.07531884,0
+ROK.US,D,20130806,000000,82.4847,82.6493,81.8382,81.9939,1027112.7471699,0
+ROK.US,D,20130807,000000,81.9416,82.1772,80.9571,81.4252,774244.03047469,0
+ROK.US,D,20130808,000000,82.1467,83.1203,82.0323,82.5359,754681.20547803,0
+ROK.US,D,20130809,000000,82.4393,82.8758,81.6253,81.8746,758565.5612064,0
+ROK.US,D,20130812,000000,81.5771,82.4906,81.2754,82.0057,1044201.6799864,0
+ROK.US,D,20130813,000000,82.1644,82.5438,81.717,82.2235,969446.09721084,0
+ROK.US,D,20130814,000000,82.2954,82.2954,81.5771,81.9436,539326.76027654,0
+ROK.US,D,20130815,000000,83.0435,83.0435,77.5208,80.2032,870277.31838813,0
+ROK.US,D,20130816,000000,79.8928,81.1365,79.7854,80.4821,683601.96042562,0
+ROK.US,D,20130819,000000,80.2309,80.7383,80.0012,80.3313,709214.55784978,0
+ROK.US,D,20130820,000000,80.3728,80.9965,79.8761,80.7068,488629.22085629,0
+ROK.US,D,20130821,000000,80.4566,81.3553,80.1412,80.6319,692435.11523634,0
+ROK.US,D,20130822,000000,80.9551,82.8917,80.9464,82.7714,774622.52177215,0
+ROK.US,D,20130823,000000,82.7961,82.8464,81.4686,81.9436,903949.85247646,0
+ROK.US,D,20130826,000000,82.259,83.0612,81.8569,82.1319,851601.36039947,0
+ROK.US,D,20130827,000000,81.1178,81.1464,80.426,80.499,838398.81275532,0
+ROK.US,D,20130828,000000,80.5294,80.9551,80.2555,80.4821,809904.40491617,0
+ROK.US,D,20130829,000000,80.3826,81.6036,80.3826,81.0862,429270.01463946,0
+ROK.US,D,20130830,000000,81.2252,81.2252,80.3313,80.6408,676940.3106459,0
+ROK.US,D,20130903,000000,81.7337,82.5438,80.5057,81.2754,772364.76537309,0
+ROK.US,D,20130904,000000,81.1552,82.5142,80.4339,82.1732,748599.97666923,0
+ROK.US,D,20130905,000000,81.9366,82.9361,81.6686,82.7429,511198.66707112,0
+ROK.US,D,20130906,000000,83.0878,83.9491,81.7002,82.9715,991277.8405483,0
+ROK.US,D,20130909,000000,83.2868,85.0884,82.9174,84.8064,933194.1398567,0
+ROK.US,D,20130910,000000,85.4254,87.2505,85.1721,86.2767,1208344.1217253,0
+ROK.US,D,20130911,000000,85.7397,86.0896,84.7494,86.0304,1317074.6257382,0
+ROK.US,D,20130912,000000,86.1703,90.5805,85.5338,86.678,866512.69985307,0
+ROK.US,D,20130913,000000,86.7271,87.2672,86.3241,87.1037,497297.99070672,0
+ROK.US,D,20130916,000000,88.6834,89.2629,87.9946,88.7198,935538.14762382,0
+ROK.US,D,20130917,000000,88.2517,89.0391,87.3924,88.2084,1087380.1295562,0
+ROK.US,D,20130918,000000,87.9946,90.0817,87.8133,89.9714,845472.43965775,0
+ROK.US,D,20130919,000000,90.477,90.9925,89.9163,90.5066,806948.51979686,0
+ROK.US,D,20130920,000000,90.1627,90.7402,88.9249,89.0658,1105159.0733171,0
+ROK.US,D,20130923,000000,88.915,89.3792,88.3059,88.6834,689261.06489195,0
+ROK.US,D,20130924,000000,88.8282,89.8276,88.4183,88.915,747935.33377423,0
+ROK.US,D,20130925,000000,88.577,89.935,88.514,89.0205,720170.51103661,0
+ROK.US,D,20130926,000000,89.4925,89.9093,88.9771,89.7093,468803.58286757,0
+ROK.US,D,20130927,000000,89.2708,89.5102,88.5524,88.8972,548324.30004754,0
+ROK.US,D,20130930,000000,87.5915,89.3053,87.5915,88.6932,793064.07898411,0
+ROK.US,D,20131001,000000,88.9514,90.207,88.514,89.5379,797709.4761953,0
+ROK.US,D,20131002,000000,88.8372,89.3141,85.4066,88.7111,883686.8693156,0
+ROK.US,D,20131003,000000,88.6657,89.0205,86.9834,88.1187,672271.57482924,0
+ROK.US,D,20131004,000000,88.3848,89.2362,87.9689,88.8529,568831.83120488,0
+ROK.US,D,20131007,000000,87.9226,89.2106,87.8487,88.4735,693119.03784891,0
+ROK.US,D,20131008,000000,88.8282,89.4689,87.6486,87.7166,915176.73643118,0
+ROK.US,D,20131009,000000,87.7166,88.2971,86.2137,86.5961,1394011.8607645,0
+ROK.US,D,20131010,000000,87.69,90.207,87.3559,89.8798,805226.53660171,0
+ROK.US,D,20131011,000000,89.592,90.136,89.2106,90.0533,836592.60763607,0
+ROK.US,D,20131014,000000,89.6768,90.3696,89.4442,90.207,692271.74499802,0
+ROK.US,D,20131015,000000,90.0365,90.0365,87.9778,88.2084,875602.57932399,0
+ROK.US,D,20131016,000000,88.1807,88.6578,87.7689,88.2251,1336120.9572484,0
+ROK.US,D,20131017,000000,87.5659,89.7438,87.5659,89.6492,669467.89800649,0
+ROK.US,D,20131018,000000,91.3985,91.7897,90.1971,91.5788,1026425.7803913,0
+ROK.US,D,20131021,000000,91.563,91.9543,90.7746,91.3522,505365.03042473,0
+ROK.US,D,20131022,000000,91.8922,92.7948,91.2063,91.4546,600171.51946785,0
+ROK.US,D,20131023,000000,91.0022,91.5886,90.403,91.5886,810781.1247044,0
+ROK.US,D,20131024,000000,91.6053,92.9615,91.5166,92.6815,670869.22905687,0
+ROK.US,D,20131025,000000,92.3652,92.7948,91.1599,91.7157,867709.05706408,0
+ROK.US,D,20131028,000000,91.4902,91.9543,90.6771,90.9648,789801.7478277,0
+ROK.US,D,20131029,000000,91.426,92.0902,91.1511,91.9837,1134156.7832569,0
+ROK.US,D,20131030,000000,92.1789,92.6008,91.226,91.297,682041.31802482,0
+ROK.US,D,20131031,000000,91.3157,93.0906,90.9224,91.5699,885366.23418772,0
+ROK.US,D,20131101,000000,91.7454,92.2647,90.2701,90.749,863614.65388644,0
+ROK.US,D,20131104,000000,91.2595,91.8922,90.8387,91.0388,840233.43008994,0
+ROK.US,D,20131105,000000,90.3952,90.8673,89.6856,90.2237,788231.97292911,0
+ROK.US,D,20131106,000000,90.4395,91.3522,90.1439,90.4208,973810.41643437,0
+ROK.US,D,20131107,000000,93.7055,94.4889,91.2595,92.5031,1742138.6177825,0
+ROK.US,D,20131108,000000,92.3484,92.8038,91.9453,92.6539,1392119.4042771,0
+ROK.US,D,20131111,000000,92.7476,93.874,92.4124,93.466,890035.98472637,0
+ROK.US,D,20131112,000000,93.2788,94.0731,92.8225,93.6857,769931.46207198,0
+ROK.US,D,20131113,000000,93.2709,94.5924,92.9062,94.3391,1115751.7560361,0
+ROK.US,D,20131114,000000,94.4121,94.9088,93.8159,93.865,733640.94528272,0
+ROK.US,D,20131115,000000,94.1381,94.8033,93.2965,93.3438,1204351.1907453,0
+ROK.US,D,20131118,000000,93.874,93.9952,92.5131,92.9062,1068758.9665543,0
+ROK.US,D,20131119,000000,93.0275,93.4857,92.383,92.6263,676968.72286127,0
+ROK.US,D,20131120,000000,92.6815,93.1476,91.9453,92.4746,508962.21983357,0
+ROK.US,D,20131121,000000,92.582,93.3526,92.5425,92.8974,874995.77558168,0
+ROK.US,D,20131122,000000,93.0738,95.1867,92.5918,95.0891,978362.45922368,0
+ROK.US,D,20131125,000000,95.2222,95.3246,94.2228,94.4218,673335.00346124,0
+ROK.US,D,20131126,000000,94.213,95.3059,94.213,94.9383,601009.67982094,0
+ROK.US,D,20131127,000000,95.4596,95.4596,94.5825,95.3345,432624.68549578,0
+ROK.US,D,20131129,000000,95.6606,95.6794,94.5087,94.6781,329773.48061816,0
+ROK.US,D,20131202,000000,94.3294,94.6594,93.0738,93.2335,841924.97162577,0
+ROK.US,D,20131203,000000,93.8356,93.8356,91.9276,92.6618,767684.86761467,0
+ROK.US,D,20131204,000000,92.1247,92.7101,90.3341,90.7579,1892693.9322478,0
+ROK.US,D,20131205,000000,90.8387,91.8538,90.4395,91.0388,749400.59230916,0
+ROK.US,D,20131206,000000,92.1247,93.262,91.698,93.1004,799248.80943457,0
+ROK.US,D,20131209,000000,92.8974,93.6857,92.6175,93.3252,847487.67750427,0
+ROK.US,D,20131210,000000,93.0363,94.1558,92.8589,93.262,813766.43676104,0
+ROK.US,D,20131211,000000,93.6769,93.6769,91.2526,91.426,629621.79540943,0
+ROK.US,D,20131212,000000,91.3817,92.4647,90.6682,92.1514,957290.74264707,0
+ROK.US,D,20131213,000000,92.1888,92.9062,91.7257,92.1414,462011.03395282,0
+ROK.US,D,20131216,000000,92.3741,93.2788,92.3189,92.4746,956270.94706008,0
+ROK.US,D,20131217,000000,92.5425,92.9151,91.9109,92.1514,573458.9634205,0
+ROK.US,D,20131218,000000,91.964,94.4407,91.3985,94.2997,902900.62995213,0
+ROK.US,D,20131219,000000,93.8553,95.1472,93.6286,95.0516,781235.46489696,0
+ROK.US,D,20131220,000000,94.9285,97.6287,94.9285,97.1379,1385117.8226352,0
+ROK.US,D,20131223,000000,97.753,98.1057,96.8619,96.9881,928298.10631715,0
+ROK.US,D,20131224,000000,97.1281,97.8514,96.8532,97.6189,300199.40859535,0
+ROK.US,D,20131226,000000,97.9391,98.3521,97.5607,98.1944,368610.94956997,0
+ROK.US,D,20131227,000000,98.9631,99.2493,98.0081,98.3323,557726.71388742,0
+ROK.US,D,20131230,000000,98.1648,98.7659,97.8604,98.1353,615739.38404064,0
+ROK.US,D,20131231,000000,98.3225,99.032,98.1845,98.4999,415244.52747189,0
+ROK.US,D,20140102,000000,98.0564,98.3422,96.6984,97.0206,574747.66033142,0
+ROK.US,D,20140103,000000,97.2256,98.3619,97.0788,98.2041,727703.80699466,0
+ROK.US,D,20140106,000000,98.5393,98.9631,96.7939,97.1478,794472.51308833,0
+ROK.US,D,20140107,000000,98.018,98.018,96.5171,97.5696,667270.01020407,0
+ROK.US,D,20140108,000000,97.7727,97.7727,96.4609,97.0985,942314.46098694,0
+ROK.US,D,20140109,000000,97.333,97.8219,95.8864,97.0591,645053.68723728,0
+ROK.US,D,20140110,000000,97.3912,97.7923,96.6591,97.4917,603952.37355456,0
+ROK.US,D,20140113,000000,97.0887,97.812,95.6893,95.8952,788980.83774822,0
+ROK.US,D,20140114,000000,96.2087,99.0518,95.8864,98.5688,1443858.0484459,0
+ROK.US,D,20140115,000000,98.6281,99.2493,98.5393,99.0813,1068973.0728915,0
+ROK.US,D,20140116,000000,98.1155,99.7912,98.0761,99.7614,1181957.2914325,0
+ROK.US,D,20140117,000000,99.7614,99.7614,98.9138,99.4167,882508.77710019,0
+ROK.US,D,20140121,000000,100.184,100.855,98.6083,99.8997,797826.16922266,0
+ROK.US,D,20140122,000000,99.5148,99.84,98.4112,99.2779,763908.07241587,0
+ROK.US,D,20140123,000000,98.5591,98.7759,97.1182,97.5409,691538.10100857,0
+ROK.US,D,20140124,000000,97.2256,97.3036,94.1105,94.1933,1129512.4007676,0
+ROK.US,D,20140127,000000,95.2222,95.6409,93.1773,94.1647,1356989.7294297,0
+ROK.US,D,20140128,000000,94.7768,96.0983,94.4407,95.8764,1478843.6327725,0
+ROK.US,D,20140129,000000,97.5607,98.3817,95.1965,95.9041,2145883.3010879,0
+ROK.US,D,20140130,000000,96.2757,96.9596,95.5552,95.914,1540544.8173126,0
+ROK.US,D,20140131,000000,94.3747,96.2087,94.2997,95.7603,1238070.4020445,0
+ROK.US,D,20140203,000000,95.8094,96.4215,93.1576,93.3339,2109244.7346604,0
+ROK.US,D,20140204,000000,93.3054,93.4206,91.836,92.6815,1721490.0402704,0
+ROK.US,D,20140205,000000,92.383,92.5633,90.7027,91.6241,1890693.915231,0
+ROK.US,D,20140206,000000,91.9543,92.7948,91.7641,92.246,1122042.0175722,0
+ROK.US,D,20140207,000000,92.8589,93.8553,92.246,93.667,1488514.9479363,0
+ROK.US,D,20140210,000000,93.8453,93.9321,93.0275,93.4019,651447.45041504,0
+ROK.US,D,20140211,000000,93.7331,95.0319,93.6483,94.5825,1124101.9031858,0
+ROK.US,D,20140212,000000,94.6012,96.5367,94.5362,96.3248,1288500.0548628,0
+ROK.US,D,20140213,000000,95.8094,97.5893,95.2675,97.5696,1241751.8133775,0
+ROK.US,D,20140214,000000,97.4917,98.1353,96.7939,98.0377,928647.17067728,0
+ROK.US,D,20140218,000000,97.9293,99.4652,97.9293,99.3176,1071472.3331211,0
+ROK.US,D,20140219,000000,98.8449,99.7713,98.5688,98.8546,1402093.1065901,0
+ROK.US,D,20140220,000000,98.8152,99.9584,98.4407,99.7016,1113269.7460802,0
+ROK.US,D,20140221,000000,99.7415,100.855,99.3176,99.9684,1216985.4940822,0
+ROK.US,D,20140224,000000,99.9973,101.378,99.7614,101.014,989410.75211043,0
+ROK.US,D,20140225,000000,100.845,101.772,100.244,101.258,992292.56252541,0
+ROK.US,D,20140226,000000,101.408,102.727,101.071,101.968,808537.57441301,0
+ROK.US,D,20140227,000000,101.791,102.57,101.545,102.373,564513.17447032,0
+ROK.US,D,20140228,000000,102.373,103.989,102.117,102.935,991416.85745917,0
+ROK.US,D,20140303,000000,101.121,102.333,100.441,101.87,861116.40837881,0
+ROK.US,D,20140304,000000,103.289,104.038,103.142,103.901,811757.28724637,0
+ROK.US,D,20140305,000000,103.714,103.762,103.22,103.447,729692.66206979,0
+ROK.US,D,20140306,000000,103.989,104.186,102.807,103.417,829869.05981577,0
+ROK.US,D,20140307,000000,104.038,104.571,103.664,104.521,1283328.0169455,0
+ROK.US,D,20140310,000000,104.915,104.915,103.25,103.644,730858.57762149,0
+ROK.US,D,20140311,000000,105.221,105.221,101.703,102.285,720612.92981864,0
+ROK.US,D,20140312,000000,101.575,102.038,101.052,102.018,827737.12894186,0
+ROK.US,D,20140313,000000,102.472,102.797,99.8599,100.727,1284652.2291257,0
+ROK.US,D,20140314,000000,100.648,101.525,100.174,100.511,1291170.8031066,0
+ROK.US,D,20140317,000000,101.348,102.797,101.348,102.432,718250.65705593,0
+ROK.US,D,20140318,000000,102.669,103.427,102.511,103.26,627371.14206421,0
+ROK.US,D,20140319,000000,103.201,103.704,101.742,102.412,539314.58361281,0
+ROK.US,D,20140320,000000,102.245,103.447,102.038,102.895,649194.76762585,0
+ROK.US,D,20140321,000000,104.068,104.531,103.014,103.082,1218925.6425024,0
+ROK.US,D,20140324,000000,103.614,104.186,101.998,102.333,929468.08075677,0
+ROK.US,D,20140325,000000,103.25,104.561,102.432,103.584,947056.25678596,0
+ROK.US,D,20140326,000000,104.275,104.413,102.353,102.363,720079.18605867,0
+ROK.US,D,20140327,000000,102.235,102.718,101.437,101.998,890896.46896295,0
+ROK.US,D,20140328,000000,102.333,104.471,101.801,104.098,926896.77526678,0
+ROK.US,D,20140331,000000,105.073,105.281,104.285,104.364,954480.97749247,0
+ROK.US,D,20140401,000000,104.581,105.034,103.999,104.62,1149917.4450053,0
+ROK.US,D,20140402,000000,104.905,106.147,104.601,105.635,1308156.2342814,0
+ROK.US,D,20140403,000000,105.733,106.512,105.359,106.305,651036.48801431,0
+ROK.US,D,20140404,000000,106.995,107.34,104.117,104.324,819155.62518146,0
+ROK.US,D,20140407,000000,104.038,104.245,101.861,102.205,636944.02919624,0
+ROK.US,D,20140408,000000,102.205,103.289,101.634,103.014,760296.67689935,0
+ROK.US,D,20140409,000000,103.359,103.94,102.649,103.841,629663.39901049,0
+ROK.US,D,20140410,000000,103.782,104.048,101.673,101.861,627209.80126985,0
+ROK.US,D,20140411,000000,101.171,102.382,100.648,101.221,1049902.3880537,0
+ROK.US,D,20140414,000000,102.304,102.56,100.825,101.752,665333.92067176,0
+ROK.US,D,20140415,000000,101.831,102.817,100.411,102.6,1064271.8659715,0
+ROK.US,D,20140416,000000,103.506,105.329,103.014,105.319,703958.29800837,0
+ROK.US,D,20140417,000000,105.507,106.729,105.014,106.433,792692.69074048,0
+ROK.US,D,20140421,000000,106.413,107.251,104.837,107.014,708024.28897064,0
+ROK.US,D,20140422,000000,107.103,107.626,106.906,106.946,611113.266547,0
+ROK.US,D,20140423,000000,107.044,107.32,106.275,106.552,663895.04490821,0
+ROK.US,D,20140424,000000,107.389,107.448,106.079,106.926,677486.23106959,0
+ROK.US,D,20140425,000000,106.788,106.788,104.423,104.837,873611.69480491,0
+ROK.US,D,20140428,000000,105.132,105.408,102.58,104.344,1147019.3990387,0
+ROK.US,D,20140429,000000,102.323,103.043,96.5269,96.8619,2780079.4631701,0
+ROK.US,D,20140430,000000,97.0403,100.954,96.8916,99.8599,2044845.4043833,0
+ROK.US,D,20140501,000000,99.4652,101.318,99.2195,100.698,1313125.3278032,0
+ROK.US,D,20140502,000000,100.451,101.161,99.9186,100.174,885855.33018068,0
+ROK.US,D,20140505,000000,99.6827,100.678,99.3672,100.411,634647.71336205,0
+ROK.US,D,20140506,000000,99.9186,100.411,99.4464,99.5643,767611.80763231,0
+ROK.US,D,20140507,000000,99.8599,100.777,98.9335,100.184,755897.85712859,0
+ROK.US,D,20140508,000000,100.381,101.358,99.387,99.6529,1044194.5769324,0
+ROK.US,D,20140509,000000,99.6827,99.9684,97.9391,99.2779,881182.53547611,0
+ROK.US,D,20140512,000000,99.8499,102.432,99.8499,102.225,850078.26271184,0
+ROK.US,D,20140513,000000,102.55,102.727,101.535,101.624,697648.75675472,0
+ROK.US,D,20140514,000000,101.535,102.225,100.481,100.688,1194100.4693325,0
+ROK.US,D,20140515,000000,100.777,101.052,98.7365,100.825,957517.02564797,0
+ROK.US,D,20140516,000000,100.964,101.358,99.7514,101.201,826652.39114833,0
+ROK.US,D,20140519,000000,100.56,102.402,100.521,102.225,602500.30640531,0
+ROK.US,D,20140520,000000,102.028,102.452,99.4068,100.107,793931.66627453,0
+ROK.US,D,20140521,000000,100.411,101.348,99.6429,100.658,732407.04335856,0
+ROK.US,D,20140522,000000,100.511,102.008,100.511,100.914,614322.83216059,0
+ROK.US,D,20140523,000000,101.042,102.245,100.618,102.068,433298.46088858,0
+ROK.US,D,20140527,000000,102.905,103.447,102.245,102.964,592820.87346568,0
+ROK.US,D,20140528,000000,103.27,103.496,101.91,101.968,484415.08048536,0
+ROK.US,D,20140529,000000,102.008,102.097,101.071,101.368,776871.14567342,0
+ROK.US,D,20140530,000000,101.624,102.137,101.24,101.92,535233.37182088,0
+ROK.US,D,20140602,000000,101.9,103.516,101.821,103.25,858438.55708122,0
+ROK.US,D,20140603,000000,103.191,104.048,102.954,103.112,667379.60017761,0
+ROK.US,D,20140604,000000,103.171,103.516,102.846,103.014,476291.21633665,0
+ROK.US,D,20140605,000000,103.733,105.536,103.614,105.468,1078285.1764755,0
+ROK.US,D,20140606,000000,105.645,106.542,105.565,106.374,479947.25962016,0
+ROK.US,D,20140609,000000,106.088,108.266,106.029,107.616,866263.07824669,0
+ROK.US,D,20140610,000000,107.616,107.773,106.236,106.621,615363.9369091,0
+ROK.US,D,20140611,000000,106.285,106.345,105.715,106.226,460154.09273471,0
+ROK.US,D,20140612,000000,106.147,106.482,105.112,105.468,738322.87248509,0
+ROK.US,D,20140613,000000,105.378,106.019,104.718,105.742,644218.57105013,0
+ROK.US,D,20140616,000000,106.138,106.492,105.241,105.782,405199.79462049,0
+ROK.US,D,20140617,000000,105.468,107.074,105.319,106.866,534003.52878464,0
+ROK.US,D,20140618,000000,107.024,107.143,105.182,105.812,1010554.5139474,0
+ROK.US,D,20140619,000000,106.315,106.315,105.299,105.507,963980.80464214,0
+ROK.US,D,20140620,000000,105.092,107.133,104.875,107.113,920819.60534587,0
+ROK.US,D,20140623,000000,107.665,107.665,106.167,106.492,375761.69534263,0
+ROK.US,D,20140624,000000,105.94,106.699,104.658,104.668,470470.77107596,0
+ROK.US,D,20140625,000000,104.678,105.742,104.678,105.014,580805.55053475,0
+ROK.US,D,20140626,000000,105.112,105.408,104.304,104.995,429368.44267125,0
+ROK.US,D,20140627,000000,104.501,106.108,104.501,105.95,453787.72705033,0
+ROK.US,D,20140630,000000,105.595,105.95,105.005,105.359,766198.2999182,0
+ROK.US,D,20140701,000000,105.792,106.788,105.349,105.812,729115.28526481,0
+ROK.US,D,20140702,000000,105.94,106.138,104.935,105.428,566331.5562533,0
+ROK.US,D,20140703,000000,106.088,106.769,105.329,106.246,469607.24267344,0
+ROK.US,D,20140707,000000,105.969,105.999,104.856,105.428,558698.81754149,0
+ROK.US,D,20140708,000000,105.102,105.448,104.433,104.481,659305.45740576,0
+ROK.US,D,20140709,000000,104.728,105.211,104.491,104.895,418982.76323555,0
+ROK.US,D,20140710,000000,103.516,103.94,103.201,103.467,653877.70955021,0
+ROK.US,D,20140711,000000,103.152,104.245,102.905,103.694,441599.9013833,0
+ROK.US,D,20140714,000000,104.147,104.748,103.94,104.028,630891.2126028,0
+ROK.US,D,20140715,000000,104.098,104.413,103.25,103.743,765172.41599934,0
+ROK.US,D,20140716,000000,103.999,104.137,103.407,103.743,588339.86121477,0
+ROK.US,D,20140717,000000,103.201,103.397,101.595,101.614,843278.61074323,0
+ROK.US,D,20140718,000000,101.9,103.349,101.88,103.132,625251.38785403,0
+ROK.US,D,20140721,000000,102.915,103.397,102.363,103.112,587227.72592787,0
+ROK.US,D,20140722,000000,103.546,104.137,103.467,103.487,586144.00285632,0
+ROK.US,D,20140723,000000,103.407,103.871,103.014,103.24,502831.26964789,0
+ROK.US,D,20140724,000000,103.368,104.137,103.072,103.25,798384.26631007,0
+ROK.US,D,20140725,000000,103.25,104.157,102.836,103.575,563080.38703864,0
+ROK.US,D,20140728,000000,103.152,103.279,102.058,103.014,506421.3560029,0
+ROK.US,D,20140729,000000,102.708,103.477,100.944,101.004,1386393.3281603,0
+ROK.US,D,20140730,000000,95.4695,96.189,93.6572,95.4223,3509669.6383202,0
+ROK.US,D,20140731,000000,94.3924,95.2586,93.9036,94.0149,1543357.6266331,0
+ROK.US,D,20140801,000000,94.3648,94.3648,92.4302,93.9223,1289724.8242892,0
+ROK.US,D,20140804,000000,94.5087,95.2497,93.7626,95.0231,939638.63913331,0
+ROK.US,D,20140805,000000,94.3747,95.709,94.0534,94.5362,1008432.7302933,0
+ROK.US,D,20140806,000000,94.1381,95.3246,93.4956,94.1194,2069462.559548,0
+ROK.US,D,20140807,000000,94.7471,95.364,94.1194,94.3924,1053035.849519,0
+ROK.US,D,20140808,000000,94.7383,95.8864,94.4407,95.7897,857851.03305647,0
+ROK.US,D,20140811,000000,96.1258,96.9309,96.05,96.2371,482521.60927608,0
+ROK.US,D,20140812,000000,96.1357,96.7358,95.6321,95.8667,567247.85019862,0
+ROK.US,D,20140813,000000,96.2569,96.8335,96.1514,96.6491,699363.63689602,0
+ROK.US,D,20140814,000000,96.9309,97.5607,96.591,97.1774,686798.33465351,0
+ROK.US,D,20140815,000000,97.7233,97.7233,95.8864,96.7072,647419.00416591,0
+ROK.US,D,20140818,000000,97.1478,98.0475,97.1478,97.8899,568508.13489418,0
+ROK.US,D,20140819,000000,97.949,98.5788,97.949,98.4013,655555.04497837,0
+ROK.US,D,20140820,000000,98.4112,99.6141,98.1845,99.4266,817483.36336319,0
+ROK.US,D,20140821,000000,99.6529,99.6529,98.8054,99.3672,556221.88119537,0
+ROK.US,D,20140822,000000,98.9236,99.2879,98.3915,98.5591,477814.31402428,0
+ROK.US,D,20140825,000000,99.1601,99.7116,98.4999,99.3473,614742.92705911,0
+ROK.US,D,20140826,000000,99.3573,99.6628,98.4407,98.4802,511742.55805085,0
+ROK.US,D,20140827,000000,98.3619,98.5984,97.9293,98.4901,413202.90685395,0
+ROK.US,D,20140828,000000,98.1254,98.8941,97.753,98.4901,661384.62273685,0
+ROK.US,D,20140829,000000,98.5591,99.0419,98.155,98.6772,561853.58816832,0
+ROK.US,D,20140902,000000,98.5885,99.4554,98.4013,99.1799,704341.86291572,0
+ROK.US,D,20140903,000000,99.0518,100.047,98.4309,98.5788,493527.28383979,0
+ROK.US,D,20140904,000000,98.5688,100.481,98.1747,98.9828,1012320.1301876,0
+ROK.US,D,20140905,000000,98.7167,99.3573,97.9588,99.1897,672666.30167833,0
+ROK.US,D,20140908,000000,99.032,99.6041,98.5196,98.6378,440737.38770276,0
+ROK.US,D,20140909,000000,98.4309,98.8449,97.753,98.1254,587199.3137125,0
+ROK.US,D,20140910,000000,98.224,98.7167,97.609,98.0278,703762.45666679,0
+ROK.US,D,20140911,000000,97.7164,98.4999,97.3715,98.3028,509400.57972767,0
+ROK.US,D,20140912,000000,98.1845,98.3323,97.1281,97.6573,797130.06994637,0
+ROK.US,D,20140915,000000,97.6869,98.155,97.3813,97.743,354131.88167862,0
+ROK.US,D,20140916,000000,97.5992,98.4901,96.8432,98.4112,629037.31555062,0
+ROK.US,D,20140917,000000,98.8449,99.5148,97.8317,98.2831,634141.36709548,0
+ROK.US,D,20140918,000000,98.6675,99.7813,98.5788,99.6429,564575.07251092,0
+ROK.US,D,20140919,000000,100.214,100.461,98.6281,99.1303,978677.02303658,0
+ROK.US,D,20140922,000000,98.9039,99.0025,97.0502,97.333,900188.27810732,0
+ROK.US,D,20140923,000000,96.6688,97.4917,96.5664,96.6984,574103.31187596,0
+ROK.US,D,20140924,000000,96.4797,96.591,95.4596,95.8864,1385416.1508964,0
+ROK.US,D,20140925,000000,95.7897,95.7897,94.1825,94.3471,985352.87892397,0
+ROK.US,D,20140926,000000,94.3294,95.8193,94.148,95.508,595269.39759644,0
+ROK.US,D,20140929,000000,94.4318,94.7067,93.9677,94.3391,959798.1206525,0
+ROK.US,D,20140930,000000,94.62,94.6496,92.9615,92.9899,1364959.3558379,0
+ROK.US,D,20141001,000000,92.5731,93.1576,91.7157,92.5731,2144969.0365865,0
+ROK.US,D,20141002,000000,92.6175,92.8225,91.1599,92.6175,1553683.4374722,0
+ROK.US,D,20141003,000000,93.2876,93.6099,92.6618,93.3438,880186.07849459,0
+ROK.US,D,20141006,000000,93.6572,94.0149,92.0489,92.0981,994336.2125873,0
+ROK.US,D,20141007,000000,91.4902,91.6527,89.6107,89.6107,1475960.8076357,0
+ROK.US,D,20141008,000000,89.6856,91.4546,88.3059,91.4546,2331027.443587,0
+ROK.US,D,20141009,000000,91.426,91.5166,86.8938,87.1125,2436038.9915538,0
+ROK.US,D,20141010,000000,86.9982,87.2604,84.571,85.0706,2757490.7372377,0
+ROK.US,D,20141013,000000,85.4589,85.8146,83.4012,83.4435,1512789.1270727,0
+ROK.US,D,20141014,000000,83.817,87.2604,83.817,85.45,2086058.3374836,0
+ROK.US,D,20141015,000000,84.1393,85.9013,83.5451,85.2982,1896677.7307301,0
+ROK.US,D,20141016,000000,83.4515,87.6201,83.4515,87.2604,1701246.3368271,0
+ROK.US,D,20141017,000000,88.5868,90.3075,88.5524,88.9958,1543931.9592722,0
+ROK.US,D,20141020,000000,88.577,89.0491,88.1533,88.9681,1011245.5396138,0
+ROK.US,D,20141021,000000,89.6492,92.2558,89.4767,92.2273,1058683.7920435,0
+ROK.US,D,20141022,000000,92.0981,92.0981,88.9416,88.9771,1443354.7463452,0
+ROK.US,D,20141023,000000,90.136,92.0715,90.136,91.1333,1382450.1185572,0
+ROK.US,D,20141024,000000,91.1599,92.4934,90.2237,92.4934,1030384.2108241,0
+ROK.US,D,20141027,000000,91.9276,91.9276,90.3696,91.362,718282.11343721,0
+ROK.US,D,20141028,000000,92.2371,94.1558,91.8271,93.8356,1017339.9598083,0
+ROK.US,D,20141029,000000,93.6197,93.9124,91.836,92.4214,749151.98542478,0
+ROK.US,D,20141030,000000,92.108,93.3526,91.3817,93.2965,856203.12456566,0
+ROK.US,D,20141031,000000,94.8231,95.2497,94.2623,95.0793,833713.84138702,0
+ROK.US,D,20141103,000000,95.0793,95.4596,93.667,93.808,844820.98814844,0
+ROK.US,D,20141104,000000,93.4493,93.7626,92.2273,92.4401,1109826.7944118,0
+ROK.US,D,20141105,000000,93.8839,94.0247,92.5525,93.2788,1113675.634871,0
+ROK.US,D,20141106,000000,93.6197,95.0053,93.3438,94.5727,1024037.1248572,0
+ROK.US,D,20141107,000000,94.7935,95.0694,94.0534,95.0231,1002546.3281041,0
+ROK.US,D,20141110,000000,95.0516,95.6893,94.9965,95.431,740690.21885767,0
+ROK.US,D,20141111,000000,95.3246,95.5849,94.7768,95.5267,887889.84774479,0
+ROK.US,D,20141112,000000,96.6885,99.3573,95.0142,95.167,1873948.9731648,0
+ROK.US,D,20141113,000000,94.3471,95.2222,91.3058,92.0715,2194942.064515,0
+ROK.US,D,20141114,000000,92.108,93.8553,91.6704,93.7331,1128653.945975,0
+ROK.US,D,20141117,000000,93.197,94.3844,93.0275,93.7903,792984.93066988,0
+ROK.US,D,20141118,000000,93.94,94.8418,93.808,94.3844,1034340.6118128,0
+ROK.US,D,20141119,000000,94.0051,94.3844,93.4572,93.8,659073.086073,0
+ROK.US,D,20141120,000000,93.0363,94.3391,92.9151,93.94,877962.82264274,0
+ROK.US,D,20141121,000000,95.1177,98.0081,95.1177,96.7161,1592013.5454355,0
+ROK.US,D,20141124,000000,97.3616,97.6287,96.8619,97.2749,895887.88636835,0
+ROK.US,D,20141125,000000,97.677,98.2338,97.069,97.7332,1056668.554197,0
+ROK.US,D,20141126,000000,98.0475,98.0663,96.9506,97.5992,551414.12846783,0
+ROK.US,D,20141128,000000,96.8235,98.8251,95.4596,98.224,2565071.0381628,0
+ROK.US,D,20141201,000000,96.3841,96.7655,94.62,95.0142,2298399.058413,0
+ROK.US,D,20141202,000000,95.5651,99.495,95.2586,98.4802,2595880.0268318,0
+ROK.US,D,20141203,000000,98.9138,100.688,98.9138,100.391,1637100.6870442,0
+ROK.US,D,20141204,000000,100.156,100.451,98.6378,98.9828,1160879.486524,0
+ROK.US,D,20141205,000000,97.4917,98.3718,96.6491,97.2839,1813381.2330733,0
+ROK.US,D,20141208,000000,96.9793,97.1971,94.7935,95.0418,1272531.3751091,0
+ROK.US,D,20141209,000000,93.4857,94.62,92.9438,94.5185,1218393.9281865,0
+ROK.US,D,20141210,000000,94.0347,94.3648,90.749,90.9648,1605682.8651891,0
+ROK.US,D,20141211,000000,91.3985,92.2075,90.7027,90.9825,1674169.49559,0
+ROK.US,D,20141212,000000,89.8079,90.9578,89.183,89.2106,2091654.5291873,0
+ROK.US,D,20141215,000000,89.6926,90.3853,87.8133,87.9946,1552408.9466689,0
+ROK.US,D,20141216,000000,88.2607,90.6141,87.7689,89.2362,2698200.5321153,0
+ROK.US,D,20141217,000000,89.3427,92.0715,88.7543,91.8636,2336113.2301363,0
+ROK.US,D,20141218,000000,93.3723,94.8712,93.0462,94.8418,1864564.8243205,0
+ROK.US,D,20141219,000000,95.4223,95.8864,94.62,95.167,2698415.6531745,0
+ROK.US,D,20141222,000000,95.3345,95.8193,94.4495,95.6794,916334.53420707,0
+ROK.US,D,20141223,000000,96.1258,97.0887,95.7997,96.4412,729033.09278467,0
+ROK.US,D,20141224,000000,96.6491,96.8335,95.6893,96.1081,376960.0819976,0
+ROK.US,D,20141226,000000,96.1712,96.7655,96.05,96.181,384026.60584617,0
+ROK.US,D,20141229,000000,95.9908,96.6688,95.508,96.2569,472264.79953148,0
+ROK.US,D,20141230,000000,96.4116,96.4116,95.4035,95.6409,568779.06566208,0
+ROK.US,D,20141231,000000,95.8864,96.4974,94.5362,94.6496,726963.05995137,0
+ROK.US,D,20150102,000000,95.2773,95.847,93.6099,94.4988,837485.56297593,0
+ROK.US,D,20150105,000000,93.3438,93.5882,91.1599,91.3522,1573389.3382675,0
+ROK.US,D,20150106,000000,91.3058,91.7355,89.2796,90.3075,1249429.1998563,0
+ROK.US,D,20150107,000000,91.2526,91.5532,90.1627,90.4395,1459197.6005738,0
+ROK.US,D,20150108,000000,91.3817,93.1191,91.2428,93.1004,995495.02508516,0
+ROK.US,D,20150109,000000,93.6197,93.6197,90.403,91.5166,1319260.3368768,0
+ROK.US,D,20150112,000000,91.297,91.3245,89.5279,90.2336,784424.73607101,0
+ROK.US,D,20150113,000000,90.6041,91.1699,87.8999,88.9416,1072394.7153983,0
+ROK.US,D,20150114,000000,87.6822,89.3978,87.3293,89.2629,2113555.2736192,0
+ROK.US,D,20150115,000000,89.7438,90.4868,88.7829,89.2106,1504804.2798348,0
+ROK.US,D,20150116,000000,88.9514,89.183,87.0859,89.1102,1635895.1973354,0
+ROK.US,D,20150120,000000,89.7162,90.2434,88.7198,89.7615,1327339.5532586,0
+ROK.US,D,20150121,000000,89.3516,90.6308,89.3516,90.5518,804200.65268286,0
+ROK.US,D,20150122,000000,92.1159,92.8038,90.6228,92.3741,2125338.2252173,0
+ROK.US,D,20150123,000000,92.1514,92.6539,90.8486,90.9578,1267783.4909782,0
+ROK.US,D,20150126,000000,90.749,91.362,89.8,91.3058,1361021.2198448,0
+ROK.US,D,20150127,000000,91.698,92.1593,89.1102,91.297,4031053.0698756,0
+ROK.US,D,20150128,000000,93.2058,94.8231,91.4989,92.4027,5054072.4285898,0
+ROK.US,D,20150129,000000,92.5918,93.7331,90.9224,93.6572,2042512.5585579,0
+ROK.US,D,20150130,000000,92.8126,93.3625,91.974,92.72,1585616.7380918,0
+ROK.US,D,20150202,000000,93.0906,95.4892,92.7476,95.2497,1533632.5312044,0
+ROK.US,D,20150203,000000,96.2184,97.5016,95.5552,97.3233,1743502.4041197,0
+ROK.US,D,20150204,000000,96.8039,96.8039,95.1867,95.431,1613890.9512619,0
+ROK.US,D,20150205,000000,95.4695,96.4215,95.4133,96.2087,967338.51966439,0
+ROK.US,D,20150206,000000,96.2854,97.2749,95.5651,95.8864,1118746.2005905,0
+ROK.US,D,20150209,000000,95.3345,97.9884,94.8615,97.9096,1333243.2057215,0
+ROK.US,D,20150210,000000,98.2831,98.4604,96.6591,97.8899,1066914.202,0
+ROK.US,D,20150211,000000,97.7066,98.5885,96.8138,98.1747,1373497.2265532,0
+ROK.US,D,20150212,000000,99.2779,100.184,98.7068,100.057,1302538.7334162,0
+ROK.US,D,20150213,000000,100.184,101.23,100.156,100.914,1167074.3641942,0
+ROK.US,D,20150217,000000,100.914,101.181,100.174,100.845,904310.07877834,0
+ROK.US,D,20150218,000000,100.787,101.841,100.244,101.408,1356729.9606036,0
+ROK.US,D,20150219,000000,100.924,101.466,100.156,100.845,856782.53081459,0
+ROK.US,D,20150220,000000,100.658,101.278,99.1997,101.191,925817.11108312,0
+ROK.US,D,20150223,000000,100.471,100.914,99.4464,100.747,1142460.2531955,0
+ROK.US,D,20150224,000000,99.9783,101.476,99.9783,101.398,814616.77377786,0
+ROK.US,D,20150225,000000,101.258,101.298,100.047,100.648,621186.41161375,0
+ROK.US,D,20150226,000000,100.855,101.298,99.9485,100.481,968010.26561323,0
+ROK.US,D,20150227,000000,100.648,100.845,99.6141,100.184,1405171.7730687,0
+ROK.US,D,20150302,000000,99.624,100.815,98.7462,100.767,956847.30914308,0
+ROK.US,D,20150303,000000,100.107,100.757,99.6529,100.254,709311.97115959,0
+ROK.US,D,20150304,000000,99.6141,99.6141,97.4819,98.3126,1358926.8336841,0
+ROK.US,D,20150305,000000,98.4999,98.7365,97.3616,97.7727,1145854.4982089,0
+ROK.US,D,20150306,000000,96.8432,97.8416,95.847,96.1712,878813.15965957,0
+ROK.US,D,20150309,000000,96.4038,96.6591,95.8567,96.1416,1051114.9808164,0
+ROK.US,D,20150310,000000,95.2222,95.9435,94.7471,94.7571,1009062.872641,0
+ROK.US,D,20150311,000000,94.7383,94.9482,93.9036,94.1558,1704706.538769,0
+ROK.US,D,20150312,000000,95.4223,97.2839,95.2222,96.9309,1274468.4793634,0
+ROK.US,D,20150313,000000,96.3446,96.5762,95.0053,95.4793,1554482.0236682,0
+ROK.US,D,20150316,000000,96.1613,98.224,95.9622,98.1155,1212908.3411782,0
+ROK.US,D,20150317,000000,97.1478,97.2749,96.3841,96.7358,935699.48841818,0
+ROK.US,D,20150318,000000,96.5269,99.83,95.8864,99.032,1335796.2462158,0
+ROK.US,D,20150319,000000,98.4407,98.8449,97.6869,98.0278,865727.30504278,0
+ROK.US,D,20150320,000000,98.9236,99.8101,98.4506,99.4365,1748862.1656028,0
+ROK.US,D,20150323,000000,99.3275,99.6529,98.6083,98.6378,1303089.7274496,0
+ROK.US,D,20150324,000000,98.2831,99.8997,98.2141,99.4365,1368858.932396,0
+ROK.US,D,20150325,000000,99.3374,99.4167,97.333,97.3429,1217696.8141882,0
+ROK.US,D,20150326,000000,97.0305,97.5114,96.6393,97.069,1193633.6972231,0
+ROK.US,D,20150327,000000,97.3518,97.3518,96.4412,96.8532,1389534.9074014,0
+ROK.US,D,20150330,000000,97.7824,99.3176,97.5992,98.8843,1358926.8336841,0
+ROK.US,D,20150331,000000,98.5688,99.5444,97.3912,99.3275,1609863.5197346,0
+ROK.US,D,20150401,000000,97.8021,98.7562,96.6591,96.9211,1612654.0051717,0
+ROK.US,D,20150402,000000,96.8235,97.472,96.2757,96.5565,1157653.6853587,0
+ROK.US,D,20150406,000000,96.3841,98.9433,95.7997,97.9096,989671.53565855,0
+ROK.US,D,20150407,000000,97.4917,98.1845,96.4974,96.5664,778230.87312275,0
+ROK.US,D,20150408,000000,95.8864,97.1576,94.3844,95.499,1469438.1747668,0
+ROK.US,D,20150409,000000,95.441,96.0785,94.9965,95.6222,1678814.8928012,0
+ROK.US,D,20150410,000000,95.4695,95.5749,94.3194,95.499,1167350.368572,0
+ROK.US,D,20150413,000000,95.4223,95.7189,95.0793,95.2675,797625.2542712,0
+ROK.US,D,20150414,000000,94.1647,95.7189,94.1647,95.4793,1524692.8305863,0
+ROK.US,D,20150415,000000,95.6321,97.9687,95.6321,97.7164,1978209.6268687,0
+ROK.US,D,20150416,000000,97.3616,98.1747,96.4974,97.8701,1207027.0125989,0
+ROK.US,D,20150417,000000,97.0403,97.3233,95.8764,96.1258,1054974.9832172,0
+ROK.US,D,20150420,000000,96.8532,98.0959,96.7458,97.7164,689136.25408876,0
+ROK.US,D,20150421,000000,97.7164,97.9786,96.8235,97.3518,1126373.8656925,0
+ROK.US,D,20150422,000000,97.4425,97.8317,95.9908,97.6189,985814.57742356,0
+ROK.US,D,20150423,000000,97.1182,97.8317,96.189,97.6189,1008127.2989782,0
+ROK.US,D,20150424,000000,97.6287,97.7627,95.4223,95.9721,1221085.9855917,0
+ROK.US,D,20150427,000000,96.3644,98.4013,96.0105,98.3028,2280029.5464614,0
+ROK.US,D,20150428,000000,97.7233,98.1845,96.6788,97.2059,1854583.0042318,0
+ROK.US,D,20150429,000000,96.8532,97.1281,95.364,96.1416,1991840.3871871,0
+ROK.US,D,20150430,000000,100.244,105.014,99.6827,101.545,4559008.8556766,0
+ROK.US,D,20150501,000000,102.295,104.491,101.968,103.782,1578545.1406333,0
+ROK.US,D,20150504,000000,104.008,105.014,103.634,104.64,1163377.7320316,0
+ROK.US,D,20150505,000000,103.999,104.865,102.629,102.905,1094804.8502627,0
+ROK.US,D,20150506,000000,103.614,104.255,102.55,103.437,1232874.0107999,0
+ROK.US,D,20150507,000000,103.279,103.546,101.91,102.255,1274661.276539,0
+ROK.US,D,20150508,000000,103.397,103.536,102.382,102.797,1249940.6197328,0
+ROK.US,D,20150511,000000,102.412,103.921,102.195,103.26,796105.20074949,0
+ROK.US,D,20150512,000000,102.846,105.044,102.432,104.137,1155621.1972387,0
+ROK.US,D,20150513,000000,104.688,106.572,104.225,105.812,1538988.2337997,0
+ROK.US,D,20150514,000000,106.216,107.291,105.715,107.044,1184220.1214414,0
+ROK.US,D,20150515,000000,106.985,107.044,105.685,107.014,791813.9415083,0
+ROK.US,D,20150518,000000,106.719,108.059,106.679,107.616,1169332.1205933,0
+ROK.US,D,20150519,000000,107.409,108.148,106.827,107.566,1098378.701066,0
+ROK.US,D,20150520,000000,107.536,107.99,107.014,107.556,608795.64155128,0
+ROK.US,D,20150521,000000,107.655,108.66,107.655,108.178,882443.83489365,0
+ROK.US,D,20150522,000000,107.99,108.415,107.685,107.685,587168.8720532,0
+ROK.US,D,20150526,000000,107.291,107.429,106.295,106.502,942630.03952182,0
+ROK.US,D,20150527,000000,106.719,107.419,106.542,107.261,999803.53459996,0
+ROK.US,D,20150528,000000,106.749,107.291,106.413,106.581,839249.14977214,0
+ROK.US,D,20150529,000000,106.581,106.581,105.201,105.733,833754.43026611,0
+ROK.US,D,20150601,000000,105.655,107.113,105.271,106.581,1046926.2084949,0
+ROK.US,D,20150602,000000,106.581,108.917,106.059,108.059,1374364.8138437,0
+ROK.US,D,20150603,000000,108.67,108.995,107.803,108.67,1061162.7578337,0
+ROK.US,D,20150604,000000,108.02,108.266,106.886,107.162,1075570.7951866,0
+ROK.US,D,20150605,000000,106.798,107.881,106.177,107.724,620520.75399676,0
+ROK.US,D,20150608,000000,107.369,107.853,107.172,107.546,876050.0717159,0
+ROK.US,D,20150609,000000,107.586,108.385,107.556,107.675,766185.1085325,0
+ROK.US,D,20150610,000000,108.415,109.222,108.088,109.045,803909.42747542,0
+ROK.US,D,20150611,000000,108.858,109.32,108.433,109.192,751831.86616632,0
+ROK.US,D,20150612,000000,109.075,109.192,108.148,108.335,627380.274562,0
+ROK.US,D,20150615,000000,107.813,107.813,105.911,106.629,1310067.9704863,0
+ROK.US,D,20150616,000000,106.581,107.202,106.088,106.788,760542.23961782,0
+ROK.US,D,20150617,000000,106.936,107.419,106.088,107.212,518497.56225245,0
+ROK.US,D,20150618,000000,107.448,108.69,107.379,108.118,728938.7236408,0
+ROK.US,D,20150619,000000,107.941,108.217,106.956,107.014,718366.33536132,0
+ROK.US,D,20150622,000000,107.813,108.611,107.32,108.325,845606.38295872,0
+ROK.US,D,20150623,000000,108.572,108.572,107.773,108.118,631619.78298237,0
+ROK.US,D,20150624,000000,108.03,108.385,107.576,107.724,591471.29323613,0
+ROK.US,D,20150625,000000,107.724,107.833,106.552,106.729,477011.6689404,0
+ROK.US,D,20150626,000000,106.995,107.409,106.689,107.31,739742.46853106,0
+ROK.US,D,20150629,000000,106.374,107.369,105.675,105.752,1259982.3084182,0
+ROK.US,D,20150630,000000,106.719,108.395,106.572,107.241,1408452.3692207,0
+ROK.US,D,20150701,000000,108.415,109.085,107.941,108.641,1220705.4648503,0
+ROK.US,D,20150702,000000,108.719,109.035,108.365,108.522,666305.00960385,0
+ROK.US,D,20150706,000000,107.468,108.405,106.581,107.961,1174341.8029944,0
+ROK.US,D,20150707,000000,107.783,108.415,106.009,107.744,1433472.3690102,0
+ROK.US,D,20150708,000000,106.779,106.916,103.23,103.901,1363170.4009922,0
+ROK.US,D,20150709,000000,105.309,105.892,104.285,104.571,952976.14480041,0
+ROK.US,D,20150710,000000,105.536,105.752,104.413,105.122,747301.13253854,0
+ROK.US,D,20150713,000000,105.782,107.488,105.782,107.034,858848.50475997,0
+ROK.US,D,20150714,000000,107.024,107.931,106.512,107.556,643081.06771378,0
+ROK.US,D,20150715,000000,107.359,108.128,105.575,105.733,987347.82233097,0
+ROK.US,D,20150716,000000,105.822,107.379,105.812,106.285,681177.78962231,0
+ROK.US,D,20150717,000000,106.206,106.779,105.635,106.502,774957.3800246,0
+ROK.US,D,20150720,000000,106.364,106.621,105.448,106.177,705812.19506055,0
+ROK.US,D,20150721,000000,105.969,106.118,103.368,103.969,1190263.8055371,0
+ROK.US,D,20150722,000000,103.694,104.423,103.388,103.496,1016888.4085285,0
+ROK.US,D,20150723,000000,103.329,103.753,101.408,101.466,1314480.9963647,0
+ROK.US,D,20150724,000000,101.466,101.732,100.767,101.141,1338303.6242212,0
+ROK.US,D,20150727,000000,100.344,100.461,99.1205,100.097,1224542.1286457,0
+ROK.US,D,20150728,000000,101.131,102.767,100.234,102.629,1661815.2555187,0
+ROK.US,D,20150729,000000,101.181,101.181,98.9631,100.127,2159649.0194293,0
+ROK.US,D,20150730,000000,99.3374,101.634,98.6478,100.757,1446139.1434503,0
+ROK.US,D,20150731,000000,101.505,101.929,100.304,100.471,816789.29353085,0
+ROK.US,D,20150803,000000,100.707,100.787,98.6675,99.2591,909819.00439205,0
+ROK.US,D,20150804,000000,99.5344,100.174,98.7167,98.9236,872447.80869717,0
+ROK.US,D,20150805,000000,99.4266,101.023,99.4266,99.8599,861409.66303019,0
+ROK.US,D,20150806,000000,100.067,100.974,99.1403,100.184,1071074.562106,0
+ROK.US,D,20150807,000000,99.7912,100.58,98.8843,99.7415,976219.36640803,0
+ROK.US,D,20150810,000000,100.471,102.402,100.184,102.363,1296820.7750752,0
+ROK.US,D,20150811,000000,101.191,101.446,100.067,100.451,1051285.4541085,0
+ROK.US,D,20150812,000000,99.5643,100.165,98.5788,99.6917,1443816.4448448,0
+ROK.US,D,20150813,000000,99.4554,100.067,98.2141,99.6917,700234.26835239,0
+ROK.US,D,20150814,000000,99.624,100.806,99.3672,100.521,592082.15586634,0
+ROK.US,D,20150817,000000,99.8101,101.398,99.1699,101.258,556375.10421391,0
+ROK.US,D,20150818,000000,100.688,100.994,99.83,100.107,726236.51901576,0
+ROK.US,D,20150819,000000,99.5344,100.381,98.1648,98.6478,866279.31379833,0
+ROK.US,D,20150820,000000,97.7727,98.5984,96.2569,96.2569,962649.48940818,0
+ROK.US,D,20150821,000000,96.0401,96.6885,94.2032,94.281,1178615.811962,0
+ROK.US,D,20150824,000000,91.6527,94.2032,87.8133,91.0112,2002626.8818038,0
+ROK.US,D,20150825,000000,93.3526,93.3922,89.5822,89.6306,1229110.4069868,0
+ROK.US,D,20150826,000000,91.9543,92.8688,90.5421,92.6815,1129389.6194084,0
+ROK.US,D,20150827,000000,93.6099,96.4412,93.4206,96.2471,1493258.7731793,0
+ROK.US,D,20150828,000000,95.7897,97.0788,94.4407,96.6393,883614.82405524,0
+ROK.US,D,20150831,000000,96.3545,97.2839,95.8094,96.7655,1241243.437667,0
+ROK.US,D,20150901,000000,94.3294,95.0418,92.6008,93.0639,1651909.5395781,0
+ROK.US,D,20150902,000000,94.4692,94.4988,92.8126,93.7726,1940900.3292144,0
+ROK.US,D,20150903,000000,93.9321,94.8033,93.1289,93.466,1259387.6813397,0
+ROK.US,D,20150904,000000,92.3583,92.8491,91.5975,91.9543,836010.15722122,0
+ROK.US,D,20150908,000000,93.2433,94.8712,92.9989,94.8515,1010139.4926587,0
+ROK.US,D,20150909,000000,95.0053,95.6124,91.7454,91.8922,1092414.1652845,0
+ROK.US,D,20150910,000000,91.7355,92.1414,90.4307,90.9925,1242036.9502531,0
+ROK.US,D,20150911,000000,90.9047,92.383,90.4208,91.6527,1287810.0439184,0
+ROK.US,D,20150914,000000,91.5166,91.974,90.5943,90.8101,772686.43223983,0
+ROK.US,D,20150915,000000,91.5344,92.2745,90.6495,92.2273,1198373.4635782,0
+ROK.US,D,20150916,000000,92.1514,93.3252,91.964,93.0906,1501694.1569751,0
+ROK.US,D,20150917,000000,92.9062,93.1191,91.3157,91.5975,1744418.6980651,0
+ROK.US,D,20150918,000000,90.5066,90.6593,89.3978,89.8276,1947024.1763462,0
+ROK.US,D,20150921,000000,90.0365,90.8486,89.726,90.0187,987493.94229566,0
+ROK.US,D,20150922,000000,88.6657,89.6009,88.3316,89.2264,1958467.196082,0
+ROK.US,D,20150923,000000,89.657,89.6926,87.1982,87.759,1580197.108012,0
+ROK.US,D,20150924,000000,86.6207,87.9601,85.6766,87.4525,1400675.5399881,0
+ROK.US,D,20150925,000000,87.8852,88.2607,86.205,86.7814,1209584.1119812,0
+ROK.US,D,20150928,000000,85.9605,88.2694,85.8413,86.4561,1795733.1884474,0
+ROK.US,D,20150929,000000,86.7371,87.6102,86.4818,86.8485,1477889.7941141,0
+ROK.US,D,20150930,000000,87.2672,88.2251,86.4049,87.821,1792304.4428868,0
+ROK.US,D,20151001,000000,87.7757,88.2694,86.3409,86.8485,1293355.4995232,0
+ROK.US,D,20151002,000000,85.8846,88.6411,85.2155,88.6311,1204609.9448495,0
+ROK.US,D,20151005,000000,88.4272,90.073,86.7991,90.0365,1279764.313362,0
+ROK.US,D,20151006,000000,89.9163,90.7835,89.7714,90.2986,1318084.2741054,0
+ROK.US,D,20151007,000000,90.0099,90.9825,87.9088,89.2442,2190861.8674451,0
+ROK.US,D,20151008,000000,88.9771,91.5886,88.7278,91.2428,1738572.884755,0
+ROK.US,D,20151009,000000,91.563,92.2903,90.749,91.3817,1083401.4046839,0
+ROK.US,D,20151012,000000,91.5344,91.7729,90.6228,91.3245,802166.13511875,0
+ROK.US,D,20151013,000000,90.3952,92.4934,90.3607,90.4681,1051740.0495542,0
+ROK.US,D,20151014,000000,90.3952,90.7924,89.7093,89.8798,975131.58444857,0
+ROK.US,D,20151015,000000,90.073,91.1511,89.1012,91.0762,938383.42804762,0
+ROK.US,D,20151016,000000,91.1876,91.1876,88.8095,90.2523,1546182.6126174,0
+ROK.US,D,20151019,000000,89.5822,90.2611,88.8184,89.2708,1094965.1763351,0
+ROK.US,D,20151020,000000,89.1012,90.4593,88.4183,90.3173,1211839.8389364,0
+ROK.US,D,20151021,000000,90.7835,91.7257,89.8798,89.9439,814053.60308057,0
+ROK.US,D,20151022,000000,89.9536,93.0906,89.6306,92.6362,1894909.070324,0
+ROK.US,D,20151023,000000,93.7055,94.4889,93.3339,93.5123,1273249.7982688,0
+ROK.US,D,20151026,000000,93.7232,94.2997,92.9615,93.0836,668573.92794466,0
+ROK.US,D,20151027,000000,92.2558,92.5525,90.001,91.0762,1342347.2913,0
+ROK.US,D,20151028,000000,91.5975,94.3294,91.2683,94.1016,1279953.0516497,0
+ROK.US,D,20151029,000000,92.8777,93.9864,92.7673,93.949,1051278.3510546,0
+ROK.US,D,20151030,000000,94.2228,95.6035,94.0829,94.4594,1247136.94291,0
+ROK.US,D,20151102,000000,94.4988,95.8667,93.6286,95.6893,810065.74571053,0
+ROK.US,D,20151103,000000,95.2222,96.0204,94.4594,95.3246,1049999.8013635,0
+ROK.US,D,20151104,000000,95.77,96.0687,94.4318,94.8615,899605.82769247,0
+ROK.US,D,20151105,000000,94.7254,95.2497,94.1194,94.2909,1187858.9144514,0
+ROK.US,D,20151106,000000,94.0632,94.7067,93.1871,94.3294,1637582.6799833,0
+ROK.US,D,20151109,000000,94.3194,94.3194,92.5425,93.2788,2145541.3397816,0
+ROK.US,D,20151110,000000,88.3651,90.6228,88.1089,90.1627,3424455.3161267,0
+ROK.US,D,20151111,000000,89.3516,91.1974,87.6486,89.935,1716732.0089197,0
+ROK.US,D,20151112,000000,88.6578,90.3696,88.2694,88.6045,1532082.0360235,0
+ROK.US,D,20151113,000000,88.1533,90.001,88.0497,88.8372,1376208.5636761,0
+ROK.US,D,20151116,000000,88.3563,90.6308,88.3217,90.5608,1475809.6140611,0
+ROK.US,D,20151117,000000,90.7746,91.1974,88.7543,89.183,1024702.7824743,0
+ROK.US,D,20151118,000000,89.5635,91.8922,89.4767,91.7897,1428896.9876154,0
+ROK.US,D,20151119,000000,92.1336,92.8225,90.8673,92.1691,1233331.6504114,0
+ROK.US,D,20151120,000000,92.6008,93.3152,91.4448,91.6527,1150819.532843,0
+ROK.US,D,20151123,000000,91.7157,92.4934,90.5943,91.0308,1270629.786124,0
+ROK.US,D,20151124,000000,90.8869,91.0388,90.3075,90.6308,673605.93422914,0
+ROK.US,D,20151125,000000,90.5421,92.0902,90.4307,91.6053,1532055.6532521,0
+ROK.US,D,20151127,000000,91.5266,93.4572,91.3422,93.2433,786685.536636,0
+ROK.US,D,20151130,000000,93.7153,93.874,92.6175,92.7476,1486492.6070361,0
+ROK.US,D,20151201,000000,92.7299,93.8453,92.1888,93.1576,1306804.6246079,0
+ROK.US,D,20151202,000000,92.9899,93.6956,91.6428,91.7257,1437810.3054623,0
+ROK.US,D,20151203,000000,92.3583,92.4746,89.9163,90.6859,1428501.2460444,0
+ROK.US,D,20151204,000000,90.9047,93.0186,90.4494,93.0087,1412702.0248608,0
+ROK.US,D,20151207,000000,92.3927,93.2157,92.3287,93.0906,1381949.8606226,0
+ROK.US,D,20151208,000000,91.8734,92.0804,90.4593,90.5421,1168490.9160743,0
+ROK.US,D,20151209,000000,90.3173,92.31,89.9536,90.4494,999223.11362905,0
+ROK.US,D,20151210,000000,90.3853,91.4546,89.9261,90.3696,794833.75411218,0
+ROK.US,D,20151211,000000,89.2362,89.9536,88.3394,88.514,1121900.9712175,0
+ROK.US,D,20151214,000000,88.7455,90.1173,88.3917,90.0533,1504185.2994289,0
+ROK.US,D,20151215,000000,90.2986,90.4494,88.4557,88.4814,1653587.8897282,0
+ROK.US,D,20151216,000000,89.5546,90.6228,88.6411,90.0897,1874269.6253095,0
+ROK.US,D,20151217,000000,90.0276,90.6682,87.1125,87.1558,1400309.2253544,0
+ROK.US,D,20151218,000000,87.1558,87.69,86.196,86.8081,1750674.459054,0
+ROK.US,D,20151221,000000,87.7413,88.2163,86.7745,87.7935,785880.86210816,0
+ROK.US,D,20151222,000000,88.2971,89.4068,86.9105,88.8972,1079387.1645425,0
+ROK.US,D,20151223,000000,89.5733,91.0308,89.0658,90.7924,982118.95998293,0
+ROK.US,D,20151224,000000,90.6593,91.4989,90.0986,90.4593,342198.75122784,0
+ROK.US,D,20151228,000000,90.207,90.7302,89.4343,89.9536,578400.65944901,0
+ROK.US,D,20151229,000000,90.6682,91.6527,90.2898,91.4635,741172.2117968,0
+ROK.US,D,20151230,000000,91.1058,91.902,90.5421,90.6041,577460.01217623,0
+ROK.US,D,20151231,000000,90.3853,90.749,89.4147,89.4147,646505.75438652,0
+ROK.US,D,20160104,000000,87.759,88.4893,86.2937,88.4637,1640285.8993304,0
+ROK.US,D,20160105,000000,88.162,88.8372,87.2249,87.6743,769596.60381955,0
+ROK.US,D,20160106,000000,86.3527,86.7568,84.5443,85.3268,1607590.5425061,0
+ROK.US,D,20160107,000000,83.7225,83.9925,81.2282,81.4095,2134510.2971684,0
+ROK.US,D,20160108,000000,82.0403,83.2051,81.2282,81.4469,1429901.5623728,0
+ROK.US,D,20160111,000000,81.9299,82.4067,80.558,81.4282,1647420.4095515,0
+ROK.US,D,20160112,000000,82.5704,82.7527,80.8202,82.19,1250336.3613038,0
+ROK.US,D,20160113,000000,82.5881,83.2139,80.7256,81.0144,1586233.6890539,0
+ROK.US,D,20160114,000000,81.3651,82.1358,79.5578,80.6793,1731889.9258137,0
+ROK.US,D,20160115,000000,78.3367,80.5304,77.9722,79.8889,1764626.8862392,0
+ROK.US,D,20160119,000000,80.7167,80.9069,78.2934,79.5232,1939685.7070078,0
+ROK.US,D,20160120,000000,77.9632,79.0768,76.2673,78.1741,2455517.5946264,0
+ROK.US,D,20160121,000000,78.9389,79.7411,76.7757,78.4756,1522200.6734104,0
+ROK.US,D,20160122,000000,79.6869,80.566,78.3742,79.8002,1013731.6084577,0
+ROK.US,D,20160125,000000,79.6967,80.017,78.1476,78.999,1584604.0455586,0
+ROK.US,D,20160126,000000,79.6583,83.1459,79.4089,82.3171,2843444.7917525,0
+ROK.US,D,20160127,000000,80.2279,84.9248,80.158,81.7968,2582100.1023826,0
+ROK.US,D,20160128,000000,81.7879,82.4117,80.2969,81.1522,1955055.700795,0
+ROK.US,D,20160129,000000,81.5189,83.4239,80.7778,83.278,1499632.2419176,0
+ROK.US,D,20160201,000000,82.2235,82.9568,80.969,82.3171,1627296.4433014,0
+ROK.US,D,20160202,000000,81.1425,81.7357,80.2279,80.8034,1766321.4719409,0
+ROK.US,D,20160203,000000,81.7258,82.9271,80.0446,82.8344,1658423.0399492,0
+ROK.US,D,20160204,000000,83.0513,88.5967,83.0513,85.9536,3046265.3910928,0
+ROK.US,D,20160205,000000,85.9437,86.9105,84.8538,86.1172,2681214.0862185,0
+ROK.US,D,20160208,000000,85.0637,85.4726,83.5815,84.8705,1267866.6981803,0
+ROK.US,D,20160209,000000,83.6623,85.4816,83.4879,84.7611,1186534.7022712,0
+ROK.US,D,20160210,000000,85.0272,85.6747,83.1459,83.2612,1029714.4943192,0
+ROK.US,D,20160211,000000,81.5967,83.4209,80.4733,82.5271,1293493.5017122,0
+ROK.US,D,20160212,000000,83.6358,84.906,82.5191,84.5808,1630424.8311569,0
+ROK.US,D,20160216,000000,85.7142,88.7455,84.5887,88.032,1771952.1641919,0
+ROK.US,D,20160217,000000,88.7278,90.2523,88.7278,89.7812,1533424.5131992,0
+ROK.US,D,20160218,000000,90.001,90.5707,89.1189,89.4836,1022154.8155897,0
+ROK.US,D,20160219,000000,88.915,89.6009,87.5137,89.2106,1151152.3616514,0
+ROK.US,D,20160222,000000,90.3607,92.5328,90.1627,92.2745,2236751.6541378,0
+ROK.US,D,20160223,000000,91.633,92.4302,90.1084,90.1439,1187637.7050603,0
+ROK.US,D,20160224,000000,89.0205,90.063,87.7511,89.9261,1112474.2040501,0
+ROK.US,D,20160225,000000,89.9536,91.3817,89.5024,91.362,1065050.157728,0
+ROK.US,D,20160226,000000,92.0114,92.5731,91.5532,92.0981,967112.23666349,0
+ROK.US,D,20160229,000000,92.0902,92.9062,91.3985,91.4072,967415.63853465,0
+ROK.US,D,20160301,000000,92.31,94.4692,91.7454,93.7813,1096562.3487271,0
+ROK.US,D,20160302,000000,93.6769,94.3294,91.563,94.2426,1127041.5527534,0
+ROK.US,D,20160303,000000,94.3844,94.6012,92.8314,93.9321,1013365.293824,0
+ROK.US,D,20160304,000000,93.9587,95.3246,93.4956,94.281,1027896.1125362,0
+ROK.US,D,20160307,000000,93.9677,95.6035,93.9677,95.5749,695239.80678106,0
+ROK.US,D,20160308,000000,94.4791,94.4791,92.4746,92.5131,1090570.4154522,0
+ROK.US,D,20160309,000000,93.1191,93.6769,92.2371,92.383,894343.47951919,0
+ROK.US,D,20160310,000000,92.6451,93.5213,91.7355,93.1378,1030130.5303298,0
+ROK.US,D,20160311,000000,93.949,94.3558,93.3152,93.6197,1113526.4707404,0
+ROK.US,D,20160314,000000,93.1773,94.5924,92.8038,94.4318,752319.9474373,0
+ROK.US,D,20160315,000000,93.466,94.2711,92.31,94.1194,834476.91231381,0
+ROK.US,D,20160316,000000,94.0347,96.3644,93.6769,96.1712,996541.20344357,0
+ROK.US,D,20160317,000000,96.4708,99.7614,96.1514,99.2195,1735769.2079322,0
+ROK.US,D,20160318,000000,101.525,101.525,98.6575,99.6728,1816615.1520143,0
+ROK.US,D,20160321,000000,99.3969,100.244,99.1601,100.146,871818.68107136,0
+ROK.US,D,20160322,000000,99.4464,100.688,99.2691,100.137,903701.24559207,0
+ROK.US,D,20160323,000000,99.7215,100.087,99.0813,99.2879,629671.51678631,0
+ROK.US,D,20160324,000000,98.293,98.4901,97.0403,97.9588,1205689.6090331,0
+ROK.US,D,20160328,000000,98.3521,98.5885,97.3616,98.2338,590242.46492186,0
+ROK.US,D,20160329,000000,97.677,99.0813,97.0305,98.9926,881493.04040111,0
+ROK.US,D,20160330,000000,100.214,101.211,99.4167,100.401,1115557.9441384,0
+ROK.US,D,20160331,000000,100.214,100.707,99.5049,99.8798,885526.5602601,0
+ROK.US,D,20160401,000000,98.5688,99.8599,97.4129,99.7215,1510927.1122448,0
+ROK.US,D,20160404,000000,99.4365,99.7016,98.2634,98.293,889712.28841567,0
+ROK.US,D,20160405,000000,97.4425,98.2041,96.9506,97.8021,952674.77237321,0
+ROK.US,D,20160406,000000,98.0081,98.0663,96.0687,97.9687,1361721.378009,0
+ROK.US,D,20160407,000000,97.3133,98.2338,96.9309,97.4523,644627.5040069,0
+ROK.US,D,20160408,000000,98.7068,99.5344,97.4227,97.8899,597274.48822321,0
+ROK.US,D,20160411,000000,98.1747,99.6628,98.0564,98.3126,656244.04120082,0
+ROK.US,D,20160412,000000,98.3225,99.7813,98.3126,99.2295,449780.58996274,0
+ROK.US,D,20160413,000000,100.097,101.663,99.7116,101.456,1096533.9365117,0
+ROK.US,D,20160414,000000,101.348,102.511,99.9186,102.225,1372442.9304191,0
+ROK.US,D,20160415,000000,102.028,102.708,101.388,102.629,1061007.5053711,0
+ROK.US,D,20160418,000000,101.535,102.954,101.535,102.797,690881.57588939,0
+ROK.US,D,20160419,000000,103.004,103.772,101.604,102.008,1065394.1484782,0
+ROK.US,D,20160420,000000,102.432,102.53,101.278,101.525,747960.70182366,0
+ROK.US,D,20160421,000000,101.014,102.048,100.678,100.964,606670.81373121,0
+ROK.US,D,20160422,000000,101.211,101.624,100.54,101.081,1110072.3571303,0
+ROK.US,D,20160425,000000,100.58,101.791,100.58,100.767,739267.57864577,0
+ROK.US,D,20160426,000000,101.427,101.92,100.845,101.781,914892.61427758,0
+ROK.US,D,20160427,000000,100.56,102.117,98.7562,101.585,1034862.1789091,0
+ROK.US,D,20160428,000000,100.845,101.821,99.9684,100.294,842051.81187291,0
+ROK.US,D,20160429,000000,100.057,100.441,99.0912,99.6429,1018941.1910881,0
+ROK.US,D,20160502,000000,99.6917,100.017,98.5788,99.4464,1276506.0410934,0
+ROK.US,D,20160503,000000,98.7659,98.7955,98.0475,98.6378,790928.08922229,0
+ROK.US,D,20160504,000000,98.3422,98.8251,96.9694,97.5114,875468.63602301,0
+ROK.US,D,20160505,000000,98.0761,98.8744,97.472,98.0564,1242927.8761489,0
+ROK.US,D,20160506,000000,97.8514,98.5688,97.2749,98.5097,565939.87357013,0
+ROK.US,D,20160509,000000,98.1353,98.5788,97.4129,97.7233,609917.92405796,0
+ROK.US,D,20160510,000000,97.9786,100.087,97.753,99.9186,1133119.7373963,0
+ROK.US,D,20160511,000000,99.8699,100.648,99.4068,100.027,998714.73791852,0
+ROK.US,D,20160512,000000,100.372,100.865,99.624,100.737,1267459.7946675,0
+ROK.US,D,20160513,000000,100.55,101.368,99.4652,99.9186,1332928.6419085,0
+ROK.US,D,20160516,000000,100.184,101.703,99.6429,101.249,694235.23202372,0
+ROK.US,D,20160517,000000,101.071,102.058,100.117,100.491,595502.78365118,0
+ROK.US,D,20160518,000000,99.8201,100.944,98.6575,99.2096,864018.51323334,0
+ROK.US,D,20160519,000000,98.2732,98.4013,96.591,97.4129,1230192.1006142,0
+ROK.US,D,20160520,000000,98.0475,98.6378,97.8701,98.224,664230.91788263,0
+ROK.US,D,20160523,000000,98.0475,99.2393,97.5696,98.7659,735692.71312042,0
+ROK.US,D,20160524,000000,99.0518,101.014,98.7562,100.441,711089.76406348,0
+ROK.US,D,20160525,000000,101.091,102.452,100.845,102.304,1084890.0018244,0
+ROK.US,D,20160526,000000,102.55,103.556,102.146,103.181,1254845.7857701,0
+ROK.US,D,20160527,000000,103.181,103.457,102.482,102.954,776116.19252246,0
+ROK.US,D,20160531,000000,103.112,103.359,101.9,102.56,891672.73127544,0
+ROK.US,D,20160601,000000,101.988,102.777,100.944,102.649,718670.75195444,0
+ROK.US,D,20160602,000000,102.52,103.801,101.988,103.801,787202.03012235,0
+ROK.US,D,20160603,000000,103.684,104.649,102.097,104.442,930253.47556704,0
+ROK.US,D,20160606,000000,104.828,105.665,104.255,105.082,1094706.4222309,0
+ROK.US,D,20160607,000000,105.368,106.049,104.955,105.005,777114.67894793,0
+ROK.US,D,20160608,000000,105.408,106.039,104.865,105.172,792741.39739539,0
+ROK.US,D,20160609,000000,104.423,105.191,104.078,104.935,571194.10396759,0
+ROK.US,D,20160610,000000,103.674,104.157,102.442,103.112,881996.34250175,0
+ROK.US,D,20160613,000000,102.363,103.181,101.821,102.462,809820.18299207,0
+ROK.US,D,20160614,000000,102.038,103.279,101.624,102.629,499672.44013316,0
+ROK.US,D,20160615,000000,102.846,103.467,102.008,102.137,766286.58073021,0
+ROK.US,D,20160616,000000,101.408,102.727,100.618,102.412,953189.2364156,0
+ROK.US,D,20160617,000000,102.619,103.575,102.087,103.112,1238017.6365017,0
+ROK.US,D,20160620,000000,104.658,105.715,104.117,104.265,810059.65737867,0
+ROK.US,D,20160621,000000,104.294,104.354,102.954,103.566,765762.98419002,0
+ROK.US,D,20160622,000000,103.949,104.708,103.861,104.255,943638.67316707,0
+ROK.US,D,20160623,000000,105.665,106.581,105.299,106.512,1110620.3069979,0
+ROK.US,D,20160624,000000,101.939,103.368,99.0419,99.3275,2316711.7459338,0
+ROK.US,D,20160627,000000,97.5114,97.7727,94.6978,95.5365,1583693.8399452,0
+ROK.US,D,20160628,000000,96.4875,97.5213,95.9622,97.0788,1492351.6117319,0
+ROK.US,D,20160629,000000,98.3126,98.8449,97.7627,98.6181,899766.15376484,0
+ROK.US,D,20160630,000000,98.9926,101.476,98.5591,101.466,1140740.2994443,0
+ROK.US,D,20160701,000000,101.211,103.201,100.747,102.412,1066583.4026353,0
+ROK.US,D,20160705,000000,101.485,101.683,98.9926,99.5941,1605240.446407,0
+ROK.US,D,20160706,000000,99.3077,99.84,97.9884,99.7315,1196625.0976116,0
+ROK.US,D,20160707,000000,100.174,100.884,99.0715,99.83,600631.18852347,0
+ROK.US,D,20160708,000000,100.974,102.472,100.511,102.255,782275.55492349,0
+ROK.US,D,20160711,000000,102.935,104.265,102.639,103.841,1007411.9199843,0
+ROK.US,D,20160712,000000,104.413,105.388,104.117,105.182,1117936.4524528,0
+ROK.US,D,20160713,000000,105.478,105.94,104.235,105.014,821446.86740577,0
+ROK.US,D,20160714,000000,105.999,106.709,104.718,104.925,959671.28040536,0
+ROK.US,D,20160715,000000,105.398,105.911,104.828,105.309,615975.8142613,0
+ROK.US,D,20160718,000000,105.724,105.724,104.611,105.428,405126.73463816,0
+ROK.US,D,20160719,000000,104.975,105.478,104.828,105.152,311369.46811936,0
+ROK.US,D,20160720,000000,105.319,105.733,104.788,105.585,350234.33456455,0
+ROK.US,D,20160721,000000,105.329,105.989,104.088,104.708,862287.39754039,0
+ROK.US,D,20160722,000000,104.442,104.808,103.714,104.768,647281.00197704,0
+ROK.US,D,20160725,000000,104.452,105.024,103.743,104.442,1023977.2562607,0
+ROK.US,D,20160726,000000,104.551,106.699,104.551,106.621,1096765.2931224,0
+ROK.US,D,20160727,000000,104.708,104.875,102.767,103.309,1418162.2438196,0
+ROK.US,D,20160728,000000,102.688,103.299,101.614,102.718,929674.06931811,0
+ROK.US,D,20160729,000000,102.392,102.659,100.727,101.091,1347449.3134009,0
+ROK.US,D,20160801,000000,100.914,101.23,99.7415,100.698,1026617.562845,0
+ROK.US,D,20160802,000000,100.372,100.628,99.0123,99.8997,1092156.4259025,0
+ROK.US,D,20160803,000000,99.7713,101.555,99.3374,101.328,1435225.8085866,0
+ROK.US,D,20160804,000000,101.249,102.935,101.111,101.654,718554.05892708,0
+ROK.US,D,20160805,000000,101.861,103.496,101.861,103.487,595354.63424251,0
+ROK.US,D,20160808,000000,104.008,104.698,103.871,104.255,904710.89395929,0
+ROK.US,D,20160809,000000,104.364,105.122,104.304,104.808,707316.01303062,0
+ROK.US,D,20160810,000000,104.905,105.448,104.393,105.428,1089071.671092,0
+ROK.US,D,20160811,000000,105.742,106.305,105.605,105.812,1089481.6187708,0
+ROK.US,D,20160812,000000,105.782,105.782,104.403,104.611,601569.8063523,0
+ROK.US,D,20160815,000000,104.837,105.989,104.828,105.665,435022.47352769,0
+ROK.US,D,20160816,000000,105.585,106.039,105.122,105.733,591658.00207992,0
+ROK.US,D,20160817,000000,105.832,106.019,105.359,105.742,406512.84485888,0
+ROK.US,D,20160818,000000,105.792,106.088,105.498,106.079,562873.38375531,0
+ROK.US,D,20160819,000000,104.235,105.565,104.018,105.299,1483469.7502663,0
+ROK.US,D,20160822,000000,105.102,105.251,104.176,105.044,921029.65279513,0
+ROK.US,D,20160823,000000,105.605,106.088,105.329,105.645,512904.41471463,0
+ROK.US,D,20160824,000000,105.546,105.772,104.531,104.778,487733.22135051,0
+ROK.US,D,20160825,000000,104.551,105.092,104.235,104.658,502161.553143,0
+ROK.US,D,20160826,000000,104.846,106.108,104.364,104.828,558055.48380801,0
+ROK.US,D,20160829,000000,104.885,105.565,104.718,105.172,384156.49025925,0
+ROK.US,D,20160830,000000,105.319,105.319,103.792,104.334,641589.42640745,0
+ROK.US,D,20160831,000000,104.127,104.235,102.678,103.062,574578.20176124,0
+ROK.US,D,20160901,000000,103.24,103.624,102.373,103.487,669582.5615899,0
+ROK.US,D,20160902,000000,104.157,104.718,103.664,104.088,488795.63526055,0
+ROK.US,D,20160906,000000,104.364,104.551,103.309,103.556,492557.20962968,0
+ROK.US,D,20160907,000000,103.556,103.979,103.25,103.496,669108.68642659,0
+ROK.US,D,20160908,000000,103.467,103.881,103.024,103.299,546271.51748785,0
+ROK.US,D,20160909,000000,102.501,102.688,100.017,100.017,808853.1529479,0
+ROK.US,D,20160912,000000,99.8997,102.314,99.1601,101.978,820205.86242778,0
+ROK.US,D,20160913,000000,100.777,101.968,100.727,101.525,993175.3706455,0
+ROK.US,D,20160914,000000,101.398,102.323,100.698,101.851,850136.10186453,0
+ROK.US,D,20160915,000000,101.998,102.836,101.644,102.649,827860.92502307,0
+ROK.US,D,20160916,000000,101.87,101.87,100.688,101.258,1574612.07825,0
+ROK.US,D,20160919,000000,101.811,102.777,101.683,102.195,781534.8078802,0
+ROK.US,D,20160920,000000,102.807,103.792,102.235,102.295,769198.83280451,0
+ROK.US,D,20160921,000000,102.856,104.137,102.422,104.038,746357.44109983,0
+ROK.US,D,20160922,000000,105.005,105.969,104.64,105.408,884360.64470841,0
+ROK.US,D,20160923,000000,104.865,104.985,102.935,102.944,560785.08592643,0
+ROK.US,D,20160926,000000,102.629,103.191,101.791,101.87,564309.21535292,0
+ROK.US,D,20160927,000000,101.505,102.865,100.894,102.807,537213.09439821,0
+ROK.US,D,20160928,000000,103.161,104.778,103.161,104.668,830501.2316075,0
+ROK.US,D,20160929,000000,104.354,105.201,103.881,104.127,933454.92340481,0
+ROK.US,D,20160930,000000,106.246,109.439,106.049,108.769,2888673.9944382,0
+ROK.US,D,20161003,000000,108.148,108.415,105.911,107.192,1233764.9366957,0
+ROK.US,D,20161004,000000,107.556,109.803,105.802,105.969,1077647.9310737,0
+ROK.US,D,20161005,000000,106.552,107.961,106.226,107.793,657553.0325513,0
+ROK.US,D,20161006,000000,107.753,107.753,106.649,107.271,383513.15652577,0
+ROK.US,D,20161007,000000,106.798,106.866,105.388,106.433,997927.31366429,0
+ROK.US,D,20161010,000000,106.709,106.788,103.931,104.048,1907706.7438992,0
+ROK.US,D,20161011,000000,103.506,103.674,101.762,102.422,993059.69234011,0
+ROK.US,D,20161012,000000,102.609,103.753,101.781,103.349,669221.32056605,0
+ROK.US,D,20161013,000000,102.678,103.911,102.333,103.378,1047552.2919547,0
+ROK.US,D,20161014,000000,104.384,105.063,103.821,103.841,1060600.6018584,0
+ROK.US,D,20161017,000000,103.447,103.989,102.58,102.718,852673.92152928,0
+ROK.US,D,20161018,000000,103.801,104.127,102.895,103.102,617562.83943349,0
+ROK.US,D,20161019,000000,103.191,105.172,102.846,104.433,727391.27262572,0
+ROK.US,D,20161020,000000,104.137,105.092,103.487,104.925,931616.2471823,0
+ROK.US,D,20161021,000000,103.969,112.149,103.359,109.32,7419649.1260532,0
+ROK.US,D,20161024,000000,110.159,110.7,105.872,106.404,2792312.9513262,0
+ROK.US,D,20161025,000000,105.526,106.196,104.837,105.438,995223.0795953,0
+ROK.US,D,20161026,000000,105.339,107.734,105.231,107.221,825784.80385791,0
+ROK.US,D,20161027,000000,107.133,107.586,104.828,105.092,953133.42670686,0
+ROK.US,D,20161028,000000,105.339,106.739,104.945,105.605,697817.20060291,0
+ROK.US,D,20161031,000000,106.226,107.014,105.359,106.452,889575.30094876,0
+ROK.US,D,20161101,000000,106.896,107.32,105.024,105.752,947915.72630058,0
+ROK.US,D,20161102,000000,105.635,106.177,104.925,105.182,704830.95890868,0
+ROK.US,D,20161103,000000,105.695,105.695,104.225,104.452,684703.94849275,0
+ROK.US,D,20161104,000000,104.748,106.108,104.491,104.541,1286627.8928151,0
+ROK.US,D,20161107,000000,107.093,111.046,107.093,110.443,2095414.0741124,0
+ROK.US,D,20161108,000000,110.7,111.784,109.982,111.173,1215707.9591131,0
+ROK.US,D,20161109,000000,110.099,114.514,110.089,113.479,1587257.5435287,0
+ROK.US,D,20161110,000000,114.603,117.066,113.863,116.978,1758063.6644913,0
+ROK.US,D,20161111,000000,116.14,117.806,115.637,117.796,1142021.8933014,0
+ROK.US,D,20161114,000000,118.062,119.224,117.914,118.26,1705614.7149385,0
+ROK.US,D,20161115,000000,118.062,119.451,116.002,119.392,1104527.9162473,0
+ROK.US,D,20161116,000000,118.397,119.373,118.16,119.314,911418.20622798,0
+ROK.US,D,20161117,000000,119.411,119.59,117.904,118.023,817081.53346025,0
+ROK.US,D,20161118,000000,117.648,118.505,117.244,117.372,680840.90192591,0
+ROK.US,D,20161121,000000,118.062,118.515,117.589,117.796,738771.37959896,0
+ROK.US,D,20161122,000000,118.19,118.19,117.086,117.796,848759.12414159,0
+ROK.US,D,20161123,000000,117.313,118.092,117.313,117.933,764700.57027999,0
+ROK.US,D,20161125,000000,118.003,118.949,117.933,118.91,418775.75995222,0
+ROK.US,D,20161128,000000,118.377,118.88,116.643,116.741,942533.640934,0
+ROK.US,D,20161129,000000,116.692,117.993,115.973,117.49,952412.97410311,0
+ROK.US,D,20161130,000000,117.993,120.101,117.993,119.609,1322944.7923757,0
+ROK.US,D,20161201,000000,120.288,124.132,120.043,122.724,2285507.0156939,0
+ROK.US,D,20161202,000000,122.28,123.246,121.185,122.359,1424633.1258677,0
+ROK.US,D,20161205,000000,122.743,123.433,121.235,121.866,2289847.9963119,0
+ROK.US,D,20161206,000000,121.383,122.082,121.166,122.044,1119568.125392,0
+ROK.US,D,20161207,000000,121.974,124.498,121.531,124.291,820780.19506681,0
+ROK.US,D,20161208,000000,123.768,123.768,122.339,123.078,833492.63199601,0
+ROK.US,D,20161209,000000,123.255,124.882,123.177,124.822,794716.04636283,0
+ROK.US,D,20161212,000000,124.822,124.842,122.379,122.911,1012609.325951,0
+ROK.US,D,20161213,000000,123.068,123.65,122.132,122.614,1217455.3103576,0
+ROK.US,D,20161214,000000,122.349,123.413,121.108,121.265,1010182.1109818,0
+ROK.US,D,20161215,000000,121.393,122.092,120.95,121.856,936872.50702371,0
+ROK.US,D,20161216,000000,121.728,122.417,120.269,120.664,1727574.313245,0
+ROK.US,D,20161219,000000,121.255,121.807,119.875,120.585,1002703.6100105,0
+ROK.US,D,20161220,000000,120.782,121.422,120.279,121.265,1206275.1036139,0
+ROK.US,D,20161221,000000,121.295,122.299,120.782,121.265,708136.9231101,0
+ROK.US,D,20161222,000000,121.285,121.718,120.565,121.265,705430.65959714,0
+ROK.US,D,20161223,000000,121.108,122.082,120.851,121.659,431510.52076492,0
+ROK.US,D,20161227,000000,122.092,122.379,121.402,121.679,458963.82385556,0
+ROK.US,D,20161228,000000,122.092,122.319,120.408,120.515,479019.80373309,0
+ROK.US,D,20161229,000000,120.515,121.185,120.111,120.605,396934.88411696,0
+ROK.US,D,20161230,000000,121.235,121.235,119.521,120.231,487508.96779357,0
+ROK.US,D,20170103,000000,121.55,124.044,120.93,123.935,1486284.5890307,0
+ROK.US,D,20170104,000000,124.142,124.753,122.812,123.394,951326.20686564,0
+ROK.US,D,20170105,000000,123.118,124.685,121.521,123.187,919566.42370415,0
+ROK.US,D,20170106,000000,123.758,124.862,123.137,123.905,737101.14722465,0
+ROK.US,D,20170109,000000,124.349,125.206,123.698,123.718,925801.89025347,0
+ROK.US,D,20170110,000000,124.349,125.295,123.688,124.792,988202.21823569,0
+ROK.US,D,20170111,000000,125.236,127.513,124.979,126.695,1283343.2377751,0
+ROK.US,D,20170112,000000,126.311,126.586,124.319,125.916,798861.18563931,0
+ROK.US,D,20170113,000000,126.094,127.217,125.986,126.991,625788.17577993,0
+ROK.US,D,20170117,000000,126.419,126.419,124.675,124.882,1259785.4523547,0
+ROK.US,D,20170118,000000,125.355,125.64,124.685,125.177,1027774.3458989,0
+ROK.US,D,20170119,000000,125.462,126.389,124.931,125.216,1290793.3265311,0
+ROK.US,D,20170120,000000,126.133,126.537,124.872,125.749,1961171.430151,0
+ROK.US,D,20170123,000000,125.956,126.123,124.772,125.236,1183545.3313267,0
+ROK.US,D,20170124,000000,125.621,128.587,124.96,127.03,1876176.2879046,0
+ROK.US,D,20170125,000000,135.644,139.054,133.76,136.885,5226906.9787845,0
+ROK.US,D,20170126,000000,137.447,138.58,136.028,136.806,2613111.0207249,0
+ROK.US,D,20170127,000000,136.353,136.599,134.805,134.844,1829796.3904969,0
+ROK.US,D,20170130,000000,134.47,134.47,132.194,133.553,2196266.2766952,0
+ROK.US,D,20170131,000000,133.524,133.86,131.869,132.371,2277160.9274322,0
+ROK.US,D,20170201,000000,132.686,133.406,131.277,132.164,1501948.8521913,0
+ROK.US,D,20170202,000000,131.367,132.706,130.943,132.056,1027087.3791204,0
+ROK.US,D,20170203,000000,132.509,134.372,131.977,133.938,1287144.3863015,0
+ROK.US,D,20170206,000000,133.376,134.154,132.806,134.154,833519.01476741,0
+ROK.US,D,20170207,000000,134.607,136.52,133.495,133.653,1008887.325739,0
+ROK.US,D,20170208,000000,133.73,133.73,132.076,132.933,911221.35016441,0
+ROK.US,D,20170209,000000,133.436,134.707,132.666,134.48,1062058.7573395,0
+ROK.US,D,20170210,000000,135.269,135.751,134.283,135.476,1186082.1362695,0
+ROK.US,D,20170213,000000,135.692,137.457,135.692,135.968,1522993.1712746,0
+ROK.US,D,20170214,000000,135.524,136.353,135.269,136.146,1358664.0206918,0
+ROK.US,D,20170215,000000,135.534,136.668,135.534,136.392,935301.71740315,0
+ROK.US,D,20170216,000000,136.579,136.993,135.731,136.54,956031.47267348,0
+ROK.US,D,20170217,000000,135.387,136.589,134.58,136.579,769264.78973302,0
+ROK.US,D,20170221,000000,136.983,137.22,135.721,136.491,1437962.5137589,0
+ROK.US,D,20170222,000000,135.663,137.772,135.524,137.427,1137518.557167,0
+ROK.US,D,20170223,000000,137.979,138.324,134.747,136.166,1294480.826196,0
+ROK.US,D,20170224,000000,135.21,136.224,134.805,135.869,1118277.3990371,0
+ROK.US,D,20170227,000000,135.978,136.392,135.446,135.978,851270.56103494,0
+ROK.US,D,20170228,000000,135.978,136.353,134.924,135.831,1056440.2417522,0
+ROK.US,D,20170301,000000,138.127,140.335,137.614,139.782,1714833.4641005,0
+ROK.US,D,20170302,000000,139.654,139.988,137.545,137.594,1019393.7570901,0
+ROK.US,D,20170303,000000,137.713,138.55,136.254,137.555,892119.20894536,0
+ROK.US,D,20170306,000000,137.082,137.959,135.831,137.723,740634.40914894,0
+ROK.US,D,20170307,000000,137.515,138.147,136.776,138.037,772806.16943312,0
+ROK.US,D,20170308,000000,138.56,139.191,137.515,137.574,845687.56071689,0
+ROK.US,D,20170309,000000,137.713,138.107,136.086,136.826,968166.53279771,0
+ROK.US,D,20170310,000000,137.95,139.024,137.545,138.747,943325.12407614,0
+ROK.US,D,20170313,000000,138.737,138.964,137.93,138.865,678067.66676247,0
+ROK.US,D,20170314,000000,137.92,137.95,135.801,137.062,948437.2933968,0
+ROK.US,D,20170315,000000,137.377,141.399,136.786,140.679,1234746.1728475,0
+ROK.US,D,20170316,000000,141.034,141.142,138.875,139.901,802093.0751364,0
+ROK.US,D,20170317,000000,140.58,141.112,139.861,140.225,1012695.5773191,0
+ROK.US,D,20170320,000000,140.265,140.383,139.408,140.195,994359.55119279,0
+ROK.US,D,20170321,000000,141.083,141.359,138.017,138.59,1090133.0702801,0
+ROK.US,D,20170322,000000,138.364,139.318,137.663,139.004,824216.0436813,0
+ROK.US,D,20170323,000000,139.034,139.821,138.037,138.521,961376.0133269,0
+ROK.US,D,20170324,000000,138.718,139.241,137.17,137.772,602241.55230115,0
+ROK.US,D,20170327,000000,136.628,137.88,134.313,137.407,908335.48086152,0
+ROK.US,D,20170328,000000,137.22,140.215,136.905,139.467,647203.88310677,0
+ROK.US,D,20170329,000000,139.121,139.871,138.648,138.885,602417.09920319,0
+ROK.US,D,20170330,000000,138.787,140.225,138.441,139.684,736244.72187597,0
+ROK.US,D,20170331,000000,139.555,140.857,139.506,139.979,889509.34402025,0
+ROK.US,D,20170403,000000,139.723,140.6,138.373,139.625,721890.4647878,0
+ROK.US,D,20170404,000000,139.408,142.049,138.777,140.205,1091703.8599007,0
+ROK.US,D,20170405,000000,140.915,143.625,139.338,139.506,1559441.9846922,0
+ROK.US,D,20170406,000000,139.506,140.778,138.905,140.138,658338.42736157,0
+ROK.US,D,20170407,000000,139.694,140.492,139.261,139.595,1529543.2016368,0
+ROK.US,D,20170410,000000,139.881,141.576,139.811,140.285,610272.06202798,0
+ROK.US,D,20170411,000000,139.713,140.452,138.698,140.335,707313.98358666,0
+ROK.US,D,20170412,000000,139.94,140.383,134.924,135.042,2098578.991959,0
+ROK.US,D,20170413,000000,134.589,135.308,133.356,133.436,1482947.1684481,0
+ROK.US,D,20170417,000000,133.703,135.486,133.317,135.308,984713.6040784,0
+ROK.US,D,20170418,000000,134.323,134.864,133.327,134.43,937523.95853302,0
+ROK.US,D,20170419,000000,135.584,137.17,133.86,134.47,934410.79150725,0
+ROK.US,D,20170420,000000,135.229,138.59,134.737,138.264,1640641.0520223,0
+ROK.US,D,20170421,000000,138.186,138.737,137.486,138.047,908384.18751642,0
+ROK.US,D,20170424,000000,140.225,141.399,139.881,141.092,1519973.3586707,0
+ROK.US,D,20170425,000000,142.266,144.472,141.537,143.981,2213479.0055929,0
+ROK.US,D,20170426,000000,145.429,148.336,143.408,143.802,2307697.9706113,0
+ROK.US,D,20170427,000000,144.039,144.867,142.699,143.172,1281460.9285076,0
+ROK.US,D,20170428,000000,142.521,143.538,141.409,141.447,1613622.049938,0
+ROK.US,D,20170501,000000,142.177,142.177,139.694,140.708,1342891.1822797,0
+ROK.US,D,20170502,000000,140.748,141.409,138.984,140.205,1513562.3452193,0
+ROK.US,D,20170503,000000,139.516,140.305,137.95,138.934,1653447.8580955,0
+ROK.US,D,20170504,000000,139.398,139.802,137.604,139.241,1617936.6477846,0
+ROK.US,D,20170505,000000,139.555,140.699,139.27,140.61,789235.53296447,0
+ROK.US,D,20170508,000000,140.689,140.965,139.565,140.353,750924.70471878,0
+ROK.US,D,20170509,000000,140.325,141.379,139.674,141.25,801243.75284156,0
+ROK.US,D,20170510,000000,141.379,142.728,140.975,141.714,1152390.3224636,0
+ROK.US,D,20170511,000000,141.25,142.108,139.811,141.704,739657.23188498,0
+ROK.US,D,20170512,000000,141.329,141.586,140.344,140.669,575501.59876042,0
+ROK.US,D,20170515,000000,141.349,143.271,141.349,142.738,1181829.4364634,0
+ROK.US,D,20170516,000000,143.074,143.074,141.447,142.285,893731.60216699,0
+ROK.US,D,20170517,000000,140.57,141.31,138.077,138.885,1291925.7562576,0
+ROK.US,D,20170518,000000,137.95,140.344,137.112,139.308,1061718.825477,0
+ROK.US,D,20170519,000000,140.265,142.857,139.752,142.167,948123.74430588,0
+ROK.US,D,20170522,000000,142.728,144.729,142.728,143.132,1126957.3308293,0
+ROK.US,D,20170523,000000,143.538,144.405,142.324,143.261,908102.09480679,0
+ROK.US,D,20170524,000000,143.585,144.029,142.147,142.738,805086.50496887,0
+ROK.US,D,20170525,000000,142.886,144.019,142.314,143.872,1174080.0047242,0
+ROK.US,D,20170526,000000,143.625,144.236,142.965,143.892,494839.31935619,0
+ROK.US,D,20170530,000000,143.538,144.395,143.261,143.99,560695.79039244,0
+ROK.US,D,20170531,000000,144.009,144.463,142.641,143.369,1404711.0892911,0
+ROK.US,D,20170601,000000,143.862,146.533,143.162,145.508,902402.40146137,0
+ROK.US,D,20170602,000000,145.439,148.059,145.074,146.671,1041605.0064469,0
+ROK.US,D,20170605,000000,146.523,147.272,146.011,146.473,689507.64233238,0
+ROK.US,D,20170606,000000,146.03,146.454,144.276,144.295,1006315.0055271,0
+ROK.US,D,20170607,000000,144.335,144.434,141.202,142.305,1227936.3736592,0
+ROK.US,D,20170608,000000,142.601,144.946,142.118,144.562,726174.62097516,0
+ROK.US,D,20170609,000000,145.173,147.232,145.173,146.454,781373.46708584,0
+ROK.US,D,20170612,000000,146.355,146.995,145.173,145.724,987558.88450221,0
+ROK.US,D,20170613,000000,145.803,146.651,145.104,145.449,688766.8952891,0
+ROK.US,D,20170614,000000,145.341,145.596,143.379,144.405,733660.22500028,0
+ROK.US,D,20170615,000000,143.094,146.05,142.798,145.991,974572.47263919,0
+ROK.US,D,20170616,000000,146.415,148.266,145.557,148.229,1231016.0548598,0
+ROK.US,D,20170619,000000,148.918,149.39,147.222,148.199,768910.65176301,0
+ROK.US,D,20170620,000000,147.302,148.059,146.306,146.463,646601.13825238,0
+ROK.US,D,20170621,000000,147.105,147.262,144.414,144.622,688197.63625994,0
+ROK.US,D,20170622,000000,144.749,145.518,143.941,145.005,435764.23529295,0
+ROK.US,D,20170623,000000,145.793,146.7,144.67,146.503,1473421.9732488,0
+ROK.US,D,20170626,000000,147.183,147.459,145.696,145.784,398015.56302258,0
+ROK.US,D,20170627,000000,146.011,146.237,143.705,143.981,566621.76673874,0
+ROK.US,D,20170628,000000,144.799,145.262,144.207,145.005,783579.47266408,0
+ROK.US,D,20170629,000000,145.409,146.444,142.748,143.458,950364.25043133,0
+ROK.US,D,20170630,000000,143.981,146.967,143.981,146.316,777791.49850665,0
+ROK.US,D,20170703,000000,146.937,148.069,146.463,147.095,446587.25990079,0
+ROK.US,D,20170705,000000,146.828,147.962,145.971,147.686,774120.23439348,0
+ROK.US,D,20170706,000000,147.419,148.73,146.7,147.045,781493.20427914,0
+ROK.US,D,20170707,000000,147.36,149.509,146.779,148.553,599644.87876173,0
+ROK.US,D,20170710,000000,147.617,149.736,147.568,148.789,619065.64268159,0
+ROK.US,D,20170711,000000,148.7,148.908,147.409,148.296,711633.65504321,0
+ROK.US,D,20170712,000000,148.937,149.963,148.73,149.676,593133.40783463,0
+ROK.US,D,20170713,000000,149.676,150.377,149.096,149.647,707254.11499002,0
+ROK.US,D,20170714,000000,149.992,151.559,149.726,151.174,847982.8618291,0
+ROK.US,D,20170717,000000,151.066,151.174,150.022,150.228,536934.04585451,0
+ROK.US,D,20170718,000000,149.933,150.1,149.056,149.48,643098.3179874,0
+ROK.US,D,20170719,000000,149.489,151.194,149.361,151.174,757578.23672268,0
+ROK.US,D,20170720,000000,151.046,151.726,149.607,150.721,730951.93204338,0
+ROK.US,D,20170721,000000,149.893,150.534,148.069,149.125,701357.56558104,0
+ROK.US,D,20170724,000000,149.46,149.46,147.795,148.099,1037407.1016275,0
+ROK.US,D,20170725,000000,149.303,150.208,146.148,147.341,1606731.0729914,0
+ROK.US,D,20170726,000000,143.172,148.956,142.728,147.035,2146712.3289432,0
+ROK.US,D,20170727,000000,147.666,150.613,147.499,149.026,1127784.3292407,0
+ROK.US,D,20170728,000000,149.036,149.056,147.489,148.592,723261.35417888,0
+ROK.US,D,20170731,000000,149.056,150.534,148.859,149.086,710088.23347208,0
+ROK.US,D,20170801,000000,149.233,149.529,146.818,147.765,912618.62232689,0
+ROK.US,D,20170802,000000,147.38,150.09,147.38,149.253,870156.56647286,0
+ROK.US,D,20170803,000000,149.173,150.031,148.899,149.519,574975.97277627,0
+ROK.US,D,20170804,000000,149.607,149.982,148.849,148.956,593740.21157693,0
+ROK.US,D,20170807,000000,149.016,150.455,148.908,149.756,783986.3761769,0
+ROK.US,D,20170808,000000,149.617,150.14,149.046,149.578,480669.74166786,0
+ROK.US,D,20170809,000000,149.489,150.012,148.956,149.617,482658.596743,0
+ROK.US,D,20170810,000000,149.106,149.303,147.105,147.212,729560.74821276,0
+ROK.US,D,20170811,000000,147.695,147.695,146.552,146.69,749298.10538948,0
+ROK.US,D,20170814,000000,147.735,149.303,147.459,148.819,428645.96062354,0
+ROK.US,D,20170815,000000,148.879,149.795,148.879,148.947,448704.984667,0
+ROK.US,D,20170816,000000,149.361,150.012,148.72,148.879,608489.1955142,0
+ROK.US,D,20170817,000000,148.099,149.322,146.316,146.336,581393.0745595,0
+ROK.US,D,20170818,000000,146.011,148.149,145.459,146.444,625648.14414708,0
+ROK.US,D,20170821,000000,146.425,146.503,144.809,145.626,663257.79950658,0
+ROK.US,D,20170822,000000,146.336,148.219,145.981,148.059,443358.41456962,0
+ROK.US,D,20170823,000000,146.878,147.075,145.183,145.212,608163.46975955,0
+ROK.US,D,20170824,000000,145.419,145.734,144.562,145.321,661494.21271039,0
+ROK.US,D,20170825,000000,146.07,146.562,144.739,144.838,657860.49331035,0
+ROK.US,D,20170828,000000,145.616,145.715,144.217,144.799,375973.77223585,0
+ROK.US,D,20170829,000000,144.049,145.784,143.941,145.547,531632.12352412,0
+ROK.US,D,20170830,000000,145.557,147.686,145.557,147.578,422170.00496565,0
+ROK.US,D,20170831,000000,148.296,149.106,147.873,148.899,642352.49733423,0
+ROK.US,D,20170901,000000,149.44,150.514,149.106,149.163,498652.64454617,0
+ROK.US,D,20170905,000000,149.153,149.943,147.952,148.296,854320.81529811,0
+ROK.US,D,20170906,000000,149.086,149.548,147.154,147.312,713608.30401066,0
+ROK.US,D,20170907,000000,147.755,147.755,146.306,147.528,1025892.0366314,0
+ROK.US,D,20170908,000000,147.183,149.43,146.73,148.869,564602.4700043,0
+ROK.US,D,20170911,000000,149.696,153.687,149.263,153.224,1205626.6962705,0
+ROK.US,D,20170912,000000,154.033,154.654,153.027,153.46,684794.25874872,0
+ROK.US,D,20170913,000000,153.363,154.683,152.653,154.17,485644.92352163,0
+ROK.US,D,20170914,000000,153.6,156.3,152.86,156.21,822490.00159824,0
+ROK.US,D,20170915,000000,155.728,158.074,155.728,157.669,1118661.9786665,0
+ROK.US,D,20170918,000000,157.867,159.098,157.117,158.941,615098.0797511,0
+ROK.US,D,20170919,000000,159.167,160.941,158.96,160.744,703193.19763763,0
+ROK.US,D,20170920,000000,161.089,161.631,160.024,161.138,756341.29063258,0
+ROK.US,D,20170921,000000,161.266,161.512,160.615,160.931,479190.27702525,0
+ROK.US,D,20170922,000000,160.931,161.276,160.32,161.108,541732.66608426,0
+ROK.US,D,20170925,000000,161.059,161.463,160.192,161.227,405186.6032348,0
+ROK.US,D,20170926,000000,161.296,162.281,160.419,160.596,673689.14143126,0
+ROK.US,D,20170927,000000,161.414,161.985,160.122,160.931,586834.01380075,0
+ROK.US,D,20170928,000000,160.674,161.147,159.265,160.872,514766.42954263,0
+ROK.US,D,20170929,000000,160.812,162.902,160.497,161.719,684698.87488287,0
+ROK.US,D,20171002,000000,162.261,164.025,161.531,163.976,796523.26620406,0
+ROK.US,D,20171003,000000,163.956,164.252,163.198,164.075,645484.94407755,0
+ROK.US,D,20171004,000000,164.193,165.809,163.986,165.493,612984.41387278,0
+ROK.US,D,20171005,000000,165.286,166.065,163.868,165.651,501270.6272471,0
+ROK.US,D,20171006,000000,165.503,166.499,165.218,165.454,530600.15127341,0
+ROK.US,D,20171009,000000,166.322,166.854,165.987,166.312,369606.3918295,0
+ROK.US,D,20171010,000000,167.089,167.089,165.631,165.838,409140.97477958,0
+ROK.US,D,20171011,000000,166.035,166.765,165.661,166.745,404905.52524714,0
+ROK.US,D,20171012,000000,166.302,168.144,166.232,167.435,497492.81732632,0
+ROK.US,D,20171013,000000,167.583,169.228,167.258,168.696,577623.38241454,0
+ROK.US,D,20171016,000000,169.81,169.948,168.726,169.16,430292.85439239,0
+ROK.US,D,20171017,000000,169.15,169.938,168.776,169.061,476519.5287815,0
+ROK.US,D,20171018,000000,168.716,169.297,167.495,167.869,804956.6205558,0
+ROK.US,D,20171019,000000,167.533,169.406,167.129,169.18,578899.90266174,0
+ROK.US,D,20171020,000000,169.712,171.15,169.524,171.062,747157.04201778,0
+ROK.US,D,20171023,000000,171.239,171.476,169.84,170.302,432809.36489561,0
+ROK.US,D,20171024,000000,171.426,172.343,170.579,171.219,671655.63858913,0
+ROK.US,D,20171025,000000,170.854,171.516,169.061,169.77,708010.08286296,0
+ROK.US,D,20171026,000000,170.726,171.131,169.84,170.648,563319.86142525,0
+ROK.US,D,20171027,000000,170.539,171.446,169.603,171.318,453728.87317566,0
+ROK.US,D,20171030,000000,170.894,171.199,168.863,169.712,553483.14657916,0
+ROK.US,D,20171031,000000,191.166,191.225,177.271,182.238,3818116.7071454,0
+ROK.US,D,20171101,000000,183.577,184.08,176.934,177.113,1798557.1597097,0
+ROK.US,D,20171102,000000,177.764,181.568,177.458,180.788,837249.13275526,0
+ROK.US,D,20171103,000000,181.064,181.163,179.379,180.049,819759.38475784,0
+ROK.US,D,20171106,000000,179.379,179.675,178.265,178.591,1355153.0826511,0
+ROK.US,D,20171107,000000,178.808,182.474,178.305,182.248,1134899.5597441,0
+ROK.US,D,20171108,000000,174.895,180.946,174.244,175.841,1608641.7944742,0
+ROK.US,D,20171109,000000,174.885,175.26,171.83,172.244,1049245.8629345,0
+ROK.US,D,20171110,000000,172.964,175.91,171.643,175.546,594556.04804653,0
+ROK.US,D,20171113,000000,174.768,176.029,173.289,175.496,693619.29578363,0
+ROK.US,D,20171114,000000,174.866,175.398,173.821,174.639,631064.73006088,0
+ROK.US,D,20171115,000000,173.584,173.584,171.032,172.007,805693.30871118,0
+ROK.US,D,20171116,000000,182.395,184.109,175.99,176.482,2608737.5690037,0
+ROK.US,D,20171117,000000,175.94,179.567,175.94,177.161,1388266.50493,0
+ROK.US,D,20171120,000000,176.817,178.453,175.96,177.034,836750.9042645,0
+ROK.US,D,20171121,000000,177.527,177.754,174.955,175.93,1098682.1029372,0
+ROK.US,D,20171122,000000,173.554,175.408,172.146,174.107,1209175.1790244,0
+ROK.US,D,20171124,000000,174.846,174.945,173.26,174.541,307205.04912531,0
+ROK.US,D,20171127,000000,175.033,175.546,173.742,174.127,746214.36530105,0
+ROK.US,D,20171128,000000,179.704,180.474,179.704,179.704,2079985.2264506,0
+ROK.US,D,20171129,000000,179.577,179.734,172.106,173.299,1318644.4006367,0
+ROK.US,D,20171130,000000,174.235,177.122,173.821,175.98,1372081.6893952,0
+ROK.US,D,20171201,000000,175.851,178.078,171.909,173.584,946685.88326432,0
+ROK.US,D,20171204,000000,175.713,178.453,173.407,173.881,1455929.1810855,0
+ROK.US,D,20171205,000000,173.949,175.516,170.943,171.062,1268178.2178273,0
+ROK.US,D,20171206,000000,171.209,174.758,170.648,173.694,1269032.6137321,0
+ROK.US,D,20171207,000000,174.058,176.6,173.023,175.23,790909.82422669,0
+ROK.US,D,20171208,000000,175.86,177.151,174.974,175.782,653948.74008861,0
+ROK.US,D,20171211,000000,175.457,177.191,173.506,174.531,532265.31003785,0
+ROK.US,D,20171212,000000,174.658,175.723,173.811,173.851,516583.79660363,0
+ROK.US,D,20171213,000000,174.334,176.057,174.067,174.521,697001.36413332,0
+ROK.US,D,20171214,000000,175.181,176.67,172.61,172.687,690757.77980818,0
+ROK.US,D,20171215,000000,174.146,175.141,173.654,174.028,1230226.6011616,0
+ROK.US,D,20171218,000000,176.207,177.271,175.427,175.753,692727.35516574,0
+ROK.US,D,20171219,000000,175.99,177.211,174.876,176.689,843832.64894274,0
+ROK.US,D,20171220,000000,178.098,178.275,175.713,175.97,601742.3090884,0
+ROK.US,D,20171221,000000,176.925,177.654,175.487,176.944,491170.08468697,0
+ROK.US,D,20171222,000000,176.531,177.448,175.89,177.358,463963.35903676,0
+ROK.US,D,20171226,000000,177.358,178.285,177.064,177.32,315903.24591308,0
+ROK.US,D,20171227,000000,177.754,179.242,177.428,178.611,427126.92182382,0
+ROK.US,D,20171228,000000,179.33,180.207,178.365,180.069,583374.82658079,0
+ROK.US,D,20171229,000000,180.551,180.985,178.935,178.965,534218.64984377,0
+ROK.US,D,20180102,000000,180.286,180.936,177.951,180.158,672931.14411436,0
+ROK.US,D,20180103,000000,179.616,182.956,179.616,182.789,923122.00951193,0
+ROK.US,D,20180104,000000,183.774,185.125,181.596,181.981,805943.94503952,0
+ROK.US,D,20180105,000000,182.759,182.759,181.183,182.266,688317.37345324,0
+ROK.US,D,20180108,000000,182.266,184.464,181.428,184.139,840030.48569452,0
+ROK.US,D,20180109,000000,184.75,185.775,183.676,184.81,536974.6347336,0
+ROK.US,D,20180110,000000,184.8,185.46,183.222,184.248,596197.8682055,0
+ROK.US,D,20180111,000000,184.868,187.883,184.828,187.883,552519.1607009,0
+ROK.US,D,20180112,000000,187.923,189.855,187.49,189.51,661730.64293105,0
+ROK.US,D,20180116,000000,189.687,190.84,185.145,186.889,827184.10546434,0
+ROK.US,D,20180117,000000,188.13,189.461,187.146,188.288,814572.12601087,0
+ROK.US,D,20180118,000000,188.77,189.342,186.189,186.919,782699.70870992,0
+ROK.US,D,20180119,000000,187.016,188.79,185.352,185.489,1113448.337148,0
+ROK.US,D,20180122,000000,185.932,186.326,184.336,185.874,984806.95850028,0
+ROK.US,D,20180123,000000,185.932,189.145,185.203,186.583,1140772.7705476,0
+ROK.US,D,20180124,000000,188.574,188.574,181.183,182.729,1597932.4187279,0
+ROK.US,D,20180125,000000,183.322,184.395,180.464,182.031,1168250.4269658,0
+ROK.US,D,20180126,000000,182.059,185.233,181.942,185.045,957808.25085539,0
+ROK.US,D,20180129,000000,184.188,185.893,181.615,182.089,729810.36981914,0
+ROK.US,D,20180130,000000,181.084,183.154,180.118,182.089,681932.74277327,0
+ROK.US,D,20180131,000000,183.144,183.232,178.995,179.842,959239.00884311,0
+ROK.US,D,20180201,000000,179.685,183.942,179.083,181.568,1132316.0775904,0
+ROK.US,D,20180202,000000,180.089,180.089,175.92,176.837,1266710.9298485,0
+ROK.US,D,20180205,000000,175.546,177.271,168.223,168.223,1456766.3267167,0
+ROK.US,D,20180206,000000,162.488,173.18,161.049,171.88,1938564.439223,0
+ROK.US,D,20180207,000000,171.348,174.688,170.677,172.057,1079753.4791763,0
+ROK.US,D,20180208,000000,171.723,172.096,162.755,162.912,1387020.4263422,0
+ROK.US,D,20180209,000000,165.139,168.509,162.124,166.834,1556538.8651158,0
+ROK.US,D,20180212,000000,169.633,171.436,167.406,169.81,878117.06038326,0
+ROK.US,D,20180213,000000,167.702,169.022,165.928,168.116,1241561.0456458,0
+ROK.US,D,20180214,000000,167.199,171.328,167.199,170.539,903484.09508897,0
+ROK.US,D,20180215,000000,171.988,172.156,168.973,170.983,1081165.9721683,0
+ROK.US,D,20180216,000000,170.529,172.677,169.8,169.879,923952.05208921,0
+ROK.US,D,20180220,000000,169.08,170.392,169.08,169.08,756455.954216,0
+ROK.US,D,20180221,000000,169.002,171.81,168.283,168.41,659202.97048606,0
+ROK.US,D,20180222,000000,169.11,171.723,168.233,169.642,715396.24413432,0
+ROK.US,D,20180223,000000,170.943,170.943,167.809,169.81,657646.38697319,0
+ROK.US,D,20180226,000000,170.657,172.767,169.633,172.47,1014270.4258276,0
+ROK.US,D,20180227,000000,172.421,172.836,168.943,169.022,791879.89843682,0
+ROK.US,D,20180228,000000,170.115,170.115,165.483,165.543,1079776.8177817,0
+ROK.US,D,20180301,000000,165.306,166.145,160.507,161.286,1392704.8988579,0
+ROK.US,D,20180302,000000,160.448,164.075,158.131,163.532,1330384.7339119,0
+ROK.US,D,20180305,000000,162.321,166.125,161.867,165.828,919878.9580731,0
+ROK.US,D,20180306,000000,167.032,167.966,164.883,166.173,822847.18373418,0
+ROK.US,D,20180307,000000,164.202,167.652,163.305,166.706,847055.40594203,0
+ROK.US,D,20180308,000000,167.326,168.696,165.838,168.322,879552.89198087,0
+ROK.US,D,20180309,000000,169.564,173.22,169.1,173.161,755758.84021772,0
+ROK.US,D,20180312,000000,173.043,173.309,170.835,172.017,765633.09977696,0
+ROK.US,D,20180313,000000,172.677,173.091,169.218,169.76,823035.92202192,0
+ROK.US,D,20180314,000000,171.003,171.249,167.593,167.929,736167.60300571,0
+ROK.US,D,20180315,000000,168.253,168.569,165.74,166.41,886888.31715338,0
+ROK.US,D,20180316,000000,166.39,169.002,165.76,168.44,1624218.7915448,0
+ROK.US,D,20180319,000000,167.976,168.293,165.356,166.627,573419.38926339,0
+ROK.US,D,20180320,000000,167.513,169.012,166.696,166.844,513963.78445873,0
+ROK.US,D,20180321,000000,166.962,168.322,165.868,166.075,574048.5168892,0
+ROK.US,D,20180322,000000,163.936,165.967,160.951,161.089,890921.83701238,0
+ROK.US,D,20180323,000000,161.503,161.995,156.2,156.565,1184925.3532155,0
+ROK.US,D,20180326,000000,159.078,163.089,158.141,162.124,1273935.7503254,0
+ROK.US,D,20180327,000000,162.281,162.341,157.885,158.565,1145140.1339371,0
+ROK.US,D,20180328,000000,161.325,161.503,159.118,159.965,1177529.0447243,0
+ROK.US,D,20180329,000000,160.349,162.635,159.492,159.492,1316431.2920046,0
+ROK.US,D,20180402,000000,159.66,159.66,152.939,154.702,1431055.3012608,0
+ROK.US,D,20180403,000000,154.722,158.251,154.712,158.161,1327588.1601429,0
+ROK.US,D,20180404,000000,154.909,159.167,154.524,158.674,1640443.1812368,0
+ROK.US,D,20180405,000000,159.847,160.891,158.654,160.162,926961.7174733,0
+ROK.US,D,20180406,000000,158.595,159.551,152.77,154.692,1316502.322543,0
+ROK.US,D,20180409,000000,155.915,158.378,154.692,154.998,1006806.130964,0
+ROK.US,D,20180410,000000,159.018,159.817,157.177,157.521,1237920.2231919,0
+ROK.US,D,20180411,000000,155.718,158.271,155.56,157.354,781313.59848919,0
+ROK.US,D,20180412,000000,158.792,160.547,158.408,159.275,877557.94857387,0
+ROK.US,D,20180413,000000,160.537,161.098,157.442,158.271,747155.01257383,0
+ROK.US,D,20180416,000000,159.462,160.635,158.753,158.901,728705.33758607,0
+ROK.US,D,20180417,000000,160.015,160.921,159.275,159.817,1128850.8020386,0
+ROK.US,D,20180418,000000,161.019,163.642,160.172,162.172,809467.05974404,0
+ROK.US,D,20180419,000000,162.488,163.779,158.545,159.778,950668.66702446,0
+ROK.US,D,20180420,000000,160.28,160.832,156.85,158.221,1140684.4897356,0
+ROK.US,D,20180423,000000,158.368,158.615,154.644,154.919,1242327.1607385,0
+ROK.US,D,20180424,000000,155.491,157.984,145.981,148.326,2750239.5339892,0
+ROK.US,D,20180425,000000,145.183,155.314,142.641,153.175,2737310.9612789,0
+ROK.US,D,20180426,000000,153.017,153.727,147.302,151.322,1918408.0018698,0
+ROK.US,D,20180427,000000,151.647,152.673,150.287,152.249,1244089.7328128,0
+ROK.US,D,20180430,000000,152.85,153.757,150.593,150.652,1322820.9962945,0
+ROK.US,D,20180501,000000,150.277,153.263,149.361,153.116,1331134.613453,0
+ROK.US,D,20180502,000000,153.854,155.58,152.8,153.244,1992468.500091,0
+ROK.US,D,20180503,000000,153.017,156.782,151.816,155.599,2086847.7911817,0
+ROK.US,D,20180504,000000,154.722,159.699,154.013,158.821,1333054.4674337,0
+ROK.US,D,20180507,000000,159.965,160.222,158.074,159.354,1050908.9922551,0
+ROK.US,D,20180508,000000,158.674,160.754,158.654,160.31,1037988.5373205,0
+ROK.US,D,20180509,000000,161.354,163.019,160.497,162.231,797340.11739563,0
+ROK.US,D,20180510,000000,162.241,163.208,161.68,162.991,777408.94832129,0
+ROK.US,D,20180511,000000,163.355,164.399,162.271,163.739,1136565.7332305,0
+ROK.US,D,20180514,000000,164.361,165.248,163.365,164.586,700634.06881136,0
+ROK.US,D,20180515,000000,163.325,164.163,162.331,163.976,781008.16717409,0
+ROK.US,D,20180516,000000,164.321,166.292,163.946,165.71,968496.31744026,0
+ROK.US,D,20180517,000000,165.671,167.386,164.656,165.425,1234877.0719826,0
+ROK.US,D,20180518,000000,166.065,168.086,165.78,167.809,892946.20735671,0
+ROK.US,D,20180521,000000,169.278,170.529,168.677,169.041,823755.3599037,0
+ROK.US,D,20180522,000000,169.307,170.244,166.42,166.666,1002853.7888631,0
+ROK.US,D,20180523,000000,165.139,166.598,164.557,166.39,941303.79789774,0
+ROK.US,D,20180524,000000,165.848,166.785,162.872,164.616,1018139.5607263,0
+ROK.US,D,20180525,000000,163.809,164.636,162.922,163.819,847015.83178492,0
+ROK.US,D,20180529,000000,162.488,164.557,160.921,162.36,1036551.6910009,0
+ROK.US,D,20180530,000000,163.138,164.616,162.577,163.799,679754.13468842,0
+ROK.US,D,20180531,000000,163.907,164.419,160.734,161.424,1046067.7537023,0
+ROK.US,D,20180601,000000,162.971,164.725,162.143,164.379,796442.08844589,0
+ROK.US,D,20180604,000000,164.469,166.075,162.912,163.897,1503388.7426768,0
+ROK.US,D,20180605,000000,164.094,165.011,163.709,164.143,1409634.520324,0
+ROK.US,D,20180606,000000,164.469,164.489,162.715,163.819,1556833.1344891,0
+ROK.US,D,20180607,000000,164.114,164.913,163.246,164.419,2409957.5925762,0
+ROK.US,D,20180608,000000,164.399,164.538,162.222,163.829,918375.14010302,0
+ROK.US,D,20180611,000000,163.936,166.095,163.69,164.242,1089615.5620718,0
+ROK.US,D,20180612,000000,164.666,165.918,164.183,165.858,944266.7860709,0
+ROK.US,D,20180613,000000,166.015,166.242,164.163,164.557,785908.25960154,0
+ROK.US,D,20180614,000000,165.602,166.992,164.509,164.656,809100.7451103,0
+ROK.US,D,20180615,000000,164.242,164.262,161.512,163.492,1672209.0527302,0
+ROK.US,D,20180618,000000,161.897,162.37,160.941,161.483,1025848.4035863,0
+ROK.US,D,20180619,000000,159.265,160.26,156.151,156.693,1548786.3892107,0
+ROK.US,D,20180620,000000,157.541,158.044,156.614,157.215,1013120.7458275,0
+ROK.US,D,20180621,000000,157.225,157.225,154.17,154.741,1123869.531853,0
+ROK.US,D,20180622,000000,155.925,156.141,153.864,154.594,987711.09279878,0
+ROK.US,D,20180625,000000,154.21,154.515,151.352,152.337,1537603.1383009,0
+ROK.US,D,20180626,000000,152.573,154.111,151.431,151.599,1313583.9821369,0
+ROK.US,D,20180627,000000,152.653,155.589,152.032,152.052,1367782.3123783,0
+ROK.US,D,20180628,000000,151.282,152.456,149.193,151.499,1449252.3104762,0
+ROK.US,D,20180629,000000,152.525,154.692,152.189,152.987,1386860.1002697,0
+ROK.US,D,20180702,000000,151.164,154.506,150.947,154.328,1244223.6761137,0
+ROK.US,D,20180703,000000,155.963,157.009,153.244,153.806,2656106.8203389,0
+ROK.US,D,20180705,000000,155.589,156.18,153.894,156.102,1693621.715891,0
+ROK.US,D,20180706,000000,155.718,156.604,155.166,155.738,1363007.0307539,0
+ROK.US,D,20180709,000000,156.417,157.857,156.23,157.284,1789557.5904947,0
+ROK.US,D,20180710,000000,157.885,158.211,157.117,157.757,1552310.5186371,0
+ROK.US,D,20180711,000000,155.935,156.604,153.894,153.924,943851.76478226,0
+ROK.US,D,20180712,000000,155.343,155.728,153.6,155.383,1076149.1867136,0
+ROK.US,D,20180713,000000,155.629,157.876,155.629,157.452,739266.5639238,0
+ROK.US,D,20180716,000000,155.314,156.033,153.401,154.269,1295440.7531862,0
+ROK.US,D,20180717,000000,153.618,155.954,153.618,155.796,1121079.046416,0
+ROK.US,D,20180718,000000,156.013,157.541,155.796,156.821,714144.07721457,0
+ROK.US,D,20180719,000000,156.033,158.861,156.033,158.348,943639.68788905,0
+ROK.US,D,20180720,000000,157.087,158.388,156.28,157.659,1124008.5487639,0
+ROK.US,D,20180723,000000,157.097,157.56,154.042,154.544,1550736.6848507,0
+ROK.US,D,20180724,000000,155.757,157.757,154.801,156.88,2054509.6164932,0
+ROK.US,D,20180725,000000,161.512,169.07,160.744,168.835,3418854.0508131,0
+ROK.US,D,20180726,000000,169.317,171.436,169.09,169.387,1659216.5525353,0
+ROK.US,D,20180727,000000,169.613,170.924,167.829,169.377,1101686.6947115,0
+ROK.US,D,20180730,000000,170.155,171.506,167.839,168.183,870304.71588151,0
+ROK.US,D,20180731,000000,169.19,173.338,168.637,172.629,1502913.8527915,0
+ROK.US,D,20180801,000000,172.156,172.166,168.736,169.702,1187972.5633128,0
+ROK.US,D,20180802,000000,168.076,168.569,164.104,165.977,2770233.6158262,0
+ROK.US,D,20180803,000000,166.922,167.032,163.819,165.168,1838616.353922,0
+ROK.US,D,20180806,000000,164.774,166.125,164.252,164.616,1215581.1188659,0
+ROK.US,D,20180807,000000,165.72,167.533,165.267,166.912,1506128.492015,0
+ROK.US,D,20180808,000000,166.805,167.109,162.941,163.069,756948.0943749,0
+ROK.US,D,20180809,000000,163.158,164.202,161.207,161.897,876426.5335694,0
+ROK.US,D,20180810,000000,161.404,161.838,159.62,160.29,1037230.5400036,0
+ROK.US,D,20180813,000000,160.142,160.409,158.338,159.028,991324.51775925,0
+ROK.US,D,20180814,000000,159.118,160.586,158.368,159.482,872690.32724969,0
+ROK.US,D,20180815,000000,158.772,159.433,157.541,158.821,857669.39782257,0
+ROK.US,D,20180816,000000,159.492,161.334,159.215,160.349,957191.29989331,0
+ROK.US,D,20180817,000000,160.448,161.325,159.62,160.615,958934.59224999,0
+ROK.US,D,20180820,000000,160.881,162.084,160.566,160.764,679563.36695673,0
+ROK.US,D,20180821,000000,160.911,161.591,159.817,160.774,874884.1561642,0
+ROK.US,D,20180822,000000,159.669,160.576,158.141,158.507,959721.00178225,0
+ROK.US,D,20180823,000000,158.328,160.369,157.58,159.887,1205608.4312749,0
+ROK.US,D,20180824,000000,160.241,162.301,159.571,161.945,969192.41671657,0
+ROK.US,D,20180827,000000,162.675,164.479,162.222,163.67,626565.45281438,0
+ROK.US,D,20180828,000000,164.409,166.312,163.749,164.212,699142.42750502,0
+ROK.US,D,20180829,000000,164.025,165.543,163.887,165.178,664333.40480233,0
+ROK.US,D,20180830,000000,164.774,165.957,164.419,164.823,675998.64865115,0
+ROK.US,D,20180831,000000,164.37,167.78,164.37,167.416,1327305.0527114,0
+ROK.US,D,20180904,000000,166.824,168.42,166.519,168.144,1323335.460337,0
+ROK.US,D,20180905,000000,167.455,169.1,166.972,168.332,2229975.3407747,0
+ROK.US,D,20180906,000000,168.637,169.297,167.642,168.46,1204621.1067913,0
+ROK.US,D,20180907,000000,168.253,170.402,168.106,169.76,1244116.1155842,0
+ROK.US,D,20180910,000000,170.264,171.653,170.264,170.874,1395576.5620532,0
+ROK.US,D,20180911,000000,170.293,171.426,169.77,170.677,1148382.1706539,0
+ROK.US,D,20180912,000000,170.736,172.52,170.402,171.476,1290724.3254366,0
+ROK.US,D,20180913,000000,172.53,174.373,172.49,174.274,1152698.7979445,0
+ROK.US,D,20180914,000000,174.678,177.556,174.678,177.271,1421345.4266617,0
+ROK.US,D,20180917,000000,177.358,177.585,176.65,177.122,1189460.1457313,0
+ROK.US,D,20180918,000000,177.408,179.961,176.245,179.547,1016756.4946715,0
+ROK.US,D,20180919,000000,179.724,180.828,179.34,180.079,712483.99206002,0
+ROK.US,D,20180920,000000,181.045,182.405,179.902,182.198,768667.11848851,0
+ROK.US,D,20180921,000000,181.872,183.399,181.124,181.765,1269905.2746323,0
+ROK.US,D,20180924,000000,181.183,181.183,177.812,178.699,1087178.1998827,0
+ROK.US,D,20180925,000000,178.897,179.113,176.777,177.271,856207.18345356,0
+ROK.US,D,20180926,000000,176.915,177.654,175.516,176.077,922894.71178905,0
+ROK.US,D,20180927,000000,175.31,175.654,173.871,175.28,1094621.1855848,0
+ROK.US,D,20180928,000000,175.27,175.92,172.914,173.477,894697.6174892,0
+ROK.US,D,20181001,000000,174.599,175.654,173.013,173.919,811673.06532227,0
+ROK.US,D,20181002,000000,174.097,175.733,173.851,175.358,1306615.8863202,0
+ROK.US,D,20181003,000000,175.763,177.605,175.338,175.654,759665.51982959,0
+ROK.US,D,20181004,000000,175.358,177.33,174.324,175.378,628420.36458853,0
+ROK.US,D,20181005,000000,175.457,176.048,170.796,171.79,953963.46928414,0
+ROK.US,D,20181008,000000,171.022,171.525,168.863,171.229,1020310.0510352,0
+ROK.US,D,20181009,000000,170.726,170.933,168.322,169.652,1065169.8949213,0
+ROK.US,D,20181010,000000,169.297,169.564,162.054,162.852,1618544.4662489,0
+ROK.US,D,20181011,000000,163.019,163.779,157.757,157.837,1899668.1163966,0
+ROK.US,D,20181012,000000,160.438,162.812,157.334,159.877,1358936.9809038,0
+ROK.US,D,20181015,000000,157.383,158.684,156.22,156.358,894142.56456773,0
+ROK.US,D,20181016,000000,158.338,159.66,156.2,159.571,1189530.1615477,0
+ROK.US,D,20181017,000000,159.63,159.748,156.94,158.654,1158918.0289423,0
+ROK.US,D,20181018,000000,158.171,158.171,153.44,153.806,1322286.2378126,0
+ROK.US,D,20181019,000000,153.363,154.417,150.78,151.421,2006826.8160671,0
+ROK.US,D,20181022,000000,152.12,152.79,150.879,151.027,1118070.3957538,0
+ROK.US,D,20181023,000000,146.848,150.022,145.212,148.563,1361318.533384,0
+ROK.US,D,20181024,000000,148.306,149.331,142.177,142.551,1840630.5770465,0
+ROK.US,D,20181025,000000,144.453,147.292,144.158,145.715,2358521.3355566,0
+ROK.US,D,20181026,000000,144.089,151.174,143.458,149.253,1852081.7145582,0
+ROK.US,D,20181029,000000,151.421,151.599,144.631,146.818,1251609.837385,0
+ROK.US,D,20181030,000000,146.552,151.844,146.552,151.479,1478812.1763913,0
+ROK.US,D,20181031,000000,153.244,155.373,152.318,152.396,950894.95002537,0
+ROK.US,D,20181101,000000,153.657,160.586,153.45,160.379,1439152.782638,0
+ROK.US,D,20181102,000000,161.631,161.867,157.964,159.571,1245476.8577555,0
+ROK.US,D,20181105,000000,160.379,161.256,158.368,160.083,672896.64356714,0
+ROK.US,D,20181106,000000,159.245,164.331,159.068,163.819,1211482.6568004,0
+ROK.US,D,20181107,000000,161.808,166.232,158.998,165.582,1489684.922376,0
+ROK.US,D,20181108,000000,164.409,165.395,159.679,160.28,1497163.4233473,0
+ROK.US,D,20181109,000000,158.753,159.748,155.461,157.461,1656715.2628617,0
+ROK.US,D,20181112,000000,157.728,157.738,154.023,154.387,965006.688561,0
+ROK.US,D,20181113,000000,154.279,158.161,153.854,155.294,979551.71338086,0
+ROK.US,D,20181114,000000,156.2,158.358,154.337,155.451,1000592.9882981,0
+ROK.US,D,20181115,000000,154.88,160.812,153.825,160.625,1037829.2259701,0
+ROK.US,D,20181116,000000,159.847,162.084,158.911,159.63,817147.49038876,0
+ROK.US,D,20181119,000000,158.575,158.812,154.929,156.3,992461.0063736,0
+ROK.US,D,20181120,000000,154.318,157.137,153.273,156.477,1000327.1311401,0
+ROK.US,D,20181121,000000,157.59,160.507,157.59,157.827,773506.32759734,0
+ROK.US,D,20181123,000000,156.141,158.271,155.451,155.619,545512.50544898,0
+ROK.US,D,20181126,000000,157.304,160.32,156.94,157.984,949141.51044891,0
+ROK.US,D,20181127,000000,157.383,159.215,154.644,156.516,945665.07295535,0
+ROK.US,D,20181128,000000,157.077,160.764,155.678,160.586,739273.66697763,0
+ROK.US,D,20181129,000000,159.877,161.286,158.555,159.798,530713.80013484,0
+ROK.US,D,20181130,000000,159.235,162.35,157.167,162.182,848252.77787501,0
+ROK.US,D,20181203,000000,167.07,168.243,164.626,165.641,1004938.0278041,0
+ROK.US,D,20181204,000000,165.78,166.538,158.998,159.492,1456109.8015975,0
+ROK.US,D,20181206,000000,157.215,158.101,150.997,155.58,1709747.6775513,0
+ROK.US,D,20181207,000000,156.003,157.403,149.47,150.267,1128770.6390024,0
+ROK.US,D,20181210,000000,150.317,150.583,144.759,148.976,1370304.9112133,0
+ROK.US,D,20181211,000000,152.022,152.376,146.128,146.908,1237974.0034567,0
+ROK.US,D,20181212,000000,149.106,151.638,147.834,148.012,1229837.9626442,0
+ROK.US,D,20181213,000000,148.533,149.046,144.828,146.237,1706771.4979924,0
+ROK.US,D,20181214,000000,144.916,148.602,144.552,145.813,1130615.4035568,0
+ROK.US,D,20181217,000000,145.321,146.08,141.684,142.601,1233918.1597143,0
+ROK.US,D,20181218,000000,143.922,145.754,141.192,142.935,1201810.3269146,0
+ROK.US,D,20181219,000000,143.211,145.488,139.901,140.669,1089504.9573762,0
+ROK.US,D,20181220,000000,139.535,140.64,135.831,137.801,1905787.9046405,0
+ROK.US,D,20181221,000000,137.801,139.447,134.55,134.667,2825148.3397833,0
+ROK.US,D,20181224,000000,133.683,135.889,131.573,131.869,650508.83258621,0
+ROK.US,D,20181226,000000,132.806,138.314,132.076,138.186,982640.52707916,0
+ROK.US,D,20181227,000000,135.869,139.565,134.49,139.328,1092907.3201656,0
+ROK.US,D,20181228,000000,140.452,141.172,138.205,138.521,895070.0204548,0
+ROK.US,D,20181231,000000,139.044,140.462,138.383,139.97,656393.20533146,0
+ROK.US,D,20190102,000000,138.127,141.369,137.733,140.325,1019456.6698526,0
+ROK.US,D,20190103,000000,138.934,139.506,135.061,135.377,1280349.8079427,0
+ROK.US,D,20190104,000000,137.85,139.831,136.727,139.644,1123446.3927886,0
+ROK.US,D,20190107,000000,139.901,142.788,138.334,140.807,929791.77706746,0
+ROK.US,D,20190108,000000,141.576,142.818,139.752,142.651,993794.35105152,0
+ROK.US,D,20190109,000000,143.912,144.926,142.551,143.508,729012.79834513,0
+ROK.US,D,20190110,000000,142.473,144.335,141.605,142.601,1793112.1615805,0
+ROK.US,D,20190111,000000,141.517,146.247,141.517,144.956,1463786.1733543,0
+ROK.US,D,20190114,000000,143.941,146.188,142.324,145.301,1004748.2747944,0
+ROK.US,D,20190115,000000,145.389,146.138,143.192,145.883,1351509.2160313,0
+ROK.US,D,20190116,000000,145.676,147.578,145.498,146.651,915023.51341264,0
+ROK.US,D,20190117,000000,145.724,150.81,145.724,149.076,1214049.9034024,0
+ROK.US,D,20190118,000000,150.14,154.259,149.815,153.244,1602921.8066893,0
+ROK.US,D,20190122,000000,152.288,152.958,149.607,152.052,1341857.1805851,0
+ROK.US,D,20190123,000000,152.279,152.515,148.72,150.524,992005.39620589,0
+ROK.US,D,20190124,000000,150.564,151.854,149.972,151.372,1017541.8894817,0
+ROK.US,D,20190125,000000,155.087,155.274,153.421,154.751,1132631.6561252,0
+ROK.US,D,20190128,000000,152.8,154.091,151.657,151.834,1376359.7572507,0
+ROK.US,D,20190129,000000,167.239,167.336,159.138,161.512,2602618.7954816,0
+ROK.US,D,20190130,000000,161.651,162.143,156.447,159.887,2007752.2425101,0
+ROK.US,D,20190131,000000,159.975,161.147,156.673,157.698,1495625.10483,0
+ROK.US,D,20190201,000000,158.191,160.429,156.831,157.137,1237255.580297,0
+ROK.US,D,20190204,000000,156.604,157.837,154.702,157.837,1793111.1468586,0
+ROK.US,D,20190205,000000,157.274,158.891,156.634,158.792,1514979.9118213,0
+ROK.US,D,20190206,000000,158.348,160.005,158.348,159.008,1125742.7086227,0
+ROK.US,D,20190207,000000,157.383,158.526,156.496,158.111,810836.93441314,0
+ROK.US,D,20190208,000000,156.516,157.62,155.925,157.62,920718.13314816,0
+ROK.US,D,20190211,000000,157.541,158.29,157.197,157.857,698019.13027635,0
+ROK.US,D,20190212,000000,158.871,160.98,158.408,160.625,1176976.0212469,0
+ROK.US,D,20190213,000000,161.177,165.149,160.941,164.469,1203955.4491742,0
+ROK.US,D,20190214,000000,163.562,165.543,163.119,164.094,1360515.8883001,0
+ROK.US,D,20190215,000000,165.79,166.203,165.149,165.928,751175.34104713,0
+ROK.US,D,20190219,000000,165.109,166.942,165.031,165.996,508689.25962173,0
+ROK.US,D,20190220,000000,166.252,167.78,165.573,167.268,602408.98142736,0
+ROK.US,D,20190221,000000,166.735,166.942,165.375,166.449,570393.48832765,0
+ROK.US,D,20190222,000000,166.883,168.381,166.351,167.632,701679.23244779,0
+ROK.US,D,20190225,000000,168.42,169.76,167.849,168.44,761471.72494884,0
+ROK.US,D,20190226,000000,167.573,169.12,167.573,167.702,608412.07664394,0
+ROK.US,D,20190227,000000,167.089,169.012,166.272,168.835,600686.99823222,0
+ROK.US,D,20190228,000000,168.183,168.352,166.242,167.002,786331.39866599,0
+ROK.US,D,20190301,000000,168.342,168.903,165.582,166.952,805183.91827868,0
+ROK.US,D,20190304,000000,168.361,169.012,165.474,166.332,900614.46133771,0
+ROK.US,D,20190305,000000,166.499,167.622,166.025,166.696,754706.57352747,0
+ROK.US,D,20190306,000000,166.627,167.839,166.154,166.528,600803.69125959,0
+ROK.US,D,20190307,000000,166.351,166.351,163.099,164.163,777673.79075731,0
+ROK.US,D,20190308,000000,162.822,163.276,161.661,163.246,583263.20716331,0
+ROK.US,D,20190311,000000,163.128,167.119,163.069,166.834,734897.17109037,0
+ROK.US,D,20190312,000000,167.386,168.608,166.765,167.099,695835.44858163,0
+ROK.US,D,20190313,000000,167.966,170.244,167.089,169.662,793684.07411211,0
+ROK.US,D,20190314,000000,169.297,169.317,167.712,169.002,764434.71312199,0
+ROK.US,D,20190315,000000,169.061,169.682,166.952,167.72,1996234.133348,0
+ROK.US,D,20190318,000000,168.106,169.218,167.819,169.1,586836.0432447,0
+ROK.US,D,20190319,000000,169.17,170.017,166.578,167.199,634678.15502136,0
+ROK.US,D,20190320,000000,166.173,166.449,163.266,164.606,670888.50877444,0
+ROK.US,D,20190321,000000,163.779,166.213,162.981,165.582,593033.96508087,0
+ROK.US,D,20190322,000000,164.509,164.794,158.812,158.921,842730.6608756,0
+ROK.US,D,20190325,000000,158.684,160.33,157.59,158.831,696166.24794616,0
+ROK.US,D,20190326,000000,160.399,161.325,159.158,160.429,595214.60260968,0
+ROK.US,D,20190327,000000,160.232,161.009,159.028,160.005,622916.51258471,0
+ROK.US,D,20190328,000000,160.517,162.725,160.389,162.586,644623.44511898,0
+ROK.US,D,20190329,000000,163.829,164.636,163.296,164.114,701373.80113267,0
+ROK.US,D,20190401,000000,165.947,169.574,165.947,169.2,833894.46189894,0
+ROK.US,D,20190402,000000,169.297,170.451,168.756,170.293,683530.92988722,0
+ROK.US,D,20190403,000000,170.983,172.441,170.854,171.466,662941.20624973,0
+ROK.US,D,20190404,000000,171.042,173.033,171.042,173.023,569402.10495602,0
+ROK.US,D,20190405,000000,173.033,174.206,172.707,173.347,644106.95163264,0
+ROK.US,D,20190408,000000,173.357,174.639,172.57,173.959,436377.12736713,0
+ROK.US,D,20190409,000000,172.707,172.924,170.451,170.677,653153.19805856,0
+ROK.US,D,20190410,000000,170.806,171.713,169.11,171.032,988814.09558789,0
+ROK.US,D,20190411,000000,171.583,171.81,170.441,171.111,892627.5846559,0
+ROK.US,D,20190412,000000,171.949,172.48,171.15,172.323,847369.96975493,0
+ROK.US,D,20190415,000000,172.806,174.038,172.58,173.959,714607.80515811,0
+ROK.US,D,20190416,000000,174.284,175.802,173.594,175.457,715257.22722346,0
+ROK.US,D,20190417,000000,176.63,179.103,176.048,176.107,926933.30525795,0
+ROK.US,D,20190418,000000,176.787,178,176.344,177.645,980930.72054775,0
+ROK.US,D,20190422,000000,176.857,177.694,175.733,177.122,442961.65827658,0
+ROK.US,D,20190423,000000,177.537,178.236,176.887,177.211,875361.07549344,0
+ROK.US,D,20190424,000000,177.29,178.226,176.511,176.689,909224.37731347,0
+ROK.US,D,20190425,000000,166.735,170.017,164.094,164.804,2667166.2751675,0
+ROK.US,D,20190426,000000,164.804,167.002,163.956,166.873,1032797.2196856,0
+ROK.US,D,20190429,000000,166.863,169.732,166.332,169.278,1019708.3209028,0
+ROK.US,D,20190430,000000,169.722,169.722,166.952,169.032,1037289.3938783,0
+ROK.US,D,20190501,000000,169.919,170.204,165.818,165.898,690547.73235892,0
+ROK.US,D,20190502,000000,165.977,166.125,162.812,164.489,786910.80491492,0
+ROK.US,D,20190503,000000,165.71,167.396,164.577,167.199,773977.15859471,0
+ROK.US,D,20190506,000000,164.153,165.888,162.153,165.76,637411.81602769,0
+ROK.US,D,20190507,000000,163.769,164.499,160.28,161.818,837389.16438811,0
+ROK.US,D,20190508,000000,161.217,162.35,159.452,159.581,671521.69528816,0
+ROK.US,D,20190509,000000,157.551,158.565,155.097,158.074,1113042.4483573,0
+ROK.US,D,20190510,000000,157.551,158.271,154.062,156.624,1574120.9528131,0
+ROK.US,D,20190513,000000,153.657,153.657,150.002,151.312,1260808.2921076,0
+ROK.US,D,20190514,000000,152.061,152.84,151.096,152.239,964988.4235654,0
+ROK.US,D,20190515,000000,151.322,153.5,150.731,152.603,724493.22665909,0
+ROK.US,D,20190516,000000,153.214,154.614,152.78,153.323,560028.1033315,0
+ROK.US,D,20190517,000000,151.539,153.293,150.712,150.839,616590.73577942,0
+ROK.US,D,20190520,000000,149.361,151.194,148.109,149.183,728195.94715356,0
+ROK.US,D,20190521,000000,150.475,152.86,150.475,151.923,808732.40103262,0
+ROK.US,D,20190522,000000,151.352,152.012,149.933,149.933,520380.88624197,0
+ROK.US,D,20190523,000000,147.173,149.509,145.281,145.961,1033700.3222452,0
+ROK.US,D,20190524,000000,147.115,147.322,144.828,145.606,816164.22479295,0
+ROK.US,D,20190528,000000,146.05,146.74,142.521,142.581,1263039.6657352,0
+ROK.US,D,20190529,000000,142.641,144.67,142.157,144.039,1142018.8491356,0
+ROK.US,D,20190530,000000,144.679,146.798,144.679,146.228,1332994.598837,0
+ROK.US,D,20190531,000000,144.029,144.029,139.318,140.028,1675134.4961902,0
+ROK.US,D,20190603,000000,139.891,142.857,139.891,141.389,1083690.6004475,0
+ROK.US,D,20190604,000000,144.887,147.932,143.665,147.755,1179675.181706,0
+ROK.US,D,20190605,000000,148.72,149.203,145.911,147.824,1120574.7295933,0
+ROK.US,D,20190606,000000,148.189,149.106,145.252,146.908,877207.86949178,0
+ROK.US,D,20190607,000000,147.972,148.76,146.089,147.824,962812.85964648,0
+ROK.US,D,20190610,000000,148.71,151.007,148.71,149.39,848470.9431001,0
+ROK.US,D,20190611,000000,151.461,151.844,149.43,149.627,1082192.8708092,0
+ROK.US,D,20190612,000000,149.43,150.041,147.489,148.632,629031.22721876,0
+ROK.US,D,20190613,000000,149.568,149.873,148.523,149.844,397754.77947447,0
+ROK.US,D,20190614,000000,148.966,149.48,146.148,147.252,508296.56221659,0
+ROK.US,D,20190617,000000,147.341,148.622,146.435,146.602,613676.45426117,0
+ROK.US,D,20190618,000000,147.932,151.096,146.917,149.361,900237.9994842,0
+ROK.US,D,20190619,000000,150.012,150.208,147.617,149.293,826494.0945199,0
+ROK.US,D,20190620,000000,151.519,154.23,150.09,153.393,1050977.9933495,0
+ROK.US,D,20190621,000000,153.825,154.347,152.061,153.076,1118070.3957538,0
+ROK.US,D,20190624,000000,152.466,154.081,151.677,152.553,471127.29619514,0
+ROK.US,D,20190625,000000,153.283,153.647,151.391,151.599,602950.84296314,0
+ROK.US,D,20190626,000000,152.239,153.411,151.796,152.751,607061.4816924,0
+ROK.US,D,20190627,000000,152.751,154.427,151.776,152.515,459787.77810097,0
+ROK.US,D,20190628,000000,153.096,154.87,152.731,154.111,1015682.9188198,0
+ROK.US,D,20190701,000000,156.19,156.97,153.747,154.851,760620.37321004,0
+ROK.US,D,20190702,000000,154.524,154.771,151.864,153.214,730406.01161969,0
+ROK.US,D,20190703,000000,153.343,154.337,153.086,154.337,450562.94060708,0
+ROK.US,D,20190705,000000,152.958,152.958,147.636,149.923,1113336.7177306,0
+ROK.US,D,20190708,000000,149.193,151.105,148.05,148.099,830088.23976282,0
+ROK.US,D,20190709,000000,146.848,147.942,145.469,145.971,1238063.2989907,0
+ROK.US,D,20190710,000000,146.69,147.36,143.852,144.463,1252074.5800506,0
+ROK.US,D,20190711,000000,144.966,147.045,143.34,146.927,1140809.3005389,0
+ROK.US,D,20190712,000000,147.912,151.469,146.977,150.879,1177456.9994641,0
+ROK.US,D,20190715,000000,150.869,151.469,149.39,149.824,960838.21067903,0
+ROK.US,D,20190716,000000,149.499,155.638,148.248,152.939,1958880.1879267,0
+ROK.US,D,20190717,000000,152.386,152.81,150.09,150.465,1127814.7708999,0
+ROK.US,D,20190718,000000,150.002,150.741,148.652,149.686,723274.54556459,0
+ROK.US,D,20190719,000000,150.07,152.071,149.548,150.475,1145371.4905478,0
+ROK.US,D,20190722,000000,150.514,152.219,149.647,149.844,818655.36724674,0
+ROK.US,D,20190723,000000,150.77,157.147,150.534,156.831,1332769.3305581,0
+ROK.US,D,20190724,000000,155.501,159.718,153.627,158.851,2031679.3867304,0
+ROK.US,D,20190725,000000,151.056,159.018,150.928,157.314,2593743.022348,0
+ROK.US,D,20190726,000000,157.354,157.541,153.816,154.87,1156238.1482007,0
+ROK.US,D,20190729,000000,154.722,155.511,152.88,153.57,1165810.0206107,0
+ROK.US,D,20190730,000000,152.337,155.925,151.746,155.589,1230828.331294,0
+ROK.US,D,20190731,000000,155.531,155.531,149.43,151.244,1350577.7012563,0
+ROK.US,D,20190801,000000,150.849,153.184,145.784,146.523,1655502.6700991,0
+ROK.US,D,20190802,000000,145.893,146.257,143.665,144.67,1189162.8321919,0
+ROK.US,D,20190805,000000,142.059,143.241,140.531,141.851,1322155.3386776,0
+ROK.US,D,20190806,000000,142.838,144.246,142.157,144.049,987419.86759134,0
+ROK.US,D,20190807,000000,141.132,143.054,139.358,142.935,1118595.0070159,0
+ROK.US,D,20190808,000000,143.999,147.36,143.764,147.115,1232497.5489463,0
+ROK.US,D,20190809,000000,146.109,146.7,144.246,145.301,899857.47874279,0
+ROK.US,D,20190812,000000,144.562,144.828,141.497,141.951,780918.8716401,0
+ROK.US,D,20190813,000000,141.497,147.587,141.221,144.857,1059049.0919553,0
+ROK.US,D,20190814,000000,141.989,142.473,138.797,139.073,984332.068615,0
+ROK.US,D,20190815,000000,139.299,139.477,137.417,138.117,826858.37970968,0
+ROK.US,D,20190816,000000,139.457,142.611,139.191,142.285,901272.00117888,0
+ROK.US,D,20190819,000000,144.679,145.35,143.448,145.055,656439.8825424,0
+ROK.US,D,20190820,000000,144.809,144.809,142.364,142.651,541253.71731106,0
+ROK.US,D,20190821,000000,144.838,145.173,143.015,143.764,458043.47102232,0
+ROK.US,D,20190822,000000,144.365,145.242,142.66,144.365,533122.7501085,0
+ROK.US,D,20190823,000000,143.132,143.951,139.073,139.97,840574.37667424,0
+ROK.US,D,20190826,000000,140.925,142.285,136.224,136.836,1329483.6607962,0
+ROK.US,D,20190827,000000,138.186,138.914,137.318,138.431,617628.79636201,0
+ROK.US,D,20190828,000000,137.87,140.353,136.934,139.988,593694.54908797,0
+ROK.US,D,20190829,000000,141.911,143.685,141.911,143.162,667230.43604697,0
+ROK.US,D,20190830,000000,144.66,145.498,144.375,144.612,771181.59954778,0
+ROK.US,D,20190903,000000,142.896,142.935,138.117,140.305,763661.49497544,0
+ROK.US,D,20190904,000000,142.088,142.601,140.876,141.822,703188.12402775,0
+ROK.US,D,20190905,000000,144.946,151.549,144.66,150.218,1147580.540292,0
+ROK.US,D,20190906,000000,150.18,153.067,149.43,152.436,1092975.306538,0
+ROK.US,D,20190909,000000,153.363,154.692,152.79,153.343,900797.11129359,0
+ROK.US,D,20190910,000000,153.323,155.116,151.864,155.116,905589.64319146,0
+ROK.US,D,20190911,000000,153.136,155.116,151.479,155.028,969411.59666362,0
+ROK.US,D,20190912,000000,156.171,158.763,154.781,157.264,1131479.9466813,0
+ROK.US,D,20190913,000000,158.615,161.009,157.047,157.847,1054104.3517609,0
+ROK.US,D,20190916,000000,157.215,158.211,156.033,156.94,1215015.9187246,0
+ROK.US,D,20190917,000000,155.629,155.993,153.106,155.294,858713.54673702,0
+ROK.US,D,20190918,000000,154.337,155.708,152.89,154.851,1275253.8741737,0
+ROK.US,D,20190919,000000,154.929,156.29,154.259,154.308,1108033.7806782,0
+ROK.US,D,20190920,000000,155.471,156.19,153.194,153.401,1722873.1063252,0
+ROK.US,D,20190923,000000,152.347,155.993,151.461,155.403,1073107.0502262,0
+ROK.US,D,20190924,000000,155.589,155.885,152.032,152.535,1313490.627715,0
+ROK.US,D,20190925,000000,152.14,154.328,150.11,153.737,938723.35990996,0
+ROK.US,D,20190926,000000,153.56,156.102,153.56,154.761,1046383.332237,0
+ROK.US,D,20190927,000000,155.993,157.61,154.298,157.383,802996.17769602,0
+ROK.US,D,20190930,000000,153.353,156.368,151.451,156.003,1315183.1839728,0
+ROK.US,D,20191001,000000,157.501,158.96,153.411,153.618,1014218.6750067,0
+ROK.US,D,20191002,000000,152.002,152.002,145.576,147.509,1768816.6732826,0
+ROK.US,D,20191003,000000,146.798,150.002,144.877,149.893,975899.72898524,0
+ROK.US,D,20191004,000000,149.933,150.937,148.523,150.879,521587.39067275,0
+ROK.US,D,20191007,000000,150.741,150.899,148.455,148.573,709997.92321611,0
+ROK.US,D,20191008,000000,146.533,146.995,144.512,145.094,630161.62750126,0
+ROK.US,D,20191009,000000,146.7,146.7,144.779,145.696,803224.49014088,0
+ROK.US,D,20191010,000000,145.379,148.199,144.453,146.533,708177.51198918,0
+ROK.US,D,20191011,000000,149.617,157.393,149.617,155.333,1592682.2472184,0
+ROK.US,D,20191014,000000,153.727,155.895,152.101,155.363,496795.70332806,0
+ROK.US,D,20191015,000000,155.905,159.315,155.176,158.428,926947.51136563,0
+ROK.US,D,20191016,000000,157.452,158.841,156.053,156.141,825218.58899468,0
+ROK.US,D,20191017,000000,157.757,160.073,157.167,157.491,733331.45507969,0
+ROK.US,D,20191018,000000,157.757,160.684,157.6,160.162,1030053.4114594,0
+ROK.US,D,20191021,000000,160.783,162.558,160.674,162.438,567424.41182264,0
+ROK.US,D,20191022,000000,162.231,164.252,160.734,161.858,868476.18687876,0
+ROK.US,D,20191023,000000,162.498,164.676,161.207,163.039,805346.27379501,0
+ROK.US,D,20191024,000000,163.986,165.129,162.685,164.361,583494.56377409,0
+ROK.US,D,20191025,000000,165.661,168.322,164.528,167.909,757501.11785242,0
+ROK.US,D,20191028,000000,169.16,169.741,166.164,167.296,834811.77056625,0
+ROK.US,D,20191029,000000,166.252,168.106,165.258,165.612,1020866.1186788,0
+ROK.US,D,20191030,000000,165.218,165.868,162.735,165.848,850565.32926084,0
+ROK.US,D,20191031,000000,165.493,165.848,161.768,162.794,697830.39198863,0
+ROK.US,D,20191101,000000,164.134,168.213,164.055,168.213,701691.40911152,0
+ROK.US,D,20191104,000000,170.362,172.214,169.397,172.136,826679.78864172,0
+ROK.US,D,20191105,000000,172.363,173.554,171.289,172.156,848840.30189976,0
+ROK.US,D,20191106,000000,171.761,171.771,168.193,168.893,1187516.953145,0
+ROK.US,D,20191107,000000,170.806,171.17,168.193,168.549,1119002.9252507,0
+ROK.US,D,20191108,000000,168.173,169.603,167.819,169.287,659435.34181882,0
+ROK.US,D,20191111,000000,168.637,172.323,168.361,170.619,1271146.2796103,0
+ROK.US,D,20191112,000000,191.393,197.188,186.929,188.525,4340399.1823726,0
+ROK.US,D,20191113,000000,186.307,191.56,185.223,188.584,1593198.7407047,0
+ROK.US,D,20191114,000000,188.82,190.309,187.618,189.224,1275912.4287368,0
+ROK.US,D,20191115,000000,190.032,191.244,188.82,190.663,871030.24209514,0
+ROK.US,D,20191118,000000,189.855,190.406,187.45,188.19,1214774.4148941,0
+ROK.US,D,20191119,000000,186.573,189.027,185.992,187.233,816572.14302774,0
+ROK.US,D,20191120,000000,186.819,188.278,185.44,186.809,1192807.7135338,0
+ROK.US,D,20191121,000000,186.109,187.223,185.193,185.845,986770.44552599,0
+ROK.US,D,20191122,000000,186.829,187.116,184.79,185.46,676515.1421375,0
+ROK.US,D,20191125,000000,185.706,187.943,185.045,186.346,1025683.0039042,0
+ROK.US,D,20191126,000000,185.805,187.056,184.681,186.909,965509.99066164,0
+ROK.US,D,20191127,000000,188.2,188.2,185.902,186.996,692667.4865691,0
+ROK.US,D,20191129,000000,186.859,187.835,185.479,186.455,347435.73135169,0
+ROK.US,D,20191202,000000,187.243,189.096,184.474,184.671,731466.39608577,0
+ROK.US,D,20191203,000000,181.399,185.479,181.094,184.74,1031291.3722715,0
+ROK.US,D,20191204,000000,185.282,188.081,185.223,185.657,957454.11288538,0
+ROK.US,D,20191205,000000,186.622,187.213,185.952,187.006,570975.93874251,0
+ROK.US,D,20191206,000000,189.51,190.121,188.377,188.692,680304.11400002,0
+ROK.US,D,20191209,000000,188.732,190.703,188.732,189.234,940770.05413778,0
+ROK.US,D,20191210,000000,188.86,191.097,187.864,190.161,673841.34972783,0
+ROK.US,D,20191211,000000,191.46,193.806,190.643,193.511,756636.57472793,0
+ROK.US,D,20191212,000000,193.117,195.837,191.846,195.62,870651.75079769,0
+ROK.US,D,20191213,000000,195.767,197.029,192.477,193.708,985767.90021261,0
+ROK.US,D,20191216,000000,195.127,196.114,193.354,194.605,1011475.8815027,0
+ROK.US,D,20191217,000000,194.595,195.039,192.023,193.856,954047.69120824,0
+ROK.US,D,20191218,000000,194.605,195.01,192.674,194.083,1091624.7115864,0
+ROK.US,D,20191219,000000,193.915,194.358,192.545,193.097,964606.88810201,0
+ROK.US,D,20191220,000000,194.3,194.654,192.387,194.546,1319355.7207428,0
+ROK.US,D,20191223,000000,192.24,194.713,191.196,194.497,1052028.2305957,0
+ROK.US,D,20191224,000000,194.852,194.852,192.574,193.097,266730.83362443,0
+ROK.US,D,20191226,000000,193.531,194.428,191.717,194.428,312583.07560397,0
+ROK.US,D,20191227,000000,194.822,194.9,192.851,193.226,473809.20638063,0
+ROK.US,D,20191230,000000,193.541,194.477,192.949,193.186,353962.42310844,0
+ROK.US,D,20191231,000000,192.821,194.329,192.624,192.949,458273.81291113,0
+ROK.US,D,20200102,000000,194.053,195.787,192.881,195.787,617654.16441143,0
+ROK.US,D,20200103,000000,191.974,193.481,190.89,192.92,569945.99593575,0
+ROK.US,D,20200106,000000,191.826,194.516,191.283,194.447,1057893.3236234,0
+ROK.US,D,20200107,000000,194.693,195.423,192.545,194.063,751936.38252996,0
+ROK.US,D,20200108,000000,193.048,196.881,190.9,195.531,704887.7833394,0
+ROK.US,D,20200109,000000,195.137,197.985,195.137,197.246,710109.54263359,0
+ROK.US,D,20200110,000000,197.118,197.67,194.89,195.255,816376.30168617,0
+ROK.US,D,20200113,000000,195.167,196.684,194.842,196.664,574985.10527407,0
+ROK.US,D,20200114,000000,196.664,196.664,192.594,193.157,845558.6910258,0
+ROK.US,D,20200115,000000,192.791,195.561,191.984,192.526,747439.13472742,0
+ROK.US,D,20200116,000000,193.866,195.472,192.851,195.413,591203.40663417,0
+ROK.US,D,20200117,000000,195.916,196.635,194.684,194.92,624572.53885135,0
+ROK.US,D,20200121,000000,193.758,194.516,191.717,192.121,755397.59919387,0
+ROK.US,D,20200122,000000,193.866,194.103,189.539,189.826,717253.18535243,0
+ROK.US,D,20200123,000000,190.082,193.038,187.303,192.594,804783.10309771,0
+ROK.US,D,20200124,000000,193.018,193.403,188.387,190.131,663114.72370782,0
+ROK.US,D,20200127,000000,185.962,186.682,184.316,184.622,877765.96657919,0
+ROK.US,D,20200128,000000,186.426,187.963,184.848,187.233,1224008.3848858,0
+ROK.US,D,20200129,000000,186.603,189.836,184.051,186.77,1221588.2729704,0
+ROK.US,D,20200130,000000,185.065,186.939,180.661,185.46,1209068.6332168,0
+ROK.US,D,20200131,000000,184.178,184.987,181.271,182.474,1313370.8905218,0
+ROK.US,D,20200203,000000,183.607,187.696,183.262,185.223,1071315.0512146,0
+ROK.US,D,20200204,000000,189.135,193.254,189.135,192.674,885872.5804543,0
+ROK.US,D,20200205,000000,195.107,196.054,193.659,195.423,801195.04618666,0
+ROK.US,D,20200206,000000,196.527,196.527,193.886,195.197,516431.58830706,0
+ROK.US,D,20200207,000000,193.866,194.487,192.387,192.989,612456.75844468,0
+ROK.US,D,20200210,000000,192.19,194.181,191.767,194.053,525235.31618045,0
+ROK.US,D,20200211,000000,194.635,196.004,193.738,194.191,561686.15904209,0
+ROK.US,D,20200212,000000,195.847,196.547,194.004,195.974,645658.46153564,0
+ROK.US,D,20200213,000000,194.743,196.034,190.998,191.5,601123.32868238,0
+ROK.US,D,20200214,000000,192.073,192.564,190.072,192.043,475453.05598355,0
+ROK.US,D,20200218,000000,190.85,191.303,188.584,190.161,585996.86816964,0
+ROK.US,D,20200219,000000,191.077,191.914,188.702,191.727,708575.28300421,0
+ROK.US,D,20200220,000000,191.49,196.567,191.067,196.448,933181.96319297,0
+ROK.US,D,20200221,000000,194.703,200.578,193.501,200.351,1214959.0942939,0
+ROK.US,D,20200224,000000,192.28,194.615,191.186,194.023,1570280.2301297,0
+ROK.US,D,20200225,000000,194.793,195.974,187.628,188.387,1170845.0710612,0
+ROK.US,D,20200226,000000,190.022,193.274,186.485,186.75,893440.37695956,0
+ROK.US,D,20200227,000000,181.705,186.632,178.078,178.168,1424963.9252322,0
+ROK.US,D,20200228,000000,171.84,176.472,170.086,175.575,1659195.2433737,0
+ROK.US,D,20200302,000000,176.708,182.829,175.388,182.375,1724109.0376933,0
+ROK.US,D,20200303,000000,182.178,189.559,175.654,175.999,1702557.3576215,0
+ROK.US,D,20200304,000000,179.3,184.356,177.034,183.962,1036102.169165,0
+ROK.US,D,20200305,000000,177.537,181.39,174.895,175.496,1283427.4596993,0
+ROK.US,D,20200306,000000,170.027,173.131,166.962,171.131,1380615.5012227,0
+ROK.US,D,20200309,000000,149.657,158.319,144.916,146.06,2331343.0221218,0
+ROK.US,D,20200310,000000,151.431,162.162,147.626,162.114,1800031.5507424,0
+ROK.US,D,20200311,000000,150.662,157.383,149.47,152.229,1840322.1015655,0
+ROK.US,D,20200312,000000,138.885,150.455,138.728,143.142,2604077.9656848,0
+ROK.US,D,20200313,000000,151.096,159.176,145.724,159.008,2277596.2431604,0
+ROK.US,D,20200316,000000,139.881,156.772,139.014,146.69,1942262.0861077,0
+ROK.US,D,20200317,000000,149.617,152.269,141.714,148.483,2079109.5213843,0
+ROK.US,D,20200318,000000,137.377,137.801,111.932,123.009,2405514.1250385,0
+ROK.US,D,20200319,000000,121.787,131.859,114.73,129.246,1923988.9727439,0
+ROK.US,D,20200320,000000,131.652,135.476,119.107,121.325,1777703.6083582,0
+ROK.US,D,20200323,000000,117.205,119.944,110.405,115.48,2164840.3370642,0
+ROK.US,D,20200324,000000,123.915,139.979,123.915,135.771,2660523.9051054,0
+ROK.US,D,20200325,000000,137.437,153.106,132.608,147.892,2100005.6910588,0
+ROK.US,D,20200326,000000,151.184,152.496,143.735,152.416,1617652.525631,0
+ROK.US,D,20200327,000000,143.615,149.853,140.205,144.926,1220732.8623437,0
+ROK.US,D,20200330,000000,144.857,146.967,142.276,145.705,1253278.0403155,0
+ROK.US,D,20200331,000000,143.754,146.266,139.231,144.405,1982322.2950419,0
+ROK.US,D,20200401,000000,136.806,138.885,134.027,137.486,1472325.0587917,0
+ROK.US,D,20200402,000000,136.333,145.744,136.333,143.261,1042319.3707188,0
+ROK.US,D,20200403,000000,143.802,145.961,138.6,140.452,977795.22963848,0
+ROK.US,D,20200406,000000,149.203,152.426,147.725,150.632,1428166.3877919,0
+ROK.US,D,20200407,000000,156.447,162.568,153.126,153.194,1254116.2006686,0
+ROK.US,D,20200408,000000,155.304,162.37,154.87,160.557,938633.049654,0
+ROK.US,D,20200409,000000,163.019,166.509,154.861,160.409,1296475.7696029,0
+ROK.US,D,20200413,000000,158.891,160.152,152.337,153.618,762928.86570796,0
+ROK.US,D,20200414,000000,157.432,158.545,152.613,156.733,1120464.1248978,0
+ROK.US,D,20200415,000000,151.776,152.731,148.129,152.101,750467.06510711,0
+ROK.US,D,20200416,000000,152.318,153.263,148.179,152.091,800232.07503039,0
+ROK.US,D,20200417,000000,158.31,163.059,157.807,161.315,1122206.4025325,0
+ROK.US,D,20200420,000000,157.324,163.67,155.057,161.266,1078046.7168108,0
+ROK.US,D,20200421,000000,156.407,160.172,156.407,157.383,847378.08753075,0
+ROK.US,D,20200422,000000,160.172,162.153,157.027,159.018,701520.93581936,0
+ROK.US,D,20200423,000000,160.349,165.868,159.985,162.054,915711.49491311,0
+ROK.US,D,20200424,000000,164.518,167.976,162.035,167.051,888959.36470865,0
+ROK.US,D,20200427,000000,168.381,174.777,168.173,173.841,1105515.2407311,0
+ROK.US,D,20200428,000000,185.845,191.353,182.897,187.637,2505673.2725108,0
+ROK.US,D,20200429,000000,188.515,191.934,185.499,188.515,1559948.3309588,0
+ROK.US,D,20200430,000000,185.292,186.032,180.316,181.321,1453657.2185788,0
+ROK.US,D,20200501,000000,177.141,178.433,173.22,175.3,732818.00575928,0
+ROK.US,D,20200504,000000,172.244,180.749,170.135,179.832,1330950.9487752,0
+ROK.US,D,20200505,000000,182.996,184.632,180.344,182.759,793273.11171138,0
+ROK.US,D,20200506,000000,182.592,183.567,179.507,181.054,544826.55339246,0
+ROK.US,D,20200507,000000,184.415,185.775,182.041,182.779,676306.10941021,0
+ROK.US,D,20200508,000000,186.1,187.146,183.626,184.159,729842.84092241,0
+ROK.US,D,20200511,000000,182.425,186.929,180.749,185.026,874837.47895326,0
+ROK.US,D,20200512,000000,186.573,186.573,180.364,180.434,745825.72678381,0
+ROK.US,D,20200513,000000,178.887,183.124,175.95,178.798,1091450.1794064,0
+ROK.US,D,20200514,000000,176.057,183.065,175.743,182.779,1557328.3188139,0
+ROK.US,D,20200515,000000,181.498,195.097,181.241,190.348,3342795.5650189,0
+ROK.US,D,20200518,000000,194.329,201.542,193.649,197.384,1574216.336679,0
+ROK.US,D,20200519,000000,196.428,199.394,194.91,194.94,1028087.8949899,0
+ROK.US,D,20200520,000000,197.265,198.724,196.054,198.212,873125.64297787,0
+ROK.US,D,20200521,000000,198.065,198.419,195.59,195.984,820903.99114801,0
+ROK.US,D,20200522,000000,196.458,196.468,192.949,194.516,765519.45091552,0
+ROK.US,D,20200526,000000,202.026,209.299,199.858,207.693,1733749.9111978,0
+ROK.US,D,20200527,000000,210.047,212.137,205.899,210.914,1454874.8849513,0
+ROK.US,D,20200528,000000,211.644,212.916,207.81,208.185,1139247.643416,0
+ROK.US,D,20200529,000000,206.993,208.53,204.558,207.949,3051419.1640146,0
+ROK.US,D,20200601,000000,208.234,208.924,205.632,206.529,753886.67816997,0
+ROK.US,D,20200602,000000,207.988,209.594,206.875,209.339,692456.42439785,0
+ROK.US,D,20200603,000000,209.713,214.147,209.368,211.93,863391.41505148,0
+ROK.US,D,20200604,000000,210.236,214.207,209.752,214.04,802747.57081163,0
+ROK.US,D,20200605,000000,216.454,221.943,216.434,218.759,1085069.6076143,0
+ROK.US,D,20200608,000000,219.341,220.514,215.606,217.005,675473.02266701,0
+ROK.US,D,20200609,000000,213.556,214.797,211.083,211.684,1143317.6932662,0
+ROK.US,D,20200610,000000,211.644,212.511,209.584,209.85,1978315.1579543,0
+ROK.US,D,20200611,000000,203.435,205.268,197.867,198.232,1033287.3304006,0
+ROK.US,D,20200612,000000,204.982,205.317,194.398,200.291,905509.48015528,0
+ROK.US,D,20200615,000000,194.92,203.08,192.979,202.489,1253754.9596447,0
+ROK.US,D,20200616,000000,210.403,211.349,201.148,205.623,980591.80340739,0
+ROK.US,D,20200617,000000,205.889,206.619,202.746,203.83,616123.96366994,0
+ROK.US,D,20200618,000000,200.981,203.78,199.927,201.71,817897.36992985,0
+ROK.US,D,20200619,000000,205.849,206.49,199.306,201.188,1910143.0913663,0
+ROK.US,D,20200622,000000,201.662,204.558,199.04,202.568,613297.96296371,0
+ROK.US,D,20200623,000000,205.13,205.13,200.655,200.765,627501.02647728,0
+ROK.US,D,20200624,000000,198.862,201.051,195.265,197.256,677913.42902195,0
+ROK.US,D,20200625,000000,196.635,200.538,194.348,200.301,650652.92310696,0
+ROK.US,D,20200626,000000,199.691,200.015,195.197,197.482,1457743.5039806,0
+ROK.US,D,20200629,000000,199.887,201.532,197.542,200.745,600569.29048288,0
+ROK.US,D,20200630,000000,201.296,205.563,200.952,204.894,787261.89871901,0
+ROK.US,D,20200701,000000,204.558,205.573,201.365,202.509,593651.93076493,0
+ROK.US,D,20200702,000000,205.632,206.667,202.666,202.972,639573.17383892,0
+ROK.US,D,20200706,000000,207.476,207.505,204.529,206.45,704271.8470993,0
+ROK.US,D,20200707,000000,205.809,205.809,202.952,203.416,672717.03777718,0
+ROK.US,D,20200708,000000,203.465,204.952,202.736,204.223,727704.82171664,0
+ROK.US,D,20200709,000000,203.958,206.736,201.503,203.346,641615.80917884,0
+ROK.US,D,20200710,000000,204.026,204.026,200.144,202.883,462090.18226703,0
+ROK.US,D,20200713,000000,204.213,206.323,202.222,203.77,766314.99294557,0
+ROK.US,D,20200714,000000,203.09,211.407,202.923,210.757,689900.33973752,0
+ROK.US,D,20200715,000000,211.644,214.63,209.003,213.605,745203.70221185,0
+ROK.US,D,20200716,000000,212.264,215.655,212.206,214.807,778996.98821546,0
+ROK.US,D,20200717,000000,216.454,218.562,215.714,216.72,734026.53963402,0
+ROK.US,D,20200720,000000,215.991,217.419,213.014,213.99,455215.44087213,0
+ROK.US,D,20200721,000000,219.873,220.298,215.674,218.227,682568.97345292,0
+ROK.US,D,20200722,000000,217.872,219.154,216.325,218.001,544143.64550187,0
+ROK.US,D,20200723,000000,217.764,219.538,216.581,217.409,435739.8819655,0
+ROK.US,D,20200724,000000,218.001,218.986,216.571,217.597,448195.59423449,0
+ROK.US,D,20200727,000000,216.72,222.149,216.591,220.307,798610.54931098,0
+ROK.US,D,20200728,000000,214.532,216.985,208.974,213.842,1237916.164304,0
+ROK.US,D,20200729,000000,215.674,215.961,210.747,212.581,1097301.0663264,0
+ROK.US,D,20200730,000000,210.48,212.472,206.875,211.497,873290.02793817,0
+ROK.US,D,20200731,000000,210.954,211.634,206.362,209.85,800785.09850791,0
+ROK.US,D,20200803,000000,210.905,214.246,209.87,212.394,521436.19709815,0
+ROK.US,D,20200804,000000,209.733,212.264,209.426,212.078,513197.66936602,0
+ROK.US,D,20200805,000000,213.378,215.615,211.575,215.438,680562.86810417,0
+ROK.US,D,20200806,000000,214.571,216.227,212.304,213.517,371966.63514826,0
+ROK.US,D,20200807,000000,213.763,216.178,212.216,215.162,490322.79183608,0
+ROK.US,D,20200810,000000,215.517,222.681,215.517,220.612,909724.63524818,0
+ROK.US,D,20200811,000000,221.676,229.443,221.292,223.372,957851.8839004,0
+ROK.US,D,20200812,000000,225.056,228.417,223.165,227.155,515158.11222579,0
+ROK.US,D,20200813,000000,225.776,226.693,223.697,225.096,484232.43052949,0
+ROK.US,D,20200814,000000,223.825,226.063,223.45,224.209,319025.54543664,0
+ROK.US,D,20200817,000000,225.293,227.057,224.702,225.569,417525.62247642,0
+ROK.US,D,20200818,000000,225.106,226.88,224.525,225.146,455999.82096043,0
+ROK.US,D,20200819,000000,224.159,224.642,219.636,220.967,726101.5609928,0
+ROK.US,D,20200820,000000,219.755,221.272,218.394,219.164,471762.51215281,0
+ROK.US,D,20200821,000000,219.439,221.439,218.779,220.809,394107.86868874,0
+ROK.US,D,20200824,000000,222.406,222.997,219.962,222.997,617236.09895687,0
+ROK.US,D,20200825,000000,224.159,226.19,222.061,223.046,663390.72808559,0
+ROK.US,D,20200826,000000,222.82,225.225,221.519,224.545,630398.05772193,0
+ROK.US,D,20200827,000000,224.446,225.913,223.086,224.169,424646.94131177,0
+ROK.US,D,20200828,000000,223.529,225.569,222.051,225.392,338751.74067159,0
+ROK.US,D,20200831,000000,224.889,225.313,221.756,222.751,380138.19122991,0
+ROK.US,D,20200901,000000,221.489,226.17,220.75,226.053,266567.46338611,0
+ROK.US,D,20200902,000000,226.82,230.3,224.633,229.294,579520.91251174,0
+ROK.US,D,20200903,000000,228.359,229.443,218.069,221.095,569996.73203461,0
+ROK.US,D,20200904,000000,223.875,224.574,217.665,220.552,605744.37256612,0
+ROK.US,D,20200908,000000,218.346,218.494,212.945,213.458,541460.72059439,0
+ROK.US,D,20200909,000000,215.587,218.621,214.581,216.985,646416.45885254,0
+ROK.US,D,20200910,000000,217.754,219.084,211.339,211.96,613190.40243413,0
+ROK.US,D,20200911,000000,213.181,215.488,211.743,214.749,542735.21139764,0
+ROK.US,D,20200914,000000,217.045,218.464,215.291,217.075,402895.36101049,0
+ROK.US,D,20200915,000000,217.39,220.662,217.045,217.182,424980.78484223,0
+ROK.US,D,20200916,000000,219.281,221.489,217.192,217.675,506154.48412292,0
+ROK.US,D,20200917,000000,215.37,218.394,212.384,214.7,556743.44829161,0
+ROK.US,D,20200918,000000,215.181,216.748,211.093,211.575,801166.63397131,0
+ROK.US,D,20200921,000000,207.988,208.924,199.601,202.026,1060372.2894136,0
+ROK.US,D,20200922,000000,202.252,207.081,202.213,206.875,577633.52963431,0
+ROK.US,D,20200923,000000,207.249,209.181,205.346,205.593,693317.92335642,0
+ROK.US,D,20200924,000000,206.796,211.664,203.633,210.028,488045.75571947,0
+ROK.US,D,20200925,000000,208.274,209.87,207.446,208.392,583069.39526568,0
+ROK.US,D,20200928,000000,211.724,214.246,211.004,212.561,486962.03264791,0
+ROK.US,D,20200929,000000,212.62,215.133,211.31,213.763,406295.69435577,0
+ROK.US,D,20200930,000000,215.074,218.169,212.137,213.241,630436.61715706,0
+ROK.US,D,20201001,000000,215.162,216.778,209.072,212.107,728435.42154015,0
+ROK.US,D,20201002,000000,208.442,217.882,208.234,215.891,530768.59512162,0
+ROK.US,D,20201005,000000,219.458,225.372,218.592,225.343,740288.38895474,0
+ROK.US,D,20201006,000000,225.716,230.191,224.564,224.929,537389.65602224,0
+ROK.US,D,20201007,000000,227.984,230.24,225.51,228.436,443876.93749993,0
+ROK.US,D,20201008,000000,229.423,233.207,227.452,232.98,678363.9655798,0
+ROK.US,D,20201009,000000,235.691,238.154,234.458,236.035,790726.15954885,0
+ROK.US,D,20201012,000000,239.405,240.608,235.808,235.995,625127.59177283,0
+ROK.US,D,20201013,000000,235.768,237.711,233.04,234.941,497266.53432544,0
+ROK.US,D,20201014,000000,236.478,238.498,235.276,235.749,476836.12203835,0
+ROK.US,D,20201015,000000,232.645,240.095,232.645,239.091,384578.61460173,0
+ROK.US,D,20201016,000000,240.589,243.436,239.721,240.637,467904.53919585,0
+ROK.US,D,20201019,000000,239.761,242.401,235.108,236.212,420805.20390643,0
+ROK.US,D,20201020,000000,237.375,238.942,230.585,232.842,873584.29731152,0
+ROK.US,D,20201021,000000,232.428,237.809,228.663,228.821,755698.97162107,0
+ROK.US,D,20201022,000000,229.797,233.157,229.62,231.246,615637.91184292,0
+ROK.US,D,20201023,000000,233.137,235.701,232.143,234.891,581945.08331504,0
+ROK.US,D,20201026,000000,231.926,232.99,226.752,228.94,631429.01525067,0
+ROK.US,D,20201027,000000,229.491,230.634,225.836,228.88,765012.08992697,0
+ROK.US,D,20201028,000000,224.574,228.378,222.898,226.111,874649.75538748,0
+ROK.US,D,20201029,000000,226.101,230.654,223.775,227.875,505013.93662064,0
+ROK.US,D,20201030,000000,227.185,229.61,224.555,229.117,495319.28285137,0
+ROK.US,D,20201102,000000,231.965,237.967,231.965,237.099,718199.92095706,0
+ROK.US,D,20201103,000000,240.785,246.185,238.469,244.826,593304.89584876,0
+ROK.US,D,20201104,000000,242.549,242.795,233.433,234.498,842320.71319685,0
+ROK.US,D,20201105,000000,239.238,247.082,238.036,241.85,546938.18982681,0
+ROK.US,D,20201106,000000,242.224,243.919,240.893,241.012,536194.3135332,0
+ROK.US,D,20201109,000000,255.578,258.455,245.623,246.137,961256.2761336,0
+ROK.US,D,20201110,000000,233.947,245.328,229.019,240.657,1068476.8738447,0
+ROK.US,D,20201111,000000,242.648,243.515,232.96,234.014,1022227.8755721,0
+ROK.US,D,20201112,000000,234.014,234.014,223.933,227.147,1297763.4517918,0
+ROK.US,D,20201113,000000,230.575,232.901,229.787,232.743,762908.57126843,0
+ROK.US,D,20201116,000000,234.852,235.848,229.57,234.134,942295.18126939,0
+ROK.US,D,20201117,000000,234.714,236.528,232.261,234.231,683769.38955185,0
+ROK.US,D,20201118,000000,234.675,241.771,234.104,238.311,934984.10942431,0
+ROK.US,D,20201119,000000,238.311,243.289,235.444,242.805,794059.52124364,0
+ROK.US,D,20201120,000000,242.668,243.969,239.721,240.372,802316.31397136,0
+ROK.US,D,20201123,000000,244.146,246.117,242.145,244.392,590658.50093246,0
+ROK.US,D,20201124,000000,248.6,251.645,246.107,249.28,923605.01717303,0
+ROK.US,D,20201125,000000,248.58,250.246,245.053,248.906,555917.46460224,0
+ROK.US,D,20201127,000000,250.098,251.409,247.723,248.413,251152.82183188,0
+ROK.US,D,20201130,000000,245.95,248.088,242.125,248.068,1002312.9420493,0
+ROK.US,D,20201201,000000,250.434,252.207,239.562,239.711,1006849.764009,0
+ROK.US,D,20201202,000000,239.385,241.623,238.301,239.445,803639.51142951,0
+ROK.US,D,20201203,000000,238.479,243.406,236.902,238.055,664089.87152781,0
+ROK.US,D,20201204,000000,238.114,242.392,238.094,240.696,600512.46605215,0
+ROK.US,D,20201207,000000,240.382,240.874,235.995,237.947,668439.98464368,0
+ROK.US,D,20201208,000000,237.05,242.835,236.912,242.283,508143.33919804,0
+ROK.US,D,20201209,000000,241.81,244.856,241.149,243.909,680105.22849251,0
+ROK.US,D,20201210,000000,242.421,243.052,236.962,239.524,717597.17610267,0
+ROK.US,D,20201211,000000,237.947,241.751,237.691,239.475,596133.94072093,0
+ROK.US,D,20201214,000000,240.903,241.79,235.651,235.868,441130.08510789,0
+ROK.US,D,20201215,000000,238.488,242.125,237.07,239.968,504772.4327901,0
+ROK.US,D,20201216,000000,241.229,241.466,236.991,238.508,551730.72172469,0
+ROK.US,D,20201217,000000,239.445,240.657,237.444,239.938,515736.50375274,0
+ROK.US,D,20201218,000000,239.662,241.111,235.591,240.686,1365364.2299068,0
+ROK.US,D,20201221,000000,236.882,242.825,236.173,242.046,724135.02980117,0
+ROK.US,D,20201222,000000,241.751,241.83,238.449,240.382,585129.28087921,0
+ROK.US,D,20201223,000000,241.12,243.525,240.756,240.756,513069.81439689,0
+ROK.US,D,20201224,000000,241.268,241.771,239.958,241.337,135836.77218746,0
+ROK.US,D,20201228,000000,244.037,244.599,240.785,241.071,428602.32757853,0
+ROK.US,D,20201229,000000,242.895,243.012,237.504,239.415,408255.12249357,0
+ROK.US,D,20201230,000000,240.115,242.569,239.849,241.79,304980.77855149,0
+ROK.US,D,20201231,000000,242.658,243.722,240.392,243.446,365421.67839592,0
+ROK.US,D,20210104,000000,244.5,248.964,237.868,239.238,913829.18564558,0
+ROK.US,D,20210105,000000,238.982,241.436,237.326,239.819,703737.08861736,0
+ROK.US,D,20210106,000000,243.131,253.251,243.131,250.975,929039.86808242,0
+ROK.US,D,20210107,000000,253.704,254.838,250.039,251.931,605043.19967994,0
+ROK.US,D,20210108,000000,253.074,256.494,250.65,254.128,722122.83612057,0
+ROK.US,D,20210111,000000,251.508,256.385,249.487,254.888,596172.50015606,0
+ROK.US,D,20210112,000000,254.818,258.041,253.232,257.686,459755.3069977,0
+ROK.US,D,20210113,000000,258.405,258.564,254.414,254.721,419650.45029648,0
+ROK.US,D,20210114,000000,255.637,256.789,253.044,255.045,387430.99807937,0
+ROK.US,D,20210115,000000,251.369,251.369,245.94,248.098,683995.67255274,0
+ROK.US,D,20210119,000000,250.995,255.41,250.867,253.34,540947.27127398,0
+ROK.US,D,20210120,000000,253.824,257.301,252.503,256.227,535346.00596035,0
+ROK.US,D,20210121,000000,256.425,260.663,254.247,259.845,797577.56233828,0
+ROK.US,D,20210122,000000,257.204,261.018,255.085,258.169,758018.62606074,0
+ROK.US,D,20210125,000000,257.725,258.898,252.463,253.193,827338.34320486,0
+ROK.US,D,20210126,000000,247.999,249.654,236.843,237.277,2380888.852098,0
+ROK.US,D,20210127,000000,238.686,239.928,231.492,233.975,2314561.5500643,0
+ROK.US,D,20210128,000000,237.858,246.915,236.085,243.829,966352.20990264,0
+ROK.US,D,20210129,000000,242.668,247.831,240.834,241.239,1142501.8567967,0
+ROK.US,D,20210201,000000,244.629,245.19,239.839,240.42,1015671.756878,0
+ROK.US,D,20210202,000000,242.668,246.609,242.115,245.121,697730.94923486,0
+ROK.US,D,20210203,000000,245.21,246.402,237.819,238.204,742391.90761328,0
+ROK.US,D,20210204,000000,238.518,239.268,230.792,234.182,1465607.5993032,0
+ROK.US,D,20210205,000000,237.237,238.814,233.345,235.768,921459.89491343,0
+ROK.US,D,20210208,000000,238.154,240.075,236.912,240.006,613662.24815349,0
+ROK.US,D,20210209,000000,239.879,240.647,236.478,239.288,574550.80426786,0
+ROK.US,D,20210210,000000,241.564,241.593,236.991,237.572,618247.77676803,0
+ROK.US,D,20210211,000000,238.676,239.682,235.257,239.612,652509.86432507,0
+ROK.US,D,20210212,000000,238.686,243.397,236.942,242.924,627254.44903685,0
+ROK.US,D,20210216,000000,244.688,246.314,242.569,243.446,576369.18605084,0
+ROK.US,D,20210217,000000,241.495,245.545,240.165,241.869,648766.55495153,0
+ROK.US,D,20210218,000000,240.805,240.943,235.927,238.065,456350.9147645,0
+ROK.US,D,20210219,000000,240.194,244.215,239.741,241.998,591186.15636057,0
+ROK.US,D,20210222,000000,240.155,241.436,236.972,237.829,605963.55251318,0
+ROK.US,D,20210223,000000,236.41,240.135,231.177,239.248,601117.24035051,0
+ROK.US,D,20210224,000000,239.465,241.485,236.833,240.844,623358.93136673,0
+ROK.US,D,20210225,000000,240.834,241.396,236.942,238.281,438820.57788801,0
+ROK.US,D,20210226,000000,240.312,241.416,236.153,237.169,633301.17729843,0
+ROK.US,D,20210301,000000,239.345,246.679,239.345,244.933,741578.10058765,0
+ROK.US,D,20210302,000000,245.792,246.008,241.524,242.46,449411.23116307,0
+ROK.US,D,20210303,000000,240.933,247.082,240.716,244.54,756298.67230954,0
+ROK.US,D,20210304,000000,243.102,248.019,235.975,239.888,965408.51846393,0
+ROK.US,D,20210305,000000,242.362,247.723,237.878,246.737,590260.72991744,0
+ROK.US,D,20210308,000000,248.068,253.37,247.231,251.389,740208.22591855,0
+ROK.US,D,20210309,000000,253.034,257.311,251.96,253.193,765663.54143627,0
+ROK.US,D,20210310,000000,253.834,258.505,252.513,257.036,644391.07378623,0
+ROK.US,D,20210311,000000,258.356,261.471,256.09,257.618,762282.48780855,0
+ROK.US,D,20210312,000000,258.348,258.582,255.449,258.582,661300.40081276,0
+ROK.US,D,20210315,000000,257.371,258.405,253.665,258.405,567953.08197271,0
+ROK.US,D,20210316,000000,258.525,258.525,250.621,251.853,884001.4331285,0
+ROK.US,D,20210317,000000,252.167,255.193,250.867,254.768,518372.75144927,0
+ROK.US,D,20210318,000000,254.611,258.218,252.65,253.774,615484.68882437,0
+ROK.US,D,20210319,000000,252.453,253.981,249.113,251.813,1054618.8158033,0
+ROK.US,D,20210322,000000,252.857,256.514,250.137,255.302,684068.73253508,0
+ROK.US,D,20210323,000000,254.424,256.829,250.641,252.227,621155.96995442,0
+ROK.US,D,20210324,000000,253.488,259.312,253.37,256.582,644521.97292128,0
+ROK.US,D,20210325,000000,256.652,258.672,250.187,258.001,537094.3719269,0
+ROK.US,D,20210326,000000,259.992,267.226,259.362,266.684,781311.56904524,0
+ROK.US,D,20210329,000000,266.142,268.507,263.422,263.53,635779.12836652,0
+ROK.US,D,20210330,000000,262.959,265.363,259.746,260.919,601986.85708489,0
+ROK.US,D,20210331,000000,261.766,263.363,257.765,258.771,753685.76321849,0
+ROK.US,D,20210401,000000,259.943,260.269,254.986,256.819,804788.17670759,0
+ROK.US,D,20210405,000000,259.312,261.333,258.071,260.938,702512.31919099,0
+ROK.US,D,20210406,000000,259.638,261.175,255.282,256.317,757438.20508984,0
+ROK.US,D,20210407,000000,254.788,256.07,252.937,254.711,664515.04003623,0
+ROK.US,D,20210408,000000,254.414,255.597,252.75,254.484,464498.1175187,0
+ROK.US,D,20210409,000000,256.524,258.435,250.709,257.942,519547.79949875,0
+ROK.US,D,20210412,000000,257.451,260.062,256.878,258.435,563942.90071918,0
+ROK.US,D,20210413,000000,253.734,255.883,252.286,255.37,620144.29214325,0
+ROK.US,D,20210414,000000,256.159,256.839,252.857,253.074,476130.89026426,0
+ROK.US,D,20210415,000000,253.744,257.952,253.331,257.647,603989.9182677,0
+ROK.US,D,20210416,000000,260.721,262.84,258.879,259.175,595107.0420801,0
+ROK.US,D,20210419,000000,258.248,260.486,257.134,260.386,530812.22816663,0
+ROK.US,D,20210420,000000,261.086,261.273,254.788,256.612,446333.57940651,0
+ROK.US,D,20210421,000000,256.721,261.165,256.544,261.096,463770.56186112,0
+ROK.US,D,20210422,000000,261.628,261.628,257.321,258.395,712550.96371052,0
+ROK.US,D,20210423,000000,258.998,262.653,258.535,262.308,700211.94446888,0
+ROK.US,D,20210426,000000,262.082,265.699,259.44,260.702,572928.26382646,0
+ROK.US,D,20210427,000000,262.052,263.669,259.825,261.875,720243.57101896,0
+ROK.US,D,20210428,000000,260.249,262.782,256.75,259.569,757754.7983467,0
+ROK.US,D,20210429,000000,262.682,264.94,260.091,261.046,542736.22611961,0
+ROK.US,D,20210430,000000,258.455,260.751,256.544,257.628,629703.98788958,0
+ROK.US,D,20210503,000000,260.101,260.101,253.971,254.611,726247.68095752,0
+ROK.US,D,20210504,000000,253.163,256.819,251.724,256.002,621759.7295308,0
+ROK.US,D,20210505,000000,257.431,261.717,257.431,259.835,765738.63086258,0
+ROK.US,D,20210506,000000,260.288,261.885,258.149,261.757,594400.79558404,0
+ROK.US,D,20210507,000000,260.593,264.486,259.262,263.886,632040.89260285,0
+ROK.US,D,20210510,000000,264.24,267.266,263.559,264.013,520915.64472391,0
+ROK.US,D,20210511,000000,262.269,263.382,259.322,261.579,676788.10234934,0
+ROK.US,D,20210512,000000,259.696,262.624,253.891,253.991,765620.92311324,0
+ROK.US,D,20210513,000000,254.552,260.416,254.444,259.036,427127.9365458,0
+ROK.US,D,20210514,000000,261.234,263.934,259.026,261.795,470814.76182619,0
+ROK.US,D,20210517,000000,262.672,263.066,256.77,259.332,513510.20373497,0
+ROK.US,D,20210518,000000,259.046,259.066,254.918,255.853,800617.66938169,0
+ROK.US,D,20210519,000000,255.715,255.715,248.009,252.947,796867.2569543,0
+ROK.US,D,20210520,000000,253.301,254.601,251.074,252.887,560988.03032185,0
+ROK.US,D,20210521,000000,254.031,256.937,253.517,254.691,433183.79730517,0
+ROK.US,D,20210524,000000,256.189,257.775,254.523,256.829,424485.60051741,0
+ROK.US,D,20210525,000000,257.184,259.234,254.474,255.015,563728.79438201,0
+ROK.US,D,20210526,000000,254.543,255.479,251.803,254.995,636843.57172051,0
+ROK.US,D,20210527,000000,258.278,260.002,256.721,257.518,1754490.8284098,0
+ROK.US,D,20210528,000000,258.149,258.938,255.105,258.14,611461.31618515,0
+ROK.US,D,20210601,000000,261.658,262.762,259.746,262.219,753320.46330674,0
+ROK.US,D,20210602,000000,262.634,266.723,261.618,266.063,767697.04427839,0
+ROK.US,D,20210603,000000,265.147,269.187,264.122,268.625,655838.15240998,0
+ROK.US,D,20210604,000000,269.887,271.276,268.32,269.788,513088.07939249,0
+ROK.US,D,20210607,000000,270.518,271.138,267.393,268.911,462150.05086367,0
+ROK.US,D,20210608,000000,269.079,272.005,267.956,269.601,663460.743902,0
+ROK.US,D,20210609,000000,269.404,273.958,268.537,273.238,1084770.264631,0
+ROK.US,D,20210610,000000,274.262,275.849,272.607,275.711,911827.13918474,0
+ROK.US,D,20210611,000000,276.933,278.215,274.282,278.135,1024393.2922713,0
+ROK.US,D,20210614,000000,277.928,277.928,273.307,275.741,704816.752801,0
+ROK.US,D,20210615,000000,276.854,278.422,273.888,277.998,723953.39456727,0
+ROK.US,D,20210616,000000,277.988,279.879,275.277,277.131,1425360.6815251,0
+ROK.US,D,20210617,000000,277.188,277.188,263.274,265.255,953840.6879249,0
+ROK.US,D,20210618,000000,261.618,266.506,261.126,265.955,1498107.114786,0
+ROK.US,D,20210621,000000,267.522,274.391,267.522,274.381,1271611.0222759,0
+ROK.US,D,20210622,000000,275.149,279.633,272.587,279.141,1749894.1378535,0
+ROK.US,D,20210623,000000,279.949,283.388,279.159,279.751,1847449.5087327,0
+ROK.US,D,20210624,000000,281.585,281.585,277.061,279.466,731054.41896307,0
+ROK.US,D,20210625,000000,280.402,283.24,278.382,279.594,1301623.4541927,0
+ROK.US,D,20210628,000000,279.623,279.623,275.573,277.238,944629.04181673,0
+ROK.US,D,20210629,000000,278.362,279.032,276.341,277.574,763659.46553148,0
+ROK.US,D,20210630,000000,276.519,280.481,275.751,279.968,610065.05874465,0
+ROK.US,D,20210701,000000,281.909,281.909,278.697,279.259,554965.65538772,0
+ROK.US,D,20210702,000000,279.683,280.008,277.288,279.189,642112.00822565,0
+ROK.US,D,20210706,000000,280.363,280.598,274.41,277.988,726978.28078103,0
+ROK.US,D,20210707,000000,277.751,286.995,276.628,285.783,655939.62460769,0
+ROK.US,D,20210708,000000,279.279,284.334,279.279,281.417,470038.49951371,0
+ROK.US,D,20210709,000000,285.704,286.749,283.841,285.034,438720.12041227,0
+ROK.US,D,20210712,000000,284.354,287.537,284.255,286.709,387191.52369278,0
+ROK.US,D,20210713,000000,286.69,286.976,284.777,285.26,424042.16701342,0
+ROK.US,D,20210714,000000,285.901,286.876,282.963,285.704,419060.89682779,0
+ROK.US,D,20210715,000000,285.773,288.611,284.334,287.606,447361.49276931,0
+ROK.US,D,20210716,000000,289.449,289.449,286.739,287.694,598968.05920299,0
+ROK.US,D,20210719,000000,283.98,285.29,280.156,284.107,709274.42644644,0
+ROK.US,D,20210720,000000,284.689,291.282,283.634,289.656,551205.09574056,0
+ROK.US,D,20210721,000000,290.967,292.385,290.622,291.971,426386.17478053,0
+ROK.US,D,20210722,000000,292.711,292.958,290.483,291.213,339853.72873873,0
+ROK.US,D,20210723,000000,293.115,293.628,290.7,292.918,368971.17587184,0
+ROK.US,D,20210726,000000,292.878,293.735,290.119,291.508,790423.77239967,0
+ROK.US,D,20210727,000000,284.472,290.493,275.484,287.28,1043341.1957497,0
+ROK.US,D,20210728,000000,282.512,294.622,281.427,292.848,1046037.3120429,0
+ROK.US,D,20210729,000000,295.588,298.526,290.867,298.357,725660.15693277,0
+ROK.US,D,20210730,000000,297.806,302.25,297.185,300.909,645976.06951448,0
+ROK.US,D,20210802,000000,302.22,303.768,298.801,300.802,707913.68427513,0
+ROK.US,D,20210803,000000,302.23,305.562,301.166,304.477,989106.33551729,0
+ROK.US,D,20210804,000000,303.01,307.129,302.467,305.316,554262.45305758,0
+ROK.US,D,20210805,000000,307.72,308.183,304.261,307.07,795038.72795155,0
+ROK.US,D,20210806,000000,308.164,309.277,306.29,307.68,561513.65630599,0
+ROK.US,D,20210809,000000,307.404,309.188,305.542,307.384,622466.99074885,0
+ROK.US,D,20210810,000000,307.917,311.908,307.917,311.671,542793.05055034,0
+ROK.US,D,20210811,000000,312.735,314.155,306.803,309.72,1006841.6462332,0
+ROK.US,D,20210812,000000,309.188,311.554,309.188,310.48,463743.16436774,0
+ROK.US,D,20210813,000000,310.894,313.189,309.464,310.874,323615.13293909,0
+ROK.US,D,20210816,000000,310.499,313.84,309.336,313.712,323918.53481024,0
+ROK.US,D,20210817,000000,312.49,312.865,306.4,307.661,619910.90608851,0
+ROK.US,D,20210818,000000,306.853,309.947,305.847,307.01,412287.6276306,0
+ROK.US,D,20210819,000000,304.892,312.588,303.463,308.784,603875.25468429,0
+ROK.US,D,20210820,000000,308.745,311.958,308.745,309.425,277720.2726365,0
+ROK.US,D,20210823,000000,310.991,312.687,308.656,308.961,417147.13117897,0
+ROK.US,D,20210824,000000,309.513,312.115,308.754,310.794,341474.23973618,0
+ROK.US,D,20210825,000000,311.051,314.529,309.79,313.662,320727.23419225,0
+ROK.US,D,20210826,000000,314.067,314.904,312.706,314.076,366204.02904026,0
+ROK.US,D,20210827,000000,315.938,317.142,315.131,315.919,339379.85357543,0
+ROK.US,D,20210830,000000,316.481,320.669,315.791,319.003,409288.10946627,0
+ROK.US,D,20210831,000000,318.738,320.393,316.855,319.635,619143.77627383,0
+ROK.US,D,20210901,000000,319.211,319.822,315.851,317.249,424646.94131177,0
+ROK.US,D,20210902,000000,319.043,321.339,317.329,321.3,462521.4391073,0
+ROK.US,D,20210903,000000,320.866,321.359,317.683,318.216,498170.65160703,0
+ROK.US,D,20210907,000000,316.658,316.974,312.421,312.775,661084.26503163,0
+ROK.US,D,20210908,000000,312.48,313.732,309.1,313.061,615644.00017478,0
+ROK.US,D,20210909,000000,313.702,314.293,308.144,309.405,602577.42527557,0
+ROK.US,D,20210910,000000,310.784,311.1,307.976,308.478,613990.00335209,0
+ROK.US,D,20210913,000000,310.942,311.594,306.497,310.154,453240.79190467,0
+ROK.US,D,20210914,000000,311.819,312.312,307.257,307.72,334782.14829716,0
+ROK.US,D,20210915,000000,307.414,312.982,306.911,311.997,415594.60655399,0
+ROK.US,D,20210916,000000,312.608,313.1,308.951,311.347,388980.47853842,0
+ROK.US,D,20210917,000000,309.415,309.415,304.872,305.986,1103280.8229374,0
+ROK.US,D,20210920,000000,300.772,301.206,294.919,297.066,959044.18222351,0
+ROK.US,D,20210921,000000,298.791,298.831,293.194,294.81,690480.76070843,0
+ROK.US,D,20210922,000000,296.368,297.865,295.116,296.545,552950.41754117,0
+ROK.US,D,20210923,000000,299.166,300.88,296.051,298.722,560111.31053362,0
+ROK.US,D,20210924,000000,297.342,300.161,297.058,297.165,331110.88418399,0
+ROK.US,D,20210927,000000,297.145,301.107,296.938,297.422,314826.62589536,0
+ROK.US,D,20210928,000000,296.041,297.717,290.267,291.44,498902.26615253,0
+ROK.US,D,20210929,000000,292.484,293.825,291.44,292.544,413925.38890165,0
+ROK.US,D,20210930,000000,294.327,295.066,288.661,288.788,609263.42838273,0
+ROK.US,D,20211001,000000,288.364,292.071,284.393,289.596,477880.2709528,0
+ROK.US,D,20211004,000000,288.641,290.355,285.329,287.527,470130.83921362,0
+ROK.US,D,20211005,000000,290.66,293.903,289.163,293.006,414891.40422385,0
+ROK.US,D,20211006,000000,289.586,293.145,287.4,292.888,429166.51299781,0
+ROK.US,D,20211007,000000,295.726,300.999,295.224,299.393,710516.44614641,0
+ROK.US,D,20211008,000000,295.559,297.776,293.745,295.953,371130.50423912,0
+ROK.US,D,20211011,000000,295.017,299.116,293.253,293.361,354054.76280836,0
+ROK.US,D,20211012,000000,294.78,295.628,291.39,292.641,340576.21078644,0
+ROK.US,D,20211013,000000,293.47,296.771,291.528,294.514,336352.93791772,0
+ROK.US,D,20211014,000000,296.899,304.783,296.771,304.645,400338.26162818,0
+ROK.US,D,20211015,000000,306.843,310.657,304.744,308.587,385932.2537192,0
+ROK.US,D,20211018,000000,306.36,309.947,305.118,309.366,296092.82875401,0
+ROK.US,D,20211019,000000,311.978,312.5,308.587,310.499,336990.18331934,0
+ROK.US,D,20211020,000000,311.968,314.924,310.46,313.692,293608.78935405,0
+ROK.US,D,20211021,000000,312.095,312.164,304.27,312.026,502744.00355785,0
+ROK.US,D,20211022,000000,313.229,314.274,309.907,310.657,293449.47800364,0
+ROK.US,D,20211025,000000,310.657,311.631,306.783,310.045,448593.36524951,0
+ROK.US,D,20211026,000000,311.208,312.903,309.129,309.937,507076.8664001,0
+ROK.US,D,20211027,000000,310.794,314.431,307.384,308.104,387750.63550217,0
+ROK.US,D,20211028,000000,309.583,313.387,308.843,313.022,507936.33591471,0
+ROK.US,D,20211029,000000,312.558,314.835,312.085,313.692,447553.27522298,0
+ROK.US,D,20211101,000000,314.164,316.245,310.213,314.174,813259.07577248,0
+ROK.US,D,20211102,000000,330.001,338.92,323.961,337.274,1571925.0944546,0
+ROK.US,D,20211103,000000,336.871,337.413,327.961,333.244,902621.58140843,0
+ROK.US,D,20211104,000000,334.268,338.802,333.648,335.786,445213.32634378,0
+ROK.US,D,20211105,000000,337.856,339.659,331.312,332.959,484301.43162394,0
+ROK.US,D,20211108,000000,336.369,337.186,328.642,329.49,489440.99843798,0
+ROK.US,D,20211109,000000,330.218,333.727,329.017,329.647,384333.05188326,0
+ROK.US,D,20211110,000000,328.691,329.253,325.4,327.528,466195.7473864,0
+ROK.US,D,20211111,000000,327.627,327.627,320.769,323.774,582018.1432974,0
+ROK.US,D,20211112,000000,325.676,330.377,323.759,329.627,353376.92852764,0
+ROK.US,D,20211115,000000,329.627,333.047,328.518,330.198,341837.51020398,0
+ROK.US,D,20211116,000000,330.494,338.428,330.494,335.629,489640.89866747,0
+ROK.US,D,20211117,000000,338.645,342.01,333.549,336.989,689550.26065541,0
+ROK.US,D,20211118,000000,337.413,339.846,334.988,339.769,482621.05202984,0
+ROK.US,D,20211119,000000,340.586,344.764,338.132,343.119,539354.15776991,0
+ROK.US,D,20211122,000000,343.444,348.303,341.236,342.212,669917.41984234,0
+ROK.US,D,20211123,000000,341.246,344.44,337.683,340.94,580222.08539791,0
+ROK.US,D,20211124,000000,338.615,341.493,336.329,339.936,634485.35784571,0
+ROK.US,D,20211126,000000,334.071,337.728,332.12,334.278,521416.91738059,0
+ROK.US,D,20211129,000000,336.506,339.206,332.318,335.639,598192.81161248,0
+ROK.US,D,20211130,000000,333.589,334.584,327.991,331.322,1448114.8071398,0
+ROK.US,D,20211201,000000,335.678,339.502,326.917,327.194,599359.74188616,0
+ROK.US,D,20211202,000000,328.513,340.694,328.513,338.675,1182347.9593937,0
+ROK.US,D,20211203,000000,339.788,341.413,335.994,340.458,1058824.8383984,0
+ROK.US,D,20211206,000000,341.473,342.449,335.845,339.916,1027726.6539661,0
+ROK.US,D,20211207,000000,343.356,348.002,342.507,345.671,439042.80200098,0
+ROK.US,D,20211208,000000,346.657,346.893,341.837,343.394,457315.91536474,0
+ROK.US,D,20211209,000000,343.296,343.887,340.666,341.542,395664.45220162,0
+ROK.US,D,20211210,000000,343.789,345.997,342.606,345.553,401581.29605014,0
+ROK.US,D,20211213,000000,344.923,348.697,343.67,345.927,541339.96867912,0
+ROK.US,D,20211214,000000,345.05,346.774,334.388,337.649,696027.2310353,0
+ROK.US,D,20211215,000000,339.345,346.331,338.033,346.252,839502.83026642,0
+ROK.US,D,20211216,000000,346.794,349.84,342.237,343.809,544287.73602262,0
+ROK.US,D,20211217,000000,340.891,341.67,336.299,336.802,1005828.9537,0
+ROK.US,D,20211220,000000,333.717,334.929,326.528,331.707,601598.21856766,0
+ROK.US,D,20211221,000000,335.098,337.116,332.14,334.781,392058.13029499,0
+ROK.US,D,20211222,000000,334.308,336.279,330.1,333.53,549157.38679075,0
+ROK.US,D,20211223,000000,334.565,337.698,334.246,335.185,594108.55565463,0
+ROK.US,D,20211227,000000,336.802,343.424,335.678,343.256,233779.76686182,0
+ROK.US,D,20211228,000000,343.246,344.626,342.636,343.286,241051.26454977,0
+ROK.US,D,20211229,000000,343.906,344.794,341.335,343.996,240254.70779774,0
+ROK.US,D,20211230,000000,344.508,345.887,341.6,341.808,238806.6995364,0
+ROK.US,D,20211231,000000,340.99,345.317,340.99,343.789,309516.58578916,0
+ROK.US,D,20220103,000000,343.789,343.936,330.17,334.732,647545.84441306,0
+ROK.US,D,20220104,000000,336.565,339.894,333.959,338.122,596825.98110932,0
+ROK.US,D,20220105,000000,339.335,340.053,332.047,332.465,586631.06940533,0
+ROK.US,D,20220106,000000,332.239,334.938,327.676,330.248,460137.85718307,0
+ROK.US,D,20220107,000000,331.234,331.234,322.887,323.123,622440.60797745,0
+ROK.US,D,20220110,000000,319.102,326.292,312.273,325.36,777746.85073966,0
+ROK.US,D,20220111,000000,327.489,330.564,320.699,330.14,510197.13647972,0
+ROK.US,D,20220112,000000,332.535,334.778,326.543,330.238,602795.59050065,0
+ROK.US,D,20220113,000000,330.632,331.904,324.916,325.223,420888.41110856,0
+ROK.US,D,20220114,000000,321.833,323.813,316.058,320.334,687802.90941084,0
+ROK.US,D,20220118,000000,316.018,317.387,311.071,312.893,669467.89800649,0
+ROK.US,D,20220119,000000,314.076,319.949,310.804,311.051,540410.48334808,0
+ROK.US,D,20220120,000000,312.421,316.786,308.193,309.198,526191.18428287,0
+ROK.US,D,20220121,000000,309.523,315.584,306.653,309.69,602942.72518733,0
+ROK.US,D,20220124,000000,305.503,308.124,294.337,307.257,1116914.6274219,0
+ROK.US,D,20220125,000000,300.664,302.467,291.981,297.255,880886.23665879,0
+ROK.US,D,20220126,000000,298.122,302.26,289.818,293.715,860818.08011754,0
+ROK.US,D,20220127,000000,290.612,293.209,280.925,282.816,1463623.8178379,0
+ROK.US,D,20220128,000000,281.171,282.738,271.375,280.471,1331865.2132764,0
+ROK.US,D,20220131,000000,280.175,285.409,276.174,285.024,862900.28961457,0
+ROK.US,D,20220201,000000,286.69,287.25,278.963,285.891,677031.63562385,0
+ROK.US,D,20220202,000000,287.25,291.272,286.448,290.08,929413.28577,0
+ROK.US,D,20220203,000000,286.67,288.334,279.613,280.59,655220.18672592,0
+ROK.US,D,20220204,000000,277.859,280.737,272.341,276.608,763674.68636114,0
+ROK.US,D,20220207,000000,276.716,280.501,274.839,276.204,505442.14929499,0
+ROK.US,D,20220208,000000,276.224,278.377,273.958,276.953,653305.40635513,0
+ROK.US,D,20220209,000000,280.598,283.954,280.254,282.275,708223.17447815,0
+ROK.US,D,20220210,000000,277.188,281.694,271.108,273.307,737213.78136411,0
+ROK.US,D,20220211,000000,272.981,274.193,263.21,264.447,684015.96699227,0
+ROK.US,D,20220214,000000,264.614,266.024,261.628,264.476,513176.3602045,0
+ROK.US,D,20220215,000000,268.931,269.847,265.54,268.35,614368.49464956,0
+ROK.US,D,20220216,000000,267.393,270.271,265.107,269.05,632855.71435048,0
+ROK.US,D,20220217,000000,267.266,267.266,261.481,262.595,781317.6573771,0
+ROK.US,D,20220218,000000,263.066,264.556,260.111,260.751,569398.04606811,0
+ROK.US,D,20220222,000000,260.761,261.254,255.804,260.101,725729.1580272,0
+ROK.US,D,20220223,000000,261.273,263.472,252.503,253.468,512359.50901292,0
+ROK.US,D,20220224,000000,248.59,263.699,247.014,262.2,1254601.2377736,0
+ROK.US,D,20220225,000000,262.417,266.127,259.302,265.373,715767.63237795,0
+ROK.US,D,20220228,000000,262.722,270.133,259.012,262.712,1223984.0315584,0
+ROK.US,D,20220301,000000,262.692,262.692,256.524,258.318,748236.70620143,0
+ROK.US,D,20220302,000000,260.801,267.118,259.267,264.84,548308.06449591,0
+ROK.US,D,20220303,000000,267.493,268.842,264.496,266.536,769040.53617608,0
+ROK.US,D,20220304,000000,262.387,265.413,260.337,265.157,703289.59622546,0
+ROK.US,D,20220307,000000,266.082,268.325,260.486,260.702,689139.29825469,0
+ROK.US,D,20220308,000000,264.998,273.267,261.244,269.492,1427600.1729286,0
+ROK.US,D,20220309,000000,275.755,277.569,266.526,267.108,1052009.9656002,0
+ROK.US,D,20220310,000000,261.678,263.057,255.252,258.741,925225.52817047,0
+ROK.US,D,20220311,000000,260.919,262.256,252.947,253.281,711231.82514028,0
+ROK.US,D,20220314,000000,256.227,258.021,249.181,252.63,751926.23531018,0
+ROK.US,D,20220315,000000,253.478,259.982,253.478,257.233,689289.4771073,0
+ROK.US,D,20220316,000000,259.056,265.285,258.632,264.585,766916.72307801,0
+ROK.US,D,20220317,000000,263.057,268.31,263.057,267.069,577475.23300589,0
+ROK.US,D,20220318,000000,269.502,272.478,264.97,271.828,963352.69173831,0
+ROK.US,D,20220321,000000,270.616,271.867,266.127,268.95,622772.42206396,0
+ROK.US,D,20220322,000000,270.301,271.63,268.093,270.173,542816.3891558,0
+ROK.US,D,20220323,000000,267.975,269.464,265.157,266.516,459439.72846283,0
+ROK.US,D,20220324,000000,268.211,271.01,266.536,271.01,428285.73432167,0
+ROK.US,D,20220325,000000,271.64,275.928,270.744,275.13,534283.59205031,0
+ROK.US,D,20220328,000000,272.203,276.307,271.326,276.174,488943.78466919,0
+ROK.US,D,20220329,000000,280.116,284.194,278.066,280.757,635453.40261187,0
+ROK.US,D,20220330,000000,278.855,279.471,275.573,276.648,666484.61539379,0
+ROK.US,D,20220331,000000,275.918,279.594,275.425,275.967,1098948.9748172,0
+ROK.US,D,20220401,000000,277.968,280.618,274.922,280.353,751373.21183267,0
+ROK.US,D,20220404,000000,278.973,279.879,275.564,277.091,675800.77786562,0
+ROK.US,D,20220405,000000,277.603,279.534,273.721,275.05,767251.58133044,0
+ROK.US,D,20220406,000000,268.833,271.118,265.294,268.28,826452.49091884,0
+ROK.US,D,20220407,000000,266.427,268.596,262.634,267.118,674996.10333776,0
+ROK.US,D,20220408,000000,267.098,271.02,263.948,265.502,479074.59871986,0
+ROK.US,D,20220411,000000,264.21,266.999,261.628,262.219,503218.89344315,0
+ROK.US,D,20220412,000000,262.939,266.477,258.268,259.095,462569.13104023,0
+ROK.US,D,20220413,000000,258.889,263.338,258.248,263.166,467412.39903696,0
+ROK.US,D,20220414,000000,263.186,264.102,257.686,257.864,517314.39642714,0
+ROK.US,D,20220418,000000,257.095,261.136,256.444,257.677,428529.26759617,0
+ROK.US,D,20220419,000000,258.592,267.296,257.884,266.979,537062.9155456,0
+ROK.US,D,20220420,000000,269.384,273.138,268.029,268.586,616441.57164878,0
+ROK.US,D,20220421,000000,272.114,276.391,267.689,267.817,624031.69203755,0
+ROK.US,D,20220422,000000,265.708,265.708,256.587,256.75,602742.82495784,0
+ROK.US,D,20220425,000000,255.351,257.972,248.827,257.518,622961.1603517,0
+ROK.US,D,20220426,000000,255.607,256.741,248.373,248.55,763913.14602575,0
+ROK.US,D,20220427,000000,249.123,254.828,249.123,253.064,584463.62326223,0
+ROK.US,D,20220428,000000,255.725,260.436,252.867,259.529,471548.40581565,0
+ROK.US,D,20220429,000000,258.218,260.683,248.191,249.004,1093640.9641549,0
+ROK.US,D,20220502,000000,247.359,249.567,241.356,246.412,1595991.2555858,0
+ROK.US,D,20220503,000000,225.233,226.663,207.564,210.64,4077645.0441764,0
+ROK.US,D,20220504,000000,209.92,220.099,208.776,219.124,1818700.4056773,0
+ROK.US,D,20220505,000000,216.394,218.187,209.191,211.33,1290051.5647658,0
+ROK.US,D,20220506,000000,210.767,216.325,207.16,211.397,1325881.3977775,0
+ROK.US,D,20220509,000000,207.83,210.408,199.444,200.271,1770214.9601671,0
+ROK.US,D,20220510,000000,203.396,205.598,196.941,202.144,1424594.5664325,0
+ROK.US,D,20220511,000000,200.705,204.371,195.758,196.114,1116759.3749594,0
+ROK.US,D,20220512,000000,194.24,204.982,194.24,200.872,1578593.8472882,0
+ROK.US,D,20220513,000000,202.924,207.492,200.461,201.972,1399676.8470536,0
+ROK.US,D,20220516,000000,200.917,202.28,197.197,200.556,749632.2252355,0
+ROK.US,D,20220517,000000,203.296,203.742,198.841,202.389,819895.04608506,0
+ROK.US,D,20220518,000000,200.12,200.654,192.767,193.629,1082398.22034,0
+ROK.US,D,20220519,000000,193.014,199.456,189.343,196.919,965709.62358508,0
+ROK.US,D,20220520,000000,197.979,199.802,193.441,197.702,918894.31720481,0
+ROK.US,D,20220523,000000,200.258,201.764,195.899,200.824,708275.3912359,0
+ROK.US,D,20220524,000000,193.976,197.493,192.192,196.383,1055764.8309759,0
+ROK.US,D,20220525,000000,195.383,197.821,193.48,197.028,907199.32063994,0
+ROK.US,D,20220526,000000,200.278,204.024,199.812,202.884,885910.37012373,0
+ROK.US,D,20220527,000000,205.501,210.158,205.243,209.108,1186950.8235933,0
+ROK.US,D,20220531,000000,207.047,212.913,205.342,211.268,2258721.7241624,0
+ROK.US,D,20220601,000000,213.884,217.54,211.783,215.043,1446428.5772165,0
+ROK.US,D,20220602,000000,216.025,218.432,212.883,218.165,1017434.4267544,0
+ROK.US,D,20220603,000000,215.181,217.6,213.507,216.291,801938.29667828,0
+ROK.US,D,20220606,000000,219.413,220.156,211.055,212.913,1208185.2802089,0
+ROK.US,D,20220607,000000,210.842,215.459,209.336,215.321,1006129.9698107,0
+ROK.US,D,20220608,000000,213.517,216.243,212.278,212.922,831671.7835009,0
+ROK.US,D,20220609,000000,210.99,215.499,208.642,211.366,1001476.796184,0
+ROK.US,D,20220610,000000,208.562,210.674,206.669,206.848,1205660.396146,0
+ROK.US,D,20220613,000000,201.11,202.756,197.217,199.753,1383120.7927225,0
+ROK.US,D,20220614,000000,199.228,200.684,196.165,198.603,825254.62212752,0
+ROK.US,D,20220615,000000,200.407,206.829,199.277,203.796,1898784.4647117,0
+ROK.US,D,20220616,000000,198.167,199.922,195.135,196.215,1648214.4455504,0
+ROK.US,D,20220617,000000,194.689,198.346,189.15,189.358,3177269.9041836,0
+ROK.US,D,20220621,000000,191.628,195.274,190.656,191.638,1500655.0540836,0
+ROK.US,D,20220622,000000,188.357,194.967,188.357,193.887,1582561.4050364,0
+ROK.US,D,20220623,000000,193.788,196.137,192.252,195.393,1159947.0775342,0
+ROK.US,D,20220624,000000,197.771,199.932,195.859,199.238,1285341.5794893,0
+ROK.US,D,20220627,000000,200.942,202.478,196.621,199.476,794134.56827754,0
+ROK.US,D,20220628,000000,199.258,200.912,195.225,195.849,935828.80140148,0
+ROK.US,D,20220629,000000,195.403,195.894,192.48,195.383,671046.97478283,0
+ROK.US,D,20220630,000000,192.35,199.872,191.964,197.503,1299217.341226,0
+ROK.US,D,20220701,000000,197.811,199.961,192.698,196.909,677097.81604635,0
+ROK.US,D,20220705,000000,194.164,198.049,193.094,197.811,618071.83933777,0
+ROK.US,D,20220706,000000,198.802,200.857,197.137,198.752,598600.36132248,0
+ROK.US,D,20220707,000000,198.97,201.884,198.197,201.09,669168.95350341,0
+ROK.US,D,20220708,000000,200.15,200.774,197.256,198.316,594001.68159635,0
+ROK.US,D,20220711,000000,197.474,201.646,197.077,199.02,688539.51688789,0
+ROK.US,D,20220712,000000,198.326,200.586,195.536,196.671,453654.65879377,0
+ROK.US,D,20220713,000000,192.906,198.262,191.152,196.155,763931.82842165,0
+ROK.US,D,20220714,000000,193.193,198.256,192.47,197.87,530521.3330837,0
+ROK.US,D,20220715,000000,200.407,205.441,199.161,204.48,1051474.9500201,0
+ROK.US,D,20220718,000000,205.263,206.233,202.092,202.845,568531.83792556,0
+ROK.US,D,20220719,000000,205.679,215.191,205.263,214.439,1065845.1934478,0
+ROK.US,D,20220720,000000,212.021,214.988,206.839,213.903,1161684.8274768,0
+ROK.US,D,20220721,000000,213.765,219.171,212.07,218.502,857269.78875281,0
+ROK.US,D,20220722,000000,218.62,222.302,218.016,219.592,1094904.5705366,0
+ROK.US,D,20220725,000000,218.809,219.73,216.639,217.966,704981.53768617,0
+ROK.US,D,20220726,000000,216.49,220.617,215.787,217.441,1471165.7806676,0
+ROK.US,D,20220727,000000,246.634,250.737,231.512,238.28,2521978.7307095,0
+ROK.US,D,20220728,000000,240.867,245.336,235.174,244.989,1524485.0350037,0
+ROK.US,D,20220729,000000,244.761,253.571,243.839,252.967,1121387.5971007,0
+ROK.US,D,20220801,000000,250.251,252.897,247.769,250.281,697027.44648553,0
+ROK.US,D,20220802,000000,248.744,249.389,244.781,246.01,829255.88723924,0
+ROK.US,D,20220803,000000,246.228,249.786,244.057,248.794,938667.52996624,0
+ROK.US,D,20220804,000000,249.29,252.213,247.804,251.658,524961.94607224,0
+ROK.US,D,20220805,000000,248.904,251.737,246.049,249.954,593709.029167,0
+ROK.US,D,20220808,000000,251.401,251.985,246.238,248.289,834738.57913129,0
+ROK.US,D,20220809,000000,246.466,247.674,242.789,242.938,796310.28771786,0
+ROK.US,D,20220810,000000,248.309,252.283,244.493,251.311,961766.88895923,0
+ROK.US,D,20220811,000000,253.859,254.939,250.122,250.628,711072.74480202,0
+ROK.US,D,20220812,000000,251.533,256.779,250.906,256.56,474613.68293731,0
+ROK.US,D,20220815,000000,254.659,259.506,254.171,257.615,606503.73010304,0
+ROK.US,D,20220816,000000,255.624,260.437,255.166,258.232,565475.7138921,0
+ROK.US,D,20220817,000000,252.897,255.087,251.374,254.719,838573.18761823,0
+ROK.US,D,20220818,000000,256.072,256.341,252.449,255.206,438044.42559564,0
+ROK.US,D,20220819,000000,252.807,253.917,249.314,250.439,427935.3603089,0
+ROK.US,D,20220822,000000,246.178,247.005,241.901,242.764,677746.41829105,0
+ROK.US,D,20220823,000000,242.436,244.676,241.396,242.287,685487.45864429,0
+ROK.US,D,20220824,000000,242.526,244.656,240.177,242.008,795236.42244795,0
+ROK.US,D,20220825,000000,244.238,246.517,242.555,245.711,493670.40628842,0
+ROK.US,D,20220826,000000,245.87,246.726,235.737,235.777,487604.16337435,0
+ROK.US,D,20220829,000000,233.916,239.739,233.418,236.812,491318.45619537,0
+ROK.US,D,20220830,000000,238.445,238.863,234.04,235.528,345451.3352601,0
+ROK.US,D,20220831,000000,236.484,239.092,235.528,235.837,869395.68949974,0
+ROK.US,D,20220901,000000,233.906,240.744,233.359,240.644,817430.753719,0
+ROK.US,D,20220902,000000,243.76,244.566,235.479,236.902,553797.34230663,0
+ROK.US,D,20220906,000000,236.315,238.375,233.279,237.151,439428.87122922,0
+ROK.US,D,20220907,000000,238.186,243.123,236.912,241.869,407539.40181298,0
+ROK.US,D,20220908,000000,240.206,243.969,239.271,243.79,443642.48878166,0
+ROK.US,D,20220909,000000,247.114,254.828,246.835,254.191,1163669.7561611,0
+ROK.US,D,20220912,000000,254.808,257.271,252.499,255.863,706215.96540198,0
+ROK.US,D,20220913,000000,248.856,250.578,245.581,246.457,558554.49040171,0
+ROK.US,D,20220914,000000,246.288,251.076,244.481,249.821,955851.20481673,0
+ROK.US,D,20220915,000000,247.831,252.009,242.038,244.029,688705.44076647,0
+ROK.US,D,20220916,000000,241.003,241.092,234.195,236.792,1380235.0300642,0
+ROK.US,D,20220919,000000,235.847,241.54,235.13,241.033,523568.60484417,0
+ROK.US,D,20220920,000000,238.733,238.733,232.642,235.051,698518.12618245,0
+ROK.US,D,20220921,000000,238.136,240.177,229.984,229.984,805801.6113324,0
+ROK.US,D,20220922,000000,227.954,229.795,223.206,223.952,1077841.1596215,0
+ROK.US,D,20220923,000000,221.633,221.952,216.059,218.737,863256.10512614,0
+ROK.US,D,20220926,000000,218.448,220.11,214.123,214.417,676477.51057318,0
+ROK.US,D,20220927,000000,217.294,217.294,208.296,211.142,1113924.1530397,0
+ROK.US,D,20220928,000000,213.193,216.915,210.311,216.318,1130836.894546,0
+ROK.US,D,20220929,000000,214.437,216.92,210.218,214.775,746536.68863321,0
+ROK.US,D,20220930,000000,215.233,219.852,213.89,214.109,708674.411313,0
+ROK.US,D,20221003,000000,218.727,226.739,216.577,224.589,816287.43069214,0
+ROK.US,D,20221004,000000,228.7,231.467,227.889,230.751,796028.10834002,0
+ROK.US,D,20221005,000000,227.566,236.514,227.566,233.617,827677.45982707,0
+ROK.US,D,20221006,000000,232.871,236.006,231.358,232.035,602012.82155288,0
+ROK.US,D,20221007,000000,228.899,228.939,222.639,224.361,547816.49698245,0
+ROK.US,D,20221010,000000,226.192,227.536,222.031,224.281,357060.38409614,0
+ROK.US,D,20221011,000000,222.668,229.029,222.051,224.878,598763.69442733,0
+ROK.US,D,20221012,000000,226.242,227.546,223.096,224.291,535280.13078806,0
+ROK.US,D,20221013,000000,220.319,231.507,218.533,230.9,639997.6695315,0
+ROK.US,D,20221014,000000,231.646,233.478,222.036,222.838,573210.72618018,0
+ROK.US,D,20221017,000000,228.73,230.552,227.556,229.636,436051.14538009,0
+ROK.US,D,20221018,000000,236.892,237.917,230.8,235.688,507155.18806923,0
+ROK.US,D,20221019,000000,232.393,235.21,230.353,232.841,537201.0742216,0
+ROK.US,D,20221020,000000,232.721,233.727,223.599,224.161,772336.80755225,0
+ROK.US,D,20221021,000000,224.152,231.408,220.797,230.79,1035092.1308051,0
+ROK.US,D,20221024,000000,233.368,235.518,229.805,234.175,614754.14196298,0
+ROK.US,D,20221025,000000,234.458,240.804,234.175,240.525,516740.81636388,0
+ROK.US,D,20221026,000000,241.142,243.73,239.062,239.838,387611.6230451,0
+ROK.US,D,20221027,000000,241.819,247.333,241.789,245.502,908664.51535915,0
+ROK.US,D,20221028,000000,248.836,256.859,247.134,255.883,856612.17263347,0
+ROK.US,D,20221031,000000,254.529,258.66,253.813,254.111,917187.19482918,0
+ROK.US,D,20221101,000000,256.749,258.053,251.693,254.46,914712.67407771,0
+ROK.US,D,20221102,000000,239.037,246.865,232.97,234.284,2250506.7983683,0
+ROK.US,D,20221103,000000,230.711,244.526,229.825,241.699,1120438.4821312,0
+ROK.US,D,20221104,000000,245.024,248.542,239.186,246.278,1016748.7284989,0
+ROK.US,D,20221107,000000,247.373,250.239,245.303,249.722,768301.01792227,0
+ROK.US,D,20221108,000000,251.285,259.168,249.909,253.146,767496.27122234,0
+ROK.US,D,20221109,000000,251.424,256.197,251.424,252.27,488452.11120798,0
+ROK.US,D,20221110,000000,265.67,269.975,260.335,265.54,814848,0
+ROK.US,D,20221111,000000,267.26,275.78,266.11,273.53,1031258,0
+ROK.US,D,20221114,000000,273.35,278.42,267.15,267.39,1046091,0
+ROK.US,D,20221115,000000,271.38,273.98,267.24,269.54,751980,0
+ROK.US,D,20221116,000000,269.24,271.25,262.89,264.31,690414,0
+ROK.US,D,20221117,000000,260.29,261,253.26,258.67,833378,0
+ROK.US,D,20221118,000000,262.51,264.86,260.98,264.74,705516,0
+ROK.US,D,20221121,000000,263.43,266,262.2,263.59,503015,0
+ROK.US,D,20221122,000000,266.06,269.86,265.675,266.97,459054,0
+ROK.US,D,20221123,000000,266.96,269.02,265.85,266.61,376859,0
+ROK.US,D,20221125,000000,266.32,268.25,264.37,264.86,287671,0
+ROK.US,D,20221128,000000,261.75,264.96,258.85,260.71,461750,0
+ROK.US,D,20221129,000000,260.71,261.87,257.12,259.63,384383,0
+ROK.US,D,20221130,000000,258.53,264.83,255.44,264.22,1266463,0
+ROK.US,D,20221201,000000,265.53,266.79,260.865,266.75,650863,0
+ROK.US,D,20221202,000000,261.8,266.03,260.215,265.49,887408,0
+ROK.US,D,20221205,000000,262.67,263.5,258.56,262.67,741946,0
+ROK.US,D,20221206,000000,263,264.08,255.36,256.77,638093,0
+ROK.US,D,20221207,000000,256.34,258.7499,253.28,254.77,847651,0
+ROK.US,D,20221208,000000,255.98,258.26,255.155,257.17,542238,0
+ROK.US,D,20221209,000000,258,262.4195,256.99,259.81,663807,0
+ROK.US,D,20221212,000000,257.68,264.61,257.68,264.45,676256,0
+ROK.US,D,20221213,000000,272.99,276.825,267.06,271.73,1354397,0
+ROK.US,D,20221214,000000,270.98,273.61,267.88,269.17,1014463,0
+ROK.US,D,20221215,000000,264.4,264.4,256.33,257.15,685489,0
+ROK.US,D,20221216,000000,253.14,255.74,249.68,253.07,1460574,0
+ROK.US,D,20221219,000000,253.29,254.125,248.71,250.66,564606,0
+ROK.US,D,20221220,000000,250.35,255.559,249.71,254.4,473068,0
+ROK.US,D,20221221,000000,256.87,262.78,256.01,259.36,642919,0
+ROK.US,D,20221222,000000,256.71,257.91,251.6833,255.97,449871,0
+ROK.US,D,20221223,000000,256.5,257.84,254.8313,256.74,297493,0
+ROK.US,D,20221227,000000,257.51,260.1,255.8001,257.55,290751,0
+ROK.US,D,20221228,000000,257.72,259.14,254.46,255.19,400763,0
+ROK.US,D,20221229,000000,258.13,261,257.7959,259.63,299364,0
+ROK.US,D,20221230,000000,258.08,259.28,255.33,257.57,301518,0
+ROK.US,D,20230103,000000,259.75,262.41,258.525,261.42,725047,0
+ROK.US,D,20230104,000000,262.39,263.14,256.02,260.53,792718,0
+ROK.US,D,20230105,000000,258.76,262.12,255.495,258.58,616008,0
+ROK.US,D,20230106,000000,262.4,268.831,259.77,267.52,550798,0
+ROK.US,D,20230109,000000,270.85,274.62,269.26,269.34,692450,0
+ROK.US,D,20230110,000000,267.78,272.42,267.78,271.66,542304,0
+ROK.US,D,20230111,000000,272.7,280.1,272.7,280.1,881909,0
+ROK.US,D,20230112,000000,280.65,283.6,276.35,281.41,733923,0
+ROK.US,D,20230113,000000,279.03,285.35,279.03,285.24,525040,0
+ROK.US,D,20230117,000000,284.26,285.965,281.61,282.19,738992,0
+ROK.US,D,20230118,000000,282.94,283.06,273.72,274.42,729654,0
+ROK.US,D,20230119,000000,272.17,272.29,265.32,265.32,876684,0
+ROK.US,D,20230120,000000,267.36,270.03,265.6,270,862117,0
+ROK.US,D,20230123,000000,272.1,277.19,270.1,275.62,582207,0
+ROK.US,D,20230124,000000,273.35,278.42,271.15,277.98,688364,0
+ROK.US,D,20230125,000000,273.56,278.89,272.34,278.08,814217,0
+ROK.US,D,20230126,000000,290.43,294.21,271.305,281.87,1505409,0
+ROK.US,D,20230127,000000,282.75,287.28,276.11,286.46,1027881,0
+ROK.US,D,20230130,000000,283.2,286.89,277.77,278.5,861680,0
+ROK.US,D,20230131,000000,279.08,282.24,273,282.03,1059114,0
+ROK.US,D,20230201,000000,279.49,286.18,277.06,282.87,831688,0
+ROK.US,D,20230202,000000,284.87,292.995,282.81,291.16,999310,0
+ROK.US,D,20230203,000000,288.03,293.34,287.61,289.96,534784,0
+ROK.US,D,20230206,000000,286.62,288.58,284.6901,287.72,482917,0
+ROK.US,D,20230207,000000,287.42,290.15,283.37,289.39,631925,0
+ROK.US,D,20230208,000000,287.6,289.03,284.07,285.42,663454,0
+ROK.US,D,20230209,000000,289,290.45,286.56,287.7,536273,0
+ROK.US,D,20230210,000000,286.33,286.74,282.84,285.18,549504,0
+ROK.US,D,20230213,000000,286.64,293.79,285.61,293.79,670305,0
+ROK.US,D,20230214,000000,291.76,294.8,289.115,293.17,610654,0
+ROK.US,D,20230215,000000,292.61,299.4,292.005,298.05,758829,0
+ROK.US,D,20230216,000000,293.1,298,292.22,295.88,400470,0
+ROK.US,D,20230217,000000,293.85,297.835,293.79,297.72,614823,0
+ROK.US,D,20230221,000000,294.3,295.21,287.95,288.72,679961,0
+ROK.US,D,20230222,000000,289.74,291.825,286.94,288.94,419818,0
+ROK.US,D,20230223,000000,291.72,293.33,287.24,291.95,683632,0
+ROK.US,D,20230224,000000,287.46,291.26,286.78,290.39,293868,0
+ROK.US,D,20230227,000000,293.5,294.792,292.34,294.39,441088,0
+ROK.US,D,20230228,000000,293.99,297.87,293.71,294.93,752283,0
+ROK.US,D,20230301,000000,293.49,297.115,290.85,292.65,495145,0
+ROK.US,D,20230302,000000,291.68,297.7,290.1,296.54,484209,0
+ROK.US,D,20230303,000000,297.65,303.2,296.64,302.59,720036,0
+ROK.US,D,20230306,000000,303.46,307.279,303.24,305.56,621962,0
+ROK.US,D,20230307,000000,305.57,305.98,298.79,299.33,549629,0
+ROK.US,D,20230308,000000,299.88,303.09,299.185,302.3,587420,0
+ROK.US,D,20230309,000000,304.48,309.36,298.31,298.92,772955,0
+ROK.US,D,20230310,000000,297.87,297.87,286.93,289.07,552223,0
+ROK.US,D,20230313,000000,284.76,288.59,282.51,286.01,985885,0
+ROK.US,D,20230314,000000,292.63,297.73,290.54,294.3,794646,0
+ROK.US,D,20230315,000000,289.41,289.97,271.44,276.66,1125379,0
+ROK.US,D,20230316,000000,274.52,283.04,272.75,282.02,977394,0
+ROK.US,D,20230317,000000,277.96,278.3,270.425,272.71,1274460,0
+ROK.US,D,20230320,000000,274.84,279.03,274.15,278.33,687691,0
+ROK.US,D,20230321,000000,283.25,285.9,281.36,283.16,824175,0
+ROK.US,D,20230322,000000,284.02,285.8,277.46,277.63,777006,0
+ROK.US,D,20230323,000000,280.2,285.173,276.37,278.42,639316,0
+ROK.US,D,20230324,000000,275.08,278,271.08,277.6,647652,0
+ROK.US,D,20230327,000000,279.87,280.78,276.04,278.4,572609,0
+ROK.US,D,20230328,000000,278.68,280.17,277.49,278.78,623237,0
+ROK.US,D,20230329,000000,281.98,285.63,281.51,284.54,577280,0
+ROK.US,D,20230330,000000,287,287.86,286.44,287.53,430472,0
+ROK.US,D,20230331,000000,289.11,293.705,288.67,293.45,594761,0
+ROK.US,D,20230403,000000,291.17,294.1,288.82,291.29,729554,0
+ROK.US,D,20230404,000000,291.9,293.14,277.13,278.76,751029,0
+ROK.US,D,20230405,000000,276.41,278.045,272.62,273.17,790032,0
+ROK.US,D,20230406,000000,272.18,274.49,270.94,272.15,551776,0
+ROK.US,D,20230410,000000,271.07,275.27,270.22,275.23,460462,0
+ROK.US,D,20230411,000000,275.84,278.75,275.33,278.52,610589,0
+ROK.US,D,20230412,000000,281.81,282.62,278.36,281.12,944845,0
+ROK.US,D,20230413,000000,280.24,280.62,272.35,278.11,919282,0
+ROK.US,D,20230414,000000,277.84,281.18,275.305,277.3,666044,0
+ROK.US,D,20230417,000000,277.81,279.59,276.04,277.84,552744,0
+ROK.US,D,20230418,000000,279.65,281.11,275.98,276.86,519314,0
+ROK.US,D,20230419,000000,274.69,275.56,272.7,274.32,551396,0
+ROK.US,D,20230420,000000,271.54,274.95,270.96,273.83,526328,0
+ROK.US,D,20230421,000000,275.21,277.02,273.685,275.45,719863,0
+ROK.US,D,20230424,000000,275.01,277.39,275.01,276.08,548756,0
+ROK.US,D,20230425,000000,276.16,279.58,274.54,274.93,712337,0
+ROK.US,D,20230426,000000,272.7,275.61,269.81,270.63,922418,0
+ROK.US,D,20230427,000000,283.81,283.81,270.3,283.62,2082139,0
+ROK.US,D,20230428,000000,285,287.485,281.64,283.41,849580,0
+ROK.US,D,20230501,000000,284.02,286.22,280.68,282.65,803210,0
+ROK.US,D,20230502,000000,281.65,282.55,275.5,279.02,755791,0
+ROK.US,D,20230503,000000,279.52,283.58,278.06,278.63,674852,0
+ROK.US,D,20230504,000000,276.9,280.86,275.28,279.2,782220,0
+ROK.US,D,20230505,000000,282.61,283.49,279.11,283.42,451709,0
+ROK.US,D,20230508,000000,284.89,285.81,279.14,281.1,421081,0
+ROK.US,D,20230509,000000,279.72,282.77,277.65,277.76,601985,0
+ROK.US,D,20230510,000000,275,278.07,267.72,270.09,1243075,0
+ROK.US,D,20230511,000000,267.55,270.69,266.62,270.49,922649,0
+ROK.US,D,20230512,000000,271.4,272.08,268.42,271.86,861478,0
+ROK.US,D,20230515,000000,272.77,275.665,270.87,274.14,509490,0
+ROK.US,D,20230516,000000,271.42,272.9499,268.87,269.98,504570,0
+ROK.US,D,20230517,000000,272.68,276.05,271.32,274.63,470529,0
+ROK.US,D,20230518,000000,275.54,281.505,273.96,281.11,740004,0
+ROK.US,D,20230519,000000,284.06,284.23,278.21,281.31,686463,0
+ROK.US,D,20230522,000000,281.6,283.77,279.17,282.47,562467,0
+ROK.US,D,20230523,000000,280.04,281.87,277.68,278.46,923062,0
+ROK.US,D,20230524,000000,277,277.655,269.33,270.22,577135,0
+ROK.US,D,20230525,000000,272.49,275.49,269.81,273.43,714075,0
+ROK.US,D,20230526,000000,275.14,286.86,274.6677,286.23,905026,0
+ROK.US,D,20230530,000000,287.94,290.64,284.32,286.79,769908,0
+ROK.US,D,20230531,000000,284.37,284.85,276.93,278.6,1472012,0
+ROK.US,D,20230601,000000,278.22,282.87,275.91,280.47,556038,0
+ROK.US,D,20230602,000000,283.88,294.43,280.53,292.84,768529,0
+ROK.US,D,20230605,000000,291.9,292.055,288.34,291.71,529959,0
+ROK.US,D,20230606,000000,291,296.07,289.33,291.99,636164,0
+ROK.US,D,20230607,000000,291.16,300.09,290.54,299.1,871995,0
+ROK.US,D,20230608,000000,298.05,303.865,297.3221,302.92,797763,0
+ROK.US,D,20230609,000000,303.91,306.4,301.12,305.5,878572,0
+ROK.US,D,20230612,000000,305,309.92,302.79,309.78,738976,0
+ROK.US,D,20230613,000000,310,315.795,310,315.47,931452,0
+ROK.US,D,20230614,000000,315.91,317.67,309.41,313.12,718284,0
+ROK.US,D,20230615,000000,312.07,319.7,310.66,319.41,498340,0
+ROK.US,D,20230616,000000,321.32,321.94,314.51,315.8,1431779,0
+ROK.US,D,20230620,000000,313,316.78,310.9407,315.39,598527,0
+ROK.US,D,20230621,000000,313.32,321.69,312.48,320.75,712969,0
+ROK.US,D,20230622,000000,318.19,318.8,313.05,314.98,736508,0
+ROK.US,D,20230623,000000,311.04,315.305,310,313.27,1608740,0
+ROK.US,D,20230626,000000,313.35,319.685,313.14,318.04,711108,0
+ROK.US,D,20230627,000000,317.5,324.76,317.25,322.66,604534,0
+ROK.US,D,20230628,000000,324.25,326.86,314.745,321.21,851696,0
+ROK.US,D,20230629,000000,320.57,325.24,319.75,324.24,536258,0
+ROK.US,D,20230630,000000,327.15,331.4,325.44,329.45,617370,0
+ROK.US,D,20230703,000000,329.45,330.03,326.17,329.47,344337,0
+ROK.US,D,20230705,000000,326.61,328.76,325.01,327.09,580449,0
+ROK.US,D,20230706,000000,324.14,325.29,321.78,324.49,581358,0
+ROK.US,D,20230707,000000,322.49,328.42,321.61,325.38,521908,0
+ROK.US,D,20230710,000000,325.23,335.86,325.23,335.75,603783,0
+ROK.US,D,20230711,000000,338.42,341.68,336.78,338.14,747800,0
+ROK.US,D,20230712,000000,341.48,341.63,338.09,339.55,506609,0
+ROK.US,D,20230713,000000,340.16,343.6599,337.42,342.46,465785,0
+ROK.US,D,20230714,000000,341.83,342.39,338.56,341.23,384156,0
+ROK.US,D,20230717,000000,339.23,343.67,338.51,342.58,554188,0
+ROK.US,D,20230718,000000,342,348.52,342,346.89,664474,0
+ROK.US,D,20230719,000000,345.42,345.51,339.01,344,639742,0
+ROK.US,D,20230720,000000,343.96,344.535,340.54,342.56,823315,0
+ROK.US,D,20230721,000000,343.6,344,336.77,337.08,654879,0
+ROK.US,D,20230724,000000,338.29,339.73,336.17,338.13,426428,0
+ROK.US,D,20230725,000000,336.63,339.545,335.18,337.89,429778,0
+ROK.US,D,20230726,000000,335.54,336.87,330.03,333.96,676345,0
+ROK.US,D,20230727,000000,335.47,338.4342,329.78,330.31,799241,0
+ROK.US,D,20230728,000000,333.1,334.7,329.99,333.3,719073,0
+ROK.US,D,20230731,000000,336.08,339.65,334.31,336.29,1105832,0
+ROK.US,D,20230801,000000,302,314.1546,300.8892,310.91,2654478,0
+ROK.US,D,20230802,000000,310.01,311.47,304.07,304.28,1599522,0
+ROK.US,D,20230803,000000,303.45,305.04,298.245,302.05,1095450,0
+ROK.US,D,20230804,000000,302.7,303.485,296.8,298.82,737065,0
+ROK.US,D,20230807,000000,300.85,311.25,300.56,310.46,1017682,0
+ROK.US,D,20230808,000000,307.22,308.2,304.46,305.55,807996,0
+ROK.US,D,20230809,000000,305.71,307.03,302.965,303.8,735498,0
+ROK.US,D,20230810,000000,301.9,304.675,296.66,299.26,1489377,0
+ROK.US,D,20230811,000000,297.06,298.21,294,296.18,719498,0
+ROK.US,D,20230814,000000,295.94,299.45,295.39,299.16,467978,0
+ROK.US,D,20230815,000000,297.62,298.86,295.45,297.66,363473,0
+ROK.US,D,20230816,000000,298.2,300.39,294.76,295.15,496781,0
+ROK.US,D,20230817,000000,295.94,296.85,291.48,291.49,513027,0
+ROK.US,D,20230818,000000,288.82,293.54,287.8979,291.54,435839,0
+ROK.US,D,20230821,000000,291.82,293.7475,290.48,292.83,418911,0
+ROK.US,D,20230822,000000,295.16,296.78,291.48,292.64,535724,0
+ROK.US,D,20230823,000000,294.7,298.83,293.865,297.54,467419,0
+ROK.US,D,20230824,000000,301.5,304.6,298.375,298.47,724622,0
+ROK.US,D,20230825,000000,299.98,304.099,297.045,303.31,663502,0
+ROK.US,D,20230828,000000,304.79,310.87,304.56,309.05,878231,0
+ROK.US,D,20230829,000000,309.28,317.74,309.28,317.25,836675,0
+ROK.US,D,20230830,000000,312,312.72,306.35,309.57,1139973,0
+ROK.US,D,20230831,000000,310.42,313.88,308.86,312.08,854654,0
+ROK.US,D,20230901,000000,313.93,314.805,310.44,314.05,880013,0
+ROK.US,D,20230905,000000,313.92,313.92,306.11,307.2,745173,0
+ROK.US,D,20230906,000000,307.28,311.76,307.0153,310.48,413277,0
+ROK.US,D,20230907,000000,306.97,308.78,304.29,304.44,921046,0
+ROK.US,D,20230908,000000,303.24,304.46,296.77,296.86,866138,0
+ROK.US,D,20230911,000000,297.87,299.98,292.62,293.89,1055932,0
+ROK.US,D,20230912,000000,292.01,295.6025,288.79,289.08,931360,0
+ROK.US,D,20230913,000000,287.6,289.57,284.46,285.47,973205,0
+ROK.US,D,20230914,000000,288.77,289.96,284.03,287.08,843360,0
+ROK.US,D,20230915,000000,285.15,289.06,284.07,285.2,1091896,0
+ROK.US,D,20230918,000000,285.03,292.105,285,288.73,884110,0
+ROK.US,D,20230919,000000,288.69,289.218,283.82,287.76,666799,0
+ROK.US,D,20230920,000000,290.17,292.38,284.68,285.17,458122,0
+ROK.US,D,20230921,000000,283.69,283.9,278.14,278.94,942939,0
+ROK.US,D,20230922,000000,279.18,283.52,279.09,281.36,727928,0
+ROK.US,D,20230925,000000,280.23,285.18,279.3,284.42,435811,0
+ROK.US,D,20230926,000000,281.02,283.225,278.7,279.05,493719,0
+ROK.US,D,20230927,000000,282.08,287.475,281.47,284.8,816409,0
+ROK.US,D,20230928,000000,284.14,289.345,283.35,286.41,501049,0
+ROK.US,D,20230929,000000,290.83,291.715,285.05,285.87,595263,0
+ROK.US,D,20231002,000000,285.7,289.23,282.13,283.95,631140,0
+ROK.US,D,20231003,000000,282.7,285.55,281.71,284.32,847605,0
+ROK.US,D,20231004,000000,284.52,289.849,282.79,288.8,844752,0
+ROK.US,D,20231005,000000,287.16,290,282.09,286.16,819425,0
+ROK.US,D,20231006,000000,284.56,292.97,282.15,290.31,555212,0
+ROK.US,D,20231009,000000,288.36,291.57,285.57,290.47,437919,0
+ROK.US,D,20231010,000000,291.11,295.91,290.11,291.7,522237,0
+ROK.US,D,20231011,000000,292.22,300.27,292.22,299.92,680594,0
+ROK.US,D,20231012,000000,300.85,303.12,296.81,300.03,746401,0
+ROK.US,D,20231013,000000,298.51,300.9,284.73,288.32,1284311,0
+ROK.US,D,20231016,000000,291.91,293.86,288.85,291.78,515864,0
+ROK.US,D,20231017,000000,289.76,295.375,288.28,290.55,638091,0
+ROK.US,D,20231018,000000,284,285.3,275.54,275.57,1476955,0
+ROK.US,D,20231019,000000,276.67,277.92,270.04,271.52,971002,0
+ROK.US,D,20231020,000000,271.33,272.105,265.215,266.06,1120383,0
+ROK.US,D,20231023,000000,266.82,269.635,265.09,266.85,735409,0
+ROK.US,D,20231024,000000,269.52,270.37,264.12,265.86,521975,0
+ROK.US,D,20231025,000000,265,266.5082,261.17,263.32,646807,0
+ROK.US,D,20231026,000000,264.87,268.05,262.52,262.6,758687,0
+ROK.US,D,20231027,000000,264.13,264.16,260.61,262,709094,0
+ROK.US,D,20231030,000000,264.93,264.93,261.02,263.46,769543,0
+ROK.US,D,20231031,000000,262.69,265.1,261.62,262.81,812705,0
+ROK.US,D,20231101,000000,264.21,267.15,257.99,266.98,1379096,0
+ROK.US,D,20231102,000000,255.6,261.45,252.19,258.6,2249100,0
+ROK.US,D,20231103,000000,261.85,265.44,259.74,263.7,1460827,0
+ROK.US,D,20231106,000000,263.7,264.31,256.51,258.5,1195788,0
+ROK.US,D,20231107,000000,257.63,260.06,256.26,257.02,1383180,0
+ROK.US,D,20231108,000000,257.97,261.88,255.82,257.12,1059096,0
+ROK.US,D,20231109,000000,259.06,259.42,255.34,257.11,1001102,0
+ROK.US,D,20231110,000000,256.95,259.275,254.08,258.43,1125552,0
+ROK.US,D,20231113,000000,257.64,263.23,257.4548,261.36,987711,0
+ROK.US,D,20231114,000000,267.5,270.69,266.17,267.55,983373,0
+ROK.US,D,20231115,000000,268.96,273.84,268.12,270.17,1040376,0
+ROK.US,D,20231116,000000,271.24,277.42,270.17,272.78,964763,0
+ROK.US,D,20231117,000000,275,275.5,272.3315,275.26,653126,0
+ROK.US,D,20231120,000000,270.92,272.7868,269.895,271.12,1292172,0
+ROK.US,D,20231121,000000,270,271.275,269.26,269.39,1090955,0
+ROK.US,D,20231122,000000,270,274.84,269.55,272.8,1034226,0
+ROK.US,D,20231124,000000,272.3,274.09,272.03,273,315465,0
+ROK.US,D,20231127,000000,272.54,274.5,270.34,271.06,1054683,0
+ROK.US,D,20231128,000000,270.62,271.31,268.37,269.25,1109386,0
+ROK.US,D,20231129,000000,272.5,272.97,268.9,270.56,888478,0
+ROK.US,D,20231130,000000,272.45,275.78,270.64,275.44,1896335,0
+ROK.US,D,20231201,000000,275.69,281.5,275.575,281.47,1086798,0
+ROK.US,D,20231204,000000,278.3,283.16,277.97,279.5,963232,0
+ROK.US,D,20231205,000000,278,279.31,274.305,275,614882,0
+ROK.US,D,20231206,000000,276.74,281.5,276.44,278.11,936349,0
+ROK.US,D,20231207,000000,279.25,279.3895,276.285,277.89,491051,0
+ROK.US,D,20231208,000000,277.61,280.6,276.69,278.53,741020,0
+ROK.US,D,20231211,000000,279.31,284.265,278.62,279.79,736404,0
+ROK.US,D,20231212,000000,280.71,285.51,279.48,283.69,838305,0
+ROK.US,D,20231213,000000,284.3,291.265,282.79,290.97,979730,0
+ROK.US,D,20231214,000000,295,307.1881,292.77,306.85,1638449,0
+ROK.US,D,20231215,000000,306.17,309.79,303.805,304.37,1710159,0
+ROK.US,D,20231218,000000,304.74,306.83,301.79,305.3,536098,0
+ROK.US,D,20231219,000000,310.58,312.37,309.5,310.48,629515,0
+ROK.US,D,20231220,000000,309.51,310.88,303.43,303.56,470318,0
+ROK.US,D,20231221,000000,306.24,307.24,303.74,306.75,501004,0
+ROK.US,D,20231222,000000,309.36,310.69,306.11,307.78,311553,0
+ROK.US,D,20231226,000000,309.12,311.8,308.765,311.04,407591,0
+ROK.US,D,20231227,000000,311.66,312.755,310.31,311.22,310667,0
+ROK.US,D,20231228,000000,309.78,311.29,308.93,310.62,331978,0
+ROK.US,D,20231229,000000,310.24,312.55,308.22,310.48,326007,0
+ROK.US,D,20240102,000000,307.28,310,304.98,306.38,415055,0
+ROK.US,D,20240103,000000,307.5,308.66,303.06,303.86,823688,0
+ROK.US,D,20240104,000000,303.78,307.7,303.475,304.67,753984,0
+ROK.US,D,20240105,000000,302.12,306.05,300.96,305.05,635210,0
+ROK.US,D,20240108,000000,305.22,306.82,303.1567,306.06,549439,0
+ROK.US,D,20240109,000000,304.04,305.76,302.36,302.97,578492,0
+ROK.US,D,20240110,000000,302.8,304.3,301.17,302.07,689251,0
+ROK.US,D,20240111,000000,302.95,305.62,299.77,305.1,703431,0
+ROK.US,D,20240112,000000,307.35,307.65,302.29,304.59,455180,0
+ROK.US,D,20240116,000000,302.94,302.94,297.61,298.38,563351,0
+ROK.US,D,20240117,000000,295.37,296.55,293.52,295.38,575029,0
+ROK.US,D,20240118,000000,296.49,300.45,296.49,300.15,529181,0
+ROK.US,D,20240119,000000,301.39,305,298.38,303.45,604557,0
+ROK.US,D,20240122,000000,304.17,306.9323,304.08,305.64,562687,0
+ROK.US,D,20240123,000000,306.8,307.32,303.57,304.27,427278,0
+ROK.US,D,20240124,000000,307.3,307.3,300.32,300.35,543638,0
+ROK.US,D,20240125,000000,303.29,306.98,303.2244,304.24,547020,0
+ROK.US,D,20240126,000000,305.76,306.31,302.45,303,385534,0
+ROK.US,D,20240129,000000,301.7,304.84,300.61,304.62,534610,0
+ROK.US,D,20240130,000000,303.02,307.706,301.4101,307.22,759560,0
+ROK.US,D,20240131,000000,263.9,272.715,252.11,253.28,6466234,0
+ROK.US,D,20240201,000000,258.05,265.31,257.58,263.01,2080097,0
+ROK.US,D,20240202,000000,261.75,270.935,259.59,268.01,1710212,0
+ROK.US,D,20240205,000000,265.9,269.245,263.49,266.32,1234796,0
+ROK.US,D,20240206,000000,267.35,267.35,259.85,259.98,1765833,0
+ROK.US,D,20240207,000000,261.49,270.185,261.39,269.02,1867755,0
+ROK.US,D,20240208,000000,270.49,279.77,270.22,278.71,2029039,0
+ROK.US,D,20240209,000000,279,284.58,278.68,283.5,1503844,0
+ROK.US,D,20240212,000000,283.5,286.61,279.79,280.69,1330240,0
+ROK.US,D,20240213,000000,277.32,280,273.57,278.38,1451223,0
+ROK.US,D,20240214,000000,279.21,280.4,276.58,279.93,1039111,0
+ROK.US,D,20240215,000000,280.52,283.775,279.18,281.38,1466537,0
+ROK.US,D,20240216,000000,279.92,283.91,279.6,279.72,1152836,0
+ROK.US,D,20240220,000000,276.31,285.9,271.87,272.62,1833394,0
+ROK.US,D,20240221,000000,270.91,274.968,268.595,274.63,970030,0
+ROK.US,D,20240222,000000,278.07,280.365,276.31,278.62,1055042,0
+ROK.US,D,20240223,000000,278.85,283.04,278.85,280.51,792024,0
+ROK.US,D,20240226,000000,279.6,281.495,276.53,277.81,765648,0
+ROK.US,D,20240227,000000,279.7,281.66,278.77,280.97,785933,0
+ROK.US,D,20240228,000000,280,286.64,280,286.41,1227364,0
+ROK.US,D,20240229,000000,287.59,287.76,282.75,285.08,1155358,0
+ROK.US,D,20240301,000000,285,289.63,285,289.05,880841,0
+ROK.US,D,20240304,000000,289.82,290.155,284.49,288.17,1497598,0
+ROK.US,D,20240305,000000,287.34,288.615,284.4,287.68,667016,0
+ROK.US,D,20240306,000000,287.68,292.155,286.755,291.18,779109,0
+ROK.US,D,20240307,000000,294.19,296.4456,290.64,294.14,556952,0
+ROK.US,D,20240308,000000,296.49,298.625,292.16,294.59,640308,0
+ROK.US,D,20240311,000000,291.16,293.2999,283.1,284.79,1259489,0
+ROK.US,D,20240312,000000,284.88,285.76,279.8,283.88,974831,0
+ROK.US,D,20240313,000000,281.89,287.7675,281.25,284.38,825719,0
+ROK.US,D,20240314,000000,285.84,288.49,277.19,280,970279,0
+ROK.US,D,20240315,000000,278.1,280.95,277.74,280.88,1372989,0
+ROK.US,D,20240318,000000,280.24,283.875,278.01,278.17,567140,0
+ROK.US,D,20240319,000000,272.5,278.78,269.07,278.19,1328096,0
+ROK.US,D,20240320,000000,278.83,285.66,263.69,281.78,2011675,0
+ROK.US,D,20240321,000000,283.62,292.115,281.72,290.09,1204615,0
+ROK.US,D,20240322,000000,290.06,291.57,284.13,286.38,1149856,0
+ROK.US,D,20240325,000000,283.81,285.4199,282.11,282.46,668770,0
+ROK.US,D,20240326,000000,284.56,287.29,283.61,284.45,620884,0
+ROK.US,D,20240327,000000,285.95,291.77,284.57,291.21,664179,0
+ROK.US,D,20240328,000000,291,292.6827,289.07,291.33,605702,0
+ROK.US,D,20240401,000000,291.13,291.1905,283.23,283.37,680626,0
+ROK.US,D,20240402,000000,283,283.765,278.21,280.23,942416,0
+ROK.US,D,20240403,000000,278.72,283.75,278.72,279.88,1062509,0
+ROK.US,D,20240404,000000,281,284.13,275.11,276.33,934776,0
+ROK.US,D,20240405,000000,278.48,280.315,275.93,279.24,597470,0
+ROK.US,D,20240408,000000,280.53,283.21,278.44,282.05,683156,0
+ROK.US,D,20240409,000000,282.85,288.17,282.185,286.83,867262,0
+ROK.US,D,20240410,000000,282.1,282.48,276.9424,282.06,815982,0
+ROK.US,D,20240411,000000,282.04,288.92,281.5596,288.52,915787,0
+ROK.US,D,20240412,000000,284.54,287.95,282.75,284.82,1122889,0
+ROK.US,D,20240415,000000,288.82,290.67,284.13,285.9,1391588,0
+ROK.US,D,20240416,000000,284.43,284.84,275.96,281.39,1094667,0
+ROK.US,D,20240417,000000,282.3,283.15,275.91,278.65,817860,0
+ROK.US,D,20240418,000000,280.93,281.445,273.14,273.5,1125002,0
+ROK.US,D,20240419,000000,274.4,275.29,269.47,270.09,1196557,0
+ROK.US,D,20240422,000000,270.91,275.48,270.28,273.47,888220,0
+ROK.US,D,20240423,000000,273.6,278.83,272.47,276.33,663716,0
+ROK.US,D,20240424,000000,277.85,279.38,274.7,275.56,600494,0
+ROK.US,D,20240425,000000,272.84,278.76,271.47,276.95,919950,0
+ROK.US,D,20240426,000000,275.98,282.55,273.5,280.12,626143,0
+ROK.US,D,20240429,000000,280.23,282.5,278.11,279.97,536259,0
+ROK.US,D,20240430,000000,278.18,279.32,270.71,270.96,649743,0
+ROK.US,D,20240501,000000,270.24,273.72,267,269.75,854987,0
+ROK.US,D,20240502,000000,272.49,273.32,267.7,270.04,820991,0
+ROK.US,D,20240503,000000,273.89,277.71,272.74,274.05,996030,0
+ROK.US,D,20240506,000000,278.37,278.71,275.55,277.39,996121,0
+ROK.US,D,20240507,000000,270,282.52,263.51,272.04,2383398,0
+ROK.US,D,20240508,000000,270.44,273.98,266.15,273.59,1355364,0
+ROK.US,D,20240509,000000,272.14,273.08,268.75,270.5,1515102,0
+ROK.US,D,20240510,000000,272.49,274.06,269.33,273.59,1146323,0
+ROK.US,D,20240513,000000,274.67,275,267.99,268.92,1150273,0
+ROK.US,D,20240514,000000,269.51,274.25,269.51,270.84,728579,0
+ROK.US,D,20240515,000000,273.8,276.41,272.55,275.23,810903,0
+ROK.US,D,20240516,000000,273.27,273.39,269.3,271.11,682547,0
+ROK.US,D,20240517,000000,273.88,274.57,268.38,269.76,516567,0
+ROK.US,D,20240520,000000,269.98,272.575,268.41,271.22,661801,0
+ROK.US,D,20240521,000000,269.76,272.73,269.07,270.36,698263,0
+ROK.US,D,20240522,000000,270.78,278.2,269.245,270.81,912327,0
+ROK.US,D,20240523,000000,271.37,272.79,261.83,262.04,877494,0
+ROK.US,D,20240524,000000,263.61,266.095,262.8958,264.18,592731,0
+ROK.US,D,20240528,000000,264,264,257.69,258.6,990782,0
+ROK.US,D,20240529,000000,255.42,257.48,254.45,255.28,896944,0
+ROK.US,D,20240530,000000,255.12,257.3525,254.8,257.18,982187,0
+ROK.US,D,20240531,000000,257.44,259.57,255.28,257.53,1698086,0
+ROK.US,D,20240603,000000,268.095,268.095,254.58,257.96,1149613,0
+ROK.US,D,20240604,000000,255.57,258.02,251.28,254.99,709801,0
+ROK.US,D,20240605,000000,256.85,259.58,255.11,259.54,569705,0
+ROK.US,D,20240606,000000,259.3,259.3,253.2,255.26,480470,0
+ROK.US,D,20240607,000000,254.23,257.36,252.44,255.91,432761,0
+ROK.US,D,20240610,000000,255.1,256.38,254.17,255.23,535511,0
+ROK.US,D,20240611,000000,253.78,255.47,251.31,255.09,479987,0
+ROK.US,D,20240612,000000,259.92,264.61,258.88,262.16,669119,0
+ROK.US,D,20240613,000000,260.59,261.34,257.2601,260.72,515999,0
+ROK.US,D,20240614,000000,257.02,259,249,254.39,741059,0
+ROK.US,D,20240617,000000,254.61,260.39,254,258.51,954126,0
+ROK.US,D,20240618,000000,258.15,262,258,260.31,701048,0
+ROK.US,D,20240620,000000,259.86,262.55,257.03,260.52,1136007,0
+ROK.US,D,20240621,000000,260.34,260.6347,255.795,258.52,2069316,0
+ROK.US,D,20240624,000000,260,267.41,258.63,265.87,1026734,0
+ROK.US,D,20240625,000000,267,272.93,265.29,265.87,1494664,0
+ROK.US,D,20240626,000000,262.98,267.585,260.79,266.99,1048058,0
+ROK.US,D,20240627,000000,267.5,268.16,264.84,267.66,842905,0
+ROK.US,D,20240628,000000,267.99,277.25,267.335,275.28,4325877,0
+ROK.US,D,20240701,000000,274.82,275.03,264.66,265.52,954612,0
+ROK.US,D,20240702,000000,265.51,267.72,263.63,264.9,677146,0
+ROK.US,D,20240703,000000,266.32,269.0599,264.885,266.34,405268,0
+ROK.US,D,20240705,000000,265.68,265.79,261.69,264.07,490924,0
+ROK.US,D,20240708,000000,263.27,266.8,263,265.11,346950,0
+ROK.US,D,20240709,000000,264.86,266.19,260.08,261.24,504455,0
+ROK.US,D,20240710,000000,259.95,265.53,258.02,265.08,518386,0
+ROK.US,D,20240711,000000,267.64,274.93,265.545,274.23,711165,0
+ROK.US,D,20240712,000000,276.99,285.31,274.73,283.35,1100988,0
+ROK.US,D,20240715,000000,285,291,284.18,285.2,908317,0
+ROK.US,D,20240716,000000,286.63,294.65,286.63,294.37,981764,0
+ROK.US,D,20240717,000000,291.68,293.8,286.28,287.86,755176,0
+ROK.US,D,20240718,000000,280.03,285.09,271.67,272.46,1061930,0
+ROK.US,D,20240719,000000,274.09,275.53,267.56,269.76,764429,0
+ROK.US,D,20240722,000000,272.29,276.01,268.71,275.73,558266,0
+ROK.US,D,20240723,000000,275.34,277.35,271.5,272.15,488067,0
+ROK.US,D,20240724,000000,270.1,272.87,262.66,263.07,698471,0
+ROK.US,D,20240725,000000,263.36,275,260,271,1222420,0
+ROK.US,D,20240726,000000,275,278.63,273.48,277.04,689228,0
+ROK.US,D,20240729,000000,276.5,278,270.02,272.21,578866,0
+ROK.US,D,20240730,000000,274.16,276.65,271.39,275.43,527246,0
+ROK.US,D,20240731,000000,278.9,282.2,276.34,278.65,522222,0
+ROK.US,D,20240801,000000,274.76,276.9,259.93,264.62,1046856,0
+ROK.US,D,20240802,000000,259.25,259.985,250.45,253.47,831550,0
+ROK.US,D,20240805,000000,243.03,252.25,242.81,248.27,887225,0
+ROK.US,D,20240806,000000,249.65,254.71,247.05,250.77,796945,0
+ROK.US,D,20240807,000000,254.99,265.245,246.06,249.16,1554452,0
+ROK.US,D,20240808,000000,248.84,261.08,248.41,259.14,879198,0
+ROK.US,D,20240809,000000,258.2,261.11,255.355,258.15,625371,0
+ROK.US,D,20240812,000000,256.1,258.44,251.62,253.01,544311,0
+ROK.US,D,20240813,000000,255.51,261,253.13,260.25,940168,0
+ROK.US,D,20240814,000000,261,262.81,258.87,261.17,860084,0
+ROK.US,D,20240815,000000,265.5,268.03,263.1,263.82,597857,0
+ROK.US,D,20240816,000000,263.49,267.31,260.6,262.69,547393,0
+ROK.US,D,20240819,000000,263.45,266.55,262.28,265.2,380657,0
+ROK.US,D,20240820,000000,264.65,267.34,263.9693,265.41,449926,0
+ROK.US,D,20240821,000000,267,267.96,262.62,265.55,849791,0
+ROK.US,D,20240822,000000,266.58,267.11,262.16,263.03,489411,0
+ROK.US,D,20240823,000000,264.75,271.44,263.91,270.98,512920,0
+ROK.US,D,20240826,000000,272.17,273.64,267.14,268.1,377682,0
+ROK.US,D,20240827,000000,267.25,267.25,262.76,263.32,518143,0
+ROK.US,D,20240828,000000,263.82,263.915,260.14,261.93,586246,0
+ROK.US,D,20240829,000000,264.03,269.26,262.28,266.52,548199,0
+ROK.US,D,20240830,000000,268.43,272.32,265.695,272.03,962045,0
+ROK.US,D,20240903,000000,269.49,270.365,259.91,261.48,632600,0
+ROK.US,D,20240904,000000,260.57,262.14,255.8835,256.66,657457,0
+ROK.US,D,20240905,000000,255.86,258.68,253.195,256.92,560835,0
+ROK.US,D,20240906,000000,260.26,261.88,253.91,255.68,609244,0
+ROK.US,D,20240909,000000,259.23,262.1989,257.86,259.25,579278,0
+ROK.US,D,20240910,000000,260.5,262.27,257.05,261.99,552808,0
+ROK.US,D,20240911,000000,258.27,258.6,249.315,256.85,1189401,0
+ROK.US,D,20240912,000000,257.68,258.46,252.19,258,646402,0
+ROK.US,D,20240913,000000,259.48,264.49,258.07,262.92,535038,0
+ROK.US,D,20240916,000000,264.95,266.19,261.87,262.08,547662,0
+ROK.US,D,20240917,000000,262.79,265.21,260.98,263.2,724390,0
+ROK.US,D,20240918,000000,265.78,268.5775,261.915,262.74,691312,0
+ROK.US,D,20240919,000000,270,270.315,264.6,268.23,801018,0
+ROK.US,D,20240920,000000,265.35,265.93,260.01,261.6,1304857,0
+ROK.US,D,20240923,000000,262.07,262.55,258.65,261.06,641521,0
+ROK.US,D,20240924,000000,261.83,263.58,259.195,261.98,808015,0
+ROK.US,D,20240925,000000,261.69,261.78,257.14,258.04,738043,0
+ROK.US,D,20240926,000000,262.385,271.88,262.385,271.16,980727,0
+ROK.US,D,20240927,000000,274.35,277.94,270.47,270.61,900180,0
+ROK.US,D,20240930,000000,270.5,270.5,265.51,268.46,595456,0
+ROK.US,D,20241001,000000,268.24,269.23,263.1501,265.26,523805,0
+ROK.US,D,20241002,000000,263.88,266.53,260.31,266.28,682084,0
+ROK.US,D,20241003,000000,264.74,265,261,264.97,569819,0
+ROK.US,D,20241004,000000,269.13,269.89,264.25,267.01,415821,0
+ROK.US,D,20241007,000000,264.68,267.61,264.68,267.22,368414,0
+ROK.US,D,20241008,000000,267.76,267.76,261.75,266.16,434508,0
+ROK.US,D,20241009,000000,266.87,271.1025,265.29,269.81,417639,0
+ROK.US,D,20241010,000000,267.02,269.6,265.74,268.15,440395,0
+ROK.US,D,20241011,000000,268.48,273.84,268.325,271.16,597917,0
+ROK.US,D,20241014,000000,271.92,275.84,269.95,275.27,389518,0
+ROK.US,D,20241015,000000,275.18,277.05,271.42,272.22,494938,0
+ROK.US,D,20241016,000000,273.68,276.3899,272.99,274.24,535184,0
+ROK.US,D,20241017,000000,272.66,274.007,270.48,272.63,554701,0
+ROK.US,D,20241018,000000,275.8,275.8,272.72,272.82,528946,0
+ROK.US,D,20241021,000000,271.94,273.3292,268.91,269.94,465942,0
+ROK.US,D,20241022,000000,269.22,269.9,266.7,268.79,305888,0
+ROK.US,D,20241023,000000,268.17,269.785,263.6201,266.44,473157,0
+ROK.US,D,20241024,000000,267.42,268.68,264.3842,267.68,480889,0
+ROK.US,D,20241025,000000,270.29,271.215,267.9,269.86,380817,0
+ROK.US,D,20241028,000000,272,273.6085,271.18,271.33,588939,0
+ROK.US,D,20241029,000000,270.89,271.77,267.85,268.43,481001,0
+ROK.US,D,20241030,000000,267.99,270.6838,266.27,266.63,631784,0
+ROK.US,D,20241031,000000,265.51,268.12,265.51,266.71,706164,0
+ROK.US,D,20241101,000000,268,270.29,265.815,268.72,718395,0
+ROK.US,D,20241104,000000,266.03,267.93,262.68,264.65,733805,0
+ROK.US,D,20241105,000000,263.83,269.675,263.2,269.2,792840,0
+ROK.US,D,20241106,000000,283,294.94,280.17,294,2203417,0
+ROK.US,D,20241107,000000,292.35,292.67,275.92,277.09,2023665,0
+ROK.US,D,20241108,000000,275.51,276.32,271.7685,272.14,1067395,0
+ROK.US,D,20241111,000000,273.425,281.69,272.35,277.82,891088,0
+ROK.US,D,20241112,000000,276.735,280.73,275.47,277.88,1044647,0
+ROK.US,D,20241113,000000,283.45,288.54,279.815,286.57,1033359,0
+ROK.US,D,20241114,000000,285.9,290.08,283.26,286.43,1348296,0
+ROK.US,D,20241115,000000,286.67,290.97,284.74,286.15,1110722,0
+ROK.US,D,20241118,000000,284,286.06,281.0305,283.13,953115,0
+ROK.US,D,20241119,000000,279,280.62,277.33,278.14,945745,0
+ROK.US,D,20241120,000000,281.05,281.55,277.77,280.08,995878,0
+ROK.US,D,20241121,000000,281.295,281.79,276.94,278.3,992381,0
+ROK.US,D,20241122,000000,278.375,296,278.375,290.86,1842415,0
+ROK.US,D,20241125,000000,294.53,303.5495,293.2,298.7,2235164,0
+ROK.US,D,20241126,000000,295.9337,298.4,293,296,1164781,0
+ROK.US,D,20241127,000000,296.85,299.95,292.86,294.95,637061,0
+ROK.US,D,20241129,000000,295.5,298.72,294.61,295.14,395626,0
+ROK.US,D,20241202,000000,295.57,298.75,294.29,297.12,723957,0
+ROK.US,D,20241203,000000,297,297,290.83,291.56,676937,0
+ROK.US,D,20241204,000000,291.72,294.24,290.625,293.83,575873,0
+ROK.US,D,20241205,000000,298.26,302.9599,295.85,297.1,993319,0
+ROK.US,D,20241206,000000,299.05,300.45,293.1,295.42,652502,0
+ROK.US,D,20241209,000000,298,302.72,297,298.72,905359,0
+ROK.US,D,20241210,000000,298.175,299,293.15,293.7,900475,0
+ROK.US,D,20241211,000000,297.885,299.92,295.605,297.38,804826,0
+ROK.US,D,20241212,000000,298.795,303.9,297.32,302.92,1332399,0
+ROK.US,D,20241213,000000,302.29,304.29,296.2,297.2,1307839,0
+ROK.US,D,20241216,000000,294.755,296.96,292.26,296.09,794491,0
+ROK.US,D,20241217,000000,294.805,295.78,290.47,293.49,1238404,0
+ROK.US,D,20241218,000000,293.115,296.475,287.25,287.69,1477844,0
+ROK.US,D,20241219,000000,290.17,293.8,279.86,286,1337258,0
+ROK.US,D,20241220,000000,284.585,292.38,282.63,289.79,2982528,0
+ROK.US,D,20241223,000000,288.465,289.95,285.16,289.21,565839,0
+ROK.US,D,20241224,000000,287.47,292.48,287.47,292.2,280440,0
+ROK.US,D,20241226,000000,291.145,294.3555,289.46,293.88,371244,0
+ROK.US,D,20241227,000000,292.115,294.71,289.055,290.5,382276,0
+ROK.US,D,20241230,000000,286,287.82,282.96,285.64,538991,0
+ROK.US,D,20241231,000000,287,287.81,284.9596,285.79,375090,0
+ROK.US,D,20250102,000000,287.015,288.44,279.99,280.89,531070,0
+ROK.US,D,20250103,000000,281.14,283.87,279.02,282.79,595570,0
+ROK.US,D,20250106,000000,284.12,287.48,281.03,281.46,564153,0
+ROK.US,D,20250107,000000,283.1,284.68,279.68,281.31,557889,0
+ROK.US,D,20250108,000000,278.36,281.08,276.525,279.56,485281,0
+ROK.US,D,20250110,000000,274.38,278.15,272.08,273.4,837124,0
+ROK.US,D,20250113,000000,269.95,276.27,269.535,275.53,655972,0
+ROK.US,D,20250114,000000,277.19,278.3,274.39,276.98,520388,0
+ROK.US,D,20250115,000000,282.405,282.955,274.5501,276.11,712358,0
+ROK.US,D,20250116,000000,280.495,282.26,276.65,280.96,824744,0
+ROK.US,D,20250117,000000,281.83,287.48,281.61,286.6,942116,0
+ROK.US,D,20250121,000000,289.125,292.98,289.125,290.77,751157,0
+ROK.US,D,20250122,000000,291.465,292.94,288.54,288.95,680009,0
+ROK.US,D,20250123,000000,287.955,291.0135,286.2154,290.7,659307,0
+ROK.US,D,20250124,000000,290.53,291.76,287.302,288.43,720309,0
+ROK.US,D,20250127,000000,288.32,289.705,281.72,284.22,718298,0
+ROK.US,D,20250128,000000,282.61,284.06,278,282.24,780172,0
+ROK.US,D,20250129,000000,280.705,282.52,278.67,278.9,401193,0
+ROK.US,D,20250130,000000,277.32,280.95,274.45,279,845383,0
+ROK.US,D,20250131,000000,280.92,280.92,276.56,278.43,873285,0
+ROK.US,D,20250203,000000,272.07,273.55,266.17,271.05,861267,0
+ROK.US,D,20250204,000000,272.91,274.71,269.96,270.34,631979,0
+ROK.US,D,20250205,000000,271.87,271.955,267.84,270.56,772918,0
+ROK.US,D,20250206,000000,272.02,273.49,266.39,268.72,1165808,0
+ROK.US,D,20250207,000000,270.35,271.83,266.75,268.4,1619083,0
+ROK.US,D,20250210,000000,290.67,308.695,284.5,302.34,2936412,0
+ROK.US,D,20250211,000000,304.99,307,299.72,303.75,1272162,0
+ROK.US,D,20250212,000000,300.01,303.3,298.8,301.95,944907,0
+ROK.US,D,20250213,000000,301.235,301.4095,297.615,298.66,1031323,0
+ROK.US,D,20250214,000000,299.47,300.12,293.495,294.4,881937,0
+ROK.US,D,20250218,000000,295.37,301.23,292.675,301.15,737952,0
+ROK.US,D,20250219,000000,301.98,301.98,298.51,299.34,662055,0
+ROK.US,D,20250220,000000,299.16,303.585,295.38,303.18,904655,0
+ROK.US,D,20250221,000000,303.665,304.05,294.67,295.22,1114036,0
+ROK.US,D,20250224,000000,296.09,296.375,290.8,292.63,808268,0
+ROK.US,D,20250225,000000,291.215,294.37,287.62,288.75,618470,0
+ROK.US,D,20250226,000000,290.995,291.05,286.835,287.09,711148,0
+ROK.US,D,20250227,000000,288.105,293.27,284.05,284.33,603099,0
+ROK.US,D,20250228,000000,285.33,287.59,281.21,287.15,834812,0
+ROK.US,D,20250303,000000,289.96,292.165,277.845,278.63,783590,0
+ROK.US,D,20250304,000000,271.835,273.4,263.61,267.87,1018708,0
+ROK.US,D,20250305,000000,269.66,274.71,266.47,273.66,744140,0
+ROK.US,D,20250306,000000,270.245,273.56,268.12,271.82,1107406,0
+ROK.US,D,20250307,000000,269.56,277.225,266.71,276.54,1078604,0
+ROK.US,D,20250310,000000,271.99,276.03,269.04,270.37,856575,0
+ROK.US,D,20250311,000000,269.925,270.4342,262.955,265.15,720095,0
+ROK.US,D,20250312,000000,268.65,268.65,258.57,261.98,848686,0
+ROK.US,D,20250313,000000,258.84,260.93,254.99,255.29,599455,0
+ROK.US,D,20250314,000000,259.26,260.84,255.45,260.19,792442,0
+ROK.US,D,20250317,000000,259.58,263.835,258.34,261.99,688224,0
+ROK.US,D,20250318,000000,260.09,261.32,255.89,258.13,775846,0
+ROK.US,D,20250319,000000,258.625,262.84,258.26,260.03,774232,0
+ROK.US,D,20250320,000000,258,261.25,256.39,258.09,761556,0
+ROK.US,D,20250321,000000,254.95,258.89,252.74,258.79,1197441,0
+ROK.US,D,20250324,000000,263,268.35,262.6123,267.96,1286187,0
+ROK.US,D,20250325,000000,268.555,274.1758,267.645,272.85,1020314,0
+ROK.US,D,20250326,000000,271.6408,274.5,267.55,269.28,769212,0
+ROK.US,D,20250327,000000,267.71,271.09,265.095,268.08,1025058,0
+ROK.US,D,20250328,000000,265.29,266.29,257.4553,258.63,987895,0
+ROK.US,D,20250331,000000,255.13,259.56,249.05,258.38,1060497,0
+ROK.US,D,20250401,000000,258.315,259.96,254,258.74,839618,0
+ROK.US,D,20250402,000000,255.53,262.62,253.79,260.86,1142365,0
+ROK.US,D,20250403,000000,250.43,250.48,237.5,239.16,1432655,0
+ROK.US,D,20250404,000000,232.095,232.095,218.48,227.11,1585385,0
+ROK.US,D,20250407,000000,220.22,238.545,215.7089,227.62,1922837,0
+ROK.US,D,20250408,000000,233,234.2404,215.29,218.97,1258297,0
+ROK.US,D,20250409,000000,216.82,244.185,215,242.43,1947034,0
+ROK.US,D,20250410,000000,234.84,236.4849,224.23,230.16,1496280,0
+ROK.US,D,20250411,000000,231.63,232.14,222.29,229.38,1536505,0
+ROK.US,D,20250414,000000,233.75,236.07,228.87,233.42,1102404,0
+ROK.US,D,20250415,000000,233.66,238.165,231.5989,233.05,810601,0
+ROK.US,D,20250416,000000,229.5,232.24,225.11,228.11,797083,0
+ROK.US,D,20250417,000000,230.205,236.8,230,232.29,1447336,0
+ROK.US,D,20250421,000000,231.465,231.465,222.06,226.93,1197313,0
+ROK.US,D,20250422,000000,231.63,234.49,227.64,234.42,1254712,0
+ROK.US,D,20250423,000000,243.77,249.88,239.14,239.83,924263,0
+ROK.US,D,20250424,000000,240.55,248.96,239.57,248.54,692769,0
+ROK.US,D,20250425,000000,249.775,250.36,247,248.38,511477,0
+ROK.US,D,20250428,000000,248.61,251.39,244.15,246.54,757390,0
+ROK.US,D,20250429,000000,246.1,249.04,244.77,247.65,585361,0
+ROK.US,D,20250430,000000,244.525,247.75,240.13,247.68,1018801,0
+ROK.US,D,20250501,000000,249.715,252.87,246.98,249.18,781365,0
+ROK.US,D,20250502,000000,253.6,257.265,252.5815,253.65,940625,0
+ROK.US,D,20250505,000000,251.33,256.5548,251.2,253.84,982622,0
+ROK.US,D,20250506,000000,250.815,254.92,250.315,253.05,1148602,0
+ROK.US,D,20250507,000000,279.605,286.4999,277.66,283.17,2275698,0
+ROK.US,D,20250508,000000,288.255,294.27,285.945,291.24,1568848,0
+ROK.US,D,20250509,000000,293.575,296.05,290.14,294.8,1024697,0
+ROK.US,D,20250512,000000,304.45,305.535,299.235,299.78,1868795,0
+ROK.US,D,20250513,000000,301.935,310.78,300.04,308.51,1350986,0
+ROK.US,D,20250514,000000,307.53,309.1,305,307.54,873678,0
+ROK.US,D,20250515,000000,305.9,309.64,305.9,307.86,668016,0
+ROK.US,D,20250516,000000,308.5,309.05,305.81,309.05,664610,0
+ROK.US,D,20250519,000000,302.09,309.19,302.09,308.2,789593,0
+ROK.US,D,20250520,000000,306.625,308.695,305.52,308.09,947662,0
+ROK.US,D,20250521,000000,304.25,309,301.47,301.77,713131,0
+ROK.US,D,20250522,000000,301.34,308.73,298.7,306.3,1198159,0
+ROK.US,D,20250523,000000,301.785,306.92,301.785,305.54,481498,0
+ROK.US,D,20250527,000000,308.955,313.21,306.71,313.09,944189,0
+ROK.US,D,20250528,000000,313.035,314.94,311.47,312.39,938326,0
+ROK.US,D,20250529,000000,315,315.05,310.241,314.93,845422,0
+ROK.US,D,20250530,000000,315.5,316.22,312.26,315.55,1521023,0
+ROK.US,D,20250602,000000,315,317.84,311.175,317.28,862334,0
+ROK.US,D,20250603,000000,316.14,319.28,314.31,316.62,1032226,0
+ROK.US,D,20250604,000000,317.645,320.32,316.09,318.89,872421,0
+ROK.US,D,20250605,000000,320.23,323.15,319.67,320.5,865657,0
+ROK.US,D,20250606,000000,322.2,324.795,320.94,324.33,750688,0
+ROK.US,D,20250609,000000,325.175,328.47,323.875,324.35,974261,0
+ROK.US,D,20250610,000000,325.015,328.9,321.61,325.22,1081868,0
+ROK.US,D,20250611,000000,325.165,326.78,323.27,325.04,725556,0
+ROK.US,D,20250612,000000,320.81,325.14,320.81,325.14,598399,0
+ROK.US,D,20250613,000000,321.78,323.53,317.03,317.85,696711,0
+ROK.US,D,20250616,000000,322.185,325.83,320.89,324.3,669465,0
+ROK.US,D,20250617,000000,322.38,324.19,319.75,320.41,559864,0
+ROK.US,D,20250618,000000,320.23,324.84,319.5811,321.8,662332,0
+ROK.US,D,20250620,000000,326,326,318.69,321.39,1083815,0
+ROK.US,D,20250623,000000,321.87,323.93,316.84,323.81,575799,0
+ROK.US,D,20250624,000000,325.26,327.9647,324.35,325.95,787468,0
+ROK.US,D,20250625,000000,325.55,325.965,321.94,322.47,646321,0
+ROK.US,D,20250626,000000,323.58,326.83,323.32,326.21,1098612,0
+ROK.US,D,20250627,000000,328.89,331.27,326.44,329.95,940358,0
+ROK.US,D,20250630,000000,331.34,332.68,328.705,332.17,698677,0
+ROK.US,D,20250701,000000,331.74,339.9,329.93,338.61,1056153,0
+ROK.US,D,20250702,000000,336.46,343.29,336.46,342.74,784285,0
+ROK.US,D,20250703,000000,345,348.43,344.86,347.07,626807,0
+ROK.US,D,20250707,000000,345.51,347.6,338.26,338.93,1445197,0
+ROK.US,D,20250708,000000,338.825,342.3599,338.15,338.15,882455,0
+ROK.US,D,20250709,000000,340.06,342,337.535,340.26,574317,0
+ROK.US,D,20250710,000000,340.7,346.25,336.81,344.95,807125,0
+ROK.US,D,20250711,000000,341.53,344.4,338.43,343.07,516567,0
+ROK.US,D,20250714,000000,341.47,344.85,340.3,343.17,663315,0
+ROK.US,D,20250715,000000,344.99,351.07,344.54,346.59,979590,0
+ROK.US,D,20250716,000000,352,353.72,346.36,351.67,1459793,0
+ROK.US,D,20250717,000000,353.5,357.6399,352.98,356.49,680180,0
+ROK.US,D,20250718,000000,357.0758,359.16,353.41,356,681674,0
+ROK.US,D,20250721,000000,356.545,357.96,350.55,350.71,599738,0
+ROK.US,D,20250722,000000,350.0203,355.19,348.02,353.62,930506,0
+ROK.US,D,20250723,000000,354.38,359.655,354.16,357.99,629272,0
+ROK.US,D,20250724,000000,357.165,360.92,356.155,357.01,687693,0
+ROK.US,D,20250725,000000,358.8,359.1,355.4152,358.52,642579,0
+ROK.US,D,20250728,000000,358.45,359.97,355.84,356.03,876971,0
+ROK.US,D,20250729,000000,355.94,358.75,352.045,353.9,901118,0
+ROK.US,D,20250730,000000,351.95,355.2599,349.3,351.19,811191,0
+ROK.US,D,20250731,000000,349.15,355.4434,347.3,351.71,1000942,0
+ROK.US,D,20250801,000000,341.775,345.03,336.37,344.5,1087028,0
+ROK.US,D,20250804,000000,346.265,350.46,344.32,350.16,949335,0
+ROK.US,D,20250805,000000,349.15,350.485,340.87,346,1337602,0
+ROK.US,D,20250806,000000,332.24,332.92,305.4401,328.67,3061763,0
+ROK.US,D,20250807,000000,333.85,337.03,329.6,332.59,1728316,0
+ROK.US,D,20250808,000000,331.87,338.11,330.51,333.23,874712,0
+ROK.US,D,20250811,000000,333.65,336.21,328.7,329.76,1143486,0
+ROK.US,D,20250812,000000,331.92,340.735,329.1,339.75,972100,0
+ROK.US,D,20250813,000000,342.445,349.205,341.22,349.01,1085775,0
+ROK.US,D,20250814,000000,350,351.22,344.7801,347.51,1029450,0
+ROK.US,D,20250815,000000,347.555,347.555,342.25,342.28,959552,0
+ROK.US,D,20250818,000000,339.06,343.75,339.06,342.82,602915,0
+ROK.US,D,20250819,000000,344.99,347.17,342.13,343.51,968390,0
+ROK.US,D,20250820,000000,342.81,343.12,337.16,339.62,989629,0
+ROK.US,D,20250821,000000,341.36,342.46,337.31,339.52,573057,0
+ROK.US,D,20250822,000000,341.865,353.52,341.865,351.19,663273,0
+ROK.US,D,20250825,000000,350.75,351.875,349.45,349.97,465308,0
+ROK.US,D,20250826,000000,348.89,357.36,348.405,355.67,1498206,0
+ROK.US,D,20250827,000000,352.93,356.15,347.88,349.2,1221995,0
+ROK.US,D,20250828,000000,351.3,351.935,348.44,349.13,920895,0
+ROK.US,D,20250829,000000,348.175,349.7499,342.01,343.43,697282,0
+ROK.US,D,20250902,000000,338.94,340.65,334.3,337.84,1076723,0
+ROK.US,D,20250903,000000,338.275,338.79,335.16,338.66,514113,0
+ROK.US,D,20250904,000000,339.2,342.15,337.05,341.86,378552,0
+ROK.US,D,20250905,000000,344.48,345.665,337.39,339.76,539564,0
+ROK.US,D,20250908,000000,344.765,347.7,340.73,344.67,1194991,0
+ROK.US,D,20250909,000000,343.19,344.16,338.22,342.95,540392,0
+ROK.US,D,20250910,000000,340.76,347.33,336.98,339.39,709750,0
+ROK.US,D,20250911,000000,340.505,351.51,340.505,350.54,730901,0
+ROK.US,D,20250912,000000,349.235,349.39,344.9,344.93,545736,0
+ROK.US,D,20250915,000000,345.13,348.06,343.945,346.44,621361,0
+ROK.US,D,20250916,000000,346,346.31,338.81,342.26,918434,0
+ROK.US,D,20250917,000000,344.32,348.02,340.21,344.66,892142,0
+ROK.US,D,20250918,000000,345.07,350.814,344.86,348.56,646779,0
+ROK.US,D,20250919,000000,348.79,350.215,343.83,347.82,1045596,0
+ROK.US,D,20250922,000000,346.21,347.83,343.53,345.36,772986,0
+ROK.US,D,20250923,000000,346.43,349.05,341.44,342.73,865800,0
+ROK.US,D,20250924,000000,345,346.775,340.63,342.48,765674,0
+ROK.US,D,20250925,000000,338.01,341.08,336.79,340.03,714535,0
+ROK.US,D,20250926,000000,340.5,344.705,339.45,343.58,543524,0
+ROK.US,D,20250929,000000,344.02,346.72,343.11,344.53,566617,0
+ROK.US,D,20250930,000000,343.835,350.16,342.695,349.53,879007,0
+ROK.US,D,20251001,000000,347.5,351.88,345.55,349.32,921086,0
+ROK.US,D,20251002,000000,351.9,354.9799,345.61,348.69,816625,0
+ROK.US,D,20251003,000000,349.3725,353.62,346.605,349.4,836111,0
+ROK.US,D,20251006,000000,351.555,352.885,348.135,348.57,759586,0
+ROK.US,D,20251007,000000,349.15,350.895,342.18,344.22,621620,0
+ROK.US,D,20251008,000000,344.67,348.53,342.625,348.11,679260,0
+ROK.US,D,20251009,000000,349.845,350.92,340.7751,342.8,588692,0
+ROK.US,D,20251010,000000,343.65,347.6,332.71,333.75,862082,0
+ROK.US,D,20251013,000000,337.98,340.98,336.615,339.2,601536,0
+ROK.US,D,20251014,000000,337.95,349.09,335.17,344.01,1083704,0
+ROK.US,D,20251015,000000,347.36,352.75,345.95,352.09,827973,0
+ROK.US,D,20251016,000000,353.545,354.25,345.51,348.02,630244,0
+ROK.US,D,20251017,000000,347.77,348.1,343.81,347.66,681570,0
+ROK.US,D,20251020,000000,349.77,353.66,349.33,352.79,422654,0
+ROK.US,D,20251021,000000,352,358.83,350.12,354.16,499399,0
+ROK.US,D,20251022,000000,356,360.7,349.1201,350.3,623987,0
+ROK.US,D,20251023,000000,350.78,357.16,350.63,357.16,414029,0
+ROK.US,D,20251024,000000,358.47,361.6,356.34,356.48,419098,0
+ROK.US,D,20251027,000000,359.06,364.5374,359,361.53,601037,0
+ROK.US,D,20251028,000000,359.49,362.22,356.64,361.98,549037,0
+ROK.US,D,20251029,000000,362.5,372.225,362.5,368.15,880762,0
+ROK.US,D,20251030,000000,366,375.02,364.17,365.66,539040,0
+ROK.US,D,20251031,000000,367.415,370.46,365.81,368.36,723771,0
+ROK.US,D,20251103,000000,367.94,368,359.7756,364.54,806626,0
+ROK.US,D,20251104,000000,359.05,361.09,355.18,359.85,737670,0
+ROK.US,D,20251105,000000,356.87,365.36,354.1053,362.6,1199996,0
+ROK.US,D,20251106,000000,383.16,396.89,372.5,372.5,2076208,0
+ROK.US,D,20251107,000000,368.007,375.52,363.78,373.49,1509587,0
+ROK.US,D,20251110,000000,377.35,393.715,377.35,391.24,1405973,0
+ROK.US,D,20251111,000000,391.5,393.21,387.92,392.08,1034271,0
+ROK.US,D,20251112,000000,393.66,398.2,391.61,394.54,1115610,0
+ROK.US,D,20251113,000000,389,393,377.22,379.69,1007631,0
+ROK.US,D,20251114,000000,373.02,381.66,371.69,377.13,866898,0
+ROK.US,D,20251117,000000,375.675,375.75,366.78,370.1,1559852,0
+ROK.US,D,20251118,000000,366.01,370.19,363.92,366.01,1007275,0
+ROK.US,D,20251119,000000,367.45,373.66,365.42,372.48,1204204,0
+ROK.US,D,20251120,000000,382.62,383.79,368.3225,368.7,1455904,0
+ROK.US,D,20251121,000000,369.04,384.65,369.04,378.73,1644909,0
+ROK.US,D,20251124,000000,380.475,387.16,376.44,384.37,2140109,0
+ROK.US,D,20251125,000000,386.29,392.405,384.88,391.3,834611,0
+ROK.US,D,20251126,000000,391.65,397.56,390.975,393.99,895763,0
+ROK.US,D,20251128,000000,395.355,398.82,394.85,395.86,540167,0
+ROK.US,D,20251201,000000,392.11,396.82,388.5188,389.96,919016,0
+ROK.US,D,20251202,000000,392.84,393.37,387.0009,391.2,721657,0
+ROK.US,D,20251203,000000,388.54,400.87,388.54,400.37,771626,0
+ROK.US,D,20251204,000000,400.5,406.44,399.62,403.89,1310894,0
+ROK.US,D,20251205,000000,403.25,406.04,401.5,404.29,780316,0
+ROK.US,D,20251208,000000,405,406.485,400.28,402.22,824612,0
+ROK.US,D,20251209,000000,402.455,405.13,400,400.61,594676,0
+ROK.US,D,20251210,000000,400.8,413.04,400.34,410.23,932475,0
+ROK.US,D,20251211,000000,408.535,415.89,406.74,413.05,842815,0
+ROK.US,D,20251212,000000,413.5,414.8034,402.37,405.18,797761,0
+ROK.US,D,20251215,000000,405.75,408.1685,400.47,401.65,911176,0
+ROK.US,D,20251216,000000,408.59,409.48,398.07,401.08,788739,0
+ROK.US,D,20251217,000000,400.975,403.995,388.32,389.54,816503,0
+ROK.US,D,20251218,000000,396.67,397.59,391.13,391.62,874629,0
+ROK.US,D,20251219,000000,391.7818,396.4372,391.6201,395.87,1741153,0
+ROK.US,D,20251222,000000,397.91,399.285,393.5301,398.6,571021,0
+ROK.US,D,20251223,000000,398,399.87,395.05,398.84,508320,0
+ROK.US,D,20251224,000000,398.16,399.145,396.23,398.22,245268,0
+ROK.US,D,20251226,000000,398.765,399.92,396.39,399.79,236352,0
+ROK.US,D,20251229,000000,398.86,399.9999,395.69,396.48,438464,0
+ROK.US,D,20251230,000000,395.05,396.14,393,393.68,482525,0
+ROK.US,D,20251231,000000,394.25,394.9647,388.81,389.07,488789,0
+ROK.US,D,20260102,000000,391.71,398.68,390.32,398.55,532678,0
+ROK.US,D,20260105,000000,403.46,413,402.14,404.73,832247,0
+ROK.US,D,20260106,000000,403.0838,413.99,396.85,413.36,758626,0
+ROK.US,D,20260107,000000,415.35,415.78,407.535,409.34,571480,0
+ROK.US,D,20260108,000000,408.56,411.93,400.46,403.66,991292,0
+ROK.US,D,20260109,000000,404.47,412.4298,403.49,410.53,725428,0
+ROK.US,D,20260112,000000,407.625,415.405,406.9,414.13,483297,0
+ROK.US,D,20260113,000000,415.6,420.185,414.6275,416.88,594722,0
+ROK.US,D,20260114,000000,415.44,418.41,412.785,417.21,626776,0
+ROK.US,D,20260115,000000,419,425.9,418.71,421.13,546314,0
+ROK.US,D,20260116,000000,419.93,421.9974,414.21,415.52,671795,0
+ROK.US,D,20260120,000000,405.11,412.37,401.49,404,828865,0
+ROK.US,D,20260121,000000,407.76,422.37,407.36,420.3,974686,0
+ROK.US,D,20260122,000000,425.59,429.58,421.66,425.32,851994,0
+ROK.US,D,20260123,000000,425.18,425.745,415.04,417.84,726184,0
+ROK.US,D,20260126,000000,418.74,421.2,416.5,420.4,453731,0
+ROK.US,D,20260127,000000,420.08,421.02,416.08,419.75,504125,0
+ROK.US,D,20260128,000000,420.11,420.6,413.71,414.9,552918,0
+ROK.US,D,20260129,000000,419.65,428.54,417.7475,426.73,720701,0
+ROK.US,D,20260130,000000,421.45,426.39,416.07,421.65,660942,0
+ROK.US,D,20260202,000000,420.01,429.27,420,429.15,627916,0
+ROK.US,D,20260203,000000,431,433.9745,425,430.31,916373,0
+ROK.US,D,20260204,000000,433.99,438.72,422.9175,429.84,1467510,0
+ROK.US,D,20260205,000000,405.28,410.055,385.71,406.7,2605766,0
+ROK.US,D,20260206,000000,407.1,420.18,397.69,415.02,2180386,0
+ROK.US,D,20260209,000000,412.92,416.87,410.01,410.66,1161448,0
+ROK.US,D,20260210,000000,412.695,418.51,407.16,412.6,1131009,0
+ROK.US,D,20260211,000000,421.25,424.9999,406.54,406.77,1436006,0
+ROK.US,D,20260212,000000,416.78,422.92,380.21,382,2677494,0
+ROK.US,D,20260213,000000,382.69,398.25,381.98,394.37,1354293,0
+ROK.US,D,20260217,000000,383.015,391.615,375.72,388.47,1718137,0
+ROK.US,D,20260218,000000,388.49,399.88,388.075,396.46,1244474,0
diff --git a/daily/us/nyse stocks/2/rpt.us.txt b/daily/us/nyse stocks/2/rpt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9692c4b14a4f65abe56519c30bffec3fc4ae2d6c
--- /dev/null
+++ b/daily/us/nyse stocks/2/rpt.us.txt	
@@ -0,0 +1,2770 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RPT.US,D,20150213,000000,31.9044,31.9044,31.3428,31.3428,587479,0
+RPT.US,D,20150217,000000,31.3644,31.5404,31.2971,31.3428,87634.5,0
+RPT.US,D,20150218,000000,31.5238,31.5737,31.3428,31.3428,15652.8,0
+RPT.US,D,20150219,000000,31.3644,31.6798,31.3644,31.6101,11647.7,0
+RPT.US,D,20150220,000000,31.6101,31.6798,31.4579,31.4579,14884.3,0
+RPT.US,D,20150223,000000,31.6798,31.6798,31.5404,31.5404,19373,0
+RPT.US,D,20150224,000000,31.6798,31.6798,31.5238,31.5238,15560.9,0
+RPT.US,D,20150225,000000,31.6561,31.6798,31.59,31.59,13542.3,0
+RPT.US,D,20150226,000000,31.5404,31.6303,31.5404,31.59,945.403,0
+RPT.US,D,20150227,000000,31.5238,31.7689,31.5238,31.5737,7163.61,0
+RPT.US,D,20150302,000000,31.5737,31.7059,31.5737,31.6303,8709.58,0
+RPT.US,D,20150303,000000,31.6303,31.6798,31.4973,31.6798,30776.2,0
+RPT.US,D,20150304,000000,31.6798,32.4643,31.6798,32.3347,46454.5,0
+RPT.US,D,20150305,000000,32.2356,32.7911,32.2356,32.5731,16571.7,0
+RPT.US,D,20150306,000000,32.6006,32.685,32.5562,32.5562,11300.4,0
+RPT.US,D,20150309,000000,32.4643,32.685,32.4643,32.5731,12596.9,0
+RPT.US,D,20150310,000000,32.017,32.685,32.017,32.368,23450.8,0
+RPT.US,D,20150311,000000,32.3082,32.685,31.9247,32.0835,18536.9,0
+RPT.US,D,20150312,000000,31.9247,32.0998,31.7915,31.9445,22155.7,0
+RPT.US,D,20150313,000000,32.017,32.017,31.6101,31.7457,10809.6,0
+RPT.US,D,20150316,000000,31.9445,31.9644,31.6798,31.8581,23227.6,0
+RPT.US,D,20150317,000000,31.7915,31.7915,31.5737,31.6101,3349.17,0
+RPT.US,D,20150318,000000,31.5737,31.6561,31.3428,31.3644,66732.6,0
+RPT.US,D,20150319,000000,31.5737,32.5731,31.4363,32.2586,10229,0
+RPT.US,D,20150320,000000,32.2586,32.9141,31.9044,31.9044,52886.5,0
+RPT.US,D,20150323,000000,31.8847,32.4643,31.8847,32.3082,14650.8,0
+RPT.US,D,20150324,000000,32.4433,32.685,32.368,32.6377,15545,0
+RPT.US,D,20150325,000000,32.6377,32.685,32.2586,32.685,17821.8,0
+RPT.US,D,20150326,000000,32.685,32.7331,32.2356,32.7331,19563.9,0
+RPT.US,D,20150327,000000,32.7911,32.8424,31.9044,31.9908,6119.75,0
+RPT.US,D,20150330,000000,32.1227,32.8424,32.1227,32.8183,11166.6,0
+RPT.US,D,20150331,000000,32.8424,33.5626,31.9247,32.5256,176302,0
+RPT.US,D,20150401,000000,32.9788,33.1994,32.0406,32.282,20502.7,0
+RPT.US,D,20150402,000000,32.6377,33.3286,32.6377,33.1617,13891.7,0
+RPT.US,D,20150406,000000,33.245,33.3536,32.8183,33.1994,11390,0
+RPT.US,D,20150407,000000,33.2758,33.5417,32.621,32.621,8240.28,0
+RPT.US,D,20150408,000000,32.8424,33.1358,31.9908,32.2586,7950.98,0
+RPT.US,D,20150409,000000,31.9044,33.1617,31.9044,32.9313,12208.2,0
+RPT.US,D,20150410,000000,32.9518,33.1087,32.9141,32.9313,1563.38,0
+RPT.US,D,20150413,000000,33.3286,33.3286,32.7331,32.9141,17733.4,0
+RPT.US,D,20150414,000000,32.9788,33.0265,32.2163,32.505,9604.74,0
+RPT.US,D,20150415,000000,32.3082,33.4439,32.3082,33.0671,3652.61,0
+RPT.US,D,20150416,000000,32.9141,32.9989,32.8424,32.9518,1462.15,0
+RPT.US,D,20150417,000000,32.7911,32.7911,31.7457,32.349,24388.6,0
+RPT.US,D,20150420,000000,32.3347,32.685,31.9247,32.6006,19676.7,0
+RPT.US,D,20150421,000000,32.505,32.7331,32.0406,32.1988,6752.63,0
+RPT.US,D,20150422,000000,31.9908,32.1465,31.5737,32.1465,26205.2,0
+RPT.US,D,20150423,000000,32.3082,32.3926,31.8151,31.9644,12641.1,0
+RPT.US,D,20150424,000000,31.9044,31.9644,31.8847,31.9644,12907.7,0
+RPT.US,D,20150427,000000,32.017,32.017,31.7059,31.9247,6700.88,0
+RPT.US,D,20150428,000000,31.8847,32.1988,31.8847,32.017,4959.52,0
+RPT.US,D,20150429,000000,31.9247,32.1988,31.7689,31.7689,7414.79,0
+RPT.US,D,20150430,000000,31.6798,31.9644,31.5238,31.7457,14203.2,0
+RPT.US,D,20150501,000000,31.8847,32.1722,31.8383,32.1227,9514.37,0
+RPT.US,D,20150504,000000,31.9908,32.0406,31.4363,31.5238,6030.13,0
+RPT.US,D,20150505,000000,31.5238,31.59,31.231,31.3428,14561.2,0
+RPT.US,D,20150506,000000,31.4973,31.5238,30.2192,30.8106,175823,0
+RPT.US,D,20150507,000000,30.6743,31.0797,30.4804,30.6484,10903.3,0
+RPT.US,D,20150508,000000,30.9818,31.1019,30.4043,30.8685,61908.4,0
+RPT.US,D,20150511,000000,30.7814,31.1019,30.7026,30.8106,22824.7,0
+RPT.US,D,20150512,000000,30.7152,30.8106,29.6882,30.023,189790,0
+RPT.US,D,20150513,000000,30.205,30.205,28.6181,28.9323,144057,0
+RPT.US,D,20150514,000000,29.0654,30.1826,29.0654,29.681,22298.9,0
+RPT.US,D,20150515,000000,29.7717,30.0683,29.2231,29.9105,26408.4,0
+RPT.US,D,20150518,000000,29.8336,29.8336,29.3356,29.4738,7048.75,0
+RPT.US,D,20150519,000000,29.5819,29.7032,29.3868,29.3868,8681.05,0
+RPT.US,D,20150520,000000,29.3229,29.8181,29.1629,29.2231,158907,0
+RPT.US,D,20150521,000000,29.3229,29.748,29.2231,29.7032,176138,0
+RPT.US,D,20150522,000000,29.6318,29.7218,29.4127,29.4992,56187,0
+RPT.US,D,20150526,000000,29.4992,29.7032,29.3868,29.4127,42951.8,0
+RPT.US,D,20150527,000000,29.4378,29.7218,29.3868,29.681,38603,0
+RPT.US,D,20150528,000000,29.681,30.4892,29.681,30.3818,3504.68,0
+RPT.US,D,20150529,000000,30.2744,30.9037,30.1826,30.8748,11722.7,0
+RPT.US,D,20150601,000000,30.794,30.9952,30.4389,30.9037,13265.1,0
+RPT.US,D,20150602,000000,30.9952,31.4707,30.7661,31.2446,6802.61,0
+RPT.US,D,20150603,000000,31.2446,32.6955,31.0436,32.2423,38470.9,0
+RPT.US,D,20150604,000000,32.2185,32.3774,31.57,32.1326,16966,0
+RPT.US,D,20150605,000000,31.8883,32.0633,31.59,31.8883,5552.76,0
+RPT.US,D,20150608,000000,32.0633,32.5662,31.9473,32.406,20183.6,0
+RPT.US,D,20150609,000000,31.9473,32.6519,31.9473,32.4983,19794.4,0
+RPT.US,D,20150610,000000,32.5662,32.5901,31.8883,32.156,21721.8,0
+RPT.US,D,20150611,000000,32.156,32.5662,31.7689,32.0867,20292.9,0
+RPT.US,D,20150612,000000,32.0633,32.5901,31.9937,32.156,16172.3,0
+RPT.US,D,20150615,000000,32.1326,32.156,31.6798,31.7689,14498.6,0
+RPT.US,D,20150616,000000,32.202,32.5901,31.9044,32.4983,7535.71,0
+RPT.US,D,20150617,000000,32.3774,32.6519,31.9937,32.202,8857.26,0
+RPT.US,D,20150618,000000,32.3571,32.86,32.318,32.5662,11281.4,0
+RPT.US,D,20150619,000000,32.7669,32.8829,31.9044,32.5901,94526.5,0
+RPT.US,D,20150622,000000,32.2423,32.7505,32.156,32.6338,11016.6,0
+RPT.US,D,20150623,000000,32.5391,32.7669,31.4005,31.7689,31002.6,0
+RPT.US,D,20150624,000000,31.6798,31.8612,31.5202,31.6101,6081.38,0
+RPT.US,D,20150625,000000,31.6561,31.7457,31.57,31.6561,2247.51,0
+RPT.US,D,20150626,000000,31.6561,32.7669,31.3352,32.2185,86593.7,0
+RPT.US,D,20150629,000000,31.7915,32.202,31.4005,31.4938,3568.8,0
+RPT.US,D,20150630,000000,31.4294,32.202,31.4294,32.1795,6269.45,0
+RPT.US,D,20150701,000000,32.3449,32.3449,31.7689,32.202,7359,0
+RPT.US,D,20150702,000000,32.1326,32.318,31.7689,32.2185,5993.28,0
+RPT.US,D,20150706,000000,32.1795,32.202,32.0442,32.0633,3921.72,0
+RPT.US,D,20150707,000000,32.156,32.202,31.6798,31.7689,10840.7,0
+RPT.US,D,20150708,000000,31.6303,32.1326,31.6303,31.7227,1586.1,0
+RPT.US,D,20150709,000000,32.0867,32.0867,31.3197,31.3197,10090.4,0
+RPT.US,D,20150710,000000,31.57,31.7227,31.4707,31.7227,4670.21,0
+RPT.US,D,20150713,000000,31.6561,31.7689,31.6303,31.6561,1586.1,0
+RPT.US,D,20150714,000000,31.6798,31.6798,31.4294,31.59,4511.17,0
+RPT.US,D,20150715,000000,31.59,31.6303,31.5404,31.6101,10972.4,0
+RPT.US,D,20150716,000000,31.7457,32.4983,31.6561,32.4301,5244.78,0
+RPT.US,D,20150717,000000,32.318,32.3449,32.0442,32.0867,3304.74,0
+RPT.US,D,20150720,000000,31.9937,31.9937,31.7059,31.7689,3525.13,0
+RPT.US,D,20150721,000000,31.7689,32.4983,31.7689,32.1326,2071.3,0
+RPT.US,D,20150722,000000,32.202,32.202,31.7227,31.7457,3745.26,0
+RPT.US,D,20150723,000000,31.7457,31.7689,31.5404,31.7227,1850.41,0
+RPT.US,D,20150724,000000,31.6561,31.7227,31.1993,31.3836,16657.7,0
+RPT.US,D,20150727,000000,31.4005,31.59,31.3197,31.59,2158.9,0
+RPT.US,D,20150728,000000,31.6561,31.7689,31.4294,31.5202,4495.27,0
+RPT.US,D,20150729,000000,31.4549,31.8612,31.4549,31.7457,2071.3,0
+RPT.US,D,20150730,000000,31.59,31.6798,31.3352,31.57,1631.04,0
+RPT.US,D,20150731,000000,31.7689,31.8612,31.59,31.8612,5508.58,0
+RPT.US,D,20150803,000000,31.7227,31.8151,31.3197,31.57,5915.52,0
+RPT.US,D,20150804,000000,31.6101,31.8612,31.5404,31.7227,5948.59,0
+RPT.US,D,20150805,000000,31.9044,31.9044,31.2643,31.2897,94392.9,0
+RPT.US,D,20150806,000000,31.1798,31.6101,31.1083,31.3578,9652.71,0
+RPT.US,D,20150807,000000,31.3197,31.7689,31.3197,31.4938,30759.8,0
+RPT.US,D,20150810,000000,31.4938,31.7689,31.1534,31.2446,48959.3,0
+RPT.US,D,20150811,000000,31.2278,31.5404,30.9597,31.3836,12358.6,0
+RPT.US,D,20150812,000000,31.2251,31.59,31.0076,31.2251,12662.1,0
+RPT.US,D,20150813,000000,31.128,31.2413,30.5601,30.5786,26020.9,0
+RPT.US,D,20150814,000000,30.5601,31.1475,30.5601,30.9913,39897.3,0
+RPT.US,D,20150817,000000,30.8946,31.1993,30.8559,31.128,14093.7,0
+RPT.US,D,20150818,000000,31.0362,31.128,30.6706,30.7537,9715.06,0
+RPT.US,D,20150819,000000,30.7537,31.128,30.6453,30.7311,12316.7,0
+RPT.US,D,20150820,000000,30.7152,30.7846,30.4555,30.6706,19255.6,0
+RPT.US,D,20150821,000000,30.3444,31.3836,30.3444,30.4769,9844.06,0
+RPT.US,D,20150824,000000,29.7443,30.4555,29.7012,29.769,8317.53,0
+RPT.US,D,20150825,000000,30.4423,30.4423,30.0875,30.1382,8456.88,0
+RPT.US,D,20150826,000000,30.503,30.503,29.8584,30.0683,16869,0
+RPT.US,D,20150827,000000,30.1147,30.4423,29.8584,29.9729,21857.1,0
+RPT.US,D,20150828,000000,30.0506,30.4196,30.0506,30.1382,9974.57,0
+RPT.US,D,20150831,000000,30.0506,30.0506,29.2659,29.5452,16912.7,0
+RPT.US,D,20150901,000000,28.9382,29.7963,28.9382,29.6007,14180.5,0
+RPT.US,D,20150902,000000,29.769,30.1382,29.7443,29.9328,5897.85,0
+RPT.US,D,20150903,000000,29.883,30.023,29.5792,29.883,11318.5,0
+RPT.US,D,20150904,000000,29.7158,29.9729,29.6293,29.7012,7676.32,0
+RPT.US,D,20150908,000000,29.9729,30.4555,29.9729,30.3063,14702.1,0
+RPT.US,D,20150909,000000,30.503,30.6706,29.8584,30.2526,54512.8,0
+RPT.US,D,20150910,000000,30.205,30.699,30.1888,30.2811,45628.3,0
+RPT.US,D,20150911,000000,30.205,30.7152,30.0875,30.5315,36038.4,0
+RPT.US,D,20150914,000000,30.4555,30.5601,30.1664,30.3063,15351.6,0
+RPT.US,D,20150915,000000,30.3291,30.5601,30.3063,30.5315,13833.4,0
+RPT.US,D,20150916,000000,30.8559,31.0889,30.205,30.8396,12403,0
+RPT.US,D,20150917,000000,31.128,32.6099,31.0889,31.8023,14875,0
+RPT.US,D,20150918,000000,31.5737,32.3961,29.8584,29.9729,134827,0
+RPT.US,D,20150921,000000,30.36,30.3885,30.0875,30.2526,25759.6,0
+RPT.US,D,20150922,000000,29.9729,30.1888,29.8336,30.0875,14223.4,0
+RPT.US,D,20150923,000000,30.0506,30.2811,30.0506,30.1382,13443.4,0
+RPT.US,D,20150924,000000,30.1664,30.2232,29.3284,29.9729,28261.3,0
+RPT.US,D,20150925,000000,30.0683,30.205,29.6293,29.6783,4943.11,0
+RPT.US,D,20150928,000000,29.5674,29.7963,28.3905,28.8242,23439.2,0
+RPT.US,D,20150929,000000,29.0107,29.0107,28.5231,28.7037,12185.9,0
+RPT.US,D,20150930,000000,28.5085,29.0107,28.3679,28.5231,9583.79,0
+RPT.US,D,20151001,000000,28.6589,28.6589,27.6254,27.6723,9410.61,0
+RPT.US,D,20151002,000000,27.3473,27.6254,26.9783,27.4845,13313.4,0
+RPT.US,D,20151005,000000,27.6461,28.3679,27.4623,28.2668,19186.2,0
+RPT.US,D,20151006,000000,28.4047,28.6835,28.1314,28.3143,3598.59,0
+RPT.US,D,20151007,000000,28.5699,29.3772,28.5699,29.3772,4032.79,0
+RPT.US,D,20151008,000000,29.2659,30.503,29.2659,30.4196,5464.15,0
+RPT.US,D,20151009,000000,30.4555,30.5601,30.3885,30.5315,13920.2,0
+RPT.US,D,20151012,000000,30.4423,30.4423,30.0875,30.205,2894.27,0
+RPT.US,D,20151013,000000,30.0875,30.2232,30.0506,30.0875,4986.02,0
+RPT.US,D,20151014,000000,30.205,30.5954,29.8584,29.9328,3686.69,0
+RPT.US,D,20151015,000000,29.883,30.2232,29.769,30.1147,3988.62,0
+RPT.US,D,20151016,000000,30.1888,30.205,29.7158,30.0506,12532.5,0
+RPT.US,D,20151019,000000,30.0506,30.3291,29.8584,29.9729,10018.2,0
+RPT.US,D,20151020,000000,30.205,30.2811,29.9539,30.1382,9719.61,0
+RPT.US,D,20151021,000000,30.1382,30.2232,29.9328,29.9539,7111.86,0
+RPT.US,D,20151022,000000,30.023,30.3291,29.9729,30.1147,8194.84,0
+RPT.US,D,20151023,000000,30.0875,30.1664,29.9328,30.0683,9150.34,0
+RPT.US,D,20151026,000000,30.0683,30.1664,30.023,30.1147,2558.77,0
+RPT.US,D,20151027,000000,29.8336,30.0875,29.8336,30.023,8890.58,0
+RPT.US,D,20151028,000000,30.205,30.36,30.0875,30.3444,15438.7,0
+RPT.US,D,20151029,000000,30.2232,30.2232,29.769,29.883,2254.32,0
+RPT.US,D,20151030,000000,29.7443,29.9328,29.7158,29.8149,4422.31,0
+RPT.US,D,20151102,000000,29.9729,29.9729,29.7963,29.9539,4951.44,0
+RPT.US,D,20151103,000000,30.023,30.6453,30.023,30.3291,26757,0
+RPT.US,D,20151104,000000,30.2811,30.2811,29.8584,29.9729,11788.6,0
+RPT.US,D,20151105,000000,30.0506,30.0506,29.7443,29.9729,9236.93,0
+RPT.US,D,20151106,000000,29.769,29.9729,29.5452,29.8584,13313.4,0
+RPT.US,D,20151109,000000,29.8149,29.8149,29.4259,29.4523,7612.45,0
+RPT.US,D,20151110,000000,29.52,29.52,28.8542,29.2591,8468.49,0
+RPT.US,D,20151111,000000,29.8026,29.8026,29.1652,29.2053,3489.53,0
+RPT.US,D,20151112,000000,28.7407,28.9295,27.9429,28.8542,8043.63,0
+RPT.US,D,20151113,000000,28.8292,29.1137,28.5759,28.9295,2509.8,0
+RPT.US,D,20151116,000000,29.0505,29.2591,29.0294,29.2321,4850.97,0
+RPT.US,D,20151117,000000,29.4018,29.4018,29.0868,29.1652,2084.93,0
+RPT.US,D,20151118,000000,29.2868,29.3772,29.069,29.1137,4511.43,0
+RPT.US,D,20151119,000000,29.1443,29.2053,29.0294,29.1652,8340,0
+RPT.US,D,20151120,000000,29.1443,29.1921,29.0868,29.1443,4552.83,0
+RPT.US,D,20151123,000000,29.1921,29.5674,28.8542,29.1443,8255.18,0
+RPT.US,D,20151124,000000,28.9956,29.1443,28.9079,29.1137,7343.85,0
+RPT.US,D,20151125,000000,29.0505,29.3284,29.0505,29.2321,6850.32,0
+RPT.US,D,20151127,000000,29.2321,29.4523,29.2321,29.3498,893.652,0
+RPT.US,D,20151130,000000,29.4523,30.2712,29.4523,29.9205,5361.66,0
+RPT.US,D,20151201,000000,29.9389,29.9606,29.2591,29.4018,5971.31,0
+RPT.US,D,20151202,000000,29.4523,29.4523,29.0294,29.1652,4942.35,0
+RPT.US,D,20151203,000000,29.069,29.1921,28.7132,28.7898,6356.8,0
+RPT.US,D,20151204,000000,28.8292,28.9079,28.5759,28.6471,6510.03,0
+RPT.US,D,20151207,000000,28.5997,28.6285,28.3405,28.3405,4595.24,0
+RPT.US,D,20151208,000000,28.3405,28.5139,28.2256,28.3707,2879.12,0
+RPT.US,D,20151209,000000,28.3707,28.3905,27.8708,27.996,3489.53,0
+RPT.US,D,20151210,000000,27.9175,27.9175,27.7099,27.8509,4681.32,0
+RPT.US,D,20151211,000000,27.6604,28.5262,27.6604,27.8929,35998.8,0
+RPT.US,D,20151214,000000,27.996,28.455,27.7293,27.7755,8324.35,0
+RPT.US,D,20151215,000000,27.5681,28.6712,27.517,28.411,8255.18,0
+RPT.US,D,20151216,000000,28.2935,29.5674,28.2016,29.3772,6637.01,0
+RPT.US,D,20151217,000000,29.4018,29.6593,28.9993,29.1137,2766.53,0
+RPT.US,D,20151218,000000,29.0294,29.2868,28.3167,28.9502,12552.7,0
+RPT.US,D,20151221,000000,28.7407,28.8292,28.3167,28.6285,4170.88,0
+RPT.US,D,20151222,000000,28.7407,29.1443,28.5997,28.9295,4833.55,0
+RPT.US,D,20151223,000000,29.1137,29.2053,28.7723,29.0868,9192,0
+RPT.US,D,20151224,000000,29.4523,29.8952,28.9993,29.1443,14609.9,0
+RPT.US,D,20151228,000000,29.3772,29.5674,29.1443,29.4925,18967.6,0
+RPT.US,D,20151229,000000,29.6318,29.8952,29.3284,29.52,8913.05,0
+RPT.US,D,20151230,000000,29.5674,29.5674,28.9502,29.069,1158.21,0
+RPT.US,D,20151231,000000,29.0868,29.0868,28.455,28.4847,3279.25,0
+RPT.US,D,20160104,000000,28.5489,28.5489,27.9653,28.2517,25882.1,0
+RPT.US,D,20160105,000000,28.411,29.2321,28.3167,29.0868,3627.11,0
+RPT.US,D,20160106,000000,28.8292,29.4259,28.8292,29.1652,3645.29,0
+RPT.US,D,20160107,000000,28.9993,29.1652,28.1076,28.1314,3934.59,0
+RPT.US,D,20160108,000000,28.0609,28.2016,27.7531,27.7531,7030.57,0
+RPT.US,D,20160111,000000,27.996,28.0078,27.8009,27.8929,2147.79,0
+RPT.US,D,20160112,000000,28.0992,28.0992,27.049,27.2575,14792.4,0
+RPT.US,D,20160113,000000,27.3106,27.3106,26.3211,26.605,23519.9,0
+RPT.US,D,20160114,000000,26.605,28.1314,26.605,27.2369,3447.63,0
+RPT.US,D,20160115,000000,26.7397,26.8378,26.3933,26.6986,4300.13,0
+RPT.US,D,20160119,000000,26.5574,26.5574,26.0639,26.3468,7744.48,0
+RPT.US,D,20160120,000000,26.3468,26.3468,24.8637,26.1314,14294.6,0
+RPT.US,D,20160121,000000,26.0153,26.0153,25.4983,25.7327,5911.99,0
+RPT.US,D,20160122,000000,25.7327,25.8513,25.6487,25.7561,7730.6,0
+RPT.US,D,20160125,000000,25.6374,25.8294,25.4294,25.5924,9883.7,0
+RPT.US,D,20160126,000000,25.4983,25.8294,25.402,25.4504,18644.7,0
+RPT.US,D,20160127,000000,25.379,25.522,25.2634,25.379,9776.91,0
+RPT.US,D,20160128,000000,25.2634,25.4504,25.1441,25.2634,5646.67,0
+RPT.US,D,20160129,000000,25.3565,25.9677,25.3565,25.896,7448.11,0
+RPT.US,D,20160201,000000,25.7327,25.8294,25.4504,25.5924,6729.66,0
+RPT.US,D,20160202,000000,25.4504,25.4504,25.2867,25.3339,7530.66,0
+RPT.US,D,20160203,000000,25.4053,25.4053,24.6775,25.1441,10419.6,0
+RPT.US,D,20160204,000000,25.2634,25.2634,23.9237,24.2045,16157.4,0
+RPT.US,D,20160205,000000,24.2303,24.3464,23.3152,23.9955,18782.3,0
+RPT.US,D,20160208,000000,23.9955,24.9141,23.7345,24.7447,6027.36,0
+RPT.US,D,20160209,000000,24.537,24.6424,23.7345,23.8995,3956.05,0
+RPT.US,D,20160210,000000,23.9483,24.488,23.9483,24.2045,4150.68,0
+RPT.US,D,20160211,000000,23.9483,24.488,23.7764,24.3464,4479.37,0
+RPT.US,D,20160212,000000,24.4172,24.655,24.3202,24.488,4624.27,0
+RPT.US,D,20160216,000000,24.7215,24.9545,24.537,24.6775,4797.19,0
+RPT.US,D,20160217,000000,24.6775,24.7976,24.4631,24.6775,5127.39,0
+RPT.US,D,20160218,000000,24.4631,24.5575,24.2549,24.5116,10371.1,0
+RPT.US,D,20160219,000000,24.3951,24.8875,24.2045,24.2983,9729.45,0
+RPT.US,D,20160222,000000,24.3951,24.5116,24.1119,24.1815,6486.8,0
+RPT.US,D,20160223,000000,24.2045,24.2045,23.5956,23.7147,15375.3,0
+RPT.US,D,20160224,000000,23.64,23.64,23.2653,23.4081,5129.92,0
+RPT.US,D,20160225,000000,23.4535,23.5469,23.4081,23.4081,11079.7,0
+RPT.US,D,20160226,000000,23.2653,23.64,23.2324,23.2907,36899.2,0
+RPT.US,D,20160229,000000,23.3588,23.7147,23.3339,23.3588,9578.74,0
+RPT.US,D,20160301,000000,23.6179,23.6179,21.2915,21.5272,186764,0
+RPT.US,D,20160302,000000,22.325,24.2759,22.325,24.2045,168633,0
+RPT.US,D,20160303,000000,24.3202,25.5924,24.3202,25.4504,25794.7,0
+RPT.US,D,20160304,000000,25.5924,25.8723,25.4053,25.5924,16644.9,0
+RPT.US,D,20160307,000000,25.7561,25.9209,25.379,25.6161,17219.4,0
+RPT.US,D,20160308,000000,25.5459,25.7327,25.1711,25.4983,14866.9,0
+RPT.US,D,20160309,000000,25.4745,26.0774,25.4504,25.7366,5884.98,0
+RPT.US,D,20160310,000000,25.7131,25.7131,24.8728,25.402,6149.29,0
+RPT.US,D,20160311,000000,25.4983,25.4983,25.1126,25.2313,25512,0
+RPT.US,D,20160314,000000,25.0881,25.6188,24.8728,25.4983,5370.5,0
+RPT.US,D,20160315,000000,25.4504,25.6402,25.2102,25.2102,9842.8,0
+RPT.US,D,20160316,000000,25.1866,25.4504,25.1126,25.2313,11741.9,0
+RPT.US,D,20160317,000000,25.2102,25.5459,25.2102,25.4983,5142.03,0
+RPT.US,D,20160318,000000,25.5459,26.605,25.4745,26.5314,38261.7,0
+RPT.US,D,20160321,000000,26.3597,26.6517,26.2418,26.6517,42511.8,0
+RPT.US,D,20160322,000000,26.4112,26.5574,26.2193,26.3404,6780.14,0
+RPT.US,D,20160323,000000,26.4363,26.4363,25.9559,25.9773,6505.74,0
+RPT.US,D,20160324,000000,25.9559,27.2485,25.7366,26.9866,16804.9,0
+RPT.US,D,20160328,000000,26.6759,27.5858,26.3876,26.6759,17681.2,0
+RPT.US,D,20160329,000000,26.506,27.3695,26.3597,27.1082,17225,0
+RPT.US,D,20160330,000000,27.1566,27.2288,27.0376,27.0376,3918.18,0
+RPT.US,D,20160331,000000,27.0376,27.448,26.8653,26.8919,1924.13,0
+RPT.US,D,20160401,000000,26.8233,27.7531,26.7703,27.5134,15073.4,0
+RPT.US,D,20160404,000000,27.7099,28.3084,27.5796,27.7099,7157.04,0
+RPT.US,D,20160405,000000,27.7099,28.3322,27.7099,28.1903,6825.33,0
+RPT.US,D,20160406,000000,28.3322,28.6946,28.2617,28.2838,5113.51,0
+RPT.US,D,20160407,000000,28.2146,29.2742,28.2146,28.8321,20086.4,0
+RPT.US,D,20160408,000000,28.8321,28.9323,28.5964,28.7132,9706.23,0
+RPT.US,D,20160411,000000,28.7933,28.9145,28.4527,28.4792,6757.17,0
+RPT.US,D,20160412,000000,28.6712,29.1984,28.5462,29.1984,19836.5,0
+RPT.US,D,20160413,000000,29.4425,30.0162,29.1921,29.9263,13055.1,0
+RPT.US,D,20160414,000000,30.0162,30.696,29.8026,30.6395,7095.45,0
+RPT.US,D,20160415,000000,30.6395,31.196,30.6395,31.1019,10565.5,0
+RPT.US,D,20160418,000000,31.1212,31.6231,30.8748,31.4032,9702.19,0
+RPT.US,D,20160419,000000,31.818,31.8414,31.5071,31.5534,13299.7,0
+RPT.US,D,20160420,000000,31.6529,31.7716,31.1701,31.2643,21581.7,0
+RPT.US,D,20160421,000000,31.2413,31.4196,30.0438,30.6395,22857.3,0
+RPT.US,D,20160422,000000,30.5886,31.5305,30.5886,31.2861,10484.5,0
+RPT.US,D,20160425,000000,31.4579,31.8414,31.0763,31.818,5538.37,0
+RPT.US,D,20160426,000000,31.7716,32.9482,31.7716,32.7063,13570.1,0
+RPT.US,D,20160427,000000,32.8016,33.0227,32.6821,32.876,5919.06,0
+RPT.US,D,20160428,000000,32.6821,32.9482,32.5933,32.7775,4169.11,0
+RPT.US,D,20160429,000000,32.9035,32.9236,32.5662,32.7331,4178.45,0
+RPT.US,D,20160502,000000,32.8869,33.3153,32.8524,33.3153,9862.99,0
+RPT.US,D,20160503,000000,33.1892,33.1892,32.6338,32.8016,12267.5,0
+RPT.US,D,20160504,000000,32.8016,34.0091,32.8016,34.0091,100730,0
+RPT.US,D,20160505,000000,33.5242,34.0091,32.9957,33.4684,90250.6,0
+RPT.US,D,20160506,000000,33.6879,33.8811,33.3153,33.3536,18185.5,0
+RPT.US,D,20160509,000000,33.2968,33.6879,33.2968,33.5978,10881.1,0
+RPT.US,D,20160510,000000,33.6952,33.7643,33.0469,33.6153,13352,0
+RPT.US,D,20160511,000000,33.5516,34.3529,33.5516,33.9374,9046.08,0
+RPT.US,D,20160512,000000,33.7384,34.0897,33.6707,33.9868,7939.87,0
+RPT.US,D,20160513,000000,34.0117,34.2754,33.5978,34.1542,7657.89,0
+RPT.US,D,20160516,000000,34.2754,34.3956,33.8877,34.1865,10802.8,0
+RPT.US,D,20160517,000000,34.133,34.133,32.08,33.6707,68269,0
+RPT.US,D,20160518,000000,33.7384,34.2116,33.2556,33.6153,12406.6,0
+RPT.US,D,20160519,000000,33.5978,33.7231,32.8631,33.5516,11126.4,0
+RPT.US,D,20160520,000000,33.5205,33.7384,33.1617,33.6153,10139.9,0
+RPT.US,D,20160523,000000,33.6707,33.8668,33.5978,33.7916,10846,0
+RPT.US,D,20160524,000000,33.7384,33.8877,33.7231,33.7643,13672.3,0
+RPT.US,D,20160525,000000,33.6427,33.6989,33.3254,33.6427,7245.15,0
+RPT.US,D,20160526,000000,33.4648,33.5978,33.3459,33.5205,10383.5,0
+RPT.US,D,20160527,000000,33.4053,34.2534,32.3017,34.0897,55641.7,0
+RPT.US,D,20160531,000000,34.0897,34.0897,33.6707,33.7384,7456.44,0
+RPT.US,D,20160601,000000,33.7384,33.9164,33.7231,33.8169,11150.2,0
+RPT.US,D,20160602,000000,33.6989,33.9374,33.433,33.7643,15682.8,0
+RPT.US,D,20160603,000000,33.8491,34.0117,33.6989,33.9868,23791.1,0
+RPT.US,D,20160606,000000,34.1542,34.1542,33.4403,34.0117,17564.5,0
+RPT.US,D,20160607,000000,34.0117,34.133,33.9374,34.0117,7383.23,0
+RPT.US,D,20160608,000000,34.0649,34.0649,33.9663,34.0117,12790,0
+RPT.US,D,20160609,000000,33.9374,34.2534,33.8169,34.2363,12665.1,0
+RPT.US,D,20160610,000000,31.7383,32.5186,31.689,32.5186,246217,0
+RPT.US,D,20160613,000000,32.5422,32.5422,31.8612,32.0333,29177,0
+RPT.US,D,20160614,000000,31.9535,32.3017,31.7586,32.2217,30652.5,0
+RPT.US,D,20160615,000000,32.4229,33.2758,32.0533,32.661,24020.3,0
+RPT.US,D,20160616,000000,32.661,32.9851,32.1795,32.7669,21033.4,0
+RPT.US,D,20160617,000000,32.7842,33.2237,32.4879,33.2237,70945.9,0
+RPT.US,D,20160620,000000,33.5978,33.9663,32.7157,33.1048,48664.4,0
+RPT.US,D,20160621,000000,33.0398,33.2556,32.57,32.6415,46285.6,0
+RPT.US,D,20160622,000000,32.5973,32.6099,32.1795,32.2487,28073.8,0
+RPT.US,D,20160623,000000,32.3288,32.9851,32.1694,32.7434,39830.6,0
+RPT.US,D,20160624,000000,32.2752,32.7669,31.8612,32.1522,360100,0
+RPT.US,D,20160627,000000,32.202,33.4933,31.8612,33.2065,37090.3,0
+RPT.US,D,20160628,000000,33.4933,33.9663,33.4439,33.8877,180120,0
+RPT.US,D,20160629,000000,33.8668,34.133,33.7231,33.8877,31834.7,0
+RPT.US,D,20160630,000000,34.0341,34.0341,33.4648,33.9374,23047.9,0
+RPT.US,D,20160701,000000,33.8877,34.1865,33.7384,33.9663,24955.1,0
+RPT.US,D,20160705,000000,34.0117,34.0897,33.6153,34.0117,23738.6,0
+RPT.US,D,20160706,000000,34.0897,34.133,33.9164,33.9663,13522.1,0
+RPT.US,D,20160707,000000,34.0649,34.0649,33.5978,33.7384,12808.7,0
+RPT.US,D,20160708,000000,33.7643,34.0649,33.7564,33.9663,16935.7,0
+RPT.US,D,20160711,000000,34.0117,34.1865,33.4933,34.0117,12833.7,0
+RPT.US,D,20160712,000000,34.0897,34.1865,33.9868,34.0649,22817.1,0
+RPT.US,D,20160713,000000,34.133,34.1865,33.9868,34.0341,15272.6,0
+RPT.US,D,20160714,000000,34.1865,34.1865,33.9868,34.0117,15618.4,0
+RPT.US,D,20160715,000000,34.2363,34.2363,33.7643,33.8877,27665.6,0
+RPT.US,D,20160718,000000,34.0341,34.2363,33.8169,33.9164,22279.4,0
+RPT.US,D,20160719,000000,34.0341,34.0341,33.7916,33.8668,21119.2,0
+RPT.US,D,20160720,000000,34.0117,34.1542,33.7231,34.133,22302.4,0
+RPT.US,D,20160721,000000,33.9663,34.0117,33.7384,33.7643,22924.9,0
+RPT.US,D,20160722,000000,33.8491,34.2116,33.7496,33.9164,32080.3,0
+RPT.US,D,20160725,000000,33.8877,35.2098,33.7916,35.1372,92491.8,0
+RPT.US,D,20160726,000000,35.1587,35.4317,33.9374,34.3324,36478.2,0
+RPT.US,D,20160727,000000,34.2116,34.6527,34.0897,34.3324,24420.2,0
+RPT.US,D,20160728,000000,34.4286,34.8989,34.1865,34.2534,22509.7,0
+RPT.US,D,20160729,000000,34.133,34.5047,33.5516,33.8877,101914,0
+RPT.US,D,20160801,000000,33.8877,34.5047,33.8877,34.1865,27192.7,0
+RPT.US,D,20160802,000000,34.2534,34.3324,33.6427,33.8877,16275.8,0
+RPT.US,D,20160803,000000,33.7643,33.9164,33.6427,33.8877,22206.2,0
+RPT.US,D,20160804,000000,34.0341,34.2534,33.9663,34.1152,22455.4,0
+RPT.US,D,20160805,000000,34.1542,34.3529,34.133,34.2754,16314.7,0
+RPT.US,D,20160808,000000,34.5736,34.7467,33.9663,34.2534,21709.9,0
+RPT.US,D,20160809,000000,34.3956,34.3956,34.0649,34.2116,30698.2,0
+RPT.US,D,20160810,000000,34.3324,34.3324,33.9868,34.0649,16016.3,0
+RPT.US,D,20160811,000000,34.0117,34.4575,33.9868,34.1865,76852.1,0
+RPT.US,D,20160812,000000,34.3324,34.6092,33.8951,34.0304,28889.2,0
+RPT.US,D,20160815,000000,34.1542,34.555,33.9841,34.2574,12859.7,0
+RPT.US,D,20160816,000000,34.0304,34.2116,33.8563,34.133,12092.8,0
+RPT.US,D,20160817,000000,34.1152,34.1152,33.5663,33.6324,13903.6,0
+RPT.US,D,20160818,000000,33.6324,34.1152,33.4439,33.5663,17714.7,0
+RPT.US,D,20160819,000000,33.5663,33.7337,33.0644,33.6598,25372.4,0
+RPT.US,D,20160822,000000,33.6324,33.7916,33.1388,33.2343,7848.74,0
+RPT.US,D,20160823,000000,33.2343,34.0091,33.21,33.5663,19773.2,0
+RPT.US,D,20160824,000000,33.4575,33.6598,33.3599,33.6077,7354.96,0
+RPT.US,D,20160825,000000,33.4197,34.0091,33.3848,33.9588,10703.8,0
+RPT.US,D,20160826,000000,33.8811,34.0304,33.1892,33.4575,7472.09,0
+RPT.US,D,20160829,000000,33.4783,33.8811,33.3355,33.5663,6251.02,0
+RPT.US,D,20160830,000000,33.5065,33.7337,33.5065,33.6879,7050.51,0
+RPT.US,D,20160831,000000,33.6324,34.2574,33.538,34.1542,18626.8,0
+RPT.US,D,20160901,000000,34.1152,34.1865,33.538,34.0863,14558.7,0
+RPT.US,D,20160902,000000,34.2784,34.5842,34.2116,34.3565,9035.99,0
+RPT.US,D,20160906,000000,34.3106,34.3993,34.0649,34.2574,7522.08,0
+RPT.US,D,20160907,000000,34.133,34.635,34.133,34.6092,13596.3,0
+RPT.US,D,20160908,000000,34.635,34.635,34.2784,34.555,8768.65,0
+RPT.US,D,20160909,000000,34.2784,34.5007,33.0644,33.1126,14233,0
+RPT.US,D,20160912,000000,33.1388,33.6748,32.5662,33.1388,14247.9,0
+RPT.US,D,20160913,000000,32.9616,33.3355,32.4704,32.917,14497.3,0
+RPT.US,D,20160914,000000,33.0877,33.5065,32.917,33.043,6752.38,0
+RPT.US,D,20160915,000000,33.1126,33.4783,32.661,33.0877,7668.5,0
+RPT.US,D,20160916,000000,33.2343,33.5663,32.9851,33.5065,24693.3,0
+RPT.US,D,20160919,000000,33.3848,34.1542,33.3848,33.9588,8751.99,0
+RPT.US,D,20160920,000000,34.1865,34.1865,33.7163,33.9374,9736.02,0
+RPT.US,D,20160921,000000,33.9374,34.2784,33.6879,34.0649,17393.1,0
+RPT.US,D,20160922,000000,34.0863,34.3819,34.0117,34.3106,20964.9,0
+RPT.US,D,20160923,000000,34.2784,34.5842,34.1865,34.3565,14586.4,0
+RPT.US,D,20160926,000000,34.3819,34.5842,33.9841,34.0091,15485.9,0
+RPT.US,D,20160927,000000,33.8811,34.3324,33.8811,34.0091,11726.2,0
+RPT.US,D,20160928,000000,33.9374,34.1865,33.9239,34.1152,9989.22,0
+RPT.US,D,20160929,000000,34.0091,34.53,34.0091,34.0863,11057.3,0
+RPT.US,D,20160930,000000,34.1865,34.6092,33.9588,34.0091,15204.4,0
+RPT.US,D,20161003,000000,34.1152,34.3565,33.7564,33.7813,6730.67,0
+RPT.US,D,20161004,000000,33.8103,34.5117,33.6324,34.3324,25611.4,0
+RPT.US,D,20161005,000000,34.53,34.6819,34.0649,34.1542,15687.1,0
+RPT.US,D,20161006,000000,34.2574,34.3106,33.5868,34.0649,9437.12,0
+RPT.US,D,20161007,000000,34.2116,34.3819,33.9087,34.3324,12209.2,0
+RPT.US,D,20161010,000000,34.3819,34.6092,34.3106,34.3565,87190.2,0
+RPT.US,D,20161011,000000,34.2574,34.5117,34.2116,34.3565,22799.7,0
+RPT.US,D,20161012,000000,34.4651,34.66,33.5065,33.5868,22707.8,0
+RPT.US,D,20161013,000000,33.5868,34.7329,33.2968,34.3324,34016.8,0
+RPT.US,D,20161014,000000,34.4651,34.8579,34.0304,34.555,83202.8,0
+RPT.US,D,20161017,000000,34.7329,34.8836,34.5842,34.7329,34828.4,0
+RPT.US,D,20161018,000000,34.8579,34.8579,34.53,34.5842,6978.06,0
+RPT.US,D,20161019,000000,34.7074,34.7074,34.4651,34.53,9169.03,0
+RPT.US,D,20161020,000000,34.53,34.8836,34.3565,34.7578,47575.4,0
+RPT.US,D,20161021,000000,34.5117,35.2799,34.5117,35.0522,10482.7,0
+RPT.US,D,20161024,000000,35.0782,35.2576,35.0522,35.2576,46198.8,0
+RPT.US,D,20161025,000000,35.1333,35.3314,35.1333,35.2358,11498.5,0
+RPT.US,D,20161026,000000,35.0522,35.3535,34.8322,34.976,12525.7,0
+RPT.US,D,20161027,000000,34.8836,34.976,34.1865,34.3993,12164.5,0
+RPT.US,D,20161028,000000,34.5117,34.5699,34.3819,34.3819,3437.28,0
+RPT.US,D,20161031,000000,34.555,34.7074,34.2784,34.53,14292.6,0
+RPT.US,D,20161101,000000,34.9055,34.9055,33.7564,33.8595,12573.7,0
+RPT.US,D,20161102,000000,34.0091,34.1152,33.5868,33.5868,25118.9,0
+RPT.US,D,20161103,000000,33.6324,33.6324,32.661,32.9851,23378.1,0
+RPT.US,D,20161104,000000,32.917,33.7163,32.917,33.5065,9970.03,0
+RPT.US,D,20161107,000000,33.6879,34.3993,33.538,34.1865,8731.03,0
+RPT.US,D,20161108,000000,34.0863,34.0863,33.5663,33.5868,11374.6,0
+RPT.US,D,20161109,000000,33.4439,33.8383,32.4124,33.8103,24519.6,0
+RPT.US,D,20161110,000000,33.7813,33.8595,33.1892,33.5868,24298,0
+RPT.US,D,20161111,000000,33.8811,34.4651,33.6879,34.0649,41769.1,0
+RPT.US,D,20161114,000000,34.0863,34.4686,34.0091,34.2609,22923.9,0
+RPT.US,D,20161115,000000,34.2146,34.2857,33.5242,34.1152,14311.3,0
+RPT.US,D,20161116,000000,34.0863,34.2857,33.9841,34.158,12058.2,0
+RPT.US,D,20161117,000000,34.158,34.2609,33.7053,34.0649,12716.3,0
+RPT.US,D,20161118,000000,34.0304,34.2609,33.7053,34.2146,11482.6,0
+RPT.US,D,20161121,000000,34.133,34.2609,33.9061,34.0863,15300.3,0
+RPT.US,D,20161122,000000,34.1152,34.4402,34.0091,34.1152,22980,0
+RPT.US,D,20161123,000000,34.0863,34.2395,33.8347,33.9588,12477.8,0
+RPT.US,D,20161125,000000,33.9337,34.0304,33.8811,33.8811,5134.71,0
+RPT.US,D,20161128,000000,33.8811,33.9841,33.7496,33.9061,20576.9,0
+RPT.US,D,20161129,000000,33.8811,34.0091,33.6216,33.6806,23973.6,0
+RPT.US,D,20161130,000000,33.5242,33.7053,32.7669,32.8936,32359.3,0
+RPT.US,D,20161201,000000,32.917,33.0605,32.3822,32.5901,23175.9,0
+RPT.US,D,20161202,000000,32.5146,32.7399,32.1822,32.3822,39769,0
+RPT.US,D,20161205,000000,32.4643,33.5556,32.0039,33.5556,37915.6,0
+RPT.US,D,20161206,000000,33.7496,34.0863,33.3459,33.8811,21741.2,0
+RPT.US,D,20161207,000000,33.7782,34.158,33.7298,34.158,10999.5,0
+RPT.US,D,20161208,000000,34.2146,34.6488,34.0091,34.4402,19055,0
+RPT.US,D,20161209,000000,34.4402,34.7724,34.3956,34.7217,16174.6,0
+RPT.US,D,20161212,000000,34.6959,34.9205,34.4686,34.9024,12224.8,0
+RPT.US,D,20161213,000000,34.9024,35.2759,34.2609,34.3636,23124.6,0
+RPT.US,D,20161214,000000,34.2609,34.7578,33.9239,34.3392,12513.4,0
+RPT.US,D,20161215,000000,34.3144,34.6709,34.0897,34.2146,14851.8,0
+RPT.US,D,20161216,000000,34.2146,35.0267,34.133,34.2609,44114.6,0
+RPT.US,D,20161219,000000,34.4402,34.7792,34.3636,34.7217,10529.2,0
+RPT.US,D,20161220,000000,34.9467,35.0267,34.7943,34.9024,8207.97,0
+RPT.US,D,20161221,000000,34.976,35.0676,34.2395,34.2609,13171.7,0
+RPT.US,D,20161222,000000,34.2146,34.389,34.0304,34.2395,8122.64,0
+RPT.US,D,20161223,000000,34.158,34.3636,34.0304,34.2395,3764.7,0
+RPT.US,D,20161227,000000,34.3636,34.5193,34.1865,34.2609,7157.04,0
+RPT.US,D,20161228,000000,34.1865,34.2146,33.7496,34.1152,5381.35,0
+RPT.US,D,20161229,000000,34.1152,34.4905,33.4723,33.5556,18025.7,0
+RPT.US,D,20161230,000000,33.7053,33.8347,33.4474,33.6806,13757.9,0
+RPT.US,D,20170103,000000,33.9841,34.1865,33.5556,34.0863,5555.54,0
+RPT.US,D,20170104,000000,34.3392,34.5374,34.0304,34.3144,11042.6,0
+RPT.US,D,20170105,000000,34.0863,34.3144,33.9588,34.158,8429.36,0
+RPT.US,D,20170106,000000,34.3144,34.3144,33.6216,33.7298,5075.89,0
+RPT.US,D,20170109,000000,33.6502,33.7496,33.2172,33.3459,16253.3,0
+RPT.US,D,20170110,000000,33.3709,34.0304,33.1954,33.8811,7940.13,0
+RPT.US,D,20170111,000000,33.8811,34.5374,33.6502,34.3144,26842.6,0
+RPT.US,D,20170112,000000,34.4686,34.4686,33.8811,33.9061,5614.1,0
+RPT.US,D,20170113,000000,34.1152,34.1152,33.9061,33.9588,6924.54,0
+RPT.US,D,20170117,000000,33.8811,34.0729,33.6806,33.6806,9583.54,0
+RPT.US,D,20170118,000000,33.8563,33.8563,33.433,33.6008,4812.59,0
+RPT.US,D,20170119,000000,33.6502,33.6502,32.9891,33.1451,7733.12,0
+RPT.US,D,20170120,000000,33.0942,33.5065,33.0942,33.4965,30995.1,0
+RPT.US,D,20170123,000000,33.4684,34.0649,33.4474,33.7298,4351.63,0
+RPT.US,D,20170124,000000,33.6806,34.133,33.433,34.0304,6968.22,0
+RPT.US,D,20170125,000000,34.2146,34.4686,34.0091,34.0863,4317.3,0
+RPT.US,D,20170126,000000,34.2609,34.2609,33.9588,34.0863,5882.96,0
+RPT.US,D,20170127,000000,34.0091,34.1152,33.6216,34.0304,5972.58,0
+RPT.US,D,20170130,000000,34.2891,34.2891,33.0505,33.0703,9328.82,0
+RPT.US,D,20170131,000000,33.1178,33.3213,32.9406,33.0187,8649.49,0
+RPT.US,D,20170201,000000,33.1451,33.3213,32.9406,32.9891,4136.8,0
+RPT.US,D,20170202,000000,33.1178,33.2758,32.9406,32.9891,5447.49,0
+RPT.US,D,20170203,000000,33.3009,33.3213,33.1451,33.3009,3491.05,0
+RPT.US,D,20170206,000000,33.4023,33.6216,33.2172,33.245,10830.3,0
+RPT.US,D,20170207,000000,33.2172,33.4684,33.1451,33.1748,6647.11,0
+RPT.US,D,20170208,000000,33.1451,33.1451,32.7399,32.8936,7440.79,0
+RPT.US,D,20170209,000000,32.7399,33.1178,32.7399,32.9891,7052.28,0
+RPT.US,D,20170210,000000,33.0703,33.4474,33.0187,33.2758,6480.75,0
+RPT.US,D,20170213,000000,33.4684,33.6806,33.3709,33.6502,8801.21,0
+RPT.US,D,20170214,000000,33.6502,33.8491,33.1954,33.4023,8684.58,0
+RPT.US,D,20170215,000000,33.2172,33.3459,33.1178,33.3213,6650.39,0
+RPT.US,D,20170216,000000,33.4023,33.6216,33.2758,33.5556,5373.52,0
+RPT.US,D,20170217,000000,33.6216,33.7053,33.3709,33.6806,14115.1,0
+RPT.US,D,20170221,000000,33.7053,34.0091,33.1748,33.9588,9154.13,0
+RPT.US,D,20170222,000000,33.8811,34.1152,33.7782,33.9337,15868.9,0
+RPT.US,D,20170223,000000,33.9735,34.2609,33.6502,33.8811,13559.7,0
+RPT.US,D,20170224,000000,33.6008,33.8347,33.3213,33.7053,6944.23,0
+RPT.US,D,20170227,000000,33.6806,33.8347,33.6008,33.7053,10486.7,0
+RPT.US,D,20170228,000000,33.6216,33.7782,33.1451,33.3459,9991.24,0
+RPT.US,D,20170301,000000,33.6502,33.8063,33.3254,33.7782,10280.5,0
+RPT.US,D,20170302,000000,33.3709,33.3709,32.7669,33.0703,32414.6,0
+RPT.US,D,20170303,000000,33.1451,33.5556,33.0505,33.4965,72727.6,0
+RPT.US,D,20170306,000000,33.4965,33.6216,33.0644,33.4965,10471.1,0
+RPT.US,D,20170307,000000,33.4474,33.4965,33.245,33.4023,9612.57,0
+RPT.US,D,20170308,000000,33.433,33.4965,33.2172,33.3009,20032.2,0
+RPT.US,D,20170309,000000,33.4965,33.5556,32.9406,33.0942,60779.2,0
+RPT.US,D,20170310,000000,33.0942,33.3459,32.982,33.245,20278,0
+RPT.US,D,20170313,000000,33.1714,33.6324,33.1714,33.6077,33110.8,0
+RPT.US,D,20170314,000000,33.6324,33.6324,33.2758,33.4053,8101.44,0
+RPT.US,D,20170315,000000,33.4756,33.8133,33.4053,33.7163,23359.4,0
+RPT.US,D,20170316,000000,33.8452,33.9061,33.3254,33.6598,17709.7,0
+RPT.US,D,20170317,000000,33.6324,33.9239,33.5025,33.9239,73730.4,0
+RPT.US,D,20170320,000000,33.9409,34.0516,33.7643,33.8737,17488,0
+RPT.US,D,20170321,000000,33.8737,34.0153,33.7384,33.8133,25268.1,0
+RPT.US,D,20170322,000000,33.7163,33.9409,33.4756,33.8911,21915.1,0
+RPT.US,D,20170323,000000,33.8133,34.0194,33.6324,33.7889,65958.9,0
+RPT.US,D,20170324,000000,33.7889,33.8737,33.2172,33.4053,11148.4,0
+RPT.US,D,20170327,000000,33.1714,33.6598,32.9616,33.0133,15537.1,0
+RPT.US,D,20170328,000000,32.9141,33.2172,32.9141,33.1714,16598.7,0
+RPT.US,D,20170329,000000,33.245,33.6879,33.245,33.5306,14705.1,0
+RPT.US,D,20170330,000000,33.5306,33.8452,33.4756,33.8452,8906.48,0
+RPT.US,D,20170331,000000,33.8452,34.0194,33.6598,33.7643,16401,0
+RPT.US,D,20170403,000000,33.7384,34.1506,33.6077,33.6598,13994.7,0
+RPT.US,D,20170404,000000,33.6879,33.8452,33.559,33.7643,14049.5,0
+RPT.US,D,20170405,000000,33.8911,34.0194,33.1954,33.3254,26203.4,0
+RPT.US,D,20170406,000000,33.2758,33.559,33.0133,33.5025,13634.5,0
+RPT.US,D,20170407,000000,33.4541,33.5417,33.1714,33.4053,6116.22,0
+RPT.US,D,20170410,000000,33.4053,33.559,33.245,33.3741,9130.15,0
+RPT.US,D,20170411,000000,33.3254,33.8452,33.3254,33.6879,8839.08,0
+RPT.US,D,20170412,000000,33.6598,34.0194,33.2172,33.9239,20947.8,0
+RPT.US,D,20170413,000000,33.8452,34.0341,33.6324,33.8737,11879.2,0
+RPT.US,D,20170417,000000,33.9735,33.9735,33.6879,33.9239,39521.1,0
+RPT.US,D,20170418,000000,33.8737,34.1015,33.7643,33.8737,8706.8,0
+RPT.US,D,20170419,000000,33.8737,33.9409,33.5868,33.8452,15532.6,0
+RPT.US,D,20170420,000000,33.7889,34.2326,33.7643,34.1506,79866.8,0
+RPT.US,D,20170421,000000,34.1015,34.7724,34.1015,34.5915,33442.8,0
+RPT.US,D,20170424,000000,34.7724,35.1587,34.7105,35.0822,47379.7,0
+RPT.US,D,20170425,000000,35.2137,35.5246,35.1372,35.3908,33134.3,0
+RPT.US,D,20170426,000000,35.3682,35.6771,35.2545,35.4165,41449,0
+RPT.US,D,20170427,000000,35.5433,35.6771,35.3908,35.4466,16764.3,0
+RPT.US,D,20170428,000000,35.4763,35.4763,35.0822,35.1811,21351.2,0
+RPT.US,D,20170501,000000,35.3908,35.3908,34.9285,35.0343,11263.5,0
+RPT.US,D,20170502,000000,35.1372,35.663,34.8543,34.9572,20743.6,0
+RPT.US,D,20170503,000000,35.0522,35.6999,34.9285,35.5433,39366.1,0
+RPT.US,D,20170504,000000,35.5433,35.7856,35.342,35.4165,32448.6,0
+RPT.US,D,20170505,000000,35.6328,36.3014,35.2652,36.1917,70873.9,0
+RPT.US,D,20170508,000000,36.2222,36.3546,36.1236,36.3546,18407.7,0
+RPT.US,D,20170509,000000,36.4869,36.4869,36.0178,36.1917,26445,0
+RPT.US,D,20170510,000000,36.275,36.3546,35.9832,36.1463,17749.3,0
+RPT.US,D,20170511,000000,36.2222,36.3771,35.8562,36.2487,21611.5,0
+RPT.US,D,20170512,000000,36.1728,36.5598,36.0138,36.275,19584.1,0
+RPT.US,D,20170515,000000,36.3279,36.5598,36.3014,36.4569,17134.4,0
+RPT.US,D,20170516,000000,36.4569,36.5598,36.4267,36.4905,27310.1,0
+RPT.US,D,20170517,000000,36.275,36.5483,36.1426,36.3848,16144.3,0
+RPT.US,D,20170518,000000,36.3848,36.4151,36.0138,36.3014,12927.9,0
+RPT.US,D,20170519,000000,36.1728,36.5598,36.1728,36.4905,13930.6,0
+RPT.US,D,20170522,000000,36.5138,36.6215,36.4569,36.5943,10680.9,0
+RPT.US,D,20170523,000000,36.6481,36.6866,36.3848,36.3848,10408.7,0
+RPT.US,D,20170524,000000,36.4151,36.7215,36.4151,36.5943,16514.6,0
+RPT.US,D,20170525,000000,36.6715,36.7479,36.3582,36.4569,6584.5,0
+RPT.US,D,20170526,000000,36.4151,36.7215,35.8261,36.5138,13952,0
+RPT.US,D,20170530,000000,36.4267,36.6595,36.3848,36.4151,5931.17,0
+RPT.US,D,20170531,000000,36.3014,37.0623,35.8261,36.807,17999.7,0
+RPT.US,D,20170601,000000,36.8263,37.1747,36.5943,37.1241,9328.57,0
+RPT.US,D,20170602,000000,37.1747,37.4299,37.0974,37.2791,13912.9,0
+RPT.US,D,20170605,000000,37.2172,37.3334,36.6481,36.7215,9135.95,0
+RPT.US,D,20170606,000000,36.6905,36.8612,36.4905,36.6905,62941.4,0
+RPT.US,D,20170607,000000,36.6905,36.7215,36.4267,36.6481,14307.7,0
+RPT.US,D,20170608,000000,36.6481,37.2172,36.5943,37.0081,13321.7,0
+RPT.US,D,20170609,000000,37.0081,37.0974,36.807,36.9499,19234.4,0
+RPT.US,D,20170612,000000,36.9499,37.3877,36.8612,36.9344,17856.9,0
+RPT.US,D,20170613,000000,37.0081,37.1747,36.6905,37.0974,21792,0
+RPT.US,D,20170614,000000,37.1241,37.4535,37.0974,37.31,12493.2,0
+RPT.US,D,20170615,000000,37.0974,37.4843,37.0974,37.3604,17584.2,0
+RPT.US,D,20170616,000000,37.0974,38.5511,36.7215,38.4125,140135,0
+RPT.US,D,20170619,000000,37.6955,37.9648,37.3604,37.5654,31999.8,0
+RPT.US,D,20170620,000000,37.3604,37.648,37.2482,37.5192,16091,0
+RPT.US,D,20170621,000000,37.5654,37.5654,37.1747,37.2791,7961.08,0
+RPT.US,D,20170622,000000,37.2791,37.2791,36.9499,37.0664,7101.25,0
+RPT.US,D,20170623,000000,37.0974,37.7548,37.0432,37.5654,88629.6,0
+RPT.US,D,20170626,000000,37.5928,37.6955,37.2172,37.4071,21449.4,0
+RPT.US,D,20170627,000000,37.4071,37.5192,36.807,36.807,16845.3,0
+RPT.US,D,20170628,000000,36.8612,37.6796,36.6905,37.2172,14648,0
+RPT.US,D,20170629,000000,37.2172,37.2172,36.807,37.1747,18670,0
+RPT.US,D,20170630,000000,37.1979,37.1979,36.8612,36.9115,12335.1,0
+RPT.US,D,20170703,000000,37.1241,37.1241,36.9344,37.0664,7578.12,0
+RPT.US,D,20170705,000000,36.9499,37.4185,36.8263,37.3604,16707.7,0
+RPT.US,D,20170706,000000,37.1979,37.1979,36.9115,37.0664,10457.2,0
+RPT.US,D,20170707,000000,37.0081,37.2791,36.8612,37.2172,12890,0
+RPT.US,D,20170710,000000,37.2172,37.3604,37.0081,37.0664,13271.5,0
+RPT.US,D,20170711,000000,37.0432,37.6955,36.4151,37.1979,22862.6,0
+RPT.US,D,20170712,000000,37.3334,37.4535,37.1747,37.3877,7781.34,0
+RPT.US,D,20170713,000000,37.4071,37.4071,36.9499,37.1476,4474.57,0
+RPT.US,D,20170714,000000,37.1241,37.31,37.0432,37.2172,4948.16,0
+RPT.US,D,20170717,000000,37.3604,37.5465,37.1476,37.4535,7776.29,0
+RPT.US,D,20170718,000000,37.3877,37.3877,37.2791,37.31,6464.59,0
+RPT.US,D,20170719,000000,37.31,37.7548,37.2791,37.4535,7769.47,0
+RPT.US,D,20170720,000000,37.4299,37.4843,37.2172,37.4071,6304.03,0
+RPT.US,D,20170721,000000,37.6955,37.6955,36.9499,37.0081,17570.6,0
+RPT.US,D,20170724,000000,37.1476,37.1476,36.5138,36.8612,6710.97,0
+RPT.US,D,20170725,000000,37.0974,37.0974,36.4569,36.5598,11727.5,0
+RPT.US,D,20170726,000000,36.5598,36.807,36.5404,36.5598,6404,0
+RPT.US,D,20170727,000000,36.5598,36.7598,36.2222,36.275,14873,0
+RPT.US,D,20170728,000000,36.275,36.4151,36.044,36.3279,21933.1,0
+RPT.US,D,20170731,000000,36.4267,37.1476,36.4267,36.7479,11189.8,0
+RPT.US,D,20170801,000000,36.7479,36.8571,36.6097,36.8263,5187.73,0
+RPT.US,D,20170802,000000,36.9115,37.31,36.9115,37.0081,37072.4,0
+RPT.US,D,20170803,000000,37.0432,37.1979,36.7215,36.807,9507.05,0
+RPT.US,D,20170804,000000,36.7754,37.31,36.6715,36.8841,16275.8,0
+RPT.US,D,20170807,000000,39.4662,40.6624,37.2172,37.9133,130675,0
+RPT.US,D,20170808,000000,38.0163,39.5494,38.0163,38.2263,107617,0
+RPT.US,D,20170809,000000,38.4125,38.6501,38.0163,38.4125,55794.4,0
+RPT.US,D,20170810,000000,38.468,38.9155,38.258,38.2856,43522.1,0
+RPT.US,D,20170811,000000,38.2856,38.5552,37.6043,38.4996,36426.7,0
+RPT.US,D,20170814,000000,38.4996,39.3037,38.4996,39.0344,34287.9,0
+RPT.US,D,20170815,000000,39.0621,39.0621,38.4165,38.7411,31383.1,0
+RPT.US,D,20170816,000000,38.7649,39.2285,38.5552,38.5946,46063.2,0
+RPT.US,D,20170817,000000,38.4996,39.1452,38.0123,38.064,33435.9,0
+RPT.US,D,20170818,000000,37.8698,38.5353,37.648,38.3649,32875.8,0
+RPT.US,D,20170821,000000,38.3373,38.5591,38.258,38.3373,10136.1,0
+RPT.US,D,20170822,000000,38.3846,38.44,38.3649,38.3846,11747.4,0
+RPT.US,D,20170823,000000,38.4165,38.7967,38.3373,38.4165,18349.1,0
+RPT.US,D,20170824,000000,38.5272,38.7848,38.4165,38.4165,18763.9,0
+RPT.US,D,20170825,000000,38.4719,38.6263,38.4165,38.4165,11091.8,0
+RPT.US,D,20170828,000000,38.4996,38.4996,38.3093,38.4165,6433.29,0
+RPT.US,D,20170829,000000,38.3093,38.4165,37.7708,37.8539,18034.8,0
+RPT.US,D,20170830,000000,37.8539,38.0123,37.8262,37.9569,8993.32,0
+RPT.US,D,20170831,000000,38.0361,38.5272,38.0361,38.2263,13136.9,0
+RPT.US,D,20170901,000000,38.2263,38.8442,38.0281,38.5552,25956.8,0
+RPT.US,D,20170905,000000,38.7175,38.8283,38.0123,38.1233,16051.1,0
+RPT.US,D,20170906,000000,38.1944,38.3649,37.9293,38.0361,11011.3,0
+RPT.US,D,20170907,000000,38.1471,38.3093,37.9054,38.0361,8973.89,0
+RPT.US,D,20170908,000000,37.9569,38.1471,37.8301,38.0916,15068.4,0
+RPT.US,D,20170911,000000,38.3093,38.353,37.9054,37.9293,10607.9,0
+RPT.US,D,20170912,000000,38.1233,38.1233,37.5347,37.6043,14532.7,0
+RPT.US,D,20170913,000000,37.5347,37.7708,37.2561,37.2832,13312.9,0
+RPT.US,D,20170914,000000,37.2019,37.6043,36.9344,37.4185,11517.5,0
+RPT.US,D,20170915,000000,37.4648,37.7152,37.2133,37.5347,65259.6,0
+RPT.US,D,20170918,000000,37.3952,38.3093,37.3952,38.0361,15206.2,0
+RPT.US,D,20170919,000000,38.0361,38.5946,38.0123,38.3373,13279.5,0
+RPT.US,D,20170920,000000,38.3846,38.4521,38.0004,38.1944,11089.3,0
+RPT.US,D,20170921,000000,38.2263,38.3925,38.0361,38.258,14186.8,0
+RPT.US,D,20170922,000000,38.2856,38.4165,38.0916,38.2856,13990.2,0
+RPT.US,D,20170925,000000,38.3846,38.3846,38.06,38.2263,7847.73,0
+RPT.US,D,20170926,000000,38.064,38.2856,38.0361,38.1233,14705.1,0
+RPT.US,D,20170927,000000,38.1471,38.6619,38.0361,38.5749,16612.6,0
+RPT.US,D,20170928,000000,38.4165,38.4996,37.9886,38.2856,18809.1,0
+RPT.US,D,20170929,000000,38.1233,38.1944,37.9293,37.9886,22553.3,0
+RPT.US,D,20171002,000000,37.9886,38.2263,37.9054,38.2263,12224.1,0
+RPT.US,D,20171003,000000,38.2856,38.4125,38.1233,38.3093,12820.1,0
+RPT.US,D,20171004,000000,38.44,38.44,38.0559,38.2856,6187.15,0
+RPT.US,D,20171005,000000,38.3649,38.4719,38.2263,38.44,8204.18,0
+RPT.US,D,20171006,000000,38.44,38.4996,38.1944,38.4719,6938.17,0
+RPT.US,D,20171009,000000,38.6263,38.7967,38.44,38.5946,32815.4,0
+RPT.US,D,20171010,000000,38.7411,38.7649,38.5749,38.7411,33007.8,0
+RPT.US,D,20171011,000000,38.5552,39.0344,38.5552,38.8442,25510,0
+RPT.US,D,20171012,000000,38.8442,39.1137,38.6778,39.0621,9219.51,0
+RPT.US,D,20171013,000000,38.9551,39.2285,38.8759,39.0344,9196.04,0
+RPT.US,D,20171016,000000,39.0621,39.3077,39.0344,39.0938,12249.1,0
+RPT.US,D,20171017,000000,39.1691,39.3077,39.0938,39.1691,7131.8,0
+RPT.US,D,20171018,000000,39.1928,39.3392,39.0779,39.1452,10834.9,0
+RPT.US,D,20171019,000000,39.2285,39.3392,38.9313,38.9748,6728.14,0
+RPT.US,D,20171020,000000,39.1691,39.3392,38.8759,39.0938,12455,0
+RPT.US,D,20171023,000000,39.1137,39.2285,38.4165,38.44,26494.7,0
+RPT.US,D,20171024,000000,38.5749,38.9313,38.3373,38.4996,15088,0
+RPT.US,D,20171025,000000,38.4719,38.8442,38.2856,38.4165,13075.8,0
+RPT.US,D,20171026,000000,38.4719,38.5552,37.743,37.8301,13500.9,0
+RPT.US,D,20171027,000000,37.743,38.5552,37.2059,38.4719,16051.4,0
+RPT.US,D,20171030,000000,38.5552,38.6898,37.7983,37.9886,7314.82,0
+RPT.US,D,20171031,000000,38.1944,38.2263,37.8539,38.1471,11412.2,0
+RPT.US,D,20171101,000000,38.3093,38.3093,37.4648,37.743,15548.8,0
+RPT.US,D,20171102,000000,37.743,38.1668,37.7152,38.1233,7779.57,0
+RPT.US,D,20171103,000000,38.064,38.064,37.5152,37.7152,10442.1,0
+RPT.US,D,20171106,000000,37.8698,37.8975,36.8841,36.9344,29595,0
+RPT.US,D,20171107,000000,36.8223,37.3567,36.8223,37.0664,21807.6,0
+RPT.US,D,20171108,000000,38.4165,39.0501,37.9054,38.7967,74078.7,0
+RPT.US,D,20171109,000000,38.4996,39.1928,38.4996,39.1452,21757.6,0
+RPT.US,D,20171110,000000,39.2285,39.6008,39.2285,39.4622,29423.1,0
+RPT.US,D,20171113,000000,39.4146,39.4938,39.1137,39.2522,8919.86,0
+RPT.US,D,20171114,000000,39.3077,39.3392,39.1137,39.1928,16859.4,0
+RPT.US,D,20171115,000000,38.9313,39.4622,38.7808,38.7967,25736.9,0
+RPT.US,D,20171116,000000,38.9591,39.26,38.5668,39.2323,12603,0
+RPT.US,D,20171117,000000,39.0105,39.2918,38.9037,39.0105,9836.24,0
+RPT.US,D,20171120,000000,39.1254,39.26,38.7411,39.2046,10210.8,0
+RPT.US,D,20171121,000000,39.26,39.5414,38.9196,39.5136,15957.7,0
+RPT.US,D,20171122,000000,39.5414,39.589,39.0701,39.3195,14735.1,0
+RPT.US,D,20171124,000000,39.3195,39.4543,39.2086,39.3473,4195.87,0
+RPT.US,D,20171127,000000,39.4819,39.7315,39.0977,39.3791,15517.2,0
+RPT.US,D,20171128,000000,39.4028,39.569,39.0977,39.3473,8577.55,0
+RPT.US,D,20171129,000000,39.4028,39.7037,39.3791,39.589,8590.93,0
+RPT.US,D,20171130,000000,39.4225,39.6165,39.0422,39.4028,13715.8,0
+RPT.US,D,20171201,000000,39.589,39.6443,39.589,39.589,8894.11,0
+RPT.US,D,20171204,000000,39.5136,39.7315,39.3791,39.569,20078.1,0
+RPT.US,D,20171205,000000,39.569,39.8978,39.4543,39.6723,64589.1,0
+RPT.US,D,20171206,000000,39.8067,39.886,39.6165,39.6165,8441.48,0
+RPT.US,D,20171207,000000,39.6443,39.7315,39.4225,39.569,9877.38,0
+RPT.US,D,20171208,000000,39.589,39.8623,39.4225,39.569,29426.1,0
+RPT.US,D,20171211,000000,39.3473,39.7315,39.2046,39.3195,21365.3,0
+RPT.US,D,20171212,000000,39.2323,39.6165,39.2323,39.2918,11859.8,0
+RPT.US,D,20171213,000000,39.26,39.569,39.1254,39.1531,25387.3,0
+RPT.US,D,20171214,000000,39.1531,39.3195,38.7411,38.9037,32118.9,0
+RPT.US,D,20171215,000000,38.9351,39.4028,38.8918,39.0977,33650.8,0
+RPT.US,D,20171218,000000,39.3195,39.4225,39.0701,39.0977,12294.7,0
+RPT.US,D,20171219,000000,39.0977,39.2323,38.3134,38.4362,36377.7,0
+RPT.US,D,20171220,000000,38.357,38.6857,37.4146,38.1352,22158,0
+RPT.US,D,20171221,000000,38.2975,38.4917,38.1787,38.2975,21499.6,0
+RPT.US,D,20171222,000000,38.2499,38.4758,38.2499,38.2777,19561.1,0
+RPT.US,D,20171226,000000,38.2777,38.4917,37.8381,38.1787,9874.61,0
+RPT.US,D,20171227,000000,38.2777,38.4917,38.0242,38.357,5596.94,0
+RPT.US,D,20171228,000000,38.3253,38.658,38.3253,38.658,11338.2,0
+RPT.US,D,20171229,000000,38.7649,38.7649,38.0242,38.044,20353.3,0
+RPT.US,D,20180102,000000,38.1352,38.4917,37.9372,38.2777,12904.9,0
+RPT.US,D,20180103,000000,38.2777,38.4362,38.044,38.2777,9836.24,0
+RPT.US,D,20180104,000000,38.4125,38.9037,38.1588,38.2105,5179.4,0
+RPT.US,D,20180105,000000,38.357,38.357,38.1073,38.1787,11238.5,0
+RPT.US,D,20180108,000000,38.1588,38.3253,37.9965,38.1352,11387,0
+RPT.US,D,20180109,000000,38.1352,38.1352,37.8658,37.8658,13991.4,0
+RPT.US,D,20180110,000000,37.7469,38.2105,37.6083,37.9965,12229.1,0
+RPT.US,D,20180111,000000,37.9728,38.3293,37.9728,38.1588,10141.4,0
+RPT.US,D,20180112,000000,38.1588,38.357,37.8658,37.9728,5425.53,0
+RPT.US,D,20180116,000000,38.0242,38.4917,37.8658,37.8815,12141.5,0
+RPT.US,D,20180117,000000,38.0717,38.357,38.0717,38.1352,10309.3,0
+RPT.US,D,20180118,000000,38.2777,38.2777,37.7192,38.044,9639.83,0
+RPT.US,D,20180119,000000,37.8815,38.044,37.85,38.0242,9896.82,0
+RPT.US,D,20180122,000000,37.9965,38.1352,37.7192,37.941,13080.9,0
+RPT.US,D,20180123,000000,37.8815,38.1352,37.8815,38.044,6701.89,0
+RPT.US,D,20180124,000000,38.1352,38.1352,37.8617,37.9133,7081.31,0
+RPT.US,D,20180125,000000,37.9133,37.9965,37.7192,37.941,10592.5,0
+RPT.US,D,20180126,000000,38.0717,38.0717,37.6083,37.6914,11043.9,0
+RPT.US,D,20180129,000000,37.6677,37.8815,36.923,37.3952,14054.3,0
+RPT.US,D,20180130,000000,36.7836,37.6914,36.6715,37.3415,11529.3,0
+RPT.US,D,20180131,000000,37.2482,37.3952,36.6481,36.7836,14814.4,0
+RPT.US,D,20180201,000000,36.6715,36.9887,36.6215,36.7518,8582.6,0
+RPT.US,D,20180202,000000,36.6215,36.6215,36.1122,36.2899,15161,0
+RPT.US,D,20180205,000000,36.0138,36.4869,35.247,35.2981,40654.3,0
+RPT.US,D,20180206,000000,34.9354,35.9723,33.7813,35.3836,38585.8,0
+RPT.US,D,20180207,000000,35.3836,35.6032,35.1333,35.1333,22914.6,0
+RPT.US,D,20180208,000000,35.247,35.5729,35.0595,35.4061,27789.5,0
+RPT.US,D,20180209,000000,35.5207,35.5207,35.0933,35.1811,23950.9,0
+RPT.US,D,20180212,000000,35.2137,35.9794,34.6092,35.8712,19204.1,0
+RPT.US,D,20180213,000000,35.7335,36.044,35.5207,35.7928,13102.8,0
+RPT.US,D,20180214,000000,35.6551,36.044,35.6032,35.8712,10582.7,0
+RPT.US,D,20180215,000000,35.957,36.4869,35.957,36.2899,6647.61,0
+RPT.US,D,20180216,000000,36.1236,36.6979,36.1236,36.3471,5717.35,0
+RPT.US,D,20180220,000000,36.1767,36.5367,35.6551,35.681,8946.87,0
+RPT.US,D,20180221,000000,35.7928,36.4037,35.7928,35.9082,7788.15,0
+RPT.US,D,20180222,000000,36.0936,36.313,35.681,35.8451,7495.07,0
+RPT.US,D,20180223,000000,36.044,36.6215,35.9082,36.4492,11374.6,0
+RPT.US,D,20180226,000000,36.5059,36.8997,36.2182,36.8726,11522,0
+RPT.US,D,20180227,000000,36.8418,36.9464,36.1236,36.3697,12287.7,0
+RPT.US,D,20180228,000000,36.4227,36.4869,35.7335,35.7335,14024.2,0
+RPT.US,D,20180301,000000,35.681,36.2032,35.681,35.9794,9439.65,0
+RPT.US,D,20180302,000000,35.8188,36.4869,35.5623,36.3697,9038.26,0
+RPT.US,D,20180305,000000,36.2899,36.6215,36.2638,36.4492,7744.99,0
+RPT.US,D,20180306,000000,36.6215,36.9464,36.0744,36.8418,11544.7,0
+RPT.US,D,20180307,000000,36.6215,36.923,36.2066,36.4037,10350.2,0
+RPT.US,D,20180308,000000,36.4492,36.7518,36.2899,36.4492,7740.7,0
+RPT.US,D,20180309,000000,36.6215,36.8108,36.4037,36.8108,8524.53,0
+RPT.US,D,20180312,000000,36.7518,37.5347,36.7288,37.4648,18603.3,0
+RPT.US,D,20180313,000000,37.5579,37.6361,37.31,37.3682,14997.7,0
+RPT.US,D,20180314,000000,37.31,37.8658,37.2752,37.727,23975.1,0
+RPT.US,D,20180315,000000,37.727,37.8617,37.1669,37.442,9117.27,0
+RPT.US,D,20180316,000000,37.2443,37.6955,37.2443,37.442,30018.6,0
+RPT.US,D,20180319,000000,37.3952,37.5618,37.0545,37.4146,7703.59,0
+RPT.US,D,20180320,000000,37.31,37.3952,37.1127,37.1127,7534.2,0
+RPT.US,D,20180321,000000,37.1398,37.3415,37.0196,37.1398,10818.2,0
+RPT.US,D,20180322,000000,37.0819,37.2443,36.9887,37.0545,11667.4,0
+RPT.US,D,20180323,000000,37.1669,37.2752,36.8263,36.8263,10345.9,0
+RPT.US,D,20180326,000000,37.0545,37.2443,36.8612,37.1398,11295.1,0
+RPT.US,D,20180327,000000,37.1398,37.4146,36.7099,37.2443,17792.5,0
+RPT.US,D,20180328,000000,37.2172,37.8182,37.2172,37.6161,11221.1,0
+RPT.US,D,20180329,000000,37.7865,38.4047,37.7548,38.151,69011.4,0
+RPT.US,D,20180402,000000,38.1233,38.3174,37.5889,37.8658,16238.9,0
+RPT.US,D,20180403,000000,37.8975,38.151,37.8658,38.0321,11047.2,0
+RPT.US,D,20180404,000000,37.6757,38.2381,37.6757,38.064,7827.79,0
+RPT.US,D,20180405,000000,38.0955,38.242,37.9846,38.1708,7530.66,0
+RPT.US,D,20180406,000000,38.151,38.3728,38.0242,38.1233,6736.22,0
+RPT.US,D,20180409,000000,38.2024,38.353,38.0955,38.151,6849.06,0
+RPT.US,D,20180410,000000,38.3728,38.3728,38.0955,38.2381,6737.73,0
+RPT.US,D,20180411,000000,38.1708,38.1708,38.0083,38.0955,4755.04,0
+RPT.US,D,20180412,000000,38.2659,38.353,37.85,37.8658,4013.35,0
+RPT.US,D,20180413,000000,37.8658,37.9253,37.4688,37.4688,5994.79,0
+RPT.US,D,20180416,000000,37.5618,37.8182,37.2443,37.727,19589.9,0
+RPT.US,D,20180417,000000,38.0321,38.0321,37.6161,37.9569,10741.5,0
+RPT.US,D,20180418,000000,38.0083,38.0955,37.9253,37.9569,10167.9,0
+RPT.US,D,20180419,000000,37.9569,38.0321,37.8658,37.8658,4736.36,0
+RPT.US,D,20180420,000000,37.727,37.9253,37.727,37.8182,11295.3,0
+RPT.US,D,20180423,000000,37.85,37.8658,37.6955,37.6955,5200.1,0
+RPT.US,D,20180424,000000,37.8182,37.8658,37.6161,37.7865,10618,0
+RPT.US,D,20180425,000000,37.85,37.85,37.6441,37.6955,6794.03,0
+RPT.US,D,20180426,000000,37.6955,38.2659,37.6955,37.9253,11937.3,0
+RPT.US,D,20180427,000000,37.8975,38.0321,37.7865,37.8182,5371.76,0
+RPT.US,D,20180430,000000,37.9253,38.064,37.6955,37.85,10470.1,0
+RPT.US,D,20180501,000000,37.8975,37.9569,37.3952,37.9569,8268.81,0
+RPT.US,D,20180502,000000,36.6826,37.9094,36.6561,37.6955,18093.1,0
+RPT.US,D,20180503,000000,37.5889,37.727,37.3682,37.6441,8903.96,0
+RPT.US,D,20180504,000000,37.4146,37.8182,37.4146,37.6757,16827.6,0
+RPT.US,D,20180507,000000,37.8182,38.0955,37.727,37.9569,17290.9,0
+RPT.US,D,20180508,000000,37.9846,38.064,37.5618,37.6441,6881.12,0
+RPT.US,D,20180509,000000,37.6955,37.6955,37.4146,37.5347,11845.6,0
+RPT.US,D,20180510,000000,37.442,37.727,37.442,37.6161,10002.8,0
+RPT.US,D,20180511,000000,37.6757,38.151,37.6757,38.0083,32612,0
+RPT.US,D,20180514,000000,38.2975,38.3253,37.7509,38.0321,23258.9,0
+RPT.US,D,20180515,000000,37.8934,38.155,37.7232,38.0083,14485.2,0
+RPT.US,D,20180516,000000,38.064,38.064,37.8462,37.9846,13644.3,0
+RPT.US,D,20180517,000000,38.0321,38.2064,38.0321,38.1708,8076.19,0
+RPT.US,D,20180518,000000,38.2975,38.3253,38.0083,38.0083,8281.94,0
+RPT.US,D,20180521,000000,37.9569,38.2738,37.9569,38.2738,11540.4,0
+RPT.US,D,20180522,000000,38.2064,38.3609,38.0083,38.064,12403.8,0
+RPT.US,D,20180523,000000,37.9569,38.2459,37.6043,38.2064,12914.2,0
+RPT.US,D,20180524,000000,38.2459,38.2459,37.8658,38.0321,6885.67,0
+RPT.US,D,20180525,000000,37.9212,37.9846,37.7232,37.8462,8573.76,0
+RPT.US,D,20180529,000000,37.6914,38.0083,37.6914,37.8934,8296.58,0
+RPT.US,D,20180530,000000,38.0083,38.1274,37.8658,37.9569,12975.3,0
+RPT.US,D,20180531,000000,38.2064,38.2064,37.9212,38.0321,10533.9,0
+RPT.US,D,20180601,000000,38.155,38.155,37.6638,37.9569,7340.57,0
+RPT.US,D,20180604,000000,38.2064,38.2064,37.8934,37.9846,10735.1,0
+RPT.US,D,20180605,000000,37.9846,37.9846,37.7826,37.8103,10828.3,0
+RPT.US,D,20180606,000000,37.8103,37.8934,37.345,37.3952,25161.1,0
+RPT.US,D,20180607,000000,37.4264,37.6317,37.3528,37.3798,30594.9,0
+RPT.US,D,20180608,000000,37.3798,37.6317,37.3798,37.5776,9407.33,0
+RPT.US,D,20180611,000000,37.55,37.6317,37.4264,37.55,10775.3,0
+RPT.US,D,20180612,000000,37.5776,37.5776,37.2871,37.3528,16057.4,0
+RPT.US,D,20180613,000000,37.3219,37.3798,36.8881,36.9423,20166,0
+RPT.US,D,20180614,000000,36.9967,37.1709,36.9967,37.1206,11689.6,0
+RPT.US,D,20180615,000000,37.1438,37.1438,36.9115,36.9115,24371.7,0
+RPT.US,D,20180618,000000,36.9115,37.5232,36.9115,37.4264,12117.8,0
+RPT.US,D,20180619,000000,37.4574,37.5776,37.3798,37.3798,18526.6,0
+RPT.US,D,20180620,000000,37.3798,37.6638,37.3798,37.6638,22142.9,0
+RPT.US,D,20180621,000000,37.7232,37.9569,37.4843,37.8462,16104.1,0
+RPT.US,D,20180622,000000,37.9846,38.064,37.8934,37.9212,50123.3,0
+RPT.US,D,20180625,000000,37.6638,37.9212,37.6317,37.9212,10658.7,0
+RPT.US,D,20180626,000000,37.8658,38.3609,37.8579,38.0994,26562.6,0
+RPT.US,D,20180627,000000,38.0083,38.0321,37.8103,37.9569,18982.8,0
+RPT.US,D,20180628,000000,37.8934,38.2459,37.8934,38.0083,12593.9,0
+RPT.US,D,20180629,000000,38.0321,38.0321,37.6043,37.6638,12183.2,0
+RPT.US,D,20180702,000000,37.5232,37.7509,37.5232,37.6638,7137.35,0
+RPT.US,D,20180703,000000,37.6914,38.2975,37.6914,37.9846,12228.6,0
+RPT.US,D,20180705,000000,38.1708,38.1708,37.8934,37.9569,10290.3,0
+RPT.US,D,20180706,000000,38.0083,38.155,37.9846,38.0321,8767.89,0
+RPT.US,D,20180709,000000,38.1274,38.2738,37.9569,37.9569,5818.33,0
+RPT.US,D,20180710,000000,38.0083,38.1313,37.8103,37.8103,6564.3,0
+RPT.US,D,20180711,000000,37.7509,38.0994,37.7509,37.9569,4868.89,0
+RPT.US,D,20180712,000000,37.9846,38.0083,37.6914,37.7232,8336.72,0
+RPT.US,D,20180713,000000,37.7509,38.0321,37.7509,38.0083,31406.5,0
+RPT.US,D,20180716,000000,38.1274,39.0145,38.064,38.4719,44355.4,0
+RPT.US,D,20180717,000000,38.3253,38.4719,38.155,38.1708,38741.8,0
+RPT.US,D,20180718,000000,38.1274,38.2459,38.0083,38.155,18918.9,0
+RPT.US,D,20180719,000000,38.155,38.5312,38.155,38.44,18976.4,0
+RPT.US,D,20180720,000000,38.3609,38.5629,38.155,38.3609,6556.73,0
+RPT.US,D,20180723,000000,38.2459,38.5629,38.2459,38.4125,7495.57,0
+RPT.US,D,20180724,000000,38.44,38.44,38.3253,38.3767,7817.94,0
+RPT.US,D,20180725,000000,38.4125,38.44,38.064,38.2064,6490.09,0
+RPT.US,D,20180726,000000,38.1708,38.44,38.1708,38.3767,7767.96,0
+RPT.US,D,20180727,000000,38.2064,38.4125,38.064,38.1708,19392,0
+RPT.US,D,20180730,000000,38.2064,38.5828,38.2064,38.3253,21298.4,0
+RPT.US,D,20180731,000000,38.3253,38.6384,38.2459,38.4996,17942.2,0
+RPT.US,D,20180801,000000,38.5828,38.6384,38.155,38.4719,11598.5,0
+RPT.US,D,20180802,000000,38.3253,38.9351,38.3253,38.8205,28811.9,0
+RPT.US,D,20180803,000000,38.8759,38.9591,38.7571,38.8998,23662.3,0
+RPT.US,D,20180806,000000,38.8759,38.9591,38.7332,38.7848,15289,0
+RPT.US,D,20180807,000000,38.8759,38.8759,38.4719,38.6737,25108.3,0
+RPT.US,D,20180808,000000,38.5828,39.0741,38.5353,38.9591,9815.79,0
+RPT.US,D,20180809,000000,38.983,39.1018,38.8205,39.0145,11775.2,0
+RPT.US,D,20180810,000000,38.983,39.2205,38.8759,39.1018,16745.1,0
+RPT.US,D,20180813,000000,39.1018,39.2522,38.9908,39.1612,16527.5,0
+RPT.US,D,20180814,000000,39.2522,39.8029,38.9789,39.5494,22421,0
+RPT.US,D,20180815,000000,39.4859,39.8029,39.3749,39.3749,11210,0
+RPT.US,D,20180816,000000,39.4543,39.8426,39.3118,39.7751,11988.3,0
+RPT.US,D,20180817,000000,39.688,39.9811,39.5494,39.7474,9399,0
+RPT.US,D,20180820,000000,39.7275,40.1317,39.7275,40.0721,17826.6,0
+RPT.US,D,20180821,000000,40.2148,40.6227,40.191,40.4801,16481.8,0
+RPT.US,D,20180822,000000,40.4801,40.7259,40.3655,40.4801,21723.5,0
+RPT.US,D,20180823,000000,40.5079,40.5079,40.286,40.3138,9340.43,0
+RPT.US,D,20180824,000000,40.1948,40.2544,39.8426,39.9217,8836.81,0
+RPT.US,D,20180827,000000,39.9534,40.1713,39.6562,39.7275,16909.9,0
+RPT.US,D,20180828,000000,39.8029,39.9018,39.4225,39.8426,21415.6,0
+RPT.US,D,20180829,000000,39.9217,40.286,39.8742,40.1948,6504.98,0
+RPT.US,D,20180830,000000,40.3138,40.5713,40.1514,40.5079,8955.71,0
+RPT.US,D,20180831,000000,40.4327,40.4327,40.1317,40.1713,8890.07,0
+RPT.US,D,20180904,000000,40.1713,40.3655,39.7751,39.9018,5976.61,0
+RPT.US,D,20180905,000000,39.9217,40.405,39.9217,40.3138,10006.8,0
+RPT.US,D,20180906,000000,40.3336,40.7574,40.2148,40.6663,8532.87,0
+RPT.US,D,20180907,000000,40.6029,40.6029,40.2544,40.4327,6241.18,0
+RPT.US,D,20180910,000000,40.6029,40.6029,40.2544,40.397,6744.55,0
+RPT.US,D,20180911,000000,40.4327,40.4801,40.0446,40.397,5993.53,0
+RPT.US,D,20180912,000000,40.3336,40.4801,39.9376,40.4643,12968.5,0
+RPT.US,D,20180913,000000,40.4801,40.6663,40.302,40.5397,11432.4,0
+RPT.US,D,20180914,000000,40.6267,40.6663,40.1713,40.4801,9593.13,0
+RPT.US,D,20180917,000000,40.5397,40.6029,40.3655,40.4643,11794.4,0
+RPT.US,D,20180918,000000,40.4801,40.4801,39.9811,40.1,14043.9,0
+RPT.US,D,20180919,000000,40.0721,40.1,39.6325,39.6325,15777.2,0
+RPT.US,D,20180920,000000,39.7275,39.9692,39.5494,39.8742,8708.06,0
+RPT.US,D,20180921,000000,39.8029,40.3655,39.7751,40.3336,37578.1,0
+RPT.US,D,20180924,000000,40.3336,40.3336,39.6325,39.9018,5420.98,0
+RPT.US,D,20180925,000000,40.0446,40.0721,39.688,40.0446,4995.36,0
+RPT.US,D,20180926,000000,40.1317,40.286,39.6325,39.7751,9389.66,0
+RPT.US,D,20180927,000000,39.6325,40.4327,39.6008,40.3138,9365.68,0
+RPT.US,D,20180928,000000,40.2148,40.5397,39.9811,40.0721,9942.77,0
+RPT.US,D,20181001,000000,40.1,40.1,39.5494,39.5494,6596.11,0
+RPT.US,D,20181002,000000,39.4859,39.4859,39.185,39.4028,11435.4,0
+RPT.US,D,20181003,000000,39.4225,39.7156,39.4225,39.4859,8575.78,0
+RPT.US,D,20181004,000000,39.5176,39.5176,38.7214,38.8679,14166.9,0
+RPT.US,D,20181005,000000,38.9511,39.0701,38.5591,38.7214,14229.2,0
+RPT.US,D,20181008,000000,38.7214,39.1334,38.5154,38.8084,8973.63,0
+RPT.US,D,20181009,000000,38.7769,39.1018,38.7492,38.9273,9795.09,0
+RPT.US,D,20181010,000000,38.8679,39.4543,38.6619,38.6936,11145.1,0
+RPT.US,D,20181011,000000,38.6263,38.8958,37.8934,38.0361,17313.6,0
+RPT.US,D,20181012,000000,38.3054,38.3054,37.5117,37.7787,27088.7,0
+RPT.US,D,20181015,000000,37.8103,38.3688,37.7192,37.9886,6471.15,0
+RPT.US,D,20181016,000000,38.1313,38.6303,38.1313,38.5668,6840.98,0
+RPT.US,D,20181017,000000,38.4521,38.7492,38.3413,38.5668,2399.73,0
+RPT.US,D,20181018,000000,38.4521,38.6936,37.9886,38.1588,6154.34,0
+RPT.US,D,20181019,000000,37.9886,38.3925,37.9886,38.0361,6488.57,0
+RPT.US,D,20181022,000000,38.1588,38.5668,38.1073,38.3413,5564.63,0
+RPT.US,D,20181023,000000,38.0361,38.3688,37.8658,38.1313,6203.56,0
+RPT.US,D,20181024,000000,38.1073,38.5471,37.9569,37.9569,11607.1,0
+RPT.US,D,20181025,000000,38.1588,38.5154,37.8934,38.3054,7938.86,0
+RPT.US,D,20181026,000000,38.2777,38.2777,37.6875,38.0678,11614.2,0
+RPT.US,D,20181029,000000,38.3054,38.6936,37.8539,38.1313,9763.28,0
+RPT.US,D,20181030,000000,38.1313,38.5471,38.1313,38.5471,6623.12,0
+RPT.US,D,20181031,000000,38.7769,38.7769,38.3413,38.3925,10499.9,0
+RPT.US,D,20181101,000000,38.4205,38.5668,38.1825,38.4205,5180.91,0
+RPT.US,D,20181102,000000,38.4521,38.8679,38.3925,38.7214,10530.9,0
+RPT.US,D,20181105,000000,38.7214,39.2522,38.6936,38.8679,10155.3,0
+RPT.US,D,20181106,000000,38.8084,39.1018,38.7175,39.1018,3615.25,0
+RPT.US,D,20181107,000000,38.6619,41.0741,38.6619,40.286,18505.9,0
+RPT.US,D,20181108,000000,40.2148,40.5079,39.8029,40.3336,10396.1,0
+RPT.US,D,20181109,000000,40.2544,40.3138,39.7474,39.9811,6071.79,0
+RPT.US,D,20181112,000000,40.0446,40.397,39.6325,39.8426,13181.6,0
+RPT.US,D,20181113,000000,39.9018,40.3336,39.8426,40.0721,12043.8,0
+RPT.US,D,20181114,000000,40.2544,40.6663,39.9534,40.1948,20229.1,0
+RPT.US,D,20181115,000000,39.8702,39.8702,38.357,39.3195,15871.4,0
+RPT.US,D,20181116,000000,39.1928,39.2918,38.9789,39.1928,11022.4,0
+RPT.US,D,20181119,000000,38.8958,39.383,38.8363,38.864,9201.09,0
+RPT.US,D,20181120,000000,38.6225,38.8958,38.2342,38.4125,19737.3,0
+RPT.US,D,20181121,000000,38.3767,38.7175,38.3767,38.5629,18799.2,0
+RPT.US,D,20181123,000000,38.2936,38.9511,38.2936,38.8363,9824.88,0
+RPT.US,D,20181126,000000,38.9789,39.2918,38.8046,39.0145,12967.3,0
+RPT.US,D,20181127,000000,38.9511,39.2562,38.9511,39.1057,5113.25,0
+RPT.US,D,20181128,000000,39.1928,39.4622,39.0463,39.3195,19175.9,0
+RPT.US,D,20181129,000000,39.1651,39.4107,38.5075,38.8046,12244.5,0
+RPT.US,D,20181130,000000,38.8046,39.2285,38.7175,38.9789,17900.8,0
+RPT.US,D,20181203,000000,39.1928,39.8939,38.7175,39.6483,21794.5,0
+RPT.US,D,20181204,000000,39.6483,39.9217,39.3514,39.5334,22852.5,0
+RPT.US,D,20181206,000000,39.2285,39.5612,38.9511,39.4344,25193.4,0
+RPT.US,D,20181207,000000,39.4622,40.0682,39.383,39.9455,25189.6,0
+RPT.US,D,20181210,000000,39.9732,40.0682,39.4344,39.9455,19207.7,0
+RPT.US,D,20181211,000000,40.1948,40.286,39.8305,40.1317,28874.5,0
+RPT.US,D,20181212,000000,40.405,40.405,39.7672,40.096,20257.6,0
+RPT.US,D,20181213,000000,40.096,40.286,39.9455,39.9732,11175.2,0
+RPT.US,D,20181214,000000,39.8702,40.1317,39.5018,39.7117,16019.6,0
+RPT.US,D,20181217,000000,39.6761,39.9058,38.0797,38.1431,25942.4,0
+RPT.US,D,20181218,000000,38.357,38.7728,37.9013,37.9925,19926.6,0
+RPT.US,D,20181219,000000,37.9648,37.9925,36.8494,36.9384,38642.9,0
+RPT.US,D,20181220,000000,37.3334,37.3334,35.8188,36.1502,20475.5,0
+RPT.US,D,20181221,000000,36.1803,37.2636,35.9794,36.1236,46908.4,0
+RPT.US,D,20181224,000000,35.9382,35.9382,34.8579,34.8579,11311.2,0
+RPT.US,D,20181226,000000,34.976,36.8494,34.9166,36.6062,21672.3,0
+RPT.US,D,20181227,000000,36.2408,36.3352,35.3908,35.8488,16377.3,0
+RPT.US,D,20181228,000000,36.063,36.7518,36.063,36.5443,16550.2,0
+RPT.US,D,20181231,000000,36.6595,36.6595,35.6664,36.3352,25426.6,0
+RPT.US,D,20190102,000000,35.9382,37.0585,35.6962,36.9887,16052.4,0
+RPT.US,D,20190103,000000,36.9887,37.2327,36.6327,36.7215,12947.1,0
+RPT.US,D,20190104,000000,36.9036,37.3952,36.7215,36.9384,29928.2,0
+RPT.US,D,20190107,000000,36.9384,37.5695,36.7215,37.4455,31541.1,0
+RPT.US,D,20190108,000000,37.5695,38.1431,37.4455,37.85,11916.1,0
+RPT.US,D,20190109,000000,37.8658,38.6225,37.4146,38.6225,24083.6,0
+RPT.US,D,20190110,000000,38.1628,38.5907,38.1431,38.4719,10124.2,0
+RPT.US,D,20190111,000000,38.2936,38.5907,38.1628,38.4125,8494.49,0
+RPT.US,D,20190114,000000,38.1154,38.7728,38.1154,38.2342,14762.6,0
+RPT.US,D,20190115,000000,38.1985,38.357,38.0163,38.1154,3598.59,0
+RPT.US,D,20190116,000000,38.1628,38.4719,38.1628,38.44,6455.75,0
+RPT.US,D,20190117,000000,38.2936,38.8363,38.044,38.654,25431.4,0
+RPT.US,D,20190118,000000,38.654,38.8679,38.3767,38.3767,6063.71,0
+RPT.US,D,20190122,000000,38.357,38.44,37.8658,38.1628,9871.58,0
+RPT.US,D,20190123,000000,38.0163,38.4719,38.0163,38.4719,4293.32,0
+RPT.US,D,20190124,000000,38.4125,38.7175,38.357,38.7175,5734.02,0
+RPT.US,D,20190125,000000,38.8363,39.2323,38.8363,39.0779,4533.89,0
+RPT.US,D,20190128,000000,38.8084,39.26,38.654,38.8998,10784.9,0
+RPT.US,D,20190129,000000,38.8679,39.0184,38.6225,38.8363,4865.61,0
+RPT.US,D,20190130,000000,38.9551,39.1097,38.654,38.8679,12464.4,0
+RPT.US,D,20190131,000000,38.8084,39.1691,38.6225,39.0779,8157.73,0
+RPT.US,D,20190201,000000,39.1452,39.2323,38.8084,39.1691,4782.55,0
+RPT.US,D,20190204,000000,39.2323,39.7712,39.1691,39.7196,6057.4,0
+RPT.US,D,20190205,000000,39.5652,40.076,39.5652,39.9811,14186.8,0
+RPT.US,D,20190206,000000,39.9217,39.9217,39.6483,39.9217,4382.68,0
+RPT.US,D,20190207,000000,39.9534,40.0208,39.5652,39.6483,10350.4,0
+RPT.US,D,20190208,000000,39.589,39.9811,39.5334,39.9217,6603.18,0
+RPT.US,D,20190211,000000,39.7712,39.9534,39.5334,39.9018,6618.08,0
+RPT.US,D,20190212,000000,39.9018,39.9137,39.6245,39.6483,7267.87,0
+RPT.US,D,20190213,000000,39.4662,39.6483,39.0779,39.1928,7465.78,0
+RPT.US,D,20190214,000000,38.8363,39.1452,38.654,38.7728,15325.1,0
+RPT.US,D,20190215,000000,38.7451,39.5058,38.5907,39.0501,28576.9,0
+RPT.US,D,20190219,000000,38.9313,39.4662,38.9313,39.4383,12358.6,0
+RPT.US,D,20190220,000000,39.5058,39.5058,38.8363,38.8679,10800.3,0
+RPT.US,D,20190221,000000,38.983,39.6245,38.7451,39.4383,11050.2,0
+RPT.US,D,20190222,000000,39.589,39.7712,39.4662,39.5334,14412.8,0
+RPT.US,D,20190225,000000,39.4662,39.8029,39.4503,39.684,9074.61,0
+RPT.US,D,20190226,000000,39.7196,39.7196,39.5058,39.5334,28463.6,0
+RPT.US,D,20190227,000000,39.4107,39.9018,38.983,39.8702,9784.99,0
+RPT.US,D,20190228,000000,39.8702,40.3178,39.7434,40.0446,14232.8,0
+RPT.US,D,20190301,000000,40.1395,40.8327,39.6483,40.5278,15976.1,0
+RPT.US,D,20190304,000000,40.4487,40.5911,40.1118,40.4487,6922.27,0
+RPT.US,D,20190305,000000,40.5001,40.5001,40.1039,40.3772,3716.23,0
+RPT.US,D,20190306,000000,40.2583,40.8964,40.2583,40.5278,17552.7,0
+RPT.US,D,20190307,000000,40.5594,40.9833,40.4168,40.4168,18472.3,0
+RPT.US,D,20190308,000000,40.3178,40.9992,40.3178,40.619,11069.6,0
+RPT.US,D,20190311,000000,40.619,41.4152,40.619,41.1697,12762.3,0
+RPT.US,D,20190312,000000,41.2012,41.4904,41.0741,41.1338,36134.6,0
+RPT.US,D,20190313,000000,41.1697,41.6804,41.1697,41.5618,33101.5,0
+RPT.US,D,20190314,000000,41.7836,41.9656,41.4744,41.6845,31952.3,0
+RPT.US,D,20190315,000000,41.5895,41.9656,41.5618,41.7477,28780.9,0
+RPT.US,D,20190318,000000,41.625,42.0251,41.625,41.8707,8065.59,0
+RPT.US,D,20190319,000000,41.9063,41.9063,41.5618,41.8393,13310.6,0
+RPT.US,D,20190320,000000,41.6845,42.116,41.4111,41.8393,24715,0
+RPT.US,D,20190321,000000,41.7163,42.3379,41.7163,41.9895,10446.3,0
+RPT.US,D,20190322,000000,41.8393,42.2231,41.308,41.3754,32357.3,0
+RPT.US,D,20190325,000000,41.2525,41.8393,41.2211,41.625,11205.7,0
+RPT.US,D,20190326,000000,41.5895,42.2194,41.5895,42.116,15437.2,0
+RPT.US,D,20190327,000000,42.116,42.37,42.057,42.2666,9956.9,0
+RPT.US,D,20190328,000000,42.3379,42.465,42.116,42.465,11726.2,0
+RPT.US,D,20190329,000000,42.6154,42.6154,41.7836,42.5836,40005.6,0
+RPT.US,D,20190401,000000,42.6154,42.6154,42.3935,42.5479,13659.7,0
+RPT.US,D,20190402,000000,42.6154,43.0786,42.4965,42.5836,19870.1,0
+RPT.US,D,20190403,000000,42.7062,42.9323,42.1479,42.465,18814.6,0
+RPT.US,D,20190404,000000,42.465,42.8569,42.465,42.6709,10468.6,0
+RPT.US,D,20190405,000000,42.7737,42.9603,42.3935,42.7062,17579.2,0
+RPT.US,D,20190408,000000,42.4965,42.8569,42.4965,42.6709,8033.03,0
+RPT.US,D,20190409,000000,42.6154,42.7062,42.3379,42.3379,10657.4,0
+RPT.US,D,20190410,000000,42.3379,42.6154,42.3379,42.3935,5553.52,0
+RPT.US,D,20190411,000000,42.4965,43.0786,42.3935,42.8966,20925.1,0
+RPT.US,D,20190412,000000,42.9916,42.9916,42.465,42.5161,11071.1,0
+RPT.US,D,20190415,000000,42.5836,42.8966,42.4095,42.8054,7474.87,0
+RPT.US,D,20190416,000000,42.9323,43.0114,42.7384,42.7737,6978.06,0
+RPT.US,D,20190417,000000,42.7062,42.9916,42.3102,42.8054,16126.1,0
+RPT.US,D,20190418,000000,42.6709,43.146,42.6468,42.9603,5572.7,0
+RPT.US,D,20190422,000000,42.8569,43.0428,42.7737,42.9603,9952.86,0
+RPT.US,D,20190423,000000,42.9323,43.5978,42.9323,43.3994,23017.1,0
+RPT.US,D,20190424,000000,43.3994,43.7953,43.3994,43.7284,11676.5,0
+RPT.US,D,20190425,000000,43.6929,43.6929,43.1739,43.6414,6453.48,0
+RPT.US,D,20190426,000000,43.6929,43.9819,43.6095,43.7953,11953.9,0
+RPT.US,D,20190429,000000,43.6929,43.9819,43.6929,43.9819,11245.6,0
+RPT.US,D,20190430,000000,44.0057,44.5406,43.5385,44.3859,23840.3,0
+RPT.US,D,20190501,000000,44.3859,44.4732,43.8874,43.9548,9818.56,0
+RPT.US,D,20190502,000000,43.9819,44.0057,43.5896,43.6095,3986.85,0
+RPT.US,D,20190503,000000,43.7953,44.1086,43.7482,44.0057,7401.16,0
+RPT.US,D,20190506,000000,43.6414,44.2039,43.6414,44.0057,8984.74,0
+RPT.US,D,20190507,000000,44.1639,44.1639,43.6414,43.7953,13095,0
+RPT.US,D,20190508,000000,44.0057,44.0687,43.673,43.7642,13925,0
+RPT.US,D,20190509,000000,43.6929,43.8597,43.3994,43.6414,9784.99,0
+RPT.US,D,20190510,000000,43.4867,44.0373,43.297,43.9548,9758.99,0
+RPT.US,D,20190513,000000,44.1322,44.1322,43.574,43.6095,10033.1,0
+RPT.US,D,20190514,000000,43.574,44.0057,43.3994,43.8509,11693.4,0
+RPT.US,D,20190515,000000,43.8509,44.0687,43.6929,43.9819,19259.7,0
+RPT.US,D,20190516,000000,44.1683,44.532,43.9819,44.2313,11753.3,0
+RPT.US,D,20190517,000000,44.1322,44.2909,43.7602,43.8199,16652.9,0
+RPT.US,D,20190520,000000,43.5978,44.1639,43.5978,44.073,7780.33,0
+RPT.US,D,20190521,000000,44.0373,44.1322,43.9306,44.0057,7134.58,0
+RPT.US,D,20190522,000000,43.8199,44.1322,43.7602,43.8475,7428.42,0
+RPT.US,D,20190523,000000,43.5978,43.9149,43.5978,43.8199,5476.77,0
+RPT.US,D,20190524,000000,43.8475,44.0057,43.1227,43.162,26947.9,0
+RPT.US,D,20190528,000000,42.8096,43.4111,42.2629,42.7778,28679.1,0
+RPT.US,D,20190529,000000,42.4927,42.7857,41.2802,41.3121,52036.3,0
+RPT.US,D,20190530,000000,41.2525,41.6053,39.2918,40.9396,56720.7,0
+RPT.US,D,20190531,000000,40.6507,40.8367,40.1435,40.2702,23700.4,0
+RPT.US,D,20190603,000000,40.5198,41.4152,40.3297,41.0586,20674.4,0
+RPT.US,D,20190604,000000,41.3476,41.3476,40.3059,40.8367,363721,0
+RPT.US,D,20190605,000000,40.9082,41.1218,40.4881,40.7496,32094,0
+RPT.US,D,20190606,000000,40.6823,40.9715,40.2702,40.8765,15947.6,0
+RPT.US,D,20190607,000000,40.8765,41.0902,40.2702,40.995,23861.7,0
+RPT.US,D,20190610,000000,41.1575,41.1575,40.7496,40.9715,19179.4,0
+RPT.US,D,20190611,000000,41.0586,41.0741,40.714,40.9396,24486.3,0
+RPT.US,D,20190612,000000,41.1218,41.3794,40.7813,41.0586,40092.7,0
+RPT.US,D,20190613,000000,41.1933,41.3476,40.9396,41.2525,19409.1,0
+RPT.US,D,20190614,000000,41.2802,42.0448,41.2802,41.8546,19880.4,0
+RPT.US,D,20190617,000000,41.8546,42.0091,41.6608,41.8546,19044.3,0
+RPT.US,D,20190618,000000,41.9499,42.1876,41.6012,41.9499,17279.5,0
+RPT.US,D,20190619,000000,41.7638,42.0091,41.5695,41.9216,41310.2,0
+RPT.US,D,20190620,000000,41.9816,42.2077,41.7638,42.0091,16148.1,0
+RPT.US,D,20190621,000000,41.8546,42.5479,41.4943,42.5479,59773.5,0
+RPT.US,D,20190624,000000,42.5479,42.6468,42.1361,42.334,35535.3,0
+RPT.US,D,20190625,000000,42.3894,42.9954,42.2312,42.8096,43312.6,0
+RPT.US,D,20190626,000000,42.8335,42.9637,42.334,42.3659,11601,0
+RPT.US,D,20190627,000000,42.3894,42.6468,42.0091,42.6468,10854.3,0
+RPT.US,D,20190628,000000,42.6745,44.5088,42.4927,44.3941,92907,0
+RPT.US,D,20190701,000000,43.8475,44.3941,43.2767,43.7602,24989.9,0
+RPT.US,D,20190702,000000,43.7602,43.7602,42.7419,43.0193,15664.9,0
+RPT.US,D,20190703,000000,43.0554,43.7204,43.0554,43.2452,7680.11,0
+RPT.US,D,20190705,000000,43.2176,43.7204,43.1227,43.5978,9273.79,0
+RPT.US,D,20190708,000000,43.5304,44.0373,43.4711,43.7602,16471.4,0
+RPT.US,D,20190709,000000,43.6845,43.9149,43.4554,43.8475,12590.4,0
+RPT.US,D,20190710,000000,43.9819,44.1838,43.6333,43.9149,8891.34,0
+RPT.US,D,20190711,000000,43.8199,43.8199,43.2176,43.6651,19573,0
+RPT.US,D,20190712,000000,43.6845,43.8199,43.507,43.5978,11878,0
+RPT.US,D,20190715,000000,43.5978,43.8831,43.4711,43.8199,10401.9,0
+RPT.US,D,20190716,000000,43.6845,43.9548,43.6333,43.8199,10045.2,0
+RPT.US,D,20190717,000000,43.7602,43.7602,43.1227,43.162,18234.3,0
+RPT.US,D,20190718,000000,43.1898,43.4111,42.9637,43.0554,9528.76,0
+RPT.US,D,20190719,000000,42.9004,43.2767,42.7062,43.1898,17134.1,0
+RPT.US,D,20190722,000000,43.162,44.0373,43.162,43.7602,24101.1,0
+RPT.US,D,20190723,000000,43.7923,44.1957,43.562,44.1957,10712.7,0
+RPT.US,D,20190724,000000,44.1957,44.624,44.1086,44.2909,19187.2,0
+RPT.US,D,20190725,000000,44.3941,44.45,44.0057,44.1086,4786.84,0
+RPT.US,D,20190726,000000,44.2313,44.45,44.1086,44.3306,17670.3,0
+RPT.US,D,20190729,000000,44.2313,44.6794,44.2313,44.2632,17670.5,0
+RPT.US,D,20190730,000000,44.0373,44.5804,44.0373,44.4179,12795.6,0
+RPT.US,D,20190731,000000,44.529,44.6794,44.0057,44.1086,17066.4,0
+RPT.US,D,20190801,000000,44.073,44.5523,43.8475,44.1957,11740.6,0
+RPT.US,D,20190802,000000,43.8831,44.2313,43.5978,43.8831,16475.5,0
+RPT.US,D,20190805,000000,43.5304,43.7602,42.8648,43.4111,16913.5,0
+RPT.US,D,20190806,000000,43.4392,43.9149,43.2176,43.5304,9476.25,0
+RPT.US,D,20190807,000000,44.3306,44.9999,43.7602,44.7422,37604.6,0
+RPT.US,D,20190808,000000,45.0281,46.2995,44.6397,45.8196,50088.9,0
+RPT.US,D,20190809,000000,45.9114,45.9789,45.384,45.9396,23576,0
+RPT.US,D,20190812,000000,46.07,46.4144,45.2419,45.8634,47278,0
+RPT.US,D,20190813,000000,46.3902,47.0557,45.5941,46.9919,54674.1,0
+RPT.US,D,20190814,000000,46.8619,46.8619,45.879,45.9396,33980.5,0
+RPT.US,D,20190815,000000,46.3549,46.5812,45.9305,46.5209,46055.4,0
+RPT.US,D,20190816,000000,46.8108,47.2025,46.3232,46.4497,58141.2,0
+RPT.US,D,20190819,000000,46.8345,47.262,46.3232,47.1626,25028,0
+RPT.US,D,20190820,000000,47.1626,47.2935,46.5812,47.0673,24140.2,0
+RPT.US,D,20190821,000000,47.0673,47.4245,47.004,47.3526,19878.4,0
+RPT.US,D,20190822,000000,47.5194,47.5194,47.004,47.123,12868,0
+RPT.US,D,20190823,000000,47.123,47.123,46.2204,46.4144,16722.4,0
+RPT.US,D,20190826,000000,46.553,46.9093,46.4814,46.8345,22235,0
+RPT.US,D,20190827,000000,47.004,47.004,46.3232,46.3508,18694.7,0
+RPT.US,D,20190828,000000,46.3508,46.7742,46.2914,46.6362,13670.1,0
+RPT.US,D,20190829,000000,46.8345,47.3526,46.3867,47.3215,18462,0
+RPT.US,D,20190830,000000,47.4957,47.4957,46.9093,47.262,25056.8,0
+RPT.US,D,20190903,000000,49.3337,50.641,48.6245,48.755,211824,0
+RPT.US,D,20190904,000000,49.2065,49.635,49.076,49.3974,92114.1,0
+RPT.US,D,20190905,000000,49.7893,49.9199,49.3974,49.6025,66508.2,0
+RPT.US,D,20190906,000000,49.6582,50.0787,49.6189,49.9199,56395.8,0
+RPT.US,D,20190909,000000,49.9199,50.4664,49.8881,50.379,67218,0
+RPT.US,D,20190910,000000,50.4664,50.6058,50.0463,50.0787,48123.7,0
+RPT.US,D,20190911,000000,50.0787,50.3039,49.9,49.9794,41895.6,0
+RPT.US,D,20190912,000000,50.1814,50.1814,49.4648,49.7893,32689,0
+RPT.US,D,20190913,000000,49.9199,50.0463,49.7223,49.9199,87957.4,0
+RPT.US,D,20190916,000000,49.9199,49.9794,49.5631,49.6861,51363.5,0
+RPT.US,D,20190917,000000,49.7501,49.9988,49.5283,49.635,84101,0
+RPT.US,D,20190918,000000,49.6025,49.7858,49.3974,49.4369,42646.1,0
+RPT.US,D,20190919,000000,49.6025,49.7501,49.1357,49.2393,47785.1,0
+RPT.US,D,20190920,000000,49.4648,49.829,48.9492,48.9492,106510,0
+RPT.US,D,20190923,000000,49.076,49.829,48.9773,49.6582,47634.4,0
+RPT.US,D,20190924,000000,49.7223,49.7655,49.2065,49.2658,38311.7,0
+RPT.US,D,20190925,000000,49.2658,50.1501,49.2658,49.9199,33158.8,0
+RPT.US,D,20190926,000000,49.829,50.0787,49.6025,49.829,24769.3,0
+RPT.US,D,20190927,000000,49.829,50.2325,49.4369,49.5283,24789.2,0
+RPT.US,D,20190930,000000,50.5026,50.5026,50.0151,50.2325,89503.1,0
+RPT.US,D,20191001,000000,50.3039,50.5264,49.635,49.6582,58213.9,0
+RPT.US,D,20191002,000000,50.0787,50.3437,49.635,50.2688,91589.8,0
+RPT.US,D,20191003,000000,50.435,50.4503,49.635,49.7893,139352,0
+RPT.US,D,20191004,000000,49.829,50.0787,49.6861,49.7501,97819.3,0
+RPT.US,D,20191007,000000,49.9199,50.1501,49.6861,49.9794,76167.5,0
+RPT.US,D,20191008,000000,49.9556,50.3437,49.7893,49.849,67507.9,0
+RPT.US,D,20191009,000000,50.1181,50.6648,50.0151,50.2325,63281.2,0
+RPT.US,D,20191010,000000,50.3039,50.6882,50.1337,50.2325,50660.2,0
+RPT.US,D,20191011,000000,50.435,51.7336,50.435,50.5338,61928.6,0
+RPT.US,D,20191014,000000,50.5338,50.7948,50.1501,50.2688,47389.1,0
+RPT.US,D,20191015,000000,50.5026,51.3141,50.435,50.7948,48875.4,0
+RPT.US,D,20191016,000000,50.6882,51.1195,50.6882,50.7557,39897.5,0
+RPT.US,D,20191017,000000,50.8584,51.2272,50.7245,51.1802,46858.7,0
+RPT.US,D,20191018,000000,51.0494,51.2781,50.5026,50.5701,56185,0
+RPT.US,D,20191021,000000,50.7948,51.6983,50.7948,51.6033,51946.4,0
+RPT.US,D,20191022,000000,51.6983,51.6983,50.8873,50.9936,47817.4,0
+RPT.US,D,20191023,000000,51.1802,51.3701,50.6882,50.7245,33015.1,0
+RPT.US,D,20191024,000000,50.8873,50.8873,50.5701,50.5701,30354.6,0
+RPT.US,D,20191025,000000,50.5701,50.7948,49.6861,49.829,40524.1,0
+RPT.US,D,20191028,000000,50.1181,50.6058,49.849,50.435,78211,0
+RPT.US,D,20191029,000000,50.4112,51.1195,50.379,50.8584,55483.9,0
+RPT.US,D,20191030,000000,50.8584,51.1195,50.5026,50.9219,75077.6,0
+RPT.US,D,20191031,000000,50.8584,50.9387,50.3039,50.7245,44899.7,0
+RPT.US,D,20191101,000000,50.831,51.7146,50.831,51.1802,47629.1,0
+RPT.US,D,20191104,000000,51.7336,51.7336,50.7557,51.2833,87433.8,0
+RPT.US,D,20191105,000000,51.2833,51.3981,50.7245,50.8873,39420.6,0
+RPT.US,D,20191106,000000,50.8873,50.8873,48.7913,49.2393,163080,0
+RPT.US,D,20191107,000000,49.3337,50.1501,49.2065,50.0151,64510.8,0
+RPT.US,D,20191108,000000,50.0787,50.2688,49.849,49.9794,90104.1,0
+RPT.US,D,20191111,000000,50.0151,50.4147,50.0151,50.2688,152299,0
+RPT.US,D,20191112,000000,50.4112,50.7948,50.2325,50.6648,153266,0
+RPT.US,D,20191113,000000,50.5701,50.8873,49.9794,50.1501,61353.3,0
+RPT.US,D,20191114,000000,50.7041,50.7721,49.2229,49.4488,67781,0
+RPT.US,D,20191115,000000,49.647,49.9164,49.1829,49.7808,57661,0
+RPT.US,D,20191118,000000,49.647,49.8805,49.5472,49.7808,44202.7,0
+RPT.US,D,20191119,000000,50.1181,50.1181,49.5472,49.8405,35572.9,0
+RPT.US,D,20191120,000000,49.8405,50.0113,49.5472,49.9516,39352.7,0
+RPT.US,D,20191121,000000,49.9794,50.0431,49.639,49.8206,43544.1,0
+RPT.US,D,20191122,000000,49.9794,50.1181,49.8405,50.0431,74471.3,0
+RPT.US,D,20191125,000000,50.0431,50.3085,49.9164,50.1501,53957.4,0
+RPT.US,D,20191126,000000,50.1501,50.2361,49.9516,50.1814,34381.9,0
+RPT.US,D,20191127,000000,50.2361,50.383,50.0431,50.3085,55811.6,0
+RPT.US,D,20191129,000000,50.383,50.4147,50.2361,50.4147,13653.7,0
+RPT.US,D,20191202,000000,50.4147,50.4425,50.1181,50.2718,29065.6,0
+RPT.US,D,20191203,000000,50.1814,50.4147,50.0113,50.2361,36986.6,0
+RPT.US,D,20191204,000000,50.3085,50.383,49.9794,50.0431,31897,0
+RPT.US,D,20191205,000000,50.1181,50.1814,49.8405,49.8405,28119.2,0
+RPT.US,D,20191206,000000,49.8805,50.1814,49.8805,49.9794,38189.2,0
+RPT.US,D,20191209,000000,50.0787,50.1814,49.9794,50.0787,37003,0
+RPT.US,D,20191210,000000,50.0787,50.3085,49.9794,50.1501,19349.8,0
+RPT.US,D,20191211,000000,50.1501,50.1501,49.8805,50.1181,35719.1,0
+RPT.US,D,20191212,000000,50.1181,50.2048,49.9164,49.9516,36140.1,0
+RPT.US,D,20191213,000000,49.8805,50.0787,49.7134,50.0431,40741.9,0
+RPT.US,D,20191216,000000,49.9516,50.1181,49.8805,49.9794,74442.5,0
+RPT.US,D,20191217,000000,50.0787,50.1501,49.9794,50.1501,46133.4,0
+RPT.US,D,20191218,000000,50.1501,50.2361,50.1181,50.1814,32301.5,0
+RPT.US,D,20191219,000000,50.1814,50.2048,50.1814,50.2048,18817.9,0
+RPT.US,D,20191220,000000,50.2048,50.2048,49.3178,49.4171,152268,0
+RPT.US,D,20191223,000000,49.678,49.9516,49.3337,49.5472,54290.4,0
+RPT.US,D,20191224,000000,49.6228,49.647,49.3886,49.6228,20683.5,0
+RPT.US,D,20191226,000000,49.5163,49.8805,49.4488,49.5877,23295.3,0
+RPT.US,D,20191227,000000,49.4836,49.5877,49.2229,49.2229,29857.8,0
+RPT.US,D,20191230,000000,49.0875,49.3536,48.755,48.9889,40041.4,0
+RPT.US,D,20191231,000000,48.8231,49.2822,48.8231,49.0244,31179.3,0
+RPT.US,D,20200102,000000,49.0244,49.0563,48.3235,48.6843,48624.3,0
+RPT.US,D,20200103,000000,48.4892,49.0563,48.4892,49.0244,28322.2,0
+RPT.US,D,20200106,000000,48.8231,49.3886,48.8105,49.0875,30030,0
+RPT.US,D,20200107,000000,49.0563,49.2822,48.9208,49.0244,26382.7,0
+RPT.US,D,20200108,000000,49.0244,49.302,48.7002,48.755,37492,0
+RPT.US,D,20200109,000000,48.755,49.1241,48.731,48.9889,31398.2,0
+RPT.US,D,20200110,000000,48.9889,49.1473,48.8819,49.0244,17682.2,0
+RPT.US,D,20200113,000000,49.0244,49.5877,49.0244,49.4836,37335.2,0
+RPT.US,D,20200114,000000,49.5163,49.9794,49.3178,49.678,24910.7,0
+RPT.US,D,20200115,000000,49.7457,50.1501,49.7457,49.8405,23528.8,0
+RPT.US,D,20200116,000000,49.9516,50.1181,49.8206,49.9164,23780,0
+RPT.US,D,20200117,000000,50.0431,50.1501,49.8206,49.8405,22555.3,0
+RPT.US,D,20200121,000000,49.647,50.0113,49.4836,49.8206,32794,0
+RPT.US,D,20200122,000000,49.7808,50.0981,49.7808,49.8805,16874.8,0
+RPT.US,D,20200123,000000,49.8206,50.1501,49.7457,50.1181,41090.3,0
+RPT.US,D,20200124,000000,50.0113,50.0787,49.7457,49.9164,28684.4,0
+RPT.US,D,20200127,000000,49.647,49.9164,49.6228,49.7134,18002.3,0
+RPT.US,D,20200128,000000,49.8206,50.1501,49.8206,49.9164,21219.2,0
+RPT.US,D,20200129,000000,49.8405,50.1181,49.8206,50.0113,25337.3,0
+RPT.US,D,20200130,000000,49.8805,50.0431,49.647,49.9794,32544.8,0
+RPT.US,D,20200131,000000,49.8405,50.0113,49.678,49.9516,38312.7,0
+RPT.US,D,20200203,000000,49.9794,50.0431,49.8206,50.0431,24444.1,0
+RPT.US,D,20200204,000000,50.0787,50.383,49.8805,50.1814,24705.2,0
+RPT.US,D,20200205,000000,50.7041,50.7721,50.2361,50.7721,33251.2,0
+RPT.US,D,20200206,000000,50.8073,50.9387,50.5264,50.5423,23819.6,0
+RPT.US,D,20200207,000000,50.4743,50.6728,50.2048,50.383,36199,0
+RPT.US,D,20200210,000000,50.383,50.51,50.2361,50.4425,23672.9,0
+RPT.US,D,20200211,000000,50.4743,50.7399,50.2927,50.4425,71751.2,0
+RPT.US,D,20200212,000000,50.5775,50.6133,50.395,50.4743,24192.2,0
+RPT.US,D,20200213,000000,50.51,50.9774,50.51,50.6133,24715.3,0
+RPT.US,D,20200214,000000,50.5775,50.6133,50.3085,50.51,23290,0
+RPT.US,D,20200218,000000,50.4743,50.6728,50.1181,50.5423,90696.6,0
+RPT.US,D,20200219,000000,50.5423,50.5775,50.1814,50.2718,24155.1,0
+RPT.US,D,20200220,000000,50.2718,50.5423,50.1181,50.51,22293.1,0
+RPT.US,D,20200221,000000,50.5775,50.5775,50.0787,50.2718,20268.2,0
+RPT.US,D,20200224,000000,49.9794,50.0113,49.4836,49.4836,29093.9,0
+RPT.US,D,20200225,000000,49.647,49.647,47.5662,47.9987,65144.5,0
+RPT.US,D,20200226,000000,48.3235,49.2822,48.1568,48.5934,36399.9,0
+RPT.US,D,20200227,000000,48.1215,48.755,47.2025,47.3292,75161.2,0
+RPT.US,D,20200228,000000,46.7667,46.9057,45.0199,46.7667,99763.2,0
+RPT.US,D,20200302,000000,47.004,48.1928,46.6677,48.1215,108385,0
+RPT.US,D,20200303,000000,48.3913,48.9208,47.4004,47.8919,30504.6,0
+RPT.US,D,20200304,000000,46.704,47.3018,44.6828,47.1672,101330,0
+RPT.US,D,20200305,000000,46.5812,47.0673,46.0142,46.8345,50662.5,0
+RPT.US,D,20200306,000000,45.9744,46.5094,45.2498,46.0142,105907,0
+RPT.US,D,20200309,000000,38.8918,43.8553,37.5386,42.2353,95465.6,0
+RPT.US,D,20200310,000000,42.5995,43.0586,41.4111,42.6589,78600.5,0
+RPT.US,D,20200311,000000,42.0368,42.4371,41.3044,42.1361,55317.8,0
+RPT.US,D,20200312,000000,40.4761,40.8444,36.1767,37.9293,108083,0
+RPT.US,D,20200313,000000,39.2205,39.585,34.555,36.7058,117889,0
+RPT.US,D,20200316,000000,36.2298,36.2298,33.5118,33.5467,73799.1,0
+RPT.US,D,20200317,000000,33.5467,34.1117,30.272,32.2421,96683,0
+RPT.US,D,20200318,000000,30.7953,31.0074,14.4981,14.4981,147712,0
+RPT.US,D,20200319,000000,14.9216,20.1429,14.8511,20.1429,183976,0
+RPT.US,D,20200320,000000,21.1302,23.7053,20.6012,21.5536,154619,0
+RPT.US,D,20200323,000000,20.2836,25.8931,19.2253,21.0243,129551,0
+RPT.US,D,20200324,000000,21.2359,22.7885,16.3329,17.7083,107680,0
+RPT.US,D,20200325,000000,18.1663,21.1655,17.2497,20.3541,91597.5,0
+RPT.US,D,20200326,000000,20.6365,26.8455,20.6365,26.4571,139656,0
+RPT.US,D,20200327,000000,25.7868,26.2101,23.3196,24.411,102548,0
+RPT.US,D,20200330,000000,23.8463,24.5523,20.8834,21.2359,62090.3,0
+RPT.US,D,20200331,000000,20.8834,22.4528,20.2836,22.4356,90796.5,0
+RPT.US,D,20200401,000000,21.06,21.06,17.8851,18.7673,55431.4,0
+RPT.US,D,20200402,000000,18.3077,18.8018,15.2747,15.6268,65509.4,0
+RPT.US,D,20200403,000000,15.5206,15.8386,13.9688,15.8386,73672.7,0
+RPT.US,D,20200406,000000,17.8146,20.9891,17.6378,19.2598,87047.1,0
+RPT.US,D,20200407,000000,19.3668,22.4356,19.3668,22.2244,142457,0
+RPT.US,D,20200408,000000,22.2588,25.1162,21.871,24.8693,106194,0
+RPT.US,D,20200409,000000,26.4571,29.667,25.5751,26.4916,108012,0
+RPT.US,D,20200413,000000,26.915,26.915,23.9165,26.6334,81110.7,0
+RPT.US,D,20200414,000000,27.8674,28.009,26.316,27.5152,67977.2,0
+RPT.US,D,20200415,000000,26.7393,27.4797,25.5396,27.0569,72939.5,0
+RPT.US,D,20200416,000000,26.5281,26.7737,24.1989,24.8339,71873.9,0
+RPT.US,D,20200417,000000,25.2925,27.9738,24.9045,27.8332,64543.3,0
+RPT.US,D,20200420,000000,26.4219,27.3743,25.5751,27.0922,45527,0
+RPT.US,D,20200421,000000,26.2452,27.1977,25.4335,26.704,32637.7,0
+RPT.US,D,20200422,000000,27.4797,27.4797,24.9332,25.8931,44686,0
+RPT.US,D,20200423,000000,26.0337,26.9516,25.308,26.0685,45224.6,0
+RPT.US,D,20200424,000000,26.0685,26.4916,23.67,24.9045,38948.3,0
+RPT.US,D,20200427,000000,24.7636,26.9516,24.1989,26.316,36337.3,0
+RPT.US,D,20200428,000000,26.9516,28.1501,26.2101,27.4439,44667.2,0
+RPT.US,D,20200429,000000,28.2207,31.8186,28.1501,31.3249,70333.4,0
+RPT.US,D,20200430,000000,30.7251,31.2898,29.526,30.6899,51665.2,0
+RPT.US,D,20200501,000000,29.9847,30.4783,29.0188,29.526,62224.4,0
+RPT.US,D,20200504,000000,29.808,30.1609,28.7851,29.9139,40390.1,0
+RPT.US,D,20200505,000000,30.8661,31.254,29.6312,29.9847,41803.8,0
+RPT.US,D,20200506,000000,28.0442,28.7138,26.7212,28.291,82379,0
+RPT.US,D,20200507,000000,28.6437,30.1258,28.1857,29.808,42150.8,0
+RPT.US,D,20200508,000000,29.808,30.8314,29.0668,29.0668,51007.8,0
+RPT.US,D,20200511,000000,28.8909,29.0319,27.3382,27.5152,85104.7,0
+RPT.US,D,20200512,000000,27.5152,28.5378,27.3034,27.4797,49356.6,0
+RPT.US,D,20200513,000000,27.1628,27.3743,24.34,25.7511,44524.3,0
+RPT.US,D,20200514,000000,25.4625,26.7265,24.0898,26.51,71070.5,0
+RPT.US,D,20200515,000000,26.5457,26.9063,25.9315,26.4371,33010.2,0
+RPT.US,D,20200518,000000,27.4129,28.0988,27.2459,27.7741,76976.7,0
+RPT.US,D,20200519,000000,27.7741,28.749,26.8713,27.8462,37143.9,0
+RPT.US,D,20200520,000000,28.3876,29.3631,28.1357,29.255,47307,0
+RPT.US,D,20200521,000000,28.9655,29.8683,28.6765,29.2903,48109,0
+RPT.US,D,20200522,000000,29.6884,29.6884,28.2434,29.3631,27031.7,0
+RPT.US,D,20200526,000000,30.0857,30.6632,29.3263,29.471,35629.7,0
+RPT.US,D,20200527,000000,30.5907,30.6632,29.543,30.4108,32128.4,0
+RPT.US,D,20200528,000000,30.6989,30.8437,29.3446,29.6157,35435.1,0
+RPT.US,D,20200529,000000,29.6513,30.1217,28.7123,29.6157,28566.6,0
+RPT.US,D,20200601,000000,29.5075,31.4213,29.0737,31.0241,43178.9,0
+RPT.US,D,20200602,000000,31.4213,32.108,31.3139,31.4213,90615.3,0
+RPT.US,D,20200603,000000,31.9995,33.5168,31.9995,33.1191,40858.1,0
+RPT.US,D,20200604,000000,33.2996,34.7799,33.0461,34.2027,52486.7,0
+RPT.US,D,20200605,000000,34.8161,38.2395,34.8161,35.6111,72744.6,0
+RPT.US,D,20200608,000000,36.5827,40.2734,36.5827,38.688,59030.9,0
+RPT.US,D,20200609,000000,37.8156,38.2675,34.6369,35.1765,58800.9,0
+RPT.US,D,20200610,000000,35.1765,36.3322,33.1553,34.5995,30660.6,0
+RPT.US,D,20200611,000000,32.83,34.0581,30.7714,31.7468,41769.6,0
+RPT.US,D,20200612,000000,33.3721,34.094,31.8555,33.4812,62386.1,0
+RPT.US,D,20200615,000000,32.108,34.2748,31.9629,33.625,39365.9,0
+RPT.US,D,20200616,000000,34.564,35.5737,33.5889,34.7083,37611.7,0
+RPT.US,D,20200617,000000,34.8533,34.889,33.4442,33.4812,47520.5,0
+RPT.US,D,20200618,000000,32.9022,33.6608,32.3243,32.4326,58868,0
+RPT.US,D,20200619,000000,32.8662,33.6046,31.783,32.5414,112699,0
+RPT.US,D,20200622,000000,31.8555,33.0834,31.8476,32.3243,50382,0
+RPT.US,D,20200623,000000,32.7944,33.9497,32.1801,33.3359,40672.3,0
+RPT.US,D,20200624,000000,32.7217,32.7758,31.2766,32.5414,37179,0
+RPT.US,D,20200625,000000,32.4693,33.5524,32.2163,33.4812,28736.2,0
+RPT.US,D,20200626,000000,33.1553,33.5889,31.6744,31.783,148920,0
+RPT.US,D,20200629,000000,32.0354,33.7329,31.7289,33.1191,52404.5,0
+RPT.US,D,20200630,000000,32.9022,33.3359,32.3614,33.2274,39441.3,0
+RPT.US,D,20200701,000000,33.2274,33.7329,32.3243,32.3243,26201.5,0
+RPT.US,D,20200702,000000,33.0461,33.0834,31.2408,31.3856,35127.3,0
+RPT.US,D,20200706,000000,31.9995,32.5779,31.3493,32.2525,42840.8,0
+RPT.US,D,20200707,000000,31.6744,31.6744,30.4828,30.6632,28234.9,0
+RPT.US,D,20200708,000000,30.4828,31.4213,29.9765,31.3493,34055.5,0
+RPT.US,D,20200709,000000,31.2408,31.2408,28.9655,29.1106,40364.7,0
+RPT.US,D,20200710,000000,28.9293,29.6513,28.6765,29.3989,42884.5,0
+RPT.US,D,20200713,000000,29.0019,29.3989,28.749,28.8938,48814.9,0
+RPT.US,D,20200714,000000,28.8938,30.1217,28.749,29.5075,29030.3,0
+RPT.US,D,20200715,000000,30.0491,31.9269,29.941,31.4213,47076.1,0
+RPT.US,D,20200716,000000,31.2766,32.1801,31.0606,31.53,22552.4,0
+RPT.US,D,20200717,000000,31.4939,31.783,31.1679,31.3493,26773.4,0
+RPT.US,D,20200720,000000,32.1438,32.1438,31.0606,31.3139,23946.3,0
+RPT.US,D,20200721,000000,31.3856,32.5414,31.3493,32.5414,33182.1,0
+RPT.US,D,20200722,000000,32.649,33.3721,32.2883,32.8662,27534.4,0
+RPT.US,D,20200723,000000,32.7944,33.3721,31.9995,32.108,19343,0
+RPT.US,D,20200724,000000,32.0354,32.3243,31.0241,31.3493,33937.2,0
+RPT.US,D,20200727,000000,31.3139,31.6026,30.7358,30.9889,19087.2,0
+RPT.US,D,20200728,000000,30.7714,31.4213,30.5546,30.6632,34349.7,0
+RPT.US,D,20200729,000000,30.808,31.2766,30.5546,31.2053,15968.3,0
+RPT.US,D,20200730,000000,30.7714,31.3139,30.3017,30.9162,14280.5,0
+RPT.US,D,20200731,000000,30.9162,31.1679,30.2479,31.1327,27811,0
+RPT.US,D,20200803,000000,31.0606,31.7107,30.5546,31.4939,30797.7,0
+RPT.US,D,20200804,000000,31.566,31.9629,31.0962,31.9269,21057.2,0
+RPT.US,D,20200805,000000,33.3721,34.4917,32.5053,34.3831,48813.2,0
+RPT.US,D,20200806,000000,33.9133,34.4557,33.7329,33.9497,22812.4,0
+RPT.US,D,20200807,000000,33.6608,34.2564,33.0108,34.2387,17065.7,0
+RPT.US,D,20200810,000000,34.5995,35.8282,34.5995,35.4306,24556.8,0
+RPT.US,D,20200811,000000,35.7532,36.8763,35.3577,35.8656,30754.3,0
+RPT.US,D,20200812,000000,36.4806,36.6603,34.8533,35.4306,25157.8,0
+RPT.US,D,20200813,000000,35.4306,35.9445,34.8427,35.0994,31883.5,0
+RPT.US,D,20200814,000000,34.8053,36.019,34.4745,35.4306,15083.4,0
+RPT.US,D,20200817,000000,35.4671,35.504,34.7324,35.1736,15823.7,0
+RPT.US,D,20200818,000000,34.9895,35.3577,34.2917,34.4383,23740.4,0
+RPT.US,D,20200819,000000,34.4016,35.1289,34.1075,34.5484,20175.3,0
+RPT.US,D,20200820,000000,34.8427,34.8796,34.144,34.4745,21036.5,0
+RPT.US,D,20200821,000000,34.6587,36.1273,34.144,35.873,56954.1,0
+RPT.US,D,20200824,000000,36.1273,37.3055,35.5409,36.4614,23440.7,0
+RPT.US,D,20200825,000000,37.0112,37.0112,36.019,36.3478,15762.5,0
+RPT.US,D,20200826,000000,36.4237,36.4237,34.2179,34.3287,28593.5,0
+RPT.US,D,20200827,000000,33.9969,34.9895,33.9969,34.2179,18742.3,0
+RPT.US,D,20200828,000000,34.6222,34.6229,34.1986,34.4016,14014.4,0
+RPT.US,D,20200831,000000,34.5852,34.6406,32.8209,33.5193,30446.9,0
+RPT.US,D,20200901,000000,33.1885,34.2359,33.0446,33.8871,15741.5,0
+RPT.US,D,20200902,000000,33.9239,34.144,33.4636,33.8132,14111,0
+RPT.US,D,20200903,000000,33.7029,33.961,32.4532,32.5635,24030.5,0
+RPT.US,D,20200904,000000,33.1149,33.4835,32.3798,33.3355,29601.1,0
+RPT.US,D,20200908,000000,33.078,34.4016,32.7908,34.144,21486.5,0
+RPT.US,D,20200909,000000,34.5484,34.5484,33.9058,34.3287,22124.8,0
+RPT.US,D,20200910,000000,34.5118,34.5852,33.6669,33.7406,13750,0
+RPT.US,D,20200911,000000,33.8504,33.8504,32.931,33.7763,15012,0
+RPT.US,D,20200914,000000,33.8504,34.8796,33.4873,34.4383,14981.7,0
+RPT.US,D,20200915,000000,34.7693,34.9895,34.3287,34.4383,14935.4,0
+RPT.US,D,20200916,000000,34.5484,35.9445,34.4019,35.4306,17230.6,0
+RPT.US,D,20200917,000000,35.1736,35.7125,35.0259,35.5775,12037.3,0
+RPT.US,D,20200918,000000,35.9445,36.4237,35.3208,35.7607,34084.3,0
+RPT.US,D,20200921,000000,35.4671,35.4671,34.0703,34.4383,25370.2,0
+RPT.US,D,20200922,000000,34.5852,35.0633,33.9239,34.8796,13106.3,0
+RPT.US,D,20200923,000000,34.8796,35.1736,32.7108,32.8952,42011.6,0
+RPT.US,D,20200924,000000,32.8579,34.5852,32.3798,33.8132,23090.2,0
+RPT.US,D,20200925,000000,33.5558,34.6222,33.5558,34.254,10828.2,0
+RPT.US,D,20200928,000000,34.8053,36.0744,28.1538,31.0936,284164,0
+RPT.US,D,20200929,000000,29.624,30.8364,29.1094,30.5424,357957,0
+RPT.US,D,20200930,000000,30.1385,31.7182,30.0831,30.4689,244080,0
+RPT.US,D,20201001,000000,30.8732,31.9761,30.5059,31.9395,40208.1,0
+RPT.US,D,20201002,000000,30.9101,32.5274,30.758,32.0494,33832.9,0
+RPT.US,D,20201005,000000,31.7182,32.4902,30.432,30.8732,76083,0
+RPT.US,D,20201006,000000,31.0203,32.2696,30.8732,30.9469,30560.8,0
+RPT.US,D,20201007,000000,31.1668,31.9395,30.7627,31.4243,56267,0
+RPT.US,D,20201008,000000,31.4243,32.1836,31.2709,31.9395,25215.8,0
+RPT.US,D,20201009,000000,32.3434,32.3434,31.6444,31.7182,32652.3,0
+RPT.US,D,20201012,000000,31.6444,31.7924,31.0569,31.277,26522.7,0
+RPT.US,D,20201013,000000,30.9101,31.5718,30.7627,31.3508,24686.1,0
+RPT.US,D,20201014,000000,31.277,31.4243,30.3222,30.5059,36467.3,0
+RPT.US,D,20201015,000000,30.4689,31.2406,30.1749,30.8364,26298.8,0
+RPT.US,D,20201016,000000,30.7995,31.0203,30.3182,30.432,13311.7,0
+RPT.US,D,20201019,000000,30.432,30.5059,29.624,29.7338,17541.5,0
+RPT.US,D,20201020,000000,30.065,30.3268,29.8442,29.9908,13461.5,0
+RPT.US,D,20201021,000000,29.9544,29.9908,29.4768,29.587,16662.7,0
+RPT.US,D,20201022,000000,29.77,29.9745,29.1459,29.329,31410.4,0
+RPT.US,D,20201023,000000,29.4029,30.3585,29.366,29.9908,29634.5,0
+RPT.US,D,20201026,000000,29.8075,29.8075,28.6313,29.329,27163.2,0
+RPT.US,D,20201027,000000,29.2922,29.6604,28.925,29.1094,27203,0
+RPT.US,D,20201028,000000,28.6313,28.9623,28.1163,28.7042,34902.6,0
+RPT.US,D,20201029,000000,28.5211,28.9618,27.9332,28.2636,22157,0
+RPT.US,D,20201030,000000,28.2267,28.558,27.8224,28.2267,25021.5,0
+RPT.US,D,20201102,000000,28.5211,29.1459,28.4136,28.8879,22570.4,0
+RPT.US,D,20201103,000000,29.2563,29.8625,29.0619,29.5134,18250.1,0
+RPT.US,D,20201104,000000,29.1459,29.6604,28.4112,29.0718,16919.6,0
+RPT.US,D,20201105,000000,28.999,29.5701,28.999,29.2922,33502.8,0
+RPT.US,D,20201106,000000,29.5134,30.3585,29.3172,30.2115,59255.8,0
+RPT.US,D,20201109,000000,31.2406,33.2988,30.7995,32.6739,53547.9,0
+RPT.US,D,20201110,000000,32.9681,35.0633,32.5274,34.8796,40282.3,0
+RPT.US,D,20201111,000000,34.8796,34.8796,33.7029,34.6954,42442.8,0
+RPT.US,D,20201112,000000,34.1811,34.7324,33.3355,34.1811,34014.8,0
+RPT.US,D,20201113,000000,34.6681,36.0513,34.4807,35.9034,16274.7,0
+RPT.US,D,20201116,000000,36.4275,37.1378,36.1354,36.8378,19393,0
+RPT.US,D,20201117,000000,36.3892,37.3994,36.0513,36.8763,15212.7,0
+RPT.US,D,20201118,000000,36.9878,37.6975,36.4275,36.4654,20193.3,0
+RPT.US,D,20201119,000000,36.4654,36.7639,35.9595,36.6143,20171.3,0
+RPT.US,D,20201120,000000,36.2761,36.6873,36.0895,36.6873,17298.1,0
+RPT.US,D,20201123,000000,36.9147,37.8516,36.5417,36.6524,23359.2,0
+RPT.US,D,20201124,000000,36.5757,38.5601,36.5757,38.5199,25924.4,0
+RPT.US,D,20201125,000000,38.155,38.9697,37.7758,38.155,17436.9,0
+RPT.US,D,20201127,000000,38.2235,38.4159,37.627,38.4159,11181.9,0
+RPT.US,D,20201130,000000,38.4837,38.4837,36.7258,37.1378,24370.9,0
+RPT.US,D,20201201,000000,37.474,38.1153,36.9147,37.2111,23452.9,0
+RPT.US,D,20201202,000000,37.2111,37.666,36.9878,37.627,7448.2,0
+RPT.US,D,20201203,000000,37.7758,38.7441,37.5486,37.8114,10202.6,0
+RPT.US,D,20201204,000000,38.155,39.5722,38.0623,39.4944,15274.7,0
+RPT.US,D,20201207,000000,39.6134,39.6134,38.4159,39.1254,11827,0
+RPT.US,D,20201208,000000,39.0475,39.9086,38.8607,39.6134,13406.6,0
+RPT.US,D,20201209,000000,40.0602,40.2488,39.3511,40.0972,18649.1,0
+RPT.US,D,20201210,000000,40.0972,40.0972,38.8607,39.4944,14655.1,0
+RPT.US,D,20201211,000000,39.2689,39.8717,38.8607,39.1664,15440.3,0
+RPT.US,D,20201214,000000,39.3101,39.8717,38.6401,38.8205,17575.9,0
+RPT.US,D,20201215,000000,38.9697,39.7568,38.8607,39.6134,12760.7,0
+RPT.US,D,20201216,000000,39.5722,39.7775,38.7441,38.9697,23466.3,0
+RPT.US,D,20201217,000000,39.1664,40.0151,38.7843,39.7199,27104.4,0
+RPT.US,D,20201218,000000,39.8348,40.093,37.9983,37.9983,49820.8,0
+RPT.US,D,20201221,000000,37.7758,38.4837,37.4502,38.4159,25070.7,0
+RPT.US,D,20201222,000000,38.708,38.9365,37.9983,38.5998,22830.9,0
+RPT.US,D,20201223,000000,38.5199,39.5722,38.1911,38.9697,13420.2,0
+RPT.US,D,20201224,000000,39.1951,39.1951,38.2957,38.7843,3112.26,0
+RPT.US,D,20201228,000000,38.5998,39.8717,38.3757,38.4159,17841.5,0
+RPT.US,D,20201229,000000,38.3757,38.9005,37.627,38.4477,28561.8,0
+RPT.US,D,20201230,000000,38.2235,39.0845,38.2235,38.9365,24612.4,0
+RPT.US,D,20201231,000000,38.9365,39.4207,38.4837,39.1664,30488.2,0
+RPT.US,D,20210104,000000,39.1951,39.1951,37.5174,38.4477,31843.3,0
+RPT.US,D,20210105,000000,38.4477,39.1254,37.7364,38.075,19210.1,0
+RPT.US,D,20210106,000000,38.708,40.2325,38.708,39.8717,25181.2,0
+RPT.US,D,20210107,000000,39.7568,40.0602,39.0106,39.5355,12147.3,0
+RPT.US,D,20210108,000000,39.5355,39.7323,38.4477,39.4207,6998.19,0
+RPT.US,D,20210111,000000,39.0475,39.5355,38.7843,39.232,9763.86,0
+RPT.US,D,20210112,000000,39.3837,39.6871,38.9005,39.5355,18513.3,0
+RPT.US,D,20210113,000000,39.4576,39.8143,39.1254,39.3511,9061.89,0
+RPT.US,D,20210114,000000,39.6871,40.6958,39.232,40.3556,15980.8,0
+RPT.US,D,20210115,000000,39.9414,39.9414,39.0475,39.6134,12137.8,0
+RPT.US,D,20210119,000000,39.3101,39.6462,38.5601,39.0845,29385,0
+RPT.US,D,20210120,000000,38.9365,39.6462,38.9365,39.4944,12499.7,0
+RPT.US,D,20210121,000000,39.4944,40.1341,39.1951,39.7939,14546.8,0
+RPT.US,D,20210122,000000,39.0106,40.2078,38.9206,40.2078,14645.6,0
+RPT.US,D,20210125,000000,39.6871,40.3268,39.0721,39.4576,13634.6,0
+RPT.US,D,20210126,000000,39.8348,40.1095,38.7441,39.0106,13737.8,0
+RPT.US,D,20210127,000000,38.4159,38.5601,37.1035,37.9983,28302.5,0
+RPT.US,D,20210128,000000,37.9983,38.5601,37.1378,38.1911,25775.1,0
+RPT.US,D,20210129,000000,38.0342,38.0342,36.5757,36.8763,19689.4,0
+RPT.US,D,20210201,000000,36.9147,37.5486,36.0154,37.2893,20110.4,0
+RPT.US,D,20210202,000000,37.7758,37.959,37.2111,37.666,15445.2,0
+RPT.US,D,20210203,000000,37.3644,38.5601,37.2893,38.4837,21184.8,0
+RPT.US,D,20210204,000000,38.3354,39.1705,38.2555,39.0475,9968.01,0
+RPT.US,D,20210205,000000,39.0845,39.232,38.7843,39.0106,10356.5,0
+RPT.US,D,20210208,000000,39.232,39.9086,39.1664,39.9086,16401.3,0
+RPT.US,D,20210209,000000,39.5722,39.9209,39.4207,39.4207,10374.8,0
+RPT.US,D,20210210,000000,39.6871,40.0643,39.4576,39.6462,8780.67,0
+RPT.US,D,20210211,000000,39.7939,40.2078,39.5355,39.9824,13221.2,0
+RPT.US,D,20210212,000000,39.8717,40.6589,39.8717,40.4333,9980.94,0
+RPT.US,D,20210216,000000,40.6958,40.9581,40.2488,40.7366,13572.9,0
+RPT.US,D,20210217,000000,40.5481,40.6793,39.5355,39.6871,14442.4,0
+RPT.US,D,20210218,000000,39.7199,39.7939,38.5601,38.6804,18320.1,0
+RPT.US,D,20210219,000000,38.7441,39.6871,38.7441,38.9365,14504.4,0
+RPT.US,D,20210222,000000,39.4576,40.9581,38.6804,40.5809,20870.4,0
+RPT.US,D,20210223,000000,40.8394,40.8394,39.6502,40.0234,11355.6,0
+RPT.US,D,20210224,000000,40.3965,42.0815,40.1751,41.7822,20353.5,0
+RPT.US,D,20210225,000000,41.9298,42.3848,41.0688,41.5567,41044.7,0
+RPT.US,D,20210226,000000,41.3313,42.5655,41.3313,42.1224,18190.8,0
+RPT.US,D,20210301,000000,42.6474,43.6519,42.6064,43.2419,23640.9,0
+RPT.US,D,20210302,000000,43.0904,43.373,42.4874,43.2419,7427.71,0
+RPT.US,D,20210303,000000,43.5411,44.3651,43.2785,43.4345,13802.2,0
+RPT.US,D,20210304,000000,43.7256,43.7256,42.4874,42.5655,24621.9,0
+RPT.US,D,20210305,000000,43.9878,44.5206,42.6266,44.1767,34970.2,0
+RPT.US,D,20210308,000000,43.6926,45.1523,43.6926,44.9306,27737.6,0
+RPT.US,D,20210309,000000,44.9306,45.2222,44.2507,44.7014,26326.4,0
+RPT.US,D,20210310,000000,45.0008,45.6769,44.5458,45.4886,32712.3,0
+RPT.US,D,20210311,000000,46.1197,46.5791,45.452,46.5381,17391.3,0
+RPT.US,D,20210312,000000,46.4234,47.6652,46.4234,47.358,24030.2,0
+RPT.US,D,20210315,000000,47.0631,48.4775,46.7968,48.4491,20457.9,0
+RPT.US,D,20210316,000000,47.9974,48.1084,47.2429,47.6248,20237.4,0
+RPT.US,D,20210317,000000,47.2392,47.8868,46.9395,47.8868,17405.7,0
+RPT.US,D,20210318,000000,48.1987,49.3255,47.2801,47.6652,54081.8,0
+RPT.US,D,20210319,000000,47.4688,48.0341,45.5458,46.9395,56753.3,0
+RPT.US,D,20210322,000000,47.0915,47.0915,46.0297,46.3701,16291.5,0
+RPT.US,D,20210323,000000,44.0497,45.6483,41.323,43.9801,68999.9,0
+RPT.US,D,20210324,000000,45.1568,45.7226,41.8562,42.0406,76674,0
+RPT.US,D,20210325,000000,41.737,43.6356,41.0935,42.8851,63569.8,0
+RPT.US,D,20210326,000000,43.4796,43.5614,42.1962,43.4796,30799.9,0
+RPT.US,D,20210329,000000,43.6356,44.3569,42.4177,42.4549,22936.3,0
+RPT.US,D,20210330,000000,42.6144,43.1843,42.1962,43.0696,27482.7,0
+RPT.US,D,20210331,000000,43.0696,43.8651,41.2492,41.3599,120840,0
+RPT.US,D,20210401,000000,41.889,43.373,41.737,43.373,35532.4,0
+RPT.US,D,20210405,000000,44.0497,44.0497,42.7621,43.2951,28165.9,0
+RPT.US,D,20210406,000000,43.5986,43.5986,42.8851,43.1062,23946.5,0
+RPT.US,D,20210407,000000,43.2951,43.373,42.7621,43.1843,21517.7,0
+RPT.US,D,20210408,000000,42.9468,43.5986,42.725,43.5986,32126.5,0
+RPT.US,D,20210409,000000,43.451,43.8651,42.9182,43.2951,20345.3,0
+RPT.US,D,20210412,000000,43.2951,43.7502,43.2174,43.6356,14939,0
+RPT.US,D,20210413,000000,43.451,43.8651,42.7621,43.7134,16950.1,0
+RPT.US,D,20210414,000000,43.5986,44.0126,43.2951,43.5614,23563.6,0
+RPT.US,D,20210415,000000,43.7909,43.9471,43.0286,43.5986,19075.5,0
+RPT.US,D,20210416,000000,43.8241,43.9059,43.0696,43.6356,21314.1,0
+RPT.US,D,20210419,000000,43.4141,43.7502,42.4957,43.0286,56445,0
+RPT.US,D,20210420,000000,43.0286,43.5614,42.4177,43.336,41778.4,0
+RPT.US,D,20210421,000000,43.373,44.7014,43.1435,44.7014,34741.7,0
+RPT.US,D,20210422,000000,45.1568,45.7999,44.7748,45.3823,50370,0
+RPT.US,D,20210423,000000,45.5706,46.2144,45.5706,45.8782,44021.1,0
+RPT.US,D,20210426,000000,46.6041,46.8253,46.071,46.104,23189.2,0
+RPT.US,D,20210427,000000,46.2558,46.6041,45.7226,46.0297,20050.9,0
+RPT.US,D,20210428,000000,46.104,47.0543,46.104,46.6697,29945,0
+RPT.US,D,20210429,000000,46.8987,46.9726,46.2964,46.5218,17906.2,0
+RPT.US,D,20210430,000000,46.1769,46.6697,46.104,46.3329,17884.7,0
+RPT.US,D,20210503,000000,46.4439,46.6697,46.0297,46.6041,22062.4,0
+RPT.US,D,20210504,000000,46.6697,46.6697,45.7226,45.837,23664.3,0
+RPT.US,D,20210505,000000,46.2558,46.5624,46.0297,46.4439,13981.5,0
+RPT.US,D,20210506,000000,46.2144,46.7057,45.8823,46.6697,22629,0
+RPT.US,D,20210507,000000,46.2558,47.8094,46.2558,47.7684,33416,0
+RPT.US,D,20210510,000000,47.9607,48.5672,47.4609,47.8094,30104.2,0
+RPT.US,D,20210511,000000,46.7473,47.1329,45.7999,47.0915,29928.6,0
+RPT.US,D,20210512,000000,47.1611,47.1611,45.1568,45.2673,27633.2,0
+RPT.US,D,20210513,000000,45.5379,46.4439,45.3447,46.3329,15016.9,0
+RPT.US,D,20210514,000000,46.6041,47.2801,46.5218,47.1611,19766.2,0
+RPT.US,D,20210517,000000,47.4325,47.7684,46.8987,47.6945,19597.4,0
+RPT.US,D,20210518,000000,47.7316,48.3827,47.5425,47.5834,24545.3,0
+RPT.US,D,20210519,000000,47.1942,47.772,46.6204,47.6945,16869.8,0
+RPT.US,D,20210520,000000,47.5425,47.9691,47.0468,47.7348,9607.27,0
+RPT.US,D,20210521,000000,48.4323,48.7027,47.6248,47.891,36016.3,0
+RPT.US,D,20210524,000000,48.231,49.0062,47.6945,48.9325,17453.5,0
+RPT.US,D,20210525,000000,49.1252,49.1252,48.2718,48.3128,24862.4,0
+RPT.US,D,20210526,000000,48.3918,49.1252,48.2068,48.9325,9429.22,0
+RPT.US,D,20210527,000000,49.088,49.1252,48.5471,48.5471,14965.6,0
+RPT.US,D,20210528,000000,48.8948,48.8948,47.9896,48.5471,16268.6,0
+RPT.US,D,20210601,000000,48.7027,49.088,48.3543,48.5836,25248,0
+RPT.US,D,20210602,000000,48.773,49.0472,48.4323,48.5471,10998,0
+RPT.US,D,20210603,000000,48.3918,48.666,48.231,48.5471,6925.02,0
+RPT.US,D,20210604,000000,48.7436,49.1252,48.043,48.8545,15132.5,0
+RPT.US,D,20210607,000000,48.8545,49.1252,48.7436,49.0472,17562.8,0
+RPT.US,D,20210608,000000,49.088,50.1631,48.9652,50.0515,31389.4,0
+RPT.US,D,20210609,000000,50.2846,51.1267,50.2032,50.3507,22588.2,0
+RPT.US,D,20210610,000000,50.0515,50.7442,49.4331,49.4331,14952.7,0
+RPT.US,D,20210611,000000,49.2031,49.6296,48.773,49.3549,10718.7,0
+RPT.US,D,20210614,000000,49.3135,49.6414,48.5062,48.773,12736.8,0
+RPT.US,D,20210615,000000,48.625,48.773,48.043,48.2068,10275,0
+RPT.US,D,20210616,000000,48.043,48.8134,47.8134,48.4689,11763.9,0
+RPT.US,D,20210617,000000,48.3543,48.5836,47.3701,47.5059,14875.1,0
+RPT.US,D,20210618,000000,46.8498,47.932,46.7761,47.5834,43080.1,0
+RPT.US,D,20210621,000000,47.9691,49.7437,47.6945,49.1252,20744.8,0
+RPT.US,D,20210622,000000,49.088,49.4532,48.3543,49.3135,10907,0
+RPT.US,D,20210623,000000,49.3549,49.892,49.0062,49.3135,19105,0
+RPT.US,D,20210624,000000,49.4696,49.5472,48.773,49.5106,15290,0
+RPT.US,D,20210625,000000,49.5472,49.7034,48.2068,48.2068,55268.7,0
+RPT.US,D,20210628,000000,48.3918,48.4689,47.6652,48.2068,12158.7,0
+RPT.US,D,20210629,000000,48.3543,48.625,48.1823,48.3918,16054.7,0
+RPT.US,D,20210630,000000,50.2846,50.2846,48.7927,50.0107,34066.3,0
+RPT.US,D,20210701,000000,50.0887,51.048,49.9735,50.5885,18981.6,0
+RPT.US,D,20210702,000000,50.0887,50.7855,49.6618,50.5885,15353.4,0
+RPT.US,D,20210706,000000,50.7855,50.7855,49.7034,50.2032,13442.7,0
+RPT.US,D,20210707,000000,50.4331,50.4331,49.6296,49.8542,10319.7,0
+RPT.US,D,20210708,000000,49.2731,49.7437,48.4737,48.8545,15218.1,0
+RPT.US,D,20210709,000000,49.3135,50.0887,49.3135,49.892,13016.8,0
+RPT.US,D,20210712,000000,50.0887,50.703,49.7852,50.4743,7898.7,0
+RPT.US,D,20210713,000000,50.5517,50.5517,49.1252,49.1252,8007.24,0
+RPT.US,D,20210714,000000,49.3549,49.6618,48.773,49.088,14734.4,0
+RPT.US,D,20210715,000000,49.0062,50.4743,48.8545,50.4331,20093.1,0
+RPT.US,D,20210716,000000,50.3507,51.1466,50.3224,50.703,18661.8,0
+RPT.US,D,20210719,000000,50.5112,50.5112,48.8948,49.3549,25731,0
+RPT.US,D,20210720,000000,49.7852,51.048,49.4696,50.3507,26057.6,0
+RPT.US,D,20210721,000000,50.2846,51.4748,50.2846,50.9743,12415.8,0
+RPT.US,D,20210722,000000,50.703,50.7442,49.7437,49.8141,9409.46,0
+RPT.US,D,20210723,000000,49.8141,50.0887,49.3958,49.8141,8393.83,0
+RPT.US,D,20210726,000000,50.1631,50.7442,50.0887,50.4743,7793.33,0
+RPT.US,D,20210727,000000,50.0887,50.1631,49.7852,50.0887,9640.44,0
+RPT.US,D,20210728,000000,49.8141,50.5112,49.5106,50.2449,12998.5,0
+RPT.US,D,20210729,000000,50.3917,50.9336,50.0887,50.2846,12230.9,0
+RPT.US,D,20210730,000000,49.9735,50.6263,48.4112,48.8545,41999.9,0
+RPT.US,D,20210802,000000,49.2031,50.0887,49.0264,49.2731,16009.1,0
+RPT.US,D,20210803,000000,49.5472,49.5472,48.4689,48.9696,10826,0
+RPT.US,D,20210804,000000,48.4323,49.1662,48.3918,48.8545,11222.6,0
+RPT.US,D,20210805,000000,48.773,50.3917,48.773,50.2846,9152.14,0
+RPT.US,D,20210806,000000,50.6664,53.5528,50.6664,52.9417,34866.3,0
+RPT.US,D,20210809,000000,53.2087,53.3608,52.2818,53.2087,25942.9,0
+RPT.US,D,20210810,000000,53.7092,53.943,53.4425,53.9015,17313.2,0
+RPT.US,D,20210811,000000,53.943,53.943,51.3234,53.5894,24164.4,0
+RPT.US,D,20210812,000000,54.0529,54.9049,53.7092,54.5538,25759.8,0
+RPT.US,D,20210813,000000,54.6725,55.4603,54.086,54.557,13922.7,0
+RPT.US,D,20210816,000000,54.3651,54.4374,53.2659,53.5364,17881.8,0
+RPT.US,D,20210817,000000,53.3067,53.93,53.0487,53.7744,11680.9,0
+RPT.US,D,20210818,000000,53.3067,54.3651,53.3067,53.5364,14882.7,0
+RPT.US,D,20210819,000000,53.2247,53.6185,52.483,53.6185,16206.6,0
+RPT.US,D,20210820,000000,53.2247,53.3067,52.409,52.9183,63728.8,0
+RPT.US,D,20210823,000000,53.1101,53.9705,52.7571,52.7571,20071.8,0
+RPT.US,D,20210824,000000,53.1879,53.4213,52.7571,52.7978,34943.4,0
+RPT.US,D,20210825,000000,52.9183,53.2247,52.6388,52.7213,23464.6,0
+RPT.US,D,20210826,000000,52.483,53.3847,52.4464,53.3438,28884.5,0
+RPT.US,D,20210827,000000,53.4632,54.557,53.4632,54.3237,26001.7,0
+RPT.US,D,20210830,000000,54.4374,54.7129,53.7744,54.2415,13971.2,0
+RPT.US,D,20210831,000000,54.1635,55.3575,54.1635,55.2629,18924.2,0
+RPT.US,D,20210901,000000,55.3366,55.8082,54.7544,55.2223,18940.6,0
+RPT.US,D,20210902,000000,55.4178,55.4178,54.3441,54.557,9000.67,0
+RPT.US,D,20210903,000000,54.7916,54.7916,53.697,54.3237,13869.3,0
+RPT.US,D,20210907,000000,54.5209,54.557,52.8775,52.9593,23027.3,0
+RPT.US,D,20210908,000000,53.0285,54.3651,52.8358,54.2415,21682.8,0
+RPT.US,D,20210909,000000,54.2821,54.4017,53.6185,53.6185,14958.3,0
+RPT.US,D,20210910,000000,53.5777,53.5777,52.7978,53.3438,13292.9,0
+RPT.US,D,20210913,000000,53.7324,54.1231,53.3067,53.3847,12153.1,0
+RPT.US,D,20210914,000000,53.7324,53.7324,52.9386,53.0693,10013.8,0
+RPT.US,D,20210915,000000,52.9183,53.5002,52.68,53.3438,9690.44,0
+RPT.US,D,20210916,000000,53.3847,53.6673,52.6013,53.1101,7526.01,0
+RPT.US,D,20210917,000000,53.2247,53.7324,52.2531,52.9912,100710,0
+RPT.US,D,20210920,000000,52.327,52.5608,51.7613,52.0531,19222.5,0
+RPT.US,D,20210921,000000,52.6388,52.7213,51.9754,52.13,15933.7,0
+RPT.US,D,20210922,000000,52.409,52.7978,51.8193,51.9007,16680.1,0
+RPT.US,D,20210923,000000,51.6629,53.152,51.4871,52.8775,12913.6,0
+RPT.US,D,20210924,000000,52.483,53.1879,52.483,52.7571,9848.49,0
+RPT.US,D,20210927,000000,53.0693,53.5777,52.4622,52.5201,27750,0
+RPT.US,D,20210928,000000,52.2119,52.9912,52.0927,52.7213,9519.22,0
+RPT.US,D,20210929,000000,52.6388,53.152,52.13,52.8358,6346.23,0
+RPT.US,D,20210930,000000,53.3067,53.3067,52.016,52.7571,20507.9,0
+RPT.US,D,20211001,000000,52.9183,54.2821,52.8775,53.6185,20123.8,0
+RPT.US,D,20211004,000000,53.6593,54.4017,53.6593,54.2415,10608.5,0
+RPT.US,D,20211005,000000,54.3237,54.6725,54.0121,54.3237,7724.06,0
+RPT.US,D,20211006,000000,53.8935,54.4056,53.7744,54.3237,7326.49,0
+RPT.US,D,20211007,000000,54.7129,55.1402,54.2055,54.631,28079.1,0
+RPT.US,D,20211008,000000,54.7129,55.3366,54.1635,54.988,16861,0
+RPT.US,D,20211011,000000,55.4976,55.4976,54.7916,54.9097,7506.25,0
+RPT.US,D,20211012,000000,54.988,55.341,54.9097,54.988,10145.8,0
+RPT.US,D,20211013,000000,54.9097,55.0292,54.7129,55.0292,4465.7,0
+RPT.US,D,20211014,000000,55.1029,55.4751,54.7544,55.1816,11962.2,0
+RPT.US,D,20211015,000000,55.8445,55.8445,54.8327,54.8327,14779.8,0
+RPT.US,D,20211018,000000,54.631,55.4178,54.5862,55.2223,13256.8,0
+RPT.US,D,20211019,000000,55.2223,55.2223,54.3651,54.9097,7437.71,0
+RPT.US,D,20211020,000000,54.8241,55.3767,54.7544,55.2223,14562.9,0
+RPT.US,D,20211021,000000,55.3366,56.2343,55.3366,56.0046,15230.8,0
+RPT.US,D,20211022,000000,56.1606,56.3162,56.0414,56.12,12518.3,0
+RPT.US,D,20211025,000000,56.12,56.8248,55.8445,56.6692,13500,0
+RPT.US,D,20211026,000000,56.9842,56.9842,56.0414,56.0414,8215.78,0
+RPT.US,D,20211027,000000,55.8082,56.0414,55.3442,55.6108,8727.01,0
+RPT.US,D,20211028,000000,55.7714,55.8082,55.1816,55.4178,6596.72,0
+RPT.US,D,20211029,000000,55.3366,55.5735,54.8327,55.3767,10736.8,0
+RPT.US,D,20211101,000000,55.6108,56.0046,55.2629,55.8863,9890.2,0
+RPT.US,D,20211102,000000,56.12,56.12,54.8327,55.0292,9521.17,0
+RPT.US,D,20211103,000000,54.9469,56.2381,54.7544,55.9688,12065.6,0
+RPT.US,D,20211104,000000,56.1606,56.5136,55.4178,56.12,17298.1,0
+RPT.US,D,20211105,000000,56.12,57.6489,55.8489,57.375,24184.6,0
+RPT.US,D,20211108,000000,57.4894,57.5829,56.2762,56.8248,19807.7,0
+RPT.US,D,20211109,000000,57.0588,57.4113,56.1606,56.2381,36681.9,0
+RPT.US,D,20211110,000000,56.2762,57.1398,56.2762,57.0997,11716.3,0
+RPT.US,D,20211111,000000,56.9028,57.0215,56.0414,56.6324,16991.3,0
+RPT.US,D,20211112,000000,56.5504,56.7879,55.5575,55.6361,12100.2,0
+RPT.US,D,20211115,000000,55.4751,56.0744,55.3157,55.6361,21905.3,0
+RPT.US,D,20211116,000000,55.9149,55.9149,54.4056,54.6806,15603.7,0
+RPT.US,D,20211117,000000,54.4838,54.6806,54.1635,54.5248,12528.3,0
+RPT.US,D,20211118,000000,54.3237,54.5248,53.3322,53.8084,20051.1,0
+RPT.US,D,20211119,000000,53.6063,54.3651,53.5246,53.8846,14374.4,0
+RPT.US,D,20211122,000000,53.9267,54.7998,53.1313,54.4838,12931.4,0
+RPT.US,D,20211123,000000,54.3237,54.7587,53.6879,54.0086,12452.4,0
+RPT.US,D,20211124,000000,53.7664,54.5614,53.0905,53.8084,10277.2,0
+RPT.US,D,20211126,000000,52.9708,52.9708,50.864,51.7777,23947.5,0
+RPT.US,D,20211129,000000,52.3766,52.4172,51.3432,51.7,19381.8,0
+RPT.US,D,20211130,000000,51.3803,51.7416,50.1868,50.2688,31328.2,0
+RPT.US,D,20211201,000000,51.0236,51.4579,49.908,49.9491,21234.8,0
+RPT.US,D,20211202,000000,49.986,51.1633,49.908,50.8269,12218.7,0
+RPT.US,D,20211203,000000,51.0236,51.0236,49.908,50.027,7517.23,0
+RPT.US,D,20211206,000000,50.027,51.5399,50.027,51.4579,10114.6,0
+RPT.US,D,20211207,000000,51.5769,51.9342,51.3432,51.4169,10222.8,0
+RPT.US,D,20211208,000000,51.3015,51.9544,51.1831,51.3015,5686.46,0
+RPT.US,D,20211209,000000,50.8269,51.7416,50.703,51.1019,7746.5,0
+RPT.US,D,20211210,000000,50.9413,51.1431,50.1868,50.4251,16626.4,0
+RPT.US,D,20211213,000000,50.2281,51.7416,49.7532,51.7416,46023.4,0
+RPT.US,D,20211214,000000,51.7416,52.2572,51.1019,51.4987,23667.8,0
+RPT.US,D,20211215,000000,51.3015,53.9667,50.5443,52.4913,53639.1,0
+RPT.US,D,20211216,000000,52.6519,52.6921,51.1019,51.2613,27251.5,0
+RPT.US,D,20211217,000000,51.2613,51.6594,50.5229,50.9413,48745.9,0
+RPT.US,D,20211220,000000,50.3838,50.4251,48.9165,50.1089,30317.9,0
+RPT.US,D,20211221,000000,50.5443,51.6182,50.3105,50.7855,26677.1,0
+RPT.US,D,20211222,000000,50.9,51.5399,50.5472,50.9825,21062.8,0
+RPT.US,D,20211223,000000,51.1431,52.0365,51.1431,51.7777,9510.19,0
+RPT.US,D,20211227,000000,51.8595,52.7332,51.5399,52.0566,9303.12,0
+RPT.US,D,20211228,000000,51.9007,52.3559,51.7,51.7,7543.08,0
+RPT.US,D,20211229,000000,51.5769,51.6594,50.9,51.1431,10791.4,0
+RPT.US,D,20211230,000000,50.9,52.2161,50.9,51.6182,17819.8,0
+RPT.US,D,20211231,000000,51.7416,52.6149,51.7416,52.3354,10552.9,0
+RPT.US,D,20220103,000000,52.4913,53.6063,51.9342,53.0487,24833.4,0
+RPT.US,D,20220104,000000,53.0074,54.2821,53.0074,53.6879,19047.2,0
+RPT.US,D,20220105,000000,54.0086,54.0086,52.6519,53.2087,25724.6,0
+RPT.US,D,20220106,000000,53.3322,54.0448,52.6921,52.6921,17148.6,0
+RPT.US,D,20220107,000000,52.852,53.5326,52.6921,53.2533,15733.5,0
+RPT.US,D,20220110,000000,53.655,54.0167,53.1344,53.3359,14815.9,0
+RPT.US,D,20220111,000000,53.5326,53.655,52.8108,53.213,12472.9,0
+RPT.US,D,20220112,000000,53.0937,53.0937,52.2943,52.5326,47457,0
+RPT.US,D,20220113,000000,52.4131,53.655,52.4131,53.2533,10799.9,0
+RPT.US,D,20220114,000000,52.7739,53.3724,52.4542,53.1722,9393.85,0
+RPT.US,D,20220118,000000,52.8108,52.8973,51.6105,52.0927,16453,0
+RPT.US,D,20220119,000000,52.4131,52.4131,51.2492,51.2899,10827.7,0
+RPT.US,D,20220120,000000,51.2492,51.2899,50.2897,50.9707,23637.8,0
+RPT.US,D,20220121,000000,50.8098,51.5734,50.3343,50.5279,22753.6,0
+RPT.US,D,20220124,000000,50.2485,50.6911,48.9242,50.2071,23413.1,0
+RPT.US,D,20220125,000000,49.7685,51.6105,49.0472,51.4911,17770.3,0
+RPT.US,D,20220126,000000,51.8102,52.6519,50.8883,51.2899,23243.1,0
+RPT.US,D,20220127,000000,51.6501,52.0531,50.8513,50.9707,12732.4,0
+RPT.US,D,20220128,000000,51.0119,51.5734,50.2897,51.5318,17556.7,0
+RPT.US,D,20220131,000000,51.2126,52.2907,51.2126,52.2531,16540.3,0
+RPT.US,D,20220201,000000,51.8514,52.1713,51.2126,51.6105,12913.9,0
+RPT.US,D,20220202,000000,51.331,51.331,50.3308,50.9707,12676.6,0
+RPT.US,D,20220203,000000,50.367,51.1547,50.367,50.9707,14305.1,0
+RPT.US,D,20220204,000000,50.7279,50.7279,49.5274,50.3308,23063.4,0
+RPT.US,D,20220207,000000,50.1293,50.4907,49.7367,50.2071,15661,0
+RPT.US,D,20220208,000000,50.048,50.4495,49.8467,50.367,13211,0
+RPT.US,D,20220209,000000,50.4083,50.7279,49.6088,49.6865,14547.6,0
+RPT.US,D,20220210,000000,49.408,50.4495,49.3671,49.486,18002.8,0
+RPT.US,D,20220211,000000,49.4492,50.4495,49.088,49.3255,11375.1,0
+RPT.US,D,20220214,000000,49.6458,49.9699,48.7273,49.408,12542.9,0
+RPT.US,D,20220215,000000,49.8052,50.048,49.3671,49.6088,9237.51,0
+RPT.US,D,20220216,000000,49.486,49.8467,49.486,49.8467,5847.92,0
+RPT.US,D,20220217,000000,49.486,49.6865,49.088,49.2071,22285.1,0
+RPT.US,D,20220218,000000,48.7637,49.6458,48.6862,49.248,14185.9,0
+RPT.US,D,20220222,000000,49.2071,49.2071,47.6453,48.043,23798.7,0
+RPT.US,D,20220223,000000,48.2839,48.2839,45.9601,46.1197,29741.1,0
+RPT.US,D,20220224,000000,44.1558,46.4439,43.9965,46.1608,26255.9,0
+RPT.US,D,20220225,000000,46.5624,46.841,46.3002,46.6816,13519.5,0
+RPT.US,D,20220228,000000,46.5218,46.6409,45.398,45.6403,19556,0
+RPT.US,D,20220301,000000,45.6403,46.0419,44.9597,45.8409,23510.7,0
+RPT.US,D,20220302,000000,46.202,47.038,46.083,46.6041,10522.4,0
+RPT.US,D,20220303,000000,47.1611,47.1611,45.9601,46.7225,26041.5,0
+RPT.US,D,20220304,000000,46.7639,46.7639,44.6766,44.9184,23075.1,0
+RPT.US,D,20220307,000000,45.0375,45.3571,44.1558,44.1558,28257.1,0
+RPT.US,D,20220308,000000,44.7178,45.0786,44.2793,44.4388,34836,0
+RPT.US,D,20220309,000000,45.0786,46.6409,44.9184,46.5624,33239.2,0
+RPT.US,D,20220310,000000,46.0419,46.3209,45.3612,45.7226,16814,0
+RPT.US,D,20220311,000000,46.2431,46.3209,45.3205,45.4395,23078,0
+RPT.US,D,20220314,000000,45.8823,45.8823,44.197,44.5169,27662.2,0
+RPT.US,D,20220315,000000,45.0375,45.2386,44.6766,45.0786,18843.8,0
+RPT.US,D,20220316,000000,45.6809,46.4029,45.4801,46.0011,30784.3,0
+RPT.US,D,20220317,000000,45.3447,45.8782,45.2222,45.7553,20988,0
+RPT.US,D,20220318,000000,45.837,45.837,44.9761,45.5093,35332.4,0
+RPT.US,D,20220321,000000,45.427,45.4681,44.7463,45.2222,23970.9,0
+RPT.US,D,20220322,000000,45.1403,45.5498,44.7713,44.8532,18712.3,0
+RPT.US,D,20220323,000000,44.935,44.935,44.197,44.8123,41716.9,0
+RPT.US,D,20220324,000000,45.3859,45.3859,44.5658,44.7301,13207.1,0
+RPT.US,D,20220325,000000,44.7713,44.935,44.4839,44.8942,17031.3,0
+RPT.US,D,20220328,000000,44.7301,45.3859,44.6481,45.2627,25607.8,0
+RPT.US,D,20220329,000000,45.5911,47.1081,45.3447,46.9032,25222.4,0
+RPT.US,D,20220330,000000,46.4931,46.4931,45.714,45.9601,26217.6,0
+RPT.US,D,20220331,000000,46.083,48.297,46.0419,48.0922,70103.6,0
+RPT.US,D,20220401,000000,47.1901,47.7227,46.2468,47.313,32428.2,0
+RPT.US,D,20220404,000000,46.9851,47.2307,45.837,46.2882,19005.5,0
+RPT.US,D,20220405,000000,46.2059,46.6984,45.181,45.181,21212.1,0
+RPT.US,D,20220406,000000,45.1403,45.181,44.1525,44.3202,25071.7,0
+RPT.US,D,20220407,000000,44.402,44.5658,43.0696,43.254,26597.3,0
+RPT.US,D,20220408,000000,42.3112,43.2951,41.6962,42.6395,36556.1,0
+RPT.US,D,20220411,000000,42.6395,42.9468,42.0651,42.4751,21719.7,0
+RPT.US,D,20220412,000000,42.7213,43.0079,41.9831,42.1472,14612.7,0
+RPT.US,D,20220413,000000,42.1472,42.8031,41.9012,42.5979,14722,0
+RPT.US,D,20220414,000000,42.8031,43.418,42.557,42.6395,22707,0
+RPT.US,D,20220418,000000,42.6395,43.7458,42.4751,42.5161,24744.1,0
+RPT.US,D,20220419,000000,42.5979,42.844,40.1791,40.261,43377.4,0
+RPT.US,D,20220420,000000,40.4251,41.4091,40.3841,40.6301,21367.5,0
+RPT.US,D,20220421,000000,40.7531,41.1024,39.9742,40.0151,21900.9,0
+RPT.US,D,20220422,000000,39.9333,40.0151,39.1132,39.3591,20666.2,0
+RPT.US,D,20220425,000000,39.0312,39.7281,38.1292,38.8673,26500.5,0
+RPT.US,D,20220426,000000,38.6622,39.2361,38.3157,38.4981,32041.6,0
+RPT.US,D,20220427,000000,38.5394,38.9083,37.9651,38.3342,32992.3,0
+RPT.US,D,20220428,000000,38.5394,39.6462,38.2932,39.2771,19765,0
+RPT.US,D,20220429,000000,39.4002,39.4411,38.0881,38.1701,28528.4,0
+RPT.US,D,20220502,000000,38.3342,38.3342,37.1452,37.8422,29541.3,0
+RPT.US,D,20220503,000000,37.6372,40.0151,37.6372,39.7692,26047.8,0
+RPT.US,D,20220504,000000,39.9742,41.0402,39.4002,41.0402,26317.8,0
+RPT.US,D,20220505,000000,40.7941,40.8762,38.5802,39.0312,26915.4,0
+RPT.US,D,20220506,000000,38.7441,39.8102,38.1292,38.5802,47357.8,0
+RPT.US,D,20220509,000000,38.6622,39.3183,37.4322,37.5552,53958.2,0
+RPT.US,D,20220510,000000,38.0062,39.1951,37.7601,38.9083,48946.8,0
+RPT.US,D,20220511,000000,38.8673,39.1542,37.7191,37.8013,55563.8,0
+RPT.US,D,20220512,000000,37.8422,37.8422,36.356,36.7762,95950.5,0
+RPT.US,D,20220513,000000,36.6495,37.5784,36.6495,37.1564,40914.6,0
+RPT.US,D,20220516,000000,36.9872,38.1696,36.7943,37.6628,27199.8,0
+RPT.US,D,20220517,000000,37.874,39.7317,37.494,39.6052,35646.4,0
+RPT.US,D,20220518,000000,40.2807,42.8985,40.2807,41.1674,65980.1,0
+RPT.US,D,20220519,000000,41.1674,41.1674,39.3096,39.3519,46104.9,0
+RPT.US,D,20220520,000000,39.5629,39.9431,39.0268,39.7317,28429.5,0
+RPT.US,D,20220523,000000,40.1539,42.3074,39.774,41.8852,43798.8,0
+RPT.US,D,20220524,000000,41.7163,42.9408,41.1674,42.6031,32891,0
+RPT.US,D,20220525,000000,42.2229,43.6164,42.2229,43.2364,34970.5,0
+RPT.US,D,20220526,000000,43.4895,44.7145,43.2153,44.2074,18216.6,0
+RPT.US,D,20220527,000000,44.4185,45.1095,44.0385,44.4609,17048.7,0
+RPT.US,D,20220531,000000,44.123,45.1362,43.8694,44.5453,24173.3,0
+RPT.US,D,20220601,000000,44.7145,44.9252,43.8275,44.5029,30986.1,0
+RPT.US,D,20220602,000000,44.5874,44.6298,43.701,44.5874,18774.6,0
+RPT.US,D,20220603,000000,44.1654,44.2919,43.1941,43.912,27352.1,0
+RPT.US,D,20220606,000000,43.7855,45.3009,43.701,44.9252,64929,0
+RPT.US,D,20220607,000000,45.5589,47.7544,45.1997,47.0362,106102,0
+RPT.US,D,20220608,000000,47.839,47.839,46.1072,46.1497,65907.2,0
+RPT.US,D,20220609,000000,46.0231,47.3319,45.6432,46.2763,47943.3,0
+RPT.US,D,20220610,000000,46.0231,46.0231,44.5453,45.0517,36930.8,0
+RPT.US,D,20220613,000000,44.5453,44.5453,42.1808,42.3074,58563.3,0
+RPT.US,D,20220614,000000,42.3497,42.3497,41.1252,41.674,59210.1,0
+RPT.US,D,20220615,000000,42.2653,42.4763,40.3229,40.7873,56698.4,0
+RPT.US,D,20220616,000000,40.4074,40.4074,37.7052,38.2961,65284.8,0
+RPT.US,D,20220617,000000,38.3384,39.394,38.0852,38.9718,71822.7,0
+RPT.US,D,20220621,000000,39.6052,40.7873,39.3096,39.8585,46332.5,0
+RPT.US,D,20220622,000000,39.8585,40.5762,39.0985,40.2807,52827.3,0
+RPT.US,D,20220623,000000,40.0697,40.7452,39.774,40.6186,51092,0
+RPT.US,D,20220624,000000,40.9563,43.7429,40.9563,42.7718,666195,0
+RPT.US,D,20220627,000000,42.9831,43.0674,40.8719,40.9141,69563.7,0
+RPT.US,D,20220628,000000,41.5051,42.2653,41.1252,41.843,35860,0
+RPT.US,D,20220629,000000,42.0542,42.0542,40.344,40.4074,43117.5,0
+RPT.US,D,20220630,000000,39.9431,40.7452,39.6897,40.4919,30665.5,0
+RPT.US,D,20220701,000000,40.4074,41.4631,40.1539,41.0409,32079.4,0
+RPT.US,D,20220705,000000,40.4496,41.6736,39.4786,41.0409,49851.9,0
+RPT.US,D,20220706,000000,41.1252,41.1252,39.9007,40.4074,25956.9,0
+RPT.US,D,20220707,000000,40.5762,41.9275,40.5762,41.4631,20971.2,0
+RPT.US,D,20220708,000000,41.4631,41.7159,40.7873,41.1252,13488.6,0
+RPT.US,D,20220711,000000,40.9985,41.3362,40.534,40.7873,15021.9,0
+RPT.US,D,20220712,000000,40.4074,41.8008,40.4074,41.2096,14017,0
+RPT.US,D,20220713,000000,40.7873,41.7585,40.7873,41.6319,14394.9,0
+RPT.US,D,20220714,000000,41.4631,41.4631,40.1539,40.6186,24471.2,0
+RPT.US,D,20220715,000000,41.083,42.0961,40.5041,41.7585,19188.8,0
+RPT.US,D,20220718,000000,42.1386,42.1386,40.8719,41.3362,19174.8,0
+RPT.US,D,20220719,000000,41.3362,42.9408,41.3362,42.3074,18614.7,0
+RPT.US,D,20220720,000000,42.2653,43.3208,42.1808,43.2364,12952.4,0
+RPT.US,D,20220721,000000,43.4474,43.8694,42.9831,43.7429,12570.1,0
+RPT.US,D,20220722,000000,43.9539,44.1654,43.1519,43.7855,14073.1,0
+RPT.US,D,20220725,000000,43.7855,44.334,43.2785,44.2074,18187.7,0
+RPT.US,D,20220726,000000,44.2919,44.7145,43.7429,44.7145,15232.4,0
+RPT.US,D,20220727,000000,44.7987,46.2341,44.7987,46.1917,16850.7,0
+RPT.US,D,20220728,000000,46.0231,46.6593,45.8545,46.4452,17993.7,0
+RPT.US,D,20220729,000000,46.7834,46.7834,45.3902,46.5297,29555.4,0
+RPT.US,D,20220801,000000,46.4452,47.2898,46.0271,46.9093,32414.8,0
+RPT.US,D,20220802,000000,47.0785,47.3319,45.6147,45.77,33267.1,0
+RPT.US,D,20220803,000000,46.2763,47.0785,45.6432,45.8545,10294.3,0
+RPT.US,D,20220804,000000,46.1497,46.1497,45.1362,45.6432,17221.6,0
+RPT.US,D,20220805,000000,42.9831,43.3631,42.1808,42.7718,37240.8,0
+RPT.US,D,20220808,000000,43.0674,44.1654,43.0674,44.1654,22510,0
+RPT.US,D,20220809,000000,44.1654,44.1654,42.5185,43.4474,29976.3,0
+RPT.US,D,20220810,000000,43.8275,44.3335,43.4895,43.7429,26662.2,0
+RPT.US,D,20220811,000000,43.9965,44.7566,43.7855,44.7566,25405.1,0
+RPT.US,D,20220812,000000,44.7131,44.7517,43.7478,44.0198,25419,0
+RPT.US,D,20220815,000000,43.8032,44.1065,43.5432,44.1065,11537.4,0
+RPT.US,D,20220816,000000,43.7164,43.955,43.1966,43.2401,30041.5,0
+RPT.US,D,20220817,000000,42.8934,42.9612,42.3302,42.3302,16834.2,0
+RPT.US,D,20220818,000000,42.2867,42.8934,42.2867,42.6766,8380.99,0
+RPT.US,D,20220819,000000,42.5034,43.1099,42.1568,42.6766,23540.2,0
+RPT.US,D,20220822,000000,42.2433,42.2867,41.1173,41.2469,19097,0
+RPT.US,D,20220823,000000,41.2469,41.5503,40.9436,41.2902,9806.67,0
+RPT.US,D,20220824,000000,41.507,41.507,40.9004,40.9004,8182.96,0
+RPT.US,D,20220825,000000,41.1603,41.6369,41.1385,41.4202,6151.18,0
+RPT.US,D,20220826,000000,41.3769,41.4827,40.9436,40.9436,7898.38,0
+RPT.US,D,20220829,000000,40.3805,41.1603,39.6512,40.857,26461.8,0
+RPT.US,D,20220830,000000,40.9004,40.9004,39.1674,39.2973,12093.7,0
+RPT.US,D,20220831,000000,39.5572,39.9905,39.2107,39.2107,14349.3,0
+RPT.US,D,20220901,000000,38.9938,40.0769,38.3874,38.734,27143.6,0
+RPT.US,D,20220902,000000,38.9938,39.4272,38.4741,38.734,17725.3,0
+RPT.US,D,20220906,000000,38.9506,38.9506,37.6942,38.0407,17655.4,0
+RPT.US,D,20220907,000000,37.6942,38.6474,37.6942,38.4741,17698.1,0
+RPT.US,D,20220908,000000,37.9974,38.7882,37.9974,38.5607,12928.5,0
+RPT.US,D,20220909,000000,38.8207,39.6438,38.6906,39.3838,12239.8,0
+RPT.US,D,20220912,000000,39.4272,40.2938,39.3838,39.6005,13727.3,0
+RPT.US,D,20220913,000000,38.9938,39.8172,38.3874,38.6474,11841.6,0
+RPT.US,D,20220914,000000,38.6474,39.6438,38.5607,39.6005,19758.3,0
+RPT.US,D,20220915,000000,39.3406,39.9034,38.9506,38.9938,12643.5,0
+RPT.US,D,20220916,000000,38.864,40.0338,38.6906,39.9905,16631.5,0
+RPT.US,D,20220919,000000,39.7737,40.25,39.7737,40.1638,12799.9,0
+RPT.US,D,20220920,000000,39.9039,40.7269,39.5572,39.8605,16193,0
+RPT.US,D,20220921,000000,40.0338,40.2938,39.5572,39.7737,12964.3,0
+RPT.US,D,20220922,000000,39.6438,39.6438,38.6906,38.734,14164.7,0
+RPT.US,D,20220923,000000,37.7375,37.902,36.8276,36.871,23182.2,0
+RPT.US,D,20220926,000000,36.8276,37.2145,33.8381,33.8814,37376.8,0
+RPT.US,D,20220927,000000,34.0547,34.3579,33.4023,33.6215,16332.2,0
+RPT.US,D,20220928,000000,33.7513,35.181,33.7513,35.0945,19370.5,0
+RPT.US,D,20220929,000000,34.7047,34.7047,32.495,32.7116,21691.7,0
+RPT.US,D,20220930,000000,32.7983,33.5345,32.3215,32.5384,30112.4,0
+RPT.US,D,20221003,000000,32.8416,33.7081,31.7585,33.1883,18251.6,0
+RPT.US,D,20221004,000000,33.7081,36.0477,33.7081,35.9178,27781.5,0
+RPT.US,D,20221005,000000,35.2245,35.3112,33.7513,34.6613,10200.8,0
+RPT.US,D,20221006,000000,34.5745,34.9212,33.5689,34.0547,9519.32,0
+RPT.US,D,20221007,000000,33.968,33.968,32.5384,33.0148,18976.1,0
+RPT.US,D,20221010,000000,32.6249,33.3181,32.1052,32.1916,13378.8,0
+RPT.US,D,20221011,000000,32.2349,33.9243,31.7585,33.6215,19519.6,0
+RPT.US,D,20221012,000000,33.9247,33.9247,32.5813,33.2315,9498.32,0
+RPT.US,D,20221013,000000,32.4517,34.2064,31.8883,33.8381,14564.9,0
+RPT.US,D,20221014,000000,33.968,34.4447,33.5348,33.7513,15231.7,0
+RPT.US,D,20221017,000000,33.8381,34.5313,33.3181,33.4915,9799.75,0
+RPT.US,D,20221018,000000,34.7047,35.0079,33.5348,34.0979,10951.7,0
+RPT.US,D,20221019,000000,33.2749,33.4047,32.3215,32.8416,11539.1,0
+RPT.US,D,20221020,000000,32.9282,33.4481,32.3001,32.5384,8665.8,0
+RPT.US,D,20221021,000000,32.7116,32.9716,32.4082,32.5816,6104.56,0
+RPT.US,D,20221024,000000,33.0148,33.6648,32.7116,32.9716,7893.53,0
+RPT.US,D,20221025,000000,32.9282,35.0295,32.7983,34.618,12234.2,0
+RPT.US,D,20221026,000000,34.9212,35.8745,34.9212,35.4845,10279.8,0
+RPT.US,D,20221027,000000,35.9178,37.0009,35.9178,36.4376,9992.93,0
+RPT.US,D,20221028,000000,36.611,37.2175,36.3047,37.2175,8029.01,0
+RPT.US,D,20221031,000000,37.0009,37.5209,36.5459,36.7843,14226.1,0
+RPT.US,D,20221101,000000,37.2608,37.5859,35.6577,36.7843,17571.4,0
+RPT.US,D,20221102,000000,36.871,36.9577,35.5279,35.9612,14226.3,0
+RPT.US,D,20221103,000000,35.7443,35.8063,34.878,35.3112,9685.04,0
+RPT.US,D,20221104,000000,34.9212,35.7488,34.4447,34.9645,19834.9,0
+RPT.US,D,20221107,000000,35.0945,35.5711,35.0511,35.3978,22846,0
+RPT.US,D,20221108,000000,35.4845,35.6577,35.0511,35.3978,9476.62,0
+RPT.US,D,20221109,000000,35.138,35.3112,34.7047,35.0945,20444,0
+RPT.US,D,20221110,000000,35.138,36.611,35.138,36.4811,41456,0
+RPT.US,D,20221111,000000,36.6543,37.6508,36.6543,37.4775,27208.6,0
+RPT.US,D,20221114,000000,37.5221,37.5221,35.8674,35.9123,27696.9,0
+RPT.US,D,20221115,000000,36.4488,36.6274,36.0464,36.4488,19097.9,0
+RPT.US,D,20221116,000000,36.4488,36.4488,34.5706,34.8389,17621.9,0
+RPT.US,D,20221117,000000,34.5257,34.6152,33.855,34.6152,12319.2,0
+RPT.US,D,20221118,000000,35.1519,35.1519,34.6152,34.8835,8831.11,0
+RPT.US,D,20221121,000000,34.8835,34.9641,34.3469,34.8835,25500.3,0
+RPT.US,D,20221122,000000,34.973,35.0178,34.6601,34.7048,11421,0
+RPT.US,D,20221123,000000,34.8389,34.973,34.5706,34.7048,11300.1,0
+RPT.US,D,20221125,000000,34.9283,35.2164,34.7048,35.0625,10621,0
+RPT.US,D,20221128,000000,34.7942,34.9502,34.6152,34.6601,12717.2,0
+RPT.US,D,20221129,000000,34.7942,35.1073,34.5706,34.9283,10938.3,0
+RPT.US,D,20221130,000000,34.9283,35.0625,34.1233,34.8835,16799.3,0
+RPT.US,D,20221201,000000,34.8835,35.3754,34.7942,35.2414,15459.3,0
+RPT.US,D,20221202,000000,34.8835,35.1113,34.7942,35.0178,8822.61,0
+RPT.US,D,20221205,000000,34.8389,35.0343,33.9445,34.0338,16135.2,0
+RPT.US,D,20221206,000000,34.1682,34.1682,33.5866,33.8103,14237.3,0
+RPT.US,D,20221207,000000,33.6314,33.8997,33.5419,33.7208,7702.15,0
+RPT.US,D,20221208,000000,33.8997,33.8997,33.5463,33.7208,16817.2,0
+RPT.US,D,20221209,000000,33.6762,33.9891,33.5419,33.855,6141.86,0
+RPT.US,D,20221212,000000,33.8103,33.855,33.4077,33.6314,26475.2,0
+RPT.US,D,20221213,000000,33.7656,34.326,33.6314,33.6314,15040.7,0
+RPT.US,D,20221214,000000,33.6762,33.9891,33.448,33.8103,27583.6,0
+RPT.US,D,20221215,000000,33.6314,33.7656,33.2735,33.4971,12876.2,0
+RPT.US,D,20221216,000000,33.4971,33.4971,32.7817,32.9606,27103.5,0
+RPT.US,D,20221219,000000,33.0499,33.4525,32.6027,32.6473,16815,0
+RPT.US,D,20221220,000000,32.558,33.0946,32.4238,32.5134,11605.7,0
+RPT.US,D,20221221,000000,32.7817,33.1842,32.6473,32.8262,11899.8,0
+RPT.US,D,20221222,000000,32.4686,32.6027,31.8425,32.4238,16336.4,0
+RPT.US,D,20221223,000000,32.4686,32.9632,31.8872,32.4238,20282.8,0
+RPT.US,D,20221227,000000,32.2896,32.5134,31.5742,32.1108,22948.5,0
+RPT.US,D,20221228,000000,32.2896,32.3791,31.3952,31.8872,23827.1,0
+RPT.US,D,20221229,000000,32.2002,32.7817,31.7977,32.3345,20501.7,0
+RPT.US,D,20221230,000000,32.1108,32.6922,31.753,32.4238,16940.2,0
+RPT.US,D,20230103,000000,32.8262,33.4525,32.6922,32.8262,8658.26,0
+RPT.US,D,20230104,000000,33.3631,34.3524,33.1842,34.0785,22399.2,0
+RPT.US,D,20230105,000000,34.1233,34.2575,33.5803,33.6314,4927.93,0
+RPT.US,D,20230106,000000,34.0338,34.969,33.8103,34.8835,8322.19,0
+RPT.US,D,20230109,000000,35.2861,35.6886,34.973,35.1073,9553.79,0
+RPT.US,D,20230110,000000,34.8835,36.0464,34.6601,35.9123,13805.5,0
+RPT.US,D,20230111,000000,36.0017,36.6725,36.0017,36.4936,13670.2,0
+RPT.US,D,20230112,000000,36.7173,37.5669,36.3146,37.3432,16383.4,0
+RPT.US,D,20230113,000000,37.4775,38.3718,37.3432,38.3718,7877.23,0
+RPT.US,D,20230117,000000,38.4614,39.1323,38.3718,39.0429,11605.7,0
+RPT.US,D,20230118,000000,39.0875,39.7136,37.4328,38.9087,11533.7,0
+RPT.US,D,20230119,000000,38.6403,39.2664,38.2064,38.6403,14482.3,0
+RPT.US,D,20230120,000000,38.7744,39.1323,38.4614,39.1323,13008.1,0
+RPT.US,D,20230123,000000,38.6851,39.982,38.5509,39.3558,16677.9,0
+RPT.US,D,20230124,000000,39.5795,39.9373,38.9533,38.9533,7857.77,0
+RPT.US,D,20230125,000000,38.4614,39.1323,38.4614,39.1323,8065.72,0
+RPT.US,D,20230126,000000,39.4453,39.6242,38.3272,38.6403,13129.3,0
+RPT.US,D,20230127,000000,38.2825,39.1323,37.9248,38.9087,12164.3,0
+RPT.US,D,20230130,000000,38.9533,39.0423,38.4168,38.4614,8884.55,0
+RPT.US,D,20230131,000000,38.4614,39.4006,38.4168,39.2216,12061.6,0
+RPT.US,D,20230201,000000,39.177,39.7378,38.9533,39.3558,24943.7,0
+RPT.US,D,20230202,000000,39.3558,41.3235,39.0429,39.9373,24778,0
+RPT.US,D,20230203,000000,39.5795,39.6689,39.2216,39.2216,8269.2,0
+RPT.US,D,20230206,000000,38.8192,39.311,38.4614,38.5955,12582.4,0
+RPT.US,D,20230207,000000,38.6403,38.998,38.0142,38.2377,15281.3,0
+RPT.US,D,20230208,000000,38.1036,39.177,37.88,38.9533,13185.5,0
+RPT.US,D,20230209,000000,39.2216,39.7584,38.7744,39.0429,20749.9,0
+RPT.US,D,20230210,000000,38.9087,39.5347,38.5526,39.5347,17751.8,0
+RPT.US,D,20230213,000000,39.311,40.4291,39.311,40.4291,6422.93,0
+RPT.US,D,20230214,000000,40.0715,40.2949,39.4006,39.982,11657.4,0
+RPT.US,D,20230215,000000,39.6242,39.8925,39.3558,39.8031,4855.49,0
+RPT.US,D,20230216,000000,39.6689,40.0267,38.9087,39.8478,14316.2,0
+RPT.US,D,20230217,000000,39.7136,40.787,39.6689,40.6976,14316.2,0
+RPT.US,D,20230221,000000,40.2949,40.2949,39.0429,39.311,18826.9,0
+RPT.US,D,20230222,000000,39.5795,39.9373,39.1323,39.1323,16060.3,0
+RPT.US,D,20230223,000000,39.4453,39.7127,37.9695,38.8192,29981,0
+RPT.US,D,20230224,000000,38.8192,39.0429,37.7906,38.9533,11152.7,0
+RPT.US,D,20230227,000000,39.1323,39.3558,38.7052,38.8639,7799.64,0
+RPT.US,D,20230228,000000,38.7298,39.0429,37.4775,37.4775,14250.3,0
+RPT.US,D,20230301,000000,37.254,37.5221,36.6279,37.0303,9906.63,0
+RPT.US,D,20230302,000000,36.5383,37.5669,36.0017,37.2092,11473.6,0
+RPT.US,D,20230303,000000,36.6725,36.6725,34.3695,34.3917,71229.1,0
+RPT.US,D,20230306,000000,34.6601,34.8835,33.9891,34.0338,30282.7,0
+RPT.US,D,20230307,000000,33.7656,34.2123,32.6922,32.8711,25388.5,0
+RPT.US,D,20230308,000000,32.9606,33.1842,32.133,32.6922,23944.9,0
+RPT.US,D,20230309,000000,32.8262,32.9382,31.753,31.9767,31147.5,0
+RPT.US,D,20230310,000000,32.1108,32.3795,31.3057,31.3504,34784.9,0
+RPT.US,D,20230313,000000,31.2164,31.2164,29.2039,29.83,53410.4,0
+RPT.US,D,20230314,000000,30.814,31.3952,30.456,30.6349,65901.4,0
+RPT.US,D,20230315,000000,30.4112,30.7686,29.338,29.9194,46000.4,0
+RPT.US,D,20230316,000000,29.1297,29.8265,28.8507,29.5477,39001.7,0
+RPT.US,D,20230317,000000,29.5477,29.8334,27.457,27.5964,40768.6,0
+RPT.US,D,20230320,000000,27.5035,28.6648,27.5035,28.4327,39253.5,0
+RPT.US,D,20230321,000000,28.8973,29.9194,28.8973,29.6406,23545.2,0
+RPT.US,D,20230322,000000,29.7336,30.0124,29.1297,29.1297,13801.5,0
+RPT.US,D,20230323,000000,29.3154,29.5435,29.0368,29.0831,19599.7,0
+RPT.US,D,20230324,000000,29.0368,29.873,28.6186,29.873,20536.5,0
+RPT.US,D,20230327,000000,30.4305,30.7556,29.4552,29.9659,12010,0
+RPT.US,D,20230328,000000,29.873,30.2911,29.3628,29.7801,29270.9,0
+RPT.US,D,20230329,000000,30.0587,30.0587,29.5009,29.6871,13236.4,0
+RPT.US,D,20230330,000000,29.9194,29.9659,29.3619,29.6871,15636,0
+RPT.US,D,20230331,000000,30.0124,30.7095,29.8265,30.5698,16108.7,0
+RPT.US,D,20230403,000000,30.7092,31.6318,30.6902,31.3132,16085.4,0
+RPT.US,D,20230404,000000,31.5454,31.5454,30.9623,31.3132,10573.9,0
+RPT.US,D,20230405,000000,31.4062,31.8244,31.1739,31.8244,9047.6,0
+RPT.US,D,20230406,000000,31.8706,31.8706,31.2667,31.4525,4636.16,0
+RPT.US,D,20230410,000000,31.4525,31.499,30.0587,31.1272,14194.3,0
+RPT.US,D,20230411,000000,31.4062,31.7778,30.8061,31.3596,14492.4,0
+RPT.US,D,20230412,000000,31.7778,31.8244,31.0808,31.6846,12006.3,0
+RPT.US,D,20230413,000000,31.6385,31.7313,30.9414,31.7313,9480.68,0
+RPT.US,D,20230414,000000,31.8244,31.8244,30.8486,31.1272,11865.3,0
+RPT.US,D,20230417,000000,31.0808,31.7778,30.7556,31.5919,15590.1,0
+RPT.US,D,20230418,000000,31.5919,31.7931,31.1272,31.1272,12691,0
+RPT.US,D,20230419,000000,31.2203,31.499,30.8486,31.2203,17720.2,0
+RPT.US,D,20230420,000000,31.3132,32.1959,31.0808,31.1272,7234.81,0
+RPT.US,D,20230421,000000,31.2203,31.2667,30.5698,31.1739,12120.8,0
+RPT.US,D,20230424,000000,31.4525,31.77,30.6628,31.0808,7885.71,0
+RPT.US,D,20230425,000000,30.8486,31.1209,30.2446,30.2911,7109.54,0
+RPT.US,D,20230426,000000,30.1516,30.384,29.3154,29.6406,18174.4,0
+RPT.US,D,20230427,000000,29.873,30.2911,29.7568,30.2911,12964.2,0
+RPT.US,D,20230428,000000,30.1052,30.7092,30.1052,30.5698,15279.5,0
+RPT.US,D,20230501,000000,30.7092,30.7556,28.9438,28.9901,18739.6,0
+RPT.US,D,20230502,000000,29.1297,29.2691,27.7822,28.0144,28174.9,0
+RPT.US,D,20230503,000000,28.3864,28.9438,27.8752,27.9682,26071.9,0
+RPT.US,D,20230504,000000,27.8752,28.3398,27.5035,27.55,26212.9,0
+RPT.US,D,20230505,000000,27.5035,28.1061,25.6918,25.924,58048.7,0
+RPT.US,D,20230508,000000,25.831,26.7602,25.3199,25.7382,45619.4,0
+RPT.US,D,20230509,000000,25.7846,26.6207,25.227,26.017,37332.5,0
+RPT.US,D,20230510,000000,26.5278,26.5278,25.4594,25.7382,34914.8,0
+RPT.US,D,20230511,000000,25.7846,26.0632,24.9716,26.017,86073.2,0
+RPT.US,D,20230512,000000,25.6796,26.1614,25.4869,25.6796,37277.7,0
+RPT.US,D,20230515,000000,25.6796,25.9688,25.1978,25.4386,21134.1,0
+RPT.US,D,20230516,000000,25.5351,25.5351,24.8124,25.4869,43424.1,0
+RPT.US,D,20230517,000000,25.5351,26.0652,25.2459,25.8242,29623.8,0
+RPT.US,D,20230518,000000,25.8724,26.595,25.8724,26.5468,24284.4,0
+RPT.US,D,20230519,000000,26.6432,26.7878,26.2096,26.4505,38887.1,0
+RPT.US,D,20230522,000000,26.595,26.595,26.017,26.4023,23086.4,0
+RPT.US,D,20230523,000000,26.5468,27.0768,26.3542,26.3542,24012.9,0
+RPT.US,D,20230524,000000,26.3059,26.3781,25.776,26.017,14341.1,0
+RPT.US,D,20230525,000000,25.8724,25.8724,24.9569,25.3905,19351,0
+RPT.US,D,20230526,000000,25.1013,26.3059,25.0051,26.0652,34960.1,0
+RPT.US,D,20230530,000000,26.2578,27.1731,26.0652,26.9804,26326.2,0
+RPT.US,D,20230531,000000,27.125,27.3177,26.4023,26.4985,30413.6,0
+RPT.US,D,20230601,000000,26.4985,26.9443,26.328,26.6914,16736.8,0
+RPT.US,D,20230602,000000,27.0286,27.8477,26.9804,27.4622,106602,0
+RPT.US,D,20230605,000000,27.2696,27.7031,26.8841,27.0768,18787.7,0
+RPT.US,D,20230606,000000,27.125,27.8236,27.0286,27.5103,28485.8,0
+RPT.US,D,20230607,000000,27.8477,27.9924,27.4512,27.4622,14373.7,0
+RPT.US,D,20230608,000000,27.7031,27.7031,27.2213,27.7031,20154,0
+RPT.US,D,20230609,000000,27.7031,28.185,27.6067,28.185,14789.7,0
+RPT.US,D,20230612,000000,28.3295,28.6667,27.7513,28.4258,20285,0
+RPT.US,D,20230613,000000,28.2573,28.763,28.2573,28.5221,30466.5,0
+RPT.US,D,20230614,000000,29.0522,29.1245,28.185,28.6186,26439.7,0
+RPT.US,D,20230615,000000,28.6667,29.0792,28.3776,28.5221,26021.5,0
+RPT.US,D,20230616,000000,28.763,28.8594,28.2331,28.4258,22950.6,0
+RPT.US,D,20230620,000000,28.6667,28.6667,27.8477,27.944,34457.4,0
+RPT.US,D,20230621,000000,27.944,28.0644,27.7031,27.8477,20596.1,0
+RPT.US,D,20230622,000000,27.944,27.944,27.3658,27.7031,24405.8,0
+RPT.US,D,20230623,000000,27.2213,27.7031,26.8841,27.0286,15198.6,0
+RPT.US,D,20230626,000000,26.9804,27.7753,26.8749,27.4622,35405.3,0
+RPT.US,D,20230627,000000,27.4141,27.7031,27.2213,27.6067,70406,0
+RPT.US,D,20230628,000000,27.6067,27.944,27.5151,27.944,19863.6,0
+RPT.US,D,20230629,000000,28.0404,29.3894,27.7513,28.9558,108154,0
+RPT.US,D,20230630,000000,29.4857,30.0639,29.3894,29.5338,69344.3,0
+RPT.US,D,20230703,000000,32.7138,33.9182,32.4729,33.4846,173971,0
+RPT.US,D,20230705,000000,33.0992,33.1474,31.6539,33.0028,99275.8,0
+RPT.US,D,20230706,000000,32.6656,32.9066,32.0875,32.6176,55148.6,0
+RPT.US,D,20230707,000000,32.7138,33.2918,32.3765,32.5692,105918,0
+RPT.US,D,20230710,000000,32.5692,33.2918,32.5211,33.1474,113827,0
+RPT.US,D,20230711,000000,33.1956,33.7255,33.1474,33.5811,31295.3,0
+RPT.US,D,20230712,000000,33.7255,33.9665,33.5088,33.5811,32238.6,0
+RPT.US,D,20230713,000000,33.7255,34.4,33.7255,34.1592,42845.5,0
+RPT.US,D,20230714,000000,34.2556,34.2556,33.7737,34.1111,28673.4,0
+RPT.US,D,20230717,000000,33.9182,34.1592,33.6774,33.9665,28998,0
+RPT.US,D,20230718,000000,34.0629,34.4,33.8893,34.0146,55240.6,0
+RPT.US,D,20230719,000000,34.1111,34.6892,34.1111,34.3037,40513.5,0
+RPT.US,D,20230720,000000,34.4484,34.4963,34.1592,34.3037,55268.4,0
+RPT.US,D,20230721,000000,34.4484,34.641,34.0629,34.2556,65306.1,0
+RPT.US,D,20230724,000000,34.2556,34.5929,33.7255,34.0146,23880.7,0
+RPT.US,D,20230725,000000,34.0146,34.2556,33.6051,33.8701,29227,0
+RPT.US,D,20230726,000000,34.0629,34.3519,33.9182,34.2075,40168.2,0
+RPT.US,D,20230727,000000,34.2556,34.3519,33.3883,33.3883,17028.2,0
+RPT.US,D,20230728,000000,33.5811,33.6292,33.0028,33.3883,26782.6,0
+RPT.US,D,20230731,000000,33.2437,33.6292,33.1474,33.2437,23856.6,0
+RPT.US,D,20230801,000000,33.0992,33.4365,32.9066,33.1956,18600.2,0
+RPT.US,D,20230802,000000,33.0028,33.0992,32.7138,32.9066,18160.8,0
+RPT.US,D,20230803,000000,32.8584,32.8584,32.1116,32.232,14479.4,0
+RPT.US,D,20230804,000000,31.8466,32.9066,31.8466,32.7138,16035.2,0
+RPT.US,D,20230807,000000,32.7621,33.0992,32.7621,32.9066,12955.5,0
+RPT.US,D,20230808,000000,32.6656,32.9066,32.232,32.6656,37594.3,0
+RPT.US,D,20230809,000000,32.5692,33.0028,32.5692,32.8101,43877.6,0
+RPT.US,D,20230810,000000,32.8584,33.0964,32.4729,32.6656,25439.3,0
+RPT.US,D,20230811,000000,32.7621,32.9066,32.6176,32.8584,29117.8,0
+RPT.US,D,20230814,000000,32.4117,32.8584,32.3123,32.8584,43254.8,0
+RPT.US,D,20230815,000000,32.8584,32.8584,32.3128,32.5108,11622.6,0
+RPT.US,D,20230816,000000,32.0146,32.4612,32.0146,32.2627,29389.9,0
+RPT.US,D,20230817,000000,32.4117,32.4117,32.0643,32.3123,18737.8,0
+RPT.US,D,20230818,000000,31.8656,32.362,31.8656,32.1635,25762.6,0
+RPT.US,D,20230821,000000,32.0146,32.362,31.8656,31.8656,14907,0
+RPT.US,D,20230822,000000,31.9648,32.0643,31.6671,31.8656,22150.1,0
+RPT.US,D,20230823,000000,31.9154,32.2627,31.7665,32.0643,98676,0
+RPT.US,D,20230824,000000,32.0146,32.4612,31.9154,32.0146,33463.3,0
+RPT.US,D,20230825,000000,32.0643,32.612,31.9648,32.1635,38913.9,0
+RPT.US,D,20230828,000000,32.1139,32.908,32.1139,32.8086,51961.9,0
+RPT.US,D,20230829,000000,32.7591,33.3546,32.7591,33.2058,37984.9,0
+RPT.US,D,20230830,000000,33.2553,33.3546,33.032,33.2553,54955.2,0
+RPT.US,D,20230831,000000,33.2553,33.6027,33.2553,33.5036,39294.2,0
+RPT.US,D,20230901,000000,33.5036,33.6524,33.3546,33.5036,22224.4,0
+RPT.US,D,20230905,000000,33.2553,33.3546,33.0072,33.2553,24483.1,0
+RPT.US,D,20230906,000000,33.2553,33.2553,32.7093,32.9575,20609.8,0
+RPT.US,D,20230907,000000,32.908,33.1065,32.908,32.9575,29500.9,0
+RPT.US,D,20230908,000000,33.0569,33.3546,32.8584,33.156,28822.6,0
+RPT.US,D,20230911,000000,33.156,33.454,33.0569,33.4043,40104.4,0
+RPT.US,D,20230912,000000,33.2553,33.6524,33.2553,33.305,21219.9,0
+RPT.US,D,20230913,000000,33.454,33.454,33.1065,33.2553,38425.9,0
+RPT.US,D,20230914,000000,33.2553,33.7766,33.2553,33.7021,48498,0
+RPT.US,D,20230915,000000,33.6524,33.7517,33.454,33.5533,64094.3,0
+RPT.US,D,20230918,000000,33.6027,33.6524,33.4043,33.5533,34648.7,0
+RPT.US,D,20230919,000000,33.4043,33.7021,33.3794,33.6027,24597.9,0
+RPT.US,D,20230920,000000,33.5533,33.8014,33.0072,33.0072,28277.6,0
+RPT.US,D,20230921,000000,32.7591,32.908,31.8159,31.8159,16139.2,0
+RPT.US,D,20230922,000000,31.8159,32.4612,31.8159,32.2131,90773.1,0
+RPT.US,D,20230925,000000,31.9648,32.4612,31.9648,32.2627,56703.1,0
+RPT.US,D,20230926,000000,32.1139,32.1139,31.0715,31.0715,26659.4,0
+RPT.US,D,20230927,000000,31.1211,31.5023,30.9226,31.0219,22158.5,0
+RPT.US,D,20230928,000000,30.873,31.1211,30.5751,30.9722,14901.3,0
+RPT.US,D,20230929,000000,30.9722,31.9648,30.9722,31.9648,28028.4,0
+RPT.US,D,20231002,000000,31.5678,31.8151,31.3196,31.6671,34955,0
+RPT.US,D,20231003,000000,31.5678,31.5678,30.8233,31.1211,25286.8,0
+RPT.US,D,20231004,000000,30.873,31.3196,30.4759,31.0715,21533.8,0
+RPT.US,D,20231005,000000,31.1211,31.9154,30.7836,31.7169,20155.9,0
+RPT.US,D,20231006,000000,31.3196,32.2627,31.3196,32.0146,7664.55,0
+RPT.US,D,20231009,000000,31.8159,32.7591,31.7169,32.7591,8389.04,0
+RPT.US,D,20231010,000000,32.9575,33.0072,32.6822,32.7093,18714.4,0
+RPT.US,D,20231011,000000,32.908,33.1065,32.7341,32.9575,16157.1,0
+RPT.US,D,20231012,000000,32.908,32.908,32.4117,32.908,8608.45,0
+RPT.US,D,20231013,000000,33.1065,33.1065,32.2627,32.362,7273.1,0
+RPT.US,D,20231016,000000,32.5605,32.8336,32.5108,32.5108,19299.5,0
+RPT.US,D,20231017,000000,32.5605,32.9026,32.4612,32.6101,9780,0
+RPT.US,D,20231018,000000,32.6101,32.6101,31.8656,31.9648,6099.33,0
+RPT.US,D,20231019,000000,31.9154,31.9648,31.5183,31.5183,4538.53,0
+RPT.US,D,20231020,000000,31.4189,31.8159,31.1211,31.6175,25645.4,0
+RPT.US,D,20231023,000000,26.1578,26.257,20.4993,21.889,311214,0
+RPT.US,D,20231024,000000,21.889,21.9883,20.8468,21.9883,144633,0
+RPT.US,D,20231025,000000,21.7401,22.1372,20.5489,20.8468,93118.6,0
+RPT.US,D,20231026,000000,20.8468,21.5415,20.8468,20.9459,51847.3,0
+RPT.US,D,20231027,000000,21.2437,21.2437,20.2511,20.5489,78852.5,0
+RPT.US,D,20231030,000000,20.4,20.8962,20.3504,20.7474,44645.7,0
+RPT.US,D,20231031,000000,20.9459,21.9148,20.7474,21.4423,72710.6,0
+RPT.US,D,20231101,000000,21.2437,21.889,20.7969,20.9957,54113.4,0
+RPT.US,D,20231102,000000,21.2933,21.8393,20.8962,21.3927,79381.3,0
+RPT.US,D,20231103,000000,22.5839,23.3285,20.8468,22.1372,139739,0
+RPT.US,D,20231106,000000,22.1372,22.7825,21.7897,22.5343,70955.6,0
+RPT.US,D,20231107,000000,22.5839,22.9809,22.3357,22.8321,35268.8,0
+RPT.US,D,20231108,000000,22.8321,23.0802,22.5839,22.8321,53140.1,0
+RPT.US,D,20231109,000000,22.8817,22.8817,21.2437,21.5415,37533.4,0
+RPT.US,D,20231110,000000,21.6904,22.0876,21.5912,22.0379,34209.3,0
+RPT.US,D,20231113,000000,21.9386,23.9241,21.4423,23.4773,111890,0
+RPT.US,D,20231114,000000,23.8839,23.9855,22.461,23.02,53525.6,0
+RPT.US,D,20231115,000000,23.02,23.833,22.6643,22.9183,58805.6,0
+RPT.US,D,20231116,000000,22.9183,23.2739,22.4101,22.5626,27220.9,0
+RPT.US,D,20231117,000000,22.5118,23.4265,22.4865,23.1725,36356.5,0
+RPT.US,D,20231120,000000,23.02,23.3756,22.9183,23.1725,17994.8,0
+RPT.US,D,20231121,000000,22.6643,23.833,22.6643,23.3248,31172.6,0
+RPT.US,D,20231122,000000,23.3756,23.6298,23.0708,23.4773,18299,0
+RPT.US,D,20231124,000000,23.5282,24.0364,23.5282,23.8839,7976.3,0
+RPT.US,D,20231127,000000,23.6806,23.8636,22.6134,23.5282,58772.3,0
+RPT.US,D,20231128,000000,23.4265,23.833,22.7659,23.7314,29440.8,0
+RPT.US,D,20231129,000000,23.8839,24.4937,23.8839,24.1379,19591.3,0
+RPT.US,D,20231130,000000,24.3921,24.4429,23.9346,24.0364,40320.3,0
+RPT.US,D,20231201,000000,24.1888,24.8494,23.9346,24.7985,31875.5,0
+RPT.US,D,20231204,000000,24.5445,24.9002,24.3412,24.5953,17806.7,0
+RPT.US,D,20231205,000000,24.6462,24.6462,24.2397,24.3921,12633.4,0
+RPT.US,D,20231206,000000,24.3412,24.8494,23.833,24.1379,30935,0
+RPT.US,D,20231207,000000,24.3412,24.4937,24.1379,24.3921,23081.5,0
+RPT.US,D,20231208,000000,24.1888,25.4084,24.1888,25.1542,18553.3,0
+RPT.US,D,20231211,000000,25.1542,25.2304,24.5953,24.697,15656.4,0
+RPT.US,D,20231212,000000,24.6462,24.6462,24.1379,24.1888,19255,0
+RPT.US,D,20231213,000000,24.1379,25.4084,23.6806,25.1037,29656.1,0
+RPT.US,D,20231214,000000,25.3066,26.4248,25.1288,25.6117,82194.5,0
+RPT.US,D,20231215,000000,25.51,26.4248,24.3921,24.9002,65071.8,0
+RPT.US,D,20231218,000000,24.9002,25.7132,24.5953,25.1037,24523.6,0
+RPT.US,D,20231219,000000,25.1542,26.5771,25.1542,26.3231,29954.3,0
+RPT.US,D,20231220,000000,26.0691,27.06,25.9674,26.5264,35167.1,0
+RPT.US,D,20231221,000000,26.7296,27.0345,26.3738,26.8312,15532.6,0
+RPT.US,D,20231222,000000,26.7296,27.1363,26.6788,26.7803,14857.9,0
+RPT.US,D,20231226,000000,26.628,27.1363,26.1706,27.1363,18367.5,0
+RPT.US,D,20231227,000000,26.882,27.1363,26.7296,27.0345,22326.5,0
+RPT.US,D,20231228,000000,26.9329,27.3374,26.8775,27.0854,10431.4,0
+RPT.US,D,20231229,000000,26.882,27.5934,24.697,26.9329,176496,0
+RPT.US,D,20240102,000000,26.9836,27.3902,26.4755,27.1869,20103.8,0
+RPT.US,D,20240103,000000,27.0854,27.5934,26.4755,27.0345,30352,0
+RPT.US,D,20240104,000000,27.0854,27.0854,26.4248,26.4248,20361.6,0
+RPT.US,D,20240105,000000,26.2722,26.882,26.0181,26.7803,25098,0
+RPT.US,D,20240108,000000,26.5771,27.8984,26.2213,27.2886,20217.1,0
+RPT.US,D,20240109,000000,27.1363,27.1617,26.4755,26.9836,22983.7,0
+RPT.US,D,20240110,000000,26.4755,27.3394,26.4755,27.2886,27168,0
+RPT.US,D,20240111,000000,27.2376,27.2376,26.6788,26.9836,16831.8,0
+RPT.US,D,20240112,000000,26.4248,27.3902,26.2213,26.9329,24471.4,0
+RPT.US,D,20240116,000000,26.5264,27.1869,26.4755,26.7803,21388,0
+RPT.US,D,20240117,000000,26.628,26.9836,26.3738,26.6788,18251.2,0
+RPT.US,D,20240118,000000,26.7803,27.6443,26.7803,27.1363,41975.3,0
+RPT.US,D,20240119,000000,26.9836,27.4914,26.628,27.1363,29315.1,0
+RPT.US,D,20240122,000000,27.1363,27.441,27.0854,27.0854,13483.9,0
+RPT.US,D,20240123,000000,27.1869,27.1869,26.6788,26.8312,22374.7,0
+RPT.US,D,20240124,000000,27.1363,27.1363,26.2213,26.9329,50418.6,0
+RPT.US,D,20240125,000000,27.2886,27.2886,26.7296,27.0345,24488.1,0
+RPT.US,D,20240126,000000,27.2886,27.5934,26.4755,27.0345,45955.9,0
+RPT.US,D,20240129,000000,26.9329,28.8385,26.7296,28.6606,62082.3,0
+RPT.US,D,20240130,000000,28.6606,28.8633,27.9493,28.2541,19043.3,0
+RPT.US,D,20240131,000000,28.2541,30.5409,28.2032,29.9312,112895,0
+RPT.US,D,20240201,000000,29.8293,30.3375,28.8639,29.8293,59184,0
+RPT.US,D,20240202,000000,29.8293,29.8802,28.8628,29.5245,41459.5,0
+RPT.US,D,20240205,000000,29.1688,29.2704,28.3559,28.6606,25275.9,0
+RPT.US,D,20240206,000000,28.559,29.2704,27.3394,27.3902,41168.5,0
+RPT.US,D,20240207,000000,27.1869,27.2376,24.1379,24.4429,78616.6,0
+RPT.US,D,20240208,000000,24.1379,24.4429,22.8421,22.8675,72923.2,0
+RPT.US,D,20240209,000000,22.8675,23.5282,21.9533,23.4773,72197,0
+RPT.US,D,20240212,000000,23.4265,24.0871,23.4265,23.7314,19978.8,0
+RPT.US,D,20240213,000000,23.0708,23.1216,22.5626,22.9691,24000.7,0
+RPT.US,D,20240214,000000,23.1216,23.579,23.1216,23.2739,20021.3,0
+RPT.US,D,20240215,000000,23.4265,25.0019,23.4265,24.5953,22017.7,0
+RPT.US,D,20240216,000000,24.5953,24.8494,24.0871,24.0871,12195.5,0
+RPT.US,D,20240220,000000,24.0871,24.4937,23.9855,24.2904,21818.2,0
+RPT.US,D,20240221,000000,24.2904,25.2052,23.9346,25.0019,18013.3,0
+RPT.US,D,20240222,000000,24.9509,25.51,24.8494,25.0527,17399.5,0
+RPT.US,D,20240223,000000,25.2052,25.5608,24.9509,25.4593,14764.6,0
+RPT.US,D,20240226,000000,25.2052,25.7641,25.0527,25.2559,12784.9,0
+RPT.US,D,20240227,000000,24.7985,24.7985,21.7496,21.7496,63157.1,0
+RPT.US,D,20240228,000000,21.2415,21.5972,20.2763,20.7333,68231,0
+RPT.US,D,20240229,000000,20.7333,21.0889,20.5809,20.5809,47108.3,0
+RPT.US,D,20240301,000000,20.53,21.0889,20.53,20.5809,37010.8,0
+RPT.US,D,20240304,000000,20.4283,20.7842,20.1234,20.5809,36578.1,0
+RPT.US,D,20240305,000000,20.3775,20.7842,20.1234,20.3266,28176.7,0
+RPT.US,D,20240306,000000,20.1234,20.7842,19.9202,20.225,28016.9,0
+RPT.US,D,20240307,000000,20.53,21.3429,20.0727,20.225,29054.9,0
+RPT.US,D,20240308,000000,20.4791,20.6824,20.1744,20.225,26388.3,0
+RPT.US,D,20240311,000000,20.225,20.3775,20.0727,20.1234,24646.4,0
+RPT.US,D,20240312,000000,20.1234,20.7842,20.0472,20.3775,32451.5,0
+RPT.US,D,20240313,000000,20.3775,21.0381,20.225,20.225,41148.4,0
+RPT.US,D,20240314,000000,20.1209,20.1901,18.5048,18.7656,101950,0
+RPT.US,D,20240315,000000,18.7656,18.8176,17.2018,18.7135,203367,0
+RPT.US,D,20240318,000000,18.9741,19.5475,17.2538,17.5667,78609.8,0
+RPT.US,D,20240319,000000,17.5144,18.4528,17.4363,18.0358,33981.7,0
+RPT.US,D,20240320,000000,18.0879,19.0782,17.8793,18.7656,15794,0
+RPT.US,D,20240321,000000,18.5048,19.7559,18.5048,19.4953,24604,0
+RPT.US,D,20240322,000000,19.391,19.5996,19.2347,19.339,9766.63,0
+RPT.US,D,20240325,000000,19.5475,19.7559,19.391,19.5475,12675.9,0
+RPT.US,D,20240326,000000,19.7038,19.7038,18.7138,18.8698,15424.2,0
+RPT.US,D,20240327,000000,18.8698,19.2347,18.557,18.8698,26130.5,0
+RPT.US,D,20240328,000000,19.1305,20.0165,19.0261,19.808,22313.4,0
+RPT.US,D,20240401,000000,19.7559,20.5378,19.6517,20.1209,32596.7,0
+RPT.US,D,20240402,000000,19.9645,20.225,19.1826,19.4953,21279.2,0
+RPT.US,D,20240403,000000,19.5996,19.942,19.339,19.7038,8539.61,0
+RPT.US,D,20240404,000000,19.7559,20.0165,19.2867,19.2867,12189.5,0
+RPT.US,D,20240405,000000,19.5996,20.3294,19.2347,20.1729,16707,0
+RPT.US,D,20240408,000000,19.9123,20.1729,19.5996,19.8602,10148.7,0
+RPT.US,D,20240409,000000,19.8602,20.1876,19.5996,19.808,13277.1,0
+RPT.US,D,20240410,000000,19.5475,19.8602,18.8698,19.391,11699.4,0
+RPT.US,D,20240411,000000,19.2867,20.3814,19.2867,19.9645,14421,0
+RPT.US,D,20240412,000000,20.1729,20.1729,19.339,19.4953,14203.3,0
+RPT.US,D,20240415,000000,19.5996,19.8602,18.9219,19.808,12339.9,0
+RPT.US,D,20240416,000000,19.4953,19.5735,18.6092,18.9741,17729,0
+RPT.US,D,20240417,000000,19.0782,19.0782,17.9837,18.0879,21348.4,0
+RPT.US,D,20240418,000000,17.4624,18.0097,17.4624,17.7229,21764.5,0
+RPT.US,D,20240419,000000,17.9837,18.7135,17.6708,18.0879,22007.8,0
+RPT.US,D,20240422,000000,18.2442,18.7135,17.9316,18.6611,17910.6,0
+RPT.US,D,20240423,000000,18.6092,19.2867,18.3534,19.0782,7405.45,0
+RPT.US,D,20240424,000000,18.8698,18.9219,18.0358,18.4528,15249.2,0
+RPT.US,D,20240425,000000,18.2963,18.2963,17.7229,17.9316,9975.35,0
+RPT.US,D,20240426,000000,18.0358,18.2963,18.0358,18.1922,10953.1,0
+RPT.US,D,20240429,000000,18.3486,18.6611,18.0879,18.5048,9328.08,0
+RPT.US,D,20240430,000000,18.4006,18.6092,17.8798,17.9837,19818.7,0
+RPT.US,D,20240501,000000,18.0879,19.4953,18.0879,19.0261,22033.3,0
+RPT.US,D,20240502,000000,19.4953,19.5475,19.0782,19.4431,9730.37,0
+RPT.US,D,20240503,000000,19.391,19.6579,18.9219,18.9219,13730.8,0
+RPT.US,D,20240506,000000,18.6611,18.6611,17.7756,18.2442,26644,0
+RPT.US,D,20240507,000000,18.2442,19.6517,17.9575,18.6092,51079.6,0
+RPT.US,D,20240508,000000,18.557,18.9741,18.557,18.7135,28220.8,0
+RPT.US,D,20240509,000000,18.5048,18.9219,18.2963,18.3486,17813.7,0
+RPT.US,D,20240510,000000,18.3486,18.7656,18.2442,18.7135,9152.93,0
+RPT.US,D,20240513,000000,18.7656,19.2867,18.2963,18.7656,29724.4,0
+RPT.US,D,20240514,000000,18.8186,19.0305,18.6065,18.8186,19580.6,0
+RPT.US,D,20240515,000000,19.0305,19.6402,19.0305,19.3486,22011.7,0
+RPT.US,D,20240516,000000,19.3486,19.4547,18.9775,19.4017,17816.6,0
+RPT.US,D,20240517,000000,19.1895,19.6667,18.8186,19.0305,14195,0
+RPT.US,D,20240520,000000,19.2427,19.5077,18.4209,18.8715,27101.3,0
+RPT.US,D,20240521,000000,18.9245,18.9245,17.8113,18.2354,30275.8,0
+RPT.US,D,20240522,000000,18.2883,18.6065,17.7053,17.8643,14962,0
+RPT.US,D,20240523,000000,17.3342,17.8113,17.2812,17.4404,16045.1,0
+RPT.US,D,20240524,000000,17.2812,17.849,17.0697,17.6522,37132.4,0
+RPT.US,D,20240528,000000,18.0234,18.0816,17.1222,17.3342,19308.8,0
+RPT.US,D,20240529,000000,17.1752,17.2812,16.486,16.6981,33588.4,0
+RPT.US,D,20240530,000000,16.9102,17.7992,16.5392,17.1752,37992.8,0
+RPT.US,D,20240531,000000,17.2812,18.1028,17.2812,17.9704,37430.3,0
+RPT.US,D,20240603,000000,18.1824,18.3414,17.8813,18.2354,15656.8,0
+RPT.US,D,20240604,000000,18.0765,18.2883,17.9173,18.0765,6863.61,0
+RPT.US,D,20240605,000000,18.1295,18.1295,17.4404,17.7583,12257.7,0
+RPT.US,D,20240606,000000,17.5992,17.9439,17.2282,17.4933,6075.65,0
+RPT.US,D,20240607,000000,17.2812,17.7053,17.1637,17.5463,20708.5,0
+RPT.US,D,20240610,000000,16.9632,18.0234,16.9632,17.3874,40466.3,0
+RPT.US,D,20240611,000000,17.3874,18.6065,17.2812,18.6065,49661.8,0
+RPT.US,D,20240612,000000,18.7656,20.0371,18.3679,19.4017,34726.3,0
+RPT.US,D,20240613,000000,19.1366,19.4547,18.4474,19.1366,11746.8,0
+RPT.US,D,20240614,000000,19.0305,19.5077,18.6054,18.8715,12932.1,0
+RPT.US,D,20240617,000000,18.9245,19.1895,18.5004,18.6596,17229.9,0
+RPT.US,D,20240618,000000,18.5534,19.1895,18.3414,18.6596,30576.3,0
+RPT.US,D,20240620,000000,18.7656,19.8788,18.7656,19.2957,18587.6,0
+RPT.US,D,20240621,000000,19.4017,19.8257,18.9245,19.8257,115418,0
+RPT.US,D,20240624,000000,19.7196,20.0908,18.0234,19.2427,36599.1,0
+RPT.US,D,20240625,000000,19.5077,19.7196,18.6596,18.7656,13901.5,0
+RPT.US,D,20240626,000000,18.6065,19.0836,18.5004,19.0305,6908.51,0
+RPT.US,D,20240627,000000,19.0305,19.2427,17.7583,18.1295,19600.6,0
+RPT.US,D,20240628,000000,18.0765,18.9775,18.0765,18.9245,11051.1,0
+RPT.US,D,20240701,000000,18.7656,18.845,18.1824,18.5534,13239.5,0
+RPT.US,D,20240702,000000,18.5004,18.7126,18.0765,18.1295,13086,0
+RPT.US,D,20240703,000000,18.2354,18.3945,17.7583,17.8113,10664.9,0
+RPT.US,D,20240705,000000,18.0234,19.2957,18.0234,18.8715,14381.6,0
+RPT.US,D,20240708,000000,18.8186,19.0305,18.5534,18.8715,7935.68,0
+RPT.US,D,20240709,000000,18.5534,19.0305,18.5534,18.8186,9160.92,0
+RPT.US,D,20240710,000000,19.0305,19.1895,18.8186,18.8715,9915.68,0
+RPT.US,D,20240711,000000,18.9245,20.0643,18.9245,19.2957,20797,0
+RPT.US,D,20240712,000000,19.4547,19.9312,19.3486,19.4547,9418.98,0
+RPT.US,D,20240715,000000,19.5077,19.7472,19.2957,19.5077,9807.97,0
+RPT.US,D,20240716,000000,19.5077,20.3027,19.5077,20.1438,19417.3,0
+RPT.US,D,20240717,000000,20.0377,20.4087,19.6136,20.1438,15870.7,0
+RPT.US,D,20240718,000000,20.0377,20.4087,19.0836,19.5077,15707.2,0
+RPT.US,D,20240719,000000,19.9296,20.0908,19.0836,19.4017,8605.74,0
+RPT.US,D,20240722,000000,19.6667,20.3558,19.4282,20.0377,10728.7,0
+RPT.US,D,20240723,000000,19.7726,20.4618,19.7726,20.4087,22598.7,0
+RPT.US,D,20240724,000000,19.7196,20.0377,18.0239,18.5004,51706.7,0
+RPT.US,D,20240725,000000,18.5746,19.2427,17.5463,17.5463,41178.5,0
+RPT.US,D,20240726,000000,17.7583,18.3945,17.5463,17.9704,18048.1,0
+RPT.US,D,20240729,000000,18.0765,18.7656,17.8113,18.0765,17678.1,0
+RPT.US,D,20240730,000000,18.0765,18.4474,17.7583,17.8113,36717.4,0
+RPT.US,D,20240731,000000,18.0234,18.7656,17.9173,18.6065,9934.36,0
+RPT.US,D,20240801,000000,18.5534,18.9245,17.8113,18.3414,15081.3,0
+RPT.US,D,20240802,000000,17.8643,19.3486,17.7583,19.1895,28717.6,0
+RPT.US,D,20240805,000000,18.2354,19.2957,17.7583,19.1895,41376.7,0
+RPT.US,D,20240806,000000,19.0836,19.0836,18.2883,18.7656,26076,0
+RPT.US,D,20240807,000000,18.8715,18.8715,18.2883,18.7656,23872.1,0
+RPT.US,D,20240808,000000,18.7126,19.2585,18.5509,19.0305,24064.1,0
+RPT.US,D,20240809,000000,19.5607,19.5607,18.3414,18.3945,4165.25,0
+RPT.US,D,20240812,000000,18.3414,18.6065,18.2354,18.3945,8750.05,0
+RPT.US,D,20240813,000000,18.3414,18.6065,18.2619,18.5004,8586.5,0
+RPT.US,D,20240814,000000,18.7656,18.977,18.5004,18.8715,10624.7,0
+RPT.US,D,20240815,000000,18.7637,19.0748,18.3863,18.5481,9151.37,0
+RPT.US,D,20240816,000000,18.3863,19.195,18.3324,19.0334,9463.51,0
+RPT.US,D,20240819,000000,19.1411,19.1411,18.1167,18.1705,13569.1,0
+RPT.US,D,20240820,000000,18.1705,18.2785,17.1191,17.8471,58391.2,0
+RPT.US,D,20240821,000000,17.8471,18.4132,17.7392,18.1705,31437.3,0
+RPT.US,D,20240822,000000,18.1705,18.1705,17.4696,17.4696,8657.66,0
+RPT.US,D,20240823,000000,17.308,17.9544,17.308,17.7931,26010.8,0
+RPT.US,D,20240826,000000,17.9549,18.0623,17.6853,17.7392,11394.1,0
+RPT.US,D,20240827,000000,17.6853,17.7931,17.254,17.308,14934.3,0
+RPT.US,D,20240828,000000,17.4158,17.6853,17.254,17.254,20217.8,0
+RPT.US,D,20240829,000000,17.254,17.701,17.254,17.254,28683.5,0
+RPT.US,D,20240830,000000,17.3619,17.6313,17.308,17.3619,21578.9,0
+RPT.US,D,20240903,000000,17.254,17.4158,17.2,17.2,24470.5,0
+RPT.US,D,20240904,000000,17.254,17.254,16.7687,16.7687,19678.8,0
+RPT.US,D,20240905,000000,16.9844,17.254,16.7148,16.7687,29013.5,0
+RPT.US,D,20240906,000000,16.8226,17.4696,16.8226,17.3619,14909.1,0
+RPT.US,D,20240909,000000,17.2,18.8715,17.2,18.8715,33443.8,0
+RPT.US,D,20240910,000000,18.7637,18.7637,18.1705,18.5481,7925.08,0
+RPT.US,D,20240911,000000,18.4942,18.8176,18.0089,18.8176,9628.94,0
+RPT.US,D,20240912,000000,18.6019,18.8985,18.2785,18.7097,7944.55,0
+RPT.US,D,20240913,000000,18.8715,19.4108,18.8176,19.3028,11628.4,0
+RPT.US,D,20240916,000000,19.4108,19.7882,19.195,19.6264,25330.5,0
+RPT.US,D,20240917,000000,19.6803,19.7882,19.3568,19.4647,13884.6,0
+RPT.US,D,20240918,000000,19.6264,20.3813,19.4108,19.4108,26422.7,0
+RPT.US,D,20240919,000000,19.8421,19.9499,18.9794,18.9794,10161.7,0
+RPT.US,D,20240920,000000,18.9254,19.0334,18.3324,18.3863,72311.4,0
+RPT.US,D,20240923,000000,18.5481,18.9794,18.0628,18.0628,17454,0
+RPT.US,D,20240924,000000,18.2785,18.4942,17.901,17.901,15012.7,0
+RPT.US,D,20240925,000000,18.0628,18.8715,17.901,18.3863,23789.7,0
+RPT.US,D,20240926,000000,18.2785,18.6554,17.8471,18.2245,31822.9,0
+RPT.US,D,20240927,000000,18.1705,18.8709,18.0089,18.1167,35016.4,0
+RPT.US,D,20240930,000000,18.0089,18.1705,17.6045,17.9549,21813.9,0
+RPT.US,D,20241001,000000,18.0089,18.2245,17.308,17.5236,20363.4,0
+RPT.US,D,20241002,000000,17.6853,17.901,17.3619,17.7392,24152.2,0
+RPT.US,D,20241003,000000,17.4696,17.7392,17.0922,17.4696,8485.37,0
+RPT.US,D,20241004,000000,17.5774,18.0089,17.4696,17.6853,9198.85,0
+RPT.US,D,20241007,000000,17.7931,18.1059,16.499,16.499,72005.4,0
+RPT.US,D,20241008,000000,16.7148,16.8766,16.0677,16.553,20237.6,0
+RPT.US,D,20241009,000000,16.6068,16.9844,16.3104,16.3913,20798.5,0
+RPT.US,D,20241010,000000,16.2834,16.553,16.0677,16.1217,16322.9,0
+RPT.US,D,20241011,000000,16.1757,17.1462,16.1757,16.8766,17001.7,0
+RPT.US,D,20241014,000000,16.8226,17.3619,16.7687,16.9844,8845.17,0
+RPT.US,D,20241015,000000,17.0922,17.4696,16.9951,17.4158,10044.5,0
+RPT.US,D,20241016,000000,17.5236,17.5774,16.9844,17.3619,11322.9,0
+RPT.US,D,20241017,000000,17.3619,17.5774,16.9305,17.4696,32977.8,0
+RPT.US,D,20241018,000000,17.7392,17.7392,17.3619,17.5236,7265.57,0
+RPT.US,D,20241021,000000,18.1705,18.1705,16.8226,17.5236,31243.7,0
+RPT.US,D,20241022,000000,17.7931,18.3318,17.4696,17.9549,36174.6,0
+RPT.US,D,20241023,000000,17.8471,18.1167,17.254,17.5236,25310.3,0
+RPT.US,D,20241024,000000,17.5236,17.7392,17.0922,17.5236,25159.1,0
+RPT.US,D,20241025,000000,17.5236,17.7392,17.4158,17.5236,29014.9,0
+RPT.US,D,20241028,000000,17.5236,18.0089,17.0922,17.308,27436.5,0
+RPT.US,D,20241029,000000,17.254,17.2809,16.8226,17.0922,19784.6,0
+RPT.US,D,20241030,000000,17.1462,17.3614,16.7687,16.7687,25227,0
+RPT.US,D,20241031,000000,16.8766,16.9305,16.7687,16.8766,12058.5,0
+RPT.US,D,20241101,000000,16.9305,17.3348,16.7148,16.9305,40525.8,0
+RPT.US,D,20241104,000000,16.6609,16.8766,16.2295,16.6609,27050.3,0
+RPT.US,D,20241105,000000,16.6068,16.6068,16.2834,16.3913,20278.3,0
+RPT.US,D,20241106,000000,16.6068,16.6068,16.1757,16.2834,28691.3,0
+RPT.US,D,20241107,000000,16.499,16.6068,16.2295,16.4452,20122.5,0
+RPT.US,D,20241108,000000,16.3374,16.7418,16.2834,16.7148,38468.8,0
+RPT.US,D,20241111,000000,17.0383,17.2809,16.3913,16.553,15648.7,0
+RPT.US,D,20241112,000000,16.415,16.6068,16.2834,16.553,15494,0
+RPT.US,D,20241113,000000,16.5958,17.254,16.2834,16.6068,49012.6,0
+RPT.US,D,20241114,000000,16.553,16.8766,16.553,16.8226,35260.5,0
+RPT.US,D,20241115,000000,16.7126,16.9325,16.5478,16.7126,36662.9,0
+RPT.US,D,20241118,000000,16.8777,16.8777,16.4652,16.5478,16252,0
+RPT.US,D,20241119,000000,16.4928,16.7953,16.4928,16.6577,22282.1,0
+RPT.US,D,20241120,000000,16.7126,16.7126,16.0529,16.2178,24812.5,0
+RPT.US,D,20241121,000000,16.2178,16.7676,16.2178,16.4928,27063.4,0
+RPT.US,D,20241122,000000,16.5478,16.7676,16.2178,16.4378,27274.3,0
+RPT.US,D,20241125,000000,16.4378,16.8226,16.4378,16.5478,30614.1,0
+RPT.US,D,20241126,000000,16.5835,16.7126,16.3279,16.6026,27146.7,0
+RPT.US,D,20241127,000000,16.7676,16.9436,16.4378,16.6577,59115.3,0
+RPT.US,D,20241129,000000,16.7676,17.2569,16.7126,16.7126,20425.8,0
+RPT.US,D,20241202,000000,16.7676,16.8777,16.3279,16.6026,40897.1,0
+RPT.US,D,20241203,000000,16.3828,17.4191,16.3828,16.4928,25829.4,0
+RPT.US,D,20241204,000000,16.4928,16.7676,16.2729,16.4378,64155.3,0
+RPT.US,D,20241205,000000,16.2178,16.6577,16.1079,16.3828,19026.5,0
+RPT.US,D,20241206,000000,16.4928,16.9876,16.3279,16.8777,37598.2,0
+RPT.US,D,20241209,000000,16.6577,16.9325,16.4378,16.6026,45292.5,0
+RPT.US,D,20241210,000000,16.5478,16.5478,16.1079,16.4378,15443.1,0
+RPT.US,D,20241211,000000,16.4928,16.4928,16.1079,16.3279,19117.4,0
+RPT.US,D,20241212,000000,16.2729,16.3378,15.6681,15.9981,38416.8,0
+RPT.US,D,20241213,000000,15.6681,16.5478,15.6681,16.3828,13042,0
+RPT.US,D,20241216,000000,16.2729,16.4378,15.9431,16.1079,27448.3,0
+RPT.US,D,20241217,000000,15.9431,16.4378,15.2284,15.7231,40381.3,0
+RPT.US,D,20241218,000000,15.7231,15.888,15.2284,15.2284,30413.3,0
+RPT.US,D,20241219,000000,15.2284,15.5581,15.1184,15.3933,45729.1,0
+RPT.US,D,20241220,000000,15.2833,16.6577,15.1184,16.4928,75305.7,0
+RPT.US,D,20241223,000000,15.9431,16.163,15.6681,16.1079,36797.9,0
+RPT.US,D,20241224,000000,15.7231,16.7126,15.7231,16.6026,5475.12,0
+RPT.US,D,20241226,000000,16.3828,16.5753,15.9981,16.3828,28612.5,0
+RPT.US,D,20241227,000000,16.3279,16.6302,15.9981,16.6026,31159.1,0
+RPT.US,D,20241230,000000,16.4928,16.5967,16.1079,16.1079,25354.5,0
+RPT.US,D,20241231,000000,16.2178,16.4378,15.7231,16.3279,43047.5,0
+RPT.US,D,20250102,000000,16.6026,16.8226,15.8331,15.9431,28684.7,0
+RPT.US,D,20250103,000000,16.4928,16.4928,16.1079,16.4378,31369.3,0
+RPT.US,D,20250106,000000,16.3828,16.4928,16.163,16.3279,39064.7,0
+RPT.US,D,20250107,000000,16.3279,16.4268,15.7231,15.888,33664.7,0
+RPT.US,D,20250108,000000,15.7231,15.9431,15.3933,15.6681,17042.1,0
+RPT.US,D,20250110,000000,15.6681,15.6681,15.0139,15.1184,32560.2,0
+RPT.US,D,20250113,000000,15.2557,15.2557,14.5686,14.8985,29381.5,0
+RPT.US,D,20250114,000000,15.0634,15.1733,14.5686,14.7335,27134.4,0
+RPT.US,D,20250115,000000,15.3383,15.3933,14.7886,15.3383,20621.5,0
+RPT.US,D,20250116,000000,15.1733,15.9431,15.1733,15.8331,24404.6,0
+RPT.US,D,20250117,000000,15.7231,16.1575,15.6681,15.888,19527.2,0
+RPT.US,D,20250121,000000,15.9431,16.1519,15.5581,15.7781,17653,0
+RPT.US,D,20250122,000000,15.7231,15.9431,15.3933,15.4482,15843.6,0
+RPT.US,D,20250123,000000,15.5581,15.8331,15.3933,15.7781,17128.7,0
+RPT.US,D,20250124,000000,15.6681,15.7781,15.1733,15.3933,20369.2,0
+RPT.US,D,20250127,000000,15.3285,15.888,15.1733,15.8331,13959,0
+RPT.US,D,20250128,000000,15.8331,15.888,15.3933,15.6132,15295,0
+RPT.US,D,20250129,000000,15.888,15.888,15.0084,15.7231,21610.7,0
+RPT.US,D,20250130,000000,15.9431,17.3174,15.9431,16.9325,94832.9,0
+RPT.US,D,20250131,000000,17.0426,17.2075,16.6577,16.9325,40073.7,0
+RPT.US,D,20250203,000000,16.8226,17.07,16.4928,16.8777,58706.8,0
+RPT.US,D,20250204,000000,16.8777,18.087,16.6026,18.0321,121685,0
+RPT.US,D,20250205,000000,17.6638,17.8671,17.0426,17.2624,37748.8,0
+RPT.US,D,20250206,000000,17.2624,17.4823,17.2624,17.3174,55419.5,0
+RPT.US,D,20250207,000000,17.125,17.2075,16.7676,16.9876,29366.8,0
+RPT.US,D,20250210,000000,16.9876,17.3174,16.8226,17.1525,85152.5,0
+RPT.US,D,20250211,000000,17.2075,17.3174,16.9876,17.2624,36543.6,0
+RPT.US,D,20250212,000000,17.2624,17.2624,16.9325,17.0426,107904,0
+RPT.US,D,20250213,000000,17.0975,17.6473,16.9876,17.4823,38047.5,0
+RPT.US,D,20250214,000000,17.5384,17.6505,17.2022,17.4263,26084.3,0
+RPT.US,D,20250218,000000,17.6505,17.981,17.4263,17.7625,41159,0
+RPT.US,D,20250219,000000,17.6505,17.8746,17.5384,17.8746,26121.6,0
+RPT.US,D,20250220,000000,17.8185,17.9866,17.4263,17.7625,19285.3,0
+RPT.US,D,20250221,000000,17.8185,17.9071,17.5104,17.6505,18536.8,0
+RPT.US,D,20250224,000000,17.8465,17.9306,17.5104,17.8185,23321.3,0
+RPT.US,D,20250225,000000,17.8185,17.8185,17.4263,17.5943,16709.3,0
+RPT.US,D,20250226,000000,17.7132,17.8746,17.4823,17.8185,30123.6,0
+RPT.US,D,20250227,000000,17.8185,18.2668,17.4823,17.7065,71479.3,0
+RPT.US,D,20250228,000000,17.8746,18.603,17.5384,18.4909,173561,0
+RPT.US,D,20250303,000000,18.6591,19.1634,17.9866,18.3789,61942,0
+RPT.US,D,20250304,000000,18.7711,18.8272,17.7625,18.3229,27886.5,0
+RPT.US,D,20250305,000000,18.6591,18.8272,17.7065,17.9866,34950.7,0
+RPT.US,D,20250306,000000,17.9866,18.4349,17.4823,17.9866,22992.1,0
+RPT.US,D,20250307,000000,18.0147,18.3229,17.4263,17.8746,27652.7,0
+RPT.US,D,20250310,000000,17.7625,18.1548,16.8099,17.1462,68136.4,0
+RPT.US,D,20250311,000000,17.2582,17.8185,16.4178,16.4737,39261.5,0
+RPT.US,D,20250312,000000,17.0341,17.4263,16.4178,16.8099,31024.1,0
+RPT.US,D,20250313,000000,16.8099,17.1462,16.3617,16.5298,173233,0
+RPT.US,D,20250314,000000,16.7573,16.866,16.4457,16.7539,31523.4,0
+RPT.US,D,20250317,000000,16.6979,17.1182,16.5858,16.922,45077.7,0
+RPT.US,D,20250318,000000,16.8183,17.1462,16.5298,16.8099,40291.3,0
+RPT.US,D,20250319,000000,16.978,17.1462,16.6979,16.922,32856.6,0
+RPT.US,D,20250320,000000,17.5406,17.5406,16.7258,16.7539,37711.7,0
+RPT.US,D,20250321,000000,16.7258,16.8379,16.4457,16.7539,31600.5,0
+RPT.US,D,20250324,000000,16.5858,17.3142,16.5298,16.5298,59462.4,0
+RPT.US,D,20250325,000000,16.5298,16.6979,16.2497,16.4178,24158,0
+RPT.US,D,20250326,000000,17.0324,17.0324,15.9134,16.2497,31325,0
+RPT.US,D,20250327,000000,16.3056,16.3337,15.9694,16.1375,17683.1,0
+RPT.US,D,20250328,000000,16.5791,16.5791,15.9134,15.9694,29289.6,0
+RPT.US,D,20250331,000000,15.9694,16.2776,15.6893,16.0815,28566.1,0
+RPT.US,D,20250401,000000,15.9134,16.1375,15.6893,15.9694,27574,0
+RPT.US,D,20250402,000000,16.3617,16.3617,15.8013,16.0255,21644.6,0
+RPT.US,D,20250403,000000,15.6893,16.0815,15.4091,15.4651,60344.2,0
+RPT.US,D,20250404,000000,15.129,15.129,14.0083,14.4565,71233.3,0
+RPT.US,D,20250407,000000,14.0643,14.3445,12.8035,13.7842,105502,0
+RPT.US,D,20250408,000000,14.2324,14.5686,13.0557,13.504,55598.3,0
+RPT.US,D,20250409,000000,13.1118,15.2411,12.8317,15.1849,65215.3,0
+RPT.US,D,20250410,000000,14.5126,14.7928,13.6161,13.7842,46697.1,0
+RPT.US,D,20250411,000000,13.644,14.1204,13.336,13.8402,38926.9,0
+RPT.US,D,20250414,000000,14.3445,14.4565,13.7842,14.1763,83289.8,0
+RPT.US,D,20250415,000000,14.2072,14.5406,14.0643,14.1763,35029.8,0
+RPT.US,D,20250416,000000,14.0083,14.7928,14.0083,14.7368,35881.4,0
+RPT.US,D,20250417,000000,15.0729,15.0729,14.4565,14.5126,37486.5,0
+RPT.US,D,20250421,000000,14.4005,14.5406,13.8962,14.2885,38168.1,0
+RPT.US,D,20250422,000000,14.4011,15.2411,14.4005,15.1849,39164.5,0
+RPT.US,D,20250423,000000,15.4932,15.9694,15.1849,15.3531,28018.2,0
+RPT.US,D,20250424,000000,15.4651,15.6893,15.3531,15.4091,26116.5,0
+RPT.US,D,20250425,000000,15.5744,16.0815,15.4651,15.9134,20302.6,0
+RPT.US,D,20250428,000000,15.8013,16.0815,15.6332,15.9134,34196.5,0
+RPT.US,D,20250429,000000,15.8574,16.922,15.7454,16.8099,92477.7,0
+RPT.US,D,20250430,000000,16.6262,16.6979,15.8013,16.3617,38812.7,0
+RPT.US,D,20250501,000000,16.6979,16.6979,16.0255,16.0255,16811.1,0
+RPT.US,D,20250502,000000,16.4178,16.6419,16.0815,16.4178,22186.1,0
+RPT.US,D,20250505,000000,16.4178,16.4178,15.8013,15.8574,12763.5,0
+RPT.US,D,20250506,000000,15.5772,15.8882,15.5772,15.6893,15231.1,0
+RPT.US,D,20250507,000000,15.5772,16.0255,15.5772,15.8013,22651.2,0
+RPT.US,D,20250508,000000,15.9705,16.1936,15.6332,15.8013,11895.6,0
+RPT.US,D,20250509,000000,16.0815,16.0815,15.5772,15.6893,9201.16,0
+RPT.US,D,20250512,000000,16.0815,16.5298,16.0255,16.2497,29803,0
+RPT.US,D,20250513,000000,16.2776,16.3622,15.9134,15.9694,32978.8,0
+RPT.US,D,20250514,000000,16.1936,16.1936,15.6613,15.8013,18404.2,0
+RPT.US,D,20250515,000000,15.6296,16.1185,15.5723,15.9731,21690.5,0
+RPT.US,D,20250516,000000,16.1735,16.4992,15.7441,15.7441,14650.6,0
+RPT.US,D,20250519,000000,15.4578,15.8586,15.4006,15.8013,11658.2,0
+RPT.US,D,20250520,000000,15.8013,15.9731,15.5723,15.5723,14600,0
+RPT.US,D,20250521,000000,15.6869,15.9158,15.2003,15.2861,18620.2,0
+RPT.US,D,20250522,000000,15.0571,15.4578,14.8854,14.9426,22296.9,0
+RPT.US,D,20250523,000000,15.3903,15.9674,14.8281,15.2861,15773.1,0
+RPT.US,D,20250527,000000,15.4578,15.7441,15.2815,15.5723,23563.3,0
+RPT.US,D,20250528,000000,15.7727,16.0304,15.601,15.6869,22792.6,0
+RPT.US,D,20250529,000000,15.8592,16.3166,15.6869,16.2593,19919.2,0
+RPT.US,D,20250530,000000,16.0304,16.2593,15.6296,15.6296,35321.4,0
+RPT.US,D,20250602,000000,15.5151,16.1449,15.4006,15.4006,99556.2,0
+RPT.US,D,20250603,000000,15.4578,15.6296,15.3433,15.5151,31491.5,0
+RPT.US,D,20250604,000000,15.487,15.5723,15.2861,15.2861,16229.6,0
+RPT.US,D,20250605,000000,15.2861,15.511,15.1715,15.1715,18405.1,0
+RPT.US,D,20250606,000000,15.5151,15.5718,15.2289,15.3433,19276.6,0
+RPT.US,D,20250609,000000,15.4006,15.4578,15.2861,15.4006,26787.1,0
+RPT.US,D,20250610,000000,15.4578,15.8586,15.3433,15.6296,31233.7,0
+RPT.US,D,20250611,000000,15.8271,15.8586,15.6869,15.7441,18014.4,0
+RPT.US,D,20250612,000000,15.6869,15.8013,15.4864,15.5723,34649.5,0
+RPT.US,D,20250613,000000,15.4578,15.7441,15.3433,15.4006,22099.2,0
+RPT.US,D,20250616,000000,15.4578,15.6869,15.2861,15.2861,24890.9,0
+RPT.US,D,20250617,000000,15.1715,15.4292,15.0284,15.1143,42229.8,0
+RPT.US,D,20250618,000000,14.9998,15.3433,14.9712,15.2861,24790.1,0
+RPT.US,D,20250620,000000,15.4006,15.4578,14.9426,14.9426,33920.4,0
+RPT.US,D,20250623,000000,15.1715,15.2861,14.5705,15.0571,55809.4,0
+RPT.US,D,20250624,000000,14.9998,15.2289,14.9998,15.0571,32860.5,0
+RPT.US,D,20250625,000000,14.9426,15.2861,14.7135,14.8854,39625.3,0
+RPT.US,D,20250626,000000,14.7708,15.3433,14.7135,15.3433,49693,0
+RPT.US,D,20250627,000000,15.3433,15.6582,15.1143,15.3433,805685,0
+RPT.US,D,20250630,000000,15.0571,15.5723,15.0571,15.4578,29555.3,0
+RPT.US,D,20250701,000000,15.4292,15.4578,15.2289,15.4006,34809,0
+RPT.US,D,20250702,000000,15.4006,15.6869,15.3147,15.5151,49051.8,0
+RPT.US,D,20250703,000000,15.5723,15.7441,15.5151,15.6296,14633.7,0
+RPT.US,D,20250707,000000,15.7441,15.7441,15.3433,15.4578,31437.3,0
+RPT.US,D,20250708,000000,15.7441,15.7441,15.3433,15.3433,24472.1,0
+RPT.US,D,20250709,000000,15.5723,15.6737,15.5151,15.6296,26598.7,0
+RPT.US,D,20250710,000000,15.4578,15.8013,15.2289,15.7441,18197.6,0
+RPT.US,D,20250711,000000,15.7447,15.8053,15.5151,15.5723,21393.4,0
+RPT.US,D,20250714,000000,15.6633,15.7441,15.4006,15.7441,12307.6,0
+RPT.US,D,20250715,000000,15.7441,15.7441,15.1143,15.1143,18540,0
+RPT.US,D,20250716,000000,15.3433,15.4864,14.9998,15.4578,18061.2,0
+RPT.US,D,20250717,000000,15.6296,15.8013,15.3433,15.7441,30195.8,0
+RPT.US,D,20250718,000000,15.7441,15.9302,15.4578,15.5151,13482.6,0
+RPT.US,D,20250721,000000,15.6296,15.6869,15.372,15.4578,10655.1,0
+RPT.US,D,20250722,000000,15.6296,15.6869,15.4578,15.4578,25878,0
+RPT.US,D,20250723,000000,15.5723,15.5723,15.2861,15.4578,37201.6,0
+RPT.US,D,20250724,000000,15.4578,15.5151,15.2289,15.2861,40068.1,0
+RPT.US,D,20250725,000000,15.6668,15.7441,15.2289,15.2861,40323.1,0
+RPT.US,D,20250728,000000,15.2861,15.4372,15.1143,15.2861,36817,0
+RPT.US,D,20250729,000000,15.2575,15.3433,15.0284,15.1715,36357.4,0
+RPT.US,D,20250730,000000,15.2861,15.3433,14.8854,15.0571,41708.7,0
+RPT.US,D,20250731,000000,15.2289,15.2289,14.8854,14.8854,33237.3,0
+RPT.US,D,20250801,000000,15.1143,15.1143,14.7805,14.8854,33396.1,0
+RPT.US,D,20250804,000000,14.9426,15.2861,14.8854,15.2861,15986.3,0
+RPT.US,D,20250805,000000,15.1429,15.3433,15.1149,15.2289,15372.5,0
+RPT.US,D,20250806,000000,15.3433,15.4006,14.9712,15.1143,17651.6,0
+RPT.US,D,20250807,000000,15.0662,15.3147,15.0571,15.1143,32940.2,0
+RPT.US,D,20250808,000000,15.2861,15.3433,15.0571,15.0571,11330.9,0
+RPT.US,D,20250811,000000,15.1143,15.1715,14.7708,15.0571,60406.3,0
+RPT.US,D,20250812,000000,15.2506,15.3433,15.0571,15.2861,28222,0
+RPT.US,D,20250813,000000,15.1715,15.4006,14.9466,15.4006,22554.2,0
+RPT.US,D,20250814,000000,15.3147,15.3674,15.0571,15.1143,30735,0
+RPT.US,D,20250815,000000,15.3194,15.4072,15.0382,15.2315,23004.2,0
+RPT.US,D,20250818,000000,15.1729,15.1729,14.6457,14.7043,46233.8,0
+RPT.US,D,20250819,000000,14.764,14.88,14.7043,14.7628,28573.4,0
+RPT.US,D,20250820,000000,14.7628,14.9972,14.7628,14.9972,28036.2,0
+RPT.US,D,20250821,000000,14.8935,15.0557,14.8829,14.9386,20066.3,0
+RPT.US,D,20250822,000000,15.3041,15.3041,14.9972,15.2315,64256.5,0
+RPT.US,D,20250825,000000,15.1969,15.2608,15.0557,15.1729,20647.2,0
+RPT.US,D,20250826,000000,15.1729,15.1729,15.0265,15.1143,30011.4,0
+RPT.US,D,20250827,000000,15.1143,15.2901,15.0557,15.1143,35702.5,0
+RPT.US,D,20250828,000000,15.2901,15.2901,15.0557,15.1143,15931.1,0
+RPT.US,D,20250829,000000,15.2022,15.3487,14.9972,15.0557,229789,0
+RPT.US,D,20250902,000000,14.9972,15.2315,14.9386,15.0557,39415.7,0
+RPT.US,D,20250903,000000,15.1143,15.2315,14.9386,15.1729,19257.2,0
+RPT.US,D,20250904,000000,15.2315,15.3194,15.0024,15.2315,84956.3,0
+RPT.US,D,20250905,000000,15.2315,15.6416,15.2315,15.583,42946.6,0
+RPT.US,D,20250908,000000,15.7587,15.9345,15.3487,15.8759,33968,0
+RPT.US,D,20250909,000000,15.8173,16.4324,15.8173,16.1688,34943.4,0
+RPT.US,D,20250910,000000,16.2567,16.2977,15.6709,15.8173,25607.2,0
+RPT.US,D,20250911,000000,16.0224,16.1688,15.8173,16.1102,15274.4,0
+RPT.US,D,20250912,000000,15.9937,16.0809,15.8759,15.9345,24952.5,0
+RPT.US,D,20250915,000000,15.8759,15.9638,15.5244,15.7002,15685.3,0
+RPT.US,D,20250916,000000,15.7002,15.8173,15.1436,15.2901,46570.7,0
+RPT.US,D,20250917,000000,15.4365,15.583,15.2842,15.2901,25471.8,0
+RPT.US,D,20250918,000000,15.2901,15.583,15.1729,15.583,17681.8,0
+RPT.US,D,20250919,000000,15.5244,15.6416,15.1143,15.583,74766.8,0
+RPT.US,D,20250922,000000,15.5537,15.5537,15.1143,15.2315,28012.3,0
+RPT.US,D,20250923,000000,15.1143,15.3194,14.7043,14.9386,50845.7,0
+RPT.US,D,20250924,000000,14.9972,15.2608,14.8214,15.0557,20153.9,0
+RPT.US,D,20250925,000000,15.1143,15.2239,14.9386,14.9972,10225.2,0
+RPT.US,D,20250926,000000,15.1143,15.1143,14.88,15.0557,26316.9,0
+RPT.US,D,20250929,000000,14.8507,14.9972,14.8214,14.88,26261.3,0
+RPT.US,D,20250930,000000,14.9386,14.9972,14.7628,14.7628,21258.5,0
+RPT.US,D,20251001,000000,14.7628,15.2901,14.7628,15.2315,16011,0
+RPT.US,D,20251002,000000,14.9386,15.1143,14.7043,14.7043,17808.8,0
+RPT.US,D,20251003,000000,14.6457,15.0265,14.5871,14.6457,10616.1,0
+RPT.US,D,20251006,000000,14.7628,14.8794,14.3528,14.5871,45360.3,0
+RPT.US,D,20251007,000000,14.4699,14.5285,14.1184,14.2356,60893.2,0
+RPT.US,D,20251008,000000,14.177,14.5871,14.0598,14.4699,20019.9,0
+RPT.US,D,20251009,000000,14.2942,14.6164,14.177,14.4699,25093,0
+RPT.US,D,20251010,000000,14.3428,14.7628,14.0013,14.0013,30277.8,0
+RPT.US,D,20251013,000000,14.1184,14.2356,13.9427,14.2356,31887.2,0
+RPT.US,D,20251014,000000,14.0598,14.3528,14.0598,14.3528,16195.7,0
+RPT.US,D,20251015,000000,14.382,14.6134,14.177,14.2356,17861.9,0
+RPT.US,D,20251016,000000,14.177,14.2356,13.9427,14.0598,36086,0
+RPT.US,D,20251017,000000,14.061,14.3528,13.9427,14.2356,19045.5,0
+RPT.US,D,20251020,000000,14.5871,14.6457,14.2649,14.6457,25145.3,0
+RPT.US,D,20251021,000000,14.5291,14.6457,14.2942,14.4113,18310.8,0
+RPT.US,D,20251022,000000,14.5871,14.6457,14.0891,14.177,21407.8,0
+RPT.US,D,20251023,000000,14.0598,14.6457,14.0598,14.4699,21628,0
+RPT.US,D,20251024,000000,14.5285,14.5285,14.2356,14.4699,19049.1,0
+RPT.US,D,20251027,000000,14.2414,14.6457,14.177,14.4113,16955.3,0
+RPT.US,D,20251028,000000,14.4699,14.7043,14.0013,14.2942,35582.7,0
+RPT.US,D,20251029,000000,14.2942,14.7921,14.177,14.5285,40770.7,0
+RPT.US,D,20251030,000000,14.2942,14.4699,14.177,14.4699,17758.8,0
+RPT.US,D,20251031,000000,14.1184,15.8759,13.8841,15.6416,90275.4,0
+RPT.US,D,20251103,000000,15.583,15.6416,14.3235,14.4699,72395.6,0
+RPT.US,D,20251104,000000,14.5285,14.597,14.0306,14.1184,35320.5,0
+RPT.US,D,20251105,000000,14.2649,14.7043,14.1477,14.2942,31127.4,0
+RPT.US,D,20251106,000000,14.2942,14.2942,14.0013,14.1184,41610.9,0
+RPT.US,D,20251107,000000,14.0598,14.3528,13.9954,14.2356,31978.5,0
+RPT.US,D,20251110,000000,14.5373,14.5373,14.0276,14.177,56043.8,0
+RPT.US,D,20251111,000000,14.2936,15.085,14.1747,14.8214,27769.4,0
+RPT.US,D,20251112,000000,14.675,15.2901,14.675,14.9972,37930.4,0
+RPT.US,D,20251113,000000,14.8507,15.0557,14.6457,14.88,33674.2,0
+RPT.US,D,20251114,000000,15.015,15.18,14.88,14.94,24111.6,0
+RPT.US,D,20251117,000000,14.88,15.18,14.82,14.82,27598.8,0
+RPT.US,D,20251118,000000,14.7036,15.27,14.7036,15.24,18670.3,0
+RPT.US,D,20251119,000000,15.03,15.18,14.82,14.82,12670.5,0
+RPT.US,D,20251120,000000,14.94,15.24,14.82,14.94,29124.1,0
+RPT.US,D,20251121,000000,14.94,15.3,14.76,15.3,36277.8,0
+RPT.US,D,20251124,000000,15.36,15.36,14.76,15,27197,0
+RPT.US,D,20251125,000000,15,15.54,15,15.48,98402.8,0
+RPT.US,D,20251126,000000,15.36,15.84,15.24,15.66,29612,0
+RPT.US,D,20251128,000000,15.9,16.14,15.72,16.08,21783,0
+RPT.US,D,20251201,000000,15.96,16.14,15.48,15.66,19633,0
+RPT.US,D,20251202,000000,15.78,15.87,15.48,15.6,54150,0
+RPT.US,D,20251203,000000,15.78,16.08,15.6,15.72,12966,0
+RPT.US,D,20251204,000000,15.66,15.72,15.48,15.6,34233,0
+RPT.US,D,20251205,000000,15.54,15.84,15.54,15.84,24233,0
+RPT.US,D,20251208,000000,15.84,16.02,15.57,15.6,13416,0
+RPT.US,D,20251209,000000,15.54,16.08,15.48,15.6,47450,0
+RPT.US,D,20251210,000000,15.6,15.84,15.6,15.78,36833,0
+RPT.US,D,20251211,000000,15.72,16.32,15.72,16.2,39583,0
+RPT.US,D,20251212,000000,16.2,16.8,16.14,16.74,32816,0
+RPT.US,D,20251215,000000,16.74,16.74,16.41,16.68,20083,0
+RPT.US,D,20251216,000000,16.8,17.43,16.56,17.28,39750,0
+RPT.US,D,20251217,000000,17.4,17.94,17.4,17.88,48283,0
+RPT.US,D,20251218,000000,17.82,17.88,17.04,17.1,28350,0
+RPT.US,D,20251219,000000,17.04,17.28,16.56,16.68,119083,0
+RPT.US,D,20251222,000000,16.5,16.62,15.6,15.78,69000,0
+RPT.US,D,20251223,000000,15.72,15.84,15.51,15.78,33466,0
+RPT.US,D,20251224,000000,15.84,16.02,15.72,15.9,11633,0
+RPT.US,D,20251226,000000,16.08,16.08,15.72,15.9,18850,0
+RPT.US,D,20251229,000000,15.9,16.14,15.84,16.08,15983,0
+RPT.US,D,20251230,000000,16.14,17.46,16.1196,16.38,48850,0
+RPT.US,D,20251231,000000,15,16.9099,15,16.58,57500,0
+RPT.US,D,20260102,000000,16.5,16.535,16.2547,16.42,32891,0
+RPT.US,D,20260105,000000,16.46,16.5596,16.08,16.23,49722,0
+RPT.US,D,20260106,000000,16.15,16.3,16.12,16.16,33026,0
+RPT.US,D,20260107,000000,16.425,16.425,15.77,16.03,29373,0
+RPT.US,D,20260108,000000,16.08,16.38,15.93,16.34,29432,0
+RPT.US,D,20260109,000000,16.27,16.33,16.03,16.08,19307,0
+RPT.US,D,20260112,000000,16.185,16.24,16.04,16.17,9275,0
+RPT.US,D,20260113,000000,16.16,16.22,16,16.05,13805,0
+RPT.US,D,20260114,000000,16.1,16.26,16,16.22,24239,0
+RPT.US,D,20260115,000000,16.025,16.425,16.025,16.3,33082,0
+RPT.US,D,20260116,000000,16.405,16.61,16.1,16.17,48694,0
+RPT.US,D,20260120,000000,16.19,16.28,15.95,16.12,35673,0
+RPT.US,D,20260121,000000,16.13,16.66,16.13,16.48,20233,0
+RPT.US,D,20260122,000000,16.67,16.85,16.48,16.49,35699,0
+RPT.US,D,20260123,000000,16.79,16.79,16.355,16.67,38256,0
+RPT.US,D,20260126,000000,16.71,17.14,16.52,17.07,30965,0
+RPT.US,D,20260127,000000,16.69,17.1792,16.69,16.92,26253,0
+RPT.US,D,20260128,000000,17.055,17.22,16.6,16.76,35989,0
+RPT.US,D,20260129,000000,16.92,17.19,16.553,17,20423,0
+RPT.US,D,20260130,000000,16.23,16.57,16.11,16.47,49956,0
+RPT.US,D,20260202,000000,16.7039,16.7039,16.23,16.39,36543,0
+RPT.US,D,20260203,000000,16.4,16.4,15.19,15.52,65595,0
+RPT.US,D,20260204,000000,15.57,15.65,14.82,15.03,19447,0
+RPT.US,D,20260205,000000,15.43,15.43,14.69,15.11,36018,0
+RPT.US,D,20260206,000000,15.397,15.91,15.17,15.63,44808,0
+RPT.US,D,20260209,000000,15.68,15.68,15.21,15.33,29307,0
+RPT.US,D,20260210,000000,15.31,15.35,14.89,14.99,38921,0
+RPT.US,D,20260211,000000,15.11,15.145,14.63,14.84,69627,0
+RPT.US,D,20260212,000000,15,15.44,14.7,14.98,60155,0
+RPT.US,D,20260213,000000,15.2387,15.31,14.64,14.71,117442,0
+RPT.US,D,20260217,000000,15.03,15.03,14.5,14.7,49816,0
+RPT.US,D,20260218,000000,14.99,15.035,14.535,14.81,34121,0
diff --git a/daily/us/nyse stocks/2/rsmv.us.txt b/daily/us/nyse stocks/2/rsmv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f5e270469a41be408f59dd858caacd173e83f2bc
--- /dev/null
+++ b/daily/us/nyse stocks/2/rsmv.us.txt	
@@ -0,0 +1,266 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RSMV.US,D,20250122,000000,26.11,26.12,26.0665,26.0665,67420,0
+RSMV.US,D,20250123,000000,26.0761,26.1634,26.0761,26.1634,35566,0
+RSMV.US,D,20250124,000000,26.2774,26.2774,26.15,26.185,174825,0
+RSMV.US,D,20250127,000000,25.56,25.56,25.4248,25.5317,5396,0
+RSMV.US,D,20250128,000000,25.7,25.96,25.7,25.9474,118035,0
+RSMV.US,D,20250129,000000,25.6843,25.8547,25.66,25.8047,7379,0
+RSMV.US,D,20250130,000000,26.06,26.1895,26.01,26.1317,11957,0
+RSMV.US,D,20250131,000000,26.3189,26.39,26.0452,26.0452,1881,0
+RSMV.US,D,20250203,000000,25.59,26,25.59,25.94,57305,0
+RSMV.US,D,20250204,000000,26.07,26.1536,26.07,26.1536,830,0
+RSMV.US,D,20250205,000000,26.26,26.2811,26.24,26.2811,96160,0
+RSMV.US,D,20250206,000000,26.3336,26.42,26.25,26.4175,321282,0
+RSMV.US,D,20250207,000000,26.25,26.255,26.1612,26.184,9090,0
+RSMV.US,D,20250210,000000,26.2557,26.37,26.2557,26.37,33381,0
+RSMV.US,D,20250211,000000,26.29,26.36,26.2801,26.2946,22086,0
+RSMV.US,D,20250212,000000,26.17,26.25,26.16,26.1988,13197,0
+RSMV.US,D,20250213,000000,26.365,26.4427,26.34,26.4427,15052,0
+RSMV.US,D,20250214,000000,26.44,26.52,26.44,26.445,10287,0
+RSMV.US,D,20250218,000000,26.4,26.48,26.25,26.3306,66207,0
+RSMV.US,D,20250219,000000,26.38,26.425,26.37,26.425,931,0
+RSMV.US,D,20250220,000000,26.12,26.3,26.12,26.1604,34436,0
+RSMV.US,D,20250221,000000,25.91,25.91,25.685,25.685,124759,0
+RSMV.US,D,20250224,000000,25.73,25.74,25.46,25.56,68346,0
+RSMV.US,D,20250225,000000,25.535,25.535,25.17,25.409,5275,0
+RSMV.US,D,20250226,000000,25.61,25.62,25.35,25.4641,388118,0
+RSMV.US,D,20250227,000000,25.53,25.53,25.0543,25.0543,3414,0
+RSMV.US,D,20250228,000000,25.05,25.4162,25.05,25.4162,6833,0
+RSMV.US,D,20250303,000000,25.3608,25.3608,24.86,24.9594,72168,0
+RSMV.US,D,20250304,000000,24.53,24.855,24.53,24.6258,9456,0
+RSMV.US,D,20250305,000000,24.77,24.93,24.77,24.8702,13104,0
+RSMV.US,D,20250306,000000,24.42,24.53,24.27,24.3639,312180,0
+RSMV.US,D,20250307,000000,24.2049,24.325,24.19,24.22,367884,0
+RSMV.US,D,20250310,000000,23.65,23.77,23.65,23.77,50627,0
+RSMV.US,D,20250311,000000,23.59,23.71,23.59,23.6309,8905,0
+RSMV.US,D,20250312,000000,23.601,23.7198,23.601,23.6415,8970,0
+RSMV.US,D,20250313,000000,23.49,23.49,23.185,23.2,15601,0
+RSMV.US,D,20250314,000000,23.41,23.6326,23.35,23.6326,5240,0
+RSMV.US,D,20250317,000000,23.75,23.9,23.73,23.8462,58194,0
+RSMV.US,D,20250318,000000,23.57,23.59,23.51,23.574,13103,0
+RSMV.US,D,20250319,000000,23.72,23.8631,23.69,23.8631,18773,0
+RSMV.US,D,20250320,000000,23.76,23.84,23.76,23.823,206883,0
+RSMV.US,D,20250321,000000,23.805,23.867,23.8,23.867,20945,0
+RSMV.US,D,20250324,000000,24.1231,24.2388,24.1231,24.2388,9382,0
+RSMV.US,D,20250325,000000,24.15,24.2158,24.12,24.2158,63035,0
+RSMV.US,D,20250326,000000,24.2,24.2,24.01,24.035,10031,0
+RSMV.US,D,20250327,000000,24,24.075,24,24.0591,1851,0
+RSMV.US,D,20250328,000000,23.58,23.604,23.5794,23.5794,1966,0
+RSMV.US,D,20250331,000000,23.4,23.8125,23.4,23.8125,581,0
+RSMV.US,D,20250401,000000,23.692,23.723,23.581,23.723,38522,0
+RSMV.US,D,20250402,000000,23.76,23.8471,23.74,23.8471,4393,0
+RSMV.US,D,20250403,000000,23.26,23.38,23.1754,23.1754,5644,0
+RSMV.US,D,20250404,000000,22.785,22.785,22.1339,22.1339,7135,0
+RSMV.US,D,20250407,000000,21.84,22.16,21.84,22.0134,8326,0
+RSMV.US,D,20250408,000000,22.41,22.62,21.7952,21.7952,46262,0
+RSMV.US,D,20250409,000000,22.9008,23.13,21.55,23.1057,1503,0
+RSMV.US,D,20250410,000000,22.44,22.627,22.42,22.627,7960,0
+RSMV.US,D,20250411,000000,22.65,23.03,22.55,22.96,7901,0
+RSMV.US,D,20250414,000000,23.015,23.2,23.015,23.0953,19418,0
+RSMV.US,D,20250415,000000,23.24,23.27,23.08,23.08,8740,0
+RSMV.US,D,20250416,000000,22.94,22.9698,22.9348,22.9348,84654,0
+RSMV.US,D,20250417,000000,23.01,23.04,22.965,22.965,2821,0
+RSMV.US,D,20250421,000000,22.64,22.7219,22.62,22.7219,14106,0
+RSMV.US,D,20250422,000000,22.8547,22.9696,22.8547,22.9652,6992,0
+RSMV.US,D,20250423,000000,23.17,23.17,23.0487,23.0696,8271,0
+RSMV.US,D,20250424,000000,23.2144,23.26,23.2,23.255,50998,0
+RSMV.US,D,20250425,000000,23.27,23.37,23.26,23.37,88265,0
+RSMV.US,D,20250428,000000,23.35,23.44,23.33,23.42,11626,0
+RSMV.US,D,20250429,000000,23.45,23.49,23.45,23.4774,21356,0
+RSMV.US,D,20250430,000000,23.42,23.55,23.4085,23.5381,4417,0
+RSMV.US,D,20250501,000000,23.5,23.53,23.4783,23.4783,63702,0
+RSMV.US,D,20250502,000000,23.57,23.57,23.535,23.5552,2173,0
+RSMV.US,D,20250505,000000,23.4737,23.51,23.4695,23.4695,55861,0
+RSMV.US,D,20250506,000000,23.46,23.46,23.4115,23.4292,2687,0
+RSMV.US,D,20250507,000000,23.435,23.47,23.3804,23.425,12564,0
+RSMV.US,D,20250508,000000,23.44,23.499,23.425,23.425,15452,0
+RSMV.US,D,20250509,000000,23.42,23.44,23.415,23.415,30039,0
+RSMV.US,D,20250512,000000,23.53,23.58,23.51,23.5522,102989,0
+RSMV.US,D,20250513,000000,23.64,23.65,23.6,23.6099,50779,0
+RSMV.US,D,20250514,000000,23.6,23.6,23.56,23.5718,105148,0
+RSMV.US,D,20250515,000000,23.5401,23.69,23.5401,23.6831,16627,0
+RSMV.US,D,20250516,000000,23.721,23.813,23.7,23.813,116084,0
+RSMV.US,D,20250519,000000,23.82,23.8346,23.78,23.8279,6085,0
+RSMV.US,D,20250520,000000,23.79,23.79,23.75,23.7685,80790,0
+RSMV.US,D,20250521,000000,23.74,23.7402,23.5,23.5564,32616,0
+RSMV.US,D,20250522,000000,23.57,23.61,23.5107,23.5252,16972,0
+RSMV.US,D,20250523,000000,23.3922,23.48,23.3922,23.4156,29183,0
+RSMV.US,D,20250527,000000,23.67,23.7352,23.66,23.7352,343647,0
+RSMV.US,D,20250528,000000,23.7,23.745,23.6741,23.6741,38735,0
+RSMV.US,D,20250529,000000,23.73,23.7339,23.73,23.7339,18228,0
+RSMV.US,D,20250530,000000,23.7724,23.8705,23.7724,23.8705,16373,0
+RSMV.US,D,20250602,000000,23.79,23.9113,23.78,23.9113,82442,0
+RSMV.US,D,20250603,000000,23.9201,24.0159,23.9201,24.0089,7262,0
+RSMV.US,D,20250604,000000,24.03,24.1,24.03,24.06,9939,0
+RSMV.US,D,20250605,000000,23.99,24.1,23.8,23.86,4920,0
+RSMV.US,D,20250606,000000,24.05,24.05,23.99,23.99,2011,0
+RSMV.US,D,20250609,000000,23.9807,24.0611,23.9807,24.0611,1126,0
+RSMV.US,D,20250610,000000,24.08,24.18,24.08,24.18,2975,0
+RSMV.US,D,20250611,000000,24.13,24.13,24.1,24.1242,19874,0
+RSMV.US,D,20250612,000000,24.3012,24.3012,24.2809,24.2809,1164,0
+RSMV.US,D,20250613,000000,24.03,24.19,24.03,24.11,16867,0
+RSMV.US,D,20250616,000000,24.3087,24.31,24.255,24.255,49461,0
+RSMV.US,D,20250617,000000,24.22,24.22,24.0648,24.0648,3401,0
+RSMV.US,D,20250618,000000,24.16,24.16,23.99,23.99,2719,0
+RSMV.US,D,20250620,000000,24,24.0199,23.9549,23.9549,31031,0
+RSMV.US,D,20250623,000000,24.1,24.2323,24.1,24.2323,12165,0
+RSMV.US,D,20250624,000000,24.41,24.48,24.4005,24.4796,2549,0
+RSMV.US,D,20250625,000000,24.45,24.45,24.4,24.4061,2347,0
+RSMV.US,D,20250626,000000,24.49,24.58,24.49,24.5667,30244,0
+RSMV.US,D,20250627,000000,24.65,24.65,24.49,24.5974,190876,0
+RSMV.US,D,20250630,000000,24.71,24.7656,24.67,24.7656,4791,0
+RSMV.US,D,20250701,000000,24.68,24.75,24.68,24.7476,4603,0
+RSMV.US,D,20250702,000000,24.76,24.87,24.74,24.85,62910,0
+RSMV.US,D,20250703,000000,24.96,25.02,24.96,25.0036,4427,0
+RSMV.US,D,20250707,000000,24.785,24.8,24.74,24.7902,31188,0
+RSMV.US,D,20250708,000000,24.84,24.8499,24.78,24.7897,106327,0
+RSMV.US,D,20250709,000000,24.883,24.883,24.75,24.8589,12477,0
+RSMV.US,D,20250710,000000,24.94,24.96,24.9062,24.9062,15176,0
+RSMV.US,D,20250711,000000,24.8,24.8496,24.8,24.8496,4844,0
+RSMV.US,D,20250714,000000,24.8,24.87,24.8,24.8608,2168,0
+RSMV.US,D,20250715,000000,24.78,24.79,24.73,24.7448,14153,0
+RSMV.US,D,20250716,000000,24.79,24.875,24.68,24.875,33348,0
+RSMV.US,D,20250717,000000,24.91,24.9593,24.9,24.9593,8828,0
+RSMV.US,D,20250718,000000,24.94,24.9401,24.8491,24.8553,2322,0
+RSMV.US,D,20250721,000000,24.94,24.97,24.88,24.9099,893,0
+RSMV.US,D,20250722,000000,24.83,24.91,24.83,24.8801,11516,0
+RSMV.US,D,20250723,000000,25,25.13,25,25.1248,16057,0
+RSMV.US,D,20250724,000000,25.14,25.2293,25.14,25.2105,983,0
+RSMV.US,D,20250725,000000,25.2301,25.29,25.2301,25.2819,642,0
+RSMV.US,D,20250728,000000,25.39,25.4044,25.34,25.4044,2016,0
+RSMV.US,D,20250729,000000,25.43,25.445,25.33,25.3372,9978,0
+RSMV.US,D,20250730,000000,25.39,25.4082,25.35,25.358,2734,0
+RSMV.US,D,20250731,000000,25.53,25.53,25.2275,25.2275,12783,0
+RSMV.US,D,20250801,000000,24.7459,24.81,24.724,24.7825,43432,0
+RSMV.US,D,20250804,000000,25.06,25.1116,25.06,25.1116,2836,0
+RSMV.US,D,20250805,000000,25.16,25.16,25.0389,25.0389,3537,0
+RSMV.US,D,20250806,000000,24.97,25.1205,24.97,25.1205,2012,0
+RSMV.US,D,20250807,000000,25.09,25.09,24.93,24.9927,4233,0
+RSMV.US,D,20250808,000000,25.1915,25.21,25.18,25.1954,10590,0
+RSMV.US,D,20250811,000000,25.27,25.283,25.177,25.177,6015,0
+RSMV.US,D,20250812,000000,25.35,25.44,25.35,25.4328,4881,0
+RSMV.US,D,20250813,000000,25.57,25.57,25.5,25.5481,14134,0
+RSMV.US,D,20250814,000000,25.58,25.5899,25.5,25.5899,22413,0
+RSMV.US,D,20250815,000000,25.67,25.72,25.648,25.648,2507,0
+RSMV.US,D,20250818,000000,25.6716,25.6894,25.61,25.6894,19526,0
+RSMV.US,D,20250819,000000,25.66,25.66,25.5258,25.5258,9048,0
+RSMV.US,D,20250820,000000,25.39,25.5309,25.38,25.5309,8092,0
+RSMV.US,D,20250821,000000,25.4304,25.45,25.4,25.4055,3222,0
+RSMV.US,D,20250822,000000,25.67,25.81,25.45,25.7597,4618,0
+RSMV.US,D,20250825,000000,25.691,25.76,25.6673,25.6673,4748,0
+RSMV.US,D,20250826,000000,25.7,25.7922,25.7,25.7922,610,0
+RSMV.US,D,20250827,000000,25.771,25.85,25.77,25.8481,8128,0
+RSMV.US,D,20250828,000000,25.87,25.9667,25.86,25.9667,55075,0
+RSMV.US,D,20250829,000000,25.78,25.8351,25.78,25.8064,5997,0
+RSMV.US,D,20250902,000000,25.55,25.6471,25.55,25.6471,36879,0
+RSMV.US,D,20250903,000000,25.71,25.7528,25.58,25.6819,39924,0
+RSMV.US,D,20250904,000000,25.83,25.9441,25.83,25.9441,5450,0
+RSMV.US,D,20250905,000000,25.85,26.07,25.84,25.895,3116,0
+RSMV.US,D,20250908,000000,25.965,25.97,25.9498,25.9498,3599,0
+RSMV.US,D,20250909,000000,25.97,26.0954,25.97,26.0954,5724,0
+RSMV.US,D,20250910,000000,26.3,26.312,26.3,26.312,3814,0
+RSMV.US,D,20250911,000000,26.46,26.5,26.46,26.46,12867,0
+RSMV.US,D,20250912,000000,26.4,26.4,26.37,26.3751,8985,0
+RSMV.US,D,20250915,000000,26.4,26.4666,26.4,26.4666,21567,0
+RSMV.US,D,20250916,000000,26.48,26.5302,26.48,26.5302,4991,0
+RSMV.US,D,20250917,000000,26.51,26.55,26.37,26.52,8250,0
+RSMV.US,D,20250918,000000,26.63,26.6408,26.61,26.6408,4456,0
+RSMV.US,D,20250919,000000,26.64,26.7851,26.64,26.7851,2594,0
+RSMV.US,D,20250922,000000,26.78,26.8127,26.77,26.8127,2457,0
+RSMV.US,D,20250923,000000,26.77,26.77,26.71,26.7134,10352,0
+RSMV.US,D,20250924,000000,26.5752,26.602,26.5701,26.602,647,0
+RSMV.US,D,20250925,000000,26.5,26.52,26.34,26.4692,2847,0
+RSMV.US,D,20250926,000000,26.49,26.56,26.49,26.5584,918,0
+RSMV.US,D,20250929,000000,26.57,26.57,26.55,26.5574,10226,0
+RSMV.US,D,20250930,000000,26.49,26.6315,26.49,26.6315,18396,0
+RSMV.US,D,20251001,000000,26.6,26.71,26.6,26.679,12253,0
+RSMV.US,D,20251002,000000,26.64,26.6795,26.63,26.6752,21349,0
+RSMV.US,D,20251003,000000,26.75,26.751,26.6481,26.6481,10666,0
+RSMV.US,D,20251006,000000,26.771,26.88,26.77,26.8476,10250,0
+RSMV.US,D,20251007,000000,26.76,26.76,26.7498,26.7498,767,0
+RSMV.US,D,20251008,000000,26.82,26.87,26.82,26.8426,3854,0
+RSMV.US,D,20251009,000000,26.76,26.82,26.76,26.7857,5007,0
+RSMV.US,D,20251010,000000,26.8894,26.8894,26.2507,26.2507,9090,0
+RSMV.US,D,20251013,000000,26.6768,26.6935,26.6768,26.6935,108,0
+RSMV.US,D,20251014,000000,26.76,26.78,26.62,26.6509,6484,0
+RSMV.US,D,20251015,000000,26.907,26.907,26.72,26.775,6817,0
+RSMV.US,D,20251016,000000,26.7368,26.81,26.724,26.724,20696,0
+RSMV.US,D,20251017,000000,26.77,26.79,26.765,26.765,927,0
+RSMV.US,D,20251020,000000,27.04,27.08,27.02,27.02,8760,0
+RSMV.US,D,20251021,000000,26.97,27.012,26.94,26.94,21573,0
+RSMV.US,D,20251022,000000,26.82,26.8511,26.82,26.8511,4790,0
+RSMV.US,D,20251024,000000,27.21,27.21,27.2042,27.2042,3712,0
+RSMV.US,D,20251027,000000,27.3,27.43,27.25,27.43,279726,0
+RSMV.US,D,20251028,000000,27.331,27.41,27.3292,27.3292,40101,0
+RSMV.US,D,20251029,000000,27.35,27.3649,27.24,27.284,19140,0
+RSMV.US,D,20251030,000000,27.31,27.33,27.1578,27.1578,20255,0
+RSMV.US,D,20251103,000000,27.01,27.0685,27.01,27.0685,24681,0
+RSMV.US,D,20251104,000000,26.86,26.86,26.8108,26.8108,105,0
+RSMV.US,D,20251105,000000,26.99,27.01,26.99,27.0095,7249,0
+RSMV.US,D,20251106,000000,26.94,26.94,26.68,26.76,15712,0
+RSMV.US,D,20251107,000000,26.63,26.8144,26.62,26.8144,6446,0
+RSMV.US,D,20251110,000000,27.13,27.17,27.11,27.1645,2614,0
+RSMV.US,D,20251111,000000,27.19,27.35,27.19,27.3348,7092,0
+RSMV.US,D,20251112,000000,27.43,27.43,27.41,27.4275,5153,0
+RSMV.US,D,20251113,000000,27.15,27.17,27.07,27.0746,2850,0
+RSMV.US,D,20251117,000000,26.87,26.88,26.8099,26.8099,16626,0
+RSMV.US,D,20251118,000000,26.661,26.8143,26.661,26.7355,721,0
+RSMV.US,D,20251119,000000,26.801,26.841,26.69,26.7946,4321,0
+RSMV.US,D,20251120,000000,26.5,26.591,26.481,26.481,8311,0
+RSMV.US,D,20251121,000000,26.59,26.84,26.59,26.7065,3044,0
+RSMV.US,D,20251124,000000,26.93,27.11,26.93,27.0438,935,0
+RSMV.US,D,20251125,000000,27.06,27.3203,27.06,27.3203,3626,0
+RSMV.US,D,20251126,000000,27.39,27.4,27.39,27.393,1226,0
+RSMV.US,D,20251128,000000,27.41,27.5095,27.41,27.5095,305,0
+RSMV.US,D,20251201,000000,27.36,27.38,27.22,27.2231,69398,0
+RSMV.US,D,20251202,000000,27.32,27.32,27.25,27.2997,9061,0
+RSMV.US,D,20251203,000000,27.47,27.53,27.47,27.5125,2867,0
+RSMV.US,D,20251205,000000,27.61,27.652,27.61,27.6252,13893,0
+RSMV.US,D,20251208,000000,27.5,27.5,27.44,27.4663,6659,0
+RSMV.US,D,20251209,000000,27.55,27.55,27.4506,27.4506,10559,0
+RSMV.US,D,20251210,000000,27.44,27.6735,27.43,27.6735,13410,0
+RSMV.US,D,20251212,000000,27.5908,27.6298,27.5908,27.6298,148,0
+RSMV.US,D,20251215,000000,27.58,27.6036,27.58,27.5952,21935,0
+RSMV.US,D,20251216,000000,27.44,27.5224,27.4,27.5224,12010,0
+RSMV.US,D,20251217,000000,27.44,27.44,27.2687,27.2687,6416,0
+RSMV.US,D,20251218,000000,27.4526,27.48,27.38,27.4,5061,0
+RSMV.US,D,20251219,000000,27.59,27.63,27.59,27.592,946,0
+RSMV.US,D,20251222,000000,27.76,27.7963,27.75,27.7963,662,0
+RSMV.US,D,20251223,000000,27.8,27.82,27.79,27.7919,5630,0
+RSMV.US,D,20251224,000000,27.56,27.6,27.56,27.6,2568,0
+RSMV.US,D,20251226,000000,27.57,27.59,27.57,27.59,294,0
+RSMV.US,D,20251229,000000,27.55,27.615,27.54,27.569,1738,0
+RSMV.US,D,20251230,000000,27.48,27.55,27.48,27.5242,1377,0
+RSMV.US,D,20251231,000000,27.45,27.48,27.3792,27.3792,728,0
+RSMV.US,D,20260102,000000,27.34,27.45,27.34,27.4449,1236,0
+RSMV.US,D,20260105,000000,27.511,27.56,27.511,27.56,98603,0
+RSMV.US,D,20260106,000000,27.63,27.63,27.5,27.6252,5950,0
+RSMV.US,D,20260107,000000,27.63,27.65,27.51,27.5189,20520,0
+RSMV.US,D,20260108,000000,27.52,27.58,27.46,27.5037,823,0
+RSMV.US,D,20260109,000000,27.69,27.69,27.6692,27.6692,15659,0
+RSMV.US,D,20260112,000000,27.53,27.7,27.53,27.68,12532,0
+RSMV.US,D,20260113,000000,27.65,27.76,27.625,27.6507,19123,0
+RSMV.US,D,20260114,000000,27.38,27.5937,27.38,27.5937,5484,0
+RSMV.US,D,20260115,000000,27.96,27.99,27.8301,27.8301,14042,0
+RSMV.US,D,20260116,000000,28.02,28.05,27.95,27.9643,12962,0
+RSMV.US,D,20260120,000000,27.7,27.7,27.4991,27.4991,21331,0
+RSMV.US,D,20260121,000000,27.725,27.965,27.68,27.8683,53629,0
+RSMV.US,D,20260122,000000,27.95,28.02,27.89,27.89,10559,0
+RSMV.US,D,20260123,000000,27.48,27.5,27.48,27.4851,326,0
+RSMV.US,D,20260126,000000,27.63,27.63,27.54,27.5445,12151,0
+RSMV.US,D,20260127,000000,27.775,27.885,27.775,27.8652,2654,0
+RSMV.US,D,20260128,000000,27.79,27.8433,27.79,27.8433,3811,0
+RSMV.US,D,20260129,000000,27.955,27.955,27.6,27.9216,12457,0
+RSMV.US,D,20260130,000000,27.655,27.655,27.5371,27.5371,219,0
+RSMV.US,D,20260202,000000,27.7601,27.91,27.7601,27.8701,5995,0
+RSMV.US,D,20260203,000000,27.6806,27.6806,27.281,27.519,21210,0
+RSMV.US,D,20260204,000000,27.3,27.3,27.1842,27.1842,2738,0
+RSMV.US,D,20260205,000000,26.89,27.08,26.81,26.9618,19212,0
+RSMV.US,D,20260206,000000,27.23,27.42,27.23,27.4158,4338,0
+RSMV.US,D,20260209,000000,27.34,27.36,27.31,27.3503,2808,0
+RSMV.US,D,20260210,000000,27.27,27.28,27.2342,27.2342,1494,0
+RSMV.US,D,20260211,000000,27.53,27.55,27.49,27.5468,6266,0
+RSMV.US,D,20260212,000000,27.57,27.57,27.3186,27.3186,1993,0
+RSMV.US,D,20260213,000000,27.48,27.55,27.37,27.41,2861,0
+RSMV.US,D,20260217,000000,27.26,27.43,27.26,27.3523,8912,0
+RSMV.US,D,20260218,000000,27.6,27.6,27.6,27.6,919,0
diff --git a/daily/us/nyse stocks/2/rspa.us.txt b/daily/us/nyse stocks/2/rspa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c46c2e0b9639b575d69293e2cd4f5fa96865a680
--- /dev/null
+++ b/daily/us/nyse stocks/2/rspa.us.txt	
@@ -0,0 +1,398 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RSPA.US,D,20240719,000000,50,50,49.8895,49.96,336498,0
+RSPA.US,D,20240722,000000,50.1235,50.33,49.9189,50.2743,244495,0
+RSPA.US,D,20240723,000000,50.08,50.1316,50.0465,50.0465,243552,0
+RSPA.US,D,20240724,000000,49.85,49.86,49.438,49.438,245076,0
+RSPA.US,D,20240725,000000,50.01,50.15,49.5701,49.5701,245758,0
+RSPA.US,D,20240726,000000,50.28,50.4381,50.16,50.2155,248283,0
+RSPA.US,D,20240729,000000,50.085,50.31,50.085,50.2197,246812,0
+RSPA.US,D,20240730,000000,50.4099,50.6099,50.4,50.4879,242685,0
+RSPA.US,D,20240731,000000,50.6793,50.84,50.6793,50.785,241259,0
+RSPA.US,D,20240801,000000,50.24,50.28,50.03,50.1488,241320,0
+RSPA.US,D,20240802,000000,49.309,49.5555,49.309,49.5555,246401,0
+RSPA.US,D,20240805,000000,48.99,48.99,48.4882,48.4882,247616,0
+RSPA.US,D,20240806,000000,49.31,49.41,49.0307,49.0307,254368,0
+RSPA.US,D,20240807,000000,49.555,49.555,48.6372,48.6372,223691,0
+RSPA.US,D,20240808,000000,49.3851,49.49,49.37,49.4784,226285,0
+RSPA.US,D,20240809,000000,49.5499,49.5561,49.47,49.5561,250505,0
+RSPA.US,D,20240812,000000,49.66,49.66,49.45,49.49,3384,0
+RSPA.US,D,20240813,000000,49.6006,50.03,49.6006,49.9314,2603,0
+RSPA.US,D,20240814,000000,49.7,49.9969,49.7,49.9596,2551,0
+RSPA.US,D,20240815,000000,50.4699,50.55,50.454,50.5117,7393,0
+RSPA.US,D,20240816,000000,50.4958,50.65,50.475,50.6197,4976,0
+RSPA.US,D,20240819,000000,50.361,50.47,50.361,50.3997,3912,0
+RSPA.US,D,20240820,000000,50.506,50.59,50.38,50.3897,7485,0
+RSPA.US,D,20240821,000000,50.5,50.76,50.5,50.6135,5697,0
+RSPA.US,D,20240822,000000,50.515,50.66,50.49,50.5614,9064,0
+RSPA.US,D,20240823,000000,50.865,51.13,50.865,50.9608,7297,0
+RSPA.US,D,20240826,000000,51.18,51.27,50.93,51.2,6907,0
+RSPA.US,D,20240827,000000,52.72,57.99,50.66,51.05,7624,0
+RSPA.US,D,20240828,000000,51.03,51.03,50.695,50.8933,21081,0
+RSPA.US,D,20240829,000000,51.08,51.27,51.03,51.13,2597,0
+RSPA.US,D,20240830,000000,51.61,51.61,51.15,51.18,2011,0
+RSPA.US,D,20240903,000000,50.78,50.78,50.6696,50.6696,113079,0
+RSPA.US,D,20240904,000000,50.96,51.06,50.6861,50.8473,3276,0
+RSPA.US,D,20240905,000000,50.53,50.58,50.49,50.5752,345588,0
+RSPA.US,D,20240906,000000,51.27,51.27,50.09,50.1148,1986,0
+RSPA.US,D,20240909,000000,50.55,50.5918,50.55,50.5918,563,0
+RSPA.US,D,20240910,000000,50.5,50.6596,50.5,50.6596,329,0
+RSPA.US,D,20240911,000000,50.45,50.64,50.45,50.64,716,0
+RSPA.US,D,20240912,000000,50.819,50.819,50.819,50.819,108,0
+RSPA.US,D,20240913,000000,51.2101,51.2101,51.2101,51.2101,34,0
+RSPA.US,D,20240916,000000,51.56,51.97,51.44,51.44,592,0
+RSPA.US,D,20240917,000000,51.78,51.78,51.49,51.5909,919,0
+RSPA.US,D,20240918,000000,51.65,52.82,51.41,51.41,2073,0
+RSPA.US,D,20240919,000000,51.88,52.0499,51.81,51.81,1323,0
+RSPA.US,D,20240920,000000,51.7799,51.86,51.64,51.8028,888,0
+RSPA.US,D,20240923,000000,52.03,52.09,51.51,51.51,1091,0
+RSPA.US,D,20240924,000000,51.4961,51.68,51.4961,51.51,2210,0
+RSPA.US,D,20240925,000000,51.5015,51.5015,51.3927,51.3927,744,0
+RSPA.US,D,20240926,000000,52.19,52.19,51.69,51.69,2983,0
+RSPA.US,D,20240927,000000,51.97,52.07,51.9,51.9,2149,0
+RSPA.US,D,20240930,000000,52.09,52.09,51.9,51.91,1904,0
+RSPA.US,D,20241001,000000,51.745,51.745,51.7377,51.7377,241,0
+RSPA.US,D,20241002,000000,51.7029,51.85,51.7029,51.8128,8053,0
+RSPA.US,D,20241003,000000,51.6181,51.6181,51.6181,51.6181,240,0
+RSPA.US,D,20241004,000000,51.6201,51.91,51.6201,51.8642,10761,0
+RSPA.US,D,20241007,000000,51.69,51.73,51.39,51.39,6978,0
+RSPA.US,D,20241008,000000,51.565,51.79,51.565,51.784,2669,0
+RSPA.US,D,20241009,000000,51.65,52.04,51.57,51.8864,9998,0
+RSPA.US,D,20241010,000000,52.04,52.04,51.6501,51.99,3392,0
+RSPA.US,D,20241011,000000,52.03,52.46,52.03,52.09,2745,0
+RSPA.US,D,20241014,000000,52.0001,52.48,52.0001,52.35,4379,0
+RSPA.US,D,20241015,000000,52.69,52.69,52.24,52.24,3442,0
+RSPA.US,D,20241016,000000,52.59,52.86,52.45,52.45,2105,0
+RSPA.US,D,20241017,000000,52.6,52.6,52.4437,52.515,2388,0
+RSPA.US,D,20241018,000000,52.75,52.75,52.4,52.6323,6618,0
+RSPA.US,D,20241021,000000,52.58,52.58,51.88,51.88,4878,0
+RSPA.US,D,20241022,000000,51.9,51.9,51.69,51.74,2195,0
+RSPA.US,D,20241023,000000,51.79,51.79,51.3625,51.41,2687,0
+RSPA.US,D,20241024,000000,51.78,51.78,51.65,51.6548,3376,0
+RSPA.US,D,20241025,000000,51.92,51.92,51.35,51.35,4213,0
+RSPA.US,D,20241028,000000,51.77,51.88,51.6197,51.7488,5878,0
+RSPA.US,D,20241029,000000,51.75,51.75,51.56,51.5895,1999,0
+RSPA.US,D,20241030,000000,51.59,51.715,51.521,51.521,3124,0
+RSPA.US,D,20241031,000000,51.4,51.42,51.2001,51.27,7691,0
+RSPA.US,D,20241101,000000,51.42,51.57,51.2,51.25,142276,0
+RSPA.US,D,20241104,000000,51.195,51.35,51.19,51.35,1826,0
+RSPA.US,D,20241105,000000,51.35,51.7097,51.35,51.7097,2008,0
+RSPA.US,D,20241106,000000,53.34,53.34,52.2601,52.6503,6710,0
+RSPA.US,D,20241107,000000,52.81,52.92,52.6317,52.7514,25812,0
+RSPA.US,D,20241108,000000,53.46,53.46,52.83,53.015,9706,0
+RSPA.US,D,20241111,000000,53.16,53.27,53.0501,53.0965,2909,0
+RSPA.US,D,20241112,000000,53.025,53.2,52.7962,52.8934,17045,0
+RSPA.US,D,20241113,000000,52.935,53.085,52.71,52.8608,7328,0
+RSPA.US,D,20241114,000000,53.01,53.01,52.5546,52.5546,7276,0
+RSPA.US,D,20241115,000000,52.5,52.5,52.2001,52.2636,5237,0
+RSPA.US,D,20241118,000000,51.787,52.2,51.73,52.2,15347,0
+RSPA.US,D,20241119,000000,51.7686,52.47,51.625,51.8861,5680,0
+RSPA.US,D,20241120,000000,51.89,52.11,51.885,52.0416,6845,0
+RSPA.US,D,20241121,000000,52.19,52.74,52.19,52.615,8089,0
+RSPA.US,D,20241122,000000,52.7,53.04,52.54,52.9178,9084,0
+RSPA.US,D,20241125,000000,53.34,53.47,53.2,53.27,18723,0
+RSPA.US,D,20241126,000000,53.23,53.32,53.065,53.2609,5465,0
+RSPA.US,D,20241127,000000,53.4391,53.4391,53.2556,53.3605,10830,0
+RSPA.US,D,20241129,000000,53.44,53.54,53.37,53.438,7291,0
+RSPA.US,D,20241202,000000,53.35,53.35,53.0689,53.306,151021,0
+RSPA.US,D,20241203,000000,53.1625,53.23,53.0701,53.1592,8234,0
+RSPA.US,D,20241204,000000,53.2284,53.38,52.9935,53.0744,13029,0
+RSPA.US,D,20241205,000000,53.059,53.059,52.89,52.8913,12817,0
+RSPA.US,D,20241206,000000,53.05,53.09,52.7701,53.05,4919,0
+RSPA.US,D,20241209,000000,53.08,53.08,52.764,52.764,15044,0
+RSPA.US,D,20241210,000000,52.75,52.75,52.3852,52.4304,8739,0
+RSPA.US,D,20241211,000000,52.6784,52.7,52.5098,52.5101,10255,0
+RSPA.US,D,20241212,000000,52.51,52.65,52.45,52.47,14124,0
+RSPA.US,D,20241213,000000,52.37,52.37,52.1,52.2574,10844,0
+RSPA.US,D,20241216,000000,52.2725,52.3399,52.0936,52.0936,15282,0
+RSPA.US,D,20241217,000000,52.03,52.2,51.6101,51.7179,13735,0
+RSPA.US,D,20241218,000000,51.83,51.96,50.3462,50.3462,13647,0
+RSPA.US,D,20241219,000000,50.75,50.77,50.14,50.1514,13719,0
+RSPA.US,D,20241220,000000,50.19,51.14,50.19,50.7512,8558,0
+RSPA.US,D,20241223,000000,50.25,50.56,50.1399,50.4769,5746,0
+RSPA.US,D,20241224,000000,50.4507,50.9,50.4507,50.8474,7876,0
+RSPA.US,D,20241226,000000,50.845,51.04,50.84,50.9162,12479,0
+RSPA.US,D,20241227,000000,50.944,50.98,50.5157,50.5872,5797,0
+RSPA.US,D,20241230,000000,50,50.54,49.8059,50.25,18270,0
+RSPA.US,D,20241231,000000,50.42,50.52,50.07,50.37,35700,0
+RSPA.US,D,20250102,000000,50.56,50.72,50,50.0967,123435,0
+RSPA.US,D,20250103,000000,50.27,50.64,50.24,50.5244,3110,0
+RSPA.US,D,20250106,000000,50.83,51,50.5201,50.69,14147,0
+RSPA.US,D,20250107,000000,50.7263,50.7263,50.3008,50.3713,15729,0
+RSPA.US,D,20250108,000000,50.2,50.54,50.0798,50.4327,36285,0
+RSPA.US,D,20250110,000000,50.2095,50.2095,49.815,49.8602,9821,0
+RSPA.US,D,20250113,000000,49.84,50.18,49.73,50.1526,14464,0
+RSPA.US,D,20250114,000000,50.4102,50.49,50.1906,50.4554,9878,0
+RSPA.US,D,20250115,000000,51,51.13,50.9229,50.9229,12916,0
+RSPA.US,D,20250116,000000,51.06,51.33,50.9001,51.1974,5595,0
+RSPA.US,D,20250117,000000,51.3649,51.445,51.3292,51.3292,4822,0
+RSPA.US,D,20250121,000000,51.3983,51.53,50.99,51.35,16479,0
+RSPA.US,D,20250122,000000,51.3616,51.42,51.2548,51.2548,6757,0
+RSPA.US,D,20250123,000000,51.27,51.4001,51.05,51.4001,12063,0
+RSPA.US,D,20250124,000000,51.41,51.52,51.3401,51.4899,23032,0
+RSPA.US,D,20250127,000000,51.25,51.48,51.2085,51.3972,12741,0
+RSPA.US,D,20250128,000000,51.289,51.48,51.2,51.2978,7276,0
+RSPA.US,D,20250129,000000,51.38,51.85,51.1954,51.2204,15327,0
+RSPA.US,D,20250130,000000,51.455,51.75,51.4527,51.6028,18689,0
+RSPA.US,D,20250131,000000,51.425,51.6599,51.2195,51.2195,13086,0
+RSPA.US,D,20250203,000000,50.62,51.2499,50.55,51.0538,90343,0
+RSPA.US,D,20250204,000000,51.0785,51.31,51.0785,51.1643,13278,0
+RSPA.US,D,20250205,000000,51.31,51.67,51.07,51.2965,12255,0
+RSPA.US,D,20250206,000000,51.38,51.43,51.1817,51.2723,11471,0
+RSPA.US,D,20250207,000000,51.349,51.349,51.0901,51.0901,10128,0
+RSPA.US,D,20250210,000000,51.1205,51.48,51.075,51.2899,20418,0
+RSPA.US,D,20250211,000000,51.25,51.3294,51.1757,51.2963,11875,0
+RSPA.US,D,20250212,000000,51,51.13,50.7701,51.068,18858,0
+RSPA.US,D,20250213,000000,51.1405,51.5,51.14,51.49,12299,0
+RSPA.US,D,20250214,000000,51.58,52,51.4135,51.43,30311,0
+RSPA.US,D,20250218,000000,51.52,51.84,51.21,51.825,18738,0
+RSPA.US,D,20250219,000000,51.61,51.97,51.61,51.97,31004,0
+RSPA.US,D,20250220,000000,51.72,51.79,51.49,51.7525,10787,0
+RSPA.US,D,20250221,000000,51.59,51.59,50.97,51.086,17363,0
+RSPA.US,D,20250224,000000,51.05,51.05,50.67,50.8199,12489,0
+RSPA.US,D,20250225,000000,50.9495,50.96,50.56,50.8894,5250,0
+RSPA.US,D,20250226,000000,51.1683,51.1683,50.68,50.7055,15249,0
+RSPA.US,D,20250227,000000,50.82,50.82,50.3037,50.3037,4976,0
+RSPA.US,D,20250228,000000,50.465,51.74,50.34,50.8492,63179,0
+RSPA.US,D,20250303,000000,50.92,51.12,50.13,50.39,9701,0
+RSPA.US,D,20250304,000000,50.04,50.26,49.45,49.6063,27490,0
+RSPA.US,D,20250305,000000,49.7975,50.1799,49.3797,50.0443,21784,0
+RSPA.US,D,20250306,000000,49.53,49.9,49.27,49.55,44484,0
+RSPA.US,D,20250307,000000,49.64,50.08,49.2901,50.0108,40072,0
+RSPA.US,D,20250310,000000,49.76,49.99,49.06,49.3451,27883,0
+RSPA.US,D,20250311,000000,49.25,49.51,48.55,48.7392,33537,0
+RSPA.US,D,20250312,000000,49.057,49.19,48.2908,48.6294,52824,0
+RSPA.US,D,20250313,000000,48.635,48.73,48.03,48.0829,37836,0
+RSPA.US,D,20250314,000000,48.7326,49.02,48.55,49.02,18858,0
+RSPA.US,D,20250317,000000,49.308,49.74,49.09,49.6201,32259,0
+RSPA.US,D,20250318,000000,49.45,49.61,49.22,49.3136,20701,0
+RSPA.US,D,20250319,000000,49.61,49.91,49.37,49.69,35575,0
+RSPA.US,D,20250320,000000,49.52,49.82,49.355,49.53,15638,0
+RSPA.US,D,20250321,000000,49.22,49.45,49,49.3077,39241,0
+RSPA.US,D,20250324,000000,49.27,49.69,49.27,49.6193,26517,0
+RSPA.US,D,20250325,000000,49.62,49.77,49.42,49.5045,40232,0
+RSPA.US,D,20250326,000000,49.696,49.96,49.29,49.522,96068,0
+RSPA.US,D,20250327,000000,49.3785,49.69,49.2574,49.47,48339,0
+RSPA.US,D,20250328,000000,49.2598,49.42,48.6676,48.86,44545,0
+RSPA.US,D,20250331,000000,48.63,49.21,48.5745,49.21,38671,0
+RSPA.US,D,20250401,000000,48.9105,49.28,48.73,49.28,26902,0
+RSPA.US,D,20250402,000000,48.93,49.56,48.92,49.51,42344,0
+RSPA.US,D,20250403,000000,48.23,48.62,47.5,47.5,62435,0
+RSPA.US,D,20250404,000000,46.5,46.55,44.86,44.91,64156,0
+RSPA.US,D,20250407,000000,43.4152,45.19,43.04,44.63,65553,0
+RSPA.US,D,20250408,000000,45.97,46,43.2345,43.84,35119,0
+RSPA.US,D,20250409,000000,43.38,47.07,43.17,47.07,57666,0
+RSPA.US,D,20250410,000000,46.26,46.26,44.65,45.63,46547,0
+RSPA.US,D,20250411,000000,45.5461,46.3,45.09,46.3,24854,0
+RSPA.US,D,20250414,000000,46.422,47,46.1948,46.83,40246,0
+RSPA.US,D,20250415,000000,46.88,47.01,46.53,46.61,27038,0
+RSPA.US,D,20250416,000000,46.42,47.055,45.868,46.07,30753,0
+RSPA.US,D,20250417,000000,46.298,46.7085,46.1608,46.52,31148,0
+RSPA.US,D,20250421,000000,45.7,45.9,44.8049,45.27,17080,0
+RSPA.US,D,20250422,000000,45.61,46.27,45.4101,46.27,28165,0
+RSPA.US,D,20250423,000000,47.04,47.74,46.3701,46.63,75579,0
+RSPA.US,D,20250424,000000,46.6971,47.26,46.6971,47.26,14623,0
+RSPA.US,D,20250425,000000,47.075,47.205,46.8454,47.0792,31455,0
+RSPA.US,D,20250428,000000,47.37,47.8,46.93,47.27,16354,0
+RSPA.US,D,20250429,000000,47.2484,47.52,47.13,47.45,38776,0
+RSPA.US,D,20250430,000000,46.9622,47.62,46.74,47.62,13248,0
+RSPA.US,D,20250501,000000,47.6399,48.07,47.43,47.47,103572,0
+RSPA.US,D,20250502,000000,47.8451,48.06,47.8288,48.04,19471,0
+RSPA.US,D,20250505,000000,48.1588,48.42,47.8308,48.03,15813,0
+RSPA.US,D,20250506,000000,47.95,47.95,47.56,47.76,62238,0
+RSPA.US,D,20250507,000000,47.87,48.05,47.69,47.91,23530,0
+RSPA.US,D,20250508,000000,48.0715,48.4699,48.04,48.32,18009,0
+RSPA.US,D,20250509,000000,48.2443,48.47,48.1391,48.47,80425,0
+RSPA.US,D,20250512,000000,49.19,50,48.8101,49.22,24208,0
+RSPA.US,D,20250513,000000,49.23,49.45,49.0701,49.21,110018,0
+RSPA.US,D,20250514,000000,49.25,49.43,48.8817,49.05,43992,0
+RSPA.US,D,20250515,000000,49.1,49.46,48.86,49.39,17920,0
+RSPA.US,D,20250516,000000,49.45,49.72,49.2801,49.62,29229,0
+RSPA.US,D,20250519,000000,49.0046,49.3999,48.92,49.1707,28756,0
+RSPA.US,D,20250520,000000,49.42,49.44,48.9301,49.11,23121,0
+RSPA.US,D,20250521,000000,48.9797,49.02,48.31,48.38,38860,0
+RSPA.US,D,20250522,000000,48.31,48.56,48.01,48.32,55966,0
+RSPA.US,D,20250523,000000,47.89765,48.35,47.84,48.17,49247,0
+RSPA.US,D,20250527,000000,48.55,48.925,48.55,48.84,33354,0
+RSPA.US,D,20250528,000000,48.93,48.95,48.4565,48.58,16588,0
+RSPA.US,D,20250529,000000,48.73,48.75,48.36,48.73,20864,0
+RSPA.US,D,20250530,000000,48.5,48.71,48.38,48.69,36581,0
+RSPA.US,D,20250602,000000,48.49,48.71,48.245,48.7097,155231,0
+RSPA.US,D,20250603,000000,48.73,49.12,48.65,49.03,80566,0
+RSPA.US,D,20250604,000000,49.37,49.37,48.9449,49.07,12386,0
+RSPA.US,D,20250605,000000,49.12,49.2,48.6024,48.9,27328,0
+RSPA.US,D,20250606,000000,49.24,49.295,49.07,49.21,31246,0
+RSPA.US,D,20250609,000000,49.3166,49.78,49.08,49.221,37267,0
+RSPA.US,D,20250610,000000,49.38,49.56,49.25,49.52,39761,0
+RSPA.US,D,20250611,000000,49.42,49.89,49.2308,49.41,36648,0
+RSPA.US,D,20250612,000000,49.46,49.7,49.04,49.431,43080,0
+RSPA.US,D,20250613,000000,49.1395,49.34,48.81,48.95,23242,0
+RSPA.US,D,20250616,000000,49.32,49.53,49.21,49.36,21253,0
+RSPA.US,D,20250617,000000,49.22,49.5,48.87,49.08,22377,0
+RSPA.US,D,20250618,000000,48.98,49.3352,48.905,48.98,32306,0
+RSPA.US,D,20250620,000000,49.05,49.31,48.9,49.29,17688,0
+RSPA.US,D,20250623,000000,49.02,49.92,48.51,49.07,27598,0
+RSPA.US,D,20250624,000000,49.24,49.54,49.07,49.28,62280,0
+RSPA.US,D,20250625,000000,49.19,49.53,49.0807,49.18,16083,0
+RSPA.US,D,20250626,000000,49.32,49.7,49.2201,49.46,34344,0
+RSPA.US,D,20250627,000000,49.5843,50.4699,49.36,49.55,35715,0
+RSPA.US,D,20250630,000000,49.66,50.32,49.599,49.89,50764,0
+RSPA.US,D,20250701,000000,49.71,50.23,49.62,50,55087,0
+RSPA.US,D,20250702,000000,49.99,50.27,49.9551,50.1508,52259,0
+RSPA.US,D,20250703,000000,50.27,50.55,50.09,50.33,22839,0
+RSPA.US,D,20250707,000000,50.2277,50.37,49.885,50.2,35150,0
+RSPA.US,D,20250708,000000,50.05,50.33,50.05,50.31,25480,0
+RSPA.US,D,20250709,000000,50.31,50.47,50.01,50.36,87185,0
+RSPA.US,D,20250710,000000,50.32,50.71,50.2899,50.62,67424,0
+RSPA.US,D,20250711,000000,50.36,50.49,50.08,50.47,24685,0
+RSPA.US,D,20250714,000000,50.23,50.405,50.1,50.2593,27860,0
+RSPA.US,D,20250715,000000,50.18,50.46,49.77,49.96,73273,0
+RSPA.US,D,20250716,000000,50.01,50.11,49.49,49.965,1008610,0
+RSPA.US,D,20250717,000000,49.7966,50.41,49.7966,50.23,23545,0
+RSPA.US,D,20250718,000000,50.21,50.435,50.15,50.26,34357,0
+RSPA.US,D,20250721,000000,50.04,50.11,49.76,49.79,31574,0
+RSPA.US,D,20250722,000000,49.9095,50.27,49.83,50.25,22686,0
+RSPA.US,D,20250723,000000,50.18,50.52,50.18,50.47,43376,0
+RSPA.US,D,20250724,000000,50.48,50.58,50.3,50.43,43235,0
+RSPA.US,D,20250725,000000,50.4684,50.64,50.33,50.64,26740,0
+RSPA.US,D,20250728,000000,50.5,50.75,50.35,50.53,70158,0
+RSPA.US,D,20250729,000000,50.35,50.51,50.26,50.37,40659,0
+RSPA.US,D,20250730,000000,50.39,50.51,49.95,50.19,40069,0
+RSPA.US,D,20250731,000000,50.09,50.18,49.78,49.9,115443,0
+RSPA.US,D,20250801,000000,49.34,49.6,48.8483,49.35,176224,0
+RSPA.US,D,20250804,000000,49.547,49.8899,49.547,49.88,33700,0
+RSPA.US,D,20250805,000000,49.76,50.04,49.49,49.72,51714,0
+RSPA.US,D,20250806,000000,50.08,50.28,49.5401,49.74,43432,0
+RSPA.US,D,20250807,000000,49.94,49.95,49.4695,49.68,40206,0
+RSPA.US,D,20250808,000000,49.7255,49.86,49.6901,49.77,160072,0
+RSPA.US,D,20250811,000000,49.934,49.99,49.52,49.7,48890,0
+RSPA.US,D,20250812,000000,49.8,50.28,49.7477,50.23,35059,0
+RSPA.US,D,20250813,000000,50.34,50.7678,50.33,50.72,61070,0
+RSPA.US,D,20250814,000000,50.64,50.64,50.26,50.59,135589,0
+RSPA.US,D,20250815,000000,50.63,50.9425,50.3429,50.51,66261,0
+RSPA.US,D,20250818,000000,50.17,50.225,49.9053,50.15,70984,0
+RSPA.US,D,20250819,000000,50.08,50.53,50,50.16,66986,0
+RSPA.US,D,20250820,000000,50.18,50.35,49.9501,50.25,46802,0
+RSPA.US,D,20250821,000000,50.09,50.39,49.9,49.9,87332,0
+RSPA.US,D,20250822,000000,50.26,50.9179,50.05,50.6905,60592,0
+RSPA.US,D,20250825,000000,50.69,50.74,50.45,50.575,38322,0
+RSPA.US,D,20250826,000000,50.58,50.6555,50.2401,50.52,86224,0
+RSPA.US,D,20250827,000000,50.5,50.78,50.41,50.61,71682,0
+RSPA.US,D,20250828,000000,50.72,50.79,50.495,50.79,69943,0
+RSPA.US,D,20250829,000000,50.74,50.75,50.46,50.55,36256,0
+RSPA.US,D,20250902,000000,50.36,50.3919,50.1,50.38,85091,0
+RSPA.US,D,20250903,000000,50.49,50.79,50.23,50.28,70670,0
+RSPA.US,D,20250904,000000,50.338,50.7897,50.2701,50.6135,78519,0
+RSPA.US,D,20250905,000000,50.73,50.92,50.46,50.64,41779,0
+RSPA.US,D,20250908,000000,50.7,50.81,50.3501,50.72,65331,0
+RSPA.US,D,20250909,000000,50.6,50.72,50.5426,50.652,83367,0
+RSPA.US,D,20250910,000000,50.6,50.82,50.4801,50.63,62759,0
+RSPA.US,D,20250911,000000,50.74,51.2718,50.73,50.98,115442,0
+RSPA.US,D,20250912,000000,51.0237,51.1198,50.75,50.8701,143510,0
+RSPA.US,D,20250915,000000,50.82,51.07,50.75,50.87,42883,0
+RSPA.US,D,20250916,000000,50.8399,51.01,50.6881,50.78,114139,0
+RSPA.US,D,20250917,000000,50.81,51.14,50.63,50.94,47952,0
+RSPA.US,D,20250918,000000,50.98,51.3699,50.8417,51.15,42783,0
+RSPA.US,D,20250919,000000,51.055,51.26,50.79,51,39199,0
+RSPA.US,D,20250922,000000,50.51,50.81,50.3295,50.81,59242,0
+RSPA.US,D,20250923,000000,50.75,50.93,50.63,50.73,94950,0
+RSPA.US,D,20250924,000000,50.77,50.9,50.62,50.88,47083,0
+RSPA.US,D,20250925,000000,50.55,50.6503,50.168,50.4,62552,0
+RSPA.US,D,20250926,000000,50.54,50.865,50.471,50.56,80871,0
+RSPA.US,D,20250929,000000,50.83,51.025,50.67,51,59032,0
+RSPA.US,D,20250930,000000,50.85,51.31,50.66,51.07,27491,0
+RSPA.US,D,20251001,000000,50.95,51.16,50.8776,51.16,67408,0
+RSPA.US,D,20251002,000000,51.09,51.25,50.93,51.24,41535,0
+RSPA.US,D,20251003,000000,51.21,51.48,51.08,51.27,72098,0
+RSPA.US,D,20251006,000000,51.36,51.51,51.09,51.4,48165,0
+RSPA.US,D,20251007,000000,51.36,51.48,50.98,51.32,66188,0
+RSPA.US,D,20251008,000000,51.21,51.36,51.0002,51.28,175813,0
+RSPA.US,D,20251009,000000,51.34,51.39,50.87,51.22,55108,0
+RSPA.US,D,20251010,000000,51.1145,51.3456,50.05,50.15,65812,0
+RSPA.US,D,20251013,000000,50.37,50.8099,50.26,50.69,139511,0
+RSPA.US,D,20251014,000000,50.49,51.49,50.295,51.32,55162,0
+RSPA.US,D,20251015,000000,51.1,51.3495,50.6287,51.12,236665,0
+RSPA.US,D,20251016,000000,51.04,51.17,50.33,50.4,91905,0
+RSPA.US,D,20251017,000000,50.46,50.9399,50.37,50.53,71488,0
+RSPA.US,D,20251020,000000,50.61,51.13,50.61,51.05,51732,0
+RSPA.US,D,20251021,000000,50.83,51.15,50.69,51.08,199125,0
+RSPA.US,D,20251022,000000,50.98,51.06,50.6682,50.88,81466,0
+RSPA.US,D,20251023,000000,50.92,51.19,50.67,51.19,431945,0
+RSPA.US,D,20251024,000000,51.15,51.35,50.96,51.15,59328,0
+RSPA.US,D,20251027,000000,51.17,51.365,51.17,51.35,88574,0
+RSPA.US,D,20251028,000000,51.35,51.39,50.96,51.1,116831,0
+RSPA.US,D,20251029,000000,50.8,51.1,50.38,50.6,64306,0
+RSPA.US,D,20251030,000000,50.41,50.82,50.26,50.51,62695,0
+RSPA.US,D,20251031,000000,50.38,50.64,50.2001,50.565,83217,0
+RSPA.US,D,20251103,000000,50.47,50.61,50.16,50.47,40928,0
+RSPA.US,D,20251104,000000,50.13,50.2755,50,50.175,45427,0
+RSPA.US,D,20251105,000000,50.14,50.64,50.14,50.42,85642,0
+RSPA.US,D,20251106,000000,50.6335,50.6335,50.0388,50.1,134059,0
+RSPA.US,D,20251107,000000,50.01,50.56,49.901,50.56,60694,0
+RSPA.US,D,20251110,000000,50.6,50.85,50.36,50.79,64134,0
+RSPA.US,D,20251111,000000,50.8,51.05,50.7001,51,44429,0
+RSPA.US,D,20251112,000000,51.05,51.235,51.03,51.16,45746,0
+RSPA.US,D,20251113,000000,50.98,51.09,50.6,50.62,82701,0
+RSPA.US,D,20251114,000000,50.35,50.83,50.1701,50.445,79878,0
+RSPA.US,D,20251117,000000,50.39,50.58,49.85,49.969,89887,0
+RSPA.US,D,20251118,000000,49.75,50.19,49.64,50.02,71068,0
+RSPA.US,D,20251119,000000,49.91,50.2299,49.65,49.81,44015,0
+RSPA.US,D,20251120,000000,50.2588,50.3157,49.31,49.395,99212,0
+RSPA.US,D,20251121,000000,49.44,50.295,49.4,50.11,35832,0
+RSPA.US,D,20251124,000000,49.81,50.23,49.68,50.025,65596,0
+RSPA.US,D,20251125,000000,50.23,50.56,49.93,50.52,56139,0
+RSPA.US,D,20251126,000000,50.43,50.88,50.43,50.79,33957,0
+RSPA.US,D,20251128,000000,50.85,50.99,50.74,50.8964,48906,0
+RSPA.US,D,20251201,000000,50.7699,51.015,50.7028,50.81,140555,0
+RSPA.US,D,20251202,000000,50.82,50.97,50.6201,50.84,56240,0
+RSPA.US,D,20251203,000000,50.76,51.36,50.76,51.06,101409,0
+RSPA.US,D,20251204,000000,50.97,51.1,50.89,51.07,106287,0
+RSPA.US,D,20251205,000000,51.03,51.25,51.0284,51.24,61832,0
+RSPA.US,D,20251208,000000,51.09,51.12,50.8632,51.05,78245,0
+RSPA.US,D,20251209,000000,51.01,51.05,50.849,51.01,57725,0
+RSPA.US,D,20251210,000000,50.88,51.4,50.85,51.4,37623,0
+RSPA.US,D,20251211,000000,51.3,51.65,51.3,51.59,134263,0
+RSPA.US,D,20251212,000000,51.6345,51.795,51.25,51.46,82200,0
+RSPA.US,D,20251215,000000,51.56,51.66,51.31,51.31,174261,0
+RSPA.US,D,20251216,000000,51.43,51.5999,51.0796,51.43,132443,0
+RSPA.US,D,20251217,000000,51.23,51.535,51.05,51.13,232319,0
+RSPA.US,D,20251218,000000,51.31,51.45,51.07,51.29,232233,0
+RSPA.US,D,20251219,000000,51.19,51.59,51.16,51.45,139769,0
+RSPA.US,D,20251222,000000,51.1,51.35,51.04,51.35,97772,0
+RSPA.US,D,20251223,000000,51.2,51.25,51.01,51.25,57237,0
+RSPA.US,D,20251224,000000,51.17,51.39,51.17,51.39,46214,0
+RSPA.US,D,20251226,000000,51.31,51.41,51.1601,51.4,77844,0
+RSPA.US,D,20251229,000000,51.4,51.4006,51.204,51.35,87262,0
+RSPA.US,D,20251230,000000,51.31,51.44,51.2,51.44,82947,0
+RSPA.US,D,20251231,000000,51.2,51.385,50.92,50.96,82827,0
+RSPA.US,D,20260102,000000,51.05,51.26,50.84,51.11,119458,0
+RSPA.US,D,20260105,000000,51.37,51.6669,51.15,51.62,88025,0
+RSPA.US,D,20260106,000000,51.51,52.15,51.484,52.05,137598,0
+RSPA.US,D,20260107,000000,51.91,52.03,51.51,51.61,80613,0
+RSPA.US,D,20260108,000000,51.5,51.97,51.45,51.97,80611,0
+RSPA.US,D,20260109,000000,52.5564,52.5564,51.835,52.12,86117,0
+RSPA.US,D,20260112,000000,52.48,52.48,52,52.155,73080,0
+RSPA.US,D,20260113,000000,52.1,52.15,51.9502,52.1,94853,0
+RSPA.US,D,20260114,000000,52.12,52.295,51.9801,52.295,123726,0
+RSPA.US,D,20260115,000000,52.28,52.7014,52.18,52.45,197142,0
+RSPA.US,D,20260116,000000,52.37,52.5,52.15,52.34,122033,0
+RSPA.US,D,20260120,000000,51.46,51.69,51.28,51.36,116022,0
+RSPA.US,D,20260121,000000,51.52,52.005,51.51,52,63194,0
+RSPA.US,D,20260122,000000,52.12,52.22,51.8901,52.21,141175,0
+RSPA.US,D,20260123,000000,52.07,52.14,51.75,51.95,105822,0
+RSPA.US,D,20260126,000000,52,52.16,51.9116,52.085,77748,0
+RSPA.US,D,20260127,000000,52.01,52.08,51.8001,52.04,172072,0
+RSPA.US,D,20260128,000000,52.08,52.1,51.75,51.88,221455,0
+RSPA.US,D,20260129,000000,52.04,52.12,51.57,51.96,183236,0
+RSPA.US,D,20260130,000000,51.82,51.88,51.395,51.84,73632,0
+RSPA.US,D,20260202,000000,51.72,52.18,51.6,52.15,148997,0
+RSPA.US,D,20260203,000000,51.95,52.27,51.615,51.94,217236,0
+RSPA.US,D,20260204,000000,52.04,52.71,52.03,52.51,201117,0
+RSPA.US,D,20260205,000000,52.24,52.24,51.8201,52.05,229064,0
+RSPA.US,D,20260206,000000,52.16,52.8,52.16,52.8,276610,0
+RSPA.US,D,20260209,000000,52.57,52.8099,52.42,52.8,298046,0
+RSPA.US,D,20260210,000000,52.76,52.96,52.725,52.91,125523,0
+RSPA.US,D,20260211,000000,53.1,53.5766,52.735,53.02,100576,0
+RSPA.US,D,20260212,000000,53.08,53.179,52.31,52.46,326783,0
+RSPA.US,D,20260213,000000,52.44,53.06,52.3,52.91,261119,0
+RSPA.US,D,20260217,000000,52.79,52.98,52.45,52.98,189097,0
+RSPA.US,D,20260218,000000,52.83,53.18,52.74,52.9789,142757,0
diff --git a/daily/us/nyse stocks/2/rvt.us.txt b/daily/us/nyse stocks/2/rvt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..167ca4b0256fa86325cb043dde7804ccfbe6d50a
--- /dev/null
+++ b/daily/us/nyse stocks/2/rvt.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RVT.US,D,20050225,000000,7.58035,7.69812,7.58035,7.69475,152893.62505534,0
+RVT.US,D,20050228,000000,7.63511,7.6789,7.63295,7.6758,183470.64375956,0
+RVT.US,D,20050301,000000,7.72962,7.75645,7.6758,7.74829,197323.72247635,0
+RVT.US,D,20050302,000000,7.72147,7.80183,7.69175,7.80183,193933.50405905,0
+RVT.US,D,20050303,000000,7.74266,7.74266,7.61467,7.69175,233654.19458142,0
+RVT.US,D,20050304,000000,7.66718,7.73853,7.61467,7.69175,303435.7459867,0
+RVT.US,D,20050307,000000,7.69175,7.70197,7.61467,7.6758,193933.50405905,0
+RVT.US,D,20050308,000000,7.6758,7.70947,7.65986,7.69175,283048.5784864,0
+RVT.US,D,20050309,000000,7.66933,7.70197,7.61467,7.65986,225291.15814594,0
+RVT.US,D,20050310,000000,7.65189,7.6789,7.57735,7.58343,216661.51126555,0
+RVT.US,D,20050311,000000,7.58035,7.63295,7.48715,7.51809,197063.51068213,0
+RVT.US,D,20050314,000000,7.51123,7.57172,7.48405,7.51809,213793.84932023,0
+RVT.US,D,20050315,000000,7.52746,7.57735,7.49568,7.55071,214831.49717177,0
+RVT.US,D,20050316,000000,7.53055,7.55071,7.44907,7.50036,188705.80645554,0
+RVT.US,D,20050317,000000,7.46848,7.50036,7.38934,7.40322,177982.73436182,0
+RVT.US,D,20050318,000000,7.40322,7.44523,7.31198,7.34237,250651.14366443,0
+RVT.US,D,20050321,000000,7.32708,7.33946,7.1747,7.18952,272593.18327936,0
+RVT.US,D,20050322,000000,7.18146,7.34639,7.18146,7.23903,177470.84230762,0
+RVT.US,D,20050323,000000,7.18146,7.25093,7.15586,7.16194,336362.13593134,0
+RVT.US,D,20050324,000000,7.19271,7.25544,7.15586,7.24343,230519.92219123,0
+RVT.US,D,20050328,000000,7.26162,7.33946,7.23903,7.30428,257963.73494704,0
+RVT.US,D,20050329,000000,7.30813,7.3492,7.19271,7.23453,137736.28804212,0
+RVT.US,D,20050330,000000,7.23453,7.28066,7.21652,7.26162,171974.40137565,0
+RVT.US,D,20050331,000000,7.29735,7.32708,7.23903,7.26162,151321.68987224,0
+RVT.US,D,20050401,000000,7.27757,7.29735,7.19271,7.23903,101146.67058461,0
+RVT.US,D,20050404,000000,7.24343,7.2471,7.13794,7.15586,225291.15814594,0
+RVT.US,D,20050405,000000,7.12876,7.21652,7.12378,7.13794,147401.44989048,0
+RVT.US,D,20050406,000000,7.15586,7.20901,7.13794,7.16194,189480.04318752,0
+RVT.US,D,20050407,000000,7.16194,7.24343,7.16194,7.20546,131721.55640528,0
+RVT.US,D,20050408,000000,7.23087,7.25722,7.21652,7.23087,139564.16925233,0
+RVT.US,D,20050411,000000,7.23087,7.26622,7.19271,7.22778,137479.27557324,0
+RVT.US,D,20050412,000000,7.20096,7.30813,7.16645,7.29735,217705.55776776,0
+RVT.US,D,20050413,000000,7.28816,7.28816,7.1747,7.23087,178250.41124849,0
+RVT.US,D,20050414,000000,7.16194,7.20096,6.93671,7.00198,319382.24991681,0
+RVT.US,D,20050415,000000,6.96297,7.01736,6.77609,6.79072,475147.80268458,0
+RVT.US,D,20050418,000000,6.71532,6.79072,6.66159,6.72723,319114.57303014,0
+RVT.US,D,20050419,000000,6.76408,6.88626,6.72245,6.83751,234435.89640586,0
+RVT.US,D,20050420,000000,6.84201,6.88626,6.76408,6.81444,209086.57530516,0
+RVT.US,D,20050421,000000,6.82906,6.91797,6.80328,6.89788,206469.52717806,0
+RVT.US,D,20050422,000000,6.88065,6.94824,6.8722,6.94824,238877.62641783,0
+RVT.US,D,20050425,000000,6.94824,7.07464,6.93671,7.05936,229207.13236056,0
+RVT.US,D,20050426,000000,7.00573,7.19271,7.00198,7.1416,317033.94511818,0
+RVT.US,D,20050427,000000,7.1416,7.15144,7.02326,7.14535,162303.90731839,0
+RVT.US,D,20050428,000000,7.19271,7.19271,6.98734,6.98734,218760.26868776,0
+RVT.US,D,20050429,000000,7.01961,7.04596,6.98228,7.04596,145831.64759094,0
+RVT.US,D,20050502,000000,7.05411,7.08919,6.96297,7.01961,158122.38910063,0
+RVT.US,D,20050503,000000,7.00198,7.04089,6.92527,7.02917,189754.11872487,0
+RVT.US,D,20050504,000000,7.07099,7.13794,7.01736,7.13794,217970.03532909,0
+RVT.US,D,20050505,000000,7.07905,7.13269,7.05936,7.08919,146885.29206916,0
+RVT.US,D,20050506,000000,7.11628,7.11628,7.01961,7.05026,148194.8825745,0
+RVT.US,D,20050509,000000,7.05411,7.05936,7.01004,7.01004,162828.59667394,0
+RVT.US,D,20050510,000000,6.98228,6.98228,6.88626,6.88626,272332.97148515,0
+RVT.US,D,20050511,000000,6.96297,6.96297,6.8483,6.92527,189480.04318752,0
+RVT.US,D,20050512,000000,6.92527,6.94824,6.79072,6.85551,176674.21029827,0
+RVT.US,D,20050513,000000,6.86769,6.89788,6.81444,6.88065,142959.71987852,0
+RVT.US,D,20050516,000000,6.87577,6.9308,6.82906,6.9308,207779.11768339,0
+RVT.US,D,20050517,000000,6.91449,6.94534,6.85551,6.94534,203859.94414342,0
+RVT.US,D,20050518,000000,6.96034,7.04089,6.95246,7.01736,207514.64012205,0
+RVT.US,D,20050519,000000,7.01004,7.06799,6.99101,7.06799,191577.73416796,0
+RVT.US,D,20050520,000000,7.08919,7.12876,7.02917,7.12876,180075.09313337,0
+RVT.US,D,20050523,000000,7.07905,7.23087,7.07905,7.18146,210130.62180738,0
+RVT.US,D,20050524,000000,7.18146,7.22393,7.14028,7.22393,266061.22737942,0
+RVT.US,D,20050525,000000,7.27006,7.27006,7.1416,7.1747,234964.85152854,0
+RVT.US,D,20050526,000000,7.25093,7.28066,7.16645,7.23903,182945.954404,0
+RVT.US,D,20050527,000000,7.23903,7.28816,7.22778,7.28816,158909.42313397,0
+RVT.US,D,20050531,000000,7.29219,7.30428,7.23087,7.29735,255088.60790927,0
+RVT.US,D,20050601,000000,7.29735,7.37209,7.28526,7.30063,262661.4109861,0
+RVT.US,D,20050602,000000,7.22393,7.23087,7.15886,7.20546,148976.58439893,0
+RVT.US,D,20050603,000000,7.20546,7.21202,7.13794,7.19271,193667.96005595,0
+RVT.US,D,20050606,000000,7.19271,7.19271,7.13794,7.17827,157078.34259843,0
+RVT.US,D,20050607,000000,7.16935,7.20901,7.13269,7.14028,253516.67272618,0
+RVT.US,D,20050608,000000,7.15586,7.1747,7.11628,7.11628,216403.43235488,0
+RVT.US,D,20050609,000000,7.11628,7.19271,7.10699,7.19271,192098.1577564,0
+RVT.US,D,20050610,000000,7.18952,7.21202,7.15886,7.18952,210655.31116292,0
+RVT.US,D,20050613,000000,7.15144,7.26162,7.15144,7.25093,246718.10638133,0
+RVT.US,D,20050614,000000,7.26162,7.26162,7.21652,7.21952,180863.19360849,0
+RVT.US,D,20050615,000000,7.27006,7.29219,7.21952,7.23087,238356.13638761,0
+RVT.US,D,20050616,000000,7.23087,7.28816,7.19271,7.27391,187137.07059777,0
+RVT.US,D,20050617,000000,7.26162,7.27757,7.23453,7.25544,234435.89640586,0
+RVT.US,D,20050620,000000,7.22393,7.25722,7.18146,7.20096,245153.63629067,0
+RVT.US,D,20050621,000000,7.20096,7.22778,7.1747,7.18952,171710.9902561,0
+RVT.US,D,20050622,000000,7.1867,7.2471,7.16194,7.20546,211960.63590114,0
+RVT.US,D,20050623,000000,7.22393,7.22393,7.16194,7.18146,194964.75325991,0
+RVT.US,D,20050624,000000,7.15586,7.19476,7.11918,7.15586,191059.44346308,0
+RVT.US,D,20050627,000000,7.15886,7.1747,7.12378,7.13794,187137.07059777,0
+RVT.US,D,20050628,000000,7.13794,7.21952,7.13794,7.19271,194964.75325991,0
+RVT.US,D,20050629,000000,7.1747,7.2471,7.1747,7.21952,204905.05708742,0
+RVT.US,D,20050630,000000,7.20096,7.2471,7.19476,7.22393,164912.42391125,0
+RVT.US,D,20050701,000000,7.2471,7.27006,7.22393,7.26162,150808.73137626,0
+RVT.US,D,20050705,000000,7.25093,7.34237,7.25093,7.31573,119702.75754936,0
+RVT.US,D,20050706,000000,7.31198,7.35849,7.27391,7.32708,200206.31460657,0
+RVT.US,D,20050707,000000,7.30813,7.36908,7.25722,7.30813,141137.17087721,0
+RVT.US,D,20050708,000000,7.32708,7.47701,7.31198,7.43051,133559.03559149,0
+RVT.US,D,20050711,000000,7.51809,7.54611,7.46473,7.53683,176940.82074317,0
+RVT.US,D,20050712,000000,7.46848,7.64083,7.46848,7.59225,179552.53666137,0
+RVT.US,D,20050713,000000,7.6504,7.6504,7.56056,7.58343,134339.67097415,0
+RVT.US,D,20050714,000000,7.55719,7.70947,7.55719,7.66933,187397.28239199,0
+RVT.US,D,20050715,000000,7.61467,7.68687,7.58343,7.63295,170402.46619255,0
+RVT.US,D,20050718,000000,7.63295,7.73853,7.56056,7.6066,205954.43579852,0
+RVT.US,D,20050719,000000,7.61467,7.69175,7.55719,7.68687,277561.73553045,0
+RVT.US,D,20050720,000000,7.62733,7.68687,7.60098,7.61767,199936.50483633,0
+RVT.US,D,20050721,000000,7.6066,7.6504,7.56056,7.56056,199936.50483633,0
+RVT.US,D,20050722,000000,7.55071,7.59872,7.50036,7.51123,232866.09410631,0
+RVT.US,D,20050725,000000,7.53683,7.60098,7.53055,7.57735,226339.47041526,0
+RVT.US,D,20050726,000000,7.53683,7.63295,7.53055,7.55719,191320.72169907,0
+RVT.US,D,20050727,000000,7.54068,7.6504,7.54068,7.6504,182431.92946625,0
+RVT.US,D,20050728,000000,7.6504,7.72962,7.62733,7.69175,221631.1299584,0
+RVT.US,D,20050729,000000,7.70197,7.72962,7.66933,7.70947,203079.30876076,0
+RVT.US,D,20050801,000000,7.72962,7.73853,7.61467,7.66933,226078.19217927,0
+RVT.US,D,20050802,000000,7.66933,7.74829,7.65189,7.73366,259269.05968525,0
+RVT.US,D,20050803,000000,7.73853,7.77914,7.69175,7.73853,202551.42007988,0
+RVT.US,D,20050804,000000,7.68453,7.76526,7.68453,7.72147,148194.8825745,0
+RVT.US,D,20050805,000000,7.69175,7.71743,7.62733,7.70525,123368.11794579,0
+RVT.US,D,20050808,000000,7.70525,7.70947,7.61467,7.63295,169885.24192944,0
+RVT.US,D,20050809,000000,7.62733,7.70525,7.62733,7.65189,169616.49860099,0
+RVT.US,D,20050810,000000,7.69175,7.70947,7.66718,7.69175,227378.18470858,0
+RVT.US,D,20050811,000000,7.70525,7.70947,7.68687,7.70947,189480.04318752,0
+RVT.US,D,20050812,000000,7.74266,7.74266,7.66718,7.70947,99844.545171735,0
+RVT.US,D,20050815,000000,7.69175,7.74829,7.66933,7.72962,146885.29206916,0
+RVT.US,D,20050816,000000,7.70947,7.76049,7.69175,7.71743,203334.18834609,0
+RVT.US,D,20050817,000000,7.70947,7.73853,7.65583,7.69475,155773.01786021,0
+RVT.US,D,20050818,000000,7.72485,7.72485,7.65189,7.66933,152634.4797029,0
+RVT.US,D,20050819,000000,7.69175,7.7134,7.65189,7.70525,165439.24615036,0
+RVT.US,D,20050822,000000,7.73366,7.73366,7.64083,7.64083,177725.72189295,0
+RVT.US,D,20050823,000000,7.66933,7.69175,7.61467,7.65986,223201.99869973,0
+RVT.US,D,20050824,000000,7.64561,7.70197,7.58343,7.65189,216403.43235488,0
+RVT.US,D,20050825,000000,7.66933,7.7362,7.63511,7.72147,163870.51029259,0
+RVT.US,D,20050826,000000,7.74829,7.75242,7.66371,7.70525,165180.10079793,0
+RVT.US,D,20050829,000000,7.78646,7.7978,7.70197,7.78646,206469.52717806,0
+RVT.US,D,20050830,000000,7.76526,7.82209,7.7362,7.77914,220061.32765885,0
+RVT.US,D,20050831,000000,7.78646,7.83512,7.76526,7.82452,251426.44683819,0
+RVT.US,D,20050901,000000,7.6758,7.70947,7.65189,7.69812,223984.76696594,0
+RVT.US,D,20050902,000000,7.6758,7.70525,7.65986,7.70197,147401.44989048,0
+RVT.US,D,20050906,000000,7.70197,7.73853,7.66933,7.73853,147926.13924604,0
+RVT.US,D,20050907,000000,7.70197,7.7362,7.68687,7.71743,158648.14489797,0
+RVT.US,D,20050908,000000,7.72147,7.7362,7.66371,7.69175,141399.51555499,0
+RVT.US,D,20050909,000000,7.69175,7.78233,7.69175,7.73853,188705.80645554,0
+RVT.US,D,20050912,000000,7.72962,7.77914,7.69475,7.70947,196017.33129637,0
+RVT.US,D,20050913,000000,7.68453,7.72147,7.66371,7.70525,172233.54672809,0
+RVT.US,D,20050914,000000,7.69175,7.73366,7.66718,7.70525,174846.32908807,0
+RVT.US,D,20050915,000000,7.74829,7.74829,7.66371,7.69812,143484.40923408,0
+RVT.US,D,20050916,000000,7.68687,7.74829,7.66933,7.70947,144531.65506162,0
+RVT.US,D,20050919,000000,7.66371,7.70197,7.61467,7.65189,193667.96005595,0
+RVT.US,D,20050920,000000,7.63295,7.68687,7.55719,7.59461,184523.221796,0
+RVT.US,D,20050921,000000,7.64561,7.65189,7.56366,7.6504,183995.33311512,0
+RVT.US,D,20050922,000000,7.60098,7.65189,7.56366,7.61767,158648.14489797,0
+RVT.US,D,20050923,000000,7.57735,7.66933,7.57735,7.65189,196543.0870937,0
+RVT.US,D,20050926,000000,7.57735,7.65189,7.56056,7.57172,227644.79515348,0
+RVT.US,D,20050927,000000,7.56684,7.58747,7.50646,7.52203,164657.54432593,0
+RVT.US,D,20050928,000000,7.53683,7.58035,7.533,7.56684,141137.17087721,0
+RVT.US,D,20050929,000000,7.54611,7.59225,7.54068,7.58343,124149.81977023,0
+RVT.US,D,20050930,000000,7.56684,7.6098,7.55719,7.6066,100099.42475705,0
+RVT.US,D,20051003,000000,7.61467,7.64083,7.58035,7.64083,141399.51555499,0
+RVT.US,D,20051004,000000,7.63511,7.72485,7.6098,7.6098,182945.954404,0
+RVT.US,D,20051005,000000,7.66718,7.66718,7.54611,7.59872,172758.23608365,0
+RVT.US,D,20051006,000000,7.6066,7.6066,7.36908,7.49173,180593.38383825,0
+RVT.US,D,20051007,000000,7.48715,7.6066,7.47242,7.6066,127544.30395464,0
+RVT.US,D,20051010,000000,7.53683,7.57172,7.49173,7.50345,158909.42313397,0
+RVT.US,D,20051011,000000,7.50036,7.55719,7.42816,7.43979,159951.33675263,0
+RVT.US,D,20051012,000000,7.38934,7.49568,7.36908,7.38614,154201.08267711,0
+RVT.US,D,20051013,000000,7.42432,7.44907,7.36908,7.39309,157078.34259843,0
+RVT.US,D,20051014,000000,7.38614,7.39478,7.31573,7.3808,161512.60751793,0
+RVT.US,D,20051017,000000,7.38614,7.48405,7.38614,7.47927,174586.11729385,0
+RVT.US,D,20051018,000000,7.46145,7.48405,7.40724,7.44523,152111.92323091,0
+RVT.US,D,20051019,000000,7.48405,7.51433,7.36458,7.50036,218760.26868776,0
+RVT.US,D,20051020,000000,7.43979,7.54611,7.43979,7.50036,117349.12054181,0
+RVT.US,D,20051021,000000,7.54068,7.54068,7.46473,7.50036,159686.85919129,0
+RVT.US,D,20051024,000000,7.46145,7.57735,7.46145,7.56684,174586.11729385,0
+RVT.US,D,20051025,000000,7.56684,7.6066,7.50345,7.53055,131462.41105283,0
+RVT.US,D,20051026,000000,7.58747,7.62967,7.53683,7.61467,96446.861661981,0
+RVT.US,D,20051027,000000,7.55071,7.62733,7.55071,7.58035,106889.45956767,0
+RVT.US,D,20051028,000000,7.58035,7.59461,7.53055,7.56366,135904.14106479,0
+RVT.US,D,20051031,000000,7.54611,7.65189,7.54611,7.59225,181643.82899114,0
+RVT.US,D,20051101,000000,7.57735,7.58747,7.52203,7.58747,133559.03559149,0
+RVT.US,D,20051102,000000,7.6066,7.66718,7.55232,7.64083,237573.3681214,0
+RVT.US,D,20051103,000000,7.65583,7.74266,7.65583,7.72147,144267.17750029,0
+RVT.US,D,20051104,000000,7.69175,7.76292,7.66933,7.72962,199421.41345679,0
+RVT.US,D,20051107,000000,7.66933,7.76292,7.66933,7.70947,179038.51172361,0
+RVT.US,D,20051108,000000,7.7134,7.77914,7.66933,7.76292,130161.35208174,0
+RVT.US,D,20051109,000000,7.72962,7.77914,7.70525,7.72962,118912.52419069,0
+RVT.US,D,20051110,000000,7.69175,7.83999,7.69175,7.7978,137208.39936123,0
+RVT.US,D,20051111,000000,7.81,7.89804,7.80183,7.83194,91213.831849564,0
+RVT.US,D,20051114,000000,7.88989,7.88989,7.81158,7.84299,145831.64759094,0
+RVT.US,D,20051115,000000,7.74829,7.8792,7.73366,7.7978,204641.64596786,0
+RVT.US,D,20051116,000000,7.70947,7.80183,7.68687,7.70197,219275.3600673,0
+RVT.US,D,20051117,000000,7.69175,7.7978,7.69175,7.74266,219017.28115665,0
+RVT.US,D,20051118,000000,7.7134,7.84299,7.7134,7.8294,188956.42027374,0
+RVT.US,D,20051121,000000,7.88153,7.90077,7.75242,7.86345,266846.12852918,0
+RVT.US,D,20051122,000000,7.96012,7.96012,7.84299,7.8792,231830.57913833,0
+RVT.US,D,20051123,000000,7.84299,7.94267,7.84299,7.90077,207514.64012205,0
+RVT.US,D,20051125,000000,7.88153,7.94267,7.8792,7.93039,96697.475480184,0
+RVT.US,D,20051128,000000,7.97334,7.97334,7.88153,7.92204,263718.25478967,0
+RVT.US,D,20051129,000000,7.93779,7.96423,7.88153,7.88575,163870.51029259,0
+RVT.US,D,20051130,000000,7.93779,7.94774,7.89401,7.92204,147401.44989048,0
+RVT.US,D,20051201,000000,7.97578,8.02435,7.92204,8.00756,208049.9938954,0
+RVT.US,D,20051202,000000,7.8792,7.95515,7.81571,7.87329,228947.98700812,0
+RVT.US,D,20051205,000000,7.82452,7.85913,7.76292,7.77914,146359.53627183,0
+RVT.US,D,20051206,000000,7.81571,7.85509,7.76049,7.78646,161002.8483473,0
+RVT.US,D,20051207,000000,7.78646,7.82209,7.70947,7.7134,122831.69773066,0
+RVT.US,D,20051208,000000,7.74829,7.82452,7.65189,7.73366,151321.68987224,0
+RVT.US,D,20051209,000000,7.71743,7.80183,7.70947,7.76292,111859.07826052,0
+RVT.US,D,20051212,000000,7.74829,7.76526,7.69175,7.76292,144008.03214785,0
+RVT.US,D,20051213,000000,7.69812,7.76526,7.6789,7.73853,157339.62083442,0
+RVT.US,D,20051214,000000,7.70947,7.7978,7.70197,7.75645,164398.39897349,0
+RVT.US,D,20051215,000000,7.71743,7.76526,7.70947,7.72962,119962.96934358,0
+RVT.US,D,20051216,000000,7.76292,7.78233,7.65583,7.69175,123619.79820577,0
+RVT.US,D,20051219,000000,7.71743,7.72147,7.61767,7.63295,130682.84211195,0
+RVT.US,D,20051220,000000,7.6504,7.69812,7.61467,7.65189,153679.5926469,0
+RVT.US,D,20051221,000000,7.69175,7.76292,7.65189,7.72147,133814.98161858,0
+RVT.US,D,20051222,000000,7.72485,7.76292,7.68453,7.76049,57499.341429808,0
+RVT.US,D,20051223,000000,7.76526,7.7978,7.7134,7.76049,113435.27921075,0
+RVT.US,D,20051227,000000,7.75645,7.80183,7.65986,7.66933,165439.24615036,0
+RVT.US,D,20051228,000000,7.74829,7.74829,7.66371,7.69175,139306.09034166,0
+RVT.US,D,20051229,000000,7.6758,7.74266,7.6758,7.6789,107157.13645434,0
+RVT.US,D,20051230,000000,7.6789,7.70197,7.65583,7.68453,118655.51172181,0
+RVT.US,D,20060103,000000,7.72147,7.74266,7.63295,7.70947,272861.92660782,0
+RVT.US,D,20060104,000000,7.72962,7.80183,7.69475,7.78233,254823.06390616,0
+RVT.US,D,20060105,000000,7.74829,7.80183,7.72147,7.75242,104283.07585837,0
+RVT.US,D,20060106,000000,7.77098,7.78974,7.72962,7.78233,166486.49197792,0
+RVT.US,D,20060109,000000,7.7362,7.78974,7.7362,7.77426,190011.13119375,0
+RVT.US,D,20060110,000000,7.77426,7.7978,7.7362,7.78233,110551.62063875,0
+RVT.US,D,20060111,000000,7.80587,7.82452,7.76049,7.80587,126761.53568843,0
+RVT.US,D,20060112,000000,7.77098,7.81,7.77098,7.78233,132509.65688037,0
+RVT.US,D,20060113,000000,7.78646,7.87329,7.74829,7.85913,203859.94414342,0
+RVT.US,D,20060117,000000,7.84299,7.85143,7.77914,7.82452,146359.53627183,0
+RVT.US,D,20060118,000000,7.78646,7.81571,7.73366,7.78233,128332.40442975,0
+RVT.US,D,20060119,000000,7.76526,7.90798,7.75645,7.90479,160467.49457394,0
+RVT.US,D,20060120,000000,7.9618,7.9618,7.76526,7.78974,167270.32668591,0
+RVT.US,D,20060123,000000,7.79292,7.81,7.74829,7.78233,134602.01565192,0
+RVT.US,D,20060124,000000,7.81158,7.90479,7.78233,7.82452,196796.90023724,0
+RVT.US,D,20060125,000000,7.88153,7.90798,7.84787,7.86345,128586.21757329,0
+RVT.US,D,20060126,000000,7.88575,7.93779,7.88575,7.92533,123368.11794579,0
+RVT.US,D,20060127,000000,7.9618,8.0311,7.90077,7.99744,201777.18334789,0
+RVT.US,D,20060130,000000,7.98149,7.99744,7.92204,7.93039,149760.41910692,0
+RVT.US,D,20060131,000000,7.92533,7.96012,7.88153,7.93039,179811.68201382,0
+RVT.US,D,20060201,000000,7.99744,7.99744,7.90798,7.96846,217970.03532909,0
+RVT.US,D,20060202,000000,7.88575,7.92204,7.83999,7.86345,179811.68201382,0
+RVT.US,D,20060203,000000,7.86503,7.92204,7.81,7.83512,126761.53568843,0
+RVT.US,D,20060206,000000,7.91135,7.91135,7.83999,7.8792,138258.84451411,0
+RVT.US,D,20060207,000000,7.86503,7.91707,7.84299,7.85913,107677.56004277,0
+RVT.US,D,20060208,000000,7.87329,7.92204,7.84787,7.89804,150277.64337001,0
+RVT.US,D,20060209,000000,7.92204,7.97578,7.86345,7.92204,158380.4680113,0
+RVT.US,D,20060210,000000,7.92204,7.97578,7.8792,7.97578,189480.04318752,0
+RVT.US,D,20060213,000000,7.97334,8.03523,7.88153,7.93039,263968.86860788,0
+RVT.US,D,20060214,000000,7.8792,8.1078,7.8792,8.08324,191059.44346308,0
+RVT.US,D,20060215,000000,8.08324,8.10527,7.94774,8.05876,161512.60751793,0
+RVT.US,D,20060216,000000,8.05463,8.10527,8.01591,8.10527,187397.28239199,0
+RVT.US,D,20060217,000000,8.07226,8.14616,8.04525,8.14616,146359.53627183,0
+RVT.US,D,20060221,000000,8.05463,8.15722,8.04525,8.06551,207779.11768339,0
+RVT.US,D,20060222,000000,8.07226,8.18789,8.07226,8.14953,221896.67396152,0
+RVT.US,D,20060223,000000,8.09252,8.13088,8.04282,8.07226,147140.17165449,0
+RVT.US,D,20060224,000000,8.04282,8.08905,8.02772,8.05463,158648.14489797,0
+RVT.US,D,20060227,000000,8.03523,8.18789,8.03523,8.18103,194448.59543859,0
+RVT.US,D,20060228,000000,8.23092,8.23092,8.06551,8.14447,178250.41124849,0
+RVT.US,D,20060301,000000,8.04525,8.18789,8.04525,8.1725,174060.36149652,0
+RVT.US,D,20060302,000000,7.94774,8.07958,7.93779,8.07958,183470.64375956,0
+RVT.US,D,20060303,000000,8.03523,8.10527,8.02435,8.07639,139306.09034166,0
+RVT.US,D,20060306,000000,8.14953,8.14953,7.96012,8.02088,93304.057737549,0
+RVT.US,D,20060307,000000,7.9618,8.03523,7.96012,8.00006,142439.29629009,0
+RVT.US,D,20060308,000000,8.00006,8.02088,7.95102,8.01178,129636.66272618,0
+RVT.US,D,20060309,000000,8.03523,8.07226,7.93779,7.93779,192888.39111507,0
+RVT.US,D,20060310,000000,7.99744,8.03523,7.87,7.89804,333229.99642471,0
+RVT.US,D,20060313,000000,7.84787,7.92204,7.84787,7.90798,127804.51574886,0
+RVT.US,D,20060314,000000,7.91707,7.96012,7.87,7.95102,222416.03110818,0
+RVT.US,D,20060315,000000,7.96012,7.97334,7.90077,7.96012,166741.37156323,0
+RVT.US,D,20060316,000000,7.96012,7.98646,7.88153,7.95515,193933.50405905,0
+RVT.US,D,20060317,000000,7.92533,7.96012,7.89804,7.93039,190532.62122397,0
+RVT.US,D,20060320,000000,7.92204,7.96423,7.90798,7.90798,173274.39390497,0
+RVT.US,D,20060321,000000,7.93039,7.93779,7.84787,7.90798,143746.75391185,0
+RVT.US,D,20060322,000000,7.86345,7.94774,7.86345,7.90479,123105.77326802,0
+RVT.US,D,20060323,000000,7.88153,7.93039,7.86503,7.91707,110818.23108364,0
+RVT.US,D,20060324,000000,7.91135,7.94774,7.86345,7.88989,210918.72228248,0
+RVT.US,D,20060327,000000,7.88153,7.91135,7.87,7.91135,169368.01766635,0
+RVT.US,D,20060328,000000,8.00756,8.00756,7.88153,7.90077,239933.40377962,0
+RVT.US,D,20060329,000000,7.93039,8.01591,7.89804,8.01591,196017.33129637,0
+RVT.US,D,20060330,000000,8.0311,8.03523,7.97334,8.01178,147926.13924604,0
+RVT.US,D,20060331,000000,7.96012,7.99744,7.95102,7.99153,188180.0506582,0
+RVT.US,D,20060403,000000,7.99744,8.03523,7.96423,7.99744,169099.27433789,0
+RVT.US,D,20060404,000000,7.97578,8.07958,7.96846,8.06214,170926.08910632,0
+RVT.US,D,20060405,000000,8.09252,8.11971,8.02435,8.10527,154464.49379667,0
+RVT.US,D,20060406,000000,8.07639,8.10527,8.03523,8.07048,140612.48152166,0
+RVT.US,D,20060407,000000,8.1078,8.12477,8.00175,8.05463,154728.97135801,0
+RVT.US,D,20060410,000000,8.05463,8.06214,7.99744,8.06214,173274.39390497,0
+RVT.US,D,20060411,000000,8.05876,8.10527,7.96423,7.97334,128852.82801819,0
+RVT.US,D,20060412,000000,7.92204,8.01591,7.92204,7.97578,130161.35208174,0
+RVT.US,D,20060413,000000,7.96423,8.03523,7.94774,8.00756,144008.03214785,0
+RVT.US,D,20060417,000000,7.98149,8.03523,7.93779,7.9618,169368.01766635,0
+RVT.US,D,20060418,000000,7.93779,8.13088,7.92204,8.13088,169368.01766635,0
+RVT.US,D,20060419,000000,8.13088,8.17682,8.1078,8.14953,123368.11794579,0
+RVT.US,D,20060420,000000,8.14953,8.17682,8.11202,8.14447,122831.69773066,0
+RVT.US,D,20060421,000000,8.14953,8.18357,8.09759,8.13088,140086.72572433,0
+RVT.US,D,20060424,000000,8.13088,8.14953,8.04282,8.08905,187915.57309686,0
+RVT.US,D,20060425,000000,8.12477,8.13762,7.9618,8.03523,169885.24192944,0
+RVT.US,D,20060426,000000,8.04525,8.1649,8.04525,8.1078,122055.32811511,0
+RVT.US,D,20060427,000000,8.0311,8.16913,7.94774,8.11202,128852.82801819,0
+RVT.US,D,20060428,000000,8.09252,8.16153,8.09252,8.13088,136690.10865635,0
+RVT.US,D,20060501,000000,8.1334,8.16913,8.02772,8.08905,153159.16905846,0
+RVT.US,D,20060502,000000,8.18357,8.20663,8.10527,8.15722,159427.71383885,0
+RVT.US,D,20060503,000000,8.16153,8.20663,8.11202,8.20326,119962.96934358,0
+RVT.US,D,20060504,000000,8.22661,8.29497,8.2117,8.2811,216930.25459401,0
+RVT.US,D,20060505,000000,8.25605,8.36848,8.25605,8.33388,98788.767809946,0
+RVT.US,D,20060508,000000,8.32254,8.36848,8.28362,8.33388,150277.64337001,0
+RVT.US,D,20060509,000000,8.36079,8.36848,8.29065,8.3019,153159.16905846,0
+RVT.US,D,20060510,000000,8.3019,8.36848,8.29065,8.32694,123105.77326802,0
+RVT.US,D,20060511,000000,8.33989,8.33989,8.18789,8.22051,146885.29206916,0
+RVT.US,D,20060512,000000,8.12244,8.22661,7.97578,8.05463,300563.81827428,0
+RVT.US,D,20060515,000000,8.02435,8.02772,7.90077,8.00006,173019.51431964,0
+RVT.US,D,20060516,000000,7.93779,8.03523,7.93367,7.98646,204385.69994076,0
+RVT.US,D,20060517,000000,7.96012,7.98149,7.84787,7.84787,164657.54432593,0
+RVT.US,D,20060518,000000,7.85143,7.93039,7.6758,7.77098,318858.62700303,0
+RVT.US,D,20060519,000000,7.70947,7.80587,7.6098,7.74829,284879.65902194,0
+RVT.US,D,20060522,000000,7.72147,7.72962,7.58747,7.69175,249595.36630264,0
+RVT.US,D,20060523,000000,7.66933,7.80183,7.66933,7.6758,230251.17886278,0
+RVT.US,D,20060524,000000,7.65189,7.65583,7.55071,7.61467,291678.22536679,0
+RVT.US,D,20060525,000000,7.64083,7.78646,7.63511,7.77098,317814.58050082,0
+RVT.US,D,20060526,000000,7.83512,7.92533,7.78974,7.89804,152111.92323091,0
+RVT.US,D,20060530,000000,7.86345,7.86503,7.75645,7.82452,202285.87607676,0
+RVT.US,D,20060531,000000,7.78646,7.99744,7.78646,7.87329,180075.09313337,0
+RVT.US,D,20060601,000000,7.80587,8.03523,7.80587,8.0311,165439.24615036,0
+RVT.US,D,20060602,000000,7.88989,7.93779,7.80183,7.90479,169368.01766635,0
+RVT.US,D,20060605,000000,7.90479,7.92533,7.75242,7.7978,117088.9087476,0
+RVT.US,D,20060606,000000,7.7978,7.7978,7.63295,7.70525,170926.08910632,0
+RVT.US,D,20060607,000000,7.70525,7.74266,7.61467,7.66718,180075.09313337,0
+RVT.US,D,20060608,000000,7.6066,7.65189,7.43979,7.63295,266061.22737942,0
+RVT.US,D,20060609,000000,7.61467,7.65583,7.57735,7.62967,96697.475480184,0
+RVT.US,D,20060612,000000,7.66718,7.66718,7.41887,7.41887,190011.13119375,0
+RVT.US,D,20060613,000000,6.94534,7.23087,6.85982,7.00198,1445046.740846,0
+RVT.US,D,20060614,000000,6.99757,7.1416,6.99101,7.08636,346824.99623084,0
+RVT.US,D,20060615,000000,7.15144,7.25093,7.11628,7.25093,262921.62278031,0
+RVT.US,D,20060616,000000,7.23453,7.29219,7.23453,7.28816,176413.99850406,0
+RVT.US,D,20060619,000000,7.31873,7.31873,7.16194,7.21952,243580.6346658,0
+RVT.US,D,20060620,000000,7.21652,7.2471,7.13794,7.19271,267891.24147318,0
+RVT.US,D,20060621,000000,7.19271,7.31198,7.19271,7.25093,211960.63590114,0
+RVT.US,D,20060622,000000,7.27757,7.28066,7.20901,7.26162,211699.35766514,0
+RVT.US,D,20060623,000000,7.31573,7.32332,7.23087,7.31198,230519.92219123,0
+RVT.US,D,20060626,000000,7.27757,7.36458,7.27006,7.36458,193140.07137504,0
+RVT.US,D,20060627,000000,7.38614,7.40022,7.25544,7.28526,292465.25940012,0
+RVT.US,D,20060628,000000,7.27391,7.30813,7.24343,7.30428,101146.67058461,0
+RVT.US,D,20060629,000000,7.23087,7.41494,7.23087,7.40322,305267.89296402,0
+RVT.US,D,20060630,000000,7.45283,7.45283,7.37687,7.40724,184256.61135111,0
+RVT.US,D,20060703,000000,7.42816,7.46145,7.42816,7.46145,43645.196271238,0
+RVT.US,D,20060705,000000,7.44907,7.44907,7.31573,7.44523,176674.21029827,0
+RVT.US,D,20060706,000000,7.43734,7.49173,7.39309,7.42432,178250.41124849,0
+RVT.US,D,20060707,000000,7.43979,7.46145,7.36458,7.40322,172758.23608365,0
+RVT.US,D,20060710,000000,7.39478,7.45835,7.35295,7.40022,183995.33311512,0
+RVT.US,D,20060711,000000,7.39309,7.43051,7.30428,7.43051,198630.11365635,0
+RVT.US,D,20060712,000000,7.39309,7.43734,7.31573,7.31873,195494.77482437,0
+RVT.US,D,20060713,000000,7.28526,7.34639,7.20901,7.25093,171710.9902561,0
+RVT.US,D,20060714,000000,7.24343,7.25093,7.05936,7.10699,312846.02824975,0
+RVT.US,D,20060717,000000,7.10699,7.1747,7.07905,7.10831,179811.68201382,0
+RVT.US,D,20060718,000000,7.11628,7.12876,6.99325,7.07464,179552.53666137,0
+RVT.US,D,20060719,000000,7.08636,7.26622,7.07905,7.26622,206732.93829762,0
+RVT.US,D,20060720,000000,7.22393,7.26622,7.17827,7.20901,176158.05247695,0
+RVT.US,D,20060721,000000,7.15586,7.15886,7.07099,7.07905,174846.32908807,0
+RVT.US,D,20060724,000000,7.08636,7.1747,7.08112,7.13794,196286.07462482,0
+RVT.US,D,20060725,000000,7.13269,7.27006,7.13269,7.23087,164912.42391125,0
+RVT.US,D,20060726,000000,7.21652,7.34639,7.1867,7.27757,202812.69831587,0
+RVT.US,D,20060727,000000,7.27757,7.30428,7.22393,7.29219,243846.17866891,0
+RVT.US,D,20060728,000000,7.28526,7.40022,7.27006,7.39478,125191.73338889,0
+RVT.US,D,20060731,000000,7.3492,7.42816,7.3492,7.42816,177203.16542095,0
+RVT.US,D,20060801,000000,7.38934,7.42432,7.31198,7.38934,185569.40118178,0
+RVT.US,D,20060802,000000,7.36458,7.45283,7.34639,7.42432,137736.28804212,0
+RVT.US,D,20060803,000000,7.38614,7.45835,7.36908,7.43734,173800.14970231,0
+RVT.US,D,20060804,000000,7.45835,7.49173,7.36908,7.42432,175373.15132718,0
+RVT.US,D,20060807,000000,7.37687,7.43051,7.37209,7.42432,121270.42696535,0
+RVT.US,D,20060808,000000,7.41887,7.45283,7.37209,7.37687,143225.26388164,0
+RVT.US,D,20060809,000000,7.37687,7.43734,7.35849,7.35849,201502.04136875,0
+RVT.US,D,20060810,000000,7.35849,7.40724,7.31198,7.40322,158909.42313397,0
+RVT.US,D,20060811,000000,7.43734,7.43734,7.35849,7.38614,106632.44709879,0
+RVT.US,D,20060814,000000,7.32708,7.43444,7.31573,7.32332,242805.33149203,0
+RVT.US,D,20060815,000000,7.36084,7.46145,7.36084,7.44907,161002.8483473,0
+RVT.US,D,20060816,000000,7.43734,7.53683,7.42816,7.533,145831.64759094,0
+RVT.US,D,20060817,000000,7.53055,7.59872,7.50036,7.58343,160467.49457394,0
+RVT.US,D,20060818,000000,7.59461,7.61467,7.47927,7.58343,160467.49457394,0
+RVT.US,D,20060821,000000,7.58747,7.63295,7.53683,7.57735,125455.14450844,0
+RVT.US,D,20060822,000000,7.56056,7.62733,7.56056,7.61767,179038.51172361,0
+RVT.US,D,20060823,000000,7.61767,7.64561,7.54611,7.56056,160467.49457394,0
+RVT.US,D,20060824,000000,7.58343,7.61467,7.55071,7.58343,184256.61135111,0
+RVT.US,D,20060825,000000,7.65189,7.65189,7.56366,7.62246,177203.16542095,0
+RVT.US,D,20060828,000000,7.61467,7.69812,7.59461,7.68453,234171.41884453,0
+RVT.US,D,20060829,000000,7.72485,7.74266,7.6504,7.72962,210398.29869405,0
+RVT.US,D,20060830,000000,7.74266,7.78974,7.72485,7.78646,186875.79236178,0
+RVT.US,D,20060831,000000,7.78974,7.90798,7.76292,7.8792,270510.42248384,0
+RVT.US,D,20060901,000000,7.70947,7.73853,7.6789,7.72962,105847.54594901,0
+RVT.US,D,20060905,000000,7.72962,7.73853,7.69175,7.7362,166486.49197792,0
+RVT.US,D,20060906,000000,7.69812,7.7134,7.6066,7.6504,186613.44768399,0
+RVT.US,D,20060907,000000,7.61467,7.61467,7.54068,7.57172,244370.86802446,0
+RVT.US,D,20060908,000000,7.59225,7.60098,7.56366,7.58747,188433.86380174,0
+RVT.US,D,20060911,000000,7.57172,7.59461,7.51809,7.533,188705.80645554,0
+RVT.US,D,20060912,000000,7.533,7.60098,7.52203,7.58747,220061.32765885,0
+RVT.US,D,20060913,000000,7.57172,7.6758,7.57172,7.66933,161774.95219572,0
+RVT.US,D,20060914,000000,7.66933,7.72147,7.65189,7.71743,169885.24192944,0
+RVT.US,D,20060915,000000,7.72962,7.75242,7.70947,7.74829,128061.52821774,0
+RVT.US,D,20060918,000000,7.74829,7.76526,7.7134,7.7362,111074.17711075,0
+RVT.US,D,20060919,000000,7.76292,7.7978,7.68687,7.7134,152111.92323091,0
+RVT.US,D,20060920,000000,7.7134,7.83999,7.7134,7.81,146885.29206916,0
+RVT.US,D,20060921,000000,7.80587,7.84787,7.76292,7.80587,137736.28804212,0
+RVT.US,D,20060922,000000,7.80587,7.81571,7.73853,7.81158,102972.41891125,0
+RVT.US,D,20060925,000000,7.81158,7.83512,7.78646,7.7978,178506.35727561,0
+RVT.US,D,20060926,000000,7.80587,7.88153,7.79292,7.86345,159951.33675263,0
+RVT.US,D,20060927,000000,7.84787,7.90077,7.81,7.82452,188705.80645554,0
+RVT.US,D,20060928,000000,7.83194,7.84299,7.78646,7.80587,131462.41105283,0
+RVT.US,D,20060929,000000,7.7978,7.85913,7.77914,7.82209,156032.16321266,0
+RVT.US,D,20061002,000000,7.7978,7.80587,7.75242,7.76049,101935.8375015,0
+RVT.US,D,20061003,000000,7.73366,7.78646,7.7134,7.72485,194184.11787726,0
+RVT.US,D,20061004,000000,7.72962,7.76292,7.7134,7.76292,157339.62083442,0
+RVT.US,D,20061005,000000,7.73853,7.80587,7.72147,7.77098,176674.21029827,0
+RVT.US,D,20061006,000000,7.75242,7.79292,7.73853,7.76049,164657.54432593,0
+RVT.US,D,20061009,000000,7.74266,7.80587,7.73853,7.77098,127284.09216041,0
+RVT.US,D,20061010,000000,7.82209,7.84299,7.77098,7.84299,123884.27576711,0
+RVT.US,D,20061011,000000,7.8294,7.89401,7.81158,7.86345,126498.12456886,0
+RVT.US,D,20061012,000000,7.8792,7.88153,7.84299,7.86503,141399.51555499,0
+RVT.US,D,20061013,000000,7.85913,7.8792,7.84299,7.87,175890.37559028,0
+RVT.US,D,20061016,000000,7.84787,7.88989,7.84299,7.88989,186613.44768399,0
+RVT.US,D,20061017,000000,7.86503,7.87,7.75645,7.84299,222935.38825483,0
+RVT.US,D,20061018,000000,7.87329,7.88153,7.79292,7.80587,208301.67415538,0
+RVT.US,D,20061019,000000,7.83999,7.83999,7.66371,7.72962,348917.35500238,0
+RVT.US,D,20061020,000000,7.73366,7.80587,7.73366,7.78233,156290.24212331,0
+RVT.US,D,20061023,000000,7.75242,7.84299,7.75242,7.83194,190267.07722084,0
+RVT.US,D,20061024,000000,7.81571,7.83512,7.77426,7.83512,207258.69409496,0
+RVT.US,D,20061025,000000,7.84299,7.85143,7.80587,7.84787,179038.51172361,0
+RVT.US,D,20061026,000000,7.86345,7.92204,7.85509,7.90798,137479.27557324,0
+RVT.US,D,20061027,000000,7.90479,7.97578,7.90077,7.93367,191320.72169907,0
+RVT.US,D,20061030,000000,7.91135,8.0311,7.88575,8.00006,220591.3492233,0
+RVT.US,D,20061031,000000,7.97334,8.06214,7.96012,8.06214,240187.21692316,0
+RVT.US,D,20061101,000000,8.05876,8.07226,8.00006,8.00175,223984.76696594,0
+RVT.US,D,20061102,000000,7.96012,7.99744,7.94774,7.97334,158380.4680113,0
+RVT.US,D,20061103,000000,7.95515,8.02772,7.94267,8.00175,146098.25803584,0
+RVT.US,D,20061106,000000,8.00006,8.12244,7.995,8.12244,120221.04825423,0
+RVT.US,D,20061107,000000,8.12244,8.20326,8.11971,8.17682,128586.21757329,0
+RVT.US,D,20061108,000000,8.14953,8.22399,8.10096,8.20326,120740.40540089,0
+RVT.US,D,20061109,000000,8.20326,8.23608,8.18789,8.21686,152111.92323091,0
+RVT.US,D,20061110,000000,8.19134,8.26121,8.18789,8.26121,118912.52419069,0
+RVT.US,D,20061113,000000,8.2811,8.31315,8.23092,8.28362,143746.75391185,0
+RVT.US,D,20061114,000000,8.3019,8.36848,8.28362,8.36848,159171.76781175,0
+RVT.US,D,20061115,000000,8.38339,8.475,8.33989,8.475,167270.32668591,0
+RVT.US,D,20061116,000000,8.49788,8.49788,8.41771,8.47059,220591.3492233,0
+RVT.US,D,20061117,000000,8.49001,8.49001,8.3984,8.44322,155249.39494644,0
+RVT.US,D,20061120,000000,8.475,8.60976,8.43807,8.44069,282531.35422331,0
+RVT.US,D,20061121,000000,8.47059,8.50932,8.44069,8.47059,142439.29629009,0
+RVT.US,D,20061122,000000,8.46272,8.51205,8.41771,8.46704,266846.12852918,0
+RVT.US,D,20061124,000000,8.42925,8.56747,8.42212,8.54018,66641.946806179,0
+RVT.US,D,20061127,000000,8.56474,8.56474,8.33989,8.36576,250651.14366443,0
+RVT.US,D,20061128,000000,8.42484,8.475,8.36576,8.46272,175110.8066494,0
+RVT.US,D,20061129,000000,8.53221,8.5789,8.49348,8.55958,129109.84048707,0
+RVT.US,D,20061130,000000,8.56474,8.58679,8.45917,8.57009,246718.10638133,0
+RVT.US,D,20061201,000000,8.5428,8.55077,8.3984,8.50932,255869.24329193,0
+RVT.US,D,20061204,000000,8.33989,8.34776,8.09252,8.33989,294815.69708232,0
+RVT.US,D,20061205,000000,8.30528,8.35648,8.3019,8.32254,185039.37961732,0
+RVT.US,D,20061206,000000,8.32254,8.36576,8.30959,8.33219,122055.32811511,0
+RVT.US,D,20061207,000000,8.32254,8.37018,8.26637,8.29065,196017.33129637,0
+RVT.US,D,20061208,000000,8.26637,8.36848,8.26637,8.35648,148976.58439893,0
+RVT.US,D,20061211,000000,8.39493,8.40721,8.32254,8.40721,188705.80645554,0
+RVT.US,D,20061212,000000,8.36079,8.39493,8.30528,8.35376,173543.13723342,0
+RVT.US,D,20061213,000000,8.3984,8.40721,8.34344,8.38339,166225.21374192,0
+RVT.US,D,20061214,000000,8.37992,8.475,8.37383,8.40543,233918.67214276,0
+RVT.US,D,20061215,000000,8.41771,8.41771,8.23008,8.40281,231045.67798856,0
+RVT.US,D,20061218,000000,8.43807,8.45203,8.33989,8.37992,133814.98161858,0
+RVT.US,D,20061219,000000,8.3019,8.45644,8.3019,8.41771,166741.37156323,0
+RVT.US,D,20061220,000000,8.39493,8.44762,8.32254,8.41771,190267.07722084,0
+RVT.US,D,20061221,000000,8.34344,8.41771,8.33388,8.37383,151321.68987224,0
+RVT.US,D,20061222,000000,8.3984,8.3984,8.29834,8.36848,86253.811132721,0
+RVT.US,D,20061226,000000,8.40281,8.43449,8.34344,8.43449,151581.90166645,0
+RVT.US,D,20061227,000000,8.44762,8.49348,8.41771,8.46272,103496.04182503,0
+RVT.US,D,20061228,000000,8.49348,8.54018,8.43807,8.50492,104806.69877213,0
+RVT.US,D,20061229,000000,8.44069,8.53221,8.32254,8.49788,175632.29667962,0
+RVT.US,D,20070103,000000,8.3984,8.55077,8.28793,8.37992,202551.42007988,0
+RVT.US,D,20070104,000000,8.33989,8.41771,8.30528,8.35376,205427.61355941,0
+RVT.US,D,20070105,000000,8.29834,8.33651,8.22399,8.23008,236000.3664965,0
+RVT.US,D,20070108,000000,8.25259,8.3019,8.22051,8.2811,136432.02974569,0
+RVT.US,D,20070109,000000,8.22661,8.26637,8.15385,8.24133,153159.16905846,0
+RVT.US,D,20070110,000000,8.22399,8.33388,8.20326,8.33388,152893.62505534,0
+RVT.US,D,20070111,000000,8.39493,8.45644,8.35648,8.45644,172495.89140587,0
+RVT.US,D,20070112,000000,8.45644,8.54018,8.41256,8.49348,135904.14106479,0
+RVT.US,D,20070116,000000,8.56747,8.60976,8.50145,8.60976,172495.89140587,0
+RVT.US,D,20070117,000000,8.54721,8.60976,8.52874,8.5789,184256.61135111,0
+RVT.US,D,20070118,000000,8.6617,8.6617,8.51205,8.51908,142959.71987852,0
+RVT.US,D,20070119,000000,8.49348,8.58679,8.475,8.5745,199936.50483633,0
+RVT.US,D,20070122,000000,8.60094,8.60094,8.45644,8.475,177470.84230762,0
+RVT.US,D,20070123,000000,8.41771,8.52601,8.41771,8.49788,185301.72429511,0
+RVT.US,D,20070124,000000,8.45917,8.58238,8.45917,8.56474,155249.39494644,0
+RVT.US,D,20070125,000000,8.56747,8.57009,8.49001,8.50932,208559.75306605,0
+RVT.US,D,20070126,000000,8.49001,8.5428,8.45644,8.53221,121012.34805469,0
+RVT.US,D,20070129,000000,8.50145,8.60976,8.50145,8.5534,141399.51555499,0
+RVT.US,D,20070130,000000,8.5534,8.5956,8.53221,8.5745,167270.32668591,0
+RVT.US,D,20070131,000000,8.5745,8.67746,8.5534,8.6361,174586.11729385,0
+RVT.US,D,20070201,000000,8.62035,8.70221,8.60976,8.66611,135381.58459279,0
+RVT.US,D,20070202,000000,8.32254,8.73569,8.32254,8.73109,117610.39877782,0
+RVT.US,D,20070205,000000,8.75951,8.85036,8.71712,8.84493,167793.94959968,0
+RVT.US,D,20070206,000000,8.85036,8.86143,8.80179,8.80816,140086.72572433,0
+RVT.US,D,20070207,000000,8.83208,8.86969,8.80545,8.83208,197845.21250658,0
+RVT.US,D,20070208,000000,8.80545,8.86969,8.78519,8.8394,179038.51172361,0
+RVT.US,D,20070209,000000,8.93625,8.93625,8.79627,8.81089,117610.39877782,0
+RVT.US,D,20070212,000000,8.80179,8.8137,8.74487,8.78519,108733.33740456,0
+RVT.US,D,20070213,000000,8.76597,8.96439,8.76597,8.9447,220848.36169219,0
+RVT.US,D,20070214,000000,9.04128,9.13505,8.9447,9.02909,195667.53839266,0
+RVT.US,D,20070215,000000,9.02159,9.07785,9.00284,9.0244,192358.36955061,0
+RVT.US,D,20070216,000000,9.01409,9.04128,8.84118,8.96439,234435.89640586,0
+RVT.US,D,20070220,000000,8.93814,8.97752,8.88066,8.96439,229731.82171612,0
+RVT.US,D,20070221,000000,8.95033,8.96158,8.84118,8.93625,186081.29323598,0
+RVT.US,D,20070222,000000,8.90907,8.96158,8.87699,8.9447,139040.54633854,0
+RVT.US,D,20070223,000000,8.91751,8.98596,8.88431,8.98596,188705.80645554,0
+RVT.US,D,20070226,000000,8.97752,9.03565,8.96439,9.03565,191013.58646656,0
+RVT.US,D,20070227,000000,9.02909,9.05442,8.70221,8.76597,317293.0904706,0
+RVT.US,D,20070228,000000,8.72377,8.88431,8.72377,8.8394,208301.67415538,0
+RVT.US,D,20070301,000000,8.70221,8.85683,8.6978,8.78895,181643.82899114,0
+RVT.US,D,20070302,000000,8.63179,8.64849,8.47059,8.50145,188433.86380174,0
+RVT.US,D,20070305,000000,8.46704,8.46704,8.2811,8.2811,244113.85555559,0
+RVT.US,D,20070306,000000,8.33388,8.40721,8.32694,8.38339,175632.29667962,0
+RVT.US,D,20070307,000000,8.40281,8.41771,8.33989,8.39493,186081.29323598,0
+RVT.US,D,20070308,000000,8.475,8.56747,8.45644,8.5534,135381.58459279,0
+RVT.US,D,20070309,000000,8.5956,8.80816,8.50932,8.80545,280961.55192375,0
+RVT.US,D,20070312,000000,8.80816,8.81089,8.63179,8.77235,249074.94271421,0
+RVT.US,D,20070313,000000,8.68814,8.73569,8.51205,8.51205,183995.33311512,0
+RVT.US,D,20070314,000000,8.48645,8.6361,8.42925,8.5534,307363.4510609,0
+RVT.US,D,20070315,000000,8.53221,8.64228,8.53221,8.54721,130414.0987835,0
+RVT.US,D,20070316,000000,8.56747,8.59034,8.50932,8.52601,84679.743066055,0
+RVT.US,D,20070319,000000,8.5534,8.70221,8.5534,8.67746,168580.98363301,0
+RVT.US,D,20070320,000000,8.64144,8.77611,8.6361,8.74028,150541.05448958,0
+RVT.US,D,20070321,000000,8.73569,8.85318,8.72096,8.83574,198630.11365635,0
+RVT.US,D,20070322,000000,8.76869,8.8137,8.59391,8.62475,463905.3734442,0
+RVT.US,D,20070323,000000,8.66958,8.67305,8.60976,8.61594,238877.62641783,0
+RVT.US,D,20070326,000000,8.57009,8.62475,8.51908,8.58238,218496.8575682,0
+RVT.US,D,20070327,000000,8.56474,8.57009,8.51205,8.53755,271552.33610248,0
+RVT.US,D,20070328,000000,8.49348,8.50492,8.37992,8.37992,283574.33428373,0
+RVT.US,D,20070329,000000,8.42212,8.50145,8.39493,8.44322,177725.72189295,0
+RVT.US,D,20070330,000000,8.44322,8.48026,8.42484,8.43807,181117.00675202,0
+RVT.US,D,20070402,000000,8.42925,8.48026,8.42484,8.45644,138519.05630833,0
+RVT.US,D,20070403,000000,8.49788,8.56747,8.49001,8.49348,162828.59667394,0
+RVT.US,D,20070404,000000,8.51908,8.56474,8.48288,8.56474,143484.40923408,0
+RVT.US,D,20070405,000000,8.50492,8.56474,8.50492,8.54721,144531.65506162,0
+RVT.US,D,20070409,000000,8.54018,8.60976,8.53755,8.5789,145317.62265317,0
+RVT.US,D,20070410,000000,8.5789,8.5789,8.54018,8.54721,122314.47346756,0
+RVT.US,D,20070411,000000,8.53221,8.54018,8.45644,8.49001,177203.16542095,0
+RVT.US,D,20070412,000000,8.49788,8.51645,8.45917,8.50145,115786.78333473,0
+RVT.US,D,20070413,000000,8.50145,8.57009,8.49788,8.5534,122314.47346756,0
+RVT.US,D,20070416,000000,8.64228,8.64228,8.58679,8.60976,246987.91615156,0
+RVT.US,D,20070417,000000,8.64144,8.64228,8.5789,8.60442,196796.90023724,0
+RVT.US,D,20070418,000000,8.60094,8.61594,8.56747,8.60442,135381.58459279,0
+RVT.US,D,20070419,000000,8.58679,8.59034,8.54018,8.5789,132245.17931904,0
+RVT.US,D,20070420,000000,8.60976,8.64849,8.60976,8.64849,132245.17931904,0
+RVT.US,D,20070423,000000,8.64849,8.70043,8.6361,8.68102,113955.70279919,0
+RVT.US,D,20070424,000000,8.68814,8.69162,8.62823,8.64144,124668.1104751,0
+RVT.US,D,20070425,000000,8.65907,8.69162,8.62823,8.63179,238105.52256941,0
+RVT.US,D,20070426,000000,8.63179,8.64228,8.5956,8.60976,128332.40442975,0
+RVT.US,D,20070427,000000,8.5789,8.60094,8.55958,8.5745,119962.96934358,0
+RVT.US,D,20070430,000000,8.5428,8.5745,8.42212,8.42925,177725.72189295,0
+RVT.US,D,20070501,000000,8.45203,8.48645,8.42212,8.48645,158648.14489797,0
+RVT.US,D,20070502,000000,8.45917,8.57009,8.45917,8.46272,156290.24212331,0
+RVT.US,D,20070503,000000,8.50932,8.53755,8.48026,8.51205,107157.13645434,0
+RVT.US,D,20070504,000000,8.50932,8.52874,8.48026,8.49788,135123.50568215,0
+RVT.US,D,20070507,000000,8.49788,8.53755,8.48288,8.53221,143484.40923408,0
+RVT.US,D,20070508,000000,8.52601,8.52601,8.41256,8.48026,191577.73416796,0
+RVT.US,D,20070509,000000,8.49348,8.52601,8.44762,8.49788,137208.39936123,0
+RVT.US,D,20070510,000000,8.52874,8.52874,8.33388,8.36848,255088.60790927,0
+RVT.US,D,20070511,000000,8.23608,8.49348,7.93779,8.29834,1132988.8130715,0
+RVT.US,D,20070514,000000,8.29834,8.33651,8.2811,8.28793,292465.25940012,0
+RVT.US,D,20070515,000000,8.3019,8.35376,8.26806,8.28793,225027.74702637,0
+RVT.US,D,20070516,000000,8.28793,8.32694,8.27162,8.32694,203334.18834609,0
+RVT.US,D,20070517,000000,8.32694,8.33388,8.28362,8.31315,141652.26225675,0
+RVT.US,D,20070518,000000,8.31916,8.35648,8.30528,8.35648,161512.60751793,0
+RVT.US,D,20070521,000000,8.33651,8.43449,8.33651,8.3984,291152.46956946,0
+RVT.US,D,20070522,000000,8.39493,8.48288,8.39493,8.48288,176413.99850406,0
+RVT.US,D,20070523,000000,8.50932,8.53755,8.47059,8.47059,211178.93407671,0
+RVT.US,D,20070524,000000,8.42925,8.50932,8.34776,8.34776,171974.40137565,0
+RVT.US,D,20070525,000000,8.34776,8.41771,8.33388,8.37018,242805.33149203,0
+RVT.US,D,20070529,000000,8.33651,8.42925,8.33651,8.41256,127017.48171552,0
+RVT.US,D,20070530,000000,8.33651,8.48645,8.33651,8.48645,157339.62083442,0
+RVT.US,D,20070531,000000,8.55958,8.57009,8.52601,8.5534,142439.29629009,0
+RVT.US,D,20070601,000000,8.57009,8.64849,8.57009,8.64849,253255.39449017,0
+RVT.US,D,20070604,000000,8.42212,8.51908,8.42212,8.51645,175890.37559028,0
+RVT.US,D,20070605,000000,8.50932,8.51645,8.41771,8.44069,206213.58115096,0
+RVT.US,D,20070606,000000,8.44322,8.44322,8.33388,8.35648,203859.94414342,0
+RVT.US,D,20070607,000000,8.33989,8.33989,8.12244,8.13088,250113.65700751,0
+RVT.US,D,20070608,000000,8.12244,8.24565,8.1078,8.22661,191320.72169907,0
+RVT.US,D,20070611,000000,8.23092,8.29065,8.18789,8.22399,199153.73657012,0
+RVT.US,D,20070612,000000,8.18789,8.19388,8.10527,8.11202,137736.28804212,0
+RVT.US,D,20070613,000000,8.17682,8.26637,8.12244,8.22661,267372.9507683,0
+RVT.US,D,20070614,000000,8.24565,8.29834,8.24565,8.27677,206732.93829762,0
+RVT.US,D,20070615,000000,8.31916,8.37383,8.30528,8.31315,119702.75754936,0
+RVT.US,D,20070618,000000,8.33388,8.35648,8.3019,8.33651,148976.58439893,0
+RVT.US,D,20070619,000000,8.28793,8.33651,8.28793,8.33219,146098.25803584,0
+RVT.US,D,20070620,000000,8.33989,8.34776,8.24565,8.24565,145052.07865007,0
+RVT.US,D,20070621,000000,8.24133,8.28793,8.18357,8.26637,220332.20387087,0
+RVT.US,D,20070622,000000,8.18789,8.26121,8.17682,8.21686,211178.93407671,0
+RVT.US,D,20070625,000000,8.21686,8.25605,8.15722,8.17682,255605.83217237,0
+RVT.US,D,20070626,000000,8.19134,8.22051,8.11455,8.12477,294289.941285,0
+RVT.US,D,20070627,000000,8.1078,8.25605,8.07958,8.25605,161774.95219572,0
+RVT.US,D,20070628,000000,8.24133,8.28362,8.22661,8.23008,172758.23608365,0
+RVT.US,D,20070629,000000,8.25259,8.29497,8.1725,8.19388,130414.0987835,0
+RVT.US,D,20070702,000000,8.23092,8.28793,8.22051,8.28793,148455.09436871,0
+RVT.US,D,20070703,000000,8.28793,8.30959,8.28362,8.30528,71874.976618595,0
+RVT.US,D,20070705,000000,8.09252,8.30528,8.09252,8.24565,288276.27608992,0
+RVT.US,D,20070706,000000,8.24902,8.31916,8.24565,8.27677,152111.92323091,0
+RVT.US,D,20070709,000000,8.30528,8.34776,8.2811,8.3019,136432.02974569,0
+RVT.US,D,20070710,000000,8.26637,8.26637,8.14447,8.14447,143746.75391185,0
+RVT.US,D,20070711,000000,8.20326,8.23608,8.14447,8.20663,146885.29206916,0
+RVT.US,D,20070712,000000,8.26121,8.35376,8.23608,8.34344,160467.49457394,0
+RVT.US,D,20070713,000000,8.3019,8.34776,8.28793,8.34776,153417.24796912,0
+RVT.US,D,20070716,000000,8.33989,8.37992,8.3019,8.34776,170926.08910632,0
+RVT.US,D,20070717,000000,8.35648,8.3984,8.31916,8.34344,151854.91076203,0
+RVT.US,D,20070718,000000,8.27162,8.30959,8.22399,8.28793,141399.51555499,0
+RVT.US,D,20070719,000000,8.36079,8.37992,8.33219,8.36079,162303.90731839,0
+RVT.US,D,20070720,000000,8.37992,8.37992,8.22661,8.24565,152366.80281622,0
+RVT.US,D,20070723,000000,8.24565,8.2811,8.15385,8.15385,239399.11644804,0
+RVT.US,D,20070724,000000,8.06551,8.09252,7.89401,7.92204,275732.78787845,0
+RVT.US,D,20070725,000000,7.95515,8.00756,7.84787,7.93779,258482.02565191,0
+RVT.US,D,20070726,000000,7.60098,7.6504,6.92171,7.61467,1498630.1080612,0
+RVT.US,D,20070727,000000,7.61767,7.69175,7.53683,7.56684,255605.83217237,0
+RVT.US,D,20070730,000000,7.52746,7.68453,7.43979,7.6098,266332.10359143,0
+RVT.US,D,20070731,000000,7.68687,7.72962,7.533,7.54611,286187.11664371,0
+RVT.US,D,20070801,000000,7.50036,7.57735,7.36084,7.45283,505467.80891992,0
+RVT.US,D,20070802,000000,7.47701,7.53683,7.44523,7.52203,278608.98135799,0
+RVT.US,D,20070803,000000,7.50646,7.56056,7.27757,7.29735,337673.85932024,0
+RVT.US,D,20070806,000000,7.30428,7.35849,7.19271,7.35849,387333.78722833,0
+RVT.US,D,20070807,000000,7.39478,7.44523,7.31573,7.42432,239933.40377962,0
+RVT.US,D,20070808,000000,7.44523,7.68453,7.40724,7.53683,392039.99480162,0
+RVT.US,D,20070809,000000,7.43051,7.53683,7.39478,7.39478,290108.42306724,0
+RVT.US,D,20070810,000000,7.27757,7.46145,7.22393,7.38934,345784.14905396,0
+RVT.US,D,20070813,000000,7.54611,7.54611,7.40322,7.40322,226339.47041526,0
+RVT.US,D,20070814,000000,7.40322,7.42816,7.18146,7.21952,219800.04942286,0
+RVT.US,D,20070815,000000,7.11628,7.21952,6.9324,6.9566,497891.80651776,0
+RVT.US,D,20070816,000000,6.81031,6.86769,6.25566,6.75667,1194934.1502803,0
+RVT.US,D,20070817,000000,6.92527,7.22393,6.85551,7.11628,426015.76345737,0
+RVT.US,D,20070820,000000,7.21202,7.22393,7.08112,7.20546,408760.73546371,0
+RVT.US,D,20070821,000000,7.18952,7.38934,7.1867,7.36458,564541.21841639,0
+RVT.US,D,20070822,000000,7.45835,7.50036,7.41494,7.50036,214313.20646689,0
+RVT.US,D,20070823,000000,7.59461,7.59461,7.42432,7.43444,267372.9507683,0
+RVT.US,D,20070824,000000,7.41887,7.59872,7.4111,7.59872,301876.60810496,0
+RVT.US,D,20070827,000000,7.58343,7.6066,7.54068,7.56684,210655.31116292,0
+RVT.US,D,20070828,000000,7.53683,7.53683,7.39309,7.41887,281741.12086462,0
+RVT.US,D,20070829,000000,7.46848,7.61767,7.41494,7.61467,266846.12852918,0
+RVT.US,D,20070830,000000,7.54611,7.61767,7.48405,7.57735,164398.39897349,0
+RVT.US,D,20070831,000000,7.6098,7.65986,7.59872,7.64561,212750.86925981,0
+RVT.US,D,20070904,000000,7.46473,7.56366,7.45835,7.55719,272861.92660782,0
+RVT.US,D,20070905,000000,7.51809,7.51809,7.43051,7.50345,156818.13080421,0
+RVT.US,D,20070906,000000,7.47242,7.59225,7.44523,7.58343,120740.40540089,0
+RVT.US,D,20070907,000000,7.46145,7.50036,7.39309,7.39309,213522.97310823,0
+RVT.US,D,20070910,000000,7.41887,7.42432,7.27006,7.34237,248026.63044487,0
+RVT.US,D,20070911,000000,7.34237,7.37209,7.28816,7.32708,299519.77177208,0
+RVT.US,D,20070912,000000,7.20096,7.33495,7.20096,7.27391,198900.98986835,0
+RVT.US,D,20070913,000000,7.31198,7.36084,7.29219,7.30813,159686.85919129,0
+RVT.US,D,20070914,000000,7.25093,7.29219,7.15886,7.25093,210130.62180738,0
+RVT.US,D,20070917,000000,7.16935,7.22778,7.16645,7.16645,225027.74702637,0
+RVT.US,D,20070918,000000,7.16645,7.40322,7.16645,7.39309,301876.60810496,0
+RVT.US,D,20070919,000000,7.40022,7.53683,7.40022,7.45835,271552.33610248,0
+RVT.US,D,20070920,000000,7.45283,7.46473,7.34639,7.34639,403019.01292243,0
+RVT.US,D,20070921,000000,7.40022,7.46473,7.37687,7.43734,185825.34720887,0
+RVT.US,D,20070924,000000,7.43979,7.52203,7.40322,7.43979,389950.83535542,0
+RVT.US,D,20070925,000000,7.31198,7.38614,7.31198,7.36084,305267.89296402,0
+RVT.US,D,20070926,000000,7.40022,7.43444,7.36084,7.38934,228692.04098102,0
+RVT.US,D,20070927,000000,7.45283,7.46473,7.36908,7.43051,255346.68681993,0
+RVT.US,D,20070928,000000,7.42432,7.43979,7.35295,7.39309,191577.73416796,0
+RVT.US,D,20071001,000000,7.37209,7.50036,7.37209,7.47242,267106.34032341,0
+RVT.US,D,20071002,000000,7.47242,7.51433,7.42432,7.50646,248548.12047509,0
+RVT.US,D,20071003,000000,7.47927,7.55071,7.42816,7.47701,211960.63590114,0
+RVT.US,D,20071004,000000,7.47927,7.533,7.47927,7.51123,199936.50483633,0
+RVT.US,D,20071005,000000,7.57172,7.61767,7.54611,7.59872,127284.09216041,0
+RVT.US,D,20071008,000000,7.59225,7.59461,7.50036,7.52203,195753.9201768,0
+RVT.US,D,20071009,000000,7.533,7.66933,7.533,7.64083,255346.68681993,0
+RVT.US,D,20071010,000000,7.62246,7.65583,7.56366,7.63295,352047.36162546,0
+RVT.US,D,20071011,000000,7.65189,7.74266,7.6098,7.6098,290632.04598103,0
+RVT.US,D,20071012,000000,7.62967,7.66718,7.61467,7.65583,156290.24212331,0
+RVT.US,D,20071015,000000,7.6504,7.65189,7.55232,7.57735,152366.80281622,0
+RVT.US,D,20071016,000000,7.50036,7.55071,7.48405,7.49173,175632.29667962,0
+RVT.US,D,20071017,000000,7.53055,7.55071,7.40022,7.48715,214049.79534734,0
+RVT.US,D,20071018,000000,7.45835,7.50036,7.43979,7.50036,195233.49658837,0
+RVT.US,D,20071019,000000,7.46848,7.47701,7.27006,7.30063,223201.99869973,0
+RVT.US,D,20071022,000000,7.27006,7.34639,7.20096,7.32961,301084.24186272,0
+RVT.US,D,20071023,000000,7.42432,7.42432,7.32332,7.36458,147401.44989048,0
+RVT.US,D,20071024,000000,7.3492,7.37687,7.23903,7.34237,311018.14703954,0
+RVT.US,D,20071025,000000,7.35295,7.39478,7.25093,7.26622,344994.98213707,0
+RVT.US,D,20071026,000000,7.29219,7.34639,7.27757,7.33946,261882.90848701,0
+RVT.US,D,20071029,000000,7.36908,7.3808,7.34639,7.36458,325912.0729332,0
+RVT.US,D,20071030,000000,7.32332,7.32708,7.2471,7.28066,384978.01733723,0
+RVT.US,D,20071031,000000,7.29219,7.36084,7.28066,7.31873,332708.50639449,0
+RVT.US,D,20071101,000000,7.28816,7.28816,7.1747,7.21202,334012.76469092,0
+RVT.US,D,20071102,000000,7.27391,7.27391,7.14028,7.27006,294549.08663742,0
+RVT.US,D,20071105,000000,7.25093,7.25093,7.13794,7.1747,233594.47384177,0
+RVT.US,D,20071106,000000,7.22393,7.25093,7.14028,7.25093,231045.67798856,0
+RVT.US,D,20071107,000000,7.36084,7.36084,7.04089,7.05411,459472.17496647,0
+RVT.US,D,20071108,000000,7.02326,7.16935,6.92527,7.05411,422278.95146172,0
+RVT.US,D,20071109,000000,7.02326,7.02917,6.92527,7.00198,265250.73162693,0
+RVT.US,D,20071112,000000,6.9308,7.00573,6.83751,6.89788,438297.97343283,0
+RVT.US,D,20071113,000000,7.01961,7.07464,6.94027,7.05411,362760.83574315,0
+RVT.US,D,20071114,000000,7.12378,7.15144,7.02917,7.02917,300302.54003829,0
+RVT.US,D,20071115,000000,6.97122,7.03339,6.89433,6.96034,328313.69982083,0
+RVT.US,D,20071116,000000,6.98228,6.98228,6.86348,6.94534,376882.65778841,0
+RVT.US,D,20071119,000000,6.92171,6.92171,6.74533,6.79072,305267.89296402,0
+RVT.US,D,20071120,000000,6.74533,6.85982,6.66449,6.76839,304030.82049971,0
+RVT.US,D,20071121,000000,6.6569,6.70135,6.55028,6.6569,490049.19367069,0
+RVT.US,D,20071123,000000,6.71532,6.83751,6.69714,6.81031,150541.05448958,0
+RVT.US,D,20071126,000000,6.86769,6.86769,6.56454,6.61958,373481.77495331,0
+RVT.US,D,20071127,000000,6.60777,6.75667,6.59613,6.75667,425380.16415674,0
+RVT.US,D,20071128,000000,6.7502,6.95246,6.7502,6.94824,374761.50508881,0
+RVT.US,D,20071129,000000,6.96297,7.00198,6.90221,6.96297,272474.80824183,0
+RVT.US,D,20071130,000000,7.07905,7.13794,7.01736,7.11628,474626.31265436,0
+RVT.US,D,20071203,000000,7.04596,7.10831,7.02917,7.09734,439606.49749638,0
+RVT.US,D,20071204,000000,6.94534,6.94534,6.82476,6.86348,351003.31512325,0
+RVT.US,D,20071205,000000,6.91797,6.96297,6.82476,6.88065,496847.76001554,0
+RVT.US,D,20071206,000000,6.82476,7.04089,6.82476,7.04089,355450.3773441,0
+RVT.US,D,20071207,000000,7.07099,7.10831,6.95246,7.01736,462348.36844601,0
+RVT.US,D,20071210,000000,6.98734,7.07099,6.94027,6.99101,279128.33850465,0
+RVT.US,D,20071211,000000,6.99325,7.04089,6.76839,6.81031,395960.23478337,0
+RVT.US,D,20071212,000000,6.94534,6.96681,6.70557,6.79072,350218.41397347,0
+RVT.US,D,20071213,000000,6.72245,6.77195,6.6569,6.77195,305267.89296402,0
+RVT.US,D,20071214,000000,6.7502,6.7502,6.6569,6.74533,281221.76371797,0
+RVT.US,D,20071217,000000,6.73342,6.73342,6.58582,6.60017,392560.41839006,0
+RVT.US,D,20071218,000000,6.6043,6.72021,6.53088,6.69714,495010.28082932,0
+RVT.US,D,20071219,000000,6.72723,6.77195,6.66853,6.73342,417909.73949076,0
+RVT.US,D,20071220,000000,6.75442,6.80328,6.64209,6.80328,441168.83470349,0
+RVT.US,D,20071221,000000,6.82906,6.93671,6.82906,6.88626,320425.22997725,0
+RVT.US,D,20071224,000000,6.90652,7.02917,6.90652,7.00198,304357.15168427,0
+RVT.US,D,20071226,000000,7.02917,7.07905,6.96034,7.07905,327216.33122964,0
+RVT.US,D,20071227,000000,7.00198,7.03339,6.91797,6.99757,374527.95433908,0
+RVT.US,D,20071228,000000,7.01004,7.05411,6.93671,7.05411,416347.40228367,0
+RVT.US,D,20071231,000000,7.03808,7.10831,6.99325,7.10831,473267.66582717,0
+RVT.US,D,20080102,000000,7.04596,7.05936,6.88626,6.93671,250900.69104085,0
+RVT.US,D,20080103,000000,6.94027,6.98228,6.88065,6.94027,218256.90816781,0
+RVT.US,D,20080104,000000,6.9324,6.9324,6.67698,6.77195,335070.67493627,0
+RVT.US,D,20080107,000000,6.77609,6.77609,6.57354,6.71129,348988.80660161,0
+RVT.US,D,20080108,000000,6.69714,6.72021,6.50425,6.58151,337673.85932024,0
+RVT.US,D,20080109,000000,6.52693,6.56454,6.31473,6.56454,459634.27411696,0
+RVT.US,D,20080110,000000,6.42004,6.52693,6.40458,6.52693,459020.00365194,0
+RVT.US,D,20080111,000000,6.48259,6.48259,6.32796,6.39172,378719.07053285,0
+RVT.US,D,20080114,000000,6.39172,6.42623,6.36247,6.42004,299946.34848391,0
+RVT.US,D,20080115,000000,6.30939,6.34849,6.1723,6.19349,508077.39195456,0
+RVT.US,D,20080116,000000,6.15945,6.18402,6.01918,6.14089,654959.48469838,0
+RVT.US,D,20080117,000000,6.13292,6.13676,5.8578,5.9571,540293.531674,0
+RVT.US,D,20080118,000000,5.96489,5.97735,5.73899,5.85058,638417.90625527,0
+RVT.US,D,20080122,000000,5.20413,5.79667,5.06966,5.79667,944207.2892495,0
+RVT.US,D,20080123,000000,5.71273,5.96114,5.5854,5.91978,572702.69735554,0
+RVT.US,D,20080124,000000,5.96489,6.02264,5.93057,6.00285,387070.37610875,0
+RVT.US,D,20080125,000000,6.09157,6.09859,5.9571,5.96806,324608.88107856,0
+RVT.US,D,20080128,000000,6.05293,6.10245,5.92757,6.10245,316514.58797152,0
+RVT.US,D,20080129,000000,6.18721,6.27142,6.09484,6.27142,308626.11812793,0
+RVT.US,D,20080130,000000,6.22574,6.34849,6.18402,6.31473,363551.06910182,0
+RVT.US,D,20080131,000000,6.31473,6.46243,6.17868,6.42623,449526.53893008,0
+RVT.US,D,20080201,000000,6.45839,6.57354,6.44376,6.53088,332120.89697394,0
+RVT.US,D,20080204,000000,6.53866,6.58151,6.46243,6.50425,268938.48730073,0
+RVT.US,D,20080205,000000,6.40458,6.44695,6.30489,6.34465,273653.22640827,0
+RVT.US,D,20080206,000000,6.35046,6.42004,6.27517,6.30489,337193.96051942,0
+RVT.US,D,20080207,000000,6.27517,6.37043,6.21712,6.34119,290330.2429574,0
+RVT.US,D,20080208,000000,6.28304,6.39078,6.27142,6.39078,236795.93206408,0
+RVT.US,D,20080211,000000,6.39172,6.40458,6.26663,6.37043,238877.62641783,0
+RVT.US,D,20080212,000000,6.31661,6.42004,6.31661,6.42004,317293.0904706,0
+RVT.US,D,20080213,000000,6.46243,6.47734,6.37822,6.46243,278608.98135799,0
+RVT.US,D,20080214,000000,6.46243,6.46514,6.23682,6.24863,276781.10014778,0
+RVT.US,D,20080215,000000,6.24863,6.24863,6.12213,6.16312,331205.88992705,0
+RVT.US,D,20080219,000000,6.18721,6.2414,6.12213,6.15945,241497.87387026,0
+RVT.US,D,20080220,000000,6.16312,6.26663,6.10947,6.2597,204100.95998562,0
+RVT.US,D,20080221,000000,6.35571,6.35571,6.20672,6.34119,242742.41142704,0
+RVT.US,D,20080222,000000,6.34849,6.34849,6.20672,6.33518,256655.21088349,0
+RVT.US,D,20080225,000000,6.32074,6.43148,6.32074,6.43148,315650.77013005,0
+RVT.US,D,20080226,000000,6.42407,6.55835,6.38665,6.49,259896.12745164,0
+RVT.US,D,20080227,000000,6.56454,6.61452,6.47048,6.48605,261118.26973105,0
+RVT.US,D,20080228,000000,6.58151,6.58789,6.42407,6.45839,261305.96348425,0
+RVT.US,D,20080229,000000,6.39078,6.45521,6.27517,6.31473,252798.95740852,0
+RVT.US,D,20080303,000000,6.26663,6.30021,6.20138,6.26336,266589.11606031,0
+RVT.US,D,20080304,000000,6.17868,6.17868,5.95419,6.12917,352047.36162546,0
+RVT.US,D,20080305,000000,6.06427,6.13292,6.03409,6.06897,218496.8575682,0
+RVT.US,D,20080306,000000,6.06427,6.06897,5.89933,5.93057,212221.91413714,0
+RVT.US,D,20080307,000000,5.87618,5.93057,5.76131,5.8396,317742.06245981,0
+RVT.US,D,20080310,000000,5.85348,5.85348,5.61269,5.61691,395578.44862628,0
+RVT.US,D,20080311,000000,5.73608,5.8396,5.71273,5.8396,298471.45950274,0
+RVT.US,D,20080312,000000,5.92315,5.92315,5.79667,5.85348,230780.13398545,0
+RVT.US,D,20080313,000000,5.80772,5.89615,5.65413,5.88893,361200.63141963,0
+RVT.US,D,20080314,000000,5.95419,5.97182,5.68536,5.73899,367575.82037797,0
+RVT.US,D,20080317,000000,5.53617,5.66304,5.45289,5.57845,483514.03844541,0
+RVT.US,D,20080318,000000,5.70026,5.81494,5.64025,5.81494,349629.73811115,0
+RVT.US,D,20080319,000000,5.89324,5.89324,5.65413,5.67795,332449.36104205,0
+RVT.US,D,20080320,000000,5.73608,5.8412,5.63603,5.83116,294289.941285,0
+RVT.US,D,20080324,000000,5.91453,5.98767,5.89324,5.98767,410250.55462979,0
+RVT.US,D,20080325,000000,6.04553,6.04553,5.92757,6.04215,362760.83574315,0
+RVT.US,D,20080326,000000,6.03662,6.06427,6.01055,6.05293,395063.35724674,0
+RVT.US,D,20080327,000000,6.09157,6.10245,6.01467,6.03081,293029.40710152,0
+RVT.US,D,20080328,000000,6.06897,6.06897,5.91978,5.9375,246987.91615156,0
+RVT.US,D,20080331,000000,5.93057,5.99967,5.93057,5.99967,284366.70052596,0
+RVT.US,D,20080401,000000,6.10245,6.2597,6.06427,6.25116,543232.64521852,0
+RVT.US,D,20080402,000000,6.29037,6.29814,6.21046,6.23682,312785.2410683,0
+RVT.US,D,20080403,000000,6.19349,6.29037,6.18721,6.27142,261420.07275466,0
+RVT.US,D,20080404,000000,6.29374,6.32796,6.23297,6.29814,225549.23705659,0
+RVT.US,D,20080407,000000,6.35853,6.35853,6.2597,6.27142,228947.98700812,0
+RVT.US,D,20080408,000000,6.25566,6.26663,6.21712,6.23682,180950.64183441,0
+RVT.US,D,20080409,000000,6.2597,6.2597,6.12645,6.12917,262973.87842752,0
+RVT.US,D,20080410,000000,6.16723,6.18721,6.12213,6.15308,191835.81307861,0
+RVT.US,D,20080411,000000,6.12213,6.12213,5.96489,5.98767,287958.4764396,0
+RVT.US,D,20080414,000000,5.97735,5.98767,5.89933,5.89933,218168.39350009,0
+RVT.US,D,20080415,000000,5.96114,5.96114,5.87318,5.91453,218779.4646398,0
+RVT.US,D,20080416,000000,6.03662,6.12645,5.98767,6.12645,263399.38869758,0
+RVT.US,D,20080417,000000,6.14089,6.14089,6.08725,6.13292,263690.5273034,0
+RVT.US,D,20080418,000000,6.27142,6.37419,6.20138,6.27517,291003.16772031,0
+RVT.US,D,20080421,000000,6.24413,6.32796,6.23682,6.32796,246064.37757044,0
+RVT.US,D,20080422,000000,6.3318,6.3318,6.198,6.25116,233446.23843441,0
+RVT.US,D,20080423,000000,6.24863,6.30021,6.23297,6.29814,339791.81269449,0
+RVT.US,D,20080424,000000,6.31473,6.36247,6.24413,6.35046,263629.74012196,0
+RVT.US,D,20080425,000000,6.36679,6.39651,6.31661,6.39651,287647.07543997,0
+RVT.US,D,20080428,000000,6.45034,6.45034,6.38291,6.45034,221425.30669494,0
+RVT.US,D,20080429,000000,6.46514,6.46514,6.39078,6.44376,181257.77706693,0
+RVT.US,D,20080430,000000,6.47734,6.52272,6.40054,6.41413,405613.66577217,0
+RVT.US,D,20080501,000000,6.44029,6.52272,6.42407,6.48605,323589.36273728,0
+RVT.US,D,20080502,000000,6.53088,6.58151,6.49,6.50903,257840.02770061,0
+RVT.US,D,20080505,000000,6.48605,6.51607,6.46514,6.48259,167458.02043911,0
+RVT.US,D,20080506,000000,6.45034,6.50903,6.42623,6.50903,198460.54941339,0
+RVT.US,D,20080507,000000,6.51607,6.51607,6.39078,6.40054,233902.67551607,0
+RVT.US,D,20080508,000000,6.41732,6.42407,6.35046,6.38291,220143.44367587,0
+RVT.US,D,20080509,000000,6.37043,6.40458,6.35046,6.40458,188071.27359668,0
+RVT.US,D,20080512,000000,6.39651,6.48259,6.39172,6.47048,261376.3486417,0
+RVT.US,D,20080513,000000,6.51325,6.51325,6.45839,6.50903,194605.36238019,0
+RVT.US,D,20080514,000000,6.55432,6.64209,6.50425,6.59613,357254.79683517,0
+RVT.US,D,20080515,000000,6.64209,6.73614,6.60777,6.73614,232884.22361656,0
+RVT.US,D,20080516,000000,6.80806,6.80806,6.69714,6.7984,324127.91583595,0
+RVT.US,D,20080519,000000,6.77609,6.8526,6.77195,6.7879,335523.91269259,0
+RVT.US,D,20080520,000000,6.76839,6.77195,6.71129,6.74533,250275.75615802,0
+RVT.US,D,20080521,000000,6.75996,6.79072,6.64209,6.64574,239311.66822212,0
+RVT.US,D,20080522,000000,6.67284,6.73005,6.66853,6.73005,145592.76463231,0
+RVT.US,D,20080523,000000,6.73342,6.73342,6.65053,6.68457,260211.7942184,0
+RVT.US,D,20080527,000000,6.71532,6.80806,6.71129,6.80806,334240.98323175,0
+RVT.US,D,20080528,000000,6.85551,6.91797,6.81706,6.91797,366886.89898837,0
+RVT.US,D,20080529,000000,6.92527,6.99757,6.91017,6.99325,328665.62560809,0
+RVT.US,D,20080530,000000,6.99757,7.06443,6.96681,7.05936,224069.01586653,0
+RVT.US,D,20080602,000000,7.07464,7.07464,6.94027,6.97122,438995.42635669,0
+RVT.US,D,20080603,000000,7.03808,7.03808,6.89002,6.96681,410469.17519461,0
+RVT.US,D,20080604,000000,6.80328,6.80328,6.65053,6.69864,436600.19811975,0
+RVT.US,D,20080605,000000,6.69291,6.7879,6.67698,6.7879,194147.85885675,0
+RVT.US,D,20080606,000000,6.75442,6.75442,6.61114,6.61958,310175.65803367,0
+RVT.US,D,20080609,000000,6.66159,6.66159,6.53866,6.58582,270685.31893568,0
+RVT.US,D,20080610,000000,6.57354,6.57354,6.49618,6.50903,214140.44289861,0
+RVT.US,D,20080611,000000,6.49272,6.51325,6.40458,6.42407,238910.686113,0
+RVT.US,D,20080612,000000,6.46243,6.47734,6.40945,6.43148,162821.13158148,0
+RVT.US,D,20080613,000000,6.43552,6.50903,6.42004,6.46514,241590.65430509,0
+RVT.US,D,20080616,000000,6.48259,6.53088,6.46243,6.53088,172586.53895713,0
+RVT.US,D,20080617,000000,6.58151,6.58151,6.51954,6.5351,191062.64278842,0
+RVT.US,D,20080618,000000,6.50903,6.50903,6.41732,6.49955,275782.9106421,0
+RVT.US,D,20080619,000000,6.53088,6.53088,6.45839,6.48605,188302.69146285,0
+RVT.US,D,20080620,000000,6.46514,6.46514,6.37419,6.40054,246294.72899484,0
+RVT.US,D,20080623,000000,6.44376,6.44376,6.36247,6.37822,300805.90055824,0
+RVT.US,D,20080624,000000,6.34465,6.38665,6.27142,6.30939,285258.2458537,0
+RVT.US,D,20080625,000000,6.37043,6.37043,6.25116,6.26336,350157.62679204,0
+RVT.US,D,20080626,000000,6.198,6.21046,6.10245,6.12645,283648.9852083,0
+RVT.US,D,20080627,000000,6.12213,6.14905,6.04553,6.04993,259471.68362337,0
+RVT.US,D,20080630,000000,6.03662,6.06427,5.98767,5.99967,235596.18506204,0
+RVT.US,D,20080701,000000,5.96114,5.98485,5.89324,5.98064,319158.2971431,0
+RVT.US,D,20080702,000000,5.96114,5.97735,5.79282,5.80538,384627.15799173,0
+RVT.US,D,20080703,000000,5.78465,5.80538,5.70449,5.72277,289441.89695501,0
+RVT.US,D,20080707,000000,5.74377,5.75774,5.50223,5.5553,365965.4932908,0
+RVT.US,D,20080708,000000,5.52951,5.61691,5.44408,5.61691,634476.33743792,0
+RVT.US,D,20080709,000000,5.61269,5.65413,5.50223,5.50945,359040.02037418,0
+RVT.US,D,20080710,000000,5.507,5.57845,5.45289,5.49444,431633.77875223,0
+RVT.US,D,20080711,000000,5.38445,5.47943,5.349,5.43002,491507.01958338,0
+RVT.US,D,20080714,000000,5.47166,5.48338,5.38445,5.41755,397727.32881214,0
+RVT.US,D,20080715,000000,5.35678,5.4107,5.21183,5.29096,564604.13848137,0
+RVT.US,D,20080716,000000,5.24192,5.47522,5.24192,5.47166,443128.95469435,0
+RVT.US,D,20080717,000000,5.55248,5.70851,5.507,5.70851,313009.19384202,0
+RVT.US,D,20080718,000000,5.72062,5.87318,5.69004,5.778,569752.91939322,0
+RVT.US,D,20080721,000000,5.81138,5.81138,5.71273,5.73899,163619.89647439,0
+RVT.US,D,20080722,000000,5.72708,5.92757,5.69004,5.92757,462373.96304872,0
+RVT.US,D,20080723,000000,5.98064,6.03662,5.91059,5.99967,397955.54735298,0
+RVT.US,D,20080724,000000,6.04993,6.04993,5.88039,5.89933,223333.17103862,0
+RVT.US,D,20080725,000000,5.9571,5.98064,5.86989,5.88893,285734.94532917,0
+RVT.US,D,20080728,000000,5.92757,5.92757,5.82367,5.8396,248244.18456791,0
+RVT.US,D,20080729,000000,5.88471,5.92315,5.86193,5.90356,241450.95043195,0
+RVT.US,D,20080730,000000,5.97735,6.03409,5.93057,6.03409,256031.34244242,0
+RVT.US,D,20080731,000000,6.06427,6.08725,5.98485,5.99967,210767.28754978,0
+RVT.US,D,20080801,000000,5.99967,5.99967,5.9375,5.9571,186929.11445075,0
+RVT.US,D,20080804,000000,5.942,5.96114,5.84561,5.85348,250074.19866167,0
+RVT.US,D,20080805,000000,5.87618,6.05987,5.87618,6.05987,302106.95952933,0
+RVT.US,D,20080806,000000,6.07646,6.10245,6.01467,6.10245,168471.14012972,0
+RVT.US,D,20080807,000000,6.04215,6.05687,5.942,5.96489,199137.73994342,0
+RVT.US,D,20080808,000000,6.01055,6.10947,5.98485,6.10947,243059.14463558,0
+RVT.US,D,20080811,000000,6.11838,6.22097,6.09859,6.198,217278.98105592,0
+RVT.US,D,20080812,000000,6.17623,6.29037,6.14905,6.28304,291688.88978459,0
+RVT.US,D,20080813,000000,6.2597,6.2597,6.1723,6.22875,258214.34876523,0
+RVT.US,D,20080814,000000,6.22875,6.31661,6.20672,6.31661,207083.79764311,0
+RVT.US,D,20080815,000000,6.34465,6.36247,6.30489,6.35046,239198.62539349,0
+RVT.US,D,20080818,000000,6.32796,6.37043,6.21712,6.28304,325255.14479697,0
+RVT.US,D,20080819,000000,6.2597,6.27911,6.14529,6.21432,193723.41502847,0
+RVT.US,D,20080820,000000,6.2414,6.29374,6.13676,6.27911,454095.17551381,0
+RVT.US,D,20080821,000000,6.26336,6.27517,6.20138,6.24863,166035.38710515,0
+RVT.US,D,20080822,000000,6.30939,6.34465,6.26336,6.3318,195494.77482437,0
+RVT.US,D,20080825,000000,6.32468,6.32468,6.15945,6.198,286484.65390022,0
+RVT.US,D,20080826,000000,6.22574,6.24413,6.17868,6.24413,217667.16586369,0
+RVT.US,D,20080827,000000,6.2414,6.29814,6.22574,6.28304,201074.39821515,0
+RVT.US,D,20080828,000000,6.30939,6.40945,6.29814,6.40945,325704.11678619,0
+RVT.US,D,20080829,000000,6.39078,6.39078,6.34119,6.38291,187261.84428598,0
+RVT.US,D,20080902,000000,6.42407,6.49618,6.39172,6.40945,300129.77646998,0
+RVT.US,D,20080903,000000,6.44376,6.47321,6.39078,6.42623,344846.74672972,0
+RVT.US,D,20080904,000000,6.26663,6.27517,6.11838,6.14529,497808.62405894,0
+RVT.US,D,20080905,000000,6.14089,6.1723,6.05293,6.1723,328648.56253962,0
+RVT.US,D,20080908,000000,6.34465,6.34465,6.18721,6.22875,268535.37230804,0
+RVT.US,D,20080909,000000,6.2414,6.25116,6.02649,6.03081,284928.7153438,0
+RVT.US,D,20080910,000000,6.10245,6.10245,5.96806,5.97735,253364.17155169,0
+RVT.US,D,20080911,000000,5.9571,5.9571,5.79667,5.90356,313287.5351465,0
+RVT.US,D,20080912,000000,5.82714,5.90356,5.80538,5.90356,206298.89649333,0
+RVT.US,D,20080915,000000,5.77013,5.81138,5.62094,5.63603,399644.79113184,0
+RVT.US,D,20080916,000000,5.46368,5.50223,5.36757,5.45289,541319.44866596,0
+RVT.US,D,20080917,000000,5.43395,5.44408,5.19174,5.20413,461369.37489236,0
+RVT.US,D,20080918,000000,5.16597,5.32631,4.98152,5.32631,682668.8414573,0
+RVT.US,D,20080919,000000,5.66304,5.89324,5.41371,5.73899,400388.10105221,0
+RVT.US,D,20080922,000000,5.71639,5.77013,5.57133,5.5897,240074.17409452,0
+RVT.US,D,20080923,000000,5.52951,5.71639,5.48685,5.66304,404355.26447226,0
+RVT.US,D,20080924,000000,5.60969,5.62094,5.46744,5.49021,225447.92508754,0
+RVT.US,D,20080925,000000,5.43395,5.49021,5.40236,5.43002,324096.98902435,0
+RVT.US,D,20080926,000000,5.20413,5.38445,5.0813,5.38445,367876.55695982,0
+RVT.US,D,20080929,000000,5.16597,5.17684,4.74427,4.83242,529110.82317329,0
+RVT.US,D,20080930,000000,4.89732,5.11552,4.82877,5.09639,420933.10193588,0
+RVT.US,D,20081001,000000,4.98986,5.15781,4.90107,5.1534,252851.2130557,0
+RVT.US,D,20081002,000000,5.16597,5.18519,5.01227,5.05822,462696.02846616,0
+RVT.US,D,20081003,000000,5.05822,5.08972,4.84359,4.84359,234019.98411183,0
+RVT.US,D,20081006,000000,4.2699,4.42706,3.90655,4.40015,1293847.6917784,0
+RVT.US,D,20081007,000000,4.30441,4.30441,3.95623,4.20867,879262.05131464,0
+RVT.US,D,20081008,000000,3.73053,3.94086,3.52762,3.86059,1310651.6148993,0
+RVT.US,D,20081009,000000,3.75351,3.80311,3.53531,3.57356,835822.67830687,0
+RVT.US,D,20081010,000000,3.4436,3.57356,2.86973,3.50117,1858513.6838831,0
+RVT.US,D,20081013,000000,4.59135,5.26086,3.65374,3.8454,732794.80442307,0
+RVT.US,D,20081014,000000,4.49616,4.49616,3.92192,3.9524,716984.80504075,0
+RVT.US,D,20081015,000000,3.8454,3.8454,3.58904,3.61576,385446.18527846,0
+RVT.US,D,20081016,000000,3.57356,3.78033,3.42447,3.77639,416034.93484225,0
+RVT.US,D,20081017,000000,3.6845,4.05573,3.63508,3.92932,599330.68214996,0
+RVT.US,D,20081020,000000,3.97912,4.12455,3.87204,4.04823,502270.61646471,0
+RVT.US,D,20081021,000000,3.94086,4.02891,3.83387,3.97912,402557.24363188,0
+RVT.US,D,20081022,000000,3.86453,3.86453,3.71534,3.78033,292448.19633165,0
+RVT.US,D,20081023,000000,3.853,3.853,3.53896,3.64634,391198.57223753,0
+RVT.US,D,20081024,000000,3.4436,3.46246,3.27885,3.34795,469612.96984853,0
+RVT.US,D,20081027,000000,3.33249,3.40909,3.17561,3.19877,469430.60830423,0
+RVT.US,D,20081028,000000,3.23703,3.32104,3.10293,3.28654,528073.17532175,0
+RVT.US,D,20081029,000000,3.34402,3.5775,3.30201,3.5775,315630.50773624,0
+RVT.US,D,20081030,000000,3.66931,3.68065,3.52762,3.58904,342548.5646947,0
+RVT.US,D,20081031,000000,3.75726,3.77255,3.65017,3.69612,457549.38043788,0
+RVT.US,D,20081103,000000,3.75726,3.75726,3.66931,3.719,404949.27254348,0
+RVT.US,D,20081104,000000,3.719,4.07111,3.719,3.80311,709792.72167923,0
+RVT.US,D,20081105,000000,3.8951,3.8951,3.63873,3.64249,352752.27964175,0
+RVT.US,D,20081106,000000,3.63508,3.65374,3.37843,3.46648,623136.86199561,0
+RVT.US,D,20081107,000000,3.51243,3.52002,3.42447,3.46648,313266.20631091,0
+RVT.US,D,20081110,000000,3.55847,3.58107,3.33249,3.45485,448091.10829476,0
+RVT.US,D,20081111,000000,3.39756,3.40506,3.30969,3.36709,237543.50775157,0
+RVT.US,D,20081112,000000,3.32863,3.33249,3.14898,3.14898,546200.55269111,0
+RVT.US,D,20081113,000000,3.10293,3.19098,2.86973,3.19098,759566.75885773,0
+RVT.US,D,20081114,000000,3.19877,3.21395,3.08005,3.19493,427425.59948999,0
+RVT.US,D,20081117,000000,3.12225,3.17186,3.01489,3.11812,712059.97690262,0
+RVT.US,D,20081118,000000,3.08005,3.0839,2.90789,3.06102,417440.50510774,0
+RVT.US,D,20081119,000000,3.01892,3.01892,2.63633,2.64,561869.78175853,0
+RVT.US,D,20081120,000000,2.56338,2.56338,2.14649,2.20003,1255240.3664739,0
+RVT.US,D,20081121,000000,2.20003,2.37613,2.14255,2.34556,1162301.031825,0
+RVT.US,D,20081124,000000,2.41795,2.67084,2.41419,2.67084,711658.9947935,0
+RVT.US,D,20081125,000000,2.80456,2.84666,2.64759,2.73207,455075.23550926,0
+RVT.US,D,20081126,000000,2.67422,2.89646,2.64759,2.89646,432797.26673375,0
+RVT.US,D,20081128,000000,2.9424,3.06102,2.9424,3.06102,230285.30499972,0
+RVT.US,D,20081201,000000,3.04948,3.06102,2.72457,2.74323,612432.98585393,0
+RVT.US,D,20081202,000000,2.77023,2.9003,2.76246,2.83879,416831.56685161,0
+RVT.US,D,20081203,000000,2.77765,2.9348,2.70113,2.85829,461380.03931015,0
+RVT.US,D,20081204,000000,2.76246,2.83879,2.76246,2.78534,552391.24722159,0
+RVT.US,D,20081205,000000,2.73592,2.84291,2.61711,2.84291,932464.69881451,0
+RVT.US,D,20081208,000000,2.95374,2.98431,2.90406,2.97279,728153.64979832,0
+RVT.US,D,20081209,000000,2.88117,2.95768,2.87732,2.9424,510979.1800368,0
+RVT.US,D,20081210,000000,2.9424,2.98807,2.85435,2.91548,596850.13857065,0
+RVT.US,D,20081211,000000,2.94625,2.95374,2.81206,2.83156,325708.3825533,0
+RVT.US,D,20081212,000000,2.74717,2.85051,2.69738,2.85051,396944.56054592,0
+RVT.US,D,20081215,000000,2.85435,2.85435,2.73592,2.75102,393801.75662149,0
+RVT.US,D,20081216,000000,2.7664,2.95374,2.75871,2.9348,453909.61464416,0
+RVT.US,D,20081217,000000,2.85051,2.9921,2.83879,2.97279,502234.35744421,0
+RVT.US,D,20081218,000000,3.03392,3.03392,2.92299,2.95374,513421.33171204,0
+RVT.US,D,20081219,000000,2.91548,3.15667,2.91548,3.05315,451177.39080486,0
+RVT.US,D,20081222,000000,2.9998,3.08005,2.96922,3.01892,617141.32631079,0
+RVT.US,D,20081223,000000,3.02641,3.02641,2.90789,2.93847,642060.87137432,0
+RVT.US,D,20081224,000000,2.97279,3.01892,2.93847,3.01489,275239.02533451,0
+RVT.US,D,20081226,000000,3.02277,3.06477,3.01489,3.06477,476112.9324951,0
+RVT.US,D,20081229,000000,3.06102,3.0839,2.94625,2.99613,558434.77278649,0
+RVT.US,D,20081230,000000,2.98431,3.09553,2.98056,3.09553,872775.95241121,0
+RVT.US,D,20081231,000000,3.12985,3.21395,3.12225,3.21002,1040637.087843,0
+RVT.US,D,20090102,000000,3.24444,3.39756,3.20243,3.36709,455696.97106675,0
+RVT.US,D,20090105,000000,3.39015,3.4857,3.38621,3.46648,362269.20608277,0
+RVT.US,D,20090106,000000,3.54271,3.5851,3.4857,3.55078,388505.80674408,0
+RVT.US,D,20090107,000000,3.48195,3.50896,3.31354,3.36709,594381.32585092,0
+RVT.US,D,20090108,000000,3.32863,3.37469,3.30566,3.34795,418741.56407883,0
+RVT.US,D,20090109,000000,3.35546,3.3595,3.25606,3.32104,323980.74687038,0
+RVT.US,D,20090112,000000,3.30201,3.30566,3.19493,3.29057,198668.50556041,0
+RVT.US,D,20090113,000000,3.27885,3.28654,3.19877,3.24444,434259.35841356,0
+RVT.US,D,20090114,000000,3.16802,3.19877,3.12225,3.1336,239579.3451088,0
+RVT.US,D,20090115,000000,3.12225,3.126,2.93847,3.04564,556298.68990199,0
+RVT.US,D,20090116,000000,3.16041,3.16041,2.98431,3.09131,463103.40922596,0
+RVT.US,D,20090120,000000,2.9424,3.00729,2.87329,2.87329,291216.45607623,0
+RVT.US,D,20090121,000000,2.96509,2.9921,2.86973,2.9921,343339.86449516,0
+RVT.US,D,20090122,000000,2.94625,2.97681,2.87329,2.95374,362908.00470874,0
+RVT.US,D,20090123,000000,2.86973,3.00335,2.81599,3.00335,243449.4623269,0
+RVT.US,D,20090126,000000,2.9998,3.0418,2.94625,3.00335,301948.05970418,0
+RVT.US,D,20090127,000000,3.03017,3.0418,2.98056,3.02277,312073.92440132,0
+RVT.US,D,20090128,000000,3.07245,3.13745,3.04564,3.126,441504.76386405,0
+RVT.US,D,20090129,000000,3.10293,3.10293,3.03017,3.06102,317814.58050082,0
+RVT.US,D,20090130,000000,3.02277,3.04564,2.94625,2.96509,286075.14025686,0
+RVT.US,D,20090202,000000,2.88117,2.97279,2.88117,2.97279,461263.79715618,0
+RVT.US,D,20090203,000000,2.92299,3.03813,2.92299,3.03813,293489.04350852,0
+RVT.US,D,20090204,000000,3.0418,3.09131,2.99613,2.9998,262314.81740774,0
+RVT.US,D,20090205,000000,2.9424,3.04564,2.82744,3.02277,348438.52264335,0
+RVT.US,D,20090206,000000,3.07612,3.15667,3.06477,3.15264,279346.95906947,0
+RVT.US,D,20090209,000000,3.15264,3.23309,3.11418,3.19493,392953.93540673,0
+RVT.US,D,20090210,000000,3.14512,3.16041,3.02277,3.06102,386592.61019151,0
+RVT.US,D,20090211,000000,3.03392,3.07245,2.9998,3.0418,272299.91178998,0
+RVT.US,D,20090212,000000,3.02641,3.05315,2.95374,3.05315,399864.47813843,0
+RVT.US,D,20090213,000000,3.05315,3.07245,2.9921,3.0418,334214.32218727,0
+RVT.US,D,20090217,000000,2.95374,2.95374,2.86589,2.92683,460839.3533279,0
+RVT.US,D,20090218,000000,2.93847,2.93847,2.79706,2.81206,441304.27280948,0
+RVT.US,D,20090219,000000,2.88511,2.88511,2.75102,2.7664,356440.03531557,0
+RVT.US,D,20090220,000000,2.70873,2.71679,2.52522,2.61711,562651.48358296,0
+RVT.US,D,20090223,000000,2.62087,2.63633,2.45659,2.46034,418836.47739722,0
+RVT.US,D,20090224,000000,2.44879,2.55578,2.43727,2.55194,462455.01262397,0
+RVT.US,D,20090225,000000,2.57126,2.61711,2.50627,2.59798,418802.35126028,0
+RVT.US,D,20090226,000000,2.62491,2.65931,2.54819,2.56338,319900.54062169,0
+RVT.US,D,20090227,000000,2.49071,2.54445,2.4639,2.4639,453798.70469909,0
+RVT.US,D,20090302,000000,2.44505,2.44505,2.27654,2.29952,715934.35988786,0
+RVT.US,D,20090303,000000,2.27654,2.29192,2.10804,2.18455,834444.83552764,0
+RVT.US,D,20090304,000000,2.16562,2.21906,2.06604,2.20003,670404.7609921,0
+RVT.US,D,20090305,000000,2.16955,2.16955,2.04315,2.05469,512811.32701413,0
+RVT.US,D,20090306,000000,2.01998,2.11207,1.93222,1.98586,820517.10588628,0
+RVT.US,D,20090309,000000,1.92424,1.99721,1.88243,1.89002,1051933.9056141,0
+RVT.US,D,20090310,000000,1.91309,2.11976,1.90521,2.11976,640745.9486601,0
+RVT.US,D,20090311,000000,2.17714,2.18849,2.10804,2.15023,460659.12466716,0
+RVT.US,D,20090312,000000,2.11207,2.32624,2.11207,2.31892,527469.5692745,0
+RVT.US,D,20090313,000000,2.39159,2.39159,2.3073,2.32259,402081.61059818,0
+RVT.US,D,20090316,000000,2.3991,2.40669,2.32259,2.37237,540900.33704657,0
+RVT.US,D,20090317,000000,2.35296,2.46034,2.34921,2.46034,382257.52435751,0
+RVT.US,D,20090318,000000,2.42958,2.63249,2.42573,2.54059,387833.94842294,0
+RVT.US,D,20090319,000000,2.62865,2.63249,2.54059,2.54059,409555.23458951,0
+RVT.US,D,20090320,000000,2.57885,2.58252,2.47936,2.50993,316013.36033511,0
+RVT.US,D,20090323,000000,2.62491,2.72457,2.57501,2.72457,391514.23900429,0
+RVT.US,D,20090324,000000,2.73592,2.73592,2.68209,2.69354,380626.93487652,0
+RVT.US,D,20090325,000000,2.69738,2.7814,2.64759,2.73957,515231.083412,0
+RVT.US,D,20090326,000000,2.76246,2.83879,2.75871,2.83879,287721.72636454,0
+RVT.US,D,20090327,000000,2.84666,2.84666,2.75102,2.79322,253633.98132193,0
+RVT.US,D,20090330,000000,2.75102,2.75102,2.61317,2.64375,350489.29018549,0
+RVT.US,D,20090331,000000,2.71679,2.75102,2.64375,2.70113,395078.28743165,0
+RVT.US,D,20090401,000000,2.61317,2.74323,2.61317,2.72795,306971.00048602,0
+RVT.US,D,20090402,000000,2.75477,2.92683,2.75477,2.90406,634469.93878724,0
+RVT.US,D,20090403,000000,2.87732,2.9424,2.86589,2.93847,742539.94940491,0
+RVT.US,D,20090406,000000,2.92683,2.92683,2.88117,2.91934,706403.56970372,0
+RVT.US,D,20090407,000000,2.88511,2.88511,2.79322,2.81206,335913.16394213,0
+RVT.US,D,20090408,000000,2.80456,2.84291,2.79322,2.82368,226771.379336,0
+RVT.US,D,20090409,000000,2.9348,2.9921,2.92299,2.9921,326726.83445281,0
+RVT.US,D,20090413,000000,2.96922,3.01892,2.95374,3.01892,331631.40019711,0
+RVT.US,D,20090414,000000,2.9921,3.00729,2.91934,2.92683,325556.9478206,0
+RVT.US,D,20090415,000000,2.92299,2.96922,2.91548,2.94981,299718.12994308,0
+RVT.US,D,20090416,000000,3.01122,3.03813,2.96509,3.03813,368301.00078809,0
+RVT.US,D,20090417,000000,3.05315,3.09131,3.01892,3.0839,362191.35583286,0
+RVT.US,D,20090420,000000,3.07612,3.07612,2.88511,2.90789,402936.89690541,0
+RVT.US,D,20090421,000000,2.82368,3.05315,2.82368,3.03813,247125.48714112,0
+RVT.US,D,20090422,000000,2.95768,3.126,2.95768,3.05708,441890.81578825,0
+RVT.US,D,20090423,000000,3.03392,3.11418,2.9921,3.01892,416532.96315333,0
+RVT.US,D,20090424,000000,3.02277,3.13745,3.02277,3.12225,377534.25371573,0
+RVT.US,D,20090427,000000,3.0839,3.13745,3.06477,3.09553,224317.49680117,0
+RVT.US,D,20090428,000000,3.06477,3.12985,3.04948,3.09131,318530.16293493,0
+RVT.US,D,20090429,000000,3.09909,3.20243,3.09909,3.18321,386171.36568857,0
+RVT.US,D,20090430,000000,3.24444,3.34795,3.20637,3.24444,490501.36498524,0
+RVT.US,D,20090501,000000,3.26393,3.30201,3.19493,3.28654,671617.30529547,0
+RVT.US,D,20090504,000000,3.29057,3.36709,3.27528,3.30201,572318.77831489,0
+RVT.US,D,20090505,000000,3.32863,3.3595,3.2826,3.3595,462699.2277915,0
+RVT.US,D,20090506,000000,3.39015,3.47033,3.36305,3.47033,525844.31200241,0
+RVT.US,D,20090507,000000,3.55847,3.61192,3.41294,3.43207,329437.72945651,0
+RVT.US,D,20090508,000000,3.48195,3.55078,3.42447,3.54271,445120.00149683,0
+RVT.US,D,20090511,000000,3.46648,3.53531,3.44735,3.50117,591847.46018262,0
+RVT.US,D,20090512,000000,3.51243,3.52002,3.45128,3.50465,350597.00080522,0
+RVT.US,D,20090513,000000,3.47033,3.47033,3.33249,3.33249,473292.1939881,0
+RVT.US,D,20090514,000000,3.38247,3.40909,3.34402,3.37102,299002.54750897,0
+RVT.US,D,20090515,000000,3.39756,3.39756,3.30566,3.31354,333328.10906842,0
+RVT.US,D,20090518,000000,3.33249,3.41678,3.29807,3.40909,400679.23965804,0
+RVT.US,D,20090519,000000,3.40909,3.42063,3.16041,3.20243,1505099.1438961,0
+RVT.US,D,20090520,000000,3.24837,3.25204,3.12225,3.13745,1664094.9488144,0
+RVT.US,D,20090521,000000,3.0418,3.10293,2.96509,3.01122,1501733.4536397,0
+RVT.US,D,20090522,000000,3.06102,3.06862,2.99613,3.02641,1010210.4374297,0
+RVT.US,D,20090526,000000,3.01122,3.1336,3.01122,3.11812,1167172.5378742,0
+RVT.US,D,20090527,000000,3.12225,3.1411,3.05315,3.06862,1019108.8276386,0
+RVT.US,D,20090528,000000,3.13745,3.13745,3.0418,3.11418,916475.53721321,0
+RVT.US,D,20090529,000000,3.12225,3.20637,3.11418,3.20637,687672.58628712,0
+RVT.US,D,20090601,000000,3.25204,3.39756,3.25204,3.34795,782838.65137181,0
+RVT.US,D,20090602,000000,3.31354,3.38247,3.30201,3.34402,791398.97953653,0
+RVT.US,D,20090603,000000,3.32104,3.32863,3.2599,3.29807,763235.3185795,0
+RVT.US,D,20090604,000000,3.30969,3.37102,3.28654,3.37102,879487.07053013,0
+RVT.US,D,20090605,000000,3.40506,3.41294,3.33249,3.34795,792334.24897723,0
+RVT.US,D,20090608,000000,3.32863,3.33643,3.27528,3.32489,700435.76150517,0
+RVT.US,D,20090609,000000,3.31711,3.34795,3.29423,3.33643,660403.66998316,0
+RVT.US,D,20090610,000000,3.37469,3.37843,3.2826,3.30566,908027.18543536,0
+RVT.US,D,20090611,000000,3.32104,3.37102,3.30969,3.33249,775712.68740063,0
+RVT.US,D,20090612,000000,3.30201,3.39381,3.29057,3.39381,829665.04347155,0
+RVT.US,D,20090615,000000,3.34402,3.35143,3.24069,3.27144,718724.17158324,0
+RVT.US,D,20090616,000000,3.27528,3.28654,3.14898,3.19098,847687.90954651,0
+RVT.US,D,20090617,000000,3.16041,3.17926,3.1411,3.14512,1031900.7967847,0
+RVT.US,D,20090618,000000,3.17926,3.18321,3.11418,3.17561,506684.61899042,0
+RVT.US,D,20090619,000000,3.18714,3.21752,3.15667,3.17561,547546.40221695,0
+RVT.US,D,20090622,000000,3.13745,3.13745,3.0418,3.04948,676474.94760149,0
+RVT.US,D,20090623,000000,3.04564,3.09131,3.00729,3.05315,540023.72190376,0
+RVT.US,D,20090624,000000,3.10687,3.11418,3.05315,3.07612,561097.67791011,0
+RVT.US,D,20090625,000000,3.07245,3.15667,3.05708,3.15264,474940.91297933,0
+RVT.US,D,20090626,000000,3.1411,3.17186,3.09909,3.15264,431662.57268027,0
+RVT.US,D,20090629,000000,3.17186,3.21752,3.14898,3.21395,575988.40447844,0
+RVT.US,D,20090630,000000,3.21395,3.23703,3.16041,3.21752,696180.65880462,0
+RVT.US,D,20090701,000000,3.22155,3.2826,3.22155,3.27144,604868.71431134,0
+RVT.US,D,20090702,000000,3.21002,3.21002,3.15264,3.17186,554981.6343042,0
+RVT.US,D,20090706,000000,3.09909,3.15264,3.07245,3.1411,790160.84063043,0
+RVT.US,D,20090707,000000,3.10687,3.126,3.02277,3.03813,535845.40301135,0
+RVT.US,D,20090708,000000,3.06102,3.06102,2.94981,3.00335,617145.59207791,0
+RVT.US,D,20090709,000000,3.03813,3.03813,2.96509,2.9998,822877.1415445,0
+RVT.US,D,20090710,000000,2.97681,3.01892,2.93847,2.98807,627255.46014836,0
+RVT.US,D,20090713,000000,2.98431,3.05708,2.9348,3.04948,508528.49682732,0
+RVT.US,D,20090714,000000,3.05315,3.08005,3.03017,3.06862,604137.13525054,0
+RVT.US,D,20090715,000000,3.13745,3.19493,3.12225,3.17561,637494.36767414,0
+RVT.US,D,20090716,000000,3.16041,3.25606,3.14512,3.24069,564240.48183455,0
+RVT.US,D,20090717,000000,3.2254,3.30566,3.21002,3.25204,587363.07249948,0
+RVT.US,D,20090720,000000,3.27885,3.32104,3.26393,3.30201,374828.69092092,0
+RVT.US,D,20090721,000000,3.32104,3.33249,3.25204,3.29423,545805.96923265,0
+RVT.US,D,20090722,000000,3.29057,3.33643,3.27144,3.30969,603753.21620989,0
+RVT.US,D,20090723,000000,3.30969,3.42063,3.30969,3.4014,747116.05108111,0
+RVT.US,D,20090724,000000,3.4014,3.43957,3.37843,3.41678,584455.95220833,0
+RVT.US,D,20090727,000000,3.39756,3.46246,3.39015,3.43592,641216.24948489,0
+RVT.US,D,20090728,000000,3.43592,3.45128,3.39015,3.45128,569568.42496534,0
+RVT.US,D,20090729,000000,3.39381,3.4436,3.39381,3.41678,589683.64981184,0
+RVT.US,D,20090730,000000,3.46648,3.51243,3.46246,3.50117,839288.61409051,0
+RVT.US,D,20090731,000000,3.42063,3.55078,3.42063,3.51627,428980.47160462,0
+RVT.US,D,20090803,000000,3.53531,3.59682,3.51243,3.5775,523761.55120689,0
+RVT.US,D,20090804,000000,3.58904,3.64634,3.58904,3.64634,466489.36187614,0
+RVT.US,D,20090805,000000,3.64634,3.67315,3.56607,3.65374,831748.87070885,0
+RVT.US,D,20090806,000000,3.65777,3.68065,3.59279,3.65777,531564.7057081,0
+RVT.US,D,20090807,000000,3.64249,3.71534,3.64249,3.67315,877234.74549164,0
+RVT.US,D,20090810,000000,3.67315,3.72276,3.66546,3.68833,521339.66192546,0
+RVT.US,D,20090811,000000,3.67315,3.67691,3.59682,3.63508,542224.85773682,0
+RVT.US,D,20090812,000000,3.61192,3.75726,3.61192,3.70382,1090779.0474355,0
+RVT.US,D,20090813,000000,3.70738,3.76505,3.67315,3.74582,602838.20916302,0
+RVT.US,D,20090814,000000,3.73813,3.74178,3.64634,3.69612,519749.59723209,0
+RVT.US,D,20090817,000000,3.58904,3.60039,3.54271,3.57356,439441.19902056,0
+RVT.US,D,20090818,000000,3.55443,3.61192,3.54271,3.5851,305666.74218959,0
+RVT.US,D,20090819,000000,3.52762,3.63095,3.52762,3.59682,483518.30421252,0
+RVT.US,D,20090820,000000,3.60039,3.67315,3.5851,3.65017,475220.32072558,0
+RVT.US,D,20090821,000000,3.67691,3.77255,3.66931,3.74966,468053.83196678,0
+RVT.US,D,20090824,000000,3.77255,3.82627,3.74966,3.76505,567631.76669362,0
+RVT.US,D,20090825,000000,3.77639,3.8183,3.75351,3.80687,538186.24271754,0
+RVT.US,D,20090826,000000,3.76879,3.81465,3.74178,3.75351,787639.77226349,0
+RVT.US,D,20090827,000000,3.73053,3.77639,3.67691,3.74966,443162.01438953,0
+RVT.US,D,20090828,000000,3.78033,3.78033,3.69612,3.70015,793911.51636923,0
+RVT.US,D,20090831,000000,3.73053,3.73053,3.63508,3.66931,538924.220429,0
+RVT.US,D,20090901,000000,3.63095,3.70382,3.5625,3.56607,480138.75021303,0
+RVT.US,D,20090902,000000,3.54694,3.55847,3.51627,3.52387,465740.71974686,0
+RVT.US,D,20090903,000000,3.5625,3.5625,3.51627,3.55078,423921.27180227,0
+RVT.US,D,20090904,000000,3.55847,3.61576,3.54694,3.61192,284396.56089579,0
+RVT.US,D,20090908,000000,3.63508,3.67691,3.62346,3.67691,537472.793167,0
+RVT.US,D,20090909,000000,3.66931,3.76505,3.66931,3.74966,504335.24774999,0
+RVT.US,D,20090910,000000,3.73448,3.80687,3.71132,3.80687,432764.20703858,0
+RVT.US,D,20090911,000000,3.79917,3.83387,3.78792,3.80687,572510.73783522,0
+RVT.US,D,20090914,000000,3.78792,3.84924,3.7613,3.84147,427402.13777083,0
+RVT.US,D,20090915,000000,3.84147,3.87578,3.82627,3.87204,413619.4442115,0
+RVT.US,D,20090916,000000,3.87204,3.97537,3.87204,3.97537,559121.56129254,0
+RVT.US,D,20090917,000000,3.96778,4.02516,3.95623,3.97152,483268.75683611,0
+RVT.US,D,20090918,000000,3.98681,4.02891,3.96009,4.02132,520993.06834709,0
+RVT.US,D,20090921,000000,3.96778,4.00209,3.94461,3.98324,399926.33176164,0
+RVT.US,D,20090922,000000,3.95623,4.01354,3.95623,3.98324,519397.67144483,0
+RVT.US,D,20090923,000000,3.96412,4.02891,3.95623,3.96412,480106.75695965,0
+RVT.US,D,20090924,000000,3.94461,3.94846,3.87204,3.88733,767562.93932106,0
+RVT.US,D,20090925,000000,3.8454,3.9102,3.8454,3.86059,521539.08653824,0
+RVT.US,D,20090928,000000,3.86453,3.9524,3.86453,3.94086,471373.66522663,0
+RVT.US,D,20090929,000000,3.94846,3.96009,3.91797,3.93326,375811.95024169,0
+RVT.US,D,20090930,000000,3.95623,4.00584,3.86453,3.9524,615672.83598031,0
+RVT.US,D,20091001,000000,3.92192,3.93702,3.86059,3.86809,474388.4961375,0
+RVT.US,D,20091002,000000,3.81091,3.82243,3.75726,3.81091,393321.85782068,0
+RVT.US,D,20091005,000000,3.82627,3.86453,3.79149,3.853,435952.86795954,0
+RVT.US,D,20091006,000000,3.87981,3.94086,3.86059,3.92567,586442.7332437,0
+RVT.US,D,20091007,000000,3.8951,3.96009,3.8951,3.93326,391978.14117841,0
+RVT.US,D,20091008,000000,3.94086,4.00584,3.94086,4.00209,359848.38324312,0
+RVT.US,D,20091009,000000,3.99084,4.03661,3.96778,4.02891,307242.94313981,0
+RVT.US,D,20091012,000000,4.04401,4.07861,4.02516,4.07495,357874.3995091,0
+RVT.US,D,20091013,000000,4.05573,4.10542,4.02132,4.08236,476720.80430946,0
+RVT.US,D,20091014,000000,4.09389,4.12455,4.07861,4.12071,752623.15643087,0
+RVT.US,D,20091015,000000,4.09389,4.13234,4.09023,4.12071,609887.38932607,0
+RVT.US,D,20091016,000000,4.07111,4.15532,4.06332,4.13619,548852.79339693,0
+RVT.US,D,20091019,000000,4.12071,4.19732,4.11293,4.13984,598052.01845624,0
+RVT.US,D,20091020,000000,4.13984,4.17435,4.07495,4.15147,622742.27853716,0
+RVT.US,D,20091021,000000,4.13619,4.19338,4.09023,4.09389,457114.27219182,0
+RVT.US,D,20091022,000000,4.09023,4.15916,4.04401,4.12071,475467.73521844,0
+RVT.US,D,20091023,000000,4.12071,4.1284,4.04823,4.05948,440353.0067421,0
+RVT.US,D,20091026,000000,4.06726,4.09802,3.96009,3.98681,463937.36669759,0
+RVT.US,D,20091027,000000,3.97152,4.01729,3.92192,3.93702,567397.14950211,0
+RVT.US,D,20091028,000000,3.84147,3.90251,3.73813,3.75726,847212.27651282,0
+RVT.US,D,20091029,000000,3.78407,3.83772,3.78407,3.83772,421607.09314058,0
+RVT.US,D,20091030,000000,3.79571,3.8183,3.67691,3.70382,507663.61254407,0
+RVT.US,D,20091102,000000,3.73053,3.77639,3.61576,3.71534,615369.9665149,0
+RVT.US,D,20091103,000000,3.67691,3.74582,3.67691,3.73813,362027.12379881,0
+RVT.US,D,20091104,000000,3.75726,3.79571,3.73448,3.73448,580930.29568503,0
+RVT.US,D,20091105,000000,3.75726,3.8454,3.75726,3.83387,644177.75830679,0
+RVT.US,D,20091106,000000,3.80311,3.86059,3.80311,3.84924,291104.47968937,0
+RVT.US,D,20091109,000000,3.86809,3.97152,3.86809,3.92567,393856.14515225,0
+RVT.US,D,20091110,000000,3.90655,3.96009,3.87578,3.93326,315053.56273348,0
+RVT.US,D,20091111,000000,3.9524,3.97537,3.91797,3.93702,366121.19379062,0
+RVT.US,D,20091112,000000,3.92192,3.95623,3.87981,3.88348,273948.63078121,0
+RVT.US,D,20091113,000000,3.88733,3.90655,3.85684,3.87204,351340.31072559,0
+RVT.US,D,20091116,000000,3.90655,3.98681,3.90655,3.95623,450885.18575726,0
+RVT.US,D,20091117,000000,3.9524,4.00584,3.93702,3.99843,382127.4184604,0
+RVT.US,D,20091118,000000,3.96009,3.98681,3.93702,3.96412,380446.70621577,0
+RVT.US,D,20091119,000000,3.90655,3.90655,3.853,3.87981,613905.74195152,0
+RVT.US,D,20091120,000000,3.853,3.88348,3.83772,3.85684,469722.81335182,0
+RVT.US,D,20091123,000000,3.8951,3.94846,3.89126,3.89905,591795.20453543,0
+RVT.US,D,20091124,000000,3.8951,3.9102,3.85684,3.88733,519105.46639723,0
+RVT.US,D,20091125,000000,3.89905,3.91423,3.88733,3.89126,437940.71543668,0
+RVT.US,D,20091127,000000,3.75726,3.85684,3.75726,3.82243,345730.82696498,0
+RVT.US,D,20091130,000000,3.82243,3.82243,3.75726,3.8183,440136.51906084,0
+RVT.US,D,20091201,000000,3.84147,3.89126,3.84147,3.89126,478566.81502991,0
+RVT.US,D,20091202,000000,3.89126,3.96778,3.87578,3.94846,780656.71149078,0
+RVT.US,D,20091203,000000,3.92932,3.9944,3.92192,3.94086,523207.00148151,0
+RVT.US,D,20091204,000000,3.96009,4.05573,3.92932,3.98681,1908477.5476983,0
+RVT.US,D,20091207,000000,3.97152,4.00997,3.97152,3.99843,421896.09886284,0
+RVT.US,D,20091208,000000,3.9524,3.96009,3.9102,3.92932,553806.4154631,0
+RVT.US,D,20091209,000000,3.9102,3.93702,3.88733,3.93702,563336.13920546,0
+RVT.US,D,20091210,000000,3.94086,3.97537,3.93702,3.93702,605502.18072841,0
+RVT.US,D,20091211,000000,3.95623,3.97912,3.91423,3.94461,506791.26316838,0
+RVT.US,D,20091214,000000,3.96412,4.00997,3.94461,4.00997,509898.87451408,0
+RVT.US,D,20091215,000000,3.99084,4.04401,3.98681,4.00584,671163.00109737,0
+RVT.US,D,20091216,000000,4.00997,4.05189,3.9944,4.05189,881261.62965136,0
+RVT.US,D,20091217,000000,4.02132,4.03285,3.98324,4.02891,610176.39504833,0
+RVT.US,D,20091218,000000,4.02516,4.04401,3.97912,4.00584,414720.01212803,0
+RVT.US,D,20091221,000000,4.04823,4.07111,4.02891,4.05573,516252.73463684,0
+RVT.US,D,20091222,000000,4.05573,4.09389,4.05189,4.09023,734696.27011607,0
+RVT.US,D,20091223,000000,4.07111,4.13984,4.07111,4.13234,696831.18829017,0
+RVT.US,D,20091224,000000,4.12071,4.18204,4.12071,4.17041,309123.07999721,0
+RVT.US,D,20091228,000000,4.17435,4.18588,4.15147,4.16675,530591.04436334,0
+RVT.US,D,20091229,000000,4.15916,4.17435,4.13234,4.16675,626421.50267672,0
+RVT.US,D,20091230,000000,4.12071,4.15532,4.11293,4.13984,661044.60149269,0
+RVT.US,D,20091231,000000,4.12455,4.17041,4.12455,4.1284,614222.47516007,0
+RVT.US,D,20100104,000000,4.15532,4.22808,4.13619,4.20464,510098.29912686,0
+RVT.US,D,20100105,000000,4.18588,4.23961,4.18588,4.23961,430697.44286974,0
+RVT.US,D,20100106,000000,4.21626,4.23174,4.19732,4.20867,459189.56789488,0
+RVT.US,D,20100107,000000,4.17435,4.25855,4.17435,4.25855,514673.33436127,0
+RVT.US,D,20100108,000000,4.25855,4.2774,4.22808,4.26239,612191.97001174,0
+RVT.US,D,20100111,000000,4.26642,4.27384,4.24693,4.26239,569634.54435568,0
+RVT.US,D,20100112,000000,4.25855,4.25855,4.18982,4.22011,567399.28238568,0
+RVT.US,D,20100113,000000,4.20464,4.28144,4.20117,4.28144,554213.7962229,0
+RVT.US,D,20100114,000000,4.23174,4.29681,4.22808,4.29279,444326.56881283,0
+RVT.US,D,20100115,000000,4.26642,4.28144,4.20867,4.23961,548656.56810948,0
+RVT.US,D,20100119,000000,4.25096,4.29681,4.25096,4.28922,567533.65404991,0
+RVT.US,D,20100120,000000,4.24693,4.25855,4.19338,4.23174,713056.03352475,0
+RVT.US,D,20100121,000000,4.24308,4.25096,4.1435,4.1435,497921.66688758,0
+RVT.US,D,20100122,000000,4.10928,4.14734,4.05573,4.07861,494523.98337783,0
+RVT.US,D,20100125,000000,4.10542,4.10542,4.03661,4.07495,511963.50579935,0
+RVT.US,D,20100126,000000,4.06726,4.08236,4.01729,4.01729,562241.96993961,0
+RVT.US,D,20100127,000000,3.99843,4.03661,3.97912,4.01729,861705.22029736,0
+RVT.US,D,20100128,000000,4.00997,4.01729,3.94086,3.97537,528082.77329777,0
+RVT.US,D,20100129,000000,3.97912,4.01729,3.89905,3.91423,503197.35437118,0
+RVT.US,D,20100201,000000,3.93326,3.97152,3.93326,3.96412,453856.29255519,0
+RVT.US,D,20100202,000000,3.94846,4.00997,3.94846,3.99843,692611.27816837,0
+RVT.US,D,20100203,000000,3.97537,4.00997,3.96412,3.98681,498523.14005126,0
+RVT.US,D,20100204,000000,3.94846,3.96009,3.8454,3.86453,1686460.3658157,0
+RVT.US,D,20100205,000000,3.83772,3.86453,3.77255,3.86059,1167401.8228567,0
+RVT.US,D,20100208,000000,3.82243,3.87578,3.81465,3.83772,567947.43346037,0
+RVT.US,D,20100209,000000,3.853,3.87981,3.82627,3.85684,601309.99809287,0
+RVT.US,D,20100210,000000,3.82627,3.87981,3.81465,3.86453,607295.93580167,0
+RVT.US,D,20100211,000000,3.8454,3.93702,3.83387,3.93702,385358.73705254,0
+RVT.US,D,20100212,000000,3.90251,3.95623,3.86809,3.95623,460834.021119,0
+RVT.US,D,20100216,000000,4.01354,4.04401,3.94846,4.04401,611158.58792733,0
+RVT.US,D,20100217,000000,4.05573,4.09802,4.05573,4.08236,544534.7706314,0
+RVT.US,D,20100218,000000,4.05573,4.1284,4.05573,4.12455,760855.02052748,0
+RVT.US,D,20100219,000000,4.10542,4.15532,4.09023,4.13619,380446.70621577,0
+RVT.US,D,20100222,000000,4.15147,4.16291,4.13619,4.14734,451626.36279408,0
+RVT.US,D,20100223,000000,4.13984,4.15147,4.10186,4.13234,623617.82723819,0
+RVT.US,D,20100224,000000,4.10928,4.15532,4.10186,4.15147,488914.49961722,0
+RVT.US,D,20100225,000000,4.09802,4.14734,4.08236,4.13619,380205.69037358,0
+RVT.US,D,20100226,000000,4.12071,4.15916,4.11293,4.1435,446651.41189232,0
+RVT.US,D,20100301,000000,4.13234,4.23558,4.13234,4.23558,732053.62738626,0
+RVT.US,D,20100302,000000,4.22808,4.28144,4.22011,4.25096,465554.09243544,0
+RVT.US,D,20100303,000000,4.25096,4.30806,4.25096,4.28528,626250.87199199,0
+RVT.US,D,20100304,000000,4.28144,4.3121,4.28144,4.30806,311275.15950843,0
+RVT.US,D,20100305,000000,4.32382,4.40747,4.30806,4.40015,643590.14888624,0
+RVT.US,D,20100308,000000,4.40015,4.44215,4.40015,4.41899,696998.61964957,0
+RVT.US,D,20100309,000000,4.33873,4.45735,4.33873,4.43071,628757.01017401,0
+RVT.US,D,20100310,000000,4.43071,4.48435,4.43071,4.47657,682147.35142708,0
+RVT.US,D,20100311,000000,4.45735,4.4806,4.42275,4.46888,478589.21030729,0
+RVT.US,D,20100312,000000,4.4806,4.49186,4.46138,4.48819,416760.11525237,0
+RVT.US,D,20100315,000000,4.48819,4.49186,4.43071,4.48435,384258.169136,0
+RVT.US,D,20100316,000000,4.48819,4.52252,4.47282,4.51501,519966.08491335,0
+RVT.US,D,20100317,000000,4.53368,4.5875,4.53368,4.56856,419963.70635824,0
+RVT.US,D,20100318,000000,4.57211,4.58383,4.55309,4.55683,519764.52741702,0
+RVT.US,D,20100319,000000,4.54896,4.56856,4.48435,4.49616,443142.81843748,0
+RVT.US,D,20100322,000000,4.47282,4.53002,4.46495,4.53002,457698.68228703,0
+RVT.US,D,20100323,000000,4.52618,4.57211,4.51501,4.57211,275628.27658406,0
+RVT.US,D,20100324,000000,4.56086,4.56856,4.53808,4.53808,341905.50030162,0
+RVT.US,D,20100325,000000,4.5455,4.57587,4.49186,4.49186,581699.2002081,0
+RVT.US,D,20100326,000000,4.49936,4.53368,4.47282,4.50321,428823.70466302,0
+RVT.US,D,20100329,000000,4.51136,4.55683,4.50714,4.53368,683174.33486082,0
+RVT.US,D,20100330,000000,4.53368,4.56086,4.51501,4.53808,448341.72211297,0
+RVT.US,D,20100331,000000,4.52252,4.56856,4.51501,4.53368,459429.51729529,0
+RVT.US,D,20100401,000000,4.5455,4.59509,4.5455,4.58383,810905.26612689,0
+RVT.US,D,20100405,000000,4.59509,4.66008,4.5875,4.64451,666704.20801694,0
+RVT.US,D,20100406,000000,4.63288,4.70996,4.63288,4.69861,409347.27844248,0
+RVT.US,D,20100407,000000,4.68314,4.70996,4.66768,4.6792,494610.36516198,0
+RVT.US,D,20100408,000000,4.65614,4.69496,4.63288,4.69496,436592.7330273,0
+RVT.US,D,20100409,000000,4.69055,4.73275,4.67602,4.73275,334078.88408125,0
+RVT.US,D,20100412,000000,4.73275,4.77073,4.72908,4.756,723207.49282461,0
+RVT.US,D,20100413,000000,4.75197,4.77889,4.73275,4.77889,382631.84542214,0
+RVT.US,D,20100414,000000,4.78273,4.87856,4.78273,4.87856,786112.62763513,0
+RVT.US,D,20100415,000000,4.83964,4.89009,4.83646,4.8751,525372.94473583,0
+RVT.US,D,20100416,000000,4.85183,4.87856,4.78676,4.82877,784859.55854412,0
+RVT.US,D,20100419,000000,4.80983,4.83964,4.74043,4.80607,531994.48174527,0
+RVT.US,D,20100420,000000,4.83646,4.8751,4.80158,4.85868,283622.32416382,0
+RVT.US,D,20100421,000000,4.85868,4.90107,4.85183,4.88287,362919.73556832,0
+RVT.US,D,20100422,000000,4.83964,4.94767,4.82482,4.94307,233780.03471141,0
+RVT.US,D,20100423,000000,4.94467,4.98714,4.93632,4.97871,490882.08470055,0
+RVT.US,D,20100426,000000,5.00084,5.01659,4.95498,4.97458,548684.29559576,0
+RVT.US,D,20100427,000000,4.95498,4.98152,4.85577,4.8751,790846.56269471,0
+RVT.US,D,20100428,000000,4.86298,4.87856,4.80607,4.85183,731077.83315795,0
+RVT.US,D,20100429,000000,4.88588,4.93182,4.85577,4.92825,773723.77348171,0
+RVT.US,D,20100430,000000,4.92056,4.9247,4.80983,4.81695,643419.51820151,0
+RVT.US,D,20100503,000000,4.83646,4.89732,4.82108,4.88588,529083.09568701,0
+RVT.US,D,20100504,000000,4.85577,4.85577,4.72168,4.74043,918891.02784397,0
+RVT.US,D,20100505,000000,4.63691,4.70621,4.5875,4.62209,669956.85544467,0
+RVT.US,D,20100506,000000,4.54896,4.64854,3.4436,4.38861,1738097.4767831,0
+RVT.US,D,20100507,000000,4.39639,4.41112,4.23961,4.3121,790854.02778717,0
+RVT.US,D,20100510,000000,4.43447,4.57211,4.41112,4.51501,770337.82083153,0
+RVT.US,D,20100511,000000,4.47657,4.6026,4.44976,4.54193,593464.18592048,0
+RVT.US,D,20100512,000000,4.56856,4.67602,4.54896,4.66768,675392.5091952,0
+RVT.US,D,20100513,000000,4.66768,4.69055,4.60653,4.62595,632958.79078557,0
+RVT.US,D,20100514,000000,4.54896,4.56856,4.47657,4.50321,450995.02926056,0
+RVT.US,D,20100517,000000,4.51136,4.5455,4.38093,4.51501,940680.56628442,0
+RVT.US,D,20100518,000000,4.5455,4.57211,4.43851,4.4459,690405.87656819,0
+RVT.US,D,20100519,000000,4.4039,4.44976,4.3121,4.36573,581661.87474582,0
+RVT.US,D,20100520,000000,4.1435,4.2548,4.09802,4.10542,1132609.1597979,0
+RVT.US,D,20100521,000000,4.03661,4.20464,4.02516,4.15916,1033889.7107036,0
+RVT.US,D,20100524,000000,4.15916,4.23558,4.13619,4.15532,513681.54350627,0
+RVT.US,D,20100525,000000,4.10186,4.13984,3.96009,4.13234,674403.91766553,0
+RVT.US,D,20100526,000000,4.16291,4.26239,4.11293,4.16675,605291.02525605,0
+RVT.US,D,20100527,000000,4.30065,4.34632,4.18982,4.34632,570491.96354647,0
+RVT.US,D,20100528,000000,4.33516,4.34238,4.24693,4.30806,559589.72923378,0
+RVT.US,D,20100601,000000,4.22405,4.30065,4.1782,4.1782,417809.49396348,0
+RVT.US,D,20100602,000000,4.20867,4.29279,4.15916,4.28528,409224.63763784,0
+RVT.US,D,20100603,000000,4.29279,4.36179,4.2548,4.33516,366086.00121189,0
+RVT.US,D,20100604,000000,4.21626,4.2548,4.12455,4.15532,696341.69151334,0
+RVT.US,D,20100607,000000,4.15532,4.17041,4.01729,4.02891,787428.61679114,0
+RVT.US,D,20100608,000000,4.03661,4.05948,3.94461,4.00997,797443.57154321,0
+RVT.US,D,20100609,000000,4.05573,4.12071,4.00997,4.02516,761042.71428068,0
+RVT.US,D,20100610,000000,4.07495,4.15532,4.07495,4.15532,593959.0149062,0
+RVT.US,D,20100611,000000,4.12455,4.21626,4.10928,4.21626,490356.32890322,0
+RVT.US,D,20100614,000000,4.23961,4.3121,4.22808,4.24308,583373.51380205,0
+RVT.US,D,20100615,000000,4.28528,4.35419,4.2774,4.35036,466675.98918755,0
+RVT.US,D,20100616,000000,4.30441,4.39265,4.30441,4.36179,883554.47947747,0
+RVT.US,D,20100617,000000,4.35419,4.42275,4.32382,4.39639,1596417.4870401,0
+RVT.US,D,20100618,000000,4.36179,4.44976,4.36179,4.41899,637913.47929352,0
+RVT.US,D,20100621,000000,4.46888,4.48435,4.34632,4.36958,425775.81405698,0
+RVT.US,D,20100622,000000,4.36573,4.41544,4.2699,4.2774,357060.70443127,0
+RVT.US,D,20100623,000000,4.26642,4.27384,4.21261,4.23558,553595.25999073,0
+RVT.US,D,20100624,000000,4.20464,4.26642,4.18588,4.19338,789314.08585744,0
+RVT.US,D,20100625,000000,4.18204,4.27384,4.15916,4.24693,447992.99565104,0
+RVT.US,D,20100628,000000,4.26642,4.29279,4.19732,4.24308,387596.13190609,0
+RVT.US,D,20100629,000000,4.14734,4.14734,4.06332,4.07861,767548.00913614,0
+RVT.US,D,20100630,000000,4.05892,4.12953,4.03904,4.04336,697492.38219352,0
+RVT.US,D,20100701,000000,4.02516,4.04055,3.86453,3.98324,797847.75297767,0
+RVT.US,D,20100702,000000,3.97912,4.00584,3.87204,3.94461,557239.29155159,0
+RVT.US,D,20100706,000000,3.96778,4.02516,3.9102,3.92932,669914.19777348,0
+RVT.US,D,20100707,000000,3.92567,4.07111,3.91797,4.06726,447566.4189392,0
+RVT.US,D,20100708,000000,4.08236,4.13619,4.04055,4.1284,549612.099944,0
+RVT.US,D,20100709,000000,4.10928,4.1782,4.10542,4.16291,376523.26690869,0
+RVT.US,D,20100712,000000,4.13234,4.18204,4.10928,4.13984,652334.97147883,0
+RVT.US,D,20100713,000000,4.18982,4.2548,4.17041,4.24308,716315.07960317,0
+RVT.US,D,20100714,000000,4.20464,4.26239,4.17041,4.23961,599041.6764277,0
+RVT.US,D,20100715,000000,4.2548,4.2548,4.15916,4.22011,453197.2315354,0
+RVT.US,D,20100716,000000,4.19732,4.19732,4.05573,4.05948,357822.1438619,0
+RVT.US,D,20100719,000000,4.09389,4.12455,4.02516,4.12071,1016596.2908059,0
+RVT.US,D,20100720,000000,4.05189,4.17041,4.04823,4.16675,326349.31406283,0
+RVT.US,D,20100721,000000,4.19732,4.20117,4.11687,4.15147,475189.39391398,0
+RVT.US,D,20100722,000000,4.20867,4.2774,4.18982,4.2774,673475.04687552,0
+RVT.US,D,20100723,000000,4.26239,4.36179,4.24308,4.35419,718795.62318248,0
+RVT.US,D,20100726,000000,4.35036,4.45397,4.33105,4.45397,476185.4505361,0
+RVT.US,D,20100727,000000,4.46138,4.47282,4.39639,4.40015,617879.30402226,0
+RVT.US,D,20100728,000000,4.38861,4.40015,4.29681,4.30806,363693.9723003,0
+RVT.US,D,20100729,000000,4.34632,4.36958,4.26239,4.3121,431078.16258505,0
+RVT.US,D,20100730,000000,4.27384,4.35805,4.2548,4.31594,299166.77954302,0
+RVT.US,D,20100802,000000,4.40015,4.42706,4.37324,4.39639,404609.07761579,0
+RVT.US,D,20100803,000000,4.37718,4.40747,4.33873,4.37718,396681.14942637,0
+RVT.US,D,20100804,000000,4.38093,4.43071,4.37718,4.42275,390755.998899,0
+RVT.US,D,20100805,000000,4.40015,4.41544,4.37718,4.39265,349586.01399819,0
+RVT.US,D,20100806,000000,4.36179,4.38477,4.3121,4.38093,515815.49350722,0
+RVT.US,D,20100809,000000,4.40015,4.4459,4.38477,4.43851,334773.13767977,0
+RVT.US,D,20100810,000000,4.38477,4.40747,4.33516,4.38093,394863.93263396,0
+RVT.US,D,20100811,000000,4.3121,4.3121,4.19732,4.19732,686203.02951484,0
+RVT.US,D,20100812,000000,4.11293,4.18982,4.10542,4.14734,556539.70574417,0
+RVT.US,D,20100813,000000,4.13984,4.15916,4.10928,4.10928,246190.21770043,0
+RVT.US,D,20100816,000000,4.0863,4.16675,4.0863,4.14734,368302.06722987,0
+RVT.US,D,20100817,000000,4.18204,4.2548,4.15147,4.22808,400550.20020269,0
+RVT.US,D,20100818,000000,4.20117,4.26642,4.18982,4.22405,330479.64307516,0
+RVT.US,D,20100819,000000,4.19338,4.22011,4.10928,4.11293,477682.73479465,0
+RVT.US,D,20100820,000000,4.11293,4.13234,4.06332,4.13234,481145.47125295,0
+RVT.US,D,20100823,000000,4.13984,4.1782,4.10928,4.10928,485799.42317906,0
+RVT.US,D,20100824,000000,4.04401,4.10542,4.01729,4.04823,585399.75318326,0
+RVT.US,D,20100825,000000,4.00209,4.09023,3.98324,4.08236,691364.60772802,0
+RVT.US,D,20100826,000000,4.0863,4.12071,4.02132,4.02132,551876.15584206,0
+RVT.US,D,20100827,000000,4.05573,4.16291,4.01729,4.15147,574694.81059981,0
+RVT.US,D,20100830,000000,4.10928,4.13984,4.05948,4.07111,404208.09550667,0
+RVT.US,D,20100831,000000,4.03904,4.0863,4.01579,4.05488,550129.32420709,0
+RVT.US,D,20100901,000000,4.10928,4.21261,4.09389,4.19732,645141.82167553,0
+RVT.US,D,20100902,000000,4.1782,4.27384,4.1782,4.2699,457470.4637462,0
+RVT.US,D,20100903,000000,4.3121,4.35036,4.28144,4.35036,532249.3613306,0
+RVT.US,D,20100907,000000,4.29279,4.30806,4.26642,4.28144,871109.10390973,0
+RVT.US,D,20100908,000000,4.2699,4.31594,4.26239,4.28922,646632.70728339,0
+RVT.US,D,20100909,000000,4.33105,4.34238,4.28144,4.30065,419692.83014623,0
+RVT.US,D,20100910,000000,4.30441,4.35036,4.25096,4.33105,580365.08154185,0
+RVT.US,D,20100913,000000,4.37718,4.41544,4.36958,4.4039,934087.82320304,0
+RVT.US,D,20100914,000000,4.39265,4.44976,4.38093,4.42275,525528.64523566,0
+RVT.US,D,20100915,000000,4.38093,4.44976,4.38093,4.43071,447197.43008347,0
+RVT.US,D,20100916,000000,4.41899,4.43447,4.39265,4.42275,604459.20066799,0
+RVT.US,D,20100917,000000,4.44976,4.46888,4.38093,4.43851,398182.69945203,0
+RVT.US,D,20100920,000000,4.44215,4.5455,4.44215,4.53002,707682.23339744,0
+RVT.US,D,20100921,000000,4.53368,4.58383,4.52252,4.54193,654585.16363375,0
+RVT.US,D,20100922,000000,4.46888,4.53808,4.46888,4.51501,776440.00069431,0
+RVT.US,D,20100923,000000,4.47282,4.52618,4.43851,4.46138,607172.22855524,0
+RVT.US,D,20100924,000000,4.49936,4.59135,4.49616,4.5875,465572.2219457,0
+RVT.US,D,20100927,000000,4.57587,4.59903,4.53002,4.53002,413321.90695499,0
+RVT.US,D,20100928,000000,4.55309,4.61057,4.52252,4.61057,604444.27048307,0
+RVT.US,D,20100929,000000,4.57981,4.65614,4.57981,4.65614,571227.80837438,0
+RVT.US,D,20100930,000000,4.68952,4.68952,4.59237,4.6461,457606.96829398,0
+RVT.US,D,20101001,000000,4.66768,4.67602,4.62595,4.67602,397873.43133595,0
+RVT.US,D,20101004,000000,4.62989,4.67161,4.57587,4.61057,691767.72272071,0
+RVT.US,D,20101005,000000,4.62595,4.756,4.62595,4.74043,1591563.0440595,0
+RVT.US,D,20101006,000000,4.72908,4.73715,4.69055,4.69861,508942.2762378,0
+RVT.US,D,20101007,000000,4.71746,4.72908,4.68314,4.70996,575920.15220455,0
+RVT.US,D,20101008,000000,4.69861,4.80158,4.69496,4.77889,510837.34328011,0
+RVT.US,D,20101011,000000,4.76726,4.8133,4.76379,4.79398,354714.5325162,0
+RVT.US,D,20101012,000000,4.75985,4.82482,4.72534,4.8133,436620.46051355,0
+RVT.US,D,20101013,000000,4.81695,4.90884,4.8133,4.88588,610508.05844178,0
+RVT.US,D,20101014,000000,4.85868,4.90107,4.83646,4.88287,644340.92389907,0
+RVT.US,D,20101015,000000,4.90575,4.90575,4.83242,4.8705,382063.43195362,0
+RVT.US,D,20101018,000000,4.81695,4.91663,4.81695,4.91251,386538.22166075,0
+RVT.US,D,20101019,000000,4.83242,4.89009,4.73715,4.78273,701075.62657291,0
+RVT.US,D,20101020,000000,4.79792,4.85183,4.77073,4.83646,438979.42972999,0
+RVT.US,D,20101021,000000,4.84359,4.88588,4.75197,4.82108,634715.22039655,0
+RVT.US,D,20101022,000000,4.83964,4.8705,4.82108,4.86298,356009.19283661,0
+RVT.US,D,20101025,000000,4.88588,4.95142,4.88588,4.90575,418833.27807188,0
+RVT.US,D,20101026,000000,4.97458,4.97458,4.85577,4.88588,652150.47705096,0
+RVT.US,D,20101027,000000,4.86298,4.89009,4.80607,4.88588,404600.54608156,0
+RVT.US,D,20101028,000000,4.90575,4.90884,4.82482,4.85577,647473.0634057,0
+RVT.US,D,20101029,000000,4.79492,4.89084,4.79492,4.8705,278194.13550574,0
+RVT.US,D,20101101,000000,4.88588,4.93529,4.83646,4.86693,545253.55239084,0
+RVT.US,D,20101102,000000,4.93266,4.94898,4.89385,4.93632,433737.86838335,0
+RVT.US,D,20101103,000000,4.95498,4.99352,4.9247,4.9699,462143.61162432,0
+RVT.US,D,20101104,000000,5.03159,5.08972,5.02381,5.08972,512241.84710383,0
+RVT.US,D,20101105,000000,5.1038,5.15781,5.10014,5.11552,322266.97493059,0
+RVT.US,D,20101108,000000,5.09639,5.1534,5.08476,5.13896,445104.00487014,0
+RVT.US,D,20101109,000000,5.14646,5.16222,5.06966,5.09639,625471.30305112,0
+RVT.US,D,20101110,000000,5.08972,5.14974,5.02015,5.13474,345816.14230735,0
+RVT.US,D,20101111,000000,5.0813,5.14974,5.06618,5.14974,363992.57599857,0
+RVT.US,D,20101112,000000,5.08476,5.11926,5.04669,5.05409,397454.31971657,0
+RVT.US,D,20101115,000000,5.05409,5.0813,5.00796,5.00796,384313.62410854,0
+RVT.US,D,20101116,000000,4.98499,4.98499,4.86298,4.89732,652465.07737594,0
+RVT.US,D,20101117,000000,4.87856,4.93182,4.8751,4.90107,395417.41591757,0
+RVT.US,D,20101118,000000,4.93182,5.02015,4.93182,4.9699,614565.86941309,0
+RVT.US,D,20101119,000000,4.9668,5.00796,4.94307,4.99718,348658.20964995,0
+RVT.US,D,20101122,000000,4.97458,5.04304,4.94767,5.02381,320441.22660394,0
+RVT.US,D,20101123,000000,4.97458,4.99352,4.9397,4.98986,289563.47131787,0
+RVT.US,D,20101124,000000,5.01227,5.09282,5.01227,5.08476,483564.16120904,0
+RVT.US,D,20101126,000000,5.04997,5.08476,5.04997,5.06225,157916.56583718,0
+RVT.US,D,20101129,000000,5.0269,5.05409,4.96258,5.0391,373574.55538813,0
+RVT.US,D,20101130,000000,4.99221,5.03159,4.97682,5.0119,280232.10574652,0
+RVT.US,D,20101201,000000,5.05822,5.16222,5.05822,5.16222,726183.93183143,0
+RVT.US,D,20101202,000000,5.13098,5.20732,5.11552,5.20732,431528.20101604,0
+RVT.US,D,20101203,000000,5.1729,5.22663,5.16597,5.22663,304244.10885563,0
+RVT.US,D,20101206,000000,5.22261,5.26086,5.20413,5.26086,435900.61231233,0
+RVT.US,D,20101207,000000,5.32237,5.32631,5.28056,5.28308,471143.31380223,0
+RVT.US,D,20101208,000000,5.28056,5.32237,5.27296,5.29528,426398.61605625,0
+RVT.US,D,20101209,000000,5.33756,5.33756,5.2767,5.31796,539400.91990449,0
+RVT.US,D,20101210,000000,5.31796,5.35678,5.26799,5.34093,575820.97311904,0
+RVT.US,D,20101213,000000,5.34093,5.35238,5.29959,5.29959,617282.09662569,0
+RVT.US,D,20101214,000000,5.31796,5.34553,5.30643,5.31365,456687.69547999,0
+RVT.US,D,20101215,000000,5.31037,5.35678,5.28815,5.31796,613690.32071206,0
+RVT.US,D,20101216,000000,5.33625,5.39326,5.30858,5.38623,449297.25394747,0
+RVT.US,D,20101217,000000,5.39054,5.41371,5.34093,5.4107,545428.44884269,0
+RVT.US,D,20101220,000000,5.42074,5.47166,5.40629,5.45289,663757.62937995,0
+RVT.US,D,20101221,000000,5.47166,5.53223,5.45289,5.52126,500039.62026184,0
+RVT.US,D,20101222,000000,5.52539,5.57461,5.51319,5.57461,687858.14715675,0
+RVT.US,D,20101223,000000,5.5854,5.60969,5.56683,5.5854,555205.58707791,0
+RVT.US,D,20101227,000000,5.5477,5.61691,5.52126,5.61691,342891.95894774,0
+RVT.US,D,20101228,000000,5.62834,5.62834,5.57133,5.60969,382130.61778574,0
+RVT.US,D,20101229,000000,5.58005,5.61212,5.57687,5.58005,632065.11257429,0
+RVT.US,D,20101230,000000,5.55295,5.58812,5.55295,5.56055,487826.72900204,0
+RVT.US,D,20101231,000000,5.57133,5.57845,5.5463,5.56214,405513.42024488,0
+RVT.US,D,20110103,000000,5.57845,5.67363,5.57845,5.64428,484358.66033484,0
+RVT.US,D,20110104,000000,5.64025,5.66744,5.53223,5.5897,529880.79413813,0
+RVT.US,D,20110105,000000,5.60574,5.72708,5.60574,5.71273,911893.03688634,0
+RVT.US,D,20110106,000000,5.73197,5.73608,5.67363,5.70026,527692.45560644,0
+RVT.US,D,20110107,000000,5.69435,5.71639,5.5553,5.62451,592953.36030806,0
+RVT.US,D,20110110,000000,5.59805,5.61691,5.54039,5.60152,552565.07723167,0
+RVT.US,D,20110111,000000,5.63143,5.66304,5.5944,5.60152,521109.31050107,0
+RVT.US,D,20110112,000000,5.64728,5.64728,5.60969,5.62451,629745.60170368,0
+RVT.US,D,20110113,000000,5.64025,5.70851,5.63603,5.68536,431709.49611857,0
+RVT.US,D,20110114,000000,5.72277,5.72277,5.65075,5.70026,618780.44732601,0
+RVT.US,D,20110118,000000,5.70748,5.71508,5.65263,5.69895,682504.60942325,0
+RVT.US,D,20110119,000000,5.69895,5.70317,5.60255,5.6109,695027.8352409,0
+RVT.US,D,20110120,000000,5.59805,5.60152,5.52951,5.55989,741953.40642613,0
+RVT.US,D,20110121,000000,5.58249,5.59805,5.53617,5.5553,477582.48926736,0
+RVT.US,D,20110124,000000,5.54386,5.5944,5.54039,5.58249,480023.57450082,0
+RVT.US,D,20110125,000000,5.57845,5.57845,5.52951,5.57845,785215.75009851,0
+RVT.US,D,20110126,000000,5.57845,5.64428,5.56683,5.60969,645579.06280516,0
+RVT.US,D,20110127,000000,5.61691,5.70449,5.60574,5.66304,672088.67256205,0
+RVT.US,D,20110128,000000,5.65075,5.65075,5.47166,5.48685,582772.04063836,0
+RVT.US,D,20110131,000000,5.50972,5.54198,5.46153,5.50972,449765.4218887,0
+RVT.US,D,20110201,000000,5.5477,5.63143,5.5477,5.62094,399645.85757362,0
+RVT.US,D,20110202,000000,5.59805,5.65413,5.59805,5.64728,487067.42245498,0
+RVT.US,D,20110203,000000,5.63022,5.65263,5.58736,5.65263,553610.19017566,0
+RVT.US,D,20110204,000000,5.64025,5.66304,5.60969,5.66304,486105.49196979,0
+RVT.US,D,20110207,000000,5.64025,5.72277,5.64025,5.69004,400336.91184679,0
+RVT.US,D,20110208,000000,5.67795,5.71639,5.66744,5.71639,691697.33756326,0
+RVT.US,D,20110209,000000,5.68207,5.69435,5.62094,5.64728,928068.82579906,0
+RVT.US,D,20110210,000000,5.6183,5.69239,5.6109,5.68789,522226.94148607,0
+RVT.US,D,20110211,000000,5.67607,5.76131,5.66548,5.76131,770031.75204079,0
+RVT.US,D,20110214,000000,5.76665,5.8578,5.76131,5.81138,1517217.1218376,0
+RVT.US,D,20110215,000000,5.80538,5.8396,5.79282,5.81494,867229.38871561,0
+RVT.US,D,20110216,000000,5.85423,5.912,5.84626,5.912,1339171.4674107,0
+RVT.US,D,20110218,000000,5.96685,5.96685,5.912,5.93516,740318.55117804,0
+RVT.US,D,20110222,000000,5.8669,5.89025,5.77743,5.78101,777081.99864562,0
+RVT.US,D,20110223,000000,5.78175,5.80772,5.64428,5.69435,1049744.5006407,0
+RVT.US,D,20110224,000000,5.6967,5.72661,5.58736,5.70748,1066031.1994985,0
+RVT.US,D,20110225,000000,5.71508,5.82778,5.71508,5.82778,843626.89924986,0
+RVT.US,D,20110228,000000,5.85479,5.87055,5.79244,5.84261,660109.332052,0
+RVT.US,D,20110301,000000,5.85058,5.86193,5.73795,5.757,638144.89715969,0
+RVT.US,D,20110302,000000,5.76609,5.81589,5.757,5.80538,591736.55023755,0
+RVT.US,D,20110303,000000,5.86989,5.9164,5.86989,5.90103,484175.23234875,0
+RVT.US,D,20110304,000000,5.90103,5.90103,5.8396,5.88086,424473.6886441,0
+RVT.US,D,20110307,000000,5.87355,5.89025,5.76609,5.83145,837860.64854765,0
+RVT.US,D,20110308,000000,5.87665,5.90853,5.78878,5.88546,722385.26621256,0
+RVT.US,D,20110309,000000,5.85423,5.87665,5.83145,5.83623,459675.86534637,0
+RVT.US,D,20110310,000000,5.76131,5.76131,5.6967,5.69895,1044383.4978146,0
+RVT.US,D,20110311,000000,5.68394,5.74696,5.66548,5.71227,705505.62572531,0
+RVT.US,D,20110314,000000,5.68394,5.72277,5.64204,5.7193,394810.61054498,0
+RVT.US,D,20110315,000000,5.60255,5.69895,5.54479,5.6801,549932.03247788,0
+RVT.US,D,20110316,000000,5.6576,5.67607,5.54479,5.61372,549411.60888944,0
+RVT.US,D,20110317,000000,5.65413,5.67016,5.61212,5.63556,574311.95800093,0
+RVT.US,D,20110318,000000,5.69239,5.71508,5.66548,5.69895,706821.61488132,0
+RVT.US,D,20110321,000000,5.75344,5.80013,5.73018,5.76609,723462.37240994,0
+RVT.US,D,20110322,000000,5.78101,5.78878,5.7493,5.77743,583303.12864461,0
+RVT.US,D,20110323,000000,5.76609,5.79667,5.73487,5.79244,678936.29522876,0
+RVT.US,D,20110324,000000,5.82011,5.8396,5.78101,5.82011,649869.35808443,0
+RVT.US,D,20110325,000000,5.84195,5.89822,5.82011,5.86989,847778.55709778,0
+RVT.US,D,20110328,000000,5.88086,5.89446,5.85902,5.86193,405647.7919091,0
+RVT.US,D,20110329,000000,5.85058,5.89446,5.81138,5.89025,735066.32541359,0
+RVT.US,D,20110330,000000,5.90487,5.9526,5.89822,5.94689,634852.79138612,0
+RVT.US,D,20110331,000000,5.93807,5.96,5.92372,5.96,448135.8988495,0
+RVT.US,D,20110401,000000,6.00531,6.00531,5.97491,5.98992,698251.68874058,0
+RVT.US,D,20110404,000000,5.99855,6.04411,5.98992,6.03296,385673.33737751,0
+RVT.US,D,20110405,000000,6.03512,6.09484,6.02959,6.07084,309501.66682898,0
+RVT.US,D,20110406,000000,6.0866,6.10947,6.04037,6.0835,493832.92910466,0
+RVT.US,D,20110407,000000,6.06822,6.10582,6.04037,6.0639,482001.82400196,0
+RVT.US,D,20110408,000000,6.07084,6.10245,5.98552,6.01787,392047.45989408,0
+RVT.US,D,20110411,000000,6.00108,6.05621,5.93956,5.95541,439340.95349328,0
+RVT.US,D,20110412,000000,5.90262,5.93628,5.87712,5.90487,294369.92441846,0
+RVT.US,D,20110413,000000,5.912,5.9526,5.85902,5.90487,279647.69565132,0
+RVT.US,D,20110414,000000,5.87665,5.90853,5.85058,5.90853,260979.6322997,0
+RVT.US,D,20110415,000000,5.92532,5.93141,5.88546,5.9164,390079.87481075,0
+RVT.US,D,20110418,000000,5.86989,5.86989,5.80538,5.84626,535633.18109722,0
+RVT.US,D,20110419,000000,5.82778,5.86989,5.82778,5.86989,376493.40653885,0
+RVT.US,D,20110420,000000,5.93141,5.98232,5.92532,5.9436,378129.32822873,0
+RVT.US,D,20110421,000000,5.96329,6.00971,5.9526,6.00971,360863.63581728,0
+RVT.US,D,20110425,000000,6.01787,6.02959,5.93956,6.00971,498481.54882186,0
+RVT.US,D,20110426,000000,6.01787,6.12645,5.99855,6.0866,745746.73983612,0
+RVT.US,D,20110427,000000,6.09484,6.10582,6.05246,6.10245,430653.71875678,0
+RVT.US,D,20110428,000000,6.11445,6.11445,6.07582,6.10245,435501.76308677,0
+RVT.US,D,20110429,000000,6.10132,6.13807,6.10132,6.13807,399436.83498481,0
+RVT.US,D,20110502,000000,6.13714,6.14529,6.06822,6.0835,609229.39474806,0
+RVT.US,D,20110503,000000,6.07843,6.07843,5.96114,5.98852,490813.83242666,0
+RVT.US,D,20110504,000000,6.00108,6.00108,5.9164,5.93141,466397.64788309,0
+RVT.US,D,20110505,000000,5.87712,5.94125,5.84626,5.86764,542569.31843163,0
+RVT.US,D,20110506,000000,5.92072,5.93141,5.86193,5.87665,260537.05896118,0
+RVT.US,D,20110509,000000,5.88086,5.92888,5.8669,5.92072,338002.32338834,0
+RVT.US,D,20110510,000000,5.96329,6.00108,5.9526,5.98992,632650.58911128,0
+RVT.US,D,20110511,000000,5.9451,5.98064,5.89886,5.93628,547589.05988813,0
+RVT.US,D,20110512,000000,5.90853,5.98232,5.87355,5.98232,294944.73653766,0
+RVT.US,D,20110513,000000,5.99227,5.99227,5.8743,5.89531,321726.28894835,0
+RVT.US,D,20110516,000000,5.8669,5.89822,5.80772,5.80772,420703.81695327,0
+RVT.US,D,20110517,000000,5.80772,5.89025,5.7433,5.82778,596107.89509207,0
+RVT.US,D,20110518,000000,5.82367,5.86989,5.81589,5.86989,432083.81718321,0
+RVT.US,D,20110519,000000,5.90487,5.90853,5.84626,5.89822,362123.10355897,0
+RVT.US,D,20110520,000000,5.89531,5.90984,5.82778,5.85976,278289.04882411,0
+RVT.US,D,20110523,000000,5.80772,5.80772,5.74696,5.757,372239.37028009,0
+RVT.US,D,20110524,000000,5.76937,5.78418,5.7223,5.74162,251190.76320489,0
+RVT.US,D,20110525,000000,5.73318,5.81494,5.72896,5.81138,324999.19876988,0
+RVT.US,D,20110526,000000,5.76937,5.8743,5.76937,5.8743,299326.74580996,0
+RVT.US,D,20110527,000000,5.86267,5.92129,5.85976,5.89531,466528.82022198,0
+RVT.US,D,20110531,000000,5.9436,5.97538,5.91978,5.97538,438695.75621663,0
+RVT.US,D,20110601,000000,5.97735,5.98064,5.80472,5.82367,546454.36583466,0
+RVT.US,D,20110602,000000,5.8396,5.84261,5.75643,5.82011,435781.17083302,0
+RVT.US,D,20110603,000000,5.75344,5.78822,5.7104,5.74162,522122.43019167,0
+RVT.US,D,20110606,000000,5.77266,5.77688,5.65413,5.67016,463764.60312929,0
+RVT.US,D,20110607,000000,5.70148,5.73318,5.68263,5.71396,433389.14192141,0
+RVT.US,D,20110608,000000,5.7056,5.7056,5.65891,5.68263,381855.47580661,0
+RVT.US,D,20110609,000000,5.69061,5.71396,5.65028,5.68667,416693.99586204,0
+RVT.US,D,20110610,000000,5.68667,5.68667,5.56852,5.60799,453974.66759272,0
+RVT.US,D,20110613,000000,5.58005,5.64728,5.54554,5.57331,378485.51978312,0
+RVT.US,D,20110614,000000,5.61212,5.66744,5.61212,5.64728,264439.16943267,0
+RVT.US,D,20110615,000000,5.62741,5.63556,5.52998,5.56467,585382.69011479,0
+RVT.US,D,20110616,000000,5.58005,5.67213,5.44015,5.53223,869712.06517847,0
+RVT.US,D,20110617,000000,5.59263,5.59263,5.52539,5.54957,234699.30752541,0
+RVT.US,D,20110620,000000,5.54554,5.58371,5.52192,5.56852,270660.79077475,0
+RVT.US,D,20110621,000000,5.60434,5.67363,5.59263,5.67016,455947.58488495,0
+RVT.US,D,20110622,000000,5.67016,5.71396,5.65413,5.66304,324645.14009906,0
+RVT.US,D,20110623,000000,5.6154,5.68263,5.54554,5.68263,425691.56515639,0
+RVT.US,D,20110624,000000,5.67363,5.67363,5.56852,5.59263,455333.31441991,0
+RVT.US,D,20110627,000000,5.58371,5.64728,5.56467,5.63556,515428.37514123,0
+RVT.US,D,20110628,000000,5.66744,5.73318,5.65028,5.73318,342028.14110627,0
+RVT.US,D,20110629,000000,5.77266,5.80472,5.7223,5.78034,528726.90413263,0
+RVT.US,D,20110630,000000,5.80951,5.85058,5.79694,5.85058,348166.57998956,0
+RVT.US,D,20110701,000000,5.85976,5.94125,5.84261,5.9269,286645.68660894,0
+RVT.US,D,20110705,000000,5.91387,5.94125,5.90487,5.93338,287961.67576494,0
+RVT.US,D,20110706,000000,5.95541,5.99113,5.92822,5.98308,390473.39182742,0
+RVT.US,D,20110707,000000,6.03456,6.08284,6.01964,6.04797,684909.43563621,0
+RVT.US,D,20110708,000000,6.00342,6.03456,5.96806,6.03456,335311.69077845,0
+RVT.US,D,20110711,000000,5.97735,5.98064,5.87055,5.90262,533563.21760304,0
+RVT.US,D,20110712,000000,5.88218,5.93338,5.86267,5.8743,421264.76532934,0
+RVT.US,D,20110713,000000,5.90487,5.95381,5.88218,5.90262,306895.28311967,0
+RVT.US,D,20110714,000000,5.8743,5.93338,5.796,5.82011,319901.60706347,0
+RVT.US,D,20110715,000000,5.83145,5.85976,5.80772,5.83145,193119.80898123,0
+RVT.US,D,20110718,000000,5.81494,5.83145,5.72896,5.77688,318844.7632599,0
+RVT.US,D,20110719,000000,5.79169,5.88283,5.79169,5.87121,380090.51466139,0
+RVT.US,D,20110720,000000,5.90262,5.90262,5.83145,5.8743,308429.89284048,0
+RVT.US,D,20110721,000000,5.9269,5.9571,5.89072,5.92943,401552.65547552,0
+RVT.US,D,20110722,000000,5.91818,5.94941,5.89531,5.92129,297834.79376033,0
+RVT.US,D,20110725,000000,5.85976,5.91387,5.84261,5.86267,351630.38288964,0
+RVT.US,D,20110726,000000,5.87853,5.87853,5.80388,5.83623,419180.93809203,0
+RVT.US,D,20110727,000000,5.78418,5.78418,5.66304,5.68263,723235.22031088,0
+RVT.US,D,20110728,000000,5.67945,5.70795,5.61212,5.62834,555305.8326052,0
+RVT.US,D,20110729,000000,5.54198,5.61962,5.49763,5.59093,478918.74081718,0
+RVT.US,D,20110801,000000,5.67016,5.68263,5.47879,5.56852,863633.34703484,0
+RVT.US,D,20110802,000000,5.56392,5.60021,5.42411,5.43395,535257.7935908,0
+RVT.US,D,20110803,000000,5.46659,5.46659,5.23526,5.43209,1214980.0564112,0
+RVT.US,D,20110804,000000,5.37244,5.37244,5.10173,5.10605,1545864.9473626,0
+RVT.US,D,20110805,000000,5.16155,5.18903,4.88588,5.0119,1716093.583545,0
+RVT.US,D,20110808,000000,4.83543,4.90209,4.45481,4.46259,1732818.5899743,0
+RVT.US,D,20110809,000000,4.55272,4.78817,4.39584,4.78817,1369212.0658999,0
+RVT.US,D,20110810,000000,4.70584,4.78497,4.5844,4.58843,1362583.0637979,0
+RVT.US,D,20110811,000000,4.63167,4.93332,4.60822,4.85136,1048644.9991658,0
+RVT.US,D,20110812,000000,4.92694,4.96258,4.82699,4.85868,882434.7156089,0
+RVT.US,D,20110815,000000,4.91747,5.02381,4.91747,5.02381,323279.0281794,0
+RVT.US,D,20110816,000000,4.96042,5.00356,4.90209,4.94974,439512.65061978,0
+RVT.US,D,20110817,000000,4.99221,5.03516,4.91326,4.95704,351604.78828694,0
+RVT.US,D,20110818,000000,4.8042,4.8042,4.64732,4.67902,882127.58037638,0
+RVT.US,D,20110819,000000,4.61966,4.74325,4.57972,4.5919,495385.66833573,0
+RVT.US,D,20110822,000000,4.73388,4.7411,4.54896,4.59237,619006.53298328,0
+RVT.US,D,20110823,000000,4.6356,4.81161,4.59988,4.81161,698150.37677152,0
+RVT.US,D,20110824,000000,4.83158,4.87856,4.75694,4.85868,486235.5978669,0
+RVT.US,D,20110825,000000,4.89046,4.91747,4.72168,4.75309,469641.76377659,0
+RVT.US,D,20110826,000000,4.7154,4.84686,4.63992,4.84255,523740.2223713,0
+RVT.US,D,20110829,000000,4.89441,5.06966,4.89441,5.06225,489848.70261613,0
+RVT.US,D,20110830,000000,5.0389,5.13371,4.98236,5.11805,460877.74523196,0
+RVT.US,D,20110831,000000,5.14121,5.17365,5.0601,5.10014,683318.30450107,0
+RVT.US,D,20110901,000000,5.13849,5.17009,4.97045,4.98677,576037.4608003,0
+RVT.US,D,20110902,000000,4.8493,4.93069,4.82108,4.86946,427693.27637666,0
+RVT.US,D,20110906,000000,4.72684,4.81911,4.67527,4.81911,428897.28914582,0
+RVT.US,D,20110907,000000,4.85531,4.9668,4.84255,4.95085,614860.20734426,0
+RVT.US,D,20110908,000000,4.90668,4.97843,4.83158,4.87921,408468.5304161,0
+RVT.US,D,20110909,000000,4.83927,4.83927,4.69515,4.74718,507906.76126982,0
+RVT.US,D,20110912,000000,4.66739,4.75552,4.62783,4.72684,433615.22757869,0
+RVT.US,D,20110913,000000,4.7154,4.81517,4.68361,4.79492,322453.60224201,0
+RVT.US,D,20110914,000000,4.81911,4.95788,4.76322,4.88634,570617.80367645,0
+RVT.US,D,20110915,000000,4.9427,4.95085,4.85531,4.95085,338752.03195939,0
+RVT.US,D,20110916,000000,4.9668,4.99877,4.90322,4.95085,439928.56291383,0
+RVT.US,D,20110919,000000,4.8751,4.91035,4.79492,4.87921,187203.1899881,0
+RVT.US,D,20110920,000000,4.88634,4.92694,4.77954,4.79117,587031.40910603,0
+RVT.US,D,20110921,000000,4.79868,4.79868,4.59988,4.61571,480901.25608542,0
+RVT.US,D,20110922,000000,4.48023,4.52777,4.38458,4.46448,974128.44625928,0
+RVT.US,D,20110923,000000,4.44432,4.49232,4.40859,4.45641,491552.8765799,0
+RVT.US,D,20110926,000000,4.48023,4.5363,4.40859,4.5363,381153.75711563,0
+RVT.US,D,20110927,000000,4.58383,4.70331,4.55599,4.57972,677077.48720694,0
+RVT.US,D,20110928,000000,4.58816,4.61571,4.44432,4.44825,577272.40038106,0
+RVT.US,D,20110929,000000,4.52017,4.55599,4.39639,4.51202,359957.16030463,0
+RVT.US,D,20110930,000000,4.47188,4.51314,4.41412,4.41825,391010.87848433,0
+RVT.US,D,20111003,000000,4.39274,4.40427,4.16534,4.21317,1030743.7074538,0
+RVT.US,D,20111004,000000,4.13769,4.32467,4.0456,4.30085,1560580.777479,0
+RVT.US,D,20111005,000000,4.30882,4.45247,4.28893,4.41271,485587.20126491,0
+RVT.US,D,20111006,000000,4.43625,4.54427,4.40427,4.54427,423216.35378597,0
+RVT.US,D,20111007,000000,4.55187,4.57587,4.40427,4.44432,642774.32092485,0
+RVT.US,D,20111010,000000,4.52017,4.60822,4.52017,4.60822,398696.72438978,0
+RVT.US,D,20111011,000000,4.58383,4.66327,4.55599,4.62783,503561.01101802,0
+RVT.US,D,20111012,000000,4.67161,4.71943,4.65951,4.68755,441197.62863153,0
+RVT.US,D,20111013,000000,4.66739,4.70724,4.62341,4.70724,235763.61642145,0
+RVT.US,D,20111014,000000,4.76322,4.80739,4.71943,4.79868,414438.47149821,0
+RVT.US,D,20111017,000000,4.7832,4.7832,4.68361,4.69139,460877.74523196,0
+RVT.US,D,20111018,000000,4.70331,4.82286,4.61966,4.80739,332619.99172678,0
+RVT.US,D,20111019,000000,4.81517,4.84686,4.70331,4.72684,595928.73287309,0
+RVT.US,D,20111020,000000,4.73913,4.73913,4.60822,4.70331,310487.05903331,0
+RVT.US,D,20111021,000000,4.77954,4.83927,4.72347,4.7832,604112.60708962,0
+RVT.US,D,20111024,000000,4.77954,4.95498,4.76726,4.9427,484008.86743113,0
+RVT.US,D,20111025,000000,4.93069,4.93407,4.80486,4.84115,472143.63619149,0
+RVT.US,D,20111026,000000,4.90668,4.93069,4.79868,4.91448,405719.24350835,0
+RVT.US,D,20111027,000000,5.078,5.16222,5.02559,5.14176,891591.1847284,0
+RVT.US,D,20111028,000000,5.14176,5.20966,5.13004,5.18181,568708.872891,0
+RVT.US,D,20111031,000000,5.12827,5.13277,5.05456,5.05456,281649.40687159,0
+RVT.US,D,20111101,000000,4.92273,4.93849,4.8493,4.85362,302185.87622103,0
+RVT.US,D,20111102,000000,4.9231,4.97045,4.88634,4.95788,405896.27284375,0
+RVT.US,D,20111103,000000,5.03571,5.08401,4.93069,5.05607,414941.83201818,0
+RVT.US,D,20111104,000000,5.02737,5.06479,4.99549,5.06479,318904.48399956,0
+RVT.US,D,20111107,000000,5.06225,5.06966,4.9668,5.04997,270730.10949043,0
+RVT.US,D,20111108,000000,5.06658,5.14176,5.00215,5.14176,348676.3391602,0
+RVT.US,D,20111109,000000,4.99117,5.01659,4.88588,4.89385,405179.62396787,0
+RVT.US,D,20111110,000000,4.97505,4.98714,4.88287,4.88588,353014.62431954,0
+RVT.US,D,20111111,000000,4.95835,5.02381,4.95835,5.02381,469173.59583535,0
+RVT.US,D,20111114,000000,5.00665,5.02288,4.93069,4.9668,272418.28682751,0
+RVT.US,D,20111115,000000,4.94673,5.01461,4.90668,5.00665,314887.19781587,0
+RVT.US,D,20111116,000000,4.97458,5.03413,4.93069,4.93407,410433.98261588,0
+RVT.US,D,20111117,000000,4.93407,4.97045,4.83487,4.85531,345644.44518084,0
+RVT.US,D,20111118,000000,4.91813,4.91813,4.82539,4.86946,404282.74643125,0
+RVT.US,D,20111121,000000,4.81114,4.81114,4.72347,4.76726,312510.09908917,0
+RVT.US,D,20111122,000000,4.76726,4.78695,4.70724,4.74718,542507.46480841,0
+RVT.US,D,20111123,000000,4.69515,4.69965,4.57972,4.5919,685710.33341268,0
+RVT.US,D,20111125,000000,4.58637,4.61057,4.52533,4.54924,263548.69054671,0
+RVT.US,D,20111128,000000,4.72787,4.75197,4.66327,4.7154,377141.80314085,0
+RVT.US,D,20111129,000000,4.73631,4.76406,4.6792,4.71971,373825.16920634,0
+RVT.US,D,20111130,000000,4.85081,4.9215,4.8463,4.91279,506156.73030953,0
+RVT.US,D,20111201,000000,4.93407,4.98293,4.90668,4.93849,392700.12226318,0
+RVT.US,D,20111202,000000,4.97101,5.00272,4.93069,4.95085,320795.28527476,0
+RVT.US,D,20111205,000000,5.01659,5.04406,4.97505,5.0119,475915.64076586,0
+RVT.US,D,20111206,000000,5.00272,5.04406,4.97505,5.04031,342015.34380491,0
+RVT.US,D,20111207,000000,5.00759,5.04406,4.93069,5.02737,435374.856515,0
+RVT.US,D,20111208,000000,4.93407,5.00272,4.88588,4.90209,366353.67809858,0
+RVT.US,D,20111209,000000,4.90988,5.05129,4.88588,5.04031,519640.82017058,0
+RVT.US,D,20111212,000000,5.0119,5.0119,4.87819,4.95835,446744.19232714,0
+RVT.US,D,20111213,000000,4.97871,5.00272,4.81695,4.83731,369803.61725552,0
+RVT.US,D,20111214,000000,4.8133,4.82108,4.74775,4.78113,292883.30457772,0
+RVT.US,D,20111215,000000,4.82108,4.82952,4.74775,4.79688,419239.5923899,0
+RVT.US,D,20111216,000000,4.8133,4.86187,4.8133,4.83731,442493.35539372,0
+RVT.US,D,20111219,000000,4.86543,4.87406,4.71971,4.72411,318089.72247996,0
+RVT.US,D,20111220,000000,4.79304,4.91813,4.79304,4.88287,659264.71016256,0
+RVT.US,D,20111221,000000,4.86543,4.89853,4.84565,4.88588,623292.56249543,0
+RVT.US,D,20111222,000000,4.88287,4.9427,4.86946,4.92694,473776.35855603,0
+RVT.US,D,20111223,000000,4.95498,4.98293,4.93407,4.97871,482295.09549134,0
+RVT.US,D,20111227,000000,4.9668,5.01659,4.95835,5.0119,471078.26085368,0
+RVT.US,D,20111228,000000,5.0119,5.0119,4.90209,4.90668,760690.78849341,0
+RVT.US,D,20111229,000000,4.93407,4.9473,4.90668,4.92273,893961.88480443,0
+RVT.US,D,20111230,000000,4.92554,4.99718,4.92554,4.97205,483008.54504188,0
+RVT.US,D,20120103,000000,5.06826,5.09282,5.03571,5.05129,554944.30884191,0
+RVT.US,D,20120104,000000,5.05129,5.10848,5.01958,5.09282,423127.83911827,0
+RVT.US,D,20120105,000000,5.08054,5.10454,5.02381,5.08908,541816.41053524,0
+RVT.US,D,20120106,000000,5.11345,5.14121,5.08401,5.09282,343674.72721395,0
+RVT.US,D,20120109,000000,5.10454,5.1247,5.06479,5.10014,291365.75792537,0
+RVT.US,D,20120110,000000,5.1534,5.17797,5.14543,5.16597,504165.68350705,0
+RVT.US,D,20120111,000000,5.16597,5.18181,5.1534,5.17797,329070.87348433,0
+RVT.US,D,20120112,000000,5.21444,5.21444,5.14871,5.17365,332893.00082236,0
+RVT.US,D,20120113,000000,5.1534,5.20206,5.10848,5.19381,468090.09098728,0
+RVT.US,D,20120117,000000,5.22739,5.23132,5.13277,5.1534,446601.28912867,0
+RVT.US,D,20120118,000000,5.17365,5.25101,5.14871,5.22222,1029259.2204966,0
+RVT.US,D,20120119,000000,5.25101,5.29039,5.23132,5.29039,333715.22743441,0
+RVT.US,D,20120120,000000,5.31149,5.33888,5.29959,5.33165,405211.61722127,0
+RVT.US,D,20120123,000000,5.35154,5.38098,5.31487,5.36344,437081.16336234,0
+RVT.US,D,20120124,000000,5.33888,5.36344,5.31487,5.35154,417125.90478276,0
+RVT.US,D,20120125,000000,5.34778,5.42017,5.33559,5.42017,351136.62034569,0
+RVT.US,D,20120126,000000,5.44474,5.46153,5.37573,5.4047,467079.10418024,0
+RVT.US,D,20120127,000000,5.40058,5.43714,5.37573,5.43714,399594.6683682,0
+RVT.US,D,20120130,000000,5.4092,5.42936,5.36035,5.42017,462049.76474773,0
+RVT.US,D,20120131,000000,5.44915,5.46491,5.39964,5.45356,333503.00552028,0
+RVT.US,D,20120201,000000,5.48554,5.57133,5.48224,5.55877,315925.91210918,0
+RVT.US,D,20120202,000000,5.5463,5.62741,5.5463,5.62741,444631.57116179,0
+RVT.US,D,20120203,000000,5.69239,5.7463,5.68394,5.70851,716428.12243181,0
+RVT.US,D,20120206,000000,5.69239,5.71273,5.67551,5.71273,332549.60656933,0
+RVT.US,D,20120207,000000,5.70795,5.7463,5.67409,5.73693,508378.1285364,0
+RVT.US,D,20120208,000000,5.74096,5.76553,5.69895,5.75344,417594.07272401,0
+RVT.US,D,20120209,000000,5.74809,5.75344,5.70317,5.72774,450025.63368292,0
+RVT.US,D,20120210,000000,5.6832,5.70317,5.64973,5.66744,428116.65376315,0
+RVT.US,D,20120213,000000,5.70851,5.73318,5.67138,5.68394,874723.27510073,0
+RVT.US,D,20120214,000000,5.67945,5.6967,5.66454,5.6967,308934.31980223,0
+RVT.US,D,20120215,000000,5.72774,5.73234,5.64607,5.65376,575299.48308883,0
+RVT.US,D,20120216,000000,5.67551,5.73693,5.66848,5.73318,444146.34015208,0
+RVT.US,D,20120217,000000,5.73234,5.75344,5.72062,5.75344,433767.72875317,0
+RVT.US,D,20120221,000000,5.77013,5.78522,5.69979,5.73318,436842.28040371,0
+RVT.US,D,20120222,000000,5.74096,5.75344,5.69173,5.69895,430805.1534895,0
+RVT.US,D,20120223,000000,5.71639,5.79009,5.68742,5.79009,471241.42644596,0
+RVT.US,D,20120224,000000,5.78588,5.81007,5.77313,5.78588,354784.91767365,0
+RVT.US,D,20120227,000000,5.77013,5.80707,5.70317,5.77313,378646.55249184,0
+RVT.US,D,20120228,000000,5.78588,5.80285,5.75344,5.79009,499544.79127611,0
+RVT.US,D,20120229,000000,5.81007,5.83595,5.72661,5.72661,640177.53519157,0
+RVT.US,D,20120301,000000,5.7463,5.80285,5.7463,5.75344,770590.56753329,0
+RVT.US,D,20120302,000000,5.75344,5.76084,5.69895,5.71227,581743.99076285,0
+RVT.US,D,20120305,000000,5.6832,5.6967,5.65816,5.6967,457177.19225681,0
+RVT.US,D,20120306,000000,5.62975,5.63809,5.52323,5.53908,629005.49110865,0
+RVT.US,D,20120307,000000,5.54319,5.59327,5.54319,5.59327,354439.39053706,0
+RVT.US,D,20120308,000000,5.61793,5.66247,5.57687,5.65816,399581.87106684,0
+RVT.US,D,20120309,000000,5.67016,5.76553,5.65816,5.69895,275105.72011206,0
+RVT.US,D,20120312,000000,5.69173,5.72062,5.69173,5.72062,435494.29799431,0
+RVT.US,D,20120313,000000,5.65376,5.78588,5.65376,5.78588,521141.30375445,0
+RVT.US,D,20120314,000000,5.79009,5.79009,5.66247,5.70795,459971.26971931,0
+RVT.US,D,20120315,000000,5.72062,5.75344,5.70317,5.7463,778899.21543804,0
+RVT.US,D,20120316,000000,5.77013,5.77013,5.71639,5.73234,294585.34565794,0
+RVT.US,D,20120319,000000,5.73234,5.81438,5.72062,5.74096,538641.61335742,0
+RVT.US,D,20120320,000000,5.72774,5.72774,5.69173,5.69895,579842.52506985,0
+RVT.US,D,20120321,000000,5.70795,5.72062,5.68742,5.70795,317222.70531316,0
+RVT.US,D,20120322,000000,5.69173,5.69173,5.57274,5.61333,793634.24150654,0
+RVT.US,D,20120323,000000,5.63387,5.63809,5.57274,5.63387,598418.87442842,0
+RVT.US,D,20120326,000000,5.70317,5.73234,5.69895,5.71639,806641.63189212,0
+RVT.US,D,20120327,000000,5.74809,5.76553,5.71639,5.72062,456647.17069235,0
+RVT.US,D,20120328,000000,5.74096,5.74809,5.65816,5.70317,323832.51146302,0
+RVT.US,D,20120329,000000,5.67016,5.72062,5.63387,5.71639,327245.12515769,0
+RVT.US,D,20120330,000000,5.73093,5.73543,5.66501,5.70083,404018.26886991,0
+RVT.US,D,20120402,000000,5.67409,5.778,5.66744,5.77013,359154.1296446,0
+RVT.US,D,20120403,000000,5.778,5.79009,5.72062,5.73693,319714.97975204,0
+RVT.US,D,20120404,000000,5.70795,5.70795,5.62552,5.67016,443823.20829287,0
+RVT.US,D,20120405,000000,5.64973,5.66744,5.62141,5.62141,200910.16618109,0
+RVT.US,D,20120409,000000,5.56055,5.58436,5.53908,5.56336,249952.6242988,0
+RVT.US,D,20120410,000000,5.56805,5.57687,5.41239,5.41567,515724.84595595,0
+RVT.US,D,20120411,000000,5.49021,5.51094,5.45749,5.47822,327514.93492791,0
+RVT.US,D,20120412,000000,5.46153,5.56805,5.46153,5.54319,353551.04453467,0
+RVT.US,D,20120413,000000,5.54319,5.54319,5.47352,5.48618,190946.40063444,0
+RVT.US,D,20120416,000000,5.51094,5.56336,5.46153,5.51432,422013.40745859,0
+RVT.US,D,20120417,000000,5.5553,5.61033,5.55191,5.57274,362728.84248977,0
+RVT.US,D,20120418,000000,5.56336,5.58868,5.5356,5.58868,417686.85315882,0
+RVT.US,D,20120419,000000,5.58868,5.60499,5.48281,5.507,371497.12680151,0
+RVT.US,D,20120420,000000,5.53908,5.56336,5.51094,5.53054,576419.24695739,0
+RVT.US,D,20120423,000000,5.46949,5.46949,5.41239,5.46153,295868.27511878,0
+RVT.US,D,20120424,000000,5.46153,5.507,5.45749,5.507,298886.30535499,0
+RVT.US,D,20120425,000000,5.58436,5.60499,5.56336,5.57274,390602.43128274,0
+RVT.US,D,20120426,000000,5.57274,5.6426,5.56805,5.63387,268575.89709567,0
+RVT.US,D,20120427,000000,5.6426,5.66247,5.59327,5.64973,227458.16784204,0
+RVT.US,D,20120430,000000,5.65562,5.65562,5.61333,5.64372,225054.40807086,0
+RVT.US,D,20120501,000000,5.64372,5.7223,5.61033,5.62197,401398.02141747,0
+RVT.US,D,20120502,000000,5.60969,5.6426,5.56805,5.62141,339690.50072543,0
+RVT.US,D,20120503,000000,5.63903,5.63903,5.56055,5.58005,329013.28562824,0
+RVT.US,D,20120504,000000,5.56055,5.56055,5.46153,5.49819,322711.68115268,0
+RVT.US,D,20120507,000000,5.46153,5.49021,5.45356,5.49021,355774.57564511,0
+RVT.US,D,20120508,000000,5.46491,5.46491,5.3505,5.44474,430992.84724269,0
+RVT.US,D,20120509,000000,5.38492,5.42655,5.35097,5.41023,355509.03164198,0
+RVT.US,D,20120510,000000,5.4379,5.4379,5.38098,5.4183,291236.71847005,0
+RVT.US,D,20120511,000000,5.39233,5.41371,5.36344,5.38492,263589.21533433,0
+RVT.US,D,20120514,000000,5.33831,5.33831,5.29743,5.31365,258957.6586856,0
+RVT.US,D,20120515,000000,5.3175,5.32162,5.23526,5.27296,607681.98772589,0
+RVT.US,D,20120516,000000,5.29743,5.29743,5.20694,5.23132,438462.2054669,0
+RVT.US,D,20120517,000000,5.215,5.21895,5.1082,5.11646,387572.67018695,0
+RVT.US,D,20120518,000000,5.13004,5.13004,5.00909,5.02559,506730.47598694,0
+RVT.US,D,20120521,000000,5.04247,5.12405,5.01791,5.12405,278370.09839937,0
+RVT.US,D,20120522,000000,5.14543,5.17009,5.07914,5.1082,478575.34656416,0
+RVT.US,D,20120523,000000,5.08785,5.17009,5.04669,5.17009,376755.75121663,0
+RVT.US,D,20120524,000000,5.15734,5.16597,5.1038,5.16597,254200.26190688,0
+RVT.US,D,20120525,000000,5.17215,5.19251,5.14646,5.18519,286417.46806811,0
+RVT.US,D,20120529,000000,5.22222,5.26424,5.20966,5.26424,316735.34141989,0
+RVT.US,D,20120530,000000,5.2392,5.2422,5.17994,5.19701,449152.21786545,0
+RVT.US,D,20120531,000000,5.19701,5.20572,5.13408,5.18903,422608.48197161,0
+RVT.US,D,20120601,000000,5.08908,5.11711,5.01791,5.0389,488582.83622377,0
+RVT.US,D,20120604,000000,5.07182,5.08401,4.96783,5.00084,336265.0897294,0
+RVT.US,D,20120605,000000,4.96783,5.02972,4.95142,5.00909,593062.13736958,0
+RVT.US,D,20120606,000000,5.05503,5.10501,5.04669,5.10501,327409.35719173,0
+RVT.US,D,20120607,000000,5.20151,5.20966,5.12217,5.12554,408966.55872717,0
+RVT.US,D,20120608,000000,5.09704,5.17994,5.08908,5.17581,216522.8738342,0
+RVT.US,D,20120611,000000,5.22222,5.22222,5.11392,5.14646,318049.19769234,0
+RVT.US,D,20120612,000000,5.16728,5.17215,5.07182,5.10895,487470.53744766,0
+RVT.US,D,20120613,000000,5.11711,5.13004,5.06769,5.07979,430463.89212002,0
+RVT.US,D,20120614,000000,5.06769,5.13896,5.05035,5.13896,167578.5283602,0
+RVT.US,D,20120615,000000,5.13896,5.20151,5.08908,5.19251,285754.1412812,0
+RVT.US,D,20120618,000000,5.17215,5.19251,5.15068,5.19251,243144.45997794,0
+RVT.US,D,20120619,000000,5.23132,5.27221,5.21773,5.26732,437304.04969427,0
+RVT.US,D,20120620,000000,5.28111,5.29743,5.2346,5.27221,240948.65635378,0
+RVT.US,D,20120621,000000,5.29236,5.29743,5.15068,5.15931,576123.84258445,0
+RVT.US,D,20120622,000000,5.19251,5.19251,5.15519,5.16728,282038.65812113,0
+RVT.US,D,20120625,000000,5.12217,5.12554,5.07979,5.12217,233814.16084836,0
+RVT.US,D,20120626,000000,5.12217,5.12217,5.07557,5.09704,253482.54658922,0
+RVT.US,D,20120627,000000,5.13004,5.13004,5.06769,5.08401,251511.76218056,0
+RVT.US,D,20120628,000000,5.04247,5.07557,5.00909,5.07182,366541.37185179,0
+RVT.US,D,20120629,000000,5.17215,5.20966,5.16343,5.19701,292663.61757112,0
+RVT.US,D,20120702,000000,5.20966,5.28111,5.20151,5.28111,406998.97364385,0
+RVT.US,D,20120703,000000,5.30558,5.3175,5.2767,5.3175,238750.71984606,0
+RVT.US,D,20120705,000000,5.33831,5.38492,5.33831,5.36344,363050.9079072,0
+RVT.US,D,20120706,000000,5.33081,5.36757,5.3175,5.36035,337803.96521734,0
+RVT.US,D,20120709,000000,5.34694,5.34694,5.25148,5.30943,298825.51817356,0
+RVT.US,D,20120710,000000,5.32237,5.33438,5.22222,5.22663,240333.31944696,0
+RVT.US,D,20120711,000000,5.23132,5.24717,5.17581,5.19701,220299.14417569,0
+RVT.US,D,20120712,000000,5.14223,5.22222,5.11711,5.20572,257143.64121854,0
+RVT.US,D,20120713,000000,5.20572,5.27221,5.20572,5.27221,196875.81692893,0
+RVT.US,D,20120716,000000,5.26732,5.28111,5.20966,5.27221,189166.50930431,0
+RVT.US,D,20120717,000000,5.28111,5.29743,5.21773,5.25607,199257.18142274,0
+RVT.US,D,20120718,000000,5.25607,5.28917,5.2392,5.26424,254648.16745431,0
+RVT.US,D,20120719,000000,5.28917,5.29743,5.22663,5.25607,333212.93335623,0
+RVT.US,D,20120720,000000,5.22663,5.2392,5.18519,5.19251,202402.11823073,0
+RVT.US,D,20120723,000000,5.13408,5.13408,5.00909,5.10501,361663.46715196,0
+RVT.US,D,20120724,000000,5.09704,5.11711,5.02559,5.06769,424431.03097291,0
+RVT.US,D,20120725,000000,5.07557,5.11392,5.04669,5.05503,226510.1011,0
+RVT.US,D,20120726,000000,5.13004,5.13408,5.06404,5.08908,261123.60193993,0
+RVT.US,D,20120727,000000,5.11711,5.2346,5.11392,5.2346,388423.69072705,0
+RVT.US,D,20120730,000000,5.23132,5.25927,5.16728,5.17581,256421.66013376,0
+RVT.US,D,20120731,000000,5.17581,5.20572,5.13004,5.14646,403574.6290896,0
+RVT.US,D,20120801,000000,5.19251,5.19251,5.07979,5.08401,328946.09979613,0
+RVT.US,D,20120802,000000,5.05035,5.07557,5.01791,5.05503,328041.75716703,0
+RVT.US,D,20120803,000000,5.13408,5.17994,5.11392,5.15931,239521.75725269,0
+RVT.US,D,20120806,000000,5.18903,5.2422,5.17994,5.22222,306731.05108561,0
+RVT.US,D,20120807,000000,5.2422,5.30943,5.23132,5.29236,403108.59403192,0
+RVT.US,D,20120808,000000,5.2843,5.33081,5.28111,5.29236,328319.03202973,0
+RVT.US,D,20120809,000000,5.30136,5.32631,5.26424,5.30943,282710.51644227,0
+RVT.US,D,20120810,000000,5.2843,5.3175,5.27221,5.3175,166922.66666576,0
+RVT.US,D,20120813,000000,5.32237,5.32631,5.25607,5.31365,249574.03746705,0
+RVT.US,D,20120814,000000,5.33438,5.33438,5.28917,5.29743,241884.99223626,0
+RVT.US,D,20120815,000000,5.28917,5.32631,5.28917,5.3175,307819.88814258,0
+RVT.US,D,20120816,000000,5.33438,5.40564,5.30943,5.36757,310461.4644306,0
+RVT.US,D,20120817,000000,5.38819,5.41371,5.36757,5.41023,227730.11049584,0
+RVT.US,D,20120820,000000,5.41371,5.41371,5.36757,5.37573,185677.11180152,0
+RVT.US,D,20120821,000000,5.38819,5.4379,5.35097,5.35575,436002.99072318,0
+RVT.US,D,20120822,000000,5.35575,5.37573,5.30558,5.33831,359072.01362758,0
+RVT.US,D,20120823,000000,5.34272,5.34272,5.28111,5.32237,364270.91730305,0
+RVT.US,D,20120824,000000,5.30943,5.35097,5.29743,5.3175,298806.32222152,0
+RVT.US,D,20120827,000000,5.32631,5.35097,5.30558,5.3175,272707.29254978,0
+RVT.US,D,20120828,000000,5.31365,5.32631,5.29743,5.3175,315565.45478769,0
+RVT.US,D,20120829,000000,5.32237,5.33081,5.30558,5.31365,346107.28091318,0
+RVT.US,D,20120830,000000,5.29743,5.29743,5.25607,5.2843,320645.98342563,0
+RVT.US,D,20120831,000000,5.30943,5.30943,5.25607,5.30136,324358.26726035,0
+RVT.US,D,20120904,000000,5.31796,5.37751,5.27633,5.3731,351324.3140989,0
+RVT.US,D,20120905,000000,5.35154,5.3731,5.33512,5.35154,269129.38037927,0
+RVT.US,D,20120906,000000,5.3731,5.45412,5.3731,5.42833,426413.54624116,0
+RVT.US,D,20120907,000000,5.42317,5.49106,5.42317,5.46209,384725.27063546,0
+RVT.US,D,20120910,000000,5.44015,5.48338,5.43714,5.44915,365329.89399018,0
+RVT.US,D,20120911,000000,5.46209,5.49997,5.45806,5.47475,238780.58021589,0
+RVT.US,D,20120912,000000,5.49595,5.50804,5.44015,5.49595,338458.76047001,0
+RVT.US,D,20120913,000000,5.49997,5.57687,5.48797,5.57687,437714.6297794,0
+RVT.US,D,20120914,000000,5.59327,5.65609,5.59327,5.63556,435484.7000183,0
+RVT.US,D,20120917,000000,5.62262,5.62262,5.59327,5.60152,383370.88957539,0
+RVT.US,D,20120918,000000,5.58868,5.60152,5.55989,5.5973,326027.2486454,0
+RVT.US,D,20120919,000000,5.60152,5.62262,5.58436,5.58436,283477.2880818,0
+RVT.US,D,20120920,000000,5.55474,5.57687,5.52126,5.5628,381723.23702593,0
+RVT.US,D,20120921,000000,5.58868,5.60152,5.5674,5.57687,288422.37861372,0
+RVT.US,D,20120924,000000,5.55989,5.59327,5.54198,5.57687,450917.17901065,0
+RVT.US,D,20120925,000000,5.58436,5.63087,5.52539,5.55136,730052.98260776,0
+RVT.US,D,20120926,000000,5.5342,5.55136,5.48797,5.49595,490952.46985801,0
+RVT.US,D,20120927,000000,5.50513,5.5674,5.47943,5.55989,395039.89552759,0
+RVT.US,D,20120928,000000,5.5463,5.55136,5.49997,5.52998,301635.59226276,0
+RVT.US,D,20121001,000000,5.5463,5.58436,5.50804,5.53814,436953.19034878,0
+RVT.US,D,20121002,000000,5.55136,5.55136,5.50804,5.53814,333564.8591435,0
+RVT.US,D,20121003,000000,5.55989,5.55989,5.49997,5.52539,486965.04404414,0
+RVT.US,D,20121004,000000,5.52998,5.55989,5.50804,5.5463,514521.89962858,0
+RVT.US,D,20121005,000000,5.58436,5.62262,5.52539,5.5342,570344.79458087,0
+RVT.US,D,20121008,000000,5.53814,5.55989,5.50804,5.54198,311925.68899397,0
+RVT.US,D,20121009,000000,5.5342,5.5342,5.47475,5.49595,479686.57889847,0
+RVT.US,D,20121010,000000,5.50804,5.50804,5.45806,5.47475,315980.30063994,0
+RVT.US,D,20121011,000000,5.50804,5.52126,5.46593,5.47044,319649.92680349,0
+RVT.US,D,20121012,000000,5.49997,5.50513,5.44915,5.45412,284533.06544358,0
+RVT.US,D,20121015,000000,5.49595,5.49595,5.41493,5.47044,432222.45461455,0
+RVT.US,D,20121016,000000,5.47475,5.52126,5.47475,5.50513,403582.09418205,0
+RVT.US,D,20121017,000000,5.52998,5.58005,5.52126,5.57199,335795.85534639,0
+RVT.US,D,20121018,000000,5.57687,5.58436,5.54198,5.55474,469173.59583535,0
+RVT.US,D,20121019,000000,5.52539,5.53814,5.47475,5.52126,354555.63269104,0
+RVT.US,D,20121022,000000,5.52126,5.52539,5.48338,5.51282,242509.92711908,0
+RVT.US,D,20121023,000000,5.47943,5.50513,5.44915,5.48338,520403.32604298,0
+RVT.US,D,20121024,000000,5.49106,5.49997,5.45412,5.47943,295337.18711254,0
+RVT.US,D,20121025,000000,5.52539,5.54198,5.44015,5.48338,359080.54516181,0
+RVT.US,D,20121026,000000,5.48797,5.51282,5.44015,5.47943,276269.20809358,0
+RVT.US,D,20121031,000000,5.49595,5.50804,5.44474,5.50804,426415.67912472,0
+RVT.US,D,20121101,000000,5.52126,5.61372,5.52126,5.60152,304332.62352333,0
+RVT.US,D,20121102,000000,5.64025,5.64025,5.55474,5.5674,500496.0573435,0
+RVT.US,D,20121105,000000,5.57687,5.58005,5.5463,5.55474,425492.1405436,0
+RVT.US,D,20121106,000000,5.58436,5.6183,5.58436,5.61033,458183.91329673,0
+RVT.US,D,20121107,000000,5.55989,5.5628,5.47475,5.51282,745127.13716217,0
+RVT.US,D,20121108,000000,5.51685,5.51685,5.44474,5.45806,398307.47314024,0
+RVT.US,D,20121109,000000,5.43714,5.46593,5.41493,5.41493,492035.97470606,0
+RVT.US,D,20121112,000000,5.41493,5.44474,5.38623,5.4198,431966.50858745,0
+RVT.US,D,20121113,000000,5.39383,5.43714,5.38623,5.39383,389158.46911319,0
+RVT.US,D,20121114,000000,5.39785,5.40236,5.26349,5.27633,675170.68930505,0
+RVT.US,D,20121115,000000,5.22026,5.24192,5.09039,5.18725,894790.51006716,0
+RVT.US,D,20121116,000000,5.19484,5.27173,5.14506,5.26349,671495.73093261,0
+RVT.US,D,20121119,000000,5.30558,5.36841,5.29743,5.36082,307567.1414408,0
+RVT.US,D,20121120,000000,5.35631,5.3731,5.32237,5.3731,288892.67943851,0
+RVT.US,D,20121121,000000,5.39785,5.41192,5.35154,5.41192,312140.04379166,0
+RVT.US,D,20121123,000000,5.44015,5.46209,5.41493,5.45806,125060.56104999,0
+RVT.US,D,20121126,000000,5.44474,5.47475,5.4198,5.46593,285042.82461422,0
+RVT.US,D,20121127,000000,5.46209,5.49595,5.44015,5.45806,313981.788745,0
+RVT.US,D,20121128,000000,5.44474,5.50804,5.38943,5.49997,385755.45339454,0
+RVT.US,D,20121129,000000,5.55136,5.55136,5.50513,5.5342,313361.11962928,0
+RVT.US,D,20121130,000000,5.5463,5.55989,5.50513,5.55474,409067.87069624,0
+RVT.US,D,20121203,000000,5.58868,5.60152,5.52539,5.5674,461259.53138906,0
+RVT.US,D,20121204,000000,5.61493,5.61493,5.5507,5.58436,598454.06700715,0
+RVT.US,D,20121205,000000,5.59805,5.59805,5.52454,5.58005,485353.6505152,0
+RVT.US,D,20121206,000000,5.55989,5.58005,5.53738,5.58005,393710.04262844,0
+RVT.US,D,20121207,000000,5.58436,5.58436,5.54142,5.55989,406942.45222952,0
+RVT.US,D,20121210,000000,5.57687,5.58005,5.53738,5.5628,526505.50590576,0
+RVT.US,D,20121211,000000,5.58436,5.6366,5.58436,5.6109,307888.14041647,0
+RVT.US,D,20121212,000000,5.6366,5.6366,5.58436,5.59384,431954.77772788,0
+RVT.US,D,20121213,000000,5.6109,5.62834,5.55474,5.59384,506040.48815555,0
+RVT.US,D,20121214,000000,5.58436,5.61493,5.55989,5.61493,442987.11793766,0
+RVT.US,D,20121217,000000,5.6366,5.66781,5.6109,5.66781,614125.42895813,0
+RVT.US,D,20121218,000000,5.67494,5.7404,5.64157,5.7404,616559.04909914,0
+RVT.US,D,20121219,000000,5.77013,5.77884,5.71451,5.73608,553597.3928743,0
+RVT.US,D,20121220,000000,5.7404,5.78691,5.72661,5.78691,378006.68742408,0
+RVT.US,D,20121221,000000,5.74565,5.76665,5.71874,5.7404,499615.17643356,0
+RVT.US,D,20121224,000000,5.76131,5.76131,5.7315,5.74809,248841.39196447,0
+RVT.US,D,20121226,000000,5.75344,5.77013,5.69773,5.72661,555203.45419436,0
+RVT.US,D,20121227,000000,5.7315,5.7404,5.65376,5.71874,531224.51078042,0
+RVT.US,D,20121228,000000,5.70083,5.72277,5.67494,5.69304,403633.28338748,0
+RVT.US,D,20121231,000000,5.70083,5.78279,5.67898,5.78279,569663.33828373,0
+RVT.US,D,20130102,000000,5.88152,5.97792,5.86989,5.97792,558717.37985808,0
+RVT.US,D,20130103,000000,5.95166,5.99967,5.9269,5.96806,662071.58492643,0
+RVT.US,D,20130104,000000,5.96432,6.05435,5.95541,6.00717,463251.64463332,0
+RVT.US,D,20130107,000000,6.02959,6.03662,5.98552,6.03296,669232.74147633,0
+RVT.US,D,20130108,000000,6.01589,6.03296,5.9946,6.02443,482043.41523135,0
+RVT.US,D,20130109,000000,6.05435,6.08135,6.02959,6.05435,572902.12196832,0
+RVT.US,D,20130110,000000,6.06822,6.10582,6.05837,6.10245,515833.62301747,0
+RVT.US,D,20130111,000000,6.09748,6.10582,6.0639,6.07646,704639.67500028,0
+RVT.US,D,20130114,000000,6.08463,6.09748,6.07084,6.08463,399191.55337551,0
+RVT.US,D,20130115,000000,6.07084,6.09748,6.05837,6.07084,467873.60330603,0
+RVT.US,D,20130116,000000,6.08135,6.08463,6.0639,6.08463,449868.86674132,0
+RVT.US,D,20130117,000000,6.10245,6.16208,6.0941,6.15026,494766.06566179,0
+RVT.US,D,20130118,000000,6.15354,6.18787,6.13591,6.18505,437689.0351767,0
+RVT.US,D,20130122,000000,6.16649,6.18787,6.15814,6.16649,668779.50372001,0
+RVT.US,D,20130123,000000,6.18505,6.20605,6.17623,6.19621,449014.64687588,0
+RVT.US,D,20130124,000000,6.20605,6.23569,6.17165,6.19621,649851.22857418,0
+RVT.US,D,20130125,000000,6.22191,6.24076,6.20605,6.23109,353367.61654859,0
+RVT.US,D,20130128,000000,6.24413,6.25304,6.21825,6.23569,461182.74758092,0
+RVT.US,D,20130129,000000,6.23569,6.25688,6.23569,6.25304,452667.20997095,0
+RVT.US,D,20130130,000000,6.26157,6.26973,6.17623,6.21496,570447.17299172,0
+RVT.US,D,20130131,000000,6.22191,6.24863,6.20605,6.24863,422081.65973248,0
+RVT.US,D,20130201,000000,6.26607,6.31473,6.26157,6.30358,524022.8294429,0
+RVT.US,D,20130204,000000,6.28754,6.29091,6.22659,6.25304,428669.07060499,0
+RVT.US,D,20130205,000000,6.26607,6.35112,6.24863,6.33387,465974.2704966,0
+RVT.US,D,20130206,000000,6.29091,6.33987,6.28369,6.3259,363828.34396452,0
+RVT.US,D,20130207,000000,6.3259,6.34381,6.26973,6.33387,432855.92103162,0
+RVT.US,D,20130208,000000,6.33387,6.35112,6.32993,6.33387,458526.24110799,0
+RVT.US,D,20130211,000000,6.33987,6.365,6.33387,6.35684,388852.40032245,0
+RVT.US,D,20130212,000000,6.365,6.39369,6.34381,6.37822,442623.46129083,0
+RVT.US,D,20130213,000000,6.37822,6.40794,6.365,6.40794,274524.50934219,0
+RVT.US,D,20130214,000000,6.40794,6.42867,6.40373,6.41732,314683.50743597,0
+RVT.US,D,20130215,000000,6.42483,6.44695,6.39847,6.42126,386691.78927701,0
+RVT.US,D,20130219,000000,6.42483,6.45098,6.42483,6.45098,425656.37257766,0
+RVT.US,D,20130220,000000,6.46027,6.46374,6.37344,6.37822,425216.99856447,0
+RVT.US,D,20130221,000000,6.365,6.48212,6.26157,6.30939,399528.54897786,0
+RVT.US,D,20130222,000000,6.35684,6.39115,6.33987,6.39115,445542.31244156,0
+RVT.US,D,20130225,000000,6.40373,6.40794,6.21825,6.23109,536081.08664464,0
+RVT.US,D,20130226,000000,6.26157,6.27976,6.21825,6.26973,342778.9161191,0
+RVT.US,D,20130227,000000,6.26973,6.35112,6.26973,6.34849,467893.86569985,0
+RVT.US,D,20130228,000000,6.33987,6.43973,6.3259,6.38291,565096.83458355,0
+RVT.US,D,20130301,000000,6.365,6.41348,6.3259,6.40794,406725.96454827,0
+RVT.US,D,20130304,000000,6.38225,6.42867,6.38225,6.42126,381123.8967458,0
+RVT.US,D,20130305,000000,6.42867,6.46918,6.41348,6.4342,406208.74028517,0
+RVT.US,D,20130306,000000,6.45098,6.46027,6.40373,6.42867,277928.59150262,0
+RVT.US,D,20130307,000000,6.39847,6.44376,6.39115,6.4342,424204.94531565,0
+RVT.US,D,20130308,000000,6.4478,6.4644,6.42126,6.45699,432039.02662847,0
+RVT.US,D,20130311,000000,6.45098,6.47734,6.4342,6.47734,268963.01546166,0
+RVT.US,D,20130312,000000,6.47734,6.50425,6.42867,6.45098,429035.92657716,0
+RVT.US,D,20130313,000000,6.45699,6.49815,6.45098,6.4644,285439.54095623,0
+RVT.US,D,20130314,000000,6.46918,6.52206,6.46918,6.49468,305421.46058028,0
+RVT.US,D,20130315,000000,6.63928,6.63928,6.45699,6.47734,395612.57476323,0
+RVT.US,D,20130318,000000,6.42867,6.48793,6.40794,6.45699,271502.21333885,0
+RVT.US,D,20130319,000000,6.47321,6.50425,6.42867,6.47321,350872.14278436,0
+RVT.US,D,20130320,000000,6.49056,6.53866,6.48793,6.52206,273813.19267521,0
+RVT.US,D,20130321,000000,6.50425,6.52966,6.47734,6.52553,344227.14405576,0
+RVT.US,D,20130322,000000,6.52206,6.53866,6.49468,6.52966,285724.28091138,0
+RVT.US,D,20130325,000000,6.52206,6.5351,6.45098,6.47321,331339.19514951,0
+RVT.US,D,20130326,000000,6.47734,6.5351,6.45699,6.52206,407931.0437592,0
+RVT.US,D,20130327,000000,6.50903,6.54803,6.4644,6.54803,435022.93072774,0
+RVT.US,D,20130328,000000,6.544,6.57898,6.53866,6.5741,395175.33363359,0
+RVT.US,D,20130401,000000,6.56999,6.58995,6.48315,6.52206,387322.05636874,0
+RVT.US,D,20130402,000000,6.46918,6.53866,6.4342,6.45699,499955.37136125,0
+RVT.US,D,20130403,000000,6.39115,6.43973,6.30807,6.32862,609337.10536779,0
+RVT.US,D,20130404,000000,6.32862,6.37344,6.32862,6.36809,305039.6744232,0
+RVT.US,D,20130405,000000,6.32074,6.38665,6.2943,6.38665,448006.85939418,0
+RVT.US,D,20130408,000000,6.38665,6.39115,6.31661,6.35919,289232.8743662,0
+RVT.US,D,20130409,000000,6.38225,6.39847,6.33855,6.36809,382888.85789102,0
+RVT.US,D,20130410,000000,6.38665,6.49815,6.38665,6.48315,437555.72995426,0
+RVT.US,D,20130411,000000,6.50425,6.54803,6.49056,6.54803,423358.19054266,0
+RVT.US,D,20130412,000000,6.52966,6.54803,6.46918,6.50903,328841.58850171,0
+RVT.US,D,20130415,000000,6.47734,6.48793,6.30807,6.32862,505269.45074891,0
+RVT.US,D,20130416,000000,6.40373,6.40373,6.27704,6.30807,689885.45297974,0
+RVT.US,D,20130417,000000,6.2551,6.28192,6.16312,6.18965,471461.11345255,0
+RVT.US,D,20130418,000000,6.18965,6.198,6.1511,6.19349,470516.24603584,0
+RVT.US,D,20130419,000000,6.19349,6.23832,6.1813,6.22875,291205.79165843,0
+RVT.US,D,20130422,000000,6.23363,6.2506,6.12804,6.22519,345826.80672514,0
+RVT.US,D,20130423,000000,6.27235,6.32862,6.27235,6.31267,449818.74397768,0
+RVT.US,D,20130424,000000,6.3333,6.35919,6.31267,6.35919,333796.27700966,0
+RVT.US,D,20130425,000000,6.37344,6.39115,6.33855,6.35046,431466.34739283,0
+RVT.US,D,20130426,000000,6.365,6.39369,6.34784,6.36809,346414.4161457,0
+RVT.US,D,20130429,000000,6.34784,6.40373,6.34249,6.35919,318503.50189043,0
+RVT.US,D,20130430,000000,6.38225,6.46918,6.365,6.46918,455154.15220094,0
+RVT.US,D,20130501,000000,6.46027,6.47734,6.39369,6.40373,367210.03084758,0
+RVT.US,D,20130502,000000,6.42867,6.43973,6.38225,6.42867,543931.16458416,0
+RVT.US,D,20130503,000000,6.50425,6.54803,6.50425,6.53866,503500.22383658,0
+RVT.US,D,20130506,000000,6.52553,6.57898,6.52206,6.5351,475205.39054067,0
+RVT.US,D,20130507,000000,6.52966,6.56999,6.52553,6.5516,503556.7452509,0
+RVT.US,D,20130508,000000,6.5351,6.62615,6.52966,6.62615,354177.04585929,0
+RVT.US,D,20130509,000000,6.63093,6.64837,6.60561,6.61724,245948.13541647,0
+RVT.US,D,20130510,000000,6.63431,6.66496,6.5741,6.6569,560114.41858934,0
+RVT.US,D,20130513,000000,6.66159,6.70342,6.64837,6.69929,413089.42264704,0
+RVT.US,D,20130514,000000,6.69291,6.75667,6.69291,6.75667,530643.30001054,0
+RVT.US,D,20130515,000000,6.75667,6.80121,6.73839,6.77947,493164.27010886,0
+RVT.US,D,20130516,000000,6.77947,6.83113,6.77046,6.80121,304433.93549239,0
+RVT.US,D,20130517,000000,6.84566,6.88065,6.82597,6.88065,319213.75211565,0
+RVT.US,D,20130520,000000,6.8663,6.8963,6.8483,6.87482,342125.18730821,0
+RVT.US,D,20130521,000000,6.88701,6.92809,6.87482,6.92809,312221.09336691,0
+RVT.US,D,20130522,000000,6.94027,6.96251,6.84566,6.90155,545542.5581131,0
+RVT.US,D,20130523,000000,6.81706,6.88065,6.78865,6.86123,570762.83975848,0
+RVT.US,D,20130524,000000,6.84566,6.8542,6.81031,6.84125,379292.81621026,0
+RVT.US,D,20130528,000000,6.91514,6.97638,6.81031,6.87482,480737.02405137,0
+RVT.US,D,20130529,000000,6.8483,6.86123,6.78865,6.83113,360137.38896538,0
+RVT.US,D,20130530,000000,6.8542,6.90595,6.8483,6.88065,387735.83577923,0
+RVT.US,D,20130531,000000,6.87857,6.89498,6.78865,6.79616,462148.94383323,0
+RVT.US,D,20130603,000000,6.80121,6.83113,6.74861,6.82597,331834.02413523,0
+RVT.US,D,20130604,000000,6.83619,6.86123,6.72245,6.76061,445204.25039743,0
+RVT.US,D,20130605,000000,6.74392,6.76061,6.6569,6.68326,336971.07418749,0
+RVT.US,D,20130606,000000,6.69291,6.73839,6.63431,6.72245,268597.22593126,0
+RVT.US,D,20130607,000000,6.72723,6.85766,6.72723,6.8483,310937.09746429,0
+RVT.US,D,20130610,000000,6.87482,6.89207,6.82597,6.8706,292270.10055446,0
+RVT.US,D,20130611,000000,6.83113,6.85766,6.78865,6.82597,451691.41574263,0
+RVT.US,D,20130612,000000,6.84566,6.8722,6.71251,6.72582,303274.71327798,0
+RVT.US,D,20130613,000000,6.69029,6.81444,6.65447,6.79146,303706.62219872,0
+RVT.US,D,20130614,000000,6.77242,6.81706,6.68606,6.71757,493039.49642065,0
+RVT.US,D,20130617,000000,6.76971,6.7787,6.67698,6.71251,492551.0660856,0
+RVT.US,D,20130618,000000,6.71757,6.81444,6.70632,6.80609,381209.21208818,0
+RVT.US,D,20130619,000000,6.82176,6.83188,6.73005,6.73005,335317.02298736,0
+RVT.US,D,20130620,000000,6.64143,6.67284,6.52619,6.56173,350328.25747677,0
+RVT.US,D,20130621,000000,6.61958,6.65108,6.5139,6.65108,477604.88454474,0
+RVT.US,D,20130624,000000,6.553,6.57486,6.41732,6.52206,289410.97014339,0
+RVT.US,D,20130625,000000,6.60721,6.63308,6.53585,6.57054,281220.69727619,0
+RVT.US,D,20130626,000000,6.61452,6.67698,6.59689,6.62437,305016.21270405,0
+RVT.US,D,20130627,000000,6.68109,6.72582,6.65108,6.70632,263355.66458461,0
+RVT.US,D,20130628,000000,6.67284,6.73005,6.65859,6.69864,262124.99077097,0
+RVT.US,D,20130701,000000,6.72582,6.83188,6.71757,6.74805,356060.38204203,0
+RVT.US,D,20130702,000000,6.74805,6.81706,6.68109,6.73754,554041.0326546,0
+RVT.US,D,20130703,000000,6.65447,6.69029,6.60721,6.69029,549142.86556098,0
+RVT.US,D,20130705,000000,6.73754,6.73754,6.66449,6.73005,219213.50644409,0
+RVT.US,D,20130708,000000,6.79146,6.81031,6.75996,6.76971,326251.20141911,0
+RVT.US,D,20130709,000000,6.79146,6.82597,6.77242,6.81706,321568.45556496,0
+RVT.US,D,20130710,000000,6.81706,6.84894,6.79146,6.82597,411574.00887826,0
+RVT.US,D,20130711,000000,6.90652,6.92011,6.85851,6.86695,382467.61338809,0
+RVT.US,D,20130712,000000,6.88129,6.95078,6.88129,6.93024,253252.19516483,0
+RVT.US,D,20130715,000000,6.95078,6.99476,6.91149,6.96916,370613.04656623,0
+RVT.US,D,20130716,000000,6.97272,6.97787,6.90652,6.9324,321275.18407558,0
+RVT.US,D,20130717,000000,6.96034,7.00873,6.9324,6.94646,354456.45360554,0
+RVT.US,D,20130718,000000,6.96381,7.01961,6.94646,6.9866,306290.61063064,0
+RVT.US,D,20130719,000000,6.97272,6.99476,6.95078,6.97272,294123.57636738,0
+RVT.US,D,20130722,000000,6.98143,7.02476,6.97787,7.01961,273540.18357963,0
+RVT.US,D,20130723,000000,7.06659,7.07905,7.03057,7.07024,299540.03416588,0
+RVT.US,D,20130724,000000,7.10766,7.13794,6.98143,6.9866,312173.10348682,0
+RVT.US,D,20130725,000000,6.97272,7.03057,6.96034,7.03057,323095.60019333,0
+RVT.US,D,20130726,000000,7.00423,7.0439,6.99983,7.03658,222471.48608071,0
+RVT.US,D,20130729,000000,7.00873,7.01961,6.98143,6.9866,235027.77159354,0
+RVT.US,D,20130730,000000,7.00873,7.03658,6.94646,6.95537,234559.6036523,0
+RVT.US,D,20130731,000000,6.97787,7.02476,6.97787,6.99983,326869.73765126,0
+RVT.US,D,20130801,000000,7.0439,7.08862,7.0439,7.07024,250110.45768217,0
+RVT.US,D,20130802,000000,7.07024,7.09153,7.03995,7.08862,160203.01701261,0
+RVT.US,D,20130805,000000,7.09153,7.09594,7.05701,7.09594,215665.45464341,0
+RVT.US,D,20130806,000000,7.05111,7.08346,6.99476,7.07464,347235.57631598,0
+RVT.US,D,20130807,000000,7.0468,7.10766,7.01961,7.09594,214192.6985458,0
+RVT.US,D,20130808,000000,7.11769,7.17152,7.09594,7.1551,338475.82353848,0
+RVT.US,D,20130809,000000,7.13269,7.14919,7.08862,7.10175,214826.16496288,0
+RVT.US,D,20130812,000000,7.06659,7.14404,7.06659,7.11394,190142.30353264,0
+RVT.US,D,20130813,000000,7.10953,7.11769,7.07905,7.08862,300171.3676994,0
+RVT.US,D,20130814,000000,7.07905,7.10766,7.0439,7.05701,240475.15620364,0
+RVT.US,D,20130815,000000,7.01314,7.01961,6.96916,6.99476,345821.47451625,0
+RVT.US,D,20130816,000000,6.96381,6.99476,6.89292,6.89292,253318.31455517,0
+RVT.US,D,20130819,000000,6.86695,6.91149,6.82176,6.82176,455991.30899792,0
+RVT.US,D,20130820,000000,6.84125,6.92368,6.84125,6.8722,612137.58148098,0
+RVT.US,D,20130821,000000,6.82597,6.88505,6.82176,6.84566,553345.71261431,0
+RVT.US,D,20130822,000000,6.84894,6.92011,6.83619,6.90221,312875.88861957,0
+RVT.US,D,20130823,000000,6.9158,6.94168,6.90221,6.92368,178417.8426079,0
+RVT.US,D,20130826,000000,6.91149,6.96381,6.91149,6.94168,294642.93351403,0
+RVT.US,D,20130827,000000,6.92368,6.92368,6.76971,6.7879,366591.49461542,0
+RVT.US,D,20130828,000000,6.76483,6.83188,6.74392,6.81706,279397.08183311,0
+RVT.US,D,20130829,000000,6.79502,6.8722,6.79502,6.86695,228037.24572835,0
+RVT.US,D,20130830,000000,6.85851,6.87577,6.79502,6.80609,206323.42465427,0
+RVT.US,D,20130903,000000,6.89002,6.92171,6.75583,6.80684,190163.63236823,0
+RVT.US,D,20130904,000000,6.78865,6.89498,6.78865,6.84632,310664.08836872,0
+RVT.US,D,20130905,000000,6.85908,6.90436,6.85485,6.87333,205492.66650797,0
+RVT.US,D,20130906,000000,6.89002,6.92171,6.81866,6.89498,152580.09117215,0
+RVT.US,D,20130909,000000,6.9158,6.96916,6.9158,6.96916,236715.94893061,0
+RVT.US,D,20130910,000000,7.02326,7.06659,6.99325,7.06659,222790.3521728,0
+RVT.US,D,20130911,000000,7.05701,7.10766,7.01736,7.10175,297558.58533941,0
+RVT.US,D,20130912,000000,7.08346,7.10766,7.06659,7.09153,330764.38303031,0
+RVT.US,D,20130913,000000,7.0739,7.11029,7.05026,7.11029,274254.69957195,0
+RVT.US,D,20130916,000000,7.16194,7.17743,7.11029,7.11029,474128.28434329,0
+RVT.US,D,20130917,000000,7.10175,7.1386,7.10175,7.13353,251190.76320489,0
+RVT.US,D,20130918,000000,7.14404,7.27138,7.10175,7.2546,400073.50072723,0
+RVT.US,D,20130919,000000,7.26162,7.27607,7.23453,7.24934,261701.61338448,0
+RVT.US,D,20130920,000000,7.25628,7.26622,7.19111,7.22177,175896.77424095,0
+RVT.US,D,20130923,000000,7.22177,7.22994,7.1867,7.21287,211485.00286744,0
+RVT.US,D,20130924,000000,7.19326,7.27138,7.1867,7.23978,321403.15708913,0
+RVT.US,D,20130925,000000,7.2546,7.26622,7.21802,7.24934,243517.71460079,0
+RVT.US,D,20130926,000000,7.24934,7.27607,7.18146,7.26622,366518.97657441,0
+RVT.US,D,20130927,000000,7.24934,7.27138,7.22627,7.26622,290923.18458684,0
+RVT.US,D,20130930,000000,7.19111,7.24484,7.1597,7.20986,373439.11728213,0
+RVT.US,D,20131001,000000,7.21287,7.23978,7.17236,7.1867,847763.62691286,0
+RVT.US,D,20131002,000000,7.13353,7.1597,7.04596,7.1551,653955.9629838,0
+RVT.US,D,20131003,000000,7.11769,7.13353,7.04596,7.10175,402347.1546013,0
+RVT.US,D,20131004,000000,7.11769,7.19111,7.09594,7.18146,458504.9122724,0
+RVT.US,D,20131007,000000,7.11769,7.17236,7.08346,7.08346,600147.57655313,0
+RVT.US,D,20131008,000000,7.07024,7.10766,6.96625,6.96625,218280.36988694,0
+RVT.US,D,20131009,000000,6.9896,7.00282,6.92649,6.97638,226788.44240447,0
+RVT.US,D,20131010,000000,7.01595,7.15069,7.01595,7.1416,392472.97016413,0
+RVT.US,D,20131011,000000,7.11394,7.22627,7.09153,7.21802,276467.56626459,0
+RVT.US,D,20131014,000000,7.16194,7.24484,7.16194,7.23453,188585.29853444,0
+RVT.US,D,20131015,000000,7.20452,7.21802,7.1672,7.17236,267391.08027856,0
+RVT.US,D,20131016,000000,7.1867,7.23978,7.1867,7.22994,219257.23055705,0
+RVT.US,D,20131017,000000,7.22627,7.3341,7.20986,7.3341,264465.83047715,0
+RVT.US,D,20131018,000000,6.81866,6.93943,6.73754,6.93174,769996.55946206,0
+RVT.US,D,20131021,000000,6.94534,6.94534,6.83751,6.84978,449061.57031418,0
+RVT.US,D,20131022,000000,6.86845,6.91449,6.86845,6.8827,285119.60842236,0
+RVT.US,D,20131023,000000,6.8827,6.90436,6.83319,6.8827,253049.57122671,0
+RVT.US,D,20131024,000000,6.8827,6.91797,6.86348,6.91449,203918.5984413,0
+RVT.US,D,20131025,000000,6.90436,6.93521,6.87857,6.91797,224137.26814042,0
+RVT.US,D,20131028,000000,6.93174,6.93174,6.87333,6.90933,180473.94235893,0
+RVT.US,D,20131029,000000,6.89498,6.93174,6.88561,6.91797,262319.08317486,0
+RVT.US,D,20131030,000000,6.91797,6.92171,6.84632,6.86845,347074.54360725,0
+RVT.US,D,20131031,000000,6.86845,6.8827,6.80684,6.83319,314879.73272342,0
+RVT.US,D,20131101,000000,6.8223,6.87333,6.80684,6.87333,240140.29348486,0
+RVT.US,D,20131104,000000,6.87333,6.8827,6.83319,6.85908,443149.21708816,0
+RVT.US,D,20131105,000000,6.8223,6.86845,6.77326,6.86845,299267.02507031,0
+RVT.US,D,20131106,000000,6.86348,6.8827,6.83319,6.84978,239167.69858187,0
+RVT.US,D,20131107,000000,6.85485,6.85908,6.75358,6.79616,481400.35083827,0
+RVT.US,D,20131108,000000,6.75996,6.8223,6.75583,6.81444,530809.66492816,0
+RVT.US,D,20131111,000000,6.76971,6.79146,6.74805,6.78865,410479.83961241,0
+RVT.US,D,20131112,000000,6.75358,6.78865,6.72021,6.78452,387716.63982719,0
+RVT.US,D,20131113,000000,6.73342,6.82672,6.73342,6.8223,283304.5245135,0
+RVT.US,D,20131114,000000,6.81031,6.82672,6.77326,6.81866,238178.04061042,0
+RVT.US,D,20131115,000000,6.80684,6.86845,6.79616,6.85908,358902.44938462,0
+RVT.US,D,20131118,000000,6.85485,6.89498,6.8223,6.82672,479721.77147721,0
+RVT.US,D,20131119,000000,6.81866,6.86348,6.78452,6.78865,222685.84087841,0
+RVT.US,D,20131120,000000,6.77326,6.81866,6.75358,6.75583,295356.38306458,0
+RVT.US,D,20131121,000000,6.76559,6.86845,6.76559,6.84978,312578.35136306,0
+RVT.US,D,20131122,000000,6.83751,6.87333,6.83319,6.86845,217734.35169581,0
+RVT.US,D,20131125,000000,6.86348,6.87333,6.84978,6.86348,234615.05862483,0
+RVT.US,D,20131126,000000,6.86348,6.90933,6.85908,6.88561,259466.35141446,0
+RVT.US,D,20131127,000000,6.89498,6.93521,6.8827,6.93174,196645.46550454,0
+RVT.US,D,20131129,000000,6.92171,6.93521,6.90933,6.92649,147959.19894121,0
+RVT.US,D,20131202,000000,6.92171,6.93521,6.8827,6.89002,384917.23015578,0
+RVT.US,D,20131203,000000,6.87857,6.89498,6.84978,6.87333,241454.14975729,0
+RVT.US,D,20131204,000000,6.84632,6.87333,6.79616,6.84632,420402.01392965,0
+RVT.US,D,20131205,000000,6.81866,6.84632,6.80121,6.80684,264382.64801834,0
+RVT.US,D,20131206,000000,6.84266,6.87333,6.84266,6.85908,270283.27038478,0
+RVT.US,D,20131209,000000,6.86348,6.87857,6.85485,6.86845,389940.17093762,0
+RVT.US,D,20131210,000000,6.84978,6.92171,6.84978,6.87857,421367.14374016,0
+RVT.US,D,20131211,000000,6.86273,6.87857,6.81031,6.82672,414747.73961429,0
+RVT.US,D,20131212,000000,6.79437,6.82672,6.75583,6.80037,422448.51570467,0
+RVT.US,D,20131213,000000,6.79072,6.83695,6.76839,6.82672,677415.54925107,0
+RVT.US,D,20131216,000000,6.82672,6.93597,6.82672,6.92227,325722.24629644,0
+RVT.US,D,20131217,000000,6.86273,6.95537,6.85485,6.95537,482889.10356256,0
+RVT.US,D,20131218,000000,6.94965,7.06499,6.91871,7.05852,373349.53617264,0
+RVT.US,D,20131219,000000,7.03808,7.04089,7.01314,7.03808,410927.74515983,0
+RVT.US,D,20131220,000000,7.02627,7.14404,7.02627,7.14076,411854.48306629,0
+RVT.US,D,20131223,000000,7.1672,7.23087,7.14919,7.22177,454767.03383495,0
+RVT.US,D,20131224,000000,7.24043,7.25544,7.21802,7.25544,143223.13099808,0
+RVT.US,D,20131226,000000,7.25778,7.2861,7.24043,7.2861,218387.01406491,0
+RVT.US,D,20131227,000000,7.32961,7.34845,7.28151,7.30813,246712.77417243,0
+RVT.US,D,20131230,000000,7.34011,7.35295,7.22177,7.27757,391202.83800465,0
+RVT.US,D,20131231,000000,7.26688,7.29978,7.24043,7.26303,279868.44909969,0
+RVT.US,D,20140102,000000,7.48011,7.48011,7.03808,7.10024,638521.35110788,0
+RVT.US,D,20140103,000000,7.09359,7.13794,7.05852,7.13794,678973.62069105,0
+RVT.US,D,20140106,000000,7.1672,7.1672,7.10831,7.14919,324884.02305769,0
+RVT.US,D,20140107,000000,7.2501,7.2501,7.15886,7.19326,349665.99713165,0
+RVT.US,D,20140108,000000,7.20452,7.22177,7.14076,7.17686,271585.39579766,0
+RVT.US,D,20140109,000000,7.1672,7.19326,7.14076,7.1551,289038.78196232,0
+RVT.US,D,20140110,000000,7.17686,7.17686,7.14076,7.17686,243960.28793932,0
+RVT.US,D,20140113,000000,7.14919,7.1672,7.04596,7.08636,374455.43629807,0
+RVT.US,D,20140114,000000,7.11694,7.18146,7.10024,7.17152,317113.92825164,0
+RVT.US,D,20140115,000000,7.1867,7.21287,7.17686,7.19326,186655.0389134,0
+RVT.US,D,20140116,000000,7.19326,7.21802,7.17152,7.21802,315862.99204419,0
+RVT.US,D,20140117,000000,7.21802,7.24043,7.1867,7.19852,230738.54275605,0
+RVT.US,D,20140121,000000,7.23087,7.24484,7.16194,7.21802,360866.83514262,0
+RVT.US,D,20140122,000000,7.23453,7.26228,7.19326,7.24484,449015.71331766,0
+RVT.US,D,20140123,000000,7.20452,7.20986,7.14076,7.1867,245405.31655066,0
+RVT.US,D,20140124,000000,7.13203,7.13203,6.96822,6.99983,355487.70280639,0
+RVT.US,D,20140127,000000,6.99541,7.00497,6.87857,6.9324,333479.54380113,0
+RVT.US,D,20140128,000000,6.94103,6.99541,6.91871,6.99541,306975.26625314,0
+RVT.US,D,20140129,000000,6.9324,6.95537,6.85908,6.89002,478676.65853321,0
+RVT.US,D,20140130,000000,6.95537,6.99101,6.92809,6.95894,374995.05583855,0
+RVT.US,D,20140131,000000,6.86845,6.94965,6.84894,6.91449,293065.66612202,0
+RVT.US,D,20140203,000000,6.90933,6.90933,6.64143,6.67782,774520.40549106,0
+RVT.US,D,20140204,000000,6.71532,6.75583,6.68185,6.74036,394379.76806603,0
+RVT.US,D,20140205,000000,6.73548,6.73548,6.63712,6.68682,475021.96255458,0
+RVT.US,D,20140206,000000,6.71532,6.76839,6.62361,6.75189,480508.80551055,0
+RVT.US,D,20140207,000000,6.78293,6.83695,6.77823,6.83695,334120.47531066,0
+RVT.US,D,20140210,000000,6.83695,6.87333,6.78715,6.84632,280275.82985949,0
+RVT.US,D,20140211,000000,6.86273,6.9324,6.84894,6.92227,275377.66276585,0
+RVT.US,D,20140212,000000,6.9324,6.94965,6.91449,6.94103,323396.33677516,0
+RVT.US,D,20140213,000000,6.89002,7.01314,6.88561,7.00948,260723.68627259,0
+RVT.US,D,20140214,000000,6.99983,7.0694,6.97787,7.03808,341941.75932212,0
+RVT.US,D,20140218,000000,7.03808,7.09359,7.03282,7.06499,542304.84087029,0
+RVT.US,D,20140219,000000,7.04089,7.09359,6.99541,7.00497,327164.07558243,0
+RVT.US,D,20140220,000000,7.00948,7.0724,7.00497,7.06499,446270.69217701,0
+RVT.US,D,20140221,000000,7.08112,7.14404,7.06499,7.07746,718282.6646865,0
+RVT.US,D,20140224,000000,7.07746,7.16194,7.07746,7.13203,399024.12201611,0
+RVT.US,D,20140225,000000,7.14404,7.15886,7.09359,7.14076,532597.02135074,0
+RVT.US,D,20140226,000000,7.14919,7.15886,7.12069,7.15886,405259.60710133,0
+RVT.US,D,20140227,000000,7.14404,7.19111,7.13794,7.17152,282179.42843605,0
+RVT.US,D,20140228,000000,7.19111,7.23528,7.17152,7.23528,937251.95596306,0
+RVT.US,D,20140303,000000,7.15886,7.24484,7.12678,7.17152,714764.47325565,0
+RVT.US,D,20140304,000000,7.24484,7.43912,7.24484,7.35849,721073.54282367,0
+RVT.US,D,20140305,000000,7.34545,7.35295,7.30813,7.33561,310908.30353624,0
+RVT.US,D,20140306,000000,7.35295,7.36759,7.30813,7.32651,294460.57196973,0
+RVT.US,D,20140307,000000,7.34845,7.34845,7.28151,7.32267,324768.84734549,0
+RVT.US,D,20140310,000000,7.30428,7.32651,7.2861,7.31657,314029.77862509,0
+RVT.US,D,20140311,000000,7.35389,7.42891,7.31264,7.32651,1311644.4721962,0
+RVT.US,D,20140312,000000,7.30344,7.37209,7.27138,7.35389,1136662.7050021,0
+RVT.US,D,20140313,000000,7.35389,7.36308,7.22018,7.24437,278293.31459124,0
+RVT.US,D,20140314,000000,7.22994,7.26162,7.19476,7.21577,225474.58613202,0
+RVT.US,D,20140317,000000,7.22553,7.24437,7.19271,7.19476,560985.70152325,0
+RVT.US,D,20140318,000000,7.2077,7.26162,7.2077,7.25393,511044.23298536,0
+RVT.US,D,20140319,000000,7.25393,7.27991,7.20236,7.22018,305850.17017568,0
+RVT.US,D,20140320,000000,7.20236,7.24784,7.18811,7.22018,210966.71216257,0
+RVT.US,D,20140321,000000,7.25628,7.28526,7.21577,7.22018,247225.73266841,0
+RVT.US,D,20140324,000000,7.23818,7.25628,7.18426,7.20236,361822.36697712,0
+RVT.US,D,20140325,000000,7.24437,7.27138,7.20236,7.24437,257239.6209787,0
+RVT.US,D,20140326,000000,7.25628,7.26162,7.16101,7.1687,296191.40697798,0
+RVT.US,D,20140327,000000,7.15144,7.1687,7.09433,7.11769,363781.42052622,0
+RVT.US,D,20140328,000000,7.12218,7.19271,7.11769,7.1687,369950.78622112,0
+RVT.US,D,20140331,000000,7.36908,7.36908,7.1747,7.27607,533394.71980187,0
+RVT.US,D,20140401,000000,7.27607,7.31264,7.25628,7.2936,381890.66838532,0
+RVT.US,D,20140402,000000,7.2936,7.3492,7.27607,7.33561,493703.88964933,0
+RVT.US,D,20140403,000000,7.34639,7.34639,7.27991,7.31657,422228.82869808,0
+RVT.US,D,20140404,000000,7.36308,7.37752,7.19271,7.2077,546388.24644432,0
+RVT.US,D,20140407,000000,7.18811,7.19476,7.09433,7.12218,456148.07593952,0
+RVT.US,D,20140408,000000,7.1386,7.17827,7.10091,7.16345,342029.20754805,0
+RVT.US,D,20140409,000000,7.18811,7.26162,7.1687,7.25393,451237.11154453,0
+RVT.US,D,20140410,000000,7.25628,7.26162,7.08112,7.12829,520108.98811182,0
+RVT.US,D,20140411,000000,7.07746,7.13353,7.01961,7.03995,327586.38652715,0
+RVT.US,D,20140414,000000,7.10091,7.12218,7.01961,7.05271,418227.53914107,0
+RVT.US,D,20140415,000000,7.08636,7.12829,6.96184,7.06443,325045.0557664,0
+RVT.US,D,20140416,000000,7.10091,7.16101,7.08636,7.1416,209977.05419111,0
+RVT.US,D,20140417,000000,7.13353,7.1687,7.10615,7.1416,408101.67444394,0
+RVT.US,D,20140421,000000,7.14404,7.2077,7.14404,7.19271,275611.21351559,0
+RVT.US,D,20140422,000000,7.20236,7.28526,7.20236,7.28526,251465.90518404,0
+RVT.US,D,20140423,000000,7.27607,7.27607,7.22553,7.26162,326712.97070966,0
+RVT.US,D,20140424,000000,7.28526,7.28526,7.21577,7.23293,334069.28610524,0
+RVT.US,D,20140425,000000,7.23293,7.23293,7.14404,7.1747,338229.47548739,0
+RVT.US,D,20140428,000000,7.1747,7.19271,7.10615,7.16101,272756.34887164,0
+RVT.US,D,20140429,000000,7.19476,7.2077,7.1747,7.19271,283443.16194484,0
+RVT.US,D,20140430,000000,7.17827,7.21577,7.1386,7.2077,286493.18543445,0
+RVT.US,D,20140501,000000,7.22553,7.23293,7.16101,7.19271,275387.26074187,0
+RVT.US,D,20140502,000000,7.19476,7.26162,7.1687,7.22018,198418.95818398,0
+RVT.US,D,20140505,000000,7.19271,7.22553,7.15586,7.21137,300344.13126769,0
+RVT.US,D,20140506,000000,7.2077,7.21577,7.1416,7.16101,256807.71205796,0
+RVT.US,D,20140507,000000,7.18426,7.18426,7.11769,7.1386,358198.59781011,0
+RVT.US,D,20140508,000000,7.13353,7.17827,7.02476,7.02476,2195249.0744372,0
+RVT.US,D,20140509,000000,7.03995,7.0724,7.01961,7.05271,878341.71205886,0
+RVT.US,D,20140512,000000,7.11769,7.14404,7.08636,7.1386,796933.81237257,0
+RVT.US,D,20140513,000000,7.16101,7.1747,7.10897,7.12829,607307.66666125,0
+RVT.US,D,20140514,000000,7.10897,7.12218,7.06443,7.08112,522192.81534912,0
+RVT.US,D,20140515,000000,7.06443,7.06443,6.9566,7.01314,628715.41894461,0
+RVT.US,D,20140516,000000,7.03141,7.08112,7.00873,7.08112,388851.33388066,0
+RVT.US,D,20140519,000000,7.05271,7.10897,7.02476,7.08112,1072708.1914804,0
+RVT.US,D,20140520,000000,7.0724,7.07746,6.97562,7.02476,432915.64177128,0
+RVT.US,D,20140521,000000,7.03141,7.06443,7.01314,7.04521,618453.04969968,0
+RVT.US,D,20140522,000000,7.04521,7.14404,7.04521,7.10897,614183.01681422,0
+RVT.US,D,20140523,000000,7.11769,7.14404,7.10615,7.1386,405792.82799113,0
+RVT.US,D,20140527,000000,7.16345,7.18426,7.1416,7.1687,822482.55808606,0
+RVT.US,D,20140528,000000,7.16101,7.1747,7.1416,7.1687,385500.57380921,0
+RVT.US,D,20140529,000000,7.18811,7.22018,7.17827,7.18811,353292.96562401,0
+RVT.US,D,20140530,000000,7.19271,7.21577,7.1416,7.1687,496135.37690678,0
+RVT.US,D,20140602,000000,7.17827,7.21577,7.13353,7.18426,371725.34534233,0
+RVT.US,D,20140603,000000,7.18426,7.19271,7.1386,7.19271,397334.87823726,0
+RVT.US,D,20140604,000000,7.18426,7.21577,7.16101,7.18811,470198.44638552,0
+RVT.US,D,20140605,000000,7.19271,7.31657,7.17827,7.27607,627643.64495613,0
+RVT.US,D,20140606,000000,7.29978,7.35389,7.28526,7.31657,410579.0186979,0
+RVT.US,D,20140609,000000,7.32651,7.40481,7.32651,7.35389,368112.24059311,0
+RVT.US,D,20140610,000000,7.35389,7.42497,7.34011,7.42497,329914.42893199,0
+RVT.US,D,20140611,000000,7.41494,7.45226,7.39225,7.43734,571674.64748002,0
+RVT.US,D,20140612,000000,7.47083,7.47083,7.37152,7.37603,322970.82650511,0
+RVT.US,D,20140613,000000,7.39225,7.42891,7.33946,7.35849,425745.95368714,0
+RVT.US,D,20140616,000000,7.35849,7.37152,7.31938,7.34405,272464.14382404,0
+RVT.US,D,20140617,000000,7.34781,7.42891,7.34781,7.42891,327244.05871591,0
+RVT.US,D,20140618,000000,7.40022,7.49407,7.40022,7.47627,432207.52442964,0
+RVT.US,D,20140619,000000,7.49407,7.50421,7.47627,7.50421,281708.06116947,0
+RVT.US,D,20140620,000000,7.52841,7.54068,7.50899,7.52203,271267.59614734,0
+RVT.US,D,20140623,000000,7.53224,7.5795,7.52841,7.56056,351983.37511869,0
+RVT.US,D,20140624,000000,7.53599,7.57556,7.50899,7.52203,298021.42107175,0
+RVT.US,D,20140625,000000,7.50899,7.54688,7.50899,7.54688,295352.11729745,0
+RVT.US,D,20140626,000000,7.52841,7.54688,7.48873,7.52203,289713.8396088,0
+RVT.US,D,20140627,000000,7.52841,7.53599,7.48479,7.52841,363846.47347477,0
+RVT.US,D,20140630,000000,7.53599,7.55165,7.51809,7.54688,341508.78395962,0
+RVT.US,D,20140701,000000,7.54688,7.63361,7.54688,7.60744,401390.55632501,0
+RVT.US,D,20140702,000000,7.61214,7.61214,7.56056,7.56844,343059.39030713,0
+RVT.US,D,20140703,000000,7.59404,7.63361,7.58917,7.61214,223588.05062393,0
+RVT.US,D,20140707,000000,7.61682,7.62246,7.59404,7.59798,369407.9673553,0
+RVT.US,D,20140708,000000,7.59798,7.59798,7.53224,7.58917,617183.98398197,0
+RVT.US,D,20140709,000000,7.61214,7.61214,7.56844,7.61214,567165.73163594,0
+RVT.US,D,20140710,000000,7.50421,7.5795,7.47627,7.55644,533397.91912721,0
+RVT.US,D,20140711,000000,7.54688,7.55644,7.51809,7.52203,319512.35581392,0
+RVT.US,D,20140714,000000,7.54688,7.55644,7.48479,7.48873,401361.76239696,0
+RVT.US,D,20140715,000000,7.50899,7.53599,7.47627,7.47927,292141.06109913,0
+RVT.US,D,20140716,000000,7.50899,7.50899,7.45751,7.46548,372898.43129988,0
+RVT.US,D,20140717,000000,7.45226,7.45226,7.34781,7.36149,291013.83213811,0
+RVT.US,D,20140718,000000,7.38699,7.46145,7.37603,7.43267,250676.73826714,0
+RVT.US,D,20140721,000000,7.41887,7.44757,7.37603,7.39394,365705.28149658,0
+RVT.US,D,20140722,000000,7.41494,7.45226,7.41494,7.43734,242043.89206141,0
+RVT.US,D,20140723,000000,7.45751,7.51283,7.44757,7.47627,433003.08999721,0
+RVT.US,D,20140724,000000,7.47927,7.50421,7.47083,7.48479,231076.60480017,0
+RVT.US,D,20140725,000000,7.46145,7.46145,7.41887,7.41887,210399.36513583,0
+RVT.US,D,20140728,000000,7.41887,7.42497,7.36149,7.3808,231637.55317624,0
+RVT.US,D,20140729,000000,7.36674,7.41887,7.35849,7.36674,255974.82102811,0
+RVT.US,D,20140730,000000,7.40406,7.42891,7.39394,7.41494,483492.70960982,0
+RVT.US,D,20140731,000000,7.35849,7.37603,7.26763,7.30129,318030.0017403,0
+RVT.US,D,20140801,000000,7.2861,7.31938,7.2077,7.21202,233679.78918413,0
+RVT.US,D,20140804,000000,7.19271,7.21652,7.14404,7.18371,274547.97106134,0
+RVT.US,D,20140805,000000,7.16795,7.22553,7.10446,7.14404,474219.99833633,0
+RVT.US,D,20140806,000000,7.13203,7.20236,7.09809,7.14985,257626.73934469,0
+RVT.US,D,20140807,000000,7.18811,7.21652,7.10831,7.12594,285074.81786761,0
+RVT.US,D,20140808,000000,7.13794,7.17827,7.12013,7.1627,353340.95550409,0
+RVT.US,D,20140811,000000,7.18371,7.24484,7.16795,7.21652,242905.57701932,0
+RVT.US,D,20140812,000000,7.19476,7.22994,7.17827,7.18371,353771.79798304,0
+RVT.US,D,20140813,000000,7.21652,7.22994,7.19476,7.21652,414887.44348742,0
+RVT.US,D,20140814,000000,7.21652,7.25778,7.21652,7.23453,282302.06924069,0
+RVT.US,D,20140815,000000,7.25544,7.26763,7.18371,7.23453,259703.10148954,0
+RVT.US,D,20140818,000000,7.26763,7.29144,7.26303,7.2861,399939.12906301,0
+RVT.US,D,20140819,000000,7.31489,7.37152,7.31489,7.37152,232077.9936312,0
+RVT.US,D,20140820,000000,7.3523,7.37152,7.32961,7.3523,352270.24795739,0
+RVT.US,D,20140821,000000,7.37152,7.40931,7.36149,7.40022,315540.92662675,0
+RVT.US,D,20140822,000000,7.40406,7.42497,7.34781,7.3523,344416.97069254,0
+RVT.US,D,20140825,000000,7.3808,7.40406,7.35849,7.35849,263421.78397494,0
+RVT.US,D,20140826,000000,7.37603,7.41887,7.37603,7.41887,257036.99704058,0
+RVT.US,D,20140827,000000,7.41887,7.48479,7.41494,7.46548,339683.03563297,0
+RVT.US,D,20140828,000000,7.44757,7.46548,7.38699,7.40406,248699.55520779,0
+RVT.US,D,20140829,000000,7.40406,7.45226,7.40406,7.45226,185073.50575428,0
+RVT.US,D,20140902,000000,7.45226,7.49407,7.43267,7.43734,264133.10064192,0
+RVT.US,D,20140903,000000,7.46548,7.48479,7.42497,7.43734,293246.96122455,0
+RVT.US,D,20140904,000000,7.46145,7.50036,7.36674,7.39394,309802.40341081,0
+RVT.US,D,20140905,000000,7.38699,7.41887,7.37603,7.40406,238868.02844182,0
+RVT.US,D,20140908,000000,7.40931,7.42891,7.36674,7.3808,226752.18338396,0
+RVT.US,D,20140909,000000,7.38699,7.38699,7.30129,7.30129,290520.06959416,0
+RVT.US,D,20140910,000000,7.31938,7.37603,7.31489,7.35849,426612.97085394,0
+RVT.US,D,20140911,000000,7.3523,7.40931,7.3523,7.40931,471753.31850016,0
+RVT.US,D,20140912,000000,7.39478,7.40096,7.31357,7.3341,322599.70476582,0
+RVT.US,D,20140915,000000,7.33861,7.33861,7.26088,7.27607,213736.26146414,0
+RVT.US,D,20140916,000000,7.25628,7.32427,7.2471,7.31873,292235.97441751,0
+RVT.US,D,20140917,000000,7.31357,7.42019,7.25628,7.36149,468433.48524032,0
+RVT.US,D,20140918,000000,7.39478,7.42572,7.37687,7.42572,341782.85949697,0
+RVT.US,D,20140919,000000,7.44907,7.44907,7.34781,7.37152,314975.71248358,0
+RVT.US,D,20140922,000000,7.34321,7.34321,7.23668,7.23668,337204.62493722,0
+RVT.US,D,20140923,000000,7.23153,7.26088,7.1642,7.1642,459078.65794981,0
+RVT.US,D,20140924,000000,7.18952,7.21287,7.1642,7.2031,375745.83085136,0
+RVT.US,D,20140925,000000,7.1972,7.1972,7.03057,7.03057,488918.76538433,0
+RVT.US,D,20140926,000000,7.03057,7.06499,7.01145,7.06499,524992.22502052,0
+RVT.US,D,20140929,000000,7.00648,7.0483,6.96251,7.01961,348413.99448242,0
+RVT.US,D,20140930,000000,7.03057,7.03995,6.98143,6.98143,362809.89206502,0
+RVT.US,D,20141001,000000,6.97787,6.98734,6.89498,6.93371,374146.168182,0
+RVT.US,D,20141002,000000,6.91017,6.93371,6.75236,6.90005,712306.3249537,0
+RVT.US,D,20141003,000000,6.93371,7.00648,6.91946,6.99541,405826.95412808,0
+RVT.US,D,20141006,000000,7.02392,7.03658,6.88505,6.88946,354750.7915367,0
+RVT.US,D,20141007,000000,6.8663,6.90005,6.8223,6.83319,777311.28362823,0
+RVT.US,D,20141008,000000,6.8223,6.89498,6.74036,6.89498,797323.06362211,0
+RVT.US,D,20141009,000000,6.87136,6.87632,6.77412,6.77412,634598.97824258,0
+RVT.US,D,20141010,000000,6.74036,6.81444,6.67284,6.67829,737911.59208151,0
+RVT.US,D,20141013,000000,6.6841,6.7216,6.5682,6.57298,553829.87718226,0
+RVT.US,D,20141014,000000,6.58151,6.71251,6.58151,6.66853,429420.91205958,0
+RVT.US,D,20141015,000000,6.59689,6.6841,6.45755,6.67284,937143.17890154,0
+RVT.US,D,20141016,000000,6.56247,6.88505,6.54889,6.84688,688849.93801177,0
+RVT.US,D,20141017,000000,6.87632,6.93371,6.80937,6.80937,604606.36963356,0
+RVT.US,D,20141020,000000,6.80937,6.87632,6.78584,6.82672,667078.52908157,0
+RVT.US,D,20141021,000000,6.87136,7.03057,6.87136,7.01145,396632.09310451,0
+RVT.US,D,20141022,000000,7.03057,7.06499,6.94824,6.96251,407227.19218468,0
+RVT.US,D,20141023,000000,7.03057,7.10399,6.98143,7.0483,462124.4156723,0
+RVT.US,D,20141024,000000,7.0483,7.0739,7.03057,7.06499,223239.32416201,0
+RVT.US,D,20141027,000000,7.03995,7.05271,6.99101,7.0483,212782.8625132,0
+RVT.US,D,20141028,000000,7.08261,7.21802,7.06499,7.21287,266193.46616008,0
+RVT.US,D,20141029,000000,7.20901,7.22271,7.16026,7.2031,279749.00762037,0
+RVT.US,D,20141030,000000,7.15586,7.20901,7.14404,7.1792,456327.23815848,0
+RVT.US,D,20141031,000000,7.23668,7.3341,7.22778,7.3341,483469.24789066,0
+RVT.US,D,20141103,000000,7.33861,7.38699,7.30513,7.30513,389127.54230158,0
+RVT.US,D,20141104,000000,7.29978,7.3341,7.25628,7.26622,304742.13716669,0
+RVT.US,D,20141105,000000,7.32876,7.32876,7.29454,7.30513,253972.04336605,0
+RVT.US,D,20141106,000000,7.32427,7.34321,7.29978,7.32427,217151.00804238,0
+RVT.US,D,20141107,000000,7.3341,7.34781,7.31357,7.33861,243727.80363137,0
+RVT.US,D,20141110,000000,7.34321,7.37152,7.3341,7.36149,200704.34291763,0
+RVT.US,D,20141111,000000,7.3523,7.38147,7.33861,7.38147,251026.53117085,0
+RVT.US,D,20141112,000000,7.3523,7.42572,7.33861,7.41494,257520.09516673,0
+RVT.US,D,20141113,000000,7.40481,7.43444,7.37152,7.39225,343732.31507004,0
+RVT.US,D,20141114,000000,7.39478,7.39478,7.36674,7.37687,204487.01190981,0
+RVT.US,D,20141117,000000,7.36674,7.38147,7.3341,7.36149,386723.7825304,0
+RVT.US,D,20141118,000000,7.36149,7.40481,7.35849,7.40481,482289.76328245,0
+RVT.US,D,20141119,000000,7.38699,7.39478,7.29454,7.3341,284671.70287493,0
+RVT.US,D,20141120,000000,7.30963,7.32876,7.29978,7.32427,216525.00671776,0
+RVT.US,D,20141121,000000,7.41494,7.43819,7.34321,7.35849,286279.89707854,0
+RVT.US,D,20141124,000000,7.3341,7.40481,7.3341,7.38699,340676.95937155,0
+RVT.US,D,20141125,000000,7.38147,7.41494,7.35849,7.37152,577048.44760735,0
+RVT.US,D,20141126,000000,7.38147,7.39478,7.37152,7.38147,209970.65554044,0
+RVT.US,D,20141128,000000,7.36674,7.36674,7.3341,7.34321,117236.07771318,0
+RVT.US,D,20141201,000000,7.30963,7.30963,7.16935,7.16935,354425.52679393,0
+RVT.US,D,20141202,000000,7.1642,7.2471,7.14404,7.2471,387656.91908754,0
+RVT.US,D,20141203,000000,7.25262,7.3523,7.23153,7.3341,554327.90549332,0
+RVT.US,D,20141204,000000,7.30513,7.42019,7.27991,7.39225,420753.93971691,0
+RVT.US,D,20141205,000000,7.38147,7.41494,7.36674,7.41494,336754.58650623,0
+RVT.US,D,20141208,000000,7.40481,7.44907,7.37152,7.39478,525712.07322175,0
+RVT.US,D,20141209,000000,7.30513,7.38147,7.24203,7.38147,539087.38602128,0
+RVT.US,D,20141210,000000,7.38147,7.40096,7.27991,7.2907,936268.69664228,0
+RVT.US,D,20141211,000000,7.33561,7.47467,7.33561,7.41335,900294.41609158,0
+RVT.US,D,20141212,000000,7.33017,7.34695,7.13203,7.13203,594377.0600838,0
+RVT.US,D,20141215,000000,7.14535,7.19645,6.95322,6.97863,845116.71841593,0
+RVT.US,D,20141216,000000,6.91646,7.07024,6.91214,6.96748,565908.39677781,0
+RVT.US,D,20141217,000000,6.97863,7.16194,6.95894,7.15295,492155.41618537,0
+RVT.US,D,20141218,000000,7.23293,7.30579,7.21868,7.2907,579655.89775843,0
+RVT.US,D,20141219,000000,7.31123,7.36599,7.27466,7.32558,471485.64161348,0
+RVT.US,D,20141222,000000,7.31123,7.33561,7.27466,7.2907,473400.97104962,0
+RVT.US,D,20141223,000000,7.33561,7.35699,7.31573,7.34096,384384.00926599,0
+RVT.US,D,20141224,000000,7.36599,7.40237,7.33017,7.35165,251373.12474921,0
+RVT.US,D,20141226,000000,7.41335,7.45376,7.39619,7.43819,360446.65708146,0
+RVT.US,D,20141229,000000,7.42432,7.46379,7.41335,7.43267,371776.53454775,0
+RVT.US,D,20141230,000000,7.39619,7.42432,7.35699,7.35699,400802.94690446,0
+RVT.US,D,20141231,000000,7.3885,7.40724,7.32558,7.32558,318154.77542852,0
+RVT.US,D,20150102,000000,7.34695,7.37687,7.26547,7.31123,202508.7624087,0
+RVT.US,D,20150105,000000,7.23293,7.27006,7.11093,7.11093,538257.69431677,0
+RVT.US,D,20150106,000000,7.11628,7.1416,7.00423,7.06002,402834.51849457,0
+RVT.US,D,20150107,000000,7.12594,7.1416,7.0799,7.13203,528803.68794075,0
+RVT.US,D,20150108,000000,7.14535,7.23293,7.14535,7.21361,355168.8367143,0
+RVT.US,D,20150109,000000,7.21868,7.21868,7.1416,7.16194,217452.81106599,0
+RVT.US,D,20150112,000000,7.17236,7.17743,7.07596,7.15295,242387.28631444,0
+RVT.US,D,20150113,000000,7.18868,7.24934,7.06002,7.13794,373636.40901134,0
+RVT.US,D,20150114,000000,7.07596,7.12594,7.02326,7.10766,368929.13499626,0
+RVT.US,D,20150115,000000,7.13203,7.13203,6.98304,7.03574,373763.31558312,0
+RVT.US,D,20150116,000000,7.00423,7.12594,6.99325,7.12594,258752.90186393,0
+RVT.US,D,20150120,000000,7.10766,7.11628,7.03995,7.07596,509444.57031599,0
+RVT.US,D,20150121,000000,7.06659,7.11628,7.04914,7.0951,437895.92488193,0
+RVT.US,D,20150122,000000,7.14535,7.20901,7.08486,7.18868,290056.16742003,0
+RVT.US,D,20150123,000000,7.17743,7.23293,7.15754,7.21868,317033.94511818,0
+RVT.US,D,20150126,000000,7.21868,7.21868,7.16194,7.19645,361093.98724166,0
+RVT.US,D,20150127,000000,7.14535,7.17236,7.08486,7.15754,276863.21616482,0
+RVT.US,D,20150128,000000,7.2031,7.2031,7.08486,7.0951,418326.71822658,0
+RVT.US,D,20150129,000000,7.08486,7.16194,7.06002,7.14535,363776.08831732,0
+RVT.US,D,20150130,000000,7.11628,7.16194,7.07024,7.07024,493762.54394721,0
+RVT.US,D,20150202,000000,7.08486,7.12013,7.02326,7.12013,463301.76739696,0
+RVT.US,D,20150203,000000,7.13794,7.24934,7.11628,7.24934,502347.40027285,0
+RVT.US,D,20150204,000000,7.23293,7.2907,7.23293,7.27006,470818.04905947,0
+RVT.US,D,20150205,000000,7.27466,7.32558,7.25919,7.32558,408145.3985569,0
+RVT.US,D,20150206,000000,7.31123,7.36599,7.27006,7.32558,390865.8424023,0
+RVT.US,D,20150209,000000,7.27466,7.33561,7.23903,7.27006,353956.29241091,0
+RVT.US,D,20150210,000000,7.2951,7.36084,7.28526,7.33017,375770.3590123,0
+RVT.US,D,20150211,000000,7.2951,7.33561,7.25919,7.33017,301820.08669063,0
+RVT.US,D,20150212,000000,7.34096,7.46004,7.31573,7.45376,399687.44880302,0
+RVT.US,D,20150213,000000,7.42891,7.45376,7.3885,7.3885,359832.38661642,0
+RVT.US,D,20150217,000000,7.40237,7.40237,7.34096,7.38231,327175.80644202,0
+RVT.US,D,20150218,000000,7.38231,7.45376,7.35165,7.45376,297728.14958237,0
+RVT.US,D,20150219,000000,7.40237,7.46379,7.35165,7.44832,376712.02710367,0
+RVT.US,D,20150220,000000,7.43819,7.51509,7.39619,7.50102,384474.65681725,0
+RVT.US,D,20150223,000000,7.47467,7.50421,7.41802,7.43819,392237.28653085,0
+RVT.US,D,20150224,000000,7.42432,7.5103,7.41802,7.5103,511688.36382023,0
+RVT.US,D,20150225,000000,7.5103,7.51987,7.45376,7.5103,312896.15101339,0
+RVT.US,D,20150226,000000,7.53055,7.56122,7.48873,7.54611,298911.89995771,0
+RVT.US,D,20150227,000000,7.52595,7.56459,7.52595,7.53055,347179.05490166,0
+RVT.US,D,20150302,000000,7.53449,7.57735,7.51987,7.57079,258004.25973465,0
+RVT.US,D,20150303,000000,7.54611,7.55644,7.53055,7.54611,291844.59028441,0
+RVT.US,D,20150304,000000,7.51509,7.53449,7.49502,7.51987,231209.91002262,0
+RVT.US,D,20150305,000000,7.53055,7.53055,7.50102,7.50421,280105.19917475,0
+RVT.US,D,20150306,000000,7.48873,7.51509,7.43267,7.44204,316096.54279392,0
+RVT.US,D,20150309,000000,7.42432,7.46004,7.40724,7.45376,289301.1266401,0
+RVT.US,D,20150310,000000,7.41335,7.41335,7.33017,7.39619,252917.33244604,0
+RVT.US,D,20150311,000000,7.40237,7.42497,7.3554,7.39309,321423.41948293,0
+RVT.US,D,20150312,000000,7.39309,7.44907,7.39309,7.41887,279092.07948414,0
+RVT.US,D,20150313,000000,7.41335,7.42497,7.34639,7.40724,255916.16673024,0
+RVT.US,D,20150316,000000,7.46145,7.46145,7.42891,7.43351,178717.51274796,0
+RVT.US,D,20150317,000000,7.42497,7.43819,7.3554,7.42891,317784.720131,0
+RVT.US,D,20150318,000000,7.39619,7.4863,7.36084,7.4863,347095.87244285,0
+RVT.US,D,20150319,000000,7.4863,7.4863,7.42891,7.44362,232924.7484042,0
+RVT.US,D,20150320,000000,7.46145,7.51743,7.45535,7.4863,329469.72270989,0
+RVT.US,D,20150323,000000,7.47083,7.50261,7.45535,7.49099,337322.99997474,0
+RVT.US,D,20150324,000000,7.48011,7.52203,7.46473,7.49099,230628.69925275,0
+RVT.US,D,20150325,000000,7.52203,7.53844,7.43819,7.46145,335596.4307336,0
+RVT.US,D,20150326,000000,7.41887,7.43819,7.3554,7.3885,285984.49270559,0
+RVT.US,D,20150327,000000,7.37152,7.46473,7.36599,7.46145,182935.2899862,0
+RVT.US,D,20150330,000000,7.47083,7.50646,7.46473,7.50646,261468.06263474,0
+RVT.US,D,20150331,000000,7.45535,7.49099,7.44362,7.47627,273913.43820248,0
+RVT.US,D,20150401,000000,7.47627,7.47627,7.40237,7.42891,250742.85765747,0
+RVT.US,D,20150402,000000,7.37603,7.46145,7.37603,7.42497,431188.00608835,0
+RVT.US,D,20150406,000000,7.37603,7.49099,7.37603,7.46473,239439.64123567,0
+RVT.US,D,20150407,000000,7.46473,7.51199,7.45535,7.47083,285931.17061661,0
+RVT.US,D,20150408,000000,7.47083,7.51199,7.44362,7.50646,221239.7458253,0
+RVT.US,D,20150409,000000,7.52203,7.533,7.42891,7.44907,277530.80871884,0
+RVT.US,D,20150410,000000,7.48011,7.48011,7.44907,7.46473,304182.25523241,0
+RVT.US,D,20150413,000000,7.46473,7.52203,7.46145,7.47627,221048.85274675,0
+RVT.US,D,20150414,000000,7.47627,7.50261,7.43819,7.47083,265872.46718443,0
+RVT.US,D,20150415,000000,7.47627,7.56844,7.47627,7.53844,237728.00217943,0
+RVT.US,D,20150416,000000,7.53844,7.55972,7.52203,7.54378,190546.4849671,0
+RVT.US,D,20150417,000000,7.42891,7.49099,7.42497,7.44907,224114.87286305,0
+RVT.US,D,20150420,000000,7.46473,7.49099,7.44907,7.47083,380272.87620569,0
+RVT.US,D,20150421,000000,7.48011,7.49099,7.46473,7.47627,183731.92199556,0
+RVT.US,D,20150422,000000,7.49643,7.50261,7.43819,7.49643,185834.9451849,0
+RVT.US,D,20150423,000000,7.49643,7.52203,7.48011,7.49643,177182.90302714,0
+RVT.US,D,20150424,000000,7.49643,7.55006,7.49643,7.55006,311010.68194708,0
+RVT.US,D,20150427,000000,7.56366,7.56366,7.46473,7.47083,306097.58466854,0
+RVT.US,D,20150428,000000,7.48011,7.52841,7.43819,7.48011,332916.46254151,0
+RVT.US,D,20150429,000000,7.45535,7.49099,7.44907,7.47083,260703.42387878,0
+RVT.US,D,20150430,000000,7.46145,7.46145,7.3554,7.40237,312611.41105824,0
+RVT.US,D,20150501,000000,7.43351,7.45535,7.3885,7.45535,216832.14195028,0
+RVT.US,D,20150504,000000,7.44362,7.4863,7.43819,7.46473,244804.90982875,0
+RVT.US,D,20150505,000000,7.44362,7.46473,7.35014,7.36599,247102.02542198,0
+RVT.US,D,20150506,000000,7.39619,7.40724,7.32961,7.38147,245580.21300251,0
+RVT.US,D,20150507,000000,7.39309,7.42497,7.36084,7.41887,186902.45340625,0
+RVT.US,D,20150508,000000,7.46145,7.48011,7.44362,7.47083,256870.63212296,0
+RVT.US,D,20150511,000000,7.44362,7.46473,7.42891,7.42891,198067.03239672,0
+RVT.US,D,20150512,000000,7.41335,7.46145,7.35014,7.44907,233091.11332181,0
+RVT.US,D,20150513,000000,7.44907,7.47627,7.41887,7.44362,212427.73740059,0
+RVT.US,D,20150514,000000,7.48011,7.54378,7.46473,7.53844,233693.65292727,0
+RVT.US,D,20150515,000000,7.52841,7.56844,7.50261,7.52203,468606.2488086,0
+RVT.US,D,20150518,000000,7.51199,7.55972,7.4863,7.55419,731935.25234872,0
+RVT.US,D,20150519,000000,7.55006,7.58035,7.52203,7.57556,348819.24235866,0
+RVT.US,D,20150520,000000,7.57556,7.58035,7.50261,7.533,513741.26424592,0
+RVT.US,D,20150521,000000,7.55419,7.57556,7.51743,7.51743,401492.93473585,0
+RVT.US,D,20150522,000000,7.51199,7.55006,7.48011,7.49099,332916.46254151,0
+RVT.US,D,20150526,000000,7.46473,7.48011,7.38147,7.40724,294605.60805175,0
+RVT.US,D,20150527,000000,7.43351,7.48011,7.39619,7.47083,411259.40855328,0
+RVT.US,D,20150528,000000,7.46473,7.47083,7.42891,7.46473,235751.88556187,0
+RVT.US,D,20150529,000000,7.45535,7.45535,7.36084,7.36084,640737.41712585,0
+RVT.US,D,20150601,000000,7.38147,7.41887,7.33495,7.3885,503118.4376795,0
+RVT.US,D,20150602,000000,7.37152,7.43819,7.3554,7.41335,289829.015321,0
+RVT.US,D,20150603,000000,7.42891,7.49099,7.42891,7.48011,305144.1857176,0
+RVT.US,D,20150604,000000,7.47083,7.47083,7.39309,7.40237,317213.10733714,0
+RVT.US,D,20150605,000000,7.3885,7.45535,7.37152,7.42891,226032.33518274,0
+RVT.US,D,20150608,000000,7.40237,7.45535,7.40237,7.41887,307633.26083114,0
+RVT.US,D,20150609,000000,7.41887,7.43351,7.37603,7.39619,317891.36430896,0
+RVT.US,D,20150610,000000,7.43351,7.49099,7.41887,7.49099,358530.26120355,0
+RVT.US,D,20150611,000000,7.50261,7.52915,7.50261,7.51283,316051.75223917,0
+RVT.US,D,20150612,000000,7.51283,7.51283,7.46088,7.47627,400702.70137718,0
+RVT.US,D,20150615,000000,7.42891,7.46088,7.39394,7.46088,219023.67980731,0
+RVT.US,D,20150616,000000,7.44204,7.4863,7.40096,7.47627,322441.87138244,0
+RVT.US,D,20150617,000000,7.4863,7.49643,7.432,7.47083,265944.98522544,0
+RVT.US,D,20150618,000000,7.4546,7.53375,7.4546,7.49643,392625.47133862,0
+RVT.US,D,20150619,000000,7.4863,7.50731,7.46473,7.47627,223337.43680574,0
+RVT.US,D,20150622,000000,7.50261,7.53928,7.47083,7.49643,333697.09792416,0
+RVT.US,D,20150623,000000,7.50261,7.53375,7.50261,7.51283,271401.96781157,0
+RVT.US,D,20150624,000000,7.49099,7.53375,7.4546,7.4546,343264.1471288,0
+RVT.US,D,20150625,000000,7.50261,7.50261,7.46088,7.47627,254493.53339627,0
+RVT.US,D,20150626,000000,7.50261,7.51283,7.44832,7.49099,221465.83148256,0
+RVT.US,D,20150629,000000,7.44204,7.44204,7.28892,7.28892,418711.70370902,0
+RVT.US,D,20150630,000000,7.31573,7.35849,7.2936,7.34781,229565.4567985,0
+RVT.US,D,20150701,000000,7.40481,7.40481,7.33112,7.36308,205888.31640819,0
+RVT.US,D,20150702,000000,7.35849,7.35849,7.26688,7.31573,278707.09400171,0
+RVT.US,D,20150706,000000,7.28356,7.31573,7.24128,7.2936,373109.58677223,0
+RVT.US,D,20150707,000000,7.31573,7.31573,7.20377,7.31573,275700.79462507,0
+RVT.US,D,20150708,000000,7.22553,7.25628,7.14404,7.16645,297471.13711349,0
+RVT.US,D,20150709,000000,7.20986,7.2471,7.16101,7.19271,427534.3765515,0
+RVT.US,D,20150710,000000,7.26228,7.27841,7.23453,7.27297,234037.0471803,0
+RVT.US,D,20150713,000000,7.29978,7.31039,7.27297,7.2936,190493.16287812,0
+RVT.US,D,20150714,000000,7.29978,7.33112,7.28356,7.30579,316334.35931077,0
+RVT.US,D,20150715,000000,7.31039,7.31039,7.21436,7.22994,342366.2031504,0
+RVT.US,D,20150716,000000,7.26688,7.27297,7.22994,7.2471,308361.64056659,0
+RVT.US,D,20150717,000000,7.26228,7.26228,7.16645,7.17686,152022.34212141,0
+RVT.US,D,20150720,000000,7.17686,7.19271,7.09734,7.10831,310234.31233155,0
+RVT.US,D,20150721,000000,7.11253,7.11253,7.04455,7.04455,285648.56354503,0
+RVT.US,D,20150722,000000,7.00695,7.07099,6.99541,7.05345,287904.08790884,0
+RVT.US,D,20150723,000000,7.06659,7.08046,6.99541,7.00198,298412.80520486,0
+RVT.US,D,20150724,000000,7.00198,7.01229,6.90005,6.95894,256374.73669546,0
+RVT.US,D,20150727,000000,6.90005,6.90005,6.83037,6.89433,327316.57675691,0
+RVT.US,D,20150728,000000,6.91646,6.9324,6.84688,6.9324,399572.27309082,0
+RVT.US,D,20150729,000000,6.91646,7.01736,6.90005,7.01736,234414.56757027,0
+RVT.US,D,20150730,000000,6.98069,7.01229,6.94824,6.99541,313425.10613606,0
+RVT.US,D,20150731,000000,6.99541,7.02767,6.98454,7.02767,244551.0966852,0
+RVT.US,D,20150803,000000,7.02767,7.08046,6.96381,7.0483,301855.27926935,0
+RVT.US,D,20150804,000000,7.02176,7.03995,6.95894,7.00198,335383.14237768,0
+RVT.US,D,20150805,000000,7.00695,7.02767,6.95894,6.98069,290903.98863482,0
+RVT.US,D,20150806,000000,6.99101,7.00198,6.84688,6.89433,443191.87475935,0
+RVT.US,D,20150807,000000,6.85682,6.8887,6.78865,6.8046,378735.06715954,0
+RVT.US,D,20150810,000000,6.86198,6.91646,6.84688,6.90005,397130.12141557,0
+RVT.US,D,20150811,000000,6.86198,6.91092,6.85185,6.90521,321637.77428064,0
+RVT.US,D,20150812,000000,6.86845,6.91646,6.81031,6.89433,304234.5108796,0
+RVT.US,D,20150813,000000,6.88505,6.91646,6.86845,6.8887,226907.88388378,0
+RVT.US,D,20150814,000000,6.8887,6.90005,6.85682,6.87914,249055.74676217,0
+RVT.US,D,20150817,000000,6.85682,6.9324,6.85682,6.92649,265379.77108226,0
+RVT.US,D,20150818,000000,6.8887,6.94824,6.85682,6.86198,569797.70994795,0
+RVT.US,D,20150819,000000,6.85682,6.86198,6.8046,6.84688,518376.02021999,0
+RVT.US,D,20150820,000000,6.79193,6.81031,6.71391,6.72442,460569.54355767,0
+RVT.US,D,20150821,000000,6.64424,6.69798,6.56331,6.63308,703800.38531976,0
+RVT.US,D,20150824,000000,6.24975,6.50012,5.77097,6.26607,1109998.4611871,0
+RVT.US,D,20150825,000000,6.41057,6.45295,6.30199,6.33452,570548.48496078,0
+RVT.US,D,20150826,000000,6.41591,6.50613,6.33452,6.46767,700420.83132025,0
+RVT.US,D,20150827,000000,6.49394,6.54345,6.46308,6.53791,591944.50638458,0
+RVT.US,D,20150828,000000,6.51194,6.58047,6.50012,6.56331,421529.24289067,0
+RVT.US,D,20150831,000000,6.53791,6.59613,6.53791,6.54889,406514.8090759,0
+RVT.US,D,20150901,000000,6.46767,6.51194,6.41591,6.44236,342141.1839349,0
+RVT.US,D,20150902,000000,6.52206,6.56331,6.44695,6.53791,404827.69818062,0
+RVT.US,D,20150903,000000,6.53791,6.56999,6.50613,6.52206,325059.98595131,0
+RVT.US,D,20150904,000000,6.46767,6.51194,6.44695,6.46308,427534.3765515,0
+RVT.US,D,20150908,000000,6.51607,6.5755,6.51607,6.56331,377617.43617453,0
+RVT.US,D,20150909,000000,6.58047,6.59613,6.4854,6.50012,376487.00788817,0
+RVT.US,D,20150910,000000,6.51194,6.56051,6.49,6.52206,485438.96585756,0
+RVT.US,D,20150911,000000,6.48465,6.51194,6.45164,6.49394,358859.79171344,0
+RVT.US,D,20150914,000000,6.49,6.50012,6.44029,6.46186,167237.26699073,0
+RVT.US,D,20150915,000000,6.44545,6.52206,6.43505,6.51671,435149.83729951,0
+RVT.US,D,20150916,000000,6.51194,6.58226,6.51194,6.58226,362895.20740738,0
+RVT.US,D,20150917,000000,6.58789,6.66449,6.56529,6.58789,269934.54392286,0
+RVT.US,D,20150918,000000,6.51194,6.57054,6.33059,6.54457,332454.69325095,0
+RVT.US,D,20150921,000000,6.55497,6.58789,6.50012,6.56051,403053.13905939,0
+RVT.US,D,20150922,000000,6.47321,6.54457,6.44545,6.54457,440646.27823149,0
+RVT.US,D,20150923,000000,6.51194,6.55028,6.42407,6.46711,522614.05985205,0
+RVT.US,D,20150924,000000,6.44029,6.49,6.35309,6.49,781504.53270554,0
+RVT.US,D,20150925,000000,6.54457,6.54457,6.38665,6.42867,391688.06901436,0
+RVT.US,D,20150928,000000,6.40794,6.40794,6.1738,6.26092,578143.68331498,0
+RVT.US,D,20150929,000000,6.2551,6.2551,6.1241,6.16208,765582.55693636,0
+RVT.US,D,20150930,000000,6.23897,6.27142,6.18965,6.27142,489605.55389039,0
+RVT.US,D,20151001,000000,6.24928,6.29814,6.15684,6.20672,479157.62377581,0
+RVT.US,D,20151002,000000,6.13488,6.26607,6.0746,6.24928,502811.30244697,0
+RVT.US,D,20151005,000000,6.28304,6.3755,6.28304,6.3755,547809.8133365,0
+RVT.US,D,20151006,000000,6.39115,6.41413,6.3365,6.3755,631171.43436299,0
+RVT.US,D,20151007,000000,6.39115,6.46186,6.38665,6.46186,595228.0806239,0
+RVT.US,D,20151008,000000,6.46186,6.57054,6.45699,6.51671,484841.75846099,0
+RVT.US,D,20151009,000000,6.53313,6.6043,6.53313,6.58226,457514.18785916,0
+RVT.US,D,20151012,000000,6.57757,6.64762,6.57054,6.60974,276032.45801853,0
+RVT.US,D,20151013,000000,6.57054,6.65315,6.53313,6.54457,463752.87226973,0
+RVT.US,D,20151014,000000,6.53313,6.58789,6.48465,6.49394,468520.93346624,0
+RVT.US,D,20151015,000000,6.52206,6.61452,6.48465,6.5982,704884.95660959,0
+RVT.US,D,20151016,000000,6.62005,6.62005,6.54457,6.61452,516194.08033897,0
+RVT.US,D,20151019,000000,6.58789,6.63149,6.57054,6.61452,544656.34499428,0
+RVT.US,D,20151020,000000,6.6043,6.63149,6.58582,6.61452,377468.13432539,0
+RVT.US,D,20151021,000000,6.62005,6.64209,6.53313,6.53313,709655.15068967,0
+RVT.US,D,20151022,000000,6.58789,6.64762,6.56051,6.62005,883491.55941247,0
+RVT.US,D,20151023,000000,6.66853,6.69714,6.61452,6.66449,809773.77139875,0
+RVT.US,D,20151026,000000,6.64762,6.67425,6.60974,6.64209,511245.79048169,0
+RVT.US,D,20151027,000000,6.60974,6.61452,6.51671,6.51671,875608.42177779,0
+RVT.US,D,20151028,000000,6.53313,6.64762,6.51671,6.64209,517113.35315297,0
+RVT.US,D,20151029,000000,6.61452,6.65315,6.55028,6.56529,443577.92668356,0
+RVT.US,D,20151030,000000,6.57054,6.60974,6.54457,6.56051,387105.56868749,0
+RVT.US,D,20151102,000000,6.59276,6.67425,6.51671,6.60974,1393448.0217826,0
+RVT.US,D,20151103,000000,6.60974,6.73005,6.60974,6.68682,611182.04964648,0
+RVT.US,D,20151104,000000,6.7006,6.72442,6.65859,6.69714,625535.28955789,0
+RVT.US,D,20151105,000000,6.7006,6.71944,6.66449,6.70707,279095.27880948,0
+RVT.US,D,20151106,000000,6.69714,6.76137,6.64762,6.75236,336856.96491707,0
+RVT.US,D,20151109,000000,6.73426,6.76137,6.65859,6.7006,845578.48770649,0
+RVT.US,D,20151110,000000,6.66853,6.70707,6.62005,6.68682,573403.34960473,0
+RVT.US,D,20151111,000000,6.68682,6.69714,6.62558,6.62558,459896.61879475,0
+RVT.US,D,20151112,000000,6.57054,6.5982,6.52206,6.52206,492360.17300705,0
+RVT.US,D,20151113,000000,6.50012,6.53313,6.44029,6.45699,376462.47972724,0
+RVT.US,D,20151116,000000,6.45164,6.51671,6.44545,6.51194,349876.08616223,0
+RVT.US,D,20151117,000000,6.51194,6.53866,6.46711,6.46711,450548.19015491,0
+RVT.US,D,20151118,000000,6.50012,6.53313,6.46711,6.52206,1018454.0323859,0
+RVT.US,D,20151119,000000,6.50613,6.56529,6.50613,6.56529,618149.11379249,0
+RVT.US,D,20151120,000000,6.56529,6.62558,6.56529,6.5982,519127.86167461,0
+RVT.US,D,20151123,000000,6.5982,6.63149,6.58789,6.61452,496756.04602249,0
+RVT.US,D,20151124,000000,6.56529,6.65859,6.56529,6.64762,469801.73004352,0
+RVT.US,D,20151125,000000,6.63149,6.69714,6.62558,6.68109,276709.64854856,0
+RVT.US,D,20151127,000000,6.69714,6.70707,6.67425,6.69714,161550.99942201,0
+RVT.US,D,20151130,000000,6.70707,6.75667,6.70707,6.71326,613382.11903776,0
+RVT.US,D,20151201,000000,6.73914,6.80037,6.72442,6.7787,602725.16633438,0
+RVT.US,D,20151202,000000,6.76137,6.78518,6.72442,6.73005,865657.45353249,0
+RVT.US,D,20151203,000000,6.75236,6.75667,6.59276,6.65859,573443.87439235,0
+RVT.US,D,20151204,000000,6.62558,6.73426,6.62558,6.6917,618518.10264823,0
+RVT.US,D,20151207,000000,6.65859,6.7006,6.59276,6.59276,503360.51996346,0
+RVT.US,D,20151208,000000,6.55497,6.5982,6.53313,6.56051,758483.25400968,0
+RVT.US,D,20151209,000000,6.52206,6.6043,6.49,6.50012,798585.73068915,0
+RVT.US,D,20151210,000000,6.48934,6.53941,6.4658,6.4658,678564.10704768,0
+RVT.US,D,20151211,000000,6.41591,6.44433,6.34849,6.3545,560229.59430153,0
+RVT.US,D,20151214,000000,6.35919,6.37681,6.30273,6.30939,583784.09388719,0
+RVT.US,D,20151215,000000,6.31604,6.38291,6.30939,6.3545,565384.77386404,0
+RVT.US,D,20151216,000000,6.38806,6.46112,6.365,6.43279,511366.29840279,0
+RVT.US,D,20151217,000000,6.43279,6.4658,6.37681,6.38291,620457.9602453,0
+RVT.US,D,20151218,000000,6.38291,6.38806,6.33059,6.34849,538373.93647075,0
+RVT.US,D,20151221,000000,6.3545,6.45034,6.3545,6.42623,775757.47795538,0
+RVT.US,D,20151222,000000,6.43279,6.51268,6.39847,6.49394,553489.68225457,0
+RVT.US,D,20151223,000000,6.50613,6.60149,6.50613,6.57354,872771.68664409,0
+RVT.US,D,20151224,000000,6.59613,6.61265,6.57354,6.59613,453233.49055591,0
+RVT.US,D,20151228,000000,6.59613,6.63028,6.56173,6.63028,711847.75498849,0
+RVT.US,D,20151229,000000,6.62437,6.69798,6.62437,6.65831,1144533.0453354,0
+RVT.US,D,20151230,000000,6.64087,6.66853,6.60149,6.60777,679828.90699827,0
+RVT.US,D,20151231,000000,6.60777,6.66375,6.58929,6.62437,1269764.2370701,0
+RVT.US,D,20160104,000000,6.50613,6.60149,6.39172,6.60149,1217229.1821242,0
+RVT.US,D,20160105,000000,6.58582,6.64987,6.51718,6.57964,1380086.5727262,0
+RVT.US,D,20160106,000000,6.51268,6.51268,6.35919,6.45034,1245902.6022518,0
+RVT.US,D,20160107,000000,6.3259,6.34849,6.16282,6.19049,930565.36600507,0
+RVT.US,D,20160108,000000,6.20203,6.23635,6.02771,6.04411,792580.59702831,0
+RVT.US,D,20160111,000000,6.06202,6.0639,5.90927,5.98852,584590.32387256,0
+RVT.US,D,20160112,000000,6.05049,6.06202,5.90356,6.00474,674788.90314795,0
+RVT.US,D,20160113,000000,6.00474,6.03906,5.71817,5.79667,733061.41486797,0
+RVT.US,D,20160114,000000,5.79132,5.86502,5.71817,5.84673,690225.64790743,0
+RVT.US,D,20160115,000000,5.70692,5.72896,5.53814,5.65028,1275254.2793515,0
+RVT.US,D,20160119,000000,5.68423,5.70692,5.54386,5.56055,1021308.8970298,0
+RVT.US,D,20160120,000000,5.47569,5.55474,5.3039,5.50419,1228665.7037685,0
+RVT.US,D,20160121,000000,5.53814,5.61033,5.51544,5.54386,896033.98118215,0
+RVT.US,D,20160122,000000,5.65609,5.75193,5.61691,5.74096,836161.80679277,0
+RVT.US,D,20160125,000000,5.72333,5.72333,5.6395,5.64504,482057.2789745,0
+RVT.US,D,20160126,000000,5.65609,5.74096,5.65609,5.72333,723515.69449892,0
+RVT.US,D,20160127,000000,5.72333,5.757,5.66781,5.69595,606763.78135366,0
+RVT.US,D,20160128,000000,5.7629,5.77968,5.70692,5.74096,779754.50174525,0
+RVT.US,D,20160129,000000,5.76909,5.90927,5.76909,5.89324,574083.7394601,0
+RVT.US,D,20160201,000000,5.86989,5.94875,5.83782,5.91528,585713.28706646,0
+RVT.US,D,20160202,000000,5.8412,5.85902,5.78522,5.83707,626407.63893359,0
+RVT.US,D,20160203,000000,5.85902,5.87486,5.72896,5.82488,812805.66537811,0
+RVT.US,D,20160204,000000,5.81944,5.95495,5.80285,5.85902,918415.39481028,0
+RVT.US,D,20160205,000000,5.84673,5.86989,5.74096,5.76909,929045.68646916,0
+RVT.US,D,20160208,000000,5.69595,5.69595,5.58868,5.67842,756130.68344393,0
+RVT.US,D,20160209,000000,5.60574,5.71273,5.57199,5.662,791221.95020111,0
+RVT.US,D,20160210,000000,5.662,5.71817,5.62816,5.6395,466456.30218097,0
+RVT.US,D,20160211,000000,5.53814,5.57714,5.47569,5.54957,942977.68187763,0
+RVT.US,D,20160212,000000,5.57199,5.65609,5.52126,5.62262,453299.60994624,0
+RVT.US,D,20160216,000000,5.67842,5.757,5.67842,5.71273,1092671.9815943,0
+RVT.US,D,20160217,000000,5.76909,5.84561,5.76909,5.83116,494559.17595655,0
+RVT.US,D,20160218,000000,5.85293,5.86502,5.80829,5.81316,527338.39693561,0
+RVT.US,D,20160219,000000,5.79132,5.86502,5.77968,5.85902,414001.23036859,0
+RVT.US,D,20160222,000000,5.90927,5.9269,5.89324,5.91528,460253.87679091,0
+RVT.US,D,20160223,000000,5.87486,5.9269,5.86502,5.90927,492066.90151766,0
+RVT.US,D,20160224,000000,5.85902,5.94875,5.81944,5.94875,629603.764947,0
+RVT.US,D,20160225,000000,5.97032,6.00474,5.93807,6.00474,448194.55314737,0
+RVT.US,D,20160226,000000,6.03296,6.03296,5.99423,6.02771,369510.34576614,0
+RVT.US,D,20160229,000000,6.01656,6.08463,6.01656,6.04411,574583.90065473,0
+RVT.US,D,20160301,000000,6.10629,6.15684,6.07843,6.15684,712530.27772741,0
+RVT.US,D,20160302,000000,6.14642,6.24731,6.14089,6.24216,452527.50609782,0
+RVT.US,D,20160303,000000,6.25819,6.38291,6.23897,6.38291,868847.18089522,0
+RVT.US,D,20160304,000000,6.35919,6.45568,6.34849,6.39172,521013.33074091,0
+RVT.US,D,20160307,000000,6.39172,6.48465,6.39078,6.46112,740436.92621557,0
+RVT.US,D,20160308,000000,6.45568,6.45699,6.365,6.42211,1044186.2060854,0
+RVT.US,D,20160309,000000,6.43889,6.46112,6.39847,6.42623,264440.23587446,0
+RVT.US,D,20160310,000000,6.45642,6.47048,6.35768,6.39115,550787.3187851,0
+RVT.US,D,20160311,000000,6.41591,6.47912,6.41591,6.46112,545325.00399007,0
+RVT.US,D,20160314,000000,6.45642,6.49056,6.42623,6.47321,369126.42672549,0
+RVT.US,D,20160315,000000,6.45098,6.45098,6.36284,6.39783,453772.0436546,0
+RVT.US,D,20160316,000000,6.3815,6.45098,6.36959,6.42961,191592.66435287,0
+RVT.US,D,20160317,000000,6.44433,6.55976,6.44433,6.53032,747217.36305016,0
+RVT.US,D,20160318,000000,6.57054,6.66853,6.57054,6.62887,421726.53461989,0
+RVT.US,D,20160321,000000,6.63431,6.66853,6.62296,6.65269,320527.60838808,0
+RVT.US,D,20160322,000000,6.61724,6.68109,6.61114,6.65269,241899.92242117,0
+RVT.US,D,20160323,000000,6.62887,6.64574,6.57757,6.5831,375101.7000165,0
+RVT.US,D,20160324,000000,6.56529,6.56529,6.47321,6.5139,644810.15828209,0
+RVT.US,D,20160328,000000,6.50753,6.55929,6.50134,6.50134,372728.86705692,0
+RVT.US,D,20160329,000000,6.47912,6.65766,6.47912,6.63431,391061.00124796,0
+RVT.US,D,20160330,000000,6.68109,6.72095,6.66853,6.69798,498020.84597308,0
+RVT.US,D,20160331,000000,6.68682,6.74392,6.68109,6.74392,528554.14056434,0
+RVT.US,D,20160401,000000,6.69291,6.72095,6.66375,6.71598,318812.77000651,0
+RVT.US,D,20160404,000000,6.69798,6.69798,6.62296,6.62296,320555.33587436,0
+RVT.US,D,20160405,000000,6.58789,6.58789,6.53032,6.5365,393578.87028956,0
+RVT.US,D,20160406,000000,6.5365,6.61265,6.53032,6.58789,186901.38696448,0
+RVT.US,D,20160407,000000,6.60017,6.60017,6.50753,6.5365,707281.25128831,0
+RVT.US,D,20160408,000000,6.56529,6.60627,6.50753,6.52497,337947.93485758,0
+RVT.US,D,20160411,000000,6.57757,6.61114,6.5365,6.5365,281839.23350835,0
+RVT.US,D,20160412,000000,6.5365,6.65766,6.5365,6.61724,471596.55155856,0
+RVT.US,D,20160413,000000,6.65766,6.77242,6.65766,6.73698,516634.52079393,0
+RVT.US,D,20160414,000000,6.72095,6.7787,6.72095,6.72723,300346.26415125,0
+RVT.US,D,20160415,000000,6.70903,6.76718,6.69291,6.73698,239592.14241015,0
+RVT.US,D,20160418,000000,6.72095,6.84313,6.69291,6.77242,515782.43381204,0
+RVT.US,D,20160419,000000,6.78996,6.84313,6.78518,6.80806,667467.78033111,0
+RVT.US,D,20160420,000000,6.81866,6.85908,6.80253,6.83619,544686.20536409,0
+RVT.US,D,20160421,000000,6.83619,6.89367,6.80806,6.81866,414232.64823476,0
+RVT.US,D,20160422,000000,6.81866,6.9172,6.81115,6.9172,635295.36472465,0
+RVT.US,D,20160425,000000,6.92809,6.93371,6.84753,6.90436,485497.62015543,0
+RVT.US,D,20160426,000000,6.92227,6.94965,6.90089,6.93943,482435.86580625,0
+RVT.US,D,20160427,000000,6.93943,6.96916,6.90709,6.96916,233052.72141774,0
+RVT.US,D,20160428,000000,6.93371,6.98069,6.92227,6.93371,400958.64740427,0
+RVT.US,D,20160429,000000,6.90436,6.9324,6.8706,6.9172,402977.42169303,0
+RVT.US,D,20160502,000000,6.92809,6.95078,6.89367,6.92809,318239.0243291,0
+RVT.US,D,20160503,000000,6.87632,6.89367,6.78996,6.84313,287732.39078233,0
+RVT.US,D,20160504,000000,6.79502,6.82953,6.76718,6.79502,437412.82675578,0
+RVT.US,D,20160505,000000,6.78518,6.82325,6.77242,6.7787,291307.10362749,0
+RVT.US,D,20160506,000000,6.76718,6.81866,6.73698,6.76718,338695.51054507,0
+RVT.US,D,20160509,000000,6.76718,6.80121,6.72723,6.78996,247014.57719604,0
+RVT.US,D,20160510,000000,6.76718,6.84041,6.76718,6.82325,384021.41906093,0
+RVT.US,D,20160511,000000,6.82325,6.82325,6.76718,6.77242,261152.39586799,0
+RVT.US,D,20160512,000000,6.79502,6.80806,6.70903,6.76718,428381.1313245,0
+RVT.US,D,20160513,000000,6.7787,6.7787,6.68682,6.72723,483953.4124586,0
+RVT.US,D,20160516,000000,6.70903,6.7787,6.69291,6.77242,689650.83578823,0
+RVT.US,D,20160517,000000,6.74392,6.76352,6.66853,6.69291,618883.89217863,0
+RVT.US,D,20160518,000000,6.65766,6.72723,6.65269,6.69291,329469.72270989,0
+RVT.US,D,20160519,000000,6.67425,6.70903,6.5831,6.61724,625224.95500004,0
+RVT.US,D,20160520,000000,6.63431,6.69291,6.63431,6.67425,387983.25027209,0
+RVT.US,D,20160523,000000,6.69291,6.73698,6.67425,6.68109,477635.81135634,0
+RVT.US,D,20160524,000000,6.73202,6.81359,6.72723,6.81359,381747.76518686,0
+RVT.US,D,20160525,000000,6.84313,6.8706,6.83619,6.83619,406200.20875093,0
+RVT.US,D,20160526,000000,6.85851,6.87632,6.84313,6.85335,349776.90707673,0
+RVT.US,D,20160527,000000,6.84753,6.90436,6.84753,6.90436,209888.53952341,0
+RVT.US,D,20160531,000000,6.92227,6.95753,6.9158,6.92227,471164.64263783,0
+RVT.US,D,20160601,000000,6.89367,6.98575,6.8827,6.97413,605809.31596093,0
+RVT.US,D,20160602,000000,6.95753,6.99692,6.94591,6.99692,279816.19345248,0
+RVT.US,D,20160603,000000,6.95753,6.98575,6.93371,6.98575,382282.05251844,0
+RVT.US,D,20160606,000000,6.97413,7.09227,6.97413,7.06443,503349.85554566,0
+RVT.US,D,20160607,000000,7.0483,7.13045,7.0393,7.11769,623687.14595387,0
+RVT.US,D,20160608,000000,7.11179,7.17602,7.11179,7.17602,290386.76437172,0
+RVT.US,D,20160609,000000,7.18146,7.20546,7.15754,7.17602,311888.36353168,0
+RVT.US,D,20160610,000000,7.15295,7.15295,7.05111,7.08112,383278.10914056,0
+RVT.US,D,20160613,000000,7.03574,7.05111,6.98143,6.98818,413505.33494108,0
+RVT.US,D,20160614,000000,6.97638,6.99983,6.91214,6.94646,447018.26786449,0
+RVT.US,D,20160615,000000,6.96381,6.99325,6.94646,6.96381,284463.74672791,0
+RVT.US,D,20160616,000000,6.92227,6.95246,6.87632,6.95246,299079.3313171,0
+RVT.US,D,20160617,000000,6.95246,6.96381,6.91214,6.93521,203997.51513298,0
+RVT.US,D,20160620,000000,7.04596,7.07596,6.98818,7.01145,393586.33538203,0
+RVT.US,D,20160621,000000,7.04089,7.04089,6.98143,7.01669,462292.91347347,0
+RVT.US,D,20160622,000000,7.01669,7.04089,6.96381,6.97638,425835.53479663,0
+RVT.US,D,20160623,000000,7.05111,7.09293,7.03574,7.05111,495652.27878063,0
+RVT.US,D,20160624,000000,6.84753,6.94646,6.80609,6.83469,529815.74118958,0
+RVT.US,D,20160627,000000,6.81181,6.83254,6.61114,6.61114,729521.89460153,0
+RVT.US,D,20160628,000000,6.66449,6.75358,6.64706,6.72939,413671.6998587,0
+RVT.US,D,20160629,000000,6.81706,6.84753,6.7879,6.84753,577546.4759184,0
+RVT.US,D,20160630,000000,6.86404,6.92865,6.82841,6.91797,513372.27539018,0
+RVT.US,D,20160701,000000,6.91797,7.04089,6.91797,6.98818,467011.91834813,0
+RVT.US,D,20160705,000000,6.94646,6.95246,6.86976,6.89367,689271.1825147,0
+RVT.US,D,20160706,000000,6.86976,6.94103,6.83469,6.91797,392018.66596604,0
+RVT.US,D,20160707,000000,6.91797,6.97638,6.89367,6.93521,340603.37488875,0
+RVT.US,D,20160708,000000,6.99325,7.09293,6.99325,7.0769,448117.76933925,0
+RVT.US,D,20160711,000000,7.12876,7.18811,7.10024,7.14535,381598.46333771,0
+RVT.US,D,20160712,000000,7.21137,7.27391,7.19852,7.22853,456926.57843861,0
+RVT.US,D,20160713,000000,7.27522,7.27522,7.21137,7.21137,319232.94806767,0
+RVT.US,D,20160714,000000,7.25318,7.28685,7.24633,7.24633,341428.80082614,0
+RVT.US,D,20160715,000000,7.25318,7.28225,7.22853,7.24128,366670.41130711,0
+RVT.US,D,20160718,000000,7.22319,7.29219,7.22319,7.27522,451934.56446838,0
+RVT.US,D,20160719,000000,7.25778,7.27522,7.22853,7.24633,342623.21561928,0
+RVT.US,D,20160720,000000,7.26472,7.29884,7.23453,7.2875,420911.77310029,0
+RVT.US,D,20160721,000000,7.30579,7.30579,7.22319,7.25318,347031.88593607,0
+RVT.US,D,20160722,000000,7.26472,7.30579,7.22853,7.27522,308867.13397012,0
+RVT.US,D,20160725,000000,7.29884,7.29884,7.22319,7.24128,895558.34814846,0
+RVT.US,D,20160726,000000,7.26472,7.34639,7.25778,7.34011,725148.41686346,0
+RVT.US,D,20160727,000000,7.36384,7.43734,7.36384,7.41634,499428.54912213,0
+RVT.US,D,20160728,000000,7.42432,7.4592,7.40481,7.45226,386273.74409941,0
+RVT.US,D,20160729,000000,7.43444,7.49259,7.41634,7.47542,385942.08070597,0
+RVT.US,D,20160801,000000,7.47542,7.48171,7.40481,7.4111,340883.84907677,0
+RVT.US,D,20160802,000000,7.40481,7.4111,7.29884,7.32267,420452.13669329,0
+RVT.US,D,20160803,000000,7.32267,7.36384,7.32267,7.34011,315596.38159929,0
+RVT.US,D,20160804,000000,7.37002,7.40481,7.36384,7.40481,306221.29191497,0
+RVT.US,D,20160805,000000,7.43444,7.52137,7.42432,7.49333,373849.69736726,0
+RVT.US,D,20160808,000000,7.52203,7.53975,7.46379,7.49333,348646.47879037,0
+RVT.US,D,20160809,000000,7.49961,7.52915,7.49333,7.50421,230685.22066706,0
+RVT.US,D,20160810,000000,7.51668,7.53975,7.48873,7.50421,343015.66619417,0
+RVT.US,D,20160811,000000,7.52915,7.55165,7.50946,7.54688,307781.4962385,0
+RVT.US,D,20160812,000000,7.53975,7.54688,7.48799,7.51123,325304.20111884,0
+RVT.US,D,20160815,000000,7.53975,7.59461,7.52841,7.56844,412345.0462849,0
+RVT.US,D,20160816,000000,7.57556,7.58204,7.50421,7.51123,290685.36806999,0
+RVT.US,D,20160817,000000,7.53449,7.56366,7.46999,7.49961,272464.14382404,0
+RVT.US,D,20160818,000000,7.52915,7.58204,7.50421,7.55165,377532.12083217,0
+RVT.US,D,20160819,000000,7.55165,7.56844,7.51123,7.52203,325113.3080403,0
+RVT.US,D,20160822,000000,7.51668,7.57556,7.50421,7.51668,296564.66160083,0
+RVT.US,D,20160823,000000,7.54688,7.59404,7.53449,7.53449,442342.9871028,0
+RVT.US,D,20160824,000000,7.56844,7.58841,7.51668,7.51668,338068.44277868,0
+RVT.US,D,20160825,000000,7.52915,7.55897,7.49961,7.53449,230076.28241093,0
+RVT.US,D,20160826,000000,7.52915,7.57556,7.46999,7.51123,323413.39984363,0
+RVT.US,D,20160829,000000,7.51123,7.55165,7.49333,7.52203,297157.60323029,0
+RVT.US,D,20160830,000000,7.52203,7.54688,7.49333,7.50421,326595.66211391,0
+RVT.US,D,20160831,000000,7.49961,7.51668,7.46379,7.49333,384171.78735186,0
+RVT.US,D,20160901,000000,7.50421,7.52203,7.46379,7.48545,196976.0624562,0
+RVT.US,D,20160902,000000,7.52915,7.55165,7.48799,7.53449,294758.10922623,0
+RVT.US,D,20160906,000000,7.55897,7.56844,7.51668,7.56844,268215.43977417,0
+RVT.US,D,20160907,000000,7.57556,7.6113,7.55897,7.59872,330991.53512937,0
+RVT.US,D,20160908,000000,7.59872,7.59872,7.56366,7.59872,262114.32635317,0
+RVT.US,D,20160909,000000,7.57556,7.57556,7.44907,7.46219,355365.06200175,0
+RVT.US,D,20160912,000000,7.40724,7.47927,7.37152,7.46773,598483.92737697,0
+RVT.US,D,20160913,000000,7.41944,7.42647,7.3417,7.41335,469679.08923886,0
+RVT.US,D,20160914,000000,7.41944,7.43734,7.32332,7.35295,274881.76733835,0
+RVT.US,D,20160915,000000,7.34695,7.38371,7.32961,7.38371,465695.92919213,0
+RVT.US,D,20160916,000000,7.39478,7.39787,7.34695,7.37752,282325.53095984,0
+RVT.US,D,20160919,000000,7.41335,7.44907,7.37752,7.38371,199823.46200769,0
+RVT.US,D,20160920,000000,7.432,7.44907,7.37152,7.37752,233565.67991372,0
+RVT.US,D,20160921,000000,7.39478,7.44907,7.37152,7.43734,380697.32003397,0
+RVT.US,D,20160922,000000,7.49717,7.57556,7.49333,7.56844,255869.24329193,0
+RVT.US,D,20160923,000000,7.57556,7.58119,7.52746,7.55803,231437.06212167,0
+RVT.US,D,20160926,000000,7.54537,7.55071,7.46473,7.47242,264640.72692901,0
+RVT.US,D,20160927,000000,7.47242,7.53928,7.42647,7.53928,270385.64879562,0
+RVT.US,D,20160928,000000,7.56281,7.57556,7.51509,7.57556,215709.17875637,0
+RVT.US,D,20160929,000000,7.58841,7.58841,7.52137,7.55071,372642.48527278,0
+RVT.US,D,20160930,000000,7.56281,7.61682,7.56281,7.58119,316336.49219432,0
+RVT.US,D,20161003,000000,7.56844,7.6113,7.54847,7.58841,158672.6730589,0
+RVT.US,D,20161004,000000,7.59404,7.60492,7.533,7.55803,427500.25041456,0
+RVT.US,D,20161005,000000,7.58119,7.60098,7.56281,7.56844,296636.11320007,0
+RVT.US,D,20161006,000000,7.58119,7.59872,7.54537,7.57556,285702.95207579,0
+RVT.US,D,20161007,000000,7.60492,7.60492,7.54537,7.54537,310657.68971804,0
+RVT.US,D,20161010,000000,7.59404,7.64786,7.58119,7.58119,352152.93936164,0
+RVT.US,D,20161011,000000,7.60492,7.60492,7.45611,7.45611,519250.50247925,0
+RVT.US,D,20161012,000000,7.48545,7.51509,7.45611,7.45611,335773.46006901,0
+RVT.US,D,20161013,000000,7.44204,7.44204,7.37152,7.38371,342376.8675682,0
+RVT.US,D,20161014,000000,7.42647,7.44907,7.39084,7.39084,220814.23555524,0
+RVT.US,D,20161017,000000,7.39084,7.41335,7.2875,7.30663,348907.75702637,0
+RVT.US,D,20161018,000000,7.3417,7.37152,7.31264,7.3417,285117.47553879,0
+RVT.US,D,20161019,000000,7.35933,7.37152,7.33616,7.34695,223916.51469205,0
+RVT.US,D,20161020,000000,7.32961,7.35295,7.29219,7.32961,226169.90617231,0
+RVT.US,D,20161021,000000,7.2875,7.33616,7.2875,7.33616,176841.64165767,0
+RVT.US,D,20161024,000000,7.39084,7.41335,7.37378,7.37752,284215.26579326,0
+RVT.US,D,20161025,000000,7.39084,7.39478,7.31657,7.31657,214490.2358023,0
+RVT.US,D,20161026,000000,7.29219,7.31264,7.25262,7.28225,202012.86698118,0
+RVT.US,D,20161027,000000,7.30663,7.30879,7.25262,7.25262,182135.45865152,0
+RVT.US,D,20161028,000000,7.24577,7.26396,7.17996,7.21652,415836.57667126,0
+RVT.US,D,20161031,000000,7.20377,7.21652,7.14985,7.14985,382788.61236373,0
+RVT.US,D,20161101,000000,7.17996,7.19205,7.04754,7.10831,550890.76363772,0
+RVT.US,D,20161102,000000,7.07905,7.09003,7.0181,7.0181,418908.99543823,0
+RVT.US,D,20161103,000000,7.01229,7.06002,6.98143,6.98143,313202.21980413,0
+RVT.US,D,20161104,000000,7.00057,7.05345,6.99392,7.01229,249292.49683724,0
+RVT.US,D,20161107,000000,7.11394,7.1672,7.10249,7.13203,294750.64413377,0
+RVT.US,D,20161108,000000,7.11394,7.1867,7.10831,7.15586,294594.94363395,0
+RVT.US,D,20161109,000000,7.13203,7.3417,7.11394,7.31657,681658.92109204,0
+RVT.US,D,20161110,000000,7.37152,7.48545,7.36543,7.46773,520119.65252961,0
+RVT.US,D,20161111,000000,7.48545,7.59872,7.47927,7.57556,529718.69498765,0
+RVT.US,D,20161114,000000,7.63361,7.72485,7.63361,7.68922,843999.08743093,0
+RVT.US,D,20161115,000000,7.70028,7.73141,7.65357,7.73141,484146.4384207,0
+RVT.US,D,20161116,000000,7.70028,7.74904,7.67656,7.73141,356211.81677473,0
+RVT.US,D,20161117,000000,7.73141,7.76133,7.71266,7.74191,488075.20993668,0
+RVT.US,D,20161118,000000,7.77914,7.78477,7.74904,7.77258,395148.67258911,0
+RVT.US,D,20161121,000000,7.79048,7.85771,7.79048,7.81402,532925.48541886,0
+RVT.US,D,20161122,000000,7.82772,7.89232,7.82772,7.89232,682870.39895365,0
+RVT.US,D,20161123,000000,7.90882,7.96921,7.89232,7.96012,474033.3710249,0
+RVT.US,D,20161125,000000,7.97578,8.06044,7.97578,8.04695,268002.15141826,0
+RVT.US,D,20161128,000000,8.0553,8.0553,7.97981,8.00587,505907.18293309,0
+RVT.US,D,20161129,000000,8.00587,8.0311,7.95355,7.97578,537850.31355696,0
+RVT.US,D,20161130,000000,8.00006,8.02594,7.92383,7.92383,429600.07427856,0
+RVT.US,D,20161201,000000,7.95355,8.00587,7.89983,7.90385,433897.83465029,0
+RVT.US,D,20161202,000000,7.93273,7.96265,7.92383,7.92871,371948.23167428,0
+RVT.US,D,20161205,000000,7.98328,8.0311,7.96921,8.00006,624669.33883287,0
+RVT.US,D,20161206,000000,8.00006,8.10874,8.00006,8.10874,618993.73568193,0
+RVT.US,D,20161207,000000,8.10874,8.22829,8.08979,8.22315,635320.95932736,0
+RVT.US,D,20161208,000000,8.23871,8.35376,8.18103,8.31822,1095526.8462382,0
+RVT.US,D,20161209,000000,8.34082,8.43975,8.31822,8.39127,1045605.6400941,0
+RVT.US,D,20161212,000000,8.39127,8.39127,8.28203,8.34776,859944.52491926,0
+RVT.US,D,20161213,000000,8.34776,8.42746,8.32525,8.3711,542650.36800688,0
+RVT.US,D,20161214,000000,8.31822,8.3667,8.24386,8.26806,536720.9517124,0
+RVT.US,D,20161215,000000,8.25605,8.34082,8.2508,8.28718,610155.06621274,0
+RVT.US,D,20161216,000000,8.32525,8.34082,8.27499,8.28718,366559.50136204,0
+RVT.US,D,20161219,000000,8.28718,8.32525,8.25605,8.26806,613118.7079182,0
+RVT.US,D,20161220,000000,8.30454,8.33219,8.28203,8.31822,702723.27912238,0
+RVT.US,D,20161221,000000,8.31054,8.33219,8.29834,8.32525,455140.28845781,0
+RVT.US,D,20161222,000000,8.32525,8.32525,8.25605,8.29319,539840.29391767,0
+RVT.US,D,20161223,000000,8.30454,8.30454,8.22229,8.26806,643321.40555778,0
+RVT.US,D,20161227,000000,8.29834,8.31822,8.2508,8.27499,687843.21697184,0
+RVT.US,D,20161228,000000,8.26374,8.26806,8.15891,8.17776,893208.97690803,0
+RVT.US,D,20161229,000000,8.17776,8.20748,7.95927,8.19464,849701.35162636,0
+RVT.US,D,20161230,000000,8.22661,8.23008,8.14099,8.17776,650577.47542606,0
+RVT.US,D,20170103,000000,8.25605,8.26374,8.15891,8.15891,1981938.3232431,0
+RVT.US,D,20170104,000000,8.22661,8.29834,8.21517,8.26806,2330289.3976606,0
+RVT.US,D,20170105,000000,8.29319,8.31485,8.24386,8.26806,2532928.2659663,0
+RVT.US,D,20170106,000000,8.27499,8.32525,8.26374,8.28718,831984.55434214,0
+RVT.US,D,20170109,000000,8.28718,8.3711,8.10527,8.22661,1250963.9349378,0
+RVT.US,D,20170110,000000,8.24386,8.28718,8.23008,8.2508,1052677.2155345,0
+RVT.US,D,20170111,000000,8.28718,8.31054,8.25605,8.28718,674177.83200825,0
+RVT.US,D,20170112,000000,8.29319,8.33219,8.18357,8.32525,1331434.4322998,0
+RVT.US,D,20170113,000000,8.34776,8.36079,8.29834,8.31822,475355.75883159,0
+RVT.US,D,20170117,000000,8.31822,8.33219,8.27499,8.29319,689496.2017302,0
+RVT.US,D,20170118,000000,8.31054,8.33219,8.25605,8.31822,450685.76114448,0
+RVT.US,D,20170119,000000,8.28718,8.32525,8.23008,8.28718,386625.66988667,0
+RVT.US,D,20170120,000000,8.31054,8.32525,8.26637,8.29319,537846.04778985,0
+RVT.US,D,20170123,000000,8.29319,8.29319,8.24386,8.27499,523525.86757361,0
+RVT.US,D,20170124,000000,8.29834,8.40721,8.27499,8.40281,689746.8155484,0
+RVT.US,D,20170125,000000,8.45738,8.48729,8.44069,8.46451,710540.29736672,0
+RVT.US,D,20170126,000000,8.48288,8.52696,8.45738,8.49442,604033.69039793,0
+RVT.US,D,20170127,000000,8.49442,8.50145,8.45738,8.47059,375841.81061153,0
+RVT.US,D,20170130,000000,8.45738,8.45738,8.34691,8.37992,728870.2986742,0
+RVT.US,D,20170131,000000,8.35376,8.38873,8.33989,8.38517,834905.53837643,0
+RVT.US,D,20170201,000000,8.43975,8.48288,8.39127,8.45738,569280.48568486,0
+RVT.US,D,20170202,000000,8.43975,8.50145,8.43975,8.48288,458403.60030333,0
+RVT.US,D,20170203,000000,8.53137,8.54984,8.49442,8.54984,459416.71999393,0
+RVT.US,D,20170206,000000,8.53839,8.53839,8.50586,8.51279,324153.51043866,0
+RVT.US,D,20170207,000000,8.53137,8.56128,8.50145,8.51813,547243.53275154,0
+RVT.US,D,20170208,000000,8.50586,8.53137,8.48288,8.51813,358249.78701551,0
+RVT.US,D,20170209,000000,8.5428,8.62297,8.52696,8.61594,466913.80570441,0
+RVT.US,D,20170210,000000,8.66517,8.71365,8.65195,8.6978,371998.35443791,0
+RVT.US,D,20170213,000000,8.72744,8.79439,8.71365,8.74028,418244.60220955,0
+RVT.US,D,20170214,000000,8.72744,8.80722,8.72283,8.79439,460559.94558165,0
+RVT.US,D,20170215,000000,8.79439,8.81089,8.76869,8.77976,488870.77550426,0
+RVT.US,D,20170216,000000,8.78706,8.80179,8.75031,8.77976,502610.81139241,0
+RVT.US,D,20170217,000000,8.76597,8.79439,8.74487,8.79439,263094.38634862,0
+RVT.US,D,20170221,000000,8.79439,8.84858,8.79439,8.81736,435144.50509061,0
+RVT.US,D,20170222,000000,8.82562,8.84952,8.80722,8.82562,409368.60727807,0
+RVT.US,D,20170223,000000,8.85402,8.85402,8.77517,8.81089,614220.34227651,0
+RVT.US,D,20170224,000000,8.75031,8.78706,8.75031,8.77976,433068.14294577,0
+RVT.US,D,20170227,000000,8.77517,8.83752,8.75031,8.83208,310708.87892346,0
+RVT.US,D,20170228,000000,8.80722,8.81736,8.72283,8.72744,464948.35350463,0
+RVT.US,D,20170301,000000,8.84211,8.85402,8.81089,8.84858,446117.12456075,0
+RVT.US,D,20170302,000000,8.85402,8.8559,8.78706,8.79439,368350.05710995,0
+RVT.US,D,20170303,000000,8.77517,8.7926,8.71365,8.75031,287723.85924809,0
+RVT.US,D,20170306,000000,8.72283,8.73015,8.67136,8.69162,354643.08091696,0
+RVT.US,D,20170307,000000,8.67746,8.69162,8.58679,8.58679,542265.38252444,0
+RVT.US,D,20170308,000000,8.6106,8.65289,8.56128,8.56916,358139.94351222,0
+RVT.US,D,20170309,000000,8.56128,8.59831,8.48288,8.50145,509980.99053111,0
+RVT.US,D,20170310,000000,8.52696,8.60094,8.45644,8.50145,476636.55540887,0
+RVT.US,D,20170313,000000,8.48822,8.56306,8.48822,8.55592,348482.24675631,0
+RVT.US,D,20170314,000000,8.53924,8.55077,8.47585,8.55077,297158.66967208,0
+RVT.US,D,20170315,000000,8.57544,8.68102,8.52696,8.68102,546729.50781378,0
+RVT.US,D,20170316,000000,8.70043,8.70043,8.62551,8.62551,339836.60324922,0
+RVT.US,D,20170317,000000,8.6617,8.73109,8.65636,8.73109,345359.70522569,0
+RVT.US,D,20170320,000000,8.72556,8.72556,8.6617,8.70043,316068.81530765,0
+RVT.US,D,20170321,000000,8.71102,8.73109,8.50145,8.50145,532315.48072093,0
+RVT.US,D,20170322,000000,8.51279,8.55077,8.45644,8.49442,317166.18389884,0
+RVT.US,D,20170323,000000,8.49442,8.58856,8.49442,8.58152,294883.94935622,0
+RVT.US,D,20170324,000000,8.62551,8.63788,8.53221,8.56306,301446.83206778,0
+RVT.US,D,20170327,000000,8.50145,8.57544,8.45644,8.57544,264546.8800524,0
+RVT.US,D,20170328,000000,8.55077,8.63179,8.53924,8.61941,291558.78388748,0
+RVT.US,D,20170329,000000,8.64407,8.66788,8.61941,8.65026,214627.80679187,0
+RVT.US,D,20170330,000000,8.65026,8.73109,8.62551,8.72002,266607.24557056,0
+RVT.US,D,20170331,000000,8.73747,8.74299,8.71102,8.71102,329846.17665809,0
+RVT.US,D,20170403,000000,8.73747,8.76503,8.65636,8.69509,283942.25669769,0
+RVT.US,D,20170404,000000,8.68984,8.69509,8.61941,8.63179,297502.0639251,0
+RVT.US,D,20170405,000000,8.66788,8.72002,8.61323,8.61323,279240.31489151,0
+RVT.US,D,20170406,000000,8.62551,8.69509,8.58856,8.67493,317180.04764197,0
+RVT.US,D,20170407,000000,8.67493,8.73747,8.6617,8.73747,303671.42962,0
+RVT.US,D,20170410,000000,8.75585,8.80179,8.72556,8.75585,365001.42992205,0
+RVT.US,D,20170411,000000,8.74947,8.81736,8.72556,8.80638,320564.93385037,0
+RVT.US,D,20170412,000000,8.77976,8.79344,8.74299,8.74299,365087.81170621,0
+RVT.US,D,20170413,000000,8.76503,8.76503,8.68984,8.70483,458078.33556056,0
+RVT.US,D,20170417,000000,8.72556,8.78613,8.68984,8.77976,392515.62783532,0
+RVT.US,D,20170418,000000,8.75585,8.75585,8.68984,8.74299,209964.25688976,0
+RVT.US,D,20170419,000000,8.78613,8.81736,8.76869,8.78613,322079.28117738,0
+RVT.US,D,20170420,000000,8.82562,8.925,8.80638,8.925,272216.72933117,0
+RVT.US,D,20170421,000000,8.925,8.93157,8.8559,8.88713,278615.38000867,0
+RVT.US,D,20170424,000000,8.93719,9.01127,8.93719,9.00002,396991.48398422,0
+RVT.US,D,20170425,000000,9.02159,9.09755,9.01127,9.06753,345692.43506092,0
+RVT.US,D,20170426,000000,9.04878,9.13037,9.04878,9.12286,331955.59849811,0
+RVT.US,D,20170427,000000,9.13037,9.16786,9.07785,9.09285,431526.06813248,0
+RVT.US,D,20170428,000000,9.11067,9.12661,9.05535,9.06753,340621.504399,0
+RVT.US,D,20170501,000000,9.11629,9.12286,9.06097,9.08536,332292.59410045,0
+RVT.US,D,20170502,000000,9.11067,9.11067,9.01784,9.09285,515477.43146309,0
+RVT.US,D,20170503,000000,9.08536,9.09755,9.04878,9.09755,221823.08947873,0
+RVT.US,D,20170504,000000,9.10504,9.11067,9.01127,9.06097,327332.57338362,0
+RVT.US,D,20170505,000000,9.09755,9.11067,9.06097,9.10504,165335.80129775,0
+RVT.US,D,20170508,000000,9.10504,9.11067,9.05535,9.09285,278499.13785469,0
+RVT.US,D,20170509,000000,9.09755,9.12286,9.05347,9.06097,424546.20668512,0
+RVT.US,D,20170510,000000,9.07785,9.12286,9.05535,9.06097,253885.6615819,0
+RVT.US,D,20170511,000000,9.06753,9.08066,8.98596,9.01127,447091.85234728,0
+RVT.US,D,20170512,000000,9.01784,9.01784,8.93157,8.96814,414537.65058372,0
+RVT.US,D,20170515,000000,8.96814,9.02159,8.93719,9.00471,335841.7123429,0
+RVT.US,D,20170516,000000,9.02159,9.02159,8.95408,9.00002,293166.9780911,0
+RVT.US,D,20170517,000000,8.90457,8.925,8.81089,8.84952,527440.77534645,0
+RVT.US,D,20170518,000000,8.81089,8.89265,8.78979,8.87981,324060.73000384,0
+RVT.US,D,20170519,000000,8.87522,8.96158,8.87522,8.94845,426036.02585119,0
+RVT.US,D,20170522,000000,8.98596,9.05535,8.94657,9.02909,381795.75506695,0
+RVT.US,D,20170523,000000,9.07222,9.07222,9.00471,9.07222,309867.45635937,0
+RVT.US,D,20170524,000000,9.08536,9.09755,9.02159,9.04222,305121.79044023,0
+RVT.US,D,20170525,000000,9.09755,9.09755,8.97938,9.01784,358962.17012427,0
+RVT.US,D,20170526,000000,9.01784,9.03097,8.96158,8.99252,213091.06418749,0
+RVT.US,D,20170530,000000,9.00471,9.04222,8.97377,9.00471,248220.72284876,0
+RVT.US,D,20170531,000000,9.02159,9.02159,8.96158,8.97377,264659.92288104,0
+RVT.US,D,20170601,000000,8.99252,9.09285,8.96814,9.09285,308088.63147103,0
+RVT.US,D,20170602,000000,9.11067,9.14817,9.07785,9.14162,323379.2737067,0
+RVT.US,D,20170605,000000,9.14162,9.14817,9.12286,9.13598,200417.47007892,0
+RVT.US,D,20170606,000000,9.09755,9.11629,9.04222,9.10504,408506.92232018,0
+RVT.US,D,20170607,000000,9.11067,9.14162,9.05535,9.07222,486389.16548316,0
+RVT.US,D,20170608,000000,9.06097,9.21194,9.05253,9.20444,415203.11025418,0
+RVT.US,D,20170609,000000,9.22226,9.28039,9.19037,9.20444,325581.47598153,0
+RVT.US,D,20170612,000000,9.20444,9.20444,9.13505,9.16037,251574.68224555,0
+RVT.US,D,20170613,000000,9.16037,9.23726,9.16037,9.19694,245936.40455688,0
+RVT.US,D,20170614,000000,9.22976,9.22976,9.14724,9.18475,307542.61327988,0
+RVT.US,D,20170615,000000,9.12849,9.14724,9.06473,9.12192,257121.24594117,0
+RVT.US,D,20170616,000000,9.13974,9.14724,9.07505,9.10317,259117.62495254,0
+RVT.US,D,20170619,000000,9.14724,9.19037,9.13505,9.19037,412244.80075761,0
+RVT.US,D,20170620,000000,9.16786,9.18475,9.08347,9.12192,258103.43882016,0
+RVT.US,D,20170621,000000,9.1088,9.11348,9.04503,9.05253,387695.31099159,0
+RVT.US,D,20170622,000000,9.05253,9.10317,9.0394,9.06473,311979.01108295,0
+RVT.US,D,20170623,000000,9.06473,9.12192,9.05253,9.08347,264877.47700408,0
+RVT.US,D,20170626,000000,9.10317,9.18475,9.09473,9.16037,332357.64704901,0
+RVT.US,D,20170627,000000,9.17912,9.19694,9.1088,9.12192,803786.76724817,0
+RVT.US,D,20170628,000000,9.13974,9.27571,9.13974,9.24194,617870.77248803,0
+RVT.US,D,20170629,000000,9.27571,9.27571,9.13974,9.19694,763915.70843489,0
+RVT.US,D,20170630,000000,9.21757,9.2682,9.17256,9.2457,314048.97457712,0
+RVT.US,D,20170703,000000,9.27571,9.32446,9.25508,9.32446,273205.32086084,0
+RVT.US,D,20170705,000000,9.33665,9.34791,9.2607,9.30477,426278.10813515,0
+RVT.US,D,20170706,000000,9.28039,9.28039,9.14724,9.16786,538243.83057364,0
+RVT.US,D,20170707,000000,9.20444,9.28508,9.17912,9.28039,337967.13080962,0
+RVT.US,D,20170710,000000,9.27571,9.33665,9.25226,9.31134,484706.32035497,0
+RVT.US,D,20170711,000000,9.28508,9.34228,9.27571,9.31134,481794.93429671,0
+RVT.US,D,20170712,000000,9.36385,9.45199,9.36385,9.41917,379859.09679522,0
+RVT.US,D,20170713,000000,9.4445,9.45199,9.35541,9.4248,784939.54167759,0
+RVT.US,D,20170714,000000,9.4248,9.51482,9.4248,9.46981,528946.59113923,0
+RVT.US,D,20170717,000000,9.49607,9.52138,9.4623,9.49044,577430.23376444,0
+RVT.US,D,20170718,000000,9.49044,9.49982,9.43887,9.46981,602619.5885982,0
+RVT.US,D,20170719,000000,9.47825,9.54014,9.47825,9.52138,435101.84741943,0
+RVT.US,D,20170720,000000,9.54014,9.57858,9.49044,9.54576,456864.72481539,0
+RVT.US,D,20170721,000000,9.54014,9.55139,9.48293,9.54576,305158.04946073,0
+RVT.US,D,20170724,000000,9.52888,9.57296,9.50732,9.55795,282260.47801128,0
+RVT.US,D,20170725,000000,9.59077,9.62267,9.57296,9.60952,448071.91234273,0
+RVT.US,D,20170726,000000,9.64136,9.64136,9.52888,9.54014,400983.17556521,0
+RVT.US,D,20170727,000000,9.57296,9.57296,9.3751,9.3751,727784.66094259,0
+RVT.US,D,20170728,000000,9.38261,9.40885,9.33665,9.40885,424978.11560584,0
+RVT.US,D,20170731,000000,9.45199,9.49044,9.40041,9.48293,488361.01633361,0
+RVT.US,D,20170801,000000,9.51482,9.51482,9.4445,9.4623,380996.99017403,0
+RVT.US,D,20170802,000000,9.48293,9.49044,9.41449,9.4323,353812.32277067,0
+RVT.US,D,20170803,000000,9.4248,9.46981,9.36385,9.3751,276786.43235669,0
+RVT.US,D,20170804,000000,9.40041,9.41917,9.36385,9.3751,284314.44487876,0
+RVT.US,D,20170807,000000,9.38635,9.4323,9.37042,9.38635,205713.41995634,0
+RVT.US,D,20170808,000000,9.38635,9.4323,9.34791,9.3751,317106.46315919,0
+RVT.US,D,20170809,000000,9.36385,9.37042,9.24664,9.27571,452056.13883125,0
+RVT.US,D,20170810,000000,9.27571,9.27571,8.97002,8.97658,646730.81992711,0
+RVT.US,D,20170811,000000,8.93814,9.05253,8.88807,9.0394,640785.40700594,0
+RVT.US,D,20170814,000000,9.10317,9.21757,9.07505,9.17912,364845.72942223,0
+RVT.US,D,20170815,000000,9.19037,9.20726,9.13505,9.13505,237232.10675194,0
+RVT.US,D,20170816,000000,9.16037,9.21945,9.16037,9.19037,250518.90488376,0
+RVT.US,D,20170817,000000,9.17912,9.19694,9.01409,9.0394,297856.12259592,0
+RVT.US,D,20170818,000000,9.02065,9.0591,8.99627,9.02534,395650.96666729,0
+RVT.US,D,20170821,000000,9.00659,9.03379,8.98127,9.00659,203782.09389351,0
+RVT.US,D,20170822,000000,9.02065,9.09661,9.01409,9.09661,333157.47838369,0
+RVT.US,D,20170823,000000,9.0591,9.09661,9.00097,9.07505,301470.29378693,0
+RVT.US,D,20170824,000000,9.1088,9.12849,9.04503,9.08347,302918.5217236,0
+RVT.US,D,20170825,000000,9.10317,9.11348,9.06473,9.08347,286196.71461974,0
+RVT.US,D,20170828,000000,9.11348,9.13505,9.07128,9.1088,226916.41541802,0
+RVT.US,D,20170829,000000,9.06473,9.16786,9.06473,9.15193,234508.41444687,0
+RVT.US,D,20170830,000000,9.16037,9.25508,9.15193,9.2457,320239.6691076,0
+RVT.US,D,20170831,000000,9.29821,9.40041,9.2607,9.3751,349603.07706666,0
+RVT.US,D,20170901,000000,9.40041,9.48293,9.38261,9.48293,303932.70785599,0
+RVT.US,D,20170905,000000,9.47825,9.47825,9.30477,9.30477,427097.13542187,0
+RVT.US,D,20170906,000000,9.34228,9.40041,9.34228,9.38635,320425.22997725,0
+RVT.US,D,20170907,000000,9.40041,9.41917,9.35634,9.41449,271821.07943094,0
+RVT.US,D,20170908,000000,9.40885,9.43887,9.3751,9.40041,227121.17223969,0
+RVT.US,D,20170911,000000,9.4623,9.46981,9.4248,9.4323,284248.32548843,0
+RVT.US,D,20170912,000000,9.49232,9.51669,9.46324,9.46324,342821.57379028,0
+RVT.US,D,20170913,000000,9.47075,9.55326,9.47075,9.54107,368879.01223262,0
+RVT.US,D,20170914,000000,9.51669,9.54764,9.48387,9.50169,280428.33103396,0
+RVT.US,D,20170915,000000,9.52326,9.60674,9.50169,9.60674,293821.77334376,0
+RVT.US,D,20170918,000000,9.60674,9.65268,9.5936,9.64607,353391.07826773,0
+RVT.US,D,20170919,000000,9.66487,9.71646,9.64521,9.70514,351730.62841692,0
+RVT.US,D,20170920,000000,9.75579,9.83271,9.69767,9.76892,483122.6543123,0
+RVT.US,D,20170921,000000,9.80743,9.81958,9.75579,9.81302,338915.19755166,0
+RVT.US,D,20170922,000000,9.83918,9.95639,9.83918,9.92925,524088.94883322,0
+RVT.US,D,20170925,000000,9.92925,9.97521,9.91053,9.96864,428094.25848578,0
+RVT.US,D,20170926,000000,10.0015,10.0155,9.97521,9.99491,435881.4163603,0
+RVT.US,D,20170927,000000,10.0137,10.099,9.92925,10.0671,483210.10253823,0
+RVT.US,D,20170928,000000,10.0671,10.1431,10.0465,10.1243,444252.98433003,0
+RVT.US,D,20170929,000000,10.1694,10.2079,10.1488,10.2002,268442.59187322,0
+RVT.US,D,20171002,000000,10.2396,10.2443,10.1768,10.2265,309745.88199649,0
+RVT.US,D,20171003,000000,10.2079,10.2715,10.2002,10.2519,492760.08867439,0
+RVT.US,D,20171004,000000,10.2668,10.2668,10.2265,10.2519,397683.60469918,0
+RVT.US,D,20171005,000000,10.2613,10.2725,10.2359,10.2725,321815.87005783,0
+RVT.US,D,20171006,000000,10.2519,10.2613,10.1825,10.1938,315090.88819576,0
+RVT.US,D,20171009,000000,10.2443,10.3494,10.2332,10.2519,375930.32527924,0
+RVT.US,D,20171010,000000,10.2772,10.3241,10.2369,10.3241,478145.57052698,0
+RVT.US,D,20171011,000000,10.3174,10.3363,10.2837,10.3363,290353.70467654,0
+RVT.US,D,20171012,000000,10.3363,10.3427,10.2725,10.3241,371901.30823597,0
+RVT.US,D,20171013,000000,10.311,10.3427,10.2997,10.3063,258510.81957997,0
+RVT.US,D,20171016,000000,10.2903,10.3427,10.2772,10.3063,191254.60230874,0
+RVT.US,D,20171017,000000,10.2725,10.3063,10.2519,10.2668,334280.4415776,0
+RVT.US,D,20171018,000000,10.2725,10.2997,10.2265,10.2725,398866.28863273,0
+RVT.US,D,20171019,000000,10.2396,10.2725,10.1825,10.2613,335052.54542601,0
+RVT.US,D,20171020,000000,10.3297,10.3427,10.2725,10.2997,318412.85433916,0
+RVT.US,D,20171023,000000,10.3063,10.3241,10.2519,10.2668,231477.5869093,0
+RVT.US,D,20171024,000000,10.2997,10.3363,10.2613,10.2725,320731.29876799,0
+RVT.US,D,20171025,000000,10.2772,10.2997,10.1825,10.2519,290924.25102863,0
+RVT.US,D,20171026,000000,10.2668,10.3297,10.1938,10.2143,260844.19419369,0
+RVT.US,D,20171027,000000,10.2378,10.3063,10.2079,10.2997,289661.58396159,0
+RVT.US,D,20171030,000000,10.2725,10.3063,10.2425,10.2997,365804.46058208,0
+RVT.US,D,20171031,000000,10.3241,10.3241,10.2772,10.311,235820.13783575,0
+RVT.US,D,20171101,000000,10.3756,10.3785,10.2668,10.2772,294589.61142505,0
+RVT.US,D,20171102,000000,10.2668,10.3427,10.2396,10.2837,324538.4959211,0
+RVT.US,D,20171103,000000,10.3063,10.37,10.2668,10.3568,342855.69992723,0
+RVT.US,D,20171106,000000,10.37,10.4095,10.3568,10.3944,357478.74960888,0
+RVT.US,D,20171107,000000,10.3944,10.4206,10.3063,10.3063,349339.66594711,0
+RVT.US,D,20171108,000000,10.311,10.3363,10.2613,10.311,306121.04638769,0
+RVT.US,D,20171109,000000,10.2668,10.3174,10.1768,10.2209,420101.2773478,0
+RVT.US,D,20171110,000000,10.2332,10.2332,10.1768,10.2002,224940.29880046,0
+RVT.US,D,20171113,000000,10.1768,10.1768,10.0137,10.0202,419799.47432418,0
+RVT.US,D,20171114,000000,10.0015,10.0015,9.84487,9.92366,472963.72991998,0
+RVT.US,D,20171115,000000,9.86643,9.87966,9.79329,9.84487,491623.26173736,0
+RVT.US,D,20171116,000000,9.91053,10.0718,9.91053,10.009,302995.30553173,0
+RVT.US,D,20171117,000000,10.0137,10.1103,10.009,10.099,328550.44989589,0
+RVT.US,D,20171120,000000,10.099,10.2002,10.099,10.1938,368250.87802444,0
+RVT.US,D,20171121,000000,10.2265,10.2997,10.2143,10.2772,308596.25775811,0
+RVT.US,D,20171122,000000,10.3063,10.3363,10.2875,10.3297,238665.4045037,0
+RVT.US,D,20171124,000000,10.3427,10.3625,10.3297,10.3363,87750.028949477,0
+RVT.US,D,20171127,000000,10.37,10.3756,10.2613,10.3174,322656.22618013,0
+RVT.US,D,20171128,000000,10.3063,10.3625,10.2519,10.3568,401784.07334168,0
+RVT.US,D,20171129,000000,10.37,10.4403,10.3494,10.4403,289833.28108811,0
+RVT.US,D,20171130,000000,10.4582,10.4582,10.3887,10.4141,498100.82910654,0
+RVT.US,D,20171201,000000,10.3803,10.3803,10.1694,10.3494,366754.6602077,0
+RVT.US,D,20171204,000000,10.4282,10.491,10.2772,10.3063,471887.69016438,0
+RVT.US,D,20171205,000000,10.3063,10.3174,10.2519,10.2613,312146.44244234,0
+RVT.US,D,20171206,000000,10.2396,10.2772,10.1938,10.2265,272917.38158036,0
+RVT.US,D,20171207,000000,10.2002,10.3213,10.2002,10.2725,258622.79596682,0
+RVT.US,D,20171208,000000,10.2837,10.3297,10.2443,10.2903,350656.72154488,0
+RVT.US,D,20171211,000000,10.2997,10.3063,10.2396,10.2613,418968.71617789,0
+RVT.US,D,20171212,000000,10.2846,10.3063,10.1985,10.2124,431582.5895468,0
+RVT.US,D,20171213,000000,10.1796,10.2519,10.1796,10.22,352608.31000152,0
+RVT.US,D,20171214,000000,10.2443,10.2443,10.1674,10.1918,342788.51409512,0
+RVT.US,D,20171215,000000,10.2322,10.3765,10.1871,10.3718,582967.19948403,0
+RVT.US,D,20171218,000000,10.445,10.5069,10.4225,10.4328,631203.42761637,0
+RVT.US,D,20171219,000000,10.4891,10.5369,10.4835,10.4891,569623.87993789,0
+RVT.US,D,20171220,000000,10.5304,10.5697,10.5228,10.5435,363077.56895169,0
+RVT.US,D,20171221,000000,10.5969,10.6298,10.5566,10.5895,387923.52953243,0
+RVT.US,D,20171222,000000,10.6035,10.6551,10.6035,10.6345,383543.65314368,0
+RVT.US,D,20171226,000000,10.6035,10.6551,10.6035,10.6504,226190.16856612,0
+RVT.US,D,20171227,000000,10.6869,10.6953,10.6345,10.6429,405879.20977529,0
+RVT.US,D,20171228,000000,10.6345,10.6429,10.6081,10.6222,454282.86926702,0
+RVT.US,D,20171229,000000,10.6748,10.7151,10.6625,10.6813,348501.44270835,0
+RVT.US,D,20180102,000000,10.7263,10.7564,10.6869,10.7038,470096.06797468,0
+RVT.US,D,20180103,000000,10.7151,10.7874,10.7132,10.775,310240.71098223,0
+RVT.US,D,20180104,000000,10.8472,10.9007,10.8154,10.8341,459715.32369222,0
+RVT.US,D,20180105,000000,10.8735,10.9101,10.8548,10.8922,394070.49994995,0
+RVT.US,D,20180108,000000,10.926,10.926,10.8922,10.9148,342814.10869782,0
+RVT.US,D,20180109,000000,10.9607,11.0001,10.926,11.0001,497248.74212466,0
+RVT.US,D,20180110,000000,11.0001,11.032,10.9476,10.9607,467605.92641936,0
+RVT.US,D,20180111,000000,10.9936,11.077,10.9936,11.0732,410308.14248588,0
+RVT.US,D,20180112,000000,11.0911,11.2027,11.0911,11.198,329855.77463411,0
+RVT.US,D,20180116,000000,11.2637,11.303,11.1511,11.1707,484243.48462264,0
+RVT.US,D,20180117,000000,11.1839,11.1904,11.1314,11.1839,394173.94480258,0
+RVT.US,D,20180118,000000,11.1707,11.1839,11.0836,11.1239,418051.57624745,0
+RVT.US,D,20180119,000000,11.1239,11.198,11.1239,11.198,373569.22317924,0
+RVT.US,D,20180122,000000,11.198,11.2692,11.198,11.243,355706.32337122,0
+RVT.US,D,20180123,000000,11.258,11.303,11.2167,11.2824,431061.09951659,0
+RVT.US,D,20180124,000000,11.3498,11.3498,11.2289,11.2824,393018.98835528,0
+RVT.US,D,20180125,000000,11.3292,11.3292,11.2374,11.2824,353672.61889754,0
+RVT.US,D,20180126,000000,11.303,11.303,11.2289,11.2514,357036.17627035,0
+RVT.US,D,20180129,000000,11.2289,11.2514,11.1183,11.1239,471731.98966457,0
+RVT.US,D,20180130,000000,10.9851,11.0518,10.9073,10.926,523533.33266606,0
+RVT.US,D,20180131,000000,10.9721,11.0386,10.9476,10.9551,379030.47153249,0
+RVT.US,D,20180201,000000,10.9148,10.9307,10.8801,10.9073,454031.18900703,0
+RVT.US,D,20180202,000000,10.8688,10.8755,10.6869,10.7085,457122.80372605,0
+RVT.US,D,20180205,000000,10.6345,10.6429,10.0736,10.1918,835301.18827665,0
+RVT.US,D,20180206,000000,10.0736,10.4095,9.94797,10.3063,706040.97949866,0
+RVT.US,D,20180207,000000,10.2997,10.5228,10.2997,10.4835,418950.58666764,0
+RVT.US,D,20180208,000000,10.5106,10.5369,10.1281,10.1281,439746.20136952,0
+RVT.US,D,20180209,000000,10.159,10.2997,10.0024,10.2668,520754.18538846,0
+RVT.US,D,20180212,000000,10.3063,10.4497,10.1843,10.4159,323597.8942715,0
+RVT.US,D,20180213,000000,10.3971,10.4891,10.3184,10.4639,337452.03943007,0
+RVT.US,D,20180214,000000,10.4112,10.6081,10.3971,10.6081,396058.3474271,0
+RVT.US,D,20180215,000000,10.6551,10.6953,10.5697,10.6692,225928.89033012,0
+RVT.US,D,20180216,000000,10.6551,10.775,10.6504,10.6813,279330.96244277,0
+RVT.US,D,20180220,000000,10.6748,10.7151,10.6081,10.6504,301905.402033,0
+RVT.US,D,20180221,000000,10.6504,10.7151,10.5969,10.5969,252032.18576899,0
+RVT.US,D,20180222,000000,10.6345,10.7151,10.5828,10.6081,248676.09348864,0
+RVT.US,D,20180223,000000,10.6429,10.6429,10.5435,10.5631,877615.46520696,0
+RVT.US,D,20180226,000000,10.5969,10.6035,10.5228,10.5631,708185.5939174,0
+RVT.US,D,20180227,000000,10.5828,10.6148,10.5369,10.5369,587628.61650259,0
+RVT.US,D,20180228,000000,10.5772,10.6035,10.475,10.4797,705221.95221193,0
+RVT.US,D,20180301,000000,10.5032,10.5435,10.3194,10.3925,688563.06517306,0
+RVT.US,D,20180302,000000,10.2781,10.445,10.2613,10.4159,597785.40801135,0
+RVT.US,D,20180305,000000,10.3653,10.5304,10.3241,10.5173,208395.52103199,0
+RVT.US,D,20180306,000000,10.5106,10.5631,10.4723,10.5631,339179.67511299,0
+RVT.US,D,20180307,000000,10.5032,10.6298,10.4835,10.5566,721292.16338848,0
+RVT.US,D,20180308,000000,10.5969,10.6298,10.5575,10.6148,451496.25689697,0
+RVT.US,D,20180309,000000,10.7057,10.7788,10.6035,10.7704,351063.0358629,0
+RVT.US,D,20180312,000000,10.8117,10.8378,10.7704,10.8378,242211.32342081,0
+RVT.US,D,20180313,000000,10.8586,10.8782,10.7573,10.762,252621.9280731,0
+RVT.US,D,20180314,000000,10.8238,10.8238,10.6963,10.7169,292732.9362868,0
+RVT.US,D,20180315,000000,10.7451,10.7451,10.6035,10.6222,477642.21000701,0
+RVT.US,D,20180316,000000,10.5969,10.7376,10.5969,10.7169,481564.58287234,0
+RVT.US,D,20180319,000000,10.6756,10.6869,10.4535,10.5622,474671.1032091,0
+RVT.US,D,20180320,000000,10.5818,10.6325,10.5622,10.6035,414154.79798485,0
+RVT.US,D,20180321,000000,10.6439,10.7704,10.6035,10.7517,305440.65653232,0
+RVT.US,D,20180322,000000,10.656,10.6963,10.5425,10.5622,438288.37545683,0
+RVT.US,D,20180323,000000,10.5688,10.6513,10.3335,10.341,573821.39478232,0
+RVT.US,D,20180326,000000,10.4291,10.476,10.3081,10.4413,403485.04798012,0
+RVT.US,D,20180327,000000,10.4693,10.4937,10.2059,10.2387,405915.46879579,0
+RVT.US,D,20180328,000000,10.2734,10.3531,10.2116,10.3465,556225.10541919,0
+RVT.US,D,20180329,000000,10.3335,10.4816,10.3081,10.4693,507421.53026011,0
+RVT.US,D,20180402,000000,10.4535,10.4599,10.2668,10.401,1013827.8079461,0
+RVT.US,D,20180403,000000,10.4469,10.4599,10.2922,10.3869,573779.80355292,0
+RVT.US,D,20180404,000000,10.3118,10.5153,10.2613,10.5153,448117.76933925,0
+RVT.US,D,20180405,000000,10.6298,10.656,10.4599,10.6513,390801.85589552,0
+RVT.US,D,20180406,000000,10.5764,10.6035,10.3118,10.3869,562350.74700113,0
+RVT.US,D,20180409,000000,10.4206,10.5547,10.4132,10.4535,328967.42863172,0
+RVT.US,D,20180410,000000,10.5547,10.6513,10.5153,10.6439,338000.19050479,0
+RVT.US,D,20180411,000000,10.6035,10.6635,10.5622,10.6635,262342.544894,0
+RVT.US,D,20180412,000000,10.6889,10.7535,10.685,10.7517,231544.77274141,0
+RVT.US,D,20180413,000000,10.762,10.762,10.6635,10.7057,198233.39731434,0
+RVT.US,D,20180416,000000,10.762,10.8117,10.7216,10.7967,205797.66885693,0
+RVT.US,D,20180417,000000,10.851,10.913,10.8117,10.8238,321373.29671929,0
+RVT.US,D,20180418,000000,10.8716,11.0264,10.8238,10.9786,651303.72227797,0
+RVT.US,D,20180419,000000,10.9664,10.9664,10.882,10.9383,165968.20127303,0
+RVT.US,D,20180420,000000,10.9607,10.9607,10.8041,10.8117,219566.49867313,0
+RVT.US,D,20180423,000000,10.851,10.9299,10.8304,10.8989,275515.23375542,0
+RVT.US,D,20180424,000000,10.8989,10.9242,10.6823,10.7517,231428.53058743,0
+RVT.US,D,20180425,000000,10.7451,10.8989,10.7451,10.8716,184598.93916236,0
+RVT.US,D,20180426,000000,10.8989,10.9383,10.8922,10.9242,170246.76569273,0
+RVT.US,D,20180427,000000,10.9467,10.9851,10.8801,10.9542,168191.73238347,0
+RVT.US,D,20180430,000000,10.9936,10.9936,10.7834,10.8304,190794.96590174,0
+RVT.US,D,20180501,000000,10.7573,10.7704,10.5969,10.6298,433444.59689396,0
+RVT.US,D,20180502,000000,10.6298,10.6513,10.5688,10.5818,291281.50902478,0
+RVT.US,D,20180503,000000,10.6035,10.6222,10.5088,10.6081,228920.25952185,0
+RVT.US,D,20180504,000000,10.5547,10.7834,10.5547,10.7291,158224.76751148,0
+RVT.US,D,20180507,000000,10.762,10.7967,10.7376,10.7451,200880.30581127,0
+RVT.US,D,20180508,000000,10.7376,10.7788,10.6823,10.7291,279972.96039408,0
+RVT.US,D,20180509,000000,10.7376,10.8238,10.7376,10.7967,348811.7772662,0
+RVT.US,D,20180510,000000,10.8238,10.8463,10.7967,10.8117,214060.45976514,0
+RVT.US,D,20180511,000000,10.8304,10.8445,10.7834,10.7967,267989.3541169,0
+RVT.US,D,20180514,000000,10.8304,10.867,10.7911,10.7911,205765.67560353,0
+RVT.US,D,20180515,000000,10.762,10.8117,10.7216,10.8117,369846.2749267,0
+RVT.US,D,20180516,000000,10.8304,10.9242,10.7948,10.8716,290009.24398174,0
+RVT.US,D,20180517,000000,10.9242,11.0057,10.867,11.0001,386484.89957177,0
+RVT.US,D,20180518,000000,10.9786,11.1745,10.9758,11.1606,427153.65683619,0
+RVT.US,D,20180521,000000,11.167,11.2355,11.1389,11.2073,313548.81338249,0
+RVT.US,D,20180522,000000,11.2411,11.2608,11.1276,11.1342,384308.29189965,0
+RVT.US,D,20180523,000000,11.1155,11.1606,11.0752,11.1529,267506.25599075,0
+RVT.US,D,20180524,000000,11.1276,11.1745,11.033,11.1202,297526.59208602,0
+RVT.US,D,20180525,000000,11.0676,11.0968,10.9664,10.9786,499677.03005678,0
+RVT.US,D,20180529,000000,10.8304,10.8989,10.7874,10.7967,532312.28139559,0
+RVT.US,D,20180530,000000,10.8304,10.9898,10.8117,10.9299,753185.17124871,0
+RVT.US,D,20180531,000000,10.9195,10.9467,10.8782,10.8829,405641.39325843,0
+RVT.US,D,20180601,000000,10.9054,10.9851,10.9054,10.9607,290658.70702551,0
+RVT.US,D,20180604,000000,11.0273,11.1202,10.9851,11.1155,407244.25525315,0
+RVT.US,D,20180605,000000,11.0854,11.1146,11.0198,11.0817,356516.81912369,0
+RVT.US,D,20180606,000000,11.0854,11.1333,11.0817,11.1155,485637.32402855,0
+RVT.US,D,20180607,000000,11.1342,11.1483,11.0817,11.1342,478937.93676922,0
+RVT.US,D,20180608,000000,11.0985,11.1342,11.0732,11.1146,377464.93500005,0
+RVT.US,D,20180611,000000,11.1276,11.1483,11.0518,11.1276,627859.0661956,0
+RVT.US,D,20180612,000000,11.1146,11.1755,11.0808,11.1755,360538.3710745,0
+RVT.US,D,20180613,000000,11.168,11.182,11.107,11.107,273996.62066129,0
+RVT.US,D,20180614,000000,11.1342,11.1539,11.0985,11.1483,263895.28412508,0
+RVT.US,D,20180615,000000,11.107,11.1342,11.0732,11.123,217701.29200063,0
+RVT.US,D,20180618,000000,11.0658,11.1276,11.0658,11.0985,240362.11337501,0
+RVT.US,D,20180619,000000,11.0808,11.1342,11.0377,11.1342,262699.80289017,0
+RVT.US,D,20180620,000000,11.1483,11.168,11.0846,11.093,310071.14673927,0
+RVT.US,D,20180621,000000,11.1202,11.1342,11.0255,11.0808,381098.3021431,0
+RVT.US,D,20180622,000000,11.1342,11.1342,11.0441,11.0582,275743.45229625,0
+RVT.US,D,20180625,000000,11.0518,11.0518,10.8125,10.8858,307995.8510362,0
+RVT.US,D,20180626,000000,10.9157,10.9157,10.792,10.8192,668472.36848749,0
+RVT.US,D,20180627,000000,10.8801,10.9157,10.7441,10.7517,376148.94584404,0
+RVT.US,D,20180628,000000,10.7367,10.8257,10.6869,10.7976,496859.49087512,0
+RVT.US,D,20180629,000000,10.8529,10.9214,10.792,10.8257,752398.13721538,0
+RVT.US,D,20180702,000000,10.8257,10.8257,10.7704,10.792,405123.10255356,0
+RVT.US,D,20180703,000000,10.792,10.8192,10.6748,10.6748,762966.57525105,0
+RVT.US,D,20180705,000000,10.7367,10.9092,10.7367,10.9092,708397.81583154,0
+RVT.US,D,20180706,000000,10.8604,10.8801,10.792,10.8688,598403.94424351,0
+RVT.US,D,20180709,000000,10.9157,10.957,10.8455,10.9504,497930.19842181,0
+RVT.US,D,20180710,000000,10.927,10.927,10.8257,10.8455,559268.73025813,0
+RVT.US,D,20180711,000000,10.8257,10.8378,10.792,10.7976,681694.11367076,0
+RVT.US,D,20180712,000000,10.8125,10.8257,10.792,10.7976,462049.76474773,0
+RVT.US,D,20180713,000000,10.792,10.8323,10.7788,10.7788,468957.10815409,0
+RVT.US,D,20180716,000000,10.8257,10.8323,10.6748,10.6813,840690.98503066,0
+RVT.US,D,20180717,000000,10.6813,10.762,10.6813,10.7517,670743.889478,0
+RVT.US,D,20180718,000000,10.762,10.8257,10.7441,10.8125,539287.87707585,0
+RVT.US,D,20180719,000000,10.8125,10.8932,10.8041,10.8688,511776.87848794,0
+RVT.US,D,20180720,000000,10.9157,10.9157,10.8323,10.8735,463172.72794164,0
+RVT.US,D,20180723,000000,10.8801,10.9157,10.8125,10.9092,506359.35424765,0
+RVT.US,D,20180724,000000,10.957,10.957,10.8192,10.8378,557249.95596938,0
+RVT.US,D,20180725,000000,10.8192,10.957,10.8192,10.9504,467076.97129668,0
+RVT.US,D,20180726,000000,10.9907,11.018,10.9299,10.9907,583945.12659591,0
+RVT.US,D,20180727,000000,11.0245,11.0302,10.8688,10.8858,435175.43190222,0
+RVT.US,D,20180730,000000,10.9907,10.9907,10.8125,10.8192,323036.94589544,0
+RVT.US,D,20180731,000000,10.8323,10.9092,10.8041,10.8801,446957.48068305,0
+RVT.US,D,20180801,000000,10.9092,10.913,10.8378,10.8801,368497.22607553,0
+RVT.US,D,20180802,000000,10.8192,10.957,10.8192,10.957,361549.35788154,0
+RVT.US,D,20180803,000000,10.927,11.0377,10.927,11.0038,761986.51525562,0
+RVT.US,D,20180806,000000,11.0038,11.018,10.9627,11.0104,273517.78830226,0
+RVT.US,D,20180807,000000,11.0441,11.0658,11.0104,11.0441,328070.55109508,0
+RVT.US,D,20180808,000000,11.0732,11.0732,10.9973,11.0302,315912.04836605,0
+RVT.US,D,20180809,000000,11.0985,11.183,11.0441,11.1202,452793.05010094,0
+RVT.US,D,20180810,000000,11.1276,11.1276,11.0133,11.0658,299053.73671439,0
+RVT.US,D,20180813,000000,11.0441,11.1276,11.018,11.0302,278843.59854949,0
+RVT.US,D,20180814,000000,11.0732,11.1276,11.0441,11.1146,278243.19182759,0
+RVT.US,D,20180815,000000,11.1276,11.1276,10.9927,11.0245,325218.88577647,0
+RVT.US,D,20180816,000000,11.1146,11.1342,11.0695,11.0985,277928.59150262,0
+RVT.US,D,20180817,000000,11.1146,11.2083,11.0846,11.2083,336737.52343775,0
+RVT.US,D,20180820,000000,11.2289,11.2514,11.1483,11.183,250227.76627793,0
+RVT.US,D,20180821,000000,11.243,11.333,11.1886,11.3049,238096.99103517,0
+RVT.US,D,20180822,000000,11.3246,11.3733,11.2731,11.318,258923.53254866,0
+RVT.US,D,20180823,000000,11.333,11.3527,11.2514,11.2927,257313.20546149,0
+RVT.US,D,20180824,000000,11.333,11.3677,11.3133,11.3386,177008.00657529,0
+RVT.US,D,20180827,000000,11.3733,11.4081,11.333,11.3874,357936.25313232,0
+RVT.US,D,20180828,000000,11.422,11.4764,11.3949,11.4361,315783.00891073,0
+RVT.US,D,20180829,000000,11.4549,11.4709,11.4081,11.4709,258086.37575169,0
+RVT.US,D,20180830,000000,11.4633,11.4895,11.422,11.4709,342829.03888274,0
+RVT.US,D,20180831,000000,11.4764,11.5046,11.4361,11.4895,252562.20733344,0
+RVT.US,D,20180904,000000,11.4549,11.5112,11.3471,11.3874,357315.5840166,0
+RVT.US,D,20180905,000000,11.3949,11.4287,11.2758,11.4081,195630.21293037,0
+RVT.US,D,20180906,000000,11.4361,11.4981,11.3677,11.3677,542746.34776704,0
+RVT.US,D,20180907,000000,11.4427,11.5112,11.4081,11.4427,499684.49514924,0
+RVT.US,D,20180910,000000,11.5112,11.5646,11.4868,11.5112,297856.12259592,0
+RVT.US,D,20180911,000000,11.5385,11.5927,11.5112,11.5112,403964.94678092,0
+RVT.US,D,20180912,000000,11.5234,11.5533,11.4784,11.5112,233357.7237667,0
+RVT.US,D,20180913,000000,11.5656,11.5881,11.4887,11.5112,290539.26554619,0
+RVT.US,D,20180914,000000,11.5469,11.5946,11.4981,11.5046,242897.04548508,0
+RVT.US,D,20180917,000000,11.4887,11.5112,11.3227,11.3649,404555.75552681,0
+RVT.US,D,20180918,000000,11.3715,11.5112,11.3715,11.4128,254242.91957807,0
+RVT.US,D,20180919,000000,11.4474,11.5055,11.4258,11.4624,213126.25676622,0
+RVT.US,D,20180920,000000,11.5112,11.6574,11.5046,11.65,252310.52707346,0
+RVT.US,D,20180921,000000,11.65,11.6715,11.5637,11.6152,246771.4284703,0
+RVT.US,D,20180924,000000,11.6152,11.65,11.5469,11.573,290906.12151838,0
+RVT.US,D,20180925,000000,11.6368,11.65,11.559,11.5806,218382.74829779,0
+RVT.US,D,20180926,000000,11.6021,11.6021,11.4418,11.4764,298174.98868801,0
+RVT.US,D,20180927,000000,11.4887,11.5299,11.4267,11.4887,239955.79905699,0
+RVT.US,D,20180928,000000,11.4699,11.4699,11.3715,11.4061,292934.49378314,0
+RVT.US,D,20181001,000000,11.4624,11.4699,11.3086,11.3443,285198.52511404,0
+RVT.US,D,20181002,000000,11.3508,11.3715,11.2402,11.2458,259935.58579748,0
+RVT.US,D,20181003,000000,11.2664,11.3752,11.2318,11.2805,337993.7918541,0
+RVT.US,D,20181004,000000,11.2946,11.3152,11.0226,11.0226,326770.55856578,0
+RVT.US,D,20181005,000000,11.0648,11.1062,10.6663,10.7206,712017.31923144,0
+RVT.US,D,20181008,000000,10.7029,10.9054,10.7029,10.7283,465395.19261028,0
+RVT.US,D,20181009,000000,10.7713,10.8341,10.6803,10.6803,334094.88070795,0
+RVT.US,D,20181010,000000,10.7283,10.7367,10.2969,10.3063,802515.56864691,0
+RVT.US,D,20181011,000000,10.2546,10.3241,9.92082,9.96962,1319884.867827,0
+RVT.US,D,20181012,000000,10.114,10.2275,9.95561,10.0239,765726.52657661,0
+RVT.US,D,20181015,000000,10.0793,10.1562,10.0521,10.1441,350219.48041525,0
+RVT.US,D,20181016,000000,10.22,10.4797,10.1985,10.4732,494231.77833022,0
+RVT.US,D,20181017,000000,10.4732,10.4797,10.3335,10.4441,440040.53930068,0
+RVT.US,D,20181018,000000,10.4309,10.4732,10.2668,10.3184,638734.63946379,0
+RVT.US,D,20181019,000000,10.3306,10.3738,10.2163,10.2349,197585.00071235,0
+RVT.US,D,20181022,000000,10.263,10.2828,10.1234,10.1365,318485.37238018,0
+RVT.US,D,20181023,000000,10.0174,10.0681,9.92082,9.99775,566296.58158559,0
+RVT.US,D,20181024,000000,10.0043,10.0465,9.69114,9.70514,648308.08731912,0
+RVT.US,D,20181025,000000,9.76049,9.93954,9.76049,9.843,807052.21197725,0
+RVT.US,D,20181026,000000,9.7249,9.81115,9.57202,9.70514,643292.61162973,0
+RVT.US,D,20181029,000000,9.79425,9.87966,9.51575,9.57952,574154.12461756,0
+RVT.US,D,20181030,000000,9.55608,9.6827,9.53826,9.65643,683261.78308675,0
+RVT.US,D,20181031,000000,9.7249,9.79425,9.69767,9.73987,382696.89837069,0
+RVT.US,D,20181101,000000,9.77363,9.95561,9.7671,9.9462,313946.59616627,0
+RVT.US,D,20181102,000000,9.98932,10.0343,9.85712,9.87211,1435406.1071586,0
+RVT.US,D,20181105,000000,9.92837,9.98178,9.87211,9.91425,369374.90766013,0
+RVT.US,D,20181106,000000,9.93954,10.0174,9.91425,9.99775,352483.53631331,0
+RVT.US,D,20181107,000000,10.1018,10.2406,10.0108,10.22,496229.22378338,0
+RVT.US,D,20181108,000000,10.263,10.2697,10.1731,10.2406,328085.48127999,0
+RVT.US,D,20181109,000000,10.1853,10.1853,9.98932,10.0728,296089.02856716,0
+RVT.US,D,20181112,000000,10.0465,10.0465,9.87211,9.90582,264005.12762838,0
+RVT.US,D,20181113,000000,9.93954,10.0108,9.79425,9.87966,446271.75861878,0
+RVT.US,D,20181114,000000,9.91425,9.96404,9.70514,9.75301,499922.31166608,0
+RVT.US,D,20181115,000000,9.69767,9.8974,9.69114,9.86555,435767.30708988,0
+RVT.US,D,20181116,000000,9.82997,9.86555,9.73143,9.80919,728103.52703468,0
+RVT.US,D,20181119,000000,9.80175,9.82331,9.60674,9.62074,383177.86361329,0
+RVT.US,D,20181120,000000,9.51575,9.55608,9.34697,9.37604,1420791.5890112,0
+RVT.US,D,20181121,000000,9.38916,9.55608,9.38916,9.467,451391.74560257,0
+RVT.US,D,20181123,000000,9.39573,9.55889,9.37604,9.49982,252138.82994695,0
+RVT.US,D,20181126,000000,9.57952,9.66208,9.56639,9.60674,433581.10144174,0
+RVT.US,D,20181127,000000,9.55608,9.65643,9.55608,9.63389,930759.45840895,0
+RVT.US,D,20181128,000000,9.6827,9.84957,9.6264,9.83644,506611.03450762,0
+RVT.US,D,20181129,000000,9.83644,9.91807,9.78677,9.88613,301167.42432152,0
+RVT.US,D,20181130,000000,9.87211,9.94708,9.87211,9.92837,370112.8853716,0
+RVT.US,D,20181203,000000,10.1018,10.1441,9.95561,10.0043,437575.99234806,0
+RVT.US,D,20181204,000000,9.96962,10.0174,9.61231,9.64894,828859.87992796,0
+RVT.US,D,20181206,000000,9.50732,9.55045,9.32165,9.52326,755749.96372861,0
+RVT.US,D,20181207,000000,9.52326,9.59264,9.32353,9.37042,400780.55162709,0
+RVT.US,D,20181210,000000,9.34697,9.37229,9.11818,9.25695,819549.84319219,0
+RVT.US,D,20181211,000000,9.36291,9.37604,9.1041,9.16037,947238.11678708,0
+RVT.US,D,20181212,000000,9.2382,9.36104,9.22413,9.22413,1014437.812644,0
+RVT.US,D,20181213,000000,9.25977,9.28508,9.13131,9.14442,653698.95051492,0
+RVT.US,D,20181214,000000,9.06567,9.09473,8.88807,8.92313,918174.37896808,0
+RVT.US,D,20181217,000000,8.93251,8.9522,8.66611,8.67933,1204810.4676009,0
+RVT.US,D,20181218,000000,8.70043,8.78613,8.58679,8.6211,920440.5677497,0
+RVT.US,D,20181219,000000,8.60713,8.70043,8.39934,8.42746,1314697.6950111,0
+RVT.US,D,20181220,000000,8.36323,8.41771,8.0402,8.15469,1858287.5982258,0
+RVT.US,D,20181221,000000,8.16322,8.27771,7.9469,7.97502,1584624.7738415,0
+RVT.US,D,20181224,000000,7.90976,7.98993,7.8534,7.95355,834813.82438338,0
+RVT.US,D,20181226,000000,8.01084,8.34851,7.95355,8.32778,1332337.7084872,0
+RVT.US,D,20181227,000000,8.33482,8.36323,8.14099,8.35554,1681166.5488219,0
+RVT.US,D,20181228,000000,8.33482,8.52161,8.29834,8.42746,1392058.4481439,0
+RVT.US,D,20181231,000000,8.48645,8.52161,8.39934,8.46966,1637715.4449544,0
+RVT.US,D,20190102,000000,8.37018,8.6211,8.34082,8.6211,462985.03418842,0
+RVT.US,D,20190103,000000,8.59915,8.615,8.38517,8.49957,756726.8243987,0
+RVT.US,D,20190104,000000,8.59915,8.74299,8.58679,8.70567,1031509.4126515,0
+RVT.US,D,20190107,000000,8.75031,8.94282,8.71449,8.94282,784982.19934877,0
+RVT.US,D,20190108,000000,9.03003,9.13131,8.95033,9.12473,849448.6049246,0
+RVT.US,D,20190109,000000,9.18756,9.2682,9.16037,9.23257,816265.20251108,0
+RVT.US,D,20190110,000000,9.18756,9.31791,9.16786,9.3104,768648.57705268,0
+RVT.US,D,20190111,000000,9.28133,9.31791,9.20351,9.25319,803263.14433439,0
+RVT.US,D,20190114,000000,9.22413,9.25319,9.15193,9.18006,555448.73580366,0
+RVT.US,D,20190115,000000,9.23257,9.3104,9.20351,9.3029,611204.44492385,0
+RVT.US,D,20190116,000000,9.29634,9.38916,9.29634,9.34603,611183.11608825,0
+RVT.US,D,20190117,000000,9.31791,9.48669,9.29915,9.44731,693744.90578006,0
+RVT.US,D,20190118,000000,9.51951,9.59734,9.48293,9.50357,397220.76896684,0
+RVT.US,D,20190122,000000,9.48293,9.49138,9.3104,9.34603,469242.91455102,0
+RVT.US,D,20190123,000000,9.39573,9.42387,9.27664,9.3329,396307.89480352,0
+RVT.US,D,20190124,000000,9.36104,9.43324,9.3329,9.39573,338055.64547732,0
+RVT.US,D,20190125,000000,9.49138,9.5617,9.46324,9.53357,345634.84720482,0
+RVT.US,D,20190128,000000,9.46044,9.51107,9.4398,9.50357,347139.59655582,0
+RVT.US,D,20190129,000000,9.54014,9.61144,9.53357,9.55326,405147.63071448,0
+RVT.US,D,20190130,000000,9.61144,9.72576,9.54107,9.6827,428689.33299879,0
+RVT.US,D,20190131,000000,9.6827,9.80743,9.66956,9.77641,380359.25798985,0
+RVT.US,D,20190201,000000,9.82056,9.84016,9.7483,9.77641,309306.50798331,0
+RVT.US,D,20190204,000000,9.77641,9.91425,9.77555,9.85526,594280.01388185,0
+RVT.US,D,20190205,000000,9.89181,9.90582,9.78389,9.83458,532507.44024125,0
+RVT.US,D,20190206,000000,9.83458,9.8974,9.82056,9.84957,378453.52652974,0
+RVT.US,D,20190207,000000,9.80743,9.84114,9.66956,9.75579,371620.83404793,0
+RVT.US,D,20190208,000000,9.71263,9.79895,9.66208,9.78389,372450.52575245,0
+RVT.US,D,20190211,000000,9.82801,9.85526,9.76327,9.82801,220242.62276138,0
+RVT.US,D,20190212,000000,9.89181,9.95737,9.87868,9.92925,321582.31930809,0
+RVT.US,D,20190213,000000,9.97805,10.0277,9.95463,9.99207,333269.45477055,0
+RVT.US,D,20190214,000000,9.95737,10.0493,9.9218,10.0006,458311.88631028,0
+RVT.US,D,20190215,000000,10.0343,10.1441,10.0277,10.0577,769227.65493899,0
+RVT.US,D,20190219,000000,10.0427,10.1741,10.0427,10.1741,370298.44624125,0
+RVT.US,D,20190220,000000,10.1928,10.2509,10.1796,10.2509,375608.25986179,0
+RVT.US,D,20190221,000000,10.2434,10.2668,10.1741,10.2002,327635.44284901,0
+RVT.US,D,20190222,000000,10.2668,10.3231,10.2228,10.3231,318294.47930164,0
+RVT.US,D,20190225,000000,10.3512,10.4018,10.3231,10.3278,291543.85370256,0
+RVT.US,D,20190226,000000,10.3372,10.3447,10.2583,10.2734,326470.8884257,0
+RVT.US,D,20190227,000000,10.2303,10.2856,10.2079,10.2734,265353.11003777,0
+RVT.US,D,20190228,000000,10.2583,10.2668,10.1965,10.2434,274544.771736,0
+RVT.US,D,20190301,000000,10.3278,10.3447,10.249,10.2668,246454.69526176,0
+RVT.US,D,20190304,000000,10.3157,10.3372,10.1694,10.2509,508957.2064227,0
+RVT.US,D,20190305,000000,10.2369,10.3157,10.2039,10.2734,382305.51423758,0
+RVT.US,D,20190306,000000,10.2734,10.2856,10.0662,10.0775,411455.63384072,0
+RVT.US,D,20190307,000000,10.0577,10.0718,9.93493,9.94895,433389.14192141,0
+RVT.US,D,20190308,000000,9.89651,9.94895,9.86927,9.93493,374796.69766754,0
+RVT.US,D,20190311,000000,9.94895,10.1037,9.93679,10.0961,347076.67649082,0
+RVT.US,D,20190312,000000,10.1468,10.1618,10.1037,10.1178,327554.39327376,0
+RVT.US,D,20190313,000000,10.1403,10.2209,10.1327,10.2059,332343.78330587,0
+RVT.US,D,20190314,000000,10.2134,10.2134,10.1403,10.1975,338063.11056977,0
+RVT.US,D,20190315,000000,10.2134,10.2359,10.1441,10.1702,353674.7517811,0
+RVT.US,D,20190318,000000,10.1909,10.266,10.1618,10.1975,286725.66974241,0
+RVT.US,D,20190319,000000,10.2499,10.2499,10.1702,10.1768,304350.75303358,0
+RVT.US,D,20190320,000000,10.1768,10.2059,10.0596,10.1271,278314.64342683,0
+RVT.US,D,20190321,000000,10.0887,10.296,10.0887,10.2791,324756.05004413,0
+RVT.US,D,20190322,000000,10.2499,10.2613,9.9855,9.99305,511030.36924223,0
+RVT.US,D,20190325,000000,9.95737,10.009,9.85143,9.97893,409878.36644873,0
+RVT.US,D,20190326,000000,10.0456,10.0775,9.9415,9.97247,384331.75361879,0
+RVT.US,D,20190327,000000,9.94895,10.0015,9.88985,10.0015,272821.40182019,0
+RVT.US,D,20190328,000000,10.0239,10.0736,9.98462,10.0512,297989.42781837,0
+RVT.US,D,20190329,000000,10.1037,10.1702,10.0803,10.0887,322722.34557047,0
+RVT.US,D,20190401,000000,10.1618,10.2499,10.1365,10.1909,625146.03830834,0
+RVT.US,D,20190402,000000,10.2059,10.249,10.1768,10.1975,456911.6482537,0
+RVT.US,D,20190403,000000,10.2725,10.2931,10.2499,10.266,331027.79414987,0
+RVT.US,D,20190404,000000,10.266,10.31,10.2425,10.2791,298944.95965287,0
+RVT.US,D,20190405,000000,10.3288,10.4188,10.3024,10.3906,291132.20717565,0
+RVT.US,D,20190408,000000,10.4112,10.446,10.3747,10.4188,352290.51035121,0
+RVT.US,D,20190409,000000,10.3953,10.4188,10.3381,10.3381,318432.0502912,0
+RVT.US,D,20190410,000000,10.3457,10.4629,10.3457,10.4328,294326.2003055,0
+RVT.US,D,20190411,000000,10.4544,10.4835,10.4272,10.4629,250307.74941141,0
+RVT.US,D,20190412,000000,10.5135,10.55,10.4403,10.4403,404163.30495193,0
+RVT.US,D,20190415,000000,10.4544,10.5228,10.4188,10.4328,300113.7798433,0
+RVT.US,D,20190416,000000,10.4544,10.506,10.4478,10.4919,250879.36220526,0
+RVT.US,D,20190417,000000,10.5284,10.5284,10.4188,10.4403,275763.71469007,0
+RVT.US,D,20190418,000000,10.4713,10.4919,10.4112,10.4713,252885.33919266,0
+RVT.US,D,20190422,000000,10.4544,10.4713,10.4048,10.4112,294104.38041534,0
+RVT.US,D,20190423,000000,10.4328,10.5575,10.4244,10.5369,378744.66513555,0
+RVT.US,D,20190424,000000,10.5435,10.595,10.5284,10.5575,267519.0532921,0
+RVT.US,D,20190425,000000,10.5575,10.5734,10.4544,10.4787,357976.77791994,0
+RVT.US,D,20190426,000000,10.4787,10.5135,10.4478,10.4994,626956.85645008,0
+RVT.US,D,20190429,000000,10.5435,10.5791,10.5284,10.55,254013.63459545,0
+RVT.US,D,20190430,000000,10.5734,10.595,10.4515,10.5135,319757.63742323,0
+RVT.US,D,20190501,000000,10.5575,10.5885,10.4937,10.4994,296204.20427934,0
+RVT.US,D,20190502,000000,10.4713,10.5135,10.3681,10.4629,357658.97826963,0
+RVT.US,D,20190503,000000,10.4994,10.6222,10.4863,10.6091,269018.47043419,0
+RVT.US,D,20190506,000000,10.5228,10.6392,10.4844,10.6392,241497.87387026,0
+RVT.US,D,20190507,000000,10.5369,10.5575,10.3381,10.3812,432119.00976193,0
+RVT.US,D,20190508,000000,10.3812,10.4346,10.3381,10.3906,307110.70435914,0
+RVT.US,D,20190509,000000,10.3241,10.3747,10.1618,10.2931,439049.81488745,0
+RVT.US,D,20190510,000000,10.2791,10.3381,10.1768,10.3381,274068.07226052,0
+RVT.US,D,20190513,000000,10.2134,10.2284,10.0155,10.0371,400713.36579497,0
+RVT.US,D,20190514,000000,10.0681,10.1618,10.0681,10.1271,236518.65720139,0
+RVT.US,D,20190515,000000,10.0596,10.2059,10.0521,10.1618,298662.35258128,0
+RVT.US,D,20190516,000000,10.1543,10.31,10.1543,10.2359,344528.94707939,0
+RVT.US,D,20190517,000000,10.1834,10.1909,10.0681,10.0887,340900.91214526,0
+RVT.US,D,20190520,000000,9.97247,10.0155,9.84683,9.96492,459639.60632587,0
+RVT.US,D,20190521,000000,10.0239,10.1178,10.0239,10.1037,370397.62532675,0
+RVT.US,D,20190522,000000,10.0681,10.1084,10.0239,10.0371,211176.80119314,0
+RVT.US,D,20190523,000000,9.9415,9.95365,9.82703,9.87672,355944.13988805,0
+RVT.US,D,20190524,000000,9.93493,9.9855,9.84683,9.95737,280196.91316779,0
+RVT.US,D,20190528,000000,9.99305,10.0239,9.83173,9.84683,246115.56677587,0
+RVT.US,D,20190529,000000,9.75953,9.80361,9.68452,9.72951,511212.73078653,0
+RVT.US,D,20190530,000000,9.73708,9.82605,9.70141,9.74361,326277.8624636,0
+RVT.US,D,20190531,000000,9.6405,9.67705,9.57577,9.6264,257982.93089906,0
+RVT.US,D,20190603,000000,9.6264,9.72951,9.58327,9.63389,332758.62915813,0
+RVT.US,D,20190604,000000,9.71454,9.90582,9.71454,9.90582,478919.80725896,0
+RVT.US,D,20190605,000000,9.9415,9.97893,9.85329,9.91337,372767.25896099,0
+RVT.US,D,20190606,000000,9.9415,10.0015,9.79521,9.9415,257164.97005413,0
+RVT.US,D,20190607,000000,9.94895,10.0371,9.94797,10.0015,256722.3967156,0
+RVT.US,D,20190610,000000,10.0681,10.1468,10.0286,10.1037,490132.37612951,0
+RVT.US,D,20190611,000000,10.1618,10.1834,10.0775,10.1271,374215.48689765,0
+RVT.US,D,20190612,000000,10.1327,10.1488,10.0587,10.1271,250599.95445901,0
+RVT.US,D,20190613,000000,10.1628,10.1778,10.0728,10.1543,237953.02139492,0
+RVT.US,D,20190614,000000,10.1628,10.1628,10.0671,10.1028,225775.32271386,0
+RVT.US,D,20190617,000000,10.1103,10.1628,10.0728,10.1628,403531.97141841,0
+RVT.US,D,20190618,000000,10.1993,10.2884,10.1834,10.2677,340663.0956284,0
+RVT.US,D,20190619,000000,10.2819,10.2884,10.2303,10.2819,242860.78646458,0
+RVT.US,D,20190620,000000,10.3785,10.4028,10.3118,10.3504,270418.70849079,0
+RVT.US,D,20190621,000000,10.3634,10.3747,10.2519,10.2613,207484.77975222,0
+RVT.US,D,20190624,000000,10.3653,10.3785,10.1778,10.1853,387253.80409485,0
+RVT.US,D,20190625,000000,10.1778,10.2079,10.0765,10.0793,272920.58090569,0
+RVT.US,D,20190626,000000,10.1103,10.1543,10.0671,10.1271,224569.17706115,0
+RVT.US,D,20190627,000000,10.1712,10.2819,10.1441,10.2753,272374.56271455,0
+RVT.US,D,20190628,000000,10.2978,10.4394,10.2978,10.4169,244482.84441131,0
+RVT.US,D,20190701,000000,10.5744,10.5811,10.4619,10.4994,319000.46375972,0
+RVT.US,D,20190702,000000,10.4919,10.4919,10.3718,10.4469,385802.37683284,0
+RVT.US,D,20190703,000000,10.4844,10.5144,10.4309,10.4919,125499.93506318,0
+RVT.US,D,20190705,000000,10.4328,10.4619,10.3504,10.4535,190325.73151872,0
+RVT.US,D,20190708,000000,10.4394,10.4394,10.3118,10.3578,327601.31671206,0
+RVT.US,D,20190709,000000,10.3343,10.3785,10.2677,10.3785,369122.16095838,0
+RVT.US,D,20190710,000000,10.4253,10.4272,10.3203,10.3718,393013.65614637,0
+RVT.US,D,20190711,000000,10.4028,10.4028,10.2819,10.3578,471671.20248314,0
+RVT.US,D,20190712,000000,10.3718,10.4253,10.3343,10.4253,274826.3123658,0
+RVT.US,D,20190715,000000,10.4394,10.4619,10.3063,10.3653,263612.67705349,0
+RVT.US,D,20190716,000000,10.3343,10.4253,10.3278,10.4028,360722.86550237,0
+RVT.US,D,20190717,000000,10.4169,10.4328,10.2978,10.3718,304218.51425291,0
+RVT.US,D,20190718,000000,10.3259,10.4028,10.3241,10.3785,315350.03354821,0
+RVT.US,D,20190719,000000,10.4028,10.4394,10.3504,10.3578,266074.02468077,0
+RVT.US,D,20190722,000000,10.3944,10.4328,10.3578,10.3653,253645.7121815,0
+RVT.US,D,20190723,000000,10.4102,10.4619,10.3718,10.4619,223720.28940461,0
+RVT.US,D,20190724,000000,10.4469,10.626,10.4141,10.626,506616.36671653,0
+RVT.US,D,20190725,000000,10.5969,10.6081,10.5069,10.5228,317460.52183001,0
+RVT.US,D,20190726,000000,10.5378,10.6054,10.5228,10.566,392982.72933478,0
+RVT.US,D,20190729,000000,10.566,10.566,10.4787,10.5294,302180.54401213,0
+RVT.US,D,20190730,000000,10.4535,10.5811,10.4535,10.5811,309757.61285607,0
+RVT.US,D,20190731,000000,10.5895,10.6504,10.5022,10.5228,393241.87468722,0
+RVT.US,D,20190801,000000,10.5378,10.5895,10.3718,10.3944,447023.60007339,0
+RVT.US,D,20190802,000000,10.3427,10.3578,10.1993,10.3427,526833.96997386,0
+RVT.US,D,20190805,000000,10.1628,10.2303,9.91611,10.0353,412127.49216185,0
+RVT.US,D,20190806,000000,10.0437,10.1271,9.97619,10.0437,521054.92197031,0
+RVT.US,D,20190807,000000,9.93777,10.0269,9.86457,9.99863,771344.54187145,0
+RVT.US,D,20190808,000000,10.0587,10.2303,10.0437,10.2303,334088.48205726,0
+RVT.US,D,20190809,000000,10.1853,10.2079,10.0671,10.0877,264637.52760367,0
+RVT.US,D,20190812,000000,10.054,10.0793,9.97247,10.0071,312099.51900403,0
+RVT.US,D,20190813,000000,9.9611,10.1178,9.9611,10.0587,232733.85532564,0
+RVT.US,D,20190814,000000,9.92366,9.93777,9.7671,9.77363,335346.88335717,0
+RVT.US,D,20190815,000000,9.80459,9.84859,9.73708,9.77363,348334.01134895,0
+RVT.US,D,20190816,000000,9.83369,9.98178,9.83369,9.93777,216519.67450886,0
+RVT.US,D,20190819,000000,10.0437,10.1271,10.0137,10.0671,297928.64063693,0
+RVT.US,D,20190820,000000,10.0269,10.0793,9.97619,10.0269,319983.72308049,0
+RVT.US,D,20190821,000000,10.1178,10.1543,10.0728,10.1028,242187.86170166,0
+RVT.US,D,20190822,000000,10.1271,10.1712,10.0353,10.0671,181507.32444335,0
+RVT.US,D,20190823,000000,10.0437,10.0953,9.8186,9.83369,398435.44615379,0
+RVT.US,D,20190826,000000,9.87966,9.93777,9.84114,9.93023,308436.29149117,0
+RVT.US,D,20190827,000000,9.9611,9.98089,9.78389,9.78773,342970.87563942,0
+RVT.US,D,20190828,000000,9.7671,9.95365,9.72021,9.88613,411226.34885811,0
+RVT.US,D,20190829,000000,9.98178,10.0671,9.98178,10.0212,356321.66027803,0
+RVT.US,D,20190830,000000,10.0877,10.0877,9.9611,10.0503,342880.22808815,0
+RVT.US,D,20190903,000000,10.0071,10.0503,9.94522,10.0071,671825.2614425,0
+RVT.US,D,20190904,000000,10.0728,10.1103,10.0353,10.0728,270510.42248384,0
+RVT.US,D,20190905,000000,10.1853,10.3832,10.1853,10.3118,318395.7912707,0
+RVT.US,D,20190906,000000,10.3653,10.4169,10.3203,10.3427,479621.52594992,0
+RVT.US,D,20190909,000000,10.3878,10.4169,10.3504,10.3944,263830.23117653,0
+RVT.US,D,20190910,000000,10.3785,10.5228,10.3259,10.4919,320626.78747359,0
+RVT.US,D,20190911,000000,10.5378,10.7159,10.519,10.7029,402850.51512127,0
+RVT.US,D,20190912,000000,10.7479,10.8378,10.6523,10.8004,665917.17398361,0
+RVT.US,D,20190913,000000,10.8314,10.8632,10.7704,10.8463,238079.9279667,0
+RVT.US,D,20190916,000000,10.8173,10.8463,10.762,10.8314,266017.50326645,0
+RVT.US,D,20190917,000000,10.8088,10.8201,10.7236,10.7394,276620.06743908,0
+RVT.US,D,20190918,000000,10.7479,10.762,10.5828,10.6945,617226.64165316,0
+RVT.US,D,20190919,000000,10.7094,10.7938,10.6645,10.6709,304361.41745138,0
+RVT.US,D,20190920,000000,10.7094,10.732,10.6035,10.686,442883.67308505,0
+RVT.US,D,20190923,000000,10.656,10.6776,10.5791,10.656,228631.25379959,0
+RVT.US,D,20190924,000000,10.6709,10.7394,10.5022,10.5351,338621.92606228,0
+RVT.US,D,20190925,000000,10.5022,10.6494,10.4488,10.6241,275387.26074187,0
+RVT.US,D,20190926,000000,10.7094,10.7094,10.474,10.519,435158.36883374,0
+RVT.US,D,20190927,000000,10.5351,10.5641,10.4141,10.474,281417.98900542,0
+RVT.US,D,20190930,000000,10.5022,10.5481,10.4346,10.4947,334314.56771454,0
+RVT.US,D,20191001,000000,10.5257,10.5791,10.3063,10.3118,225654.81479278,0
+RVT.US,D,20191002,000000,10.2603,10.2978,10.1074,10.145,478467.63594442,0
+RVT.US,D,20191003,000000,10.1309,10.2218,10.0286,10.1525,307149.09626321,0
+RVT.US,D,20191004,000000,10.1975,10.2603,10.1309,10.2134,248075.68676673,0
+RVT.US,D,20191007,000000,10.2134,10.2753,10.1684,10.2059,275907.6843303,0
+RVT.US,D,20191008,000000,10.145,10.1768,10.083,10.083,306872.8878423,0
+RVT.US,D,20191009,000000,10.1309,10.1975,10.1309,10.1365,432451.73959717,0
+RVT.US,D,20191010,000000,10.1525,10.2677,10.1525,10.1899,300596.87796946,0
+RVT.US,D,20191011,000000,10.2978,10.4197,10.2593,10.2603,552191.82260881,0
+RVT.US,D,20191014,000000,10.2509,10.3353,10.2359,10.2434,272146.34417371,0
+RVT.US,D,20191015,000000,10.2753,10.4112,10.2677,10.3268,287257.82419041,0
+RVT.US,D,20191016,000000,10.3118,10.3803,10.2603,10.3268,244875.29498621,0
+RVT.US,D,20191017,000000,10.3897,10.4656,10.3803,10.4422,233860.01784489,0
+RVT.US,D,20191018,000000,10.4572,10.4882,10.3897,10.4572,182730.53316453,0
+RVT.US,D,20191021,000000,10.5116,10.6175,10.5116,10.519,229483.34078148,0
+RVT.US,D,20191022,000000,10.5257,10.5875,10.5116,10.565,219602.75769364,0
+RVT.US,D,20191023,000000,10.5481,10.567,10.4882,10.5481,219634.75094702,0
+RVT.US,D,20191024,000000,10.6035,10.6128,10.4947,10.565,183149.64478391,0
+RVT.US,D,20191025,000000,10.5425,10.6325,10.4947,10.6175,209343.58777404,0
+RVT.US,D,20191028,000000,10.6607,10.7159,10.6494,10.6945,213013.21393759,0
+RVT.US,D,20191029,000000,10.6945,10.7479,10.686,10.7479,214012.46988506,0
+RVT.US,D,20191030,000000,10.7479,10.7479,10.6232,10.7236,321775.34527019,0
+RVT.US,D,20191031,000000,10.6945,10.7159,10.6175,10.6645,204683.23719726,0
+RVT.US,D,20191101,000000,10.7094,10.8361,10.7094,10.8229,234099.9672453,0
+RVT.US,D,20191104,000000,10.8773,10.9242,10.8378,10.9157,302434.35715568,0
+RVT.US,D,20191105,000000,10.8913,11.0217,10.8632,10.9467,349322.60287862,0
+RVT.US,D,20191106,000000,10.9467,11.0001,10.9092,10.9289,282543.08508287,0
+RVT.US,D,20191107,000000,10.9917,11.0292,10.9336,10.9682,406082.90015518,0
+RVT.US,D,20191108,000000,10.9373,10.9917,10.9007,10.9767,250788.71465399,0
+RVT.US,D,20191111,000000,10.9232,11.0001,10.9157,10.9917,254339.96578001,0
+RVT.US,D,20191112,000000,11.0001,11.0518,10.9542,11.0077,227317.39752715,0
+RVT.US,D,20191113,000000,10.9373,10.9823,10.9157,10.9467,289794.88918404,0
+RVT.US,D,20191114,000000,10.9157,10.9617,10.8829,10.9373,181436.9392859,0
+RVT.US,D,20191115,000000,11.0001,11.0518,10.9682,10.9917,327817.80439332,0
+RVT.US,D,20191118,000000,10.9682,10.9917,10.9289,10.9542,188799.65333214,0
+RVT.US,D,20191119,000000,10.9917,11.0151,10.9232,10.9823,375198.74621844,0
+RVT.US,D,20191120,000000,10.9617,10.9927,10.8314,10.9617,438533.65706613,0
+RVT.US,D,20191121,000000,10.9767,10.9767,10.8378,10.9092,309602.97879803,0
+RVT.US,D,20191122,000000,10.9092,10.9195,10.8173,10.8314,317662.07932634,0
+RVT.US,D,20191125,000000,10.8539,11.0151,10.8539,11.0151,678539.57888675,0
+RVT.US,D,20191126,000000,11.0217,11.0836,11.0095,11.0217,240529.5447344,0
+RVT.US,D,20191127,000000,11.0602,11.1062,11.0441,11.0901,288295.47204195,0
+RVT.US,D,20191129,000000,11.0518,11.1062,11.0292,11.0676,145972.41790584,0
+RVT.US,D,20191202,000000,11.1062,11.1062,10.9617,10.9823,357753.89158801,0
+RVT.US,D,20191203,000000,10.8539,10.9373,10.7995,10.9289,383046.6912744,0
+RVT.US,D,20191204,000000,10.9823,11.1015,10.9823,11.0518,327375.2310548,0
+RVT.US,D,20191205,000000,11.0977,11.137,11.0151,11.0901,449600.12341287,0
+RVT.US,D,20191206,000000,11.1296,11.2655,11.1062,11.2046,307730.30703308,0
+RVT.US,D,20191209,000000,11.2046,11.2731,11.1417,11.2196,394776.48440803,0
+RVT.US,D,20191210,000000,11.213,11.2365,11.0901,11.1436,487658.23120087,0
+RVT.US,D,20191211,000000,11.1511,11.1783,11.0892,11.1511,402547.64565585,0
+RVT.US,D,20191212,000000,11.1511,11.3292,11.1511,11.3218,282811.82841133,0
+RVT.US,D,20191213,000000,11.3086,11.3621,11.2487,11.3152,341001.15767253,0
+RVT.US,D,20191216,000000,11.3846,11.454,11.363,11.4156,288659.1286888,0
+RVT.US,D,20191217,000000,11.424,11.454,11.3846,11.423,292950.49040983,0
+RVT.US,D,20191218,000000,11.423,11.4709,11.3471,11.393,367625.94314162,0
+RVT.US,D,20191219,000000,11.4156,11.4709,11.377,11.4081,276722.44584991,0
+RVT.US,D,20191220,000000,11.4464,11.5571,11.4324,11.5093,322972.95938867,0
+RVT.US,D,20191223,000000,11.5318,11.6106,11.4324,11.5637,394734.89317864,0
+RVT.US,D,20191224,000000,11.5637,11.6106,11.5637,11.5702,126766.86789732,0
+RVT.US,D,20191226,000000,11.5862,11.6106,11.4934,11.5637,218153.46331518,0
+RVT.US,D,20191227,000000,11.6424,11.7185,11.454,11.4784,390697.34460113,0
+RVT.US,D,20191230,000000,11.4858,11.4858,11.3677,11.4156,381706.17395747,0
+RVT.US,D,20191231,000000,11.4005,11.5486,11.4005,11.4709,356459.23126759,0
+RVT.US,D,20200102,000000,11.5243,11.5787,11.3677,11.5009,487612.37420435,0
+RVT.US,D,20200103,000000,11.3677,11.4934,11.3621,11.4399,297225.85550418,0
+RVT.US,D,20200106,000000,11.3386,11.4464,11.2917,11.4324,442142.49604824,0
+RVT.US,D,20200107,000000,11.4081,11.4455,11.3386,11.3846,276910.13960312,0
+RVT.US,D,20200108,000000,11.377,11.4887,11.377,11.4324,211301.57488136,0
+RVT.US,D,20200109,000000,11.454,11.5402,11.4511,11.4784,247555.2631783,0
+RVT.US,D,20200110,000000,11.5093,11.5702,11.4324,11.4399,222696.50529621,0
+RVT.US,D,20200113,000000,11.4464,11.4934,11.3292,11.4858,474706.29578782,0
+RVT.US,D,20200114,000000,11.4784,11.5946,11.454,11.5637,299868.49823399,0
+RVT.US,D,20200115,000000,11.5702,11.6424,11.5702,11.604,340988.36037118,0
+RVT.US,D,20200116,000000,11.6171,11.7306,11.6171,11.7034,357004.18301697,0
+RVT.US,D,20200117,000000,11.7502,11.7502,11.6564,11.6715,242580.31227654,0
+RVT.US,D,20200121,000000,11.65,11.7071,11.6106,11.695,464105.86449876,0
+RVT.US,D,20200122,000000,11.7269,11.7353,11.6678,11.6715,404355.26447226,0
+RVT.US,D,20200123,000000,11.65,11.7465,11.5862,11.7418,493452.20938935,0
+RVT.US,D,20200124,000000,11.7418,11.7418,11.5787,11.6171,429517.95826153,0
+RVT.US,D,20200127,000000,11.4324,11.5009,11.4071,11.4156,377014.89656908,0
+RVT.US,D,20200128,000000,11.454,11.5093,11.423,11.4858,281401.99237872,0
+RVT.US,D,20200129,000000,11.5243,11.5637,11.4784,11.4784,248146.07192419,0
+RVT.US,D,20200130,000000,11.4156,11.4934,11.3471,11.4081,283828.14742727,0
+RVT.US,D,20200131,000000,11.4005,11.4118,11.1839,11.2055,328862.91733731,0
+RVT.US,D,20200203,000000,11.2449,11.3376,11.2214,11.2674,276122.03912801,0
+RVT.US,D,20200204,000000,11.4005,11.4858,11.3677,11.423,291181.2634975,0
+RVT.US,D,20200205,000000,11.5318,11.6331,11.5055,11.6331,288946.0015275,0
+RVT.US,D,20200206,000000,11.65,11.68,11.5318,11.5946,203357.65006523,0
+RVT.US,D,20200207,000000,11.5571,11.5787,11.4934,11.5318,383251.44809608,0
+RVT.US,D,20200210,000000,11.4709,11.5702,11.4709,11.5486,258506.55381284,0
+RVT.US,D,20200211,000000,11.5702,11.6424,11.5702,11.6331,304773.0639783,0
+RVT.US,D,20200212,000000,11.6884,11.7418,11.6293,11.695,307698.31377969,0
+RVT.US,D,20200213,000000,11.6715,11.7888,11.6077,11.7803,322701.01673488,0
+RVT.US,D,20200214,000000,11.7962,11.7962,11.7259,11.7502,183388.52774253,0
+RVT.US,D,20200218,000000,11.7185,11.7625,11.7034,11.7269,264006.19407015,0
+RVT.US,D,20200219,000000,11.7653,11.8206,11.7578,11.8206,279971.8939523,0
+RVT.US,D,20200220,000000,11.8206,11.9134,11.7569,11.8891,273131.73637806,0
+RVT.US,D,20200221,000000,11.8816,11.8891,11.7502,11.8263,302381.0350667,0
+RVT.US,D,20200224,000000,11.4399,11.5318,11.3292,11.4324,527361.85865477,0
+RVT.US,D,20200225,000000,11.4399,11.4464,10.9336,10.9804,454249.80957185,0
+RVT.US,D,20200226,000000,11.0124,11.0968,10.822,10.8257,568065.80849791,0
+RVT.US,D,20200227,000000,10.6222,10.6945,10.1187,10.3747,877053.45038912,0
+RVT.US,D,20200228,000000,10.0418,10.1187,9.75397,10.0783,1146149.7710732,0
+RVT.US,D,20200302,000000,10.1787,10.6222,10.0324,10.6081,1006621.8608414,0
+RVT.US,D,20200303,000000,10.6157,10.8341,10.3128,10.4693,595549.07959957,0
+RVT.US,D,20200304,000000,10.5932,10.7797,10.5453,10.732,664562.79292354,0
+RVT.US,D,20200305,000000,10.5453,10.6232,10.3128,10.3681,372651.01680701,0
+RVT.US,D,20200306,000000,10.0961,10.2359,10.0577,10.2359,818921.70898402,0
+RVT.US,D,20200309,000000,9.31978,9.69114,8.96064,9.31978,865359.91627599,0
+RVT.US,D,20200310,000000,9.52138,9.57577,9.12473,9.38823,488578.57045665,0
+RVT.US,D,20200311,000000,9.22226,9.2307,8.57009,8.65636,768785.08160045,0
+RVT.US,D,20200312,000000,7.72729,8.07723,7.54462,7.63211,850629.15597461,0
+RVT.US,D,20200313,000000,7.91877,8.08473,7.31395,7.94193,1156592.3689789,0
+RVT.US,D,20200316,000000,6.76549,7.33786,6.62324,6.845,894639.07533446,0
+RVT.US,D,20200317,000000,6.86094,7.27438,6.67809,7.21062,1215873.7346225,0
+RVT.US,D,20200318,000000,6.67809,7.0438,5.96254,6.41563,1580071.0674426,0
+RVT.US,D,20200319,000000,6.23279,6.99607,6.12158,6.91655,911583.76877026,0
+RVT.US,D,20200320,000000,7.03574,7.40931,6.60646,6.70191,1325317.3222522,0
+RVT.US,D,20200323,000000,6.58264,6.63028,6.10572,6.28052,997018.55261626,0
+RVT.US,D,20200324,000000,6.90859,7.02786,6.69404,6.99607,1099158.0804976,0
+RVT.US,D,20200325,000000,6.99607,7.77914,6.90859,7.47298,865382.31155336,0
+RVT.US,D,20200326,000000,7.59225,8.1725,7.4411,8.09336,977218.99453651,0
+RVT.US,D,20200327,000000,7.71913,8.08473,7.6322,7.88642,692546.22521981,0
+RVT.US,D,20200330,000000,7.90226,7.92617,7.56056,7.77511,478857.95363574,0
+RVT.US,D,20200331,000000,7.70365,7.98993,7.62405,7.68772,677282.24402863,0
+RVT.US,D,20200401,000000,7.39356,7.53666,7.11534,7.17892,756693.76470354,0
+RVT.US,D,20200402,000000,7.07558,7.4411,7.03574,7.39356,653342.75896053,0
+RVT.US,D,20200403,000000,7.28225,7.37368,7.05974,7.21859,562791.18745608,0
+RVT.US,D,20200406,000000,7.44916,7.78307,7.42535,7.75167,589745.50343507,0
+RVT.US,D,20200407,000000,7.98993,8.23608,7.83906,7.8626,544524.10621361,0
+RVT.US,D,20200408,000000,7.91061,8.18357,7.88238,8.11727,1021962.6258407,0
+RVT.US,D,20200409,000000,8.29928,8.57356,8.27677,8.33219,967125.12309275,0
+RVT.US,D,20200413,000000,8.34776,8.475,8.09336,8.18019,706899.46513122,0
+RVT.US,D,20200414,000000,8.35554,8.59391,8.33219,8.43628,649031.13484567,0
+RVT.US,D,20200415,000000,8.22145,8.24386,8.06129,8.2041,309786.40678412,0
+RVT.US,D,20200416,000000,8.22913,8.269,8.00587,8.14878,368342.59201749,0
+RVT.US,D,20200417,000000,8.46704,8.475,8.36323,8.40983,689774.54303467,0
+RVT.US,D,20200420,000000,8.14099,8.45035,8.14099,8.27677,474118.68636728,0
+RVT.US,D,20200421,000000,8.10948,8.1649,8.02088,8.15722,344762.49782913,0
+RVT.US,D,20200422,000000,8.31569,8.3878,8.1725,8.23524,435000.53545038,0
+RVT.US,D,20200423,000000,8.25174,8.51467,8.25174,8.3711,532804.97749776,0
+RVT.US,D,20200424,000000,8.43628,8.46272,8.33219,8.43628,426446.60593633,0
+RVT.US,D,20200427,000000,8.45035,8.8559,8.45035,8.74487,573678.49158386,0
+RVT.US,D,20200428,000000,9.0394,9.06285,8.86415,8.89537,746482.58466402,0
+RVT.US,D,20200429,000000,9.07879,9.46044,9.07879,9.35728,502920.07950848,0
+RVT.US,D,20200430,000000,9.15849,9.26164,9.03097,9.05535,457649.62596517,0
+RVT.US,D,20200501,000000,8.8559,8.92876,8.64228,8.70483,373563.89097034,0
+RVT.US,D,20200504,000000,8.52958,8.71365,8.44322,8.63432,486243.06295936,0
+RVT.US,D,20200505,000000,8.75313,8.97564,8.74487,8.75313,407271.98273941,0
+RVT.US,D,20200506,000000,8.86415,8.86415,8.6978,8.70483,281987.46891571,0
+RVT.US,D,20200507,000000,8.77695,9.00002,8.77695,8.95126,317471.1862478,0
+RVT.US,D,20200508,000000,9.06285,9.25414,9.04784,9.21476,300879.48504104,0
+RVT.US,D,20200511,000000,9.07879,9.25414,9.06285,9.19788,226939.87713716,0
+RVT.US,D,20200512,000000,9.25414,9.34885,8.9597,8.9672,286284.16284566,0
+RVT.US,D,20200513,000000,8.94282,8.94282,8.55424,8.61669,384570.63657742,0
+RVT.US,D,20200514,000000,8.41865,8.60976,8.269,8.58679,437314.71411206,0
+RVT.US,D,20200515,000000,8.54543,8.6978,8.49788,8.68186,271973.58060543,0
+RVT.US,D,20200518,000000,9.02254,9.20163,9.02254,9.181,519166.25357866,0
+RVT.US,D,20200519,000000,9.12661,9.32634,9.12661,9.15006,431679.63574875,0
+RVT.US,D,20200520,000000,9.30008,9.43699,9.29352,9.37416,288104.57896342,0
+RVT.US,D,20200521,000000,9.39573,9.42854,9.28508,9.36572,248508.66212925,0
+RVT.US,D,20200522,000000,9.39573,9.39573,9.26164,9.35728,243182.85188201,0
+RVT.US,D,20200526,000000,9.61144,9.76327,9.57202,9.69114,343267.34645414,0
+RVT.US,D,20200527,000000,9.84212,9.88985,9.61144,9.84212,804756.16282581,0
+RVT.US,D,20200528,000000,9.91425,9.97805,9.66669,9.69959,446084.06486558,0
+RVT.US,D,20200529,000000,9.61988,9.68923,9.53357,9.6827,274880.70089656,0
+RVT.US,D,20200601,000000,9.67513,9.87397,9.65268,9.8186,331646.33038202,0
+RVT.US,D,20200602,000000,9.87397,9.9218,9.80273,9.88985,328871.44887155,0
+RVT.US,D,20200603,000000,9.97805,10.2322,9.97051,10.1909,312060.06065819,0
+RVT.US,D,20200604,000000,10.1768,10.295,10.1046,10.2715,362209.48534311,0
+RVT.US,D,20200605,000000,10.5734,10.6682,10.5116,10.5425,403753.79130858,0
+RVT.US,D,20200608,000000,10.6128,10.7713,10.6128,10.7094,366546.70406067,0
+RVT.US,D,20200609,000000,10.6456,10.6842,10.4619,10.5351,476731.46872725,0
+RVT.US,D,20200610,000000,10.5425,10.5988,10.3474,10.356,609590.91851134,0
+RVT.US,D,20200611,000000,9.94052,9.9855,9.60108,9.63389,765504.70668647,0
+RVT.US,D,20200612,000000,9.96678,10.0296,9.60856,9.79617,551500.76833564,0
+RVT.US,D,20200615,000000,9.52888,10.0071,9.46324,9.9265,438232.92048428,0
+RVT.US,D,20200616,000000,10.2987,10.3709,10.0718,10.2096,417591.93984045,0
+RVT.US,D,20200617,000000,10.2406,10.2753,10.0877,10.0877,274474.38657854,0
+RVT.US,D,20200618,000000,10.0071,10.145,9.95835,10.0465,186070.62881818,0
+RVT.US,D,20200619,000000,10.1534,10.1562,9.9265,9.99863,278896.92063848,0
+RVT.US,D,20200622,000000,9.97423,10.0961,9.88515,10.0559,267987.22123333,0
+RVT.US,D,20200623,000000,10.145,10.2096,10.0877,10.1205,319407.84451952,0
+RVT.US,D,20200624,000000,10.0296,10.0643,9.7155,9.8777,319677.65428976,0
+RVT.US,D,20200625,000000,9.88515,9.97707,9.79617,9.96678,305454.52027545,0
+RVT.US,D,20200626,000000,9.89357,9.99863,9.7155,9.72203,343366.52553965,0
+RVT.US,D,20200629,000000,9.82056,10.0559,9.75579,10.0155,293297.0839882,0
+RVT.US,D,20200630,000000,9.9902,10.1853,9.94993,10.1694,264524.48477503,0
+RVT.US,D,20200701,000000,10.234,10.234,10.0643,10.1037,208166.23604937,0
+RVT.US,D,20200702,000000,10.2181,10.3278,10.0877,10.1112,475007.03236967,0
+RVT.US,D,20200706,000000,10.3157,10.3297,10.1928,10.2499,268423.39592119,0
+RVT.US,D,20200707,000000,10.1768,10.2753,10.0643,10.0783,256317.14883936,0
+RVT.US,D,20200708,000000,10.1112,10.2002,10.0192,10.1205,253426.02517491,0
+RVT.US,D,20200709,000000,10.1205,10.129,9.8777,9.98178,279435.47373717,0
+RVT.US,D,20200710,000000,9.9902,10.0783,9.94993,10.0643,215078.91166464,0
+RVT.US,D,20200713,000000,10.1534,10.2181,9.94052,9.94052,369672.44491663,0
+RVT.US,D,20200714,000000,9.9265,10.1356,9.8777,10.1356,246471.75833025,0
+RVT.US,D,20200715,000000,10.3157,10.4646,10.295,10.4366,361857.55955584,0
+RVT.US,D,20200716,000000,10.3157,10.4048,10.3157,10.3644,292208.24693125,0
+RVT.US,D,20200717,000000,10.4048,10.4929,10.3709,10.3878,147135.90588737,0
+RVT.US,D,20200720,000000,10.3474,10.4244,10.3474,10.3878,182889.43298969,0
+RVT.US,D,20200721,000000,10.4693,10.6222,10.4206,10.4863,405274.53728626,0
+RVT.US,D,20200722,000000,10.4863,10.5903,10.4646,10.5181,331919.3394776,0
+RVT.US,D,20200723,000000,10.4525,10.6485,10.4525,10.5257,356025.1894633,0
+RVT.US,D,20200724,000000,10.5425,10.5744,10.4525,10.5088,366270.49563977,0
+RVT.US,D,20200727,000000,10.4929,10.6392,10.4693,10.6307,231523.44390582,0
+RVT.US,D,20200728,000000,10.6307,10.6776,10.5744,10.5744,149845.73444929,0
+RVT.US,D,20200729,000000,10.6222,10.777,10.6222,10.7367,253520.93849329,0
+RVT.US,D,20200730,000000,10.6222,10.6785,10.5491,10.656,234371.90989909,0
+RVT.US,D,20200731,000000,10.6645,10.6645,10.5088,10.6307,160591.20182037,0
+RVT.US,D,20200803,000000,10.6785,10.8378,10.6392,10.8098,189908.7527829,0
+RVT.US,D,20200804,000000,10.8341,10.881,10.761,10.881,326997.71066483,0
+RVT.US,D,20200805,000000,10.9232,11.0124,10.9073,10.9964,249742.53526823,0
+RVT.US,D,20200806,000000,11.0124,11.0208,10.9232,10.957,253598.7887432,0
+RVT.US,D,20200807,000000,10.9232,11.0611,10.9101,11.0611,194909.29828737,0
+RVT.US,D,20200810,000000,11.0611,11.1492,11.0535,11.1267,307492.49051624,0
+RVT.US,D,20200811,000000,11.1745,11.288,11.0854,11.1989,566567.4577976,0
+RVT.US,D,20200812,000000,11.2224,11.2701,11.1417,11.2064,254759.07739938,0
+RVT.US,D,20200813,000000,11.2224,11.2637,11.167,11.2064,242283.84146182,0
+RVT.US,D,20200814,000000,11.183,11.2242,11.1352,11.1576,227842.08688269,0
+RVT.US,D,20200817,000000,11.1417,11.2064,11.093,11.1417,257648.06818028,0
+RVT.US,D,20200818,000000,11.1492,11.1896,11.0808,11.093,232812.77201734,0
+RVT.US,D,20200819,000000,11.0779,11.1173,11.0441,11.0611,345689.23573558,0
+RVT.US,D,20200820,000000,10.957,11.0038,10.9476,10.9476,155678.10454183,0
+RVT.US,D,20200821,000000,10.9476,10.9476,10.8586,10.881,201868.89734094,0
+RVT.US,D,20200824,000000,10.9383,10.9711,10.9157,10.9645,271522.47573266,0
+RVT.US,D,20200825,000000,11.0048,11.0048,10.881,10.9383,386739.7791571,0
+RVT.US,D,20200826,000000,10.9476,10.9964,10.8989,10.9299,260183.00029035,0
+RVT.US,D,20200827,000000,10.9711,11.1005,10.9073,11.093,511652.10479971,0
+RVT.US,D,20200828,000000,11.1089,11.167,11.1005,11.1173,209259.33887346,0
+RVT.US,D,20200831,000000,11.1173,11.1173,10.9711,10.987,213890.89552219,0
+RVT.US,D,20200901,000000,10.957,11.1089,10.956,11.1005,252552.60935743,0
+RVT.US,D,20200902,000000,11.1492,11.1989,11.0854,11.1745,192957.70983073,0
+RVT.US,D,20200903,000000,11.1576,11.1576,10.7685,10.9073,379902.82090818,0
+RVT.US,D,20200904,000000,10.9073,10.9936,10.5491,10.8257,361199.56497785,0
+RVT.US,D,20200908,000000,10.6785,10.7451,10.5088,10.5181,408333.0923101,0
+RVT.US,D,20200909,000000,10.6222,10.7244,10.6148,10.6879,246212.6129778,0
+RVT.US,D,20200910,000000,10.7206,10.8125,10.5397,10.5725,280573.36711598,0
+RVT.US,D,20200911,000000,10.6213,10.6709,10.4394,10.5313,274709.00377006,0
+RVT.US,D,20200914,000000,10.6063,10.7283,10.6063,10.7206,364369.02994676,0
+RVT.US,D,20200915,000000,10.7704,10.8529,10.6785,10.6963,208089.45224126,0
+RVT.US,D,20200916,000000,10.7544,10.8867,10.746,10.7948,139631.35508444,0
+RVT.US,D,20200917,000000,10.6551,10.7544,10.5969,10.7122,238984.27059579,0
+RVT.US,D,20200918,000000,10.7283,10.8276,10.6128,10.6382,179020.38221336,0
+RVT.US,D,20200921,000000,10.4562,10.4562,10.2406,10.3662,365185.92434993,0
+RVT.US,D,20200922,000000,10.3981,10.4394,10.2828,10.3906,353040.21892226,0
+RVT.US,D,20200923,000000,10.4149,10.4319,10.0924,10.0924,304526.71592721,0
+RVT.US,D,20200924,000000,10.1018,10.2087,9.98089,10.1018,289933.52661539,0
+RVT.US,D,20200925,000000,10.1327,10.2828,10.0512,10.2583,443169.47948198,0
+RVT.US,D,20200928,000000,10.3812,10.4816,10.3738,10.4065,359388.7468361,0
+RVT.US,D,20200929,000000,10.4394,10.4816,10.3494,10.3981,226290.4140934,0
+RVT.US,D,20200930,000000,10.3981,10.5969,10.3944,10.4478,353554.24386001,0
+RVT.US,D,20201001,000000,10.474,10.6128,10.4478,10.5473,231378.4078238,0
+RVT.US,D,20201002,000000,10.4244,10.6785,10.4112,10.6635,331232.55097155,0
+RVT.US,D,20201005,000000,10.7283,10.9439,10.7283,10.9439,299497.3764947,0
+RVT.US,D,20201006,000000,11.0188,11.1483,10.9439,10.9692,307514.88579361,0
+RVT.US,D,20201007,000000,11.0676,11.1305,11.0302,11.0846,303132.8765213,0
+RVT.US,D,20201008,000000,11.1586,11.2336,11.1267,11.1839,192199.46972545,0
+RVT.US,D,20201009,000000,11.2664,11.349,11.2083,11.2589,335297.82703532,0
+RVT.US,D,20201012,000000,11.3321,11.3733,11.2785,11.3733,271829.61096518,0
+RVT.US,D,20201013,000000,11.3321,11.3659,11.2664,11.3659,561216.05294764,0
+RVT.US,D,20201014,000000,11.3996,11.423,11.1755,11.2664,331937.46898785,0
+RVT.US,D,20201015,000000,11.1005,11.2824,11.0676,11.2739,389819.66301653,0
+RVT.US,D,20201016,000000,11.2505,11.3574,11.2505,11.2824,234562.80297764,0
+RVT.US,D,20201019,000000,11.349,11.3733,11.1586,11.2008,333748.28712959,0
+RVT.US,D,20201020,000000,11.2505,11.3002,11.168,11.2167,212132.33302766,0
+RVT.US,D,20201021,000000,11.1586,11.2589,11.1586,11.168,197877.20575996,0
+RVT.US,D,20201022,000000,11.1924,11.2739,11.1089,11.2505,304227.04578715,0
+RVT.US,D,20201023,000000,11.2917,11.3002,11.1436,11.2083,166580.33885452,0
+RVT.US,D,20201026,000000,11.0518,11.1005,10.8125,10.912,312502.63399672,0
+RVT.US,D,20201027,000000,10.8942,10.9617,10.746,10.7544,237820.78261425,0
+RVT.US,D,20201028,000000,10.6551,10.6551,10.4646,10.5313,576964.19870675,0
+RVT.US,D,20201029,000000,10.5228,10.6635,10.4816,10.6382,206153.8604113,0
+RVT.US,D,20201030,000000,10.5969,10.7544,10.474,10.4816,294923.40770207,0
+RVT.US,D,20201102,000000,10.5725,10.6719,10.5547,10.6298,280337.6834827,0
+RVT.US,D,20201103,000000,10.8041,11.0433,10.8041,11.002,256578.42707536,0
+RVT.US,D,20201104,000000,11.002,11.2008,10.9195,11.0264,245771.10608106,0
+RVT.US,D,20201105,000000,11.1586,11.4737,11.1586,11.4558,551059.26143889,0
+RVT.US,D,20201106,000000,11.4981,11.4981,11.3817,11.3903,150165.66698316,0
+RVT.US,D,20201109,000000,12.0597,12.1723,11.7371,11.7371,666157.12338401,0
+RVT.US,D,20201110,000000,11.7699,11.904,11.7044,11.8281,523226.19743353,0
+RVT.US,D,20201111,000000,11.935,11.9612,11.7878,11.8863,208812.49976781,0
+RVT.US,D,20201112,000000,11.904,11.904,11.6209,11.6968,342364.07026683,0
+RVT.US,D,20201113,000000,11.8037,12.0025,11.7541,11.9847,274344.28068144,0
+RVT.US,D,20201116,000000,12.1676,12.2923,12.1367,12.2342,475282.1743488,0
+RVT.US,D,20201117,000000,12.2004,12.357,12.1179,12.342,474168.80913091,0
+RVT.US,D,20201118,000000,12.3832,12.4733,12.2745,12.2923,468533.7307676,0
+RVT.US,D,20201119,000000,12.2923,12.4142,12.2248,12.4142,644460.36537838,0
+RVT.US,D,20201120,000000,12.4236,12.4563,12.3663,12.4498,303768.47582193,0
+RVT.US,D,20201123,000000,12.4648,12.6552,12.4648,12.6299,360727.13126949,0
+RVT.US,D,20201124,000000,12.689,12.8698,12.6806,12.7874,486858.39986619,0
+RVT.US,D,20201125,000000,12.8277,12.8277,12.7086,12.7536,354761.4559545,0
+RVT.US,D,20201127,000000,12.8117,12.8698,12.7536,12.8033,220677.73100746,0
+RVT.US,D,20201130,000000,12.762,12.8033,12.6476,12.6552,281964.00719656,0
+RVT.US,D,20201201,000000,12.7714,12.8952,12.7714,12.8624,271266.52970556,0
+RVT.US,D,20201202,000000,12.7874,12.9693,12.7874,12.9112,331790.30002227,0
+RVT.US,D,20201203,000000,12.9112,13.1005,12.9112,13.0274,294514.96050049,0
+RVT.US,D,20201204,000000,13.0771,13.3743,13.0771,13.3415,433366.74664404,0
+RVT.US,D,20201207,000000,13.3247,13.3649,13.2422,13.3415,382041.03667625,0
+RVT.US,D,20201208,000000,13.3247,13.3566,13.2618,13.3068,614042.24649932,0
+RVT.US,D,20201209,000000,13.3649,13.4063,13.1672,13.2253,392911.27773555,0
+RVT.US,D,20201210,000000,13.1587,13.2759,13.1419,13.2759,369657.51473172,0
+RVT.US,D,20201211,000000,13.1916,13.3182,13.1493,13.3182,329135.92643288,0
+RVT.US,D,20201214,000000,13.35,13.4691,13.3182,13.3594,344887.27151733,0
+RVT.US,D,20201215,000000,13.4766,13.7795,13.4184,13.772,397193.04148057,0
+RVT.US,D,20201216,000000,13.7955,13.7955,13.6379,13.6379,265984.44357129,0
+RVT.US,D,20201217,000000,13.6707,13.6951,13.6379,13.68,236637.03223892,0
+RVT.US,D,20201218,000000,13.7889,13.8048,13.6032,13.6286,259962.24684197,0
+RVT.US,D,20201221,000000,13.4354,13.5863,13.3594,13.5619,279016.3621178,0
+RVT.US,D,20201222,000000,13.6286,13.7035,13.5573,13.6032,196675.32587437,0
+RVT.US,D,20201223,000000,13.621,13.7035,13.5704,13.6707,277220.47416098,0
+RVT.US,D,20201224,000000,13.7542,13.7626,13.621,13.7372,201887.02685119,0
+RVT.US,D,20201228,000000,13.7955,13.8639,13.6529,13.6623,404171.83648616,0
+RVT.US,D,20201229,000000,13.6877,13.6951,13.3679,13.4691,370187.53629617,0
+RVT.US,D,20201230,000000,13.4448,13.6286,13.4448,13.5704,189260.35618092,0
+RVT.US,D,20201231,000000,13.6032,13.6032,13.486,13.5535,285115.34265524,0
+RVT.US,D,20210104,000000,13.6444,13.6444,13.2337,13.3266,505729.08715591,0
+RVT.US,D,20210105,000000,13.3266,13.5272,13.2591,13.486,295088.7061779,0
+RVT.US,D,20210106,000000,13.5441,14.0824,13.5441,13.9548,448039.91908934,0
+RVT.US,D,20210107,000000,14.1077,14.2803,14.0655,14.2324,426113.8761011,0
+RVT.US,D,20210108,000000,14.2849,14.3674,14.1321,14.3168,324671.80114354,0
+RVT.US,D,20210111,000000,14.2258,14.3168,14.1321,14.1902,346314.17061841,0
+RVT.US,D,20210112,000000,14.2258,14.4265,14.2258,14.4265,289442.96339678,0
+RVT.US,D,20210113,000000,14.4265,14.5109,14.3261,14.4349,306093.31890143,0
+RVT.US,D,20210114,000000,14.4856,14.7453,14.4762,14.6619,315448.14619192,0
+RVT.US,D,20210115,000000,14.6112,14.6112,14.2924,14.4762,316206.38629722,0
+RVT.US,D,20210119,000000,14.6112,14.645,14.5109,14.5437,290656.57414195,0
+RVT.US,D,20210120,000000,14.6788,14.7116,14.5859,14.704,361077.99061497,0
+RVT.US,D,20210121,000000,14.704,14.704,14.5437,14.6197,233114.57504095,0
+RVT.US,D,20210122,000000,14.5184,14.6112,14.4181,14.5944,306286.34486353,0
+RVT.US,D,20210125,000000,14.6365,14.6703,14.3767,14.5184,316555.11275914,0
+RVT.US,D,20210126,000000,14.569,14.5859,14.4434,14.4509,154933.72817968,0
+RVT.US,D,20210127,000000,14.2671,14.2756,14.0233,14.0993,386911.4762836,0
+RVT.US,D,20210128,000000,14.1321,14.2577,13.9821,14.0899,260505.06570779,0
+RVT.US,D,20210129,000000,14.0899,14.1902,13.8798,13.923,358203.93001899,0
+RVT.US,D,20210201,000000,13.9821,14.3355,13.9398,14.3083,236796.99850586,0
+RVT.US,D,20210202,000000,14.4434,14.5147,14.359,14.4181,340110.67878658,0
+RVT.US,D,20210203,000000,14.4509,14.5184,14.3168,14.4762,306341.79983606,0
+RVT.US,D,20210204,000000,14.569,14.7715,14.5278,14.7359,302249.86272781,0
+RVT.US,D,20210205,000000,14.7866,14.9132,14.7603,14.8879,229065.29560388,0
+RVT.US,D,20210208,000000,15.0229,15.1654,14.9891,15.1307,381606.99487196,0
+RVT.US,D,20210209,000000,15.0801,15.2161,15.0388,15.1579,511549.72638888,0
+RVT.US,D,20210210,000000,15.2667,15.3408,15.0801,15.1307,351632.51577319,0
+RVT.US,D,20210211,000000,15.1739,15.2826,15.0801,15.2161,309082.55520959,0
+RVT.US,D,20210212,000000,15.2161,15.3502,15.1392,15.2667,248640.90090992,0
+RVT.US,D,20210216,000000,15.4093,15.4758,15.2245,15.232,290363.30265257,0
+RVT.US,D,20210217,000000,15.1991,15.2161,14.9891,15.1486,310289.76730407,0
+RVT.US,D,20210218,000000,15.0895,15.1157,14.9393,15.0801,287202.36921788,0
+RVT.US,D,20210219,000000,15.1392,15.3502,15.0979,15.2995,229607.04802792,0
+RVT.US,D,20210222,000000,15.2414,15.3408,15.2038,15.232,284296.31536851,0
+RVT.US,D,20210223,000000,15.0895,15.1392,14.7294,15.0651,396836.84992619,0
+RVT.US,D,20210224,000000,15.0651,15.442,15.0651,15.4093,321728.42183189,0
+RVT.US,D,20210225,000000,15.4336,15.518,14.9309,15.0135,296653.17626854,0
+RVT.US,D,20210226,000000,15.0651,15.1823,14.7369,14.9723,245840.42479673,0
+RVT.US,D,20210301,000000,15.2751,15.4842,15.2161,15.367,237510.4480564,0
+RVT.US,D,20210302,000000,15.442,15.4504,15.2573,15.2751,270602.13647688,0
+RVT.US,D,20210303,000000,15.3164,15.4093,15.1654,15.1823,298895.90333101,0
+RVT.US,D,20210304,000000,15.1579,15.232,14.6187,14.8719,244602.28589063,0
+RVT.US,D,20210305,000000,15.0314,15.0567,14.4434,14.9976,284395.49445401,0
+RVT.US,D,20210308,000000,15.0388,15.3079,14.9891,15.0979,430893.66815719,0
+RVT.US,D,20210309,000000,15.292,15.518,15.1907,15.4504,417484.2292207,0
+RVT.US,D,20210310,000000,15.5873,15.638,15.5273,15.5779,258180.2226283,0
+RVT.US,D,20210311,000000,15.698,15.7731,15.6464,15.7243,293319.47926557,0
+RVT.US,D,20210312,000000,15.7243,15.8686,15.6643,15.8686,235975.83833558,0
+RVT.US,D,20210315,000000,15.8592,15.9193,15.7731,15.8846,288134.43933323,0
+RVT.US,D,20210316,000000,15.8846,15.9014,15.6296,15.6727,408007.82756732,0
+RVT.US,D,20210317,000000,15.6296,15.9193,15.5451,15.9193,300488.10090793,0
+RVT.US,D,20210318,000000,15.7674,15.8846,15.5104,15.5188,289509.08278712,0
+RVT.US,D,20210319,000000,15.502,15.6296,15.3905,15.5526,190269.21010441,0
+RVT.US,D,20210322,000000,15.6558,15.6558,15.4758,15.4935,141123.30713407,0
+RVT.US,D,20210323,000000,15.4758,15.4758,14.9047,14.9403,304341.15505757,0
+RVT.US,D,20210324,000000,15.1353,15.186,14.6918,14.719,310585.17167703,0
+RVT.US,D,20210325,000000,14.6075,15.0078,14.3177,14.9994,421346.88134636,0
+RVT.US,D,20210326,000000,15.0764,15.247,15.051,15.2376,189077.9946366,0
+RVT.US,D,20210329,000000,15.186,15.3717,15.0257,15.0764,304490.45690671,0
+RVT.US,D,20210330,000000,15.0163,15.2891,14.9994,15.2544,222143.0220126,0
+RVT.US,D,20210331,000000,15.2891,15.5273,15.2891,15.4251,177034.66761978,0
+RVT.US,D,20210401,000000,15.5188,15.698,15.5188,15.6464,180802.40642704,0
+RVT.US,D,20210405,000000,15.7158,15.8762,15.6886,15.7825,191802.75338345,0
+RVT.US,D,20210406,000000,15.8002,15.9155,15.7674,15.8002,371123.87217865,0
+RVT.US,D,20210407,000000,15.8686,15.8686,15.5705,15.5873,282508.95894593,0
+RVT.US,D,20210408,000000,15.698,15.8002,15.6126,15.7731,212282.70131857,0
+RVT.US,D,20210409,000000,15.7731,15.8686,15.7158,15.833,304286.76652681,0
+RVT.US,D,20210412,000000,15.8096,15.894,15.7542,15.8002,279991.08990433,0
+RVT.US,D,20210413,000000,15.833,15.8846,15.698,15.8255,248551.31980043,0
+RVT.US,D,20210414,000000,15.833,16.0384,15.833,15.9014,178459.4338373,0
+RVT.US,D,20210415,000000,16.0046,16.0899,15.9108,15.9952,217242.72203541,0
+RVT.US,D,20210416,000000,16.0806,16.0983,15.9849,16.0215,272952.57415908,0
+RVT.US,D,20210419,000000,16.0215,16.0215,15.7825,15.9108,243541.17631994,0
+RVT.US,D,20210420,000000,15.8592,15.9277,15.4504,15.5958,259600.72307869,0
+RVT.US,D,20210421,000000,15.5526,15.8987,15.5526,15.8762,160531.48108072,0
+RVT.US,D,20210422,000000,15.9277,16.0046,15.7825,15.8423,230363.15524963,0
+RVT.US,D,20210423,000000,15.9277,16.1406,15.9277,16.0899,137155.07727224,0
+RVT.US,D,20210426,000000,16.1584,16.2588,16.0937,16.15,233167.89712994,0
+RVT.US,D,20210427,000000,16.2015,16.2719,16.1406,16.1921,181601.17131995,0
+RVT.US,D,20210428,000000,16.2175,16.3713,16.1658,16.3029,287681.2015769,0
+RVT.US,D,20210429,000000,16.3872,16.3872,16.15,16.2934,277674.77835909,0
+RVT.US,D,20210430,000000,16.2512,16.2682,16.0722,16.0899,128833.63206615,0
+RVT.US,D,20210503,000000,16.1828,16.2296,16.1171,16.1658,304383.81272875,0
+RVT.US,D,20210504,000000,16.1321,16.1658,15.8517,15.9868,398068.5901816,0
+RVT.US,D,20210505,000000,16.0806,16.0806,15.9709,16.029,209156.96046261,0
+RVT.US,D,20210506,000000,16.0899,16.0899,15.7825,15.9793,195524.6351942,0
+RVT.US,D,20210507,000000,15.9709,16.2175,15.9118,16.1921,236184.86092438,0
+RVT.US,D,20210510,000000,16.2344,16.2682,15.9709,16.0046,329167.91968627,0
+RVT.US,D,20210511,000000,15.7909,15.8002,15.5104,15.7243,255665.55291203,0
+RVT.US,D,20210512,000000,15.6811,15.8002,15.2797,15.3145,390425.40194733,0
+RVT.US,D,20210513,000000,15.382,15.5526,15.2638,15.442,290312.11344715,0
+RVT.US,D,20210514,000000,15.5779,15.8517,15.5779,15.8423,118569.12993767,0
+RVT.US,D,20210517,000000,15.8002,15.894,15.638,15.8517,280287.56071906,0
+RVT.US,D,20210518,000000,15.8592,16.0553,15.7158,15.758,209586.73649979,0
+RVT.US,D,20210519,000000,15.5705,15.6727,15.4504,15.6727,231851.90797393,0
+RVT.US,D,20210520,000000,15.698,15.833,15.6727,15.7825,199588.84481619,0
+RVT.US,D,20210521,000000,15.9014,16.0215,15.8359,15.8846,210236.19954355,0
+RVT.US,D,20210524,000000,15.9952,16.0722,15.9531,16.0478,172479.89477917,0
+RVT.US,D,20210525,000000,16.1153,16.1828,15.9625,15.9625,155249.39494644,0
+RVT.US,D,20210526,000000,15.9709,16.1658,15.9709,16.1153,153266.87967819,0
+RVT.US,D,20210527,000000,16.1828,16.4641,16.1153,16.2512,188231.23986362,0
+RVT.US,D,20210528,000000,16.3281,16.405,16.1921,16.3113,193621.03661764,0
+RVT.US,D,20210601,000000,16.4303,16.5063,16.3113,16.3778,199347.828974,0
+RVT.US,D,20210602,000000,16.421,16.542,16.2934,16.3965,245019.26462644,0
+RVT.US,D,20210603,000000,16.3965,16.4603,16.2175,16.4388,308785.01795309,0
+RVT.US,D,20210604,000000,16.5156,16.5156,16.3627,16.4988,160203.01701261,0
+RVT.US,D,20210607,000000,16.5241,16.542,16.4144,16.4641,264006.19407015,0
+RVT.US,D,20210608,000000,16.5156,16.5663,16.4819,16.5156,316780.13197463,0
+RVT.US,D,20210609,000000,16.6001,16.6685,16.4819,16.5156,243235.1075292,0
+RVT.US,D,20210610,000000,16.5588,16.6281,16.4556,16.585,183824.70243039,0
+RVT.US,D,20210611,000000,16.6188,16.6713,16.5757,16.6713,121403.73218779,0
+RVT.US,D,20210614,000000,16.6545,16.6713,16.4809,16.5326,145845.51133408,0
+RVT.US,D,20210615,000000,16.6188,16.6357,16.4594,16.6188,261125.7348235,0
+RVT.US,D,20210616,000000,16.6188,16.6357,16.4379,16.4556,199531.25696009,0
+RVT.US,D,20210617,000000,16.5673,16.6713,16.1688,16.2034,631981.93011548,0
+RVT.US,D,20210618,000000,16.073,16.1527,15.8406,15.9006,195244.16100616,0
+RVT.US,D,20210621,000000,15.9868,16.2559,15.9361,16.2034,174366.43028725,0
+RVT.US,D,20210622,000000,16.2212,16.269,16.1274,16.2296,139919.29436493,0
+RVT.US,D,20210623,000000,16.3253,16.4379,16.2296,16.3253,150053.6905963,0
+RVT.US,D,20210624,000000,16.4809,16.6188,16.4125,16.5926,180383.29480767,0
+RVT.US,D,20210625,000000,16.722,16.7492,16.6357,16.6882,210189.27610524,0
+RVT.US,D,20210628,000000,16.6713,16.6713,16.3328,16.4191,259907.85831122,0
+RVT.US,D,20210629,000000,16.4988,16.5579,16.376,16.376,254435.94554017,0
+RVT.US,D,20210630,000000,16.3516,16.4632,16.3422,16.4125,180274.51774615,0
+RVT.US,D,20210701,000000,16.4285,16.5926,16.4285,16.4988,196501.49586429,0
+RVT.US,D,20210702,000000,16.5757,16.5944,16.4032,16.4632,252668.8515114,0
+RVT.US,D,20210706,000000,16.4894,16.4988,16.1171,16.2897,268993.94227328,0
+RVT.US,D,20210707,000000,16.2822,16.3938,16.0486,16.2034,181663.02494317,0
+RVT.US,D,20210708,000000,15.9709,16.1003,15.8321,15.8668,263747.04871772,0
+RVT.US,D,20210709,000000,15.9868,16.2465,15.9868,16.1688,243411.07042284,0
+RVT.US,D,20210712,000000,16.2034,16.3084,16.1256,16.1688,179932.18993491,0
+RVT.US,D,20210713,000000,16.1527,16.1658,16.014,16.014,177636.14078347,0
+RVT.US,D,20210714,000000,16.1097,16.2128,15.8837,15.9099,181348.42461819,0
+RVT.US,D,20210715,000000,15.9099,15.9193,15.6764,15.6933,223911.18248314,0
+RVT.US,D,20210716,000000,15.7974,15.8321,13.9201,15.3651,628131.00884939,0
+RVT.US,D,20210719,000000,15.1222,15.1897,14.9235,15.1054,265692.23852368,0
+RVT.US,D,20210720,000000,15.1392,15.6239,15.0622,15.5545,147340.66270904,0
+RVT.US,D,20210721,000000,15.6839,15.7974,15.6502,15.7636,120113.3376345,0
+RVT.US,D,20210722,000000,15.7795,15.9361,15.5471,15.6239,128873.09041199,0
+RVT.US,D,20210723,000000,15.7111,15.9625,15.5732,15.6933,157131.66468741,0
+RVT.US,D,20210726,000000,15.7271,15.7889,15.5471,15.5545,309262.78387035,0
+RVT.US,D,20210727,000000,15.5545,15.5545,15.2874,15.4177,149568.4595866,0
+RVT.US,D,20210728,000000,15.486,15.6933,15.443,15.6596,199529.12407652,0
+RVT.US,D,20210729,000000,15.7711,15.9006,15.6839,15.85,150286.17490426,0
+RVT.US,D,20210730,000000,15.85,15.9531,15.7365,15.8574,123614.46599687,0
+RVT.US,D,20210802,000000,15.9625,16.0722,15.7636,15.7795,140776.71355572,0
+RVT.US,D,20210803,000000,15.7889,15.893,15.6407,15.8837,210663.84269717,0
+RVT.US,D,20210804,000000,15.8321,15.8517,15.6596,15.7636,310002.89446538,0
+RVT.US,D,20210805,000000,15.8068,16.0056,15.7974,15.9962,248143.93904063,0
+RVT.US,D,20210806,000000,16.0919,16.1256,16.0056,16.073,128921.08029208,0
+RVT.US,D,20210809,000000,16.1171,16.1688,15.9709,16.1256,196881.14913781,0
+RVT.US,D,20210810,000000,16.1434,16.2391,16.1003,16.2212,120533.51569565,0
+RVT.US,D,20210811,000000,16.2897,16.3516,16.1781,16.3516,125495.66929606,0
+RVT.US,D,20210812,000000,16.3947,16.3947,16.2559,16.3169,132744.27407189,0
+RVT.US,D,20210813,000000,16.2897,16.3206,16.1865,16.1959,170902.62738717,0
+RVT.US,D,20210816,000000,16.1604,16.2897,16.014,16.2729,231571.4337859,0
+RVT.US,D,20210817,000000,16.1527,16.1527,15.7974,15.9437,343516.89383057,0
+RVT.US,D,20210818,000000,15.9006,16.073,15.8142,15.8406,213438.72420763,0
+RVT.US,D,20210819,000000,15.7365,15.743,15.5977,15.6333,250907.08969154,0
+RVT.US,D,20210820,000000,15.5977,15.8142,15.5977,15.7889,254626.83861872,0
+RVT.US,D,20210823,000000,15.9099,16.1003,15.8236,16.014,243219.11090252,0
+RVT.US,D,20210824,000000,16.1604,16.2391,16.1097,16.1527,228256.93273496,0
+RVT.US,D,20210825,000000,16.1781,16.2559,16.1003,16.1097,219613.42211143,0
+RVT.US,D,20210826,000000,16.135,16.1688,15.9625,15.9709,215111.97135981,0
+RVT.US,D,20210827,000000,16.0225,16.3328,15.9793,16.2729,210417.49464608,0
+RVT.US,D,20210830,000000,16.3516,16.376,16.2729,16.3169,190895.21142902,0
+RVT.US,D,20210831,000000,16.36,16.3947,16.2729,16.3853,167204.20729558,0
+RVT.US,D,20210901,000000,16.4032,16.5063,16.3197,16.4191,156525.9257566,0
+RVT.US,D,20210902,000000,16.4809,16.6019,16.4379,16.4809,140156.04443999,0
+RVT.US,D,20210903,000000,16.4809,16.5926,16.4463,16.4463,150451.47338009,0
+RVT.US,D,20210907,000000,16.4894,16.5926,16.3853,16.4032,101221.32150918,0
+RVT.US,D,20210908,000000,16.4032,16.4078,16.2296,16.3328,158972.34319897,0
+RVT.US,D,20210909,000000,16.3169,16.3947,16.2729,16.3422,180898.3861872,0
+RVT.US,D,20210910,000000,16.5185,16.5185,16.2099,16.2456,192382.89771154,0
+RVT.US,D,20210913,000000,16.36,16.3863,16.119,16.2194,227530.68588306,0
+RVT.US,D,20210914,000000,16.2541,16.2541,16.0337,16.0703,142196.14756434,0
+RVT.US,D,20210915,000000,16.0516,16.2456,16.0431,16.2279,126411.74278472,0
+RVT.US,D,20210916,000000,16.2371,16.2813,16.1313,16.2279,185725.1016816,0
+RVT.US,D,20210917,000000,16.2541,16.2822,16.0516,16.2099,175680.28655971,0
+RVT.US,D,20210920,000000,15.9727,15.9821,15.5676,15.8227,261821.05486379,0
+RVT.US,D,20210921,000000,15.9287,15.9596,15.7345,15.8668,241219.53256579,0
+RVT.US,D,20210922,000000,15.9287,16.1313,15.9014,16.0516,214568.08605222,0
+RVT.US,D,20210923,000000,16.1931,16.3694,16.149,16.3253,198480.8118072,0
+RVT.US,D,20210924,000000,16.36,16.36,16.2015,16.2541,336560.49410235,0
+RVT.US,D,20210927,000000,16.2635,16.4575,16.2371,16.3768,199160.1352208,0
+RVT.US,D,20210928,000000,16.3516,16.3516,16.0431,16.0777,259007.78144925,0
+RVT.US,D,20210929,000000,16.1313,16.36,15.9381,16.0703,220893.15224693,0
+RVT.US,D,20210930,000000,16.0872,16.1565,15.8668,15.8668,200278.83264758,0
+RVT.US,D,20211001,000000,15.9455,16.2099,15.8133,16.1753,185830.67941778,0
+RVT.US,D,20211004,000000,16.1753,16.1753,15.3379,15.8668,378930.2260052,0
+RVT.US,D,20211005,000000,15.9014,16.1144,15.85,15.9455,180788.54268391,0
+RVT.US,D,20211006,000000,15.8227,15.9287,15.6737,15.8846,197085.9059595,0
+RVT.US,D,20211007,000000,15.9727,16.2015,15.9549,16.1397,143441.7515629,0
+RVT.US,D,20211008,000000,16.1753,16.2147,16.0609,16.0872,131045.43231701,0
+RVT.US,D,20211011,000000,16.1397,16.2813,15.9821,15.9895,173864.13620908,0
+RVT.US,D,20211012,000000,16.0703,16.1584,15.9821,16.1144,149019.24207012,0
+RVT.US,D,20211013,000000,16.1753,16.2091,16.0262,16.1313,124172.2150476,0
+RVT.US,D,20211014,000000,16.3253,16.5016,16.2897,16.4651,279275.50747023,0
+RVT.US,D,20211015,000000,16.571,16.5897,16.3768,16.3768,145494.65198859,0
+RVT.US,D,20211018,000000,16.3768,16.5092,16.2541,16.4829,261833.85216514,0
+RVT.US,D,20211019,000000,16.5804,16.6592,16.4134,16.5363,346541.32271746,0
+RVT.US,D,20211020,000000,16.6066,16.7032,16.5363,16.6414,187762.0054806,0
+RVT.US,D,20211021,000000,16.6778,16.7126,16.5269,16.6592,141226.75198669,0
+RVT.US,D,20211022,000000,16.6948,16.7923,16.5973,16.6507,91108.254113385,0
+RVT.US,D,20211025,000000,16.6244,16.7473,16.6085,16.6855,218231.3135651,0
+RVT.US,D,20211026,000000,16.7736,16.8007,16.5973,16.6414,190032.46002934,0
+RVT.US,D,20211027,000000,16.6507,16.6507,16.3516,16.3768,162517.19567431,0
+RVT.US,D,20211028,000000,16.4303,16.7032,16.4303,16.7032,132961.82819492,0
+RVT.US,D,20211029,000000,16.6855,16.7248,16.6414,16.6948,112624.78345826,0
+RVT.US,D,20211101,000000,16.7567,17.0651,16.7567,17.0557,285888.51294543,0
+RVT.US,D,20211102,000000,17.1346,17.1786,16.977,17.1168,485521.08187458,0
+RVT.US,D,20211103,000000,17.0999,17.3465,17.0473,17.2931,269211.49639631,0
+RVT.US,D,20211104,000000,17.3906,17.4234,17.2143,17.2667,309803.4698526,0
+RVT.US,D,20211105,000000,17.4346,17.5649,17.3371,17.4871,325192.22473199,0
+RVT.US,D,20211108,000000,17.4524,17.6099,17.2667,17.5134,216400.23302954,0
+RVT.US,D,20211109,000000,17.5575,17.5575,17.294,17.4083,222172.88238243,0
+RVT.US,D,20211110,000000,17.399,17.5134,17.1974,17.2583,234021.0505536,0
+RVT.US,D,20211111,000000,17.3109,17.443,17.3024,17.3465,137281.98384402,0
+RVT.US,D,20211112,000000,17.3643,17.4599,17.232,17.443,167471.88418225,0
+RVT.US,D,20211115,000000,17.5575,17.5575,17.3906,17.4599,155309.1156861,0
+RVT.US,D,20211116,000000,17.4787,17.5481,17.3718,17.5406,156340.36488696,0
+RVT.US,D,20211117,000000,17.5406,17.5406,17.1702,17.3465,269984.6666865,0
+RVT.US,D,20211118,000000,17.3643,17.3643,16.9939,17.188,169580.23958048,0
+RVT.US,D,20211119,000000,17.0821,17.1346,16.977,17.0286,203206.21533254,0
+RVT.US,D,20211122,000000,17.1533,17.2404,17.0117,17.0557,134066.66187857,0
+RVT.US,D,20211123,000000,17.0557,17.1262,16.827,17.0727,210713.96546081,0
+RVT.US,D,20211124,000000,17.038,17.0727,16.9152,17.0464,189909.81922468,0
+RVT.US,D,20211126,000000,16.7295,16.827,16.3516,16.5269,177799.30637574,0
+RVT.US,D,20211129,000000,16.6414,16.7126,16.3768,16.5363,185947.98801354,0
+RVT.US,D,20211130,000000,16.4651,16.5269,16.0262,16.2015,393013.65614637,0
+RVT.US,D,20211201,000000,16.421,16.5973,16.0046,16.0262,246936.72694615,0
+RVT.US,D,20211202,000000,16.0431,16.4745,16.0431,16.4041,322429.07408108,0
+RVT.US,D,20211203,000000,16.4745,16.4753,15.9455,16.0609,270798.36176432,0
+RVT.US,D,20211206,000000,16.2015,16.6066,16.0609,16.5092,376032.70369007,0
+RVT.US,D,20211207,000000,16.722,17.0286,16.7032,16.8082,348057.80292804,0
+RVT.US,D,20211208,000000,16.9499,17.0557,16.8448,17.0211,318207.03107571,0
+RVT.US,D,20211209,000000,17.038,17.0651,16.8448,16.9058,375135.82615344,0
+RVT.US,D,20211210,000000,16.9423,17.0708,16.5934,16.7866,234596.92911458,0
+RVT.US,D,20211213,000000,16.7314,16.7679,16.4519,16.5569,175573.64238175,0
+RVT.US,D,20211214,000000,16.511,16.7857,16.1621,16.2729,322370.41978321,0
+RVT.US,D,20211215,000000,16.2541,16.6311,16.0712,16.585,211609.77655566,0
+RVT.US,D,20211216,000000,16.75,16.7679,16.2596,16.3647,152079.92997752,0
+RVT.US,D,20211217,000000,16.2907,16.6676,16.135,16.6028,279943.10002425,0
+RVT.US,D,20211220,000000,16.7406,16.7406,16.4839,16.585,921127.35625576,0
+RVT.US,D,20211221,000000,16.796,17.1899,16.7547,17.172,483600.42022955,0
+RVT.US,D,20211222,000000,17.2273,17.6643,17.1083,17.5302,805660.5054549,0
+RVT.US,D,20211223,000000,17.7318,17.8219,17.3896,17.4656,868479.25848127,0
+RVT.US,D,20211227,000000,17.5481,17.6859,17.4477,17.6399,390857.31086807,0
+RVT.US,D,20211228,000000,17.7601,17.8969,17.6587,17.6953,242457.6714719,0
+RVT.US,D,20211229,000000,17.7966,17.8331,17.6597,17.7047,254095.75061249,0
+RVT.US,D,20211230,000000,17.7601,17.8969,17.7601,17.7966,217216.06099093,0
+RVT.US,D,20211231,000000,17.8509,18.0628,17.7694,17.9794,230077.34885271,0
+RVT.US,D,20220103,000000,18.0806,18.2092,17.8509,17.9334,443636.58098143,0
+RVT.US,D,20220104,000000,18.0169,18.1079,17.925,17.9522,488276.76743303,0
+RVT.US,D,20220105,000000,17.9617,18.0712,17.2911,17.3099,457062.01654462,0
+RVT.US,D,20220106,000000,17.2734,17.5481,17.2734,17.4196,366245.96747883,0
+RVT.US,D,20220107,000000,17.475,17.5575,17.218,17.3278,229578.25409987,0
+RVT.US,D,20220110,000000,17.2911,17.3278,17.0258,17.3193,284010.50897159,0
+RVT.US,D,20220111,000000,17.3924,17.475,17.1814,17.383,243257.50280658,0
+RVT.US,D,20220112,000000,17.5209,17.6035,17.264,17.475,268651.61446202,0
+RVT.US,D,20220113,000000,17.6035,17.6035,17.0802,17.1992,365906.83899293,0
+RVT.US,D,20220114,000000,17.1627,17.1927,16.539,16.9517,737762.29023237,0
+RVT.US,D,20220118,000000,16.8786,16.9076,16.3919,16.4107,629809.58821046,0
+RVT.US,D,20220119,000000,16.4191,16.5203,16.1715,16.1809,414476.86340227,0
+RVT.US,D,20220120,000000,16.2456,16.6488,15.9878,16.0525,368752.10566085,0
+RVT.US,D,20220121,000000,16.0159,16.3459,15.6943,15.7589,604100.87623004,0
+RVT.US,D,20220124,000000,15.5939,16.2999,15.2169,16.2729,890069.37230894,0
+RVT.US,D,20220125,000000,16.1537,16.1978,15.6117,16.0253,687314.26184917,0
+RVT.US,D,20220126,000000,16.3366,16.3741,15.713,15.9146,393219.47940984,0
+RVT.US,D,20220127,000000,16.0159,16.2456,15.6211,15.667,371050.28769586,0
+RVT.US,D,20220128,000000,15.7036,15.878,15.3276,15.8686,369629.78724545,0
+RVT.US,D,20220131,000000,15.8686,16.2635,15.8686,16.2456,277253.53385614,0
+RVT.US,D,20220201,000000,16.3093,16.4941,16.1997,16.4839,265519.47495538,0
+RVT.US,D,20220202,000000,16.5934,16.5934,16.2907,16.4472,212965.2240575,0
+RVT.US,D,20220203,000000,16.3366,16.4566,16.0712,16.089,374521.5556884,0
+RVT.US,D,20220204,000000,16.0618,16.1903,15.9052,16.0983,379337.606765,0
+RVT.US,D,20220207,000000,16.2269,16.2925,15.9972,16.1715,267801.6603637,0
+RVT.US,D,20220208,000000,16.1903,16.3516,16.1171,16.2822,523529.06689895,0
+RVT.US,D,20220209,000000,16.5025,16.5663,16.3506,16.4013,540719.04194404,0
+RVT.US,D,20220210,000000,16.2363,16.5663,15.9699,16.0065,397810.51127096,0
+RVT.US,D,20220211,000000,16.0618,16.2175,15.667,15.8415,314377.43864522,0
+RVT.US,D,20220214,000000,15.8508,15.9155,15.5518,15.6399,305949.34926117,0
+RVT.US,D,20220215,000000,15.7683,16.2999,15.7683,16.2269,275700.79462507,0
+RVT.US,D,20220216,000000,16.2081,16.4125,16.0796,16.3366,173374.63943224,0
+RVT.US,D,20220217,000000,16.2635,16.2635,15.8592,15.9427,193936.7033844,0
+RVT.US,D,20220218,000000,16.0431,16.0431,15.6943,15.7589,167638.24909986,0
+RVT.US,D,20220222,000000,15.6943,15.8453,15.2995,15.4101,315217.79476754,0
+RVT.US,D,20220223,000000,15.502,15.6024,15.171,15.2076,279484.53005904,0
+RVT.US,D,20220224,000000,14.9142,15.5565,14.6853,15.548,343399.58523481,0
+RVT.US,D,20220225,000000,15.6024,15.9334,15.5846,15.8967,288467.16916847,0
+RVT.US,D,20220228,000000,15.7496,16.0253,15.6211,16.0159,225715.60197421,0
+RVT.US,D,20220301,000000,16.0159,16.1256,15.5161,15.6399,400750.69125726,0
+RVT.US,D,20220302,000000,15.6483,15.9793,15.6483,15.9052,328181.46104016,0
+RVT.US,D,20220303,000000,15.9605,16.0796,15.6024,15.6764,305575.02819655,0
+RVT.US,D,20220304,000000,15.5565,15.5939,15.4007,15.5565,312238.15643539,0
+RVT.US,D,20220307,000000,15.5565,15.6024,15.2629,15.3455,276503.8252851,0
+RVT.US,D,20220308,000000,15.3642,15.6389,15.1991,15.337,358168.73744027,0
+RVT.US,D,20220309,000000,15.548,15.7683,15.502,15.5752,240871.87254565,0
+RVT.US,D,20220310,000000,15.5188,15.7345,15.3595,15.6971,254237.58736916,0
+RVT.US,D,20220311,000000,15.7815,15.847,15.3876,15.3969,183108.05355451,0
+RVT.US,D,20220314,000000,15.3969,15.4721,14.8343,14.8719,277832.61174245,0
+RVT.US,D,20220315,000000,14.8625,15.1625,14.8625,15.1157,314776.28787078,0
+RVT.US,D,20220316,000000,15.2751,15.6971,15.2236,15.6502,210331.11286193,0
+RVT.US,D,20220317,000000,15.5001,16.0159,15.5001,15.969,359016.55865504,0
+RVT.US,D,20220318,000000,15.9502,16.1658,15.894,16.1378,294263.2802405,0
+RVT.US,D,20220321,000000,16.2596,16.3721,16.1471,16.2503,380369.92240764,0
+RVT.US,D,20220322,000000,16.3535,16.5035,16.2883,16.3721,168007.2379556,0
+RVT.US,D,20220323,000000,16.3441,16.3564,16.0253,16.1003,259853.46978045,0
+RVT.US,D,20220324,000000,16.269,16.269,15.9972,16.1941,254065.89024266,0
+RVT.US,D,20220325,000000,16.2316,16.2316,15.9502,15.969,246295.7954366,0
+RVT.US,D,20220328,000000,15.9408,16.0439,15.847,16.0253,197744.96697929,0
+RVT.US,D,20220329,000000,16.1941,16.3056,16.0533,16.2503,379516.76898398,0
+RVT.US,D,20220330,000000,16.2503,16.2932,15.9596,16.0439,200043.1490143,0
+RVT.US,D,20220331,000000,16.0253,16.1185,15.9221,15.9314,190624.335217,0
+RVT.US,D,20220401,000000,15.9878,16.0533,15.8271,16.0346,190786.4343675,0
+RVT.US,D,20220404,000000,16.0909,16.1097,15.9972,16.1097,163790.52715913,0
+RVT.US,D,20220405,000000,16.1003,16.1097,15.5001,15.5377,294530.95712717,0
+RVT.US,D,20220406,000000,15.4907,15.5282,15.1063,15.2283,456379.49380568,0
+RVT.US,D,20220407,000000,15.1907,15.3219,14.9844,15.1907,451917.5013999,0
+RVT.US,D,20220408,000000,15.1907,15.3314,15.0594,15.1063,305061.00325878,0
+RVT.US,D,20220411,000000,15.0594,15.2751,15.022,15.05,224115.93930483,0
+RVT.US,D,20220412,000000,15.1533,15.3595,15.022,15.1345,281292.14887542,0
+RVT.US,D,20220413,000000,15.2,15.2658,15.1001,15.1907,202360.52700132,0
+RVT.US,D,20220414,000000,15.2188,15.3502,15.05,15.0875,233502.75984873,0
+RVT.US,D,20220418,000000,15.1345,15.2188,15.0407,15.1533,307807.09084121,0
+RVT.US,D,20220419,000000,15.1157,15.5147,15.0969,15.4721,374460.76850697,0
+RVT.US,D,20220420,000000,15.5752,15.603,15.4063,15.4346,332750.0976239,0
+RVT.US,D,20220421,000000,15.5752,15.6455,15.0594,15.1345,313853.81573146,0
+RVT.US,D,20220422,000000,15.0594,15.1373,14.7407,14.7687,338126.03063477,0
+RVT.US,D,20220425,000000,14.6656,14.8251,14.3844,14.8251,580929.22924325,0
+RVT.US,D,20220426,000000,14.75,14.7687,14.3093,14.3093,325447.10431731,0
+RVT.US,D,20220427,000000,14.3655,14.4969,14.2362,14.328,263509.23220087,0
+RVT.US,D,20220428,000000,14.5062,14.7593,14.2436,14.6656,287460.44812853,0
+RVT.US,D,20220429,000000,14.6,14.7967,14.3844,14.4499,297611.9074284,0
+RVT.US,D,20220502,000000,14.4405,14.5907,14.0751,14.3936,281315.61059458,0
+RVT.US,D,20220503,000000,14.4405,14.6741,14.3561,14.6,220022.9357548,0
+RVT.US,D,20220504,000000,14.7312,15.2283,14.4499,15.0875,495849.57050985,0
+RVT.US,D,20220505,000000,15.0594,15.0594,14.3468,14.4875,329986.94697299,0
+RVT.US,D,20220506,000000,14.478,14.5343,14.178,14.3186,329477.18780235,0
+RVT.US,D,20220509,000000,14.1123,14.1927,13.6716,13.6904,364493.80363497,0
+RVT.US,D,20220510,000000,13.831,14.0207,13.4278,13.6529,363444.42492387,0
+RVT.US,D,20220511,000000,13.5591,13.9211,13.3435,13.3528,274449.85841761,0
+RVT.US,D,20220512,000000,13.3435,13.6435,13.2309,13.5591,424019.384446,0
+RVT.US,D,20220513,000000,13.681,14.1687,13.6716,13.9529,356964.72467112,0
+RVT.US,D,20220516,000000,13.9529,14.0842,13.8873,13.9436,269948.407666,0
+RVT.US,D,20220517,000000,14.0748,14.3468,14.0748,14.2624,412751.36060291,0
+RVT.US,D,20220518,000000,14.1687,14.2202,13.7467,13.8404,626856.6109228,0
+RVT.US,D,20220519,000000,13.6998,14.0842,13.6998,13.9061,299002.54750897,0
+RVT.US,D,20220520,000000,14.0092,14.0561,13.4747,13.8123,364119.48257035,0
+RVT.US,D,20220523,000000,13.9061,13.9331,13.7177,13.8592,247079.63014461,0
+RVT.US,D,20220524,000000,13.8592,13.8592,13.4372,13.6623,297891.31517465,0
+RVT.US,D,20220525,000000,13.5966,13.9248,13.5685,13.8873,364669.76652861,0
+RVT.US,D,20220526,000000,13.9248,14.3093,13.9248,14.2061,456972.43543513,0
+RVT.US,D,20220527,000000,14.2342,14.6328,14.2342,14.6,258712.3770763,0
+RVT.US,D,20220531,000000,14.5343,14.6561,14.3797,14.403,271305.9880514,0
+RVT.US,D,20220601,000000,14.4499,14.5103,14.176,14.4499,240172.28673824,0
+RVT.US,D,20220602,000000,14.403,14.9469,14.403,14.9095,236325.63123929,0
+RVT.US,D,20220603,000000,14.7968,14.8058,14.6442,14.6468,198641.84451592,0
+RVT.US,D,20220606,000000,14.7875,14.8719,14.7218,14.8251,168639.6379309,0
+RVT.US,D,20220607,000000,14.8157,15.0031,14.7218,14.9095,411142.09995752,0
+RVT.US,D,20220608,000000,14.9095,15.022,14.75,14.8343,276125.23845335,0
+RVT.US,D,20220609,000000,14.8906,14.9095,14.6749,14.6937,603585.7848505,0
+RVT.US,D,20220610,000000,14.6266,14.7801,14.4443,14.6745,394138.25609463,0
+RVT.US,D,20220613,000000,14.3868,14.3964,13.8881,13.9935,342456.52199074,0
+RVT.US,D,20220614,000000,14.0511,14.128,13.4948,13.5619,501147.7737317,0
+RVT.US,D,20220615,000000,13.6195,13.8353,13.4661,13.5907,416324.21142955,0
+RVT.US,D,20220616,000000,13.4085,13.4277,12.8331,12.8714,333516.03761663,0
+RVT.US,D,20220617,000000,12.9002,13.2359,12.8043,13.0441,214066.99589003,0
+RVT.US,D,20220621,000000,13.1399,13.4469,13.1399,13.2742,278231.0015889,0
+RVT.US,D,20220622,000000,13.1112,13.351,13.0279,13.2551,164110.8013359,0
+RVT.US,D,20220623,000000,13.3797,13.4661,13.0728,13.4373,299776.78696396,0
+RVT.US,D,20220624,000000,13.6963,13.9898,13.6963,13.9744,376673.29355808,0
+RVT.US,D,20220627,000000,13.9744,14.1183,13.8594,13.984,216747.57726914,0
+RVT.US,D,20220628,000000,14.0031,14.147,13.6579,13.7154,338384.0401289,0
+RVT.US,D,20220629,000000,13.6867,13.6867,13.4517,13.4661,277035.11405804,0
+RVT.US,D,20220630,000000,13.3318,13.6195,13.2232,13.3989,232375.4396929,0
+RVT.US,D,20220701,000000,13.3509,13.7442,13.3509,13.6771,126694.22259141,0
+RVT.US,D,20220705,000000,13.5524,13.7634,13.3989,13.725,140759.19451058,0
+RVT.US,D,20220706,000000,13.773,13.8785,13.5428,13.6963,197294.33441756,0
+RVT.US,D,20220707,000000,13.6867,14.1087,13.6867,14.0799,219394.79474154,0
+RVT.US,D,20220708,000000,14.0799,14.1566,13.8593,13.9456,188314.23040422,0
+RVT.US,D,20220711,000000,13.9264,13.9744,13.725,13.7825,190380.7073756,0
+RVT.US,D,20220712,000000,13.7825,13.9424,13.5619,13.6579,159139.57923726,0
+RVT.US,D,20220713,000000,13.4565,13.725,13.3893,13.5715,202028.88130302,0
+RVT.US,D,20220714,000000,13.3318,13.3414,13.1016,13.2838,320222.60603994,0
+RVT.US,D,20220715,000000,13.4085,13.7154,13.3797,13.6867,143083.1991368,0
+RVT.US,D,20220718,000000,13.8209,13.9264,13.6721,13.6867,164565.38456472,0
+RVT.US,D,20220719,000000,13.8785,14.1374,13.8593,14.1279,219465.69304329,0
+RVT.US,D,20220720,000000,14.1374,14.4267,14.1374,14.3772,165933.30473951,0
+RVT.US,D,20220721,000000,14.3101,14.5019,14.3005,14.4731,279719.86592548,0
+RVT.US,D,20220722,000000,14.5019,14.5403,14.1758,14.2525,259283.43044827,0
+RVT.US,D,20220725,000000,14.3676,14.4731,14.2429,14.3389,179350.80834425,0
+RVT.US,D,20220726,000000,14.2717,14.3515,14.0224,14.2525,122568.56700326,0
+RVT.US,D,20220727,000000,14.3389,14.7609,14.2909,14.6649,258774.63087106,0
+RVT.US,D,20220728,000000,14.6937,14.9431,14.5786,14.924,269110.14359417,0
+RVT.US,D,20220729,000000,14.9144,15.2673,14.8663,15.1733,273455.79244213,0
+RVT.US,D,20220801,000000,15.1541,15.2499,14.9527,15.1637,217378.36363023,0
+RVT.US,D,20220802,000000,15.1637,15.1637,14.8855,14.8855,519594.8862718,0
+RVT.US,D,20220803,000000,14.9335,15.0811,14.9335,15.0198,305944.93921554,0
+RVT.US,D,20220804,000000,15.0773,15.0773,14.8855,14.9335,247095.1782811,0
+RVT.US,D,20220805,000000,14.8567,14.9719,14.7132,14.8759,515579.7486246,0
+RVT.US,D,20220808,000000,14.8951,15.0867,14.8951,14.9911,210254.12692721,0
+RVT.US,D,20220809,000000,14.9719,14.9911,14.7035,14.7513,340695.53329012,0
+RVT.US,D,20220810,000000,14.9047,15.3267,14.9047,15.2117,328462.44837332,0
+RVT.US,D,20220811,000000,15.3651,15.509,15.2692,15.346,177321.86576791,0
+RVT.US,D,20220812,000000,15.4706,15.71,15.3843,15.6912,184841.25624093,0
+RVT.US,D,20220815,000000,15.6816,15.8351,15.6337,15.8159,250616.11306027,0
+RVT.US,D,20220816,000000,15.8159,15.8351,15.6912,15.7391,230401.75608704,0
+RVT.US,D,20220817,000000,15.557,15.6912,15.4035,15.557,489621.58658815,0
+RVT.US,D,20220818,000000,15.557,15.7728,15.557,15.6241,216519.24303265,0
+RVT.US,D,20220819,000000,15.5761,15.5761,15.3747,15.4131,141500.49881262,0
+RVT.US,D,20220822,000000,15.2117,15.2777,14.8759,14.9623,353197.6147047,0
+RVT.US,D,20220823,000000,14.9431,15.1729,14.9431,15.0678,243584.66972277,0
+RVT.US,D,20220824,000000,14.9911,15.2112,14.9815,15.0869,222063.90727773,0
+RVT.US,D,20220825,000000,15.1925,15.4322,15.1637,15.3747,229607.27805869,0
+RVT.US,D,20220826,000000,15.4802,15.5154,14.924,14.9335,285112.30734624,0
+RVT.US,D,20220829,000000,14.8855,14.9911,14.7566,14.8855,173275.44945818,0
+RVT.US,D,20220830,000000,14.8855,14.9144,14.6321,14.6745,223461.02087088,0
+RVT.US,D,20220831,000000,14.7034,14.8376,14.5211,14.5595,180398.64353911,0
+RVT.US,D,20220901,000000,14.4635,14.4635,14.1762,14.3964,203221.64096763,0
+RVT.US,D,20220902,000000,14.4539,14.6457,14.1806,14.2525,197804.17661685,0
+RVT.US,D,20220906,000000,14.2909,14.3389,14.0127,14.0607,326565.91880171,0
+RVT.US,D,20220907,000000,14.0415,14.3868,13.9935,14.3868,195702.25049461,0
+RVT.US,D,20220908,000000,14.3101,14.5115,14.195,14.3868,324596.40568419,0
+RVT.US,D,20220909,000000,14.5044,14.7592,14.5044,14.72,259099.859459,0
+RVT.US,D,20220912,000000,14.8082,15.0238,14.8082,14.9356,147767.27477568,0
+RVT.US,D,20220913,000000,14.6024,14.6122,14.2692,14.3084,318799.20169536,0
+RVT.US,D,20220914,000000,14.328,14.3415,14.0634,14.1516,315595.21012816,0
+RVT.US,D,20220915,000000,14.1124,14.2888,14.0144,14.0928,128374.96275828,0
+RVT.US,D,20220916,000000,13.8772,13.985,13.7303,13.8282,216017.39705444,0
+RVT.US,D,20220919,000000,13.7302,13.9899,13.7204,13.985,142435.79199268,0
+RVT.US,D,20220920,000000,13.936,13.936,13.5734,13.6518,204524.8629712,0
+RVT.US,D,20220921,000000,13.7302,13.8576,13.4754,13.4754,175456.29234496,0
+RVT.US,D,20220922,000000,13.4656,13.4656,12.9854,13.0148,415073.02601284,0
+RVT.US,D,20220923,000000,13.005,13.0148,12.3581,12.4954,803275.37879936,0
+RVT.US,D,20220926,000000,12.4071,12.6816,12.2307,12.3091,333746.74069788,0
+RVT.US,D,20220927,000000,12.4071,12.5542,12.1915,12.2601,269993.43078748,0
+RVT.US,D,20220928,000000,12.3091,12.7245,12.3091,12.6424,235344.40478512,0
+RVT.US,D,20220929,000000,12.4954,12.5934,12.2308,12.3581,241038.12228352,0
+RVT.US,D,20220930,000000,12.3385,12.6812,12.2797,12.2993,136891.04989836,0
+RVT.US,D,20221003,000000,12.4267,12.76,12.3483,12.6522,166448.38229552,0
+RVT.US,D,20221004,000000,12.9266,13.3627,12.9266,13.2598,333128.390733,0
+RVT.US,D,20221005,000000,13.0834,13.1851,12.956,13.0932,203617.74561348,0
+RVT.US,D,20221006,000000,13.0344,13.2487,12.9168,12.9854,187663.0920642,0
+RVT.US,D,20221007,000000,12.809,12.8874,12.4463,12.5836,277064.66058388,0
+RVT.US,D,20221010,000000,12.6228,12.6277,12.4271,12.5346,349173.858056,0
+RVT.US,D,20221011,000000,12.4463,12.6216,12.3105,12.5052,392084.89670792,0
+RVT.US,D,20221012,000000,12.4562,12.4562,12.2993,12.3091,360286.81097268,0
+RVT.US,D,20221013,000000,12.1425,12.6228,11.9955,12.4856,557616.9782304,0
+RVT.US,D,20221014,000000,12.5444,12.6326,12.0837,12.0837,357569.54041744,0
+RVT.US,D,20221017,000000,12.3287,12.5401,12.3287,12.4365,268991.41813812,0
+RVT.US,D,20221018,000000,12.6228,12.8059,12.4758,12.711,418160.69431932,0
+RVT.US,D,20221019,000000,12.6326,12.7502,12.3973,12.564,316412.53409164,0
+RVT.US,D,20221020,000000,12.5934,12.8156,12.4267,12.5444,465978.73789056,0
+RVT.US,D,20221021,000000,12.5052,13.054,12.4546,13.0246,319673.66690972,0
+RVT.US,D,20221024,000000,13.0638,13.1716,12.8678,13.1128,409575.2213746,0
+RVT.US,D,20221025,000000,13.1716,13.495,13.1654,13.4754,175870.56641384,0
+RVT.US,D,20221026,000000,13.495,13.7008,13.4068,13.446,233506.70134164,0
+RVT.US,D,20221027,000000,13.495,13.642,13.3676,13.3676,273895.361919,0
+RVT.US,D,20221028,000000,13.4264,13.6224,13.4264,13.544,267673.08784996,0
+RVT.US,D,20221031,000000,13.5832,13.7351,13.5146,13.6714,187418.200989,0
+RVT.US,D,20221101,000000,13.8282,13.9556,13.6239,13.9066,307359.72734508,0
+RVT.US,D,20221102,000000,13.9262,13.9262,13.3324,13.3872,188711.02179016,0
+RVT.US,D,20221103,000000,13.2794,13.3872,13.1035,13.1814,215539.8594578,0
+RVT.US,D,20221104,000000,13.3872,13.446,13.1422,13.2794,256760.12931136,0
+RVT.US,D,20221107,000000,13.4166,13.8772,13.3578,13.8282,496227.88757516,0
+RVT.US,D,20221108,000000,13.936,14.083,13.6322,13.7498,448588.41041292,0
+RVT.US,D,20221109,000000,13.7008,13.7792,13.3088,13.3578,289130.64793488,0
+RVT.US,D,20221110,000000,13.887,14.4064,13.8585,14.3966,629419.04147904,0
+RVT.US,D,20221111,000000,14.4652,14.5926,14.2986,14.3868,262247.7301548,0
+RVT.US,D,20221114,000000,14.4358,14.4652,14.23,14.2594,283101.22558756,0
+RVT.US,D,20221115,000000,14.4064,14.573,14.2594,14.3182,379006.69291276,0
+RVT.US,D,20221116,000000,14.2496,14.2496,13.887,13.887,429684.86016644,0
+RVT.US,D,20221117,000000,13.7694,13.8674,13.593,13.8184,401397.90022188,0
+RVT.US,D,20221118,000000,13.9164,14.1025,13.9164,13.9458,280669.66128672,0
+RVT.US,D,20221121,000000,13.985,14.426,13.9458,14.3672,454593.34365272,0
+RVT.US,D,20221122,000000,14.4554,14.4554,14.279,14.4554,217875.50808752,0
+RVT.US,D,20221123,000000,14.4554,14.5926,14.2986,14.3084,253067.37597324,0
+RVT.US,D,20221125,000000,14.2496,14.5289,14.2496,14.3182,118758.90653876,0
+RVT.US,D,20221128,000000,14.3182,14.4553,14.1565,14.2692,194205.76528996,0
+RVT.US,D,20221129,000000,14.2104,14.3671,14.2104,14.3182,169692.16866244,0
+RVT.US,D,20221130,000000,14.3378,14.6514,14.2594,14.6024,269444.46662724,0
+RVT.US,D,20221201,000000,14.6612,14.9146,14.6122,14.7984,223439.63739196,0
+RVT.US,D,20221202,000000,14.5632,14.8964,14.5534,14.8278,204284.05341392,0
+RVT.US,D,20221205,000000,14.7004,14.7347,14.4064,14.4456,265303.7666974,0
+RVT.US,D,20221206,000000,14.4652,14.622,14.2594,14.3574,210412.4525708,0
+RVT.US,D,20221207,000000,14.3868,14.4456,14.1124,14.2496,240423.85383656,0
+RVT.US,D,20221208,000000,14.2692,14.4456,14.1908,14.23,191562.98243676,0
+RVT.US,D,20221209,000000,14.16,14.34,14.06,14.08,137570,0
+RVT.US,D,20221212,000000,14.1,14.18,13.94,14.01,501855,0
+RVT.US,D,20221213,000000,14.52,14.54,14.03,14.04,358318,0
+RVT.US,D,20221214,000000,14,14.28,14,14.15,240658,0
+RVT.US,D,20221215,000000,14.02,14.02,13.61,13.71,393706,0
+RVT.US,D,20221216,000000,13.63,13.685,13.51,13.66,207302,0
+RVT.US,D,20221219,000000,13.73,13.74,13.36,13.41,276401,0
+RVT.US,D,20221220,000000,13.4,13.54,13.3,13.33,365364,0
+RVT.US,D,20221221,000000,13.41,13.58,13.38,13.46,424381,0
+RVT.US,D,20221222,000000,13.35,13.37,13.16,13.37,496400,0
+RVT.US,D,20221223,000000,13.45,13.55,13.3,13.5,359746,0
+RVT.US,D,20221227,000000,13.5,13.51,13.36,13.385,318065,0
+RVT.US,D,20221228,000000,13.38,13.45,13.04,13.08,546180,0
+RVT.US,D,20221229,000000,13.18,13.35,13.1744,13.27,363388,0
+RVT.US,D,20221230,000000,13.19,13.3,13.13,13.26,358724,0
+RVT.US,D,20230103,000000,13.32,13.45,13.26,13.35,274112,0
+RVT.US,D,20230104,000000,13.4,13.6294,13.4,13.52,228525,0
+RVT.US,D,20230105,000000,13.4,13.5,13.35,13.4,166005,0
+RVT.US,D,20230106,000000,13.43,13.7,13.41,13.6,239045,0
+RVT.US,D,20230109,000000,13.69,13.87,13.66,13.66,358836,0
+RVT.US,D,20230110,000000,13.65,13.9,13.63,13.87,299779,0
+RVT.US,D,20230111,000000,13.93,14.1486,13.9238,14.1,247796,0
+RVT.US,D,20230112,000000,14.21,14.35,14.0715,14.35,162494,0
+RVT.US,D,20230113,000000,14.27,14.39,14.2,14.32,226352,0
+RVT.US,D,20230117,000000,14.38,14.42,14.32,14.35,313957,0
+RVT.US,D,20230118,000000,14.45,14.533,14.14,14.15,207301,0
+RVT.US,D,20230119,000000,14.13,14.15,13.99,14.01,265810,0
+RVT.US,D,20230120,000000,14.06,14.22,14.0216,14.21,176959,0
+RVT.US,D,20230123,000000,14.3,14.48,14.27,14.44,269214,0
+RVT.US,D,20230124,000000,14.5,14.57,14.04,14.25,649144,0
+RVT.US,D,20230125,000000,14.1,14.27,14.04,14.25,331424,0
+RVT.US,D,20230126,000000,14.37,14.4,14.22,14.36,230727,0
+RVT.US,D,20230127,000000,14.35,14.455,14.3,14.37,201254,0
+RVT.US,D,20230130,000000,14.29,14.43,14.2477,14.27,188505,0
+RVT.US,D,20230131,000000,14.38,14.6227,14.3,14.62,204797,0
+RVT.US,D,20230201,000000,14.64,15.07,14.61,14.91,276397,0
+RVT.US,D,20230202,000000,15.06,15.36,14.99,15.35,441113,0
+RVT.US,D,20230203,000000,15.2,15.3697,15.13,15.31,394738,0
+RVT.US,D,20230206,000000,15.15,15.26,14.86,14.87,263985,0
+RVT.US,D,20230207,000000,14.82,15.04,14.71,15,215922,0
+RVT.US,D,20230208,000000,15,15.05,14.86,14.88,170192,0
+RVT.US,D,20230209,000000,15,15.02,14.54,14.58,247781,0
+RVT.US,D,20230210,000000,14.52,14.59,14.49,14.56,216029,0
+RVT.US,D,20230213,000000,14.6,14.73,14.5101,14.7,229019,0
+RVT.US,D,20230214,000000,14.7,14.8,14.57,14.78,232246,0
+RVT.US,D,20230215,000000,14.74,14.93,14.67,14.86,151950,0
+RVT.US,D,20230216,000000,14.71,14.86,14.69,14.71,234536,0
+RVT.US,D,20230217,000000,14.64,14.765,14.605,14.75,128396,0
+RVT.US,D,20230221,000000,14.7,14.7,14.32,14.38,233772,0
+RVT.US,D,20230222,000000,14.34,14.47,14.26,14.34,255379,0
+RVT.US,D,20230223,000000,14.5,14.56,14.25,14.41,139869,0
+RVT.US,D,20230224,000000,14.33,14.3399,14.2301,14.28,92853,0
+RVT.US,D,20230227,000000,14.41,14.53,14.3,14.34,129252,0
+RVT.US,D,20230228,000000,14.31,14.4693,14.29,14.3,283365,0
+RVT.US,D,20230301,000000,14.25,14.39,14.25,14.32,329999,0
+RVT.US,D,20230302,000000,14.25,14.36,14.21,14.33,325698,0
+RVT.US,D,20230303,000000,14.41,14.56,14.38,14.54,149270,0
+RVT.US,D,20230306,000000,14.59,14.65,14.29,14.35,181130,0
+RVT.US,D,20230307,000000,14.34,14.3699,14.13,14.15,151477,0
+RVT.US,D,20230308,000000,14.16,14.2799,14.1,14.2,143651,0
+RVT.US,D,20230309,000000,14.23,14.29,13.905,13.915,169050,0
+RVT.US,D,20230310,000000,13.64,13.76,13.155,13.2,346561,0
+RVT.US,D,20230313,000000,13.1,13.1746,12.9172,12.97,373174,0
+RVT.US,D,20230314,000000,13.2,13.3355,13.055,13.15,190641,0
+RVT.US,D,20230315,000000,12.9,12.9836,12.7,12.81,393268,0
+RVT.US,D,20230316,000000,12.71,13.051,12.66,12.97,347163,0
+RVT.US,D,20230317,000000,12.97,13.01,12.6599,12.72,159036,0
+RVT.US,D,20230320,000000,12.78,12.96,12.78,12.9,327595,0
+RVT.US,D,20230321,000000,13.08,13.2,13.0569,13.14,236455,0
+RVT.US,D,20230322,000000,13.14,13.21,12.87,12.87,192203,0
+RVT.US,D,20230323,000000,12.95,13.139,12.8,12.97,198407,0
+RVT.US,D,20230324,000000,12.96,12.96,12.7,12.92,331340,0
+RVT.US,D,20230327,000000,13.05,13.1,12.92,13.04,224294,0
+RVT.US,D,20230328,000000,13.09,13.1355,13.03,13.08,127863,0
+RVT.US,D,20230329,000000,13.21,13.24,13.08,13.21,159129,0
+RVT.US,D,20230330,000000,13.33,13.37,13.2601,13.32,101479,0
+RVT.US,D,20230331,000000,13.41,13.59,13.38,13.57,135756,0
+RVT.US,D,20230403,000000,13.65,13.68,13.4456,13.57,120394,0
+RVT.US,D,20230404,000000,13.56,13.5659,13.1801,13.26,207977,0
+RVT.US,D,20230405,000000,13.16,13.1811,12.99,13.04,277849,0
+RVT.US,D,20230406,000000,13,13.1,12.96,13.05,214492,0
+RVT.US,D,20230410,000000,13.05,13.31,12.99,13.3,188375,0
+RVT.US,D,20230411,000000,13.33,13.405,13.26,13.32,299059,0
+RVT.US,D,20230412,000000,13.42,13.48,13.2704,13.31,159276,0
+RVT.US,D,20230413,000000,13.4,13.46,13.3116,13.4,156525,0
+RVT.US,D,20230414,000000,13.39,13.4866,13.24,13.3,175064,0
+RVT.US,D,20230417,000000,13.36,13.46,13.28,13.34,192788,0
+RVT.US,D,20230418,000000,13.36,13.44,13.26,13.27,204283,0
+RVT.US,D,20230419,000000,13.19,13.3183,13.19,13.26,138719,0
+RVT.US,D,20230420,000000,13.23,13.31,13.155,13.2,216327,0
+RVT.US,D,20230421,000000,13.22,13.26,13.07,13.1,368194,0
+RVT.US,D,20230424,000000,13.17,13.18,13.06,13.09,168033,0
+RVT.US,D,20230425,000000,13.01,13.015,12.75,12.76,228677,0
+RVT.US,D,20230426,000000,12.77,12.8,12.635,12.67,215065,0
+RVT.US,D,20230427,000000,12.76,12.82,12.69,12.82,269813,0
+RVT.US,D,20230428,000000,12.84,13.04,12.7918,12.97,133399,0
+RVT.US,D,20230501,000000,13,13.1263,12.99,13.02,152125,0
+RVT.US,D,20230502,000000,12.93,12.94,12.67,12.79,254838,0
+RVT.US,D,20230503,000000,12.88,13.01,12.81,12.83,192020,0
+RVT.US,D,20230504,000000,12.79,12.79,12.5215,12.57,247404,0
+RVT.US,D,20230505,000000,12.7,12.91,12.7,12.79,253972,0
+RVT.US,D,20230508,000000,12.83,12.89,12.71,12.77,156330,0
+RVT.US,D,20230509,000000,12.71,12.75,12.67,12.71,149023,0
+RVT.US,D,20230510,000000,12.86,12.87,12.5,12.61,592400,0
+RVT.US,D,20230511,000000,12.58,12.59,12.52,12.58,218667,0
+RVT.US,D,20230512,000000,12.65,12.65,12.51,12.58,256098,0
+RVT.US,D,20230515,000000,12.65,12.76,12.61,12.75,282996,0
+RVT.US,D,20230516,000000,12.71,12.74,12.58,12.58,219256,0
+RVT.US,D,20230517,000000,12.65,12.9,12.6199,12.89,203623,0
+RVT.US,D,20230518,000000,12.81,12.99,12.79,12.94,224087,0
+RVT.US,D,20230519,000000,13,13.02,12.86,12.86,230832,0
+RVT.US,D,20230522,000000,12.9,12.985,12.88,12.91,241026,0
+RVT.US,D,20230523,000000,12.91,13.01,12.8411,12.86,224224,0
+RVT.US,D,20230524,000000,12.79,12.79,12.67,12.67,229685,0
+RVT.US,D,20230525,000000,12.7,12.76,12.59,12.66,286611,0
+RVT.US,D,20230526,000000,12.69,12.81,12.66,12.78,253608,0
+RVT.US,D,20230530,000000,12.86,12.9,12.72,12.73,237679,0
+RVT.US,D,20230531,000000,12.72,12.755,12.56,12.66,295722,0
+RVT.US,D,20230601,000000,12.67,12.83,12.57,12.77,277370,0
+RVT.US,D,20230602,000000,12.93,13.26,12.89,13.25,335175,0
+RVT.US,D,20230605,000000,13.25,13.25,13,13.13,212664,0
+RVT.US,D,20230606,000000,13.12,13.52,13.11,13.5,362168,0
+RVT.US,D,20230607,000000,13.53,13.75,13.53,13.62,374836,0
+RVT.US,D,20230608,000000,13.68,13.745,13.575,13.73,362991,0
+RVT.US,D,20230609,000000,13.53,13.53,13.41,13.47,265270,0
+RVT.US,D,20230612,000000,13.45,13.52,13.33,13.34,337966,0
+RVT.US,D,20230613,000000,13.35,13.7,13.35,13.66,630937,0
+RVT.US,D,20230614,000000,13.7,13.72,13.44,13.48,355356,0
+RVT.US,D,20230615,000000,13.41,13.6099,13.41,13.57,228534,0
+RVT.US,D,20230616,000000,13.6,13.68,13.49,13.65,531084,0
+RVT.US,D,20230620,000000,13.65,13.67,13.4,13.61,468614,0
+RVT.US,D,20230621,000000,13.58,13.62,13.47,13.59,318436,0
+RVT.US,D,20230622,000000,13.62,13.62,13.45,13.57,304885,0
+RVT.US,D,20230623,000000,13.5,13.53,13.2,13.2,366134,0
+RVT.US,D,20230626,000000,13.22,13.44,13.115,13.14,405118,0
+RVT.US,D,20230627,000000,13.17,13.45,13.15,13.44,213538,0
+RVT.US,D,20230628,000000,13.44,13.6,13.43,13.52,254864,0
+RVT.US,D,20230629,000000,13.52,13.7375,13.48,13.7,242516,0
+RVT.US,D,20230630,000000,13.81,13.9,13.79,13.8,149767,0
+RVT.US,D,20230703,000000,13.79,13.8685,13.7601,13.84,84237,0
+RVT.US,D,20230705,000000,13.75,13.775,13.685,13.7,169051,0
+RVT.US,D,20230706,000000,13.54,13.6,13.41,13.47,143328,0
+RVT.US,D,20230707,000000,13.44,13.6491,13.4,13.55,189661,0
+RVT.US,D,20230710,000000,13.55,13.78,13.55,13.78,198813,0
+RVT.US,D,20230711,000000,13.84,13.97,13.78,13.96,302623,0
+RVT.US,D,20230712,000000,14.16,14.23,14.06,14.09,300177,0
+RVT.US,D,20230713,000000,14.19,14.24,14.11,14.22,208683,0
+RVT.US,D,20230714,000000,14.25,14.27,14.01,14.03,234370,0
+RVT.US,D,20230717,000000,14.07,14.23,14.05,14.21,227007,0
+RVT.US,D,20230718,000000,14.24,14.36,14.22,14.31,278573,0
+RVT.US,D,20230719,000000,14.39,14.45,14.32,14.38,201712,0
+RVT.US,D,20230720,000000,14.4,14.4,14.11,14.19,344324,0
+RVT.US,D,20230721,000000,14.33,14.36,14.09,14.13,273771,0
+RVT.US,D,20230724,000000,14.14,14.2273,14.11,14.16,203891,0
+RVT.US,D,20230725,000000,14.13,14.27,14.12,14.14,306661,0
+RVT.US,D,20230726,000000,14.11,14.28,14.11,14.24,162785,0
+RVT.US,D,20230727,000000,14.29,14.315,14.07,14.09,224958,0
+RVT.US,D,20230728,000000,14.21,14.29,14.21,14.29,177003,0
+RVT.US,D,20230731,000000,14.33,14.3999,14.29,14.39,208383,0
+RVT.US,D,20230801,000000,14.37,14.37,14.2,14.3,193835,0
+RVT.US,D,20230802,000000,14.14,14.15,14.05,14.08,207308,0
+RVT.US,D,20230803,000000,14.03,14.1045,13.98,14.04,203720,0
+RVT.US,D,20230804,000000,14.09,14.18,14.02,14.03,227236,0
+RVT.US,D,20230807,000000,14.07,14.16,14.02,14.1,237376,0
+RVT.US,D,20230808,000000,14.02,14.1,13.9,14.1,247077,0
+RVT.US,D,20230809,000000,14.1,14.1699,13.95,13.97,180326,0
+RVT.US,D,20230810,000000,14.01,14.17,13.95,13.96,187817,0
+RVT.US,D,20230811,000000,13.96,14.02,13.929,13.98,106154,0
+RVT.US,D,20230814,000000,13.89,13.999,13.8,13.97,186934,0
+RVT.US,D,20230815,000000,13.85,13.9291,13.84,13.85,182107,0
+RVT.US,D,20230816,000000,13.79,13.85,13.71,13.73,139512,0
+RVT.US,D,20230817,000000,13.77,13.77,13.535,13.54,184459,0
+RVT.US,D,20230818,000000,13.49,13.66,13.42,13.63,236275,0
+RVT.US,D,20230821,000000,13.65,13.72,13.515,13.56,150023,0
+RVT.US,D,20230822,000000,13.66,13.6914,13.52,13.58,125085,0
+RVT.US,D,20230823,000000,13.65,13.71,13.57,13.67,162315,0
+RVT.US,D,20230824,000000,13.74,13.7717,13.51,13.51,169816,0
+RVT.US,D,20230825,000000,13.57,13.67,13.45,13.56,129838,0
+RVT.US,D,20230828,000000,13.63,13.75,13.629,13.67,155347,0
+RVT.US,D,20230829,000000,13.67,13.88,13.61,13.81,159132,0
+RVT.US,D,20230830,000000,13.84,13.9599,13.835,13.89,197507,0
+RVT.US,D,20230831,000000,13.94,14,13.89,13.91,171521,0
+RVT.US,D,20230901,000000,14,14.06,13.94,13.99,144634,0
+RVT.US,D,20230905,000000,13.98,13.98,13.734,13.75,185988,0
+RVT.US,D,20230906,000000,13.71,13.87,13.57,13.6,198522,0
+RVT.US,D,20230907,000000,13.58,13.613,13.45,13.49,243639,0
+RVT.US,D,20230908,000000,13.23,13.32,13.22,13.23,179027,0
+RVT.US,D,20230911,000000,13.26,13.32,13.1,13.11,232845,0
+RVT.US,D,20230912,000000,13.11,13.165,13.0591,13.07,207212,0
+RVT.US,D,20230913,000000,13.06,13.1137,13.01,13.03,218875,0
+RVT.US,D,20230914,000000,13.15,13.3,13.08,13.29,211770,0
+RVT.US,D,20230915,000000,13.27,13.335,13.1,13.14,121168,0
+RVT.US,D,20230918,000000,13.08,13.1999,13.08,13.12,129510,0
+RVT.US,D,20230919,000000,13.07,13.18,13.065,13.1,277384,0
+RVT.US,D,20230920,000000,13.18,13.22,13,13,161770,0
+RVT.US,D,20230921,000000,12.94,13,12.815,12.83,223156,0
+RVT.US,D,20230922,000000,12.93,12.95,12.825,12.83,310931,0
+RVT.US,D,20230925,000000,12.77,12.905,12.75,12.89,217393,0
+RVT.US,D,20230926,000000,12.86,12.88,12.645,12.65,189330,0
+RVT.US,D,20230927,000000,12.71,12.82,12.67,12.79,178174,0
+RVT.US,D,20230928,000000,12.83,12.98,12.8,12.93,156195,0
+RVT.US,D,20230929,000000,13.04,13.04,12.83,12.87,219938,0
+RVT.US,D,20231002,000000,12.82,12.93,12.66,12.68,275056,0
+RVT.US,D,20231003,000000,12.58,12.65,12.43,12.47,290970,0
+RVT.US,D,20231004,000000,12.46,12.54,12.3401,12.52,203136,0
+RVT.US,D,20231005,000000,12.48,12.54,12.45,12.5,184901,0
+RVT.US,D,20231006,000000,12.4,12.7299,12.4,12.66,231513,0
+RVT.US,D,20231009,000000,12.62,12.72,12.53,12.69,176173,0
+RVT.US,D,20231010,000000,12.69,12.9202,12.69,12.8,175892,0
+RVT.US,D,20231011,000000,12.86,12.9,12.74,12.8,187875,0
+RVT.US,D,20231012,000000,12.86,12.86,12.54,12.6,246248,0
+RVT.US,D,20231013,000000,12.64,12.76,12.51,12.53,248422,0
+RVT.US,D,20231016,000000,12.57,12.68,12.54,12.63,173319,0
+RVT.US,D,20231017,000000,12.64,12.815,12.6209,12.74,247172,0
+RVT.US,D,20231018,000000,12.7,12.7,12.4301,12.44,226605,0
+RVT.US,D,20231019,000000,12.44,12.508,12.225,12.23,211536,0
+RVT.US,D,20231020,000000,12.2,12.245,12.0695,12.07,174104,0
+RVT.US,D,20231023,000000,12.05,12.15,11.945,11.97,176448,0
+RVT.US,D,20231024,000000,12.07,12.15,11.98,12.07,225390,0
+RVT.US,D,20231025,000000,11.99,12.0005,11.865,11.925,402021,0
+RVT.US,D,20231026,000000,11.94,12.04,11.91,11.98,730924,0
+RVT.US,D,20231027,000000,12.02,12.0663,11.845,11.93,933469,0
+RVT.US,D,20231030,000000,11.99,12.08,11.85,11.97,207523,0
+RVT.US,D,20231031,000000,12.01,12.1,11.96,12,219646,0
+RVT.US,D,20231101,000000,11.99,12.15,11.925,12.11,253624,0
+RVT.US,D,20231102,000000,12.22,12.44,12.22,12.42,313731,0
+RVT.US,D,20231103,000000,12.52,12.82,12.52,12.72,225304,0
+RVT.US,D,20231106,000000,12.8,12.83,12.5,12.52,209671,0
+RVT.US,D,20231107,000000,12.46,12.53,12.43,12.46,251481,0
+RVT.US,D,20231108,000000,12.5,12.52,12.33,12.36,282146,0
+RVT.US,D,20231109,000000,12.45,12.45,12.22,12.23,219629,0
+RVT.US,D,20231110,000000,12.31,12.46,12.2605,12.38,440008,0
+RVT.US,D,20231113,000000,12.37,12.51,12.37,12.42,222986,0
+RVT.US,D,20231114,000000,12.71,13.005,12.7057,12.98,245037,0
+RVT.US,D,20231115,000000,13.01,13.19,12.955,13,265079,0
+RVT.US,D,20231116,000000,12.94,12.975,12.78,12.81,280778,0
+RVT.US,D,20231117,000000,12.86,13.04,12.86,12.99,271443,0
+RVT.US,D,20231120,000000,13.03,13.14,12.95,13.02,246535,0
+RVT.US,D,20231121,000000,13,13.16,12.9845,13.11,369319,0
+RVT.US,D,20231122,000000,13.15,13.405,13.12,13.31,339671,0
+RVT.US,D,20231124,000000,13.35,13.499,13.255,13.4,173404,0
+RVT.US,D,20231127,000000,13.33,13.47,13.1958,13.3,333696,0
+RVT.US,D,20231128,000000,13.3,13.4,13.115,13.33,316090,0
+RVT.US,D,20231129,000000,13.3,13.59,13.3,13.33,320538,0
+RVT.US,D,20231130,000000,13.36,13.4792,13.3,13.4,710513,0
+RVT.US,D,20231201,000000,13.4,13.7599,13.35,13.73,265299,0
+RVT.US,D,20231204,000000,13.65,13.87,13.65,13.73,357100,0
+RVT.US,D,20231205,000000,13.67,13.7,13.61,13.62,153837,0
+RVT.US,D,20231206,000000,13.65,13.87,13.61,13.61,214736,0
+RVT.US,D,20231207,000000,13.67,13.835,13.665,13.8,189540,0
+RVT.US,D,20231208,000000,13.51,13.57,13.4,13.47,317365,0
+RVT.US,D,20231211,000000,13.46,13.4654,13.32,13.34,495629,0
+RVT.US,D,20231212,000000,13.38,13.38,13.24,13.26,328849,0
+RVT.US,D,20231213,000000,13.3,13.71,13.26,13.71,407745,0
+RVT.US,D,20231214,000000,13.83,14.325,13.83,14.16,443389,0
+RVT.US,D,20231215,000000,14.19,14.36,14.03,14.05,216898,0
+RVT.US,D,20231218,000000,14.07,14.19,14.03,14.06,275035,0
+RVT.US,D,20231219,000000,14.1,14.45,14.1,14.38,259713,0
+RVT.US,D,20231220,000000,14.39,14.52,14.1706,14.18,245068,0
+RVT.US,D,20231221,000000,14.32,14.42,14.22,14.33,331484,0
+RVT.US,D,20231222,000000,14.5,14.71,14.45,14.56,405982,0
+RVT.US,D,20231226,000000,14.59,14.69,14.57,14.63,247284,0
+RVT.US,D,20231227,000000,14.68,14.73,14.62,14.67,266148,0
+RVT.US,D,20231228,000000,14.58,14.73,14.57,14.72,265679,0
+RVT.US,D,20231229,000000,14.66,14.72,14.55,14.56,316328,0
+RVT.US,D,20240102,000000,14.52,14.55,14.31,14.5,329350,0
+RVT.US,D,20240103,000000,14.42,14.43,14.02,14.04,361470,0
+RVT.US,D,20240104,000000,14.06,14.21,14.06,14.09,280558,0
+RVT.US,D,20240105,000000,14.05,14.21,14,14.03,233057,0
+RVT.US,D,20240108,000000,14.15,14.24,14.075,14.21,313754,0
+RVT.US,D,20240109,000000,14.13,14.13,14.01,14.08,224086,0
+RVT.US,D,20240110,000000,14.08,14.17,14.04,14.17,219049,0
+RVT.US,D,20240111,000000,14.09,14.11,13.83,14.03,357935,0
+RVT.US,D,20240112,000000,14.13,14.2,13.96,14.06,225352,0
+RVT.US,D,20240116,000000,13.95,14,13.79,13.8,257190,0
+RVT.US,D,20240117,000000,13.75,13.8,13.67,13.77,293257,0
+RVT.US,D,20240118,000000,13.91,14,13.82,13.97,244337,0
+RVT.US,D,20240119,000000,14.05,14.08,13.88,14.08,256571,0
+RVT.US,D,20240122,000000,14.18,14.4477,14.11,14.4,262870,0
+RVT.US,D,20240123,000000,14.51,14.55,14.34,14.39,253163,0
+RVT.US,D,20240124,000000,14.55,14.55,14.3777,14.41,219429,0
+RVT.US,D,20240125,000000,14.53,14.5699,14.34,14.35,261311,0
+RVT.US,D,20240126,000000,14.31,14.455,14.25,14.31,212484,0
+RVT.US,D,20240129,000000,14.4,14.545,14.4,14.53,287242,0
+RVT.US,D,20240130,000000,14.5,14.55,14.45,14.55,212056,0
+RVT.US,D,20240131,000000,14.55,14.56,14.34,14.36,206688,0
+RVT.US,D,20240201,000000,14.45,14.4799,14.22,14.42,238623,0
+RVT.US,D,20240202,000000,14.34,14.38,14.2312,14.28,261044,0
+RVT.US,D,20240205,000000,14.15,14.15,13.88,14.04,389348,0
+RVT.US,D,20240206,000000,14.04,14.19,14.04,14.19,212603,0
+RVT.US,D,20240207,000000,14.28,14.28,14.06,14.2,273627,0
+RVT.US,D,20240208,000000,14.26,14.37,14.17,14.34,253858,0
+RVT.US,D,20240209,000000,14.44,14.5184,14.3599,14.49,198052,0
+RVT.US,D,20240212,000000,14.55,14.75,14.54,14.68,221968,0
+RVT.US,D,20240213,000000,14.39,14.3913,14.16,14.25,340202,0
+RVT.US,D,20240214,000000,14.4,14.52,14.33,14.51,209719,0
+RVT.US,D,20240215,000000,14.61,14.77,14.61,14.76,220387,0
+RVT.US,D,20240216,000000,14.67,14.71,14.57,14.6,278188,0
+RVT.US,D,20240220,000000,14.58,14.58,14.36,14.38,251804,0
+RVT.US,D,20240221,000000,14.36,14.37,14.25,14.33,180637,0
+RVT.US,D,20240222,000000,14.4,14.4799,14.355,14.4,273591,0
+RVT.US,D,20240223,000000,14.53,14.54,14.4103,14.48,154065,0
+RVT.US,D,20240226,000000,14.55,14.57,14.4052,14.49,242815,0
+RVT.US,D,20240227,000000,14.6,14.65,14.55,14.65,270532,0
+RVT.US,D,20240228,000000,14.61,14.6471,14.5101,14.55,140335,0
+RVT.US,D,20240229,000000,14.63,14.7399,14.55,14.68,165893,0
+RVT.US,D,20240301,000000,14.72,14.79,14.6203,14.76,205605,0
+RVT.US,D,20240304,000000,14.76,14.79,14.71,14.75,231706,0
+RVT.US,D,20240305,000000,14.74,14.7799,14.6,14.64,204013,0
+RVT.US,D,20240306,000000,14.75,14.8,14.7,14.78,228596,0
+RVT.US,D,20240307,000000,14.82,14.9297,14.7799,14.81,216286,0
+RVT.US,D,20240308,000000,14.56,14.75,14.53,14.55,249205,0
+RVT.US,D,20240311,000000,14.55,14.555,14.435,14.53,189083,0
+RVT.US,D,20240312,000000,14.64,14.64,14.455,14.51,228786,0
+RVT.US,D,20240313,000000,14.59,14.63,14.51,14.56,148568,0
+RVT.US,D,20240314,000000,14.54,14.57,14.21,14.27,164021,0
+RVT.US,D,20240315,000000,14.26,14.38,14.22,14.27,146384,0
+RVT.US,D,20240318,000000,14.39,14.39,14.18,14.2,178313,0
+RVT.US,D,20240319,000000,14.16,14.29,14.15,14.28,203525,0
+RVT.US,D,20240320,000000,14.27,14.59,14.2316,14.53,169941,0
+RVT.US,D,20240321,000000,14.63,14.82,14.63,14.82,347335,0
+RVT.US,D,20240322,000000,14.92,14.92,14.7306,14.78,390369,0
+RVT.US,D,20240325,000000,14.78,14.88,14.69,14.69,208705,0
+RVT.US,D,20240326,000000,14.71,14.821,14.7,14.77,336713,0
+RVT.US,D,20240327,000000,14.92,15.09,14.85,15.09,471702,0
+RVT.US,D,20240328,000000,15.11,15.21,15.11,15.17,261282,0
+RVT.US,D,20240401,000000,15.24,15.24,14.98,15.06,271901,0
+RVT.US,D,20240402,000000,14.9,14.95,14.68,14.73,203458,0
+RVT.US,D,20240403,000000,14.69,14.89,14.69,14.82,139036,0
+RVT.US,D,20240404,000000,14.93,14.945,14.57,14.63,314937,0
+RVT.US,D,20240405,000000,14.64,14.86,14.615,14.82,180738,0
+RVT.US,D,20240408,000000,14.85,14.9981,14.85,14.88,186298,0
+RVT.US,D,20240409,000000,14.97,15,14.77,14.86,275072,0
+RVT.US,D,20240410,000000,14.58,14.69,14.33,14.51,206497,0
+RVT.US,D,20240411,000000,14.6,14.63,14.41,14.54,250212,0
+RVT.US,D,20240412,000000,14.48,14.49,14.27,14.28,201772,0
+RVT.US,D,20240415,000000,14.37,14.49,14.0614,14.09,169009,0
+RVT.US,D,20240416,000000,13.99,14.06,13.92,13.97,283790,0
+RVT.US,D,20240417,000000,14.05,14.13,13.88,13.91,226722,0
+RVT.US,D,20240418,000000,13.93,14.05,13.8902,13.94,173515,0
+RVT.US,D,20240419,000000,13.92,14.0705,13.782,13.85,185698,0
+RVT.US,D,20240422,000000,13.91,14.06,13.91,14.05,221446,0
+RVT.US,D,20240423,000000,14.07,14.29,14.07,14.22,172458,0
+RVT.US,D,20240424,000000,14.28,14.32,14.1481,14.21,174512,0
+RVT.US,D,20240425,000000,14.1,14.1948,14.01,14.15,198488,0
+RVT.US,D,20240426,000000,14.25,14.32,14.15,14.29,125659,0
+RVT.US,D,20240429,000000,14.33,14.3899,14.28,14.31,133872,0
+RVT.US,D,20240430,000000,14.25,14.31,14.1,14.11,158402,0
+RVT.US,D,20240501,000000,14.1,14.288,14.0036,14.13,292091,0
+RVT.US,D,20240502,000000,14.31,14.43,14.1812,14.43,179357,0
+RVT.US,D,20240503,000000,14.63,14.665,14.5,14.51,151573,0
+RVT.US,D,20240506,000000,14.65,14.74,14.6304,14.74,118926,0
+RVT.US,D,20240507,000000,14.81,14.85,14.7501,14.8,135614,0
+RVT.US,D,20240508,000000,14.64,14.77,14.64,14.74,128918,0
+RVT.US,D,20240509,000000,14.79,14.89,14.7601,14.89,114579,0
+RVT.US,D,20240510,000000,14.87,14.94,14.8,14.85,121190,0
+RVT.US,D,20240513,000000,14.95,14.98,14.79,14.81,278013,0
+RVT.US,D,20240514,000000,14.9,14.98,14.84,14.98,156467,0
+RVT.US,D,20240515,000000,15.1,15.1,14.99,15.08,195569,0
+RVT.US,D,20240516,000000,15.09,15.1,14.98,15.01,127604,0
+RVT.US,D,20240517,000000,15.05,15.06,14.98,15.02,94326,0
+RVT.US,D,20240520,000000,15.02,15.09,15,15.02,165655,0
+RVT.US,D,20240521,000000,15.05,15.17,15,15.17,136516,0
+RVT.US,D,20240522,000000,15.16,15.186,15.0001,15.05,136230,0
+RVT.US,D,20240523,000000,15.16,15.1799,14.78,14.82,115888,0
+RVT.US,D,20240524,000000,14.81,15,14.81,14.93,135049,0
+RVT.US,D,20240528,000000,15,15.0497,14.81,14.88,209404,0
+RVT.US,D,20240529,000000,14.66,14.69,14.54,14.56,371946,0
+RVT.US,D,20240530,000000,14.61,14.79,14.61,14.77,184873,0
+RVT.US,D,20240531,000000,14.83,14.92,14.75,14.92,135471,0
+RVT.US,D,20240603,000000,15.07,15.08,14.71,14.88,120952,0
+RVT.US,D,20240604,000000,14.84,14.84,14.57,14.61,169449,0
+RVT.US,D,20240605,000000,14.67,14.7938,14.6101,14.74,199092,0
+RVT.US,D,20240606,000000,14.7,14.79,14.64,14.7,162325,0
+RVT.US,D,20240607,000000,14.63,14.72,14.58,14.6,140383,0
+RVT.US,D,20240610,000000,14.51,14.6099,14.51,14.57,104491,0
+RVT.US,D,20240611,000000,14.58,14.58,14.44,14.55,127801,0
+RVT.US,D,20240612,000000,14.81,14.89,14.7,14.78,160608,0
+RVT.US,D,20240613,000000,14.53,14.64,14.32,14.39,178536,0
+RVT.US,D,20240614,000000,14.3,14.36,14.055,14.13,163227,0
+RVT.US,D,20240617,000000,14.19,14.295,14.1701,14.29,182960,0
+RVT.US,D,20240618,000000,14.28,14.8,14.28,14.39,226228,0
+RVT.US,D,20240620,000000,14.34,14.45,14.13,14.19,261689,0
+RVT.US,D,20240621,000000,14.19,14.35,14.15,14.32,139878,0
+RVT.US,D,20240624,000000,14.44,14.53,14.37,14.45,216045,0
+RVT.US,D,20240625,000000,14.49,14.58,14.29,14.33,182375,0
+RVT.US,D,20240626,000000,14.3,14.38,14.2,14.25,214349,0
+RVT.US,D,20240627,000000,14.34,14.45,14.25,14.4,220754,0
+RVT.US,D,20240628,000000,14.47,14.58,14.37,14.47,165724,0
+RVT.US,D,20240701,000000,14.52,14.59,14.235,14.28,277144,0
+RVT.US,D,20240702,000000,14.25,14.4278,14.25,14.4,159075,0
+RVT.US,D,20240703,000000,14.44,14.5999,14.311,14.43,315537,0
+RVT.US,D,20240705,000000,14.4,14.4,14.25,14.33,166435,0
+RVT.US,D,20240708,000000,14.36,14.47,14.36,14.4,215274,0
+RVT.US,D,20240709,000000,14.43,14.46,14.34,14.35,159967,0
+RVT.US,D,20240710,000000,14.39,14.46,14.35,14.46,165859,0
+RVT.US,D,20240711,000000,14.64,14.98,14.53,14.91,313104,0
+RVT.US,D,20240712,000000,15,15.22,14.96,15.1,275572,0
+RVT.US,D,20240715,000000,15.2,15.4,15.17,15.28,414790,0
+RVT.US,D,20240716,000000,15.43,15.87,15.43,15.87,605509,0
+RVT.US,D,20240717,000000,15.78,15.98,15.7,15.77,464281,0
+RVT.US,D,20240718,000000,15.74,15.84,15.41,15.53,313430,0
+RVT.US,D,20240719,000000,15.46,15.56,15.36,15.41,113692,0
+RVT.US,D,20240722,000000,15.59,15.76,15.41,15.74,364493,0
+RVT.US,D,20240723,000000,15.78,15.87,15.72,15.85,255065,0
+RVT.US,D,20240724,000000,15.82,15.834,15.48,15.52,201920,0
+RVT.US,D,20240725,000000,15.61,15.76,15.51,15.62,233476,0
+RVT.US,D,20240726,000000,15.85,15.97,15.635,15.7,250167,0
+RVT.US,D,20240729,000000,15.8,15.87,15.55,15.67,235987,0
+RVT.US,D,20240730,000000,15.77,15.86,15.6,15.72,211198,0
+RVT.US,D,20240731,000000,15.98,16.16,15.81,16.01,335836,0
+RVT.US,D,20240801,000000,16.15,16.15,15.47,15.64,367562,0
+RVT.US,D,20240802,000000,15.37,15.37,14.8,14.95,596773,0
+RVT.US,D,20240805,000000,14.34,14.57,14.1,14.35,427225,0
+RVT.US,D,20240806,000000,14.4,14.71,14.34,14.55,280606,0
+RVT.US,D,20240807,000000,14.82,14.9,14.3,14.55,384228,0
+RVT.US,D,20240808,000000,14.66,14.81,14.62,14.81,280097,0
+RVT.US,D,20240809,000000,14.75,14.7799,14.6301,14.76,232817,0
+RVT.US,D,20240812,000000,14.74,14.8399,14.63,14.74,194207,0
+RVT.US,D,20240813,000000,14.79,14.97,14.75,14.92,184674,0
+RVT.US,D,20240814,000000,14.91,14.9698,14.75,14.9,255304,0
+RVT.US,D,20240815,000000,15.05,15.2,15.02,15.13,164151,0
+RVT.US,D,20240816,000000,15.03,15.2289,15.02,15.17,140504,0
+RVT.US,D,20240819,000000,15.15,15.285,15.13,15.25,192700,0
+RVT.US,D,20240820,000000,15.24,15.28,15.07,15.08,199484,0
+RVT.US,D,20240821,000000,15.13,15.28,15.06,15.21,192838,0
+RVT.US,D,20240822,000000,15.22,15.27,15.09,15.12,124059,0
+RVT.US,D,20240823,000000,15.25,15.57,15.2007,15.48,315704,0
+RVT.US,D,20240826,000000,15.7,15.78,15.58,15.59,312271,0
+RVT.US,D,20240827,000000,15.5,15.51,15.3901,15.49,224782,0
+RVT.US,D,20240828,000000,15.5,15.5393,15.28,15.4,156335,0
+RVT.US,D,20240829,000000,15.4,15.61,15.4,15.49,199494,0
+RVT.US,D,20240830,000000,15.47,15.62,15.43,15.55,199243,0
+RVT.US,D,20240903,000000,15.5,15.5399,15.059,15.06,215028,0
+RVT.US,D,20240904,000000,15.02,15.18,15.02,15.03,150440,0
+RVT.US,D,20240905,000000,15.04,15.1167,14.85,14.9,192187,0
+RVT.US,D,20240906,000000,14.87,14.94,14.61,14.65,166295,0
+RVT.US,D,20240909,000000,14.7,14.7704,14.65,14.68,226812,0
+RVT.US,D,20240910,000000,14.75,14.8189,14.51,14.71,274210,0
+RVT.US,D,20240911,000000,14.71,14.76,14.4,14.74,237892,0
+RVT.US,D,20240912,000000,14.75,15.059,14.75,14.97,139451,0
+RVT.US,D,20240913,000000,14.81,15.1,14.81,15.03,142363,0
+RVT.US,D,20240916,000000,15.03,15.1299,14.98,15.09,222165,0
+RVT.US,D,20240917,000000,15.16,15.39,15.0901,15.29,269212,0
+RVT.US,D,20240918,000000,15.31,15.5,15.15,15.28,228783,0
+RVT.US,D,20240919,000000,15.51,15.65,15.41,15.53,343010,0
+RVT.US,D,20240920,000000,15.52,15.5229,15.35,15.44,290790,0
+RVT.US,D,20240923,000000,15.58,15.61,15.4,15.49,409915,0
+RVT.US,D,20240924,000000,15.57,15.6889,15.47,15.53,291155,0
+RVT.US,D,20240925,000000,15.52,15.54,15.42,15.45,221742,0
+RVT.US,D,20240926,000000,15.55,15.65,15.45,15.55,285985,0
+RVT.US,D,20240927,000000,15.57,15.71,15.51,15.55,277541,0
+RVT.US,D,20240930,000000,15.59,15.74,15.55,15.7,352957,0
+RVT.US,D,20241001,000000,15.63,15.66,15.43,15.57,260430,0
+RVT.US,D,20241002,000000,15.59,15.5999,15.48,15.53,120468,0
+RVT.US,D,20241003,000000,15.46,15.46,15.31,15.35,161920,0
+RVT.US,D,20241004,000000,15.52,15.59,15.41,15.59,122093,0
+RVT.US,D,20241007,000000,15.6,15.6,15.31,15.35,336123,0
+RVT.US,D,20241008,000000,15.45,15.55,15.4,15.54,174709,0
+RVT.US,D,20241009,000000,15.5,15.66,15.5,15.58,190575,0
+RVT.US,D,20241010,000000,15.48,15.56,15.36,15.54,164571,0
+RVT.US,D,20241011,000000,15.6,15.72,15.5801,15.7,207719,0
+RVT.US,D,20241014,000000,15.69,15.86,15.6601,15.84,153195,0
+RVT.US,D,20241015,000000,15.8,15.89,15.75,15.8,157341,0
+RVT.US,D,20241016,000000,15.81,15.98,15.79,15.89,151002,0
+RVT.US,D,20241017,000000,15.97,15.97,15.83,15.85,180203,0
+RVT.US,D,20241018,000000,15.86,15.8999,15.81,15.83,109440,0
+RVT.US,D,20241021,000000,15.82,15.82,15.6423,15.67,153375,0
+RVT.US,D,20241022,000000,15.65,15.6509,15.55,15.56,151801,0
+RVT.US,D,20241023,000000,15.5,15.55,15.3,15.44,163826,0
+RVT.US,D,20241024,000000,15.47,15.59,15.35,15.39,121844,0
+RVT.US,D,20241025,000000,15.49,15.59,15.31,15.38,170690,0
+RVT.US,D,20241028,000000,15.52,15.5397,15.43,15.45,206043,0
+RVT.US,D,20241029,000000,15.42,15.435,15.33,15.36,152573,0
+RVT.US,D,20241030,000000,15.35,15.5286,15.35,15.39,110229,0
+RVT.US,D,20241031,000000,15.32,15.3861,15.13,15.15,205207,0
+RVT.US,D,20241101,000000,15.19,15.34,15.145,15.17,224470,0
+RVT.US,D,20241104,000000,15.14,15.3,15.14,15.19,152384,0
+RVT.US,D,20241105,000000,15.15,15.43,15.15,15.42,175319,0
+RVT.US,D,20241106,000000,16.07,16.33,15.96,16.31,613110,0
+RVT.US,D,20241107,000000,16.3,16.4,16.21,16.37,321061,0
+RVT.US,D,20241108,000000,16.31,16.6099,16.31,16.54,263037,0
+RVT.US,D,20241111,000000,16.72,16.92,16.6001,16.9,458670,0
+RVT.US,D,20241112,000000,16.8699,16.88,16.746732,16.79,481119,0
+RVT.US,D,20241113,000000,16.9,16.9289,16.35,16.35,341571,0
+RVT.US,D,20241114,000000,16.405,16.5,16.09,16.09,321904,0
+RVT.US,D,20241115,000000,16.13,16.3272,15.9,15.93,218506,0
+RVT.US,D,20241118,000000,15.9,16.05,15.86,15.89,262295,0
+RVT.US,D,20241119,000000,15.8433,16.025,15.72,15.96,167956,0
+RVT.US,D,20241120,000000,15.9822,16.0025,15.8,15.93,145477,0
+RVT.US,D,20241121,000000,15.97,16.25,15.97,16.23,309559,0
+RVT.US,D,20241122,000000,16.24,16.5,16.24,16.48,222549,0
+RVT.US,D,20241125,000000,16.68,16.84,16.65,16.7,232011,0
+RVT.US,D,20241126,000000,16.68,16.82,16.6,16.74,359673,0
+RVT.US,D,20241127,000000,16.74,16.83,16.6,16.64,263651,0
+RVT.US,D,20241129,000000,16.75,16.87,16.61,16.65,231200,0
+RVT.US,D,20241202,000000,16.7999,16.81,16.6701,16.79,227672,0
+RVT.US,D,20241203,000000,16.8,16.8599,16.7,16.79,301308,0
+RVT.US,D,20241204,000000,16.87,16.8996,16.77,16.87,250305,0
+RVT.US,D,20241205,000000,16.89,16.91,16.71,16.72,225205,0
+RVT.US,D,20241206,000000,16.86,16.9,16.7306,16.82,263753,0
+RVT.US,D,20241209,000000,16.8555,16.91,16.7,16.7,264651,0
+RVT.US,D,20241210,000000,16.7,16.79,16.63,16.67,173127,0
+RVT.US,D,20241211,000000,16.82,16.8299,16.53,16.66,384485,0
+RVT.US,D,20241212,000000,16.215,16.27,15.98,16.05,337521,0
+RVT.US,D,20241213,000000,16.05,16.1331,15.85,15.88,277295,0
+RVT.US,D,20241216,000000,15.99,16.0287,15.78,15.93,427674,0
+RVT.US,D,20241217,000000,15.9,16.05,15.88,15.96,636156,0
+RVT.US,D,20241218,000000,15.96,16.08,15.41,15.43,387776,0
+RVT.US,D,20241219,000000,15.57,15.67,15.16,15.21,467451,0
+RVT.US,D,20241220,000000,15.23,15.73,15.19,15.73,466533,0
+RVT.US,D,20241223,000000,15.85,15.86,15.46,15.56,424974,0
+RVT.US,D,20241224,000000,15.6645,15.8,15.59,15.74,141397,0
+RVT.US,D,20241226,000000,15.76,16,15.71,15.96,221631,0
+RVT.US,D,20241227,000000,15.96,15.99,15.73,15.79,221004,0
+RVT.US,D,20241230,000000,15.7235,15.79,15.57,15.72,236524,0
+RVT.US,D,20241231,000000,15.815,15.99,15.77,15.8,170664,0
+RVT.US,D,20250102,000000,15.92,15.95,15.6,15.75,253215,0
+RVT.US,D,20250103,000000,15.92,15.94,15.7,15.84,201230,0
+RVT.US,D,20250106,000000,16,16.0199,15.8,15.83,261871,0
+RVT.US,D,20250107,000000,15.86,15.92,15.711,15.8,307796,0
+RVT.US,D,20250108,000000,15.755,15.86,15.61,15.85,320160,0
+RVT.US,D,20250110,000000,15.665,15.72,15.55,15.65,281877,0
+RVT.US,D,20250113,000000,15.55,15.68,15.53,15.63,289547,0
+RVT.US,D,20250114,000000,15.8,15.8,15.6572,15.78,233812,0
+RVT.US,D,20250115,000000,16,16.2,15.98,16.07,264184,0
+RVT.US,D,20250116,000000,16.15,16.185,16.09,16.14,252017,0
+RVT.US,D,20250117,000000,16.345,16.43,16.25,16.32,565791,0
+RVT.US,D,20250121,000000,16.35,16.6,16.32,16.54,316788,0
+RVT.US,D,20250122,000000,16.5989,16.64,16.510745,16.61,306976,0
+RVT.US,D,20250123,000000,16.58,16.71,16.51,16.68,225356,0
+RVT.US,D,20250124,000000,16.7,16.75,16.53,16.61,205796,0
+RVT.US,D,20250127,000000,16.5,16.6299,16.1519,16.29,260669,0
+RVT.US,D,20250128,000000,16.35,16.35,16.1,16.25,227540,0
+RVT.US,D,20250129,000000,16.25,16.3082,16.01,16.17,207301,0
+RVT.US,D,20250130,000000,16.28,16.4695,16.2301,16.43,161903,0
+RVT.US,D,20250131,000000,16.455,16.5599,16.21,16.28,158919,0
+RVT.US,D,20250203,000000,16,16.16,15.9782,16.09,240261,0
+RVT.US,D,20250204,000000,16.16,16.2499,16.11,16.23,183777,0
+RVT.US,D,20250205,000000,16.3,16.3899,16.1743,16.24,328608,0
+RVT.US,D,20250206,000000,16.3107,16.41,16.25,16.38,198145,0
+RVT.US,D,20250207,000000,16.41,16.44,16.1101,16.17,188946,0
+RVT.US,D,20250210,000000,16.304,16.3939,16.11,16.18,143521,0
+RVT.US,D,20250211,000000,16.16,16.28,16.0728,16.12,171581,0
+RVT.US,D,20250212,000000,16,16.07,15.9102,16.02,207733,0
+RVT.US,D,20250213,000000,16.04,16.16,16.01,16.16,157511,0
+RVT.US,D,20250214,000000,16.205,16.32,16.15,16.17,126558,0
+RVT.US,D,20250218,000000,16.26,16.3699,16.17,16.29,210056,0
+RVT.US,D,20250219,000000,16.1835,16.2799,16.09,16.13,250963,0
+RVT.US,D,20250220,000000,16.14,16.165,15.93,16,189029,0
+RVT.US,D,20250221,000000,16.15,16.215,15.67,15.71,213230,0
+RVT.US,D,20250224,000000,15.74,15.7921,15.51,15.57,419604,0
+RVT.US,D,20250225,000000,15.635,15.635,15.4,15.48,337702,0
+RVT.US,D,20250226,000000,15.53,15.6224,15.29,15.38,351177,0
+RVT.US,D,20250227,000000,15.42,15.4359,15.09,15.12,279467,0
+RVT.US,D,20250228,000000,15.1003,15.25,15.01,15.24,220949,0
+RVT.US,D,20250303,000000,15.3,15.3995,14.8,14.84,468615,0
+RVT.US,D,20250304,000000,14.7516,14.99,14.55,14.73,437705,0
+RVT.US,D,20250305,000000,14.8,14.9999,14.7066,14.94,355498,0
+RVT.US,D,20250306,000000,14.82,14.917,14.57,14.63,412656,0
+RVT.US,D,20250307,000000,14.6,14.745,14.425,14.72,390806,0
+RVT.US,D,20250310,000000,14.645,14.7,14.37,14.5,359344,0
+RVT.US,D,20250311,000000,14.46,14.57,14.28,14.48,374035,0
+RVT.US,D,20250312,000000,14.645,14.75,14.362,14.49,283338,0
+RVT.US,D,20250313,000000,14.2352,14.3188,13.97,14.07,317739,0
+RVT.US,D,20250314,000000,14.15,14.2512,14.1001,14.23,277560,0
+RVT.US,D,20250317,000000,14.23,14.3999,14.17,14.33,348581,0
+RVT.US,D,20250318,000000,14.25,14.37,14.2197,14.33,225669,0
+RVT.US,D,20250319,000000,14.43,14.62,14.33,14.52,222262,0
+RVT.US,D,20250320,000000,14.56,14.625,14.46,14.57,378603,0
+RVT.US,D,20250321,000000,14.49,14.55,14.38,14.49,188533,0
+RVT.US,D,20250324,000000,14.74,14.74,14.4,14.73,290874,0
+RVT.US,D,20250325,000000,14.845,14.845,14.65,14.71,259482,0
+RVT.US,D,20250326,000000,14.71,14.7825,14.43,14.51,359534,0
+RVT.US,D,20250327,000000,14.494,14.58,14.4,14.49,220268,0
+RVT.US,D,20250328,000000,14.55,14.65,14.2,14.25,213159,0
+RVT.US,D,20250331,000000,14.215,14.3,14.03,14.24,330091,0
+RVT.US,D,20250401,000000,14.2,14.43,14.1305,14.34,241187,0
+RVT.US,D,20250402,000000,14.23,14.53,14.225,14.48,133088,0
+RVT.US,D,20250403,000000,14.0685,14.1402,13.75,13.75,562688,0
+RVT.US,D,20250404,000000,13.36,13.63,12.8,13.01,670859,0
+RVT.US,D,20250407,000000,12.38,13.16,12.12,12.6,628756,0
+RVT.US,D,20250408,000000,13.05,13.35,12.4,12.5,455764,0
+RVT.US,D,20250409,000000,12.6499,13.72,12.41,13.65,598381,0
+RVT.US,D,20250410,000000,13.4226,13.4542,12.8223,13.06,365698,0
+RVT.US,D,20250411,000000,12.93,13.28,12.825,13.2,403874,0
+RVT.US,D,20250414,000000,13.355,13.4084,13.127,13.26,359864,0
+RVT.US,D,20250415,000000,13.29,13.55,13.29,13.36,201245,0
+RVT.US,D,20250416,000000,13.3289,13.335,13.03,13.16,235480,0
+RVT.US,D,20250417,000000,13.2,13.5,13.2,13.4,464244,0
+RVT.US,D,20250421,000000,13.3,13.34,13,13.18,358241,0
+RVT.US,D,20250422,000000,13.3,13.56,13.25,13.42,261438,0
+RVT.US,D,20250423,000000,13.74,13.8912,13.55,13.59,348162,0
+RVT.US,D,20250424,000000,13.5415,13.86,13.5415,13.82,309909,0
+RVT.US,D,20250425,000000,13.768,13.9299,13.65,13.88,173538,0
+RVT.US,D,20250428,000000,13.89,13.945,13.7201,13.91,254965,0
+RVT.US,D,20250429,000000,13.98,13.98,13.7943,13.97,206314,0
+RVT.US,D,20250430,000000,13.77,13.97,13.5797,13.95,342452,0
+RVT.US,D,20250501,000000,14.005,14.15,13.96,14.06,184886,0
+RVT.US,D,20250502,000000,14.24,14.41,14.11,14.27,186347,0
+RVT.US,D,20250505,000000,14.1878,14.34,14.1213,14.29,163911,0
+RVT.US,D,20250506,000000,14.11,14.29,14.0114,14.17,162749,0
+RVT.US,D,20250507,000000,14.265,14.3,14.0441,14.19,187421,0
+RVT.US,D,20250508,000000,14.32,14.51,14.14,14.34,238022,0
+RVT.US,D,20250509,000000,14.4089,14.48,14.34,14.43,118238,0
+RVT.US,D,20250512,000000,14.905,15.03,14.72,14.99,344629,0
+RVT.US,D,20250513,000000,15.04,15.14,14.98,15.08,199922,0
+RVT.US,D,20250514,000000,15.06,15.1,15.0005,15.05,207038,0
+RVT.US,D,20250515,000000,15,15.12,14.9001,15.03,231639,0
+RVT.US,D,20250516,000000,15.0844,15.14,15.01,15.13,165390,0
+RVT.US,D,20250519,000000,14.8801,14.9834,14.8001,14.98,188514,0
+RVT.US,D,20250520,000000,14.9999,15.05,14.95,15.05,225700,0
+RVT.US,D,20250521,000000,14.9862,15.005,14.6204,14.68,219113,0
+RVT.US,D,20250522,000000,14.68,14.71,14.5,14.62,197288,0
+RVT.US,D,20250523,000000,14.6,14.71,14.4217,14.68,112637,0
+RVT.US,D,20250527,000000,14.9,15.05,14.705,14.99,375444,0
+RVT.US,D,20250528,000000,15.023,15.023,14.75,14.78,229707,0
+RVT.US,D,20250529,000000,14.8578,14.8992,14.74,14.81,142547,0
+RVT.US,D,20250530,000000,14.8,14.8793,14.6801,14.86,198308,0
+RVT.US,D,20250602,000000,14.85,14.85,14.63,14.73,224937,0
+RVT.US,D,20250603,000000,14.81,14.9999,14.7101,14.93,241289,0
+RVT.US,D,20250604,000000,14.83,15,14.82,14.88,238529,0
+RVT.US,D,20250605,000000,14.89,14.97,14.8,14.88,193769,0
+RVT.US,D,20250606,000000,15.02,15.09,14.9512,15.05,201398,0
+RVT.US,D,20250609,000000,15.07,15.2,15.07,15.14,211211,0
+RVT.US,D,20250610,000000,15.18,15.2453,15.09,15.12,281190,0
+RVT.US,D,20250611,000000,15.18,15.3,15.16,15.21,360565,0
+RVT.US,D,20250612,000000,14.88,14.9292,14.76,14.9,169668,0
+RVT.US,D,20250613,000000,14.75,14.845,14.5801,14.62,225853,0
+RVT.US,D,20250616,000000,14.83,14.895,14.66,14.7,196461,0
+RVT.US,D,20250617,000000,14.68,14.8399,14.6,14.67,250062,0
+RVT.US,D,20250618,000000,14.6354,14.75,14.575,14.61,226238,0
+RVT.US,D,20250620,000000,14.65,14.75,14.45,14.49,298290,0
+RVT.US,D,20250623,000000,14.48,14.72,14.41,14.71,370503,0
+RVT.US,D,20250624,000000,14.8,14.985,14.78,14.98,243512,0
+RVT.US,D,20250625,000000,15.05,15.07,14.79,14.83,201853,0
+RVT.US,D,20250626,000000,14.8301,15.1,14.8301,14.97,257982,0
+RVT.US,D,20250627,000000,14.89,15.09,14.85,14.94,485617,0
+RVT.US,D,20250630,000000,14.95,15.09,14.9398,15.05,224177,0
+RVT.US,D,20250701,000000,14.95,15.3499,14.93,15.27,272195,0
+RVT.US,D,20250702,000000,15.2,15.41,15.13,15.41,219510,0
+RVT.US,D,20250703,000000,15.435,15.55,15.35,15.53,155140,0
+RVT.US,D,20250707,000000,15.4487,15.5,15.24,15.33,291313,0
+RVT.US,D,20250708,000000,15.39,15.43,15.29,15.37,225589,0
+RVT.US,D,20250709,000000,15.38,15.4599,15.31,15.43,187539,0
+RVT.US,D,20250710,000000,15.45,15.63,15.39,15.55,263468,0
+RVT.US,D,20250711,000000,15.5,15.54,15.37,15.4,308554,0
+RVT.US,D,20250714,000000,15.37,15.46,15.31,15.44,291708,0
+RVT.US,D,20250715,000000,15.46,15.46,15.16,15.16,334209,0
+RVT.US,D,20250716,000000,15.17,15.32,15.04,15.25,324484,0
+RVT.US,D,20250717,000000,15.22,15.45,15.22,15.41,281385,0
+RVT.US,D,20250718,000000,15.5,15.53,15.265,15.27,582397,0
+RVT.US,D,20250721,000000,15.3101,15.44,15.28,15.31,390559,0
+RVT.US,D,20250722,000000,15.3553,15.42,15.21,15.37,243309,0
+RVT.US,D,20250723,000000,15.4201,15.56,15.4201,15.51,233967,0
+RVT.US,D,20250724,000000,15.51,15.53,15.36,15.37,273975,0
+RVT.US,D,20250725,000000,15.54,15.54,15.37,15.48,271111,0
+RVT.US,D,20250728,000000,15.5,15.55,15.35,15.5,1358533,0
+RVT.US,D,20250729,000000,15.55,15.5799,15.34,15.35,571558,0
+RVT.US,D,20250730,000000,15.41,15.49,15.2,15.27,279660,0
+RVT.US,D,20250731,000000,15.22,15.37,15.15,15.18,319972,0
+RVT.US,D,20250801,000000,15,15.0499,14.78,14.94,302401,0
+RVT.US,D,20250804,000000,14.925,15.25,14.925,15.23,264101,0
+RVT.US,D,20250805,000000,15.26,15.3014,15.1401,15.23,210523,0
+RVT.US,D,20250806,000000,15.26,15.28,15.1915,15.26,193600,0
+RVT.US,D,20250807,000000,15.355,15.3899,15.12,15.15,202020,0
+RVT.US,D,20250808,000000,15.1957,15.2704,15.1579,15.17,162276,0
+RVT.US,D,20250811,000000,15.17,15.2499,15.12,15.17,205398,0
+RVT.US,D,20250812,000000,15.2596,15.6,15.24,15.56,365853,0
+RVT.US,D,20250813,000000,15.62,15.9,15.57,15.86,260095,0
+RVT.US,D,20250814,000000,15.755,15.76,15.5821,15.64,185428,0
+RVT.US,D,20250815,000000,15.64,15.67,15.52,15.53,178552,0
+RVT.US,D,20250818,000000,15.535,15.65,15.4801,15.58,174530,0
+RVT.US,D,20250819,000000,15.61,15.67,15.52,15.55,128650,0
+RVT.US,D,20250820,000000,15.565,15.6299,15.34,15.47,214071,0
+RVT.US,D,20250821,000000,15.38,15.5724,15.38,15.48,264830,0
+RVT.US,D,20250822,000000,15.585,16.04,15.57,15.92,458907,0
+RVT.US,D,20250825,000000,15.93,16.01,15.93,15.99,503441,0
+RVT.US,D,20250826,000000,15.9915,16.12,15.97,16.06,244408,0
+RVT.US,D,20250827,000000,16.0202,16.18,16.0101,16.11,264317,0
+RVT.US,D,20250828,000000,16.21,16.22,16.0701,16.11,204911,0
+RVT.US,D,20250829,000000,16.19,16.22,16.01,16.06,194557,0
+RVT.US,D,20250902,000000,15.78,16.105,15.78,16.05,437633,0
+RVT.US,D,20250903,000000,16.1,16.155,15.95,16.05,331645,0
+RVT.US,D,20250904,000000,16.11,16.165,15.99,16.14,206898,0
+RVT.US,D,20250905,000000,16.2,16.39,16.08,16.36,410118,0
+RVT.US,D,20250908,000000,16.37,16.43,16.25,16.36,237533,0
+RVT.US,D,20250909,000000,16.42,16.42,16.2,16.32,266337,0
+RVT.US,D,20250910,000000,16.3,16.41,16.267,16.3,241845,0
+RVT.US,D,20250911,000000,16.325,16.55,16.3201,16.5,179957,0
+RVT.US,D,20250912,000000,16.24,16.24,16.07,16.08,267535,0
+RVT.US,D,20250915,000000,16.11,16.1999,16.1,16.1,178593,0
+RVT.US,D,20250916,000000,16.09,16.15,15.9601,16.04,220858,0
+RVT.US,D,20250917,000000,16.0937,16.3135,15.965,16.04,304825,0
+RVT.US,D,20250918,000000,16.14,16.375,16.06,16.34,336404,0
+RVT.US,D,20250919,000000,16.41,16.4413,16.2401,16.28,143554,0
+RVT.US,D,20250922,000000,16.2921,16.37,16.26,16.35,204722,0
+RVT.US,D,20250923,000000,16.4,16.5,16.32,16.32,198004,0
+RVT.US,D,20250924,000000,16.34,16.49,16.1107,16.2,241566,0
+RVT.US,D,20250925,000000,16.12,16.15,15.96,15.97,347094,0
+RVT.US,D,20250926,000000,16.068,16.1999,15.9817,16.07,116309,0
+RVT.US,D,20250929,000000,16.1598,16.18,16.05,16.06,125071,0
+RVT.US,D,20250930,000000,16.04,16.18,15.985,16.13,236417,0
+RVT.US,D,20251001,000000,16.13,16.2633,16.0932,16.24,157715,0
+RVT.US,D,20251002,000000,16.35,16.35,16.14,16.24,128297,0
+RVT.US,D,20251003,000000,16.28,16.44,16.26,16.34,148638,0
+RVT.US,D,20251006,000000,16.4401,16.48,16.34,16.34,180692,0
+RVT.US,D,20251007,000000,16.44,16.4825,16.12,16.16,346132,0
+RVT.US,D,20251008,000000,16.32,16.39,16.21,16.38,197959,0
+RVT.US,D,20251009,000000,16.41,16.41,16.09,16.12,301297,0
+RVT.US,D,20251010,000000,16.2051,16.2631,15.63,15.68,376855,0
+RVT.US,D,20251013,000000,15.9577,16.0318,15.83,15.97,147494,0
+RVT.US,D,20251014,000000,15.83,16.2,15.74,16.16,250879,0
+RVT.US,D,20251015,000000,16.1915,16.39,16,16.15,418171,0
+RVT.US,D,20251016,000000,16.195,16.2401,15.91,16,449678,0
+RVT.US,D,20251017,000000,16,16.07,15.81,15.91,291973,0
+RVT.US,D,20251020,000000,16.07,16.2,16.02,16.08,137278,0
+RVT.US,D,20251021,000000,16.13,16.2,16.03,16.06,181159,0
+RVT.US,D,20251022,000000,16.1,16.1713,15.79,15.88,236365,0
+RVT.US,D,20251023,000000,15.935,16.23,15.87,16.18,246150,0
+RVT.US,D,20251024,000000,16.33,16.43,16.25,16.31,188552,0
+RVT.US,D,20251027,000000,16.4999,16.51,16.28,16.32,242073,0
+RVT.US,D,20251028,000000,16.27,16.33,16.16,16.22,185143,0
+RVT.US,D,20251029,000000,16.24,16.3499,15.92,16.05,172292,0
+RVT.US,D,20251030,000000,16.09,16.1225,15.85,15.91,161965,0
+RVT.US,D,20251031,000000,15.935,16.03,15.85,16,177660,0
+RVT.US,D,20251103,000000,16,16,15.8,15.86,200054,0
+RVT.US,D,20251104,000000,15.71,15.8326,15.61,15.71,149005,0
+RVT.US,D,20251105,000000,15.68,15.9992,15.68,15.95,164519,0
+RVT.US,D,20251106,000000,15.96,15.9799,15.69,15.69,186821,0
+RVT.US,D,20251107,000000,15.58,15.805,15.5105,15.78,194949,0
+RVT.US,D,20251110,000000,15.99,16.075,15.8201,15.85,452997,0
+RVT.US,D,20251111,000000,15.925,15.9699,15.84,15.92,158828,0
+RVT.US,D,20251112,000000,15.94,16.05,15.91,15.91,185418,0
+RVT.US,D,20251113,000000,15.84,15.9586,15.49,15.5,317372,0
+RVT.US,D,20251114,000000,15.28,15.63,15.23,15.5,268213,0
+RVT.US,D,20251117,000000,15.49,15.525,15.15,15.2,325299,0
+RVT.US,D,20251118,000000,15.15,15.31,15.06,15.21,240817,0
+RVT.US,D,20251119,000000,15.2101,15.46,15.21,15.25,300850,0
+RVT.US,D,20251120,000000,15.38,15.57,14.97,14.99,446714,0
+RVT.US,D,20251121,000000,15.135,15.49,15.03,15.38,283668,0
+RVT.US,D,20251124,000000,15.47,15.68,15.42,15.66,177652,0
+RVT.US,D,20251125,000000,15.655,16.1,15.655,15.97,310751,0
+RVT.US,D,20251126,000000,15.98,16.24,15.98,16.13,233108,0
+RVT.US,D,20251128,000000,16.1748,16.255,16.14,16.25,84560,0
+RVT.US,D,20251201,000000,16.18,16.26,16.075,16.08,344926,0
+RVT.US,D,20251202,000000,16.2299,16.25,16.04,16.17,260633,0
+RVT.US,D,20251203,000000,16.22,16.4,16.2,16.4,218679,0
+RVT.US,D,20251204,000000,16.41,16.5,16.31,16.31,246390,0
+RVT.US,D,20251205,000000,16.351,16.5,16.3301,16.37,239285,0
+RVT.US,D,20251208,000000,16.53,16.5599,16.38,16.41,429369,0
+RVT.US,D,20251209,000000,16.45,16.58,16.45,16.47,360075,0
+RVT.US,D,20251210,000000,16.46,16.87,16.46,16.87,554383,0
+RVT.US,D,20251211,000000,16.34,16.4979,16.3101,16.39,628235,0
+RVT.US,D,20251212,000000,16.46,16.46,16.09,16.16,373390,0
+RVT.US,D,20251215,000000,16.2,16.22,16.04,16.05,361817,0
+RVT.US,D,20251216,000000,16.01,16.24,15.8802,15.95,239412,0
+RVT.US,D,20251217,000000,15.96,16.086,15.85,15.88,270398,0
+RVT.US,D,20251218,000000,16.1,16.1499,15.9788,16.07,220022,0
+RVT.US,D,20251219,000000,16.535,16.535,16.1,16.22,255514,0
+RVT.US,D,20251222,000000,16.3,16.49,16.26,16.32,277352,0
+RVT.US,D,20251223,000000,16.27,16.33,16.15,16.18,295446,0
+RVT.US,D,20251224,000000,16.25,16.34,16.24,16.32,259756,0
+RVT.US,D,20251226,000000,16.28,16.4,16.25,16.27,141337,0
+RVT.US,D,20251229,000000,16.27,16.31,16.15,16.19,203392,0
+RVT.US,D,20251230,000000,16.21,16.244,16.13,16.14,201603,0
+RVT.US,D,20251231,000000,16.14,16.205,16.1,16.1,301386,0
+RVT.US,D,20260102,000000,16.14,16.23,16.045,16.12,393309,0
+RVT.US,D,20260105,000000,16.17,16.4399,16.16,16.36,425393,0
+RVT.US,D,20260106,000000,16.3601,16.65,16.32,16.61,569794,0
+RVT.US,D,20260107,000000,16.68,16.68,16.5159,16.62,488073,0
+RVT.US,D,20260108,000000,16.6,16.74,16.54,16.74,332209,0
+RVT.US,D,20260109,000000,16.79,16.8799,16.72,16.82,308496,0
+RVT.US,D,20260112,000000,16.84,17.119,16.8,17.03,661037,0
+RVT.US,D,20260113,000000,17.15,17.2,17.01,17.05,626539,0
+RVT.US,D,20260114,000000,17.09,17.17,16.95,17.13,838857,0
+RVT.US,D,20260115,000000,17.13,17.26,17.08,17.21,574682,0
+RVT.US,D,20260116,000000,17.21,17.44,17.21,17.39,2061924,0
+RVT.US,D,20260120,000000,17.24,17.31,17.08,17.12,509854,0
+RVT.US,D,20260121,000000,17.15,17.47,17.13,17.43,554444,0
+RVT.US,D,20260122,000000,17.5899,17.59,17.45,17.5,402252,0
+RVT.US,D,20260123,000000,17.5396,17.5699,17.36,17.46,367183,0
+RVT.US,D,20260126,000000,17.52,17.63,17.52,17.6,451132,0
+RVT.US,D,20260127,000000,17.66,17.6789,17.43,17.51,464470,0
+RVT.US,D,20260128,000000,17.57,17.705,17.44,17.46,314584,0
+RVT.US,D,20260129,000000,17.62,17.62,17.3,17.45,216109,0
+RVT.US,D,20260130,000000,17.4752,17.488,17.22,17.37,300165,0
+RVT.US,D,20260202,000000,17.28,17.6695,17.241,17.48,371864,0
+RVT.US,D,20260203,000000,17.6299,17.69,17.32,17.52,592559,0
+RVT.US,D,20260204,000000,17.56,17.61,17.24,17.46,349875,0
+RVT.US,D,20260205,000000,17.46,17.58,17.285,17.32,474046,0
+RVT.US,D,20260206,000000,17.51,17.88,17.49,17.87,481865,0
+RVT.US,D,20260209,000000,17.87,18.15,17.7562,18.12,400195,0
+RVT.US,D,20260210,000000,18.14,18.28,18.09,18.18,345538,0
+RVT.US,D,20260211,000000,18.255,18.35,17.93,18.17,377084,0
+RVT.US,D,20260212,000000,18.3,18.35,17.75,17.99,218034,0
+RVT.US,D,20260213,000000,18.08,18.43,18.02,18.37,370238,0
+RVT.US,D,20260217,000000,18.37,18.51,18.26,18.47,303676,0
+RVT.US,D,20260218,000000,18.6,18.73,18.49,18.6,473731,0
diff --git a/daily/us/nyse stocks/2/rwem.us.txt b/daily/us/nyse stocks/2/rwem.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..900d8dd587ea362c79db0a10402f0772bd2deec4
--- /dev/null
+++ b/daily/us/nyse stocks/2/rwem.us.txt	
@@ -0,0 +1,1030 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RWEM.US,D,20211217,000000,22.5923,22.5923,22.5923,22.5923,35.542,0
+RWEM.US,D,20211220,000000,22.2925,22.2925,22.2925,22.2925,55.5344,0
+RWEM.US,D,20211221,000000,22.6354,22.6354,22.4383,22.4383,690.848,0
+RWEM.US,D,20211222,000000,22.595,22.595,22.595,22.595,17.771,0
+RWEM.US,D,20211223,000000,22.7372,22.7372,22.7372,22.7372,53.313,0
+RWEM.US,D,20211227,000000,22.8921,22.8921,22.8354,22.8354,111.068,0
+RWEM.US,D,20211228,000000,22.8074,22.8074,22.8074,22.8074,12.2175,0
+RWEM.US,D,20211229,000000,22.7572,22.7572,22.7572,22.7572,1.11068,0
+RWEM.US,D,20211230,000000,22.8916,22.8916,22.8916,22.8916,2.22137,0
+RWEM.US,D,20211231,000000,23.0757,23.0757,22.8179,22.8179,122.175,0
+RWEM.US,D,20220103,000000,22.9515,22.9515,22.9515,22.9515,1.11068,0
+RWEM.US,D,20220104,000000,22.9047,22.9047,22.8322,22.8322,3162.13,0
+RWEM.US,D,20220105,000000,22.5345,22.5345,22.5345,22.5345,5.55344,0
+RWEM.US,D,20220106,000000,22.6256,22.6256,22.5334,22.5334,4169.52,0
+RWEM.US,D,20220107,000000,22.7831,22.7831,22.7831,22.7831,3.33206,0
+RWEM.US,D,20220110,000000,22.8118,22.8118,22.8118,22.8118,1.11068,0
+RWEM.US,D,20220111,000000,23.1072,23.1072,23.1072,23.1072,1.11068,0
+RWEM.US,D,20220112,000000,23.4448,23.4448,23.4251,23.4251,4671.55,0
+RWEM.US,D,20220113,000000,23.1838,23.1838,23.1838,23.1838,252.126,0
+RWEM.US,D,20220114,000000,23.0217,23.102,23.0217,23.102,1840.41,0
+RWEM.US,D,20220118,000000,22.8147,22.8147,22.8147,22.8147,1.11068,0
+RWEM.US,D,20220119,000000,23.0757,23.0757,22.9487,22.9487,2614.56,0
+RWEM.US,D,20220120,000000,23.1117,23.1117,22.8515,22.8515,196.591,0
+RWEM.US,D,20220121,000000,22.7967,22.7967,22.5515,22.5515,1309413,0
+RWEM.US,D,20220124,000000,22.1819,22.1819,22.1819,22.1819,1.11068,0
+RWEM.US,D,20220125,000000,22.1658,22.1658,22.1658,22.1658,2.22137,0
+RWEM.US,D,20220126,000000,22.3106,22.4635,21.9371,21.9371,16950.2,0
+RWEM.US,D,20220127,000000,21.7912,21.7912,21.7912,21.7912,1.11068,0
+RWEM.US,D,20220128,000000,21.8243,21.8243,21.7981,21.7981,7661.53,0
+RWEM.US,D,20220131,000000,22.2205,22.3434,22.2205,22.3434,229.912,0
+RWEM.US,D,20220201,000000,22.2114,22.4185,22.1934,22.3799,7872.56,0
+RWEM.US,D,20220202,000000,22.5114,22.5114,22.5114,22.5114,46.6489,0
+RWEM.US,D,20220203,000000,22.2727,22.2727,22.2727,22.2727,55.5344,0
+RWEM.US,D,20220204,000000,22.354,22.354,22.354,22.354,711.951,0
+RWEM.US,D,20220207,000000,22.4095,22.5716,22.4095,22.4928,961.856,0
+RWEM.US,D,20220208,000000,22.5085,22.6346,22.4996,22.6346,34828.9,0
+RWEM.US,D,20220209,000000,22.7877,23.0128,22.6525,22.956,4930.34,0
+RWEM.US,D,20220210,000000,22.8124,22.8124,22.8124,22.8124,2.22137,0
+RWEM.US,D,20220211,000000,23.0217,23.0397,22.5755,22.5755,1189.54,0
+RWEM.US,D,20220214,000000,22.5356,22.5626,22.4637,22.4637,1430.56,0
+RWEM.US,D,20220215,000000,22.8662,22.8662,22.8662,22.8662,2.22137,0
+RWEM.US,D,20220216,000000,22.9716,22.9716,22.9716,22.9716,1.11068,0
+RWEM.US,D,20220217,000000,22.7336,22.9227,22.633,22.633,2825.59,0
+RWEM.US,D,20220218,000000,22.5755,22.5755,22.5755,22.5755,1.11068,0
+RWEM.US,D,20220222,000000,22.1304,22.277,22.1034,22.277,4386.11,0
+RWEM.US,D,20220223,000000,22.0288,22.0288,22.0288,22.0288,1.11068,0
+RWEM.US,D,20220224,000000,21.8476,21.8476,21.7162,21.7162,2860.02,0
+RWEM.US,D,20220225,000000,21.9838,21.9838,21.9838,21.9838,11.1068,0
+RWEM.US,D,20220228,000000,21.6458,21.6458,21.6458,21.6458,11.1068,0
+RWEM.US,D,20220301,000000,21.032,21.1773,21.032,21.1773,3181.01,0
+RWEM.US,D,20220302,000000,21.0769,21.1797,21.0769,21.1797,6173.21,0
+RWEM.US,D,20220303,000000,20.8158,20.9722,20.8158,20.9722,1572.73,0
+RWEM.US,D,20220304,000000,20.9419,20.9419,20.3387,20.4649,13468.2,0
+RWEM.US,D,20220307,000000,19.9966,19.9966,19.7702,19.7702,2113.64,0
+RWEM.US,D,20220308,000000,19.7605,19.7605,19.7605,19.7605,1.11068,0
+RWEM.US,D,20220309,000000,20.0867,20.1904,20.0867,20.1904,11768.8,0
+RWEM.US,D,20220310,000000,20.0152,20.0152,20.0152,20.0152,109.958,0
+RWEM.US,D,20220311,000000,19.9778,19.9778,19.7223,19.7223,194.37,0
+RWEM.US,D,20220314,000000,19.2912,19.2912,19.2912,19.2912,1.11068,0
+RWEM.US,D,20220315,000000,19.0692,19.2096,19.0423,19.2096,10076.1,0
+RWEM.US,D,20220316,000000,20.3387,20.4983,20.1586,20.4983,12224.2,0
+RWEM.US,D,20220317,000000,20.5323,20.5333,20.3928,20.5333,2527.92,0
+RWEM.US,D,20220318,000000,20.3387,20.7864,20.3387,20.7864,8393.47,0
+RWEM.US,D,20220321,000000,20.6358,20.7169,20.4467,20.5481,4100.66,0
+RWEM.US,D,20220322,000000,20.8158,20.8655,20.7349,20.8632,6857.39,0
+RWEM.US,D,20220323,000000,20.6358,20.7349,20.6351,20.6351,12394.1,0
+RWEM.US,D,20220324,000000,20.5459,20.7035,20.5459,20.7035,182.153,0
+RWEM.US,D,20220325,000000,20.5704,20.5704,20.5704,20.5704,9.9962,0
+RWEM.US,D,20220328,000000,20.4378,20.5548,20.4378,20.5548,1129.57,0
+RWEM.US,D,20220329,000000,20.7619,20.8297,20.7078,20.8297,7891.44,0
+RWEM.US,D,20220330,000000,20.9056,20.9056,20.9056,20.9056,49.981,0
+RWEM.US,D,20220331,000000,20.6758,20.6758,20.6758,20.6758,39.9848,0
+RWEM.US,D,20220401,000000,20.8474,20.8754,20.8474,20.8754,25625.8,0
+RWEM.US,D,20220404,000000,21.1821,21.1821,21.1821,21.1821,5.55344,0
+RWEM.US,D,20220405,000000,20.8316,20.8316,20.8316,20.8316,122.175,0
+RWEM.US,D,20220406,000000,20.5373,20.5373,20.5373,20.5373,5.55344,0
+RWEM.US,D,20220407,000000,20.1677,20.3818,20.1496,20.3818,1052.93,0
+RWEM.US,D,20220408,000000,20.3207,21.3381,20.3207,20.5188,6584.16,0
+RWEM.US,D,20220411,000000,20.2818,20.2818,20.2818,20.2818,246.572,0
+RWEM.US,D,20220412,000000,20.3183,20.3183,20.3183,20.3183,3.33206,0
+RWEM.US,D,20220413,000000,20.3567,20.5849,20.3567,20.5849,694.18,0
+RWEM.US,D,20220414,000000,20.4439,20.4439,20.4439,20.4439,13.3282,0
+RWEM.US,D,20220418,000000,20.3712,20.3712,20.3712,20.3712,43.3168,0
+RWEM.US,D,20220419,000000,20.5035,20.5035,20.5035,20.5035,55.5344,0
+RWEM.US,D,20220420,000000,20.3842,20.3842,20.3842,20.3842,2.22137,0
+RWEM.US,D,20220421,000000,20.1114,20.1114,20.1114,20.1114,2.22137,0
+RWEM.US,D,20220422,000000,20.0014,20.0014,20.0014,20.0014,2.22137,0
+RWEM.US,D,20220426,000000,19.5374,19.5555,19.419,19.419,1791.54,0
+RWEM.US,D,20220427,000000,19.5915,19.7082,19.5734,19.7082,1649.37,0
+RWEM.US,D,20220428,000000,19.798,19.798,19.798,19.798,13.3282,0
+RWEM.US,D,20220429,000000,19.9066,19.9066,19.6131,19.6131,517.581,0
+RWEM.US,D,20220502,000000,19.5579,19.5579,19.5579,19.5579,2.22137,0
+RWEM.US,D,20220503,000000,19.8473,19.8473,19.8473,19.8473,2.22137,0
+RWEM.US,D,20220504,000000,20.11,20.11,20.11,20.11,88.8551,0
+RWEM.US,D,20220505,000000,19.3844,19.5604,19.3754,19.5604,2808.93,0
+RWEM.US,D,20220506,000000,19.5924,19.5924,19.5924,19.5924,2.22137,0
+RWEM.US,D,20220509,000000,19.2223,19.2223,19.0242,19.0585,890.772,0
+RWEM.US,D,20220510,000000,19.1052,19.3046,19.0872,19.3046,542.016,0
+RWEM.US,D,20220511,000000,19.1577,19.1577,19.1577,19.1577,68.8627,0
+RWEM.US,D,20220512,000000,19.0692,19.4294,18.7901,19.2402,9970.65,0
+RWEM.US,D,20220513,000000,19.3641,19.3641,19.3641,19.3641,2.22137,0
+RWEM.US,D,20220516,000000,19.4474,19.4474,19.3446,19.3446,278.782,0
+RWEM.US,D,20220517,000000,19.8165,19.8165,19.7092,19.7092,555.344,0
+RWEM.US,D,20220518,000000,19.5374,19.5644,19.3011,19.3011,2754.5,0
+RWEM.US,D,20220519,000000,19.7085,19.7085,19.7085,19.7085,11.1068,0
+RWEM.US,D,20220520,000000,19.7007,19.7007,19.7007,19.7007,11.1068,0
+RWEM.US,D,20220523,000000,19.9426,19.9939,19.9426,19.9939,113921,0
+RWEM.US,D,20220524,000000,19.668,19.668,19.668,19.668,4.44275,0
+RWEM.US,D,20220525,000000,19.6005,19.6936,19.5195,19.6936,1554.96,0
+RWEM.US,D,20220526,000000,19.8721,19.8721,19.8721,19.8721,4.44275,0
+RWEM.US,D,20220527,000000,19.9426,20.0992,19.9246,20.0992,2319.11,0
+RWEM.US,D,20220531,000000,20.3297,20.3297,20.0776,20.1044,666.413,0
+RWEM.US,D,20220601,000000,20.0039,20.0039,20.0039,20.0039,4.44275,0
+RWEM.US,D,20220602,000000,20.4131,20.4131,20.4131,20.4131,4.44275,0
+RWEM.US,D,20220603,000000,20.1316,20.1316,20.1316,20.1316,4.44275,0
+RWEM.US,D,20220606,000000,20.2137,20.2137,20.2137,20.2137,104.404,0
+RWEM.US,D,20220607,000000,20.3928,20.4918,20.3804,20.3804,543.127,0
+RWEM.US,D,20220608,000000,20.3838,20.3838,20.1708,20.1708,1556.07,0
+RWEM.US,D,20220609,000000,19.7251,19.7251,19.7251,19.7251,1.11068,0
+RWEM.US,D,20220610,000000,19.4243,19.4243,19.4243,19.4243,1.11068,0
+RWEM.US,D,20220613,000000,18.9961,18.9961,18.9961,18.9961,1.11068,0
+RWEM.US,D,20220614,000000,19.121,19.121,19.121,19.121,93974.3,0
+RWEM.US,D,20220615,000000,19.2493,19.4157,19.1143,19.4157,891.883,0
+RWEM.US,D,20220616,000000,18.8082,18.8082,18.789,18.789,82054.3,0
+RWEM.US,D,20220617,000000,18.8711,18.8711,18.61,18.7782,6678.57,0
+RWEM.US,D,20220621,000000,18.9162,18.9162,18.7451,18.8961,1723.78,0
+RWEM.US,D,20220622,000000,18.5561,18.6673,18.5561,18.6673,264.344,0
+RWEM.US,D,20220623,000000,18.5417,18.5417,18.5417,18.5417,1.11068,0
+RWEM.US,D,20220624,000000,18.8085,18.8085,18.8085,18.8085,1.11068,0
+RWEM.US,D,20220627,000000,18.966,18.966,18.966,18.966,1.11068,0
+RWEM.US,D,20220628,000000,18.9649,18.9649,18.9649,18.9649,1.11068,0
+RWEM.US,D,20220629,000000,18.918,18.918,18.918,18.918,1.11068,0
+RWEM.US,D,20220630,000000,18.538,18.8124,18.538,18.8124,3655.27,0
+RWEM.US,D,20220701,000000,18.6358,18.6358,18.6358,18.6358,1.11068,0
+RWEM.US,D,20220705,000000,18.5329,18.5329,18.5329,18.5329,53.313,0
+RWEM.US,D,20220706,000000,18.4184,18.4184,18.4184,18.4184,1.11068,0
+RWEM.US,D,20220707,000000,18.7092,18.7364,18.7092,18.7364,1811.53,0
+RWEM.US,D,20220708,000000,18.7991,18.7991,18.7911,18.7911,584.222,0
+RWEM.US,D,20220711,000000,18.493,18.5561,18.4727,18.4727,2805.6,0
+RWEM.US,D,20220712,000000,18.3472,18.3472,18.3472,18.3472,1.11068,0
+RWEM.US,D,20220713,000000,18.3219,18.3759,18.3219,18.3231,5084.73,0
+RWEM.US,D,20220714,000000,18.1329,18.2928,18.1329,18.2928,1292.84,0
+RWEM.US,D,20220715,000000,18.493,18.5041,18.493,18.5041,986.291,0
+RWEM.US,D,20220718,000000,19.4023,19.5014,18.6386,18.6386,3996.25,0
+RWEM.US,D,20220719,000000,19.0153,19.0963,19.0153,19.0871,1775.99,0
+RWEM.US,D,20220720,000000,18.9882,19.2583,18.9882,19.1281,9838.48,0
+RWEM.US,D,20220721,000000,19.2334,19.2334,19.2334,19.2334,11.1068,0
+RWEM.US,D,20220722,000000,19.2943,19.4654,19.1609,19.1609,1999.24,0
+RWEM.US,D,20220725,000000,19.1232,19.245,19.1232,19.245,2460.17,0
+RWEM.US,D,20220726,000000,19.1864,19.1864,19.0423,19.1265,5855.55,0
+RWEM.US,D,20220727,000000,19.5536,19.5536,19.5536,19.5536,3.33206,0
+RWEM.US,D,20220728,000000,19.5738,19.5738,19.5738,19.5738,3.33206,0
+RWEM.US,D,20220729,000000,19.6184,19.6184,19.5959,19.5959,222.137,0
+RWEM.US,D,20220801,000000,19.4256,19.4256,19.4256,19.4256,3.33206,0
+RWEM.US,D,20220802,000000,19.2636,19.2636,19.2636,19.2636,3.33206,0
+RWEM.US,D,20220803,000000,19.253,19.253,19.253,19.253,3.33206,0
+RWEM.US,D,20220804,000000,19.2853,19.2853,19.2408,19.2408,112.179,0
+RWEM.US,D,20220805,000000,19.3034,19.3938,19.3034,19.3938,486.481,0
+RWEM.US,D,20220808,000000,19.6385,19.6385,19.6385,19.6385,6.66413,0
+RWEM.US,D,20220809,000000,19.5915,19.5915,19.5796,19.5796,625.318,0
+RWEM.US,D,20220810,000000,19.9029,19.9029,19.9029,19.9029,66.6413,0
+RWEM.US,D,20220811,000000,19.8706,20.0118,19.8706,20.0118,11801,0
+RWEM.US,D,20220812,000000,20.0057,20.1972,20.0057,20.1972,555.344,0
+RWEM.US,D,20220815,000000,20.0597,20.0899,19.9561,20.0899,2125.85,0
+RWEM.US,D,20220816,000000,20.0776,20.094,20.0776,20.0783,704.176,0
+RWEM.US,D,20220817,000000,20.0368,20.0368,20.0368,20.0368,1.11068,0
+RWEM.US,D,20220818,000000,19.8181,19.8181,19.8181,19.8181,56.6451,0
+RWEM.US,D,20220819,000000,19.7445,19.7715,19.7445,19.7544,18920.5,0
+RWEM.US,D,20220822,000000,19.5824,19.6593,19.5824,19.6593,334.317,0
+RWEM.US,D,20220823,000000,19.8615,19.8615,19.8109,19.8109,604.214,0
+RWEM.US,D,20220824,000000,19.7817,19.7817,19.7817,19.7817,3.33206,0
+RWEM.US,D,20220825,000000,19.9597,20.0184,19.9597,20.0184,1835.96,0
+RWEM.US,D,20220826,000000,19.0872,20.0326,18.8892,19.6988,6814.07,0
+RWEM.US,D,20220829,000000,19.7146,19.7146,19.7146,19.7146,1.11068,0
+RWEM.US,D,20220830,000000,19.5463,19.5464,19.3123,19.433,2601.23,0
+RWEM.US,D,20220831,000000,19.4105,19.4105,19.4105,19.4105,2.22137,0
+RWEM.US,D,20220901,000000,19.1683,19.2651,19.1683,19.2651,17959.8,0
+RWEM.US,D,20220902,000000,19.2284,19.2284,19.2284,19.2284,2.22137,0
+RWEM.US,D,20220906,000000,19.3034,19.4204,19.1683,19.2237,11575.6,0
+RWEM.US,D,20220907,000000,19.1953,19.3949,19.1953,19.3949,188.817,0
+RWEM.US,D,20220908,000000,19.3031,19.3031,19.3031,19.3031,77.7482,0
+RWEM.US,D,20220909,000000,19.4641,19.4641,19.4641,19.4641,3.33206,0
+RWEM.US,D,20220912,000000,19.643,19.6859,19.643,19.6859,118.843,0
+RWEM.US,D,20220913,000000,19.3754,19.4204,19.1581,19.1581,4991.43,0
+RWEM.US,D,20220914,000000,19.3844,19.4744,19.3303,19.3509,2989.97,0
+RWEM.US,D,20220915,000000,19.0918,19.0918,19.0918,19.0918,3.33206,0
+RWEM.US,D,20220916,000000,18.9983,18.9983,18.9983,18.9983,3.33206,0
+RWEM.US,D,20220919,000000,19.0325,19.0325,19.0325,19.0325,72.1947,0
+RWEM.US,D,20220920,000000,18.9319,18.9319,18.9319,18.9319,323.21,0
+RWEM.US,D,20220921,000000,18.853,18.853,18.853,18.853,2.22137,0
+RWEM.US,D,20220922,000000,18.8351,18.8659,18.8351,18.8659,216.584,0
+RWEM.US,D,20220923,000000,18.457,18.457,18.3507,18.3507,111.068,0
+RWEM.US,D,20220926,000000,18.0248,18.0248,17.9387,17.9387,114.4,0
+RWEM.US,D,20220927,000000,17.8942,17.8942,17.8942,17.8942,109.958,0
+RWEM.US,D,20220928,000000,17.7367,17.921,17.7188,17.921,925.204,0
+RWEM.US,D,20220929,000000,17.6017,17.6438,17.5387,17.6438,1231.75,0
+RWEM.US,D,20220930,000000,17.6557,17.6557,17.5882,17.5882,1119.57,0
+RWEM.US,D,20221003,000000,17.8627,17.8872,17.8268,17.8872,2001.46,0
+RWEM.US,D,20221004,000000,18.3955,18.3955,18.3955,18.3955,109.958,0
+RWEM.US,D,20221005,000000,18.1329,18.2799,18.1329,18.2799,161.049,0
+RWEM.US,D,20221006,000000,18.2859,18.2859,18.2453,18.2453,515.359,0
+RWEM.US,D,20221007,000000,17.9978,17.9978,17.8538,17.8779,2966.65,0
+RWEM.US,D,20221010,000000,17.7457,17.7457,17.6507,17.6507,266.565,0
+RWEM.US,D,20221011,000000,17.3848,17.3848,17.3848,17.3848,108.847,0
+RWEM.US,D,20221012,000000,17.3726,17.3726,17.3726,17.3726,117.733,0
+RWEM.US,D,20221013,000000,16.9984,17.5983,16.9984,17.5983,4126.21,0
+RWEM.US,D,20221014,000000,17.8987,17.8987,17.4395,17.4395,22132.7,0
+RWEM.US,D,20221017,000000,17.7952,17.7952,17.7815,17.7815,152.164,0
+RWEM.US,D,20221018,000000,17.7844,17.7844,17.7844,17.7844,23.3244,0
+RWEM.US,D,20221019,000000,17.5656,17.59,17.5656,17.59,729.722,0
+RWEM.US,D,20221020,000000,17.7548,17.9618,17.6625,17.6625,2544.58,0
+RWEM.US,D,20221021,000000,17.5387,17.8907,17.5387,17.8907,1464.99,0
+RWEM.US,D,20221024,000000,17.3005,17.3005,17.3005,17.3005,2.22137,0
+RWEM.US,D,20221025,000000,17.4534,17.4534,17.4534,17.4534,22.2137,0
+RWEM.US,D,20221026,000000,17.6299,17.6299,17.6299,17.6299,28.8779,0
+RWEM.US,D,20221027,000000,17.4825,17.4825,17.4825,17.4825,3.33206,0
+RWEM.US,D,20221028,000000,17.3496,17.3496,17.3496,17.3496,16.6603,0
+RWEM.US,D,20221031,000000,17.1191,17.1191,17.1191,17.1191,16.6603,0
+RWEM.US,D,20221101,000000,17.2746,17.2746,17.2746,17.2746,2.22137,0
+RWEM.US,D,20221102,000000,17.1628,17.1628,17.1628,17.1628,1.11068,0
+RWEM.US,D,20221103,000000,17.29,17.29,17.29,17.29,16.6603,0
+RWEM.US,D,20221104,000000,17.8987,17.9759,17.8987,17.9759,480.928,0
+RWEM.US,D,20221107,000000,17.9601,17.9601,17.9601,17.9601,16.6603,0
+RWEM.US,D,20221108,000000,17.9528,18.1689,17.9528,18.0248,5572.32,0
+RWEM.US,D,20221109,000000,17.6956,17.6956,17.6956,17.6956,16.6603,0
+RWEM.US,D,20221110,000000,18.1579,18.1579,18.1579,18.1579,2.22137,0
+RWEM.US,D,20221111,000000,18.3635,18.3635,18.3635,18.3635,16.6603,0
+RWEM.US,D,20221114,000000,18.178,18.1781,18.1474,18.1474,261.011,0
+RWEM.US,D,20221115,000000,18.3084,18.3084,18.3084,18.3084,5553.44,0
+RWEM.US,D,20221116,000000,18.1788,18.1788,18.1788,18.1788,26.6565,0
+RWEM.US,D,20221117,000000,18.1506,18.1506,18.1506,18.1506,16.6603,0
+RWEM.US,D,20221118,000000,18.0435,18.0435,18.0435,18.0435,2.22137,0
+RWEM.US,D,20221121,000000,18.0159,18.1239,18.0159,18.0362,1694.91,0
+RWEM.US,D,20221122,000000,18.2859,18.3759,18.2735,18.2735,1671.58,0
+RWEM.US,D,20221123,000000,18.3819,18.3819,18.3819,18.3819,16.6603,0
+RWEM.US,D,20221125,000000,18.367,18.3918,18.367,18.3918,127.729,0
+RWEM.US,D,20221128,000000,18.5132,18.5132,18.401,18.401,283.225,0
+RWEM.US,D,20221129,000000,18.6065,18.6065,18.6065,18.6065,2.22137,0
+RWEM.US,D,20221130,000000,19.096,19.096,19.096,19.096,16.6603,0
+RWEM.US,D,20221201,000000,18.986,18.986,18.986,18.986,16.6603,0
+RWEM.US,D,20221202,000000,18.9479,18.9479,18.9479,18.9479,16.6603,0
+RWEM.US,D,20221205,000000,18.6254,18.6254,18.6254,18.6254,273.229,0
+RWEM.US,D,20221206,000000,18.557,18.557,18.557,18.557,3.33206,0
+RWEM.US,D,20221207,000000,18.6011,18.6731,18.5926,18.5926,1369.47,0
+RWEM.US,D,20221208,000000,18.6018,18.6018,18.6018,18.6018,3.33206,0
+RWEM.US,D,20221209,000000,18.5831,18.5831,18.5121,18.5121,815.245,0
+RWEM.US,D,20221212,000000,18.5677,18.5677,18.5677,18.5677,3.33206,0
+RWEM.US,D,20221213,000000,18.6368,18.6368,18.6368,18.6368,3.33206,0
+RWEM.US,D,20221214,000000,18.629,18.629,18.629,18.629,2.22137,0
+RWEM.US,D,20221215,000000,18.416,18.416,18.416,18.416,3.33206,0
+RWEM.US,D,20221216,000000,18.4098,18.4098,18.4098,18.4098,3.33206,0
+RWEM.US,D,20221219,000000,18.3279,18.3279,18.3279,18.3279,3.33206,0
+RWEM.US,D,20221220,000000,18.394,18.493,18.3422,18.3422,2877.79,0
+RWEM.US,D,20221221,000000,18.4064,18.4064,18.4064,18.4064,14.4389,0
+RWEM.US,D,20221222,000000,18.2088,18.2088,18.2088,18.2088,2.22137,0
+RWEM.US,D,20221223,000000,18.1464,18.1689,18.1464,18.1543,2000.35,0
+RWEM.US,D,20221227,000000,18.4299,18.4299,18.4299,18.4299,5553.44,0
+RWEM.US,D,20221228,000000,18.0985,18.0985,18.0985,18.0985,10.5249,0
+RWEM.US,D,20221229,000000,18.3411,18.3411,18.3411,18.3411,2.10498,0
+RWEM.US,D,20221230,000000,18.195,18.2283,18.195,18.2283,212.603,0
+RWEM.US,D,20230103,000000,18.1523,18.1523,18.1523,18.1523,3.15747,0
+RWEM.US,D,20230104,000000,18.3892,18.3892,18.3892,18.3892,2.10498,0
+RWEM.US,D,20230105,000000,18.2044,18.2361,18.1759,18.2361,651.491,0
+RWEM.US,D,20230106,000000,18.6329,18.6329,18.6329,18.6329,2.10498,0
+RWEM.US,D,20230109,000000,18.784,18.784,18.6882,18.6882,809.365,0
+RWEM.US,D,20230110,000000,18.8093,18.8093,18.8093,18.8093,1.05249,0
+RWEM.US,D,20230111,000000,18.8505,18.8696,18.849,18.849,52624.5,0
+RWEM.US,D,20230112,000000,18.6272,18.6272,18.6272,18.6272,56.8344,0
+RWEM.US,D,20230113,000000,20.2662,20.2662,18.7222,18.7222,2509.13,0
+RWEM.US,D,20230117,000000,18.7222,18.7222,18.3851,18.6937,411.523,0
+RWEM.US,D,20230118,000000,18.9456,18.9456,18.3944,18.5275,3343.76,0
+RWEM.US,D,20230119,000000,18.6415,18.784,18.29,18.7325,10931.1,0
+RWEM.US,D,20230120,000000,18.8686,18.8686,18.8686,18.8686,105.249,0
+RWEM.US,D,20230123,000000,18.8505,19.0121,18.7746,18.9313,4869.87,0
+RWEM.US,D,20230124,000000,18.8505,18.9265,18.841,18.9065,5059.32,0
+RWEM.US,D,20230125,000000,18.803,18.9028,18.7555,18.9028,2568.07,0
+RWEM.US,D,20230126,000000,19.0881,19.0881,18.955,19.0226,7625.29,0
+RWEM.US,D,20230127,000000,19.0215,19.0215,18.7935,18.9218,20787.7,0
+RWEM.US,D,20230130,000000,18.8221,18.8221,18.6653,18.6653,2111.29,0
+RWEM.US,D,20230131,000000,18.67,18.7983,18.67,18.7983,2402.83,0
+RWEM.US,D,20230201,000000,19.0024,19.1118,18.9738,19.1118,2420.72,0
+RWEM.US,D,20230202,000000,18.8221,18.8696,18.8221,18.8491,927.243,0
+RWEM.US,D,20230203,000000,18.6557,18.6557,18.6557,18.6557,2.10498,0
+RWEM.US,D,20230206,000000,18.5512,18.6368,18.5512,18.6368,210.498,0
+RWEM.US,D,20230207,000000,18.594,18.8051,18.594,18.8051,3179.57,0
+RWEM.US,D,20230208,000000,18.7365,18.7555,18.6415,18.689,13157.1,0
+RWEM.US,D,20230209,000000,18.7175,18.9456,18.7128,18.7128,19094.2,0
+RWEM.US,D,20230210,000000,18.5275,18.5275,18.48,18.48,422.048,0
+RWEM.US,D,20230213,000000,18.6225,18.6225,18.6225,18.6225,105.249,0
+RWEM.US,D,20230214,000000,18.5275,18.556,18.4894,18.556,637.809,0
+RWEM.US,D,20230215,000000,18.4135,18.4667,18.3279,18.4667,906.194,0
+RWEM.US,D,20230216,000000,18.499,18.5369,18.404,18.5369,527.297,0
+RWEM.US,D,20230217,000000,18.3754,18.3754,18.3754,18.3754,14.7348,0
+RWEM.US,D,20230221,000000,18.2994,18.309,18.2044,18.2044,3010.12,0
+RWEM.US,D,20230222,000000,18.3754,18.3754,18.29,18.29,420.996,0
+RWEM.US,D,20230223,000000,18.3565,18.4135,18.3565,18.4135,210.498,0
+RWEM.US,D,20230224,000000,18.1569,18.1569,18.1569,18.1569,420.996,0
+RWEM.US,D,20230227,000000,18.48,18.48,18.3754,18.3754,420.996,0
+RWEM.US,D,20230228,000000,18.3659,18.366,18.2615,18.2615,8167.32,0
+RWEM.US,D,20230301,000000,18.803,18.803,18.48,18.5085,1883.95,0
+RWEM.US,D,20230302,000000,18.2615,18.5465,18.2615,18.5465,3158.52,0
+RWEM.US,D,20230303,000000,18.632,18.632,18.632,18.632,1.05249,0
+RWEM.US,D,20230306,000000,18.518,18.6605,18.518,18.6035,877.776,0
+RWEM.US,D,20230307,000000,18.67,18.67,18.4278,18.4278,635.704,0
+RWEM.US,D,20230308,000000,18.575,18.575,18.5085,18.5418,424.153,0
+RWEM.US,D,20230309,000000,18.366,18.366,17.7673,18.1522,4648.84,0
+RWEM.US,D,20230310,000000,18.3375,18.3375,18.0666,18.0666,1476.64,0
+RWEM.US,D,20230313,000000,18.2519,18.2804,18.2187,18.2187,921.981,0
+RWEM.US,D,20230314,000000,18.1759,18.1854,18.1392,18.1392,422.048,0
+RWEM.US,D,20230315,000000,17.5773,17.7341,17.5773,17.7341,1058.8,0
+RWEM.US,D,20230316,000000,17.9194,18.0572,17.8244,18.0572,1321.92,0
+RWEM.US,D,20230317,000000,17.9194,17.9194,17.7864,17.8672,3064.85,0
+RWEM.US,D,20230320,000000,17.7198,18.0144,17.6534,17.6961,22736.9,0
+RWEM.US,D,20230321,000000,17.6723,17.7247,17.6723,17.7247,1578.73,0
+RWEM.US,D,20230322,000000,17.8148,18.0144,17.5773,17.7658,16650.3,0
+RWEM.US,D,20230323,000000,18.0429,18.0429,17.9051,17.9051,2315.47,0
+RWEM.US,D,20230324,000000,17.7673,17.9241,17.7389,17.9241,710.43,0
+RWEM.US,D,20230327,000000,17.8434,17.9051,17.8434,17.9051,632.546,0
+RWEM.US,D,20230328,000000,18.0714,18.1617,18.0714,18.1617,1556.63,0
+RWEM.US,D,20230329,000000,18.0904,18.2187,18.0904,18.2187,420.996,0
+RWEM.US,D,20230330,000000,18.48,18.48,18.4278,18.4278,420.996,0
+RWEM.US,D,20230331,000000,18.2472,18.2472,18.2472,18.2472,3.15747,0
+RWEM.US,D,20230403,000000,18.2994,18.4182,18.1475,18.4182,6032.87,0
+RWEM.US,D,20230404,000000,18.48,18.5037,18.4135,18.5037,68400.2,0
+RWEM.US,D,20230405,000000,18.48,18.5275,18.4372,18.4372,1347.18,0
+RWEM.US,D,20230406,000000,18.5085,18.5597,18.4705,18.5597,5812.9,0
+RWEM.US,D,20230410,000000,18.404,18.5132,18.404,18.5132,339.954,0
+RWEM.US,D,20230411,000000,18.7078,18.7078,18.7078,18.7078,3.15747,0
+RWEM.US,D,20230412,000000,18.765,19.0025,18.7413,18.7413,3163.78,0
+RWEM.US,D,20230413,000000,19.164,19.164,18.8885,18.9503,1027.23,0
+RWEM.US,D,20230414,000000,18.7271,18.7271,18.7128,18.7128,215.76,0
+RWEM.US,D,20230417,000000,18.936,18.936,18.8647,18.8647,1528.21,0
+RWEM.US,D,20230418,000000,18.7983,18.7983,18.7983,18.7983,2.10498,0
+RWEM.US,D,20230419,000000,18.632,18.7697,18.632,18.7697,423.101,0
+RWEM.US,D,20230420,000000,18.936,18.936,18.9028,18.9028,212.603,0
+RWEM.US,D,20230421,000000,18.6985,18.746,18.6985,18.7128,715.693,0
+RWEM.US,D,20230424,000000,18.765,18.8505,18.689,18.7222,2884.87,0
+RWEM.US,D,20230425,000000,18.594,18.594,18.48,18.5037,3474.27,0
+RWEM.US,D,20230426,000000,18.8221,18.8268,18.7175,18.8268,880.934,0
+RWEM.US,D,20230427,000000,18.9836,19.1024,18.9836,19.1024,210.498,0
+RWEM.US,D,20230428,000000,19.0025,19.1024,19.0025,19.1024,215.76,0
+RWEM.US,D,20230501,000000,19.0738,19.0738,19.0738,19.0738,3.15747,0
+RWEM.US,D,20230502,000000,19.0881,19.0881,18.8696,18.9693,4260.48,0
+RWEM.US,D,20230503,000000,19.069,19.1736,19.0121,19.0833,9898.67,0
+RWEM.US,D,20230504,000000,19.145,19.2116,19.1071,19.2116,1957.63,0
+RWEM.US,D,20230505,000000,19.3541,19.3921,19.2591,19.3778,844.097,0
+RWEM.US,D,20230508,000000,19.2163,19.2163,19.2163,19.2163,2.10498,0
+RWEM.US,D,20230509,000000,19.1736,19.1736,19.1546,19.1688,8252.57,0
+RWEM.US,D,20230510,000000,19.1688,19.1688,19.1688,19.1688,3.15747,0
+RWEM.US,D,20230511,000000,19.0406,19.0406,18.9931,19.0358,1376.65,0
+RWEM.US,D,20230512,000000,18.8647,18.8647,18.8647,18.8647,4.20996,0
+RWEM.US,D,20230515,000000,18.651,19.7056,18.651,19.1878,4051.03,0
+RWEM.US,D,20230516,000000,18.9265,18.9265,18.8887,18.8887,212.603,0
+RWEM.US,D,20230517,000000,19.0025,19.0738,19.0025,19.0738,321.009,0
+RWEM.US,D,20230518,000000,18.8696,18.9122,18.8696,18.9122,213.655,0
+RWEM.US,D,20230519,000000,18.9978,18.9978,18.9978,18.9978,55.7819,0
+RWEM.US,D,20230522,000000,19.2021,19.2021,19.1878,19.1878,318.904,0
+RWEM.US,D,20230523,000000,18.9074,18.9074,18.8268,18.8268,212.603,0
+RWEM.US,D,20230524,000000,18.974,18.974,18.8647,18.8647,332.586,0
+RWEM.US,D,20230525,000000,19.0025,19.0025,18.9313,18.9313,742.005,0
+RWEM.US,D,20230526,000000,19.1165,19.3399,19.1165,19.3399,658.858,0
+RWEM.US,D,20230530,000000,19.1831,19.1831,19.0121,19.0643,558.872,0
+RWEM.US,D,20230531,000000,19.0215,19.0215,18.936,18.9883,420.996,0
+RWEM.US,D,20230601,000000,19.3018,19.3018,19.3018,19.3018,15.7873,0
+RWEM.US,D,20230602,000000,19.5299,19.5489,19.5299,19.5489,105.249,0
+RWEM.US,D,20230605,000000,19.5252,19.5774,19.5014,19.5774,399.946,0
+RWEM.US,D,20230606,000000,19.8054,19.8054,19.8054,19.8054,15.7873,0
+RWEM.US,D,20230607,000000,19.5964,19.5964,19.5964,19.5964,15.7873,0
+RWEM.US,D,20230608,000000,19.872,19.872,19.872,19.872,15.7873,0
+RWEM.US,D,20230609,000000,19.872,19.872,19.872,19.872,15.7873,0
+RWEM.US,D,20230612,000000,19.8767,19.8767,19.8006,19.8339,2625.96,0
+RWEM.US,D,20230613,000000,20.0809,20.0809,20.0809,20.0809,15.7873,0
+RWEM.US,D,20230614,000000,20.157,20.157,20.157,20.157,15.7873,0
+RWEM.US,D,20230615,000000,20.2377,20.4705,20.2377,20.4705,1052.49,0
+RWEM.US,D,20230616,000000,20.4182,20.4277,20.3945,20.3945,420.996,0
+RWEM.US,D,20230620,000000,20.1712,20.176,20.1712,20.176,210.498,0
+RWEM.US,D,20230621,000000,20.309,20.309,20.309,20.309,15.7873,0
+RWEM.US,D,20230622,000000,20.2662,20.3374,20.2662,20.3374,378.896,0
+RWEM.US,D,20230623,000000,20.1095,20.1095,20.1095,20.1095,15.7873,0
+RWEM.US,D,20230626,000000,20.2662,20.2662,20.0917,20.0917,891.459,0
+RWEM.US,D,20230627,000000,20.2899,20.2899,20.2899,20.2899,15.7873,0
+RWEM.US,D,20230628,000000,20.1332,20.1949,20.1332,20.1949,210.498,0
+RWEM.US,D,20230629,000000,20.1855,20.1855,20.1855,20.1855,1.05249,0
+RWEM.US,D,20230630,000000,20.518,20.518,20.518,20.518,15.7873,0
+RWEM.US,D,20230703,000000,20.7234,20.7234,20.708,20.708,867.252,0
+RWEM.US,D,20230705,000000,20.6273,20.6273,20.594,20.594,315.747,0
+RWEM.US,D,20230706,000000,20.3612,20.3612,20.2473,20.2614,500.985,0
+RWEM.US,D,20230707,000000,20.5892,20.6938,20.5702,20.6094,1052.49,0
+RWEM.US,D,20230710,000000,20.3042,20.423,20.3042,20.423,673.593,0
+RWEM.US,D,20230711,000000,20.5417,20.6035,20.4963,20.6035,4018.4,0
+RWEM.US,D,20230712,000000,21.0073,21.107,21.0073,21.107,210.498,0
+RWEM.US,D,20230713,000000,21.0169,21.1356,21.0073,21.1356,1696.61,0
+RWEM.US,D,20230714,000000,21.0073,21.0073,20.9788,20.9788,526.245,0
+RWEM.US,D,20230717,000000,20.9883,21.0595,20.9883,21.0595,564.134,0
+RWEM.US,D,20230718,000000,20.8896,20.8896,20.8838,20.8838,480.988,0
+RWEM.US,D,20230719,000000,20.9694,21.0263,20.9645,20.9645,6283.36,0
+RWEM.US,D,20230720,000000,20.8505,20.8505,20.8505,20.8505,69.4643,0
+RWEM.US,D,20230721,000000,20.8553,21.0738,20.8553,20.898,816389,0
+RWEM.US,D,20230724,000000,21.1023,21.2781,21.1023,21.2781,4549.91,0
+RWEM.US,D,20230725,000000,21.2829,21.4254,21.1926,21.1926,5087.73,0
+RWEM.US,D,20230726,000000,21.2069,21.2781,21.2069,21.2781,1073.54,0
+RWEM.US,D,20230727,000000,21.149,21.149,20.9455,20.9455,107.354,0
+RWEM.US,D,20230728,000000,21.5298,21.5298,21.3684,21.3922,850.412,0
+RWEM.US,D,20230731,000000,21.2163,21.2686,21.2163,21.2686,211.55,0
+RWEM.US,D,20230801,000000,21.0644,21.0644,20.9978,21.0073,2619.64,0
+RWEM.US,D,20230802,000000,20.8078,20.8078,20.6035,20.6035,1030.38,0
+RWEM.US,D,20230803,000000,20.7033,21.0358,20.5988,20.632,4112.07,0
+RWEM.US,D,20230804,000000,20.7223,20.7983,20.6463,20.7176,908.299,0
+RWEM.US,D,20230807,000000,20.7223,20.7935,20.6463,20.7935,1012.49,0
+RWEM.US,D,20230808,000000,20.5133,20.708,20.5133,20.708,1004.07,0
+RWEM.US,D,20230809,000000,20.8838,20.8838,20.6938,20.7176,3422.69,0
+RWEM.US,D,20230810,000000,20.8458,20.8458,20.5702,20.5702,844.097,0
+RWEM.US,D,20230811,000000,20.3565,20.3565,20.3565,20.3565,9.47241,0
+RWEM.US,D,20230814,000000,20.3707,20.4325,20.3707,20.4325,1017.75,0
+RWEM.US,D,20230815,000000,20.2187,20.2282,20.0857,20.0878,12890.9,0
+RWEM.US,D,20230816,000000,20.2377,20.2377,20.0572,20.0572,634.651,0
+RWEM.US,D,20230817,000000,20.5227,20.5227,20.1427,20.1713,2210.22,0
+RWEM.US,D,20230818,000000,19.9432,20.0809,19.9432,20.0809,638.861,0
+RWEM.US,D,20230821,000000,20.1285,20.1285,20.1285,20.1285,1.05249,0
+RWEM.US,D,20230822,000000,20.1142,20.1142,20.0999,20.0999,425.206,0
+RWEM.US,D,20230823,000000,20.6035,20.6035,20.6035,20.6035,53.677,0
+RWEM.US,D,20230824,000000,20.48,20.48,20.48,20.48,4.20996,0
+RWEM.US,D,20230825,000000,20.5608,20.5892,20.4088,20.4705,1054.59,0
+RWEM.US,D,20230828,000000,20.5702,20.632,20.5702,20.632,254.702,0
+RWEM.US,D,20230829,000000,20.9028,20.9313,20.8553,20.9266,816.732,0
+RWEM.US,D,20230830,000000,20.7413,20.746,20.7413,20.746,212.603,0
+RWEM.US,D,20230831,000000,20.5798,20.6273,20.5417,20.6035,1507.16,0
+RWEM.US,D,20230901,000000,20.9598,20.9598,20.6273,20.6701,8536.74,0
+RWEM.US,D,20230905,000000,20.5892,20.5892,20.5085,20.5845,14059.1,0
+RWEM.US,D,20230906,000000,20.6652,20.6652,20.5417,20.594,2104.98,0
+RWEM.US,D,20230907,000000,20.3707,20.3802,20.3565,20.3565,587.289,0
+RWEM.US,D,20230908,000000,20.4467,20.4467,20.371,20.371,420.996,0
+RWEM.US,D,20230911,000000,20.6463,20.6463,20.4942,20.575,876.724,0
+RWEM.US,D,20230912,000000,20.4705,20.4705,20.4705,20.4705,9.47241,0
+RWEM.US,D,20230913,000000,20.4515,20.4515,20.4515,20.4515,9.47241,0
+RWEM.US,D,20230914,000000,20.5038,20.5892,20.5038,20.5675,5022.48,0
+RWEM.US,D,20230915,000000,20.4467,20.4515,20.3992,20.4515,3578.46,0
+RWEM.US,D,20230918,000000,20.3992,20.5323,20.3992,20.4895,973.553,0
+RWEM.US,D,20230919,000000,20.3612,20.3612,20.2187,20.271,977.763,0
+RWEM.US,D,20230920,000000,20.347,20.347,20.347,20.347,1.05249,0
+RWEM.US,D,20230921,000000,20.0096,20.0096,19.9859,19.9859,214.708,0
+RWEM.US,D,20230922,000000,20.2282,20.3137,20.2282,20.233,1249.3,0
+RWEM.US,D,20230925,000000,20.0287,20.0999,19.9337,20.0999,3658.45,0
+RWEM.US,D,20230926,000000,19.8339,19.8339,19.8339,19.8339,1.05249,0
+RWEM.US,D,20230927,000000,19.8862,19.956,19.8862,19.956,420.996,0
+RWEM.US,D,20230928,000000,20.1047,20.1047,20.0571,20.0571,5262.45,0
+RWEM.US,D,20230929,000000,20.0382,20.0524,20.0382,20.0524,12589.8,0
+RWEM.US,D,20231002,000000,20.0192,20.0192,19.9515,19.967,1814.49,0
+RWEM.US,D,20231003,000000,19.7436,19.8767,19.6202,19.7756,5864.47,0
+RWEM.US,D,20231004,000000,19.8006,19.8006,19.7104,19.7104,973.553,0
+RWEM.US,D,20231005,000000,19.7294,19.7294,19.7294,19.7294,14.7348,0
+RWEM.US,D,20231006,000000,19.967,19.967,19.967,19.967,9.47241,0
+RWEM.US,D,20231009,000000,19.5346,19.7199,19.5346,19.7199,2841.72,0
+RWEM.US,D,20231010,000000,19.9146,20.0096,19.9146,19.967,1156.68,0
+RWEM.US,D,20231011,000000,20.1237,20.1237,20.0002,20.0334,702.011,0
+RWEM.US,D,20231012,000000,19.9527,19.9527,19.9099,19.9099,210.498,0
+RWEM.US,D,20231013,000000,19.8577,20.1047,19.7674,19.7674,1605.04,0
+RWEM.US,D,20231016,000000,19.8102,19.9907,19.8102,19.8529,431.521,0
+RWEM.US,D,20231017,000000,19.7104,19.7104,19.7104,19.7104,9.47241,0
+RWEM.US,D,20231018,000000,19.5148,19.5148,19.4918,19.4918,415.733,0
+RWEM.US,D,20231019,000000,19.6392,19.6392,19.4539,19.4539,1052.49,0
+RWEM.US,D,20231020,000000,19.2591,19.2875,19.2163,19.2163,555.714,0
+RWEM.US,D,20231023,000000,19.0881,19.3163,19.0881,19.2306,17382.9,0
+RWEM.US,D,20231024,000000,19.4159,19.4159,19.4159,19.4159,9.47241,0
+RWEM.US,D,20231025,000000,19.0881,19.0881,19.0738,19.0738,211.55,0
+RWEM.US,D,20231026,000000,19.0025,19.0881,19.0025,19.0168,1014.6,0
+RWEM.US,D,20231027,000000,19.0596,19.0596,19.0596,19.0596,210.498,0
+RWEM.US,D,20231030,000000,19.1831,19.1831,18.907,18.9597,821.994,0
+RWEM.US,D,20231031,000000,18.8411,18.9313,18.841,18.9313,11341.6,0
+RWEM.US,D,20231101,000000,19.1118,19.2374,19.1118,19.2163,1014.6,0
+RWEM.US,D,20231102,000000,19.4111,19.5393,19.4111,19.5393,552.557,0
+RWEM.US,D,20231103,000000,19.6106,19.7787,19.6106,19.7787,1278.77,0
+RWEM.US,D,20231106,000000,19.9621,20.0496,19.8387,20.0239,7513.72,0
+RWEM.US,D,20231107,000000,20.0524,20.0524,20.0524,20.0524,2262.85,0
+RWEM.US,D,20231108,000000,19.8767,19.9678,19.8006,19.9242,4256.27,0
+RWEM.US,D,20231109,000000,19.9146,19.9146,19.8053,19.8053,210.498,0
+RWEM.US,D,20231110,000000,20.0287,20.1332,20.0287,20.1199,841.992,0
+RWEM.US,D,20231113,000000,19.7056,19.9527,19.6867,19.9527,1412.44,0
+RWEM.US,D,20231114,000000,20.1902,20.5019,20.1902,20.4668,2864.87,0
+RWEM.US,D,20231115,000000,19.7817,20.5227,19.7817,20.461,5530.83,0
+RWEM.US,D,20231116,000000,20.382,20.5513,20.382,20.499,5586.61,0
+RWEM.US,D,20231117,000000,20.5684,20.5892,20.5323,20.5323,3693.18,0
+RWEM.US,D,20231120,000000,20.6348,20.8449,20.6348,20.7935,8554.64,0
+RWEM.US,D,20231121,000000,20.9123,20.9123,20.5988,20.632,1544,0
+RWEM.US,D,20231122,000000,20.6177,20.6273,20.4942,20.537,3531.1,0
+RWEM.US,D,20231124,000000,20.5513,20.5513,20.5274,20.5274,2746.99,0
+RWEM.US,D,20231127,000000,20.4801,20.6366,20.4801,20.5921,6303.36,0
+RWEM.US,D,20231128,000000,20.7401,20.8458,20.7401,20.803,4219.43,0
+RWEM.US,D,20231129,000000,20.7793,20.8173,20.7366,20.7366,1322.98,0
+RWEM.US,D,20231130,000000,20.6652,20.8648,20.6273,20.6938,6162.33,0
+RWEM.US,D,20231201,000000,20.6748,20.9717,20.6748,20.9645,1076.69,0
+RWEM.US,D,20231204,000000,20.9028,20.9028,20.7128,20.7413,3745.81,0
+RWEM.US,D,20231205,000000,20.8553,20.8885,20.8553,20.8885,356.794,0
+RWEM.US,D,20231206,000000,20.9774,20.9774,20.9028,20.917,4087.87,0
+RWEM.US,D,20231207,000000,20.9883,20.9883,20.9218,20.9836,6845.39,0
+RWEM.US,D,20231208,000000,20.8078,20.8885,20.8078,20.8885,1613.46,0
+RWEM.US,D,20231211,000000,20.8078,21.0805,20.7793,21.0595,7431.63,0
+RWEM.US,D,20231212,000000,20.8173,20.9503,20.8173,20.9361,559.924,0
+RWEM.US,D,20231213,000000,20.8933,21.3969,20.8838,21.3463,7113.78,0
+RWEM.US,D,20231214,000000,21.3969,21.5916,21.3969,21.5916,2946.97,0
+RWEM.US,D,20231215,000000,21.5394,21.5489,21.5013,21.5013,1090.37,0
+RWEM.US,D,20231218,000000,21.5489,21.5489,21.4064,21.4348,3993.14,0
+RWEM.US,D,20231219,000000,21.5726,21.5726,21.5726,21.5726,52.6245,0
+RWEM.US,D,20231220,000000,21.4159,22.1997,21.4159,22.1997,274.699,0
+RWEM.US,D,20231221,000000,21.8625,21.8625,21.5584,21.6487,3174.31,0
+RWEM.US,D,20231222,000000,21.5869,21.6344,21.5679,21.6201,976.71,0
+RWEM.US,D,20231226,000000,21.834,21.8909,21.834,21.8719,420.996,0
+RWEM.US,D,20231227,000000,21.9622,21.9622,21.9622,21.9622,10.5249,0
+RWEM.US,D,20231228,000000,22.4578,22.4578,22.2068,22.2068,674.254,0
+RWEM.US,D,20231229,000000,22.0137,22.1778,22.0137,22.1585,2601.73,0
+RWEM.US,D,20240102,000000,21.9364,22.0704,21.9316,21.9316,2291.01,0
+RWEM.US,D,20240103,000000,21.695,21.7723,21.695,21.7675,1954.4,0
+RWEM.US,D,20240104,000000,21.7337,21.753,21.7288,21.7288,2749.83,0
+RWEM.US,D,20240105,000000,21.7771,21.8495,21.7047,21.7771,6372.78,0
+RWEM.US,D,20240108,000000,21.8372,21.8447,21.8372,21.8447,329.359,0
+RWEM.US,D,20240109,000000,21.4247,23.5585,21.4247,21.6462,2839.94,0
+RWEM.US,D,20240110,000000,21.6081,21.6081,21.5837,21.5837,1495.58,0
+RWEM.US,D,20240111,000000,21.6371,21.6854,21.5937,21.5937,2233.01,0
+RWEM.US,D,20240112,000000,21.8206,21.864,21.7916,21.864,438.109,0
+RWEM.US,D,20240116,000000,21.5309,21.5309,21.3426,21.3426,1685.11,0
+RWEM.US,D,20240117,000000,21.0481,21.3571,21.0481,21.2364,24047.3,0
+RWEM.US,D,20240118,000000,21.3909,21.3909,21.3909,21.3909,178.143,0
+RWEM.US,D,20240119,000000,21.3378,21.6902,21.3378,21.6902,6792.25,0
+RWEM.US,D,20240122,000000,21.5792,21.8978,21.5792,21.701,4844.06,0
+RWEM.US,D,20240123,000000,21.6854,21.7675,21.6854,21.7675,3927.45,0
+RWEM.US,D,20240124,000000,21.8688,21.8688,21.8447,21.8447,462.967,0
+RWEM.US,D,20240125,000000,21.8206,21.8382,21.6468,21.8382,7225.18,0
+RWEM.US,D,20240126,000000,21.9943,22.0281,21.9943,22.0088,873.112,0
+RWEM.US,D,20240129,000000,22.1778,22.1778,21.9847,22.1247,2248.54,0
+RWEM.US,D,20240130,000000,22.0668,22.0668,22.0668,22.0668,23.8215,0
+RWEM.US,D,20240131,000000,22.1778,22.1778,22.033,22.0861,6443.21,0
+RWEM.US,D,20240201,000000,22.1971,22.3493,22.1971,22.3493,335.573,0
+RWEM.US,D,20240202,000000,22.2454,22.4963,22.2454,22.4819,1055.39,0
+RWEM.US,D,20240205,000000,22.5737,22.619,22.5737,22.593,1282.22,0
+RWEM.US,D,20240206,000000,22.8343,22.8681,22.815,22.8681,704.289,0
+RWEM.US,D,20240207,000000,22.9791,23.0419,22.9791,23.013,5605.31,0
+RWEM.US,D,20240208,000000,23.0081,23.0081,22.7861,23.0081,3731.7,0
+RWEM.US,D,20240209,000000,22.7378,23.0081,22.7088,22.9068,2820.26,0
+RWEM.US,D,20240212,000000,22.8633,23.0757,22.8633,22.9798,948.72,0
+RWEM.US,D,20240213,000000,22.844,22.9019,22.7088,22.7365,1431.36,0
+RWEM.US,D,20240214,000000,23.0323,23.0323,23.0323,23.0323,22.7858,0
+RWEM.US,D,20240215,000000,23.0757,23.0757,23.0757,23.0757,37.2859,0
+RWEM.US,D,20240216,000000,23.0468,23.0999,23.0468,23.0999,3935.73,0
+RWEM.US,D,20240220,000000,23.2302,23.3171,23.2302,23.3171,262.037,0
+RWEM.US,D,20240221,000000,23.2157,23.2157,23.2157,23.2157,11.3929,0
+RWEM.US,D,20240222,000000,23.4571,23.4861,23.4571,23.4861,457.788,0
+RWEM.US,D,20240223,000000,23.3605,23.4021,23.3605,23.3895,1244.93,0
+RWEM.US,D,20240226,000000,23.2109,23.2592,23.2109,23.2592,414.288,0
+RWEM.US,D,20240227,000000,23.2495,23.3171,23.1722,23.2737,5035.67,0
+RWEM.US,D,20240228,000000,23.993,23.993,23.0805,23.0805,752.968,0
+RWEM.US,D,20240229,000000,23.1722,23.1916,23.1722,23.1916,333.502,0
+RWEM.US,D,20240301,000000,23.3268,23.3943,23.3268,23.3943,381.145,0
+RWEM.US,D,20240304,000000,23.5681,23.5988,23.4523,23.4957,8841.94,0
+RWEM.US,D,20240305,000000,23.4716,23.4716,23.2205,23.2384,25635.1,0
+RWEM.US,D,20240306,000000,23.4619,23.6068,23.4619,23.4909,3771.05,0
+RWEM.US,D,20240307,000000,23.5488,23.6936,23.5488,23.6936,1786.61,0
+RWEM.US,D,20240308,000000,23.7612,23.824,23.6164,23.6164,893.826,0
+RWEM.US,D,20240311,000000,23.6068,23.7033,23.4619,23.5971,3869.45,0
+RWEM.US,D,20240312,000000,23.6261,23.6952,23.6261,23.6936,529.253,0
+RWEM.US,D,20240313,000000,23.5778,23.6028,23.5392,23.5392,639.039,0
+RWEM.US,D,20240314,000000,23.6647,23.6647,23.5853,23.5853,535.467,0
+RWEM.US,D,20240315,000000,23.4812,23.5778,23.375,23.5295,19297.5,0
+RWEM.US,D,20240318,000000,23.5199,23.5874,23.5179,23.5201,10490.8,0
+RWEM.US,D,20240319,000000,23.4619,23.5199,21.6757,23.4812,2114.94,0
+RWEM.US,D,20240320,000000,23.433,23.7033,23.433,23.684,23609.2,0
+RWEM.US,D,20240321,000000,23.7226,23.8192,23.7033,23.7033,6751.86,0
+RWEM.US,D,20240322,000000,23.684,23.8095,23.6714,23.6714,122491,0
+RWEM.US,D,20240325,000000,23.6516,23.7419,23.5681,23.6502,128870,0
+RWEM.US,D,20240326,000000,23.5681,23.6454,23.5295,23.5295,17794.7,0
+RWEM.US,D,20240327,000000,23.5295,23.5874,23.5295,23.5826,1886.04,0
+RWEM.US,D,20240328,000000,23.5971,23.6541,23.5971,23.6357,12659.6,0
+RWEM.US,D,20240401,000000,23.5102,23.6647,23.5102,23.5142,16676.1,0
+RWEM.US,D,20240402,000000,23.5102,23.5585,23.5006,23.5373,6074.5,0
+RWEM.US,D,20240403,000000,23.404,23.7323,23.3074,23.6454,6366.57,0
+RWEM.US,D,20240404,000000,23.8674,23.9157,23.6357,23.6357,2432.9,0
+RWEM.US,D,20240405,000000,23.4909,23.6357,23.4909,23.6164,4541.63,0
+RWEM.US,D,20240408,000000,23.684,23.7033,23.5971,23.6936,4013.41,0
+RWEM.US,D,20240409,000000,23.7805,23.7999,23.7616,23.7831,6937.25,0
+RWEM.US,D,20240410,000000,23.5199,23.7033,23.3557,23.5971,80514.8,0
+RWEM.US,D,20240411,000000,23.6068,23.7999,23.433,23.7999,15025.1,0
+RWEM.US,D,20240412,000000,23.2978,23.5778,23.2205,23.3654,11165,0
+RWEM.US,D,20240415,000000,23.3654,23.3654,23.0166,23.0566,13476.7,0
+RWEM.US,D,20240416,000000,22.6026,22.7957,22.535,22.7861,19267.5,0
+RWEM.US,D,20240417,000000,23.1143,23.1143,22.7102,22.781,8833.66,0
+RWEM.US,D,20240418,000000,22.8343,22.8488,22.6316,22.6654,13636.2,0
+RWEM.US,D,20240419,000000,22.5157,22.6702,22.5157,22.593,9930.48,0
+RWEM.US,D,20240422,000000,22.6123,22.6992,22.4288,22.6509,13444.6,0
+RWEM.US,D,20240423,000000,22.7185,22.8633,22.6702,22.8361,4109.73,0
+RWEM.US,D,20240424,000000,22.8171,22.9019,22.815,22.9019,854.469,0
+RWEM.US,D,20240425,000000,22.6992,22.9985,22.6992,22.9985,1169.32,0
+RWEM.US,D,20240426,000000,23.0468,23.153,22.9888,23.1337,21498.4,0
+RWEM.US,D,20240429,000000,23.3133,23.375,23.3133,23.3402,1110.29,0
+RWEM.US,D,20240430,000000,23.1916,23.3171,23.1337,23.1824,12891.6,0
+RWEM.US,D,20240501,000000,23.1284,23.2211,23.1284,23.2211,406.002,0
+RWEM.US,D,20240502,000000,23.3943,23.433,23.3364,23.404,9217.91,0
+RWEM.US,D,20240503,000000,23.5778,23.7419,23.5778,23.6936,1171.39,0
+RWEM.US,D,20240506,000000,23.7033,23.7033,23.7033,23.7033,189.536,0
+RWEM.US,D,20240507,000000,23.6357,23.6936,23.6052,23.6599,4186.38,0
+RWEM.US,D,20240508,000000,23.4426,23.6261,23.4426,23.6086,5917.07,0
+RWEM.US,D,20240509,000000,23.4523,23.6068,23.4523,23.6068,827.54,0
+RWEM.US,D,20240510,000000,23.6743,23.6743,23.5585,23.5585,364.573,0
+RWEM.US,D,20240513,000000,23.5971,23.5971,23.5006,23.5778,8313.72,0
+RWEM.US,D,20240514,000000,23.5488,23.7612,23.5488,23.7612,1508,0
+RWEM.US,D,20240515,000000,23.9157,23.9447,23.8192,23.9447,494.038,0
+RWEM.US,D,20240516,000000,23.8956,23.8956,23.8336,23.8336,10461.8,0
+RWEM.US,D,20240517,000000,23.8674,23.9157,23.8674,23.9061,1204.54,0
+RWEM.US,D,20240520,000000,23.8288,24.0248,23.8288,23.993,6279.57,0
+RWEM.US,D,20240521,000000,23.8964,24.0702,23.8964,24.0702,12639.9,0
+RWEM.US,D,20240522,000000,23.8964,23.964,23.8771,23.8819,15238.5,0
+RWEM.US,D,20240523,000000,24.0799,24.1378,23.8868,23.935,17332.7,0
+RWEM.US,D,20240524,000000,23.8578,24.0026,23.8578,23.9399,3931.59,0
+RWEM.US,D,20240528,000000,23.9061,23.9833,23.8868,23.9227,6277.5,0
+RWEM.US,D,20240529,000000,23.6647,23.6936,23.5778,23.6936,2197.79,0
+RWEM.US,D,20240530,000000,23.5295,23.5295,23.375,23.375,699.111,0
+RWEM.US,D,20240531,000000,23.2495,23.2495,23.1697,23.2356,3527.66,0
+RWEM.US,D,20240603,000000,23.6068,23.6164,23.4619,23.5874,20638.8,0
+RWEM.US,D,20240604,000000,23.1433,23.1723,23.0752,23.124,1780.4,0
+RWEM.US,D,20240605,000000,23.3847,23.5102,23.375,23.4957,16831.4,0
+RWEM.US,D,20240606,000000,23.6068,23.6647,23.6068,23.6647,236.144,0
+RWEM.US,D,20240607,000000,23.5872,23.6357,23.5585,23.5585,29795.6,0
+RWEM.US,D,20240610,000000,23.5585,23.6647,23.5585,23.6309,10435.9,0
+RWEM.US,D,20240611,000000,23.4909,23.6068,23.4812,23.5778,8329.26,0
+RWEM.US,D,20240612,000000,23.9254,24.0799,23.9254,24.0219,1632.29,0
+RWEM.US,D,20240613,000000,24.3985,24.3985,23.935,23.935,690.825,0
+RWEM.US,D,20240614,000000,23.9543,24.0895,23.9543,24.0316,6977.64,0
+RWEM.US,D,20240617,000000,24.1571,24.3212,24.0404,24.3019,9061.51,0
+RWEM.US,D,20240618,000000,24.3019,24.4274,24.2923,24.4226,6458.75,0
+RWEM.US,D,20240620,000000,24.5143,24.6205,24.3792,24.4081,4642.09,0
+RWEM.US,D,20240621,000000,24.5048,24.5221,24.4564,24.4709,4921.74,0
+RWEM.US,D,20240624,000000,24.3792,24.4018,24.3309,24.3454,1546.33,0
+RWEM.US,D,20240625,000000,24.413,24.413,24.413,24.413,19.6786,0
+RWEM.US,D,20240626,000000,24.4178,24.4178,24.3888,24.3888,2355.22,0
+RWEM.US,D,20240627,000000,24.5626,24.6302,24.5626,24.6302,274.465,0
+RWEM.US,D,20240628,000000,24.7179,24.7215,24.6995,24.7215,2100.44,0
+RWEM.US,D,20240701,000000,24.7654,24.775,24.7267,24.7608,1764.86,0
+RWEM.US,D,20240702,000000,24.6592,24.804,24.5047,24.6693,34675.9,0
+RWEM.US,D,20240703,000000,24.8619,25.084,24.8523,24.9488,13085.2,0
+RWEM.US,D,20240705,000000,25.2867,25.2867,25.2192,25.2192,907.291,0
+RWEM.US,D,20240708,000000,25.3929,25.5088,25.3929,25.4798,2620.37,0
+RWEM.US,D,20240709,000000,25.3833,25.4316,25.3833,25.4316,348.002,0
+RWEM.US,D,20240710,000000,25.5474,25.5474,25.4895,25.5398,832.719,0
+RWEM.US,D,20240711,000000,25.5957,25.6633,25.5957,25.6633,353.18,0
+RWEM.US,D,20240712,000000,25.5571,25.7502,25.5571,25.615,4036.2,0
+RWEM.US,D,20240715,000000,25.5165,25.5474,25.4835,25.4992,17370,0
+RWEM.US,D,20240716,000000,25.6054,25.6054,25.586,25.5861,2437.05,0
+RWEM.US,D,20240717,000000,25.3447,25.3736,25.2674,25.2674,9250.02,0
+RWEM.US,D,20240718,000000,25.113,25.113,24.9488,24.9536,5987.5,0
+RWEM.US,D,20240719,000000,24.7267,24.7847,24.6785,24.7026,4640.02,0
+RWEM.US,D,20240722,000000,24.6978,24.7253,24.6589,24.6978,1164.14,0
+RWEM.US,D,20240723,000000,24.7461,24.7461,24.7316,24.7316,221.644,0
+RWEM.US,D,20240724,000000,24.6205,24.6881,24.4661,24.4661,1979.26,0
+RWEM.US,D,20240725,000000,24.4467,24.4564,24.273,24.397,4048.63,0
+RWEM.US,D,20240726,000000,24.5819,24.6012,24.5819,24.6012,242.358,0
+RWEM.US,D,20240729,000000,24.6109,24.6688,24.5336,24.553,846.183,0
+RWEM.US,D,20240730,000000,24.6012,24.6785,24.4757,24.4854,7280.07,0
+RWEM.US,D,20240731,000000,24.8957,24.9295,24.839,24.8909,17407.3,0
+RWEM.US,D,20240801,000000,24.833,24.9392,24.4854,24.4854,3921.23,0
+RWEM.US,D,20240802,000000,24.1764,24.3792,24.0605,24.1088,67781.6,0
+RWEM.US,D,20240805,000000,21.6275,23.1819,21.6275,23.0902,5695.42,0
+RWEM.US,D,20240806,000000,22.9502,23.5392,22.9502,23.2109,9122.62,0
+RWEM.US,D,20240807,000000,23.8964,23.9543,23.6164,23.6396,3214.87,0
+RWEM.US,D,20240808,000000,23.6357,24.0412,23.6357,24.0219,5339.13,0
+RWEM.US,D,20240809,000000,24.2343,24.3502,24.1281,24.3164,5385.74,0
+RWEM.US,D,20240812,000000,24.2923,24.3405,24.2923,24.3019,392.538,0
+RWEM.US,D,20240813,000000,24.4081,24.7364,24.4081,24.7364,1977.19,0
+RWEM.US,D,20240814,000000,24.7171,24.7171,24.6978,24.6978,257.894,0
+RWEM.US,D,20240815,000000,24.2054,24.8619,24.2054,24.8136,11302.8,0
+RWEM.US,D,20240816,000000,25.1419,25.1419,25.055,25.0647,1579.47,0
+RWEM.US,D,20240819,000000,25.3929,25.4509,25.3637,25.4509,1717.22,0
+RWEM.US,D,20240820,000000,25.4895,25.4992,25.4563,25.4798,976.684,0
+RWEM.US,D,20240821,000000,25.4702,25.4895,25.442,25.4798,618.325,0
+RWEM.US,D,20240822,000000,25.3447,25.3447,25.1902,25.1902,1052.29,0
+RWEM.US,D,20240823,000000,25.4123,25.6343,25.4123,25.6343,4413.2,0
+RWEM.US,D,20240826,000000,25.5764,25.5764,25.5667,25.5667,360.43,0
+RWEM.US,D,20240827,000000,25.5088,25.5571,25.5088,25.5281,2209.19,0
+RWEM.US,D,20240828,000000,25.5764,25.644,25.4895,25.5426,14194.5,0
+RWEM.US,D,20240829,000000,25.4316,25.4605,25.4316,25.4605,452.609,0
+RWEM.US,D,20240830,000000,25.9819,25.9819,25.3659,25.4123,3306.02,0
+RWEM.US,D,20240903,000000,25.1709,25.1709,24.8619,24.8619,6296.14,0
+RWEM.US,D,20240904,000000,24.6688,24.9669,24.6688,24.9295,4286.84,0
+RWEM.US,D,20240905,000000,24.9874,25.055,24.9585,25.055,3939.88,0
+RWEM.US,D,20240906,000000,24.8909,24.8909,24.524,24.524,2441.19,0
+RWEM.US,D,20240909,000000,24.6302,24.7074,24.6302,24.7074,3041.91,0
+RWEM.US,D,20240910,000000,24.5723,24.5723,24.5723,24.5723,14.5,0
+RWEM.US,D,20240911,000000,24.4371,24.7347,24.4274,24.7347,1368.18,0
+RWEM.US,D,20240912,000000,24.8136,24.9295,24.7461,24.9102,78129.5,0
+RWEM.US,D,20240913,000000,25.2095,25.2095,25.1848,25.2095,432.931,0
+RWEM.US,D,20240916,000000,25.2867,25.2867,25.2867,25.2867,51.786,0
+RWEM.US,D,20240917,000000,25.3061,25.5281,25.2964,25.2964,6072.42,0
+RWEM.US,D,20240918,000000,25.2674,25.288,25.2674,25.288,377.002,0
+RWEM.US,D,20240919,000000,25.3447,25.4992,25.2578,25.4219,19037.5,0
+RWEM.US,D,20240920,000000,25.4895,25.4895,25.3447,25.3929,4110.77,0
+RWEM.US,D,20240923,000000,25.4702,25.5957,25.4026,25.5281,6369.68,0
+RWEM.US,D,20240924,000000,25.4026,25.9336,25.4026,25.895,7383.65,0
+RWEM.US,D,20240925,000000,25.7888,25.7888,25.7212,25.7357,1856.01,0
+RWEM.US,D,20240926,000000,26.1557,26.1992,26.0881,26.1847,10482.5,0
+RWEM.US,D,20240927,000000,26.175,26.175,26.0302,26.0302,2190.54,0
+RWEM.US,D,20240930,000000,25.7116,25.7116,25.4412,25.504,30405.6,0
+RWEM.US,D,20241001,000000,25.5185,25.5185,25.2095,25.2964,2432.9,0
+RWEM.US,D,20241002,000000,25.3157,25.3157,25.2192,25.2385,527.181,0
+RWEM.US,D,20241003,000000,24.9681,25.1515,24.9681,25.113,9438.52,0
+RWEM.US,D,20241004,000000,25.0647,25.0647,24.9487,25.0054,1007.75,0
+RWEM.US,D,20241007,000000,24.8909,25.0261,24.8909,24.9971,1399.25,0
+RWEM.US,D,20241008,000000,25.113,25.2288,25.0743,25.1516,3002.55,0
+RWEM.US,D,20241009,000000,25.1226,25.2578,25.1033,25.2578,2787.12,0
+RWEM.US,D,20241010,000000,25.113,25.1805,25.084,25.1805,1444.83,0
+RWEM.US,D,20241011,000000,24.6881,25.3833,24.6785,25.3833,3836.3,0
+RWEM.US,D,20241014,000000,25.4992,25.5667,25.4702,25.5329,7262.47,0
+RWEM.US,D,20241015,000000,25.5474,25.5474,25.3833,25.3833,2937.3,0
+RWEM.US,D,20241016,000000,25.5667,25.5667,25.4586,25.5281,4022.73,0
+RWEM.US,D,20241017,000000,25.6054,25.7405,25.6054,25.6778,3124.76,0
+RWEM.US,D,20241018,000000,25.6923,25.7308,25.6343,25.6923,4577.88,0
+RWEM.US,D,20241021,000000,25.5281,25.5378,25.4509,25.4895,37602.8,0
+RWEM.US,D,20241022,000000,25.2965,25.4026,25.2965,25.3736,1865.33,0
+RWEM.US,D,20241023,000000,25.1902,25.2385,25.113,25.113,5622.92,0
+RWEM.US,D,20241024,000000,25.1226,25.1709,25.1226,25.1323,1707.9,0
+RWEM.US,D,20241025,000000,25.0743,25.3157,25.0743,25.2385,13195,0
+RWEM.US,D,20241028,000000,24.2826,25.1902,24.2826,25.1419,12341.6,0
+RWEM.US,D,20241029,000000,24.9585,25.0161,24.9488,24.9778,1410.65,0
+RWEM.US,D,20241030,000000,24.8812,24.9005,24.8619,24.8619,1256.32,0
+RWEM.US,D,20241031,000000,24.7461,24.7461,24.6785,24.6785,1521.47,0
+RWEM.US,D,20241101,000000,24.7557,24.9102,24.7557,24.833,1635.4,0
+RWEM.US,D,20241104,000000,24.8619,24.8619,24.833,24.833,149.143,0
+RWEM.US,D,20241105,000000,24.8909,25.1033,24.8909,25.084,18652.2,0
+RWEM.US,D,20241106,000000,24.804,24.8716,24.804,24.8716,437.074,0
+RWEM.US,D,20241107,000000,24.9681,25.1612,24.9681,25.1612,957.005,0
+RWEM.US,D,20241108,000000,24.9488,25.0164,24.8909,24.8909,1344.36,0
+RWEM.US,D,20241111,000000,24.6881,24.6881,24.4274,24.5819,24436.7,0
+RWEM.US,D,20241113,000000,24.0895,24.1378,24.0895,24.104,2065.22,0
+RWEM.US,D,20241114,000000,23.9543,24.0943,23.9543,24.0943,3636.41,0
+RWEM.US,D,20241118,000000,24.0702,24.1088,24.0412,24.1088,688.754,0
+RWEM.US,D,20241119,000000,24.1185,24.2922,24.1185,24.2585,2089.04,0
+RWEM.US,D,20241120,000000,24.1474,24.1928,24.1474,24.1571,799.576,0
+RWEM.US,D,20241121,000000,24.1281,24.2536,24.1281,24.2488,4416.31,0
+RWEM.US,D,20241122,000000,24.3116,24.4467,24.2841,24.355,12615,0
+RWEM.US,D,20241125,000000,24.4661,24.495,24.421,24.4564,1381.65,0
+RWEM.US,D,20241126,000000,24.3792,24.384,24.3792,24.384,276.537,0
+RWEM.US,D,20241127,000000,24.244,24.3019,24.1619,24.1619,2212.29,0
+RWEM.US,D,20241129,000000,23.935,24.0364,23.935,24.0364,487.824,0
+RWEM.US,D,20241202,000000,24.1667,24.3309,24.1667,24.3067,2512.65,0
+RWEM.US,D,20241203,000000,24.2054,24.3067,24.2054,24.3067,975.648,0
+RWEM.US,D,20241204,000000,24.3888,24.4661,24.3792,24.4661,601.753,0
+RWEM.US,D,20241205,000000,24.5143,24.5626,24.5143,24.524,476.431,0
+RWEM.US,D,20241206,000000,24.524,24.6205,24.5239,24.553,6630.68,0
+RWEM.US,D,20241209,000000,24.5336,24.6881,24.5336,24.6592,2832.69,0
+RWEM.US,D,20241210,000000,24.553,24.6978,24.4612,24.4612,5333.96,0
+RWEM.US,D,20241211,000000,24.5143,24.6495,24.5143,24.6447,3510.05,0
+RWEM.US,D,20241212,000000,24.4854,24.5003,24.4757,24.4757,423.609,0
+RWEM.US,D,20241213,000000,24.626,24.6978,24.626,24.6719,1984.44,0
+RWEM.US,D,20241216,000000,24.5626,25.3736,24.4757,24.6281,1295.68,0
+RWEM.US,D,20241217,000000,24.2633,24.4854,23.7805,24.3674,36790.8,0
+RWEM.US,D,20241218,000000,24.4274,24.523,23.9447,23.9736,10014.3,0
+RWEM.US,D,20241219,000000,24.0766,24.0895,24.0595,24.0595,935.255,0
+RWEM.US,D,20241220,000000,23.2399,23.9736,22.3902,23.8481,22814.8,0
+RWEM.US,D,20241223,000000,23.8385,24.0219,23.7226,24.0087,6152.18,0
+RWEM.US,D,20241224,000000,23.8481,23.9837,23.8481,23.9837,348.002,0
+RWEM.US,D,20241226,000000,23.8771,23.9254,23.8771,23.9012,1593.97,0
+RWEM.US,D,20241227,000000,23.7487,23.8518,23.7487,23.8518,607.967,0
+RWEM.US,D,20241230,000000,23.77,23.78,23.715,23.78,9536,0
+RWEM.US,D,20241231,000000,23.79,23.79,23.763,23.763,156,0
+RWEM.US,D,20250102,000000,23.82,23.902,23.71,23.71,3105,0
+RWEM.US,D,20250103,000000,23.98,24.11,23.98,24.105,6242,0
+RWEM.US,D,20250106,000000,24.36,24.445,24.36,24.3873,9769,0
+RWEM.US,D,20250107,000000,24.42,24.47,24.1715,24.1715,9711,0
+RWEM.US,D,20250108,000000,23.9,23.97,23.89,23.935,4654,0
+RWEM.US,D,20250110,000000,23.58,23.67,23.58,23.585,1417,0
+RWEM.US,D,20250113,000000,23.28,23.28,23.265,23.265,1360,0
+RWEM.US,D,20250114,000000,23.2,24.2,23.2,23.365,1918,0
+RWEM.US,D,20250115,000000,23.49,23.73,23.49,23.6643,10069,0
+RWEM.US,D,20250116,000000,23.77,23.95,23.77,23.82,4364,0
+RWEM.US,D,20250121,000000,23.77,23.95,23.73,23.9,14100,0
+RWEM.US,D,20250122,000000,24.03,24.2,24,24,56531,0
+RWEM.US,D,20250123,000000,24.07,24.09,24.04,24.09,422754,0
+RWEM.US,D,20250127,000000,23.54,23.6,23.39,23.3909,1340,0
+RWEM.US,D,20250128,000000,23.31,23.31,23.246,23.2505,1085,0
+RWEM.US,D,20250129,000000,23.46,23.46,23.405,23.405,299,0
+RWEM.US,D,20250130,000000,23.69,23.69,23.6,23.63,436,0
+RWEM.US,D,20250131,000000,23.6542,23.69,23.6323,23.6323,1329,0
+RWEM.US,D,20250203,000000,23.22,23.37,23.21,23.37,2376,0
+RWEM.US,D,20250204,000000,23.5,23.635,23.4999,23.635,1456,0
+RWEM.US,D,20250205,000000,23.7,23.765,23.58,23.765,3145,0
+RWEM.US,D,20250206,000000,23.65,23.663,23.61,23.663,2653,0
+RWEM.US,D,20250207,000000,23.81,23.85,23.615,23.615,3876,0
+RWEM.US,D,20250210,000000,23.63,23.68,23.59,23.68,3208,0
+RWEM.US,D,20250212,000000,23.3,23.65,23.3,23.55,9334,0
+RWEM.US,D,20250213,000000,23.55,23.58,23.42,23.58,442,0
+RWEM.US,D,20250214,000000,23.45,23.465,23.45,23.465,202,0
+RWEM.US,D,20250218,000000,23.52,23.6647,23.52,23.6647,535,0
+RWEM.US,D,20250219,000000,23.57,23.6,23.5427,23.565,1850,0
+RWEM.US,D,20250220,000000,23.61,23.6693,23.58,23.6,7375,0
+RWEM.US,D,20250221,000000,23.55,23.55,23.43,23.43,2121,0
+RWEM.US,D,20250224,000000,23.32,23.32,23.25,23.2501,388,0
+RWEM.US,D,20250225,000000,23.17,23.35,23.17,23.295,17992,0
+RWEM.US,D,20250226,000000,23.23,23.4,23.23,23.305,5623,0
+RWEM.US,D,20250227,000000,23.03,23.03,22.8799,22.8799,2994,0
+RWEM.US,D,20250228,000000,22.4532,22.51,22.4302,22.4997,96967,0
+RWEM.US,D,20250303,000000,22.71,22.71,22.4063,22.4199,6774,0
+RWEM.US,D,20250304,000000,22.455,22.59,22.455,22.5173,16091,0
+RWEM.US,D,20250305,000000,22.74,22.8074,22.62,22.8074,85931,0
+RWEM.US,D,20250306,000000,22.65,22.65,22.5,22.5,2744,0
+RWEM.US,D,20250307,000000,22.65,22.69,22.4342,22.57,7939,0
+RWEM.US,D,20250310,000000,22.2463,22.32,22.0727,22.0727,11449,0
+RWEM.US,D,20250311,000000,22.14,22.2276,22.085,22.2276,6661,0
+RWEM.US,D,20250312,000000,22.35,22.429,22.32,22.32,6364,0
+RWEM.US,D,20250313,000000,22.12,22.27,22.12,22.255,11444,0
+RWEM.US,D,20250314,000000,22.33,22.44,22.33,22.4288,1060,0
+RWEM.US,D,20250317,000000,22.66,22.805,22.66,22.805,4470,0
+RWEM.US,D,20250318,000000,22.77,22.865,22.7301,22.865,1369,0
+RWEM.US,D,20250319,000000,22.8084,22.91,22.8084,22.91,1205,0
+RWEM.US,D,20250320,000000,22.87,22.87,22.8,22.825,14264,0
+RWEM.US,D,20250321,000000,22.84,23.045,22.84,23.045,3001,0
+RWEM.US,D,20250324,000000,22.98,23.12,22.98,23.0628,11606,0
+RWEM.US,D,20250325,000000,23.15,23.19,22.98,23.08,8657,0
+RWEM.US,D,20250326,000000,22.93,22.93,22.78,22.79,12909,0
+RWEM.US,D,20250327,000000,22.8498,22.95,22.8498,22.9023,24153,0
+RWEM.US,D,20250328,000000,22.632,22.632,22.515,22.5329,8920,0
+RWEM.US,D,20250331,000000,22.38,22.4173,22.38,22.4173,370,0
+RWEM.US,D,20250401,000000,22.44,22.6,22.38,22.565,6708,0
+RWEM.US,D,20250402,000000,22.6,22.715,22.6,22.65,3334,0
+RWEM.US,D,20250403,000000,22.28,22.33,22.26,22.26,3704,0
+RWEM.US,D,20250404,000000,21.52,21.54,21.145,21.145,13366,0
+RWEM.US,D,20250407,000000,20.44,20.75,20.41,20.64,26053,0
+RWEM.US,D,20250408,000000,20.91,20.999,20.25,20.2765,8266,0
+RWEM.US,D,20250409,000000,20.105,21.5349,20.105,21.5349,6917,0
+RWEM.US,D,20250410,000000,21.03,21.055,20.8,20.885,4854,0
+RWEM.US,D,20250411,000000,21.59,21.645,21.59,21.645,3034,0
+RWEM.US,D,20250414,000000,21.64,21.78,21.6,21.75,5814,0
+RWEM.US,D,20250415,000000,21.86,21.86,21.78,21.785,19078,0
+RWEM.US,D,20250416,000000,21.67,21.67,21.525,21.525,564,0
+RWEM.US,D,20250417,000000,21.739,21.81,21.722,21.78,1126,0
+RWEM.US,D,20250421,000000,21.87,21.87,21.6552,21.6552,1999,0
+RWEM.US,D,20250422,000000,21.86,21.915,21.86,21.915,351,0
+RWEM.US,D,20250423,000000,22.33,22.39,22.13,22.2,10028,0
+RWEM.US,D,20250424,000000,22.45,22.545,22.4,22.545,4765,0
+RWEM.US,D,20250425,000000,22.47,22.685,22.47,22.6598,2585,0
+RWEM.US,D,20250428,000000,22.59,22.77,22.51,22.75,2299,0
+RWEM.US,D,20250429,000000,22.88,23.0761,22.88,23.02,2532,0
+RWEM.US,D,20250430,000000,23.02,23.115,23.02,23.115,787,0
+RWEM.US,D,20250501,000000,23.06,23.06,22.87,22.945,11141,0
+RWEM.US,D,20250502,000000,23.38,23.58,23.38,23.55,22895,0
+RWEM.US,D,20250505,000000,23.91,23.98,23.9,23.96,3568,0
+RWEM.US,D,20250506,000000,23.67,23.73,23.67,23.72,16523,0
+RWEM.US,D,20250507,000000,23.62,23.62,23.54,23.56,1211,0
+RWEM.US,D,20250508,000000,23.49,23.58,23.38,23.4611,4916,0
+RWEM.US,D,20250509,000000,23.7,23.735,23.7,23.735,559,0
+RWEM.US,D,20250512,000000,24,24,23.94,23.94,20823,0
+RWEM.US,D,20250513,000000,23.9,24.299,23.9,24.14,8917,0
+RWEM.US,D,20250514,000000,24.39,24.3949,24.37,24.3949,1660,0
+RWEM.US,D,20250515,000000,24.515,24.5905,24.48,24.5905,2607,0
+RWEM.US,D,20250516,000000,24.59,24.6185,24.57,24.6185,3843,0
+RWEM.US,D,20250519,000000,24.46,24.5797,24.46,24.57,15464,0
+RWEM.US,D,20250520,000000,24.41,24.46,24.41,24.45,1957,0
+RWEM.US,D,20250521,000000,24.47,24.47,24.41,24.45,991,0
+RWEM.US,D,20250527,000000,24.585,24.62,24.535,24.5882,1110,0
+RWEM.US,D,20250528,000000,24.5655,24.5655,24.52,24.545,1313,0
+RWEM.US,D,20250530,000000,24.53,24.5446,24.48,24.5446,15411,0
+RWEM.US,D,20250602,000000,24.61,24.61,24.54,24.575,831,0
+RWEM.US,D,20250603,000000,24.5056,24.6,24.5056,24.59,4597,0
+RWEM.US,D,20250604,000000,24.78,24.79,24.7552,24.7552,601,0
+RWEM.US,D,20250605,000000,24.93,24.93,24.84,24.86,3163,0
+RWEM.US,D,20250606,000000,24.92,24.9452,24.92,24.9452,1928,0
+RWEM.US,D,20250609,000000,25.02,25.13,25.02,25.0952,11087,0
+RWEM.US,D,20250610,000000,25.3,25.3,25.2652,25.2652,916,0
+RWEM.US,D,20250611,000000,25.47,25.55,25.4611,25.535,15926,0
+RWEM.US,D,20250612,000000,25.53,25.57,25.5,25.53,802,0
+RWEM.US,D,20250613,000000,25.23,25.56,25.23,25.42,35167,0
+RWEM.US,D,20250616,000000,25.41,27.15,25.41,25.58,23574,0
+RWEM.US,D,20250617,000000,25.46,25.478,25.415,25.415,837,0
+RWEM.US,D,20250618,000000,25.61,25.7,25.61,25.6996,7562,0
+RWEM.US,D,20250620,000000,25.59,25.61,25.49,25.5398,18387,0
+RWEM.US,D,20250623,000000,25.35,25.35,25.3104,25.3104,515,0
+RWEM.US,D,20250624,000000,25.77,26.09,25.77,25.99,239799,0
+RWEM.US,D,20250626,000000,26.4,26.41,26.36,26.41,17706,0
+RWEM.US,D,20250627,000000,26.43,26.43,26.3508,26.39,2747,0
+RWEM.US,D,20250630,000000,26.33,26.3916,26.33,26.39,2849,0
+RWEM.US,D,20250701,000000,26.51,26.5945,26.51,26.5868,2052,0
+RWEM.US,D,20250702,000000,26.6,26.6895,26.55,26.6498,6811,0
+RWEM.US,D,20250703,000000,26.62,26.6402,26.62,26.6402,8374,0
+RWEM.US,D,20250707,000000,26.48,26.52,26.43,26.43,4499,0
+RWEM.US,D,20250708,000000,26.46,26.5,26.4,26.45,4944,0
+RWEM.US,D,20250709,000000,26.5,26.54,26.49,26.54,2129,0
+RWEM.US,D,20250710,000000,26.59,26.615,26.57,26.615,2631,0
+RWEM.US,D,20250711,000000,26.61,26.61,26.61,26.61,495,0
+RWEM.US,D,20250714,000000,26.55,26.55,26.48,26.53,894,0
+RWEM.US,D,20250715,000000,26.654,26.654,26.6,26.65,3245,0
+RWEM.US,D,20250716,000000,26.59,26.645,26.54,26.645,1627,0
+RWEM.US,D,20250718,000000,26.74,26.74,26.64,26.64,9068,0
+RWEM.US,D,20250721,000000,26.93,26.98,26.89,26.93,2885,0
+RWEM.US,D,20250722,000000,26.6101,26.709,26.6101,26.66,497,0
+RWEM.US,D,20250723,000000,26.9,26.97,26.9,26.97,731,0
+RWEM.US,D,20250724,000000,26.94,26.967,26.94,26.95,1153,0
+RWEM.US,D,20250725,000000,26.89,26.91,26.8732,26.875,372,0
+RWEM.US,D,20250728,000000,26.72,26.72,26.66,26.7,1273,0
+RWEM.US,D,20250729,000000,26.7148,26.72,26.67,26.72,1172,0
+RWEM.US,D,20250730,000000,26.78,26.78,26.6601,26.725,886,0
+RWEM.US,D,20250731,000000,26.68,26.68,26.63,26.64,397,0
+RWEM.US,D,20250801,000000,26.442,26.457,26.2201,26.26,11990,0
+RWEM.US,D,20250804,000000,26.5,26.5365,26.36,26.425,41378,0
+RWEM.US,D,20250805,000000,26.65,26.7499,26.65,26.6998,16659,0
+RWEM.US,D,20250807,000000,27.1499,27.1499,26.99,26.99,696,0
+RWEM.US,D,20250808,000000,27.09,27.35,27.055,27.055,1690,0
+RWEM.US,D,20250811,000000,27.04,27.0638,27.02,27.055,671,0
+RWEM.US,D,20250812,000000,27.09,27.2052,27.09,27.2052,2268,0
+RWEM.US,D,20250813,000000,27.4776,27.4969,27.44,27.47,1948,0
+RWEM.US,D,20250814,000000,27.27,27.37,27.19,27.19,2717,0
+RWEM.US,D,20250815,000000,27.4,27.44,27.35,27.4,2793,0
+RWEM.US,D,20250818,000000,27.43,27.45,27.38,27.38,2532,0
+RWEM.US,D,20250819,000000,27.33,27.3311,27.2601,27.31,3327,0
+RWEM.US,D,20250820,000000,27,27.0211,26.96,27,4924,0
+RWEM.US,D,20250821,000000,27.09,27.09,26.85,26.9,8497,0
+RWEM.US,D,20250822,000000,27,27.07,26.97,27.04,3188,0
+RWEM.US,D,20250825,000000,27.23,27.3,27.14,27.14,4758,0
+RWEM.US,D,20250826,000000,27.15,27.15,27.06,27.11,814,0
+RWEM.US,D,20250827,000000,27.28,27.28,26.89,26.965,10759,0
+RWEM.US,D,20250828,000000,27.05,27.13,27.03,27.13,2644,0
+RWEM.US,D,20250829,000000,26.9989,27.02,26.9989,27.02,418,0
+RWEM.US,D,20250902,000000,26.79,26.88,26.76,26.76,6706,0
+RWEM.US,D,20250903,000000,26.85,26.92,26.82,26.87,1724,0
+RWEM.US,D,20250904,000000,26.8511,26.87,26.8511,26.86,613,0
+RWEM.US,D,20250905,000000,27.14,27.15,27.09,27.11,7407,0
+RWEM.US,D,20250908,000000,27.25,27.25,27.21,27.25,531,0
+RWEM.US,D,20250909,000000,27.4301,27.49,27.39,27.49,1400,0
+RWEM.US,D,20250910,000000,27.81,27.81,27.73,27.76,2790,0
+RWEM.US,D,20250911,000000,27.9,28.0324,27.9,27.99,1544,0
+RWEM.US,D,20250912,000000,28.104,28.1239,28.08,28.1239,7538,0
+RWEM.US,D,20250915,000000,28.1632,28.17,28.13,28.17,2245,0
+RWEM.US,D,20250916,000000,28.54,28.59,28.54,28.59,637,0
+RWEM.US,D,20250917,000000,28.51,28.57,28.51,28.57,1509,0
+RWEM.US,D,20250918,000000,28.46,28.46,28.35,28.46,7161,0
+RWEM.US,D,20250919,000000,28.33,28.379,28.33,28.33,1682,0
+RWEM.US,D,20250922,000000,28.37,28.4716,28.3,28.445,15358,0
+RWEM.US,D,20250923,000000,28.65,28.65,28.65,28.65,1166,0
+RWEM.US,D,20250924,000000,28.5,28.5,28.21,28.35,9631,0
+RWEM.US,D,20250925,000000,28.2,28.2,28.08,28.12,1449,0
+RWEM.US,D,20250926,000000,27.75,27.79,27.75,27.79,209,0
+RWEM.US,D,20250929,000000,28.06,28.06,28.025,28.025,537,0
+RWEM.US,D,20250930,000000,27.99,28.14,27.98,28.14,3673,0
+RWEM.US,D,20251001,000000,28.2394,28.3,28.2,28.3,5807,0
+RWEM.US,D,20251002,000000,28.5,28.5499,28.349,28.385,3431,0
+RWEM.US,D,20251003,000000,28.7,28.74,28.6004,28.61,1127,0
+RWEM.US,D,20251006,000000,28.708,28.75,28.66,28.74,3752,0
+RWEM.US,D,20251007,000000,28.79,28.79,28.48,28.48,8451,0
+RWEM.US,D,20251008,000000,28.71,28.71,28.6108,28.68,5981,0
+RWEM.US,D,20251009,000000,28.76,28.76,28.591,28.64,4232,0
+RWEM.US,D,20251010,000000,28.35,28.8,27.9915,27.9915,7070,0
+RWEM.US,D,20251013,000000,28.22,28.65,28.22,28.58,10035,0
+RWEM.US,D,20251014,000000,28.32,28.44,28.2812,28.3224,9648,0
+RWEM.US,D,20251015,000000,28.06,29.068,28.06,28.83,6742,0
+RWEM.US,D,20251016,000000,29.2,29.2,29.035,29.035,3809,0
+RWEM.US,D,20251017,000000,28.5,29.06,28.5,29.06,386,0
+RWEM.US,D,20251020,000000,29.46,29.47,29.45,29.46,2443,0
+RWEM.US,D,20251021,000000,29.35,29.43,29.11,29.1455,9214,0
+RWEM.US,D,20251022,000000,29.32,29.32,29.12,29.12,1406,0
+RWEM.US,D,20251023,000000,29.15,29.19,29.12,29.17,3952,0
+RWEM.US,D,20251024,000000,29.23,29.27,29.23,29.27,1002,0
+RWEM.US,D,20251027,000000,29.62,29.65,29.56,29.635,2855,0
+RWEM.US,D,20251028,000000,29.54,29.61,29.54,29.61,2341,0
+RWEM.US,D,20251029,000000,29.95,29.95,29.88,29.88,764,0
+RWEM.US,D,20251030,000000,29.72,29.72,29.69,29.705,1701,0
+RWEM.US,D,20251031,000000,29.7,29.73,26.8,29.65,18663,0
+RWEM.US,D,20251103,000000,30.03,30.08,29.98,29.99,1396,0
+RWEM.US,D,20251104,000000,29.55,29.55,29.405,29.405,2035,0
+RWEM.US,D,20251105,000000,29.46,29.46,29.3,29.39,6008,0
+RWEM.US,D,20251106,000000,29.55,29.55,29.25,29.26,2419,0
+RWEM.US,D,20251107,000000,28.875,29.2,28.46,28.97,7098,0
+RWEM.US,D,20251110,000000,29.69,29.7151,29.66,29.685,1391,0
+RWEM.US,D,20251111,000000,29.7,29.755,29.7,29.755,4362,0
+RWEM.US,D,20251113,000000,29.77,29.77,29.54,29.54,4745,0
+RWEM.US,D,20251114,000000,29.43,29.59,29.43,29.485,2450,0
+RWEM.US,D,20251117,000000,29.42,29.52,29.38,29.38,1699,0
+RWEM.US,D,20251118,000000,29.06,29.15,29.05,29.065,7855,0
+RWEM.US,D,20251119,000000,28.1,28.905,27.14,28.905,2835,0
+RWEM.US,D,20251120,000000,28.3,31.06,26.745,29.1,16688,0
+RWEM.US,D,20251121,000000,28.4,28.71,26.8,28.32,6439,0
+RWEM.US,D,20251124,000000,28.8,28.9231,28.4449,28.4449,970,0
+RWEM.US,D,20251126,000000,29.45,30.05,29.45,29.48,2346,0
+RWEM.US,D,20251128,000000,28.1,30.5,27,28.98,7149,0
+RWEM.US,D,20251201,000000,31,32.89,29.9,30.91,1634,0
+RWEM.US,D,20251202,000000,29.48,29.48,28.3133,28.955,4122,0
+RWEM.US,D,20251203,000000,28.8,29.2001,27.2,28.0943,5613,0
+RWEM.US,D,20251204,000000,30,30,27.9494,28.7,2325,0
+RWEM.US,D,20251208,000000,29.5,30.3708,28.2466,30.3708,4431,0
+RWEM.US,D,20251209,000000,30.5,32,27.71,28.6583,6588,0
+RWEM.US,D,20251210,000000,28.99,28.99,27.93,28.25,5409,0
+RWEM.US,D,20251211,000000,30,30,28.5,29,7691,0
+RWEM.US,D,20251212,000000,29,30,26,28,10159,0
+RWEM.US,D,20251215,000000,30.3,30.3,28.8,29.5,4011,0
+RWEM.US,D,20251216,000000,29.7,29.7,27.25,29.225,3804,0
+RWEM.US,D,20251217,000000,29.3,29.44,27.3,28.7001,17235,0
+RWEM.US,D,20251218,000000,28.38,29.59,27.36,29.37,12455,0
+RWEM.US,D,20251219,000000,28.1,29.41,28.1,29,5395,0
+RWEM.US,D,20251222,000000,29,29.7,29,29.7,1400,0
+RWEM.US,D,20251223,000000,29.55,31.505,28.9,28.9645,5900,0
+RWEM.US,D,20251224,000000,29.4,29.7731,28.7996,28.7996,1277,0
+RWEM.US,D,20251226,000000,29.7,30.2009,29.7,30.2009,2913,0
+RWEM.US,D,20251229,000000,30.14,30.57,30.14,30.2,2943,0
+RWEM.US,D,20251230,000000,30.2,30.2,29.07,29.65,13105,0
+RWEM.US,D,20251231,000000,30.96,30.96,29.335,29.81,10012,0
+RWEM.US,D,20260102,000000,30.09,30.09,29.71,29.9,1625,0
+RWEM.US,D,20260105,000000,29.51,29.83,29.18,29.8272,3253,0
+RWEM.US,D,20260106,000000,31.62,33.02,30.13,30.675,11032,0
+RWEM.US,D,20260107,000000,30.6,30.64,30.35,30.35,9532,0
+RWEM.US,D,20260108,000000,31.05,31.05,30.1,30.15,1616,0
+RWEM.US,D,20260109,000000,30.125,30.95,29.85,30.542,11381,0
+RWEM.US,D,20260112,000000,30.56,30.65,30.45,30.65,1616,0
+RWEM.US,D,20260113,000000,30.6,31.9,30.2,30.4252,5312,0
+RWEM.US,D,20260114,000000,31.1,31.7,30.4,30.4499,6845,0
+RWEM.US,D,20260115,000000,31.21,31.21,30.29,30.8501,5064,0
+RWEM.US,D,20260116,000000,30.39,31.9,29.6,30.85,11420,0
+RWEM.US,D,20260120,000000,31,32.93,29.0001,31.0281,26760,0
+RWEM.US,D,20260121,000000,32,32,30.3,31.2,11663,0
+RWEM.US,D,20260122,000000,30.9,31.5,30.9,31.2784,4781,0
+RWEM.US,D,20260123,000000,31.3,31.4,30.51,31.25,1263,0
+RWEM.US,D,20260126,000000,29.91,31.88,29.91,31.6116,46500,0
+RWEM.US,D,20260127,000000,32,32,30.05,31.5512,2916,0
+RWEM.US,D,20260128,000000,31.7,32.0999,31.66,31.8001,2374,0
+RWEM.US,D,20260129,000000,32.2,32.2,31.76,31.95,770,0
+RWEM.US,D,20260130,000000,31.6,31.6999,31.4203,31.4203,615,0
+RWEM.US,D,20260202,000000,31.78,31.78,30.38,31.1268,1644,0
+RWEM.US,D,20260203,000000,30.98,31.87,30.335,30.335,2501,0
+RWEM.US,D,20260204,000000,31,31.05,30.8,31,1169,0
+RWEM.US,D,20260205,000000,32.86,32.86,32.86,32.86,474,0
+RWEM.US,D,20260206,000000,32,32,28.8,31,833,0
+RWEM.US,D,20260209,000000,31.3,32,31.3,31.95,3147,0
+RWEM.US,D,20260210,000000,31.5,31.5,31.5,31.5,891,0
+RWEM.US,D,20260211,000000,31.6,32.77,31.6,32.44,7324,0
+RWEM.US,D,20260212,000000,31.1,31.1,31.1,31.1,1350,0
+RWEM.US,D,20260217,000000,31.1,32.62,30.245,32.0441,9603,0
+RWEM.US,D,20260218,000000,31.81,32.9499,31.8,32.7,9593,0
diff --git a/daily/us/nyse stocks/2/rxo.us.txt b/daily/us/nyse stocks/2/rxo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5fcb93011cf4255c979f6868ef3b277920b8e82b
--- /dev/null
+++ b/daily/us/nyse stocks/2/rxo.us.txt	
@@ -0,0 +1,826 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RXO.US,D,20221102,000000,19.13,19.13,15.93,16.1,4330170,0
+RXO.US,D,20221103,000000,15.51,17.44,15.17,16.02,2716503,0
+RXO.US,D,20221104,000000,16.78,16.905,14.75,15.98,2304934,0
+RXO.US,D,20221107,000000,15.98,17.08,15.6,16.55,1500328,0
+RXO.US,D,20221108,000000,16.32,18.29,16.075,18.1,1850348,0
+RXO.US,D,20221109,000000,17.52,18.45,16.63,17.18,1214489,0
+RXO.US,D,20221110,000000,17.29,18.25,15.5,17.43,3603125,0
+RXO.US,D,20221111,000000,16.95,18.2,16.47,17.91,1670069,0
+RXO.US,D,20221114,000000,17.52,18.9,17.16,17.52,1003939,0
+RXO.US,D,20221115,000000,17.88,18.29,16.9,16.95,1283460,0
+RXO.US,D,20221116,000000,16.99,17.73,16.56,17.65,953484,0
+RXO.US,D,20221117,000000,17.5,18.21,17.07,18.14,648935,0
+RXO.US,D,20221118,000000,18.36,19.34,17.74,19.16,1417041,0
+RXO.US,D,20221121,000000,19.01,19.05,17.9,18.3,787750,0
+RXO.US,D,20221122,000000,18.21,18.71,18.08,18.33,694084,0
+RXO.US,D,20221123,000000,18.33,19.08,17.9209,19.02,1077432,0
+RXO.US,D,20221125,000000,18.73,19.2735,18.73,19.05,348111,0
+RXO.US,D,20221128,000000,18.41,19.02,18.41,18.69,1031308,0
+RXO.US,D,20221129,000000,18.59,19,18.16,18.22,762197,0
+RXO.US,D,20221130,000000,18.23,19.13,18.133,19,983614,0
+RXO.US,D,20221201,000000,19.08,19.2,18.35,18.9,791702,0
+RXO.US,D,20221202,000000,18.39,18.91,18.32,18.69,600972,0
+RXO.US,D,20221205,000000,18.4,18.5,17.81,17.98,775153,0
+RXO.US,D,20221206,000000,18.1,18.23,17.73,18.12,1517689,0
+RXO.US,D,20221207,000000,17.87,18.62,17.87,18.12,741032,0
+RXO.US,D,20221208,000000,18.05,18.294,17.8,17.89,930245,0
+RXO.US,D,20221209,000000,17.89,17.98,17.45,17.51,927607,0
+RXO.US,D,20221212,000000,17.52,17.72,16.98,17.25,1082077,0
+RXO.US,D,20221213,000000,17.8,18.25,17.04,17.53,1266125,0
+RXO.US,D,20221214,000000,17.07,17.66,16.725,16.88,2083218,0
+RXO.US,D,20221215,000000,16.5,16.78,16.01,16.78,2471869,0
+RXO.US,D,20221216,000000,16.41,16.91,16.01,16.27,3002912,0
+RXO.US,D,20221219,000000,16.17,16.39,15.92,16.36,1016100,0
+RXO.US,D,20221220,000000,16.17,16.59,15.99,16.29,966844,0
+RXO.US,D,20221221,000000,16.37,16.5,15.98,16.03,770109,0
+RXO.US,D,20221222,000000,15.82,16.03,15.67,16.02,647325,0
+RXO.US,D,20221223,000000,15.81,16.27,15.75,16.26,362667,0
+RXO.US,D,20221227,000000,16.12,16.4,16.043,16.3,531249,0
+RXO.US,D,20221228,000000,16.19,16.4,15.96,16.32,757652,0
+RXO.US,D,20221229,000000,17.05,17.98,17,17.69,3694405,0
+RXO.US,D,20221230,000000,17.6,17.62,17.05,17.2,1211011,0
+RXO.US,D,20230103,000000,17.24,17.78,16.87,17.2,2877821,0
+RXO.US,D,20230104,000000,17.18,17.68,16.92,17,23780594,0
+RXO.US,D,20230105,000000,16.84,17.005,16.35,16.5,2078928,0
+RXO.US,D,20230106,000000,16.58,17.07,16.36,16.87,838488,0
+RXO.US,D,20230109,000000,16.58,17.15,16.5,16.5,1431720,0
+RXO.US,D,20230110,000000,16.5,17.01,16.5,17,1140042,0
+RXO.US,D,20230111,000000,16.6,16.76,16.385,16.54,1683908,0
+RXO.US,D,20230112,000000,16.5,16.99,16.4,16.71,882773,0
+RXO.US,D,20230113,000000,16.56,17.15,16.5,17.11,685331,0
+RXO.US,D,20230117,000000,16.95,17.1001,16.81,16.95,828877,0
+RXO.US,D,20230118,000000,16.97,17.4,16.75,16.97,1444386,0
+RXO.US,D,20230119,000000,16.75,17.03,16.66,16.74,910867,0
+RXO.US,D,20230120,000000,16.84,16.96,16.62,16.91,780792,0
+RXO.US,D,20230123,000000,16.81,17.43,16.799,17.14,1408565,0
+RXO.US,D,20230124,000000,17.05,17.59,16.96,17.41,951977,0
+RXO.US,D,20230125,000000,17.4,17.505,17.1,17.48,756984,0
+RXO.US,D,20230126,000000,17.55,17.63,17.245,17.62,1466390,0
+RXO.US,D,20230127,000000,17.63,18.09,17.55,18.06,895556,0
+RXO.US,D,20230130,000000,17.92,18.04,17.36,17.56,1594700,0
+RXO.US,D,20230131,000000,17.64,18.33,17.44,18.32,896021,0
+RXO.US,D,20230201,000000,18.25,19.49,18.25,19.27,1459321,0
+RXO.US,D,20230202,000000,19.35,20.37,19.3051,20.09,1345862,0
+RXO.US,D,20230203,000000,19.74,20.55,19.62,20.4,1499400,0
+RXO.US,D,20230206,000000,20.21,20.65,19.95,20.04,1528404,0
+RXO.US,D,20230207,000000,20.17,20.35,19.74,20.23,1154057,0
+RXO.US,D,20230208,000000,20.4,22.045,20.02,21.97,1567352,0
+RXO.US,D,20230209,000000,22.03,22.11,20.91,20.99,1231833,0
+RXO.US,D,20230210,000000,20.82,20.99,20.335,20.96,978233,0
+RXO.US,D,20230213,000000,20.84,21.43,20.57,21.14,629795,0
+RXO.US,D,20230214,000000,20.98,21.8442,20.7476,21.64,748140,0
+RXO.US,D,20230215,000000,21.32,21.845,20.99,21.03,1347102,0
+RXO.US,D,20230216,000000,20.83,21.09,20.26,20.85,948588,0
+RXO.US,D,20230217,000000,21,21.195,20.72,21.1,899466,0
+RXO.US,D,20230221,000000,20.89,20.89,20.3,20.45,709456,0
+RXO.US,D,20230222,000000,20.48,20.79,20.32,20.36,709243,0
+RXO.US,D,20230223,000000,20.45,20.72,20.4,20.61,504558,0
+RXO.US,D,20230224,000000,20.3,20.5,20.0208,20.29,577007,0
+RXO.US,D,20230227,000000,20.4,20.825,20.285,20.42,798508,0
+RXO.US,D,20230228,000000,20.32,20.78,20.29,20.57,1310625,0
+RXO.US,D,20230301,000000,20.45,20.73,20.13,20.22,1729488,0
+RXO.US,D,20230302,000000,20.18,20.95,19.98,20.88,742143,0
+RXO.US,D,20230303,000000,20.91,21.1,20.57,21.07,640656,0
+RXO.US,D,20230306,000000,20.89,21.21,20.49,20.59,905260,0
+RXO.US,D,20230307,000000,20.51,21.0263,20.39,20.68,536832,0
+RXO.US,D,20230308,000000,20.62,20.77,20.365,20.66,438012,0
+RXO.US,D,20230309,000000,20.65,21.23,20.635,20.81,774058,0
+RXO.US,D,20230310,000000,20.76,20.81,20.12,20.12,866065,0
+RXO.US,D,20230313,000000,19.91,20.11,19.21,19.75,988408,0
+RXO.US,D,20230314,000000,20.18,20.56,19.435,19.72,975482,0
+RXO.US,D,20230315,000000,19.28,19.87,19.26,19.59,1002271,0
+RXO.US,D,20230316,000000,19.43,20,19.4,19.99,836509,0
+RXO.US,D,20230317,000000,19.99,20.31,19.51,19.54,3440634,0
+RXO.US,D,20230320,000000,19.59,19.76,18.97,19.24,762024,0
+RXO.US,D,20230321,000000,19.48,19.68,18.85,19.13,1178939,0
+RXO.US,D,20230322,000000,19.25,19.66,19.02,19.15,729896,0
+RXO.US,D,20230323,000000,19.16,19.32,18.715,18.92,534518,0
+RXO.US,D,20230324,000000,18.77,18.85,18.255,18.62,523583,0
+RXO.US,D,20230327,000000,18.84,19.06,18.62,18.68,643300,0
+RXO.US,D,20230328,000000,18.74,19.34,18.53,19.28,515798,0
+RXO.US,D,20230329,000000,19.44,19.6,19.195,19.38,464201,0
+RXO.US,D,20230330,000000,19.6,19.67,19.25,19.31,416783,0
+RXO.US,D,20230331,000000,19.38,19.96,19.38,19.64,623028,0
+RXO.US,D,20230403,000000,19.61,19.92,19.39,19.67,429226,0
+RXO.US,D,20230404,000000,19.52,19.57,18.63,18.72,505906,0
+RXO.US,D,20230405,000000,18.62,18.889,18.05,18.39,842313,0
+RXO.US,D,20230406,000000,18.35,18.67,18.135,18.32,976064,0
+RXO.US,D,20230410,000000,18.21,18.88,18.2,18.68,1342661,0
+RXO.US,D,20230411,000000,18.74,19.27,18.6,19.03,3549496,0
+RXO.US,D,20230412,000000,19,19.44,18.66,19.25,1051936,0
+RXO.US,D,20230413,000000,19.3,19.32,18.7,18.84,824932,0
+RXO.US,D,20230414,000000,18.78,19,18.63,18.89,718762,0
+RXO.US,D,20230417,000000,19,19.24,18.6,18.65,558128,0
+RXO.US,D,20230418,000000,18.56,18.9,18.42,18.64,692619,0
+RXO.US,D,20230419,000000,18.55,18.775,18.35,18.5,2430828,0
+RXO.US,D,20230420,000000,18.53,19.06,18.52,18.71,2921469,0
+RXO.US,D,20230421,000000,18.8,19.04,18.55,18.64,2181461,0
+RXO.US,D,20230424,000000,18.62,19.14,18.4,18.9,1086203,0
+RXO.US,D,20230425,000000,18.74,18.81,18.03,18.12,770335,0
+RXO.US,D,20230426,000000,18.06,18.225,17.145,17.33,1020429,0
+RXO.US,D,20230427,000000,17.39,17.8,17.39,17.62,810640,0
+RXO.US,D,20230428,000000,17.66,18.34,17.66,18.09,1253490,0
+RXO.US,D,20230501,000000,18.13,18.62,18.1,18.49,687438,0
+RXO.US,D,20230502,000000,18.44,18.53,18.12,18.44,890376,0
+RXO.US,D,20230503,000000,19.01,20.54,18.9,19.54,1457797,0
+RXO.US,D,20230504,000000,19.41,19.6,18.75,19.08,746254,0
+RXO.US,D,20230505,000000,19.16,19.54,19.06,19.45,783843,0
+RXO.US,D,20230508,000000,19.42,19.565,18.95,19.35,709505,0
+RXO.US,D,20230509,000000,19.21,19.62,18.96,19.13,640674,0
+RXO.US,D,20230510,000000,19.31,19.375,18.88,19.24,748589,0
+RXO.US,D,20230511,000000,19.25,19.46,18.98,19.43,563363,0
+RXO.US,D,20230512,000000,19.58,19.68,18.85,18.88,561697,0
+RXO.US,D,20230515,000000,18.88,19.32,18.71,19.2,460860,0
+RXO.US,D,20230516,000000,19.19,19.34,18.775,19.15,494497,0
+RXO.US,D,20230517,000000,19.27,19.7,19.09,19.57,510115,0
+RXO.US,D,20230518,000000,19.51,20.04,19.51,19.98,742509,0
+RXO.US,D,20230519,000000,20.02,20.02,19.78,19.94,678074,0
+RXO.US,D,20230522,000000,19.95,20.4,19.83,19.99,1018985,0
+RXO.US,D,20230523,000000,19.87,20.62,19.87,20.45,765935,0
+RXO.US,D,20230524,000000,20.62,20.63,19.97,20.22,816075,0
+RXO.US,D,20230525,000000,20.37,20.76,20.37,20.64,685509,0
+RXO.US,D,20230526,000000,20.62,20.81,20.43,20.56,597866,0
+RXO.US,D,20230530,000000,20.56,21.075,20.505,20.9,948896,0
+RXO.US,D,20230531,000000,20.85,20.88,20.395,20.87,1331568,0
+RXO.US,D,20230601,000000,20.82,21.45,20.6,21.33,988168,0
+RXO.US,D,20230602,000000,21.38,22.131,21.25,22,678299,0
+RXO.US,D,20230605,000000,21.91,22.09,21.58,21.77,765484,0
+RXO.US,D,20230606,000000,21.54,22.18,21.42,21.81,693403,0
+RXO.US,D,20230607,000000,22.02,22.79,22.02,22.67,773878,0
+RXO.US,D,20230608,000000,22.74,22.8,22.185,22.29,812959,0
+RXO.US,D,20230609,000000,22.11,22.17,21.51,21.88,879287,0
+RXO.US,D,20230612,000000,21.98,22.185,21.69,21.88,711108,0
+RXO.US,D,20230613,000000,22.01,22.1,21.77,21.87,936122,0
+RXO.US,D,20230614,000000,21.92,22.25,21.8,21.81,798767,0
+RXO.US,D,20230615,000000,21.67,22.41,21.6,22.34,702460,0
+RXO.US,D,20230616,000000,22.32,22.43,22,22.35,2578578,0
+RXO.US,D,20230620,000000,22.13,22.255,21.74,21.94,723056,0
+RXO.US,D,20230621,000000,21.8,22.1299,21.66,21.98,975452,0
+RXO.US,D,20230622,000000,21.94,22.22,21.675,22,1017421,0
+RXO.US,D,20230623,000000,21.74,21.925,20.88,21.06,15141100,0
+RXO.US,D,20230626,000000,20.91,21.575,20.82,21.47,1132168,0
+RXO.US,D,20230627,000000,21.57,22.78,21.31,22.45,1448330,0
+RXO.US,D,20230628,000000,22.26,22.55,22.14,22.43,800535,0
+RXO.US,D,20230629,000000,22.21,23.28,22.21,23.27,875019,0
+RXO.US,D,20230630,000000,23.5,23.7384,22.62,22.67,984844,0
+RXO.US,D,20230703,000000,22.44,23.08,22.36,22.85,433975,0
+RXO.US,D,20230705,000000,22.61,22.68,22.17,22.19,928368,0
+RXO.US,D,20230706,000000,21.82,22.01,21.53,21.78,713967,0
+RXO.US,D,20230707,000000,21.72,22.1,21.58,21.63,644593,0
+RXO.US,D,20230710,000000,21.38,21.84,21.24,21.64,943575,0
+RXO.US,D,20230711,000000,21.62,22.17,21.52,21.96,560581,0
+RXO.US,D,20230712,000000,21.39,21.45,20.62,20.89,1844986,0
+RXO.US,D,20230713,000000,20.95,21.1479,20.68,20.84,907268,0
+RXO.US,D,20230714,000000,20.64,20.84,20.27,20.37,900825,0
+RXO.US,D,20230717,000000,20.37,20.6,20.26,20.27,623753,0
+RXO.US,D,20230718,000000,20.43,21.14,20.385,20.68,959757,0
+RXO.US,D,20230719,000000,20.76,21.44,20.76,21.44,2994729,0
+RXO.US,D,20230720,000000,21.58,21.58,20.89,20.9,585620,0
+RXO.US,D,20230721,000000,20.89,21.11,20.83,21.1,657895,0
+RXO.US,D,20230724,000000,21.09,21.265,20.88,20.93,486758,0
+RXO.US,D,20230725,000000,20.85,21.31,20.85,21.28,413668,0
+RXO.US,D,20230726,000000,21.19,22.095,21.19,22,536072,0
+RXO.US,D,20230727,000000,22.08,22.125,21.41,21.48,361926,0
+RXO.US,D,20230728,000000,21.74,22.03,21.58,21.87,402403,0
+RXO.US,D,20230731,000000,21.93,22.05,21.68,22.05,633771,0
+RXO.US,D,20230801,000000,22.1,22.13,21.61,21.92,643152,0
+RXO.US,D,20230802,000000,21.76,21.81,18.73,19.65,2128272,0
+RXO.US,D,20230803,000000,19.21,19.64,18.75,19.64,1230379,0
+RXO.US,D,20230804,000000,19.53,20.22,19.53,20.19,836913,0
+RXO.US,D,20230807,000000,20.02,20.67,19.92,20.11,645644,0
+RXO.US,D,20230808,000000,19.84,20.25,19.685,19.85,506425,0
+RXO.US,D,20230809,000000,19.95,20.005,19.66,19.87,391547,0
+RXO.US,D,20230810,000000,19.89,20.195,19.515,19.75,419003,0
+RXO.US,D,20230811,000000,19.62,19.67,19.32,19.39,387893,0
+RXO.US,D,20230814,000000,19.27,19.465,19.02,19.39,449257,0
+RXO.US,D,20230815,000000,19.35,19.36,19.13,19.2,332558,0
+RXO.US,D,20230816,000000,19.29,19.545,19.12,19.22,621540,0
+RXO.US,D,20230817,000000,19.26,19.4,18.93,18.95,676782,0
+RXO.US,D,20230818,000000,18.73,19.36,18.721,19.22,506585,0
+RXO.US,D,20230821,000000,19.08,19.385,18.745,18.81,456484,0
+RXO.US,D,20230822,000000,18.83,19,18.42,18.63,277254,0
+RXO.US,D,20230823,000000,18.68,18.9,18.48,18.88,312577,0
+RXO.US,D,20230824,000000,18.84,19.195,18.67,19.15,555113,0
+RXO.US,D,20230825,000000,19.03,19.15,18.65,18.96,477526,0
+RXO.US,D,20230828,000000,19.03,19.16,18.29,18.46,563690,0
+RXO.US,D,20230829,000000,18.56,18.715,18.41,18.46,548421,0
+RXO.US,D,20230830,000000,18.54,18.945,18.36,18.81,477453,0
+RXO.US,D,20230831,000000,18.36,18.64,18.01,18.08,785687,0
+RXO.US,D,20230901,000000,18.21,18.5,18.06,18.27,495001,0
+RXO.US,D,20230905,000000,18,18.011,17.55,17.56,739101,0
+RXO.US,D,20230906,000000,17.54,17.72,17.22,17.52,632309,0
+RXO.US,D,20230907,000000,17.69,17.94,17.44,17.75,721669,0
+RXO.US,D,20230908,000000,17.67,17.77,17.43,17.59,524737,0
+RXO.US,D,20230911,000000,17.74,18.04,17.68,17.92,564166,0
+RXO.US,D,20230912,000000,17.72,18.08,17.71,17.82,444923,0
+RXO.US,D,20230913,000000,17.83,18.05,17.62,17.71,533153,0
+RXO.US,D,20230914,000000,17.93,18.18,17.81,18.1,418386,0
+RXO.US,D,20230915,000000,18.11,18.32,17.85,18.27,2036464,0
+RXO.US,D,20230918,000000,18.33,18.77,18.16,18.6,749269,0
+RXO.US,D,20230919,000000,18.55,18.75,18.1228,18.41,625028,0
+RXO.US,D,20230920,000000,19,19.3,18.39,18.4,728723,0
+RXO.US,D,20230921,000000,18.19,18.31,17.93,18.1,585878,0
+RXO.US,D,20230922,000000,18.15,18.52,18.1,18.29,612932,0
+RXO.US,D,20230925,000000,18.2,18.91,18.1747,18.87,711199,0
+RXO.US,D,20230926,000000,18.72,19.25,18.72,19.23,1247794,0
+RXO.US,D,20230927,000000,19.38,19.97,19.3,19.82,892414,0
+RXO.US,D,20230928,000000,19.79,20.4,19.78,20.03,1285088,0
+RXO.US,D,20230929,000000,20.2,20.39,19.6,19.73,823449,0
+RXO.US,D,20231002,000000,19.53,19.74,18.87,19.5,1070738,0
+RXO.US,D,20231003,000000,19.09,19.38,18.56,18.82,659340,0
+RXO.US,D,20231004,000000,18.86,19.76,18.67,19.46,996641,0
+RXO.US,D,20231005,000000,19.47,19.52,18.62,18.74,701666,0
+RXO.US,D,20231006,000000,18.67,19.5888,18.646,18.93,628331,0
+RXO.US,D,20231009,000000,18.73,19.5,18.73,19.41,627594,0
+RXO.US,D,20231010,000000,19.62,19.92,19.53,19.72,522734,0
+RXO.US,D,20231011,000000,19.25,19.27,18.8,19.13,640296,0
+RXO.US,D,20231012,000000,19.18,19.31,18.9,19.08,421758,0
+RXO.US,D,20231013,000000,19.15,19.18,18.51,18.52,427035,0
+RXO.US,D,20231016,000000,18.63,19.39,18.56,19.31,469653,0
+RXO.US,D,20231017,000000,19.23,19.84,19.23,19.39,729221,0
+RXO.US,D,20231018,000000,19.22,19.25,18.65,18.69,426938,0
+RXO.US,D,20231019,000000,18.61,19.2,18.51,18.86,485580,0
+RXO.US,D,20231020,000000,19.05,19.24,18.62,18.83,765721,0
+RXO.US,D,20231023,000000,18.74,19.37,18.69,18.98,625519,0
+RXO.US,D,20231024,000000,19.12,19.21,18.18,18.23,702121,0
+RXO.US,D,20231025,000000,18.18,18.235,17.73,18.05,368851,0
+RXO.US,D,20231026,000000,17.96,18.07,17.41,17.52,807538,0
+RXO.US,D,20231027,000000,17.62,17.84,17.11,17.27,761973,0
+RXO.US,D,20231030,000000,17.64,17.985,17.38,17.95,506667,0
+RXO.US,D,20231031,000000,18.04,18.11,17.41,17.51,680634,0
+RXO.US,D,20231101,000000,17.66,17.79,16.94,17.08,1421605,0
+RXO.US,D,20231102,000000,17.47,18.3,17.47,18.28,990991,0
+RXO.US,D,20231103,000000,18.7,18.93,18.3942,18.48,682445,0
+RXO.US,D,20231106,000000,18.4,18.63,18.01,18.29,930402,0
+RXO.US,D,20231107,000000,18.3,18.83,17.17,18.24,1062078,0
+RXO.US,D,20231108,000000,18.22,18.28,17.34,17.36,672137,0
+RXO.US,D,20231109,000000,17.44,17.815,17.29,17.5,550747,0
+RXO.US,D,20231110,000000,17.66,18.11,17.505,18.03,466667,0
+RXO.US,D,20231113,000000,18,18.3,17.96,18.27,484996,0
+RXO.US,D,20231114,000000,18.85,20.09,18.75,20.02,1045582,0
+RXO.US,D,20231115,000000,20.01,20.322,19.55,19.73,735153,0
+RXO.US,D,20231116,000000,19.89,19.95,19.46,19.83,521942,0
+RXO.US,D,20231117,000000,19.92,19.985,19.65,19.97,589291,0
+RXO.US,D,20231120,000000,20,20,19.65,19.84,546319,0
+RXO.US,D,20231121,000000,19.94,20.12,19.62,20.1,372609,0
+RXO.US,D,20231122,000000,20.2,20.395,20.06,20.2,540075,0
+RXO.US,D,20231124,000000,20.13,20.5,20.13,20.47,174553,0
+RXO.US,D,20231127,000000,20.37,20.75,20.23,20.55,703001,0
+RXO.US,D,20231128,000000,20.5,20.67,20.16,20.64,712556,0
+RXO.US,D,20231129,000000,20.75,21.21,20.68,20.87,1130845,0
+RXO.US,D,20231130,000000,20.97,21.06,20.75,20.96,1026154,0
+RXO.US,D,20231201,000000,20.91,21.54,20.87,21.42,816439,0
+RXO.US,D,20231204,000000,21.34,22.095,21.195,22,628483,0
+RXO.US,D,20231205,000000,21.84,21.84,21,21.04,563731,0
+RXO.US,D,20231206,000000,21.29,21.39,20.78,20.98,453359,0
+RXO.US,D,20231207,000000,21.05,21.06,20.8,20.96,441225,0
+RXO.US,D,20231208,000000,20.89,21.36,20.705,20.78,522651,0
+RXO.US,D,20231211,000000,20.75,21.48,20.62,21.29,599544,0
+RXO.US,D,20231212,000000,21.33,21.52,21.11,21.29,537071,0
+RXO.US,D,20231213,000000,21.29,22.15,20.93,21.99,689299,0
+RXO.US,D,20231214,000000,22.43,23.17,22.22,23.04,1075566,0
+RXO.US,D,20231215,000000,23.19,23.58,22.875,23.37,2739434,0
+RXO.US,D,20231218,000000,23.57,23.64,22.8,23.22,537653,0
+RXO.US,D,20231219,000000,23.47,23.73,23.245,23.5,489062,0
+RXO.US,D,20231220,000000,23.25,23.955,23.04,23.38,895439,0
+RXO.US,D,20231221,000000,23.56,23.9,23.37,23.75,353550,0
+RXO.US,D,20231222,000000,23.9,24.07,23.75,23.89,348685,0
+RXO.US,D,20231226,000000,23.91,24.3,23.91,24.13,310614,0
+RXO.US,D,20231227,000000,24.33,24.33,23.91,23.98,371797,0
+RXO.US,D,20231228,000000,23.88,23.93,23.49,23.67,398881,0
+RXO.US,D,20231229,000000,23.51,23.62,23.2,23.26,423518,0
+RXO.US,D,20240102,000000,23.12,23.65,22.76,23.05,573520,0
+RXO.US,D,20240103,000000,22.96,22.97,22.42,22.46,430896,0
+RXO.US,D,20240104,000000,22.63,22.63,22.28,22.47,456325,0
+RXO.US,D,20240105,000000,22.28,22.86,22.28,22.49,371501,0
+RXO.US,D,20240108,000000,22.42,22.6,22.24,22.38,435437,0
+RXO.US,D,20240109,000000,22.11,22.67,21.93,22.43,946083,0
+RXO.US,D,20240110,000000,22.01,22.54,21.92,22.52,438032,0
+RXO.US,D,20240111,000000,22.46,22.65,22.08,22.62,408485,0
+RXO.US,D,20240112,000000,22.75,22.855,22.205,22.57,457178,0
+RXO.US,D,20240116,000000,22.46,22.56,22.19,22.34,400082,0
+RXO.US,D,20240117,000000,21.86,22.03,21.35,21.88,715657,0
+RXO.US,D,20240118,000000,22.02,22.18,21.67,21.85,524375,0
+RXO.US,D,20240119,000000,21.94,22.32,21.691,22.28,381271,0
+RXO.US,D,20240122,000000,22.49,22.99,22.47,22.92,521813,0
+RXO.US,D,20240123,000000,23.14,23.21,22.8,22.83,355961,0
+RXO.US,D,20240124,000000,23.07,23.07,22.09,22.12,525722,0
+RXO.US,D,20240125,000000,22.47,22.575,22,22.27,462170,0
+RXO.US,D,20240126,000000,22.35,22.44,21.985,22.04,381788,0
+RXO.US,D,20240129,000000,22,22.24,21.89,22.24,400309,0
+RXO.US,D,20240130,000000,22.05,22.05,21.6,21.68,355995,0
+RXO.US,D,20240131,000000,21.55,21.81,20.715,20.8,569622,0
+RXO.US,D,20240201,000000,20.98,21.2973,20.3,20.68,940584,0
+RXO.US,D,20240202,000000,20.43,21.54,20.21,21.26,1436037,0
+RXO.US,D,20240205,000000,21.07,21.19,20.63,20.83,450006,0
+RXO.US,D,20240206,000000,20.8,21.81,20.7,21.79,412126,0
+RXO.US,D,20240207,000000,22.31,22.63,22.17,22.48,1025275,0
+RXO.US,D,20240208,000000,20.77,21.67,19.5,20.75,2828371,0
+RXO.US,D,20240209,000000,20.48,20.59,19.85,20.28,3035302,0
+RXO.US,D,20240212,000000,20.27,21.06,20.1412,20.9,704949,0
+RXO.US,D,20240213,000000,20.49,21.47,20.425,21.45,1208668,0
+RXO.US,D,20240214,000000,21.7,21.9125,21.29,21.83,645395,0
+RXO.US,D,20240215,000000,21.84,21.8697,21.13,21.53,753140,0
+RXO.US,D,20240216,000000,21.28,21.93,21.21,21.57,650317,0
+RXO.US,D,20240220,000000,21.24,21.3,20.9,20.94,492081,0
+RXO.US,D,20240221,000000,20.94,21.42,20.8235,21.34,480427,0
+RXO.US,D,20240222,000000,21.27,21.795,21.2,21.62,500533,0
+RXO.US,D,20240223,000000,21.69,21.695,21.4,21.46,310453,0
+RXO.US,D,20240226,000000,21.35,21.62,21.27,21.39,463881,0
+RXO.US,D,20240227,000000,21.52,21.52,20.78,20.9,324763,0
+RXO.US,D,20240228,000000,20.66,21,20.36,20.44,386038,0
+RXO.US,D,20240229,000000,20.76,21.59,20.76,21.52,614443,0
+RXO.US,D,20240301,000000,21.45,21.45,20.88,21.1,414418,0
+RXO.US,D,20240304,000000,21.03,21.085,20.31,20.35,514863,0
+RXO.US,D,20240305,000000,20.21,20.715,20.09,20.5,394168,0
+RXO.US,D,20240306,000000,20.65,21.01,20.57,20.73,352752,0
+RXO.US,D,20240307,000000,20.92,21.27,20.82,21.25,404293,0
+RXO.US,D,20240308,000000,21.46,21.51,20.7,20.91,364208,0
+RXO.US,D,20240311,000000,20.92,21.67,20.88,21.63,473318,0
+RXO.US,D,20240312,000000,21.49,21.54,20.93,21.37,405589,0
+RXO.US,D,20240313,000000,21.33,21.5,20.69,20.7,496010,0
+RXO.US,D,20240314,000000,20.55,20.6,19.995,20.21,537527,0
+RXO.US,D,20240315,000000,20.05,20.372,19.755,19.87,1159528,0
+RXO.US,D,20240318,000000,19.86,19.99,19.5,19.74,744386,0
+RXO.US,D,20240319,000000,19.74,19.96,19.46,19.85,499230,0
+RXO.US,D,20240320,000000,19.695,20.14,19.62,20.01,328133,0
+RXO.US,D,20240321,000000,20.25,20.72,20.02,20.6,546992,0
+RXO.US,D,20240322,000000,20.6,20.68,20.285,20.53,413152,0
+RXO.US,D,20240325,000000,20.6,20.84,20.47,20.81,358588,0
+RXO.US,D,20240326,000000,20.88,21.115,20.79,20.79,477883,0
+RXO.US,D,20240327,000000,21.04,21.3,20.91,21.26,411379,0
+RXO.US,D,20240328,000000,21.34,22.12,21.25,21.87,767644,0
+RXO.US,D,20240401,000000,21.72,21.83,21.36,21.62,725891,0
+RXO.US,D,20240402,000000,21.37,21.395,20.85,20.96,930214,0
+RXO.US,D,20240403,000000,20.89,21.55,20.875,21.51,459577,0
+RXO.US,D,20240404,000000,21.75,22.06,21.48,21.53,549645,0
+RXO.US,D,20240405,000000,21.19,21.75,21.19,21.5,665839,0
+RXO.US,D,20240408,000000,21.71,22.02,21.52,21.72,550755,0
+RXO.US,D,20240409,000000,21.83,22.6,21.83,22.33,608431,0
+RXO.US,D,20240410,000000,21.73,21.79,21.06,21.38,1270010,0
+RXO.US,D,20240411,000000,21.28,21.91,21.17,21.82,704577,0
+RXO.US,D,20240412,000000,21.63,21.64,20.36,20.61,670201,0
+RXO.US,D,20240415,000000,20.7,20.8,20.19,20.25,477415,0
+RXO.US,D,20240416,000000,20.18,20.715,20,20.5,535629,0
+RXO.US,D,20240417,000000,20.16,20.28,19.21,19.23,876949,0
+RXO.US,D,20240418,000000,19.55,20,18.87,18.93,1720616,0
+RXO.US,D,20240419,000000,18.83,19.66,18.83,19.37,1018507,0
+RXO.US,D,20240422,000000,19.66,19.9,19.31,19.5,560002,0
+RXO.US,D,20240423,000000,19.49,19.987,19.44,19.91,733071,0
+RXO.US,D,20240424,000000,19.68,19.8394,19.16,19.32,614032,0
+RXO.US,D,20240425,000000,19.35,19.93,19.16,19.82,725840,0
+RXO.US,D,20240426,000000,19.54,19.86,19.22,19.36,372330,0
+RXO.US,D,20240429,000000,19.61,19.77,19.35,19.39,499920,0
+RXO.US,D,20240430,000000,19.25,19.46,18.75,18.91,882550,0
+RXO.US,D,20240501,000000,19.08,19.37,18.83,19,1029367,0
+RXO.US,D,20240502,000000,19.28,20.56,19.28,20.12,1185081,0
+RXO.US,D,20240503,000000,20.34,20.79,20.19,20.41,541494,0
+RXO.US,D,20240506,000000,20.62,20.86,20.4,20.54,510264,0
+RXO.US,D,20240507,000000,20.69,21.06,20.51,20.72,501144,0
+RXO.US,D,20240508,000000,20.45,20.9,20.41,20.47,458377,0
+RXO.US,D,20240509,000000,20.54,20.97,20.39,20.72,405894,0
+RXO.US,D,20240510,000000,20.77,20.94,20.5201,20.66,319505,0
+RXO.US,D,20240513,000000,20.84,21.17,20.735,20.98,501106,0
+RXO.US,D,20240514,000000,21.3,21.49,21.125,21.17,539738,0
+RXO.US,D,20240515,000000,21.44,21.5,20.69,20.97,386361,0
+RXO.US,D,20240516,000000,20.95,21.27,20.92,21.13,393563,0
+RXO.US,D,20240517,000000,21.09,21.14,20.545,20.58,551738,0
+RXO.US,D,20240520,000000,20.51,20.75,20.375,20.54,347980,0
+RXO.US,D,20240521,000000,20.41,20.51,19.96,20.18,400410,0
+RXO.US,D,20240522,000000,20.23,20.48,20.04,20.21,459936,0
+RXO.US,D,20240523,000000,20.35,20.35,19.86,20.1,442032,0
+RXO.US,D,20240524,000000,20.39,20.52,20.13,20.33,347289,0
+RXO.US,D,20240528,000000,20.34,20.49,19.81,19.87,388590,0
+RXO.US,D,20240529,000000,19.51,19.86,19.45,19.59,351758,0
+RXO.US,D,20240530,000000,19.82,19.9522,19.6,19.74,357475,0
+RXO.US,D,20240531,000000,19.88,20.44,19.85,20.41,495597,0
+RXO.US,D,20240603,000000,20.69,20.69,19.95,20.33,357519,0
+RXO.US,D,20240604,000000,20.52,20.785,20.38,20.39,405537,0
+RXO.US,D,20240605,000000,20.56,20.82,20.43,20.78,389180,0
+RXO.US,D,20240606,000000,20.55,20.55,20.26,20.48,302482,0
+RXO.US,D,20240607,000000,20.32,20.89,20.18,20.47,398908,0
+RXO.US,D,20240610,000000,20.07,20.5,20.01,20.41,426437,0
+RXO.US,D,20240611,000000,20.18,20.79,19.965,20.69,534526,0
+RXO.US,D,20240612,000000,21.33,21.47,21.06,21.31,597081,0
+RXO.US,D,20240613,000000,21.24,21.24,20.79,20.88,382959,0
+RXO.US,D,20240614,000000,20.51,20.53,19.84,20.06,505293,0
+RXO.US,D,20240617,000000,19.81,20.25,19.81,20.11,480448,0
+RXO.US,D,20240618,000000,20.21,20.56,20.02,20.06,400541,0
+RXO.US,D,20240620,000000,19.95,20.53,19.95,20.2,458381,0
+RXO.US,D,20240621,000000,20.23,20.62,20.125,20.21,1354629,0
+RXO.US,D,20240624,000000,22.32,25.14,22.32,24.85,5261901,0
+RXO.US,D,20240625,000000,24.81,25.26,24.38,24.81,1768111,0
+RXO.US,D,20240626,000000,24.93,25.28,24.77,25.22,1163280,0
+RXO.US,D,20240627,000000,25.23,25.38,24.4,24.94,1191004,0
+RXO.US,D,20240628,000000,25.17,26.22,25.07,26.15,2557242,0
+RXO.US,D,20240701,000000,26.39,28.13,26.325,27.01,1850186,0
+RXO.US,D,20240702,000000,27.02,27.29,26.9087,27.04,776297,0
+RXO.US,D,20240703,000000,26.9,27.39,26.56,26.79,432180,0
+RXO.US,D,20240705,000000,26.66,26.97,26.27,26.77,620451,0
+RXO.US,D,20240708,000000,26.74,27.27,26.58,27.14,660365,0
+RXO.US,D,20240709,000000,27.2,27.24,26.7,26.75,678007,0
+RXO.US,D,20240710,000000,26.63,26.9,26.39,26.53,575902,0
+RXO.US,D,20240711,000000,27,27.49,26.83,27.18,885308,0
+RXO.US,D,20240712,000000,27.46,28.36,27.01,27.1,961653,0
+RXO.US,D,20240715,000000,27.41,29.48,27.12,29.39,1927044,0
+RXO.US,D,20240716,000000,29.7,30.72,29.7,29.83,1113364,0
+RXO.US,D,20240717,000000,29.11,30.26,28.96,29.91,778655,0
+RXO.US,D,20240718,000000,29.6,30.36,29.15,29.44,612664,0
+RXO.US,D,20240719,000000,29.51,30,29.18,29.9,720652,0
+RXO.US,D,20240722,000000,30.34,30.5,29.63,30.04,766797,0
+RXO.US,D,20240723,000000,29.76,30.29,29.39,29.67,545262,0
+RXO.US,D,20240724,000000,29.42,30.05,29.11,29.23,458930,0
+RXO.US,D,20240725,000000,29.32,30.95,29.285,30.45,914120,0
+RXO.US,D,20240726,000000,30.94,31.62,30.66,31.16,1001892,0
+RXO.US,D,20240729,000000,31.3,32.139,31.02,31.18,545234,0
+RXO.US,D,20240730,000000,31.41,32.31,31.25,31.9,596563,0
+RXO.US,D,20240731,000000,31.87,32.82,31.31,31.71,721367,0
+RXO.US,D,20240801,000000,31.93,32.725,30.8,31.2,738401,0
+RXO.US,D,20240802,000000,30.05,30.23,29.11,29.57,699264,0
+RXO.US,D,20240805,000000,28,29.5,27.66,29.1,937186,0
+RXO.US,D,20240806,000000,29.04,30.64,29.04,29.85,1156809,0
+RXO.US,D,20240807,000000,28.41,29.4,27.535,29.11,1180810,0
+RXO.US,D,20240808,000000,29.66,30.055,28.83,28.85,844597,0
+RXO.US,D,20240809,000000,28.73,28.99,28.2,28.72,864384,0
+RXO.US,D,20240812,000000,28.86,28.86,27.8301,28.13,537502,0
+RXO.US,D,20240813,000000,27.97,28.37,26.93,27.27,688776,0
+RXO.US,D,20240814,000000,27.41,27.61,26.92,27.51,521699,0
+RXO.US,D,20240815,000000,28.1,28.96,28.1,28.66,870673,0
+RXO.US,D,20240816,000000,28.42,29.45,28.405,29.03,734621,0
+RXO.US,D,20240819,000000,28.93,29.88,28.71,29.32,520887,0
+RXO.US,D,20240820,000000,29.14,29.24,28.37,28.44,461060,0
+RXO.US,D,20240821,000000,28.87,28.95,28.52,28.91,426232,0
+RXO.US,D,20240822,000000,29,29.2,28.28,28.49,340967,0
+RXO.US,D,20240823,000000,28.72,29.71,28.57,29.56,569526,0
+RXO.US,D,20240826,000000,29.81,30.09,29.54,29.55,429883,0
+RXO.US,D,20240827,000000,29.39,29.39,28.66,28.76,351899,0
+RXO.US,D,20240828,000000,28.86,29.21,28.52,28.57,603884,0
+RXO.US,D,20240829,000000,28.62,28.85,28.31,28.36,451915,0
+RXO.US,D,20240830,000000,28.61,28.805,28.16,28.46,690592,0
+RXO.US,D,20240903,000000,28.13,28.48,27.73,28.46,660788,0
+RXO.US,D,20240904,000000,28.42,28.815,27.74,28.18,581699,0
+RXO.US,D,20240905,000000,28.25,28.49,27.135,27.26,457351,0
+RXO.US,D,20240906,000000,27.25,27.285,26.47,26.72,522463,0
+RXO.US,D,20240909,000000,26.5,27.67,26,27.23,1405022,0
+RXO.US,D,20240910,000000,26.75,26.8,25.79,26,9615179,0
+RXO.US,D,20240911,000000,25.68,25.75,24.6625,25.57,2670180,0
+RXO.US,D,20240912,000000,25.61,25.73,24.84,25.55,5016387,0
+RXO.US,D,20240913,000000,25.83,26.05,25.13,25.7,2120412,0
+RXO.US,D,20240916,000000,25.58,25.96,25.15,25.83,1988631,0
+RXO.US,D,20240917,000000,26.02,26.19,25.57,25.89,1865531,0
+RXO.US,D,20240918,000000,25.87,26.35,25.69,26.05,1488999,0
+RXO.US,D,20240919,000000,26.45,27.53,26.145,27.1,1935441,0
+RXO.US,D,20240920,000000,26.98,27.18,25.83,25.95,2780629,0
+RXO.US,D,20240923,000000,26.17,26.85,25.95,26.67,1528340,0
+RXO.US,D,20240924,000000,26.71,27.3,26.39,27.1,1443635,0
+RXO.US,D,20240925,000000,27.23,28.1,27.13,27.88,1854348,0
+RXO.US,D,20240926,000000,27.75,28.25,27.21,27.25,1415835,0
+RXO.US,D,20240927,000000,27.57,28.14,27.42,27.53,4826052,0
+RXO.US,D,20240930,000000,27.58,28.225,27.45,28,1157577,0
+RXO.US,D,20241001,000000,27.88,27.88,26.8,27.09,1472975,0
+RXO.US,D,20241002,000000,26.95,27.38,26.71,27.22,691196,0
+RXO.US,D,20241003,000000,26.99,27.34,26.7208,27.07,958651,0
+RXO.US,D,20241004,000000,27.61,27.7,26.88,27.21,569419,0
+RXO.US,D,20241007,000000,26.98,27.395,26.8501,27.2,574206,0
+RXO.US,D,20241008,000000,27.29,27.81,27.215,27.62,432648,0
+RXO.US,D,20241009,000000,27.53,28.33,27.46,27.93,744282,0
+RXO.US,D,20241010,000000,27.73,28.06,27.36,28.06,1018547,0
+RXO.US,D,20241011,000000,28.12,29.91,28.12,29.88,1212883,0
+RXO.US,D,20241014,000000,29.82,29.82,29.215,29.66,777137,0
+RXO.US,D,20241015,000000,29.65,29.82,29.12,29.17,886654,0
+RXO.US,D,20241016,000000,29.73,30.05,29.525,29.6,649169,0
+RXO.US,D,20241017,000000,29.35,29.64,28.91,29.29,811258,0
+RXO.US,D,20241018,000000,29.3,29.87,29,29.21,1219231,0
+RXO.US,D,20241021,000000,29.18,29.36,28.91,28.95,834815,0
+RXO.US,D,20241022,000000,28.89,29.11,28.63,28.92,349823,0
+RXO.US,D,20241023,000000,28.67,28.94,27.97,28.33,678716,0
+RXO.US,D,20241024,000000,28.4,28.62,28.01,28.06,636989,0
+RXO.US,D,20241025,000000,28.29,28.61,28.14,28.16,474508,0
+RXO.US,D,20241028,000000,28.31,28.97,28.29,28.78,930593,0
+RXO.US,D,20241029,000000,28.47,28.9,28.36,28.7,427953,0
+RXO.US,D,20241030,000000,28.6,29.54,28.56,29.06,624822,0
+RXO.US,D,20241031,000000,28.885,29.14,28.18,28.19,649533,0
+RXO.US,D,20241101,000000,28.38,28.655,27.91,27.93,701941,0
+RXO.US,D,20241104,000000,27.73,28.515,27.49,27.95,723272,0
+RXO.US,D,20241105,000000,27.82,28.33,27.82,28.2,785414,0
+RXO.US,D,20241106,000000,30.29,31.98,30.29,31.9,1791974,0
+RXO.US,D,20241107,000000,29.485,30.61,28.56,28.71,1739125,0
+RXO.US,D,20241108,000000,28.26,29.9787,28.08,29.79,1613274,0
+RXO.US,D,20241111,000000,29.7993,30.485,29.37,29.41,1143042,0
+RXO.US,D,20241112,000000,29,29.085,27.63,27.8,972888,0
+RXO.US,D,20241113,000000,27.83,28.2,27.5,27.84,729840,0
+RXO.US,D,20241114,000000,27.845,27.99,27.36,27.49,651540,0
+RXO.US,D,20241115,000000,28,28.1,26.84,27.25,859601,0
+RXO.US,D,20241118,000000,27.205,27.56,26.87,27.12,651403,0
+RXO.US,D,20241119,000000,26.9,27.52,26.67,27.42,569996,0
+RXO.US,D,20241120,000000,27.38,27.55,27.11,27.54,597931,0
+RXO.US,D,20241121,000000,27.76,28.245,27.67,27.91,537797,0
+RXO.US,D,20241122,000000,28.015,28.56,28.015,28.36,716116,0
+RXO.US,D,20241125,000000,28.67,30.55,28.67,30.42,1707323,0
+RXO.US,D,20241126,000000,30.425,30.98,30.25,30.88,1082697,0
+RXO.US,D,20241127,000000,31.11,31.11,29.87,29.89,710296,0
+RXO.US,D,20241129,000000,29.99,30.32,29.84,30.15,507532,0
+RXO.US,D,20241202,000000,30.28,30.4,29.565,30.03,673538,0
+RXO.US,D,20241203,000000,30.055,30.055,29,29.03,626138,0
+RXO.US,D,20241204,000000,28.935,29.52,28.935,29.31,788069,0
+RXO.US,D,20241205,000000,29.42,29.42,28.3,28.36,634372,0
+RXO.US,D,20241206,000000,28.64,29.27,28.07,28.55,730082,0
+RXO.US,D,20241209,000000,28.795,29.33,28.02,28.62,891368,0
+RXO.US,D,20241210,000000,28.57,28.84,28.09,28.36,1075113,0
+RXO.US,D,20241211,000000,28.75,29.6,28.34,28.87,837325,0
+RXO.US,D,20241212,000000,28.63,28.94,28.08,28.27,732036,0
+RXO.US,D,20241213,000000,28.23,28.61,27.26,27.29,823436,0
+RXO.US,D,20241216,000000,27.11,27.46,26.84,27.18,1344692,0
+RXO.US,D,20241217,000000,27.065,27.28,26.465,26.5,1113619,0
+RXO.US,D,20241218,000000,26.67,27.18,24.91,25.13,1433098,0
+RXO.US,D,20241219,000000,25.37,25.48,24.02,24.83,1959479,0
+RXO.US,D,20241220,000000,24.655,25.15,23.81,25,6226834,0
+RXO.US,D,20241223,000000,24.79,24.79,23.43,23.46,1557469,0
+RXO.US,D,20241224,000000,23.5,24.06,23.425,23.97,290236,0
+RXO.US,D,20241226,000000,23.73,24.17,23.37,24.13,796295,0
+RXO.US,D,20241227,000000,23.725,24.365,23.7,24.36,801195,0
+RXO.US,D,20241230,000000,24.165,24.37,23.83,24.1,743794,0
+RXO.US,D,20241231,000000,24.22,24.62,23.76,23.84,983883,0
+RXO.US,D,20250102,000000,24.365,24.365,23.635,23.67,660379,0
+RXO.US,D,20250103,000000,23.53,25.249,23.53,25.17,1046343,0
+RXO.US,D,20250106,000000,25.16,26.05,25.13,25.73,1134774,0
+RXO.US,D,20250107,000000,25.79,25.79,24.89,25.3,1020707,0
+RXO.US,D,20250108,000000,24.77,25.34,24.63,25.2,694582,0
+RXO.US,D,20250110,000000,24.64,24.79,24.12,24.27,1307524,0
+RXO.US,D,20250113,000000,23.98,24.79,23.439,24.79,724596,0
+RXO.US,D,20250114,000000,25.06,25.25,24.6,24.98,730790,0
+RXO.US,D,20250115,000000,25.73,25.9,24.85,25.28,1010046,0
+RXO.US,D,20250116,000000,25.32,25.64,25.12,25.57,831382,0
+RXO.US,D,20250117,000000,25.84,25.99,25.08,25.21,1083693,0
+RXO.US,D,20250121,000000,25.545,25.89,25.205,25.88,752521,0
+RXO.US,D,20250122,000000,25.885,26.15,25.6215,25.83,831206,0
+RXO.US,D,20250123,000000,26.03,26.41,25.74,26.19,912551,0
+RXO.US,D,20250124,000000,26.23,26.23,25.77,25.86,859400,0
+RXO.US,D,20250127,000000,25.91,26.92,25.72,26.81,893008,0
+RXO.US,D,20250128,000000,26.75,26.92,25.87,25.99,2058235,0
+RXO.US,D,20250129,000000,26,26.44,25.775,25.9,1016779,0
+RXO.US,D,20250130,000000,25.89,26.04,25.53,25.75,596635,0
+RXO.US,D,20250131,000000,25.92,26.29,25.47,25.65,889319,0
+RXO.US,D,20250203,000000,24.89,25.435,24.57,24.64,1057574,0
+RXO.US,D,20250204,000000,24.52,25.5,24.52,25.26,1164490,0
+RXO.US,D,20250205,000000,24.51,25,20.505,21.49,3659982,0
+RXO.US,D,20250206,000000,21.505,21.67,20.65,21.47,2213425,0
+RXO.US,D,20250207,000000,21.48,21.565,20.3,20.51,1982001,0
+RXO.US,D,20250210,000000,20.765,21.51,20.465,21.49,1456578,0
+RXO.US,D,20250211,000000,21.41,21.46,20.46,20.88,1009416,0
+RXO.US,D,20250212,000000,20.37,20.598,19.86,19.86,993510,0
+RXO.US,D,20250213,000000,20.3458,20.99,19.88,20.94,1071234,0
+RXO.US,D,20250214,000000,21.12,21.64,20.85,21.57,1017956,0
+RXO.US,D,20250218,000000,21.615,22.17,21.4735,22.09,1489941,0
+RXO.US,D,20250219,000000,21.955,22,21.31,21.65,1021552,0
+RXO.US,D,20250220,000000,21.485,21.7,20.49,20.95,1535934,0
+RXO.US,D,20250221,000000,21.09,21.3,19.4,20.14,1663589,0
+RXO.US,D,20250224,000000,20.03,20.21,19.64,19.65,1101453,0
+RXO.US,D,20250225,000000,19.77,20.1,19.51,19.93,1227227,0
+RXO.US,D,20250226,000000,19.975,20.16,19.65,19.85,784007,0
+RXO.US,D,20250227,000000,19.72,20.11,19.67,19.91,926207,0
+RXO.US,D,20250228,000000,19.95,20.48,19.885,20.47,1811867,0
+RXO.US,D,20250303,000000,20.5,20.7,19.95,20.27,1634863,0
+RXO.US,D,20250304,000000,19.98,20.4599,19.295,20.11,1858371,0
+RXO.US,D,20250305,000000,20.31,20.49,19.56,20.43,1559111,0
+RXO.US,D,20250306,000000,20.195,20.58,19.69,20.43,1518414,0
+RXO.US,D,20250307,000000,20.17,20.39,19.47,19.81,1275274,0
+RXO.US,D,20250310,000000,19.55,19.6,18.83,19.22,1537084,0
+RXO.US,D,20250311,000000,19.505,19.525,17.59,17.65,2024435,0
+RXO.US,D,20250312,000000,17.85,18.57,17.5,18.07,1533469,0
+RXO.US,D,20250313,000000,18.26,18.86,17.98,18.24,968062,0
+RXO.US,D,20250314,000000,18.51,18.56,17.85,18.46,1200788,0
+RXO.US,D,20250317,000000,18.315,18.92,18.275,18.85,967463,0
+RXO.US,D,20250318,000000,18.92,18.98,18.43,18.7,920715,0
+RXO.US,D,20250319,000000,18.89,18.89,18.425,18.8,971834,0
+RXO.US,D,20250320,000000,18.55,19.15,18.5,18.94,1470124,0
+RXO.US,D,20250321,000000,18.58,18.9,18.35,18.59,2942976,0
+RXO.US,D,20250324,000000,18.95,19.27,18.74,19.03,984827,0
+RXO.US,D,20250325,000000,19.21,19.42,18.86,19.11,1514845,0
+RXO.US,D,20250326,000000,19,19.2,18.721,19.05,988413,0
+RXO.US,D,20250327,000000,19.005,19.43,18.86,19.35,762204,0
+RXO.US,D,20250328,000000,19.385,19.61,18.69,18.86,756611,0
+RXO.US,D,20250331,000000,18.68,19.12,18.53,19.1,1349720,0
+RXO.US,D,20250401,000000,18.93,19.13,18.57,18.92,778657,0
+RXO.US,D,20250402,000000,18.61,19.65,18.52,19.55,1088051,0
+RXO.US,D,20250403,000000,18.4,18.4,15.67,15.77,3782770,0
+RXO.US,D,20250404,000000,14.96,15.245,13.77,14.48,3030362,0
+RXO.US,D,20250407,000000,13.87,15.44,13.34,14.21,2346326,0
+RXO.US,D,20250408,000000,15.13,15.185,12.75,12.94,2093121,0
+RXO.US,D,20250409,000000,12.66,15.1,12.39,14.94,4289938,0
+RXO.US,D,20250410,000000,14.41,14.68,13.605,14.07,1859648,0
+RXO.US,D,20250411,000000,14.085,14.085,12.81,13.68,1586882,0
+RXO.US,D,20250414,000000,14.04,14.16,13.545,13.99,1124606,0
+RXO.US,D,20250415,000000,14.075,14.33,13.46,13.53,891499,0
+RXO.US,D,20250416,000000,13.5,13.51,12.7,12.91,949731,0
+RXO.US,D,20250417,000000,12.86,13.38,12.86,13.24,1089048,0
+RXO.US,D,20250421,000000,13.03,13.03,12.19,12.58,7168282,0
+RXO.US,D,20250422,000000,12.71,12.9,12.2,12.78,3515570,0
+RXO.US,D,20250423,000000,13.24,14.08,13.24,13.4,1739445,0
+RXO.US,D,20250424,000000,13.15,14.2,13.15,14.09,1120529,0
+RXO.US,D,20250425,000000,13.72,13.85,13.3,13.48,1208791,0
+RXO.US,D,20250428,000000,13.525,13.775,13.28,13.66,1440000,0
+RXO.US,D,20250429,000000,13.51,13.81,13.3301,13.7,1982214,0
+RXO.US,D,20250430,000000,13.37,14.1,13.02,14.09,1618197,0
+RXO.US,D,20250501,000000,14.095,14.45,13.9,14.07,1700910,0
+RXO.US,D,20250502,000000,14.47,15.03,14.325,14.76,1220840,0
+RXO.US,D,20250505,000000,14.62,14.76,14.3,14.36,1103353,0
+RXO.US,D,20250506,000000,14.03,14.28,13.54,13.76,2653623,0
+RXO.US,D,20250507,000000,13.62,14.25,12.685,12.99,3395706,0
+RXO.US,D,20250508,000000,13.165,14.68,13,14.43,3244027,0
+RXO.US,D,20250509,000000,14.62,14.77,14.16,14.47,2479566,0
+RXO.US,D,20250512,000000,15.73,16.52,15.71,16.16,2806542,0
+RXO.US,D,20250513,000000,16.35,16.8162,16.16,16.62,2208566,0
+RXO.US,D,20250514,000000,16.7,17.19,16.39,17.14,2341631,0
+RXO.US,D,20250515,000000,16.8679,17.28,16.69,17.07,1389062,0
+RXO.US,D,20250516,000000,17.04,17.43,16.74,17.26,1657283,0
+RXO.US,D,20250519,000000,16.815,16.89,16.54,16.84,1230719,0
+RXO.US,D,20250520,000000,16.755,16.8299,16.14,16.41,1665508,0
+RXO.US,D,20250521,000000,16.0104,16.08,15.205,15.25,1532676,0
+RXO.US,D,20250522,000000,15.24,15.32,14.93,15.25,1504594,0
+RXO.US,D,20250523,000000,14.91,15.25,14.73,15.08,1151975,0
+RXO.US,D,20250527,000000,15.54,15.81,15.2364,15.72,1089975,0
+RXO.US,D,20250528,000000,15.8,15.83,15.43,15.5,751003,0
+RXO.US,D,20250529,000000,15.61,15.76,15.1606,15.75,1598631,0
+RXO.US,D,20250530,000000,15.76,15.8,15.28,15.53,1622983,0
+RXO.US,D,20250602,000000,15.45,15.59,14.75,15.2,1746551,0
+RXO.US,D,20250603,000000,15.155,16.05,15,15.89,1727247,0
+RXO.US,D,20250604,000000,15.985,16.27,15.69,16.01,1553522,0
+RXO.US,D,20250605,000000,16.01,16.14,15.82,15.89,1067422,0
+RXO.US,D,20250606,000000,16.36,16.42,15.85,16.03,1047896,0
+RXO.US,D,20250609,000000,16.195,16.46,16.1,16.21,765338,0
+RXO.US,D,20250610,000000,16.365,16.65,16.2,16.5,993963,0
+RXO.US,D,20250611,000000,16.58,16.64,16.05,16.06,1278351,0
+RXO.US,D,20250612,000000,16.3,16.3,15.62,16.09,1250359,0
+RXO.US,D,20250613,000000,15.72,15.905,15.19,15.35,1510738,0
+RXO.US,D,20250616,000000,15.63,15.75,15.34,15.57,1766308,0
+RXO.US,D,20250617,000000,15.24,15.66,15.05,15.11,1287604,0
+RXO.US,D,20250618,000000,15.24,15.94,15.14,15.46,1366716,0
+RXO.US,D,20250620,000000,15.745,15.77,15.17,15.17,2434359,0
+RXO.US,D,20250623,000000,15.0452,15.85,14.935,15.81,1245621,0
+RXO.US,D,20250624,000000,16.05,16.46,15.75,16.05,1695349,0
+RXO.US,D,20250625,000000,16.25,16.25,15.44,15.72,1909155,0
+RXO.US,D,20250626,000000,15.755,15.98,15.61,15.87,1429864,0
+RXO.US,D,20250627,000000,15.985,16.33,15.74,15.77,6434040,0
+RXO.US,D,20250630,000000,16.07,16.16,15.71,15.72,1798736,0
+RXO.US,D,20250701,000000,15.51,17.195,15.5,16.71,3669880,0
+RXO.US,D,20250702,000000,16.69,17.23,16.635,16.84,2877623,0
+RXO.US,D,20250703,000000,17,17.13,16.61,16.82,1306440,0
+RXO.US,D,20250707,000000,16.1,16.94,16.1,16.17,1710919,0
+RXO.US,D,20250708,000000,16.24,17.17,16.01,17.13,1466357,0
+RXO.US,D,20250709,000000,16.97,17.27,16.67,17.22,1351109,0
+RXO.US,D,20250710,000000,17.26,18.09,17.07,17.9,2039467,0
+RXO.US,D,20250711,000000,17.51,17.77,17.135,17.24,1647227,0
+RXO.US,D,20250714,000000,17.185,17.28,16.41,16.58,1424827,0
+RXO.US,D,20250715,000000,16.665,16.71,16.03,16.15,1588709,0
+RXO.US,D,20250716,000000,16.42,16.5,15.77,16.16,1152307,0
+RXO.US,D,20250717,000000,16.34,16.735,16.16,16.61,1452134,0
+RXO.US,D,20250718,000000,16.775,16.91,15.96,16.17,1142495,0
+RXO.US,D,20250721,000000,16.305,16.46,16.07,16.14,990588,0
+RXO.US,D,20250722,000000,16.25,16.84,16.19,16.57,1115260,0
+RXO.US,D,20250723,000000,16.96,17.27,16.61,17.03,1245443,0
+RXO.US,D,20250724,000000,16.98,17.11,16.6401,17,1590881,0
+RXO.US,D,20250725,000000,17.24,17.45,16.94,17.42,1607369,0
+RXO.US,D,20250728,000000,17.39,17.4999,16.96,16.96,1483067,0
+RXO.US,D,20250729,000000,16.985,17.22,16.24,16.46,1807010,0
+RXO.US,D,20250730,000000,16.77,16.8,15.26,15.44,1643622,0
+RXO.US,D,20250731,000000,15.21,15.65,15.14,15.45,1941621,0
+RXO.US,D,20250801,000000,15,15.12,14.59,15,2359379,0
+RXO.US,D,20250804,000000,15.25,15.42,14.85,15.28,2022109,0
+RXO.US,D,20250805,000000,15.42,15.515,14.84,15.48,2359475,0
+RXO.US,D,20250806,000000,15.4,15.6,15.11,15.44,1848224,0
+RXO.US,D,20250807,000000,15.85,16.47,14.72,14.78,2957255,0
+RXO.US,D,20250808,000000,14.95,15,14.29,14.57,2266024,0
+RXO.US,D,20250811,000000,14.595,14.66,13.845,14.25,2377350,0
+RXO.US,D,20250812,000000,14.43,15.33,14.43,15.12,1707046,0
+RXO.US,D,20250813,000000,15.205,15.57,14.72,15.55,2367253,0
+RXO.US,D,20250814,000000,15.31,15.31,14.74,15.07,1620826,0
+RXO.US,D,20250815,000000,15.085,15.16,14.78,14.97,1335619,0
+RXO.US,D,20250818,000000,14.8,15.115,14.8,14.88,1757604,0
+RXO.US,D,20250819,000000,15.12,15.86,15.06,15.25,2148205,0
+RXO.US,D,20250820,000000,15.15,15.29,14.46,14.46,1140316,0
+RXO.US,D,20250821,000000,14.38,14.7551,14.21,14.7,1345081,0
+RXO.US,D,20250822,000000,14.895,17,14.895,16.97,4515303,0
+RXO.US,D,20250825,000000,16.86,17.11,16.13,16.22,1574441,0
+RXO.US,D,20250826,000000,16.22,16.435,15.935,16.19,2179671,0
+RXO.US,D,20250827,000000,15.88,16.43,15.8767,16.23,1596287,0
+RXO.US,D,20250828,000000,16.38,16.5,15.76,16.35,1816542,0
+RXO.US,D,20250829,000000,16.33,16.57,16.18,16.33,1547229,0
+RXO.US,D,20250902,000000,15.925,16.155,15.865,16.11,1539398,0
+RXO.US,D,20250903,000000,15.94,16.32,15.78,16,3101927,0
+RXO.US,D,20250904,000000,15.95,16.48,15.71,16.36,1924008,0
+RXO.US,D,20250905,000000,16.41,17.07,16.175,16.51,1460231,0
+RXO.US,D,20250908,000000,16.85,17.04,16.38,17.03,2026353,0
+RXO.US,D,20250909,000000,16.955,17.37,16.55,16.77,1750889,0
+RXO.US,D,20250910,000000,16.77,17.16,16.53,16.72,1827504,0
+RXO.US,D,20250911,000000,16.7766,17.26,16.605,17.15,2092481,0
+RXO.US,D,20250912,000000,17.11,17.295,16.435,16.55,2112846,0
+RXO.US,D,20250915,000000,16.45,17.03,16.3353,17.01,1913974,0
+RXO.US,D,20250916,000000,17.135,17.5,16.855,17.48,1738639,0
+RXO.US,D,20250917,000000,17.2499,17.94,16.86,16.92,2111239,0
+RXO.US,D,20250918,000000,17.21,17.71,17.11,17.45,1826911,0
+RXO.US,D,20250919,000000,17.42,17.54,16.13,16.14,8241835,0
+RXO.US,D,20250922,000000,16,16.57,15.58,16.5,2589043,0
+RXO.US,D,20250923,000000,16.715,16.845,16.075,16.15,1640530,0
+RXO.US,D,20250924,000000,15.895,16.39,15.275,15.31,1814330,0
+RXO.US,D,20250925,000000,15.015,15.37,14.76,14.81,1591624,0
+RXO.US,D,20250926,000000,15.0673,15.07,14.61,14.94,1735944,0
+RXO.US,D,20250929,000000,14.96,15.3255,14.72,15.08,1917351,0
+RXO.US,D,20250930,000000,15.15,15.415,14.76,15.38,1721749,0
+RXO.US,D,20251001,000000,15.295,15.34,14.7,15.3,1341118,0
+RXO.US,D,20251002,000000,15.32,16.04,15.32,15.97,1342992,0
+RXO.US,D,20251003,000000,16.095,16.945,16.09,16.64,1647542,0
+RXO.US,D,20251006,000000,16.89,17.56,16.435,17.51,2091682,0
+RXO.US,D,20251007,000000,17.405,17.5199,16.73,16.88,1379191,0
+RXO.US,D,20251008,000000,16.67,18.17,16.36,18.15,1969418,0
+RXO.US,D,20251009,000000,18.02,18.36,17.56,17.66,1723838,0
+RXO.US,D,20251010,000000,17.83,17.83,16.355,16.59,2221486,0
+RXO.US,D,20251013,000000,17.01,17.01,16.34,16.34,1402734,0
+RXO.US,D,20251014,000000,16.04,17.06,16,16.94,1770242,0
+RXO.US,D,20251015,000000,17.18,18.12,16.92,17.86,1753571,0
+RXO.US,D,20251016,000000,18.345,18.68,17.67,17.84,2918659,0
+RXO.US,D,20251017,000000,17.5,18.18,17.07,17.24,1955416,0
+RXO.US,D,20251020,000000,17.505,18.22,17.28,18.15,1854525,0
+RXO.US,D,20251021,000000,18.015,18.69,18.01,18.41,1910409,0
+RXO.US,D,20251022,000000,18.22,18.61,17.5,17.52,1595229,0
+RXO.US,D,20251023,000000,17.54,17.63,16.8,17.23,1899101,0
+RXO.US,D,20251024,000000,17.4,17.66,17.25,17.51,1123372,0
+RXO.US,D,20251027,000000,17.565,17.95,17.465,17.7,962189,0
+RXO.US,D,20251028,000000,17.785,17.89,17.2,17.44,1238277,0
+RXO.US,D,20251029,000000,17.4619,18.02,17.155,17.41,1833257,0
+RXO.US,D,20251030,000000,17.21,17.86,17.21,17.28,1304919,0
+RXO.US,D,20251031,000000,17.24,17.85,17,17.73,1268810,0
+RXO.US,D,20251103,000000,17.72,17.773,17.2,17.62,1530495,0
+RXO.US,D,20251104,000000,17.1,17.805,17.03,17.38,1622023,0
+RXO.US,D,20251105,000000,17.505,17.73,16.89,17.62,2073651,0
+RXO.US,D,20251106,000000,15.89,16.055,13.5,13.55,4063098,0
+RXO.US,D,20251107,000000,13.16,13.24,12.165,12.49,3250151,0
+RXO.US,D,20251110,000000,12.82,12.9527,11.5,11.52,3082265,0
+RXO.US,D,20251111,000000,11.62,12.38,11.37,12.18,5161187,0
+RXO.US,D,20251112,000000,12.45,13.33,12.33,12.36,4468352,0
+RXO.US,D,20251113,000000,12.22,12.34,10.61,10.63,2895066,0
+RXO.US,D,20251114,000000,10.78,11.05,10.43,10.86,2638687,0
+RXO.US,D,20251117,000000,10.8,11.06,10.48,10.58,2310494,0
+RXO.US,D,20251118,000000,10.52,10.84,10.425,10.78,2309835,0
+RXO.US,D,20251119,000000,10.86,11.37,10.67,10.96,2212146,0
+RXO.US,D,20251120,000000,11.18,11.3399,10.45,10.48,1679310,0
+RXO.US,D,20251121,000000,10.66,11.61,10.58,11.47,2636772,0
+RXO.US,D,20251124,000000,11.52,12.27,11.465,12.16,2637036,0
+RXO.US,D,20251125,000000,12.18,13.03,12.18,13,2387871,0
+RXO.US,D,20251126,000000,12.825,13.35,12.825,13.01,2038770,0
+RXO.US,D,20251128,000000,13.1934,13.27,12.97,13.22,606221,0
+RXO.US,D,20251201,000000,12.91,13.715,12.8256,13.25,1421880,0
+RXO.US,D,20251202,000000,13.51,13.79,13.03,13.46,1765025,0
+RXO.US,D,20251203,000000,13.73,14.43,13.52,14.28,2642978,0
+RXO.US,D,20251204,000000,14.3,14.67,14.09,14.24,1688431,0
+RXO.US,D,20251205,000000,14.25,14.565,14.04,14.43,1410630,0
+RXO.US,D,20251208,000000,14.51,14.78,14.07,14.12,1508800,0
+RXO.US,D,20251209,000000,14.035,14.72,14.005,14.51,2109383,0
+RXO.US,D,20251210,000000,14.47,15.26,14.1901,15.13,1477778,0
+RXO.US,D,20251211,000000,15.13,15.93,15.06,15.51,1520076,0
+RXO.US,D,20251212,000000,15.565,16,15.234,15.43,1133128,0
+RXO.US,D,20251215,000000,15.525,15.72,14.81,15,1334984,0
+RXO.US,D,20251216,000000,14.93,15.01,14.38,14.64,1591091,0
+RXO.US,D,20251217,000000,14.64,14.84,13.75,13.89,3299976,0
+RXO.US,D,20251218,000000,14.29,14.48,13.97,14.22,2269365,0
+RXO.US,D,20251219,000000,13.94,14.15,13.55,13.56,4813106,0
+RXO.US,D,20251222,000000,13.61,13.78,13.08,13.12,2561836,0
+RXO.US,D,20251223,000000,13.01,13.13,12.66,12.75,2103999,0
+RXO.US,D,20251224,000000,12.68,12.89,12.57,12.73,1175699,0
+RXO.US,D,20251226,000000,12.7,12.8,12.39,12.71,1601833,0
+RXO.US,D,20251229,000000,12.54,12.75,12.33,12.57,2563389,0
+RXO.US,D,20251230,000000,12.595,12.865,12.49,12.7,2498785,0
+RXO.US,D,20251231,000000,12.73,12.73,12.45,12.64,2273216,0
+RXO.US,D,20260102,000000,12.7,13.3,12.49,12.84,2218511,0
+RXO.US,D,20260105,000000,13.195,13.66,12.89,13.25,2612293,0
+RXO.US,D,20260106,000000,13.22,14.505,13.195,14.37,2801986,0
+RXO.US,D,20260107,000000,14.34,14.45,13.565,13.69,1798175,0
+RXO.US,D,20260108,000000,13.52,14.56,13.44,14.45,1949485,0
+RXO.US,D,20260109,000000,14.72,15,14.45,14.75,2390693,0
+RXO.US,D,20260112,000000,14.58,14.805,14.23,14.75,1968382,0
+RXO.US,D,20260113,000000,14.76,15.375,14.75,15.13,3204315,0
+RXO.US,D,20260114,000000,15.02,15.6,14.8,15.21,3163857,0
+RXO.US,D,20260115,000000,15.29,15.67,15.11,15.58,1537351,0
+RXO.US,D,20260116,000000,15.41,15.5,14.98,14.99,1255169,0
+RXO.US,D,20260120,000000,14.63,14.995,14.35,14.64,1393284,0
+RXO.US,D,20260121,000000,14.86,15.84,14.825,15.53,1166109,0
+RXO.US,D,20260122,000000,15.62,16.045,15.52,15.83,997172,0
+RXO.US,D,20260123,000000,15.795,16.26,15.39,15.55,1559565,0
+RXO.US,D,20260126,000000,15.73,15.73,14.92,15.1,1486360,0
+RXO.US,D,20260127,000000,15.12,15.24,14.48,14.53,1503258,0
+RXO.US,D,20260128,000000,14.535,14.705,14.23,14.6,1490451,0
+RXO.US,D,20260129,000000,14.49,14.96,14.45,14.88,1462072,0
+RXO.US,D,20260130,000000,14.63,14.93,14.35,14.58,1306499,0
+RXO.US,D,20260202,000000,14.42,15.53,14.15,15.49,1273807,0
+RXO.US,D,20260203,000000,15.42,16.47,15.4,15.94,2344258,0
+RXO.US,D,20260204,000000,16.05,17.495,16.05,17.05,3081621,0
+RXO.US,D,20260205,000000,16.87,17.52,16.38,16.58,3817347,0
+RXO.US,D,20260206,000000,15.345,17.425,15.03,16.9,6239130,0
+RXO.US,D,20260209,000000,17.16,17.4,15.73,16.05,3654059,0
+RXO.US,D,20260210,000000,16.09,16.83,15.95,16.39,2594047,0
+RXO.US,D,20260211,000000,16.56,17.04,16.22,16.33,1566950,0
+RXO.US,D,20260212,000000,16.65,16.65,11.18,12.99,15731494,0
+RXO.US,D,20260213,000000,13.5575,13.99,12.6275,13.51,5793921,0
+RXO.US,D,20260217,000000,13.51,15.115,13.445,14.83,3916879,0
+RXO.US,D,20260218,000000,15.28,15.879,15.09,15.86,3874697,0
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/sam.us.txt b/daily/us/nyse stocks/2/sam.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..38a50f06b1c887711e6c8039bb6db508d6d14fae
--- /dev/null
+++ b/daily/us/nyse stocks/2/sam.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SAM.US,D,20050225,000000,24.3,24.46,23.76,23.81,68300,0
+SAM.US,D,20050228,000000,23.81,24.13,23.7,23.7,50400,0
+SAM.US,D,20050301,000000,23.8,24.3,23.8,24.1,34700,0
+SAM.US,D,20050302,000000,24.1,24.33,24.09,24.15,23500,0
+SAM.US,D,20050303,000000,24.05,24.25,24.01,24.05,41600,0
+SAM.US,D,20050304,000000,24.15,24.44,24.11,24.24,33200,0
+SAM.US,D,20050307,000000,24.49,24.55,24.22,24.37,34900,0
+SAM.US,D,20050308,000000,24.27,24.33,24,24.19,22400,0
+SAM.US,D,20050309,000000,24.16,24.24,23.3,23.35,104500,0
+SAM.US,D,20050310,000000,23.35,23.69,23.27,23.48,62400,0
+SAM.US,D,20050311,000000,23.4,23.54,23.3,23.38,30000,0
+SAM.US,D,20050314,000000,23.31,23.46,23.25,23.32,21000,0
+SAM.US,D,20050315,000000,23.26,23.39,23.05,23.1,63600,0
+SAM.US,D,20050316,000000,23.05,23.49,23.05,23.4,29800,0
+SAM.US,D,20050317,000000,23.42,23.46,23.25,23.35,17900,0
+SAM.US,D,20050318,000000,23.43,23.5,22.7,23,60100,0
+SAM.US,D,20050321,000000,22.7,22.84,22.35,22.6,33500,0
+SAM.US,D,20050322,000000,22.45,22.52,22.25,22.32,25400,0
+SAM.US,D,20050323,000000,22.12,22.22,21.6,21.63,31300,0
+SAM.US,D,20050324,000000,21.63,21.97,21.63,21.88,31600,0
+SAM.US,D,20050328,000000,21.83,22.52,21.78,22.21,45800,0
+SAM.US,D,20050329,000000,22.29,22.44,21.78,21.8,22900,0
+SAM.US,D,20050330,000000,21.76,21.8,21.35,21.72,29900,0
+SAM.US,D,20050331,000000,21.72,21.9,21.51,21.9,29200,0
+SAM.US,D,20050401,000000,21.89,22.04,21.15,21.3,48500,0
+SAM.US,D,20050404,000000,21.25,21.8,21.25,21.8,25000,0
+SAM.US,D,20050405,000000,21.82,22.1,21.82,22.09,27400,0
+SAM.US,D,20050406,000000,22.16,22.2,21.26,21.82,44400,0
+SAM.US,D,20050407,000000,21.95,22.19,21.81,22.14,19700,0
+SAM.US,D,20050408,000000,22.09,22.15,21.43,21.49,26900,0
+SAM.US,D,20050411,000000,21.44,21.7,21.4,21.51,15100,0
+SAM.US,D,20050412,000000,21.5,21.92,21.39,21.92,16200,0
+SAM.US,D,20050413,000000,21.82,21.84,21.49,21.52,14600,0
+SAM.US,D,20050414,000000,21.35,21.84,21.2,21.41,38800,0
+SAM.US,D,20050415,000000,21.42,21.6,21.3,21.5,31100,0
+SAM.US,D,20050418,000000,21.5,21.73,21.3,21.5,32800,0
+SAM.US,D,20050419,000000,21.58,22.09,21.53,22.03,32500,0
+SAM.US,D,20050420,000000,22.1,22.2,21.31,21.5,35300,0
+SAM.US,D,20050421,000000,21.25,21.7,21.25,21.43,40500,0
+SAM.US,D,20050422,000000,21.38,21.62,21.26,21.59,41600,0
+SAM.US,D,20050425,000000,21.56,21.61,21.45,21.5,27300,0
+SAM.US,D,20050426,000000,21.7,21.95,20.97,21.05,43900,0
+SAM.US,D,20050427,000000,21.02,21.53,21.02,21.15,31300,0
+SAM.US,D,20050428,000000,21.1,21.12,20.68,20.68,30700,0
+SAM.US,D,20050429,000000,20.66,20.77,19.85,20,90100,0
+SAM.US,D,20050502,000000,19.97,20.85,19.86,20.41,96700,0
+SAM.US,D,20050503,000000,20.16,21.14,20.15,20.99,92600,0
+SAM.US,D,20050504,000000,20.75,21.7,20.71,21.5,119300,0
+SAM.US,D,20050505,000000,21.57,22.54,21.57,22.4,97100,0
+SAM.US,D,20050506,000000,22.5,22.52,22.06,22.39,21200,0
+SAM.US,D,20050509,000000,22.4,22.7,22.23,22.35,21900,0
+SAM.US,D,20050510,000000,22.35,22.35,21.8,21.87,19200,0
+SAM.US,D,20050511,000000,22.02,22.05,21.6,21.64,16200,0
+SAM.US,D,20050512,000000,21.64,21.68,20.95,21.13,19400,0
+SAM.US,D,20050513,000000,20.9,21.04,20.75,20.77,29100,0
+SAM.US,D,20050516,000000,20.8,21.08,20.8,21.08,26300,0
+SAM.US,D,20050517,000000,21,21.05,20.98,20.99,19000,0
+SAM.US,D,20050518,000000,20.99,21.43,20.99,21.2,26000,0
+SAM.US,D,20050519,000000,21.1,21.16,20.95,20.99,35900,0
+SAM.US,D,20050520,000000,20.99,21.05,20.9,20.91,50200,0
+SAM.US,D,20050523,000000,20.8,21.06,20.65,21,59300,0
+SAM.US,D,20050524,000000,21,21.06,20.79,20.93,29100,0
+SAM.US,D,20050525,000000,20.87,21,20.72,20.72,21400,0
+SAM.US,D,20050526,000000,20.82,21.01,20.82,20.88,42200,0
+SAM.US,D,20050527,000000,20.95,21.1,20.91,21.05,39800,0
+SAM.US,D,20050531,000000,21.05,21.42,21.05,21.11,29400,0
+SAM.US,D,20050601,000000,21.11,21.44,21.11,21.38,37600,0
+SAM.US,D,20050602,000000,21.35,21.66,21.35,21.65,43000,0
+SAM.US,D,20050603,000000,21.6,21.6,21.41,21.5,26600,0
+SAM.US,D,20050606,000000,21.58,21.58,21.4,21.5,21100,0
+SAM.US,D,20050607,000000,21.5,21.6,21.47,21.55,20500,0
+SAM.US,D,20050608,000000,21.53,21.55,21.47,21.5,21500,0
+SAM.US,D,20050609,000000,21.5,21.65,21.45,21.51,42800,0
+SAM.US,D,20050610,000000,22.2,23.17,22.16,23.08,192800,0
+SAM.US,D,20050613,000000,22.83,23.08,22.7,22.99,74400,0
+SAM.US,D,20050614,000000,22.7,22.7,22.25,22.41,66700,0
+SAM.US,D,20050615,000000,22.16,22.4,22.15,22.39,49000,0
+SAM.US,D,20050616,000000,22.39,22.85,22.39,22.8,13800,0
+SAM.US,D,20050617,000000,22.89,23.1,22.68,22.9,83800,0
+SAM.US,D,20050620,000000,22.91,23.1,22.85,22.85,30000,0
+SAM.US,D,20050621,000000,22.86,23.25,22.86,23.02,28100,0
+SAM.US,D,20050622,000000,23,23.25,22.33,23.25,118500,0
+SAM.US,D,20050623,000000,23.24,23.25,22.2,22.2,46800,0
+SAM.US,D,20050624,000000,22.21,22.7,22.21,22.7,74500,0
+SAM.US,D,20050627,000000,22.7,22.7,22.15,22.4,57500,0
+SAM.US,D,20050628,000000,22.35,22.73,22.35,22.73,43200,0
+SAM.US,D,20050629,000000,22.7,22.74,22.41,22.56,21600,0
+SAM.US,D,20050630,000000,22.6,22.74,22.43,22.44,23300,0
+SAM.US,D,20050701,000000,22.44,22.75,22.4,22.66,31900,0
+SAM.US,D,20050705,000000,22.7,22.89,22.6,22.8,27800,0
+SAM.US,D,20050706,000000,22.85,23,22.55,22.63,49200,0
+SAM.US,D,20050707,000000,22.53,22.8,22.44,22.48,38900,0
+SAM.US,D,20050708,000000,22.42,22.88,22.31,22.83,37200,0
+SAM.US,D,20050711,000000,22.9,23.01,22.5,22.95,35800,0
+SAM.US,D,20050712,000000,22.96,23.01,22.5,22.5,19100,0
+SAM.US,D,20050713,000000,22.5,22.67,22.35,22.62,19300,0
+SAM.US,D,20050714,000000,22.64,22.65,22.31,22.32,26100,0
+SAM.US,D,20050715,000000,22.3,22.58,22.09,22.55,12200,0
+SAM.US,D,20050718,000000,22.35,22.35,21.95,21.97,37300,0
+SAM.US,D,20050719,000000,22,22.5,22,22.29,43300,0
+SAM.US,D,20050720,000000,22.29,22.43,22.25,22.43,23200,0
+SAM.US,D,20050721,000000,22.37,22.43,22.2,22.2,26600,0
+SAM.US,D,20050722,000000,22.2,22.69,22.16,22.68,27600,0
+SAM.US,D,20050725,000000,22.68,22.77,22.5,22.5,47700,0
+SAM.US,D,20050726,000000,22.4,22.46,22.24,22.24,33700,0
+SAM.US,D,20050727,000000,22.35,22.35,21.36,21.54,105700,0
+SAM.US,D,20050728,000000,21.45,21.74,21.32,21.55,90500,0
+SAM.US,D,20050729,000000,21.5,21.7,21.4,21.68,74100,0
+SAM.US,D,20050801,000000,21,22.18,21,21.91,82900,0
+SAM.US,D,20050802,000000,21.9,22.24,21.8,22.18,64700,0
+SAM.US,D,20050803,000000,22.35,23.32,22.1,22.95,149600,0
+SAM.US,D,20050804,000000,23.15,23.15,22.8,23.13,73200,0
+SAM.US,D,20050805,000000,23.23,23.23,22.88,23.1,61800,0
+SAM.US,D,20050808,000000,23.18,23.24,23,23.23,25000,0
+SAM.US,D,20050809,000000,23.25,23.35,23.05,23.06,47400,0
+SAM.US,D,20050810,000000,23.06,23.25,22.73,22.94,102200,0
+SAM.US,D,20050811,000000,22.92,23.25,22.91,23.22,38100,0
+SAM.US,D,20050812,000000,23.25,23.3,23.05,23.06,91900,0
+SAM.US,D,20050815,000000,23.06,23.15,22.86,23.05,65900,0
+SAM.US,D,20050816,000000,23.04,23.14,22.88,23,46800,0
+SAM.US,D,20050817,000000,22.93,23.39,22.93,23.18,32600,0
+SAM.US,D,20050818,000000,23.1,23.28,23.01,23.12,35300,0
+SAM.US,D,20050819,000000,23.07,23.2,22.98,23.06,17700,0
+SAM.US,D,20050822,000000,23.05,23.28,23.02,23.19,14300,0
+SAM.US,D,20050823,000000,23.2,23.5,23.15,23.5,35900,0
+SAM.US,D,20050824,000000,23.45,23.47,23.25,23.47,37300,0
+SAM.US,D,20050825,000000,23.4,23.43,23.32,23.38,13600,0
+SAM.US,D,20050826,000000,23.35,23.35,23.15,23.26,18400,0
+SAM.US,D,20050829,000000,23.21,23.38,23.07,23.3,33300,0
+SAM.US,D,20050830,000000,23.22,23.34,22.61,22.8,40400,0
+SAM.US,D,20050831,000000,22.9,23.6,22.84,23.5,49500,0
+SAM.US,D,20050901,000000,23.51,23.87,23.51,23.71,41200,0
+SAM.US,D,20050902,000000,23.66,23.75,23.5,23.53,23900,0
+SAM.US,D,20050906,000000,23.47,23.74,23.47,23.63,43500,0
+SAM.US,D,20050907,000000,23.65,23.7,23.23,23.67,49000,0
+SAM.US,D,20050908,000000,23.57,23.61,23.4,23.5,31700,0
+SAM.US,D,20050909,000000,23.46,23.9,23.46,23.89,31700,0
+SAM.US,D,20050912,000000,23.98,24.08,23.81,23.98,38400,0
+SAM.US,D,20050913,000000,23.86,23.94,23.59,23.64,31300,0
+SAM.US,D,20050914,000000,23.61,23.69,23.19,23.25,64100,0
+SAM.US,D,20050915,000000,23.33,23.63,23.33,23.62,26600,0
+SAM.US,D,20050916,000000,23.8,23.93,22.93,23,115600,0
+SAM.US,D,20050919,000000,23.12,23.29,22.93,23,29500,0
+SAM.US,D,20050920,000000,22.9,23.47,22.9,23.05,51100,0
+SAM.US,D,20050921,000000,23.04,23.25,23.04,23.06,50900,0
+SAM.US,D,20050922,000000,23.21,23.3,23.01,23.16,39800,0
+SAM.US,D,20050923,000000,23.26,23.66,23.2,23.6,32800,0
+SAM.US,D,20050926,000000,23.6,23.91,23.6,23.7,59300,0
+SAM.US,D,20050927,000000,23.72,23.85,23.38,23.39,54100,0
+SAM.US,D,20050928,000000,23.32,24.23,23.32,24.15,101700,0
+SAM.US,D,20050929,000000,24.25,24.55,24,24.54,53800,0
+SAM.US,D,20050930,000000,24.55,25.15,24.31,25,98600,0
+SAM.US,D,20051003,000000,24.94,25.14,24.9,25.01,67300,0
+SAM.US,D,20051004,000000,25,25.24,25,25.07,48000,0
+SAM.US,D,20051005,000000,25,25.1,24.95,24.95,69000,0
+SAM.US,D,20051006,000000,24.95,24.96,24.8,24.83,48800,0
+SAM.US,D,20051007,000000,24.86,24.91,24.81,24.85,92000,0
+SAM.US,D,20051010,000000,24.85,25.13,24.83,25,41400,0
+SAM.US,D,20051011,000000,25.02,25.04,24.89,25,41200,0
+SAM.US,D,20051012,000000,25,25.22,24.95,25.18,91000,0
+SAM.US,D,20051013,000000,25.08,25.26,24.95,25.11,64300,0
+SAM.US,D,20051014,000000,25.2,25.7,24.99,25.52,55400,0
+SAM.US,D,20051017,000000,25.6,26.27,25.53,26.22,64700,0
+SAM.US,D,20051018,000000,26.42,26.47,25.81,25.91,33900,0
+SAM.US,D,20051019,000000,25.86,26.4,25.6,26.4,48000,0
+SAM.US,D,20051020,000000,26.35,26.46,25.78,25.96,54700,0
+SAM.US,D,20051021,000000,25.96,25.96,25.3,25.3,45600,0
+SAM.US,D,20051024,000000,25.3,25.45,25.2,25.4,31600,0
+SAM.US,D,20051025,000000,25.4,25.4,24.8,24.95,48900,0
+SAM.US,D,20051026,000000,24.85,24.95,24.65,24.81,38200,0
+SAM.US,D,20051027,000000,24.81,24.81,24.25,24.34,40100,0
+SAM.US,D,20051028,000000,24.42,25.42,24.42,25.41,55800,0
+SAM.US,D,20051031,000000,25.41,25.8,25.41,25.6,49500,0
+SAM.US,D,20051101,000000,25.5,25.64,25.05,25.13,32200,0
+SAM.US,D,20051102,000000,25.11,26.26,24.8,25.31,171100,0
+SAM.US,D,20051103,000000,25.41,27,25.41,26.98,92500,0
+SAM.US,D,20051104,000000,26.98,26.98,26.79,26.98,50400,0
+SAM.US,D,20051107,000000,26.9,26.96,26.49,26.54,46900,0
+SAM.US,D,20051108,000000,26.34,26.95,26.34,26.8,31500,0
+SAM.US,D,20051109,000000,26.85,26.85,25.6,26.01,58100,0
+SAM.US,D,20051110,000000,26.01,26.31,25.78,26.3,98200,0
+SAM.US,D,20051111,000000,26.25,26.57,26.21,26.57,15200,0
+SAM.US,D,20051114,000000,26.64,26.7,26.26,26.65,33300,0
+SAM.US,D,20051115,000000,26.69,26.75,26.45,26.69,17400,0
+SAM.US,D,20051116,000000,26.74,26.74,26.2,26.25,13400,0
+SAM.US,D,20051117,000000,26.3,26.75,26.27,26.74,20700,0
+SAM.US,D,20051118,000000,26.9,27.05,26.55,26.72,33200,0
+SAM.US,D,20051121,000000,26.78,26.95,26.55,26.91,29300,0
+SAM.US,D,20051122,000000,26.95,26.95,26.8,26.85,13200,0
+SAM.US,D,20051123,000000,26.78,26.89,26.5,26.51,24100,0
+SAM.US,D,20051125,000000,26.51,26.84,26.44,26.66,11800,0
+SAM.US,D,20051128,000000,26.66,26.96,26.46,26.91,51600,0
+SAM.US,D,20051129,000000,26.99,27.15,26.9,27.09,46200,0
+SAM.US,D,20051130,000000,27,27.14,26.7,27.06,58300,0
+SAM.US,D,20051201,000000,27.01,27.27,27.01,27.18,38900,0
+SAM.US,D,20051202,000000,27.1,27.1,26.39,26.9,44800,0
+SAM.US,D,20051205,000000,26.9,26.9,26.43,26.76,22700,0
+SAM.US,D,20051206,000000,26.8,26.92,26.6,26.78,43300,0
+SAM.US,D,20051207,000000,26.85,26.88,26.28,26.46,26500,0
+SAM.US,D,20051208,000000,26.55,26.55,25.9,25.9,22800,0
+SAM.US,D,20051209,000000,25.89,25.9,25.4,25.42,35000,0
+SAM.US,D,20051212,000000,25.48,26.24,25.46,25.79,49600,0
+SAM.US,D,20051213,000000,25.7,26.2,25.7,26.09,29700,0
+SAM.US,D,20051214,000000,26,26.17,25.9,25.99,15100,0
+SAM.US,D,20051215,000000,26,26.38,25.9,26.29,54600,0
+SAM.US,D,20051216,000000,26.35,26.41,26.01,26.2,78000,0
+SAM.US,D,20051219,000000,26.25,26.3,25.5,25.59,29600,0
+SAM.US,D,20051220,000000,25.49,25.9,25.49,25.77,50100,0
+SAM.US,D,20051221,000000,25.75,25.9,25.4,25.46,44800,0
+SAM.US,D,20051222,000000,25.47,25.57,25.21,25.29,34700,0
+SAM.US,D,20051223,000000,25.04,25.73,25.04,25.44,29800,0
+SAM.US,D,20051227,000000,25.5,26.05,25.4,25.42,49500,0
+SAM.US,D,20051228,000000,25.42,25.42,25.01,25.06,63900,0
+SAM.US,D,20051229,000000,25.01,25.2,24.8,24.95,47400,0
+SAM.US,D,20051230,000000,24.85,25.1,24.8,25,27800,0
+SAM.US,D,20060103,000000,25,25.01,24.8,24.95,42300,0
+SAM.US,D,20060104,000000,24.9,25.39,24.9,25.18,53800,0
+SAM.US,D,20060105,000000,25.23,25.42,24.75,25.13,72300,0
+SAM.US,D,20060106,000000,25.14,25.14,24.96,25,23000,0
+SAM.US,D,20060109,000000,24.9,25.67,24.9,25.57,60500,0
+SAM.US,D,20060110,000000,25.43,25.77,25.43,25.72,43200,0
+SAM.US,D,20060111,000000,25.73,26.28,25.73,26.25,41300,0
+SAM.US,D,20060112,000000,26.35,26.49,25.95,25.95,36900,0
+SAM.US,D,20060113,000000,25.95,26.71,25.95,26.44,47000,0
+SAM.US,D,20060117,000000,26.44,26.44,25.85,26.01,62400,0
+SAM.US,D,20060118,000000,25.95,25.99,25.64,25.82,36900,0
+SAM.US,D,20060119,000000,25.92,26.26,25.91,26.19,54400,0
+SAM.US,D,20060120,000000,26.4,26.46,25.91,26.11,44000,0
+SAM.US,D,20060123,000000,26.07,26.4,26.05,26.15,21900,0
+SAM.US,D,20060124,000000,26.15,26.37,26.05,26.13,25300,0
+SAM.US,D,20060125,000000,26.1,26.19,25.93,25.96,24100,0
+SAM.US,D,20060126,000000,26,26.36,25.97,26.27,27000,0
+SAM.US,D,20060127,000000,26.17,26.65,26.17,26.3,22600,0
+SAM.US,D,20060130,000000,26.2,26.34,25.83,25.95,25800,0
+SAM.US,D,20060131,000000,25.88,26.14,25.81,25.9,41800,0
+SAM.US,D,20060201,000000,25.9,25.9,25.54,25.64,42100,0
+SAM.US,D,20060202,000000,25.54,25.62,25.02,25.02,40600,0
+SAM.US,D,20060203,000000,25,25.38,25,25.19,39000,0
+SAM.US,D,20060206,000000,25.13,25.23,24.95,25.23,38400,0
+SAM.US,D,20060207,000000,25.3,25.64,25.3,25.51,20600,0
+SAM.US,D,20060208,000000,25.6,25.75,25.57,25.75,19200,0
+SAM.US,D,20060209,000000,25.65,25.8,25.55,25.55,27300,0
+SAM.US,D,20060210,000000,25.55,25.65,25.5,25.62,30800,0
+SAM.US,D,20060213,000000,25.62,25.62,25.4,25.46,32900,0
+SAM.US,D,20060214,000000,25.42,25.9,25.42,25.89,31300,0
+SAM.US,D,20060215,000000,25.95,26.29,25.85,26.29,21300,0
+SAM.US,D,20060216,000000,26.35,26.65,26.2,26.45,25600,0
+SAM.US,D,20060217,000000,26.45,26.45,25.65,26,28300,0
+SAM.US,D,20060221,000000,26.01,26.4,25.85,26.05,25600,0
+SAM.US,D,20060222,000000,26.05,26.05,25.68,25.7,41100,0
+SAM.US,D,20060223,000000,25.7,25.7,25.4,25.5,56700,0
+SAM.US,D,20060224,000000,25.45,25.59,25.4,25.5,12700,0
+SAM.US,D,20060227,000000,25.51,26.45,25.51,26.35,15700,0
+SAM.US,D,20060228,000000,26.35,26.74,26.25,26.73,36800,0
+SAM.US,D,20060301,000000,26.6,26.8,26.34,26.8,23600,0
+SAM.US,D,20060302,000000,26.9,27,26.72,26.75,23600,0
+SAM.US,D,20060303,000000,26.7,26.95,26.35,26.7,39500,0
+SAM.US,D,20060306,000000,26.8,26.8,25.75,25.75,30200,0
+SAM.US,D,20060307,000000,25.75,26.73,25.66,26.28,130600,0
+SAM.US,D,20060308,000000,26.15,27.16,26.05,26.9,126200,0
+SAM.US,D,20060309,000000,26.87,27.13,26.7,27,69900,0
+SAM.US,D,20060310,000000,27,27.09,26.9,27,26700,0
+SAM.US,D,20060313,000000,27.05,27.08,26.7,27.01,52800,0
+SAM.US,D,20060314,000000,27.08,27.46,26.92,27.3,40100,0
+SAM.US,D,20060315,000000,27.2,27.33,27.01,27.2,30400,0
+SAM.US,D,20060316,000000,27.13,27.14,26.6,26.74,52300,0
+SAM.US,D,20060317,000000,26.74,26.98,26.37,26.85,102100,0
+SAM.US,D,20060320,000000,26.87,26.88,26.5,26.74,37600,0
+SAM.US,D,20060321,000000,26.7,26.98,26.55,26.8,55000,0
+SAM.US,D,20060322,000000,26.84,27.09,26.5,27.01,31000,0
+SAM.US,D,20060323,000000,27.08,27.33,26.83,27.33,49900,0
+SAM.US,D,20060324,000000,27.28,27.5,27.01,27.44,31200,0
+SAM.US,D,20060327,000000,27.3,27.3,26.45,26.51,65900,0
+SAM.US,D,20060328,000000,26.5,26.98,26,26.01,68100,0
+SAM.US,D,20060329,000000,25.07,26.5,25.07,26.06,28300,0
+SAM.US,D,20060330,000000,26,26.29,25.97,25.98,38600,0
+SAM.US,D,20060331,000000,26.03,26.38,26,26.01,41400,0
+SAM.US,D,20060403,000000,26.11,26.59,26.01,26.24,71000,0
+SAM.US,D,20060404,000000,26.2,26.98,26.2,26.92,81200,0
+SAM.US,D,20060405,000000,26.98,27.49,26.95,27.48,50800,0
+SAM.US,D,20060406,000000,27.48,27.5,27.18,27.21,50500,0
+SAM.US,D,20060407,000000,27.35,27.47,27,27.2,85700,0
+SAM.US,D,20060410,000000,27.2,27.3,26.58,26.64,56100,0
+SAM.US,D,20060411,000000,26.6,26.63,26.1,26.18,39500,0
+SAM.US,D,20060412,000000,26.3,26.7,26.3,26.53,20600,0
+SAM.US,D,20060413,000000,26.4,26.7,25.92,26.11,53200,0
+SAM.US,D,20060417,000000,26.04,26.25,26,26.08,42800,0
+SAM.US,D,20060418,000000,26.18,27.26,26.18,27.14,77300,0
+SAM.US,D,20060419,000000,27.24,27.38,27.11,27.3,39200,0
+SAM.US,D,20060420,000000,27.2,27.77,27.2,27.25,63600,0
+SAM.US,D,20060421,000000,27.4,27.43,26.79,27.08,37000,0
+SAM.US,D,20060424,000000,27.18,27.49,27.05,27.41,35700,0
+SAM.US,D,20060425,000000,27.41,27.49,26.95,27.24,52000,0
+SAM.US,D,20060426,000000,27.24,27.49,27.2,27.3,40700,0
+SAM.US,D,20060427,000000,27.2,27.68,27,27,40400,0
+SAM.US,D,20060428,000000,26.94,27.3,26.78,26.98,32900,0
+SAM.US,D,20060501,000000,27.05,27.34,26.75,26.92,30200,0
+SAM.US,D,20060502,000000,27.05,27.21,26.73,27.15,29800,0
+SAM.US,D,20060503,000000,27.17,27.38,27.17,27.31,18000,0
+SAM.US,D,20060504,000000,27.38,27.45,27.28,27.4,19700,0
+SAM.US,D,20060505,000000,27.4,27.5,27.33,27.33,19700,0
+SAM.US,D,20060508,000000,27.2,27.2,26.83,26.99,23900,0
+SAM.US,D,20060509,000000,26.92,27.61,26.92,27.5,34000,0
+SAM.US,D,20060510,000000,27.4,27.52,25.76,26.43,139500,0
+SAM.US,D,20060511,000000,26.44,26.44,25.7,25.86,99300,0
+SAM.US,D,20060512,000000,26.11,27.04,25.98,26.02,55900,0
+SAM.US,D,20060515,000000,26.01,26.15,25.55,25.68,77200,0
+SAM.US,D,20060516,000000,25.58,26.09,25.55,25.83,38600,0
+SAM.US,D,20060517,000000,25.78,26.38,25.78,26.21,71700,0
+SAM.US,D,20060518,000000,26.21,26.97,25.95,26.72,63400,0
+SAM.US,D,20060519,000000,26.72,27.21,26.35,26.95,60200,0
+SAM.US,D,20060522,000000,26.95,26.95,26.51,26.61,43700,0
+SAM.US,D,20060523,000000,26.75,26.93,25.92,25.99,36600,0
+SAM.US,D,20060524,000000,25.91,26.45,25.91,26.38,53000,0
+SAM.US,D,20060525,000000,26.5,27.25,26.46,27.24,48500,0
+SAM.US,D,20060526,000000,27.24,27.4,27.1,27.17,40200,0
+SAM.US,D,20060530,000000,27.08,27.26,26.51,26.61,56800,0
+SAM.US,D,20060531,000000,26.61,27.15,26.55,27.03,53300,0
+SAM.US,D,20060601,000000,26.95,27.4,26.95,27.36,39900,0
+SAM.US,D,20060602,000000,27.36,27.36,26.72,26.89,37900,0
+SAM.US,D,20060605,000000,26.8,26.99,26.6,26.62,50300,0
+SAM.US,D,20060606,000000,26.62,26.94,26.43,26.55,43600,0
+SAM.US,D,20060607,000000,26.3,27.3,26.06,26.93,104600,0
+SAM.US,D,20060608,000000,26.98,27.19,26.6,27.05,83900,0
+SAM.US,D,20060609,000000,26.95,27.1,26.77,26.83,64300,0
+SAM.US,D,20060612,000000,26.9,26.97,26.5,26.63,72000,0
+SAM.US,D,20060613,000000,26.53,26.97,26.3,26.48,77700,0
+SAM.US,D,20060614,000000,26.48,26.88,26.4,26.8,49100,0
+SAM.US,D,20060615,000000,26.9,27.47,26.9,27.3,105900,0
+SAM.US,D,20060616,000000,27.3,27.5,27.05,27.21,160100,0
+SAM.US,D,20060619,000000,27.21,27.46,26.51,26.94,59500,0
+SAM.US,D,20060620,000000,26.75,27.35,26.75,27.33,68500,0
+SAM.US,D,20060621,000000,27.33,27.65,27.16,27.38,95200,0
+SAM.US,D,20060622,000000,27.38,27.98,26.94,27.97,107500,0
+SAM.US,D,20060623,000000,27.95,28.43,27.75,28.03,62300,0
+SAM.US,D,20060626,000000,28.03,28.2,27.83,28.03,64700,0
+SAM.US,D,20060627,000000,28,28.47,27.9,27.92,82700,0
+SAM.US,D,20060628,000000,27.95,28.1,27.8,27.99,42800,0
+SAM.US,D,20060629,000000,28.09,29.44,28.09,29.44,154700,0
+SAM.US,D,20060630,000000,29.43,29.45,28.75,29.29,111300,0
+SAM.US,D,20060703,000000,29.46,29.5,28.93,28.98,95500,0
+SAM.US,D,20060705,000000,28.84,29.38,28.82,29.13,63600,0
+SAM.US,D,20060706,000000,29.07,29.55,28.86,29.05,67400,0
+SAM.US,D,20060707,000000,28.98,29.6,28.95,29.37,65900,0
+SAM.US,D,20060710,000000,29.47,29.85,29,29.27,60800,0
+SAM.US,D,20060711,000000,29.28,29.99,29.28,29.93,68300,0
+SAM.US,D,20060712,000000,29.97,29.97,29.25,29.32,39400,0
+SAM.US,D,20060713,000000,29.22,29.4,28.4,28.79,51000,0
+SAM.US,D,20060714,000000,28.89,29.06,28.27,28.57,38100,0
+SAM.US,D,20060717,000000,28.55,28.63,28.4,28.45,24200,0
+SAM.US,D,20060718,000000,28.47,28.51,28.15,28.49,24900,0
+SAM.US,D,20060719,000000,28.5,28.6,28.39,28.45,73000,0
+SAM.US,D,20060720,000000,28.45,28.73,28.3,28.36,48700,0
+SAM.US,D,20060721,000000,28.36,28.55,28,28.37,34500,0
+SAM.US,D,20060724,000000,28.45,28.6,28.32,28.47,27500,0
+SAM.US,D,20060725,000000,28.45,28.8,28.2,28.68,36000,0
+SAM.US,D,20060726,000000,28.63,29.3,28.42,29.15,62100,0
+SAM.US,D,20060727,000000,29.15,29.52,28.4,28.4,27000,0
+SAM.US,D,20060728,000000,28.5,29.17,28.5,28.93,40800,0
+SAM.US,D,20060731,000000,28.73,29.5,28.73,29.45,155400,0
+SAM.US,D,20060801,000000,29.46,29.46,29,29.04,71600,0
+SAM.US,D,20060802,000000,29.2,29.54,29,29.52,36100,0
+SAM.US,D,20060803,000000,29.3,30,29.18,29.74,37900,0
+SAM.US,D,20060804,000000,29.94,29.98,29.4,29.58,21200,0
+SAM.US,D,20060807,000000,29.45,29.61,29.01,29.3,36900,0
+SAM.US,D,20060808,000000,29.3,29.65,28.05,29,202300,0
+SAM.US,D,20060809,000000,29.95,32.21,29.17,31.91,428300,0
+SAM.US,D,20060810,000000,32.16,32.75,31.5,31.72,302600,0
+SAM.US,D,20060811,000000,31.71,31.88,31.08,31.22,155700,0
+SAM.US,D,20060814,000000,31.25,32.4,31.22,31.39,98000,0
+SAM.US,D,20060815,000000,31.64,32.2,31.63,32.01,107500,0
+SAM.US,D,20060816,000000,32.26,33.49,32.26,32.84,131600,0
+SAM.US,D,20060817,000000,32.84,32.85,32.01,32.04,97900,0
+SAM.US,D,20060818,000000,32.04,32.1,31.68,31.78,56700,0
+SAM.US,D,20060821,000000,31.78,32.18,31.68,32.08,85700,0
+SAM.US,D,20060822,000000,32.06,32.47,31.94,32.06,59000,0
+SAM.US,D,20060823,000000,32.1,32.26,31.92,32.16,50100,0
+SAM.US,D,20060824,000000,32.35,32.55,31.72,32.38,85000,0
+SAM.US,D,20060825,000000,32.33,32.88,31.72,31.99,76700,0
+SAM.US,D,20060828,000000,32.15,32.95,32.05,32.86,136200,0
+SAM.US,D,20060829,000000,32.01,32.01,30.56,31.07,244200,0
+SAM.US,D,20060830,000000,31.2,32.43,31.2,32.12,112400,0
+SAM.US,D,20060831,000000,32.12,32.74,32.05,32.12,64300,0
+SAM.US,D,20060901,000000,32.22,32.46,31.54,31.76,50100,0
+SAM.US,D,20060905,000000,31.94,32.7,31.94,32.54,65100,0
+SAM.US,D,20060906,000000,32.47,32.82,32.38,32.51,98300,0
+SAM.US,D,20060907,000000,32.42,32.58,32.03,32.4,87200,0
+SAM.US,D,20060908,000000,32.39,32.46,32.15,32.15,105800,0
+SAM.US,D,20060911,000000,32,32.35,31.9,32.08,132200,0
+SAM.US,D,20060912,000000,32,33.15,31.92,33.13,231200,0
+SAM.US,D,20060913,000000,33,33.88,33,33.7,105000,0
+SAM.US,D,20060914,000000,33.71,33.88,33.38,33.65,39600,0
+SAM.US,D,20060915,000000,33.77,33.99,33.33,33.48,174200,0
+SAM.US,D,20060918,000000,33.48,33.59,33.25,33.43,30500,0
+SAM.US,D,20060919,000000,33.34,33.74,33.06,33.6,105500,0
+SAM.US,D,20060920,000000,33.7,33.85,33.15,33.61,67000,0
+SAM.US,D,20060921,000000,33.65,33.85,33.47,33.73,55000,0
+SAM.US,D,20060922,000000,33.6,33.6,33.12,33.42,29000,0
+SAM.US,D,20060925,000000,33.41,33.8,33.22,33.61,71500,0
+SAM.US,D,20060926,000000,33.7,33.7,32.15,32.43,105100,0
+SAM.US,D,20060927,000000,32.25,33.56,32.15,33.4,37600,0
+SAM.US,D,20060928,000000,33.52,33.69,32.88,33.5,47800,0
+SAM.US,D,20060929,000000,33.6,33.75,32.85,32.85,29700,0
+SAM.US,D,20061002,000000,32.1,32.11,30.8,31.29,142800,0
+SAM.US,D,20061003,000000,31.29,32.3,31.28,32.18,58500,0
+SAM.US,D,20061004,000000,32.12,33.18,32.04,33.18,68200,0
+SAM.US,D,20061005,000000,33.1,33.7,32.9,33.42,54500,0
+SAM.US,D,20061006,000000,33.22,33.4,32.56,33.24,37000,0
+SAM.US,D,20061009,000000,33.3,33.3,32.62,33.11,26600,0
+SAM.US,D,20061010,000000,33,33.12,32.74,32.99,139300,0
+SAM.US,D,20061011,000000,32.99,33.33,32.81,33.21,68800,0
+SAM.US,D,20061012,000000,33.46,34.6,33.15,34.58,55700,0
+SAM.US,D,20061013,000000,34.65,34.99,34.47,34.93,90200,0
+SAM.US,D,20061016,000000,35.06,35.23,34.65,35.06,77600,0
+SAM.US,D,20061017,000000,35,35.75,34.6,35.73,91300,0
+SAM.US,D,20061018,000000,35.83,36.1,35.29,35.58,146300,0
+SAM.US,D,20061019,000000,35.33,36,35.33,35.79,72200,0
+SAM.US,D,20061020,000000,35.89,36.33,35.36,36.28,93100,0
+SAM.US,D,20061023,000000,36.34,37.29,36.2,37.2,119400,0
+SAM.US,D,20061024,000000,37,37.01,36.61,36.77,22300,0
+SAM.US,D,20061025,000000,36.67,36.95,36,36.24,61100,0
+SAM.US,D,20061026,000000,36.31,36.44,35.95,36.25,77000,0
+SAM.US,D,20061027,000000,36.28,36.5,36.25,36.41,88900,0
+SAM.US,D,20061030,000000,36.41,36.45,36.16,36.32,61400,0
+SAM.US,D,20061031,000000,36.42,36.8,36.2,36.5,62500,0
+SAM.US,D,20061101,000000,36.45,36.46,35.3,35.57,83800,0
+SAM.US,D,20061102,000000,35.42,35.54,35.25,35.54,59800,0
+SAM.US,D,20061103,000000,35.5,36.55,35.03,36.55,80100,0
+SAM.US,D,20061106,000000,36.75,37.26,36.49,36.77,59200,0
+SAM.US,D,20061107,000000,36.77,37.5,35.1,35.22,311700,0
+SAM.US,D,20061108,000000,35.21,35.21,34.55,35,173800,0
+SAM.US,D,20061109,000000,35,35.04,34.46,34.94,71600,0
+SAM.US,D,20061110,000000,34.95,35,34.91,35,80000,0
+SAM.US,D,20061113,000000,35,35,34.8,34.86,67300,0
+SAM.US,D,20061114,000000,34.98,35.3,34.79,35.3,48800,0
+SAM.US,D,20061115,000000,35.29,36,35.29,35.72,84300,0
+SAM.US,D,20061116,000000,35.79,35.79,35.35,35.45,34100,0
+SAM.US,D,20061117,000000,35.45,35.45,35.06,35.09,50900,0
+SAM.US,D,20061120,000000,35.14,35.84,35.03,35.55,25200,0
+SAM.US,D,20061121,000000,35.55,35.84,35.28,35.55,56000,0
+SAM.US,D,20061122,000000,35.6,35.99,35.56,35.82,36300,0
+SAM.US,D,20061124,000000,35.6,36.01,35.55,35.9,12400,0
+SAM.US,D,20061127,000000,35.82,35.99,35.4,35.82,66400,0
+SAM.US,D,20061128,000000,35.92,35.99,35.39,35.47,43100,0
+SAM.US,D,20061129,000000,35.65,36.31,35.5,35.92,52400,0
+SAM.US,D,20061130,000000,35.92,36.42,35.8,36.06,43700,0
+SAM.US,D,20061201,000000,36,36.2,35.54,36,37000,0
+SAM.US,D,20061204,000000,36.16,36.82,35.94,36.58,41200,0
+SAM.US,D,20061205,000000,36.68,36.8,36.17,36.2,44700,0
+SAM.US,D,20061206,000000,36.26,37.22,36.26,37.15,68900,0
+SAM.US,D,20061207,000000,37.2,37.3,36.7,36.7,21200,0
+SAM.US,D,20061208,000000,36.5,37.23,36.2,37.05,50200,0
+SAM.US,D,20061211,000000,37.3,37.5,37.29,37.4,28600,0
+SAM.US,D,20061212,000000,37.28,37.36,37,37.2,41900,0
+SAM.US,D,20061213,000000,37.2,37.37,36.81,36.91,20000,0
+SAM.US,D,20061214,000000,36.98,37.15,36.88,36.97,43100,0
+SAM.US,D,20061215,000000,36.87,36.95,35.92,36.06,90100,0
+SAM.US,D,20061218,000000,36.04,36.05,35.22,35.3,44600,0
+SAM.US,D,20061219,000000,35.1,35.81,34.89,35.5,75400,0
+SAM.US,D,20061220,000000,35.5,36.06,35.5,35.95,61000,0
+SAM.US,D,20061221,000000,35.9,36.35,35.9,36.28,40800,0
+SAM.US,D,20061222,000000,36.39,36.48,35.75,35.87,44400,0
+SAM.US,D,20061226,000000,36.06,36.98,36.06,36.84,23900,0
+SAM.US,D,20061227,000000,37.03,37.27,36.93,37,30800,0
+SAM.US,D,20061228,000000,36.9,37.04,36.81,36.81,17200,0
+SAM.US,D,20061229,000000,36.9,36.98,35.98,35.98,28800,0
+SAM.US,D,20070103,000000,35.93,36.16,35.75,36.16,53200,0
+SAM.US,D,20070104,000000,36.06,36.23,35.65,35.94,42700,0
+SAM.US,D,20070105,000000,35.04,35.93,35.04,35.51,37200,0
+SAM.US,D,20070108,000000,35.59,35.74,34.28,35.45,40300,0
+SAM.US,D,20070109,000000,35.52,35.52,34.9,35.29,24800,0
+SAM.US,D,20070110,000000,35.29,35.32,35.05,35.32,46100,0
+SAM.US,D,20070111,000000,35.44,35.55,34.9,35.19,45800,0
+SAM.US,D,20070112,000000,35.15,35.15,34.5,34.95,64700,0
+SAM.US,D,20070116,000000,35.05,35.12,33.93,34.1,96900,0
+SAM.US,D,20070117,000000,34.1,34.8,34.1,34.79,53500,0
+SAM.US,D,20070118,000000,34.64,34.89,34.53,34.66,41200,0
+SAM.US,D,20070119,000000,34.67,34.94,34.6,34.89,18200,0
+SAM.US,D,20070122,000000,34.79,34.94,34.32,34.51,29500,0
+SAM.US,D,20070123,000000,34.51,35.02,34.51,34.93,27100,0
+SAM.US,D,20070124,000000,35.06,35.22,35,35.2,19200,0
+SAM.US,D,20070125,000000,35.25,35.25,34.45,34.59,24200,0
+SAM.US,D,20070126,000000,34.55,35.29,34.55,34.7,48200,0
+SAM.US,D,20070129,000000,34.68,35.28,34.68,34.97,38500,0
+SAM.US,D,20070130,000000,35.04,35.11,34.84,34.98,52300,0
+SAM.US,D,20070131,000000,35,35.36,34.64,35.15,43600,0
+SAM.US,D,20070201,000000,35.16,35.2,34.61,35.01,28400,0
+SAM.US,D,20070202,000000,35.26,35.32,34.76,34.88,38900,0
+SAM.US,D,20070205,000000,34.74,34.74,34.23,34.46,39900,0
+SAM.US,D,20070206,000000,34.45,35.66,34.45,35.42,72300,0
+SAM.US,D,20070207,000000,35.52,35.52,34.68,34.95,37400,0
+SAM.US,D,20070208,000000,34.97,34.99,34.5,34.61,29100,0
+SAM.US,D,20070209,000000,34.61,34.96,34.2,34.55,80000,0
+SAM.US,D,20070212,000000,34.53,34.87,34.43,34.53,43000,0
+SAM.US,D,20070213,000000,34.53,34.73,34.42,34.47,21300,0
+SAM.US,D,20070214,000000,34.39,34.85,34.35,34.37,18800,0
+SAM.US,D,20070215,000000,34.61,35.17,34.51,34.97,61600,0
+SAM.US,D,20070216,000000,34.97,35.12,34.65,34.72,42700,0
+SAM.US,D,20070220,000000,34.7,34.74,34.1,34.62,35400,0
+SAM.US,D,20070221,000000,34.54,34.54,33.5,33.93,52400,0
+SAM.US,D,20070222,000000,33.93,33.98,33.65,33.75,65000,0
+SAM.US,D,20070223,000000,33.74,33.74,32.48,32.7,111000,0
+SAM.US,D,20070226,000000,33.03,33.34,32.45,33.03,54500,0
+SAM.US,D,20070227,000000,32.8,32.91,32.3,32.39,56600,0
+SAM.US,D,20070228,000000,32.4,33.11,31,32.79,87100,0
+SAM.US,D,20070301,000000,32.5,32.56,31.49,32.25,64700,0
+SAM.US,D,20070302,000000,32.08,32.09,31.44,31.46,56600,0
+SAM.US,D,20070305,000000,31.1,31.25,30.8,30.85,63300,0
+SAM.US,D,20070306,000000,31.05,33,31.05,32.93,75300,0
+SAM.US,D,20070307,000000,33.1,33.13,32.18,32.24,76800,0
+SAM.US,D,20070308,000000,32.4,32.87,31.93,32.28,71500,0
+SAM.US,D,20070309,000000,32.5,33.19,32.5,33.12,106900,0
+SAM.US,D,20070312,000000,33.05,33.8,33.03,33.6,60600,0
+SAM.US,D,20070313,000000,33.75,33.75,32.9,33.26,117900,0
+SAM.US,D,20070314,000000,33.26,34.1,33.06,33.9,211700,0
+SAM.US,D,20070315,000000,33.97,34.7,33.9,34.6,93700,0
+SAM.US,D,20070316,000000,34.61,34.61,33.29,33.4,98100,0
+SAM.US,D,20070319,000000,33.51,34.23,33.51,34.11,56200,0
+SAM.US,D,20070320,000000,34.2,34.53,34.15,34.43,43700,0
+SAM.US,D,20070321,000000,34.43,34.61,34.2,34.56,58400,0
+SAM.US,D,20070322,000000,34.56,34.7,34.35,34.42,50100,0
+SAM.US,D,20070323,000000,34.5,34.5,33.93,33.98,36100,0
+SAM.US,D,20070326,000000,34,34.41,33.61,34,56300,0
+SAM.US,D,20070327,000000,33.83,34.1,33.76,34.1,21700,0
+SAM.US,D,20070328,000000,33.95,34.32,33.1,33.29,99900,0
+SAM.US,D,20070329,000000,33.49,33.65,33.17,33.54,71600,0
+SAM.US,D,20070330,000000,33.63,33.63,32.78,33.35,59900,0
+SAM.US,D,20070402,000000,33.27,33.45,33.08,33.08,46100,0
+SAM.US,D,20070403,000000,33.2,34.08,33.2,33.6,37300,0
+SAM.US,D,20070404,000000,33.76,34.53,33.61,34.44,76300,0
+SAM.US,D,20070405,000000,34.5,34.56,33.77,33.95,41900,0
+SAM.US,D,20070409,000000,34.05,34.23,33.2,33.2,116500,0
+SAM.US,D,20070410,000000,33.15,34.23,33.15,33.86,56700,0
+SAM.US,D,20070411,000000,33.98,34.17,33.18,33.6,54400,0
+SAM.US,D,20070412,000000,33.5,33.76,33.05,33.27,67500,0
+SAM.US,D,20070413,000000,33.26,34.08,33.14,34.08,48600,0
+SAM.US,D,20070416,000000,34.1,34.5,34.01,34.48,40900,0
+SAM.US,D,20070417,000000,34.55,34.6,33.71,33.75,44000,0
+SAM.US,D,20070418,000000,33.6,34.04,33.44,33.88,37500,0
+SAM.US,D,20070419,000000,33.6,34.27,33.49,34.05,73700,0
+SAM.US,D,20070420,000000,34.3,34.38,33.9,34.05,94800,0
+SAM.US,D,20070423,000000,34,34.32,33.9,34.24,39600,0
+SAM.US,D,20070424,000000,34.3,34.58,34.06,34.47,32900,0
+SAM.US,D,20070425,000000,34.5,34.5,33.85,34.26,37200,0
+SAM.US,D,20070426,000000,34.24,34.24,33.16,33.34,57300,0
+SAM.US,D,20070427,000000,33.25,33.42,32.63,33.33,42400,0
+SAM.US,D,20070430,000000,33.43,33.43,32.07,32.21,70400,0
+SAM.US,D,20070501,000000,32.26,33.68,32.26,33.56,71700,0
+SAM.US,D,20070502,000000,33.57,33.57,32.67,33.07,105600,0
+SAM.US,D,20070503,000000,33.09,33.64,32.66,33.56,89000,0
+SAM.US,D,20070504,000000,33.7,33.93,33.67,33.93,51100,0
+SAM.US,D,20070507,000000,33.93,34,33.39,33.59,55900,0
+SAM.US,D,20070508,000000,33.65,35.41,33.45,34.75,272500,0
+SAM.US,D,20070509,000000,34.75,35.4,34.16,35.26,257900,0
+SAM.US,D,20070510,000000,35.17,35.96,34.6,35.13,131200,0
+SAM.US,D,20070511,000000,35.25,35.89,35.13,35.46,71100,0
+SAM.US,D,20070514,000000,35.5,35.5,35.23,35.28,51500,0
+SAM.US,D,20070515,000000,35.37,35.46,34.77,35.14,87600,0
+SAM.US,D,20070516,000000,35.32,35.62,35.01,35.62,62700,0
+SAM.US,D,20070517,000000,35.65,35.65,35.15,35.26,126400,0
+SAM.US,D,20070518,000000,35.27,35.63,35.15,35.57,67900,0
+SAM.US,D,20070521,000000,35.74,36.99,35.43,36.71,138590,0
+SAM.US,D,20070522,000000,37.05,38.35,36.99,38.02,114941,0
+SAM.US,D,20070523,000000,38.24,38.5,37.96,38.3,85900,0
+SAM.US,D,20070524,000000,38.4,38.48,38.02,38.29,113600,0
+SAM.US,D,20070525,000000,38.37,38.66,37.9,38.3,114400,0
+SAM.US,D,20070529,000000,38.5,39.99,38.42,39.72,212100,0
+SAM.US,D,20070530,000000,39.72,39.72,38.28,38.31,126400,0
+SAM.US,D,20070531,000000,38.46,38.97,38.14,38.3,109400,0
+SAM.US,D,20070601,000000,38.5,38.99,38.29,38.83,114861,0
+SAM.US,D,20070604,000000,38.7,38.92,38.53,38.75,100600,0
+SAM.US,D,20070605,000000,38.55,38.65,37.75,38.3,113100,0
+SAM.US,D,20070606,000000,38,38.46,37.63,38.4,75800,0
+SAM.US,D,20070607,000000,38.4,38.57,37.51,37.78,92900,0
+SAM.US,D,20070608,000000,37.78,38.54,37.17,38.5,81000,0
+SAM.US,D,20070611,000000,38.7,39.19,38.56,39.09,83200,0
+SAM.US,D,20070612,000000,39,39.18,38.45,38.67,59300,0
+SAM.US,D,20070613,000000,38.72,39.48,38.68,39.38,102700,0
+SAM.US,D,20070614,000000,39.38,40.24,39.38,39.88,92100,0
+SAM.US,D,20070615,000000,40.5,40.71,40.08,40.41,114100,0
+SAM.US,D,20070618,000000,40.44,40.73,39.61,40.21,103300,0
+SAM.US,D,20070619,000000,40.1,41.33,40.08,40.71,99500,0
+SAM.US,D,20070620,000000,40.9,41.09,39.67,39.75,144400,0
+SAM.US,D,20070621,000000,39.71,40.2,39.37,39.84,151900,0
+SAM.US,D,20070622,000000,39.25,39.47,39.01,39.26,174800,0
+SAM.US,D,20070625,000000,39.01,39.89,38.09,38.83,96000,0
+SAM.US,D,20070626,000000,38.9,39.22,38.28,38.53,130800,0
+SAM.US,D,20070627,000000,38.25,39.08,38.15,38.88,154400,0
+SAM.US,D,20070628,000000,39.04,39.19,38.59,39,94000,0
+SAM.US,D,20070629,000000,39.2,39.42,38.51,39.35,168800,0
+SAM.US,D,20070702,000000,41.05,41.11,39.98,40.08,196900,0
+SAM.US,D,20070703,000000,40.2,40.4,39.78,40.18,45000,0
+SAM.US,D,20070705,000000,40.35,41.98,40.31,41.89,162300,0
+SAM.US,D,20070706,000000,42.2,42.57,41.31,42.35,141300,0
+SAM.US,D,20070709,000000,43,43,41.95,42.28,110500,0
+SAM.US,D,20070710,000000,42.25,42.25,41.07,41.25,88700,0
+SAM.US,D,20070711,000000,41.3,41.65,40.99,41.56,53200,0
+SAM.US,D,20070712,000000,42,42.45,41.73,42.04,59000,0
+SAM.US,D,20070713,000000,42.35,43,42.11,42.64,56000,0
+SAM.US,D,20070716,000000,42.6,43,42.13,42.63,49300,0
+SAM.US,D,20070717,000000,42.5,43.44,42.43,42.43,48200,0
+SAM.US,D,20070718,000000,42.36,42.41,38.86,39.95,466800,0
+SAM.US,D,20070719,000000,40.35,40.69,39.2,39.9,257400,0
+SAM.US,D,20070720,000000,39.81,40.63,39.3,40.21,115600,0
+SAM.US,D,20070723,000000,40.25,41.6,40.04,40.9,107700,0
+SAM.US,D,20070724,000000,40.3,41.05,40.11,40.7,100400,0
+SAM.US,D,20070725,000000,41.08,41.48,40.41,40.95,80000,0
+SAM.US,D,20070726,000000,40.45,41.14,40.25,40.9,191100,0
+SAM.US,D,20070727,000000,40.7,40.82,40.11,40.21,154300,0
+SAM.US,D,20070730,000000,40.21,40.82,39.43,40.58,126400,0
+SAM.US,D,20070731,000000,40.83,41.16,40.3,40.76,118500,0
+SAM.US,D,20070801,000000,40.6,41.33,40.46,41.06,175600,0
+SAM.US,D,20070802,000000,41.23,43.37,41.23,43.32,236800,0
+SAM.US,D,20070803,000000,42.9,43.15,42.1,42.89,182800,0
+SAM.US,D,20070806,000000,42.93,45.3,42.19,44.87,344600,0
+SAM.US,D,20070807,000000,46.3,47.91,44.25,45.04,779900,0
+SAM.US,D,20070808,000000,45.1,47.8,44.65,46.28,415800,0
+SAM.US,D,20070809,000000,45.65,46.14,43.57,43.86,353800,0
+SAM.US,D,20070810,000000,42.8,43.76,41.3,43.55,299800,0
+SAM.US,D,20070813,000000,44.4,45.04,43.25,44.34,176000,0
+SAM.US,D,20070814,000000,44.6,44.92,43.37,43.38,83400,0
+SAM.US,D,20070815,000000,43.49,44.64,42.93,43.24,168900,0
+SAM.US,D,20070816,000000,42.65,45.31,42.56,45,161400,0
+SAM.US,D,20070817,000000,46.6,48.39,45.53,46.9,192900,0
+SAM.US,D,20070820,000000,47.3,47.64,43.83,44.2,289600,0
+SAM.US,D,20070821,000000,44.15,46.24,44.05,45.37,355200,0
+SAM.US,D,20070822,000000,45.85,46.86,45.18,46.35,205800,0
+SAM.US,D,20070823,000000,46.85,47.29,45.32,45.88,142100,0
+SAM.US,D,20070824,000000,46.15,46.5,45.72,46.23,101600,0
+SAM.US,D,20070827,000000,46.2,47.49,46.09,47.2,112800,0
+SAM.US,D,20070828,000000,47.25,47.4,46.06,46.11,107800,0
+SAM.US,D,20070829,000000,46.45,49.68,46.45,49.65,255900,0
+SAM.US,D,20070830,000000,48.82,49.73,48,48.52,119400,0
+SAM.US,D,20070831,000000,49.02,49.5,48.33,48.76,77000,0
+SAM.US,D,20070904,000000,48.77,49.6,48.25,48.92,109800,0
+SAM.US,D,20070905,000000,48.8,49.21,48.44,49.08,78700,0
+SAM.US,D,20070906,000000,49.09,49.3,48.06,48.14,66700,0
+SAM.US,D,20070907,000000,48,48,46.12,46.42,123200,0
+SAM.US,D,20070910,000000,46.7,46.79,45.5,46.04,129300,0
+SAM.US,D,20070911,000000,46.1,46.2,44.81,45.49,130700,0
+SAM.US,D,20070912,000000,45.41,46.02,45.1,45.26,116800,0
+SAM.US,D,20070913,000000,45.31,46.16,45.27,45.37,71800,0
+SAM.US,D,20070914,000000,45.15,45.9,44.54,45.22,83100,0
+SAM.US,D,20070917,000000,45.2,45.6,44.67,45.14,99400,0
+SAM.US,D,20070918,000000,45.34,47.19,45.15,46.72,110100,0
+SAM.US,D,20070919,000000,46.49,48.51,46.49,47.88,113900,0
+SAM.US,D,20070920,000000,47.9,48.65,47.23,47.77,60700,0
+SAM.US,D,20070921,000000,48.15,48.41,46.47,46.51,103500,0
+SAM.US,D,20070924,000000,46.3,47.79,46.04,46.53,94100,0
+SAM.US,D,20070925,000000,46.33,46.78,45.99,46.33,63400,0
+SAM.US,D,20070926,000000,46.5,46.71,45.13,45.45,68100,0
+SAM.US,D,20070927,000000,46.97,49.52,46.97,49.17,255200,0
+SAM.US,D,20070928,000000,49,49.33,48.21,48.66,883600,0
+SAM.US,D,20071001,000000,48.53,50.13,47.92,49.87,177900,0
+SAM.US,D,20071002,000000,50.06,51,49.88,51,151800,0
+SAM.US,D,20071003,000000,50.7,50.98,50.19,50.77,130900,0
+SAM.US,D,20071004,000000,50.73,51.51,50.09,50.99,73500,0
+SAM.US,D,20071005,000000,51.59,52.12,51.41,51.75,81400,0
+SAM.US,D,20071008,000000,51.49,51.71,50.82,51.05,48400,0
+SAM.US,D,20071009,000000,51.4,51.4,49.72,50.78,111700,0
+SAM.US,D,20071010,000000,50.5,53.33,50.5,52.14,243700,0
+SAM.US,D,20071011,000000,52.15,53.44,51.28,52.06,85200,0
+SAM.US,D,20071012,000000,52.37,53.34,52.37,53.15,107800,0
+SAM.US,D,20071015,000000,53.2,53.51,51.95,52.99,96000,0
+SAM.US,D,20071016,000000,52.99,54.9,52.57,53.5,105800,0
+SAM.US,D,20071017,000000,54,55.3,53.64,54.21,99600,0
+SAM.US,D,20071018,000000,53.8,54.53,53.22,54.15,72700,0
+SAM.US,D,20071019,000000,54,54.15,51.27,51.44,94700,0
+SAM.US,D,20071022,000000,50.6,53.29,50.52,53.29,137400,0
+SAM.US,D,20071023,000000,53.86,53.9,51.71,52.97,79500,0
+SAM.US,D,20071024,000000,52.48,53.14,51.31,52.25,91100,0
+SAM.US,D,20071025,000000,52.53,54.2,52.21,53.1,71500,0
+SAM.US,D,20071026,000000,53.6,54.17,52.36,53.9,67200,0
+SAM.US,D,20071029,000000,54.25,54.46,52.33,53.17,92400,0
+SAM.US,D,20071030,000000,53.04,53.76,51.9,52.11,63100,0
+SAM.US,D,20071031,000000,52.51,53.13,51.2,52.25,89600,0
+SAM.US,D,20071101,000000,51.5,51.61,49.48,49.48,123300,0
+SAM.US,D,20071102,000000,50.29,52.05,48.6,52,152600,0
+SAM.US,D,20071105,000000,51.98,51.98,50.39,51.7,151287,0
+SAM.US,D,20071106,000000,51.86,53.42,38.51,38.55,1550700,0
+SAM.US,D,20071107,000000,38.65,39,35.6,36.35,1024427,0
+SAM.US,D,20071108,000000,37.66,38.75,37.05,38.12,471627,0
+SAM.US,D,20071109,000000,38,38.45,35.75,35.91,223231,0
+SAM.US,D,20071112,000000,35.65,35.91,33.31,34.42,401855,0
+SAM.US,D,20071113,000000,34.73,36.8,34.42,36.43,218594,0
+SAM.US,D,20071114,000000,36.74,37.19,36,36.67,220545,0
+SAM.US,D,20071115,000000,36.57,36.59,34.06,34.36,227132,0
+SAM.US,D,20071116,000000,34.64,35.28,33.38,33.49,222725,0
+SAM.US,D,20071119,000000,33.5,33.58,31.65,31.84,277054,0
+SAM.US,D,20071120,000000,32,32.79,31.56,32.37,143800,0
+SAM.US,D,20071121,000000,32.3,32.32,31.23,31.82,229125,0
+SAM.US,D,20071123,000000,31.82,32.16,31,31.43,145339,0
+SAM.US,D,20071126,000000,31.25,32.11,31.25,31.62,186004,0
+SAM.US,D,20071127,000000,31.35,32,31.35,31.81,172050,0
+SAM.US,D,20071128,000000,32.23,32.42,31.58,32.19,200970,0
+SAM.US,D,20071129,000000,32.5,32.97,31.89,32.66,163200,0
+SAM.US,D,20071130,000000,33.07,33.72,32.47,33.19,267908,0
+SAM.US,D,20071203,000000,32.56,33.33,32.02,33.18,304350,0
+SAM.US,D,20071204,000000,32.81,33.49,32.62,33.24,167454,0
+SAM.US,D,20071205,000000,33.5,33.91,33.46,33.65,144800,0
+SAM.US,D,20071206,000000,33.31,34.84,33.31,34,194988,0
+SAM.US,D,20071207,000000,34.03,34.95,33.84,34.57,171386,0
+SAM.US,D,20071210,000000,34.5,34.96,34.34,34.79,166150,0
+SAM.US,D,20071211,000000,34.89,34.99,33.88,34.14,153500,0
+SAM.US,D,20071212,000000,35.02,35.02,33.06,34,182100,0
+SAM.US,D,20071213,000000,33.55,34.03,33.14,33.83,94900,0
+SAM.US,D,20071214,000000,33.56,35.19,33.56,34.07,243500,0
+SAM.US,D,20071217,000000,33.8,34.23,33.73,33.91,118001,0
+SAM.US,D,20071218,000000,34.5,35.67,32.68,35.57,272000,0
+SAM.US,D,20071219,000000,35.71,35.9,34.79,35.07,168086,0
+SAM.US,D,20071220,000000,35.36,37.65,35.27,37.65,188903,0
+SAM.US,D,20071221,000000,38.32,38.65,36.93,38.5,311032,0
+SAM.US,D,20071224,000000,38.89,38.9,38,38.28,35400,0
+SAM.US,D,20071226,000000,38.29,39.23,37.67,38.82,92300,0
+SAM.US,D,20071227,000000,38.77,38.77,37.52,37.92,116160,0
+SAM.US,D,20071228,000000,38.25,38.25,37.3,37.7,87400,0
+SAM.US,D,20071231,000000,37.45,38,37.18,37.65,106890,0
+SAM.US,D,20080102,000000,37.53,37.53,35.75,36.04,156325,0
+SAM.US,D,20080103,000000,36.19,37.96,36.19,36.93,130900,0
+SAM.US,D,20080104,000000,36.65,36.83,35,35.02,190200,0
+SAM.US,D,20080107,000000,35.12,36.98,35.11,36.68,145000,0
+SAM.US,D,20080108,000000,37,37.36,34.92,35.15,168400,0
+SAM.US,D,20080109,000000,35.12,36.2,34.53,36.05,169700,0
+SAM.US,D,20080110,000000,35.72,37.08,35.28,36.74,178250,0
+SAM.US,D,20080111,000000,36.52,36.75,36.02,36.03,113900,0
+SAM.US,D,20080114,000000,36.27,36.27,35.21,35.55,143400,0
+SAM.US,D,20080115,000000,35.14,35.92,35.14,35.65,101950,0
+SAM.US,D,20080116,000000,35.63,37.56,35.43,36.9,114400,0
+SAM.US,D,20080117,000000,36.83,36.83,34.95,35.03,110450,0
+SAM.US,D,20080118,000000,35.16,35.65,34.05,35.12,179550,0
+SAM.US,D,20080122,000000,33.64,35.56,33.64,35.05,107000,0
+SAM.US,D,20080123,000000,34.3,36.05,33.65,35.97,169199,0
+SAM.US,D,20080124,000000,36.25,36.73,34.89,34.91,147500,0
+SAM.US,D,20080125,000000,35.48,35.85,34.84,34.99,108083,0
+SAM.US,D,20080128,000000,34.99,36.7,34.51,36.21,200100,0
+SAM.US,D,20080129,000000,36.4,36.41,35.36,36.11,66300,0
+SAM.US,D,20080130,000000,36.05,36.37,35.37,35.37,81400,0
+SAM.US,D,20080131,000000,35.14,35.77,34.85,35.61,126500,0
+SAM.US,D,20080201,000000,35.87,39.07,35.35,38.6,190400,0
+SAM.US,D,20080204,000000,38.43,38.49,36.88,36.96,81800,0
+SAM.US,D,20080205,000000,36.29,37.71,36.19,37.2,97500,0
+SAM.US,D,20080206,000000,37.5,38.08,36.88,36.93,59324,0
+SAM.US,D,20080207,000000,37.1,38.43,37.1,38.28,217100,0
+SAM.US,D,20080208,000000,38.12,38.99,37.76,38.23,56200,0
+SAM.US,D,20080211,000000,38.32,38.38,37.39,37.52,167051,0
+SAM.US,D,20080212,000000,37.79,38.33,37.17,37.9,102481,0
+SAM.US,D,20080213,000000,38.35,39.58,38.35,39.21,71425,0
+SAM.US,D,20080214,000000,39.51,39.51,37.72,37.76,102810,0
+SAM.US,D,20080215,000000,37.56,37.56,36.4,36.91,109750,0
+SAM.US,D,20080219,000000,37.33,37.44,36.47,36.75,84400,0
+SAM.US,D,20080220,000000,36.47,36.74,35.43,36.72,122438,0
+SAM.US,D,20080221,000000,37.09,37.35,35.43,35.59,150400,0
+SAM.US,D,20080222,000000,35.71,36.18,34.91,36.12,85500,0
+SAM.US,D,20080225,000000,36.21,36.41,35.27,35.92,70637,0
+SAM.US,D,20080226,000000,35.62,37.23,35.62,36.91,117400,0
+SAM.US,D,20080227,000000,36.63,38.53,36.28,37.91,129300,0
+SAM.US,D,20080228,000000,37.43,37.6,36.09,36.55,98600,0
+SAM.US,D,20080229,000000,36.75,36.75,35.66,35.66,73200,0
+SAM.US,D,20080303,000000,35.66,36.38,35.24,36.13,78700,0
+SAM.US,D,20080304,000000,35.73,36.01,35.43,35.44,112492,0
+SAM.US,D,20080305,000000,35.56,36.13,35.39,35.69,59200,0
+SAM.US,D,20080306,000000,35.55,35.69,34.22,34.39,134350,0
+SAM.US,D,20080307,000000,34.4,34.71,34.15,34.15,92500,0
+SAM.US,D,20080310,000000,34.23,34.53,33.77,33.79,76050,0
+SAM.US,D,20080311,000000,34.79,36.93,34.75,35.81,96900,0
+SAM.US,D,20080312,000000,38.98,45.79,38.24,45.1,1030810,0
+SAM.US,D,20080313,000000,44.13,48.23,44.13,47.92,805585,0
+SAM.US,D,20080314,000000,47.74,48.68,45.5,46.72,292850,0
+SAM.US,D,20080317,000000,45.5,47.85,44.58,45.52,268113,0
+SAM.US,D,20080318,000000,46.42,48,45.76,47.82,191824,0
+SAM.US,D,20080319,000000,47.94,48.95,47.06,47.66,228400,0
+SAM.US,D,20080320,000000,47.85,48.5,46.32,47.69,268900,0
+SAM.US,D,20080324,000000,47.7,49.98,47.64,49.58,221760,0
+SAM.US,D,20080325,000000,49.42,49.83,48.85,49.65,175425,0
+SAM.US,D,20080326,000000,49.15,49.4,47.62,48.3,124200,0
+SAM.US,D,20080327,000000,48.3,48.83,48.01,48.27,79000,0
+SAM.US,D,20080328,000000,48.5,49.97,47.84,47.91,256000,0
+SAM.US,D,20080331,000000,48.26,48.59,47.19,47.54,145400,0
+SAM.US,D,20080401,000000,46.14,47.06,46.11,46.96,247708,0
+SAM.US,D,20080402,000000,47.24,47.97,47.17,47.61,157085,0
+SAM.US,D,20080403,000000,47.21,48.34,47.2,48.22,97600,0
+SAM.US,D,20080404,000000,48.03,48.03,46.35,46.5,135400,0
+SAM.US,D,20080407,000000,46.73,47.03,43.84,45.41,333148,0
+SAM.US,D,20080408,000000,45.41,45.64,44.77,45.37,120515,0
+SAM.US,D,20080409,000000,45.35,45.5,43.14,43.41,83300,0
+SAM.US,D,20080410,000000,43.07,45.4,43.07,45.25,153300,0
+SAM.US,D,20080411,000000,44.8,45.12,43.1,43.52,102115,0
+SAM.US,D,20080414,000000,43.73,45.05,43.62,43.67,121801,0
+SAM.US,D,20080415,000000,43.79,45.34,43.1,45.23,193131,0
+SAM.US,D,20080416,000000,45.49,45.5,44.7,45.02,109745,0
+SAM.US,D,20080417,000000,44.9,45.25,44.59,45,79679,0
+SAM.US,D,20080418,000000,45.39,45.75,45,45.25,72261,0
+SAM.US,D,20080421,000000,45.05,45.25,44.81,45.1,184409,0
+SAM.US,D,20080422,000000,44.9,45.16,43.91,44.59,197058,0
+SAM.US,D,20080423,000000,44.83,45.25,44.51,44.83,155059,0
+SAM.US,D,20080424,000000,44.84,44.92,43.25,44.27,84898,0
+SAM.US,D,20080425,000000,44.36,44.61,43.67,44.22,69210,0
+SAM.US,D,20080428,000000,43.99,45,43.61,44.66,106768,0
+SAM.US,D,20080429,000000,44.91,46.23,44.67,46.05,202976,0
+SAM.US,D,20080430,000000,46.4,46.71,44.24,44.3,95281,0
+SAM.US,D,20080501,000000,44.56,46.65,44,45.79,164803,0
+SAM.US,D,20080502,000000,46.2,46.75,45.13,45.95,163720,0
+SAM.US,D,20080505,000000,45.99,45.99,44.08,44.1,127824,0
+SAM.US,D,20080506,000000,44.15,44.36,43.1,43.7,140617,0
+SAM.US,D,20080507,000000,43.08,46.19,42.27,42.5,394347,0
+SAM.US,D,20080508,000000,41.33,42.86,40.58,42.34,362543,0
+SAM.US,D,20080509,000000,41.84,42.59,41.03,41.79,307708,0
+SAM.US,D,20080512,000000,41.69,42.31,41.24,41.95,233726,0
+SAM.US,D,20080513,000000,41.77,41.81,41,41.55,364282,0
+SAM.US,D,20080514,000000,41.55,42.1,41.24,41.61,230356,0
+SAM.US,D,20080515,000000,41.61,42.37,41.36,41.98,131750,0
+SAM.US,D,20080516,000000,42.03,42.41,41.44,42.09,227525,0
+SAM.US,D,20080519,000000,42.19,42.19,41.13,41.39,160302,0
+SAM.US,D,20080520,000000,41.4,41.4,39.6,39.95,163138,0
+SAM.US,D,20080521,000000,39.9,40.88,39.32,39.53,160205,0
+SAM.US,D,20080522,000000,39.81,40.24,39.35,39.53,62658,0
+SAM.US,D,20080523,000000,39.57,40.19,39.06,39.42,190690,0
+SAM.US,D,20080527,000000,39.75,40.59,39.55,40.3,164757,0
+SAM.US,D,20080528,000000,40.5,41.2,39.61,40,213927,0
+SAM.US,D,20080529,000000,39.91,40.59,39.71,40.05,97087,0
+SAM.US,D,20080530,000000,40.17,40.17,39.5,39.78,110299,0
+SAM.US,D,20080602,000000,39.79,39.92,38.89,39.45,139127,0
+SAM.US,D,20080603,000000,39.76,39.76,37.99,38.4,187223,0
+SAM.US,D,20080604,000000,38.78,39.12,38.13,39,114701,0
+SAM.US,D,20080605,000000,39.12,39.25,38.84,39.25,112748,0
+SAM.US,D,20080606,000000,38.92,39.26,38.06,38.28,135657,0
+SAM.US,D,20080609,000000,38.44,39.74,38.12,39.63,131488,0
+SAM.US,D,20080610,000000,39.26,39.99,38.55,39.83,117579,0
+SAM.US,D,20080611,000000,39.66,40.34,38.9,39.73,166534,0
+SAM.US,D,20080612,000000,40.27,41.4,39.88,40.25,114754,0
+SAM.US,D,20080613,000000,40.77,40.9,39.92,40.34,70675,0
+SAM.US,D,20080616,000000,40.36,40.37,39.9,40.29,85472,0
+SAM.US,D,20080617,000000,40.4,40.43,39.63,39.95,58510,0
+SAM.US,D,20080618,000000,39.99,40.34,39.46,39.95,83683,0
+SAM.US,D,20080619,000000,39.72,40.39,39.34,40.34,60430,0
+SAM.US,D,20080620,000000,40.05,40.36,39.59,40.36,150116,0
+SAM.US,D,20080623,000000,40.69,41.47,40.22,40.44,147598,0
+SAM.US,D,20080624,000000,40.25,40.4,39.44,39.62,124465,0
+SAM.US,D,20080625,000000,39.65,41.24,39.48,41.07,126938,0
+SAM.US,D,20080626,000000,40.65,40.78,39.59,39.65,110529,0
+SAM.US,D,20080627,000000,39.43,40.6,39.43,40,230834,0
+SAM.US,D,20080630,000000,40.17,41.24,40.17,40.68,111567,0
+SAM.US,D,20080701,000000,40.47,41.1,39.99,40.64,107227,0
+SAM.US,D,20080702,000000,40.77,41.48,40.15,40.66,141275,0
+SAM.US,D,20080703,000000,40.63,41.07,40.27,40.59,65725,0
+SAM.US,D,20080707,000000,40.76,40.83,39.5,40.28,135723,0
+SAM.US,D,20080708,000000,40.5,41.66,40.04,41.62,182154,0
+SAM.US,D,20080709,000000,41.6,42.08,40.9,41.25,147493,0
+SAM.US,D,20080710,000000,41.28,42.32,40.81,42.3,206009,0
+SAM.US,D,20080711,000000,42.21,42.92,41.4,42.25,185999,0
+SAM.US,D,20080714,000000,42.7,42.97,41.15,41.32,135673,0
+SAM.US,D,20080715,000000,40.73,41.96,40.23,40.99,141536,0
+SAM.US,D,20080716,000000,41.2,41.93,40.83,41.77,88305,0
+SAM.US,D,20080717,000000,42.04,42.37,40.88,42.31,90185,0
+SAM.US,D,20080718,000000,42.29,42.5,41.01,41.58,83742,0
+SAM.US,D,20080721,000000,41.57,41.82,40.6,41.81,150183,0
+SAM.US,D,20080722,000000,41.39,42.91,40.91,42.88,135911,0
+SAM.US,D,20080723,000000,42.74,46.25,42.71,46.24,195402,0
+SAM.US,D,20080724,000000,46,46.28,44.86,45.27,133398,0
+SAM.US,D,20080725,000000,45.19,45.9,44.38,45.32,103637,0
+SAM.US,D,20080728,000000,45,45.24,43.61,44.21,155873,0
+SAM.US,D,20080729,000000,44.5,45.17,44.12,44.65,97877,0
+SAM.US,D,20080730,000000,45.11,45.44,44.47,45.44,142911,0
+SAM.US,D,20080731,000000,44.87,45.48,44.52,45.29,74518,0
+SAM.US,D,20080801,000000,45.29,46,44.74,45.82,167290,0
+SAM.US,D,20080804,000000,45.99,45.99,43.61,43.7,182983,0
+SAM.US,D,20080805,000000,44.21,44.59,42.07,43.83,176897,0
+SAM.US,D,20080806,000000,41.94,43.13,40.83,41.13,297505,0
+SAM.US,D,20080807,000000,41.23,41.86,40.51,41.52,203423,0
+SAM.US,D,20080808,000000,41.34,43.11,41.02,42.79,159228,0
+SAM.US,D,20080811,000000,42.61,45.08,42.38,45.08,270346,0
+SAM.US,D,20080812,000000,44.76,47,44.67,46.19,158270,0
+SAM.US,D,20080813,000000,46.31,47.1,45.76,46.85,123428,0
+SAM.US,D,20080814,000000,46.56,46.92,45.98,46.3,48863,0
+SAM.US,D,20080815,000000,46.59,47.08,45.85,47.08,103458,0
+SAM.US,D,20080818,000000,47,47.99,46.3,46.84,94750,0
+SAM.US,D,20080819,000000,46.44,46.46,45.55,45.91,73574,0
+SAM.US,D,20080820,000000,45.39,45.7,44.27,44.7,138321,0
+SAM.US,D,20080821,000000,43.87,44.64,43.87,44.21,91214,0
+SAM.US,D,20080822,000000,44.32,44.34,43.46,43.86,68122,0
+SAM.US,D,20080825,000000,43.63,44.26,43.11,43.99,120926,0
+SAM.US,D,20080826,000000,43.99,44.4,43.25,43.77,60691,0
+SAM.US,D,20080827,000000,43.54,45.57,43.26,45.23,139846,0
+SAM.US,D,20080828,000000,45.24,45.24,44.25,45.16,69111,0
+SAM.US,D,20080829,000000,45.13,45.4,44.42,44.97,67754,0
+SAM.US,D,20080902,000000,45.4,45.59,44.32,44.74,55755,0
+SAM.US,D,20080903,000000,44.69,44.76,43.24,43.46,117330,0
+SAM.US,D,20080904,000000,43.12,43.5,42.56,42.81,86215,0
+SAM.US,D,20080905,000000,42.81,43.71,42.01,43.5,85682,0
+SAM.US,D,20080908,000000,44.11,45.05,43.28,44.29,120582,0
+SAM.US,D,20080909,000000,44.22,46.19,44.22,44.91,120713,0
+SAM.US,D,20080910,000000,45.4,45.99,44.85,45.11,92659,0
+SAM.US,D,20080911,000000,44.7,45.81,44.23,45.7,91065,0
+SAM.US,D,20080912,000000,45.24,45.37,44.25,44.87,60792,0
+SAM.US,D,20080915,000000,44.25,45.29,43.75,44.65,67890,0
+SAM.US,D,20080916,000000,44.6,46.16,44.45,46,128881,0
+SAM.US,D,20080917,000000,45.5,46.19,44.53,45.84,167878,0
+SAM.US,D,20080918,000000,46.45,49.52,45,49,267574,0
+SAM.US,D,20080919,000000,53,54.15,48.38,48.9,297844,0
+SAM.US,D,20080922,000000,49.1,49.3,45.75,48,102193,0
+SAM.US,D,20080923,000000,48,48.34,46.51,46.61,82327,0
+SAM.US,D,20080924,000000,46.57,47.11,45.94,46.58,41850,0
+SAM.US,D,20080925,000000,46.8,48.5,46.61,47.9,79969,0
+SAM.US,D,20080926,000000,47.33,48.62,46.63,48.39,66599,0
+SAM.US,D,20080929,000000,48,48,46.61,47.32,90303,0
+SAM.US,D,20080930,000000,47.5,47.73,46.87,47.49,118152,0
+SAM.US,D,20081001,000000,47.09,47.09,45.98,46.5,145236,0
+SAM.US,D,20081002,000000,46.48,46.6,45,46.08,92567,0
+SAM.US,D,20081003,000000,46.2,46.4,45.52,45.65,74661,0
+SAM.US,D,20081006,000000,45.05,45.16,43.1,44.54,131504,0
+SAM.US,D,20081007,000000,44.72,44.85,43.83,44.5,110068,0
+SAM.US,D,20081008,000000,43.68,45.42,42.67,44.91,163399,0
+SAM.US,D,20081009,000000,45.2,45.3,42.38,42.38,185694,0
+SAM.US,D,20081010,000000,41.91,44.19,40.28,43.38,255401,0
+SAM.US,D,20081013,000000,43.75,45.2,43.45,44.95,109247,0
+SAM.US,D,20081014,000000,46.19,48.03,44.08,47.21,216591,0
+SAM.US,D,20081015,000000,46.3,46.3,41.56,41.81,176549,0
+SAM.US,D,20081016,000000,42.3,44.03,39.74,42.27,214521,0
+SAM.US,D,20081017,000000,41.49,43.03,40.87,41.02,126170,0
+SAM.US,D,20081020,000000,41.6,41.87,40.8,41.3,52197,0
+SAM.US,D,20081021,000000,41.2,42.17,40.78,41.13,139673,0
+SAM.US,D,20081022,000000,40.54,40.54,38.73,38.81,99846,0
+SAM.US,D,20081023,000000,38.85,38.99,36.98,38.03,147648,0
+SAM.US,D,20081024,000000,35.79,38.59,35.79,36.55,126612,0
+SAM.US,D,20081027,000000,35.65,36.62,34,34.76,109459,0
+SAM.US,D,20081028,000000,35.15,36.84,34.31,36.84,121814,0
+SAM.US,D,20081029,000000,37.05,38.5,36.06,37.33,129810,0
+SAM.US,D,20081030,000000,38.15,38.5,37.31,37.75,92198,0
+SAM.US,D,20081031,000000,37.45,38.44,37.27,37.79,103616,0
+SAM.US,D,20081103,000000,37.6,38.33,36.76,36.98,121164,0
+SAM.US,D,20081104,000000,37.25,37.61,36.19,36.56,188480,0
+SAM.US,D,20081105,000000,32.85,34.24,31.63,33.69,454723,0
+SAM.US,D,20081106,000000,33.68,34.67,33.19,33.25,138845,0
+SAM.US,D,20081107,000000,33.12,33.47,32.93,33.46,66600,0
+SAM.US,D,20081110,000000,33.93,34.31,33.11,33.42,86521,0
+SAM.US,D,20081111,000000,33.19,33.43,32.37,32.58,76086,0
+SAM.US,D,20081112,000000,32.18,32.61,31.78,32.26,137613,0
+SAM.US,D,20081113,000000,32.12,33.98,31.79,33.9,201508,0
+SAM.US,D,20081114,000000,33.42,33.65,31.99,32,112760,0
+SAM.US,D,20081117,000000,31.87,33,31.37,32.41,110034,0
+SAM.US,D,20081118,000000,32.41,33.13,31.37,32.62,127879,0
+SAM.US,D,20081119,000000,32.6,32.77,30.74,30.79,104250,0
+SAM.US,D,20081120,000000,30.46,32,30,30.6,170976,0
+SAM.US,D,20081121,000000,30.89,32.69,29.5,32.33,137389,0
+SAM.US,D,20081124,000000,32.57,33.1,30.67,31,154924,0
+SAM.US,D,20081125,000000,31.1,31.59,29.14,30.26,112411,0
+SAM.US,D,20081126,000000,29.8,32.87,29.51,32.87,148706,0
+SAM.US,D,20081128,000000,32.67,32.67,31.42,32.08,25049,0
+SAM.US,D,20081201,000000,31.59,31.8,29.78,29.88,101914,0
+SAM.US,D,20081202,000000,30.15,30.68,29.86,30.46,144259,0
+SAM.US,D,20081203,000000,29.85,30.9,28.84,29.99,103917,0
+SAM.US,D,20081204,000000,29.78,30.39,28.92,29.35,88848,0
+SAM.US,D,20081205,000000,28.82,30.4,28.71,30.33,86686,0
+SAM.US,D,20081208,000000,30.63,31.23,30.11,30.74,100868,0
+SAM.US,D,20081209,000000,30.46,30.91,29.53,29.89,132334,0
+SAM.US,D,20081210,000000,30.2,30.74,29.46,29.79,140231,0
+SAM.US,D,20081211,000000,29.38,29.88,26.44,26.95,253824,0
+SAM.US,D,20081212,000000,26.44,28.79,26.44,28.62,165764,0
+SAM.US,D,20081215,000000,28.61,29.17,27.66,27.95,107347,0
+SAM.US,D,20081216,000000,28.35,28.4,27.5,28.2,81254,0
+SAM.US,D,20081217,000000,27.85,28.92,27.7,28.16,46575,0
+SAM.US,D,20081218,000000,28.13,29.24,28.13,28.84,60906,0
+SAM.US,D,20081219,000000,29.42,30.01,27.98,28.01,105384,0
+SAM.US,D,20081222,000000,28.07,28.14,26.5,27.13,83511,0
+SAM.US,D,20081223,000000,27.34,27.61,26.08,26.56,92092,0
+SAM.US,D,20081224,000000,26.59,26.59,25.55,26.17,42002,0
+SAM.US,D,20081226,000000,26.23,27.36,26,26.76,37750,0
+SAM.US,D,20081229,000000,26.63,26.76,25.59,25.83,42220,0
+SAM.US,D,20081230,000000,26.08,27.5,26.08,27.18,89356,0
+SAM.US,D,20081231,000000,27.48,28.72,26.88,28.4,81462,0
+SAM.US,D,20090102,000000,28.23,28.9,28.19,28.55,48371,0
+SAM.US,D,20090105,000000,28.61,28.61,27.23,27.5,65052,0
+SAM.US,D,20090106,000000,27.73,28.95,27.13,28.71,123921,0
+SAM.US,D,20090107,000000,28.63,28.76,28.05,28.37,95822,0
+SAM.US,D,20090108,000000,28.38,28.38,27.75,28.2,47890,0
+SAM.US,D,20090109,000000,28.12,28.15,27.29,27.34,73480,0
+SAM.US,D,20090112,000000,27.39,28.2,26.84,27.92,124682,0
+SAM.US,D,20090113,000000,27.99,28.24,27.55,27.95,80159,0
+SAM.US,D,20090114,000000,27.5,27.7,27.02,27.31,65099,0
+SAM.US,D,20090115,000000,27.13,27.5,26.7,27.42,43069,0
+SAM.US,D,20090116,000000,27.61,28.34,27.42,28.3,59826,0
+SAM.US,D,20090120,000000,28.21,28.31,27.06,27.07,37314,0
+SAM.US,D,20090121,000000,27.43,27.43,26.5,26.92,75612,0
+SAM.US,D,20090122,000000,26.48,26.9,26.21,26.57,41702,0
+SAM.US,D,20090123,000000,26.07,26.57,25.62,25.68,96932,0
+SAM.US,D,20090126,000000,25.84,26.26,24.93,25.03,67165,0
+SAM.US,D,20090127,000000,25.02,25.25,24.34,24.37,81560,0
+SAM.US,D,20090128,000000,24.59,24.95,23.86,24.17,172676,0
+SAM.US,D,20090129,000000,24.28,24.28,22.2,22.43,167113,0
+SAM.US,D,20090130,000000,23,25.66,23,25.24,188478,0
+SAM.US,D,20090202,000000,25.1,25.46,24.85,25.1,118700,0
+SAM.US,D,20090203,000000,25.09,26.15,24.96,26.01,106321,0
+SAM.US,D,20090204,000000,25.88,26.87,25.88,26.46,85255,0
+SAM.US,D,20090205,000000,26.53,28.14,26.2,27.7,123104,0
+SAM.US,D,20090206,000000,27.6,29.26,27.6,28.82,135332,0
+SAM.US,D,20090209,000000,28.59,29.06,27.71,28.29,52358,0
+SAM.US,D,20090210,000000,27.97,28.47,27.14,27.29,60183,0
+SAM.US,D,20090211,000000,27.6,27.94,27.04,27.57,60373,0
+SAM.US,D,20090212,000000,27.17,28.11,26.78,27.96,108949,0
+SAM.US,D,20090213,000000,28.09,28.63,26.81,27.01,79465,0
+SAM.US,D,20090217,000000,26.4,26.97,26.05,26.5,76740,0
+SAM.US,D,20090218,000000,26.91,27,25.77,25.91,48529,0
+SAM.US,D,20090219,000000,26.01,26.15,24.56,25.19,117393,0
+SAM.US,D,20090220,000000,25.29,25.31,24.8,25.08,74301,0
+SAM.US,D,20090223,000000,25.11,25.54,24.2,24.46,78328,0
+SAM.US,D,20090224,000000,24.79,24.98,24.26,24.49,69574,0
+SAM.US,D,20090225,000000,24.18,24.59,23.15,23.56,133186,0
+SAM.US,D,20090226,000000,23.84,24.2,23.39,23.4,43151,0
+SAM.US,D,20090227,000000,23.01,24.74,23.01,23.97,76026,0
+SAM.US,D,20090302,000000,23.5,23.7,22.2,22.65,67242,0
+SAM.US,D,20090303,000000,23.01,23.22,22.14,22.68,103298,0
+SAM.US,D,20090304,000000,22.83,23.28,22.39,22.67,82627,0
+SAM.US,D,20090305,000000,22.2,23.13,22,22.48,81827,0
+SAM.US,D,20090306,000000,22.38,22.88,21.3,21.77,120554,0
+SAM.US,D,20090309,000000,21.75,22.42,21.39,21.8,108341,0
+SAM.US,D,20090310,000000,22.13,22.59,21,22.15,160648,0
+SAM.US,D,20090311,000000,21,21.71,18.07,18.33,583817,0
+SAM.US,D,20090312,000000,18.35,18.75,17.5,18.51,227560,0
+SAM.US,D,20090313,000000,18.44,19.92,18.44,19.02,111730,0
+SAM.US,D,20090316,000000,19.42,19.44,19.15,19.21,107125,0
+SAM.US,D,20090317,000000,19.3,19.48,19,19.48,101914,0
+SAM.US,D,20090318,000000,19.41,19.94,19.11,19.71,88025,0
+SAM.US,D,20090319,000000,19.85,19.85,18.73,19.13,65221,0
+SAM.US,D,20090320,000000,19.11,19.43,18.51,19.02,114769,0
+SAM.US,D,20090323,000000,19.25,19.91,18.51,19.91,153778,0
+SAM.US,D,20090324,000000,19.76,20.43,19.44,19.7,105062,0
+SAM.US,D,20090325,000000,19.78,21.23,19.41,21.11,241151,0
+SAM.US,D,20090326,000000,21.35,21.95,21.03,21.83,122078,0
+SAM.US,D,20090327,000000,21.47,22.41,21.32,22.25,199034,0
+SAM.US,D,20090330,000000,21.83,22.28,21.01,21.04,135980,0
+SAM.US,D,20090331,000000,21.02,21.49,20.68,20.86,119629,0
+SAM.US,D,20090401,000000,20.64,20.93,20.31,20.74,75965,0
+SAM.US,D,20090402,000000,20.99,22.21,20.62,21.79,108537,0
+SAM.US,D,20090403,000000,21.72,22.71,21.57,22.53,129585,0
+SAM.US,D,20090406,000000,22.48,23.1,22.11,23.04,129881,0
+SAM.US,D,20090407,000000,22.62,23.15,22.39,22.76,88617,0
+SAM.US,D,20090408,000000,22.77,23.16,22.64,23.14,98150,0
+SAM.US,D,20090409,000000,23.45,24.05,23.19,24,85415,0
+SAM.US,D,20090413,000000,23.4,24,23.15,23.29,82548,0
+SAM.US,D,20090414,000000,23.07,24.2,22.92,23.92,111534,0
+SAM.US,D,20090415,000000,23.83,24,23.32,23.94,53711,0
+SAM.US,D,20090416,000000,23.91,24.67,23.25,24.41,75190,0
+SAM.US,D,20090417,000000,24.49,24.59,23.66,24.4,94487,0
+SAM.US,D,20090420,000000,24.3,24.3,23.64,24.01,118988,0
+SAM.US,D,20090421,000000,24.07,24.2,22.89,23.96,133698,0
+SAM.US,D,20090422,000000,23.76,24.65,23.25,24.32,102859,0
+SAM.US,D,20090423,000000,24.26,24.4,23.89,24.19,72189,0
+SAM.US,D,20090424,000000,24.44,25.11,24.29,24.8,122558,0
+SAM.US,D,20090427,000000,24.39,24.89,23.95,24.2,51945,0
+SAM.US,D,20090428,000000,24.09,25.31,24.01,24.79,137124,0
+SAM.US,D,20090429,000000,25.02,26.94,25.02,26.57,134316,0
+SAM.US,D,20090430,000000,26.92,28.35,26.58,26.6,149780,0
+SAM.US,D,20090501,000000,26.63,27.53,26.13,27.36,77498,0
+SAM.US,D,20090504,000000,27.52,27.96,26.97,27.93,66987,0
+SAM.US,D,20090505,000000,27.73,28.56,27.42,28.18,104357,0
+SAM.US,D,20090506,000000,28.56,29,27.87,28.01,129532,0
+SAM.US,D,20090507,000000,29.09,31.36,28.34,28.55,271938,0
+SAM.US,D,20090508,000000,28.96,29.69,28.58,29.21,119354,0
+SAM.US,D,20090511,000000,28.68,28.9,28.05,28.1,66185,0
+SAM.US,D,20090512,000000,28.24,28.68,27.97,28.35,54121,0
+SAM.US,D,20090513,000000,28.1,28.44,27.3,27.34,66573,0
+SAM.US,D,20090514,000000,27.35,28.91,27.35,28.8,92743,0
+SAM.US,D,20090515,000000,28.53,29.85,28.36,28.66,88999,0
+SAM.US,D,20090518,000000,28.85,29.08,28.59,28.96,40299,0
+SAM.US,D,20090519,000000,28.78,29.17,28.09,28.46,40399,0
+SAM.US,D,20090520,000000,28.54,29.14,28.21,28.4,58660,0
+SAM.US,D,20090521,000000,28.05,28.57,28.02,28.5,56802,0
+SAM.US,D,20090522,000000,28.55,28.7,27.94,28.12,34924,0
+SAM.US,D,20090526,000000,28.06,29.23,27.76,28.99,48514,0
+SAM.US,D,20090527,000000,29.08,29.28,28.31,28.5,50975,0
+SAM.US,D,20090528,000000,28.53,28.6,27.43,27.95,64996,0
+SAM.US,D,20090529,000000,28.1,28.64,27.8,28.52,80764,0
+SAM.US,D,20090601,000000,29.07,30.02,29,29.9,67316,0
+SAM.US,D,20090602,000000,29.59,29.9,28.76,29.42,88102,0
+SAM.US,D,20090603,000000,29.38,29.76,29.15,29.67,62046,0
+SAM.US,D,20090604,000000,29.89,30.35,29.8,30.22,97026,0
+SAM.US,D,20090605,000000,30.33,30.69,30.22,30.52,51214,0
+SAM.US,D,20090608,000000,30.62,30.83,29.92,30.13,42209,0
+SAM.US,D,20090609,000000,30.34,30.42,29.43,29.72,42975,0
+SAM.US,D,20090610,000000,29.76,30,28.77,29.2,81037,0
+SAM.US,D,20090611,000000,29.41,29.69,28.71,28.96,59523,0
+SAM.US,D,20090612,000000,28.98,29.33,28.04,28.77,52319,0
+SAM.US,D,20090615,000000,28.56,28.56,27.99,28.33,70887,0
+SAM.US,D,20090616,000000,28.33,28.71,28.12,28.2,48983,0
+SAM.US,D,20090617,000000,28.13,28.57,27.95,28.24,39631,0
+SAM.US,D,20090618,000000,28.07,28.83,27.9,28.5,52124,0
+SAM.US,D,20090619,000000,28.89,29.98,28.89,29.27,108829,0
+SAM.US,D,20090622,000000,28.97,29.63,28.45,28.49,91170,0
+SAM.US,D,20090623,000000,28.73,29.63,28.2,29.28,103838,0
+SAM.US,D,20090624,000000,29.56,29.57,28.65,28.78,45437,0
+SAM.US,D,20090625,000000,28.48,29.78,28.35,29.64,69433,0
+SAM.US,D,20090626,000000,29.42,30.13,28.89,29.97,125873,0
+SAM.US,D,20090629,000000,30.02,30.23,28.96,30.12,59133,0
+SAM.US,D,20090630,000000,30.04,30.36,29.44,29.59,46863,0
+SAM.US,D,20090701,000000,29.79,30.74,29.62,30.04,84267,0
+SAM.US,D,20090702,000000,29.87,30.07,28.97,29.77,58584,0
+SAM.US,D,20090706,000000,29.59,30.15,29.39,30.01,89707,0
+SAM.US,D,20090707,000000,29.93,30.24,29.52,29.55,106732,0
+SAM.US,D,20090708,000000,29.73,30.19,29.02,29.58,53174,0
+SAM.US,D,20090709,000000,29.81,29.81,28.7,29.03,75569,0
+SAM.US,D,20090710,000000,28.77,29.5,28.72,29.14,73919,0
+SAM.US,D,20090713,000000,29.09,29.14,27.88,29.01,109317,0
+SAM.US,D,20090714,000000,29.06,29.5,28.28,29.1,55122,0
+SAM.US,D,20090715,000000,29.3,30.5,28.49,30.48,235347,0
+SAM.US,D,20090716,000000,30.24,30.66,29.11,30.31,138122,0
+SAM.US,D,20090717,000000,30.21,31,29.31,29.44,127299,0
+SAM.US,D,20090720,000000,29.7,29.7,28.79,29.28,68191,0
+SAM.US,D,20090721,000000,29.34,29.72,28.8,29.29,29582,0
+SAM.US,D,20090722,000000,29.11,29.71,29.01,29.36,36636,0
+SAM.US,D,20090723,000000,29.53,30.35,29.51,30.09,81609,0
+SAM.US,D,20090724,000000,29.78,30.34,29.36,29.87,39128,0
+SAM.US,D,20090727,000000,29.75,30.07,29.34,30,32064,0
+SAM.US,D,20090728,000000,29.76,30.67,29.76,30.42,32498,0
+SAM.US,D,20090729,000000,30.47,30.87,29.7,29.94,34877,0
+SAM.US,D,20090730,000000,30.36,31.47,30.3,30.69,68296,0
+SAM.US,D,20090731,000000,30.74,31.61,30.74,31.19,61738,0
+SAM.US,D,20090803,000000,31.12,32.85,30.59,32.53,87936,0
+SAM.US,D,20090804,000000,32.53,32.55,32.03,32.37,80515,0
+SAM.US,D,20090805,000000,33.65,36.85,33.65,36.33,352854,0
+SAM.US,D,20090806,000000,36.34,37.09,35.4,35.69,192833,0
+SAM.US,D,20090807,000000,36.03,36.82,35.83,36.67,102249,0
+SAM.US,D,20090810,000000,36.88,38.89,36.69,38.15,156482,0
+SAM.US,D,20090811,000000,38.19,38.8,37.06,38.08,134995,0
+SAM.US,D,20090812,000000,37.99,39.15,37.63,38.29,389303,0
+SAM.US,D,20090813,000000,38.25,39.89,38,39.85,71334,0
+SAM.US,D,20090814,000000,39.75,39.8,38.86,39.8,57585,0
+SAM.US,D,20090817,000000,39.2,39.5,37.98,39.32,77891,0
+SAM.US,D,20090818,000000,39.22,40.45,39.15,40.09,155738,0
+SAM.US,D,20090819,000000,39.85,40.74,39.34,40.61,69125,0
+SAM.US,D,20090820,000000,40.42,41.5,40.05,41.36,62470,0
+SAM.US,D,20090821,000000,40.91,42.21,40.91,41.95,79804,0
+SAM.US,D,20090824,000000,41.9,41.9,40.97,41.6,70926,0
+SAM.US,D,20090825,000000,41.88,41.95,40.21,40.37,76053,0
+SAM.US,D,20090826,000000,39.89,41.07,39.67,40.86,67642,0
+SAM.US,D,20090827,000000,41.01,41.01,39.62,40.13,63250,0
+SAM.US,D,20090828,000000,40.31,40.31,39.08,39.87,59329,0
+SAM.US,D,20090831,000000,39.45,39.99,39.18,39.75,65776,0
+SAM.US,D,20090901,000000,39.77,40.68,39.3,39.5,89380,0
+SAM.US,D,20090902,000000,39.41,39.84,38.82,39,96487,0
+SAM.US,D,20090903,000000,39,39.39,37.87,38.84,94040,0
+SAM.US,D,20090904,000000,38.89,39.57,37.88,38.75,77317,0
+SAM.US,D,20090908,000000,39.15,39.42,38.64,39.11,79711,0
+SAM.US,D,20090909,000000,39.12,39.49,38.62,38.85,79794,0
+SAM.US,D,20090910,000000,38.67,39.23,38.17,38.86,74284,0
+SAM.US,D,20090911,000000,39.15,39.25,38.5,38.74,48970,0
+SAM.US,D,20090914,000000,38.49,39.14,38.33,38.78,51878,0
+SAM.US,D,20090915,000000,38.84,39.35,38.45,39.16,68343,0
+SAM.US,D,20090916,000000,39.51,39.51,38.77,39.38,47845,0
+SAM.US,D,20090917,000000,39.45,39.45,38.84,39.03,62423,0
+SAM.US,D,20090918,000000,39.03,39.17,38.32,38.51,134902,0
+SAM.US,D,20090921,000000,38.16,38.54,37.04,37.89,70982,0
+SAM.US,D,20090922,000000,38.17,38.33,37.58,37.76,60014,0
+SAM.US,D,20090923,000000,37.69,37.98,37.33,37.47,159694,0
+SAM.US,D,20090924,000000,37.77,37.78,36.76,37.35,43945,0
+SAM.US,D,20090925,000000,37.32,37.77,37.15,37.39,33800,0
+SAM.US,D,20090928,000000,37.64,38,37.2,37.81,31995,0
+SAM.US,D,20090929,000000,37.79,38,37.66,37.84,20977,0
+SAM.US,D,20090930,000000,37.9,38.09,36.81,37.08,41481,0
+SAM.US,D,20091001,000000,36.76,37.59,36.58,37.05,101517,0
+SAM.US,D,20091002,000000,36.72,37.52,36.55,37.25,39262,0
+SAM.US,D,20091005,000000,37.48,37.48,36.2,37.04,47862,0
+SAM.US,D,20091006,000000,37.31,37.78,36.56,37.46,33036,0
+SAM.US,D,20091007,000000,37.51,37.75,37.09,37.43,46337,0
+SAM.US,D,20091008,000000,37.73,38,37.13,37.87,29173,0
+SAM.US,D,20091009,000000,37.74,38.25,37.57,38.05,34503,0
+SAM.US,D,20091012,000000,37.98,39.07,37.98,38.42,42690,0
+SAM.US,D,20091013,000000,38.27,38.6,37.94,38.07,18794,0
+SAM.US,D,20091014,000000,38.28,38.63,37.53,38.6,33229,0
+SAM.US,D,20091015,000000,38.32,39.02,38.32,38.53,32796,0
+SAM.US,D,20091016,000000,38.23,38.45,37.6,37.71,45425,0
+SAM.US,D,20091019,000000,37.75,39,37.57,38.79,41257,0
+SAM.US,D,20091020,000000,38.71,38.95,38.05,38.31,34483,0
+SAM.US,D,20091021,000000,38.36,39.26,38.36,39.16,108291,0
+SAM.US,D,20091022,000000,39,40.02,38.89,39.75,228655,0
+SAM.US,D,20091023,000000,39.73,39.9,38.69,39.46,108095,0
+SAM.US,D,20091026,000000,39.37,39.69,37.85,39.35,73535,0
+SAM.US,D,20091027,000000,39.26,40,38.85,39.74,57048,0
+SAM.US,D,20091028,000000,39.87,39.93,38.3,38.32,103770,0
+SAM.US,D,20091029,000000,38.53,39.23,38.47,38.95,43767,0
+SAM.US,D,20091030,000000,38.6,39.3,37.87,38,59369,0
+SAM.US,D,20091102,000000,38.28,38.53,37.74,38.45,60236,0
+SAM.US,D,20091103,000000,38.13,38.38,37.6,38.1,50917,0
+SAM.US,D,20091104,000000,38.35,38.46,36.89,36.96,57257,0
+SAM.US,D,20091105,000000,37.01,37.48,36.32,37.44,97702,0
+SAM.US,D,20091106,000000,39.52,42.25,39.51,40.19,393383,0
+SAM.US,D,20091109,000000,40.71,41.5,40.25,40.43,118522,0
+SAM.US,D,20091110,000000,40.47,41.27,40.47,40.85,163558,0
+SAM.US,D,20091111,000000,41.28,41.5,40.71,40.91,95750,0
+SAM.US,D,20091112,000000,41.04,41.21,40.04,40.81,132345,0
+SAM.US,D,20091113,000000,41,41.25,40.41,41.11,58577,0
+SAM.US,D,20091116,000000,41.25,41.93,41.25,41.66,138945,0
+SAM.US,D,20091117,000000,41.66,41.91,41.25,41.64,65497,0
+SAM.US,D,20091118,000000,41.65,41.93,41.43,41.88,49681,0
+SAM.US,D,20091119,000000,41.78,41.91,40.8,41,85757,0
+SAM.US,D,20091120,000000,40.93,41.28,40.69,41,29742,0
+SAM.US,D,20091123,000000,41.24,41.86,41.08,41.24,43162,0
+SAM.US,D,20091124,000000,41.35,41.35,40.98,41.24,73117,0
+SAM.US,D,20091125,000000,41.14,42.2,41.14,41.66,56159,0
+SAM.US,D,20091127,000000,40.89,42.34,40.67,41.81,69090,0
+SAM.US,D,20091130,000000,41.99,42.3,40.7,42.09,68407,0
+SAM.US,D,20091201,000000,42.13,43.49,41.93,43.39,86122,0
+SAM.US,D,20091202,000000,43.47,44.46,43.47,44.1,61992,0
+SAM.US,D,20091203,000000,44.42,44.45,42.59,42.74,81861,0
+SAM.US,D,20091204,000000,42.83,43.18,42.05,42.74,69896,0
+SAM.US,D,20091207,000000,42.96,43.08,42.19,42.98,37568,0
+SAM.US,D,20091208,000000,42.66,42.95,42.27,42.59,53354,0
+SAM.US,D,20091209,000000,42.48,43.58,41.3,42.65,111367,0
+SAM.US,D,20091210,000000,42.64,42.78,41.18,41.89,81082,0
+SAM.US,D,20091211,000000,41.82,42.26,41.43,42.18,75377,0
+SAM.US,D,20091214,000000,42.48,42.69,41.72,42.42,48112,0
+SAM.US,D,20091215,000000,42.18,42.9,42,42.65,81407,0
+SAM.US,D,20091216,000000,44.3,45.5,43.24,43.75,180180,0
+SAM.US,D,20091217,000000,43.7,44.59,43.51,44.51,97085,0
+SAM.US,D,20091218,000000,44.87,45.5,44.49,45.48,183739,0
+SAM.US,D,20091221,000000,45.85,46.69,45.16,45.27,146027,0
+SAM.US,D,20091222,000000,45.2,47,45.06,46.53,106849,0
+SAM.US,D,20091223,000000,46.71,46.99,45.87,46.6,74432,0
+SAM.US,D,20091224,000000,46.77,46.99,46.52,46.81,15891,0
+SAM.US,D,20091228,000000,46.81,46.83,46.13,46.8,34750,0
+SAM.US,D,20091229,000000,46.72,46.99,46.61,46.7,27114,0
+SAM.US,D,20091230,000000,46.4,47.75,46.3,47.64,68767,0
+SAM.US,D,20091231,000000,47.54,48.63,46.6,46.6,67579,0
+SAM.US,D,20100104,000000,47.12,47.9,46.71,47.53,66006,0
+SAM.US,D,20100105,000000,47.73,49.38,47.37,47.8,165907,0
+SAM.US,D,20100106,000000,47.62,47.77,46.89,47.27,153612,0
+SAM.US,D,20100107,000000,47.37,47.58,46.62,46.95,62033,0
+SAM.US,D,20100108,000000,47,47.37,46.61,47.11,41419,0
+SAM.US,D,20100111,000000,47.52,47.99,46.78,47.14,69662,0
+SAM.US,D,20100112,000000,46.8,48,46.8,47.47,45389,0
+SAM.US,D,20100113,000000,47.72,48.57,47.72,48.15,54205,0
+SAM.US,D,20100114,000000,48.2,48.89,48.16,48.25,60213,0
+SAM.US,D,20100115,000000,48.44,48.94,48.06,48.2,110758,0
+SAM.US,D,20100119,000000,48.17,48.83,48.08,48.42,56152,0
+SAM.US,D,20100120,000000,48.44,48.44,46.77,46.87,95158,0
+SAM.US,D,20100121,000000,47.12,47.48,46.2,46.51,56611,0
+SAM.US,D,20100122,000000,46.53,47.5,46.48,47,59730,0
+SAM.US,D,20100125,000000,47.35,48.01,46.59,47.07,51572,0
+SAM.US,D,20100126,000000,47.11,47.11,46,46.26,69899,0
+SAM.US,D,20100127,000000,46.04,46.85,46,46.33,54797,0
+SAM.US,D,20100128,000000,46.52,46.99,46.06,46.1,61537,0
+SAM.US,D,20100129,000000,46.34,46.7,45.85,45.85,41911,0
+SAM.US,D,20100201,000000,45.97,46.42,45.83,46.28,43798,0
+SAM.US,D,20100202,000000,46.17,47.23,46.17,46.51,57422,0
+SAM.US,D,20100203,000000,46.5,47.06,46,46.73,75127,0
+SAM.US,D,20100204,000000,46.38,46.47,44.47,44.61,88688,0
+SAM.US,D,20100205,000000,44.67,45,43.24,44.5,86038,0
+SAM.US,D,20100208,000000,44.24,44.82,43.86,44.25,63469,0
+SAM.US,D,20100209,000000,44.64,45.92,44.38,45.46,56473,0
+SAM.US,D,20100210,000000,45.22,46,45.06,45.6,33622,0
+SAM.US,D,20100211,000000,45.52,46.4,45.36,46.24,36616,0
+SAM.US,D,20100212,000000,46.11,46.25,45.09,45.7,62611,0
+SAM.US,D,20100216,000000,46.06,46.68,45.55,46.6,52425,0
+SAM.US,D,20100217,000000,46.6,47.9,46.6,46.93,52870,0
+SAM.US,D,20100218,000000,46.99,47.45,46.74,47.38,60430,0
+SAM.US,D,20100219,000000,47.45,47.92,47.1,47.6,46215,0
+SAM.US,D,20100222,000000,47.8,47.8,47.22,47.34,57895,0
+SAM.US,D,20100223,000000,47.19,47.54,46.79,46.85,71047,0
+SAM.US,D,20100224,000000,47.24,47.74,46.89,47.6,52846,0
+SAM.US,D,20100225,000000,47.33,47.85,46.94,47.52,58341,0
+SAM.US,D,20100226,000000,47.68,47.93,47.3,47.32,62786,0
+SAM.US,D,20100301,000000,47.61,49.14,47.35,48.94,131095,0
+SAM.US,D,20100302,000000,49.13,49.84,49.09,49.65,113995,0
+SAM.US,D,20100303,000000,49.59,49.78,49.14,49.36,35840,0
+SAM.US,D,20100304,000000,49.31,50,49.26,49.8,81349,0
+SAM.US,D,20100305,000000,49.85,50.91,49.85,50.54,68155,0
+SAM.US,D,20100308,000000,50.67,51.66,50.66,51.15,106969,0
+SAM.US,D,20100309,000000,51.2,51.88,51.14,51.74,118066,0
+SAM.US,D,20100310,000000,49.06,50.59,47.44,50.1,447212,0
+SAM.US,D,20100311,000000,50.07,50.63,49.5,50,115313,0
+SAM.US,D,20100312,000000,50.31,50.44,49.5,49.64,107818,0
+SAM.US,D,20100315,000000,49.74,49.88,49.41,49.57,82383,0
+SAM.US,D,20100316,000000,49.48,49.62,48.5,48.87,99648,0
+SAM.US,D,20100317,000000,48.75,49.92,48.75,49.79,74438,0
+SAM.US,D,20100318,000000,49.87,50.1,49.62,49.75,66914,0
+SAM.US,D,20100319,000000,49.74,50,48.73,48.88,94534,0
+SAM.US,D,20100322,000000,48.72,51.43,48.55,51.35,190532,0
+SAM.US,D,20100323,000000,51.7,52.66,51.5,52.63,112189,0
+SAM.US,D,20100324,000000,52.87,53,52.51,52.65,56074,0
+SAM.US,D,20100325,000000,53,53.1,52.45,52.57,48322,0
+SAM.US,D,20100326,000000,52.84,53.13,52.12,52.3,35977,0
+SAM.US,D,20100329,000000,52.64,53.47,52.41,52.7,57711,0
+SAM.US,D,20100330,000000,53,53.65,53,53.28,58771,0
+SAM.US,D,20100331,000000,53.32,53.48,52.25,52.26,52149,0
+SAM.US,D,20100401,000000,52.41,53.64,52.33,52.52,52933,0
+SAM.US,D,20100405,000000,52.82,53.82,52.79,53.5,61114,0
+SAM.US,D,20100406,000000,53.5,53.52,52.76,53.33,71277,0
+SAM.US,D,20100407,000000,53.45,53.45,52.59,53,68041,0
+SAM.US,D,20100408,000000,53,53.36,52.59,53.22,54898,0
+SAM.US,D,20100409,000000,53.24,53.57,52.75,53.37,54083,0
+SAM.US,D,20100412,000000,53.53,54.32,53.24,54.09,83850,0
+SAM.US,D,20100413,000000,53.94,54.54,53.69,54.5,57505,0
+SAM.US,D,20100414,000000,54.74,55.95,54.65,55.87,104609,0
+SAM.US,D,20100415,000000,56.01,56.53,55.89,56.27,108445,0
+SAM.US,D,20100416,000000,56.4,56.94,56,56.45,85251,0
+SAM.US,D,20100419,000000,56.13,56.5,55.4,56.49,71080,0
+SAM.US,D,20100420,000000,56.5,57.11,56.35,56.84,84786,0
+SAM.US,D,20100421,000000,56.99,57.37,56.86,57.02,49194,0
+SAM.US,D,20100422,000000,56.43,57.28,56.07,57.19,51063,0
+SAM.US,D,20100423,000000,57.04,57.45,56.88,57.4,33968,0
+SAM.US,D,20100426,000000,57.43,58,56.53,56.59,72697,0
+SAM.US,D,20100427,000000,56.11,56.85,55.37,55.45,60816,0
+SAM.US,D,20100428,000000,55.55,56.31,55.27,55.59,39845,0
+SAM.US,D,20100429,000000,56.06,59.94,55.77,58.52,134569,0
+SAM.US,D,20100430,000000,58.72,59.32,57.01,57.01,91457,0
+SAM.US,D,20100503,000000,57.23,58.86,56.88,58.63,66693,0
+SAM.US,D,20100504,000000,57.97,58.9,56.9,56.9,84500,0
+SAM.US,D,20100505,000000,56.76,56.76,55.56,56.19,137736,0
+SAM.US,D,20100506,000000,59.44,63.17,30,55.82,390484,0
+SAM.US,D,20100507,000000,55.9,56.38,53.37,55.05,213342,0
+SAM.US,D,20100510,000000,57.75,59.95,56.8,59.1,185019,0
+SAM.US,D,20100511,000000,58.79,61.03,58.66,58.79,96830,0
+SAM.US,D,20100512,000000,58.9,60.81,58.84,60.25,117981,0
+SAM.US,D,20100513,000000,60.72,62.81,60.7,61.38,112037,0
+SAM.US,D,20100514,000000,61.15,62,59.94,60.61,141543,0
+SAM.US,D,20100517,000000,61.14,61.52,59.91,61.2,71318,0
+SAM.US,D,20100518,000000,61.83,62.31,60.84,61.07,92040,0
+SAM.US,D,20100519,000000,61.11,61.67,60.36,61.34,105628,0
+SAM.US,D,20100520,000000,59.56,59.79,57.67,57.77,134039,0
+SAM.US,D,20100521,000000,56.57,59.32,54.86,58.62,167532,0
+SAM.US,D,20100524,000000,58.94,61.38,58.75,59.73,197255,0
+SAM.US,D,20100525,000000,58.77,60.87,58.01,60.75,163578,0
+SAM.US,D,20100526,000000,61.36,62.97,60.73,61.45,208992,0
+SAM.US,D,20100527,000000,62.99,63.87,62.48,63.6,150407,0
+SAM.US,D,20100528,000000,63.99,66.41,63.81,66.05,273857,0
+SAM.US,D,20100601,000000,65.75,67.93,65.27,66.07,253256,0
+SAM.US,D,20100602,000000,66.82,67.82,66.23,67.6,136821,0
+SAM.US,D,20100603,000000,68.28,69.15,66.92,68.02,228684,0
+SAM.US,D,20100604,000000,67.34,67.99,66.69,66.74,149238,0
+SAM.US,D,20100607,000000,67,67.63,65.88,66.31,166324,0
+SAM.US,D,20100608,000000,66.79,67.2,65.82,66.34,130343,0
+SAM.US,D,20100609,000000,67.06,68.13,66.68,66.89,164992,0
+SAM.US,D,20100610,000000,68.03,68.04,67.07,67.67,148103,0
+SAM.US,D,20100611,000000,67.74,69.49,67.01,69.38,169531,0
+SAM.US,D,20100614,000000,70.49,71.08,70.05,70.85,228276,0
+SAM.US,D,20100615,000000,71.04,71.73,70.75,71.51,166122,0
+SAM.US,D,20100616,000000,70.61,73.36,70.61,72.05,326917,0
+SAM.US,D,20100617,000000,72.89,72.89,71.58,72.17,110042,0
+SAM.US,D,20100618,000000,72.5,73.45,72.4,72.72,229397,0
+SAM.US,D,20100621,000000,73.59,74.52,72.75,72.79,226073,0
+SAM.US,D,20100622,000000,73.22,73.89,71.88,71.91,174141,0
+SAM.US,D,20100623,000000,71.47,72.1,69.08,70.91,240629,0
+SAM.US,D,20100624,000000,70.14,70.99,69.66,70.39,105237,0
+SAM.US,D,20100625,000000,70.24,70.41,69.65,70.1,173507,0
+SAM.US,D,20100628,000000,70.24,71.62,69.8,70.9,102187,0
+SAM.US,D,20100629,000000,70.58,70.58,67.28,67.36,343330,0
+SAM.US,D,20100630,000000,67.07,68.36,67.07,67.45,144314,0
+SAM.US,D,20100701,000000,67.51,67.51,62.63,64.73,454977,0
+SAM.US,D,20100702,000000,64.53,64.77,63.6,64.41,178085,0
+SAM.US,D,20100706,000000,64.15,66.88,64.14,66.08,265843,0
+SAM.US,D,20100707,000000,66.72,69.56,66.68,69.5,220474,0
+SAM.US,D,20100708,000000,69.53,71.12,69.09,69.93,222755,0
+SAM.US,D,20100709,000000,69.46,70.57,69.38,70.02,111698,0
+SAM.US,D,20100712,000000,70.43,70.43,69.19,69.5,101555,0
+SAM.US,D,20100713,000000,70.48,70.52,69.35,69.83,168760,0
+SAM.US,D,20100714,000000,70,70.06,69.5,69.85,89562,0
+SAM.US,D,20100715,000000,69.96,69.96,67.9,69,130219,0
+SAM.US,D,20100716,000000,68.49,69.1,67.45,67.51,142592,0
+SAM.US,D,20100719,000000,67.55,68.55,66.68,68.17,144962,0
+SAM.US,D,20100720,000000,67.2,68.54,66.99,68.38,104815,0
+SAM.US,D,20100721,000000,68.96,69,67.1,67.15,71416,0
+SAM.US,D,20100722,000000,68.25,69.68,68.13,69.41,132372,0
+SAM.US,D,20100723,000000,69.63,71.71,68.57,71.39,127791,0
+SAM.US,D,20100726,000000,71.78,72.43,71.55,72.43,91857,0
+SAM.US,D,20100727,000000,73,73,71.39,71.93,93576,0
+SAM.US,D,20100728,000000,72,72,71,71.38,88605,0
+SAM.US,D,20100729,000000,71.44,71.97,69.31,69.86,133026,0
+SAM.US,D,20100730,000000,69.03,70.24,68.5,69.36,118474,0
+SAM.US,D,20100802,000000,70.04,71.12,67.21,67.6,358254,0
+SAM.US,D,20100803,000000,67.88,68.25,65.11,67.86,300159,0
+SAM.US,D,20100804,000000,64,67.81,60.95,67.71,616073,0
+SAM.US,D,20100805,000000,67.09,68.5,65.59,67.34,248962,0
+SAM.US,D,20100806,000000,67.01,67.01,65.74,66.59,141008,0
+SAM.US,D,20100809,000000,66.75,67.92,66.53,67.72,91022,0
+SAM.US,D,20100810,000000,67.48,67.84,66.78,67.48,96848,0
+SAM.US,D,20100811,000000,66.08,67.05,65.67,66.31,144990,0
+SAM.US,D,20100812,000000,65.08,66.27,64.56,65.09,216629,0
+SAM.US,D,20100813,000000,64.52,65.55,64.52,64.94,116547,0
+SAM.US,D,20100816,000000,64.47,65.5,63.02,65.5,162185,0
+SAM.US,D,20100817,000000,65.89,67.48,65.89,66.41,80622,0
+SAM.US,D,20100818,000000,66.56,67.53,66.22,67.22,85653,0
+SAM.US,D,20100819,000000,67.2,67.25,66.38,66.7,92280,0
+SAM.US,D,20100820,000000,66.4,66.6,65,65.16,81370,0
+SAM.US,D,20100823,000000,65.08,66.98,65.08,66.8,98797,0
+SAM.US,D,20100824,000000,65.72,66.55,65.22,65.87,79800,0
+SAM.US,D,20100825,000000,65.17,66.2,64.85,65.73,45656,0
+SAM.US,D,20100826,000000,66.2,66.2,64.9,65.05,82048,0
+SAM.US,D,20100827,000000,65.16,66.08,64.38,65.56,70466,0
+SAM.US,D,20100830,000000,65.17,66.86,65,65.23,272884,0
+SAM.US,D,20100831,000000,65.12,66.5,64.5,65.71,216529,0
+SAM.US,D,20100901,000000,66.46,67.79,66.01,67.52,83100,0
+SAM.US,D,20100902,000000,67.68,68.36,67.11,68.21,148785,0
+SAM.US,D,20100903,000000,69,69,67.08,68.59,81511,0
+SAM.US,D,20100907,000000,68.5,68.5,66.88,67.1,51982,0
+SAM.US,D,20100908,000000,67.51,68.24,67.34,67.44,79191,0
+SAM.US,D,20100909,000000,68.37,68.49,67.03,67.83,51209,0
+SAM.US,D,20100910,000000,68,68.03,67.03,67.31,33704,0
+SAM.US,D,20100913,000000,67.63,68.71,67.31,68.54,95478,0
+SAM.US,D,20100914,000000,68.18,68.5,67.25,67.5,77054,0
+SAM.US,D,20100915,000000,67.14,68.62,67.14,68.51,62844,0
+SAM.US,D,20100916,000000,68.51,68.83,68.01,68.35,41778,0
+SAM.US,D,20100917,000000,68.89,69.04,67.64,67.69,158653,0
+SAM.US,D,20100920,000000,67.5,69.93,67.5,69.85,84316,0
+SAM.US,D,20100921,000000,69.85,69.86,68.2,68.52,77646,0
+SAM.US,D,20100922,000000,68.51,68.57,67,67.42,82508,0
+SAM.US,D,20100923,000000,66.8,67.84,66.2,67.36,106442,0
+SAM.US,D,20100924,000000,67.99,68.45,67.65,68.41,52936,0
+SAM.US,D,20100927,000000,68.3,68.81,67.66,68.36,54753,0
+SAM.US,D,20100928,000000,68.33,68.33,66.78,67.76,71596,0
+SAM.US,D,20100929,000000,67.41,68.15,67.13,67.56,48802,0
+SAM.US,D,20100930,000000,68.02,68.1,66.16,66.87,63617,0
+SAM.US,D,20101001,000000,67.33,67.53,65.75,66.74,64496,0
+SAM.US,D,20101004,000000,66.39,66.71,66,66.34,65851,0
+SAM.US,D,20101005,000000,66.94,67.51,66.11,67.47,73094,0
+SAM.US,D,20101006,000000,67.28,67.49,66.09,66.23,71045,0
+SAM.US,D,20101007,000000,66.79,66.79,66.08,66.29,56694,0
+SAM.US,D,20101008,000000,66.38,66.98,66.3,66.59,35260,0
+SAM.US,D,20101011,000000,66.74,67,66.2,66.65,44638,0
+SAM.US,D,20101012,000000,66.41,66.95,66.17,66.86,50726,0
+SAM.US,D,20101013,000000,67,68.26,66.7,67.9,100718,0
+SAM.US,D,20101014,000000,68.08,68.45,67.68,68.42,57516,0
+SAM.US,D,20101015,000000,68.72,69.05,68.13,68.46,66240,0
+SAM.US,D,20101018,000000,68.82,70.9,68.57,70.84,125695,0
+SAM.US,D,20101019,000000,70.45,70.46,68.3,68.77,79618,0
+SAM.US,D,20101020,000000,69.17,70,68.81,69.34,48191,0
+SAM.US,D,20101021,000000,69.79,70.58,68.8,70.06,78346,0
+SAM.US,D,20101022,000000,70.53,70.75,70.1,70.65,62592,0
+SAM.US,D,20101025,000000,70.87,71.83,70.87,71.7,56087,0
+SAM.US,D,20101026,000000,71.58,72.44,71.31,72.25,61769,0
+SAM.US,D,20101027,000000,72.03,72.45,70.46,71.34,67936,0
+SAM.US,D,20101028,000000,71.87,72.56,70.87,71.34,40168,0
+SAM.US,D,20101029,000000,71,72.05,71,71.59,35361,0
+SAM.US,D,20101101,000000,72.06,72.97,71.58,72.61,74430,0
+SAM.US,D,20101102,000000,73.09,73.72,72.92,73.31,65561,0
+SAM.US,D,20101103,000000,73.24,73.71,72.14,73.18,63903,0
+SAM.US,D,20101104,000000,74,74,72.99,73.67,130559,0
+SAM.US,D,20101105,000000,74.68,82.24,74.44,81.96,387994,0
+SAM.US,D,20101108,000000,81.84,83.46,81.48,83.14,194047,0
+SAM.US,D,20101109,000000,83.02,83.02,81.58,82.04,93336,0
+SAM.US,D,20101110,000000,82.26,82.69,81.17,82.68,67696,0
+SAM.US,D,20101111,000000,81.93,83.11,81.55,82.49,57271,0
+SAM.US,D,20101112,000000,81.75,82.15,80.84,81.49,46300,0
+SAM.US,D,20101115,000000,81.83,82,80.28,81.15,52659,0
+SAM.US,D,20101116,000000,80.58,81,80,80.24,71185,0
+SAM.US,D,20101117,000000,80.52,81.27,80.31,80.82,47389,0
+SAM.US,D,20101118,000000,81.89,82.7,81.89,82.68,86703,0
+SAM.US,D,20101119,000000,82.4,82.59,81.67,82.26,45290,0
+SAM.US,D,20101122,000000,81.65,83.38,80.83,82.76,87116,0
+SAM.US,D,20101123,000000,81.9,82.66,81.5,82.51,45129,0
+SAM.US,D,20101124,000000,83.11,84.2,83,83.29,77449,0
+SAM.US,D,20101126,000000,82.34,82.75,82.2,82.43,18366,0
+SAM.US,D,20101129,000000,82,82.63,81,82.36,39169,0
+SAM.US,D,20101130,000000,81.7,82.32,81.17,81.68,59966,0
+SAM.US,D,20101201,000000,83,83.66,82.02,82.29,54974,0
+SAM.US,D,20101202,000000,82.1,83.45,82.1,83.32,35959,0
+SAM.US,D,20101203,000000,83.27,84.44,83.09,84.35,39880,0
+SAM.US,D,20101206,000000,84,85.19,84,84.84,45021,0
+SAM.US,D,20101207,000000,85.56,85.79,84.63,85.07,43889,0
+SAM.US,D,20101208,000000,85.3,86.53,84.64,84.7,52215,0
+SAM.US,D,20101209,000000,83.88,84.49,83.45,84.1,78747,0
+SAM.US,D,20101210,000000,83.69,84.86,83.41,84.49,58777,0
+SAM.US,D,20101213,000000,84.99,85.15,83.94,84.52,49793,0
+SAM.US,D,20101214,000000,84.94,85.07,84.37,84.75,48022,0
+SAM.US,D,20101215,000000,90,96.67,89.96,94.97,534533,0
+SAM.US,D,20101216,000000,95.02,95.7,94.58,95.31,111857,0
+SAM.US,D,20101217,000000,95.51,96.1,94.27,96.06,116063,0
+SAM.US,D,20101220,000000,96.76,98.28,96.2,97.72,115290,0
+SAM.US,D,20101221,000000,98.51,99.79,98.02,99.53,109815,0
+SAM.US,D,20101222,000000,100,100.93,98,98.01,57572,0
+SAM.US,D,20101223,000000,98.01,99.19,97.47,97.91,40761,0
+SAM.US,D,20101227,000000,97.49,98.06,96.6,97.66,20818,0
+SAM.US,D,20101228,000000,97.84,98.38,97,97.17,41491,0
+SAM.US,D,20101229,000000,97.49,98,96.88,97.02,25224,0
+SAM.US,D,20101230,000000,96.66,97.45,96.38,96.39,47550,0
+SAM.US,D,20101231,000000,96.27,96.65,95,95.09,80572,0
+SAM.US,D,20110103,000000,96.01,96.99,94.28,96.85,158227,0
+SAM.US,D,20110104,000000,96.85,97.23,93.6,94.04,91610,0
+SAM.US,D,20110105,000000,94.49,95.53,93.53,95.46,66053,0
+SAM.US,D,20110106,000000,95.74,95.8,90.76,91.5,125210,0
+SAM.US,D,20110107,000000,91.38,91.74,88.01,90.65,124994,0
+SAM.US,D,20110110,000000,90.44,91.29,89.4,90.49,80551,0
+SAM.US,D,20110111,000000,91.09,92.64,90.63,92.48,58331,0
+SAM.US,D,20110112,000000,93.35,93.96,93.01,93.31,46941,0
+SAM.US,D,20110113,000000,93.52,93.91,92.23,92.9,41095,0
+SAM.US,D,20110114,000000,93.13,93.87,92.3,92.87,59734,0
+SAM.US,D,20110118,000000,93.1,93.55,91.83,92.76,43701,0
+SAM.US,D,20110119,000000,92.65,92.65,91,91.97,71717,0
+SAM.US,D,20110120,000000,91.48,92,89.55,90.79,70286,0
+SAM.US,D,20110121,000000,91.61,92.5,90.7,91.21,65432,0
+SAM.US,D,20110124,000000,91.06,91.96,90.52,90.68,67982,0
+SAM.US,D,20110125,000000,90.5,90.77,89.56,90.26,41573,0
+SAM.US,D,20110126,000000,90.34,91.23,89.79,91.08,31946,0
+SAM.US,D,20110127,000000,90.7,91.92,90,91.33,33042,0
+SAM.US,D,20110128,000000,91.8,91.8,89.75,89.76,59534,0
+SAM.US,D,20110131,000000,89.97,91.34,89.41,90.01,52054,0
+SAM.US,D,20110201,000000,90.47,92.97,90.27,92.47,102260,0
+SAM.US,D,20110202,000000,92.17,93.68,91.81,92.51,45679,0
+SAM.US,D,20110203,000000,92.32,92.92,91.73,92.19,35682,0
+SAM.US,D,20110204,000000,92.12,94.11,92.1,93.83,47676,0
+SAM.US,D,20110207,000000,93.81,95.91,93.1,93.16,73791,0
+SAM.US,D,20110208,000000,92.98,93.31,92,93.17,33715,0
+SAM.US,D,20110209,000000,92.85,95.19,89.69,91.75,103574,0
+SAM.US,D,20110210,000000,91.31,92,90.44,91.75,42795,0
+SAM.US,D,20110211,000000,90.81,93.26,90.81,93.26,34482,0
+SAM.US,D,20110214,000000,93.18,94.62,92,94.19,68847,0
+SAM.US,D,20110215,000000,93.85,94.85,93.76,94,42031,0
+SAM.US,D,20110216,000000,94.25,94.99,93.59,94.99,27836,0
+SAM.US,D,20110218,000000,96.84,97.75,95.44,95.74,43536,0
+SAM.US,D,20110222,000000,95.04,95.65,92.68,93.2,70612,0
+SAM.US,D,20110223,000000,92.88,93.41,88.07,89.42,123761,0
+SAM.US,D,20110224,000000,89.14,91.59,88.94,90.04,51345,0
+SAM.US,D,20110225,000000,90.74,91.67,90,91.47,97729,0
+SAM.US,D,20110228,000000,91.63,92.85,91.45,92.82,54525,0
+SAM.US,D,20110301,000000,92.93,93.42,91.6,92.43,65281,0
+SAM.US,D,20110302,000000,92.17,93.04,91.41,92.77,35299,0
+SAM.US,D,20110303,000000,93.3,95.28,93.17,95.27,48425,0
+SAM.US,D,20110304,000000,95.21,95.47,94,94.4,47297,0
+SAM.US,D,20110307,000000,94.01,94.51,93.02,93.37,95420,0
+SAM.US,D,20110308,000000,93.5,94.21,93.5,94.01,146156,0
+SAM.US,D,20110309,000000,87.61,91.81,86,89.94,455133,0
+SAM.US,D,20110310,000000,88.51,88.75,86.53,86.78,135037,0
+SAM.US,D,20110311,000000,86.23,87.99,85.53,87.23,109624,0
+SAM.US,D,20110314,000000,86.21,87.2,86.21,86.8,74967,0
+SAM.US,D,20110315,000000,84.74,85.89,83.7,85.19,108451,0
+SAM.US,D,20110316,000000,84.79,86.72,84.48,85.58,85290,0
+SAM.US,D,20110317,000000,86.48,86.57,85.49,85.87,55327,0
+SAM.US,D,20110318,000000,86.52,87.68,85.33,85.76,90765,0
+SAM.US,D,20110321,000000,86.86,87.5,86.03,86.94,55506,0
+SAM.US,D,20110322,000000,86.54,87.36,86.46,87.14,33378,0
+SAM.US,D,20110323,000000,88.15,91.01,87.22,89.93,134643,0
+SAM.US,D,20110324,000000,90.44,91.48,89.39,90.5,88178,0
+SAM.US,D,20110325,000000,91.34,91.44,89.77,89.82,68024,0
+SAM.US,D,20110328,000000,89.88,90.63,89.19,89.52,53142,0
+SAM.US,D,20110329,000000,89.54,91,89.18,90.68,67264,0
+SAM.US,D,20110330,000000,90.79,91.19,90.3,91.19,55770,0
+SAM.US,D,20110331,000000,91.02,92.81,91.02,92.62,63448,0
+SAM.US,D,20110401,000000,92.95,92.95,91.86,92.11,61934,0
+SAM.US,D,20110404,000000,92.62,92.81,92.45,92.81,47832,0
+SAM.US,D,20110405,000000,92.89,93.66,92.54,92.99,33907,0
+SAM.US,D,20110406,000000,93.34,93.87,92.25,93.09,36770,0
+SAM.US,D,20110407,000000,93.02,93.78,92.31,92.53,27725,0
+SAM.US,D,20110408,000000,92.63,93.03,91.05,91.5,22460,0
+SAM.US,D,20110411,000000,91.36,91.38,90.29,90.76,34100,0
+SAM.US,D,20110412,000000,90,90.89,90,90.33,40527,0
+SAM.US,D,20110413,000000,90.64,90.65,89.34,89.7,52891,0
+SAM.US,D,20110414,000000,89.23,90.96,89.01,90.72,50221,0
+SAM.US,D,20110415,000000,89.89,90.98,89.89,90.86,42664,0
+SAM.US,D,20110418,000000,89.76,90.97,89.14,90.73,59429,0
+SAM.US,D,20110419,000000,91,93,90.79,92.8,95952,0
+SAM.US,D,20110420,000000,94,94,92.13,92.69,59125,0
+SAM.US,D,20110421,000000,93.34,93.34,91.63,91.97,35493,0
+SAM.US,D,20110425,000000,92.07,92.44,90.63,92.44,56596,0
+SAM.US,D,20110426,000000,92.52,93.83,92.48,93.28,33307,0
+SAM.US,D,20110427,000000,93.51,94.99,93.3,94.86,79279,0
+SAM.US,D,20110428,000000,94.61,94.97,94.2,94.8,32528,0
+SAM.US,D,20110429,000000,94.71,94.96,93,94.26,58964,0
+SAM.US,D,20110502,000000,94.8,94.8,91.97,92.24,41238,0
+SAM.US,D,20110503,000000,91.5,92.45,91.28,92.24,52573,0
+SAM.US,D,20110504,000000,92.5,92.72,90.55,90.71,61799,0
+SAM.US,D,20110505,000000,87.72,87.77,80.9,81.51,503438,0
+SAM.US,D,20110506,000000,82.21,83.08,79.57,81.76,192161,0
+SAM.US,D,20110509,000000,81.81,83.35,81,82.21,113667,0
+SAM.US,D,20110510,000000,83.45,84.79,82.85,84.62,164914,0
+SAM.US,D,20110511,000000,84.32,85.18,83.02,83.75,75725,0
+SAM.US,D,20110512,000000,83.4,85.23,82.6,85.02,56466,0
+SAM.US,D,20110513,000000,85.82,86.46,84.04,84.15,65285,0
+SAM.US,D,20110516,000000,83.84,84.54,82.9,83.13,98564,0
+SAM.US,D,20110517,000000,82.62,83.47,81,82.68,113077,0
+SAM.US,D,20110518,000000,82.74,83.42,82.08,83.01,38330,0
+SAM.US,D,20110519,000000,83.79,83.79,82.27,82.61,39919,0
+SAM.US,D,20110520,000000,82.32,82.59,81.16,81.16,53086,0
+SAM.US,D,20110523,000000,79.78,80.89,79.22,80.35,94960,0
+SAM.US,D,20110524,000000,80.39,80.62,79.64,80.01,48115,0
+SAM.US,D,20110525,000000,79.75,81.3,79.75,80.49,68625,0
+SAM.US,D,20110526,000000,80.19,82.18,80.06,81.77,43373,0
+SAM.US,D,20110527,000000,81.96,83.88,81.96,83.36,44447,0
+SAM.US,D,20110531,000000,83.12,84.19,81,83.81,141358,0
+SAM.US,D,20110601,000000,84.1,85.11,82.3,82.49,275227,0
+SAM.US,D,20110602,000000,82.7,83.62,82.55,83.18,78343,0
+SAM.US,D,20110603,000000,82.35,83.01,81.79,82,60126,0
+SAM.US,D,20110606,000000,82,83.9,82,82.09,66795,0
+SAM.US,D,20110607,000000,82.56,84.35,82.33,83.35,90975,0
+SAM.US,D,20110608,000000,83.03,83.87,82.41,83.73,58279,0
+SAM.US,D,20110609,000000,83.81,84.77,82.85,83.94,56022,0
+SAM.US,D,20110610,000000,83.58,83.58,82.11,82.94,70102,0
+SAM.US,D,20110613,000000,83.02,83.1,82.4,82.48,43213,0
+SAM.US,D,20110614,000000,83.15,84.84,82.71,84.31,73625,0
+SAM.US,D,20110615,000000,83.91,84.52,83.29,83.92,41175,0
+SAM.US,D,20110616,000000,84,84.92,83.51,84.68,39296,0
+SAM.US,D,20110617,000000,85.1,85.15,84.32,84.84,118316,0
+SAM.US,D,20110620,000000,84.44,86.28,83.93,86.16,58777,0
+SAM.US,D,20110621,000000,86.4,88.62,86.24,87.94,75815,0
+SAM.US,D,20110622,000000,87.61,88.19,86.93,87.3,87801,0
+SAM.US,D,20110623,000000,86.36,88.03,85.87,87.88,95850,0
+SAM.US,D,20110624,000000,87.83,89.06,87.49,88.79,121208,0
+SAM.US,D,20110627,000000,88.75,89.98,88.75,89.83,55095,0
+SAM.US,D,20110628,000000,90,90.5,88.79,90.49,64156,0
+SAM.US,D,20110629,000000,90.67,90.68,89.23,89.55,54880,0
+SAM.US,D,20110630,000000,89.71,90.44,89.21,89.6,92227,0
+SAM.US,D,20110701,000000,89.7,90.37,88.81,90.21,57103,0
+SAM.US,D,20110705,000000,90.21,90.73,89.34,90.37,41863,0
+SAM.US,D,20110706,000000,90.24,90.53,89.66,90.53,76020,0
+SAM.US,D,20110707,000000,90.83,91.25,90.29,90.5,48454,0
+SAM.US,D,20110708,000000,89.58,90.73,89.5,90.39,40793,0
+SAM.US,D,20110711,000000,89.44,90.13,89.44,89.79,50610,0
+SAM.US,D,20110712,000000,89.29,89.95,88.16,89.46,67157,0
+SAM.US,D,20110713,000000,90,90.9,89.36,90.76,42369,0
+SAM.US,D,20110714,000000,90.64,91.25,89.57,90.04,70750,0
+SAM.US,D,20110715,000000,90.05,90.55,89.7,90.11,54903,0
+SAM.US,D,20110718,000000,90,90,88.64,89.67,51652,0
+SAM.US,D,20110719,000000,90.32,91.14,89.72,90.92,30263,0
+SAM.US,D,20110720,000000,90.98,91.23,90.51,91.14,22810,0
+SAM.US,D,20110721,000000,91.25,91.96,91.05,91.96,43394,0
+SAM.US,D,20110722,000000,92.07,92.69,91.83,92.31,31853,0
+SAM.US,D,20110725,000000,91.3,92.31,91.13,91.37,33963,0
+SAM.US,D,20110726,000000,91.64,92.48,90.81,91.7,30939,0
+SAM.US,D,20110727,000000,91.43,91.43,90.18,90.48,68221,0
+SAM.US,D,20110728,000000,90.28,90.98,89.6,90.1,53034,0
+SAM.US,D,20110729,000000,88.34,90.52,88.34,90.15,41080,0
+SAM.US,D,20110801,000000,91.03,91.42,89.68,89.92,114080,0
+SAM.US,D,20110802,000000,89.4,89.46,88.14,88.69,284365,0
+SAM.US,D,20110803,000000,82.29,87.53,80.94,86.65,372090,0
+SAM.US,D,20110804,000000,85.68,88.63,83.93,84.1,174460,0
+SAM.US,D,20110805,000000,84.58,87.72,83.45,85.55,125677,0
+SAM.US,D,20110808,000000,83.61,86.24,83.02,83.05,166252,0
+SAM.US,D,20110809,000000,84.84,88.34,83.78,87.98,108045,0
+SAM.US,D,20110810,000000,86.52,86.99,84.26,84.28,88402,0
+SAM.US,D,20110811,000000,84.6,87.75,84.3,85.4,138125,0
+SAM.US,D,20110812,000000,85.81,86.52,85.03,85.9,87316,0
+SAM.US,D,20110815,000000,86.55,86.89,85.28,86.41,78149,0
+SAM.US,D,20110816,000000,85.29,85.94,84.55,85.51,75657,0
+SAM.US,D,20110817,000000,86.24,86.3,84.36,84.61,189168,0
+SAM.US,D,20110818,000000,83.06,83.38,82,82.92,146908,0
+SAM.US,D,20110819,000000,82.37,84.18,81.39,81.87,215959,0
+SAM.US,D,20110822,000000,81.01,81.98,77.95,78.78,474495,0
+SAM.US,D,20110823,000000,79.36,84.03,78.01,83.99,303037,0
+SAM.US,D,20110824,000000,83.53,84.62,81.57,81.88,126730,0
+SAM.US,D,20110825,000000,82.32,82.58,78.98,79.03,116203,0
+SAM.US,D,20110826,000000,79,79.3,77.02,77.58,235293,0
+SAM.US,D,20110829,000000,78.45,81,77.82,80.61,151613,0
+SAM.US,D,20110830,000000,80.22,82.57,79.67,81.49,190945,0
+SAM.US,D,20110831,000000,82.25,82.25,79.91,81.07,152326,0
+SAM.US,D,20110901,000000,80.71,81.68,79.83,80.07,149525,0
+SAM.US,D,20110902,000000,78.56,79.49,78.38,78.81,106205,0
+SAM.US,D,20110906,000000,77.25,79.24,76.5,79.15,139770,0
+SAM.US,D,20110907,000000,80.08,81.36,79.91,80.02,143698,0
+SAM.US,D,20110908,000000,79.82,80.97,79.14,79.81,94798,0
+SAM.US,D,20110909,000000,78.8,79.16,77.21,78.94,148675,0
+SAM.US,D,20110912,000000,78.16,79.98,78.03,78.38,287331,0
+SAM.US,D,20110913,000000,78.81,78.81,77.14,77.7,113197,0
+SAM.US,D,20110914,000000,78.19,78.37,77,77.61,192718,0
+SAM.US,D,20110915,000000,77.93,79.14,77.84,78.48,86956,0
+SAM.US,D,20110916,000000,78.74,79.92,77.89,77.95,150910,0
+SAM.US,D,20110919,000000,76.71,76.91,75.57,76.2,203745,0
+SAM.US,D,20110920,000000,76.09,77.51,76.01,76.68,138653,0
+SAM.US,D,20110921,000000,76.55,77.26,75,75.16,165253,0
+SAM.US,D,20110922,000000,73.21,74.1,72.29,73.5,143822,0
+SAM.US,D,20110923,000000,73.46,74.93,73.46,74.01,162251,0
+SAM.US,D,20110926,000000,74.26,74.48,73.8,74.28,109204,0
+SAM.US,D,20110927,000000,74.86,75.47,73.76,74.75,159549,0
+SAM.US,D,20110928,000000,74.79,75.69,73.26,73.34,129660,0
+SAM.US,D,20110929,000000,74.53,74.75,74,74.24,169654,0
+SAM.US,D,20110930,000000,73.37,74.4,72.47,72.7,152550,0
+SAM.US,D,20111003,000000,72.33,73.85,71.95,72.13,179042,0
+SAM.US,D,20111004,000000,71.74,75.64,71,75.54,132408,0
+SAM.US,D,20111005,000000,76.18,80,75.57,78.98,255039,0
+SAM.US,D,20111006,000000,78.98,82.18,78.98,81.55,188826,0
+SAM.US,D,20111007,000000,81.63,83.92,81.36,82.19,194584,0
+SAM.US,D,20111010,000000,83.34,84.65,81.94,82.88,82802,0
+SAM.US,D,20111011,000000,82.32,83.56,81.78,82.75,88276,0
+SAM.US,D,20111012,000000,83.5,84.41,83.08,83.55,60164,0
+SAM.US,D,20111013,000000,83.28,84.2,82.93,84.05,58676,0
+SAM.US,D,20111014,000000,84.3,85.79,83.05,85.75,76181,0
+SAM.US,D,20111017,000000,85.75,86.34,85.21,85.46,104617,0
+SAM.US,D,20111018,000000,85.61,85.8,84.65,85.64,83656,0
+SAM.US,D,20111019,000000,85.24,85.99,84.65,85.04,115904,0
+SAM.US,D,20111020,000000,85.26,85.96,83.37,84.44,183035,0
+SAM.US,D,20111021,000000,85.64,86.36,85.37,86.36,74645,0
+SAM.US,D,20111024,000000,86.55,88.04,86.55,86.93,67556,0
+SAM.US,D,20111025,000000,85.75,86.59,85.2,85.6,57754,0
+SAM.US,D,20111026,000000,86.69,87.38,85.28,86.96,39676,0
+SAM.US,D,20111027,000000,89,89.77,87.28,89.29,76991,0
+SAM.US,D,20111028,000000,88.02,89.91,87.79,89.27,93206,0
+SAM.US,D,20111031,000000,88.3,89.35,88,88.48,145305,0
+SAM.US,D,20111101,000000,87.32,88.41,84.38,86.37,98754,0
+SAM.US,D,20111102,000000,93.99,99.9,93.32,99.01,419354,0
+SAM.US,D,20111103,000000,98.15,100,95.71,100,153802,0
+SAM.US,D,20111104,000000,99.04,99.49,97.61,98.82,54917,0
+SAM.US,D,20111107,000000,98.25,99.17,97.29,98.47,68260,0
+SAM.US,D,20111108,000000,98.81,100,98.06,99.99,89852,0
+SAM.US,D,20111109,000000,97.77,99.43,97.16,97.68,61988,0
+SAM.US,D,20111110,000000,98.78,99,96.86,98.27,45754,0
+SAM.US,D,20111111,000000,99.65,99.81,98.62,99.36,44468,0
+SAM.US,D,20111114,000000,99,99.5,95.05,97.45,51968,0
+SAM.US,D,20111115,000000,97.35,99.5,96.57,99.42,55379,0
+SAM.US,D,20111116,000000,98.74,99.5,96.64,96.64,50396,0
+SAM.US,D,20111117,000000,96.2,97.77,95.96,97.17,69888,0
+SAM.US,D,20111118,000000,97.25,97.57,95.45,95.81,65544,0
+SAM.US,D,20111121,000000,94.06,94.55,91.99,94,100937,0
+SAM.US,D,20111122,000000,94.14,96.06,93.97,95.94,72422,0
+SAM.US,D,20111123,000000,95.06,97.24,94.38,95.96,108860,0
+SAM.US,D,20111125,000000,95.51,95.96,94.6,95.01,27004,0
+SAM.US,D,20111128,000000,98,98.57,96.9,98.25,80033,0
+SAM.US,D,20111129,000000,98.51,98.88,97.12,97.78,51528,0
+SAM.US,D,20111130,000000,99.98,100,99.39,99.91,120018,0
+SAM.US,D,20111201,000000,99.63,101.73,98.82,100.9,149649,0
+SAM.US,D,20111202,000000,101.96,105.08,101.24,102.51,160603,0
+SAM.US,D,20111205,000000,104.1,104.67,101.78,103.91,99981,0
+SAM.US,D,20111206,000000,104.23,104.23,101.39,101.72,75137,0
+SAM.US,D,20111207,000000,102.1,103.5,100.5,101.31,93105,0
+SAM.US,D,20111208,000000,101.46,101.46,98.88,100.06,86867,0
+SAM.US,D,20111209,000000,100.17,104.79,100,103.97,68370,0
+SAM.US,D,20111212,000000,102.48,102.87,100.39,101.32,72128,0
+SAM.US,D,20111213,000000,102.11,102.7,101.18,101.67,65468,0
+SAM.US,D,20111214,000000,101.25,102.22,100.11,102,64774,0
+SAM.US,D,20111215,000000,102.7,103.08,101.22,102.27,53644,0
+SAM.US,D,20111216,000000,102.6,104.06,100.85,103.05,86643,0
+SAM.US,D,20111219,000000,103.84,104.9,103.69,104.23,91725,0
+SAM.US,D,20111220,000000,105.3,106.97,105.3,106.54,108833,0
+SAM.US,D,20111221,000000,106.6,107,104.74,106.49,51370,0
+SAM.US,D,20111222,000000,106.48,110.42,106.48,109.21,162746,0
+SAM.US,D,20111223,000000,109.21,110.57,108.04,108.73,57907,0
+SAM.US,D,20111227,000000,108.72,115.49,108.72,112.88,220357,0
+SAM.US,D,20111228,000000,112.34,113.02,107.91,110.24,132007,0
+SAM.US,D,20111229,000000,110.69,111.4,109.07,109.9,141964,0
+SAM.US,D,20111230,000000,110.22,110.22,108.12,108.56,65862,0
+SAM.US,D,20120103,000000,109.75,109.79,103.22,104.83,195779,0
+SAM.US,D,20120104,000000,104.66,105.77,103.39,105.53,75174,0
+SAM.US,D,20120105,000000,101.11,101.68,98.1,101.68,284350,0
+SAM.US,D,20120106,000000,102.02,104.12,101,102.66,176331,0
+SAM.US,D,20120109,000000,102.66,103.2,101.81,102.55,93716,0
+SAM.US,D,20120110,000000,103.19,103.79,100.9,101.48,86463,0
+SAM.US,D,20120111,000000,101.44,101.68,100.46,100.66,52887,0
+SAM.US,D,20120112,000000,101.39,101.94,100.6,101.9,55091,0
+SAM.US,D,20120113,000000,100.97,103.24,99.77,102.43,160116,0
+SAM.US,D,20120117,000000,102.79,103.23,101.3,101.41,89593,0
+SAM.US,D,20120118,000000,101.41,101.41,99.25,100.67,71965,0
+SAM.US,D,20120119,000000,100.19,100.7,99.35,99.98,85064,0
+SAM.US,D,20120120,000000,99.85,100.27,99.44,99.97,87142,0
+SAM.US,D,20120123,000000,100.23,100.4,98.62,99.84,77456,0
+SAM.US,D,20120124,000000,99.86,99.91,99.3,99.71,66402,0
+SAM.US,D,20120125,000000,99.75,100.42,99.3,100.01,78597,0
+SAM.US,D,20120126,000000,100.34,100.34,99.61,99.89,56944,0
+SAM.US,D,20120127,000000,99.64,101.02,99.56,100.77,48079,0
+SAM.US,D,20120130,000000,100.13,100.31,99.59,99.8,65224,0
+SAM.US,D,20120131,000000,100.23,100.32,99.62,100.05,61858,0
+SAM.US,D,20120201,000000,100,100.71,99.7,100.11,107344,0
+SAM.US,D,20120202,000000,100.42,102.62,100.25,102.21,72918,0
+SAM.US,D,20120203,000000,103.27,108.16,102.99,105.66,151421,0
+SAM.US,D,20120206,000000,105.37,105.62,102.45,103.84,100963,0
+SAM.US,D,20120207,000000,103.65,103.76,102.78,103.16,94356,0
+SAM.US,D,20120208,000000,103.29,103.5,102.68,102.74,69282,0
+SAM.US,D,20120209,000000,102.65,103.12,102.3,102.31,55374,0
+SAM.US,D,20120210,000000,101.74,101.99,100.12,100.38,69313,0
+SAM.US,D,20120213,000000,100.69,102,100.61,101.09,91663,0
+SAM.US,D,20120214,000000,100.55,101.21,100.38,100.92,135954,0
+SAM.US,D,20120215,000000,101.17,101.67,100.6,100.79,122479,0
+SAM.US,D,20120216,000000,100.89,101.5,100.29,101.29,143043,0
+SAM.US,D,20120217,000000,101.47,101.63,100.03,101.14,144690,0
+SAM.US,D,20120221,000000,100.63,101.82,99.94,100.21,184666,0
+SAM.US,D,20120222,000000,100.59,105.85,100.4,104.58,216096,0
+SAM.US,D,20120223,000000,103.99,103.99,94.24,100.01,481178,0
+SAM.US,D,20120224,000000,100.38,100.43,98.9,99.01,117886,0
+SAM.US,D,20120227,000000,98.97,99.01,97.55,97.56,119955,0
+SAM.US,D,20120228,000000,97.63,98.14,96.22,96.49,162296,0
+SAM.US,D,20120229,000000,96.5,97.08,94.41,94.52,181195,0
+SAM.US,D,20120301,000000,94.53,96.53,94.36,95.76,279584,0
+SAM.US,D,20120302,000000,95.81,97.17,95.8,96.5,194332,0
+SAM.US,D,20120305,000000,95.39,97.14,95.39,96.37,131820,0
+SAM.US,D,20120306,000000,96.37,97.88,95.69,97.04,197939,0
+SAM.US,D,20120307,000000,97.89,98.45,97.09,98.13,140609,0
+SAM.US,D,20120308,000000,98.5,100.62,97.87,100.1,194855,0
+SAM.US,D,20120309,000000,100.11,102.37,100.11,102.14,249243,0
+SAM.US,D,20120312,000000,101.62,102.53,100.98,101.69,66408,0
+SAM.US,D,20120313,000000,101.43,102.18,100.57,101.35,90727,0
+SAM.US,D,20120314,000000,101.64,102,100.97,101.49,71166,0
+SAM.US,D,20120315,000000,101.68,101.68,100.5,101.01,59916,0
+SAM.US,D,20120316,000000,101.33,101.33,99.38,99.87,107308,0
+SAM.US,D,20120319,000000,100.09,100.73,98.47,99.91,118932,0
+SAM.US,D,20120320,000000,99.51,100.08,99.08,99.59,62558,0
+SAM.US,D,20120321,000000,100.1,100.1,99,99.6,101284,0
+SAM.US,D,20120322,000000,99.28,100.99,99,100.99,88804,0
+SAM.US,D,20120323,000000,100.75,103.87,100.35,103.23,69802,0
+SAM.US,D,20120326,000000,104.05,106.45,103.51,106.36,130619,0
+SAM.US,D,20120327,000000,106.11,106.58,104.53,105,79568,0
+SAM.US,D,20120328,000000,104.82,104.82,103.6,104.34,114997,0
+SAM.US,D,20120329,000000,104,106.33,104,106.13,125464,0
+SAM.US,D,20120330,000000,106.33,107.15,106.23,106.79,111210,0
+SAM.US,D,20120402,000000,106.34,106.94,105.2,106.66,167059,0
+SAM.US,D,20120403,000000,106.5,107.18,105,105.62,94176,0
+SAM.US,D,20120404,000000,105,105.17,102.9,103.15,87080,0
+SAM.US,D,20120405,000000,102.65,103.17,101.88,103.17,34568,0
+SAM.US,D,20120409,000000,101.02,106,101.02,103.47,84161,0
+SAM.US,D,20120410,000000,103.7,104.69,101.75,102.06,76287,0
+SAM.US,D,20120411,000000,102.73,102.89,101.9,102.89,37977,0
+SAM.US,D,20120412,000000,102.75,103.14,101.25,102.71,36949,0
+SAM.US,D,20120413,000000,102.26,103.02,101.97,102.6,46854,0
+SAM.US,D,20120416,000000,103.37,103.37,101.99,102.86,36140,0
+SAM.US,D,20120417,000000,103.26,104.1,102.64,103.3,43564,0
+SAM.US,D,20120418,000000,102.8,102.84,101.52,101.99,52377,0
+SAM.US,D,20120419,000000,102.09,102.68,101.12,101.14,117925,0
+SAM.US,D,20120420,000000,100.24,101.25,98.09,99.06,160733,0
+SAM.US,D,20120423,000000,98.67,100.09,97.47,99.98,105423,0
+SAM.US,D,20120424,000000,100.33,101.34,99.41,100.2,84505,0
+SAM.US,D,20120425,000000,100.59,101.19,98,98.31,112149,0
+SAM.US,D,20120426,000000,98.35,100.65,98.35,100.61,54995,0
+SAM.US,D,20120427,000000,100.58,101.09,99.55,99.96,87914,0
+SAM.US,D,20120430,000000,100.22,103.93,99.76,103.32,177182,0
+SAM.US,D,20120501,000000,103.71,107,103.18,105.42,384191,0
+SAM.US,D,20120502,000000,105.42,109.75,105.21,109.01,344925,0
+SAM.US,D,20120503,000000,108.61,110.86,105.82,110.65,435709,0
+SAM.US,D,20120504,000000,110.19,110.98,108.11,109.42,217685,0
+SAM.US,D,20120507,000000,109.66,110.72,108.06,109.27,136191,0
+SAM.US,D,20120508,000000,108.49,108.71,106.27,107.17,121696,0
+SAM.US,D,20120509,000000,106.66,107.09,105.71,106.11,123087,0
+SAM.US,D,20120510,000000,106.09,106.93,105.77,106.56,140541,0
+SAM.US,D,20120511,000000,105.91,108.18,105.73,108.11,62657,0
+SAM.US,D,20120514,000000,107.26,109.28,106.65,108.75,168922,0
+SAM.US,D,20120515,000000,108.48,109.9,106.64,107.12,111308,0
+SAM.US,D,20120516,000000,107.15,107.7,104.27,104.5,79141,0
+SAM.US,D,20120517,000000,105.03,105.03,102.47,102.51,76890,0
+SAM.US,D,20120518,000000,102.19,104.22,101.79,102.99,72782,0
+SAM.US,D,20120521,000000,103.08,106.19,102.48,105.98,173006,0
+SAM.US,D,20120522,000000,105.58,108.69,104.74,105.91,86150,0
+SAM.US,D,20120523,000000,105.34,105.88,103.47,105.59,69430,0
+SAM.US,D,20120524,000000,107.89,107.89,105.51,106.54,100977,0
+SAM.US,D,20120525,000000,106.21,107.27,104.81,105.22,63932,0
+SAM.US,D,20120529,000000,105.79,107.97,105,107.19,88709,0
+SAM.US,D,20120530,000000,106.17,107.01,105.15,105.36,102067,0
+SAM.US,D,20120531,000000,105.29,105.57,104.02,104.85,61070,0
+SAM.US,D,20120601,000000,103.39,105.41,103.39,104.58,108684,0
+SAM.US,D,20120604,000000,104.75,107.33,103,104,94671,0
+SAM.US,D,20120605,000000,103.44,104.95,102.89,104.43,50382,0
+SAM.US,D,20120606,000000,105.52,109.88,105.19,108.2,119418,0
+SAM.US,D,20120607,000000,109.1,109.28,108.34,108.89,83975,0
+SAM.US,D,20120608,000000,108.69,110.56,108.06,110.05,109240,0
+SAM.US,D,20120611,000000,110.9,111.38,107.55,107.6,111222,0
+SAM.US,D,20120612,000000,107.6,110,107.24,109.73,129891,0
+SAM.US,D,20120613,000000,109.95,113.8,109.8,112.48,277208,0
+SAM.US,D,20120614,000000,112.13,112.15,110.56,111.11,107747,0
+SAM.US,D,20120615,000000,111.03,112.25,110.11,111.1,144843,0
+SAM.US,D,20120618,000000,111.24,114.44,111.1,113.69,132150,0
+SAM.US,D,20120619,000000,113.69,120,113.69,116.05,213132,0
+SAM.US,D,20120620,000000,116.45,117.41,114.68,115.91,92569,0
+SAM.US,D,20120621,000000,115.71,116.59,112.68,112.91,87094,0
+SAM.US,D,20120622,000000,112.97,117.8,112.97,115.11,141399,0
+SAM.US,D,20120625,000000,114.92,115.7,114.33,114.79,81093,0
+SAM.US,D,20120626,000000,114.95,118.42,114.95,117.37,82543,0
+SAM.US,D,20120627,000000,117.19,119.5,117.19,119.01,69124,0
+SAM.US,D,20120628,000000,118.7,118.94,115.94,117.96,63832,0
+SAM.US,D,20120629,000000,119.87,122.31,119.29,121,113210,0
+SAM.US,D,20120702,000000,121.49,123.87,120.76,123.42,155796,0
+SAM.US,D,20120703,000000,125,127.38,123.79,127.01,120929,0
+SAM.US,D,20120705,000000,126.99,128.07,125.2,127.98,169949,0
+SAM.US,D,20120706,000000,126.99,127.8,123.96,124.39,74697,0
+SAM.US,D,20120709,000000,120,121.95,114.66,116.27,330263,0
+SAM.US,D,20120710,000000,116.17,117.47,112.8,113.71,143997,0
+SAM.US,D,20120711,000000,113.97,114.72,113.02,114,86395,0
+SAM.US,D,20120712,000000,113.2,114.56,112.85,114.11,58078,0
+SAM.US,D,20120713,000000,114.47,115.73,113.74,114.14,78531,0
+SAM.US,D,20120716,000000,113.7,115.67,113.7,114.3,59000,0
+SAM.US,D,20120717,000000,114.51,116.35,113.85,114.94,54655,0
+SAM.US,D,20120718,000000,115.11,116.04,112.36,113.6,76911,0
+SAM.US,D,20120719,000000,114.49,115.86,113.8,114.81,60147,0
+SAM.US,D,20120720,000000,114.26,114.7,110.79,111.34,134271,0
+SAM.US,D,20120723,000000,109.74,113.78,109.48,113.14,96476,0
+SAM.US,D,20120724,000000,113.82,113.82,109.5,110.25,89937,0
+SAM.US,D,20120725,000000,110.68,112,108.12,108.4,78883,0
+SAM.US,D,20120726,000000,109.2,110.72,108.46,110.63,71800,0
+SAM.US,D,20120727,000000,110.66,113.5,110.4,112.96,123871,0
+SAM.US,D,20120730,000000,112.92,113.1,110.31,110.53,99271,0
+SAM.US,D,20120731,000000,110.41,110.66,106.43,107.72,143683,0
+SAM.US,D,20120801,000000,108.93,112,106.5,106.62,181851,0
+SAM.US,D,20120802,000000,100.62,111.73,97.66,109.42,405545,0
+SAM.US,D,20120803,000000,109.92,112.46,109.25,110.34,118946,0
+SAM.US,D,20120806,000000,110.5,114.02,110,113.54,134599,0
+SAM.US,D,20120807,000000,114.01,115.86,113.44,114.31,100480,0
+SAM.US,D,20120808,000000,113.96,114.76,112.99,113.51,61176,0
+SAM.US,D,20120809,000000,113.25,114.23,110.47,111.05,59786,0
+SAM.US,D,20120810,000000,110.49,111.98,109.75,111.15,45183,0
+SAM.US,D,20120813,000000,111.14,111.14,107.94,108.35,94229,0
+SAM.US,D,20120814,000000,108.9,108.9,107.22,108.44,98313,0
+SAM.US,D,20120815,000000,108.32,110.37,107.79,109.75,55751,0
+SAM.US,D,20120816,000000,109.42,109.81,107.91,108.8,102133,0
+SAM.US,D,20120817,000000,108.56,109.71,107.44,109.22,82266,0
+SAM.US,D,20120820,000000,108.6,109.01,104.58,106.46,108741,0
+SAM.US,D,20120821,000000,107.29,108.3,104.96,105.59,98615,0
+SAM.US,D,20120822,000000,105.85,105.86,100.63,103.54,186937,0
+SAM.US,D,20120823,000000,103.52,103.52,98.36,101.13,344175,0
+SAM.US,D,20120824,000000,101.83,101.98,100.06,101.12,75637,0
+SAM.US,D,20120827,000000,101.07,101.07,99.2,100.96,85542,0
+SAM.US,D,20120828,000000,100.64,101.85,100.26,101.7,63683,0
+SAM.US,D,20120829,000000,101.49,104.48,100.4,103.35,174291,0
+SAM.US,D,20120830,000000,103.24,103.56,101.8,102.92,79989,0
+SAM.US,D,20120831,000000,103.52,103.79,102.29,103.03,49291,0
+SAM.US,D,20120904,000000,103.78,103.91,101.22,103.13,64030,0
+SAM.US,D,20120905,000000,103.06,103.09,101.56,102.15,75466,0
+SAM.US,D,20120906,000000,102.96,103.87,101.73,102.69,110933,0
+SAM.US,D,20120907,000000,103.09,103.64,100.8,103.46,135016,0
+SAM.US,D,20120910,000000,102.83,104.34,101.81,104.33,127054,0
+SAM.US,D,20120911,000000,104.59,105,103.65,104.43,76471,0
+SAM.US,D,20120912,000000,104.99,106.08,103.74,104.53,112747,0
+SAM.US,D,20120913,000000,102.88,105.11,101.38,104.97,124506,0
+SAM.US,D,20120914,000000,105.44,109.22,104.3,109.19,173792,0
+SAM.US,D,20120917,000000,109.04,109.73,107.77,109.15,89900,0
+SAM.US,D,20120918,000000,108.88,111.65,108.88,110.95,145876,0
+SAM.US,D,20120919,000000,111.11,111.11,109,109.3,71696,0
+SAM.US,D,20120920,000000,109.13,109.98,107.98,108.38,84824,0
+SAM.US,D,20120921,000000,109.6,109.6,107.5,107.79,71214,0
+SAM.US,D,20120924,000000,107.22,108.52,106.74,108,56259,0
+SAM.US,D,20120925,000000,108.09,108.59,107.53,107.88,57984,0
+SAM.US,D,20120926,000000,108.23,109.76,108.22,109.39,82982,0
+SAM.US,D,20120927,000000,110,113.71,109.93,113.7,113693,0
+SAM.US,D,20120928,000000,113.1,113.38,111.46,111.97,71464,0
+SAM.US,D,20121001,000000,107.42,109.78,107.42,109.08,243709,0
+SAM.US,D,20121002,000000,109.08,110,107.74,107.85,111647,0
+SAM.US,D,20121003,000000,107.56,107.84,104.81,105.19,110107,0
+SAM.US,D,20121004,000000,105.62,105.91,104.55,105.74,112129,0
+SAM.US,D,20121005,000000,106.78,107.77,105.77,106.68,134611,0
+SAM.US,D,20121008,000000,106.04,107.65,105.89,107.42,65399,0
+SAM.US,D,20121009,000000,107.28,107.28,105.97,106.16,74534,0
+SAM.US,D,20121010,000000,106.43,107.71,105.8,106.39,58014,0
+SAM.US,D,20121011,000000,106.89,107.34,105.29,105.32,36847,0
+SAM.US,D,20121012,000000,105.57,106.96,105.5,106.85,73760,0
+SAM.US,D,20121015,000000,107,107.32,106.27,106.81,33503,0
+SAM.US,D,20121016,000000,107.95,107.96,106.59,107.17,101006,0
+SAM.US,D,20121017,000000,107.36,110,107.01,110,59638,0
+SAM.US,D,20121018,000000,110.15,111.82,109.17,109.9,52237,0
+SAM.US,D,20121019,000000,109.23,109.9,108.3,109.16,76007,0
+SAM.US,D,20121022,000000,108.81,108.81,106.22,106.9,64825,0
+SAM.US,D,20121023,000000,106.51,108.07,105.26,107.34,43628,0
+SAM.US,D,20121024,000000,107.29,107.51,105.11,105.68,42796,0
+SAM.US,D,20121025,000000,105.97,106.74,105,105.32,52416,0
+SAM.US,D,20121026,000000,105.48,106.48,104.36,105.75,69570,0
+SAM.US,D,20121031,000000,105.45,109.88,105.45,107.58,81709,0
+SAM.US,D,20121101,000000,108.16,109.85,107.41,108,117813,0
+SAM.US,D,20121102,000000,111,117,109.21,116.58,400827,0
+SAM.US,D,20121105,000000,116,118.19,114.64,117.42,200020,0
+SAM.US,D,20121106,000000,117.88,118.27,115.44,117.19,105042,0
+SAM.US,D,20121107,000000,115.82,117.25,114.71,115.04,100824,0
+SAM.US,D,20121108,000000,114.58,115.62,113.03,113.04,110214,0
+SAM.US,D,20121109,000000,112.55,114,111.29,112.83,108123,0
+SAM.US,D,20121112,000000,112.54,112.87,111.42,111.55,36795,0
+SAM.US,D,20121113,000000,110.95,112.62,110.95,112.12,88680,0
+SAM.US,D,20121114,000000,112.4,113.95,111.22,111.82,66132,0
+SAM.US,D,20121115,000000,111.34,113.09,109.69,111.6,98933,0
+SAM.US,D,20121116,000000,111.28,112.94,110.02,112.57,67800,0
+SAM.US,D,20121119,000000,113.17,115.13,111.64,112.17,85392,0
+SAM.US,D,20121120,000000,112.32,116.58,112,114.47,168290,0
+SAM.US,D,20121121,000000,114.68,116,112.5,114.16,73496,0
+SAM.US,D,20121123,000000,114.72,115.5,113.21,115.49,27734,0
+SAM.US,D,20121126,000000,114.84,115.86,112.64,114.1,105258,0
+SAM.US,D,20121127,000000,114,114,112.5,112.95,103359,0
+SAM.US,D,20121128,000000,112.24,114,110.9,113.25,100926,0
+SAM.US,D,20121129,000000,114,114.25,112.76,114,91811,0
+SAM.US,D,20121130,000000,114,114,112.43,112.97,72618,0
+SAM.US,D,20121203,000000,112.39,113.46,111.67,113,59890,0
+SAM.US,D,20121204,000000,112.82,113.1,112.52,113,34631,0
+SAM.US,D,20121205,000000,113.47,113.47,111.7,112.89,87230,0
+SAM.US,D,20121206,000000,112.96,113,111.7,113,17172,0
+SAM.US,D,20121207,000000,113.1,113.1,112.01,112.94,18230,0
+SAM.US,D,20121210,000000,112.87,113.16,112.41,113,42266,0
+SAM.US,D,20121211,000000,112.98,113.15,112.58,113,40559,0
+SAM.US,D,20121212,000000,113,114.23,112.58,114.23,73604,0
+SAM.US,D,20121213,000000,128.5,134,127.2,131.94,891742,0
+SAM.US,D,20121214,000000,130,134.39,128.48,132.38,290292,0
+SAM.US,D,20121217,000000,132.39,139.09,131.78,138.87,531675,0
+SAM.US,D,20121218,000000,138.31,142.5,137.75,139.24,305705,0
+SAM.US,D,20121219,000000,138.51,139.68,136.68,137.91,117689,0
+SAM.US,D,20121220,000000,136.7,137.82,136.01,137.41,101098,0
+SAM.US,D,20121221,000000,137.95,138.43,136.68,137.88,167505,0
+SAM.US,D,20121224,000000,137.31,138.57,137.31,137.75,68972,0
+SAM.US,D,20121226,000000,137.73,138.74,135.5,135.73,69679,0
+SAM.US,D,20121227,000000,135.58,136.39,134.76,134.85,99619,0
+SAM.US,D,20121228,000000,134.26,135.43,132.59,132.98,100214,0
+SAM.US,D,20121231,000000,132.51,134.72,132.18,134.45,136682,0
+SAM.US,D,20130102,000000,137.6,139.86,135.74,139.44,176766,0
+SAM.US,D,20130103,000000,139.32,142,138.29,141.25,126853,0
+SAM.US,D,20130104,000000,140.78,142,136.33,137.37,128100,0
+SAM.US,D,20130107,000000,137.08,137.1,135.21,135.84,58344,0
+SAM.US,D,20130108,000000,135.98,136.07,134.42,134.72,124372,0
+SAM.US,D,20130109,000000,135.51,136.24,135.06,136,101431,0
+SAM.US,D,20130110,000000,135.81,137.12,135.78,137,44335,0
+SAM.US,D,20130111,000000,137.32,137.95,136.56,137.57,40519,0
+SAM.US,D,20130114,000000,136.85,138.67,136.6,138.56,57086,0
+SAM.US,D,20130115,000000,138,140.07,137.28,139.83,52677,0
+SAM.US,D,20130116,000000,140.3,140.74,138.82,139.68,76235,0
+SAM.US,D,20130117,000000,140.51,143.39,139.14,142.06,73601,0
+SAM.US,D,20130118,000000,141.5,142.94,140.38,142.85,85217,0
+SAM.US,D,20130122,000000,142.98,143.81,142.25,143.78,68134,0
+SAM.US,D,20130123,000000,143,144.42,142.26,144.15,58700,0
+SAM.US,D,20130124,000000,144,146.27,143.27,145.77,85849,0
+SAM.US,D,20130125,000000,145.74,146.26,142.54,144.17,124055,0
+SAM.US,D,20130128,000000,144.88,144.88,139.67,142.05,96621,0
+SAM.US,D,20130129,000000,142.2,143.47,139.84,140.8,133687,0
+SAM.US,D,20130130,000000,140.8,142.06,140.62,141.51,43044,0
+SAM.US,D,20130131,000000,140.89,141.47,139.5,140.34,53988,0
+SAM.US,D,20130201,000000,140.76,141.28,139.88,140.75,72943,0
+SAM.US,D,20130204,000000,141,141.75,139.5,140.06,64764,0
+SAM.US,D,20130205,000000,140.15,141.78,139.44,141,54454,0
+SAM.US,D,20130206,000000,140.09,141.25,138.79,139.07,50964,0
+SAM.US,D,20130207,000000,139.74,139.99,138.07,139.57,37582,0
+SAM.US,D,20130208,000000,139.13,140.5,139.13,139.7,42617,0
+SAM.US,D,20130211,000000,139.7,142,139.6,141.5,43970,0
+SAM.US,D,20130212,000000,141.81,143.51,141.57,142.82,73238,0
+SAM.US,D,20130213,000000,143.13,144.25,141.79,142.59,50337,0
+SAM.US,D,20130214,000000,142.24,146.5,141.46,146.16,107318,0
+SAM.US,D,20130215,000000,146.73,148,145.17,147.53,95994,0
+SAM.US,D,20130219,000000,148.27,157.82,148.27,157.72,201831,0
+SAM.US,D,20130220,000000,157,162.31,152.27,152.94,333749,0
+SAM.US,D,20130221,000000,150,152.8,147.41,149.93,203427,0
+SAM.US,D,20130222,000000,150.01,153,149.58,152.97,81470,0
+SAM.US,D,20130225,000000,153.88,161.37,152.06,157.73,296784,0
+SAM.US,D,20130226,000000,158.07,161,157.17,157.85,91539,0
+SAM.US,D,20130227,000000,158.15,158.15,154.31,155.96,92275,0
+SAM.US,D,20130228,000000,155.25,157.58,151.99,155.43,94462,0
+SAM.US,D,20130301,000000,154.65,155.88,153.29,155.47,62551,0
+SAM.US,D,20130304,000000,155.6,156.92,154.73,155.36,88059,0
+SAM.US,D,20130305,000000,156.36,160.3,155.98,159.09,96715,0
+SAM.US,D,20130306,000000,158.39,159.28,156.33,157.44,70822,0
+SAM.US,D,20130307,000000,157,157.3,155.62,156.19,71732,0
+SAM.US,D,20130308,000000,156.51,157.51,155.88,157.03,44723,0
+SAM.US,D,20130311,000000,155.7,160.42,155.7,158.14,71037,0
+SAM.US,D,20130312,000000,157.83,158.24,156.28,157.64,27622,0
+SAM.US,D,20130313,000000,157.99,158.91,157.25,158.2,30100,0
+SAM.US,D,20130314,000000,158.24,159.31,156.2,159.12,69407,0
+SAM.US,D,20130315,000000,159.46,160.46,157.24,159.83,61366,0
+SAM.US,D,20130318,000000,159,161.89,156,160.61,85957,0
+SAM.US,D,20130319,000000,160.47,164.52,160.18,163.49,105095,0
+SAM.US,D,20130320,000000,163.49,163.75,161.15,162.75,65773,0
+SAM.US,D,20130321,000000,162,162.38,160.03,161.47,56097,0
+SAM.US,D,20130322,000000,160.24,161.29,158.94,159.55,101943,0
+SAM.US,D,20130325,000000,160.56,161,158.36,159.53,111351,0
+SAM.US,D,20130326,000000,159.6,160.27,158.3,159.65,83413,0
+SAM.US,D,20130327,000000,158.59,160,158.06,159.96,88365,0
+SAM.US,D,20130328,000000,160.42,160.42,158.96,159.64,57881,0
+SAM.US,D,20130401,000000,159.94,160.23,158.26,159.48,76098,0
+SAM.US,D,20130402,000000,159.49,163.39,159.07,159.9,78088,0
+SAM.US,D,20130403,000000,159.6,160.67,156.32,156.53,65657,0
+SAM.US,D,20130404,000000,156.09,156.96,155.34,156.17,52624,0
+SAM.US,D,20130405,000000,154.51,155.8,152.93,154.24,73676,0
+SAM.US,D,20130408,000000,153.83,156.07,153.11,155.48,61717,0
+SAM.US,D,20130409,000000,155.9,155.9,152.24,152.59,53648,0
+SAM.US,D,20130410,000000,152.56,155.54,152.3,154.52,65679,0
+SAM.US,D,20130411,000000,154.15,155.73,153.34,155.38,153247,0
+SAM.US,D,20130412,000000,155.28,157.83,154.25,157.5,105655,0
+SAM.US,D,20130415,000000,156.62,160.71,156.62,159.43,105321,0
+SAM.US,D,20130416,000000,160.42,161.75,160.09,160.97,70613,0
+SAM.US,D,20130417,000000,160.97,160.97,158.57,158.78,49676,0
+SAM.US,D,20130418,000000,158.9,160.44,157.47,159.51,56071,0
+SAM.US,D,20130419,000000,159.45,166.79,159.19,166.11,115317,0
+SAM.US,D,20130422,000000,165.87,168.81,165.23,166.48,63675,0
+SAM.US,D,20130423,000000,165.9,169.09,165.9,168.76,75141,0
+SAM.US,D,20130424,000000,169.22,169.22,166.26,167.25,63376,0
+SAM.US,D,20130425,000000,167.59,169.57,167.07,167.64,48262,0
+SAM.US,D,20130426,000000,168.65,169.88,166.25,168.77,47769,0
+SAM.US,D,20130429,000000,169.31,172.05,168.8,170.57,86828,0
+SAM.US,D,20130430,000000,170.7,170.7,167.72,169.32,59714,0
+SAM.US,D,20130501,000000,169.32,169.52,165.73,166.03,106578,0
+SAM.US,D,20130502,000000,157.95,158.64,145.27,146.72,614785,0
+SAM.US,D,20130503,000000,147.92,150,146.63,149.12,197533,0
+SAM.US,D,20130506,000000,147.94,149.05,147.14,147.91,133347,0
+SAM.US,D,20130507,000000,147.2,151.14,146.79,150.99,99335,0
+SAM.US,D,20130508,000000,150.66,151.59,148.52,149.05,88770,0
+SAM.US,D,20130509,000000,148.86,148.86,145.03,145.22,78277,0
+SAM.US,D,20130510,000000,145,146.46,143.42,145.53,109106,0
+SAM.US,D,20130513,000000,146.33,148.1,145.85,146.48,38982,0
+SAM.US,D,20130514,000000,146.62,150.61,146.57,150.27,83159,0
+SAM.US,D,20130515,000000,150.5,152.49,150.46,152.14,60734,0
+SAM.US,D,20130516,000000,151.83,155.22,151.55,153.79,91853,0
+SAM.US,D,20130517,000000,153.71,156.25,153.45,155.26,115529,0
+SAM.US,D,20130520,000000,155.49,156,153.3,153.96,49153,0
+SAM.US,D,20130521,000000,153.78,153.97,152.51,153.33,35013,0
+SAM.US,D,20130522,000000,153.23,153.79,150.01,150.38,42064,0
+SAM.US,D,20130523,000000,149.47,152.42,148,152.37,69022,0
+SAM.US,D,20130524,000000,152.38,152.86,149.85,150.19,74996,0
+SAM.US,D,20130528,000000,151.01,152.06,150.43,151.49,84287,0
+SAM.US,D,20130529,000000,150.49,151.36,149.24,149.83,39583,0
+SAM.US,D,20130530,000000,149.81,151.39,149.36,150.11,36711,0
+SAM.US,D,20130531,000000,149.08,153.46,149.03,152.84,66238,0
+SAM.US,D,20130603,000000,152.61,155.05,152,154.09,62847,0
+SAM.US,D,20130604,000000,154.73,155.79,151.47,153.68,53223,0
+SAM.US,D,20130605,000000,153.26,155.32,153.16,153.44,44284,0
+SAM.US,D,20130606,000000,153.02,153.96,151.69,153.04,48058,0
+SAM.US,D,20130607,000000,154.15,156.78,153.1,156.74,23098,0
+SAM.US,D,20130610,000000,157,157.95,153.95,155.26,42905,0
+SAM.US,D,20130611,000000,154.13,157.55,152.8,156.49,20928,0
+SAM.US,D,20130612,000000,162,167.16,161.14,165.06,147181,0
+SAM.US,D,20130613,000000,165.82,169.93,164.24,167.33,64525,0
+SAM.US,D,20130614,000000,166.64,167.75,165.51,165.82,29598,0
+SAM.US,D,20130617,000000,166.18,170.51,166,170.11,63071,0
+SAM.US,D,20130618,000000,170.08,172,168.8,171.53,61490,0
+SAM.US,D,20130619,000000,171.56,174.33,170.08,170.35,44840,0
+SAM.US,D,20130620,000000,169.93,169.99,165.44,165.96,51463,0
+SAM.US,D,20130621,000000,166.5,169.34,166.04,168.5,76456,0
+SAM.US,D,20130624,000000,166.99,170.29,166.41,169.38,64249,0
+SAM.US,D,20130625,000000,170,173.14,169.09,172.83,48892,0
+SAM.US,D,20130626,000000,173.11,174.59,171.85,171.93,26910,0
+SAM.US,D,20130627,000000,172.25,173.19,169.81,171.75,46851,0
+SAM.US,D,20130628,000000,171.01,173.19,170.18,170.64,54769,0
+SAM.US,D,20130701,000000,170.39,174.89,170.39,173.74,35052,0
+SAM.US,D,20130702,000000,174.4,176.47,171.87,174.35,50473,0
+SAM.US,D,20130703,000000,172.94,174.66,171.82,174.58,11234,0
+SAM.US,D,20130705,000000,175.5,176.5,174.16,175.46,25278,0
+SAM.US,D,20130708,000000,175.29,177.66,174.52,177.66,32924,0
+SAM.US,D,20130709,000000,178.76,179.41,175.23,178.37,45406,0
+SAM.US,D,20130710,000000,178.85,180.19,176.69,179.27,35286,0
+SAM.US,D,20130711,000000,180.94,180.94,179,179.91,50066,0
+SAM.US,D,20130712,000000,179.33,181.03,178.71,180.2,31819,0
+SAM.US,D,20130715,000000,180.2,181.83,179.2,180.72,56389,0
+SAM.US,D,20130716,000000,180.14,181.68,179.31,180.19,36620,0
+SAM.US,D,20130717,000000,180.18,180.49,179.22,179.84,30279,0
+SAM.US,D,20130718,000000,179.8,180,178.2,178.54,43756,0
+SAM.US,D,20130719,000000,178.27,179.85,178.27,179.72,29370,0
+SAM.US,D,20130722,000000,180.09,180.36,178,180,48548,0
+SAM.US,D,20130723,000000,179.73,180.72,179,179.87,29569,0
+SAM.US,D,20130724,000000,180.5,180.69,178.33,179.35,47603,0
+SAM.US,D,20130725,000000,178.71,181,178.71,180.21,27891,0
+SAM.US,D,20130726,000000,179.11,180.94,178.41,179.3,35170,0
+SAM.US,D,20130729,000000,179.77,182.5,179.3,181.59,22310,0
+SAM.US,D,20130730,000000,182.28,182.99,176.88,180.45,46007,0
+SAM.US,D,20130731,000000,180.19,180.54,178.37,178.98,50045,0
+SAM.US,D,20130801,000000,192.72,208.56,190.01,204.17,305174,0
+SAM.US,D,20130802,000000,203.9,204.52,202,204.42,79337,0
+SAM.US,D,20130805,000000,204,213.33,202.25,213.24,84205,0
+SAM.US,D,20130806,000000,213,216.38,210.29,210.72,57698,0
+SAM.US,D,20130807,000000,211.5,211.68,208.58,209.87,19212,0
+SAM.US,D,20130808,000000,210.14,212.62,208.92,212.13,31834,0
+SAM.US,D,20130809,000000,210.81,212.54,209.11,211.4,26956,0
+SAM.US,D,20130812,000000,212.23,212.59,210.76,211.65,31573,0
+SAM.US,D,20130813,000000,213.98,214.11,211.99,214.07,22487,0
+SAM.US,D,20130814,000000,214.94,215.98,211.4,211.7,31873,0
+SAM.US,D,20130815,000000,210.43,210.52,204.95,205.45,42848,0
+SAM.US,D,20130816,000000,204.45,206,201.71,205.61,30554,0
+SAM.US,D,20130819,000000,206.1,208.93,205.17,205.5,20365,0
+SAM.US,D,20130820,000000,206.26,208.25,204.11,205.79,30888,0
+SAM.US,D,20130821,000000,205.79,208.08,204.2,205.4,18339,0
+SAM.US,D,20130822,000000,206.47,208.61,206.47,207.97,20548,0
+SAM.US,D,20130823,000000,209.02,214.07,208.1,213.09,18762,0
+SAM.US,D,20130826,000000,214.3,214.32,209.21,212.47,46015,0
+SAM.US,D,20130827,000000,211.39,211.71,205,205.77,51953,0
+SAM.US,D,20130828,000000,204.5,208.71,203.05,207.56,23647,0
+SAM.US,D,20130829,000000,208,214.28,207.6,213.76,38540,0
+SAM.US,D,20130830,000000,213.3,213.63,210.37,211.84,29965,0
+SAM.US,D,20130903,000000,216.08,220.97,215.17,218.67,78517,0
+SAM.US,D,20130904,000000,218.7,221.3,216.41,220.78,80362,0
+SAM.US,D,20130905,000000,221.15,224.07,220.48,223.57,26014,0
+SAM.US,D,20130906,000000,224.84,226.3,220.89,224.42,33936,0
+SAM.US,D,20130909,000000,225.68,227.1,224.59,226.07,44739,0
+SAM.US,D,20130910,000000,227.64,229.33,226.12,226.79,43050,0
+SAM.US,D,20130911,000000,227.26,227.4,223.78,224.42,51817,0
+SAM.US,D,20130912,000000,225.05,227.4,223.98,226.69,33212,0
+SAM.US,D,20130913,000000,227.86,228.5,224.72,227.86,33415,0
+SAM.US,D,20130916,000000,230,234.82,229.24,231.99,53063,0
+SAM.US,D,20130917,000000,232.8,240.78,232.8,238.73,77080,0
+SAM.US,D,20130918,000000,239.45,245.6,236.34,245.48,46096,0
+SAM.US,D,20130919,000000,245.14,249.4,243.93,248.97,60366,0
+SAM.US,D,20130920,000000,249.8,250,246,247.98,114278,0
+SAM.US,D,20130923,000000,246.51,249.71,239.51,243,114611,0
+SAM.US,D,20130924,000000,243.2,244.49,240.22,242.35,84599,0
+SAM.US,D,20130925,000000,243.7,246.08,241.99,245.51,23565,0
+SAM.US,D,20130926,000000,246.66,248.29,245.5,246.86,27989,0
+SAM.US,D,20130927,000000,245,247.1,243.78,244.63,33951,0
+SAM.US,D,20130930,000000,247.37,250.34,238.57,244.21,68382,0
+SAM.US,D,20131001,000000,244.24,246.09,242.92,244.95,49068,0
+SAM.US,D,20131002,000000,242.87,244.16,241.43,242.99,40703,0
+SAM.US,D,20131003,000000,243.39,244.99,238.24,240.95,43214,0
+SAM.US,D,20131004,000000,239.94,243.36,238.73,241.28,32504,0
+SAM.US,D,20131007,000000,239.75,241.88,237.12,237.8,34924,0
+SAM.US,D,20131008,000000,236.59,238.39,227.34,229.14,62881,0
+SAM.US,D,20131009,000000,229.22,230.6,225.84,228.1,34304,0
+SAM.US,D,20131010,000000,230.16,234,230.16,233.17,62388,0
+SAM.US,D,20131011,000000,233,239.67,231.91,238.38,64122,0
+SAM.US,D,20131014,000000,236.79,244.49,235.86,242.41,32615,0
+SAM.US,D,20131015,000000,242.91,243.75,240,240.05,30115,0
+SAM.US,D,20131016,000000,241.01,243.6,240.51,241.25,24104,0
+SAM.US,D,20131017,000000,242.7,249.31,242.69,248.77,47547,0
+SAM.US,D,20131018,000000,251.19,256.61,248.71,256.6,63549,0
+SAM.US,D,20131021,000000,256.86,259.99,254.09,259.25,59706,0
+SAM.US,D,20131022,000000,261.56,265.53,245.5,250,93514,0
+SAM.US,D,20131023,000000,248.29,250.39,241.55,242.36,67290,0
+SAM.US,D,20131024,000000,241.29,245.22,240.12,244.5,35356,0
+SAM.US,D,20131025,000000,245.43,246.96,241.2,243.25,32003,0
+SAM.US,D,20131028,000000,242.68,244.81,241.29,244.5,29824,0
+SAM.US,D,20131029,000000,244.24,246,242.62,245.7,28080,0
+SAM.US,D,20131030,000000,247,249.44,246.26,247.7,66782,0
+SAM.US,D,20131031,000000,240,243,227.05,229.59,162452,0
+SAM.US,D,20131101,000000,229.43,233.09,227.14,232.56,74292,0
+SAM.US,D,20131104,000000,237.3,240.27,235.02,238.12,58171,0
+SAM.US,D,20131105,000000,237.67,246.48,235.76,245.27,60266,0
+SAM.US,D,20131106,000000,247.08,248.94,245.02,246.03,45774,0
+SAM.US,D,20131107,000000,246.4,247.18,235.18,235.57,48120,0
+SAM.US,D,20131108,000000,235.9,242.99,235.13,242.69,39772,0
+SAM.US,D,20131111,000000,241.62,243.71,239.22,241.54,20974,0
+SAM.US,D,20131112,000000,240.28,243.21,240.04,242.21,14200,0
+SAM.US,D,20131113,000000,241.17,243.84,239.5,242.94,27208,0
+SAM.US,D,20131114,000000,243.55,243.55,239.59,242.92,28959,0
+SAM.US,D,20131115,000000,241.77,242.83,240.36,242.75,39573,0
+SAM.US,D,20131118,000000,242.61,243.66,240.26,242.4,32350,0
+SAM.US,D,20131119,000000,243.19,244.86,242.01,243.99,22335,0
+SAM.US,D,20131120,000000,245,245,242.77,243.44,13030,0
+SAM.US,D,20131121,000000,243.91,246.8,242.8,246.05,21808,0
+SAM.US,D,20131122,000000,246.61,249.5,245.03,247.54,27058,0
+SAM.US,D,20131125,000000,247.05,247.05,241.73,242.51,23965,0
+SAM.US,D,20131126,000000,242.24,248.24,241.74,247.55,32428,0
+SAM.US,D,20131127,000000,248.41,248.41,245.4,246.2,21249,0
+SAM.US,D,20131129,000000,247.64,249.4,241.08,244.8,15210,0
+SAM.US,D,20131202,000000,245,245,236.87,236.88,40039,0
+SAM.US,D,20131203,000000,236.34,237.71,232.43,234.68,57465,0
+SAM.US,D,20131204,000000,234.73,236.74,231.14,233.72,29280,0
+SAM.US,D,20131205,000000,234.2,235.91,232.01,235,41942,0
+SAM.US,D,20131206,000000,239.42,239.99,234.06,236,42204,0
+SAM.US,D,20131209,000000,235.43,236.8,232.55,235.01,28083,0
+SAM.US,D,20131210,000000,235.42,237.08,232.32,233.83,31831,0
+SAM.US,D,20131211,000000,232.68,232.68,224.76,225.82,66574,0
+SAM.US,D,20131212,000000,225.42,228.39,223.09,224.22,49806,0
+SAM.US,D,20131213,000000,224.3,227,223,224,32833,0
+SAM.US,D,20131216,000000,225.23,229.21,224.11,228.75,36783,0
+SAM.US,D,20131217,000000,228.15,230.1,226.2,229.47,32006,0
+SAM.US,D,20131218,000000,229.47,234,227.79,233.9,31929,0
+SAM.US,D,20131219,000000,234.3,234.3,230.55,232.65,32762,0
+SAM.US,D,20131220,000000,232.87,238.21,231.91,237.97,86139,0
+SAM.US,D,20131223,000000,238.4,244.6,236.56,244.59,63660,0
+SAM.US,D,20131224,000000,244,244,238.26,239.2,37407,0
+SAM.US,D,20131226,000000,240.14,245.7,238.91,244.66,23211,0
+SAM.US,D,20131227,000000,246.53,246.53,242.02,242.1,31450,0
+SAM.US,D,20131230,000000,241.84,241.84,236.68,239.79,40482,0
+SAM.US,D,20131231,000000,241.04,244.25,238.67,241.79,66757,0
+SAM.US,D,20140102,000000,239.75,239.92,221.53,222.12,118654,0
+SAM.US,D,20140103,000000,223.46,225.48,215.73,218.68,125756,0
+SAM.US,D,20140106,000000,222.42,227.18,220.31,221.24,81407,0
+SAM.US,D,20140107,000000,222.71,232.4,222.01,231.45,114734,0
+SAM.US,D,20140108,000000,232.03,232.03,224.85,226.4,98410,0
+SAM.US,D,20140109,000000,226.62,228.2,224,224.95,60338,0
+SAM.US,D,20140110,000000,226.67,227.23,223.28,225.08,76097,0
+SAM.US,D,20140113,000000,223.78,228.08,218.8,219.24,150810,0
+SAM.US,D,20140114,000000,220.81,222.66,219.31,220.96,102274,0
+SAM.US,D,20140115,000000,221,222.04,219.36,220.28,80224,0
+SAM.US,D,20140116,000000,219.86,220.99,218.05,219.74,63669,0
+SAM.US,D,20140117,000000,220.19,221.23,218.13,218.76,69095,0
+SAM.US,D,20140121,000000,220,222.55,219.57,220.68,92401,0
+SAM.US,D,20140122,000000,220.49,221.9,219.61,220.43,56251,0
+SAM.US,D,20140123,000000,219.79,220,215.31,218.33,69695,0
+SAM.US,D,20140124,000000,216.31,217.5,213.55,214.26,79695,0
+SAM.US,D,20140127,000000,212.62,215.83,209,212.12,109554,0
+SAM.US,D,20140128,000000,211.56,215,211.22,213.7,65503,0
+SAM.US,D,20140129,000000,211.25,212.65,209.07,210.03,85620,0
+SAM.US,D,20140130,000000,212.06,213.99,211.01,211.35,69901,0
+SAM.US,D,20140131,000000,207.71,211.74,207.07,208.31,112545,0
+SAM.US,D,20140203,000000,208.54,209.99,203.28,205.53,120398,0
+SAM.US,D,20140204,000000,205.77,208.88,204,206.27,66631,0
+SAM.US,D,20140205,000000,205.11,205.94,202.78,204.41,68308,0
+SAM.US,D,20140206,000000,205,206.18,203.51,203.81,59484,0
+SAM.US,D,20140207,000000,205.09,208.72,204.93,208.23,68408,0
+SAM.US,D,20140210,000000,207.31,208.9,206.23,208.52,62550,0
+SAM.US,D,20140211,000000,209.55,216.03,208.53,215.2,56948,0
+SAM.US,D,20140212,000000,215.3,220.66,214.82,220.36,100312,0
+SAM.US,D,20140213,000000,220.28,225.75,219.5,225.59,107528,0
+SAM.US,D,20140214,000000,225.85,226.86,221.56,225.19,69771,0
+SAM.US,D,20140218,000000,225.44,227.37,222.61,225.78,52257,0
+SAM.US,D,20140219,000000,225,226.84,223.34,225.09,42276,0
+SAM.US,D,20140220,000000,225.99,229.57,224.52,228.48,39091,0
+SAM.US,D,20140221,000000,228.88,229.08,225.97,229.07,48278,0
+SAM.US,D,20140224,000000,230,234.53,227.56,232.75,56486,0
+SAM.US,D,20140225,000000,232.71,242.45,230.43,235.18,205503,0
+SAM.US,D,20140226,000000,227.25,238.34,225,237.11,186439,0
+SAM.US,D,20140227,000000,235.88,237.25,230.94,233.61,63620,0
+SAM.US,D,20140228,000000,234.5,237.69,232.46,236.75,58512,0
+SAM.US,D,20140303,000000,233.2,239.6,228.14,235.23,120654,0
+SAM.US,D,20140304,000000,235.5,245.88,235.5,243.53,178614,0
+SAM.US,D,20140305,000000,242.38,246.19,240.5,243.94,61631,0
+SAM.US,D,20140306,000000,245.5,247.13,242.88,245.01,76225,0
+SAM.US,D,20140307,000000,246.08,246.08,240.04,240.87,183098,0
+SAM.US,D,20140310,000000,239.74,246.3,239.37,242.8,79781,0
+SAM.US,D,20140311,000000,243.69,245.18,238.37,239.39,48441,0
+SAM.US,D,20140312,000000,237.25,243.52,235.57,241.24,46840,0
+SAM.US,D,20140313,000000,242.24,242.84,238.24,239.25,39413,0
+SAM.US,D,20140314,000000,238.6,244.6,237.35,242.63,45873,0
+SAM.US,D,20140317,000000,244.08,246,242.89,244.73,39528,0
+SAM.US,D,20140318,000000,244.64,245.46,243.79,245.07,37441,0
+SAM.US,D,20140319,000000,245.07,245.07,236.47,238.61,97144,0
+SAM.US,D,20140320,000000,237.9,242.08,235.39,241.72,46041,0
+SAM.US,D,20140321,000000,244,249.81,242.06,249.81,119334,0
+SAM.US,D,20140324,000000,249.61,249.8,245.17,245.94,82800,0
+SAM.US,D,20140325,000000,247.53,248.26,244,244.93,39676,0
+SAM.US,D,20140326,000000,245.84,247.5,241.4,242.71,71900,0
+SAM.US,D,20140327,000000,243.22,247.52,241.11,244.33,55222,0
+SAM.US,D,20140328,000000,244.66,249,242.36,242.4,38818,0
+SAM.US,D,20140331,000000,243.17,247.47,242,244.73,72039,0
+SAM.US,D,20140401,000000,245.72,248,242.35,244.2,64586,0
+SAM.US,D,20140402,000000,244,246.98,242.79,244.26,41423,0
+SAM.US,D,20140403,000000,245.23,246.98,240,241.85,52956,0
+SAM.US,D,20140404,000000,243.65,243.65,232.84,235.62,103759,0
+SAM.US,D,20140407,000000,235,239.29,234.16,236.55,70616,0
+SAM.US,D,20140408,000000,236.62,238.5,236.18,237.07,46609,0
+SAM.US,D,20140409,000000,237.13,240.74,236.61,239.88,36826,0
+SAM.US,D,20140410,000000,240.17,243,236.73,236.73,79595,0
+SAM.US,D,20140411,000000,235,237.39,230.74,234.4,70310,0
+SAM.US,D,20140414,000000,236.2,238.22,232.26,234.68,33121,0
+SAM.US,D,20140415,000000,235.22,235.31,227.96,233.64,43743,0
+SAM.US,D,20140416,000000,235.65,236.83,233.54,235.55,23551,0
+SAM.US,D,20140417,000000,235.5,235.56,231.21,233.88,43716,0
+SAM.US,D,20140421,000000,234.15,235.6,231.55,234.3,26988,0
+SAM.US,D,20140422,000000,234.78,246.42,234.01,244.54,89751,0
+SAM.US,D,20140423,000000,244.68,247.54,237.08,237.9,87382,0
+SAM.US,D,20140424,000000,240.87,242.96,237.91,238.63,31188,0
+SAM.US,D,20140425,000000,237.71,237.71,231.52,234.34,53250,0
+SAM.US,D,20140428,000000,235.77,237.96,230.05,234.26,51184,0
+SAM.US,D,20140429,000000,235,239.71,234.53,238.02,60024,0
+SAM.US,D,20140430,000000,236.9,246.04,236.39,246.04,86815,0
+SAM.US,D,20140501,000000,235.39,237,220.55,235.14,229701,0
+SAM.US,D,20140502,000000,236.2,241.97,235.04,240.31,67878,0
+SAM.US,D,20140505,000000,239.42,240.81,238.12,239.24,48392,0
+SAM.US,D,20140506,000000,238.68,239.85,232.95,233.3,77180,0
+SAM.US,D,20140507,000000,234.08,235.93,231.59,234.88,91809,0
+SAM.US,D,20140508,000000,233.53,237.79,230.08,231.47,84535,0
+SAM.US,D,20140509,000000,230,230.94,222,223.25,109355,0
+SAM.US,D,20140512,000000,224.01,234.22,224.01,233.43,78574,0
+SAM.US,D,20140513,000000,233.39,233.39,227.19,227.64,48221,0
+SAM.US,D,20140514,000000,227,227,220.52,220.54,63325,0
+SAM.US,D,20140515,000000,220,220.2,215.7,219.66,99844,0
+SAM.US,D,20140516,000000,219.66,225.12,219.66,225.11,45809,0
+SAM.US,D,20140519,000000,223.18,228.79,222.96,228.47,78913,0
+SAM.US,D,20140520,000000,227.78,227.78,221.09,223.79,129885,0
+SAM.US,D,20140521,000000,225.57,225.83,220,220.35,70241,0
+SAM.US,D,20140522,000000,220.78,224,219.11,222.17,66325,0
+SAM.US,D,20140523,000000,222.34,222.72,219.74,221.96,42515,0
+SAM.US,D,20140527,000000,222.12,223.98,219,221.78,51942,0
+SAM.US,D,20140528,000000,220.85,222.4,218,218.9,62535,0
+SAM.US,D,20140529,000000,218.86,220.05,217.81,218.95,40392,0
+SAM.US,D,20140530,000000,219.57,219.76,213.59,214.41,94232,0
+SAM.US,D,20140602,000000,214.34,218.43,214.34,218.33,89092,0
+SAM.US,D,20140603,000000,217.84,217.84,212.61,214.83,51769,0
+SAM.US,D,20140604,000000,213.7,214.24,212.12,212.43,67224,0
+SAM.US,D,20140605,000000,212.5,214.52,208.82,213.34,61065,0
+SAM.US,D,20140606,000000,214.75,216,213.2,215.24,64185,0
+SAM.US,D,20140609,000000,214.66,216.27,212.72,215.03,55912,0
+SAM.US,D,20140610,000000,215,216.2,212.76,214.13,46900,0
+SAM.US,D,20140611,000000,213,213.99,211.8,212.07,66384,0
+SAM.US,D,20140612,000000,216.27,218.61,215.29,217.47,106030,0
+SAM.US,D,20140613,000000,218.76,220.1,217,219.11,54979,0
+SAM.US,D,20140616,000000,219.48,221.66,215.88,220.94,71540,0
+SAM.US,D,20140617,000000,221,224,219.59,222.49,55151,0
+SAM.US,D,20140618,000000,222,224,221.1,224,32279,0
+SAM.US,D,20140619,000000,224.17,227.09,223.78,226.23,57420,0
+SAM.US,D,20140620,000000,226,226.75,224.61,226.17,80400,0
+SAM.US,D,20140623,000000,226.52,226.67,221.89,222.36,49512,0
+SAM.US,D,20140624,000000,222,222.63,218.66,219.65,44325,0
+SAM.US,D,20140625,000000,218.27,223.77,218.04,223.3,48639,0
+SAM.US,D,20140626,000000,222.75,222.75,220,222.16,31273,0
+SAM.US,D,20140627,000000,220.41,225,220.41,222.33,46458,0
+SAM.US,D,20140630,000000,221.49,224,220.62,223.52,56157,0
+SAM.US,D,20140701,000000,223.39,229.95,223.39,228.68,77219,0
+SAM.US,D,20140702,000000,228.77,229.71,227.04,228.92,47600,0
+SAM.US,D,20140703,000000,228.8,233.93,228.8,232.3,48169,0
+SAM.US,D,20140707,000000,229.96,233.5,229.96,231.76,56875,0
+SAM.US,D,20140708,000000,230.71,231.53,228.28,230.37,52518,0
+SAM.US,D,20140709,000000,231.71,231.99,229.37,230.97,35911,0
+SAM.US,D,20140710,000000,226.56,227.4,225.35,226.32,49569,0
+SAM.US,D,20140711,000000,225.51,227.04,224.02,226.69,26501,0
+SAM.US,D,20140714,000000,227.01,231.29,226.7,229.18,40985,0
+SAM.US,D,20140715,000000,230.13,230.29,225.61,226.37,49074,0
+SAM.US,D,20140716,000000,227.46,227.59,223.75,225.12,31853,0
+SAM.US,D,20140717,000000,223.66,223.99,219,219.5,39271,0
+SAM.US,D,20140718,000000,219.12,223.81,219.12,223.65,37116,0
+SAM.US,D,20140721,000000,222.26,222.81,219.84,221.68,26991,0
+SAM.US,D,20140722,000000,221.69,223.47,220.23,220.85,27946,0
+SAM.US,D,20140723,000000,220.62,222.75,220.01,222.07,24886,0
+SAM.US,D,20140724,000000,222.56,223,220.01,222.35,27321,0
+SAM.US,D,20140725,000000,221.01,221.71,216.96,219.24,32377,0
+SAM.US,D,20140728,000000,220.14,220.32,216.1,217.53,36532,0
+SAM.US,D,20140729,000000,218.25,219.16,216.32,217.8,29429,0
+SAM.US,D,20140730,000000,218.9,225.21,217.1,224.81,69936,0
+SAM.US,D,20140731,000000,220.31,225.88,218.01,220.4,88107,0
+SAM.US,D,20140801,000000,220.06,221.43,216.35,217.75,51020,0
+SAM.US,D,20140804,000000,218.01,222.17,215.6,221.68,39184,0
+SAM.US,D,20140805,000000,220.88,223.75,219.73,222.01,37256,0
+SAM.US,D,20140806,000000,221.25,225.46,221.25,224.63,36120,0
+SAM.US,D,20140807,000000,225.46,230,222.9,230,64188,0
+SAM.US,D,20140808,000000,230,232.83,228,232.33,52632,0
+SAM.US,D,20140811,000000,233,233.45,230.24,230.86,43751,0
+SAM.US,D,20140812,000000,230,230,226.06,228.19,34671,0
+SAM.US,D,20140813,000000,229.76,229.76,226.26,228.83,40163,0
+SAM.US,D,20140814,000000,229.96,230,227.38,228.05,25967,0
+SAM.US,D,20140815,000000,230.22,230.22,225.2,228.83,71908,0
+SAM.US,D,20140818,000000,230,233.18,227.87,232.61,44745,0
+SAM.US,D,20140819,000000,232.7,233.5,228.1,229.86,47012,0
+SAM.US,D,20140820,000000,227.93,227.93,225.8,226.99,23942,0
+SAM.US,D,20140821,000000,227.02,227.49,226.16,227.07,49465,0
+SAM.US,D,20140822,000000,227.39,227.99,226.79,227.25,56517,0
+SAM.US,D,20140825,000000,227.55,228.58,225.58,227.28,28622,0
+SAM.US,D,20140826,000000,227.92,228.6,226.1,227.82,53108,0
+SAM.US,D,20140827,000000,227.83,228.22,224.97,226,21484,0
+SAM.US,D,20140828,000000,224.49,224.98,222.21,223,28815,0
+SAM.US,D,20140829,000000,222.67,222.75,220.44,220.98,45376,0
+SAM.US,D,20140902,000000,220.79,223.49,220,223.07,67815,0
+SAM.US,D,20140903,000000,223.51,223.51,218.03,219.94,66711,0
+SAM.US,D,20140904,000000,219.77,221.75,218.04,219.31,46196,0
+SAM.US,D,20140905,000000,218.3,218.3,215.5,217.05,39418,0
+SAM.US,D,20140908,000000,216.26,217.33,215.27,216.88,24477,0
+SAM.US,D,20140909,000000,217.21,217.21,214.16,215.69,42795,0
+SAM.US,D,20140910,000000,215.04,216.68,214,215.84,24046,0
+SAM.US,D,20140911,000000,215.51,218.55,213.37,217.47,27480,0
+SAM.US,D,20140912,000000,218.08,218.83,216.3,217.76,34195,0
+SAM.US,D,20140915,000000,218.96,221.33,217.56,218.47,66263,0
+SAM.US,D,20140916,000000,217.12,226.2,217.12,225.76,74581,0
+SAM.US,D,20140917,000000,226.15,227.36,221.08,222.81,59170,0
+SAM.US,D,20140918,000000,223.8,224.94,221.78,223.51,29278,0
+SAM.US,D,20140919,000000,223.85,224.67,220.83,221.17,45719,0
+SAM.US,D,20140922,000000,220.83,222.2,217.26,217.87,27162,0
+SAM.US,D,20140923,000000,217.5,218.66,216.17,217.14,43165,0
+SAM.US,D,20140924,000000,217.08,222.45,216.5,221.81,42491,0
+SAM.US,D,20140925,000000,220.76,221.51,217,219.01,32917,0
+SAM.US,D,20140926,000000,219.01,221.59,218,220.19,30715,0
+SAM.US,D,20140929,000000,219.22,223.43,219,222.88,37907,0
+SAM.US,D,20140930,000000,222.9,224,220,221.76,56504,0
+SAM.US,D,20141001,000000,219.5,220.7,213.48,214.97,61916,0
+SAM.US,D,20141002,000000,214.47,216.97,214.47,216.48,29429,0
+SAM.US,D,20141003,000000,219.05,219.05,217.07,217.72,21007,0
+SAM.US,D,20141006,000000,218.43,218.43,214.59,215.45,29414,0
+SAM.US,D,20141007,000000,215.32,215.32,210.1,210.44,31187,0
+SAM.US,D,20141008,000000,210.77,217.25,210.03,216.23,33306,0
+SAM.US,D,20141009,000000,216.2,216.2,212.34,213.47,44984,0
+SAM.US,D,20141010,000000,213.06,217.16,211.16,213.7,33733,0
+SAM.US,D,20141013,000000,213.46,221.5,212.2,219.7,47462,0
+SAM.US,D,20141014,000000,220.4,224.74,217.68,222.27,44400,0
+SAM.US,D,20141015,000000,217.47,224.8,213.23,222.82,76336,0
+SAM.US,D,20141016,000000,220.1,224.79,218.36,224.66,61308,0
+SAM.US,D,20141017,000000,225,226.5,218.96,220.54,43158,0
+SAM.US,D,20141020,000000,219.48,223.28,218.43,221.76,38358,0
+SAM.US,D,20141021,000000,223.47,224.85,221,224.28,29595,0
+SAM.US,D,20141022,000000,224.19,224.19,219.27,219.81,46586,0
+SAM.US,D,20141023,000000,221.12,223.25,220.11,223.06,39826,0
+SAM.US,D,20141024,000000,222.75,224.5,221.67,224.39,21362,0
+SAM.US,D,20141027,000000,224.02,225.5,222.52,225.12,14725,0
+SAM.US,D,20141028,000000,223.64,229.54,223.64,229.54,47429,0
+SAM.US,D,20141029,000000,229.29,229.5,225.4,229.5,30407,0
+SAM.US,D,20141030,000000,227.54,233,226.5,231.38,56114,0
+SAM.US,D,20141031,000000,237.5,252.99,237.4,249,277569,0
+SAM.US,D,20141103,000000,250.04,252.03,241.63,246.4,144391,0
+SAM.US,D,20141104,000000,246.5,249.72,243.84,246.66,155629,0
+SAM.US,D,20141105,000000,247.77,253.9,246.6,252.14,100239,0
+SAM.US,D,20141106,000000,252,260,250.69,258.44,79470,0
+SAM.US,D,20141107,000000,256.89,260,254.67,258.9,77088,0
+SAM.US,D,20141110,000000,258.94,266.36,258.29,266.07,75816,0
+SAM.US,D,20141111,000000,264.38,266.08,262.31,265.66,70685,0
+SAM.US,D,20141112,000000,264,277.76,263.01,266.51,102178,0
+SAM.US,D,20141113,000000,265.7,265.97,261.96,262.83,69187,0
+SAM.US,D,20141114,000000,262.17,263.78,261.59,262.8,46777,0
+SAM.US,D,20141117,000000,262.75,263.55,257.29,257.71,53613,0
+SAM.US,D,20141118,000000,257.69,259.88,255.86,257.76,34554,0
+SAM.US,D,20141119,000000,258.54,259.78,251.03,254.15,57639,0
+SAM.US,D,20141120,000000,253.44,255.96,251,253.82,48409,0
+SAM.US,D,20141121,000000,255.23,257.87,253.15,254.36,41857,0
+SAM.US,D,20141124,000000,254.69,262.1,254.41,260.48,95815,0
+SAM.US,D,20141125,000000,261.15,262.12,260,262.12,44013,0
+SAM.US,D,20141126,000000,261.22,265.41,261,264.33,45457,0
+SAM.US,D,20141128,000000,266,267.78,262.68,262.97,19448,0
+SAM.US,D,20141201,000000,263.1,263.88,259.07,260.02,46415,0
+SAM.US,D,20141202,000000,261.51,265.43,258,264.92,46558,0
+SAM.US,D,20141203,000000,264.03,264.9,262.15,263.28,31822,0
+SAM.US,D,20141204,000000,263.18,264.53,260.05,264.1,35867,0
+SAM.US,D,20141205,000000,263.08,269.99,262.14,269.88,45039,0
+SAM.US,D,20141208,000000,269.21,273.35,267.24,271.96,61793,0
+SAM.US,D,20141209,000000,270.37,281.7,266.69,280.06,77789,0
+SAM.US,D,20141210,000000,282.55,284.05,275.18,278.22,104274,0
+SAM.US,D,20141211,000000,279.7,284.45,279.02,280.37,62779,0
+SAM.US,D,20141212,000000,275.74,280,273.61,279.4,44726,0
+SAM.US,D,20141215,000000,281.25,282.36,274.4,277.15,71600,0
+SAM.US,D,20141216,000000,279.14,289.38,275.57,286.82,95961,0
+SAM.US,D,20141217,000000,285.66,288.99,282.53,285.07,88167,0
+SAM.US,D,20141218,000000,289.44,299,287.3,297.78,101855,0
+SAM.US,D,20141219,000000,294.75,296.93,288.54,289.33,89770,0
+SAM.US,D,20141222,000000,288.48,295,287.54,292.9,40021,0
+SAM.US,D,20141223,000000,291.85,293.97,288.09,290.53,40150,0
+SAM.US,D,20141224,000000,290.36,295.47,288.79,292.15,33250,0
+SAM.US,D,20141226,000000,294.42,296.91,292.1,295.74,31690,0
+SAM.US,D,20141229,000000,296,297.6,290.71,294.48,37599,0
+SAM.US,D,20141230,000000,293.57,294.17,287.86,288.61,46302,0
+SAM.US,D,20141231,000000,288.9,294.33,288.52,289.54,54436,0
+SAM.US,D,20150102,000000,290.04,290.04,279,280.27,75391,0
+SAM.US,D,20150105,000000,278.98,288.55,278,288.2,85671,0
+SAM.US,D,20150106,000000,288.35,294.88,287.37,293.57,91540,0
+SAM.US,D,20150107,000000,297,298.38,286.68,287.89,69448,0
+SAM.US,D,20150108,000000,291.06,294.33,288.39,289.78,58677,0
+SAM.US,D,20150109,000000,289,290.91,283.46,284.04,57732,0
+SAM.US,D,20150112,000000,285.62,290.75,283.08,290.58,35708,0
+SAM.US,D,20150113,000000,293.44,294.97,287.95,291.51,45864,0
+SAM.US,D,20150114,000000,289.54,293.17,286.59,292.9,43475,0
+SAM.US,D,20150115,000000,294,294.7,290.54,291.66,43705,0
+SAM.US,D,20150116,000000,293.08,302,292.47,301.54,59760,0
+SAM.US,D,20150120,000000,302,309.81,302,308.65,65676,0
+SAM.US,D,20150121,000000,307.11,314.21,305.73,311.59,49615,0
+SAM.US,D,20150122,000000,319.07,325,315.01,323.99,130711,0
+SAM.US,D,20150123,000000,324.04,324.55,318.41,320.83,79321,0
+SAM.US,D,20150126,000000,320.61,322.26,315.17,319.2,984125,0
+SAM.US,D,20150127,000000,317.22,323.69,314.77,319.02,112905,0
+SAM.US,D,20150128,000000,320.37,320.88,310.93,311.76,84093,0
+SAM.US,D,20150129,000000,311.97,318.9,310.03,318.34,91515,0
+SAM.US,D,20150130,000000,314.59,321.99,313.94,314.52,116061,0
+SAM.US,D,20150202,000000,313.55,316.3,308.42,316.01,77396,0
+SAM.US,D,20150203,000000,315.27,317.85,310.27,316.5,75658,0
+SAM.US,D,20150204,000000,313.25,317.75,312.15,317.06,43953,0
+SAM.US,D,20150205,000000,317.14,319.94,315.98,317.28,53781,0
+SAM.US,D,20150206,000000,316.39,316.97,311.06,313.29,67809,0
+SAM.US,D,20150209,000000,311.47,313,303.49,305.66,101167,0
+SAM.US,D,20150210,000000,305.82,306.99,303.95,306,88408,0
+SAM.US,D,20150211,000000,304.56,306.94,302.03,302.26,48238,0
+SAM.US,D,20150212,000000,302.7,307.11,302.04,304.23,88019,0
+SAM.US,D,20150213,000000,304,305,302.19,303.26,68274,0
+SAM.US,D,20150217,000000,304.36,306.06,297.69,303.52,110236,0
+SAM.US,D,20150218,000000,302.14,308.19,301.9,308.04,75019,0
+SAM.US,D,20150219,000000,308.08,311.01,306.27,309.77,42559,0
+SAM.US,D,20150220,000000,310.32,314.45,308.47,313.39,41669,0
+SAM.US,D,20150223,000000,314.54,314.54,310.72,312.5,61283,0
+SAM.US,D,20150224,000000,313.6,314.64,310.15,310.71,98603,0
+SAM.US,D,20150225,000000,268.5,282.49,253.01,278.59,1388816,0
+SAM.US,D,20150226,000000,277.89,282.62,275,278.78,245181,0
+SAM.US,D,20150227,000000,276.8,277,266.7,267.6,212025,0
+SAM.US,D,20150302,000000,266.99,268.77,264.5,265.67,176000,0
+SAM.US,D,20150303,000000,265.65,266,257.55,258.87,294700,0
+SAM.US,D,20150304,000000,258,266,257.02,261.62,166300,0
+SAM.US,D,20150305,000000,262,263.9,257.26,260.52,160900,0
+SAM.US,D,20150306,000000,258.34,261.66,256.01,257.93,158200,0
+SAM.US,D,20150309,000000,256.97,260.61,256.54,258.87,121700,0
+SAM.US,D,20150310,000000,256,259,255.62,257.24,235800,0
+SAM.US,D,20150311,000000,257.67,264.07,254.5,262.9,198900,0
+SAM.US,D,20150312,000000,263.25,277.45,261.99,275.57,268900,0
+SAM.US,D,20150313,000000,274.65,274.65,267.8,268.84,97100,0
+SAM.US,D,20150316,000000,271.33,272.4,267.16,270.63,146000,0
+SAM.US,D,20150317,000000,270.65,272.19,262.13,264.32,180100,0
+SAM.US,D,20150318,000000,263.33,267.15,260,264.28,120000,0
+SAM.US,D,20150319,000000,263.87,269.23,263.31,267.9,114700,0
+SAM.US,D,20150320,000000,269.42,277.88,269.42,277.36,242400,0
+SAM.US,D,20150323,000000,276.31,276.96,271.51,274.62,147500,0
+SAM.US,D,20150324,000000,275,276.88,270.19,271.33,89700,0
+SAM.US,D,20150325,000000,273.88,274.62,264.45,266.01,159100,0
+SAM.US,D,20150326,000000,265.96,268.53,264.39,265.66,118000,0
+SAM.US,D,20150327,000000,264.54,269.34,264,268.14,137900,0
+SAM.US,D,20150330,000000,269.93,270.75,266.42,267.2,116600,0
+SAM.US,D,20150331,000000,265.95,268.85,265.1,267.4,165812,0
+SAM.US,D,20150401,000000,266.43,267.98,261.56,264.73,114000,0
+SAM.US,D,20150402,000000,263.77,272.7,262.73,272.19,147300,0
+SAM.US,D,20150406,000000,271.82,272.75,266.43,268.93,88200,0
+SAM.US,D,20150407,000000,269.88,270.24,265.7,266.47,79068,0
+SAM.US,D,20150408,000000,267.85,273.11,267.47,271.73,60500,0
+SAM.US,D,20150409,000000,272.49,273.71,270.6,272.83,51067,0
+SAM.US,D,20150410,000000,273.28,273.28,269.65,270.76,48700,0
+SAM.US,D,20150413,000000,270,270.49,265.83,267.64,45700,0
+SAM.US,D,20150414,000000,266.73,267.1,262.67,262.99,91000,0
+SAM.US,D,20150415,000000,262.86,266.58,262.5,264.61,71922,0
+SAM.US,D,20150416,000000,264,264.01,260.5,262.5,74199,0
+SAM.US,D,20150417,000000,260.92,261.4,257.09,259.3,92400,0
+SAM.US,D,20150420,000000,260.1,263.75,259.09,261.66,62406,0
+SAM.US,D,20150421,000000,260.63,265.64,260.63,264.04,60676,0
+SAM.US,D,20150422,000000,264,264,259.26,261.44,39726,0
+SAM.US,D,20150423,000000,261.11,267.46,260.31,263.85,49900,0
+SAM.US,D,20150424,000000,264.69,267.31,263.16,265.97,53074,0
+SAM.US,D,20150427,000000,267.18,269.15,262.81,265.35,85700,0
+SAM.US,D,20150428,000000,266.57,270,265.22,268.76,99400,0
+SAM.US,D,20150429,000000,267,269.74,259.15,259.8,153100,0
+SAM.US,D,20150430,000000,256.99,257.29,247.03,247.8,515100,0
+SAM.US,D,20150501,000000,243.09,246.48,238.43,244.2,353800,0
+SAM.US,D,20150504,000000,244,251.41,243.81,249.21,114400,0
+SAM.US,D,20150505,000000,249,256.71,247.05,255.08,182200,0
+SAM.US,D,20150506,000000,255.9,256.84,252.53,253.61,117799,0
+SAM.US,D,20150507,000000,253.23,253.23,246.12,248.69,131913,0
+SAM.US,D,20150508,000000,249.76,252.68,246.71,251.29,160800,0
+SAM.US,D,20150511,000000,250.47,255.62,248.94,250.79,146800,0
+SAM.US,D,20150512,000000,250,251.92,245.92,250.23,56944,0
+SAM.US,D,20150513,000000,249.96,252.99,246.72,250.28,129700,0
+SAM.US,D,20150514,000000,250.71,262.29,250.71,262.19,196300,0
+SAM.US,D,20150515,000000,261.99,263.81,259.84,262.06,100696,0
+SAM.US,D,20150518,000000,261.47,263.97,260.48,263.95,94525,0
+SAM.US,D,20150519,000000,263.96,264.03,261.33,263.21,95000,0
+SAM.US,D,20150520,000000,263.13,264.54,261.06,263.2,39400,0
+SAM.US,D,20150521,000000,262.46,264.58,260.65,263.6,142000,0
+SAM.US,D,20150522,000000,264.72,264.81,262.2,263.01,79100,0
+SAM.US,D,20150526,000000,262.72,266.62,260.53,262.25,140648,0
+SAM.US,D,20150527,000000,263.29,264.43,260.86,262.04,58900,0
+SAM.US,D,20150528,000000,262.98,264.01,260,263.85,87096,0
+SAM.US,D,20150529,000000,264.19,265.79,260.8,263.78,87200,0
+SAM.US,D,20150601,000000,263.74,264.7,257.01,259.68,191582,0
+SAM.US,D,20150602,000000,259.68,261.97,258.65,260.22,144231,0
+SAM.US,D,20150603,000000,259.95,262.54,259.15,261.32,64500,0
+SAM.US,D,20150604,000000,260.94,261.53,257.1,259.31,162500,0
+SAM.US,D,20150605,000000,258.7,261.5,257.3,260.38,153000,0
+SAM.US,D,20150608,000000,259.55,260.94,253.75,255.69,190800,0
+SAM.US,D,20150609,000000,256.04,257.69,248.52,249.35,219504,0
+SAM.US,D,20150610,000000,249.89,253.51,249.01,249.33,197436,0
+SAM.US,D,20150611,000000,249.62,253.1,249.53,252.08,176722,0
+SAM.US,D,20150612,000000,250.75,254.38,250.08,253.23,132700,0
+SAM.US,D,20150615,000000,252.25,252.25,247.24,248.19,164700,0
+SAM.US,D,20150616,000000,247,253.99,247,251.07,143100,0
+SAM.US,D,20150617,000000,251.73,253.18,249.91,251.8,122300,0
+SAM.US,D,20150618,000000,253.67,256.82,251.96,254.97,156500,0
+SAM.US,D,20150619,000000,255.41,255.41,249.56,250.09,107800,0
+SAM.US,D,20150622,000000,251.39,251.39,246.32,248.49,101700,0
+SAM.US,D,20150623,000000,248.84,249.11,244.52,245.15,175184,0
+SAM.US,D,20150624,000000,243.68,244.52,238.52,238.83,245700,0
+SAM.US,D,20150625,000000,239.14,240.4,237.34,239.62,117400,0
+SAM.US,D,20150626,000000,240,242.2,237,237.62,169800,0
+SAM.US,D,20150629,000000,235.8,237.47,231.7,231.87,98000,0
+SAM.US,D,20150630,000000,232.35,235.34,231.56,231.99,81705,0
+SAM.US,D,20150701,000000,233.92,234.87,227.85,228.63,150400,0
+SAM.US,D,20150702,000000,228.29,229.98,227.04,227.8,174000,0
+SAM.US,D,20150706,000000,228.26,229.34,225.17,225.88,247700,0
+SAM.US,D,20150707,000000,225.62,226.92,220.5,225.94,201400,0
+SAM.US,D,20150708,000000,223.8,227.26,223.75,224.36,99500,0
+SAM.US,D,20150709,000000,226.99,229.06,225.69,226.08,103300,0
+SAM.US,D,20150710,000000,228.57,228.76,225.03,227.16,84200,0
+SAM.US,D,20150713,000000,229.01,231.18,228.45,229.75,82800,0
+SAM.US,D,20150714,000000,230.4,231.38,224.63,225.26,119839,0
+SAM.US,D,20150715,000000,226.2,226.28,219.5,220.55,226099,0
+SAM.US,D,20150716,000000,220.5,224.32,220.35,221.85,155000,0
+SAM.US,D,20150717,000000,221.76,226.48,221.15,223.25,145800,0
+SAM.US,D,20150720,000000,223.75,226.81,222.11,222.59,168400,0
+SAM.US,D,20150721,000000,222.81,224.98,222.04,222.57,156800,0
+SAM.US,D,20150722,000000,222.85,223.1,220.92,221.66,148400,0
+SAM.US,D,20150723,000000,221.39,225,221.22,222.96,225900,0
+SAM.US,D,20150724,000000,224.07,226.25,223.19,224.15,168900,0
+SAM.US,D,20150727,000000,221.2,222.64,217.87,218.21,221200,0
+SAM.US,D,20150728,000000,218.63,219.06,214.21,218.2,197000,0
+SAM.US,D,20150729,000000,217.59,222.77,217.17,222.51,223100,0
+SAM.US,D,20150730,000000,223.82,225.87,221.35,223.47,347300,0
+SAM.US,D,20150731,000000,216,222.5,215,220.52,524000,0
+SAM.US,D,20150803,000000,220.81,229.89,220.01,228.19,255069,0
+SAM.US,D,20150804,000000,227.63,235.95,227.29,234.78,234800,0
+SAM.US,D,20150805,000000,235,235.75,231.23,233.22,159600,0
+SAM.US,D,20150806,000000,233.45,234.96,230.01,232.85,171543,0
+SAM.US,D,20150807,000000,231.38,235.9,231.38,235.07,125900,0
+SAM.US,D,20150810,000000,235.58,238.63,233.47,234.68,118000,0
+SAM.US,D,20150811,000000,233.41,235.31,231.5,233.33,100129,0
+SAM.US,D,20150812,000000,232.93,235.5,230.8,234.3,135400,0
+SAM.US,D,20150813,000000,235.56,238.72,232.08,235.14,90000,0
+SAM.US,D,20150814,000000,233.75,237.93,232.18,236.55,117600,0
+SAM.US,D,20150817,000000,234.84,237.42,232,233.91,102700,0
+SAM.US,D,20150818,000000,232.87,236.09,231.44,232.58,114900,0
+SAM.US,D,20150819,000000,231.5,231.5,224.03,225.89,207900,0
+SAM.US,D,20150820,000000,224.01,225.55,218.95,219.24,180100,0
+SAM.US,D,20150821,000000,215,217.98,210.25,213.28,279200,0
+SAM.US,D,20150824,000000,201.03,209.57,195.27,204.67,304180,0
+SAM.US,D,20150825,000000,210.02,212,202.42,202.61,126900,0
+SAM.US,D,20150826,000000,205.88,205.94,198.41,205.15,280300,0
+SAM.US,D,20150827,000000,205.59,208.61,204.28,208.19,143700,0
+SAM.US,D,20150828,000000,208.18,209.99,206.77,208.42,85400,0
+SAM.US,D,20150831,000000,208.02,208.96,204.01,205.07,97700,0
+SAM.US,D,20150901,000000,202,203,196.53,197.05,160800,0
+SAM.US,D,20150902,000000,198.39,201.59,195.04,201.5,191600,0
+SAM.US,D,20150903,000000,201.81,209.8,200.83,208.01,161200,0
+SAM.US,D,20150904,000000,205.8,209.65,205.65,208.27,116700,0
+SAM.US,D,20150908,000000,209.57,209.99,205.04,208.23,155000,0
+SAM.US,D,20150909,000000,209.19,213.98,207.86,213.34,196800,0
+SAM.US,D,20150910,000000,213.32,216.19,213.09,213.4,113447,0
+SAM.US,D,20150911,000000,212.95,216.79,211.34,215.71,106900,0
+SAM.US,D,20150914,000000,215.8,228.12,215.51,227.76,302600,0
+SAM.US,D,20150915,000000,228.76,228.76,219.43,222.09,234600,0
+SAM.US,D,20150916,000000,225.48,226.62,222.19,223.04,198900,0
+SAM.US,D,20150917,000000,223.3,226.74,223,224.46,158451,0
+SAM.US,D,20150918,000000,223.04,230.11,221.21,229.03,264500,0
+SAM.US,D,20150921,000000,229.29,231.32,225.16,225.94,153800,0
+SAM.US,D,20150922,000000,223.72,227.51,222.76,225.49,156600,0
+SAM.US,D,20150923,000000,225.98,225.98,215.4,217.04,160100,0
+SAM.US,D,20150924,000000,216,217.97,214,217.48,95630,0
+SAM.US,D,20150925,000000,218.73,220.96,216,217.48,70600,0
+SAM.US,D,20150928,000000,217.48,218.88,213.2,214.18,73841,0
+SAM.US,D,20150929,000000,213.51,215.73,211.51,212.63,105500,0
+SAM.US,D,20150930,000000,214.42,215.37,209.75,210.61,163900,0
+SAM.US,D,20151001,000000,210.58,214.03,205.27,213.5,133000,0
+SAM.US,D,20151002,000000,211.27,211.85,208.33,211.11,86700,0
+SAM.US,D,20151005,000000,212.99,219.58,212.83,219.24,89490,0
+SAM.US,D,20151006,000000,219.32,219.32,212.41,217.24,119900,0
+SAM.US,D,20151007,000000,218.84,222.37,215.8,222.17,80500,0
+SAM.US,D,20151008,000000,221.18,226.13,218.63,225.69,125700,0
+SAM.US,D,20151009,000000,226.89,229.83,225.14,228.44,99900,0
+SAM.US,D,20151012,000000,229.23,229.23,226.04,228.35,123233,0
+SAM.US,D,20151013,000000,228,232.64,226.8,227.53,131600,0
+SAM.US,D,20151014,000000,227.45,232.84,227.22,230.12,118900,0
+SAM.US,D,20151015,000000,230.92,235.53,230.92,235.04,150000,0
+SAM.US,D,20151016,000000,236.04,244.37,235.27,240.58,192400,0
+SAM.US,D,20151019,000000,240.75,244.37,240.25,241.34,165038,0
+SAM.US,D,20151020,000000,245,259.38,244.91,258.43,230604,0
+SAM.US,D,20151021,000000,259,260.51,253.15,255.42,138200,0
+SAM.US,D,20151022,000000,257.06,258.64,253.68,257.65,84900,0
+SAM.US,D,20151023,000000,259.68,259.68,255.14,257.78,67000,0
+SAM.US,D,20151026,000000,258.04,259.9,254.4,255.82,56400,0
+SAM.US,D,20151027,000000,255.43,258.02,247.04,248.28,94600,0
+SAM.US,D,20151028,000000,249.36,249.36,241.81,245.95,225800,0
+SAM.US,D,20151029,000000,244.92,251.44,243.7,244.94,175100,0
+SAM.US,D,20151030,000000,228.84,228.84,212,219.59,562800,0
+SAM.US,D,20151102,000000,219.87,227.44,219.16,224.8,192874,0
+SAM.US,D,20151103,000000,223,223.57,217.62,217.94,133600,0
+SAM.US,D,20151104,000000,218.59,220.05,214.02,215.84,186046,0
+SAM.US,D,20151105,000000,215.98,216.35,209.95,211.27,154300,0
+SAM.US,D,20151106,000000,210.92,212.43,203.76,210,290400,0
+SAM.US,D,20151109,000000,209.06,214.25,207.71,213.83,124039,0
+SAM.US,D,20151110,000000,212.99,213.34,207.65,208.51,182500,0
+SAM.US,D,20151111,000000,209.5,210.94,207.85,209.66,98100,0
+SAM.US,D,20151112,000000,209.47,210.28,205.56,205.77,188100,0
+SAM.US,D,20151113,000000,204.97,205.16,201.26,201.9,206900,0
+SAM.US,D,20151116,000000,201.42,212.33,201.42,209.57,216200,0
+SAM.US,D,20151117,000000,210.71,215.12,210.01,210.41,113700,0
+SAM.US,D,20151118,000000,211.41,214.05,208.43,213.4,103300,0
+SAM.US,D,20151119,000000,214.26,214.83,211.58,212.85,91300,0
+SAM.US,D,20151120,000000,214.47,217.1,212.14,212.36,92400,0
+SAM.US,D,20151123,000000,213,214.9,212.84,213.7,110600,0
+SAM.US,D,20151124,000000,211.95,218.8,210.47,215.39,127100,0
+SAM.US,D,20151125,000000,216.47,217.42,212.48,212.92,80000,0
+SAM.US,D,20151127,000000,213.03,219.65,212.17,218.49,50900,0
+SAM.US,D,20151130,000000,217.87,221.35,213.25,213.62,96900,0
+SAM.US,D,20151201,000000,214.1,216,212.06,214.72,169460,0
+SAM.US,D,20151202,000000,215,215.73,213.51,214.43,104375,0
+SAM.US,D,20151203,000000,215.09,215.85,207.5,207.53,94718,0
+SAM.US,D,20151204,000000,208.75,216.44,207.67,212.85,94100,0
+SAM.US,D,20151207,000000,212.9,216.44,211.21,214,143500,0
+SAM.US,D,20151208,000000,212.57,221.5,211.96,220.41,151088,0
+SAM.US,D,20151209,000000,220.24,222.57,214.35,214.6,136100,0
+SAM.US,D,20151210,000000,214.35,221,213.55,217.71,136600,0
+SAM.US,D,20151211,000000,215.58,219.56,212.61,213.62,124100,0
+SAM.US,D,20151214,000000,213.67,215.75,203.95,206.54,208465,0
+SAM.US,D,20151215,000000,207.88,208.44,203.49,205.49,113600,0
+SAM.US,D,20151216,000000,206.8,208.53,202,207.76,204300,0
+SAM.US,D,20151217,000000,208.46,208.94,206.28,207.35,106400,0
+SAM.US,D,20151218,000000,206.21,207.26,204.09,205.24,363300,0
+SAM.US,D,20151221,000000,207.78,207.78,203.7,204.34,112100,0
+SAM.US,D,20151222,000000,204.76,206.55,203,206.11,142873,0
+SAM.US,D,20151223,000000,205.96,207.09,203,203.83,113000,0
+SAM.US,D,20151224,000000,203,206.21,203,205.4,70345,0
+SAM.US,D,20151228,000000,204.64,204.9,202.14,203.87,72632,0
+SAM.US,D,20151229,000000,204.1,204.77,198.68,204.25,195756,0
+SAM.US,D,20151230,000000,204.18,204.18,201.51,202.65,113418,0
+SAM.US,D,20151231,000000,202.51,204.65,200.05,201.91,99972,0
+SAM.US,D,20160104,000000,200.59,201.47,198.82,199.25,203259,0
+SAM.US,D,20160105,000000,199.14,199.14,193.37,194.6,144869,0
+SAM.US,D,20160106,000000,191.75,193.05,189.38,190.48,221664,0
+SAM.US,D,20160107,000000,187.84,193.29,186.85,192.14,155434,0
+SAM.US,D,20160108,000000,191,191,177.02,177.52,340973,0
+SAM.US,D,20160111,000000,177.83,177.87,169.51,171.31,271519,0
+SAM.US,D,20160112,000000,172.36,173.73,170.74,172.42,294236,0
+SAM.US,D,20160113,000000,170.7,173.615,166.32,167.27,319733,0
+SAM.US,D,20160114,000000,167.23,170.3,165.49,168.8,325174,0
+SAM.US,D,20160115,000000,165,167.235,163.01,164,285799,0
+SAM.US,D,20160119,000000,165,167.78,162.55,166.16,332900,0
+SAM.US,D,20160120,000000,165.41,165.45,160.84,163.72,238772,0
+SAM.US,D,20160121,000000,163.39,166.18,163.03,163.95,232563,0
+SAM.US,D,20160122,000000,164.09,168.14,162.57,164.62,162744,0
+SAM.US,D,20160125,000000,164.13,165.644,161,163.55,148408,0
+SAM.US,D,20160126,000000,164.5,169.84,163.95,169.5,213921,0
+SAM.US,D,20160127,000000,169.26,173.42,168.06,171.87,190910,0
+SAM.US,D,20160128,000000,172.44,174.59,168.98,170.18,177752,0
+SAM.US,D,20160129,000000,171.42,179.37,170.84,179.25,193808,0
+SAM.US,D,20160201,000000,180.47,181.99,178.29,178.81,150247,0
+SAM.US,D,20160202,000000,178.64,178.64,173.93,174.9,123908,0
+SAM.US,D,20160203,000000,176,180.86,173.34,180.23,176112,0
+SAM.US,D,20160204,000000,179.8,180.24,176.38,178.31,187215,0
+SAM.US,D,20160205,000000,178.07,179.5,176.46,179.03,170659,0
+SAM.US,D,20160208,000000,177.57,185.97,176.6,184.66,275136,0
+SAM.US,D,20160209,000000,183.42,189.4,178.67,180.29,254567,0
+SAM.US,D,20160210,000000,181.03,182.23,177.3,177.55,110973,0
+SAM.US,D,20160211,000000,176.21,180,174.4,179.6,90132,0
+SAM.US,D,20160212,000000,179.14,187.5,179.14,185.04,174221,0
+SAM.US,D,20160216,000000,186.89,188.57,182.77,184.58,153251,0
+SAM.US,D,20160217,000000,185.25,188.94,184.565,188.65,135940,0
+SAM.US,D,20160218,000000,189.09,190.22,182.69,184.43,234842,0
+SAM.US,D,20160219,000000,173.36,181.97,167.02,181.02,399715,0
+SAM.US,D,20160222,000000,182.66,193.35,181.1,192.26,218630,0
+SAM.US,D,20160223,000000,191.18,193.74,189.16,191.02,208225,0
+SAM.US,D,20160224,000000,189.7,192.42,188.775,190.23,119652,0
+SAM.US,D,20160225,000000,190.57,192.58,189.381,191.92,106848,0
+SAM.US,D,20160226,000000,191.73,192.19,187.53,188.95,118869,0
+SAM.US,D,20160229,000000,189.88,191.49,187.82,188.11,155271,0
+SAM.US,D,20160301,000000,188.98,190.21,186.56,189.06,157312,0
+SAM.US,D,20160302,000000,188.1,195.2,187.25,194.96,123607,0
+SAM.US,D,20160303,000000,194.93,200,192.275,199.73,212379,0
+SAM.US,D,20160304,000000,199.73,202.77,196.34,198.72,229680,0
+SAM.US,D,20160307,000000,198.39,200,196.676,199.48,94889,0
+SAM.US,D,20160308,000000,186.06,191.96,173.5,175.21,406712,0
+SAM.US,D,20160309,000000,175.19,178.64,171.47,175.58,172258,0
+SAM.US,D,20160310,000000,177.34,183.072,174.59,180.05,159243,0
+SAM.US,D,20160311,000000,181.22,186.33,179.63,184.02,126430,0
+SAM.US,D,20160314,000000,183.62,187.52,183.62,185.6,132147,0
+SAM.US,D,20160315,000000,185,185.535,181.01,181.7,121899,0
+SAM.US,D,20160316,000000,182,186.21,180.49,185.18,87614,0
+SAM.US,D,20160317,000000,186,194.06,184.8,191.28,98205,0
+SAM.US,D,20160318,000000,192.04,193.13,187.61,190.45,227544,0
+SAM.US,D,20160321,000000,190.25,191.78,185.83,188.26,82332,0
+SAM.US,D,20160322,000000,188.33,189.28,185.01,187.77,102850,0
+SAM.US,D,20160323,000000,187.36,189.72,185.589,188.03,115608,0
+SAM.US,D,20160324,000000,187.7,188.94,182.39,184.35,116256,0
+SAM.US,D,20160328,000000,186.48,191.37,185.609,189.4,89574,0
+SAM.US,D,20160329,000000,189.4,192.81,187.99,191.71,123249,0
+SAM.US,D,20160330,000000,190.44,190.44,183.1,183.21,159785,0
+SAM.US,D,20160331,000000,183.47,187.96,183.47,185.07,110324,0
+SAM.US,D,20160401,000000,184.07,185.27,181.69,183.19,148762,0
+SAM.US,D,20160404,000000,183.22,183.22,176.875,179.42,81557,0
+SAM.US,D,20160405,000000,178.65,182.66,177.35,182.29,161660,0
+SAM.US,D,20160406,000000,181.35,181.97,178.24,179.18,135551,0
+SAM.US,D,20160407,000000,178.66,179.165,172.319,173.79,153332,0
+SAM.US,D,20160408,000000,176.78,178.24,173.99,176.62,99517,0
+SAM.US,D,20160411,000000,176.91,180.785,176.04,176.76,217530,0
+SAM.US,D,20160412,000000,177.21,180.2,177.11,178.77,173640,0
+SAM.US,D,20160413,000000,179,181.42,177.75,178.93,219906,0
+SAM.US,D,20160414,000000,178.52,181.26,177.36,177.9,207132,0
+SAM.US,D,20160415,000000,177.82,180.39,176.79,179.81,118677,0
+SAM.US,D,20160418,000000,179.36,180.5,178.12,179.48,85234,0
+SAM.US,D,20160419,000000,180,181.045,176.42,176.62,109481,0
+SAM.US,D,20160420,000000,176.21,179,172.37,178.03,165913,0
+SAM.US,D,20160421,000000,177.43,178.07,172.59,173.31,208708,0
+SAM.US,D,20160422,000000,151.85,162,151.85,159.41,954972,0
+SAM.US,D,20160425,000000,158.65,160.95,155.71,157.67,275033,0
+SAM.US,D,20160426,000000,157.88,159,155.81,156.43,189298,0
+SAM.US,D,20160427,000000,156.8,158.19,154.98,156.48,256849,0
+SAM.US,D,20160428,000000,155.86,156.81,154.82,155.41,114772,0
+SAM.US,D,20160429,000000,155.42,156.83,154.74,156.08,117656,0
+SAM.US,D,20160502,000000,157.47,160,157.02,158.35,170986,0
+SAM.US,D,20160503,000000,157.56,158.33,153.03,154.33,191491,0
+SAM.US,D,20160504,000000,153.97,154.9,152.32,152.51,216667,0
+SAM.US,D,20160505,000000,152.66,155.87,152.66,154.44,128559,0
+SAM.US,D,20160506,000000,154.25,155.49,152.42,154.21,107342,0
+SAM.US,D,20160509,000000,153.04,154.94,153.04,153.64,118946,0
+SAM.US,D,20160510,000000,154.57,156.79,153.19,154.25,151072,0
+SAM.US,D,20160511,000000,154.25,155.89,151.52,152.04,106413,0
+SAM.US,D,20160512,000000,151.86,155.73,151.59,155.45,180787,0
+SAM.US,D,20160513,000000,155.57,155.99,149.99,150.04,140887,0
+SAM.US,D,20160516,000000,150.01,152.75,150.01,151.35,171244,0
+SAM.US,D,20160517,000000,151.35,151.97,145.66,146.58,232509,0
+SAM.US,D,20160518,000000,146.02,147.97,145.33,146.42,164072,0
+SAM.US,D,20160519,000000,148.22,151.99,146.61,147.74,201698,0
+SAM.US,D,20160520,000000,148.34,150.715,147.55,150.6,148840,0
+SAM.US,D,20160523,000000,150,154.74,150,153.3,117723,0
+SAM.US,D,20160524,000000,154.42,157.9,154.24,157.58,197100,0
+SAM.US,D,20160525,000000,157.55,161.44,155.8,160.58,150448,0
+SAM.US,D,20160526,000000,161.2,161.36,157,157.45,95512,0
+SAM.US,D,20160527,000000,157.51,160.19,157.33,159.81,138052,0
+SAM.US,D,20160531,000000,159.81,159.81,154.04,155.4,157006,0
+SAM.US,D,20160601,000000,155.21,157.05,152.283,156.39,211353,0
+SAM.US,D,20160602,000000,155.79,156.94,153.77,156.1,160348,0
+SAM.US,D,20160603,000000,156.89,156.89,153.94,154.14,140232,0
+SAM.US,D,20160606,000000,155.31,156.15,152.61,155.25,171976,0
+SAM.US,D,20160607,000000,154.56,157.51,152.83,156.44,137400,0
+SAM.US,D,20160608,000000,157.19,162.6,156.09,161.96,160315,0
+SAM.US,D,20160609,000000,162.41,162.59,159.78,160.73,142780,0
+SAM.US,D,20160610,000000,159.08,160.13,156.9,159.89,151589,0
+SAM.US,D,20160613,000000,160.03,160.77,156.26,157.68,128469,0
+SAM.US,D,20160614,000000,156.88,160.28,156.35,159.17,111018,0
+SAM.US,D,20160615,000000,160.05,162.56,157.49,157.5,98231,0
+SAM.US,D,20160616,000000,157.52,159.95,154.95,159.69,102563,0
+SAM.US,D,20160617,000000,160.27,161.105,158.16,159.44,186532,0
+SAM.US,D,20160620,000000,162,162.94,159.09,159.76,131837,0
+SAM.US,D,20160621,000000,160.1,162.81,157.202,161.87,142432,0
+SAM.US,D,20160622,000000,162.62,164.1,160.07,160.48,100477,0
+SAM.US,D,20160623,000000,162.44,163.63,160.04,161.11,114385,0
+SAM.US,D,20160624,000000,153.64,161.67,153.64,161.02,157211,0
+SAM.US,D,20160627,000000,161.02,164.49,160,163.86,172316,0
+SAM.US,D,20160628,000000,165,167.2,163.04,163.35,199423,0
+SAM.US,D,20160629,000000,165.54,166.777,161.56,162.8,104417,0
+SAM.US,D,20160630,000000,163,171.14,162.74,171.03,222330,0
+SAM.US,D,20160701,000000,172.08,172.45,166.06,166.64,174936,0
+SAM.US,D,20160705,000000,166,169.77,164.11,167.88,181220,0
+SAM.US,D,20160706,000000,167.86,169.5,166.02,168.81,104866,0
+SAM.US,D,20160707,000000,169.42,170.5,167.4,168.53,67087,0
+SAM.US,D,20160708,000000,169.23,172.52,168.71,171.13,103205,0
+SAM.US,D,20160711,000000,172,172.61,170.16,170.75,92701,0
+SAM.US,D,20160712,000000,170.58,172.17,169.5,169.59,151166,0
+SAM.US,D,20160713,000000,169.91,171.63,168.885,169.69,97965,0
+SAM.US,D,20160714,000000,170.21,171.64,166.25,167.56,110543,0
+SAM.US,D,20160715,000000,168.69,170,166.65,169.5,64307,0
+SAM.US,D,20160718,000000,168.86,168.969,165.74,166.71,133417,0
+SAM.US,D,20160719,000000,166.75,168.04,163.719,164.67,143112,0
+SAM.US,D,20160720,000000,164.11,167.09,162.2,165.99,142468,0
+SAM.US,D,20160721,000000,164.49,166.125,163.17,164.74,253228,0
+SAM.US,D,20160722,000000,172,195.348,170,190.16,1153009,0
+SAM.US,D,20160725,000000,188.14,188.44,179.7,181.65,466088,0
+SAM.US,D,20160726,000000,181.14,185.76,178.54,183.38,184767,0
+SAM.US,D,20160727,000000,184.33,186.17,178.69,180.21,239349,0
+SAM.US,D,20160728,000000,181.13,182.68,179.16,180.17,140551,0
+SAM.US,D,20160729,000000,180,186.44,179.76,182.88,241757,0
+SAM.US,D,20160801,000000,183.37,183.59,179.59,182.16,150344,0
+SAM.US,D,20160802,000000,181.05,183.12,179.88,179.91,94561,0
+SAM.US,D,20160803,000000,180.16,180.16,175.96,178.3,99102,0
+SAM.US,D,20160804,000000,178.38,180.61,177.51,179.45,102563,0
+SAM.US,D,20160805,000000,179.44,180.89,178.53,179.45,79584,0
+SAM.US,D,20160808,000000,178.64,181.39,178.34,179.62,90965,0
+SAM.US,D,20160809,000000,180.04,180.83,178.98,180.11,72256,0
+SAM.US,D,20160810,000000,181.32,181.88,179.235,181.64,60105,0
+SAM.US,D,20160811,000000,181.91,187.39,181.51,184.02,82755,0
+SAM.US,D,20160812,000000,183.96,184.57,181.33,182.78,49458,0
+SAM.US,D,20160815,000000,183.01,188.1,183.01,186.55,122110,0
+SAM.US,D,20160816,000000,186.69,194.11,185.25,191.47,255716,0
+SAM.US,D,20160817,000000,191.92,192.96,184.5,186.61,126258,0
+SAM.US,D,20160818,000000,185.64,190.19,185.64,189.05,134181,0
+SAM.US,D,20160819,000000,188.5,189.59,186.24,188.82,138590,0
+SAM.US,D,20160822,000000,188.59,191.34,187.24,189.2,98317,0
+SAM.US,D,20160823,000000,189.9,191.17,188.49,190.47,167381,0
+SAM.US,D,20160824,000000,189.59,193.56,188.13,191.79,159065,0
+SAM.US,D,20160825,000000,192.23,194.57,190.46,190.91,144116,0
+SAM.US,D,20160826,000000,191.55,194.98,190.04,192.05,224108,0
+SAM.US,D,20160829,000000,191.34,192.98,190.05,190.28,182178,0
+SAM.US,D,20160830,000000,189.63,190.15,183.65,185.06,206088,0
+SAM.US,D,20160831,000000,184.47,185.485,182.56,182.65,155761,0
+SAM.US,D,20160901,000000,181.76,183.9,180.15,182.2,82298,0
+SAM.US,D,20160902,000000,182.43,186.24,182.3,186.06,170095,0
+SAM.US,D,20160906,000000,186.94,186.94,182.08,184.15,151319,0
+SAM.US,D,20160907,000000,183.28,184.318,181.08,183.08,254714,0
+SAM.US,D,20160908,000000,183.11,183.11,178.26,179.88,268417,0
+SAM.US,D,20160909,000000,178.19,179.19,172.57,174.25,339461,0
+SAM.US,D,20160912,000000,174.2,176.5,173.38,174.64,179911,0
+SAM.US,D,20160913,000000,174.06,174.56,161.77,168.5,474979,0
+SAM.US,D,20160914,000000,169.57,169.86,163.9,165.17,229352,0
+SAM.US,D,20160915,000000,165.12,165.53,163.57,164.5,237790,0
+SAM.US,D,20160916,000000,162.86,165.55,159.01,162.15,366238,0
+SAM.US,D,20160919,000000,162.66,162.66,157.615,158.19,160231,0
+SAM.US,D,20160920,000000,158.44,158.44,151.17,153.4,350099,0
+SAM.US,D,20160921,000000,151.74,153.85,146.87,151.06,516399,0
+SAM.US,D,20160922,000000,151.98,154.795,150.51,151.32,249228,0
+SAM.US,D,20160923,000000,151.18,154.87,149.735,152.3,183674,0
+SAM.US,D,20160926,000000,151.12,152.52,149.725,149.76,263613,0
+SAM.US,D,20160927,000000,149.64,153.44,149.64,150.29,221936,0
+SAM.US,D,20160928,000000,150.95,152.62,148.17,150.79,218256,0
+SAM.US,D,20160929,000000,150.62,152.48,148.75,151.61,192525,0
+SAM.US,D,20160930,000000,150.97,156.75,150.97,155.26,262120,0
+SAM.US,D,20161003,000000,154.88,155.76,153.15,154.66,214313,0
+SAM.US,D,20161004,000000,154.56,156.27,151.95,153.3,171004,0
+SAM.US,D,20161005,000000,154.18,156.915,153.09,155.03,147266,0
+SAM.US,D,20161006,000000,153.9,156.39,152.04,155.47,111584,0
+SAM.US,D,20161007,000000,155.09,157.63,155.09,157.44,129623,0
+SAM.US,D,20161010,000000,156.71,157.43,155.09,156.9,145410,0
+SAM.US,D,20161011,000000,157.47,159.59,157.13,158.22,135774,0
+SAM.US,D,20161012,000000,158.85,164.7,158.4,162.8,205929,0
+SAM.US,D,20161013,000000,161.46,164.6,160.1,163.18,194836,0
+SAM.US,D,20161014,000000,157.99,159.64,152,155.41,465430,0
+SAM.US,D,20161017,000000,156.55,156.625,153.2,155.1,233859,0
+SAM.US,D,20161018,000000,157,159.775,156.7,158.1,220857,0
+SAM.US,D,20161019,000000,158,161,156,160.65,246240,0
+SAM.US,D,20161020,000000,160.7,161.3,154.35,156.25,385281,0
+SAM.US,D,20161021,000000,149.1,165.4,145.3,163,943706,0
+SAM.US,D,20161024,000000,165,167.15,163,165.2,380286,0
+SAM.US,D,20161025,000000,166.5,166.8,162.5,163.2,232040,0
+SAM.US,D,20161026,000000,163.6,164.24,158.2,159.4,198324,0
+SAM.US,D,20161027,000000,159.9,160.95,155,156,201596,0
+SAM.US,D,20161028,000000,155.9,159.55,155.85,157.6,168935,0
+SAM.US,D,20161031,000000,157.45,159,154.8,155.25,142230,0
+SAM.US,D,20161101,000000,155.2,156.25,154.75,155.6,178058,0
+SAM.US,D,20161102,000000,155.65,158.5,155.25,155.55,161218,0
+SAM.US,D,20161103,000000,155.6,156.8,154.7,155.6,202219,0
+SAM.US,D,20161104,000000,156.65,158.3,155.45,156.8,173616,0
+SAM.US,D,20161107,000000,159.1,160.35,157.6,160.05,157993,0
+SAM.US,D,20161108,000000,160.1,163.8,158.705,162.65,184886,0
+SAM.US,D,20161109,000000,157.75,165.65,157.3,164.15,222873,0
+SAM.US,D,20161110,000000,164.05,168.5,162.825,168.35,235164,0
+SAM.US,D,20161111,000000,168.05,175.95,167,173.45,295740,0
+SAM.US,D,20161114,000000,174.5,176.5,172.85,175.3,275238,0
+SAM.US,D,20161115,000000,175.5,176.639,170.4,171.75,257502,0
+SAM.US,D,20161116,000000,171.15,172.1,167.1,167.35,160039,0
+SAM.US,D,20161117,000000,166.95,168.4,162.8,165.2,206615,0
+SAM.US,D,20161118,000000,164.85,166.85,164.738,165.8,106759,0
+SAM.US,D,20161121,000000,165.85,170.6,165.85,169.35,107119,0
+SAM.US,D,20161122,000000,169.3,172.45,168.8,172.3,106187,0
+SAM.US,D,20161123,000000,171.65,174.7,171.5,174.05,125282,0
+SAM.US,D,20161125,000000,174.7,176.4,174.3,174.9,44015,0
+SAM.US,D,20161128,000000,175.55,178,174.483,177.7,107910,0
+SAM.US,D,20161129,000000,177.55,180.45,176.45,178,217542,0
+SAM.US,D,20161130,000000,178.1,179.3,172.95,173.1,178904,0
+SAM.US,D,20161201,000000,172.7,174.65,170.01,170.7,159873,0
+SAM.US,D,20161202,000000,170.55,174.9,170.55,173,113216,0
+SAM.US,D,20161205,000000,173.25,176.666,173.25,175,122086,0
+SAM.US,D,20161206,000000,174.55,175.3,171.7,174.4,116578,0
+SAM.US,D,20161207,000000,174.15,176.35,172.9,175.75,130128,0
+SAM.US,D,20161208,000000,175.4,176.05,171.55,174.95,146652,0
+SAM.US,D,20161209,000000,174.6,176.5,172.1,173.55,182018,0
+SAM.US,D,20161212,000000,173.5,173.5,167.86,172.15,159075,0
+SAM.US,D,20161213,000000,171.95,172.4,169,171.8,171306,0
+SAM.US,D,20161214,000000,171.45,173.15,168.432,169.35,144012,0
+SAM.US,D,20161215,000000,169.05,169.925,167.4,169.2,152899,0
+SAM.US,D,20161216,000000,169.05,170.7,164.653,170.25,249444,0
+SAM.US,D,20161219,000000,170.95,173.85,170.75,172.2,168334,0
+SAM.US,D,20161220,000000,171.95,172.3,168.2,169.1,144184,0
+SAM.US,D,20161221,000000,168.65,170.85,167,167.35,98975,0
+SAM.US,D,20161222,000000,167.1,167.75,164.35,166.65,123160,0
+SAM.US,D,20161223,000000,166.9,171.3,166.85,169.6,87644,0
+SAM.US,D,20161227,000000,169.15,172.5,169,171.6,75859,0
+SAM.US,D,20161228,000000,171.5,172.5,168.65,169.3,100697,0
+SAM.US,D,20161229,000000,169.75,170.9,167.9,169.95,109152,0
+SAM.US,D,20161230,000000,170,170.05,167.895,169.85,107087,0
+SAM.US,D,20170103,000000,170.7,171.75,167.7,170.4,142435,0
+SAM.US,D,20170104,000000,171.3,175.6,170.95,174.9,95712,0
+SAM.US,D,20170105,000000,173.4,174.8,171.95,172.25,81904,0
+SAM.US,D,20170106,000000,172.5,174.175,171.2,171.35,76289,0
+SAM.US,D,20170109,000000,164.45,167.1,157.55,161.3,340637,0
+SAM.US,D,20170110,000000,161,162.8,159.8,160.6,159270,0
+SAM.US,D,20170111,000000,160.95,160.95,156.3,156.6,177559,0
+SAM.US,D,20170112,000000,156.6,157.95,154.6,157.3,153706,0
+SAM.US,D,20170113,000000,157.6,159.395,156.9,158.6,63118,0
+SAM.US,D,20170117,000000,158.45,160,156.5,156.95,114189,0
+SAM.US,D,20170118,000000,156.75,157.225,154.25,155.35,145688,0
+SAM.US,D,20170119,000000,154.75,155,152.7,153.2,155669,0
+SAM.US,D,20170120,000000,153.15,157,153.15,154.75,134265,0
+SAM.US,D,20170123,000000,154.55,156.81,154.5,155.9,137191,0
+SAM.US,D,20170124,000000,155.95,158.35,154.7,156.95,78890,0
+SAM.US,D,20170125,000000,156.9,157.3,155.9,156.15,73848,0
+SAM.US,D,20170126,000000,154.1,155.7,152.8,154.85,86256,0
+SAM.US,D,20170127,000000,154.8,155.9,152.7,153.85,85598,0
+SAM.US,D,20170130,000000,153.55,154.85,151.7,153.25,87004,0
+SAM.US,D,20170131,000000,153.25,154.15,152.1,153.7,88509,0
+SAM.US,D,20170201,000000,154.05,154.85,152.5,153.7,89815,0
+SAM.US,D,20170202,000000,153.7,156.8,153,156.3,137768,0
+SAM.US,D,20170203,000000,156.5,158.85,154.75,155,115296,0
+SAM.US,D,20170206,000000,154.4,155.8,154.2,155.7,117273,0
+SAM.US,D,20170207,000000,156,156.45,154.5,155.6,124762,0
+SAM.US,D,20170208,000000,155.5,159.4,155.5,157.55,298182,0
+SAM.US,D,20170209,000000,157.75,162.65,157.75,162.5,241659,0
+SAM.US,D,20170210,000000,162.9,166.25,162,162.5,105306,0
+SAM.US,D,20170213,000000,163.35,164,161.75,162.2,89605,0
+SAM.US,D,20170214,000000,161.7,165.7,159.45,165.2,255888,0
+SAM.US,D,20170215,000000,164.65,168.45,164.65,166.55,104540,0
+SAM.US,D,20170216,000000,166.45,167.25,164.2,164.95,161967,0
+SAM.US,D,20170217,000000,163.95,172.15,163.95,169.75,228702,0
+SAM.US,D,20170221,000000,169.9,171.15,166.85,168.75,145863,0
+SAM.US,D,20170222,000000,168.75,171.85,166.5,166.85,153378,0
+SAM.US,D,20170223,000000,161.1,166.25,154.6,157.9,754125,0
+SAM.US,D,20170224,000000,157.65,160,155.7,159.2,185834,0
+SAM.US,D,20170227,000000,158,159.3,155.65,157.65,292449,0
+SAM.US,D,20170228,000000,157.1,159.7,155.1,158.65,223933,0
+SAM.US,D,20170301,000000,160,162.6,159.4,160.8,146835,0
+SAM.US,D,20170302,000000,160.65,161.9,159.6,161.45,166003,0
+SAM.US,D,20170303,000000,161.7,162.45,160.525,161.35,102121,0
+SAM.US,D,20170306,000000,160.65,160.65,154.8,155,143930,0
+SAM.US,D,20170307,000000,155,155.4,152.5,154.75,173802,0
+SAM.US,D,20170308,000000,154.25,156.65,153.55,153.6,106204,0
+SAM.US,D,20170309,000000,153,153.15,150.85,151.8,166276,0
+SAM.US,D,20170310,000000,152.7,152.7,146.25,146.6,1037904,0
+SAM.US,D,20170313,000000,146.75,147.15,145.6,146.95,233312,0
+SAM.US,D,20170314,000000,146.65,146.65,144.75,145.9,276461,0
+SAM.US,D,20170315,000000,146.55,148.35,145.45,148.05,260383,0
+SAM.US,D,20170316,000000,148.2,149.65,147.35,148.35,114773,0
+SAM.US,D,20170317,000000,148.8,150.579,148.2,149.4,252180,0
+SAM.US,D,20170320,000000,149.4,150.2,148,149.1,96109,0
+SAM.US,D,20170321,000000,149.7,149.9,148.15,148.35,102488,0
+SAM.US,D,20170322,000000,148.45,149.5,147.45,149.3,117064,0
+SAM.US,D,20170323,000000,149.25,150.1,147.95,148.95,139799,0
+SAM.US,D,20170324,000000,149.1,151.3,148.95,149.1,89451,0
+SAM.US,D,20170327,000000,148.4,149.7,147.2,149.2,99216,0
+SAM.US,D,20170328,000000,148.55,149.15,141.55,144.9,239883,0
+SAM.US,D,20170329,000000,144.9,146.65,142.6,145.45,97011,0
+SAM.US,D,20170330,000000,145.4,146.25,144.45,145.7,60429,0
+SAM.US,D,20170331,000000,145.85,146.3,144.5,144.65,77153,0
+SAM.US,D,20170403,000000,144.9,146.45,144.05,144.6,130658,0
+SAM.US,D,20170404,000000,144.2,145.05,139.45,141.95,163145,0
+SAM.US,D,20170405,000000,142.5,142.55,140.075,140.35,143879,0
+SAM.US,D,20170406,000000,141.1,142.3,139.95,141.4,132595,0
+SAM.US,D,20170407,000000,140.95,140.95,137.65,139.9,177880,0
+SAM.US,D,20170410,000000,139.8,143.65,139.25,142.3,135609,0
+SAM.US,D,20170411,000000,141.9,141.9,139.2,141.45,142542,0
+SAM.US,D,20170412,000000,141.2,141.7,137.8,139.5,157482,0
+SAM.US,D,20170413,000000,139.1,139.8,135.1,139.05,130812,0
+SAM.US,D,20170417,000000,139.6,140.25,137.7,139.95,133967,0
+SAM.US,D,20170418,000000,139.5,141.4,138.25,139.6,134984,0
+SAM.US,D,20170419,000000,140,141.45,138.65,141.1,117999,0
+SAM.US,D,20170420,000000,141,141.65,137.3,138.45,147602,0
+SAM.US,D,20170421,000000,138.45,140.5,137.7,139.05,146586,0
+SAM.US,D,20170424,000000,140.3,142.2,139.1,142.05,145544,0
+SAM.US,D,20170425,000000,142.7,145.15,142.4,144.3,146663,0
+SAM.US,D,20170426,000000,144.2,146.55,141.55,141.85,239743,0
+SAM.US,D,20170427,000000,139,145.4,135.8,140.8,468896,0
+SAM.US,D,20170428,000000,144.35,149.7,143.6,144.35,408333,0
+SAM.US,D,20170501,000000,144.1,146.1,142,144.2,214879,0
+SAM.US,D,20170502,000000,144.2,144.2,140.15,140.95,235721,0
+SAM.US,D,20170503,000000,140.3,140.41,136,138.3,245992,0
+SAM.US,D,20170504,000000,138.5,142.8,138.5,142.75,151470,0
+SAM.US,D,20170505,000000,143.2,148,142.35,146.35,215411,0
+SAM.US,D,20170508,000000,146.1,149.5,144.356,148.6,249920,0
+SAM.US,D,20170509,000000,148.75,148.75,141,141.35,270382,0
+SAM.US,D,20170510,000000,141.55,144.65,140.45,143.35,319842,0
+SAM.US,D,20170511,000000,143.1,145.25,143,144.9,169089,0
+SAM.US,D,20170512,000000,144.7,144.7,141.8,143.15,180546,0
+SAM.US,D,20170515,000000,143.7,145.9,142.9,143.15,160237,0
+SAM.US,D,20170516,000000,143.25,143.75,141.35,141.75,87526,0
+SAM.US,D,20170517,000000,141,141.4,139.15,140.05,167997,0
+SAM.US,D,20170518,000000,140.4,141,138.55,140.25,92742,0
+SAM.US,D,20170519,000000,140.2,143.6,138.9,143.15,98344,0
+SAM.US,D,20170522,000000,142.95,145.65,142.25,143.45,99452,0
+SAM.US,D,20170523,000000,143.35,145.5,142.75,143.55,120478,0
+SAM.US,D,20170524,000000,143.25,145.5,141.7,145.25,86676,0
+SAM.US,D,20170525,000000,146,146,143.9,143.95,98665,0
+SAM.US,D,20170526,000000,143.85,145.45,143,144.85,73011,0
+SAM.US,D,20170530,000000,144.35,144.65,142.95,143.6,104206,0
+SAM.US,D,20170531,000000,143.55,143.9,142.225,142.75,90085,0
+SAM.US,D,20170601,000000,143.15,145.85,142,145.85,102519,0
+SAM.US,D,20170602,000000,145.5,145.5,143,143.9,152728,0
+SAM.US,D,20170605,000000,143.3,146.45,141.805,146.2,102270,0
+SAM.US,D,20170606,000000,145.8,145.8,143.55,144.25,83882,0
+SAM.US,D,20170607,000000,144.25,144.364,140.9,141.4,120304,0
+SAM.US,D,20170608,000000,140,140.642,136.125,136.35,200488,0
+SAM.US,D,20170609,000000,135.6,138.2,135.6,137.55,192828,0
+SAM.US,D,20170612,000000,137,138.3,134.9,135.9,304063,0
+SAM.US,D,20170613,000000,136.5,136.5,133.55,135.45,176666,0
+SAM.US,D,20170614,000000,136.05,136.15,134.35,134.65,136587,0
+SAM.US,D,20170615,000000,134.3,134.55,132.75,133.7,144745,0
+SAM.US,D,20170616,000000,132.6,133.15,131.6,132.95,205205,0
+SAM.US,D,20170619,000000,133.45,133.95,131.9,132.7,126965,0
+SAM.US,D,20170620,000000,132.5,133.7,132.25,132.4,109068,0
+SAM.US,D,20170621,000000,132.35,132.4,129.45,129.95,133536,0
+SAM.US,D,20170622,000000,130.35,130.85,128.7,130.55,136564,0
+SAM.US,D,20170623,000000,130.4,131.3,129.5,130.7,126713,0
+SAM.US,D,20170626,000000,131.05,131.239,129.375,129.95,135416,0
+SAM.US,D,20170627,000000,129.95,131.075,129.05,129.9,110301,0
+SAM.US,D,20170628,000000,130.15,133.9,130.15,132.35,122512,0
+SAM.US,D,20170629,000000,133,135.55,131.6,133.3,150851,0
+SAM.US,D,20170630,000000,133.55,134.5,132.1,132.15,110329,0
+SAM.US,D,20170703,000000,132.4,135.45,132.05,134.05,73774,0
+SAM.US,D,20170705,000000,133.55,134.95,133.1,133.5,143641,0
+SAM.US,D,20170706,000000,133.7,134.4,132.7,132.8,121503,0
+SAM.US,D,20170707,000000,133,133.9,130.95,131.75,69917,0
+SAM.US,D,20170710,000000,131.9,133.7,131.45,132.6,73837,0
+SAM.US,D,20170711,000000,133,133.133,131.65,132.15,72896,0
+SAM.US,D,20170712,000000,132.9,134.25,132.25,133,139073,0
+SAM.US,D,20170713,000000,133.2,133.2,130.55,130.75,108687,0
+SAM.US,D,20170714,000000,131.3,133.9,131.3,131.75,98487,0
+SAM.US,D,20170717,000000,132,134.025,131.445,132.7,104639,0
+SAM.US,D,20170718,000000,132.75,133.345,131.85,132.8,67668,0
+SAM.US,D,20170719,000000,131.95,132.25,128.85,131.45,186560,0
+SAM.US,D,20170720,000000,131.9,133.95,130.6,132.5,89982,0
+SAM.US,D,20170721,000000,133.15,137.6,132.85,137.3,218656,0
+SAM.US,D,20170724,000000,133.55,134,128.75,130.5,333933,0
+SAM.US,D,20170725,000000,130.9,135.35,130.65,134.5,222465,0
+SAM.US,D,20170726,000000,134.25,134.85,133.275,133.95,89105,0
+SAM.US,D,20170727,000000,134.55,136.8,133.5,135.65,175411,0
+SAM.US,D,20170728,000000,150.05,165.8,150.05,154.05,1303152,0
+SAM.US,D,20170731,000000,154.75,160,154.45,156.8,585914,0
+SAM.US,D,20170801,000000,157.3,159.8,156.7,158.35,310935,0
+SAM.US,D,20170802,000000,158.1,158.1,152,154.25,228540,0
+SAM.US,D,20170803,000000,154.65,156.15,150.85,150.95,173231,0
+SAM.US,D,20170804,000000,151.4,152.6,148.25,148.45,121189,0
+SAM.US,D,20170807,000000,148.55,151.6,148,150.75,174431,0
+SAM.US,D,20170808,000000,150.55,153.7,148.9,149.45,163604,0
+SAM.US,D,20170809,000000,149.3,151.45,147.55,150.15,147313,0
+SAM.US,D,20170810,000000,149.85,150.75,147.3,147.95,154426,0
+SAM.US,D,20170811,000000,146.75,148.55,146.35,147.65,137504,0
+SAM.US,D,20170814,000000,147.8,150.15,146.4,148.75,89571,0
+SAM.US,D,20170815,000000,148.65,150.2,148.15,149.3,72465,0
+SAM.US,D,20170816,000000,150.15,150.45,149.15,149.45,117385,0
+SAM.US,D,20170817,000000,149.15,150.75,147.35,148,123475,0
+SAM.US,D,20170818,000000,147.45,147.45,145.75,146,116618,0
+SAM.US,D,20170821,000000,146,146.7,145.155,145.3,127615,0
+SAM.US,D,20170822,000000,145.65,147.145,145.05,146.55,122990,0
+SAM.US,D,20170823,000000,146.4,147.2,145.4,146.05,90204,0
+SAM.US,D,20170824,000000,146.2,146.2,144.6,145.25,143176,0
+SAM.US,D,20170825,000000,145.8,148.4,145,148.25,132263,0
+SAM.US,D,20170828,000000,148.45,149.725,146.95,148.8,200573,0
+SAM.US,D,20170829,000000,148.05,152.05,147.4,151.8,173040,0
+SAM.US,D,20170830,000000,151.85,152.35,149.55,150.5,72231,0
+SAM.US,D,20170831,000000,150.9,152,148.5,149,120141,0
+SAM.US,D,20170901,000000,148.8,149.95,145.25,148.35,171331,0
+SAM.US,D,20170905,000000,148.3,152.05,148.3,149.5,133976,0
+SAM.US,D,20170906,000000,149.95,151.15,148.95,149.55,181609,0
+SAM.US,D,20170907,000000,149.95,151,147.85,148.6,102721,0
+SAM.US,D,20170908,000000,148.7,152,147.9,150.45,131997,0
+SAM.US,D,20170911,000000,150.65,153.4,150.65,152.35,80141,0
+SAM.US,D,20170912,000000,152.15,156.3,152,154.35,118506,0
+SAM.US,D,20170913,000000,154.05,155.45,152.875,154.1,100251,0
+SAM.US,D,20170914,000000,154.4,154.9,153.125,153.5,104025,0
+SAM.US,D,20170915,000000,152.75,154.145,151.8,152.2,234055,0
+SAM.US,D,20170918,000000,152.15,154.4,151.9,152.75,84313,0
+SAM.US,D,20170919,000000,152.9,153.395,150.575,152.45,74173,0
+SAM.US,D,20170920,000000,151.9,154.2,151.5,152.6,153390,0
+SAM.US,D,20170921,000000,152,152.95,150.8,151.6,108247,0
+SAM.US,D,20170922,000000,151.5,154.7,151.25,154.25,96917,0
+SAM.US,D,20170925,000000,154.3,155.7,152.85,153,118174,0
+SAM.US,D,20170926,000000,159.05,163.65,156.38,161.65,353173,0
+SAM.US,D,20170927,000000,161.7,163.3,160.05,161.9,171655,0
+SAM.US,D,20170928,000000,162.3,162.3,158.35,159,106097,0
+SAM.US,D,20170929,000000,159.15,159.2,155.76,156.2,133887,0
+SAM.US,D,20171002,000000,156.3,158.25,155.75,157.8,123274,0
+SAM.US,D,20171003,000000,158,162.55,157.1,161.5,254926,0
+SAM.US,D,20171004,000000,161.9,167.75,161.1,167.15,289060,0
+SAM.US,D,20171005,000000,168.15,170.895,166.6,167.6,213830,0
+SAM.US,D,20171006,000000,166.35,167,164.35,165.2,118033,0
+SAM.US,D,20171009,000000,166.55,167.8,165.7,166.8,100947,0
+SAM.US,D,20171010,000000,167.05,168.5,164.65,168,159666,0
+SAM.US,D,20171011,000000,168.8,171.4,168.1,171.15,239388,0
+SAM.US,D,20171012,000000,170.3,172.75,169.4,172.3,115923,0
+SAM.US,D,20171013,000000,172.75,175,172.3,173.75,133807,0
+SAM.US,D,20171016,000000,173.9,177.5,173.65,176.7,293124,0
+SAM.US,D,20171017,000000,176.15,180,174.95,178.85,381295,0
+SAM.US,D,20171018,000000,179.8,180.15,177.05,178.6,196686,0
+SAM.US,D,20171019,000000,178.4,181.1,177.6,178.15,172617,0
+SAM.US,D,20171020,000000,178.65,178.65,171.8,172.85,205584,0
+SAM.US,D,20171023,000000,172.25,175.75,171.95,175.55,153874,0
+SAM.US,D,20171024,000000,175.1,178.45,175,178,157885,0
+SAM.US,D,20171025,000000,178.6,181,176.1,180,232214,0
+SAM.US,D,20171026,000000,179.7,181.2,175.35,176.05,312204,0
+SAM.US,D,20171027,000000,174.25,174.7,165.4,167.25,455295,0
+SAM.US,D,20171030,000000,167.15,173.2,167.15,172,253217,0
+SAM.US,D,20171031,000000,171.9,179.85,171.2,178.05,255053,0
+SAM.US,D,20171101,000000,178.25,180.9,176.8,178.3,158782,0
+SAM.US,D,20171102,000000,178.1,178.55,171.9,174.7,155828,0
+SAM.US,D,20171103,000000,174.7,176.2,173.3,173.5,86599,0
+SAM.US,D,20171106,000000,172.65,175.1,170.75,172.95,96995,0
+SAM.US,D,20171107,000000,173.65,176.35,173.65,173.65,104032,0
+SAM.US,D,20171108,000000,173.25,175.85,170.555,174.75,86193,0
+SAM.US,D,20171109,000000,174.05,177.2,174.05,176.1,90905,0
+SAM.US,D,20171110,000000,176,177.75,175.3,176.4,112708,0
+SAM.US,D,20171113,000000,168.2,174.85,168.05,173.2,140750,0
+SAM.US,D,20171114,000000,172.6,173.25,170.35,173,96055,0
+SAM.US,D,20171115,000000,172.35,172.55,169.55,170.2,125121,0
+SAM.US,D,20171116,000000,170.75,174.55,170.75,171.9,94337,0
+SAM.US,D,20171117,000000,171.15,176.1,170.55,174.6,110156,0
+SAM.US,D,20171120,000000,174.85,177.8,174.85,176.5,98873,0
+SAM.US,D,20171121,000000,176.95,179.1,176,178.55,103197,0
+SAM.US,D,20171122,000000,178.65,178.65,176.311,177.15,70874,0
+SAM.US,D,20171124,000000,177.5,179.55,174.1,177.7,44853,0
+SAM.US,D,20171127,000000,177.95,178.75,175.1,178.05,56047,0
+SAM.US,D,20171128,000000,178.05,180.95,176.25,180.6,117789,0
+SAM.US,D,20171129,000000,180.7,181.4,177.175,178.5,110815,0
+SAM.US,D,20171130,000000,178.6,180.25,174.155,179.85,107262,0
+SAM.US,D,20171201,000000,180.3,183.5,179.15,182.25,85841,0
+SAM.US,D,20171204,000000,184,189.4,183,185.65,160795,0
+SAM.US,D,20171205,000000,186,186.65,182.2,184.4,83962,0
+SAM.US,D,20171206,000000,184.2,188.7,180,188.7,164944,0
+SAM.US,D,20171207,000000,188.1,190.8,186.2,189.95,161387,0
+SAM.US,D,20171208,000000,190.2,194.3,188.25,194,178120,0
+SAM.US,D,20171211,000000,193.7,194.15,190.05,193,110444,0
+SAM.US,D,20171212,000000,193,193.65,186.75,186.75,176442,0
+SAM.US,D,20171213,000000,186.75,189.65,184.65,184.9,175225,0
+SAM.US,D,20171214,000000,184.55,187.5,183.575,185,177816,0
+SAM.US,D,20171215,000000,184.8,188.7,184.8,187.45,239325,0
+SAM.US,D,20171218,000000,191.3,193.7,188.45,189.6,258235,0
+SAM.US,D,20171219,000000,190.75,190.75,185.5,186.75,239285,0
+SAM.US,D,20171220,000000,187.9,191,186.7,189.1,208854,0
+SAM.US,D,20171221,000000,190,193.2,189.225,190.9,199551,0
+SAM.US,D,20171222,000000,192.2,193.8,191.2,191.3,131190,0
+SAM.US,D,20171226,000000,192.1,196.9,191.805,194.5,112873,0
+SAM.US,D,20171227,000000,195.4,197.05,193.25,194.6,116480,0
+SAM.US,D,20171228,000000,195.65,195.65,190.65,190.9,154186,0
+SAM.US,D,20171229,000000,191.45,193.95,190.9,191.1,114925,0
+SAM.US,D,20180102,000000,190,190.537,186.6,190,191449,0
+SAM.US,D,20180103,000000,190.05,191.65,186.65,186.95,98636,0
+SAM.US,D,20180104,000000,187.45,189.2,186.5,187.9,111807,0
+SAM.US,D,20180105,000000,187.45,188.35,185.65,187.35,105538,0
+SAM.US,D,20180108,000000,187,188.55,184.637,188,135638,0
+SAM.US,D,20180109,000000,187.5,193,187.4,191.8,128866,0
+SAM.US,D,20180110,000000,192.4,193.95,189.95,193.75,112232,0
+SAM.US,D,20180111,000000,193.7,195,190.55,192.65,95083,0
+SAM.US,D,20180112,000000,193,194.9,190.397,190.5,134377,0
+SAM.US,D,20180116,000000,191,193.35,190,190.2,94685,0
+SAM.US,D,20180117,000000,190.15,192.75,189.05,191.1,111948,0
+SAM.US,D,20180118,000000,190.9,191.9,187.9,188.85,114942,0
+SAM.US,D,20180119,000000,188.45,190.1,187.7,188.9,139163,0
+SAM.US,D,20180122,000000,188,189.1,187,188.1,71439,0
+SAM.US,D,20180123,000000,187.5,192.85,185.65,190.55,170489,0
+SAM.US,D,20180124,000000,190.8,191.05,187.7,188.4,93705,0
+SAM.US,D,20180125,000000,188.35,188.8,185.05,186,134675,0
+SAM.US,D,20180126,000000,186.3,189.95,186,189.65,164211,0
+SAM.US,D,20180129,000000,189.65,192.15,189.05,191.45,138912,0
+SAM.US,D,20180130,000000,191.2,192.65,190.3,190.3,85692,0
+SAM.US,D,20180131,000000,191.25,191.95,188.6,189.85,100840,0
+SAM.US,D,20180201,000000,190.15,191.42,188,190.9,68300,0
+SAM.US,D,20180202,000000,189.4,189.55,184.005,185.3,141576,0
+SAM.US,D,20180205,000000,184.95,186.15,179.05,180.75,166832,0
+SAM.US,D,20180206,000000,179.4,184.25,175.2964,182.45,168489,0
+SAM.US,D,20180207,000000,182.45,183.695,177.45,177.95,119804,0
+SAM.US,D,20180208,000000,184.8,184.8,179.7,179.75,165259,0
+SAM.US,D,20180209,000000,181.45,182.8,179.45,181.35,149198,0
+SAM.US,D,20180212,000000,182.05,189.55,181.55,188.5,143133,0
+SAM.US,D,20180213,000000,187.25,189.8,184.6,187.75,109510,0
+SAM.US,D,20180214,000000,187.55,192.6,186.4,191.75,113423,0
+SAM.US,D,20180215,000000,193,201.8,192.775,200.05,245586,0
+SAM.US,D,20180216,000000,200.2,202.35,199.35,200.7,159531,0
+SAM.US,D,20180220,000000,199.45,199.849,192.8,193.25,173733,0
+SAM.US,D,20180221,000000,194.05,198.75,192.9,193.25,156829,0
+SAM.US,D,20180222,000000,183.75,190.2,166.4,166.9,635391,0
+SAM.US,D,20180223,000000,167,171.65,167,170.05,220516,0
+SAM.US,D,20180226,000000,170.1,172.15,167.65,169.3,136596,0
+SAM.US,D,20180227,000000,168.95,169.75,165.199,168,176831,0
+SAM.US,D,20180228,000000,168.5,169.75,162.85,163.05,220927,0
+SAM.US,D,20180301,000000,163.75,164.4,160.4,164.15,162556,0
+SAM.US,D,20180302,000000,163.6,164.6,161.25,164.55,123724,0
+SAM.US,D,20180305,000000,164,167.2,163.95,166.85,130797,0
+SAM.US,D,20180306,000000,167.35,170.45,167.35,169.9,144463,0
+SAM.US,D,20180307,000000,169.2,171.45,167.3,171,112561,0
+SAM.US,D,20180308,000000,171.65,178,171.625,177.7,212709,0
+SAM.US,D,20180309,000000,178.5,182.05,175.2,181.7,194006,0
+SAM.US,D,20180312,000000,181.75,183.3,178.25,180.65,99888,0
+SAM.US,D,20180313,000000,181.6,183.15,179.85,180,131211,0
+SAM.US,D,20180314,000000,180,182.2,179.3,181.8,105365,0
+SAM.US,D,20180315,000000,181.95,182.25,178.35,179,113021,0
+SAM.US,D,20180316,000000,179,181.9,178.7,180.5,137341,0
+SAM.US,D,20180319,000000,180.35,181.25,178.45,178.75,123874,0
+SAM.US,D,20180320,000000,179.4,183.95,179.4,183.45,200003,0
+SAM.US,D,20180321,000000,183.75,187.55,182.25,185.15,140560,0
+SAM.US,D,20180322,000000,184.55,187.35,182.5,182.85,115369,0
+SAM.US,D,20180323,000000,183.05,188.9,183.05,186.8,196026,0
+SAM.US,D,20180326,000000,187.9,190.45,185.55,186.55,163661,0
+SAM.US,D,20180327,000000,187.5,189.2,186,187,117869,0
+SAM.US,D,20180328,000000,187,190,185.778,189.25,118457,0
+SAM.US,D,20180329,000000,190.75,192.85,188.9,189.05,154110,0
+SAM.US,D,20180402,000000,188.45,189.7,185.95,187.45,141508,0
+SAM.US,D,20180403,000000,188.5,195.85,188.475,194.35,168450,0
+SAM.US,D,20180404,000000,196.95,208.75,195.65,204.5,390402,0
+SAM.US,D,20180405,000000,205.65,205.65,201.7,202.35,146781,0
+SAM.US,D,20180406,000000,202.45,203.917,198.75,203.15,110777,0
+SAM.US,D,20180409,000000,204.3,204.95,202.32,203.25,113724,0
+SAM.US,D,20180410,000000,205,212.4,204.425,211.45,226637,0
+SAM.US,D,20180411,000000,210.5,216.95,210.05,216.75,166424,0
+SAM.US,D,20180412,000000,217.9,219.225,215.005,215.15,123118,0
+SAM.US,D,20180413,000000,215.7,216,212.05,212.65,109568,0
+SAM.US,D,20180416,000000,220,220.8,214.25,219.55,195750,0
+SAM.US,D,20180417,000000,221.55,223.5,220.8,222.05,105813,0
+SAM.US,D,20180418,000000,222.55,226,222.05,225,134438,0
+SAM.US,D,20180419,000000,226,227.75,220.65,224.05,167660,0
+SAM.US,D,20180420,000000,223.2,224.1,219.85,220.5,162785,0
+SAM.US,D,20180423,000000,220.85,222.15,218.25,220.8,106298,0
+SAM.US,D,20180424,000000,222.8,222.8,216.2,218.2,111796,0
+SAM.US,D,20180425,000000,218.95,218.95,215.05,217.05,300713,0
+SAM.US,D,20180426,000000,226.5,237,215.4,216.55,483375,0
+SAM.US,D,20180427,000000,217.8,230.05,217.75,229.3,197460,0
+SAM.US,D,20180430,000000,228.5,228.5,222.25,224.15,181779,0
+SAM.US,D,20180501,000000,224.15,225.75,221.2,225,126146,0
+SAM.US,D,20180502,000000,223.25,228.3,221.05,227.8,196602,0
+SAM.US,D,20180503,000000,227.15,231.5,226.55,227.3,107179,0
+SAM.US,D,20180504,000000,226.65,230.75,225.5,227.05,91457,0
+SAM.US,D,20180507,000000,227.25,229.4,225.5,226.1,92552,0
+SAM.US,D,20180508,000000,226.55,233.45,226.55,231.15,132825,0
+SAM.US,D,20180509,000000,230.9,231.8,228.1,230.35,123068,0
+SAM.US,D,20180510,000000,230.25,234.45,230.05,232.95,94908,0
+SAM.US,D,20180511,000000,231.8,234.8,228.45,232.3,67240,0
+SAM.US,D,20180514,000000,232.45,233.7,231.45,232.45,55176,0
+SAM.US,D,20180515,000000,231.7,239.35,230.9,237.25,146440,0
+SAM.US,D,20180516,000000,237.35,240,237.35,238.9,78316,0
+SAM.US,D,20180517,000000,238.45,241.5,236.9,240.85,106972,0
+SAM.US,D,20180518,000000,241.65,243.5,239.75,242.45,96707,0
+SAM.US,D,20180521,000000,243.2,246.75,243.15,244.1,112149,0
+SAM.US,D,20180522,000000,245.3,245.85,239.05,239.35,64362,0
+SAM.US,D,20180523,000000,240.1,243.8,239.55,240.85,110145,0
+SAM.US,D,20180524,000000,241.25,242.1,240.2,241.55,69257,0
+SAM.US,D,20180525,000000,241,243.25,238.95,240.05,91228,0
+SAM.US,D,20180529,000000,238.75,249.65,238.75,248.75,123847,0
+SAM.US,D,20180530,000000,250,257.9,248.55,256,154551,0
+SAM.US,D,20180531,000000,255.75,255.9,252.2,253.85,103162,0
+SAM.US,D,20180601,000000,254.9,256,251.9,255,97940,0
+SAM.US,D,20180604,000000,257,260.3,255.45,260.15,100584,0
+SAM.US,D,20180605,000000,261,263.35,258.5,261.05,124345,0
+SAM.US,D,20180606,000000,261.5,261.75,258.85,259.85,128084,0
+SAM.US,D,20180607,000000,259.5,260.345,251.15,251.75,152801,0
+SAM.US,D,20180608,000000,252.5,263.05,252.5,259.15,139109,0
+SAM.US,D,20180611,000000,259,264.35,259,263.95,116261,0
+SAM.US,D,20180612,000000,264.2,274.7,264.2,273.8,198759,0
+SAM.US,D,20180613,000000,276,283.15,271.635,279.5,226728,0
+SAM.US,D,20180614,000000,279.5,286.4,278,285.75,163637,0
+SAM.US,D,20180615,000000,281.95,291.85,281,291.05,194619,0
+SAM.US,D,20180618,000000,291.6,292.7,284.6,287.4,218215,0
+SAM.US,D,20180619,000000,285.7,289,280.9,282.85,194583,0
+SAM.US,D,20180620,000000,283.8,289.95,282,287.8,215635,0
+SAM.US,D,20180621,000000,289.85,294.95,285.65,293.75,169008,0
+SAM.US,D,20180622,000000,295,302.75,294.7,300.9,216401,0
+SAM.US,D,20180625,000000,300.9,305.6,300.6,302.1,118053,0
+SAM.US,D,20180626,000000,300.95,307,300.95,302.55,136996,0
+SAM.US,D,20180627,000000,303.15,304.7,289.35,291.45,221569,0
+SAM.US,D,20180628,000000,291.75,300.45,290.155,299.3,165907,0
+SAM.US,D,20180629,000000,298.95,302.65,292.75,299.7,147200,0
+SAM.US,D,20180702,000000,299.8,304.107,297.3,302.35,124568,0
+SAM.US,D,20180703,000000,303,303.817,297.6,301.3,103863,0
+SAM.US,D,20180705,000000,303.75,306.55,296.05,304.95,135467,0
+SAM.US,D,20180706,000000,305,306.4,301.75,302.65,96781,0
+SAM.US,D,20180709,000000,306.05,307.45,301.95,307.4,71623,0
+SAM.US,D,20180710,000000,307.5,311.45,300,305.65,179918,0
+SAM.US,D,20180711,000000,306,311.25,304.425,306,91404,0
+SAM.US,D,20180712,000000,307.25,315.25,307.25,313.2,136849,0
+SAM.US,D,20180713,000000,313.9,327.85,313.9,326.2,188196,0
+SAM.US,D,20180716,000000,326.3,329.6,318.7,320.1,160857,0
+SAM.US,D,20180717,000000,319.85,326.4,319.35,320.5,75768,0
+SAM.US,D,20180718,000000,320.65,320.65,311.45,314.5,150054,0
+SAM.US,D,20180719,000000,313.8,319.5,311.1,318.2,129382,0
+SAM.US,D,20180720,000000,319.7,324.95,319.7,323.9,134219,0
+SAM.US,D,20180723,000000,323.6,327.85,320,327.15,106667,0
+SAM.US,D,20180724,000000,327.5,329,321.15,322.9,91259,0
+SAM.US,D,20180725,000000,314.5,329.95,312.247,327.1,178627,0
+SAM.US,D,20180726,000000,325.25,327.987,308.2,311.7,228111,0
+SAM.US,D,20180727,000000,264.1,280.25,263.5,277.55,800617,0
+SAM.US,D,20180730,000000,277.2,278.4,268.4,274.85,267822,0
+SAM.US,D,20180731,000000,274.8,276.675,269.85,274.95,221298,0
+SAM.US,D,20180801,000000,274.7,280.25,268.05,268.6,149370,0
+SAM.US,D,20180802,000000,266.9,270.45,264.7,265.25,156088,0
+SAM.US,D,20180803,000000,264.4,276.15,264,275.6,143343,0
+SAM.US,D,20180806,000000,274.05,276,270.651,270.9,66147,0
+SAM.US,D,20180807,000000,272.05,272.1,267.8,268.4,98524,0
+SAM.US,D,20180808,000000,266.95,272.55,266.3,270.9,77666,0
+SAM.US,D,20180809,000000,269.75,279.5,266.15,277.85,81002,0
+SAM.US,D,20180810,000000,276.55,282.65,275.85,278.5,69523,0
+SAM.US,D,20180813,000000,280.05,283.05,276.25,280.25,64217,0
+SAM.US,D,20180814,000000,284.55,293,283.5,291.3,81246,0
+SAM.US,D,20180815,000000,289.2,289.2,278.3,285.55,77478,0
+SAM.US,D,20180816,000000,287.1,289.154,284.4,286.05,46829,0
+SAM.US,D,20180817,000000,284.7,292.2,283.25,291.1,71753,0
+SAM.US,D,20180820,000000,291,297.15,290,295,93286,0
+SAM.US,D,20180821,000000,296.25,300.45,294.425,296.55,86660,0
+SAM.US,D,20180822,000000,294.8,300.438,294.2,299.35,68889,0
+SAM.US,D,20180823,000000,299.5,313.8,299.5,307.7,115937,0
+SAM.US,D,20180824,000000,308.1,318.9,307.75,312.45,82943,0
+SAM.US,D,20180827,000000,316,316,302,306.35,155155,0
+SAM.US,D,20180828,000000,307.05,308.1,292.9,296.3,211807,0
+SAM.US,D,20180829,000000,296.35,302.75,294,298.8,145537,0
+SAM.US,D,20180830,000000,297.3,305.95,295,298.85,117401,0
+SAM.US,D,20180831,000000,298.65,304.95,297.5,303.15,66325,0
+SAM.US,D,20180904,000000,302.65,305.45,297.05,302.75,134281,0
+SAM.US,D,20180905,000000,302.2,306,296.566,301.1,173286,0
+SAM.US,D,20180906,000000,302,311.5,296.75,310.45,102611,0
+SAM.US,D,20180907,000000,308.7,317.4,302.5,311.65,134597,0
+SAM.US,D,20180910,000000,312.4,319.6,311.5,313.7,91206,0
+SAM.US,D,20180911,000000,314.25,322.2,312.75,319.45,132192,0
+SAM.US,D,20180912,000000,319.35,324.25,316.8,323.1,83612,0
+SAM.US,D,20180913,000000,322.45,324,312.75,313.55,115570,0
+SAM.US,D,20180914,000000,315,320.3,310,319.2,120793,0
+SAM.US,D,20180917,000000,320,320.175,311.205,317.45,73502,0
+SAM.US,D,20180918,000000,316.55,317.75,311.1,315.8,167735,0
+SAM.US,D,20180919,000000,314.45,314.55,290.95,291.7,219582,0
+SAM.US,D,20180920,000000,293.2,297.15,285.5,294.95,165430,0
+SAM.US,D,20180921,000000,295.95,300.9,295.4,297.7,146009,0
+SAM.US,D,20180924,000000,296.95,298.35,288.65,296.85,110206,0
+SAM.US,D,20180925,000000,297.3,301.9,293,296.3,153585,0
+SAM.US,D,20180926,000000,296.95,300.65,295.25,297.7,111405,0
+SAM.US,D,20180927,000000,296.3,303.25,293.6,297.2,95505,0
+SAM.US,D,20180928,000000,297.35,297.6,286.4,287.5,116794,0
+SAM.US,D,20181001,000000,289.84,291.54,287.61,288.55,108908,0
+SAM.US,D,20181002,000000,286.3,289.645,276.175,277.13,131781,0
+SAM.US,D,20181003,000000,278.96,281.11,276.47,278.35,96147,0
+SAM.US,D,20181004,000000,278.93,283.78,276.45,283.67,115673,0
+SAM.US,D,20181005,000000,283.35,288.25,280.417,283.06,88444,0
+SAM.US,D,20181008,000000,284.13,290,283.62,289.22,56638,0
+SAM.US,D,20181009,000000,288.28,291.093,279.71,280.59,99700,0
+SAM.US,D,20181010,000000,280.59,281.49,269.62,270.76,159309,0
+SAM.US,D,20181011,000000,269.56,274.21,266.406,267,102251,0
+SAM.US,D,20181012,000000,270.35,274.99,263.45,265.79,148315,0
+SAM.US,D,20181015,000000,265.75,272.25,262.7,264.69,142884,0
+SAM.US,D,20181016,000000,263.18,276.09,260.01,271.35,180635,0
+SAM.US,D,20181017,000000,270.63,272.87,262.485,270.11,133190,0
+SAM.US,D,20181018,000000,269.95,271.735,260.19,261.7,151355,0
+SAM.US,D,20181019,000000,261.32,270.63,260.53,265.94,132829,0
+SAM.US,D,20181022,000000,266.67,283.34,266,280.23,234762,0
+SAM.US,D,20181023,000000,277.19,285.94,271.16,280.42,230010,0
+SAM.US,D,20181024,000000,280.32,288.19,277.72,279.3,190132,0
+SAM.US,D,20181025,000000,280.42,282.195,268,270.13,247608,0
+SAM.US,D,20181026,000000,282.1,288,263.108,278.41,289695,0
+SAM.US,D,20181029,000000,281.39,294.95,281.39,293.79,221089,0
+SAM.US,D,20181030,000000,294.53,318.25,292.97,317.6,368285,0
+SAM.US,D,20181031,000000,320.32,324.925,306.45,307.29,220538,0
+SAM.US,D,20181101,000000,309.02,311.405,292.9,296.83,173476,0
+SAM.US,D,20181102,000000,298.9,306,285.35,290.4,217930,0
+SAM.US,D,20181105,000000,290.54,305.595,290.45,303.93,169697,0
+SAM.US,D,20181106,000000,302.91,309.655,297.83,301.28,226170,0
+SAM.US,D,20181107,000000,303.67,307.32,296.07,306.51,74214,0
+SAM.US,D,20181108,000000,306.21,310.338,301,306.03,94799,0
+SAM.US,D,20181109,000000,308.25,320,303.1,315.37,162443,0
+SAM.US,D,20181112,000000,314.6,319.43,307.96,308.28,105264,0
+SAM.US,D,20181113,000000,308.86,312,304.73,308.75,128602,0
+SAM.US,D,20181114,000000,310.54,316.37,307.65,313.67,102831,0
+SAM.US,D,20181115,000000,313.82,315.11,302.84,307.7,134059,0
+SAM.US,D,20181116,000000,304.94,309.9,303.68,307.79,78138,0
+SAM.US,D,20181119,000000,307.96,311.03,303.12,307.45,113558,0
+SAM.US,D,20181120,000000,303.29,307.39,291.04,291.35,95501,0
+SAM.US,D,20181121,000000,292.44,298.41,290.75,295.93,80877,0
+SAM.US,D,20181123,000000,294.38,295.91,280.25,282.6,57870,0
+SAM.US,D,20181126,000000,285.23,285.23,276.668,280.93,95334,0
+SAM.US,D,20181127,000000,281.3,289.545,279.64,286.4,86006,0
+SAM.US,D,20181128,000000,285.17,290.97,284.84,288.71,72453,0
+SAM.US,D,20181129,000000,289.42,291.58,279.996,282.29,103025,0
+SAM.US,D,20181130,000000,281,283.72,271.65,274.54,175958,0
+SAM.US,D,20181203,000000,275,282.27,267.51,282.24,185147,0
+SAM.US,D,20181204,000000,279.96,280,269.04,273.36,125556,0
+SAM.US,D,20181206,000000,270.21,275,266.59,273.19,143879,0
+SAM.US,D,20181207,000000,273.02,273.19,264.46,265.9,100380,0
+SAM.US,D,20181210,000000,267.16,270.88,262.32,269.44,91958,0
+SAM.US,D,20181211,000000,272,275,266.01,268.97,71032,0
+SAM.US,D,20181212,000000,271.4,275.92,269,273.92,110307,0
+SAM.US,D,20181213,000000,268.16,270.975,259.21,269,192701,0
+SAM.US,D,20181214,000000,267.18,275.72,266.8,269.03,110686,0
+SAM.US,D,20181217,000000,267.88,268.87,262.1,264.72,109697,0
+SAM.US,D,20181218,000000,270.2,270.2,257.47,259.88,171171,0
+SAM.US,D,20181219,000000,260.42,261.2,249.3,252.25,93208,0
+SAM.US,D,20181220,000000,251.15,254.22,247.19,251.46,98065,0
+SAM.US,D,20181221,000000,251.73,259.99,246.72,246.98,198097,0
+SAM.US,D,20181224,000000,246,246.095,240.2,240.32,43764,0
+SAM.US,D,20181226,000000,242.17,249.29,240.21,249.26,110066,0
+SAM.US,D,20181227,000000,246.33,248.39,237.53,246.54,121789,0
+SAM.US,D,20181228,000000,247.87,250.155,238.21,238.82,98919,0
+SAM.US,D,20181231,000000,240.1,249.42,235.58,240.84,172171,0
+SAM.US,D,20190102,000000,237.56,237.56,231.57,235.03,198436,0
+SAM.US,D,20190103,000000,232.94,237.69,232.13,234.74,116951,0
+SAM.US,D,20190104,000000,232.02,246.32,230.925,245.88,175786,0
+SAM.US,D,20190107,000000,245.02,249.66,236.38,244.51,180525,0
+SAM.US,D,20190108,000000,245.68,245.71,236.57,239.14,163154,0
+SAM.US,D,20190109,000000,233.37,238.97,231.89,233.45,245365,0
+SAM.US,D,20190110,000000,231.86,240.41,231.86,238.03,114342,0
+SAM.US,D,20190111,000000,237.06,241.32,236.61,239.7,85085,0
+SAM.US,D,20190114,000000,238.51,242.15,237.84,238.52,105565,0
+SAM.US,D,20190115,000000,238.45,240.8,237.39,238.23,85065,0
+SAM.US,D,20190116,000000,237.95,238.57,234.47,234.56,126015,0
+SAM.US,D,20190117,000000,234.06,236.46,232.16,236.11,189881,0
+SAM.US,D,20190118,000000,235.72,245.84,235.72,240.9,83174,0
+SAM.US,D,20190122,000000,240.06,244.96,239.37,242.21,135461,0
+SAM.US,D,20190123,000000,242.45,249.89,240.604,248.96,116136,0
+SAM.US,D,20190124,000000,248.55,253.57,241.73,243.12,65167,0
+SAM.US,D,20190125,000000,244.36,249.515,244.03,248.87,84853,0
+SAM.US,D,20190128,000000,247.37,251.99,245.34,246.85,108570,0
+SAM.US,D,20190129,000000,246.85,249.67,242.33,244.83,109324,0
+SAM.US,D,20190130,000000,245.96,246.16,241.72,244.18,98681,0
+SAM.US,D,20190131,000000,244.42,249.7,243.82,249.16,113555,0
+SAM.US,D,20190201,000000,250.65,250.65,245.35,245.92,71714,0
+SAM.US,D,20190204,000000,246.19,249.61,242.47,244.28,70724,0
+SAM.US,D,20190205,000000,246.5,255.77,246.5,254.67,142404,0
+SAM.US,D,20190206,000000,253.68,254.67,247.88,251.9,90614,0
+SAM.US,D,20190207,000000,251.18,262.56,249.62,260.25,161944,0
+SAM.US,D,20190208,000000,259.47,264.56,257.53,264.08,153455,0
+SAM.US,D,20190211,000000,264.48,265.51,257.33,261.65,131878,0
+SAM.US,D,20190212,000000,262.68,268.66,257.7,268.42,127449,0
+SAM.US,D,20190213,000000,269.64,271.43,266.21,269.32,145753,0
+SAM.US,D,20190214,000000,267.14,273.08,267.14,270.52,105870,0
+SAM.US,D,20190215,000000,272.93,273.38,269.23,271.35,89710,0
+SAM.US,D,20190219,000000,270.43,272.19,266.4,268.93,129824,0
+SAM.US,D,20190220,000000,269.42,274.53,266.04,268.3,200606,0
+SAM.US,D,20190221,000000,280.52,308.83,276,306.75,438912,0
+SAM.US,D,20190222,000000,300.66,311.36,296.61,308.7,164006,0
+SAM.US,D,20190225,000000,307.69,307.7,301.95,304.42,136990,0
+SAM.US,D,20190226,000000,303.17,308.66,303.17,306.35,157706,0
+SAM.US,D,20190227,000000,307.96,307.96,304.155,305.67,110036,0
+SAM.US,D,20190228,000000,306.07,313.9,305.92,312.56,169822,0
+SAM.US,D,20190301,000000,314.7,315,304.75,304.88,139769,0
+SAM.US,D,20190304,000000,306,307.15,297.905,306.96,149914,0
+SAM.US,D,20190305,000000,306.4,310.4,303.29,309.55,100771,0
+SAM.US,D,20190306,000000,310.39,314.67,309.49,311.74,131331,0
+SAM.US,D,20190307,000000,312.11,316.22,311.48,312.4,117367,0
+SAM.US,D,20190308,000000,311.76,315.763,308.58,314.08,100518,0
+SAM.US,D,20190311,000000,315.45,320.14,314.1,319.09,138883,0
+SAM.US,D,20190312,000000,318.63,318.63,311.442,313.83,90302,0
+SAM.US,D,20190313,000000,314.54,318.5,311.65,315.94,125124,0
+SAM.US,D,20190314,000000,315.88,317.17,306.22,307.66,120474,0
+SAM.US,D,20190315,000000,308.57,314.75,306.395,306.62,164067,0
+SAM.US,D,20190318,000000,304.96,314.011,304.96,312.6,178597,0
+SAM.US,D,20190319,000000,314.38,314.38,299.37,302.36,166284,0
+SAM.US,D,20190320,000000,301.02,303.78,295.21,298.42,127666,0
+SAM.US,D,20190321,000000,296.3,303.26,296.3,297.16,90500,0
+SAM.US,D,20190322,000000,295,296.725,285.86,286.04,116565,0
+SAM.US,D,20190325,000000,285.88,290.64,285.88,286.51,85759,0
+SAM.US,D,20190326,000000,287.33,294.681,284.89,292.57,115229,0
+SAM.US,D,20190327,000000,291.43,293.03,283.62,290.92,96662,0
+SAM.US,D,20190328,000000,292.59,293.59,287.085,290.95,70618,0
+SAM.US,D,20190329,000000,292.79,298,290.647,294.73,108563,0
+SAM.US,D,20190401,000000,296,296,288.45,290.03,97268,0
+SAM.US,D,20190402,000000,290.13,291.89,284.47,285.61,181509,0
+SAM.US,D,20190403,000000,284.7,289.3,277.68,279.7,163663,0
+SAM.US,D,20190404,000000,280.47,286.62,280.342,284,138883,0
+SAM.US,D,20190405,000000,270.5,274.49,260.63,268.33,455589,0
+SAM.US,D,20190408,000000,268.1,268.1,261.5,267.81,189359,0
+SAM.US,D,20190409,000000,266.67,270.34,266,269.34,112331,0
+SAM.US,D,20190410,000000,269.39,274.03,267.83,268.05,119115,0
+SAM.US,D,20190411,000000,268.19,271.071,263.98,266.59,161081,0
+SAM.US,D,20190412,000000,267.77,268.88,260.19,261.27,139003,0
+SAM.US,D,20190415,000000,261,264.65,258.34,264.21,195048,0
+SAM.US,D,20190416,000000,264.94,270.56,264.26,268.4,179768,0
+SAM.US,D,20190417,000000,268.6,270.11,264.99,265.82,170393,0
+SAM.US,D,20190418,000000,265.82,270.26,263.36,266.97,132145,0
+SAM.US,D,20190422,000000,266.08,273.52,265.9,271.34,175072,0
+SAM.US,D,20190423,000000,270.31,281.055,270.31,277.73,238962,0
+SAM.US,D,20190424,000000,280.12,286.6,276.1,276.43,260388,0
+SAM.US,D,20190425,000000,300,304.68,284.34,300,430523,0
+SAM.US,D,20190426,000000,300.09,305.81,297.36,304.56,163533,0
+SAM.US,D,20190429,000000,304.6,308.03,302.14,304.09,174446,0
+SAM.US,D,20190430,000000,303.46,310.37,302.55,310.01,143833,0
+SAM.US,D,20190501,000000,309.82,310,301.58,304.75,171021,0
+SAM.US,D,20190502,000000,303.55,318.1,302.49,317.87,211183,0
+SAM.US,D,20190503,000000,319.85,338.7,319.85,328.86,289213,0
+SAM.US,D,20190506,000000,324.99,337.58,324.642,328.36,236232,0
+SAM.US,D,20190507,000000,328,328,320.22,327.9,151323,0
+SAM.US,D,20190508,000000,327.28,337.76,323.4,334.99,190549,0
+SAM.US,D,20190509,000000,332.535,337.68,328.09,332.94,174462,0
+SAM.US,D,20190510,000000,337,350.6,337,347.83,259614,0
+SAM.US,D,20190513,000000,342.87,347.77,340.986,344.38,375496,0
+SAM.US,D,20190514,000000,344.87,350,342.332,347.76,185433,0
+SAM.US,D,20190515,000000,345.1,353.02,341.51,343.86,160155,0
+SAM.US,D,20190516,000000,344.56,348.263,340.85,343.56,217076,0
+SAM.US,D,20190517,000000,341.12,345.99,340.34,341.69,124347,0
+SAM.US,D,20190520,000000,340.23,349.99,340,347.6,134924,0
+SAM.US,D,20190521,000000,349.4,349.4,341.48,346.56,92337,0
+SAM.US,D,20190522,000000,345.63,346.87,341.31,342.61,129833,0
+SAM.US,D,20190523,000000,340.88,345.5,335.36,336.94,154261,0
+SAM.US,D,20190524,000000,338.02,338.02,330.23,335.43,92538,0
+SAM.US,D,20190528,000000,335.6,338.595,331.72,335.8,120732,0
+SAM.US,D,20190529,000000,333.65,333.65,318.41,320.53,108197,0
+SAM.US,D,20190530,000000,321.06,322.7,312.54,317.73,110270,0
+SAM.US,D,20190531,000000,314.35,317.74,310.73,314.3,134574,0
+SAM.US,D,20190603,000000,313.94,315.82,306,315.65,113740,0
+SAM.US,D,20190604,000000,316.1,317.07,303.56,305.76,183953,0
+SAM.US,D,20190605,000000,306.86,312.71,305.7,309.88,120737,0
+SAM.US,D,20190606,000000,309.92,321.28,307.8,319.69,137343,0
+SAM.US,D,20190607,000000,322,328.13,319.94,320.4,82500,0
+SAM.US,D,20190610,000000,319.84,322.38,313.95,317.96,82885,0
+SAM.US,D,20190611,000000,319.39,335.938,317.48,333.56,256308,0
+SAM.US,D,20190612,000000,335.12,339.79,334.72,338.21,97398,0
+SAM.US,D,20190613,000000,339.16,342.4,337.3,341.85,85767,0
+SAM.US,D,20190614,000000,340.14,345,332.75,339.01,74144,0
+SAM.US,D,20190617,000000,338.11,340.205,331.97,337.56,91892,0
+SAM.US,D,20190618,000000,338.78,344.71,336.59,338.39,274453,0
+SAM.US,D,20190619,000000,338.6,343.86,332.71,338.34,121688,0
+SAM.US,D,20190620,000000,340.41,347.49,337.16,342.75,108869,0
+SAM.US,D,20190621,000000,340.98,346.81,338.64,346.34,131449,0
+SAM.US,D,20190624,000000,344.41,353.645,344.41,349.25,184641,0
+SAM.US,D,20190625,000000,350.68,366.53,350.68,361.19,322049,0
+SAM.US,D,20190626,000000,362,366.75,356.02,358.27,156222,0
+SAM.US,D,20190627,000000,358.37,365.95,358.37,365.53,111824,0
+SAM.US,D,20190628,000000,369.08,379.35,368.5,377.76,258784,0
+SAM.US,D,20190701,000000,380.9,386.485,375.7,380.3,200568,0
+SAM.US,D,20190702,000000,380.76,384.53,373.82,379.63,119147,0
+SAM.US,D,20190703,000000,382.34,392.5,378.986,383.38,93652,0
+SAM.US,D,20190705,000000,381.9,388.6,381.27,386.51,78003,0
+SAM.US,D,20190708,000000,386.27,390.168,386.27,388.23,98611,0
+SAM.US,D,20190709,000000,387.56,389.97,380.1,381.94,244977,0
+SAM.US,D,20190710,000000,381.05,389.905,381.05,384.73,178271,0
+SAM.US,D,20190711,000000,387.61,388.82,381.87,382.91,148397,0
+SAM.US,D,20190712,000000,389.5,400.1,383.78,396.83,201731,0
+SAM.US,D,20190715,000000,400.17,401.05,385.145,386.92,148039,0
+SAM.US,D,20190716,000000,386.48,395.15,385,391.03,151065,0
+SAM.US,D,20190717,000000,391.39,395.5,390.02,390.47,122242,0
+SAM.US,D,20190718,000000,390.75,394.72,389.01,389.44,108928,0
+SAM.US,D,20190719,000000,390.05,395.52,387.23,387.58,110930,0
+SAM.US,D,20190722,000000,389.28,398.05,383.44,393.85,187988,0
+SAM.US,D,20190723,000000,394.7,398.77,382.96,385.8,164333,0
+SAM.US,D,20190724,000000,385.53,392.175,379.53,385.64,141772,0
+SAM.US,D,20190725,000000,385.71,392.45,380.02,386.36,159769,0
+SAM.US,D,20190726,000000,391.77,403.01,390,398.5,544762,0
+SAM.US,D,20190729,000000,398.5,400.815,385.02,391.11,346608,0
+SAM.US,D,20190730,000000,389.34,394.395,380.62,386.69,215196,0
+SAM.US,D,20190731,000000,387.46,398.23,384.342,392.32,207736,0
+SAM.US,D,20190801,000000,391,397.94,382.55,383.04,201711,0
+SAM.US,D,20190802,000000,383.04,391.93,382.375,383.79,202453,0
+SAM.US,D,20190805,000000,380.5,388.21,372.5,373.23,241941,0
+SAM.US,D,20190806,000000,376.05,390.18,375.28,389.06,161655,0
+SAM.US,D,20190807,000000,391.9,399.025,387.035,394.51,211355,0
+SAM.US,D,20190808,000000,398.73,407.16,388.48,406.88,176589,0
+SAM.US,D,20190809,000000,406.75,411.59,401.725,402.96,238180,0
+SAM.US,D,20190812,000000,400.782,403.09,392.56,402.54,154722,0
+SAM.US,D,20190813,000000,401.97,411.42,400.32,409.7,154735,0
+SAM.US,D,20190814,000000,405.21,409.033,396.545,397.81,242378,0
+SAM.US,D,20190815,000000,401.71,410,396.2,408.55,177187,0
+SAM.US,D,20190816,000000,411.59,423.905,411.21,421.96,138685,0
+SAM.US,D,20190819,000000,422.7,431.3,417.32,422.71,190705,0
+SAM.US,D,20190820,000000,421.97,436.15,418.26,431.98,184971,0
+SAM.US,D,20190821,000000,435.01,440.48,431.87,439.6,140167,0
+SAM.US,D,20190822,000000,440.37,442.5,434.78,437.44,137037,0
+SAM.US,D,20190823,000000,435.9,437.45,426.13,429.41,139096,0
+SAM.US,D,20190826,000000,430.29,435.99,426.83,435.01,203484,0
+SAM.US,D,20190827,000000,437.82,444.645,432.14,441.26,183782,0
+SAM.US,D,20190828,000000,438.87,439.215,431.61,438.05,179152,0
+SAM.US,D,20190829,000000,441.19,443.25,433.68,436.32,158850,0
+SAM.US,D,20190830,000000,437.48,439.28,432.49,438.42,227924,0
+SAM.US,D,20190903,000000,424.74,424.94,401.49,411.1,472574,0
+SAM.US,D,20190904,000000,413.17,418.58,403.23,405.78,185621,0
+SAM.US,D,20190905,000000,405.7,411.65,398.685,410.3,224090,0
+SAM.US,D,20190906,000000,410.55,419.46,402.025,403.56,193558,0
+SAM.US,D,20190909,000000,403.2,405.8,393.62,399.88,154748,0
+SAM.US,D,20190910,000000,397.11,397.575,378.85,379,368441,0
+SAM.US,D,20190911,000000,377.65,392.83,376.41,390.48,226332,0
+SAM.US,D,20190912,000000,391.25,397.87,382.16,392.54,201412,0
+SAM.US,D,20190913,000000,390.35,391.527,382.025,389.36,208179,0
+SAM.US,D,20190916,000000,390,392.07,384.22,388.07,185572,0
+SAM.US,D,20190917,000000,385.9,385.9,348.762,352,554730,0
+SAM.US,D,20190918,000000,352.03,362.979,347.86,358.05,302142,0
+SAM.US,D,20190919,000000,355.7,360.99,348.3,351.47,225688,0
+SAM.US,D,20190920,000000,352.2,356,344.86,345.48,304991,0
+SAM.US,D,20190923,000000,350.48,360.18,349.64,355.05,260780,0
+SAM.US,D,20190924,000000,355.25,355.68,336.06,340.02,175741,0
+SAM.US,D,20190925,000000,341,349.5,339.3,349,209897,0
+SAM.US,D,20190926,000000,361,367.2,357.89,363.93,228762,0
+SAM.US,D,20190927,000000,365.54,365.54,348.76,352.18,167947,0
+SAM.US,D,20190930,000000,353.51,366.31,352.19,364.08,230648,0
+SAM.US,D,20191001,000000,362.69,373.36,359.63,370.03,181990,0
+SAM.US,D,20191002,000000,369.27,371.08,362.01,368.36,161335,0
+SAM.US,D,20191003,000000,366,372.89,361.875,371.11,147659,0
+SAM.US,D,20191004,000000,375,386.97,373,385.84,168518,0
+SAM.US,D,20191007,000000,383.9,385.66,373.42,374.89,141692,0
+SAM.US,D,20191008,000000,372.6,377.48,366.74,371.51,123352,0
+SAM.US,D,20191009,000000,375.48,384.935,375,382.38,96510,0
+SAM.US,D,20191010,000000,381.14,384.95,378.59,382.13,65222,0
+SAM.US,D,20191011,000000,400,405,391.94,397.03,234123,0
+SAM.US,D,20191014,000000,399.19,400.865,389.09,390.16,172403,0
+SAM.US,D,20191015,000000,390.79,393.51,386.56,387.73,203979,0
+SAM.US,D,20191016,000000,387.44,388.1,379.15,383.5,181282,0
+SAM.US,D,20191017,000000,395.94,404.4,393.95,402.34,251574,0
+SAM.US,D,20191018,000000,400,401.29,390.9,393.56,168315,0
+SAM.US,D,20191021,000000,394.56,398.48,392.2,396,203022,0
+SAM.US,D,20191022,000000,397.2,402.53,392.246,401.18,379614,0
+SAM.US,D,20191023,000000,398.27,399.94,372.215,373.39,217311,0
+SAM.US,D,20191024,000000,375.36,382.485,375.36,381.25,130649,0
+SAM.US,D,20191025,000000,376.25,381.24,367.32,375.56,206658,0
+SAM.US,D,20191028,000000,377.644,383.72,370.6,375.05,199475,0
+SAM.US,D,20191029,000000,374.64,386.5,371.51,373.48,228246,0
+SAM.US,D,20191030,000000,380.33,382.865,356,371.47,522384,0
+SAM.US,D,20191031,000000,370,377.97,361.95,374.46,191563,0
+SAM.US,D,20191101,000000,375.78,385.59,373.43,384.01,156845,0
+SAM.US,D,20191104,000000,384.92,385.004,352.56,352.97,323889,0
+SAM.US,D,20191105,000000,354.32,358.12,345.26,348.49,223330,0
+SAM.US,D,20191106,000000,349.13,360.48,348.4,356.99,154230,0
+SAM.US,D,20191107,000000,358.17,360.7,352.48,356.02,124831,0
+SAM.US,D,20191108,000000,354.25,365.335,354.25,361.97,115174,0
+SAM.US,D,20191111,000000,360.39,360.39,352.575,358.05,130834,0
+SAM.US,D,20191112,000000,357.86,371,357.258,370.1,119889,0
+SAM.US,D,20191113,000000,369.68,371.08,363.57,366.66,93356,0
+SAM.US,D,20191114,000000,366.98,369.2,360.58,362.92,69029,0
+SAM.US,D,20191115,000000,364.33,367.15,360.23,366.38,93877,0
+SAM.US,D,20191118,000000,365.86,371.92,365.2,367.34,65132,0
+SAM.US,D,20191119,000000,368.74,377.78,368.1,377.46,71560,0
+SAM.US,D,20191120,000000,374.52,384.705,374.08,381.4,95635,0
+SAM.US,D,20191121,000000,381.3,385.91,373.18,384.73,82551,0
+SAM.US,D,20191122,000000,385.35,385.35,375.71,378.39,66994,0
+SAM.US,D,20191125,000000,378.45,386.935,378.34,381.79,141046,0
+SAM.US,D,20191126,000000,381.79,389.75,381.65,389.14,76439,0
+SAM.US,D,20191127,000000,390.39,391.822,387,390.61,69225,0
+SAM.US,D,20191129,000000,389.61,390.315,382.18,384.32,54776,0
+SAM.US,D,20191202,000000,386.78,386.78,371.3,373.12,137585,0
+SAM.US,D,20191203,000000,378.12,386.975,374.28,383.91,189986,0
+SAM.US,D,20191204,000000,385,389.59,383.535,389.23,87192,0
+SAM.US,D,20191205,000000,389.7,389.7,376.8,382.82,80124,0
+SAM.US,D,20191206,000000,382.79,387.1,378.92,381.06,83431,0
+SAM.US,D,20191209,000000,378.74,382.083,376.96,377.53,107078,0
+SAM.US,D,20191210,000000,375.79,377.649,371.12,371.96,106895,0
+SAM.US,D,20191211,000000,372.39,377.28,369,376.91,95609,0
+SAM.US,D,20191212,000000,374.79,377.45,366.27,367.69,78373,0
+SAM.US,D,20191213,000000,368.02,370.98,365.33,370,84655,0
+SAM.US,D,20191216,000000,371.5,378.46,370.01,375.83,94292,0
+SAM.US,D,20191217,000000,375,376.76,370.16,370.87,111963,0
+SAM.US,D,20191218,000000,373.54,374.019,364.65,365.98,112293,0
+SAM.US,D,20191219,000000,366.01,367.92,362.25,367.42,87265,0
+SAM.US,D,20191220,000000,367,378.18,365.29,377.69,186057,0
+SAM.US,D,20191223,000000,378.55,378.55,370.52,372.91,107027,0
+SAM.US,D,20191224,000000,373.8,378.76,373.195,377.51,32876,0
+SAM.US,D,20191226,000000,378,384.675,378,383.86,94766,0
+SAM.US,D,20191227,000000,385.26,385.26,377.86,378.75,64100,0
+SAM.US,D,20191230,000000,378.59,381.965,374.085,379.59,94135,0
+SAM.US,D,20191231,000000,378.74,380.68,375.3,377.85,71844,0
+SAM.US,D,20200102,000000,379.53,379.67,366.55,371.12,122024,0
+SAM.US,D,20200103,000000,366.12,369.81,363.37,367.7,122454,0
+SAM.US,D,20200106,000000,365.57,376.08,365.57,371.57,87691,0
+SAM.US,D,20200107,000000,369.58,376.53,369.075,373.88,178278,0
+SAM.US,D,20200108,000000,373.5,379.39,371.725,373.38,124815,0
+SAM.US,D,20200109,000000,373.57,375.95,369,369.48,104883,0
+SAM.US,D,20200110,000000,369.83,370.18,364.67,367.95,111834,0
+SAM.US,D,20200113,000000,367.96,367.96,360.6,364.01,109085,0
+SAM.US,D,20200114,000000,363.76,364.05,356.46,361.71,140362,0
+SAM.US,D,20200115,000000,363.44,376.76,362.08,376.4,177045,0
+SAM.US,D,20200116,000000,378.12,389.315,376.31,385.8,176155,0
+SAM.US,D,20200117,000000,388.9,388.92,383.01,386.6,94718,0
+SAM.US,D,20200121,000000,383.44,391.51,382.09,390.92,113333,0
+SAM.US,D,20200122,000000,392,400,391.56,398.19,186831,0
+SAM.US,D,20200123,000000,396.09,400,392.68,393.33,165319,0
+SAM.US,D,20200124,000000,395.35,397.34,380.22,381.67,96663,0
+SAM.US,D,20200127,000000,377,382.8,376.09,377.28,81499,0
+SAM.US,D,20200128,000000,378.65,386.63,378.65,382,58894,0
+SAM.US,D,20200129,000000,381.61,382.67,369.595,373.25,78316,0
+SAM.US,D,20200130,000000,373.25,377.881,359.02,362.43,122220,0
+SAM.US,D,20200131,000000,361.48,364,354.43,356.38,104331,0
+SAM.US,D,20200203,000000,358.81,361.36,348.644,349.7,176865,0
+SAM.US,D,20200204,000000,353.65,377.11,351.95,376.17,181702,0
+SAM.US,D,20200205,000000,378.5,380,368.75,371.25,96720,0
+SAM.US,D,20200206,000000,373.5,376.16,365.97,366.96,85996,0
+SAM.US,D,20200207,000000,365.61,368.78,353.69,363.52,213214,0
+SAM.US,D,20200210,000000,362.75,375.24,362.75,373.86,86660,0
+SAM.US,D,20200211,000000,386.13,401.92,385,399.69,208127,0
+SAM.US,D,20200212,000000,402.44,418.56,401.25,409.5,247949,0
+SAM.US,D,20200213,000000,408.91,414.68,401.01,410.3,122867,0
+SAM.US,D,20200214,000000,413.4,414.2,407.84,408.91,111344,0
+SAM.US,D,20200218,000000,411.8,431.01,409.15,425.98,238114,0
+SAM.US,D,20200219,000000,427.69,433.62,413.33,429,297490,0
+SAM.US,D,20200220,000000,404.3,416,389.01,396.29,602381,0
+SAM.US,D,20200221,000000,396.8,400.74,390,396.64,279147,0
+SAM.US,D,20200224,000000,383.55,408.33,376.73,405.1,220797,0
+SAM.US,D,20200225,000000,408,408,392.724,395.54,253126,0
+SAM.US,D,20200226,000000,393.4,398.88,391.65,397.76,128704,0
+SAM.US,D,20200227,000000,389.74,400.73,385.66,386.47,173942,0
+SAM.US,D,20200228,000000,375.63,378.31,360.633,370.79,254856,0
+SAM.US,D,20200302,000000,368.91,373.485,355.04,363.8,175611,0
+SAM.US,D,20200303,000000,363.73,379.66,361.88,371.59,292889,0
+SAM.US,D,20200304,000000,375.52,385.4,368.5,385.01,154437,0
+SAM.US,D,20200305,000000,378.02,402.2,373.66,393.91,199585,0
+SAM.US,D,20200306,000000,388.91,394.8,375.25,384.93,162082,0
+SAM.US,D,20200309,000000,371.51,371.51,345.9706,347.21,207807,0
+SAM.US,D,20200310,000000,351.88,367.14,346.56,366.91,173502,0
+SAM.US,D,20200311,000000,358.17,359.8223,335.37,341.11,137485,0
+SAM.US,D,20200312,000000,315.77,326.24,298.35,312.67,214666,0
+SAM.US,D,20200313,000000,325.07,356.94,300.03,354.95,251466,0
+SAM.US,D,20200316,000000,319,324.97,290.02,306.3,266127,0
+SAM.US,D,20200317,000000,314.12,349.65,304.04,347.84,206111,0
+SAM.US,D,20200318,000000,325.01,349.99,312.61,321.72,170036,0
+SAM.US,D,20200319,000000,318.06,341.73,310.98,319.08,199687,0
+SAM.US,D,20200320,000000,318.71,324.17,300.415,306.46,219402,0
+SAM.US,D,20200323,000000,306.46,327.92,296.73,321.93,279039,0
+SAM.US,D,20200324,000000,332.86,348,330,343.91,150298,0
+SAM.US,D,20200325,000000,341.34,356.74,325.185,343.95,179387,0
+SAM.US,D,20200326,000000,347.99,357.98,343.55,354.9,154735,0
+SAM.US,D,20200327,000000,342.61,373.19,338.57,354.92,147315,0
+SAM.US,D,20200330,000000,355,365,346.7,364.34,99044,0
+SAM.US,D,20200331,000000,361.51,375.205,359.52,367.56,155331,0
+SAM.US,D,20200401,000000,356.4,370.34,349.15,364.39,169248,0
+SAM.US,D,20200402,000000,358.56,371.37,351.68,363.83,128799,0
+SAM.US,D,20200403,000000,362.62,371.97,349.11,357.44,78930,0
+SAM.US,D,20200406,000000,368.46,369.735,357.51,362.54,104360,0
+SAM.US,D,20200407,000000,369.5,378.62,362.03,366.32,96525,0
+SAM.US,D,20200408,000000,371.63,401.97,365.78,397.12,147924,0
+SAM.US,D,20200409,000000,398.09,408.99,388.196,396.64,116364,0
+SAM.US,D,20200413,000000,389.23,398.61,383.14,386.34,99274,0
+SAM.US,D,20200414,000000,393.04,416.23,393.04,414.55,107040,0
+SAM.US,D,20200415,000000,406.14,425,404.9,419.15,136588,0
+SAM.US,D,20200416,000000,418.25,430.69,410.02,413.81,134778,0
+SAM.US,D,20200417,000000,420.97,422,402.89,403.8,139645,0
+SAM.US,D,20200420,000000,405.16,422.0999,400.66,413.62,119493,0
+SAM.US,D,20200421,000000,406.37,422.83,405.9,410.56,90115,0
+SAM.US,D,20200422,000000,421.26,431.52,410.4603,426.33,151730,0
+SAM.US,D,20200423,000000,400,438,394.5,434.78,381419,0
+SAM.US,D,20200424,000000,434.78,439.42,428.44,438.92,240741,0
+SAM.US,D,20200427,000000,444,464.42,436.7,457.1,307707,0
+SAM.US,D,20200428,000000,463.05,467.39,454.34,459.14,186739,0
+SAM.US,D,20200429,000000,462.67,474.945,457.29,466.58,175715,0
+SAM.US,D,20200430,000000,458,471,458,466.51,141330,0
+SAM.US,D,20200501,000000,459.36,469.95,456.68,460.96,146576,0
+SAM.US,D,20200504,000000,454.63,469.81,452.45,469.64,141526,0
+SAM.US,D,20200505,000000,469.31,487.9842,469.27,485.5,199295,0
+SAM.US,D,20200506,000000,487,498.3047,483.65,486.74,159042,0
+SAM.US,D,20200507,000000,493.05,493.6915,473.78,477.36,103821,0
+SAM.US,D,20200508,000000,485,497.335,479.225,482.22,149335,0
+SAM.US,D,20200511,000000,481.8,484.155,470.66,481.13,181216,0
+SAM.US,D,20200512,000000,480.75,497.85,480.75,484.44,122874,0
+SAM.US,D,20200513,000000,482.44,486.22,479.25,484.46,93060,0
+SAM.US,D,20200514,000000,476.97,505.5716,476.97,504,208704,0
+SAM.US,D,20200515,000000,502.45,515.5615,498.15,499.95,127100,0
+SAM.US,D,20200518,000000,508.27,523.55,493.66,499.23,134738,0
+SAM.US,D,20200519,000000,499.37,526.87,499.37,519.29,114864,0
+SAM.US,D,20200520,000000,520.01,529.87,520.01,524.71,90640,0
+SAM.US,D,20200521,000000,529.99,533.59,510.1,513.73,121645,0
+SAM.US,D,20200522,000000,515.77,520.42,513.21,520.19,58623,0
+SAM.US,D,20200526,000000,525,537.605,518.99,528.56,94994,0
+SAM.US,D,20200527,000000,532.61,539.08,505.02,537.7,126639,0
+SAM.US,D,20200528,000000,531.74,547.99,528.525,542.68,176103,0
+SAM.US,D,20200529,000000,541.1,566,540,564.73,167524,0
+SAM.US,D,20200601,000000,573.35,587.845,565.3,567.83,171827,0
+SAM.US,D,20200602,000000,573.67,581.5,560.09,568.33,122340,0
+SAM.US,D,20200603,000000,573,574.9898,553.94,555.6,117565,0
+SAM.US,D,20200604,000000,551.2,558.98,528.07,528.07,180830,0
+SAM.US,D,20200605,000000,523.25,532.45,517.45,522.33,218825,0
+SAM.US,D,20200608,000000,520.96,520.96,505.405,515.03,182753,0
+SAM.US,D,20200609,000000,512.49,538.415,510.195,533.66,202180,0
+SAM.US,D,20200610,000000,544.39,544.39,521.01,523.87,128625,0
+SAM.US,D,20200611,000000,519,531.47,508.38,509.21,155280,0
+SAM.US,D,20200612,000000,516.72,519.24,498.29,515.01,116957,0
+SAM.US,D,20200615,000000,512.62,558.03,508,552.55,195003,0
+SAM.US,D,20200616,000000,563.6,563.6,535.11,541.97,129054,0
+SAM.US,D,20200617,000000,540.55,555.95,534.13,536.78,117478,0
+SAM.US,D,20200618,000000,537.21,544.74,533.82,533.9,100620,0
+SAM.US,D,20200619,000000,539.12,550.26,530.73,533.82,225980,0
+SAM.US,D,20200622,000000,531.36,537.07,520.9,535.93,117696,0
+SAM.US,D,20200623,000000,540.99,546.57,531.165,535.85,118638,0
+SAM.US,D,20200624,000000,529.35,533.56,521.41,530.47,115436,0
+SAM.US,D,20200625,000000,526.11,534.9,519.175,533.26,119243,0
+SAM.US,D,20200626,000000,536.27,570,534.7149,563.83,1037479,0
+SAM.US,D,20200629,000000,561,563.665,540.2439,547.63,106792,0
+SAM.US,D,20200630,000000,549.96,552.96,534.32,536.65,104059,0
+SAM.US,D,20200701,000000,535.92,557.89,534.625,555.67,116942,0
+SAM.US,D,20200702,000000,564.07,568.93,550.47,559.2,81644,0
+SAM.US,D,20200706,000000,568,568.43,551.17,554.88,116078,0
+SAM.US,D,20200707,000000,550.09,584.17,550.09,581.66,154704,0
+SAM.US,D,20200708,000000,582.2,588.56,578.02,588.16,94188,0
+SAM.US,D,20200709,000000,589.95,597.8916,587.75,593.63,106268,0
+SAM.US,D,20200710,000000,593,603.96,586.28,603.67,120442,0
+SAM.US,D,20200713,000000,604.52,607.9821,583.97,589.64,174146,0
+SAM.US,D,20200714,000000,589.89,624.66,589.89,622.93,239399,0
+SAM.US,D,20200715,000000,629.19,641.79,618.65,641,242410,0
+SAM.US,D,20200716,000000,641,643.57,629.36,630.78,111310,0
+SAM.US,D,20200717,000000,630.73,645.86,629.83,643.58,93662,0
+SAM.US,D,20200720,000000,650,666.1991,641.81,650.79,169746,0
+SAM.US,D,20200721,000000,652.94,658.7,648.785,654.3,178206,0
+SAM.US,D,20200722,000000,655,665.73,652.1,664.13,102400,0
+SAM.US,D,20200723,000000,676.26,697,653.06,659.23,342211,0
+SAM.US,D,20200724,000000,711.2,834.1086,703.99,828.34,637190,0
+SAM.US,D,20200727,000000,830.85,838.66,787.57,814.19,378154,0
+SAM.US,D,20200728,000000,807.2,845.6999,801.0932,817.83,233769,0
+SAM.US,D,20200729,000000,825,834.06,812.28,816.49,143993,0
+SAM.US,D,20200730,000000,812,820.3399,790.37,796.56,246890,0
+SAM.US,D,20200731,000000,800.12,812.55,785.23,810.44,113578,0
+SAM.US,D,20200803,000000,815.07,823.4,801.41,817.82,169274,0
+SAM.US,D,20200804,000000,813.97,833.985,809.89,827.56,126106,0
+SAM.US,D,20200805,000000,832.16,871.64,832.16,842.66,300276,0
+SAM.US,D,20200806,000000,845.66,851.59,835.16,844.76,120417,0
+SAM.US,D,20200807,000000,844.47,848.01,819.861,825.79,115571,0
+SAM.US,D,20200810,000000,822.21,833.7,789.99,794.41,165083,0
+SAM.US,D,20200811,000000,795.12,804.38,766.3,797.36,212357,0
+SAM.US,D,20200812,000000,804.02,819.99,799.66,818.67,74000,0
+SAM.US,D,20200813,000000,820.48,847.05,814.34,843.72,115286,0
+SAM.US,D,20200814,000000,849,851.195,804.32,817.09,98095,0
+SAM.US,D,20200817,000000,841.15,845.73,828.92,835.02,126202,0
+SAM.US,D,20200818,000000,835.76,847.68,829.66,843.31,121755,0
+SAM.US,D,20200819,000000,840.7,860.765,838.21,845.33,77281,0
+SAM.US,D,20200820,000000,840.28,860.715,840.28,852.6,69623,0
+SAM.US,D,20200821,000000,857,883.25,857,883.25,131063,0
+SAM.US,D,20200824,000000,889.29,897.5,871.35,891.87,142921,0
+SAM.US,D,20200825,000000,894.44,894.44,869.88,875.68,67499,0
+SAM.US,D,20200826,000000,875,886.37,871.3122,881.8,120900,0
+SAM.US,D,20200827,000000,890,896.0699,880.37,889.23,84352,0
+SAM.US,D,20200828,000000,889.33,890.31,873.62,878.43,61599,0
+SAM.US,D,20200831,000000,881.39,889.37,869,881.98,90584,0
+SAM.US,D,20200901,000000,884.15,888.2,874.89,880.49,98852,0
+SAM.US,D,20200902,000000,887.49,888,851.86,855.11,139341,0
+SAM.US,D,20200903,000000,855.11,855.11,800,813.27,161091,0
+SAM.US,D,20200904,000000,813.27,815.12,756.86,810.39,155616,0
+SAM.US,D,20200908,000000,799.23,803.67,779.76,791.09,144574,0
+SAM.US,D,20200909,000000,802.43,806.4,794.74,801.12,92853,0
+SAM.US,D,20200910,000000,810,849.5,801,831.18,251178,0
+SAM.US,D,20200911,000000,834.74,852.91,820.715,851.51,207512,0
+SAM.US,D,20200914,000000,851.29,877.8,850,865.75,134191,0
+SAM.US,D,20200915,000000,870.08,877.91,851.48,874.38,102265,0
+SAM.US,D,20200916,000000,874.96,884.9114,856.34,857.81,62319,0
+SAM.US,D,20200917,000000,849.93,884.665,846.8746,879.46,95567,0
+SAM.US,D,20200918,000000,884.72,888.515,838.05,877.36,295223,0
+SAM.US,D,20200921,000000,875,885,856.06,879.27,101304,0
+SAM.US,D,20200922,000000,886,913.95,875.68,912.86,158920,0
+SAM.US,D,20200923,000000,918.51,935.52,891.7321,895.63,159548,0
+SAM.US,D,20200924,000000,891.7,891.7,859.64,868.68,127269,0
+SAM.US,D,20200925,000000,868.11,886.2272,856.3,875.77,73208,0
+SAM.US,D,20200928,000000,880.39,910.255,880.39,899.91,141768,0
+SAM.US,D,20200929,000000,895.71,903.4299,876.405,880.42,85023,0
+SAM.US,D,20200930,000000,885.34,887.92,877.535,883.36,110411,0
+SAM.US,D,20201001,000000,883,884.91,868.23,873.42,93554,0
+SAM.US,D,20201002,000000,865.85,882.305,865.85,880.1,93534,0
+SAM.US,D,20201005,000000,880.74,902.61,875.28,882.67,94537,0
+SAM.US,D,20201006,000000,884.92,905.29,884,895.6,85036,0
+SAM.US,D,20201007,000000,895.2,926.0321,895.2,914,108635,0
+SAM.US,D,20201008,000000,922.6,923.3244,909.63,920.01,71619,0
+SAM.US,D,20201009,000000,926.01,929.655,913.45,918.19,67147,0
+SAM.US,D,20201012,000000,918,950,918,947.19,76698,0
+SAM.US,D,20201013,000000,950,974.55,949.38,973.31,92057,0
+SAM.US,D,20201014,000000,974.32,986.7753,954.96,964.81,99775,0
+SAM.US,D,20201015,000000,961.15,961.15,938.3501,947.21,57926,0
+SAM.US,D,20201016,000000,955,955.72,926.73,946.84,69132,0
+SAM.US,D,20201019,000000,948.75,952.5,924.02,931.26,70629,0
+SAM.US,D,20201020,000000,931,937.42,913.875,914,72287,0
+SAM.US,D,20201021,000000,920.09,934.0894,908,911.07,113394,0
+SAM.US,D,20201022,000000,915.97,931.85,900,918.08,140668,0
+SAM.US,D,20201023,000000,1009,1092.8,1000.01,1091.1,453150,0
+SAM.US,D,20201026,000000,1080.79,1084.01,1025,1047.57,290797,0
+SAM.US,D,20201027,000000,1050,1080.78,1034.14,1076.57,117204,0
+SAM.US,D,20201028,000000,1054.07,1066.055,1029.53,1060.36,126596,0
+SAM.US,D,20201029,000000,1067.65,1071.07,1050,1057.15,123785,0
+SAM.US,D,20201030,000000,1047.73,1049.34,1025,1039.18,80289,0
+SAM.US,D,20201102,000000,1043.79,1063.85,1035,1038.74,102748,0
+SAM.US,D,20201103,000000,1037.66,1046.02,982.67,1003.8,134217,0
+SAM.US,D,20201104,000000,1025.52,1047.505,1010.4928,1024.68,137022,0
+SAM.US,D,20201105,000000,1048.74,1048.74,1013.66,1025.24,115922,0
+SAM.US,D,20201106,000000,1033.29,1070.74,1023.675,1062,115194,0
+SAM.US,D,20201109,000000,1070.25,1073.25,946.46,949.6,201926,0
+SAM.US,D,20201110,000000,929.67,941,872.33,917.64,300643,0
+SAM.US,D,20201111,000000,925,961.13,918.08,958.4,182624,0
+SAM.US,D,20201112,000000,957.95,982.255,939.53,955.01,108350,0
+SAM.US,D,20201113,000000,964.99,964.99,924.36,937.53,78114,0
+SAM.US,D,20201116,000000,937.53,949.39,896.93,946.22,168954,0
+SAM.US,D,20201117,000000,943.28,974.695,931.06,963.45,131233,0
+SAM.US,D,20201118,000000,961.1,964.45,911.81,918.84,94145,0
+SAM.US,D,20201119,000000,919.1,938.59,916.44,930.37,83835,0
+SAM.US,D,20201120,000000,936.98,957.0393,930.93,938.3,72344,0
+SAM.US,D,20201123,000000,950,950,927.17,930.45,211112,0
+SAM.US,D,20201124,000000,930,931.63,886.92,894.27,220733,0
+SAM.US,D,20201125,000000,902.5,921.63,894.82,903.38,73480,0
+SAM.US,D,20201127,000000,905.61,909.16,895.94,901.64,76226,0
+SAM.US,D,20201130,000000,906.95,931.53,873,930.84,147585,0
+SAM.US,D,20201201,000000,940.27,967.9,930,966.53,154164,0
+SAM.US,D,20201202,000000,963.12,963.12,909.105,920.88,137920,0
+SAM.US,D,20201203,000000,925.9,946.97,920.961,932.48,87782,0
+SAM.US,D,20201204,000000,933.06,938.03,920,934.98,83856,0
+SAM.US,D,20201207,000000,934.87,947.98,927.025,937.37,88164,0
+SAM.US,D,20201208,000000,927.36,947.145,924.51,940.01,94446,0
+SAM.US,D,20201209,000000,945.04,949.86,922.42,936.23,111246,0
+SAM.US,D,20201210,000000,936.24,950,929.61,949,98848,0
+SAM.US,D,20201211,000000,949,950.24,936.1,940.17,89020,0
+SAM.US,D,20201214,000000,944.07,949.94,923.57,927.44,88254,0
+SAM.US,D,20201215,000000,927,944.19,925,930.4,98705,0
+SAM.US,D,20201216,000000,936,954.66,926.06,954.5,98439,0
+SAM.US,D,20201217,000000,954.58,978.65,951.63,958.37,155681,0
+SAM.US,D,20201218,000000,966.69,968.02,955.1506,964.53,224475,0
+SAM.US,D,20201221,000000,958.43,965.6594,948.33,964.78,109445,0
+SAM.US,D,20201222,000000,964.74,1030.9495,963.53,1023.06,160507,0
+SAM.US,D,20201223,000000,1028,1064.74,1005.6,1024.04,160594,0
+SAM.US,D,20201224,000000,1020,1027.53,1006.74,1014.93,38544,0
+SAM.US,D,20201228,000000,1019.19,1019.19,985,992.23,80416,0
+SAM.US,D,20201229,000000,1001.95,1001.95,973.715,978.7,61349,0
+SAM.US,D,20201230,000000,989.93,1003.6925,982.5,997.41,59730,0
+SAM.US,D,20201231,000000,997.09,1000.96,982.345,994.29,78659,0
+SAM.US,D,20210104,000000,991.14,994.55,937.44,952.28,133396,0
+SAM.US,D,20210105,000000,954.98,978.9999,930,969.22,115188,0
+SAM.US,D,20210106,000000,968.91,998.73,968.91,972.73,81778,0
+SAM.US,D,20210107,000000,974.06,1005.93,974.06,1004.86,53430,0
+SAM.US,D,20210108,000000,1007.21,1021.57,984.12,1000.49,64131,0
+SAM.US,D,20210111,000000,985,994.37,930.025,933.79,152599,0
+SAM.US,D,20210112,000000,941.87,941.87,905,918.65,183242,0
+SAM.US,D,20210113,000000,900,928.75,885.35,923.43,143896,0
+SAM.US,D,20210114,000000,923.3,925.325,907.78,910.71,75022,0
+SAM.US,D,20210115,000000,910,911.34,899.39,907.22,72310,0
+SAM.US,D,20210119,000000,907,921.78,903.82,917.79,88742,0
+SAM.US,D,20210120,000000,925.58,930.93,911.73,922.53,73329,0
+SAM.US,D,20210121,000000,917.99,926.5,914,920.01,86746,0
+SAM.US,D,20210122,000000,915.24,930.96,913.56,930.19,87600,0
+SAM.US,D,20210125,000000,935.31,970.355,935.1,947.3,92558,0
+SAM.US,D,20210126,000000,953.22,976.39,940.5747,974,118790,0
+SAM.US,D,20210127,000000,971.92,996.39,901.73,912.81,202705,0
+SAM.US,D,20210128,000000,912.84,929.03,905.915,925.33,75828,0
+SAM.US,D,20210129,000000,930,933.89,902,916.89,76066,0
+SAM.US,D,20210201,000000,933.7,980,928.605,974.65,115286,0
+SAM.US,D,20210202,000000,984.32,1079.97,979.825,1073.39,197891,0
+SAM.US,D,20210203,000000,1070,1087.63,1025.41,1067,139103,0
+SAM.US,D,20210204,000000,1068.04,1084.28,1063.55,1081.84,71054,0
+SAM.US,D,20210205,000000,1085.47,1126.38,1085.47,1123.33,97164,0
+SAM.US,D,20210208,000000,1140.22,1180,1140.22,1151.38,137528,0
+SAM.US,D,20210209,000000,1157.27,1171.46,1136.7313,1146.98,57885,0
+SAM.US,D,20210210,000000,1145.33,1161.47,1111,1128.32,78935,0
+SAM.US,D,20210211,000000,1132.9,1137.1,1116.5922,1124.96,48432,0
+SAM.US,D,20210212,000000,1134.58,1174.04,1116.97,1167.13,65803,0
+SAM.US,D,20210216,000000,1176,1182.51,1158.68,1166.71,123297,0
+SAM.US,D,20210217,000000,1169.47,1236.57,1135.24,1213.62,253059,0
+SAM.US,D,20210218,000000,1098.84,1148.04,1088.5,1116.87,231492,0
+SAM.US,D,20210219,000000,1122.13,1150.56,1110.4,1113.13,103984,0
+SAM.US,D,20210222,000000,1090,1098.96,1023.27,1029.9,163567,0
+SAM.US,D,20210223,000000,1011.09,1050,971.16,1042.82,184770,0
+SAM.US,D,20210224,000000,1044.34,1083.23,1015.87,1081.36,105636,0
+SAM.US,D,20210225,000000,1078.8,1094.98,1023.24,1035.19,113403,0
+SAM.US,D,20210226,000000,1040.18,1051.66,1006.74,1028.71,90189,0
+SAM.US,D,20210301,000000,1049.19,1108.52,1045.885,1094.48,111700,0
+SAM.US,D,20210302,000000,1092.21,1103.49,1063.47,1066.98,84239,0
+SAM.US,D,20210303,000000,1060,1070.97,1020.14,1022.67,119206,0
+SAM.US,D,20210304,000000,1016.39,1041.715,980.47,1030.81,149589,0
+SAM.US,D,20210305,000000,1041,1089.08,1031.99,1088.32,136334,0
+SAM.US,D,20210308,000000,1078.76,1103.47,1073.47,1074.97,102318,0
+SAM.US,D,20210309,000000,1108,1135.525,1098.25,1106.83,84338,0
+SAM.US,D,20210310,000000,1111.18,1161.82,1097.165,1100.95,74092,0
+SAM.US,D,20210311,000000,1116.37,1126.485,1087.61,1117.76,61131,0
+SAM.US,D,20210312,000000,1128,1128,1077.52,1086.01,61570,0
+SAM.US,D,20210315,000000,1099.99,1111.45,1076.03,1108.89,56150,0
+SAM.US,D,20210316,000000,1111.95,1114.56,1090.28,1103.35,68200,0
+SAM.US,D,20210317,000000,1111.04,1124.54,1091.73,1101.34,72904,0
+SAM.US,D,20210318,000000,1105.33,1105.33,1059.37,1060,86251,0
+SAM.US,D,20210319,000000,1068.48,1121.14,1056.23,1105.74,157726,0
+SAM.US,D,20210322,000000,1095.46,1116.73,1060.5,1070.67,108543,0
+SAM.US,D,20210323,000000,1067.48,1074.4,1050.165,1063.27,80251,0
+SAM.US,D,20210324,000000,1061.66,1069.705,1040.71,1050.97,54839,0
+SAM.US,D,20210325,000000,1036,1082,1023.79,1077.36,115479,0
+SAM.US,D,20210326,000000,1096.2,1164.87,1089.335,1159.99,131178,0
+SAM.US,D,20210329,000000,1163.14,1229.125,1154.6801,1166.02,192803,0
+SAM.US,D,20210330,000000,1166,1206.56,1142.4,1195.67,124421,0
+SAM.US,D,20210331,000000,1206.53,1256.04,1201.9,1206.28,171368,0
+SAM.US,D,20210401,000000,1226.41,1233.6999,1179.95,1184.68,95570,0
+SAM.US,D,20210405,000000,1190.61,1218.865,1165.1805,1211.08,92426,0
+SAM.US,D,20210406,000000,1220.32,1241.43,1202.75,1225.3,90470,0
+SAM.US,D,20210407,000000,1221.01,1244.58,1218.03,1235.34,80099,0
+SAM.US,D,20210408,000000,1246.78,1280.11,1234.58,1270.11,136865,0
+SAM.US,D,20210409,000000,1276.05,1283.185,1234.17,1253.1,91719,0
+SAM.US,D,20210412,000000,1244.36,1262.46,1225.01,1259.88,75124,0
+SAM.US,D,20210413,000000,1264.99,1277.38,1260.09,1267.02,83398,0
+SAM.US,D,20210414,000000,1270,1270,1241.19,1252.55,58265,0
+SAM.US,D,20210415,000000,1260,1298.62,1253.92,1290.89,82116,0
+SAM.US,D,20210416,000000,1301.19,1306.205,1283.33,1294.93,92285,0
+SAM.US,D,20210419,000000,1295.6,1308.03,1268.58,1287.69,97174,0
+SAM.US,D,20210420,000000,1292.62,1315.38,1261.31,1306.45,126922,0
+SAM.US,D,20210421,000000,1318.17,1319.34,1228.935,1255.22,174014,0
+SAM.US,D,20210422,000000,1265,1283.175,1222.05,1246,133581,0
+SAM.US,D,20210423,000000,1338,1349.98,1246,1283.9,277285,0
+SAM.US,D,20210426,000000,1266.67,1273.32,1213.87,1233.99,171612,0
+SAM.US,D,20210427,000000,1219.86,1231.66,1185.125,1215.42,198753,0
+SAM.US,D,20210428,000000,1225.86,1232.98,1198.29,1210.23,108596,0
+SAM.US,D,20210429,000000,1210.88,1218.4677,1187.66,1210.19,84796,0
+SAM.US,D,20210430,000000,1203.44,1219.36,1198.15,1216.49,69241,0
+SAM.US,D,20210503,000000,1221,1231.8498,1189.72,1191.08,78618,0
+SAM.US,D,20210504,000000,1182.34,1182.34,1100.385,1131.14,254924,0
+SAM.US,D,20210505,000000,1136,1136,1098.66,1099.2,111908,0
+SAM.US,D,20210506,000000,1112.46,1118.67,1084.03,1109.74,136144,0
+SAM.US,D,20210507,000000,1115.51,1133.22,1104.065,1115.15,121341,0
+SAM.US,D,20210510,000000,1113,1144.62,1098.43,1136.88,138850,0
+SAM.US,D,20210511,000000,1109.73,1124.24,1078.25,1083.9,201896,0
+SAM.US,D,20210512,000000,1087.42,1120.23,1042.26,1054.22,254944,0
+SAM.US,D,20210513,000000,1062.36,1085.4955,1042.23,1067.16,158986,0
+SAM.US,D,20210514,000000,1077.24,1112.115,1074.0312,1108.42,107184,0
+SAM.US,D,20210517,000000,1110,1128.46,1102.24,1121.03,116883,0
+SAM.US,D,20210518,000000,1121,1127.025,1057.47,1061.71,228338,0
+SAM.US,D,20210519,000000,1044.77,1062.855,1031.215,1049,235780,0
+SAM.US,D,20210520,000000,1058.16,1080.71,1046.88,1047.85,168034,0
+SAM.US,D,20210521,000000,1062.93,1067,1041.12,1045.39,186786,0
+SAM.US,D,20210524,000000,1048.97,1066.12,1046.2,1052.36,197553,0
+SAM.US,D,20210525,000000,1079.17,1107.65,1055.45,1096.7,374579,0
+SAM.US,D,20210526,000000,1096.7,1117.02,1081.28,1105.94,253815,0
+SAM.US,D,20210527,000000,1110.76,1133.8,1030.45,1030.45,834906,0
+SAM.US,D,20210528,000000,1044.24,1072.535,1039.83,1058.16,312730,0
+SAM.US,D,20210601,000000,1051.94,1068.4707,1032.62,1063.01,258525,0
+SAM.US,D,20210602,000000,1055.17,1074.48,1038.27,1066.9,259978,0
+SAM.US,D,20210603,000000,1054.54,1104.09,1047.97,1099,235577,0
+SAM.US,D,20210604,000000,1107.21,1118.96,1095.75,1106.29,251297,0
+SAM.US,D,20210607,000000,1100.21,1104.09,1063.03,1089.89,178065,0
+SAM.US,D,20210608,000000,1089.89,1103.29,1081.4445,1092.02,174921,0
+SAM.US,D,20210609,000000,1097.64,1097.64,1036.22,1038.51,172572,0
+SAM.US,D,20210610,000000,1040.56,1052.78,1025.64,1028.49,133667,0
+SAM.US,D,20210611,000000,1029.03,1044.74,1021.825,1028.96,158530,0
+SAM.US,D,20210614,000000,1029.53,1037.4044,1017.16,1021.88,150927,0
+SAM.US,D,20210615,000000,1023.44,1034.09,1002.195,1007.78,194524,0
+SAM.US,D,20210616,000000,1000,1018,992.29,995,270950,0
+SAM.US,D,20210617,000000,985.12,997.705,966.26,970.14,216195,0
+SAM.US,D,20210618,000000,967.4,989.605,963.71,970.08,245598,0
+SAM.US,D,20210621,000000,985.49,998.025,977.32,986.08,194035,0
+SAM.US,D,20210622,000000,991.86,1008.27,985.355,1004.24,133907,0
+SAM.US,D,20210623,000000,1003.52,1017.35,996.07,1010.02,131199,0
+SAM.US,D,20210624,000000,1014.93,1020,1006.09,1019.62,126494,0
+SAM.US,D,20210625,000000,1027.98,1038.29,1013.5,1035.22,180029,0
+SAM.US,D,20210628,000000,1037.39,1059.035,1027.4001,1037.77,123193,0
+SAM.US,D,20210629,000000,1037.5,1039.71,1017.79,1034.57,109298,0
+SAM.US,D,20210630,000000,1034.54,1048.99,1015.13,1020.8,185754,0
+SAM.US,D,20210701,000000,1012.63,1017.32,963.16,966.48,285117,0
+SAM.US,D,20210702,000000,974,974.02,935.03,953.85,313336,0
+SAM.US,D,20210706,000000,965.25,965.25,925,927.92,230740,0
+SAM.US,D,20210707,000000,958,972.79,939.97,959,392069,0
+SAM.US,D,20210708,000000,939.97,988.05,934.4248,964.73,235001,0
+SAM.US,D,20210709,000000,958.71,975.49,950.8995,973.58,225381,0
+SAM.US,D,20210712,000000,969.56,990.4,963.32,979.41,311199,0
+SAM.US,D,20210713,000000,975.91,980.35,936.84,940.7,238998,0
+SAM.US,D,20210714,000000,946.68,946.68,902.88,919.55,361321,0
+SAM.US,D,20210715,000000,918.27,957.925,913.7015,930.86,251878,0
+SAM.US,D,20210716,000000,935,954.58,922.25,925.09,206594,0
+SAM.US,D,20210719,000000,910.4,955,902.5,951.5,287555,0
+SAM.US,D,20210720,000000,958.72,959.62,923.24,936.43,240916,0
+SAM.US,D,20210721,000000,940.63,960.2,923.92,930,287126,0
+SAM.US,D,20210722,000000,936,960.99,920.67,947.54,521225,0
+SAM.US,D,20210723,000000,725,745,693.21,701,2826342,0
+SAM.US,D,20210726,000000,705,740,687.1,726.62,983362,0
+SAM.US,D,20210727,000000,723.21,731.58,709.01,716.4,489104,0
+SAM.US,D,20210728,000000,715.37,731.7,707.26,717.17,346284,0
+SAM.US,D,20210729,000000,718.65,728.01,701.5,705.56,388841,0
+SAM.US,D,20210730,000000,702.94,712.73,695.8,710,409439,0
+SAM.US,D,20210802,000000,710,718.16,706.045,715.87,377460,0
+SAM.US,D,20210803,000000,716.89,716.89,675.06,678.09,459108,0
+SAM.US,D,20210804,000000,676,694.77,659.71,660.21,469239,0
+SAM.US,D,20210805,000000,661.29,666.99,653.57,656.03,340210,0
+SAM.US,D,20210806,000000,657.08,666.198,653.86,656.72,375517,0
+SAM.US,D,20210809,000000,662.51,690.35,659.31,684.52,360897,0
+SAM.US,D,20210810,000000,697.56,697.56,660.06,663.27,473160,0
+SAM.US,D,20210811,000000,670,670,645.35,649.59,288640,0
+SAM.US,D,20210812,000000,652.83,654,634.2994,640,335027,0
+SAM.US,D,20210813,000000,640.21,651.335,632.39,633.86,205604,0
+SAM.US,D,20210816,000000,631,638.98,618.8401,626.64,411521,0
+SAM.US,D,20210817,000000,622.42,633.51,616.75,627.99,435296,0
+SAM.US,D,20210818,000000,630.11,631,603.331,604.83,387049,0
+SAM.US,D,20210819,000000,604.72,607.8699,593.4795,597.86,376408,0
+SAM.US,D,20210820,000000,596.13,605.95,584.6,588.12,391221,0
+SAM.US,D,20210823,000000,591,608.98,588.8088,605.06,273140,0
+SAM.US,D,20210824,000000,604.99,611.885,589.14,608.11,364597,0
+SAM.US,D,20210825,000000,585.36,587.21,562.11,586.62,1182559,0
+SAM.US,D,20210826,000000,591.52,596.37,574.5,586.19,410916,0
+SAM.US,D,20210827,000000,586.01,597.9,580.03,585.11,259169,0
+SAM.US,D,20210830,000000,585,589.74,575.59,576.72,252266,0
+SAM.US,D,20210831,000000,582.51,582.51,564.0001,570.21,368618,0
+SAM.US,D,20210901,000000,576.26,585.505,569.38,570.78,226269,0
+SAM.US,D,20210902,000000,571,572.995,561.2501,562.39,226530,0
+SAM.US,D,20210903,000000,561,568.19,555,562.51,275445,0
+SAM.US,D,20210907,000000,566.06,569.3871,551.47,559.87,232705,0
+SAM.US,D,20210908,000000,556.65,569.25,555.79,559.4,309940,0
+SAM.US,D,20210909,000000,515,545.58,510.2501,538.31,1203795,0
+SAM.US,D,20210910,000000,539.28,546.285,525.01,542.82,461388,0
+SAM.US,D,20210913,000000,545.4,563.6408,540.41,543.71,351576,0
+SAM.US,D,20210914,000000,545,548.86,526.55,531.01,242612,0
+SAM.US,D,20210915,000000,528.27,539.04,522.24,530.4,356332,0
+SAM.US,D,20210916,000000,528.24,535.01,514.8311,527.15,487557,0
+SAM.US,D,20210917,000000,527.99,528.495,516.24,517.06,342848,0
+SAM.US,D,20210920,000000,511.08,527.71,508.5,524.36,316201,0
+SAM.US,D,20210921,000000,524.35,532.08,515.71,520.84,256205,0
+SAM.US,D,20210922,000000,522.14,530.44,517.3,522.35,248372,0
+SAM.US,D,20210923,000000,519.88,528.65,515.16,525.69,251149,0
+SAM.US,D,20210924,000000,527.23,527.23,514.06,514.59,182005,0
+SAM.US,D,20210927,000000,515.23,532.12,514.97,523.9,344383,0
+SAM.US,D,20210928,000000,523.23,526.77,510.405,517.4,233193,0
+SAM.US,D,20210929,000000,515,515.57,503.3238,513.99,281786,0
+SAM.US,D,20210930,000000,516.45,526.09,508.41,509.75,303010,0
+SAM.US,D,20211001,000000,509.75,516.85,501.14,508.94,254607,0
+SAM.US,D,20211004,000000,507.45,508.99,496.86,503.77,284513,0
+SAM.US,D,20211005,000000,505.18,509.78,497.62,507.56,330769,0
+SAM.US,D,20211006,000000,505.28,525.5,501.84,525.5,435634,0
+SAM.US,D,20211007,000000,525.5,556.68,525.5,545,775601,0
+SAM.US,D,20211008,000000,547.69,551.015,533.225,537.81,271125,0
+SAM.US,D,20211011,000000,540.26,547.26,535.5877,536.36,206281,0
+SAM.US,D,20211012,000000,539.7,542.95,519.6465,522.69,260161,0
+SAM.US,D,20211013,000000,525.1,531.77,521.45,524.52,199768,0
+SAM.US,D,20211014,000000,524.3,535.25,524.3,525.19,224087,0
+SAM.US,D,20211015,000000,525.19,530.35,506.33,511.36,298475,0
+SAM.US,D,20211018,000000,507.22,517.49,507.01,507.01,279685,0
+SAM.US,D,20211019,000000,509,513.01,506,510.27,309823,0
+SAM.US,D,20211020,000000,512.97,528.63,509.88,511.52,337198,0
+SAM.US,D,20211021,000000,512.5,519.49,504.1,517.22,470268,0
+SAM.US,D,20211022,000000,496,538.2,493.0529,525.64,961156,0
+SAM.US,D,20211025,000000,521.58,529.41,503.7639,506.38,437951,0
+SAM.US,D,20211026,000000,507.5,516.51,491.8801,500.14,378789,0
+SAM.US,D,20211027,000000,502.85,503.11,479.8,485.1,307356,0
+SAM.US,D,20211028,000000,486.66,497.3,483.71,496.61,189887,0
+SAM.US,D,20211029,000000,494.59,502.54,490.2801,492.48,164015,0
+SAM.US,D,20211101,000000,491.68,506.31,490,505.05,148671,0
+SAM.US,D,20211102,000000,505.05,505.05,486.97,496.62,175670,0
+SAM.US,D,20211103,000000,495.15,511,493.94,507.73,173944,0
+SAM.US,D,20211104,000000,503.2,507.73,492.595,505.2,179688,0
+SAM.US,D,20211105,000000,501.99,507.39,496.89,502.71,127236,0
+SAM.US,D,20211108,000000,500.57,500.57,486.47,491.64,209103,0
+SAM.US,D,20211109,000000,491.14,492.53,483.915,484.97,160684,0
+SAM.US,D,20211110,000000,487.13,487.13,467.13,470.46,315802,0
+SAM.US,D,20211111,000000,472.72,473.18,463.26,468.32,220514,0
+SAM.US,D,20211112,000000,471.77,485.57,465.0101,479.65,301307,0
+SAM.US,D,20211115,000000,480,480,468.35,472.99,203315,0
+SAM.US,D,20211116,000000,472.14,491.94,471.3,485.93,298218,0
+SAM.US,D,20211117,000000,486.06,486.8701,479.29,483.24,215393,0
+SAM.US,D,20211118,000000,484.32,484.32,468.9,472.2,213531,0
+SAM.US,D,20211119,000000,468.94,478.17,462.86,464.75,266826,0
+SAM.US,D,20211122,000000,465.7,470.57,454.0801,458.94,290579,0
+SAM.US,D,20211123,000000,455.47,463.24,449.5,460.27,428618,0
+SAM.US,D,20211124,000000,460.27,471.66,454.095,464.33,217454,0
+SAM.US,D,20211126,000000,456.51,463.14,448.025,454.64,138472,0
+SAM.US,D,20211129,000000,460.06,460.06,435.12,442.37,306061,0
+SAM.US,D,20211130,000000,435.67,459.73,435.12,451.17,987341,0
+SAM.US,D,20211201,000000,453.86,464.09,438.23,438.31,235899,0
+SAM.US,D,20211202,000000,439.5,460.99,439.5,460.85,243879,0
+SAM.US,D,20211203,000000,459.65,460.56,447.635,460.4,204707,0
+SAM.US,D,20211206,000000,473.2,500.8999,460.5,492.26,419860,0
+SAM.US,D,20211207,000000,495.38,505.33,489.93,497.06,319713,0
+SAM.US,D,20211208,000000,494.65,506.59,488.995,503.42,215842,0
+SAM.US,D,20211209,000000,506.03,511.66,499.63,508.05,226301,0
+SAM.US,D,20211210,000000,510.1,518.18,508,511.05,191582,0
+SAM.US,D,20211213,000000,510,535.751,504.28,532.27,308399,0
+SAM.US,D,20211214,000000,529.89,531,510.22,518.5,262304,0
+SAM.US,D,20211215,000000,514.02,527,510.22,524.93,215954,0
+SAM.US,D,20211216,000000,524.11,531.32,509.05,510.83,257109,0
+SAM.US,D,20211217,000000,507.91,531.88,499.7562,531.8,404392,0
+SAM.US,D,20211220,000000,542.72,547.71,526.9552,537.84,260795,0
+SAM.US,D,20211221,000000,539.63,543.27,522.715,527.87,162817,0
+SAM.US,D,20211222,000000,527,529.4,515.51,521.87,175777,0
+SAM.US,D,20211223,000000,527.35,527.35,513.02,524.87,141581,0
+SAM.US,D,20211227,000000,520.9,526.49,510.94,512.21,135520,0
+SAM.US,D,20211228,000000,511.55,511.55,501.33,503.23,150024,0
+SAM.US,D,20211229,000000,501.65,508.8626,497.7872,501.97,106855,0
+SAM.US,D,20211230,000000,502.07,517.77,502.07,514.68,150317,0
+SAM.US,D,20211231,000000,512.08,515.5608,502.44,505.1,116451,0
+SAM.US,D,20220103,000000,503.54,520.39,490.4601,520.2,123329,0
+SAM.US,D,20220104,000000,516.75,519.87,498.63,508.17,164530,0
+SAM.US,D,20220105,000000,505.91,514.855,500.06,502.22,174136,0
+SAM.US,D,20220106,000000,501.54,513.69,497.76,499.33,161791,0
+SAM.US,D,20220107,000000,500,535,499.3,516.88,382909,0
+SAM.US,D,20220110,000000,517,519.45,495.67,510.27,147813,0
+SAM.US,D,20220111,000000,507.47,511.01,501.09,504.58,99845,0
+SAM.US,D,20220112,000000,502.23,505.9808,484.39,485,166127,0
+SAM.US,D,20220113,000000,489.41,495,484.56,488.98,142272,0
+SAM.US,D,20220114,000000,446.49,460.33,428.13,449.33,1184983,0
+SAM.US,D,20220118,000000,445,452.28,435.56,444.73,270589,0
+SAM.US,D,20220119,000000,450,470.84,445.76,456.16,308662,0
+SAM.US,D,20220120,000000,458.26,468.37,452.43,453.76,259899,0
+SAM.US,D,20220121,000000,452.43,457.63,440.9,443.44,188477,0
+SAM.US,D,20220124,000000,439.05,452.59,429.15,451.24,234249,0
+SAM.US,D,20220125,000000,447.98,447.98,432.985,435.57,279199,0
+SAM.US,D,20220126,000000,436.8,439.7968,419.15,421.26,339182,0
+SAM.US,D,20220127,000000,425,434.7147,412.29,415.34,243332,0
+SAM.US,D,20220128,000000,415.9,427.98,406.68,426.16,304386,0
+SAM.US,D,20220131,000000,426.16,428.87,408.23,420.83,532302,0
+SAM.US,D,20220201,000000,424.49,426.905,407.515,425.07,307321,0
+SAM.US,D,20220202,000000,426.91,426.91,406.82,414.94,207714,0
+SAM.US,D,20220203,000000,411.61,420.55,407,408.66,164260,0
+SAM.US,D,20220204,000000,407.01,422.54,404.5,419.04,192566,0
+SAM.US,D,20220207,000000,423.41,429.56,418.85,424.97,169883,0
+SAM.US,D,20220208,000000,424.39,445.87,424.39,443.23,263853,0
+SAM.US,D,20220209,000000,444.52,454.11,439.775,444.61,272960,0
+SAM.US,D,20220210,000000,441.77,451.02,433.24,439.56,120393,0
+SAM.US,D,20220211,000000,443.18,445.69,428,432.52,160479,0
+SAM.US,D,20220214,000000,430.09,432.05,417.32,422.38,185453,0
+SAM.US,D,20220215,000000,428.32,431.95,419.96,422.44,219827,0
+SAM.US,D,20220216,000000,422.3,422.3,405.185,408.12,314142,0
+SAM.US,D,20220217,000000,396.16,426.355,386.19,397.16,470991,0
+SAM.US,D,20220218,000000,397.06,399.86,378.14,378.26,237291,0
+SAM.US,D,20220222,000000,377.61,392.7,377,382.75,265716,0
+SAM.US,D,20220223,000000,382.57,386.59,367.03,368.15,177516,0
+SAM.US,D,20220224,000000,356.81,375.29,355.8685,374.61,174052,0
+SAM.US,D,20220225,000000,373,385.5299,365.01,380.53,157850,0
+SAM.US,D,20220228,000000,379.72,384.01,375.5,383.46,117647,0
+SAM.US,D,20220301,000000,379.95,402.805,377.72,379.96,246771,0
+SAM.US,D,20220302,000000,378,395.73,378,393.71,209350,0
+SAM.US,D,20220303,000000,395.72,398.5555,390.01,391.68,126248,0
+SAM.US,D,20220304,000000,388.07,391.15,372.7,376.13,133855,0
+SAM.US,D,20220307,000000,377.17,381.02,365.8225,367.72,112234,0
+SAM.US,D,20220308,000000,369.29,371.61,357.29,358.06,150976,0
+SAM.US,D,20220309,000000,365.19,369.84,360.01,367.69,82235,0
+SAM.US,D,20220310,000000,361.86,361.86,349.55,350.12,144638,0
+SAM.US,D,20220311,000000,352.35,353.7,342.74,346.62,152629,0
+SAM.US,D,20220314,000000,348.78,354.69,345.31,349.91,151515,0
+SAM.US,D,20220315,000000,350.46,359.2,349.33,358.97,113597,0
+SAM.US,D,20220316,000000,362,373.54,360.3,373.06,95270,0
+SAM.US,D,20220317,000000,373.25,388.9,370.43,384.8,116386,0
+SAM.US,D,20220318,000000,385,402.95,384.49,401.62,308113,0
+SAM.US,D,20220321,000000,401.1,405.78,393.8775,397.92,123517,0
+SAM.US,D,20220322,000000,398.64,409.78,397.97,407.01,106941,0
+SAM.US,D,20220323,000000,405.5,405.565,388.05,389.18,119737,0
+SAM.US,D,20220324,000000,392.89,392.89,385.19,392.64,96029,0
+SAM.US,D,20220325,000000,394.6,395.48,378.88,383.2,84273,0
+SAM.US,D,20220328,000000,384.49,387.41,377.85,386.53,84890,0
+SAM.US,D,20220329,000000,391.96,401.15,391.2701,396.51,76716,0
+SAM.US,D,20220330,000000,395.2,395.366,384.665,386.26,73218,0
+SAM.US,D,20220331,000000,385.22,392.5,384.16,388.47,82372,0
+SAM.US,D,20220401,000000,388.36,391.44,381.31,391.15,85487,0
+SAM.US,D,20220404,000000,391.4,404.2,389.055,396.96,119814,0
+SAM.US,D,20220405,000000,395,395.6441,387.33,392.63,58663,0
+SAM.US,D,20220406,000000,389.19,389.405,379.47,384.28,92625,0
+SAM.US,D,20220407,000000,384.74,387.66,372.09,384.88,147574,0
+SAM.US,D,20220408,000000,382.24,386.23,375.62,377.33,130472,0
+SAM.US,D,20220411,000000,372.3,383.08,366.6,377.8,113301,0
+SAM.US,D,20220412,000000,379.15,392.19,373.6135,376.83,110752,0
+SAM.US,D,20220413,000000,371.07,379.6,371.07,375.13,77915,0
+SAM.US,D,20220414,000000,376.95,376.95,363.675,365.76,172522,0
+SAM.US,D,20220418,000000,361.93,365.19,352.025,357.68,183966,0
+SAM.US,D,20220419,000000,359.21,372.42,359.21,364.87,157578,0
+SAM.US,D,20220420,000000,363.88,369.85,354.1,361.22,153437,0
+SAM.US,D,20220421,000000,364.3,366.1799,342.985,345.97,233692,0
+SAM.US,D,20220422,000000,330.38,366.7,325.53,350.7,475747,0
+SAM.US,D,20220425,000000,349.59,358.25,340.785,358.25,201324,0
+SAM.US,D,20220426,000000,359.51,366.77,356.7,359.6,162242,0
+SAM.US,D,20220427,000000,361.38,379.98,358.54,359.64,224475,0
+SAM.US,D,20220428,000000,364.39,378.37,356.17,377.22,206959,0
+SAM.US,D,20220429,000000,379.99,383.6348,374.09,375,154491,0
+SAM.US,D,20220502,000000,375.38,395.62,371.8422,391.33,317100,0
+SAM.US,D,20220503,000000,389.83,393.3,379.47,381.22,192870,0
+SAM.US,D,20220504,000000,382.97,389.07,373,388.66,171627,0
+SAM.US,D,20220505,000000,383.75,383.75,366.075,373.11,155351,0
+SAM.US,D,20220506,000000,372.32,374.99,359.01,372.39,132461,0
+SAM.US,D,20220509,000000,368.33,376.88,355.58,358.99,166003,0
+SAM.US,D,20220510,000000,361.32,361.33,345.35,359.27,151819,0
+SAM.US,D,20220511,000000,358.51,360.125,337.56,340.03,199821,0
+SAM.US,D,20220512,000000,336.6,356.71,332.04,347.15,168274,0
+SAM.US,D,20220513,000000,353.94,361.68,350.83,358.29,125428,0
+SAM.US,D,20220516,000000,362.16,363,351.17,354.5,67897,0
+SAM.US,D,20220517,000000,358.77,361.2116,347.67,356.52,103938,0
+SAM.US,D,20220518,000000,353.55,353.55,335.93,337.2,116218,0
+SAM.US,D,20220519,000000,333.42,335.68,323.03,329.17,155638,0
+SAM.US,D,20220520,000000,331.08,331.81,322.22,329.21,129771,0
+SAM.US,D,20220523,000000,330.14,332.28,324.68,331.46,114042,0
+SAM.US,D,20220524,000000,328.92,328.92,315.08,323.12,267385,0
+SAM.US,D,20220525,000000,323.5,334.97,323.4,333.41,99192,0
+SAM.US,D,20220526,000000,336.1,347.07,336.1,342.69,136763,0
+SAM.US,D,20220527,000000,345.21,359.53,345.21,358.26,135524,0
+SAM.US,D,20220531,000000,355.84,359.03,352.18,355.3,143332,0
+SAM.US,D,20220601,000000,357.82,358.55,339.41,345.77,192395,0
+SAM.US,D,20220602,000000,348.83,355.775,348.06,352.4,174430,0
+SAM.US,D,20220603,000000,350.85,354.74,345.95,347.39,120301,0
+SAM.US,D,20220606,000000,345.21,348.96,331.805,333.51,128548,0
+SAM.US,D,20220607,000000,331.06,336.56,327.49,333.42,151309,0
+SAM.US,D,20220608,000000,330.62,340.5,329.97,332.43,100980,0
+SAM.US,D,20220609,000000,333.65,333.65,324.26,325.1,143580,0
+SAM.US,D,20220610,000000,320,323.03,313.69,314.1,165087,0
+SAM.US,D,20220613,000000,307.7,309.65,288.99,294.71,295011,0
+SAM.US,D,20220614,000000,299.11,303.88,290.87,294.63,226350,0
+SAM.US,D,20220615,000000,298.93,305.94,295.06,301.71,188606,0
+SAM.US,D,20220616,000000,296.22,296.96,287,289.94,145212,0
+SAM.US,D,20220617,000000,296.9,298.0047,290.47,296.69,232805,0
+SAM.US,D,20220621,000000,294.585,305.73,293.07,302.27,149919,0
+SAM.US,D,20220622,000000,288.64,314.52,288.64,312.3,220376,0
+SAM.US,D,20220623,000000,315.2,331.1999,315.2,329.98,209776,0
+SAM.US,D,20220624,000000,333.09,344.11,331.65,341.29,238178,0
+SAM.US,D,20220627,000000,341.29,341.29,332.29,333.99,112944,0
+SAM.US,D,20220628,000000,322.18,328.8,317.2,319.17,176482,0
+SAM.US,D,20220629,000000,319.73,322.86,312.34,314.67,126355,0
+SAM.US,D,20220630,000000,309.89,309.89,298.36,302.97,180667,0
+SAM.US,D,20220701,000000,304.97,316.92,304.97,314.59,111924,0
+SAM.US,D,20220705,000000,312.02,317.82,302.21,316.93,188017,0
+SAM.US,D,20220706,000000,316.63,318.895,304.56,306.23,229198,0
+SAM.US,D,20220707,000000,301.05,307.21,299.26,306.9,160909,0
+SAM.US,D,20220708,000000,306.25,325.4,302.9401,317.41,129810,0
+SAM.US,D,20220711,000000,314.3,317.46,305.21,307.41,206315,0
+SAM.US,D,20220712,000000,306.79,326.74,306.79,314.29,165085,0
+SAM.US,D,20220713,000000,305.85,322.58,305.85,317.45,142464,0
+SAM.US,D,20220714,000000,315.75,320.9,309.81,320.18,110124,0
+SAM.US,D,20220715,000000,320.18,324.55,316.06,321.93,163269,0
+SAM.US,D,20220718,000000,327.09,339.32,323.04,327.43,203001,0
+SAM.US,D,20220719,000000,333.93,340.365,326.76,337.04,172225,0
+SAM.US,D,20220720,000000,340.42,343.57,331.365,334.88,176271,0
+SAM.US,D,20220721,000000,335.07,344.115,333.595,336.18,296285,0
+SAM.US,D,20220722,000000,316.2,358,316.2,356.99,818412,0
+SAM.US,D,20220725,000000,358.85,377.16,355.38,376.51,515226,0
+SAM.US,D,20220726,000000,372.38,375.6,354.17,360.97,227110,0
+SAM.US,D,20220727,000000,366.36,372.12,361.58,372.04,163970,0
+SAM.US,D,20220728,000000,374.06,377.47,364.77,377.42,140405,0
+SAM.US,D,20220729,000000,377,383.08,374.33,380.43,114568,0
+SAM.US,D,20220801,000000,379.92,383.195,375.54,380.61,104412,0
+SAM.US,D,20220802,000000,378.07,378.07,368.24,372.44,113332,0
+SAM.US,D,20220803,000000,375,382.947,372.39,378.33,141574,0
+SAM.US,D,20220804,000000,381.5,382.54,374.97,379.11,139402,0
+SAM.US,D,20220805,000000,374.95,378.66,370.13,375.87,106029,0
+SAM.US,D,20220808,000000,379.99,394.17,379.64,384.31,135075,0
+SAM.US,D,20220809,000000,380,382.9,371.22,374.32,142183,0
+SAM.US,D,20220810,000000,384.37,392.335,380.14,382.67,127922,0
+SAM.US,D,20220811,000000,385.58,394.335,380.25,382.82,119605,0
+SAM.US,D,20220812,000000,387.51,387.51,381.19,381.82,56586,0
+SAM.US,D,20220815,000000,378.67,384.23,378.67,382,71969,0
+SAM.US,D,20220816,000000,381.13,383.04,375.48,378.19,135004,0
+SAM.US,D,20220817,000000,372.36,381.05,370.1,379.16,88708,0
+SAM.US,D,20220818,000000,377.52,382.21,374.13,381.49,100196,0
+SAM.US,D,20220819,000000,379.84,379.84,362.795,368.58,182665,0
+SAM.US,D,20220822,000000,363.36,366.83,354.815,359.76,122358,0
+SAM.US,D,20220823,000000,356.27,357.67,345.38,351.34,232470,0
+SAM.US,D,20220824,000000,354.11,358.72,353.495,355.47,70893,0
+SAM.US,D,20220825,000000,355.96,361.92,353,358.93,62554,0
+SAM.US,D,20220826,000000,358.85,360.21,347.2,347.85,81330,0
+SAM.US,D,20220829,000000,344.43,352.91,343,348.07,75033,0
+SAM.US,D,20220830,000000,350.41,350.41,341,341.2,88312,0
+SAM.US,D,20220831,000000,343.12,343.12,335.13,337.08,82024,0
+SAM.US,D,20220901,000000,332.98,338.52,327.395,337.29,112189,0
+SAM.US,D,20220902,000000,339.48,346.37,329.7,330.8,97225,0
+SAM.US,D,20220906,000000,331.13,339.46,328.565,331.34,83081,0
+SAM.US,D,20220907,000000,330.89,347.74,330.89,346.61,99900,0
+SAM.US,D,20220908,000000,342.04,348.99,340.42,341.82,95094,0
+SAM.US,D,20220909,000000,345.99,349.465,341.16,342.44,171334,0
+SAM.US,D,20220912,000000,343.74,348.64,340.78,346.52,128613,0
+SAM.US,D,20220913,000000,337.74,338.3,325.07,329.8,182672,0
+SAM.US,D,20220914,000000,328.82,331.895,324.59,329.48,122878,0
+SAM.US,D,20220915,000000,328.34,337.14,326.39,329.11,88860,0
+SAM.US,D,20220916,000000,327.98,330.45,326.38,326.94,129561,0
+SAM.US,D,20220919,000000,322.78,329.1,322.78,328.37,85170,0
+SAM.US,D,20220920,000000,325.01,334.515,323.245,332.49,98685,0
+SAM.US,D,20220921,000000,333.77,335.9399,321.62,326.63,130871,0
+SAM.US,D,20220922,000000,324.85,325.325,311.77,318.48,154607,0
+SAM.US,D,20220923,000000,315.46,317.94,308.79,317.64,111616,0
+SAM.US,D,20220926,000000,318.76,326.29,318.37,320.21,107458,0
+SAM.US,D,20220927,000000,321.61,330,319.48,324.67,118676,0
+SAM.US,D,20220928,000000,324.6,335.15,324.6,334.19,79355,0
+SAM.US,D,20220929,000000,328.92,333,322.5,332.18,126116,0
+SAM.US,D,20220930,000000,331.06,336.265,323.38,323.65,123629,0
+SAM.US,D,20221003,000000,322.83,331.66,322.83,328.94,71996,0
+SAM.US,D,20221004,000000,334.61,341.99,334.61,338.86,89711,0
+SAM.US,D,20221005,000000,336.91,342.895,329.68,337.22,141477,0
+SAM.US,D,20221006,000000,334.01,349.22,334.01,346.93,160594,0
+SAM.US,D,20221007,000000,344.68,346.1,339.17,342.45,162676,0
+SAM.US,D,20221010,000000,342.29,351.37,339.705,348.25,121514,0
+SAM.US,D,20221011,000000,345.2,364.08,344.1,356.91,184552,0
+SAM.US,D,20221012,000000,359.99,369.04,357,368.37,177351,0
+SAM.US,D,20221013,000000,354.2,371.38,345,371.02,225342,0
+SAM.US,D,20221014,000000,373.24,373.88,340.615,350.68,256059,0
+SAM.US,D,20221017,000000,354.98,364.8933,348.77,354.78,143316,0
+SAM.US,D,20221018,000000,360.99,367.8,350.05,354.31,190951,0
+SAM.US,D,20221019,000000,345.11,346.91,324.58,335.28,226586,0
+SAM.US,D,20221020,000000,335.94,343.71,331.15,336.16,241713,0
+SAM.US,D,20221021,000000,353.5,405,352,402.28,768488,0
+SAM.US,D,20221024,000000,405.25,422.75,400.935,404.25,271098,0
+SAM.US,D,20221025,000000,408.6725,416.72,406.28,415.21,191277,0
+SAM.US,D,20221026,000000,410.17,417.72,395.05,396.25,263310,0
+SAM.US,D,20221027,000000,394.56,397.25,377.6168,379.06,190602,0
+SAM.US,D,20221028,000000,379.21,387.27,372.14,383.75,184089,0
+SAM.US,D,20221031,000000,381.97,384.21,373.01,373.29,178973,0
+SAM.US,D,20221101,000000,377.52,377.52,363.6,370.27,157702,0
+SAM.US,D,20221102,000000,369.66,381.07,368.27,368.88,173582,0
+SAM.US,D,20221103,000000,362.74,373.93,361.74,371.67,145080,0
+SAM.US,D,20221104,000000,379.61,383.82,368.82,375.51,135738,0
+SAM.US,D,20221107,000000,368.01,373.21,361,367,189744,0
+SAM.US,D,20221108,000000,366.53,369.03,352.02,353.64,296490,0
+SAM.US,D,20221109,000000,350.98,357.96,343.985,347.04,138390,0
+SAM.US,D,20221110,000000,359.99,371.43,357.51,369.82,183871,0
+SAM.US,D,20221111,000000,371.61,420.835,371.61,412.15,357405,0
+SAM.US,D,20221114,000000,408.01,408.29,378.295,378.67,242452,0
+SAM.US,D,20221115,000000,384.14,391.88,382.01,387.27,103982,0
+SAM.US,D,20221116,000000,384.68,385.42,375.745,377.69,95074,0
+SAM.US,D,20221117,000000,371.76,380.56,366.88,377.04,106067,0
+SAM.US,D,20221118,000000,385.17,385.17,367.11,376.65,103140,0
+SAM.US,D,20221121,000000,376.65,379.22,371.64,374.06,74129,0
+SAM.US,D,20221122,000000,376.68,377.125,364.55,372.34,104029,0
+SAM.US,D,20221123,000000,370.51,376,367.16,373.76,71467,0
+SAM.US,D,20221125,000000,374,377.13,368.7,377.07,73532,0
+SAM.US,D,20221128,000000,377.07,382.53,375,375.5,85566,0
+SAM.US,D,20221129,000000,376,376,365.95,373.38,73720,0
+SAM.US,D,20221130,000000,375.71,385.61,368.61,384.37,96652,0
+SAM.US,D,20221201,000000,386.43,391.5,381.78,384.48,74665,0
+SAM.US,D,20221202,000000,384.81,392.05,381.31,388.72,62672,0
+SAM.US,D,20221205,000000,385.99,385.99,377.888,379.7,67797,0
+SAM.US,D,20221206,000000,369.68,369.81,352.09,359.92,165783,0
+SAM.US,D,20221207,000000,357.92,367.76,357.92,359.02,87353,0
+SAM.US,D,20221208,000000,358.9,364.26,352.68,359.32,88090,0
+SAM.US,D,20221209,000000,355.61,362.64,352.6101,360.61,92470,0
+SAM.US,D,20221212,000000,360.61,362.535,354.2071,358.94,76299,0
+SAM.US,D,20221213,000000,369.04,372.35,361.8,363.49,106823,0
+SAM.US,D,20221214,000000,360.67,364.56,356.1,357.25,78822,0
+SAM.US,D,20221215,000000,352.5,352.82,344.24,345.34,99445,0
+SAM.US,D,20221216,000000,344.08,347.65,338.3,344.08,132338,0
+SAM.US,D,20221219,000000,344.92,345.18,338.79,339.45,70686,0
+SAM.US,D,20221220,000000,337.27,344.045,333.3301,333.64,79402,0
+SAM.US,D,20221221,000000,335.91,339.3299,335,336.42,112218,0
+SAM.US,D,20221222,000000,334.4,335.39,331.35,334.34,71486,0
+SAM.US,D,20221223,000000,333.56,336.31,330.07,336.02,76068,0
+SAM.US,D,20221227,000000,335.89,337.95,332.83,333.4,78303,0
+SAM.US,D,20221228,000000,332.22,333.65,325.558,328.26,85548,0
+SAM.US,D,20221229,000000,329.71,335,327.99,334.91,91462,0
+SAM.US,D,20221230,000000,329.4,333.89,323.515,329.52,132244,0
+SAM.US,D,20230103,000000,330,333.11,321.9225,322.63,134230,0
+SAM.US,D,20230104,000000,312.17,332.575,310.1,327.72,140953,0
+SAM.US,D,20230105,000000,320.93,325.26,320,324.52,109959,0
+SAM.US,D,20230106,000000,327.08,337.12,325.02,328.7,126828,0
+SAM.US,D,20230109,000000,328.97,332.34,321.28,322.62,127354,0
+SAM.US,D,20230110,000000,323.91,332.6,320.941,332.2,100564,0
+SAM.US,D,20230111,000000,334.18,348.5,332.17,344.58,164941,0
+SAM.US,D,20230112,000000,345.23,358.885,342.71,349.95,139994,0
+SAM.US,D,20230113,000000,347.85,361.58,346.2,357.66,136124,0
+SAM.US,D,20230117,000000,355.15,371.32,353.96,359.35,171709,0
+SAM.US,D,20230118,000000,360.37,364.81,346.81,348.14,176015,0
+SAM.US,D,20230119,000000,347.97,351.415,341.355,348.57,103884,0
+SAM.US,D,20230120,000000,348.02,358.235,345.63,354.83,117077,0
+SAM.US,D,20230123,000000,352.7,373.55,352.7,364.76,113306,0
+SAM.US,D,20230124,000000,366.43,379,363.73,378.81,100987,0
+SAM.US,D,20230125,000000,373.59,382.88,370.22,381.9,97926,0
+SAM.US,D,20230126,000000,385.86,390.92,375.215,389.92,137158,0
+SAM.US,D,20230127,000000,386.51,393.81,384.57,392.29,98762,0
+SAM.US,D,20230130,000000,388.8,394.0881,377.02,377.47,121203,0
+SAM.US,D,20230131,000000,377.47,388.79,374.21,388.61,107945,0
+SAM.US,D,20230201,000000,391.23,406.27,390.38,401.73,159099,0
+SAM.US,D,20230202,000000,404.83,420.495,400.21,417,235779,0
+SAM.US,D,20230203,000000,410.11,414.22,400.505,402.99,146470,0
+SAM.US,D,20230206,000000,399.26,402.2276,393.69,395.07,144825,0
+SAM.US,D,20230207,000000,391.54,391.54,376.05,377.12,202177,0
+SAM.US,D,20230208,000000,375.09,378.47,368.07,369.94,144723,0
+SAM.US,D,20230209,000000,372.11,373.06,359.01,364.67,172684,0
+SAM.US,D,20230210,000000,363.94,363.94,355.46,359.98,126450,0
+SAM.US,D,20230213,000000,361.85,376.155,358.12,375,250002,0
+SAM.US,D,20230214,000000,373.27,388.97,371,385.65,235914,0
+SAM.US,D,20230215,000000,387.49,396.2,384.17,392.91,264426,0
+SAM.US,D,20230216,000000,340.07,348.8,330.3301,335.01,791711,0
+SAM.US,D,20230217,000000,330.95,340.1254,324.175,329.04,373072,0
+SAM.US,D,20230221,000000,331.81,334.71,322.54,324.78,262633,0
+SAM.US,D,20230222,000000,324.8,335.31,324.8,334.09,181186,0
+SAM.US,D,20230223,000000,334.2,338,329.65,336.03,155267,0
+SAM.US,D,20230224,000000,330.46,334.5,325.45,332.03,114721,0
+SAM.US,D,20230227,000000,333.78,334.455,324.84,328.2,95724,0
+SAM.US,D,20230228,000000,328.41,332.615,323.315,323.8,93797,0
+SAM.US,D,20230301,000000,321.33,322.88,317.09,318.59,151153,0
+SAM.US,D,20230302,000000,316.11,319.85,313.87,317.23,74307,0
+SAM.US,D,20230303,000000,317.58,322,315.36,319.14,100393,0
+SAM.US,D,20230306,000000,317.44,320.49,316.7964,319.02,95372,0
+SAM.US,D,20230307,000000,316.58,321.1,316,318.76,96353,0
+SAM.US,D,20230308,000000,317.12,328.99,316.32,328.14,183708,0
+SAM.US,D,20230309,000000,328.75,333.6236,322.95,323.1,206598,0
+SAM.US,D,20230310,000000,322.19,322.58,305.12,311.97,168335,0
+SAM.US,D,20230313,000000,309.03,311.16,303.18,306.13,156295,0
+SAM.US,D,20230314,000000,312.06,312.11,304.03,309.74,137711,0
+SAM.US,D,20230315,000000,306.03,319.03,306.02,315.48,131985,0
+SAM.US,D,20230316,000000,312.99,316.51,310.77,315.16,91117,0
+SAM.US,D,20230317,000000,314.33,314.33,307.79,310.21,168484,0
+SAM.US,D,20230320,000000,309.6,318.77,309.455,313.95,107978,0
+SAM.US,D,20230321,000000,316.06,320.98,314.5,319.52,111206,0
+SAM.US,D,20230322,000000,321,329.34,317.99,318.13,145054,0
+SAM.US,D,20230323,000000,319.5,326.03,319.5,320.94,117303,0
+SAM.US,D,20230324,000000,321.28,328.41,319,325.39,104983,0
+SAM.US,D,20230327,000000,326.93,328.41,323.65,327.51,118827,0
+SAM.US,D,20230328,000000,327.21,327.8,324.06,324.07,86255,0
+SAM.US,D,20230329,000000,326.15,328.89,324.9,326.19,92996,0
+SAM.US,D,20230330,000000,327,329.12,324.47,327.08,120335,0
+SAM.US,D,20230331,000000,329.62,331.595,326.32,328.7,92546,0
+SAM.US,D,20230403,000000,327.13,331.71,325.82,328.21,111934,0
+SAM.US,D,20230404,000000,329.79,330.06,321.02,321.8,110065,0
+SAM.US,D,20230405,000000,321.35,321.54,318.07,320.19,105899,0
+SAM.US,D,20230406,000000,319.91,323.24,316.38,319.27,94805,0
+SAM.US,D,20230410,000000,318.39,325.73,317.655,324.4,109236,0
+SAM.US,D,20230411,000000,325.26,326.47,322.9714,325.19,129413,0
+SAM.US,D,20230412,000000,326.61,326.61,315.18,317.64,164153,0
+SAM.US,D,20230413,000000,319.43,321.97,314.2925,319.74,166974,0
+SAM.US,D,20230414,000000,319.11,325.05,319.11,323.13,85153,0
+SAM.US,D,20230417,000000,323.03,325.4,319.74,325.23,76584,0
+SAM.US,D,20230418,000000,325.71,325.71,316.485,320.14,82801,0
+SAM.US,D,20230419,000000,319.41,321.865,319.06,321.53,85787,0
+SAM.US,D,20230420,000000,319.74,321.625,318.655,320.1,64284,0
+SAM.US,D,20230421,000000,321.76,322.85,319.37,322.16,91785,0
+SAM.US,D,20230424,000000,321.14,326.05,319.27,320.42,110517,0
+SAM.US,D,20230425,000000,319,320.29,314.525,315.29,97917,0
+SAM.US,D,20230426,000000,315.07,315.1565,309.98,311.89,150015,0
+SAM.US,D,20230427,000000,315.25,324.715,314.8052,316.16,198428,0
+SAM.US,D,20230428,000000,310.37,328.5,308.73,317.51,294667,0
+SAM.US,D,20230501,000000,317.17,323.77,315.15,316.44,131152,0
+SAM.US,D,20230502,000000,314.64,315.765,309.57,311.31,109607,0
+SAM.US,D,20230503,000000,312.19,313.31,304.49,304.59,140308,0
+SAM.US,D,20230504,000000,305.47,305.47,300.68,304.34,137436,0
+SAM.US,D,20230505,000000,306.43,310.82,304.96,310.31,95843,0
+SAM.US,D,20230508,000000,308.4,312.1,305.88,312.09,113173,0
+SAM.US,D,20230509,000000,309.06,312.32,303.1741,303.99,97226,0
+SAM.US,D,20230510,000000,306,311.45,304.63,307.22,98828,0
+SAM.US,D,20230511,000000,307,307.82,303.33,306.68,75467,0
+SAM.US,D,20230512,000000,306.33,309.245,306.04,308.14,78774,0
+SAM.US,D,20230515,000000,308.18,313.37,306.69,313.27,82439,0
+SAM.US,D,20230516,000000,312.32,325.185,310.7599,319.16,164486,0
+SAM.US,D,20230517,000000,319.38,322.91,315.46,322.41,126597,0
+SAM.US,D,20230518,000000,322.21,328.18,321.5,326.2,88776,0
+SAM.US,D,20230519,000000,327.72,328.987,322.8,325.57,105844,0
+SAM.US,D,20230522,000000,326.38,335.98,326.38,330.75,162187,0
+SAM.US,D,20230523,000000,331.32,334.64,329.95,330.68,65984,0
+SAM.US,D,20230524,000000,329.62,329.65,323.02,327.3,83299,0
+SAM.US,D,20230525,000000,327.04,327.04,316.89,317.22,86612,0
+SAM.US,D,20230526,000000,316.8,320.04,316.565,317.85,76942,0
+SAM.US,D,20230530,000000,329.95,343.45,327.05,334.93,299370,0
+SAM.US,D,20230531,000000,336.67,342.33,333.785,337.5,152807,0
+SAM.US,D,20230601,000000,338,338,331.34,334.5,105245,0
+SAM.US,D,20230602,000000,335.36,342.82,335.36,342.66,103988,0
+SAM.US,D,20230605,000000,341.35,342.69,339.16,340.11,151299,0
+SAM.US,D,20230606,000000,340.2,344.03,334.7,334.73,91160,0
+SAM.US,D,20230607,000000,335.87,335.87,331.84,332.38,81827,0
+SAM.US,D,20230608,000000,332.31,335.23,330.2,333.22,76236,0
+SAM.US,D,20230609,000000,333.7,335.29,328.46,328.49,70957,0
+SAM.US,D,20230612,000000,331.29,333.09,326.44,330.12,122125,0
+SAM.US,D,20230613,000000,329.97,336.28,328.74,334.61,117588,0
+SAM.US,D,20230614,000000,334.81,337.33,332.37,335.21,65948,0
+SAM.US,D,20230615,000000,335.9,337.01,331.82,336.18,77810,0
+SAM.US,D,20230616,000000,338.26,338.93,331.37,332.84,112885,0
+SAM.US,D,20230620,000000,332.2,332.25,325.24,325.52,93488,0
+SAM.US,D,20230621,000000,325.15,325.54,319.27,324.22,102995,0
+SAM.US,D,20230622,000000,324.62,324.62,320.05,321.55,67143,0
+SAM.US,D,20230623,000000,318.8,319.244,312.25,312.7,191732,0
+SAM.US,D,20230626,000000,313.06,321.88,313.06,319.22,158037,0
+SAM.US,D,20230627,000000,318.23,319.88,314.45,315.71,96350,0
+SAM.US,D,20230628,000000,314,314.55,308.25,308.5,126699,0
+SAM.US,D,20230629,000000,308,311.51,307.21,309.66,122382,0
+SAM.US,D,20230630,000000,310.3,311.09,306.805,308.44,155644,0
+SAM.US,D,20230703,000000,307.55,314.07,307.55,309.54,61385,0
+SAM.US,D,20230705,000000,307,309.64,305.22,309.05,147703,0
+SAM.US,D,20230706,000000,306.66,308.56,302.5,305.75,110979,0
+SAM.US,D,20230707,000000,304.92,313.99,304.8801,312.29,142550,0
+SAM.US,D,20230710,000000,311.98,315.22,308.97,309.63,85090,0
+SAM.US,D,20230711,000000,309.45,311.56,302.85,303.14,204404,0
+SAM.US,D,20230712,000000,305.87,306.96,300.72,301.95,202971,0
+SAM.US,D,20230713,000000,302,304.9799,299.22,299.76,129629,0
+SAM.US,D,20230714,000000,299.75,304.49,299.18,302.19,125670,0
+SAM.US,D,20230717,000000,300.67,306.38,300.1,301.12,207901,0
+SAM.US,D,20230718,000000,301.67,304,299.18,300.8,119935,0
+SAM.US,D,20230719,000000,301.07,305.685,296.27,304.29,184660,0
+SAM.US,D,20230720,000000,304.2,304.2,299.5,301.29,102529,0
+SAM.US,D,20230721,000000,302.29,304.91,301.2,303.17,102800,0
+SAM.US,D,20230724,000000,302.5,308.5,302.2,306.4,133645,0
+SAM.US,D,20230725,000000,306.5,313.49,303.62,311.77,158828,0
+SAM.US,D,20230726,000000,312.51,316.61,312.4586,314.19,180947,0
+SAM.US,D,20230727,000000,316.96,321.73,313.44,313.52,283968,0
+SAM.US,D,20230728,000000,349.11,377.99,349.05,366.1,734172,0
+SAM.US,D,20230731,000000,366.1,375.47,366.1,371.44,269289,0
+SAM.US,D,20230801,000000,372.4,374.51,365.99,367.21,166659,0
+SAM.US,D,20230802,000000,365.67,366.76,358.015,359.17,148236,0
+SAM.US,D,20230803,000000,358.11,361.56,352.92,358.26,142347,0
+SAM.US,D,20230804,000000,357.1,359.8,352.38,353.18,110955,0
+SAM.US,D,20230807,000000,353.44,361.998,349.53,359.71,128221,0
+SAM.US,D,20230808,000000,358.04,369.235,353.99,367.67,137396,0
+SAM.US,D,20230809,000000,368.6,369.91,362.78,364.27,103186,0
+SAM.US,D,20230810,000000,365.21,365.745,359.2912,360.65,100953,0
+SAM.US,D,20230811,000000,358.64,359.1735,353.24,358.75,113485,0
+SAM.US,D,20230814,000000,357.64,362.86,356.4,361.36,74869,0
+SAM.US,D,20230815,000000,358.26,366.2699,353.33,362.37,94677,0
+SAM.US,D,20230816,000000,366.04,370.19,365.5,367.69,93414,0
+SAM.US,D,20230817,000000,367.99,374.22,367.65,371.17,127567,0
+SAM.US,D,20230818,000000,368.03,369.01,362.115,362.74,86868,0
+SAM.US,D,20230821,000000,362.6,369.62,360.88,367.71,92748,0
+SAM.US,D,20230822,000000,365.15,367.7,357.15,360.18,84463,0
+SAM.US,D,20230823,000000,361.49,365.96,357.6089,363.57,72090,0
+SAM.US,D,20230824,000000,362.99,364.065,357.11,358.37,45308,0
+SAM.US,D,20230825,000000,358.88,359.53,351.86,355.42,78698,0
+SAM.US,D,20230828,000000,356.53,358.86,356.51,357.53,45515,0
+SAM.US,D,20230829,000000,356.79,361.3,355.44,361.29,56508,0
+SAM.US,D,20230830,000000,360.49,364.9,359.98,364.82,57292,0
+SAM.US,D,20230831,000000,363.91,368.71,362.53,365.43,61344,0
+SAM.US,D,20230901,000000,366.94,368.68,365.67,367.5,61291,0
+SAM.US,D,20230905,000000,363.02,365.28,360.84,362.03,86075,0
+SAM.US,D,20230906,000000,362.82,364.22,358.11,363.44,63015,0
+SAM.US,D,20230907,000000,361.12,369.29,359.3881,369.02,85704,0
+SAM.US,D,20230908,000000,370,380.97,368.72,374.92,160695,0
+SAM.US,D,20230911,000000,376.33,385.84,376.33,380.44,130043,0
+SAM.US,D,20230912,000000,378.99,381.99,375.51,380.42,94584,0
+SAM.US,D,20230913,000000,378.42,378.42,374.15,376.23,81357,0
+SAM.US,D,20230914,000000,374.78,376.72,369.945,376.1,98291,0
+SAM.US,D,20230915,000000,374.91,377.17,371.5,371.56,104459,0
+SAM.US,D,20230918,000000,370.79,371.41,365.2501,370.87,73308,0
+SAM.US,D,20230919,000000,370.32,379.33,366.86,374.38,95467,0
+SAM.US,D,20230920,000000,375,377,370.85,371.31,56973,0
+SAM.US,D,20230921,000000,369.69,373.13,366.4,371.93,59335,0
+SAM.US,D,20230922,000000,372.67,379.305,371.51,378.31,102465,0
+SAM.US,D,20230925,000000,377.46,383.69,376.45,380.43,117507,0
+SAM.US,D,20230926,000000,379.23,379.73,375.22,378.25,80334,0
+SAM.US,D,20230927,000000,381.59,383.149,378.64,380,84864,0
+SAM.US,D,20230928,000000,380.69,384.43,380.69,382.3,103004,0
+SAM.US,D,20230929,000000,385,392.94,382.955,389.53,129965,0
+SAM.US,D,20231002,000000,389.29,395.52,387.985,393.71,104345,0
+SAM.US,D,20231003,000000,393.65,393.65,379.4009,380.61,134261,0
+SAM.US,D,20231004,000000,379.53,383,374.41,379.54,168535,0
+SAM.US,D,20231005,000000,378.07,378.07,358.68,359.82,132366,0
+SAM.US,D,20231006,000000,357.64,361.11,347.01,360.65,119881,0
+SAM.US,D,20231009,000000,356.81,359.25,352.51,357.73,90789,0
+SAM.US,D,20231010,000000,360.26,366.13,359.25,360.36,103378,0
+SAM.US,D,20231011,000000,362.92,363.7,355.94,358.04,80454,0
+SAM.US,D,20231012,000000,360.34,360.34,337.98,339.89,145509,0
+SAM.US,D,20231013,000000,340.63,350.14,337.52,349.24,117881,0
+SAM.US,D,20231016,000000,352,355.58,350.26,350.83,116954,0
+SAM.US,D,20231017,000000,349.8,369.86,349.8,366.99,143670,0
+SAM.US,D,20231018,000000,363.51,373.89,363.29,370.29,111138,0
+SAM.US,D,20231019,000000,370.82,377.9,370.28,371.46,102086,0
+SAM.US,D,20231020,000000,373.01,373.99,367.57,369.48,80180,0
+SAM.US,D,20231023,000000,369.8,376.78,367.09,374.88,120686,0
+SAM.US,D,20231024,000000,376.77,377.13,373.06,375.84,107952,0
+SAM.US,D,20231025,000000,376.52,378.08,371.84,372.38,68147,0
+SAM.US,D,20231026,000000,372.47,372.61,361.02,364.88,172655,0
+SAM.US,D,20231027,000000,348.5,348.5,313.165,319.64,376327,0
+SAM.US,D,20231030,000000,325.86,339.32,325.685,333.5,208669,0
+SAM.US,D,20231031,000000,337.07,340.96,333.02,333.95,147215,0
+SAM.US,D,20231101,000000,332.36,332.425,325.38,330.78,146209,0
+SAM.US,D,20231102,000000,335.57,336.25,329.84,333.17,120721,0
+SAM.US,D,20231103,000000,336.79,345.04,336.79,338.13,110770,0
+SAM.US,D,20231106,000000,337.87,342.15,337.87,339.26,92569,0
+SAM.US,D,20231107,000000,338.9,345.55,338.9,344.38,87034,0
+SAM.US,D,20231108,000000,343.03,343.29,338.05,340.12,82838,0
+SAM.US,D,20231109,000000,340.66,342.95,336.18,336.28,69060,0
+SAM.US,D,20231110,000000,334.87,339.25,333.26,336.7,77094,0
+SAM.US,D,20231113,000000,333.96,338.415,333.31,336.72,112749,0
+SAM.US,D,20231114,000000,341.94,347.985,341.46,343.09,129142,0
+SAM.US,D,20231115,000000,343.81,349.16,343.81,345.2,81811,0
+SAM.US,D,20231116,000000,345.25,346.005,338.25,339.01,65976,0
+SAM.US,D,20231117,000000,342.25,342.25,336.83,340.87,85300,0
+SAM.US,D,20231120,000000,341.07,344.82,341.07,343.93,65951,0
+SAM.US,D,20231121,000000,342.65,342.65,337.55,337.61,110607,0
+SAM.US,D,20231122,000000,340.49,342.35,337.79,341.3,79421,0
+SAM.US,D,20231124,000000,340.45,343.45,340.41,341.32,35140,0
+SAM.US,D,20231127,000000,337.78,339.98,335.32,335.88,88664,0
+SAM.US,D,20231128,000000,335.98,347.72,335.98,344.38,133127,0
+SAM.US,D,20231129,000000,345.27,350.6,342.615,343.03,102273,0
+SAM.US,D,20231130,000000,346.57,356.11,344.7,354.76,148337,0
+SAM.US,D,20231201,000000,354.9,356.58,352.03,356.09,98724,0
+SAM.US,D,20231204,000000,355.96,363.48,355.96,359.57,98383,0
+SAM.US,D,20231205,000000,358.62,359.82,355.065,356.93,78066,0
+SAM.US,D,20231206,000000,358.65,359,352.99,353.38,61211,0
+SAM.US,D,20231207,000000,353.01,354.52,347.9,349.43,64055,0
+SAM.US,D,20231208,000000,348.52,351.63,345.62,346.03,58207,0
+SAM.US,D,20231211,000000,345.63,348.37,345.02,346.83,80186,0
+SAM.US,D,20231212,000000,346.41,348.79,344.3,344.82,109890,0
+SAM.US,D,20231213,000000,343.27,353.75,341.5,352.35,97059,0
+SAM.US,D,20231214,000000,351.2,361.985,351.2,355.25,115280,0
+SAM.US,D,20231215,000000,355.12,355.12,343.145,345.73,152899,0
+SAM.US,D,20231218,000000,346.03,352.1,346.03,349.59,110898,0
+SAM.US,D,20231219,000000,350.25,356.38,350.25,354.32,94564,0
+SAM.US,D,20231220,000000,351.49,354.06,343.81,345.19,123042,0
+SAM.US,D,20231221,000000,348.6,348.915,343.83,345.55,53124,0
+SAM.US,D,20231222,000000,345.18,350.565,345.18,350.07,87601,0
+SAM.US,D,20231226,000000,348.07,353.45,347.036,350.54,46576,0
+SAM.US,D,20231227,000000,350.34,351.04,348,348.74,75807,0
+SAM.US,D,20231228,000000,348.5,350.25,345.8,349.3,93891,0
+SAM.US,D,20231229,000000,346.97,347.825,345.12,345.59,74281,0
+SAM.US,D,20240102,000000,344.83,345.55,337.64,339.41,137634,0
+SAM.US,D,20240103,000000,336.97,338.11,330.04,331.05,176746,0
+SAM.US,D,20240104,000000,329.8,330.68,326.7,329.45,159074,0
+SAM.US,D,20240105,000000,330.79,332.68,325.33,327.25,281387,0
+SAM.US,D,20240108,000000,328.63,337.92,325.61,337.41,162498,0
+SAM.US,D,20240109,000000,334.19,339.27,333.93,337.43,150362,0
+SAM.US,D,20240110,000000,338.13,350.44,338.13,350.12,139730,0
+SAM.US,D,20240111,000000,349.18,352.79,346.7,347.69,118108,0
+SAM.US,D,20240112,000000,349.21,354.685,349.21,351.91,107659,0
+SAM.US,D,20240116,000000,355.44,359.1,353.3,358.83,146008,0
+SAM.US,D,20240117,000000,356.55,358.63,351.235,358.41,138250,0
+SAM.US,D,20240118,000000,356.64,361.33,356.1,360.12,90787,0
+SAM.US,D,20240119,000000,360.4,360.4,355.09,357.59,77813,0
+SAM.US,D,20240122,000000,356.2,362.23,356.2,358.61,79501,0
+SAM.US,D,20240123,000000,361.34,366.79,360.2,365.91,86818,0
+SAM.US,D,20240124,000000,367,368.7979,356.22,357.29,87683,0
+SAM.US,D,20240125,000000,359.58,360.315,356.38,356.61,101457,0
+SAM.US,D,20240126,000000,360,361.6,356.72,359.4,76159,0
+SAM.US,D,20240129,000000,362.28,363.15,358.72,361.97,86804,0
+SAM.US,D,20240130,000000,361.97,362.27,357.52,357.62,113276,0
+SAM.US,D,20240131,000000,357.28,358.57,347.85,349.27,108986,0
+SAM.US,D,20240201,000000,350.72,357.8,349.9,356.74,103648,0
+SAM.US,D,20240202,000000,356.8,359.16,354.515,357.07,72692,0
+SAM.US,D,20240205,000000,355.08,357.49,350.28,356.49,84922,0
+SAM.US,D,20240206,000000,357.94,358.14,353.03,353.05,115270,0
+SAM.US,D,20240207,000000,354.42,355.525,351.43,352.54,69413,0
+SAM.US,D,20240208,000000,352.45,356.07,351.11,351.81,84473,0
+SAM.US,D,20240209,000000,351.14,353.6,349.59,350.27,78046,0
+SAM.US,D,20240212,000000,351.31,361.54,350.965,356.4,105847,0
+SAM.US,D,20240213,000000,348.36,356.15,346.435,356,115282,0
+SAM.US,D,20240214,000000,357.52,358.76,350.69,355.3,84948,0
+SAM.US,D,20240215,000000,355.75,358.97,354.93,356.1,68341,0
+SAM.US,D,20240216,000000,353.98,355.92,351.61,351.92,79130,0
+SAM.US,D,20240220,000000,351.28,355.89,346.07,347.38,111329,0
+SAM.US,D,20240221,000000,346.58,348.725,343.34,347.83,112692,0
+SAM.US,D,20240222,000000,349.31,353.03,346.09,350.46,95193,0
+SAM.US,D,20240223,000000,348.01,356.4,348.01,354.43,110036,0
+SAM.US,D,20240226,000000,352.67,364.21,352.67,359.53,151882,0
+SAM.US,D,20240227,000000,358.27,371.65,357.83,370.06,219025,0
+SAM.US,D,20240228,000000,326.355,327.07,300.16,311.74,896600,0
+SAM.US,D,20240229,000000,313.99,319.2332,305.06,308.14,329442,0
+SAM.US,D,20240301,000000,308.45,308.77,303.48,304.48,172189,0
+SAM.US,D,20240304,000000,303.51,307.445,299.62,299.64,163798,0
+SAM.US,D,20240305,000000,300.9,302.3136,296.26,297.05,152644,0
+SAM.US,D,20240306,000000,297.42,301.6899,294.7,295.53,127974,0
+SAM.US,D,20240307,000000,296.5,300.24,294.85,298.67,141128,0
+SAM.US,D,20240308,000000,299.69,301.49,297.38,298.81,108857,0
+SAM.US,D,20240311,000000,300.16,304.92,298.1,301.68,132198,0
+SAM.US,D,20240312,000000,301,302,296.67,297.62,119687,0
+SAM.US,D,20240313,000000,298.33,300.2775,297.5,298.35,151740,0
+SAM.US,D,20240314,000000,297.14,297.91,293.361,294.27,143957,0
+SAM.US,D,20240315,000000,292.83,296.0195,292.83,295.1,171840,0
+SAM.US,D,20240318,000000,294.09,295.87,289.7,290.08,181891,0
+SAM.US,D,20240319,000000,290.01,292.63,287.325,289.93,207453,0
+SAM.US,D,20240320,000000,290.92,295.51,288,295.38,144052,0
+SAM.US,D,20240321,000000,296.1,296.68,292.8601,293.92,115935,0
+SAM.US,D,20240322,000000,297.51,308.27,295.25,307.12,202743,0
+SAM.US,D,20240325,000000,306.5,311.68,304.11,310.13,167123,0
+SAM.US,D,20240326,000000,311.61,312.85,307.54,308.42,129296,0
+SAM.US,D,20240327,000000,310.97,311.635,307.47,307.97,97440,0
+SAM.US,D,20240328,000000,308.8,309.84,303.435,304.42,129605,0
+SAM.US,D,20240401,000000,303.49,304.37,297.78,300.7,191604,0
+SAM.US,D,20240402,000000,299.41,301.97,297.74,300,125872,0
+SAM.US,D,20240403,000000,297.66,298.4,293.49,296.52,105391,0
+SAM.US,D,20240404,000000,297.61,299.58,295,295.99,89225,0
+SAM.US,D,20240405,000000,294.94,295.83,291.695,294.75,93872,0
+SAM.US,D,20240408,000000,295.58,300.71,295,297,88782,0
+SAM.US,D,20240409,000000,293.73,295.01,290.76,291.31,161007,0
+SAM.US,D,20240410,000000,289.5,292.04,289.015,290.56,146707,0
+SAM.US,D,20240411,000000,292.56,294.385,290,291.39,125212,0
+SAM.US,D,20240412,000000,289,290.965,284.695,285.65,118204,0
+SAM.US,D,20240415,000000,283.34,286.58,280.77,280.82,147141,0
+SAM.US,D,20240416,000000,279.58,279.99,274.78,274.92,136717,0
+SAM.US,D,20240417,000000,276.54,283.02,276.26,280.1,162794,0
+SAM.US,D,20240418,000000,279.88,285.48,279.58,284.87,118981,0
+SAM.US,D,20240419,000000,284.11,290,284.11,286.98,136310,0
+SAM.US,D,20240422,000000,288.25,290.455,286.865,289.18,148989,0
+SAM.US,D,20240423,000000,288.38,290,283.4,286.1,136835,0
+SAM.US,D,20240424,000000,285.03,293.85,284.97,293.3,172768,0
+SAM.US,D,20240425,000000,291.29,294.1,286.44,287.27,213525,0
+SAM.US,D,20240426,000000,315,318,281.52,283.2,403746,0
+SAM.US,D,20240429,000000,285,288.19,282.02,285.63,334405,0
+SAM.US,D,20240430,000000,283.86,283.86,277.36,278.41,247660,0
+SAM.US,D,20240501,000000,277.99,280.62,276,276.57,286140,0
+SAM.US,D,20240502,000000,277.58,281.61,277.58,278.98,132962,0
+SAM.US,D,20240503,000000,280.48,281.14,276.64,277.28,165133,0
+SAM.US,D,20240506,000000,279.07,279.97,267.08,268.2,232705,0
+SAM.US,D,20240507,000000,269.25,273.34,264.6304,273.29,251079,0
+SAM.US,D,20240508,000000,277,281.82,275.05,281.64,251714,0
+SAM.US,D,20240509,000000,283.06,287.44,282.34,284.53,174634,0
+SAM.US,D,20240510,000000,284.38,298.51,283.64,291.16,492002,0
+SAM.US,D,20240513,000000,290.93,291.87,282.61,283.82,207719,0
+SAM.US,D,20240514,000000,295,302.61,283.2201,284.78,413378,0
+SAM.US,D,20240515,000000,286.27,286.35,280.035,281.6,208174,0
+SAM.US,D,20240516,000000,282.68,284.38,280.65,282.29,142702,0
+SAM.US,D,20240517,000000,282,282.04,277,280.33,167870,0
+SAM.US,D,20240520,000000,279.98,282.44,272.49,275.07,219698,0
+SAM.US,D,20240521,000000,274.74,274.74,269.01,271.59,168889,0
+SAM.US,D,20240522,000000,271.16,275.3,266.475,267.07,175742,0
+SAM.US,D,20240523,000000,267,268.75,264.05,267.28,157728,0
+SAM.US,D,20240524,000000,268,269.01,260.06,260.75,178869,0
+SAM.US,D,20240528,000000,259.63,260.47,254.4,259.51,269766,0
+SAM.US,D,20240529,000000,257.28,263.79,255.7,255.87,203000,0
+SAM.US,D,20240530,000000,256.54,260.35,255.26,256.41,162017,0
+SAM.US,D,20240531,000000,256.61,339.7699,255.5,313.67,1823005,0
+SAM.US,D,20240603,000000,283.005,305.2,282.85,302.76,760166,0
+SAM.US,D,20240604,000000,302.85,304.99,291.52,298.41,334477,0
+SAM.US,D,20240605,000000,300,306.2,296.27,301.91,191592,0
+SAM.US,D,20240606,000000,301.28,303.77,293.75,294.78,231064,0
+SAM.US,D,20240607,000000,292.59,294.68,288.97,291.53,110668,0
+SAM.US,D,20240610,000000,289.8,292.965,288.7934,291.8,141263,0
+SAM.US,D,20240611,000000,290.16,293.4058,284.11,285.79,195970,0
+SAM.US,D,20240612,000000,287.78,289.97,284,289.14,110516,0
+SAM.US,D,20240613,000000,289.14,289.14,282.73,286.31,130437,0
+SAM.US,D,20240614,000000,284.46,287.64,281.95,284.87,107306,0
+SAM.US,D,20240617,000000,284.06,292.85,284.06,290.92,109024,0
+SAM.US,D,20240618,000000,289.04,296.07,289.04,295.56,112372,0
+SAM.US,D,20240620,000000,293.62,297.79,292.64,295.04,101937,0
+SAM.US,D,20240621,000000,294.5,298.55,294.4,297.24,289531,0
+SAM.US,D,20240624,000000,296.69,301.6,295.34,297.94,133695,0
+SAM.US,D,20240625,000000,296.51,303.7,295.17,301.03,116516,0
+SAM.US,D,20240626,000000,299.02,303.51,299.02,303.5,111554,0
+SAM.US,D,20240627,000000,302.36,305.55,299.49,302.36,134550,0
+SAM.US,D,20240628,000000,303.82,305.24,299.205,305.05,328420,0
+SAM.US,D,20240701,000000,304.17,305.015,299.58,301.9,111787,0
+SAM.US,D,20240702,000000,301.14,302.36,298.2201,300.92,76046,0
+SAM.US,D,20240703,000000,302.35,302.59,295.91,296.44,43145,0
+SAM.US,D,20240705,000000,294.81,296.38,293.0675,295.07,111531,0
+SAM.US,D,20240708,000000,296.86,298,292.55,292.55,112552,0
+SAM.US,D,20240709,000000,291.45,294.645,288.75,289.5,101500,0
+SAM.US,D,20240710,000000,289.46,290.0499,281.275,284.74,116615,0
+SAM.US,D,20240711,000000,285.88,291.63,284.15,288.13,123637,0
+SAM.US,D,20240712,000000,287.54,289.81,286.1105,288.27,85043,0
+SAM.US,D,20240715,000000,289.23,289.23,282.91,284.58,74965,0
+SAM.US,D,20240716,000000,286.47,291.25,283.27,287.32,98704,0
+SAM.US,D,20240717,000000,289.4,290.58,283.76,286.85,109295,0
+SAM.US,D,20240718,000000,286.88,292.11,280.7,280.75,129764,0
+SAM.US,D,20240719,000000,280.68,281.48,277.76,279.29,115300,0
+SAM.US,D,20240722,000000,280,280,274.81,275.26,124326,0
+SAM.US,D,20240723,000000,275.01,277.3,273.18,273.47,143148,0
+SAM.US,D,20240724,000000,273.14,275.64,268.79,271.85,200729,0
+SAM.US,D,20240725,000000,270.19,274.99,270.19,270.52,305409,0
+SAM.US,D,20240726,000000,262,295.095,262,290.91,358744,0
+SAM.US,D,20240729,000000,288.95,289.05,277.05,283.71,204583,0
+SAM.US,D,20240730,000000,285.07,285.84,278.975,279.19,118711,0
+SAM.US,D,20240731,000000,282.39,285.64,279.435,280.21,131973,0
+SAM.US,D,20240801,000000,281.41,281.41,276.1201,277.09,131716,0
+SAM.US,D,20240802,000000,276.77,282.14,276.27,279.17,116103,0
+SAM.US,D,20240805,000000,272.01,273.81,267.42,267.97,147180,0
+SAM.US,D,20240806,000000,270.16,273.61,265.7,266.09,102668,0
+SAM.US,D,20240807,000000,268.96,271.69,264.81,265.09,118850,0
+SAM.US,D,20240808,000000,265.45,270.5,264,269.59,77427,0
+SAM.US,D,20240809,000000,268.74,273.29,268,271.24,88453,0
+SAM.US,D,20240812,000000,270.26,270.26,265.3,266.27,73343,0
+SAM.US,D,20240813,000000,264.43,275.58,264.43,273.36,127345,0
+SAM.US,D,20240814,000000,273.81,274.445,269.585,272.58,110186,0
+SAM.US,D,20240815,000000,277.2,284.395,275.455,280.64,101237,0
+SAM.US,D,20240816,000000,279.7,282.85,278.67,282.29,103998,0
+SAM.US,D,20240819,000000,282.89,283.43,280.25,280.64,76751,0
+SAM.US,D,20240820,000000,280.29,280.46,277.33,279.58,68484,0
+SAM.US,D,20240821,000000,281.72,283.18,279.95,282.35,75389,0
+SAM.US,D,20240822,000000,283.13,283.13,274.77,274.88,82600,0
+SAM.US,D,20240823,000000,276.81,283.68,276.5,281.86,90699,0
+SAM.US,D,20240826,000000,282.55,286.44,280.02,280.48,82873,0
+SAM.US,D,20240827,000000,279.37,279.63,277.89,279.63,59676,0
+SAM.US,D,20240828,000000,277.27,277.7723,267.42,273.53,137709,0
+SAM.US,D,20240829,000000,274.98,274.98,269.23,270.2,125405,0
+SAM.US,D,20240830,000000,272.11,274,268.3401,271.72,149575,0
+SAM.US,D,20240903,000000,269.47,281.19,269.47,280.07,135427,0
+SAM.US,D,20240904,000000,278.81,282.24,277.03,280.81,107938,0
+SAM.US,D,20240905,000000,283.05,284.875,281.19,281.53,75037,0
+SAM.US,D,20240906,000000,280.44,286.94,280.36,284.35,71946,0
+SAM.US,D,20240909,000000,284.7,284.88,273.75,274.42,134122,0
+SAM.US,D,20240910,000000,274.85,274.85,268.2201,270.22,145873,0
+SAM.US,D,20240911,000000,270.21,270.21,264.9,266.46,231479,0
+SAM.US,D,20240912,000000,267.21,270.08,263.5,269.79,151057,0
+SAM.US,D,20240913,000000,269.9,273.16,267.165,269.34,85898,0
+SAM.US,D,20240916,000000,270.89,273.98,270.6,271.87,117904,0
+SAM.US,D,20240917,000000,271.71,279.06,271.71,276.37,106443,0
+SAM.US,D,20240918,000000,275.88,277.625,272.71,274.62,84020,0
+SAM.US,D,20240919,000000,277.77,277.77,274.23,275.49,133648,0
+SAM.US,D,20240920,000000,273.81,274.84,269.28,269.6,262538,0
+SAM.US,D,20240923,000000,270,275.34,269.0237,274.58,224230,0
+SAM.US,D,20240924,000000,277.22,278.215,274.41,276.38,119076,0
+SAM.US,D,20240925,000000,276.44,276.44,270.79,270.79,105171,0
+SAM.US,D,20240926,000000,273.88,277.76,270,276.9,144133,0
+SAM.US,D,20240927,000000,279.26,284.94,278.33,283.5,145155,0
+SAM.US,D,20240930,000000,284.6699,296.34,284.04,289.14,184605,0
+SAM.US,D,20241001,000000,288.86,289.73,286.455,288.1,118500,0
+SAM.US,D,20241002,000000,287.06,287.06,282.74,285.32,118128,0
+SAM.US,D,20241003,000000,282.73,285.705,279.64,281.68,112866,0
+SAM.US,D,20241004,000000,282.58,284.7,280.32,280.42,97054,0
+SAM.US,D,20241007,000000,281,281,267.74,271.33,146708,0
+SAM.US,D,20241008,000000,279.61,279.61,270.405,271.7,124201,0
+SAM.US,D,20241009,000000,271.74,273.79,269.935,270.19,85651,0
+SAM.US,D,20241010,000000,270.42,277.98,269.5,277.96,121468,0
+SAM.US,D,20241011,000000,277.6,279.686,273.74,273.74,108897,0
+SAM.US,D,20241014,000000,273.88,276.49,273.53,275.43,108864,0
+SAM.US,D,20241015,000000,272.89,280.25,272.89,277.24,100271,0
+SAM.US,D,20241016,000000,277.12,289.1,276.005,287.52,136399,0
+SAM.US,D,20241017,000000,285.35,293.95,285.35,293.9,148865,0
+SAM.US,D,20241018,000000,294.26,302.8,292.07,298.81,188328,0
+SAM.US,D,20241021,000000,296.04,300.13,294.73,294.78,145559,0
+SAM.US,D,20241022,000000,295.84,297.45,294.25,295.61,93087,0
+SAM.US,D,20241023,000000,294,301.75,294,301.51,114653,0
+SAM.US,D,20241024,000000,303,303.36,297.975,301.88,161046,0
+SAM.US,D,20241025,000000,297.2,303.01,282.7501,295.96,341052,0
+SAM.US,D,20241028,000000,296.7,306.74,296.7,304.33,171797,0
+SAM.US,D,20241029,000000,301.29,303.23,296.85,298.78,135368,0
+SAM.US,D,20241030,000000,298.47,301.515,297.19,299.47,104467,0
+SAM.US,D,20241031,000000,298.4,299.7,291.06,291.07,109138,0
+SAM.US,D,20241101,000000,292.74,297.6,291.8193,294.94,81155,0
+SAM.US,D,20241104,000000,294.93,304.055,294.93,296.65,138627,0
+SAM.US,D,20241105,000000,295.16,301.75,294.62,300.07,88356,0
+SAM.US,D,20241106,000000,305,306.01,298.57,300.08,114793,0
+SAM.US,D,20241107,000000,299.58,309.26,299.58,307.22,122358,0
+SAM.US,D,20241108,000000,304.35,309.53,304.35,308.35,89280,0
+SAM.US,D,20241111,000000,309.96,315.48,308.05,313.27,81360,0
+SAM.US,D,20241112,000000,312.785,318.65,310.4,317.39,123319,0
+SAM.US,D,20241113,000000,319.42,329.545,319.42,323.56,158453,0
+SAM.US,D,20241114,000000,322.895,325.66,319.62,320.82,114560,0
+SAM.US,D,20241115,000000,319.72,321.09,313.02,318.17,176520,0
+SAM.US,D,20241118,000000,317.22,317.74,309.22,310.69,157192,0
+SAM.US,D,20241119,000000,307.84,313.12,307.15,311.8,129597,0
+SAM.US,D,20241120,000000,311.01,311.59,307.62,309.07,108941,0
+SAM.US,D,20241121,000000,308.71,310.8,305.095,307.18,124281,0
+SAM.US,D,20241122,000000,304.9986,313.82,304.9986,312.8,114903,0
+SAM.US,D,20241125,000000,317.365,320.03,315.18,315.31,119421,0
+SAM.US,D,20241126,000000,313.605,314.86,311.47,312.31,85966,0
+SAM.US,D,20241127,000000,313,315.96,311.22,313.68,68814,0
+SAM.US,D,20241129,000000,311.995,317.14,311.79,316.24,46461,0
+SAM.US,D,20241202,000000,316.15,317.84,313.86,314.92,89544,0
+SAM.US,D,20241203,000000,314.34,314.41,310.68,313.02,94195,0
+SAM.US,D,20241204,000000,312.955,315.585,311.74,315.15,77299,0
+SAM.US,D,20241205,000000,318.1074,318.1074,312.75,316.09,105381,0
+SAM.US,D,20241206,000000,318.01,319.93,313.055,314.81,71864,0
+SAM.US,D,20241209,000000,315.31,323.88,314.14,322.47,80010,0
+SAM.US,D,20241210,000000,321.58,323.98,315.42,316.5,89709,0
+SAM.US,D,20241211,000000,315.3878,320.48,314.92,315.07,63662,0
+SAM.US,D,20241212,000000,318.11,321.37,314,319.1,73833,0
+SAM.US,D,20241213,000000,318.285,318.285,311.7175,315.01,79535,0
+SAM.US,D,20241216,000000,312.775,316.82,307.07,307.5,99228,0
+SAM.US,D,20241217,000000,306.625,309.93,304.91,307.8,97504,0
+SAM.US,D,20241218,000000,304.7,307.52,300.255,302.99,97686,0
+SAM.US,D,20241219,000000,303.55,310.53,299.91,308.59,93037,0
+SAM.US,D,20241220,000000,307.71,310.47,302.74,302.77,303059,0
+SAM.US,D,20241223,000000,301.6839,303,292.3,295.34,124668,0
+SAM.US,D,20241224,000000,295.85,300.71,294,300.33,62235,0
+SAM.US,D,20241226,000000,296.7175,306.43,296.7175,302.22,89166,0
+SAM.US,D,20241227,000000,302.46,305.2,298.13,301.11,63938,0
+SAM.US,D,20241230,000000,299.715,302.565,297.355,298.15,71025,0
+SAM.US,D,20241231,000000,299.1,300.52,298,299.98,94376,0
+SAM.US,D,20250102,000000,300.37,302.68,298.953,301.26,74634,0
+SAM.US,D,20250103,000000,295,295.095,282,289.72,221808,0
+SAM.US,D,20250106,000000,290.21,298.99,287.7,289.16,209005,0
+SAM.US,D,20250107,000000,288.765,289.6657,280,281.13,228335,0
+SAM.US,D,20250108,000000,278.235,284,275.18,275.39,273179,0
+SAM.US,D,20250110,000000,273.005,273.005,255.72,256.05,263281,0
+SAM.US,D,20250113,000000,255,262.53,253.13,261.93,200130,0
+SAM.US,D,20250114,000000,260.33,262.055,256.905,258.91,117948,0
+SAM.US,D,20250115,000000,262.985,265.28,255.8707,256.57,191025,0
+SAM.US,D,20250116,000000,255.87,257.34,252.51,252.74,191394,0
+SAM.US,D,20250117,000000,254,256.075,249.205,252.43,189413,0
+SAM.US,D,20250121,000000,252.83,255,250.83,253.45,185937,0
+SAM.US,D,20250122,000000,252.63,253.47,250,250.19,212781,0
+SAM.US,D,20250123,000000,248.275,248.275,243.2,244.68,278705,0
+SAM.US,D,20250124,000000,246.3136,251.37,245.44,248.42,190647,0
+SAM.US,D,20250127,000000,250,258.5,250,254.13,162136,0
+SAM.US,D,20250128,000000,252.53,256.68,251.63,252.23,121866,0
+SAM.US,D,20250129,000000,250.6,253.28,249.805,250.17,99522,0
+SAM.US,D,20250130,000000,251,256.605,250.63,254.67,114786,0
+SAM.US,D,20250131,000000,254.265,255,249.1401,250.67,251138,0
+SAM.US,D,20250203,000000,246.03,249.94,244.55,246.63,114281,0
+SAM.US,D,20250204,000000,245.58,246.3,242.615,243.58,163428,0
+SAM.US,D,20250205,000000,244.7297,246.825,241.1492,244.85,124378,0
+SAM.US,D,20250206,000000,246.4859,249.51,240.0395,241.76,192961,0
+SAM.US,D,20250207,000000,242.97,244,237.1,239.35,127098,0
+SAM.US,D,20250210,000000,237.53,240.01,235.05,235.05,130459,0
+SAM.US,D,20250211,000000,236.6,236.6,231.01,233.18,182405,0
+SAM.US,D,20250212,000000,232.005,233.18,223.07,227.62,260528,0
+SAM.US,D,20250213,000000,229.7089,233.31,224.225,232.98,280602,0
+SAM.US,D,20250214,000000,233.61,238.535,230.59,232.11,196919,0
+SAM.US,D,20250218,000000,230.235,232.145,225.18,226.87,250372,0
+SAM.US,D,20250219,000000,228,228.76,223.54,226.03,181961,0
+SAM.US,D,20250220,000000,224.23,225.86,222.27,225.15,198379,0
+SAM.US,D,20250221,000000,226.95,227.715,224.29,227.32,215945,0
+SAM.US,D,20250224,000000,224.98,237.11,224.5,233.83,320558,0
+SAM.US,D,20250225,000000,235.1573,239.08,233.26,234.29,325754,0
+SAM.US,D,20250226,000000,235,250.485,235,241.36,501950,0
+SAM.US,D,20250227,000000,239.805,249.94,239.056,244.04,372744,0
+SAM.US,D,20250228,000000,243.98,245.68,239.31,243.77,412333,0
+SAM.US,D,20250303,000000,244.23,253.25,243.305,248.09,405281,0
+SAM.US,D,20250304,000000,244.265,246.56,237.56,238.99,239332,0
+SAM.US,D,20250305,000000,238.445,240.5,232.935,237.66,214884,0
+SAM.US,D,20250306,000000,236.615,237.725,230.53,233.21,286849,0
+SAM.US,D,20250307,000000,233.12,244.56,232.89,239.14,231459,0
+SAM.US,D,20250310,000000,241.88,245,232.69,233.27,254249,0
+SAM.US,D,20250311,000000,231.3,233.85,226.94,231.11,230735,0
+SAM.US,D,20250312,000000,224.73,233.45,224.73,233.45,343936,0
+SAM.US,D,20250313,000000,235.5378,236.17,225.09,226.7,186560,0
+SAM.US,D,20250314,000000,227.68,231.145,226.2,228.85,171030,0
+SAM.US,D,20250317,000000,228.885,231.31,225.8,228.19,187444,0
+SAM.US,D,20250318,000000,227.51,227.51,221.5,221.68,165744,0
+SAM.US,D,20250319,000000,220.26,222.08,215.1,219.16,223496,0
+SAM.US,D,20250320,000000,227,230,222.48,227.51,300967,0
+SAM.US,D,20250321,000000,227.03,233.16,224.985,227.96,337296,0
+SAM.US,D,20250324,000000,231.11,237.56,229.435,237.05,253588,0
+SAM.US,D,20250325,000000,237.075,237.59,231.97,233.94,118921,0
+SAM.US,D,20250326,000000,233.74,239.8,233.74,237.91,146072,0
+SAM.US,D,20250327,000000,237.7,240.44,237.055,240.39,110737,0
+SAM.US,D,20250328,000000,240.31,242.915,237.305,239.37,144278,0
+SAM.US,D,20250331,000000,237.17,241.5399,236,238.84,154952,0
+SAM.US,D,20250401,000000,242.96,243.56,238,243.47,157558,0
+SAM.US,D,20250402,000000,243.075,247.425,240.21,246.36,169862,0
+SAM.US,D,20250403,000000,243.255,250.86,242.76,243.29,235889,0
+SAM.US,D,20250404,000000,243.26,251.24,238.5482,244.86,405577,0
+SAM.US,D,20250407,000000,242.05,244.2383,228.06,236.13,236985,0
+SAM.US,D,20250408,000000,236.725,239.28,226.02,228.1,194893,0
+SAM.US,D,20250409,000000,228.84,240.91,225.8995,240.51,265014,0
+SAM.US,D,20250410,000000,236.49,248.58,235.67,242.97,233232,0
+SAM.US,D,20250411,000000,238.925,249.5299,237.7,245.58,145917,0
+SAM.US,D,20250414,000000,244.38,248.99,242.77,244.44,107585,0
+SAM.US,D,20250415,000000,242.345,245.71,240.615,242.97,125670,0
+SAM.US,D,20250416,000000,243.86,244.845,237.98,238.42,102935,0
+SAM.US,D,20250417,000000,238.935,241.51,237.98,239.36,147457,0
+SAM.US,D,20250421,000000,238.135,239.05,233.14,238.82,180065,0
+SAM.US,D,20250422,000000,241,243.8,238.785,242.19,163107,0
+SAM.US,D,20250423,000000,244.91,249.07,243.29,245.42,146995,0
+SAM.US,D,20250424,000000,244,245.45,240.36,242.4,194916,0
+SAM.US,D,20250425,000000,251.7,259.9999,237,247.89,382471,0
+SAM.US,D,20250428,000000,247.67,247.67,235.5,238.01,262626,0
+SAM.US,D,20250429,000000,236.52,246.78,236.52,246.52,187116,0
+SAM.US,D,20250430,000000,248.005,248.005,240.515,245.8,290184,0
+SAM.US,D,20250501,000000,242.985,247.06,242.985,244.85,123963,0
+SAM.US,D,20250502,000000,246.5,246.54,239.11,239.56,123013,0
+SAM.US,D,20250505,000000,238.95,246.11,238.95,242.33,134489,0
+SAM.US,D,20250506,000000,241.575,243.26,239.35,241.83,113918,0
+SAM.US,D,20250507,000000,243.385,243.54,239.365,241.03,91577,0
+SAM.US,D,20250508,000000,242.445,245.62,239.765,244.86,98780,0
+SAM.US,D,20250509,000000,244.635,246.35,242.43,242.56,99966,0
+SAM.US,D,20250512,000000,247.2574,247.2574,240.3,243.31,137371,0
+SAM.US,D,20250513,000000,245.36,245.36,237.96,240.26,139448,0
+SAM.US,D,20250514,000000,239.53,241.94,236.8,238,129420,0
+SAM.US,D,20250515,000000,240.215,245.52,239.665,245.52,120254,0
+SAM.US,D,20250516,000000,247.555,251.05,246.58,249.73,108511,0
+SAM.US,D,20250519,000000,249.7,249.78,245.47,246.63,95420,0
+SAM.US,D,20250520,000000,243.46,246.01,241.05,243.25,93708,0
+SAM.US,D,20250521,000000,242.28,243.94,237.92,238.75,92794,0
+SAM.US,D,20250522,000000,239.13,239.13,233.83,233.97,110421,0
+SAM.US,D,20250523,000000,233.1,233.7,230.5,232.06,108337,0
+SAM.US,D,20250527,000000,233.805,235.815,232.0648,235.63,159879,0
+SAM.US,D,20250528,000000,235.68,236.3,228.33,228.55,210476,0
+SAM.US,D,20250529,000000,229.575,231.425,228.095,231.24,163630,0
+SAM.US,D,20250530,000000,230.62,230.71,227.625,229.85,294911,0
+SAM.US,D,20250602,000000,228.695,228.695,218.42,220.89,342607,0
+SAM.US,D,20250603,000000,219.86,225.2,217.785,224.37,202517,0
+SAM.US,D,20250604,000000,223.9,227.76,221.9121,226.81,148549,0
+SAM.US,D,20250605,000000,222.395,223.0712,218.5,221.13,182190,0
+SAM.US,D,20250606,000000,223.295,223.98,217.915,221.5,163780,0
+SAM.US,D,20250609,000000,222.46,222.87,217.295,218.71,210187,0
+SAM.US,D,20250610,000000,218.25,221.64,216.9,220.03,189368,0
+SAM.US,D,20250611,000000,219.97,222.43,213.305,213.81,243113,0
+SAM.US,D,20250612,000000,213,214.525,209.67,214.4,203735,0
+SAM.US,D,20250613,000000,214.74,215.15,207,208.51,192706,0
+SAM.US,D,20250616,000000,210.435,211.015,205.18,207.53,257071,0
+SAM.US,D,20250617,000000,207.38,209.675,204,205.44,242556,0
+SAM.US,D,20250618,000000,205.635,205.635,201.1,201.55,330788,0
+SAM.US,D,20250620,000000,202.79,202.79,196.6,198.17,456854,0
+SAM.US,D,20250623,000000,196.09,197.75,190.98,197.68,348981,0
+SAM.US,D,20250624,000000,197.72,199.0262,195.65,196.79,206270,0
+SAM.US,D,20250625,000000,195.99,197.55,188.2,188.21,250709,0
+SAM.US,D,20250626,000000,189.86,190.19,185.335,187.06,304243,0
+SAM.US,D,20250627,000000,188.62,190.98,187.5,190.17,316315,0
+SAM.US,D,20250630,000000,191.095,192.6585,186.72,190.81,489313,0
+SAM.US,D,20250701,000000,190.855,204.47,190.4301,199.64,623572,0
+SAM.US,D,20250702,000000,201.13,206.1,199.345,205.28,271763,0
+SAM.US,D,20250703,000000,206.06,208.03,200.29,201.08,223970,0
+SAM.US,D,20250707,000000,200.54,203.82,196.145,198.63,289826,0
+SAM.US,D,20250708,000000,198.53,200.82,195.83,198.34,216449,0
+SAM.US,D,20250709,000000,198.33,200,191.4399,193.89,304776,0
+SAM.US,D,20250710,000000,194.08,200.54,193.58,197.67,321205,0
+SAM.US,D,20250711,000000,194.36,196.42,193.93,194.98,271875,0
+SAM.US,D,20250714,000000,195.11,195.11,187,192,262231,0
+SAM.US,D,20250715,000000,191.84,193.87,190.77,191.38,255679,0
+SAM.US,D,20250716,000000,191.26,192.7286,188.88,192.24,145083,0
+SAM.US,D,20250717,000000,192.665,194.88,192.53,194.6,124123,0
+SAM.US,D,20250718,000000,199.4899,199.4899,189.87,192.24,178245,0
+SAM.US,D,20250721,000000,192.985,195.24,192.78,194.23,217089,0
+SAM.US,D,20250722,000000,195.26,204.22,195,204.14,248490,0
+SAM.US,D,20250723,000000,205,208.89,204.01,207.82,332158,0
+SAM.US,D,20250724,000000,205.58,208.5,201.81,201.81,229289,0
+SAM.US,D,20250725,000000,222.74,232,211,215,642217,0
+SAM.US,D,20250728,000000,213.83,213.83,204.735,208.2,368983,0
+SAM.US,D,20250729,000000,209.4,212.3,207.44,211.79,254714,0
+SAM.US,D,20250730,000000,212.535,215.21,210.3913,211.8,280990,0
+SAM.US,D,20250731,000000,208.64,212.41,205.32,207.08,400634,0
+SAM.US,D,20250801,000000,207.64,210.49,204.53,209.51,474363,0
+SAM.US,D,20250804,000000,214,222.4852,210.92,218.43,439359,0
+SAM.US,D,20250805,000000,218.725,221.4399,216.775,217.61,372161,0
+SAM.US,D,20250806,000000,217.4,219.34,213.92,218.38,242924,0
+SAM.US,D,20250807,000000,219.75,221.52,216.425,221.38,228105,0
+SAM.US,D,20250808,000000,220.79,221.9,217.18,217.48,234462,0
+SAM.US,D,20250811,000000,217.55,218.23,210.9,213.87,283226,0
+SAM.US,D,20250812,000000,214.8,221.615,213.96,220.75,260345,0
+SAM.US,D,20250813,000000,220.705,225.49,219.58,224.74,216703,0
+SAM.US,D,20250814,000000,220.01,223.365,217.31,219.75,172223,0
+SAM.US,D,20250815,000000,220.96,222.035,218.9101,220.31,231510,0
+SAM.US,D,20250818,000000,221.13,222.5,215.93,215.96,187464,0
+SAM.US,D,20250819,000000,217.73,223.62,217.45,223.59,194122,0
+SAM.US,D,20250820,000000,225.11,225.11,217.92,218.33,197356,0
+SAM.US,D,20250821,000000,216.2,218.49,214.295,218.21,143065,0
+SAM.US,D,20250822,000000,218.895,224.1,217.74,223.64,157647,0
+SAM.US,D,20250825,000000,221.31,221.82,216.27,217.3,189814,0
+SAM.US,D,20250826,000000,217.15,218.86,215.62,216.14,178996,0
+SAM.US,D,20250827,000000,216.535,222.63,215.7,221.97,168548,0
+SAM.US,D,20250828,000000,220.7,222.96,215.805,216.41,150653,0
+SAM.US,D,20250829,000000,218.135,223.33,218.135,221.09,287631,0
+SAM.US,D,20250902,000000,219.4,221.355,215.71,215.73,436963,0
+SAM.US,D,20250903,000000,215.545,219.35,214.45,218.97,184406,0
+SAM.US,D,20250904,000000,221.22,223.04,219.315,222.87,211280,0
+SAM.US,D,20250905,000000,223.73,230.78,222.495,226.97,261513,0
+SAM.US,D,20250908,000000,223.48,225.72,221.365,224.98,297591,0
+SAM.US,D,20250909,000000,223.535,229.07,221.88,223,310769,0
+SAM.US,D,20250910,000000,219.785,221.43,216.54,219.58,294356,0
+SAM.US,D,20250911,000000,218.695,222.495,218.695,219.98,165893,0
+SAM.US,D,20250912,000000,218.705,219.02,215.8725,216.69,191157,0
+SAM.US,D,20250915,000000,217.765,217.765,214.01,215.11,194816,0
+SAM.US,D,20250916,000000,215.06,223.31,214.5,222.35,336280,0
+SAM.US,D,20250917,000000,223.5,229.12,223.28,225.41,244707,0
+SAM.US,D,20250918,000000,226.12,228.185,223.43,223.52,189196,0
+SAM.US,D,20250919,000000,224.88,225.94,221.25,223.24,286507,0
+SAM.US,D,20250922,000000,222.56,223.965,215.37,215.74,341655,0
+SAM.US,D,20250923,000000,217.605,218.455,215,215.99,152921,0
+SAM.US,D,20250924,000000,215.01,220.71,215.01,220.67,160721,0
+SAM.US,D,20250925,000000,220.665,221.16,214.46,214.46,125981,0
+SAM.US,D,20250926,000000,215.525,218.78,213.64,215.02,133140,0
+SAM.US,D,20250929,000000,214.39,216.772,214.39,215.38,136316,0
+SAM.US,D,20250930,000000,214.15,215.135,210.76,211.42,244146,0
+SAM.US,D,20251001,000000,213.895,222.64,212.99,221.7,233408,0
+SAM.US,D,20251002,000000,222.925,225.5752,220.53,223.22,156006,0
+SAM.US,D,20251003,000000,223.55,227.37,223.32,226.76,140346,0
+SAM.US,D,20251006,000000,222.505,222.95,217.18,217.31,218570,0
+SAM.US,D,20251007,000000,219.15,223.62,218.05,221.45,249257,0
+SAM.US,D,20251008,000000,223.9,224.6315,218.05,220.14,260744,0
+SAM.US,D,20251009,000000,221.93,228.49,220.71,226.54,230764,0
+SAM.US,D,20251010,000000,227.43,228.91,214,215.68,360320,0
+SAM.US,D,20251013,000000,215.82,222.18,215.04,219.28,132180,0
+SAM.US,D,20251014,000000,218.76,222.74,217.59,222.7,102263,0
+SAM.US,D,20251015,000000,222.55,223.98,216.46,223.6,132119,0
+SAM.US,D,20251016,000000,225.565,227.27,222.6201,225.72,183511,0
+SAM.US,D,20251017,000000,227.21,227.775,222.6,223.83,136966,0
+SAM.US,D,20251020,000000,223.25,224.94,217.98,220.05,140759,0
+SAM.US,D,20251021,000000,218.68,222.35,216.23,219.01,159375,0
+SAM.US,D,20251022,000000,219.375,220.825,215.15,218.67,146012,0
+SAM.US,D,20251023,000000,217.21,222.17,214.8825,219.63,244204,0
+SAM.US,D,20251024,000000,232.895,243.7338,222.05,231.6,469970,0
+SAM.US,D,20251027,000000,231.2,232.96,226,227.52,292515,0
+SAM.US,D,20251028,000000,228.29,228.29,221.99,222.73,164943,0
+SAM.US,D,20251029,000000,222,222,211.1366,212.98,320774,0
+SAM.US,D,20251030,000000,215.51,216.37,205.09,206.06,182955,0
+SAM.US,D,20251031,000000,204.835,207.545,202.96,206.99,196025,0
+SAM.US,D,20251103,000000,206.69,206.69,202.07,205.01,205848,0
+SAM.US,D,20251104,000000,204.81,208.9999,203.12,204.85,196421,0
+SAM.US,D,20251105,000000,205.32,209.66,204.32,209.46,172256,0
+SAM.US,D,20251106,000000,209.98,210.37,198.82,199.45,154375,0
+SAM.US,D,20251107,000000,201.745,202.44,198.3366,200.03,149034,0
+SAM.US,D,20251110,000000,200.17,202.795,199.87,201.33,204655,0
+SAM.US,D,20251111,000000,202.76,208.08,202.655,205.15,154330,0
+SAM.US,D,20251112,000000,205.7178,207.28,200.95,200.96,144347,0
+SAM.US,D,20251113,000000,201.73,204.02,200.44,201.02,188503,0
+SAM.US,D,20251114,000000,200.41,200.46,195.72,198.24,197552,0
+SAM.US,D,20251117,000000,196.39,199.01,193.73,193.91,183249,0
+SAM.US,D,20251118,000000,193.475,197.27,190.25,195.98,191717,0
+SAM.US,D,20251119,000000,194.78,195.4,191.62,193.03,168217,0
+SAM.US,D,20251120,000000,190,194.89,190,192.9,163091,0
+SAM.US,D,20251121,000000,194.99,198.406,194.8,195.84,183797,0
+SAM.US,D,20251124,000000,197.37,197.37,192.07,192.53,152640,0
+SAM.US,D,20251125,000000,194.99,195.37,190.27,190.96,164128,0
+SAM.US,D,20251126,000000,191.23,196.69,189.915,195.32,155675,0
+SAM.US,D,20251128,000000,194.88,197.11,194.21,194.8,68627,0
+SAM.US,D,20251201,000000,195.11,198.74,193.98,196.72,182148,0
+SAM.US,D,20251202,000000,195.99,197.245,193.02,194.92,218171,0
+SAM.US,D,20251203,000000,194.3367,202.31,194.19,200.85,210210,0
+SAM.US,D,20251204,000000,201.1,201.5,193.82,194.1,151496,0
+SAM.US,D,20251205,000000,195.24,197.74,192.17,195.89,129020,0
+SAM.US,D,20251208,000000,195.955,196.3,190.705,195.02,130972,0
+SAM.US,D,20251209,000000,193.395,196.22,193.395,196.01,128355,0
+SAM.US,D,20251210,000000,196.15,202.79,196.15,202.6,157720,0
+SAM.US,D,20251211,000000,200.84,206.82,199.42,199.47,169854,0
+SAM.US,D,20251212,000000,199.76,203.705,199.76,203.03,124839,0
+SAM.US,D,20251215,000000,201.61,203.59,196.4,198.69,191452,0
+SAM.US,D,20251216,000000,200.1125,204.32,199.16,201.4,167467,0
+SAM.US,D,20251217,000000,200,201.78,196.52,198.32,192783,0
+SAM.US,D,20251218,000000,197.71,200.23,196.195,198.83,151492,0
+SAM.US,D,20251219,000000,198.335,201.135,197.78,200.67,344712,0
+SAM.US,D,20251222,000000,200.57,201.93,197.39,198.47,165352,0
+SAM.US,D,20251223,000000,198.635,198.635,193.85,194.48,210236,0
+SAM.US,D,20251224,000000,195.4785,196.31,193.9,196.31,71506,0
+SAM.US,D,20251226,000000,195.53,197.5,194.59,197.05,119182,0
+SAM.US,D,20251229,000000,195.665,197.99,195.665,197.61,127759,0
+SAM.US,D,20251230,000000,196.825,198.61,196,197.55,117928,0
+SAM.US,D,20251231,000000,197.43,197.49,194.51,195.13,187283,0
+SAM.US,D,20260102,000000,193.61,199.84,193.61,199.84,110431,0
+SAM.US,D,20260105,000000,199.33,201.1799,197.48,197.87,123775,0
+SAM.US,D,20260106,000000,198.015,202.6,197.6,202.07,161789,0
+SAM.US,D,20260107,000000,203.265,205.25,201.99,204.5,144675,0
+SAM.US,D,20260108,000000,204.21,212.35,203.845,209.26,234710,0
+SAM.US,D,20260109,000000,210.45,212,207.12,207.82,117168,0
+SAM.US,D,20260112,000000,203.5,211.8449,203.5,208.86,166053,0
+SAM.US,D,20260113,000000,209.45,210.25,206.96,209.82,121154,0
+SAM.US,D,20260114,000000,212,217.965,210.2,216.34,211410,0
+SAM.US,D,20260115,000000,215.15,216.27,212.88,216.08,146959,0
+SAM.US,D,20260116,000000,213.75,214.5,204.94,206.81,157426,0
+SAM.US,D,20260120,000000,206.065,217.95,206.065,217.72,210470,0
+SAM.US,D,20260121,000000,216.09,222.33,216.09,222.24,276871,0
+SAM.US,D,20260122,000000,221.2,224.885,219.34,221.39,153663,0
+SAM.US,D,20260123,000000,219.62,221.21,216.11,220.33,91427,0
+SAM.US,D,20260126,000000,221.99,222,216.97,218.31,107710,0
+SAM.US,D,20260127,000000,217.9,220.49,216.52,219.18,104403,0
+SAM.US,D,20260128,000000,217.95,219.545,211.74,213.34,121651,0
+SAM.US,D,20260129,000000,210.27,214.035,208.04,209.74,180814,0
+SAM.US,D,20260130,000000,210.26,213.85,209.55,213.62,137374,0
+SAM.US,D,20260202,000000,212.335,215.6031,211.3901,213.29,119355,0
+SAM.US,D,20260203,000000,211.44,223.66,211.44,223.49,170565,0
+SAM.US,D,20260204,000000,226.27,235.95,225,235.66,263812,0
+SAM.US,D,20260205,000000,237.55,241.987,234.5425,238.7,223240,0
+SAM.US,D,20260206,000000,237.83,247.24,237.075,246.76,167685,0
+SAM.US,D,20260209,000000,247.88,248.4914,243.87,246.71,155756,0
+SAM.US,D,20260210,000000,246.495,251.98,246.495,247.52,150699,0
+SAM.US,D,20260211,000000,247.52,252.485,245,250.83,228979,0
+SAM.US,D,20260212,000000,252.96,254.885,245.04,246.4,182187,0
+SAM.US,D,20260213,000000,248.65,250.32,238,247.57,134108,0
+SAM.US,D,20260217,000000,249.94,249.94,230.68,231.71,248346,0
+SAM.US,D,20260218,000000,229.2,236.77,227.79,233.71,174515,0
diff --git a/daily/us/nyse stocks/2/sat.us.txt b/daily/us/nyse stocks/2/sat.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fc0f8fc4fa53623308afc442cffcf10358eaf18f
--- /dev/null
+++ b/daily/us/nyse stocks/2/sat.us.txt	
@@ -0,0 +1,932 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SAT.US,D,20220504,000000,24.71,24.71,24.6,24.6817,32984,0
+SAT.US,D,20220505,000000,24.62,24.7,24.54,24.669,41916,0
+SAT.US,D,20220506,000000,24.69,24.98,24.6139,24.94,30239,0
+SAT.US,D,20220509,000000,24.99,24.99,24.67,24.88,19956,0
+SAT.US,D,20220510,000000,24.8,24.9891,24.8,24.88,11954,0
+SAT.US,D,20220511,000000,24.9,24.97,24.75,24.77,9532,0
+SAT.US,D,20220512,000000,24.775,24.8,24.7,24.7,5917,0
+SAT.US,D,20220513,000000,24.65,24.92,24.65,24.825,8663,0
+SAT.US,D,20220516,000000,24.83,24.9749,24.75,24.8,11540,0
+SAT.US,D,20220517,000000,24.8,24.98,24.7243,24.85,6400,0
+SAT.US,D,20220518,000000,24.85,24.86,24.6,24.6,6935,0
+SAT.US,D,20220519,000000,24.7,24.85,24.6,24.8,8526,0
+SAT.US,D,20220520,000000,24.88,24.88,24.8306,24.8306,515,0
+SAT.US,D,20220523,000000,24.8568,24.8568,24.73,24.73,3000,0
+SAT.US,D,20220524,000000,24.84,24.84,24.6,24.7,5130,0
+SAT.US,D,20220525,000000,24.705,24.8,24.6208,24.7986,4958,0
+SAT.US,D,20220526,000000,24.79,24.8,24.65,24.7049,20555,0
+SAT.US,D,20220527,000000,24.68,24.75,24.6,24.73,52967,0
+SAT.US,D,20220531,000000,24.74,24.75,24.62,24.73,7480,0
+SAT.US,D,20220601,000000,24.78,24.8,24.63,24.72,8080,0
+SAT.US,D,20220602,000000,24.79,24.8,24.65,24.75,4035,0
+SAT.US,D,20220603,000000,24.7404,24.8,24.67,24.77,17247,0
+SAT.US,D,20220606,000000,24.75,24.8,24.575,24.6,31356,0
+SAT.US,D,20220607,000000,24.61,24.75,24.5,24.55,70603,0
+SAT.US,D,20220608,000000,24.56,24.75,24.5499,24.55,24173,0
+SAT.US,D,20220609,000000,24.6899,24.6899,24.225,24.3,69593,0
+SAT.US,D,20220610,000000,24.38,24.4648,24.2801,24.39,11285,0
+SAT.US,D,20220613,000000,24.04,24.4399,24.04,24.35,25085,0
+SAT.US,D,20220614,000000,24.2032,24.35,24.1,24.1,36077,0
+SAT.US,D,20220615,000000,24.24,24.5,24.1,24.3,12512,0
+SAT.US,D,20220616,000000,24.45,24.45,24.29,24.37,9165,0
+SAT.US,D,20220617,000000,24.44,24.44,24.44,24.44,309,0
+SAT.US,D,20220621,000000,24.45,24.5,24.41,24.41,7341,0
+SAT.US,D,20220622,000000,24.4,24.59,24.3,24.46,6625,0
+SAT.US,D,20220623,000000,24.4732,24.541,24.46,24.46,7197,0
+SAT.US,D,20220624,000000,24.46,24.5,24.38,24.46,6334,0
+SAT.US,D,20220627,000000,24.5,24.55,24.45,24.55,16647,0
+SAT.US,D,20220628,000000,24.55,24.55,24.35,24.46,13022,0
+SAT.US,D,20220629,000000,24.55,24.55,24.1,24.4145,38822,0
+SAT.US,D,20220630,000000,24.33,24.33,24.1315,24.19,52927,0
+SAT.US,D,20220701,000000,24.2,24.2,23.98,24.14,41751,0
+SAT.US,D,20220705,000000,24.1,24.39,23.99,24.3,25402,0
+SAT.US,D,20220706,000000,24.206,24.47,24.1,24.34,28713,0
+SAT.US,D,20220707,000000,24.23,24.4573,24.02,24.25,37632,0
+SAT.US,D,20220708,000000,24.13,24.3999,24.13,24.2,13464,0
+SAT.US,D,20220711,000000,24.2,24.35,24.2,24.35,2741,0
+SAT.US,D,20220712,000000,24.3,24.35,24.2,24.23,19145,0
+SAT.US,D,20220713,000000,24.18,24.4,24.08,24.28,16922,0
+SAT.US,D,20220714,000000,24.15,24.4,24.15,24.33,24374,0
+SAT.US,D,20220715,000000,24.39,24.5,24.39,24.46,8639,0
+SAT.US,D,20220718,000000,24.49,24.5,24.39,24.49,5953,0
+SAT.US,D,20220719,000000,24.44,24.66,24.25,24.34,15603,0
+SAT.US,D,20220720,000000,24.5,24.5,24.38,24.38,3564,0
+SAT.US,D,20220721,000000,24.375,24.48,24.25,24.29,15293,0
+SAT.US,D,20220722,000000,24.3,24.3952,24.3,24.35,15765,0
+SAT.US,D,20220725,000000,24.4,24.4,24.2269,24.2899,10418,0
+SAT.US,D,20220726,000000,24.44,24.4499,24.2,24.38,7956,0
+SAT.US,D,20220727,000000,24.44,24.5,24.44,24.5,10250,0
+SAT.US,D,20220728,000000,24.5,24.5,24.4,24.45,12717,0
+SAT.US,D,20220729,000000,24.5,24.57,24.445,24.45,25199,0
+SAT.US,D,20220801,000000,24.55,24.55,24.4453,24.48,10995,0
+SAT.US,D,20220802,000000,24.55,24.78,24.5025,24.7173,5739,0
+SAT.US,D,20220803,000000,24.76,24.85,24.76,24.82,3094,0
+SAT.US,D,20220804,000000,24.83,24.99,24.725,24.99,3820,0
+SAT.US,D,20220805,000000,25,25,24.91,24.91,1069,0
+SAT.US,D,20220808,000000,24.9252,25,24.9252,24.97,2508,0
+SAT.US,D,20220809,000000,24.975,25,24.85,24.99,6053,0
+SAT.US,D,20220810,000000,24.95,24.99,24.95,24.98,2525,0
+SAT.US,D,20220811,000000,24.99,25,24.96,24.99,3181,0
+SAT.US,D,20220812,000000,24.75,24.8,24.6352,24.7999,12100,0
+SAT.US,D,20220815,000000,24.88,24.9,24.61,24.73,10985,0
+SAT.US,D,20220816,000000,24.64,24.83,24.46,24.7584,17218,0
+SAT.US,D,20220817,000000,24.8,24.8,24.16,24.27,14717,0
+SAT.US,D,20220818,000000,24.66,24.66,24.15,24.32,19822,0
+SAT.US,D,20220819,000000,24.34,24.5599,24.08,24.31,21773,0
+SAT.US,D,20220822,000000,24.35,24.39,24.01,24.18,11531,0
+SAT.US,D,20220823,000000,24.18,24.3,23.98,24.28,14340,0
+SAT.US,D,20220824,000000,24.125,24.2236,23.98,24.12,14810,0
+SAT.US,D,20220825,000000,24.19,24.46,24.025,24.21,18491,0
+SAT.US,D,20220826,000000,24.19,24.4092,23.97,24.08,8227,0
+SAT.US,D,20220829,000000,24.08,24.22,24.08,24.12,17105,0
+SAT.US,D,20220830,000000,24.2105,24.2105,24.06,24.13,5160,0
+SAT.US,D,20220831,000000,24.21,24.21,24.08,24.12,2930,0
+SAT.US,D,20220901,000000,24.1128,24.1799,24.01,24.1211,4968,0
+SAT.US,D,20220902,000000,24.09,24.1799,24.07,24.1,3155,0
+SAT.US,D,20220906,000000,24.1,24.13,23.99,24.11,3941,0
+SAT.US,D,20220907,000000,24.09,24.33,24,24.01,6425,0
+SAT.US,D,20220908,000000,24.175,24.175,24.05,24.162,4464,0
+SAT.US,D,20220909,000000,24.26,24.26,24.12,24.19,2412,0
+SAT.US,D,20220912,000000,24.28,24.29,24.22,24.22,2511,0
+SAT.US,D,20220913,000000,24.23,24.4,24.15,24.35,5314,0
+SAT.US,D,20220914,000000,24.21,24.44,24.21,24.34,1636,0
+SAT.US,D,20220915,000000,24.23,24.68,24.15,24.68,893,0
+SAT.US,D,20220916,000000,24.1659,24.6099,24.1659,24.4,3998,0
+SAT.US,D,20220919,000000,24.12,24.4,24.06,24.23,7270,0
+SAT.US,D,20220920,000000,24.4247,24.4247,23.97,24.15,7913,0
+SAT.US,D,20220921,000000,24.1352,24.3588,23.9,24.17,4353,0
+SAT.US,D,20220922,000000,24.15,24.38,23.9,24.14,10219,0
+SAT.US,D,20220923,000000,23.85,24.33,23.85,24.2,5744,0
+SAT.US,D,20220926,000000,24.1,24.1,23.85,23.91,2875,0
+SAT.US,D,20220927,000000,23.8809,24.0703,23.85,24.0703,2800,0
+SAT.US,D,20220928,000000,23.9001,24.16,23.9,24.16,3175,0
+SAT.US,D,20220929,000000,24.09,24.14,23.95,23.95,2282,0
+SAT.US,D,20220930,000000,24.19,24.19,24.08,24.08,680,0
+SAT.US,D,20221003,000000,24.2642,24.28,24.2642,24.28,548,0
+SAT.US,D,20221004,000000,24.1906,24.2762,24.0101,24.25,4240,0
+SAT.US,D,20221005,000000,24.2284,24.27,24.2284,24.27,510,0
+SAT.US,D,20221006,000000,24.1,24.27,24.0742,24.13,1942,0
+SAT.US,D,20221007,000000,24.1818,24.2434,24.12,24.12,1196,0
+SAT.US,D,20221010,000000,24.115,24.1786,24.11,24.11,557,0
+SAT.US,D,20221011,000000,24.18,24.24,23.85,24.0237,8589,0
+SAT.US,D,20221012,000000,24.025,24.025,23.89,23.89,4555,0
+SAT.US,D,20221013,000000,23.85,23.85,23.535,23.84,2215,0
+SAT.US,D,20221014,000000,23.85,23.85,23.688,23.8484,603,0
+SAT.US,D,20221017,000000,23.85,23.85,23.8,23.82,3875,0
+SAT.US,D,20221018,000000,23.85,23.85,23.81,23.85,3190,0
+SAT.US,D,20221019,000000,23.68,23.68,22.6,23.26,24653,0
+SAT.US,D,20221020,000000,23.25,23.78,23,23.25,17745,0
+SAT.US,D,20221021,000000,23.44,23.67,23.0001,23.32,5430,0
+SAT.US,D,20221024,000000,23.85,23.85,23.2,23.2,3426,0
+SAT.US,D,20221025,000000,23.375,23.64,23.06,23.24,4223,0
+SAT.US,D,20221026,000000,23.7534,23.7534,23.12,23.37,3733,0
+SAT.US,D,20221027,000000,23.31,23.7894,23.2,23.25,12199,0
+SAT.US,D,20221028,000000,23.25,23.495,23.01,23.22,5746,0
+SAT.US,D,20221031,000000,23.29,23.43,22.82,23.42,6227,0
+SAT.US,D,20221101,000000,22.96,23.4299,22.96,23.14,2395,0
+SAT.US,D,20221102,000000,23.14,23.14,22.99,22.99,962,0
+SAT.US,D,20221103,000000,22.63,22.96,22.62,22.79,2211,0
+SAT.US,D,20221104,000000,22.6201,23.13,22.62,22.82,4806,0
+SAT.US,D,20221107,000000,22.6601,23.1664,22.6601,23.1664,1887,0
+SAT.US,D,20221108,000000,22.98,23.2,22.72,23.09,9142,0
+SAT.US,D,20221109,000000,22.74,23.19,22.74,23.19,1879,0
+SAT.US,D,20221110,000000,23.26,23.55,23,23.32,3218,0
+SAT.US,D,20221111,000000,23.33,23.58,23.2,23.35,2060,0
+SAT.US,D,20221114,000000,23.07,23.57,23.07,23.57,460,0
+SAT.US,D,20221115,000000,23.42,23.5,23.14,23.5,6466,0
+SAT.US,D,20221116,000000,23.31,23.4,23.2,23.38,4249,0
+SAT.US,D,20221117,000000,23.36,23.4399,23.245,23.29,1600,0
+SAT.US,D,20221118,000000,23.2703,23.41,23.17,23.41,6584,0
+SAT.US,D,20221121,000000,23.4299,23.4299,23.3622,23.3622,760,0
+SAT.US,D,20221122,000000,23.25,23.41,23,23.41,3902,0
+SAT.US,D,20221123,000000,23.36,23.4601,23.09,23.46,3508,0
+SAT.US,D,20221125,000000,23.42,23.43,23.4,23.43,1650,0
+SAT.US,D,20221128,000000,23.6,23.6,23.1201,23.5199,3566,0
+SAT.US,D,20221129,000000,23.25,23.25,23.2499,23.2499,2195,0
+SAT.US,D,20221130,000000,23.17,23.17,22.8,23,11164,0
+SAT.US,D,20221201,000000,23.14,23.26,22.99,23.22,10606,0
+SAT.US,D,20221202,000000,23.04,23.25,23.02,23.25,1303,0
+SAT.US,D,20221205,000000,23.1,23.2392,22.8001,22.84,14268,0
+SAT.US,D,20221206,000000,23,23.1377,22.86,22.86,19867,0
+SAT.US,D,20221207,000000,22.99,23.1,22.93,22.93,3375,0
+SAT.US,D,20221208,000000,23.026,23.0799,22.94,23.0799,377,0
+SAT.US,D,20221209,000000,23.02,23.11,23.02,23.11,4706,0
+SAT.US,D,20221212,000000,23.06,23.11,22.965,23.11,4877,0
+SAT.US,D,20221213,000000,23.1,23.2,23.093,23.2,7875,0
+SAT.US,D,20221214,000000,22.93,23.1499,22.91,23.1499,4375,0
+SAT.US,D,20221215,000000,23,23.1199,23,23.1199,1531,0
+SAT.US,D,20221216,000000,23.08,23.1,23.08,23.1,340,0
+SAT.US,D,20221219,000000,22.885,23.46,22.88,23.46,7050,0
+SAT.US,D,20221220,000000,23.42,23.42,23.0014,23.27,3578,0
+SAT.US,D,20221221,000000,23.2,23.3,23.05,23.3,1601,0
+SAT.US,D,20221222,000000,23.3,23.3,23.03,23.25,2835,0
+SAT.US,D,20221223,000000,23,23.05,22.9,23.05,4923,0
+SAT.US,D,20221227,000000,22.97,23.079,22.87,22.99,7879,0
+SAT.US,D,20221228,000000,22.98,23.02,22.9324,23.02,1210,0
+SAT.US,D,20221229,000000,22.89,22.97,22.86,22.86,12884,0
+SAT.US,D,20221230,000000,22.86,22.97,22.86,22.968,1400,0
+SAT.US,D,20230104,000000,22.98,23.06,22.9,22.99,3562,0
+SAT.US,D,20230105,000000,23,23.0299,22.92,23.0299,2350,0
+SAT.US,D,20230106,000000,23.0999,23.0999,23.05,23.075,1299,0
+SAT.US,D,20230109,000000,23.06,23.16,23.05,23.16,510,0
+SAT.US,D,20230110,000000,23.15,23.54,23.15,23.5399,5207,0
+SAT.US,D,20230111,000000,23.38,23.453,23.24,23.4,3276,0
+SAT.US,D,20230112,000000,23.4,23.44,23.1175,23.275,6450,0
+SAT.US,D,20230113,000000,23.35,23.54,23.3,23.35,14660,0
+SAT.US,D,20230117,000000,23.35,23.46,23.13,23.44,8412,0
+SAT.US,D,20230118,000000,23.44,23.488,23.2382,23.488,8108,0
+SAT.US,D,20230119,000000,23.48,23.64,23.39,23.45,12999,0
+SAT.US,D,20230120,000000,23.8434,23.8434,23.43,23.57,2791,0
+SAT.US,D,20230123,000000,23.67,23.8,23.53,23.57,4789,0
+SAT.US,D,20230124,000000,23.56,23.82,23.53,23.55,6365,0
+SAT.US,D,20230125,000000,23.55,23.82,23.55,23.61,2182,0
+SAT.US,D,20230126,000000,23.57,23.76,23.565,23.75,4030,0
+SAT.US,D,20230127,000000,23.75,23.82,23.75,23.82,1402,0
+SAT.US,D,20230130,000000,23.66,23.74,23.66,23.74,552,0
+SAT.US,D,20230131,000000,23.77,23.77,23.66,23.75,1504,0
+SAT.US,D,20230201,000000,23.75,23.75,23.43,23.5685,11561,0
+SAT.US,D,20230202,000000,23.63,23.75,23.6,23.68,2871,0
+SAT.US,D,20230203,000000,23.48,23.76,23.48,23.7,3856,0
+SAT.US,D,20230206,000000,23.7999,23.7999,23.6,23.7499,2839,0
+SAT.US,D,20230207,000000,23.6954,23.8,23.62,23.8,5669,0
+SAT.US,D,20230208,000000,23.8,23.8,23.7499,23.75,2007,0
+SAT.US,D,20230209,000000,23.75,24,23.75,23.9,17209,0
+SAT.US,D,20230210,000000,23.8254,23.8254,23.7499,23.7499,2577,0
+SAT.US,D,20230213,000000,23.77,23.77,23.75,23.77,2412,0
+SAT.US,D,20230214,000000,23.57,23.6,23.27,23.41,23792,0
+SAT.US,D,20230215,000000,23.355,23.39,23.345,23.3799,1412,0
+SAT.US,D,20230216,000000,23.45,23.45,23.28,23.31,5768,0
+SAT.US,D,20230217,000000,23.31,23.31,23.1,23.26,7736,0
+SAT.US,D,20230221,000000,23.47,23.49,23.28,23.41,2431,0
+SAT.US,D,20230222,000000,23.16,23.54,23.16,23.38,6135,0
+SAT.US,D,20230223,000000,23.48,23.55,23.25,23.51,9043,0
+SAT.US,D,20230224,000000,23.38,23.675,23.37,23.6,6566,0
+SAT.US,D,20230227,000000,23.69,23.73,23.6413,23.7,13517,0
+SAT.US,D,20230228,000000,23.62,23.8,23.6035,23.8,1566,0
+SAT.US,D,20230301,000000,23.62,23.84,23.62,23.8098,2080,0
+SAT.US,D,20230302,000000,23.84,23.84,23.65,23.7,7549,0
+SAT.US,D,20230303,000000,23.65,23.8,23.5705,23.7591,5191,0
+SAT.US,D,20230306,000000,23.67,23.7716,23.66,23.68,1681,0
+SAT.US,D,20230307,000000,23.675,23.797,23.6,23.797,1450,0
+SAT.US,D,20230308,000000,23.6,23.7648,23.5,23.62,5952,0
+SAT.US,D,20230309,000000,23.77,23.79,23.45,23.4897,9127,0
+SAT.US,D,20230310,000000,23.45,23.5,23.0001,23.47,17075,0
+SAT.US,D,20230313,000000,23.37,23.465,23,23.365,22433,0
+SAT.US,D,20230314,000000,23.49,23.49,23.25,23.365,1500,0
+SAT.US,D,20230315,000000,22.94,23.3168,22.9,23.13,15868,0
+SAT.US,D,20230316,000000,23.2807,23.3199,23.0339,23.3199,800,0
+SAT.US,D,20230317,000000,23.155,23.155,22.47,22.72,15600,0
+SAT.US,D,20230320,000000,23.27,23.31,22.75,22.815,10435,0
+SAT.US,D,20230321,000000,22.98,23.0699,22.61,22.78,5481,0
+SAT.US,D,20230322,000000,22.925,23.24,22.73,22.98,2873,0
+SAT.US,D,20230323,000000,23.0548,23.24,23.0548,23.24,511,0
+SAT.US,D,20230324,000000,22.98,23.25,22.75,23,11040,0
+SAT.US,D,20230327,000000,23.09,23.2,22.95,23.135,3760,0
+SAT.US,D,20230328,000000,23.2,23.25,23.01,23.01,3783,0
+SAT.US,D,20230329,000000,22.8222,23.19,22.8222,23.19,566,0
+SAT.US,D,20230330,000000,23.13,23.25,23.01,23.01,404,0
+SAT.US,D,20230331,000000,23,23.2499,22.983,23.2499,4836,0
+SAT.US,D,20230403,000000,23.2,23.3,23.2,23.3,2034,0
+SAT.US,D,20230404,000000,23.22,23.29,23.22,23.29,706,0
+SAT.US,D,20230405,000000,23.3636,23.4,23.2,23.4,2322,0
+SAT.US,D,20230406,000000,23.45,23.45,23.1827,23.4101,1509,0
+SAT.US,D,20230410,000000,23.35,23.4282,23.258,23.4282,1982,0
+SAT.US,D,20230411,000000,23.35,23.35,22.95,23.08,60873,0
+SAT.US,D,20230412,000000,23.1,23.44,23.05,23.3,16122,0
+SAT.US,D,20230413,000000,22.9119,23.55,22.9119,23.3,12699,0
+SAT.US,D,20230414,000000,23.282,23.5,23.13,23.3,5009,0
+SAT.US,D,20230417,000000,23.42,24.09,23.4,23.7,81822,0
+SAT.US,D,20230418,000000,24,24,23.655,23.7,44860,0
+SAT.US,D,20230419,000000,23.6101,23.75,23.6101,23.7,43461,0
+SAT.US,D,20230420,000000,23.63,23.75,23.62,23.69,24843,0
+SAT.US,D,20230421,000000,23.7,23.7,23.6,23.6,27209,0
+SAT.US,D,20230424,000000,23.5437,23.64,23.51,23.54,25325,0
+SAT.US,D,20230425,000000,23.585,23.63,23.4431,23.53,28319,0
+SAT.US,D,20230426,000000,23.53,23.95,23.44,23.7,112459,0
+SAT.US,D,20230427,000000,23.8,23.8,23.62,23.68,50717,0
+SAT.US,D,20230428,000000,23.78,23.96,23.38,23.4,455493,0
+SAT.US,D,20230501,000000,23.2,23.4,23,23.24,21523,0
+SAT.US,D,20230502,000000,23.34,23.34,23.13,23.18,15724,0
+SAT.US,D,20230503,000000,23.35,23.35,23.19,23.19,1840,0
+SAT.US,D,20230504,000000,23.18,23.4794,22.86,23.07,8543,0
+SAT.US,D,20230505,000000,23.15,23.32,23.02,23.13,4081,0
+SAT.US,D,20230508,000000,23.13,23.29,23.01,23.06,7098,0
+SAT.US,D,20230509,000000,23.0301,23.22,22.74,23.06,13386,0
+SAT.US,D,20230510,000000,23.0999,23.2,22.84,23.12,5318,0
+SAT.US,D,20230511,000000,23.1,23.26,22.99,23.1301,22765,0
+SAT.US,D,20230512,000000,22.97,23,22.8,22.83,2535,0
+SAT.US,D,20230515,000000,22.9,22.98,22.68,22.98,3580,0
+SAT.US,D,20230516,000000,22.68,22.99,22.56,22.94,10851,0
+SAT.US,D,20230517,000000,22.9,22.92,22.7,22.73,4735,0
+SAT.US,D,20230518,000000,22.71,22.89,22.71,22.85,1391,0
+SAT.US,D,20230519,000000,22.8,22.91,22.73,22.9,4099,0
+SAT.US,D,20230522,000000,22.8152,22.92,22.75,22.86,4004,0
+SAT.US,D,20230523,000000,22.8502,23.0001,22.8502,22.95,3923,0
+SAT.US,D,20230524,000000,22.8341,23.04,22.81,22.93,3213,0
+SAT.US,D,20230525,000000,23.04,23.1,22.89,22.89,1360,0
+SAT.US,D,20230526,000000,23.03,23.03,22.84,22.85,2586,0
+SAT.US,D,20230530,000000,23.07,23.09,22.79,22.93,2578,0
+SAT.US,D,20230531,000000,22.7601,23.1101,22.7601,23.1,9880,0
+SAT.US,D,20230601,000000,23.1399,23.14,22.91,22.91,917,0
+SAT.US,D,20230602,000000,22.85,23.1,22.81,22.96,10334,0
+SAT.US,D,20230605,000000,23.02,23.05,22.85,23.02,2578,0
+SAT.US,D,20230606,000000,23.09,23.12,22.85,23,2996,0
+SAT.US,D,20230607,000000,23.0501,23.0723,23,23,2387,0
+SAT.US,D,20230608,000000,23,23.02,23,23.02,1415,0
+SAT.US,D,20230609,000000,23.1,23.1,23.1,23.1,273,0
+SAT.US,D,20230612,000000,23.05,23.05,23.01,23.05,3322,0
+SAT.US,D,20230613,000000,23.02,23.12,22.92,23.12,2122,0
+SAT.US,D,20230614,000000,23.1299,23.1299,22.93,22.93,2669,0
+SAT.US,D,20230615,000000,22.98,23.1099,22.95,23.0335,8114,0
+SAT.US,D,20230616,000000,23.12,23.21,23,23.21,2079,0
+SAT.US,D,20230620,000000,23.2499,23.2499,23.02,23.14,3442,0
+SAT.US,D,20230621,000000,23.09,23.2599,23.09,23.2599,4920,0
+SAT.US,D,20230622,000000,23.26,23.28,23.09,23.28,2444,0
+SAT.US,D,20230623,000000,23.16,23.33,23.16,23.3,2787,0
+SAT.US,D,20230626,000000,23.3,23.33,23.3,23.33,2985,0
+SAT.US,D,20230627,000000,23.23,23.33,23.2,23.3,1755,0
+SAT.US,D,20230628,000000,23.22,23.38,23.2024,23.3177,1815,0
+SAT.US,D,20230629,000000,23.3213,23.4,23.25,23.4,5351,0
+SAT.US,D,20230630,000000,23.2,23.5,23.1104,23.5,23933,0
+SAT.US,D,20230703,000000,23.5,23.5,23.2136,23.5,1537,0
+SAT.US,D,20230705,000000,23.41,23.5,23.3,23.5,4723,0
+SAT.US,D,20230706,000000,23.3,23.4899,23.3,23.33,1897,0
+SAT.US,D,20230707,000000,23.25,23.4099,23.25,23.4099,2038,0
+SAT.US,D,20230710,000000,23.1365,23.4,23.1365,23.28,11111,0
+SAT.US,D,20230711,000000,23.22,23.3276,23.21,23.3276,2056,0
+SAT.US,D,20230712,000000,23.32,23.32,23.01,23.3199,9022,0
+SAT.US,D,20230713,000000,23.31,23.35,23.0601,23.33,6246,0
+SAT.US,D,20230714,000000,23.11,23.34,23.11,23.312,3112,0
+SAT.US,D,20230717,000000,23.32,23.34,23.2,23.3,2017,0
+SAT.US,D,20230718,000000,23.3,23.55,23.3,23.5499,7536,0
+SAT.US,D,20230719,000000,23.43,23.6,23.37,23.6,9934,0
+SAT.US,D,20230720,000000,23.4,23.49,23.28,23.49,5245,0
+SAT.US,D,20230721,000000,23.53,23.64,23.38,23.64,1870,0
+SAT.US,D,20230724,000000,23.65,23.65,23.65,23.65,496,0
+SAT.US,D,20230725,000000,23.49,23.67,23.34,23.63,2864,0
+SAT.US,D,20230726,000000,23.5,23.68,23.4,23.612,7563,0
+SAT.US,D,20230727,000000,23.58,23.68,23.44,23.68,3825,0
+SAT.US,D,20230728,000000,23.3191,23.7,23.3191,23.64,1462,0
+SAT.US,D,20230731,000000,23.5582,23.69,23.52,23.6,3888,0
+SAT.US,D,20230801,000000,23.68,23.69,23.605,23.69,793,0
+SAT.US,D,20230802,000000,23.69,23.69,23.69,23.69,699,0
+SAT.US,D,20230803,000000,23.7,23.7,23.58,23.7,2476,0
+SAT.US,D,20230804,000000,23.64,23.7,23.6,23.7,1341,0
+SAT.US,D,20230807,000000,23.58,23.65,23.58,23.64,2632,0
+SAT.US,D,20230808,000000,23.7,23.7,23.58,23.7,3380,0
+SAT.US,D,20230810,000000,23.6499,23.6999,23.6499,23.6999,2653,0
+SAT.US,D,20230811,000000,23.5964,23.68,23.5701,23.68,1355,0
+SAT.US,D,20230814,000000,23.22,23.4999,23.22,23.42,3952,0
+SAT.US,D,20230815,000000,23.43,23.49,23.28,23.42,3297,0
+SAT.US,D,20230816,000000,23.25,23.36,23.25,23.36,364,0
+SAT.US,D,20230817,000000,23.21,23.2799,23.1622,23.23,4995,0
+SAT.US,D,20230818,000000,23.11,23.3899,23.11,23.35,3276,0
+SAT.US,D,20230821,000000,23.12,23.17,23.12,23.17,605,0
+SAT.US,D,20230822,000000,23.2,23.26,23.1101,23.26,1730,0
+SAT.US,D,20230823,000000,23.1903,23.36,23.1903,23.3497,1834,0
+SAT.US,D,20230825,000000,23.2149,23.43,23.19,23.34,7505,0
+SAT.US,D,20230828,000000,23.4005,23.42,23.17,23.42,2537,0
+SAT.US,D,20230829,000000,23.4,23.5,23.31,23.4765,2542,0
+SAT.US,D,20230830,000000,23.55,23.55,23.45,23.55,8110,0
+SAT.US,D,20230831,000000,23.25,23.54,23.25,23.45,12770,0
+SAT.US,D,20230901,000000,23.54,23.54,23.29,23.52,4986,0
+SAT.US,D,20230905,000000,23.31,23.43,23.11,23.36,12274,0
+SAT.US,D,20230906,000000,23.4,23.5,23.24,23.43,3559,0
+SAT.US,D,20230907,000000,23.28,23.52,23.28,23.47,6121,0
+SAT.US,D,20230908,000000,23.35,23.54,23.35,23.51,3907,0
+SAT.US,D,20230911,000000,23.5,23.58,23.11,23.47,9328,0
+SAT.US,D,20230912,000000,23.35,23.55,23.2939,23.4259,7172,0
+SAT.US,D,20230913,000000,23.54,23.55,23.12,23.45,7426,0
+SAT.US,D,20230914,000000,23.34,23.55,23.34,23.55,4872,0
+SAT.US,D,20230915,000000,23.52,23.55,23.44,23.49,3097,0
+SAT.US,D,20230918,000000,23.34,23.4999,23.34,23.4685,4380,0
+SAT.US,D,20230919,000000,23.32,23.5,23.32,23.4,13287,0
+SAT.US,D,20230920,000000,23.5499,23.5499,23.28,23.3799,17188,0
+SAT.US,D,20230921,000000,23.385,23.5499,23.24,23.38,3945,0
+SAT.US,D,20230922,000000,23.39,23.5699,23.29,23.5499,3560,0
+SAT.US,D,20230925,000000,23.47,23.55,23.3,23.4868,3544,0
+SAT.US,D,20230926,000000,23.25,23.54,23.17,23.39,14550,0
+SAT.US,D,20230927,000000,23.3,23.34,23.16,23.34,13345,0
+SAT.US,D,20230928,000000,23.32,23.32,23,23.28,9358,0
+SAT.US,D,20230929,000000,23.3,23.3899,23.12,23.12,15239,0
+SAT.US,D,20231002,000000,23.21,23.2999,23.01,23.295,4549,0
+SAT.US,D,20231003,000000,23.26,23.4099,23.05,23.34,10336,0
+SAT.US,D,20231004,000000,23.3,23.3999,23.03,23.3,3077,0
+SAT.US,D,20231005,000000,23.3,23.4499,23.07,23.33,4877,0
+SAT.US,D,20231006,000000,23.24,23.4047,23.11,23.4047,3179,0
+SAT.US,D,20231009,000000,22.9709,23.45,22.9709,23.43,1418,0
+SAT.US,D,20231010,000000,23.17,23.4029,23.15,23.27,3206,0
+SAT.US,D,20231011,000000,23.18,23.44,23.17,23.44,2649,0
+SAT.US,D,20231012,000000,23.39,23.4172,23.24,23.37,3087,0
+SAT.US,D,20231013,000000,23.35,23.37,23,23.25,7045,0
+SAT.US,D,20231016,000000,23.27,23.34,23.16,23.26,2604,0
+SAT.US,D,20231017,000000,23.22,23.39,23.18,23.39,5501,0
+SAT.US,D,20231018,000000,23.29,23.37,23.2,23.22,3350,0
+SAT.US,D,20231019,000000,23.31,23.3799,23.3,23.3,1134,0
+SAT.US,D,20231020,000000,23.308,23.33,23.3,23.3,2986,0
+SAT.US,D,20231023,000000,23.27,23.315,23.27,23.3,1570,0
+SAT.US,D,20231024,000000,23.3256,23.34,23.3,23.34,1139,0
+SAT.US,D,20231025,000000,23.31,23.3999,23.3,23.3282,2536,0
+SAT.US,D,20231026,000000,23.4,23.425,23.4,23.4,4799,0
+SAT.US,D,20231027,000000,23.33,23.4166,23.3,23.3,8151,0
+SAT.US,D,20231030,000000,23.32,23.32,23.3,23.3,3551,0
+SAT.US,D,20231031,000000,23.3,23.55,23.3,23.55,13647,0
+SAT.US,D,20231101,000000,23.45,23.59,23.33,23.48,6040,0
+SAT.US,D,20231102,000000,23.59,23.59,23.44,23.44,1423,0
+SAT.US,D,20231103,000000,23.5,23.625,23.5,23.6,10068,0
+SAT.US,D,20231106,000000,23.6,23.63,23.5,23.6,7406,0
+SAT.US,D,20231107,000000,23.52,23.63,23.5,23.57,3403,0
+SAT.US,D,20231108,000000,23.5,23.64,23.5,23.51,1955,0
+SAT.US,D,20231109,000000,23.6,23.6,23.5,23.5,3065,0
+SAT.US,D,20231110,000000,23.6,23.625,23.6,23.6,2221,0
+SAT.US,D,20231113,000000,23.5,23.5,23.23,23.36,31717,0
+SAT.US,D,20231114,000000,23.24,23.64,23.24,23.25,8280,0
+SAT.US,D,20231115,000000,23.5,23.5,23.39,23.45,4186,0
+SAT.US,D,20231116,000000,23.304,23.52,23.3,23.52,1494,0
+SAT.US,D,20231117,000000,23.37,23.51,23.2501,23.4599,11121,0
+SAT.US,D,20231120,000000,23.46,23.5499,23.46,23.4701,5247,0
+SAT.US,D,20231121,000000,23.46,23.46,23.31,23.39,4740,0
+SAT.US,D,20231122,000000,23.49,23.49,23.3558,23.45,3296,0
+SAT.US,D,20231124,000000,23.39,23.39,23.37,23.37,266,0
+SAT.US,D,20231127,000000,23.45,23.45,23.37,23.45,7041,0
+SAT.US,D,20231128,000000,23.45,23.48,23.38,23.38,1951,0
+SAT.US,D,20231129,000000,23.45,23.52,23.2901,23.42,3570,0
+SAT.US,D,20231130,000000,23.415,23.55,23.36,23.55,10585,0
+SAT.US,D,20231201,000000,23.4983,23.5,23.4983,23.5,513,0
+SAT.US,D,20231204,000000,23.4647,23.5,23.4,23.4,5679,0
+SAT.US,D,20231205,000000,23.55,23.55,23.5499,23.55,2945,0
+SAT.US,D,20231206,000000,23.55,23.55,23.52,23.525,5402,0
+SAT.US,D,20231207,000000,23.59,23.59,23.589,23.589,1459,0
+SAT.US,D,20231208,000000,23.59,23.59,23.5,23.59,2219,0
+SAT.US,D,20231211,000000,23.6299,23.6299,23.53,23.565,697,0
+SAT.US,D,20231212,000000,23.595,23.64,23.595,23.64,1690,0
+SAT.US,D,20231213,000000,23.64,23.68,23.57,23.68,3111,0
+SAT.US,D,20231214,000000,23.7727,23.79,23.73,23.73,1364,0
+SAT.US,D,20231215,000000,23.5,23.8,23.5,23.8,4139,0
+SAT.US,D,20231218,000000,23.79,23.8,23.4505,23.8,14496,0
+SAT.US,D,20231219,000000,23.85,23.88,23.73,23.8799,16345,0
+SAT.US,D,20231220,000000,23.8999,23.95,23.8,23.82,4544,0
+SAT.US,D,20231221,000000,24,24,23.8498,24,2321,0
+SAT.US,D,20231222,000000,23.87,24,23.85,23.95,2939,0
+SAT.US,D,20231226,000000,23.78,24.135,23.78,24.01,8233,0
+SAT.US,D,20231227,000000,24.0341,24.26,24.02,24.2,11411,0
+SAT.US,D,20231228,000000,24.21,24.25,24.105,24.25,6676,0
+SAT.US,D,20231229,000000,24.21,24.2787,23.86,23.86,8198,0
+SAT.US,D,20240102,000000,24.15,24.29,24.0201,24.23,3551,0
+SAT.US,D,20240103,000000,23.92,24.23,23.92,24.12,2321,0
+SAT.US,D,20240104,000000,24.145,24.2186,24.145,24.15,1807,0
+SAT.US,D,20240105,000000,24.1996,24.218,24.12,24.1602,1989,0
+SAT.US,D,20240108,000000,24.05,24.23,24.05,24.2047,1173,0
+SAT.US,D,20240109,000000,24.18,24.2,24.18,24.2,1086,0
+SAT.US,D,20240110,000000,24.19,24.22,23.9701,24.14,6011,0
+SAT.US,D,20240111,000000,24.05,24.19,24.01,24.19,3784,0
+SAT.US,D,20240112,000000,24.06,24.22,24.0501,24.22,4732,0
+SAT.US,D,20240116,000000,24.05,24.23,24.05,24.22,2946,0
+SAT.US,D,20240117,000000,24.14,24.2,24.14,24.2,1105,0
+SAT.US,D,20240118,000000,24.19,24.24,24.08,24.17,3914,0
+SAT.US,D,20240119,000000,24.2,24.2,24.19,24.19,1073,0
+SAT.US,D,20240122,000000,24.18,24.18,23.9,24.115,6874,0
+SAT.US,D,20240123,000000,24.13,24.22,24.11,24.22,2079,0
+SAT.US,D,20240124,000000,24.22,24.22,24.11,24.18,1942,0
+SAT.US,D,20240125,000000,24.22,24.6,24.2002,24.28,9709,0
+SAT.US,D,20240126,000000,24.28,24.28,24.13,24.28,2353,0
+SAT.US,D,20240129,000000,24.3,24.32,24,24.32,5124,0
+SAT.US,D,20240130,000000,24.1,24.32,24.01,24.29,5996,0
+SAT.US,D,20240131,000000,24.31,24.37,23.95,23.95,7244,0
+SAT.US,D,20240201,000000,24.17,24.32,24.05,24.2,6833,0
+SAT.US,D,20240202,000000,24.0009,24.3,24.0009,24.24,5019,0
+SAT.US,D,20240206,000000,24.165,24.3299,24.165,24.3299,901,0
+SAT.US,D,20240207,000000,24.26,24.35,24.0131,24.35,3071,0
+SAT.US,D,20240208,000000,24,24.38,24,24.38,4662,0
+SAT.US,D,20240209,000000,24.365,24.38,24.35,24.35,2800,0
+SAT.US,D,20240212,000000,24.23,24.38,24.23,24.38,2060,0
+SAT.US,D,20240213,000000,24.38,24.38,24.3799,24.3799,1773,0
+SAT.US,D,20240214,000000,24.06,24.1707,24.0425,24.17,3790,0
+SAT.US,D,20240215,000000,24.17,24.17,24.1699,24.1699,667,0
+SAT.US,D,20240216,000000,24.035,24.22,23.93,24.19,7344,0
+SAT.US,D,20240220,000000,24.16,24.16,23.9001,24.01,3259,0
+SAT.US,D,20240221,000000,24,24,23.9,24,5099,0
+SAT.US,D,20240222,000000,23.95,23.95,23.95,23.95,2126,0
+SAT.US,D,20240223,000000,23.9517,24.1,23.9517,24.1,6676,0
+SAT.US,D,20240226,000000,24.1,24.1,24.03,24.1,596,0
+SAT.US,D,20240227,000000,24.1,24.15,24.0099,24.08,1823,0
+SAT.US,D,20240228,000000,24.1,24.1,23.9,24.05,4488,0
+SAT.US,D,20240229,000000,24.1,24.1,23.87,23.87,4726,0
+SAT.US,D,20240301,000000,24,24.09,23.9,24.09,5117,0
+SAT.US,D,20240304,000000,23.9919,24.09,23.9001,24.08,2050,0
+SAT.US,D,20240305,000000,23.92,24.1,23.9,24.1,3216,0
+SAT.US,D,20240306,000000,24.12,24.12,24.12,24.12,1610,0
+SAT.US,D,20240307,000000,24.014,24.12,24.014,24.08,5448,0
+SAT.US,D,20240308,000000,24.12,24.12,24.11,24.12,1541,0
+SAT.US,D,20240312,000000,24.14,24.14,24.1399,24.14,2295,0
+SAT.US,D,20240313,000000,24.16,24.16,24.03,24.16,3828,0
+SAT.US,D,20240314,000000,24.16,24.16,24.06,24.16,926,0
+SAT.US,D,20240315,000000,24.18,24.18,24,24.17,1743,0
+SAT.US,D,20240318,000000,24.18,24.18,24,24.18,3104,0
+SAT.US,D,20240319,000000,24.18,24.18,24.1059,24.18,3508,0
+SAT.US,D,20240320,000000,24.22,24.37,23.9098,24.25,10090,0
+SAT.US,D,20240321,000000,24.25,24.25,24.0001,24.21,6230,0
+SAT.US,D,20240322,000000,24.2,24.25,24.115,24.25,1001,0
+SAT.US,D,20240325,000000,24.1,24.26,24.1,24.2455,4425,0
+SAT.US,D,20240326,000000,24.125,24.23,23.95,24.23,9015,0
+SAT.US,D,20240327,000000,24.135,24.268,24.05,24.2,5815,0
+SAT.US,D,20240328,000000,24.2799,24.2799,24.0006,24.2,2383,0
+SAT.US,D,20240401,000000,24.125,24.298,24.125,24.28,1375,0
+SAT.US,D,20240402,000000,24.25,24.2999,24.06,24.2,1724,0
+SAT.US,D,20240403,000000,24.25,24.2999,24.15,24.27,1575,0
+SAT.US,D,20240404,000000,24.16,24.2999,24.16,24.2999,2742,0
+SAT.US,D,20240405,000000,24.29,24.29,24.25,24.25,409,0
+SAT.US,D,20240408,000000,24.02,24.1451,24.02,24.1451,1400,0
+SAT.US,D,20240409,000000,24.13,24.19,24.02,24.19,5649,0
+SAT.US,D,20240410,000000,24,24.06,23.91,24.04,7872,0
+SAT.US,D,20240411,000000,24,24.05,24,24.0499,4986,0
+SAT.US,D,20240412,000000,24,24.05,24,24.025,3118,0
+SAT.US,D,20240415,000000,24,24.04,24,24.04,5999,0
+SAT.US,D,20240416,000000,24,24.15,24,24.06,8679,0
+SAT.US,D,20240417,000000,24.14,24.14,24.14,24.14,646,0
+SAT.US,D,20240418,000000,24.07,24.07,24.07,24.07,753,0
+SAT.US,D,20240419,000000,24.11,24.11,24.02,24.08,844,0
+SAT.US,D,20240422,000000,24.07,24.07,24.01,24.01,821,0
+SAT.US,D,20240423,000000,24.1,24.1,24.1,24.1,826,0
+SAT.US,D,20240424,000000,24.01,24.075,23.35,23.9599,25495,0
+SAT.US,D,20240425,000000,24,24.0999,23.85,24.0999,11526,0
+SAT.US,D,20240426,000000,24.1,24.1,23.8309,23.9788,11671,0
+SAT.US,D,20240429,000000,24.075,24.15,24.05,24.15,2310,0
+SAT.US,D,20240430,000000,24.1001,24.25,24,24.25,9535,0
+SAT.US,D,20240501,000000,24.15,24.18,24.13,24.16,2510,0
+SAT.US,D,20240502,000000,24.0617,24.2475,24.0001,24.12,1207,0
+SAT.US,D,20240503,000000,24.18,24.22,24.12,24.22,3126,0
+SAT.US,D,20240506,000000,24.2,24.25,24.13,24.19,2576,0
+SAT.US,D,20240507,000000,24.25,24.25,24.25,24.25,222,0
+SAT.US,D,20240508,000000,24.25,24.25,24.2065,24.225,3227,0
+SAT.US,D,20240509,000000,24.2486,24.26,24.2244,24.26,1822,0
+SAT.US,D,20240510,000000,24.23,24.23,24.23,24.23,413,0
+SAT.US,D,20240513,000000,24.2653,24.3,24.23,24.23,2200,0
+SAT.US,D,20240514,000000,24.18,24.18,24.15,24.1634,1579,0
+SAT.US,D,20240515,000000,24.11,24.11,24,24,3552,0
+SAT.US,D,20240516,000000,23.82,24.148,23.8052,24.12,5111,0
+SAT.US,D,20240517,000000,24.05,24.05,24.05,24.05,491,0
+SAT.US,D,20240520,000000,24.05,24.14,23.95,24.14,3067,0
+SAT.US,D,20240521,000000,24.04,24.054,23.9501,24.054,4060,0
+SAT.US,D,20240522,000000,24.0408,24.0974,23.95,24.0799,2532,0
+SAT.US,D,20240523,000000,23.92,24.11,23.91,24.11,5400,0
+SAT.US,D,20240524,000000,23.912,24.1,23.912,24.01,2768,0
+SAT.US,D,20240528,000000,24.0645,24.1099,23.9,24,16794,0
+SAT.US,D,20240529,000000,23.85,24.1999,23.85,24.1999,8872,0
+SAT.US,D,20240530,000000,24.15,24.3999,24.11,24.2,4480,0
+SAT.US,D,20240531,000000,24.02,24.3,24.02,24.07,6659,0
+SAT.US,D,20240603,000000,24.4999,24.4999,24.06,24.26,1549,0
+SAT.US,D,20240604,000000,24.16,24.48,23.9312,24.48,2957,0
+SAT.US,D,20240605,000000,24.32,24.32,24.32,24.32,392,0
+SAT.US,D,20240607,000000,24.3,24.3,24.1,24.288,1884,0
+SAT.US,D,20240610,000000,24.2,24.2,24.12,24.12,945,0
+SAT.US,D,20240612,000000,24.05,24.19,23.91,24.19,1384,0
+SAT.US,D,20240613,000000,24.19,24.25,24.19,24.25,1697,0
+SAT.US,D,20240614,000000,24.2,24.2545,23.95,23.95,7232,0
+SAT.US,D,20240617,000000,23.97,24.015,23.97,24.015,432,0
+SAT.US,D,20240618,000000,24.15,24.15,24.07,24.07,1500,0
+SAT.US,D,20240620,000000,24.07,24.07,23.9,24.025,2004,0
+SAT.US,D,20240621,000000,23.955,23.955,23.955,23.955,550,0
+SAT.US,D,20240624,000000,23.92,24.07,23.92,24.05,5078,0
+SAT.US,D,20240625,000000,23.9,23.975,23.9,23.975,2563,0
+SAT.US,D,20240626,000000,23.9999,23.9999,23.9999,23.9999,481,0
+SAT.US,D,20240627,000000,23.9999,23.9999,23.95,23.985,1180,0
+SAT.US,D,20240628,000000,23.94,24,23.81,23.81,3842,0
+SAT.US,D,20240701,000000,23.9,24.08,23.9,24,3240,0
+SAT.US,D,20240702,000000,24,24.025,23.93,24.025,1901,0
+SAT.US,D,20240703,000000,24.02,24.03,24.02,24.03,497,0
+SAT.US,D,20240705,000000,24.03,24.08,24.0299,24.08,1053,0
+SAT.US,D,20240708,000000,24.01,24.09,23.9625,24.09,1801,0
+SAT.US,D,20240709,000000,24.07,24.08,24.07,24.08,368,0
+SAT.US,D,20240710,000000,24.08,24.11,23.96,24.06,3204,0
+SAT.US,D,20240711,000000,24,24.3763,24,24.18,17698,0
+SAT.US,D,20240712,000000,24.2,24.294,24.2,24.2,7803,0
+SAT.US,D,20240715,000000,24.15,24.296,24.15,24.296,2923,0
+SAT.US,D,20240716,000000,24.15,24.338,24.06,24.338,12523,0
+SAT.US,D,20240719,000000,24.15,24.34,23.93,24.1,13817,0
+SAT.US,D,20240722,000000,24.26,24.26,24.26,24.26,313,0
+SAT.US,D,20240723,000000,24.17,24.3,24.15,24.3,7871,0
+SAT.US,D,20240724,000000,24.25,24.306,24.25,24.25,7747,0
+SAT.US,D,20240725,000000,24.25,24.32,24.25,24.29,4762,0
+SAT.US,D,20240726,000000,24.26,24.3376,24.2,24.3376,15709,0
+SAT.US,D,20240729,000000,24.33,24.34,24.25,24.3,3621,0
+SAT.US,D,20240730,000000,24.21,24.35,24.21,24.35,1331,0
+SAT.US,D,20240731,000000,24.3,24.38,24.25,24.36,11229,0
+SAT.US,D,20240801,000000,24.35,24.5,24.3,24.45,10199,0
+SAT.US,D,20240802,000000,24.5,24.54,24.33,24.53,3734,0
+SAT.US,D,20240805,000000,24.5,24.5,24.25,24.49,3547,0
+SAT.US,D,20240806,000000,24.32,24.39,24.32,24.39,2498,0
+SAT.US,D,20240807,000000,24.34,24.3837,24.34,24.3837,1738,0
+SAT.US,D,20240808,000000,24.36,24.36,24.36,24.36,1834,0
+SAT.US,D,20240809,000000,24.27,24.41,24.25,24.41,1748,0
+SAT.US,D,20240812,000000,24.44,24.44,24.1582,24.3599,12439,0
+SAT.US,D,20240813,000000,24.25,24.36,24.2,24.24,8993,0
+SAT.US,D,20240814,000000,24.25,24.4153,24.11,24.34,12386,0
+SAT.US,D,20240815,000000,24.15,24.2,24.15,24.185,11482,0
+SAT.US,D,20240816,000000,24.15,24.23,24.14,24.19,2638,0
+SAT.US,D,20240819,000000,24.19,24.1999,24.15,24.18,3714,0
+SAT.US,D,20240820,000000,24.2,24.2,24.15,24.2,4349,0
+SAT.US,D,20240821,000000,24.3199,24.32,24.3199,24.32,609,0
+SAT.US,D,20240822,000000,24.235,24.235,24.198,24.198,1248,0
+SAT.US,D,20240826,000000,24.195,24.23,24.195,24.2253,1588,0
+SAT.US,D,20240827,000000,24.2216,24.2216,24.15,24.2,1296,0
+SAT.US,D,20240828,000000,24.23,24.23,24.17,24.23,884,0
+SAT.US,D,20240829,000000,24.18,24.23,24.17,24.23,1151,0
+SAT.US,D,20240830,000000,24.23,24.23,24.15,24.15,5771,0
+SAT.US,D,20240903,000000,24.23,24.23,24.18,24.23,1848,0
+SAT.US,D,20240904,000000,24.23,24.23,24.2224,24.2224,614,0
+SAT.US,D,20240905,000000,24.22,24.22,24.22,24.22,550,0
+SAT.US,D,20240906,000000,24.18,24.2299,24.18,24.2299,1364,0
+SAT.US,D,20240909,000000,24.2,24.285,24.2,24.285,4976,0
+SAT.US,D,20240910,000000,24.35,24.35,24.35,24.35,457,0
+SAT.US,D,20240911,000000,24.3426,24.3853,24.3426,24.3853,1481,0
+SAT.US,D,20240912,000000,24.4202,24.43,24.4,24.43,3060,0
+SAT.US,D,20240913,000000,24.365,24.47,24.365,24.47,2010,0
+SAT.US,D,20240916,000000,24.48,24.52,24.46,24.47,5114,0
+SAT.US,D,20240917,000000,24.27,24.4,24.27,24.4,6036,0
+SAT.US,D,20240918,000000,24.4,24.4,24.29,24.3499,3277,0
+SAT.US,D,20240919,000000,24.5281,24.7,24.45,24.7,18697,0
+SAT.US,D,20240920,000000,24.7,25.01,24.5801,24.6699,15224,0
+SAT.US,D,20240923,000000,24.73,24.74,24.68,24.74,3332,0
+SAT.US,D,20240924,000000,24.74,24.74,24.69,24.72,2061,0
+SAT.US,D,20240925,000000,24.68,24.75,24.6115,24.72,3126,0
+SAT.US,D,20240926,000000,24.61,24.6955,24.61,24.62,3776,0
+SAT.US,D,20240927,000000,24.67,24.75,24.52,24.75,4972,0
+SAT.US,D,20240930,000000,24.68,24.75,24.47,24.47,9783,0
+SAT.US,D,20241001,000000,24.57,24.6435,24.55,24.638,5050,0
+SAT.US,D,20241002,000000,24.75,24.75,24.61,24.6931,3425,0
+SAT.US,D,20241003,000000,24.6668,24.69,24.66,24.67,2196,0
+SAT.US,D,20241004,000000,24.6855,24.7,24.67,24.6999,3061,0
+SAT.US,D,20241007,000000,24.697,24.697,24.6151,24.68,1350,0
+SAT.US,D,20241008,000000,24.69,24.69,24.6149,24.665,1978,0
+SAT.US,D,20241009,000000,24.7,24.9,24.69,24.7,6228,0
+SAT.US,D,20241010,000000,24.7,24.72,24.65,24.71,579,0
+SAT.US,D,20241011,000000,24.705,24.705,24.6,24.636,1530,0
+SAT.US,D,20241014,000000,24.6001,24.62,24.4,24.49,7032,0
+SAT.US,D,20241015,000000,24.41,24.46,24.335,24.3645,12173,0
+SAT.US,D,20241016,000000,24.45,24.4572,24.41,24.44,3130,0
+SAT.US,D,20241017,000000,24.44,24.48,24.21,24.475,3478,0
+SAT.US,D,20241018,000000,24.3674,24.63,24.3674,24.63,2149,0
+SAT.US,D,20241021,000000,24.61,24.61,24.61,24.61,188,0
+SAT.US,D,20241022,000000,24.5,24.65,24.5,24.65,4840,0
+SAT.US,D,20241023,000000,24.55,24.71,24.39,24.68,5359,0
+SAT.US,D,20241024,000000,24.72,24.73,24.6448,24.6448,2014,0
+SAT.US,D,20241025,000000,24.74,24.74,24.74,24.74,458,0
+SAT.US,D,20241028,000000,24.485,24.73,24.46,24.63,4084,0
+SAT.US,D,20241029,000000,24.48,24.59,24.3715,24.57,7596,0
+SAT.US,D,20241030,000000,24.6,24.7104,24.5814,24.59,1633,0
+SAT.US,D,20241031,000000,24.52,24.7599,24.31,24.32,37877,0
+SAT.US,D,20241101,000000,24.5,24.59,24.39,24.39,1837,0
+SAT.US,D,20241104,000000,24.42,24.48,24.2404,24.42,5751,0
+SAT.US,D,20241105,000000,24.4032,24.45,24.4,24.4,1486,0
+SAT.US,D,20241106,000000,24.305,24.37,24.21,24.36,1321,0
+SAT.US,D,20241107,000000,24.36,24.5586,24.24,24.45,9621,0
+SAT.US,D,20241108,000000,24.57,24.6,24.57,24.6,1005,0
+SAT.US,D,20241111,000000,24.552,24.552,24.52,24.52,1138,0
+SAT.US,D,20241112,000000,24.3465,24.6,24.3465,24.52,1784,0
+SAT.US,D,20241113,000000,24.56,24.73,24.4954,24.66,4579,0
+SAT.US,D,20241114,000000,24.5218,24.76,24.5218,24.76,2637,0
+SAT.US,D,20241115,000000,24.52,24.57,24.45,24.51,4032,0
+SAT.US,D,20241118,000000,24.4799,24.4799,24.4799,24.4799,1325,0
+SAT.US,D,20241119,000000,24.41,24.455,24.39,24.39,2642,0
+SAT.US,D,20241120,000000,24.22,24.4599,24.22,24.33,1249,0
+SAT.US,D,20241121,000000,24.55,24.6,24.25,24.25,9789,0
+SAT.US,D,20241122,000000,23.92,24.29,23.91,24.26,48445,0
+SAT.US,D,20241125,000000,24.06,24.4,23.9201,24.325,1431,0
+SAT.US,D,20241126,000000,24.4471,24.4471,24.2,24.213,2090,0
+SAT.US,D,20241127,000000,24.22,24.288,23.98,24.288,4343,0
+SAT.US,D,20241129,000000,24.46,24.5,24.29,24.5,3296,0
+SAT.US,D,20241202,000000,24.2222,24.42,24.2111,24.41,7353,0
+SAT.US,D,20241203,000000,24.4,24.5,24.36,24.36,683,0
+SAT.US,D,20241204,000000,24.47,24.5,24.45,24.45,1186,0
+SAT.US,D,20241205,000000,24.35,24.48,24.35,24.4362,1828,0
+SAT.US,D,20241206,000000,24.42,24.44,24.2108,24.43,5505,0
+SAT.US,D,20241209,000000,24.1964,24.5,24.1964,24.5,8158,0
+SAT.US,D,20241210,000000,24.43,24.44,24.26,24.44,4023,0
+SAT.US,D,20241211,000000,24.32,24.41,24.2158,24.31,5925,0
+SAT.US,D,20241212,000000,24.23,24.4462,24.2,24.335,5300,0
+SAT.US,D,20241213,000000,24.2,24.4693,24,24.4664,22640,0
+SAT.US,D,20241216,000000,24.4676,24.5,24.25,24.44,6370,0
+SAT.US,D,20241217,000000,24.4,24.43,24.26,24.43,536,0
+SAT.US,D,20241218,000000,24.38,24.39,24.2,24.21,16348,0
+SAT.US,D,20241219,000000,24.2,24.35,24.2,24.28,5020,0
+SAT.US,D,20241220,000000,24.3,24.405,24.2,24.32,7363,0
+SAT.US,D,20241223,000000,24.4,24.4,24.3,24.36,2425,0
+SAT.US,D,20241224,000000,24.31,24.5,24.31,24.5,1324,0
+SAT.US,D,20241227,000000,24.3,24.47,24.3,24.37,5325,0
+SAT.US,D,20241230,000000,24.37,24.5,24.335,24.5,3928,0
+SAT.US,D,20241231,000000,24.3501,25.16,24.3501,25.16,17995,0
+SAT.US,D,20250102,000000,24.73,24.84,24.6113,24.78,4493,0
+SAT.US,D,20250103,000000,24.75,24.76,24.74,24.74,865,0
+SAT.US,D,20250106,000000,24.76,24.77,24.64,24.77,7738,0
+SAT.US,D,20250107,000000,24.5,24.79,24.5,24.73,5213,0
+SAT.US,D,20250108,000000,24.6,24.71,24.59,24.62,2590,0
+SAT.US,D,20250110,000000,24.72,24.72,24.4,24.4,14874,0
+SAT.US,D,20250113,000000,24.65,24.68,24.45,24.54,8722,0
+SAT.US,D,20250114,000000,24.7213,24.7213,24.5,24.53,3525,0
+SAT.US,D,20250115,000000,24.608,24.74,24.5,24.69,6164,0
+SAT.US,D,20250116,000000,24.63,24.7,24.58,24.7,1792,0
+SAT.US,D,20250117,000000,24.6922,24.6922,24.66,24.6922,789,0
+SAT.US,D,20250121,000000,24.6598,24.71,24.65,24.7,2311,0
+SAT.US,D,20250122,000000,24.72,24.72,24.5,24.65,14530,0
+SAT.US,D,20250123,000000,24.63,24.72,24.6,24.63,2345,0
+SAT.US,D,20250124,000000,24.7085,24.72,24.65,24.65,3421,0
+SAT.US,D,20250127,000000,24.7199,24.72,24.6,24.66,1383,0
+SAT.US,D,20250128,000000,24.63,24.79,24.6,24.71,2439,0
+SAT.US,D,20250129,000000,24.657,24.74,24.6,24.68,1411,0
+SAT.US,D,20250130,000000,24.72,24.72,24.6,24.61,2331,0
+SAT.US,D,20250131,000000,24.695,24.78,24.6,24.6,3156,0
+SAT.US,D,20250203,000000,24.75,24.808,24.6,24.6,3113,0
+SAT.US,D,20250204,000000,24.7,24.75,24.6,24.61,3548,0
+SAT.US,D,20250205,000000,24.7,24.7,24.6,24.6451,9578,0
+SAT.US,D,20250206,000000,24.6138,24.78,24.6,24.78,9683,0
+SAT.US,D,20250207,000000,24.74,24.82,24.62,24.82,4780,0
+SAT.US,D,20250210,000000,24.706,24.82,24.6256,24.73,5119,0
+SAT.US,D,20250211,000000,24.6689,24.8013,24.61,24.78,4111,0
+SAT.US,D,20250212,000000,24.71,24.8,24.62,24.75,6727,0
+SAT.US,D,20250213,000000,24.65,24.71,24.61,24.71,1924,0
+SAT.US,D,20250214,000000,24.502,24.54,24.43,24.54,1883,0
+SAT.US,D,20250218,000000,24.68,24.68,24.42,24.54,1407,0
+SAT.US,D,20250219,000000,24.54,24.6,24.32,24.54,3905,0
+SAT.US,D,20250220,000000,24.45,24.55,24.45,24.55,5405,0
+SAT.US,D,20250221,000000,24.57,24.59,24.46,24.59,2417,0
+SAT.US,D,20250224,000000,24.45,24.75,24.45,24.7,1464,0
+SAT.US,D,20250225,000000,24.741,24.75,24.65,24.7412,5002,0
+SAT.US,D,20250226,000000,24.75,24.75,24.75,24.75,2667,0
+SAT.US,D,20250227,000000,24.6656,24.75,24.585,24.74,2359,0
+SAT.US,D,20250228,000000,24.6,24.74,24.59,24.68,4475,0
+SAT.US,D,20250303,000000,24.71,24.75,24.71,24.75,1706,0
+SAT.US,D,20250304,000000,24.75,24.7699,24.7,24.7,2966,0
+SAT.US,D,20250305,000000,24.716,24.7239,24.61,24.66,2970,0
+SAT.US,D,20250306,000000,24.61,24.72,24.43,24.63,1576,0
+SAT.US,D,20250307,000000,24.4538,24.61,24.26,24.43,17561,0
+SAT.US,D,20250310,000000,24.459,24.58,24.35,24.4579,7541,0
+SAT.US,D,20250311,000000,24.24,24.47,24.24,24.38,3656,0
+SAT.US,D,20250312,000000,24.45,24.48,24.3239,24.4,6103,0
+SAT.US,D,20250313,000000,24.47,24.48,24.34,24.37,4588,0
+SAT.US,D,20250314,000000,24.4999,24.5,24.39,24.44,2280,0
+SAT.US,D,20250317,000000,24.465,24.49,24.4,24.45,3666,0
+SAT.US,D,20250318,000000,24.45,24.55,24.45,24.525,6052,0
+SAT.US,D,20250319,000000,24.45,24.648,24.45,24.6292,3082,0
+SAT.US,D,20250320,000000,24.5,24.65,24.5,24.57,886,0
+SAT.US,D,20250321,000000,24.5457,24.65,24.5457,24.6262,2188,0
+SAT.US,D,20250324,000000,24.575,24.65,24.575,24.64,1134,0
+SAT.US,D,20250325,000000,24.6246,24.65,24.5,24.5,3353,0
+SAT.US,D,20250326,000000,24.5573,24.61,24.5,24.61,1846,0
+SAT.US,D,20250327,000000,24.494,24.58,24.49,24.56,7020,0
+SAT.US,D,20250328,000000,24.55,24.55,24.52,24.52,450,0
+SAT.US,D,20250331,000000,24.452,24.57,24.35,24.4,78695,0
+SAT.US,D,20250401,000000,24.51,24.62,24.4201,24.4201,2028,0
+SAT.US,D,20250402,000000,24.385,24.54,24.385,24.5,6132,0
+SAT.US,D,20250403,000000,24.38,24.64,24.38,24.58,3027,0
+SAT.US,D,20250404,000000,24.47,24.5637,24.45,24.5,1962,0
+SAT.US,D,20250407,000000,24.25,24.4908,24,24.49,16462,0
+SAT.US,D,20250408,000000,24.45,24.58,24.45,24.58,4780,0
+SAT.US,D,20250409,000000,24.5,24.58,24.45,24.45,17626,0
+SAT.US,D,20250410,000000,24.5,24.53,24.35,24.4,289637,0
+SAT.US,D,20250411,000000,24.45,24.53,24.14,24.31,28403,0
+SAT.US,D,20250414,000000,24.47,24.47,24.4,24.4081,7559,0
+SAT.US,D,20250415,000000,24.41,24.5,24.4,24.45,24985,0
+SAT.US,D,20250416,000000,24.485,24.485,24.4,24.44,2917,0
+SAT.US,D,20250417,000000,24.4,24.56,24.4,24.41,4076,0
+SAT.US,D,20250421,000000,24.4,24.578,24.4,24.53,7879,0
+SAT.US,D,20250422,000000,24.43,24.57,24.4,24.48,3164,0
+SAT.US,D,20250423,000000,24.49,24.58,24.481,24.481,1861,0
+SAT.US,D,20250424,000000,24.4001,24.58,24.4001,24.55,4318,0
+SAT.US,D,20250425,000000,24.53,24.54,24.45,24.54,3119,0
+SAT.US,D,20250428,000000,24.54,24.54,24.5,24.54,6167,0
+SAT.US,D,20250429,000000,24.66,24.66,24.55,24.5643,23654,0
+SAT.US,D,20250430,000000,24.55,24.7,24.55,24.67,13856,0
+SAT.US,D,20250501,000000,24.56,24.75,24.55,24.688,5251,0
+SAT.US,D,20250502,000000,24.57,24.57,24.5508,24.5508,657,0
+SAT.US,D,20250505,000000,24.63,24.69,24.5698,24.5698,780,0
+SAT.US,D,20250506,000000,24.6,24.62,24.48,24.62,2755,0
+SAT.US,D,20250507,000000,24.69,24.69,24.5706,24.68,3025,0
+SAT.US,D,20250508,000000,24.5501,24.7499,24.55,24.7499,2501,0
+SAT.US,D,20250509,000000,24.7,24.71,24.552,24.63,1353,0
+SAT.US,D,20250512,000000,24.63,24.69,24.58,24.665,1059,0
+SAT.US,D,20250513,000000,24.57,24.69,24.57,24.65,1642,0
+SAT.US,D,20250515,000000,24.5335,24.5335,24.3,24.5335,703,0
+SAT.US,D,20250516,000000,24.48,24.48,24.48,24.48,719,0
+SAT.US,D,20250519,000000,24.55,24.55,24.3889,24.48,2668,0
+SAT.US,D,20250520,000000,24.32,24.49,24.31,24.49,4081,0
+SAT.US,D,20250521,000000,24.47,24.48,24.3,24.48,6894,0
+SAT.US,D,20250522,000000,24.48,24.55,24.3,24.42,20217,0
+SAT.US,D,20250523,000000,24.315,24.54,24.315,24.54,1145,0
+SAT.US,D,20250527,000000,24.423,24.56,24.4,24.56,14964,0
+SAT.US,D,20250528,000000,24.56,24.57,24.56,24.57,376,0
+SAT.US,D,20250529,000000,24.56,24.56,24.32,24.49,1816,0
+SAT.US,D,20250530,000000,24.5503,24.56,24.35,24.43,8877,0
+SAT.US,D,20250602,000000,24.3278,24.53,24.31,24.45,7293,0
+SAT.US,D,20250603,000000,24.48,24.4899,24.37,24.4752,2909,0
+SAT.US,D,20250604,000000,24.49,24.56,24.4372,24.46,9202,0
+SAT.US,D,20250605,000000,24.5,24.62,24.5,24.5,1741,0
+SAT.US,D,20250606,000000,24.6109,24.64,24.54,24.64,2861,0
+SAT.US,D,20250609,000000,24.66,24.66,24.6206,24.6206,1668,0
+SAT.US,D,20250610,000000,24.62,24.62,24.62,24.62,618,0
+SAT.US,D,20250611,000000,24.5588,24.6,24.5,24.55,323104,0
+SAT.US,D,20250612,000000,24.59,24.6,24.55,24.55,186696,0
+SAT.US,D,20250613,000000,24.58,24.67,24.58,24.67,3361,0
+SAT.US,D,20250616,000000,24.3242,24.625,24.3242,24.56,2469,0
+SAT.US,D,20250617,000000,24.605,24.605,24.51,24.51,1665,0
+SAT.US,D,20250618,000000,24.7,24.71,24.37,24.48,1863,0
+SAT.US,D,20250620,000000,24.45,24.56,24.45,24.56,723,0
+SAT.US,D,20250623,000000,24.46,24.61,24.46,24.54,3163,0
+SAT.US,D,20250624,000000,24.62,24.7,24.59,24.64,4471,0
+SAT.US,D,20250625,000000,24.61,24.7,24.61,24.67,3435,0
+SAT.US,D,20250626,000000,24.5422,24.6699,24.53,24.63,3174,0
+SAT.US,D,20250627,000000,24.55,24.74,24.55,24.65,3895,0
+SAT.US,D,20250630,000000,24.62,24.65,24.16,24.29,72262,0
+SAT.US,D,20250701,000000,24.5,24.682,24.47,24.682,15811,0
+SAT.US,D,20250707,000000,24.67,24.67,24.6,24.6,6196,0
+SAT.US,D,20250708,000000,24.61,24.68,24.61,24.68,1433,0
+SAT.US,D,20250709,000000,24.669,24.76,24.63,24.68,4125,0
+SAT.US,D,20250710,000000,24.732,24.75,24.732,24.75,838,0
+SAT.US,D,20250711,000000,24.76,24.76,24.64,24.73,3900,0
+SAT.US,D,20250714,000000,24.6317,24.7264,24.6317,24.7264,704,0
+SAT.US,D,20250716,000000,24.6482,24.6877,24.62,24.67,9282,0
+SAT.US,D,20250717,000000,24.715,24.79,24.715,24.79,2203,0
+SAT.US,D,20250718,000000,24.72,24.79,24.7,24.7,1900,0
+SAT.US,D,20250721,000000,24.7816,24.7816,24.7,24.75,20526,0
+SAT.US,D,20250722,000000,24.75,24.82,24.75,24.8199,4565,0
+SAT.US,D,20250723,000000,24.7801,24.9,24.7801,24.82,9850,0
+SAT.US,D,20250724,000000,24.88,24.88,24.85,24.85,770,0
+SAT.US,D,20250725,000000,24.7756,24.85,24.76,24.79,8303,0
+SAT.US,D,20250728,000000,24.9,24.9102,24.85,24.85,6368,0
+SAT.US,D,20250729,000000,24.87,25.27,24.8,24.83,5351,0
+SAT.US,D,20250730,000000,24.865,24.93,24.85,24.87,2432,0
+SAT.US,D,20250731,000000,24.87,25.05,24.8128,24.96,35029,0
+SAT.US,D,20250801,000000,24.8,24.94,24.8,24.84,7121,0
+SAT.US,D,20250804,000000,24.88,24.9472,24.86,24.86,15480,0
+SAT.US,D,20250805,000000,24.87,24.88,24.87,24.8734,1475,0
+SAT.US,D,20250806,000000,24.86,24.87,24.85,24.87,1432,0
+SAT.US,D,20250807,000000,24.88,24.8974,24.8536,24.87,3272,0
+SAT.US,D,20250808,000000,24.958,24.958,24.91,24.91,669,0
+SAT.US,D,20250811,000000,24.86,24.96,24.86,24.96,7006,0
+SAT.US,D,20250812,000000,24.9527,24.96,24.8801,24.8801,1015,0
+SAT.US,D,20250813,000000,24.92,24.96,24.8956,24.94,9552,0
+SAT.US,D,20250814,000000,24.92,24.9215,24.92,24.92,738,0
+SAT.US,D,20250815,000000,24.7575,24.8,24.65,24.8,8711,0
+SAT.US,D,20250818,000000,24.8777,24.88,24.8,24.8387,3126,0
+SAT.US,D,20250819,000000,24.88,24.88,24.85,24.85,2481,0
+SAT.US,D,20250820,000000,24.83,24.8799,24.83,24.879,1238,0
+SAT.US,D,20250821,000000,24.88,24.88,24.7001,24.71,2869,0
+SAT.US,D,20250822,000000,24.7769,24.88,24.7769,24.88,929,0
+SAT.US,D,20250825,000000,24.85,24.86,24.8125,24.86,1703,0
+SAT.US,D,20250826,000000,24.7508,24.8799,24.7508,24.8572,2157,0
+SAT.US,D,20250827,000000,24.68,24.88,24.68,24.84,5766,0
+SAT.US,D,20250829,000000,24.72,24.88,24.72,24.88,2577,0
+SAT.US,D,20250902,000000,24.838,24.838,24.6778,24.82,3527,0
+SAT.US,D,20250903,000000,24.8585,24.88,24.8585,24.88,826,0
+SAT.US,D,20250904,000000,24.8338,24.93,24.76,24.93,10707,0
+SAT.US,D,20250905,000000,24.7701,24.92,24.7701,24.83,4752,0
+SAT.US,D,20250908,000000,24.8,24.8,24.8,24.8,700,0
+SAT.US,D,20250909,000000,24.76,24.95,24.76,24.95,751,0
+SAT.US,D,20250910,000000,24.94,24.945,24.82,24.9178,2452,0
+SAT.US,D,20250911,000000,24.9,24.95,24.8789,24.94,5448,0
+SAT.US,D,20250915,000000,24.8408,24.948,24.8408,24.948,1763,0
+SAT.US,D,20250916,000000,24.885,24.95,24.885,24.9099,2356,0
+SAT.US,D,20250917,000000,24.9,24.9499,24.66,24.87,6300,0
+SAT.US,D,20250919,000000,24.73,24.89,24.73,24.88,3418,0
+SAT.US,D,20250922,000000,24.94,24.94,24.9276,24.9276,513,0
+SAT.US,D,20250923,000000,24.92,24.92,24.78,24.7801,2028,0
+SAT.US,D,20250924,000000,24.9016,24.92,24.9016,24.9016,383,0
+SAT.US,D,20250925,000000,24.84,24.902,24.84,24.902,1379,0
+SAT.US,D,20250926,000000,24.95,24.95,24.8,24.87,1821,0
+SAT.US,D,20250929,000000,24.94,24.94,24.7541,24.88,4584,0
+SAT.US,D,20250930,000000,24.78,24.95,24.68,24.74,13599,0
+SAT.US,D,20251001,000000,24.83,24.9,24.805,24.9,9396,0
+SAT.US,D,20251002,000000,24.85,24.8894,24.8,24.8894,1070,0
+SAT.US,D,20251003,000000,24.96,24.97,24.89,24.9,4150,0
+SAT.US,D,20251006,000000,24.9,25.03,24.8155,24.8806,6431,0
+SAT.US,D,20251007,000000,24.89,24.9252,24.76,24.76,2094,0
+SAT.US,D,20251008,000000,24.9399,24.9399,24.76,24.85,3093,0
+SAT.US,D,20251009,000000,24.943,24.943,24.84,24.84,3788,0
+SAT.US,D,20251010,000000,24.82,24.91,24.66,24.66,5203,0
+SAT.US,D,20251013,000000,24.71,24.74,24.7,24.74,1551,0
+SAT.US,D,20251014,000000,24.88,24.88,24.88,24.88,484,0
+SAT.US,D,20251015,000000,24.8999,24.9,24.76,24.9,1398,0
+SAT.US,D,20251016,000000,24.84,24.97,24.84,24.84,1399,0
+SAT.US,D,20251017,000000,24.86,24.86,24.79,24.842,1204,0
+SAT.US,D,20251021,000000,24.92,24.948,24.79,24.9468,6463,0
+SAT.US,D,20251022,000000,24.82,24.86,24.78,24.78,1225,0
+SAT.US,D,20251023,000000,24.97,24.97,24.78,24.8,2938,0
+SAT.US,D,20251024,000000,24.8574,24.9,24.75,24.9,890,0
+SAT.US,D,20251027,000000,24.97,24.98,24.8,24.98,5072,0
+SAT.US,D,20251028,000000,24.901,24.97,24.865,24.865,3336,0
+SAT.US,D,20251029,000000,24.95,25.05,24.93,25.015,15629,0
+SAT.US,D,20251030,000000,24.95,25.02,24.95,24.95,12096,0
+SAT.US,D,20251031,000000,24.975,24.9896,24.81,24.97,7901,0
+SAT.US,D,20251103,000000,24.98,25.02,24.98,25,15494,0
+SAT.US,D,20251104,000000,25,25,25,25,1690,0
+SAT.US,D,20251105,000000,25,25.021,25,25.021,5382,0
+SAT.US,D,20251106,000000,25.03,25.03,25.03,25.03,442,0
+SAT.US,D,20251107,000000,25.0435,25.0435,25.0048,25.0048,871,0
+SAT.US,D,20251110,000000,25,25.003,25,25,2715,0
+SAT.US,D,20251111,000000,25.0113,25.016,25,25.016,423,0
+SAT.US,D,20251112,000000,25,25.03,25,25.025,5939,0
+SAT.US,D,20251113,000000,25,25.04,25,25.04,2163,0
+SAT.US,D,20251114,000000,24.77,24.77,24.74,24.75,1054,0
+SAT.US,D,20251117,000000,24.8275,24.8275,24.76,24.7906,2392,0
+SAT.US,D,20251119,000000,24.75,24.759,24.75,24.759,443,0
+SAT.US,D,20251120,000000,24.751,24.83,24.75,24.8,2738,0
+SAT.US,D,20251121,000000,24.8665,24.88,24.75,24.8,3246,0
+SAT.US,D,20251124,000000,24.77,24.8254,24.75,24.75,3136,0
+SAT.US,D,20251125,000000,24.77,24.82,24.76,24.79,4703,0
+SAT.US,D,20251126,000000,24.83,24.83,24.83,24.83,167,0
+SAT.US,D,20251128,000000,24.791,24.88,24.75,24.75,1646,0
+SAT.US,D,20251201,000000,24.8,24.85,24.8,24.85,6311,0
+SAT.US,D,20251202,000000,24.85,24.9237,24.8,24.8751,3596,0
+SAT.US,D,20251203,000000,24.85,24.9128,24.85,24.88,2553,0
+SAT.US,D,20251204,000000,24.85,24.89,24.8,24.8651,2663,0
+SAT.US,D,20251205,000000,24.8,24.87,24.8,24.87,4381,0
+SAT.US,D,20251208,000000,24.81,24.8751,24.8,24.84,1782,0
+SAT.US,D,20251209,000000,24.85,24.8637,24.85,24.85,20265,0
+SAT.US,D,20251210,000000,24.89,24.91,24.85,24.85,3533,0
+SAT.US,D,20251211,000000,24.8501,24.9,24.85,24.85,2208,0
+SAT.US,D,20251212,000000,24.88,24.9,24.85,24.85,6290,0
+SAT.US,D,20251215,000000,24.85,24.86,24.8,24.83,14198,0
+SAT.US,D,20251216,000000,24.8,24.9,24.76,24.76,19647,0
+SAT.US,D,20251217,000000,24.8,24.81,24.76,24.765,12731,0
+SAT.US,D,20251218,000000,24.8,24.8599,24.8,24.8494,7815,0
+SAT.US,D,20251219,000000,24.92,24.92,24.81,24.81,1417,0
+SAT.US,D,20251222,000000,24.9,24.9,24.81,24.8534,1208,0
+SAT.US,D,20251223,000000,24.8609,24.864,24.81,24.864,1162,0
+SAT.US,D,20251224,000000,24.87,24.87,24.81,24.83,1291,0
+SAT.US,D,20251226,000000,24.87,24.87,24.8,24.8318,2724,0
+SAT.US,D,20251229,000000,24.85,24.85,24.8,24.844,2241,0
+SAT.US,D,20251230,000000,24.8,24.82,24.79,24.82,4397,0
+SAT.US,D,20251231,000000,24.8,24.87,24.76,24.76,14362,0
+SAT.US,D,20260102,000000,24.8,24.9,24.8,24.85,4531,0
+SAT.US,D,20260105,000000,24.85,24.89,24.8,24.89,4075,0
+SAT.US,D,20260106,000000,24.88,24.9,24.88,24.9,936,0
+SAT.US,D,20260107,000000,24.88,24.91,24.877,24.9077,9517,0
+SAT.US,D,20260108,000000,24.92,24.92,24.85,24.86,5057,0
+SAT.US,D,20260109,000000,24.86,24.9073,24.85,24.9073,867,0
+SAT.US,D,20260112,000000,24.8787,24.93,24.8787,24.93,20642,0
+SAT.US,D,20260113,000000,24.928,24.928,24.91,24.91,894,0
+SAT.US,D,20260114,000000,24.9299,24.9299,24.91,24.9211,1341,0
+SAT.US,D,20260115,000000,24.95,24.95,24.91,24.93,9632,0
+SAT.US,D,20260116,000000,24.94,24.95,24.93,24.93,2149,0
+SAT.US,D,20260120,000000,24.91,24.9301,24.91,24.93,2263,0
+SAT.US,D,20260121,000000,24.93,24.95,24.93,24.9499,2777,0
+SAT.US,D,20260122,000000,24.95,24.9799,24.9475,24.97,3466,0
+SAT.US,D,20260123,000000,24.9999,24.9999,24.93,24.9484,2128,0
+SAT.US,D,20260126,000000,24.97,24.97,24.93,24.93,6153,0
+SAT.US,D,20260127,000000,24.93,24.97,24.93,24.955,9844,0
+SAT.US,D,20260128,000000,24.9757,24.9757,24.95,24.975,11507,0
+SAT.US,D,20260129,000000,24.95,24.9832,24.85,24.948,71306,0
+SAT.US,D,20260130,000000,24.94,24.99,24.9,24.92,5838,0
+SAT.US,D,20260202,000000,24.9899,24.9899,24.9,24.96,6706,0
+SAT.US,D,20260203,000000,24.93,25,24.91,24.95,4016,0
+SAT.US,D,20260204,000000,24.92,24.96,24.92,24.94,3953,0
+SAT.US,D,20260205,000000,24.93,24.99,24.9,24.99,15108,0
+SAT.US,D,20260206,000000,24.99,24.99,24.99,24.99,1152,0
+SAT.US,D,20260209,000000,24.95,25,24.95,24.99,1387,0
+SAT.US,D,20260210,000000,24.98,24.9908,24.98,24.99,2477,0
+SAT.US,D,20260211,000000,25,25.0799,24.99,24.99,12982,0
+SAT.US,D,20260212,000000,25.0489,25.08,24.9887,25.02,18365,0
+SAT.US,D,20260213,000000,24.702,24.74,24.702,24.73,9966,0
+SAT.US,D,20260217,000000,24.735,24.7699,24.66,24.7,24624,0
+SAT.US,D,20260218,000000,24.75,24.75,24.67,24.67,4154,0
diff --git a/daily/us/nyse stocks/2/sb.us.txt b/daily/us/nyse stocks/2/sb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7122eb0846fc86729dbe6d7584f72fe9fb509ba2
--- /dev/null
+++ b/daily/us/nyse stocks/2/sb.us.txt	
@@ -0,0 +1,4460 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SB.US,D,20080528,000000,14.4593,14.4593,14.4593,14.4593,0,0
+SB.US,D,20080529,000000,14.4593,15.0295,14.0245,14.3835,10600152.71703,0
+SB.US,D,20080530,000000,14.4593,14.5362,14.2769,14.3835,1113482.8224375,0
+SB.US,D,20080602,000000,14.3835,14.5362,14.3067,14.4593,356826.38464927,0
+SB.US,D,20080603,000000,14.4593,14.5284,14.3067,14.3441,437451.36193856,0
+SB.US,D,20080604,000000,14.3288,14.4593,14.3144,14.3605,262929.36462502,0
+SB.US,D,20080605,000000,14.42,14.4978,14.3681,14.3835,382956.92322602,0
+SB.US,D,20080606,000000,14.3835,14.3835,14.2308,14.2308,356632.63220059,0
+SB.US,D,20080609,000000,14.1617,14.3748,14.1617,14.1925,429170.007277,0
+SB.US,D,20080610,000000,14.2077,14.3748,13.6836,14.1857,761450.24837346,0
+SB.US,D,20080611,000000,14.2011,14.3067,14.1541,14.1541,412768.7583278,0
+SB.US,D,20080612,000000,14.0772,14.2308,13.6154,13.6971,621630.77297126,0
+SB.US,D,20080613,000000,13.7595,13.9265,13.2862,13.675,183541.90297573,0
+SB.US,D,20080616,000000,13.6539,14.0772,13.6375,13.9103,316830.04583353,0
+SB.US,D,20080617,000000,14.2308,14.4593,14.0772,14.4056,433604.43832031,0
+SB.US,D,20080618,000000,14.4517,14.49,14.1925,14.2914,206797.40521714,0
+SB.US,D,20080619,000000,14.4056,14.4517,13.9572,14.3441,171149.03801868,0
+SB.US,D,20080620,000000,14.2914,14.4056,13.8805,14.1253,39584.875282242,0
+SB.US,D,20080623,000000,14.0772,14.3365,13.6002,14.2549,71456.111411173,0
+SB.US,D,20080624,000000,14.0772,14.1781,13.8113,13.9496,306650.75051872,0
+SB.US,D,20080625,000000,13.9649,14.444,13.9188,14.3144,183162.73151701,0
+SB.US,D,20080626,000000,14.2308,14.3441,14.1474,14.2308,92506.377449003,0
+SB.US,D,20080627,000000,14.0772,14.42,14.061,14.061,166942.7348585,0
+SB.US,D,20080630,000000,14.061,14.3605,13.9649,14.3605,313361.25199417,0
+SB.US,D,20080701,000000,14.0466,14.3748,13.9265,14.1166,128446.41500033,0
+SB.US,D,20080702,000000,14.0389,14.1541,13.7951,13.8507,63082.0472446,0
+SB.US,D,20080703,000000,13.7355,13.9265,13.171,13.5598,97007.476001529,0
+SB.US,D,20080707,000000,13.6971,14.1541,13.531,13.8113,269199.23553167,0
+SB.US,D,20080708,000000,14.2693,14.467,13.8958,13.9793,403308.22209682,0
+SB.US,D,20080709,000000,14.3365,14.4813,14.0389,14.1474,229514.3589856,0
+SB.US,D,20080710,000000,14.1166,14.3441,13.8805,14.2626,134257.94678106,0
+SB.US,D,20080711,000000,13.9793,14.1925,13.4533,13.9793,179754.35510787,0
+SB.US,D,20080714,000000,14.5208,14.6341,13.9265,14.0466,123281.76639505,0
+SB.US,D,20080715,000000,14.1012,14.4517,13.9265,14.3835,124390.11373591,0
+SB.US,D,20080716,000000,14.3067,14.4738,14.2462,14.4593,87661.524552035,0
+SB.US,D,20080717,000000,14.3441,14.4517,14.2308,14.3067,81353.111491608,0
+SB.US,D,20080718,000000,14.2769,14.3441,14.1925,14.2693,31928.528519671,0
+SB.US,D,20080721,000000,14.2837,14.5362,14.2837,14.4593,118597.33219215,0
+SB.US,D,20080722,000000,14.4593,14.5208,14.2308,14.2462,78598.910016745,0
+SB.US,D,20080723,000000,14.2462,14.4517,14.1166,14.3212,64007.058935098,0
+SB.US,D,20080724,000000,14.3212,14.4738,13.9727,14.299,165313.54760182,0
+SB.US,D,20080725,000000,14.2549,14.4517,14.2385,14.3144,83210.426631426,0
+SB.US,D,20080728,000000,14.3144,14.3969,13.6673,14.0312,82548.959938333,0
+SB.US,D,20080729,000000,13.9419,14.3748,13.9419,14.3441,65181.03210536,0
+SB.US,D,20080730,000000,14.5131,14.5131,14.2693,14.4363,45721.411170448,0
+SB.US,D,20080731,000000,14.2077,14.4517,14.2077,14.42,22734.662325596,0
+SB.US,D,20080801,000000,14.3748,14.4056,14.2308,14.2626,56461.130234681,0
+SB.US,D,20080804,000000,13.7951,14.2837,13.6971,13.9333,82097.912571232,0
+SB.US,D,20080805,000000,13.9572,14.0697,13.7432,13.7663,68495.657329646,0
+SB.US,D,20080806,000000,13.7057,14.0312,13.6971,14.0312,25203.443526588,0
+SB.US,D,20080807,000000,13.8574,14.0312,13.6894,13.9026,144095.57111109,0
+SB.US,D,20080808,000000,13.8507,14.0196,13.6971,13.9265,112768.09185428,0
+SB.US,D,20080811,000000,13.8891,14.1396,13.3256,13.6971,244351.00482769,0
+SB.US,D,20080812,000000,13.8891,14.1617,13.6079,13.7595,223531.99171248,0
+SB.US,D,20080813,000000,13.7663,14.1617,13.5233,13.6606,352784.6669025,0
+SB.US,D,20080814,000000,13.6606,13.8891,13.6606,13.8113,136335.05636535,0
+SB.US,D,20080815,000000,13.8507,13.9265,13.2795,13.4533,197504.57943906,0
+SB.US,D,20080818,000000,13.4533,13.8113,13.3649,13.774,383036.09089322,0
+SB.US,D,20080819,000000,13.6971,14.0245,13.5147,13.9727,349558.58446391,0
+SB.US,D,20080820,000000,14.0033,14.3893,13.819,14.3835,58965.328549949,0
+SB.US,D,20080821,000000,14.4056,14.4593,14.2549,14.4123,62583.082605243,0
+SB.US,D,20080822,000000,14.4123,14.4123,13.9793,14.1253,31001.433469509,0
+SB.US,D,20080825,000000,14.109,14.3212,13.6894,13.9793,42003.655851316,0
+SB.US,D,20080826,000000,13.9419,14.3748,13.7595,13.9572,76412.424050128,0
+SB.US,D,20080827,000000,14.1474,14.4593,14.0466,14.3893,82420.833319041,0
+SB.US,D,20080828,000000,14.4123,14.5054,14.1541,14.49,94855.365469356,0
+SB.US,D,20080829,000000,14.3288,14.5284,14.3288,14.4978,20697.136574903,0
+SB.US,D,20080902,000000,14.2308,14.4738,14.061,14.4123,42852.624914105,0
+SB.US,D,20080903,000000,14.3067,14.3144,13.8891,13.8891,121793.20591563,0
+SB.US,D,20080904,000000,13.7595,13.7892,13.5445,13.6375,156035.30534137,0
+SB.US,D,20080905,000000,13.5358,13.6971,13.2181,13.3716,133865.23348452,0
+SB.US,D,20080908,000000,13.6836,13.6971,12.1775,12.236,521009.70963375,0
+SB.US,D,20080909,000000,12.1698,12.9292,12.1457,12.2658,438137.82894762,0
+SB.US,D,20080910,000000,12.2514,12.2897,11.4594,11.8251,271456.55572685,0
+SB.US,D,20080911,000000,11.7185,12.1775,11.6053,12.1457,161388.49799618,0
+SB.US,D,20080912,000000,12.1841,12.4203,12.0987,12.282,92511.585848162,0
+SB.US,D,20080915,000000,11.9039,12.8533,11.5524,11.781,203564.03101973,0
+SB.US,D,20080916,000000,11.5976,12.1775,11.3999,11.8396,124201.56968638,0
+SB.US,D,20080917,000000,11.6437,11.8952,11.2636,11.4911,88924.040507985,0
+SB.US,D,20080918,000000,11.3922,11.7339,10.7825,11.109,130539.1497821,0
+SB.US,D,20080919,000000,11.7339,12.859,11.4911,12.1775,56831.968254745,0
+SB.US,D,20080922,000000,12.1775,12.1775,11.3999,11.3999,23316.961351483,0
+SB.US,D,20080923,000000,11.5381,11.5899,10.7451,10.9967,94852.240429862,0
+SB.US,D,20080924,000000,10.9967,11.3086,10.4715,10.8056,74810.320469062,0
+SB.US,D,20080925,000000,10.7384,10.8747,10.3573,10.4562,142335.13219562,0
+SB.US,D,20080926,000000,10.2488,10.2488,9.1314,9.70354,111114.94596147,0
+SB.US,D,20080929,000000,9.43668,9.81009,8.24159,8.56117,212438.10150549,0
+SB.US,D,20080930,000000,8.51557,8.51557,7.13799,8.29468,181879.38196443,0
+SB.US,D,20081001,000000,8.40873,8.71324,7.7999,8.6372,125307.83366759,0
+SB.US,D,20081002,000000,8.56117,8.7283,7.09259,7.19118,409198.92154475,0
+SB.US,D,20081003,000000,7.3057,7.95253,6.85652,7.09259,302984.03751134,0
+SB.US,D,20081006,000000,6.54462,6.56756,4.94624,5.45638,440455.56657302,0
+SB.US,D,20081007,000000,5.68447,5.9356,5.32707,5.5325,305490.31918628,0
+SB.US,D,20081008,000000,5.02246,6.00424,4.84756,5.55506,350904.43480638,0
+SB.US,D,20081009,000000,5.57043,5.82165,5.1367,5.32707,243565.57823463,0
+SB.US,D,20081010,000000,4.87021,5.25843,4.56599,5.24308,371690.11416697,0
+SB.US,D,20081013,000000,5.32707,5.97382,5.22061,5.48662,152067.54686265,0
+SB.US,D,20081014,000000,5.70742,5.78345,5.22809,5.32707,91559.49048204,0
+SB.US,D,20081015,000000,5.32707,5.32707,4.56599,4.80954,205760.93378466,0
+SB.US,D,20081016,000000,4.75617,4.87021,4.17009,4.5202,123882.8156579,0
+SB.US,D,20081017,000000,4.5202,4.84756,4.39876,4.69531,189622.18815303,0
+SB.US,D,20081020,000000,4.74848,4.83229,4.60419,4.68003,79712.465756771,0
+SB.US,D,20081021,000000,4.64192,4.71824,4.58106,4.6496,69976.926050241,0
+SB.US,D,20081022,000000,4.62686,4.62686,4.20062,4.30737,85630.248880331,0
+SB.US,D,20081023,000000,4.26897,4.45943,3.95717,4.04846,128765.16902881,0
+SB.US,D,20081024,000000,3.63001,3.80501,3.57653,3.78207,145309.12811495,0
+SB.US,D,20081027,000000,3.78207,3.96465,3.19628,3.30274,91179.27734349,0
+SB.US,D,20081028,000000,3.43955,3.5461,3.16565,3.29516,286397.36955209,0
+SB.US,D,20081029,000000,3.38626,3.49302,3.29516,3.40921,381663.15687512,0
+SB.US,D,20081030,000000,3.42437,3.99528,3.42437,3.63001,289431.78290168,0
+SB.US,D,20081031,000000,3.68328,4.19304,3.51586,4.19304,135087.12392705,0
+SB.US,D,20081103,000000,4.45176,5.32707,4.45176,5.08353,258573.05956909,0
+SB.US,D,20081104,000000,5.97382,6.68151,5.41837,5.7605,319859.25078394,0
+SB.US,D,20081105,000000,6.20969,6.20969,5.56284,5.60835,195155.59141871,0
+SB.US,D,20081106,000000,5.60835,5.60835,5.15187,5.28906,66393.547429392,0
+SB.US,D,20081107,000000,5.32707,5.44861,5.20525,5.32707,138043.41128925,0
+SB.US,D,20081110,000000,5.40301,6.08028,5.40301,5.95087,159546.80805384,0
+SB.US,D,20081111,000000,5.85967,5.85967,5.51715,5.67689,82457.292113149,0
+SB.US,D,20081112,000000,5.70742,5.91276,4.95412,5.06086,147363.32074296,0
+SB.US,D,20081113,000000,4.93875,5.15187,3.93432,4.84756,148991.46631981,0
+SB.US,D,20081114,000000,4.88547,4.88547,4.34539,4.46701,79292.668784619,0
+SB.US,D,20081117,000000,4.48987,4.56599,4.00277,4.10184,80204.138637306,0
+SB.US,D,20081118,000000,4.13965,4.18555,3.62252,3.75183,274179.50680676,0
+SB.US,D,20081119,000000,3.55397,3.55397,2.73952,2.80815,247896.88297459,0
+SB.US,D,20081120,000000,2.70141,3.02867,2.26768,2.48838,185271.09149626,0
+SB.US,D,20081121,000000,2.45796,2.9678,2.45796,2.91443,155747.80170785,0
+SB.US,D,20081124,000000,2.8766,3.9801,2.86124,3.88862,168893.80118317,0
+SB.US,D,20081125,000000,3.88862,4.10942,3.27231,3.37887,327996.85362874,0
+SB.US,D,20081126,000000,3.37887,3.455,2.80038,3.05161,215243.3452921,0
+SB.US,D,20081128,000000,3.05161,3.31042,3.02867,3.15827,33683.759035988,0
+SB.US,D,20081201,000000,3.15827,3.5006,2.77791,3.10489,70637.351063503,0
+SB.US,D,20081202,000000,3.05909,3.18091,2.86124,3.04393,90040.721287505,0
+SB.US,D,20081203,000000,3.04393,3.07456,2.78531,2.91443,86644.845036351,0
+SB.US,D,20081204,000000,2.92969,3.15827,2.81555,3.02867,139314.26068386,0
+SB.US,D,20081205,000000,2.99843,3.02099,2.81555,2.96031,114743.11681508,0
+SB.US,D,20081208,000000,3.04393,3.2799,3.04393,3.11238,224617.42209705,0
+SB.US,D,20081209,000000,3.18841,4.0331,3.15049,3.79733,341651.1928619,0
+SB.US,D,20081210,000000,4.10184,5.03763,4.01044,4.56599,299997.54143401,0
+SB.US,D,20081211,000000,4.56599,4.62686,4.10184,4.10184,224115.33241819,0
+SB.US,D,20081212,000000,3.92673,4.04078,3.42437,4.00277,323744.71655597,0
+SB.US,D,20081215,000000,4.1626,4.83229,4.0331,4.53556,194644.12662138,0
+SB.US,D,20081216,000000,4.53556,4.87789,4.46701,4.72573,115224.37289729,0
+SB.US,D,20081217,000000,4.94624,6.49125,4.94624,6.43787,375635.99736924,0
+SB.US,D,20081218,000000,6.98592,7.3057,5.4944,5.52473,496644.81837164,0
+SB.US,D,20081219,000000,5.67689,5.75302,4.61178,4.84756,261482.47133887,0
+SB.US,D,20081222,000000,5.03024,5.04532,4.0331,4.26138,156995.73414615,0
+SB.US,D,20081223,000000,4.18555,4.45176,3.88133,4.07131,129381.84348915,0
+SB.US,D,20081224,000000,4.01044,4.2994,3.80501,3.93432,104629.44732965,0
+SB.US,D,20081226,000000,3.97233,4.49755,3.88862,4.49755,58920.536317188,0
+SB.US,D,20081229,000000,4.5202,4.56599,3.88133,3.9801,70909.229499561,0
+SB.US,D,20081230,000000,3.9801,4.2994,3.88133,4.2994,72972.797246045,0
+SB.US,D,20081231,000000,4.21598,5.1367,4.21598,5.08353,129054.75602202,0
+SB.US,D,20090102,000000,5.26601,6.04994,5.17462,5.85967,240607.20751275,0
+SB.US,D,20090105,000000,5.90536,6.25538,5.90536,6.14123,365109.82267049,0
+SB.US,D,20090106,000000,6.31634,6.689,6.2021,6.65867,224498.67059625,0
+SB.US,D,20090107,000000,6.39227,6.40763,5.97382,6.0653,248018.75951489,0
+SB.US,D,20090108,000000,6.16419,6.4683,5.97382,6.38479,75182.200168958,0
+SB.US,D,20090109,000000,6.39227,7.00888,6.39227,6.59012,212586.02004158,0
+SB.US,D,20090112,000000,6.77301,6.81082,6.35435,6.51419,171346.95718669,0
+SB.US,D,20090113,000000,6.52926,6.92507,6.3771,6.55969,181143.95600328,0
+SB.US,D,20090114,000000,6.71204,6.71204,5.57811,5.78345,138725.71157898,0
+SB.US,D,20090115,000000,5.69206,5.69206,4.61178,4.64192,546742.32651481,0
+SB.US,D,20090116,000000,4.90851,5.39541,4.76384,5.25075,228158.0918448,0
+SB.US,D,20090120,000000,5.32707,5.3649,4.59642,4.74091,126244.30383623,0
+SB.US,D,20090121,000000,4.9616,5.32707,4.93875,5.28136,137313.19372727,0
+SB.US,D,20090122,000000,5.25075,5.32707,4.90083,5.12164,81505.196747028,0
+SB.US,D,20090123,000000,4.99991,4.99991,4.74848,4.87789,100602.31310053,0
+SB.US,D,20090126,000000,4.79438,5.17462,4.79438,5.00729,87776.109333515,0
+SB.US,D,20090127,000000,4.98444,5.12913,4.94624,5.08353,61824.739687808,0
+SB.US,D,20090128,000000,5.3649,5.47913,5.28906,5.34214,160579.11276701,0
+SB.US,D,20090129,000000,5.25075,5.32707,5.03024,5.09091,49849.588343246,0
+SB.US,D,20090130,000000,5.09859,5.18988,4.77142,4.79438,48608.947663761,0
+SB.US,D,20090202,000000,4.79438,4.80954,4.57358,4.71047,60266.386659671,0
+SB.US,D,20090203,000000,4.77142,5.32707,4.77142,5.28136,138883.00523355,0
+SB.US,D,20090204,000000,5.3649,5.63129,5.31939,5.50207,199798.35842834,0
+SB.US,D,20090205,000000,5.48662,5.60095,5.1822,5.29654,104747.15715063,0
+SB.US,D,20090206,000000,5.32707,5.56284,5.32707,5.33456,124097.40170323,0
+SB.US,D,20090209,000000,5.55506,5.62371,5.40301,5.47155,160013.48061842,0
+SB.US,D,20090210,000000,4.83229,4.87021,4.10942,4.41374,484393.62187169,0
+SB.US,D,20090211,000000,4.41374,4.46701,4.26897,4.34539,139862.1842753,0
+SB.US,D,20090212,000000,4.20062,4.51281,4.11701,4.50503,113118.0962777,0
+SB.US,D,20090213,000000,4.37562,4.56599,4.37562,4.48987,57253.848586561,0
+SB.US,D,20090217,000000,4.45176,4.45176,4.11701,4.19304,75614.49729909,0
+SB.US,D,20090218,000000,4.19304,4.21598,3.53103,3.56146,262906.44766873,0
+SB.US,D,20090219,000000,3.53103,3.75931,3.44732,3.53852,112334.75304432,0
+SB.US,D,20090220,000000,3.42437,3.455,3.23429,3.33317,137594.44728182,0
+SB.US,D,20090223,000000,3.37887,3.46268,2.89196,2.89196,116371.26239193,0
+SB.US,D,20090224,000000,2.99065,3.08195,2.76227,2.92969,217888.17038464,0
+SB.US,D,20090225,000000,2.94524,2.98308,2.71677,2.77791,39972.380179614,0
+SB.US,D,20090226,000000,2.85366,2.91443,2.6633,2.77791,61672.654432388,0
+SB.US,D,20090227,000000,2.77791,2.95264,2.71677,2.89196,111989.95702004,0
+SB.US,D,20090302,000000,2.80815,2.89196,2.06234,2.35898,268271.09880169,0
+SB.US,D,20090303,000000,2.39709,2.55682,2.30579,2.51133,50007.923677657,0
+SB.US,D,20090304,000000,2.64832,2.73952,2.46554,2.46554,245973.94200539,0
+SB.US,D,20090305,000000,2.48838,2.64832,2.31329,2.52631,92970.966653915,0
+SB.US,D,20090306,000000,2.59485,2.70918,2.47341,2.58746,93875.144747781,0
+SB.US,D,20090309,000000,2.59485,2.65591,2.49597,2.52631,22194.030492973,0
+SB.US,D,20090310,000000,2.67117,2.80038,2.4353,2.49597,131098.53185169,0
+SB.US,D,20090311,000000,2.49597,2.55682,2.29063,2.3895,100918.98376935,0
+SB.US,D,20090312,000000,2.35898,2.44287,2.30579,2.44287,56965.303273195,0
+SB.US,D,20090313,000000,2.51133,2.61779,2.42762,2.4353,46091.207510682,0
+SB.US,D,20090316,000000,2.4353,2.50365,2.32077,2.37425,80026.011386096,0
+SB.US,D,20090317,000000,2.37425,2.41226,2.29063,2.29801,77756.191032947,0
+SB.US,D,20090318,000000,2.35898,2.35898,2.24494,2.27565,149289.38675166,0
+SB.US,D,20090319,000000,2.37425,2.46554,2.26768,2.28314,207734.91706563,0
+SB.US,D,20090320,000000,2.28314,2.29063,2.10035,2.13837,107250.31378606,0
+SB.US,D,20090323,000000,2.28314,2.3895,2.1689,2.3895,142847.63867279,0
+SB.US,D,20090324,000000,2.30579,2.44287,2.24494,2.30579,652676.99867352,0
+SB.US,D,20090325,000000,2.35898,2.42762,2.2601,2.35149,334702.14670502,0
+SB.US,D,20090326,000000,2.42762,2.77004,2.39709,2.72444,142896.59762487,0
+SB.US,D,20090327,000000,2.64073,2.78531,2.51133,2.57968,353052.37861922,0
+SB.US,D,20090330,000000,2.47341,2.47341,2.28314,2.32077,123077.59714805,0
+SB.US,D,20090331,000000,2.3895,2.48838,2.34401,2.40477,261483.51301871,0
+SB.US,D,20090401,000000,2.36686,2.45796,2.35898,2.41226,148845.63114339,0
+SB.US,D,20090402,000000,2.50365,2.65591,2.4353,2.60262,175968.89059968,0
+SB.US,D,20090403,000000,2.68643,2.77791,2.58746,2.65591,129123.5068909,0
+SB.US,D,20090406,000000,2.68643,2.68643,2.42762,2.53398,95709.542931304,0
+SB.US,D,20090407,000000,2.4353,2.53398,2.42762,2.4808,49782.920834021,0
+SB.US,D,20090408,000000,2.44287,2.58746,2.39709,2.56461,271996.14587964,0
+SB.US,D,20090409,000000,2.73193,2.85366,2.64832,2.73952,160973.9094232,0
+SB.US,D,20090413,000000,2.75468,2.80038,2.6633,2.75468,230870.6261264,0
+SB.US,D,20090414,000000,2.75468,3.08195,2.6633,3.02099,648325.90201675,0
+SB.US,D,20090415,000000,3.05161,3.05161,2.89196,2.97538,104285.69298521,0
+SB.US,D,20090416,000000,2.97538,3.06706,2.94524,3.04393,280203.54127315,0
+SB.US,D,20090417,000000,3.15049,3.455,2.99065,3.43205,805766.43345101,0
+SB.US,D,20090420,000000,3.24179,3.3255,2.6633,2.7472,937741.01804112,0
+SB.US,D,20090421,000000,2.71677,3.19628,2.6633,3.12774,305213.23235105,0
+SB.US,D,20090422,000000,3.12006,3.31042,3.05161,3.24946,140796.57108428,0
+SB.US,D,20090423,000000,3.22671,3.31042,3.18091,3.24179,188306.54652567,0
+SB.US,D,20090424,000000,3.23429,3.31042,3.12006,3.20368,94917.866259255,0
+SB.US,D,20090427,000000,3.05909,3.19628,2.72444,3.10489,88394.86715351,0
+SB.US,D,20090428,000000,3.05161,3.19628,2.91443,3.08195,181665.83759894,0
+SB.US,D,20090429,000000,3.15049,3.25705,3.15049,3.19628,50987.102719401,0
+SB.US,D,20090430,000000,3.19628,3.43205,3.12774,3.24179,121810.91447277,0
+SB.US,D,20090501,000000,3.25705,3.84293,3.25705,3.72139,182814.81045324,0
+SB.US,D,20090504,000000,3.83525,4.29221,3.83525,4.12459,268664.85377805,0
+SB.US,D,20090505,000000,4.22337,4.26138,3.9801,4.26138,230524.7884223,0
+SB.US,D,20090506,000000,4.33761,4.56599,4.33761,4.5202,186985.69649914,0
+SB.US,D,20090507,000000,4.80176,4.90083,4.47479,4.72573,419174.04761256,0
+SB.US,D,20090508,000000,4.88547,4.9616,4.26138,4.56599,347467.93304179,0
+SB.US,D,20090511,000000,4.48987,4.57358,4.26897,4.45176,189627.39655218,0
+SB.US,D,20090512,000000,4.67246,4.69531,4.18555,4.24622,1295276.7866557,0
+SB.US,D,20090513,000000,4.2539,4.2539,3.67561,3.72898,215481.88997354,0
+SB.US,D,20090514,000000,3.72898,4.60419,3.72898,4.32245,276035.78026675,0
+SB.US,D,20090515,000000,4.39876,4.79438,4.39876,4.6496,316961.29749232,0
+SB.US,D,20090518,000000,4.6496,4.83229,4.62686,4.80176,135083.99888755,0
+SB.US,D,20090519,000000,4.87021,5.73793,4.87021,5.72278,549592.3625342,0
+SB.US,D,20090520,000000,5.97382,6.62076,5.78345,5.85967,722192.46055834,0
+SB.US,D,20090521,000000,5.8519,5.8519,5.33456,5.37257,511865.8440716,0
+SB.US,D,20090522,000000,6.09554,6.39227,5.66182,5.81397,647775.89506565,0
+SB.US,D,20090526,000000,5.78345,5.80639,5.41059,5.70742,344859.56674336,0
+SB.US,D,20090527,000000,5.78345,5.79881,5.3649,5.42595,426106.42689215,0
+SB.US,D,20090528,000000,5.60835,5.70742,4.94624,5.19757,552992.40550467,0
+SB.US,D,20090529,000000,5.41837,5.70742,5.33456,5.70742,710681.8984187,0
+SB.US,D,20090601,000000,5.78345,6.18683,5.78345,6.04994,460951.65894042,0
+SB.US,D,20090602,000000,6.12598,6.21717,5.9356,5.9356,208056.79613359,0
+SB.US,D,20090603,000000,5.88242,5.88242,5.46377,5.76837,243602.03702874,0
+SB.US,D,20090604,000000,5.78345,5.79881,5.44121,5.48662,336446.96042302,0
+SB.US,D,20090605,000000,5.5325,5.74553,5.33456,5.46377,304588.22445207,0
+SB.US,D,20090608,000000,5.32707,5.44861,5.09859,5.30413,322931.16460746,0
+SB.US,D,20090609,000000,5.44121,5.51715,5.32707,5.41837,267637.75746405,0
+SB.US,D,20090610,000000,5.55506,5.57811,5.3573,5.42595,138840.29636045,0
+SB.US,D,20090611,000000,5.50207,5.50207,5.22809,5.3649,221691.34344997,0
+SB.US,D,20090612,000000,5.3649,5.38025,5.1367,5.22809,230413.3286803,0
+SB.US,D,20090615,000000,5.22061,5.22061,4.85513,4.95412,268032.55412025,0
+SB.US,D,20090616,000000,4.95412,5.1367,4.76384,4.87021,334680.27142856,0
+SB.US,D,20090617,000000,4.96918,5.09091,4.49755,4.93107,279804.57789763,0
+SB.US,D,20090618,000000,4.96918,5.11386,4.77902,5.00729,312095.61099872,0
+SB.US,D,20090619,000000,5.04532,5.31161,5.00729,5.05289,384762.15437426,0
+SB.US,D,20090622,000000,4.95412,4.97705,4.55831,4.56599,252650.06804639,0
+SB.US,D,20090623,000000,4.63443,4.82479,4.53556,4.57358,200275.44779123,0
+SB.US,D,20090624,000000,4.71824,5.07594,4.61178,4.90083,207149.49300023,0
+SB.US,D,20090625,000000,4.90083,5.07594,4.81702,4.97705,190247.19605201,0
+SB.US,D,20090626,000000,5.02246,5.16714,4.88547,5.12164,246249.98716076,0
+SB.US,D,20090629,000000,5.22809,5.31161,4.96918,5.21283,190377.40603096,0
+SB.US,D,20090630,000000,5.38025,5.38025,4.83229,4.99222,250591.70869905,0
+SB.US,D,20090701,000000,5.11386,5.21283,4.96918,5.03024,140838.23827755,0
+SB.US,D,20090702,000000,5.03024,5.03024,4.78659,5.03024,168560.46363705,0
+SB.US,D,20090706,000000,4.83997,5.03024,4.60419,4.80954,185410.67659369,0
+SB.US,D,20090707,000000,4.75617,5.02246,4.62686,4.68762,211370.37967805,0
+SB.US,D,20090708,000000,4.71047,4.72573,4.44407,4.58106,279532.69946157,0
+SB.US,D,20090709,000000,4.63443,4.89306,4.54324,4.79438,172482.38820318,0
+SB.US,D,20090710,000000,4.71824,4.87021,4.6496,4.77902,63733.097139376,0
+SB.US,D,20090713,000000,4.83229,4.90083,4.61178,4.84756,94043.896880507,0
+SB.US,D,20090714,000000,4.93107,5.16714,4.85513,5.14419,96941.850172136,0
+SB.US,D,20090715,000000,5.16714,5.54757,5.16714,5.46377,318457.14973056,0
+SB.US,D,20090716,000000,5.50976,5.63129,5.3573,5.5399,177095.98817752,0
+SB.US,D,20090717,000000,5.55506,5.79881,5.32707,5.62371,170531.32187852,0
+SB.US,D,20090720,000000,5.72278,5.84441,5.59327,5.81397,208994.30798208,0
+SB.US,D,20090721,000000,5.8519,5.9356,5.54757,5.86726,172258.42703938,0
+SB.US,D,20090722,000000,5.86726,5.86726,5.60835,5.70742,189031.55568848,0
+SB.US,D,20090723,000000,5.70742,5.85967,5.69983,5.79113,174748.041837,0
+SB.US,D,20090724,000000,5.79113,6.08786,5.52473,6.04994,201827.55074038,0
+SB.US,D,20090727,000000,6.08786,6.32411,6.08028,6.27064,215967.31277508,0
+SB.US,D,20090728,000000,6.14123,6.43029,6.08786,6.30098,133265.2259015,0
+SB.US,D,20090729,000000,6.27064,6.27064,5.80639,6.01922,205511.9723049,0
+SB.US,D,20090730,000000,6.17925,6.27794,6.08786,6.14123,224171.5831291,0
+SB.US,D,20090731,000000,6.2021,6.33141,6.1108,6.27794,108979.5023066,0
+SB.US,D,20090803,000000,6.40763,6.5978,6.32411,6.55969,181836.67309132,0
+SB.US,D,20090804,000000,6.55969,6.65108,6.45324,6.52926,115417.08366615,0
+SB.US,D,20090805,000000,6.50661,6.63572,6.33141,6.45324,126445.34804374,0
+SB.US,D,20090806,000000,6.45324,6.55969,5.80639,6.05752,212303.7248072,0
+SB.US,D,20090807,000000,6.17157,6.24011,6.02709,6.09554,85401.079317371,0
+SB.US,D,20090810,000000,6.16419,6.2021,6.04227,6.17157,87075.058806819,0
+SB.US,D,20090811,000000,6.17925,6.2478,5.99667,6.0726,87891.735794827,0
+SB.US,D,20090812,000000,6.0726,6.16419,5.99667,6.04227,61472.651904712,0
+SB.US,D,20090813,000000,6.08028,6.27794,6.04994,6.24011,106161.75836201,0
+SB.US,D,20090814,000000,6.30098,6.4683,6.2478,6.43029,115886.88127021,0
+SB.US,D,20090817,000000,6.30865,6.30865,5.95087,6.05752,121966.12476769,0
+SB.US,D,20090818,000000,6.14123,6.30865,6.11848,6.2021,83550.014256542,0
+SB.US,D,20090819,000000,6.21717,6.21717,5.91276,6.04994,80479.142112861,0
+SB.US,D,20090820,000000,5.96603,6.08028,5.96603,6.04994,89610.507517037,0
+SB.US,D,20090821,000000,6.10331,6.12598,5.82165,5.98149,124498.44843841,0
+SB.US,D,20090824,000000,5.97382,6.04227,5.8519,5.91276,93391.805305899,0
+SB.US,D,20090825,000000,5.92812,6.00424,5.83682,5.92812,58951.786712138,0
+SB.US,D,20090826,000000,5.86726,5.9356,5.82165,5.9356,64002.892215773,0
+SB.US,D,20090827,000000,6.01203,6.04994,5.78345,5.98879,251889.64176928,0
+SB.US,D,20090828,000000,6.0653,6.0653,5.79881,5.85967,240026.99184654,0
+SB.US,D,20090831,000000,5.85967,5.85967,5.5325,5.57811,138943.42266379,0
+SB.US,D,20090901,000000,5.54757,5.82934,5.22809,5.23558,216281.90008424,0
+SB.US,D,20090902,000000,5.22809,5.26601,5.03763,5.15187,134875.66292122,0
+SB.US,D,20090903,000000,5.26601,5.26601,5.11386,5.19757,56892.385684981,0
+SB.US,D,20090904,000000,5.19757,5.50207,5.19757,5.48662,100863.77473827,0
+SB.US,D,20090908,000000,5.62371,5.77567,5.3649,5.67689,341262.64628471,0
+SB.US,D,20090909,000000,6.02709,6.08786,5.79881,5.88242,231982.09850676,0
+SB.US,D,20090910,000000,5.95865,6.16419,5.92053,6.04227,284656.72255342,0
+SB.US,D,20090911,000000,6.08028,6.15649,6.03468,6.11848,151318.5790637,0
+SB.US,D,20090914,000000,6.05752,6.27064,6.01203,6.27064,103185.67908301,0
+SB.US,D,20090915,000000,6.28571,6.49125,6.2478,6.27794,235161.30535294,0
+SB.US,D,20090916,000000,6.2932,6.59012,6.2932,6.52148,196053.51943358,0
+SB.US,D,20090917,000000,6.56756,6.80334,6.19442,6.34658,193617.03030738,0
+SB.US,D,20090918,000000,6.39995,6.50661,6.16419,6.30865,165715.63601683,0
+SB.US,D,20090921,000000,6.20969,6.33909,6.12598,6.24011,126675.55928654,0
+SB.US,D,20090922,000000,6.34658,6.41522,6.30865,6.33909,80677.061280872,0
+SB.US,D,20090923,000000,6.36184,6.39227,6.19442,6.25538,150520.65231266,0
+SB.US,D,20090924,000000,6.33141,6.33141,5.7605,5.82165,201201.50116156,0
+SB.US,D,20090925,000000,5.80639,5.95865,5.59327,5.76837,175201.17256377,0
+SB.US,D,20090928,000000,5.83682,6.2021,5.76837,6.0726,83622.931844757,0
+SB.US,D,20090929,000000,6.08786,6.22475,6.04994,6.22475,108799.29169572,0
+SB.US,D,20090930,000000,6.36952,6.36952,6.08786,6.17925,89148.001671787,0
+SB.US,D,20091001,000000,6.2021,6.2021,5.95865,5.95865,86092.754725581,0
+SB.US,D,20091002,000000,5.89788,6.13355,5.70742,5.88242,109396.17423925,0
+SB.US,D,20091005,000000,5.88242,6.2021,5.88242,6.17157,56819.468096766,0
+SB.US,D,20091006,000000,6.2021,6.24011,6.1108,6.16419,98494.994801116,0
+SB.US,D,20091007,000000,6.15649,6.23263,6.08786,6.22475,42824.49955865,0
+SB.US,D,20091008,000000,6.27794,6.50661,6.24011,6.43029,200458.78344161,0
+SB.US,D,20091009,000000,6.35435,6.39227,6.20969,6.22475,93325.137796674,0
+SB.US,D,20091012,000000,6.22475,6.31634,6.11848,6.16419,182747.10126418,0
+SB.US,D,20091013,000000,6.16419,6.19442,6.02709,6.19442,174018.86595486,0
+SB.US,D,20091014,000000,6.34658,6.36952,6.17157,6.2478,56328.836896062,0
+SB.US,D,20091015,000000,6.18683,6.30865,6.12598,6.17925,55813.205379399,0
+SB.US,D,20091016,000000,6.14872,6.21717,6.05752,6.1108,57583.019413361,0
+SB.US,D,20091019,000000,6.16419,6.21717,6.0653,6.13355,59570.544532134,0
+SB.US,D,20091020,000000,6.1108,6.2021,6.10331,6.12598,46143.291502263,0
+SB.US,D,20091021,000000,6.16419,6.30865,6.15649,6.18683,47891.230259759,0
+SB.US,D,20091022,000000,6.24011,6.33141,6.12598,6.33141,37421.306271921,0
+SB.US,D,20091023,000000,6.39227,6.40763,6.10331,6.12598,60008.050061424,0
+SB.US,D,20091026,000000,6.12598,6.26296,5.95087,5.98879,85700.041429052,0
+SB.US,D,20091027,000000,6.01203,6.04994,5.73026,5.73793,71050.897956665,0
+SB.US,D,20091028,000000,5.72278,5.8519,5.25843,5.38025,171549.04307403,0
+SB.US,D,20091029,000000,5.40301,6.08786,5.31161,5.3573,552088.2274108,0
+SB.US,D,20091030,000000,5.3573,5.38784,5.20525,5.29654,126428.68116644,0
+SB.US,D,20091102,000000,5.37257,5.41837,5.15187,5.28136,69484.211489875,0
+SB.US,D,20091103,000000,5.16714,5.41059,5.10608,5.41059,101287.73842975,0
+SB.US,D,20091104,000000,5.44861,5.44861,4.98444,5.26601,296992.29511973,0
+SB.US,D,20091105,000000,5.32707,5.37257,5.28906,5.37257,133074.59849231,0
+SB.US,D,20091106,000000,5.38025,5.48662,5.34214,5.37257,125922.42476826,0
+SB.US,D,20091109,000000,5.40301,5.75302,5.40301,5.67689,166523.97956618,0
+SB.US,D,20091110,000000,5.69206,6.19442,5.69206,6.17925,194444.12409369,0
+SB.US,D,20091111,000000,6.26296,6.50661,6.26296,6.49893,231741.47046565,0
+SB.US,D,20091112,000000,6.52148,6.6436,6.31634,6.43787,159537.43293536,0
+SB.US,D,20091113,000000,6.52148,6.53695,6.35435,6.52926,79016.623629234,0
+SB.US,D,20091116,000000,6.71204,7.07703,6.63572,6.97067,249846.90761943,0
+SB.US,D,20091117,000000,7.01636,7.10765,6.689,6.89453,144812.24683526,0
+SB.US,D,20091118,000000,6.90212,7.22179,6.7803,7.15334,178774.1343863,0
+SB.US,D,20091119,000000,7.13041,7.14577,6.43787,6.88686,388294.49068336,0
+SB.US,D,20091120,000000,6.99352,7.0393,6.7803,7.01636,88854.247959266,0
+SB.US,D,20091123,000000,7.08471,7.33604,6.77301,6.8716,128708.9183179,0
+SB.US,D,20091124,000000,6.69668,6.79556,6.54462,6.79556,98965.834085017,0
+SB.US,D,20091125,000000,6.76522,6.91738,6.69668,6.78808,67964.400615508,0
+SB.US,D,20091127,000000,6.54462,6.62076,6.36184,6.48366,65222.699298625,0
+SB.US,D,20091130,000000,6.4683,6.56756,6.38479,6.47598,79689.548800474,0
+SB.US,D,20091201,000000,6.60539,6.77301,6.4683,6.77301,94582.445353466,0
+SB.US,D,20091202,000000,6.77301,6.77301,6.6436,6.77301,72643.626419246,0
+SB.US,D,20091203,000000,6.7348,6.88686,6.7348,6.8716,85112.534004006,0
+SB.US,D,20091204,000000,7.0393,7.0393,6.62076,6.81841,70482.140768588,0
+SB.US,D,20091207,000000,6.90989,6.91738,6.75745,6.81082,38304.650769154,0
+SB.US,D,20091208,000000,6.83377,6.83377,6.52926,6.58255,41575.525440511,0
+SB.US,D,20091209,000000,6.55969,6.56756,6.39227,6.56756,50035.007353279,0
+SB.US,D,20091210,000000,6.56756,6.56756,6.34658,6.43787,27620.140735998,0
+SB.US,D,20091211,000000,6.44564,6.53695,6.28571,6.46072,49122.495820761,0
+SB.US,D,20091214,000000,6.56756,6.56756,6.25538,6.32411,74081.144586913,0
+SB.US,D,20091215,000000,6.28571,6.43787,6.27064,6.41522,53287.131787666,0
+SB.US,D,20091216,000000,6.4683,6.53695,6.2021,6.20969,128847.4617355,0
+SB.US,D,20091217,000000,6.14872,6.38479,6.11848,6.22475,128569.33322047,0
+SB.US,D,20091218,000000,6.27794,6.43787,6.16419,6.27794,76720.761280294,0
+SB.US,D,20091221,000000,6.26296,6.43787,6.2021,6.2932,134171.48735504,0
+SB.US,D,20091222,000000,6.3771,6.43029,6.24011,6.39227,68737.327050587,0
+SB.US,D,20091223,000000,6.45324,6.52926,6.31634,6.43029,125803.67326745,0
+SB.US,D,20091224,000000,6.59012,6.6436,6.49125,6.62076,44076.598716284,0
+SB.US,D,20091228,000000,6.69668,6.75745,6.62824,6.65867,76328.047983765,0
+SB.US,D,20091229,000000,6.66626,6.75024,6.59012,6.67393,37207.761906436,0
+SB.US,D,20091230,000000,6.61297,6.69668,6.54462,6.66626,63561.219967155,0
+SB.US,D,20091231,000000,6.66626,6.69668,6.62824,6.66626,50306.885789338,0
+SB.US,D,20100104,000000,6.81082,6.84893,6.67393,6.81082,56319.461777578,0
+SB.US,D,20100105,000000,6.75745,6.88686,6.57486,6.82628,149360.22098021,0
+SB.US,D,20100106,000000,6.83377,6.94023,6.75024,6.79556,71459.236450668,0
+SB.US,D,20100107,000000,6.81841,6.84155,6.54462,6.65108,83815.642613611,0
+SB.US,D,20100108,000000,6.67393,6.74238,6.52148,6.74238,117457.73445634,0
+SB.US,D,20100111,000000,6.77301,6.98592,6.7348,6.93264,102953.38448055,0
+SB.US,D,20100112,000000,6.84893,6.92507,6.77301,6.84155,34249.391184571,0
+SB.US,D,20100113,000000,6.84155,6.85652,6.62824,6.79556,87892.777474658,0
+SB.US,D,20100114,000000,6.79556,6.81082,6.75745,6.78808,29967.045396688,0
+SB.US,D,20100115,000000,6.79556,6.81082,6.62076,6.7348,27247.21935627,0
+SB.US,D,20100119,000000,6.77301,6.78808,6.62076,6.65867,66025.834448822,0
+SB.US,D,20100120,000000,6.65108,6.65867,6.4683,6.59012,71269.65072131,0
+SB.US,D,20100121,000000,6.61297,6.81082,6.30098,6.41522,119828.59775315,0
+SB.US,D,20100122,000000,6.38479,6.39995,6.17157,6.2478,74411.357093543,0
+SB.US,D,20100125,000000,6.27794,6.36184,6.16419,6.36184,68106.069072611,0
+SB.US,D,20100126,000000,6.3771,6.43029,6.35435,6.36952,33759.801663699,0
+SB.US,D,20100127,000000,6.40763,6.43029,5.90536,6.18683,139247.59317462,0
+SB.US,D,20100128,000000,6.27064,6.27064,5.97382,6.09554,38349.443001915,0
+SB.US,D,20100129,000000,6.2021,6.22475,5.96603,6.01922,57331.974573934,0
+SB.US,D,20100201,000000,6.02709,6.34658,6.02709,6.2932,29544.123385041,0
+SB.US,D,20100202,000000,6.34658,6.49893,6.13355,6.49893,66012.29261101,0
+SB.US,D,20100203,000000,6.52926,6.52926,6.24011,6.24011,50294.385631359,0
+SB.US,D,20100204,000000,6.13355,6.24011,5.89788,6.01203,88394.86715351,0
+SB.US,D,20100205,000000,6.01922,6.22475,5.79113,6.21717,80076.012018014,0
+SB.US,D,20100208,000000,6.14123,6.34658,6.14123,6.27064,54281.936026885,0
+SB.US,D,20100209,000000,6.39227,6.39227,6.17157,6.25538,24185.722331073,0
+SB.US,D,20100210,000000,6.35435,6.35435,6.01922,6.23263,70613.392427374,0
+SB.US,D,20100211,000000,6.22475,6.38479,6.0653,6.22475,84823.98869064,0
+SB.US,D,20100212,000000,6.0726,6.30865,6.05752,6.2021,44655.772702678,0
+SB.US,D,20100216,000000,6.24011,6.27794,6.08786,6.19442,101196.07060456,0
+SB.US,D,20100217,000000,6.1108,6.24011,6.0653,6.23263,103607.55941481,0
+SB.US,D,20100218,000000,6.17925,6.26296,6.0653,6.15649,51922.531208216,0
+SB.US,D,20100219,000000,6.18683,6.24011,6.08786,6.2021,42497.412091515,0
+SB.US,D,20100222,000000,6.24011,6.27794,6.19442,6.20969,52131.908854375,0
+SB.US,D,20100223,000000,6.17157,6.21717,6.08028,6.09554,31627.483048326,0
+SB.US,D,20100224,000000,6.08028,6.10331,5.95087,5.99667,136314.22276872,0
+SB.US,D,20100225,000000,6.01203,6.18683,6.01203,6.11848,52429.829286225,0
+SB.US,D,20100226,000000,6.08786,6.18683,6.01203,6.08028,71156.10761966,0
+SB.US,D,20100301,000000,6.19442,6.19442,6.01922,6.04994,74846.77926317,0
+SB.US,D,20100302,000000,6.03468,6.05752,5.94357,5.97382,74745.7363195,0
+SB.US,D,20100303,000000,6.02709,6.15649,5.95087,6.15649,77085.349221369,0
+SB.US,D,20100304,000000,6.13355,6.31634,6.13355,6.27794,48127.691581542,0
+SB.US,D,20100305,000000,6.31634,6.45324,6.30865,6.36184,69912.341900679,0
+SB.US,D,20100308,000000,6.39227,6.68151,6.20969,6.52926,114597.28163864,0
+SB.US,D,20100309,000000,6.55969,6.6436,6.52926,6.52926,51219.397321856,0
+SB.US,D,20100310,000000,6.57486,6.7348,6.57486,6.7348,70198.803854381,0
+SB.US,D,20100311,000000,6.76522,6.76522,6.65867,6.67393,34971.275307899,0
+SB.US,D,20100312,000000,6.71204,6.7348,6.58255,6.5978,56101.750692765,0
+SB.US,D,20100315,000000,6.24011,6.46072,6.09554,6.27064,288897.40114804,0
+SB.US,D,20100316,000000,6.32411,6.41522,6.04994,6.09554,323833.25934166,0
+SB.US,D,20100317,000000,6.14123,6.15649,5.97382,6.00424,209496.39766092,0
+SB.US,D,20100318,000000,5.9356,5.95087,5.60095,5.60095,803035.14893245,0
+SB.US,D,20100319,000000,5.20525,5.32707,5.08353,5.30413,8346535.6936624,0
+SB.US,D,20100322,000000,5.24308,5.42595,5.17462,5.42595,1905725.1266343,0
+SB.US,D,20100323,000000,5.43344,5.6695,5.38025,5.59327,2014131.7050335,0
+SB.US,D,20100324,000000,5.5399,5.67689,5.47913,5.51715,1255470.0335694,0
+SB.US,D,20100325,000000,5.59327,5.63916,5.41059,5.44861,775095.21248814,0
+SB.US,D,20100326,000000,5.47155,5.57043,5.3649,5.40301,584335.50995896,0
+SB.US,D,20100329,000000,5.48662,5.77567,5.44121,5.71519,782519.26464825,0
+SB.US,D,20100330,000000,5.72278,6.08028,5.72278,5.99667,1457531.9622719,0
+SB.US,D,20100331,000000,6.01922,6.04994,5.89788,5.95087,709539.17564338,0
+SB.US,D,20100401,000000,6.03468,6.0726,5.89788,5.96603,629784.00101352,0
+SB.US,D,20100405,000000,5.99667,6.0726,5.91276,6.01203,637871.60322639,0
+SB.US,D,20100406,000000,6.04994,6.2021,5.98149,6.14123,560718.54481596,0
+SB.US,D,20100407,000000,6.23263,6.35435,6.08028,6.1108,767773.24495153,0
+SB.US,D,20100408,000000,6.08786,6.16419,5.77567,5.83682,774660.83199834,0
+SB.US,D,20100409,000000,5.94357,5.97382,5.73793,5.83682,615485.90364439,0
+SB.US,D,20100412,000000,5.86726,6.02709,5.86726,5.95865,595257.52299373,0
+SB.US,D,20100413,000000,5.97382,6.27064,5.89788,6.19442,745564.63094091,0
+SB.US,D,20100414,000000,6.21717,6.30865,6.08786,6.10331,509266.85289166,0
+SB.US,D,20100415,000000,6.11848,6.34658,6.11848,6.19442,289369.28211177,0
+SB.US,D,20100416,000000,6.25538,6.27794,5.95087,6.10331,324661.39480782,0
+SB.US,D,20100419,000000,6.14123,6.14872,5.97382,6.1108,706087.04868133,0
+SB.US,D,20100420,000000,6.18683,6.30865,6.14872,6.25538,284480.67866188,0
+SB.US,D,20100421,000000,6.28571,6.30865,6.16419,6.18683,180201.23575566,0
+SB.US,D,20100422,000000,6.19442,6.24011,6.12598,6.17157,150905.03217054,0
+SB.US,D,20100423,000000,6.20969,6.22475,6.08028,6.11848,445522.29727412,0
+SB.US,D,20100426,000000,6.20969,6.2478,6.12598,6.19442,383188.17614865,0
+SB.US,D,20100427,000000,6.20969,6.24011,6.04994,6.08028,374841.19565769,0
+SB.US,D,20100428,000000,6.08786,6.13355,5.97382,6.04227,485344.67555798,0
+SB.US,D,20100429,000000,6.14872,6.17925,6.04227,6.12598,194541.00031805,0
+SB.US,D,20100430,000000,6.12598,6.26296,6.05752,6.05752,287628.6351131,0
+SB.US,D,20100503,000000,6.14872,6.31634,6.04994,6.28571,316517.54188403,0
+SB.US,D,20100504,000000,6.24011,6.27794,6.04994,6.08786,372776.58623137,0
+SB.US,D,20100505,000000,6.02709,6.02709,5.78345,5.83682,414914.61878097,0
+SB.US,D,20100506,000000,5.81397,5.95087,5.1367,5.47155,561460.22085609,0
+SB.US,D,20100507,000000,5.59327,5.81397,5.41059,5.51715,386089.25447978,0
+SB.US,D,20100510,000000,6.15649,6.15649,5.69983,5.92812,240978.04553282,0
+SB.US,D,20100511,000000,5.91276,5.91276,5.5325,5.74553,389346.58731332,0
+SB.US,D,20100512,000000,5.78345,6.01203,5.78345,5.97382,237104.03823894,0
+SB.US,D,20100513,000000,5.98149,6.08786,5.95087,6.01203,231488.34226656,0
+SB.US,D,20100514,000000,6.08786,6.10331,5.86726,5.97382,351615.90213139,0
+SB.US,D,20100517,000000,6.00424,6.12598,5.94357,6.03468,535453.64217931,0
+SB.US,D,20100518,000000,6.12598,6.12598,5.96603,5.97382,539065.14615561,0
+SB.US,D,20100519,000000,5.76837,5.92053,5.56284,5.68447,328958.32411334,0
+SB.US,D,20100520,000000,5.63129,5.63129,5.25843,5.28906,415150.03842293,0
+SB.US,D,20100521,000000,5.21283,5.51715,5.1367,5.46377,241908.26562248,0
+SB.US,D,20100524,000000,5.4944,5.52473,5.25075,5.28906,117661.90370333,0
+SB.US,D,20100525,000000,5.19757,5.38784,5.02246,5.38025,376541.21714294,0
+SB.US,D,20100526,000000,5.41059,5.51715,5.34214,5.41059,215681.89250122,0
+SB.US,D,20100527,000000,5.5325,5.7605,5.47155,5.74553,224420.54460888,0
+SB.US,D,20100528,000000,5.80639,5.80639,5.60095,5.6695,112209.75146453,0
+SB.US,D,20100601,000000,5.6695,5.74553,5.33456,5.3573,154411.32648385,0
+SB.US,D,20100602,000000,5.44861,5.59327,5.40301,5.59327,215562.09932058,0
+SB.US,D,20100603,000000,5.57043,5.74553,5.52473,5.73793,133481.89530649,0
+SB.US,D,20100604,000000,5.62371,5.62371,5.27369,5.32707,192204.51245566,0
+SB.US,D,20100607,000000,5.41837,5.43344,5.1367,5.1367,188561.75808441,0
+SB.US,D,20100608,000000,5.15187,5.24308,4.94624,5.18988,194657.66845919,0
+SB.US,D,20100609,000000,5.23558,5.32707,5.03024,5.06835,181723.12998968,0
+SB.US,D,20100610,000000,5.1822,5.51715,5.1822,5.46377,256723.0361881,0
+SB.US,D,20100611,000000,5.41837,5.57811,5.41837,5.50976,152324.84178107,0
+SB.US,D,20100614,000000,5.55506,5.74553,5.55506,5.58588,238898.85258887,0
+SB.US,D,20100615,000000,5.69983,5.75302,5.52473,5.75302,231670.6362371,0
+SB.US,D,20100616,000000,5.72278,5.75302,5.63129,5.65423,112733.71641984,0
+SB.US,D,20100617,000000,5.62371,5.67689,5.50207,5.56284,120344.22926981,0
+SB.US,D,20100618,000000,5.60095,5.63916,5.50207,5.63916,73887.392138227,0
+SB.US,D,20100621,000000,5.70742,5.76837,5.55506,5.60095,108621.16444452,0
+SB.US,D,20100622,000000,5.63129,5.74553,5.40301,5.43344,167328.15639621,0
+SB.US,D,20100623,000000,5.41837,5.63916,5.34982,5.48662,705494.33285712,0
+SB.US,D,20100624,000000,5.44121,5.54757,5.3649,5.40301,206494.27638613,0
+SB.US,D,20100625,000000,5.42595,5.75302,5.40301,5.60095,214654.79618722,0
+SB.US,D,20100628,000000,5.57811,5.66182,5.51715,5.63916,85831.293087839,0
+SB.US,D,20100629,000000,5.56284,5.57811,5.34214,5.38025,122199.46104996,0
+SB.US,D,20100630,000000,5.4369,5.53011,5.32821,5.35184,121065.07171331,0
+SB.US,D,20100701,000000,5.33456,5.3649,5.06835,5.16714,207060.95021455,0
+SB.US,D,20100702,000000,5.1822,5.31161,5.1367,5.17462,64617.483316441,0
+SB.US,D,20100706,000000,5.3573,5.52473,5.17462,5.22061,123296.34991269,0
+SB.US,D,20100707,000000,5.19757,5.41837,5.1822,5.41837,74994.697799263,0
+SB.US,D,20100708,000000,5.44861,5.64655,5.40301,5.61612,106738.84898873,0
+SB.US,D,20100709,000000,5.63916,5.75302,5.51715,5.75302,95861.628186723,0
+SB.US,D,20100712,000000,5.7605,5.7605,5.60835,5.65423,64011.225654425,0
+SB.US,D,20100713,000000,5.65423,5.77567,5.63129,5.77567,85330.245088818,0
+SB.US,D,20100714,000000,5.66182,5.79113,5.66182,5.76837,104427.36144232,0
+SB.US,D,20100715,000000,5.70742,5.74553,5.63916,5.69983,77708.273760691,0
+SB.US,D,20100716,000000,5.6695,5.70742,5.55506,5.60095,122124.4601021,0
+SB.US,D,20100719,000000,5.47913,5.50976,5.32707,5.37257,199734.81595861,0
+SB.US,D,20100720,000000,5.32707,5.50207,5.30413,5.47155,113125.38803653,0
+SB.US,D,20100721,000000,5.46377,5.5325,5.40301,5.44861,82810.421576076,0
+SB.US,D,20100722,000000,5.48662,5.59327,5.47155,5.4944,174411.57925138,0
+SB.US,D,20100723,000000,5.47913,5.58588,5.46377,5.50976,113000.38645673,0
+SB.US,D,20100726,000000,5.48662,5.79113,5.48662,5.77567,130071.4355377,0
+SB.US,D,20100727,000000,5.83682,5.8519,5.67689,5.70742,120299.43703706,0
+SB.US,D,20100728,000000,5.6695,5.82934,5.51715,5.71519,217457.95661418,0
+SB.US,D,20100729,000000,5.73793,5.89788,5.73793,5.80639,263953.33589952,0
+SB.US,D,20100730,000000,5.80639,5.97382,5.7605,5.96603,139875.72611311,0
+SB.US,D,20100802,000000,5.99667,6.00424,5.95087,5.97382,181411.66772002,0
+SB.US,D,20100803,000000,5.97382,6.04227,5.78345,5.90536,216875.65758828,0
+SB.US,D,20100804,000000,5.90536,5.94357,5.86726,5.91276,115474.37605688,0
+SB.US,D,20100805,000000,5.90536,6.00424,5.87474,5.97382,178994.97051061,0
+SB.US,D,20100806,000000,5.8901,6.03468,5.8901,5.98149,137230.90102058,0
+SB.US,D,20100809,000000,5.94357,6.04227,5.94357,6.03468,120791.1099176,0
+SB.US,D,20100810,000000,6.02709,6.08028,5.77567,5.87474,283794.21165282,0
+SB.US,D,20100811,000000,5.82934,5.82934,5.70742,5.72278,196306.64763267,0
+SB.US,D,20100812,000000,5.70742,5.81397,5.61612,5.7605,162638.51379416,0
+SB.US,D,20100813,000000,5.7605,5.82165,5.72278,5.72278,65502.911173338,0
+SB.US,D,20100816,000000,5.70742,5.82165,5.6695,5.80639,131940.20915565,0
+SB.US,D,20100817,000000,5.8519,6.08028,5.76837,6.02709,240723.8756539,0
+SB.US,D,20100818,000000,5.95865,5.95865,5.71519,5.79113,142154.92158474,0
+SB.US,D,20100819,000000,5.7605,5.87474,5.67689,5.73026,94344.942351852,0
+SB.US,D,20100820,000000,5.67689,5.70742,5.62371,5.68447,64878.944954183,0
+SB.US,D,20100823,000000,5.7605,5.94357,5.73793,5.77567,264582.51051784,0
+SB.US,D,20100824,000000,5.64655,5.69983,5.51715,5.64655,132550.633537,0
+SB.US,D,20100825,000000,5.56284,5.89788,5.44121,5.88242,369409.87701551,0
+SB.US,D,20100826,000000,5.85967,5.9356,5.69983,5.71519,87092.767363958,0
+SB.US,D,20100827,000000,5.77567,5.89788,5.74553,5.85967,104916.95096319,0
+SB.US,D,20100830,000000,5.81397,5.95087,5.79881,5.79881,113473.3091003,0
+SB.US,D,20100831,000000,5.79372,5.8712,5.56889,5.66201,142215.33901498,0
+SB.US,D,20100901,000000,5.69983,5.87474,5.69206,5.86726,114611.86515628,0
+SB.US,D,20100902,000000,5.80639,5.85967,5.63916,5.82165,209312.02033073,0
+SB.US,D,20100903,000000,5.86726,5.9356,5.73026,5.73793,113217.05586172,0
+SB.US,D,20100907,000000,5.73793,5.83682,5.69206,5.69983,175843.8890199,0
+SB.US,D,20100908,000000,5.73793,5.90536,5.73026,5.78345,109428.46631404,0
+SB.US,D,20100909,000000,5.94357,5.94357,5.78345,5.82165,107226.35514994,0
+SB.US,D,20100910,000000,5.85967,5.85967,5.64655,5.76837,92970.966653915,0
+SB.US,D,20100913,000000,5.80639,5.8901,5.78345,5.86726,94236.607649361,0
+SB.US,D,20100914,000000,5.85967,5.86726,5.7605,5.80639,80827.063176628,0
+SB.US,D,20100915,000000,5.77567,5.92053,5.76837,5.92053,120748.40104449,0
+SB.US,D,20100916,000000,5.91276,5.95087,5.86726,5.95087,72179.037214332,0
+SB.US,D,20100917,000000,5.97382,6.01203,5.90536,5.98149,246378.11378006,0
+SB.US,D,20100920,000000,5.99667,6.04227,5.95865,5.96603,180089.77601366,0
+SB.US,D,20100921,000000,5.95087,6.02709,5.91276,5.95865,117627.52826889,0
+SB.US,D,20100922,000000,5.95087,6.02709,5.92812,5.94357,66533.132526831,0
+SB.US,D,20100923,000000,5.8519,5.92812,5.82165,5.84441,131757.91518513,0
+SB.US,D,20100924,000000,5.85967,5.9356,5.78345,5.92812,61067.438450204,0
+SB.US,D,20100927,000000,5.90536,5.98879,5.88242,5.98149,127500.5697132,0
+SB.US,D,20100928,000000,6.01203,6.01922,5.89788,6.00424,80919.772681645,0
+SB.US,D,20100929,000000,6.00424,6.01922,5.9356,5.98879,77478.062517898,0
+SB.US,D,20100930,000000,6.02709,6.02709,5.90536,6.01922,83276.05246082,0
+SB.US,D,20101001,000000,6.02709,6.0726,5.99667,6.05752,132491.2577866,0
+SB.US,D,20101004,000000,6.08028,6.16419,6.0726,6.10331,212325.60008367,0
+SB.US,D,20101005,000000,6.16419,6.23263,6.11848,6.2021,205317.17817638,0
+SB.US,D,20101006,000000,6.2021,6.20969,6.14123,6.20969,95451.206333057,0
+SB.US,D,20101007,000000,6.2021,6.22475,6.14872,6.19442,88352.158280413,0
+SB.US,D,20101008,000000,6.17157,6.20969,6.12598,6.19442,87158.393193351,0
+SB.US,D,20101011,000000,6.23263,6.23263,6.08786,6.20969,149406.0548928,0
+SB.US,D,20101012,000000,6.2021,6.2021,6.11848,6.2021,86360.466442313,0
+SB.US,D,20101013,000000,6.2021,6.27794,6.17925,6.25538,173657.40305327,0
+SB.US,D,20101014,000000,6.26296,6.27064,6.11848,6.19442,99698.135006663,0
+SB.US,D,20101015,000000,6.22475,6.27794,6.1108,6.2021,82894.797642439,0
+SB.US,D,20101018,000000,6.24011,6.27794,6.17925,6.27064,91443.864020728,0
+SB.US,D,20101019,000000,6.2021,6.30865,6.12598,6.16419,146234.13980545,0
+SB.US,D,20101020,000000,6.17925,6.2932,6.16419,6.2932,107324.27305411,0
+SB.US,D,20101021,000000,6.31634,6.32411,6.19442,6.25538,103954.43879875,0
+SB.US,D,20101022,000000,6.30865,6.39227,6.22475,6.39227,124353.6549418,0
+SB.US,D,20101025,000000,6.39227,6.44564,6.27794,6.38479,124760.95175598,0
+SB.US,D,20101026,000000,6.38479,6.45324,6.33909,6.40763,68632.11738759,0
+SB.US,D,20101027,000000,6.44564,6.4683,6.36184,6.46072,109751.38706184,0
+SB.US,D,20101028,000000,6.4683,6.49893,6.39227,6.45324,100504.39519635,0
+SB.US,D,20101029,000000,6.41934,6.46677,6.3794,6.42721,75115.532659733,0
+SB.US,D,20101101,000000,6.43029,6.54462,6.25538,6.32411,151829.0021812,0
+SB.US,D,20101102,000000,6.36952,6.39995,6.28571,6.39995,99365.839140369,0
+SB.US,D,20101103,000000,6.39227,6.41522,6.24011,6.31634,150553.98606728,0
+SB.US,D,20101104,000000,6.41522,6.44564,6.24011,6.36952,181739.79686699,0
+SB.US,D,20101105,000000,6.36952,6.53695,6.32411,6.52148,152362.342255,0
+SB.US,D,20101108,000000,6.53695,6.57486,6.46072,6.52926,115080.62108052,0
+SB.US,D,20101109,000000,6.58255,6.58255,6.35435,6.36184,414297.94432065,0
+SB.US,D,20101110,000000,6.36184,6.40763,6.03468,6.21717,457442.23958761,0
+SB.US,D,20101111,000000,6.17157,6.24011,6.10331,6.2021,244910.38689727,0
+SB.US,D,20101112,000000,6.19442,6.21717,6.05752,6.1108,194742.04452555,0
+SB.US,D,20101115,000000,6.12598,6.26296,6.12598,6.21717,148073.74638814,0
+SB.US,D,20101116,000000,6.2021,6.20969,6.0726,6.16419,288861.98403377,0
+SB.US,D,20101117,000000,6.08028,6.12598,5.94357,6.08028,136923.60547024,0
+SB.US,D,20101118,000000,6.12598,6.16419,6.04994,6.08786,153144.64380857,0
+SB.US,D,20101119,000000,6.14123,6.15649,6.03468,6.11848,74835.320785021,0
+SB.US,D,20101122,000000,6.1108,6.11848,5.94357,6.03468,173852.19718179,0
+SB.US,D,20101123,000000,5.96603,6.01922,5.89788,5.9356,140784.07092631,0
+SB.US,D,20101124,000000,5.9356,6.0726,5.91276,6.01203,120436.93877483,0
+SB.US,D,20101126,000000,6.01922,6.04994,5.90536,5.92812,90273.015889962,0
+SB.US,D,20101129,000000,5.92053,6.01203,5.90536,5.99667,171913.6310151,0
+SB.US,D,20101130,000000,5.94108,6.04197,5.91017,5.97228,244841.63602838,0
+SB.US,D,20101201,000000,6.08786,6.10331,5.97382,6.05752,188106.54399798,0
+SB.US,D,20101202,000000,6.08786,6.17157,6.05752,6.14872,196213.93812766,0
+SB.US,D,20101203,000000,6.14872,6.17925,6.0726,6.13355,193949.32617367,0
+SB.US,D,20101206,000000,6.14872,6.2021,6.14123,6.19442,210391.20063632,0
+SB.US,D,20101207,000000,6.24011,6.27064,6.12598,6.21717,221943.42996922,0
+SB.US,D,20101208,000000,6.2478,6.26296,6.17157,6.21717,98237.6998827,0
+SB.US,D,20101209,000000,6.24011,6.26296,6.14123,6.17157,108500.32958404,0
+SB.US,D,20101210,000000,6.20969,6.27064,6.13355,6.19442,150310.23298667,0
+SB.US,D,20101213,000000,6.28571,6.32411,6.20969,6.2932,213853.74439668,0
+SB.US,D,20101214,000000,6.33141,6.33141,6.25538,6.33141,127309.94230401,0
+SB.US,D,20101215,000000,6.55221,6.55221,6.33141,6.36952,293476.62568794,0
+SB.US,D,20101216,000000,6.40763,6.43029,6.27794,6.2932,174123.03393802,0
+SB.US,D,20101217,000000,6.31634,6.31634,6.21717,6.30098,173098.02098369,0
+SB.US,D,20101220,000000,6.30098,6.4229,6.2478,6.39227,161362.4560004,0
+SB.US,D,20101221,000000,6.39995,6.51419,6.36952,6.50661,245586.437108,0
+SB.US,D,20101222,000000,6.49893,6.62076,6.49125,6.58255,180823.11861514,0
+SB.US,D,20101223,000000,6.62076,6.62076,6.54462,6.59012,99874.17889821,0
+SB.US,D,20101227,000000,6.59012,6.65867,6.47598,6.62076,200537.9511088,0
+SB.US,D,20101228,000000,6.66626,6.71204,6.61297,6.6436,132141.25336317,0
+SB.US,D,20101229,000000,6.67029,6.67796,6.63908,6.63908,102301.29290594,0
+SB.US,D,20101230,000000,6.66242,6.69342,6.54616,6.69342,127387.02661155,0
+SB.US,D,20101231,000000,6.65368,6.75889,6.64551,6.74267,115990.00757355,0
+SB.US,D,20110103,000000,6.76522,6.84893,6.75024,6.75745,266202.32265605,0
+SB.US,D,20110104,000000,6.75024,6.82628,6.67393,6.81841,203962.99439525,0
+SB.US,D,20110105,000000,6.83377,6.83377,6.69668,6.77301,159414.51471523,0
+SB.US,D,20110106,000000,6.81082,6.84893,6.77301,6.81082,215533.97396512,0
+SB.US,D,20110107,000000,6.81841,6.82628,6.75024,6.81082,163981.23909714,0
+SB.US,D,20110110,000000,6.80334,6.80334,6.75024,6.75745,233613.36912312,0
+SB.US,D,20110111,000000,6.80334,6.80334,6.69668,6.74238,208418.25903518,0
+SB.US,D,20110112,000000,6.77301,6.77301,6.70427,6.76522,193881.61698462,0
+SB.US,D,20110113,000000,6.72711,6.77301,6.66626,6.74238,218164.21554003,0
+SB.US,D,20110114,000000,6.74238,6.76522,6.70427,6.70427,179255.39046852,0
+SB.US,D,20110118,000000,6.71204,6.76522,6.62076,6.71204,188423.21466681,0
+SB.US,D,20110119,000000,6.75745,6.81082,6.62076,6.63572,175791.80502831,0
+SB.US,D,20110120,000000,6.6436,6.66626,6.43029,6.49125,200736.91195665,0
+SB.US,D,20110121,000000,6.55969,6.65867,6.46072,6.48366,160790.57377283,0
+SB.US,D,20110124,000000,6.48366,6.52148,6.28571,6.31634,307113.25636398,0
+SB.US,D,20110125,000000,6.2932,6.36952,6.24011,6.36184,210265.15737669,0
+SB.US,D,20110126,000000,6.39995,6.4683,6.33909,6.45324,105574.25093696,0
+SB.US,D,20110127,000000,6.4683,6.57486,6.3771,6.39995,154918.62456186,0
+SB.US,D,20110128,000000,6.39995,6.46072,6.31634,6.41522,143666.39902046,0
+SB.US,D,20110131,000000,6.36981,6.46715,6.35378,6.44296,169264.63920323,0
+SB.US,D,20110201,000000,6.50661,6.65867,6.43787,6.52926,257987.63550371,0
+SB.US,D,20110202,000000,6.55221,6.65867,6.53695,6.63572,133713.14822911,0
+SB.US,D,20110203,000000,6.69668,6.74238,6.60539,6.70427,166759.39920814,0
+SB.US,D,20110204,000000,6.71204,6.84155,6.65867,6.81841,161737.46073978,0
+SB.US,D,20110207,000000,6.81082,6.81082,6.62824,6.6436,176073.05858285,0
+SB.US,D,20110208,000000,6.62824,6.82628,6.62824,6.76522,134931.91363213,0
+SB.US,D,20110209,000000,6.84893,6.90989,6.69668,6.81082,383279.84397383,0
+SB.US,D,20110210,000000,6.90989,6.94791,6.71204,6.84893,344429.35297289,0
+SB.US,D,20110211,000000,6.85652,7.14577,6.84893,7.09259,335554.24080729,0
+SB.US,D,20110214,000000,7.13041,7.37377,7.13041,7.25242,366496.2985264,0
+SB.US,D,20110215,000000,7.26759,7.26759,7.11524,7.15334,267446.08837502,0
+SB.US,D,20110216,000000,7.03162,7.14577,7.01636,7.10765,150520.65231266,0
+SB.US,D,20110218,000000,7.0393,7.0393,6.86401,6.97067,131195.40807603,0
+SB.US,D,20110222,000000,6.97067,6.97067,6.69668,6.72711,277989.97163091,0
+SB.US,D,20110223,000000,6.72711,6.74238,6.54462,6.71963,207088.03389017,0
+SB.US,D,20110224,000000,6.689,6.96298,6.68151,6.93264,165329.17279929,0
+SB.US,D,20110225,000000,7.00119,7.13799,6.94023,6.97067,159843.68680586,0
+SB.US,D,20110228,000000,7.05811,7.11217,6.79421,6.96481,231389.38268256,0
+SB.US,D,20110301,000000,7.00888,7.02376,6.7803,6.8716,253446.95311759,0
+SB.US,D,20110302,000000,6.87937,6.92507,6.78808,6.89453,88533.410571119,0
+SB.US,D,20110303,000000,6.94791,7.11524,6.89453,7.06205,141158.03398586,0
+SB.US,D,20110304,000000,7.09259,7.09259,6.83377,6.97834,230743.54118694,0
+SB.US,D,20110307,000000,7.00119,7.03162,6.85652,6.96298,134487.11634403,0
+SB.US,D,20110308,000000,7.00888,7.0393,6.92507,6.98592,101618.99261621,0
+SB.US,D,20110309,000000,6.95541,6.99352,6.8716,6.90989,71686.322653966,0
+SB.US,D,20110310,000000,6.87937,6.87937,6.60539,6.65108,314046.67732338,0
+SB.US,D,20110311,000000,6.6436,6.71963,6.55969,6.68151,165787.51192522,0
+SB.US,D,20110314,000000,6.62076,6.69668,6.58255,6.65108,78769.745509134,0
+SB.US,D,20110315,000000,6.54462,6.55969,6.33141,6.39227,326453.08411825,0
+SB.US,D,20110316,000000,6.4229,6.54462,6.27794,6.36184,198235.83868088,0
+SB.US,D,20110317,000000,6.50728,6.50728,6.36778,6.42971,111347.24056391,0
+SB.US,D,20110318,000000,6.49893,6.51419,6.43029,6.48366,155976.97127081,0
+SB.US,D,20110321,000000,6.5978,6.75745,6.55221,6.7348,158457.21094995,0
+SB.US,D,20110322,000000,6.75024,6.78808,6.62076,6.71204,93100.134953039,0
+SB.US,D,20110323,000000,6.71963,6.76522,6.65867,6.72711,103417.97368545,0
+SB.US,D,20110324,000000,6.76522,6.81082,6.689,6.689,127439.11060314,0
+SB.US,D,20110325,000000,6.70427,6.87937,6.70427,6.87937,167045.86116184,0
+SB.US,D,20110328,000000,6.84893,6.8716,6.67393,6.69668,124665.11721147,0
+SB.US,D,20110329,000000,6.70427,6.75024,6.65867,6.65867,89649.049670808,0
+SB.US,D,20110330,000000,6.70427,6.79556,6.66626,6.7803,85777.125736593,0
+SB.US,D,20110331,000000,6.80757,6.91268,6.7995,6.89665,115432.70886362,0
+SB.US,D,20110401,000000,6.89453,7.11524,6.89453,7.06205,166020.84820749,0
+SB.US,D,20110404,000000,7.12283,7.29793,7.11524,7.24465,196703.52764853,0
+SB.US,D,20110405,000000,7.22871,7.2985,7.18225,7.1977,159655.14275633,0
+SB.US,D,20110406,000000,7.20644,7.44231,7.13041,7.18368,219255.89600359,0
+SB.US,D,20110407,000000,7.16113,7.26759,7.16113,7.20644,88729.246379468,0
+SB.US,D,20110408,000000,7.27498,7.28257,7.11524,7.14577,100951.27584413,0
+SB.US,D,20110411,000000,7.19118,7.21431,6.99352,7.04689,118259.8279267,0
+SB.US,D,20110412,000000,6.36778,6.37557,6.27467,6.31336,3912097.3586018,0
+SB.US,D,20110413,000000,6.36952,6.3771,6.31634,6.35435,1162443.8578844,0
+SB.US,D,20110414,000000,6.34658,6.35435,6.27794,6.31634,691262.90299722,0
+SB.US,D,20110415,000000,6.33141,6.35435,6.27794,6.32411,473895.5725284,0
+SB.US,D,20110418,000000,6.31634,6.31634,6.10331,6.21717,470018.44019503,0
+SB.US,D,20110419,000000,6.24011,6.27794,6.2021,6.27794,472341.38621959,0
+SB.US,D,20110420,000000,6.26296,6.35435,6.24011,6.31634,490197.8618936,0
+SB.US,D,20110421,000000,6.31634,6.33141,6.25538,6.26296,341331.39715359,0
+SB.US,D,20110425,000000,6.26296,6.27064,6.2021,6.21717,298540.23134955,0
+SB.US,D,20110426,000000,6.20969,6.33141,6.20969,6.31634,460333.94280025,0
+SB.US,D,20110427,000000,6.17925,6.24011,6.12598,6.24011,495228.13380061,0
+SB.US,D,20110428,000000,6.24011,6.26296,6.14872,6.15649,278287.89206277,0
+SB.US,D,20110429,000000,6.17541,6.20776,6.1591,6.19969,284667.13935174,0
+SB.US,D,20110502,000000,6.27064,6.27794,6.17925,6.22475,325700.9912798,0
+SB.US,D,20110503,000000,6.20488,6.21266,6.12731,6.166,273769.08495309,0
+SB.US,D,20110504,000000,6.25912,6.25912,5.89452,5.95682,1045301.752417,0
+SB.US,D,20110505,000000,5.91017,6.08056,5.89452,5.98763,478656.04935901,0
+SB.US,D,20110506,000000,6.01106,6.13509,5.99542,6.01106,376573.50921772,0
+SB.US,D,20110509,000000,6.04994,6.12598,6.02709,6.1108,332163.57295531,0
+SB.US,D,20110510,000000,6.14277,6.18184,6.08852,6.18184,299207.94812164,0
+SB.US,D,20110511,000000,6.15823,6.18934,6.08852,6.18934,403141.55332375,0
+SB.US,D,20110512,000000,6.13509,6.33668,6.11185,6.298,579064.61001085,0
+SB.US,D,20110513,000000,6.27467,6.31336,6.18934,6.298,279421.2397196,0
+SB.US,D,20110516,000000,6.25912,6.34428,6.20488,6.22034,291446.39169607,0
+SB.US,D,20110517,000000,6.166,6.18934,6.04984,6.05752,482615.47439908,0
+SB.US,D,20110518,000000,6.08852,6.13509,6.01106,6.02642,297094.37974324,0
+SB.US,D,20110519,000000,6.11185,6.11185,5.97228,5.97228,191749.29836923,0
+SB.US,D,20110520,000000,5.94866,6.14277,5.94866,6.01864,230231.03470977,0
+SB.US,D,20110523,000000,5.94866,6.05752,5.93341,6.01864,300418.380086,0
+SB.US,D,20110524,000000,6.06549,6.08056,5.94108,5.97228,406602.01372447,0
+SB.US,D,20110525,000000,5.93341,5.97996,5.70857,5.75494,906438.53910027,0
+SB.US,D,20110526,000000,5.75494,5.80149,5.55324,5.62313,556350.78128189,0
+SB.US,D,20110527,000000,5.63072,5.7317,5.63072,5.70857,361006.64581365,0
+SB.US,D,20110531,000000,5.75349,5.87234,5.71375,5.80102,397130.01901535,0
+SB.US,D,20110601,000000,5.79372,5.94866,5.77836,5.94108,472683.05720437,0
+SB.US,D,20110602,000000,6.06549,6.08852,5.82482,6.00319,376396.42364634,0
+SB.US,D,20110603,000000,5.95682,6.06549,5.83269,5.97228,346417.91977151,0
+SB.US,D,20110606,000000,5.97228,6.02642,5.70857,5.77058,289897.41378642,0
+SB.US,D,20110607,000000,5.77836,5.81705,5.62313,5.66201,264506.46789013,0
+SB.US,D,20110608,000000,5.63877,5.66201,5.4369,5.49142,391091.40103131,0
+SB.US,D,20110609,000000,5.53011,5.61526,5.49142,5.59999,343606.4259059,0
+SB.US,D,20110610,000000,5.54566,5.58444,5.47577,5.54566,402345.70993238,0
+SB.US,D,20110613,000000,5.54566,5.61526,5.40598,5.45244,283433.79043107,0
+SB.US,D,20110614,000000,5.50678,5.61526,5.50678,5.57666,344292.89291495,0
+SB.US,D,20110615,000000,5.50678,5.58444,5.468,5.4991,189405.51874804,0
+SB.US,D,20110616,000000,5.46022,5.62687,5.46022,5.53163,262932.48966451,0
+SB.US,D,20110617,000000,5.56121,5.65423,5.44477,5.4991,280781.67357971,0
+SB.US,D,20110620,000000,5.50678,5.68515,5.50678,5.65423,183696.07159081,0
+SB.US,D,20110621,000000,5.7007,5.87906,5.66201,5.85583,230797.70853819,0
+SB.US,D,20110622,000000,5.80927,5.97228,5.80927,5.87906,193077.44015459,0
+SB.US,D,20110623,000000,5.80927,5.87906,5.69302,5.85583,136061.09456963,0
+SB.US,D,20110624,000000,5.87906,5.91795,5.7317,5.77836,115189.99746285,0
+SB.US,D,20110627,000000,5.81705,5.83269,5.75494,5.82482,118174.4101805,0
+SB.US,D,20110628,000000,5.85583,5.8635,5.78614,5.84056,99441.881768078,0
+SB.US,D,20110629,000000,5.89452,5.92572,5.82482,5.91017,96067.880793389,0
+SB.US,D,20110630,000000,5.94031,5.95673,5.86754,5.90806,85431.288032487,0
+SB.US,D,20110701,000000,5.89452,5.99542,5.82482,5.97228,87450.06354621,0
+SB.US,D,20110705,000000,5.98763,5.99542,5.82482,5.91795,126172.42792786,0
+SB.US,D,20110706,000000,5.88818,5.99915,5.83279,5.95951,83550.014256542,0
+SB.US,D,20110707,000000,6.02642,6.15063,5.96441,6.14277,300001.70815335,0
+SB.US,D,20110708,000000,6.04197,6.12731,5.98763,6.12731,221418.42333407,0
+SB.US,D,20110711,000000,6.04984,6.04984,5.91017,5.93341,144474.74256981,0
+SB.US,D,20110712,000000,5.91976,5.95154,5.87234,5.91976,122949.47052875,0
+SB.US,D,20110713,000000,5.91017,6.01106,5.91017,5.97228,105192.99611857,0
+SB.US,D,20110714,000000,6.01106,6.07288,5.89452,5.99542,136322.55620738,0
+SB.US,D,20110715,000000,6.04984,6.06549,5.88693,5.96441,133977.73490635,0
+SB.US,D,20110718,000000,5.91795,5.91795,5.75494,5.80149,221513.21619876,0
+SB.US,D,20110719,000000,5.83279,5.95951,5.83279,5.95154,114966.03629904,0
+SB.US,D,20110720,000000,5.95682,6.08852,5.87906,5.89452,92217.832135638,0
+SB.US,D,20110721,000000,5.9023,5.95682,5.74726,5.82482,395275.82891502,0
+SB.US,D,20110722,000000,5.79372,5.81705,5.54566,5.59202,553019.48918029,0
+SB.US,D,20110725,000000,5.59999,5.69302,5.45244,5.64645,297001.67023822,0
+SB.US,D,20110726,000000,5.62687,5.64252,5.54739,5.63466,178244.96103182,0
+SB.US,D,20110727,000000,5.62313,5.72393,5.54566,5.56121,234743.59174044,0
+SB.US,D,20110728,000000,5.65826,5.71375,5.65059,5.65826,226755.99079141,0
+SB.US,D,20110729,000000,5.6646,5.6646,5.54325,5.56754,144207.03085308,0
+SB.US,D,20110801,000000,5.63877,5.73967,5.56889,5.63072,117997.32460912,0
+SB.US,D,20110802,000000,5.62687,5.64252,5.44447,5.46819,280270.20878238,0
+SB.US,D,20110803,000000,5.47577,5.52214,5.28205,5.35951,324144.72161133,0
+SB.US,D,20110804,000000,5.30182,5.46022,5.27811,5.37305,643855.01217934,0
+SB.US,D,20110805,000000,5.42873,5.42873,5.04023,5.37305,395974.79608205,0
+SB.US,D,20110808,000000,5.13459,5.22012,4.80878,4.85533,382492.33402111,0
+SB.US,D,20110809,000000,4.92511,5.39052,4.88633,5.35184,395096.65998398,0
+SB.US,D,20110810,000000,5.23529,5.38246,5.08803,5.17318,235576.93560576,0
+SB.US,D,20110811,000000,5.21207,5.39052,5.13459,5.35184,167789.62056162,0
+SB.US,D,20110812,000000,5.38111,5.49199,5.30979,5.49199,118787.95960134,0
+SB.US,D,20110815,000000,5.54739,5.65826,5.50783,5.64252,142347.63235359,0
+SB.US,D,20110816,000000,5.61881,5.65826,5.54739,5.62687,112920.1771097,0
+SB.US,D,20110817,000000,5.61084,5.89615,5.61084,5.86438,163528.10837038,0
+SB.US,D,20110818,000000,5.6981,5.73776,5.50783,5.5712,229849.77989139,0
+SB.US,D,20110819,000000,5.53163,5.64252,5.42873,5.46022,144285.15684045,0
+SB.US,D,20110822,000000,5.55526,5.55526,5.30979,5.31756,122583.84090785,0
+SB.US,D,20110823,000000,5.32553,5.46022,5.2305,5.40483,143630.98190618,0
+SB.US,D,20110824,000000,5.37305,5.42873,5.31756,5.39686,91496.989692141,0
+SB.US,D,20110825,000000,5.42873,5.46819,5.27811,5.32553,98040.822394519,0
+SB.US,D,20110826,000000,5.15917,5.49987,5.15917,5.42066,115840.0056778,0
+SB.US,D,20110829,000000,5.49987,5.6981,5.46022,5.69014,134398.57355833,0
+SB.US,D,20110830,000000,5.61881,5.63466,5.54739,5.60287,109563.88469214,0
+SB.US,D,20110831,000000,5.6646,5.72172,5.41375,5.54325,208342.21640747,0
+SB.US,D,20110901,000000,5.46819,5.61084,5.42873,5.52376,137721.53222126,0
+SB.US,D,20110902,000000,5.4703,5.55122,5.35683,5.48643,71666.530737166,0
+SB.US,D,20110906,000000,5.32553,5.43632,5.22263,5.41279,100345.01818211,0
+SB.US,D,20110907,000000,5.45234,5.5712,5.42873,5.48403,101704.4103624,0
+SB.US,D,20110908,000000,5.43632,5.58713,5.38899,5.48403,54456.938238601,0
+SB.US,D,20110909,000000,5.38899,5.46022,5.27811,5.34147,82335.415572846,0
+SB.US,D,20110912,000000,5.2541,5.3333,5.15917,5.24643,95138.702383563,0
+SB.US,D,20110913,000000,5.24643,5.49987,5.23847,5.49987,115836.8806383,0
+SB.US,D,20110914,000000,5.53942,5.53942,5.29376,5.45234,160819.74080811,0
+SB.US,D,20110915,000000,5.52376,5.53942,5.34944,5.45234,98490.828081788,0
+SB.US,D,20110916,000000,5.45234,5.52376,5.30979,5.34147,58162.193399753,0
+SB.US,D,20110919,000000,5.2305,5.3333,5.2305,5.3333,62224.744743158,0
+SB.US,D,20110920,000000,5.34147,5.42873,5.27811,5.3333,88245.906937586,0
+SB.US,D,20110921,000000,5.3333,5.37305,5.2305,5.23847,83354.178448193,0
+SB.US,D,20110922,000000,5.19075,5.42873,5.11962,5.15917,192976.39721091,0
+SB.US,D,20110923,000000,5.15917,5.28579,5.07191,5.11962,92269.916127219,0
+SB.US,D,20110926,000000,5.09581,5.14323,4.83421,5.08784,211430.79710829,0
+SB.US,D,20110927,000000,5.38111,5.45234,5.14323,5.21436,121897.37389879,0
+SB.US,D,20110928,000000,5.24643,5.2541,5.06394,5.11155,73387.385819038,0
+SB.US,D,20110929,000000,5.21436,5.31756,5.03245,5.06394,72236.329605073,0
+SB.US,D,20110930,000000,4.99366,5.06797,4.86935,4.90257,91449.072419886,0
+SB.US,D,20111003,000000,4.81847,4.85014,4.39846,4.50139,307552.84525292,0
+SB.US,D,20111004,000000,4.43803,4.51722,4.18439,4.4459,252191.72892045,0
+SB.US,D,20111005,000000,4.47748,4.64413,4.3428,4.57262,136598.60136276,0
+SB.US,D,20111006,000000,4.53028,4.69242,4.35998,4.6355,133144.39104104,0
+SB.US,D,20111007,000000,4.66775,4.69942,4.4459,4.51722,111430.57495045,0
+SB.US,D,20111010,000000,4.58058,4.71546,4.48555,4.66775,96704.347170522,0
+SB.US,D,20111011,000000,4.62014,4.81847,4.62014,4.75521,99267.921236193,0
+SB.US,D,20111012,000000,4.79456,5.10368,4.79456,4.9928,184273.16221754,0
+SB.US,D,20111013,000000,5.00077,5.11155,4.9135,5.07191,89930.303225352,0
+SB.US,D,20111014,000000,5.14323,5.21436,5.10368,5.21436,78720.786557047,0
+SB.US,D,20111017,000000,5.19881,5.27811,4.9135,4.9928,176683.4829642,0
+SB.US,D,20111018,000000,4.9928,5.2541,4.9135,5.20678,142793.47132154,0
+SB.US,D,20111019,000000,5.18288,5.27014,5.09581,5.14323,146038.3039971,0
+SB.US,D,20111020,000000,5.13536,5.26207,4.98464,5.21436,187563.82880569,0
+SB.US,D,20111021,000000,5.29376,5.38111,5.24643,5.30979,154910.2911232,0
+SB.US,D,20111024,000000,5.38111,5.42066,5.21436,5.30979,131679.78919775,0
+SB.US,D,20111025,000000,5.26783,5.30835,5.21091,5.26783,103328.38921994,0
+SB.US,D,20111026,000000,5.30182,5.31756,5.19881,5.28579,106255.50954685,0
+SB.US,D,20111027,000000,5.38111,5.53942,5.32553,5.45234,240350.95427418,0
+SB.US,D,20111028,000000,5.40569,5.55968,5.38928,5.55122,212380.80911475,0
+SB.US,D,20111031,000000,5.49794,5.54739,5.40684,5.42327,95222.036770095,0
+SB.US,D,20111101,000000,5.25968,5.35683,5.05693,5.17059,193999.32680558,0
+SB.US,D,20111102,000000,5.23847,5.30182,5.1513,5.24643,70809.228235723,0
+SB.US,D,20111103,000000,5.29204,5.37305,5.21926,5.30835,122094.25138697,0
+SB.US,D,20111104,000000,5.26783,5.38928,5.22714,5.33245,50257.926837251,0
+SB.US,D,20111107,000000,5.3333,5.42066,5.31756,5.35721,60742.434342732,0
+SB.US,D,20111108,000000,5.38121,5.4703,5.34886,5.44601,93084.509755565,0
+SB.US,D,20111109,000000,5.34079,5.38928,5.21091,5.24326,99788.761152015,0
+SB.US,D,20111110,000000,5.22714,5.30009,5.15437,5.23529,93923.062020036,0
+SB.US,D,20111111,000000,5.26783,5.34886,5.23529,5.30009,69053.997719406,0
+SB.US,D,20111114,000000,5.30009,5.32458,5.24326,5.31632,85006.282661178,0
+SB.US,D,20111115,000000,5.30835,5.42998,5.26783,5.37305,106564.88845685,0
+SB.US,D,20111116,000000,5.33245,5.41375,5.33245,5.40569,59412.209197724,0
+SB.US,D,20111117,000000,5.40569,5.4703,5.29204,5.38121,149086.2591845,0
+SB.US,D,20111118,000000,5.40569,5.51101,5.37305,5.37305,123945.31644781,0
+SB.US,D,20111121,000000,5.38121,5.38121,5.16233,5.32458,137757.99101538,0
+SB.US,D,20111122,000000,5.25152,5.25152,4.9759,5.07325,145140.37598223,0
+SB.US,D,20111123,000000,5.02457,5.06499,4.82211,4.86263,133576.68817117,0
+SB.US,D,20111125,000000,4.82211,4.91898,4.82211,4.83835,27920.144527511,0
+SB.US,D,20111128,000000,4.92752,5.0408,4.81377,4.89497,139052.79904611,0
+SB.US,D,20111129,000000,4.87059,4.94365,4.83835,4.86263,136047.55273183,0
+SB.US,D,20111130,000000,4.94298,5.01066,4.85831,5.01066,165121.87851279,0
+SB.US,D,20111201,000000,5.00826,5.00826,4.86263,4.91898,138893.42203187,0
+SB.US,D,20111202,000000,4.95978,5.00826,4.90314,4.94365,99599.175422656,0
+SB.US,D,20111205,000000,4.98397,5.17875,4.98397,5.08141,195666.01453622,0
+SB.US,D,20111206,000000,5.08141,5.1463,4.98397,5.12191,118969.21189204,0
+SB.US,D,20111207,000000,5.05693,5.07325,4.96793,5.02457,103250.26323257,0
+SB.US,D,20111208,000000,5.01652,5.0408,4.91121,4.96793,180568.94873621,0
+SB.US,D,20111209,000000,4.96793,5.05693,4.93539,5.02457,87172.976710994,0
+SB.US,D,20111212,000000,4.9759,5.01652,4.90314,4.92752,112413.92071152,0
+SB.US,D,20111213,000000,4.91121,4.94365,4.86263,4.86263,171820.92151009,0
+SB.US,D,20111214,000000,4.86263,4.89497,4.78967,4.83008,148712.29612493,0
+SB.US,D,20111215,000000,4.89497,4.91898,4.82211,4.87059,106929.47639792,0
+SB.US,D,20111216,000000,4.83835,5.00826,4.83835,4.94365,121310.90815358,0
+SB.US,D,20111219,000000,4.95978,5.03293,4.7816,4.82211,109914.93079541,0
+SB.US,D,20111220,000000,4.92752,4.93539,4.83008,4.83008,85497.955541713,0
+SB.US,D,20111221,000000,4.86263,5.03293,4.85456,4.99222,153520.69022779,0
+SB.US,D,20111222,000000,5.0408,5.12191,4.98397,4.99222,114396.23743114,0
+SB.US,D,20111223,000000,4.98397,4.98397,4.91121,4.91121,106749.26578705,0
+SB.US,D,20111227,000000,4.94365,4.94365,4.84631,4.84631,192157.63686324,0
+SB.US,D,20111228,000000,4.83008,4.86263,4.82211,4.86263,182257.51174331,0
+SB.US,D,20111229,000000,4.86263,4.86263,4.78967,4.81377,216063.1473196,0
+SB.US,D,20111230,000000,4.79054,4.93453,4.78208,4.85831,292602.65630919,0
+SB.US,D,20120103,000000,4.9759,5.08141,4.91898,5.0408,141524.7052866,0
+SB.US,D,20120104,000000,5.04886,5.17059,4.98397,5.13805,83097.925209609,0
+SB.US,D,20120105,000000,5.17059,5.41375,5.1463,5.34886,196300.39755368,0
+SB.US,D,20120106,000000,5.34079,5.34079,5.28387,5.28387,97129.352541832,0
+SB.US,D,20120109,000000,5.365,5.38928,5.25152,5.30835,75021.781474885,0
+SB.US,D,20120110,000000,5.37305,5.39734,5.32458,5.365,67619.604591235,0
+SB.US,D,20120111,000000,5.37305,5.38928,5.30009,5.365,90204.265021074,0
+SB.US,D,20120112,000000,5.42172,5.42998,5.31632,5.38928,62939.337107665,0
+SB.US,D,20120113,000000,5.37305,5.46224,5.34886,5.45417,69464.419573074,0
+SB.US,D,20120117,000000,5.48143,5.52252,5.43161,5.4895,114083.73348164,0
+SB.US,D,20120118,000000,5.50284,5.67286,5.47846,5.60806,132017.2934632,0
+SB.US,D,20120119,000000,5.55968,5.6646,5.5352,5.59174,99125.211099259,0
+SB.US,D,20120120,000000,5.59174,5.59174,5.40569,5.40569,175729.30423841,0
+SB.US,D,20120123,000000,5.4703,5.59174,5.44601,5.58387,186820.0694059,0
+SB.US,D,20120124,000000,5.52713,5.60009,5.51887,5.55968,64865.403116372,0
+SB.US,D,20120125,000000,5.60009,5.61631,5.55122,5.55968,68933.162858935,0
+SB.US,D,20120126,000000,5.55122,5.75397,5.55122,5.71338,183989.82530333,0
+SB.US,D,20120127,000000,5.7459,5.89979,5.69734,5.89979,243891.62402193,0
+SB.US,D,20120130,000000,5.89979,5.90806,5.6646,5.69734,391001.81656579,0
+SB.US,D,20120131,000000,5.75407,5.78729,5.69628,5.77894,100202.30804518,0
+SB.US,D,20120201,000000,5.77836,5.77836,5.58387,5.58387,292317.23603533,0
+SB.US,D,20120202,000000,5.58387,5.59174,5.4703,5.4703,174483.45515976,0
+SB.US,D,20120203,000000,5.47299,5.54739,5.45648,5.54739,110089.93300712,0
+SB.US,D,20120206,000000,5.54325,5.72979,5.51101,5.72979,182954.39555068,0
+SB.US,D,20120207,000000,5.69628,5.75407,5.63839,5.67142,120169.2270581,0
+SB.US,D,20120208,000000,5.71269,5.97736,5.70474,5.91928,446116.05477816,0
+SB.US,D,20120209,000000,5.91928,6.03535,5.91121,6.00213,405182.20411395,0
+SB.US,D,20120210,000000,5.97736,5.99406,5.82856,5.8615,216664.19658246,0
+SB.US,D,20120213,000000,5.88377,6.00521,5.79458,5.97285,150808.1559462,0
+SB.US,D,20120214,000000,5.98092,6.17541,5.92418,6.12683,343177.25381526,0
+SB.US,D,20120215,000000,6.15093,6.20873,6.01039,6.13432,292394.32034286,0
+SB.US,D,20120216,000000,6.07662,6.13432,6.01854,6.07662,214988.13373335,0
+SB.US,D,20120217,000000,6.08479,6.26661,6.08479,6.20056,251489.63671392,0
+SB.US,D,20120221,000000,6.19231,6.24184,6.1591,6.1591,387006.97441145,0
+SB.US,D,20120222,000000,6.18405,6.22524,6.10946,6.13432,142102.83759316,0
+SB.US,D,20120223,000000,6.07662,6.10946,5.96921,6.01854,198530.63407323,0
+SB.US,D,20120224,000000,6.02699,6.10946,5.99406,6.01854,120250.47808497,0
+SB.US,D,20120227,000000,6.02699,6.06808,5.97736,5.98572,98971.042484175,0
+SB.US,D,20120228,000000,6.00213,6.01854,5.84489,5.89461,211626.63291664,0
+SB.US,D,20120229,000000,5.90786,5.95009,5.84028,5.9164,142475.75897288,0
+SB.US,D,20120301,000000,5.98572,6.21697,5.96084,6.20873,265772.10888558,0
+SB.US,D,20120302,000000,6.21697,6.24184,6.03535,6.05167,206216.14787109,0
+SB.US,D,20120305,000000,6.1013,6.1013,5.94433,6.01854,97664.775975296,0
+SB.US,D,20120306,000000,5.9525,5.96921,5.84489,5.91121,116809.80960105,0
+SB.US,D,20120307,000000,5.93599,5.93599,5.85334,5.8781,77794.733186717,0
+SB.US,D,20120308,000000,5.9525,6.01039,5.91928,6.01039,63113.297639549,0
+SB.US,D,20120309,000000,5.97736,6.03535,5.9525,5.96084,75236.367520203,0
+SB.US,D,20120312,000000,5.94433,5.9525,5.86995,5.91121,116833.76823717,0
+SB.US,D,20120313,000000,5.3573,5.4152,5.30777,5.37381,5890309.8596808,0
+SB.US,D,20120314,000000,5.37381,5.4152,5.37381,5.39859,910939.63765279,0
+SB.US,D,20120315,000000,5.38208,5.53097,5.37381,5.53097,1173039.8251319,0
+SB.US,D,20120316,000000,5.50601,5.73766,5.4895,5.68803,1101752.4658533,0
+SB.US,D,20120319,000000,5.67977,5.68803,5.58051,5.62188,777113.98800187,0
+SB.US,D,20120320,000000,5.564,5.564,5.45648,5.49794,280175.4159177,0
+SB.US,D,20120321,000000,5.4895,5.62188,5.45648,5.57225,288799.48324386,0
+SB.US,D,20120322,000000,5.58051,5.58866,5.46473,5.49794,266284.61536274,0
+SB.US,D,20120323,000000,5.4895,5.49794,5.37381,5.47299,313272.70920847,0
+SB.US,D,20120326,000000,5.49794,5.53913,5.45648,5.50601,132112.08632787,0
+SB.US,D,20120327,000000,5.50601,5.53097,5.48143,5.49794,252638.60956823,0
+SB.US,D,20120328,000000,5.4895,5.564,5.44005,5.45648,260618.91875845,0
+SB.US,D,20120329,000000,5.45648,5.51436,5.39042,5.4895,245223.9325266,0
+SB.US,D,20120330,000000,5.49295,5.52694,5.45926,5.5184,203131.73388959,0
+SB.US,D,20120402,000000,5.53913,5.55564,5.4895,5.53913,235625.89455784,0
+SB.US,D,20120403,000000,5.51436,5.53097,5.44822,5.4895,356828.46800893,0
+SB.US,D,20120404,000000,5.43161,5.44822,5.37381,5.39042,214576.67019986,0
+SB.US,D,20120405,000000,5.37381,5.42327,5.37381,5.39042,137661.11479104,0
+SB.US,D,20120409,000000,5.38208,5.38208,5.24989,5.2663,230737.29110796,0
+SB.US,D,20120410,000000,5.25804,5.28281,5.01834,5.05971,521672.21800668,0
+SB.US,D,20120411,000000,5.10924,5.20841,5.10924,5.17521,170672.99033561,0
+SB.US,D,20120412,000000,5.18365,5.29942,5.17521,5.29942,171334.45702871,0
+SB.US,D,20120413,000000,5.28281,5.28281,5.14236,5.19189,129503.72002944,0
+SB.US,D,20120416,000000,5.20016,5.2663,5.10924,5.10924,134290.23885584,0
+SB.US,D,20120417,000000,5.12921,5.26458,5.12921,5.23078,208478.67646542,0
+SB.US,D,20120418,000000,5.21667,5.29116,5.19189,5.24153,80547.892981748,0
+SB.US,D,20120419,000000,5.24153,5.33235,5.15887,5.27455,119268.17400372,0
+SB.US,D,20120420,000000,5.33235,5.36567,5.27455,5.32428,156114.47300858,0
+SB.US,D,20120423,000000,5.2663,5.2663,5.14236,5.2663,141759.08324872,0
+SB.US,D,20120424,000000,5.25804,5.44822,5.22492,5.38208,235294.64037138,0
+SB.US,D,20120425,000000,5.4152,5.49794,5.37381,5.45648,327138.50944746,0
+SB.US,D,20120426,000000,5.46473,5.55564,5.4152,5.52252,262858.53039647,0
+SB.US,D,20120427,000000,5.57225,5.58051,5.42327,5.52252,207787.00105721,0
+SB.US,D,20120430,000000,5.55218,5.66249,5.53539,5.66249,349209.6217203,0
+SB.US,D,20120501,000000,5.67939,5.7893,5.67074,5.73862,373441.17796397,0
+SB.US,D,20120502,000000,5.71269,5.72105,5.53913,5.57225,205636.97388469,0
+SB.US,D,20120503,000000,5.65385,5.65385,5.44246,5.48471,225166.38736832,0
+SB.US,D,20120504,000000,5.45926,5.50149,5.35779,5.43362,186078.39336578,0
+SB.US,D,20120507,000000,5.39859,5.39859,5.33235,5.33235,135345.4605253,0
+SB.US,D,20120508,000000,5.33235,5.37381,5.25804,5.3573,218088.17291231,0
+SB.US,D,20120509,000000,5.51013,5.6455,5.38294,5.56918,396274.79987357,0
+SB.US,D,20120510,000000,5.6455,5.6455,5.50149,5.56918,196095.18662685,0
+SB.US,D,20120511,000000,5.53539,5.53539,5.45926,5.4678,141497.62161097,0
+SB.US,D,20120514,000000,5.45926,5.5184,5.40003,5.40003,138942.38098395,0
+SB.US,D,20120515,000000,5.42547,5.49295,5.41701,5.45926,175138.67177386,0
+SB.US,D,20120516,000000,5.45926,5.56918,5.2901,5.35779,203995.28647002,0
+SB.US,D,20120517,000000,5.36633,5.45081,5.32381,5.40838,203462.98807606,0
+SB.US,D,20120518,000000,5.41701,5.45926,5.29837,5.34089,333752.13469856,0
+SB.US,D,20120521,000000,5.33225,5.49295,5.31536,5.45081,125643.25457337,0
+SB.US,D,20120522,000000,5.50149,5.58636,5.45926,5.49295,189957.60905882,0
+SB.US,D,20120523,000000,5.48471,5.48471,5.2901,5.4678,218272.55024252,0
+SB.US,D,20120524,000000,5.50149,5.55218,5.47625,5.5184,199200.43420497,0
+SB.US,D,20120525,000000,5.53539,5.67074,5.50149,5.60306,241266.59084619,0
+SB.US,D,20120529,000000,5.61161,5.67939,5.54384,5.54384,185605.47072221,0
+SB.US,D,20120530,000000,5.52694,5.54384,5.40003,5.40838,125959.9252422,0
+SB.US,D,20120531,000000,5.43362,5.52694,5.33225,5.49295,188169.04478789,0
+SB.US,D,20120601,000000,5.45081,5.47625,5.36633,5.44246,135037.12329513,0
+SB.US,D,20120604,000000,5.42547,5.45081,5.2901,5.29837,207840.12672862,0
+SB.US,D,20120605,000000,5.30691,5.38294,5.2901,5.29837,92115.747512137,0
+SB.US,D,20120606,000000,5.35779,5.52694,5.35779,5.43362,198282.71427329,0
+SB.US,D,20120607,000000,5.48471,5.56918,5.39177,5.41701,153400.89704715,0
+SB.US,D,20120608,000000,5.42547,5.45081,5.36633,5.40003,64634.150193747,0
+SB.US,D,20120611,000000,5.42547,5.49295,5.21379,5.23078,157594.70004935,0
+SB.US,D,20120612,000000,5.23078,5.28156,5.18,5.18835,106855.51712988,0
+SB.US,D,20120613,000000,5.18,5.23933,5.09542,5.12921,166341.68559564,0
+SB.US,D,20120614,000000,5.10378,5.16301,5.04455,5.10378,263153.32578883,0
+SB.US,D,20120615,000000,5.12086,5.23933,5.07824,5.23933,123885.9406974,0
+SB.US,D,20120618,000000,5.24758,5.2901,5.06153,5.12086,175715.7624006,0
+SB.US,D,20120619,000000,5.13767,5.2901,5.12086,5.25603,137742.36581791,0
+SB.US,D,20120620,000000,5.21379,5.28156,5.16301,5.17165,94322.025395556,0
+SB.US,D,20120621,000000,5.17165,5.21379,5.06153,5.18,162173.92458925,0
+SB.US,D,20120622,000000,5.17165,5.22233,5.12921,5.15466,74196.771048224,0
+SB.US,D,20120625,000000,5.18,5.21379,5.06153,5.13767,136240.26350068,0
+SB.US,D,20120626,000000,5.11232,5.14611,5.07824,5.07824,68259.196007862,0
+SB.US,D,20120627,000000,5.10378,5.12921,5.06989,5.12086,70532.141400507,0
+SB.US,D,20120628,000000,5.12086,5.17165,5.08688,5.11232,54393.395768871,0
+SB.US,D,20120629,000000,5.20544,5.22233,5.07824,5.22233,147308.11171188,0
+SB.US,D,20120702,000000,5.1968,5.1968,5.0192,5.17165,122615.09130279,0
+SB.US,D,20120703,000000,5.13767,5.26458,5.12921,5.26458,111780.57937389,0
+SB.US,D,20120705,000000,5.20544,5.30691,5.20544,5.29837,117026.47900602,0
+SB.US,D,20120706,000000,5.26458,5.34934,5.20544,5.31536,105781.54522345,0
+SB.US,D,20120709,000000,5.27302,5.30691,5.23078,5.23933,65087.280920512,0
+SB.US,D,20120710,000000,5.23933,5.33225,5.23933,5.29837,88696.954304686,0
+SB.US,D,20120711,000000,5.28156,5.36633,5.27302,5.31536,102705.46468061,0
+SB.US,D,20120712,000000,5.30691,5.37459,5.30691,5.34934,103340.88937792,0
+SB.US,D,20120713,000000,5.34089,5.42547,5.34089,5.38294,68219.61217426,0
+SB.US,D,20120716,000000,5.37459,5.44246,5.33225,5.37459,95108.493668446,0
+SB.US,D,20120717,000000,5.38294,5.41701,5.25603,5.2901,113347.26584067,0
+SB.US,D,20120718,000000,5.2901,5.39177,5.27302,5.27302,75396.786214276,0
+SB.US,D,20120719,000000,5.36633,5.36633,5.24758,5.28156,76345.756540903,0
+SB.US,D,20120720,000000,5.26458,5.28156,5.18,5.18,113337.89072219,0
+SB.US,D,20120723,000000,5.16301,5.17165,5.07824,5.10378,130944.36323661,0
+SB.US,D,20120724,000000,5.10378,5.14611,5.07824,5.09542,81524.988663829,0
+SB.US,D,20120725,000000,5.1968,5.1968,5.03601,5.06153,173984.49052042,0
+SB.US,D,20120726,000000,5.12086,5.15466,4.99376,5.05289,182329.3876517,0
+SB.US,D,20120727,000000,5.0192,5.16301,4.98522,5.13767,149147.71829455,0
+SB.US,D,20120730,000000,5.15466,5.16301,5.09542,5.11232,70281.096561081,0
+SB.US,D,20120731,000000,5.14611,5.18,5.03601,5.04455,94047.021920002,0
+SB.US,D,20120801,000000,5.06153,5.18,5.06153,5.11232,65847.70719761,0
+SB.US,D,20120802,000000,5.13767,5.1968,5.07824,5.11232,114094.15027996,0
+SB.US,D,20120803,000000,5.14611,5.18,5.06989,5.06989,176579.31498103,0
+SB.US,D,20120806,000000,5.16301,5.17165,5.09542,5.17165,157772.82730055,0
+SB.US,D,20120807,000000,5.20544,5.24758,5.12086,5.16301,325021.81602956,0
+SB.US,D,20120808,000000,5.18,5.20544,5.12921,5.15466,192730.56077065,0
+SB.US,D,20120809,000000,5.16301,5.24758,5.12086,5.18835,222602.81330265,0
+SB.US,D,20120810,000000,5.18835,5.21379,5.12086,5.14611,149622.72429779,0
+SB.US,D,20120813,000000,5.1968,5.1968,5.10378,5.10378,217129.8274672,0
+SB.US,D,20120814,000000,5.10311,5.28483,5.10311,5.24163,187361.74291835,0
+SB.US,D,20120815,000000,5.26458,5.41701,5.26458,5.36633,228654.9731245,0
+SB.US,D,20120816,000000,5.36633,5.45081,5.31536,5.40838,287815.09580296,0
+SB.US,D,20120817,000000,5.44246,5.58636,5.40838,5.54384,318984.23972537,0
+SB.US,D,20120820,000000,5.54384,5.61161,5.52694,5.54384,445553.54766907,0
+SB.US,D,20120821,000000,5.63704,5.63704,5.45926,5.50149,451793.20986061,0
+SB.US,D,20120822,000000,5.50149,5.57954,5.34541,5.39753,252622.98437075,0
+SB.US,D,20120823,000000,5.38889,5.4583,5.32821,5.39753,186094.01856325,0
+SB.US,D,20120824,000000,5.4149,5.4149,5.36279,5.38889,114736.86673608,0
+SB.US,D,20120827,000000,5.38889,5.38889,5.32821,5.33695,157587.40829052,0
+SB.US,D,20120828,000000,5.34541,5.37151,5.19834,5.24163,302595.49093414,0
+SB.US,D,20120829,000000,5.23308,5.28483,5.23308,5.259,130086.01905533,0
+SB.US,D,20120830,000000,5.2762,5.2762,5.19834,5.19834,170703.19905073,0
+SB.US,D,20120831,000000,5.21552,5.28483,5.21552,5.25018,99170.00333202,0
+SB.US,D,20120904,000000,5.2762,5.28483,5.22416,5.259,169684.43617538,0
+SB.US,D,20120905,000000,5.28483,5.36279,5.24163,5.33695,163606.23435775,0
+SB.US,D,20120906,000000,5.35424,5.35424,5.3024,5.31957,113952.48182286,0
+SB.US,D,20120907,000000,5.33695,5.33695,5.28483,5.32821,184450.24778892,0
+SB.US,D,20120910,000000,5.26773,5.31957,5.23308,5.259,213200.61114226,0
+SB.US,D,20120911,000000,5.26773,5.31957,5.21552,5.259,366433.79773651,0
+SB.US,D,20120912,000000,5.2762,5.28483,5.23308,5.28483,357165.9722744,0
+SB.US,D,20120913,000000,5.2762,5.31957,5.21552,5.25018,301264.22410929,0
+SB.US,D,20120914,000000,5.28483,5.32821,5.23308,5.32821,200308.78154584,0
+SB.US,D,20120917,000000,5.3024,5.32821,5.24163,5.259,136428.80755021,0
+SB.US,D,20120918,000000,5.24163,5.35424,5.23308,5.35424,180487.69770935,0
+SB.US,D,20120919,000000,5.35424,5.38025,5.28483,5.32821,349661.71076723,0
+SB.US,D,20120920,000000,5.29357,5.35424,5.28483,5.34541,582640.69687288,0
+SB.US,D,20120921,000000,5.33695,5.34541,5.29357,5.31094,188628.42559363,0
+SB.US,D,20120924,000000,5.28483,5.3024,5.23308,5.23308,228290.38518342,0
+SB.US,D,20120925,000000,5.3024,5.3024,5.12048,5.12903,444197.28052828,0
+SB.US,D,20120926,000000,5.1464,5.19834,5.01642,5.05107,332558.3696115,0
+SB.US,D,20120927,000000,5.0769,5.10311,4.9903,5.00759,294484.97176497,0
+SB.US,D,20120928,000000,4.99914,5.05107,4.99914,5.02506,205292.17786042,0
+SB.US,D,20121001,000000,5.02506,5.05107,4.90371,4.91255,380911.06403668,0
+SB.US,D,20121002,000000,4.921,4.95565,4.91255,4.92973,231424.79979683,0
+SB.US,D,20121003,000000,4.93837,5.05107,4.92973,4.99914,180928.32827814,0
+SB.US,D,20121004,000000,5.01642,5.04244,4.97302,5.02506,175891.80629215,0
+SB.US,D,20121005,000000,5.05107,5.10311,5.01642,5.05107,131982.91802876,0
+SB.US,D,20121008,000000,5.05107,5.06845,5.02506,5.02506,163566.65052416,0
+SB.US,D,20121009,000000,5.04244,5.0769,5.01642,5.05107,193693.07293508,0
+SB.US,D,20121010,000000,5.02506,5.0338,4.93837,4.99914,265962.73629477,0
+SB.US,D,20121011,000000,4.9903,5.01642,4.95565,4.98176,164637.49739108,0
+SB.US,D,20121012,000000,5.02506,5.04244,4.94701,4.98176,121493.20212412,0
+SB.US,D,20121015,000000,4.96458,4.99914,4.93837,4.98176,172283.42735534,0
+SB.US,D,20121016,000000,4.96458,5.02506,4.93837,4.9903,235874.85603761,0
+SB.US,D,20121017,000000,4.9903,5.08573,4.94701,5.06845,299711.07948032,0
+SB.US,D,20121018,000000,5.0338,5.13767,5.0338,5.10311,256866.78800488,0
+SB.US,D,20121019,000000,5.0769,5.10311,5.06845,5.08573,168836.50879243,0
+SB.US,D,20121022,000000,5.06845,5.16368,5.04244,5.1464,286303.61836725,0
+SB.US,D,20121023,000000,5.15513,5.16368,5.04244,5.0769,205024.46614369,0
+SB.US,D,20121024,000000,5.08573,5.09438,4.98176,5.02506,233956.08178772,0
+SB.US,D,20121025,000000,5.00759,5.05107,4.95565,4.99914,250637.54261164,0
+SB.US,D,20121026,000000,4.98176,5.00759,4.87779,4.89507,255694.89819427,0
+SB.US,D,20121031,000000,4.89507,4.90371,4.76519,4.76519,353513.84278465,0
+SB.US,D,20121101,000000,4.76519,4.86896,4.73053,4.85178,263103.3251569,0
+SB.US,D,20121102,000000,4.91255,4.92973,4.85178,4.86042,164407.28614829,0
+SB.US,D,20121105,000000,4.83441,4.87779,4.80838,4.81702,153155.06060689,0
+SB.US,D,20121106,000000,4.81702,4.85178,4.77373,4.84304,161896.83775403,0
+SB.US,D,20121107,000000,4.86896,4.86896,4.74772,4.77373,245981.23376421,0
+SB.US,D,20121108,000000,4.74772,4.77373,4.31467,4.34923,879119.44383561,0
+SB.US,D,20121109,000000,4.34059,4.38388,4.15857,4.16731,723922.69075871,0
+SB.US,D,20121112,000000,4.20206,4.2801,4.19322,4.19322,515580.47435124,0
+SB.US,D,20121113,000000,4.19322,4.21051,3.8988,3.90754,593642.91925469,0
+SB.US,D,20121114,000000,3.89016,4.2801,3.70806,4.254,1783662.1256424,0
+SB.US,D,20121115,000000,3.69959,3.72562,2.79817,3.17103,3252427.5632186,0
+SB.US,D,20121116,000000,3.13618,3.30082,3.04979,3.18822,901215.55642441,0
+SB.US,D,20121119,000000,3.06716,3.16229,2.97164,3.03231,975796.70733052,0
+SB.US,D,20121120,000000,3.03231,3.15355,2.95446,2.95446,919782.4577436,0
+SB.US,D,20121121,000000,2.95446,3.11266,2.9369,3.0687,396155.00669293,0
+SB.US,D,20121123,000000,3.08608,3.18303,3.03347,3.1214,240660.33318417,0
+SB.US,D,20121126,000000,3.08608,3.1214,2.9369,3.05113,439450.34553548,0
+SB.US,D,20121127,000000,3.01618,3.11266,2.9896,3.0687,352347.16137321,0
+SB.US,D,20121128,000000,3.01618,3.05967,2.98086,3.03347,349504.41711266,0
+SB.US,D,20121129,000000,3.04239,3.05967,2.97193,2.9896,377493.31250906,0
+SB.US,D,20121130,000000,3.2007,3.2007,2.9896,3.05967,720811.19310159,0
+SB.US,D,20121203,000000,3.0687,3.0687,2.94562,2.96329,431586.70448642,0
+SB.US,D,20121204,000000,2.97193,2.97193,2.90147,2.96329,424020.9838692,0
+SB.US,D,20121205,000000,2.98086,3.00706,2.90147,2.95446,415659.41986059,0
+SB.US,D,20121206,000000,2.92796,2.94562,2.89283,2.90147,417041.7289972,0
+SB.US,D,20121207,000000,2.91923,2.92796,2.82245,2.85769,515359.63822693,0
+SB.US,D,20121210,000000,2.83994,2.85769,2.74346,2.79625,486271.77060815,0
+SB.US,D,20121211,000000,2.77868,2.95446,2.76976,2.91923,580551.08713061,0
+SB.US,D,20121212,000000,2.91039,2.97193,2.85769,2.86642,296508.95567785,0
+SB.US,D,20121213,000000,2.83994,2.84876,2.76102,2.81372,318782.15383803,0
+SB.US,D,20121214,000000,2.77868,2.88399,2.77868,2.86642,246316.65466998,0
+SB.US,D,20121217,000000,2.98086,3.08608,2.91039,2.94562,480498.78098119,0
+SB.US,D,20121218,000000,2.94562,3.01618,2.91039,2.94562,411167.69642656,0
+SB.US,D,20121219,000000,2.96329,3.08608,2.91039,3.08608,525251.42990821,0
+SB.US,D,20121220,000000,3.08608,3.11266,2.9896,3.05113,1202713.116816,0
+SB.US,D,20121221,000000,3.05113,3.05967,3.00706,3.05967,465666.30185842,0
+SB.US,D,20121224,000000,3.05113,3.05967,2.97193,2.99833,217057.95155882,0
+SB.US,D,20121226,000000,2.97193,3.01618,2.90147,2.91923,372177.62032818,0
+SB.US,D,20121227,000000,2.91923,2.96329,2.76976,2.82245,609699.37217962,0
+SB.US,D,20121228,000000,2.81372,2.92796,2.81372,2.92796,447857.74345667,0
+SB.US,D,20121231,000000,2.90147,2.9896,2.88399,2.95446,471120.53745691,0
+SB.US,D,20130102,000000,2.99833,3.15663,2.9896,3.15663,485409.25970755,0
+SB.US,D,20130103,000000,3.1478,3.27096,3.1214,3.19186,450324.441298,0
+SB.US,D,20130104,000000,3.23583,3.49954,3.21817,3.42927,799905.94271819,0
+SB.US,D,20130107,000000,3.45558,3.50827,3.42927,3.50827,610376.46407019,0
+SB.US,D,20130108,000000,3.50827,3.6491,3.48207,3.55234,692572.29454559,0
+SB.US,D,20130109,000000,3.57865,3.7019,3.55234,3.60504,507937.66942648,0
+SB.US,D,20130110,000000,3.66648,3.71054,3.58738,3.64027,544565.21566668,0
+SB.US,D,20130111,000000,3.6491,3.71054,3.5172,3.53458,406659.30611521,0
+SB.US,D,20130114,000000,3.52594,3.57865,3.34124,3.40287,569447.82180513,0
+SB.US,D,20130115,000000,3.42927,3.42927,3.28844,3.36763,367820.27359243,0
+SB.US,D,20130116,000000,3.33251,3.3589,3.26214,3.30611,353258.6312259,0
+SB.US,D,20130117,000000,3.33251,3.4116,3.31465,3.34124,304745.51810665,0
+SB.US,D,20130118,000000,3.3589,3.36763,3.29717,3.31465,239817.61420038,0
+SB.US,D,20130122,000000,3.31465,3.42927,3.31465,3.3852,368992.16340302,0
+SB.US,D,20130123,000000,3.39413,3.42927,3.34998,3.42927,317302.9684771,0
+SB.US,D,20130124,000000,3.44674,3.47304,3.39413,3.42043,404420.73615701,0
+SB.US,D,20130125,000000,3.48207,3.5172,3.40287,3.44674,254009.46022667,0
+SB.US,D,20130128,000000,3.4644,3.49954,3.3852,3.42927,427418.94348002,0
+SB.US,D,20130129,000000,3.44674,3.6228,3.44674,3.6228,502762.60402287,0
+SB.US,D,20130130,000000,3.6228,3.68415,3.52594,3.53458,447655.65756933,0
+SB.US,D,20130131,000000,3.55234,3.59631,3.49081,3.53458,244467.67296882,0
+SB.US,D,20130201,000000,3.58738,3.58738,3.52594,3.56098,276559.74522206,0
+SB.US,D,20130204,000000,3.56098,3.60504,3.36763,3.4116,462863.14143147,0
+SB.US,D,20130205,000000,3.42927,3.4644,3.36763,3.42043,208784.93033592,0
+SB.US,D,20130206,000000,3.44674,3.45558,3.36763,3.4116,168946.92685459,0
+SB.US,D,20130207,000000,3.40287,3.40287,3.27096,3.30611,331872.94428228,0
+SB.US,D,20130208,000000,3.29717,3.33251,3.26214,3.27096,227123.70377199,0
+SB.US,D,20130211,000000,3.29717,3.32367,3.20953,3.2533,281021.25994099,0
+SB.US,D,20130212,000000,3.26214,3.32367,3.21817,3.2797,215756.8934491,0
+SB.US,D,20130213,000000,3.28844,3.42043,3.28844,3.37637,316639.41842434,0
+SB.US,D,20130214,000000,3.3852,3.4116,3.2797,3.31465,273776.37671192,0
+SB.US,D,20130215,000000,3.31465,3.31465,3.17429,3.19186,328655.19528234,0
+SB.US,D,20130219,000000,3.23583,3.34124,3.19186,3.32367,369942.17540949,0
+SB.US,D,20130220,000000,3.34998,3.42043,3.32367,3.32367,782336.97067771,0
+SB.US,D,20130221,000000,3.31465,3.39413,3.24467,3.2797,736544.72527872,0
+SB.US,D,20130222,000000,3.29717,3.48207,3.2797,3.42927,535190.0971819,0
+SB.US,D,20130225,000000,3.48207,3.49954,3.42043,3.45558,415605.25250935,0
+SB.US,D,20130226,000000,3.4644,3.4644,3.34124,3.36763,416159.4261798,0
+SB.US,D,20130227,000000,3.3852,3.45558,3.34998,3.45558,516736.73896436,0
+SB.US,D,20130228,000000,3.45558,3.53564,3.42889,3.51797,365802.53975853,0
+SB.US,D,20130301,000000,3.4021,3.53564,3.38424,3.50011,570085.3298621,0
+SB.US,D,20130304,000000,3.50895,3.50895,3.43781,3.50011,425053.28858235,0
+SB.US,D,20130305,000000,3.48244,3.60687,3.47333,3.57134,480438.36355095,0
+SB.US,D,20130306,000000,3.58028,3.74068,3.57134,3.72264,624711.02023342,0
+SB.US,D,20130307,000000,3.71382,3.98097,3.69595,3.92759,1038394.3734535,0
+SB.US,D,20130308,000000,3.92759,4.15914,3.92759,4.12344,738685.37733273,0
+SB.US,D,20130311,000000,4.1413,4.36391,4.03454,4.24814,869115.15073252,0
+SB.US,D,20130312,000000,4.27492,4.27492,4.03454,4.07025,451700.50035559,0
+SB.US,D,20130313,000000,4.06103,4.19467,4.0522,4.19467,248031.25967289,0
+SB.US,D,20130314,000000,4.19467,4.40855,4.18593,4.31947,670318.88830221,0
+SB.US,D,20130315,000000,4.31947,4.37294,4.21261,4.36391,512852.31487217,0
+SB.US,D,20130318,000000,4.31947,4.38178,4.25716,4.32848,383634.01511658,0
+SB.US,D,20130319,000000,4.31054,4.32848,4.27492,4.28366,278887.89964579,0
+SB.US,D,20130320,000000,4.31054,4.49755,4.28366,4.453,530249.40974042,0
+SB.US,D,20130321,000000,4.41728,4.53326,4.32848,4.40855,566490.4927631,0
+SB.US,D,20130322,000000,4.453,4.62215,4.453,4.54208,533899.4558705,0
+SB.US,D,20130325,000000,4.59556,4.59556,4.42641,4.48852,298851.69361921,0
+SB.US,D,20130326,000000,4.47979,4.54208,4.43524,4.44407,197063.94887028,0
+SB.US,D,20130327,000000,4.453,4.55102,4.38178,4.51549,271829.47710658,0
+SB.US,D,20130328,000000,4.51549,4.53326,4.37294,4.41728,277586.84153606,0
+SB.US,D,20130401,000000,4.38178,4.39962,4.31947,4.31947,251651.09708784,0
+SB.US,D,20130402,000000,4.31947,4.33732,4.08801,4.25716,595467.94231971,0
+SB.US,D,20130403,000000,4.23047,4.23921,4.15022,4.23921,473747.6539923,0
+SB.US,D,20130404,000000,4.23921,4.37294,4.13246,4.37294,387187.18502231,0
+SB.US,D,20130405,000000,4.29278,4.40855,4.22145,4.34625,236527.98929205,0
+SB.US,D,20130408,000000,4.33732,4.47979,4.23921,4.44407,363267.09104831,0
+SB.US,D,20130409,000000,4.43524,4.48852,4.38178,4.44407,252283.39674564,0
+SB.US,D,20130410,000000,4.43524,4.46202,4.38178,4.46202,217060.03491849,0
+SB.US,D,20130411,000000,4.41728,4.47085,4.3906,4.46202,247003.12167905,0
+SB.US,D,20130412,000000,4.43524,4.47979,4.41728,4.453,148195.62292844,0
+SB.US,D,20130415,000000,4.35509,4.3906,4.1413,4.27492,554598.67580507,0
+SB.US,D,20130416,000000,4.30161,4.49755,4.28366,4.46202,352049.24094136,0
+SB.US,D,20130417,000000,4.49755,4.49755,4.23047,4.23921,276996.20907152,0
+SB.US,D,20130418,000000,4.27492,4.37294,4.23921,4.34625,167277.11408446,0
+SB.US,D,20130419,000000,4.33732,4.34625,4.21261,4.22145,160330.15128724,0
+SB.US,D,20130422,000000,4.23047,4.24814,4.12344,4.21261,102736.71507556,0
+SB.US,D,20130423,000000,4.16808,4.27492,4.1146,4.23921,199822.31706446,0
+SB.US,D,20130424,000000,4.23921,4.35509,4.23047,4.31947,154754.03914845,0
+SB.US,D,20130425,000000,4.32848,4.38178,4.31947,4.37294,117353.56647318,0
+SB.US,D,20130426,000000,4.36391,4.3906,4.28366,4.38178,101651.28469099,0
+SB.US,D,20130429,000000,4.3906,4.39962,4.33732,4.3906,113999.35741528,0
+SB.US,D,20130430,000000,4.36391,4.49755,4.36391,4.47076,188209.67030131,0
+SB.US,D,20130501,000000,4.47085,4.47085,4.30161,4.31054,152900.89072797,0
+SB.US,D,20130502,000000,4.32848,4.37294,4.29278,4.31054,69275.875523546,0
+SB.US,D,20130503,000000,4.34625,4.453,4.31054,4.37294,172434.47093093,0
+SB.US,D,20130506,000000,4.39962,4.47085,4.36391,4.453,162335.38496316,0
+SB.US,D,20130507,000000,4.44407,4.92511,4.42641,4.89833,1051177.8683473,0
+SB.US,D,20130508,000000,4.89833,4.94298,4.64893,4.72036,341173.06181918,0
+SB.US,D,20130509,000000,4.65786,4.65786,4.32848,4.47979,412737.50793284,0
+SB.US,D,20130510,000000,4.43524,4.5777,4.41728,4.56003,180604.36585049,0
+SB.US,D,20130513,000000,4.54208,4.56886,4.453,4.47085,144578.91055297,0
+SB.US,D,20130514,000000,4.47085,4.50648,4.33732,4.41728,196561.85919142,0
+SB.US,D,20130515,000000,4.40855,4.49755,4.38178,4.47979,218657.97178022,0
+SB.US,D,20130516,000000,4.55102,4.83604,4.50648,4.6667,1061754.043678,0
+SB.US,D,20130517,000000,4.68455,4.72919,4.64001,4.72036,258136.59571965,0
+SB.US,D,20130520,000000,4.71124,4.93395,4.68455,4.89833,461821.46159983,0
+SB.US,D,20130521,000000,4.9785,5.12116,4.92511,4.96957,481504.00201872,0
+SB.US,D,20130522,000000,5.02342,5.14025,4.87069,4.95171,494663.54333186,0
+SB.US,D,20130523,000000,4.86185,5.12231,4.71805,5.03264,509889.77743097,0
+SB.US,D,20130524,000000,5.03264,5.03264,4.87069,4.92474,106504.4710266,0
+SB.US,D,20130528,000000,4.96054,5.00547,4.76288,4.79878,212695.39642391,0
+SB.US,D,20130529,000000,4.79878,4.85274,4.72688,4.78102,153013.39214979,0
+SB.US,D,20130530,000000,4.72688,4.78986,4.71805,4.74502,137775.69957251,0
+SB.US,D,20130531,000000,4.70864,4.71776,4.55466,4.64528,172989.68628119,0
+SB.US,D,20130603,000000,4.64615,4.67303,4.50215,4.5562,156784.27314032,0
+SB.US,D,20130604,000000,4.54727,4.59211,4.42142,4.45742,239944.69913983,0
+SB.US,D,20130605,000000,4.41259,4.5202,4.33156,4.46644,207452.62183125,0
+SB.US,D,20130606,000000,4.51127,4.52922,4.46644,4.50215,101224.19596002,0
+SB.US,D,20130607,000000,4.5202,4.69098,4.46644,4.62811,124208.86144521,0
+SB.US,D,20130610,000000,4.73591,4.73591,4.53815,4.58317,123683.85481006,0
+SB.US,D,20130611,000000,4.58317,4.60112,4.5562,4.59211,200044.19486861,0
+SB.US,D,20130612,000000,4.65508,4.65508,4.56522,4.61927,59869.506643816,0
+SB.US,D,20130613,000000,4.62811,4.75396,4.62811,4.72688,107575.31789354,0
+SB.US,D,20130614,000000,4.72688,4.76288,4.65508,4.68205,31111.851531663,0
+SB.US,D,20130617,000000,4.72688,4.79878,4.63713,4.78102,107025.31094243,0
+SB.US,D,20130618,000000,4.79878,4.87981,4.75396,4.84371,319892.58453856,0
+SB.US,D,20130619,000000,4.85274,4.87981,4.77201,4.80781,209570.35692897,0
+SB.US,D,20130620,000000,4.52922,4.59211,4.44849,4.49332,219029.85148012,0
+SB.US,D,20130621,000000,4.49332,4.6641,4.38541,4.6641,253446.95311759,0
+SB.US,D,20130624,000000,4.58317,4.71805,4.39444,4.50215,262324.14864284,0
+SB.US,D,20130625,000000,4.54727,4.67303,4.5202,4.61927,240529.08152539,0
+SB.US,D,20130626,000000,4.65508,4.75396,4.59211,4.65508,140518.44256923,0
+SB.US,D,20130627,000000,4.65508,4.70884,4.56522,4.63713,968011.19226881,0
+SB.US,D,20130628,000000,4.65508,4.82586,4.62811,4.78102,357393.05847768,0
+SB.US,D,20130701,000000,4.80781,4.88884,4.76288,4.80781,186624.23359756,0
+SB.US,D,20130702,000000,4.80781,4.80781,4.62811,4.67303,189289.89228673,0
+SB.US,D,20130703,000000,4.67294,4.67294,4.56512,4.58327,123647.39601595,0
+SB.US,D,20130705,000000,4.60112,4.60112,4.45742,4.5202,117116.06347155,0
+SB.US,D,20130708,000000,4.60112,4.61927,4.5202,4.54727,164191.65842314,0
+SB.US,D,20130709,000000,4.56522,4.59211,4.49332,4.5202,117497.31828993,0
+SB.US,D,20130710,000000,4.5202,4.54727,4.44849,4.49332,138372.58211605,0
+SB.US,D,20130711,000000,4.53815,4.59211,4.47546,4.56522,81296.860780699,0
+SB.US,D,20130712,000000,4.54727,4.63713,4.52922,4.58317,47684.977653094,0
+SB.US,D,20130715,000000,4.57425,4.65508,4.5562,4.56522,74956.155645492,0
+SB.US,D,20130716,000000,4.5562,4.62811,4.5562,4.59211,85157.326236766,0
+SB.US,D,20130717,000000,4.57425,4.61927,4.5562,4.59211,70708.185292055,0
+SB.US,D,20130718,000000,4.60112,4.71805,4.58317,4.70884,286679.66478646,0
+SB.US,D,20130719,000000,4.69992,4.79878,4.64615,4.68205,727378.9844401,0
+SB.US,D,20130722,000000,4.68205,4.69098,4.60112,4.61927,104778.40754559,0
+SB.US,D,20130723,000000,4.64615,4.68205,4.5562,4.59211,757762.70176944,0
+SB.US,D,20130724,000000,4.58317,4.60112,4.5202,4.5562,159157.21979682,0
+SB.US,D,20130725,000000,4.5562,4.64615,4.53815,4.62811,158237.41650547,0
+SB.US,D,20130726,000000,4.62811,4.64615,4.5562,4.62811,143545.56415999,0
+SB.US,D,20130729,000000,4.60112,4.62811,4.44849,4.48429,442008.711202,0
+SB.US,D,20130730,000000,4.53815,4.53815,4.44849,4.47546,166283.35152507,0
+SB.US,D,20130731,000000,4.46644,4.47546,4.34059,4.40328,286176.53342778,0
+SB.US,D,20130801,000000,4.43034,4.52922,4.39454,4.40328,100972.10944076,0
+SB.US,D,20130802,000000,4.38541,4.42142,4.34059,4.35853,65573.745401889,0
+SB.US,D,20130805,000000,4.35853,4.41259,4.34059,4.40328,71890.491900969,0
+SB.US,D,20130806,000000,4.43937,4.48429,4.29556,4.43034,114799.36752599,0
+SB.US,D,20130807,000000,4.38541,4.41259,4.35853,4.36746,118095.2425133,0
+SB.US,D,20130808,000000,4.36746,4.5202,4.36746,4.51127,511608.54915318,0
+SB.US,D,20130809,000000,4.48429,4.53815,4.41259,4.49332,73633.222259306,0
+SB.US,D,20130812,000000,4.48429,4.53815,4.44849,4.46644,104391.94432804,0
+SB.US,D,20130813,000000,4.48429,4.73591,4.48429,4.61927,310143.50299422,0
+SB.US,D,20130814,000000,4.59211,4.92474,4.59211,4.87981,394304.98331193,0
+SB.US,D,20130815,000000,4.87981,5.12231,4.79878,5.10435,471669.50272818,0
+SB.US,D,20130816,000000,5.09552,5.1942,4.96948,5.05049,281957.73010964,0
+SB.US,D,20130819,000000,5.03264,5.03264,4.74502,4.80781,192607.64255051,0
+SB.US,D,20130820,000000,4.87069,5.10435,4.85274,5.09552,187384.65987466,0
+SB.US,D,20130821,000000,5.20333,5.29299,5.14025,5.18528,360604.55739863,0
+SB.US,D,20130822,000000,5.23933,5.6167,5.06854,5.59874,851630.5547584,0
+SB.US,D,20130823,000000,5.6167,5.63466,5.48191,5.6167,445302.50282966,0
+SB.US,D,20130826,000000,5.56284,5.95816,5.56284,5.93119,498528.17550725,0
+SB.US,D,20130827,000000,6.1468,6.1829,5.93119,6.1468,967959.10827723,0
+SB.US,D,20130828,000000,6.20075,6.24569,5.94022,5.94905,435008.62273336,0
+SB.US,D,20130829,000000,5.92188,5.99455,5.80428,5.87676,330925.01563548,0
+SB.US,D,20130830,000000,5.84056,5.95826,5.76809,5.84056,158329.08433065,0
+SB.US,D,20130903,000000,5.91286,6.09401,5.86774,6.08489,240200.95237843,0
+SB.US,D,20130904,000000,6.04869,6.32949,6.03966,6.28417,613816.09087427,0
+SB.US,D,20130905,000000,6.2931,6.70062,6.27516,6.68277,1008214.8253711,0
+SB.US,D,20130906,000000,6.70062,6.78222,6.44718,6.63717,713077.76203148,0
+SB.US,D,20130909,000000,6.70062,6.92708,6.63717,6.69159,666451.13108734,0
+SB.US,D,20130910,000000,6.72779,6.74593,6.26603,6.46523,685698.24933658,0
+SB.US,D,20130911,000000,6.47435,6.66453,6.32949,6.58292,472455.97100107,0
+SB.US,D,20130912,000000,6.61001,6.6556,6.18463,6.31143,862542.15099485,0
+SB.US,D,20130913,000000,6.24798,6.2931,6.02152,6.11215,750716.77938821,0
+SB.US,D,20130916,000000,6.13029,6.22984,6.11215,6.18463,258810.56257072,0
+SB.US,D,20130917,000000,6.15727,6.32037,6.03065,6.27516,365623.37082749,0
+SB.US,D,20130918,000000,6.36558,6.53781,6.15727,6.34753,632429.86778588,0
+SB.US,D,20130919,000000,6.38382,6.64648,6.31143,6.56498,577697.92607173,0
+SB.US,D,20130920,000000,6.61921,6.63717,6.25701,6.30232,476352.89525124,0
+SB.US,D,20130923,000000,6.26603,6.40187,6.2117,6.25701,220714.24776788,0
+SB.US,D,20130924,000000,6.25701,6.3747,6.17551,6.32037,326469.75099555,0
+SB.US,D,20130925,000000,6.31143,6.66453,6.2931,6.56498,735212.41677405,0
+SB.US,D,20130926,000000,6.56498,6.63717,6.27516,6.33851,433135.68239607,0
+SB.US,D,20130927,000000,6.31143,6.32949,6.11215,6.26603,439425.34521952,0
+SB.US,D,20130930,000000,6.20277,6.2117,6.10312,6.15727,269856.53550544,0
+SB.US,D,20131001,000000,6.22091,6.41099,6.20277,6.33851,444145.1965367,0
+SB.US,D,20131002,000000,6.31143,6.47435,6.27516,6.42903,328455.19275465,0
+SB.US,D,20131003,000000,6.44718,6.51054,6.23896,6.35666,328722.90447139,0
+SB.US,D,20131004,000000,6.3747,6.42002,6.22091,6.33851,191313.8761996,0
+SB.US,D,20131007,000000,6.32037,6.33851,6.17551,6.30232,354625.31516502,0
+SB.US,D,20131008,000000,6.30232,6.30232,5.92188,5.92188,414789.61720118,0
+SB.US,D,20131009,000000,5.91286,6.0126,5.62323,5.70474,396539.38655081,0
+SB.US,D,20131010,000000,5.88569,6.0126,5.88569,6.00348,316685.25233693,0
+SB.US,D,20131011,000000,5.95826,6.02152,5.88569,6.02152,216546.48676148,0
+SB.US,D,20131014,000000,5.97631,6.19365,5.95826,6.10312,223826.78710483,0
+SB.US,D,20131015,000000,6.08489,6.30232,5.97631,6.30232,385900.71043024,0
+SB.US,D,20131016,000000,6.10312,6.70062,6.10312,6.61001,688999.33272306,0
+SB.US,D,20131017,000000,6.61001,6.81841,6.55576,6.76417,515010.67548333,0
+SB.US,D,20131018,000000,6.79114,7.04488,6.75496,6.88177,1031199.4908563,0
+SB.US,D,20131021,000000,6.85469,6.87265,6.51956,6.61921,452691.13787549,0
+SB.US,D,20131022,000000,6.63717,6.74593,6.58292,6.74593,355934.70671339,0
+SB.US,D,20131023,000000,6.70062,6.78222,6.64648,6.74593,308493.48214089,0
+SB.US,D,20131024,000000,6.75496,6.78222,6.67354,6.76417,298396.47953279,0
+SB.US,D,20131025,000000,6.77329,6.84539,6.70974,6.71877,248268.76267449,0
+SB.US,D,20131028,000000,6.67354,6.68277,6.43806,6.44718,324981.19051613,0
+SB.US,D,20131029,000000,6.42903,6.62833,6.38382,6.61001,241442.63473774,0
+SB.US,D,20131030,000000,6.61921,6.82743,6.61001,6.66453,449241.09427309,0
+SB.US,D,20131031,000000,6.62833,6.79114,6.47435,6.75496,409116.62883806,0
+SB.US,D,20131101,000000,6.74593,7.03575,6.74593,7.00868,622899.53900619,0
+SB.US,D,20131104,000000,7.08107,7.47044,7.08107,7.18964,1160362.5815807,0
+SB.US,D,20131105,000000,7.92326,8.14962,7.47935,7.64236,1165338.6861365,0
+SB.US,D,20131106,000000,7.63344,7.70582,7.34362,7.43415,518231.54952276,0
+SB.US,D,20131107,000000,7.45219,7.56096,7.31655,7.46141,346916.88441086,0
+SB.US,D,20131108,000000,7.46141,7.6606,7.46141,7.5337,302768.40978619,0
+SB.US,D,20131111,000000,7.5337,7.60627,7.31655,7.54281,332515.66073839,0
+SB.US,D,20131112,000000,7.47044,7.56096,7.28939,7.37972,398430.03544524,0
+SB.US,D,20131113,000000,6.59214,7.00868,6.51956,6.85469,3622321.8213558,0
+SB.US,D,20131114,000000,6.89992,7.0538,6.83655,6.89099,648736.32387042,0
+SB.US,D,20131115,000000,6.95425,7.08107,6.86372,7.06292,459149.55283167,0
+SB.US,D,20131118,000000,7.06292,7.06292,6.84539,6.92708,533714.03686047,0
+SB.US,D,20131119,000000,6.88177,7.00868,6.86372,6.88177,507113.70067965,0
+SB.US,D,20131120,000000,6.86363,7.02787,6.83617,6.83617,345816.87050864,0
+SB.US,D,20131121,000000,6.85451,7.04621,6.85451,6.90011,235315.47396802,0
+SB.US,D,20131122,000000,6.90923,7.01867,6.88177,6.90923,198140.00413636,0
+SB.US,D,20131125,000000,6.86363,6.98219,6.82715,6.96375,327612.47377086,0
+SB.US,D,20131126,000000,6.94571,6.94571,6.79979,6.83617,191975.3428927,0
+SB.US,D,20131127,000000,6.83617,7.10074,6.83617,6.97307,249585.44598169,0
+SB.US,D,20131129,000000,7.04621,7.15565,6.99121,7.10987,176465.77187938,0
+SB.US,D,20131202,000000,7.14653,7.20125,7.00042,7.07339,365395.24294436,0
+SB.US,D,20131203,000000,7.04621,7.05523,6.78136,6.85451,311756.0233736,0
+SB.US,D,20131204,000000,6.83617,7.08259,6.76321,7.01867,241848.88987209,0
+SB.US,D,20131205,000000,7.02787,7.40199,7.02787,7.23783,382253.78933966,0
+SB.US,D,20131206,000000,7.24695,7.27431,6.93668,7.037,241499.92712849,0
+SB.US,D,20131209,000000,7.09172,7.33815,7.09172,7.21037,346750.21563779,0
+SB.US,D,20131210,000000,7.15565,7.2194,7.08259,7.10987,334953.19154445,0
+SB.US,D,20131211,000000,7.16487,7.25578,7.14653,7.21037,256705.32763096,0
+SB.US,D,20131212,000000,7.23783,7.3656,7.21037,7.28323,187351.32612004,0
+SB.US,D,20131213,000000,7.44768,8.53381,7.39306,8.15049,3636088.6620108,0
+SB.US,D,20131216,000000,8.31474,8.44261,8.14127,8.2966,591285.59779568,0
+SB.US,D,20131217,000000,8.24178,8.6252,8.23267,8.53381,581117.76095901,0
+SB.US,D,20131218,000000,8.48821,8.49714,8.13245,8.47918,533200.48870347,0
+SB.US,D,20131219,000000,8.39701,8.94412,8.31474,8.66168,950735.97394086,0
+SB.US,D,20131220,000000,8.7623,9.10903,8.67061,9.10903,867251.5855137,0
+SB.US,D,20131223,000000,9.10903,9.64596,9.03589,9.4098,887021.62703845,0
+SB.US,D,20131224,000000,9.4098,9.44629,9.14485,9.18229,322901.99757217,0
+SB.US,D,20131226,000000,9.5106,9.99348,9.4098,9.62771,1076154.2256706,0
+SB.US,D,20131227,000000,9.67476,9.79381,9.37333,9.45588,467153.82065801,0
+SB.US,D,20131230,000000,9.4194,9.4194,8.89928,9.03589,681330.48580251,0
+SB.US,D,20131231,000000,9.03589,9.5298,9.03589,9.49237,610094.16883581,0
+SB.US,D,20140102,000000,9.32724,9.5298,9.00017,9.30804,721550.78578205,0
+SB.US,D,20140103,000000,9.30804,9.36564,9.11758,9.29173,311742.48153579,0
+SB.US,D,20140106,000000,9.29173,9.42805,9.12564,9.381,652607.2061248,0
+SB.US,D,20140107,000000,9.381,9.70354,9.31764,9.5106,491263.50036138,0
+SB.US,D,20140108,000000,9.46452,10.2671,9.27252,9.71217,2817696.0273205,0
+SB.US,D,20140109,000000,9.90129,9.90129,9.13524,9.31764,851633.6797979,0
+SB.US,D,20140110,000000,9.17365,9.29173,8.48821,8.67982,1375274.6726864,0
+SB.US,D,20140113,000000,8.70718,8.77064,8.21442,8.31474,1172953.3657057,0
+SB.US,D,20140114,000000,8.35123,8.51567,8.19609,8.23267,929106.53391664,0
+SB.US,D,20140115,000000,8.31474,9.07198,8.26924,9.06248,1225326.9442812,0
+SB.US,D,20140116,000000,9.12564,9.5298,9.06248,9.43765,1229580.1230337,0
+SB.US,D,20140117,000000,9.57397,9.57397,9.09099,9.11758,549380.90152837,0
+SB.US,D,20140121,000000,9.12564,9.19188,8.97244,9.06248,323572.83938375,0
+SB.US,D,20140122,000000,9.04347,9.12564,8.86299,8.9347,367278.60007997,0
+SB.US,D,20140123,000000,8.9347,8.97244,8.6252,8.65236,417885.48966083,0
+SB.US,D,20140124,000000,8.67061,8.67061,8.07743,8.12313,1126422.5693062,0
+SB.US,D,20140127,000000,8.09577,8.40595,7.89494,8.19609,605033.6882137,0
+SB.US,D,20140128,000000,8.25091,8.7623,8.16853,8.67061,632711.12134043,0
+SB.US,D,20140129,000000,8.54303,8.65236,8.27837,8.54303,379593.33904965,0
+SB.US,D,20140130,000000,8.57932,8.80712,8.43321,8.57039,296544.37279212,0
+SB.US,D,20140131,000000,8.46066,9.09953,8.25091,8.9347,682481.54201648,0
+SB.US,D,20140203,000000,8.94412,9.4194,8.21442,8.42437,1055618.5494696,0
+SB.US,D,20140204,000000,8.36956,8.75326,7.94054,8.6158,975863.37483974,0
+SB.US,D,20140205,000000,8.47918,9.01726,8.33308,8.90849,663988.59996534,0
+SB.US,D,20140206,000000,8.97244,9.28212,8.88066,9.15445,644444.60296405,0
+SB.US,D,20140207,000000,9.27252,9.4002,9.03589,9.26388,489272.8502031,0
+SB.US,D,20140210,000000,9.25524,9.47412,9.13524,9.33684,641084.14382718,0
+SB.US,D,20140211,000000,9.37333,9.91957,9.25524,9.91957,915887.6168531,0
+SB.US,D,20140212,000000,9.9292,10.1317,9.381,9.50101,594751.26659555,0
+SB.US,D,20140213,000000,9.37333,9.63636,9.32724,9.48372,418918.83605382,0
+SB.US,D,20140214,000000,9.49237,9.76501,9.4098,9.54804,442524.34271866,0
+SB.US,D,20140218,000000,9.54804,9.58356,9.12564,9.20916,456502.64437947,0
+SB.US,D,20140219,000000,9.23796,9.23796,8.85368,8.88997,468898.63437601,0
+SB.US,D,20140220,000000,8.88997,9.29173,8.7623,9.28212,444224.3642039,0
+SB.US,D,20140221,000000,9.25524,9.30804,9.10903,9.21877,320237.38056283,0
+SB.US,D,20140224,000000,9.25524,9.5298,9.23796,9.31764,389099.70919321,0
+SB.US,D,20140225,000000,9.31764,9.48372,9.15445,9.44629,346896.05081422,0
+SB.US,D,20140226,000000,9.44629,9.5394,9.24565,9.37333,481439.41786915,0
+SB.US,D,20140227,000000,9.94837,10.1317,9.30804,9.50101,1494084.5075641,0
+SB.US,D,20140228,000000,9.47412,9.47412,9.02638,9.34644,1166306.4067001,0
+SB.US,D,20140303,000000,9.20148,9.34644,9.09953,9.25524,376647.46848575,0
+SB.US,D,20140304,000000,9.34644,9.5394,9.21877,9.4002,714578.82266887,0
+SB.US,D,20140305,000000,9.44629,9.83987,9.4098,9.83122,1304635.2382632,0
+SB.US,D,20140306,000000,10.1596,10.2411,9.95888,10.1336,1454332.9635088,0
+SB.US,D,20140307,000000,10.1969,10.5359,10.0876,10.4898,1546932.0504629,0
+SB.US,D,20140310,000000,10.4638,10.4898,10.0318,10.078,1124973.5926604,0
+SB.US,D,20140311,000000,10.1048,10.1787,9.43572,9.50868,877126.71031768,0
+SB.US,D,20140312,000000,9.40692,9.50868,9.03973,9.31476,954553.73052382,0
+SB.US,D,20140313,000000,9.33396,9.45396,8.81096,9.02168,913104.24834295,0
+SB.US,D,20140314,000000,8.9395,9.12276,8.83861,8.89372,403589.47565137,0
+SB.US,D,20140317,000000,8.96763,9.0957,8.75586,8.82008,436772.18668833,0
+SB.US,D,20140318,000000,8.90293,9.141,8.87585,9.0957,365655.66290228,0
+SB.US,D,20140319,000000,9.06728,9.1602,8.48985,8.60917,1502703.3664912,0
+SB.US,D,20140320,000000,8.53563,8.70104,8.49897,8.6182,420183.43536942,0
+SB.US,D,20140321,000000,8.6826,8.98568,8.65497,8.86673,717196.56408579,0
+SB.US,D,20140324,000000,8.86673,8.89372,8.48073,8.62751,611422.31062116,0
+SB.US,D,20140325,000000,8.6734,8.77438,8.51729,8.59075,181592.92001072,0
+SB.US,D,20140326,000000,8.60917,8.73762,8.15961,8.19609,828811.51636644,0
+SB.US,D,20140327,000000,8.15961,8.43464,8.07676,8.31532,314549.80868206,0
+SB.US,D,20140328,000000,8.33385,8.6182,8.33385,8.49897,345229.36308359,0
+SB.US,D,20140331,000000,8.56329,8.79234,8.55398,8.73762,465464.2159711,0
+SB.US,D,20140401,000000,8.78312,9.07669,8.76518,9.01256,469125.72057931,0
+SB.US,D,20140402,000000,9.03973,9.08619,8.74683,8.78312,281810.85325337,0
+SB.US,D,20140403,000000,8.78312,8.78312,8.29699,8.34286,703175.55355189,0
+SB.US,D,20140404,000000,8.39808,8.66428,8.21452,8.42571,658246.86073331,0
+SB.US,D,20140407,000000,8.32454,8.4164,8.12275,8.18688,423297.0163862,0
+SB.US,D,20140408,000000,8.16844,8.33385,8.07676,8.21452,285843.19588167,0
+SB.US,D,20140409,000000,8.26973,8.39808,8.04018,8.18688,734799.91156071,0
+SB.US,D,20140410,000000,8.15029,8.27874,7.71897,7.83811,1335054.3727068,0
+SB.US,D,20140411,000000,7.80154,7.97596,7.55356,7.60867,616525.50011638,0
+SB.US,D,20140414,000000,7.71897,7.71897,7.41591,7.53533,697098.39341408,0
+SB.US,D,20140415,000000,7.47111,7.63622,7.24167,7.41591,1131801.8039569,0
+SB.US,D,20140416,000000,7.49857,7.79232,7.40679,7.77389,990896.89817,0
+SB.US,D,20140417,000000,7.80154,8.08588,7.65465,8.04018,700640.10484166,0
+SB.US,D,20140421,000000,8.3063,8.33385,8.05843,8.07676,588574.10519392,0
+SB.US,D,20140422,000000,8.14099,8.27874,7.96656,7.96656,469930.93908917,0
+SB.US,D,20140423,000000,8.02166,8.04018,7.79232,7.81065,384354.85756008,0
+SB.US,D,20140424,000000,7.88409,7.9392,7.63622,7.728,302034.02550488,0
+SB.US,D,20140425,000000,7.69133,7.76477,7.48925,7.55356,250215.66227983,0
+SB.US,D,20140428,000000,7.55356,7.64544,7.14058,7.31501,611832.73247483,0
+SB.US,D,20140429,000000,7.3609,7.42521,7.16813,7.32414,523344.11413646,0
+SB.US,D,20140430,000000,7.27834,7.48925,7.21421,7.45267,365212.94897382,0
+SB.US,D,20140501,000000,7.38845,7.78309,7.38845,7.66378,426974.14619191,0
+SB.US,D,20140502,000000,7.64544,7.86576,7.58122,7.63622,243358.28394813,0
+SB.US,D,20140505,000000,7.53533,7.65465,7.43434,7.65465,272323.23334677,0
+SB.US,D,20140506,000000,7.59955,7.60867,7.39757,7.52611,278056.63914013,0
+SB.US,D,20140507,000000,7.51689,7.63622,7.41591,7.48925,490937.45457406,0
+SB.US,D,20140508,000000,7.48925,7.60867,7.3609,7.38845,333266.71189702,0
+SB.US,D,20140509,000000,7.37913,7.48023,7.27834,7.44355,216472.52749343,0
+SB.US,D,20140512,000000,7.44355,7.63622,7.39757,7.59955,435237.79229633,0
+SB.US,D,20140513,000000,7.62711,7.69133,7.52611,7.59042,214844.38191658,0
+SB.US,D,20140514,000000,8.02166,8.03088,7.46189,7.55356,594137.71717471,0
+SB.US,D,20140515,000000,7.55356,7.5721,7.22324,7.22324,531431.71634934,0
+SB.US,D,20140516,000000,7.22324,7.51689,7.12224,7.42521,314276.88856617,0
+SB.US,D,20140519,000000,7.45267,7.59955,7.42521,7.49857,194087.86959128,0
+SB.US,D,20140520,000000,7.51689,7.5721,7.38845,7.38845,186571.10792614,0
+SB.US,D,20140521,000000,7.48023,7.6822,7.48023,7.55356,248587.51670298,0
+SB.US,D,20140522,000000,7.56289,7.6822,7.53533,7.63622,287143.21231155,0
+SB.US,D,20140523,000000,7.70054,7.95744,7.6729,7.91164,516142.98146032,0
+SB.US,D,20140527,000000,7.98508,8.0953,7.83811,7.87487,308828.90304668,0
+SB.US,D,20140528,000000,7.9392,7.98508,7.77389,7.77389,404585.32157041,0
+SB.US,D,20140529,000000,7.58122,7.69133,7.27834,7.38845,948473.44534653,0
+SB.US,D,20140530,000000,7.34246,7.5721,7.33334,7.43434,512101.26371355,0
+SB.US,D,20140602,000000,7.43434,7.48023,7.34246,7.40679,315820.65807667,0
+SB.US,D,20140603,000000,7.37913,7.56289,7.34246,7.51689,300101.70941718,0
+SB.US,D,20140604,000000,7.5721,7.75555,7.49857,7.66378,381753.78302047,0
+SB.US,D,20140605,000000,7.74643,7.95744,7.6729,7.92086,406655.13939588,0
+SB.US,D,20140606,000000,7.89303,8.004,7.72665,7.94851,360492.05597682,0
+SB.US,D,20140609,000000,7.87458,8.06869,7.7543,8.04096,470364.27789913,0
+SB.US,D,20140610,000000,8.05007,8.20732,8.03164,8.15174,274384.7177336,0
+SB.US,D,20140611,000000,8.04096,8.27203,8.04096,8.26271,313692.50618063,0
+SB.US,D,20140612,000000,8.23516,8.32751,8.16114,8.3182,472872.64293373,0
+SB.US,D,20140613,000000,8.3182,8.54015,8.3182,8.48457,471336.16518206,0
+SB.US,D,20140616,000000,8.42918,9.22453,8.36447,9.18805,1510929.5121217,0
+SB.US,D,20140617,000000,9.01976,9.31573,8.87307,9.28885,685430.53761986,0
+SB.US,D,20140618,000000,9.29749,9.40788,9.17844,9.20724,474412.2457249,0
+SB.US,D,20140619,000000,9.27924,9.38004,9.11278,9.15925,422320.96238396,0
+SB.US,D,20140620,000000,9.15925,9.22453,9.06631,9.22453,365560.87003759,0
+SB.US,D,20140623,000000,9.24277,9.28885,9.01064,9.15925,551896.55832179,0
+SB.US,D,20140624,000000,9.11278,9.22453,8.58622,8.60475,648118.60773026,0
+SB.US,D,20140625,000000,8.57702,8.85465,8.54916,8.7619,349762.75371091,0
+SB.US,D,20140626,000000,8.73416,8.77103,8.41986,8.6325,412282.29384641,0
+SB.US,D,20140627,000000,8.61397,8.83583,8.5123,8.61397,3688052.8604123,0
+SB.US,D,20140630,000000,8.60475,9.02926,8.5123,9.01976,701415.11463641,0
+SB.US,D,20140701,000000,9.0378,9.16884,8.8173,8.82652,425038.70506471,0
+SB.US,D,20140702,000000,8.79886,8.90936,8.58622,8.61397,314094.59459563,0
+SB.US,D,20140703,000000,8.6325,8.64161,8.50309,8.5677,197995.21063977,0
+SB.US,D,20140707,000000,8.52153,8.54015,8.23516,8.29036,645350.86441757,0
+SB.US,D,20140708,000000,8.30908,8.3182,7.93929,8.05939,607476.4274189,0
+SB.US,D,20140709,000000,8.08713,8.1981,8.02244,8.04096,323381.17029472,0
+SB.US,D,20140710,000000,7.89303,8.10566,7.85605,8.05939,297232.92316085,0
+SB.US,D,20140711,000000,8.06869,8.14262,7.93929,8.08713,259433.48711003,0
+SB.US,D,20140714,000000,8.15174,8.27203,8.09645,8.23516,254175.0873199,0
+SB.US,D,20140715,000000,8.25349,8.29977,7.90223,7.92999,321816.56718761,0
+SB.US,D,20140716,000000,7.93929,7.97634,7.72665,7.87458,500586.53485458,0
+SB.US,D,20140717,000000,7.79136,7.92086,7.76361,7.79136,306501.7903028,0
+SB.US,D,20140718,000000,7.78223,7.91154,7.76361,7.90223,365692.12169637,0
+SB.US,D,20140721,000000,7.86537,7.92999,7.73587,7.87458,261397.05359269,0
+SB.US,D,20140722,000000,7.94851,7.94851,7.78223,7.84675,269717.99208783,0
+SB.US,D,20140723,000000,7.83763,7.83763,7.33853,7.52332,1035990.176402,0
+SB.US,D,20140724,000000,7.5049,7.56038,7.37549,7.52332,396036.25519213,0
+SB.US,D,20140725,000000,7.41245,7.48647,7.30167,7.41245,562331.06519534,0
+SB.US,D,20140728,000000,7.46784,7.46784,7.1907,7.23688,524918.09236207,0
+SB.US,D,20140729,000000,7.22755,7.46784,7.08894,7.41245,988541.66007066,0
+SB.US,D,20140730,000000,7.3199,7.48647,6.66385,6.83011,1737527.1675787,0
+SB.US,D,20140731,000000,6.79316,6.82091,6.70071,6.73786,504159.49667711,0
+SB.US,D,20140801,000000,6.73786,6.73786,6.45122,6.59906,661573.98611558,0
+SB.US,D,20140804,000000,6.58072,6.62689,6.44199,6.54376,620099.50361874,0
+SB.US,D,20140805,000000,6.48817,6.71003,6.45122,6.46975,691337.9039451,0
+SB.US,D,20140806,000000,6.46975,6.5713,6.40494,6.46975,449716.10027632,0
+SB.US,D,20140807,000000,6.46975,6.61768,6.28485,6.35896,381156.90047694,0
+SB.US,D,20140808,000000,6.34034,6.48817,6.23877,6.45122,464061.07323786,0
+SB.US,D,20140811,000000,6.51592,6.79316,6.51592,6.58984,638810.1567547,0
+SB.US,D,20140812,000000,6.58984,6.70071,6.53434,6.67307,830146.94991061,0
+SB.US,D,20140813,000000,6.69151,7.0058,6.64533,6.9411,782170.30190466,0
+SB.US,D,20140814,000000,6.96884,7.52332,6.89483,7.34765,1422376.3096338,0
+SB.US,D,20140815,000000,7.45959,7.7762,7.45959,7.76688,993674.01660115,0
+SB.US,D,20140818,000000,7.81325,8.08329,7.7762,8.0276,1157776.0905587,0
+SB.US,D,20140819,000000,7.99027,8.26041,7.97174,8.23247,651041.56133784,0
+SB.US,D,20140820,000000,8.20444,8.23247,7.83206,7.86931,588780.35780059,0
+SB.US,D,20140821,000000,7.86931,8.06486,7.75747,8.06486,372696.37688434,0
+SB.US,D,20140822,000000,8.03692,8.15807,7.99958,8.03692,328840.61429237,0
+SB.US,D,20140825,000000,8.06486,8.14867,7.79472,7.91577,379280.83510016,0
+SB.US,D,20140826,000000,7.92527,7.99027,7.80413,7.96233,278221.22455354,0
+SB.US,D,20140827,000000,7.95321,8.0182,7.86931,7.87852,176367.8539752,0
+SB.US,D,20140828,000000,7.84128,8.09279,7.72022,7.99027,365851.49871062,0
+SB.US,D,20140829,000000,8.00898,8.19522,7.87852,8.16729,335664.65886946,0
+SB.US,D,20140902,000000,8.1765,8.19522,7.9344,7.94381,251959.43431799,0
+SB.US,D,20140903,000000,8.00898,8.19522,7.51527,7.65514,1032133.8776653,0
+SB.US,D,20140904,000000,7.72022,7.85059,7.66445,7.71091,368707.78480899,0
+SB.US,D,20140905,000000,7.64573,7.83206,7.60839,7.70159,575602.06625047,0
+SB.US,D,20140908,000000,7.69239,8.00898,7.65514,7.99958,290834.92563489,0
+SB.US,D,20140909,000000,7.96233,7.99027,7.80413,7.87852,258147.01251796,0
+SB.US,D,20140910,000000,7.85059,8.03692,7.74826,7.99958,207909.91927734,0
+SB.US,D,20140911,000000,7.92527,8.00898,7.75747,7.94381,274409.71804956,0
+SB.US,D,20140912,000000,7.94381,7.96233,7.37568,7.40361,984780.15419859,0
+SB.US,D,20140915,000000,7.42233,7.42233,7.1521,7.29187,323279.08567122,0
+SB.US,D,20140916,000000,7.29187,7.37568,7.19876,7.236,382182.95511112,0
+SB.US,D,20140917,000000,7.236,7.41284,7.19876,7.26394,438661.79390292,0
+SB.US,D,20140918,000000,7.27325,7.33844,7.05908,7.12426,395294.57915199,0
+SB.US,D,20140919,000000,7.14279,7.20806,6.81688,6.88205,487998.87576901,0
+SB.US,D,20140922,000000,6.79834,6.82628,6.5188,6.5283,534934.88562315,0
+SB.US,D,20140923,000000,6.48156,6.69582,6.4445,6.55614,509438.73006387,0
+SB.US,D,20140924,000000,6.5283,6.70514,6.35127,6.63995,702065.12285136,0
+SB.US,D,20140925,000000,6.59348,6.62142,6.23963,6.34197,678179.40431179,0
+SB.US,D,20140926,000000,6.3699,6.64926,6.30472,6.63995,420294.89511141,0
+SB.US,D,20140929,000000,6.53762,6.77962,6.35127,6.50959,446463.97584193,0
+SB.US,D,20140930,000000,6.5188,6.56555,6.19298,6.20229,467498.61668228,0
+SB.US,D,20141001,000000,6.20229,6.30472,5.88569,5.90422,768437.83668411,0
+SB.US,D,20141002,000000,5.88569,5.96018,5.64347,5.86706,580772.96493474,0
+SB.US,D,20141003,000000,5.96018,6.04399,5.7459,5.92293,366035.87604083,0
+SB.US,D,20141006,000000,5.91352,6.15572,5.86706,6.09055,504952.21502899,0
+SB.US,D,20141007,000000,6.04399,6.09986,5.70867,5.70867,433580.47968418,0
+SB.US,D,20141008,000000,5.70867,5.71797,5.4293,5.58771,836688.69925332,0
+SB.US,D,20141009,000000,5.54105,5.59692,5.20592,5.21504,697674.44236098,0
+SB.US,D,20141010,000000,5.21504,5.24298,4.99165,5.10349,724679.9919963,0
+SB.US,D,20141013,000000,5.14055,5.19651,4.74945,4.76807,640604.97110462,0
+SB.US,D,20141014,000000,4.8705,4.8705,4.61927,4.73092,1048479.9175834,0
+SB.US,D,20141015,000000,4.63781,4.90784,4.5632,4.89853,1260280.5110318,0
+SB.US,D,20141016,000000,4.92646,5.09408,4.75885,5.06615,712070.45763427,0
+SB.US,D,20141017,000000,5.17789,5.28032,4.9544,5.12191,726356.05484541,0
+SB.US,D,20141020,000000,5.12191,5.28973,5.04743,5.24298,576244.78270659,0
+SB.US,D,20141021,000000,5.40137,5.7367,5.33618,5.72728,963797.59734982,0
+SB.US,D,20141022,000000,5.75532,5.80178,5.4293,5.44783,526611.86376833,0
+SB.US,D,20141023,000000,5.55977,5.70867,5.49458,5.55977,477531.03514084,0
+SB.US,D,20141024,000000,5.30825,5.41069,4.74945,5.09408,1339328.385056,0
+SB.US,D,20141027,000000,4.99165,4.99165,4.66564,4.73092,799999.69390305,0
+SB.US,D,20141028,000000,4.74013,5.27101,4.61927,5.27101,977480.06193844,0
+SB.US,D,20141029,000000,5.24298,5.37344,5.02889,5.15927,781276.5406091,0
+SB.US,D,20141030,000000,5.12191,5.17789,4.99165,5.13133,546792.32714673,0
+SB.US,D,20141031,000000,5.22434,5.22434,4.91706,4.97302,503071.98293287,0
+SB.US,D,20141103,000000,4.98234,5.10349,4.89853,4.9544,458094.33116221,0
+SB.US,D,20141104,000000,4.91706,4.96372,4.67494,4.72169,573094.74289571,0
+SB.US,D,20141105,000000,4.76807,4.76807,4.57252,4.58183,879051.73464655,0
+SB.US,D,20141106,000000,4.50733,4.76807,4.2466,4.47009,1279873.4669852,0
+SB.US,D,20141107,000000,4.47009,4.945,4.47009,4.74945,960014.21620129,0
+SB.US,D,20141110,000000,4.84256,5.07546,4.83326,4.9544,784033.86712345,0
+SB.US,D,20141111,000000,4.97302,4.99165,4.7961,4.8705,513705.45065428,0
+SB.US,D,20141112,000000,4.7961,5.15927,4.7961,5.15927,630780.8886124,0
+SB.US,D,20141113,000000,5.10349,5.15927,4.82413,4.83326,545632.93749412,0
+SB.US,D,20141114,000000,4.84256,5.33618,4.84256,5.27101,576836.45685097,0
+SB.US,D,20141117,000000,5.27101,5.33618,5.07546,5.12191,507052.24156958,0
+SB.US,D,20141118,000000,5.12191,5.24298,5.10349,5.16857,418701.12496899,0
+SB.US,D,20141119,000000,5.16857,5.17799,4.81204,4.81204,392395.58418053,0
+SB.US,D,20141120,000000,4.81204,4.98099,4.79342,4.94346,262114.77099668,0
+SB.US,D,20141121,000000,5.06537,5.27177,4.87779,4.93405,595009.6031938,0
+SB.US,D,20141124,000000,4.93405,5.02794,4.93405,4.9903,399602.96693567,0
+SB.US,D,20141125,000000,5.02794,5.12164,4.83085,4.86839,312277.90496925,0
+SB.US,D,20141126,000000,4.87779,4.92474,4.66209,4.71834,474074.74145944,0
+SB.US,D,20141128,000000,4.64327,4.66209,4.42756,4.4651,347710.64444257,0
+SB.US,D,20141201,000000,4.50244,4.53076,4.10855,4.11806,762083.58971109,0
+SB.US,D,20141202,000000,4.07102,4.38072,4.07102,4.23988,606098.28500163,0
+SB.US,D,20141203,000000,4.2587,4.61514,4.23988,4.3712,421424.07604891,0
+SB.US,D,20141204,000000,4.32436,4.34308,4.17422,4.2587,687601.398389,0
+SB.US,D,20141205,000000,4.27742,4.40874,4.23988,4.268,439107.63287087,0
+SB.US,D,20141208,000000,4.11806,4.17422,3.7521,3.77092,849349.2759271,0
+SB.US,D,20141209,000000,3.7428,3.93979,3.72398,3.86472,572803.07254285,0
+SB.US,D,20141210,000000,3.83659,3.97722,3.76152,3.79896,878914.23290877,0
+SB.US,D,20141211,000000,3.89284,4.1648,3.846,3.98664,1076105.2667186,0
+SB.US,D,20141212,000000,3.9492,3.99604,3.77092,3.78965,642086.23982521,0
+SB.US,D,20141215,000000,3.846,3.87402,3.76152,3.82718,648775.90770402,0
+SB.US,D,20141216,000000,3.78965,3.93979,3.76152,3.76152,894680.05716068,0
+SB.US,D,20141217,000000,3.78965,3.87402,3.77092,3.80846,601155.5142005,0
+SB.US,D,20141218,000000,3.89284,3.93979,3.71457,3.79896,650650.93140097,0
+SB.US,D,20141219,000000,3.82718,3.82718,3.72398,3.72398,1133415.366016,0
+SB.US,D,20141222,000000,3.7521,3.78033,3.64891,3.7521,584150.09094893,0
+SB.US,D,20141223,000000,3.80846,3.90215,3.76152,3.78033,818623.88761298,0
+SB.US,D,20141224,000000,3.78033,3.78033,3.5364,3.62079,590852.25898571,0
+SB.US,D,20141226,000000,3.62079,3.82718,3.62079,3.81777,539440.15089501,0
+SB.US,D,20141229,000000,3.81777,3.87402,3.65832,3.69576,616983.8392423,0
+SB.US,D,20141230,000000,3.7428,3.7428,3.62079,3.66772,572453.06811942,0
+SB.US,D,20141231,000000,3.61138,3.76152,3.61138,3.66772,756849.14855709,0
+SB.US,D,20150102,000000,3.70518,3.72398,3.59266,3.60216,511983.55389257,0
+SB.US,D,20150105,000000,3.59266,3.72398,3.48014,3.48946,563557.12235719,0
+SB.US,D,20150106,000000,3.48014,3.5458,3.38626,3.44252,451036.95030284,0
+SB.US,D,20150107,000000,3.48946,3.55513,3.39577,3.46133,426133.51056777,0
+SB.US,D,20150108,000000,3.51759,3.76152,3.49888,3.68654,760829.4071938,0
+SB.US,D,20150109,000000,3.63019,3.7521,3.48014,3.5364,697032.76758469,0
+SB.US,D,20150112,000000,3.5364,3.55513,3.37696,3.44252,355329.4907312,0
+SB.US,D,20150113,000000,3.61138,3.71457,3.35814,3.39577,872598.52808953,0
+SB.US,D,20150114,000000,3.34873,3.37696,3.24563,3.34873,537214.08109479,0
+SB.US,D,20150115,000000,3.36755,3.42389,3.24563,3.3207,413456.26701668,0
+SB.US,D,20150116,000000,3.30188,3.527,3.30188,3.51759,618848.44614094,0
+SB.US,D,20150120,000000,3.5364,3.5364,3.34873,3.40508,388899.70666554,0
+SB.US,D,20150121,000000,3.45193,3.48946,3.35814,3.39577,361791.03072688,0
+SB.US,D,20150122,000000,3.47065,3.47065,3.33941,3.43321,386420.50866623,0
+SB.US,D,20150123,000000,3.41449,3.45193,3.34873,3.39577,349014.82759179,0
+SB.US,D,20150126,000000,3.43321,3.44252,3.34873,3.43321,392982.04992575,0
+SB.US,D,20150127,000000,3.47065,3.50827,3.37696,3.48946,312759.16105147,0
+SB.US,D,20150128,000000,3.56452,3.70518,3.3207,3.3207,579763.57717788,0
+SB.US,D,20150129,000000,3.3207,3.33941,3.2175,3.31129,411523.95092898,0
+SB.US,D,20150130,000000,3.31129,3.44252,3.31129,3.36755,269864.8689441,0
+SB.US,D,20150202,000000,3.42389,3.42389,3.34873,3.38626,369171.33233406,0
+SB.US,D,20150203,000000,3.45193,3.60216,3.41449,3.60216,550066.32685759,0
+SB.US,D,20150204,000000,3.56452,3.69576,3.48014,3.60216,648814.4498578,0
+SB.US,D,20150205,000000,3.61138,3.81777,3.61138,3.7521,788636.00861965,0
+SB.US,D,20150206,000000,3.66772,3.71457,3.56452,3.65832,562893.57230444,0
+SB.US,D,20150209,000000,3.67705,3.69576,3.58334,3.61138,315096.69059368,0
+SB.US,D,20150210,000000,3.61138,3.61138,3.45193,3.527,306289.28761714,0
+SB.US,D,20150211,000000,3.46133,3.51759,3.38626,3.40508,249676.07212704,0
+SB.US,D,20150212,000000,3.47065,3.48014,3.33941,3.38626,352000.28198928,0
+SB.US,D,20150213,000000,3.39577,3.42389,3.35814,3.37696,321880.10965734,0
+SB.US,D,20150217,000000,3.38626,3.42389,3.3207,3.34873,195717.05684796,0
+SB.US,D,20150218,000000,3.33941,3.34873,3.26425,3.27376,549002.77174949,0
+SB.US,D,20150219,000000,3.29248,3.3207,3.25494,3.28306,356829.50968877,0
+SB.US,D,20150220,000000,3.28306,3.34873,3.26425,3.29248,361770.19713025,0
+SB.US,D,20150223,000000,3.30188,3.3301,3.22691,3.22691,397276.89587161,0
+SB.US,D,20150224,000000,3.23621,3.31129,3.22691,3.27376,337956.35449907,0
+SB.US,D,20150225,000000,3.29248,3.46133,3.28306,3.43321,627744.39190316,0
+SB.US,D,20150226,000000,3.47065,3.49888,3.3301,3.49888,458142.24843447,0
+SB.US,D,20150227,000000,3.22691,3.56452,3.22691,3.55513,864297.38151117,0
+SB.US,D,20150302,000000,3.51759,3.62079,3.37696,3.58334,589956.4143305,0
+SB.US,D,20150303,000000,3.5458,3.68654,3.44252,3.51759,723108.09713037,0
+SB.US,D,20150304,000000,3.61138,3.6396,3.39577,3.48946,356171.16803518,0
+SB.US,D,20150305,000000,3.47065,3.58334,3.41449,3.44252,284317.13492831,0
+SB.US,D,20150306,000000,3.44252,3.59352,3.34824,3.34824,360059.75884669,0
+SB.US,D,20150309,000000,3.46142,3.54629,3.20674,3.29161,501709.46571309,0
+SB.US,D,20150310,000000,3.24457,3.2822,3.08425,3.09356,406710.34842697,0
+SB.US,D,20150311,000000,3.09356,3.14079,3.01811,3.06534,323269.71055275,0
+SB.US,D,20150312,000000,2.99929,3.10306,2.96156,3.09356,434065.90248572,0
+SB.US,D,20150313,000000,3.07484,3.13138,2.98989,3.10306,207384.91264219,0
+SB.US,D,20150316,000000,3.11248,3.14079,2.95215,3.05584,428976.25482831,0
+SB.US,D,20150317,000000,3.02752,3.10306,2.99929,3.04642,218517.34500296,0
+SB.US,D,20150318,000000,3.01811,3.14079,2.97097,3.11248,267712.75841193,0
+SB.US,D,20150319,000000,3.10306,3.32001,3.04642,3.31052,347125.22037719,0
+SB.US,D,20150320,000000,3.34824,3.45202,3.32943,3.45202,579427.11459225,0
+SB.US,D,20150323,000000,3.46142,3.58411,3.4238,3.5652,287964.05601888,0
+SB.US,D,20150324,000000,3.5558,3.59352,3.33893,3.33893,295173.52213368,0
+SB.US,D,20150325,000000,3.34824,3.34824,3.20674,3.27279,367587.97898997,0
+SB.US,D,20150326,000000,3.27279,3.33893,3.24457,3.32001,327829.14317584,0
+SB.US,D,20150327,000000,3.27279,3.37656,3.25397,3.34824,228271.63494645,0
+SB.US,D,20150330,000000,3.39548,3.47083,3.35765,3.43311,329418.74659893,0
+SB.US,D,20150331,000000,3.38598,3.43311,3.32001,3.38598,247876.04937797,0
+SB.US,D,20150401,000000,3.33893,3.40489,3.27279,3.33893,411164.57138706,0
+SB.US,D,20150402,000000,3.34824,3.43311,3.2822,3.34824,189359.68483545,0
+SB.US,D,20150406,000000,3.32943,3.39548,3.32001,3.38598,182892.93644061,0
+SB.US,D,20150407,000000,3.39548,3.43311,3.32943,3.37656,284075.46520737,0
+SB.US,D,20150408,000000,3.30112,3.36716,3.30112,3.34824,297612.09461956,0
+SB.US,D,20150409,000000,3.32943,3.40489,3.24457,3.29161,339141.78614748,0
+SB.US,D,20150410,000000,3.2822,3.32001,3.15971,3.19734,242055.14247874,0
+SB.US,D,20150413,000000,3.20674,3.20674,3.12188,3.15971,192010.76000698,0
+SB.US,D,20150414,000000,3.20674,3.23506,3.18793,3.20674,114295.19448747,0
+SB.US,D,20150415,000000,3.22565,3.34824,3.22565,3.31052,532203.60110458,0
+SB.US,D,20150416,000000,3.30112,3.4238,3.29161,3.34824,239997.82481124,0
+SB.US,D,20150417,000000,3.29161,3.34824,3.26329,3.30112,229225.81367224,0
+SB.US,D,20150420,000000,3.30112,3.43311,3.27279,3.36716,227647.6687273,0
+SB.US,D,20150421,000000,3.32943,3.50866,3.32943,3.48975,346074.16542705,0
+SB.US,D,20150422,000000,3.49915,3.5558,3.4143,3.52747,379577.71385218,0
+SB.US,D,20150423,000000,3.49915,3.5558,3.48975,3.54629,210141.19747672,0
+SB.US,D,20150424,000000,3.5652,3.62174,3.5558,3.59352,259349.11104367,0
+SB.US,D,20150427,000000,3.5558,3.58411,3.46142,3.51797,252762.5694682,0
+SB.US,D,20150428,000000,3.48034,3.58411,3.46142,3.49915,313727.9232949,0
+SB.US,D,20150429,000000,3.50866,3.57471,3.48975,3.54629,413391.68286712,0
+SB.US,D,20150430,000000,3.50866,3.53689,3.32943,3.37656,483048.81320904,0
+SB.US,D,20150501,000000,3.36716,3.4238,3.32943,3.36716,212791.23096841,0
+SB.US,D,20150504,000000,3.34824,3.47083,3.33893,3.34824,217456.91493434,0
+SB.US,D,20150505,000000,3.35765,3.44252,3.34824,3.43311,250112.5359765,0
+SB.US,D,20150506,000000,3.46142,3.46142,3.30112,3.35765,376821.42901764,0
+SB.US,D,20150507,000000,3.22565,3.34824,3.22565,3.30112,397128.97733552,0
+SB.US,D,20150508,000000,3.32001,3.48975,3.2822,3.46142,393564.34895163,0
+SB.US,D,20150511,000000,3.47083,3.48975,3.37656,3.4238,249688.57228502,0
+SB.US,D,20150512,000000,3.4238,3.51797,3.29161,3.50866,271405.5134151,0
+SB.US,D,20150513,000000,3.57471,3.62174,3.50866,3.5652,320725.92840387,0
+SB.US,D,20150514,000000,3.5652,3.65006,3.4238,3.47083,406499.92910097,0
+SB.US,D,20150515,000000,3.48034,3.53689,3.32943,3.49915,203556.7392609,0
+SB.US,D,20150518,000000,3.44252,3.49915,3.25397,3.31052,421375.11709683,0
+SB.US,D,20150519,000000,3.30112,3.31052,3.20674,3.27279,246614.57510184,0
+SB.US,D,20150520,000000,3.26329,3.29161,3.21624,3.24457,118853.58543074,0
+SB.US,D,20150521,000000,3.22565,3.4238,3.20674,3.38598,349246.08051441,0
+SB.US,D,20150522,000000,3.37656,3.4143,3.30112,3.33893,340340.7596337,0
+SB.US,D,20150526,000000,3.30112,3.43311,3.22565,3.22565,298723.56699992,0
+SB.US,D,20150527,000000,3.20674,3.23506,3.15971,3.17843,211519.33989398,0
+SB.US,D,20150528,000000,3.14079,3.16911,3.06534,3.15971,184791.9187737,0
+SB.US,D,20150529,000000,3.11248,3.16911,3.11248,3.14079,198372.29873882,0
+SB.US,D,20150601,000000,3.15971,3.18793,3.09356,3.15971,111646.20267559,0
+SB.US,D,20150602,000000,3.15971,3.30112,3.15971,3.25397,232500.85506292,0
+SB.US,D,20150603,000000,3.2822,3.34824,3.22565,3.32001,157765.53554174,0
+SB.US,D,20150604,000000,3.30112,3.31052,3.17843,3.19734,135818.38316886,0
+SB.US,D,20150605,000000,3.18793,3.27279,3.17843,3.27279,99557.50822939,0
+SB.US,D,20150608,000000,3.23506,3.36716,3.23506,3.31052,138043.41128925,0
+SB.US,D,20150609,000000,3.11248,3.29161,2.97097,3.03702,1080485.5304106,0
+SB.US,D,20150610,000000,2.94265,2.98989,2.8767,2.98989,711650.66066212,0
+SB.US,D,20150611,000000,2.92383,2.93325,2.82007,2.86729,425859.54877205,0
+SB.US,D,20150612,000000,2.8767,2.91443,2.82956,2.8767,306837.21120858,0
+SB.US,D,20150615,000000,2.86729,2.95215,2.82007,2.8767,367800.48167563,0
+SB.US,D,20150616,000000,2.85778,2.95215,2.83897,2.95215,341400.14802249,0
+SB.US,D,20150617,000000,2.98997,3.14137,2.98057,3.04671,308074.72684857,0
+SB.US,D,20150618,000000,3.09404,3.1981,3.06573,3.10355,349714.83643865,0
+SB.US,D,20150619,000000,3.13196,3.1887,3.06573,3.06573,269183.61033421,0
+SB.US,D,20150622,000000,3.06573,3.24553,3.05621,3.16969,316107.12003037,0
+SB.US,D,20150623,000000,3.16969,3.38741,3.13196,3.38741,426171.0110417,0
+SB.US,D,20150624,000000,3.3495,3.42524,3.33999,3.3495,407104.10340332,0
+SB.US,D,20150625,000000,3.3685,3.3685,3.15087,3.16969,296872.50193909,0
+SB.US,D,20150626,000000,3.1887,3.1981,3.08463,3.1981,554852.84568399,0
+SB.US,D,20150629,000000,3.16037,3.16969,3.00889,3.02781,347707.51940307,0
+SB.US,D,20150630,000000,3.02781,3.05621,2.96156,3.04671,360110.80115844,0
+SB.US,D,20150701,000000,3.07513,3.44415,2.88591,2.96156,769077.42810074,0
+SB.US,D,20150702,000000,2.98997,3.17919,2.94265,3.16969,299725.66299796,0
+SB.US,D,20150706,000000,3.16037,3.31167,3.09404,3.17919,513211.69441408,0
+SB.US,D,20150707,000000,3.16037,3.20761,3.0183,3.10355,495985.43503822,0
+SB.US,D,20150708,000000,3.0373,3.12245,3.02781,3.10355,367259.849843,0
+SB.US,D,20150709,000000,3.16037,3.1887,3.00889,3.00889,263687.70754246,0
+SB.US,D,20150710,000000,3.02781,3.29275,3.02781,3.26435,339146.99454663,0
+SB.US,D,20150713,000000,3.27384,3.52929,3.27384,3.46305,459312.05488541,0
+SB.US,D,20150714,000000,3.44415,3.49148,3.37791,3.45365,306848.66968674,0
+SB.US,D,20150715,000000,3.44415,3.50089,3.33068,3.33999,164517.70421044,0
+SB.US,D,20150716,000000,3.3495,3.5198,3.3495,3.5198,331537.52337649,0
+SB.US,D,20150717,000000,3.53881,3.74693,3.53881,3.68069,639507.04056207,0
+SB.US,D,20150720,000000,3.72802,3.8415,3.65237,3.74693,511732.50905315,0
+SB.US,D,20150721,000000,3.76583,3.90783,3.69959,3.73752,296767.2922761,0
+SB.US,D,20150722,000000,3.69959,3.75634,3.60495,3.64287,190446.15689985,0
+SB.US,D,20150723,000000,3.66188,3.66188,3.41573,3.43465,245191.64045181,0
+SB.US,D,20150724,000000,3.40633,3.42524,3.28325,3.33999,172479.26316368,0
+SB.US,D,20150727,000000,3.29275,3.42524,3.23603,3.33999,186959.65450334,0
+SB.US,D,20150728,000000,3.28325,3.5198,3.15087,3.48207,315473.77869273,0
+SB.US,D,20150729,000000,3.50089,3.66188,3.39692,3.48207,252167.77028432,0
+SB.US,D,20150730,000000,3.45365,3.49148,3.32117,3.41573,153879.02808988,0
+SB.US,D,20150731,000000,3.42524,3.5198,3.24553,3.25484,274678.47144613,0
+SB.US,D,20150803,000000,3.31167,3.44415,3.27384,3.37791,265342.93679493,0
+SB.US,D,20150804,000000,3.41573,3.5198,3.33999,3.35899,181146.03936295,0
+SB.US,D,20150805,000000,3.39692,3.55771,3.30227,3.33068,226909.11772667,0
+SB.US,D,20150806,000000,3.35899,3.42524,3.26435,3.33068,114278.52761016,0
+SB.US,D,20150807,000000,3.28325,3.45365,3.28325,3.3495,124920.32877022,0
+SB.US,D,20150810,000000,3.33999,3.45365,3.26435,3.31167,234306.08621115,0
+SB.US,D,20150811,000000,3.31167,3.33999,3.13196,3.1887,329923.96131728,0
+SB.US,D,20150812,000000,3.16037,3.16037,2.95215,3.02781,456670.35483236,0
+SB.US,D,20150813,000000,3.02781,3.0373,2.93315,2.94265,342528.28728015,0
+SB.US,D,20150814,000000,2.94265,3.0661,2.90473,3.05661,296655.83253411,0
+SB.US,D,20150817,000000,3.0661,3.20847,3.01858,3.19897,174242.82711865,0
+SB.US,D,20150818,000000,3.18945,3.18945,3.05661,3.11353,198894.18033447,0
+SB.US,D,20150819,000000,3.0756,3.17046,3.05661,3.10402,167921.91390025,0
+SB.US,D,20150820,000000,3.05661,3.11353,3.0471,3.10402,327942.68627749,0
+SB.US,D,20150821,000000,3.0661,3.15154,2.95215,3.05661,494285.41355298,0
+SB.US,D,20150824,000000,2.87622,2.97116,2.78128,2.90473,609354.57615535,0
+SB.US,D,20150825,000000,3.05661,3.26539,2.96165,2.99967,399051.91830473,0
+SB.US,D,20150826,000000,3.0756,3.08502,2.94265,2.99967,434342.98932093,0
+SB.US,D,20150827,000000,3.03759,3.09452,2.96165,3.0471,458677.67186794,0
+SB.US,D,20150828,000000,3.03759,3.17996,3.00909,3.09452,190571.15847965,0
+SB.US,D,20150831,000000,3.05661,3.19897,3.0471,3.16105,144745.57932604,0
+SB.US,D,20150901,000000,3.12304,3.17996,2.98067,2.99967,264946.05677908,0
+SB.US,D,20150902,000000,3.05661,3.14204,3.00909,3.11353,119462.96813224,0
+SB.US,D,20150903,000000,3.09452,3.19897,3.01858,3.02809,170977.16084646,0
+SB.US,D,20150904,000000,2.95215,3.05661,2.95215,2.98067,404845.74152832,0
+SB.US,D,20150908,000000,3.03759,3.0661,2.99017,3.02809,111139.94627742,0
+SB.US,D,20150909,000000,3.0756,3.0756,2.95215,2.97116,145904.96897865,0
+SB.US,D,20150910,000000,2.99967,3.03759,2.95215,2.98067,161523.9163743,0
+SB.US,D,20150911,000000,2.95215,2.98067,2.95215,2.98067,145062.24999486,0
+SB.US,D,20150914,000000,2.97116,2.98067,2.84771,2.89523,496708.36084137,0
+SB.US,D,20150915,000000,2.87622,2.97116,2.8383,2.92365,175085.54610245,0
+SB.US,D,20150916,000000,2.87622,2.99967,2.87622,2.99017,251778.1820273,0
+SB.US,D,20150917,000000,2.99017,3.23699,2.99017,3.19897,284486.92874087,0
+SB.US,D,20150918,000000,3.21797,3.23699,3.08502,3.08502,172452.17948807,0
+SB.US,D,20150921,000000,3.13253,3.21797,3.08502,3.09452,90492.810334439,0
+SB.US,D,20150922,000000,3.02809,3.0661,2.92365,2.95215,86067.754409622,0
+SB.US,D,20150923,000000,2.95215,2.98067,2.85721,2.86672,257677.21491389,0
+SB.US,D,20150924,000000,2.84771,2.85721,2.56298,2.76227,248589.60006263,0
+SB.US,D,20150925,000000,2.80028,2.80028,2.71484,2.77177,189412.81050686,0
+SB.US,D,20150928,000000,2.74336,2.80028,2.62941,2.68633,217125.66074788,0
+SB.US,D,20150929,000000,2.69584,2.72434,2.65792,2.67693,181827.29797285,0
+SB.US,D,20150930,000000,2.68633,2.68633,2.59149,2.61991,332683.3711913,0
+SB.US,D,20151001,000000,2.63891,2.68633,2.58199,2.61039,208480.75982508,0
+SB.US,D,20151002,000000,2.58199,2.70535,2.53446,2.70535,254095.9196527,0
+SB.US,D,20151005,000000,2.84771,3.08502,2.75286,3.08502,464860.04166873,0
+SB.US,D,20151006,000000,3.09452,3.28441,3.05661,3.2464,276850.3738951,0
+SB.US,D,20151007,000000,3.25589,3.4932,3.25589,3.38886,238714.47525867,0
+SB.US,D,20151008,000000,3.36984,3.4932,3.26539,3.4837,245457.26880889,0
+SB.US,D,20151009,000000,3.51221,3.55973,3.41727,3.4743,193836.82475184,0
+SB.US,D,20151012,000000,3.43627,3.4837,3.32242,3.35084,194103.49478875,0
+SB.US,D,20151013,000000,3.32242,3.43627,3.20847,3.21797,247353.12610248,0
+SB.US,D,20151014,000000,3.08502,3.13253,3.00909,3.02809,239557.19424247,0
+SB.US,D,20151015,000000,3.03759,3.11353,2.99017,3.11353,194785.79507847,0
+SB.US,D,20151016,000000,3.12304,3.15154,3.0471,3.13253,200684.82796507,0
+SB.US,D,20151019,000000,3.13253,3.14204,3.01858,3.03759,125211.99912308,0
+SB.US,D,20151020,000000,3.05661,3.0661,2.99967,3.0661,65462.285659903,0
+SB.US,D,20151021,000000,3.08502,3.08502,2.89523,2.90473,169186.51321586,0
+SB.US,D,20151022,000000,2.92365,2.94265,2.88573,2.94265,144219.53101106,0
+SB.US,D,20151023,000000,2.86672,3.11353,2.85721,3.11353,215538.14068445,0
+SB.US,D,20151026,000000,3.09452,3.09452,2.90473,2.97116,206583.86085166,0
+SB.US,D,20151027,000000,2.95215,2.95215,2.85721,2.92365,239136.35559048,0
+SB.US,D,20151028,000000,2.92365,2.99017,2.87622,2.99017,195628.51406228,0
+SB.US,D,20151029,000000,2.99017,3.05661,2.93315,2.94265,126204.72000263,0
+SB.US,D,20151030,000000,2.95215,2.96165,2.90473,2.92365,111772.24593523,0
+SB.US,D,20151102,000000,2.94265,2.99967,2.85721,2.95215,197272.28483661,0
+SB.US,D,20151103,000000,2.94265,2.98067,2.88573,2.93315,218488.17796766,0
+SB.US,D,20151104,000000,2.90473,2.97116,2.88573,2.97116,128073.4936206,0
+SB.US,D,20151105,000000,2.96165,2.96165,2.91423,2.92365,217118.36898905,0
+SB.US,D,20151106,000000,2.91423,2.96165,2.91423,2.95215,127784.94830724,0
+SB.US,D,20151109,000000,2.92365,2.97116,2.85721,2.85721,250921.92120568,0
+SB.US,D,20151110,000000,2.46804,2.63891,2.05035,2.12628,1554385.2696582,0
+SB.US,D,20151111,000000,2.05984,2.09787,1.87956,1.89847,1038715.2108415,0
+SB.US,D,20151112,000000,1.92698,1.93649,1.87956,1.90798,337213.63677911,0
+SB.US,D,20151113,000000,1.86056,1.98391,1.86056,1.95549,446774.39643176,0
+SB.US,D,20151116,000000,1.89847,1.92698,1.87956,1.90798,584883.4335504,0
+SB.US,D,20151117,000000,1.92698,1.92698,1.66116,1.66116,690650.39525622,0
+SB.US,D,20151118,000000,1.67067,1.68017,1.40484,1.41435,587622.00982779,0
+SB.US,D,20151119,000000,1.36693,1.46186,1.28149,1.34791,749328.22017263,0
+SB.US,D,20151120,000000,1.37643,1.44287,1.12011,1.16754,562865.44694898,0
+SB.US,D,20151123,000000,1.14863,1.29099,1.13913,1.16754,548432.97288158,0
+SB.US,D,20151124,000000,1.19605,1.25298,1.16754,1.18654,566025.90355818,0
+SB.US,D,20151125,000000,1.48088,1.56622,1.18654,1.20556,1191994.2313484,0
+SB.US,D,20151127,000000,1.22456,1.37643,1.21506,1.35743,186147.14423467,0
+SB.US,D,20151130,000000,1.39544,1.40484,1.27198,1.29099,378615.20168774,0
+SB.US,D,20151201,000000,1.29099,1.33842,1.25298,1.25298,182553.3488155,0
+SB.US,D,20151202,000000,1.15812,1.27198,1.15812,1.21506,277478.50683357,0
+SB.US,D,20151203,000000,1.21506,1.21506,1.14863,1.14863,198255.63059768,0
+SB.US,D,20151204,000000,1.13913,1.13913,0.977751,1.00616,661680.23745841,0
+SB.US,D,20151207,000000,1.01567,1.03468,0.95874,0.95874,330155.21423989,0
+SB.US,D,20151208,000000,0.949237,1.02517,0.911316,0.949237,557052.87348841,0
+SB.US,D,20151209,000000,1.04417,1.06319,0.98725,1.00616,313299.79288409,0
+SB.US,D,20151210,000000,0.98725,1.10111,0.98725,1.07269,284540.05441228,0
+SB.US,D,20151211,000000,1.04417,1.04417,0.996753,0.996753,261890.80983288,0
+SB.US,D,20151214,000000,1.00616,1.00616,0.854293,0.892308,300078.79246089,0
+SB.US,D,20151215,000000,0.863797,0.882805,0.854293,0.854293,397998.77999494,0
+SB.US,D,20151216,000000,0.854293,0.920724,0.854293,0.901813,216381.90134809,0
+SB.US,D,20151217,000000,0.863797,0.920724,0.854293,0.854293,279273.32118349,0
+SB.US,D,20151218,000000,0.920724,0.920724,0.778359,0.787862,463735.02745056,0
+SB.US,D,20151221,000000,0.778359,0.835381,0.778359,0.835381,298235.01915889,0
+SB.US,D,20151222,000000,0.778359,0.835381,0.759446,0.768854,366473.38157011,0
+SB.US,D,20151223,000000,0.768854,0.844789,0.768854,0.825878,462154.79914596,0
+SB.US,D,20151224,000000,0.799382,0.844789,0.799382,0.828566,237841.54755975,0
+SB.US,D,20151228,000000,0.825878,0.911316,0.825878,0.870517,332679.20447197,0
+SB.US,D,20151229,000000,0.882805,0.892021,0.816374,0.83231,300531.92318766,0
+SB.US,D,20151230,000000,0.835381,0.835381,0.778454,0.783255,337538.64088658,0
+SB.US,D,20151231,000000,0.768854,0.787862,0.768854,0.768854,298288.1448303,0
+SB.US,D,20160104,000000,0.768854,0.774902,0.711927,0.714903,262203.31378237,0
+SB.US,D,20160105,000000,0.740438,0.757814,0.710967,0.712215,269502.36436269,0
+SB.US,D,20160106,000000,0.711927,0.729591,0.669879,0.671224,585500.10801074,0
+SB.US,D,20160107,000000,0.635991,0.649623,0.465134,0.484602,1568601.0743208,0
+SB.US,D,20160108,000000,0.569561,0.569561,0.436746,0.43713,1145220.7235479,0
+SB.US,D,20160111,000000,0.446145,0.47244,0.37021,0.379704,1216616.417529,0
+SB.US,D,20160112,000000,0.398683,0.415205,0.343436,0.37837,404418.65279735,0
+SB.US,D,20160113,000000,0.417671,0.417671,0.313253,0.321135,616913.00501374,0
+SB.US,D,20160114,000000,0.334133,0.386347,0.332242,0.354169,395398.74713515,0
+SB.US,D,20160115,000000,0.37021,0.37021,0.325494,0.330053,513023.15036455,0
+SB.US,D,20160119,000000,0.360715,0.398683,0.322748,0.332242,691914.99457183,0
+SB.US,D,20160120,000000,0.351221,0.360619,0.280691,0.28791,1018157.6593641,0
+SB.US,D,20160121,000000,0.318754,0.356913,0.313158,0.332905,635495.53153041,0
+SB.US,D,20160122,000000,0.360715,0.41482,0.341544,0.40571,629495.45570016,0
+SB.US,D,20160125,000000,0.446145,0.446145,0.364507,0.389189,289809.91268055,0
+SB.US,D,20160126,000000,0.379704,0.43665,0.379704,0.398404,177029.3206683,0
+SB.US,D,20160127,000000,0.398683,0.409127,0.382641,0.398308,383938.18562742,0
+SB.US,D,20160128,000000,0.417671,0.425073,0.352929,0.359957,277693.09287889,0
+SB.US,D,20160129,000000,0.339836,0.416059,0.339836,0.416059,380438.14139311,0
+SB.US,D,20160201,000000,0.417671,0.435614,0.379704,0.39565,321861.35942036,0
+SB.US,D,20160202,000000,0.385397,0.41482,0.367358,0.370488,171569.87667067,0
+SB.US,D,20160203,000000,0.398683,0.398683,0.37021,0.383208,206725.52930877,0
+SB.US,D,20160204,000000,0.389189,0.446145,0.379608,0.398213,296760.00051728,0
+SB.US,D,20160205,000000,0.398683,0.425265,0.379704,0.379704,353984.68206855,0
+SB.US,D,20160208,000000,0.398683,0.398683,0.342582,0.37524,415534.41828081,0
+SB.US,D,20160209,000000,0.375902,0.375902,0.346479,0.352075,302522.57334593,0
+SB.US,D,20160210,000000,0.352363,0.39299,0.346479,0.39299,208909.93191572,0
+SB.US,D,20160211,000000,0.531545,0.531545,0.398779,0.446145,331395.85491939,0
+SB.US,D,20160212,000000,0.446145,0.500058,0.427828,0.499098,255671.98123797,0
+SB.US,D,20160216,000000,0.522041,0.640696,0.509465,0.625624,714296.5274345,0
+SB.US,D,20160217,000000,0.655,0.711927,0.607768,0.657112,523107.65281468,0
+SB.US,D,20160218,000000,0.659704,0.674007,0.534233,0.602584,415490.66772787,0
+SB.US,D,20160219,000000,0.589528,0.61708,0.556793,0.61228,113251.43129616,0
+SB.US,D,20160222,000000,0.606616,0.664504,0.606616,0.617849,243473.91040944,0
+SB.US,D,20160223,000000,0.616985,0.616985,0.531545,0.560154,329759.37590388,0
+SB.US,D,20160224,000000,0.550169,0.560057,0.502745,0.51273,101163.77852978,0
+SB.US,D,20160225,000000,0.537305,0.558617,0.512345,0.550073,206061.97925601,0
+SB.US,D,20160226,000000,0.550553,0.550553,0.496217,0.519641,99842.92850326,0
+SB.US,D,20160229,000000,0.522041,0.697143,0.522041,0.606232,592007.48191901,0
+SB.US,D,20160301,000000,0.60748,0.635896,0.588569,0.597976,224594.50514076,0
+SB.US,D,20160302,000000,0.590392,0.611608,0.588281,0.590392,185074.21400808,0
+SB.US,D,20160303,000000,0.60748,0.663927,0.581849,0.659704,284694.22302736,0
+SB.US,D,20160304,000000,0.670167,0.84047,0.664504,0.751862,998268.86633853,0
+SB.US,D,20160307,000000,0.790839,0.892308,0.751862,0.821749,675598.12168898,0
+SB.US,D,20160308,000000,0.854293,0.901813,0.712022,0.777014,452971.3497502,0
+SB.US,D,20160309,000000,0.768854,0.825878,0.710103,0.768663,231549.80137663,0
+SB.US,D,20160310,000000,0.721431,0.772694,0.683415,0.730838,261794.97528837,0
+SB.US,D,20160311,000000,0.757526,0.768854,0.706743,0.745142,93073.051277416,0
+SB.US,D,20160314,000000,0.740438,0.759446,0.717591,0.759446,107908.65543968,0
+SB.US,D,20160315,000000,0.759446,0.878101,0.752247,0.855061,327418.72132218,0
+SB.US,D,20160316,000000,0.882805,0.882805,0.825302,0.844789,113291.01512977,0
+SB.US,D,20160317,000000,0.835381,0.835381,0.780758,0.835381,152144.6311702,0
+SB.US,D,20160318,000000,0.873301,0.891829,0.733526,0.768759,433136.7240759,0
+SB.US,D,20160321,000000,0.778359,0.785942,0.723351,0.762518,74376.981659098,0
+SB.US,D,20160322,000000,0.749943,0.764151,0.730935,0.743511,75172.825050474,0
+SB.US,D,20160323,000000,0.730935,0.758486,0.669495,0.674104,165573.96755973,0
+SB.US,D,20160324,000000,0.664504,0.704343,0.550553,0.674583,139199.67590238,0
+SB.US,D,20160328,000000,0.694839,0.694839,0.628312,0.633208,179342.89157438,0
+SB.US,D,20160329,000000,0.635991,0.721431,0.635991,0.712984,116336.88695749,0
+SB.US,D,20160330,000000,0.711927,0.740246,0.697719,0.717303,141091.36647663,0
+SB.US,D,20160331,000000,0.717303,0.777495,0.717303,0.762711,141433.03746142,0
+SB.US,D,20160401,000000,0.778359,0.778359,0.749943,0.762231,90960.524578845,0
+SB.US,D,20160404,000000,0.749943,0.76943,0.680439,0.711927,114544.15596723,0
+SB.US,D,20160405,000000,0.721431,0.721431,0.670263,0.680152,78292.656146242,0
+SB.US,D,20160406,000000,0.681495,0.749943,0.664504,0.749847,121685.91289297,0
+SB.US,D,20160407,000000,0.768854,0.797366,0.711927,0.77327,209018.26661821,0
+SB.US,D,20160408,000000,0.749943,0.854293,0.749943,0.844789,247846.88234268,0
+SB.US,D,20160411,000000,0.854293,0.996753,0.852854,0.949237,738581.20934958,0
+SB.US,D,20160412,000000,0.949237,0.949237,0.863797,0.907188,361454.56814125,0
+SB.US,D,20160413,000000,0.939732,0.996753,0.915541,0.949237,435499.25393407,0
+SB.US,D,20160414,000000,0.996753,1.13913,0.996655,1.03468,505284.51089529,0
+SB.US,D,20160415,000000,1.07269,1.12962,1.03468,1.05368,469602.8099422,0
+SB.US,D,20160418,000000,1.04417,1.12011,1.00616,1.09161,410803.10848549,0
+SB.US,D,20160419,000000,1.11061,1.18654,1.09161,1.16754,357206.59778782,0
+SB.US,D,20160420,000000,1.16754,1.29099,1.12971,1.23406,511188.75218103,0
+SB.US,D,20160421,000000,1.23406,1.25298,1.07269,1.12011,395339.37138475,0
+SB.US,D,20160422,000000,1.14863,1.14863,1.04417,1.12962,212977.69165828,0
+SB.US,D,20160425,000000,1.13913,1.13913,1.0821,1.11061,219615.2755455,0
+SB.US,D,20160426,000000,1.12962,1.17714,1.09161,1.17704,207954.7115101,0
+SB.US,D,20160427,000000,1.20556,1.32892,1.18654,1.30049,363816.05631959,0
+SB.US,D,20160428,000000,1.33842,1.39544,1.21506,1.35743,483841.53156092,0
+SB.US,D,20160429,000000,1.38594,1.45237,1.14382,1.17704,512059.59652028,0
+SB.US,D,20160502,000000,1.20556,1.20556,1.09161,1.09161,130263.10462671,0
+SB.US,D,20160503,000000,1.09161,1.09161,0.968243,1.03468,361255.60729342,0
+SB.US,D,20160504,000000,1.02517,1.02517,0.949237,0.968243,248018.75951489,0
+SB.US,D,20160505,000000,0.95874,0.996753,0.863797,0.901813,276118.07297346,0
+SB.US,D,20160506,000000,0.844789,0.911316,0.844789,0.903252,219217.35384981,0
+SB.US,D,20160509,000000,0.939732,0.939732,0.841622,0.854293,153945.69559911,0
+SB.US,D,20160510,000000,0.892308,0.98725,0.863797,0.977751,190399.28130743,0
+SB.US,D,20160511,000000,0.977751,1.02517,0.921973,0.939732,165077.08628004,0
+SB.US,D,20160512,000000,0.930228,0.977751,0.882805,0.886645,102685.67276382,0
+SB.US,D,20160513,000000,0.886645,0.887509,0.863797,0.880885,174476.16340094,0
+SB.US,D,20160516,000000,0.873301,0.98725,0.873301,0.95874,133183.97487464,0
+SB.US,D,20160517,000000,0.968243,0.996753,0.930709,0.946548,127522.44498966,0
+SB.US,D,20160518,000000,0.94914,0.94914,0.849205,0.870901,222664.27241273,0
+SB.US,D,20160519,000000,0.825878,0.901813,0.816374,0.898836,128971.42163547,0
+SB.US,D,20160520,000000,0.911316,0.949332,0.897013,0.945204,180019.98346494,0
+SB.US,D,20160523,000000,0.968243,0.977751,0.892308,0.919381,117304.60752108,0
+SB.US,D,20160524,000000,0.893269,0.939732,0.893269,0.901813,106850.30873072,0
+SB.US,D,20160525,000000,0.911316,1.00616,0.911316,0.996753,149002.92479796,0
+SB.US,D,20160526,000000,0.977751,1.04417,0.939732,1.01567,128458.91515831,0
+SB.US,D,20160527,000000,1.04417,1.04417,0.996851,1.04417,119310.88287683,0
+SB.US,D,20160531,000000,1.05368,1.12011,1.05368,1.0821,169493.80876619,0
+SB.US,D,20160601,000000,1.10111,1.12011,0.98725,1.11061,198123.33725906,0
+SB.US,D,20160602,000000,1.12962,1.12962,0.977751,0.977751,186478.39842113,0
+SB.US,D,20160603,000000,0.996753,1.04417,0.949237,1.00616,285435.89906749,0
+SB.US,D,20160606,000000,0.977751,1.10111,0.977751,1.10111,243367.65906661,0
+SB.US,D,20160607,000000,1.09161,1.14863,1.08306,1.13913,244040.58423784,0
+SB.US,D,20160608,000000,1.14863,1.21506,1.12962,1.16754,232443.56267217,0
+SB.US,D,20160609,000000,1.18654,1.18654,1.12962,1.13913,87976.11186119,0
+SB.US,D,20160610,000000,1.12011,1.12011,1.04417,1.04417,189082.59800024,0
+SB.US,D,20160613,000000,1.04417,1.06452,1.04417,1.04417,142625.76086865,0
+SB.US,D,20160614,000000,1.06319,1.07269,1.04417,1.04417,116629.59899018,0
+SB.US,D,20160615,000000,1.10111,1.10111,0.996753,0.996753,103919.02168447,0
+SB.US,D,20160616,000000,0.996753,1.06319,0.95874,1.02517,140740.32037337,0
+SB.US,D,20160617,000000,1.03468,1.07269,1.01567,1.03468,163816.65368374,0
+SB.US,D,20160620,000000,1.04417,1.04417,0.98725,0.996753,117768.15504616,0
+SB.US,D,20160621,000000,0.977751,1.02517,0.949237,0.949237,228883.10100763,0
+SB.US,D,20160622,000000,0.949237,1.00616,0.949237,0.977751,205450.51319483,0
+SB.US,D,20160623,000000,1.02517,1.0821,0.98725,1.0821,416340.67847049,0
+SB.US,D,20160624,000000,0.977751,1.02517,0.977751,0.996753,3446973.7719357,0
+SB.US,D,20160627,000000,1.00616,1.01567,0.920724,0.920724,374680.77696363,0
+SB.US,D,20160628,000000,0.949237,1.04417,0.949237,0.95874,250361.49745626,0
+SB.US,D,20160629,000000,0.996753,0.996753,0.95874,0.977751,192415.97346149,0
+SB.US,D,20160630,000000,1.00616,1.00616,0.977751,0.996753,181624.17040567,0
+SB.US,D,20160701,000000,1.00616,1.07269,0.996753,1.04417,241627.01206793,0
+SB.US,D,20160705,000000,1.04417,1.04417,0.963444,1.03468,228801.84998075,0
+SB.US,D,20160706,000000,1.00616,1.06319,1.00616,1.02517,84562.527052898,0
+SB.US,D,20160707,000000,1.02517,1.06319,1.00616,1.03468,100286.68411154,0
+SB.US,D,20160708,000000,1.06319,1.09161,1.03468,1.06319,125749.5059162,0
+SB.US,D,20160711,000000,1.0821,1.11051,1.04417,1.04417,98285.617154955,0
+SB.US,D,20160712,000000,1.06319,1.17637,1.06319,1.12011,214306.87512345,0
+SB.US,D,20160713,000000,1.12011,1.25298,1.11061,1.18654,354598.23148938,0
+SB.US,D,20160714,000000,1.25298,1.25298,1.18654,1.20556,103377.34817203,0
+SB.US,D,20160715,000000,1.23406,1.26248,1.17704,1.17704,121581.74490981,0
+SB.US,D,20160718,000000,1.17704,1.18654,1.14863,1.14863,85735.458543327,0
+SB.US,D,20160719,000000,1.12011,1.18654,1.09161,1.14863,80520.809306126,0
+SB.US,D,20160720,000000,1.14863,1.19605,1.13913,1.13913,77290.560148202,0
+SB.US,D,20160721,000000,1.11061,1.23406,1.11061,1.19605,125484.91923896,0
+SB.US,D,20160722,000000,1.20556,1.24347,1.13913,1.16754,175590.7608208,0
+SB.US,D,20160725,000000,1.12962,1.17704,1.04417,1.04417,116802.51784223,0
+SB.US,D,20160726,000000,1.07269,1.12011,1.04417,1.09161,154790.49794256,0
+SB.US,D,20160727,000000,1.10111,1.12011,1.05368,1.0821,49153.746215709,0
+SB.US,D,20160728,000000,1.06319,1.09161,1.04417,1.05368,77330.143981804,0
+SB.US,D,20160729,000000,1.02517,1.04417,1.01567,1.03468,120595.27410924,0
+SB.US,D,20160801,000000,1.03468,1.12962,1.03468,1.09161,150847.73977979,0
+SB.US,D,20160802,000000,1.10111,1.11061,1.02517,1.03468,149559.18182807,0
+SB.US,D,20160803,000000,1.0821,1.15812,1.06329,1.12011,141260.11860937,0
+SB.US,D,20160804,000000,1.10111,1.16754,1.07644,1.12962,69336.292953782,0
+SB.US,D,20160805,000000,1.13913,1.22456,1.13913,1.21506,193344.11019149,0
+SB.US,D,20160808,000000,1.21506,1.34791,1.21506,1.32892,276327.45061961,0
+SB.US,D,20160809,000000,1.34791,1.34791,1.22562,1.26248,143901.8186624,0
+SB.US,D,20160810,000000,1.31,1.31,1.18654,1.18654,115251.45657292,0
+SB.US,D,20160811,000000,1.24347,1.27198,1.17704,1.24347,89798.009886733,0
+SB.US,D,20160812,000000,1.21506,1.26248,1.17704,1.23406,112368.08679893,0
+SB.US,D,20160815,000000,1.26248,1.26248,1.20556,1.20556,50258.968517082,0
+SB.US,D,20160816,000000,1.23406,1.24347,1.16754,1.18654,95089.743431476,0
+SB.US,D,20160817,000000,1.20556,1.22456,1.20556,1.21506,30085.796897496,0
+SB.US,D,20160818,000000,1.23406,1.23406,1.18654,1.20556,90994.90001329,0
+SB.US,D,20160819,000000,1.21506,1.23406,1.21506,1.21506,85480.246984575,0
+SB.US,D,20160822,000000,1.21506,1.25298,1.20556,1.20556,124824.49422571,0
+SB.US,D,20160823,000000,1.24347,1.25298,1.18654,1.24347,82026.036662849,0
+SB.US,D,20160824,000000,1.24347,1.27198,1.20556,1.20556,132047.50217832,0
+SB.US,D,20160825,000000,1.24347,1.25298,1.21506,1.22456,45703.70261331,0
+SB.US,D,20160826,000000,1.22456,1.27198,1.18654,1.19605,124608.86650057,0
+SB.US,D,20160829,000000,1.23406,1.23406,1.18654,1.20556,29369.121173326,0
+SB.US,D,20160830,000000,1.21506,1.21506,1.18654,1.18654,36053.580652975,0
+SB.US,D,20160831,000000,1.18654,1.21506,1.16754,1.18654,29595.165696792,0
+SB.US,D,20160901,000000,1.17704,1.23406,1.17704,1.23406,40380.718673617,0
+SB.US,D,20160902,000000,1.23406,1.25298,1.21602,1.24347,47070.386552425,0
+SB.US,D,20160906,000000,1.21506,1.42385,1.21506,1.41435,398637.32973174,0
+SB.US,D,20160907,000000,1.47137,1.58522,1.35743,1.43336,358463.90534462,0
+SB.US,D,20160908,000000,1.42385,1.51879,1.42385,1.49979,140571.56824065,0
+SB.US,D,20160909,000000,1.49028,1.50583,1.38594,1.38594,131024.57258364,0
+SB.US,D,20160912,000000,1.38594,1.47137,1.38594,1.43336,145446.62985273,0
+SB.US,D,20160913,000000,1.43336,1.46186,1.25298,1.26248,396199.79892569,0
+SB.US,D,20160914,000000,1.32892,1.32892,1.26248,1.30049,85918.794193696,0
+SB.US,D,20160915,000000,1.27198,1.31,1.27198,1.27198,72288.413596655,0
+SB.US,D,20160916,000000,1.27198,1.32892,1.25298,1.32892,196981.65616358,0
+SB.US,D,20160919,000000,1.32892,1.42385,1.32892,1.38594,165611.46803366,0
+SB.US,D,20160920,000000,1.40484,1.5093,1.37643,1.41435,220722.58120655,0
+SB.US,D,20160921,000000,1.41435,1.51879,1.41339,1.47137,224866.38357681,0
+SB.US,D,20160922,000000,1.49979,1.57573,1.48088,1.51879,213988.12109496,0
+SB.US,D,20160923,000000,1.51879,1.54664,1.44287,1.44287,168901.09294199,0
+SB.US,D,20160926,000000,1.44287,1.5093,1.44287,1.46186,102228.37531772,0
+SB.US,D,20160927,000000,1.49979,1.49979,1.44287,1.45237,108461.78743028,0
+SB.US,D,20160928,000000,1.45237,1.49028,1.36693,1.43336,123461.97700593,0
+SB.US,D,20160929,000000,1.45237,1.46186,1.34791,1.37643,70456.098772797,0
+SB.US,D,20160930,000000,1.42385,1.42385,1.31,1.33842,158840.54912799,0
+SB.US,D,20161003,000000,1.36693,1.46186,1.32892,1.43336,159143.67795899,0
+SB.US,D,20161004,000000,1.45237,1.46186,1.37643,1.38594,50567.305747248,0
+SB.US,D,20161005,000000,1.43336,1.44287,1.38594,1.41425,71784.240558141,0
+SB.US,D,20161006,000000,1.41435,1.42385,1.35743,1.40484,74628.026498525,0
+SB.US,D,20161007,000000,1.37643,1.40772,1.32892,1.33842,88628.203435798,0
+SB.US,D,20161010,000000,1.36693,1.40484,1.34791,1.34801,49246.455720726,0
+SB.US,D,20161011,000000,1.32892,1.35743,1.31,1.32892,55197.572598899,0
+SB.US,D,20161012,000000,1.29099,1.3195,1.26248,1.28149,146702.89572969,0
+SB.US,D,20161013,000000,1.32892,1.32892,1.25298,1.28149,102348.16849836,0
+SB.US,D,20161014,000000,1.29099,1.3195,1.28149,1.2862,43231.796372823,0
+SB.US,D,20161017,000000,1.32892,1.32892,1.23406,1.25298,62747.668018643,0
+SB.US,D,20161018,000000,1.27198,1.31,1.23406,1.31,130598.5255325,0
+SB.US,D,20161019,000000,1.31,1.37547,1.31,1.3195,82058.328737629,0
+SB.US,D,20161020,000000,1.34791,1.36693,1.30049,1.33842,82179.1635981,0
+SB.US,D,20161021,000000,1.34791,1.34791,1.31,1.31,44684.939737964,0
+SB.US,D,20161024,000000,1.31,1.32892,1.29099,1.31,72172.787135343,0
+SB.US,D,20161025,000000,1.3195,1.32892,1.25298,1.28149,81789.575341066,0
+SB.US,D,20161026,000000,1.28149,1.30049,1.19739,1.21506,139201.75926204,0
+SB.US,D,20161027,000000,1.23406,1.24347,1.21506,1.22456,33535.840499896,0
+SB.US,D,20161028,000000,1.20556,1.31,1.19605,1.26248,137307.98532811,0
+SB.US,D,20161031,000000,1.31,1.31,1.19605,1.20556,69834.215913307,0
+SB.US,D,20161101,000000,1.16754,1.30049,1.09161,1.24347,187800.29012748,0
+SB.US,D,20161102,000000,1.20556,1.25298,1.18654,1.18654,108508.66302269,0
+SB.US,D,20161103,000000,1.18654,1.21199,1.18654,1.19605,87751.109017556,0
+SB.US,D,20161104,000000,1.14863,1.20556,1.14863,1.18654,128399.5394079,0
+SB.US,D,20161107,000000,1.16754,1.24289,1.16754,1.17704,155812.38585741,0
+SB.US,D,20161108,000000,1.16754,1.24347,1.13432,1.21506,139683.01534426,0
+SB.US,D,20161109,000000,1.15812,1.31,1.15429,1.29099,156656.14652104,0
+SB.US,D,20161110,000000,1.29099,1.36693,1.29099,1.35743,292230.77660929,0
+SB.US,D,20161111,000000,1.35743,1.45237,1.35743,1.41435,206372.39984584,0
+SB.US,D,20161114,000000,1.41435,1.51879,1.40484,1.49048,424720.99271605,0
+SB.US,D,20161115,000000,1.55682,1.67067,1.51879,1.56622,973267.50869928,0
+SB.US,D,20161116,000000,1.82254,2.25923,1.60424,1.80353,2873675.9014729,0
+SB.US,D,20161117,000000,2.24023,2.25923,1.61374,1.68968,1573644.8880656,0
+SB.US,D,20161118,000000,1.69917,1.74661,1.55682,1.71819,416217.76025036,0
+SB.US,D,20161121,000000,1.71819,1.74661,1.56622,1.57573,335153.19407211,0
+SB.US,D,20161122,000000,1.5473,1.60424,1.43336,1.5093,339983.46345144,0
+SB.US,D,20161123,000000,1.48088,1.49979,1.42385,1.46186,297960.01568333,0
+SB.US,D,20161125,000000,1.43336,1.48088,1.43336,1.46186,88604.244799671,0
+SB.US,D,20161128,000000,1.47137,1.59473,1.42385,1.49979,239823.86427937,0
+SB.US,D,20161129,000000,1.47137,1.49058,1.44287,1.44287,179357.47509202,0
+SB.US,D,20161130,000000,1.44287,1.45237,1.34791,1.38594,337131.3440724,0
+SB.US,D,20161201,000000,1.40484,1.44287,1.3195,1.36693,444130.61301905,0
+SB.US,D,20161202,000000,1.35743,1.38594,1.2813,1.28149,477317.49077534,0
+SB.US,D,20161205,000000,1.30049,1.37643,1.25298,1.28149,454016.15462134,0
+SB.US,D,20161206,000000,1.04417,1.22456,1.03468,1.18654,3546522.9467265,0
+SB.US,D,20161207,000000,1.19605,1.22456,1.17234,1.18654,736104.09470993,0
+SB.US,D,20161208,000000,1.18654,1.23877,1.14863,1.20556,811694.63337289,0
+SB.US,D,20161209,000000,1.21506,1.24223,1.17704,1.18654,689519.13095905,0
+SB.US,D,20161212,000000,1.16754,1.16754,1.12962,1.12962,493171.85781295,0
+SB.US,D,20161213,000000,1.10111,1.15812,1.10111,1.14863,350590.88917706,0
+SB.US,D,20161214,000000,1.14863,1.15457,1.06319,1.10111,371015.10563608,0
+SB.US,D,20161215,000000,1.07269,1.25298,1.04417,1.19605,1255872.1219843,0
+SB.US,D,20161216,000000,1.23426,1.25298,1.11061,1.11061,503973.03598725,0
+SB.US,D,20161219,000000,1.10111,1.14863,1.09544,1.11061,566520.70147821,0
+SB.US,D,20161220,000000,1.11061,1.13913,1.11061,1.11061,343437.67377317,0
+SB.US,D,20161221,000000,1.11061,1.12011,1.09161,1.09161,212004.76269552,0
+SB.US,D,20161222,000000,1.09161,1.11061,1.0821,1.10111,231412.29963885,0
+SB.US,D,20161223,000000,1.09161,1.14863,1.09161,1.14863,211464.13086291,0
+SB.US,D,20161227,000000,1.13913,1.17704,1.12962,1.15812,303185.08171885,0
+SB.US,D,20161228,000000,1.15812,1.16754,1.12011,1.12011,165827.09575881,0
+SB.US,D,20161229,000000,1.11061,1.12962,1.09161,1.09161,242545.77367945,0
+SB.US,D,20161230,000000,1.10111,1.10591,1.09161,1.09161,184948.17074844,0
+SB.US,D,20170103,000000,1.13913,1.19605,1.11061,1.12962,404285.3177789,0
+SB.US,D,20170104,000000,1.14863,1.20556,1.14863,1.20556,541113.08870462,0
+SB.US,D,20170105,000000,1.21506,1.25298,1.18654,1.22456,745810.46738118,0
+SB.US,D,20170106,000000,1.24347,1.25298,1.21506,1.23406,181818.96453418,0
+SB.US,D,20170109,000000,1.24347,1.25298,1.20556,1.21506,133247.51734436,0
+SB.US,D,20170110,000000,1.20556,1.23406,1.19864,1.23406,111035.77829425,0
+SB.US,D,20170111,000000,1.23406,1.23406,1.21506,1.23406,245970.81696588,0
+SB.US,D,20170112,000000,1.23406,1.23406,1.22456,1.23406,117123.35523038,0
+SB.US,D,20170113,000000,1.25298,1.36693,1.24347,1.30049,483801.94772732,0
+SB.US,D,20170117,000000,1.29099,1.30049,1.25298,1.26248,355210.7392304,0
+SB.US,D,20170118,000000,1.24347,1.34791,1.24347,1.33842,727136.27303931,0
+SB.US,D,20170119,000000,1.3195,1.47137,1.31,1.46186,1330680.3590938,0
+SB.US,D,20170120,000000,1.46186,1.58522,1.42385,1.5283,2407909.5983506,0
+SB.US,D,20170123,000000,1.5283,1.65165,1.46186,1.49979,1223021.7068136,0
+SB.US,D,20170124,000000,1.49979,1.5378,1.18654,1.49028,1162619.9017759,0
+SB.US,D,20170125,000000,1.47137,1.5283,1.42385,1.43336,282629.61360105,0
+SB.US,D,20170126,000000,1.46186,1.46186,1.32892,1.36693,411488.53381471,0
+SB.US,D,20170127,000000,1.45237,1.45246,1.32892,1.35743,343091.83606906,0
+SB.US,D,20170130,000000,1.37643,1.43336,1.3195,1.41435,773438.94155582,0
+SB.US,D,20170131,000000,1.34791,1.43816,1.32892,1.42385,261400.17863218,0
+SB.US,D,20170201,000000,1.42385,1.45217,1.39544,1.42385,229045.60306136,0
+SB.US,D,20170202,000000,1.41435,1.41435,1.34791,1.38594,104467.98695576,0
+SB.US,D,20170203,000000,1.39544,1.42385,1.36693,1.42385,192287.84684219,0
+SB.US,D,20170206,000000,1.42385,1.46186,1.38689,1.39544,323599.92305937,0
+SB.US,D,20170207,000000,1.40484,1.47137,1.35743,1.35743,299202.73972247,0
+SB.US,D,20170208,000000,1.34791,1.5093,1.34791,1.41435,301251.72395132,0
+SB.US,D,20170209,000000,1.43336,1.45227,1.36693,1.36693,175449.09236369,0
+SB.US,D,20170210,000000,1.38594,1.42385,1.35743,1.37643,367717.14728909,0
+SB.US,D,20170213,000000,1.38594,1.42385,1.27198,1.29099,457524.53229431,0
+SB.US,D,20170214,000000,1.31,1.38594,1.27198,1.30049,371673.44728967,0
+SB.US,D,20170215,000000,1.31,1.31854,1.22456,1.25298,699268.21250339,0
+SB.US,D,20170216,000000,1.27198,1.30049,1.16754,1.18654,863785.91671384,0
+SB.US,D,20170217,000000,1.21506,1.28888,1.21487,1.23406,316561.29243696,0
+SB.US,D,20170221,000000,1.26248,1.33842,1.25298,1.28149,671106.39825494,0
+SB.US,D,20170222,000000,1.31,1.37643,1.27198,1.28149,598899.23568515,0
+SB.US,D,20170223,000000,1.32892,1.37643,1.27198,1.30049,525646.22656439,0
+SB.US,D,20170224,000000,1.34791,1.37643,1.27198,1.27198,780306.73668585,0
+SB.US,D,20170227,000000,1.28149,1.35743,1.27198,1.31,414089.60835432,0
+SB.US,D,20170228,000000,1.32892,1.35743,1.29099,1.33842,624659.97792167,0
+SB.US,D,20170301,000000,1.37643,1.42385,1.36213,1.42385,727099.81424522,0
+SB.US,D,20170302,000000,1.41435,1.46186,1.37653,1.43336,935394.11338043,0
+SB.US,D,20170303,000000,1.46186,1.47608,1.43336,1.46186,323622.84001568,0
+SB.US,D,20170306,000000,1.43336,1.59954,1.43336,1.55682,1326896.9779453,0
+SB.US,D,20170307,000000,1.61374,1.61374,1.40484,1.48088,535624.47767169,0
+SB.US,D,20170308,000000,1.51879,1.56622,1.49028,1.5378,356488.88038382,0
+SB.US,D,20170309,000000,1.57573,1.57573,1.44287,1.5093,287150.50407037,0
+SB.US,D,20170310,000000,1.5283,1.5283,1.44287,1.51879,559606.03075577,0
+SB.US,D,20170313,000000,1.57573,1.67067,1.5284,1.61374,729230.04950092,0
+SB.US,D,20170314,000000,1.62324,1.64215,1.5378,1.57573,354322.18633399,0
+SB.US,D,20170315,000000,1.60424,1.67067,1.60424,1.63276,755105.37651892,0
+SB.US,D,20170316,000000,1.63276,1.68968,1.62324,1.64215,621346.39437721,0
+SB.US,D,20170317,000000,1.66116,1.80353,1.64225,1.80353,937707.68428651,0
+SB.US,D,20170320,000000,1.79412,1.80353,1.71885,1.7656,308552.85789131,0
+SB.US,D,20170321,000000,1.77511,1.78462,1.5283,1.5378,819716.60975637,0
+SB.US,D,20170322,000000,1.5378,1.62324,1.51879,1.5473,301813.18938058,0
+SB.US,D,20170323,000000,1.5378,1.68968,1.51879,1.68017,321566.564028,0
+SB.US,D,20170324,000000,1.70868,1.81303,1.68017,1.73709,1140791.5009039,0
+SB.US,D,20170327,000000,1.79412,1.81303,1.70868,1.79412,459423.5146274,0
+SB.US,D,20170328,000000,1.9649,2.13578,1.95549,2.01242,3577654.590175,0
+SB.US,D,20170329,000000,2.10737,2.37789,2.05035,2.26874,3469966.7708597,0
+SB.US,D,20170330,000000,2.34468,2.4207,2.17379,2.20221,2238682.4596213,0
+SB.US,D,20170331,000000,2.13578,2.22122,2.03143,2.08836,1304489.4030869,0
+SB.US,D,20170403,000000,2.09787,2.13684,1.97441,2.03143,1090417.9476052,0
+SB.US,D,20170404,000000,2.04093,2.06935,1.99351,2.05984,768248.25095475,0
+SB.US,D,20170405,000000,2.06935,2.12628,1.9649,1.97441,974048.76857302,0
+SB.US,D,20170406,000000,1.98391,2.31146,1.96691,2.28766,2323394.98857,0
+SB.US,D,20170407,000000,2.37309,2.4206,2.1928,2.38259,1368433.961232,0
+SB.US,D,20170410,000000,2.38259,2.46804,2.29715,2.43962,1026760.8930936,0
+SB.US,D,20170411,000000,2.46804,2.46804,2.26874,2.31617,796681.94363927,0
+SB.US,D,20170412,000000,2.31617,2.36358,2.20231,2.22122,594381.47025532,0
+SB.US,D,20170413,000000,2.21172,2.40161,2.21172,2.30665,1057506.0733246,0
+SB.US,D,20170417,000000,2.31617,2.31617,2.06935,2.1928,785204.71525423,0
+SB.US,D,20170418,000000,2.14528,2.14528,2.01242,2.11686,794129.82805174,0
+SB.US,D,20170419,000000,2.11686,2.1833,2.06935,2.09787,406965.55998571,0
+SB.US,D,20170420,000000,2.10737,2.11686,2.00291,2.02193,669852.21573765,0
+SB.US,D,20170421,000000,2.01242,2.13578,1.99342,2.05035,581858.39531931,0
+SB.US,D,20170424,000000,2.07885,2.17379,1.92698,2.12628,762999.22628311,0
+SB.US,D,20170425,000000,2.14528,2.14528,2.05035,2.05035,328920.8236394,0
+SB.US,D,20170426,000000,2.05035,2.13578,2.01242,2.05984,449312.97018147,0
+SB.US,D,20170427,000000,2.05984,2.13578,2.04093,2.12628,333816.71884812,0
+SB.US,D,20170428,000000,2.11686,2.11686,2.01242,2.02193,568074.88778702,0
+SB.US,D,20170501,000000,2.05984,2.23072,2.03143,2.14528,901092.63820428,0
+SB.US,D,20170502,000000,2.12628,2.20221,2.05035,2.17379,451803.62665892,0
+SB.US,D,20170503,000000,2.12628,2.12628,2.04093,2.08836,629985.04522102,0
+SB.US,D,20170504,000000,2.05984,2.08567,1.91748,1.94599,1243718.8433886,0
+SB.US,D,20170505,000000,1.95549,2.04093,1.94599,2.01242,447515.03079205,0
+SB.US,D,20170508,000000,2.06935,2.06935,1.9649,2.03143,301929.85752172,0
+SB.US,D,20170509,000000,2.03143,2.11686,2.01242,2.07885,556213.27954411,0
+SB.US,D,20170510,000000,2.07885,2.20221,2.06935,2.15479,642829.999225,0
+SB.US,D,20170511,000000,2.13578,2.15479,2.08836,2.12628,296828.75138616,0
+SB.US,D,20170512,000000,2.11686,2.12628,2.04093,2.06935,273505.53995569,0
+SB.US,D,20170515,000000,2.08836,2.08836,2.03143,2.03143,389899.71930392,0
+SB.US,D,20170516,000000,2.03143,2.08836,2.01242,2.03143,267488.79724812,0
+SB.US,D,20170517,000000,2.03143,2.05035,1.9649,1.99342,268275.26552102,0
+SB.US,D,20170518,000000,1.94599,2.05035,1.94599,1.95549,427517.90306402,0
+SB.US,D,20170519,000000,2.05984,2.05984,1.94695,2.02193,532333.81108354,0
+SB.US,D,20170522,000000,2.03143,2.06935,1.94599,2.01242,277932.67924016,0
+SB.US,D,20170523,000000,2.02193,2.11686,1.97441,2.08836,395139.36885708,0
+SB.US,D,20170524,000000,2.08836,2.15479,2.02193,2.02193,537139.08014691,0
+SB.US,D,20170525,000000,2.04093,2.08836,1.95549,1.98391,686281.59004231,0
+SB.US,D,20170526,000000,1.97441,2.07885,1.9649,2.05984,316316.49767652,0
+SB.US,D,20170530,000000,2.02193,2.06935,1.95549,1.97441,295547.48519324,0
+SB.US,D,20170531,000000,1.97441,1.99342,1.93649,1.95549,166846.90031399,0
+SB.US,D,20170601,000000,1.93649,2.04093,1.92698,2.01242,230407.07860132,0
+SB.US,D,20170602,000000,1.98391,2.00675,1.70868,1.72759,922596.03496887,0
+SB.US,D,20170605,000000,1.72759,1.80353,1.67067,1.71819,468849.67542393,0
+SB.US,D,20170606,000000,1.73709,1.89847,1.72759,1.85105,662290.66183976,0
+SB.US,D,20170607,000000,1.85105,1.94599,1.82254,1.89847,448050.45422553,0
+SB.US,D,20170608,000000,1.89847,1.98391,1.87006,1.97441,235525.89329401,0
+SB.US,D,20170609,000000,1.97441,2.21172,1.97441,2.1833,1067829.1204561,0
+SB.US,D,20170612,000000,2.15479,2.21172,2.06935,2.11686,850301.37129322,0
+SB.US,D,20170613,000000,2.13578,2.31617,2.06935,2.25923,479095.63824795,0
+SB.US,D,20170614,000000,2.1833,2.28766,2.12628,2.23072,573973.92067362,0
+SB.US,D,20170615,000000,2.17379,2.21182,2.11686,2.1643,514500.25236582,0
+SB.US,D,20170616,000000,2.1928,2.25923,2.1643,2.21172,339454.29009697,0
+SB.US,D,20170619,000000,2.21172,2.35418,2.08836,2.12628,735432.21121852,0
+SB.US,D,20170620,000000,2.10737,2.15479,2.05984,2.08836,406700.97330847,0
+SB.US,D,20170621,000000,2.07885,2.1833,2.05035,2.05984,478609.17376658,0
+SB.US,D,20170622,000000,2.10737,2.11686,2.02193,2.08836,668758.45191442,0
+SB.US,D,20170623,000000,2.07885,2.27825,2.05984,2.25923,4771261.3419028,0
+SB.US,D,20170626,000000,2.28766,2.32567,2.07885,2.09787,691141.02645692,0
+SB.US,D,20170627,000000,2.13578,2.35418,2.12801,2.1833,831499.05033208,0
+SB.US,D,20170628,000000,2.20221,2.28766,2.13578,2.27825,615680.69777291,0
+SB.US,D,20170629,000000,2.27825,2.27825,2.1833,2.25923,416046.92475798,0
+SB.US,D,20170630,000000,2.24973,2.25923,2.13578,2.17379,547067.33062229,0
+SB.US,D,20170703,000000,2.20221,2.35418,2.1833,2.34468,593829.37994455,0
+SB.US,D,20170705,000000,2.32567,2.34468,2.21172,2.30665,616423.41549287,0
+SB.US,D,20170706,000000,2.27825,2.27825,2.1643,2.1833,422077.20930336,0
+SB.US,D,20170707,000000,2.1928,2.22122,2.13578,2.21172,319529.03827731,0
+SB.US,D,20170710,000000,2.20221,2.32567,2.19146,2.24973,319165.49201607,0
+SB.US,D,20170711,000000,2.24973,2.37309,2.23072,2.31617,579322.94660909,0
+SB.US,D,20170712,000000,2.35418,2.4206,2.30665,2.40161,1032818.2613147,0
+SB.US,D,20170713,000000,2.44902,2.61039,2.4206,2.56298,1029780.7229256,0
+SB.US,D,20170714,000000,2.58199,2.61039,2.48704,2.56298,696896.30752674,0
+SB.US,D,20170717,000000,2.53446,2.61039,2.53437,2.59149,495743.76531727,0
+SB.US,D,20170718,000000,2.59149,2.60099,2.45853,2.50605,758737.71409185,0
+SB.US,D,20170719,000000,2.52496,2.59149,2.46804,2.56298,374373.48141328,0
+SB.US,D,20170720,000000,2.57248,2.57248,2.32567,2.35418,728228.99518272,0
+SB.US,D,20170721,000000,2.37309,2.44902,2.31617,2.38259,427559.57025729,0
+SB.US,D,20170724,000000,2.36358,2.3921,2.32096,2.36358,387684.06630202,0
+SB.US,D,20170725,000000,2.36358,2.53446,2.36358,2.49654,419942.80732831,0
+SB.US,D,20170726,000000,2.50605,2.50605,2.37309,2.43962,288785.94140606,0
+SB.US,D,20170727,000000,2.4206,2.43962,2.14528,2.28766,775540.00977625,0
+SB.US,D,20170728,000000,2.24023,2.3921,2.23869,2.30665,205599.47341076,0
+SB.US,D,20170731,000000,2.30665,2.52496,2.25923,2.44902,769533.683867,0
+SB.US,D,20170801,000000,2.43962,2.56298,2.43012,2.51556,449455.68031842,0
+SB.US,D,20170802,000000,2.52496,2.58199,2.33517,2.49654,792723.56027903,0
+SB.US,D,20170803,000000,2.47753,2.54397,2.4206,2.46804,216863.15743031,0
+SB.US,D,20170804,000000,2.47753,2.54397,2.46804,2.48704,230911.25163983,0
+SB.US,D,20170807,000000,2.48704,2.55347,2.47753,2.48704,181063.74665625,0
+SB.US,D,20170808,000000,2.48704,2.54397,2.43962,2.47753,271538.84843355,0
+SB.US,D,20170809,000000,2.47753,2.49654,2.4111,2.47753,191672.2140617,0
+SB.US,D,20170810,000000,2.47753,2.59149,2.37309,2.4111,858511.89172622,0
+SB.US,D,20170811,000000,2.4785,2.55347,2.4206,2.45853,362094.15955789,0
+SB.US,D,20170814,000000,2.51556,2.8383,2.48704,2.73386,1091528.3783058,0
+SB.US,D,20170815,000000,2.8098,2.8098,2.69584,2.70535,502823.02145311,0
+SB.US,D,20170816,000000,2.72434,2.8098,2.70535,2.79078,641608.10878249,0
+SB.US,D,20170817,000000,2.78128,2.8287,2.59149,2.61039,704466.19486328,0
+SB.US,D,20170818,000000,2.59149,2.73261,2.58199,2.68633,416116.71730669,0
+SB.US,D,20170821,000000,2.75286,2.77177,2.58199,2.62941,414839.61783311,0
+SB.US,D,20170822,000000,2.66742,2.74336,2.61991,2.70535,544724.59268092,0
+SB.US,D,20170823,000000,2.67693,2.76227,2.61991,2.73386,530337.95252611,0
+SB.US,D,20170824,000000,2.74336,2.79078,2.67693,2.75286,464242.32552857,0
+SB.US,D,20170825,000000,2.80028,3.17046,2.79078,3.08502,1466742.4953432,0
+SB.US,D,20170828,000000,2.99017,3.09932,2.98067,3.0661,603817.00617034,0
+SB.US,D,20170829,000000,3.01858,3.10402,2.98067,3.0756,489334.30931318,0
+SB.US,D,20170830,000000,3.0661,3.0756,2.90473,2.91423,521427.42324625,0
+SB.US,D,20170831,000000,2.99967,3.10402,2.96165,3.0756,497869.83385365,0
+SB.US,D,20170901,000000,3.0661,3.33183,3.00909,3.32242,695444.20584143,0
+SB.US,D,20170905,000000,3.32242,3.46479,3.09865,3.12304,1472785.2800465,0
+SB.US,D,20170906,000000,3.27491,3.3181,3.07119,3.21797,728208.16158609,0
+SB.US,D,20170907,000000,3.25589,3.35084,3.17046,3.23699,666707.38432591,0
+SB.US,D,20170908,000000,3.26539,3.27491,3.12304,3.25589,540074.53391247,0
+SB.US,D,20170911,000000,3.34133,3.40776,3.26539,3.38886,839849.15586252,0
+SB.US,D,20170912,000000,3.36984,3.37934,3.26386,3.33183,619953.66844231,0
+SB.US,D,20170913,000000,3.30341,3.30621,2.99967,3.09452,880269.45836974,0
+SB.US,D,20170914,000000,3.09452,3.21797,3.01858,3.20847,743091.68302059,0
+SB.US,D,20170915,000000,3.18945,3.19897,3.0471,3.18945,622171.40480388,0
+SB.US,D,20170918,000000,3.17996,3.21318,2.95695,2.98067,652755.1246609,0
+SB.US,D,20170919,000000,2.94265,2.97116,2.84771,2.87622,1127103.8279161,0
+SB.US,D,20170920,000000,2.87622,3.05661,2.86201,2.93315,1486381.2852092,0
+SB.US,D,20170921,000000,2.92365,3.00909,2.84771,2.86672,343967.88880748,0
+SB.US,D,20170922,000000,2.89523,2.92365,2.80028,2.86672,794399.62312813,0
+SB.US,D,20170925,000000,2.84771,2.86672,2.68633,2.70535,681654.44823015,0
+SB.US,D,20170926,000000,2.70535,2.8193,2.66358,2.78128,455528.67373688,0
+SB.US,D,20170927,000000,2.82879,2.95215,2.80988,2.90473,529377.52372134,0
+SB.US,D,20170928,000000,2.86672,2.88573,2.69584,2.73386,523992.03899175,0
+SB.US,D,20170929,000000,2.71484,2.71484,2.57248,2.60099,637565.34935589,0
+SB.US,D,20171002,000000,2.56298,2.77177,2.53446,2.71484,420095.93426357,0
+SB.US,D,20171003,000000,2.71484,2.84771,2.69584,2.84771,436030.5106482,0
+SB.US,D,20171004,000000,2.86672,2.94265,2.75756,2.8098,531228.58878217,0
+SB.US,D,20171005,000000,2.87622,2.94265,2.82889,2.91423,412454.17101864,0
+SB.US,D,20171006,000000,2.94265,2.98067,2.81449,2.82879,388128.86359013,0
+SB.US,D,20171009,000000,2.79557,2.82879,2.67693,2.73386,440492.02536713,0
+SB.US,D,20171010,000000,2.78128,2.91423,2.75286,2.8193,390040.34608119,0
+SB.US,D,20171011,000000,2.8098,2.88573,2.71014,2.72434,317877.97574416,0
+SB.US,D,20171012,000000,2.79078,2.86672,2.73386,2.84771,541974.55792539,0
+SB.US,D,20171013,000000,2.86672,3.00909,2.82879,2.99017,497790.66618645,0
+SB.US,D,20171016,000000,3.01858,3.11353,2.98067,3.0756,524600.38001342,0
+SB.US,D,20171017,000000,3.14204,3.15154,2.94265,2.97116,463270.43824565,0
+SB.US,D,20171018,000000,2.97116,2.99967,2.86672,2.96165,250218.78731933,0
+SB.US,D,20171019,000000,2.92365,3.08982,2.88573,3.0756,475358.09101203,0
+SB.US,D,20171020,000000,3.0661,3.18945,3.0471,3.12304,562599.81859191,0
+SB.US,D,20171023,000000,3.08502,3.17286,3.08502,3.14204,398984.20911567,0
+SB.US,D,20171024,000000,3.14204,3.20847,3.10402,3.11353,467957.99748804,0
+SB.US,D,20171025,000000,3.02809,3.12304,2.98067,3.0756,482564.43208733,0
+SB.US,D,20171026,000000,3.08502,3.15154,3.05661,3.12304,302525.69838542,0
+SB.US,D,20171027,000000,3.12304,3.27491,3.10402,3.27491,569321.77854549,0
+SB.US,D,20171030,000000,3.27491,3.33183,3.17046,3.23699,675619.99696545,0
+SB.US,D,20171031,000000,3.2464,3.38886,3.17334,3.36984,612668.15969981,0
+SB.US,D,20171101,000000,3.39836,3.41727,3.15154,3.22748,708323.53527986,0
+SB.US,D,20171102,000000,3.23699,3.29391,3.18945,3.2464,418860.50198324,0
+SB.US,D,20171103,000000,3.2464,3.34133,3.19897,3.28441,591711.64484682,0
+SB.US,D,20171106,000000,3.29391,3.59765,3.29391,3.40776,2064262.5469312,0
+SB.US,D,20171107,000000,3.42677,3.54072,3.36035,3.39836,756458.51862022,0
+SB.US,D,20171108,000000,3.40776,3.40776,3.2464,3.33183,406494.72070181,0
+SB.US,D,20171109,000000,3.26539,3.30341,3.17996,3.30341,1191451.5161561,0
+SB.US,D,20171110,000000,3.28441,3.33183,3.20847,3.26539,485171.75670592,0
+SB.US,D,20171113,000000,3.23699,3.31292,3.11353,3.27491,439942.01841602,0
+SB.US,D,20171114,000000,3.27491,3.27491,2.91423,2.99967,797596.53853145,0
+SB.US,D,20171115,000000,2.89523,3.03759,2.82879,2.90473,538762.01732461,0
+SB.US,D,20171116,000000,2.91423,2.91423,2.80028,2.84771,557877.88391507,0
+SB.US,D,20171117,000000,2.84771,3.12304,2.8383,3.09452,671872.0329312,0
+SB.US,D,20171120,000000,3.02809,3.18945,2.99017,3.10402,357707.64578684,0
+SB.US,D,20171121,000000,3.13253,3.19897,2.97587,2.99967,564424.84165695,0
+SB.US,D,20171122,000000,3.01858,3.0661,2.99017,3.02809,266816.91375672,0
+SB.US,D,20171124,000000,3.05661,3.05661,3.00082,3.03759,221983.01380283,0
+SB.US,D,20171127,000000,3.03759,3.0661,2.92365,2.93315,340879.30810666,0
+SB.US,D,20171128,000000,2.94265,2.99967,2.86672,2.94265,278066.01425863,0
+SB.US,D,20171129,000000,2.94265,2.99967,2.87622,2.89523,228768.51622615,0
+SB.US,D,20171130,000000,2.95215,3.00909,2.92365,3.00909,289923.45578221,0
+SB.US,D,20171201,000000,3.0471,3.10402,2.91423,3.08502,473754.94575113,0
+SB.US,D,20171204,000000,3.0661,3.22748,3.01858,3.16105,417788.61343648,0
+SB.US,D,20171205,000000,3.08502,3.15154,2.90473,2.93315,594950.22744339,0
+SB.US,D,20171206,000000,2.94265,2.96165,2.84771,2.87622,359638.92019471,0
+SB.US,D,20171207,000000,2.87622,3.01388,2.81075,2.89523,239266.56556943,0
+SB.US,D,20171208,000000,2.93315,3.02339,2.92365,2.99017,268864.85630573,0
+SB.US,D,20171211,000000,2.99017,3.22748,2.97116,3.20847,570229.08167886,0
+SB.US,D,20171212,000000,3.18945,3.32242,3.13253,3.15154,437144.06638823,0
+SB.US,D,20171213,000000,3.13253,3.14204,2.96165,2.99967,737708.28165066,0
+SB.US,D,20171214,000000,2.98067,3.12304,2.94265,2.99017,322251.98935723,0
+SB.US,D,20171215,000000,2.99017,3.12304,2.99017,3.03759,649389.45712486,0
+SB.US,D,20171218,000000,3.03759,3.23699,3.03759,3.12304,587700.13581517,0
+SB.US,D,20171219,000000,3.13253,3.23219,3.10402,3.14204,429643.9716004,0
+SB.US,D,20171220,000000,3.11353,3.17996,3.02809,3.03759,355210.7392304,0
+SB.US,D,20171221,000000,3.03759,3.13724,3.02809,3.08502,271503.43131927,0
+SB.US,D,20171222,000000,3.08502,3.10402,3.03289,3.0471,186298.18781025,0
+SB.US,D,20171226,000000,3.05661,3.08502,2.98067,3.00909,240171.78534313,0
+SB.US,D,20171227,000000,2.99017,3.13253,2.94265,3.03759,247882.29945695,0
+SB.US,D,20171228,000000,3.05661,3.0661,2.99967,3.01858,298769.40091251,0
+SB.US,D,20171229,000000,3.02809,3.08502,3.01858,3.0661,278475.39443246,0
+SB.US,D,20180102,000000,3.09452,3.13253,3.03759,3.12304,245165.59845603,0
+SB.US,D,20180103,000000,3.08502,3.23699,3.05661,3.19897,629352.74556322,0
+SB.US,D,20180104,000000,3.30341,3.38886,3.2464,3.36035,839507.48487774,0
+SB.US,D,20180105,000000,3.39836,3.43627,3.28441,3.43627,720968.48675617,0
+SB.US,D,20180108,000000,3.46479,3.4932,3.35084,3.36035,342992.87648506,0
+SB.US,D,20180109,000000,3.37934,3.4214,3.31292,3.37934,423052.22162577,0
+SB.US,D,20180110,000000,3.38886,3.43215,3.36035,3.37934,297112.08830038,0
+SB.US,D,20180111,000000,3.41727,3.4932,3.31292,3.33183,579329.19668809,0
+SB.US,D,20180112,000000,3.32242,3.4837,3.32242,3.41727,534741.13317446,0
+SB.US,D,20180116,000000,3.41727,3.60245,3.26857,3.30341,635431.98906069,0
+SB.US,D,20180117,000000,3.31292,3.41727,3.20847,3.39836,368151.52777889,0
+SB.US,D,20180118,000000,3.36035,3.4766,3.29391,3.41727,381553.7804928,0
+SB.US,D,20180119,000000,3.45528,3.46479,3.26539,3.40776,593779.37931263,0
+SB.US,D,20180122,000000,3.44578,3.55973,3.42677,3.53122,388089.27975652,0
+SB.US,D,20180123,000000,3.62616,3.64507,3.55023,3.60715,863860.91766171,0
+SB.US,D,20180124,000000,3.60715,3.62616,3.52172,3.56913,407768.69513592,0
+SB.US,D,20180125,000000,3.59765,3.59765,3.38886,3.46479,352567.99749752,0
+SB.US,D,20180126,000000,3.4837,3.58815,3.44578,3.46479,255261.5593843,0
+SB.US,D,20180129,000000,3.46479,3.4837,3.39836,3.43627,171958.42324786,0
+SB.US,D,20180130,000000,3.37934,3.40776,3.33183,3.35084,263168.9509863,0
+SB.US,D,20180131,000000,3.36035,3.36035,3.17046,3.25589,314000.84341079,0
+SB.US,D,20180201,000000,3.25589,3.31292,3.17996,3.21797,215545.43244328,0
+SB.US,D,20180202,000000,3.17996,3.17996,2.99967,3.00909,512508.56052772,0
+SB.US,D,20180205,000000,2.90473,3.02809,2.86672,2.86672,765206.54584636,0
+SB.US,D,20180206,000000,2.84771,3.16105,2.84771,3.10402,841758.55499392,0
+SB.US,D,20180207,000000,3.08502,3.21797,3.0471,3.14204,365277.53312339,0
+SB.US,D,20180208,000000,3.15154,3.17996,2.96165,2.96165,380060.01161422,0
+SB.US,D,20180209,000000,2.99017,3.11353,2.92365,3.05661,490343.69707004,0
+SB.US,D,20180212,000000,3.02809,3.20847,2.96165,3.17996,446253.55651594,0
+SB.US,D,20180213,000000,3.13253,3.17046,3.0661,3.10402,187656.53831071,0
+SB.US,D,20180214,000000,3.12304,3.28441,3.12304,3.27491,333443.79746839,0
+SB.US,D,20180215,000000,3.36035,3.51221,3.27491,3.46479,1053650.8162676,0
+SB.US,D,20180216,000000,3.40776,3.46479,3.33183,3.38886,510033.52924774,0
+SB.US,D,20180220,000000,3.43627,3.58815,3.43627,3.43627,761047.11827861,0
+SB.US,D,20180221,000000,3.42677,3.58815,3.42677,3.4932,405369.70648364,0
+SB.US,D,20180222,000000,3.51221,3.59295,3.4837,3.55973,323734.29975765,0
+SB.US,D,20180223,000000,3.57865,3.64036,3.56913,3.61666,503833.45088981,0
+SB.US,D,20180226,000000,3.62616,3.73051,3.62616,3.7021,595178.35532652,0
+SB.US,D,20180227,000000,3.7021,3.7211,3.56913,3.61666,533365.07411687,0
+SB.US,D,20180228,000000,3.62616,3.66408,3.46479,3.4743,944205.68307629,0
+SB.US,D,20180301,000000,3.4743,3.68308,3.4743,3.60715,679316.91868794,0
+SB.US,D,20180302,000000,3.54072,3.68308,3.4743,3.58815,490749.95220438,0
+SB.US,D,20180305,000000,3.56913,3.7021,3.55023,3.67358,390443.47617604,0
+SB.US,D,20180306,000000,3.63567,3.74002,3.57865,3.6926,538467.22193225,0
+SB.US,D,20180307,000000,3.66408,3.66408,3.41727,3.4932,670955.35467935,0
+SB.US,D,20180308,000000,3.52172,3.55973,3.45884,3.52172,493138.52405834,0
+SB.US,D,20180309,000000,3.55973,3.62616,3.52172,3.55023,448394.20856996,0
+SB.US,D,20180312,000000,3.75902,3.79224,3.62606,3.65458,1667867.9538771,0
+SB.US,D,20180313,000000,3.67358,3.74952,3.57394,3.59765,742276.04771241,0
+SB.US,D,20180314,000000,3.61666,3.62616,3.32242,3.4932,1678513.9217565,0
+SB.US,D,20180315,000000,3.50271,3.57394,3.4837,3.51221,296406.87105435,0
+SB.US,D,20180316,000000,3.4932,3.4932,3.35084,3.36035,1129515.3167263,0
+SB.US,D,20180319,000000,3.36035,3.42677,3.17996,3.30341,700565.10389379,0
+SB.US,D,20180320,000000,3.30341,3.34133,3.17996,3.25589,565134.2256223,0
+SB.US,D,20180321,000000,3.23699,3.38886,3.16575,3.33183,853861.83295777,0
+SB.US,D,20180322,000000,3.30341,3.36984,3.22748,3.2464,307402.84335717,0
+SB.US,D,20180323,000000,3.2464,3.33183,3.07081,3.0756,586937.62617841,0
+SB.US,D,20180326,000000,3.17996,3.23699,3.08502,3.19897,695648.37508843,0
+SB.US,D,20180327,000000,3.19897,3.2464,3.02809,3.03759,431866.91636113,0
+SB.US,D,20180328,000000,3.03759,3.0661,2.77658,2.86672,1145657.1873974,0
+SB.US,D,20180329,000000,2.86672,3.05564,2.86672,3.00909,518162.79865388,0
+SB.US,D,20180402,000000,3.00909,3.06342,2.86672,2.94265,714087.14978833,0
+SB.US,D,20180403,000000,2.93315,3.01388,2.81449,2.8193,722791.42646155,0
+SB.US,D,20180404,000000,2.79078,2.85721,2.69584,2.8098,705340.16424203,0
+SB.US,D,20180405,000000,2.8383,3.01388,2.8383,2.96165,482830.06044439,0
+SB.US,D,20180406,000000,2.95215,2.95695,2.72905,2.76227,673275.17566442,0
+SB.US,D,20180409,000000,2.76227,2.86672,2.75286,2.78128,403431.14031696,0
+SB.US,D,20180410,000000,2.84771,2.97116,2.84771,2.95215,366637.96698351,0
+SB.US,D,20180411,000000,2.91423,2.99967,2.87717,2.90473,347393.97377375,0
+SB.US,D,20180412,000000,2.93315,2.97587,2.92365,2.94265,241920.76578046,0
+SB.US,D,20180413,000000,2.94265,3.03289,2.89993,2.99967,288519.27136916,0
+SB.US,D,20180416,000000,3.03759,3.05661,2.97116,2.99017,201246.29339431,0
+SB.US,D,20180417,000000,2.99967,3.03759,2.93795,2.97116,351938.82287921,0
+SB.US,D,20180418,000000,2.98067,3.0661,2.93315,3.00909,502475.10038935,0
+SB.US,D,20180419,000000,2.98067,3.03759,2.93315,3.00909,422152.21025122,0
+SB.US,D,20180420,000000,3.00909,3.02809,2.96165,2.98067,286422.36986805,0
+SB.US,D,20180423,000000,2.99017,3.12304,2.99017,3.00909,592289.77715339,0
+SB.US,D,20180424,000000,3.01858,3.0661,2.87622,2.93315,707503.73325235,0
+SB.US,D,20180425,000000,2.94265,2.99017,2.90473,2.93315,311222.6832998,0
+SB.US,D,20180426,000000,2.96165,2.99487,2.86672,2.87622,398319.61738309,0
+SB.US,D,20180427,000000,2.88573,2.90473,2.8098,2.85721,367334.85079088,0
+SB.US,D,20180430,000000,2.84771,2.87622,2.76227,2.77177,436507.60001109,0
+SB.US,D,20180501,000000,2.75286,2.8098,2.69584,2.73386,403303.01369766,0
+SB.US,D,20180502,000000,2.77177,2.94745,2.77177,2.87622,514301.29151798,0
+SB.US,D,20180503,000000,2.88573,2.99967,2.87622,2.92365,286842.1668402,0
+SB.US,D,20180504,000000,2.92365,2.95695,2.85731,2.89523,429480.42786684,0
+SB.US,D,20180507,000000,2.89523,3.0661,2.89523,2.99967,406382.21928,0
+SB.US,D,20180508,000000,2.99017,3.0661,2.98537,3.03759,253301.11794115,0
+SB.US,D,20180509,000000,3.05661,3.11353,3.04854,3.09452,236206.11022408,0
+SB.US,D,20180510,000000,3.10402,3.17996,3.0661,3.09452,322093.65402282,0
+SB.US,D,20180511,000000,3.11353,3.16105,3.0661,3.13253,366097.33515088,0
+SB.US,D,20180514,000000,3.15154,3.17996,3.08502,3.13253,322173.86336985,0
+SB.US,D,20180515,000000,3.13253,3.13253,2.99967,3.02809,450382.77536857,0
+SB.US,D,20180516,000000,3.03759,3.03759,2.91423,2.99967,469338.22326496,0
+SB.US,D,20180517,000000,2.99017,3.07272,2.98067,2.99967,192095.13607334,0
+SB.US,D,20180518,000000,3.02809,3.05661,2.93315,2.93315,269657.57465761,0
+SB.US,D,20180521,000000,2.94265,3.03759,2.94265,2.96165,179742.89662973,0
+SB.US,D,20180522,000000,2.95215,3.02809,2.93315,2.94265,295881.8644192,0
+SB.US,D,20180523,000000,2.94265,2.96165,2.86672,2.94265,202162.97164617,0
+SB.US,D,20180524,000000,2.94265,2.96165,2.85721,2.90473,222256.97559855,0
+SB.US,D,20180525,000000,2.88573,2.89523,2.82879,2.88573,328343.73301268,0
+SB.US,D,20180529,000000,2.84771,2.98067,2.82879,2.94265,580401.08523484,0
+SB.US,D,20180530,000000,3.03759,3.03759,2.87622,3.00909,538131.80102647,0
+SB.US,D,20180531,000000,3.03759,3.41727,3.03759,3.38886,2087582.6333223,0
+SB.US,D,20180601,000000,3.37934,3.56913,3.36035,3.50271,1271077.5224868,0
+SB.US,D,20180604,000000,3.51221,3.56913,3.47535,3.56913,630567.34424691,0
+SB.US,D,20180605,000000,3.55973,3.67358,3.55052,3.66408,1185874.3623374,0
+SB.US,D,20180606,000000,3.67358,3.7021,3.57865,3.60715,757342.90479729,0
+SB.US,D,20180607,000000,3.60715,3.64507,3.55973,3.63567,295603.73590414,0
+SB.US,D,20180608,000000,3.60715,3.65458,3.46479,3.57865,463002.72652891,0
+SB.US,D,20180611,000000,3.59765,3.62616,3.56424,3.58815,307160.13195639,0
+SB.US,D,20180612,000000,3.60715,3.63567,3.55973,3.60715,289916.16402338,0
+SB.US,D,20180613,000000,3.60715,3.65458,3.55973,3.62616,260614.75203911,0
+SB.US,D,20180614,000000,3.60715,3.7021,3.57865,3.67358,599751.32978743,0
+SB.US,D,20180615,000000,3.65458,3.65458,3.56913,3.60715,402819.67425578,0
+SB.US,D,20180618,000000,3.50271,3.62616,3.4743,3.59765,439632.63950601,0
+SB.US,D,20180619,000000,3.54072,3.64987,3.4837,3.61666,391439.32209508,0
+SB.US,D,20180620,000000,3.62616,3.63567,3.4837,3.57865,396128.96469713,0
+SB.US,D,20180621,000000,3.55973,3.56913,3.4743,3.54072,166111.47435286,0
+SB.US,D,20180622,000000,3.55973,3.64036,3.55023,3.60715,1117174.5357609,0
+SB.US,D,20180625,000000,3.57865,3.57865,3.44578,3.52172,455810.96897126,0
+SB.US,D,20180626,000000,3.50271,3.55023,3.45528,3.51221,745527.13046696,0
+SB.US,D,20180627,000000,3.52172,3.57865,3.29391,3.35084,659910.42342445,0
+SB.US,D,20180628,000000,3.33183,3.37934,3.29391,3.34133,427163.73192126,0
+SB.US,D,20180629,000000,3.33183,3.36035,3.20847,3.22748,535918.23138423,0
+SB.US,D,20180702,000000,3.21797,3.23699,3.12304,3.19897,381667.32359445,0
+SB.US,D,20180703,000000,3.21797,3.29391,3.19897,3.21797,186907.57051176,0
+SB.US,D,20180705,000000,3.2464,3.34614,3.19897,3.25589,487695.746938,0
+SB.US,D,20180706,000000,3.2464,3.35084,3.23699,3.26539,214314.16688228,0
+SB.US,D,20180709,000000,3.28441,3.36035,3.20847,3.35084,204794.2549009,0
+SB.US,D,20180710,000000,3.34133,3.37934,3.21797,3.23699,358851.41024198,0
+SB.US,D,20180711,000000,3.19897,3.30341,3.17996,3.28441,335249.02861663,0
+SB.US,D,20180712,000000,3.32242,3.39836,3.25589,3.38886,336739.67245571,0
+SB.US,D,20180713,000000,3.38886,3.42677,3.33183,3.36035,259475.15430329,0
+SB.US,D,20180716,000000,3.36984,3.36984,3.23699,3.25589,227197.66304003,0
+SB.US,D,20180717,000000,3.22748,3.36035,3.22748,3.31292,188961.76313976,0
+SB.US,D,20180718,000000,3.36984,3.44578,3.30341,3.40776,198582.71806481,0
+SB.US,D,20180719,000000,3.38886,3.44578,3.29391,3.30341,169875.06358457,0
+SB.US,D,20180720,000000,3.30341,3.34133,3.22748,3.2464,216169.39866243,0
+SB.US,D,20180723,000000,3.27491,3.27491,3.17996,3.20847,242628.06638615,0
+SB.US,D,20180724,000000,3.26539,3.32242,3.21797,3.28441,293947.46497184,0
+SB.US,D,20180725,000000,3.29391,3.35084,3.22748,3.26539,237938.4237841,0
+SB.US,D,20180726,000000,3.0661,3.2464,2.96165,3.08502,931852.40195284,0
+SB.US,D,20180727,000000,3.0661,3.07196,2.96165,3.00909,728862.33652035,0
+SB.US,D,20180730,000000,3.02809,3.0756,3.00909,3.0756,388158.0306254,0
+SB.US,D,20180731,000000,3.23699,3.27491,3.12304,3.15154,527374.37340509,0
+SB.US,D,20180801,000000,3.14204,3.29391,3.11353,3.27491,293154.74661996,0
+SB.US,D,20180802,000000,3.2464,3.24792,3.16105,3.20847,244542.67391671,0
+SB.US,D,20180803,000000,3.20847,3.23219,3.13253,3.15154,218198.59097447,0
+SB.US,D,20180806,000000,3.15154,3.23699,3.13974,3.20847,129807.89054028,0
+SB.US,D,20180807,000000,3.19897,3.25589,3.13253,3.16105,161836.42032379,0
+SB.US,D,20180808,000000,3.16105,3.16105,3.03759,3.0471,304719.47611085,0
+SB.US,D,20180809,000000,3.05661,3.11353,3.00909,3.01858,222620.52185979,0
+SB.US,D,20180810,000000,3.00909,3.0518,2.96165,2.99017,182682.51711462,0
+SB.US,D,20180813,000000,2.99017,2.99967,2.85721,2.88573,415530.25156148,0
+SB.US,D,20180814,000000,2.88573,2.95215,2.87622,2.88573,323314.5027855,0
+SB.US,D,20180815,000000,2.87622,2.87622,2.73386,2.74336,497395.86953025,0
+SB.US,D,20180816,000000,2.72434,2.90473,2.72434,2.8098,359355.58328049,0
+SB.US,D,20180817,000000,2.79078,2.824,2.72434,2.73386,311101.84843933,0
+SB.US,D,20180820,000000,2.76227,2.86672,2.76227,2.85721,1208050.6842734,0
+SB.US,D,20180821,000000,2.8383,2.98077,2.80028,2.95215,446005.636716,0
+SB.US,D,20180822,000000,2.96165,3.01858,2.90944,2.93315,363891.05726747,0
+SB.US,D,20180823,000000,2.92365,2.94265,2.8193,2.85721,1005354.3725534,0
+SB.US,D,20180824,000000,2.86672,3.01858,2.86672,2.97116,464594.41331167,0
+SB.US,D,20180827,000000,2.93315,2.99017,2.90473,2.90473,223306.98886884,0
+SB.US,D,20180828,000000,2.90473,2.91423,2.85721,2.86672,188078.41864253,0
+SB.US,D,20180829,000000,2.86672,2.88573,2.82879,2.8383,166059.39036127,0
+SB.US,D,20180830,000000,2.82879,2.8382,2.69584,2.71484,553352.82672642,0
+SB.US,D,20180831,000000,2.71484,2.71484,2.63891,2.64842,361142.06419176,0
+SB.US,D,20180904,000000,2.65792,2.66742,2.53446,2.56298,541836.01450779,0
+SB.US,D,20180905,000000,2.57248,2.60099,2.54397,2.56298,315578.98835572,0
+SB.US,D,20180906,000000,2.57248,2.59149,2.3921,2.40161,405672.83531465,0
+SB.US,D,20180907,000000,2.4206,2.46804,2.38259,2.3921,275025.35083006,0
+SB.US,D,20180910,000000,2.40161,2.46804,2.3921,2.40161,154089.44741588,0
+SB.US,D,20180911,000000,2.43012,2.46804,2.40161,2.45853,109454.50830982,0
+SB.US,D,20180912,000000,2.45853,2.51556,2.40161,2.49654,195644.13925975,0
+SB.US,D,20180913,000000,2.51556,2.52496,2.4111,2.4206,234512.33881782,0
+SB.US,D,20180914,000000,2.4111,2.50605,2.4111,2.47753,220410.07725705,0
+SB.US,D,20180917,000000,2.51556,2.54877,2.47753,2.51556,268746.10480491,0
+SB.US,D,20180918,000000,2.50605,2.62941,2.48704,2.60099,289621.36863103,0
+SB.US,D,20180919,000000,2.60099,2.65792,2.58199,2.59149,183825.23988994,0
+SB.US,D,20180920,000000,2.61991,2.63421,2.57248,2.61039,154973.83359294,0
+SB.US,D,20180921,000000,2.61039,2.61039,2.56298,2.60099,232183.14271427,0
+SB.US,D,20180924,000000,2.59149,2.60099,2.56298,2.58199,157611.36692666,0
+SB.US,D,20180925,000000,2.56298,2.66263,2.55347,2.55347,162233.30033965,0
+SB.US,D,20180926,000000,2.54397,2.61991,2.45853,2.47753,228314.34381954,0
+SB.US,D,20180927,000000,2.47753,2.68633,2.43012,2.68633,272349.27534257,0
+SB.US,D,20180928,000000,2.65792,2.76227,2.61991,2.73386,281051.46865612,0
+SB.US,D,20181001,000000,2.76227,2.89523,2.74336,2.88573,426208.51151565,0
+SB.US,D,20181002,000000,2.88573,2.88573,2.72434,2.78128,263389.78711061,0
+SB.US,D,20181003,000000,2.78128,2.85721,2.75286,2.8193,206774.48826085,0
+SB.US,D,20181004,000000,2.79078,2.89523,2.79078,2.87622,321245.72663985,0
+SB.US,D,20181005,000000,2.87622,2.87622,2.75286,2.77177,176852.23509692,0
+SB.US,D,20181008,000000,2.80028,2.80028,2.65792,2.73386,197166.03349378,0
+SB.US,D,20181009,000000,2.71484,2.72434,2.60099,2.64842,174478.24676061,0
+SB.US,D,20181010,000000,2.67693,2.69584,2.44902,2.45853,267481.5054893,0
+SB.US,D,20181011,000000,2.46804,2.54397,2.4206,2.43012,250219.82899916,0
+SB.US,D,20181012,000000,2.44902,2.50605,2.44902,2.49654,240879.08594882,0
+SB.US,D,20181015,000000,2.47753,2.48704,2.4111,2.4206,209739.1090617,0
+SB.US,D,20181016,000000,2.43962,2.51556,2.3921,2.48704,148641.46189638,0
+SB.US,D,20181017,000000,2.46804,2.49654,2.40161,2.44902,113288.93177011,0
+SB.US,D,20181018,000000,2.56298,2.61039,2.4206,2.46804,419385.50861839,0
+SB.US,D,20181019,000000,2.45853,2.49654,2.38903,2.4111,357613.894602,0
+SB.US,D,20181022,000000,2.4206,2.55827,2.4206,2.46804,271800.31007129,0
+SB.US,D,20181023,000000,2.46804,2.46804,2.29715,2.3921,332577.11984847,0
+SB.US,D,20181024,000000,2.3921,2.40161,2.1928,2.1928,275220.14495858,0
+SB.US,D,20181025,000000,2.24023,2.37309,2.21651,2.36358,683004.46529195,0
+SB.US,D,20181026,000000,2.32567,2.51075,2.32567,2.4206,357487.85134236,0
+SB.US,D,20181029,000000,2.45853,2.59149,2.45853,2.50605,499207.35075748,0
+SB.US,D,20181030,000000,2.49654,2.52496,2.21172,2.37309,554570.55044961,0
+SB.US,D,20181031,000000,2.40161,2.4206,2.32567,2.40161,212112.05571819,0
+SB.US,D,20181101,000000,2.4206,2.47753,2.36358,2.4206,494107.28630176,0
+SB.US,D,20181102,000000,2.43012,2.49654,2.35889,2.40161,281869.18732395,0
+SB.US,D,20181105,000000,2.3921,2.4111,2.33517,2.37309,156787.39817982,0
+SB.US,D,20181106,000000,2.38259,2.4206,2.32567,2.3921,196041.01927561,0
+SB.US,D,20181107,000000,2.4206,2.43012,2.27825,2.35418,208750.55490147,0
+SB.US,D,20181108,000000,2.36358,2.4206,2.27825,2.34468,246966.66288494,0
+SB.US,D,20181109,000000,2.35418,2.35418,2.24023,2.24973,358361.82072112,0
+SB.US,D,20181112,000000,2.29715,2.29715,2.10737,2.14528,267744.00880688,0
+SB.US,D,20181113,000000,2.12628,2.169,2.06935,2.08836,258347.01504563,0
+SB.US,D,20181114,000000,2.11686,2.12628,1.99342,2.03143,327433.30483982,0
+SB.US,D,20181115,000000,2.04093,2.12628,2.00291,2.09787,271333.63750672,0
+SB.US,D,20181116,000000,2.05984,2.09787,2.02193,2.05984,225205.97120192,0
+SB.US,D,20181119,000000,2.05984,2.09787,1.94599,1.95549,169209.43017217,0
+SB.US,D,20181120,000000,1.92698,1.94599,1.79412,1.80353,390717.43797176,0
+SB.US,D,20181121,000000,1.87006,1.93649,1.80353,1.83204,273060.74266758,0
+SB.US,D,20181123,000000,1.86056,1.94599,1.85105,1.88896,153234.22827409,0
+SB.US,D,20181126,000000,1.92698,2.00291,1.84625,1.87006,259405.36175457,0
+SB.US,D,20181127,000000,1.87956,2.04093,1.87956,2.01242,432089.8358451,0
+SB.US,D,20181128,000000,2.01242,2.04093,1.90798,1.97441,238249.88605376,0
+SB.US,D,20181129,000000,1.9649,1.98391,1.89847,1.92698,349681.50268404,0
+SB.US,D,20181130,000000,1.93649,1.93649,1.86056,1.88896,226197.65040165,0
+SB.US,D,20181203,000000,1.93649,2.04093,1.93649,2.02193,350298.17714437,0
+SB.US,D,20181204,000000,2.00291,2.03143,1.86056,1.86056,247538.54511251,0
+SB.US,D,20181206,000000,1.84154,1.86056,1.73709,1.78462,448252.54011286,0
+SB.US,D,20181207,000000,1.78462,1.91748,1.77511,1.80353,370773.43591513,0
+SB.US,D,20181210,000000,1.81303,1.85105,1.73709,1.83204,226580.9885797,0
+SB.US,D,20181211,000000,1.87006,1.93649,1.83204,1.86056,250814.62818302,0
+SB.US,D,20181212,000000,1.88896,1.92698,1.83204,1.86056,496237.52155746,0
+SB.US,D,20181213,000000,1.88896,1.89847,1.73709,1.78462,321821.77558676,0
+SB.US,D,20181214,000000,1.7656,1.7656,1.64215,1.65165,524020.16434721,0
+SB.US,D,20181217,000000,1.66116,1.69917,1.55682,1.64215,443526.4387167,0
+SB.US,D,20181218,000000,1.65165,1.68968,1.62324,1.67067,241563.4695982,0
+SB.US,D,20181219,000000,1.68017,1.73709,1.60424,1.60424,386629.88631238,0
+SB.US,D,20181220,000000,1.68017,1.69917,1.5283,1.62324,641994.57200004,0
+SB.US,D,20181221,000000,1.62324,1.73709,1.61374,1.65165,652469.70438702,0
+SB.US,D,20181224,000000,1.65165,1.69917,1.60433,1.63276,135160.04151526,0
+SB.US,D,20181226,000000,1.59473,1.71339,1.59473,1.69917,483260.27421487,0
+SB.US,D,20181227,000000,1.65165,1.70868,1.64215,1.68968,302100.6930141,0
+SB.US,D,20181228,000000,1.68017,1.73709,1.61844,1.65165,384454.85882393,0
+SB.US,D,20181231,000000,1.66116,1.70868,1.66116,1.68968,285045.26913063,0
+SB.US,D,20190102,000000,1.65165,1.87956,1.65165,1.85105,470465.3208428,0
+SB.US,D,20190103,000000,1.81303,1.91748,1.80593,1.87006,447085.85870142,0
+SB.US,D,20190104,000000,1.93649,2.02193,1.90327,1.93649,511543.96500362,0
+SB.US,D,20190107,000000,1.94599,1.99342,1.91287,1.97441,300848.59385647,0
+SB.US,D,20190108,000000,1.99342,2.01242,1.93649,1.98391,214621.46243261,0
+SB.US,D,20190109,000000,1.99342,2.04093,1.94599,1.97441,242223.89461147,0
+SB.US,D,20190110,000000,1.97441,1.97441,1.87956,1.89847,180082.48425484,0
+SB.US,D,20190111,000000,1.87956,1.94599,1.85105,1.91748,304645.51684281,0
+SB.US,D,20190114,000000,1.88896,1.91748,1.85105,1.85105,117280.64888495,0
+SB.US,D,20190115,000000,1.85105,1.89847,1.84154,1.86056,145317.46155361,0
+SB.US,D,20190116,000000,1.87006,1.87956,1.7656,1.83204,250423.99824616,0
+SB.US,D,20190117,000000,1.82254,1.94599,1.80353,1.89847,245444.76865092,0
+SB.US,D,20190118,000000,1.90798,1.9507,1.87956,1.88896,362450.41406031,0
+SB.US,D,20190122,000000,1.88896,1.88896,1.72759,1.78462,354852.40136831,0
+SB.US,D,20190123,000000,1.78462,1.81303,1.69917,1.7656,391725.78404878,0
+SB.US,D,20190124,000000,1.73709,1.87006,1.70868,1.83204,224327.83510385,0
+SB.US,D,20190125,000000,1.82254,1.82254,1.74661,1.79412,371633.86345606,0
+SB.US,D,20190128,000000,1.7656,1.81303,1.61374,1.65165,406507.22085979,0
+SB.US,D,20190129,000000,1.67067,1.68017,1.5378,1.55682,538989.10352791,0
+SB.US,D,20190130,000000,1.58522,1.58522,1.40484,1.49979,2163812.7634018,0
+SB.US,D,20190131,000000,1.51879,1.5378,1.46186,1.47137,626044.37041792,0
+SB.US,D,20190201,000000,1.47137,1.5473,1.44287,1.5378,399196.71180133,0
+SB.US,D,20190204,000000,1.5283,1.5453,1.49508,1.51879,440794.1125183,0
+SB.US,D,20190205,000000,1.5283,1.60424,1.5093,1.5283,544454.79760454,0
+SB.US,D,20190206,000000,1.5378,1.56622,1.48088,1.5473,199010.84847562,0
+SB.US,D,20190207,000000,1.5093,1.51879,1.43336,1.45237,284665.05599208,0
+SB.US,D,20190208,000000,1.44287,1.49028,1.42385,1.47137,371841.15774257,0
+SB.US,D,20190211,000000,1.49028,1.51879,1.46186,1.48088,225568.47578334,0
+SB.US,D,20190212,000000,1.49028,1.54875,1.48616,1.5283,294361.01186501,0
+SB.US,D,20190213,000000,1.5378,1.56622,1.49028,1.51879,207222.41058845,0
+SB.US,D,20190214,000000,1.49979,1.55682,1.49979,1.5283,200457.74176177,0
+SB.US,D,20190215,000000,1.5283,1.5473,1.5093,1.51879,317241.50936702,0
+SB.US,D,20190219,000000,1.5378,1.61374,1.5378,1.59473,713870.48038336,0
+SB.US,D,20190220,000000,1.59473,1.61374,1.42385,1.43336,854492.04925593,0
+SB.US,D,20190221,000000,1.46186,1.48088,1.35454,1.37643,574211.42367522,0
+SB.US,D,20190222,000000,1.39544,1.39544,1.31,1.34791,450424.44256184,0
+SB.US,D,20190225,000000,1.39544,1.47137,1.39544,1.45237,940132.71493457,0
+SB.US,D,20190226,000000,1.47137,1.49508,1.37643,1.47137,487524.91144562,0
+SB.US,D,20190227,000000,1.48088,1.49028,1.42145,1.47137,430259.6043809,0
+SB.US,D,20190228,000000,1.46186,1.47137,1.42385,1.42385,228482.05427245,0
+SB.US,D,20190301,000000,1.42385,1.47137,1.42385,1.46186,205457.80495365,0
+SB.US,D,20190304,000000,1.46186,1.51879,1.45429,1.49028,435362.79387611,0
+SB.US,D,20190305,000000,1.5093,1.51879,1.44287,1.46186,328179.14759927,0
+SB.US,D,20190306,000000,1.45237,1.46186,1.31,1.36693,427838.74045217,0
+SB.US,D,20190307,000000,1.34791,1.35743,1.31,1.32892,213721.45105807,0
+SB.US,D,20190308,000000,1.31,1.32892,1.21506,1.28149,351386.73256843,0
+SB.US,D,20190311,000000,1.29099,1.36693,1.25298,1.33842,202289.01490579,0
+SB.US,D,20190312,000000,1.33842,1.39544,1.3195,1.37643,116791.05936408,0
+SB.US,D,20190313,000000,1.36693,1.40484,1.34791,1.39544,251165.67428629,0
+SB.US,D,20190314,000000,1.41435,1.44287,1.39247,1.43336,229273.73094449,0
+SB.US,D,20190315,000000,1.45237,1.47137,1.43336,1.46186,604896.18647591,0
+SB.US,D,20190318,000000,1.48088,1.51879,1.44287,1.47137,223296.57207052,0
+SB.US,D,20190319,000000,1.49028,1.49979,1.40484,1.41435,205705.72475358,0
+SB.US,D,20190320,000000,1.42385,1.46186,1.39544,1.44287,119571.30283474,0
+SB.US,D,20190321,000000,1.44287,1.45237,1.40484,1.43336,166290.6432839,0
+SB.US,D,20190322,000000,1.41435,1.44287,1.32892,1.32892,349787.75402686,0
+SB.US,D,20190325,000000,1.32892,1.35743,1.28149,1.3195,240715.54221525,0
+SB.US,D,20190326,000000,1.33842,1.38594,1.29099,1.37643,234610.256722,0
+SB.US,D,20190327,000000,1.38594,1.44287,1.34791,1.42385,315609.19707085,0
+SB.US,D,20190328,000000,1.44287,1.47137,1.40484,1.44287,253999.04342835,0
+SB.US,D,20190329,000000,1.44287,1.44287,1.37643,1.38594,293509.95944255,0
+SB.US,D,20190401,000000,1.41435,1.44287,1.37643,1.43336,117573.36091765,0
+SB.US,D,20190402,000000,1.43336,1.43336,1.37643,1.38594,129714.13935544,0
+SB.US,D,20190403,000000,1.39544,1.44287,1.38594,1.38594,124294.27919141,0
+SB.US,D,20190404,000000,1.39544,1.47137,1.38594,1.42385,402862.38312887,0
+SB.US,D,20190405,000000,1.42385,1.49979,1.42385,1.45237,421396.99237329,0
+SB.US,D,20190408,000000,1.45237,1.49028,1.43336,1.44287,285124.43679783,0
+SB.US,D,20190409,000000,1.44287,1.44853,1.37643,1.37643,433421.10266994,0
+SB.US,D,20190410,000000,1.37643,1.45237,1.37643,1.44287,224432.00308702,0
+SB.US,D,20190411,000000,1.43336,1.49489,1.42385,1.42385,503246.98514459,0
+SB.US,D,20190412,000000,1.44287,1.5473,1.42385,1.46186,737020.77296177,0
+SB.US,D,20190415,000000,1.47137,1.51879,1.4445,1.48088,145354.96202755,0
+SB.US,D,20190416,000000,1.49028,1.60424,1.48088,1.57573,338537.61184512,0
+SB.US,D,20190417,000000,1.60424,1.68968,1.5378,1.56622,649628.0018063,0
+SB.US,D,20190418,000000,1.56622,1.59473,1.5283,1.5378,135382.96099923,0
+SB.US,D,20190422,000000,1.5378,1.61374,1.49979,1.59473,316480.0414101,0
+SB.US,D,20190423,000000,1.59473,1.65165,1.57573,1.61374,222766.35703623,0
+SB.US,D,20190424,000000,1.61374,1.61374,1.5378,1.5378,174334.49494383,0
+SB.US,D,20190425,000000,1.5473,1.60424,1.5093,1.55682,193183.69149741,0
+SB.US,D,20190426,000000,1.55682,1.59473,1.51879,1.56622,143976.81961029,0
+SB.US,D,20190429,000000,1.55682,1.84154,1.5378,1.79412,812952.98260952,0
+SB.US,D,20190430,000000,1.81303,1.82254,1.68017,1.69917,315901.90910353,0
+SB.US,D,20190501,000000,1.72759,1.83204,1.71819,1.74661,403488.43270769,0
+SB.US,D,20190502,000000,1.73709,1.80353,1.63276,1.66116,400696.73075889,0
+SB.US,D,20190503,000000,1.68968,1.73709,1.66116,1.71819,150491.48527737,0
+SB.US,D,20190506,000000,1.66116,1.66116,1.58522,1.64215,372246.37119708,0
+SB.US,D,20190507,000000,1.63276,1.65165,1.51879,1.5378,306853.87808589,0
+SB.US,D,20190508,000000,1.5378,1.65165,1.5378,1.57573,219130.89442379,0
+SB.US,D,20190509,000000,1.57573,1.57573,1.47137,1.49979,532541.10537004,0
+SB.US,D,20190510,000000,1.5093,1.5378,1.48088,1.51879,235316.51564785,0
+SB.US,D,20190513,000000,1.5473,1.59473,1.44287,1.47137,378516.24210373,0
+SB.US,D,20190514,000000,1.49979,1.56622,1.49028,1.5378,220216.32480836,0
+SB.US,D,20190515,000000,1.5283,1.59627,1.48692,1.58522,197437.91192984,0
+SB.US,D,20190516,000000,1.61374,1.61374,1.5378,1.56622,147889.36905794,0
+SB.US,D,20190517,000000,1.5378,1.5378,1.48088,1.49028,272081.56362584,0
+SB.US,D,20190520,000000,1.49028,1.56622,1.46186,1.56622,223115.31977983,0
+SB.US,D,20190521,000000,1.60424,1.65165,1.59473,1.63276,203268.19394754,0
+SB.US,D,20190522,000000,1.63276,1.64215,1.49028,1.5093,121237.99056537,0
+SB.US,D,20190523,000000,1.48088,1.50651,1.42385,1.44287,260485.58373999,0
+SB.US,D,20190524,000000,1.47137,1.5473,1.47137,1.5283,252522.98310692,0
+SB.US,D,20190528,000000,1.61374,1.61374,1.45237,1.46186,451667.16660098,0
+SB.US,D,20190529,000000,1.43336,1.45237,1.40484,1.41435,463748.56928837,0
+SB.US,D,20190530,000000,1.39544,1.44287,1.37643,1.38594,234935.26082947,0
+SB.US,D,20190531,000000,1.35743,1.41435,1.32892,1.33842,148269.58219648,0
+SB.US,D,20190603,000000,1.32892,1.36693,1.28149,1.3195,220901.75013758,0
+SB.US,D,20190604,000000,1.32892,1.36693,1.29099,1.32892,544913.13673045,0
+SB.US,D,20190605,000000,1.3195,1.36693,1.28149,1.33842,193004.52256636,0
+SB.US,D,20190606,000000,1.32892,1.35743,1.29099,1.34791,245976.02536505,0
+SB.US,D,20190607,000000,1.40484,1.43336,1.32892,1.41435,209434.93855087,0
+SB.US,D,20190610,000000,1.41435,1.44287,1.32892,1.34791,239762.4051693,0
+SB.US,D,20190611,000000,1.35743,1.38027,1.32892,1.35743,151540.45686784,0
+SB.US,D,20190612,000000,1.34791,1.34791,1.29099,1.31,361682.69602439,0
+SB.US,D,20190613,000000,1.33842,1.36693,1.31653,1.33842,145075.79183267,0
+SB.US,D,20190614,000000,1.33842,1.37643,1.30049,1.32892,182487.72298611,0
+SB.US,D,20190617,000000,1.32892,1.36693,1.30049,1.31,134636.07655995,0
+SB.US,D,20190618,000000,1.31,1.37643,1.31,1.32892,150456.06816311,0
+SB.US,D,20190619,000000,1.32892,1.41435,1.32892,1.37643,139870.51771395,0
+SB.US,D,20190620,000000,1.41435,1.43345,1.37643,1.37643,134363.15644406,0
+SB.US,D,20190621,000000,1.35743,1.42385,1.34791,1.35743,451147.36836499,0
+SB.US,D,20190624,000000,1.34791,1.40399,1.34791,1.38594,102389.83569163,0
+SB.US,D,20190625,000000,1.37643,1.41435,1.37643,1.38594,136134.01215785,0
+SB.US,D,20190626,000000,1.38594,1.43336,1.38594,1.43336,306109.07700626,0
+SB.US,D,20190627,000000,1.43336,1.49028,1.42385,1.46186,306821.5860111,0
+SB.US,D,20190628,000000,1.46186,1.5093,1.46186,1.48088,417928.19853392,0
+SB.US,D,20190701,000000,1.49028,1.58522,1.49028,1.57573,390230.97349038,0
+SB.US,D,20190702,000000,1.57573,1.5957,1.5378,1.57573,302056.94246118,0
+SB.US,D,20190703,000000,1.58522,1.64215,1.58522,1.63276,189513.85345053,0
+SB.US,D,20190705,000000,1.68968,1.82254,1.64215,1.80353,1147382.2091986,0
+SB.US,D,20190708,000000,1.81303,1.84154,1.72759,1.83204,602126.35980358,0
+SB.US,D,20190709,000000,1.83204,1.99342,1.81303,1.9649,798431.96575642,0
+SB.US,D,20190710,000000,1.9649,1.97441,1.85105,1.88896,352998.21126799,0
+SB.US,D,20190711,000000,1.88896,1.94599,1.88243,1.94599,336931.34154473,0
+SB.US,D,20190712,000000,1.92698,1.94599,1.87956,1.92698,326124.95497127,0
+SB.US,D,20190715,000000,1.93649,1.99342,1.88896,1.94599,332129.19752087,0
+SB.US,D,20190716,000000,1.92698,1.99342,1.90798,1.93649,311835.19104081,0
+SB.US,D,20190717,000000,1.92698,1.9649,1.84299,1.85105,406347.84384555,0
+SB.US,D,20190718,000000,1.85105,1.94599,1.85105,1.91748,423314.72494334,0
+SB.US,D,20190719,000000,1.94599,2.17379,1.93649,2.14528,935233.69468635,0
+SB.US,D,20190722,000000,2.15479,2.25923,2.14528,2.20221,690951.44072756,0
+SB.US,D,20190723,000000,2.24023,2.24973,2.11686,2.15479,730245.68733677,0
+SB.US,D,20190724,000000,2.11686,2.14059,2.04093,2.12628,611707.73089503,0
+SB.US,D,20190725,000000,2.08836,2.1643,2.06935,2.07885,403578.01717321,0
+SB.US,D,20190726,000000,2.08836,2.11686,2.04093,2.06935,373770.34879077,0
+SB.US,D,20190729,000000,2.09787,2.13578,1.97441,1.99342,341165.77006036,0
+SB.US,D,20190730,000000,1.97441,2.03143,1.87102,1.97441,480557.11505175,0
+SB.US,D,20190731,000000,1.9649,1.99342,1.90798,1.92698,287970.30609788,0
+SB.US,D,20190801,000000,1.90798,1.9649,1.78462,1.79412,552271.56306118,0
+SB.US,D,20190802,000000,1.68968,1.78932,1.67067,1.68968,452411.96768061,0
+SB.US,D,20190805,000000,1.61374,1.61374,1.49979,1.5378,723509.14386554,0
+SB.US,D,20190806,000000,1.5473,1.65165,1.5473,1.60424,412698.96577907,0
+SB.US,D,20190807,000000,1.60424,1.62324,1.5378,1.59473,201607.75629591,0
+SB.US,D,20190808,000000,1.70868,1.73709,1.59473,1.70868,395952.92080558,0
+SB.US,D,20190809,000000,1.70868,1.72731,1.61374,1.67067,321434.27068939,0
+SB.US,D,20190812,000000,1.64215,1.68017,1.62065,1.68017,152315.46666259,0
+SB.US,D,20190813,000000,1.66116,1.7656,1.66116,1.72759,246399.98905653,0
+SB.US,D,20190814,000000,1.66116,1.71819,1.55719,1.60424,294470.38824733,0
+SB.US,D,20190815,000000,1.62324,1.66116,1.57025,1.64215,253076.11509752,0
+SB.US,D,20190816,000000,1.67067,1.75611,1.67067,1.73709,205168.21796045,0
+SB.US,D,20190819,000000,1.79412,1.83204,1.7656,1.78462,259998.07757878,0
+SB.US,D,20190820,000000,1.7656,1.80353,1.73115,1.78462,151208.16100155,0
+SB.US,D,20190821,000000,1.80353,1.80353,1.72759,1.75611,242905.15322136,0
+SB.US,D,20190822,000000,1.77511,1.83204,1.74661,1.81303,245780.18955669,0
+SB.US,D,20190823,000000,1.80353,1.82254,1.66116,1.67067,401344.65561417,0
+SB.US,D,20190826,000000,1.72759,1.7656,1.68968,1.75611,156476.97758999,0
+SB.US,D,20190827,000000,1.77511,1.78462,1.68968,1.74661,231182.08839606,0
+SB.US,D,20190828,000000,1.73709,1.87956,1.72759,1.85105,328301.02413958,0
+SB.US,D,20190829,000000,1.88896,1.92698,1.85114,1.89847,218159.00714086,0
+SB.US,D,20190830,000000,1.89847,2.03143,1.89847,1.95549,504894.92263824,0
+SB.US,D,20190903,000000,1.98391,2.04093,1.87956,2.03143,743958.36064052,0
+SB.US,D,20190904,000000,1.81303,1.94599,1.7656,1.94599,936045.1632752,0
+SB.US,D,20190905,000000,1.97441,2.01242,1.89847,1.95549,356775.34233752,0
+SB.US,D,20190906,000000,1.9649,2.00291,1.89847,1.94599,268633.6033831,0
+SB.US,D,20190909,000000,1.94599,1.98391,1.92698,1.97441,372064.07722653,0
+SB.US,D,20190910,000000,1.97441,2.04093,1.93649,1.9649,389552.83991998,0
+SB.US,D,20190911,000000,1.97441,2.00291,1.91748,1.99342,215336.05479711,0
+SB.US,D,20190912,000000,2.01242,2.05984,1.94599,2.05035,465530.88348032,0
+SB.US,D,20190913,000000,2.06935,2.08836,2.04765,2.06935,318997.78156317,0
+SB.US,D,20190916,000000,2.08836,2.12628,1.92429,1.94599,380718.35326782,0
+SB.US,D,20190917,000000,1.90798,1.98391,1.88896,1.88896,379880.84268318,0
+SB.US,D,20190918,000000,1.88896,1.94599,1.86056,1.89847,262319.98192352,0
+SB.US,D,20190919,000000,1.89847,1.99342,1.88896,1.89847,544569.38238601,0
+SB.US,D,20190920,000000,1.88896,1.91748,1.85105,1.86056,273390.95517422,0
+SB.US,D,20190923,000000,1.82254,1.85105,1.75611,1.83204,320857.18006267,0
+SB.US,D,20190924,000000,1.83204,1.86056,1.79412,1.83204,165338.54791778,0
+SB.US,D,20190925,000000,1.84154,1.85105,1.80353,1.81303,192597.2257522,0
+SB.US,D,20190926,000000,1.80353,1.80353,1.71819,1.71819,285130.68687682,0
+SB.US,D,20190927,000000,1.72759,1.75611,1.66116,1.68968,267390.87934395,0
+SB.US,D,20190930,000000,1.68968,1.72759,1.60424,1.66116,447630.65725338,0
+SB.US,D,20191001,000000,1.67067,1.70868,1.56622,1.58522,286499.4541756,0
+SB.US,D,20191002,000000,1.60424,1.62324,1.56152,1.58522,276719.1222363,0
+SB.US,D,20191003,000000,1.56622,1.60424,1.5473,1.57573,164338.5352794,0
+SB.US,D,20191004,000000,1.57573,1.69917,1.57573,1.69917,307220.54938662,0
+SB.US,D,20191007,000000,1.71819,1.77511,1.68986,1.7656,286354.660679,0
+SB.US,D,20191008,000000,1.73709,1.73777,1.64215,1.68017,449623.3907713,0
+SB.US,D,20191009,000000,1.69917,1.77511,1.69437,1.72759,330783.34717837,0
+SB.US,D,20191010,000000,1.70868,1.79412,1.69927,1.78462,443678.52397212,0
+SB.US,D,20191011,000000,1.80353,1.86056,1.80353,1.82254,435061.74840478,0
+SB.US,D,20191014,000000,1.81303,1.83204,1.7656,1.80353,191601.37983315,0
+SB.US,D,20191015,000000,1.82254,1.84154,1.73709,1.74661,189676.35550427,0
+SB.US,D,20191016,000000,1.71819,1.77511,1.71819,1.75611,121774.45567866,0
+SB.US,D,20191017,000000,1.77511,1.82254,1.73709,1.75611,214635.00427042,0
+SB.US,D,20191018,000000,1.72759,1.78462,1.72759,1.73709,188801.34444568,0
+SB.US,D,20191021,000000,1.78462,1.78462,1.69917,1.71819,286078.61552362,0
+SB.US,D,20191022,000000,1.72759,1.72759,1.69917,1.70868,138150.70431191,0
+SB.US,D,20191023,000000,1.70868,1.83684,1.70868,1.81303,330600.01152801,0
+SB.US,D,20191024,000000,1.82254,1.88896,1.82254,1.85105,307804.93177219,0
+SB.US,D,20191025,000000,1.74661,1.79412,1.68968,1.69917,564535.2597191,0
+SB.US,D,20191028,000000,1.69917,1.7656,1.68017,1.69917,226967.45179724,0
+SB.US,D,20191029,000000,1.69917,1.70868,1.65156,1.68968,223565.32546709,0
+SB.US,D,20191030,000000,1.68968,1.68968,1.63276,1.63276,221716.34376592,0
+SB.US,D,20191031,000000,1.65165,1.65165,1.5378,1.5473,496930.23864551,0
+SB.US,D,20191101,000000,1.57573,1.65646,1.57573,1.65165,462915.22542305,0
+SB.US,D,20191104,000000,1.68968,1.73709,1.65165,1.66116,325306.19462361,0
+SB.US,D,20191105,000000,1.68017,1.71819,1.67067,1.68017,337361.5553152,0
+SB.US,D,20191106,000000,1.68968,1.68968,1.59473,1.63276,184977.33778372,0
+SB.US,D,20191107,000000,1.63276,1.67067,1.55682,1.58522,332520.86913756,0
+SB.US,D,20191108,000000,1.56622,1.65165,1.56622,1.62324,199416.06193013,0
+SB.US,D,20191111,000000,1.61374,1.62324,1.59473,1.59473,77779.107989243,0
+SB.US,D,20191112,000000,1.59473,1.64215,1.59473,1.59473,97169.978055267,0
+SB.US,D,20191113,000000,1.57573,1.57573,1.48088,1.48088,597152.33860748,0
+SB.US,D,20191114,000000,1.5283,1.58522,1.51879,1.5283,489968.69233064,0
+SB.US,D,20191115,000000,1.5473,1.60424,1.5473,1.55682,261303.30240783,0
+SB.US,D,20191118,000000,1.5473,1.55682,1.49979,1.5093,303452.79343557,0
+SB.US,D,20191119,000000,1.51879,1.57573,1.49681,1.5473,241689.51285784,0
+SB.US,D,20191120,000000,1.57573,1.60424,1.52062,1.58522,357328.47432813,0
+SB.US,D,20191121,000000,1.58522,1.69917,1.55682,1.68968,388258.03188925,0
+SB.US,D,20191122,000000,1.70868,1.70868,1.56622,1.58522,292883.90986373,0
+SB.US,D,20191125,000000,1.58522,1.64215,1.5473,1.62324,226082.02394034,0
+SB.US,D,20191126,000000,1.61374,1.64215,1.58522,1.60424,113911.85630942,0
+SB.US,D,20191127,000000,1.59473,1.65165,1.59473,1.59473,123492.18572104,0
+SB.US,D,20191129,000000,1.60424,1.70389,1.59473,1.66116,195116.0075851,0
+SB.US,D,20191202,000000,1.68017,1.70868,1.61374,1.66116,358358.69568162,0
+SB.US,D,20191203,000000,1.63276,1.65165,1.58522,1.59473,266964.83229281,0
+SB.US,D,20191204,000000,1.59473,1.65165,1.56622,1.56622,155976.97127081,0
+SB.US,D,20191205,000000,1.56622,1.63276,1.56622,1.60424,98510.61999859,0
+SB.US,D,20191206,000000,1.68968,1.71819,1.59473,1.61374,122685.92553135,0
+SB.US,D,20191209,000000,1.61374,1.65165,1.58522,1.59473,90025.09609003,0
+SB.US,D,20191210,000000,1.60424,1.65165,1.58522,1.65165,138921.54738732,0
+SB.US,D,20191211,000000,1.64215,1.72759,1.60424,1.70868,357213.88954664,0
+SB.US,D,20191212,000000,1.70868,1.70868,1.63276,1.64215,175449.09236369,0
+SB.US,D,20191213,000000,1.63276,1.67067,1.60424,1.63276,155251.96210798,0
+SB.US,D,20191216,000000,1.63276,1.66116,1.56622,1.57573,304451.76439413,0
+SB.US,D,20191217,000000,1.59473,1.64215,1.59242,1.61374,121455.70165017,0
+SB.US,D,20191218,000000,1.61374,1.65165,1.60424,1.61374,88531.327211456,0
+SB.US,D,20191219,000000,1.59473,1.68968,1.59473,1.66116,236441.52986602,0
+SB.US,D,20191220,000000,1.66116,1.69917,1.61374,1.61374,510730.4130551,0
+SB.US,D,20191223,000000,1.65165,1.67067,1.62324,1.64215,192109.71959099,0
+SB.US,D,20191224,000000,1.67067,1.67067,1.64215,1.66116,62334.121125481,0
+SB.US,D,20191226,000000,1.65165,1.69917,1.64215,1.67067,144075.77919429,0
+SB.US,D,20191227,000000,1.68968,1.69917,1.65165,1.66116,143569.52279611,0
+SB.US,D,20191230,000000,1.66116,1.66116,1.61374,1.61374,316075.86963542,0
+SB.US,D,20191231,000000,1.60424,1.63276,1.60424,1.61374,200736.91195665,0
+SB.US,D,20200102,000000,1.61374,1.66116,1.57573,1.61374,314803.97856099,0
+SB.US,D,20200103,000000,1.59473,1.61374,1.5093,1.5473,593981.46519997,0
+SB.US,D,20200106,000000,1.5283,1.58522,1.49979,1.57573,281425.43171567,0
+SB.US,D,20200107,000000,1.57573,1.59473,1.55682,1.58522,193263.90084445,0
+SB.US,D,20200108,000000,1.59473,1.60424,1.5378,1.5473,159302.01329341,0
+SB.US,D,20200109,000000,1.5473,1.57573,1.5093,1.5283,233852.95548439,0
+SB.US,D,20200110,000000,1.5283,1.5473,1.5093,1.5093,180044.98378091,0
+SB.US,D,20200113,000000,1.5378,1.56622,1.51879,1.5473,292797.45043771,0
+SB.US,D,20200114,000000,1.5378,1.66116,1.5283,1.65165,413006.2613294,0
+SB.US,D,20200115,000000,1.66116,1.66116,1.56622,1.57573,189123.22351367,0
+SB.US,D,20200116,000000,1.55682,1.60424,1.5283,1.5283,255934.48455555,0
+SB.US,D,20200117,000000,1.5283,1.5473,1.51879,1.51879,199676.48188803,0
+SB.US,D,20200121,000000,1.5378,1.5378,1.45237,1.45237,338364.69299307,0
+SB.US,D,20200122,000000,1.46186,1.48088,1.44287,1.44287,270154.4559373,0
+SB.US,D,20200123,000000,1.45237,1.47137,1.41435,1.41435,253353.20193273,0
+SB.US,D,20200124,000000,1.41435,1.44287,1.39544,1.39544,186825.27780506,0
+SB.US,D,20200127,000000,1.39544,1.39544,1.30069,1.33842,315111.27411132,0
+SB.US,D,20200128,000000,1.34791,1.34791,1.3195,1.32892,361064.97988423,0
+SB.US,D,20200129,000000,1.34791,1.34791,1.25298,1.30049,405750.96130201,0
+SB.US,D,20200130,000000,1.28149,1.3195,1.25298,1.25298,326100.99633514,0
+SB.US,D,20200131,000000,1.30049,1.30049,1.23406,1.23406,317331.09383255,0
+SB.US,D,20200203,000000,1.22456,1.26248,1.21506,1.21506,337867.81171338,0
+SB.US,D,20200204,000000,1.24347,1.27198,1.23406,1.23406,388851.78939328,0
+SB.US,D,20200205,000000,1.27198,1.3195,1.23406,1.23406,570581.16946195,0
+SB.US,D,20200206,000000,1.24347,1.29099,1.23406,1.24347,417708.40408944,0
+SB.US,D,20200207,000000,1.24347,1.24347,1.18654,1.20556,372942.21332462,0
+SB.US,D,20200210,000000,1.21506,1.24347,1.20556,1.20556,317022.75660238,0
+SB.US,D,20200211,000000,1.23406,1.34791,1.22926,1.28149,555790.35753246,0
+SB.US,D,20200212,000000,1.31,1.34791,1.31,1.3195,290233.87637204,0
+SB.US,D,20200213,000000,1.32892,1.34791,1.30049,1.32892,290913.05162227,0
+SB.US,D,20200214,000000,1.33842,1.34791,1.28149,1.30049,490892.66234131,0
+SB.US,D,20200218,000000,1.31,1.34791,1.31,1.3195,272177.39817034,0
+SB.US,D,20200219,000000,1.3195,1.35743,1.3195,1.32892,189723.23109669,0
+SB.US,D,20200220,000000,1.32892,1.34791,1.32421,1.33842,280805.63221584,0
+SB.US,D,20200221,000000,1.33842,1.35743,1.3195,1.33842,260301.20640979,0
+SB.US,D,20200224,000000,1.28149,1.31,1.25298,1.26248,500728.20331168,0
+SB.US,D,20200225,000000,1.29099,1.29099,1.17704,1.18654,522142.01561075,0
+SB.US,D,20200226,000000,1.18654,1.22456,1.16754,1.18654,393978.93752463,0
+SB.US,D,20200227,000000,1.16754,1.22456,1.05368,1.20556,727522.73625686,0
+SB.US,D,20200228,000000,1.13913,1.30049,1.13913,1.25298,481818.58932788,0
+SB.US,D,20200302,000000,1.22456,1.32892,1.19605,1.28149,382592.33528495,0
+SB.US,D,20200303,000000,1.28149,1.3195,1.28149,1.28149,235647.76983431,0
+SB.US,D,20200304,000000,1.29099,1.3195,1.25298,1.29099,250186.49524454,0
+SB.US,D,20200305,000000,1.25298,1.28149,1.20556,1.20556,154100.90589402,0
+SB.US,D,20200306,000000,1.18654,1.23406,1.18654,1.20556,244031.20911937,0
+SB.US,D,20200309,000000,1.14863,1.17704,1.13913,1.14863,352166.95076233,0
+SB.US,D,20200310,000000,1.18654,1.23406,1.14863,1.18654,307032.0053371,0
+SB.US,D,20200311,000000,1.16754,1.20556,1.11061,1.11061,253281.32602436,0
+SB.US,D,20200312,000000,1.04417,1.15812,1.02517,1.07269,447800.45106593,0
+SB.US,D,20200313,000000,1.12011,1.1683,0.98725,0.996753,868656.81160659,0
+SB.US,D,20200316,000000,0.939732,1.0126,0.702423,0.816469,504614.71076354,0
+SB.US,D,20200317,000000,0.77951,1.17704,0.77951,1.06319,961501.73500088,0
+SB.US,D,20200318,000000,0.996753,1.12962,0.939732,0.939828,437705.53181747,0
+SB.US,D,20200319,000000,0.977751,1.04417,0.949237,1.02517,406607.22212363,0
+SB.US,D,20200320,000000,1.03468,1.04417,0.95874,0.95874,473155.97984794,0
+SB.US,D,20200323,000000,0.939732,1.01567,0.901813,0.98725,218472.55277018,0
+SB.US,D,20200324,000000,1.00616,1.09161,0.98725,1.09161,358886.82735626,0
+SB.US,D,20200325,000000,1.07269,1.11061,1.02517,1.06319,274318.05022437,0
+SB.US,D,20200326,000000,1.02517,1.15812,1.02517,1.15812,403333.22241278,0
+SB.US,D,20200327,000000,1.11061,1.12962,1.01567,1.02517,304508.01510504,0
+SB.US,D,20200330,000000,1.02517,1.16754,1.02517,1.0821,315350.8604726,0
+SB.US,D,20200331,000000,1.12011,1.17704,1.05368,1.12962,288945.31842029,0
+SB.US,D,20200401,000000,1.12962,1.12962,0.98725,0.98725,463160.0201835,0
+SB.US,D,20200402,000000,1.00616,1.01567,0.949237,0.98725,274552.42818649,0
+SB.US,D,20200403,000000,0.95874,0.991957,0.949237,0.95874,229958.11459388,0
+SB.US,D,20200406,000000,1.02517,1.09161,1.00616,1.09161,197209.7840467,0
+SB.US,D,20200407,000000,1.09161,1.14479,1.02517,1.03468,257768.88273907,0
+SB.US,D,20200408,000000,1.0821,1.09161,1.02527,1.07269,150056.06310775,0
+SB.US,D,20200409,000000,1.06319,1.11061,1.03468,1.09161,118362.95423003,0
+SB.US,D,20200413,000000,1.04417,1.0821,1.02517,1.04417,139412.17858803,0
+SB.US,D,20200414,000000,1.0821,1.0964,1.03468,1.04417,173807.40494903,0
+SB.US,D,20200415,000000,1.04417,1.04417,0.982454,0.996753,207615.12388499,0
+SB.US,D,20200416,000000,1.02517,1.03428,0.98725,1.00616,222143.4324969,0
+SB.US,D,20200417,000000,1.05368,1.07269,1.03468,1.06319,138398.62411184,0
+SB.US,D,20200420,000000,1.00616,1.06319,1.00616,1.03468,110402.43695662,0
+SB.US,D,20200421,000000,1.06319,1.06319,1.01567,1.04417,211604.75764018,0
+SB.US,D,20200422,000000,1.04417,1.05368,1.01567,1.03468,96081.4226312,0
+SB.US,D,20200423,000000,1.04417,1.06319,1.02517,1.03468,155589.46637344,0
+SB.US,D,20200424,000000,1.02517,1.06319,1.02517,1.04417,64202.894743448,0
+SB.US,D,20200427,000000,1.06319,1.09161,1.03468,1.04417,126388.055653,0
+SB.US,D,20200428,000000,1.0821,1.0821,1.03468,1.05368,230217.49287196,0
+SB.US,D,20200429,000000,1.05368,1.07269,0.996753,1.02517,315716.4900935,0
+SB.US,D,20200430,000000,1.03468,1.06319,0.977751,0.98725,270646.12881783,0
+SB.US,D,20200501,000000,0.977751,1.0148,0.949237,0.95874,301093.38861691,0
+SB.US,D,20200504,000000,0.949237,1.01567,0.949237,0.98725,193261.81748478,0
+SB.US,D,20200505,000000,1.00616,1.01567,0.95874,0.95874,134232.9464651,0
+SB.US,D,20200506,000000,0.98725,0.996753,0.898932,0.898932,172406.34557548,0
+SB.US,D,20200507,000000,0.930228,0.950868,0.896629,0.912852,267871.09374634,0
+SB.US,D,20200508,000000,0.940308,0.950196,0.913524,0.9309,235729.02086118,0
+SB.US,D,20200511,000000,0.943765,0.94914,0.873301,0.882805,310210.17050344,0
+SB.US,D,20200512,000000,0.9093,0.9093,0.827126,0.832214,313628.96371089,0
+SB.US,D,20200513,000000,0.825878,0.882901,0.816374,0.822997,348709.61540112,0
+SB.US,D,20200514,000000,0.843925,0.847189,0.787862,0.801397,540463.08048968,0
+SB.US,D,20200515,000000,0.815893,0.825878,0.778359,0.816277,379616.25600594,0
+SB.US,D,20200518,000000,0.820118,0.94914,0.815989,0.892308,716850.72638168,0
+SB.US,D,20200519,000000,0.905173,0.9357,0.85439,0.870133,224216.37536187,0
+SB.US,D,20200520,000000,0.930228,0.940212,0.847382,0.884149,393648.72501799,0
+SB.US,D,20200521,000000,0.882805,0.923125,0.855829,0.866773,314601.89267364,0
+SB.US,D,20200522,000000,0.88079,0.903925,0.863797,0.903925,190175.32014363,0
+SB.US,D,20200526,000000,0.930228,0.930228,0.890484,0.91074,252253.18803052,0
+SB.US,D,20200527,000000,0.929845,0.977751,0.901813,0.933588,404442.61143347,0
+SB.US,D,20200528,000000,0.949237,0.98725,0.906996,0.93954,334985.48361923,0
+SB.US,D,20200529,000000,0.949237,0.996753,0.911316,0.968243,299624.6200543,0
+SB.US,D,20200601,000000,0.95874,0.995888,0.949237,0.949237,210389.11727665,0
+SB.US,D,20200602,000000,0.98725,0.98725,0.949237,0.95874,244079.12639163,0
+SB.US,D,20200603,000000,0.977751,1.07269,0.977751,1.05368,392886.21538123,0
+SB.US,D,20200604,000000,1.03468,1.0821,1.03468,1.06319,325556.1977832,0
+SB.US,D,20200605,000000,1.11061,1.26248,1.10092,1.25298,542314.1455505,0
+SB.US,D,20200608,000000,1.28149,1.36693,1.28149,1.32892,839873.11449866,0
+SB.US,D,20200609,000000,1.19605,1.30049,1.13913,1.27198,550879.87880611,0
+SB.US,D,20200610,000000,1.26248,1.29099,1.23406,1.24347,148200.8313276,0
+SB.US,D,20200611,000000,1.20556,1.20556,1.04417,1.05368,380946.48115095,0
+SB.US,D,20200612,000000,1.10111,1.23406,1.10111,1.18654,306976.79630602,0
+SB.US,D,20200615,000000,1.17704,1.21506,1.10111,1.21506,223285.11359238,0
+SB.US,D,20200616,000000,1.23406,1.27198,1.18654,1.24347,276996.20907152,0
+SB.US,D,20200617,000000,1.27198,1.27198,1.21506,1.21506,125558.87850701,0
+SB.US,D,20200618,000000,1.21506,1.3195,1.18654,1.27198,359431.6259082,0
+SB.US,D,20200619,000000,1.29099,1.29099,1.19605,1.22456,332907.33235511,0
+SB.US,D,20200622,000000,1.19605,1.23406,1.18654,1.23406,126897.43709068,0
+SB.US,D,20200623,000000,1.24347,1.24347,1.20556,1.23406,152267.54939033,0
+SB.US,D,20200624,000000,1.23406,1.23406,1.12011,1.17704,150736.28003782,0
+SB.US,D,20200625,000000,1.18654,1.19605,1.13432,1.19605,133721.48166777,0
+SB.US,D,20200626,000000,1.19605,1.19605,1.10111,1.11061,381829.82564819,0
+SB.US,D,20200629,000000,1.11061,1.20556,1.11061,1.20556,107948.23927326,0
+SB.US,D,20200630,000000,1.16754,1.19605,1.13922,1.15812,74354.064702803,0
+SB.US,D,20200701,000000,1.13913,1.17704,1.12971,1.16754,73258.217519915,0
+SB.US,D,20200702,000000,1.17704,1.17704,1.12011,1.14863,88114.655278799,0
+SB.US,D,20200706,000000,1.18654,1.21506,1.16754,1.17704,144227.86444972,0
+SB.US,D,20200707,000000,1.12962,1.17704,1.12962,1.14863,82033.32842167,0
+SB.US,D,20200708,000000,1.14863,1.18654,1.13913,1.16754,107634.69364394,0
+SB.US,D,20200709,000000,1.17704,1.17704,1.10111,1.12962,125038.0385912,0
+SB.US,D,20200710,000000,1.12962,1.21506,1.12962,1.20556,145210.16853095,0
+SB.US,D,20200713,000000,1.23406,1.23406,1.12962,1.12962,101186.69548608,0
+SB.US,D,20200714,000000,1.15812,1.16754,1.14863,1.16754,77975.985477423,0
+SB.US,D,20200715,000000,1.19605,1.19605,1.16754,1.17704,102042.95630769,0
+SB.US,D,20200716,000000,1.17704,1.20556,1.15812,1.15812,54037.141266449,0
+SB.US,D,20200717,000000,1.15812,1.16754,1.13913,1.13913,66565.424601612,0
+SB.US,D,20200720,000000,1.12962,1.16754,1.09161,1.13913,167095.86179376,0
+SB.US,D,20200721,000000,1.15812,1.15812,1.11061,1.12011,91223.027896419,0
+SB.US,D,20200722,000000,1.12011,1.12962,1.0964,1.10111,103847.14577609,0
+SB.US,D,20200723,000000,1.09161,1.12011,1.06319,1.09161,171743.83720255,0
+SB.US,D,20200724,000000,1.10111,1.12011,1.07269,1.10111,62473.706222921,0
+SB.US,D,20200727,000000,1.10111,1.11061,1.0821,1.11061,42760.957088921,0
+SB.US,D,20200728,000000,1.11061,1.20565,1.09161,1.15812,233383.15788032,0
+SB.US,D,20200729,000000,1.21506,1.28149,1.20556,1.23406,729927.97498812,0
+SB.US,D,20200730,000000,1.22456,1.32892,1.19941,1.29099,218690.26385501,0
+SB.US,D,20200731,000000,1.28149,1.3195,1.23406,1.26248,154934.24975933,0
+SB.US,D,20200803,000000,1.27198,1.27198,1.20556,1.23406,117972.32429316,0
+SB.US,D,20200804,000000,1.27198,1.27198,1.22456,1.27198,142571.5935174,0
+SB.US,D,20200805,000000,1.21506,1.22456,1.15812,1.17704,164960.41813889,0
+SB.US,D,20200806,000000,1.13913,1.18654,1.13913,1.16754,97221.020367016,0
+SB.US,D,20200807,000000,1.14863,1.18654,1.14863,1.16754,64836.236081086,0
+SB.US,D,20200810,000000,1.17704,1.18654,1.01096,1.07269,653083.25380786,0
+SB.US,D,20200811,000000,1.0821,1.18654,1.0821,1.16754,296451.66328711,0
+SB.US,D,20200812,000000,1.16754,1.20556,1.15812,1.18654,137018.39833492,0
+SB.US,D,20200813,000000,1.19605,1.20084,1.12962,1.15812,128821.41973972,0
+SB.US,D,20200814,000000,1.13913,1.20556,1.12962,1.18654,151575.87398211,0
+SB.US,D,20200817,000000,1.18654,1.20556,1.13913,1.16754,131752.70678596,0
+SB.US,D,20200818,000000,1.15812,1.17704,1.12482,1.15812,36519.211537719,0
+SB.US,D,20200819,000000,1.14863,1.15506,1.0821,1.10111,93000.133689202,0
+SB.US,D,20200820,000000,1.09161,1.11061,1.06319,1.11061,110171.18403399,0
+SB.US,D,20200821,000000,1.11061,1.11061,1.0821,1.09161,92936.591219471,0
+SB.US,D,20200824,000000,1.0821,1.12011,1.07269,1.0821,173577.19370624,0
+SB.US,D,20200825,000000,1.09161,1.13913,1.08219,1.09161,118616.08242912,0
+SB.US,D,20200826,000000,1.0821,1.12011,1.0821,1.0821,57436.142557098,0
+SB.US,D,20200827,000000,1.0821,1.10111,1.02517,1.03468,144703.91213277,0
+SB.US,D,20200828,000000,1.03468,1.10111,1.03468,1.07269,83857.309806876,0
+SB.US,D,20200831,000000,1.07269,1.0821,1.03468,1.05368,101597.11733975,0
+SB.US,D,20200901,000000,1.0821,1.0895,1.03468,1.04417,123648.43769579,0
+SB.US,D,20200902,000000,1.03468,1.05368,0.995987,1.01567,212948.52462299,0
+SB.US,D,20200903,000000,1.03468,1.03468,0.968243,0.98725,220488.20324442,0
+SB.US,D,20200904,000000,0.996753,1.01567,0.98725,1.00616,53112.129575951,0
+SB.US,D,20200908,000000,1.00616,1.00914,0.949237,0.968243,152026.92134921,0
+SB.US,D,20200909,000000,0.968243,1.00616,0.939732,0.968243,107684.69427586,0
+SB.US,D,20200910,000000,0.968243,1.00146,0.940404,0.968243,210130.78067841,0
+SB.US,D,20200911,000000,0.968243,0.996753,0.95874,0.968243,58740.325706315,0
+SB.US,D,20200914,000000,0.977751,0.996753,0.968243,0.977751,73793.640953379,0
+SB.US,D,20200915,000000,0.996753,1.05368,0.98725,1.02517,208934.93223167,0
+SB.US,D,20200916,000000,1.02517,1.0821,0.996753,1.05368,316219.62145219,0
+SB.US,D,20200917,000000,1.04417,1.0821,1.02517,1.05368,77392.644771703,0
+SB.US,D,20200918,000000,1.07269,1.09161,1.05368,1.0821,184891.92003753,0
+SB.US,D,20200921,000000,1.06319,1.07269,0.996753,1.01567,96698.097091532,0
+SB.US,D,20200922,000000,1.01567,1.03468,0.95874,0.98725,73832.183107149,0
+SB.US,D,20200923,000000,0.98725,1.02451,0.95874,0.968243,123879.69061841,0
+SB.US,D,20200924,000000,0.968243,0.996753,0.95874,0.977751,55640.286527347,0
+SB.US,D,20200925,000000,0.95874,0.996753,0.95874,0.977751,96087.672710189,0
+SB.US,D,20200928,000000,0.968243,1.00616,0.95874,0.996753,161346.83080293,0
+SB.US,D,20200929,000000,0.98725,1.00616,0.98725,0.996753,51204.813804214,0
+SB.US,D,20200930,000000,0.977751,1.01567,0.977751,0.977751,39671.33470827,0
+SB.US,D,20201001,000000,0.98725,1.06319,0.98725,1.04417,169437.55805529,0
+SB.US,D,20201002,000000,1.05368,1.05368,0.996753,0.996753,179194.97303829,0
+SB.US,D,20201005,000000,1.01567,1.03468,0.98725,0.98725,496978.15591777,0
+SB.US,D,20201006,000000,1.01567,1.03468,0.996753,1.00616,105934.6721587,0
+SB.US,D,20201007,000000,0.996753,1.02517,0.98725,1.01567,64065.393005671,0
+SB.US,D,20201008,000000,1.02517,1.02517,0.98725,1.01567,91803.243562644,0
+SB.US,D,20201009,000000,1.01567,1.03468,1.00616,1.02517,73814.474550012,0
+SB.US,D,20201012,000000,1.00616,1.02517,0.996753,1.02517,50840.225863138,0
+SB.US,D,20201013,000000,1.00616,1.01567,0.977751,0.98725,57036.137501749,0
+SB.US,D,20201014,000000,0.98725,0.996753,0.968243,0.968243,141180.95094216,0
+SB.US,D,20201015,000000,0.949237,0.977751,0.949237,0.977751,240308.24540107,0
+SB.US,D,20201016,000000,0.95874,0.96834,0.95874,0.95874,111990.99869987,0
+SB.US,D,20201019,000000,0.95874,0.968243,0.875029,0.937621,394816.44810927,0
+SB.US,D,20201020,000000,0.949237,0.949237,0.901813,0.91314,230388.32836436,0
+SB.US,D,20201021,000000,0.949237,0.977751,0.930228,0.968243,195329.55195059,0
+SB.US,D,20201022,000000,0.95874,0.977751,0.949237,0.95874,123563.01994959,0
+SB.US,D,20201023,000000,0.939732,0.968243,0.920724,0.928405,81782.283582245,0
+SB.US,D,20201026,000000,0.948276,0.949237,0.874357,0.882805,214169.37338568,0
+SB.US,D,20201027,000000,0.901813,0.909588,0.854293,0.863893,361918.11566634,0
+SB.US,D,20201028,000000,0.863797,0.871765,0.820118,0.835478,202010.88639075,0
+SB.US,D,20201029,000000,0.835381,0.879156,0.835381,0.858037,341059.51871753,0
+SB.US,D,20201030,000000,0.873301,0.890869,0.835381,0.841622,230516.45498363,0
+SB.US,D,20201102,000000,0.853621,0.863797,0.78143,0.809749,300907.96960687,0
+SB.US,D,20201103,000000,0.835381,0.879638,0.825878,0.842581,120928.61165537,0
+SB.US,D,20201104,000000,0.854293,0.882805,0.824438,0.824438,139125.71663433,0
+SB.US,D,20201105,000000,0.806869,0.916308,0.806869,0.899892,240063.45064065,0
+SB.US,D,20201106,000000,0.899892,0.901813,0.835381,0.867158,140187.18838277,0
+SB.US,D,20201109,000000,0.948755,0.968243,0.911316,0.949237,340641.80510504,0
+SB.US,D,20201110,000000,0.968243,0.996753,0.947315,0.98725,146653.93677761,0
+SB.US,D,20201111,000000,0.996753,1.01567,0.904116,0.934547,294416.22089608,0
+SB.US,D,20201112,000000,0.996753,1.00616,0.941748,0.968243,254385.5066459,0
+SB.US,D,20201113,000000,0.95874,0.98725,0.931188,0.949237,172978.22780305,0
+SB.US,D,20201116,000000,0.977751,0.996753,0.949237,0.996753,189427.39402451,0
+SB.US,D,20201117,000000,0.98725,0.996753,0.968243,0.968243,108997.21086374,0
+SB.US,D,20201118,000000,0.996753,1.00616,0.95874,0.968243,94392.859624107,0
+SB.US,D,20201119,000000,0.95874,1.00616,0.94578,1.00616,159679.10139247,0
+SB.US,D,20201120,000000,0.98725,1.01567,0.98725,1.01567,96962.683768769,0
+SB.US,D,20201123,000000,1.02517,1.0821,1.01567,1.05368,254412.59032152,0
+SB.US,D,20201124,000000,1.0821,1.12011,1.03468,1.09161,383196.50958729,0
+SB.US,D,20201125,000000,1.11061,1.11061,1.05368,1.09161,152008.17111225,0
+SB.US,D,20201127,000000,1.11061,1.12011,1.09161,1.12011,164459.37013987,0
+SB.US,D,20201130,000000,1.12962,1.13913,1.12011,1.13913,208406.80055703,0
+SB.US,D,20201201,000000,1.14863,1.18654,1.03468,1.06319,369297.37559369,0
+SB.US,D,20201202,000000,1.09161,1.12962,1.06952,1.10111,179347.05829371,0
+SB.US,D,20201203,000000,1.10111,1.11061,1.06319,1.06319,253663.62252256,0
+SB.US,D,20201204,000000,1.05368,1.12962,1.02517,1.12011,676345.00612827,0
+SB.US,D,20201207,000000,1.11061,1.11848,1.0821,1.10111,177634.53665048,0
+SB.US,D,20201208,000000,1.09161,1.11061,1.07269,1.09161,171898.00581763,0
+SB.US,D,20201209,000000,1.07269,1.12011,1.06319,1.10111,204485.91767073,0
+SB.US,D,20201210,000000,1.10111,1.12962,1.0821,1.11061,101345.03082049,0
+SB.US,D,20201211,000000,1.10111,1.12962,1.09161,1.09161,120672.35841678,0
+SB.US,D,20201214,000000,1.12011,1.12962,1.10111,1.10111,163033.31045035,0
+SB.US,D,20201215,000000,1.10111,1.12962,1.09161,1.10111,101749.20259517,0
+SB.US,D,20201216,000000,1.12011,1.12962,1.0821,1.0821,254183.42075855,0
+SB.US,D,20201217,000000,1.10111,1.11541,1.0821,1.10111,222592.39650434,0
+SB.US,D,20201218,000000,1.10111,1.20556,1.0679,1.13913,1129774.6950044,0
+SB.US,D,20201221,000000,1.10111,1.13913,1.10111,1.12962,412121.87515234,0
+SB.US,D,20201222,000000,1.12962,1.14863,1.10101,1.12011,389024.70824534,0
+SB.US,D,20201223,000000,1.12011,1.13913,1.10111,1.13913,143254.93548696,0
+SB.US,D,20201224,000000,1.12011,1.14863,1.12011,1.13913,78038.486267322,0
+SB.US,D,20201228,000000,1.14863,1.22456,1.14863,1.20556,585032.39376634,0
+SB.US,D,20201229,000000,1.20556,1.22456,1.19605,1.21506,143474.72993143,0
+SB.US,D,20201230,000000,1.22456,1.25298,1.20556,1.23406,318092.56178948,0
+SB.US,D,20201231,000000,1.23406,1.25298,1.23406,1.23406,155732.17651037,0
+SB.US,D,20210104,000000,1.25298,1.30049,1.24347,1.28149,375546.41290372,0
+SB.US,D,20210105,000000,1.30049,1.32892,1.28149,1.29099,529431.69107258,0
+SB.US,D,20210106,000000,1.31,1.33842,1.25298,1.31,387523.64760794,0
+SB.US,D,20210107,000000,1.29099,1.48088,1.28149,1.43336,836656.40717854,0
+SB.US,D,20210108,000000,1.43336,1.65165,1.43336,1.65165,846075.27621626,0
+SB.US,D,20210111,000000,1.61374,1.68968,1.51995,1.59473,918684.52720104,0
+SB.US,D,20210112,000000,1.59473,1.70868,1.58522,1.70868,916040.74378835,0
+SB.US,D,20210113,000000,1.70868,1.70868,1.59473,1.66116,408446.82870631,0
+SB.US,D,20210114,000000,1.64215,1.88896,1.63276,1.82254,906106.24323397,0
+SB.US,D,20210115,000000,1.80353,1.87956,1.71819,1.72759,685846.16787268,0
+SB.US,D,20210119,000000,1.72759,1.79412,1.70868,1.75611,363997.3086103,0
+SB.US,D,20210120,000000,1.73709,1.77502,1.68017,1.73709,277944.13771832,0
+SB.US,D,20210121,000000,1.73709,1.77511,1.67067,1.73709,282729.61486488,0
+SB.US,D,20210122,000000,1.68968,1.73709,1.59473,1.73709,448453.58432036,0
+SB.US,D,20210125,000000,1.68968,1.68968,1.5283,1.64215,330622.9284843,0
+SB.US,D,20210126,000000,1.64215,1.64215,1.57102,1.63276,233898.78939699,0
+SB.US,D,20210127,000000,1.56622,1.58522,1.49028,1.55682,636059.08031933,0
+SB.US,D,20210128,000000,1.55682,1.59473,1.5378,1.57573,204839.04713365,0
+SB.US,D,20210129,000000,1.49979,2.02193,1.49028,1.65165,2006413.8991609,0
+SB.US,D,20210201,000000,1.80353,1.87956,1.69917,1.84154,1174402.3423516,0
+SB.US,D,20210202,000000,1.89847,1.97441,1.77511,1.90798,967358.05901437,0
+SB.US,D,20210203,000000,1.85105,2.03987,1.84154,1.97441,1385042.5044678,0
+SB.US,D,20210204,000000,1.97441,2.09787,1.88896,2.08836,633903.84474767,0
+SB.US,D,20210205,000000,2.06935,2.25923,2.04093,2.24973,844691.92539983,0
+SB.US,D,20210208,000000,2.20221,2.26874,2.09787,2.15479,865369.27005793,0
+SB.US,D,20210209,000000,2.10737,2.20941,1.99342,2.13578,855682.68930348,0
+SB.US,D,20210210,000000,2.12628,2.1833,2.03143,2.15479,810549.82723792,0
+SB.US,D,20210211,000000,2.14528,2.4206,2.14528,2.36358,1015824.2965412,0
+SB.US,D,20210212,000000,2.3921,2.73386,2.33517,2.67693,2058636.4341606,0
+SB.US,D,20210216,000000,2.84771,2.99017,2.67693,2.96165,2286641.3990701,0
+SB.US,D,20210217,000000,2.94265,2.99017,2.77177,2.84771,1608339.0765382,0
+SB.US,D,20210218,000000,2.79078,2.88573,2.62,2.63891,1429656.6099771,0
+SB.US,D,20210219,000000,2.64842,2.67693,2.52496,2.64842,947965.10558869,0
+SB.US,D,20210222,000000,2.75286,2.77177,2.69584,2.75286,956027.7074856,0
+SB.US,D,20210223,000000,2.75286,2.75286,2.43962,2.63891,1297725.7759399,0
+SB.US,D,20210224,000000,2.65792,2.72434,2.63901,2.68633,511353.33759443,0
+SB.US,D,20210225,000000,2.74336,2.92277,2.68162,2.73386,1068348.9186922,0
+SB.US,D,20210226,000000,2.75286,2.76227,2.56298,2.61039,713941.31461191,0
+SB.US,D,20210301,000000,2.66742,2.70535,2.64842,2.69584,508386.63343391,0
+SB.US,D,20210302,000000,2.75286,2.75286,2.6392,2.71484,730030.05961162,0
+SB.US,D,20210303,000000,2.73386,2.73386,2.60099,2.70535,595927.32312547,0
+SB.US,D,20210304,000000,2.68633,2.70535,2.56298,2.59149,906640.62498761,0
+SB.US,D,20210305,000000,2.58199,2.61991,2.49175,2.61039,653891.59735721,0
+SB.US,D,20210308,000000,2.61039,2.61039,2.51556,2.57248,549843.40737361,0
+SB.US,D,20210309,000000,2.60099,2.60099,2.53446,2.57248,585408.44018555,0
+SB.US,D,20210310,000000,2.57248,2.75286,2.55347,2.67693,1439656.7363608,0
+SB.US,D,20210311,000000,2.67693,2.75286,2.65792,2.75286,1184836.8492252,0
+SB.US,D,20210312,000000,2.75286,2.75286,2.59149,2.71484,724294.5704586,0
+SB.US,D,20210315,000000,2.77177,2.79078,2.66742,2.74336,618003.64379747,0
+SB.US,D,20210316,000000,2.74336,2.74336,2.53446,2.55347,1046345.5156083,0
+SB.US,D,20210317,000000,2.56298,2.76227,2.44912,2.68633,949231.78826396,0
+SB.US,D,20210318,000000,2.68633,2.87622,2.66742,2.71484,2670953.5477571,0
+SB.US,D,20210319,000000,2.63891,2.78128,2.59149,2.73386,1834999.2327852,0
+SB.US,D,20210322,000000,2.75286,2.82879,2.67693,2.70535,951785.98721115,0
+SB.US,D,20210323,000000,2.70535,2.71014,2.47753,2.49654,1318316.661172,0
+SB.US,D,20210324,000000,2.56298,2.58199,2.43962,2.43962,954502.68821207,0
+SB.US,D,20210325,000000,2.43962,2.56298,2.32567,2.55347,1003250.1792935,0
+SB.US,D,20210326,000000,2.62941,2.64842,2.43962,2.50605,630664.22047126,0
+SB.US,D,20210329,000000,2.49654,2.49654,2.29715,2.33517,807286.24432539,0
+SB.US,D,20210330,000000,2.32567,2.37309,2.17379,2.35418,636766.38092502,0
+SB.US,D,20210331,000000,2.35418,2.36358,2.24973,2.32567,546792.32714673,0
+SB.US,D,20210401,000000,2.32567,2.38259,2.25923,2.32567,539943.28225369,0
+SB.US,D,20210405,000000,2.33517,2.38845,2.20221,2.24973,639995.58840311,0
+SB.US,D,20210406,000000,2.25923,2.28766,2.22122,2.23072,516388.81790059,0
+SB.US,D,20210407,000000,2.22122,2.25923,2.15479,2.23072,865591.14786207,0
+SB.US,D,20210408,000000,2.22122,2.22122,2.10737,2.14528,758055.41380214,0
+SB.US,D,20210409,000000,2.1643,2.1928,2.11686,2.12628,395216.45316462,0
+SB.US,D,20210412,000000,2.09787,2.13578,2.03143,2.07885,773254.56422562,0
+SB.US,D,20210413,000000,2.06935,2.09787,2.01242,2.01242,523449.32379947,0
+SB.US,D,20210414,000000,2.07885,2.27825,2.05035,2.15479,855575.39628082,0
+SB.US,D,20210415,000000,2.17379,2.26874,2.10737,2.24973,761156.49466093,0
+SB.US,D,20210416,000000,2.31617,2.34468,2.1643,2.23072,712196.5008939,0
+SB.US,D,20210419,000000,2.26874,2.37309,2.17389,2.37309,817085.32650164,0
+SB.US,D,20210420,000000,2.37309,2.40151,2.20864,2.28766,870008.91202806,0
+SB.US,D,20210421,000000,2.38259,2.63891,2.33517,2.61991,1649603.1397091,0
+SB.US,D,20210422,000000,2.61991,2.65792,2.52496,2.61039,1439259.856345,0
+SB.US,D,20210423,000000,2.58199,2.68633,2.56298,2.65792,648785.2828225,0
+SB.US,D,20210426,000000,2.69584,2.91893,2.65792,2.8383,1681228.5393978,0
+SB.US,D,20210427,000000,2.84771,2.98067,2.80028,2.93315,1243998.0135834,0
+SB.US,D,20210428,000000,2.93315,3.05661,2.87622,3.03759,1291011.1077452,0
+SB.US,D,20210429,000000,3.08502,3.16105,2.94649,3.15154,1238670.8629245,0
+SB.US,D,20210430,000000,3.14204,3.6926,3.12304,3.40776,4613087.467867,0
+SB.US,D,20210503,000000,3.53122,3.98683,3.4932,3.74952,4999584.019161,0
+SB.US,D,20210504,000000,3.79704,4.08177,3.44578,3.99634,3944549.8520769,0
+SB.US,D,20210505,000000,4.06276,4.06276,3.7211,3.81595,1411813.6761409,0
+SB.US,D,20210506,000000,3.59765,4.02484,3.56913,3.74952,2773275.6742597,0
+SB.US,D,20210507,000000,3.79704,3.95841,3.7021,3.79704,2144711.4803291,0
+SB.US,D,20210510,000000,3.98683,4.20513,3.80645,4.19572,3951478.0646371,0
+SB.US,D,20210511,000000,3.98683,4.1482,3.74952,3.97732,2714773.8932348,0
+SB.US,D,20210512,000000,3.89189,3.9204,3.62616,3.65458,2556296.890368,0
+SB.US,D,20210513,000000,3.66408,3.86347,3.58815,3.6926,1973759.3197985,0
+SB.US,D,20210514,000000,3.64507,3.85397,3.54004,3.79704,1496682.4570643,0
+SB.US,D,20210517,000000,3.7211,3.75902,3.56913,3.66408,1806683.2499215,0
+SB.US,D,20210518,000000,3.73051,3.78753,3.63567,3.7116,1750228.3697659,0
+SB.US,D,20210519,000000,3.6926,3.76854,3.53122,3.73051,2832255.5863272,0
+SB.US,D,20210520,000000,3.73051,3.74002,3.4743,3.7211,2419263.9085156,0
+SB.US,D,20210521,000000,3.7021,3.97732,3.58815,3.89189,2905987.7681707,0
+SB.US,D,20210524,000000,3.90139,4.23365,3.81595,4.18623,3273416.3701463,0
+SB.US,D,20210525,000000,4.1292,4.1292,3.65458,3.67358,3074890.9444723,0
+SB.US,D,20210526,000000,3.73051,3.74952,3.53122,3.65458,2015037.966487,0
+SB.US,D,20210527,000000,3.51221,3.54927,3.37934,3.51221,3095754.7498203,0
+SB.US,D,20210528,000000,3.51221,3.53122,3.42677,3.50271,2359629.8215137,0
+SB.US,D,20210601,000000,3.54072,3.58344,3.46479,3.51221,1853931.7637252,0
+SB.US,D,20210602,000000,3.52172,3.7068,3.4743,3.67358,4582882.9194687,0
+SB.US,D,20210603,000000,3.67358,3.7021,3.46479,3.4837,2177693.1471585,0
+SB.US,D,20210604,000000,3.51221,3.53122,3.32242,3.4932,2485742.8736911,0
+SB.US,D,20210607,000000,3.51221,3.52172,3.38886,3.4932,2025283.929311,0
+SB.US,D,20210608,000000,3.51221,3.59765,3.4743,3.55023,1133959.1228881,0
+SB.US,D,20210609,000000,3.66408,3.88249,3.63567,3.75902,2893301.149501,0
+SB.US,D,20210610,000000,3.91089,3.99634,3.86347,3.96782,2290666.4499396,0
+SB.US,D,20210611,000000,3.99634,4.1292,3.98683,4.1292,2387735.3850512,0
+SB.US,D,20210614,000000,4.17671,4.18623,3.54072,3.68308,5388945.1899918,0
+SB.US,D,20210615,000000,3.79704,3.80645,3.58825,3.68308,2815760.5861932,0
+SB.US,D,20210616,000000,3.7021,3.84446,3.68308,3.81595,2949858.1142803,0
+SB.US,D,20210617,000000,3.76854,3.89189,3.63567,3.7021,2404298.0943744,0
+SB.US,D,20210618,000000,3.65458,3.7211,3.64507,3.67358,2215787.3786017,0
+SB.US,D,20210621,000000,3.6926,3.7211,3.62606,3.68308,2094763.9740816,0
+SB.US,D,20210622,000000,3.62616,3.74952,3.60725,3.7021,2383462.4143817,0
+SB.US,D,20210623,000000,3.7021,3.77804,3.60715,3.64507,1933895.2743215,0
+SB.US,D,20210624,000000,3.7021,3.95841,3.67358,3.91089,2126932.0889625,0
+SB.US,D,20210625,000000,3.98683,4.19572,3.89189,3.9204,2818544.9963832,0
+SB.US,D,20210628,000000,3.93941,3.96782,3.68308,3.76854,1432516.021115,0
+SB.US,D,20210629,000000,3.79704,3.87297,3.7211,3.76854,798149.67052204,0
+SB.US,D,20210630,000000,3.74952,3.83496,3.68318,3.80645,752456.38470706,0
+SB.US,D,20210701,000000,3.79704,3.79704,3.60715,3.63567,1508073.2260233,0
+SB.US,D,20210702,000000,3.65458,3.66408,3.5149,3.55023,1546261.2086514,0
+SB.US,D,20210706,000000,3.57865,3.58815,3.44578,3.4837,1224302.9730066,0
+SB.US,D,20210707,000000,3.55023,3.57865,3.40306,3.4932,1443232.823223,0
+SB.US,D,20210708,000000,3.36984,3.43158,3.26539,3.28441,1925591.0027035,0
+SB.US,D,20210709,000000,3.36984,3.44578,3.28306,3.39836,1306347.7599064,0
+SB.US,D,20210712,000000,3.36984,3.37934,3.22748,3.36035,1500916.8855799,0
+SB.US,D,20210713,000000,3.35084,3.35084,3.09452,3.11353,1640049.8939731,0
+SB.US,D,20210714,000000,3.16105,3.25589,3.10402,3.11353,1589595.0896477,0
+SB.US,D,20210715,000000,3.11353,3.20847,3.09154,3.17046,749289.67801886,0
+SB.US,D,20210716,000000,3.17996,3.20847,2.91423,2.94265,1758308.6802199,0
+SB.US,D,20210719,000000,2.89523,3.17046,2.82879,3.00909,1683759.8213886,0
+SB.US,D,20210720,000000,3.0471,3.07081,2.96165,3.02809,1125130.886315,0
+SB.US,D,20210721,000000,3.10402,3.2464,3.0757,3.22748,988033.32031282,0
+SB.US,D,20210722,000000,3.31292,3.32242,3.0613,3.15154,1036243.3046011,0
+SB.US,D,20210723,000000,3.17996,3.17996,3.05661,3.15154,644116.47381708,0
+SB.US,D,20210726,000000,3.12304,3.32242,3.12304,3.20847,643965.4302415,0
+SB.US,D,20210727,000000,3.26539,3.26539,2.91423,3.00909,1215075.773058,0
+SB.US,D,20210728,000000,3.03759,3.12304,2.94745,3.09452,869055.77498211,0
+SB.US,D,20210729,000000,3.14204,3.23699,2.99967,3.21797,1211336.1424624,0
+SB.US,D,20210730,000000,3.21797,3.2464,3.13253,3.17046,749167.80147856,0
+SB.US,D,20210802,000000,3.18945,3.32242,3.17996,3.26539,1208873.6113403,0
+SB.US,D,20210803,000000,3.26539,3.30341,3.11833,3.23699,838547.05607296,0
+SB.US,D,20210804,000000,3.20847,3.24342,3.08502,3.10402,639610.1668654,0
+SB.US,D,20210805,000000,3.11353,3.31292,3.11353,3.2464,961093.39650687,0
+SB.US,D,20210806,000000,3.29391,3.34133,3.13253,3.19897,669443.87724364,0
+SB.US,D,20210809,000000,3.17996,3.19897,3.0661,3.0661,776591.06472638,0
+SB.US,D,20210810,000000,3.0661,3.21797,3.01858,3.17046,656729.13321861,0
+SB.US,D,20210811,000000,3.19897,3.31292,3.16105,3.30341,754152.23947296,0
+SB.US,D,20210812,000000,3.30341,3.30341,3.18945,3.25589,442113.920865,0
+SB.US,D,20210813,000000,3.2464,3.32713,3.19897,3.27491,1266069.1258563,0
+SB.US,D,20210816,000000,3.23699,3.32242,3.17996,3.30341,680442.97458595,0
+SB.US,D,20210817,000000,3.25589,3.32713,3.20847,3.23699,930984.68265308,0
+SB.US,D,20210818,000000,3.30341,3.54054,3.27491,3.43627,2052576.98258,0
+SB.US,D,20210819,000000,3.42677,3.52172,3.18945,3.26539,1804039.4665088,0
+SB.US,D,20210820,000000,3.28441,3.44578,3.22748,3.37934,822720.81439083,0
+SB.US,D,20210823,000000,3.46479,3.53122,3.42677,3.51221,833357.40715172,0
+SB.US,D,20210824,000000,3.54072,3.62616,3.51221,3.61666,1126248.6087743,0
+SB.US,D,20210825,000000,3.60715,3.74002,3.52172,3.7116,1404217.7468085,0
+SB.US,D,20210826,000000,3.73051,3.79704,3.6926,3.7211,1025727.5467007,0
+SB.US,D,20210827,000000,3.74002,3.98683,3.73051,3.97732,1565099.9884066,0
+SB.US,D,20210830,000000,3.97732,4.03435,3.91089,3.95841,1781525.6403075,0
+SB.US,D,20210831,000000,3.87297,3.91089,3.67358,3.83496,1541565.3159703,0
+SB.US,D,20210901,000000,3.85397,3.87297,3.74002,3.81595,1013377.3906167,0
+SB.US,D,20210902,000000,3.84446,4.01535,3.79704,3.84446,1129725.7360523,0
+SB.US,D,20210903,000000,3.83496,3.99634,3.78965,3.96782,884189.29957621,0
+SB.US,D,20210907,000000,3.89189,4.02484,3.81595,3.85397,1147618.6705204,0
+SB.US,D,20210908,000000,3.9204,3.96782,3.74002,3.81595,1086860.6109802,0
+SB.US,D,20210909,000000,3.82546,3.92511,3.79704,3.85397,895323.81529664,0
+SB.US,D,20210910,000000,3.93941,4.15771,3.87297,3.9204,3478449.1697287,0
+SB.US,D,20210913,000000,4.1387,4.64182,4.08177,4.5754,8306506.021092,0
+SB.US,D,20210914,000000,4.67984,4.74445,4.51847,4.65134,3621112.4310712,0
+SB.US,D,20210915,000000,4.69876,5.03102,4.66084,4.93606,5262620.6768086,0
+SB.US,D,20210916,000000,4.93606,5.08794,4.59441,4.75578,3654467.0192805,0
+SB.US,D,20210917,000000,4.72728,4.8032,4.40193,4.62282,3389572.0048131,0
+SB.US,D,20210920,000000,4.27166,4.40452,4.03435,4.04376,3647087.7593531,0
+SB.US,D,20210921,000000,4.22414,4.30824,4.05326,4.17671,2032322.5599335,0
+SB.US,D,20210922,000000,4.30958,4.5754,4.23365,4.52788,2205314.3295744,0
+SB.US,D,20210923,000000,4.59441,4.61323,4.30958,4.55638,2024272.4581946,0
+SB.US,D,20210924,000000,4.45195,4.76519,4.38551,4.62282,1811892.6907597,0
+SB.US,D,20210927,000000,4.60382,4.91715,4.59441,4.68925,2285767.4296914,0
+SB.US,D,20210928,000000,4.7937,4.89815,4.56589,4.86963,2566182.4319703,0
+SB.US,D,20210929,000000,4.88864,4.93606,4.52788,4.56589,2122012.2351177,0
+SB.US,D,20210930,000000,4.56589,4.92656,4.50897,4.90765,2309607.3143183,0
+SB.US,D,20211001,000000,4.86012,5.16387,4.85063,5.012,2675940.0691112,0
+SB.US,D,20211004,000000,5.06903,5.12288,4.49946,4.59441,3119285.2555372,0
+SB.US,D,20211005,000000,4.70826,4.96458,4.70826,4.88864,1693854.7406371,0
+SB.US,D,20211006,000000,4.72728,4.85063,4.63232,4.82221,1251090.8115571,0
+SB.US,D,20211007,000000,4.88864,4.92656,4.61812,4.77469,2248392.9990118,0
+SB.US,D,20211008,000000,4.7937,4.813,4.56589,4.66084,1705690.3068842,0
+SB.US,D,20211011,000000,4.66084,4.88864,4.66007,4.75578,1379110.1378265,0
+SB.US,D,20211012,000000,4.73677,4.77469,4.60382,4.68925,1349082.6749996,0
+SB.US,D,20211013,000000,4.67034,4.69876,4.33808,4.51847,2634309.3346396,0
+SB.US,D,20211014,000000,4.60382,4.62282,4.32858,4.3665,1767410.8785888,0
+SB.US,D,20211015,000000,4.43303,4.49946,4.3666,4.37602,1251767.9034477,0
+SB.US,D,20211018,000000,4.30958,4.48046,4.22414,4.45195,2050005.0750755,0
+SB.US,D,20211019,000000,4.46145,4.68925,4.4433,4.50897,1786681.9554742,0
+SB.US,D,20211020,000000,4.54689,4.5754,4.37602,4.51847,1151653.0965083,0
+SB.US,D,20211021,000000,4.50897,4.54669,4.3476,4.47095,1520214.0044611,0
+SB.US,D,20211022,000000,4.44253,4.47095,4.37602,4.43303,998530.32797627,0
+SB.US,D,20211025,000000,4.42353,4.56589,4.39655,4.55638,1461352.8438943,0
+SB.US,D,20211026,000000,4.59441,4.59441,4.27166,4.31908,1960534.152656,0
+SB.US,D,20211027,000000,4.27166,4.3571,4.1387,4.17671,1780947.5080011,0
+SB.US,D,20211028,000000,4.24315,4.30008,4.16721,4.24315,1093391.9435246,0
+SB.US,D,20211029,000000,4.26215,4.26215,4.14062,4.23365,854563.92516431,0
+SB.US,D,20211101,000000,4.27166,4.3571,4.21943,4.33808,1500363.7535893,0
+SB.US,D,20211102,000000,4.22414,4.22414,3.88249,4.09127,2418267.0209166,0
+SB.US,D,20211103,000000,4.17671,4.20513,4.05153,4.16721,1058120.6644252,0
+SB.US,D,20211104,000000,4.24315,4.25265,3.90139,3.94891,2245516.9209967,0
+SB.US,D,20211105,000000,3.98683,4.00584,3.56444,3.60715,4705933.4329412,0
+SB.US,D,20211108,000000,3.64507,3.73532,3.57865,3.63567,2246920.06373,0
+SB.US,D,20211109,000000,3.7021,3.75902,3.56913,3.73051,1838763.8636966,0
+SB.US,D,20211110,000000,3.6926,3.7021,3.51221,3.54072,1767536.9218485,0
+SB.US,D,20211111,000000,3.60715,3.68308,3.53122,3.54072,1103211.8592976,0
+SB.US,D,20211112,000000,3.54072,3.57865,3.4743,3.55973,834172.00078007,0
+SB.US,D,20211115,000000,3.55023,3.58815,3.36035,3.46479,1633280.0167473,0
+SB.US,D,20211116,000000,3.42677,3.42677,3.23699,3.30341,2309006.2650555,0
+SB.US,D,20211117,000000,3.30341,3.34133,3.25589,3.29391,917923.05924412,0
+SB.US,D,20211118,000000,3.27491,3.44444,3.25589,3.34133,1077879.2474718,0
+SB.US,D,20211119,000000,3.33183,3.36984,3.25589,3.26539,1572219.8700558,0
+SB.US,D,20211122,000000,3.30341,3.42677,3.26539,3.28441,992533.37718551,0
+SB.US,D,20211123,000000,3.32242,3.37934,3.20847,3.29391,1188372.3105738,0
+SB.US,D,20211124,000000,3.27491,3.4932,3.21797,3.40776,1024340.0291649,0
+SB.US,D,20211126,000000,3.25589,3.36984,3.21797,3.35084,744697.95332098,0
+SB.US,D,20211129,000000,3.46479,3.67358,3.38886,3.59765,2511667.1596612,0
+SB.US,D,20211130,000000,3.59765,3.64507,3.34143,3.43627,1662373.0927652,0
+SB.US,D,20211201,000000,3.55023,3.56905,3.17046,3.22748,1819803.207401,0
+SB.US,D,20211202,000000,3.20847,3.50271,3.20847,3.45528,1313743.6867111,0
+SB.US,D,20211203,000000,3.4743,3.50261,3.35084,3.40776,837327.24899012,0
+SB.US,D,20211206,000000,3.43627,3.91656,3.30341,3.86347,4450946.8770323,0
+SB.US,D,20211207,000000,3.97732,4.10078,3.86347,3.88249,1925674.3370901,0
+SB.US,D,20211208,000000,3.99634,4.02484,3.83496,3.85397,1308532.1625134,0
+SB.US,D,20211209,000000,3.79704,3.82546,3.66408,3.67358,934107.63878835,0
+SB.US,D,20211210,000000,3.6926,3.7211,3.58815,3.59765,828978.1851395,0
+SB.US,D,20211213,000000,3.60715,3.64507,3.37934,3.37934,972020.61794081,0
+SB.US,D,20211214,000000,3.32242,3.40776,3.23699,3.27491,1367888.1210003,0
+SB.US,D,20211215,000000,3.27491,3.45528,3.22748,3.42677,1405029.2153974,0
+SB.US,D,20211216,000000,3.4932,3.54072,3.34133,3.39836,1195899.4890372,0
+SB.US,D,20211217,000000,3.33183,3.4837,3.26539,3.42677,885677.86005563,0
+SB.US,D,20211220,000000,3.36035,3.37934,3.24121,3.36984,1236898.9655308,0
+SB.US,D,20211221,000000,3.40776,3.53122,3.39846,3.43627,800671.57739445,0
+SB.US,D,20211222,000000,3.51221,3.51221,3.35995,3.50271,927007.54905587,0
+SB.US,D,20211223,000000,3.51221,3.55023,3.45528,3.50271,923691.88215175,0
+SB.US,D,20211227,000000,3.51221,3.54072,3.34133,3.4837,847863.84048718,0
+SB.US,D,20211228,000000,3.4932,3.4932,3.32242,3.38886,975300.86773064,0
+SB.US,D,20211229,000000,3.40776,3.55973,3.33662,3.4932,928207.56422192,0
+SB.US,D,20211230,000000,3.4837,3.53266,3.44578,3.44578,692941.04920599,0
+SB.US,D,20211231,000000,3.45528,3.60715,3.40776,3.57865,1032931.8044164,0
+SB.US,D,20220103,000000,3.54072,3.78274,3.4837,3.67358,1045586.1310111,0
+SB.US,D,20220104,000000,3.7211,3.78753,3.66408,3.74002,1145506.1438218,0
+SB.US,D,20220105,000000,3.74002,3.75557,3.56913,3.59765,2339958.7395729,0
+SB.US,D,20220106,000000,3.60715,3.74002,3.51221,3.54072,1008224.2004895,0
+SB.US,D,20220107,000000,3.55023,3.60715,3.4766,3.53122,848418.01415762,0
+SB.US,D,20220110,000000,3.4837,3.52641,3.41727,3.45528,876963.16658411,0
+SB.US,D,20220111,000000,3.42677,3.55973,3.4069,3.55023,882702.82245647,0
+SB.US,D,20220112,000000,3.58815,3.63567,3.43627,3.50271,852543.06629092,0
+SB.US,D,20220113,000000,3.4932,3.50271,3.39836,3.41727,1285375.6198559,0
+SB.US,D,20220114,000000,3.37934,3.4743,3.30341,3.46479,785252.63252648,0
+SB.US,D,20220118,000000,3.45528,3.46479,3.36984,3.39836,746126.09637017,0
+SB.US,D,20220119,000000,3.41727,3.42677,3.31292,3.32242,914651.14289293,0
+SB.US,D,20220120,000000,3.35084,3.43627,3.28441,3.28441,1247611.6009194,0
+SB.US,D,20220121,000000,3.26539,3.26539,3.10402,3.17046,2015048.3832854,0
+SB.US,D,20220124,000000,3.10402,3.14204,2.86672,3.12304,2054058.2513005,0
+SB.US,D,20220125,000000,3.14204,3.16105,3.01858,3.14204,1142210.2688346,0
+SB.US,D,20220126,000000,3.19897,3.20847,3.02339,3.0756,1193249.4555455,0
+SB.US,D,20220127,000000,3.12304,3.35084,3.10402,3.28441,1395359.3015203,0
+SB.US,D,20220128,000000,3.30341,3.42677,3.23699,3.33183,1860777.6835787,0
+SB.US,D,20220131,000000,3.32242,3.39836,3.22748,3.31292,1133973.7064057,0
+SB.US,D,20220201,000000,3.31292,3.4932,3.31292,3.46479,1216191.4121576,0
+SB.US,D,20220202,000000,3.50271,3.57865,3.40267,3.4932,918524.10850698,0
+SB.US,D,20220203,000000,3.43627,3.51221,3.36035,3.37934,771578.50137651,0
+SB.US,D,20220204,000000,3.35084,3.42677,3.31292,3.41727,1008679.414576,0
+SB.US,D,20220207,000000,3.46479,3.7116,3.44578,3.63567,1847860.8536664,0
+SB.US,D,20220208,000000,3.66408,3.74952,3.60715,3.68308,1088502.298395,0
+SB.US,D,20220209,000000,3.75902,3.77804,3.67358,3.77804,1089062.7221443,0
+SB.US,D,20220210,000000,3.73051,3.97732,3.7116,3.90139,2328831.5156114,0
+SB.US,D,20220211,000000,3.9204,4.11979,3.84341,3.90139,2170321.17899,0
+SB.US,D,20220214,000000,3.87297,4.22414,3.77804,4.16721,3979718.004873,0
+SB.US,D,20220215,000000,4.16721,4.27166,4.05326,4.07228,1882781.0866626,0
+SB.US,D,20220216,000000,4.07228,4.1291,4.02484,4.06276,812861.31478434,0
+SB.US,D,20220217,000000,4.08177,4.3476,4.07228,4.24315,2410089.8342383,0
+SB.US,D,20220218,000000,4.18623,4.27166,4.08177,4.09127,1733132.320369,0
+SB.US,D,20220222,000000,4.06276,4.29057,4.01535,4.19572,1904649.0713682,0
+SB.US,D,20220223,000000,4.16721,4.27934,4.01535,4.02484,1764487.9249812,0
+SB.US,D,20220224,000000,3.89189,4.00584,3.78753,4.00584,1439545.2766189,0
+SB.US,D,20220225,000000,4.05326,4.1387,4.03435,4.11029,1060371.7345414,0
+SB.US,D,20220228,000000,4.08177,4.17191,3.91089,3.96782,1402251.0552865,0
+SB.US,D,20220301,000000,4.03435,4.05326,3.85397,3.91089,953422.46622666,0
+SB.US,D,20220302,000000,3.95841,4.23365,3.93941,4.17671,1242813.6236148,0
+SB.US,D,20220303,000000,4.17671,4.25591,4.01535,4.03435,1151917.6831855,0
+SB.US,D,20220304,000000,4.00584,4.08177,3.91089,4.05326,1685028.5874236,0
+SB.US,D,20220307,000000,4.08177,4.22414,3.99634,4.06276,1992128.3019498,0
+SB.US,D,20220308,000000,4.11029,4.39982,4.03435,4.22414,2634044.7479624,0
+SB.US,D,20220309,000000,4.50897,4.51847,4.20513,4.44253,2567152.2358935,0
+SB.US,D,20220310,000000,4.23365,4.30958,3.91089,4.29057,2473781.2641844,0
+SB.US,D,20220311,000000,4.38551,4.60382,4.32858,4.38551,2398892.8177279,0
+SB.US,D,20220314,000000,4.40452,4.40452,4.11979,4.26215,2190361.0155912,0
+SB.US,D,20220315,000000,4.21463,4.3571,4.02484,4.31908,1545645.5758708,0
+SB.US,D,20220316,000000,4.38551,4.48046,4.30958,4.45195,1532720.4125197,0
+SB.US,D,20220317,000000,4.40452,4.53739,4.21463,4.24315,1586917.9724803,0
+SB.US,D,20220318,000000,4.22395,4.36785,4.18555,4.31994,1063948.8630833,0
+SB.US,D,20220321,000000,4.31994,4.41595,4.22395,4.36795,952668.29002855,0
+SB.US,D,20220322,000000,4.39674,4.44993,4.31994,4.37754,907750.0140083,0
+SB.US,D,20220323,000000,4.37754,4.54074,4.33914,4.38714,1131669.5106181,0
+SB.US,D,20220324,000000,4.39674,4.40154,4.28635,4.32954,765677.38513027,0
+SB.US,D,20220325,000000,4.32954,4.40634,4.27675,4.40634,1071326.0396509,0
+SB.US,D,20220328,000000,4.41595,4.63674,4.37754,4.56954,2101608.8522553,0
+SB.US,D,20220329,000000,4.56954,4.60794,4.34875,4.45434,1073296.8978924,0
+SB.US,D,20220330,000000,4.46395,4.68474,4.46395,4.51194,1232141.6137398,0
+SB.US,D,20220331,000000,4.51194,4.66554,4.51194,4.56954,880040.28880678,0
+SB.US,D,20220401,000000,4.60794,4.76634,4.52154,4.57914,2030537.120702,0
+SB.US,D,20220404,000000,4.61754,4.64635,4.31035,4.33914,2253840.9845314,0
+SB.US,D,20220405,000000,4.33914,4.35835,3.94555,3.96475,3763364.2288804,0
+SB.US,D,20220406,000000,3.91675,3.96475,3.78235,3.80156,1964752.9559742,0
+SB.US,D,20220407,000000,3.78235,3.85704,3.71515,3.83035,1389211.307154,0
+SB.US,D,20220408,000000,3.80156,3.95515,3.77275,3.91675,1232270.7820388,0
+SB.US,D,20220411,000000,3.92635,3.92635,3.68636,3.70555,1254013.7651647,0
+SB.US,D,20220412,000000,3.74396,3.80156,3.67676,3.71515,1155216.6832124,0
+SB.US,D,20220413,000000,3.76315,3.87835,3.76315,3.86876,1074103.1580821,0
+SB.US,D,20220414,000000,3.93596,4.14715,3.91675,4.08955,1724308.2505151,0
+SB.US,D,20220418,000000,4.13755,4.34875,4.07764,4.24315,2120107.0027057,0
+SB.US,D,20220419,000000,4.23355,4.33914,4.16635,4.33914,1058226.9157681,0
+SB.US,D,20220420,000000,4.33914,4.41595,4.17115,4.33914,1253241.8804095,0
+SB.US,D,20220421,000000,4.36795,4.41114,4.13755,4.19514,1522351.5314756,0
+SB.US,D,20220422,000000,4.17595,4.28155,4.06075,4.10875,991654.1994076,0
+SB.US,D,20220425,000000,4.03195,4.03195,3.63835,3.85916,2884488.5381253,0
+SB.US,D,20220426,000000,3.86876,3.94555,3.78715,3.86876,1005082.4941173,0
+SB.US,D,20220427,000000,3.88795,4.06075,3.88795,4.06075,1128215.3002964,0
+SB.US,D,20220428,000000,4.07995,4.07995,3.93596,4.03195,938385.81785691,0
+SB.US,D,20220429,000000,4.05115,4.11835,3.93596,3.94555,641596.65030434,0
+SB.US,D,20220502,000000,3.91675,3.97434,3.84954,3.97434,696769.22258728,0
+SB.US,D,20220503,000000,4.03195,4.13275,3.98395,4.09915,864927.59780932,0
+SB.US,D,20220504,000000,4.17595,4.24315,4.08475,4.18555,610960.84645574,0
+SB.US,D,20220505,000000,4.19514,4.23355,3.99355,4.11835,737109.31574747,0
+SB.US,D,20220506,000000,4.12794,4.19035,3.98395,4.12794,611847.31599246,0
+SB.US,D,20220509,000000,4.02235,4.02235,3.71515,3.74396,1621168.4053447,0
+SB.US,D,20220510,000000,3.80156,3.97434,3.80156,3.90715,1079694.8954183,0
+SB.US,D,20220511,000000,3.91675,4.04635,3.87835,3.89755,1043128.8082882,0
+SB.US,D,20220512,000000,3.82075,3.83995,3.65276,3.78235,965672.62104678,0
+SB.US,D,20220513,000000,3.85916,3.96475,3.84954,3.86876,984816.61299269,0
+SB.US,D,20220516,000000,3.92635,4.04155,3.88795,4.00315,889460.19952432,0
+SB.US,D,20220517,000000,4.07035,4.12314,3.99355,4.07035,926372.12435858,0
+SB.US,D,20220518,000000,4.07995,4.09915,3.88315,3.95515,1143798.8305779,0
+SB.US,D,20220519,000000,3.92635,4.18074,3.90715,4.07995,1487305.2552199,0
+SB.US,D,20220520,000000,4.12794,4.24315,4.06075,4.15675,948892.20063885,0
+SB.US,D,20220523,000000,4.22395,4.47354,4.13755,4.46395,3040440.5090802,0
+SB.US,D,20220524,000000,4.43515,4.55995,4.39194,4.51194,2700065.3740121,0
+SB.US,D,20220525,000000,4.55995,4.61754,4.36795,4.53114,1778207.8900437,0
+SB.US,D,20220526,000000,4.32954,4.43447,4.25274,4.37754,1696587.0668355,0
+SB.US,D,20220527,000000,4.36795,4.62714,4.29086,4.57914,2140094.7553151,0
+SB.US,D,20220531,000000,4.59834,4.70394,4.48631,4.56954,1946492.3085255,0
+SB.US,D,20220601,000000,4.67514,4.73274,4.49275,4.65594,1522636.9517495,0
+SB.US,D,20220602,000000,4.65594,4.69434,4.55995,4.59834,1333060.5975091,0
+SB.US,D,20220603,000000,4.59834,4.74234,4.57866,4.72314,1146996.7876609,0
+SB.US,D,20220606,000000,4.76153,4.86714,4.73456,4.86714,2466493.6720822,0
+SB.US,D,20220607,000000,4.86714,4.96409,4.78957,4.88653,2121793.6795156,0
+SB.US,D,20220608,000000,4.82835,4.82835,4.45993,4.49871,3124647.0671035,0
+SB.US,D,20220609,000000,4.48902,4.48902,4.3048,4.32419,1436453.735193,0
+SB.US,D,20220610,000000,4.28541,4.35328,4.21754,4.28541,959129.98819251,0
+SB.US,D,20220613,000000,4.17876,4.17876,3.91698,3.91698,1661497.4282837,0
+SB.US,D,20220614,000000,4.00424,4.22724,3.98485,4.01393,1648316.0486773,0
+SB.US,D,20220615,000000,4.05272,4.0818,3.97515,4.05272,1237362.3013867,0
+SB.US,D,20220616,000000,3.99454,4.02363,3.88789,3.92667,1265794.0627505,0
+SB.US,D,20220617,000000,3.95576,4.02363,3.85881,3.94607,1379909.9485903,0
+SB.US,D,20220621,000000,3.97515,4.06173,3.91601,3.95576,1231499.7848231,0
+SB.US,D,20220622,000000,3.93637,3.98485,3.66489,3.68428,2419799.0935262,0
+SB.US,D,20220623,000000,3.67459,3.78124,3.61157,3.72307,2093025.6795169,0
+SB.US,D,20220624,000000,3.74246,3.82002,3.69398,3.69398,2845397.7867504,0
+SB.US,D,20220627,000000,3.72307,3.95576,3.72307,3.90728,1151786.4746306,0
+SB.US,D,20220628,000000,3.88789,3.98485,3.73276,3.78124,1274289.7610149,0
+SB.US,D,20220629,000000,3.81033,3.83941,3.67944,3.70368,845855.73034644,0
+SB.US,D,20220630,000000,3.6552,3.77058,3.62611,3.70368,1110922.1350371,0
+SB.US,D,20220701,000000,3.68428,3.68428,3.51947,3.53885,1246825.459281,0
+SB.US,D,20220705,000000,3.47099,3.50977,3.375,3.49038,1182536.8386044,0
+SB.US,D,20220706,000000,3.4516,3.45169,3.13649,3.25769,1568366.546315,0
+SB.US,D,20220707,000000,3.34495,3.44675,3.26738,3.36434,1402773.1443441,0
+SB.US,D,20220708,000000,3.32556,3.36434,3.18982,3.26738,1072604.3389684,0
+SB.US,D,20220711,000000,3.24799,3.24799,3.15104,3.18982,709692.49157509,0
+SB.US,D,20220712,000000,3.16073,3.18012,3.08317,3.11225,1157769.6657963,0
+SB.US,D,20220713,000000,3.08317,3.15937,3.02509,3.14134,985079.15325646,0
+SB.US,D,20220714,000000,3.06378,3.14134,3.03469,3.14134,887925.78455343,0
+SB.US,D,20220715,000000,3.20921,3.27708,3.14841,3.26738,942337.65318689,0
+SB.US,D,20220718,000000,3.32556,3.43705,3.32556,3.34495,770014.32148747,0
+SB.US,D,20220719,000000,3.37404,3.50008,3.37404,3.48069,631535.57432673,0
+SB.US,D,20220720,000000,3.49038,3.54855,3.43705,3.53885,895623.17391201,0
+SB.US,D,20220721,000000,3.59702,3.59702,3.4613,3.55824,679163.88007511,0
+SB.US,D,20220722,000000,3.59702,3.60672,3.44199,3.47099,618095.31159974,0
+SB.US,D,20220725,000000,3.49038,3.56794,3.4613,3.54855,693618.01574053,0
+SB.US,D,20220726,000000,3.54855,3.59702,3.52916,3.54855,706939.66667921,0
+SB.US,D,20220727,000000,3.54855,3.66489,3.53885,3.66489,701232.89255071,0
+SB.US,D,20220728,000000,3.8782,3.91698,3.76185,3.82002,1052153.6038483,0
+SB.US,D,20220729,000000,3.78124,3.82002,3.66005,3.74246,987655.60758015,0
+SB.US,D,20220801,000000,3.6455,3.78124,3.61642,3.75215,825284.32062425,0
+SB.US,D,20220802,000000,3.74246,3.77155,3.67459,3.72307,801912.64129084,0
+SB.US,D,20220803,000000,3.68428,3.71337,3.62611,3.66489,752500.00168339,0
+SB.US,D,20220804,000000,3.6455,3.6552,3.49038,3.52916,792481.45700908,0
+SB.US,D,20220805,000000,3.57763,3.63096,3.52916,3.57763,598679.0775551,0
+SB.US,D,20220808,000000,3.60672,3.66489,3.57938,3.61642,558388.20017292,0
+SB.US,D,20220809,000000,3.61642,3.6552,3.57763,3.60672,453715.87549723,0
+SB.US,D,20220810,000000,3.61642,3.71337,3.57763,3.70368,890176.31431096,0
+SB.US,D,20220811,000000,3.76185,3.81033,3.71337,3.72307,901282.50332518,0
+SB.US,D,20220812,000000,3.71337,3.72307,3.6552,3.69398,789815.270289,0
+SB.US,D,20220815,000000,3.63581,3.63581,3.49038,3.56794,1202295.4997249,0
+SB.US,D,20220816,000000,3.58733,3.62127,3.54855,3.58733,800900.83116613,0
+SB.US,D,20220817,000000,3.57763,3.60188,3.53885,3.56794,612839.26226686,0
+SB.US,D,20220818,000000,3.58733,3.64066,3.56794,3.60672,522957.31189131,0
+SB.US,D,20220819,000000,3.56741,3.59542,3.51828,3.53793,650691.82452999,0
+SB.US,D,20220822,000000,3.48879,3.55759,3.48879,3.51828,577156.98242828,0
+SB.US,D,20220823,000000,3.55759,3.62147,3.54776,3.54776,539688.98243009,0
+SB.US,D,20220824,000000,3.54776,3.55759,3.42983,3.43966,946066.4911824,0
+SB.US,D,20220825,000000,3.49862,3.51356,3.35121,3.39052,1017010.6666176,0
+SB.US,D,20220826,000000,3.38069,3.39052,3.2431,3.29224,1328578.5262517,0
+SB.US,D,20220829,000000,3.25293,3.31239,3.19397,3.19397,862119.1227654,0
+SB.US,D,20220830,000000,3.19397,3.19397,3.04655,3.12517,1418014.5262473,0
+SB.US,D,20220831,000000,3.135,3.19397,3.10552,3.135,1139545.3332783,0
+SB.US,D,20220901,000000,3.15466,3.20379,3.12517,3.135,690905.15786138,0
+SB.US,D,20220902,000000,3.18414,3.19908,3.12517,3.15466,638276.77189901,0
+SB.US,D,20220906,000000,3.12517,3.17431,3.08586,3.08586,707117.68417639,0
+SB.US,D,20220907,000000,3.07603,3.08586,3.00724,3.01707,1146257.0525762,0
+SB.US,D,20220908,000000,3.01707,3.135,3.01707,3.11534,1042380.0701251,0
+SB.US,D,20220909,000000,3.16448,3.22345,3.15466,3.20379,632404.52628526,0
+SB.US,D,20220912,000000,3.26276,3.30207,3.23328,3.26276,723794.21049137,0
+SB.US,D,20220913,000000,3.17431,3.28241,3.16448,3.21362,1030343.5438099,0
+SB.US,D,20220914,000000,3.22345,3.26276,3.19397,3.22345,1010911.5087231,0
+SB.US,D,20220915,000000,3.22345,3.2431,3.17431,3.18414,492195.12278326,0
+SB.US,D,20220916,000000,3.12517,3.13991,2.99741,2.99741,1562043.7893983,0
+SB.US,D,20220919,000000,2.96793,2.97284,2.86966,2.89914,1425320.4911593,0
+SB.US,D,20220920,000000,3.01707,3.11534,2.97776,3.09569,1326421.3332693,0
+SB.US,D,20220921,000000,3.09569,3.11534,2.94828,2.9581,1332403.4736199,0
+SB.US,D,20220922,000000,2.94828,2.99741,2.84017,2.86966,932742.7718848,0
+SB.US,D,20220923,000000,2.84017,2.85,2.65345,2.72224,1489643.5087,0
+SB.US,D,20220926,000000,2.66328,2.69767,2.52569,2.54534,1591973.8244845,0
+SB.US,D,20220927,000000,2.565,2.60431,2.46672,2.565,1632769.1929036,0
+SB.US,D,20220928,000000,2.53552,2.53552,2.4569,2.47655,1529704.2104525,0
+SB.US,D,20220929,000000,2.44707,2.44707,2.31056,2.37828,1696835.7893918,0
+SB.US,D,20220930,000000,2.40776,2.49424,2.40776,2.42741,1343445.8595843,0
+SB.US,D,20221003,000000,2.47655,2.5306,2.4569,2.47655,811076.07013628,0
+SB.US,D,20221004,000000,2.55517,2.61414,2.52569,2.565,930708.70170946,0
+SB.US,D,20221005,000000,2.53552,2.68293,2.51586,2.66328,1350177.9297594,0
+SB.US,D,20221006,000000,2.66328,2.66819,2.54534,2.58466,869417.96487031,0
+SB.US,D,20221007,000000,2.565,2.61414,2.52569,2.58466,870335.78943167,0
+SB.US,D,20221010,000000,2.62397,2.62397,2.45198,2.46672,801362.59645254,0
+SB.US,D,20221011,000000,2.44707,2.52569,2.40776,2.47655,1557763.9999248,0
+SB.US,D,20221012,000000,2.44707,2.52569,2.42741,2.51586,759924.14031419,0
+SB.US,D,20221013,000000,2.42741,2.62397,2.42741,2.61414,958322.80697128,0
+SB.US,D,20221014,000000,2.63379,2.6731,2.60431,2.65345,928800.80697271,0
+SB.US,D,20221017,000000,2.6731,2.719,2.65345,2.70259,794471.78943533,0
+SB.US,D,20221018,000000,2.77138,2.77138,2.69767,2.76155,1058655.6841594,0
+SB.US,D,20221019,000000,2.73207,2.7419,2.64853,2.70259,619985.40347884,0
+SB.US,D,20221020,000000,2.66328,2.6731,2.59448,2.61414,838815.33329284,0
+SB.US,D,20221021,000000,2.62397,2.6731,2.53552,2.65345,1060930.9122295,0
+SB.US,D,20221024,000000,2.64362,2.64362,2.565,2.62397,631529.438566,0
+SB.US,D,20221025,000000,2.60431,2.70259,2.57974,2.70259,817337.0175044,0
+SB.US,D,20221026,000000,2.70259,2.72224,2.65345,2.66328,570908.24558647,0
+SB.US,D,20221027,000000,2.6731,2.69276,2.51586,2.52569,1193700.0350301,0
+SB.US,D,20221028,000000,2.54534,2.60431,2.49621,2.60431,1314625.9648488,0
+SB.US,D,20221031,000000,2.54534,2.57483,2.46672,2.48638,819910.38592533,0
+SB.US,D,20221101,000000,2.53552,2.61414,2.52569,2.57483,756920.35084065,0
+SB.US,D,20221102,000000,2.58466,2.60431,2.49621,2.50603,473393.96488943,0
+SB.US,D,20221103,000000,2.565,2.565,2.47655,2.48638,341976.14033437,0
+SB.US,D,20221104,000000,2.54534,2.68293,2.52569,2.66328,754180.10522675,0
+SB.US,D,20221107,000000,2.6731,2.79595,2.66328,2.78121,1197838.3859071,0
+SB.US,D,20221108,000000,2.83034,2.84017,2.71241,2.72224,619247.68418063,0
+SB.US,D,20221109,000000,2.73207,2.78121,2.62397,2.62397,562501.29821846,0
+SB.US,D,20221110,000000,2.75172,2.82052,2.6731,2.7419,1582218.6315026,0
+SB.US,D,20221111,000000,2.81069,2.96793,2.78121,2.94828,1630807.3683423,0
+SB.US,D,20221114,000000,2.93845,3.00724,2.8844,2.98759,1776057.6841248,0
+SB.US,D,20221115,000000,3.04655,3.08095,3.01707,3.07603,1925377.1578018,0
+SB.US,D,20221116,000000,3.05638,3.05638,2.96793,2.96793,1195517.3683633,0
+SB.US,D,20221117,000000,2.93845,2.99741,2.89029,2.9581,778691.71926065,0
+SB.US,D,20221118,000000,3.00724,3.00724,2.87024,2.88931,723395.33329841,0
+SB.US,D,20221121,000000,2.87948,2.89914,2.76155,2.88931,804108.9473296,0
+SB.US,D,20221122,000000,2.89914,2.91879,2.85,2.85,689398.17540532,0
+SB.US,D,20221123,000000,2.88931,2.88931,2.83034,2.85,918135.92978024,0
+SB.US,D,20221125,000000,2.89,2.98,2.87,2.94,286456,0
+SB.US,D,20221128,000000,2.98,2.98,2.77,2.83,829121,0
+SB.US,D,20221129,000000,2.85,2.94,2.8,2.81,696671,0
+SB.US,D,20221130,000000,2.82,2.865,2.76,2.85,1236249,0
+SB.US,D,20221201,000000,2.87,2.87,2.75,2.76,738572,0
+SB.US,D,20221202,000000,2.73,2.74,2.68,2.73,888363,0
+SB.US,D,20221205,000000,2.76,2.835,2.7,2.72,752275,0
+SB.US,D,20221206,000000,2.78,2.82,2.7344,2.8,1572342,0
+SB.US,D,20221207,000000,2.76,2.76,2.592,2.6,1093363,0
+SB.US,D,20221208,000000,2.63,2.72,2.615,2.71,852317,0
+SB.US,D,20221209,000000,2.71,2.77,2.68,2.73,564027,0
+SB.US,D,20221212,000000,2.71,2.75,2.68,2.71,539761,0
+SB.US,D,20221213,000000,2.82,2.85,2.76,2.77,795418,0
+SB.US,D,20221214,000000,2.77,2.8,2.75,2.8,592556,0
+SB.US,D,20221215,000000,2.81,2.849,2.79,2.84,467528,0
+SB.US,D,20221216,000000,2.81,2.845,2.7837,2.8,1293242,0
+SB.US,D,20221219,000000,2.82,2.82,2.735,2.78,839082,0
+SB.US,D,20221220,000000,2.78,2.9,2.76,2.89,573452,0
+SB.US,D,20221221,000000,2.93,3.16,2.93,3.07,1889217,0
+SB.US,D,20221222,000000,3.01,3.055,2.85,2.88,1390559,0
+SB.US,D,20221223,000000,2.87,2.955,2.85,2.95,650201,0
+SB.US,D,20221227,000000,2.98,2.98,2.86,2.92,354188,0
+SB.US,D,20221228,000000,2.91,2.9156,2.81,2.82,532203,0
+SB.US,D,20221229,000000,2.79,2.92,2.75,2.91,407988,0
+SB.US,D,20221230,000000,2.87,2.93,2.85,2.91,754461,0
+SB.US,D,20230103,000000,2.91,3.02,2.84,2.86,901727,0
+SB.US,D,20230104,000000,2.83,2.8322,2.72,2.78,727584,0
+SB.US,D,20230105,000000,2.75,2.81,2.71,2.8,613110,0
+SB.US,D,20230106,000000,2.84,2.98,2.82,2.97,788500,0
+SB.US,D,20230109,000000,3,3.045,2.9,2.9,757665,0
+SB.US,D,20230110,000000,2.87,3,2.85,2.99,830789,0
+SB.US,D,20230111,000000,3.08,3.11,3.02,3.07,1108491,0
+SB.US,D,20230112,000000,3.06,3.12,3.04,3.07,572828,0
+SB.US,D,20230113,000000,3.02,3.09,3.01,3.02,481603,0
+SB.US,D,20230117,000000,3.04,3.15,3.035,3.13,783810,0
+SB.US,D,20230118,000000,3.14,3.2266,3.04,3.05,759955,0
+SB.US,D,20230119,000000,3.05,3.08,3,3.07,458884,0
+SB.US,D,20230120,000000,3.1,3.19,3.08,3.19,652847,0
+SB.US,D,20230123,000000,3.19,3.255,3.1,3.13,1191474,0
+SB.US,D,20230124,000000,3.18,3.18,3.11,3.15,431308,0
+SB.US,D,20230125,000000,3.12,3.16,3.0745,3.15,680100,0
+SB.US,D,20230126,000000,3.18,3.1981,3.08,3.18,541188,0
+SB.US,D,20230127,000000,3.18,3.23,3.18,3.23,536549,0
+SB.US,D,20230130,000000,3.19,3.27,3.16,3.16,925060,0
+SB.US,D,20230131,000000,3.21,3.3,3.18,3.29,942375,0
+SB.US,D,20230201,000000,3.34,3.39,3.26,3.36,1549172,0
+SB.US,D,20230202,000000,3.4,3.4147,3.255,3.35,1801641,0
+SB.US,D,20230203,000000,3.32,3.37,3.29,3.32,464761,0
+SB.US,D,20230206,000000,3.25,3.305,3.2117,3.22,715544,0
+SB.US,D,20230207,000000,3.2,3.285,3.2,3.25,569048,0
+SB.US,D,20230208,000000,3.23,3.29,3.23,3.27,487428,0
+SB.US,D,20230209,000000,3.3,3.325,3.22,3.22,541747,0
+SB.US,D,20230210,000000,3.22,3.2884,3.21,3.27,617083,0
+SB.US,D,20230213,000000,3.26,3.31,3.22,3.29,256843,0
+SB.US,D,20230214,000000,3.27,3.34,3.25,3.27,489734,0
+SB.US,D,20230215,000000,3.3,3.3,3.2,3.21,764103,0
+SB.US,D,20230216,000000,3.2,3.33,3.2,3.3,720451,0
+SB.US,D,20230217,000000,3.31,3.33,3.24,3.25,501923,0
+SB.US,D,20230221,000000,3.23,3.31,3.22,3.22,1119060,0
+SB.US,D,20230222,000000,3.27,3.41,3.27,3.4,952001,0
+SB.US,D,20230223,000000,3.41,3.66,3.41,3.62,1562009,0
+SB.US,D,20230224,000000,3.58,3.705,3.55,3.64,1262146,0
+SB.US,D,20230227,000000,3.67,3.85,3.67,3.75,1414211,0
+SB.US,D,20230228,000000,3.8,3.83,3.715,3.75,1154812,0
+SB.US,D,20230301,000000,3.75,3.81,3.7112,3.81,904808,0
+SB.US,D,20230302,000000,3.72,3.78,3.7,3.74,1158875,0
+SB.US,D,20230303,000000,3.76,3.78,3.655,3.77,772907,0
+SB.US,D,20230306,000000,3.73,3.738,3.64,3.66,1018113,0
+SB.US,D,20230307,000000,3.65,3.7,3.63,3.64,648760,0
+SB.US,D,20230308,000000,3.64,3.69,3.63,3.69,578779,0
+SB.US,D,20230309,000000,3.64,3.66,3.49,3.55,1554360,0
+SB.US,D,20230310,000000,3.55,3.63,3.52,3.58,1298992,0
+SB.US,D,20230313,000000,3.52,3.595,3.47,3.53,1702399,0
+SB.US,D,20230314,000000,3.6,3.75,3.59,3.69,1292440,0
+SB.US,D,20230315,000000,3.58,3.605,3.4301,3.46,1378003,0
+SB.US,D,20230316,000000,3.44,3.485,3.36,3.47,973381,0
+SB.US,D,20230317,000000,3.47,3.48,3.3,3.33,1532835,0
+SB.US,D,20230320,000000,3.38,3.478,3.37,3.41,1118914,0
+SB.US,D,20230321,000000,3.5,3.73,3.5,3.63,1248347,0
+SB.US,D,20230322,000000,3.63,3.66,3.55,3.57,1295097,0
+SB.US,D,20230323,000000,3.57,3.69,3.55,3.55,1456076,0
+SB.US,D,20230324,000000,3.52,3.67,3.51,3.64,1158073,0
+SB.US,D,20230327,000000,3.66,3.67,3.595,3.64,990110,0
+SB.US,D,20230328,000000,3.6,3.68,3.6,3.66,809775,0
+SB.US,D,20230329,000000,3.7,3.74,3.66,3.69,768792,0
+SB.US,D,20230330,000000,3.69,3.71,3.62,3.67,777024,0
+SB.US,D,20230331,000000,3.68,3.725,3.65,3.69,571764,0
+SB.US,D,20230403,000000,3.68,3.68,3.61,3.65,832010,0
+SB.US,D,20230404,000000,3.7,3.7,3.62,3.68,994247,0
+SB.US,D,20230405,000000,3.59,3.675,3.525,3.65,1092820,0
+SB.US,D,20230406,000000,3.66,3.6702,3.56,3.6,1148739,0
+SB.US,D,20230410,000000,3.55,3.69,3.55,3.67,624376,0
+SB.US,D,20230411,000000,3.67,3.73,3.66,3.69,787573,0
+SB.US,D,20230412,000000,3.71,3.745,3.69,3.7,561888,0
+SB.US,D,20230413,000000,3.73,3.84,3.715,3.82,993822,0
+SB.US,D,20230414,000000,3.85,3.85,3.8,3.84,762937,0
+SB.US,D,20230417,000000,3.85,3.85,3.73,3.76,611517,0
+SB.US,D,20230418,000000,3.77,3.835,3.73,3.76,450251,0
+SB.US,D,20230419,000000,3.71,3.76,3.635,3.71,1021443,0
+SB.US,D,20230420,000000,3.69,3.795,3.68,3.74,676908,0
+SB.US,D,20230421,000000,3.68,3.68,3.54,3.66,1070966,0
+SB.US,D,20230424,000000,3.7,3.79,3.7,3.78,618110,0
+SB.US,D,20230425,000000,3.75,3.75,3.59,3.66,822985,0
+SB.US,D,20230426,000000,3.63,3.66,3.52,3.6,680446,0
+SB.US,D,20230427,000000,3.6,3.69,3.5825,3.68,519914,0
+SB.US,D,20230428,000000,3.71,3.72,3.645,3.66,441024,0
+SB.US,D,20230501,000000,3.66,3.6775,3.63,3.67,375282,0
+SB.US,D,20230502,000000,3.65,3.67,3.55,3.57,828256,0
+SB.US,D,20230503,000000,3.57,3.6,3.44,3.46,894438,0
+SB.US,D,20230504,000000,3.43,3.45,3.36,3.41,652245,0
+SB.US,D,20230505,000000,3.5,3.63,3.495,3.61,905063,0
+SB.US,D,20230508,000000,3.63,3.69,3.63,3.66,523440,0
+SB.US,D,20230509,000000,3.64,3.7,3.6,3.68,446739,0
+SB.US,D,20230510,000000,3.7,3.7,3.61,3.65,575820,0
+SB.US,D,20230511,000000,3.51,3.609,3.49,3.57,933853,0
+SB.US,D,20230512,000000,3.6,3.66,3.51,3.53,786984,0
+SB.US,D,20230515,000000,3.52,3.585,3.48,3.51,1004140,0
+SB.US,D,20230516,000000,3.48,3.62,3.48,3.57,792483,0
+SB.US,D,20230517,000000,3.58,3.67,3.58,3.65,736478,0
+SB.US,D,20230518,000000,3.64,3.64,3.57,3.6,761708,0
+SB.US,D,20230519,000000,3.59,3.626,3.55,3.57,689372,0
+SB.US,D,20230522,000000,3.66,3.705,3.59,3.64,1364157,0
+SB.US,D,20230523,000000,3.71,3.78,3.66,3.67,1417589,0
+SB.US,D,20230524,000000,3.67,3.67,3.561,3.58,1012354,0
+SB.US,D,20230525,000000,3.56,3.56,3.36,3.36,883326,0
+SB.US,D,20230526,000000,3.38,3.46,3.325,3.34,557322,0
+SB.US,D,20230530,000000,3.34,3.375,3.22,3.22,1054175,0
+SB.US,D,20230531,000000,3.2,3.23,3.14,3.17,1165166,0
+SB.US,D,20230601,000000,3.17,3.26,3.17,3.23,510496,0
+SB.US,D,20230602,000000,3.31,3.43,3.28,3.42,621593,0
+SB.US,D,20230605,000000,3.46,3.48,3.41,3.42,389786,0
+SB.US,D,20230606,000000,3.43,3.54,3.3813,3.53,460669,0
+SB.US,D,20230607,000000,3.55,3.59,3.49,3.51,477616,0
+SB.US,D,20230608,000000,3.49,3.545,3.365,3.38,701108,0
+SB.US,D,20230609,000000,3.38,3.395,3.3,3.3,464049,0
+SB.US,D,20230612,000000,3.31,3.32,3.255,3.27,530246,0
+SB.US,D,20230613,000000,3.32,3.33,3.25,3.26,461636,0
+SB.US,D,20230614,000000,3.27,3.395,3.27,3.36,373580,0
+SB.US,D,20230615,000000,3.35,3.4,3.32,3.38,552580,0
+SB.US,D,20230616,000000,3.41,3.41,3.33,3.35,500232,0
+SB.US,D,20230620,000000,3.34,3.34,3.25,3.29,462323,0
+SB.US,D,20230621,000000,3.3,3.31,3.25,3.26,445675,0
+SB.US,D,20230622,000000,3.25,3.29,3.23,3.26,542451,0
+SB.US,D,20230623,000000,3.24,3.27,3.22,3.25,1086667,0
+SB.US,D,20230626,000000,3.24,3.29,3.24,3.26,477948,0
+SB.US,D,20230627,000000,3.26,3.28,3.22,3.23,425730,0
+SB.US,D,20230628,000000,3.24,3.24,3.18,3.22,453521,0
+SB.US,D,20230629,000000,3.21,3.26,3.175,3.25,581242,0
+SB.US,D,20230630,000000,3.26,3.295,3.232,3.26,661002,0
+SB.US,D,20230703,000000,3.25,3.32,3.24,3.32,471405,0
+SB.US,D,20230705,000000,3.26,3.27,3.17,3.25,615894,0
+SB.US,D,20230706,000000,3.21,3.23,3.13,3.22,645451,0
+SB.US,D,20230707,000000,3.19,3.35,3.19,3.31,1192147,0
+SB.US,D,20230710,000000,3.3,3.36,3.27,3.29,355624,0
+SB.US,D,20230711,000000,3.29,3.355,3.29,3.33,493616,0
+SB.US,D,20230712,000000,3.36,3.43,3.36,3.36,415354,0
+SB.US,D,20230713,000000,3.37,3.39,3.33,3.36,410783,0
+SB.US,D,20230714,000000,3.33,3.332,3.28,3.29,377992,0
+SB.US,D,20230717,000000,3.32,3.33,3.23,3.24,370735,0
+SB.US,D,20230718,000000,3.22,3.29,3.2,3.22,353795,0
+SB.US,D,20230719,000000,3.22,3.26,3.2094,3.25,253266,0
+SB.US,D,20230720,000000,3.24,3.265,3.21,3.23,356191,0
+SB.US,D,20230721,000000,3.26,3.28,3.18,3.24,568153,0
+SB.US,D,20230724,000000,3.25,3.25,3.18,3.21,542112,0
+SB.US,D,20230725,000000,3.23,3.295,3.23,3.24,410550,0
+SB.US,D,20230726,000000,3.25,3.31,3.24,3.31,446731,0
+SB.US,D,20230727,000000,3.3,3.31,3.16,3.21,798441,0
+SB.US,D,20230728,000000,3.21,3.34,3.2023,3.34,833261,0
+SB.US,D,20230731,000000,3.34,3.4,3.32,3.33,716102,0
+SB.US,D,20230801,000000,3.31,3.3185,3.24,3.26,459736,0
+SB.US,D,20230802,000000,3.26,3.28,3.2,3.24,520564,0
+SB.US,D,20230803,000000,3.26,3.32,3.24,3.29,483318,0
+SB.US,D,20230804,000000,3.32,3.38,3.29,3.29,440433,0
+SB.US,D,20230807,000000,3.31,3.38,3.3,3.37,280589,0
+SB.US,D,20230808,000000,3.31,3.35,3.28,3.35,315187,0
+SB.US,D,20230809,000000,3.34,3.385,3.338,3.34,440323,0
+SB.US,D,20230810,000000,3.34,3.3809,3.33,3.35,326788,0
+SB.US,D,20230811,000000,3.35,3.41,3.3294,3.38,342116,0
+SB.US,D,20230814,000000,3.37,3.4,3.3,3.39,461335,0
+SB.US,D,20230815,000000,3.38,3.38,3.3173,3.35,332968,0
+SB.US,D,20230816,000000,3.36,3.4191,3.3,3.3,374383,0
+SB.US,D,20230817,000000,3.27,3.32,3.23,3.24,375968,0
+SB.US,D,20230818,000000,3.21,3.255,3.15,3.21,438403,0
+SB.US,D,20230821,000000,3.22,3.24,3.19,3.19,357335,0
+SB.US,D,20230822,000000,3.21,3.225,3.195,3.2,265606,0
+SB.US,D,20230823,000000,3.19,3.2,3.1501,3.18,289230,0
+SB.US,D,20230824,000000,3.17,3.205,3.11,3.11,349923,0
+SB.US,D,20230825,000000,3.12,3.14,3.06,3.08,305872,0
+SB.US,D,20230828,000000,3.1,3.14,3.08,3.09,249172,0
+SB.US,D,20230829,000000,3.12,3.2,3.12,3.2,374362,0
+SB.US,D,20230830,000000,3.21,3.22,3.18,3.2,216506,0
+SB.US,D,20230831,000000,3.23,3.24,3.19,3.21,296706,0
+SB.US,D,20230901,000000,3.24,3.24,3.18,3.2,346497,0
+SB.US,D,20230905,000000,3.2,3.21,3.12,3.12,383253,0
+SB.US,D,20230906,000000,3.14,3.1688,3.08,3.08,321148,0
+SB.US,D,20230907,000000,3.08,3.1,2.97,3,1033607,0
+SB.US,D,20230908,000000,3.03,3.11,3.025,3.07,498640,0
+SB.US,D,20230911,000000,3.12,3.13,3.01,3.01,339650,0
+SB.US,D,20230912,000000,3.01,3.04,2.98,2.99,452515,0
+SB.US,D,20230913,000000,2.99,3.07,2.99,3.05,415035,0
+SB.US,D,20230914,000000,3.05,3.155,3.035,3.14,508146,0
+SB.US,D,20230915,000000,3.13,3.17,3.12,3.15,752686,0
+SB.US,D,20230918,000000,3.13,3.14,3.07,3.13,284174,0
+SB.US,D,20230919,000000,3.13,3.23,3.13,3.16,522480,0
+SB.US,D,20230920,000000,3.17,3.21,3.17,3.19,360431,0
+SB.US,D,20230921,000000,3.16,3.21,3.14,3.14,445082,0
+SB.US,D,20230922,000000,3.17,3.27,3.17,3.25,713210,0
+SB.US,D,20230925,000000,3.25,3.275,3.2,3.24,581404,0
+SB.US,D,20230926,000000,3.24,3.29,3.22,3.25,335141,0
+SB.US,D,20230927,000000,3.27,3.36,3.27,3.29,577794,0
+SB.US,D,20230928,000000,3.28,3.29,3.23,3.24,317453,0
+SB.US,D,20230929,000000,3.25,3.27,3.22,3.24,336731,0
+SB.US,D,20231002,000000,3.24,3.31,3.23,3.3,594891,0
+SB.US,D,20231003,000000,3.27,3.29,3.17,3.18,431111,0
+SB.US,D,20231004,000000,3.17,3.19,3.1,3.12,508153,0
+SB.US,D,20231005,000000,3.14,3.2,3.135,3.17,563951,0
+SB.US,D,20231006,000000,3.19,3.32,3.18,3.31,627718,0
+SB.US,D,20231009,000000,3.3,3.39,3.29,3.35,466827,0
+SB.US,D,20231010,000000,3.38,3.385,3.29,3.3,432975,0
+SB.US,D,20231011,000000,3.28,3.31,3.26,3.29,304581,0
+SB.US,D,20231012,000000,3.31,3.33,3.275,3.29,487306,0
+SB.US,D,20231013,000000,3.29,3.33,3.28,3.31,176892,0
+SB.US,D,20231016,000000,3.32,3.33,3.29,3.31,249141,0
+SB.US,D,20231017,000000,3.32,3.41,3.26,3.4,533817,0
+SB.US,D,20231018,000000,3.4,3.42,3.36,3.36,195848,0
+SB.US,D,20231019,000000,3.32,3.37,3.315,3.33,291152,0
+SB.US,D,20231020,000000,3.35,3.35,3.24,3.3,249006,0
+SB.US,D,20231023,000000,3.29,3.3,3.24,3.26,397212,0
+SB.US,D,20231024,000000,3.27,3.3567,3.27,3.32,533762,0
+SB.US,D,20231025,000000,3.32,3.35,3.275,3.31,247909,0
+SB.US,D,20231026,000000,3.25,3.29,3.23,3.29,312896,0
+SB.US,D,20231027,000000,3.26,3.2805,3.17,3.18,334315,0
+SB.US,D,20231030,000000,3.21,3.23,3.125,3.17,501421,0
+SB.US,D,20231031,000000,3.17,3.21,3.14,3.14,268903,0
+SB.US,D,20231101,000000,3.17,3.17,3.1,3.14,432984,0
+SB.US,D,20231102,000000,3.17,3.235,3.15,3.22,437719,0
+SB.US,D,20231103,000000,3.21,3.26,3.21,3.23,304853,0
+SB.US,D,20231106,000000,3.26,3.28,3.21,3.24,316210,0
+SB.US,D,20231107,000000,3.23,3.26,3.165,3.18,489756,0
+SB.US,D,20231108,000000,3.18,3.24,3.12,3.21,454250,0
+SB.US,D,20231109,000000,3.2,3.28,3.18,3.19,557168,0
+SB.US,D,20231110,000000,3.17,3.26,3.16,3.24,366510,0
+SB.US,D,20231113,000000,3.24,3.3,3.21,3.3,404278,0
+SB.US,D,20231114,000000,3.34,3.415,3.26,3.41,1104905,0
+SB.US,D,20231115,000000,3.4,3.49,3.4,3.48,743619,0
+SB.US,D,20231116,000000,3.49,3.57,3.48,3.57,523660,0
+SB.US,D,20231117,000000,3.57,3.6,3.55,3.56,320464,0
+SB.US,D,20231120,000000,3.58,3.595,3.53,3.55,319296,0
+SB.US,D,20231121,000000,3.55,3.58,3.51,3.57,324476,0
+SB.US,D,20231122,000000,3.56,3.64,3.545,3.59,507498,0
+SB.US,D,20231124,000000,3.6,3.71,3.58,3.71,509818,0
+SB.US,D,20231127,000000,3.67,3.72,3.64,3.71,486893,0
+SB.US,D,20231128,000000,3.66,3.67,3.45,3.59,1025564,0
+SB.US,D,20231129,000000,3.69,3.74,3.64,3.72,970825,0
+SB.US,D,20231130,000000,3.76,3.91,3.75,3.88,1161403,0
+SB.US,D,20231201,000000,3.89,3.985,3.88,3.98,1744002,0
+SB.US,D,20231204,000000,3.98,3.985,3.89,3.9,886336,0
+SB.US,D,20231205,000000,3.84,3.84,3.73,3.78,1028822,0
+SB.US,D,20231206,000000,3.8,3.801,3.68,3.72,813393,0
+SB.US,D,20231207,000000,3.7,3.7,3.62,3.66,535870,0
+SB.US,D,20231208,000000,3.67,3.72,3.66,3.68,376991,0
+SB.US,D,20231211,000000,3.68,3.75,3.63,3.74,446856,0
+SB.US,D,20231212,000000,3.72,3.81,3.69,3.75,489841,0
+SB.US,D,20231213,000000,3.75,3.8,3.66,3.8,745157,0
+SB.US,D,20231214,000000,3.84,3.88,3.78,3.8,891673,0
+SB.US,D,20231215,000000,3.82,3.8901,3.79,3.88,1592655,0
+SB.US,D,20231218,000000,3.96,3.9887,3.815,3.85,759994,0
+SB.US,D,20231219,000000,3.88,3.93,3.842,3.92,712223,0
+SB.US,D,20231220,000000,3.92,3.98,3.88,3.89,855461,0
+SB.US,D,20231221,000000,3.95,3.97,3.9,3.96,643591,0
+SB.US,D,20231222,000000,3.99,4.1,3.96,4.08,1288558,0
+SB.US,D,20231226,000000,4.07,4.075,3.99,4.01,570954,0
+SB.US,D,20231227,000000,4.04,4.05,3.96,4.03,539338,0
+SB.US,D,20231228,000000,4,4.05,3.96,3.97,466339,0
+SB.US,D,20231229,000000,3.99,4,3.8406,3.93,1344616,0
+SB.US,D,20240102,000000,3.97,4.0201,3.93,3.95,856818,0
+SB.US,D,20240103,000000,3.97,4.065,3.89,4.01,1119012,0
+SB.US,D,20240104,000000,4.06,4.3,4.06,4.19,2830494,0
+SB.US,D,20240105,000000,4.18,4.23,4.09,4.16,1107962,0
+SB.US,D,20240108,000000,4.11,4.125,3.98,4.03,1384978,0
+SB.US,D,20240109,000000,3.98,3.9802,3.885,3.94,957056,0
+SB.US,D,20240110,000000,3.95,3.98,3.92,3.95,754695,0
+SB.US,D,20240111,000000,3.91,3.9136,3.835,3.87,546694,0
+SB.US,D,20240112,000000,3.93,3.955,3.855,3.87,554730,0
+SB.US,D,20240116,000000,3.95,3.965,3.865,3.91,555383,0
+SB.US,D,20240117,000000,3.86,4.04,3.855,4.02,1166710,0
+SB.US,D,20240118,000000,4.05,4.09,3.98,4.06,637560,0
+SB.US,D,20240119,000000,4.08,4.08,3.97,4.02,451203,0
+SB.US,D,20240122,000000,4.02,4.0675,4,4.01,485461,0
+SB.US,D,20240123,000000,3.96,4.06,3.94,4.05,809191,0
+SB.US,D,20240124,000000,4.07,4.18,4.07,4.18,741715,0
+SB.US,D,20240125,000000,4.17,4.222,4.05,4.13,573131,0
+SB.US,D,20240126,000000,4.13,4.155,4.06,4.14,510946,0
+SB.US,D,20240129,000000,4.13,4.15,4.055,4.09,753258,0
+SB.US,D,20240130,000000,4.07,4.13,4.021,4.13,538999,0
+SB.US,D,20240131,000000,4.12,4.125,4.02,4.04,524202,0
+SB.US,D,20240201,000000,4.04,4.08,3.915,3.97,870900,0
+SB.US,D,20240202,000000,3.96,3.96,3.85,3.91,716645,0
+SB.US,D,20240205,000000,3.9,4,3.85,3.92,777652,0
+SB.US,D,20240206,000000,3.96,4.15,3.94,4.14,795017,0
+SB.US,D,20240207,000000,4.13,4.17,4.075,4.17,571007,0
+SB.US,D,20240208,000000,4.13,4.16,4.1,4.15,421055,0
+SB.US,D,20240209,000000,4.15,4.18,4.12,4.17,564107,0
+SB.US,D,20240212,000000,4.16,4.25,4.11,4.19,818445,0
+SB.US,D,20240213,000000,4.35,4.465,4.175,4.25,1893829,0
+SB.US,D,20240214,000000,4.27,4.2885,4.085,4.15,1406900,0
+SB.US,D,20240215,000000,4.16,4.2,4.125,4.18,616663,0
+SB.US,D,20240216,000000,4.18,4.3,4.155,4.28,861638,0
+SB.US,D,20240220,000000,4.25,4.29,4.2,4.22,796939,0
+SB.US,D,20240221,000000,4.16,4.37,4.16,4.36,1005214,0
+SB.US,D,20240222,000000,4.36,4.5,4.35,4.46,995451,0
+SB.US,D,20240223,000000,4.4,4.555,4.355,4.53,980486,0
+SB.US,D,20240226,000000,4.5,4.52,4.42,4.49,815509,0
+SB.US,D,20240227,000000,4.62,4.71,4.55,4.59,1282969,0
+SB.US,D,20240228,000000,4.57,4.68,4.57,4.6,957628,0
+SB.US,D,20240229,000000,4.57,4.6495,4.56,4.64,894704,0
+SB.US,D,20240301,000000,4.64,4.745,4.62,4.71,1109124,0
+SB.US,D,20240304,000000,4.69,4.71,4.55,4.56,931147,0
+SB.US,D,20240305,000000,4.54,4.69,4.54,4.6,1055835,0
+SB.US,D,20240306,000000,4.63,4.77,4.6,4.73,1349492,0
+SB.US,D,20240307,000000,4.77,4.91,4.75,4.91,1269413,0
+SB.US,D,20240308,000000,4.85,5,4.8321,4.96,1236384,0
+SB.US,D,20240311,000000,4.94,5,4.86,4.96,3088956,0
+SB.US,D,20240312,000000,4.96,5.07,4.9331,5.04,985498,0
+SB.US,D,20240313,000000,5.07,5.08,4.965,5,943969,0
+SB.US,D,20240314,000000,4.95,4.97,4.81,4.93,954055,0
+SB.US,D,20240315,000000,4.92,5.01,4.92,4.96,1370689,0
+SB.US,D,20240318,000000,4.95,5.04,4.9119,5.03,554831,0
+SB.US,D,20240319,000000,5.01,5.015,4.96,4.97,552492,0
+SB.US,D,20240320,000000,4.91,5.04,4.86,5.03,838809,0
+SB.US,D,20240321,000000,5.07,5.15,5.04,5.13,715020,0
+SB.US,D,20240322,000000,5.1,5.13,5.06,5.12,569801,0
+SB.US,D,20240325,000000,5.08,5.0979,4.98,4.98,503011,0
+SB.US,D,20240326,000000,4.98,5.05,4.96,4.98,948360,0
+SB.US,D,20240327,000000,5.01,5.02,4.9,4.96,1123911,0
+SB.US,D,20240328,000000,4.93,5.01,4.91,4.96,860293,0
+SB.US,D,20240401,000000,5,5.025,4.91,4.91,432935,0
+SB.US,D,20240402,000000,4.9,4.96,4.85,4.91,882318,0
+SB.US,D,20240403,000000,4.91,5,4.89,5,968127,0
+SB.US,D,20240404,000000,4.98,5.06,4.935,4.98,836754,0
+SB.US,D,20240405,000000,4.96,4.975,4.9,4.9,417508,0
+SB.US,D,20240408,000000,4.9,4.9101,4.8209,4.85,681368,0
+SB.US,D,20240409,000000,4.85,4.85,4.69,4.74,828813,0
+SB.US,D,20240410,000000,4.69,4.77,4.68,4.74,640627,0
+SB.US,D,20240411,000000,4.78,4.845,4.77,4.8,454937,0
+SB.US,D,20240412,000000,4.77,4.79,4.68,4.71,377631,0
+SB.US,D,20240415,000000,4.73,4.8,4.7032,4.73,450984,0
+SB.US,D,20240416,000000,4.71,4.735,4.65,4.73,318082,0
+SB.US,D,20240417,000000,4.75,4.8,4.6735,4.71,321750,0
+SB.US,D,20240418,000000,4.72,4.835,4.6701,4.77,470884,0
+SB.US,D,20240419,000000,4.78,4.82,4.74,4.81,322298,0
+SB.US,D,20240422,000000,4.82,4.9,4.815,4.87,434095,0
+SB.US,D,20240423,000000,4.89,5.02,4.875,5.02,579372,0
+SB.US,D,20240424,000000,4.99,5,4.92,4.93,484590,0
+SB.US,D,20240425,000000,4.88,5.04,4.88,5.04,344375,0
+SB.US,D,20240426,000000,5.07,5.08,5.01,5.06,442631,0
+SB.US,D,20240429,000000,5.02,5.24,4.99,5.14,956202,0
+SB.US,D,20240430,000000,4.9,5.215,4.9,4.99,723785,0
+SB.US,D,20240501,000000,5.04,5.07,4.98,5.05,487840,0
+SB.US,D,20240502,000000,5.08,5.14,5.05,5.12,485171,0
+SB.US,D,20240503,000000,5.15,5.2,5.11,5.19,433104,0
+SB.US,D,20240506,000000,5.19,5.22,5.145,5.19,408914,0
+SB.US,D,20240507,000000,5.21,5.48,5.21,5.46,1041611,0
+SB.US,D,20240508,000000,5.43,5.45,5.37,5.43,362493,0
+SB.US,D,20240509,000000,5.44,5.58,5.42,5.57,606825,0
+SB.US,D,20240510,000000,5.57,5.62,5.425,5.44,437506,0
+SB.US,D,20240513,000000,5.5,5.57,5.45,5.53,451043,0
+SB.US,D,20240514,000000,5.57,5.57,5.4501,5.51,795813,0
+SB.US,D,20240515,000000,5.51,5.51,5.41,5.45,603853,0
+SB.US,D,20240516,000000,5.47,5.59,5.45,5.58,604013,0
+SB.US,D,20240517,000000,5.61,5.64,5.56,5.57,332998,0
+SB.US,D,20240520,000000,5.57,5.67,5.56,5.61,618704,0
+SB.US,D,20240521,000000,5.57,5.6,5.515,5.54,450909,0
+SB.US,D,20240522,000000,5.5,5.51,5.29,5.3,856348,0
+SB.US,D,20240523,000000,5.35,5.375,5.225,5.32,752107,0
+SB.US,D,20240524,000000,5.35,5.47,5.33,5.4,714144,0
+SB.US,D,20240528,000000,5.4,5.52,5.355,5.47,549285,0
+SB.US,D,20240529,000000,5.42,5.52,5.38,5.46,657041,0
+SB.US,D,20240530,000000,5.49,5.64,5.47,5.64,459309,0
+SB.US,D,20240531,000000,5.63,5.68,5.5901,5.67,354699,0
+SB.US,D,20240603,000000,5.68,6.095,5.64,6.06,3119105,0
+SB.US,D,20240604,000000,6.1,6.29,6.03,6.15,1132113,0
+SB.US,D,20240605,000000,6.16,6.33,6.15,6.29,889006,0
+SB.US,D,20240606,000000,6.26,6.31,6.115,6.13,604110,0
+SB.US,D,20240607,000000,6.1,6.15,5.97,6.02,570311,0
+SB.US,D,20240610,000000,6.03,6.07,6.02,6.03,461598,0
+SB.US,D,20240611,000000,5.91,5.98,5.76,5.93,897630,0
+SB.US,D,20240612,000000,6,6.12,5.953,6.04,574366,0
+SB.US,D,20240613,000000,6.04,6.07,5.865,5.91,451452,0
+SB.US,D,20240614,000000,5.87,5.875,5.715,5.73,462108,0
+SB.US,D,20240617,000000,5.73,5.74,5.65,5.68,408042,0
+SB.US,D,20240618,000000,5.71,5.728,5.645,5.65,333492,0
+SB.US,D,20240620,000000,5.64,5.82,5.6,5.77,497671,0
+SB.US,D,20240621,000000,5.79,5.83,5.74,5.79,688832,0
+SB.US,D,20240624,000000,5.85,5.925,5.82,5.92,465664,0
+SB.US,D,20240625,000000,5.88,5.92,5.775,5.83,327374,0
+SB.US,D,20240626,000000,5.84,5.8997,5.82,5.88,325142,0
+SB.US,D,20240627,000000,5.89,5.9599,5.8,5.86,340023,0
+SB.US,D,20240628,000000,5.89,5.91,5.751,5.82,703146,0
+SB.US,D,20240701,000000,5.82,5.94,5.77,5.9,562290,0
+SB.US,D,20240702,000000,5.91,6.11,5.89,6.06,676085,0
+SB.US,D,20240703,000000,6.1,6.22,6.1,6.15,281232,0
+SB.US,D,20240705,000000,6.12,6.1322,5.85,5.86,561302,0
+SB.US,D,20240708,000000,5.72,5.76,5.62,5.64,703422,0
+SB.US,D,20240709,000000,5.68,5.68,5.63,5.64,464287,0
+SB.US,D,20240710,000000,5.68,5.695,5.62,5.65,341852,0
+SB.US,D,20240711,000000,5.68,5.75,5.615,5.73,342643,0
+SB.US,D,20240712,000000,5.8,5.8,5.61,5.62,388465,0
+SB.US,D,20240715,000000,5.66,5.7398,5.6,5.62,626882,0
+SB.US,D,20240716,000000,5.64,5.765,5.61,5.75,358860,0
+SB.US,D,20240717,000000,5.75,5.765,5.62,5.66,452331,0
+SB.US,D,20240718,000000,5.66,5.6799,5.45,5.54,569361,0
+SB.US,D,20240719,000000,5.58,5.58,5.4101,5.47,426803,0
+SB.US,D,20240722,000000,5.51,5.655,5.49,5.59,417388,0
+SB.US,D,20240723,000000,5.59,5.75,5.55,5.74,456993,0
+SB.US,D,20240724,000000,5.7,5.71,5.58,5.59,558086,0
+SB.US,D,20240725,000000,5.6,5.61,5.42,5.5,440881,0
+SB.US,D,20240726,000000,5.5,5.505,5.36,5.45,562788,0
+SB.US,D,20240729,000000,5.49,5.495,5.38,5.45,704461,0
+SB.US,D,20240730,000000,5.3,5.43,5.02,5.13,1130967,0
+SB.US,D,20240731,000000,5.29,5.29,5.05,5.06,970758,0
+SB.US,D,20240801,000000,5.08,5.09,4.82,4.94,880055,0
+SB.US,D,20240802,000000,4.86,4.895,4.76,4.76,796311,0
+SB.US,D,20240805,000000,4.53,4.705,4.3,4.66,865161,0
+SB.US,D,20240806,000000,4.6,4.8,4.5323,4.76,676578,0
+SB.US,D,20240807,000000,4.81,4.85,4.635,4.71,592822,0
+SB.US,D,20240808,000000,4.75,4.75,4.63,4.72,659953,0
+SB.US,D,20240809,000000,4.68,4.78,4.64,4.78,493763,0
+SB.US,D,20240812,000000,4.755,5.04,4.73,5.03,1505388,0
+SB.US,D,20240813,000000,5.05,5.0565,4.92,5.02,595253,0
+SB.US,D,20240814,000000,5.04,5.06,4.915,4.94,456323,0
+SB.US,D,20240815,000000,5.01,5.02,4.92,4.95,481284,0
+SB.US,D,20240816,000000,4.97,5,4.902,4.97,379525,0
+SB.US,D,20240819,000000,4.99,5.07,4.99,5.03,424810,0
+SB.US,D,20240820,000000,5.03,5.03,4.9402,4.98,442257,0
+SB.US,D,20240821,000000,5.01,5.098,4.96,4.96,525905,0
+SB.US,D,20240822,000000,4.96,5,4.93,4.93,336108,0
+SB.US,D,20240823,000000,4.95,5.045,4.9,4.97,676135,0
+SB.US,D,20240826,000000,5,5.09,4.94,5.06,616311,0
+SB.US,D,20240827,000000,5.06,5.13,5.01,5.1,517826,0
+SB.US,D,20240828,000000,5.07,5.18,4.96,4.97,560097,0
+SB.US,D,20240829,000000,5.03,5.05,4.975,5.04,282257,0
+SB.US,D,20240830,000000,5.04,5.11,5.01,5.11,283643,0
+SB.US,D,20240903,000000,5.08,5.1,4.86,4.86,662816,0
+SB.US,D,20240904,000000,4.86,4.89,4.78,4.78,568003,0
+SB.US,D,20240905,000000,4.8,4.8,4.68,4.68,618747,0
+SB.US,D,20240906,000000,4.69,4.73,4.59,4.6,498549,0
+SB.US,D,20240909,000000,4.63,4.671,4.5801,4.6,405549,0
+SB.US,D,20240910,000000,4.59,4.59,4.452,4.52,530205,0
+SB.US,D,20240911,000000,4.55,4.62,4.53,4.6,493202,0
+SB.US,D,20240912,000000,4.61,4.77,4.61,4.66,435259,0
+SB.US,D,20240913,000000,4.68,4.785,4.68,4.75,407384,0
+SB.US,D,20240916,000000,4.77,4.83,4.7,4.82,351242,0
+SB.US,D,20240917,000000,4.86,4.86,4.75,4.78,490021,0
+SB.US,D,20240918,000000,4.81,4.92,4.75,4.79,440467,0
+SB.US,D,20240919,000000,4.86,4.95,4.83,4.94,423211,0
+SB.US,D,20240920,000000,4.88,4.934,4.81,4.84,917677,0
+SB.US,D,20240923,000000,4.88,4.94,4.84,4.88,455631,0
+SB.US,D,20240924,000000,4.97,5.14,4.952,5.13,692560,0
+SB.US,D,20240925,000000,5.09,5.15,5.042,5.09,463118,0
+SB.US,D,20240926,000000,5.15,5.235,5.15,5.18,459950,0
+SB.US,D,20240927,000000,5.17,5.198,5.1,5.16,464575,0
+SB.US,D,20240930,000000,5.18,5.1946,5.135,5.18,290774,0
+SB.US,D,20241001,000000,5.13,5.165,5.065,5.09,363525,0
+SB.US,D,20241002,000000,5.09,5.12,5.055,5.11,361004,0
+SB.US,D,20241003,000000,5.08,5.13,4.93,5.08,666470,0
+SB.US,D,20241004,000000,5.14,5.21,5.135,5.15,458182,0
+SB.US,D,20241007,000000,5.14,5.21,5.04,5.07,311682,0
+SB.US,D,20241008,000000,5.05,5.0591,4.95,4.95,362273,0
+SB.US,D,20241009,000000,4.95,4.95,4.775,4.8,364127,0
+SB.US,D,20241010,000000,4.78,4.855,4.75,4.81,316248,0
+SB.US,D,20241011,000000,4.8,4.8,4.655,4.72,531576,0
+SB.US,D,20241014,000000,4.75,4.75,4.5,4.52,664509,0
+SB.US,D,20241015,000000,4.48,4.5,4.37,4.38,740654,0
+SB.US,D,20241016,000000,4.4,4.46,4.36,4.42,528816,0
+SB.US,D,20241017,000000,4.43,4.48,4.385,4.47,767362,0
+SB.US,D,20241018,000000,4.47,4.505,4.426,4.45,661938,0
+SB.US,D,20241021,000000,4.45,4.5,4.36,4.39,1076518,0
+SB.US,D,20241022,000000,4.39,4.415,4.3,4.34,471412,0
+SB.US,D,20241023,000000,4.3,4.32,4.1999,4.23,698517,0
+SB.US,D,20241024,000000,4.25,4.275,4.2,4.24,588820,0
+SB.US,D,20241025,000000,4.24,4.3,4.23,4.26,322728,0
+SB.US,D,20241028,000000,4.21,4.26,4.1607,4.21,519984,0
+SB.US,D,20241029,000000,4.21,4.28,4.19,4.26,394012,0
+SB.US,D,20241030,000000,4.22,4.28,4.2,4.21,385643,0
+SB.US,D,20241031,000000,4.18,4.235,4.16,4.19,405823,0
+SB.US,D,20241101,000000,4.15,4.22,4.15,4.19,386317,0
+SB.US,D,20241104,000000,4.2,4.225,4.11,4.12,389997,0
+SB.US,D,20241105,000000,4.13,4.31,4.13,4.31,794949,0
+SB.US,D,20241106,000000,4.26,4.375,4.21,4.35,738695,0
+SB.US,D,20241107,000000,4.4,4.445,4.36,4.39,382873,0
+SB.US,D,20241108,000000,4.37,4.43,4.33,4.34,481609,0
+SB.US,D,20241111,000000,4.32,4.37,4.31,4.35,431425,0
+SB.US,D,20241112,000000,4.34,4.39,4.32,4.35,413153,0
+SB.US,D,20241113,000000,4.39,4.44,4.34,4.41,472874,0
+SB.US,D,20241114,000000,4.33,4.38,4.24,4.29,855079,0
+SB.US,D,20241115,000000,4.33,4.342,4.24,4.27,423693,0
+SB.US,D,20241118,000000,4.35,4.49,4.245,4.43,696600,0
+SB.US,D,20241119,000000,4.4,4.43,4.31,4.38,503093,0
+SB.US,D,20241120,000000,4.372,4.4,4.21,4.23,424786,0
+SB.US,D,20241121,000000,4.225,4.225,4.0442,4.12,878151,0
+SB.US,D,20241122,000000,4.12,4.21,4.0835,4.17,617412,0
+SB.US,D,20241125,000000,4.152,4.152,3.96,4.08,938037,0
+SB.US,D,20241126,000000,4.04,4.08,3.98,3.98,577909,0
+SB.US,D,20241127,000000,3.97,3.97,3.8014,3.84,1081409,0
+SB.US,D,20241129,000000,3.8,3.925,3.8,3.87,586121,0
+SB.US,D,20241202,000000,3.85,3.85,3.715,3.76,1466469,0
+SB.US,D,20241203,000000,3.705,3.83,3.7,3.81,1031757,0
+SB.US,D,20241204,000000,3.81,3.84,3.75,3.75,696630,0
+SB.US,D,20241205,000000,3.75,3.92,3.75,3.86,1084147,0
+SB.US,D,20241206,000000,4.015,4.08,3.81,3.84,1009966,0
+SB.US,D,20241209,000000,3.86,4.025,3.86,3.96,732497,0
+SB.US,D,20241210,000000,3.96,4.02,3.9279,3.94,882281,0
+SB.US,D,20241211,000000,3.9665,3.98,3.8001,3.87,744558,0
+SB.US,D,20241212,000000,3.8528,3.87,3.76,3.76,444583,0
+SB.US,D,20241213,000000,3.78,3.79,3.66,3.68,593850,0
+SB.US,D,20241216,000000,3.68,3.75,3.63,3.63,881420,0
+SB.US,D,20241217,000000,3.6,3.62,3.52,3.57,660161,0
+SB.US,D,20241218,000000,3.58,3.6851,3.55,3.58,681440,0
+SB.US,D,20241219,000000,3.625,3.63,3.4,3.5,915291,0
+SB.US,D,20241220,000000,3.465,3.58,3.455,3.51,900872,0
+SB.US,D,20241223,000000,3.548,3.655,3.53,3.63,623446,0
+SB.US,D,20241224,000000,3.63,3.68,3.6,3.64,286173,0
+SB.US,D,20241226,000000,3.64,3.665,3.605,3.64,461830,0
+SB.US,D,20241227,000000,3.63,3.65,3.54,3.57,468332,0
+SB.US,D,20241230,000000,3.47,3.49,3.4,3.48,897055,0
+SB.US,D,20241231,000000,3.469,3.57,3.46,3.57,799030,0
+SB.US,D,20250102,000000,3.57,3.74,3.53,3.66,866739,0
+SB.US,D,20250103,000000,3.7,3.7,3.54,3.54,530376,0
+SB.US,D,20250106,000000,3.57,3.59,3.4,3.4,845475,0
+SB.US,D,20250107,000000,3.4388,3.465,3.39,3.42,967131,0
+SB.US,D,20250108,000000,3.42,3.4755,3.37,3.45,590969,0
+SB.US,D,20250110,000000,3.47,3.59,3.46,3.54,729548,0
+SB.US,D,20250113,000000,3.5234,3.5699,3.49,3.55,379725,0
+SB.US,D,20250114,000000,3.575,3.6,3.51,3.58,384245,0
+SB.US,D,20250115,000000,3.57,3.6,3.51,3.56,406497,0
+SB.US,D,20250116,000000,3.54,3.5548,3.405,3.41,840298,0
+SB.US,D,20250117,000000,3.41,3.47,3.3711,3.42,446482,0
+SB.US,D,20250121,000000,3.425,3.45,3.38,3.39,555261,0
+SB.US,D,20250122,000000,3.38,3.395,3.31,3.31,712899,0
+SB.US,D,20250123,000000,3.33,3.42,3.31,3.41,511038,0
+SB.US,D,20250124,000000,3.41,3.42,3.32,3.38,564253,0
+SB.US,D,20250127,000000,3.365,3.52,3.365,3.47,915035,0
+SB.US,D,20250128,000000,3.4777,3.49,3.415,3.45,656562,0
+SB.US,D,20250129,000000,3.47,3.58,3.46,3.58,571866,0
+SB.US,D,20250130,000000,3.56,3.645,3.505,3.61,642006,0
+SB.US,D,20250131,000000,3.59,3.61,3.51,3.55,1142764,0
+SB.US,D,20250203,000000,3.4515,3.55,3.425,3.47,698317,0
+SB.US,D,20250204,000000,3.53,3.72,3.52,3.67,1356648,0
+SB.US,D,20250205,000000,3.73,3.77,3.65,3.71,950684,0
+SB.US,D,20250206,000000,3.725,3.7389,3.59,3.61,745689,0
+SB.US,D,20250207,000000,3.62,3.66,3.57,3.6,516688,0
+SB.US,D,20250210,000000,3.64,3.68,3.585,3.64,547646,0
+SB.US,D,20250211,000000,3.62,3.68,3.6,3.61,411240,0
+SB.US,D,20250212,000000,3.61,3.61,3.54,3.58,436532,0
+SB.US,D,20250213,000000,3.57,3.635,3.55,3.61,397219,0
+SB.US,D,20250214,000000,3.67,3.6795,3.56,3.59,390702,0
+SB.US,D,20250218,000000,3.65,3.755,3.65,3.69,542575,0
+SB.US,D,20250219,000000,3.68,3.77,3.62,3.69,742450,0
+SB.US,D,20250220,000000,3.665,3.82,3.64,3.81,912556,0
+SB.US,D,20250221,000000,3.84,3.93,3.73,3.73,800201,0
+SB.US,D,20250224,000000,3.73,3.82,3.72,3.76,525364,0
+SB.US,D,20250225,000000,3.8,3.98,3.785,3.9,1240448,0
+SB.US,D,20250226,000000,3.96,3.97,3.87,3.89,940995,0
+SB.US,D,20250227,000000,3.87,3.87,3.7307,3.75,497873,0
+SB.US,D,20250228,000000,3.73,3.8096,3.71,3.74,579263,0
+SB.US,D,20250303,000000,3.738,3.77,3.68,3.69,1201036,0
+SB.US,D,20250304,000000,3.6501,3.83,3.59,3.8,818890,0
+SB.US,D,20250305,000000,3.86,3.87,3.71,3.71,854581,0
+SB.US,D,20250306,000000,3.748,3.8499,3.72,3.8,616265,0
+SB.US,D,20250307,000000,3.82,3.875,3.795,3.8,342561,0
+SB.US,D,20250310,000000,3.76,3.78,3.67,3.67,778174,0
+SB.US,D,20250311,000000,3.67,3.735,3.625,3.71,591170,0
+SB.US,D,20250312,000000,3.76,3.825,3.75,3.79,469862,0
+SB.US,D,20250313,000000,3.76,3.83,3.74,3.75,669615,0
+SB.US,D,20250314,000000,3.78,3.8,3.73,3.8,517391,0
+SB.US,D,20250317,000000,3.82,3.86,3.75,3.77,722380,0
+SB.US,D,20250318,000000,3.81,3.81,3.72,3.76,694868,0
+SB.US,D,20250319,000000,3.77,3.86,3.77,3.85,454344,0
+SB.US,D,20250320,000000,3.8,3.87,3.778,3.82,488355,0
+SB.US,D,20250321,000000,3.782,3.81,3.695,3.74,1111453,0
+SB.US,D,20250324,000000,3.79,3.82,3.74,3.75,382448,0
+SB.US,D,20250325,000000,3.77,3.79,3.73,3.73,405608,0
+SB.US,D,20250326,000000,3.75,3.765,3.72,3.74,587171,0
+SB.US,D,20250327,000000,3.73,3.77,3.72,3.76,474460,0
+SB.US,D,20250328,000000,3.75,3.77,3.73,3.76,302784,0
+SB.US,D,20250331,000000,3.73,3.77,3.64,3.69,792855,0
+SB.US,D,20250401,000000,3.7035,3.78,3.69,3.75,335929,0
+SB.US,D,20250402,000000,3.75,3.755,3.71,3.74,505858,0
+SB.US,D,20250403,000000,3.65,3.67,3.495,3.51,981348,0
+SB.US,D,20250404,000000,3.45,3.48,3.205,3.23,1044955,0
+SB.US,D,20250407,000000,3.16,3.39,3.1,3.22,915181,0
+SB.US,D,20250408,000000,3.29,3.29,3.015,3.05,835066,0
+SB.US,D,20250409,000000,3.02,3.35,3.02,3.28,879756,0
+SB.US,D,20250410,000000,3.25,3.2691,3.15,3.21,711011,0
+SB.US,D,20250411,000000,3.26,3.5,3.225,3.48,719636,0
+SB.US,D,20250414,000000,3.52,3.55,3.37,3.46,621764,0
+SB.US,D,20250415,000000,3.46,3.46,3.31,3.32,613092,0
+SB.US,D,20250416,000000,3.3,3.34,3.2735,3.31,353428,0
+SB.US,D,20250417,000000,3.31,3.3502,3.29,3.3,374820,0
+SB.US,D,20250421,000000,3.32,3.32,3.2,3.22,252174,0
+SB.US,D,20250422,000000,3.26,3.27,3.19,3.21,409249,0
+SB.US,D,20250423,000000,3.25,3.335,3.25,3.33,446717,0
+SB.US,D,20250424,000000,3.34,3.39,3.295,3.36,444065,0
+SB.US,D,20250425,000000,3.36,3.44,3.34,3.39,445768,0
+SB.US,D,20250428,000000,3.4,3.43,3.35,3.38,284668,0
+SB.US,D,20250429,000000,3.36,3.42,3.35,3.38,368237,0
+SB.US,D,20250430,000000,3.375,3.4,3.32,3.39,342328,0
+SB.US,D,20250501,000000,3.405,3.425,3.36,3.37,387054,0
+SB.US,D,20250502,000000,3.405,3.475,3.38,3.45,370632,0
+SB.US,D,20250505,000000,3.45,3.52,3.43,3.5,320640,0
+SB.US,D,20250506,000000,3.47,3.525,3.42,3.42,304173,0
+SB.US,D,20250507,000000,3.44,3.48,3.36,3.39,304359,0
+SB.US,D,20250508,000000,3.36,3.43,3.33,3.42,266142,0
+SB.US,D,20250509,000000,3.415,3.43,3.37,3.42,236824,0
+SB.US,D,20250512,000000,3.55,3.61,3.5199,3.55,524916,0
+SB.US,D,20250513,000000,3.55,3.635,3.55,3.61,340465,0
+SB.US,D,20250514,000000,3.683,3.725,3.63,3.67,395558,0
+SB.US,D,20250515,000000,3.63,3.725,3.61,3.71,293301,0
+SB.US,D,20250516,000000,3.77,3.78,3.69,3.75,374694,0
+SB.US,D,20250519,000000,3.74,3.75,3.7,3.71,433910,0
+SB.US,D,20250520,000000,3.85,4.03,3.8001,3.83,757537,0
+SB.US,D,20250521,000000,3.83,3.8396,3.71,3.74,613381,0
+SB.US,D,20250522,000000,3.72,3.735,3.615,3.63,370285,0
+SB.US,D,20250523,000000,3.6,3.67,3.53,3.66,381345,0
+SB.US,D,20250527,000000,3.6808,3.72,3.64,3.71,390598,0
+SB.US,D,20250528,000000,3.7,3.8,3.675,3.76,488096,0
+SB.US,D,20250529,000000,3.77,3.82,3.73,3.76,294066,0
+SB.US,D,20250530,000000,3.746,3.82,3.73,3.8,322250,0
+SB.US,D,20250602,000000,3.785,3.82,3.74,3.78,458077,0
+SB.US,D,20250603,000000,3.765,3.82,3.7201,3.82,363388,0
+SB.US,D,20250604,000000,3.84,3.89,3.795,3.81,437683,0
+SB.US,D,20250605,000000,3.84,3.89,3.83,3.86,406382,0
+SB.US,D,20250606,000000,3.8568,3.88,3.78,3.79,312504,0
+SB.US,D,20250609,000000,3.79,3.82,3.74,3.76,278412,0
+SB.US,D,20250610,000000,3.7416,3.81,3.725,3.8,395040,0
+SB.US,D,20250611,000000,3.82,3.895,3.8,3.88,542473,0
+SB.US,D,20250612,000000,3.865,3.8754,3.82,3.85,477748,0
+SB.US,D,20250613,000000,3.79,3.885,3.79,3.88,381598,0
+SB.US,D,20250616,000000,3.91,3.91,3.81,3.83,413903,0
+SB.US,D,20250617,000000,3.82,3.87,3.815,3.82,382371,0
+SB.US,D,20250618,000000,3.82,3.875,3.81,3.84,273360,0
+SB.US,D,20250620,000000,3.85,3.88,3.74,3.74,693143,0
+SB.US,D,20250623,000000,3.76,3.79,3.7,3.72,303941,0
+SB.US,D,20250624,000000,3.78,3.78,3.715,3.72,275413,0
+SB.US,D,20250625,000000,3.702,3.74,3.67,3.68,286342,0
+SB.US,D,20250626,000000,3.7,3.71,3.65,3.66,285076,0
+SB.US,D,20250627,000000,3.665,3.7,3.62,3.69,510391,0
+SB.US,D,20250630,000000,3.7,3.7,3.58,3.61,364048,0
+SB.US,D,20250701,000000,3.6,3.7,3.56,3.64,385442,0
+SB.US,D,20250702,000000,3.665,3.75,3.65,3.73,275250,0
+SB.US,D,20250703,000000,3.7401,3.8,3.72,3.78,253581,0
+SB.US,D,20250707,000000,3.78,3.88,3.77,3.78,337425,0
+SB.US,D,20250708,000000,3.81,3.84,3.76,3.76,286741,0
+SB.US,D,20250709,000000,3.77,3.785,3.73,3.77,342308,0
+SB.US,D,20250710,000000,3.84,4.06,3.82,4.05,907404,0
+SB.US,D,20250711,000000,4.05,4.14,4.03,4.11,560306,0
+SB.US,D,20250714,000000,4.095,4.105,4.01,4.08,364762,0
+SB.US,D,20250715,000000,4.055,4.0736,3.99,4.01,490461,0
+SB.US,D,20250716,000000,4.035,4.065,3.97,4.05,320905,0
+SB.US,D,20250717,000000,4.055,4.165,4.02,4.13,486452,0
+SB.US,D,20250718,000000,4.16,4.18,4.055,4.12,458258,0
+SB.US,D,20250721,000000,4.13,4.14,4.055,4.07,369701,0
+SB.US,D,20250722,000000,4.1,4.1899,4.09,4.14,370232,0
+SB.US,D,20250723,000000,4.19,4.325,4.18,4.31,467308,0
+SB.US,D,20250724,000000,4.3,4.31,4.24,4.26,345408,0
+SB.US,D,20250725,000000,4.26,4.2912,4.21,4.24,215799,0
+SB.US,D,20250728,000000,4.22,4.235,4.18,4.22,331112,0
+SB.US,D,20250729,000000,4.19,4.25,4.16,4.19,562494,0
+SB.US,D,20250730,000000,3.9,3.995,3.61,3.86,1130684,0
+SB.US,D,20250731,000000,3.87,3.948,3.86,3.93,312674,0
+SB.US,D,20250801,000000,3.88,3.945,3.865,3.92,356721,0
+SB.US,D,20250804,000000,3.9,4.13,3.9,4.08,612357,0
+SB.US,D,20250805,000000,4.08,4.14,4.065,4.13,238374,0
+SB.US,D,20250806,000000,4.13,4.18,4.095,4.14,320316,0
+SB.US,D,20250807,000000,4.15,4.24,4.1,4.14,419135,0
+SB.US,D,20250808,000000,4.16,4.3,4.145,4.19,373319,0
+SB.US,D,20250811,000000,4.225,4.24,4.12,4.17,248623,0
+SB.US,D,20250812,000000,4.185,4.28,4.18,4.22,359331,0
+SB.US,D,20250813,000000,4.25,4.34,4.22,4.3,468893,0
+SB.US,D,20250814,000000,4.28,4.34,4.24,4.27,347940,0
+SB.US,D,20250815,000000,4.29,4.325,4.25,4.25,271859,0
+SB.US,D,20250818,000000,4.22,4.4,4.22,4.32,528646,0
+SB.US,D,20250819,000000,4.31,4.39,4.16,4.19,425522,0
+SB.US,D,20250820,000000,4.165,4.265,4.165,4.18,305369,0
+SB.US,D,20250821,000000,4.16,4.27,4.15,4.22,360341,0
+SB.US,D,20250822,000000,4.235,4.36,4.22,4.33,562251,0
+SB.US,D,20250825,000000,4.295,4.375,4.29,4.33,333069,0
+SB.US,D,20250826,000000,4.315,4.3699,4.29,4.34,236638,0
+SB.US,D,20250827,000000,4.305,4.325,4.262,4.31,261229,0
+SB.US,D,20250828,000000,4.31,4.31,4.245,4.26,377650,0
+SB.US,D,20250829,000000,4.26,4.28,4.22,4.25,200704,0
+SB.US,D,20250902,000000,4.21,4.315,4.19,4.27,411083,0
+SB.US,D,20250903,000000,4.27,4.36,4.245,4.32,332403,0
+SB.US,D,20250904,000000,4.345,4.48,4.32,4.41,576398,0
+SB.US,D,20250905,000000,4.41,4.46,4.375,4.45,260907,0
+SB.US,D,20250908,000000,4.48,4.5,4.435,4.46,295340,0
+SB.US,D,20250909,000000,4.41,4.545,4.41,4.52,387868,0
+SB.US,D,20250910,000000,4.52,4.525,4.4,4.48,426970,0
+SB.US,D,20250911,000000,4.49,4.49,4.395,4.48,466017,0
+SB.US,D,20250912,000000,4.46,4.555,4.46,4.55,272303,0
+SB.US,D,20250915,000000,4.57,4.6371,4.56,4.59,295055,0
+SB.US,D,20250916,000000,4.59,4.6,4.55,4.56,190549,0
+SB.US,D,20250917,000000,4.57,4.625,4.555,4.56,226778,0
+SB.US,D,20250918,000000,4.56,4.62,4.535,4.62,227332,0
+SB.US,D,20250919,000000,4.595,4.6,4.51,4.53,623507,0
+SB.US,D,20250922,000000,4.52,4.53,4.45,4.48,262026,0
+SB.US,D,20250923,000000,4.5,4.64,4.5,4.57,271839,0
+SB.US,D,20250924,000000,4.58,4.72,4.58,4.68,633882,0
+SB.US,D,20250925,000000,4.69,4.69,4.56,4.61,369225,0
+SB.US,D,20250926,000000,4.63,4.6499,4.55,4.6,351488,0
+SB.US,D,20250929,000000,4.598,4.6,4.46,4.52,450285,0
+SB.US,D,20250930,000000,4.4802,4.5,4.42,4.44,511249,0
+SB.US,D,20251001,000000,4.4103,4.53,4.4,4.49,432741,0
+SB.US,D,20251002,000000,4.52,4.52,4.425,4.48,363722,0
+SB.US,D,20251003,000000,4.48,4.5025,4.43,4.47,273090,0
+SB.US,D,20251006,000000,4.49,4.54,4.46,4.47,361759,0
+SB.US,D,20251007,000000,4.48,4.53,4.38,4.39,331864,0
+SB.US,D,20251008,000000,4.38,4.4,4.338,4.36,285871,0
+SB.US,D,20251009,000000,4.36,4.4104,4.32,4.32,300002,0
+SB.US,D,20251010,000000,4.31,4.3653,4.14,4.14,530530,0
+SB.US,D,20251013,000000,4.225,4.28,4.21,4.27,354397,0
+SB.US,D,20251014,000000,4.252,4.2599,4.15,4.24,239782,0
+SB.US,D,20251015,000000,4.2305,4.355,4.2305,4.3,264026,0
+SB.US,D,20251016,000000,4.32,4.4082,4.3,4.31,280849,0
+SB.US,D,20251017,000000,4.37,4.37,4.3,4.31,202271,0
+SB.US,D,20251020,000000,4.34,4.4,4.285,4.3,264509,0
+SB.US,D,20251021,000000,4.305,4.33,4.23,4.28,319353,0
+SB.US,D,20251022,000000,4.3,4.38,4.2601,4.37,277143,0
+SB.US,D,20251023,000000,4.425,4.46,4.39,4.44,356425,0
+SB.US,D,20251024,000000,4.46,4.4839,4.415,4.45,283407,0
+SB.US,D,20251027,000000,4.47,4.51,4.46,4.48,291902,0
+SB.US,D,20251028,000000,4.51,4.605,4.4536,4.58,334566,0
+SB.US,D,20251029,000000,4.6,4.7,4.585,4.62,393860,0
+SB.US,D,20251030,000000,4.59,4.64,4.57,4.63,278109,0
+SB.US,D,20251031,000000,4.6041,4.7,4.6,4.69,342251,0
+SB.US,D,20251103,000000,4.69,4.69,4.6,4.61,315357,0
+SB.US,D,20251104,000000,4.6,4.67,4.53,4.55,393754,0
+SB.US,D,20251105,000000,4.58,4.7,4.58,4.7,325977,0
+SB.US,D,20251106,000000,4.7,4.78,4.66,4.71,342216,0
+SB.US,D,20251107,000000,4.7,4.81,4.66,4.78,403900,0
+SB.US,D,20251110,000000,4.7967,4.99,4.74,4.98,532574,0
+SB.US,D,20251111,000000,4.98,5,4.84,4.96,334609,0
+SB.US,D,20251112,000000,4.86,4.86,4.73,4.75,628061,0
+SB.US,D,20251113,000000,4.7781,4.95,4.77,4.84,414824,0
+SB.US,D,20251114,000000,4.74,4.83,4.74,4.83,273306,0
+SB.US,D,20251117,000000,4.81,4.895,4.745,4.79,382261,0
+SB.US,D,20251118,000000,4.79,4.828,4.765,4.79,263649,0
+SB.US,D,20251119,000000,4.74,4.84,4.74,4.75,377109,0
+SB.US,D,20251120,000000,4.75,4.875,4.69,4.7,370164,0
+SB.US,D,20251121,000000,4.68,4.86,4.662,4.85,533986,0
+SB.US,D,20251124,000000,4.84,4.94,4.8276,4.91,504178,0
+SB.US,D,20251125,000000,4.91,4.92,4.83,4.89,447524,0
+SB.US,D,20251126,000000,4.98,5.5411,4.98,5.37,2770332,0
+SB.US,D,20251128,000000,5.37,5.38,5.24,5.29,571297,0
+SB.US,D,20251201,000000,5.28,5.37,5.2,5.23,1004712,0
+SB.US,D,20251202,000000,5.3483,5.35,5.215,5.27,818775,0
+SB.US,D,20251203,000000,5.31,5.42,5.29,5.41,784352,0
+SB.US,D,20251204,000000,5.4,5.42,5.28,5.33,571779,0
+SB.US,D,20251205,000000,5.35,5.385,5.28,5.31,461416,0
+SB.US,D,20251208,000000,5.33,5.365,5.25,5.26,415169,0
+SB.US,D,20251209,000000,5.25,5.26,5.19,5.23,395789,0
+SB.US,D,20251210,000000,5.21,5.2355,5.115,5.17,417369,0
+SB.US,D,20251211,000000,5.14,5.18,5.08,5.09,364547,0
+SB.US,D,20251212,000000,5.0917,5.1,4.9,4.91,445728,0
+SB.US,D,20251215,000000,4.93,4.9599,4.86,4.89,398766,0
+SB.US,D,20251216,000000,4.88,4.945,4.87,4.88,429974,0
+SB.US,D,20251217,000000,4.89,4.93,4.8,4.86,395499,0
+SB.US,D,20251218,000000,4.89,4.925,4.8,4.83,438356,0
+SB.US,D,20251219,000000,4.866,4.866,4.775,4.8,1071618,0
+SB.US,D,20251222,000000,4.77,4.89,4.77,4.83,331606,0
+SB.US,D,20251223,000000,4.84,4.8501,4.77,4.81,319512,0
+SB.US,D,20251224,000000,4.7996,4.815,4.78,4.8,157705,0
+SB.US,D,20251226,000000,4.8,4.845,4.76,4.82,222143,0
+SB.US,D,20251229,000000,4.82,4.88,4.81,4.84,280937,0
+SB.US,D,20251230,000000,4.82,4.84,4.78,4.79,281476,0
+SB.US,D,20251231,000000,4.7948,4.83,4.7948,4.82,245304,0
+SB.US,D,20260102,000000,4.82,4.85,4.79,4.83,338755,0
+SB.US,D,20260105,000000,4.875,4.955,4.86,4.86,377967,0
+SB.US,D,20260106,000000,4.885,5.06,4.86,5.03,971267,0
+SB.US,D,20260107,000000,5.04,5.14,4.995,5.14,698195,0
+SB.US,D,20260108,000000,5.13,5.21,5.06,5.18,579112,0
+SB.US,D,20260109,000000,5.19,5.235,5.1,5.17,651671,0
+SB.US,D,20260112,000000,5.195,5.2254,5.135,5.14,465121,0
+SB.US,D,20260113,000000,5.16,5.215,5.09,5.09,735946,0
+SB.US,D,20260114,000000,5.125,5.31,5.12,5.26,724691,0
+SB.US,D,20260115,000000,5.2685,5.2685,5.16,5.21,584606,0
+SB.US,D,20260116,000000,5.23,5.265,5.11,5.12,543568,0
+SB.US,D,20260120,000000,5.07,5.17,4.9641,5.16,523253,0
+SB.US,D,20260121,000000,5.23,5.34,5.215,5.33,488624,0
+SB.US,D,20260122,000000,5.35,5.385,5.26,5.34,560745,0
+SB.US,D,20260123,000000,5.35,5.515,5.35,5.36,626643,0
+SB.US,D,20260126,000000,5.3,5.42,5.28,5.31,415799,0
+SB.US,D,20260127,000000,5.36,5.475,5.33,5.4,325844,0
+SB.US,D,20260128,000000,5.38,5.54,5.38,5.45,810084,0
+SB.US,D,20260129,000000,5.505,5.64,5.45,5.62,878469,0
+SB.US,D,20260130,000000,5.55,5.72,5.55,5.71,920111,0
+SB.US,D,20260202,000000,5.65,5.88,5.56,5.87,740146,0
+SB.US,D,20260203,000000,5.865,5.92,5.71,5.78,892743,0
+SB.US,D,20260204,000000,5.8,5.82,5.5317,5.56,863517,0
+SB.US,D,20260205,000000,5.56,5.57,5.425,5.46,592556,0
+SB.US,D,20260206,000000,5.47,5.625,5.45,5.58,787414,0
+SB.US,D,20260209,000000,5.58,5.79,5.565,5.78,498527,0
+SB.US,D,20260210,000000,5.735,5.9,5.72,5.85,676622,0
+SB.US,D,20260211,000000,5.9,6.07,5.9,6.06,776004,0
+SB.US,D,20260212,000000,6.08,6.14,5.77,5.83,830746,0
+SB.US,D,20260213,000000,5.84,6.005,5.751,5.99,410269,0
+SB.US,D,20260217,000000,5.97,6.09,5.92,6.05,1083169,0
+SB.US,D,20260218,000000,6.08,6.205,6.08,6.14,842658,0
diff --git a/daily/us/nyse stocks/2/scdv.us.txt b/daily/us/nyse stocks/2/scdv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b68cb23a1f6812aaabb3a4ee6e9bbc65a260bccd
--- /dev/null
+++ b/daily/us/nyse stocks/2/scdv.us.txt	
@@ -0,0 +1,277 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SCDV.US,D,20241217,000000,24.46,24.46,24.25,24.2717,481,0
+SCDV.US,D,20241218,000000,23.92,23.92,23.3821,23.3821,666,0
+SCDV.US,D,20241219,000000,23.4,23.46,23.3696,23.3696,4007,0
+SCDV.US,D,20241220,000000,23.41,23.73,23.3989,23.3989,2388,0
+SCDV.US,D,20241223,000000,23.33,23.33,23.28,23.32,4578,0
+SCDV.US,D,20241224,000000,23.29,23.5617,23.29,23.5617,1671,0
+SCDV.US,D,20241226,000000,23.667,23.7147,23.61,23.7147,1269,0
+SCDV.US,D,20241227,000000,23.52,23.52,23.32,23.4312,2210,0
+SCDV.US,D,20241230,000000,23.1324,23.3404,23.12,23.3404,273,0
+SCDV.US,D,20241231,000000,23.46,23.46,23.29,23.3037,1559,0
+SCDV.US,D,20250102,000000,23.47,23.47,23.11,23.1151,4081,0
+SCDV.US,D,20250103,000000,23.05,23.29,23.05,23.2588,42895,0
+SCDV.US,D,20250106,000000,23.24,23.4,23.059,23.059,8703,0
+SCDV.US,D,20250107,000000,22.94,22.98,22.82,22.8894,1725,0
+SCDV.US,D,20250108,000000,22.862,23.0133,22.862,23.0133,223,0
+SCDV.US,D,20250110,000000,22.74,22.78,22.6223,22.7166,55145,0
+SCDV.US,D,20250113,000000,22.59,22.9411,22.59,22.9411,29931,0
+SCDV.US,D,20250114,000000,23.1984,23.2809,23.07,23.2809,30555,0
+SCDV.US,D,20250115,000000,23.7,23.7,23.5515,23.5515,16322,0
+SCDV.US,D,20250116,000000,23.68,23.84,23.68,23.8339,4860,0
+SCDV.US,D,20250117,000000,23.92,23.95,23.84,23.9065,7071,0
+SCDV.US,D,20250121,000000,24.21,24.3102,24.18,24.3102,638,0
+SCDV.US,D,20250122,000000,24.222,24.25,24.15,24.203,3660,0
+SCDV.US,D,20250123,000000,23.98,24.1012,23.98,24.1012,42944,0
+SCDV.US,D,20250124,000000,24.01,24.02,23.95,23.9703,22215,0
+SCDV.US,D,20250127,000000,23.61,24.62,22.5,22.7135,9319,0
+SCDV.US,D,20250128,000000,23.625,23.63,23.5,23.599,93573,0
+SCDV.US,D,20250129,000000,23.61,23.61,23.4786,23.4786,3928,0
+SCDV.US,D,20250130,000000,23.6071,23.7393,23.6071,23.7393,3474,0
+SCDV.US,D,20250131,000000,23.84,23.84,23.57,23.6017,3995,0
+SCDV.US,D,20250203,000000,23.331,23.41,23.3,23.3282,13148,0
+SCDV.US,D,20250204,000000,23.4992,23.52,23.4763,23.4763,1620,0
+SCDV.US,D,20250205,000000,23.6228,23.735,23.59,23.7156,3245,0
+SCDV.US,D,20250206,000000,23.5999,23.5999,23.505,23.5235,2139,0
+SCDV.US,D,20250207,000000,23.46,23.46,23.3222,23.3222,6006,0
+SCDV.US,D,20250210,000000,23.34,23.39,23.3284,23.3284,24610,0
+SCDV.US,D,20250211,000000,23.23,23.28,23.2299,23.2512,1529,0
+SCDV.US,D,20250212,000000,23.02,23.07,22.958,22.958,12586,0
+SCDV.US,D,20250213,000000,23.12,23.2101,23.097,23.2101,3702,0
+SCDV.US,D,20250214,000000,23.2136,23.2136,22.9886,22.9886,1493,0
+SCDV.US,D,20250218,000000,23.0295,23.1575,23.0295,23.1575,2064,0
+SCDV.US,D,20250219,000000,23.18,23.2599,23.18,23.2599,2286,0
+SCDV.US,D,20250220,000000,23.11,23.11,23.01,23.0777,13074,0
+SCDV.US,D,20250221,000000,22.7367,22.77,22.7367,22.7403,1614,0
+SCDV.US,D,20250224,000000,22.7,22.81,22.6908,22.76,8730,0
+SCDV.US,D,20250225,000000,22.77,22.888,22.74,22.888,1710,0
+SCDV.US,D,20250226,000000,22.99,23.04,22.7174,22.7174,12521,0
+SCDV.US,D,20250227,000000,22.589,22.66,22.3628,22.3628,30294,0
+SCDV.US,D,20250228,000000,22.3,22.4212,22.3,22.4212,700,0
+SCDV.US,D,20250303,000000,22.43,22.47,22.0613,22.0613,3848,0
+SCDV.US,D,20250304,000000,21.7,22.03,21.7,21.8805,2055,0
+SCDV.US,D,20250305,000000,21.93,22.1804,21.93,22.1555,533,0
+SCDV.US,D,20250306,000000,21.95,22,21.8199,21.8895,2594,0
+SCDV.US,D,20250307,000000,21.935,22.0439,21.75,22.0439,3676,0
+SCDV.US,D,20250310,000000,21.66,21.75,21.64,21.685,22422,0
+SCDV.US,D,20250311,000000,21.7,21.7,21.6034,21.6034,4689,0
+SCDV.US,D,20250312,000000,21.55,21.58,21.4231,21.4231,2526,0
+SCDV.US,D,20250313,000000,21.38,21.38,21.0934,21.0934,1831,0
+SCDV.US,D,20250314,000000,21.33,21.5,21.33,21.4996,8871,0
+SCDV.US,D,20250317,000000,21.71,21.7962,21.69,21.7962,1260,0
+SCDV.US,D,20250318,000000,21.59,21.65,21.5899,21.5927,1587,0
+SCDV.US,D,20250319,000000,21.68,21.7674,21.6,21.7674,42692,0
+SCDV.US,D,20250320,000000,21.76,21.76,21.6,21.6064,2252,0
+SCDV.US,D,20250321,000000,21.31,21.47,21.285,21.3939,19235,0
+SCDV.US,D,20250324,000000,21.85,21.9249,21.8499,21.9249,545,0
+SCDV.US,D,20250325,000000,21.94,21.94,21.87,21.8912,3202,0
+SCDV.US,D,20250326,000000,21.92,21.92,21.69,21.7031,3267,0
+SCDV.US,D,20250327,000000,21.628,21.69,21.628,21.6557,17147,0
+SCDV.US,D,20250328,000000,21.45,21.45,21.21,21.2476,2608,0
+SCDV.US,D,20250331,000000,21.12,21.23,21.08,21.2262,14433,0
+SCDV.US,D,20250401,000000,21.1,21.44,21.1,21.381,6546,0
+SCDV.US,D,20250402,000000,21.53,21.6644,21.53,21.6644,745,0
+SCDV.US,D,20250403,000000,20.78,20.78,20.6289,20.6289,25131,0
+SCDV.US,D,20250407,000000,19.46,19.4667,19.2955,19.4667,5982,0
+SCDV.US,D,20250408,000000,19.35,19.35,19.0299,19.1761,732,0
+SCDV.US,D,20250409,000000,19.18,20.7349,19.18,20.7349,629,0
+SCDV.US,D,20250410,000000,20.17,20.21,19.88,20.21,2427,0
+SCDV.US,D,20250411,000000,19.94,20.5,19.94,20.45,8068,0
+SCDV.US,D,20250415,000000,20.79,20.79,20.653,20.653,5134,0
+SCDV.US,D,20250416,000000,20.36,20.448,20.33,20.448,18519,0
+SCDV.US,D,20250417,000000,20.51,20.5802,20.45,20.5802,4636,0
+SCDV.US,D,20250421,000000,20.27,20.27,20.158,20.158,700,0
+SCDV.US,D,20250422,000000,20.57,20.5898,20.57,20.5898,5234,0
+SCDV.US,D,20250423,000000,21.28,21.28,20.8472,20.8472,5846,0
+SCDV.US,D,20250424,000000,21.049,21.108,21.03,21.108,12602,0
+SCDV.US,D,20250425,000000,20.89,20.96,20.83,20.95,10294,0
+SCDV.US,D,20250428,000000,21.15,21.15,20.91,21.078,1924,0
+SCDV.US,D,20250429,000000,20.97,21.17,20.89,21.15,5626,0
+SCDV.US,D,20250430,000000,20.85,21.21,20.85,21.21,916,0
+SCDV.US,D,20250501,000000,21.37,21.37,21.2756,21.2756,1113,0
+SCDV.US,D,20250502,000000,21.48,21.6,21.48,21.5894,2779,0
+SCDV.US,D,20250505,000000,21.66,21.66,21.521,21.521,824,0
+SCDV.US,D,20250506,000000,21.55,21.58,21.45,21.5779,4979,0
+SCDV.US,D,20250507,000000,21.66,21.66,21.56,21.6484,3603,0
+SCDV.US,D,20250508,000000,22.14,22.18,22.0354,22.0354,1500,0
+SCDV.US,D,20250509,000000,22.09,22.11,22.0745,22.0745,1049,0
+SCDV.US,D,20250512,000000,22.59,22.68,22.59,22.666,1347,0
+SCDV.US,D,20250513,000000,22.76,22.81,22.74,22.7462,2561,0
+SCDV.US,D,20250514,000000,22.68,22.68,22.6262,22.6262,5042,0
+SCDV.US,D,20250515,000000,22.65,22.8104,22.65,22.8104,1451,0
+SCDV.US,D,20250516,000000,23.05,23.1165,23.0499,23.1165,601,0
+SCDV.US,D,20250519,000000,22.93,23.17,22.93,23.17,1294,0
+SCDV.US,D,20250520,000000,23.14,23.14,23.04,23.0845,576,0
+SCDV.US,D,20250521,000000,22.93,22.93,22.5883,22.5883,3045,0
+SCDV.US,D,20250522,000000,22.52,22.57,22.43,22.4667,4936,0
+SCDV.US,D,20250523,000000,22.41,22.5674,22.41,22.5674,19012,0
+SCDV.US,D,20250527,000000,23.05,23.1709,22.85,23.1709,732,0
+SCDV.US,D,20250528,000000,23.1694,23.1694,22.9322,22.9322,695,0
+SCDV.US,D,20250529,000000,22.93,22.99,22.93,22.99,13256,0
+SCDV.US,D,20250530,000000,22.86,22.99,22.81,22.9687,4938,0
+SCDV.US,D,20250602,000000,22.8,22.8613,22.78,22.8613,4062,0
+SCDV.US,D,20250603,000000,22.93,23.14,22.93,23.1311,1482,0
+SCDV.US,D,20250604,000000,23.17,23.23,23.14,23.1459,2197,0
+SCDV.US,D,20250606,000000,23.42,23.42,23.3928,23.3928,2734,0
+SCDV.US,D,20250609,000000,23.34,23.43,23.34,23.4071,6582,0
+SCDV.US,D,20250610,000000,23.3995,23.41,23.26,23.289,38149,0
+SCDV.US,D,20250611,000000,23.26,23.41,23.26,23.33,17951,0
+SCDV.US,D,20250612,000000,23.28,23.39,23.28,23.39,9654,0
+SCDV.US,D,20250613,000000,23.19,23.19,23.0068,23.0068,1693,0
+SCDV.US,D,20250616,000000,23.37,23.37,23.2696,23.2696,842,0
+SCDV.US,D,20250617,000000,23.16,23.19,23.0843,23.0843,22938,0
+SCDV.US,D,20250618,000000,23.12,23.26,23.11,23.12,5214,0
+SCDV.US,D,20250620,000000,23.17,23.17,23,23.057,7208,0
+SCDV.US,D,20250623,000000,23.08,23.287,22.99,23.287,3048,0
+SCDV.US,D,20250624,000000,23.45,23.54,23.45,23.5017,2275,0
+SCDV.US,D,20250625,000000,23.41,23.41,23.3181,23.3181,2854,0
+SCDV.US,D,20250626,000000,23.48,23.5228,23.4,23.5228,3413,0
+SCDV.US,D,20250627,000000,23.61,23.67,23.39,23.4939,4415,0
+SCDV.US,D,20250630,000000,23.44,23.48,23.365,23.45,6396,0
+SCDV.US,D,20250701,000000,23.42,23.79,23.42,23.6319,8166,0
+SCDV.US,D,20250702,000000,23.55,23.81,23.55,23.81,11397,0
+SCDV.US,D,20250703,000000,23.9,23.97,23.885,23.95,10827,0
+SCDV.US,D,20250707,000000,23.72,23.7503,23.6134,23.6134,1109,0
+SCDV.US,D,20250708,000000,23.76,23.76,23.6535,23.6535,2550,0
+SCDV.US,D,20250709,000000,23.69,23.7643,23.6899,23.7643,14099,0
+SCDV.US,D,20250710,000000,23.75,24.03,23.75,23.9289,1893,0
+SCDV.US,D,20250714,000000,23.66,23.75,23.63,23.75,6770,0
+SCDV.US,D,20250715,000000,23.39,23.78,23.329,23.329,12857,0
+SCDV.US,D,20250716,000000,23.41,23.5256,23.41,23.5256,1245,0
+SCDV.US,D,20250717,000000,23.67,23.766,23.665,23.766,7972,0
+SCDV.US,D,20250718,000000,23.72,23.72,23.6,23.6134,2156,0
+SCDV.US,D,20250721,000000,23.66,23.69,23.4481,23.4481,1903,0
+SCDV.US,D,20250722,000000,23.52,23.7,23.52,23.6671,12918,0
+SCDV.US,D,20250723,000000,23.86,23.9073,23.84,23.9073,1593,0
+SCDV.US,D,20250724,000000,23.77,23.8,23.6863,23.6863,32408,0
+SCDV.US,D,20250725,000000,23.82,24.0003,23.82,24.0003,1684,0
+SCDV.US,D,20250728,000000,23.95,24.015,23.93,23.988,16429,0
+SCDV.US,D,20250729,000000,24.015,24.03,23.88,23.94,6197,0
+SCDV.US,D,20250730,000000,24.2601,24.2601,24.0158,24.0158,510,0
+SCDV.US,D,20250731,000000,23.89,23.95,23.73,23.7669,7565,0
+SCDV.US,D,20250801,000000,23.35,23.63,23.35,23.5634,4749,0
+SCDV.US,D,20250805,000000,24.2668,24.3,24.12,24.2962,1910,0
+SCDV.US,D,20250806,000000,24.27,24.29,24.25,24.2892,800,0
+SCDV.US,D,20250807,000000,24.2114,24.2131,24.2114,24.2131,278,0
+SCDV.US,D,20250808,000000,24.39,24.39,24.1942,24.1942,708,0
+SCDV.US,D,20250811,000000,24.15,24.15,24.0964,24.0964,915,0
+SCDV.US,D,20250812,000000,24.28,24.5814,24.28,24.5814,209,0
+SCDV.US,D,20250813,000000,24.84,25.08,24.84,25.0584,20637,0
+SCDV.US,D,20250814,000000,24.81,24.81,24.7299,24.7299,1127,0
+SCDV.US,D,20250815,000000,24.695,24.695,24.5048,24.5048,2025,0
+SCDV.US,D,20250818,000000,24.51,24.6,24.5,24.52,2965,0
+SCDV.US,D,20250819,000000,24.58,24.66,24.5,24.5585,25453,0
+SCDV.US,D,20250820,000000,24.48,24.51,24.4799,24.5082,48494,0
+SCDV.US,D,20250821,000000,24.46,24.4672,24.46,24.4672,376,0
+SCDV.US,D,20250822,000000,24.92,25.14,24.92,25.0999,24885,0
+SCDV.US,D,20250825,000000,24.8203,24.8203,24.8035,24.8035,221,0
+SCDV.US,D,20250826,000000,24.85,24.85,24.84,24.8433,1298,0
+SCDV.US,D,20250827,000000,24.905,24.9519,24.905,24.9519,671,0
+SCDV.US,D,20250828,000000,24.82,24.8634,24.77,24.8634,1436,0
+SCDV.US,D,20250902,000000,24.52,24.52,24.42,24.5039,7536,0
+SCDV.US,D,20250903,000000,24.44,24.4405,24.2899,24.3842,5903,0
+SCDV.US,D,20250904,000000,24.51,24.7678,24.5,24.7678,942,0
+SCDV.US,D,20250905,000000,24.98,24.98,24.64,24.8112,5985,0
+SCDV.US,D,20250908,000000,24.65,24.7892,24.65,24.7892,1335,0
+SCDV.US,D,20250909,000000,24.63,24.63,24.46,24.5096,1681,0
+SCDV.US,D,20250910,000000,24.4663,24.47,24.37,24.4336,7804,0
+SCDV.US,D,20250911,000000,24.55,24.8822,24.51,24.8822,8003,0
+SCDV.US,D,20250912,000000,24.76,24.79,24.5614,24.5614,2461,0
+SCDV.US,D,20250915,000000,24.58,24.75,24.5575,24.5575,11147,0
+SCDV.US,D,20250916,000000,24.5165,24.5165,24.46,24.5003,2378,0
+SCDV.US,D,20250917,000000,24.535,24.69,24.32,24.3366,1974,0
+SCDV.US,D,20250918,000000,24.5598,24.76,24.52,24.7592,64693,0
+SCDV.US,D,20250919,000000,24.77,24.77,24.5907,24.5907,235,0
+SCDV.US,D,20250922,000000,24.56,24.69,24.52,24.69,6478,0
+SCDV.US,D,20250923,000000,24.86,24.86,24.5999,24.6483,2689,0
+SCDV.US,D,20250924,000000,24.6524,24.6524,24.4322,24.4322,2100,0
+SCDV.US,D,20250925,000000,24.34,24.34,24.265,24.2999,807,0
+SCDV.US,D,20250929,000000,24.45,24.59,24.45,24.4865,13122,0
+SCDV.US,D,20251001,000000,24.51,24.5953,24.51,24.5953,12330,0
+SCDV.US,D,20251006,000000,24.9,25.04,24.9,24.9578,1855,0
+SCDV.US,D,20251007,000000,24.79,24.79,24.775,24.775,296,0
+SCDV.US,D,20251008,000000,24.94,24.981,24.9272,24.981,9052,0
+SCDV.US,D,20251009,000000,24.81,24.81,24.72,24.7325,1771,0
+SCDV.US,D,20251010,000000,24.59,24.59,24.3402,24.3402,3674,0
+SCDV.US,D,20251013,000000,24.62,24.6903,24.6,24.6903,1238,0
+SCDV.US,D,20251014,000000,24.72,25.02,24.43,24.9142,24827,0
+SCDV.US,D,20251015,000000,25.13,25.13,24.9241,24.9241,917,0
+SCDV.US,D,20251016,000000,24.99,24.99,24.77,24.8281,4078,0
+SCDV.US,D,20251017,000000,24.79,24.8533,24.79,24.8533,2155,0
+SCDV.US,D,20251020,000000,25.14,25.197,25.03,25.197,2608,0
+SCDV.US,D,20251021,000000,25.08,25.24,25.08,25.1911,1835,0
+SCDV.US,D,20251022,000000,25.23,25.23,24.8912,24.8912,17033,0
+SCDV.US,D,20251023,000000,25.04,25.1474,25.04,25.1146,498,0
+SCDV.US,D,20251024,000000,25.25,25.31,25.18,25.2117,1124,0
+SCDV.US,D,20251027,000000,25.33,25.33,25.23,25.2488,1529,0
+SCDV.US,D,20251028,000000,25.11,25.16,25.1057,25.1057,1171,0
+SCDV.US,D,20251029,000000,25.25,25.25,24.8903,24.8903,541,0
+SCDV.US,D,20251103,000000,23.98,24.3163,23.98,24.3163,560,0
+SCDV.US,D,20251104,000000,24.28,24.28,24.0771,24.0771,8584,0
+SCDV.US,D,20251105,000000,24.22,24.3,24.08,24.2699,1068,0
+SCDV.US,D,20251106,000000,24.07,24.07,23.8402,23.8402,7741,0
+SCDV.US,D,20251107,000000,23.75,23.88,23.75,23.8734,6387,0
+SCDV.US,D,20251110,000000,23.9,24.0283,23.9,24.0283,1545,0
+SCDV.US,D,20251111,000000,24.05,24.0801,24.0464,24.0464,501,0
+SCDV.US,D,20251112,000000,24.25,24.33,24.2414,24.2414,3123,0
+SCDV.US,D,20251113,000000,24.13,24.1302,23.8846,23.8846,7855,0
+SCDV.US,D,20251114,000000,23.45,23.8444,23.45,23.8444,2530,0
+SCDV.US,D,20251117,000000,23.83,23.83,23.42,23.4594,11226,0
+SCDV.US,D,20251118,000000,23.44,23.56,23.44,23.524,33917,0
+SCDV.US,D,20251119,000000,23.555,23.63,23.435,23.5434,21727,0
+SCDV.US,D,20251120,000000,23.6,23.6,23.3056,23.3056,11011,0
+SCDV.US,D,20251124,000000,23.7,23.72,23.66,23.6859,2320,0
+SCDV.US,D,20251125,000000,23.93,24.0776,23.79,24.0776,4233,0
+SCDV.US,D,20251126,000000,24.28,24.28,24.2263,24.2263,271,0
+SCDV.US,D,20251201,000000,24.13,24.16,24.0277,24.0277,2082,0
+SCDV.US,D,20251202,000000,24.04,24.045,23.9083,23.9083,5413,0
+SCDV.US,D,20251203,000000,23.95,24.02,23.93,23.9614,4193,0
+SCDV.US,D,20251204,000000,23.999,23.999,23.91,23.9762,1008,0
+SCDV.US,D,20251205,000000,24.03,24.03,23.9115,23.9115,1608,0
+SCDV.US,D,20251208,000000,23.77,23.89,23.67,23.7086,6895,0
+SCDV.US,D,20251209,000000,23.47,23.78,23.47,23.6015,1605,0
+SCDV.US,D,20251210,000000,23.71,23.941,23.68,23.941,3614,0
+SCDV.US,D,20251211,000000,24.02,24.2645,24.0064,24.2645,2249,0
+SCDV.US,D,20251212,000000,24.22,24.22,24.05,24.0572,2677,0
+SCDV.US,D,20251215,000000,24.12,24.12,23.98,24.0807,4922,0
+SCDV.US,D,20251216,000000,24.11,24.11,23.9999,24.0451,1586,0
+SCDV.US,D,20251217,000000,24.18,24.18,23.95,23.9614,10316,0
+SCDV.US,D,20251218,000000,24.25,24.25,24.1,24.1183,19498,0
+SCDV.US,D,20251219,000000,24.17,24.23,24.145,24.1891,13887,0
+SCDV.US,D,20251222,000000,24.31,24.465,24.31,24.3611,18233,0
+SCDV.US,D,20251223,000000,24.37,24.43,24.32,24.42,24292,0
+SCDV.US,D,20251224,000000,24.37,24.42,24.32,24.4142,14293,0
+SCDV.US,D,20251226,000000,24.39,24.4135,24.32,24.4135,13344,0
+SCDV.US,D,20251229,000000,24.25,24.2962,24.25,24.2962,3829,0
+SCDV.US,D,20251230,000000,24.19,24.23,24.16,24.1846,6604,0
+SCDV.US,D,20251231,000000,24.01,24.08,23.8754,23.8754,376,0
+SCDV.US,D,20260102,000000,23.95,24.24,23.89,24.1726,12041,0
+SCDV.US,D,20260105,000000,24.34,24.78,24.34,24.6334,2090,0
+SCDV.US,D,20260106,000000,24.47,24.88,24.47,24.8689,5504,0
+SCDV.US,D,20260107,000000,24.716,24.85,24.56,24.5632,1837,0
+SCDV.US,D,20260109,000000,24.96,25.21,24.96,25.1314,5171,0
+SCDV.US,D,20260113,000000,25.27,25.36,25.27,25.3438,4847,0
+SCDV.US,D,20260114,000000,25.28,25.39,25.28,25.3439,3056,0
+SCDV.US,D,20260115,000000,25.87,25.93,25.86,25.8733,6375,0
+SCDV.US,D,20260116,000000,25.8,25.86,25.8,25.8485,5289,0
+SCDV.US,D,20260120,000000,25.5992,25.66,25.4235,25.4235,36323,0
+SCDV.US,D,20260121,000000,25.57,25.93,25.5699,25.8393,9967,0
+SCDV.US,D,20260122,000000,25.83,25.87,25.78,25.7866,6210,0
+SCDV.US,D,20260123,000000,25.62,25.69,25.48,25.5829,8984,0
+SCDV.US,D,20260126,000000,25.64,25.66,25.53,25.5926,21272,0
+SCDV.US,D,20260127,000000,25.54,25.56,25.46,25.4853,8566,0
+SCDV.US,D,20260128,000000,25.355,25.54,25.355,25.3916,1244,0
+SCDV.US,D,20260129,000000,25.6,25.6,25.37,25.4948,13746,0
+SCDV.US,D,20260130,000000,25.48,25.53,25.2999,25.4662,5255,0
+SCDV.US,D,20260202,000000,25.66,25.7208,25.61,25.7208,2714,0
+SCDV.US,D,20260203,000000,25.78,25.8,25.4599,25.7473,17860,0
+SCDV.US,D,20260204,000000,25.83,25.8909,25.7396,25.8909,2527,0
+SCDV.US,D,20260205,000000,26.07,26.22,26,26.1285,12329,0
+SCDV.US,D,20260206,000000,26.69,26.8277,26.69,26.8277,3695,0
+SCDV.US,D,20260209,000000,26.79,27.04,26.79,26.9672,4231,0
+SCDV.US,D,20260210,000000,27.1,27.18,27.1,27.1393,8950,0
+SCDV.US,D,20260211,000000,27.22,27.3228,27.065,27.3228,4084,0
+SCDV.US,D,20260212,000000,27.68,27.7765,27.173,27.173,4131,0
+SCDV.US,D,20260213,000000,27.23,27.49,27.2198,27.3365,17454,0
+SCDV.US,D,20260217,000000,27.208,27.43,27.208,27.2845,35906,0
+SCDV.US,D,20260218,000000,27.4164,27.43,27.25,27.25,4954,0
diff --git a/daily/us/nyse stocks/2/sce_l.us.txt b/daily/us/nyse stocks/2/sce_l.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..33de28294c776e7d40ee529ac852da503a2c5d1e
--- /dev/null
+++ b/daily/us/nyse stocks/2/sce_l.us.txt	
@@ -0,0 +1,2171 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SCE_L.US,D,20170630,000000,24.95,24.9868,24.85,24.89,295053,0
+SCE_L.US,D,20170703,000000,24.91,24.97,24.91,24.95,48735,0
+SCE_L.US,D,20170705,000000,24.95,24.98,24.94,24.97,127626,0
+SCE_L.US,D,20170706,000000,24.94,24.98,24.91,24.96,204011,0
+SCE_L.US,D,20170707,000000,24.95,25.04,24.931,24.98,214851,0
+SCE_L.US,D,20170710,000000,25.05,25.18,25.03,25.15,584624,0
+SCE_L.US,D,20170711,000000,25.13,25.16,25.05,25.15,288085,0
+SCE_L.US,D,20170712,000000,25.17,25.24,25.14,25.2,227005,0
+SCE_L.US,D,20170713,000000,25.19,25.22,25.147,25.18,269247,0
+SCE_L.US,D,20170714,000000,25.18,25.25,25.16,25.18,173793,0
+SCE_L.US,D,20170717,000000,25.19,25.24,25.12,25.15,381192,0
+SCE_L.US,D,20170718,000000,25.18,25.25,25.12,25.2,143134,0
+SCE_L.US,D,20170719,000000,25.2,25.35,25.13,25.25,406876,0
+SCE_L.US,D,20170720,000000,25.35,25.49,25.281,25.32,295223,0
+SCE_L.US,D,20170721,000000,25.33,25.75,25.3,25.75,2892560,0
+SCE_L.US,D,20170724,000000,25.62,25.67,25.4,25.55,213546,0
+SCE_L.US,D,20170725,000000,25.46,25.53,25.3,25.38,165360,0
+SCE_L.US,D,20170726,000000,25.3654,25.52,25.3654,25.52,104131,0
+SCE_L.US,D,20170727,000000,25.5,25.53,25.4,25.53,650525,0
+SCE_L.US,D,20170728,000000,25.52,25.7,25.49,25.67,262931,0
+SCE_L.US,D,20170731,000000,25.66,25.67,25.51,25.65,448125,0
+SCE_L.US,D,20170801,000000,25.58,25.67,25.58,25.67,117282,0
+SCE_L.US,D,20170802,000000,25.67,25.69,25.6,25.69,52345,0
+SCE_L.US,D,20170803,000000,25.64,25.68,25.5966,25.6,63352,0
+SCE_L.US,D,20170804,000000,25.58,25.6629,25.58,25.66,10623,0
+SCE_L.US,D,20170807,000000,25.58,25.67,25.53,25.64,610671,0
+SCE_L.US,D,20170808,000000,25.64,25.64,25.52,25.55,232181,0
+SCE_L.US,D,20170809,000000,25.5999,25.5999,25.47,25.55,36199,0
+SCE_L.US,D,20170810,000000,25.5,25.5,25.28,25.31,40677,0
+SCE_L.US,D,20170811,000000,25.3776,25.3999,25.06,25.08,33967,0
+SCE_L.US,D,20170814,000000,25.22,25.32,25.09,25.13,72018,0
+SCE_L.US,D,20170815,000000,25.14,25.3,25.11,25.29,33578,0
+SCE_L.US,D,20170816,000000,25.32,25.32,25.2267,25.26,58203,0
+SCE_L.US,D,20170817,000000,25.22,25.24,25.18,25.18,16037,0
+SCE_L.US,D,20170818,000000,25.1822,25.39,25.12,25.25,23578,0
+SCE_L.US,D,20170821,000000,25.19,25.2,25.12,25.15,162172,0
+SCE_L.US,D,20170822,000000,25.18,25.24,25.18,25.18,71786,0
+SCE_L.US,D,20170823,000000,25.13,25.19,25.12,25.15,86647,0
+SCE_L.US,D,20170824,000000,25.2,25.26,25.17,25.23,90214,0
+SCE_L.US,D,20170825,000000,25.24,25.37,25.24,25.37,12884,0
+SCE_L.US,D,20170828,000000,25.37,25.37,25.25,25.34,32339,0
+SCE_L.US,D,20170829,000000,25.22,25.3055,25.22,25.27,49878,0
+SCE_L.US,D,20170830,000000,25.31,25.42,25.31,25.42,132456,0
+SCE_L.US,D,20170831,000000,25.39,25.64,25.39,25.64,79953,0
+SCE_L.US,D,20170901,000000,25.6,25.77,25.6,25.67,332271,0
+SCE_L.US,D,20170905,000000,25.66,25.66,25.55,25.6,31094,0
+SCE_L.US,D,20170906,000000,25.56,25.65,25.52,25.64,56039,0
+SCE_L.US,D,20170907,000000,25.59,25.68,25.55,25.65,64197,0
+SCE_L.US,D,20170908,000000,25.57,25.6795,25.49,25.52,88934,0
+SCE_L.US,D,20170911,000000,25.5734,25.64,25.5734,25.64,29024,0
+SCE_L.US,D,20170912,000000,25.65,25.65,25.47,25.51,128738,0
+SCE_L.US,D,20170913,000000,25.32,25.34,25.25,25.3,36324,0
+SCE_L.US,D,20170914,000000,25.22,25.33,25.16,25.16,54690,0
+SCE_L.US,D,20170915,000000,25.2316,25.2499,25.18,25.23,16451,0
+SCE_L.US,D,20170918,000000,25.23,25.29,25.22,25.25,71724,0
+SCE_L.US,D,20170919,000000,25.3,25.3,25.23,25.23,21448,0
+SCE_L.US,D,20170920,000000,25.224,25.26,25.17,25.22,56653,0
+SCE_L.US,D,20170921,000000,25.17,25.24,25.17,25.24,26711,0
+SCE_L.US,D,20170922,000000,25.21,25.26,25.19,25.24,25022,0
+SCE_L.US,D,20170925,000000,25.23,25.26,25.2,25.2,36344,0
+SCE_L.US,D,20170926,000000,25.2,25.25,25.17,25.22,86965,0
+SCE_L.US,D,20170927,000000,25.18,25.18,25.13,25.13,19098,0
+SCE_L.US,D,20170928,000000,25.15,25.16,25.05,25.16,43503,0
+SCE_L.US,D,20170929,000000,25.15,25.38,25.15,25.38,64719,0
+SCE_L.US,D,20171002,000000,25.38,25.389,25.2122,25.35,41344,0
+SCE_L.US,D,20171003,000000,25.25,25.3,25.18,25.22,30449,0
+SCE_L.US,D,20171004,000000,25.28,25.31,25.2326,25.27,23100,0
+SCE_L.US,D,20171005,000000,25.33,25.41,25.26,25.26,42886,0
+SCE_L.US,D,20171006,000000,25.2,25.2,25.01,25.01,41749,0
+SCE_L.US,D,20171009,000000,24.9,25.0199,24.7801,24.83,23132,0
+SCE_L.US,D,20171010,000000,24.9,24.95,24.9,24.93,26566,0
+SCE_L.US,D,20171011,000000,24.94,25.06,24.93,25,137338,0
+SCE_L.US,D,20171012,000000,24.98,25.09,24.98,25.04,45024,0
+SCE_L.US,D,20171013,000000,25.05,25.13,25.05,25.11,31966,0
+SCE_L.US,D,20171016,000000,25.07,25.1299,25.07,25.07,16704,0
+SCE_L.US,D,20171017,000000,25.12,25.1267,24.8701,24.91,158474,0
+SCE_L.US,D,20171018,000000,24.88,25.06,24.86,25.0337,68070,0
+SCE_L.US,D,20171019,000000,24.96,25.11,24.91,25.1,17404,0
+SCE_L.US,D,20171020,000000,25.055,25.25,24.97,25,86751,0
+SCE_L.US,D,20171023,000000,25.03,25.19,25.03,25.19,53471,0
+SCE_L.US,D,20171024,000000,25.18,25.2999,25.15,25.26,35530,0
+SCE_L.US,D,20171025,000000,25.12,25.12,24.95,24.9715,73962,0
+SCE_L.US,D,20171026,000000,25.016,25.09,24.92,25.09,121894,0
+SCE_L.US,D,20171027,000000,25.01,25.09,24.97,25.02,33736,0
+SCE_L.US,D,20171030,000000,25.1098,25.11,24.9,24.99,39015,0
+SCE_L.US,D,20171031,000000,24.9899,25.3,24.95,25.2,90075,0
+SCE_L.US,D,20171101,000000,25.2,25.2,25.042,25.05,28275,0
+SCE_L.US,D,20171102,000000,25.13,25.14,25,25.11,39738,0
+SCE_L.US,D,20171103,000000,25.13,25.13,24.97,25.02,8287,0
+SCE_L.US,D,20171106,000000,25.1,25.1355,24.931,25.05,324328,0
+SCE_L.US,D,20171107,000000,25.01,25.055,25.01,25.035,28986,0
+SCE_L.US,D,20171108,000000,25.08,25.11,25,25.08,106241,0
+SCE_L.US,D,20171109,000000,25.07,25.19,25.03,25.16,67652,0
+SCE_L.US,D,20171110,000000,25.14,25.15,25.01,25.14,33451,0
+SCE_L.US,D,20171113,000000,25.16,25.1715,25.06,25.12,21493,0
+SCE_L.US,D,20171114,000000,25.18,25.18,25.05,25.05,54558,0
+SCE_L.US,D,20171115,000000,25.05,25.07,24.99,25.04,57483,0
+SCE_L.US,D,20171116,000000,25.12,25.16,25.03,25.07,70870,0
+SCE_L.US,D,20171117,000000,25.17,25.2259,25.13,25.22,63414,0
+SCE_L.US,D,20171120,000000,25.22,25.22,25.11,25.165,52611,0
+SCE_L.US,D,20171121,000000,25.22,25.25,25.13,25.23,74038,0
+SCE_L.US,D,20171122,000000,25.2556,25.35,25.2279,25.35,19075,0
+SCE_L.US,D,20171124,000000,25.3,25.3,25.2999,25.2999,2830,0
+SCE_L.US,D,20171127,000000,25.26,25.4,25.2458,25.31,22192,0
+SCE_L.US,D,20171128,000000,25.319,25.35,25.26,25.35,82682,0
+SCE_L.US,D,20171129,000000,25.3,25.3,25.15,25.23,38600,0
+SCE_L.US,D,20171130,000000,25.24,25.28,25.08,25.08,129822,0
+SCE_L.US,D,20171201,000000,25.25,25.28,25.17,25.28,10412,0
+SCE_L.US,D,20171204,000000,25.34,25.39,25.2829,25.31,207336,0
+SCE_L.US,D,20171205,000000,25.35,25.35,25.2,25.28,44977,0
+SCE_L.US,D,20171206,000000,25.22,25.26,25.2,25.25,28886,0
+SCE_L.US,D,20171207,000000,25.3,25.31,25.18,25.2,52609,0
+SCE_L.US,D,20171208,000000,25.31,25.31,25.15,25.2,27656,0
+SCE_L.US,D,20171211,000000,25.29,25.29,25.16,25.18,15421,0
+SCE_L.US,D,20171212,000000,25.23,25.29,25.13,25.1999,51998,0
+SCE_L.US,D,20171213,000000,24.99,25.03,24.88,25,101692,0
+SCE_L.US,D,20171214,000000,25.07,25.07,24.97,25,28742,0
+SCE_L.US,D,20171215,000000,25.07,25.09,25,25.01,56478,0
+SCE_L.US,D,20171218,000000,25.1,25.1,24.96,25,43306,0
+SCE_L.US,D,20171219,000000,25.02,25.1,24.94,25.1,27979,0
+SCE_L.US,D,20171220,000000,25.07,25.07,24.9,24.9,63003,0
+SCE_L.US,D,20171221,000000,24.64,24.68,24.15,24.37,171101,0
+SCE_L.US,D,20171222,000000,24.33,24.44,23.55,23.76,295804,0
+SCE_L.US,D,20171226,000000,23.95,23.95,22.685,23.3,179439,0
+SCE_L.US,D,20171227,000000,23.12,23.64,23.12,23.45,143704,0
+SCE_L.US,D,20171228,000000,23.46,24,23.46,23.83,195531,0
+SCE_L.US,D,20171229,000000,23.9,24.1204,23.85,24.02,260317,0
+SCE_L.US,D,20180102,000000,24.05,24.2,23.91,24.2,184353,0
+SCE_L.US,D,20180103,000000,24.19,24.27,24.08,24.26,119968,0
+SCE_L.US,D,20180104,000000,24.49,24.49,24.2,24.38,77565,0
+SCE_L.US,D,20180105,000000,24.44,24.49,24.36,24.4,389081,0
+SCE_L.US,D,20180108,000000,24.35,24.52,24.05,24.49,67233,0
+SCE_L.US,D,20180109,000000,24.65,24.68,24.52,24.67,75493,0
+SCE_L.US,D,20180110,000000,24.58,24.58,24.35,24.42,185185,0
+SCE_L.US,D,20180111,000000,24.34,24.44,24.1486,24.31,80677,0
+SCE_L.US,D,20180112,000000,24.34,24.358,24.01,24.01,77078,0
+SCE_L.US,D,20180116,000000,24.06,24.34,23.95,24.1,84303,0
+SCE_L.US,D,20180117,000000,23.941,24.1091,23.93,24.05,107472,0
+SCE_L.US,D,20180118,000000,23.85,24.05,23.81,23.9,41193,0
+SCE_L.US,D,20180119,000000,23.9477,23.9477,23.54,23.54,44663,0
+SCE_L.US,D,20180122,000000,23.59,23.8826,23.526,23.68,25553,0
+SCE_L.US,D,20180123,000000,23.84,23.84,23.63,23.6429,57894,0
+SCE_L.US,D,20180124,000000,23.63,23.63,22.66,22.74,77077,0
+SCE_L.US,D,20180125,000000,22.6302,23.3472,22.36,22.81,64498,0
+SCE_L.US,D,20180126,000000,22.94,23.1,22.6101,22.65,37142,0
+SCE_L.US,D,20180129,000000,22.6449,22.89,22.11,22.81,135774,0
+SCE_L.US,D,20180130,000000,22.81,22.81,22.25,22.508,31292,0
+SCE_L.US,D,20180131,000000,22.99,22.99,22.6044,22.7505,18941,0
+SCE_L.US,D,20180201,000000,22.78,23.11,22.13,22.3836,104555,0
+SCE_L.US,D,20180202,000000,22.33,22.54,22.09,22.52,56069,0
+SCE_L.US,D,20180205,000000,22.55,22.6155,22.39,22.56,51132,0
+SCE_L.US,D,20180206,000000,22.31,22.7,22.31,22.7,96995,0
+SCE_L.US,D,20180207,000000,22.69,22.98,22.69,22.9,41634,0
+SCE_L.US,D,20180208,000000,22.7,22.99,22.505,22.51,29769,0
+SCE_L.US,D,20180209,000000,22.55,22.74,22.15,22.31,93158,0
+SCE_L.US,D,20180212,000000,22.34,22.58,22.22,22.53,39733,0
+SCE_L.US,D,20180213,000000,22.66,22.66,22.22,22.25,41765,0
+SCE_L.US,D,20180214,000000,22.38,22.38,21.75,21.99,81131,0
+SCE_L.US,D,20180215,000000,21.85,21.989,21.75,21.9152,29119,0
+SCE_L.US,D,20180216,000000,21.99,22.13,21.9438,22.01,22921,0
+SCE_L.US,D,20180220,000000,22,22.0099,22,22,40036,0
+SCE_L.US,D,20180221,000000,22.14,22.2,21.9939,22.01,59112,0
+SCE_L.US,D,20180222,000000,22.01,22.1499,21.95,22.04,68598,0
+SCE_L.US,D,20180223,000000,22.16,22.37,22.12,22.37,89854,0
+SCE_L.US,D,20180226,000000,22.4,22.47,22.3,22.4,105214,0
+SCE_L.US,D,20180227,000000,22.4,22.61,22.4,22.59,58671,0
+SCE_L.US,D,20180228,000000,22.59,22.76,22.55,22.74,77893,0
+SCE_L.US,D,20180301,000000,22.6858,22.89,22.646,22.8,209204,0
+SCE_L.US,D,20180302,000000,22.85,23,22.8,23,57980,0
+SCE_L.US,D,20180305,000000,23,23.05,22.94,23.01,65485,0
+SCE_L.US,D,20180306,000000,23.1,23.1,23,23.05,192800,0
+SCE_L.US,D,20180307,000000,23.15,23.15,22.97,23.08,51352,0
+SCE_L.US,D,20180308,000000,23.15,23.29,23.1,23.23,72711,0
+SCE_L.US,D,20180309,000000,23.07,23.27,23.07,23.197,66821,0
+SCE_L.US,D,20180312,000000,23.34,23.47,23.2,23.25,45978,0
+SCE_L.US,D,20180313,000000,22.85,23.02,22.85,22.95,25668,0
+SCE_L.US,D,20180314,000000,23.0587,23.1,22.9601,22.99,42264,0
+SCE_L.US,D,20180315,000000,23,23.04,22.92,22.99,65945,0
+SCE_L.US,D,20180316,000000,22.82,23.01,22.82,22.98,54218,0
+SCE_L.US,D,20180319,000000,23,23,22.94,22.94,33062,0
+SCE_L.US,D,20180320,000000,22.94,22.94,22.82,22.85,17591,0
+SCE_L.US,D,20180321,000000,22.8012,22.85,22.751,22.84,21156,0
+SCE_L.US,D,20180322,000000,22.7925,22.85,22.75,22.76,19500,0
+SCE_L.US,D,20180323,000000,22.96,22.96,22.7,22.75,17728,0
+SCE_L.US,D,20180326,000000,22.79,22.84,22.72,22.76,41032,0
+SCE_L.US,D,20180327,000000,22.83,22.83,22.57,22.75,73462,0
+SCE_L.US,D,20180328,000000,22.724,22.87,22.6,22.6,117686,0
+SCE_L.US,D,20180329,000000,22.66,22.73,22.59,22.64,91596,0
+SCE_L.US,D,20180402,000000,22.66,22.66,22.5848,22.6,28458,0
+SCE_L.US,D,20180403,000000,22.69,22.69,22.52,22.65,35937,0
+SCE_L.US,D,20180404,000000,22.53,22.62,22.52,22.62,20727,0
+SCE_L.US,D,20180405,000000,22.535,22.64,22.52,22.64,26661,0
+SCE_L.US,D,20180406,000000,22.56,22.65,22.5,22.65,59479,0
+SCE_L.US,D,20180409,000000,22.55,22.71,22.53,22.59,151736,0
+SCE_L.US,D,20180410,000000,22.61,22.67,22.57,22.6,223897,0
+SCE_L.US,D,20180411,000000,22.63,22.72,22.61,22.66,306427,0
+SCE_L.US,D,20180412,000000,22.74,22.77,22.64,22.74,99840,0
+SCE_L.US,D,20180413,000000,22.77,22.8,22.6838,22.8,102341,0
+SCE_L.US,D,20180416,000000,22.75,22.8,22.7,22.72,177086,0
+SCE_L.US,D,20180417,000000,22.74,22.79,22.7,22.79,49731,0
+SCE_L.US,D,20180418,000000,22.72,22.8,22.72,22.76,72892,0
+SCE_L.US,D,20180419,000000,22.71,22.75,22.55,22.6,42272,0
+SCE_L.US,D,20180420,000000,22.6,22.6,22.54,22.6,40050,0
+SCE_L.US,D,20180423,000000,22.59,22.5984,22.51,22.59,19682,0
+SCE_L.US,D,20180424,000000,22.62,22.62,22.44,22.52,22227,0
+SCE_L.US,D,20180425,000000,22.49,22.49,22.3101,22.45,27114,0
+SCE_L.US,D,20180426,000000,22.45,22.5199,22.45,22.51,8840,0
+SCE_L.US,D,20180427,000000,22.4738,22.51,22.415,22.5,15123,0
+SCE_L.US,D,20180430,000000,22.52,22.54,22.47,22.54,13222,0
+SCE_L.US,D,20180501,000000,22.59,22.59,22.45,22.52,27482,0
+SCE_L.US,D,20180502,000000,22.52,22.52,22.4615,22.49,22178,0
+SCE_L.US,D,20180503,000000,22.49,22.52,22.441,22.49,35233,0
+SCE_L.US,D,20180504,000000,22.52,22.64,22.5,22.5,85754,0
+SCE_L.US,D,20180507,000000,22.5844,22.63,22.51,22.6099,28161,0
+SCE_L.US,D,20180508,000000,22.58,22.64,22.52,22.55,12840,0
+SCE_L.US,D,20180509,000000,22.5123,22.6,22.4651,22.55,26856,0
+SCE_L.US,D,20180510,000000,22.4513,22.65,22.4513,22.63,38035,0
+SCE_L.US,D,20180511,000000,22.47,22.66,22.47,22.66,23094,0
+SCE_L.US,D,20180514,000000,22.52,22.74,22.46,22.54,22610,0
+SCE_L.US,D,20180515,000000,22.39,22.51,22.3022,22.49,28989,0
+SCE_L.US,D,20180516,000000,22.57,22.57,22.46,22.54,17720,0
+SCE_L.US,D,20180517,000000,22.41,22.5289,22.41,22.46,14126,0
+SCE_L.US,D,20180518,000000,22.42,22.6216,22.42,22.6,140744,0
+SCE_L.US,D,20180521,000000,22.6,22.6,22.48,22.5,31819,0
+SCE_L.US,D,20180522,000000,22.51,22.51,22.44,22.46,24480,0
+SCE_L.US,D,20180523,000000,22.4451,22.48,22.43,22.45,16068,0
+SCE_L.US,D,20180524,000000,22.47,22.56,22.444,22.51,38501,0
+SCE_L.US,D,20180525,000000,22.52,22.5625,22.48,22.54,230180,0
+SCE_L.US,D,20180529,000000,22.54,22.69,22.5318,22.65,32565,0
+SCE_L.US,D,20180530,000000,22.67,22.7758,22.6548,22.75,22879,0
+SCE_L.US,D,20180531,000000,22.7599,22.8,22.72,22.8,23648,0
+SCE_L.US,D,20180601,000000,22.85,22.88,22.74,22.88,61851,0
+SCE_L.US,D,20180604,000000,22.88,23.03,22.795,23.03,26382,0
+SCE_L.US,D,20180605,000000,23.03,23.28,23.03,23.28,52219,0
+SCE_L.US,D,20180606,000000,23.27,23.408,23.2335,23.34,21114,0
+SCE_L.US,D,20180607,000000,23.3,23.34,23.28,23.3,31618,0
+SCE_L.US,D,20180608,000000,23.26,23.43,23.21,23.21,47846,0
+SCE_L.US,D,20180611,000000,23.15,23.21,23.0926,23.21,13455,0
+SCE_L.US,D,20180612,000000,23.1,23.24,23.05,23.1383,21566,0
+SCE_L.US,D,20180613,000000,22.8874,23.14,22.851,23.07,35237,0
+SCE_L.US,D,20180614,000000,23.1381,23.2,23.06,23.14,21187,0
+SCE_L.US,D,20180615,000000,23.1791,23.25,23.17,23.19,27009,0
+SCE_L.US,D,20180618,000000,23.2291,23.24,23.16,23.22,24795,0
+SCE_L.US,D,20180619,000000,23.16,23.21,23.1101,23.21,13319,0
+SCE_L.US,D,20180620,000000,23.2735,23.29,23.16,23.16,36942,0
+SCE_L.US,D,20180621,000000,23.16,23.3299,23.15,23.16,34429,0
+SCE_L.US,D,20180622,000000,23.2,23.269,23.16,23.23,23336,0
+SCE_L.US,D,20180625,000000,23.33,23.33,23.1301,23.23,22932,0
+SCE_L.US,D,20180626,000000,23.14,23.25,23.12,23.2499,20606,0
+SCE_L.US,D,20180627,000000,23.17,23.3,23.15,23.25,27531,0
+SCE_L.US,D,20180628,000000,23.18,23.33,23.16,23.33,18321,0
+SCE_L.US,D,20180629,000000,23.3223,23.63,23.2701,23.43,47188,0
+SCE_L.US,D,20180702,000000,23.3641,23.74,23.3641,23.71,59066,0
+SCE_L.US,D,20180703,000000,23.75,23.85,23.69,23.83,31341,0
+SCE_L.US,D,20180705,000000,23.95,24.2,23.79,24.2,38527,0
+SCE_L.US,D,20180706,000000,24.03,24.19,23.7,24.1,37154,0
+SCE_L.US,D,20180709,000000,23.96,23.96,23.78,23.85,37231,0
+SCE_L.US,D,20180710,000000,23.88,23.88,23.77,23.85,24019,0
+SCE_L.US,D,20180711,000000,23.7606,23.85,23.7606,23.82,26507,0
+SCE_L.US,D,20180712,000000,23.8,23.8524,23.74,23.78,14235,0
+SCE_L.US,D,20180713,000000,23.84,23.84,23.7115,23.77,36441,0
+SCE_L.US,D,20180716,000000,23.75,23.75,23.5,23.73,47632,0
+SCE_L.US,D,20180717,000000,23.61,23.66,23.5201,23.66,13521,0
+SCE_L.US,D,20180718,000000,23.6,23.73,23.59,23.64,57459,0
+SCE_L.US,D,20180719,000000,23.52,23.6599,23.52,23.615,27716,0
+SCE_L.US,D,20180720,000000,23.688,23.688,23.49,23.62,66196,0
+SCE_L.US,D,20180723,000000,23.45,23.5,23.3795,23.41,16383,0
+SCE_L.US,D,20180724,000000,23.4,23.4432,23.31,23.31,40060,0
+SCE_L.US,D,20180725,000000,23.3408,23.4,23.31,23.35,19618,0
+SCE_L.US,D,20180726,000000,23.34,23.38,23.23,23.23,21874,0
+SCE_L.US,D,20180727,000000,23.2627,23.2627,22.9504,23.01,12637,0
+SCE_L.US,D,20180730,000000,22.958,23.0399,22.92,22.925,12004,0
+SCE_L.US,D,20180731,000000,22.91,23.008,22.81,22.85,38149,0
+SCE_L.US,D,20180801,000000,22.84,22.8514,22.76,22.76,22971,0
+SCE_L.US,D,20180802,000000,22.79,22.81,22.71,22.81,27024,0
+SCE_L.US,D,20180803,000000,22.93,22.93,22.81,22.81,27047,0
+SCE_L.US,D,20180806,000000,22.8573,23.03,22.83,22.9,29642,0
+SCE_L.US,D,20180807,000000,22.91,22.97,22.79,22.88,23072,0
+SCE_L.US,D,20180808,000000,22.9,22.93,22.85,22.93,19300,0
+SCE_L.US,D,20180809,000000,22.8793,22.93,22.802,22.802,15650,0
+SCE_L.US,D,20180810,000000,22.9,22.9,22.801,22.89,18033,0
+SCE_L.US,D,20180813,000000,22.89,22.89,22.8536,22.89,22309,0
+SCE_L.US,D,20180814,000000,22.81,22.96,22.81,22.96,19788,0
+SCE_L.US,D,20180815,000000,22.9699,22.98,22.8872,22.92,13645,0
+SCE_L.US,D,20180816,000000,22.9,23.07,22.8501,22.94,21769,0
+SCE_L.US,D,20180817,000000,22.96,22.98,22.87,22.979,22860,0
+SCE_L.US,D,20180820,000000,22.9553,23.11,22.94,22.96,81354,0
+SCE_L.US,D,20180821,000000,23.039,23.039,22.85,22.9,39844,0
+SCE_L.US,D,20180822,000000,22.93,22.93,22.87,22.9,21853,0
+SCE_L.US,D,20180823,000000,22.95,22.95,22.74,22.84,39601,0
+SCE_L.US,D,20180824,000000,22.8028,22.88,22.7699,22.87,18935,0
+SCE_L.US,D,20180827,000000,22.92,22.94,22.89,22.93,29841,0
+SCE_L.US,D,20180828,000000,22.94,23.06,22.86,23.01,71978,0
+SCE_L.US,D,20180829,000000,23,23.25,23,23.16,37557,0
+SCE_L.US,D,20180830,000000,23.1828,23.31,23.1828,23.25,56364,0
+SCE_L.US,D,20180831,000000,23.3,23.38,23.2317,23.34,41441,0
+SCE_L.US,D,20180904,000000,23.34,23.48,23.12,23.23,82388,0
+SCE_L.US,D,20180905,000000,23.185,23.21,22.9001,22.93,28638,0
+SCE_L.US,D,20180906,000000,22.98,23.04,22.93,22.9399,65002,0
+SCE_L.US,D,20180907,000000,23.11,23.11,22.65,22.7,38902,0
+SCE_L.US,D,20180910,000000,22.97,22.97,22.64,22.73,53316,0
+SCE_L.US,D,20180911,000000,22.7082,22.8,22.681,22.8,29796,0
+SCE_L.US,D,20180912,000000,22.82,22.89,22.733,22.861,51741,0
+SCE_L.US,D,20180913,000000,22.59,22.75,22.48,22.65,77214,0
+SCE_L.US,D,20180914,000000,22.61,22.88,22.4332,22.88,91714,0
+SCE_L.US,D,20180917,000000,22.71,22.87,22.67,22.83,45191,0
+SCE_L.US,D,20180918,000000,22.94,22.96,22.7484,22.84,35974,0
+SCE_L.US,D,20180919,000000,22.89,22.89,22.41,22.43,352705,0
+SCE_L.US,D,20180920,000000,22.38,22.41,22.1491,22.2,15352,0
+SCE_L.US,D,20180921,000000,22.31,22.3699,22.1453,22.19,11943,0
+SCE_L.US,D,20180924,000000,22.29,22.29,22.175,22.198,8683,0
+SCE_L.US,D,20180925,000000,22.29,22.29,21.85,21.97,42633,0
+SCE_L.US,D,20180926,000000,22.03,22.1,21.85,21.89,11486,0
+SCE_L.US,D,20180927,000000,21.93,21.99,21.64,21.84,38225,0
+SCE_L.US,D,20180928,000000,21.78,21.89,21.6,21.6,44238,0
+SCE_L.US,D,20181001,000000,21.54,21.58,21.27,21.51,85017,0
+SCE_L.US,D,20181002,000000,21.66,21.66,21.26,21.37,68701,0
+SCE_L.US,D,20181003,000000,21.47,21.48,20.95,21.11,98418,0
+SCE_L.US,D,20181004,000000,21.2,21.2,20.68,21.06,71499,0
+SCE_L.US,D,20181005,000000,21.06,21.08,20.7,21,43103,0
+SCE_L.US,D,20181008,000000,20.93,21.1126,20.91,21.03,30602,0
+SCE_L.US,D,20181009,000000,21.05,21.22,21.05,21.06,123555,0
+SCE_L.US,D,20181010,000000,21.02,21.1986,20.75,21.1,53923,0
+SCE_L.US,D,20181011,000000,21.1,21.1,20.97,21.05,34194,0
+SCE_L.US,D,20181012,000000,21.11,21.1244,20.9,20.91,35799,0
+SCE_L.US,D,20181015,000000,21.08,21.08,20.87,20.93,35682,0
+SCE_L.US,D,20181016,000000,21.04,21.07,20.94,20.95,22419,0
+SCE_L.US,D,20181017,000000,21.0267,21.0267,20.85,20.85,11759,0
+SCE_L.US,D,20181018,000000,20.9689,21.0094,20.85,20.95,26928,0
+SCE_L.US,D,20181019,000000,21.09,21.13,20.93,21.05,65950,0
+SCE_L.US,D,20181022,000000,20.94,21.29,20.86,21.29,29232,0
+SCE_L.US,D,20181023,000000,21.02,21.2574,21,21.03,36504,0
+SCE_L.US,D,20181024,000000,21.1,21.17,21.04,21.04,32469,0
+SCE_L.US,D,20181025,000000,21.11,21.2931,21.11,21.26,1967,0
+SCE_L.US,D,20181026,000000,21.24,21.26,21.08,21.18,10061,0
+SCE_L.US,D,20181029,000000,21.18,21.2699,21.13,21.13,11983,0
+SCE_L.US,D,20181030,000000,21.19,21.19,21.1147,21.17,11049,0
+SCE_L.US,D,20181031,000000,21.27,21.27,21.09,21.12,20010,0
+SCE_L.US,D,20181101,000000,21.21,21.26,21.0548,21.26,26446,0
+SCE_L.US,D,20181102,000000,21.34,21.34,21.03,21.05,18534,0
+SCE_L.US,D,20181105,000000,21.11,21.1388,21.04,21.12,10279,0
+SCE_L.US,D,20181106,000000,21.16,21.22,21.04,21.04,10484,0
+SCE_L.US,D,20181107,000000,21.15,21.22,21.02,21.02,28228,0
+SCE_L.US,D,20181108,000000,21.06,21.15,20.86,20.86,23529,0
+SCE_L.US,D,20181109,000000,20.9669,21.06,20.72,20.72,19734,0
+SCE_L.US,D,20181112,000000,20.25,20.25,19.5,20.09,169691,0
+SCE_L.US,D,20181113,000000,19.84,20.12,19.34,19.34,180295,0
+SCE_L.US,D,20181114,000000,18.91,19.25,18.23,18.24,82731,0
+SCE_L.US,D,20181115,000000,18.2,18.2,17.16,17.79,764260,0
+SCE_L.US,D,20181116,000000,18.34,19.44,18.34,19.34,95094,0
+SCE_L.US,D,20181119,000000,19.22,19.47,18.425,18.63,359882,0
+SCE_L.US,D,20181120,000000,18.77,18.77,18.26,18.48,265728,0
+SCE_L.US,D,20181121,000000,18.66,18.7,18.4187,18.6,76142,0
+SCE_L.US,D,20181123,000000,18.82,18.82,18.69,18.71,47916,0
+SCE_L.US,D,20181126,000000,18.83,19.333,18.54,18.95,58194,0
+SCE_L.US,D,20181127,000000,19.01,19.14,18.66,19.12,164421,0
+SCE_L.US,D,20181128,000000,19.25,19.25,18.7901,19.115,31218,0
+SCE_L.US,D,20181129,000000,19.01,19.15,18.86,18.9,59648,0
+SCE_L.US,D,20181130,000000,18.9,18.9,18.26,18.57,62065,0
+SCE_L.US,D,20181203,000000,18.79,18.88,18.41,18.46,41435,0
+SCE_L.US,D,20181204,000000,18.46,18.99,18.11,18.51,80621,0
+SCE_L.US,D,20181206,000000,18.5,18.5,17.94,18.4,107854,0
+SCE_L.US,D,20181207,000000,18.5,18.84,18.4,18.75,65277,0
+SCE_L.US,D,20181210,000000,18.42,18.7,18.36,18.53,76801,0
+SCE_L.US,D,20181211,000000,18.73,18.98,18.61,18.71,75178,0
+SCE_L.US,D,20181212,000000,18.63,19.45,18.63,19.39,153897,0
+SCE_L.US,D,20181213,000000,19,19.08,18.29,18.65,38172,0
+SCE_L.US,D,20181214,000000,18.69,18.83,18.42,18.69,82013,0
+SCE_L.US,D,20181217,000000,18.36,18.765,18.05,18.3,60867,0
+SCE_L.US,D,20181218,000000,18.35,18.35,17.9701,18.1085,66342,0
+SCE_L.US,D,20181219,000000,18.11,18.54,18.11,18.44,77531,0
+SCE_L.US,D,20181220,000000,18.59,18.59,17.8101,18.33,114555,0
+SCE_L.US,D,20181221,000000,18.04,18.35,17.93,18.12,70664,0
+SCE_L.US,D,20181224,000000,17.7,18.33,17.7,18.04,39558,0
+SCE_L.US,D,20181226,000000,18.24,18.35,18.0303,18.35,197202,0
+SCE_L.US,D,20181227,000000,18.27,18.27,17.65,18.18,78680,0
+SCE_L.US,D,20181228,000000,18.24,18.84,17.88,18.65,93516,0
+SCE_L.US,D,20181231,000000,19.01,19.12,18.01,18.19,78014,0
+SCE_L.US,D,20190102,000000,18.39,19.1429,18.32,18.84,24324,0
+SCE_L.US,D,20190103,000000,18.92,19,18.5315,18.9,30043,0
+SCE_L.US,D,20190104,000000,19.0997,19.2,19.02,19.15,47390,0
+SCE_L.US,D,20190107,000000,18.21,19.05,18.0532,18.93,131966,0
+SCE_L.US,D,20190108,000000,18.62,18.65,18.3,18.5,58226,0
+SCE_L.US,D,20190109,000000,18.42,18.6391,18.1,18.28,75645,0
+SCE_L.US,D,20190110,000000,18.26,18.26,17.98,18.06,424750,0
+SCE_L.US,D,20190111,000000,18.1,18.4277,18.05,18.37,73238,0
+SCE_L.US,D,20190114,000000,17.97,18.22,17.29,18.05,229197,0
+SCE_L.US,D,20190115,000000,17.86,18.01,17.7,18,865449,0
+SCE_L.US,D,20190116,000000,17.86,18.05,17.59,17.6,441372,0
+SCE_L.US,D,20190117,000000,17.68,17.82,17.38,17.7,196474,0
+SCE_L.US,D,20190118,000000,17.82,17.97,17.5,17.97,378435,0
+SCE_L.US,D,20190122,000000,17.97,17.97,17.71,17.85,316647,0
+SCE_L.US,D,20190123,000000,17.98,17.98,17.77,17.8,632494,0
+SCE_L.US,D,20190124,000000,17.94,18.38,17.55,18.26,355428,0
+SCE_L.US,D,20190125,000000,18.14,18.3,17.88,18.02,319176,0
+SCE_L.US,D,20190128,000000,17.92,18.36,17.92,18.32,510332,0
+SCE_L.US,D,20190129,000000,18.18,18.56,18.175,18.37,442120,0
+SCE_L.US,D,20190130,000000,18.26,18.85,18.26,18.73,367089,0
+SCE_L.US,D,20190131,000000,18.6,18.9187,18.075,18.11,1257239,0
+SCE_L.US,D,20190201,000000,18.29,18.85,18.29,18.85,324242,0
+SCE_L.US,D,20190204,000000,18.85,18.85,18.47,18.48,505246,0
+SCE_L.US,D,20190205,000000,18.6,18.71,18.33,18.64,1160299,0
+SCE_L.US,D,20190206,000000,18.78,18.8,18.49,18.72,298481,0
+SCE_L.US,D,20190207,000000,18.64,19.2885,18.64,19.15,287214,0
+SCE_L.US,D,20190208,000000,19.05,20.1,19.04,20,464279,0
+SCE_L.US,D,20190211,000000,20.16,20.19,19.7288,19.77,39550,0
+SCE_L.US,D,20190212,000000,19.72,20.09,19.72,20,415329,0
+SCE_L.US,D,20190213,000000,20.18,20.52,20,20.51,619869,0
+SCE_L.US,D,20190214,000000,20.34,20.89,20.34,20.81,381545,0
+SCE_L.US,D,20190215,000000,20.94,21.1,20.844,20.97,452769,0
+SCE_L.US,D,20190219,000000,21.1,21.48,21.06,21.26,118125,0
+SCE_L.US,D,20190220,000000,21.2,21.2485,20.78,20.88,46871,0
+SCE_L.US,D,20190221,000000,20.97,20.9786,20.459,20.6,61899,0
+SCE_L.US,D,20190222,000000,20.67,20.67,20.21,20.21,39926,0
+SCE_L.US,D,20190225,000000,20.37,20.52,20.31,20.4,46538,0
+SCE_L.US,D,20190226,000000,20.415,20.69,20.415,20.5,27926,0
+SCE_L.US,D,20190227,000000,20.6,20.6,20.39,20.58,72911,0
+SCE_L.US,D,20190228,000000,20.6,21.01,20.535,21,245634,0
+SCE_L.US,D,20190301,000000,21.01,21.2,20.9,21.2,96551,0
+SCE_L.US,D,20190304,000000,21.21,21.3055,20.95,21.07,47640,0
+SCE_L.US,D,20190305,000000,21.18,21.41,21,21.41,132771,0
+SCE_L.US,D,20190306,000000,21.45,21.45,19.88,21.07,318324,0
+SCE_L.US,D,20190307,000000,20.89,21.27,20.4501,21.1,177453,0
+SCE_L.US,D,20190308,000000,21.08,21.24,20.63,20.665,51209,0
+SCE_L.US,D,20190311,000000,20.73,20.73,20.29,20.56,490458,0
+SCE_L.US,D,20190312,000000,20.65,20.7099,20.4188,20.65,18560,0
+SCE_L.US,D,20190313,000000,20.366,20.57,19.99,20.1,181336,0
+SCE_L.US,D,20190314,000000,20.25,20.28,20.03,20.16,79765,0
+SCE_L.US,D,20190315,000000,20.19,20.22,20.02,20.2,62111,0
+SCE_L.US,D,20190318,000000,20.2,20.2,19.87,20.05,61893,0
+SCE_L.US,D,20190319,000000,19.99,20.2,19.99,20.18,133424,0
+SCE_L.US,D,20190320,000000,20.115,20.42,20.08,20.4,111473,0
+SCE_L.US,D,20190321,000000,20.31,20.62,20.31,20.61,38052,0
+SCE_L.US,D,20190322,000000,20.55,20.7,20.15,20.25,99066,0
+SCE_L.US,D,20190325,000000,20.2,20.28,19.75,20.235,181825,0
+SCE_L.US,D,20190326,000000,20.24,20.3203,20.2,20.27,332979,0
+SCE_L.US,D,20190327,000000,20.26,20.35,20.155,20.225,36107,0
+SCE_L.US,D,20190328,000000,20.23,20.55,20.23,20.54,73392,0
+SCE_L.US,D,20190329,000000,20.5,20.64,20.46,20.55,332195,0
+SCE_L.US,D,20190401,000000,20.63,21.08,20.63,20.99,52304,0
+SCE_L.US,D,20190402,000000,21.05,21.1,20.97,21.02,18482,0
+SCE_L.US,D,20190403,000000,20.86,21.13,20.86,21.07,21841,0
+SCE_L.US,D,20190404,000000,21.25,21.25,21.05,21.12,39905,0
+SCE_L.US,D,20190405,000000,21.15,21.31,21.13,21.19,28031,0
+SCE_L.US,D,20190408,000000,21.13,21.1791,20.98,20.98,60130,0
+SCE_L.US,D,20190409,000000,21.2,21.23,21.12,21.2,355798,0
+SCE_L.US,D,20190410,000000,21.32,21.39,21.25,21.39,96473,0
+SCE_L.US,D,20190411,000000,21.39,21.39,21.25,21.37,15643,0
+SCE_L.US,D,20190412,000000,21.39,21.75,21.29,21.75,67809,0
+SCE_L.US,D,20190415,000000,21.74,22.1,21.7,21.8,129274,0
+SCE_L.US,D,20190416,000000,21.61,21.87,21.61,21.83,46069,0
+SCE_L.US,D,20190417,000000,21.9,21.9,21.8,21.87,18618,0
+SCE_L.US,D,20190418,000000,21.81,21.92,21.8,21.8,43003,0
+SCE_L.US,D,20190422,000000,21.82,22.018,21.7256,21.79,80752,0
+SCE_L.US,D,20190423,000000,21.86,21.86,21.74,21.83,87988,0
+SCE_L.US,D,20190424,000000,21.85,21.85,21.74,21.78,59003,0
+SCE_L.US,D,20190425,000000,21.86,21.86,21.68,21.74,25140,0
+SCE_L.US,D,20190426,000000,21.6824,21.83,21.58,21.65,18307,0
+SCE_L.US,D,20190429,000000,21.61,21.65,21.5301,21.64,89663,0
+SCE_L.US,D,20190430,000000,21.7527,21.79,21.5801,21.75,214155,0
+SCE_L.US,D,20190501,000000,21.69,21.82,21.59,21.63,285467,0
+SCE_L.US,D,20190502,000000,21.69,21.7186,21.57,21.58,19195,0
+SCE_L.US,D,20190503,000000,21.75,21.75,21.5822,21.62,23543,0
+SCE_L.US,D,20190506,000000,21.64,21.7,21.56,21.68,6097,0
+SCE_L.US,D,20190507,000000,21.55,21.68,21.51,21.56,33576,0
+SCE_L.US,D,20190508,000000,21.68,21.68,21.46,21.58,10736,0
+SCE_L.US,D,20190509,000000,21.52,21.58,21.52,21.54,13416,0
+SCE_L.US,D,20190510,000000,21.52,21.57,21.49,21.49,169922,0
+SCE_L.US,D,20190513,000000,21.3301,21.5435,21.3301,21.45,13645,0
+SCE_L.US,D,20190514,000000,21.58,21.58,21.41,21.45,50753,0
+SCE_L.US,D,20190515,000000,21.55,21.55,21.425,21.43,34483,0
+SCE_L.US,D,20190516,000000,21.41,21.45,21.33,21.38,2922863,0
+SCE_L.US,D,20190517,000000,21.18,21.35,21.18,21.29,121620,0
+SCE_L.US,D,20190520,000000,21.25,21.27,21.195,21.25,94420,0
+SCE_L.US,D,20190521,000000,21.2,21.36,21.2,21.33,187816,0
+SCE_L.US,D,20190522,000000,21.302,21.34,21.15,21.2,135301,0
+SCE_L.US,D,20190523,000000,21.17,21.17,20.7,20.95,55380,0
+SCE_L.US,D,20190524,000000,21.14,21.14,20.93,21.01,42632,0
+SCE_L.US,D,20190528,000000,20.98,21.04,20.74,20.82,64248,0
+SCE_L.US,D,20190529,000000,20.91,20.98,20.84,20.85,82166,0
+SCE_L.US,D,20190530,000000,20.67,20.82,20.6505,20.77,119973,0
+SCE_L.US,D,20190531,000000,20.75,21,20.75,20.85,202650,0
+SCE_L.US,D,20190603,000000,20.934,20.934,20.75,20.75,25297,0
+SCE_L.US,D,20190604,000000,20.88,20.92,20.81,20.88,68751,0
+SCE_L.US,D,20190605,000000,20.89,20.89,20.7468,20.75,92402,0
+SCE_L.US,D,20190606,000000,20.78,20.86,20.7006,20.77,200473,0
+SCE_L.US,D,20190607,000000,20.7986,20.879,20.7897,20.85,647645,0
+SCE_L.US,D,20190610,000000,20.87,20.95,20.8366,20.92,85126,0
+SCE_L.US,D,20190611,000000,20.92,20.92,20.7646,20.81,66745,0
+SCE_L.US,D,20190612,000000,20.79,20.88,20.79,20.81,107299,0
+SCE_L.US,D,20190613,000000,20.54,20.59,20.35,20.52,2185937,0
+SCE_L.US,D,20190614,000000,20.52,20.6797,20.47,20.61,438803,0
+SCE_L.US,D,20190617,000000,20.5,20.85,20.48,20.8,174518,0
+SCE_L.US,D,20190618,000000,20.85,20.965,20.7,20.79,167284,0
+SCE_L.US,D,20190619,000000,20.77,21.03,20.77,20.97,2301006,0
+SCE_L.US,D,20190620,000000,21.08,21.11,20.85,21.06,417276,0
+SCE_L.US,D,20190621,000000,21.12,21.289,21.0349,21.26,131213,0
+SCE_L.US,D,20190624,000000,21.29,21.42,21.2707,21.38,31947,0
+SCE_L.US,D,20190625,000000,21.41,21.5885,21.4,21.5,65351,0
+SCE_L.US,D,20190626,000000,21.35,21.685,21.35,21.58,27226,0
+SCE_L.US,D,20190627,000000,21.63,22.07,21.5336,22.02,825344,0
+SCE_L.US,D,20190628,000000,22.04,22.49,22.04,22.49,1413796,0
+SCE_L.US,D,20190701,000000,22.36,22.36,22.23,22.3,20532,0
+SCE_L.US,D,20190702,000000,22.16,22.55,22.16,22.5,35462,0
+SCE_L.US,D,20190703,000000,22.35,22.4699,22.35,22.46,10804,0
+SCE_L.US,D,20190705,000000,22.35,22.354,22.26,22.35,5690,0
+SCE_L.US,D,20190708,000000,22.35,22.43,22.3213,22.42,20527,0
+SCE_L.US,D,20190709,000000,22.51,22.89,22.51,22.85,87198,0
+SCE_L.US,D,20190710,000000,22.75,23.095,22.75,22.89,82378,0
+SCE_L.US,D,20190711,000000,22.9,23.49,22.9,23.46,132680,0
+SCE_L.US,D,20190712,000000,23.2976,23.44,23.27,23.34,23019,0
+SCE_L.US,D,20190715,000000,23.2484,23.47,23.2484,23.44,27318,0
+SCE_L.US,D,20190716,000000,23.34,23.47,23.25,23.41,20464,0
+SCE_L.US,D,20190717,000000,23.4,23.41,23.2501,23.35,43537,0
+SCE_L.US,D,20190718,000000,23.4,23.53,23.4,23.44,60744,0
+SCE_L.US,D,20190719,000000,23.45,23.59,23.34,23.45,39459,0
+SCE_L.US,D,20190722,000000,23.58,23.58,23.3301,23.38,64019,0
+SCE_L.US,D,20190723,000000,23.54,23.54,23.3726,23.44,15121,0
+SCE_L.US,D,20190724,000000,23.34,23.59,23.34,23.45,62802,0
+SCE_L.US,D,20190725,000000,23.57,23.58,23.38,23.41,20526,0
+SCE_L.US,D,20190726,000000,23.23,23.52,23.23,23.47,14446,0
+SCE_L.US,D,20190729,000000,23.5,23.59,23.378,23.43,45777,0
+SCE_L.US,D,20190730,000000,23.53,23.58,23.45,23.45,118067,0
+SCE_L.US,D,20190731,000000,23.46,23.62,23.43,23.62,292230,0
+SCE_L.US,D,20190801,000000,23.43,23.74,23.43,23.62,228363,0
+SCE_L.US,D,20190802,000000,23.5143,23.63,23.43,23.46,71110,0
+SCE_L.US,D,20190805,000000,23.21,23.2738,22.9,23.15,59589,0
+SCE_L.US,D,20190806,000000,23.34,23.45,23.3,23.44,112710,0
+SCE_L.US,D,20190807,000000,23.42,23.47,23.1401,23.435,21055,0
+SCE_L.US,D,20190808,000000,23.4,23.5636,23.35,23.46,34785,0
+SCE_L.US,D,20190809,000000,23.46,23.54,23.35,23.4507,25605,0
+SCE_L.US,D,20190812,000000,23.45,23.4714,23.3979,23.46,17479,0
+SCE_L.US,D,20190813,000000,23.54,23.64,23.45,23.46,61768,0
+SCE_L.US,D,20190814,000000,23.44,23.64,23.34,23.64,34439,0
+SCE_L.US,D,20190815,000000,23.51,23.79,23.51,23.72,70450,0
+SCE_L.US,D,20190816,000000,23.5871,23.74,23.5871,23.63,17482,0
+SCE_L.US,D,20190819,000000,23.6171,23.7699,23.6,23.65,57004,0
+SCE_L.US,D,20190820,000000,23.67,23.77,23.63,23.67,81365,0
+SCE_L.US,D,20190821,000000,23.66,23.67,23.6105,23.65,104799,0
+SCE_L.US,D,20190822,000000,23.66,23.7,23.6,23.66,79363,0
+SCE_L.US,D,20190823,000000,23.67,23.73,23.62,23.69,24854,0
+SCE_L.US,D,20190826,000000,23.64,23.78,23.64,23.76,21250,0
+SCE_L.US,D,20190827,000000,23.6816,23.83,23.6816,23.77,41589,0
+SCE_L.US,D,20190828,000000,23.85,23.85,23.74,23.81,60142,0
+SCE_L.US,D,20190829,000000,23.87,23.97,23.85,23.93,55890,0
+SCE_L.US,D,20190830,000000,23.98,23.99,23.85,23.93,160573,0
+SCE_L.US,D,20190903,000000,23.91,24,23.85,23.99,36266,0
+SCE_L.US,D,20190904,000000,24,24.32,23.99,24.32,164581,0
+SCE_L.US,D,20190905,000000,24.35,24.44,24.225,24.29,57222,0
+SCE_L.US,D,20190906,000000,24.4242,24.45,24.34,24.38,35119,0
+SCE_L.US,D,20190909,000000,24.31,24.37,24.24,24.3,73798,0
+SCE_L.US,D,20190910,000000,24.21,24.2748,24.09,24.13,27221,0
+SCE_L.US,D,20190911,000000,24.13,24.26,24.06,24.13,35742,0
+SCE_L.US,D,20190912,000000,23.85,23.855,23.61,23.61,43690,0
+SCE_L.US,D,20190913,000000,23.57,23.57,22.76,23.4,67390,0
+SCE_L.US,D,20190916,000000,23.3,23.52,23.12,23.451,22272,0
+SCE_L.US,D,20190917,000000,23.65,23.73,23.357,23.67,41010,0
+SCE_L.US,D,20190918,000000,23.75,23.75,23.65,23.65,110371,0
+SCE_L.US,D,20190919,000000,23.65,23.7,23.58,23.66,90964,0
+SCE_L.US,D,20190920,000000,23.75,23.77,23.6532,23.71,45861,0
+SCE_L.US,D,20190923,000000,23.8,23.8,23.68,23.72,65791,0
+SCE_L.US,D,20190924,000000,23.75,23.75,23.6609,23.73,31319,0
+SCE_L.US,D,20190925,000000,23.7173,23.7173,23.5911,23.64,22373,0
+SCE_L.US,D,20190926,000000,23.69,23.73,23.57,23.6,27788,0
+SCE_L.US,D,20190927,000000,23.64,23.75,23.59,23.71,66595,0
+SCE_L.US,D,20190930,000000,23.72,23.74,23.62,23.67,297728,0
+SCE_L.US,D,20191001,000000,23.66,23.67,23.6,23.67,19562,0
+SCE_L.US,D,20191002,000000,23.68,23.68,23.451,23.53,42569,0
+SCE_L.US,D,20191003,000000,23.53,23.56,23.46,23.54,7589,0
+SCE_L.US,D,20191004,000000,23.51,23.65,23.51,23.55,31024,0
+SCE_L.US,D,20191007,000000,23.58,23.58,23.51,23.5707,18378,0
+SCE_L.US,D,20191008,000000,23.6,23.61,23.53,23.57,26907,0
+SCE_L.US,D,20191009,000000,23.5,23.65,23.42,23.42,48926,0
+SCE_L.US,D,20191010,000000,23.4,23.49,23.24,23.32,19604,0
+SCE_L.US,D,20191011,000000,23.43,23.44,23.2301,23.33,31155,0
+SCE_L.US,D,20191014,000000,23.38,23.55,23.31,23.545,37122,0
+SCE_L.US,D,20191015,000000,23.6,23.61,23.39,23.53,22420,0
+SCE_L.US,D,20191016,000000,23.39,23.52,23.39,23.45,43903,0
+SCE_L.US,D,20191017,000000,23.5,23.55,23.467,23.55,25003,0
+SCE_L.US,D,20191018,000000,23.5,23.5676,23.5,23.52,10747,0
+SCE_L.US,D,20191021,000000,23.56,23.56,23.42,23.53,23469,0
+SCE_L.US,D,20191022,000000,23.4257,23.54,23.4257,23.53,23185,0
+SCE_L.US,D,20191023,000000,23.62,23.755,23.5601,23.65,37738,0
+SCE_L.US,D,20191024,000000,23.8,23.89,23.74,23.85,59660,0
+SCE_L.US,D,20191025,000000,23.85,23.85,23.02,23.14,122418,0
+SCE_L.US,D,20191028,000000,22.6,22.6,19.98,22.44,95460,0
+SCE_L.US,D,20191029,000000,22.64,22.98,22.6,22.7,1063757,0
+SCE_L.US,D,20191030,000000,22.79,22.8012,22.18,22.35,146437,0
+SCE_L.US,D,20191031,000000,22.5,22.55,22.29,22.36,189735,0
+SCE_L.US,D,20191101,000000,22.5,22.5,22.2498,22.43,14679,0
+SCE_L.US,D,20191104,000000,22.46,22.5,22.3704,22.43,27284,0
+SCE_L.US,D,20191105,000000,22.58,22.665,22.36,22.46,54047,0
+SCE_L.US,D,20191106,000000,22.56,22.58,22.4467,22.47,33877,0
+SCE_L.US,D,20191107,000000,22.46,22.58,22.2805,22.34,50443,0
+SCE_L.US,D,20191108,000000,22.47,22.63,22.45,22.63,13442,0
+SCE_L.US,D,20191111,000000,22.64,22.77,22.63,22.63,12216,0
+SCE_L.US,D,20191112,000000,22.74,22.99,22.71,22.9,23350,0
+SCE_L.US,D,20191113,000000,22.9,23.12,22.85,23.05,37339,0
+SCE_L.US,D,20191114,000000,23.19,23.27,23.0718,23.2,34610,0
+SCE_L.US,D,20191115,000000,23.39,23.39,23.1162,23.25,24534,0
+SCE_L.US,D,20191118,000000,23.28,23.29,23.186,23.25,14788,0
+SCE_L.US,D,20191119,000000,23.35,23.4,23.2404,23.28,40950,0
+SCE_L.US,D,20191120,000000,23.34,23.4,23.2369,23.31,18666,0
+SCE_L.US,D,20191121,000000,23.45,23.45,23.315,23.4,12013,0
+SCE_L.US,D,20191122,000000,23.29,23.34,23.25,23.25,11382,0
+SCE_L.US,D,20191125,000000,23.36,23.4,23.3,23.36,40175,0
+SCE_L.US,D,20191126,000000,23.38,23.395,23.23,23.35,818806,0
+SCE_L.US,D,20191127,000000,23.38,23.64,23.36,23.42,59869,0
+SCE_L.US,D,20191129,000000,23.4074,23.44,23.15,23.2,86529,0
+SCE_L.US,D,20191202,000000,23.21,23.27,22.91,23.02,49045,0
+SCE_L.US,D,20191203,000000,23,23,22.67,22.7,219019,0
+SCE_L.US,D,20191204,000000,22.86,22.8617,22.69,22.81,39655,0
+SCE_L.US,D,20191205,000000,22.94,22.95,22.475,22.86,145860,0
+SCE_L.US,D,20191206,000000,22.8033,23.23,22.7,23.22,34106,0
+SCE_L.US,D,20191209,000000,23.27,23.29,22.895,23.05,10235,0
+SCE_L.US,D,20191210,000000,23.01,23.14,22.94,23.14,15258,0
+SCE_L.US,D,20191211,000000,23.06,23.13,23.01,23.06,14144,0
+SCE_L.US,D,20191212,000000,22.92,22.92,22.54,22.79,33149,0
+SCE_L.US,D,20191213,000000,22.79,22.99,22.73,22.93,15926,0
+SCE_L.US,D,20191216,000000,22.99,23.01,22.79,23,36824,0
+SCE_L.US,D,20191217,000000,22.9255,23.09,22.91,23.02,48124,0
+SCE_L.US,D,20191218,000000,22.93,23.126,22.9,23.126,29585,0
+SCE_L.US,D,20191219,000000,23.0518,23.12,22.94,23.03,26269,0
+SCE_L.US,D,20191220,000000,23.08,23.3399,23.08,23.15,13732,0
+SCE_L.US,D,20191223,000000,23.15,23.44,23.15,23.43,18448,0
+SCE_L.US,D,20191224,000000,23.49,23.49,23.3433,23.44,3856,0
+SCE_L.US,D,20191226,000000,23.49,23.67,23.369,23.6,25591,0
+SCE_L.US,D,20191227,000000,23.6284,23.85,23.56,23.85,23441,0
+SCE_L.US,D,20191230,000000,23.92,23.95,23.73,23.92,19252,0
+SCE_L.US,D,20191231,000000,23.73,24.07,23.6757,23.98,50572,0
+SCE_L.US,D,20200102,000000,24.01,24.16,24,24.09,116782,0
+SCE_L.US,D,20200103,000000,24.1,24.12,24,24.08,49881,0
+SCE_L.US,D,20200106,000000,24.07,24.14,24.01,24.03,24059,0
+SCE_L.US,D,20200107,000000,24,24.065,24,24.02,18868,0
+SCE_L.US,D,20200108,000000,24.04,24.09,23.99,24.07,49773,0
+SCE_L.US,D,20200109,000000,24.07,24.07,23.99,24.05,24757,0
+SCE_L.US,D,20200110,000000,24.05,24.11,24,24,33110,0
+SCE_L.US,D,20200113,000000,24,24.05,23.97,24.02,19590,0
+SCE_L.US,D,20200114,000000,24.02,24.02,23.9872,24.02,17048,0
+SCE_L.US,D,20200115,000000,24.05,24.05,23.95,24.01,13564,0
+SCE_L.US,D,20200116,000000,24.01,24.077,23.9641,24.02,13359,0
+SCE_L.US,D,20200117,000000,24,24.02,23.96,24,44052,0
+SCE_L.US,D,20200121,000000,24,24.02,23.87,23.89,13442,0
+SCE_L.US,D,20200122,000000,23.95,24.02,23.935,23.99,7674,0
+SCE_L.US,D,20200123,000000,24.1,24.1,24.02,24.1,13202,0
+SCE_L.US,D,20200124,000000,24.09,24.11,24.04,24.05,49092,0
+SCE_L.US,D,20200127,000000,23.97,24.1,23.9474,24.0362,4554,0
+SCE_L.US,D,20200128,000000,23.95,24.12,23.95,24.05,7845,0
+SCE_L.US,D,20200129,000000,24.11,24.23,24,24.05,21760,0
+SCE_L.US,D,20200130,000000,24,24.12,23.98,24.005,24212,0
+SCE_L.US,D,20200131,000000,24.1,24.1,23.88,23.92,48141,0
+SCE_L.US,D,20200203,000000,24.16,24.19,24,24.02,14322,0
+SCE_L.US,D,20200204,000000,23.98,24.14,23.932,24.01,21245,0
+SCE_L.US,D,20200205,000000,24,24.1,24,24.02,592258,0
+SCE_L.US,D,20200206,000000,24,24.09,23.9942,24,17336,0
+SCE_L.US,D,20200207,000000,24,24.05,23.996,24,878433,0
+SCE_L.US,D,20200210,000000,23.96,24.07,23.96,24.01,23536,0
+SCE_L.US,D,20200211,000000,24.08,24.08,23.981,24,42511,0
+SCE_L.US,D,20200212,000000,24,24,23.87,23.87,29806,0
+SCE_L.US,D,20200213,000000,23.97,23.98,23.89,23.9,19128,0
+SCE_L.US,D,20200214,000000,23.98,23.99,23.892,23.9,20842,0
+SCE_L.US,D,20200218,000000,23.96,24,23.9006,24,18230,0
+SCE_L.US,D,20200219,000000,23.97,23.98,23.8,23.85,72626,0
+SCE_L.US,D,20200220,000000,23.85,24,23.85,23.9,17985,0
+SCE_L.US,D,20200221,000000,23.82,23.95,23.82,23.85,8659,0
+SCE_L.US,D,20200224,000000,23.74,23.7456,23.57,23.65,16899,0
+SCE_L.US,D,20200225,000000,23.87,23.87,23.45,23.45,24822,0
+SCE_L.US,D,20200226,000000,23.34,23.5219,22.92,23.43,43641,0
+SCE_L.US,D,20200227,000000,23.06,23.87,22.76,23.44,32244,0
+SCE_L.US,D,20200228,000000,23.22,23.52,22.8,22.98,118501,0
+SCE_L.US,D,20200302,000000,23,23.54,22.86,23.49,38981,0
+SCE_L.US,D,20200303,000000,23.7884,23.95,23.44,23.67,34115,0
+SCE_L.US,D,20200304,000000,23.99,24,23.72,23.99,427086,0
+SCE_L.US,D,20200305,000000,23.86,23.95,23.84,23.84,20462,0
+SCE_L.US,D,20200306,000000,23.55,23.74,23.25,23.3,14474,0
+SCE_L.US,D,20200309,000000,22,22.6126,22,22.35,45593,0
+SCE_L.US,D,20200310,000000,22.76,23.14,22.4,22.82,16012,0
+SCE_L.US,D,20200311,000000,22.7,22.76,22.21,22.71,48042,0
+SCE_L.US,D,20200312,000000,21.6,21.6,19.71,20.74,126964,0
+SCE_L.US,D,20200313,000000,20.51,21.37,20.02,21.25,69249,0
+SCE_L.US,D,20200316,000000,18.31,20.06,18.31,20.03,86286,0
+SCE_L.US,D,20200317,000000,19.2739,21.03,19.08,20.96,118007,0
+SCE_L.US,D,20200318,000000,19.05,19.3,18.5,18.5,97274,0
+SCE_L.US,D,20200319,000000,18.3,19.25,18.3,18.75,106994,0
+SCE_L.US,D,20200320,000000,19,19.5883,17.49,17.49,19189,0
+SCE_L.US,D,20200323,000000,17.51,17.83,15.31,15.95,49219,0
+SCE_L.US,D,20200324,000000,16.99,18.705,16.99,17.8,32764,0
+SCE_L.US,D,20200325,000000,17.89,20.855,17.85,19.68,30175,0
+SCE_L.US,D,20200326,000000,20.7,21.15,20.08,20.86,70453,0
+SCE_L.US,D,20200327,000000,21,21,20.11,20.31,13651,0
+SCE_L.US,D,20200330,000000,20,20.5,20,20.44,8969,0
+SCE_L.US,D,20200331,000000,20.16,21.3,20.16,20.51,32668,0
+SCE_L.US,D,20200401,000000,20.25,20.26,19.15,19.75,76622,0
+SCE_L.US,D,20200402,000000,18.61,20.57,18.61,19.28,26006,0
+SCE_L.US,D,20200403,000000,18.81,19,18.23,18.47,17629,0
+SCE_L.US,D,20200406,000000,18.67,19.3883,18.63,19.09,12252,0
+SCE_L.US,D,20200407,000000,19.12,19.92,19.12,19.9,16007,0
+SCE_L.US,D,20200408,000000,19.75,20.91,19.75,20.68,14975,0
+SCE_L.US,D,20200409,000000,21.2,22.2995,21.06,22,50553,0
+SCE_L.US,D,20200413,000000,21.25,21.87,21.03,21.72,7214,0
+SCE_L.US,D,20200414,000000,22.26,22.37,21.63,21.77,12639,0
+SCE_L.US,D,20200415,000000,21.19,21.77,21.03,21.7272,9727,0
+SCE_L.US,D,20200416,000000,21.78,22.08,21.58,22.08,33345,0
+SCE_L.US,D,20200417,000000,22.1,22.1,21.84,22.03,60971,0
+SCE_L.US,D,20200420,000000,21.81,22.11,21.32,21.92,11813,0
+SCE_L.US,D,20200421,000000,21.55,21.58,20.85,21.58,12467,0
+SCE_L.US,D,20200422,000000,21.52,21.52,20.85,20.99,63384,0
+SCE_L.US,D,20200423,000000,21.01,21.53,20.9708,21.53,59255,0
+SCE_L.US,D,20200424,000000,21.57,22,21.21,22,24758,0
+SCE_L.US,D,20200427,000000,22.15,22.47,21.6273,22,42941,0
+SCE_L.US,D,20200428,000000,21.948,22.1916,21.6,22.05,28655,0
+SCE_L.US,D,20200429,000000,22.04,22.46,22.0254,22.46,16040,0
+SCE_L.US,D,20200430,000000,22.3203,22.71,22.02,22.03,61527,0
+SCE_L.US,D,20200501,000000,22,22.04,21.41,22.02,24410,0
+SCE_L.US,D,20200504,000000,21.9709,22.63,21.9709,22.63,11751,0
+SCE_L.US,D,20200505,000000,22.6,22.6,22.33,22.45,12087,0
+SCE_L.US,D,20200506,000000,22.5,22.5,22,22.22,14951,0
+SCE_L.US,D,20200507,000000,22.34,22.35,22.0101,22.25,18914,0
+SCE_L.US,D,20200508,000000,22.0401,22.1005,22,22.1005,9885,0
+SCE_L.US,D,20200511,000000,22.31,22.31,21.937,22,16234,0
+SCE_L.US,D,20200512,000000,21.91,22.05,21.75,22.03,34446,0
+SCE_L.US,D,20200513,000000,21.845,21.9,21.73,21.9,8472,0
+SCE_L.US,D,20200514,000000,21.7,21.92,21.5,21.87,7354,0
+SCE_L.US,D,20200515,000000,21.8344,21.8344,21.56,21.71,4706,0
+SCE_L.US,D,20200518,000000,22.04,22.04,21.33,21.58,49637,0
+SCE_L.US,D,20200519,000000,21.62,21.933,21.3879,21.61,5158,0
+SCE_L.US,D,20200520,000000,21.62,21.9,21.62,21.85,13071,0
+SCE_L.US,D,20200521,000000,21.745,22,21.745,21.875,16270,0
+SCE_L.US,D,20200522,000000,21.8,22.1,21.8,22.07,7742,0
+SCE_L.US,D,20200526,000000,22.154,22.215,21.99,22.01,19552,0
+SCE_L.US,D,20200527,000000,22.29,22.5,22.0663,22.25,14903,0
+SCE_L.US,D,20200528,000000,22.325,22.37,22.06,22.09,50147,0
+SCE_L.US,D,20200529,000000,22,22.21,21.86,21.86,57350,0
+SCE_L.US,D,20200601,000000,22.09,22.35,22.05,22.29,27104,0
+SCE_L.US,D,20200602,000000,22.4,22.5,22.1993,22.25,15420,0
+SCE_L.US,D,20200603,000000,22.1715,22.5,22.1715,22.5,13951,0
+SCE_L.US,D,20200604,000000,22.1,22.34,22.1,22.34,9852,0
+SCE_L.US,D,20200605,000000,22.49,22.88,22.44,22.8,14427,0
+SCE_L.US,D,20200608,000000,22.96,23.41,22.85,23.41,17538,0
+SCE_L.US,D,20200609,000000,23.33,23.36,23.1248,23.27,25775,0
+SCE_L.US,D,20200610,000000,23.42,23.42,23.095,23.28,21037,0
+SCE_L.US,D,20200611,000000,22.78,22.86,22.15,22.37,16675,0
+SCE_L.US,D,20200612,000000,23.33,23.33,21.57,21.57,13472,0
+SCE_L.US,D,20200615,000000,21.99,22.19,21.76,21.95,36121,0
+SCE_L.US,D,20200616,000000,22.22,22.52,22.06,22.25,4922,0
+SCE_L.US,D,20200617,000000,22.12,22.806,22.12,22.46,25361,0
+SCE_L.US,D,20200618,000000,22.41,22.46,22.22,22.43,14574,0
+SCE_L.US,D,20200619,000000,22.54,22.54,21.77,21.77,33689,0
+SCE_L.US,D,20200622,000000,21.81,21.91,21.48,21.91,24742,0
+SCE_L.US,D,20200623,000000,21.71,22.06,21.7,21.88,16020,0
+SCE_L.US,D,20200624,000000,21.85,22.1175,21.59,21.85,12598,0
+SCE_L.US,D,20200625,000000,21.85,22.39,21.712,22.34,120656,0
+SCE_L.US,D,20200626,000000,22.13,22.13,21.57,22.03,14660,0
+SCE_L.US,D,20200629,000000,21.9,22.13,21.57,22.04,28859,0
+SCE_L.US,D,20200630,000000,21.845,22.21,21.845,22.07,130369,0
+SCE_L.US,D,20200701,000000,21.87,22.37,21.87,22.22,38295,0
+SCE_L.US,D,20200702,000000,22.22,22.485,22.22,22.485,4180,0
+SCE_L.US,D,20200706,000000,22.58,22.79,22.42,22.79,6542,0
+SCE_L.US,D,20200707,000000,22.75,22.75,22.223,22.57,12058,0
+SCE_L.US,D,20200708,000000,22.41,22.75,22.28,22.61,21776,0
+SCE_L.US,D,20200709,000000,22.5,22.6387,22.5,22.63,2945,0
+SCE_L.US,D,20200710,000000,22.6,22.8,22.6,22.8,9422,0
+SCE_L.US,D,20200713,000000,22.89,22.9984,22.8089,22.944,35822,0
+SCE_L.US,D,20200714,000000,22.9,22.98,22.5602,22.6059,6609,0
+SCE_L.US,D,20200715,000000,22.86,22.91,22.715,22.84,9697,0
+SCE_L.US,D,20200716,000000,22.8077,22.81,22.57,22.8,13149,0
+SCE_L.US,D,20200717,000000,22.7943,22.92,22.725,22.92,7551,0
+SCE_L.US,D,20200720,000000,22.82,23.23,22.79,23.23,12006,0
+SCE_L.US,D,20200721,000000,23.01,23.22,23,23,14793,0
+SCE_L.US,D,20200722,000000,23,23.08,22.88,22.96,7741,0
+SCE_L.US,D,20200723,000000,22.74,23.28,22.74,23,13277,0
+SCE_L.US,D,20200724,000000,23.1,23.1,23.05,23.1,5653,0
+SCE_L.US,D,20200727,000000,23.36,23.36,23.06,23.06,4138,0
+SCE_L.US,D,20200728,000000,23.18,23.2,23.01,23.1,27900,0
+SCE_L.US,D,20200729,000000,23.14,23.15,23.07,23.09,25342,0
+SCE_L.US,D,20200730,000000,23.11,23.11,23.01,23.03,15949,0
+SCE_L.US,D,20200731,000000,23.115,23.115,22.98,22.98,21801,0
+SCE_L.US,D,20200803,000000,23.01,23.5,22.995,23.29,62620,0
+SCE_L.US,D,20200804,000000,23.35,23.35,23.02,23.34,7612,0
+SCE_L.US,D,20200805,000000,23.41,23.42,23.3337,23.42,14843,0
+SCE_L.US,D,20200806,000000,23.4,23.4,23.22,23.34,8027,0
+SCE_L.US,D,20200807,000000,23.2,23.24,22.16,23.17,19226,0
+SCE_L.US,D,20200810,000000,23.35,23.5,23.25,23.3219,14497,0
+SCE_L.US,D,20200811,000000,23.3122,23.4,23.25,23.38,15313,0
+SCE_L.US,D,20200812,000000,23.31,23.75,23.31,23.65,40157,0
+SCE_L.US,D,20200813,000000,23.66,23.945,23.59,23.8026,26525,0
+SCE_L.US,D,20200814,000000,23.58,23.79,23.42,23.42,37497,0
+SCE_L.US,D,20200817,000000,23.6525,23.75,23.57,23.7,17707,0
+SCE_L.US,D,20200818,000000,23.7,23.99,23.7,23.85,25119,0
+SCE_L.US,D,20200819,000000,23.82,23.87,23.74,23.7404,16039,0
+SCE_L.US,D,20200820,000000,23.7,23.98,23.7,23.8,23201,0
+SCE_L.US,D,20200821,000000,23.8,23.81,23.58,23.7,17289,0
+SCE_L.US,D,20200824,000000,23.64,23.69,23.51,23.54,22302,0
+SCE_L.US,D,20200825,000000,23.59,23.62,23.45,23.5,23902,0
+SCE_L.US,D,20200826,000000,23.45,23.68,23.45,23.55,21645,0
+SCE_L.US,D,20200827,000000,23.49,23.69,23.49,23.58,28065,0
+SCE_L.US,D,20200828,000000,23.77,23.97,23.62,23.72,60781,0
+SCE_L.US,D,20200831,000000,23.77,24.1,23.75,23.99,43222,0
+SCE_L.US,D,20200901,000000,24.06,24.19,23.97,24.01,38597,0
+SCE_L.US,D,20200902,000000,23.95,24.056,23.8721,23.88,25543,0
+SCE_L.US,D,20200903,000000,24,24,23.7,23.8,27231,0
+SCE_L.US,D,20200904,000000,23.75,23.79,23.52,23.62,48504,0
+SCE_L.US,D,20200908,000000,23.7,23.8441,23.54,23.54,20344,0
+SCE_L.US,D,20200909,000000,23.7158,23.7158,23.46,23.5,51098,0
+SCE_L.US,D,20200910,000000,23.55,23.6179,23.47,23.54,66262,0
+SCE_L.US,D,20200911,000000,23.48,23.48,23.261,23.31,35491,0
+SCE_L.US,D,20200914,000000,23.44,23.57,23.44,23.57,17827,0
+SCE_L.US,D,20200915,000000,23.6,23.6551,23.46,23.46,41045,0
+SCE_L.US,D,20200916,000000,23.5,23.6,23.44,23.48,46562,0
+SCE_L.US,D,20200917,000000,23.4,23.47,23.25,23.36,28900,0
+SCE_L.US,D,20200918,000000,23.31,23.4354,23.16,23.29,27626,0
+SCE_L.US,D,20200921,000000,23.29,23.29,23,23.1218,27077,0
+SCE_L.US,D,20200922,000000,23.28,23.3,23.14,23.148,34334,0
+SCE_L.US,D,20200923,000000,23.16,23.16,22.66,22.96,41934,0
+SCE_L.US,D,20200924,000000,22.79,22.93,22.72,22.89,32902,0
+SCE_L.US,D,20200925,000000,23.0892,23.15,22.91,23.02,43398,0
+SCE_L.US,D,20200928,000000,23.12,23.2136,23.05,23.09,75878,0
+SCE_L.US,D,20200929,000000,23.09,23.13,22.882,22.96,58617,0
+SCE_L.US,D,20200930,000000,23,23.04,22.75,22.91,150415,0
+SCE_L.US,D,20201001,000000,23.03,23.08,22.9,22.91,72072,0
+SCE_L.US,D,20201002,000000,22.81,23.05,22.81,23,46713,0
+SCE_L.US,D,20201005,000000,23.025,23.0475,22.9728,23.01,30306,0
+SCE_L.US,D,20201006,000000,22.9,23.136,22.9,23,57234,0
+SCE_L.US,D,20201007,000000,23,23.09,22.93,23,51640,0
+SCE_L.US,D,20201008,000000,22.99,23.07,22.95,22.98,128709,0
+SCE_L.US,D,20201009,000000,23,23.13,22.95,22.99,61616,0
+SCE_L.US,D,20201012,000000,23,23.08,22.9744,22.99,71233,0
+SCE_L.US,D,20201013,000000,23.01,23.05,22.94,22.95,67024,0
+SCE_L.US,D,20201014,000000,23,23,22.87,22.9,35087,0
+SCE_L.US,D,20201015,000000,22.8886,22.9,22.82,22.82,29069,0
+SCE_L.US,D,20201016,000000,22.905,22.99,22.85,22.88,13294,0
+SCE_L.US,D,20201019,000000,22.905,22.905,22.81,22.88,28944,0
+SCE_L.US,D,20201020,000000,23.03,23.03,22.85,22.88,23879,0
+SCE_L.US,D,20201021,000000,22.85,23.03,22.8,22.91,18800,0
+SCE_L.US,D,20201022,000000,22.9021,23.05,22.9021,23.05,16086,0
+SCE_L.US,D,20201023,000000,22.92,23.05,22.92,22.97,83203,0
+SCE_L.US,D,20201026,000000,22.97,23.0399,22.93,22.99,35843,0
+SCE_L.US,D,20201027,000000,22.91,23.04,22.91,22.95,34870,0
+SCE_L.US,D,20201028,000000,22.88,22.925,22.8,22.8,58112,0
+SCE_L.US,D,20201029,000000,22.8,22.9,22.67,22.85,21726,0
+SCE_L.US,D,20201030,000000,22.81,22.95,22.75,22.84,93262,0
+SCE_L.US,D,20201102,000000,22.9,23.03,22.74,22.84,31587,0
+SCE_L.US,D,20201103,000000,22.97,22.97,22.72,22.85,38272,0
+SCE_L.US,D,20201104,000000,22.79,23.25,22.79,22.92,46860,0
+SCE_L.US,D,20201105,000000,22.83,23.11,22.82,22.92,78186,0
+SCE_L.US,D,20201106,000000,22.95,22.97,22.8222,22.91,15674,0
+SCE_L.US,D,20201109,000000,23.11,23.14,22.8786,22.95,85051,0
+SCE_L.US,D,20201110,000000,22.95,23.1,22.925,23,98765,0
+SCE_L.US,D,20201111,000000,23.09,23.165,22.9,22.99,785237,0
+SCE_L.US,D,20201112,000000,22.99,23.03,22.85,22.93,98277,0
+SCE_L.US,D,20201113,000000,22.99,23.07,22.94,22.97,115748,0
+SCE_L.US,D,20201116,000000,23.02,23.14,22.95,23,318109,0
+SCE_L.US,D,20201117,000000,23,23.08,22.9,23,186759,0
+SCE_L.US,D,20201118,000000,23.03,23.42,23.02,23.24,710452,0
+SCE_L.US,D,20201119,000000,23.29,23.55,23.28,23.52,58833,0
+SCE_L.US,D,20201120,000000,23.47,23.53,23.36,23.42,343968,0
+SCE_L.US,D,20201123,000000,23.49,23.55,23.37,23.44,78426,0
+SCE_L.US,D,20201124,000000,23.44,23.58,23.42,23.5,448433,0
+SCE_L.US,D,20201125,000000,23.48,23.69,23.47,23.62,471681,0
+SCE_L.US,D,20201127,000000,23.54,23.67,23.54,23.64,10215,0
+SCE_L.US,D,20201130,000000,23.62,23.7,23.42,23.6,82631,0
+SCE_L.US,D,20201201,000000,23.69,23.78,23.684,23.78,63771,0
+SCE_L.US,D,20201202,000000,23.78,23.95,23.7,23.9,29405,0
+SCE_L.US,D,20201203,000000,23.9,24.18,23.855,24.15,54806,0
+SCE_L.US,D,20201204,000000,24.18,24.52,24.18,24.4,56398,0
+SCE_L.US,D,20201207,000000,24.36,24.5033,24.275,24.43,27785,0
+SCE_L.US,D,20201208,000000,24.4,24.71,24.315,24.39,55946,0
+SCE_L.US,D,20201209,000000,24.28,24.39,24.28,24.3,56775,0
+SCE_L.US,D,20201210,000000,24.3,24.38,24.3,24.35,13713,0
+SCE_L.US,D,20201211,000000,24.12,24.26,24.118,24.26,44656,0
+SCE_L.US,D,20201214,000000,24.17,24.23,24.14,24.185,50340,0
+SCE_L.US,D,20201215,000000,24.18,24.26,24.14,24.17,130953,0
+SCE_L.US,D,20201216,000000,24.19,24.2,24.13,24.17,1088787,0
+SCE_L.US,D,20201217,000000,24.17,24.23,24.13,24.14,60261,0
+SCE_L.US,D,20201218,000000,24.15,24.16,24.1,24.15,67654,0
+SCE_L.US,D,20201221,000000,24.09,24.15,24.09,24.14,107158,0
+SCE_L.US,D,20201222,000000,24.15,24.15,23.96,24.13,92799,0
+SCE_L.US,D,20201223,000000,24.11,24.16,23.96,24.15,98217,0
+SCE_L.US,D,20201224,000000,24.19,24.2,24.08,24.15,59418,0
+SCE_L.US,D,20201228,000000,24.15,24.195,24.1232,24.15,153466,0
+SCE_L.US,D,20201229,000000,24.217,24.22,24.14,24.15,69575,0
+SCE_L.US,D,20201230,000000,24.15,24.16,24.14,24.15,59896,0
+SCE_L.US,D,20201231,000000,24.155,24.29,24.13,24.14,159397,0
+SCE_L.US,D,20210104,000000,24.25,24.32,24.11,24.2,423809,0
+SCE_L.US,D,20210105,000000,24.23,24.24,24.11,24.12,32911,0
+SCE_L.US,D,20210106,000000,24.05,24.12,23.51,24.12,37508,0
+SCE_L.US,D,20210107,000000,23.94,24,23.8,23.93,53618,0
+SCE_L.US,D,20210108,000000,23.98,24.05,23.8996,24.05,22459,0
+SCE_L.US,D,20210111,000000,23.99,24.04,23.9,24,20710,0
+SCE_L.US,D,20210112,000000,24.09,24.15,23.9,24.01,66370,0
+SCE_L.US,D,20210113,000000,24.1,24.15,24.02,24.04,61722,0
+SCE_L.US,D,20210114,000000,24.1,24.25,24,24.09,109903,0
+SCE_L.US,D,20210115,000000,23.95,24.2,23.95,24.1252,1112398,0
+SCE_L.US,D,20210119,000000,24.23,24.33,24.08,24.21,29325,0
+SCE_L.US,D,20210120,000000,24.29,24.35,24.21,24.24,81107,0
+SCE_L.US,D,20210121,000000,24.32,24.36,24.21,24.2414,19075,0
+SCE_L.US,D,20210122,000000,24.24,24.37,24.2,24.35,60516,0
+SCE_L.US,D,20210125,000000,24.368,24.49,24.36,24.4,32683,0
+SCE_L.US,D,20210126,000000,24.429,24.53,24.409,24.47,70443,0
+SCE_L.US,D,20210127,000000,24.505,24.53,24.305,24.34,64984,0
+SCE_L.US,D,20210128,000000,24.52,24.52,24.43,24.46,47723,0
+SCE_L.US,D,20210129,000000,24.56,24.65,24.34,24.56,64179,0
+SCE_L.US,D,20210201,000000,24.55,24.65,24.4,24.46,32035,0
+SCE_L.US,D,20210202,000000,24.46,24.844,24.46,24.65,42873,0
+SCE_L.US,D,20210203,000000,24.54,24.73,24.47,24.73,17859,0
+SCE_L.US,D,20210204,000000,24.62,24.75,24.425,24.75,17375,0
+SCE_L.US,D,20210205,000000,24.7,24.75,24.52,24.55,92950,0
+SCE_L.US,D,20210208,000000,24.67,24.75,24.38,24.44,19828,0
+SCE_L.US,D,20210209,000000,24.6,24.7,24.38,24.7,30230,0
+SCE_L.US,D,20210210,000000,24.7,24.7,24.5,24.595,14078,0
+SCE_L.US,D,20210211,000000,24.58,24.65,24.5,24.5,31911,0
+SCE_L.US,D,20210212,000000,24.5,24.65,24.23,24.6259,27689,0
+SCE_L.US,D,20210216,000000,24.43,24.5,24.245,24.26,22024,0
+SCE_L.US,D,20210217,000000,24.44,24.58,24.14,24.18,22362,0
+SCE_L.US,D,20210218,000000,24.12,24.3399,24.11,24.14,16440,0
+SCE_L.US,D,20210219,000000,24.2,24.53,24.13,24.26,20261,0
+SCE_L.US,D,20210222,000000,24.2,24.26,24.1099,24.13,23681,0
+SCE_L.US,D,20210223,000000,24.1634,24.26,24.06,24.06,18304,0
+SCE_L.US,D,20210224,000000,24.12,24.12,23.62,23.77,44773,0
+SCE_L.US,D,20210225,000000,23.76,23.76,23.3199,23.4,103987,0
+SCE_L.US,D,20210226,000000,23.54,23.54,23.18,23.3,190835,0
+SCE_L.US,D,20210301,000000,23.53,23.76,23.385,23.51,29171,0
+SCE_L.US,D,20210302,000000,23.54,23.81,23.51,23.81,45721,0
+SCE_L.US,D,20210303,000000,23.77,23.83,23.56,23.7,32516,0
+SCE_L.US,D,20210304,000000,23.72,23.82,23.41,23.56,56744,0
+SCE_L.US,D,20210305,000000,23.69,23.96,23.49,23.91,21447,0
+SCE_L.US,D,20210308,000000,23.77,24.18,23.77,24.12,37835,0
+SCE_L.US,D,20210309,000000,24.12,24.2,24.12,24.17,25564,0
+SCE_L.US,D,20210310,000000,24.32,24.32,24.031,24.2,21192,0
+SCE_L.US,D,20210311,000000,24.09,24.25,23.75,24.02,33476,0
+SCE_L.US,D,20210312,000000,23.95,23.98,23.766,23.815,11252,0
+SCE_L.US,D,20210315,000000,23.9599,24.095,23.83,24.09,30117,0
+SCE_L.US,D,20210316,000000,23.91,24.3133,23.91,24.2212,40309,0
+SCE_L.US,D,20210317,000000,24.21,24.2876,23.9,24.05,29143,0
+SCE_L.US,D,20210318,000000,24.03,24.03,23.57,23.62,44705,0
+SCE_L.US,D,20210319,000000,23.62,23.97,23.62,23.95,14204,0
+SCE_L.US,D,20210322,000000,24.2,24.26,24.02,24.15,33253,0
+SCE_L.US,D,20210323,000000,24.1,24.24,24.05,24.23,20934,0
+SCE_L.US,D,20210324,000000,24.23,24.23,24.07,24.14,26855,0
+SCE_L.US,D,20210325,000000,24.15,24.2595,24.15,24.25,17411,0
+SCE_L.US,D,20210326,000000,24.2473,24.47,24.201,24.44,28095,0
+SCE_L.US,D,20210329,000000,24.5,24.5369,24.2175,24.23,83502,0
+SCE_L.US,D,20210330,000000,24.23,24.23,24.12,24.16,68653,0
+SCE_L.US,D,20210331,000000,24.11,24.52,24.11,24.22,59228,0
+SCE_L.US,D,20210401,000000,24.33,24.47,24.16,24.29,50778,0
+SCE_L.US,D,20210405,000000,24.39,24.531,24.3,24.383,43262,0
+SCE_L.US,D,20210406,000000,24.3664,24.5999,24.3,24.59,81577,0
+SCE_L.US,D,20210407,000000,24.59,24.79,24.44,24.61,50844,0
+SCE_L.US,D,20210408,000000,24.5701,24.75,24.5701,24.73,11569,0
+SCE_L.US,D,20210409,000000,24.6119,24.7951,24.6119,24.7,15774,0
+SCE_L.US,D,20210412,000000,24.79,24.8,24.7,24.73,18878,0
+SCE_L.US,D,20210413,000000,24.657,24.91,24.65,24.7317,28456,0
+SCE_L.US,D,20210414,000000,24.7232,24.8,24.6501,24.78,5450,0
+SCE_L.US,D,20210415,000000,24.72,24.8,24.68,24.8,14585,0
+SCE_L.US,D,20210416,000000,24.74,24.81,24.672,24.8,20053,0
+SCE_L.US,D,20210419,000000,24.75,24.7964,24.6456,24.77,14715,0
+SCE_L.US,D,20210420,000000,24.7889,24.91,24.75,24.91,18792,0
+SCE_L.US,D,20210421,000000,24.91,25,24.85,24.929,28367,0
+SCE_L.US,D,20210422,000000,24.9,25,24.8557,24.93,17002,0
+SCE_L.US,D,20210423,000000,24.95,25,24.895,24.945,18282,0
+SCE_L.US,D,20210426,000000,24.89,24.91,24.79,24.86,91757,0
+SCE_L.US,D,20210427,000000,24.97,24.97,24.8301,24.9,15470,0
+SCE_L.US,D,20210428,000000,24.85,24.85,24.8,24.85,28392,0
+SCE_L.US,D,20210429,000000,24.875,24.9,24.735,24.7364,34525,0
+SCE_L.US,D,20210430,000000,24.7,24.87,24.65,24.65,45038,0
+SCE_L.US,D,20210503,000000,24.79,24.8,24.66,24.6958,52228,0
+SCE_L.US,D,20210504,000000,24.71,24.72,24.6,24.65,80138,0
+SCE_L.US,D,20210505,000000,24.67,24.89,24.65,24.66,22160,0
+SCE_L.US,D,20210506,000000,24.75,24.8,24.56,24.75,22054,0
+SCE_L.US,D,20210507,000000,24.7,24.82,24.67,24.7,51978,0
+SCE_L.US,D,20210510,000000,24.81,24.94,24.7,24.74,26596,0
+SCE_L.US,D,20210511,000000,24.7,24.78,24.55,24.69,26183,0
+SCE_L.US,D,20210512,000000,24.63,24.67,24.32,24.4501,39559,0
+SCE_L.US,D,20210513,000000,24.45,24.65,24.45,24.65,29888,0
+SCE_L.US,D,20210514,000000,24.73,24.85,24.6834,24.73,17361,0
+SCE_L.US,D,20210517,000000,24.84,24.84,24.64,24.6663,19790,0
+SCE_L.US,D,20210518,000000,24.6,24.7567,24.56,24.69,29163,0
+SCE_L.US,D,20210519,000000,24.6,24.75,24.6,24.72,24371,0
+SCE_L.US,D,20210520,000000,24.78,24.83,24.74,24.8,13798,0
+SCE_L.US,D,20210521,000000,24.75,24.9599,24.75,24.76,46927,0
+SCE_L.US,D,20210524,000000,24.84,24.84,24.7434,24.78,31043,0
+SCE_L.US,D,20210525,000000,24.8344,24.8344,24.75,24.76,17002,0
+SCE_L.US,D,20210526,000000,24.8,24.8,24.75,24.7764,16065,0
+SCE_L.US,D,20210527,000000,24.8045,24.8045,24.72,24.74,18639,0
+SCE_L.US,D,20210528,000000,24.7999,24.94,24.73,24.94,37137,0
+SCE_L.US,D,20210601,000000,24.92,25,24.73,24.8,57157,0
+SCE_L.US,D,20210602,000000,24.88,25,24.8,25,68101,0
+SCE_L.US,D,20210603,000000,24.99,25,24.85,24.9396,50166,0
+SCE_L.US,D,20210604,000000,24.88,24.91,24.85,24.9,72287,0
+SCE_L.US,D,20210607,000000,24.99,25,24.8,24.9,68792,0
+SCE_L.US,D,20210608,000000,24.99,25,24.85,24.9,39068,0
+SCE_L.US,D,20210609,000000,24.9,25,24.8658,24.94,82595,0
+SCE_L.US,D,20210610,000000,24.99,25,24.85,25,81855,0
+SCE_L.US,D,20210611,000000,24.76,24.9,24.71,24.83,33541,0
+SCE_L.US,D,20210614,000000,24.89,24.97,24.8383,24.97,42166,0
+SCE_L.US,D,20210615,000000,24.9,24.98,24.85,24.86,42829,0
+SCE_L.US,D,20210616,000000,24.84,24.92,24.71,24.85,26328,0
+SCE_L.US,D,20210617,000000,24.89,24.89,24.7985,24.85,28986,0
+SCE_L.US,D,20210618,000000,24.85,24.93,24.85,24.89,20497,0
+SCE_L.US,D,20210621,000000,24.96,25,24.89,24.9,24674,0
+SCE_L.US,D,20210622,000000,24.93,24.94,24.8065,24.94,28907,0
+SCE_L.US,D,20210623,000000,24.94,24.98,24.9109,24.95,26864,0
+SCE_L.US,D,20210624,000000,24.9695,24.98,24.9,24.97,44351,0
+SCE_L.US,D,20210625,000000,24.9403,24.96,24.8,24.829,40401,0
+SCE_L.US,D,20210628,000000,24.825,24.97,24.825,24.97,18627,0
+SCE_L.US,D,20210629,000000,24.97,25,24.85,24.91,40674,0
+SCE_L.US,D,20210630,000000,24.98,24.98,24.91,24.93,97151,0
+SCE_L.US,D,20210701,000000,24.9675,25,24.93,24.97,31860,0
+SCE_L.US,D,20210702,000000,24.96,25,24.91,24.95,33113,0
+SCE_L.US,D,20210706,000000,24.91,25,24.91,24.95,26313,0
+SCE_L.US,D,20210707,000000,25,25,24.9,24.94,40324,0
+SCE_L.US,D,20210708,000000,24.94,24.96,24.8,24.92,52263,0
+SCE_L.US,D,20210709,000000,24.9,24.98,24.56,24.89,78107,0
+SCE_L.US,D,20210712,000000,24.979,24.979,24.88,24.95,20632,0
+SCE_L.US,D,20210713,000000,24.861,24.9,24.85,24.85,39104,0
+SCE_L.US,D,20210714,000000,24.95,24.97,24.93,24.95,19136,0
+SCE_L.US,D,20210715,000000,24.99,25.08,24.99,25.03,34822,0
+SCE_L.US,D,20210716,000000,25.1,25.1222,25.01,25.1,20567,0
+SCE_L.US,D,20210719,000000,25.02,25.04,24.9999,25.0001,30680,0
+SCE_L.US,D,20210720,000000,24.9999,25.07,24.9999,25.025,23923,0
+SCE_L.US,D,20210721,000000,25.05,25.1,24.98,25.1,54873,0
+SCE_L.US,D,20210722,000000,25.122,25.122,25.05,25.05,42092,0
+SCE_L.US,D,20210723,000000,25.1,25.1,25.0751,25.1,35533,0
+SCE_L.US,D,20210726,000000,25.03,25.08,25,25.0357,51921,0
+SCE_L.US,D,20210727,000000,25,25.05,25,25.05,30356,0
+SCE_L.US,D,20210728,000000,25,25.05,25,25.05,53787,0
+SCE_L.US,D,20210729,000000,25.01,25.05,25,25.05,49646,0
+SCE_L.US,D,20210730,000000,25.09,25.1,24.9801,25.03,54460,0
+SCE_L.US,D,20210802,000000,25.05,25.05,25,25.05,52879,0
+SCE_L.US,D,20210803,000000,25.015,25.05,25,25.05,54720,0
+SCE_L.US,D,20210804,000000,25.05,25.05,25,25.04,55948,0
+SCE_L.US,D,20210805,000000,25.05,25.2,25,25.05,45651,0
+SCE_L.US,D,20210806,000000,25.07,25.11,25.03,25.1,43938,0
+SCE_L.US,D,20210809,000000,25.02,25.05,25,25.03,26536,0
+SCE_L.US,D,20210810,000000,25,25.03,24.89,24.99,24289,0
+SCE_L.US,D,20210811,000000,24.9547,24.985,24.92,24.95,21297,0
+SCE_L.US,D,20210812,000000,24.98,24.98,24.85,24.89,151281,0
+SCE_L.US,D,20210813,000000,24.91,25,24.834,24.86,76875,0
+SCE_L.US,D,20210816,000000,24.9,24.9299,24.82,24.82,49264,0
+SCE_L.US,D,20210817,000000,24.87,24.89,24.72,24.84,47369,0
+SCE_L.US,D,20210818,000000,24.79,24.8,24.66,24.68,104556,0
+SCE_L.US,D,20210819,000000,24.65,24.65,24.5788,24.6,82360,0
+SCE_L.US,D,20210820,000000,24.6,24.71,24.57,24.62,97417,0
+SCE_L.US,D,20210823,000000,24.63,24.79,24.63,24.7798,240836,0
+SCE_L.US,D,20210824,000000,24.75,24.81,24.73,24.795,60515,0
+SCE_L.US,D,20210825,000000,24.85,24.88,24.7872,24.84,35729,0
+SCE_L.US,D,20210826,000000,24.87,24.87,24.7,24.75,124288,0
+SCE_L.US,D,20210827,000000,24.793,24.875,24.79,24.85,72705,0
+SCE_L.US,D,20210830,000000,24.85,24.96,24.85,24.9,99057,0
+SCE_L.US,D,20210831,000000,24.91,24.96,24.86,24.91,111532,0
+SCE_L.US,D,20210901,000000,24.9876,25.05,24.9011,25.02,56323,0
+SCE_L.US,D,20210902,000000,25,25.16,25,25.045,45139,0
+SCE_L.US,D,20210903,000000,25.0501,25.18,25.05,25.16,17386,0
+SCE_L.US,D,20210907,000000,25.18,25.18,25.05,25.05,26608,0
+SCE_L.US,D,20210908,000000,25.0893,25.1,25.02,25.1,19225,0
+SCE_L.US,D,20210909,000000,25.14,25.18,25.0482,25.1,20747,0
+SCE_L.US,D,20210910,000000,25.0884,25.15,25.0502,25.1,33408,0
+SCE_L.US,D,20210913,000000,24.9,24.9,24.8206,24.8799,56429,0
+SCE_L.US,D,20210914,000000,24.91,24.9432,24.88,24.88,27414,0
+SCE_L.US,D,20210915,000000,24.91,25,24.898,24.91,43405,0
+SCE_L.US,D,20210916,000000,24.99,24.99,24.92,24.965,21641,0
+SCE_L.US,D,20210917,000000,24.95,24.95,24.91,24.95,22597,0
+SCE_L.US,D,20210920,000000,24.9,24.95,24.85,24.9,30037,0
+SCE_L.US,D,20210921,000000,24.97,24.97,24.86,24.93,15788,0
+SCE_L.US,D,20210922,000000,24.98,24.98,24.9,24.94,64332,0
+SCE_L.US,D,20210923,000000,24.98,24.98,24.865,24.92,40504,0
+SCE_L.US,D,20210924,000000,24.9,24.9,24.84,24.86,30876,0
+SCE_L.US,D,20210927,000000,24.72,24.85,24.72,24.85,30248,0
+SCE_L.US,D,20210928,000000,24.81,24.81,24.6,24.65,30009,0
+SCE_L.US,D,20210929,000000,24.8,24.9,24.7999,24.87,31745,0
+SCE_L.US,D,20210930,000000,24.8407,24.8407,24.56,24.63,83856,0
+SCE_L.US,D,20211001,000000,24.65,24.8899,24.6,24.68,24056,0
+SCE_L.US,D,20211004,000000,24.72,24.72,24.54,24.58,19403,0
+SCE_L.US,D,20211005,000000,24.57,24.7547,24.525,24.66,29331,0
+SCE_L.US,D,20211006,000000,24.56,24.76,24.52,24.7,23160,0
+SCE_L.US,D,20211007,000000,24.725,24.86,24.68,24.7,12845,0
+SCE_L.US,D,20211008,000000,24.82,24.84,24.57,24.83,22677,0
+SCE_L.US,D,20211011,000000,24.66,24.8,24.66,24.79,14285,0
+SCE_L.US,D,20211012,000000,24.75,24.99,24.75,24.96,17488,0
+SCE_L.US,D,20211013,000000,24.98,25.01,24.93,24.96,47234,0
+SCE_L.US,D,20211014,000000,24.939,24.97,24.9,24.95,48877,0
+SCE_L.US,D,20211015,000000,24.9305,24.96,24.875,24.95,7115,0
+SCE_L.US,D,20211018,000000,24.94,24.95,24.851,24.95,13999,0
+SCE_L.US,D,20211019,000000,24.95,25.025,24.9,24.95,29938,0
+SCE_L.US,D,20211020,000000,25.02,25.08,24.9972,25.05,31651,0
+SCE_L.US,D,20211021,000000,25,25.05,25,25.04,9319,0
+SCE_L.US,D,20211022,000000,25.0264,25.07,25.02,25.05,14410,0
+SCE_L.US,D,20211025,000000,25.08,25.175,24.9999,25,25765,0
+SCE_L.US,D,20211026,000000,25.08,25.16,25,25.12,14858,0
+SCE_L.US,D,20211027,000000,25.16,25.26,25.01,25.09,127148,0
+SCE_L.US,D,20211028,000000,25.1,25.15,25.05,25.1,38106,0
+SCE_L.US,D,20211029,000000,25.22,25.22,25,25,47564,0
+SCE_L.US,D,20211101,000000,25.1,25.15,25,25.07,28802,0
+SCE_L.US,D,20211102,000000,25.11,25.15,25.07,25.09,210385,0
+SCE_L.US,D,20211103,000000,25.12,25.15,25.1,25.14,217365,0
+SCE_L.US,D,20211104,000000,25.09,25.15,24.6,25.13,1215307,0
+SCE_L.US,D,20211105,000000,25.16,25.16,25.0359,25.09,41290,0
+SCE_L.US,D,20211108,000000,25.05,25.1,25.05,25.0856,21272,0
+SCE_L.US,D,20211109,000000,25.15,25.15,25.05,25.11,11826,0
+SCE_L.US,D,20211110,000000,25.05,25.05,25,25.05,21914,0
+SCE_L.US,D,20211111,000000,25.03,25.05,25,25.05,10401,0
+SCE_L.US,D,20211112,000000,25.025,25.05,25,25.0168,43804,0
+SCE_L.US,D,20211115,000000,25,25.04,24.9,24.94,31373,0
+SCE_L.US,D,20211116,000000,24.9,24.95,24.85,24.93,28862,0
+SCE_L.US,D,20211117,000000,24.98,25.0298,24.91,25,16421,0
+SCE_L.US,D,20211118,000000,24.951,25,24.9,25,10541,0
+SCE_L.US,D,20211119,000000,24.97,24.99,24.9504,24.99,4480,0
+SCE_L.US,D,20211122,000000,24.9899,25,24.96,25,8796,0
+SCE_L.US,D,20211123,000000,24.96,24.96,24.85,24.9,13282,0
+SCE_L.US,D,20211124,000000,24.905,24.95,24.9,24.91,11031,0
+SCE_L.US,D,20211126,000000,24.85,24.871,24.75,24.79,18974,0
+SCE_L.US,D,20211129,000000,24.83,24.95,24.82,24.89,11758,0
+SCE_L.US,D,20211130,000000,24.83,24.83,24.75,24.8,49951,0
+SCE_L.US,D,20211201,000000,24.89,24.965,24.8008,24.9,41258,0
+SCE_L.US,D,20211202,000000,24.93,24.95,24.91,24.9302,39194,0
+SCE_L.US,D,20211203,000000,24.93,24.95,24.91,24.95,266479,0
+SCE_L.US,D,20211206,000000,24.95,25,24.95,24.98,18808,0
+SCE_L.US,D,20211207,000000,25,25.14,24.992,25.02,18530,0
+SCE_L.US,D,20211208,000000,25.04,25.04,24.955,25.025,25078,0
+SCE_L.US,D,20211209,000000,25.06,25.11,25.0599,25.1,9962,0
+SCE_L.US,D,20211210,000000,25.025,25.2,24.9556,25.19,8168,0
+SCE_L.US,D,20211213,000000,24.95,25,24.85,25,12145,0
+SCE_L.US,D,20211214,000000,24.87,24.89,24.7503,24.87,18827,0
+SCE_L.US,D,20211215,000000,24.9,24.9,24.7895,24.88,13704,0
+SCE_L.US,D,20211216,000000,24.929,25.005,24.76,24.825,58760,0
+SCE_L.US,D,20211217,000000,24.77,24.92,24.75,24.765,48541,0
+SCE_L.US,D,20211220,000000,24.79,24.81,24.665,24.67,33530,0
+SCE_L.US,D,20211221,000000,24.71,24.82,24.71,24.7104,45937,0
+SCE_L.US,D,20211222,000000,24.8,24.875,24.8,24.82,430626,0
+SCE_L.US,D,20211223,000000,24.81,24.99,24.8,24.95,20214,0
+SCE_L.US,D,20211227,000000,25.05,25.05,24.9128,24.95,19992,0
+SCE_L.US,D,20211228,000000,24.9439,24.985,24.8501,24.93,45540,0
+SCE_L.US,D,20211229,000000,24.9568,24.96,24.826,24.88,159080,0
+SCE_L.US,D,20211230,000000,24.9272,24.9963,24.83,24.99,517650,0
+SCE_L.US,D,20211231,000000,25.01,25.37,24.96,25.22,70194,0
+SCE_L.US,D,20220103,000000,25.15,25.15,25.0008,25.08,43173,0
+SCE_L.US,D,20220104,000000,25,25.03,24.92,24.95,22882,0
+SCE_L.US,D,20220105,000000,25.015,25.03,24.94,24.95,21875,0
+SCE_L.US,D,20220106,000000,24.9,25.01,24.83,24.9912,16145,0
+SCE_L.US,D,20220107,000000,24.96,25.01,24.96,24.98,43208,0
+SCE_L.US,D,20220110,000000,24.91,24.93,24.9,24.9114,7734,0
+SCE_L.US,D,20220111,000000,24.93,24.97,24.92,24.94,20403,0
+SCE_L.US,D,20220112,000000,24.96,24.96,24.88,24.88,98962,0
+SCE_L.US,D,20220113,000000,24.95,24.97,24.92,24.93,31585,0
+SCE_L.US,D,20220114,000000,24.92,24.92,24.9,24.915,23598,0
+SCE_L.US,D,20220118,000000,24.88,24.95,24.85,24.8501,37822,0
+SCE_L.US,D,20220119,000000,24.9,24.92,24.85,24.89,28718,0
+SCE_L.US,D,20220120,000000,24.93,24.95,24.875,24.93,131040,0
+SCE_L.US,D,20220121,000000,24.83,24.95,24.83,24.95,9302,0
+SCE_L.US,D,20220124,000000,24.831,24.9,24.8,24.815,11617,0
+SCE_L.US,D,20220125,000000,24.865,24.9,24.8,24.9,37249,0
+SCE_L.US,D,20220126,000000,24.9,24.93,24.7895,24.805,37072,0
+SCE_L.US,D,20220127,000000,24.8651,24.9,24.61,24.65,33183,0
+SCE_L.US,D,20220128,000000,24.65,24.74,24.38,24.5,58749,0
+SCE_L.US,D,20220131,000000,24.5,24.88,24.39,24.84,47856,0
+SCE_L.US,D,20220201,000000,24.9,24.91,24.6617,24.91,11892,0
+SCE_L.US,D,20220202,000000,24.91,24.91,24.6,24.64,16961,0
+SCE_L.US,D,20220203,000000,24.6,24.6216,24.4,24.62,17408,0
+SCE_L.US,D,20220204,000000,24.53,24.6646,24.1678,24.2172,14473,0
+SCE_L.US,D,20220207,000000,24.2,24.36,24.06,24.06,13155,0
+SCE_L.US,D,20220208,000000,24.06,24.22,23.64,23.71,42556,0
+SCE_L.US,D,20220209,000000,23.74,23.95,23.72,23.82,44248,0
+SCE_L.US,D,20220210,000000,23.74,23.79,23.43,23.62,51904,0
+SCE_L.US,D,20220211,000000,23.55,23.65,22.7562,22.86,66064,0
+SCE_L.US,D,20220214,000000,22.94,22.94,22.0178,22.17,35919,0
+SCE_L.US,D,20220215,000000,22.4,22.6,22.1644,22.28,16196,0
+SCE_L.US,D,20220216,000000,22.06,22.67,21.91,22.67,17659,0
+SCE_L.US,D,20220217,000000,22.68,22.8796,21.96,22.05,19982,0
+SCE_L.US,D,20220218,000000,22.33,22.33,22.1203,22.22,11011,0
+SCE_L.US,D,20220222,000000,22.14,22.6199,21.7675,21.85,20881,0
+SCE_L.US,D,20220223,000000,21.7878,22.1086,21.78,21.785,16933,0
+SCE_L.US,D,20220224,000000,21.6,21.7,21.48,21.67,78842,0
+SCE_L.US,D,20220225,000000,21.64,21.85,21.6,21.77,112425,0
+SCE_L.US,D,20220228,000000,21.7499,21.7499,21.38,21.38,300481,0
+SCE_L.US,D,20220301,000000,21.58,21.76,21.39,21.76,184239,0
+SCE_L.US,D,20220302,000000,21.79,22.11,21.67,21.93,58748,0
+SCE_L.US,D,20220303,000000,22,22.2398,21.84,22.19,33956,0
+SCE_L.US,D,20220304,000000,22,22.13,21.84,22,19702,0
+SCE_L.US,D,20220307,000000,21.82,21.8887,21.45,21.7,46998,0
+SCE_L.US,D,20220308,000000,21.7,21.87,21.41,21.83,19066,0
+SCE_L.US,D,20220309,000000,21.95,22.2282,21.74,22.2282,16323,0
+SCE_L.US,D,20220310,000000,22.01,22.2199,21.8714,22.15,14283,0
+SCE_L.US,D,20220311,000000,21.94,22.05,21.55,21.7,10836,0
+SCE_L.US,D,20220314,000000,21.71,21.71,20.7795,21.23,15358,0
+SCE_L.US,D,20220315,000000,21.35,21.49,21.15,21.4201,35574,0
+SCE_L.US,D,20220316,000000,21.67,21.8517,21.4308,21.68,23222,0
+SCE_L.US,D,20220317,000000,21.75,22.11,21.75,22.06,16630,0
+SCE_L.US,D,20220318,000000,22.2326,22.45,22.1815,22.43,10173,0
+SCE_L.US,D,20220321,000000,22.3613,22.4,21.94,22.05,36684,0
+SCE_L.US,D,20220322,000000,22.05,22.05,21.85,21.86,19788,0
+SCE_L.US,D,20220323,000000,21.85,22.03,21.7,22.02,62261,0
+SCE_L.US,D,20220324,000000,21.59,22.06,21.59,21.85,36922,0
+SCE_L.US,D,20220325,000000,21.83,22.0428,21.25,21.58,33833,0
+SCE_L.US,D,20220328,000000,21.68,21.81,21.42,21.55,37789,0
+SCE_L.US,D,20220329,000000,21.8,21.9,21.59,21.8,81716,0
+SCE_L.US,D,20220330,000000,21.93,22.02,21.84,21.98,35796,0
+SCE_L.US,D,20220331,000000,22,22.15,21.99,22.12,47184,0
+SCE_L.US,D,20220401,000000,22,22.09,21.81,22.05,35988,0
+SCE_L.US,D,20220404,000000,22.2,22.2,21.99,22.125,10856,0
+SCE_L.US,D,20220405,000000,22.14,22.14,21.661,21.82,31995,0
+SCE_L.US,D,20220406,000000,21.67,21.77,21.26,21.6,24357,0
+SCE_L.US,D,20220407,000000,21.42,21.7899,21.4,21.69,9847,0
+SCE_L.US,D,20220408,000000,21.65,21.78,21.4,21.6,13554,0
+SCE_L.US,D,20220411,000000,21.5,21.62,21.28,21.35,17587,0
+SCE_L.US,D,20220412,000000,21.43,21.47,21.05,21.36,15600,0
+SCE_L.US,D,20220413,000000,21.35,21.35,21.07,21.33,24998,0
+SCE_L.US,D,20220414,000000,21.33,21.33,21.0274,21.3,19337,0
+SCE_L.US,D,20220418,000000,21.36,21.4989,21,21.28,16880,0
+SCE_L.US,D,20220419,000000,20.85,21.1,20.85,21.1,31362,0
+SCE_L.US,D,20220420,000000,21.31,21.3394,20.9772,21.12,36217,0
+SCE_L.US,D,20220421,000000,21.01,21.06,20.68,20.78,28737,0
+SCE_L.US,D,20220422,000000,20.63,20.9346,20.37,20.48,21728,0
+SCE_L.US,D,20220425,000000,20.58,20.875,20.5,20.66,34000,0
+SCE_L.US,D,20220426,000000,21.0826,21.0826,20.47,20.6601,33438,0
+SCE_L.US,D,20220427,000000,20.68,20.77,20.4505,20.5,55377,0
+SCE_L.US,D,20220428,000000,20.47,20.82,20.28,20.45,70574,0
+SCE_L.US,D,20220429,000000,20.37,20.4,20.15,20.15,96072,0
+SCE_L.US,D,20220502,000000,20.25,20.25,19.75,19.78,27622,0
+SCE_L.US,D,20220503,000000,19.8,19.97,19.8,19.8501,16595,0
+SCE_L.US,D,20220504,000000,20.01,20.4,19.9,20.4,28866,0
+SCE_L.US,D,20220505,000000,20.3,20.3,19.9,20.14,22637,0
+SCE_L.US,D,20220506,000000,20.12,20.12,19.54,19.8274,31531,0
+SCE_L.US,D,20220509,000000,19.64,19.8549,19.41,19.43,41187,0
+SCE_L.US,D,20220510,000000,19.48,19.74,19.178,19.42,56131,0
+SCE_L.US,D,20220511,000000,19.4,19.6299,19.3,19.3629,45830,0
+SCE_L.US,D,20220512,000000,19.8034,19.8034,19.08,19.34,77080,0
+SCE_L.US,D,20220513,000000,19.24,19.4339,19.1,19.16,60160,0
+SCE_L.US,D,20220516,000000,19.23,19.61,19.135,19.54,38601,0
+SCE_L.US,D,20220517,000000,19.77,19.9,19.45,19.45,183800,0
+SCE_L.US,D,20220518,000000,19.39,19.4,19.185,19.27,22497,0
+SCE_L.US,D,20220519,000000,19.32,19.47,19.25,19.29,19418,0
+SCE_L.US,D,20220520,000000,19.5608,19.625,19.21,19.35,64664,0
+SCE_L.US,D,20220523,000000,19.35,19.45,19.11,19.21,64447,0
+SCE_L.US,D,20220524,000000,19.31,19.43,19.17,19.37,79407,0
+SCE_L.US,D,20220525,000000,19.48,19.58,19.3,19.52,156354,0
+SCE_L.US,D,20220526,000000,19.62,19.99,19.62,19.89,81373,0
+SCE_L.US,D,20220527,000000,20.02,20.78,20.01,20.69,30627,0
+SCE_L.US,D,20220531,000000,20.68,20.78,20.32,20.59,95269,0
+SCE_L.US,D,20220601,000000,20.69,20.87,20.48,20.7201,31653,0
+SCE_L.US,D,20220602,000000,20.7,20.71,20.5,20.65,51405,0
+SCE_L.US,D,20220603,000000,20.24,20.53,20.24,20.4,52252,0
+SCE_L.US,D,20220606,000000,20.55,20.55,20.23,20.3,57888,0
+SCE_L.US,D,20220607,000000,20.29,20.41,20.14,20.29,88501,0
+SCE_L.US,D,20220608,000000,20.34,20.34,20.09,20.15,143336,0
+SCE_L.US,D,20220609,000000,20.15,20.1814,20,20.1,29126,0
+SCE_L.US,D,20220610,000000,19.87,19.87,19.48,19.72,34543,0
+SCE_L.US,D,20220613,000000,19.38,19.4173,18.6,18.78,206403,0
+SCE_L.US,D,20220614,000000,19.0572,19.0572,18.21,18.65,48228,0
+SCE_L.US,D,20220615,000000,19.05,19.19,18.45,19.02,73882,0
+SCE_L.US,D,20220616,000000,18.86,18.86,18.28,18.6035,64432,0
+SCE_L.US,D,20220617,000000,18.69,18.7571,18.49,18.65,15805,0
+SCE_L.US,D,20220621,000000,18.65,18.8422,18.51,18.64,42172,0
+SCE_L.US,D,20220622,000000,18.52,18.75,18.5,18.64,28561,0
+SCE_L.US,D,20220623,000000,18.74,18.88,18.65,18.87,22830,0
+SCE_L.US,D,20220624,000000,18.81,19.1098,18.81,19.05,20668,0
+SCE_L.US,D,20220627,000000,18.945,19.1799,18.91,18.95,12960,0
+SCE_L.US,D,20220628,000000,18.93,18.94,18.67,18.85,10638,0
+SCE_L.US,D,20220629,000000,18.79,19.12,18.75,19.04,7507,0
+SCE_L.US,D,20220630,000000,18.73,18.98,18.65,18.75,39731,0
+SCE_L.US,D,20220701,000000,18.67,19.0388,18.65,18.94,27349,0
+SCE_L.US,D,20220705,000000,18.92,18.92,18.67,18.88,47753,0
+SCE_L.US,D,20220706,000000,18.76,18.93,18.6,18.77,24223,0
+SCE_L.US,D,20220707,000000,18.89,18.89,18.66,18.71,52888,0
+SCE_L.US,D,20220708,000000,18.81,18.8751,18.65,18.75,17973,0
+SCE_L.US,D,20220711,000000,18.75,19,18.6497,19,16469,0
+SCE_L.US,D,20220712,000000,18.96,19.1,18.7623,18.81,38438,0
+SCE_L.US,D,20220713,000000,18.65,19.08,18.65,19.08,18821,0
+SCE_L.US,D,20220714,000000,18.88,19.15,18.82,19.15,12626,0
+SCE_L.US,D,20220715,000000,19.25,19.25,18.95,19.2,18364,0
+SCE_L.US,D,20220718,000000,19.16,19.35,19.16,19.31,19019,0
+SCE_L.US,D,20220719,000000,19.3,19.52,19.12,19.51,18181,0
+SCE_L.US,D,20220720,000000,19.5001,19.63,19.5001,19.555,25624,0
+SCE_L.US,D,20220721,000000,19.5,19.79,19.5,19.74,32008,0
+SCE_L.US,D,20220722,000000,19.67,19.95,19.65,19.7,29312,0
+SCE_L.US,D,20220725,000000,19.92,19.92,19.73,19.84,13933,0
+SCE_L.US,D,20220726,000000,19.62,19.83,19.595,19.75,58773,0
+SCE_L.US,D,20220727,000000,19.713,19.97,19.5796,19.85,51654,0
+SCE_L.US,D,20220728,000000,19.885,20.08,19.75,20.08,38702,0
+SCE_L.US,D,20220729,000000,20.0146,20.29,19.89,19.95,304500,0
+SCE_L.US,D,20220801,000000,19.85,20.05,19.81,19.82,112623,0
+SCE_L.US,D,20220802,000000,19.84,20.235,19.64,20.21,155688,0
+SCE_L.US,D,20220803,000000,20.22,20.3309,20.11,20.28,125956,0
+SCE_L.US,D,20220804,000000,20.1997,20.27,20.08,20.24,63169,0
+SCE_L.US,D,20220805,000000,20.1,20.17,19.84,20.01,31467,0
+SCE_L.US,D,20220808,000000,20.05,20.23,19.88,20,36629,0
+SCE_L.US,D,20220809,000000,19.91,19.9299,19.62,19.9,37522,0
+SCE_L.US,D,20220810,000000,20.01,20.18,19.93,20.13,41541,0
+SCE_L.US,D,20220811,000000,20.0799,20.1,20.01,20.08,33945,0
+SCE_L.US,D,20220812,000000,20.01,20.11,19.99,20.03,38124,0
+SCE_L.US,D,20220815,000000,19.97,20.09,19.96,20,47032,0
+SCE_L.US,D,20220816,000000,20.0035,20.0495,19.93,19.95,10028,0
+SCE_L.US,D,20220817,000000,19.9,19.9119,19.75,19.75,34830,0
+SCE_L.US,D,20220818,000000,19.75,19.8799,19.68,19.75,14039,0
+SCE_L.US,D,20220819,000000,19.53,19.89,19.45,19.71,32247,0
+SCE_L.US,D,20220822,000000,19.7968,19.8,19.32,19.38,30846,0
+SCE_L.US,D,20220823,000000,19.534,19.5688,18.5,19.19,70153,0
+SCE_L.US,D,20220824,000000,18.98,19.27,18.98,19.18,17966,0
+SCE_L.US,D,20220825,000000,19.25,19.7095,19.25,19.43,4567,0
+SCE_L.US,D,20220826,000000,19.35,19.36,19.06,19.36,8274,0
+SCE_L.US,D,20220829,000000,19.4,19.4,19.0853,19.22,11523,0
+SCE_L.US,D,20220830,000000,19.3,19.31,19.0101,19.14,22805,0
+SCE_L.US,D,20220831,000000,19.06,19.3,19.055,19.25,46023,0
+SCE_L.US,D,20220901,000000,19.25,19.25,18.9,19.19,32391,0
+SCE_L.US,D,20220902,000000,19.2142,19.3681,19.14,19.3,19620,0
+SCE_L.US,D,20220906,000000,19.17,19.31,19.02,19.15,17289,0
+SCE_L.US,D,20220907,000000,19,19.2175,19,19.03,13367,0
+SCE_L.US,D,20220908,000000,19.11,19.27,18.9,18.9,47008,0
+SCE_L.US,D,20220909,000000,18.95,19.02,18.89,18.989,24938,0
+SCE_L.US,D,20220912,000000,19.1,19.1627,19.02,19.0699,16374,0
+SCE_L.US,D,20220913,000000,18.68,18.965,18.65,18.9,17912,0
+SCE_L.US,D,20220914,000000,18.96,18.96,18.66,18.89,18654,0
+SCE_L.US,D,20220915,000000,18.92,18.9906,18.68,18.81,22706,0
+SCE_L.US,D,20220916,000000,18.81,18.94,18.57,18.76,117099,0
+SCE_L.US,D,20220919,000000,18.65,18.78,18.57,18.69,24651,0
+SCE_L.US,D,20220920,000000,18.57,18.66,18.51,18.65,17968,0
+SCE_L.US,D,20220921,000000,18.65,18.69,18.48,18.69,49274,0
+SCE_L.US,D,20220922,000000,18.46,18.7,18.4,18.56,20601,0
+SCE_L.US,D,20220923,000000,18.6,18.6,18.31,18.45,30497,0
+SCE_L.US,D,20220926,000000,18.33,18.4,18.22,18.29,23980,0
+SCE_L.US,D,20220927,000000,18.4,18.97,18.12,18.25,45311,0
+SCE_L.US,D,20220928,000000,18.205,18.39,18.1515,18.3,117601,0
+SCE_L.US,D,20220929,000000,18.3,18.35,18.05,18.25,38923,0
+SCE_L.US,D,20220930,000000,18.2,18.58,18.14,18.54,127950,0
+SCE_L.US,D,20221003,000000,18.63,18.68,18.55,18.64,15182,0
+SCE_L.US,D,20221004,000000,18.79,18.87,18.66,18.68,19572,0
+SCE_L.US,D,20221005,000000,18.65,18.65,18.55,18.62,16509,0
+SCE_L.US,D,20221006,000000,18.57,18.65,18.46,18.46,15027,0
+SCE_L.US,D,20221007,000000,18.281,18.45,18.281,18.31,96793,0
+SCE_L.US,D,20221010,000000,18.22,18.32,18.15,18.25,18975,0
+SCE_L.US,D,20221011,000000,18.35,18.38,18.05,18.18,18035,0
+SCE_L.US,D,20221012,000000,18.19,18.19,17.955,17.98,27374,0
+SCE_L.US,D,20221013,000000,17.8,17.8,17.56,17.75,79107,0
+SCE_L.US,D,20221014,000000,17.88,17.88,17.53,17.62,32720,0
+SCE_L.US,D,20221017,000000,17.98,18.025,17.58,17.62,7202,0
+SCE_L.US,D,20221018,000000,17.91,17.91,17.5978,17.64,12755,0
+SCE_L.US,D,20221019,000000,17.61,17.61,17.45,17.45,25283,0
+SCE_L.US,D,20221020,000000,17.35,17.4,16.945,17.19,25022,0
+SCE_L.US,D,20221021,000000,17.1,17.1,16.8395,17.05,31291,0
+SCE_L.US,D,20221024,000000,17.03,17.29,16.91,16.91,14773,0
+SCE_L.US,D,20221025,000000,16.95,17.42,16.95,17.42,32282,0
+SCE_L.US,D,20221026,000000,17.345,17.42,17.1442,17.4,23597,0
+SCE_L.US,D,20221027,000000,17.3,17.41,17.065,17.4,18456,0
+SCE_L.US,D,20221028,000000,17.3995,17.42,17.1328,17.41,35215,0
+SCE_L.US,D,20221031,000000,17.3242,17.35,17.13,17.15,28543,0
+SCE_L.US,D,20221101,000000,17.25,17.5,17.05,17.18,20953,0
+SCE_L.US,D,20221102,000000,17.12,17.33,17.06,17.08,18823,0
+SCE_L.US,D,20221103,000000,17.06,17.25,16.9,16.91,39220,0
+SCE_L.US,D,20221104,000000,17,17.02,16.75,16.88,25034,0
+SCE_L.US,D,20221107,000000,16.88,17.022,16.78,16.95,22334,0
+SCE_L.US,D,20221108,000000,16.97,17.36,16.97,17.17,27132,0
+SCE_L.US,D,20221109,000000,17.07,17.1,16.84,16.93,29489,0
+SCE_L.US,D,20221110,000000,17.17,18.004,17.17,17.9001,34493,0
+SCE_L.US,D,20221111,000000,17.86,18.47,17.86,18.1,12964,0
+SCE_L.US,D,20221114,000000,17.87,18.0739,17.62,17.74,33678,0
+SCE_L.US,D,20221115,000000,18,18.4396,18,18.31,27838,0
+SCE_L.US,D,20221116,000000,18.25,18.3,17.7,18.25,27274,0
+SCE_L.US,D,20221117,000000,18.05,18.25,17.73,17.905,46020,0
+SCE_L.US,D,20221118,000000,17.82,18,17.33,18,16608,0
+SCE_L.US,D,20221121,000000,17.94,17.9825,17.6214,17.75,31080,0
+SCE_L.US,D,20221122,000000,17.6804,17.9759,17.65,17.7433,16579,0
+SCE_L.US,D,20221123,000000,17.8501,18,17.7828,17.85,13985,0
+SCE_L.US,D,20221125,000000,17.68,17.9411,17.68,17.915,11059,0
+SCE_L.US,D,20221128,000000,17.76,17.9016,17.62,17.865,20957,0
+SCE_L.US,D,20221129,000000,17.64,17.8522,17.24,17.5,36621,0
+SCE_L.US,D,20221130,000000,17.5,18.07,17.5,17.94,588620,0
+SCE_L.US,D,20221201,000000,17.9386,18.315,17.8001,18.3,56695,0
+SCE_L.US,D,20221202,000000,18.24,18.65,18.15,18.62,34298,0
+SCE_L.US,D,20221205,000000,18.56,18.88,18.255,18.36,19645,0
+SCE_L.US,D,20221206,000000,18.3947,18.6621,18.01,18.08,19386,0
+SCE_L.US,D,20221207,000000,18.2,18.3,18.09,18.25,24694,0
+SCE_L.US,D,20221208,000000,18.25,18.33,17.95,18.05,41560,0
+SCE_L.US,D,20221209,000000,18.0122,18.16,17.9,17.9,14918,0
+SCE_L.US,D,20221212,000000,17.86,18.2,17.62,17.84,22521,0
+SCE_L.US,D,20221213,000000,17.7,18.04,17.67,17.8,13821,0
+SCE_L.US,D,20221214,000000,17.8,18.01,17.493,17.84,19688,0
+SCE_L.US,D,20221215,000000,17.67,17.86,17.26,17.5,294996,0
+SCE_L.US,D,20221216,000000,17.27,17.7669,17.24,17.57,45654,0
+SCE_L.US,D,20221219,000000,17.66,17.776,17.45,17.54,35118,0
+SCE_L.US,D,20221220,000000,17.51,17.58,17.34,17.49,25665,0
+SCE_L.US,D,20221221,000000,17.43,17.79,17.3894,17.63,39008,0
+SCE_L.US,D,20221222,000000,17.52,17.6,17.29,17.54,46697,0
+SCE_L.US,D,20221223,000000,17.71,17.75,17.3348,17.46,31995,0
+SCE_L.US,D,20221227,000000,17.36,17.4373,17.08,17.38,34951,0
+SCE_L.US,D,20221228,000000,17.24,17.2862,16.96,17,64851,0
+SCE_L.US,D,20221229,000000,17.02,17.15,16.9001,17.0501,37203,0
+SCE_L.US,D,20221230,000000,17.02,17.46,16.95,17.41,41989,0
+SCE_L.US,D,20230103,000000,17.4,17.75,17.292,17.39,13755,0
+SCE_L.US,D,20230104,000000,17.69,17.83,17.5521,17.83,6888,0
+SCE_L.US,D,20230105,000000,17.96,17.96,17.69,17.92,36384,0
+SCE_L.US,D,20230106,000000,18.11,18.2,17.9885,18.16,75580,0
+SCE_L.US,D,20230109,000000,18.36,18.61,18.26,18.28,29471,0
+SCE_L.US,D,20230110,000000,18.3771,18.48,18.35,18.44,7119,0
+SCE_L.US,D,20230111,000000,18.5777,18.745,18.49,18.68,13209,0
+SCE_L.US,D,20230112,000000,18.896,18.98,18.67,18.72,13545,0
+SCE_L.US,D,20230113,000000,18.6519,19.5371,18.6447,19.01,13822,0
+SCE_L.US,D,20230117,000000,19.15,19.33,19.01,19.25,28270,0
+SCE_L.US,D,20230118,000000,19.1026,19.579,19.07,19.08,14311,0
+SCE_L.US,D,20230119,000000,19.2,19.71,19.2,19.23,19220,0
+SCE_L.US,D,20230120,000000,19.2,19.61,19.0395,19.58,39433,0
+SCE_L.US,D,20230123,000000,19.54,19.85,19.3107,19.85,37004,0
+SCE_L.US,D,20230124,000000,19.85,19.86,19.65,19.86,11491,0
+SCE_L.US,D,20230125,000000,19.84,19.88,19.5972,19.88,32106,0
+SCE_L.US,D,20230126,000000,19.89,20.095,19.67,20.05,26883,0
+SCE_L.US,D,20230127,000000,20.0897,20.29,20.08,20.21,30548,0
+SCE_L.US,D,20230130,000000,20.2,20.3,19.9498,20.29,16710,0
+SCE_L.US,D,20230131,000000,20.15,21,20.15,20.78,48634,0
+SCE_L.US,D,20230201,000000,20.62,21.03,20.5,21,51230,0
+SCE_L.US,D,20230202,000000,20.83,21.2262,20.83,21.22,34276,0
+SCE_L.US,D,20230203,000000,20.93,21.09,20.8,20.98,12539,0
+SCE_L.US,D,20230206,000000,20.82,20.8785,20.5,20.79,15757,0
+SCE_L.US,D,20230207,000000,20.4938,20.72,20.3789,20.55,24186,0
+SCE_L.US,D,20230208,000000,20.56,20.63,20.16,20.54,42957,0
+SCE_L.US,D,20230209,000000,20.6329,20.64,20.04,20.34,24784,0
+SCE_L.US,D,20230210,000000,20.12,20.347,20.06,20.13,45324,0
+SCE_L.US,D,20230213,000000,20.14,20.31,20.14,20.19,26908,0
+SCE_L.US,D,20230214,000000,20.16,20.4602,20.04,20.15,25946,0
+SCE_L.US,D,20230215,000000,20.09,20.15,19.995,20.13,21565,0
+SCE_L.US,D,20230216,000000,19.97,20.14,19.8529,20.08,4266,0
+SCE_L.US,D,20230217,000000,20.06,20.35,19.96,20.17,24722,0
+SCE_L.US,D,20230221,000000,20.01,20.0629,19.36,19.5,29548,0
+SCE_L.US,D,20230222,000000,19.41,19.88,19.3787,19.88,39483,0
+SCE_L.US,D,20230223,000000,19.88,20.06,19.75,20,21651,0
+SCE_L.US,D,20230224,000000,19.92,19.92,19.7101,19.8,17791,0
+SCE_L.US,D,20230227,000000,19.79,20.2,19.79,20.2,23324,0
+SCE_L.US,D,20230228,000000,20.23,20.26,19.96,20.14,43966,0
+SCE_L.US,D,20230301,000000,19.89,20.0835,19.7355,19.94,19864,0
+SCE_L.US,D,20230302,000000,19.89,20.06,19.7,19.82,13474,0
+SCE_L.US,D,20230303,000000,20.13,20.31,19.96,20.31,22025,0
+SCE_L.US,D,20230306,000000,20.1559,20.46,20.1559,20.42,48053,0
+SCE_L.US,D,20230307,000000,20.37,20.46,20.22,20.405,16905,0
+SCE_L.US,D,20230308,000000,20.3,20.65,20.205,20.49,17851,0
+SCE_L.US,D,20230309,000000,20.4468,20.5,19.94,19.99,60541,0
+SCE_L.US,D,20230310,000000,19.88,19.88,19.05,19.65,66786,0
+SCE_L.US,D,20230313,000000,19.14,19.48,18.7115,19.48,33232,0
+SCE_L.US,D,20230314,000000,19.65,20.3281,19.5542,20.14,35675,0
+SCE_L.US,D,20230315,000000,19.9,20.17,19.38,20.14,29298,0
+SCE_L.US,D,20230316,000000,20.14,20.46,20.05,20.39,219213,0
+SCE_L.US,D,20230317,000000,20.29,20.29,20,20.08,325756,0
+SCE_L.US,D,20230320,000000,19.98,20.055,19.35,19.36,653170,0
+SCE_L.US,D,20230321,000000,19.15,19.98,19.15,19.84,22347,0
+SCE_L.US,D,20230322,000000,19.5817,20.09,19.5817,19.79,31838,0
+SCE_L.US,D,20230323,000000,19.6601,19.905,19.48,19.6,25781,0
+SCE_L.US,D,20230324,000000,19.5343,19.75,19.48,19.65,26690,0
+SCE_L.US,D,20230327,000000,19.6,19.92,19.6,19.84,25107,0
+SCE_L.US,D,20230328,000000,19.85,20.06,19.85,19.95,28368,0
+SCE_L.US,D,20230329,000000,19.97,20.31,19.96,20.055,66266,0
+SCE_L.US,D,20230330,000000,19.98,20.21,19.9307,20,51997,0
+SCE_L.US,D,20230331,000000,20,20.37,19.96,19.98,423802,0
+SCE_L.US,D,20230403,000000,19.96,20.1792,19.67,19.84,28182,0
+SCE_L.US,D,20230404,000000,19.885,19.8964,19.55,19.63,17828,0
+SCE_L.US,D,20230405,000000,19.54,19.8369,19.54,19.7,8874,0
+SCE_L.US,D,20230406,000000,19.7,20.03,19.7,19.8291,12545,0
+SCE_L.US,D,20230410,000000,19.81,19.8999,19.71,19.88,45790,0
+SCE_L.US,D,20230411,000000,19.78,20.0299,19.78,19.99,81443,0
+SCE_L.US,D,20230412,000000,20.01,20.1898,19.95,20.08,92364,0
+SCE_L.US,D,20230413,000000,20.13,20.15,19.9809,20.08,10439,0
+SCE_L.US,D,20230414,000000,19.99,20.03,19.825,19.825,34675,0
+SCE_L.US,D,20230417,000000,19.8451,19.89,19.62,19.62,14239,0
+SCE_L.US,D,20230418,000000,19.71,19.89,19.68,19.77,9315,0
+SCE_L.US,D,20230419,000000,19.6186,19.8899,19.6186,19.795,139513,0
+SCE_L.US,D,20230420,000000,19.7,19.7899,19.6719,19.69,5059,0
+SCE_L.US,D,20230421,000000,19.69,19.86,19.68,19.7,104490,0
+SCE_L.US,D,20230424,000000,19.75,19.8299,19.715,19.74,16460,0
+SCE_L.US,D,20230425,000000,19.74,19.7485,19.6297,19.6533,10707,0
+SCE_L.US,D,20230426,000000,19.5716,19.745,19.56,19.64,10397,0
+SCE_L.US,D,20230427,000000,19.5628,19.8,19.5628,19.6267,42883,0
+SCE_L.US,D,20230428,000000,19.715,19.89,19.6,19.79,50735,0
+SCE_L.US,D,20230501,000000,19.85,19.8969,19.61,19.89,11466,0
+SCE_L.US,D,20230502,000000,19.78,19.78,19.5,19.58,16049,0
+SCE_L.US,D,20230503,000000,19.45,19.5,19.2,19.2,21806,0
+SCE_L.US,D,20230504,000000,18.85,19.3909,18.68,18.98,188405,0
+SCE_L.US,D,20230505,000000,19.06,19.0999,18.9,18.95,23391,0
+SCE_L.US,D,20230508,000000,19.06,19.2887,19.06,19.22,20019,0
+SCE_L.US,D,20230509,000000,19.29,19.29,18.9,19.15,15235,0
+SCE_L.US,D,20230510,000000,19.5765,19.5765,19.2092,19.2589,7633,0
+SCE_L.US,D,20230511,000000,19.3,19.4714,19.26,19.33,7264,0
+SCE_L.US,D,20230512,000000,19.5,19.51,19.21,19.51,7579,0
+SCE_L.US,D,20230515,000000,19.23,19.6,19.2,19.6,7073,0
+SCE_L.US,D,20230516,000000,19.5,19.5,19.1,19.1,9039,0
+SCE_L.US,D,20230517,000000,19.43,19.68,19.2,19.2,22349,0
+SCE_L.US,D,20230518,000000,19.47,19.5,19.3218,19.5,52070,0
+SCE_L.US,D,20230519,000000,19.5,19.5,19.301,19.4829,10609,0
+SCE_L.US,D,20230522,000000,19.5,19.7399,19.5,19.61,15322,0
+SCE_L.US,D,20230523,000000,19.6441,19.74,19.41,19.6,13682,0
+SCE_L.US,D,20230524,000000,19.5,19.71,19.3,19.71,13428,0
+SCE_L.US,D,20230525,000000,19.69,19.74,19.33,19.37,6724,0
+SCE_L.US,D,20230526,000000,19.4227,19.74,19.405,19.5,7525,0
+SCE_L.US,D,20230530,000000,19.72,19.79,19.5,19.62,10446,0
+SCE_L.US,D,20230531,000000,19.5529,19.82,19.5529,19.75,106987,0
+SCE_L.US,D,20230601,000000,19.6,19.75,19.5089,19.74,22899,0
+SCE_L.US,D,20230602,000000,19.82,20,19.775,19.88,42600,0
+SCE_L.US,D,20230605,000000,19.5312,19.87,19.5312,19.85,6342,0
+SCE_L.US,D,20230606,000000,19.87,19.89,19.78,19.79,21711,0
+SCE_L.US,D,20230607,000000,19.9385,19.9385,19.58,19.76,7823,0
+SCE_L.US,D,20230608,000000,19.76,19.89,19.6,19.89,8422,0
+SCE_L.US,D,20230609,000000,19.86,19.98,19.755,19.94,11554,0
+SCE_L.US,D,20230612,000000,19.87,19.95,19.6959,19.95,16058,0
+SCE_L.US,D,20230613,000000,19.76,19.93,19.3701,19.855,8868,0
+SCE_L.US,D,20230614,000000,19.7,19.7,19.4,19.59,7644,0
+SCE_L.US,D,20230615,000000,19.63,19.75,19.47,19.69,217951,0
+SCE_L.US,D,20230616,000000,19.78,19.86,19.4,19.4,13435,0
+SCE_L.US,D,20230620,000000,19.6,19.6,19.27,19.27,2568,0
+SCE_L.US,D,20230621,000000,19.27,19.4,19.27,19.27,4535,0
+SCE_L.US,D,20230622,000000,19.27,19.35,19.2,19.35,6848,0
+SCE_L.US,D,20230623,000000,19.3,19.51,19.21,19.21,17784,0
+SCE_L.US,D,20230626,000000,19.26,19.62,19.2501,19.26,23523,0
+SCE_L.US,D,20230627,000000,19.34,19.62,19.25,19.25,9751,0
+SCE_L.US,D,20230628,000000,19.35,19.6,19.29,19.59,54926,0
+SCE_L.US,D,20230629,000000,19.37,19.7571,19.37,19.63,30500,0
+SCE_L.US,D,20230630,000000,19.67,19.86,19.515,19.74,115233,0
+SCE_L.US,D,20230703,000000,19.57,19.745,19.57,19.72,2689,0
+SCE_L.US,D,20230705,000000,19.72,19.73,19.42,19.42,8738,0
+SCE_L.US,D,20230706,000000,19.36,19.77,19.16,19.23,14057,0
+SCE_L.US,D,20230707,000000,19.2952,19.53,19.2952,19.53,1641,0
+SCE_L.US,D,20230710,000000,19.59,19.65,19.42,19.65,10584,0
+SCE_L.US,D,20230711,000000,19.44,19.77,19.3,19.77,15810,0
+SCE_L.US,D,20230712,000000,19.84,19.8973,19.73,19.89,14336,0
+SCE_L.US,D,20230713,000000,19.8767,19.97,19.72,19.94,30994,0
+SCE_L.US,D,20230714,000000,19.8388,19.95,19.63,19.8,12836,0
+SCE_L.US,D,20230717,000000,19.6,19.9799,19.5733,19.5901,4463,0
+SCE_L.US,D,20230718,000000,19.9752,19.9752,19.5,19.66,5574,0
+SCE_L.US,D,20230719,000000,19.71,19.97,19.65,19.82,14748,0
+SCE_L.US,D,20230720,000000,19.72,19.96,19.41,19.95,17716,0
+SCE_L.US,D,20230721,000000,19.685,19.8791,19.61,19.85,9596,0
+SCE_L.US,D,20230724,000000,19.87,19.9,19.41,19.41,11535,0
+SCE_L.US,D,20230725,000000,19.47,19.84,19.39,19.57,29124,0
+SCE_L.US,D,20230726,000000,19.52,19.83,19.52,19.83,20138,0
+SCE_L.US,D,20230727,000000,19.5501,19.8199,19.5501,19.8,12753,0
+SCE_L.US,D,20230728,000000,19.62,19.7688,19.5,19.67,8758,0
+SCE_L.US,D,20230731,000000,19.56,19.95,19.42,19.79,44809,0
+SCE_L.US,D,20230801,000000,19.73,19.8999,19.4201,19.53,24696,0
+SCE_L.US,D,20230802,000000,19.505,19.78,19.27,19.35,21513,0
+SCE_L.US,D,20230803,000000,19.25,19.5011,19.2,19.28,25306,0
+SCE_L.US,D,20230804,000000,19.3,19.69,19.3,19.49,7188,0
+SCE_L.US,D,20230807,000000,19.5,19.6046,19.3,19.47,13789,0
+SCE_L.US,D,20230808,000000,19.57,19.5799,19.3,19.3,6813,0
+SCE_L.US,D,20230809,000000,19.39,19.4386,19.37,19.37,11761,0
+SCE_L.US,D,20230810,000000,19.3,19.45,19.3,19.3799,4456,0
+SCE_L.US,D,20230811,000000,19.4,19.45,19.31,19.45,14662,0
+SCE_L.US,D,20230814,000000,19.46,19.6,19.4492,19.6,39848,0
+SCE_L.US,D,20230815,000000,19.51,19.545,19.22,19.36,10751,0
+SCE_L.US,D,20230816,000000,19.38,19.38,19,19.06,13688,0
+SCE_L.US,D,20230817,000000,19.1,19.1,18.73,18.99,22279,0
+SCE_L.US,D,20230818,000000,18.9372,19.15,18.9372,19.14,7169,0
+SCE_L.US,D,20230821,000000,19.04,19.08,18.85,18.855,7049,0
+SCE_L.US,D,20230822,000000,19.02,19.02,18.75,18.8,15221,0
+SCE_L.US,D,20230823,000000,18.75,19.0084,18.75,18.83,23264,0
+SCE_L.US,D,20230824,000000,18.9,18.9,18.52,18.68,20650,0
+SCE_L.US,D,20230825,000000,18.6,18.6691,18.25,18.55,48792,0
+SCE_L.US,D,20230828,000000,18.61,18.87,18.61,18.7,15906,0
+SCE_L.US,D,20230829,000000,18.75,18.85,18.69,18.72,21667,0
+SCE_L.US,D,20230830,000000,18.83,18.85,18.7,18.72,35048,0
+SCE_L.US,D,20230831,000000,18.72,18.99,18.67,18.98,124469,0
+SCE_L.US,D,20230901,000000,18.84,18.84,18.68,18.73,29190,0
+SCE_L.US,D,20230905,000000,18.8,18.83,18.62,18.62,60434,0
+SCE_L.US,D,20230906,000000,18.72,18.78,18.72,18.72,45056,0
+SCE_L.US,D,20230907,000000,18.77,18.78,18.67,18.72,50194,0
+SCE_L.US,D,20230908,000000,18.63,18.73,18.35,18.48,28945,0
+SCE_L.US,D,20230911,000000,18.46,18.7079,18.25,18.25,28970,0
+SCE_L.US,D,20230912,000000,18.28,18.3,17.96,18.25,27892,0
+SCE_L.US,D,20230913,000000,17.91,18.0999,17.81,17.85,40164,0
+SCE_L.US,D,20230914,000000,17.87,18.0904,17.85,17.98,19261,0
+SCE_L.US,D,20230915,000000,17.97,18.17,17.8727,18.14,30694,0
+SCE_L.US,D,20230918,000000,18.1,18.2699,18.08,18.22,95408,0
+SCE_L.US,D,20230919,000000,18.27,18.29,18.1,18.29,31842,0
+SCE_L.US,D,20230920,000000,18.38,18.45,18.2867,18.41,52298,0
+SCE_L.US,D,20230921,000000,18.29,18.29,17.7,18.1,41508,0
+SCE_L.US,D,20230922,000000,18.13,18.14,17.9,17.9,11517,0
+SCE_L.US,D,20230925,000000,17.85,17.941,17.7,17.78,32380,0
+SCE_L.US,D,20230926,000000,17.76,17.96,17.609,17.91,26045,0
+SCE_L.US,D,20230927,000000,17.89,18.04,17.5509,18.02,57178,0
+SCE_L.US,D,20230928,000000,18.02,18.037,17.75,17.8,196840,0
+SCE_L.US,D,20230929,000000,17.81,18.03,17.81,18.01,379833,0
+SCE_L.US,D,20231002,000000,17.81,18.105,17.66,17.79,73922,0
+SCE_L.US,D,20231003,000000,17.6855,17.76,17.4,17.4,112306,0
+SCE_L.US,D,20231004,000000,17.5846,18.25,17.4,17.5,23741,0
+SCE_L.US,D,20231005,000000,17.5,17.76,17.3701,17.56,11979,0
+SCE_L.US,D,20231006,000000,17.44,17.9588,17.3184,17.45,25470,0
+SCE_L.US,D,20231009,000000,17.54,17.85,17.49,17.85,7542,0
+SCE_L.US,D,20231010,000000,17.8067,17.95,17.8067,17.876,6827,0
+SCE_L.US,D,20231011,000000,18.015,18.07,17.78,18.05,14473,0
+SCE_L.US,D,20231012,000000,17.83,18.19,17.6571,18.13,23988,0
+SCE_L.US,D,20231013,000000,17.9524,17.96,17.7,17.86,10007,0
+SCE_L.US,D,20231016,000000,17.585,17.76,17.585,17.67,21857,0
+SCE_L.US,D,20231017,000000,17.35,17.6316,17.35,17.41,13414,0
+SCE_L.US,D,20231018,000000,17.52,17.52,17.33,17.33,5359,0
+SCE_L.US,D,20231019,000000,17.3,17.46,16.94,16.94,23387,0
+SCE_L.US,D,20231020,000000,16.91,17.16,16.7501,17.16,11635,0
+SCE_L.US,D,20231023,000000,17.13,17.26,16.7501,17.1365,21134,0
+SCE_L.US,D,20231024,000000,17.35,17.3856,17.09,17.15,69064,0
+SCE_L.US,D,20231025,000000,16.995,17.12,16.88,17.03,16089,0
+SCE_L.US,D,20231026,000000,16.977,17.1,16.9001,17,11848,0
+SCE_L.US,D,20231027,000000,16.99,17.32,16.83,16.94,21762,0
+SCE_L.US,D,20231030,000000,17.14,17.32,16.9,17.22,24839,0
+SCE_L.US,D,20231031,000000,17.25,17.52,17.1535,17.52,32796,0
+SCE_L.US,D,20231101,000000,17.52,18.04,17.45,17.85,31556,0
+SCE_L.US,D,20231102,000000,17.95,18.3975,17.86,18.15,38230,0
+SCE_L.US,D,20231103,000000,18.68,19.18,18.3348,19.18,23178,0
+SCE_L.US,D,20231106,000000,19,19.102,18.83,18.97,10640,0
+SCE_L.US,D,20231107,000000,18.54,19.01,18.54,18.69,19325,0
+SCE_L.US,D,20231108,000000,18.9,18.9,18.69,18.7692,30123,0
+SCE_L.US,D,20231109,000000,18.85,18.85,18.36,18.36,19579,0
+SCE_L.US,D,20231110,000000,18.5,18.9133,18.37,18.7,12792,0
+SCE_L.US,D,20231113,000000,18.56,18.7899,18.39,18.58,12035,0
+SCE_L.US,D,20231114,000000,18.76,19,18.76,18.94,18635,0
+SCE_L.US,D,20231115,000000,19,19.195,18.92,19.03,80062,0
+SCE_L.US,D,20231116,000000,19,19.08,18.82,18.85,44265,0
+SCE_L.US,D,20231117,000000,18.81,18.9999,18.7,18.83,56172,0
+SCE_L.US,D,20231120,000000,18.83,18.88,18.69,18.84,32037,0
+SCE_L.US,D,20231121,000000,18.91,19.06,18.69,18.84,16051,0
+SCE_L.US,D,20231122,000000,18.96,18.96,18.52,18.72,15114,0
+SCE_L.US,D,20231124,000000,18.76,18.8564,18.55,18.65,5645,0
+SCE_L.US,D,20231127,000000,18.6501,18.92,18.6501,18.77,25472,0
+SCE_L.US,D,20231128,000000,18.83,18.84,18.68,18.84,29375,0
+SCE_L.US,D,20231129,000000,18.82,19.07,18.82,19.05,59400,0
+SCE_L.US,D,20231130,000000,19.07,19.55,19.06,19.44,139168,0
+SCE_L.US,D,20231201,000000,19.35,19.78,19.21,19.76,137139,0
+SCE_L.US,D,20231204,000000,19.6,19.7547,19.5,19.57,30881,0
+SCE_L.US,D,20231205,000000,19.55,19.74,19.55,19.63,16224,0
+SCE_L.US,D,20231206,000000,19.68,19.77,19.64,19.75,15559,0
+SCE_L.US,D,20231207,000000,19.8,19.8899,19.69,19.73,32928,0
+SCE_L.US,D,20231208,000000,19.72,19.82,19.72,19.79,25120,0
+SCE_L.US,D,20231211,000000,19.796,19.85,19.73,19.83,56136,0
+SCE_L.US,D,20231212,000000,20,20,19.7328,19.9,23647,0
+SCE_L.US,D,20231213,000000,19.73,19.87,19.3501,19.79,44570,0
+SCE_L.US,D,20231214,000000,19.78,20.11,19.61,19.72,31989,0
+SCE_L.US,D,20231215,000000,19.72,20.1673,19.72,20.11,25078,0
+SCE_L.US,D,20231218,000000,19.9,20.16,19.7788,19.91,29888,0
+SCE_L.US,D,20231219,000000,19.64,20.42,19.64,20.16,29614,0
+SCE_L.US,D,20231220,000000,20.33,20.6272,20.18,20.52,35130,0
+SCE_L.US,D,20231221,000000,20.1412,20.58,20.1412,20.565,23761,0
+SCE_L.US,D,20231222,000000,20.5,20.76,20.38,20.64,30259,0
+SCE_L.US,D,20231226,000000,20.43,20.74,20.19,20.19,39829,0
+SCE_L.US,D,20231227,000000,20.31,20.76,20.04,20.04,68469,0
+SCE_L.US,D,20231228,000000,20.0901,20.6399,20.0901,20.44,20116,0
+SCE_L.US,D,20231229,000000,20.35,20.81,20.16,20.47,434004,0
+SCE_L.US,D,20240102,000000,20.29,20.46,20.25,20.3,17117,0
+SCE_L.US,D,20240103,000000,20.4,20.48,20.09,20.32,24230,0
+SCE_L.US,D,20240104,000000,20.4499,20.4499,20.22,20.25,8408,0
+SCE_L.US,D,20240105,000000,20.25,20.3,20.09,20.09,18325,0
+SCE_L.US,D,20240108,000000,20.0399,20.2325,20.0399,20.18,10112,0
+SCE_L.US,D,20240109,000000,20.14,20.4194,20.112,20.21,35941,0
+SCE_L.US,D,20240110,000000,20.25,20.25,20.1699,20.17,15930,0
+SCE_L.US,D,20240111,000000,20.155,20.25,20.15,20.24,10583,0
+SCE_L.US,D,20240112,000000,20.1198,20.3,20.1198,20.2499,20411,0
+SCE_L.US,D,20240116,000000,20.25,20.25,20.1201,20.25,17406,0
+SCE_L.US,D,20240117,000000,20.12,20.25,20.03,20.05,28860,0
+SCE_L.US,D,20240118,000000,20.08,20.155,19.82,19.88,16062,0
+SCE_L.US,D,20240119,000000,19.9,20.24,19.9,19.99,13853,0
+SCE_L.US,D,20240122,000000,20.1,20.4199,20.02,20.23,15024,0
+SCE_L.US,D,20240123,000000,20.07,20.25,20.07,20.23,14035,0
+SCE_L.US,D,20240124,000000,20.24,20.25,20.08,20.25,13167,0
+SCE_L.US,D,20240125,000000,20.25,20.39,20.16,20.38,32962,0
+SCE_L.US,D,20240126,000000,20.29,20.4455,20.09,20.1,38433,0
+SCE_L.US,D,20240129,000000,20.26,20.26,20.15,20.26,9357,0
+SCE_L.US,D,20240130,000000,20.35,20.35,19.95,20.04,30414,0
+SCE_L.US,D,20240131,000000,20.03,20.0432,19.83,19.98,25233,0
+SCE_L.US,D,20240201,000000,20.02,20.23,19.9,20.21,30562,0
+SCE_L.US,D,20240202,000000,20.07,20.23,19.98,20.15,25912,0
+SCE_L.US,D,20240205,000000,20.14,20.15,19.82,19.99,8619,0
+SCE_L.US,D,20240206,000000,19.92,20.1489,19.86,20.0212,11556,0
+SCE_L.US,D,20240207,000000,20.05,20.2388,19.8884,20.16,21709,0
+SCE_L.US,D,20240208,000000,20.18,20.32,20.0997,20.31,19854,0
+SCE_L.US,D,20240209,000000,20.0685,20.35,20.0685,20.35,18229,0
+SCE_L.US,D,20240212,000000,20.35,20.35,20.2201,20.35,28989,0
+SCE_L.US,D,20240213,000000,20.22,20.3477,20.1,20.31,15581,0
+SCE_L.US,D,20240214,000000,20.22,20.35,20.1461,20.27,18704,0
+SCE_L.US,D,20240215,000000,20.25,20.3445,20.23,20.28,17861,0
+SCE_L.US,D,20240216,000000,20.3,20.35,20.16,20.33,12182,0
+SCE_L.US,D,20240220,000000,20.25,20.35,20.175,20.25,14203,0
+SCE_L.US,D,20240221,000000,20.24,20.25,20.1462,20.15,10757,0
+SCE_L.US,D,20240222,000000,20.25,20.25,20.16,20.25,8161,0
+SCE_L.US,D,20240223,000000,20.25,20.45,20.22,20.22,34478,0
+SCE_L.US,D,20240226,000000,20.35,20.45,20.31,20.31,25544,0
+SCE_L.US,D,20240227,000000,20.4,20.415,20.28,20.3957,22957,0
+SCE_L.US,D,20240228,000000,20.345,20.4291,20.3,20.32,17075,0
+SCE_L.US,D,20240229,000000,20.35,20.64,20.29,20.55,111898,0
+SCE_L.US,D,20240301,000000,20.63,20.63,20.39,20.45,20870,0
+SCE_L.US,D,20240304,000000,20.42,20.54,20.4001,20.43,21309,0
+SCE_L.US,D,20240305,000000,20.25,20.45,20.24,20.45,13801,0
+SCE_L.US,D,20240306,000000,20.45,20.6,20.3217,20.45,22229,0
+SCE_L.US,D,20240307,000000,20.45,20.64,20.35,20.64,37159,0
+SCE_L.US,D,20240308,000000,20.65,20.6899,20.5851,20.68,16896,0
+SCE_L.US,D,20240311,000000,20.68,20.69,20.64,20.67,16428,0
+SCE_L.US,D,20240312,000000,20.65,20.7799,20.6043,20.72,22047,0
+SCE_L.US,D,20240313,000000,20.47,20.68,20.37,20.67,19750,0
+SCE_L.US,D,20240314,000000,20.475,20.68,20.475,20.5,23084,0
+SCE_L.US,D,20240315,000000,20.6,21.04,20.362,21,118492,0
+SCE_L.US,D,20240318,000000,20.965,21.0781,20.8106,21,141340,0
+SCE_L.US,D,20240319,000000,21.1,21.165,20.82,21.16,70057,0
+SCE_L.US,D,20240320,000000,21.11,21.14,20.93,20.99,83322,0
+SCE_L.US,D,20240321,000000,21.09,21.32,21.09,21.28,31200,0
+SCE_L.US,D,20240322,000000,21.21,21.25,21.12,21.12,6901,0
+SCE_L.US,D,20240325,000000,21.11,21.28,21.1,21.1,17414,0
+SCE_L.US,D,20240326,000000,21.01,21.2999,21.0001,21.14,92855,0
+SCE_L.US,D,20240327,000000,21.27,21.27,20.84,21,145680,0
+SCE_L.US,D,20240328,000000,21.275,21.28,21,21,129991,0
+SCE_L.US,D,20240401,000000,20.92,21.16,20.9,21.11,97084,0
+SCE_L.US,D,20240402,000000,20.99,21.09,20.73,20.85,27847,0
+SCE_L.US,D,20240403,000000,20.7451,21.0099,20.72,20.935,12622,0
+SCE_L.US,D,20240404,000000,21.1404,21.1499,20.882,21.02,10493,0
+SCE_L.US,D,20240405,000000,20.8,21.19,20.8,21.07,11048,0
+SCE_L.US,D,20240408,000000,21.07,21.15,20.78,20.82,25243,0
+SCE_L.US,D,20240409,000000,21.03,21.125,20.81,21.1,51581,0
+SCE_L.US,D,20240410,000000,21,21.1,20.78,20.99,319697,0
+SCE_L.US,D,20240411,000000,21.01,21.01,20.5001,20.74,25679,0
+SCE_L.US,D,20240412,000000,20.75,20.75,20.42,20.45,13068,0
+SCE_L.US,D,20240415,000000,20.45,20.45,19.7,19.74,25333,0
+SCE_L.US,D,20240416,000000,19.6809,19.9,19.5,19.5,36092,0
+SCE_L.US,D,20240417,000000,19.71,19.79,19.36,19.46,29817,0
+SCE_L.US,D,20240418,000000,19.56,19.61,19.3464,19.46,26693,0
+SCE_L.US,D,20240419,000000,19.75,19.75,19.35,19.6,18478,0
+SCE_L.US,D,20240422,000000,19.5926,19.76,19.59,19.6,18666,0
+SCE_L.US,D,20240423,000000,19.7351,19.94,19.6808,19.94,20848,0
+SCE_L.US,D,20240424,000000,19.9,20.05,19.71,19.78,15620,0
+SCE_L.US,D,20240425,000000,19.67,19.67,19.34,19.34,18860,0
+SCE_L.US,D,20240426,000000,19.41,19.8272,19.41,19.43,33947,0
+SCE_L.US,D,20240429,000000,19.57,19.87,19.5,19.87,20881,0
+SCE_L.US,D,20240430,000000,19.78,19.84,19.6092,19.82,18466,0
+SCE_L.US,D,20240501,000000,19.79,19.94,19.5501,19.68,23921,0
+SCE_L.US,D,20240502,000000,19.71,19.9499,19.71,19.9399,6910,0
+SCE_L.US,D,20240503,000000,19.94,20.35,19.897,20.3,6463,0
+SCE_L.US,D,20240506,000000,20.185,20.5089,20.13,20.5,14212,0
+SCE_L.US,D,20240507,000000,20.59,20.59,20.25,20.41,18709,0
+SCE_L.US,D,20240508,000000,20.2616,20.3041,19.84,19.86,18487,0
+SCE_L.US,D,20240509,000000,19.71,20.02,19.69,19.72,22201,0
+SCE_L.US,D,20240510,000000,19.68,19.84,19.59,19.77,7955,0
+SCE_L.US,D,20240513,000000,19.73,19.95,19.51,19.68,58993,0
+SCE_L.US,D,20240514,000000,19.63,20,19.38,19.42,27698,0
+SCE_L.US,D,20240515,000000,19.63,19.88,19.52,19.88,15144,0
+SCE_L.US,D,20240516,000000,19.9599,19.9599,19.6728,19.87,17074,0
+SCE_L.US,D,20240517,000000,19.79,19.7999,19.7108,19.7715,17852,0
+SCE_L.US,D,20240520,000000,19.7,19.8,19.63,19.8,5557,0
+SCE_L.US,D,20240521,000000,19.7781,19.85,19.72,19.85,16440,0
+SCE_L.US,D,20240522,000000,19.73,19.8574,19.5,19.5,80650,0
+SCE_L.US,D,20240523,000000,19.56,19.56,19.04,19.06,25179,0
+SCE_L.US,D,20240524,000000,19.07,19.23,19.04,19.05,28215,0
+SCE_L.US,D,20240528,000000,19.18,19.3665,19.125,19.15,18173,0
+SCE_L.US,D,20240529,000000,19.05,19.13,18.98,18.98,23139,0
+SCE_L.US,D,20240530,000000,18.94,19.2423,18.94,19.1,20416,0
+SCE_L.US,D,20240531,000000,19.255,19.45,19.1507,19.45,31004,0
+SCE_L.US,D,20240603,000000,19.39,19.65,19.39,19.65,10483,0
+SCE_L.US,D,20240604,000000,19.76,19.86,19.6899,19.81,9262,0
+SCE_L.US,D,20240605,000000,19.83,19.95,19.7445,19.81,11368,0
+SCE_L.US,D,20240606,000000,19.95,19.95,19.727,19.85,21192,0
+SCE_L.US,D,20240607,000000,19.78,19.8,19.58,19.7999,16251,0
+SCE_L.US,D,20240610,000000,19.9199,19.9199,19.55,19.83,30258,0
+SCE_L.US,D,20240611,000000,19.73,19.8,19.65,19.725,6058,0
+SCE_L.US,D,20240612,000000,19.95,20.1,19.935,20.01,17954,0
+SCE_L.US,D,20240613,000000,20.01,20.27,19.85,20.09,23763,0
+SCE_L.US,D,20240614,000000,19.97,19.98,19.47,19.47,14761,0
+SCE_L.US,D,20240617,000000,19.43,19.6099,19.3,19.31,15643,0
+SCE_L.US,D,20240618,000000,19.65,19.95,19.5,19.71,79843,0
+SCE_L.US,D,20240620,000000,19.81,19.81,19.49,19.57,10214,0
+SCE_L.US,D,20240621,000000,19.56,19.73,19.56,19.73,8331,0
+SCE_L.US,D,20240624,000000,19.79,19.79,19.66,19.7046,9601,0
+SCE_L.US,D,20240625,000000,19.62,19.97,19.53,19.97,21410,0
+SCE_L.US,D,20240626,000000,19.8379,19.9699,19.8379,19.95,10037,0
+SCE_L.US,D,20240627,000000,19.85,19.87,19.6,19.83,29075,0
+SCE_L.US,D,20240628,000000,19.6,19.78,19.52,19.78,19392,0
+SCE_L.US,D,20240701,000000,19.83,19.9599,19.57,19.89,41566,0
+SCE_L.US,D,20240702,000000,19.76,19.94,19.67,19.85,21426,0
+SCE_L.US,D,20240703,000000,19.65,19.9636,19.65,19.93,15549,0
+SCE_L.US,D,20240705,000000,19.9,19.9782,19.7601,19.97,10695,0
+SCE_L.US,D,20240708,000000,19.89,19.92,19.75,19.75,12455,0
+SCE_L.US,D,20240709,000000,19.66,19.8499,19.48,19.52,19157,0
+SCE_L.US,D,20240710,000000,19.4501,19.81,19.41,19.53,39441,0
+SCE_L.US,D,20240711,000000,19.64,19.91,19.64,19.89,18569,0
+SCE_L.US,D,20240712,000000,19.95,19.99,19.7901,19.94,12354,0
+SCE_L.US,D,20240715,000000,19.875,20,19.77,19.88,29158,0
+SCE_L.US,D,20240716,000000,19.89,20.09,19.84,20.01,24007,0
+SCE_L.US,D,20240717,000000,19.95,20.02,19.88,19.99,9737,0
+SCE_L.US,D,20240718,000000,19.97,20.0999,19.8715,20.06,15586,0
+SCE_L.US,D,20240719,000000,20.09,20.09,19.92,19.92,9347,0
+SCE_L.US,D,20240722,000000,19.99,20.1,19.9575,20.055,7852,0
+SCE_L.US,D,20240723,000000,20.05,20.1,19.96,20.005,13008,0
+SCE_L.US,D,20240724,000000,19.86,19.9587,19.8,19.88,44882,0
+SCE_L.US,D,20240725,000000,19.88,19.99,19.88,19.935,5789,0
+SCE_L.US,D,20240726,000000,19.95,20.099,19.65,19.9,23636,0
+SCE_L.US,D,20240729,000000,19.79,19.92,19.69,19.85,9897,0
+SCE_L.US,D,20240730,000000,20.08,20.08,19.86,19.86,20294,0
+SCE_L.US,D,20240731,000000,19.9,20,19.57,19.57,57149,0
+SCE_L.US,D,20240801,000000,19.7,19.86,19.7,19.75,76495,0
+SCE_L.US,D,20240802,000000,19.73,19.78,19.67,19.71,52117,0
+SCE_L.US,D,20240805,000000,19.5,19.9799,19.31,19.52,14678,0
+SCE_L.US,D,20240806,000000,19.53,20.089,19.5,19.96,57454,0
+SCE_L.US,D,20240807,000000,19.96,20.0899,19.8412,20.01,17387,0
+SCE_L.US,D,20240808,000000,20.055,20.0883,19.973,20.04,10161,0
+SCE_L.US,D,20240809,000000,19.94,20.09,19.93,19.93,7744,0
+SCE_L.US,D,20240812,000000,20.02,20.02,19.8714,20,8005,0
+SCE_L.US,D,20240813,000000,20,20.09,19.89,20.06,14095,0
+SCE_L.US,D,20240814,000000,20.1,20.31,20.04,20.2,30041,0
+SCE_L.US,D,20240815,000000,20.25,20.2599,20.16,20.22,16980,0
+SCE_L.US,D,20240816,000000,20.07,20.3,20.07,20.27,15159,0
+SCE_L.US,D,20240819,000000,20.27,20.43,20.27,20.4,27745,0
+SCE_L.US,D,20240820,000000,20.15,20.44,20.15,20.44,8154,0
+SCE_L.US,D,20240821,000000,20.45,20.61,20.44,20.58,30361,0
+SCE_L.US,D,20240822,000000,20.58,20.5899,20.46,20.46,15779,0
+SCE_L.US,D,20240823,000000,20.43,20.61,20.398,20.48,34665,0
+SCE_L.US,D,20240826,000000,20.46,20.5981,20.4162,20.48,16795,0
+SCE_L.US,D,20240827,000000,20.52,20.54,20.46,20.46,10527,0
+SCE_L.US,D,20240828,000000,20.53,20.53,20.36,20.43,15949,0
+SCE_L.US,D,20240829,000000,20.4164,20.4499,20.34,20.38,29399,0
+SCE_L.US,D,20240830,000000,20.34,20.34,19.97,20.16,105591,0
+SCE_L.US,D,20240903,000000,20.2,20.24,20.1,20.24,20574,0
+SCE_L.US,D,20240904,000000,20.29,20.42,20.2701,20.42,8921,0
+SCE_L.US,D,20240905,000000,20.43,20.62,20.42,20.6,26633,0
+SCE_L.US,D,20240906,000000,20.61,20.69,20.5,20.57,15518,0
+SCE_L.US,D,20240909,000000,20.6803,20.86,20.63,20.86,25748,0
+SCE_L.US,D,20240910,000000,20.76,20.8825,20.7,20.8825,27677,0
+SCE_L.US,D,20240911,000000,20.86,20.95,20.8101,20.91,22649,0
+SCE_L.US,D,20240912,000000,20.9118,21.07,20.87,21.05,32969,0
+SCE_L.US,D,20240913,000000,20.84,20.94,20.69,20.73,60096,0
+SCE_L.US,D,20240916,000000,20.84,20.85,20.34,20.77,108696,0
+SCE_L.US,D,20240917,000000,20.83,20.8999,20.53,20.56,148372,0
+SCE_L.US,D,20240918,000000,20.57,20.6999,20.5,20.52,48312,0
+SCE_L.US,D,20240919,000000,20.65,20.84,20.47,20.55,85281,0
+SCE_L.US,D,20240920,000000,20.55,20.66,20.44,20.59,301026,0
+SCE_L.US,D,20240923,000000,20.57,20.6987,20.55,20.63,17528,0
+SCE_L.US,D,20240924,000000,20.55,20.65,20.5,20.65,22983,0
+SCE_L.US,D,20240925,000000,20.61,20.6699,20.6,20.61,26882,0
+SCE_L.US,D,20240926,000000,20.68,20.6899,20.53,20.63,25370,0
+SCE_L.US,D,20240927,000000,20.68,20.695,20.54,20.61,82741,0
+SCE_L.US,D,20240930,000000,20.55,20.63,20.42,20.42,54059,0
+SCE_L.US,D,20241001,000000,20.5,20.6374,20.34,20.4,53259,0
+SCE_L.US,D,20241002,000000,20.36,20.56,20.34,20.55,18017,0
+SCE_L.US,D,20241003,000000,20.48,20.65,20.48,20.61,24696,0
+SCE_L.US,D,20241004,000000,20.45,20.5699,20.36,20.52,26458,0
+SCE_L.US,D,20241007,000000,20.5,20.5,20.33,20.33,18930,0
+SCE_L.US,D,20241008,000000,20.4,20.4766,20.34,20.41,12864,0
+SCE_L.US,D,20241009,000000,20.48,20.56,20.3927,20.56,37366,0
+SCE_L.US,D,20241010,000000,20.46,20.56,20.3301,20.5385,6221,0
+SCE_L.US,D,20241011,000000,20.54,20.65,20.4,20.64,69229,0
+SCE_L.US,D,20241014,000000,20.51,20.6499,20.42,20.6,34884,0
+SCE_L.US,D,20241015,000000,20.62,20.97,20.61,20.97,121272,0
+SCE_L.US,D,20241016,000000,20.995,21.0899,20.97,21.04,39238,0
+SCE_L.US,D,20241017,000000,20.9,20.97,20.88,20.969,15152,0
+SCE_L.US,D,20241018,000000,21.03,21.03,20.8254,20.91,19636,0
+SCE_L.US,D,20241021,000000,20.9899,20.9899,20.6079,20.7,9467,0
+SCE_L.US,D,20241022,000000,20.84,20.88,20.5548,20.65,24402,0
+SCE_L.US,D,20241023,000000,20.5468,20.6,20.42,20.59,16700,0
+SCE_L.US,D,20241024,000000,20.46,20.65,20.46,20.57,10289,0
+SCE_L.US,D,20241025,000000,20.56,20.7499,20.4,20.4,14625,0
+SCE_L.US,D,20241028,000000,20.582,20.6399,20.47,20.55,16188,0
+SCE_L.US,D,20241029,000000,20.4,20.5,20.3,20.5,13354,0
+SCE_L.US,D,20241030,000000,20.5,20.61,20.4,20.5,12878,0
+SCE_L.US,D,20241031,000000,20.49,20.7404,20.25,20.61,81524,0
+SCE_L.US,D,20241101,000000,20.73,20.73,20.3501,20.4,20291,0
+SCE_L.US,D,20241104,000000,20.41,20.6999,20.41,20.6,14601,0
+SCE_L.US,D,20241105,000000,20.64,20.71,20.55,20.69,34177,0
+SCE_L.US,D,20241106,000000,20.58,20.58,20.41,20.57,17552,0
+SCE_L.US,D,20241107,000000,20.4214,20.71,20.4214,20.65,19084,0
+SCE_L.US,D,20241108,000000,20.624,20.84,20.58,20.81,35926,0
+SCE_L.US,D,20241111,000000,20.85,20.91,20.61,20.79,57749,0
+SCE_L.US,D,20241112,000000,20.734723,20.84,20.5157,20.69,56543,0
+SCE_L.US,D,20241113,000000,21.0199,21.0199,20.6002,20.78,38231,0
+SCE_L.US,D,20241114,000000,20.77,20.92,20.68,20.75,23863,0
+SCE_L.US,D,20241115,000000,20.735,20.77,20.6001,20.71,22610,0
+SCE_L.US,D,20241118,000000,20.7,20.7799,20.56,20.67,67498,0
+SCE_L.US,D,20241119,000000,20.73,20.89,20.67,20.68,36206,0
+SCE_L.US,D,20241120,000000,20.67,20.69,20.5,20.57,19522,0
+SCE_L.US,D,20241121,000000,20.64,20.87,20.64,20.81,14408,0
+SCE_L.US,D,20241122,000000,20.815,20.9679,20.815,20.82,11014,0
+SCE_L.US,D,20241125,000000,20.8,20.9999,20.8,20.89,33610,0
+SCE_L.US,D,20241126,000000,20.8101,20.82,20.63,20.68,21490,0
+SCE_L.US,D,20241127,000000,20.7782,20.86,20.65,20.75,25880,0
+SCE_L.US,D,20241129,000000,20.89,20.99,20.4,20.47,169257,0
+SCE_L.US,D,20241202,000000,20.51,20.8399,20.51,20.79,41933,0
+SCE_L.US,D,20241203,000000,20.84,20.86,20.75,20.7823,39119,0
+SCE_L.US,D,20241204,000000,20.79,20.8895,20.7001,20.84,25374,0
+SCE_L.US,D,20241205,000000,20.8262,20.9899,20.8262,20.929,24723,0
+SCE_L.US,D,20241206,000000,20.8401,20.99,20.8208,20.895,41025,0
+SCE_L.US,D,20241209,000000,20.89,20.89,20.76,20.84,13810,0
+SCE_L.US,D,20241210,000000,20.9499,20.9499,20.77,20.87,18858,0
+SCE_L.US,D,20241211,000000,20.86,20.86,20.63,20.63,19604,0
+SCE_L.US,D,20241212,000000,20.64,20.7599,20.45,20.45,18925,0
+SCE_L.US,D,20241213,000000,20.28,20.3415,20.14,20.2199,33594,0
+SCE_L.US,D,20241216,000000,20.3,20.49,19.93,19.95,41781,0
+SCE_L.US,D,20241217,000000,19.9736,20.075,19.9,20.03,24616,0
+SCE_L.US,D,20241218,000000,20,20.02,19.55,19.63,123994,0
+SCE_L.US,D,20241219,000000,19.61,19.61,19.36,19.41,40377,0
+SCE_L.US,D,20241220,000000,19.5,19.65,19.45,19.45,37874,0
+SCE_L.US,D,20241223,000000,19.45,19.6194,19.27,19.28,24929,0
+SCE_L.US,D,20241224,000000,19.09,19.2999,19.01,19.19,25040,0
+SCE_L.US,D,20241226,000000,19.2327,19.2327,19,19.18,22954,0
+SCE_L.US,D,20241227,000000,19.12,19.21,19.03,19.0517,33914,0
+SCE_L.US,D,20241230,000000,19.05,19.19,19.01,19.11,30517,0
+SCE_L.US,D,20241231,000000,19.1262,19.42,19.03,19.1,174932,0
+SCE_L.US,D,20250102,000000,19.23,19.6,19.2,19.5,12130,0
+SCE_L.US,D,20250103,000000,19.49,19.92,19.49,19.92,20201,0
+SCE_L.US,D,20250106,000000,19.79,19.86,19.79,19.86,6872,0
+SCE_L.US,D,20250107,000000,19.85,19.85,19.24,19.3,49832,0
+SCE_L.US,D,20250108,000000,19.25,19.25,18.22,18.43,147930,0
+SCE_L.US,D,20250110,000000,18.3016,18.32,17.4,17.74,264702,0
+SCE_L.US,D,20250113,000000,17.25,17.43,16.5,17.25,849042,0
+SCE_L.US,D,20250114,000000,17.18,18.1386,17.15,18.1,393022,0
+SCE_L.US,D,20250115,000000,18.48,18.575,17.85,18.14,376846,0
+SCE_L.US,D,20250116,000000,18.07,18.55,17.75,18.135,133915,0
+SCE_L.US,D,20250117,000000,18.14,18.34,18,18.01,79222,0
+SCE_L.US,D,20250121,000000,18.27,18.51,17.98,18.08,182645,0
+SCE_L.US,D,20250122,000000,18.18,18.24,17.77,17.79,226267,0
+SCE_L.US,D,20250123,000000,17.64,17.9699,17.6,17.73,40413,0
+SCE_L.US,D,20250124,000000,17.78,17.78,17.46,17.65,50560,0
+SCE_L.US,D,20250127,000000,17.55,18.15,17.4,17.96,31379,0
+SCE_L.US,D,20250128,000000,17.98,17.98,17.65,17.69,25285,0
+SCE_L.US,D,20250129,000000,17.73,17.8199,17.51,17.66,33428,0
+SCE_L.US,D,20250130,000000,17.635,17.75,17.55,17.56,35385,0
+SCE_L.US,D,20250131,000000,17.55,17.7173,17.0201,17.24,68006,0
+SCE_L.US,D,20250203,000000,17.13,17.58,17,17.55,402463,0
+SCE_L.US,D,20250204,000000,17.55,17.6599,17.4,17.63,79895,0
+SCE_L.US,D,20250205,000000,17.6892,17.894,17.6,17.88,15338,0
+SCE_L.US,D,20250206,000000,17.87,17.93,17.26,17.77,317392,0
+SCE_L.US,D,20250207,000000,17.7231,17.8285,17.5,17.64,165464,0
+SCE_L.US,D,20250210,000000,17.52,17.7499,17.4,17.63,37531,0
+SCE_L.US,D,20250211,000000,17.6578,17.6899,17.5,17.59,15981,0
+SCE_L.US,D,20250212,000000,17.46,17.74,17.37,17.62,56273,0
+SCE_L.US,D,20250213,000000,17.5515,17.69,17.5306,17.59,25839,0
+SCE_L.US,D,20250214,000000,17.5,17.8599,17.49,17.625,33718,0
+SCE_L.US,D,20250218,000000,17.58,17.68,17.4801,17.6475,12712,0
+SCE_L.US,D,20250219,000000,17.5001,17.9,17.4,17.9,30937,0
+SCE_L.US,D,20250220,000000,17.9,18.33,17.72,18.3,37175,0
+SCE_L.US,D,20250221,000000,18.07,18.33,18.06,18.15,14653,0
+SCE_L.US,D,20250224,000000,18.1,18.1,17.8501,18.05,15369,0
+SCE_L.US,D,20250225,000000,17.8501,18.1199,17.8501,18.1199,11976,0
+SCE_L.US,D,20250226,000000,17.8901,18.34,17.8901,18.23,25109,0
+SCE_L.US,D,20250227,000000,18.1856,18.34,18,18.01,7531,0
+SCE_L.US,D,20250228,000000,18.25,18.3,18,18.2,29036,0
+SCE_L.US,D,20250303,000000,18.32,18.43,18.2,18.33,10328,0
+SCE_L.US,D,20250304,000000,18.1,18.38,18.09,18.29,17602,0
+SCE_L.US,D,20250305,000000,18.1,18.4,18.03,18.18,13574,0
+SCE_L.US,D,20250306,000000,18.14,18.14,18,18.03,27053,0
+SCE_L.US,D,20250307,000000,18.075,18.0955,18.01,18.01,8020,0
+SCE_L.US,D,20250310,000000,17.99,18.25,17.8602,18.08,10756,0
+SCE_L.US,D,20250311,000000,17.9836,17.9836,17.8,17.81,16967,0
+SCE_L.US,D,20250312,000000,17.72,17.964,17.61,17.6898,18167,0
+SCE_L.US,D,20250313,000000,17.71,17.79,17.5,17.61,13084,0
+SCE_L.US,D,20250314,000000,17.35,17.6,17.18,17.6,12866,0
+SCE_L.US,D,20250317,000000,17.6,17.9999,17.566,17.82,50265,0
+SCE_L.US,D,20250318,000000,17.8719,18.04,17.7,17.7,27599,0
+SCE_L.US,D,20250319,000000,17.8704,17.8704,17.55,17.71,32612,0
+SCE_L.US,D,20250320,000000,17.78,17.84,17.65,17.7,43879,0
+SCE_L.US,D,20250321,000000,17.85,17.85,17.55,17.7,37091,0
+SCE_L.US,D,20250324,000000,18.25,18.25,17.56,17.6401,19013,0
+SCE_L.US,D,20250325,000000,17.725,17.725,17.5614,17.66,12676,0
+SCE_L.US,D,20250326,000000,17.57,17.57,17.25,17.35,24484,0
+SCE_L.US,D,20250327,000000,17.4,17.43,17.3,17.3,19888,0
+SCE_L.US,D,20250328,000000,17.425,17.425,17.04,17.25,29915,0
+SCE_L.US,D,20250331,000000,17.25,17.5,16.975,17.15,263441,0
+SCE_L.US,D,20250401,000000,17.16,17.3026,17.05,17.11,29969,0
+SCE_L.US,D,20250402,000000,17.21,17.21,16.91,17,13204,0
+SCE_L.US,D,20250403,000000,17,17.18,16.8,17.095,24557,0
+SCE_L.US,D,20250404,000000,17.06,17.17,16.74,17.15,41973,0
+SCE_L.US,D,20250407,000000,17.1189,17.43,16.75,16.75,27064,0
+SCE_L.US,D,20250408,000000,17.3115,17.3115,16.75,16.84,18549,0
+SCE_L.US,D,20250409,000000,16.7,17.44,16.5,17.34,18205,0
+SCE_L.US,D,20250410,000000,16.93,17.23,16.55,16.6197,14871,0
+SCE_L.US,D,20250411,000000,16.635,16.6605,15.98,16.15,60521,0
+SCE_L.US,D,20250414,000000,16.2585,16.6,16.21,16.56,36478,0
+SCE_L.US,D,20250415,000000,16.67,16.67,16.41,16.43,16363,0
+SCE_L.US,D,20250416,000000,16.48,16.565,16.4336,16.4336,8177,0
+SCE_L.US,D,20250417,000000,16.69,16.9154,16.46,16.46,15529,0
+SCE_L.US,D,20250421,000000,16.46,16.63,16.34,16.54,48271,0
+SCE_L.US,D,20250422,000000,16.838,16.838,16.4448,16.5,49217,0
+SCE_L.US,D,20250423,000000,16.68,16.72,16.46,16.54,21217,0
+SCE_L.US,D,20250424,000000,16.54,16.58,16.47,16.5,78998,0
+SCE_L.US,D,20250425,000000,16.54,16.68,16.41,16.68,220600,0
+SCE_L.US,D,20250428,000000,16.6,16.7876,16.51,16.63,94684,0
+SCE_L.US,D,20250429,000000,16.64,16.75,16.6,16.62,35307,0
+SCE_L.US,D,20250430,000000,16.54,16.84,16.3,16.37,45949,0
+SCE_L.US,D,20250501,000000,16.57,16.57,16.34,16.41,20886,0
+SCE_L.US,D,20250502,000000,16.59,16.84,16.5,16.57,18757,0
+SCE_L.US,D,20250505,000000,16.7,16.75,16.4796,16.56,17753,0
+SCE_L.US,D,20250506,000000,16.6,16.6,16.37,16.52,19698,0
+SCE_L.US,D,20250507,000000,16.45,16.592,16.4,16.45,25416,0
+SCE_L.US,D,20250508,000000,16.5,16.5,16.33,16.4,96258,0
+SCE_L.US,D,20250509,000000,16.45,16.45,16.3,16.3255,18939,0
+SCE_L.US,D,20250512,000000,16.49,16.66,16.27,16.34,21348,0
+SCE_L.US,D,20250513,000000,16.28,16.3796,16.1572,16.33,30625,0
+SCE_L.US,D,20250514,000000,16.32,16.35,15.98,16.13,81121,0
+SCE_L.US,D,20250515,000000,16.33,16.3708,16.0411,16.29,20693,0
+SCE_L.US,D,20250516,000000,16.35,16.3999,16.3,16.34,14617,0
+SCE_L.US,D,20250519,000000,16.8,16.8,16.29,16.54,14827,0
+SCE_L.US,D,20250520,000000,16.55,16.75,16.55,16.6004,21978,0
+SCE_L.US,D,20250521,000000,16.5,16.69,16.5,16.66,53695,0
+SCE_L.US,D,20250522,000000,16.68,16.85,16.4201,16.68,107027,0
+SCE_L.US,D,20250523,000000,16.6,16.75,16.5418,16.7,16116,0
+SCE_L.US,D,20250527,000000,16.73,16.98,16.73,16.9,172213,0
+SCE_L.US,D,20250528,000000,16.75,16.89,16.73,16.86,27966,0
+SCE_L.US,D,20250529,000000,16.603,16.9365,16.603,16.84,97299,0
+SCE_L.US,D,20250530,000000,16.5712,17.2087,16.5712,17.01,116476,0
+SCE_L.US,D,20250602,000000,16.7147,16.97,16.57,16.795,140041,0
+SCE_L.US,D,20250603,000000,16.92,16.94,16.66,16.77,15301,0
+SCE_L.US,D,20250604,000000,16.78,16.87,16.62,16.68,24519,0
+SCE_L.US,D,20250605,000000,16.68,16.81,16.68,16.74,31005,0
+SCE_L.US,D,20250606,000000,16.679,16.679,16.4301,16.56,46778,0
+SCE_L.US,D,20250609,000000,16.56,16.56,16.34,16.4,64555,0
+SCE_L.US,D,20250610,000000,16.4,16.5079,16.2114,16.49,28269,0
+SCE_L.US,D,20250611,000000,16.5793,16.5993,16.275,16.29,34341,0
+SCE_L.US,D,20250612,000000,16.39,16.42,16.34,16.42,13540,0
+SCE_L.US,D,20250613,000000,16.15,16.15,16.045,16.13,22125,0
+SCE_L.US,D,20250616,000000,16.21,16.22,16.01,16.1,48746,0
+SCE_L.US,D,20250617,000000,16.2,16.33,16.0926,16.0926,36692,0
+SCE_L.US,D,20250618,000000,16.137,16.179,16.0501,16.11,13912,0
+SCE_L.US,D,20250620,000000,16.68,16.68,16.04,16.17,41170,0
+SCE_L.US,D,20250623,000000,16.185,16.2,16.08,16.12,29483,0
+SCE_L.US,D,20250624,000000,16.17,16.25,16.07,16.14,50917,0
+SCE_L.US,D,20250625,000000,16.14,16.14,16,16.14,24599,0
+SCE_L.US,D,20250626,000000,16.1,16.17,16.074,16.17,32107,0
+SCE_L.US,D,20250627,000000,16.12,16.2,16.07,16.08,22893,0
+SCE_L.US,D,20250630,000000,16.1514,16.1787,15.9408,16,104878,0
+SCE_L.US,D,20250701,000000,16.11,16.16,16.02,16.1,70428,0
+SCE_L.US,D,20250702,000000,16.165,16.2759,16.1001,16.12,122536,0
+SCE_L.US,D,20250703,000000,16.2,16.2169,16.11,16.15,5495,0
+SCE_L.US,D,20250707,000000,16.23,16.23,16.1,16.17,16467,0
+SCE_L.US,D,20250708,000000,16.17,16.21,16.09,16.15,15529,0
+SCE_L.US,D,20250709,000000,16.1533,16.1533,16.09,16.15,20751,0
+SCE_L.US,D,20250710,000000,16.1,16.15,16.0769,16.09,27270,0
+SCE_L.US,D,20250711,000000,16.06,16.13,15.99,16.01,22055,0
+SCE_L.US,D,20250714,000000,16.125,16.17,15.93,15.95,58417,0
+SCE_L.US,D,20250715,000000,15.96,15.97,15.9,15.92,17062,0
+SCE_L.US,D,20250716,000000,15.9801,15.99,15.7,15.86,32488,0
+SCE_L.US,D,20250717,000000,15.98,15.9994,15.76,15.9,39772,0
+SCE_L.US,D,20250718,000000,15.88,15.96,15.7225,15.891,31335,0
+SCE_L.US,D,20250721,000000,15.9268,15.975,15.85,15.92,17995,0
+SCE_L.US,D,20250722,000000,15.9361,15.94,15.84,15.89,23856,0
+SCE_L.US,D,20250723,000000,15.86,15.89,15.8197,15.85,19578,0
+SCE_L.US,D,20250724,000000,15.8325,15.89,15.8,15.87,29634,0
+SCE_L.US,D,20250725,000000,15.82,15.9277,15.52,15.76,227068,0
+SCE_L.US,D,20250728,000000,15.85,15.95,15.73,15.9,45756,0
+SCE_L.US,D,20250729,000000,15.95,16.09,15.855,16.0828,140381,0
+SCE_L.US,D,20250730,000000,16.04,16.1,16,16.04,375747,0
+SCE_L.US,D,20250731,000000,16.13,16.6,16.1,16.6,118951,0
+SCE_L.US,D,20250801,000000,16.45,16.5,16.285,16.5,39983,0
+SCE_L.US,D,20250804,000000,16.5,16.905,16.3301,16.86,16225,0
+SCE_L.US,D,20250805,000000,16.497,17.205,16.497,17.11,191709,0
+SCE_L.US,D,20250806,000000,17.29,17.3319,16.97,17.03,15582,0
+SCE_L.US,D,20250807,000000,17.02,17.193,16.57,16.83,33070,0
+SCE_L.US,D,20250808,000000,16.6518,16.86,16.6518,16.84,24680,0
+SCE_L.US,D,20250811,000000,16.85,16.9,16.72,16.83,18153,0
+SCE_L.US,D,20250812,000000,16.9,17.079,16.87,17,17582,0
+SCE_L.US,D,20250813,000000,17.34,17.34,17.076,17.15,204164,0
+SCE_L.US,D,20250814,000000,17.11,17.1886,16.9693,17.1829,107640,0
+SCE_L.US,D,20250815,000000,16.96,17.18,16.86,17.02,12331,0
+SCE_L.US,D,20250818,000000,17.1,17.1,17.0207,17.09,9718,0
+SCE_L.US,D,20250819,000000,17,17.129,17,17.09,16739,0
+SCE_L.US,D,20250820,000000,17.17,17.1899,17.04,17.1,13478,0
+SCE_L.US,D,20250821,000000,17.0785,17.1499,17,17.1,16066,0
+SCE_L.US,D,20250822,000000,17.06,17.38,17.06,17.35,31055,0
+SCE_L.US,D,20250825,000000,17.36,17.36,17.02,17.15,24350,0
+SCE_L.US,D,20250826,000000,17.155,17.2,17.0021,17.12,19447,0
+SCE_L.US,D,20250827,000000,17.1285,17.17,16.9984,17.13,23231,0
+SCE_L.US,D,20250828,000000,16.86,17.07,16.6,16.95,50835,0
+SCE_L.US,D,20250829,000000,16.9596,16.99,16.56,16.85,122574,0
+SCE_L.US,D,20250902,000000,16.9158,16.9158,16.72,16.84,20837,0
+SCE_L.US,D,20250903,000000,16.8847,16.99,16.8708,16.88,16483,0
+SCE_L.US,D,20250904,000000,16.975,17.19,16.81,17.03,129202,0
+SCE_L.US,D,20250905,000000,17.1,17.2848,17.0624,17.18,52196,0
+SCE_L.US,D,20250908,000000,17.25,17.4399,17.2,17.37,104692,0
+SCE_L.US,D,20250909,000000,17.4,17.44,17.23,17.37,39656,0
+SCE_L.US,D,20250910,000000,17.47,17.55,17.395,17.55,517526,0
+SCE_L.US,D,20250911,000000,17.5968,17.85,17.59,17.83,34911,0
+SCE_L.US,D,20250912,000000,17.6699,17.6699,17.511,17.59,10793,0
+SCE_L.US,D,20250915,000000,17.6,17.87,17.5301,17.59,28463,0
+SCE_L.US,D,20250916,000000,17.68,17.68,17.51,17.66,41619,0
+SCE_L.US,D,20250917,000000,17.5995,17.74,17.5482,17.64,18336,0
+SCE_L.US,D,20250918,000000,17.61,17.7129,17.36,17.4,35892,0
+SCE_L.US,D,20250919,000000,17.47,17.47,17.2,17.34,15878,0
+SCE_L.US,D,20250922,000000,17.3157,17.345,17.21,17.33,10169,0
+SCE_L.US,D,20250923,000000,17.2,17.37,17.1018,17.17,22170,0
+SCE_L.US,D,20250924,000000,17.1186,17.22,17.08,17.19,26143,0
+SCE_L.US,D,20250925,000000,17.09,17.1499,16.88,16.92,22991,0
+SCE_L.US,D,20250926,000000,16.96,17.08,16.93,17.08,15700,0
+SCE_L.US,D,20250929,000000,17.1284,17.19,17.08,17.14,20851,0
+SCE_L.US,D,20250930,000000,17.1501,17.2801,17.04,17.04,55759,0
+SCE_L.US,D,20251001,000000,17.1008,17.23,17.03,17.14,16712,0
+SCE_L.US,D,20251002,000000,17.23,17.23,17.075,17.075,17058,0
+SCE_L.US,D,20251003,000000,17.1,17.1,16.93,16.97,17493,0
+SCE_L.US,D,20251006,000000,16.9748,17.02,16.819,16.89,46378,0
+SCE_L.US,D,20251007,000000,16.89,16.8999,16.58,16.64,30357,0
+SCE_L.US,D,20251008,000000,16.5968,16.8,16.55,16.64,41244,0
+SCE_L.US,D,20251009,000000,16.62,16.62,16.323,16.36,56270,0
+SCE_L.US,D,20251010,000000,16.45,16.45,16.2129,16.29,18595,0
+SCE_L.US,D,20251013,000000,16.27,16.33,16.1648,16.235,51777,0
+SCE_L.US,D,20251014,000000,16.17,16.34,16.17,16.34,56509,0
+SCE_L.US,D,20251015,000000,16.36,16.38,16.26,16.3,83348,0
+SCE_L.US,D,20251016,000000,16.37,16.49,16.02,16.13,94947,0
+SCE_L.US,D,20251017,000000,16.2432,16.2432,15.88,15.92,75847,0
+SCE_L.US,D,20251020,000000,16,16.1088,15.95,15.95,77495,0
+SCE_L.US,D,20251021,000000,16,16.1007,15.93,16,139656,0
+SCE_L.US,D,20251022,000000,16.0428,16.0428,15.9001,16,192405,0
+SCE_L.US,D,20251023,000000,16.0487,16.1176,15.91,15.98,33433,0
+SCE_L.US,D,20251024,000000,16.055,16.0667,15.9801,16.03,117403,0
+SCE_L.US,D,20251027,000000,16.15,16.28,16.0601,16.2,67340,0
+SCE_L.US,D,20251028,000000,16.2,16.24,16.07,16.15,58552,0
+SCE_L.US,D,20251029,000000,16.2,16.45,16.2,16.4,88041,0
+SCE_L.US,D,20251030,000000,16.42,16.42,16.21,16.36,19418,0
+SCE_L.US,D,20251031,000000,16.31,16.38,16.24,16.37,125032,0
+SCE_L.US,D,20251103,000000,16.42,16.42,16.2,16.33,51298,0
+SCE_L.US,D,20251104,000000,16.33,16.33,16.16,16.2,14030,0
+SCE_L.US,D,20251105,000000,16.265,16.33,16.22,16.26,21322,0
+SCE_L.US,D,20251106,000000,16.26,16.4,16.23,16.28,44483,0
+SCE_L.US,D,20251107,000000,16.28,16.3599,16.16,16.32,10257,0
+SCE_L.US,D,20251110,000000,16.3401,16.55,16.34,16.5493,17850,0
+SCE_L.US,D,20251111,000000,16.62,16.75,16.62,16.71,13893,0
+SCE_L.US,D,20251112,000000,16.63,16.75,16.38,16.54,41952,0
+SCE_L.US,D,20251113,000000,16.42,16.5399,16.38,16.41,14778,0
+SCE_L.US,D,20251114,000000,16.43,16.58,16.37,16.57,12886,0
+SCE_L.US,D,20251117,000000,16.77,16.78,16.5,16.64,25478,0
+SCE_L.US,D,20251118,000000,16.59,16.67,16.54,16.55,17104,0
+SCE_L.US,D,20251119,000000,16.7601,17,16.68,16.85,61388,0
+SCE_L.US,D,20251120,000000,17.1199,17.1199,16.92,17.1,36657,0
+SCE_L.US,D,20251121,000000,17.11,17.31,17.1,17.21,65666,0
+SCE_L.US,D,20251124,000000,17.1025,17.27,17.1,17.14,24534,0
+SCE_L.US,D,20251125,000000,17.14,17.25,17.02,17.23,47073,0
+SCE_L.US,D,20251126,000000,17.2886,17.2886,17.07,17.15,38025,0
+SCE_L.US,D,20251128,000000,17.11,17.24,17.01,17.07,62321,0
+SCE_L.US,D,20251201,000000,17.17,17.38,17.05,17.18,41427,0
+SCE_L.US,D,20251202,000000,17.16,17.32,17.12,17.3099,56750,0
+SCE_L.US,D,20251203,000000,17.27,17.4365,17.27,17.42,21397,0
+SCE_L.US,D,20251204,000000,17.4001,17.5,17.35,17.37,29873,0
+SCE_L.US,D,20251205,000000,17.33,17.375,17.26,17.3,47538,0
+SCE_L.US,D,20251208,000000,17.363,17.39,17.24,17.35,35185,0
+SCE_L.US,D,20251209,000000,17.3345,17.43,17.28,17.35,62085,0
+SCE_L.US,D,20251210,000000,17.27,17.49,17.27,17.44,30118,0
+SCE_L.US,D,20251211,000000,17.4638,17.6,17.37,17.6,59259,0
+SCE_L.US,D,20251212,000000,17.33,17.42,17.1395,17.35,38981,0
+SCE_L.US,D,20251215,000000,17.38,17.43,17.2,17.39,50633,0
+SCE_L.US,D,20251216,000000,17.4001,17.51,17.3,17.49,39844,0
+SCE_L.US,D,20251217,000000,17.3801,17.63,17.3801,17.63,23918,0
+SCE_L.US,D,20251218,000000,17.5301,17.7,17.53,17.6448,31639,0
+SCE_L.US,D,20251219,000000,17.6235,17.75,17.5,17.6,53443,0
+SCE_L.US,D,20251222,000000,17.608,17.65,17.35,17.525,29642,0
+SCE_L.US,D,20251223,000000,17.57,17.57,17.33,17.48,19160,0
+SCE_L.US,D,20251224,000000,17.4,17.58,17.4,17.58,6026,0
+SCE_L.US,D,20251226,000000,17.47,17.705,17.47,17.61,46486,0
+SCE_L.US,D,20251229,000000,17.6745,17.73,17.42,17.4664,52304,0
+SCE_L.US,D,20251230,000000,17.47,17.5564,17.345,17.54,32487,0
+SCE_L.US,D,20251231,000000,17.4899,17.51,17.38,17.41,55782,0
+SCE_L.US,D,20260102,000000,17.49,17.69,17.34,17.65,18827,0
+SCE_L.US,D,20260105,000000,17.5808,17.74,17.57,17.68,17037,0
+SCE_L.US,D,20260106,000000,17.58,17.82,17.58,17.82,13229,0
+SCE_L.US,D,20260107,000000,17.9,18.04,17.82,17.82,13147,0
+SCE_L.US,D,20260108,000000,18.045,18.2492,17.73,18,13431,0
+SCE_L.US,D,20260109,000000,18.1304,18.2,18,18.2,14367,0
+SCE_L.US,D,20260112,000000,18.1899,18.1899,18,18.17,12608,0
+SCE_L.US,D,20260113,000000,18.2521,18.4599,18.19,18.22,32264,0
+SCE_L.US,D,20260114,000000,18.1931,18.43,17.98,18.345,26721,0
+SCE_L.US,D,20260115,000000,18.5,18.745,18.34,18.7,8679,0
+SCE_L.US,D,20260116,000000,18.65,18.76,18.5,18.63,9938,0
+SCE_L.US,D,20260120,000000,18.5317,18.62,18.43,18.47,20057,0
+SCE_L.US,D,20260121,000000,18.46,18.5755,18.2,18.45,13430,0
+SCE_L.US,D,20260122,000000,18.47,18.5801,18.45,18.52,13455,0
+SCE_L.US,D,20260123,000000,18.61,18.61,18.42,18.42,16663,0
+SCE_L.US,D,20260126,000000,18.5,18.585,18.42,18.5,13371,0
+SCE_L.US,D,20260127,000000,18.5,18.622,18.43,18.59,13949,0
+SCE_L.US,D,20260128,000000,18.56,18.7,18.33,18.37,55977,0
+SCE_L.US,D,20260129,000000,18.36,18.6799,18.3,18.39,9735,0
+SCE_L.US,D,20260130,000000,18.34,18.4,18.25,18.38,23680,0
+SCE_L.US,D,20260202,000000,18.3801,18.6799,18.3801,18.46,197053,0
+SCE_L.US,D,20260203,000000,18.48,18.6,18.42,18.5268,18901,0
+SCE_L.US,D,20260204,000000,18.54,18.66,18.37,18.66,8550,0
+SCE_L.US,D,20260205,000000,18.56,18.59,18.4235,18.51,6826,0
+SCE_L.US,D,20260206,000000,18.45,18.5768,18.4,18.49,15720,0
+SCE_L.US,D,20260209,000000,18.45,18.5,18.3801,18.5,15452,0
+SCE_L.US,D,20260210,000000,18.5023,18.8,18.46,18.77,30046,0
+SCE_L.US,D,20260211,000000,18.8,19.14,18.76,18.86,19493,0
+SCE_L.US,D,20260212,000000,18.92,19.04,18.8,18.87,8811,0
+SCE_L.US,D,20260213,000000,19.08,19.08,18.9,18.94,15505,0
+SCE_L.US,D,20260217,000000,18.92,19.15,18.7101,19.13,35668,0
+SCE_L.US,D,20260218,000000,19.1325,19.24,19.1,19.14,13914,0
diff --git a/daily/us/nyse stocks/2/schw.us.txt b/daily/us/nyse stocks/2/schw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2d6680c8f8c47b05ed8d20b6aebef177b843aa7f
--- /dev/null
+++ b/daily/us/nyse stocks/2/schw.us.txt	
@@ -0,0 +1,9225 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SCHW.US,D,19890630,000000,0.190866,0.190866,0.182223,0.190866,2379417.3872507,0
+SCHW.US,D,19890703,000000,0.190866,0.199409,0.190866,0.199409,1349913.4708658,0
+SCHW.US,D,19890705,000000,0.199409,0.208169,0.199409,0.208169,1313141.2575329,0
+SCHW.US,D,19890706,000000,0.208169,0.216821,0.208169,0.216821,4737832.7480953,0
+SCHW.US,D,19890707,000000,0.216821,0.216821,0.216821,0.216821,5945921.4941852,0
+SCHW.US,D,19890710,000000,0.216821,0.225572,0.216821,0.225572,2458205.7617993,0
+SCHW.US,D,19890711,000000,0.225572,0.225572,0.225572,0.225572,1654563.9377899,0
+SCHW.US,D,19890712,000000,0.225572,0.225572,0.225572,0.225572,1365671.5493889,0
+SCHW.US,D,19890713,000000,0.225572,0.225572,0.225572,0.225572,1570520.5159885,0
+SCHW.US,D,19890714,000000,0.225572,0.225572,0.216821,0.225572,3766102.0624158,0
+SCHW.US,D,19890717,000000,0.225572,0.234214,0.225572,0.225572,2510735.0446217,0
+SCHW.US,D,19890718,000000,0.234214,0.243055,0.234214,0.243055,2132548.2233009,0
+SCHW.US,D,19890719,000000,0.268782,0.268782,0.243055,0.260368,6765329.468987,0
+SCHW.US,D,19890720,000000,0.268782,0.268782,0.268782,0.268782,6003701.788126,0
+SCHW.US,D,19890721,000000,0.268782,0.268782,0.260368,0.260368,2064267.9251909,0
+SCHW.US,D,19890724,000000,0.260368,0.260368,0.251408,0.260368,1728100.2921866,0
+SCHW.US,D,19890725,000000,0.251408,0.260368,0.251408,0.260368,1581027.5833933,0
+SCHW.US,D,19890726,000000,0.260368,0.260368,0.251408,0.260368,966480.68359495,0
+SCHW.US,D,19890727,000000,0.260368,0.268782,0.260368,0.268782,2416185.564449,0
+SCHW.US,D,19890728,000000,0.268782,0.277623,0.260368,0.277623,4596009.0323531,0
+SCHW.US,D,19890731,000000,0.277623,0.286125,0.277623,0.286125,3162053.1487193,0
+SCHW.US,D,19890801,000000,0.295035,0.295035,0.286125,0.286125,8036453.5562705,0
+SCHW.US,D,19890802,000000,0.286125,0.295035,0.286125,0.286125,3309126.8665464,0
+SCHW.US,D,19890803,000000,0.286125,0.286125,0.277623,0.286125,1990726.5256259,0
+SCHW.US,D,19890804,000000,0.286125,0.286125,0.268782,0.277623,2164063.3713136,0
+SCHW.US,D,19890807,000000,0.277623,0.286125,0.277623,0.277623,2484468.88966,0
+SCHW.US,D,19890808,000000,0.277623,0.277623,0.277623,0.277623,1071529.1589034,0
+SCHW.US,D,19890809,000000,0.277623,0.277623,0.277623,0.277623,1623050.8078445,0
+SCHW.US,D,19890810,000000,0.277623,0.277623,0.268782,0.277623,2253355.7861661,0
+SCHW.US,D,19890811,000000,0.277623,0.277623,0.260368,0.268782,3829131.3494075,0
+SCHW.US,D,19890814,000000,0.268782,0.268782,0.268782,0.268782,1260621.0560133,0
+SCHW.US,D,19890815,000000,0.268782,0.268782,0.260368,0.268782,3629531.3758591,0
+SCHW.US,D,19890816,000000,0.268782,0.268782,0.260368,0.260368,2536996.1544152,0
+SCHW.US,D,19890817,000000,0.260368,0.260368,0.260368,0.260368,2211335.5888158,0
+SCHW.US,D,19890818,000000,0.260368,0.260368,0.260368,0.260368,1108295.3180344,0
+SCHW.US,D,19890821,000000,0.260368,0.260368,0.260368,0.260368,1323651.3520387,0
+SCHW.US,D,19890822,000000,0.260368,0.260368,0.251408,0.251408,2778616.3253139,0
+SCHW.US,D,19890823,000000,0.251408,0.260368,0.251408,0.260368,1265871.0580979,0
+SCHW.US,D,19890824,000000,0.268782,0.277623,0.268782,0.277623,2715584.0112212,0
+SCHW.US,D,19890825,000000,0.277623,0.286125,0.277623,0.277623,6655021.9102911,0
+SCHW.US,D,19890828,000000,0.277623,0.286125,0.277623,0.277623,3708319.7504077,0
+SCHW.US,D,19890829,000000,0.277623,0.277623,0.268782,0.277623,3813372.2618507,0
+SCHW.US,D,19890830,000000,0.277623,0.277623,0.277623,0.277623,477984.28551091,0
+SCHW.US,D,19890831,000000,0.277623,0.277623,0.277623,0.277623,1250113.9886085,0
+SCHW.US,D,19890901,000000,0.268782,0.277623,0.268782,0.268782,2038000.7611955,0
+SCHW.US,D,19890905,000000,0.277623,0.277623,0.277623,0.277623,661829.20763714,0
+SCHW.US,D,19890906,000000,0.277623,0.277623,0.268782,0.277623,2169317.4095329,0
+SCHW.US,D,19890907,000000,0.277623,0.277623,0.268782,0.277623,1423448.8162289,0
+SCHW.US,D,19890908,000000,0.277623,0.277623,0.277623,0.277623,425460.04785671,0
+SCHW.US,D,19890911,000000,0.277623,0.277623,0.268782,0.268782,451718.13054921,0
+SCHW.US,D,19890912,000000,0.277623,0.277623,0.268782,0.277623,1596784.6528829,0
+SCHW.US,D,19890913,000000,0.277623,0.277623,0.268782,0.268782,761620.61762534,0
+SCHW.US,D,19890914,000000,0.268782,0.268782,0.251408,0.260368,2836394.6011874,0
+SCHW.US,D,19890915,000000,0.260368,0.260368,0.251408,0.251408,2358411.3247102,0
+SCHW.US,D,19890918,000000,0.260368,0.260368,0.251408,0.251408,1701839.1823933,0
+SCHW.US,D,19890919,000000,0.251408,0.260368,0.251408,0.260368,1922442.1913812,0
+SCHW.US,D,19890920,000000,0.260368,0.260368,0.260368,0.260368,588288.81710589,0
+SCHW.US,D,19890921,000000,0.260368,0.260368,0.260368,0.260368,1412946.7939923,0
+SCHW.US,D,19890922,000000,0.260368,0.260368,0.260368,0.260368,493742.36403409,0
+SCHW.US,D,19890925,000000,0.260368,0.260368,0.260368,0.260368,220611.08125725,0
+SCHW.US,D,19890926,000000,0.260368,0.260368,0.251408,0.251408,5993197.7478221,0
+SCHW.US,D,19890927,000000,0.251408,0.251408,0.243055,0.251408,3193570.3147994,0
+SCHW.US,D,19890928,000000,0.243055,0.243055,0.234214,0.243055,1670324.0343804,0
+SCHW.US,D,19890929,000000,0.243055,0.243055,0.243055,0.243055,913950.39173885,0
+SCHW.US,D,19891002,000000,0.251408,0.251408,0.243055,0.243055,2006488.6402836,0
+SCHW.US,D,19891003,000000,0.243055,0.260368,0.243055,0.260368,1691332.1149883,0
+SCHW.US,D,19891004,000000,0.260368,0.260368,0.260368,0.260368,1381431.6459794,0
+SCHW.US,D,19891005,000000,0.260368,0.260368,0.260368,0.260368,2332146.1787821,0
+SCHW.US,D,19891006,000000,0.260368,0.260368,0.260368,0.260368,1953962.3845622,0
+SCHW.US,D,19891009,000000,0.260368,0.260368,0.260368,0.260368,698593.34870086,0
+SCHW.US,D,19891010,000000,0.260368,0.260368,0.251408,0.251408,1076778.1519543,0
+SCHW.US,D,19891011,000000,0.251408,0.251408,0.251408,0.251408,934961.49944764,0
+SCHW.US,D,19891012,000000,0.251408,0.251408,0.243055,0.243055,693342.33758254,0
+SCHW.US,D,19891013,000000,0.251408,0.251408,0.225572,0.225572,2757604.2085715,0
+SCHW.US,D,19891016,000000,0.208169,0.216821,0.208169,0.216821,8750800.9473599,0
+SCHW.US,D,19891017,000000,0.225572,0.225572,0.208169,0.216821,5641272.0362948,0
+SCHW.US,D,19891018,000000,0.208169,0.216821,0.208169,0.216821,982232.70791623,0
+SCHW.US,D,19891019,000000,0.216821,0.225572,0.216821,0.225572,1612544.7494734,0
+SCHW.US,D,19891020,000000,0.225572,0.243055,0.225572,0.243055,1628297.7828283,0
+SCHW.US,D,19891023,000000,0.243055,0.243055,0.234214,0.243055,1770120.4895369,0
+SCHW.US,D,19891024,000000,0.243055,0.243055,0.234214,0.234214,2326895.1676638,0
+SCHW.US,D,19891025,000000,0.234214,0.234214,0.234214,0.234214,346669.6552408,0
+SCHW.US,D,19891026,000000,0.234214,0.234214,0.225572,0.225572,3424682.4092596,0
+SCHW.US,D,19891027,000000,0.225572,0.225572,0.216821,0.216821,7852611.6612451,0
+SCHW.US,D,19891030,000000,0.225572,0.225572,0.225572,0.225572,756371.62457432,0
+SCHW.US,D,19891031,000000,0.225572,0.225572,0.225572,0.225572,1896181.0815878,0
+SCHW.US,D,19891101,000000,0.234214,0.234214,0.225572,0.225572,231113.10349387,0
+SCHW.US,D,19891102,000000,0.234214,0.234214,0.225572,0.225572,420208.02770476,0
+SCHW.US,D,19891103,000000,0.225572,0.225572,0.225572,0.225572,472731.25632531,0
+SCHW.US,D,19891106,000000,0.225572,0.225572,0.216821,0.216821,1029507.9525194,0
+SCHW.US,D,19891107,000000,0.216821,0.225572,0.216821,0.225572,1491734.1595072,0
+SCHW.US,D,19891108,000000,0.225572,0.234214,0.216821,0.225572,1454965.9823089,0
+SCHW.US,D,19891109,000000,0.225572,0.234214,0.225572,0.234214,1749112.4089292,0
+SCHW.US,D,19891110,000000,0.234214,0.243055,0.234214,0.234214,1244858.9413555,0
+SCHW.US,D,19891113,000000,0.234214,0.234214,0.234214,0.234214,456974.18683578,0
+SCHW.US,D,19891114,000000,0.234214,0.243055,0.234214,0.234214,1617794.751558,0
+SCHW.US,D,19891115,000000,0.234214,0.243055,0.234214,0.234214,1864666.9426087,0
+SCHW.US,D,19891116,000000,0.234214,0.234214,0.234214,0.234214,2536996.1544152,0
+SCHW.US,D,19891117,000000,0.234214,0.234214,0.234214,0.234214,168083.81650208,0
+SCHW.US,D,19891120,000000,0.225572,0.234214,0.225572,0.225572,556772.66005952,0
+SCHW.US,D,19891121,000000,0.225572,0.234214,0.225572,0.225572,1118801.3764056,0
+SCHW.US,D,19891122,000000,0.225572,0.225572,0.225572,0.225572,367679.75391594,0
+SCHW.US,D,19891124,000000,0.225572,0.234214,0.225572,0.225572,877181.20550687,0
+SCHW.US,D,19891127,000000,0.225572,0.225572,0.216821,0.225572,2846899.650525,0
+SCHW.US,D,19891128,000000,0.225572,0.225572,0.225572,0.225572,1843655.8348999,0
+SCHW.US,D,19891129,000000,0.225572,0.225572,0.225572,0.225572,2011737.6333347,0
+SCHW.US,D,19891130,000000,0.225572,0.225572,0.216821,0.216821,1239610.9573381,0
+SCHW.US,D,19891201,000000,0.216821,0.216821,0.216821,0.216821,7568972.3020298,0
+SCHW.US,D,19891204,000000,0.216821,0.225572,0.216821,0.225572,730108.49671358,0
+SCHW.US,D,19891205,000000,0.225572,0.243055,0.225572,0.234214,3718829.8449135,0
+SCHW.US,D,19891206,000000,0.234214,0.251408,0.234214,0.251408,2673564.8229045,0
+SCHW.US,D,19891207,000000,0.251408,0.260368,0.251408,0.260368,1995980.5638451,0
+SCHW.US,D,19891208,000000,0.260368,0.260368,0.251408,0.260368,1423448.8162289,0
+SCHW.US,D,19891211,000000,0.260368,0.260368,0.251408,0.251408,588288.81710589,0
+SCHW.US,D,19891212,000000,0.251408,0.251408,0.243055,0.251408,1906686.1309254,0
+SCHW.US,D,19891213,000000,0.251408,0.260368,0.251408,0.260368,1880425.0211319,0
+SCHW.US,D,19891214,000000,0.260368,0.260368,0.260368,0.260368,698593.34870086,0
+SCHW.US,D,19891215,000000,0.260368,0.260368,0.251408,0.260368,835155.96298833,0
+SCHW.US,D,19891218,000000,0.260368,0.260368,0.251408,0.251408,1764871.4964859,0
+SCHW.US,D,19891219,000000,0.243055,0.243055,0.234214,0.243055,2736596.1279636,0
+SCHW.US,D,19891220,000000,0.243055,0.243055,0.243055,0.243055,887682.21870984,0
+SCHW.US,D,19891221,000000,0.243055,0.243055,0.243055,0.243055,236368.15074678,0
+SCHW.US,D,19891222,000000,0.243055,0.243055,0.243055,0.243055,1659818.9850429,0
+SCHW.US,D,19891226,000000,0.243055,0.243055,0.243055,0.243055,246870.1729834,0
+SCHW.US,D,19891227,000000,0.243055,0.243055,0.243055,0.243055,173335.83665405,0
+SCHW.US,D,19891228,000000,0.243055,0.243055,0.234214,0.243055,1113547.3381864,0
+SCHW.US,D,19891229,000000,0.243055,0.243055,0.243055,0.243055,1139807.4389462,0
+SCHW.US,D,19900102,000000,0.243055,0.251408,0.243055,0.251408,577779.73163372,0
+SCHW.US,D,19900103,000000,0.251408,0.260368,0.251408,0.260368,1848910.8821529,0
+SCHW.US,D,19900104,000000,0.260368,0.260368,0.260368,0.260368,971729.67664596,0
+SCHW.US,D,19900105,000000,0.260368,0.260368,0.260368,0.260368,1638804.8502332,0
+SCHW.US,D,19900108,000000,0.260368,0.268782,0.260368,0.260368,2132548.2233009,0
+SCHW.US,D,19900109,000000,0.268782,0.268782,0.260368,0.260368,2647296.6498756,0
+SCHW.US,D,19900110,000000,0.260368,0.260368,0.260368,0.260368,467478.2271397,0
+SCHW.US,D,19900111,000000,0.260368,0.260368,0.260368,0.260368,315150.47109349,0
+SCHW.US,D,19900112,000000,0.260368,0.260368,0.251408,0.251408,2484468.88966,0
+SCHW.US,D,19900115,000000,0.251408,0.251408,0.243055,0.243055,4223073.2221506,0
+SCHW.US,D,19900116,000000,0.243055,0.251408,0.234214,0.251408,2379417.3872507,0
+SCHW.US,D,19900117,000000,0.251408,0.260368,0.251408,0.251408,1932950.2678198,0
+SCHW.US,D,19900118,000000,0.251408,0.251408,0.243055,0.251408,1213345.8114101,0
+SCHW.US,D,19900119,000000,0.251408,0.260368,0.251408,0.251408,1234353.892018,0
+SCHW.US,D,19900122,000000,0.260368,0.260368,0.251408,0.251408,1827900.7834777,0
+SCHW.US,D,19900123,000000,0.251408,0.251408,0.243055,0.243055,1675574.0364651,0
+SCHW.US,D,19900124,000000,0.243055,0.243055,0.243055,0.243055,583038.81502123,0
+SCHW.US,D,19900125,000000,0.243055,0.243055,0.243055,0.243055,399196.91999596,0
+SCHW.US,D,19900126,000000,0.243055,0.243055,0.234214,0.234214,8756053.9765455,0
+SCHW.US,D,19900129,000000,0.243055,0.243055,0.234214,0.234214,4947930.7077458,0
+SCHW.US,D,19900130,000000,0.234214,0.234214,0.234214,0.234214,2300633.0488366,0
+SCHW.US,D,19900131,000000,0.234214,0.234214,0.234214,0.234214,1544260.4152287,0
+SCHW.US,D,19900201,000000,0.234214,0.243055,0.234214,0.243055,2022246.7188069,0
+SCHW.US,D,19900202,000000,0.243055,0.243055,0.243055,0.243055,178588.86583966,0
+SCHW.US,D,19900205,000000,0.234214,0.243055,0.234214,0.243055,724853.44946066,0
+SCHW.US,D,19900206,000000,0.243055,0.243055,0.243055,0.243055,740611.52798385,0
+SCHW.US,D,19900207,000000,0.243055,0.243055,0.243055,0.243055,661829.20763714,0
+SCHW.US,D,19900208,000000,0.243055,0.251408,0.243055,0.251408,414951.97141818,0
+SCHW.US,D,19900209,000000,0.251408,0.260368,0.251408,0.260368,1523249.3075199,0
+SCHW.US,D,19900212,000000,0.251408,0.260368,0.251408,0.260368,1449712.9531233,0
+SCHW.US,D,19900213,000000,0.260368,0.260368,0.260368,0.260368,1066276.1297177,0
+SCHW.US,D,19900214,000000,0.260368,0.268782,0.260368,0.260368,5709558.3886067,0
+SCHW.US,D,19900215,000000,0.260368,0.268782,0.260368,0.260368,1859411.8953558,0
+SCHW.US,D,19900216,000000,0.268782,0.268782,0.268782,0.268782,2720838.0494404,0
+SCHW.US,D,19900220,000000,0.268782,0.268782,0.260368,0.260368,1250113.9886085,0
+SCHW.US,D,19900221,000000,0.260368,0.260368,0.260368,0.260368,1003242.8065914,0
+SCHW.US,D,19900222,000000,0.260368,0.268782,0.260368,0.268782,3556000.0666306,0
+SCHW.US,D,19900223,000000,0.268782,0.268782,0.260368,0.268782,971729.67664596,0
+SCHW.US,D,19900226,000000,0.260368,0.268782,0.260368,0.268782,1150314.506351,0
+SCHW.US,D,19900227,000000,0.260368,0.260368,0.260368,0.260368,562026.69827879,0
+SCHW.US,D,19900228,000000,0.260368,0.268782,0.260368,0.268782,1407690.7377057,0
+SCHW.US,D,19900301,000000,0.268782,0.286125,0.268782,0.277623,3393167.2612469,0
+SCHW.US,D,19900302,000000,0.286125,0.295035,0.286125,0.286125,11529420.299775,0
+SCHW.US,D,19900305,000000,0.286125,0.286125,0.286125,0.286125,5431169.0314761,0
+SCHW.US,D,19900306,000000,0.286125,0.312249,0.286125,0.312249,4475199.4514205,0
+SCHW.US,D,19900307,000000,0.312249,0.312249,0.303508,0.303508,7022701.664207,0
+SCHW.US,D,19900308,000000,0.303508,0.312249,0.303508,0.312249,3167305.1688714,0
+SCHW.US,D,19900309,000000,0.312249,0.312249,0.303508,0.303508,4207316.1526611,0
+SCHW.US,D,19900312,000000,0.303508,0.312249,0.303508,0.303508,4527727.7252094,0
+SCHW.US,D,19900313,000000,0.303508,0.312249,0.303508,0.312249,2946700.1418161,0
+SCHW.US,D,19900314,000000,0.312249,0.312249,0.303508,0.303508,5609758.9063493,0
+SCHW.US,D,19900315,000000,0.303508,0.303508,0.303508,0.303508,4926920.6090707,0
+SCHW.US,D,19900316,000000,0.303508,0.303508,0.303508,0.303508,1901437.1378743,0
+SCHW.US,D,19900319,000000,0.303508,0.303508,0.295035,0.295035,3540237.9519729,0
+SCHW.US,D,19900320,000000,0.295035,0.303508,0.295035,0.303508,2936191.0563438,0
+SCHW.US,D,19900321,000000,0.295035,0.303508,0.295035,0.303508,2463460.8090522,0
+SCHW.US,D,19900322,000000,0.303508,0.303508,0.295035,0.295035,2489722.9278793,0
+SCHW.US,D,19900323,000000,0.295035,0.303508,0.295035,0.295035,2284869.9251452,0
+SCHW.US,D,19900326,000000,0.295035,0.303508,0.295035,0.303508,1024253.9143001,0
+SCHW.US,D,19900327,000000,0.303508,0.303508,0.303508,0.303508,619806.99221955,0
+SCHW.US,D,19900328,000000,0.303508,0.303508,0.303508,0.303508,2867909.7492,0
+SCHW.US,D,19900329,000000,0.303508,0.303508,0.295035,0.295035,514752.46270925,0
+SCHW.US,D,19900330,000000,0.303508,0.303508,0.295035,0.303508,1024253.9143001,0
+SCHW.US,D,19900402,000000,0.295035,0.295035,0.295035,0.295035,3881658.6141627,0
+SCHW.US,D,19900403,000000,0.295035,0.295035,0.286125,0.295035,9029192.3225579,0
+SCHW.US,D,19900404,000000,0.295035,0.303508,0.295035,0.303508,2437197.6811915,0
+SCHW.US,D,19900405,000000,0.303508,0.303508,0.303508,0.303508,2190326.4991743,0
+SCHW.US,D,19900406,000000,0.303508,0.303508,0.303508,0.303508,1097787.2415959,0
+SCHW.US,D,19900409,000000,0.303508,0.303508,0.295035,0.295035,2179820.4408032,0
+SCHW.US,D,19900410,000000,0.295035,0.303508,0.295035,0.303508,425460.04785671,0
+SCHW.US,D,19900411,000000,0.303508,0.303508,0.295035,0.303508,2337399.2079678,0
+SCHW.US,D,19900412,000000,0.303508,0.303508,0.295035,0.295035,588288.81710589,0
+SCHW.US,D,19900416,000000,0.303508,0.303508,0.295035,0.295035,1118801.3764056,0
+SCHW.US,D,19900417,000000,0.295035,0.295035,0.295035,0.295035,562026.69827879,0
+SCHW.US,D,19900418,000000,0.295035,0.295035,0.277623,0.277623,1686078.0767691,0
+SCHW.US,D,19900419,000000,0.268782,0.277623,0.260368,0.268782,8903124.6672715,0
+SCHW.US,D,19900420,000000,0.268782,0.277623,0.268782,0.268782,6607749.6927887,0
+SCHW.US,D,19900423,000000,0.268782,0.268782,0.268782,0.268782,2059013.8869716,0
+SCHW.US,D,19900424,000000,0.268782,0.277623,0.268782,0.268782,1833151.794596,0
+SCHW.US,D,19900425,000000,0.268782,0.277623,0.268782,0.277623,777378.69614852,0
+SCHW.US,D,19900426,000000,0.268782,0.268782,0.260368,0.268782,1570520.5159885,0
+SCHW.US,D,19900427,000000,0.268782,0.268782,0.260368,0.268782,1286884.183874,0
+SCHW.US,D,19900430,000000,0.268782,0.268782,0.268782,0.268782,435961.06105968,0
+SCHW.US,D,19900501,000000,0.260368,0.277623,0.260368,0.268782,2158811.3511617,0
+SCHW.US,D,19900502,000000,0.268782,0.268782,0.268782,0.268782,583038.81502123,0
+SCHW.US,D,19900503,000000,0.268782,0.277623,0.268782,0.277623,1817390.6889719,0
+SCHW.US,D,19900504,000000,0.277623,0.277623,0.277623,0.277623,4296611.5946145,0
+SCHW.US,D,19900507,000000,0.277623,0.286125,0.277623,0.286125,1223847.8336467,0
+SCHW.US,D,19900508,000000,0.286125,0.286125,0.277623,0.277623,1696582.117073,0
+SCHW.US,D,19900509,000000,0.277623,0.277623,0.277623,0.277623,740611.52798385,0
+SCHW.US,D,19900510,000000,0.277623,0.286125,0.277623,0.277623,5194801.8897629,0
+SCHW.US,D,19900511,000000,0.286125,0.295035,0.286125,0.295035,4170547.9754627,0
+SCHW.US,D,19900514,000000,0.295035,0.303508,0.295035,0.295035,2825885.5157152,0
+SCHW.US,D,19900515,000000,0.295035,0.295035,0.295035,0.295035,1754361.4019801,0
+SCHW.US,D,19900516,000000,0.295035,0.295035,0.286125,0.286125,2195579.52836,0
+SCHW.US,D,19900517,000000,0.286125,0.295035,0.286125,0.295035,1024253.9143001,0
+SCHW.US,D,19900518,000000,0.295035,0.295035,0.286125,0.286125,866680.1923039,0
+SCHW.US,D,19900521,000000,0.286125,0.295035,0.286125,0.286125,3529730.884568,0
+SCHW.US,D,19900522,000000,0.295035,0.295035,0.277623,0.295035,1917194.2073638,0
+SCHW.US,D,19900523,000000,0.295035,0.295035,0.286125,0.286125,1896181.0815878,0
+SCHW.US,D,19900524,000000,0.286125,0.286125,0.286125,0.286125,1670324.0343804,0
+SCHW.US,D,19900525,000000,0.286125,0.286125,0.277623,0.277623,572531.74761635,0
+SCHW.US,D,19900529,000000,0.277623,0.277623,0.277623,0.277623,1255368.0268277,0
+SCHW.US,D,19900530,000000,0.277623,0.277623,0.277623,0.277623,2085273.9877314,0
+SCHW.US,D,19900531,000000,0.277623,0.277623,0.277623,0.277623,2925689.0341072,0
+SCHW.US,D,19900601,000000,0.277623,0.286125,0.277623,0.286125,4942678.6875939,0
+SCHW.US,D,19900604,000000,0.286125,0.286125,0.286125,0.286125,1234353.892018,0
+SCHW.US,D,19900605,000000,0.286125,0.295035,0.286125,0.286125,1995980.5638451,0
+SCHW.US,D,19900606,000000,0.286125,0.286125,0.286125,0.286125,388689.85259109,0
+SCHW.US,D,19900607,000000,0.286125,0.286125,0.286125,0.286125,294143.39951929,0
+SCHW.US,D,19900608,000000,0.286125,0.286125,0.286125,0.286125,267879.26262489,0
+SCHW.US,D,19900611,000000,0.277623,0.277623,0.268782,0.277623,5930165.4337294,0
+SCHW.US,D,19900612,000000,0.277623,0.277623,0.268782,0.277623,961220.59117379,0
+SCHW.US,D,19900613,000000,0.277623,0.277623,0.277623,0.277623,698593.34870086,0
+SCHW.US,D,19900614,000000,0.268782,0.277623,0.268782,0.268782,541019.6267046,0
+SCHW.US,D,19900615,000000,0.277623,0.277623,0.268782,0.268782,667081.2277891,0
+SCHW.US,D,19900618,000000,0.277623,0.277623,0.268782,0.268782,730108.49671358,0
+SCHW.US,D,19900619,000000,0.268782,0.268782,0.268782,0.268782,1071529.1589034,0
+SCHW.US,D,19900620,000000,0.268782,0.268782,0.268782,0.268782,530517.60446797,0
+SCHW.US,D,19900621,000000,0.268782,0.268782,0.268782,0.268782,2552753.2239047,0
+SCHW.US,D,19900622,000000,0.268782,0.277623,0.268782,0.277623,1843655.8348999,0
+SCHW.US,D,19900625,000000,0.277623,0.277623,0.277623,0.277623,766879.70101286,0
+SCHW.US,D,19900626,000000,0.277623,0.277623,0.277623,0.277623,1570520.5159885,0
+SCHW.US,D,19900627,000000,0.277623,0.277623,0.277623,0.277623,241618.15283144,0
+SCHW.US,D,19900628,000000,0.277623,0.286125,0.277623,0.277623,1092538.2485449,0
+SCHW.US,D,19900629,000000,0.286125,0.286125,0.268782,0.268782,3272356.6712808,0
+SCHW.US,D,19900702,000000,0.268782,0.277623,0.268782,0.268782,173335.83665405,0
+SCHW.US,D,19900703,000000,0.277623,0.277623,0.268782,0.268782,5688548.2899315,0
+SCHW.US,D,19900705,000000,0.268782,0.268782,0.260368,0.260368,1517995.2693007,0
+SCHW.US,D,19900706,000000,0.260368,0.260368,0.260368,0.260368,1470725.0698657,0
+SCHW.US,D,19900709,000000,0.260368,0.260368,0.260368,0.260368,892935.24789545,0
+SCHW.US,D,19900710,000000,0.260368,0.260368,0.243055,0.243055,4002467.1860616,0
+SCHW.US,D,19900711,000000,0.243055,0.243055,0.234214,0.243055,4028728.295855,0
+SCHW.US,D,19900712,000000,0.243055,0.260368,0.243055,0.260368,2248104.7750478,0
+SCHW.US,D,19900713,000000,0.260368,0.286125,0.260368,0.277623,8467159.5700772,0
+SCHW.US,D,19900716,000000,0.277623,0.286125,0.277623,0.286125,2820637.5316979,0
+SCHW.US,D,19900717,000000,0.286125,0.295035,0.286125,0.286125,6655021.9102911,0
+SCHW.US,D,19900718,000000,0.286125,0.286125,0.277623,0.277623,3556000.0666306,0
+SCHW.US,D,19900719,000000,0.277623,0.277623,0.268782,0.268782,3440440.4877828,0
+SCHW.US,D,19900720,000000,0.268782,0.277623,0.268782,0.268782,1318398.322853,0
+SCHW.US,D,19900723,000000,0.268782,0.268782,0.260368,0.268782,3513977.8512131,0
+SCHW.US,D,19900724,000000,0.260368,0.260368,0.260368,0.260368,2022246.7188069,0
+SCHW.US,D,19900725,000000,0.260368,0.268782,0.260368,0.268782,814146.87334684,0
+SCHW.US,D,19900726,000000,0.268782,0.268782,0.251408,0.251408,1670324.0343804,0
+SCHW.US,D,19900727,000000,0.251408,0.251408,0.251408,0.251408,1155569.553604,0
+SCHW.US,D,19900730,000000,0.251408,0.251408,0.251408,0.251408,409703.98740083,0
+SCHW.US,D,19900731,000000,0.251408,0.251408,0.243055,0.243055,1381431.6459794,0
+SCHW.US,D,19900801,000000,0.243055,0.251408,0.243055,0.251408,2043257.8265157,0
+SCHW.US,D,19900802,000000,0.251408,0.251408,0.243055,0.243055,1097787.2415959,0
+SCHW.US,D,19900803,000000,0.234214,0.243055,0.234214,0.243055,2647296.6498756,0
+SCHW.US,D,19900806,000000,0.234214,0.243055,0.234214,0.234214,3424682.4092596,0
+SCHW.US,D,19900807,000000,0.225572,0.234214,0.225572,0.234214,1743855.3436089,0
+SCHW.US,D,19900808,000000,0.234214,0.234214,0.234214,0.234214,787885.76355339,0
+SCHW.US,D,19900809,000000,0.234214,0.234214,0.234214,0.234214,1050518.0511946,0
+SCHW.US,D,19900810,000000,0.234214,0.234214,0.234214,0.234214,614551.94496665,0
+SCHW.US,D,19900813,000000,0.234214,0.234214,0.225572,0.234214,614551.94496665,0
+SCHW.US,D,19900814,000000,0.225572,0.225572,0.225572,0.225572,1019000.8851145,0
+SCHW.US,D,19900815,000000,0.234214,0.234214,0.225572,0.225572,546266.60168831,0
+SCHW.US,D,19900816,000000,0.225572,0.225572,0.225572,0.225572,2085273.9877314,0
+SCHW.US,D,19900817,000000,0.225572,0.225572,0.216821,0.216821,4984703.9301124,0
+SCHW.US,D,19900820,000000,0.216821,0.216821,0.216821,0.216821,1250113.9886085,0
+SCHW.US,D,19900821,000000,0.216821,0.216821,0.208169,0.216821,2684068.8632085,0
+SCHW.US,D,19900822,000000,0.216821,0.216821,0.199409,0.199409,1439205.8857184,0
+SCHW.US,D,19900823,000000,0.199409,0.199409,0.190866,0.190866,3225080.4176438,0
+SCHW.US,D,19900824,000000,0.190866,0.199409,0.190866,0.199409,976978.66969698,0
+SCHW.US,D,19900827,000000,0.208169,0.225572,0.208169,0.225572,1680829.083718,0
+SCHW.US,D,19900828,000000,0.225572,0.225572,0.225572,0.225572,693342.33758254,0
+SCHW.US,D,19900829,000000,0.225572,0.225572,0.225572,0.225572,456974.18683578,0
+SCHW.US,D,19900830,000000,0.225572,0.225572,0.225572,0.225572,372931.77406791,0
+SCHW.US,D,19900831,000000,0.225572,0.225572,0.225572,0.225572,231113.10349387,0
+SCHW.US,D,19900904,000000,0.225572,0.225572,0.216821,0.216821,709100.41610573,0
+SCHW.US,D,19900905,000000,0.216821,0.216821,0.216821,0.216821,136564.63235477,0
+SCHW.US,D,19900906,000000,0.216821,0.216821,0.216821,0.216821,152322.71087796,0
+SCHW.US,D,19900907,000000,0.216821,0.225572,0.216821,0.225572,131315.63930377,0
+SCHW.US,D,19900910,000000,0.225572,0.225572,0.225572,0.225572,288894.40646828,0
+SCHW.US,D,19900911,000000,0.225572,0.225572,0.225572,0.225572,420208.02770476,0
+SCHW.US,D,19900912,000000,0.225572,0.225572,0.225572,0.225572,267879.26262489,0
+SCHW.US,D,19900913,000000,0.225572,0.234214,0.225572,0.234214,950716.55086987,0
+SCHW.US,D,19900914,000000,0.234214,0.243055,0.234214,0.234214,1848910.8821529,0
+SCHW.US,D,19900917,000000,0.234214,0.243055,0.234214,0.243055,2484468.88966,0
+SCHW.US,D,19900918,000000,0.243055,0.243055,0.234214,0.234214,709100.41610573,0
+SCHW.US,D,19900919,000000,0.243055,0.243055,0.234214,0.234214,57775.248772515,0
+SCHW.US,D,19900920,000000,0.234214,0.243055,0.234214,0.234214,1512742.240115,0
+SCHW.US,D,19900921,000000,0.243055,0.243055,0.243055,0.243055,635561.03460812,0
+SCHW.US,D,19900924,000000,0.234214,0.234214,0.234214,0.234214,871929.18535491,0
+SCHW.US,D,19900925,000000,0.234214,0.234214,0.216821,0.216821,1665068.9871275,0
+SCHW.US,D,19900926,000000,0.208169,0.208169,0.199409,0.199409,1749112.4089292,0
+SCHW.US,D,19900927,000000,0.199409,0.199409,0.190866,0.199409,1171326.6230934,0
+SCHW.US,D,19900928,000000,0.199409,0.199409,0.199409,0.199409,751114.55925411,0
+SCHW.US,D,19901001,000000,0.208169,0.225572,0.208169,0.225572,1318398.322853,0
+SCHW.US,D,19901002,000000,0.234214,0.243055,0.234214,0.243055,1822641.7000902,0
+SCHW.US,D,19901003,000000,0.234214,0.234214,0.234214,0.234214,493742.36403409,0
+SCHW.US,D,19901004,000000,0.234214,0.234214,0.234214,0.234214,583038.81502123,0
+SCHW.US,D,19901005,000000,0.234214,0.234214,0.234214,0.234214,577779.73163372,0
+SCHW.US,D,19901008,000000,0.234214,0.234214,0.225572,0.234214,819400.9115661,0
+SCHW.US,D,19901009,000000,0.234214,0.234214,0.234214,0.234214,724853.44946066,0
+SCHW.US,D,19901010,000000,0.234214,0.234214,0.225572,0.225572,572531.74761635,0
+SCHW.US,D,19901011,000000,0.225572,0.225572,0.216821,0.225572,966480.68359495,0
+SCHW.US,D,19901012,000000,0.216821,0.225572,0.216821,0.216821,341420.66218979,0
+SCHW.US,D,19901015,000000,0.216821,0.225572,0.216821,0.216821,546266.60168831,0
+SCHW.US,D,19901016,000000,0.225572,0.225572,0.225572,0.225572,709100.41610573,0
+SCHW.US,D,19901017,000000,0.225572,0.225572,0.225572,0.225572,483236.30566288,0
+SCHW.US,D,19901018,000000,0.225572,0.225572,0.225572,0.225572,493742.36403409,0
+SCHW.US,D,19901019,000000,0.225572,0.234214,0.225572,0.234214,1355165.4910178,0
+SCHW.US,D,19901022,000000,0.225572,0.234214,0.225572,0.234214,698593.34870086,0
+SCHW.US,D,19901023,000000,0.225572,0.234214,0.225572,0.234214,278385.32099611,0
+SCHW.US,D,19901024,000000,0.234214,0.234214,0.234214,0.234214,808898.88932949,0
+SCHW.US,D,19901025,000000,0.234214,0.234214,0.234214,0.234214,740611.52798385,0
+SCHW.US,D,19901026,000000,0.234214,0.243055,0.234214,0.234214,1959213.3956805,0
+SCHW.US,D,19901029,000000,0.234214,0.234214,0.225572,0.225572,7558467.2526922,0
+SCHW.US,D,19901030,000000,0.225572,0.225572,0.225572,0.225572,194347.95339649,0
+SCHW.US,D,19901031,000000,0.225572,0.225572,0.216821,0.225572,793137.78370535,0
+SCHW.US,D,19901101,000000,0.225572,0.225572,0.225572,0.225572,808898.88932949,0
+SCHW.US,D,19901102,000000,0.225572,0.234214,0.225572,0.234214,493742.36403409,0
+SCHW.US,D,19901105,000000,0.225572,0.234214,0.225572,0.234214,1255368.0268277,0
+SCHW.US,D,19901106,000000,0.234214,0.243055,0.234214,0.234214,446469.1374982,0
+SCHW.US,D,19901107,000000,0.234214,0.234214,0.234214,0.234214,1040010.9837897,0
+SCHW.US,D,19901108,000000,0.234214,0.234214,0.225572,0.225572,2216590.6360688,0
+SCHW.US,D,19901109,000000,0.225572,0.225572,0.225572,0.225572,183837.85889067,0
+SCHW.US,D,19901112,000000,0.225572,0.234214,0.225572,0.225572,950716.55086987,0
+SCHW.US,D,19901113,000000,0.234214,0.234214,0.225572,0.225572,1738603.323457,0
+SCHW.US,D,19901114,000000,0.234214,0.234214,0.225572,0.234214,604047.90466273,0
+SCHW.US,D,19901115,000000,0.234214,0.234214,0.225572,0.225572,257376.23135462,0
+SCHW.US,D,19901116,000000,0.225572,0.225572,0.225572,0.225572,267879.26262489,0
+SCHW.US,D,19901119,000000,0.225572,0.225572,0.225572,0.225572,57775.248772515,0
+SCHW.US,D,19901120,000000,0.225572,0.225572,0.225572,0.225572,63030.296025426,0
+SCHW.US,D,19901121,000000,0.225572,0.225572,0.225572,0.225572,152322.71087796,0
+SCHW.US,D,19901123,000000,0.225572,0.225572,0.225572,0.225572,898190.29514836,0
+SCHW.US,D,19901126,000000,0.225572,0.225572,0.225572,0.225572,367679.75391594,0
+SCHW.US,D,19901127,000000,0.225572,0.225572,0.225572,0.225572,488484.28968023,0
+SCHW.US,D,19901128,000000,0.225572,0.225572,0.225572,0.225572,929707.46122837,0
+SCHW.US,D,19901129,000000,0.225572,0.225572,0.225572,0.225572,3471955.6357955,0
+SCHW.US,D,19901130,000000,0.216821,0.216821,0.208169,0.208169,1066276.1297177,0
+SCHW.US,D,19901203,000000,0.208169,0.216821,0.208169,0.208169,1822641.7000902,0
+SCHW.US,D,19901204,000000,0.208169,0.216821,0.208169,0.216821,5357632.6770793,0
+SCHW.US,D,19901205,000000,0.208169,0.216821,0.208169,0.208169,7343111.2186879,0
+SCHW.US,D,19901206,000000,0.208169,0.216821,0.208169,0.216821,3256603.6379258,0
+SCHW.US,D,19901207,000000,0.216821,0.225572,0.216821,0.216821,829903.94283638,0
+SCHW.US,D,19901210,000000,0.216821,0.225572,0.216821,0.225572,3608523.2952513,0
+SCHW.US,D,19901211,000000,0.225572,0.225572,0.225572,0.225572,567279.72746439,0
+SCHW.US,D,19901212,000000,0.225572,0.225572,0.225572,0.225572,1134558.4458952,0
+SCHW.US,D,19901213,000000,0.225572,0.234214,0.225572,0.225572,934961.49944764,0
+SCHW.US,D,19901214,000000,0.225572,0.225572,0.225572,0.225572,913950.39173885,0
+SCHW.US,D,19901217,000000,0.225572,0.225572,0.225572,0.225572,793137.78370535,0
+SCHW.US,D,19901218,000000,0.225572,0.225572,0.225572,0.225572,703844.35981917,0
+SCHW.US,D,19901219,000000,0.225572,0.225572,0.225572,0.225572,320407.53641369,0
+SCHW.US,D,19901220,000000,0.225572,0.225572,0.225572,0.225572,315150.47109349,0
+SCHW.US,D,19901221,000000,0.225572,0.225572,0.216821,0.216821,1192333.6946677,0
+SCHW.US,D,19901224,000000,0.225572,0.225572,0.216821,0.216821,136564.63235477,0
+SCHW.US,D,19901226,000000,0.216821,0.216821,0.216821,0.216821,808898.88932949,0
+SCHW.US,D,19901227,000000,0.216821,0.216821,0.216821,0.216821,141817.66154039,0
+SCHW.US,D,19901228,000000,0.216821,0.216821,0.208169,0.208169,840412.01927489,0
+SCHW.US,D,19901231,000000,0.208169,0.208169,0.199409,0.199409,1938202.2879717,0
+SCHW.US,D,19910102,000000,0.208169,0.208169,0.199409,0.208169,1134558.4458952,0
+SCHW.US,D,19910103,000000,0.208169,0.208169,0.208169,0.208169,451718.13054921,0
+SCHW.US,D,19910104,000000,0.208169,0.216821,0.208169,0.216821,210105.02288602,0
+SCHW.US,D,19910107,000000,0.208169,0.216821,0.208169,0.216821,477984.28551091,0
+SCHW.US,D,19910108,000000,0.216821,0.216821,0.216821,0.216821,1150314.506351,0
+SCHW.US,D,19910109,000000,0.216821,0.216821,0.216821,0.216821,814146.87334684,0
+SCHW.US,D,19910110,000000,0.216821,0.216821,0.216821,0.216821,446469.1374982,0
+SCHW.US,D,19910111,000000,0.216821,0.216821,0.216821,0.216821,1024253.9143001,0
+SCHW.US,D,19910114,000000,0.216821,0.216821,0.208169,0.216821,1045265.0220089,0
+SCHW.US,D,19910115,000000,0.216821,0.216821,0.216821,0.216821,1617794.751558,0
+SCHW.US,D,19910116,000000,0.216821,0.216821,0.216821,0.216821,304650.46692417,0
+SCHW.US,D,19910117,000000,0.216821,0.225572,0.216821,0.225572,1943454.3081236,0
+SCHW.US,D,19910118,000000,0.225572,0.234214,0.225572,0.225572,1139807.4389462,0
+SCHW.US,D,19910121,000000,0.225572,0.225572,0.225572,0.225572,1239610.9573381,0
+SCHW.US,D,19910122,000000,0.225572,0.225572,0.216821,0.225572,2253355.7861661,0
+SCHW.US,D,19910123,000000,0.216821,0.225572,0.216821,0.225572,388689.85259109,0
+SCHW.US,D,19910124,000000,0.225572,0.234214,0.225572,0.234214,625053.96720326,0
+SCHW.US,D,19910125,000000,0.234214,0.243055,0.234214,0.243055,924455.44107642,0
+SCHW.US,D,19910128,000000,0.243055,0.251408,0.243055,0.251408,976978.66969698,0
+SCHW.US,D,19910129,000000,0.251408,0.251408,0.251408,0.251408,814146.87334684,0
+SCHW.US,D,19910130,000000,0.251408,0.260368,0.251408,0.260368,1596784.6528829,0
+SCHW.US,D,19910131,000000,0.268782,0.286125,0.268782,0.286125,5305109.4484588,0
+SCHW.US,D,19910201,000000,0.286125,0.295035,0.286125,0.286125,7301082.9490685,0
+SCHW.US,D,19910204,000000,0.286125,0.295035,0.286125,0.286125,2053758.8397187,0
+SCHW.US,D,19910205,000000,0.286125,0.286125,0.286125,0.286125,1875169.973879,0
+SCHW.US,D,19910206,000000,0.286125,0.303508,0.286125,0.295035,4879648.3915684,0
+SCHW.US,D,19910207,000000,0.295035,0.295035,0.286125,0.295035,3970952.0380489,0
+SCHW.US,D,19910208,000000,0.286125,0.295035,0.286125,0.286125,2836394.6011874,0
+SCHW.US,D,19910211,000000,0.286125,0.312249,0.286125,0.312249,10326574.492534,0
+SCHW.US,D,19910212,000000,0.312249,0.329553,0.312249,0.321,5830366.9605057,0
+SCHW.US,D,19910213,000000,0.312249,0.321,0.312249,0.321,3592765.2167281,0
+SCHW.US,D,19910214,000000,0.329553,0.329553,0.321,0.329553,6397647.6970038,0
+SCHW.US,D,19910215,000000,0.329553,0.329553,0.329553,0.329553,7385133.4341055,0
+SCHW.US,D,19910219,000000,0.321,0.329553,0.312249,0.321,4769342.8509398,0
+SCHW.US,D,19910220,000000,0.321,0.321,0.303508,0.303508,1265871.0580979,0
+SCHW.US,D,19910221,000000,0.303508,0.303508,0.295035,0.295035,3613781.3696051,0
+SCHW.US,D,19910222,000000,0.303508,0.329553,0.303508,0.312249,6313604.2752021,0
+SCHW.US,D,19910225,000000,0.321,0.329553,0.321,0.321,2967709.2314576,0
+SCHW.US,D,19910226,000000,0.321,0.321,0.312249,0.321,2783869.3544995,0
+SCHW.US,D,19910227,000000,0.321,0.321,0.312249,0.321,966480.68359495,0
+SCHW.US,D,19910228,000000,0.321,0.329553,0.321,0.329553,3025489.5253983,0
+SCHW.US,D,19910301,000000,0.321,0.338305,0.321,0.338305,2258608.8153517,0
+SCHW.US,D,19910304,000000,0.329553,0.338305,0.329553,0.338305,5620260.928586,0
+SCHW.US,D,19910305,000000,0.346946,0.346946,0.338305,0.346946,5893400.283632,0
+SCHW.US,D,19910306,000000,0.346946,0.355707,0.346946,0.346946,4737832.7480953,0
+SCHW.US,D,19910307,000000,0.346946,0.346946,0.346946,0.346946,2510735.0446217,0
+SCHW.US,D,19910308,000000,0.338305,0.338305,0.329553,0.329553,3939430.8358343,0
+SCHW.US,D,19910311,000000,0.329553,0.329553,0.329553,0.329553,1029507.9525194,0
+SCHW.US,D,19910312,000000,0.321,0.329553,0.312249,0.312249,1638804.8502332,0
+SCHW.US,D,19910313,000000,0.312249,0.321,0.303508,0.321,3067509.7227486,0
+SCHW.US,D,19910314,000000,0.321,0.338305,0.321,0.329553,1801632.6104487,0
+SCHW.US,D,19910315,000000,0.329553,0.329553,0.321,0.321,1433955.8836337,0
+SCHW.US,D,19910318,000000,0.321,0.329553,0.321,0.329553,1297386.2061106,0
+SCHW.US,D,19910319,000000,0.329553,0.329553,0.321,0.321,3387917.2591622,0
+SCHW.US,D,19910320,000000,0.321,0.329553,0.321,0.329553,1528499.3096046,0
+SCHW.US,D,19910321,000000,0.329553,0.329553,0.329553,0.329553,961220.59117379,0
+SCHW.US,D,19910322,000000,0.329553,0.329553,0.329553,0.329553,556772.66005952,0
+SCHW.US,D,19910325,000000,0.338305,0.338305,0.329553,0.338305,719604.45640965,0
+SCHW.US,D,19910326,000000,0.338305,0.346946,0.338305,0.346946,1097787.2415959,0
+SCHW.US,D,19910327,000000,0.346946,0.346946,0.338305,0.346946,1743855.3436089,0
+SCHW.US,D,19910328,000000,0.346946,0.364141,0.346946,0.364141,5084498.3672016,0
+SCHW.US,D,19910401,000000,0.364141,0.364141,0.355707,0.355707,1113547.3381864,0
+SCHW.US,D,19910402,000000,0.364141,0.373089,0.364141,0.373089,2143052.2636048,0
+SCHW.US,D,19910403,000000,0.373089,0.373089,0.373089,0.373089,1738603.323457,0
+SCHW.US,D,19910404,000000,0.373089,0.373089,0.364141,0.373089,2027498.7389589,0
+SCHW.US,D,19910405,000000,0.373089,0.373089,0.364141,0.364141,472731.25632531,0
+SCHW.US,D,19910408,000000,0.364141,0.364141,0.364141,0.364141,824653.94075172,0
+SCHW.US,D,19910409,000000,0.364141,0.364141,0.364141,0.364141,971729.67664596,0
+SCHW.US,D,19910410,000000,0.373089,0.390265,0.373089,0.381564,8876860.5303772,0
+SCHW.US,D,19910411,000000,0.390265,0.390265,0.381564,0.381564,33453699.426329,0
+SCHW.US,D,19910412,000000,0.381564,0.381564,0.381564,0.381564,1118801.3764056,0
+SCHW.US,D,19910415,000000,0.381564,0.381564,0.373089,0.373089,1875169.973879,0
+SCHW.US,D,19910416,000000,0.373089,0.373089,0.373089,0.373089,1449712.9531233,0
+SCHW.US,D,19910417,000000,0.373089,0.390265,0.373089,0.390265,6907148.139561,0
+SCHW.US,D,19910418,000000,0.390265,0.390265,0.381564,0.390265,1943454.3081236,0
+SCHW.US,D,19910419,000000,0.381564,0.381564,0.373089,0.373089,2374166.3761324,0
+SCHW.US,D,19910422,000000,0.373089,0.373089,0.355707,0.355707,4785101.9384967,0
+SCHW.US,D,19910423,000000,0.364141,0.364141,0.355707,0.355707,2663057.7554997,0
+SCHW.US,D,19910424,000000,0.355707,0.355707,0.338305,0.338305,4905914.5465302,0
+SCHW.US,D,19910425,000000,0.346946,0.355707,0.346946,0.346946,2668307.7575844,0
+SCHW.US,D,19910426,000000,0.338305,0.338305,0.329553,0.338305,8645747.4268833,0
+SCHW.US,D,19910429,000000,0.338305,0.338305,0.321,0.321,2195579.52836,0
+SCHW.US,D,19910430,000000,0.321,0.329553,0.321,0.321,2295378.0015837,0
+SCHW.US,D,19910501,000000,0.321,0.338305,0.321,0.338305,4112770.7086229,0
+SCHW.US,D,19910502,000000,0.338305,0.355707,0.338305,0.355707,6870378.953329,0
+SCHW.US,D,19910503,000000,0.355707,0.364141,0.355707,0.355707,8404132.3011528,0
+SCHW.US,D,19910506,000000,0.355707,0.355707,0.346946,0.355707,3135794.0569932,0
+SCHW.US,D,19910507,000000,0.355707,0.355707,0.355707,0.355707,1607288.6931868,0
+SCHW.US,D,19910508,000000,0.346946,0.355707,0.346946,0.355707,2274364.8758076,0
+SCHW.US,D,19910509,000000,0.355707,0.364141,0.355707,0.364141,4606515.0907243,0
+SCHW.US,D,19910510,000000,0.364141,0.364141,0.355707,0.355707,7658262.6988151,0
+SCHW.US,D,19910513,000000,0.355707,0.355707,0.355707,0.355707,625053.96720326,0
+SCHW.US,D,19910514,000000,0.355707,0.355707,0.355707,0.355707,6024709.8687338,0
+SCHW.US,D,19910515,000000,0.355707,0.355707,0.346946,0.355707,2505479.9973688,0
+SCHW.US,D,19910516,000000,0.346946,0.355707,0.346946,0.355707,5273593.2914125,0
+SCHW.US,D,19910517,000000,0.355707,0.355707,0.355707,0.355707,2080023.9856467,0
+SCHW.US,D,19910520,000000,0.355707,0.355707,0.355707,0.355707,7122499.1283971,0
+SCHW.US,D,19910521,000000,0.355707,0.364141,0.355707,0.364141,3209330.4113899,0
+SCHW.US,D,19910522,000000,0.355707,0.364141,0.355707,0.364141,4590754.9941338,0
+SCHW.US,D,19910523,000000,0.364141,0.364141,0.364141,0.364141,5793593.7381391,0
+SCHW.US,D,19910524,000000,0.364141,0.373089,0.364141,0.373089,2489722.9278793,0
+SCHW.US,D,19910528,000000,0.373089,0.381564,0.373089,0.381564,1355165.4910178,0
+SCHW.US,D,19910529,000000,0.381564,0.390265,0.381564,0.390265,11293051.139995,0
+SCHW.US,D,19910530,000000,0.390265,0.407588,0.390265,0.399124,12101947.002223,0
+SCHW.US,D,19910531,000000,0.407588,0.407588,0.399124,0.399124,7726549.0511271,0
+SCHW.US,D,19910603,000000,0.399124,0.399124,0.399124,0.399124,1806887.6577017,0
+SCHW.US,D,19910604,000000,0.399124,0.407588,0.399124,0.407588,5215817.0336063,0
+SCHW.US,D,19910605,000000,0.407588,0.407588,0.407588,0.407588,1265871.0580979,0
+SCHW.US,D,19910606,000000,0.407588,0.407588,0.407588,0.407588,625053.96720326,0
+SCHW.US,D,19910607,000000,0.407588,0.416437,0.407588,0.416437,3598016.2278464,0
+SCHW.US,D,19910610,000000,0.416437,0.424981,0.416437,0.416437,3135794.0569932,0
+SCHW.US,D,19910611,000000,0.424981,0.424981,0.416437,0.416437,1407690.7377057,0
+SCHW.US,D,19910612,000000,0.416437,0.416437,0.399124,0.399124,2305883.0509213,0
+SCHW.US,D,19910613,000000,0.399124,0.399124,0.390265,0.399124,1670324.0343804,0
+SCHW.US,D,19910614,000000,0.399124,0.399124,0.399124,0.399124,598795.88451075,0
+SCHW.US,D,19910617,000000,0.399124,0.407588,0.399124,0.407588,1670324.0343804,0
+SCHW.US,D,19910618,000000,0.407588,0.407588,0.407588,0.407588,614551.94496665,0
+SCHW.US,D,19910619,000000,0.407588,0.407588,0.399124,0.407588,5856629.0793328,0
+SCHW.US,D,19910620,000000,0.407588,0.407588,0.407588,0.407588,1791133.615313,0
+SCHW.US,D,19910621,000000,0.416437,0.416437,0.407588,0.416437,1901437.1378743,0
+SCHW.US,D,19910624,000000,0.416437,0.424981,0.416437,0.416437,2016994.698655,0
+SCHW.US,D,19910625,000000,0.416437,0.433722,0.416437,0.424981,1581027.5833933,0
+SCHW.US,D,19910626,000000,0.424981,0.424981,0.416437,0.416437,1507487.1928621,0
+SCHW.US,D,19910627,000000,0.416437,0.424981,0.416437,0.424981,2547498.1766518,0
+SCHW.US,D,19910628,000000,0.424981,0.442393,0.424981,0.442393,3492969.7706053,0
+SCHW.US,D,19910701,000000,0.442393,0.46829,0.442393,0.46829,2510735.0446217,0
+SCHW.US,D,19910702,000000,0.46829,0.46829,0.451115,0.459659,4265097.4556355,0
+SCHW.US,D,19910703,000000,0.451115,0.451115,0.442393,0.451115,1759614.4311658,0
+SCHW.US,D,19910705,000000,0.451115,0.451115,0.442393,0.442393,1260621.0560133,0
+SCHW.US,D,19910708,000000,0.442393,0.451115,0.442393,0.451115,682835.27017768,0
+SCHW.US,D,19910709,000000,0.459659,0.477179,0.459659,0.477179,1885673.0051492,0
+SCHW.US,D,19910710,000000,0.46829,0.485613,0.46829,0.477179,3886906.5981801,0
+SCHW.US,D,19910711,000000,0.494672,0.502957,0.485613,0.485613,9853843.2362088,0
+SCHW.US,D,19910712,000000,0.494672,0.494672,0.485613,0.485613,1785879.5770938,0
+SCHW.US,D,19910715,000000,0.485613,0.485613,0.477179,0.485613,2174566.4025838,0
+SCHW.US,D,19910716,000000,0.485613,0.494672,0.485613,0.485613,3787111.1520572,0
+SCHW.US,D,19910717,000000,0.485613,0.485613,0.485613,0.485613,4905914.5465302,0
+SCHW.US,D,19910718,000000,0.485613,0.485613,0.485613,0.485613,4238835.3368084,0
+SCHW.US,D,19910719,000000,0.485613,0.485613,0.46829,0.46829,6670780.9978479,0
+SCHW.US,D,19910722,000000,0.451115,0.459659,0.451115,0.459659,3267104.6511288,0
+SCHW.US,D,19910723,000000,0.459659,0.459659,0.451115,0.459659,2143052.2636048,0
+SCHW.US,D,19910724,000000,0.459659,0.46829,0.459659,0.46829,1281632.1637221,0
+SCHW.US,D,19910725,000000,0.46829,0.477179,0.46829,0.477179,1659818.9850429,0
+SCHW.US,D,19910726,000000,0.477179,0.485613,0.477179,0.485613,2132548.2233009,0
+SCHW.US,D,19910729,000000,0.485613,0.485613,0.485613,0.485613,898190.29514836,0
+SCHW.US,D,19910730,000000,0.485613,0.494672,0.485613,0.494672,2064267.9251909,0
+SCHW.US,D,19910731,000000,0.494672,0.494672,0.485613,0.494672,1008495.835777,0
+SCHW.US,D,19910801,000000,0.485613,0.494672,0.485613,0.485613,383434.80533817,0
+SCHW.US,D,19910802,000000,0.485613,0.485613,0.485613,0.485613,288894.40646828,0
+SCHW.US,D,19910805,000000,0.485613,0.485613,0.477179,0.477179,1386682.6570977,0
+SCHW.US,D,19910806,000000,0.477179,0.477179,0.46829,0.477179,703844.35981917,0
+SCHW.US,D,19910807,000000,0.477179,0.477179,0.477179,0.477179,1502236.1817438,0
+SCHW.US,D,19910808,000000,0.477179,0.485613,0.477179,0.485613,1754361.4019801,0
+SCHW.US,D,19910809,000000,0.485613,0.485613,0.477179,0.477179,530517.60446797,0
+SCHW.US,D,19910812,000000,0.477179,0.485613,0.477179,0.477179,2022246.7188069,0
+SCHW.US,D,19910813,000000,0.485613,0.485613,0.485613,0.485613,3718829.8449135,0
+SCHW.US,D,19910814,000000,0.485613,0.511579,0.485613,0.502957,10095462.398074,0
+SCHW.US,D,19910815,000000,0.502957,0.511579,0.502957,0.502957,4060245.4619351,0
+SCHW.US,D,19910816,000000,0.494672,0.494672,0.485613,0.494672,2899424.8972128,0
+SCHW.US,D,19910819,000000,0.477179,0.477179,0.459659,0.46829,4758839.8196696,0
+SCHW.US,D,19910820,000000,0.46829,0.46829,0.451115,0.451115,2326895.1676638,0
+SCHW.US,D,19910821,000000,0.459659,0.477179,0.459659,0.477179,5861881.0994847,0
+SCHW.US,D,19910822,000000,0.477179,0.494672,0.477179,0.485613,3051747.6080908,0
+SCHW.US,D,19910823,000000,0.485613,0.502957,0.485613,0.502957,2090528.0259506,0
+SCHW.US,D,19910826,000000,0.502957,0.511579,0.502957,0.502957,1297386.2061106,0
+SCHW.US,D,19910827,000000,0.511579,0.511579,0.494672,0.494672,1943454.3081236,0
+SCHW.US,D,19910828,000000,0.502957,0.502957,0.502957,0.502957,2615784.5289638,0
+SCHW.US,D,19910829,000000,0.511579,0.52912,0.511579,0.520498,6219058.831164,0
+SCHW.US,D,19910830,000000,0.520498,0.520498,0.502957,0.511579,3303873.8373607,0
+SCHW.US,D,19910903,000000,0.511579,0.511579,0.511579,0.511579,1454965.9823089,0
+SCHW.US,D,19910904,000000,0.511579,0.511579,0.511579,0.511579,1496986.1796592,0
+SCHW.US,D,19910905,000000,0.511579,0.511579,0.511579,0.511579,1082028.154039,0
+SCHW.US,D,19910906,000000,0.520498,0.520498,0.511579,0.511579,1943454.3081236,0
+SCHW.US,D,19910909,000000,0.502957,0.502957,0.494672,0.502957,1328903.3721907,0
+SCHW.US,D,19910910,000000,0.502957,0.502957,0.46829,0.46829,3303873.8373607,0
+SCHW.US,D,19910911,000000,0.459659,0.459659,0.451115,0.459659,4669547.404817,0
+SCHW.US,D,19910912,000000,0.46829,0.485613,0.46829,0.485613,2227095.6854063,0
+SCHW.US,D,19910913,000000,0.485613,0.494672,0.477179,0.485613,1602037.6820685,0
+SCHW.US,D,19910916,000000,0.485613,0.485613,0.485613,0.485613,514752.46270925,0
+SCHW.US,D,19910917,000000,0.485613,0.485613,0.485613,0.485613,225863.1014092,0
+SCHW.US,D,19910918,000000,0.485613,0.485613,0.485613,0.485613,467478.2271397,0
+SCHW.US,D,19910919,000000,0.485613,0.494672,0.485613,0.494672,1024253.9143001,0
+SCHW.US,D,19910920,000000,0.502957,0.537643,0.502957,0.537643,7117252.1534133,0
+SCHW.US,D,19910923,000000,0.537643,0.555284,0.537643,0.546563,4401665.1150912,0
+SCHW.US,D,19910924,000000,0.546563,0.546563,0.537643,0.537643,4033983.343108,0
+SCHW.US,D,19910925,000000,0.537643,0.546563,0.537643,0.537643,3771357.1096686,0
+SCHW.US,D,19910926,000000,0.537643,0.555284,0.537643,0.546563,3524483.9095843,0
+SCHW.US,D,19910927,000000,0.546563,0.555284,0.537643,0.537643,4632777.2095514,0
+SCHW.US,D,19910930,000000,0.546563,0.555284,0.546563,0.555284,2920437.0139552,0
+SCHW.US,D,19911001,000000,0.555284,0.563807,0.555284,0.563807,4065499.5001543,0
+SCHW.US,D,19911002,000000,0.563807,0.58115,0.563807,0.572726,21330744.343497,0
+SCHW.US,D,19911003,000000,0.572726,0.572726,0.563807,0.563807,1470725.0698657,0
+SCHW.US,D,19911004,000000,0.563807,0.563807,0.563807,0.563807,1013746.8468953,0
+SCHW.US,D,19911007,000000,0.563807,0.563807,0.555284,0.555284,6697045.1347423,0
+SCHW.US,D,19911008,000000,0.555284,0.555284,0.546563,0.555284,3093768.8144747,0
+SCHW.US,D,19911009,000000,0.555284,0.563807,0.555284,0.555284,919204.42995811,0
+SCHW.US,D,19911010,000000,0.555284,0.555284,0.555284,0.555284,598795.88451075,0
+SCHW.US,D,19911011,000000,0.555284,0.563807,0.555284,0.563807,3382663.220943,0
+SCHW.US,D,19911014,000000,0.563807,0.563807,0.555284,0.563807,2752352.1884196,0
+SCHW.US,D,19911015,000000,0.563807,0.607215,0.555284,0.607215,6119260.3579403,0
+SCHW.US,D,19911016,000000,0.616035,0.624359,0.598593,0.607215,5047729.1809696,0
+SCHW.US,D,19911017,000000,0.607215,0.607215,0.598593,0.598593,3897416.6926859,0
+SCHW.US,D,19911018,000000,0.598593,0.607215,0.598593,0.607215,1896181.0815878,0
+SCHW.US,D,19911021,000000,0.607215,0.607215,0.598593,0.607215,1192333.6946677,0
+SCHW.US,D,19911022,000000,0.607215,0.624359,0.607215,0.624359,3986707.0894711,0
+SCHW.US,D,19911023,000000,0.633378,0.659145,0.633378,0.650622,6628760.8004975,0
+SCHW.US,D,19911024,000000,0.650622,0.659145,0.650622,0.650622,3708319.7504077,0
+SCHW.US,D,19911025,000000,0.641902,0.650622,0.633378,0.633378,2552753.2239047,0
+SCHW.US,D,19911028,000000,0.633378,0.633378,0.624359,0.624359,4485702.4826908,0
+SCHW.US,D,19911029,000000,0.633378,0.659145,0.633378,0.650622,6124511.3690586,0
+SCHW.US,D,19911030,000000,0.659145,0.676489,0.659145,0.676489,6282086.1000885,0
+SCHW.US,D,19911031,000000,0.667965,0.676489,0.659145,0.676489,4196811.1033235,0
+SCHW.US,D,19911101,000000,0.667965,0.676489,0.667965,0.667965,2431944.6520058,0
+SCHW.US,D,19911104,000000,0.667965,0.667965,0.667965,0.667965,3209330.4113899,0
+SCHW.US,D,19911105,000000,0.667965,0.685309,0.667965,0.685309,4947930.7077458,0
+SCHW.US,D,19911106,000000,0.685309,0.685309,0.667965,0.667965,2820637.5316979,0
+SCHW.US,D,19911107,000000,0.667965,0.667965,0.659145,0.659145,2190326.4991743,0
+SCHW.US,D,19911108,000000,0.659145,0.667965,0.659145,0.667965,7379876.3687853,0
+SCHW.US,D,19911111,000000,0.667965,0.667965,0.659145,0.659145,3062250.6393611,0
+SCHW.US,D,19911112,000000,0.667965,0.667965,0.659145,0.667965,5173794.8181888,0
+SCHW.US,D,19911113,000000,0.667965,0.667965,0.659145,0.667965,6240067.9208055,0
+SCHW.US,D,19911114,000000,0.667965,0.667965,0.667965,0.667965,1759614.4311658,0
+SCHW.US,D,19911115,000000,0.667965,0.667965,0.641902,0.650622,2542248.1745671,0
+SCHW.US,D,19911118,000000,0.641902,0.641902,0.616035,0.633378,9444141.2668753,0
+SCHW.US,D,19911119,000000,0.624359,0.624359,0.607215,0.607215,5678040.213493,0
+SCHW.US,D,19911120,000000,0.607215,0.607215,0.598593,0.598593,2132548.2233009,0
+SCHW.US,D,19911121,000000,0.598593,0.598593,0.589872,0.589872,4632777.2095514,0
+SCHW.US,D,19911122,000000,0.589872,0.598593,0.563807,0.572726,6996439.5453799,0
+SCHW.US,D,19911125,000000,0.563807,0.563807,0.546563,0.563807,4601263.0705723,0
+SCHW.US,D,19911126,000000,0.555284,0.555284,0.52912,0.555284,7658262.6988151,0
+SCHW.US,D,19911127,000000,0.555284,0.563807,0.555284,0.563807,2090528.0259506,0
+SCHW.US,D,19911129,000000,0.563807,0.589872,0.563807,0.589872,2594777.4573895,0
+SCHW.US,D,19911202,000000,0.589872,0.598593,0.58115,0.598593,6266334.0757672,0
+SCHW.US,D,19911203,000000,0.607215,0.624359,0.607215,0.616035,2696327.613031,0
+SCHW.US,D,19911204,000000,0.616035,0.616035,0.607215,0.607215,1369172.896157,0
+SCHW.US,D,19911205,000000,0.616035,0.616035,0.598593,0.598593,1733349.2852377,0
+SCHW.US,D,19911206,000000,0.598593,0.624359,0.598593,0.616035,2023993.3560563,0
+SCHW.US,D,19911209,000000,0.641902,0.641902,0.633378,0.641902,4541732.1032476,0
+SCHW.US,D,19911210,000000,0.641902,0.641902,0.624359,0.641902,3176062.5719258,0
+SCHW.US,D,19911211,000000,0.641902,0.641902,0.633378,0.641902,2601779.1418918,0
+SCHW.US,D,19911212,000000,0.641902,0.650622,0.641902,0.641902,3039498.9486048,0
+SCHW.US,D,19911213,000000,0.650622,0.659145,0.650622,0.659145,5291098.007185,0
+SCHW.US,D,19911216,000000,0.667965,0.667965,0.659145,0.667965,3480712.0298164,0
+SCHW.US,D,19911217,000000,0.667965,0.667965,0.659145,0.667965,2136050.5791025,0
+SCHW.US,D,19911218,000000,0.659145,0.659145,0.624359,0.641902,1964469.4519671,0
+SCHW.US,D,19911219,000000,0.641902,0.641902,0.616035,0.616035,1516249.6410849,0
+SCHW.US,D,19911220,000000,0.616035,0.624359,0.616035,0.624359,3183064.2564281,0
+SCHW.US,D,19911223,000000,0.633378,0.650622,0.624359,0.641902,3921930.1561963,0
+SCHW.US,D,19911224,000000,0.659145,0.676489,0.650622,0.676489,6306606.6268344,0
+SCHW.US,D,19911226,000000,0.667965,0.676489,0.667965,0.676489,3750340.9567916,0
+SCHW.US,D,19911227,000000,0.676489,0.711671,0.676489,0.711671,7745809.4854519,0
+SCHW.US,D,19911230,000000,0.719996,0.789369,0.719996,0.780549,14048907.702283,0
+SCHW.US,D,19911231,000000,0.823957,0.858543,0.797991,0.815235,9142991.1376854,0
+SCHW.US,D,19920102,000000,0.823957,0.823957,0.789369,0.797991,6719801.8706668,0
+SCHW.US,D,19920103,000000,0.789369,0.797991,0.789369,0.797991,4370146.9399775,0
+SCHW.US,D,19920106,000000,0.797991,0.806515,0.797991,0.806515,3981459.1054538,0
+SCHW.US,D,19920107,000000,0.806515,0.815235,0.806515,0.815235,5991443.0383035,0
+SCHW.US,D,19920108,000000,0.806515,0.832777,0.806515,0.832777,3235590.5121497,0
+SCHW.US,D,19920109,000000,0.841498,0.884807,0.841498,0.884807,7252065.1033504,0
+SCHW.US,D,19920110,000000,0.884807,0.90215,0.841498,0.867364,6264581.3843159,0
+SCHW.US,D,19920113,000000,0.858543,0.858543,0.85012,0.858543,4643283.2679227,0
+SCHW.US,D,19920114,000000,0.858543,0.893627,0.858543,0.884807,3645295.5085842,0
+SCHW.US,D,19920115,000000,0.928214,0.988867,0.928214,0.954181,10105965.429344,0
+SCHW.US,D,19920116,000000,0.980047,0.988867,0.928214,0.936638,12164975.280181,0
+SCHW.US,D,19920117,000000,0.945657,0.954181,0.936638,0.936638,12749772.840856,0
+SCHW.US,D,19920120,000000,0.936638,0.936638,0.876186,0.876186,6915902.5155145,0
+SCHW.US,D,19920121,000000,0.789369,0.858543,0.780549,0.832777,13677727.610632,0
+SCHW.US,D,19920122,000000,0.823957,0.884807,0.823957,0.876186,5938919.8096829,0
+SCHW.US,D,19920123,000000,0.910773,0.936638,0.884807,0.893627,8614235.3059715,0
+SCHW.US,D,19920124,000000,0.893627,0.910773,0.893627,0.90215,6369629.8596244,0
+SCHW.US,D,19920127,000000,0.910773,0.910773,0.867364,0.876186,4121526.0936101,0
+SCHW.US,D,19920128,000000,0.876186,0.876186,0.858543,0.858543,7353615.2589919,0
+SCHW.US,D,19920129,000000,0.867364,0.876186,0.858543,0.867364,11342075.039914,0
+SCHW.US,D,19920130,000000,0.858543,0.90215,0.85012,0.893627,6306606.6268344,0
+SCHW.US,D,19920131,000000,0.893627,0.893627,0.858543,0.858543,5725316.4671299,0
+SCHW.US,D,19920203,000000,0.841498,0.841498,0.815235,0.815235,5487194.6158982,0
+SCHW.US,D,19920204,000000,0.823957,0.876186,0.823957,0.867364,6439665.8762867,0
+SCHW.US,D,19920205,000000,0.858543,0.876186,0.85012,0.867364,4842881.2234038,0
+SCHW.US,D,19920206,000000,0.858543,0.858543,0.832777,0.841498,2199079.8660943,0
+SCHW.US,D,19920207,000000,0.841498,0.858543,0.823957,0.832777,4258093.7530659,0
+SCHW.US,D,19920210,000000,0.832777,0.832777,0.823957,0.823957,4951433.0635474,0
+SCHW.US,D,19920211,000000,0.823957,0.841498,0.823957,0.841498,2503730.3330184,0
+SCHW.US,D,19920212,000000,0.841498,0.85012,0.823957,0.841498,4398162.7592896,0
+SCHW.US,D,19920213,000000,0.841498,0.841498,0.823957,0.823957,2034497.3963603,0
+SCHW.US,D,19920214,000000,0.823957,0.823957,0.815235,0.823957,1943454.3081236,0
+SCHW.US,D,19920218,000000,0.823957,0.841498,0.823957,0.823957,12714746.255738,0
+SCHW.US,D,19920219,000000,0.823957,0.823957,0.797991,0.797991,7528701.7690299,0
+SCHW.US,D,19920220,000000,0.797991,0.823957,0.797991,0.823957,2780364.9806306,0
+SCHW.US,D,19920221,000000,0.823957,0.823957,0.806515,0.806515,2052010.184402,0
+SCHW.US,D,19920224,000000,0.815235,0.823957,0.806515,0.806515,2009986.9599507,0
+SCHW.US,D,19920225,000000,0.806515,0.815235,0.780549,0.806515,7189033.7982914,0
+SCHW.US,D,19920226,000000,0.806515,0.90215,0.797991,0.90215,14027894.576507,0
+SCHW.US,D,19920227,000000,0.910773,0.945657,0.90215,0.910773,18541615.90561,0
+SCHW.US,D,19920228,000000,0.910773,0.919494,0.893627,0.893627,8053961.299144,0
+SCHW.US,D,19920302,000000,0.884807,0.928214,0.884807,0.919494,3575256.4648209,0
+SCHW.US,D,19920303,000000,0.919494,0.919494,0.90215,0.919494,7931401.0448275,0
+SCHW.US,D,19920304,000000,0.919494,0.936638,0.919494,0.928214,7535703.4535322,0
+SCHW.US,D,19920305,000000,0.919494,0.919494,0.910773,0.919494,3897416.6926859,0
+SCHW.US,D,19920306,000000,0.919494,0.919494,0.919494,0.919494,3799367.8838124,0
+SCHW.US,D,19920309,000000,0.919494,0.928214,0.919494,0.928214,1712344.2317308,0
+SCHW.US,D,19920310,000000,0.928214,0.936638,0.928214,0.936638,3431686.1118293,0
+SCHW.US,D,19920311,000000,0.936638,0.954181,0.919494,0.928214,8908378.7054909,0
+SCHW.US,D,19920312,000000,0.928214,0.928214,0.910773,0.919494,13110444.856067,0
+SCHW.US,D,19920313,000000,0.910773,0.928214,0.910773,0.910773,2598274.7680229,0
+SCHW.US,D,19920316,000000,0.919494,0.919494,0.910773,0.919494,3858896.8330698,0
+SCHW.US,D,19920317,000000,0.919494,0.962802,0.919494,0.962802,11646727.524906,0
+SCHW.US,D,19920318,000000,0.962802,0.980047,0.962802,0.971623,7868367.7217011,0
+SCHW.US,D,19920319,000000,0.962802,0.962802,0.919494,0.962802,8400629.9453512,0
+SCHW.US,D,19920320,000000,0.962802,0.988867,0.962802,0.988867,11786794.513063,0
+SCHW.US,D,19920323,000000,0.988867,1.00611,0.980047,0.980047,5546729.6193575,0
+SCHW.US,D,19920324,000000,0.980047,0.988867,0.980047,0.988867,3641791.1347152,0
+SCHW.US,D,19920325,000000,0.997786,1.00611,0.988867,1.00611,1687827.7411193,0
+SCHW.US,D,19920326,000000,1.00611,1.01474,0.980047,0.980047,4842881.2234038,0
+SCHW.US,D,19920327,000000,0.980047,0.988867,0.980047,0.988867,2633297.3170056,0
+SCHW.US,D,19920330,000000,0.988867,0.988867,0.962802,0.962802,5690293.9181472,0
+SCHW.US,D,19920331,000000,0.954181,0.954181,0.928214,0.928214,3183064.2564281,0
+SCHW.US,D,19920401,000000,0.928214,0.928214,0.858543,0.867364,16086908.463479,0
+SCHW.US,D,19920402,000000,0.867364,0.867364,0.771926,0.780549,19427550.478037,0
+SCHW.US,D,19920403,000000,0.797991,0.806515,0.771926,0.789369,15691214.908317,0
+SCHW.US,D,19920406,000000,0.797991,0.841498,0.797991,0.832777,12802295.060442,0
+SCHW.US,D,19920407,000000,0.832777,0.841498,0.771926,0.789369,7090984.989418,0
+SCHW.US,D,19920408,000000,0.771926,0.780549,0.74606,0.780549,12143969.217641,0
+SCHW.US,D,19920409,000000,0.780549,0.832777,0.780549,0.832777,8834841.3420606,0
+SCHW.US,D,19920410,000000,0.858543,0.858543,0.806515,0.806515,5403155.2302312,0
+SCHW.US,D,19920413,000000,0.806515,0.806515,0.789369,0.789369,4198562.7857411,0
+SCHW.US,D,19920414,000000,0.806515,0.832777,0.797991,0.797991,9356602.5525076,0
+SCHW.US,D,19920415,000000,0.806515,0.815235,0.754583,0.763602,12833808.190388,0
+SCHW.US,D,19920416,000000,0.763602,0.771926,0.754583,0.754583,4867392.6688469,0
+SCHW.US,D,19920420,000000,0.754583,0.763602,0.719996,0.719996,8036453.5562705,0
+SCHW.US,D,19920421,000000,0.719996,0.74606,0.719996,0.737142,7651261.0143128,0
+SCHW.US,D,19920422,000000,0.74606,0.763602,0.737142,0.737142,7199536.8295616,0
+SCHW.US,D,19920423,000000,0.737142,0.754583,0.711671,0.754583,13233005.110384,0
+SCHW.US,D,19920424,000000,0.754583,0.763602,0.754583,0.763602,6005455.4886109,0
+SCHW.US,D,19920427,000000,0.754583,0.771926,0.754583,0.771926,3372155.1445045,0
+SCHW.US,D,19920428,000000,0.771926,0.771926,0.737142,0.754583,3214581.4225082,0
+SCHW.US,D,19920429,000000,0.754583,0.771926,0.74606,0.763602,5207061.648619,0
+SCHW.US,D,19920430,000000,0.763602,0.771926,0.754583,0.771926,3295119.4614072,0
+SCHW.US,D,19920501,000000,0.763602,0.780549,0.763602,0.780549,4671296.0601337,0
+SCHW.US,D,19920504,000000,0.789369,0.806515,0.789369,0.797991,4657286.6369272,0
+SCHW.US,D,19920505,000000,0.806515,0.815235,0.797991,0.815235,4212572.2089476,0
+SCHW.US,D,19920506,000000,0.815235,0.823957,0.815235,0.823957,2248104.7750478,0
+SCHW.US,D,19920507,000000,0.823957,0.832777,0.806515,0.823957,4293109.2388129,0
+SCHW.US,D,19920508,000000,0.823957,0.823957,0.789369,0.789369,2489722.9278793,0
+SCHW.US,D,19920511,000000,0.780549,0.797991,0.780549,0.797991,4856887.6195094,0
+SCHW.US,D,19920512,000000,0.806515,0.806515,0.780549,0.789369,3802870.239614,0
+SCHW.US,D,19920513,000000,0.789369,0.789369,0.763602,0.763602,5595751.5012101,0
+SCHW.US,D,19920514,000000,0.771926,0.771926,0.711671,0.711671,12557179.596978,0
+SCHW.US,D,19920515,000000,0.711671,0.737142,0.685309,0.719996,10140987.978327,0
+SCHW.US,D,19920518,000000,0.728617,0.728617,0.728617,0.728617,7280074.8684607,0
+SCHW.US,D,19920519,000000,0.728617,0.737142,0.728617,0.737142,5280594.9759148,0
+SCHW.US,D,19920520,000000,0.728617,0.763602,0.728617,0.754583,8046955.5785071,0
+SCHW.US,D,19920521,000000,0.754583,0.754583,0.74606,0.74606,4786854.6299479,0
+SCHW.US,D,19920522,000000,0.74606,0.754583,0.74606,0.754583,2073014.2288752,0
+SCHW.US,D,19920526,000000,0.74606,0.754583,0.728617,0.728617,3837885.725361,0
+SCHW.US,D,19920527,000000,0.728617,0.754583,0.728617,0.74606,2023993.3560563,0
+SCHW.US,D,19920528,000000,0.754583,0.763602,0.74606,0.763602,3732837.2500527,0
+SCHW.US,D,19920529,000000,0.763602,0.789369,0.763602,0.780549,5445174.4185479,0
+SCHW.US,D,19920601,000000,0.780549,0.780549,0.763602,0.771926,1330653.036541,0
+SCHW.US,D,19920602,000000,0.780549,0.806515,0.771926,0.780549,7020949.9817894,0
+SCHW.US,D,19920603,000000,0.780549,0.789369,0.771926,0.780549,2094030.3817523,0
+SCHW.US,D,19920604,000000,0.780549,0.780549,0.754583,0.754583,2930939.0361918,0
+SCHW.US,D,19920605,000000,0.754583,0.763602,0.754583,0.754583,2430197.0057228,0
+SCHW.US,D,19920608,000000,0.754583,0.754583,0.728617,0.74606,2451205.0863306,0
+SCHW.US,D,19920609,000000,0.74606,0.74606,0.685309,0.693932,11674740.317118,0
+SCHW.US,D,19920610,000000,0.693932,0.693932,0.667965,0.676489,7483178.2068443,0
+SCHW.US,D,19920611,000000,0.667965,0.676489,0.641902,0.650622,11902349.046742,0
+SCHW.US,D,19920612,000000,0.650622,0.667965,0.650622,0.667965,7304592.3681057,0
+SCHW.US,D,19920615,000000,0.667965,0.667965,0.659145,0.659145,3081513.0917531,0
+SCHW.US,D,19920616,000000,0.659145,0.659145,0.624359,0.624359,6614750.3682574,0
+SCHW.US,D,19920617,000000,0.624359,0.624359,0.589872,0.589872,13243510.159721,0
+SCHW.US,D,19920618,000000,0.58115,0.589872,0.555284,0.555284,13796785.509148,0
+SCHW.US,D,19920619,000000,0.555284,0.589872,0.546563,0.563807,15621179.900688,0
+SCHW.US,D,19920622,000000,0.572726,0.589872,0.563807,0.589872,7507692.6793884,0
+SCHW.US,D,19920623,000000,0.589872,0.624359,0.589872,0.607215,12098448.682556,0
+SCHW.US,D,19920624,000000,0.624359,0.624359,0.616035,0.616035,7027954.6933926,0
+SCHW.US,D,19920625,000000,0.624359,0.641902,0.624359,0.633378,7122499.1283971,0
+SCHW.US,D,19920626,000000,0.633378,0.633378,0.616035,0.616035,3589264.8789938,0
+SCHW.US,D,19920629,000000,0.624359,0.633378,0.624359,0.633378,2566762.6471112,0
+SCHW.US,D,19920630,000000,0.633378,0.633378,0.624359,0.633378,3606771.6128337,0
+SCHW.US,D,19920701,000000,0.633378,0.659145,0.633378,0.659145,3984959.4431881,0
+SCHW.US,D,19920702,000000,0.659145,0.667965,0.641902,0.650622,5343627.2900075,0
+SCHW.US,D,19920706,000000,0.650622,0.650622,0.616035,0.624359,3977954.7315848,0
+SCHW.US,D,19920707,000000,0.624359,0.624359,0.607215,0.607215,5203558.2837838,0
+SCHW.US,D,19920708,000000,0.598593,0.607215,0.589872,0.589872,4965440.4686867,0
+SCHW.US,D,19920709,000000,0.589872,0.616035,0.589872,0.598593,14353557.160173,0
+SCHW.US,D,19920710,000000,0.607215,0.616035,0.598593,0.607215,7483178.2068443,0
+SCHW.US,D,19920713,000000,0.607215,0.607215,0.589872,0.589872,6555222.4280336,0
+SCHW.US,D,19920714,000000,0.598593,0.616035,0.589872,0.616035,7633750.2443384,0
+SCHW.US,D,19920715,000000,0.624359,0.667965,0.624359,0.659145,12760276.88116,0
+SCHW.US,D,19920716,000000,0.659145,0.659145,0.633378,0.633378,4776346.5535094,0
+SCHW.US,D,19920717,000000,0.633378,0.633378,0.607215,0.624359,3144548.4329468,0
+SCHW.US,D,19920720,000000,0.633378,0.633378,0.616035,0.633378,3998966.8483272,0
+SCHW.US,D,19920721,000000,0.633378,0.633378,0.624359,0.624359,3662804.2604914,0
+SCHW.US,D,19920722,000000,0.624359,0.624359,0.616035,0.624359,3844892.4550316,0
+SCHW.US,D,19920723,000000,0.624359,0.624359,0.607215,0.607215,2619290.9209,0
+SCHW.US,D,19920724,000000,0.607215,0.624359,0.607215,0.624359,2020495.0363893,0
+SCHW.US,D,19920727,000000,0.633378,0.633378,0.624359,0.624359,2545751.5394024,0
+SCHW.US,D,19920728,000000,0.624359,0.641902,0.624359,0.633378,3596265.5544624,0
+SCHW.US,D,19920729,000000,0.633378,0.659145,0.633378,0.659145,8880364.9042461,0
+SCHW.US,D,19920730,000000,0.659145,0.659145,0.650622,0.659145,3239092.8679513,0
+SCHW.US,D,19920731,000000,0.659145,0.667965,0.650622,0.667965,7476171.4771738,0
+SCHW.US,D,19920803,000000,0.667965,0.693932,0.659145,0.693932,7206545.5772995,0
+SCHW.US,D,19920804,000000,0.702355,0.702355,0.685309,0.693932,5091504.0878384,0
+SCHW.US,D,19920805,000000,0.693932,0.693932,0.693932,0.693932,4356143.5709729,0
+SCHW.US,D,19920806,000000,0.685309,0.693932,0.685309,0.685309,2888918.8388415,0
+SCHW.US,D,19920807,000000,0.685309,0.693932,0.676489,0.676489,4107520.7065382,0
+SCHW.US,D,19920810,000000,0.676489,0.676489,0.659145,0.667965,1908439.8314103,0
+SCHW.US,D,19920811,000000,0.667965,0.676489,0.650622,0.650622,3834383.3695595,0
+SCHW.US,D,19920812,000000,0.650622,0.659145,0.633378,0.641902,3456197.5572723,0
+SCHW.US,D,19920813,000000,0.641902,0.641902,0.624359,0.633378,2832892.2453858,0
+SCHW.US,D,19920814,000000,0.624359,0.650622,0.624359,0.650622,2689320.8833605,0
+SCHW.US,D,19920817,000000,0.650622,0.650622,0.641902,0.641902,5448681.8195178,0
+SCHW.US,D,19920818,000000,0.633378,0.641902,0.624359,0.633378,2318136.7555755,0
+SCHW.US,D,19920819,000000,0.624359,0.624359,0.607215,0.616035,3396669.6170485,0
+SCHW.US,D,19920820,000000,0.616035,0.616035,0.598593,0.616035,2818887.8673475,0
+SCHW.US,D,19920821,000000,0.616035,0.624359,0.616035,0.624359,5088003.7501041,0
+SCHW.US,D,19920824,000000,0.616035,0.616035,0.607215,0.607215,11093452.175479,0
+SCHW.US,D,19920825,000000,0.616035,0.616035,0.598593,0.598593,6940413.9609576,0
+SCHW.US,D,19920826,000000,0.598593,0.598593,0.598593,0.598593,3743338.2632556,0
+SCHW.US,D,19920827,000000,0.598593,0.616035,0.598593,0.607215,5581746.1141383,0
+SCHW.US,D,19920828,000000,0.616035,0.616035,0.607215,0.616035,2689320.8833605,0
+SCHW.US,D,19920831,000000,0.616035,0.616035,0.607215,0.607215,8691276.034237,0
+SCHW.US,D,19920901,000000,0.607215,0.607215,0.589872,0.598593,2132548.2233009,0
+SCHW.US,D,19920902,000000,0.589872,0.598593,0.58115,0.598593,3974450.357716,0
+SCHW.US,D,19920903,000000,0.598593,0.624359,0.58115,0.624359,17056883.430606,0
+SCHW.US,D,19920904,000000,0.624359,0.624359,0.607215,0.616035,3351149.081964,0
+SCHW.US,D,19920908,000000,0.607215,0.607215,0.589872,0.598593,4009470.8886312,0
+SCHW.US,D,19920909,000000,0.598593,0.616035,0.598593,0.607215,4373648.2867455,0
+SCHW.US,D,19920910,000000,0.494672,0.546563,0.494672,0.537643,60348668.01462,0
+SCHW.US,D,19920911,000000,0.52912,0.537643,0.520498,0.520498,11972386.072437,0
+SCHW.US,D,19920914,000000,0.537643,0.555284,0.520498,0.555284,17540128.817572,0
+SCHW.US,D,19920915,000000,0.546563,0.546563,0.537643,0.546563,3725832.5384495,0
+SCHW.US,D,19920916,000000,0.537643,0.537643,0.520498,0.52912,8603729.2476003,0
+SCHW.US,D,19920917,000000,0.537643,0.537643,0.520498,0.520498,9510675.9367696,0
+SCHW.US,D,19920918,000000,0.520498,0.520498,0.511579,0.520498,13068425.66775,0
+SCHW.US,D,19920921,000000,0.520498,0.520498,0.502957,0.520498,7924399.3603252,0
+SCHW.US,D,19920922,000000,0.520498,0.537643,0.520498,0.520498,10179507.837942,0
+SCHW.US,D,19920923,000000,0.520498,0.520498,0.502957,0.502957,6723304.2264684,0
+SCHW.US,D,19920924,000000,0.502957,0.502957,0.502957,0.502957,4279100.8246401,0
+SCHW.US,D,19920925,000000,0.502957,0.502957,0.477179,0.485613,10351086.947011,0
+SCHW.US,D,19920928,000000,0.477179,0.485613,0.46829,0.485613,6222561.1869656,0
+SCHW.US,D,19920929,000000,0.477179,0.477179,0.459659,0.459659,7304592.3681057,0
+SCHW.US,D,19920930,000000,0.46829,0.485613,0.451115,0.485613,8488170.677786,0
+SCHW.US,D,19921001,000000,0.485613,0.494672,0.477179,0.485613,4016473.5821672,0
+SCHW.US,D,19921002,000000,0.485613,0.485613,0.477179,0.477179,6173534.2599448,0
+SCHW.US,D,19921005,000000,0.485613,0.485613,0.451115,0.477179,7668768.7571863,0
+SCHW.US,D,19921006,000000,0.477179,0.485613,0.46829,0.477179,4951433.0635474,0
+SCHW.US,D,19921007,000000,0.477179,0.477179,0.459659,0.459659,1995980.5638451,0
+SCHW.US,D,19921008,000000,0.459659,0.477179,0.459659,0.477179,2867909.7492,0
+SCHW.US,D,19921009,000000,0.46829,0.477179,0.46829,0.477179,4937429.6945429,0
+SCHW.US,D,19921012,000000,0.46829,0.477179,0.46829,0.477179,3904421.4042892,0
+SCHW.US,D,19921013,000000,0.477179,0.494672,0.477179,0.485613,2563260.2913096,0
+SCHW.US,D,19921014,000000,0.485613,0.494672,0.485613,0.485613,3148046.7526138,0
+SCHW.US,D,19921015,000000,0.485613,0.485613,0.46829,0.477179,2346153.5839213,0
+SCHW.US,D,19921016,000000,0.485613,0.485613,0.46829,0.46829,1652811.2463387,0
+SCHW.US,D,19921019,000000,0.459659,0.494672,0.459659,0.494672,3018484.8137951,0
+SCHW.US,D,19921020,000000,0.494672,0.502957,0.494672,0.494672,3690816.0436688,0
+SCHW.US,D,19921021,000000,0.494672,0.52912,0.494672,0.520498,6782833.1757259,0
+SCHW.US,D,19921022,000000,0.52912,0.537643,0.520498,0.520498,2395177.4838412,0
+SCHW.US,D,19921023,000000,0.520498,0.52912,0.511579,0.511579,2822383.1599136,0
+SCHW.US,D,19921026,000000,0.511579,0.537643,0.511579,0.537643,3186566.6122298,0
+SCHW.US,D,19921027,000000,0.546563,0.555284,0.546563,0.546563,5553731.3038598,0
+SCHW.US,D,19921028,000000,0.546563,0.589872,0.546563,0.572726,9759298.8012043,0
+SCHW.US,D,19921029,000000,0.572726,0.572726,0.537643,0.555284,5130022.9384208,0
+SCHW.US,D,19921030,000000,0.563807,0.563807,0.546563,0.546563,1978473.8300053,0
+SCHW.US,D,19921102,000000,0.555284,0.589872,0.555284,0.58115,7833351.2269203,0
+SCHW.US,D,19921103,000000,0.589872,0.607215,0.58115,0.589872,11447124.524256,0
+SCHW.US,D,19921104,000000,0.589872,0.616035,0.589872,0.616035,7497185.6119836,0
+SCHW.US,D,19921105,000000,0.616035,0.624359,0.607215,0.624359,7546207.4938361,0
+SCHW.US,D,19921106,000000,0.616035,0.624359,0.616035,0.624359,6422157.1243795,0
+SCHW.US,D,19921109,000000,0.624359,0.624359,0.607215,0.624359,4734325.3471255,0
+SCHW.US,D,19921110,000000,0.624359,0.633378,0.616035,0.633378,5031971.1024464,0
+SCHW.US,D,19921111,000000,0.641902,0.641902,0.624359,0.633378,9955393.3918501,0
+SCHW.US,D,19921112,000000,0.633378,0.676489,0.633378,0.667965,10512166.05191,0
+SCHW.US,D,19921113,000000,0.667965,0.676489,0.659145,0.667965,7217047.5995361,0
+SCHW.US,D,19921116,000000,0.667965,0.667965,0.641902,0.641902,5452177.1120839,0
+SCHW.US,D,19921117,000000,0.650622,0.650622,0.633378,0.633378,4555736.4812859,0
+SCHW.US,D,19921118,000000,0.616035,0.624359,0.607215,0.616035,7735303.4270806,0
+SCHW.US,D,19921119,000000,0.616035,0.633378,0.616035,0.633378,3862396.1617705,0
+SCHW.US,D,19921120,000000,0.633378,0.650622,0.624359,0.633378,5287598.6784843,0
+SCHW.US,D,19921123,000000,0.633378,0.633378,0.616035,0.616035,3533232.2313359,0
+SCHW.US,D,19921124,000000,0.616035,0.633378,0.616035,0.624359,8540696.9335076,0
+SCHW.US,D,19921125,000000,0.633378,0.659145,0.633378,0.650622,4510216.9552349,0
+SCHW.US,D,19921127,000000,0.641902,0.650622,0.641902,0.641902,2993970.3412509,0
+SCHW.US,D,19921130,000000,0.650622,0.676489,0.650622,0.676489,5721813.1022946,0
+SCHW.US,D,19921201,000000,0.676489,0.702355,0.667965,0.702355,6390639.9582996,0
+SCHW.US,D,19921202,000000,0.693932,0.702355,0.693932,0.702355,4723822.3158552,0
+SCHW.US,D,19921203,000000,0.702355,0.74606,0.693932,0.737142,5711307.0439234,0
+SCHW.US,D,19921204,000000,0.74606,0.74606,0.719996,0.728617,5945921.4941852,0
+SCHW.US,D,19921207,000000,0.719996,0.728617,0.711671,0.728617,3337136.6316565,0
+SCHW.US,D,19921208,000000,0.728617,0.754583,0.728617,0.754583,5795352.4837923,0
+SCHW.US,D,19921209,000000,0.754583,0.754583,0.74606,0.74606,3242594.2147192,0
+SCHW.US,D,19921210,000000,0.74606,0.74606,0.719996,0.737142,4842881.2234038,0
+SCHW.US,D,19921211,000000,0.737142,0.737142,0.719996,0.719996,1421699.1518786,0
+SCHW.US,D,19921214,000000,0.719996,0.728617,0.719996,0.728617,1526749.6452542,0
+SCHW.US,D,19921215,000000,0.728617,0.728617,0.719996,0.728617,2654307.4156807,0
+SCHW.US,D,19921216,000000,0.728617,0.728617,0.702355,0.702355,3007979.7644574,0
+SCHW.US,D,19921217,000000,0.711671,0.719996,0.702355,0.711671,3631281.0402094,0
+SCHW.US,D,19921218,000000,0.711671,0.719996,0.711671,0.711671,3351149.081964,0
+SCHW.US,D,19921221,000000,0.719996,0.719996,0.711671,0.719996,2608782.8444615,0
+SCHW.US,D,19921222,000000,0.711671,0.728617,0.711671,0.719996,3316129.5600823,0
+SCHW.US,D,19921223,000000,0.711671,0.728617,0.711671,0.728617,3596265.5544624,0
+SCHW.US,D,19921224,000000,0.728617,0.74606,0.728617,0.74606,1691332.1149883,0
+SCHW.US,D,19921228,000000,0.74606,0.74606,0.728617,0.737142,1519747.9607519,0
+SCHW.US,D,19921229,000000,0.737142,0.737142,0.719996,0.719996,5144030.3435601,0
+SCHW.US,D,19921230,000000,0.719996,0.728617,0.719996,0.719996,4282606.2075427,0
+SCHW.US,D,19921231,000000,0.728617,0.728617,0.702355,0.711671,3683809.3139983,0
+SCHW.US,D,19930104,000000,0.711671,0.711671,0.693932,0.693932,6390639.9582996,0
+SCHW.US,D,19930105,000000,0.693932,0.693932,0.676489,0.685309,4832377.1830999,0
+SCHW.US,D,19930106,000000,0.685309,0.702355,0.685309,0.693932,4282606.2075427,0
+SCHW.US,D,19930107,000000,0.693932,0.797991,0.693932,0.780549,31701090.7158,0
+SCHW.US,D,19930108,000000,0.780549,0.789369,0.737142,0.754583,12294546.300303,0
+SCHW.US,D,19930111,000000,0.754583,0.754583,0.737142,0.74606,2717341.7478407,0
+SCHW.US,D,19930112,000000,0.754583,0.771926,0.754583,0.754583,2748845.7964833,0
+SCHW.US,D,19930113,000000,0.754583,0.780549,0.74606,0.780549,3757346.6774285,0
+SCHW.US,D,19930114,000000,0.789369,0.85012,0.789369,0.841498,18219457.695813,0
+SCHW.US,D,19930115,000000,0.841498,0.858543,0.832777,0.858543,11170491.894712,0
+SCHW.US,D,19930118,000000,0.858543,0.884807,0.858543,0.867364,27334437.05032,0
+SCHW.US,D,19930119,000000,0.876186,0.884807,0.841498,0.841498,30584037.994711,0
+SCHW.US,D,19930120,000000,0.858543,0.858543,0.841498,0.841498,4016473.5821672,0
+SCHW.US,D,19930121,000000,0.85012,0.85012,0.832777,0.841498,5532719.1871174,0
+SCHW.US,D,19930122,000000,0.841498,0.841498,0.823957,0.823957,2906427.5907487,0
+SCHW.US,D,19930125,000000,0.832777,0.858543,0.832777,0.858543,12574681.285649,0
+SCHW.US,D,19930126,000000,0.867364,0.867364,0.858543,0.858543,4979446.8647922,0
+SCHW.US,D,19930127,000000,0.858543,0.858543,0.832777,0.832777,3767855.7629007,0
+SCHW.US,D,19930128,000000,0.832777,0.841498,0.832777,0.832777,2944948.4593984,0
+SCHW.US,D,19930129,000000,0.832777,0.841498,0.823957,0.823957,2748845.7964833,0
+SCHW.US,D,19930201,000000,0.823957,0.893627,0.823957,0.893627,13891331.962219,0
+SCHW.US,D,19930202,000000,0.893627,0.919494,0.893627,0.90215,16367048.493993,0
+SCHW.US,D,19930203,000000,0.90215,0.910773,0.876186,0.90215,7675775.4868568,0
+SCHW.US,D,19930204,000000,0.910773,0.988867,0.910773,0.971623,22078353.519849,0
+SCHW.US,D,19930205,000000,0.997786,1.01474,0.936638,0.945657,12147477.627644,0
+SCHW.US,D,19930208,000000,0.945657,0.945657,0.919494,0.928214,7290583.9539328,0
+SCHW.US,D,19930209,000000,0.928214,0.928214,0.910773,0.919494,3263605.3224281,0
+SCHW.US,D,19930210,000000,0.910773,0.919494,0.90215,0.919494,4825371.462463,0
+SCHW.US,D,19930211,000000,0.919494,0.919494,0.910773,0.910773,1978473.8300053,0
+SCHW.US,D,19930212,000000,0.910773,0.910773,0.893627,0.90215,2423191.2850859,0
+SCHW.US,D,19930216,000000,0.90215,0.90215,0.789369,0.832777,20096377.334041,0
+SCHW.US,D,19930217,000000,0.815235,0.815235,0.789369,0.815235,8750800.9473599,0
+SCHW.US,D,19930218,000000,0.841498,0.876186,0.823957,0.85012,12781281.934667,0
+SCHW.US,D,19930219,000000,0.85012,0.85012,0.832777,0.832777,1866419.63406,0
+SCHW.US,D,19930222,000000,0.832777,0.858543,0.832777,0.832777,4814863.3860245,0
+SCHW.US,D,19930223,000000,0.832777,0.832777,0.780549,0.780549,8320088.8793512,0
+SCHW.US,D,19930224,000000,0.780549,0.815235,0.780549,0.815235,11758779.702784,0
+SCHW.US,D,19930225,000000,0.823957,0.867364,0.823957,0.867364,8187024.5847308,0
+SCHW.US,D,19930226,000000,0.884807,0.884807,0.85012,0.876186,8243053.1962539,0
+SCHW.US,D,19930301,000000,0.884807,0.884807,0.85012,0.858543,2983468.3190143,0
+SCHW.US,D,19930302,000000,0.858543,0.893627,0.858543,0.893627,8978411.6950521,0
+SCHW.US,D,19930303,000000,0.884807,0.893627,0.876186,0.884807,3697812.6830028,0
+SCHW.US,D,19930304,000000,0.876186,0.876186,0.867364,0.876186,4026977.6224711,0
+SCHW.US,D,19930305,000000,0.876186,0.910773,0.858543,0.893627,6660274.9394766,0
+SCHW.US,D,19930308,000000,0.936638,0.962802,0.928214,0.954181,15614176.198119,0
+SCHW.US,D,19930309,000000,0.971623,1.00611,0.971623,0.980047,13071928.023552,0
+SCHW.US,D,19930310,000000,0.971623,0.980047,0.962802,0.971623,4279100.8246401,0
+SCHW.US,D,19930311,000000,0.971623,0.988867,0.971623,0.980047,3344146.388428,0
+SCHW.US,D,19930312,000000,0.971623,0.971623,0.954181,0.962802,4856887.6195094,0
+SCHW.US,D,19930315,000000,0.962802,0.988867,0.954181,0.980047,2496727.6394825,0
+SCHW.US,D,19930316,000000,0.988867,1.00611,0.988867,0.988867,4741331.0677624,0
+SCHW.US,D,19930317,000000,0.988867,0.988867,0.954181,0.962802,4415672.5202304,0
+SCHW.US,D,19930318,000000,0.954181,0.971623,0.954181,0.971623,3344146.388428,0
+SCHW.US,D,19930319,000000,0.971623,0.971623,0.945657,0.945657,4744833.423564,0
+SCHW.US,D,19930322,000000,0.936638,0.936638,0.90215,0.928214,7654764.3791481,0
+SCHW.US,D,19930323,000000,0.928214,0.928214,0.910773,0.919494,2545751.5394024,0
+SCHW.US,D,19930324,000000,0.919494,0.919494,0.910773,0.910773,2009986.9599507,0
+SCHW.US,D,19930325,000000,0.910773,0.988867,0.910773,0.988867,10211017.940787,0
+SCHW.US,D,19930326,000000,0.997786,1.01474,0.971623,0.980047,7381632.0873375,0
+SCHW.US,D,19930329,000000,0.980047,1.01474,0.971623,0.997786,4905914.5465302,0
+SCHW.US,D,19930330,000000,0.997786,0.997786,0.971623,0.971623,3466703.6156435,0
+SCHW.US,D,19930331,000000,0.988867,1.01474,0.980047,0.988867,6135014.4003289,0
+SCHW.US,D,19930401,000000,0.997786,0.997786,0.980047,0.980047,3438689.8143988,0
+SCHW.US,D,19930402,000000,0.988867,0.988867,0.945657,0.945657,4555736.4812859,0
+SCHW.US,D,19930405,000000,0.945657,0.954181,0.928214,0.945657,8155510.4457517,0
+SCHW.US,D,19930406,000000,0.936638,0.945657,0.910773,0.910773,7234557.3604769,0
+SCHW.US,D,19930407,000000,0.910773,0.945657,0.910773,0.945657,6852868.1833545,0
+SCHW.US,D,19930408,000000,0.954181,0.954181,0.936638,0.945657,3911422.0797578,0
+SCHW.US,D,19930412,000000,0.954181,0.980047,0.954181,0.971623,2783869.3544995,0
+SCHW.US,D,19930413,000000,0.980047,1.03217,0.980047,1.02335,10161997.067968,0
+SCHW.US,D,19930414,000000,1.03217,1.05824,1.02335,1.0409,14871810.96965,0
+SCHW.US,D,19930415,000000,1.0409,1.05824,0.954181,0.954181,21188917.600654,0
+SCHW.US,D,19930416,000000,0.954181,0.954181,0.910773,0.919494,16083411.152845,0
+SCHW.US,D,19930419,000000,0.919494,0.919494,0.832777,0.867364,22880248.706609,0
+SCHW.US,D,19930420,000000,0.858543,0.910773,0.858543,0.876186,13324050.216688,0
+SCHW.US,D,19930421,000000,0.876186,0.893627,0.876186,0.893627,5662284.1530372,0
+SCHW.US,D,19930422,000000,0.893627,0.90215,0.876186,0.876186,4415672.5202304,0
+SCHW.US,D,19930423,000000,0.876186,0.893627,0.876186,0.893627,4513720.3200702,0
+SCHW.US,D,19930426,000000,0.893627,0.893627,0.85012,0.858543,7630249.906604,0
+SCHW.US,D,19930427,000000,0.858543,0.858543,0.841498,0.858543,6583231.1841101,0
+SCHW.US,D,19930428,000000,0.858543,0.867364,0.858543,0.858543,4828875.836332,0
+SCHW.US,D,19930429,000000,0.867364,0.884807,0.867364,0.876186,4429676.8982686,0
+SCHW.US,D,19930430,000000,0.884807,0.90215,0.884807,0.893627,3368652.7887029,0
+SCHW.US,D,19930503,000000,0.893627,0.893627,0.884807,0.884807,1698333.7994906,0
+SCHW.US,D,19930504,000000,0.884807,0.910773,0.884807,0.893627,2640299.0015079,0
+SCHW.US,D,19930505,000000,0.884807,0.90215,0.884807,0.90215,5140527.9877584,0
+SCHW.US,D,19930506,000000,0.90215,0.90215,0.893627,0.893627,2542248.1745671,0
+SCHW.US,D,19930507,000000,0.893627,0.893627,0.884807,0.893627,1971471.1364694,0
+SCHW.US,D,19930510,000000,0.90215,0.919494,0.90215,0.910773,4443683.2943741,0
+SCHW.US,D,19930511,000000,0.910773,0.910773,0.876186,0.884807,5854877.3969151,0
+SCHW.US,D,19930512,000000,0.884807,0.884807,0.867364,0.876186,4758839.8196696,0
+SCHW.US,D,19930513,000000,0.867364,0.867364,0.858543,0.858543,1915440.5068789,0
+SCHW.US,D,19930514,000000,0.858543,0.858543,0.841498,0.841498,2503730.3330184,0
+SCHW.US,D,19930517,000000,0.841498,0.85012,0.841498,0.85012,1876922.6653302,0
+SCHW.US,D,19930518,000000,0.841498,0.858543,0.841498,0.85012,4033983.343108,0
+SCHW.US,D,19930519,000000,0.858543,0.90215,0.85012,0.90215,7633750.2443384,0
+SCHW.US,D,19930520,000000,0.90215,0.936638,0.90215,0.936638,12035413.341362,0
+SCHW.US,D,19930521,000000,0.928214,0.928214,0.893627,0.893627,5165038.4241678,0
+SCHW.US,D,19930524,000000,0.893627,0.910773,0.893627,0.910773,2101034.0843219,0
+SCHW.US,D,19930525,000000,0.919494,0.928214,0.910773,0.919494,4111020.0352389,0
+SCHW.US,D,19930526,000000,0.919494,0.971623,0.919494,0.971623,8155510.4457517,0
+SCHW.US,D,19930527,000000,0.980047,0.980047,0.962802,0.980047,8267564.641697,0
+SCHW.US,D,19930528,000000,0.980047,0.988867,0.954181,0.962802,4457690.6995133,0
+SCHW.US,D,19930601,000000,0.962802,0.980047,0.954181,0.980047,11300054.842564,0
+SCHW.US,D,19930602,000000,0.971623,1.0409,0.971623,1.02335,7397969.3511762,0
+SCHW.US,D,19930603,000000,1.00611,1.02335,1.00611,1.01474,3718829.8449135,0
+SCHW.US,D,19930604,000000,0.997786,1.01474,0.988867,1.00611,3980288.6264189,0
+SCHW.US,D,19930607,000000,1.00611,1.01474,0.954181,0.962802,4528894.1681095,0
+SCHW.US,D,19930608,000000,0.954181,0.962802,0.936638,0.936638,3688480.1307674,0
+SCHW.US,D,19930609,000000,0.928214,0.971623,0.928214,0.954181,2238770.2047451,0
+SCHW.US,D,19930610,000000,0.954181,0.962802,0.954181,0.962802,2052010.184402,0
+SCHW.US,D,19930611,000000,0.988867,0.997786,0.980047,0.997786,3370987.6925706,0
+SCHW.US,D,19930614,000000,1.02335,1.0409,1.02335,1.02335,7468007.3859058,0
+SCHW.US,D,19930615,000000,1.03217,1.0409,1.02335,1.02335,2950780.6738995,0
+SCHW.US,D,19930616,000000,1.02335,1.02335,0.988867,0.997786,1909605.2652769,0
+SCHW.US,D,19930617,000000,0.997786,1.02335,0.988867,1.02335,2049674.2715006,0
+SCHW.US,D,19930618,000000,1.06675,1.06675,1.03217,1.0409,3616110.2192709,0
+SCHW.US,D,19930621,000000,1.02335,1.0409,1.02335,1.02335,1923608.6342815,0
+SCHW.US,D,19930622,000000,1.0409,1.04962,1.03217,1.04962,3200577.04447,0
+SCHW.US,D,19930623,000000,1.04962,1.06675,1.04962,1.04962,7813510.5982465,0
+SCHW.US,D,19930624,000000,1.05824,1.05824,1.04962,1.05824,2878416.8166049,0
+SCHW.US,D,19930625,000000,1.04962,1.07559,1.04962,1.06675,5432333.456309,0
+SCHW.US,D,19930628,000000,1.06675,1.17092,1.06675,1.1623,12419438.431385,0
+SCHW.US,D,19930629,000000,1.17092,1.17984,1.12781,1.15377,7633750.2443384,0
+SCHW.US,D,19930630,000000,1.15377,1.18817,1.14506,1.1623,4283775.6775438,0
+SCHW.US,D,19930701,000000,1.1623,1.1623,1.13614,1.13614,5254917.0875714,0
+SCHW.US,D,19930702,000000,1.13614,1.13614,1.11017,1.12781,2922771.917823,0
+SCHW.US,D,19930706,000000,1.12781,1.13614,1.11017,1.11899,3132876.940709,0
+SCHW.US,D,19930707,000000,1.12781,1.14506,1.11017,1.14506,2974126.6854761,0
+SCHW.US,D,19930708,000000,1.14506,1.19688,1.13614,1.19688,4841712.7624363,0
+SCHW.US,D,19930709,000000,1.19688,1.19688,1.17092,1.18817,4148369.4158201,0
+SCHW.US,D,19930712,000000,1.17984,1.2059,1.17984,1.2059,2276120.5943598,0
+SCHW.US,D,19930713,000000,1.19688,1.21424,1.17984,1.18817,6050975.014662,0
+SCHW.US,D,19930714,000000,1.18817,1.2059,1.12781,1.12781,8481171.011351,0
+SCHW.US,D,19930715,000000,1.12781,1.1623,1.11899,1.1623,6298429.4181291,0
+SCHW.US,D,19930716,000000,1.1623,1.1623,1.11899,1.12781,3177228.0057925,0
+SCHW.US,D,19930719,000000,1.12781,1.12781,1.09292,1.10214,3781859.1319053,0
+SCHW.US,D,19930720,000000,1.11017,1.13614,1.10214,1.13614,4928088.0610046,0
+SCHW.US,D,19930721,000000,1.12781,1.13614,1.09292,1.11017,5588749.8167078,0
+SCHW.US,D,19930722,000000,1.11899,1.12781,1.10214,1.10214,1806887.6577017,0
+SCHW.US,D,19930723,000000,1.10214,1.13614,1.10214,1.12781,1830233.6692782,0
+SCHW.US,D,19930726,000000,1.11899,1.15377,1.11899,1.14506,3018484.8137951,0
+SCHW.US,D,19930727,000000,1.14506,1.17092,1.13614,1.17092,3310292.3004128,0
+SCHW.US,D,19930728,000000,1.1623,1.19688,1.1623,1.19688,10119976.870617,0
+SCHW.US,D,19930729,000000,1.2059,1.21424,1.19688,1.19688,12216339.129137,0
+SCHW.US,D,19930730,000000,1.2059,1.2059,1.17984,1.18817,5901569.4200682,0
+SCHW.US,D,19930802,000000,1.18817,1.19688,1.17984,1.17984,3093188.6201256,0
+SCHW.US,D,19930803,000000,1.18817,1.18817,1.1623,1.1623,1248947.5457082,0
+SCHW.US,D,19930804,000000,1.15377,1.17984,1.15377,1.17984,1288631.8301571,0
+SCHW.US,D,19930805,000000,1.17984,1.2059,1.17092,1.19688,11726096.093804,0
+SCHW.US,D,19930806,000000,1.19688,1.21424,1.19688,1.21424,3702485.5178393,0
+SCHW.US,D,19930809,000000,1.21424,1.30115,1.2059,1.29223,8527857.9893359,0
+SCHW.US,D,19930810,000000,1.284,1.29223,1.2401,1.2401,6662610.852378,0
+SCHW.US,D,19930811,000000,1.25793,1.26655,1.24922,1.24922,6092994.2029786,0
+SCHW.US,D,19930812,000000,1.24922,1.25793,1.22315,1.23187,6629926.2343641,0
+SCHW.US,D,19930813,000000,1.23187,1.2401,1.23187,1.23187,2080023.9856467,0
+SCHW.US,D,19930816,000000,1.23187,1.2401,1.22315,1.23187,4883733.9688202,0
+SCHW.US,D,19930817,000000,1.22315,1.23187,1.21424,1.22315,4293109.2388129,0
+SCHW.US,D,19930818,000000,1.22315,1.24922,1.22315,1.23187,3074507.3711162,0
+SCHW.US,D,19930819,000000,1.23187,1.26655,1.23187,1.25793,4461193.0553149,0
+SCHW.US,D,19930820,000000,1.26655,1.26655,1.2401,1.2401,2906427.5907487,0
+SCHW.US,D,19930823,000000,1.2401,1.25793,1.2401,1.2401,1846573.9602178,0
+SCHW.US,D,19930824,000000,1.2401,1.29223,1.2401,1.284,6739647.5445089,0
+SCHW.US,D,19930825,000000,1.284,1.37905,1.284,1.3619,12627208.550404,0
+SCHW.US,D,19930826,000000,1.32701,1.37051,1.31829,1.35318,7204206.6372971,0
+SCHW.US,D,19930827,000000,1.34446,1.35318,1.32701,1.34446,2052010.184402,0
+SCHW.US,D,19930830,000000,1.34446,1.3619,1.34446,1.34446,3466703.6156435,0
+SCHW.US,D,19930831,000000,1.34446,1.37051,1.32701,1.34446,3497053.3297898,0
+SCHW.US,D,19930901,000000,1.34446,1.38806,1.34446,1.38806,4673630.9640014,0
+SCHW.US,D,19930902,000000,1.38806,1.38806,1.37051,1.37905,1104208.7317489,0
+SCHW.US,D,19930903,000000,1.37905,1.37905,1.35318,1.3619,2432526.8644222,0
+SCHW.US,D,19930907,000000,1.3619,1.38806,1.34446,1.34446,5763831.2815777,0
+SCHW.US,D,19930908,000000,1.32701,1.33593,1.26655,1.284,5586413.9038065,0
+SCHW.US,D,19930909,000000,1.284,1.31829,1.284,1.31829,4652622.8833935,0
+SCHW.US,D,19930910,000000,1.31829,1.34446,1.31829,1.32701,4638614.4692208,0
+SCHW.US,D,19930913,000000,1.33593,1.34446,1.31829,1.31829,2490888.3617458,0
+SCHW.US,D,19930914,000000,1.284,1.31006,1.26655,1.30115,4486874.979793,0
+SCHW.US,D,19930915,000000,1.30115,1.31829,1.284,1.31006,2789701.5690006,0
+SCHW.US,D,19930916,000000,1.31006,1.32701,1.30115,1.31829,1346995.345548,0
+SCHW.US,D,19930917,000000,1.31006,1.37051,1.31006,1.34446,2990470.0035166,0
+SCHW.US,D,19930920,000000,1.34446,1.35318,1.32701,1.32701,2658975.2053489,0
+SCHW.US,D,19930921,000000,1.32701,1.32701,1.29223,1.29223,6527208.6267888,0
+SCHW.US,D,19930922,000000,1.31006,1.34446,1.31006,1.33593,5766169.2125463,0
+SCHW.US,D,19930923,000000,1.35318,1.3619,1.33593,1.35318,2262111.1711533,0
+SCHW.US,D,19930924,000000,1.34446,1.37905,1.34446,1.37051,2224760.7815386,0
+SCHW.US,D,19930927,000000,1.37051,1.44882,1.37051,1.43979,6515537.134551,0
+SCHW.US,D,19930928,000000,1.49203,1.51828,1.46616,1.4833,11473973.900668,0
+SCHW.US,D,19930929,000000,1.4833,1.49203,1.45693,1.46616,3546076.2206759,0
+SCHW.US,D,19930930,000000,1.46616,1.46616,1.4055,1.41403,6022961.2134172,0
+SCHW.US,D,19931001,000000,1.4055,1.46616,1.4055,1.45693,4377153.6696481,0
+SCHW.US,D,19931004,000000,1.45693,1.4833,1.44882,1.46616,2936778.3139285,0
+SCHW.US,D,19931005,000000,1.47457,1.54395,1.47457,1.53513,5808185.373762,0
+SCHW.US,D,19931006,000000,1.54395,1.57011,1.50044,1.50936,7603403.5572931,0
+SCHW.US,D,19931007,000000,1.50936,1.50936,1.46616,1.47457,3525064.1039335,0
+SCHW.US,D,19931008,000000,1.46616,1.46616,1.4055,1.44882,7292923.9029688,0
+SCHW.US,D,19931011,000000,1.46616,1.4833,1.46616,1.4833,3532071.8426377,0
+SCHW.US,D,19931012,000000,1.4833,1.57011,1.4833,1.52691,7320931.6500116,0
+SCHW.US,D,19931013,000000,1.54395,1.54395,1.50044,1.50044,7685111.0661932,0
+SCHW.US,D,19931014,000000,1.50936,1.51828,1.49203,1.51828,6326443.2193738,0
+SCHW.US,D,19931015,000000,1.51828,1.52691,1.4833,1.4833,5063487.2594928,0
+SCHW.US,D,19931018,000000,1.47457,1.47457,1.43117,1.43979,4944432.3880788,0
+SCHW.US,D,19931019,000000,1.43979,1.45693,1.37051,1.37051,5278263.099148,0
+SCHW.US,D,19931020,000000,1.37905,1.43979,1.37905,1.4055,7710791.9816376,0
+SCHW.US,D,19931021,000000,1.4055,1.42255,1.37051,1.37905,5516378.8961777,0
+SCHW.US,D,19931022,000000,1.37905,1.38806,1.34446,1.34446,5885226.1020276,0
+SCHW.US,D,19931025,000000,1.3619,1.37051,1.30115,1.31829,8439145.7688325,0
+SCHW.US,D,19931026,000000,1.284,1.33593,1.284,1.33593,4797362.7063866,0
+SCHW.US,D,19931027,000000,1.33593,1.33593,1.31006,1.31829,2649632.562777,0
+SCHW.US,D,19931028,000000,1.31829,1.34446,1.31829,1.33593,4811367.0844248,0
+SCHW.US,D,19931029,000000,1.3619,1.42255,1.35318,1.42255,5259587.9043406,0
+SCHW.US,D,19931101,000000,1.43117,1.44882,1.37905,1.37905,5782506.476385,0
+SCHW.US,D,19931102,000000,1.37051,1.37905,1.31829,1.31829,8899039.0900198,0
+SCHW.US,D,19931103,000000,1.31829,1.32701,1.22315,1.23187,11740107.535077,0
+SCHW.US,D,19931104,000000,1.2401,1.27489,1.23187,1.23187,16726556.084372,0
+SCHW.US,D,19931105,000000,1.23187,1.23187,1.17984,1.23187,10740944.251535,0
+SCHW.US,D,19931108,000000,1.23187,1.33593,1.23187,1.33593,11060769.575533,0
+SCHW.US,D,19931109,000000,1.37051,1.42255,1.34446,1.37905,22996977.755458,0
+SCHW.US,D,19931110,000000,1.37905,1.38806,1.33593,1.3619,13535320.67344,0
+SCHW.US,D,19931111,000000,1.3619,1.39638,1.3619,1.37051,8168348.3808898,0
+SCHW.US,D,19931112,000000,1.37051,1.37905,1.35318,1.37051,4267435.3866042,0
+SCHW.US,D,19931115,000000,1.37905,1.37905,1.34446,1.3619,4638614.4692208,0
+SCHW.US,D,19931116,000000,1.3619,1.38806,1.33593,1.34446,6004284.0005425,0
+SCHW.US,D,19931117,000000,1.3619,1.37051,1.32701,1.34446,7383966.9912052,0
+SCHW.US,D,19931118,000000,1.32701,1.34446,1.25793,1.27489,11859162.406491,0
+SCHW.US,D,19931119,000000,1.26655,1.284,1.22315,1.27489,12989050.035617,0
+SCHW.US,D,19931122,000000,1.25793,1.25793,1.19688,1.2059,10070950.952631,0
+SCHW.US,D,19931123,000000,1.23187,1.27489,1.22315,1.27489,9566703.539259,0
+SCHW.US,D,19931124,000000,1.284,1.31829,1.27489,1.29223,3209914.6418737,0
+SCHW.US,D,19931126,000000,1.29223,1.31006,1.29223,1.29223,2294796.7982009,0
+SCHW.US,D,19931129,000000,1.30115,1.31829,1.30115,1.31006,5107845.3878118,0
+SCHW.US,D,19931130,000000,1.29223,1.32701,1.27489,1.31006,5177875.3502722,0
+SCHW.US,D,19931201,000000,1.30115,1.32701,1.29223,1.29223,5815194.1214998,0
+SCHW.US,D,19931202,000000,1.30115,1.31006,1.284,1.30115,4115688.8339408,0
+SCHW.US,D,19931203,000000,1.30115,1.32701,1.284,1.32701,5805858.5421635,0
+SCHW.US,D,19931206,000000,1.31829,1.37051,1.31829,1.37051,4995790.1828327,0
+SCHW.US,D,19931207,000000,1.38806,1.38806,1.3619,1.37905,4468196.7578846,0
+SCHW.US,D,19931208,000000,1.37051,1.4055,1.37051,1.39638,3851892.1214666,0
+SCHW.US,D,19931209,000000,1.42255,1.44882,1.41403,1.42255,10444468.97525,0
+SCHW.US,D,19931210,000000,1.41403,1.42255,1.4055,1.41403,2731342.0897444,0
+SCHW.US,D,19931213,000000,1.39638,1.4055,1.37051,1.38806,4388824.1528522,0
+SCHW.US,D,19931214,000000,1.37905,1.39638,1.34446,1.35318,3709491.2384762,0
+SCHW.US,D,19931215,000000,1.3619,1.37051,1.33593,1.37051,5635436.7946927,0
+SCHW.US,D,19931216,000000,1.37051,1.37905,1.3619,1.3619,4148369.4158201,0
+SCHW.US,D,19931217,000000,1.42255,1.42255,1.39638,1.41403,5364637.3886826,0
+SCHW.US,D,19931220,000000,1.4055,1.41403,1.39638,1.39638,1428700.8363808,0
+SCHW.US,D,19931221,000000,1.39638,1.41403,1.39638,1.39638,3333638.3119895,0
+SCHW.US,D,19931222,000000,1.39638,1.4055,1.38806,1.4055,3821543.4163542,0
+SCHW.US,D,19931223,000000,1.39638,1.4055,1.39638,1.39638,3725832.5384495,0
+SCHW.US,D,19931227,000000,1.4055,1.41403,1.38806,1.38806,1379678.9545282,0
+SCHW.US,D,19931228,000000,1.38806,1.41403,1.37051,1.38806,9018100.0156356,0
+SCHW.US,D,19931229,000000,1.38806,1.38806,1.34446,1.34446,3104856.0762287,0
+SCHW.US,D,19931230,000000,1.34446,1.34446,1.31006,1.31829,4255755.8220971,0
+SCHW.US,D,19931231,000000,1.31006,1.32701,1.31006,1.32701,1953962.3845622,0
+SCHW.US,D,19940103,000000,1.31829,1.32701,1.27489,1.27489,4234747.7414893,0
+SCHW.US,D,19940104,000000,1.27489,1.284,1.24922,1.27489,8320088.8793512,0
+SCHW.US,D,19940105,000000,1.25793,1.30115,1.25793,1.27489,7115498.4529284,0
+SCHW.US,D,19940106,000000,1.27489,1.27489,1.23187,1.24922,5439338.1679121,0
+SCHW.US,D,19940107,000000,1.23187,1.31829,1.22315,1.31829,10400113.874032,0
+SCHW.US,D,19940110,000000,1.32701,1.35318,1.31829,1.32701,5882891.1981599,0
+SCHW.US,D,19940111,000000,1.33593,1.33593,1.26655,1.284,5126518.5645519,0
+SCHW.US,D,19940112,000000,1.30115,1.31006,1.27489,1.29223,3226249.8876451,0
+SCHW.US,D,19940113,000000,1.30115,1.33593,1.19688,1.22315,26265247.840453,0
+SCHW.US,D,19940114,000000,1.22315,1.25793,1.21424,1.23187,22971294.821946,0
+SCHW.US,D,19940117,000000,1.23187,1.23187,1.2059,1.22315,7757482.995757,0
+SCHW.US,D,19940118,000000,1.22315,1.23187,1.17092,1.2059,13537657.595376,0
+SCHW.US,D,19940119,000000,1.18817,1.2059,1.08421,1.11017,28604400.748907,0
+SCHW.US,D,19940120,000000,1.11017,1.15377,1.10214,1.14506,13010067.197528,0
+SCHW.US,D,19940121,000000,1.14506,1.14506,1.12781,1.14506,11042094.380725,0
+SCHW.US,D,19940124,000000,1.14506,1.17092,1.14506,1.17092,8147342.3183493,0
+SCHW.US,D,19940125,000000,1.18817,1.19688,1.15377,1.1623,7960581.2889724,0
+SCHW.US,D,19940126,000000,1.1623,1.18817,1.15377,1.18817,8936394.5248028,0
+SCHW.US,D,19940127,000000,1.19688,1.2059,1.17984,1.17984,4619938.2653798,0
+SCHW.US,D,19940128,000000,1.18817,1.21424,1.18817,1.18817,5236238.8656631,0
+SCHW.US,D,19940131,000000,1.17984,1.21424,1.17984,1.21424,6064978.3836666,0
+SCHW.US,D,19940201,000000,1.23187,1.24922,1.21424,1.21424,11681742.001619,0
+SCHW.US,D,19940202,000000,1.22315,1.22315,1.18817,1.2059,8943397.2183388,0
+SCHW.US,D,19940203,000000,1.19688,1.2059,1.17984,1.17984,5243240.5501654,0
+SCHW.US,D,19940204,000000,1.18817,1.21424,1.12781,1.12781,8978411.6950521,0
+SCHW.US,D,19940207,000000,1.11899,1.14506,1.10214,1.14506,12118287.293162,0
+SCHW.US,D,19940208,000000,1.14506,1.1623,1.11899,1.15377,5924913.4135774,0
+SCHW.US,D,19940209,000000,1.14506,1.17092,1.13614,1.15377,5997280.2979729,0
+SCHW.US,D,19940210,000000,1.17984,1.18817,1.14506,1.14506,6573902.6680092,0
+SCHW.US,D,19940211,000000,1.14506,1.1623,1.12781,1.12781,5240910.6914659,0
+SCHW.US,D,19940214,000000,1.13614,1.14506,1.11017,1.12781,5128851.4503523,0
+SCHW.US,D,19940215,000000,1.11899,1.15377,1.11899,1.15377,4309460.6291227,0
+SCHW.US,D,19940216,000000,1.1623,1.17984,1.13614,1.13614,2332146.1787821,0
+SCHW.US,D,19940217,000000,1.12781,1.13614,1.07559,1.07559,18941980.27754,0
+SCHW.US,D,19940218,000000,1.10214,1.11899,1.07559,1.08421,11859162.406491,0
+SCHW.US,D,19940222,000000,1.08421,1.09292,1.06675,1.09292,4696980.002679,0
+SCHW.US,D,19940223,000000,1.10214,1.11017,1.08421,1.11017,6622919.5046936,0
+SCHW.US,D,19940224,000000,1.09292,1.13614,1.08421,1.10214,9281894.7100424,0
+SCHW.US,D,19940225,000000,1.11017,1.11899,1.10214,1.10214,3450365.3427712,0
+SCHW.US,D,19940228,000000,1.11017,1.14506,1.11017,1.12781,2640299.0015079,0
+SCHW.US,D,19940301,000000,1.13614,1.14506,1.11017,1.11899,5341291.3771061,0
+SCHW.US,D,19940302,000000,1.10214,1.12781,1.07559,1.11017,5448681.8195178,0
+SCHW.US,D,19940303,000000,1.11899,1.11899,1.09292,1.10214,4498545.4629971,0
+SCHW.US,D,19940304,000000,1.09292,1.11899,1.07559,1.07559,5245577.4721004,0
+SCHW.US,D,19940307,000000,1.09292,1.10214,1.07559,1.09292,2266779.9698552,0
+SCHW.US,D,19940308,000000,1.09292,1.17092,1.09292,1.17092,5724146.9971287,0
+SCHW.US,D,19940309,000000,1.17092,1.17092,1.12781,1.15377,6020627.3185831,0
+SCHW.US,D,19940310,000000,1.15377,1.15377,1.12781,1.13614,1767203.3732527,0
+SCHW.US,D,19940311,000000,1.12781,1.1623,1.12781,1.1623,4570914.3654598,0
+SCHW.US,D,19940314,000000,1.18817,1.2059,1.17984,1.2059,6760659.6612515,0
+SCHW.US,D,19940315,000000,1.21424,1.23187,1.2059,1.2059,5112516.204581,0
+SCHW.US,D,19940316,000000,1.21424,1.27489,1.21424,1.27489,8238382.3794848,0
+SCHW.US,D,19940317,000000,1.27489,1.284,1.2401,1.2401,4932756.8597064,0
+SCHW.US,D,19940318,000000,1.24922,1.24922,1.23187,1.2401,2136050.5791025,0
+SCHW.US,D,19940321,000000,1.2401,1.24922,1.23187,1.2401,3905588.856223,0
+SCHW.US,D,19940322,000000,1.2401,1.284,1.2401,1.27489,7552049.7986737,0
+SCHW.US,D,19940323,000000,1.27489,1.284,1.26655,1.284,4204397.0183095,0
+SCHW.US,D,19940324,000000,1.27489,1.27489,1.2401,1.25793,5285267.8107513,0
+SCHW.US,D,19940325,000000,1.27489,1.284,1.2401,1.24922,2717341.7478407,0
+SCHW.US,D,19940328,000000,1.23187,1.2401,1.19688,1.2059,8560542.6073498,0
+SCHW.US,D,19940329,000000,1.19688,1.2059,1.14506,1.14506,5868884.8020543,0
+SCHW.US,D,19940330,000000,1.14506,1.15377,1.11899,1.11899,7183200.5747566,0
+SCHW.US,D,19940331,000000,1.11899,1.12781,1.07559,1.10214,8836015.8572299,0
+SCHW.US,D,19940404,000000,1.07559,1.07559,1.0409,1.06675,14581168.916899,0
+SCHW.US,D,19940405,000000,1.09292,1.12781,1.09292,1.11899,7204206.6372971,0
+SCHW.US,D,19940406,000000,1.15377,1.17984,1.14506,1.15377,15760083.473046,0
+SCHW.US,D,19940407,000000,1.15377,1.18817,1.12781,1.17092,4736664.2871279,0
+SCHW.US,D,19940408,000000,1.17984,1.17984,1.15377,1.15377,3499386.2155901,0
+SCHW.US,D,19940411,000000,1.15377,1.1623,1.15377,1.15377,3296288.9314082,0
+SCHW.US,D,19940412,000000,1.1623,1.1623,1.14506,1.14506,4710983.3716836,0
+SCHW.US,D,19940413,000000,1.14506,1.14506,1.08421,1.11899,8224376.9924129,0
+SCHW.US,D,19940414,000000,1.10214,1.12781,1.09292,1.11899,4136700.9506832,0
+SCHW.US,D,19940415,000000,1.11899,1.11899,1.11017,1.11899,2241100.0634445,0
+SCHW.US,D,19940418,000000,1.11899,1.12781,1.09292,1.10214,3340641.0055254,0
+SCHW.US,D,19940419,000000,1.10214,1.11017,1.08421,1.09292,3375661.5364407,0
+SCHW.US,D,19940420,000000,1.11899,1.12781,1.07559,1.07559,4519558.5887732,0
+SCHW.US,D,19940421,000000,1.10214,1.17984,1.09292,1.17984,7269573.8552576,0
+SCHW.US,D,19940422,000000,1.1623,1.2059,1.1623,1.18817,11093452.175479,0
+SCHW.US,D,19940425,000000,1.18817,1.2059,1.18817,1.19688,3725832.5384495,0
+SCHW.US,D,19940426,000000,1.18817,1.19688,1.17092,1.17092,2535245.4810312,0
+SCHW.US,D,19940428,000000,1.17092,1.17092,1.15377,1.1623,4146038.5480868,0
+SCHW.US,D,19940429,000000,1.1623,1.17092,1.14506,1.17092,3065175.8279145,0
+SCHW.US,D,19940502,000000,1.17092,1.17092,1.17092,1.17092,1475393.8685675,0
+SCHW.US,D,19940503,000000,1.18817,1.18817,1.15377,1.1623,1818559.1499395,0
+SCHW.US,D,19940504,000000,1.1623,1.17092,1.14506,1.17092,1629466.2437958,0
+SCHW.US,D,19940505,000000,1.17092,1.18817,1.15377,1.15377,1662148.8437424,0
+SCHW.US,D,19940506,000000,1.14506,1.14506,1.11899,1.12781,4076002.5314246,0
+SCHW.US,D,19940509,000000,1.12781,1.12781,1.11017,1.12781,3104856.0762287,0
+SCHW.US,D,19940510,000000,1.14506,1.17092,1.13614,1.17092,2668307.7575844,0
+SCHW.US,D,19940511,000000,1.17092,1.18817,1.1623,1.18817,8857018.8926694,0
+SCHW.US,D,19940512,000000,1.18817,1.19688,1.17092,1.17984,4580249.9447963,0
+SCHW.US,D,19940513,000000,1.17984,1.18817,1.1623,1.17984,2175733.8545177,0
+SCHW.US,D,19940516,000000,1.18817,1.21424,1.17984,1.21424,7080483.976215,0
+SCHW.US,D,19940517,000000,1.2059,1.26655,1.19688,1.25793,12050588.198435,0
+SCHW.US,D,19940518,000000,1.26655,1.31829,1.25793,1.26655,19868766.58635,0
+SCHW.US,D,19940519,000000,1.26655,1.30115,1.24922,1.30115,9468655.7394193,0
+SCHW.US,D,19940520,000000,1.30115,1.30115,1.27489,1.284,3525064.1039335,0
+SCHW.US,D,19940523,000000,1.27489,1.284,1.27489,1.27489,3672140.8488614,0
+SCHW.US,D,19940524,000000,1.27489,1.284,1.24922,1.26655,3076840.2569166,0
+SCHW.US,D,19940525,000000,1.26655,1.26655,1.2401,1.24922,1825564.8705763,0
+SCHW.US,D,19940526,000000,1.2401,1.24922,1.21424,1.21424,3300952.6849419,0
+SCHW.US,D,19940527,000000,1.22315,1.25793,1.2059,1.2401,2266779.9698552,0
+SCHW.US,D,19940531,000000,1.22315,1.25793,1.21424,1.24922,2843395.276656,0
+SCHW.US,D,19940601,000000,1.2401,1.29223,1.22315,1.284,4108686.1404049,0
+SCHW.US,D,19940602,000000,1.284,1.35318,1.284,1.35318,12620205.856868,0
+SCHW.US,D,19940603,000000,1.35318,1.39638,1.33593,1.37905,11558015.304402,0
+SCHW.US,D,19940606,000000,1.37905,1.37905,1.33593,1.33593,8994757.0311601,0
+SCHW.US,D,19940607,000000,1.33593,1.33593,1.30115,1.30115,3387330.0015776,0
+SCHW.US,D,19940608,000000,1.31006,1.33593,1.30115,1.31006,2939113.2177963,0
+SCHW.US,D,19940609,000000,1.30115,1.30115,1.25793,1.27489,8016605.864361,0
+SCHW.US,D,19940610,000000,1.27489,1.27489,1.25793,1.25793,2764027.7167919,0
+SCHW.US,D,19940613,000000,1.24922,1.24922,1.17092,1.18817,17487597.516682,0
+SCHW.US,D,19940614,000000,1.18817,1.2059,1.17984,1.19688,5829199.5085718,0
+SCHW.US,D,19940615,000000,1.19688,1.2059,1.14506,1.15377,5413663.3066698,0
+SCHW.US,D,19940616,000000,1.14506,1.17984,1.13614,1.17092,4720321.9781209,0
+SCHW.US,D,19940617,000000,1.17092,1.17092,1.14506,1.14506,4769342.8509398,0
+SCHW.US,D,19940620,000000,1.12781,1.13614,1.11899,1.11899,5577074.2883354,0
+SCHW.US,D,19940621,000000,1.11017,1.11899,1.09292,1.11017,6842363.1340169,0
+SCHW.US,D,19940622,000000,1.10214,1.11899,1.09292,1.11017,12354069.195359,0
+SCHW.US,D,19940623,000000,1.11017,1.11899,1.07559,1.08421,5301606.0836235,0
+SCHW.US,D,19940624,000000,1.07559,1.07559,1.05824,1.05824,6935743.1441885,0
+SCHW.US,D,19940627,000000,1.05824,1.13614,1.03217,1.13614,8798657.395346,0
+SCHW.US,D,19940628,000000,1.11899,1.11899,1.08421,1.10214,5591082.7025083,0
+SCHW.US,D,19940629,000000,1.09292,1.11899,1.07559,1.07559,3877575.0549782,0
+SCHW.US,D,19940630,000000,1.07559,1.07559,1.02335,1.02335,4755338.4729015,0
+SCHW.US,D,19940701,000000,1.02335,1.07559,1.01474,1.03217,16135931.354365,0
+SCHW.US,D,19940705,000000,1.03217,1.0409,1.02335,1.03217,13694070.928673,0
+SCHW.US,D,19940706,000000,1.03217,1.03217,1.01474,1.02335,5595751.5012101,0
+SCHW.US,D,19940707,000000,1.02335,1.0409,1.00611,1.02335,8807997.010817,0
+SCHW.US,D,19940708,000000,1.01474,1.04962,1.00611,1.0409,5142861.8825924,0
+SCHW.US,D,19940711,000000,1.0409,1.04962,0.997786,1.00611,5147531.690328,0
+SCHW.US,D,19940712,000000,1.00611,1.01474,0.988867,0.988867,4540561.6242128,0
+SCHW.US,D,19940713,000000,0.980047,1.05824,0.980047,1.04962,15559318.065631,0
+SCHW.US,D,19940714,000000,1.04962,1.08421,1.04962,1.07559,7568388.0715461,0
+SCHW.US,D,19940715,000000,1.08421,1.08421,1.04962,1.04962,3452697.219538,0
+SCHW.US,D,19940718,000000,1.05824,1.08421,1.05824,1.07559,4068999.8378886,0
+SCHW.US,D,19940719,000000,1.07559,1.08421,1.05824,1.06675,4033983.343108,0
+SCHW.US,D,19940720,000000,1.05824,1.06675,1.04962,1.06675,4213740.6699151,0
+SCHW.US,D,19940721,000000,1.06675,1.07559,1.05824,1.07559,1928277.4329833,0
+SCHW.US,D,19940722,000000,1.07559,1.11017,1.07559,1.10214,5656444.8753005,0
+SCHW.US,D,19940725,000000,1.09292,1.09292,1.09292,1.09292,1928277.4329833,0
+SCHW.US,D,19940726,000000,1.09292,1.10214,1.07559,1.09292,3658132.4346885,0
+SCHW.US,D,19940727,000000,1.09292,1.09292,1.07559,1.08421,3023154.6215305,0
+SCHW.US,D,19940728,000000,1.09292,1.09292,1.08421,1.08421,2395177.4838412,0
+SCHW.US,D,19940729,000000,1.09292,1.14506,1.09292,1.10214,4120363.6868446,0
+SCHW.US,D,19940801,000000,1.10214,1.12781,1.07559,1.12781,6116344.2506897,0
+SCHW.US,D,19940802,000000,1.12781,1.17984,1.11899,1.15377,7435322.767892,0
+SCHW.US,D,19940803,000000,1.15377,1.17092,1.14506,1.14506,6767661.3457537,0
+SCHW.US,D,19940804,000000,1.12781,1.12781,1.09292,1.09292,5754491.6661066,0
+SCHW.US,D,19940805,000000,1.09292,1.09292,1.05824,1.06675,3812205.8189505,0
+SCHW.US,D,19940808,000000,1.06675,1.09292,1.04962,1.09292,3840219.6201952,0
+SCHW.US,D,19940809,000000,1.09292,1.09292,1.06675,1.06675,1932950.2678198,0
+SCHW.US,D,19940810,000000,1.06675,1.06675,1.04962,1.04962,2399845.2735093,0
+SCHW.US,D,19940811,000000,1.04962,1.09292,1.04962,1.07559,3363986.0080683,0
+SCHW.US,D,19940812,000000,1.07559,1.10214,1.05824,1.10214,3018484.8137951,0
+SCHW.US,D,19940815,000000,1.10214,1.14506,1.10214,1.12781,4953766.9583815,0
+SCHW.US,D,19940816,000000,1.12781,1.17092,1.11899,1.17092,7920893.9774226,0
+SCHW.US,D,19940817,000000,1.17984,1.17984,1.14506,1.17092,7489014.4574801,0
+SCHW.US,D,19940818,000000,1.17092,1.17984,1.14506,1.15377,4414502.0411956,0
+SCHW.US,D,19940819,000000,1.15377,1.17092,1.13614,1.15377,2411519.7928481,0
+SCHW.US,D,19940822,000000,1.15377,1.15377,1.14506,1.14506,1426364.9234793,0
+SCHW.US,D,19940823,000000,1.15377,1.18817,1.15377,1.18817,4781017.3702785,0
+SCHW.US,D,19940824,000000,1.18817,1.18817,1.1623,1.17984,2787368.6832002,0
+SCHW.US,D,19940825,000000,1.17984,1.22315,1.17984,1.2059,10680254.91358,0
+SCHW.US,D,19940826,000000,1.2059,1.24922,1.2059,1.2401,10666246.499407,0
+SCHW.US,D,19940829,000000,1.24922,1.24922,1.21424,1.22315,2950780.6738995,0
+SCHW.US,D,19940830,000000,1.22315,1.2401,1.22315,1.2401,2595943.9002898,0
+SCHW.US,D,19940831,000000,1.2401,1.27489,1.23187,1.26655,7967586.0005756,0
+SCHW.US,D,19940901,000000,1.26655,1.26655,1.21424,1.2401,3476043.2311146,0
+SCHW.US,D,19940902,000000,1.2401,1.2401,1.19688,1.19688,2899424.8972128,0
+SCHW.US,D,19940906,000000,1.19688,1.19688,1.17984,1.19688,1844239.05635,0
+SCHW.US,D,19940907,000000,1.2059,1.21424,1.19688,1.2059,1178906.4838776,0
+SCHW.US,D,19940908,000000,1.21424,1.21424,1.1623,1.18817,2686989.0065936,0
+SCHW.US,D,19940909,000000,1.17092,1.17984,1.15377,1.15377,3667472.0501596,0
+SCHW.US,D,19940912,000000,1.15377,1.17092,1.14506,1.15377,3676807.629496,0
+SCHW.US,D,19940913,000000,1.15377,1.1623,1.14506,1.15377,1662148.8437424,0
+SCHW.US,D,19940914,000000,1.15377,1.17092,1.14506,1.17092,2981131.3970793,0
+SCHW.US,D,19940915,000000,1.17092,1.2401,1.17092,1.22315,7510025.5651889,0
+SCHW.US,D,19940916,000000,1.22315,1.2401,1.2059,1.23187,9078800.4529616,0
+SCHW.US,D,19940919,000000,1.23187,1.2401,1.23187,1.23187,5824529.7008362,0
+SCHW.US,D,19940920,000000,1.23187,1.23187,1.21424,1.22315,4738997.1729283,0
+SCHW.US,D,19940921,000000,1.22315,1.22315,1.17984,1.18817,5973934.2863963,0
+SCHW.US,D,19940922,000000,1.18817,1.19688,1.17984,1.19688,2516569.2771901,0
+SCHW.US,D,19940923,000000,1.19688,1.19688,1.17984,1.17984,4844049.6843713,0
+SCHW.US,D,19940926,000000,1.17984,1.17984,1.17092,1.17092,2497894.0823828,0
+SCHW.US,D,19940927,000000,1.17092,1.22315,1.17092,1.22315,6942743.8196572,0
+SCHW.US,D,19940928,000000,1.22315,1.26655,1.21424,1.24922,10486493.208734,0
+SCHW.US,D,19940929,000000,1.2401,1.2401,1.23187,1.2401,3606771.6128337,0
+SCHW.US,D,19940930,000000,1.23187,1.23187,1.21424,1.22315,5535054.0909852,0
+SCHW.US,D,19941003,000000,1.22315,1.22315,1.19688,1.19688,5717146.3216601,0
+SCHW.US,D,19941004,000000,1.18817,1.2059,1.17984,1.18817,4225408.1260183,0
+SCHW.US,D,19941005,000000,1.17984,1.17984,1.14506,1.17092,7236894.282412,0
+SCHW.US,D,19941006,000000,1.1623,1.17092,1.15377,1.17092,4038651.1327762,0
+SCHW.US,D,19941007,000000,1.1623,1.2059,1.15377,1.2059,3434018.9976296,0
+SCHW.US,D,19941010,000000,1.19688,1.23187,1.19688,1.23187,8046955.5785071,0
+SCHW.US,D,19941011,000000,1.23187,1.27489,1.23187,1.27489,6251741.4311106,0
+SCHW.US,D,19941012,000000,1.31829,1.34446,1.30115,1.31829,17791082.54974,0
+SCHW.US,D,19941013,000000,1.33593,1.38806,1.33593,1.37905,18005851.326159,0
+SCHW.US,D,19941014,000000,1.37051,1.37051,1.31006,1.34446,9333257.5499647,0
+SCHW.US,D,19941017,000000,1.33593,1.3619,1.33593,1.34446,4349133.8142014,0
+SCHW.US,D,19941018,000000,1.34446,1.3619,1.33593,1.33593,6064978.3836666,0
+SCHW.US,D,19941019,000000,1.33593,1.34446,1.31006,1.33593,2911099.4165515,0
+SCHW.US,D,19941020,000000,1.31829,1.31829,1.29223,1.29223,1554766.4735999,0
+SCHW.US,D,19941021,000000,1.26655,1.30115,1.26655,1.30115,3590432.3309276,0
+SCHW.US,D,19941024,000000,1.29223,1.33593,1.29223,1.31006,3307961.4326798,0
+SCHW.US,D,19941025,000000,1.31006,1.37905,1.31006,1.37905,5570067.5586648,0
+SCHW.US,D,19941026,000000,1.37905,1.37905,1.33593,1.35318,6235399.1221037,0
+SCHW.US,D,19941027,000000,1.35318,1.37905,1.35318,1.37905,5591082.7025083,0
+SCHW.US,D,19941028,000000,1.37905,1.53513,1.37905,1.49203,20293643.412757,0
+SCHW.US,D,19941031,000000,1.49203,1.49203,1.45693,1.46616,10295062.371623,0
+SCHW.US,D,19941101,000000,1.46616,1.4833,1.45693,1.45693,5649439.1546637,0
+SCHW.US,D,19941102,000000,1.45693,1.4833,1.43117,1.47457,6849369.8636875,0
+SCHW.US,D,19941103,000000,1.46616,1.46616,1.43979,1.44882,5640106.6024282,0
+SCHW.US,D,19941104,000000,1.44882,1.44882,1.41403,1.43117,9725449.7583574,0
+SCHW.US,D,19941107,000000,1.42255,1.42255,1.38806,1.39638,2621621.7886332,0
+SCHW.US,D,19941108,000000,1.39638,1.41403,1.38806,1.38806,4675966.8769029,0
+SCHW.US,D,19941109,000000,1.41403,1.43117,1.38806,1.39638,9937889.6851112,0
+SCHW.US,D,19941110,000000,1.39638,1.39638,1.37051,1.38806,3261269.4095267,0
+SCHW.US,D,19941111,000000,1.37905,1.37905,1.34446,1.35318,4839380.8856695,0
+SCHW.US,D,19941114,000000,1.3619,1.37051,1.3619,1.3619,4491540.7513938,0
+SCHW.US,D,19941115,000000,1.3619,1.4055,1.3619,1.4055,11058436.689733,0
+SCHW.US,D,19941116,000000,1.39638,1.4055,1.38806,1.39638,2523574.997827,0
+SCHW.US,D,19941117,000000,1.39638,1.39638,1.37051,1.37905,4169382.5415962,0
+SCHW.US,D,19941118,000000,1.37905,1.37905,1.37051,1.37905,2122043.1739634,0
+SCHW.US,D,19941121,000000,1.37905,1.37905,1.35318,1.35318,2934444.4190944,0
+SCHW.US,D,19941122,000000,1.34446,1.34446,1.31006,1.31829,8924716.9783631,0
+SCHW.US,D,19941123,000000,1.31829,1.31829,1.26655,1.29223,10222690.442058,0
+SCHW.US,D,19941125,000000,1.30115,1.31006,1.30115,1.30115,4750669.6741997,0
+SCHW.US,D,19941128,000000,1.29223,1.31006,1.29223,1.30115,9321580.003525,0
+SCHW.US,D,19941129,000000,1.30115,1.31006,1.29223,1.29223,2493224.2746473,0
+SCHW.US,D,19941130,000000,1.30115,1.32701,1.30115,1.31829,9795480.7298514,0
+SCHW.US,D,19941201,000000,1.31829,1.32701,1.30115,1.30115,4393493.9605878,0
+SCHW.US,D,19941202,000000,1.29223,1.31006,1.29223,1.30115,2670642.6614521,0
+SCHW.US,D,19941205,000000,1.30115,1.31829,1.29223,1.30115,1006158.9138419,0
+SCHW.US,D,19941206,000000,1.30115,1.30115,1.284,1.284,1998317.4857803,0
+SCHW.US,D,19941207,000000,1.27489,1.284,1.26655,1.284,1678492.161783,0
+SCHW.US,D,19941208,000000,1.27489,1.284,1.23187,1.2401,3296288.9314082,0
+SCHW.US,D,19941209,000000,1.24922,1.26655,1.2401,1.2401,2087026.6791826,0
+SCHW.US,D,19941212,000000,1.2401,1.2401,1.22315,1.2401,1255951.2482778,0
+SCHW.US,D,19941213,000000,1.23187,1.31006,1.23187,1.31006,8509185.8216294,0
+SCHW.US,D,19941214,000000,1.30115,1.37905,1.30115,1.37905,12662228.072286,0
+SCHW.US,D,19941215,000000,1.37905,1.45693,1.37905,1.43117,10126978.555121,0
+SCHW.US,D,19941216,000000,1.43117,1.43117,1.4055,1.4055,2502564.8991519,0
+SCHW.US,D,19941219,000000,1.39638,1.42255,1.38806,1.41403,2768693.4883928,0
+SCHW.US,D,19941220,000000,1.4055,1.41403,1.37051,1.4055,5233904.970829,0
+SCHW.US,D,19941221,000000,1.4055,1.41403,1.39638,1.41403,5455681.4859528,0
+SCHW.US,D,19941222,000000,1.41403,1.45693,1.41403,1.43979,4211404.7570137,0
+SCHW.US,D,19941223,000000,1.43117,1.44882,1.42255,1.43979,1274627.4521189,0
+SCHW.US,D,19941227,000000,1.44882,1.4833,1.43979,1.46616,1375010.1558264,0
+SCHW.US,D,19941228,000000,1.46616,1.50044,1.46616,1.4833,5917914.7561761,0
+SCHW.US,D,19941229,000000,1.47457,1.47457,1.45693,1.46616,1813889.342204,0
+SCHW.US,D,19941230,000000,1.46616,1.46616,1.43979,1.43979,2131381.7804007,0
+SCHW.US,D,19950103,000000,1.43979,1.43979,1.37051,1.37905,4451855.4579113,0
+SCHW.US,D,19950104,000000,1.37905,1.4055,1.37905,1.39638,5327282.9629333,0
+SCHW.US,D,19950105,000000,1.38806,1.39638,1.37905,1.38806,4881401.0830198,0
+SCHW.US,D,19950106,000000,1.38806,1.43117,1.38806,1.43117,2166400.2932487,0
+SCHW.US,D,19950109,000000,1.43117,1.46616,1.43117,1.45693,2453539.9901983,0
+SCHW.US,D,19950110,000000,1.44882,1.50936,1.44882,1.47457,5502374.5181395,0
+SCHW.US,D,19950111,000000,1.4833,1.49203,1.45693,1.47457,3798201.4409123,0
+SCHW.US,D,19950112,000000,1.46616,1.4833,1.46616,1.47457,1568774.8877727,0
+SCHW.US,D,19950113,000000,1.4833,1.54395,1.46616,1.54395,11735435.709274,0
+SCHW.US,D,19950116,000000,1.56159,1.63959,1.56159,1.62195,30448638.796222,0
+SCHW.US,D,19950117,000000,1.6046,1.62195,1.56159,1.56159,20326329.039804,0
+SCHW.US,D,19950118,000000,1.57855,1.58736,1.56159,1.57011,9405624.4343601,0
+SCHW.US,D,19950119,000000,1.57011,1.6046,1.55268,1.58736,4262763.5608013,0
+SCHW.US,D,19950120,000000,1.54395,1.56159,1.51828,1.51828,9571371.3289272,0
+SCHW.US,D,19950123,000000,1.50936,1.53513,1.45693,1.53513,8803329.2211487,0
+SCHW.US,D,19950124,000000,1.52691,1.57011,1.51828,1.57011,5616759.581818,0
+SCHW.US,D,19950125,000000,1.55268,1.66536,1.54395,1.62195,12351741.354726,0
+SCHW.US,D,19950126,000000,1.62195,1.62195,1.6046,1.62195,4437847.0437384,0
+SCHW.US,D,19950127,000000,1.62195,1.63959,1.6046,1.63057,4337466.3580982,0
+SCHW.US,D,19950130,000000,1.63057,1.6482,1.62195,1.6482,2883085.6153068,0
+SCHW.US,D,19950131,000000,1.6482,1.66536,1.6482,1.65694,3732837.2500527,0
+SCHW.US,D,19950201,000000,1.66536,1.70004,1.66536,1.69152,7461004.6923699,0
+SCHW.US,D,19950202,000000,1.69152,1.70876,1.67427,1.70004,9552698.1521872,0
+SCHW.US,D,19950203,000000,1.70004,1.85634,1.70004,1.8044,32390926.661445,0
+SCHW.US,D,19950206,000000,1.8044,1.8044,1.77833,1.78686,6368464.4257578,0
+SCHW.US,D,19950207,000000,1.79569,1.8044,1.76089,1.77833,3842556.5421303,0
+SCHW.US,D,19950208,000000,1.77833,1.78686,1.74335,1.74335,4867392.6688469,0
+SCHW.US,D,19950209,000000,1.74335,1.79569,1.70876,1.76972,8343433.8818941,0
+SCHW.US,D,19950210,000000,1.76089,1.76972,1.74335,1.76089,3627783.7295761,0
+SCHW.US,D,19950213,000000,1.75198,1.77833,1.75198,1.76972,2196745.9712603,0
+SCHW.US,D,19950214,000000,1.77833,1.81302,1.77833,1.8044,5184881.0709091,0
+SCHW.US,D,19950215,000000,1.79569,1.83007,1.76089,1.83007,10369768.19602,0
+SCHW.US,D,19950216,000000,1.83007,1.87357,1.81302,1.85634,4496211.5681631,0
+SCHW.US,D,19950217,000000,1.8476,1.8476,1.83007,1.83007,5551393.3728912,0
+SCHW.US,D,19950221,000000,1.82174,1.83007,1.81302,1.82174,1269956.6353496,0
+SCHW.US,D,19950222,000000,1.82174,1.82174,1.81302,1.82174,2925103.7945898,0
+SCHW.US,D,19950223,000000,1.82174,1.92561,1.82174,1.89082,8677268.6290979,0
+SCHW.US,D,19950224,000000,1.89082,1.89984,1.87357,1.89082,4855720.1675754,0
+SCHW.US,D,19950227,000000,1.8823,1.89082,1.8476,1.8476,5560732.9883622,0
+SCHW.US,D,19950228,000000,1.85634,1.85634,1.82174,1.83899,3690816.0436688,0
+SCHW.US,D,19950301,000000,1.83899,1.87357,1.82174,1.83007,4914081.6648991,0
+SCHW.US,D,19950302,000000,1.82174,1.8476,1.79569,1.8044,3257376.5577022,0
+SCHW.US,D,19950303,000000,1.82174,1.93433,1.81302,1.92561,8771421.5590458,0
+SCHW.US,D,19950306,000000,1.91718,1.98635,1.89082,1.96941,5728813.7777633,0
+SCHW.US,D,19950307,000000,1.96941,1.99508,1.91718,1.92561,4731215.505414,0
+SCHW.US,D,19950308,000000,1.85634,1.89082,1.85634,1.85634,4875952.3013059,0
+SCHW.US,D,19950309,000000,1.85634,1.85634,1.77833,1.78686,7551264.7704935,0
+SCHW.US,D,19950310,000000,1.78686,1.85634,1.76972,1.85634,6539658.0839714,0
+SCHW.US,D,19950313,000000,1.86495,1.89082,1.83899,1.87357,5787955.2580989,0
+SCHW.US,D,19950314,000000,1.85634,1.96941,1.85634,1.96039,8542642.3503861,0
+SCHW.US,D,19950315,000000,1.94305,1.98635,1.93433,1.96941,4981783.7867272,0
+SCHW.US,D,19950316,000000,1.96941,2.05554,1.96039,2.0036,6152134.6742805,0
+SCHW.US,D,19950317,000000,2.01281,2.02947,1.98635,2.02947,4908637.9283535,0
+SCHW.US,D,19950320,000000,2.0036,2.0036,1.98635,2.0036,1931395.346964,0
+SCHW.US,D,19950321,000000,1.99508,2.01281,1.96941,1.96941,1825564.8705763,0
+SCHW.US,D,19950322,000000,1.95196,1.95196,1.89984,1.94305,2518125.2070795,0
+SCHW.US,D,19950323,000000,1.92561,1.95196,1.91718,1.94305,2237990.2217331,0
+SCHW.US,D,19950324,000000,1.95196,1.98635,1.93433,1.93433,4863503.853157,0
+SCHW.US,D,19950327,000000,1.92561,1.96039,1.89984,1.95196,5170096.7098588,0
+SCHW.US,D,19950328,000000,1.94305,1.99508,1.94305,1.98635,2276897.5502709,0
+SCHW.US,D,19950329,000000,1.98635,1.99508,1.91718,1.92561,2544580.0513339,0
+SCHW.US,D,19950330,000000,1.92561,1.95196,1.90816,1.95196,2066797.5725531,0
+SCHW.US,D,19950331,000000,1.92561,2.0036,1.90816,2.0036,3700928.5789162,0
+SCHW.US,D,19950403,000000,1.96941,1.97763,1.94305,1.94305,6394921.2880794,0
+SCHW.US,D,19950404,000000,1.93433,1.94305,1.90816,1.91718,1059857.6666656,0
+SCHW.US,D,19950405,000000,1.91718,1.91718,1.83899,1.89984,4216071.5376483,0
+SCHW.US,D,19950406,000000,1.89984,1.90816,1.8823,1.89082,1257510.2052682,0
+SCHW.US,D,19950407,000000,1.89082,1.90816,1.8476,1.8476,2122821.1389081,0
+SCHW.US,D,19950410,000000,1.86495,1.92561,1.85634,1.91718,4678295.7265688,0
+SCHW.US,D,19950411,000000,1.92561,1.95196,1.89984,1.95196,2339147.8632844,0
+SCHW.US,D,19950412,000000,1.95196,1.97763,1.92561,1.96941,1394460.2884774,0
+SCHW.US,D,19950413,000000,1.96039,2.0476,1.96039,2.03848,8063298.8965477,0
+SCHW.US,D,19950417,000000,2.05554,2.09071,2.02095,2.02947,3535959.649294,0
+SCHW.US,D,19950418,000000,2.01281,2.02095,1.97763,1.98635,2233319.4049639,0
+SCHW.US,D,19950419,000000,1.98635,1.98635,1.94305,1.95196,3182676.7875063,0
+SCHW.US,D,19950420,000000,1.96039,1.98635,1.93433,1.96941,1539199.1024367,0
+SCHW.US,D,19950421,000000,1.96941,1.99508,1.95196,1.95196,2501009.9782962,0
+SCHW.US,D,19950424,000000,1.94305,2.05554,1.93433,2.05554,2829388.8805505,0
+SCHW.US,D,19950425,000000,2.0476,2.11678,2.0476,2.09071,4367033.0621315,0
+SCHW.US,D,19950426,000000,2.08179,2.09071,2.03848,2.09071,3055057.2384651,0
+SCHW.US,D,19950427,000000,2.08179,2.13373,2.08179,2.11678,2801374.0702721,0
+SCHW.US,D,19950428,000000,2.13373,2.14244,2.10736,2.13373,2164842.345292,0
+SCHW.US,D,19950501,000000,2.13373,2.13373,2.05554,2.06465,3620003.0710954,0
+SCHW.US,D,19950502,000000,2.07308,2.11678,2.06465,2.10736,3339867.0767153,0
+SCHW.US,D,19950503,000000,2.09923,2.10736,2.07308,2.09071,3436356.9285984,0
+SCHW.US,D,19950504,000000,2.10736,2.15106,2.09923,2.11678,10321518.22491,0
+SCHW.US,D,19950505,000000,2.11678,2.1253,2.09923,2.11678,4617604.3705456,0
+SCHW.US,D,19950508,000000,2.11678,2.16871,2.10736,2.1599,3954612.7561429,0
+SCHW.US,D,19950509,000000,2.1599,2.16871,2.15106,2.16871,4363923.22042,0
+SCHW.US,D,19950510,000000,2.17713,2.19487,2.14244,2.15106,4751448.6481781,0
+SCHW.US,D,19950511,000000,2.1599,2.26425,2.14244,2.23788,4132032.1519814,0
+SCHW.US,D,19950512,000000,2.23788,2.23788,2.2032,2.23788,4718764.0301642,0
+SCHW.US,D,19950515,000000,2.22034,2.27257,2.18585,2.25532,4917973.5076898,0
+SCHW.US,D,19950516,000000,2.27257,2.35057,2.26425,2.34204,11563462.068049,0
+SCHW.US,D,19950517,000000,2.28971,2.30786,2.28159,2.28971,6271972.5558074,0
+SCHW.US,D,19950518,000000,2.26425,2.26425,2.19487,2.2032,3867459.4926299,0
+SCHW.US,D,19950519,000000,2.16871,2.16871,2.1253,2.14244,7179307.7229322,0
+SCHW.US,D,19950522,000000,2.1599,2.19487,2.15106,2.19487,5092282.0527832,0
+SCHW.US,D,19950523,000000,2.19487,2.19487,2.16871,2.17713,2879194.7815496,0
+SCHW.US,D,19950524,000000,2.18585,2.2032,2.13373,2.14244,7177753.81111,0
+SCHW.US,D,19950525,000000,2.14244,2.2032,2.14244,2.2032,2729787.1688886,0
+SCHW.US,D,19950526,000000,2.19487,2.19487,2.13373,2.14244,1380457.9285066,0
+SCHW.US,D,19950530,000000,2.15106,2.1599,2.09923,2.10736,2553921.6848722,0
+SCHW.US,D,19950531,000000,2.09923,2.19487,2.07308,2.18585,2286238.1747756,0
+SCHW.US,D,19950601,000000,2.18585,2.34204,2.18585,2.3248,7968363.9655204,0
+SCHW.US,D,19950602,000000,2.30786,2.40299,2.27257,2.35057,5932694.072058,0
+SCHW.US,D,19950605,000000,2.34204,2.43739,2.34204,2.41984,4401277.6461692,0
+SCHW.US,D,19950606,000000,2.41984,2.45492,2.41984,2.45492,6125679.830026,0
+SCHW.US,D,19950607,000000,2.4463,2.4463,2.41984,2.41984,4555350.0213976,0
+SCHW.US,D,19950608,000000,2.41984,2.41984,2.39397,2.40299,2256663.3984732,0
+SCHW.US,D,19950609,000000,2.38555,2.38555,2.35978,2.35978,2107258.8129131,0
+SCHW.US,D,19950612,000000,2.35978,2.42895,2.35978,2.41984,2672199.6003752,0
+SCHW.US,D,19950613,000000,2.41984,2.41984,2.40299,2.41152,2571042.9678576,0
+SCHW.US,D,19950614,000000,2.40299,2.40299,2.36791,2.39397,2936778.3139285,0
+SCHW.US,D,19950615,000000,2.38555,2.41152,2.36791,2.41152,2900980.8271022,0
+SCHW.US,D,19950616,000000,2.39397,2.41984,2.39397,2.40299,1217038.8745717,0
+SCHW.US,D,19950619,000000,2.41152,2.4896,2.40299,2.4896,3934377.5953115,0
+SCHW.US,D,19950620,000000,2.4896,2.53282,2.4463,2.53282,5654111.9895001,0
+SCHW.US,D,19950621,000000,2.55898,2.74996,2.55898,2.69763,10276385.158748,0
+SCHW.US,D,19950622,000000,2.68891,2.85392,2.68891,2.85392,6850924.7845433,0
+SCHW.US,D,19950623,000000,2.83677,2.83677,2.78445,2.80179,4024643.727637,0
+SCHW.US,D,19950626,000000,2.79326,2.79326,2.65432,2.66324,2762471.7869025,0
+SCHW.US,D,19950627,000000,2.65432,2.73221,2.65432,2.65432,2339147.8632844,0
+SCHW.US,D,19950628,000000,2.6454,2.65432,2.61092,2.61973,1861361.3483689,0
+SCHW.US,D,19950629,000000,2.61973,2.71547,2.61092,2.68891,2420074.3801389,0
+SCHW.US,D,19950630,000000,2.69763,2.74115,2.68018,2.73221,2309579.1411839,0
+SCHW.US,D,19950703,000000,2.71547,2.75858,2.71547,2.75858,516698.88862146,0
+SCHW.US,D,19950705,000000,2.75858,2.76729,2.73221,2.76729,2043445.5067747,0
+SCHW.US,D,19950706,000000,2.75858,2.88841,2.71547,2.88841,5138975.0849699,0
+SCHW.US,D,19950707,000000,2.88841,3.06234,2.87998,3.05312,7202652.725475,0
+SCHW.US,D,19950710,000000,3.04469,3.04469,2.97523,2.98374,6444723.152944,0
+SCHW.US,D,19950711,000000,2.98374,2.98374,2.94044,2.94906,10102077.622687,0
+SCHW.US,D,19950712,000000,2.94044,2.95788,2.8451,2.92289,6503861.6061787,0
+SCHW.US,D,19950713,000000,2.90566,2.93201,2.87136,2.87136,4289219.4140894,0
+SCHW.US,D,19950714,000000,2.83677,2.86254,2.81923,2.85392,2771807.3662389,0
+SCHW.US,D,19950717,000000,2.86254,2.88841,2.85392,2.86254,2851179.9712713,0
+SCHW.US,D,19950718,000000,2.87136,2.91507,2.8451,2.89732,6847812.9247644,0
+SCHW.US,D,19950719,000000,2.88841,2.88841,2.73221,2.76729,6802674.8134334,0
+SCHW.US,D,19950720,000000,2.76729,2.79326,2.76729,2.76729,4069776.7937997,0
+SCHW.US,D,19950721,000000,2.77543,2.77543,2.66324,2.67157,4644061.2328673,0
+SCHW.US,D,19950724,000000,2.70645,2.78445,2.69763,2.74996,6710854.7692859,0
+SCHW.US,D,19950725,000000,2.74996,2.80179,2.74115,2.79326,7870315.156647,0
+SCHW.US,D,19950726,000000,2.81021,2.83677,2.80179,2.81021,4212957.6598021,0
+SCHW.US,D,19950727,000000,2.83677,2.91507,2.83677,2.88841,6408930.7112859,0
+SCHW.US,D,19950728,000000,2.89732,2.90566,2.8451,2.85392,4580249.9447963,0
+SCHW.US,D,19950731,000000,2.86254,2.93201,2.85392,2.87998,2085468.7312259,0
+SCHW.US,D,19950801,000000,2.88841,2.88841,2.8451,2.85392,1607677.1711423,0
+SCHW.US,D,19950802,000000,2.85392,2.87136,2.74996,2.75858,1946955.6548916,0
+SCHW.US,D,19950803,000000,2.72359,2.72359,2.68891,2.69763,2860518.5777086,0
+SCHW.US,D,19950804,000000,2.68891,2.74996,2.68891,2.74115,1189029.1094615,0
+SCHW.US,D,19950807,000000,2.74996,2.76729,2.72359,2.73221,954027.19027785,0
+SCHW.US,D,19950808,000000,2.74996,2.74996,2.71547,2.72359,1083197.6240402,0
+SCHW.US,D,19950809,000000,2.74115,2.76729,2.74115,2.74996,1061410.5694539,0
+SCHW.US,D,19950810,000000,2.74115,2.76729,2.73221,2.74115,1417807.3090877,0
+SCHW.US,D,19950811,000000,2.74996,2.74996,2.71547,2.71547,1064523.4382664,0
+SCHW.US,D,19950814,000000,2.71547,2.72359,2.61973,2.62826,3548414.1516446,0
+SCHW.US,D,19950815,000000,2.62826,2.80179,2.58505,2.79326,5517155.8520888,0
+SCHW.US,D,19950816,000000,2.77543,2.89732,2.77543,2.87998,5716366.3386481,0
+SCHW.US,D,19950817,000000,2.88841,2.88841,2.81021,2.87998,3954612.7561429,0
+SCHW.US,D,19950818,000000,2.87136,2.87998,2.8451,2.86254,2040337.6831305,0
+SCHW.US,D,19950821,000000,2.87136,2.90566,2.76729,2.77543,2773360.2690274,0
+SCHW.US,D,19950822,000000,2.77543,2.77543,2.72359,2.74996,2480776.8355321,0
+SCHW.US,D,19950823,000000,2.74115,2.77543,2.73221,2.74115,1683938.9254296,0
+SCHW.US,D,19950824,000000,2.74996,2.75858,2.73221,2.74115,1466055.2621302,0
+SCHW.US,D,19950825,000000,2.74996,2.77543,2.74115,2.76729,1271512.5652391,0
+SCHW.US,D,19950828,000000,2.75858,2.77543,2.72359,2.74996,1425588.9766019,0
+SCHW.US,D,19950829,000000,2.74996,2.74996,2.66324,2.68891,1498737.8620768,0
+SCHW.US,D,19950830,000000,2.69763,2.8451,2.69763,2.8451,3290060.1666825,0
+SCHW.US,D,19950831,000000,2.8451,2.92289,2.83677,2.91507,4284551.6244211,0
+SCHW.US,D,19950901,000000,2.88841,2.90566,2.87136,2.87998,1957848.1731511,0
+SCHW.US,D,19950905,000000,2.93201,3.10525,2.92289,3.07929,3615331.2452926,0
+SCHW.US,D,19950906,000000,3.0881,3.1661,3.07929,3.12279,4704758.6430924,0
+SCHW.US,D,19950907,000000,3.12279,3.14033,2.98374,3.0881,4458082.2045698,0
+SCHW.US,D,19950908,000000,3.07929,3.14033,3.04469,3.10525,3097857.4188273,0
+SCHW.US,D,19950911,000000,3.15767,3.21803,3.14033,3.20088,3648014.8542728,0
+SCHW.US,D,19950912,000000,3.23527,3.24409,3.1661,3.21803,3118085.5164233,0
+SCHW.US,D,19950913,000000,3.23527,3.27888,3.20088,3.21803,3652689.7071766,0
+SCHW.US,D,19950914,000000,3.24409,3.40058,3.23527,3.37431,3631673.5542996,0
+SCHW.US,D,19950915,000000,3.37431,3.37431,3.23527,3.37431,4526558.2552082,0
+SCHW.US,D,19950918,000000,3.35688,3.35688,3.29623,3.33983,1980416.219783,0
+SCHW.US,D,19950919,000000,3.35688,3.62565,3.32229,3.6085,4732774.4624044,0
+SCHW.US,D,19950920,000000,3.6085,3.6085,3.51296,3.54775,4590371.5613465,0
+SCHW.US,D,19950921,000000,3.51296,3.54775,3.49563,3.51296,2627070.570347,0
+SCHW.US,D,19950922,000000,3.47847,3.47847,3.40058,3.43516,2402957.1332882,0
+SCHW.US,D,19950925,000000,3.41753,3.41753,3.35688,3.35688,2178071.7854865,0
+SCHW.US,D,19950926,000000,3.35688,3.51296,3.35688,3.41753,3305626.5288121,0
+SCHW.US,D,19950927,000000,3.26153,3.33983,3.26153,3.33983,4966220.4516987,0
+SCHW.US,D,19950928,000000,3.32229,3.49563,3.32229,3.45261,3479153.0728261,0
+SCHW.US,D,19950929,000000,3.45261,3.62565,3.40058,3.62565,2606061.4807055,0
+SCHW.US,D,19951002,000000,3.53031,3.54775,3.32229,3.37431,4240975.4971816,0
+SCHW.US,D,19951003,000000,3.39136,3.40058,3.32229,3.35688,1903381.5457193,0
+SCHW.US,D,19951004,000000,3.33983,3.33983,3.1661,3.18364,2602947.6028594,0
+SCHW.US,D,19951005,000000,3.15767,3.23527,3.15767,3.21803,3209914.6418737,0
+SCHW.US,D,19951006,000000,3.21803,3.39136,3.21803,3.29623,1937620.0755552,0
+SCHW.US,D,19951009,000000,3.29623,3.29623,3.15767,3.18364,2417744.5214393,0
+SCHW.US,D,19951010,000000,3.10525,3.12279,2.90566,2.98374,6224504.5857769,0
+SCHW.US,D,19951011,000000,3.06234,3.1661,2.87136,3.14033,6480520.6397704,0
+SCHW.US,D,19951012,000000,3.04469,3.20088,3.04469,3.12279,2945339.9644548,0
+SCHW.US,D,19951013,000000,3.20088,3.32229,3.1661,3.27888,2868299.2361892,0
+SCHW.US,D,19951016,000000,3.29623,3.32229,3.20088,3.21803,2063684.7037407,0
+SCHW.US,D,19951017,000000,3.20088,3.27888,3.14033,3.20088,1760198.6616495,0
+SCHW.US,D,19951018,000000,3.23527,3.27888,3.21803,3.27888,4229302.9959101,0
+SCHW.US,D,19951019,000000,3.26153,3.31347,3.10525,3.10525,4639390.4160982,0
+SCHW.US,D,19951020,000000,3.10525,3.10525,2.74996,2.82786,7352835.2759799,0
+SCHW.US,D,19951023,000000,2.87136,2.9668,2.85392,2.93201,4437075.1329957,0
+SCHW.US,D,19951024,000000,3.12279,3.1661,3.0103,3.04469,10207128.116064,0
+SCHW.US,D,19951025,000000,3.07929,3.10525,2.94906,2.9668,3185010.6823404,0
+SCHW.US,D,19951026,000000,2.93201,2.98374,2.88841,2.90566,2509568.6017215,0
+SCHW.US,D,19951027,000000,2.90566,3.02735,2.85392,2.98374,3700928.5789162,0
+SCHW.US,D,19951030,000000,2.98374,3.03597,2.92289,2.92289,2454317.9551431,0
+SCHW.US,D,19951031,000000,2.92289,2.94044,2.86254,2.86254,4265874.4115465,0
+SCHW.US,D,19951101,000000,2.86254,3.07929,2.82786,3.05312,5071269.9360408,0
+SCHW.US,D,19951102,000000,2.95788,3.07929,2.92289,3.03597,4218409.468617,0
+SCHW.US,D,19951103,000000,3.09672,3.11437,3.01834,3.11437,2581937.5041843,0
+SCHW.US,D,19951106,000000,3.13141,3.15767,3.05312,3.09672,3900139.0654756,0
+SCHW.US,D,19951107,000000,3.09672,3.09672,3.00119,3.06234,3606771.6128337,0
+SCHW.US,D,19951108,000000,3.07929,3.07929,3.05312,3.06234,1278518.285876,0
+SCHW.US,D,19951109,000000,3.05312,3.15767,3.05312,3.13141,1619349.6724138,0
+SCHW.US,D,19951110,000000,3.09672,3.11437,3.05312,3.05312,6169256.9662995,0
+SCHW.US,D,19951113,000000,3.07929,3.09672,3.03597,3.06234,2978794.4751443,0
+SCHW.US,D,19951114,000000,3.03597,3.03597,2.90566,2.90566,3535182.6933828,0
+SCHW.US,D,19951115,000000,2.90566,2.90566,2.8451,2.86254,4823817.5506409,0
+SCHW.US,D,19951116,000000,2.87998,3.07929,2.8451,3.07929,5208226.0734519,0
+SCHW.US,D,19951117,000000,3.05312,3.07929,3.00119,3.00119,2409959.8268241,0
+SCHW.US,D,19951120,000000,3.13141,3.13141,2.92289,2.92289,4510996.9382469,0
+SCHW.US,D,19951121,000000,2.92289,2.92289,2.8451,2.86254,2414633.6706941,0
+SCHW.US,D,19951122,000000,2.86254,2.90566,2.81923,2.86254,4337466.3580982,0
+SCHW.US,D,19951124,000000,2.82786,2.86254,2.82786,2.82786,698008.10918345,0
+SCHW.US,D,19951127,000000,2.82786,2.89732,2.82786,2.86254,2298687.6319581,0
+SCHW.US,D,19951128,000000,2.86254,2.86254,2.81923,2.82786,3514170.5766404,0
+SCHW.US,D,19951129,000000,2.90566,2.97523,2.87998,2.90566,4522669.4395183,0
+SCHW.US,D,19951130,000000,2.92289,3.03597,2.90566,3.03597,5973934.2863963,0
+SCHW.US,D,19951201,000000,3.03597,3.03597,2.94044,2.95788,2592829.0134101,0
+SCHW.US,D,19951204,000000,2.94044,2.98374,2.94044,2.97523,3938265.4019677,0
+SCHW.US,D,19951205,000000,2.98374,3.01834,2.90566,2.92289,3199018.0874797,0
+SCHW.US,D,19951206,000000,2.92289,2.92289,2.8451,2.87998,4272877.1050825,0
+SCHW.US,D,19951207,000000,2.86254,2.87998,2.82786,2.82786,2030996.0495923,0
+SCHW.US,D,19951208,000000,2.8451,2.87998,2.80179,2.80179,2406072.0201679,0
+SCHW.US,D,19951211,000000,2.81923,2.81923,2.59366,2.62826,12563398.271366,0
+SCHW.US,D,19951212,000000,2.6454,2.66324,2.58505,2.59366,6536545.2151589,0
+SCHW.US,D,19951213,000000,2.61092,2.61092,2.55026,2.56731,7092932.4243638,0
+SCHW.US,D,19951214,000000,2.58505,2.61092,2.35057,2.35978,10722268.047695,0
+SCHW.US,D,19951215,000000,2.35978,2.47187,2.35978,2.45492,9886526.845189,0
+SCHW.US,D,19951218,000000,2.28159,2.29864,2.06465,2.1253,23495776.387116,0
+SCHW.US,D,19951219,000000,2.18585,2.37683,2.18585,2.35057,16356150.930565,0
+SCHW.US,D,19951220,000000,2.35057,2.6454,2.35057,2.58505,17409001.86756,0
+SCHW.US,D,19951221,000000,2.58505,2.58505,2.4896,2.50705,6923290.659905,0
+SCHW.US,D,19951222,000000,2.51547,2.58505,2.47187,2.50705,6453287.8305712,0
+SCHW.US,D,19951226,000000,2.51547,2.55026,2.47187,2.51547,4186501.8065141,0
+SCHW.US,D,19951227,000000,2.53282,2.56731,2.51547,2.51547,3428573.2430168,0
+SCHW.US,D,19951228,000000,2.51547,2.53282,2.41152,2.53282,5388761.3652039,0
+SCHW.US,D,19951229,000000,2.53282,2.55026,2.50705,2.51547,3574866.9778318,0
+SCHW.US,D,19960102,000000,2.50705,2.62826,2.50705,2.58505,2642631.8873083,0
+SCHW.US,D,19960103,000000,2.62826,2.6454,2.61092,2.62826,2847291.1555815,0
+SCHW.US,D,19960104,000000,2.62826,2.62826,2.53282,2.53282,4906303.0244858,0
+SCHW.US,D,19960105,000000,2.55026,2.56731,2.51547,2.55026,9055451.4142841,0
+SCHW.US,D,19960108,000000,2.56731,2.58505,2.55026,2.56731,1553987.4996215,0
+SCHW.US,D,19960109,000000,2.56731,2.58505,2.4896,2.4896,1871475.9016838,0
+SCHW.US,D,19960110,000000,2.45492,2.45492,2.35057,2.35978,5195779.6433705,0
+SCHW.US,D,19960111,000000,2.39397,2.42895,2.35978,2.39397,4427731.48139,0
+SCHW.US,D,19960112,000000,2.41152,2.41152,2.35057,2.37683,2398291.3616873,0
+SCHW.US,D,19960115,000000,2.39397,2.41152,2.33353,2.35978,2181959.5921426,0
+SCHW.US,D,19960116,000000,2.37683,2.51547,2.25532,2.4896,3856563.9472694,0
+SCHW.US,D,19960117,000000,2.4896,2.74115,2.45492,2.62826,6981659.2204643,0
+SCHW.US,D,19960118,000000,2.66324,2.68891,2.59366,2.6454,3967063.222359,0
+SCHW.US,D,19960119,000000,2.72359,2.82786,2.68018,2.76729,4706313.563948,0
+SCHW.US,D,19960122,000000,2.76729,2.87998,2.76729,2.8451,5193442.7214354,0
+SCHW.US,D,19960123,000000,2.86254,2.98374,2.8451,2.98374,4049543.6510356,0
+SCHW.US,D,19960124,000000,2.98374,2.98374,2.94044,2.94044,4725769.7508012,0
+SCHW.US,D,19960125,000000,2.95788,2.98374,2.95788,2.98374,3377216.4572964,0
+SCHW.US,D,19960126,000000,2.95788,2.97523,2.92289,2.95788,2806822.851986,0
+SCHW.US,D,19960129,000000,2.97523,2.97523,2.94044,2.95788,2389731.7292283,0
+SCHW.US,D,19960130,000000,2.94906,3.03597,2.94906,2.97523,6885158.269211,0
+SCHW.US,D,19960131,000000,2.97523,3.18364,2.93201,3.14876,7590954.1001106,0
+SCHW.US,D,19960201,000000,3.11437,3.13141,3.03597,3.07055,2923547.8647004,0
+SCHW.US,D,19960202,000000,3.0881,3.0881,3.02735,3.05312,1417807.3090877,0
+SCHW.US,D,19960205,000000,3.02735,3.03597,2.97523,3.0103,2809159.773921,0
+SCHW.US,D,19960206,000000,3.03597,3.11437,3.03597,3.07055,3199799.0795253,0
+SCHW.US,D,19960207,000000,3.07055,3.10525,3.02735,3.02735,3047277.5890181,0
+SCHW.US,D,19960208,000000,3.03597,3.03597,2.95788,2.99267,3907142.7680451,0
+SCHW.US,D,19960209,000000,2.99267,3.03597,2.95788,3.02735,8423587.4789722,0
+SCHW.US,D,19960212,000000,3.0881,3.13141,2.97523,3.11437,4562354.7330009,0
+SCHW.US,D,19960213,000000,3.07055,3.11437,3.05312,3.05312,3275274.7965986,0
+SCHW.US,D,19960214,000000,3.07055,3.10525,3.03597,3.07055,1889375.1496138,0
+SCHW.US,D,19960215,000000,3.03597,3.03597,2.97523,2.99267,3878348.9837883,0
+SCHW.US,D,19960216,000000,2.99267,3.05312,2.87136,3.03597,4319567.1101683,0
+SCHW.US,D,19960220,000000,2.94906,2.95788,2.87998,2.91507,3890021.4850599,0
+SCHW.US,D,19960221,000000,2.91507,3.0103,2.89732,3.0103,2276897.5502709,0
+SCHW.US,D,19960222,000000,3.0103,3.13141,3.0103,3.13141,4805140.3377662,0
+SCHW.US,D,19960223,000000,3.13141,3.24409,3.0103,3.10525,5993391.4822831,0
+SCHW.US,D,19960226,000000,3.0881,3.30504,3.07055,3.22685,5679791.8959106,0
+SCHW.US,D,19960227,000000,3.2095,3.26153,3.14876,3.20088,3203686.8861814,0
+SCHW.US,D,19960228,000000,3.2095,3.27888,3.20088,3.24409,3483823.8895951,0
+SCHW.US,D,19960229,000000,3.22685,3.24409,3.20088,3.20088,3976400.8197627,0
+SCHW.US,D,19960301,000000,3.22685,3.2879,3.2095,3.27888,3361648.0770996,0
+SCHW.US,D,19960304,000000,3.27888,3.38305,3.26153,3.3657,3842556.5421303,0
+SCHW.US,D,19960305,000000,3.33983,3.38305,3.2879,3.32229,3126648.1759831,0
+SCHW.US,D,19960306,000000,3.30504,3.35688,3.27888,3.33983,2044226.4988204,0
+SCHW.US,D,19960307,000000,3.30504,3.32229,3.26153,3.2879,1451269.8920463,0
+SCHW.US,D,19960308,000000,3.1661,3.2095,3.05312,3.13141,4134367.0558492,0
+SCHW.US,D,19960311,000000,3.07055,3.1661,3.03597,3.14876,2756241.0041094,0
+SCHW.US,D,19960312,000000,3.1661,3.18364,3.05312,3.0881,2487001.5641233,0
+SCHW.US,D,19960313,000000,3.05312,3.10525,3.02735,3.02735,2781144.9636426,0
+SCHW.US,D,19960314,000000,3.03597,3.2095,3.02735,3.20088,3334418.2950015,0
+SCHW.US,D,19960315,000000,3.1661,3.2879,3.1661,3.2879,2967126.0100074,0
+SCHW.US,D,19960318,000000,3.27888,3.38305,3.27888,3.38305,3844892.4550316,0
+SCHW.US,D,19960319,000000,3.41753,3.43516,3.24409,3.27888,3722717.6515697,0
+SCHW.US,D,19960320,000000,3.2879,3.30504,3.18364,3.24409,2531355.6563077,0
+SCHW.US,D,19960321,000000,3.26153,3.30504,3.18364,3.2095,3949940.9303401,0
+SCHW.US,D,19960322,000000,3.2095,3.24409,3.18364,3.2095,2002207.3105037,0
+SCHW.US,D,19960325,000000,3.2095,3.24409,3.13141,3.1661,2581937.5041843,0
+SCHW.US,D,19960326,000000,3.13141,3.20088,3.11437,3.14876,2003761.2223258,0
+SCHW.US,D,19960327,000000,3.13141,3.22685,3.07055,3.07055,4571689.3033036,0
+SCHW.US,D,19960328,000000,3.0881,3.14876,3.07055,3.11437,1883146.3848878,0
+SCHW.US,D,19960329,000000,3.1661,3.24409,3.14876,3.24409,2202972.7179188,0
+SCHW.US,D,19960401,000000,3.22685,3.27888,3.1661,3.26153,2111145.6105356,0
+SCHW.US,D,19960402,000000,3.24409,3.30504,3.22685,3.26153,1094093.1694006,0
+SCHW.US,D,19960403,000000,3.26153,3.2879,3.24409,3.26153,1704949.0241048,0
+SCHW.US,D,19960404,000000,3.27888,3.32229,3.26153,3.2879,1129890.656227,0
+SCHW.US,D,19960408,000000,3.10525,3.1661,3.05312,3.14876,4014527.1562549,0
+SCHW.US,D,19960409,000000,3.11437,3.18364,3.03597,3.07055,3613781.3696051,0
+SCHW.US,D,19960410,000000,3.03597,3.07055,2.93201,2.94906,5598087.4141115,0
+SCHW.US,D,19960411,000000,2.93201,2.94906,2.85392,2.87998,4728100.6185342,0
+SCHW.US,D,19960412,000000,2.91507,2.91507,2.87998,2.91507,4603596.9654064,0
+SCHW.US,D,19960415,000000,2.95788,3.0103,2.95788,2.97523,9612612.5522991,0
+SCHW.US,D,19960416,000000,2.91507,2.93201,2.74115,2.77543,10831213.410962,0
+SCHW.US,D,19960417,000000,2.79326,2.79326,2.74115,2.77543,6917847.9323931,0
+SCHW.US,D,19960418,000000,2.80179,2.83677,2.75858,2.80179,7029902.1283384,0
+SCHW.US,D,19960419,000000,2.81923,2.87136,2.81923,2.83677,4279880.8076521,0
+SCHW.US,D,19960422,000000,2.87136,2.89732,2.83677,2.85392,2953117.5958345,0
+SCHW.US,D,19960423,000000,2.85392,2.99267,2.85392,2.95788,4170165.5517091,0
+SCHW.US,D,19960424,000000,3.0103,3.13141,2.97523,3.13141,7083596.8450274,0
+SCHW.US,D,19960425,000000,3.13141,3.26153,3.10525,3.18364,5963820.7421153,0
+SCHW.US,D,19960426,000000,3.1661,3.20088,3.13141,3.1661,2724335.3600738,0
+SCHW.US,D,19960429,000000,3.12279,3.1661,3.10525,3.15767,1741520.4397411,0
+SCHW.US,D,19960430,000000,3.14033,3.14033,3.06234,3.07929,2176511.8194624,0
+SCHW.US,D,19960501,000000,3.07929,3.10525,3.04469,3.0881,2339924.8191953,0
+SCHW.US,D,19960502,000000,3.07929,3.07929,2.94906,2.94906,2743790.5378932,0
+SCHW.US,D,19960503,000000,3.02735,3.02735,2.93201,2.93201,2861293.5155524,0
+SCHW.US,D,19960506,000000,2.9668,2.98374,2.83677,2.85392,2707217.1041895,0
+SCHW.US,D,19960507,000000,2.88841,2.88841,2.83677,2.83677,3040275.9045158,0
+SCHW.US,D,19960508,000000,2.85392,2.85392,2.81021,2.82786,4975555.0220013,0
+SCHW.US,D,19960509,000000,2.85392,2.87136,2.82786,2.85392,2893201.1776552,0
+SCHW.US,D,19960510,000000,2.90566,3.07929,2.90566,3.06234,5578630.2182249,0
+SCHW.US,D,19960513,000000,3.04469,3.06234,3.0103,3.0103,2218533.0258465,0
+SCHW.US,D,19960514,000000,3.06234,3.12279,3.06234,3.10525,5603532.1596908,0
+SCHW.US,D,19960515,000000,3.10525,3.12279,3.07929,3.0881,2227874.6593847,0
+SCHW.US,D,19960516,000000,2.98374,3.12279,2.98374,3.06234,2585825.3108405,0
+SCHW.US,D,19960517,000000,3.06234,3.06234,3.04469,3.04469,999936.20331799,0
+SCHW.US,D,19960520,000000,3.06234,3.06234,3.00119,3.00119,5755276.6942868,0
+SCHW.US,D,19960521,000000,3.00119,3.04469,3.00119,3.0103,3429351.2079615,0
+SCHW.US,D,19960522,000000,3.00119,3.06234,3.00119,3.0103,5444789.976727,0
+SCHW.US,D,19960523,000000,3.00119,3.15767,3.00119,3.12279,7275798.5838489,0
+SCHW.US,D,19960524,000000,3.12279,3.14033,3.07929,3.10525,1941508.8912452,0
+SCHW.US,D,19960528,000000,3.12279,3.14033,3.04469,3.0881,2634851.2288277,0
+SCHW.US,D,19960529,000000,3.07929,3.10525,3.06234,3.0881,1662148.8437424,0
+SCHW.US,D,19960530,000000,3.07929,3.12279,3.04469,3.10525,5095396.9396629,0
+SCHW.US,D,19960531,000000,3.10525,3.10525,3.02735,3.04469,2879194.7815496,0
+SCHW.US,D,19960603,000000,3.02735,3.06234,3.00119,3.0103,1138449.2796524,0
+SCHW.US,D,19960604,000000,3.02735,3.04469,3.0103,3.04469,1709616.8137729,0
+SCHW.US,D,19960605,000000,3.07929,3.12279,3.06234,3.10525,3283836.4471249,0
+SCHW.US,D,19960606,000000,3.10525,3.14033,3.07929,3.10525,2279232.4541387,0
+SCHW.US,D,19960607,000000,3.07929,3.07929,3.00119,3.0103,2905651.6438714,0
+SCHW.US,D,19960610,000000,3.02735,3.0881,3.02735,3.0881,817068.02576566,0
+SCHW.US,D,19960611,000000,3.07929,3.07929,3.00119,3.06234,3149991.1604588,0
+SCHW.US,D,19960612,000000,3.07929,3.1661,3.06234,3.10525,4467418.7929399,0
+SCHW.US,D,19960613,000000,3.10525,3.15767,3.06234,3.14033,3868238.4666082,0
+SCHW.US,D,19960614,000000,3.14033,3.14033,3.07929,3.10525,2330588.2308253,0
+SCHW.US,D,19960617,000000,3.14033,3.15767,3.07929,3.0881,2825501.0738942,0
+SCHW.US,D,19960618,000000,3.10525,3.14033,3.0881,3.12279,2836394.6011874,0
+SCHW.US,D,19960619,000000,3.0881,3.0881,3.02735,3.07929,3432464.0767739,0
+SCHW.US,D,19960620,000000,3.07929,3.0881,2.92289,2.94906,3048831.5008402,0
+SCHW.US,D,19960621,000000,2.98374,3.06234,2.98374,3.06234,2121268.2361196,0
+SCHW.US,D,19960624,000000,3.06234,3.10525,3.06234,3.07929,2392065.6240624,0
+SCHW.US,D,19960625,000000,3.07929,3.10525,3.06234,3.10525,1793659.2265408,0
+SCHW.US,D,19960626,000000,3.10525,3.10525,3.00119,3.04469,1958628.1561631,0
+SCHW.US,D,19960627,000000,3.04469,3.0881,3.0103,3.07929,1725181.1578351,0
+SCHW.US,D,19960628,000000,3.0881,3.14033,3.06234,3.07929,4163937.7960169,0
+SCHW.US,D,19960701,000000,3.0881,3.20088,3.0881,3.18364,3648796.8553522,0
+SCHW.US,D,19960702,000000,3.23527,3.29623,3.23527,3.26153,6939634.9869793,0
+SCHW.US,D,19960703,000000,3.26153,3.33983,3.26153,3.31347,5201227.4160506,0
+SCHW.US,D,19960705,000000,3.23527,3.25282,3.14033,3.14033,3584204.5752354,0
+SCHW.US,D,19960708,000000,3.10525,3.12279,3.07929,3.0881,2030219.0936812,0
+SCHW.US,D,19960709,000000,3.0881,3.14033,3.0881,3.14033,1400689.0532034,0
+SCHW.US,D,19960710,000000,3.14033,3.14033,3.0103,3.0103,2180407.6983878,0
+SCHW.US,D,19960711,000000,3.02735,3.02735,2.82786,2.83677,4263541.5257461,0
+SCHW.US,D,19960712,000000,2.83677,2.93201,2.77543,2.92289,2821609.2311034,0
+SCHW.US,D,19960715,000000,2.88841,2.90566,2.69763,2.71547,3709491.2384762,0
+SCHW.US,D,19960716,000000,2.69763,2.81021,2.49824,2.75858,6823682.8940413,0
+SCHW.US,D,19960717,000000,2.85392,2.98374,2.79326,2.9668,10017256.235942,0
+SCHW.US,D,19960718,000000,3.0103,3.04469,2.88841,3.0103,5139748.0047464,0
+SCHW.US,D,19960719,000000,3.10525,3.10525,3.02735,3.07929,3510278.7338496,0
+SCHW.US,D,19960722,000000,3.07929,3.0881,2.90566,3.00119,2284679.2177852,0
+SCHW.US,D,19960723,000000,3.00119,3.0103,2.90566,2.92289,2432526.8644222,0
+SCHW.US,D,19960724,000000,2.83677,2.88841,2.81021,2.82786,4338242.3049756,0
+SCHW.US,D,19960725,000000,2.90566,2.94906,2.87136,2.92289,2378834.1658005,0
+SCHW.US,D,19960726,000000,2.92289,2.98374,2.90566,2.9668,2008434.0571623,0
+SCHW.US,D,19960729,000000,2.9668,3.14033,2.94906,3.00119,4291552.2998898,0
+SCHW.US,D,19960730,000000,3.07055,3.07055,3.00119,3.03597,2029444.1558374,0
+SCHW.US,D,19960731,000000,3.07929,3.09672,3.01834,3.03597,1323651.3520387,0
+SCHW.US,D,19960801,000000,3.01834,3.14876,3.01834,3.11437,2663644.0040507,0
+SCHW.US,D,19960802,000000,3.15767,3.27016,3.15767,3.25282,4476757.3993773,0
+SCHW.US,D,19960805,000000,3.22685,3.24409,3.13141,3.15767,1565658.9918593,0
+SCHW.US,D,19960806,000000,3.14876,3.15767,3.05312,3.14876,1773424.0657093,0
+SCHW.US,D,19960807,000000,3.2095,3.27016,3.2095,3.25282,2854290.8220164,0
+SCHW.US,D,19960808,000000,3.22685,3.24409,3.15767,3.2095,1689387.7071434,0
+SCHW.US,D,19960809,000000,3.19227,3.25282,3.15767,3.19227,1045849.2524927,0
+SCHW.US,D,19960812,000000,3.19227,3.24409,3.15767,3.22685,833408.3167053,0
+SCHW.US,D,19960813,000000,3.19227,3.25282,3.19227,3.24409,3378769.3600848,0
+SCHW.US,D,19960814,000000,3.22685,3.25282,3.2095,3.24409,1653593.247418,0
+SCHW.US,D,19960815,000000,3.2095,3.25282,3.2095,3.2095,1841127.1965713,0
+SCHW.US,D,19960816,000000,3.24409,3.38305,3.22685,3.38305,5453346.582085,0
+SCHW.US,D,19960819,000000,3.38305,3.38305,3.33081,3.38305,1974971.4742037,0
+SCHW.US,D,19960820,000000,3.38305,3.38305,3.30504,3.30504,1339994.6700794,0
+SCHW.US,D,19960821,000000,3.27016,3.2879,3.2095,3.27016,1129890.656227,0
+SCHW.US,D,19960822,000000,3.2879,3.3657,3.25282,3.34815,1485506.403815,0
+SCHW.US,D,19960823,000000,3.38305,3.38305,3.24409,3.25282,2041895.6310871,0
+SCHW.US,D,19960826,000000,3.25282,3.25282,3.19227,3.19227,1496403.9672427,0
+SCHW.US,D,19960827,000000,3.2095,3.25282,3.19227,3.22685,1370344.3842254,0
+SCHW.US,D,19960828,000000,3.22685,3.22685,3.19227,3.22685,1166463.0808971,0
+SCHW.US,D,19960829,000000,3.2095,3.2095,3.15767,3.17453,1120550.0317223,0
+SCHW.US,D,19960830,000000,3.19227,3.19227,3.07055,3.14876,2426304.1538984,0
+SCHW.US,D,19960903,000000,3.07055,3.11437,3.03597,3.09672,1543868.9101722,0
+SCHW.US,D,19960904,000000,3.09672,3.09672,3.03597,3.07055,3307181.4496677,0
+SCHW.US,D,19960905,000000,3.05312,3.05312,3.00119,3.03597,2435638.724201,0
+SCHW.US,D,19960906,000000,3.01834,3.11437,3.01834,3.09672,3448808.4038481,0
+SCHW.US,D,19960909,000000,3.07055,3.15767,3.07055,3.15767,1894043.9483156,0
+SCHW.US,D,19960910,000000,3.11437,3.17453,3.07055,3.07055,1486287.3958606,0
+SCHW.US,D,19960911,000000,3.03597,3.17453,3.01834,3.03597,3476043.2311146,0
+SCHW.US,D,19960912,000000,3.05312,3.07055,3.01834,3.03597,4810585.0833454,0
+SCHW.US,D,19960913,000000,3.09672,3.14876,3.05312,3.11437,8725510.5279384,0
+SCHW.US,D,19960916,000000,3.11437,3.19227,3.11437,3.14876,4882952.9767745,0
+SCHW.US,D,19960917,000000,3.19227,3.19227,3.07055,3.09672,3025489.5253983,0
+SCHW.US,D,19960918,000000,3.07929,3.09672,2.95788,3.01834,4158486.9962358,0
+SCHW.US,D,19960919,000000,3.01834,3.07929,3.01834,3.07055,773489.88045868,0
+SCHW.US,D,19960920,000000,3.05312,3.09672,3.05312,3.09672,1939173.9873774,0
+SCHW.US,D,19960923,000000,3.07055,3.09672,3.00119,3.01834,2812272.6427334,0
+SCHW.US,D,19960924,000000,3.03597,3.05312,2.97523,2.97523,2714222.8248264,0
+SCHW.US,D,19960925,000000,2.99267,2.99267,2.89732,2.92289,4595812.2707912,0
+SCHW.US,D,19960926,000000,2.94044,2.99267,2.94044,2.95788,7482013.7820114,0
+SCHW.US,D,19960927,000000,2.92289,2.94044,2.82786,2.87998,6316327.6570255,0
+SCHW.US,D,19960930,000000,2.90566,2.92289,2.89732,2.89732,4068999.8378886,0
+SCHW.US,D,19961001,000000,2.89732,2.95788,2.89732,2.94044,5881336.277304,0
+SCHW.US,D,19961002,000000,2.97523,3.00119,2.94044,2.95788,3205240.7980035,0
+SCHW.US,D,19961003,000000,2.97523,3.07929,2.97523,3.07929,4422285.7267771,0
+SCHW.US,D,19961004,000000,3.07929,3.17453,3.07929,3.11437,5521047.6948796,0
+SCHW.US,D,19961007,000000,3.09672,3.15767,3.09672,3.13141,3276834.7626226,0
+SCHW.US,D,19961008,000000,3.13141,3.13141,3.00119,3.00119,3953054.8081862,0
+SCHW.US,D,19961009,000000,3.01834,3.01834,2.89732,2.92289,6281309.1441775,0
+SCHW.US,D,19961010,000000,2.94044,2.95788,2.82786,2.89732,5601980.265936,0
+SCHW.US,D,19961011,000000,3.05312,3.07929,2.97523,3.07055,8640691.1592595,0
+SCHW.US,D,19961014,000000,3.07929,3.24409,3.07055,3.2095,8779979.1734376,0
+SCHW.US,D,19961015,000000,3.24409,3.25282,3.15767,3.17453,5715583.3285351,0
+SCHW.US,D,19961016,000000,3.2095,3.2095,3.14876,3.17453,1709616.8137729,0
+SCHW.US,D,19961017,000000,3.19227,3.19227,3.14876,3.15767,2259780.3034203,0
+SCHW.US,D,19961018,000000,3.17453,3.19227,3.13141,3.14876,2101812.0492666,0
+SCHW.US,D,19961021,000000,3.14876,3.17453,3.13141,3.14876,2244993.9243027,0
+SCHW.US,D,19961022,000000,3.11437,3.13141,3.07055,3.07929,1795217.1744974,0
+SCHW.US,D,19961023,000000,3.11437,3.15767,3.09672,3.13141,5019915.1683877,0
+SCHW.US,D,19961024,000000,3.13141,3.13141,3.05312,3.07929,5384868.5133795,0
+SCHW.US,D,19961025,000000,3.07055,3.11437,3.07055,3.09672,1279294.2327534,0
+SCHW.US,D,19961028,000000,3.13141,3.14876,3.03597,3.05312,2487001.5641233,0
+SCHW.US,D,19961029,000000,3.03597,3.07055,3.00119,3.03597,1873033.8496404,0
+SCHW.US,D,19961030,000000,3.05312,3.14033,3.05312,3.14033,2539136.3147883,0
+SCHW.US,D,19961031,000000,3.14876,3.18364,3.14876,3.14876,4142927.6973417,0
+SCHW.US,D,19961101,000000,3.18364,3.18364,3.14033,3.14033,2284679.2177852,0
+SCHW.US,D,19961104,000000,3.14033,3.1661,3.14033,3.14876,3090854.7252914,0
+SCHW.US,D,19961105,000000,3.1661,3.22685,3.1661,3.21803,3552304.9854018,0
+SCHW.US,D,19961106,000000,3.22685,3.40058,3.21803,3.37431,8529413.9192253,0
+SCHW.US,D,19961107,000000,3.59096,3.79948,3.57381,3.74725,18054099.279201,0
+SCHW.US,D,19961108,000000,3.72099,3.76459,3.68651,3.74725,6180154.5297271,0
+SCHW.US,D,19961111,000000,3.72099,4.01601,3.72099,3.99035,6260299.0455023,0
+SCHW.US,D,19961112,000000,4.01601,4.08539,3.79948,3.84288,9389279.0982523,0
+SCHW.US,D,19961113,000000,3.83417,3.84288,3.70394,3.72099,6831470.6157575,0
+SCHW.US,D,19961114,000000,3.68651,3.83417,3.68651,3.81682,5813632.1374086,0
+SCHW.US,D,19961115,000000,3.79948,3.83417,3.72099,3.74725,3907142.7680451,0
+SCHW.US,D,19961118,000000,3.76459,3.79948,3.74725,3.76459,2557034.5536847,0
+SCHW.US,D,19961119,000000,3.79948,3.85994,3.74725,3.76459,1630244.2087405,0
+SCHW.US,D,19961120,000000,3.76459,3.78213,3.72099,3.74725,3013037.0411148,0
+SCHW.US,D,19961121,000000,3.66915,3.70394,3.57381,3.59096,4503988.190509,0
+SCHW.US,D,19961122,000000,3.59096,3.76459,3.59096,3.74725,8579994.7580682,0
+SCHW.US,D,19961125,000000,3.73902,3.84288,3.72099,3.79948,4652622.8833935,0
+SCHW.US,D,19961126,000000,3.91226,3.91226,3.74725,3.78213,3948382.9823834,0
+SCHW.US,D,19961127,000000,3.79948,3.83417,3.78213,3.81682,2614620.1041309,0
+SCHW.US,D,19961129,000000,3.81682,3.83417,3.79948,3.81682,659880.76365761,0
+SCHW.US,D,19961202,000000,3.81682,3.85994,3.79948,3.85994,1886260.2627339,0
+SCHW.US,D,19961203,000000,3.83417,3.89452,3.81682,3.81682,4171717.4454639,0
+SCHW.US,D,19961204,000000,3.79948,3.79948,3.64279,3.66074,4472086.582608,0
+SCHW.US,D,19961205,000000,3.66074,3.74725,3.64279,3.72099,2289348.0164871,0
+SCHW.US,D,19961206,000000,3.59096,3.68651,3.59096,3.64279,5752938.7633182,0
+SCHW.US,D,19961209,000000,3.66915,3.72099,3.66915,3.72099,1155569.553604,0
+SCHW.US,D,19961210,000000,3.76459,3.76459,3.73902,3.76459,2107258.8129131,0
+SCHW.US,D,19961211,000000,3.68651,3.68651,3.66074,3.68651,1378122.0156051,0
+SCHW.US,D,19961212,000000,3.66915,3.74725,3.66915,3.70394,1988200.9143982,0
+SCHW.US,D,19961213,000000,3.64279,3.72099,3.64279,3.72099,3235590.5121497,0
+SCHW.US,D,19961216,000000,3.72099,3.83417,3.70394,3.72099,2711885.9028913,0
+SCHW.US,D,19961217,000000,3.68651,3.70394,3.59096,3.66915,3670580.8828374,0
+SCHW.US,D,19961218,000000,3.74725,3.79948,3.72099,3.79948,3737503.0216536,0
+SCHW.US,D,19961219,000000,3.84288,3.95536,3.84288,3.92078,4433959.2370823,0
+SCHW.US,D,19961220,000000,3.97291,4.01601,3.95536,4.01601,2804486.9390846,0
+SCHW.US,D,19961223,000000,4.01601,4.05101,4.0077,4.01601,2661308.0911494,0
+SCHW.US,D,19961224,000000,4.0077,4.01601,3.99035,4.01601,832633.37886155,0
+SCHW.US,D,19961226,000000,4.03367,4.08539,4.0077,4.06845,1350109.2233941,0
+SCHW.US,D,19961227,000000,4.03367,4.14624,4.03367,4.08539,2136050.5791025,0
+SCHW.US,D,19961230,000000,4.09431,4.11156,4.05101,4.05101,1918161.8706348,0
+SCHW.US,D,19961231,000000,4.01601,4.05101,4.01601,4.03367,1596784.6528829,0
+SCHW.US,D,19970102,000000,3.97291,4.0077,3.83417,3.89452,3329746.4691987,0
+SCHW.US,D,19970103,000000,3.89452,3.95536,3.89452,3.93813,1678492.161783,0
+SCHW.US,D,19970106,000000,3.97291,4.0077,3.93813,3.95536,1756304.8007913,0
+SCHW.US,D,19970107,000000,3.93813,4.0077,3.92078,4.0077,2732124.0908237,0
+SCHW.US,D,19970108,000000,4.0077,4.0077,3.89452,3.91226,1706509.9991623,0
+SCHW.US,D,19970109,000000,3.93813,3.97291,3.93813,3.95536,1771094.2070099,0
+SCHW.US,D,19970110,000000,3.93813,3.97291,3.89452,3.92078,2405293.0461896,0
+SCHW.US,D,19970113,000000,3.95536,3.99035,3.93813,3.95536,1824006.9226196,0
+SCHW.US,D,19970114,000000,3.99035,4.18965,3.99035,4.16388,4216852.5296939,0
+SCHW.US,D,19970115,000000,4.18965,4.26824,4.17251,4.25932,4893072.5752575,0
+SCHW.US,D,19970116,000000,4.20729,4.20729,4.03367,4.09431,5280594.9759148,0
+SCHW.US,D,19970117,000000,4.11156,4.31957,4.11156,4.28469,4888405.794623,0
+SCHW.US,D,19970120,000000,4.26824,4.39807,4.26824,4.31957,4943652.4050668,0
+SCHW.US,D,19970121,000000,4.34604,4.38043,4.26824,4.36328,2381167.051601,0
+SCHW.US,D,19970122,000000,4.39807,4.39807,4.34604,4.38043,2358604.0501374,0
+SCHW.US,D,19970123,000000,4.36328,4.41522,4.36328,4.36328,2650413.5548227,0
+SCHW.US,D,19970124,000000,4.34604,4.34604,4.22414,4.25932,1641139.754101,0
+SCHW.US,D,19970127,000000,4.28469,4.33712,4.26824,4.31957,4107132.2285827,0
+SCHW.US,D,19970128,000000,4.39807,4.41522,4.34604,4.36328,2378058.2189232,0
+SCHW.US,D,19970129,000000,4.36328,4.4936,4.36328,4.44119,4914081.6648991,0
+SCHW.US,D,19970130,000000,4.44119,4.58865,4.44119,4.55426,5109401.3177012,0
+SCHW.US,D,19970131,000000,4.6061,4.84027,4.58865,4.72759,5077493.6555983,0
+SCHW.US,D,19970203,000000,4.69281,4.77973,4.6495,4.69281,1950073.5688723,0
+SCHW.US,D,19970204,000000,4.72759,4.72759,4.63225,4.66664,1985861.9743958,0
+SCHW.US,D,19970205,000000,4.82283,4.91857,4.66664,4.66664,6105443.660161,0
+SCHW.US,D,19970206,000000,4.69281,4.85752,4.68408,4.71015,6391034.4904569,0
+SCHW.US,D,19970207,000000,4.74475,4.78854,4.74475,4.77973,2395177.4838412,0
+SCHW.US,D,19970210,000000,4.85752,4.86624,4.80559,4.80559,2149282.0373643,0
+SCHW.US,D,19970211,000000,4.82283,4.85752,4.66664,4.71015,3576420.8896538,0
+SCHW.US,D,19970212,000000,4.67557,4.95316,4.67557,4.95316,4970110.2764222,0
+SCHW.US,D,19970213,000000,5.04849,5.10885,5.04849,5.08319,5583301.034994,0
+SCHW.US,D,19970214,000000,5.08319,5.14403,5.04849,5.06594,3121201.4123367,0
+SCHW.US,D,19970218,000000,5.10052,5.17851,5.06594,5.16108,3457370.0543744,0
+SCHW.US,D,19970219,000000,5.17851,5.30003,5.10052,5.10052,4011416.3055097,0
+SCHW.US,D,19970220,000000,5.10052,5.10052,4.76218,4.81411,4766235.0272956,0
+SCHW.US,D,19970221,000000,4.79696,4.79696,4.67557,4.71848,3279164.6213221,0
+SCHW.US,D,19970224,000000,4.70172,4.92719,4.68408,4.90984,4819923.6897827,0
+SCHW.US,D,19970225,000000,5.02263,5.02263,4.90984,4.93591,2658194.2133032,0
+SCHW.US,D,19970226,000000,4.90984,4.95316,4.70172,4.93591,5731929.6736767,0
+SCHW.US,D,19970227,000000,4.9705,4.9705,4.8487,4.87535,2606061.4807055,0
+SCHW.US,D,19970228,000000,4.87535,4.89211,4.71848,4.73601,3276054.7796106,0
+SCHW.US,D,19970303,000000,4.54554,4.64097,4.54554,4.56248,6151356.7093358,0
+SCHW.US,D,19970304,000000,4.528,4.64097,4.528,4.528,2424746.2059416,0
+SCHW.US,D,19970305,000000,4.54554,4.71848,4.54554,4.68408,3397444.5548923,0
+SCHW.US,D,19970306,000000,4.76218,4.90984,4.68408,4.90984,4374040.8008357,0
+SCHW.US,D,19970307,000000,5.00488,5.00488,4.81411,4.87535,2144611.2205951,0
+SCHW.US,D,19970310,000000,4.89211,4.95316,4.87535,4.87535,2207636.4714524,0
+SCHW.US,D,19970311,000000,4.89211,4.90984,4.81411,4.83175,1327538.1496613,0
+SCHW.US,D,19970312,000000,4.79696,4.83175,4.56248,4.62343,3422350.5324929,0
+SCHW.US,D,19970313,000000,4.62343,4.70172,4.54554,4.54554,3093188.6201256,0
+SCHW.US,D,19970314,000000,4.56248,4.56248,4.528,4.54554,1836459.406903,0
+SCHW.US,D,19970317,000000,4.54554,4.54554,4.25932,4.41522,3567088.3374183,0
+SCHW.US,D,19970318,000000,4.4501,4.4501,4.35457,4.35457,2665199.9339402,0
+SCHW.US,D,19970319,000000,4.35457,4.40649,4.24169,4.40649,5090726.1228938,0
+SCHW.US,D,19970320,000000,4.38935,4.43245,4.27617,4.38935,2952339.6308897,0
+SCHW.US,D,19970321,000000,4.43245,4.46714,4.38935,4.43245,2481553.7914431,0
+SCHW.US,D,19970324,000000,4.43245,4.43245,4.3282,4.40649,4156160.1646373,0
+SCHW.US,D,19970325,000000,4.43245,4.46714,4.37151,4.40649,2515792.3212792,0
+SCHW.US,D,19970326,000000,4.38935,4.38935,4.2936,4.33712,2408405.915002,0
+SCHW.US,D,19970327,000000,4.4501,4.4501,4.13753,4.21611,5155311.3397749,0
+SCHW.US,D,19970331,000000,4.25932,4.27617,3.99035,4.04228,6822132.0093202,0
+SCHW.US,D,19970401,000000,4.0077,4.0077,3.88649,3.99035,9346485.9811255,0
+SCHW.US,D,19970402,000000,3.99035,4.13753,3.9296,4.08539,4963110.6099872,0
+SCHW.US,D,19970403,000000,3.91226,4.2936,3.91226,4.16388,7255567.4591521,0
+SCHW.US,D,19970404,000000,4.13753,4.37151,4.13753,4.2936,4366256.1062203,0
+SCHW.US,D,19970407,000000,4.41522,4.50193,4.40649,4.4501,3184230.6993284,0
+SCHW.US,D,19970408,000000,4.4501,4.4501,4.33712,4.41522,1869139.9887823,0
+SCHW.US,D,19970409,000000,4.40649,4.51075,4.38935,4.43245,2263670.1281437,0
+SCHW.US,D,19970410,000000,4.46714,4.46714,4.27617,4.31165,4630052.8186945,0
+SCHW.US,D,19970411,000000,4.33712,4.38935,4.06845,4.08539,3938265.4019677,0
+SCHW.US,D,19970414,000000,4.08539,4.21611,4.02474,4.18093,3754625.3136726,0
+SCHW.US,D,19970415,000000,4.38935,4.41522,4.2936,4.31165,2401399.1853314,0
+SCHW.US,D,19970416,000000,4.2936,4.2936,3.99035,4.04228,6278202.3295668,0
+SCHW.US,D,19970417,000000,4.04228,4.05972,3.96449,3.96449,10221913.486147,0
+SCHW.US,D,19970418,000000,4.0077,4.10323,3.97291,4.05972,8649252.8097858,0
+SCHW.US,D,19970421,000000,4.04228,4.04228,3.83417,3.86845,4748335.7793656,0
+SCHW.US,D,19970422,000000,3.89452,3.91226,3.83417,3.88649,4869727.5727146,0
+SCHW.US,D,19970423,000000,3.91226,4.0077,3.86845,3.94685,3426240.3572163,0
+SCHW.US,D,19970424,000000,3.99035,4.10323,3.99035,4.0077,2964789.0880723,0
+SCHW.US,D,19970425,000000,4.08539,4.08539,3.89452,3.94685,3345312.8313281,0
+SCHW.US,D,19970428,000000,3.94685,4.21611,3.88649,4.14624,6862594.2587137,0
+SCHW.US,D,19970429,000000,4.25932,4.41522,4.21611,4.3282,10213354.862722,0
+SCHW.US,D,19970430,000000,4.27617,4.70172,4.25932,4.62343,13448949.411006,0
+SCHW.US,D,19970501,000000,4.58865,4.62343,4.50193,4.51075,4158486.9962358,0
+SCHW.US,D,19970502,000000,4.54554,4.62343,4.50193,4.56248,4444073.790397,0
+SCHW.US,D,19970505,000000,4.6061,4.75376,4.58865,4.73601,4417618.9461426,0
+SCHW.US,D,19970506,000000,4.71848,4.77973,4.67557,4.70172,3301732.6679539,0
+SCHW.US,D,19970507,000000,4.67557,4.68408,4.6061,4.62343,1948512.5938147,0
+SCHW.US,D,19970508,000000,4.58865,4.71848,4.58033,4.68408,1648145.4747378,0
+SCHW.US,D,19970509,000000,4.65802,4.75376,4.58865,4.67557,1908825.2822648,0
+SCHW.US,D,19970512,000000,4.6495,4.72759,4.61452,4.63225,1726737.0877245,0
+SCHW.US,D,19970513,000000,4.6495,4.67557,4.57101,4.59756,2009986.9599507,0
+SCHW.US,D,19970514,000000,4.63225,4.69281,4.59756,4.63225,2430197.0057228,0
+SCHW.US,D,19970515,000000,4.63225,4.67557,4.53671,4.53671,1753196.9771472,0
+SCHW.US,D,19970516,000000,4.53671,4.55426,4.47617,4.50193,2638742.0625848,0
+SCHW.US,D,19970519,000000,4.48469,4.53671,4.42393,4.48469,6059533.6380873,0
+SCHW.US,D,19970520,000000,4.48469,4.6495,4.44119,4.6495,4517221.6668382,0
+SCHW.US,D,19970521,000000,4.71015,4.71015,4.58033,4.58033,3684593.3331449,0
+SCHW.US,D,19970522,000000,4.59756,4.65802,4.53671,4.53671,1259067.1441913,0
+SCHW.US,D,19970523,000000,4.55426,4.61452,4.51918,4.55426,2234096.360875,0
+SCHW.US,D,19970527,000000,4.50193,4.57101,4.50193,4.53671,2817723.4425145,0
+SCHW.US,D,19970528,000000,4.94434,4.97903,4.88369,4.90082,24344750.056917,0
+SCHW.US,D,19970529,000000,5.02263,5.02263,4.96157,5.01371,15719615.169451,0
+SCHW.US,D,19970530,000000,4.92719,5.13521,4.91857,5.13521,60230391.10815,0
+SCHW.US,D,19970602,000000,5.13521,5.15265,5.05722,5.092,16955337.311099,0
+SCHW.US,D,19970603,000000,5.05722,5.07425,4.99627,5.02263,10361203.518392,0
+SCHW.US,D,19970604,000000,4.97903,5.02263,4.94434,4.96157,10031262.632047,0
+SCHW.US,D,19970605,000000,4.99627,5.01371,4.96157,5.01371,4782574.3092016,0
+SCHW.US,D,19970606,000000,4.94434,5.11777,4.94434,5.03977,4966996.3985761,0
+SCHW.US,D,19970609,000000,5.07425,5.10052,4.96157,5.092,8017386.8564066,0
+SCHW.US,D,19970610,000000,5.10052,5.15265,5.10052,5.13521,2890865.2647539,0
+SCHW.US,D,19970611,000000,5.1699,5.24809,5.15265,5.24809,5725705.954119,0
+SCHW.US,D,19970612,000000,5.27396,5.36068,5.23055,5.27396,6292984.6725498,0
+SCHW.US,D,19970613,000000,5.2916,5.38684,5.27396,5.34353,4183389.9467354,0
+SCHW.US,D,19970616,000000,5.36068,5.36969,5.32589,5.36068,1483173.5180145,0
+SCHW.US,D,19970617,000000,5.2135,5.34353,5.2135,5.2916,2417744.5214393,0
+SCHW.US,D,19970618,000000,5.26533,5.36068,5.24809,5.32589,2649632.562777,0
+SCHW.US,D,19970619,000000,5.36068,5.36068,5.2135,5.26533,2469883.308239,0
+SCHW.US,D,19970620,000000,5.2916,5.42143,5.26533,5.42143,5092282.0527832,0
+SCHW.US,D,19970623,000000,5.36068,5.40418,5.2135,5.2135,4146815.5039979,0
+SCHW.US,D,19970624,000000,5.30844,5.30844,5.11777,5.25662,6140462.173009,0
+SCHW.US,D,19970625,000000,5.24809,5.34353,5.1699,5.24809,4398162.7592896,0
+SCHW.US,D,19970626,000000,5.24809,5.27396,5.13521,5.23907,5044035.1087744,0
+SCHW.US,D,19970627,000000,5.23907,5.27396,5.13521,5.1699,2777254.1298854,0
+SCHW.US,D,19970630,000000,5.19577,5.20448,5.092,5.11777,3462035.8259754,0
+SCHW.US,D,19970701,000000,5.1699,5.30844,5.11777,5.2135,3731281.3201634,0
+SCHW.US,D,19970702,000000,5.24809,5.26533,5.18754,5.25662,2675311.460154,0
+SCHW.US,D,19970703,000000,5.30003,5.32589,5.18754,5.19577,2167177.2491597,0
+SCHW.US,D,19970707,000000,5.2916,5.33481,5.19577,5.26533,2604502.5237152,0
+SCHW.US,D,19970708,000000,5.24809,5.27396,5.22183,5.27396,2458987.7628786,0
+SCHW.US,D,19970709,000000,5.27396,5.27396,5.05722,5.1699,4828484.3312755,0
+SCHW.US,D,19970710,000000,5.19577,5.2135,5.11777,5.18754,2281568.3670401,0
+SCHW.US,D,19970711,000000,5.18754,5.30003,5.1699,5.27396,2126710.9636316,0
+SCHW.US,D,19970714,000000,5.23907,5.36969,5.20448,5.34353,2983468.3190143,0
+SCHW.US,D,19970715,000000,5.46513,5.75115,5.42143,5.6903,11105905.668796,0
+SCHW.US,D,19970716,000000,5.7339,5.89881,5.62112,5.78543,6541993.9968727,0
+SCHW.US,D,19970717,000000,5.78543,6.21079,5.72498,6.09811,13243510.159721,0
+SCHW.US,D,19970718,000000,6.09811,6.09811,5.84638,5.87225,7081260.9321261,0
+SCHW.US,D,19970721,000000,5.79426,5.82895,5.6903,5.80328,4119580.6767316,0
+SCHW.US,D,19970722,000000,5.75976,6.09811,5.75976,6.09811,3985735.3900655,0
+SCHW.US,D,19970723,000000,6.09811,6.17621,6.04598,6.06322,4667406.2354102,0
+SCHW.US,D,19970724,000000,6.02894,6.08057,5.92458,6.06322,3126648.1759831,0
+SCHW.US,D,19970725,000000,6.06322,6.10683,5.97631,5.98503,1551650.5776865,0
+SCHW.US,D,19970728,000000,5.98503,6.00288,5.86402,5.90733,2297909.6670134,0
+SCHW.US,D,19970729,000000,5.90733,6.03746,5.83747,6.02894,2281568.3670401,0
+SCHW.US,D,19970730,000000,6.06322,6.18483,6.05441,6.07185,2306468.2904387,0
+SCHW.US,D,19970731,000000,6.07185,6.10683,5.89881,5.94173,3876015.0889543,0
+SCHW.US,D,19970801,000000,5.9331,5.9331,5.74232,5.87225,4581029.9278082,0
+SCHW.US,D,19970804,000000,5.87225,5.87225,5.74232,5.74232,2040337.6831305,0
+SCHW.US,D,19970805,000000,5.77721,5.77721,5.70764,5.75976,2979574.4581562,0
+SCHW.US,D,19970806,000000,5.72498,5.79426,5.69922,5.75976,4286106.545277,0
+SCHW.US,D,19970807,000000,5.88147,5.89881,5.6903,5.6903,3300952.6849419,0
+SCHW.US,D,19970808,000000,5.62934,5.6903,5.47316,5.64699,4595812.2707912,0
+SCHW.US,D,19970811,000000,5.64699,5.64699,5.48207,5.6121,3700154.6501061,0
+SCHW.US,D,19970812,000000,5.64699,5.70764,5.49109,5.49952,2379615.1578462,0
+SCHW.US,D,19970813,000000,5.52539,5.59486,5.42995,5.45611,3363986.0080683,0
+SCHW.US,D,19970814,000000,5.43867,5.62934,5.4127,5.59486,3799753.334667,0
+SCHW.US,D,19970815,000000,5.52539,5.52539,5.40418,5.43867,5026135.8608443,0
+SCHW.US,D,19970818,000000,5.43867,5.50834,5.25662,5.44739,3671363.8929503,0
+SCHW.US,D,19970819,000000,5.43867,5.6121,5.42995,5.49952,3290840.1496945,0
+SCHW.US,D,19970820,000000,5.52539,5.8118,5.52539,5.77721,4160046.9622597,0
+SCHW.US,D,19970821,000000,5.75115,5.75115,5.62112,5.62934,3258155.5316806,0
+SCHW.US,D,19970822,000000,5.53431,5.59486,5.40418,5.55135,2794373.3948034,0
+SCHW.US,D,19970825,000000,5.58633,5.64699,5.54292,5.59486,1526749.6452542,0
+SCHW.US,D,19970826,000000,5.56909,5.57722,5.39526,5.43867,5834648.2902857,0
+SCHW.US,D,19970827,000000,5.38684,5.40418,5.25662,5.34353,5124182.6516504,0
+SCHW.US,D,19970828,000000,5.34353,5.42995,5.25662,5.33481,3150769.1254034,0
+SCHW.US,D,19970829,000000,5.31736,5.4127,5.31736,5.4127,1952405.4456392,0
+SCHW.US,D,19970902,000000,5.43867,5.51686,5.4127,5.49952,5845540.8085451,0
+SCHW.US,D,19970903,000000,5.52539,5.52539,5.44739,5.45611,2335260.0566282,0
+SCHW.US,D,19970904,000000,5.39526,5.64699,5.37771,5.64699,3336752.1898355,0
+SCHW.US,D,19970905,000000,5.6903,5.77721,5.57722,5.58633,2153172.8711215,0
+SCHW.US,D,19970908,000000,5.69922,5.91576,5.68157,5.8556,4268985.2622917,0
+SCHW.US,D,19970909,000000,5.88147,5.97631,5.78543,5.86402,2993583.8813627,0
+SCHW.US,D,19970910,000000,5.86402,5.88147,5.74232,5.74232,1290193.8142485,0
+SCHW.US,D,19970911,000000,5.72498,5.75115,5.62934,5.74232,2544580.0513339,0
+SCHW.US,D,19970912,000000,5.79426,5.88147,5.70764,5.88147,2448873.2095639,0
+SCHW.US,D,19970915,000000,5.9331,5.95084,5.82895,5.82895,2813827.5635892,0
+SCHW.US,D,19970916,000000,6.02894,6.27997,5.95916,6.22804,6173926.774035,0
+SCHW.US,D,19970917,000000,6.54904,6.54904,6.32347,6.37541,5108361.0040073,0
+SCHW.US,D,19970918,000000,6.41029,6.6531,6.39305,6.51435,3789637.7723186,0
+SCHW.US,D,19970919,000000,6.51435,6.54904,6.41902,6.4536,3660984.9728192,0
+SCHW.US,D,19970922,000000,6.4536,6.51435,6.4536,6.48828,3933342.3267859,0
+SCHW.US,D,19970923,000000,6.47977,6.50583,6.42763,6.48828,2634331.5764976,0
+SCHW.US,D,19970924,000000,6.47075,6.87004,6.47075,6.80929,5025358.9049333,0
+SCHW.US,D,19970925,000000,6.80929,6.9396,6.60116,6.63586,4848979.8227888,0
+SCHW.US,D,19970926,000000,6.76608,6.82663,6.67887,6.74893,1707279.8918378,0
+SCHW.US,D,19970929,000000,6.80929,6.82663,6.70582,6.80929,2299722.9004837,0
+SCHW.US,D,19970930,000000,6.82663,6.83555,6.73119,6.78333,3502759.4150845,0
+SCHW.US,D,19971001,000000,6.78333,6.84427,6.67887,6.80929,2875043.6171107,0
+SCHW.US,D,19971002,000000,6.90462,6.93029,6.74893,6.86132,2099994.7796616,0
+SCHW.US,D,19971003,000000,7.02623,7.51174,7.00878,7.21729,7112385.5841159,0
+SCHW.US,D,19971006,000000,7.26032,7.28667,7.18241,7.23445,2614098.4337335,0
+SCHW.US,D,19971007,000000,7.16508,7.18241,6.95666,7.08699,5150386.2465258,0
+SCHW.US,D,19971008,000000,7.03455,7.0956,6.91364,6.95666,4057845.9799137,0
+SCHW.US,D,19971009,000000,6.87855,6.87855,6.70582,6.83555,3797942.119264,0
+SCHW.US,D,19971010,000000,6.78333,6.87004,6.73119,6.83555,1683938.9254296,0
+SCHW.US,D,19971013,000000,6.93029,6.9743,6.8963,6.91364,1098244.3338397,0
+SCHW.US,D,19971014,000000,6.90462,7.02623,6.78333,6.8963,1807925.9533282,0
+SCHW.US,D,19971015,000000,6.86132,7.00878,6.7744,6.93029,1902861.8933891,0
+SCHW.US,D,19971016,000000,6.91364,7.12157,6.86132,6.87855,2471954.8543238,0
+SCHW.US,D,19971017,000000,6.71375,6.80929,6.64458,6.71375,3326378.3148726,0
+SCHW.US,D,19971020,000000,6.69681,6.82663,6.6531,6.82663,2526947.1882877,0
+SCHW.US,D,19971021,000000,6.80057,7.16508,6.76608,7.16508,3060765.3418271,0
+SCHW.US,D,19971022,000000,7.16508,7.16508,6.67887,6.74021,11976926.723866,0
+SCHW.US,D,19971023,000000,6.74021,6.80929,6.54904,6.74893,3224177.3325265,0
+SCHW.US,D,19971024,000000,6.95666,6.95666,6.54904,6.67034,3187345.5862081,0
+SCHW.US,D,19971027,000000,6.55786,6.64458,5.84638,5.86402,3879386.2703812,0
+SCHW.US,D,19971028,000000,5.76849,6.63586,5.55135,6.4536,9112775.6250147,0
+SCHW.US,D,19971029,000000,6.4536,6.60989,6.21952,6.34944,3599250.2760011,0
+SCHW.US,D,19971030,000000,6.26292,6.39305,6.19375,6.19375,2730304.8031514,0
+SCHW.US,D,19971031,000000,6.4536,6.61841,6.27997,6.47977,2428377.7180506,0
+SCHW.US,D,19971103,000000,6.63586,6.87855,6.60989,6.86132,4032945.0474814,0
+SCHW.US,D,19971104,000000,6.86132,7.28667,6.74893,7.28667,6690106.0103263,0
+SCHW.US,D,19971105,000000,7.25209,7.72888,7.19095,7.52075,7183460.9054385,0
+SCHW.US,D,19971106,000000,7.52075,7.55515,7.27776,7.45149,4734847.0175229,0
+SCHW.US,D,19971107,000000,7.0956,7.31244,7.0956,7.21729,4096754.3174851,0
+SCHW.US,D,19971110,000000,7.26032,7.36428,7.05238,7.10452,3149476.5532968,0
+SCHW.US,D,19971111,000000,7.10452,7.10452,6.93029,6.99164,1460867.8201318,0
+SCHW.US,D,19971112,000000,6.84427,6.87855,6.61841,6.63586,4705278.2954224,0
+SCHW.US,D,19971113,000000,6.67887,6.87855,6.49691,6.56658,4437592.7672584,0
+SCHW.US,D,19971114,000000,6.71375,7.05238,6.67887,7.03455,2879716.451947,0
+SCHW.US,D,19971117,000000,7.36428,7.37329,7.13049,7.13921,4846903.2315355,0
+SCHW.US,D,19971118,000000,7.11264,7.18241,6.98281,7.00017,1993129.0347483,0
+SCHW.US,D,19971119,000000,6.9743,7.22543,6.94823,7.22543,1858771.1589876,0
+SCHW.US,D,19971120,000000,7.24286,7.58161,7.24286,7.49479,4291818.6847736,0
+SCHW.US,D,19971121,000000,7.59003,7.64167,7.32116,7.45149,3090854.7252914,0
+SCHW.US,D,19971124,000000,7.39956,7.49479,7.24286,7.32116,1611831.3626824,0
+SCHW.US,D,19971125,000000,7.32116,7.4166,7.13921,7.22543,2063684.7037407,0
+SCHW.US,D,19971126,000000,7.37329,7.37329,7.26883,7.30383,1950589.185068,0
+SCHW.US,D,19971128,000000,7.27776,7.50332,7.27776,7.32959,647426.26130686,0
+SCHW.US,D,19971201,000000,7.43414,7.75485,7.39956,7.6595,2817456.0485972,0
+SCHW.US,D,19971202,000000,7.6595,7.78973,7.62462,7.72888,1765905.7559779,0
+SCHW.US,D,19971203,000000,7.78101,7.95404,7.64167,7.91103,3061284.9941573,0
+SCHW.US,D,19971204,000000,7.94593,8.1365,7.9371,8.0149,2571042.9678576,0
+SCHW.US,D,19971205,000000,7.94593,8.10161,7.86763,8.00638,2885420.5191745,0
+SCHW.US,D,19971208,000000,8.06712,8.36206,8.03254,8.2581,3078405.2681089,0
+SCHW.US,D,19971209,000000,8.32757,8.414,8.10161,8.11024,2935218.3479045,0
+SCHW.US,D,19971210,000000,8.04988,8.07575,7.86763,7.99794,1686534.1599791,0
+SCHW.US,D,19971211,000000,7.98031,8.0149,7.69399,7.80658,1999874.4247033,0
+SCHW.US,D,19971212,000000,7.78101,7.98031,7.67675,7.87595,2120224.8953248,0
+SCHW.US,D,19971215,000000,7.90222,8.00638,7.87595,7.90222,1808448.6327592,0
+SCHW.US,D,19971216,000000,7.98031,8.27543,7.98031,8.00638,2005579.5009644,0
+SCHW.US,D,19971217,000000,8.07575,8.22352,7.99794,8.06712,1570330.8176622,0
+SCHW.US,D,19971218,000000,8.10161,8.10161,7.77199,7.78101,2370794.1856717,0
+SCHW.US,D,19971219,000000,7.56378,7.59846,7.18241,7.56378,6532914.7120836,0
+SCHW.US,D,19971222,000000,7.59003,7.84176,7.43414,7.59003,2396732.4046968,0
+SCHW.US,D,19971223,000000,7.59846,7.59846,7.37329,7.43414,2369755.8900451,0
+SCHW.US,D,19971224,000000,7.4166,7.4166,7.19936,7.19936,1651255.3164493,0
+SCHW.US,D,19971226,000000,7.22543,7.2952,7.13921,7.22543,1535569.6083951,0
+SCHW.US,D,19971229,000000,7.36428,7.59846,7.33841,7.56378,2215158.8173184,0
+SCHW.US,D,19971230,000000,7.64167,7.78101,7.58161,7.77199,1664745.0873258,0
+SCHW.US,D,19971231,000000,7.84176,8.22352,7.75485,7.97179,3183197.4488701,0
+SCHW.US,D,19980102,000000,7.62462,7.78973,7.56378,7.65088,3160889.7329202,0
+SCHW.US,D,19980105,000000,7.65088,7.87595,7.62462,7.68547,4411648.4940313,0
+SCHW.US,D,19980106,000000,7.50332,7.59846,7.48607,7.59846,2795670.0030446,0
+SCHW.US,D,19980107,000000,7.55515,7.58161,7.43414,7.52075,2341226.4726048,0
+SCHW.US,D,19980108,000000,7.43414,7.55515,7.33841,7.39025,1869662.6682134,0
+SCHW.US,D,19980109,000000,7.39025,7.39025,6.62703,6.84427,4793986.4797912,0
+SCHW.US,D,19980112,000000,6.6531,6.9743,6.55786,6.9743,5459054.6854471,0
+SCHW.US,D,19980113,000000,7.01741,7.4166,7.01741,7.4166,3717533.2366724,0
+SCHW.US,D,19980114,000000,7.4166,7.43414,7.01741,7.26032,3579537.7946008,0
+SCHW.US,D,19980115,000000,7.1738,7.1738,6.84427,6.84427,5258289.2780321,0
+SCHW.US,D,19980116,000000,6.84427,6.95666,6.75706,6.91364,8505290.9517377,0
+SCHW.US,D,19980120,000000,6.95666,6.98281,6.7744,6.9396,5133782.5978034,0
+SCHW.US,D,19980121,000000,6.87004,6.91364,6.74893,6.8526,3806758.0462703,0
+SCHW.US,D,19980122,000000,6.75706,6.79224,6.60116,6.62703,2764544.3420211,0
+SCHW.US,D,19980123,000000,6.60116,6.6531,6.48828,6.56658,2026326.2418567,0
+SCHW.US,D,19980126,000000,6.61841,6.66191,6.54904,6.60116,2106221.5263202,0
+SCHW.US,D,19980127,000000,6.53189,6.69681,6.50583,6.62703,4304783.7581517,0
+SCHW.US,D,19980128,000000,6.6531,6.98281,6.62703,6.95666,5624544.2764333,0
+SCHW.US,D,19980129,000000,6.98281,7.13921,6.95666,7.00878,3290578.8099789,0
+SCHW.US,D,19980130,000000,7.04347,7.16508,6.90462,6.9396,2008687.3246086,0
+SCHW.US,D,19980202,000000,7.00878,7.2952,7.00878,7.1738,4548089.0152471,0
+SCHW.US,D,19980203,000000,7.18241,7.18241,7.07825,7.13049,2505158.1156342,0
+SCHW.US,D,19980204,000000,7.13049,7.30383,7.06963,7.26883,2856366.404236,0
+SCHW.US,D,19980205,000000,7.32116,7.36428,7.06963,7.06963,2119187.6087318,0
+SCHW.US,D,19980206,000000,7.06963,7.30383,7.05238,7.10452,3257897.2190659,0
+SCHW.US,D,19980209,000000,7.23445,7.23445,7.13921,7.14743,1871732.196231,0
+SCHW.US,D,19980210,000000,7.13921,7.36428,7.13921,7.33841,3000584.5568314,0
+SCHW.US,D,19980211,000000,7.28667,7.37329,7.24286,7.34693,2537325.0993854,0
+SCHW.US,D,19980212,000000,7.37329,7.59003,7.30383,7.56378,3131836.6270151,0
+SCHW.US,D,19980213,000000,7.52929,7.54662,7.44267,7.47706,2617732.9729434,0
+SCHW.US,D,19980217,000000,7.50332,7.54662,7.31244,7.40798,2237471.5784367,0
+SCHW.US,D,19980218,000000,7.4166,7.50332,7.37329,7.47706,1407430.4070238,0
+SCHW.US,D,19980219,000000,7.43414,7.56378,7.33841,7.53811,1800661.9200768,0
+SCHW.US,D,19980220,000000,7.54662,7.54662,7.39956,7.46,2351597.3204669,0
+SCHW.US,D,19980223,000000,7.50332,7.50332,7.34693,7.46844,2417481.1636565,0
+SCHW.US,D,19980224,000000,7.32116,7.40798,7.30383,7.34693,2337074.2991321,0
+SCHW.US,D,19980225,000000,7.33841,7.43414,7.27776,7.27776,3052983.674313,0
+SCHW.US,D,19980226,000000,7.22543,7.32116,7.14743,7.21729,3073216.817077,0
+SCHW.US,D,19980227,000000,7.12157,7.34693,7.12157,7.18241,3918296.6260201,0
+SCHW.US,D,19980302,000000,7.19095,7.31244,7.12157,7.20858,5930099.8465421,0
+SCHW.US,D,19980303,000000,7.20858,7.28667,7.18241,7.22543,3611704.7783519,0
+SCHW.US,D,19980304,000000,7.20858,7.21729,7.08699,7.12157,3177486.3184071,0
+SCHW.US,D,19980305,000000,7.07825,7.12157,6.96527,7.00017,2987617.4653861,0
+SCHW.US,D,19980306,000000,7.01741,7.25209,7.01741,7.25209,3192531.0101392,0
+SCHW.US,D,19980309,000000,7.30383,7.34693,7.21729,7.21729,1843719.4040199,0
+SCHW.US,D,19980310,000000,7.26883,7.30383,7.1738,7.21729,2021139.8088921,0
+SCHW.US,D,19980311,000000,7.31244,7.51174,7.30383,7.46,2384283.9565481,0
+SCHW.US,D,19980312,000000,7.57289,7.57289,7.4166,7.46,3342458.2751303,0
+SCHW.US,D,19980313,000000,7.50332,7.59846,7.47706,7.47706,2599050.7149004,0
+SCHW.US,D,19980316,000000,7.49479,7.6595,7.49479,7.60728,2366645.0392999,0
+SCHW.US,D,19980317,000000,7.60728,7.72888,7.56378,7.69399,3043642.0407746,0
+SCHW.US,D,19980318,000000,7.72016,7.98031,7.66824,7.91103,3806240.4120075,0
+SCHW.US,D,19980319,000000,7.95404,7.95404,7.72016,7.82411,2101551.7185846,0
+SCHW.US,D,19980320,000000,7.85891,7.91103,7.78973,7.78973,2268597.2394601,0
+SCHW.US,D,19980323,000000,7.60728,7.79815,7.53811,7.59846,4887883.115192,0
+SCHW.US,D,19980324,000000,7.60728,7.75485,7.60728,7.72016,2424746.2059416,0
+SCHW.US,D,19980325,000000,7.78101,7.82411,7.49479,7.54662,2930033.9330072,0
+SCHW.US,D,19980326,000000,7.50332,7.56378,7.30383,7.33841,4412693.8528935,0
+SCHW.US,D,19980327,000000,7.43414,7.47706,7.25209,7.25209,2934183.0793789,0
+SCHW.US,D,19980330,000000,7.20858,7.25209,7.04347,7.05238,2975687.6605337,0
+SCHW.US,D,19980331,000000,7.05238,7.25209,7.05238,7.22543,5396798.3182318,0
+SCHW.US,D,19980401,000000,7.27776,7.28667,7.06102,7.14743,3348163.3513915,0
+SCHW.US,D,19980402,000000,7.12157,7.21729,7.06102,7.08699,3478374.0988477,0
+SCHW.US,D,19980403,000000,7.12157,7.20858,7.00017,7.05238,7993263.888919,0
+SCHW.US,D,19980406,000000,7.32116,7.66824,7.31244,7.53811,12170948.759393,0
+SCHW.US,D,19980407,000000,7.53811,7.53811,7.18241,7.28667,9186963.8151497,0
+SCHW.US,D,19980408,000000,7.24286,7.39956,7.21729,7.39956,4819406.05552,0
+SCHW.US,D,19980409,000000,7.46844,7.64167,7.44267,7.59846,3580577.0992612,0
+SCHW.US,D,19980413,000000,7.56378,7.6595,7.51174,7.60728,3236629.8168099,0
+SCHW.US,D,19980414,000000,7.60728,7.69399,7.56378,7.59846,2897352.3420943,0
+SCHW.US,D,19980415,000000,7.27776,7.43414,6.88739,6.94823,11395381.278647,0
+SCHW.US,D,19980416,000000,6.99164,7.02623,6.575,6.74021,10265493.649521,0
+SCHW.US,D,19980417,000000,6.66191,6.79224,6.62703,6.66191,8797882.4575022,0
+SCHW.US,D,19980420,000000,6.75706,6.80057,6.51435,6.54904,6570784.7540286,0
+SCHW.US,D,19980421,000000,6.48828,6.54051,6.37541,6.41902,7698080.1757059,0
+SCHW.US,D,19980422,000000,6.7744,6.87004,6.67034,6.82663,8676489.6551195,0
+SCHW.US,D,19980423,000000,6.80057,6.90462,6.47977,6.47977,5922316.1609604,0
+SCHW.US,D,19980424,000000,6.56658,6.66191,6.51435,6.54904,4160563.5874889,0
+SCHW.US,D,19980427,000000,6.47075,6.47977,6.22804,6.30624,4801764.1111709,0
+SCHW.US,D,19980428,000000,6.30624,6.47977,6.2539,6.28919,5141047.6400885,0
+SCHW.US,D,19980429,000000,6.37541,6.41902,6.31495,6.32347,3603400.4314066,0
+SCHW.US,D,19980430,000000,6.41902,6.82663,6.41902,6.66191,8259396.5142945,0
+SCHW.US,D,19980501,000000,6.70582,6.80057,6.67034,6.76608,3094998.826495,0
+SCHW.US,D,19980504,000000,6.74021,6.7744,6.66191,6.74021,4316713.5630041,0
+SCHW.US,D,19980505,000000,6.83555,6.8526,6.67034,6.73119,4051621.2513224,0
+SCHW.US,D,19980506,000000,6.67887,6.75706,6.38423,6.41029,3135468.139124,0
+SCHW.US,D,19980507,000000,6.41029,6.47075,6.30624,6.38423,4650800.5686204,0
+SCHW.US,D,19980508,000000,6.43635,6.70582,6.43635,6.67887,5956557.7178975,0
+SCHW.US,D,19980511,000000,6.61841,6.72238,6.54904,6.60989,2937295.9481914,0
+SCHW.US,D,19980512,000000,6.58403,6.64458,6.52298,6.64458,3310812.9617767,0
+SCHW.US,D,19980513,000000,6.62703,6.8526,6.62703,6.83555,6571825.0677224,0
+SCHW.US,D,19980514,000000,6.84427,6.9396,6.74021,6.91364,5564887.1799021,0
+SCHW.US,D,19980515,000000,6.9396,7.19095,6.91364,6.9396,5839831.6961493,0
+SCHW.US,D,19980518,000000,6.90462,6.9396,6.80929,6.87004,3503794.6836101,0
+SCHW.US,D,19980519,000000,6.84427,6.90462,6.72238,6.74893,3750736.4979827,0
+SCHW.US,D,19980520,000000,6.76608,6.87004,6.61841,6.71375,8012976.3703193,0
+SCHW.US,D,19980521,000000,6.71375,6.72238,6.61841,6.67034,4654435.1078303,0
+SCHW.US,D,19980522,000000,6.62703,6.6531,6.47977,6.55786,2235401.0413853,0
+SCHW.US,D,19980526,000000,6.60989,6.62703,6.41902,6.41902,1584333.1776331,0
+SCHW.US,D,19980527,000000,6.3321,6.35836,6.09811,6.22804,4582849.2154806,0
+SCHW.US,D,19980528,000000,6.26292,6.35836,6.23705,6.32347,2512937.7650812,0
+SCHW.US,D,19980529,000000,6.3321,6.46252,6.28919,6.32347,3681217.1065495,0
+SCHW.US,D,19980601,000000,6.28919,6.34121,6.15886,6.32347,3313925.8305892,0
+SCHW.US,D,19980602,000000,6.51435,6.51435,6.30624,6.34121,4054733.1111013,0
+SCHW.US,D,19980603,000000,6.39305,6.49691,6.2975,6.30624,2930033.9330072,0
+SCHW.US,D,19980604,000000,6.2975,6.49691,6.27155,6.46252,3062320.2626829,0
+SCHW.US,D,19980605,000000,6.51435,6.55786,6.42763,6.54904,1286558.2660048,0
+SCHW.US,D,19980608,000000,6.55786,6.80057,6.47977,6.74893,4618641.6571386,0
+SCHW.US,D,19980609,000000,6.74021,6.83555,6.67034,6.7744,2354712.2073466,0
+SCHW.US,D,19980610,000000,6.80929,6.87004,6.74021,6.76608,1973933.1785771,0
+SCHW.US,D,19980611,000000,6.74893,6.80057,6.54904,6.54904,3271905.6332389,0
+SCHW.US,D,19980612,000000,6.53189,6.54904,6.23705,6.28919,5600160.9782638,0
+SCHW.US,D,19980615,000000,6.16739,6.26292,5.92458,5.97631,6482595.2129562,0
+SCHW.US,D,19980616,000000,5.98503,6.09811,5.84638,5.94173,5310685.3684127,0
+SCHW.US,D,19980617,000000,5.88969,6.16739,5.88969,6.08057,4825113.1498484,0
+SCHW.US,D,19980618,000000,6.04598,6.19375,5.98503,5.98503,2464176.2139106,0
+SCHW.US,D,19980619,000000,6.0112,6.09811,5.82895,5.82895,3372023.9701299,0
+SCHW.US,D,19980622,000000,5.84638,6.00288,5.84638,5.88147,2252518.288236,0
+SCHW.US,D,19980623,000000,5.78543,5.87225,5.68157,5.71636,9062972.7511165,0
+SCHW.US,D,19980624,000000,5.69922,5.75115,5.68157,5.6903,6015702.225334,0
+SCHW.US,D,19980625,000000,5.66444,5.69922,5.62934,5.64699,5518197.1748164,0
+SCHW.US,D,19980626,000000,5.66444,5.82895,5.62112,5.75115,4030352.8400327,0
+SCHW.US,D,19980629,000000,5.8556,6.13289,5.8556,6.03746,4059401.9098031,0
+SCHW.US,D,19980630,000000,6.04598,6.27155,6.03746,6.21079,6816164.5843098,0
+SCHW.US,D,19980701,000000,6.38423,6.68798,6.35836,6.61841,9757614.7240412,0
+SCHW.US,D,19980702,000000,6.68798,6.72238,6.60989,6.68798,4347841.2420949,0
+SCHW.US,D,19980706,000000,6.84427,6.84427,6.62703,6.67887,4860913.6637757,0
+SCHW.US,D,19980707,000000,6.71375,6.80929,6.67887,6.78333,3731536.6056769,0
+SCHW.US,D,19980708,000000,6.74893,7.02623,6.74893,6.9743,5150386.2465258,0
+SCHW.US,D,19980709,000000,6.99164,7.02623,6.71375,6.7744,3873684.2212211,0
+SCHW.US,D,19980710,000000,6.83555,6.9396,6.62703,6.91364,5115628.0643598,0
+SCHW.US,D,19980713,000000,6.9396,6.9396,6.78333,6.87855,2591791.7268171,0
+SCHW.US,D,19980714,000000,6.74021,6.8526,6.74021,6.78333,2852732.8740597,0
+SCHW.US,D,19980715,000000,6.76608,6.76608,6.64458,6.68798,3258939.5508272,0
+SCHW.US,D,19980716,000000,6.70582,7.02623,6.67034,7.00878,4533042.3054476,0
+SCHW.US,D,19980717,000000,7.12157,8.28357,7.06102,7.85891,19083604.204621,0
+SCHW.US,D,19980720,000000,7.7374,8.76244,7.69399,8.02371,17272569.418614,0
+SCHW.US,D,19980721,000000,7.97179,8.09309,7.88526,8.06712,8271843.9534097,0
+SCHW.US,D,19980722,000000,7.99794,8.44858,7.85891,8.16236,6047864.1639168,0
+SCHW.US,D,19980723,000000,7.90222,7.97179,7.47706,7.47706,5191885.7825123,0
+SCHW.US,D,19980724,000000,7.47706,7.70282,7.35594,7.65088,3612217.3674465,0
+SCHW.US,D,19980727,000000,7.54662,7.72888,7.26032,7.71124,4547048.7015532,0
+SCHW.US,D,19980728,000000,7.66824,7.66824,7.25209,7.28667,3287466.9502001,0
+SCHW.US,D,19980729,000000,7.32959,7.47706,7.16508,7.21729,2983468.3190143,0
+SCHW.US,D,19980730,000000,7.26032,7.32959,7.18241,7.22543,2610986.5739546,0
+SCHW.US,D,19980731,000000,7.27776,7.2952,7.10452,7.13921,2663903.325699,0
+SCHW.US,D,19980803,000000,7.13921,7.15615,6.87004,7.06102,3208612.9884642,0
+SCHW.US,D,19980804,000000,7.19095,7.26032,6.68798,6.70582,4755081.1693207,0
+SCHW.US,D,19980805,000000,6.70582,6.83555,6.575,6.68798,4244087.3569603,0
+SCHW.US,D,19980806,000000,6.67034,7.18241,6.67034,7.13049,3289022.8800896,0
+SCHW.US,D,19980807,000000,7.13049,7.53811,7.06102,7.32116,3222618.3755362,0
+SCHW.US,D,19980810,000000,7.21729,7.22543,6.8526,6.87004,3153106.0473386,0
+SCHW.US,D,19980811,000000,6.73119,6.80057,6.575,6.75706,3386555.0637338,0
+SCHW.US,D,19980812,000000,6.8526,7.04347,6.82663,6.94823,2115560.1327575,0
+SCHW.US,D,19980813,000000,7.05238,7.13921,6.8963,6.94823,3288505.2458267,0
+SCHW.US,D,19980814,000000,6.9396,7.03455,6.59235,6.68798,3918817.2873839,0
+SCHW.US,D,19980817,000000,6.67034,7.14743,6.575,7.10452,4104536.994033,0
+SCHW.US,D,19980818,000000,7.14743,7.36428,7.01741,7.35594,2952339.6308897,0
+SCHW.US,D,19980819,000000,7.33841,7.42503,6.94823,6.94823,2901500.4794323,0
+SCHW.US,D,19980820,000000,6.94823,6.9743,6.84427,6.87855,2439274.2724446,0
+SCHW.US,D,19980821,000000,6.76608,6.76608,6.56658,6.69681,3059727.0462006,0
+SCHW.US,D,19980824,000000,6.79224,7.00878,6.68798,6.82663,2249923.0536864,0
+SCHW.US,D,19980825,000000,6.86132,7.07825,6.8526,7.05238,3128723.7582027,0
+SCHW.US,D,19980826,000000,7.00878,7.05238,6.84427,6.8526,4317233.2153342,0
+SCHW.US,D,19980827,000000,6.76608,6.78333,6.18483,6.21952,5439338.1679121,0
+SCHW.US,D,19980828,000000,6.28919,6.37541,5.95916,6.12367,5475135.6547385,0
+SCHW.US,D,19980831,000000,6.11556,6.21079,5.64699,5.69922,7210949.0001511,0
+SCHW.US,D,19980901,000000,5.69922,5.89881,5.2916,5.79426,9693804.4450038,0
+SCHW.US,D,19980902,000000,5.89881,6.42763,5.83747,5.95916,6060829.2372948,0
+SCHW.US,D,19980903,000000,5.62112,5.98503,5.55135,5.86402,4485319.0499036,0
+SCHW.US,D,19980904,000000,5.86402,5.98503,5.70764,5.82895,4293888.2127913,0
+SCHW.US,D,19980908,000000,6.19375,6.62703,6.19375,6.54051,4386747.5615991,0
+SCHW.US,D,19980909,000000,6.43635,6.53189,6.28919,6.50583,4416318.3017669,0
+SCHW.US,D,19980910,000000,6.31495,6.3321,6.01971,6.17621,5346483.8642727,0
+SCHW.US,D,19980911,000000,6.05441,6.47977,5.92458,6.47977,3126130.5417204,0
+SCHW.US,D,19980914,000000,6.53189,6.80057,6.53189,6.72238,3419755.2979432,0
+SCHW.US,D,19980915,000000,6.67034,7.11264,6.62703,7.08699,4221257.970613,0
+SCHW.US,D,19980916,000000,7.43414,7.78101,7.39956,7.7374,11057140.081491,0
+SCHW.US,D,19980917,000000,7.2952,7.52929,7.16508,7.49479,4833413.4606592,0
+SCHW.US,D,19980918,000000,7.59003,7.67675,7.43414,7.6595,7283063.6261339,0
+SCHW.US,D,19980921,000000,7.2952,7.51174,6.99164,7.45149,5246877.1074426,0
+SCHW.US,D,19980922,000000,7.54662,7.75485,7.52929,7.7374,5028469.7556784,0
+SCHW.US,D,19980923,000000,7.75485,8.22352,7.68547,8.22352,5311724.6730729,0
+SCHW.US,D,19980924,000000,8.05791,8.19745,7.48607,7.64167,5655151.2941603,0
+SCHW.US,D,19980925,000000,7.60728,7.80658,7.39956,7.75485,3148955.8919331,0
+SCHW.US,D,19980928,000000,7.80658,8.19745,7.80658,7.91103,5388501.034522,0
+SCHW.US,D,19980929,000000,7.91103,7.99794,7.7374,7.74612,2956487.7682279,0
+SCHW.US,D,19980930,000000,7.67675,7.72016,7.39025,7.51174,4154336.8408303,0
+SCHW.US,D,19981001,000000,7.36428,7.37329,6.92227,6.9743,7168412.1775718,0
+SCHW.US,D,19981002,000000,6.95666,7.58161,6.87855,7.48607,4683484.1776006,0
+SCHW.US,D,19981005,000000,7.48607,7.48607,6.82663,6.9743,6046821.8321556,0
+SCHW.US,D,19981006,000000,7.14743,7.26883,6.92227,7.05238,6147987.545976,0
+SCHW.US,D,19981007,000000,7.05238,7.16508,6.62703,6.68798,6679727.0901951,0
+SCHW.US,D,19981008,000000,6.575,6.66191,6.02894,6.62703,12336954.975608,0
+SCHW.US,D,19981009,000000,6.71375,7.4166,6.71375,7.4166,7723500.7604683,0
+SCHW.US,D,19981012,000000,7.67675,8.09309,7.60728,7.6163,9590567.1850985,0
+SCHW.US,D,19981013,000000,7.62462,8.19745,7.52929,7.97179,6405301.2172444,0
+SCHW.US,D,19981014,000000,7.97179,8.31865,7.90222,8.11946,6986841.6172943,0
+SCHW.US,D,19981015,000000,7.98913,8.4577,7.55515,8.38803,13075167.021571,0
+SCHW.US,D,19981016,000000,8.57028,8.80585,8.38803,8.70932,18230224.084865,0
+SCHW.US,D,19981019,000000,8.44858,8.8229,8.31865,8.72697,13264522.276463,0
+SCHW.US,D,19981020,000000,8.76244,8.95173,8.35344,8.48327,12316205.207615,0
+SCHW.US,D,19981021,000000,8.48327,8.48327,7.97179,8.05791,9144940.5906985,0
+SCHW.US,D,19981022,000000,8.08447,8.47504,7.86763,8.38803,4801764.1111709,0
+SCHW.US,D,19981023,000000,8.48327,8.77057,8.48327,8.64887,5910388.3741755,0
+SCHW.US,D,19981026,000000,8.57841,8.57841,8.40536,8.47504,3411453.9780988,0
+SCHW.US,D,19981027,000000,8.43985,8.48327,7.98913,8.04116,5228719.5468979,0
+SCHW.US,D,19981028,000000,8.04116,8.43985,8.02371,8.40536,4861426.2528703,0
+SCHW.US,D,19981029,000000,8.38803,8.63033,8.32757,8.42282,4909672.1878453,0
+SCHW.US,D,19981030,000000,8.57841,9.15064,8.55293,9.15064,7125874.3459587,0
+SCHW.US,D,19981102,000000,9.5081,9.62802,9.34191,9.37502,9822975.8877997,0
+SCHW.US,D,19981103,000000,9.34191,9.56955,9.34191,9.40296,3884056.0781168,0
+SCHW.US,D,19981104,000000,9.59333,10.2613,9.55172,10.2524,10175226.508163,0
+SCHW.US,D,19981105,000000,10.2335,11.1522,10.0383,11.1295,13293052.702938,0
+SCHW.US,D,19981106,000000,10.9639,11.0096,10.297,10.3069,11016161.206868,0
+SCHW.US,D,19981109,000000,10.3237,10.3841,10.0026,10.1037,4537709.0860821,0
+SCHW.US,D,19981110,000000,9.95015,10.0453,9.75884,9.79353,4585959.057192,0
+SCHW.US,D,19981111,000000,9.88075,10.0453,9.47243,9.48135,3846709.7246367,0
+SCHW.US,D,19981112,000000,9.48135,9.60127,9.35072,9.47243,6157842.7776426,0
+SCHW.US,D,19981113,000000,9.51703,10.4505,9.49027,10.4001,5276443.8114758,0
+SCHW.US,D,19981116,000000,10.4685,10.8668,10.0284,10.2167,9331180.9587115,0
+SCHW.US,D,19981117,000000,10.2167,10.4685,9.95015,10.2702,6845736.3335113,0
+SCHW.US,D,19981118,000000,10.3069,10.3337,9.92236,9.93129,3984701.1305735,0
+SCHW.US,D,19981119,000000,10.1474,10.2702,10.0284,10.1037,3036382.0436577,0
+SCHW.US,D,19981120,000000,10.3594,10.6002,10.0879,10.1137,4673630.9640014,0
+SCHW.US,D,19981123,000000,10.4505,11.3029,10.3684,11.294,7187092.4175474,0
+SCHW.US,D,19981124,000000,11.3029,11.519,10.9819,10.9996,5339215.7948865,0
+SCHW.US,D,19981125,000000,11.0443,11.069,10.6865,10.7419,2788926.631157,0
+SCHW.US,D,19981127,000000,10.8271,11.4139,10.8271,11.2613,3149476.5532968,0
+SCHW.US,D,19981130,000000,11.4239,11.615,10.7559,10.7559,6960904.4073027,0
+SCHW.US,D,19981201,000000,10.1137,10.4505,10.1137,10.3069,7224961.4504586,0
+SCHW.US,D,19981202,000000,10.4962,10.9472,10.4258,10.7806,5638547.6454378,0
+SCHW.US,D,19981203,000000,10.8271,10.8271,10.3594,10.3684,3737246.7271063,0
+SCHW.US,D,19981204,000000,10.5924,10.7806,10.4605,10.6588,3669288.3107308,0
+SCHW.US,D,19981207,000000,10.6865,10.9015,10.6498,10.7242,2689839.5266569,0
+SCHW.US,D,19981208,000000,10.7242,10.8668,10.6002,10.8271,5269704.4757226,0
+SCHW.US,D,19981209,000000,10.8084,10.8847,10.5229,10.7489,4672075.0341121,0
+SCHW.US,D,19981210,000000,10.8758,10.8758,10.6251,10.7489,3988848.2588779,0
+SCHW.US,D,19981211,000000,10.7559,11.3297,10.5567,11.286,10235402.24799,0
+SCHW.US,D,19981214,000000,11.2702,12.5079,11.1612,11.8994,11803135.813035,0
+SCHW.US,D,19981215,000000,12.0214,12.058,11.3029,11.8757,5833085.2971607,0
+SCHW.US,D,19981216,000000,11.9174,11.9174,11.4674,11.6487,2436506.4931407,0
+SCHW.US,D,19981217,000000,12.1274,12.6478,11.842,12.5259,4998209.8455272,0
+SCHW.US,D,19981218,000000,12.3089,12.7162,12.1126,12.6973,5287339.356836,0
+SCHW.US,D,19981221,000000,13.1006,15.8309,12.9837,14.8003,10262723.852151,0
+SCHW.US,D,19981222,000000,15.3098,16.0143,14.6002,15.8656,11129077.117551,0
+SCHW.US,D,19981223,000000,16.2809,16.724,15.7765,16.5504,10729278.8135,0
+SCHW.US,D,19981224,000000,16.5157,17.4088,16.1342,17.2798,4116643.3797743,0
+SCHW.US,D,19981228,000000,17.5108,19.603,17.4256,18.2174,11664795.281455,0
+SCHW.US,D,19981229,000000,18.2174,18.2174,16.6723,17.0094,14105108.85856,0
+SCHW.US,D,19981230,000000,17.0094,17.0094,15.7428,16.1342,8277554.0748392,0
+SCHW.US,D,19981231,000000,16.047,16.7674,15.8122,16.0837,5713080.9250813,0
+SCHW.US,D,19990104,000000,16.1025,17.1402,15.4564,15.7428,9476261.8350783,0
+SCHW.US,D,19990105,000000,15.1026,15.7239,14.5625,15.5278,10938513.040346,0
+SCHW.US,D,19990106,000000,16.0292,16.9924,16.0292,16.8528,8601961.4206443,0
+SCHW.US,D,19990107,000000,16.386,16.6723,16.3146,16.604,8126763.077043,0
+SCHW.US,D,19990108,000000,16.8696,17.4256,16.5504,17.4256,7471721.6387742,0
+SCHW.US,D,19990111,000000,17.7466,18.3007,17.599,18.0163,8388220.8495147,0
+SCHW.US,D,19990112,000000,17.8696,17.8864,17.3424,17.3592,8465693.4441828,0
+SCHW.US,D,19990113,000000,15.5981,16.6377,15.5278,16.1689,9683082.4534313,0
+SCHW.US,D,19990114,000000,16.4553,16.6903,15.5635,15.6912,4816637.2671825,0
+SCHW.US,D,19990115,000000,15.9955,17.157,15.8835,17.1055,5377954.6148048,0
+SCHW.US,D,19990119,000000,18.033,18.033,16.6723,17.3592,9235899.929142,0
+SCHW.US,D,19990120,000000,18.1729,18.7447,17.8864,18.2847,9572067.5621462,0
+SCHW.US,D,19990121,000000,18.033,18.051,16.4553,17.0698,8988621.0975301,0
+SCHW.US,D,19990122,000000,16.6377,16.7674,16.1967,16.4553,7584126.9784299,0
+SCHW.US,D,19990125,000000,16.724,17.0271,16.4009,16.8885,6016388.3682164,0
+SCHW.US,D,19990126,000000,17.1402,18.4266,17.0886,18.3184,7204032.0744757,0
+SCHW.US,D,19990127,000000,18.2847,19.7526,18.2491,19.5673,11228333.739705,0
+SCHW.US,D,19990128,000000,19.6654,20.2699,19.3433,19.802,9481451.2951439,0
+SCHW.US,D,19990129,000000,19.9686,20.4463,19.6287,20.1271,7283927.358939,0
+SCHW.US,D,19990201,000000,20.1995,20.6455,19.8914,20.0211,7079531.4484488,0
+SCHW.US,D,19990202,000000,19.9498,20.0924,19.3611,19.6485,7152155.6364251,0
+SCHW.US,D,19990203,000000,19.6287,19.7526,19.1451,19.4652,5338522.5887686,0
+SCHW.US,D,19990204,000000,19.4652,20.1758,18.9617,19.0311,6301369.7421872,0
+SCHW.US,D,19990205,000000,19.1104,19.3611,18.3007,18.9092,6698059.2135612,0
+SCHW.US,D,19990208,000000,19.4305,19.4463,18.1391,18.7447,4460067.9827944,0
+SCHW.US,D,19990209,000000,18.7447,19.0568,17.9826,17.9983,4410612.2164721,0
+SCHW.US,D,19990210,000000,17.9905,18.3641,17.3839,18.043,7539162.4208868,0
+SCHW.US,D,19990211,000000,18.1481,19.6931,18.1292,19.1866,7604531.6569146,0
+SCHW.US,D,19990212,000000,19.1529,19.1529,17.8072,17.9559,7495932.3921893,0
+SCHW.US,D,19990216,000000,18.6158,19.0073,18.6158,19.0073,5400084.7408322,0
+SCHW.US,D,19990217,000000,18.7536,19.6742,18.4672,18.6158,6813572.3768611,0
+SCHW.US,D,19990218,000000,18.7536,19.3888,18.2243,19.2898,5074988.2250436,0
+SCHW.US,D,19990219,000000,19.2898,20.047,19.1866,19.7763,5951366.2397645,0
+SCHW.US,D,19990222,000000,19.9586,20.9061,19.9586,20.6009,7758434.5144896,0
+SCHW.US,D,19990223,000000,20.6009,21.4611,20.5652,20.8526,8846124.3563427,0
+SCHW.US,D,19990224,000000,20.9061,21.4611,19.6386,19.7606,8256452.1541018,0
+SCHW.US,D,19990225,000000,19.7606,20.3304,18.9716,20.029,8431803.0309562,0
+SCHW.US,D,19990226,000000,20.1698,21.4759,19.6564,21.354,7413621.4811661,0
+SCHW.US,D,19990301,000000,21.1945,21.2619,20.4998,20.8179,7760854.177184,0
+SCHW.US,D,19990302,000000,21.1023,21.4759,20.8893,21.1023,5065993.6990811,0
+SCHW.US,D,19990303,000000,21.1588,21.3373,20.924,21.141,4510908.1432856,0
+SCHW.US,D,19990304,000000,21.2282,22.3224,21.2282,22.3224,5949292.6756123,0
+SCHW.US,D,19990305,000000,22.691,23.3074,22.691,23.1924,8640691.1592595,0
+SCHW.US,D,19990308,000000,23.125,23.1597,22.5532,22.8743,4405077.6668979,0
+SCHW.US,D,19990309,000000,22.8893,22.9387,22.2312,22.4215,6113915.5066925,0
+SCHW.US,D,19990310,000000,22.9764,23.4304,22.6593,23.1924,3767331.0654024,0
+SCHW.US,D,19990311,000000,23.3074,23.804,23.143,23.7692,5606556.233542,0
+SCHW.US,D,19990312,000000,23.7692,24.3402,23.7692,24.0576,9087187.5406663,0
+SCHW.US,D,19990315,000000,24.3402,25.1775,24.3402,25.1775,11430310.996535,0
+SCHW.US,D,19990316,000000,25.3827,25.6482,25.3461,25.3461,12986976.471465,0
+SCHW.US,D,19990317,000000,25.4521,25.4521,24.1826,24.7534,8575334.0316355,0
+SCHW.US,D,19990318,000000,24.8089,26.007,24.7891,25.68,11418209.655961,0
+SCHW.US,D,19990319,000000,26.024,26.5789,25.3638,25.6632,10446018.850936,0
+SCHW.US,D,19990322,000000,26.0585,26.1696,25.4332,25.5224,5959326.506235,0
+SCHW.US,D,19990323,000000,25.6145,25.6145,23.9477,24.3402,8585012.6824132,0
+SCHW.US,D,19990324,000000,24.2331,24.473,22.907,24.1647,10294888.817834,0
+SCHW.US,D,19990325,000000,24.1647,25.9169,24.1647,25.9169,6756162.3982702,0
+SCHW.US,D,19990326,000000,25.7712,27.1705,25.4144,26.6324,9191974.6762592,0
+SCHW.US,D,19990329,000000,27.0298,27.891,27.0298,27.4529,8256452.1541018,0
+SCHW.US,D,19990330,000000,27.568,27.6037,26.8098,26.9931,8850275.5207818,0
+SCHW.US,D,19990331,000000,27.347,28.0615,27.3133,27.5343,7196424.9697829,0
+SCHW.US,D,19990401,000000,27.7721,27.8167,26.6899,26.9931,6008090.0754729,0
+SCHW.US,D,19990405,000000,27.7721,29.6432,27.6382,29.6056,8586395.0585147,0
+SCHW.US,D,19990406,000000,30.0743,32.4678,29.8206,30.7155,14482430.938043,0
+SCHW.US,D,19990407,000000,31.5064,33.649,31.219,33.2219,18923823.72603,0
+SCHW.US,D,19990408,000000,33.2754,34.3516,32.5053,33.9304,14576496.082062,0
+SCHW.US,D,19990409,000000,34.1535,36.1544,33.5965,36.085,12570920.617232,0
+SCHW.US,D,19990412,000000,35.2277,38.6588,34.6539,38.6588,23227567.170487,0
+SCHW.US,D,19990413,000000,42.2117,43.5298,41.0997,43.1066,32805858.45219,0
+SCHW.US,D,19990414,000000,43.8132,44.3869,38.7837,39.5923,32846666.800127,0
+SCHW.US,D,19990415,000000,38.6588,38.6756,32.651,35.5131,33372705.304219,0
+SCHW.US,D,19990416,000000,35.3824,35.4775,32.8592,32.876,16513599.532389,0
+SCHW.US,D,19990419,000000,32.6847,32.7165,27.4529,29.2092,33594048.943908,0
+SCHW.US,D,19990420,000000,29.2092,31.2853,28.3747,30.5689,30345143.223702,0
+SCHW.US,D,19990421,000000,31.4627,33.7988,31.0713,33.7988,16745668.19075,0
+SCHW.US,D,19990422,000000,36.9442,36.9442,34.2734,34.6004,18165375.510202,0
+SCHW.US,D,19990423,000000,35.0791,35.0791,33.5064,34.5588,10913612.107913,0
+SCHW.US,D,19990426,000000,35.7104,36.085,33.9304,34.1336,11291280.285938,0
+SCHW.US,D,19990427,000000,33.9304,34.5826,32.7729,33.9681,14022449.830928,0
+SCHW.US,D,19990428,000000,33.6996,33.7798,31.3934,31.9296,7697216.4429009,0
+SCHW.US,D,19990429,000000,31.8265,32.7729,30.9315,31.5411,11511586.639033,0
+SCHW.US,D,19990430,000000,32.0772,32.7165,30.4955,31.4261,10001609.15112,0
+SCHW.US,D,19990503,000000,31.4261,31.4261,30.228,30.7661,6778295.5513986,0
+SCHW.US,D,19990504,000000,30.7661,31.6094,28.6779,29.1408,12463362.675236,0
+SCHW.US,D,19990505,000000,29.1595,30.7839,28.7136,30.7839,16336529.262193,0
+SCHW.US,D,19990506,000000,30.6481,31.219,28.8484,29.6056,11098298.564104,0
+SCHW.US,D,19990507,000000,29.661,30.4341,28.9198,29.7274,10388610.890414,0
+SCHW.US,D,19990510,000000,30.12,31.4974,30.1021,30.8978,9892667.8239872,0
+SCHW.US,D,19990511,000000,32.7452,33.6897,31.3657,33.3021,11827687.619824,0
+SCHW.US,D,19990512,000000,33.6897,34.3606,32.0862,34.2456,8781107.2730591,0
+SCHW.US,D,19990513,000000,34.4102,34.5915,33.0504,33.5152,7910949.9507948,0
+SCHW.US,D,19990514,000000,31.9394,32.4776,30.9583,31.331,10520725.684368,0
+SCHW.US,D,19990517,000000,30.9583,32.9454,30.1021,32.7075,10106057.251406,0
+SCHW.US,D,19990518,000000,33.438,34.3735,32.9454,33.7363,11498444.984765,0
+SCHW.US,D,19990519,000000,33.8195,34.6629,33.3021,33.8065,8054826.0409827,0
+SCHW.US,D,19990520,000000,33.8065,34.3606,33.3715,33.438,5838620.8557685,0
+SCHW.US,D,19990521,000000,33.1526,33.8065,32.7957,33.0504,6751323.0728814,0
+SCHW.US,D,19990524,000000,32.9959,32.9959,30.3587,30.4748,10330860.867483,0
+SCHW.US,D,19990525,000000,30.0743,30.5402,27.5174,27.6799,15288950.526023,0
+SCHW.US,D,19990526,000000,27.6799,31.3657,27.6799,31.1516,18955987.68268,0
+SCHW.US,D,19990527,000000,30.9405,31.4717,29.545,30.0743,12067019.302403,0
+SCHW.US,D,19990528,000000,30.1517,30.8622,29.7206,30.22,6803887.6718816,0
+SCHW.US,D,19990601,000000,29.9356,29.9356,27.5343,28.5005,14330943.707027,0
+SCHW.US,D,19990602,000000,28.0526,29.0387,26.1359,27.5343,18562408.053017,0
+SCHW.US,D,19990603,000000,27.9843,28.1824,27.1438,27.5343,9589354.3266503,0
+SCHW.US,D,19990604,000000,27.8999,29.0753,27.4272,28.9288,7339609.87192,0
+SCHW.US,D,19990607,000000,29.4826,30.9405,28.9475,30.6313,8862035.8079809,0
+SCHW.US,D,19990608,000000,31.0803,31.0803,29.2299,29.3965,6864064.4207429,0
+SCHW.US,D,19990609,000000,29.4322,30.0743,28.5194,28.7731,6740943.1437165,0
+SCHW.US,D,19990610,000000,28.2181,28.6254,27.3935,28.1467,7389412.7458183,0
+SCHW.US,D,19990611,000000,28.2181,28.7532,26.9417,26.9931,10600963.03124,0
+SCHW.US,D,19990614,000000,26.672,26.8554,23.1855,24.0478,21935824.489584,0
+SCHW.US,D,19990615,000000,23.9922,25.0091,22.914,23.3074,19798820.373682,0
+SCHW.US,D,19990616,000000,24.349,25.9269,24.2807,25.5314,13912471.217202,0
+SCHW.US,D,19990617,000000,25.4759,26.4817,24.7197,25.0091,12577840.570009,0
+SCHW.US,D,19990618,000000,25.2043,25.7801,24.8535,25.7801,6722267.948909,0
+SCHW.US,D,19990621,000000,25.8336,28.4847,25.7801,28.1467,11867466.753437,0
+SCHW.US,D,19990622,000000,28.1656,28.6779,26.8366,26.8554,13879612.036366,0
+SCHW.US,D,19990623,000000,26.4977,27.9149,26.229,27.8167,9500475.6155945,0
+SCHW.US,D,19990624,000000,27.5768,27.6295,26.3896,26.4213,6983727.7394482,0
+SCHW.US,D,19990625,000000,26.9238,27.2796,25.242,25.6414,8159961.2931851,0
+SCHW.US,D,19990628,000000,25.6414,27.3391,25.4244,27.1626,8683923.2060243,0
+SCHW.US,D,19990629,000000,27.2102,28.8256,26.9238,28.6779,10303188.119611,0
+SCHW.US,D,19990630,000000,28.4658,31.4717,27.3568,31.2279,20074460.114114,0
+SCHW.US,D,19990701,000000,30.7929,30.8978,28.8672,29.5788,15005352.537188,0
+SCHW.US,D,19990702,000000,29.784,29.9009,28.9712,29.784,5035390.7174887,0
+SCHW.US,D,19990706,000000,30.003,31.6174,29.6522,30.6561,9476957.0592637,0
+SCHW.US,D,19990707,000000,30.6561,30.7929,29.9356,30.3587,7932219.3711182,0
+SCHW.US,D,19990708,000000,30.22,31.2606,29.9356,30.5035,5790209.4392746,0
+SCHW.US,D,19990709,000000,31.0803,31.2279,30.5402,31.0099,4164365.6262848,0
+SCHW.US,D,19990712,000000,31.5143,31.5143,30.5035,30.9405,4869727.5727146,0
+SCHW.US,D,19990713,000000,30.2914,30.5402,29.2162,30.3587,5438303.9084203,0
+SCHW.US,D,19990714,000000,30.4391,30.6561,29.8662,30.6134,3682598.4736173,0
+SCHW.US,D,19990715,000000,30.8978,32.3706,30.7572,31.7194,7938275.5910897,0
+SCHW.US,D,19990716,000000,31.1843,31.7988,29.8296,30.0396,10387406.104234,0
+SCHW.US,D,19990719,000000,30.0396,30.0396,28.0694,28.3578,9855487.9610594,0
+SCHW.US,D,19990720,000000,28.2537,28.3578,26.787,27.0734,7892280.8101894,0
+SCHW.US,D,19990721,000000,26.9238,27.78,26.1002,27.0734,5430345.6600171,0
+SCHW.US,D,19990722,000000,27.4996,28.2181,26.9585,27.6125,4777904.5014661,0
+SCHW.US,D,19990723,000000,27.5343,27.8633,26.3896,26.787,3618274.5964518,0
+SCHW.US,D,19990726,000000,25.8495,26.9931,25.8158,26.1359,3682775.0545063,0
+SCHW.US,D,19990727,000000,26.571,26.9585,25.9269,26.1002,5179611.897185,0
+SCHW.US,D,19990728,000000,25.7801,27.6482,25.4947,27.5343,6672119.9855024,0
+SCHW.US,D,19990729,000000,26.4977,27.0387,25.7801,26.2737,6023650.3834006,0
+SCHW.US,D,19990730,000000,26.1359,26.1796,24.9209,25.242,3337788.4673948,0
+SCHW.US,D,19990802,000000,24.9209,26.3182,24.0992,24.3153,5376740.7473229,0
+SCHW.US,D,19990803,000000,24.0665,24.0992,20.9141,21.6277,18335531.881822,0
+SCHW.US,D,19990804,000000,21.2025,21.9904,20.9141,21.2025,11812474.419472,0
+SCHW.US,D,19990805,000000,21.6277,23.9139,20.1916,23.9139,12935101.042449,0
+SCHW.US,D,19990806,000000,23.4888,23.9139,22.3471,23.023,8875177.4622478,0
+SCHW.US,D,19990809,000000,23.134,23.4214,22.0587,22.2768,7154232.2276784,0
+SCHW.US,D,19990810,000000,22.4908,22.6425,20.9923,21.7803,6893637.1789778,0
+SCHW.US,D,19990811,000000,21.92,22.4551,21.2451,21.92,6752181.7605181,0
+SCHW.US,D,19990812,000000,22.3224,24.3579,22.1024,23.4977,9220334.5760461,0
+SCHW.US,D,19990813,000000,25.1448,25.2855,24.6086,25.1775,4878547.5358555,0
+SCHW.US,D,19990816,000000,25.3292,25.3638,24.0745,24.678,4224716.9379675,0
+SCHW.US,D,19990817,000000,25.7901,26.0735,24.9297,26.0735,6668488.4733934,0
+SCHW.US,D,19990818,000000,25.0784,25.2855,24.3896,24.9654,9520877.2669782,0
+SCHW.US,D,19990819,000000,24.0745,24.7891,23.7861,24.0745,4377585.5360506,0
+SCHW.US,D,19990820,000000,23.9665,24.6086,23.9318,24.464,4267259.814749,0
+SCHW.US,D,19990823,000000,25.3292,25.7534,24.6086,24.6413,5472540.4201889,0
+SCHW.US,D,19990824,000000,24.7107,24.7107,23.352,23.6801,7732145.1517539,0
+SCHW.US,D,19990825,000000,24.0745,24.4253,23.7504,24.3579,4359078.8498629,0
+SCHW.US,D,19990826,000000,24.9297,25.7901,24.6413,24.7107,7147489.8648243,0
+SCHW.US,D,19990827,000000,24.3896,24.3896,23.5691,23.6374,5499515.9258071,0
+SCHW.US,D,19990830,000000,23.2826,23.3163,21.92,21.92,6229778.8046693,0
+SCHW.US,D,19990831,000000,22.3571,23.0329,21.7803,22.6425,5245146.6147316,0
+SCHW.US,D,19990901,000000,22.922,23.143,21.9537,22.3868,4461279.832209,0
+SCHW.US,D,19990902,000000,21.816,22.7078,21.6375,22.3571,3960660.9038453,0
+SCHW.US,D,19990903,000000,23.4641,24.1379,23.143,23.8545,5381240.0283714,0
+SCHW.US,D,19990907,000000,23.7861,24.0012,23.248,23.352,3142211.5110118,0
+SCHW.US,D,19990908,000000,22.3571,23.1103,22.2034,22.2401,5491562.7225722,0
+SCHW.US,D,19990909,000000,22.0687,22.1371,20.7396,21.9537,9027525.3989669,0
+SCHW.US,D,19990910,000000,22.7078,22.7435,21.6009,21.7803,5751983.208451,0
+SCHW.US,D,19990913,000000,21.6375,21.6375,20.9923,21.1311,5290800.3422581,0
+SCHW.US,D,19990914,000000,20.9923,21.5663,20.6692,20.8437,6128270.0194075,0
+SCHW.US,D,19990915,000000,20.809,21.7436,20.6692,20.8893,7115154.3724535,0
+SCHW.US,D,19990916,000000,20.809,21.2451,20.1995,21.1757,7064659.3014709,0
+SCHW.US,D,19990917,000000,21.7436,21.7803,20.6692,20.7396,6316586.9786736,0
+SCHW.US,D,19990920,000000,20.8893,21.5286,20.7733,21.4155,3879386.2703812,0
+SCHW.US,D,19990921,000000,21.1311,21.7019,20.6365,20.6365,4307549.5193883,0
+SCHW.US,D,19990922,000000,20.5564,20.8893,20.2699,20.5256,4599969.4894322,0
+SCHW.US,D,19990923,000000,20.5256,20.9596,20.2372,20.3027,8339457.2802767,0
+SCHW.US,D,19990924,000000,20.1698,20.3027,19.8824,20.1361,6627332.0088481,0
+SCHW.US,D,19990927,000000,20.1995,20.4919,18.9895,19.2729,7404629.9823046,0
+SCHW.US,D,19990928,000000,18.9895,19.2402,18.4166,19.0568,7334595.9837096,0
+SCHW.US,D,19990929,000000,19.0568,20.7049,18.701,19.8447,10780461.036399,0
+SCHW.US,D,19990930,000000,19.1966,19.4839,18.3364,19.1619,9908402.6947364,0
+SCHW.US,D,19991001,000000,19.0568,19.3433,18.3364,18.6585,6661743.0834384,0
+SCHW.US,D,19991004,000000,18.6238,19.4839,18.1639,19.3433,7841264.0688092,0
+SCHW.US,D,19991005,000000,19.1966,20.592,18.9538,19.4839,10137354.448151,0
+SCHW.US,D,19991006,000000,19.6287,20.4205,19.5583,19.9855,8053610.1554336,0
+SCHW.US,D,19991007,000000,20.1014,21.4155,20.1014,20.4919,11019788.682842,0
+SCHW.US,D,19991008,000000,18.9092,19.593,18.5167,19.2402,11784807.725803,0
+SCHW.US,D,19991011,000000,18.9092,19.2729,18.7714,19.1966,7122760.4681126,0
+SCHW.US,D,19991012,000000,18.6585,18.9092,18.051,18.2016,6387660.281929,0
+SCHW.US,D,19991013,000000,17.7645,17.9112,16.0143,16.0837,13882899.468,0
+SCHW.US,D,19991014,000000,16.8359,17.157,16.4009,17.157,11424603.902206,0
+SCHW.US,D,19991015,000000,16.047,17.0192,15.4385,16.2987,11160029.224787,0
+SCHW.US,D,19991018,000000,16.6903,16.8031,15.7239,15.9063,7457197.6084058,0
+SCHW.US,D,19991019,000000,16.4009,17.5108,16.3325,16.9747,8457046.0257962,0
+SCHW.US,D,19991020,000000,17.1233,17.4088,16.3692,17.2621,7031979.7286253,0
+SCHW.US,D,19991021,000000,17.052,17.052,16.4009,16.944,5670888.1829768,0
+SCHW.US,D,19991022,000000,17.3077,18.8408,16.944,18.2016,12297007.333376,0
+SCHW.US,D,19991025,000000,18.2016,18.2016,17.4088,17.6258,4865229.3006998,0
+SCHW.US,D,19991026,000000,17.7645,18.3007,17.6258,17.8418,3925735.2220931,0
+SCHW.US,D,19991027,000000,18.1292,19.4839,17.9112,19.4136,6556950.9026772,0
+SCHW.US,D,19991028,000000,20.6365,21.4155,20.2699,21.3472,13404420.756,0
+SCHW.US,D,19991029,000000,21.6702,22.6425,21.5286,22.0687,11834439.063981,0
+SCHW.US,D,19991101,000000,22.3224,22.6752,21.2124,22.2857,6932024.8551856,0
+SCHW.US,D,19991102,000000,21.9537,23.143,21.9537,22.4215,8735454.5545662,0
+SCHW.US,D,19991103,000000,22.7078,22.7802,21.5286,22.0687,6129307.3060005,0
+SCHW.US,D,19991104,000000,21.9983,24.0745,21.9537,24.0745,9623075.2222234,0
+SCHW.US,D,19991105,000000,23.9665,24.9297,22.8239,22.9942,12216601.477887,0
+SCHW.US,D,19991108,000000,22.7802,23.352,22.7078,23.0676,3719260.7022824,0
+SCHW.US,D,19991109,000000,23.0042,23.0766,21.7892,21.7892,5286132.5525899,0
+SCHW.US,D,19991110,000000,21.8228,22.8239,21.7892,21.7892,4663599.1514461,0
+SCHW.US,D,19991111,000000,22.0409,22.0409,21.1023,21.1757,4275212.0089502,0
+SCHW.US,D,19991112,000000,22.8654,24.5839,22.3629,24.5839,12260003.042304,0
+SCHW.US,D,19991115,000000,24.0825,25.6562,23.9754,25.6562,11055066.51734,0
+SCHW.US,D,19991117,000000,26.229,26.3361,23.7604,24.0478,8595904.191639,0
+SCHW.US,D,19991118,000000,25.1537,26.3361,24.8356,26.3361,7885532.3931334,0
+SCHW.US,D,19991119,000000,26.0507,26.3718,25.5492,26.0824,5059255.3723617,0
+SCHW.US,D,19991122,000000,26.015,26.015,24.8703,25.2231,4165060.8504701,0
+SCHW.US,D,19991123,000000,25.2231,25.2935,23.1855,24.0825,9477647.2382807,0
+SCHW.US,D,19991124,000000,22.9308,23.0766,22.7892,22.9308,7067598.6164954,0
+SCHW.US,D,19991126,000000,22.9308,22.9675,22.7535,22.9308,2031171.6214474,0
+SCHW.US,D,19991129,000000,22.9308,23.2549,21.6464,22.0755,6339067.2393779,0
+SCHW.US,D,19991130,000000,21.6464,22.5008,21.354,22.0082,7055493.2397878,0
+SCHW.US,D,19991201,000000,22.144,22.6503,21.141,21.5008,5456633.0046855,0
+SCHW.US,D,19991202,000000,21.3907,21.9298,21.3907,21.8941,3620696.2772135,0
+SCHW.US,D,19991203,000000,22.9308,23.5057,22.5008,22.6831,6325406.9418145,0
+SCHW.US,D,19991206,000000,22.9308,22.9675,22.0755,22.3957,3136850.5152256,0
+SCHW.US,D,19991207,000000,22.3957,23.0766,21.5384,22.5008,6476196.930577,0
+SCHW.US,D,19991208,000000,21.8941,22.0409,21.3203,21.7892,6477579.3066786,0
+SCHW.US,D,19991209,000000,22.2134,23.0766,20.9993,23.0766,8587431.336074,0
+SCHW.US,D,19991210,000000,23.1855,23.2202,21.8585,22.7892,7029726.5564832,0
+SCHW.US,D,19991213,000000,23.0419,23.0766,22.0755,22.5265,12265189.475269,0
+SCHW.US,D,19991214,000000,22.0755,22.3629,21.0666,21.5008,4997865.7650523,0
+SCHW.US,D,19991215,000000,21.141,21.6464,20.6365,21.6464,4403353.2283888,0
+SCHW.US,D,19991216,000000,21.141,21.5008,19.9586,20.7149,5911081.5802934,0
+SCHW.US,D,19991217,000000,20.6365,20.8526,20.029,20.7149,8048771.8390784,0
+SCHW.US,D,19991220,000000,20.2798,20.2798,18.9181,18.9895,9399311.9198413,0
+SCHW.US,D,19991221,000000,19.2729,19.6386,18.9181,19.4929,8918062.4014366,0
+SCHW.US,D,19991222,000000,18.8508,19.1361,18.3453,18.9181,10627422.920662,0
+SCHW.US,D,19991223,000000,18.7804,19.5673,18.7804,19.4929,6093168.7658001,0
+SCHW.US,D,19991227,000000,19.9231,20.4285,19.809,20.2798,6489517.1838001,0
+SCHW.US,D,19991228,000000,20.0647,20.1431,19.3522,19.6742,3588355.7396745,0
+SCHW.US,D,19991229,000000,19.4562,24.0825,19.4562,24.0825,13580280.185815,0
+SCHW.US,D,19991230,000000,23.472,23.472,21.7892,21.8585,7763273.8398784,0
+SCHW.US,D,19991231,000000,22.1102,22.1816,21.6781,21.9298,3449501.6099662,0
+SCHW.US,D,20000103,000000,22.0755,22.3629,21.141,21.2193,10074239.393298,0
+SCHW.US,D,20000104,000000,21.2193,21.4234,20.1758,20.924,10058845.575923,0
+SCHW.US,D,20000105,000000,20.8893,21.141,19.7763,21.0666,7728686.1843992,0
+SCHW.US,D,20000106,000000,20.8526,21.8585,20.8179,21.0666,8724215.9377645,0
+SCHW.US,D,20000107,000000,21.8941,22.2857,21.574,22.2857,4951002.2061787,0
+SCHW.US,D,20000110,000000,22.8239,22.8971,22.2134,22.3629,6664855.9522508,0
+SCHW.US,D,20000111,000000,22.6503,22.8654,22.3302,22.4314,4622793.8306113,0
+SCHW.US,D,20000112,000000,22.3629,22.3629,21.5384,21.574,4789315.663022,0
+SCHW.US,D,20000113,000000,19.4929,23.5057,19.4205,23.2202,27140162.756381,0
+SCHW.US,D,20000114,000000,24.0478,24.7989,23.3263,23.5057,16185735.237297,0
+SCHW.US,D,20000118,000000,23.2549,23.2906,22.25,22.3629,7594501.8624265,0
+SCHW.US,D,20000119,000000,22.8971,23.5057,22.5345,22.9308,8440618.9579626,0
+SCHW.US,D,20000120,000000,22.9675,23.0766,22.3957,22.5008,5412533.188981,0
+SCHW.US,D,20000121,000000,22.5008,22.5008,21.253,22.0755,8380264.6191789,0
+SCHW.US,D,20000124,000000,21.7099,21.7892,20.9676,21.7892,3923312.5322978,0
+SCHW.US,D,20000125,000000,21.1757,21.574,20.7832,21.1023,4540133.7939449,0
+SCHW.US,D,20000126,000000,21.0339,21.9983,20.5652,21.8585,6494010.4106467,0
+SCHW.US,D,20000127,000000,21.8228,22.0409,20.8526,21.3907,4966570.5863755,0
+SCHW.US,D,20000128,000000,21.253,21.7892,20.1014,20.1758,4442606.6554688,0
+SCHW.US,D,20000131,000000,20.2085,20.7149,20.0647,20.1758,5428100.5601442,0
+SCHW.US,D,20000201,000000,20.8893,21.2193,19.9586,20.4285,4993020.3854616,0
+SCHW.US,D,20000202,000000,20.3481,20.7832,19.3175,20.4998,9359191.7328553,0
+SCHW.US,D,20000203,000000,20.6365,20.7149,19.7763,20.4285,5514561.6265728,0
+SCHW.US,D,20000204,000000,20.4641,21.8585,19.9586,21.7535,13204863.161866,0
+SCHW.US,D,20000207,000000,22.0409,23.36,21.574,23.2202,8031131.9127967,0
+SCHW.US,D,20000208,000000,22.9387,22.9387,22.3719,22.6593,8032864.4235749,0
+SCHW.US,D,20000209,000000,22.5096,22.5443,21.5473,21.6534,4342481.2553423,0
+SCHW.US,D,20000210,000000,22.1538,22.2956,21.7892,22.0855,5249124.2253827,0
+SCHW.US,D,20000211,000000,22.2956,22.8654,22.0855,22.3719,6028150.6734828,0
+SCHW.US,D,20000214,000000,22.907,22.907,21.584,21.9041,4579904.8552878,0
+SCHW.US,D,20000215,000000,21.6197,22.0409,21.2619,22.0409,3992135.6905119,0
+SCHW.US,D,20000216,000000,22.0855,22.5096,21.7892,21.7892,3730846.4266599,0
+SCHW.US,D,20000217,000000,22.0855,22.799,22.0409,22.6246,6543807.2303431,0
+SCHW.US,D,20000218,000000,22.6246,22.6246,21.7892,21.9378,4298559.0295604,0
+SCHW.US,D,20000222,000000,21.9378,22.0855,20.6782,21.5008,5257079.4466849,0
+SCHW.US,D,20000223,000000,21.6197,22.9764,21.2619,22.691,7586545.6320907,0
+SCHW.US,D,20000224,000000,22.579,22.579,21.6197,21.7535,7301562.2400525,0
+SCHW.US,D,20000225,000000,21.9715,21.9715,20.9676,21.7178,4400065.7967549,0
+SCHW.US,D,20000228,000000,22.0855,22.1905,21.3987,21.3987,8444938.6310213,0
+SCHW.US,D,20000229,000000,22.9387,24.1885,22.3719,24.0914,17427851.62519,0
+SCHW.US,D,20000301,000000,24.7296,26.672,24.2718,26.672,16162732.297161,0
+SCHW.US,D,20000302,000000,26.5957,26.6324,25.0626,25.8862,8255072.8051013,0
+SCHW.US,D,20000303,000000,26.0912,27.5343,25.9546,27.5343,8972012.4036393,0
+SCHW.US,D,20000306,000000,27.5343,27.8167,26.9931,27.347,7204206.6372971,0
+SCHW.US,D,20000307,000000,27.2796,27.4996,26.239,26.5621,5678324.7609826,0
+SCHW.US,D,20000308,000000,26.5957,26.5957,24.912,25.8078,4469929.2686628,0
+SCHW.US,D,20000309,000000,25.5224,26.9585,25.13,26.0912,3976226.2569411,0
+SCHW.US,D,20000310,000000,27.4996,31.0803,27.0298,30.3974,18525580.342833,0
+SCHW.US,D,20000313,000000,28.4272,31.2517,27.5343,29.1844,8790273.3347422,0
+SCHW.US,D,20000314,000000,28.8931,29.2479,27.5343,27.891,7545732.2389866,0
+SCHW.US,D,20000315,000000,27.5343,28.5283,27.0298,27.8167,4383464.1660996,0
+SCHW.US,D,20000316,000000,27.8167,28.8177,27.6037,28.6779,9419025.4102753,0
+SCHW.US,D,20000317,000000,29.3965,32.1209,29.2479,31.6857,14122053.560656,0
+SCHW.US,D,20000320,000000,32.0415,32.9454,30.8622,30.9682,9202179.0335689,0
+SCHW.US,D,20000321,000000,31.0446,31.219,30.0396,31.219,7373845.374655,0
+SCHW.US,D,20000322,000000,32.0772,33.8383,31.7561,33.0147,6766882.3717753,0
+SCHW.US,D,20000323,000000,32.6946,35.5588,31.9394,35.1296,9869148.2586227,0
+SCHW.US,D,20000324,000000,35.5588,38.4962,35.2367,37.2812,15266642.810074,0
+SCHW.US,D,20000327,000000,36.5974,36.5974,34.0207,34.4102,7821204.4798332,0
+SCHW.US,D,20000328,000000,34.1257,35.2734,33.5518,34.4805,5863179.7257932,0
+SCHW.US,D,20000329,000000,35.5231,36.1256,33.6897,34.0901,6540868.9243522,0
+SCHW.US,D,20000330,000000,33.5875,34.6272,33.3021,33.8383,6952602.0784245,0
+SCHW.US,D,20000331,000000,33.4063,33.6897,31.7194,32.6946,7160457.9653032,0
+SCHW.US,D,20000403,000000,33.987,34.9146,31.7561,32.659,10244565.282571,0
+SCHW.US,D,20000404,000000,32.9107,32.9107,25.3461,28.6779,21703933.421147,0
+SCHW.US,D,20000405,000000,27.3836,31.9721,27.1011,30.5402,13436927.784091,0
+SCHW.US,D,20000406,000000,31.2517,33.4063,30.7929,33.3378,7943111.8893776,0
+SCHW.US,D,20000407,000000,33.4063,33.4063,30.8295,31.6174,7566141.9626396,0
+SCHW.US,D,20000410,000000,31.0803,32.7957,30.6798,32.0088,5343542.5311808,0
+SCHW.US,D,20000411,000000,32.0088,32.5449,30.3974,31.0446,5127555.8511448,0
+SCHW.US,D,20000412,000000,30.8978,31.548,28.6779,29.2479,7574093.1478072,0
+SCHW.US,D,20000413,000000,29.112,29.112,27.5343,28.1031,5621772.4609948,0
+SCHW.US,D,20000414,000000,25.3827,25.8078,22.0855,23.2291,17328770.574891,0
+SCHW.US,D,20000417,000000,22.7604,24.8089,22.4373,24.0914,15592256.960125,0
+SCHW.US,D,20000418,000000,23.368,27.3836,22.9387,25.7345,13849178.572426,0
+SCHW.US,D,20000419,000000,26.024,26.0912,24.6603,25.3461,7669375.1864104,0
+SCHW.US,D,20000420,000000,24.6603,25.7345,24.6603,25.2331,4915031.1655644,0
+SCHW.US,D,20000424,000000,25.2331,25.3827,24.3065,25.3024,4751448.6481781,0
+SCHW.US,D,20000425,000000,25.4858,26.8455,25.4858,26.3806,5786398.3191758,0
+SCHW.US,D,20000426,000000,26.5264,27.8534,25.6632,25.8078,6148675.7069258,0
+SCHW.US,D,20000427,000000,24.9833,26.3084,24.9487,26.0912,5491562.7225722,0
+SCHW.US,D,20000428,000000,26.5621,27.1705,25.3024,25.5224,5648404.8951717,0
+SCHW.US,D,20000501,000000,25.5978,26.9158,25.3024,26.1696,6018464.9594696,0
+SCHW.US,D,20000502,000000,25.3827,26.2033,25.0626,25.6632,4591320.0529783,0
+SCHW.US,D,20000503,000000,25.0963,26.9585,23.587,25.9546,4809199.680143,0
+SCHW.US,D,20000504,000000,25.9546,25.9546,24.2251,25.5224,4736228.3845907,0
+SCHW.US,D,20000505,000000,24.5919,25.6989,24.3729,25.0963,4571258.4459347,0
+SCHW.US,D,20000508,000000,25.5978,25.5978,24.2331,24.7018,5807325.6770916,0
+SCHW.US,D,20000509,000000,24.9576,25.242,24.0299,24.4164,5882372.5548634,0
+SCHW.US,D,20000510,000000,23.9477,24.0299,21.798,23.125,7545561.7122997,0
+SCHW.US,D,20000511,000000,23.5245,23.5958,22.1201,22.8743,4730865.3707372,0
+SCHW.US,D,20000512,000000,22.7346,24.2331,22.6683,24.0665,5277831.2327455,0
+SCHW.US,D,20000515,000000,23.6285,25.6721,23.5611,24.8863,5017577.2374189,0
+SCHW.US,D,20000516,000000,25.0269,26.6056,24.9913,26.2123,8048080.6510277,0
+SCHW.US,D,20000517,000000,24.8178,25.4244,24.3808,25.1043,7910434.3345993,0
+SCHW.US,D,20000518,000000,25.5314,26.2826,25.2043,25.242,5559695.7017692,0
+SCHW.US,D,20000519,000000,24.6682,24.8863,24.0299,24.0299,4114221.6990127,0
+SCHW.US,D,20000522,000000,23.3778,24.5671,22.0855,24.0665,7268189.4610888,0
+SCHW.US,D,20000523,000000,24.0299,24.349,23.0596,23.5245,3331043.0774398,0
+SCHW.US,D,20000524,000000,22.9487,23.2381,21.6277,22.0855,9236414.5363038,0
+SCHW.US,D,20000525,000000,22.8059,22.8396,21.2282,21.2282,8793041.1140461,0
+SCHW.US,D,20000526,000000,21.798,22.3719,20.6544,21.2282,6224765.9254924,0
+SCHW.US,D,20000530,000000,21.6277,22.7,21.5096,22.7,3984179.4601761,0
+SCHW.US,D,20000531,000000,22.907,24.9576,22.7,24.3153,10821038.315629,0
+SCHW.US,D,20000601,000000,24.9576,25.4947,24.3402,24.5255,7151238.4248367,0
+SCHW.US,D,20000602,000000,28.1824,29.2556,26.8366,28.8345,10041611.281169,0
+SCHW.US,D,20000605,000000,28.1824,28.7215,27.6482,27.7543,5596529.4661548,0
+SCHW.US,D,20000606,000000,27.9663,28.1824,27.3221,27.5948,4435168.0593958,0
+SCHW.US,D,20000607,000000,27.8633,28.2944,27.1101,27.8078,5620163.0523219,0
+SCHW.US,D,20000608,000000,27.4272,27.8633,25.0626,26.2479,6302865.1300576,0
+SCHW.US,D,20000609,000000,26.1359,26.1359,25.3292,25.4947,4411302.3954891,0
+SCHW.US,D,20000612,000000,25.6562,25.7623,24.6326,24.8535,3493881.9370254,0
+SCHW.US,D,20000613,000000,25.7068,26.0824,24.7375,26.0824,2979374.6694934,0
+SCHW.US,D,20000614,000000,25.4432,28.4024,25.0626,27.9663,7698485.8072335,0
+SCHW.US,D,20000615,000000,27.7543,28.7215,26.7344,28.3489,5251601.4029952,0
+SCHW.US,D,20000616,000000,27.9663,28.9375,27.5948,28.9375,7434599.2907644,0
+SCHW.US,D,20000619,000000,28.9375,29.8474,28.451,29.6927,4040442.1675062,0
+SCHW.US,D,20000620,000000,29.8474,30.0664,28.6174,30.0119,3518320.7320458,0
+SCHW.US,D,20000621,000000,29.7939,29.7939,28.9375,29.4232,2356272.1733706,0
+SCHW.US,D,20000622,000000,29.1595,29.3103,28.1824,28.7215,2277874.2948448,0
+SCHW.US,D,20000623,000000,29.3717,29.5263,28.0249,28.1824,1949892.9518489,0
+SCHW.US,D,20000626,000000,28.0249,29.1031,28.0249,28.7215,2908243.85132,0
+SCHW.US,D,20000627,000000,29.1031,29.1031,28.2944,28.4024,2404340.5184233,0
+SCHW.US,D,20000628,000000,28.7731,29.0387,27.4272,27.9663,2806796.617111,0
+SCHW.US,D,20000629,000000,27.5422,29.6927,27.1101,28.8345,3283377.3368138,0
+SCHW.US,D,20000630,000000,27.1626,29.0387,26.9417,28.9375,4381562.137668,0
+SCHW.US,D,20000703,000000,28.1824,28.6701,27.6482,27.9149,1321951.1303372,0
+SCHW.US,D,20000705,000000,28.1824,28.5005,27.6969,28.1299,2373331.9053032,0
+SCHW.US,D,20000706,000000,28.3489,28.4024,27.1101,28.235,2536915.4317231,0
+SCHW.US,D,20000707,000000,28.6701,28.6701,27.9663,28.3489,2336096.5455247,0
+SCHW.US,D,20000710,000000,28.3489,29.0387,27.8633,28.2944,3219048.41448,0
+SCHW.US,D,20000711,000000,28.2944,30.12,28.0774,29.9108,5103927.310146,0
+SCHW.US,D,20000712,000000,31.4103,31.6263,30.8711,31.1912,6994449.7310206,0
+SCHW.US,D,20000713,000000,31.1912,31.4627,30.7661,31.4627,3026177.686348,0
+SCHW.US,D,20000714,000000,31.8453,34.8541,31.5223,33.7284,11621566.261791,0
+SCHW.US,D,20000717,000000,33.8295,34.0989,31.4627,32.0604,6535391.8896962,0
+SCHW.US,D,20000718,000000,31.8453,33.4527,30.228,32.9196,6297448.6374205,0
+SCHW.US,D,20000719,000000,32.5986,32.7016,30.6561,31.3042,4498112.587561,0
+SCHW.US,D,20000720,000000,31.4103,32.5381,30.7155,32.4865,6415956.6125959,0
+SCHW.US,D,20000721,000000,32.4865,32.4865,31.3042,31.9474,2120285.4373439,0
+SCHW.US,D,20000724,000000,31.7898,33.0247,31.1912,31.2517,2514095.1266786,0
+SCHW.US,D,20000725,000000,31.7898,32.3299,31.0892,32.1129,2745004.405375,0
+SCHW.US,D,20000726,000000,31.5767,31.7898,31.0892,31.3577,3228613.044455,0
+SCHW.US,D,20000727,000000,31.4103,31.9998,30.228,31.4103,3215588.4380917,0
+SCHW.US,D,20000728,000000,31.3042,31.5223,29.2556,29.2556,3095346.9431044,0
+SCHW.US,D,20000731,000000,30.228,31.5223,29.7939,31.0892,4469293.5774629,0
+SCHW.US,D,20000801,000000,31.1912,32.7016,30.7661,32.651,3216624.7156509,0
+SCHW.US,D,20000802,000000,31.5767,32.433,31.0892,32.0604,3358308.1757158,0
+SCHW.US,D,20000803,000000,31.4627,31.8453,31.0366,31.2517,2517203.9593564,0
+SCHW.US,D,20000804,000000,31.9474,33.6719,31.4627,33.1357,5889924.1627053,0
+SCHW.US,D,20000807,000000,32.7016,33.1357,32.0604,33.0247,4076639.2316582,0
+SCHW.US,D,20000808,000000,33.0821,33.1951,32.4955,32.98,2507173.1558347,0
+SCHW.US,D,20000809,000000,32.7075,33.5688,32.0683,33.1446,3190571.4667894,0
+SCHW.US,D,20000810,000000,32.9276,33.7363,31.6857,31.9067,2961276.6419342,0
+SCHW.US,D,20000811,000000,32.8156,34.2734,32.3369,33.5688,4334529.061141,0
+SCHW.US,D,20000814,000000,33.6807,34.8115,33.0326,34.4369,5235922.0290968,0
+SCHW.US,D,20000815,000000,34.3249,34.3249,32.1724,32.4955,5834127.6289218,0
+SCHW.US,D,20000816,000000,33.0821,33.8889,31.7988,32.2765,4781132.4001147,0
+SCHW.US,D,20000817,000000,32.7075,33.7888,32.6055,33.7888,4429864.5785277,0
+SCHW.US,D,20000818,000000,33.1446,33.7363,32.1209,32.1209,3584496.1859605,0
+SCHW.US,D,20000821,000000,33.3021,33.3021,32.2765,32.763,2219429.0477283,0
+SCHW.US,D,20000822,000000,33.3021,33.3021,32.1724,32.6055,2688745.7341795,0
+SCHW.US,D,20000823,000000,32.4409,32.763,31.5857,31.8523,3544146.9483357,0
+SCHW.US,D,20000824,000000,32.0683,32.2258,31.4182,31.8523,3529621.9089337,0
+SCHW.US,D,20000825,000000,31.5857,31.6857,30.7759,30.88,3765949.6983345,0
+SCHW.US,D,20000828,000000,31.0446,31.8523,31.0446,31.5321,3067911.3181415,0
+SCHW.US,D,20000829,000000,31.5857,32.8156,31.1516,32.4955,3937028.3267119,0
+SCHW.US,D,20000830,000000,32.6055,33.4151,32.0088,32.1724,4283223.7361369,0
+SCHW.US,D,20000831,000000,31.9067,33.3021,31.8523,33.0821,4209445.2136641,0
+SCHW.US,D,20000901,000000,33.1446,33.5152,31.8523,31.8523,2598709.6615264,0
+SCHW.US,D,20000905,000000,32.876,32.98,32.3894,32.7075,2309464.1113477,0
+SCHW.US,D,20000906,000000,33.4151,33.8383,33.1951,33.4617,4886848.8556999,0
+SCHW.US,D,20000907,000000,33.5688,34.0038,32.876,32.9276,3480507.1959853,0
+SCHW.US,D,20000908,000000,32.5449,33.0821,32.0088,32.3369,3120136.8818351,0
+SCHW.US,D,20000911,000000,32.3894,33.2497,32.2765,32.7075,3046473.3891985,0
+SCHW.US,D,20000912,000000,32.7075,32.7075,32.0683,32.2765,2381628.1799794,0
+SCHW.US,D,20000913,000000,32.5449,32.5449,31.2606,32.2765,4784591.3674694,0
+SCHW.US,D,20000914,000000,32.0088,32.4955,30.7759,31.8523,5288726.7781059,0
+SCHW.US,D,20000915,000000,31.6857,31.7988,30.1278,30.3419,7278741.935008,0
+SCHW.US,D,20000918,000000,30.5589,30.7255,26.9515,27.7543,8519184.3360743,0
+SCHW.US,D,20000919,000000,27.9763,29.3181,27.7046,28.782,5251373.3613901,0
+SCHW.US,D,20000920,000000,28.4589,29.0476,27.8167,28.5005,2973725.090083,0
+SCHW.US,D,20000921,000000,27.8722,28.1378,25.8248,25.8248,6228167.377929,0
+SCHW.US,D,20000922,000000,27.6037,30.1278,27.1705,30.1278,7575823.6405182,0
+SCHW.US,D,20000925,000000,29.6432,29.9187,28.8931,29.2636,4013923.7541317,0
+SCHW.US,D,20000926,000000,29.0476,29.2162,27.7046,28.4094,3453883.8431112,0
+SCHW.US,D,20000927,000000,28.8931,29.1695,28.1923,28.4094,2721369.8101744,0
+SCHW.US,D,20000928,000000,28.8345,30.3974,28.7305,30.1278,5157992.342185,0
+SCHW.US,D,20000929,000000,29.8027,31.098,29.3717,30.5302,3468054.7117018,0
+SCHW.US,D,20001002,000000,30.665,30.665,29.2636,30.1278,3702891.1493669,0
+SCHW.US,D,20001003,000000,29.5887,29.8573,28.8345,28.8931,4107998.9884886,0
+SCHW.US,D,20001004,000000,27.8722,29.2162,27.3301,28.9475,3778058.1021431,0
+SCHW.US,D,20001005,000000,28.9475,30.0743,28.8931,29.5887,3746350.2287031,0
+SCHW.US,D,20001006,000000,30.0208,30.0208,26.3084,26.681,7038719.0643783,0
+SCHW.US,D,20001009,000000,26.681,26.796,25.0705,25.0705,5833323.4291023,0
+SCHW.US,D,20001010,000000,27.4362,27.4362,24.5839,25.2331,6702323.3897692,0
+SCHW.US,D,20001011,000000,24.9654,25.4521,23.2381,24.7989,7857347.056168,0
+SCHW.US,D,20001012,000000,24.9654,24.9654,23.2381,23.352,5398011.17668,0
+SCHW.US,D,20001013,000000,23.2996,27.7543,23.2996,27.012,7929398.1130308,0
+SCHW.US,D,20001016,000000,26.796,27.4896,26.1449,27.1191,3546679.622799,0
+SCHW.US,D,20001017,000000,26.681,26.681,24.7474,26.3619,6658171.1043149,0
+SCHW.US,D,20001018,000000,24.3153,25.8248,23.9397,25.019,7545963.3076927,0
+SCHW.US,D,20001019,000000,25.8248,26.898,25.6057,26.681,4948062.891154,0
+SCHW.US,D,20001020,000000,25.9366,27.9763,25.9366,27.1191,4195262.2366696,0
+SCHW.US,D,20001023,000000,27.9763,27.9763,26.7444,26.796,2179884.0099231,0
+SCHW.US,D,20001024,000000,27.1705,28.4094,26.681,27.0655,3107686.415619,0
+SCHW.US,D,20001025,000000,26.8455,27.8167,26.681,26.7444,3776901.7495794,0
+SCHW.US,D,20001026,000000,26.9515,27.1438,25.7712,26.5789,3008539.7781336,0
+SCHW.US,D,20001027,000000,26.5789,27.8167,26.5789,26.9515,3826587.5755741,0
+SCHW.US,D,20001030,000000,27.1705,29.0476,27.1191,28.8931,4050581.9466622,0
+SCHW.US,D,20001031,000000,29.2162,30.4558,28.2944,30.2368,4995327.0363871,0
+SCHW.US,D,20001101,000000,29.9187,30.0208,29.2636,29.9187,2961502.6654719,0
+SCHW.US,D,20001102,000000,29.9693,30.88,29.7027,30.2368,4205526.1269647,0
+SCHW.US,D,20001103,000000,29.7523,30.665,29.5887,30.0208,3058575.7388051,0
+SCHW.US,D,20001106,000000,30.2368,30.5589,29.9187,30.4558,2211819.9249682,0
+SCHW.US,D,20001107,000000,30.665,30.8295,30.2368,30.4558,1479312.9552668,0
+SCHW.US,D,20001108,000000,30.3508,30.3508,29.2229,29.661,2045002.4456978,0
+SCHW.US,D,20001109,000000,29.44,29.9267,28.5194,29.545,2778317.6513532,0
+SCHW.US,D,20001110,000000,28.5719,28.8484,27.1775,27.2875,3398543.3925379,0
+SCHW.US,D,20001113,000000,26.907,27.1289,25.6145,26.6413,3649175.2429712,0
+SCHW.US,D,20001114,000000,27.0734,27.4451,26.6413,26.6413,3827279.7726584,0
+SCHW.US,D,20001115,000000,26.6413,27.6672,26.1536,27.227,4306974.3702074,0
+SCHW.US,D,20001116,000000,27.1289,27.4451,26.5343,26.8018,2691626.5252523,0
+SCHW.US,D,20001117,000000,26.5868,26.8018,24.9209,25.3975,5850957.3011821,0
+SCHW.US,D,20001120,000000,25.46,25.46,23.8971,24.3808,4460416.099404,0
+SCHW.US,D,20001121,000000,24.4353,24.9209,23.36,24.4353,3637641.9883435,0
+SCHW.US,D,20001122,000000,24.1152,24.1152,22.3868,22.6593,4099810.6804132,0
+SCHW.US,D,20001124,000000,23.4641,24.5919,23.0933,24.0576,2196027.5393009,0
+SCHW.US,D,20001127,000000,23.4641,24.4353,23.248,24.2163,3970462.6567283,0
+SCHW.US,D,20001128,000000,24.3808,24.8624,23.8475,23.8475,4160448.5576528,0
+SCHW.US,D,20001129,000000,24.1647,25.1864,23.8971,24.8624,5512368.9964498,0
+SCHW.US,D,20001130,000000,24.3242,24.3808,22.922,23.8475,5907677.100756,0
+SCHW.US,D,20001201,000000,23.6801,24.4898,23.248,23.5156,3340323.1599254,0
+SCHW.US,D,20001204,000000,23.0329,23.0329,22.1201,22.4373,5406430.5534615,0
+SCHW.US,D,20001205,000000,22.7604,26.5868,22.6593,25.6145,7291533.4545981,0
+SCHW.US,D,20001206,000000,24.8089,26.8018,24.5422,25.13,5657054.3316255,0
+SCHW.US,D,20001207,000000,24.9209,25.5671,24.4898,24.5919,2521817.2612074,0
+SCHW.US,D,20001208,000000,25.3975,27.3391,25.3975,26.4213,4759346.3545622,0
+SCHW.US,D,20001211,000000,25.2935,28.2537,25.2935,27.7633,4403002.0846784,0
+SCHW.US,D,20001212,000000,27.8267,27.8267,25.9991,26.4213,3584038.0846831,0
+SCHW.US,D,20001213,000000,26.1536,26.6899,24.0576,25.9366,19043020.871187,0
+SCHW.US,D,20001214,000000,25.8336,26.0507,25.0784,25.46,5059310.8692125,0
+SCHW.US,D,20001215,000000,24.7534,25.13,24.0012,24.7534,7348828.4033529,0
+SCHW.US,D,20001218,000000,25.6145,26.6413,25.46,25.7801,4464910.3352843,0
+SCHW.US,D,20001219,000000,25.7801,27.1289,25.3461,25.5671,4654785.242507,0
+SCHW.US,D,20001220,000000,24.9734,25.3975,24.0576,24.2163,5142657.0487614,0
+SCHW.US,D,20001221,000000,24.1152,24.7534,23.36,23.9477,6657019.7969194,0
+SCHW.US,D,20001222,000000,23.5691,24.9209,23.36,24.5919,4293140.5188561,0
+SCHW.US,D,20001226,000000,24.3242,25.242,24.1647,25.1864,3229654.3671826,0
+SCHW.US,D,20001227,000000,25.1864,25.1864,24.3808,24.7534,2618193.0922881,0
+SCHW.US,D,20001228,000000,24.9209,25.5135,24.7018,25.1864,2655774.5506089,0
+SCHW.US,D,20001229,000000,24.9734,25.6632,24.0576,24.4353,4096351.7130586,0
+SCHW.US,D,20010102,000000,24.4898,24.8089,22.1717,22.4373,5266242.481267,0
+SCHW.US,D,20010103,000000,22.3868,28.4173,21.6861,28.3043,14155024.744228,0
+SCHW.US,D,20010104,000000,27.3391,27.9316,25.6145,25.8336,9012826.8057771,0
+SCHW.US,D,20010105,000000,25.9366,26.3718,25.13,25.5135,6209028.0276423,0
+SCHW.US,D,20010108,000000,24.9734,25.6145,23.8971,24.9209,5080060.6372057,0
+SCHW.US,D,20010109,000000,24.2718,24.3242,23.7317,23.7317,5967626.8170457,0
+SCHW.US,D,20010110,000000,23.6801,23.8971,22.8743,23.5156,6731490.5164766,0
+SCHW.US,D,20010111,000000,23.6285,25.7801,23.5691,25.242,7802585.7909101,0
+SCHW.US,D,20010112,000000,25.1864,25.3461,24.4353,24.5422,4934576.1473787,0
+SCHW.US,D,20010116,000000,24.1152,25.242,23.8475,24.1152,3847576.4845426,0
+SCHW.US,D,20010117,000000,24.7534,25.242,24.2718,24.3242,4074794.7181446,0
+SCHW.US,D,20010118,000000,24.3242,24.3242,23.248,23.5691,6864064.4207429,0
+SCHW.US,D,20010119,000000,23.248,24.5919,23.143,24.3808,9303340.7112546,0
+SCHW.US,D,20010122,000000,24.4898,24.9209,24.2718,24.5422,4756573.53009,0
+SCHW.US,D,20010123,000000,24.5422,24.9209,23.7317,23.8475,7637618.879355,0
+SCHW.US,D,20010124,000000,24.1152,24.9209,23.8475,24.2718,9847359.1859692,0
+SCHW.US,D,20010125,000000,24.8624,25.1864,24.4898,24.8624,4351242.6945314,0
+SCHW.US,D,20010126,000000,23.7861,24.4353,23.7861,24.0012,4809145.1923258,0
+SCHW.US,D,20010129,000000,24.1152,24.6246,24.1152,24.6086,4555178.4856769,0
+SCHW.US,D,20010130,000000,24.5492,24.6326,23.0766,23.4977,11832301.93071,0
+SCHW.US,D,20010131,000000,22.8239,23.2024,22.2134,22.7435,12969802.71873,0
+SCHW.US,D,20010201,000000,22.9487,23.5334,22.7435,23.4551,8116267.1090083,0
+SCHW.US,D,20010202,000000,23.4641,23.6374,22.691,22.9487,4504911.4562994,0
+SCHW.US,D,20010205,000000,22.6146,22.907,21.5286,22.3808,6677423.4663705,0
+SCHW.US,D,20010206,000000,22.5175,22.5612,21.8774,22.0755,5142431.0252236,0
+SCHW.US,D,20010207,000000,22.0687,22.1965,19.809,20.6604,8672965.1005776,0
+SCHW.US,D,20010208,000000,20.8893,21.8497,20.8269,21.5096,9543011.4291404,0
+SCHW.US,D,20010209,000000,21.9616,21.9616,20.8893,21.1023,7083796.6336902,0
+SCHW.US,D,20010212,000000,21.4919,21.8873,21.0162,21.8873,3265971.506339,0
+SCHW.US,D,20010213,000000,21.5573,22.3957,21.5573,22.0924,4956706.2734061,0
+SCHW.US,D,20010214,000000,21.8397,21.8397,21.0162,21.3283,3775056.2270322,0
+SCHW.US,D,20010215,000000,20.592,21.2788,19.3799,21.0162,14527048.388009,0
+SCHW.US,D,20010216,000000,20.1598,20.6455,19.6842,19.802,6996293.2355005,0
+SCHW.US,D,20010220,000000,19.809,19.809,18.4672,18.822,7980926.4344718,0
+SCHW.US,D,20010221,000000,18.3453,19.1015,18.259,18.2847,6678689.8036022,0
+SCHW.US,D,20010222,000000,18.5167,19.1272,17.9826,18.6495,7218336.1355081,0
+SCHW.US,D,20010223,000000,18.1729,18.1729,16.8031,17.5029,8186362.658656,0
+SCHW.US,D,20010226,000000,17.5901,17.9647,16.498,17.8785,12094337.879463,0
+SCHW.US,D,20010227,000000,18.259,19.0826,17.6723,18.9092,10071465.559793,0
+SCHW.US,D,20010228,000000,18.4345,18.476,17.1055,18.0073,9189671.0524346,0
+SCHW.US,D,20010301,000000,16.8448,17.6625,16.153,17.6625,8005251.2086896,0
+SCHW.US,D,20010302,000000,16.8031,17.8319,16.5157,17.2264,8348795.8867141,0
+SCHW.US,D,20010305,000000,17.9033,18.051,16.7844,17.1332,4312853.0002564,0
+SCHW.US,D,20010306,000000,17.1402,18.0955,17.1332,17.5286,5013542.1118498,0
+SCHW.US,D,20010307,000000,17.5465,17.706,17.0192,17.5643,3923887.6814786,0
+SCHW.US,D,20010308,000000,17.5643,17.9112,16.6288,16.8885,4882582.6614247,0
+SCHW.US,D,20010309,000000,16.4553,16.5861,15.5098,15.7081,5992186.6961041,0
+SCHW.US,D,20010312,000000,15.3355,15.3355,13.7825,14.5535,11650614.322528,0
+SCHW.US,D,20010313,000000,14.6437,16.0372,14.6437,15.4911,7160571.9861057,0
+SCHW.US,D,20010314,000000,14.0005,15.3513,13.9549,14.6764,9430729.1915899,0
+SCHW.US,D,20010315,000000,14.6764,15.4207,14.3395,15.4207,11281361.485151,0
+SCHW.US,D,20010316,000000,14.1304,14.9697,14.1304,14.2086,9547739.7608275,0
+SCHW.US,D,20010319,000000,14.3395,15.2918,14.0272,15.1214,6033915.2827294,0
+SCHW.US,D,20010320,000000,15.0312,15.7596,14.4593,14.6437,6388639.0445701,0
+SCHW.US,D,20010321,000000,14.3028,14.7457,13.2176,13.6982,7904034.0341529,0
+SCHW.US,D,20010322,000000,13.174,13.3494,12.4922,13.1006,11724626.940808,0
+SCHW.US,D,20010323,000000,13.1581,13.8984,12.8816,13.7825,8416926.8478438,0
+SCHW.US,D,20010326,000000,14.056,14.2165,13.8252,13.9124,4038133.4985134,0
+SCHW.US,D,20010327,000000,14.0462,14.1898,13.5763,14.1393,4828976.7396969,0
+SCHW.US,D,20010328,000000,13.9549,13.9549,13.5675,13.6377,4358969.8742286,0
+SCHW.US,D,20010329,000000,13.5675,13.8252,13.1185,13.167,4552295.6765369,0
+SCHW.US,D,20010330,000000,13.4367,13.4624,12.9233,13.279,5190386.3585074,0
+SCHW.US,D,20010402,000000,13.401,13.7051,12.8965,12.9233,5429717.0320527,0
+SCHW.US,D,20010403,000000,12.9233,13.3494,11.9688,12.2909,7598764.0205672,0
+SCHW.US,D,20010404,000000,12.0115,12.1521,11.3197,11.6428,9104360.2843678,0
+SCHW.US,D,20010405,000000,12.4922,13.506,12.4098,13.385,7647645.6467422,0
+SCHW.US,D,20010406,000000,13.174,13.174,12.724,13.0105,7216601.6066625,0
+SCHW.US,D,20010409,000000,13.0105,13.2265,12.5348,12.8559,5743168.2904783,0
+SCHW.US,D,20010410,000000,12.8559,14.2165,12.8559,14.1472,8205154.9013668,0
+SCHW.US,D,20010411,000000,15.5098,15.5098,14.6853,14.8172,8264294.3636351,0
+SCHW.US,D,20010412,000000,14.8261,16.1125,14.4683,16.0559,6399249.0334073,0
+SCHW.US,D,20010416,000000,15.3355,15.7596,15.2601,15.5098,4992788.307722,0
+SCHW.US,D,20010417,000000,14.943,15.9152,14.8944,15.6259,5649671.2324032,0
+SCHW.US,D,20010418,000000,16.3692,19.9686,16.3245,18.0955,14681754.43637,0
+SCHW.US,D,20010419,000000,18.1481,18.155,17.3155,17.816,5093548.3900148,0
+SCHW.US,D,20010420,000000,17.825,17.825,17.2264,17.3077,5041784.9637333,0
+SCHW.US,D,20010423,000000,17.3155,17.3155,16.0659,16.2809,4223286.1282509,0
+SCHW.US,D,20010424,000000,16.6991,16.9519,16.272,16.49,3207981.3333988,0
+SCHW.US,D,20010425,000000,16.49,16.6635,16.0292,16.4801,5309243.4593259,0
+SCHW.US,D,20010426,000000,16.4801,17.5286,16.3692,16.6991,4473092.5891579,0
+SCHW.US,D,20010427,000000,17.4434,18.155,17.2016,17.4256,4943679.6489754,0
+SCHW.US,D,20010430,000000,17.9212,17.9212,16.8885,17.052,3674878.3571557,0
+SCHW.US,D,20010501,000000,16.4553,17.1837,16.1967,17.1837,7463652.3966694,0
+SCHW.US,D,20010502,000000,16.9677,18.259,16.9677,18.1729,6023189.2550223,0
+SCHW.US,D,20010503,000000,17.4861,17.4861,17.0975,17.2105,4431597.089306,0
+SCHW.US,D,20010504,000000,17.0094,17.8319,16.8201,17.816,3485812.6949208,0
+SCHW.US,D,20010507,000000,17.6723,17.8864,17.3592,17.4692,2273266.038162,0
+SCHW.US,D,20010508,000000,17.4692,17.6625,17.2442,17.3077,3324994.9297374,0
+SCHW.US,D,20010509,000000,17.3077,17.3077,16.7497,16.944,4143961.9568338,0
+SCHW.US,D,20010510,000000,17.2442,17.4603,17.0431,17.2798,3295132.5788446,0
+SCHW.US,D,20010511,000000,17.3235,17.7823,16.934,17.0271,3860365.9860653,0
+SCHW.US,D,20010514,000000,17.2344,17.3235,16.5694,16.8983,3039436.3885184,0
+SCHW.US,D,20010515,000000,16.8528,17.0598,16.1442,16.8983,6503345.9899831,0
+SCHW.US,D,20010516,000000,16.8983,17.4514,16.1689,17.4514,8689570.7673674,0
+SCHW.US,D,20010517,000000,17.3235,17.6625,17.2194,17.2531,4466870.8876675,0
+SCHW.US,D,20010518,000000,17.2531,17.2531,16.5157,16.7674,5019312.7752982,0
+SCHW.US,D,20010521,000000,16.8983,18.043,16.5951,17.8864,7589082.3426885,0
+SCHW.US,D,20010522,000000,18.1916,18.6158,18.1015,18.259,7204848.382699,0
+SCHW.US,D,20010523,000000,18.2086,18.2174,17.7823,17.825,4279419.6792738,0
+SCHW.US,D,20010524,000000,18.0163,18.1015,17.5901,18.0163,3028483.3282399,0
+SCHW.US,D,20010525,000000,18.0163,18.1114,17.8696,17.929,2875503.7364554,0
+SCHW.US,D,20010529,000000,17.6258,17.9559,16.8111,17.0271,4461571.442934,0
+SCHW.US,D,20010530,000000,16.8528,17.0598,15.9955,16.0758,5580617.005483,0
+SCHW.US,D,20010531,000000,15.9866,16.4196,15.7508,16.2036,5021381.2942822,0
+SCHW.US,D,20010601,000000,16.161,16.3602,15.7855,15.8489,3833738.5970567,0
+SCHW.US,D,20010604,000000,16.1193,16.1193,15.6159,15.8984,2760223.6599287,0
+SCHW.US,D,20010605,000000,15.9678,16.9063,15.9341,16.7497,4090242.0143035,0
+SCHW.US,D,20010606,000000,16.5504,16.724,15.9578,16.0659,3048662.9922205,0
+SCHW.US,D,20010607,000000,16.3245,16.3602,15.6684,15.942,3681679.2439616,0
+SCHW.US,D,20010608,000000,16.153,16.153,15.607,15.6863,1605085.9727273,0
+SCHW.US,D,20010611,000000,15.6447,15.7685,15.174,15.2691,2685404.823762,0
+SCHW.US,D,20010612,000000,15.2601,15.7081,14.7557,15.6774,3903252.9433216,0
+SCHW.US,D,20010613,000000,15.5635,15.8309,14.9123,14.952,2827201.2955957,0
+SCHW.US,D,20010614,000000,14.392,14.392,13.7231,13.8162,8204115.5967066,0
+SCHW.US,D,20010615,000000,13.4891,13.6279,13.1086,13.506,7810543.0302797,0
+SCHW.US,D,20010618,000000,13.6626,13.6626,13.0829,13.1185,5036023.3815878,0
+SCHW.US,D,20010619,000000,13.401,13.6537,13.1839,13.3326,5241802.677213,0
+SCHW.US,D,20010620,000000,13.1185,13.2711,12.9153,13.065,4661007.9530311,0
+SCHW.US,D,20010621,000000,13.0829,13.7378,13.065,13.385,9449055.2607542,0
+SCHW.US,D,20010622,000000,13.3583,13.4456,13.0749,13.4456,4230313.0385945,0
+SCHW.US,D,20010625,000000,13.4456,13.5763,13.065,13.2711,3502531.3734794,0
+SCHW.US,D,20010626,000000,12.9332,14.0085,12.8816,13.7983,8062894.2740537,0
+SCHW.US,D,20010627,000000,13.7051,14.4247,13.6537,13.8439,8453819.1361812,0
+SCHW.US,D,20010628,000000,13.9481,14.4772,13.9481,14.1809,5912633.4740483,0
+SCHW.US,D,20010629,000000,14.1809,14.4247,13.1839,13.5763,7150430.1888824,0
+SCHW.US,D,20010702,000000,13.3583,13.9203,13.3583,13.7915,5254136.0955258,0
+SCHW.US,D,20010703,000000,13.7915,13.8905,13.5843,13.7051,2024715.8241502,0
+SCHW.US,D,20010705,000000,13.7478,13.9481,13.4367,13.7378,4040550.1341068,0
+SCHW.US,D,20010706,000000,13.5318,13.619,12.9758,12.9926,2726442.2223366,0
+SCHW.US,D,20010709,000000,13.1006,13.2711,13.0392,13.1006,2842990.6541621,0
+SCHW.US,D,20010710,000000,13.0392,13.2265,12.8469,12.8816,4190772.036924,0
+SCHW.US,D,20010711,000000,12.7162,12.7162,12.0392,12.1868,6379070.3784604,0
+SCHW.US,D,20010712,000000,12.3257,13.1185,12.3257,12.942,5285032.7059105,0
+SCHW.US,D,20010713,000000,12.8816,13.1839,12.5159,13.1254,6945229.0695388,0
+SCHW.US,D,20010716,000000,13.1006,13.1006,12.4455,12.4555,4240685.9045238,0
+SCHW.US,D,20010717,000000,12.6745,13.3583,12.4555,13.3494,7850085.0409838,0
+SCHW.US,D,20010718,000000,12.9679,13.065,12.7578,12.942,4922468.7526038,0
+SCHW.US,D,20010719,000000,13.1423,13.4367,13.0293,13.2354,4232961.7519276,0
+SCHW.US,D,20010720,000000,12.9233,13.3326,12.9233,13.0917,3906594.8627728,0
+SCHW.US,D,20010723,000000,13.1006,13.279,12.8043,12.8113,2763450.5495436,0
+SCHW.US,D,20010724,000000,12.5526,12.7578,12.3624,12.5893,4086433.9213057,0
+SCHW.US,D,20010725,000000,12.7162,12.8469,12.4455,12.5893,4581923.9316229,0
+SCHW.US,D,20010726,000000,12.5793,13.0105,12.4555,12.839,4760380.6140542,0
+SCHW.US,D,20010727,000000,12.9054,13.2354,12.8658,13.0482,3775056.2270322,0
+SCHW.US,D,20010730,000000,13.0105,13.0105,12.5893,12.7766,2963811.3344649,0
+SCHW.US,D,20010731,000000,12.6745,13.0829,12.6745,12.9153,5231888.9215949,0
+SCHW.US,D,20010801,000000,12.9153,13.2711,12.7162,13.1423,4634722.62643,0
+SCHW.US,D,20010802,000000,13.3157,13.4624,12.9679,13.1493,4531893.0161195,0
+SCHW.US,D,20010803,000000,13.1493,13.167,12.951,13.1185,3235069.8507859,0
+SCHW.US,D,20010806,000000,13.058,13.0749,12.8469,12.9233,3104799.5703442,0
+SCHW.US,D,20010807,000000,12.6825,12.724,12.3931,12.5001,3676375.7630934,0
+SCHW.US,D,20010808,000000,12.4198,12.4198,12.0492,12.1274,4357117.2884458,0
+SCHW.US,D,20010809,000000,12.1274,12.1521,11.8668,12.0848,4594834.5171837,0
+SCHW.US,D,20010810,000000,11.8994,12.0492,11.7627,11.9263,3761569.4832568,0
+SCHW.US,D,20010813,000000,11.6487,11.7092,11.18,11.4585,12110249.3311,0
+SCHW.US,D,20010814,000000,11.511,11.7271,11.3713,11.4585,6355898.9297054,0
+SCHW.US,D,20010815,000000,11.5367,11.8163,11.3792,11.5279,6000019.8243346,0
+SCHW.US,D,20010816,000000,11.3029,11.3029,10.5487,11.1027,6667969.8300969,0
+SCHW.US,D,20010817,000000,10.9559,11.1116,10.6498,10.9996,4137626.2345409,0
+SCHW.US,D,20010820,000000,10.9559,10.9907,10.6965,10.8173,3314038.842358,0
+SCHW.US,D,20010821,000000,10.9559,11.4853,10.7906,10.7984,5205030.4638801,0
+SCHW.US,D,20010822,000000,11.0096,11.1295,10.8173,11.0353,3369028.1492209,0
+SCHW.US,D,20010823,000000,10.7906,11.1453,10.7906,10.9302,2319496.9329367,0
+SCHW.US,D,20010824,000000,10.8668,11.6329,10.8668,11.5467,7348367.2749745,0
+SCHW.US,D,20010827,000000,11.5714,11.5714,11.1295,11.2246,4156187.4085458,0
+SCHW.US,D,20010828,000000,11.0096,11.1295,10.6081,10.6161,3927349.6759343,0
+SCHW.US,D,20010829,000000,10.7052,10.8271,10.4505,10.5229,3953865.0622078,0
+SCHW.US,D,20010830,000000,10.5229,10.5229,10.1324,10.3921,5985033.6565542,0
+SCHW.US,D,20010831,000000,10.3504,10.8371,10.3237,10.7489,3575846.7495065,0
+SCHW.US,D,20010904,000000,10.7489,11.2166,10.4962,10.6498,4417876.2497236,0
+SCHW.US,D,20010905,000000,10.6498,10.8758,10.4505,10.6775,3609973.2766073,0
+SCHW.US,D,20010906,000000,10.4783,10.5229,9.74993,10.3773,4751847.2164701,0
+SCHW.US,D,20010907,000000,10.3504,10.5051,9.99371,10.2335,4718420.958723,0
+SCHW.US,D,20010910,000000,9.95999,10.5051,9.87083,10.1474,4724762.7352176,0
+SCHW.US,D,20010917,000000,9.27462,9.39285,8.54421,8.68335,9263568.6408782,0
+SCHW.US,D,20010918,000000,8.63033,8.9778,8.62211,8.63033,7196082.9073753,0
+SCHW.US,D,20010919,000000,8.61369,8.77057,7.74612,8.15394,11927296.394722,0
+SCHW.US,D,20010920,000000,7.80658,8.03254,7.59846,7.71124,8070964.5251922,0
+SCHW.US,D,20010921,000000,7.15615,8.28357,7.00878,8.19745,12889679.392662,0
+SCHW.US,D,20010924,000000,8.53549,9.03825,8.414,8.79674,9230134.3108618,0
+SCHW.US,D,20010925,000000,8.96838,9.20356,8.57841,8.85698,8073152.110147,0
+SCHW.US,D,20010926,000000,9.01228,9.1335,8.37078,8.70932,6158418.9358571,0
+SCHW.US,D,20010927,000000,8.62211,9.18621,8.57841,9.18621,7186395.1752947,0
+SCHW.US,D,20010928,000000,9.18621,9.92236,9.0554,9.92236,8106009.272915,0
+SCHW.US,D,20011001,000000,9.57847,9.62802,9.02101,9.37502,5368035.8140183,0
+SCHW.US,D,20011002,000000,9.37502,9.82029,9.11556,9.82029,4157680.7783488,0
+SCHW.US,D,20011003,000000,9.56063,9.741,9.40296,9.61811,7191697.6471293,0
+SCHW.US,D,20011004,000000,9.61811,10.1037,9.57847,9.80147,5793320.2900197,0
+SCHW.US,D,20011005,000000,9.80147,9.88075,9.25569,9.49027,4633573.3371018,0
+SCHW.US,D,20011008,000000,9.44567,9.53486,9.14231,9.49027,3224116.7905074,0
+SCHW.US,D,20011009,000000,9.0985,9.39285,9.08007,9.1335,3670607.1177124,0
+SCHW.US,D,20011010,000000,9.12527,9.52495,8.95173,9.48135,4979300.5549129,0
+SCHW.US,D,20011011,000000,9.77667,10.3069,9.77667,10.0284,7521755.5813783,0
+SCHW.US,D,20011012,000000,9.31763,9.79353,9.20356,9.66272,5648638.9909786,0
+SCHW.US,D,20011015,000000,9.53486,9.65478,9.35072,9.49027,4056810.711388,0
+SCHW.US,D,20011016,000000,9.66272,10.5666,9.64587,10.4328,7696063.1174381,0
+SCHW.US,D,20011017,000000,11.2166,11.4763,10.5309,10.5666,10825535.57861,0
+SCHW.US,D,20011018,000000,10.5666,11.1374,10.5666,10.7906,5792278.9672922,0
+SCHW.US,D,20011019,000000,10.8668,11.1702,10.7806,11.0185,4391012.7468406,0
+SCHW.US,D,20011022,000000,10.7806,12.0313,10.5309,11.9511,7440712.0166204,0
+SCHW.US,D,20011023,000000,11.9511,12.3356,11.6577,11.7439,6546577.0277142,0
+SCHW.US,D,20011024,000000,11.6577,11.6746,10.9729,11.18,4862063.9621376,0
+SCHW.US,D,20011025,000000,10.9559,11.8163,10.7984,11.6329,4939995.6671167,0
+SCHW.US,D,20011026,000000,11.5467,12.2235,11.4763,11.9878,5742131.0038854,0
+SCHW.US,D,20011029,000000,11.736,11.8827,11.3029,11.4337,3879618.348121,0
+SCHW.US,D,20011030,000000,11.1295,11.3029,10.8569,11.0521,3474746.6228734,0
+SCHW.US,D,20011031,000000,11.0443,11.6647,11.0443,11.1116,4052775.5858188,0
+SCHW.US,D,20011101,000000,11.1702,11.5556,10.8668,11.405,5467526.5319786,0
+SCHW.US,D,20011102,000000,11.1295,11.6428,11.0878,11.4942,3584496.1859605,0
+SCHW.US,D,20011105,000000,11.5804,12.1126,11.511,11.9878,4888458.2643729,0
+SCHW.US,D,20011106,000000,11.8994,12.3703,11.7271,12.3356,3676490.7929296,0
+SCHW.US,D,20011107,000000,12.5079,13.3583,12.4645,13.2354,11277097.308942,0
+SCHW.US,D,20011108,000000,13.2354,13.9291,12.6478,12.724,10278632.276688,0
+SCHW.US,D,20011109,000000,12.8113,13.1254,12.5982,13.0392,3664845.5355668,0
+SCHW.US,D,20011112,000000,12.942,12.942,12.4198,12.7855,4021182.7422151,0
+SCHW.US,D,20011113,000000,13.4981,13.7646,13.1929,13.6537,7726151.4918687,0
+SCHW.US,D,20011114,000000,13.7983,13.9728,13.1086,13.4187,7781602.9361437,0
+SCHW.US,D,20011115,000000,13.0293,13.3246,12.8113,13.0293,5326880.3585066,0
+SCHW.US,D,20011116,000000,12.7666,12.7666,12.3356,12.5079,5548341.0460978,0
+SCHW.US,D,20011119,000000,12.724,13.0482,12.5982,12.8816,3563859.429736,0
+SCHW.US,D,20011120,000000,12.8816,12.8816,12.4198,12.5079,3031020.0388378,0
+SCHW.US,D,20011121,000000,12.5001,12.5001,11.96,12.1611,3721448.2872371,0
+SCHW.US,D,20011123,000000,12.2058,12.4922,12.1701,12.4922,1691089.9469122,0
+SCHW.US,D,20011126,000000,12.402,13.0194,12.402,12.951,4344094.7001498,0
+SCHW.US,D,20011127,000000,12.8965,13.289,12.7766,13.1086,4344555.8285282,0
+SCHW.US,D,20011128,000000,13.1086,13.1086,12.3624,12.4198,4095314.4264656,0
+SCHW.US,D,20011129,000000,12.2909,13.3771,12.1434,12.402,3310812.9617767,0
+SCHW.US,D,20011130,000000,12.4645,12.6646,12.2552,12.3851,2703846.9317961,0
+SCHW.US,D,20011203,000000,12.2483,12.2552,11.7796,11.9511,3105150.7140548,0
+SCHW.US,D,20011204,000000,12.1611,12.3781,11.9878,12.3781,3464829.8401542,0
+SCHW.US,D,20011205,000000,12.3257,13.5843,12.3009,13.3583,7353904.8516496,0
+SCHW.US,D,20011206,000000,13.2354,13.7141,13.1929,13.6626,6267595.3678306,0
+SCHW.US,D,20011207,000000,13.4534,13.9064,13.401,13.4714,5160760.1214888,0
+SCHW.US,D,20011210,000000,13.279,13.5407,13.1493,13.4187,2947210.7128433,0
+SCHW.US,D,20011211,000000,13.4187,13.8252,13.3326,13.6724,4979188.5521776,0
+SCHW.US,D,20011212,000000,13.7558,13.7558,12.9599,13.279,3931611.8340749,0
+SCHW.US,D,20011213,000000,13.279,14.0659,12.9926,13.506,8469844.6086217,0
+SCHW.US,D,20011214,000000,13.5843,13.8905,13.3157,13.4456,5485624.5595376,0
+SCHW.US,D,20011217,000000,13.1581,13.3771,12.9837,13.1086,4449349.0183229,0
+SCHW.US,D,20011218,000000,13.2107,13.3405,12.9926,13.1929,3508061.886919,0
+SCHW.US,D,20011219,000000,12.6893,13.6724,12.6893,13.6021,7870140.5938253,0
+SCHW.US,D,20011220,000000,13.5843,13.8905,13.1929,13.1929,4167600.588169,0
+SCHW.US,D,20011221,000000,13.4891,13.4981,13.2354,13.4098,6525825.2416537,0
+SCHW.US,D,20011224,000000,13.1929,13.3583,13.1929,13.2513,1160441.1680696,0
+SCHW.US,D,20011226,000000,13.1929,13.5585,13.167,13.3326,2162710.257188,0
+SCHW.US,D,20011227,000000,13.2612,13.7646,13.2612,13.5843,3109527.9020315,0
+SCHW.US,D,20011228,000000,13.6982,13.731,13.3771,13.5763,2971768.5738343,0
+SCHW.US,D,20011231,000000,13.2354,13.6626,13.1493,13.3405,4391128.7857104,0
+SCHW.US,D,20020102,000000,13.2969,13.4187,13.0293,13.4187,3303552.9646598,0
+SCHW.US,D,20020103,000000,13.5407,14.6506,13.4714,14.5376,7556457.25766,0
+SCHW.US,D,20020104,000000,15.2691,16.386,15.1403,15.607,14075825.692983,0
+SCHW.US,D,20020107,000000,15.5098,15.607,14.6764,14.952,6568480.1211704,0
+SCHW.US,D,20020108,000000,14.8766,15.0134,14.5713,14.6933,3374447.6689589,0
+SCHW.US,D,20020109,000000,14.6933,15.2511,14.6764,14.8509,3814257.1843623,0
+SCHW.US,D,20020110,000000,14.6606,14.9193,14.2086,14.3573,5619817.9628133,0
+SCHW.US,D,20020111,000000,14.5376,14.6506,14.4495,14.6179,3406959.7422185,0
+SCHW.US,D,20020114,000000,14.3662,14.4495,13.6279,13.8162,5782134.1429678,0
+SCHW.US,D,20020115,000000,13.7983,14.0184,13.619,13.8072,4408881.7237611,0
+SCHW.US,D,20020116,000000,13.6724,13.7051,12.951,12.9679,4853759.6151922,0
+SCHW.US,D,20020117,000000,13.1929,13.4098,13.1493,13.385,4284493.1004695,0
+SCHW.US,D,20020118,000000,13.065,13.1581,12.7666,12.8301,4317119.1945316,0
+SCHW.US,D,20020122,000000,13.0917,13.1185,12.058,12.1781,6765727.0282453,0
+SCHW.US,D,20020123,000000,12.2642,12.3781,11.7885,11.9441,8292652.2453547,0
+SCHW.US,D,20020124,000000,12.1611,12.7072,11.9441,11.9511,4878890.6072968,0
+SCHW.US,D,20020125,000000,12.0749,12.5079,11.9511,12.3356,4315967.8871361,0
+SCHW.US,D,20020128,000000,12.3624,12.6825,12.1701,12.3187,3791080.6904392,0
+SCHW.US,D,20020129,000000,12.3931,12.4645,11.1295,11.2166,11701109.393511,0
+SCHW.US,D,20020130,000000,11.6428,11.6924,10.9115,11.6844,10235513.241692,0
+SCHW.US,D,20020131,000000,11.8994,12.4366,11.6924,12.3931,6649637.7067307,0
+SCHW.US,D,20020201,000000,12.1611,12.4645,11.9351,12.2415,3138582.0169702,0
+SCHW.US,D,20020204,000000,11.9878,12.1521,11.3713,11.4763,4766953.459255,0
+SCHW.US,D,20020205,000000,11.5556,11.8916,11.2166,11.5636,4442890.1939248,0
+SCHW.US,D,20020206,000000,11.5556,11.9511,11.2246,11.9511,6070921.5918692,0
+SCHW.US,D,20020207,000000,11.8598,12.3851,11.5983,11.9263,5809342.7353594,0
+SCHW.US,D,20020208,000000,11.9956,12.4288,11.96,12.2147,3637522.9223728,0
+SCHW.US,D,20020211,000000,12.3444,12.5001,12.1274,12.4742,2598249.5421816,0
+SCHW.US,D,20020212,000000,12.4198,12.4555,12.1126,12.2147,2556400.8805521,0
+SCHW.US,D,20020213,000000,12.402,12.8212,12.2642,12.7945,5425333.7898739,0
+SCHW.US,D,20020214,000000,12.9332,12.942,12.5348,12.942,5973505.4470948,0
+SCHW.US,D,20020215,000000,12.8876,12.8876,12.0392,12.0848,5270627.741513,0
+SCHW.US,D,20020219,000000,12.0937,12.0937,11.2613,11.3881,7555305.9502646,0
+SCHW.US,D,20020220,000000,11.5556,12.0392,10.7906,12.0392,6900150.4911932,0
+SCHW.US,D,20020221,000000,11.9084,12.2552,11.5031,11.6577,5467986.6513233,0
+SCHW.US,D,20020222,000000,11.5714,11.8242,10.9907,11.395,7429762.9924765,0
+SCHW.US,D,20020225,000000,10.5744,11.5279,10.5744,11.5279,8097716.0253398,0
+SCHW.US,D,20020226,000000,11.4416,11.5983,11.0096,11.3881,5219781.5268199,0
+SCHW.US,D,20020227,000000,11.395,11.7191,11.2336,11.3197,3999056.6523221,0
+SCHW.US,D,20020228,000000,11.3108,11.6487,11.2246,11.2613,3939801.1511841,0
+SCHW.US,D,20020301,000000,11.2781,11.8242,11.1374,11.8242,4412915.8402966,0
+SCHW.US,D,20020304,000000,11.8994,12.724,11.8757,12.6478,6712698.2737657,0
+SCHW.US,D,20020305,000000,12.6478,13.2017,12.5159,13.174,7250149.9574814,0
+SCHW.US,D,20020306,000000,12.9679,13.2354,12.8658,13.2107,4465715.5441375,0
+SCHW.US,D,20020307,000000,13.4534,13.4624,13.0392,13.2107,5050200.3043802,0
+SCHW.US,D,20020308,000000,13.4624,13.5763,13.2711,13.4277,5289528.9598581,0
+SCHW.US,D,20020311,000000,13.385,13.6377,13.289,13.4802,4035368.7463103,0
+SCHW.US,D,20020312,000000,13.167,13.2969,12.9054,13.167,3855295.5919705,0
+SCHW.US,D,20020313,000000,13.0105,13.0105,12.616,12.7766,4307435.4985857,0
+SCHW.US,D,20020314,000000,12.5159,12.5793,12.2058,12.5348,6433368.4972725,0
+SCHW.US,D,20020315,000000,12.2147,12.3851,12.1037,12.2235,7220637.7412654,0
+SCHW.US,D,20020318,000000,12.3444,12.5793,12.2552,12.5704,4903680.5460276,0
+SCHW.US,D,20020319,000000,12.5793,12.7489,12.3534,12.5079,3203829.1599262,0
+SCHW.US,D,20020320,000000,12.4645,12.4645,11.9174,11.9174,3705887.9793094,0
+SCHW.US,D,20020321,000000,11.9956,12.0749,11.5556,11.9174,4202297.2192824,0
+SCHW.US,D,20020322,000000,11.9511,11.9511,11.5714,11.6746,3437855.3435696,0
+SCHW.US,D,20020325,000000,11.5893,11.6924,11.3029,11.3297,3170630.9437841,0
+SCHW.US,D,20020326,000000,11.2246,11.5556,11.0958,11.2781,5939498.9949986,0
+SCHW.US,D,20020327,000000,11.286,11.4337,11.1612,11.3197,4811451.8432514,0
+SCHW.US,D,20020328,000000,11.0958,11.3881,10.9996,11.3029,3908211.3346812,0
+SCHW.US,D,20020401,000000,11.0264,11.3029,10.9639,11.2246,3486274.8323328,0
+SCHW.US,D,20020402,000000,10.9729,11.0443,10.8084,10.9203,5136549.3680736,0
+SCHW.US,D,20020403,000000,11.0096,11.0096,10.6588,10.7052,4701471.2114583,0
+SCHW.US,D,20020404,000000,10.8371,10.8431,10.4962,10.6002,7235622.9000121,0
+SCHW.US,D,20020405,000000,10.7052,11.0096,10.5924,10.6588,3989483.9500779,0
+SCHW.US,D,20020408,000000,10.4427,10.9559,10.4427,10.8371,4724762.7352176,0
+SCHW.US,D,20020409,000000,10.9115,10.9819,10.4872,10.6002,4760265.584218,0
+SCHW.US,D,20020410,000000,10.6588,10.9203,10.6002,10.9203,4966969.1546676,0
+SCHW.US,D,20020411,000000,10.8925,10.9015,10.409,10.4872,5309933.6383429,0
+SCHW.US,D,20020412,000000,10.5487,10.8371,10.5309,10.7906,3039782.4870605,0
+SCHW.US,D,20020415,000000,10.85,10.9639,10.7489,10.8569,4178893.6927878,0
+SCHW.US,D,20020416,000000,11.0096,11.3881,10.8847,11.286,7105814.7569825,0
+SCHW.US,D,20020417,000000,11.2781,11.3881,11.18,11.2613,7278045.701789,0
+SCHW.US,D,20020418,000000,11.2435,11.294,10.6965,10.7906,6280850.0338663,0
+SCHW.US,D,20020419,000000,10.7906,10.9639,10.6965,10.8084,4572009.1669709,0
+SCHW.US,D,20020422,000000,10.6588,10.6675,10.3594,10.4001,5774176.9035984,0
+SCHW.US,D,20020423,000000,10.3841,10.4258,10.0531,10.0968,6373534.8198527,0
+SCHW.US,D,20020424,000000,10.1404,10.2008,9.75884,9.80147,5704319.4858922,0
+SCHW.US,D,20020425,000000,9.58343,9.87083,9.49918,9.81038,4673918.5385919,0
+SCHW.US,D,20020426,000000,9.62802,9.7856,9.42684,9.5081,6183321.8863567,0
+SCHW.US,D,20020429,000000,9.51703,9.81038,9.42684,9.54181,5652327.008972,0
+SCHW.US,D,20020430,000000,9.62802,9.85398,9.51703,9.83615,6349210.0456349,0
+SCHW.US,D,20020501,000000,9.83615,9.97686,9.54181,9.92236,6324313.1493372,0
+SCHW.US,D,20020502,000000,9.92236,9.92236,9.44567,9.62802,4796003.538059,0
+SCHW.US,D,20020503,000000,9.49918,9.5081,9.15064,9.23825,5875168.0545973,0
+SCHW.US,D,20020506,000000,9.07136,9.14231,8.54421,8.6569,5331146.5527818,0
+SCHW.US,D,20020507,000000,8.62211,8.78811,8.29279,8.50972,10243128.418654,0
+SCHW.US,D,20020508,000000,9.24706,9.80147,9.0985,9.72316,11949428.538817,0
+SCHW.US,D,20020509,000000,9.5081,9.72316,9.4199,9.59333,5494389.0258277,0
+SCHW.US,D,20020510,000000,9.55172,9.67064,9.34191,9.46351,4536499.254735,0
+SCHW.US,D,20020513,000000,9.4199,10.0284,9.24706,9.9065,5636990.7065147,0
+SCHW.US,D,20020514,000000,10.2425,10.4783,10.1741,10.4258,6713966.6290646,0
+SCHW.US,D,20020515,000000,10.3921,10.7806,10.2008,10.5309,6101351.0196738,0
+SCHW.US,D,20020516,000000,10.6161,10.732,10.4962,10.6081,5098851.870883,0
+SCHW.US,D,20020517,000000,10.6965,10.8925,10.6251,10.8668,4637260.3460615,0
+SCHW.US,D,20020520,000000,10.8173,10.8173,10.4001,10.4685,3121630.2516382,0
+SCHW.US,D,20020521,000000,10.6675,10.7559,10.183,10.2791,2949978.4921471,0
+SCHW.US,D,20020522,000000,10.2524,10.3684,10.0284,10.2425,3448458.2691713,0
+SCHW.US,D,20020523,000000,10.2008,10.4783,10.1563,10.4427,2771058.6632701,0
+SCHW.US,D,20020524,000000,10.4427,10.4427,10.288,10.3594,2280526.0352788,0
+SCHW.US,D,20020528,000000,11.1374,11.1453,10.5397,10.6002,7726500.6175118,0
+SCHW.US,D,20020529,000000,10.5567,10.7489,10.4505,10.4962,3607668.6437491,0
+SCHW.US,D,20020530,000000,10.4605,10.4872,10.071,10.2167,4467328.9889449,0
+SCHW.US,D,20020531,000000,10.7984,10.8084,10.409,10.4427,7135215.9794969,0
+SCHW.US,D,20020603,000000,10.4685,10.5309,10.0284,10.0383,3646518.4573689,0
+SCHW.US,D,20020604,000000,9.9412,10.2702,9.80147,10.071,3718682.5260005,0
+SCHW.US,D,20020605,000000,10.0106,10.7806,10.0106,10.6965,6426450.5625634,0
+SCHW.US,D,20020606,000000,10.7152,10.732,10.4872,10.6675,5443315.7785633,0
+SCHW.US,D,20020607,000000,10.3237,10.8084,10.2167,10.7984,4775254.7790994,0
+SCHW.US,D,20020610,000000,10.7984,11.1116,10.6408,11.0096,4654093.0454228,0
+SCHW.US,D,20020611,000000,10.9302,11.0521,10.3594,10.3773,5243306.1373527,0
+SCHW.US,D,20020612,000000,10.3773,10.3773,9.61117,9.97686,8250689.5629225,0
+SCHW.US,D,20020613,000000,9.76876,10.2791,9.57847,9.63695,6713043.3632743,0
+SCHW.US,D,20020614,000000,9.4199,9.77667,9.20356,9.72316,7953028.6720969,0
+SCHW.US,D,20020617,000000,9.76876,10.5666,9.76876,10.5229,6754774.9770005,0
+SCHW.US,D,20020618,000000,10.5844,10.7984,10.3921,10.7152,5569323.9008644,0
+SCHW.US,D,20020619,000000,10.5844,10.6498,10.2791,10.3684,4293256.5577259,0
+SCHW.US,D,20020620,000000,10.3684,10.4872,10.1641,10.2524,4349515.2289215,0
+SCHW.US,D,20020621,000000,9.76876,10.409,9.76876,9.88075,6568253.0885989,0
+SCHW.US,D,20020624,000000,9.88966,10.3684,9.49918,10.0879,6296066.2613191,0
+SCHW.US,D,20020625,000000,10.2791,10.8431,9.72316,9.76876,4775137.7311959,0
+SCHW.US,D,20020626,000000,9.56063,9.89659,9.45558,9.76876,5711470.5073749,0
+SCHW.US,D,20020627,000000,10.2008,10.2425,9.65478,10.1563,4031674.6741151,0
+SCHW.US,D,20020628,000000,10.0531,10.3773,9.67857,9.67857,6048318.2290596,0
+SCHW.US,D,20020701,000000,9.74993,10.071,9.5081,9.5081,4271580.4968414,0
+SCHW.US,D,20020702,000000,9.5081,9.64587,9.25569,9.25569,6361200.3925063,0
+SCHW.US,D,20020703,000000,9.25569,9.4199,8.86532,9.33497,5218287.1479833,0
+SCHW.US,D,20020705,000000,9.5081,10.071,9.46351,9.96695,4140503.9985128,0
+SCHW.US,D,20020708,000000,10.0284,10.2702,9.59333,9.67857,3771832.3645181,0
+SCHW.US,D,20020709,000000,9.55172,9.67064,9.1335,9.24706,5518367.7015034,0
+SCHW.US,D,20020710,000000,9.33497,9.41089,8.9004,8.9433,4916821.1912608,0
+SCHW.US,D,20020711,000000,8.81457,9.33497,8.66581,9.1768,5807611.2336148,0
+SCHW.US,D,20020712,000000,9.08969,9.37502,9.02963,9.24706,4952904.2346102,0
+SCHW.US,D,20020715,000000,9.07136,9.42684,8.78019,9.31763,6903377.3808083,0
+SCHW.US,D,20020716,000000,9.07136,9.29394,8.83925,9.04677,5095971.0798102,0
+SCHW.US,D,20020717,000000,9.16898,9.5081,8.85698,9.11556,7288770.7204624,0
+SCHW.US,D,20020718,000000,9.02963,9.22853,8.86532,8.98681,5263708.79777,0
+SCHW.US,D,20020719,000000,8.9004,8.98681,8.67394,8.89129,6353480.2760447,0
+SCHW.US,D,20020722,000000,8.63965,8.81457,8.24056,8.29279,6654825.1487291,0
+SCHW.US,D,20020723,000000,8.27543,8.27543,7.58161,7.58161,9218952.1999446,0
+SCHW.US,D,20020724,000000,7.58161,8.11946,6.95666,8.11946,10453515.970962,0
+SCHW.US,D,20020725,000000,7.98913,8.37921,7.50332,7.78101,6620931.7084017,0
+SCHW.US,D,20020726,000000,7.69399,7.83304,7.56378,7.75485,6243958.7545627,0
+SCHW.US,D,20020729,000000,7.99794,8.43133,7.69399,8.42282,9362482.1915903,0
+SCHW.US,D,20020730,000000,8.3358,8.37921,7.88526,8.05791,7334076.3313794,0
+SCHW.US,D,20020731,000000,8.05791,8.05791,7.39025,7.7374,8188781.3123167,0
+SCHW.US,D,20020801,000000,7.7374,7.7374,7.04347,7.18241,9440754.9499434,0
+SCHW.US,D,20020802,000000,7.30383,7.30383,6.93029,7.13921,5593764.713952,0
+SCHW.US,D,20020805,000000,7.08699,7.10452,6.63586,6.70582,7079298.3616754,0
+SCHW.US,D,20020806,000000,6.87004,6.99164,6.61841,6.63586,8181753.3929394,0
+SCHW.US,D,20020807,000000,6.72238,6.84427,6.49691,6.7744,5321000.7194238,0
+SCHW.US,D,20020808,000000,6.87004,7.34693,6.7744,7.14743,5380604.3371716,0
+SCHW.US,D,20020809,000000,7.06102,7.52929,7.00878,7.4166,3866017.5835431,0
+SCHW.US,D,20020812,000000,7.18241,7.40798,7.07825,7.32116,2779013.8845723,0
+SCHW.US,D,20020813,000000,7.19095,7.74612,7.07825,7.43414,6462304.5552741,0
+SCHW.US,D,20020814,000000,7.43414,7.77199,7.11264,7.69399,5273850.5949934,0
+SCHW.US,D,20020815,000000,7.6595,7.82411,7.52929,7.69399,4459492.8336136,0
+SCHW.US,D,20020816,000000,7.6163,7.78973,7.53811,7.74612,3178816.2247587,0
+SCHW.US,D,20020819,000000,7.76346,8.31865,7.6595,8.2581,7033186.5328715,0
+SCHW.US,D,20020820,000000,8.04988,8.22352,7.92828,8.00638,4347090.5210587,0
+SCHW.US,D,20020821,000000,8.04988,8.30984,7.71124,8.26642,5979616.1548835,0
+SCHW.US,D,20020822,000000,8.20568,8.6569,8.15394,8.57841,5656707.2240497,0
+SCHW.US,D,20020823,000000,8.37078,8.52668,8.12797,8.20568,3123941.9477319,0
+SCHW.US,D,20020826,000000,8.20568,8.48327,7.97179,8.3014,3130626.7956679,0
+SCHW.US,D,20020827,000000,8.43133,8.46602,8.00638,8.18001,3042091.1560535,0
+SCHW.US,D,20020828,000000,8.18001,8.18001,7.68547,7.84176,3755691.8622413,0
+SCHW.US,D,20020829,000000,7.55515,8.1365,7.52929,7.9371,4592068.7559471,0
+SCHW.US,D,20020830,000000,7.85018,8.27543,7.78973,7.94593,4273196.9687497,0
+SCHW.US,D,20020903,000000,7.70282,7.91986,7.37329,7.4166,4767874.7069781,0
+SCHW.US,D,20020904,000000,7.57289,8.03254,7.44267,8.03254,5431557.5094315,0
+SCHW.US,D,20020905,000000,7.96316,7.96316,7.59003,7.75485,4849146.3133411,0
+SCHW.US,D,20020906,000000,7.83304,8.39695,7.82411,8.06712,5470293.3022488,0
+SCHW.US,D,20020909,000000,7.91986,8.7447,7.86763,8.48327,6476947.6516132,0
+SCHW.US,D,20020910,000000,8.6569,8.9004,8.52668,8.72697,6329153.4837596,0
+SCHW.US,D,20020911,000000,9.12527,9.12527,8.6569,8.67394,5656819.226785,0
+SCHW.US,D,20020912,000000,8.53549,8.6569,8.10161,8.18001,7596572.3994779,0
+SCHW.US,D,20020913,000000,8.1365,8.66581,8.05791,8.66581,6273930.0810898,0
+SCHW.US,D,20020916,000000,8.58753,8.66581,8.30984,8.4577,4407269.2879872,0
+SCHW.US,D,20020917,000000,8.64887,8.67394,7.91986,7.9371,5157184.1062307,0
+SCHW.US,D,20020918,000000,7.78973,8.17108,7.68547,7.85018,4344783.8701332,0
+SCHW.US,D,20020919,000000,7.63354,7.72888,7.4166,7.48607,4567397.8831871,0
+SCHW.US,D,20020920,000000,7.48607,7.94593,7.36428,7.83304,7055322.7131008,0
+SCHW.US,D,20020923,000000,7.72888,7.78973,7.4166,7.78973,4446464.1911155,0
+SCHW.US,D,20020924,000000,7.57289,7.82411,7.35594,7.48607,4072030.9749754,0
+SCHW.US,D,20020925,000000,7.70282,8.18001,7.55515,7.78973,5344978.3860658,0
+SCHW.US,D,20020926,000000,7.94593,8.3014,7.85891,8.20568,4439087.1460952,0
+SCHW.US,D,20020927,000000,8.20568,8.30984,7.74612,7.74612,4063836.6126979,0
+SCHW.US,D,20020930,000000,7.52929,7.78973,7.21729,7.52929,7430916.3179393,0
+SCHW.US,D,20021001,000000,7.68547,7.91103,7.44267,7.77199,4949678.3540289,0
+SCHW.US,D,20021002,000000,7.84176,7.91103,7.48607,7.63354,3666001.8881305,0
+SCHW.US,D,20021003,000000,7.50332,7.62462,7.0956,7.11264,5384525.4419382,0
+SCHW.US,D,20021004,000000,7.11264,7.11264,6.54051,6.7744,10297540.558269,0
+SCHW.US,D,20021007,000000,6.76608,6.83555,6.24568,6.27997,6632118.8644871,0
+SCHW.US,D,20021008,000000,6.40166,7.02623,6.34944,6.80929,4973075.8263216,0
+SCHW.US,D,20021009,000000,6.7744,6.92227,6.55786,6.80057,4465837.6372092,0
+SCHW.US,D,20021010,000000,6.70582,7.07825,6.67887,6.91364,6379189.4444311,0
+SCHW.US,D,20021011,000000,7.0956,7.6595,7.03455,7.6595,5738786.0573333,0
+SCHW.US,D,20021014,000000,7.6163,7.85018,7.35594,7.67675,3278537.0023913,0
+SCHW.US,D,20021015,000000,8.30984,8.52668,8.24056,8.47504,6570558.7304908,0
+SCHW.US,D,20021016,000000,8.30984,8.31865,7.58161,7.72888,7383187.0081933,0
+SCHW.US,D,20021017,000000,8.0149,8.30984,8.0149,8.18001,6080144.1594367,0
+SCHW.US,D,20021018,000000,8.1365,8.14502,7.87595,7.94593,5060809.2841838,0
+SCHW.US,D,20021021,000000,7.90222,8.21459,7.74612,8.18832,6041291.318716,0
+SCHW.US,D,20021022,000000,8.19745,8.19745,7.63354,7.95404,4970886.2232995,0
+SCHW.US,D,20021023,000000,7.95404,8.10161,7.72888,8.06712,3708771.7974832,0
+SCHW.US,D,20021024,000000,8.09309,8.2581,7.96316,8.00638,4075023.7687834,0
+SCHW.US,D,20021025,000000,7.98913,8.28357,7.97179,8.26642,3549452.4472712,0
+SCHW.US,D,20021028,000000,8.39695,8.54421,8.17108,8.28357,4289683.5695687,0
+SCHW.US,D,20021029,000000,8.11024,8.24929,7.8156,8.04988,3529507.8881313,0
+SCHW.US,D,20021030,000000,8.22352,8.22352,7.91986,8.20568,3478318.6019969,0
+SCHW.US,D,20021031,000000,8.1365,8.22352,7.91986,7.94593,3579767.8542733,0
+SCHW.US,D,20021101,000000,7.89349,8.36206,7.74612,8.30984,4596565.0098946,0
+SCHW.US,D,20021104,000000,8.43985,8.57028,8.29279,8.29279,6560520.8637335,0
+SCHW.US,D,20021105,000000,7.90222,8.42282,7.90222,8.40536,3682138.3542726,0
+SCHW.US,D,20021106,000000,8.50972,8.66581,8.37921,8.6569,5151306.4852153,0
+SCHW.US,D,20021107,000000,8.53549,8.57841,8.37078,8.50972,4406580.1180038,0
+SCHW.US,D,20021108,000000,8.47504,8.67394,8.3358,8.414,3133966.6970518,0
+SCHW.US,D,20021111,000000,8.31865,8.37078,8.11946,8.19745,4210136.4017148,0
+SCHW.US,D,20021112,000000,8.36206,8.62211,8.18832,8.44858,4123675.3352861,0
+SCHW.US,D,20021113,000000,8.40536,8.55293,8.23163,8.34462,4118600.9050568,0
+SCHW.US,D,20021114,000000,8.70932,9.53486,8.66581,9.5081,11814320.951054,0
+SCHW.US,D,20021115,000000,9.42684,10.0383,9.30296,9.95999,9206732.8024345,0
+SCHW.US,D,20021118,000000,9.75884,10.0026,9.73209,9.79353,6271283.385824,0
+SCHW.US,D,20021119,000000,9.64587,9.68749,9.4199,9.53486,5511220.7161553,0
+SCHW.US,D,20021120,000000,9.68749,9.97686,9.5081,9.91345,9347376.9578391,0
+SCHW.US,D,20021121,000000,9.96695,10.288,9.95999,10.0879,8500278.0725609,0
+SCHW.US,D,20021122,000000,10.0879,10.2167,9.92236,10.183,5312243.3163694,0
+SCHW.US,D,20021125,000000,10.183,10.4001,10.08,10.183,4942297.2728739,0
+SCHW.US,D,20021126,000000,10.0968,10.1137,9.63695,9.64587,5909177.5337945,0
+SCHW.US,D,20021127,000000,9.66272,10.0383,9.66272,10.0204,4766374.2739395,0
+SCHW.US,D,20021129,000000,10.0531,10.0879,9.93129,10.0026,1787350.7481565,0
+SCHW.US,D,20021202,000000,9.9412,10.2524,9.74993,10.0879,5448506.2476626,0
+SCHW.US,D,20021203,000000,10.0531,10.08,9.77667,9.81038,3262622.5236523,0
+SCHW.US,D,20021204,000000,9.55172,9.72316,9.53486,9.62802,5012619.855093,0
+SCHW.US,D,20021205,000000,9.61811,9.66272,9.14231,9.25569,4585268.8781749,0
+SCHW.US,D,20021206,000000,9.0554,9.741,9.0554,9.51703,4380983.9613862,0
+SCHW.US,D,20021209,000000,9.52495,9.52495,8.96838,9.03825,4190075.803705,0
+SCHW.US,D,20021210,000000,9.00277,9.33497,8.9433,9.30296,2417141.1193162,0
+SCHW.US,D,20021211,000000,9.27462,9.42684,9.12527,9.34191,3365802.2686395,0
+SCHW.US,D,20021212,000000,9.35846,9.88075,9.35846,9.55172,5077065.8253304,0
+SCHW.US,D,20021213,000000,9.56063,9.60127,9.28413,9.28413,3491115.1667552,0
+SCHW.US,D,20021216,000000,9.64587,9.89659,9.18621,9.89659,4240685.9045238,0
+SCHW.US,D,20021217,000000,9.89659,10.1563,9.81038,9.88075,4466755.8578314,0
+SCHW.US,D,20021218,000000,9.82029,9.92236,9.56955,9.62802,3897145.2626338,0
+SCHW.US,D,20021219,000000,9.4199,9.84506,9.22853,9.32635,5153844.2048468,0
+SCHW.US,D,20021220,000000,9.44567,9.91345,9.43676,9.88075,6804808.9196047,0
+SCHW.US,D,20021223,000000,9.66272,10.0106,9.61811,9.96695,4354239.5244741,0
+SCHW.US,D,20021224,000000,9.70532,9.92236,9.66272,9.69541,1602319.202457,0
+SCHW.US,D,20021226,000000,9.69541,10.0026,9.67857,9.73209,2507290.2037382,0
+SCHW.US,D,20021227,000000,9.64587,9.72316,9.32635,9.34191,3359348.4894096,0
+SCHW.US,D,20021230,000000,9.31763,9.43676,9.22853,9.35072,3587955.1533151,0
+SCHW.US,D,20021231,000000,9.34191,9.61811,9.23825,9.40296,3566163.0535607,0
+SCHW.US,D,20030102,000000,9.47243,9.98583,9.46351,9.95015,4634492.5667576,0
+SCHW.US,D,20030103,000000,10.0106,10.2167,9.89659,10.2167,5433868.1964917,0
+SCHW.US,D,20030106,000000,10.183,10.732,10.183,10.6348,7621708.4367507,0
+SCHW.US,D,20030107,000000,10.6081,10.6348,10.4258,10.4328,5503261.4587185,0
+SCHW.US,D,20030108,000000,10.3148,10.3237,9.88966,9.96695,6725031.6920784,0
+SCHW.US,D,20030109,000000,10.1404,10.5309,10.1324,10.4783,5316505.4745099,0
+SCHW.US,D,20030110,000000,10.4685,10.6081,10.2246,10.5567,4001931.3891931,0
+SCHW.US,D,20030113,000000,10.6408,10.7647,10.3148,10.3148,3446963.8903346,0
+SCHW.US,D,20030114,000000,10.3148,10.7906,10.2246,10.7242,5914710.0653014,0
+SCHW.US,D,20030115,000000,10.7806,10.7806,10.4505,10.5229,4175204.6657607,0
+SCHW.US,D,20030116,000000,10.5567,10.7806,10.4328,10.5051,4900451.6383452,0
+SCHW.US,D,20030117,000000,10.0968,10.3773,9.96695,10.1741,5352587.5088258,0
+SCHW.US,D,20030121,000000,10.0531,10.0631,9.06194,9.08007,10714633.699094,0
+SCHW.US,D,20030122,000000,9.01228,9.01228,8.23163,8.24056,14533385.119336,0
+SCHW.US,D,20030123,000000,8.42282,8.57028,8.18001,8.4577,6736793.9973448,0
+SCHW.US,D,20030124,000000,8.3358,8.37921,8.11024,8.21459,5431096.3810532,0
+SCHW.US,D,20030127,000000,8.18832,8.3358,8.02371,8.24056,5793894.4301669,0
+SCHW.US,D,20030128,000000,8.24929,8.44858,8.14502,8.28357,4615011.1540633,0
+SCHW.US,D,20030129,000000,8.23163,8.32757,8.04988,8.2581,4261668.7592904,0
+SCHW.US,D,20030130,000000,8.17108,8.24056,7.72016,7.91986,7138903.9974904,0
+SCHW.US,D,20030131,000000,7.79815,8.05791,7.78973,7.98913,5037522.8055926,0
+SCHW.US,D,20030203,000000,7.98913,8.08447,7.88526,8.03254,3937608.5210611,0
+SCHW.US,D,20030204,000000,7.8156,7.83304,7.57289,7.6595,6594764.4387377,0
+SCHW.US,D,20030205,000000,7.65088,7.9371,7.53811,7.64167,4970083.0325136,0
+SCHW.US,D,20030206,000000,7.70282,7.7374,7.27776,7.59003,7110197.9991612,0
+SCHW.US,D,20030207,000000,7.67675,7.71124,7.23445,7.28667,5196728.1350021,0
+SCHW.US,D,20030210,000000,7.28667,7.37329,7.0956,7.32116,6145158.2156195,0
+SCHW.US,D,20030211,000000,7.2952,7.43414,6.9743,7.06102,7381456.5154823,0
+SCHW.US,D,20030212,000000,7.00878,7.08699,6.73119,6.80929,9739228.1128579,0
+SCHW.US,D,20030213,000000,6.86132,6.8963,6.63586,6.73119,9056863.0523614,0
+SCHW.US,D,20030214,000000,6.73119,7.11264,6.72238,7.10452,6618861.1713504,0
+SCHW.US,D,20030218,000000,7.10452,7.46,7.10452,7.21729,4820673.4017853,0
+SCHW.US,D,20030219,000000,7.19936,7.23445,7.04347,7.0956,2983519.7797305,0
+SCHW.US,D,20030220,000000,7.13921,7.21729,6.91364,6.94823,4992684.3772559,0
+SCHW.US,D,20030221,000000,6.50583,7.0956,6.08929,7.00017,5406430.5534615,0
+SCHW.US,D,20030224,000000,7.02623,7.02623,6.60116,6.66191,8482407.0775732,0
+SCHW.US,D,20030225,000000,6.52298,6.79224,6.34944,6.73119,6788902.5131349,0
+SCHW.US,D,20030226,000000,6.80929,6.80929,6.47977,6.54051,4427562.9727704,0
+SCHW.US,D,20030227,000000,6.62703,6.82663,6.54904,6.72238,4388480.0723773,0
+SCHW.US,D,20030228,000000,6.78333,6.87855,6.69681,6.8526,4581810.9198538,0
+SCHW.US,D,20030303,000000,6.92227,6.9743,6.55786,6.68798,5809454.7380946,0
+SCHW.US,D,20030304,000000,6.76608,6.76608,6.30624,6.3321,7437942.2192493,0
+SCHW.US,D,20030305,000000,6.36708,6.4536,6.23705,6.41902,6370885.0974858,0
+SCHW.US,D,20030306,000000,6.3321,6.4536,6.21952,6.23705,4391590.9231224,0
+SCHW.US,D,20030307,000000,6.15886,6.41029,6.09811,6.19375,4707697.9581168,0
+SCHW.US,D,20030310,000000,6.19375,6.20188,5.89881,5.94173,5856953.9881683,0
+SCHW.US,D,20030311,000000,5.98503,6.02894,5.68157,5.6903,5306818.7514631,0
+SCHW.US,D,20030312,000000,5.6903,5.82091,5.42143,5.82091,7567063.2103627,0
+SCHW.US,D,20030313,000000,5.96819,6.17621,5.56028,6.17621,9317749.7117869,0
+SCHW.US,D,20030314,000000,6.19375,6.20188,5.66444,5.78543,10114008.436574,0
+SCHW.US,D,20030317,000000,5.84638,6.51435,5.75115,6.49691,12026553.016875,0
+SCHW.US,D,20030318,000000,6.67887,6.72238,6.43635,6.70582,7407165.6838688,0
+SCHW.US,D,20030319,000000,6.80057,6.84427,6.47977,6.63586,6513375.7844712,0
+SCHW.US,D,20030320,000000,6.62703,6.96527,6.46252,6.76608,6218712.7326218,0
+SCHW.US,D,20030321,000000,7.02623,7.06963,6.86132,7.01741,6529053.1403023,0
+SCHW.US,D,20030324,000000,6.73119,6.80929,6.60116,6.67034,4166675.3043114,0
+SCHW.US,D,20030325,000000,6.62703,6.82663,6.60116,6.6531,5523211.0630267,0
+SCHW.US,D,20030326,000000,6.575,6.81791,6.52298,6.68798,3358541.2624891,0
+SCHW.US,D,20030327,000000,6.68798,6.80929,6.55786,6.70582,3989831.0576537,0
+SCHW.US,D,20030328,000000,6.54904,6.72238,6.47075,6.48828,3264350.998296,0
+SCHW.US,D,20030331,000000,6.28919,6.37541,6.15004,6.26292,4201953.1388075,0
+SCHW.US,D,20030401,000000,6.3321,6.64458,6.24568,6.60989,4962008.7452406,0
+SCHW.US,D,20030402,000000,6.8963,6.96527,6.74893,6.80929,5979155.0265051,0
+SCHW.US,D,20030403,000000,6.80929,6.9396,6.75706,6.87004,3514287.6245438,0
+SCHW.US,D,20030404,000000,6.8963,6.99164,6.80929,6.96527,4526360.4846126,0
+SCHW.US,D,20030407,000000,7.20858,7.46,7.12157,7.19936,7471951.6984464,0
+SCHW.US,D,20030408,000000,7.14743,7.19936,6.88739,6.94823,4039057.7733374,0
+SCHW.US,D,20030409,000000,6.94823,7.14743,6.73119,6.75706,4880159.9716294,0
+SCHW.US,D,20030410,000000,6.79224,6.96527,6.73119,6.96527,2772209.9706655,0
+SCHW.US,D,20030411,000000,7.02623,7.14743,6.81791,6.91364,2836421.8450959,0
+SCHW.US,D,20030414,000000,6.90462,7.37329,6.87855,7.37329,3839502.1972696,0
+SCHW.US,D,20030415,000000,7.28667,7.43414,7.12157,7.38211,4807879.8641279,0
+SCHW.US,D,20030416,000000,7.54662,7.59003,7.26883,7.27776,5537625.1087272,0
+SCHW.US,D,20030417,000000,7.32959,7.50332,7.28667,7.48607,3625881.7011444,0
+SCHW.US,D,20030421,000000,7.58161,7.59003,7.39025,7.49479,2986867.7533836,0
+SCHW.US,D,20030422,000000,7.58161,7.92828,7.32959,7.91103,6551415.3440694,0
+SCHW.US,D,20030423,000000,7.89349,8.14502,7.79815,8.12797,6240498.7781743,0
+SCHW.US,D,20030424,000000,7.9371,8.04988,7.6163,7.68547,7388371.4230906,0
+SCHW.US,D,20030425,000000,7.76346,7.77199,7.53811,7.59003,4162987.2863179,0
+SCHW.US,D,20030428,000000,7.59846,7.80658,7.54662,7.74612,3303781.0062648,0
+SCHW.US,D,20030429,000000,7.78973,7.9371,7.56378,7.69399,5205720.6428973,0
+SCHW.US,D,20030430,000000,7.60728,7.60728,7.40798,7.48607,6977159.9394156,0
+SCHW.US,D,20030501,000000,7.48607,7.55515,7.23445,7.47706,5042018.0505065,0
+SCHW.US,D,20030502,000000,7.37329,7.9371,7.35594,7.9371,6713966.6290646,0
+SCHW.US,D,20030505,000000,7.91986,8.15394,7.86763,7.95404,5868369.1858588,0
+SCHW.US,D,20030506,000000,7.98031,8.1365,7.85018,7.86763,4586187.098797,0
+SCHW.US,D,20030507,000000,7.80658,8.6569,7.69399,7.85018,4869208.9294182,0
+SCHW.US,D,20030508,000000,7.85018,7.85018,7.46,7.6163,6762272.0970252,0
+SCHW.US,D,20030509,000000,7.62462,7.79815,7.59846,7.70282,4372339.5701005,0
+SCHW.US,D,20030512,000000,7.6163,7.98913,7.56378,7.85018,4698817.4529569,0
+SCHW.US,D,20030513,000000,7.71124,7.98913,7.71124,7.85018,4599562.8488709,0
+SCHW.US,D,20030514,000000,7.8156,7.99794,7.8156,7.89349,3076561.7636292,0
+SCHW.US,D,20030515,000000,7.91986,8.50081,7.91986,8.47504,10161275.608908,0
+SCHW.US,D,20030516,000000,8.414,8.414,8.18832,8.32757,7706667.0520734,0
+SCHW.US,D,20030519,000000,8.19745,8.23163,7.77199,7.80658,6231392.2494767,0
+SCHW.US,D,20030520,000000,7.82411,7.88526,7.40798,7.48607,7759930.9113935,0
+SCHW.US,D,20030521,000000,7.48607,7.62462,7.43414,7.57289,4757729.8826538,0
+SCHW.US,D,20030522,000000,7.52929,7.56378,7.37329,7.46,6673154.2449943,0
+SCHW.US,D,20030523,000000,7.39025,7.51174,7.33841,7.44267,3591414.1206698,0
+SCHW.US,D,20030527,000000,7.40798,7.97179,7.37329,7.97179,9558918.8446438,0
+SCHW.US,D,20030528,000000,7.91986,8.20568,7.90222,8.19745,8701331.0545664,0
+SCHW.US,D,20030529,000000,8.18832,8.36206,8.09309,8.24056,8713899.5777197,0
+SCHW.US,D,20030530,000000,8.16236,8.4577,8.16236,8.414,5780749.7487991,0
+SCHW.US,D,20030602,000000,8.43985,8.7447,8.43985,8.61369,7396096.5847206,0
+SCHW.US,D,20030603,000000,8.57028,8.66581,8.42282,8.60496,4921548.5139144,0
+SCHW.US,D,20030604,000000,8.58753,8.88295,8.57841,8.83112,6127874.4782164,0
+SCHW.US,D,20030605,000000,8.8229,9.0554,8.69238,8.99524,4825166.6286318,0
+SCHW.US,D,20030606,000000,9.22099,9.97686,9.19494,9.40296,13657810.295402,0
+SCHW.US,D,20030609,000000,9.36728,9.39285,9.08969,9.20356,8102321.2549217,0
+SCHW.US,D,20030610,000000,9.20356,9.46351,9.16898,9.4199,6465997.6184357,0
+SCHW.US,D,20030611,000000,9.37502,9.81038,9.30296,9.80147,8058168.9694675,0
+SCHW.US,D,20030612,000000,9.87083,10.0204,9.61117,9.79353,7377193.3483081,0
+SCHW.US,D,20030613,000000,9.82029,10.0968,9.63695,9.69541,5623850.0612815,0
+SCHW.US,D,20030616,000000,9.69541,9.83615,9.60127,9.83615,7723389.7667667,0
+SCHW.US,D,20030617,000000,9.84506,9.96695,9.63695,9.83615,8069811.1997294,0
+SCHW.US,D,20030618,000000,9.84506,9.87083,9.56063,9.57847,6316124.8412616,0
+SCHW.US,D,20030619,000000,9.59333,9.71425,9.22099,9.30296,6354282.457797,0
+SCHW.US,D,20030620,000000,9.41089,9.48135,9.20356,9.39285,8655679.3451073,0
+SCHW.US,D,20030623,000000,9.37502,9.37502,8.95996,9.00277,7036873.5418311,0
+SCHW.US,D,20030624,000000,9.00277,9.30296,8.98681,9.23825,5376918.3372454,0
+SCHW.US,D,20030625,000000,9.24706,9.45558,9.15064,9.15064,4040550.1341068,0
+SCHW.US,D,20030626,000000,9.10683,9.37502,9.10683,9.31763,3747042.4257875,0
+SCHW.US,D,20030627,000000,9.33497,9.35846,8.93489,9.01228,3367181.6176401,0
+SCHW.US,D,20030630,000000,8.98681,9.16044,8.75292,8.75292,5030719.9007195,0
+SCHW.US,D,20030701,000000,8.70932,9.0985,8.57841,9.01228,5791128.6689303,0
+SCHW.US,D,20030702,000000,9.1335,9.34191,9.08969,9.3108,4412340.6911158,0
+SCHW.US,D,20030703,000000,9.3108,9.55172,9.23825,9.32635,3637178.8418979,0
+SCHW.US,D,20030707,000000,9.35072,9.81038,9.35072,9.70532,6112189.0501161,0
+SCHW.US,D,20030708,000000,9.64587,10.192,9.64587,10.1741,6444204.5096475,0
+SCHW.US,D,20030709,000000,10.1037,10.2335,10.0383,10.1641,5992063.5939987,0
+SCHW.US,D,20030710,000000,9.97686,10.0383,9.48135,9.58343,6311975.69489,0
+SCHW.US,D,20030711,000000,9.71425,9.71425,9.44567,9.44567,5976733.3457435,0
+SCHW.US,D,20030714,000000,9.53486,10.2167,9.53486,10.0204,7897690.2395909,0
+SCHW.US,D,20030715,000000,10.0284,10.4872,10.0284,10.2167,9205693.4977743,0
+SCHW.US,D,20030716,000000,10.2335,10.4505,9.98583,10.0631,5012043.6968785,0
+SCHW.US,D,20030717,000000,10.0026,10.0026,9.62802,9.72316,4225581.6798062,0
+SCHW.US,D,20030718,000000,9.97686,10.0631,9.74993,9.95999,4328419.362386,0
+SCHW.US,D,20030721,000000,9.95999,10.1137,9.71425,9.75884,4930425.9919733,0
+SCHW.US,D,20030722,000000,9.84506,9.92236,9.49918,9.80147,5847617.3997982,0
+SCHW.US,D,20030723,000000,9.9412,9.9412,9.27462,9.51703,9777730.8189018,0
+SCHW.US,D,20030724,000000,9.62802,9.71425,9.41089,9.49918,4510330.9760374,0
+SCHW.US,D,20030725,000000,9.49918,9.61117,9.25569,9.54181,4254978.8661861,0
+SCHW.US,D,20030728,000000,9.54181,9.54181,9.27462,9.3108,4858024.8004336,0
+SCHW.US,D,20030729,000000,9.31763,9.40296,9.07136,9.08007,4970427.1129884,0
+SCHW.US,D,20030730,000000,9.10683,9.1335,8.9004,8.9004,8902958.1767191,0
+SCHW.US,D,20030731,000000,9.02101,9.30296,8.95173,9.02963,6375612.4201394,0
+SCHW.US,D,20030801,000000,9.10683,9.10683,8.66581,8.68335,6884012.0069837,0
+SCHW.US,D,20030804,000000,8.71745,8.95173,8.37078,8.93489,8937201.7517235,0
+SCHW.US,D,20030805,000000,8.91753,9.04677,8.7447,8.80585,6565252.2225217,0
+SCHW.US,D,20030806,000000,8.78019,8.84747,8.64887,8.76244,4807415.7086485,0
+SCHW.US,D,20030807,000000,8.71745,8.93489,8.67394,8.9004,3581037.2186059,0
+SCHW.US,D,20030808,000000,8.93489,8.9778,8.80585,8.87453,3873627.7153366,0
+SCHW.US,D,20030811,000000,8.87453,8.9778,8.78811,8.89129,2819013.9965538,0
+SCHW.US,D,20030812,000000,8.90802,9.33497,8.9004,9.32635,6611938.1914728,0
+SCHW.US,D,20030813,000000,9.32635,9.38492,9.14231,9.28413,6550266.0547414,0
+SCHW.US,D,20030814,000000,9.2658,9.57847,9.1768,9.51703,6837781.1122091,0
+SCHW.US,D,20030815,000000,9.51703,9.51703,9.40296,9.45558,1604509.8145127,0
+SCHW.US,D,20030818,000000,9.47243,9.48135,9.34191,9.36728,3678801.4799897,0
+SCHW.US,D,20030819,000000,9.41089,9.45558,9.28413,9.39285,6800892.8600063,0
+SCHW.US,D,20030820,000000,9.39285,9.63695,9.30296,9.61117,6159801.3119586,0
+SCHW.US,D,20030821,000000,9.61117,9.67064,9.36728,9.49027,5527590.2690708,0
+SCHW.US,D,20030822,000000,9.53486,9.67064,9.4199,9.49918,4801306.0098935,0
+SCHW.US,D,20030825,000000,9.49918,9.49918,9.36728,9.41089,2691048.3489705,0
+SCHW.US,D,20030826,000000,9.36728,9.54181,9.24706,9.4199,4066145.2816908,0
+SCHW.US,D,20030827,000000,9.4199,9.44567,9.32635,9.35072,2962540.9610986,0
+SCHW.US,D,20030828,000000,9.36728,9.45558,9.2658,9.4199,4097042.9011092,0
+SCHW.US,D,20030829,000000,9.49918,9.56955,9.36728,9.4199,3633143.7163287,0
+SCHW.US,D,20030902,000000,9.4199,9.7856,9.3108,9.77667,5205490.5832248,0
+SCHW.US,D,20030903,000000,9.79353,9.99371,9.73209,9.84506,6951563.782798,0
+SCHW.US,D,20030904,000000,9.7856,9.96695,9.75884,9.9065,5602525.1441074,0
+SCHW.US,D,20030905,000000,9.7856,9.87083,9.54181,9.67064,7023501.827892,0
+SCHW.US,D,20030908,000000,9.65478,9.9412,9.64587,9.88075,5845771.877251,0
+SCHW.US,D,20030909,000000,9.84506,10.0968,9.84506,9.99371,4066264.3476615,0
+SCHW.US,D,20030910,000000,9.91345,10.0284,9.65478,9.71425,4091740.4292747,0
+SCHW.US,D,20030911,000000,9.65478,9.89659,9.65478,9.83615,2940639.8857099,0
+SCHW.US,D,20030912,000000,9.84506,9.95015,9.71425,9.81038,5146924.2520702,0
+SCHW.US,D,20030915,000000,9.83615,9.99371,9.79353,9.95999,3483044.9156169,0
+SCHW.US,D,20030916,000000,9.97686,10.5397,9.97686,10.4962,9723429.6729887,0
+SCHW.US,D,20030917,000000,10.4962,10.5844,10.297,10.3337,6356708.1746933,0
+SCHW.US,D,20030918,000000,10.4427,11.1027,10.4158,10.9996,9249157.6222787,0
+SCHW.US,D,20030919,000000,10.9996,11.0779,10.7152,10.8847,8230401.9323413,0
+SCHW.US,D,20030922,000000,10.7559,10.8371,10.6002,10.8371,4400926.5024589,0
+SCHW.US,D,20030923,000000,10.8371,11.0601,10.732,11.0443,5005127.7802365,0
+SCHW.US,D,20030924,000000,11.0443,11.1453,10.8173,10.8271,7018317.4129946,0
+SCHW.US,D,20030925,000000,10.9115,11.0601,10.9115,11.0185,9593505.4910893,0
+SCHW.US,D,20030926,000000,10.9729,10.9729,10.6348,10.6588,7706327.0077331,0
+SCHW.US,D,20030929,000000,10.6588,10.7559,10.297,10.4685,10926061.565095,0
+SCHW.US,D,20030930,000000,10.3684,10.4872,10.2088,10.3337,5356625.6614959,0
+SCHW.US,D,20031001,000000,10.2167,10.7906,10.2167,10.7559,5644719.9042792,0
+SCHW.US,D,20031002,000000,10.7906,10.9819,10.7052,10.9472,5028758.3393025,0
+SCHW.US,D,20031003,000000,11.1295,11.2781,10.9639,11.0779,5671926.4786034,0
+SCHW.US,D,20031006,000000,11.1612,11.3792,11.1295,11.2781,4193765.8397656,0
+SCHW.US,D,20031007,000000,11.2781,11.5893,11.1889,11.5279,5741093.7172925,0
+SCHW.US,D,20031008,000000,11.4942,11.519,11.2781,11.3713,3765143.4804476,0
+SCHW.US,D,20031009,000000,11.4942,11.615,11.4337,11.5636,6212949.1324089,0
+SCHW.US,D,20031010,000000,11.5804,11.5893,11.3197,11.3455,5015271.5955272,0
+SCHW.US,D,20031013,000000,11.4506,11.7627,11.405,11.7627,4324612.2784219,0
+SCHW.US,D,20031014,000000,11.9174,12.1037,10.9729,12.1037,6882394.5260417,0
+SCHW.US,D,20031015,000000,12.1204,12.3187,12.058,12.1274,8977087.8429025,0
+SCHW.US,D,20031016,000000,11.8163,12.1126,11.7796,11.8668,6238079.11548,0
+SCHW.US,D,20031017,000000,12.1868,12.1868,11.7092,11.7885,5051010.5584017,0
+SCHW.US,D,20031020,000000,11.7092,12.0214,11.7092,11.9688,3842038.9078674,0
+SCHW.US,D,20031021,000000,11.9688,11.9688,11.6081,11.7003,5679419.5624935,0
+SCHW.US,D,20031022,000000,11.4506,11.6428,11.1702,11.2336,7295462.631634,0
+SCHW.US,D,20031023,000000,11.1453,11.4337,10.8084,11.3614,7855037.3781416,0
+SCHW.US,D,20031024,000000,11.2781,11.3029,10.9907,11.2077,4787244.1169371,0
+SCHW.US,D,20031027,000000,11.2077,11.4763,11.1989,11.2613,4635991.9907626,0
+SCHW.US,D,20031028,000000,11.2613,11.9263,10.85,11.9263,6839626.6347562,0
+SCHW.US,D,20031029,000000,11.7092,11.9084,11.5804,11.8916,6239348.4798126,0
+SCHW.US,D,20031030,000000,11.9688,12.0492,11.7271,11.852,3771832.3645181,0
+SCHW.US,D,20031031,000000,11.852,11.8668,11.7003,11.7627,3056270.0969132,0
+SCHW.US,D,20031103,000000,11.7092,11.7885,11.6487,11.6924,3713886.5890587,0
+SCHW.US,D,20031104,000000,11.6924,11.7538,11.5467,11.5714,5161104.2019637,0
+SCHW.US,D,20031105,000000,11.5714,11.615,11.3792,11.4853,3464370.7298431,0
+SCHW.US,D,20031106,000000,11.405,11.6428,11.3881,11.5893,5279618.2313409,0
+SCHW.US,D,20031107,000000,11.6428,11.842,11.4763,11.5467,4085053.5632715,0
+SCHW.US,D,20031110,000000,11.4853,11.5556,11.3544,11.4337,2300128.5320113,0
+SCHW.US,D,20031111,000000,11.3614,11.4763,11.3376,11.4139,3166019.6600003,0
+SCHW.US,D,20031112,000000,11.395,11.5636,11.395,11.4763,5197881.4604649,0
+SCHW.US,D,20031113,000000,11.4853,11.5636,11.3792,11.5556,3729749.6070816,0
+SCHW.US,D,20031114,000000,11.5556,11.5556,10.4962,10.6348,19076919.356684,0
+SCHW.US,D,20031117,000000,10.4158,10.6002,9.93129,10.1641,13556363.061193,0
+SCHW.US,D,20031118,000000,10.409,10.409,9.82722,9.9065,7349641.6844754,0
+SCHW.US,D,20031119,000000,9.9065,9.9065,9.43676,9.83615,17070420.626064,0
+SCHW.US,D,20031120,000000,9.61117,10.0453,9.61117,9.82722,7601412.7339003,0
+SCHW.US,D,20031121,000000,9.82722,9.97686,9.80147,9.88966,3390241.0636598,0
+SCHW.US,D,20031124,000000,9.75884,9.87083,9.56955,9.61811,8409087.6654114,0
+SCHW.US,D,20031125,000000,9.61811,9.70532,9.49027,9.58343,9223105.382451,0
+SCHW.US,D,20031126,000000,9.68749,9.99371,9.68749,9.98583,6022153.9864966,0
+SCHW.US,D,20031128,000000,9.9065,10.1404,9.89659,10.0631,2617848.0027794,0
+SCHW.US,D,20031201,000000,10.192,10.192,10.0531,10.1474,5715966.7613224,0
+SCHW.US,D,20031202,000000,10.0026,10.0968,9.86191,9.89659,5016427.9480909,0
+SCHW.US,D,20031203,000000,9.89659,10.0531,9.88966,9.89659,4599449.837102,0
+SCHW.US,D,20031204,000000,9.96695,10.0453,9.81038,9.88966,3204176.2675021,0
+SCHW.US,D,20031205,000000,9.88966,9.91345,9.65478,9.68749,3908095.2958114,0
+SCHW.US,D,20031208,000000,9.62802,9.82029,9.62802,9.76876,2043386.982823,0
+SCHW.US,D,20031209,000000,9.80147,9.88966,9.62802,9.64587,4406580.1180038,0
+SCHW.US,D,20031210,000000,9.56955,9.70532,9.35846,9.47243,5093548.3900148,0
+SCHW.US,D,20031211,000000,9.49918,9.62802,9.47243,9.59333,9336775.0412711,0
+SCHW.US,D,20031212,000000,9.69541,9.79353,9.59333,9.67857,5842084.8682914,0
+SCHW.US,D,20031215,000000,9.71425,9.93129,9.45558,9.45558,5410461.642896,0
+SCHW.US,D,20031216,000000,9.46351,9.67857,9.46351,9.62802,6184358.1639161,0
+SCHW.US,D,20031217,000000,9.62802,9.68749,9.49918,9.61117,3274961.9961669,0
+SCHW.US,D,20031218,000000,9.60127,9.80147,9.56063,9.80147,4551370.3926793,0
+SCHW.US,D,20031219,000000,9.80147,9.82722,9.62802,9.75884,5619240.7955651,0
+SCHW.US,D,20031222,000000,9.66272,10.0106,9.65478,10.0106,5370575.5517171,0
+SCHW.US,D,20031223,000000,9.93129,10.0879,9.91345,10.071,3745427.9719463,0
+SCHW.US,D,20031224,000000,9.97686,10.08,9.9065,9.95999,2027368.5736179,0
+SCHW.US,D,20031226,000000,9.95015,10.0106,9.82722,9.9065,1093460.5053017,0
+SCHW.US,D,20031229,000000,9.88075,10.0284,9.54181,10.0106,4500073.1399442,0
+SCHW.US,D,20031230,000000,9.96695,10.2335,9.93129,10.192,3708424.6899074,0
+SCHW.US,D,20031231,000000,10.1641,10.3237,10.1226,10.2702,3950514.0614536,0
+SCHW.US,D,20040102,000000,10.2702,10.3684,10.08,10.1324,3489500.7129141,0
+SCHW.US,D,20040105,000000,10.1563,10.5051,10.1474,10.4505,7145816.8870314,0
+SCHW.US,D,20040106,000000,10.4258,10.7489,10.3684,10.6865,5205490.5832248,0
+SCHW.US,D,20040107,000000,10.5844,10.9382,10.5051,10.9203,7864840.1400582,0
+SCHW.US,D,20040108,000000,10.9203,11.0521,10.85,10.9819,5535772.5229445,0
+SCHW.US,D,20040109,000000,10.9819,10.9819,10.6251,10.6408,7001370.6928309,0
+SCHW.US,D,20040112,000000,10.7052,11.0958,10.6675,11.0353,5051589.7437173,0
+SCHW.US,D,20040113,000000,11.0185,11.18,10.732,10.8569,5112226.6119231,0
+SCHW.US,D,20040114,000000,10.8847,11.2513,10.8847,11.2246,6222861.8789936,0
+SCHW.US,D,20040115,000000,11.2781,11.5804,11.1989,11.4763,8378422.1237326,0
+SCHW.US,D,20040116,000000,11.5367,11.7092,11.4942,11.6081,5561713.7690706,0
+SCHW.US,D,20040120,000000,11.7092,11.9878,11.5804,11.9351,6764117.6195724,0
+SCHW.US,D,20040121,000000,11.8163,12.0749,11.5467,11.9263,5197653.4188598,0
+SCHW.US,D,20040122,000000,11.842,11.9263,11.4139,11.4139,7217179.7829444,0
+SCHW.US,D,20040123,000000,11.4506,11.7796,11.4337,11.519,7222596.2755814,0
+SCHW.US,D,20040126,000000,11.511,11.519,11.1522,11.405,7724189.9304517,0
+SCHW.US,D,20040127,000000,11.405,11.4853,11.1989,11.2513,4484621.8076509,0
+SCHW.US,D,20040128,000000,11.3614,11.395,10.8084,10.8758,5523788.2302749,0
+SCHW.US,D,20040129,000000,10.9639,10.9907,10.7052,10.9302,5554223.7122814,0
+SCHW.US,D,20040130,000000,10.9015,11.0185,10.8084,10.9203,2903287.4780277,0
+SCHW.US,D,20040202,000000,10.8925,11.0185,10.7152,10.8431,4428021.0740479,0
+SCHW.US,D,20040203,000000,10.7806,10.7806,10.5397,10.6161,5794584.6091841,0
+SCHW.US,D,20040204,000000,10.514,10.5666,10.3594,10.4962,5446313.6175395,0
+SCHW.US,D,20040205,000000,10.4962,10.7152,10.4001,10.5666,4745623.4969125,0
+SCHW.US,D,20040206,000000,10.5844,10.9472,10.5844,10.8371,3810910.219743,0
+SCHW.US,D,20040209,000000,10.7984,10.9472,10.7559,10.7737,3479240.8587537,0
+SCHW.US,D,20040210,000000,10.8173,10.8925,10.5844,10.6965,4968006.4412605,0
+SCHW.US,D,20040211,000000,10.7242,11.2702,10.6775,11.1027,5701784.7933616,0
+SCHW.US,D,20040212,000000,11.1027,11.1027,10.85,10.9639,3333064.1718422,0
+SCHW.US,D,20040213,000000,10.9639,11.0958,10.8847,10.9302,5256674.8241909,0
+SCHW.US,D,20040217,000000,10.9302,11.3376,10.7419,11.2246,9295274.4962509,0
+SCHW.US,D,20040218,000000,11.294,11.3713,11.1989,11.2781,4357930.5695684,0
+SCHW.US,D,20040219,000000,11.3376,11.3614,10.9302,11.0443,5184970.874904,0
+SCHW.US,D,20040220,000000,11.1027,11.1453,10.7906,10.9203,6119567.1041701,0
+SCHW.US,D,20040223,000000,10.9203,10.9203,10.5309,10.5844,5829400.3062683,0
+SCHW.US,D,20040224,000000,10.514,10.6251,10.3773,10.4685,4793695.8780998,0
+SCHW.US,D,20040225,000000,10.3773,10.6965,10.3407,10.5844,3863134.7744029,0
+SCHW.US,D,20040226,000000,10.4427,10.6002,10.3684,10.514,3428630.7579348,0
+SCHW.US,D,20040227,000000,10.5744,10.6775,10.514,10.6161,4836009.7042424,0
+SCHW.US,D,20040301,000000,10.6161,10.7806,10.5844,10.6865,4996018.2244379,0
+SCHW.US,D,20040302,000000,10.6002,10.8371,10.5744,10.6081,3810676.123936,0
+SCHW.US,D,20040303,000000,10.5844,10.6081,10.4001,10.4872,4990601.7318009,0
+SCHW.US,D,20040304,000000,10.4872,10.6775,10.4427,10.5666,2866398.2167913,0
+SCHW.US,D,20040305,000000,10.5051,10.8271,10.4685,10.5487,3935413.8728709,0
+SCHW.US,D,20040308,000000,10.5487,10.6161,10.3337,10.3407,4227775.3189629,0
+SCHW.US,D,20040309,000000,10.3407,10.3407,9.88966,9.96695,7618591.5318036,0
+SCHW.US,D,20040310,000000,9.96695,10.0284,9.67064,9.92236,9674900.1995576,0
+SCHW.US,D,20040311,000000,9.85398,10.0204,9.61117,9.65478,5964857.0196746,0
+SCHW.US,D,20040312,000000,9.7856,9.95015,9.67857,9.88075,5036596.5127013,0
+SCHW.US,D,20040315,000000,9.76876,9.83615,8.54421,9.61811,6590731.3312358,0
+SCHW.US,D,20040316,000000,9.67064,9.83615,9.49918,9.56063,6251334.7905494,0
+SCHW.US,D,20040317,000000,9.741,10.1404,9.70532,9.99371,6940730.797524,0
+SCHW.US,D,20040318,000000,9.9065,9.97686,9.82722,9.92236,4848688.2120636,0
+SCHW.US,D,20040319,000000,9.89659,10.0026,9.70532,9.81038,5707894.4921168,0
+SCHW.US,D,20040322,000000,9.80147,9.81038,9.28413,9.48135,4894800.0408675,0
+SCHW.US,D,20040323,000000,9.54181,9.58343,9.31763,9.40296,5559985.294427,0
+SCHW.US,D,20040324,000000,9.40296,9.42684,9.22099,9.31763,4630228.3905497,0
+SCHW.US,D,20040325,000000,9.38492,9.64587,9.38492,9.59333,7090715.5774332,0
+SCHW.US,D,20040326,000000,9.5081,9.84506,9.44567,9.76876,8296110.2036757,0
+SCHW.US,D,20040329,000000,9.82029,10.0531,9.741,10.0284,6267130.2033176,0
+SCHW.US,D,20040330,000000,10.0284,10.0383,9.93129,10.0383,3858063.3712745,0
+SCHW.US,D,20040331,000000,10.0026,10.1037,9.87083,10.071,5110608.1219474,0
+SCHW.US,D,20040401,000000,10.1037,10.288,10.0284,10.2613,5381179.4863523,0
+SCHW.US,D,20040402,000000,10.409,10.5309,10.2702,10.3504,10588401.571322,0
+SCHW.US,D,20040405,000000,10.2088,10.2335,9.91345,10.0204,10486493.208734,0
+SCHW.US,D,20040406,000000,9.93129,9.97686,9.82722,9.88075,7493627.7593311,0
+SCHW.US,D,20040407,000000,9.81038,9.86191,9.70532,9.7856,5214251.0133804,0
+SCHW.US,D,20040408,000000,9.87083,9.9065,9.67064,9.73209,3923312.5322978,0
+SCHW.US,D,20040412,000000,9.72316,9.97686,9.62802,9.89659,3722950.738343,0
+SCHW.US,D,20040413,000000,10.0284,10.0284,9.49918,9.57847,4949793.383865,0
+SCHW.US,D,20040414,000000,9.43676,9.60127,9.28413,9.34191,8266830.0651993,0
+SCHW.US,D,20040415,000000,9.36728,9.41089,8.99524,9.19494,8066585.3191481,0
+SCHW.US,D,20040416,000000,9.34191,9.57847,9.23825,9.53486,8033497.0876739,0
+SCHW.US,D,20040419,000000,9.49027,9.55172,9.12527,9.4199,5317775.8478763,0
+SCHW.US,D,20040420,000000,9.49918,9.49918,9.07136,9.11556,6781983.5693919,0
+SCHW.US,D,20040421,000000,9.28413,9.4199,9.10683,9.20356,4123098.1680379,0
+SCHW.US,D,20040422,000000,9.16044,9.61811,9.14231,9.54181,6819109.9535363,0
+SCHW.US,D,20040423,000000,9.31763,9.65478,9.31763,9.5081,4695590.563342,0
+SCHW.US,D,20040426,000000,9.49027,9.56063,9.38492,9.43676,3213513.8649057,0
+SCHW.US,D,20040427,000000,9.49027,9.61117,9.32635,9.36728,4274809.4045236,0
+SCHW.US,D,20040428,000000,9.31763,9.32635,9.04677,9.16898,4038706.629627,0
+SCHW.US,D,20040429,000000,9.10683,9.34191,9.01228,9.08007,5081676.1000806,0
+SCHW.US,D,20040430,000000,9.11556,9.14231,8.80585,8.92617,4997407.6637749,0
+SCHW.US,D,20040503,000000,8.9004,9.08007,8.84747,9.02963,3675340.4945678,0
+SCHW.US,D,20040504,000000,9.02101,9.19494,8.9778,9.0985,3802842.9957055,0
+SCHW.US,D,20040505,000000,9.08969,9.20356,8.9778,9.00277,3610545.3986872,0
+SCHW.US,D,20040506,000000,8.91753,9.02101,8.70051,8.83925,3728367.23098,0
+SCHW.US,D,20040507,000000,8.75292,8.85698,8.58753,8.61369,5790087.3462029,0
+SCHW.US,D,20040510,000000,8.53549,8.54421,8.26642,8.49218,5635265.258972,0
+SCHW.US,D,20040511,000000,8.54421,8.79674,8.54421,8.78019,10174072.173666,0
+SCHW.US,D,20040512,000000,8.69238,8.85698,8.43133,8.79674,5898457.5602895,0
+SCHW.US,D,20040513,000000,8.73549,8.84747,8.59624,8.64887,5535315.4307008,0
+SCHW.US,D,20040514,000000,8.61369,8.71745,8.37078,8.40536,7356670.6128863,0
+SCHW.US,D,20040517,000000,8.32757,8.38803,8.16236,8.24056,5599411.2662612,0
+SCHW.US,D,20040518,000000,8.32757,8.43133,8.29279,8.31865,7133250.3819454,0
+SCHW.US,D,20040519,000000,8.48327,8.60496,8.32757,8.3358,6748437.2366403,0
+SCHW.US,D,20040520,000000,8.37078,8.414,8.2581,8.30984,3791656.8486538,0
+SCHW.US,D,20040521,000000,8.37078,8.47504,8.24056,8.27543,5688411.0613551,0
+SCHW.US,D,20040524,000000,8.29279,8.42282,8.22352,8.28357,4141194.1775298,0
+SCHW.US,D,20040525,000000,8.02371,8.06712,7.59003,8.04116,25564584.963735,0
+SCHW.US,D,20040526,000000,8.04116,8.37921,8.00638,8.31865,16568014.699104,0
+SCHW.US,D,20040527,000000,8.35344,8.46602,8.24056,8.44858,13368105.634911,0
+SCHW.US,D,20040528,000000,8.46602,8.57841,8.4577,8.50081,7178905.1185055,0
+SCHW.US,D,20040601,000000,8.40536,8.414,8.11024,8.19745,7539048.4000843,0
+SCHW.US,D,20040602,000000,8.06712,8.12797,7.92828,7.98031,10050488.759228,0
+SCHW.US,D,20040603,000000,7.91986,8.00638,7.91103,7.97179,5977888.6892734,0
+SCHW.US,D,20040604,000000,8.05791,8.12797,8.0149,8.08447,4844075.9192462,0
+SCHW.US,D,20040607,000000,8.23163,8.2581,8.11946,8.21459,3881002.7422897,0
+SCHW.US,D,20040608,000000,8.18832,8.27543,8.07575,8.24056,4841544.2538166,0
+SCHW.US,D,20040609,000000,8.12797,8.20568,8.04988,8.07575,3158060.4025635,0
+SCHW.US,D,20040610,000000,8.07575,8.11024,7.98031,8.08447,5030952.9874928,0
+SCHW.US,D,20040614,000000,8.0149,8.04988,7.79815,7.85018,5419224.0911189,0
+SCHW.US,D,20040615,000000,7.85891,8.11024,7.74612,7.91986,7278849.9016087,0
+SCHW.US,D,20040616,000000,7.89349,8.09309,7.85018,7.94593,3806184.9151567,0
+SCHW.US,D,20040617,000000,7.88526,7.96316,7.82411,7.91103,2787544.2550553,0
+SCHW.US,D,20040618,000000,7.85891,8.10161,7.82411,8.03254,5500380.6676457,0
+SCHW.US,D,20040621,000000,8.03254,8.09309,7.92828,7.99794,4238261.1966611,0
+SCHW.US,D,20040622,000000,7.98031,8.20568,7.9371,8.19745,6029876.1210255,0
+SCHW.US,D,20040623,000000,8.10161,8.3014,8.08447,8.23163,5552262.1508644,0
+SCHW.US,D,20040624,000000,8.18832,8.70051,8.16236,8.66581,10802708.210329,0
+SCHW.US,D,20040625,000000,8.63033,8.70051,8.50081,8.50081,8442865.0668691,0
+SCHW.US,D,20040628,000000,8.58753,8.63965,8.414,8.44858,3953400.9067284,0
+SCHW.US,D,20040629,000000,8.414,8.47504,8.28357,8.36206,3550830.7872381,0
+SCHW.US,D,20040630,000000,8.36206,8.38803,8.26642,8.3358,5267974.9920452,0
+SCHW.US,D,20040701,000000,8.29279,8.38803,8.08447,8.14502,3657353.4607102,0
+SCHW.US,D,20040702,000000,8.16236,8.18001,8.07575,8.11946,2676641.3665056,0
+SCHW.US,D,20040706,000000,8.05791,8.06712,7.88526,7.92828,2560668.0838608,0
+SCHW.US,D,20040707,000000,7.83304,7.91986,7.7374,7.75485,7823334.5498697,0
+SCHW.US,D,20040708,000000,7.76346,7.84176,7.65088,7.72016,6229432.706127,0
+SCHW.US,D,20040709,000000,7.72016,7.78973,7.46,7.62462,5327689.6034945,0
+SCHW.US,D,20040712,000000,7.59846,7.66824,7.46844,7.57289,5857413.0984794,0
+SCHW.US,D,20040713,000000,7.54662,7.6163,7.39025,7.50332,4491769.8020325,0
+SCHW.US,D,20040714,000000,7.42503,7.54662,7.28667,7.37329,14661465.796756,0
+SCHW.US,D,20040715,000000,7.40798,7.46,7.19936,7.32959,10292586.203044,0
+SCHW.US,D,20040716,000000,7.42503,7.42503,7.19936,7.28667,7921328.8709261,0
+SCHW.US,D,20040719,000000,7.28667,7.37329,7.15615,7.19936,4093932.0503641,0
+SCHW.US,D,20040720,000000,7.4166,7.7374,7.32116,7.67675,18859837.875137,0
+SCHW.US,D,20040721,000000,7.72016,7.79815,7.54662,7.54662,12062409.027653,0
+SCHW.US,D,20040722,000000,7.54662,7.62462,7.43414,7.59003,9613216.9634559,0
+SCHW.US,D,20040723,000000,7.59003,7.63354,7.42503,7.43414,3892996.1162621,0
+SCHW.US,D,20040726,000000,7.43414,7.49479,7.32959,7.42503,4303513.3847855,0
+SCHW.US,D,20040727,000000,7.44267,7.58161,7.37329,7.56378,10031928.594257,0
+SCHW.US,D,20040728,000000,7.55515,7.64167,7.38211,7.48607,5511220.7161553,0
+SCHW.US,D,20040729,000000,7.53811,7.78973,7.52929,7.76346,6939110.2894809,0
+SCHW.US,D,20040730,000000,7.77199,7.85891,7.56378,7.6163,4826438.0110318,0
+SCHW.US,D,20040802,000000,7.42503,7.67675,7.42503,7.57289,5317082.6417583,0
+SCHW.US,D,20040803,000000,7.53811,7.69399,7.46844,7.48607,6472565.4184682,0
+SCHW.US,D,20040804,000000,7.4166,7.75485,7.36428,7.59846,4957400.4885579,0
+SCHW.US,D,20040805,000000,7.60728,7.68547,7.39025,7.39956,4354239.5244741,0
+SCHW.US,D,20040806,000000,7.28667,7.4166,7.1738,7.21729,6564212.9178614,0
+SCHW.US,D,20040809,000000,7.26883,7.44267,7.16508,7.35594,3913167.7079736,0
+SCHW.US,D,20040810,000000,7.40798,7.72016,7.40798,7.64167,5804730.442542,0
+SCHW.US,D,20040811,000000,7.50332,7.63354,7.37329,7.60728,4659624.5678958,0
+SCHW.US,D,20040812,000000,7.54662,7.6595,7.45149,7.50332,3492961.698336,0
+SCHW.US,D,20040813,000000,7.54662,7.62462,7.4166,7.46,3454919.1116368,0
+SCHW.US,D,20040816,000000,7.52929,7.91103,7.50332,7.88526,6662318.2326193,0
+SCHW.US,D,20040817,000000,8.04988,8.35344,8.0149,8.18832,9790181.2851179,0
+SCHW.US,D,20040818,000000,8.18001,8.44858,8.10161,8.39695,6875252.5858619,0
+SCHW.US,D,20040819,000000,8.40536,8.40536,8.27543,8.35344,3020642.1277403,0
+SCHW.US,D,20040820,000000,8.35344,8.64887,8.30984,8.61369,5550764.7449267,0
+SCHW.US,D,20040823,000000,8.61369,8.67394,8.39695,8.414,5311779.16089,0
+SCHW.US,D,20040824,000000,8.50081,8.53549,8.28357,8.414,6629234.0372798,0
+SCHW.US,D,20040825,000000,8.40536,8.76244,8.40536,8.70051,9212382.3818448,0
+SCHW.US,D,20040826,000000,8.70051,8.83112,8.53549,8.69238,5838738.9127056,0
+SCHW.US,D,20040827,000000,8.69238,8.73549,8.42282,8.46602,5449891.650865,0
+SCHW.US,D,20040830,000000,8.48327,8.52668,8.20568,8.21459,5077521.9085405,0
+SCHW.US,D,20040831,000000,8.21459,8.34462,8.06712,8.19745,4698131.3100744,0
+SCHW.US,D,20040901,000000,8.19745,8.27543,7.98031,8.04116,4334529.061141,0
+SCHW.US,D,20040902,000000,7.98913,8.23163,7.98913,8.21459,5128825.2154774,0
+SCHW.US,D,20040903,000000,8.22352,8.28357,8.07575,8.11024,3059266.9268559,0
+SCHW.US,D,20040907,000000,8.14502,8.38803,8.14502,8.38803,5242495.8833311,0
+SCHW.US,D,20040908,000000,8.32757,8.36206,8.22352,8.24929,5139545.1889825,0
+SCHW.US,D,20040909,000000,8.24929,8.29279,8.1365,8.14502,5565862.9154424,0
+SCHW.US,D,20040910,000000,8.11946,8.38803,8.11946,8.34462,4958670.8619241,0
+SCHW.US,D,20040913,000000,8.43133,8.44858,8.34462,8.40536,3369721.3553389,0
+SCHW.US,D,20040914,000000,8.49218,8.49218,8.3014,8.36206,3979799.2450983,0
+SCHW.US,D,20040915,000000,8.3014,8.36206,8.24056,8.24929,4196993.7384143,0
+SCHW.US,D,20040916,000000,8.24929,8.32757,8.19745,8.2581,2873200.1126307,0
+SCHW.US,D,20040917,000000,8.27543,8.27543,7.94593,8.0149,6800080.5879175,0
+SCHW.US,D,20040920,000000,7.96316,8.0149,7.86763,7.9371,5126058.4452071,0
+SCHW.US,D,20040921,000000,8.02371,8.11024,7.98031,8.06712,5468792.8692102,0
+SCHW.US,D,20040922,000000,7.98031,7.99794,7.7374,7.76346,6957560.4697843,0
+SCHW.US,D,20040923,000000,7.76346,7.86763,7.74612,7.82411,6079794.0247599,0
+SCHW.US,D,20040924,000000,7.82411,7.91103,7.80658,7.89349,6061807.9999359,0
+SCHW.US,D,20040927,000000,7.75485,7.79815,7.66824,7.67675,5098161.6918659,0
+SCHW.US,D,20040928,000000,7.67675,7.76346,7.63354,7.74612,4448541.7914023,0
+SCHW.US,D,20040929,000000,7.70282,7.91986,7.56378,7.90222,10435993.092584,0
+SCHW.US,D,20040930,000000,7.94593,8.03254,7.85018,7.97179,9241202.4009765,0
+SCHW.US,D,20041001,000000,7.98031,8.05791,7.94593,7.99794,4750696.9181083,0
+SCHW.US,D,20041004,000000,8.05791,8.06712,7.80658,7.86763,8534975.7127081,0
+SCHW.US,D,20041005,000000,7.8156,7.84176,7.72016,7.77199,5644830.8979808,0
+SCHW.US,D,20041006,000000,7.80658,7.84176,7.72016,7.76346,5241576.6536754,0
+SCHW.US,D,20041007,000000,7.76346,7.76346,7.67675,7.67675,5467647.6160165,0
+SCHW.US,D,20041008,000000,7.57289,7.72888,7.52075,7.54662,4297171.6082907,0
+SCHW.US,D,20041011,000000,7.55515,7.62462,7.50332,7.53811,5255523.5167955,0
+SCHW.US,D,20041012,000000,7.50332,7.62462,7.46,7.56378,3903021.8746156,0
+SCHW.US,D,20041013,000000,7.72016,7.72016,7.49479,7.50332,4961318.5662235,0
+SCHW.US,D,20041014,000000,7.52075,7.54662,7.31244,7.34693,5129519.4306291,0
+SCHW.US,D,20041015,000000,7.4166,7.86763,7.36428,7.78101,13582532.348923,0
+SCHW.US,D,20041018,000000,7.80658,7.80658,7.59003,7.70282,6636727.12117,0
+SCHW.US,D,20041019,000000,7.77199,7.96316,7.72888,7.76346,12314302.17015,0
+SCHW.US,D,20041020,000000,7.69399,7.78973,7.58161,7.72016,6471415.1201063,0
+SCHW.US,D,20041021,000000,7.67675,7.8156,7.6595,7.79815,9030695.7826975,0
+SCHW.US,D,20041022,000000,7.80658,7.80658,7.63354,7.64167,5948604.5146625,0
+SCHW.US,D,20041025,000000,7.60728,7.65088,7.56378,7.6163,7942534.7221295,0
+SCHW.US,D,20041026,000000,7.63354,7.7374,7.59003,7.68547,8155694.0898762,0
+SCHW.US,D,20041027,000000,7.63354,7.95404,7.59003,7.95404,14039512.589961,0
+SCHW.US,D,20041028,000000,7.90222,8.11946,7.84176,7.96316,11518619.603577,0
+SCHW.US,D,20041029,000000,7.91103,7.98913,7.87595,7.9371,12172500.653148,0
+SCHW.US,D,20041101,000000,7.91986,8.09309,7.91103,8.04988,7114348.1545665,0
+SCHW.US,D,20041102,000000,8.02371,8.36206,8.02371,8.20568,11735001.824805,0
+SCHW.US,D,20041103,000000,8.50081,8.58753,8.17108,8.24056,8814539.5850082,0
+SCHW.US,D,20041104,000000,8.24056,8.37078,8.15394,8.34462,8187285.9244463,0
+SCHW.US,D,20041105,000000,8.46602,8.50972,8.32757,8.43133,8475497.2151331,0
+SCHW.US,D,20041108,000000,8.38803,8.38803,8.06712,8.35344,8375192.2070167,0
+SCHW.US,D,20041109,000000,8.29279,8.49218,8.27543,8.4577,5871939.146915,0
+SCHW.US,D,20041110,000000,8.49218,8.70932,8.46602,8.6569,15328489.509626,0
+SCHW.US,D,20041111,000000,8.6569,8.78811,8.61369,8.78019,8042147.5331615,0
+SCHW.US,D,20041112,000000,8.89129,9.06194,8.83112,9.04677,15506374.069977,0
+SCHW.US,D,20041115,000000,9.08969,9.23825,9.04677,9.15064,9483638.8800987,0
+SCHW.US,D,20041116,000000,9.12527,9.15064,8.9778,9.06194,4706658.6534566,0
+SCHW.US,D,20041117,000000,9.14231,9.29394,9.10683,9.16044,9221372.8716727,0
+SCHW.US,D,20041118,000000,9.15064,9.25569,9.10683,9.20356,4515060.3167584,0
+SCHW.US,D,20041119,000000,9.2658,9.27462,8.78811,8.92617,6897499.7597928,0
+SCHW.US,D,20041122,000000,8.93489,8.95173,8.73549,8.91753,9044065.4785694,0
+SCHW.US,D,20041123,000000,9.0554,9.31763,9.02101,9.25569,11623065.685797,0
+SCHW.US,D,20041124,000000,9.28413,9.5081,9.28413,9.49027,7898504.5297469,0
+SCHW.US,D,20041126,000000,9.49918,9.54181,9.42684,9.46351,2651968.4756783,0
+SCHW.US,D,20041129,000000,9.52495,9.56063,9.29394,9.49918,8613026.483658,0
+SCHW.US,D,20041130,000000,9.41089,9.43676,9.20356,9.35846,9897510.176477,0
+SCHW.US,D,20041201,000000,9.35846,9.65478,9.34191,9.64587,8229822.7470258,0
+SCHW.US,D,20041202,000000,9.63695,9.75884,9.49918,9.5081,9787414.5148477,0
+SCHW.US,D,20041203,000000,9.47243,9.53486,9.2658,9.45558,9603883.4021869,0
+SCHW.US,D,20041206,000000,9.45558,9.45558,9.30296,9.38492,5696482.3215272,0
+SCHW.US,D,20041207,000000,9.38492,9.49918,9.34191,9.38492,5509487.1963434,0
+SCHW.US,D,20041208,000000,9.41089,9.45558,9.33497,9.34191,4320230.0452768,0
+SCHW.US,D,20041209,000000,9.35072,9.53486,9.11556,9.52495,11442763.480818,0
+SCHW.US,D,20041210,000000,9.62802,9.84506,9.49918,9.76876,12156708.267481,0
+SCHW.US,D,20041213,000000,9.7856,10.0383,9.74993,9.97686,14131161.098388,0
+SCHW.US,D,20041214,000000,10.0631,10.2088,9.91345,10.1641,12064134.475196,0
+SCHW.US,D,20041215,000000,10.2246,10.3148,10.1641,10.2791,11345922.485224,0
+SCHW.US,D,20041216,000000,10.3237,10.4258,10.2791,10.3504,13338939.517238,0
+SCHW.US,D,20041217,000000,10.2613,10.4328,10.183,10.192,10260765.317834,0
+SCHW.US,D,20041220,000000,10.183,10.3841,10.08,10.1563,8045718.5032513,0
+SCHW.US,D,20041221,000000,10.1404,10.4605,10.1324,10.4328,8026236.0815234,0
+SCHW.US,D,20041222,000000,10.3069,10.5487,10.3069,10.4158,5549608.3923631,0
+SCHW.US,D,20041223,000000,10.4258,10.4962,10.3684,10.3684,4552068.6439654,0
+SCHW.US,D,20041227,000000,10.3594,10.4783,10.3594,10.4158,3053153.1919662,0
+SCHW.US,D,20041228,000000,10.4258,10.4962,10.3773,10.3841,8504889.3563448,0
+SCHW.US,D,20041229,000000,10.3684,10.4001,10.183,10.2425,5040978.7458464,0
+SCHW.US,D,20041230,000000,10.2425,10.3407,10.2167,10.2335,4491656.7902636,0
+SCHW.US,D,20041231,000000,10.2335,10.514,10.2335,10.3773,4331643.2249,0
+SCHW.US,D,20050103,000000,10.2335,10.3684,10.1037,10.1137,7259257.4952127,0
+SCHW.US,D,20050104,000000,10.1474,10.192,9.741,9.88075,9100326.1678322,0
+SCHW.US,D,20050105,000000,9.88075,9.97686,9.77667,9.82029,6081758.6132779,0
+SCHW.US,D,20050106,000000,9.81038,10.0106,9.81038,9.98583,5253451.9707106,0
+SCHW.US,D,20050107,000000,10.0204,10.1324,9.92236,9.95015,4679915.2255782,0
+SCHW.US,D,20050110,000000,9.88966,10.0204,9.85398,10.0106,5112683.704167,0
+SCHW.US,D,20050111,000000,9.93129,9.93129,9.56063,9.71425,10032268.638597,0
+SCHW.US,D,20050112,000000,9.67064,9.741,9.56955,9.741,6311167.4589357,0
+SCHW.US,D,20050113,000000,9.64587,9.741,9.44567,9.52495,8966943.0185782,0
+SCHW.US,D,20050114,000000,9.53486,9.67064,9.5081,9.64587,6204762.8424006,0
+SCHW.US,D,20050118,000000,9.63695,9.95015,9.63695,9.88075,5966243.4319107,0
+SCHW.US,D,20050119,000000,10.0631,10.0631,9.74993,9.74993,6669238.1853959,0
+SCHW.US,D,20050120,000000,9.70532,9.741,9.66272,9.69541,5344288.2070487,0
+SCHW.US,D,20050121,000000,9.69541,9.75884,9.32635,9.58343,6414923.3621375,0
+SCHW.US,D,20050124,000000,9.62802,9.69541,9.54181,9.58343,5177361.7521439,0
+SCHW.US,D,20050125,000000,9.65478,9.80147,9.59333,9.68749,5736714.5112484,0
+SCHW.US,D,20050126,000000,9.69541,9.82029,9.58343,9.80147,8807968.7578748,0
+SCHW.US,D,20050127,000000,9.80147,9.86191,9.73209,9.79353,4118829.9556954,0
+SCHW.US,D,20050128,000000,9.76876,9.83615,9.61117,9.62802,6373998.9753319,0
+SCHW.US,D,20050131,000000,9.71425,9.85398,9.66272,9.74993,6277278.0547429,0
+SCHW.US,D,20050201,000000,9.73209,9.741,9.54181,9.67857,7725922.44123,0
+SCHW.US,D,20050202,000000,9.63695,9.67064,9.55172,9.61811,5063342.9676808,0
+SCHW.US,D,20050203,000000,9.58343,9.59333,9.24706,9.28413,8444365.4999076,0
+SCHW.US,D,20050204,000000,9.19494,9.20356,8.80585,9.00277,21901465.884744,0
+SCHW.US,D,20050207,000000,9.08969,9.12527,8.95996,9.07136,10062019.995787,0
+SCHW.US,D,20050208,000000,9.07136,9.16044,8.99524,9.10683,6438326.8886322,0
+SCHW.US,D,20050209,000000,9.10683,9.25569,9.08969,9.10683,7381568.5182176,0
+SCHW.US,D,20050210,000000,9.1335,9.16898,8.98681,9.02101,8209762.149016,0
+SCHW.US,D,20050211,000000,9.02101,9.44567,9.00277,9.34191,8067393.5551024,0
+SCHW.US,D,20050214,000000,9.37502,9.62802,9.36728,9.51703,11085845.070786,0
+SCHW.US,D,20050215,000000,9.51703,9.56063,9.42684,9.49918,5079482.4609239,0
+SCHW.US,D,20050216,000000,9.41089,9.49027,9.38492,9.44567,3539418.6166485,0
+SCHW.US,D,20050217,000000,9.40296,9.43676,9.36728,9.42684,4240568.8566203,0
+SCHW.US,D,20050218,000000,9.46351,9.46351,9.27462,9.3108,5301634.3365657,0
+SCHW.US,D,20050222,000000,9.1768,9.32635,9.15064,9.21148,5415882.1716678,0
+SCHW.US,D,20050223,000000,9.21148,9.3108,9.0985,9.15064,4107648.8538119,0
+SCHW.US,D,20050224,000000,9.1335,9.23825,9.0985,9.20356,5884046.5416899,0
+SCHW.US,D,20050225,000000,9.16044,9.36728,9.1335,9.30296,3928268.9055901,0
+SCHW.US,D,20050228,000000,9.21148,9.23825,9.08969,9.10683,4604979.3415079,0
+SCHW.US,D,20050301,000000,9.06194,9.30296,9.0554,9.2658,4163908.534041,0
+SCHW.US,D,20050302,000000,9.1768,9.57847,9.1335,9.48135,7095326.861217,0
+SCHW.US,D,20050303,000000,9.48135,9.55172,9.32635,9.37502,4908519.8714164,0
+SCHW.US,D,20050304,000000,9.37502,9.65478,9.36728,9.48135,6899694.4079831,0
+SCHW.US,D,20050307,000000,9.44567,9.71425,9.43676,9.61811,3738166.9657958,0
+SCHW.US,D,20050308,000000,9.56955,9.67064,9.47243,9.5081,4772950.1462411,0
+SCHW.US,D,20050309,000000,9.51703,9.59333,9.49027,9.52495,6358548.6520721,0
+SCHW.US,D,20050310,000000,9.49918,9.66272,9.49918,9.55172,4295218.1191429,0
+SCHW.US,D,20050311,000000,9.51703,9.54181,9.37502,9.45558,6004284.0005425,0
+SCHW.US,D,20050314,000000,9.45558,9.53486,9.3108,9.40296,5407695.8816595,0
+SCHW.US,D,20050315,000000,9.44567,9.49027,9.19494,9.24706,6091093.1835805,0
+SCHW.US,D,20050316,000000,9.19494,9.35072,9.12527,9.31763,5844277.4984144,0
+SCHW.US,D,20050317,000000,9.3108,9.35072,9.23825,9.31763,5714694.3698888,0
+SCHW.US,D,20050318,000000,9.31763,9.34191,9.07136,9.07136,21159622.326673,0
+SCHW.US,D,20050321,000000,9.10683,9.1335,8.90802,9.00277,5793436.3288895,0
+SCHW.US,D,20050322,000000,8.9433,9.07136,8.78811,8.83112,9270596.5602554,0
+SCHW.US,D,20050323,000000,8.83925,8.89129,8.71745,8.78811,5629961.7781039,0
+SCHW.US,D,20050324,000000,8.78811,8.85698,8.67394,8.68335,5647485.6655158,0
+SCHW.US,D,20050328,000000,8.69238,9.03825,8.67394,8.87453,7361975.1027881,0
+SCHW.US,D,20050329,000000,8.6569,8.89129,8.6569,8.78811,5119951.7735531,0
+SCHW.US,D,20050330,000000,8.78811,9.0985,8.78811,9.08007,5957480.9836878,0
+SCHW.US,D,20050331,000000,9.08007,9.15064,8.99524,9.11556,7098090.6043863,0
+SCHW.US,D,20050401,000000,9.16044,9.24706,9.04677,9.06194,9729194.2822352,0
+SCHW.US,D,20050404,000000,9.07136,9.16898,9.03825,9.08007,4974233.187919,0
+SCHW.US,D,20050405,000000,9.10683,9.34191,9.0985,9.25569,7712317.6405174,0
+SCHW.US,D,20050406,000000,9.2658,9.34191,9.24706,9.28413,3594294.9117425,0
+SCHW.US,D,20050407,000000,9.28413,9.31763,9.20356,9.29394,3650090.4364924,0
+SCHW.US,D,20050408,000000,9.29394,9.33497,9.15064,9.18621,2816136.2325821,0
+SCHW.US,D,20050411,000000,9.21148,9.23825,9.0985,9.20356,3397503.0788441,0
+SCHW.US,D,20050412,000000,9.16898,9.33497,8.98681,9.28413,6676266.1047731,0
+SCHW.US,D,20050413,000000,9.28413,9.32635,8.9778,9.03825,3990637.2755407,0
+SCHW.US,D,20050414,000000,9.06194,9.0985,8.8229,8.86532,5406662.6312011,0
+SCHW.US,D,20050415,000000,8.72697,8.91753,8.67394,8.78019,7361625.9771449,0
+SCHW.US,D,20050418,000000,8.78019,8.84747,8.6569,8.81457,7518641.7035322,0
+SCHW.US,D,20050419,000000,8.8229,8.98681,8.78019,8.9778,4233193.8296672,0
+SCHW.US,D,20050420,000000,8.92617,8.95173,8.51835,8.56156,6998021.7101441,0
+SCHW.US,D,20050421,000000,8.71745,8.71745,8.37078,8.68335,8427991.9108576,0
+SCHW.US,D,20050422,000000,8.6569,8.71745,8.49218,8.58753,6010855.8367096,0
+SCHW.US,D,20050425,000000,8.62211,8.85698,8.59624,8.79674,3849299.914018,0
+SCHW.US,D,20050426,000000,8.80585,8.93489,8.7447,8.79674,3411686.0558384,0
+SCHW.US,D,20050427,000000,8.80585,9.08007,8.69238,8.96838,3923312.5322978,0
+SCHW.US,D,20050428,000000,8.8229,8.91753,8.70051,8.70051,3218699.2888368,0
+SCHW.US,D,20050429,000000,8.84747,8.9778,8.68335,8.9778,4309970.1911162,0
+SCHW.US,D,20050502,000000,8.9778,9.02101,8.67394,8.76244,6518325.094528,0
+SCHW.US,D,20050503,000000,8.75292,8.78811,8.66581,8.7447,6447088.3278213,0
+SCHW.US,D,20050504,000000,8.72697,9.00277,8.72697,8.95996,4621120.8528183,0
+SCHW.US,D,20050505,000000,8.92617,9.18621,8.92617,9.10683,6350943.5654468,0
+SCHW.US,D,20050506,000000,9.1768,9.41089,8.93489,8.95996,9153818.0687574,0
+SCHW.US,D,20050509,000000,9.28413,9.35072,9.20356,9.31763,8556306.684084,0
+SCHW.US,D,20050510,000000,9.31763,9.45558,9.22853,9.33497,7881210.7020074,0
+SCHW.US,D,20050511,000000,9.39285,9.59333,9.38492,9.58343,7906340.6850784,0
+SCHW.US,D,20050512,000000,9.54181,9.61117,9.46351,9.5081,11385234.436256,0
+SCHW.US,D,20050513,000000,9.53486,9.56063,9.40296,9.45558,7587007.7695027,0
+SCHW.US,D,20050516,000000,9.44567,9.66272,9.36728,9.63695,3538498.377959,0
+SCHW.US,D,20050517,000000,9.58343,9.74993,9.53486,9.72316,6203955.6154802,0
+SCHW.US,D,20050518,000000,9.72316,10.192,9.72316,10.1137,10342847.178219,0
+SCHW.US,D,20050519,000000,10.0879,10.1137,9.95999,10.0453,4219012.87074,0
+SCHW.US,D,20050520,000000,10.0453,10.0453,9.88966,10.0106,3715573.6933227,0
+SCHW.US,D,20050523,000000,10.0026,10.1137,9.92236,10.0453,4321848.5352526,0
+SCHW.US,D,20050524,000000,10.0026,10.0106,9.82722,9.91345,4699053.5668313,0
+SCHW.US,D,20050525,000000,9.84506,9.85398,9.67857,9.72316,4095662.543075,0
+SCHW.US,D,20050526,000000,9.80147,9.89659,9.67064,9.81038,4460761.1889124,0
+SCHW.US,D,20050527,000000,9.79353,9.92236,9.75884,9.82722,2587178.424966,0
+SCHW.US,D,20050531,000000,9.84506,9.88075,9.69541,9.83615,4747123.9299512,0
+SCHW.US,D,20050601,000000,9.84506,10.1404,9.7856,9.9412,4582497.0627364,0
+SCHW.US,D,20050602,000000,9.86191,10.183,9.83615,10.1563,5664087.296171,0
+SCHW.US,D,20050603,000000,10.1226,10.288,10.0631,10.1324,4759805.4648733,0
+SCHW.US,D,20050606,000000,10.1324,10.2167,10.1037,10.1563,3829821.5284247,0
+SCHW.US,D,20050607,000000,10.1641,10.3841,10.1641,10.2335,3488810.5338971,0
+SCHW.US,D,20050608,000000,10.2702,10.2791,10.1137,10.1563,3289254.9578292,0
+SCHW.US,D,20050609,000000,10.1641,10.3407,10.0879,10.2613,3117481.1052664,0
+SCHW.US,D,20050610,000000,10.2425,10.3069,10.1404,10.1641,2263005.1749679,0
+SCHW.US,D,20050613,000000,10.0968,10.3148,10.0879,10.2335,4863447.3472726,0
+SCHW.US,D,20050614,000000,10.2246,10.2613,10.0284,10.0383,4560826.04702,0
+SCHW.US,D,20050615,000000,10.08,10.1037,9.86191,9.96695,5587422.9374572,0
+SCHW.US,D,20050616,000000,9.98583,10.0631,9.95015,10.0383,5185085.9047403,0
+SCHW.US,D,20050617,000000,10.183,10.192,10.0284,10.1741,6535511.9647005,0
+SCHW.US,D,20050620,000000,10.0879,10.192,10.0453,10.08,4253598.5081519,0
+SCHW.US,D,20050621,000000,10.1037,10.1324,9.98583,10.0383,3971962.0807332,0
+SCHW.US,D,20050622,000000,10.0383,10.409,9.95999,10.1641,7988190.4677233,0
+SCHW.US,D,20050623,000000,10.2524,10.3069,10.1741,10.183,7741367.7193214,0
+SCHW.US,D,20050624,000000,10.1474,10.183,10.0631,10.0631,6455387.6295984,0
+SCHW.US,D,20050627,000000,10.0284,10.071,9.82029,9.89659,7058548.5936822,0
+SCHW.US,D,20050628,000000,9.92236,10.0026,9.86191,9.96695,7166684.7119618,0
+SCHW.US,D,20050629,000000,9.98583,10.0026,9.79353,9.88075,6462304.5552741,0
+SCHW.US,D,20050630,000000,9.87083,9.88966,9.741,9.7856,5717346.110323,0
+SCHW.US,D,20050701,000000,9.7856,9.86191,9.741,9.82722,3412030.1363133,0
+SCHW.US,D,20050705,000000,9.79353,9.95015,9.71425,9.92236,3676835.8824382,0
+SCHW.US,D,20050706,000000,9.9065,10.4258,9.88966,10.3921,14787236.796148,0
+SCHW.US,D,20050707,000000,10.2246,11.9688,10.1563,10.9996,48972688.435007,0
+SCHW.US,D,20050708,000000,10.7559,10.8847,10.6081,10.8431,14582150.706642,0
+SCHW.US,D,20050711,000000,10.8431,11.0185,10.7806,10.8847,8746637.6745172,0
+SCHW.US,D,20050712,000000,10.8758,10.9382,10.6675,10.8271,8869184.8113962,0
+SCHW.US,D,20050713,000000,10.8569,10.9639,10.7906,10.9382,8105436.1418015,0
+SCHW.US,D,20050714,000000,10.8847,11.1522,10.8847,11.0601,6818413.7203172,0
+SCHW.US,D,20050715,000000,11.069,11.1027,10.9639,11.0521,6686415.9742656,0
+SCHW.US,D,20050718,000000,11.1027,11.736,11.1027,11.5983,18047327.654371,0
+SCHW.US,D,20050719,000000,11.624,12.3444,11.624,11.9351,17967665.456682,0
+SCHW.US,D,20050720,000000,11.9351,12.0313,11.8916,11.9956,8370239.8698591,0
+SCHW.US,D,20050721,000000,12.0115,12.0313,11.8331,11.842,5561021.5719863,0
+SCHW.US,D,20050722,000000,11.8668,12.0055,11.8073,11.9778,7909221.4761512,0
+SCHW.US,D,20050725,000000,11.96,11.9956,11.7271,11.7984,5237077.3726268,0
+SCHW.US,D,20050726,000000,11.7796,11.8916,11.5556,11.8916,5174012.7694573,0
+SCHW.US,D,20050727,000000,11.9174,12.0115,11.7538,11.8242,6537123.3914408,0
+SCHW.US,D,20050728,000000,11.7984,12.0848,11.7984,12.068,6723652.3430779,0
+SCHW.US,D,20050729,000000,12.0214,12.1037,11.842,11.8827,6230011.8914425,0
+SCHW.US,D,20050801,000000,11.8916,12.1354,11.8827,12.058,4656278.6123102,0
+SCHW.US,D,20050802,000000,12.0848,12.2147,11.9878,12.068,6486400.2788531,0
+SCHW.US,D,20050803,000000,11.9878,12.0392,11.8757,11.9263,5918745.1908706,0
+SCHW.US,D,20050804,000000,11.8757,11.8757,11.5893,11.7538,7153310.9799552,0
+SCHW.US,D,20050805,000000,11.7271,11.8073,11.3881,11.519,6491356.6521453,0
+SCHW.US,D,20050808,000000,11.6647,11.8163,11.5367,11.8163,7089672.2366384,0
+SCHW.US,D,20050809,000000,11.852,12.0937,11.8073,12.0937,5300253.9785316,0
+SCHW.US,D,20050810,000000,12.1274,12.4098,12.0115,12.1204,7149275.854386,0
+SCHW.US,D,20050811,000000,12.1204,12.1434,11.8757,11.9263,5912058.3248674,0
+SCHW.US,D,20050812,000000,11.9778,12.1204,11.8827,12.0214,6666242.3644869,0
+SCHW.US,D,20050815,000000,11.9511,12.0115,11.8757,11.96,3212823.6858886,0
+SCHW.US,D,20050816,000000,11.96,12.2909,11.9263,12.058,9368936.9798539,0
+SCHW.US,D,20050817,000000,12.1037,12.2415,12.0214,12.2058,5050894.5195319,0
+SCHW.US,D,20050818,000000,12.2058,12.3257,12.1354,12.2315,4255909.1952121,0
+SCHW.US,D,20050819,000000,12.281,12.3444,12.1434,12.2552,4999364.1800237,0
+SCHW.US,D,20050822,000000,12.2552,12.3187,12.0492,12.2058,3298017.4060519,0
+SCHW.US,D,20050823,000000,12.2315,12.2642,12.058,12.0937,4986335.5375256,0
+SCHW.US,D,20050824,000000,12.0848,12.1354,11.8073,11.8598,4584226.5464137,0
+SCHW.US,D,20050825,000000,11.8331,11.8331,11.519,11.8073,4930656.0516456,0
+SCHW.US,D,20050826,000000,11.7538,11.852,11.6081,11.6844,3760649.2445673,0
+SCHW.US,D,20050829,000000,11.624,11.6647,11.4674,11.5467,5204796.3680732,0
+SCHW.US,D,20050830,000000,11.405,11.624,11.405,11.5467,8790331.8586939,0
+SCHW.US,D,20050831,000000,11.3713,11.7627,11.3713,11.736,10138679.309334,0
+SCHW.US,D,20050901,000000,11.6924,11.852,11.6924,11.7092,5897531.2673981,0
+SCHW.US,D,20050902,000000,11.7538,11.7796,11.615,11.6329,2892566.4954889,0
+SCHW.US,D,20050906,000000,11.6577,11.842,11.5983,11.842,4271005.3476604,0
+SCHW.US,D,20050907,000000,11.842,11.8757,11.7092,11.852,3395890.6430702,0
+SCHW.US,D,20050908,000000,11.7984,11.8331,11.6924,11.7191,4562901.6292395,0
+SCHW.US,D,20050909,000000,11.7697,11.9084,11.7439,11.8827,4395167.9474142,0
+SCHW.US,D,20050912,000000,11.9441,12.2058,11.8827,12.1274,4529357.3145553,0
+SCHW.US,D,20050913,000000,12.2483,12.6973,12.2483,12.5427,10957765.402401,0
+SCHW.US,D,20050914,000000,12.6973,12.9679,12.5079,12.5793,9618410.4596561,0
+SCHW.US,D,20050915,000000,12.6646,12.724,12.3624,12.4198,7915445.1957087,0
+SCHW.US,D,20050916,000000,12.4198,12.5616,12.2552,12.4455,13457448.501446,0
+SCHW.US,D,20050919,000000,12.2722,12.3851,11.9688,12.3851,6927822.2300304,0
+SCHW.US,D,20050920,000000,12.5348,12.7072,12.3009,12.3257,6679956.1408338,0
+SCHW.US,D,20050921,000000,12.2722,12.4366,12.0937,12.1611,10391494.708588,0
+SCHW.US,D,20050922,000000,12.1611,12.2483,11.7627,12.1868,7949801.7824819,0
+SCHW.US,D,20050923,000000,12.1958,12.402,12.0313,12.2722,4908980.9997947,0
+SCHW.US,D,20050926,000000,12.2722,12.3187,12.1434,12.2315,5860185.9229515,0
+SCHW.US,D,20050927,000000,12.2315,12.2552,12.068,12.1781,4504227.3314843,0
+SCHW.US,D,20050928,000000,12.1701,12.4645,12.1701,12.2315,5867906.0394132,0
+SCHW.US,D,20050929,000000,12.2415,12.3624,12.2415,12.3624,6383797.701114,0
+SCHW.US,D,20050930,000000,12.3624,12.5348,12.3009,12.5159,5257713.1198175,0
+SCHW.US,D,20051003,000000,12.5159,12.5982,12.4645,12.5259,5844850.629528,0
+SCHW.US,D,20051004,000000,12.5159,12.5704,12.2552,12.2552,5606792.3474162,0
+SCHW.US,D,20051005,000000,12.2909,12.3624,12.1037,12.1126,5798157.5973412,0
+SCHW.US,D,20051006,000000,12.1037,12.1868,11.852,11.9351,8189705.5871408,0
+SCHW.US,D,20051007,000000,12.0214,12.2058,11.9351,12.1204,8679657.0117491,0
+SCHW.US,D,20051010,000000,12.1204,12.1611,11.8331,11.842,4313432.1855719,0
+SCHW.US,D,20051011,000000,11.8242,11.8827,11.5714,11.624,6676041.090269,0
+SCHW.US,D,20051012,000000,11.5714,11.6844,11.2336,11.3108,8090099.8393444,0
+SCHW.US,D,20051013,000000,11.2613,11.5031,11.0601,11.395,11251274.119754,0
+SCHW.US,D,20051014,000000,11.5367,11.6428,11.2613,11.3881,8137249.9637749,0
+SCHW.US,D,20051017,000000,11.9174,12.1274,11.5636,11.5714,12231758.172353,0
+SCHW.US,D,20051018,000000,11.5804,11.736,11.3455,11.4585,10175339.519931,0
+SCHW.US,D,20051019,000000,11.4585,11.7984,11.3376,11.7984,8321820.3810959,0
+SCHW.US,D,20051020,000000,11.8827,12.3444,11.7984,11.96,11435501.465634,0
+SCHW.US,D,20051021,000000,11.96,12.0848,11.8242,11.9511,9861422.0879592,0
+SCHW.US,D,20051024,000000,11.9688,12.4288,11.8757,12.4198,8368735.4006857,0
+SCHW.US,D,20051025,000000,12.3444,12.5259,12.3257,12.4098,12523884.513605,0
+SCHW.US,D,20051026,000000,12.402,12.6893,12.3624,12.5526,9322709.1121802,0
+SCHW.US,D,20051027,000000,12.4742,12.6893,12.4645,12.4922,10309298.8274,0
+SCHW.US,D,20051028,000000,12.5348,12.6646,12.4822,12.6646,15747200.131394,0
+SCHW.US,D,20051031,000000,12.7489,13.2176,12.7489,13.1839,10722589.92943,0
+SCHW.US,D,20051101,000000,13.2265,13.3157,13.058,13.1185,9680657.7455686,0
+SCHW.US,D,20051102,000000,13.1423,13.3068,13.1185,13.289,8729804.9751558,0
+SCHW.US,D,20051103,000000,13.289,13.3246,13.1423,13.2265,5445050.3074088,0
+SCHW.US,D,20051104,000000,13.2265,13.2969,13.0392,13.1185,3664499.4370246,0
+SCHW.US,D,20051107,000000,13.1423,13.2265,12.9837,13.1581,7164262.0221664,0
+SCHW.US,D,20051108,000000,13.167,13.2444,13.0749,13.1839,4658817.3409754,0
+SCHW.US,D,20051109,000000,13.1839,13.3771,13.1839,13.289,5521708.6119208,0
+SCHW.US,D,20051110,000000,13.3405,13.8072,13.3157,13.7825,10578950.962149,0
+SCHW.US,D,20051111,000000,13.7825,14.0005,13.7231,13.8806,10821849.578684,0
+SCHW.US,D,20051114,000000,13.8806,13.9064,13.6626,13.8806,7783913.6232037,0
+SCHW.US,D,20051115,000000,13.4981,13.6279,11.8331,13.394,16565940.125918,0
+SCHW.US,D,20051116,000000,13.2711,13.3068,12.7766,12.9153,10589550.86065,0
+SCHW.US,D,20051117,000000,12.9233,13.1185,12.8043,13.1006,9210652.8981675,0
+SCHW.US,D,20051118,000000,13.1006,13.174,12.8469,12.9758,8368395.3563455,0
+SCHW.US,D,20051121,000000,12.9758,13.1929,12.9599,13.1581,15782357.890885,0
+SCHW.US,D,20051122,000000,13.0392,13.1343,12.9758,13.1006,10087378.020464,0
+SCHW.US,D,20051123,000000,13.1006,13.4187,13.0829,13.3246,7420656.4637788,0
+SCHW.US,D,20051125,000000,13.3771,13.394,13.2711,13.3405,1622837.9017443,0
+SCHW.US,D,20051128,000000,13.3683,13.6377,13.2444,13.289,6656097.5401627,0
+SCHW.US,D,20051129,000000,13.289,13.394,13.1006,13.2176,5224855.9570495,0
+SCHW.US,D,20051130,000000,13.1839,13.394,13.1493,13.2265,5745473.9323702,0
+SCHW.US,D,20051201,000000,13.3157,13.5763,13.3068,13.385,5276732.3950998,0
+SCHW.US,D,20051202,000000,13.394,13.5486,13.3405,13.5407,2928881.6165781,0
+SCHW.US,D,20051205,000000,13.4891,13.611,13.2711,13.506,4479669.4704932,0
+SCHW.US,D,20051206,000000,13.6377,13.6794,13.3405,13.3683,4094277.1398726,0
+SCHW.US,D,20051207,000000,13.3683,13.4891,13.065,13.1254,6026420.1807718,0
+SCHW.US,D,20051208,000000,13.0829,13.1254,12.8965,12.9926,5221514.0375983,0
+SCHW.US,D,20051209,000000,13.0392,13.0749,12.9153,12.9758,4131052.3803065,0
+SCHW.US,D,20051212,000000,12.9926,13.0016,12.7855,12.9054,3675796.577778,0
+SCHW.US,D,20051213,000000,12.8559,13.1423,12.7766,13.1006,6653329.7608588,0
+SCHW.US,D,20051214,000000,13.1839,13.4534,13.1006,13.4098,7395061.316195,0
+SCHW.US,D,20051215,000000,13.4098,13.4098,13.1185,13.2444,4949793.383865,0
+SCHW.US,D,20051216,000000,13.2513,13.2969,13.0016,13.0917,7010707.2812008,0
+SCHW.US,D,20051219,000000,13.0829,13.0917,12.6825,12.7319,6257444.4893044,0
+SCHW.US,D,20051220,000000,12.8727,13.0105,12.7666,13.0105,3857636.5500402,0
+SCHW.US,D,20051221,000000,13.1254,13.2107,12.7489,12.8113,3954082.0044426,0
+SCHW.US,D,20051222,000000,12.7489,13.1423,12.7319,13.058,4525085.0660782,0
+SCHW.US,D,20051223,000000,13.1839,13.2107,13.0016,13.0105,1928581.1521121,0
+SCHW.US,D,20051227,000000,13.058,13.0749,12.6478,12.7578,4711546.4124607,0
+SCHW.US,D,20051228,000000,12.6825,12.9837,12.6825,12.9599,3855221.932514,0
+SCHW.US,D,20051229,000000,12.8965,13.0293,12.7489,12.8876,3326822.2896789,0
+SCHW.US,D,20051230,000000,12.7855,12.9233,12.6309,12.724,3973804.5761795,0
+SCHW.US,D,20060103,000000,12.5982,13.0105,12.2642,12.9758,8383116.1482757,0
+SCHW.US,D,20060104,000000,12.8469,13.6724,12.8469,13.611,13901391.018682,0
+SCHW.US,D,20060105,000000,13.4456,13.7735,13.4187,13.7141,5594344.908301,0
+SCHW.US,D,20060106,000000,13.6982,14.056,13.5407,13.9124,7519370.2258281,0
+SCHW.US,D,20060109,000000,13.8617,14.0956,13.7378,14.056,8036574.6403086,0
+SCHW.US,D,20060110,000000,14.0462,14.056,13.5932,13.5932,9692373.635287,0
+SCHW.US,D,20060111,000000,13.5318,13.6457,13.4367,13.5218,12026230.126107,0
+SCHW.US,D,20060112,000000,13.4534,13.5218,13.3583,13.394,6505683.9209519,0
+SCHW.US,D,20060113,000000,13.4802,13.4981,13.1086,13.2017,5664589.7949291,0
+SCHW.US,D,20060117,000000,13.058,13.1185,12.8727,12.9926,7921143.2087343,0
+SCHW.US,D,20060118,000000,12.9153,12.9926,12.5704,12.6825,14216965.283909,0
+SCHW.US,D,20060119,000000,12.9233,13.0293,12.724,12.9926,10348463.459519,0
+SCHW.US,D,20060120,000000,12.839,12.951,12.5704,12.5704,8821974.1449466,0
+SCHW.US,D,20060123,000000,12.6646,12.9233,12.5893,12.8113,9525844.7396407,0
+SCHW.US,D,20060124,000000,12.7855,13.2265,12.1434,12.7945,11069029.524998,0
+SCHW.US,D,20060125,000000,12.7766,12.8876,12.5793,12.7072,8264402.3302357,0
+SCHW.US,D,20060126,000000,13.0293,13.2444,12.942,13.167,8461346.5272155,0
+SCHW.US,D,20060127,000000,13.065,13.279,12.8559,12.8965,9034101.2712686,0
+SCHW.US,D,20060130,000000,12.7766,13.2107,12.7666,13.0392,7825982.2541692,0
+SCHW.US,D,20060131,000000,12.942,13.1423,12.7072,12.8301,8268864.2770392,0
+SCHW.US,D,20060201,000000,12.7578,13.1493,12.724,12.7855,11571452.60553,0
+SCHW.US,D,20060202,000000,12.7319,12.839,12.402,12.5159,10954841.222881,0
+SCHW.US,D,20060203,000000,12.5793,12.7319,12.3703,12.6646,7465540.2986299,0
+SCHW.US,D,20060206,000000,12.623,12.7489,12.5259,12.724,8103539.1585381,0
+SCHW.US,D,20060207,000000,12.724,12.7578,12.5159,12.5616,6265901.200331,0
+SCHW.US,D,20060208,000000,12.5526,12.8212,12.5001,12.7855,7800344.727172,0
+SCHW.US,D,20060209,000000,12.7319,12.9332,12.6646,12.6825,7353689.9274821,0
+SCHW.US,D,20060210,000000,12.6478,12.8043,12.3781,12.623,8185138.7008376,0
+SCHW.US,D,20060213,000000,12.5079,12.623,12.4645,12.5259,4664707.0703946,0
+SCHW.US,D,20060214,000000,12.5616,13.2612,12.5616,13.2612,16948298.292351,0
+SCHW.US,D,20060215,000000,13.2017,13.7735,13.174,13.6626,12933723.711515,0
+SCHW.US,D,20060216,000000,13.6537,14.0184,13.6537,13.9905,11249741.397639,0
+SCHW.US,D,20060217,000000,13.9648,14.0462,13.8707,13.9828,7694675.6961684,0
+SCHW.US,D,20060221,000000,13.8905,14.0085,13.8252,13.9124,6876120.3548015,0
+SCHW.US,D,20060222,000000,13.8806,14.3117,13.8617,14.2255,10133882.363359,0
+SCHW.US,D,20060223,000000,14.172,14.7022,14.1472,14.3662,17492233.017273,0
+SCHW.US,D,20060224,000000,14.3306,14.6695,14.2345,14.3662,10513524.211203,0
+SCHW.US,D,20060227,000000,14.172,14.5456,13.5318,14.2939,11206694.004032,0
+SCHW.US,D,20060228,000000,14.1472,14.4158,13.9828,14.0659,9879219.4234905,0
+SCHW.US,D,20060301,000000,14.1393,14.4247,13.9064,14.3306,8837723.1421669,0
+SCHW.US,D,20060302,000000,14.3117,14.5059,14.0956,14.3493,5389927.8081041,0
+SCHW.US,D,20060303,000000,14.1641,14.5902,14.1135,14.4872,6645232.2658118,0
+SCHW.US,D,20060306,000000,14.5218,14.6002,14.1641,14.2691,8301748.6837159,0
+SCHW.US,D,20060307,000000,14.2939,14.6179,13.9291,14.1046,5782841.475557,0
+SCHW.US,D,20060308,000000,14.1898,14.2086,13.7983,14.056,7387455.2205358,0
+SCHW.US,D,20060309,000000,14.0272,14.3117,13.8984,13.9549,5950643.7716706,0
+SCHW.US,D,20060310,000000,14.0956,14.2345,13.9648,14.172,3764157.6545708,0
+SCHW.US,D,20060313,000000,14.277,14.3662,14.1135,14.3306,7208570.7078365,0
+SCHW.US,D,20060314,000000,14.2691,14.7726,14.2345,14.7111,8331262.9179992,0
+SCHW.US,D,20060315,000000,14.6506,14.834,14.5713,14.6933,8146104.2340599,0
+SCHW.US,D,20060316,000000,15.1828,15.4474,15.158,15.2601,23811381.932385,0
+SCHW.US,D,20060317,000000,15.4474,15.8221,15.2839,15.7239,11834864.876182,0
+SCHW.US,D,20060320,000000,15.8309,15.8309,15.3355,15.4564,7318583.6287064,0
+SCHW.US,D,20060321,000000,15.4207,15.5535,15.0936,15.1828,6401336.7240307,0
+SCHW.US,D,20060322,000000,15.0312,15.2244,14.8856,15.1987,7446795.4805006,0
+SCHW.US,D,20060323,000000,15.1492,15.2067,14.933,15.0312,2997378.856923,0
+SCHW.US,D,20060324,000000,14.933,15.1403,14.9123,15.0848,3278406.8370503,0
+SCHW.US,D,20060327,000000,14.9618,15.2511,14.9618,15.1115,4176136.0038204,0
+SCHW.US,D,20060328,000000,15.0312,15.2771,14.9123,14.9877,7408074.8231881,0
+SCHW.US,D,20060329,000000,15.1828,15.5278,15.1828,15.2998,10130712.988662,0
+SCHW.US,D,20060330,000000,15.2998,15.3592,14.9877,15.158,10636740.337393,0
+SCHW.US,D,20060331,000000,15.0758,15.2146,14.9271,14.9271,6537939.6996642,0
+SCHW.US,D,20060403,000000,15.0936,15.5278,14.9877,15.1026,6313923.1298357,0
+SCHW.US,D,20060404,000000,15.1026,15.5178,14.9697,15.3592,7407562.2340936,0
+SCHW.US,D,20060405,000000,15.2918,15.377,15.167,15.2146,7241169.5579901,0
+SCHW.US,D,20060406,000000,15.1026,15.5535,15.0758,15.5098,8639136.2384038,0
+SCHW.US,D,20060407,000000,15.5723,15.6586,15.4029,15.6159,10439527.737462,0
+SCHW.US,D,20060410,000000,15.7001,15.7943,15.5001,15.7171,7699968.0776664,0
+SCHW.US,D,20060411,000000,15.8042,15.9242,15.2067,15.377,7110455.3027421,0
+SCHW.US,D,20060412,000000,15.3959,15.4474,15.0312,15.0848,6209909.923053,0
+SCHW.US,D,20060413,000000,15.0936,15.2771,15.0223,15.2601,5516482.8266438,0
+SCHW.US,D,20060417,000000,15.2771,15.3425,14.8003,15.0401,8877372.1104381,0
+SCHW.US,D,20060418,000000,15.1828,15.3513,14.9877,15.2146,9115638.2534818,0
+SCHW.US,D,20060419,000000,15.4385,15.5278,15.2324,15.4307,7836848.5375538,0
+SCHW.US,D,20060420,000000,15.4564,15.4811,15.2324,15.3682,6581469.4113559,0
+SCHW.US,D,20060421,000000,15.4811,15.5723,15.386,15.5001,9993430.933381,0
+SCHW.US,D,20060424,000000,15.2324,15.3355,15.0481,15.2691,8135176.3996226,0
+SCHW.US,D,20060425,000000,15.3592,15.386,15.1026,15.158,5064255.134101,0
+SCHW.US,D,20060426,000000,15.3355,15.3959,15.2146,15.3592,3861965.3044017,0
+SCHW.US,D,20060427,000000,15.3592,15.9866,15.0848,15.7943,10868346.858342,0
+SCHW.US,D,20060428,000000,15.7855,16.047,15.3513,15.5278,9166132.3154307,0
+SCHW.US,D,20060501,000000,15.6586,15.8924,15.167,15.2067,7429087.9489642,0
+SCHW.US,D,20060502,000000,15.2691,15.377,15.2067,15.3275,4795517.1838393,0
+SCHW.US,D,20060503,000000,15.377,15.4564,15.1026,15.2918,6516801.4537153,0
+SCHW.US,D,20060504,000000,15.3592,15.7943,15.2998,15.4385,10194339.623575,0
+SCHW.US,D,20060505,000000,15.5635,16.0559,15.4811,16.0045,9528540.8775554,0
+SCHW.US,D,20060508,000000,15.9578,16.0758,15.7239,15.9499,7084939.8688166,0
+SCHW.US,D,20060509,000000,15.8122,15.9242,15.7328,15.8309,6063760.4800502,0
+SCHW.US,D,20060510,000000,15.7239,15.9063,15.3196,15.8568,6148885.5859253,0
+SCHW.US,D,20060511,000000,15.7171,15.8746,15.3196,15.4731,7979126.318439,0
+SCHW.US,D,20060512,000000,15.1828,15.3513,14.8944,14.943,10151807.846163,0
+SCHW.US,D,20060515,000000,14.8687,14.9618,14.4683,14.8003,10210736.420398,0
+SCHW.US,D,20060516,000000,14.7457,15.1403,14.6933,14.9877,6864358.0495352,0
+SCHW.US,D,20060517,000000,14.9023,15.0669,14.2255,14.7726,12911766.130242,0
+SCHW.US,D,20060518,000000,14.7022,14.9787,14.3028,14.4316,9596105.7708072,0
+SCHW.US,D,20060519,000000,14.5059,14.6002,14.0956,14.4405,11420545.568863,0
+SCHW.US,D,20060522,000000,14.3117,14.392,13.6537,13.7983,14962756.181623,0
+SCHW.US,D,20060523,000000,14.0085,14.1809,13.7983,13.7983,6099221.9586708,0
+SCHW.US,D,20060524,000000,13.6724,14.172,13.2265,13.8806,12356639.204067,0
+SCHW.US,D,20060525,000000,13.9728,14.3117,13.9203,14.277,7694220.6219918,0
+SCHW.US,D,20060526,000000,14.7369,14.7814,14.392,14.6179,5884824.5066345,0
+SCHW.US,D,20060530,000000,14.5713,14.6764,14.1898,14.2512,6078149.2999093,0
+SCHW.US,D,20060531,000000,14.2691,14.5902,14.2592,14.4495,6568568.9161316,0
+SCHW.US,D,20060601,000000,14.5059,14.5813,14.3979,14.5625,6740232.7840264,0
+SCHW.US,D,20060602,000000,14.6269,14.834,14.4772,14.72,5655965.5843164,0
+SCHW.US,D,20060605,000000,14.5625,14.7457,14.0372,14.1135,7090955.7274421,0
+SCHW.US,D,20060606,000000,14.1898,14.2086,13.7478,13.9481,10838991.042342,0
+SCHW.US,D,20060607,000000,13.9481,14.2691,13.8439,14.0372,8122908.5684972,0
+SCHW.US,D,20060608,000000,13.8806,14.2165,13.5407,13.9905,12810332.013471,0
+SCHW.US,D,20060609,000000,13.8806,14.1988,13.8529,14.0184,5566577.3112671,0
+SCHW.US,D,20060612,000000,14.0956,14.1304,13.3494,13.4981,8115992.6518553,0
+SCHW.US,D,20060613,000000,13.3405,13.4802,12.5526,12.6478,21428121.135959,0
+SCHW.US,D,20060614,000000,12.4455,12.9332,12.3356,12.623,20223491.357224,0
+SCHW.US,D,20060615,000000,12.6973,13.731,12.6825,13.6457,13076070.106688,0
+SCHW.US,D,20060616,000000,13.5318,13.9481,13.3157,13.4624,7375593.020938,0
+SCHW.US,D,20060619,000000,13.4187,13.6377,13.2176,13.2612,8145193.0766733,0
+SCHW.US,D,20060620,000000,13.2711,13.6982,13.1929,13.3771,9883757.0478177,0
+SCHW.US,D,20060621,000000,13.3405,13.7915,13.3157,13.5218,8575480.3415149,0
+SCHW.US,D,20060622,000000,13.4456,13.5486,13.2513,13.394,6236281.0175143,0
+SCHW.US,D,20060623,000000,13.2513,13.3683,13.1493,13.3068,8948936.8130812,0
+SCHW.US,D,20060626,000000,13.3068,13.4534,13.2354,13.3326,5804076.5887364,0
+SCHW.US,D,20060627,000000,13.2354,13.3326,12.8965,12.9332,7352464.96063,0
+SCHW.US,D,20060628,000000,13.0105,13.2444,12.8113,13.1343,8604564.7274631,0
+SCHW.US,D,20060629,000000,13.2711,13.7558,13.1839,13.7141,8808341.0912919,0
+SCHW.US,D,20060630,000000,13.8707,14.0956,13.5407,13.8617,6997395.1002471,0
+SCHW.US,D,20060703,000000,13.8806,14.1641,13.7915,14.056,2990409.4614977,0
+SCHW.US,D,20060705,000000,13.9381,14.0372,13.6982,13.7646,7023764.1766412,0
+SCHW.US,D,20060706,000000,13.8162,13.8439,13.6457,13.7378,5563428.1172432,0
+SCHW.US,D,20060707,000000,13.5932,13.6279,13.1929,13.2513,5208019.2215536,0
+SCHW.US,D,20060710,000000,13.3326,13.4367,13.1254,13.1839,3403524.9916715,0
+SCHW.US,D,20060711,000000,13.2017,13.3771,13.0293,13.3494,5135847.0806527,0
+SCHW.US,D,20060712,000000,13.401,13.401,12.951,13.0105,8932010.2735905,0
+SCHW.US,D,20060713,000000,12.951,13.0016,12.623,12.6388,9308808.6646079,0
+SCHW.US,D,20060714,000000,12.6071,12.8301,12.5159,12.6825,5549773.8738818,0
+SCHW.US,D,20060717,000000,12.3781,12.7666,12.3187,12.3703,6714682.033923,0
+SCHW.US,D,20060718,000000,12.3851,12.7162,12.1434,12.4645,11781509.1948,0
+SCHW.US,D,20060719,000000,12.3781,13.1839,12.3781,13.0016,10265261.571782,0
+SCHW.US,D,20060720,000000,12.9233,13.065,12.7319,12.7945,9831100.6267553,0
+SCHW.US,D,20060721,000000,12.8301,12.9054,12.4098,12.7489,10668679.279539,0
+SCHW.US,D,20060724,000000,12.7666,13.1254,12.6973,12.8876,6508885.5847255,0
+SCHW.US,D,20060725,000000,12.7855,13.2444,12.6646,13.1086,6313891.8497926,0
+SCHW.US,D,20060726,000000,12.9679,13.1185,12.8965,12.9758,9806270.3266785,0
+SCHW.US,D,20060727,000000,13.058,13.4534,12.9758,13.3683,11310220.856595,0
+SCHW.US,D,20060728,000000,13.3683,13.7983,13.3494,13.7558,12075366.028762,0
+SCHW.US,D,20060731,000000,13.7646,13.8905,13.611,13.7735,9107361.150445,0
+SCHW.US,D,20060801,000000,13.8529,13.8617,13.6377,13.7983,7744031.5681593,0
+SCHW.US,D,20060802,000000,13.7735,13.9828,13.7378,13.8529,10757822.357411,0
+SCHW.US,D,20060803,000000,13.7915,14.0372,13.7378,13.9124,6361764.4423171,0
+SCHW.US,D,20060804,000000,14.056,14.2345,13.8984,14.0659,8097615.1219748,0
+SCHW.US,D,20060807,000000,13.9728,14.0719,13.7646,13.8529,9377909.3070761,0
+SCHW.US,D,20060808,000000,13.8806,13.9549,13.5218,13.6377,6163856.6182008,0
+SCHW.US,D,20060809,000000,13.8439,13.8806,13.5585,13.6794,5770182.1393752,0
+SCHW.US,D,20060810,000000,13.6537,13.8806,13.5218,13.8439,5109955.2771754,0
+SCHW.US,D,20060811,000000,13.8806,13.8806,13.5843,13.7558,4977014.0846604,0
+SCHW.US,D,20060814,000000,13.9124,14.1393,13.7915,13.9381,6811660.2580931,0
+SCHW.US,D,20060815,000000,14.0956,14.3573,14.0659,14.2512,8835105.708877,0
+SCHW.US,D,20060816,000000,14.3573,14.4247,14.0272,14.1304,11394697.153834,0
+SCHW.US,D,20060817,000000,14.0462,14.5218,14.0184,14.4158,7506686.6728387,0
+SCHW.US,D,20060818,000000,14.4872,14.5149,14.1214,14.2086,5967970.8975207,0
+SCHW.US,D,20060821,000000,14.0956,14.1809,13.9828,14.1214,5413700.6409149,0
+SCHW.US,D,20060822,000000,14.1214,14.3979,14.0659,14.1809,5604422.1273707,0
+SCHW.US,D,20060823,000000,14.2691,14.3493,13.9203,13.9905,4997044.4116606,0
+SCHW.US,D,20060824,000000,14.0877,14.0956,13.7478,13.8806,4990888.2973576,0
+SCHW.US,D,20060825,000000,13.8806,14.0184,13.8072,13.8617,2791850.8106767,0
+SCHW.US,D,20060828,000000,13.7141,13.9728,13.7141,13.9381,3993043.8207975,0
+SCHW.US,D,20060829,000000,13.9648,14.0085,13.6021,13.8072,6284798.3825415,0
+SCHW.US,D,20060830,000000,13.7983,14.1641,13.7915,14.0956,4499885.4596852,0
+SCHW.US,D,20060831,000000,14.1561,14.2512,14.056,14.1472,4088874.7737067,0
+SCHW.US,D,20060901,000000,14.2691,14.3493,14.1304,14.2939,5112126.7175918,0
+SCHW.US,D,20060905,000000,14.1561,14.385,14.1393,14.2592,4906550.2377301,0
+SCHW.US,D,20060906,000000,14.2255,14.5376,14.1046,14.3979,7821241.8140782,0
+SCHW.US,D,20060907,000000,14.4158,14.4158,14.1393,14.1809,5865154.4046476,0
+SCHW.US,D,20060908,000000,14.3493,14.385,13.9828,14.1214,5075124.4445864,0
+SCHW.US,D,20060911,000000,14.1046,14.2849,14.0659,14.2345,5566285.700542,0
+SCHW.US,D,20060912,000000,14.3028,14.5535,14.2086,14.5456,7171394.8810433,0
+SCHW.US,D,20060913,000000,14.3662,14.8856,14.3662,14.6695,8268499.0068577,0
+SCHW.US,D,20060914,000000,14.5218,14.8082,14.4683,14.7557,7363955.8358443,0
+SCHW.US,D,20060915,000000,14.9023,15.2691,14.7814,15.1897,15766415.159204,0
+SCHW.US,D,20060918,000000,15.0669,15.1897,14.8003,15.174,6225995.9375127,0
+SCHW.US,D,20060919,000000,15.1828,15.2324,14.7914,14.8766,6269712.3204298,0
+SCHW.US,D,20060920,000000,15.0223,15.167,14.9618,15.058,7129861.0379126,0
+SCHW.US,D,20060921,000000,15.058,15.1828,14.8082,14.9023,4369924.9525744,0
+SCHW.US,D,20060922,000000,14.9023,15.0312,14.8261,14.933,4596533.7298514,0
+SCHW.US,D,20060925,000000,15.0223,15.3959,14.8687,15.2324,7125982.3125593,0
+SCHW.US,D,20060926,000000,15.1897,15.386,15.0223,15.3275,6015997.8721936,0
+SCHW.US,D,20060927,000000,15.3196,15.4564,15.1987,15.2998,5971280.527895,0
+SCHW.US,D,20060928,000000,15.3959,15.607,15.2511,15.4811,5604683.4670863,0
+SCHW.US,D,20060929,000000,15.5001,15.6159,15.3513,15.5347,6596695.7291452,0
+SCHW.US,D,20061002,000000,15.5635,15.5812,15.1987,15.3355,5468628.396725,0
+SCHW.US,D,20061003,000000,15.386,15.3959,15.1492,15.1897,10418451.042566,0
+SCHW.US,D,20061004,000000,15.2771,15.8489,15.2244,15.8399,10409303.143489,0
+SCHW.US,D,20061005,000000,15.7596,15.8984,15.6347,15.7508,5180606.8043646,0
+SCHW.US,D,20061006,000000,15.6159,15.8122,15.5723,15.7943,4183778.4246909,0
+SCHW.US,D,20061009,000000,15.6684,15.8399,15.5912,15.8221,4528739.7859611,0
+SCHW.US,D,20061010,000000,15.9152,15.9499,15.5535,15.6684,5746689.8179192,0
+SCHW.US,D,20061011,000000,14.3979,15.058,14.172,14.933,25957903.253682,0
+SCHW.US,D,20061012,000000,15.0936,15.5001,14.8687,15.377,14677307.625072,0
+SCHW.US,D,20061013,000000,15.3098,15.4029,15.1492,15.2324,5949803.2466396,0
+SCHW.US,D,20061016,000000,15.2771,15.4207,14.8082,14.834,11777144.115227,0
+SCHW.US,D,20061017,000000,14.7457,14.7457,14.3979,14.496,9959862.4018891,0
+SCHW.US,D,20061018,000000,14.496,14.7022,14.4316,14.5625,7552875.1882001,0
+SCHW.US,D,20061019,000000,14.4772,14.5625,14.2691,14.4316,9948077.8978824,0
+SCHW.US,D,20061020,000000,14.4316,14.7022,14.2691,14.6179,6336874.6092549,0
+SCHW.US,D,20061023,000000,14.6348,14.9271,14.6002,14.8419,6244142.398687,0
+SCHW.US,D,20061024,000000,14.7814,14.9193,14.6348,14.7369,5490922.9952375,0
+SCHW.US,D,20061025,000000,14.6853,14.8172,14.496,14.7636,6742728.1242446,0
+SCHW.US,D,20061026,000000,14.7636,15.3355,14.7636,15.2244,7600237.2096972,0
+SCHW.US,D,20061027,000000,15.4811,15.5278,15.2324,15.4474,10348014.439545,0
+SCHW.US,D,20061030,000000,15.3355,15.7855,15.3098,15.7001,12901321.622923,0
+SCHW.US,D,20061031,000000,15.8221,15.8746,15.7001,15.8042,9698407.6565183,0
+SCHW.US,D,20061101,000000,15.8399,15.8399,15.2771,15.4207,7476562.9822302,0
+SCHW.US,D,20061102,000000,15.3959,15.7508,15.2771,15.6506,8823208.1931015,0
+SCHW.US,D,20061103,000000,15.6159,15.7943,15.386,15.6506,6907377.1901997,0
+SCHW.US,D,20061106,000000,15.7596,16.498,15.5723,16.4801,15262248.468525,0
+SCHW.US,D,20061107,000000,16.4713,16.5416,16.2283,16.4107,11620386.701454,0
+SCHW.US,D,20061108,000000,16.386,16.4553,16.0045,16.1193,33804409.252306,0
+SCHW.US,D,20061109,000000,16.1193,16.1442,15.5912,15.6586,7560316.8113741,0
+SCHW.US,D,20061110,000000,15.8221,15.8221,15.5912,15.7685,6683654.2491636,0
+SCHW.US,D,20061113,000000,15.7943,16.0222,15.7001,15.8122,5095997.3146851,0
+SCHW.US,D,20061114,000000,15.8835,15.8835,15.2839,15.8221,12636509.822597,0
+SCHW.US,D,20061115,000000,15.8399,16.0837,15.7943,15.9499,9688464.6389242,0
+SCHW.US,D,20061116,000000,16.0372,16.1263,15.8746,16.0659,7580311.8221965,0
+SCHW.US,D,20061117,000000,15.8984,16.1689,15.7685,16.1025,6294033.058513,0
+SCHW.US,D,20061120,000000,16.2096,16.4713,16.1442,16.4296,11634411.260165,0
+SCHW.US,D,20061121,000000,16.4107,16.7934,16.3503,16.708,13486466.291173,0
+SCHW.US,D,20061122,000000,16.7577,16.7674,16.4196,16.5594,5960414.2445105,0
+SCHW.US,D,20061124,000000,16.4196,16.6129,16.3057,16.4713,1873340.5958703,0
+SCHW.US,D,20061127,000000,16.4713,16.498,15.8924,15.942,8468267.4890258,0
+SCHW.US,D,20061128,000000,15.6774,15.9678,15.6506,15.9152,8298066.7199244,0
+SCHW.US,D,20061129,000000,15.9766,16.2283,15.9341,16.153,6465106.6417221,0
+SCHW.US,D,20061130,000000,16.1689,16.2096,15.7765,15.9063,6854227.351682,0
+SCHW.US,D,20061201,000000,15.9499,16.0045,15.4207,15.6347,6136251.4755846,0
+SCHW.US,D,20061204,000000,15.9955,16.4713,15.7596,16.2987,9482824.5899425,0
+SCHW.US,D,20061205,000000,16.4196,16.6803,16.265,16.5504,9824135.2674645,0
+SCHW.US,D,20061206,000000,16.6476,16.7844,16.5861,16.7328,9487735.5567206,0
+SCHW.US,D,20061207,000000,16.7328,16.8983,16.6129,16.6803,6645502.6868302,0
+SCHW.US,D,20061208,000000,16.6129,16.7674,16.5237,16.716,5384860.4411103,0
+SCHW.US,D,20061211,000000,16.5237,16.6803,16.4623,16.6377,5386602.0331913,0
+SCHW.US,D,20061212,000000,16.6377,16.7497,16.6129,16.6723,7365991.0567179,0
+SCHW.US,D,20061213,000000,16.7674,16.8606,16.4801,16.5951,5197257.8776687,0
+SCHW.US,D,20061214,000000,16.5337,16.7577,16.5157,16.6991,7208737.1983888,0
+SCHW.US,D,20061215,000000,16.7328,16.9063,16.6991,16.7674,9181584.6567578,0
+SCHW.US,D,20061218,000000,16.708,16.7934,16.2283,16.4107,14993316.783802,0
+SCHW.US,D,20061219,000000,16.49,16.5594,16.2036,16.3602,9757304.9507105,0
+SCHW.US,D,20061220,000000,16.4296,16.6476,16.4196,16.5772,7275301.1302592,0
+SCHW.US,D,20061221,000000,16.6199,16.6536,16.5237,16.5861,6011644.9010245,0
+SCHW.US,D,20061222,000000,16.6129,16.6288,16.4376,16.4376,3896819.3447646,0
+SCHW.US,D,20061226,000000,16.378,16.5416,16.3602,16.5069,2975460.6279623,0
+SCHW.US,D,20061227,000000,16.6476,16.6903,16.5416,16.6536,2081556.7077621,0
+SCHW.US,D,20061228,000000,16.6199,16.8983,16.5694,16.7934,4384979.734643,0
+SCHW.US,D,20061229,000000,16.7497,16.8983,16.7328,16.7754,3728600.3177533,0
+SCHW.US,D,20070103,000000,16.6476,17.1927,16.6377,17.1402,9157666.5231013,0
+SCHW.US,D,20070104,000000,17.2016,17.2105,16.7674,17.0094,6095354.3326875,0
+SCHW.US,D,20070105,000000,17.0004,17.0798,16.5504,16.6536,6214257.849054,0
+SCHW.US,D,20070108,000000,16.5594,16.9747,16.4801,16.8606,4795280.0609314,0
+SCHW.US,D,20070109,000000,17.0004,17.2105,16.9827,17.1332,7750374.3536876,0
+SCHW.US,D,20070110,000000,16.925,17.3839,16.9162,17.3235,11876165.632539,0
+SCHW.US,D,20070111,000000,17.3502,17.6625,17.2442,17.5901,11711995.857569,0
+SCHW.US,D,20070112,000000,17.6446,17.8418,17.4335,17.6535,11155618.7387,0
+SCHW.US,D,20070116,000000,17.4939,18.0955,17.4603,17.5029,11072130.285406,0
+SCHW.US,D,20070117,000000,17.5108,17.6813,16.944,17.0798,13020696.358005,0
+SCHW.US,D,20070118,000000,16.9597,17.0698,16.5416,16.6476,10347927.66265,0
+SCHW.US,D,20070119,000000,16.6903,16.7577,16.4553,16.5237,7330716.2493226,0
+SCHW.US,D,20070122,000000,16.5694,16.6199,16.1125,16.3949,6118701.3532978,0
+SCHW.US,D,20070123,000000,16.3949,16.498,16.0372,16.3414,11076141.194168,0
+SCHW.US,D,20070124,000000,16.3057,16.49,16.2809,16.4009,10644694.549662,0
+SCHW.US,D,20070125,000000,16.5069,16.5237,15.8924,15.9152,9505462.2598963,0
+SCHW.US,D,20070126,000000,15.9152,16.3949,15.8984,16.2889,10348166.803626,0
+SCHW.US,D,20070129,000000,16.3146,16.3602,15.607,15.6586,15707217.172984,0
+SCHW.US,D,20070130,000000,15.7508,16.047,15.6684,15.9866,10153738.127537,0
+SCHW.US,D,20070131,000000,15.9866,16.49,15.9063,16.4107,12973722.814464,0
+SCHW.US,D,20070201,000000,16.6129,16.8031,16.5069,16.6903,10199251.599386,0
+SCHW.US,D,20070202,000000,16.6635,16.8795,16.6635,16.7674,7578189.8244292,0
+SCHW.US,D,20070205,000000,16.716,16.9597,16.708,16.8271,7494135.3032574,0
+SCHW.US,D,20070206,000000,16.7754,16.9747,16.604,16.6476,5743888.7405049,0
+SCHW.US,D,20070207,000000,16.708,16.944,16.6377,16.8031,5295721.3993727,0
+SCHW.US,D,20070208,000000,16.8201,16.8528,16.604,16.7844,5275783.9034681,0
+SCHW.US,D,20070209,000000,16.7754,16.8448,16.161,16.2195,10018220.872112,0
+SCHW.US,D,20070212,000000,16.2572,16.3057,16.1878,16.2987,5054691.5131595,0
+SCHW.US,D,20070213,000000,16.2383,16.4107,16.0758,16.2987,12318596.617367,0
+SCHW.US,D,20070214,000000,16.4009,16.8201,16.386,16.7417,10289669.08676,0
+SCHW.US,D,20070215,000000,16.6635,17.1332,16.6635,16.944,10603485.615366,0
+SCHW.US,D,20070216,000000,16.8696,17.0698,16.7577,16.944,5718957.5370631,0
+SCHW.US,D,20070220,000000,16.8795,17.1233,16.7754,16.9677,7101075.3259251,0
+SCHW.US,D,20070221,000000,16.8448,17.2016,16.8448,17.0798,7681009.3444031,0
+SCHW.US,D,20070222,000000,17.1233,17.3235,17.0431,17.1332,9544762.1025243,0
+SCHW.US,D,20070223,000000,17.0698,17.0886,16.6723,16.6803,7874217.0897743,0
+SCHW.US,D,20070226,000000,16.8031,16.8031,16.265,16.3692,5635859.5797923,0
+SCHW.US,D,20070227,000000,16.2383,16.272,15.5723,15.9242,13216427.696536,0
+SCHW.US,D,20070228,000000,15.9578,16.2482,15.8489,16.0292,10054948.687964,0
+SCHW.US,D,20070301,000000,15.6863,16.0936,15.607,15.8489,10493686.60963,0
+SCHW.US,D,20070302,000000,15.7596,15.9578,15.7001,15.7081,7380837.9778545,0
+SCHW.US,D,20070305,000000,15.6159,15.8746,15.386,15.4029,9656534.778081,0
+SCHW.US,D,20070306,000000,15.5178,15.7171,15.4911,15.6506,9580444.5595144,0
+SCHW.US,D,20070307,000000,15.5912,15.7171,15.5178,15.607,6698029.9515853,0
+SCHW.US,D,20070308,000000,15.7239,15.9866,15.6586,15.7685,8687926.0425166,0
+SCHW.US,D,20070309,000000,16.1442,16.1442,15.8042,15.9578,11770061.708032,0
+SCHW.US,D,20070312,000000,15.942,16.1193,15.6684,16.0143,10259109.493614,0
+SCHW.US,D,20070313,000000,15.7855,16.0292,15.5178,15.5445,9493436.5968471,0
+SCHW.US,D,20070314,000000,15.6506,15.8122,15.1987,15.7765,10742903.794885,0
+SCHW.US,D,20070315,000000,15.7765,15.8568,15.5278,15.7081,6972498.2039494,0
+SCHW.US,D,20070316,000000,15.7685,15.7685,15.5347,15.5912,12307170.320307,0
+SCHW.US,D,20070319,000000,15.6586,16.0143,15.6259,15.9678,10619713.903571,0
+SCHW.US,D,20070320,000000,15.9766,16.0372,15.7685,15.8309,4855687.8784987,0
+SCHW.US,D,20070321,000000,15.8489,16.272,15.7428,16.2195,7605878.7168383,0
+SCHW.US,D,20070322,000000,16.2482,16.4009,16.1193,16.1342,9697170.5812625,0
+SCHW.US,D,20070323,000000,16.1342,16.6476,16.1342,16.4801,9296064.5695994,0
+SCHW.US,D,20070326,000000,16.4801,16.5157,16.0837,16.2987,7186318.4887373,0
+SCHW.US,D,20070327,000000,16.2195,16.265,16.047,16.1342,5165838.5878529,0
+SCHW.US,D,20070328,000000,16.047,16.161,15.9499,15.9678,7639299.9294172,0
+SCHW.US,D,20070329,000000,16.0837,16.1263,15.6912,15.9242,6783408.3249068,0
+SCHW.US,D,20070330,000000,15.9152,16.1125,15.6863,15.8656,6389750.9996532,0
+SCHW.US,D,20070402,000000,15.8309,16.1442,15.8042,16.0936,5218959.1643947,0
+SCHW.US,D,20070403,000000,16.1689,16.5337,16.1342,16.498,6517007.2965801,0
+SCHW.US,D,20070404,000000,16.6991,16.7328,16.4713,16.5337,4428253.1517874,0
+SCHW.US,D,20070405,000000,16.5337,16.6991,16.4553,16.5951,3555677.1758625,0
+SCHW.US,D,20070409,000000,16.6635,16.7844,16.6199,16.6476,5178296.1173046,0
+SCHW.US,D,20070410,000000,16.5416,16.7417,16.4464,16.5772,4979395.404076,0
+SCHW.US,D,20070411,000000,16.6199,16.6377,16.3602,16.3602,6025042.8498386,0
+SCHW.US,D,20070412,000000,16.378,16.4464,16.2383,16.3949,9969673.236075,0
+SCHW.US,D,20070413,000000,16.3692,16.5337,16.265,16.49,7697410.1773617,0
+SCHW.US,D,20070416,000000,16.5237,16.934,16.49,16.925,6096409.7818862,0
+SCHW.US,D,20070417,000000,16.9162,17.0271,16.4623,16.5237,10597601.940149,0
+SCHW.US,D,20070418,000000,16.4801,16.9162,16.4623,16.7328,11489616.949355,0
+SCHW.US,D,20070419,000000,16.5861,16.8111,16.5337,16.7497,9302351.858277,0
+SCHW.US,D,20070420,000000,16.9677,17.052,16.4623,16.8448,14071807.720986,0
+SCHW.US,D,20070423,000000,16.8271,17.0004,16.8271,16.934,5270944.5780793,0
+SCHW.US,D,20070424,000000,16.9162,16.9924,16.5157,16.6129,9054359.6398741,0
+SCHW.US,D,20070425,000000,16.708,16.8983,16.5416,16.8528,7738468.7656429,0
+SCHW.US,D,20070426,000000,16.9162,17.2194,16.9162,17.1144,10422545.70112,0
+SCHW.US,D,20070427,000000,17.0798,17.1749,16.9519,17.0094,6054055.5943976,0
+SCHW.US,D,20070430,000000,16.9677,17.0598,16.5772,16.5861,8529112.2181637,0
+SCHW.US,D,20070501,000000,16.5337,16.6536,16.272,16.5951,10275648.564182,0
+SCHW.US,D,20070502,000000,16.5772,16.8448,16.5504,16.8201,9963282.0169313,0
+SCHW.US,D,20070503,000000,16.8271,16.9519,16.7577,16.8696,6438885.8932746,0
+SCHW.US,D,20070504,000000,16.8696,17.0004,16.7577,16.925,7864598.9810157,0
+SCHW.US,D,20070507,000000,16.8271,17.0598,16.7754,16.8111,6140523.7240617,0
+SCHW.US,D,20070508,000000,16.7934,16.8606,16.6476,16.8111,6881802.2232887,0
+SCHW.US,D,20070509,000000,16.8031,16.934,16.6199,16.8696,11758412.414536,0
+SCHW.US,D,20070510,000000,16.8111,16.8448,16.4196,16.4196,11342014.497895,0
+SCHW.US,D,20070511,000000,16.49,16.925,16.4107,16.8448,14138343.399914,0
+SCHW.US,D,20070514,000000,16.8448,16.9924,16.7844,16.8448,10401505.331435,0
+SCHW.US,D,20070515,000000,16.8271,17.2016,16.8111,17.0192,18777504.765374,0
+SCHW.US,D,20070516,000000,16.9597,17.2442,16.9597,17.1927,8270724.9350911,0
+SCHW.US,D,20070517,000000,17.1055,17.3325,16.9162,17.1144,13080768.167366,0
+SCHW.US,D,20070518,000000,17.1749,18.2086,17.1332,18.1916,33626413.698254,0
+SCHW.US,D,20070521,000000,18.1916,18.5811,17.9736,18.3184,22004365.118377,0
+SCHW.US,D,20070522,000000,18.2491,18.3007,17.9559,18.1916,12621392.480442,0
+SCHW.US,D,20070523,000000,18.2086,18.3641,18.1639,18.3274,9558524.3124864,0
+SCHW.US,D,20070524,000000,18.2333,18.5355,18.2016,18.259,14264663.313613,0
+SCHW.US,D,20070525,000000,18.2491,18.3274,18.1292,18.2937,8095662.6418606,0
+SCHW.US,D,20070529,000000,18.3007,18.6158,18.2423,18.5267,6748801.4977882,0
+SCHW.US,D,20070530,000000,18.3641,19.1708,18.3364,19.1529,15245352.200044,0
+SCHW.US,D,20070531,000000,19.3968,19.5445,19.3433,19.4929,18802807.293199,0
+SCHW.US,D,20070601,000000,19.5019,19.9686,19.4929,19.6842,15143730.403013,0
+SCHW.US,D,20070604,000000,19.6931,19.7446,19.4463,19.5019,7420461.7202843,0
+SCHW.US,D,20070605,000000,19.5019,19.5673,19.1272,19.1272,10456874.034952,0
+SCHW.US,D,20070606,000000,19.258,19.2898,18.7991,18.9092,12373501.165404,0
+SCHW.US,D,20070607,000000,18.7991,18.9538,18.3453,18.4078,10420948.400852,0
+SCHW.US,D,20070608,000000,18.3542,18.8933,18.3542,18.8508,7592264.8348229,0
+SCHW.US,D,20070611,000000,18.7714,18.9716,18.701,18.8765,5373589.5352318,0
+SCHW.US,D,20070612,000000,18.8408,18.928,18.4533,18.4533,5143714.5160274,0
+SCHW.US,D,20070613,000000,18.5721,18.7536,18.3274,18.709,8276346.2615593,0
+SCHW.US,D,20070614,000000,18.7179,18.822,18.494,18.5355,7723369.5860937,0
+SCHW.US,D,20070615,000000,18.7357,19.0727,18.6753,18.9092,10735649.85197,0
+SCHW.US,D,20070618,000000,18.9895,19.0391,18.7258,18.9022,6598024.6264631,0
+SCHW.US,D,20070619,000000,18.8318,18.9895,18.6238,18.7357,4461452.3769632,0
+SCHW.US,D,20070620,000000,18.8854,19.0231,18.2243,18.259,6106346.7452785,0
+SCHW.US,D,20070621,000000,18.259,18.5544,17.9112,18.5267,7203986.6679612,0
+SCHW.US,D,20070622,000000,18.4593,18.5029,17.7823,17.9112,15937488.742413,0
+SCHW.US,D,20070625,000000,18.1292,18.2174,17.7556,17.8319,9441864.8869591,0
+SCHW.US,D,20070626,000000,17.8517,17.9647,17.6356,17.7466,9446989.7688712,0
+SCHW.US,D,20070627,000000,17.5208,17.9736,17.4514,17.9212,9998250.0780968,0
+SCHW.US,D,20070628,000000,17.8785,18.1292,17.6625,17.8418,8278036.3929242,0
+SCHW.US,D,20070629,000000,17.8606,18.1729,17.6258,17.7992,10157263.691113,0
+SCHW.US,D,20070702,000000,17.8696,19.2491,17.8696,19.0826,27125765.864252,0
+SCHW.US,D,20070703,000000,19.0915,19.1708,18.8577,19.1708,10403527.434873,0
+SCHW.US,D,20070705,000000,19.2125,19.2402,18.822,19.1529,9905995.1404457,0
+SCHW.US,D,20070706,000000,19.1451,19.2491,19.0391,19.1361,25906036.905968,0
+SCHW.US,D,20070709,000000,19.1272,19.37,18.9538,19.0311,17078427.308082,0
+SCHW.US,D,20070710,000000,18.9538,18.9716,18.4433,18.5355,15646830.545124,0
+SCHW.US,D,20070711,000000,18.5634,18.8933,18.4166,18.8318,22178885.560537,0
+SCHW.US,D,20070712,000000,18.8765,19.5117,18.8318,19.5019,27495949.030656,0
+SCHW.US,D,20070713,000000,19.3433,19.3968,19.1708,19.2729,13781940.606079,0
+SCHW.US,D,20070716,000000,19.6386,19.6742,19.1708,19.2996,16131366.486129,0
+SCHW.US,D,20070717,000000,19.37,19.4136,18.8765,19.2996,16402010.500957,0
+SCHW.US,D,20070718,000000,19.4136,19.4136,18.8577,18.9181,23739884.834998,0
+SCHW.US,D,20070719,000000,19.0311,19.0479,18.4345,18.6078,23676333.877609,0
+SCHW.US,D,20070720,000000,17.8517,17.8696,17.2988,17.3761,21488709.57055,0
+SCHW.US,D,20070723,000000,17.3839,17.7378,17.3761,17.5901,18526593.412618,0
+SCHW.US,D,20070724,000000,17.4166,17.4861,17.052,17.1144,21639715.492514,0
+SCHW.US,D,20070725,000000,17.2531,17.5643,16.9162,17.1144,17885541.216883,0
+SCHW.US,D,20070726,000000,16.8359,17.052,16.4376,16.6991,23207924.312408,0
+SCHW.US,D,20070727,000000,16.7844,17.3592,16.6199,17.0094,16470537.003277,0
+SCHW.US,D,20070730,000000,17.0886,17.6258,17.0271,17.4603,20790508.73594,0
+SCHW.US,D,20070731,000000,17.5208,18.3007,17.2016,17.4603,29579585.356771,0
+SCHW.US,D,20070801,000000,17.2016,17.6625,16.4801,16.925,30033795.800438,0
+SCHW.US,D,20070802,000000,16.9747,17.2711,16.604,16.9519,16257200.045608,0
+SCHW.US,D,20070803,000000,16.9747,17.1233,16.161,16.1779,13044647.789772,0
+SCHW.US,D,20070806,000000,16.1779,16.8111,15.9678,16.6129,17742889.084513,0
+SCHW.US,D,20070807,000000,16.4801,16.6803,16.1779,16.3949,14974180.460617,0
+SCHW.US,D,20070808,000000,16.5694,17.5465,16.5237,17.0271,14419901.122708,0
+SCHW.US,D,20070809,000000,16.716,16.8696,16.3503,16.4376,11667940.439344,0
+SCHW.US,D,20070810,000000,16.2482,16.8528,15.7328,16.0936,13409976.495282,0
+SCHW.US,D,20070813,000000,16.386,16.5861,15.8309,15.9152,13971819.549435,0
+SCHW.US,D,20070814,000000,15.9766,16.378,15.3275,15.5278,18966730.863958,0
+SCHW.US,D,20070815,000000,15.5347,16.1779,15.5278,15.6506,20044336.423507,0
+SCHW.US,D,20070816,000000,15.5098,16.9162,15.1026,16.4376,27490346.875828,0
+SCHW.US,D,20070817,000000,16.8528,17.9983,16.6476,17.052,17242539.568135,0
+SCHW.US,D,20070820,000000,17.1332,17.2621,16.378,16.8031,9300311.5922352,0
+SCHW.US,D,20070821,000000,16.6803,17.0886,16.5772,16.708,11486631.218783,0
+SCHW.US,D,20070822,000000,16.9827,17.2988,16.8885,17.2621,10067720.026882,0
+SCHW.US,D,20070823,000000,17.3839,17.4256,16.9747,17.0371,7562744.5463376,0
+SCHW.US,D,20070824,000000,17.0886,17.3424,16.8201,17.3077,5845902.042592,0
+SCHW.US,D,20070827,000000,17.3077,17.4256,16.9747,17.3155,7914621.8242497,0
+SCHW.US,D,20070828,000000,17.2621,17.3077,16.49,16.5416,8422809.5140275,0
+SCHW.US,D,20070829,000000,16.708,16.944,16.3325,16.925,5918694.7391881,0
+SCHW.US,D,20070830,000000,16.724,17.1659,16.604,16.8448,5817527.0073002,0
+SCHW.US,D,20070831,000000,17.0598,17.3839,16.9747,17.1749,8009606.197926,0
+SCHW.US,D,20070904,000000,17.0598,17.5555,17.0371,17.2442,8457194.3537428,0
+SCHW.US,D,20070905,000000,17.0271,17.0698,16.6903,16.8885,8157788.8437351,0
+SCHW.US,D,20070906,000000,16.9677,17.1055,16.6476,16.9519,9387594.0120556,0
+SCHW.US,D,20070907,000000,16.7844,16.944,16.386,16.4623,10214476.908142,0
+SCHW.US,D,20070910,000000,16.5416,16.6903,15.9955,16.4009,7966437.7202812,0
+SCHW.US,D,20070911,000000,16.5504,16.9677,16.4009,16.6991,6442004.816289,0
+SCHW.US,D,20070912,000000,16.6903,16.9519,16.386,16.6991,5429407.2587219,0
+SCHW.US,D,20070913,000000,16.8271,17.2711,16.708,17.1837,5085769.7496014,0
+SCHW.US,D,20070914,000000,17.0798,17.4434,16.9747,17.3077,6112220.3301592,0
+SCHW.US,D,20070917,000000,17.5643,17.7229,17.2105,17.3839,10406565.635194,0
+SCHW.US,D,20070918,000000,17.4088,18.5721,17.3681,18.5355,12327232.936384,0
+SCHW.US,D,20070919,000000,18.5891,19.2898,18.4166,18.5355,20914581.531698,0
+SCHW.US,D,20070920,000000,18.4533,18.6842,18.0777,18.259,7746200.9905083,0
+SCHW.US,D,20070921,000000,18.5721,18.6238,18.0955,18.1015,11201073.686597,0
+SCHW.US,D,20070924,000000,18.1114,18.2423,17.8696,17.8785,9878597.8587616,0
+SCHW.US,D,20070925,000000,17.7556,18.3364,17.7318,18.2937,6492031.6956578,0
+SCHW.US,D,20070926,000000,18.3184,19.1966,18.3184,18.8061,13408231.876099,0
+SCHW.US,D,20070927,000000,18.8933,19.0727,18.701,18.9984,6127395.1872323,0
+SCHW.US,D,20070928,000000,18.7804,19.0915,18.701,18.7357,4729325.5853863,0
+SCHW.US,D,20071001,000000,18.7536,19.4463,18.7536,19.4374,9885898.2172246,0
+SCHW.US,D,20071002,000000,19.3522,19.5583,19.3175,19.4839,9914938.2056921,0
+SCHW.US,D,20071003,000000,19.3343,19.819,19.2808,19.4374,5868643.6430117,0
+SCHW.US,D,20071004,000000,19.4929,19.7347,19.3888,19.6386,4749808.9684957,0
+SCHW.US,D,20071005,000000,19.7347,19.9498,19.6118,19.802,5912168.3095353,0
+SCHW.US,D,20071008,000000,19.7,19.9231,19.5583,19.8724,4121147.7059911,0
+SCHW.US,D,20071009,000000,19.8914,19.9586,19.593,19.9498,4498131.7592003,0
+SCHW.US,D,20071010,000000,19.8367,19.9002,19.5196,19.6742,6387344.4543963,0
+SCHW.US,D,20071011,000000,19.6931,19.9002,19.1866,19.3433,9172382.2698633,0
+SCHW.US,D,20071012,000000,19.3343,19.7606,19.2996,19.6742,4076360.7383706,0
+SCHW.US,D,20071015,000000,19.5583,19.8367,19.2898,19.3968,7082409.2124205,0
+SCHW.US,D,20071016,000000,19.4136,19.6207,19.2125,19.475,5714377.5333225,0
+SCHW.US,D,20071017,000000,19.5583,19.802,18.9439,19.4562,6820311.7126143,0
+SCHW.US,D,20071018,000000,19.2639,19.7169,19.0142,19.4929,4450446.846935,0
+SCHW.US,D,20071019,000000,19.3799,19.5196,18.6158,18.7357,9422154.4236262,0
+SCHW.US,D,20071022,000000,18.5267,19.3076,18.3542,19.1788,6370190.8823342,0
+SCHW.US,D,20071023,000000,19.3611,19.4562,18.9538,19.4305,3744843.7414626,0
+SCHW.US,D,20071024,000000,19.2996,19.4839,18.4345,19.3968,7176921.3583483,0
+SCHW.US,D,20071025,000000,19.4205,20.0557,19.3888,19.6386,11259062.850504,0
+SCHW.US,D,20071026,000000,19.9498,20.2798,19.5762,19.7347,9579790.7057088,0
+SCHW.US,D,20071029,000000,19.819,20.483,19.7169,20.2273,9599975.4148576,0
+SCHW.US,D,20071030,000000,20.0647,20.4205,19.8824,19.9329,9684877.5242959,0
+SCHW.US,D,20071031,000000,19.9855,20.2699,19.7069,20.1598,11556150.610216,0
+SCHW.US,D,20071101,000000,20.0827,20.0924,19.3888,19.6485,9047501.2381502,0
+SCHW.US,D,20071102,000000,19.6742,19.9399,19.1272,19.7843,13460051.808265,0
+SCHW.US,D,20071105,000000,19.5196,19.7763,19.0142,19.4047,7769796.2333967,0
+SCHW.US,D,20071106,000000,19.4463,19.9855,19.0826,19.9786,5687066.0194987,0
+SCHW.US,D,20071107,000000,19.6654,19.8914,19.0391,19.0391,9354148.5826691,0
+SCHW.US,D,20071108,000000,19.0568,19.5117,18.5454,19.3968,8548240.4690803,0
+SCHW.US,D,20071109,000000,19.0826,19.6386,18.6585,19.2808,9041370.3496883,0
+SCHW.US,D,20071112,000000,19.2808,20.6455,19.1619,19.7843,19210747.489778,0
+SCHW.US,D,20071113,000000,19.9586,20.3581,19.7169,20.2798,11426569.499758,0
+SCHW.US,D,20071114,000000,20.3848,21.1123,20.2461,20.7832,15969934.219452,0
+SCHW.US,D,20071115,000000,20.7733,20.9745,20.2699,20.7238,16832572.222951,0
+SCHW.US,D,20071116,000000,20.924,20.924,20.1431,20.4562,13016627.934325,0
+SCHW.US,D,20071119,000000,20.2857,20.3581,19.5276,19.8914,14761131.077538,0
+SCHW.US,D,20071120,000000,19.9586,20.1598,19.4652,19.9943,14091330.50406,0
+SCHW.US,D,20071121,000000,19.9399,20.1519,19.4839,19.7843,11557922.473307,0
+SCHW.US,D,20071123,000000,19.9586,20.5256,19.8367,20.4384,4337892.1702988,0
+SCHW.US,D,20071126,000000,20.3393,20.4047,19.5196,19.5513,16270068.251755,0
+SCHW.US,D,20071127,000000,19.7526,19.8547,19.1966,19.828,16081281.082809,0
+SCHW.US,D,20071128,000000,19.9399,21.1945,19.8547,21.1212,12799131.739948,0
+SCHW.US,D,20071129,000000,20.8269,21.4155,20.6692,21.4155,13717879.077662,0
+SCHW.US,D,20071130,000000,21.6624,21.9298,20.9596,21.0846,18606386.784683,0
+SCHW.US,D,20071203,000000,21.2025,21.2788,20.7049,20.8813,9321012.9266133,0
+SCHW.US,D,20071204,000000,20.7049,20.8715,20.4731,20.4998,8714628.1000155,0
+SCHW.US,D,20071205,000000,20.6871,20.8893,20.2937,20.4463,12012476.997448,0
+SCHW.US,D,20071206,000000,20.4641,20.9319,20.3224,20.7991,11817543.804533,0
+SCHW.US,D,20071207,000000,20.9061,21.5196,20.7555,21.2788,10844636.585617,0
+SCHW.US,D,20071210,000000,21.2788,21.7535,21.1846,21.4334,15673577.000103,0
+SCHW.US,D,20071211,000000,21.4919,21.9715,20.6604,20.6782,9908311.8817078,0
+SCHW.US,D,20071212,000000,21.2193,21.4681,20.4998,20.8813,9844411.7986755,0
+SCHW.US,D,20071213,000000,20.8179,20.9676,20.0924,20.9676,9358227.0966852,0
+SCHW.US,D,20071214,000000,21.0429,21.8941,20.9835,21.0339,13348366.918636,0
+SCHW.US,D,20071217,000000,21.0339,21.4919,20.8625,20.9418,10585195.871415,0
+SCHW.US,D,20071218,000000,21.0429,21.2025,20.253,20.483,10853124.576688,0
+SCHW.US,D,20071219,000000,20.6455,21.3036,20.5167,20.9835,11049313.007462,0
+SCHW.US,D,20071220,000000,20.9923,21.3203,20.4641,20.7991,7668484.2096968,0
+SCHW.US,D,20071221,000000,21.0072,21.584,20.9319,21.584,11902549.844438,0
+SCHW.US,D,20071224,000000,21.584,21.9378,21.5096,21.9378,3108187.9053434,0
+SCHW.US,D,20071226,000000,21.9378,21.9616,21.4681,21.9131,6434644.9248406,0
+SCHW.US,D,20071227,000000,21.9298,22.0082,21.584,21.6009,5885289.6711475,0
+SCHW.US,D,20071228,000000,21.816,21.9904,21.6534,21.7892,5280445.6389345,0
+SCHW.US,D,20071231,000000,21.6624,22.3135,21.6009,22.1618,7213665.318739,0
+SCHW.US,D,20080102,000000,22.1618,22.2857,21.2025,21.3203,14606481.535061,0
+SCHW.US,D,20080103,000000,21.4334,21.6375,21.3283,21.4919,7995664.3799741,0
+SCHW.US,D,20080104,000000,21.253,21.3808,20.6267,20.7733,9179993.4106906,0
+SCHW.US,D,20080107,000000,20.8893,21.2709,20.7396,21.2025,11479938.298578,0
+SCHW.US,D,20080108,000000,21.253,21.2788,19.6654,19.7069,14700206.634741,0
+SCHW.US,D,20080109,000000,19.7703,19.9071,18.6932,19.6931,26866794.350695,0
+SCHW.US,D,20080110,000000,19.5346,20.8269,19.1619,20.6098,13942279.080278,0
+SCHW.US,D,20080111,000000,20.262,20.483,19.4047,19.5583,13920353.788081,0
+SCHW.US,D,20080114,000000,19.819,20.2937,19.6287,20.1094,10762592.059479,0
+SCHW.US,D,20080115,000000,19.7933,19.9071,19.3799,19.4839,10727792.506932,0
+SCHW.US,D,20080116,000000,19.3611,20.1995,18.9805,19.7843,17038363.626981,0
+SCHW.US,D,20080117,000000,19.7268,20.1271,18.8765,19.0391,16629975.419461,0
+SCHW.US,D,20080118,000000,19.0648,19.6485,18.1292,19.0391,18095173.002987,0
+SCHW.US,D,20080122,000000,17.9905,19.5117,17.9647,18.7258,17584116.63054,0
+SCHW.US,D,20080123,000000,18.2937,19.603,18.043,19.5445,19928006.951983,0
+SCHW.US,D,20080124,000000,19.603,19.8367,19.1529,19.3255,14627593.546135,0
+SCHW.US,D,20080125,000000,19.5513,19.5513,18.2937,18.3988,18879621.997927,0
+SCHW.US,D,20080128,000000,18.5097,18.7447,18.033,18.7258,18576019.916965,0
+SCHW.US,D,20080129,000000,18.7804,18.9538,18.155,18.494,14834264.827507,0
+SCHW.US,D,20080130,000000,18.3364,19.7526,18.2016,18.6327,20289203.664693,0
+SCHW.US,D,20080131,000000,18.259,19.4562,18.0073,19.3433,19410991.226796,0
+SCHW.US,D,20080201,000000,19.3076,19.3076,18.701,19.1192,15606148.326394,0
+SCHW.US,D,20080204,000000,19.1708,19.2491,18.7357,18.8933,13105876.960731,0
+SCHW.US,D,20080205,000000,18.485,18.7357,17.5901,17.5901,19651075.648478,0
+SCHW.US,D,20080206,000000,17.8517,18.0866,17.4088,17.5029,14391695.60507,0
+SCHW.US,D,20080207,000000,17.4335,17.9905,17.2531,17.706,14325197.260387,0
+SCHW.US,D,20080208,000000,17.599,17.7645,17.1233,17.1402,17594054.602966,0
+SCHW.US,D,20080211,000000,17.1233,17.7735,17.0886,17.6169,16969676.68831,0
+SCHW.US,D,20080212,000000,17.7923,17.9826,17.2898,17.3592,17708372.061391,0
+SCHW.US,D,20080213,000000,17.5832,17.7823,17.2264,17.6625,16524652.486999,0
+SCHW.US,D,20080214,000000,17.6446,17.9369,17.4335,17.4939,14261369.827777,0
+SCHW.US,D,20080215,000000,17.6169,17.6813,17.2531,17.6535,13358222.150303,0
+SCHW.US,D,20080219,000000,17.9212,18.0242,16.7674,16.8201,17333458.545233,0
+SCHW.US,D,20080220,000000,16.604,17.0886,16.161,16.9597,24893563.45954,0
+SCHW.US,D,20080221,000000,17.3325,17.7645,17.2344,17.2798,19907084.639236,0
+SCHW.US,D,20080222,000000,17.3155,17.4166,16.6536,17.3929,13651224.332763,0
+SCHW.US,D,20080225,000000,17.4514,18.0955,17.1927,17.825,19686787.367444,0
+SCHW.US,D,20080226,000000,17.6723,18.0073,17.4603,17.7992,16426953.812802,0
+SCHW.US,D,20080227,000000,17.7318,18.1828,17.599,17.9459,13332085.151648,0
+SCHW.US,D,20080228,000000,17.9459,17.9983,17.3424,17.5286,13762272.522159,0
+SCHW.US,D,20080229,000000,17.2711,17.4692,16.9162,17.0094,16263112.982801,0
+SCHW.US,D,20080303,000000,16.9162,16.944,16.5237,16.7417,15270855.525565,0
+SCHW.US,D,20080304,000000,16.5694,17.0598,16.4801,16.9677,16745673.235919,0
+SCHW.US,D,20080305,000000,17.0431,17.4603,16.9924,17.1749,13703696.100667,0
+SCHW.US,D,20080306,000000,17.1402,17.1402,16.4107,16.4464,22127432.91662,0
+SCHW.US,D,20080307,000000,16.6129,16.8795,16.047,16.5157,15945333.979048,0
+SCHW.US,D,20080310,000000,16.498,16.7328,16.153,16.153,12575593.452069,0
+SCHW.US,D,20080311,000000,16.6288,17.7735,16.6288,17.7735,21538481.164405,0
+SCHW.US,D,20080312,000000,17.7923,18.033,17.2531,17.3235,15459213.855211,0
+SCHW.US,D,20080313,000000,17.0192,17.9826,16.8201,17.7823,20870240.556952,0
+SCHW.US,D,20080314,000000,17.8785,18.033,16.8201,17.1659,28459695.233056,0
+SCHW.US,D,20080317,000000,16.4801,17.0598,15.9063,16.2809,30989999.476302,0
+SCHW.US,D,20080318,000000,16.8696,16.8795,16.1125,16.6991,34621644.777658,0
+SCHW.US,D,20080319,000000,16.6991,16.7497,15.8042,15.8656,21839552.588971,0
+SCHW.US,D,20080320,000000,16.0559,16.925,15.8656,16.8795,24856970.854197,0
+SCHW.US,D,20080324,000000,16.8885,17.7466,16.8448,17.1402,18315422.850198,0
+SCHW.US,D,20080325,000000,17.3325,17.7318,17.0094,17.4861,15450369.675262,0
+SCHW.US,D,20080326,000000,17.3502,17.4256,16.8111,16.8696,13199415.389185,0
+SCHW.US,D,20080327,000000,16.9827,16.9924,15.9766,15.9866,17156490.187435,0
+SCHW.US,D,20080328,000000,16.0837,16.2482,15.6347,15.6506,11777510.394442,0
+SCHW.US,D,20080331,000000,15.5981,16.5504,15.4911,16.3325,17331608.986551,0
+SCHW.US,D,20080401,000000,16.8111,17.3155,16.6199,17.2621,26946358.672122,0
+SCHW.US,D,20080402,000000,17.3502,17.7823,17.052,17.2194,17711543.454154,0
+SCHW.US,D,20080403,000000,17.0798,17.4166,16.8795,17.1837,13975337.040742,0
+SCHW.US,D,20080404,000000,17.157,17.2105,16.3949,16.5157,17312971.125988,0
+SCHW.US,D,20080407,000000,16.708,17.0431,16.6129,16.8448,11339535.302215,0
+SCHW.US,D,20080408,000000,16.6723,16.8885,16.5772,16.8606,17820455.519312,0
+SCHW.US,D,20080409,000000,16.8201,16.9827,16.4553,16.49,17487640.905128,0
+SCHW.US,D,20080410,000000,16.4623,17.2194,16.2572,16.3602,18049805.841017,0
+SCHW.US,D,20080411,000000,16.2383,16.5337,15.8399,15.8984,14925940.579842,0
+SCHW.US,D,20080414,000000,15.8309,16.0045,15.7001,15.8835,9415503.8828343,0
+SCHW.US,D,20080415,000000,16.2572,17.3235,16.2383,17.3077,27449401.299315,0
+SCHW.US,D,20080416,000000,17.3155,17.5555,17.0431,17.4166,18733046.742723,0
+SCHW.US,D,20080417,000000,17.3502,18.277,17.0431,18.2016,20023744.064763,0
+SCHW.US,D,20080418,000000,18.9716,19.3433,18.4433,18.822,29716345.741655,0
+SCHW.US,D,20080421,000000,18.6495,18.7615,18.267,18.3809,12579641.695076,0
+SCHW.US,D,20080422,000000,18.3453,18.6327,18.043,18.3274,13828955.519999,0
+SCHW.US,D,20080423,000000,18.4345,19.0391,18.277,18.8765,17784532.912312,0
+SCHW.US,D,20080424,000000,18.8765,19.1529,18.5891,18.9439,16134039.41627,0
+SCHW.US,D,20080425,000000,19.0391,19.2045,18.7447,19.0311,9407895.7691079,0
+SCHW.US,D,20080428,000000,18.9349,19.5196,18.9349,19.2402,9829751.5487643,0
+SCHW.US,D,20080429,000000,19.0826,19.2639,18.9617,19.0568,7619309.963763,0
+SCHW.US,D,20080430,000000,19.1619,19.2045,18.7179,18.7357,8272806.5715125,0
+SCHW.US,D,20080501,000000,18.5634,19.6118,18.4433,19.5762,10301642.280059,0
+SCHW.US,D,20080502,000000,19.8367,20.1698,19.4305,19.6485,8858830.1080725,0
+SCHW.US,D,20080505,000000,19.5117,20.029,19.5019,19.6386,6783159.093595,0
+SCHW.US,D,20080506,000000,19.4463,19.7843,19.1966,19.7446,9264656.3791537,0
+SCHW.US,D,20080507,000000,19.802,19.9002,19.3522,19.37,5002855.4364552,0
+SCHW.US,D,20080508,000000,19.1866,19.2223,18.6078,18.8318,9141251.5636716,0
+SCHW.US,D,20080509,000000,18.6416,19.0311,18.494,18.6238,9256480.179482,0
+SCHW.US,D,20080512,000000,18.494,19.5196,18.494,19.5019,14759711.367191,0
+SCHW.US,D,20080513,000000,19.593,19.7169,19.258,19.3433,10006661.382609,0
+SCHW.US,D,20080514,000000,19.475,19.5276,19.1529,19.258,8237540.8454201,0
+SCHW.US,D,20080515,000000,19.1966,19.6207,19.0568,19.603,8246424.377681,0
+SCHW.US,D,20080516,000000,19.603,19.9498,19.3255,19.5276,9940018.7461142,0
+SCHW.US,D,20080519,000000,19.6118,19.9686,19.3611,19.4205,8452287.4230994,0
+SCHW.US,D,20080520,000000,19.258,19.2898,18.8508,18.9349,7398991.5022644,0
+SCHW.US,D,20080521,000000,18.9538,19.1015,18.6327,18.7804,11860214.828589,0
+SCHW.US,D,20080522,000000,18.7804,19.0568,18.6654,19.0231,9990300.9109965,0
+SCHW.US,D,20080523,000000,18.8854,18.928,18.3741,18.5097,9504967.8334075,0
+SCHW.US,D,20080527,000000,18.6327,18.8508,18.4166,18.709,6869783.6234751,0
+SCHW.US,D,20080528,000000,18.822,19.0826,18.6585,18.8933,8746099.8595813,0
+SCHW.US,D,20080529,000000,18.9716,19.5762,18.8765,19.4205,10969372.316485,0
+SCHW.US,D,20080530,000000,19.4205,19.7,19.1966,19.2402,6640873.2404407,0
+SCHW.US,D,20080602,000000,19.1272,19.2402,18.3899,18.8318,9011847.0341022,0
+SCHW.US,D,20080603,000000,18.8508,19.2996,18.599,19.0073,15767664.342864,0
+SCHW.US,D,20080604,000000,19.0142,19.3888,18.7804,18.9092,8229586.6331516,0
+SCHW.US,D,20080605,000000,18.9895,19.7933,18.7804,19.6842,8611883.2485316,0
+SCHW.US,D,20080606,000000,19.475,19.6386,18.822,18.822,10577938.901397,0
+SCHW.US,D,20080609,000000,18.822,19.2303,18.4345,18.6416,11384110.37277,0
+SCHW.US,D,20080610,000000,18.6238,19.2125,18.476,19.0073,10765493.031223,0
+SCHW.US,D,20080611,000000,18.9349,19.0391,18.2847,18.3007,11195225.327558,0
+SCHW.US,D,20080612,000000,18.5811,18.9092,18.1828,18.5167,17239360.103102,0
+SCHW.US,D,20080613,000000,18.7714,19.4205,18.5811,19.4205,14392301.02526,0
+SCHW.US,D,20080616,000000,19.2045,19.8724,19.1361,19.7606,8118192.3452138,0
+SCHW.US,D,20080617,000000,19.8824,20.1183,19.3799,19.3888,8900326.6169581,0
+SCHW.US,D,20080618,000000,19.3255,19.7843,19.1708,19.5196,11275244.72316,0
+SCHW.US,D,20080619,000000,19.4305,19.7347,19.0142,19.5445,11878526.771283,0
+SCHW.US,D,20080620,000000,19.4839,19.5445,18.5167,18.6078,15957682.532865,0
+SCHW.US,D,20080623,000000,18.7179,18.7179,18.2423,18.3007,13162718.853377,0
+SCHW.US,D,20080624,000000,18.3007,18.6078,17.8072,18.4266,10244800.387413,0
+SCHW.US,D,20080625,000000,18.5811,19.0915,18.5097,18.8508,13442430.044589,0
+SCHW.US,D,20080626,000000,18.494,18.8508,18.155,18.1916,10466492.14371,0
+SCHW.US,D,20080627,000000,18.2174,18.4166,17.8072,17.9736,10945422.902785,0
+SCHW.US,D,20080630,000000,18.1916,18.4345,17.706,17.816,11597122.421603,0
+SCHW.US,D,20080701,000000,17.7735,18.1729,17.3235,18.1114,13096442.496096,0
+SCHW.US,D,20080702,000000,18.3007,18.4345,17.6813,17.7556,10251152.254244,0
+SCHW.US,D,20080703,000000,17.9459,18.2086,17.4256,17.6535,6545770.8098274,0
+SCHW.US,D,20080707,000000,17.6356,17.9212,16.8983,17.0975,13568843.798418,0
+SCHW.US,D,20080708,000000,17.1332,17.8864,16.9924,17.8864,14457556.240485,0
+SCHW.US,D,20080709,000000,17.929,18.043,17.0271,17.0798,11654272.069512,0
+SCHW.US,D,20080710,000000,17.052,17.5286,16.6723,17.4603,13481745.022723,0
+SCHW.US,D,20080711,000000,17.0371,17.7229,16.8271,17.1055,19112900.487634,0
+SCHW.US,D,20080714,000000,17.2798,17.4008,16.272,16.2889,15129079.234405,0
+SCHW.US,D,20080715,000000,16.0936,17.0698,15.6506,16.6723,24663199.059016,0
+SCHW.US,D,20080716,000000,17.3235,19.0479,16.934,19.0479,25136309.711993,0
+SCHW.US,D,20080717,000000,19.3611,20.4047,19.0311,19.7526,25284789.013696,0
+SCHW.US,D,20080718,000000,19.8724,19.9231,18.701,19.6386,12077194.397737,0
+SCHW.US,D,20080721,000000,19.2303,19.7268,18.709,18.9617,11431385.617373,0
+SCHW.US,D,20080722,000000,18.8508,19.828,18.494,19.819,15665592.516825,0
+SCHW.US,D,20080723,000000,19.9498,20.3848,19.4929,20.0033,14341213.651524,0
+SCHW.US,D,20080724,000000,20.1183,20.2461,18.9092,19.0073,11814561.101063,0
+SCHW.US,D,20080725,000000,19.0568,19.2125,18.5811,19.1619,13527163.645408,0
+SCHW.US,D,20080728,000000,19.1104,19.4463,18.476,18.5355,11521066.51018,0
+SCHW.US,D,20080729,000000,18.6078,19.603,18.4433,19.603,15834993.122242,0
+SCHW.US,D,20080730,000000,20.029,20.1916,19.4374,19.9329,10575603.99753,0
+SCHW.US,D,20080731,000000,19.5445,20.2183,19.5276,19.8547,9167541.9354409,0
+SCHW.US,D,20080801,000000,19.9498,20.1361,19.1708,19.7606,12724191.819743,0
+SCHW.US,D,20080804,000000,19.5513,19.7347,19.2808,19.3343,7880283.4000824,0
+SCHW.US,D,20080805,000000,19.593,20.0211,19.4305,20.0033,12759700.722945,0
+SCHW.US,D,20080806,000000,19.6118,20.0033,19.6118,19.828,9468096.7347768,0
+SCHW.US,D,20080807,000000,19.5445,19.6386,18.8408,18.9617,15201396.676151,0
+SCHW.US,D,20080808,000000,18.8508,19.9498,18.8151,19.7933,12154417.761094,0
+SCHW.US,D,20080811,000000,19.809,20.7396,19.6654,20.3481,11709569.131639,0
+SCHW.US,D,20080812,000000,20.1431,20.253,19.37,19.5276,11210811.87036,0
+SCHW.US,D,20080813,000000,19.593,19.6564,18.822,19.1529,11382395.015563,0
+SCHW.US,D,20080814,000000,19.1104,19.6485,19.0648,19.4205,11781639.360141,0
+SCHW.US,D,20080815,000000,19.6207,20.2372,19.4929,20.1014,15575339.501938,0
+SCHW.US,D,20080818,000000,20.3125,20.3125,19.7763,20.0033,16256018.467202,0
+SCHW.US,D,20080819,000000,19.7763,19.8914,19.258,19.6654,15301299.079841,0
+SCHW.US,D,20080820,000000,19.3888,19.8824,19.1866,19.8367,10563724.644361,0
+SCHW.US,D,20080821,000000,19.5762,20.1698,19.475,19.9686,11458854.540446,0
+SCHW.US,D,20080822,000000,20.1361,20.7318,19.9855,20.5841,14230580.174959,0
+SCHW.US,D,20080825,000000,20.4384,20.5564,20.0924,20.1758,9010965.1386914,0
+SCHW.US,D,20080826,000000,20.1698,20.4285,19.9786,20.3759,9553934.2184093,0
+SCHW.US,D,20080827,000000,20.2085,20.592,20.0557,20.592,8244309.4431492,0
+SCHW.US,D,20080828,000000,20.7555,21.2193,20.5841,21.2193,9791659.5194163,0
+SCHW.US,D,20080829,000000,20.9923,21.1668,20.7396,20.809,8710093.5027892,0
+SCHW.US,D,20080902,000000,21.0756,21.591,20.5564,20.9745,11941576.238947,0
+SCHW.US,D,20080903,000000,21.0666,21.1668,20.6365,20.9993,11439925.069158,0
+SCHW.US,D,20080904,000000,20.9993,21.0499,20.1837,20.4384,15762982.426724,0
+SCHW.US,D,20080905,000000,20.0924,20.924,19.9399,20.8992,13714119.41828,0
+SCHW.US,D,20080908,000000,21.6941,21.8774,20.9061,21.8774,24056082.683019,0
+SCHW.US,D,20080909,000000,21.8585,21.8585,20.3304,20.3759,24950479.011643,0
+SCHW.US,D,20080910,000000,20.6267,21.141,20.1183,20.6365,18464427.858432,0
+SCHW.US,D,20080911,000000,20.2798,21.2866,20.0737,21.253,17169120.261642,0
+SCHW.US,D,20080912,000000,21.2124,21.3283,20.6098,20.7922,15113149.620161,0
+SCHW.US,D,20080915,000000,20.1271,20.7645,19.3968,19.6931,32696112.925239,0
+SCHW.US,D,20080916,000000,18.9538,22.1201,18.9439,22.1024,32642946.942183,0
+SCHW.US,D,20080917,000000,21.4334,21.5384,19.37,19.7606,35920129.821415,0
+SCHW.US,D,20080918,000000,19.584,20.7922,17.2344,20.7318,38624708.302608,0
+SCHW.US,D,20080919,000000,22.5532,24.9397,9.32635,21.9041,28268852.662563,0
+SCHW.US,D,20080922,000000,20.8358,21.816,18.476,19.2639,11344785.3043,0
+SCHW.US,D,20080923,000000,18.7991,20.4205,18.3988,19.603,9417374.6312227,0
+SCHW.US,D,20080924,000000,19.6654,20.4731,19.475,19.475,7275556.4157727,0
+SCHW.US,D,20080925,000000,19.6118,21.6702,19.5445,20.4463,7477386.3536892,0
+SCHW.US,D,20080926,000000,19.9399,21.6702,19.9399,21.0945,8868196.9674521,0
+SCHW.US,D,20080929,000000,20.2937,21.6702,18.3007,18.8508,11441696.93225,0
+SCHW.US,D,20080930,000000,19.258,22.7267,18.9716,22.5532,11855046.55823,0
+SCHW.US,D,20081001,000000,21.6861,21.6861,20.2798,21.141,10195760.342955,0
+SCHW.US,D,20081002,000000,21.2451,21.3203,18.0242,19.7526,13254061.624606,0
+SCHW.US,D,20081003,000000,19.9498,21.0251,19.5117,19.5117,15955689.691405,0
+SCHW.US,D,20081006,000000,19.0826,19.2996,17.0798,18.1292,15680101.41169,0
+SCHW.US,D,20081007,000000,19.0391,20.8813,16.8795,16.8795,14142617.666459,0
+SCHW.US,D,20081008,000000,16.4196,18.6585,16.1263,16.6377,13782798.284681,0
+SCHW.US,D,20081009,000000,17.3424,18.2937,15.6159,15.8309,22345900.810403,0
+SCHW.US,D,20081010,000000,15.0044,17.7923,14.7914,17.5208,25068046.567455,0
+SCHW.US,D,20081013,000000,18.4266,20.2798,17.4781,20.2372,15572396.150778,0
+SCHW.US,D,20081014,000000,20.3848,20.4047,17.3502,18.1916,21002437.082632,0
+SCHW.US,D,20081015,000000,17.5376,18.277,17.2531,17.2988,17294185.946513,0
+SCHW.US,D,20081016,000000,17.4434,18.2174,15.9678,18.1015,13752503.058352,0
+SCHW.US,D,20081017,000000,17.8606,19.1966,17.3077,18.2174,13321840.432992,0
+SCHW.US,D,20081020,000000,18.3364,18.3809,17.0598,17.8517,14356083.780435,0
+SCHW.US,D,20081021,000000,17.7318,18.2937,17.1402,17.1927,11587938.197314,0
+SCHW.US,D,20081022,000000,16.6903,16.8359,14.834,15.607,18749744.231575,0
+SCHW.US,D,20081023,000000,15.6159,15.8399,14.0085,14.9618,21197164.432682,0
+SCHW.US,D,20081024,000000,13.3583,14.72,13.3583,14.1304,13646276.03174,0
+SCHW.US,D,20081027,000000,13.7051,14.5625,13.4456,13.4714,11828149.757237,0
+SCHW.US,D,20081028,000000,13.7915,15.4654,13.1929,15.3513,17219682.937878,0
+SCHW.US,D,20081029,000000,15.3098,16.4376,14.7111,15.1403,17432109.747196,0
+SCHW.US,D,20081030,000000,15.8042,16.4801,15.6506,16.0837,13702207.776033,0
+SCHW.US,D,20081031,000000,16.0837,16.604,15.7001,16.5861,12093860.606546,0
+SCHW.US,D,20081103,000000,16.5237,16.8795,16.378,16.7934,7465578.6419086,0
+SCHW.US,D,20081104,000000,17.0094,18.2243,16.8606,18.1481,12320058.707127,0
+SCHW.US,D,20081105,000000,17.7923,18.1481,16.6991,16.8448,12067204.964596,0
+SCHW.US,D,20081106,000000,16.7754,16.9597,15.3682,15.4654,15733860.706531,0
+SCHW.US,D,20081107,000000,15.8221,16.4801,15.3355,16.1967,11273058.147239,0
+SCHW.US,D,20081110,000000,16.7328,16.7417,14.4683,14.7111,12498271.203416,0
+SCHW.US,D,20081111,000000,14.496,14.9618,14.056,14.4079,11490455.456319,0
+SCHW.US,D,20081112,000000,14.2165,14.608,13.9203,13.9203,11417909.972967,0
+SCHW.US,D,20081113,000000,14.0877,15.5723,12.8658,15.5178,19365226.505567,0
+SCHW.US,D,20081114,000000,15.0936,15.7428,14.3662,14.4079,14650106.095915,0
+SCHW.US,D,20081117,000000,14.5287,14.7369,13.4098,13.4891,12471335.05011,0
+SCHW.US,D,20081118,000000,13.6626,13.8707,12.8816,13.6537,16922745.524181,0
+SCHW.US,D,20081119,000000,13.5218,13.9064,12.6973,12.7072,19854906.500123,0
+SCHW.US,D,20081120,000000,12.4922,13.8905,12.3851,12.6557,27192467.024699,0
+SCHW.US,D,20081121,000000,12.8658,14.5713,12.7578,14.4772,25797345.819181,0
+SCHW.US,D,20081124,000000,14.6606,15.9152,14.1214,15.8309,20862962.397229,0
+SCHW.US,D,20081125,000000,16.161,16.265,14.5625,15.2424,19055988.971668,0
+SCHW.US,D,20081126,000000,14.8687,15.7171,14.7914,15.7001,12433427.673919,0
+SCHW.US,D,20081128,000000,15.7328,15.8984,15.1403,15.8984,6683288.9789821,0
+SCHW.US,D,20081201,000000,15.2998,15.3098,13.4456,13.4891,17989415.177023,0
+SCHW.US,D,20081202,000000,14.392,14.392,13.1929,14.056,16346694.26719,0
+SCHW.US,D,20081203,000000,13.6021,14.7457,13.4456,14.7111,15385640.166569,0
+SCHW.US,D,20081204,000000,14.385,15.2511,14.0877,14.2345,15925951.451652,0
+SCHW.US,D,20081205,000000,14.0659,15.9341,13.9905,15.9341,19210040.157188,0
+SCHW.US,D,20081208,000000,16.1442,16.934,15.7943,16.8271,22378589.464551,0
+SCHW.US,D,20081209,000000,16.604,17.1055,16.0143,16.0659,21596258.431245,0
+SCHW.US,D,20081210,000000,16.2036,16.5157,15.4654,16.0372,12973805.555222,0
+SCHW.US,D,20081211,000000,15.6447,16.047,14.5813,14.728,18712044.716316,0
+SCHW.US,D,20081212,000000,14.4495,14.7726,14.0005,14.496,17083725.743782,0
+SCHW.US,D,20081215,000000,14.496,14.9271,13.7478,13.9728,13346678.805338,0
+SCHW.US,D,20081216,000000,14.2165,14.933,13.731,14.4683,32588626.62463,0
+SCHW.US,D,20081217,000000,14.3979,14.9193,13.9728,14.3573,21543030.897136,0
+SCHW.US,D,20081218,000000,14.6437,14.6606,13.4981,13.7378,22602999.557503,0
+SCHW.US,D,20081219,000000,13.8617,14.1809,12.9758,13.1343,31824833.557555,0
+SCHW.US,D,20081222,000000,13.289,13.394,12.839,13.0293,16770432.903639,0
+SCHW.US,D,20081223,000000,13.167,13.3583,12.7666,12.8965,16544263.056001,0
+SCHW.US,D,20081224,000000,12.9758,13.2354,12.8816,13.2354,4717601.6233986,0
+SCHW.US,D,20081226,000000,13.3246,13.4456,13.0293,13.2107,6401205.5496561,0
+SCHW.US,D,20081229,000000,13.1581,13.2107,12.724,13.0194,6753260.4174908,0
+SCHW.US,D,20081230,000000,13.1839,13.4802,13.0293,13.4456,7738789.6383438,0
+SCHW.US,D,20081231,000000,13.4624,14.0462,13.4187,14.0272,11195179.921044,0
+SCHW.US,D,20090102,000000,14.0184,14.1304,13.4981,14.0372,12617223.153396,0
+SCHW.US,D,20090105,000000,13.9481,13.9549,13.4456,13.5486,12039086.223851,0
+SCHW.US,D,20090106,000000,13.7051,14.4772,13.5843,14.4247,18409415.343796,0
+SCHW.US,D,20090107,000000,13.9905,14.2939,13.8162,13.9203,15647983.870587,0
+SCHW.US,D,20090108,000000,13.9064,14.1304,13.6894,14.0085,11777319.687082,0
+SCHW.US,D,20090109,000000,14.0719,14.1214,13.3583,13.4098,10863058.512978,0
+SCHW.US,D,20090112,000000,13.4456,13.5318,13.0194,13.174,13396700.63954,0
+SCHW.US,D,20090113,000000,13.1185,13.7378,12.9926,13.6894,17211227.235885,0
+SCHW.US,D,20090114,000000,13.3157,13.4624,12.9837,12.9926,15966034.304392,0
+SCHW.US,D,20090115,000000,13.0105,13.289,12.6309,12.9153,23226187.821488,0
+SCHW.US,D,20090116,000000,13.1423,13.2265,12.1434,12.8727,33074234.159372,0
+SCHW.US,D,20090120,000000,12.9926,13.0293,11.852,11.8827,26817487.921354,0
+SCHW.US,D,20090121,000000,12.1701,12.6388,11.5804,12.616,29220551.003175,0
+SCHW.US,D,20090122,000000,12.2909,12.839,11.9084,12.2235,17806107.060798,0
+SCHW.US,D,20090123,000000,12.068,12.8658,11.8242,12.7072,22455351.699529,0
+SCHW.US,D,20090126,000000,12.7855,13.0105,12.0214,12.2315,15608844.464308,0
+SCHW.US,D,20090127,000000,12.3931,12.5893,12.1701,12.5259,11491565.393334,0
+SCHW.US,D,20090128,000000,12.9926,13.8984,12.942,13.8439,21468289.756561,0
+SCHW.US,D,20090129,000000,13.6377,13.6537,11.7271,11.8242,42586962.470586,0
+SCHW.US,D,20090130,000000,11.842,12.0055,11.6081,11.7885,31349592.83454,0
+SCHW.US,D,20090202,000000,11.4942,11.5031,10.5924,10.8271,34932043.70929,0
+SCHW.US,D,20090203,000000,10.9639,11.2781,10.6865,11.1612,22770648.480502,0
+SCHW.US,D,20090204,000000,11.2781,11.6329,11.0958,11.5983,24875038.610747,0
+SCHW.US,D,20090205,000000,11.4337,12.0392,11.2702,11.7627,22419816.561453,0
+SCHW.US,D,20090206,000000,11.8827,12.7409,11.8163,12.623,29522867.575266,0
+SCHW.US,D,20090209,000000,12.6646,12.724,12.2415,12.4455,19821106.899926,0
+SCHW.US,D,20090210,000000,12.2415,12.4455,11.4585,11.5636,21227194.283161,0
+SCHW.US,D,20090211,000000,11.5556,11.5714,11.2336,11.3881,22772108.552195,0
+SCHW.US,D,20090212,000000,11.294,11.6487,11.0353,11.615,20937200.030013,0
+SCHW.US,D,20090213,000000,11.4942,11.7003,10.9819,11.3297,19100456.075621,0
+SCHW.US,D,20090217,000000,10.8371,11.3029,10.5924,10.9819,23574847.291087,0
+SCHW.US,D,20090218,000000,10.9819,11.2435,10.7559,11.1027,19581306.016699,0
+SCHW.US,D,20090219,000000,11.0601,11.3792,10.9729,11.1027,25753292.419024,0
+SCHW.US,D,20090220,000000,10.8847,11.3792,10.6002,11.2781,28794993.079054,0
+SCHW.US,D,20090223,000000,11.2702,11.3029,10.4962,10.5051,22010999.514631,0
+SCHW.US,D,20090224,000000,10.514,11.5467,10.4427,11.5367,24418176.426646,0
+SCHW.US,D,20090225,000000,11.3713,11.5804,11.0185,11.2246,19811272.857966,0
+SCHW.US,D,20090226,000000,11.7697,11.7697,11.0878,11.2077,18482504.696284,0
+SCHW.US,D,20090227,000000,11.0443,11.624,10.9115,11.0264,21184998.513955,0
+SCHW.US,D,20090302,000000,10.8431,10.9639,10.3594,10.4328,22388816.020602,0
+SCHW.US,D,20090303,000000,10.6251,10.9115,10.3921,10.5487,24965881.910319,0
+SCHW.US,D,20090304,000000,10.514,10.6965,10.0879,10.3407,31200894.572535,0
+SCHW.US,D,20090305,000000,10.0879,10.4605,9.75884,9.83615,27870434.716546,0
+SCHW.US,D,20090306,000000,9.98583,10.0106,9.54181,9.85398,27308938.769967,0
+SCHW.US,D,20090309,000000,9.80147,10.1037,9.67064,9.85398,20518123.12903,0
+SCHW.US,D,20090310,000000,10.0631,11.0443,9.97686,11.0443,24796548.910159,0
+SCHW.US,D,20090311,000000,11.1453,11.5714,10.8569,11.4337,27155948.078812,0
+SCHW.US,D,20090312,000000,11.4337,12.0749,11.1027,12.0492,24998158.878738,0
+SCHW.US,D,20090313,000000,12.058,12.3187,11.7538,12.2235,20901791.021142,0
+SCHW.US,D,20090316,000000,12.281,12.5001,11.842,11.9263,25495343.056557,0
+SCHW.US,D,20090317,000000,11.7796,12.5159,11.736,12.4455,19249670.962855,0
+SCHW.US,D,20090318,000000,12.1204,13.1839,11.842,13.1839,27229345.186566,0
+SCHW.US,D,20090319,000000,13.1839,13.3405,11.8073,11.8242,27661295.338863,0
+SCHW.US,D,20090320,000000,11.8994,12.2483,11.7796,11.8916,20818980.638462,0
+SCHW.US,D,20090323,000000,12.4366,13.5585,12.2415,13.4981,23990976.804776,0
+SCHW.US,D,20090324,000000,13.2444,13.619,12.724,12.724,22579472.928904,0
+SCHW.US,D,20090325,000000,12.8559,13.394,12.5427,13.2444,23812637.170247,0
+SCHW.US,D,20090326,000000,13.4534,13.8806,13.167,13.8707,22679123.074181,0
+SCHW.US,D,20090327,000000,13.6724,13.7558,13.065,13.1423,15880574.199345,0
+SCHW.US,D,20090330,000000,12.7319,13.0016,12.4198,12.4822,17874090.703015,0
+SCHW.US,D,20090331,000000,12.7072,13.611,12.5704,13.4456,22852308.564821,0
+SCHW.US,D,20090401,000000,13.289,13.4456,12.7578,13.4187,19018489.245072,0
+SCHW.US,D,20090402,000000,13.6982,14.0719,13.4534,13.7378,20083162.020319,0
+SCHW.US,D,20090403,000000,13.6724,14.1988,13.5149,14.1988,14188295.610792,0
+SCHW.US,D,20090406,000000,13.7051,14.0184,13.5932,13.7378,14208450.048932,0
+SCHW.US,D,20090407,000000,13.4456,13.6279,13.2354,13.279,11860528.638054,0
+SCHW.US,D,20090408,000000,13.3494,13.5843,13.0749,13.401,13519156.96339,0
+SCHW.US,D,20090409,000000,13.7735,14.943,13.6537,14.72,25076804.979543,0
+SCHW.US,D,20090413,000000,14.5149,15.1828,14.2413,15.167,19063426.558707,0
+SCHW.US,D,20090414,000000,14.933,15.0223,14.0372,14.1898,22349015.697282,0
+SCHW.US,D,20090415,000000,14.2086,15.6586,14.1135,15.6586,26162078.185802,0
+SCHW.US,D,20090416,000000,15.7328,15.8746,14.496,15.2244,23198863.190225,0
+SCHW.US,D,20090417,000000,15.2511,15.5278,14.7914,15.2771,21104665.308887,0
+SCHW.US,D,20090420,000000,14.9697,15.1403,14.4772,14.4772,22294525.862077,0
+SCHW.US,D,20090421,000000,14.4683,15.4811,14.2165,15.4811,20935089.131616,0
+SCHW.US,D,20090422,000000,15.1828,15.7171,14.9618,15.1214,25420181.148948,0
+SCHW.US,D,20090423,000000,14.9946,15.7855,14.9697,15.6684,14654482.274858,0
+SCHW.US,D,20090424,000000,15.5912,15.6347,15.0401,15.4731,19727805.594379,0
+SCHW.US,D,20090427,000000,15.1115,15.607,15.1026,15.4029,14805825.214062,0
+SCHW.US,D,20090428,000000,15.1403,15.5347,15.0044,15.2511,11047632.966434,0
+SCHW.US,D,20090429,000000,15.4207,16.2572,15.4127,16.1342,15561043.513174,0
+SCHW.US,D,20090430,000000,16.3414,16.4376,15.7081,16.0292,20735048.210362,0
+SCHW.US,D,20090501,000000,16.0045,16.0837,15.5278,15.6684,15108635.203607,0
+SCHW.US,D,20090504,000000,15.942,16.3146,15.5098,16.2482,29657530.179189,0
+SCHW.US,D,20090505,000000,16.2809,16.4801,16.047,16.1193,16704937.538406,0
+SCHW.US,D,20090506,000000,16.1689,16.7328,15.8221,16.4107,17335223.345088,0
+SCHW.US,D,20090507,000000,16.5157,16.6991,15.3959,15.5001,26401579.386035,0
+SCHW.US,D,20090508,000000,15.7596,16.2572,15.4654,16.2572,22438047.781453,0
+SCHW.US,D,20090511,000000,15.6159,15.9341,15.5001,15.5178,16689808.087846,0
+SCHW.US,D,20090512,000000,15.6159,15.8835,15.3196,15.5347,16281777.078238,0
+SCHW.US,D,20090513,000000,15.2244,15.4654,14.7457,14.7914,19189251.036883,0
+SCHW.US,D,20090514,000000,14.7369,15.0481,14.3117,14.8172,22124370.49949,0
+SCHW.US,D,20090515,000000,14.8172,14.9023,14.5149,14.6695,15476721.598084,0
+SCHW.US,D,20090518,000000,14.952,15.6863,14.7914,15.6159,18554819.110929,0
+SCHW.US,D,20090519,000000,15.6347,15.8122,15.4127,15.4127,14461973.789807,0
+SCHW.US,D,20090520,000000,15.6684,15.7596,15.0669,15.1313,13462242.420322,0
+SCHW.US,D,20090521,000000,14.8082,14.9787,14.2413,14.5625,17960020.00871,0
+SCHW.US,D,20090522,000000,14.6002,15.058,14.5625,14.72,9954798.0619962,0
+SCHW.US,D,20090526,000000,14.6695,15.377,14.6269,15.3425,17552854.749974,0
+SCHW.US,D,20090527,000000,15.2998,15.3513,14.385,14.4495,17903951.035841,0
+SCHW.US,D,20090528,000000,14.6853,14.9877,14.4495,14.8766,15171297.20235,0
+SCHW.US,D,20090529,000000,14.8261,15.4029,14.608,15.2691,13161808.705023,0
+SCHW.US,D,20090601,000000,15.4385,16.4801,15.3425,15.942,21985425.556753,0
+SCHW.US,D,20090602,000000,15.942,16.0045,15.6447,15.8221,11902993.819245,0
+SCHW.US,D,20090603,000000,15.6863,15.9499,15.5178,15.7685,9879644.2266575,0
+SCHW.US,D,20090604,000000,15.8489,16.2383,15.7765,16.0143,14011060.868112,0
+SCHW.US,D,20090605,000000,16.265,16.378,15.607,15.7171,13349163.046187,0
+SCHW.US,D,20090608,000000,15.6159,15.8309,15.4654,15.6863,11255551.413399,0
+SCHW.US,D,20090609,000000,15.7171,16.0045,15.5981,15.8746,10916657.37147,0
+SCHW.US,D,20090610,000000,15.9766,16.0292,15.2998,15.5445,11937174.834162,0
+SCHW.US,D,20090611,000000,15.5981,15.6684,15.3196,15.4029,13010195.344801,0
+SCHW.US,D,20090612,000000,15.2601,15.6912,15.0134,15.6863,11250010.809623,0
+SCHW.US,D,20090615,000000,15.4029,15.5912,15.2998,15.4731,11483322.597442,0
+SCHW.US,D,20090616,000000,15.5178,15.607,15.1313,15.1828,12976909.342732,0
+SCHW.US,D,20090617,000000,15.1492,15.5912,14.9787,15.174,16510272.748442,0
+SCHW.US,D,20090618,000000,15.1115,15.2771,14.9023,15.1492,10408560.494722,0
+SCHW.US,D,20090619,000000,15.2691,15.5535,15.0669,15.5445,12654061.962951,0
+SCHW.US,D,20090622,000000,15.2918,15.4474,14.728,14.8082,16907462.700507,0
+SCHW.US,D,20090623,000000,14.943,15.158,14.8261,14.9023,15603780.124415,0
+SCHW.US,D,20090624,000000,15.0134,15.167,14.8687,15.1403,9395397.8783102,0
+SCHW.US,D,20090625,000000,15.2146,15.5723,15.0044,15.386,12855660.832161,0
+SCHW.US,D,20090626,000000,15.3275,15.5445,15.167,15.4474,9772895.5296476,0
+SCHW.US,D,20090629,000000,15.3959,15.6159,15.3513,15.5278,8706800.0169533,0
+SCHW.US,D,20090630,000000,15.4385,15.4385,14.933,15.2146,12613655.210407,0
+SCHW.US,D,20090701,000000,15.1828,15.1828,14.8082,14.943,12719462.479022,0
+SCHW.US,D,20090702,000000,14.7726,14.943,14.5149,14.5535,14183578.378475,0
+SCHW.US,D,20090706,000000,14.6002,14.8607,14.4593,14.7636,14863594.408633,0
+SCHW.US,D,20090707,000000,14.728,14.8509,14.277,14.3028,11859352.104817,0
+SCHW.US,D,20090708,000000,14.3752,14.6002,14.0956,14.3662,16131851.831315,0
+SCHW.US,D,20090709,000000,14.5376,14.6179,14.3117,14.4079,8851936.3901709,0
+SCHW.US,D,20090710,000000,14.3028,14.4495,14.172,14.2849,10836811.529656,0
+SCHW.US,D,20090713,000000,14.5456,15.1897,14.277,15.058,20392438.906531,0
+SCHW.US,D,20090714,000000,14.9618,15.158,14.8687,15.1313,10642526.136346,0
+SCHW.US,D,20090715,000000,15.2691,15.7428,15.167,15.6912,17485093.095161,0
+SCHW.US,D,20090716,000000,15.7428,15.7685,14.943,15.3098,18524975.931676,0
+SCHW.US,D,20090717,000000,15.0936,15.3682,14.7457,14.8172,17535149.236506,0
+SCHW.US,D,20090720,000000,14.8419,15.0312,14.72,14.8856,14607683.294139,0
+SCHW.US,D,20090721,000000,14.943,14.9787,14.5902,14.7726,12804780.310324,0
+SCHW.US,D,20090722,000000,14.6764,14.8607,14.5902,14.7636,8641367.2118055,0
+SCHW.US,D,20090723,000000,14.7557,15.1115,14.6269,14.943,11159627.629394,0
+SCHW.US,D,20090724,000000,14.728,14.7457,14.2849,14.3979,19691897.113851,0
+SCHW.US,D,20090727,000000,14.4079,14.8509,14.3752,14.7457,16577527.868363,0
+SCHW.US,D,20090728,000000,14.6437,15.0044,14.5218,14.7369,12512698.366553,0
+SCHW.US,D,20090729,000000,14.6348,14.72,14.5287,14.6764,10793254.574056,0
+SCHW.US,D,20090730,000000,14.8172,15.6347,14.7557,15.4564,19702286.124319,0
+SCHW.US,D,20090731,000000,15.386,15.6259,15.2771,15.5001,11164287.346793,0
+SCHW.US,D,20090803,000000,15.7239,15.8309,15.5098,15.6684,10742209.579734,0
+SCHW.US,D,20090804,000000,15.5347,15.6863,15.2067,15.386,17651769.30972,0
+SCHW.US,D,20090805,000000,15.4207,15.4731,15.0936,15.3592,11416975.607806,0
+SCHW.US,D,20090806,000000,15.4564,16.3057,15.3682,16.0292,24837135.270691,0
+SCHW.US,D,20090807,000000,16.2383,17.2344,16.0559,16.8696,24253729.167421,0
+SCHW.US,D,20090810,000000,16.8031,16.934,16.3414,16.6129,9627273.8112439,0
+SCHW.US,D,20090811,000000,16.4196,16.6903,16.153,16.1689,13583167.03109,0
+SCHW.US,D,20090812,000000,16.1779,16.4464,16.1025,16.265,10852113.524969,0
+SCHW.US,D,20090813,000000,16.265,16.8885,15.9766,16.1442,10475375.675971,0
+SCHW.US,D,20090814,000000,16.1025,16.2482,15.6259,15.8399,12192525.93498,0
+SCHW.US,D,20090817,000000,15.4911,15.5278,15.0669,15.0848,13043593.349607,0
+SCHW.US,D,20090818,000000,15.1115,15.4385,15.1026,15.2998,8565139.7646624,0
+SCHW.US,D,20090819,000000,15.1828,15.5098,15.1492,15.3959,7932826.8093759,0
+SCHW.US,D,20090820,000000,15.4029,15.4731,15.2244,15.2839,12013359.901892,0
+SCHW.US,D,20090821,000000,15.4654,15.7001,15.2511,15.6259,15699468.803581,0
+SCHW.US,D,20090824,000000,15.7765,15.8122,15.4654,15.5001,9278765.6966916,0
+SCHW.US,D,20090825,000000,15.6259,15.9341,15.5098,15.7001,13409857.42931,0
+SCHW.US,D,20090826,000000,15.5635,15.7596,15.377,15.4811,10926421.790109,0
+SCHW.US,D,20090827,000000,15.4207,15.5001,15.2146,15.4731,8646053.1640795,0
+SCHW.US,D,20090828,000000,15.5535,15.5981,15.2771,15.377,7822341.6607575,0
+SCHW.US,D,20090831,000000,15.1403,15.6863,15.0936,15.6684,10534115.560913,0
+SCHW.US,D,20090901,000000,15.607,15.8656,15.2324,15.2324,14589998.970377,0
+SCHW.US,D,20090902,000000,15.1214,15.5912,15.0312,15.2146,11078492.242574,0
+SCHW.US,D,20090903,000000,15.2511,15.5912,15.167,15.5278,10690796.28813,0
+SCHW.US,D,20090904,000000,15.5812,15.7239,15.386,15.7001,7752948.3985306,0
+SCHW.US,D,20090908,000000,15.8221,16.0372,15.7685,16.0292,9439927.5423498,0
+SCHW.US,D,20090909,000000,15.9866,16.0758,15.7855,16.0292,9909348.1592671,0
+SCHW.US,D,20090910,000000,15.8489,16.0045,15.5912,15.9242,14716501.519166,0
+SCHW.US,D,20090911,000000,15.8489,16.0222,15.4911,15.5635,12977426.976995,0
+SCHW.US,D,20090914,000000,15.4654,15.9499,15.386,15.9341,8917053.367786,0
+SCHW.US,D,20090915,000000,15.9242,15.9766,15.2691,15.4811,18790345.727612,0
+SCHW.US,D,20090916,000000,15.5178,15.8489,15.4654,15.8042,13907844.797913,0
+SCHW.US,D,20090917,000000,15.7596,15.8309,15.3592,15.386,15714849.503519,0
+SCHW.US,D,20090918,000000,14.9697,15.3425,14.8607,15.2771,27508630.565578,0
+SCHW.US,D,20090921,000000,15.1492,15.7239,15.0936,15.6506,14553816.032695,0
+SCHW.US,D,20090922,000000,15.7508,16.265,15.6259,16.1689,16368182.647817,0
+SCHW.US,D,20090923,000000,16.2383,16.6288,16.1878,16.3414,25587976.381826,0
+SCHW.US,D,20090924,000000,16.4107,16.5416,16.0292,16.1263,21793027.05637,0
+SCHW.US,D,20090925,000000,16.0758,16.1779,15.8399,16.0045,14439470.32133,0
+SCHW.US,D,20090928,000000,16.0758,16.6129,15.9242,16.5594,10742611.175127,0
+SCHW.US,D,20090929,000000,16.5416,16.8201,16.3949,16.716,15923776.984133,0
+SCHW.US,D,20090930,000000,16.7577,16.8795,16.3602,16.6129,13236803.113045,0
+SCHW.US,D,20091001,000000,16.4296,16.5594,16.0659,16.0837,18563929.675762,0
+SCHW.US,D,20091002,000000,15.8568,16.4196,15.8399,16.2482,12237796.22972,0
+SCHW.US,D,20091005,000000,16.3057,16.3503,15.9678,16.0143,16051557.97856,0
+SCHW.US,D,20091006,000000,16.1125,16.7674,16.0659,16.6903,16378002.563305,0
+SCHW.US,D,20091007,000000,16.5157,16.6803,16.4376,16.6536,7534541.0467666,0
+SCHW.US,D,20091008,000000,16.7417,16.9063,16.498,16.5416,13151152.300637,0
+SCHW.US,D,20091009,000000,16.498,16.9519,16.4107,16.9063,10927936.349618,0
+SCHW.US,D,20091012,000000,17.0094,17.1749,16.4464,16.716,11691990.756409,0
+SCHW.US,D,20091013,000000,16.5337,16.6903,16.3602,16.4623,13095315.405508,0
+SCHW.US,D,20091014,000000,16.5594,16.925,16.5594,16.724,15202369.38459,0
+SCHW.US,D,20091015,000000,16.2195,16.2809,15.6259,15.9242,33507983.418669,0
+SCHW.US,D,20091016,000000,15.7328,15.8746,15.5723,15.7943,23387053.011252,0
+SCHW.US,D,20091019,000000,15.8924,16.2482,15.8221,16.0758,14261475.77631,0
+SCHW.US,D,20091020,000000,16.153,16.2809,15.8399,15.9578,11663787.256838,0
+SCHW.US,D,20091021,000000,15.8489,16.1779,15.607,15.6347,14714667.095989,0
+SCHW.US,D,20091022,000000,15.5535,15.7239,15.3513,15.7001,14737282.567203,0
+SCHW.US,D,20091023,000000,15.7328,15.8568,15.4731,15.5635,9527632.7472697,0
+SCHW.US,D,20091026,000000,15.6506,15.8568,15.3592,15.4029,10043350.855183,0
+SCHW.US,D,20091027,000000,15.4307,15.5445,15.2691,15.3682,9251218.0689935,0
+SCHW.US,D,20091028,000000,15.386,15.5178,15.167,15.2067,14017970.730552,0
+SCHW.US,D,20091029,000000,15.4029,15.6684,15.3275,15.607,12061971.107049,0
+SCHW.US,D,20091030,000000,15.4029,15.5347,14.9697,15.0401,15490629.108892,0
+SCHW.US,D,20091102,000000,15.0044,15.2771,14.6764,15.0758,14238341.6618,0
+SCHW.US,D,20091103,000000,14.933,15.1313,14.7726,14.952,11221974.809638,0
+SCHW.US,D,20091104,000000,15.0223,15.0758,14.6606,14.6933,17229571.467656,0
+SCHW.US,D,20091105,000000,14.7457,15.0481,14.7022,14.9877,14264188.058763,0
+SCHW.US,D,20091106,000000,14.7914,14.9618,14.5287,14.8607,21620314.802512,0
+SCHW.US,D,20091109,000000,14.9023,15.4654,14.9023,15.4654,15982993.13296,0
+SCHW.US,D,20091110,000000,15.4029,15.4474,15.0481,15.2998,15967010.039932,0
+SCHW.US,D,20091111,000000,15.3959,15.7508,15.3959,15.7001,14072825.83594,0
+SCHW.US,D,20091112,000000,15.6912,15.7081,15.5278,15.6447,12803334.365102,0
+SCHW.US,D,20091113,000000,15.6586,15.9242,15.5178,15.8309,13485346.263821,0
+SCHW.US,D,20091116,000000,15.9499,16.2889,15.9341,16.2036,13981417.477521,0
+SCHW.US,D,20091117,000000,16.0936,16.3325,16.0936,16.2987,12808606.565928,0
+SCHW.US,D,20091118,000000,16.2195,16.3057,16.0143,16.2482,8997173.6667536,0
+SCHW.US,D,20091119,000000,16.161,16.1779,15.7328,15.8835,8659327.0017546,0
+SCHW.US,D,20091120,000000,15.8399,15.8984,15.6506,15.8309,6800005.9194273,0
+SCHW.US,D,20091123,000000,15.9499,16.0292,15.6159,15.7855,8063690.4016041,0
+SCHW.US,D,20091124,000000,15.7855,15.7943,15.607,15.7428,7971657.4513563,0
+SCHW.US,D,20091125,000000,15.6506,15.9152,15.6347,15.8309,5788765.5121204,0
+SCHW.US,D,20091127,000000,15.4127,15.6586,15.3355,15.386,8394017.7478381,0
+SCHW.US,D,20091130,000000,15.386,15.9063,15.386,15.8984,13939938.122208,0
+SCHW.US,D,20091201,000000,15.9063,16.047,15.5723,15.6586,15523783.936588,0
+SCHW.US,D,20091202,000000,15.7081,15.9678,15.607,15.8042,10674214.838147,0
+SCHW.US,D,20091203,000000,15.9063,15.9499,15.4911,15.5098,7627065.3964023,0
+SCHW.US,D,20091204,000000,15.7508,16.1263,15.7508,16.0936,18548935.435713,0
+SCHW.US,D,20091207,000000,15.9242,16.1125,15.7508,15.8656,10961305.092447,0
+SCHW.US,D,20091208,000000,15.8656,15.9063,15.6506,15.8122,9606535.1426209,0
+SCHW.US,D,20091209,000000,15.8042,16.1967,15.6259,16.1442,10453120.429771,0
+SCHW.US,D,20091210,000000,16.1779,16.265,15.8568,15.942,11856604.506187,0
+SCHW.US,D,20091211,000000,15.9766,16.1263,15.8656,15.9866,7664233.1509263,0
+SCHW.US,D,20091214,000000,15.6912,15.9152,15.2839,15.3959,21449700.329614,0
+SCHW.US,D,20091215,000000,15.2839,15.3682,15.0134,15.0481,14168591.201661,0
+SCHW.US,D,20091216,000000,15.3682,15.7685,15.3682,15.6774,20604255.250489,0
+SCHW.US,D,20091217,000000,15.5635,15.7596,15.4474,15.4911,16202628.478676,0
+SCHW.US,D,20091218,000000,15.7428,15.7855,15.5278,15.7685,14625869.107626,0
+SCHW.US,D,20091221,000000,15.7685,16.1125,15.7171,16.1025,9321608.2564672,0
+SCHW.US,D,20091222,000000,16.1125,16.724,16.0292,16.5337,12228481.840089,0
+SCHW.US,D,20091223,000000,16.5951,16.7674,16.5237,16.5694,7356991.4855871,0
+SCHW.US,D,20091224,000000,16.49,16.6377,16.4713,16.5237,2507448.6220214,0
+SCHW.US,D,20091228,000000,16.5157,16.5504,16.2987,16.4801,3723445.1648319,0
+SCHW.US,D,20091229,000000,16.5772,16.716,16.265,16.3692,4392714.9866094,0
+SCHW.US,D,20091230,000000,16.3949,16.5337,16.1967,16.5157,3897614.4632814,0
+SCHW.US,D,20091231,000000,16.498,16.5951,16.3245,16.3245,4279918.1418971,0
+SCHW.US,D,20100104,000000,16.4623,17.2194,16.4009,17.157,16166766.413696,0
+SCHW.US,D,20100105,000000,16.8271,17.1144,16.716,17.1055,15273004.767241,0
+SCHW.US,D,20100106,000000,17.0094,17.0698,16.6803,16.7934,11693906.911312,0
+SCHW.US,D,20100107,000000,16.5594,16.8201,16.1967,16.7328,22474461.78784,0
+SCHW.US,D,20100108,000000,16.6476,16.6903,16.4553,16.6199,11130688.544292,0
+SCHW.US,D,20100111,000000,16.6536,16.724,16.4623,16.5772,11051640.848095,0
+SCHW.US,D,20100112,000000,16.4623,16.8528,16.4464,16.5594,13198824.095465,0
+SCHW.US,D,20100113,000000,16.604,16.6476,16.4376,16.5694,14445975.561276,0
+SCHW.US,D,20100114,000000,16.4801,16.7754,16.4464,16.6377,7623391.5048801,0
+SCHW.US,D,20100115,000000,16.5694,16.6199,16.2809,16.4801,15258332.408926,0
+SCHW.US,D,20100119,000000,16.5157,16.8359,16.4009,16.7328,12442991.294861,0
+SCHW.US,D,20100120,000000,16.2809,16.5772,16.1779,16.498,32558125.555437,0
+SCHW.US,D,20100121,000000,16.5157,16.7497,16.2889,16.6129,56997921.537083,0
+SCHW.US,D,20100122,000000,16.5772,16.708,16.272,16.3245,30899624.368342,0
+SCHW.US,D,20100125,000000,16.4553,16.5694,16.3414,16.4464,14082911.127278,0
+SCHW.US,D,20100126,000000,16.3692,16.5594,16.153,16.161,16020454.516276,0
+SCHW.US,D,20100127,000000,16.161,16.3245,16.0222,16.2572,19009178.891577,0
+SCHW.US,D,20100128,000000,16.265,16.3146,15.8984,15.9766,17136397.300349,0
+SCHW.US,D,20100129,000000,16.1125,16.2096,15.7685,15.8656,12116974.540383,0
+SCHW.US,D,20100201,000000,16.0045,16.0559,15.8835,15.9955,9820510.8185911,0
+SCHW.US,D,20100202,000000,15.9678,16.0936,15.7239,15.8122,17863756.180364,0
+SCHW.US,D,20100203,000000,15.8984,15.9578,15.6506,15.7596,13987847.039944,0
+SCHW.US,D,20100204,000000,15.7001,15.7171,15.1828,15.2601,32624109.292957,0
+SCHW.US,D,20100205,000000,15.2771,15.6863,15.2324,15.6774,22747574.908011,0
+SCHW.US,D,20100208,000000,15.6774,15.6912,15.3592,15.3682,16985509.435322,0
+SCHW.US,D,20100209,000000,15.5098,15.5981,15.1313,15.1828,18469365.060085,0
+SCHW.US,D,20100210,000000,15.1403,15.6347,15.0848,15.5001,30025464.209585,0
+SCHW.US,D,20100211,000000,15.5001,15.5445,15.2601,15.3355,11195927.614979,0
+SCHW.US,D,20100212,000000,15.3959,15.4127,15.167,15.2771,18396042.620822,0
+SCHW.US,D,20100216,000000,15.2839,15.4654,15.2244,15.4474,9354316.0822551,0
+SCHW.US,D,20100217,000000,15.4564,15.5278,15.1828,15.386,11673006.797305,0
+SCHW.US,D,20100218,000000,15.2839,15.5001,15.2691,15.4474,12422939.778154,0
+SCHW.US,D,20100219,000000,15.7508,16.3325,15.7171,16.2482,30140619.165938,0
+SCHW.US,D,20100222,000000,16.2482,16.3692,16.1193,16.2283,17224789.657186,0
+SCHW.US,D,20100223,000000,16.153,16.2383,15.9242,15.9678,13559133.867596,0
+SCHW.US,D,20100224,000000,16.0222,16.0837,15.9242,15.9866,11109060.917022,0
+SCHW.US,D,20100225,000000,15.7943,15.8568,15.6347,15.8399,13483916.463138,0
+SCHW.US,D,20100226,000000,15.8399,15.942,15.7001,15.8835,13039249.45974,0
+SCHW.US,D,20100301,000000,15.9152,15.9499,15.8042,15.8309,9123177.7529199,0
+SCHW.US,D,20100302,000000,15.9152,15.9152,15.6774,15.8399,6807172.0764148,0
+SCHW.US,D,20100303,000000,15.7943,15.9766,15.6912,15.7171,12197317.835787,0
+SCHW.US,D,20100304,000000,15.7685,16.2096,15.7428,15.9866,8407820.3191461,0
+SCHW.US,D,20100305,000000,16.0292,16.4464,15.9866,16.0659,9226923.5657854,0
+SCHW.US,D,20100308,000000,16.4196,16.5772,16.3325,16.5157,8163308.2578044,0
+SCHW.US,D,20100309,000000,16.5157,16.5772,16.2889,16.4553,7069525.8707682,0
+SCHW.US,D,20100310,000000,16.4713,16.6288,16.3949,16.5337,9455221.4653937,0
+SCHW.US,D,20100311,000000,16.4801,16.5951,16.265,16.5694,8824219.2448194,0
+SCHW.US,D,20100312,000000,16.386,16.4376,15.8984,15.9866,22970215.155941,0
+SCHW.US,D,20100315,000000,15.8984,16.047,15.7428,15.8221,19094455.352499,0
+SCHW.US,D,20100316,000000,15.8835,16.0758,15.7943,16.0222,17918581.014742,0
+SCHW.US,D,20100317,000000,15.8489,16.1342,15.8489,16.0372,15021088.416971,0
+SCHW.US,D,20100318,000000,15.9499,16.3245,15.9499,16.2987,10289572.219528,0
+SCHW.US,D,20100319,000000,16.3325,16.4464,16.1193,16.1193,16442044.920082,0
+SCHW.US,D,20100322,000000,16.0559,16.1878,15.9578,16.0837,8968632.1409095,0
+SCHW.US,D,20100323,000000,16.1193,16.2096,15.9866,16.0659,10616791.742118,0
+SCHW.US,D,20100324,000000,16.0372,16.1025,15.7855,16.0045,9903571.4416168,0
+SCHW.US,D,20100325,000000,16.0292,16.378,15.942,16.2383,13751715.003071,0
+SCHW.US,D,20100326,000000,16.2809,16.4009,16.1263,16.272,15494603.692443,0
+SCHW.US,D,20100329,000000,16.272,16.4296,16.2036,16.2482,13631288.854926,0
+SCHW.US,D,20100330,000000,16.2195,16.3146,16.0936,16.265,9976625.4779284,0
+SCHW.US,D,20100331,000000,16.265,16.2889,16.0659,16.2096,11938146.533569,0
+SCHW.US,D,20100401,000000,16.272,16.4553,15.9499,16.153,10867209.677417,0
+SCHW.US,D,20100405,000000,16.161,16.386,16.0559,16.378,14909494.34037,0
+SCHW.US,D,20100406,000000,16.3949,16.7754,16.265,16.6903,21018985.234504,0
+SCHW.US,D,20100407,000000,16.708,16.944,16.708,16.716,17838163.050848,0
+SCHW.US,D,20100408,000000,16.6199,16.7328,16.5337,16.5861,11781888.591452,0
+SCHW.US,D,20100409,000000,16.5951,16.724,16.5337,16.6803,7733481.1123075,0
+SCHW.US,D,20100412,000000,16.6903,17.0192,16.6536,16.9597,8964330.6304565,0
+SCHW.US,D,20100413,000000,16.925,17.0698,16.7754,17.0094,8096503.1668917,0
+SCHW.US,D,20100414,000000,17.0886,17.1233,16.6288,16.7844,19058704.281221,0
+SCHW.US,D,20100415,000000,16.49,16.8201,16.4713,16.7417,15905976.621502,0
+SCHW.US,D,20100416,000000,16.6635,16.716,16.1967,16.4464,23543527.895602,0
+SCHW.US,D,20100419,000000,16.2809,16.5861,16.2283,16.5337,12148181.933133,0
+SCHW.US,D,20100420,000000,16.724,16.8528,16.6288,16.7328,14936978.398948,0
+SCHW.US,D,20100421,000000,16.7674,16.9597,16.7417,16.9063,12841497.026806,0
+SCHW.US,D,20100422,000000,16.7844,17.0192,16.5951,17.0004,9797892.3202767,0
+SCHW.US,D,20100423,000000,16.9924,17.2711,16.8111,17.2442,11888386.039083,0
+SCHW.US,D,20100426,000000,17.1927,17.3077,16.925,16.9519,9925204.1140544,0
+SCHW.US,D,20100427,000000,16.8271,16.8528,16.3414,16.378,15895888.303062,0
+SCHW.US,D,20100428,000000,16.5594,16.6991,16.3692,16.4623,12261290.569243,0
+SCHW.US,D,20100429,000000,16.5416,16.934,16.4376,16.716,8856665.7308917,0
+SCHW.US,D,20100430,000000,16.7417,16.8696,16.5237,16.7328,11577348.38915,0
+SCHW.US,D,20100503,000000,16.8111,17.1055,16.7497,16.9677,8591121.3721346,0
+SCHW.US,D,20100504,000000,16.724,16.8201,16.3057,16.4009,14332414.87809,0
+SCHW.US,D,20100505,000000,16.3245,16.5157,16.153,16.3146,10158465.450191,0
+SCHW.US,D,20100506,000000,16.265,16.4464,14.8003,15.8042,23466738.416716,0
+SCHW.US,D,20100507,000000,15.7428,15.7428,14.9123,14.933,36344422.417337,0
+SCHW.US,D,20100510,000000,15.5723,16.5694,15.4911,15.7239,24283771.126303,0
+SCHW.US,D,20100511,000000,15.4811,15.6912,15.2918,15.2998,17882531.269504,0
+SCHW.US,D,20100512,000000,15.3425,15.5535,15.2691,15.3355,12757576.70711,0
+SCHW.US,D,20100513,000000,15.3196,15.4474,15.174,15.1828,9561111.4747667,0
+SCHW.US,D,20100514,000000,15.0936,15.1313,14.4495,14.6348,25256162.729024,0
+SCHW.US,D,20100517,000000,14.7022,15.1403,14.5813,15.0758,20406407.968391,0
+SCHW.US,D,20100518,000000,15.174,15.2601,14.4316,14.7111,22887979.92244,0
+SCHW.US,D,20100519,000000,14.7369,14.9123,14.496,14.834,25214245.453107,0
+SCHW.US,D,20100520,000000,14.5625,14.6933,14.0462,14.0719,26873218.86795,0
+SCHW.US,D,20100521,000000,13.9124,14.4872,13.7825,14.4593,18766259.085336,0
+SCHW.US,D,20100524,000000,14.4405,14.4405,14.056,14.0719,11123615.2184,0
+SCHW.US,D,20100525,000000,13.8072,14.2255,13.619,14.2165,17456868.405883,0
+SCHW.US,D,20100526,000000,14.2413,14.3662,13.9905,14.056,15808503.970843,0
+SCHW.US,D,20100527,000000,14.2939,14.5625,14.1988,14.5376,11094000.080752,0
+SCHW.US,D,20100528,000000,14.5287,14.5287,14.1046,14.172,12554117.179847,0
+SCHW.US,D,20100601,000000,14.0659,14.2165,13.8439,13.8439,17760375.63768,0
+SCHW.US,D,20100602,000000,13.9481,14.277,13.7983,14.2691,13143047.742355,0
+SCHW.US,D,20100603,000000,14.3662,14.7369,14.2165,14.4872,26071258.094003,0
+SCHW.US,D,20100604,000000,14.2165,14.392,14.1046,14.1472,19137652.083087,0
+SCHW.US,D,20100607,000000,14.2345,14.3028,13.7378,13.7646,14503286.654568,0
+SCHW.US,D,20100608,000000,13.8252,14.0005,13.5218,13.8905,13157633.323776,0
+SCHW.US,D,20100609,000000,13.9291,14.0372,13.5763,13.6537,11916066.859223,0
+SCHW.US,D,20100610,000000,13.7915,14.0005,13.7141,13.9828,15352180.610712,0
+SCHW.US,D,20100611,000000,13.8439,14.1641,13.7825,14.1561,9036409.9402615,0
+SCHW.US,D,20100614,000000,14.2255,14.2592,13.7141,13.7478,13016565.374238,0
+SCHW.US,D,20100615,000000,13.7983,13.9064,13.6894,13.834,13379132.354646,0
+SCHW.US,D,20100616,000000,13.7478,13.834,13.6377,13.6894,12324966.646805,0
+SCHW.US,D,20100617,000000,13.7378,13.7983,12.9758,13.3583,35346270.185513,0
+SCHW.US,D,20100618,000000,13.3583,13.5149,13.3246,13.401,13262436.603907,0
+SCHW.US,D,20100621,000000,13.5932,13.5932,13.2176,13.2612,11402312.330794,0
+SCHW.US,D,20100622,000000,13.2513,13.3246,12.8965,12.9153,16483204.411729,0
+SCHW.US,D,20100623,000000,12.951,13.0194,12.7945,12.9153,12246056.179184,0
+SCHW.US,D,20100624,000000,12.839,12.9758,12.6646,12.6825,14191589.096628,0
+SCHW.US,D,20100625,000000,12.8301,12.9837,12.6646,12.9599,16081063.13154,0
+SCHW.US,D,20100628,000000,12.8876,13.1254,12.8559,12.9926,12949257.784568,0
+SCHW.US,D,20100629,000000,12.8469,12.9233,12.2552,12.3009,19571293.375784,0
+SCHW.US,D,20100630,000000,12.2463,12.5338,12.2285,12.2979,16267544.658596,0
+SCHW.US,D,20100701,000000,12.2909,12.4366,11.9263,12.0937,17234085.884209,0
+SCHW.US,D,20100702,000000,12.1521,12.2415,11.9778,12.0937,11365149.621439,0
+SCHW.US,D,20100706,000000,12.1868,12.4198,12.1037,12.2552,16851635.895714,0
+SCHW.US,D,20100707,000000,12.3009,12.4198,12.1781,12.3534,17634160.663482,0
+SCHW.US,D,20100708,000000,12.4098,12.5427,12.1354,12.2415,18602071.147759,0
+SCHW.US,D,20100709,000000,12.2415,12.4288,12.1274,12.3534,23043629.417265,0
+SCHW.US,D,20100712,000000,12.3187,12.5348,12.2552,12.5079,13750219.615201,0
+SCHW.US,D,20100713,000000,12.5704,12.7766,12.5526,12.6557,14535944.028674,0
+SCHW.US,D,20100714,000000,12.5159,12.6825,12.4288,12.5793,12877610.341165,0
+SCHW.US,D,20100715,000000,12.5793,12.7766,12.3851,12.623,15109055.970639,0
+SCHW.US,D,20100716,000000,13.0016,13.6377,12.942,13.1343,45777325.067411,0
+SCHW.US,D,20100719,000000,13.2017,13.3405,13.058,13.1581,14862022.334205,0
+SCHW.US,D,20100720,000000,13.0105,13.1006,12.7578,13.0829,13811610.231544,0
+SCHW.US,D,20100721,000000,13.2017,13.2176,12.7319,12.7489,15092464.430321,0
+SCHW.US,D,20100722,000000,12.8965,13.1493,12.8301,13.1185,12343692.293294,0
+SCHW.US,D,20100723,000000,13.0917,13.2176,12.951,13.2017,9553408.5118772,0
+SCHW.US,D,20100726,000000,13.2444,13.3583,13.0829,13.2969,7922012.9957412,0
+SCHW.US,D,20100727,000000,13.2969,13.394,13.1006,13.2176,9884377.603513,0
+SCHW.US,D,20100728,000000,13.2107,13.289,12.951,13.0105,11753024.17484,0
+SCHW.US,D,20100729,000000,13.1086,13.2612,12.9332,13.0482,8017771.2982276,0
+SCHW.US,D,20100730,000000,12.9679,13.0829,12.7855,12.8301,8857669.7193742,0
+SCHW.US,D,20100802,000000,12.942,13.0293,12.724,13.0105,12438183.249515,0
+SCHW.US,D,20100803,000000,12.942,12.9837,12.7855,12.9233,9936738.3777157,0
+SCHW.US,D,20100804,000000,12.9837,13.3771,12.8658,13.3583,14147650.726309,0
+SCHW.US,D,20100805,000000,13.3326,13.401,13.2176,13.385,10827364.956618,0
+SCHW.US,D,20100806,000000,13.279,13.4367,13.1254,13.2513,10834545.240077,0
+SCHW.US,D,20100809,000000,13.279,13.4098,13.167,13.385,7238409.8509553,0
+SCHW.US,D,20100810,000000,13.3246,13.3326,13.1006,13.2017,11307722.489275,0
+SCHW.US,D,20100811,000000,13.058,13.058,12.6973,12.7162,11006062.798092,0
+SCHW.US,D,20100812,000000,12.4922,12.839,12.4922,12.7945,8443411.9631078,0
+SCHW.US,D,20100813,000000,12.7766,12.8965,12.5793,12.5982,8691575.7172314,0
+SCHW.US,D,20100816,000000,12.5427,12.5982,12.3089,12.3624,10369677.382992,0
+SCHW.US,D,20100817,000000,12.402,12.5893,12.2722,12.5079,11352767.769511,0
+SCHW.US,D,20100818,000000,12.5001,12.5526,12.3534,12.4455,9168075.714242,0
+SCHW.US,D,20100819,000000,12.4098,12.4366,12.1434,12.1434,10036513.643165,0
+SCHW.US,D,20100820,000000,12.058,12.4098,12.058,12.2552,13807372.29021,0
+SCHW.US,D,20100823,000000,12.281,12.3257,12.2058,12.2415,9301791.8446009,0
+SCHW.US,D,20100824,000000,12.1521,12.2147,11.9351,11.9351,12070471.206522,0
+SCHW.US,D,20100825,000000,11.852,11.8827,11.5556,11.7003,14987346.33169,0
+SCHW.US,D,20100826,000000,11.6577,11.7092,11.3614,11.405,20716884.595615,0
+SCHW.US,D,20100827,000000,11.519,11.5467,11.3455,11.4674,17937425.727203,0
+SCHW.US,D,20100830,000000,11.4416,11.4853,11.1215,11.1215,12536048.414264,0
+SCHW.US,D,20100831,000000,11.0898,11.1315,10.9659,11.072,27005279.174088,0
+SCHW.US,D,20100901,000000,11.3713,11.8073,11.3197,11.7439,30690032.943584,0
+SCHW.US,D,20100902,000000,11.6577,12.0392,11.6577,11.9441,14686297.105867,0
+SCHW.US,D,20100903,000000,12.0492,12.1521,11.9084,12.0214,11527695.861266,0
+SCHW.US,D,20100907,000000,11.9084,11.9688,11.7697,11.7885,12730700.08679,0
+SCHW.US,D,20100908,000000,11.8242,12.0055,11.7885,11.9084,15540345.205897,0
+SCHW.US,D,20100909,000000,12.068,12.0749,11.6844,11.7271,16475465.123628,0
+SCHW.US,D,20100910,000000,11.7885,11.8916,11.6428,11.8598,14831694.818799,0
+SCHW.US,D,20100913,000000,12.0392,12.2483,11.9688,12.1611,10789101.391549,0
+SCHW.US,D,20100914,000000,12.1126,12.1126,11.9084,12.0115,10786786.668355,0
+SCHW.US,D,20100915,000000,11.9174,12.1274,11.5893,12.0749,7983196.7601859,0
+SCHW.US,D,20100916,000000,12.0055,12.0115,11.852,11.8598,7555165.6945871,0
+SCHW.US,D,20100917,000000,11.9263,11.96,11.842,11.9084,7445489.7909565,0
+SCHW.US,D,20100920,000000,12.0055,12.1611,11.8242,12.1274,9120841.8400185,0
+SCHW.US,D,20100921,000000,12.1434,12.2315,12.0313,12.0749,13070439.698917,0
+SCHW.US,D,20100922,000000,12.0055,12.1204,11.7697,11.8242,9973309.7933521,0
+SCHW.US,D,20100923,000000,11.7538,11.8994,11.6577,11.6844,9346987.4708499,0
+SCHW.US,D,20100924,000000,11.8073,12.2235,11.8073,12.1204,10893711.946254,0
+SCHW.US,D,20100927,000000,12.0848,12.2483,11.9351,12.0848,12505302.149894,0
+SCHW.US,D,20100928,000000,12.0848,12.3444,11.9778,12.3089,14713981.96214,0
+SCHW.US,D,20100929,000000,12.2147,12.3257,12.0115,12.1037,25559773.891288,0
+SCHW.US,D,20100930,000000,12.1868,12.4922,12.0392,12.058,8508994.1052358,0
+SCHW.US,D,20101001,000000,12.1611,12.2909,12.0492,12.2552,8246375.9440658,0
+SCHW.US,D,20101004,000000,12.2315,12.281,12.0115,12.1611,8411659.6921871,0
+SCHW.US,D,20101005,000000,12.3009,12.6071,12.2147,12.4555,17672684.559232,0
+SCHW.US,D,20101006,000000,12.4098,12.4555,12.2235,12.3624,11305788.171768,0
+SCHW.US,D,20101007,000000,12.4822,12.4822,12.2415,12.2722,8673034.7238995,0
+SCHW.US,D,20101008,000000,12.3356,12.3534,12.1434,12.3187,8254150.5483445,0
+SCHW.US,D,20101011,000000,12.2909,12.3187,11.9084,12.1274,15590417.491779,0
+SCHW.US,D,20101012,000000,12.0749,12.1868,11.9956,12.1701,16014216.670248,0
+SCHW.US,D,20101013,000000,12.2552,12.2642,12.068,12.2058,16000021.58485,0
+SCHW.US,D,20101014,000000,12.1611,12.281,12.0749,12.2235,15011910.246884,0
+SCHW.US,D,20101015,000000,12.402,12.6071,12.1701,12.5893,22531853.603826,0
+SCHW.US,D,20101018,000000,12.6745,13.0016,12.5704,13.0016,21382547.122092,0
+SCHW.US,D,20101019,000000,12.8212,13.1185,12.724,12.839,18017683.254747,0
+SCHW.US,D,20101020,000000,12.8965,13.0293,12.7409,12.9054,10320415.35113,0
+SCHW.US,D,20101021,000000,12.9332,13.2176,12.7578,12.9054,12603078.519682,0
+SCHW.US,D,20101022,000000,12.9233,13.0016,12.8559,12.9926,7980564.1913911,0
+SCHW.US,D,20101025,000000,13.0829,13.0829,12.9679,13.0105,11037504.286648,0
+SCHW.US,D,20101026,000000,12.8816,13.1006,12.8816,13.058,7826865.1586136,0
+SCHW.US,D,20101027,000000,13.0105,13.5318,12.9332,13.4624,17956079.732304,0
+SCHW.US,D,20101028,000000,13.401,13.4714,13.2711,13.394,9016313.0170403,0
+SCHW.US,D,20101029,000000,13.389,13.4237,13.2919,13.3723,9273605.4986018,0
+SCHW.US,D,20101101,000000,13.4456,13.5585,13.2354,13.385,6114326.1833882,0
+SCHW.US,D,20101102,000000,13.4802,13.4802,13.2969,13.3494,8248413.1830065,0
+SCHW.US,D,20101103,000000,13.2354,13.4367,13.167,13.4367,8482554.3964862,0
+SCHW.US,D,20101104,000000,13.5218,13.7378,13.4187,13.7378,13850270.346837,0
+SCHW.US,D,20101105,000000,13.731,14.1809,13.731,13.9648,13008123.798717,0
+SCHW.US,D,20101108,000000,13.9064,13.9064,13.6457,13.6982,6678450.6626269,0
+SCHW.US,D,20101109,000000,13.5486,13.5763,13.2969,13.4714,14055854.898968,0
+SCHW.US,D,20101110,000000,13.3326,13.4187,13.174,13.3405,23328432.19228,0
+SCHW.US,D,20101111,000000,13.2711,13.3068,13.0917,13.1086,11842133.954602,0
+SCHW.US,D,20101112,000000,13.0392,13.2354,12.9926,13.1493,8961731.3597722,0
+SCHW.US,D,20101115,000000,13.1839,13.3068,13.1185,13.1423,6440088.6613864,0
+SCHW.US,D,20101116,000000,13.065,13.2176,13.0293,13.058,11180265.394652,0
+SCHW.US,D,20101117,000000,13.0917,13.1493,12.9837,13.0482,9908256.384857,0
+SCHW.US,D,20101118,000000,13.1839,13.3683,13.1185,13.167,13686519.320832,0
+SCHW.US,D,20101119,000000,13.1423,13.1423,13.0016,13.0829,5090907.7489509,0
+SCHW.US,D,20101122,000000,13.0016,13.0293,12.9054,12.9837,9009548.4554459,0
+SCHW.US,D,20101123,000000,12.8559,13.0482,12.7945,12.9233,14092473.739187,0
+SCHW.US,D,20101124,000000,12.9599,13.1929,12.8965,13.1839,8935295.6871572,0
+SCHW.US,D,20101126,000000,13.0293,13.1581,12.9599,13.058,2815167.5602774,0
+SCHW.US,D,20101129,000000,12.9758,13.1254,12.8816,13.0392,17129494.501145,0
+SCHW.US,D,20101130,000000,12.8727,13.1086,12.8202,13.0392,13346495.161214,0
+SCHW.US,D,20101201,000000,13.279,13.619,13.2017,13.611,13468304.694495,0
+SCHW.US,D,20101202,000000,13.6021,14.0462,13.5843,14.0184,15115217.130111,0
+SCHW.US,D,20101203,000000,14.0085,14.0085,13.7646,13.9905,9267038.707603,0
+SCHW.US,D,20101206,000000,13.9291,14.1214,13.8617,14.0659,8169865.9675004,0
+SCHW.US,D,20101207,000000,14.172,14.3117,13.9381,14.1135,12322993.986018,0
+SCHW.US,D,20101208,000000,14.1046,14.5813,14.056,14.5813,14947855.781703,0
+SCHW.US,D,20101209,000000,14.7022,14.7022,14.4158,14.5813,11919926.412937,0
+SCHW.US,D,20101210,000000,14.6002,14.6606,14.2691,14.5059,10082250.111451,0
+SCHW.US,D,20101213,000000,14.5218,14.6179,14.4316,14.5456,9657963.5697304,0
+SCHW.US,D,20101214,000000,14.5287,14.6606,14.4316,14.5218,11299718.834358,0
+SCHW.US,D,20101215,000000,14.5456,14.6437,14.4593,14.5625,9027941.120831,0
+SCHW.US,D,20101216,000000,14.5625,14.7457,14.5059,14.7457,8657622.7439185,0
+SCHW.US,D,20101217,000000,14.834,14.8856,14.5625,14.5813,11964173.547554,0
+SCHW.US,D,20101220,000000,14.6269,14.7111,14.496,14.6002,11220321.003485,0
+SCHW.US,D,20101221,000000,14.5535,14.7636,14.5535,14.7022,8518776.6864794,0
+SCHW.US,D,20101222,000000,14.7111,14.8172,14.6933,14.8172,5287217.2637644,0
+SCHW.US,D,20101223,000000,14.7557,14.8172,14.6933,14.7636,4688870.3992281,0
+SCHW.US,D,20101227,000000,14.72,15.1313,14.6606,15.1115,8570794.389241,0
+SCHW.US,D,20101228,000000,15.1313,15.158,15.0312,15.0936,7241225.0548409,0
+SCHW.US,D,20101229,000000,15.0828,15.1006,14.94,14.9926,4501102.354268,0
+SCHW.US,D,20101230,000000,14.95,15.0738,14.8578,14.8746,3301913.2849774,0
+SCHW.US,D,20101231,000000,14.832,14.9261,14.7696,14.8409,3934895.2295743,0
+SCHW.US,D,20110103,000000,14.943,15.2771,14.8856,15.1828,10439533.791664,0
+SCHW.US,D,20110104,000000,15.1214,15.1828,14.834,14.933,8267793.6923358,0
+SCHW.US,D,20110105,000000,14.8687,15.7508,14.8509,15.6863,20617018.517137,0
+SCHW.US,D,20110106,000000,15.6159,15.7001,15.4564,15.5912,16909944.923288,0
+SCHW.US,D,20110107,000000,15.6159,15.6684,15.3959,15.5178,12074602.190289,0
+SCHW.US,D,20110110,000000,15.7855,15.8309,15.386,15.5723,19826638.422399,0
+SCHW.US,D,20110111,000000,15.6259,15.6912,15.3592,15.5347,14309421.019258,0
+SCHW.US,D,20110112,000000,15.5635,15.7508,15.5278,15.7508,12172001.18149,0
+SCHW.US,D,20110113,000000,15.7765,16.1342,15.7239,16.0936,20525549.616701,0
+SCHW.US,D,20110114,000000,16.0936,16.3602,15.8309,16.3325,21237405.703705,0
+SCHW.US,D,20110118,000000,16.0292,16.3949,15.8924,16.3692,15553354.676755,0
+SCHW.US,D,20110119,000000,16.3692,16.4196,15.8489,15.8835,12812312.746527,0
+SCHW.US,D,20110120,000000,15.7943,15.8984,15.6447,15.8835,9915861.4714825,0
+SCHW.US,D,20110121,000000,15.9578,16.0222,15.7328,15.7765,7674105.5361649,0
+SCHW.US,D,20110124,000000,15.7765,15.8746,15.6259,15.8656,10781175.432223,0
+SCHW.US,D,20110125,000000,15.8568,15.9578,15.4654,15.6863,11277316.269245,0
+SCHW.US,D,20110126,000000,15.7508,15.8042,15.4911,15.6506,10435502.70223,0
+SCHW.US,D,20110127,000000,15.6863,15.7508,15.4654,15.7328,13786484.284608,0
+SCHW.US,D,20110128,000000,15.7596,16.0045,15.4127,15.4307,8808185.7001096,0
+SCHW.US,D,20110131,000000,15.5802,15.6922,15.4801,15.6586,9740822.386026,0
+SCHW.US,D,20110201,000000,15.7428,16.0559,15.7171,16.0559,9238609.1844942,0
+SCHW.US,D,20110202,000000,15.8835,16.047,15.8122,15.9866,7967148.0799713,0
+SCHW.US,D,20110203,000000,15.9499,16.0372,15.1115,15.4731,33156340.236564,0
+SCHW.US,D,20110204,000000,15.5347,15.7765,15.3098,15.7171,19329559.184082,0
+SCHW.US,D,20110207,000000,15.7239,16.1025,15.7081,16.0936,10206469.21709,0
+SCHW.US,D,20110208,000000,16.1025,16.5237,16.047,16.5157,18371536.220547,0
+SCHW.US,D,20110209,000000,16.3325,16.3949,16.1025,16.265,16710090.673259,0
+SCHW.US,D,20110210,000000,16.1878,16.5861,16.1878,16.5594,10917569.537891,0
+SCHW.US,D,20110211,000000,16.4196,16.724,16.3602,16.6991,8001052.6196689,0
+SCHW.US,D,20110214,000000,16.6536,16.8201,16.5772,16.6199,5777995.0869327,0
+SCHW.US,D,20110215,000000,16.49,16.934,16.49,16.8111,10126943.238943,0
+SCHW.US,D,20110216,000000,16.9162,17.0798,16.6903,16.7844,15068486.763679,0
+SCHW.US,D,20110218,000000,16.8359,16.8885,16.716,16.8696,5947159.5784747,0
+SCHW.US,D,20110222,000000,16.604,16.7674,16.3325,16.3503,13283758.49398,0
+SCHW.US,D,20110223,000000,16.3692,16.4464,16.2096,16.265,12342734.720359,0
+SCHW.US,D,20110224,000000,16.2036,16.3325,15.9866,16.272,19189641.532905,0
+SCHW.US,D,20110225,000000,16.3245,16.49,16.2809,16.4009,10634027.045906,0
+SCHW.US,D,20110228,000000,16.4484,16.5367,16.3622,16.4573,9369221.5273434,0
+SCHW.US,D,20110301,000000,16.5069,16.5594,16.161,16.1878,10715344.058784,0
+SCHW.US,D,20110302,000000,16.2195,16.2889,16.0143,16.0936,13567405.925465,0
+SCHW.US,D,20110303,000000,16.2036,16.4553,16.153,16.4464,9365071.3719381,0
+SCHW.US,D,20110304,000000,16.4009,16.4553,16.0837,16.1878,7576699.4817269,0
+SCHW.US,D,20110307,000000,16.1878,16.265,15.942,16.1025,9666325.4315939,0
+SCHW.US,D,20110308,000000,16.1689,16.5951,16.1342,16.5772,7414403.4822455,0
+SCHW.US,D,20110309,000000,16.498,16.5694,16.2809,16.3949,5858321.228765,0
+SCHW.US,D,20110310,000000,16.1967,16.2809,15.9678,16.0292,10588593.287716,0
+SCHW.US,D,20110311,000000,15.942,16.2383,15.942,16.2096,6307849.7562921,0
+SCHW.US,D,20110314,000000,16.1025,16.1025,15.8568,16.047,8500499.0509305,0
+SCHW.US,D,20110315,000000,15.5635,15.6506,15.2067,15.4811,18778469.401543,0
+SCHW.US,D,20110316,000000,15.4564,15.5001,14.8856,14.8856,24045252.724846,0
+SCHW.US,D,20110317,000000,15.1967,15.2829,15.0461,15.1819,18958686.847695,0
+SCHW.US,D,20110318,000000,15.3355,15.4564,15.167,15.2324,11351579.12787,0
+SCHW.US,D,20110321,000000,15.3425,15.3513,15.058,15.3098,28875532.126986,0
+SCHW.US,D,20110322,000000,15.2601,15.4474,15.2067,15.4307,13552295.646547,0
+SCHW.US,D,20110323,000000,15.4127,15.5445,15.3196,15.5178,13537794.823952,0
+SCHW.US,D,20110324,000000,15.5535,15.6863,15.4731,15.6774,8378306.0848628,0
+SCHW.US,D,20110325,000000,15.7081,15.7428,15.4731,15.6912,12320320.046843,0
+SCHW.US,D,20110328,000000,15.6347,15.9063,15.5723,15.5723,8959451.9527553,0
+SCHW.US,D,20110329,000000,15.5445,15.6159,15.386,15.5001,11066825.795504,0
+SCHW.US,D,20110330,000000,15.6347,15.9063,15.5278,15.8924,11447794.5226,0
+SCHW.US,D,20110331,000000,15.7874,15.8339,15.5802,15.6447,8259413.6678666,0
+SCHW.US,D,20110401,000000,15.7596,16.2036,15.7596,16.0559,9683001.7307392,0
+SCHW.US,D,20110404,000000,16.1125,16.1442,15.9678,16.0372,6596391.0009826,0
+SCHW.US,D,20110405,000000,16.0055,16.2303,15.8994,16.1976,9383865.6327163,0
+SCHW.US,D,20110406,000000,16.2283,16.3503,16.1779,16.2383,7975785.4080214,0
+SCHW.US,D,20110407,000000,16.2403,16.3255,15.9876,16.0232,6822842.3690103,0
+SCHW.US,D,20110408,000000,16.1462,16.163,15.8994,15.9162,6703915.6448699,0
+SCHW.US,D,20110411,000000,15.9499,16.1263,15.8399,15.9152,7518325.8759996,0
+SCHW.US,D,20110412,000000,15.8319,15.9251,15.7508,15.8319,9089164.237588,0
+SCHW.US,D,20110413,000000,15.8489,15.9678,15.6506,15.7685,8365485.3032969,0
+SCHW.US,D,20110414,000000,15.8568,15.9499,15.6447,15.8042,9924942.7743389,0
+SCHW.US,D,20110415,000000,16.0302,16.3721,15.8994,16.1462,19169169.249166,0
+SCHW.US,D,20110418,000000,15.9598,15.9598,15.4197,15.6506,14297390.31104,0
+SCHW.US,D,20110419,000000,15.6863,15.8042,15.4554,15.5088,13940892.668042,0
+SCHW.US,D,20110420,000000,15.7171,16.1462,15.607,16.1283,13987146.77059,0
+SCHW.US,D,20110421,000000,16.3434,16.3969,16.1709,16.2215,8630704.7532185,0
+SCHW.US,D,20110425,000000,16.1342,16.1779,15.9152,16.0292,11304309.937469,0
+SCHW.US,D,20110426,000000,16.1045,16.2046,15.7765,16.1462,17631883.274532,0
+SCHW.US,D,20110427,000000,16.2046,16.2116,15.943,16.154,12555832.537053,0
+SCHW.US,D,20110428,000000,16.0857,16.163,16.0153,16.1135,9044466.0649287,0
+SCHW.US,D,20110429,000000,16.0718,16.1323,15.8339,15.8875,9311774.2145074,0
+SCHW.US,D,20110502,000000,15.9965,16.0055,15.7239,15.7864,11629161.258081,0
+SCHW.US,D,20110503,000000,15.7765,15.7943,15.4901,15.6506,18115506.040083,0
+SCHW.US,D,20110504,000000,15.7001,15.7328,15.4811,15.5635,13018458.321368,0
+SCHW.US,D,20110505,000000,15.4554,15.6863,15.3265,15.5088,14095137.588023,0
+SCHW.US,D,20110506,000000,15.7328,15.9251,15.6863,15.7171,10375816.343723,0
+SCHW.US,D,20110509,000000,15.6774,15.7695,15.5812,15.5981,14102187.706141,0
+SCHW.US,D,20110510,000000,15.6447,15.9598,15.6447,15.9598,8420393.8874676,0
+SCHW.US,D,20110511,000000,15.8924,16.0679,15.7508,15.7943,11866827.026102,0
+SCHW.US,D,20110512,000000,15.6684,15.7695,15.4722,15.6506,20116771.922191,0
+SCHW.US,D,20110513,000000,15.6684,15.6863,15.1887,15.3503,12986029.997901,0
+SCHW.US,D,20110516,000000,15.2502,15.3415,15.1887,15.1887,10665215.267015,0
+SCHW.US,D,20110517,000000,15.1819,15.1819,14.95,15.1095,11100186.466064,0
+SCHW.US,D,20110518,000000,15.1095,15.3949,15.0639,15.376,9083793.1514653,0
+SCHW.US,D,20110519,000000,15.4811,15.4901,15.2224,15.3345,5408836.0896848,0
+SCHW.US,D,20110520,000000,15.2751,15.2988,15.0639,15.0738,10170526.429418,0
+SCHW.US,D,20110523,000000,14.9093,15.0639,14.9093,14.9589,8052841.2717917,0
+SCHW.US,D,20110524,000000,15.0014,15.1095,14.9093,15.0828,8249615.9511183,0
+SCHW.US,D,20110525,000000,14.9926,15.3088,14.9677,15.2324,6825533.4617568,0
+SCHW.US,D,20110526,000000,15.1887,15.1967,14.9252,15.165,8492430.8178594,0
+SCHW.US,D,20110527,000000,15.165,15.3088,15.1383,15.2681,4393035.8593103,0
+SCHW.US,D,20110531,000000,15.4177,15.6784,15.2868,15.6784,12362084.95868,0
+SCHW.US,D,20110601,000000,15.5445,15.5535,14.8826,14.8915,19128294.30501,0
+SCHW.US,D,20110602,000000,14.8994,15.0461,14.8389,14.8489,10315878.735837,0
+SCHW.US,D,20110603,000000,14.5962,14.7973,14.5337,14.5862,16500478.058796,0
+SCHW.US,D,20110606,000000,14.5506,14.6893,14.2374,14.2374,19555759.302731,0
+SCHW.US,D,20110607,000000,14.2642,14.395,14.0213,14.0501,20484421.405096,0
+SCHW.US,D,20110608,000000,14.0412,14.0828,13.7071,13.8092,18257957.374756,0
+SCHW.US,D,20110609,000000,13.837,14.2374,13.837,14.1511,13234429.865899,0
+SCHW.US,D,20110610,000000,14.0917,14.1343,13.8647,13.9578,10956442.559285,0
+SCHW.US,D,20110613,000000,13.9768,14.0412,13.7666,13.9331,11782166.075706,0
+SCHW.US,D,20110614,000000,14.1601,14.388,14.0412,14.1938,15065506.078275,0
+SCHW.US,D,20110615,000000,14.0213,14.2295,13.9153,13.9768,14644213.339396,0
+SCHW.US,D,20110616,000000,13.9381,14.0005,13.7121,13.833,13465106.057822,0
+SCHW.US,D,20110617,000000,13.9668,14.0599,13.8092,13.8469,13227141.61584,0
+SCHW.US,D,20110620,000000,13.7935,14.1254,13.7408,14.0125,9056175.9004453,0
+SCHW.US,D,20110621,000000,14.0917,14.3712,13.9857,14.2899,10181562.230455,0
+SCHW.US,D,20110622,000000,14.2126,14.2799,13.9857,13.9945,8617791.1405566,0
+SCHW.US,D,20110623,000000,13.8092,13.9668,13.6299,13.9491,12947204.401089,0
+SCHW.US,D,20110624,000000,13.9578,13.9945,13.6824,13.7319,10022845.273333,0
+SCHW.US,D,20110627,000000,13.6299,13.8747,13.612,13.7588,11150782.440411,0
+SCHW.US,D,20110628,000000,13.837,13.9945,13.7935,13.9084,10027487.83716,0
+SCHW.US,D,20110629,000000,14.0213,14.2731,13.9945,14.2463,9402993.8836327,0
+SCHW.US,D,20110630,000000,14.3316,14.4267,14.1373,14.3117,11905460.906521,0
+SCHW.US,D,20110701,000000,14.2899,14.5773,14.2037,14.5506,13634562.160088,0
+SCHW.US,D,20110705,000000,14.4723,14.4911,14.1918,14.3058,9889932.33376,0
+SCHW.US,D,20110706,000000,14.2355,14.2532,13.6874,13.7358,24383561.527258,0
+SCHW.US,D,20110707,000000,13.8796,14.0282,13.8152,14.0282,23973884.783765,0
+SCHW.US,D,20110708,000000,13.8429,13.8429,13.3444,13.5813,45461919.310804,0
+SCHW.US,D,20110711,000000,13.4197,13.5605,13.3167,13.402,18533442.73304,0
+SCHW.US,D,20110712,000000,13.3723,13.625,13.3197,13.4138,14739683.058258,0
+SCHW.US,D,20110713,000000,13.5338,13.7161,13.4197,13.4377,11176292.829169,0
+SCHW.US,D,20110714,000000,13.4634,13.5338,13.0917,13.2265,21726520.639417,0
+SCHW.US,D,20110715,000000,13.3078,13.3256,12.951,13.065,29250934.015431,0
+SCHW.US,D,20110718,000000,13.1493,13.2711,12.5873,13.0293,44221142.919599,0
+SCHW.US,D,20110719,000000,13.0769,13.2731,13.0115,13.2463,17760847.865429,0
+SCHW.US,D,20110720,000000,13.28,13.5417,13.2523,13.2979,13353312.192558,0
+SCHW.US,D,20110721,000000,13.4634,13.7666,13.402,13.612,17103576.462792,0
+SCHW.US,D,20110722,000000,13.608,13.6348,13.3801,13.4406,14579637.203817,0
+SCHW.US,D,20110725,000000,13.3256,13.386,13.2454,13.3256,14806334.776056,0
+SCHW.US,D,20110726,000000,13.283,13.4317,13.1957,13.3197,10264403.893179,0
+SCHW.US,D,20110727,000000,13.167,13.1839,12.9233,12.9837,19082883.754593,0
+SCHW.US,D,20110728,000000,12.9847,13.1611,12.942,12.9767,11528534.36823,0
+SCHW.US,D,20110729,000000,12.8727,13.2741,12.8103,12.9936,14529928.170048,0
+SCHW.US,D,20110801,000000,13.1343,13.28,12.8103,13.1016,17763236.24808,0
+SCHW.US,D,20110802,000000,12.9599,13.059,12.6537,12.6626,15621024.509506,0
+SCHW.US,D,20110803,000000,12.6805,13.0848,12.5774,13.067,22118942.907482,0
+SCHW.US,D,20110804,000000,12.8727,12.942,12.3217,12.3406,28617176.123958,0
+SCHW.US,D,20110805,000000,12.4792,12.5774,11.7697,11.8837,37794944.615449,0
+SCHW.US,D,20110808,000000,11.4556,11.6993,10.7242,10.7994,54329040.648384,0
+SCHW.US,D,20110809,000000,11.1146,11.2107,10.3377,10.9492,55060712.138222,0
+SCHW.US,D,20110810,000000,10.7052,10.8945,10.2207,10.5378,66932585.341612,0
+SCHW.US,D,20110811,000000,10.6488,10.7816,10.082,10.6161,58469381.183446,0
+SCHW.US,D,20110812,000000,10.6241,10.8945,10.1503,10.7489,43503569.647929,0
+SCHW.US,D,20110815,000000,10.7994,10.9659,10.6765,10.9125,21077602.017341,0
+SCHW.US,D,20110816,000000,10.7647,10.9659,10.7052,10.8945,20413221.972636,0
+SCHW.US,D,20110817,000000,10.8579,11.0373,10.8431,10.9749,16355748.326139,0
+SCHW.US,D,20110818,000000,10.6488,10.6488,10.2286,10.3197,30566782.510249,0
+SCHW.US,D,20110819,000000,10.1681,10.4138,9.73209,9.76974,28733613.562081,0
+SCHW.US,D,20110822,000000,9.97985,10.082,9.83812,9.86389,20124983.43804,0
+SCHW.US,D,20110823,000000,9.88272,10.5289,9.73209,10.4665,33981905.334703,0
+SCHW.US,D,20110824,000000,10.4575,10.7419,10.3744,10.6339,17424782.144823,0
+SCHW.US,D,20110825,000000,10.7489,10.7994,10.1444,10.2752,15415662.953812,0
+SCHW.US,D,20110826,000000,10.2038,10.6865,10.1176,10.5041,16660650.042442,0
+SCHW.US,D,20110829,000000,10.6955,11.0116,10.6488,10.9492,10927403.579852,0
+SCHW.US,D,20110830,000000,10.8094,10.9302,10.6488,10.8094,15292048.259331,0
+SCHW.US,D,20110831,000000,10.9015,11.0631,10.7399,10.7974,26973472.415351,0
+SCHW.US,D,20110901,000000,10.8579,10.8857,10.521,10.5289,21885160.909983,0
+SCHW.US,D,20110902,000000,10.4188,10.4278,10.078,10.0958,9201109.4578991,0
+SCHW.US,D,20110906,000000,9.89065,9.97985,9.71523,9.9075,17208285.902795,0
+SCHW.US,D,20110907,000000,10.066,10.3664,10.0561,10.3664,10520815.488364,0
+SCHW.US,D,20110908,000000,10.2038,10.3465,10.1077,10.1603,12641471.241057,0
+SCHW.US,D,20110909,000000,10.0483,10.1077,9.77667,9.85498,16249722.097223,0
+SCHW.US,D,20110912,000000,9.71523,10.0324,9.67857,10.0234,13822271.681097,0
+SCHW.US,D,20110913,000000,10.0918,10.2573,9.89858,10.1603,14042210.745942,0
+SCHW.US,D,20110914,000000,10.2038,10.5477,9.97985,10.3971,15565303.653247,0
+SCHW.US,D,20110915,000000,10.4397,10.7419,10.3901,10.7152,14188282.493355,0
+SCHW.US,D,20110916,000000,10.8281,10.8945,10.6161,10.7906,21719703.608073,0
+SCHW.US,D,20110919,000000,10.5041,10.5734,10.3197,10.4308,11940461.256763,0
+SCHW.US,D,20110920,000000,10.4486,10.5646,10.3108,10.3831,11087671.421695,0
+SCHW.US,D,20110921,000000,10.3297,10.4486,9.82821,9.84605,16673975.340833,0
+SCHW.US,D,20110922,000000,9.56856,9.80244,9.47044,9.64587,21062643.09347,0
+SCHW.US,D,20110923,000000,9.58343,10.0056,9.53387,9.95314,16003854.903689,0
+SCHW.US,D,20110926,000000,9.69641,10.1681,9.69641,10.1503,18427931.111285,0
+SCHW.US,D,20110927,000000,10.3664,10.4843,10.0561,10.1275,14313000.061616,0
+SCHW.US,D,20110928,000000,10.1503,10.2286,9.88272,9.9075,16472972.810511,0
+SCHW.US,D,20110929,000000,10.0918,10.2385,9.82821,10.1681,12435607.186606,0
+SCHW.US,D,20110930,000000,9.98873,10.0561,9.76677,9.85398,18002950.354414,0
+SCHW.US,D,20111003,000000,9.80244,9.97985,9.54081,9.56063,17945401.129179,0
+SCHW.US,D,20111004,000000,9.39087,10.0513,9.23428,9.94716,26024842.546071,0
+SCHW.US,D,20111005,000000,9.94716,10.3425,9.77073,10.2801,17644778.724588,0
+SCHW.US,D,20111006,000000,10.2088,10.5349,10.0443,10.5269,12448363.390017,0
+SCHW.US,D,20111007,000000,10.5477,10.7152,10.075,10.1781,17982931.126783,0
+SCHW.US,D,20111010,000000,10.4397,10.732,10.3831,10.732,11568861.407113,0
+SCHW.US,D,20111011,000000,10.6488,10.8183,10.4843,10.6955,14266989.136178,0
+SCHW.US,D,20111012,000000,10.85,11.1325,10.7489,11.0016,20015652.623918,0
+SCHW.US,D,20111013,000000,10.8945,11.1146,10.7559,11.0631,22175656.652855,0
+SCHW.US,D,20111014,000000,11.282,11.3515,10.8371,11.1463,18008908.69812,0
+SCHW.US,D,20111017,000000,10.7647,10.9926,10.3971,10.4397,22838110.452322,0
+SCHW.US,D,20111018,000000,10.4575,10.7419,10.1959,10.6578,29180228.000426,0
+SCHW.US,D,20111019,000000,10.6765,10.7489,10.4138,10.4486,16832292.720629,0
+SCHW.US,D,20111020,000000,10.4843,10.5477,10.2286,10.4942,12241038.254839,0
+SCHW.US,D,20111021,000000,10.6835,10.7974,10.5447,10.7222,10525844.512079,0
+SCHW.US,D,20111024,000000,10.7647,11.174,10.7647,11.1642,13971360.439125,0
+SCHW.US,D,20111025,000000,10.9916,11.0283,10.632,10.6548,20787333.307041,0
+SCHW.US,D,20111026,000000,10.85,10.9125,10.2207,10.6488,23407667.568736,0
+SCHW.US,D,20111027,000000,11.1839,11.7786,11.1235,11.7271,24793704.444297,0
+SCHW.US,D,20111028,000000,11.616,11.7023,11.1939,11.2483,19621454.456628,0
+SCHW.US,D,20111031,000000,11.064,11.1335,10.7389,10.7389,18837547.312758,0
+SCHW.US,D,20111101,000000,10.2712,10.5269,10.2246,10.2712,26487875.979978,0
+SCHW.US,D,20111102,000000,10.5002,10.7637,10.3257,10.7469,20107651.267022,0
+SCHW.US,D,20111103,000000,10.8074,11.3435,10.4368,11.282,24168481.968474,0
+SCHW.US,D,20111104,000000,11.1325,11.1652,10.9213,11.072,9597145.0754674,0
+SCHW.US,D,20111107,000000,11.0988,11.1839,10.8758,11.1235,9051497.011407,0
+SCHW.US,D,20111108,000000,11.2663,11.3435,10.9213,11.3167,11485162.065787,0
+SCHW.US,D,20111109,000000,10.7549,10.8668,10.4645,10.5002,22663216.667711,0
+SCHW.US,D,20111110,000000,10.6388,10.7469,10.4456,10.632,9622689.7713688,0
+SCHW.US,D,20111111,000000,10.7896,10.9213,10.7399,10.8569,8454086.5300986,0
+SCHW.US,D,20111114,000000,10.7637,10.8173,10.5714,10.6835,12227688.739641,0
+SCHW.US,D,20111115,000000,10.5963,10.6835,10.4031,10.5794,11541228.011556,0
+SCHW.US,D,20111116,000000,10.4545,10.5517,10.2167,10.2335,15464160.138167,0
+SCHW.US,D,20111117,000000,10.2335,10.289,9.96496,10.0086,18171489.245091,0
+SCHW.US,D,20111118,000000,10.078,10.078,9.85695,9.89362,15069125.48198,0
+SCHW.US,D,20111121,000000,9.69838,9.74397,9.52495,9.62901,21370899.84666,0
+SCHW.US,D,20111122,000000,9.58442,9.67164,9.41089,9.48135,11286160.449194,0
+SCHW.US,D,20111123,000000,9.41089,9.68947,9.37312,9.44467,16694958.1956,0
+SCHW.US,D,20111125,000000,9.41089,9.67164,9.40098,9.46351,4806173.5882245,0
+SCHW.US,D,20111128,000000,9.67164,9.98384,9.63793,9.9283,16778017.809591,0
+SCHW.US,D,20111129,000000,9.96496,9.98384,9.68155,9.72515,11020732.129307,0
+SCHW.US,D,20111130,000000,10.1621,10.5279,10.0234,10.51,17821216.330684,0
+SCHW.US,D,20111201,000000,10.4368,10.5269,10.2524,10.4823,10923567.233911,0
+SCHW.US,D,20111202,000000,10.5794,10.6745,10.2008,10.2524,19740557.761657,0
+SCHW.US,D,20111205,000000,10.4912,10.7727,10.4724,10.7469,13274662.055619,0
+SCHW.US,D,20111206,000000,10.7212,10.7974,10.6211,10.7389,9459478.578366,0
+SCHW.US,D,20111207,000000,10.6548,10.8261,10.4823,10.7222,11069847.851288,0
+SCHW.US,D,20111208,000000,10.5269,10.6935,10.2167,10.2623,15129673.555225,0
+SCHW.US,D,20111209,000000,10.299,10.6051,10.2435,10.518,11656582.756572,0
+SCHW.US,D,20111212,000000,10.3624,10.3624,10.1641,10.299,11832902.305731,0
+SCHW.US,D,20111213,000000,10.3624,10.5002,9.9997,10.1314,14394173.791715,0
+SCHW.US,D,20111214,000000,9.66469,9.8411,9.51703,9.63793,28773338.207876,0
+SCHW.US,D,20111215,000000,9.77073,9.84903,9.53486,9.55172,14203625.859047,0
+SCHW.US,D,20111216,000000,9.62901,9.67164,9.41792,9.53486,14695843.573235,0
+SCHW.US,D,20111219,000000,9.57847,9.63793,9.42585,9.47144,14698120.962185,0
+SCHW.US,D,20111220,000000,9.57055,10.078,9.57055,9.95602,14352380.626937,0
+SCHW.US,D,20111221,000000,9.98384,9.98384,9.62901,9.83118,11384999.331416,0
+SCHW.US,D,20111222,000000,9.8411,10.1027,9.83118,10.0513,11203396.482061,0
+SCHW.US,D,20111223,000000,10.0611,10.1553,9.94716,10.1404,6947777.8885406,0
+SCHW.US,D,20111227,000000,10.1474,10.2246,10.078,10.1216,6102897.8682603,0
+SCHW.US,D,20111228,000000,10.1731,10.1731,9.84903,9.86686,8408823.298595,0
+SCHW.US,D,20111229,000000,9.91047,10.0363,9.86686,9.9283,12246512.262394,0
+SCHW.US,D,20111230,000000,9.9422,9.96894,9.84209,9.88867,8028944.3278419,0
+SCHW.US,D,20120103,000000,10.1027,10.411,10.1027,10.289,12247817.951938,0
+SCHW.US,D,20120104,000000,10.2623,10.3524,10.0869,10.3079,9031721.9699203,0
+SCHW.US,D,20120105,000000,10.2167,10.6141,10.0443,10.4724,13925332.360113,0
+SCHW.US,D,20120106,000000,10.2623,10.6648,10.2623,10.5794,15870742.175453,0
+SCHW.US,D,20120109,000000,10.5714,10.6835,10.5002,10.6468,13390500.127755,0
+SCHW.US,D,20120110,000000,10.7637,10.9569,10.6935,10.8173,13772074.275041,0
+SCHW.US,D,20120111,000000,10.8361,10.9838,10.6378,10.9482,12350683.88746,0
+SCHW.US,D,20120112,000000,10.9659,11.0293,10.6301,10.9579,9508718.4114872,0
+SCHW.US,D,20120113,000000,10.7132,10.7637,10.5002,10.6835,16399326.471446,0
+SCHW.US,D,20120117,000000,11.0026,11.064,10.6041,10.6735,19032533.984456,0
+SCHW.US,D,20120118,000000,10.6745,10.7222,10.4645,10.5616,19596888.523368,0
+SCHW.US,D,20120119,000000,10.5894,11.072,10.5894,10.9482,14208872.834031,0
+SCHW.US,D,20120120,000000,10.9579,11.2762,10.8935,11.2593,17665594.079768,0
+SCHW.US,D,20120123,000000,11.2483,11.291,11.0541,11.1057,14784635.507398,0
+SCHW.US,D,20120124,000000,10.9213,11.0631,10.8173,10.9649,10125513.43826,0
+SCHW.US,D,20120125,000000,10.9302,11.1146,10.5963,10.6648,24527287.271431,0
+SCHW.US,D,20120126,000000,10.411,10.5963,10.1216,10.2008,30026288.590077,0
+SCHW.US,D,20120127,000000,10.1513,10.3128,10.1176,10.2494,19510364.896852,0
+SCHW.US,D,20120130,000000,10.1474,10.299,9.96496,10.2246,19532136.815934,0
+SCHW.US,D,20120131,000000,10.3187,10.3554,10.084,10.2345,15953653.461498,0
+SCHW.US,D,20120201,000000,10.2683,10.5339,10.2593,10.4625,22150450.99226,0
+SCHW.US,D,20120202,000000,10.4803,10.7974,10.4268,10.6458,38764154.735068,0
+SCHW.US,D,20120203,000000,10.9025,11.3376,10.8935,11.2593,24292517.429987,0
+SCHW.US,D,20120206,000000,11.1662,11.2503,11.0997,11.1582,10690086.937473,0
+SCHW.US,D,20120207,000000,10.9749,10.9838,10.7539,10.8431,31689490.86495,0
+SCHW.US,D,20120208,000000,10.9025,11.0908,10.8569,10.9926,17013267.951053,0
+SCHW.US,D,20120209,000000,11.0293,11.064,10.8668,10.9115,12441520.123798,0
+SCHW.US,D,20120210,000000,10.8361,10.9115,10.7389,10.7539,13329328.471714,0
+SCHW.US,D,20120213,000000,10.8569,10.9213,10.8163,10.8768,7798022.9407416,0
+SCHW.US,D,20120214,000000,10.8361,10.9749,10.6458,10.8935,17132347.039275,0
+SCHW.US,D,20120215,000000,10.9302,10.9838,10.7389,10.9213,19535223.449871,0
+SCHW.US,D,20120216,000000,10.8768,11.2762,10.8431,11.2503,14269743.798044,0
+SCHW.US,D,20120217,000000,11.3019,11.3881,11.1949,11.3614,12301626.68943,0
+SCHW.US,D,20120221,000000,11.3614,11.406,11.285,11.3287,10178968.004939,0
+SCHW.US,D,20120222,000000,11.3287,11.3455,11.2306,11.2762,9107499.3880551,0
+SCHW.US,D,20120223,000000,11.2503,11.7063,11.1949,11.6617,18159415.148427,0
+SCHW.US,D,20120224,000000,11.6716,11.9619,11.629,11.9371,29563965.515859,0
+SCHW.US,D,20120227,000000,11.9094,11.9371,11.6111,11.9004,18540175.005557,0
+SCHW.US,D,20120228,000000,11.9184,12.1751,11.8063,12.1324,22934050.380865,0
+SCHW.US,D,20120229,000000,12.2147,12.4238,12.1414,12.2552,26796700.819116,0
+SCHW.US,D,20120301,000000,12.3079,12.3624,12.2118,12.28,13939079.434571,0
+SCHW.US,D,20120302,000000,12.2999,12.3079,12.1581,12.2028,6875328.2633858,0
+SCHW.US,D,20120305,000000,12.1751,12.2295,12.0333,12.2118,8834128.9643031,0
+SCHW.US,D,20120306,000000,12.1087,12.1087,11.9004,11.9808,18228190.88206,0
+SCHW.US,D,20120307,000000,12.0155,12.3781,12.0155,12.1829,10405298.288929,0
+SCHW.US,D,20120308,000000,12.3534,12.4942,12.07,12.29,9212772.8778677,0
+SCHW.US,D,20120309,000000,12.3434,12.4852,12.2118,12.4762,9929035.4148262,0
+SCHW.US,D,20120312,000000,12.4852,12.5744,12.403,12.4475,8483273.8374791,0
+SCHW.US,D,20120313,000000,12.5031,12.8737,12.4575,12.8658,13272039.577162,0
+SCHW.US,D,20120314,000000,12.8737,12.9709,12.6111,12.9252,12770964.565588,0
+SCHW.US,D,20120315,000000,12.953,13.5982,12.9163,13.51,26239538.672067,0
+SCHW.US,D,20120316,000000,13.5714,13.6597,13.3504,13.5258,18157671.538278,0
+SCHW.US,D,20120319,000000,13.6864,13.7121,13.4554,13.5169,17165205.211077,0
+SCHW.US,D,20120320,000000,13.51,13.6694,13.3504,13.5793,20883650.61417,0
+SCHW.US,D,20120321,000000,13.615,13.6507,13.4743,13.4743,17157667.729706,0
+SCHW.US,D,20120322,000000,13.3326,13.4465,12.9709,13.1393,21040350.513025,0
+SCHW.US,D,20120323,000000,13.181,13.2969,13.0333,13.2592,14770760.285666,0
+SCHW.US,D,20120326,000000,13.4554,13.4554,13.288,13.4465,12407106.022107,0
+SCHW.US,D,20120327,000000,13.4743,13.4911,13.0967,13.173,17729308.500609,0
+SCHW.US,D,20120328,000000,13.165,13.2246,12.6279,12.7845,36863162.581035,0
+SCHW.US,D,20120329,000000,12.7299,12.7479,12.5109,12.6021,27950535.843874,0
+SCHW.US,D,20120330,000000,12.7162,12.8252,12.5556,12.6884,24087632.138177,0
+SCHW.US,D,20120402,000000,12.6943,12.8975,12.6111,12.8479,21172376.512018,0
+SCHW.US,D,20120403,000000,12.7806,13.066,12.6745,13.0293,28861507.568276,0
+SCHW.US,D,20120404,000000,12.8866,12.9312,12.7349,12.7806,20834855.764889,0
+SCHW.US,D,20120405,000000,12.6745,12.7983,12.5982,12.6061,13902814.765165,0
+SCHW.US,D,20120409,000000,12.4376,12.5031,12.1224,12.4308,14963529.101399,0
+SCHW.US,D,20120410,000000,12.3851,12.4665,12.1324,12.1404,16334255.909378,0
+SCHW.US,D,20120411,000000,12.2999,12.3703,12.2205,12.2533,12249932.88647,0
+SCHW.US,D,20120412,000000,12.29,12.621,12.1751,12.5744,12393254.00815,0
+SCHW.US,D,20120413,000000,12.5466,12.5566,12.2473,12.2473,18171887.813384,0
+SCHW.US,D,20120416,000000,12.3624,12.6279,11.9371,12.1404,21895047.421692,0
+SCHW.US,D,20120417,000000,12.1771,12.4882,12.1691,12.3554,15324834.789744,0
+SCHW.US,D,20120418,000000,12.2533,12.4376,12.2533,12.3703,11464745.278899,0
+SCHW.US,D,20120419,000000,12.3851,12.4852,12.1928,12.3434,17184954.017689,0
+SCHW.US,D,20120420,000000,12.3801,12.505,12.3107,12.3801,15994439.610693,0
+SCHW.US,D,20120423,000000,12.1829,12.2395,12.062,12.2028,17351839.102214,0
+SCHW.US,D,20120424,000000,12.0432,12.2473,11.9461,12.2295,15059244.015439,0
+SCHW.US,D,20120425,000000,12.29,12.4942,12.1751,12.4376,17764413.790351,0
+SCHW.US,D,20120426,000000,12.4108,12.7142,12.3703,12.6606,11890883.397369,0
+SCHW.US,D,20120427,000000,12.6835,12.7983,12.4972,12.6388,9014779.2858912,0
+SCHW.US,D,20120430,000000,12.6269,12.6428,12.4088,12.6101,11491240.484498,0
+SCHW.US,D,20120501,000000,12.6151,12.6992,12.4704,12.4882,12014608.076518,0
+SCHW.US,D,20120502,000000,12.4704,12.4704,12.0907,12.1175,18455646.23857,0
+SCHW.US,D,20120503,000000,12.1097,12.2147,11.9818,12.1007,12222067.413172,0
+SCHW.US,D,20120504,000000,12.071,12.071,11.9104,11.9471,10949858.614715,0
+SCHW.US,D,20120507,000000,12.0165,12.1414,11.8926,11.9381,6323502.8953157,0
+SCHW.US,D,20120508,000000,11.8757,11.8837,11.5576,11.7875,13464826.5555,0
+SCHW.US,D,20120509,000000,11.5923,11.7875,11.512,11.6607,12015936.973836,0
+SCHW.US,D,20120510,000000,11.7419,11.8153,11.5387,11.5666,8787725.5247741,0
+SCHW.US,D,20120511,000000,11.504,11.7974,11.3872,11.628,9187479.4313452,0
+SCHW.US,D,20120514,000000,11.5923,11.5923,11.3872,11.4506,9013416.081429,0
+SCHW.US,D,20120515,000000,11.3872,11.504,11.3267,11.4139,11221158.501415,0
+SCHW.US,D,20120516,000000,11.4595,11.5824,11.291,11.3079,11954517.095517,0
+SCHW.US,D,20120517,000000,11.2999,11.3267,11.1453,11.1453,13064587.303744,0
+SCHW.US,D,20120518,000000,11.2019,11.2196,10.8906,10.9352,15465074.322655,0
+SCHW.US,D,20120521,000000,10.9619,11.2286,10.9352,11.2286,9191763.7882261,0
+SCHW.US,D,20120522,000000,11.0076,11.4863,11.0076,11.291,15717945.218758,0
+SCHW.US,D,20120523,000000,11.1305,11.2286,10.9799,11.1829,16532189.968369,0
+SCHW.US,D,20120524,000000,11.2563,11.3079,11.07,11.2019,10705361.688877,0
+SCHW.US,D,20120525,000000,11.2196,11.3594,11.1829,11.3524,8075934.0159219,0
+SCHW.US,D,20120529,000000,11.4139,11.5387,11.3524,11.5299,7131969.9182426,0
+SCHW.US,D,20120530,000000,11.4506,11.4595,11.1037,11.1037,12923981.491618,0
+SCHW.US,D,20120531,000000,11.075,11.1702,10.7459,11.0492,20418790.829354,0
+SCHW.US,D,20120601,000000,10.7579,10.8401,10.6588,10.734,22882326.306896,0
+SCHW.US,D,20120604,000000,10.5983,10.8123,10.3247,10.4922,18136945.987093,0
+SCHW.US,D,20120605,000000,10.3961,10.8024,10.3961,10.7677,10863553.948501,0
+SCHW.US,D,20120606,000000,10.8461,11.1037,10.8213,11.0175,9584916.5966544,0
+SCHW.US,D,20120607,000000,11.0789,11.1632,10.8618,10.8618,13360686.210477,0
+SCHW.US,D,20120608,000000,10.8618,10.9175,10.6588,10.9075,10991849.550088,0
+SCHW.US,D,20120611,000000,11.0175,11.1136,10.7579,10.7677,9347113.6000563,0
+SCHW.US,D,20120612,000000,10.7836,10.8818,10.6675,10.854,10623667.297415,0
+SCHW.US,D,20120613,000000,10.8213,10.9075,10.7162,10.7677,10144269.355759,0
+SCHW.US,D,20120614,000000,10.7509,11.0076,10.7509,10.9619,9040150.4280047,0
+SCHW.US,D,20120615,000000,11.0175,11.2663,10.9541,11.2375,12558601.325392,0
+SCHW.US,D,20120618,000000,11.1453,11.2196,11.07,11.1552,7997291.9512526,0
+SCHW.US,D,20120619,000000,11.1632,11.3693,11.1394,11.2663,8571874.0552472,0
+SCHW.US,D,20120620,000000,11.291,11.404,11.1394,11.291,9018624.7131341,0
+SCHW.US,D,20120621,000000,11.2999,11.3594,10.854,10.8618,10456400.79817,0
+SCHW.US,D,20120622,000000,10.9986,11.0353,10.8985,10.9709,21302714.397715,0
+SCHW.US,D,20120625,000000,10.8906,10.8985,10.6161,10.7062,6956547.3999988,0
+SCHW.US,D,20120626,000000,10.734,10.9075,10.6775,10.8311,8687297.4145523,0
+SCHW.US,D,20120627,000000,10.8618,11.0353,10.8311,10.9986,7331981.5775206,0
+SCHW.US,D,20120628,000000,10.9541,11.1394,10.8618,11.1215,8938447.9082821,0
+SCHW.US,D,20120629,000000,11.4267,11.5249,11.3297,11.4624,12204429.504957,0
+SCHW.US,D,20120702,000000,11.4863,11.5209,11.2999,11.4674,6858784.1476487,0
+SCHW.US,D,20120703,000000,11.4317,11.5744,11.3862,11.5576,3176186.6830649,0
+SCHW.US,D,20120705,000000,11.5031,11.511,11.3336,11.3673,6194226.5130199,0
+SCHW.US,D,20120706,000000,11.2375,11.3167,11.1394,11.2107,5973884.8437474,0
+SCHW.US,D,20120709,000000,11.1305,11.1632,10.9887,11.0878,6348996.1305009,0
+SCHW.US,D,20120710,000000,11.1136,11.2473,10.9541,11.0076,6504946.3173531,0
+SCHW.US,D,20120711,000000,10.9986,11.1919,10.9799,11.1453,7890236.508013,0
+SCHW.US,D,20120712,000000,11.0878,11.0968,10.8818,10.9887,7521226.8477454,0
+SCHW.US,D,20120713,000000,11.0046,11.2543,10.9848,11.2543,6215419.2467859,0
+SCHW.US,D,20120716,000000,11.0254,11.3356,11.0254,11.2375,8087537.9029051,0
+SCHW.US,D,20120717,000000,11.3762,11.6448,11.0938,11.5387,15963097.007435,0
+SCHW.US,D,20120718,000000,11.5199,11.619,11.4219,11.5289,9280538.5688158,0
+SCHW.US,D,20120719,000000,11.5666,11.6101,11.4229,11.4674,11201383.459928,0
+SCHW.US,D,20120720,000000,11.3673,11.4219,11.0581,11.075,8764377.4951302,0
+SCHW.US,D,20120723,000000,10.8906,10.8985,10.6675,10.8401,13911778.011085,0
+SCHW.US,D,20120724,000000,10.8371,10.8678,10.6022,10.7627,13955239.108487,0
+SCHW.US,D,20120725,000000,10.7836,11.0878,10.7677,10.9272,11688270.44934,0
+SCHW.US,D,20120726,000000,11.1215,11.2473,11.0175,11.1919,8534914.1616553,0
+SCHW.US,D,20120727,000000,11.29,11.511,11.18,11.4575,11336513.246432,0
+SCHW.US,D,20120730,000000,11.4506,11.4962,11.2999,11.3356,6975839.1143669,0
+SCHW.US,D,20120731,000000,11.3099,11.3197,11.0789,11.2038,8809416.7211635,0
+SCHW.US,D,20120801,000000,11.2087,11.2633,10.9232,11.0403,13620025.012283,0
+SCHW.US,D,20120802,000000,10.9412,11.0938,10.6378,10.8371,11218646.007624,0
+SCHW.US,D,20120803,000000,11.0313,11.393,10.9589,11.3515,8042197.984844,0
+SCHW.US,D,20120806,000000,11.4496,11.6101,11.4119,11.4219,7027883.0520034,0
+SCHW.US,D,20120807,000000,11.4496,11.8242,11.4317,11.7063,9594107.8841787,0
+SCHW.US,D,20120808,000000,11.7251,11.7251,11.5289,11.6012,4656274.5761755,0
+SCHW.US,D,20120809,000000,11.5656,11.7419,11.5387,11.5913,5928215.9807162,0
+SCHW.US,D,20120810,000000,11.5656,11.619,11.3862,11.4763,5035373.5639166,0
+SCHW.US,D,20120813,000000,11.4317,11.5199,11.393,11.4952,4438145.7176991,0
+SCHW.US,D,20120814,000000,11.511,11.6894,11.402,11.4496,7817528.5702435,0
+SCHW.US,D,20120815,000000,11.4575,11.6369,11.393,11.628,5346963.1552568,0
+SCHW.US,D,20120816,000000,11.6448,11.9014,11.6012,11.8608,8882480.8478117,0
+SCHW.US,D,20120817,000000,11.8687,11.8837,11.7419,11.7618,6765715.9288752,0
+SCHW.US,D,20120820,000000,11.7251,11.7974,11.5744,11.7063,8744812.332643,0
+SCHW.US,D,20120821,000000,11.7251,12.0095,11.6974,11.7618,7863387.1316012,0
+SCHW.US,D,20120822,000000,11.6804,11.8073,11.6012,11.6894,7649385.2207561,0
+SCHW.US,D,20120823,000000,11.7518,11.853,11.511,11.5824,10032245.430823,0
+SCHW.US,D,20120824,000000,11.5656,11.8757,11.5031,11.8242,9743964.5168143,0
+SCHW.US,D,20120827,000000,11.8331,11.8687,11.6527,11.6706,4830581.1032016,0
+SCHW.US,D,20120828,000000,11.619,11.7786,11.5913,11.7063,5476388.8745327,0
+SCHW.US,D,20120829,000000,11.7518,11.9391,11.734,11.9293,7562074.5479936,0
+SCHW.US,D,20120830,000000,11.8242,12.0175,11.7618,11.9551,10277676.72182,0
+SCHW.US,D,20120831,000000,12.0343,12.1254,11.8747,12.0165,11795856.644279,0
+SCHW.US,D,20120904,000000,12.0095,12.073,11.7875,11.8757,9294515.7029456,0
+SCHW.US,D,20120905,000000,11.9114,12.0175,11.8608,11.8837,5407371.9818576,0
+SCHW.US,D,20120906,000000,11.9551,12.4357,11.9471,12.4357,13414780.504493,0
+SCHW.US,D,20120907,000000,12.4445,12.5279,12.4088,12.5011,10353808.310766,0
+SCHW.US,D,20120910,000000,12.5089,12.6101,12.3673,12.4,7040381.9518348,0
+SCHW.US,D,20120911,000000,12.4178,12.5446,12.3584,12.4,8061007.3811269,0
+SCHW.US,D,20120912,000000,12.4445,12.6428,12.4278,12.4822,11674669.684761,0
+SCHW.US,D,20120913,000000,12.5011,12.8569,12.3049,12.7479,15999719.883788,0
+SCHW.US,D,20120914,000000,12.7945,13.0263,12.7479,12.8569,11318596.84493,0
+SCHW.US,D,20120917,000000,12.8113,12.8569,12.5823,12.6428,9509863.6646807,0
+SCHW.US,D,20120918,000000,12.6269,12.6428,12.3673,12.4178,11605369.253631,0
+SCHW.US,D,20120919,000000,12.2435,12.3761,12.0095,12.1611,20112748.905024,0
+SCHW.US,D,20120920,000000,12.073,12.1781,11.8331,11.9728,18345906.765819,0
+SCHW.US,D,20120921,000000,11.9828,12.1781,11.853,12.1027,25013569.849686,0
+SCHW.US,D,20120924,000000,12.0561,12.065,11.8837,11.9639,9513735.3267985,0
+SCHW.US,D,20120925,000000,12.0095,12.0462,11.4496,11.4853,21423634.972349,0
+SCHW.US,D,20120926,000000,11.508,11.5704,11.2762,11.4902,14735717.556011,0
+SCHW.US,D,20120927,000000,11.5983,11.6339,11.3723,11.4723,12589776.429064,0
+SCHW.US,D,20120928,000000,11.4416,11.4684,11.2633,11.3872,15565754.691289,0
+SCHW.US,D,20121001,000000,11.4853,11.619,11.393,11.4763,12877408.534435,0
+SCHW.US,D,20121002,000000,11.4991,11.5794,11.3812,11.4902,10527623.438405,0
+SCHW.US,D,20121003,000000,11.4902,11.516,11.285,11.3623,15596525.172467,0
+SCHW.US,D,20121004,000000,11.4179,11.6587,11.398,11.6587,9063024.2118327,0
+SCHW.US,D,20121005,000000,11.7419,11.9391,11.7161,11.8073,14360703.136487,0
+SCHW.US,D,20121008,000000,11.7251,11.8331,11.6527,11.7161,8775104.531871,0
+SCHW.US,D,20121009,000000,11.734,11.734,11.4575,11.5199,9648436.2740004,0
+SCHW.US,D,20121010,000000,11.5477,11.6448,11.4219,11.5576,9375687.4149772,0
+SCHW.US,D,20121011,000000,11.6706,11.7974,11.619,11.734,7899680.0539501,0
+SCHW.US,D,20121012,000000,11.6894,11.7419,11.4664,11.5387,14374530.933636,0
+SCHW.US,D,20121015,000000,11.5744,11.6369,11.2454,11.6101,13015170.889732,0
+SCHW.US,D,20121016,000000,11.619,11.8837,11.5576,11.8687,11894777.258227,0
+SCHW.US,D,20121017,000000,11.8757,12.1434,11.8331,12.1354,9830427.6013102,0
+SCHW.US,D,20121018,000000,12.1354,12.2513,12.0273,12.1531,12159095.641098,0
+SCHW.US,D,20121019,000000,12.1254,12.1691,11.7588,11.8658,14103216.920465,0
+SCHW.US,D,20121022,000000,11.8608,11.9471,11.7419,11.8926,7662734.735955,0
+SCHW.US,D,20121023,000000,11.7588,11.841,11.6071,11.7756,9474360.8156804,0
+SCHW.US,D,20121024,000000,11.8242,11.9728,11.7786,11.8687,11631513.315521,0
+SCHW.US,D,20121025,000000,11.9471,12.0561,11.8926,12.0363,10992722.364196,0
+SCHW.US,D,20121026,000000,11.9084,12.0442,11.8043,11.9996,11373228.95388,0
+SCHW.US,D,20121031,000000,12.0145,12.1175,11.9064,12.0997,14552002.799226,0
+SCHW.US,D,20121101,000000,12.1027,12.1611,12.0273,12.1531,10960550.335277,0
+SCHW.US,D,20121102,000000,12.2582,12.3049,12.1601,12.2435,14662691.772642,0
+SCHW.US,D,20121105,000000,12.2245,12.4742,12.1512,12.3761,15971425.571188,0
+SCHW.US,D,20121106,000000,12.4,12.4645,12.3406,12.3761,8742088.9508196,0
+SCHW.US,D,20121107,000000,12.2513,12.2672,11.731,11.9184,25974995.274691,0
+SCHW.US,D,20121108,000000,11.9004,12.0165,11.8043,11.8133,18739405.672789,0
+SCHW.US,D,20121109,000000,11.7846,11.9273,11.6666,11.6864,12204254.942136,0
+SCHW.US,D,20121112,000000,11.6944,11.731,11.5249,11.5883,14181999.240812,0
+SCHW.US,D,20121113,000000,11.516,11.6339,11.3465,11.3465,16296578.59286,0
+SCHW.US,D,20121114,000000,11.3901,11.5348,11.1562,11.1839,17728636.484197,0
+SCHW.US,D,20121115,000000,11.2038,11.4367,11.1562,11.3901,18875814.913962,0
+SCHW.US,D,20121116,000000,11.3901,11.4546,11.2206,11.4367,13572334.045816,0
+SCHW.US,D,20121119,000000,11.5704,11.615,11.398,11.5348,9984131.6792561,0
+SCHW.US,D,20121120,000000,11.508,11.615,11.4179,11.6071,7760426.3469161,0
+SCHW.US,D,20121121,000000,11.615,11.6864,11.4723,11.6864,4696243.4081139,0
+SCHW.US,D,20121123,000000,11.6944,11.85,11.6944,11.841,2416068.5165455,0
+SCHW.US,D,20121126,000000,11.7489,11.841,11.6944,11.7657,9183047.7555514,0
+SCHW.US,D,20121127,000000,11.7756,11.7756,11.5983,11.6587,13817225.50381,0
+SCHW.US,D,20121128,000000,11.6071,11.7846,11.5616,11.7588,13676513.743151,0
+SCHW.US,D,20121129,000000,11.8133,11.8747,11.6587,11.7131,9269425.0721869,0
+SCHW.US,D,20121130,000000,11.7102,11.7826,11.6557,11.7191,8308457.7484595,0
+SCHW.US,D,20121203,000000,11.74,11.841,11.5983,11.624,10643649.190799,0
+SCHW.US,D,20121204,000000,11.6736,11.6924,11.4684,11.5219,10460802.202953,0
+SCHW.US,D,20121205,000000,11.5437,11.6766,11.516,11.5704,13053880.447675,0
+SCHW.US,D,20121206,000000,11.6339,11.6944,11.5249,11.6864,6451738.9639174,0
+SCHW.US,D,20121207,000000,11.7221,12.0075,11.7033,12.0075,8540574.8404358,0
+SCHW.US,D,20121210,000000,11.9619,12.0442,11.7588,11.9619,8412728.2588232,0
+SCHW.US,D,20121211,000000,12.064,12.2672,12.0253,12.2335,10092044.801098,0
+SCHW.US,D,20121212,000000,12.2672,12.3761,12.1868,12.2335,11692543.706851,0
+SCHW.US,D,20121213,000000,12.2435,12.3673,12.1968,12.3049,9032986.2890846,0
+SCHW.US,D,20121214,000000,12.1512,12.2949,12.0165,12.2582,11666871.872708,0
+SCHW.US,D,20121217,000000,12.3137,12.4278,12.2156,12.4088,9339707.2930601,0
+SCHW.US,D,20121218,000000,12.4545,12.7319,12.3306,12.7152,9862220.2335769,0
+SCHW.US,D,20121219,000000,12.7578,13.1214,12.7052,12.948,22730791.651299,0
+SCHW.US,D,20121220,000000,12.9827,13.0293,12.7676,12.9382,10259720.968006,0
+SCHW.US,D,20121221,000000,12.8232,12.9015,12.7052,12.8143,14020949.397889,0
+SCHW.US,D,20121224,000000,12.7963,12.8509,12.7152,12.8232,1899499.793265,0
+SCHW.US,D,20121226,000000,12.842,12.8846,12.7319,12.7578,3823854.1034143,0
+SCHW.US,D,20121227,000000,12.7578,12.8232,12.5279,12.7152,7742965.0195906,0
+SCHW.US,D,20121228,000000,12.6348,12.7489,12.6021,12.6527,6619783.4281072,0
+SCHW.US,D,20121231,000000,12.6348,12.8598,12.6021,12.8509,9187045.5468754,0
+SCHW.US,D,20130102,000000,13.1284,13.4941,13.0848,13.4941,17441846.921925,0
+SCHW.US,D,20130103,000000,13.4674,13.6031,13.2969,13.4763,15841844.46073,0
+SCHW.US,D,20130104,000000,13.4851,13.9311,13.4674,13.833,18043208.779009,0
+SCHW.US,D,20130107,000000,13.7885,13.7885,13.4851,13.6656,11550043.938562,0
+SCHW.US,D,20130108,000000,13.6557,13.7261,13.4851,13.619,11124689.839239,0
+SCHW.US,D,20130109,000000,13.6704,13.6974,13.4267,13.5417,8483391.8944162,0
+SCHW.US,D,20130110,000000,13.6517,13.7488,13.5516,13.7141,8512621.5812101,0
+SCHW.US,D,20130111,000000,13.6824,13.7963,13.6387,13.7705,7755544.6421139,0
+SCHW.US,D,20130114,000000,13.7705,13.7885,13.6477,13.6656,9381201.7838783,0
+SCHW.US,D,20130115,000000,13.5565,13.6924,13.5198,13.6824,10179986.119893,0
+SCHW.US,D,20130116,000000,13.5665,13.6477,13.404,13.4674,13191059.581523,0
+SCHW.US,D,20130117,000000,13.5753,13.6924,13.5041,13.6477,12942934.170679,0
+SCHW.US,D,20130118,000000,13.6517,13.838,13.615,13.8192,8435107.6161624,0
+SCHW.US,D,20130122,000000,13.8142,14.0857,13.7528,14.0619,9555267.1518619,0
+SCHW.US,D,20130123,000000,14.0828,14.1363,13.8866,13.9915,9027940.1117974,0
+SCHW.US,D,20130124,000000,14.0232,14.2008,14.0135,14.1472,7893779.2251607,0
+SCHW.US,D,20130125,000000,14.17,14.3613,14.1452,14.3613,9503211.1058216,0
+SCHW.US,D,20130128,000000,14.3811,14.496,14.2512,14.4039,10249769.878143,0
+SCHW.US,D,20130129,000000,14.389,14.8905,14.3236,14.7359,22316597.464152,0
+SCHW.US,D,20130130,000000,14.719,14.8736,14.6467,14.7736,12889183.957139,0
+SCHW.US,D,20130131,000000,14.7567,14.9083,14.5952,14.7934,12224153.085727,0
+SCHW.US,D,20130201,000000,14.8736,15.163,14.8459,14.9867,14524134.298825,0
+SCHW.US,D,20130204,000000,14.828,14.828,14.6407,14.6665,12756442.553287,0
+SCHW.US,D,20130205,000000,14.7834,15.0044,14.7359,14.8984,9635334.9810796,0
+SCHW.US,D,20130206,000000,14.828,15.0976,14.7736,15.0788,13310216.365337,0
+SCHW.US,D,20130207,000000,15.0501,15.6397,14.8102,15.3622,37678516.258628,0
+SCHW.US,D,20130208,000000,15.4277,15.4712,15.0976,15.171,16853980.889918,0
+SCHW.US,D,20130211,000000,14.8191,15.163,14.8013,15.0233,11737751.441503,0
+SCHW.US,D,20130212,000000,15.0144,15.2127,15.0144,15.1452,7518349.0837736,0
+SCHW.US,D,20130213,000000,15.2047,15.3305,15.1065,15.1967,6705447.3579517,0
+SCHW.US,D,20130214,000000,15.0976,15.2324,15.0332,15.1967,7137998.8943056,0
+SCHW.US,D,20130215,000000,15.2324,15.2414,15.0689,15.1809,9209627.7199784,0
+SCHW.US,D,20130219,000000,15.2127,15.3543,15.171,15.3543,8889552.1556358,0
+SCHW.US,D,20130220,000000,15.3216,15.3216,14.9867,14.9867,7183877.6363362,0
+SCHW.US,D,20130221,000000,14.9687,14.9777,14.6309,14.7012,10759613.392142,0
+SCHW.US,D,20130222,000000,14.7934,15.0332,14.7736,15.0233,6723474.7531553,0
+SCHW.US,D,20130225,000000,15.1263,15.1967,14.6309,14.6566,14624837.875235,0
+SCHW.US,D,20130226,000000,14.5843,14.8013,14.3335,14.5565,16599734.680948,0
+SCHW.US,D,20130227,000000,14.5645,14.8013,14.5059,14.7359,10958798.65286,0
+SCHW.US,D,20130228,000000,14.7557,14.7834,14.5843,14.5843,12502985.408631,0
+SCHW.US,D,20130301,000000,14.5645,14.7834,14.3712,14.727,9924876.1781179,0
+SCHW.US,D,20130304,000000,14.951,15.1165,14.8459,15.0689,12887326.326188,0
+SCHW.US,D,20130305,000000,15.1809,15.3543,15.1065,15.2511,8141574.6820017,0
+SCHW.US,D,20130306,000000,15.3463,15.8429,15.3216,15.5842,15340366.844729,0
+SCHW.US,D,20130307,000000,15.5743,15.939,15.5188,15.7864,11778475.030612,0
+SCHW.US,D,20130308,000000,15.9023,16.1155,15.8429,15.8598,10372822.540881,0
+SCHW.US,D,20130311,000000,15.8686,15.9945,15.8052,15.9023,9886002.1476906,0
+SCHW.US,D,20130312,000000,15.8686,15.939,15.7765,15.9311,10735765.89084,0
+SCHW.US,D,20130313,000000,15.939,16.264,15.8964,16.264,10385478.849962,0
+SCHW.US,D,20130314,000000,16.1659,16.4693,15.9658,16.1492,16259568.247587,0
+SCHW.US,D,20130315,000000,15.8885,16.0778,15.8686,16.0382,17666618.248923,0
+SCHW.US,D,20130318,000000,15.8052,15.9756,15.7765,15.8598,8032017.844342,0
+SCHW.US,D,20130319,000000,15.8885,16.0382,15.5555,15.7596,9724686.9289175,0
+SCHW.US,D,20130320,000000,15.8508,16.0045,15.8339,15.939,7208387.063712,0
+SCHW.US,D,20130321,000000,15.8508,15.9658,15.6476,15.6843,9813285.1286183,0
+SCHW.US,D,20130322,000000,15.722,15.8052,15.6912,15.7508,4977572.0802692,0
+SCHW.US,D,20130325,000000,15.7765,15.8786,15.6744,15.7318,7510641.0757158,0
+SCHW.US,D,20130326,000000,15.7765,15.8885,15.7071,15.8339,6618798.6112641,0
+SCHW.US,D,20130327,000000,15.7318,15.7596,15.382,15.7151,10166045.310975,0
+SCHW.US,D,20130328,000000,15.7596,15.939,15.6972,15.8885,8173909.1653388,0
+SCHW.US,D,20130401,000000,15.9559,16.0679,15.5555,15.611,10922552.146059,0
+SCHW.US,D,20130402,000000,15.3999,15.611,15.3543,15.5455,8822210.2588209,0
+SCHW.US,D,20130403,000000,15.5654,15.6199,14.951,15.0421,13448410.587037,0
+SCHW.US,D,20130404,000000,15.0501,15.0877,14.828,15.0144,12834008.988084,0
+SCHW.US,D,20130405,000000,14.8102,14.9173,14.5059,14.8637,11616648.231778,0
+SCHW.US,D,20130408,000000,14.8816,15.1065,14.828,15.1065,7140193.5424959,0
+SCHW.US,D,20130409,000000,15.1809,15.2918,15.1065,15.2414,6262080.9989295,0
+SCHW.US,D,20130410,000000,15.3117,15.7418,15.3018,15.6199,9979489.1154291,0
+SCHW.US,D,20130411,000000,15.6397,15.8885,15.602,15.7508,9315861.8098264,0
+SCHW.US,D,20130412,000000,15.7071,15.7318,15.382,15.5188,9155653.5009681,0
+SCHW.US,D,20130415,000000,15.3722,15.5357,14.8984,14.9252,11729730.633013,0
+SCHW.US,D,20130416,000000,15.0044,15.2324,14.8816,15.2324,10052610.756995,0
+SCHW.US,D,20130417,000000,15.0599,15.0599,14.6467,14.7934,11285987.904439,0
+SCHW.US,D,20130418,000000,14.8013,14.8102,14.5476,14.719,9140735.9474759,0
+SCHW.US,D,20130419,000000,14.7557,14.7934,14.6219,14.719,7115795.1088217,0
+SCHW.US,D,20130422,000000,14.7429,14.8072,14.5605,14.7429,6675216.7097764,0
+SCHW.US,D,20130423,000000,14.7696,15.0114,14.7527,14.8964,10458491.515894,0
+SCHW.US,D,20130424,000000,14.9143,15.0204,14.7429,14.938,10942762.081048,0
+SCHW.US,D,20130425,000000,14.9926,15.3523,14.9579,15.0391,11060505.208717,0
+SCHW.US,D,20130426,000000,15.0233,15.1263,14.8984,15.0233,6785592.8827605,0
+SCHW.US,D,20130429,000000,15.0501,15.2511,15.0421,15.2127,5131460.811373,0
+SCHW.US,D,20130430,000000,15.2414,15.2918,15.1065,15.2324,6687438.1253538,0
+SCHW.US,D,20130501,000000,15.2127,15.2691,14.5307,14.5565,16372368.1194,0
+SCHW.US,D,20130502,000000,14.5645,14.8459,14.4138,14.7646,9793758.3094096,0
+SCHW.US,D,20130503,000000,14.9687,15.7596,14.9321,15.6912,18030902.604604,0
+SCHW.US,D,20130506,000000,15.6645,15.8686,15.6556,15.7596,10181497.652302,0
+SCHW.US,D,20130507,000000,15.7765,15.9212,15.611,15.6645,6685931.6381133,0
+SCHW.US,D,20130508,000000,15.6744,15.6982,15.4356,15.6645,6888903.8021225,0
+SCHW.US,D,20130509,000000,15.6298,16.0689,15.6011,15.7775,9960900.6975157,0
+SCHW.US,D,20130510,000000,15.7596,16.491,15.7596,16.3017,15954683.684855,0
+SCHW.US,D,20130513,000000,16.266,16.5267,16.1502,16.3562,10081897.958707,0
+SCHW.US,D,20130514,000000,16.3662,16.9162,16.3017,16.8973,17586304.215495,0
+SCHW.US,D,20130515,000000,16.6903,17.1223,16.384,17.1035,20046555.288504,0
+SCHW.US,D,20130516,000000,17.0768,17.3492,16.9777,17.0401,14637204.591658,0
+SCHW.US,D,20130517,000000,17.0221,17.4543,17.0134,17.4276,10757480.295003,0
+SCHW.US,D,20130520,000000,17.3047,17.4276,17.2224,17.3145,7311816.0400111,0
+SCHW.US,D,20130521,000000,17.3492,17.4018,17.1857,17.2759,6793631.8538558,0
+SCHW.US,D,20130522,000000,17.2661,17.6366,17.0578,17.1759,13608550.281607,0
+SCHW.US,D,20130523,000000,17.0668,17.2472,16.8418,17.1125,10051908.469574,0
+SCHW.US,D,20130524,000000,17.0491,17.2958,16.935,17.2661,6606437.9490428,0
+SCHW.US,D,20130528,000000,17.5445,17.9696,17.5346,17.815,11922773.905899,0
+SCHW.US,D,20130529,000000,17.6466,18.0599,17.6366,17.9409,14544083.903135,0
+SCHW.US,D,20130530,000000,17.9607,18.266,17.7803,18.1669,11498584.231409,0
+SCHW.US,D,20130531,000000,18.1451,18.4613,17.9013,17.9013,16307263.250188,0
+SCHW.US,D,20130603,000000,18.0053,18.0143,17.3761,17.7348,14346879.375472,0
+SCHW.US,D,20130604,000000,17.7348,17.9954,17.5346,17.6466,9135235.705046,0
+SCHW.US,D,20130605,000000,17.6169,17.6555,17.0668,17.1322,13826043.448884,0
+SCHW.US,D,20130606,000000,17.157,17.5445,17.1125,17.5346,10418227.037096,0
+SCHW.US,D,20130607,000000,17.7526,18.1421,17.71,18.1322,12791599.303744,0
+SCHW.US,D,20130610,000000,18.2056,18.3374,18.0687,18.2223,8383943.5558693,0
+SCHW.US,D,20130611,000000,17.9954,18.1511,17.7269,17.7715,8635981.9992117,0
+SCHW.US,D,20130612,000000,17.9954,18.0053,17.5891,17.6555,9941719.9768493,0
+SCHW.US,D,20130613,000000,17.6366,18.1579,17.6169,18.0599,17059130.548546,0
+SCHW.US,D,20130614,000000,18.0965,18.0965,17.5891,17.7626,11895762.07507,0
+SCHW.US,D,20130617,000000,17.9152,18.3849,17.9062,18.3107,11004063.90243,0
+SCHW.US,D,20130618,000000,18.3374,18.707,18.3374,18.5077,11627845.4782,0
+SCHW.US,D,20130619,000000,18.5157,18.7804,18.3571,18.4493,13182298.142335,0
+SCHW.US,D,20130620,000000,18.2056,18.8805,18.1669,18.4573,23259372.920192,0
+SCHW.US,D,20130621,000000,18.6624,18.7159,18.3194,18.602,13243750.30973,0
+SCHW.US,D,20130624,000000,18.6445,18.7347,18.3284,18.602,14840004.210913,0
+SCHW.US,D,20130625,000000,18.7902,19.0499,18.6535,18.9607,13339522.738687,0
+SCHW.US,D,20130626,000000,19.15,19.1768,18.7347,18.8894,12832952.529852,0
+SCHW.US,D,20130627,000000,19.0401,19.1054,18.8448,18.8705,20338562.563785,0
+SCHW.US,D,20130628,000000,18.8557,19.371,18.7942,19.1818,20676432.436559,0
+SCHW.US,D,20130701,000000,19.2213,19.5464,19.2035,19.2659,10412010.380774,0
+SCHW.US,D,20130702,000000,19.2115,19.7079,18.9984,19.1956,13314362.484606,0
+SCHW.US,D,20130703,000000,19.0499,19.4205,19.0073,19.2838,5440258.4066016,0
+SCHW.US,D,20130705,000000,19.5226,19.9141,19.5226,19.8338,9635292.6016662,0
+SCHW.US,D,20130708,000000,19.9973,20.1698,19.8904,19.9973,9267035.680502,0
+SCHW.US,D,20130709,000000,20.1936,20.2213,19.8804,20.0073,8838070.2497428,0
+SCHW.US,D,20130710,000000,19.9973,20.0797,19.589,19.7723,12234571.358172,0
+SCHW.US,D,20130711,000000,20.0894,20.0894,19.1232,19.3472,20671156.199599,0
+SCHW.US,D,20130712,000000,19.4116,19.6644,19.2659,19.5464,8837992.5541517,0
+SCHW.US,D,20130715,000000,19.5039,19.7466,19.4116,19.5613,7848285.9339845,0
+SCHW.US,D,20130716,000000,19.376,19.3948,18.5157,18.9251,18309098.227275,0
+SCHW.US,D,20130717,000000,18.9984,19.0401,18.6366,18.8805,11496692.293314,0
+SCHW.US,D,20130718,000000,18.8348,19.366,18.8081,19.3383,10413926.535676,0
+SCHW.US,D,20130719,000000,19.366,19.5791,19.1322,19.5386,9140841.8960094,0
+SCHW.US,D,20130722,000000,19.5543,19.8427,19.5306,19.8427,8983085.5389223,0
+SCHW.US,D,20130723,000000,19.9231,20.3571,19.9062,20.256,11729927.394576,0
+SCHW.US,D,20130724,000000,20.3194,20.3284,19.814,19.9231,9721142.1937025,0
+SCHW.US,D,20130725,000000,19.8705,20.0994,19.814,20.0797,5923613.7782352,0
+SCHW.US,D,20130726,000000,19.8705,19.9973,19.6832,19.9329,9263956.1098001,0
+SCHW.US,D,20130729,000000,19.9329,20.1351,19.806,19.814,10183466.276954,0
+SCHW.US,D,20130730,000000,19.9071,20.1173,19.8992,19.9973,7932870.1978229,0
+SCHW.US,D,20130731,000000,19.9973,20.151,19.8517,19.9062,15000522.293102,0
+SCHW.US,D,20130801,000000,20.0607,20.5394,20.0607,20.4305,11281994.14925,0
+SCHW.US,D,20130802,000000,20.375,20.5127,20.2114,20.4125,8006547.8169307,0
+SCHW.US,D,20130805,000000,20.3661,20.5831,20.3284,20.4492,6712061.5735322,0
+SCHW.US,D,20130806,000000,20.375,20.4958,20.1758,20.2015,5690243.4664648,0
+SCHW.US,D,20130807,000000,20.1251,20.3958,19.8607,20.3661,9261262.9989863,0
+SCHW.US,D,20130808,000000,20.4502,20.592,20.151,20.1598,6309522.734085,0
+SCHW.US,D,20130809,000000,20.1251,20.4225,20.1163,20.1431,3878923.1239356,0
+SCHW.US,D,20130812,000000,20.025,20.1074,19.5603,19.6624,6190144.9719029,0
+SCHW.US,D,20130813,000000,19.6822,20.2213,19.6723,20.1341,9295167.538684,0
+SCHW.US,D,20130814,000000,20.1163,20.266,19.8607,19.8794,4964378.9652861,0
+SCHW.US,D,20130815,000000,19.7357,19.7357,19.2015,19.3363,12081624.055464,0
+SCHW.US,D,20130816,000000,19.2808,19.7616,19.2629,19.483,7303663.0481132,0
+SCHW.US,D,20130819,000000,19.4632,19.6723,19.3363,19.3452,6041922.9737814,0
+SCHW.US,D,20130820,000000,19.3452,19.6822,19.1748,19.597,5739702.259888,0
+SCHW.US,D,20130821,000000,19.5445,19.6624,19.2808,19.4087,5915890.6346728,0
+SCHW.US,D,20130822,000000,19.4355,19.5523,19.2372,19.374,6175181.0028628,0
+SCHW.US,D,20130823,000000,19.4008,19.5019,19.2629,19.4532,7542779.8065247,0
+SCHW.US,D,20130826,000000,19.4732,19.9231,19.3363,19.5286,6602788.2743282,0
+SCHW.US,D,20130827,000000,19.2898,19.3185,18.6941,18.7397,9155005.7013643,0
+SCHW.US,D,20130828,000000,18.7397,19.0558,18.5404,18.9379,6285286.7548286,0
+SCHW.US,D,20130829,000000,18.9112,19.3839,18.8765,19.2372,5762312.6859332,0
+SCHW.US,D,20130830,000000,19.2679,19.3225,18.8438,18.9151,7799309.4586463,0
+SCHW.US,D,20130903,000000,19.1559,19.3928,18.9478,19.1114,8489896.1253288,0
+SCHW.US,D,20130904,000000,19.1481,19.823,19.0925,19.7536,11123497.161463,0
+SCHW.US,D,20130905,000000,19.7863,20.1074,19.6921,19.7357,7329121.9761544,0
+SCHW.US,D,20130906,000000,19.8328,19.8328,19.2629,19.5019,8491592.3108956,0
+SCHW.US,D,20130909,000000,19.5523,19.7953,19.5523,19.7169,4659143.2588445,0
+SCHW.US,D,20130910,000000,19.9141,20.2758,19.9141,20.2114,7300168.7645808,0
+SCHW.US,D,20130911,000000,20.1598,20.2837,19.9875,20.0994,5752421.1290554,0
+SCHW.US,D,20130912,000000,20.0519,20.1163,19.9319,19.9399,7686263.3826224,0
+SCHW.US,D,20130913,000000,20.033,20.0797,19.7357,19.9062,8153720.4200553,0
+SCHW.US,D,20130916,000000,20.1936,20.2015,19.5019,19.9498,11830689.494936,0
+SCHW.US,D,20130917,000000,19.9498,20.5226,19.9498,20.4592,9858560.4685258,0
+SCHW.US,D,20130918,000000,20.4125,20.4502,19.0132,19.2996,22455851.171186,0
+SCHW.US,D,20130919,000000,19.4087,19.4443,18.6327,19.0132,25384353.391111,0
+SCHW.US,D,20130920,000000,19.1025,19.5445,19.1025,19.2184,22711237.588183,0
+SCHW.US,D,20130923,000000,19.0558,19.0727,18.5594,18.8308,11225241.051566,0
+SCHW.US,D,20130924,000000,18.929,19.374,18.8943,19.1025,14492091.426214,0
+SCHW.US,D,20130925,000000,19.1748,19.4443,19.0638,19.1926,14341726.240619,0
+SCHW.US,D,20130926,000000,19.1926,19.4532,19.1559,19.2719,4723173.5072179,0
+SCHW.US,D,20130927,000000,19.1114,19.2015,18.9478,19.1481,5480349.3316118,0
+SCHW.US,D,20130930,000000,18.9895,19.2759,18.8338,19.151,9008104.5282917,0
+SCHW.US,D,20131001,000000,19.1659,19.374,19.1659,19.3185,7237590.515631,0
+SCHW.US,D,20131002,000000,19.1025,19.2629,18.9578,19.2372,7632417.3108858,0
+SCHW.US,D,20131003,000000,19.1659,19.3452,18.8854,19.1114,8598611.4289239,0
+SCHW.US,D,20131004,000000,19.1391,19.5445,19.0638,19.5019,5688079.089284,0
+SCHW.US,D,20131007,000000,19.2472,19.3452,19.0301,19.0381,6226484.3097996,0
+SCHW.US,D,20131008,000000,19.0132,19.1025,18.5594,18.5871,7833556.0607515,0
+SCHW.US,D,20131009,000000,18.6416,19.0043,18.4692,18.7497,9816991.3092174,0
+SCHW.US,D,20131010,000000,19.0558,19.4732,18.9766,19.3274,11889608.987868,0
+SCHW.US,D,20131011,000000,19.3274,19.7169,19.2719,19.6822,7402910.5889638,0
+SCHW.US,D,20131014,000000,19.5117,19.9498,19.3274,19.8894,11440819.072973,0
+SCHW.US,D,20131015,000000,20.5841,21.4929,20.477,20.809,34457180.364862,0
+SCHW.US,D,20131016,000000,21.0339,21.6167,20.9973,21.1727,17536689.021855,0
+SCHW.US,D,20131017,000000,21.0072,21.3867,20.8843,21.3423,9517508.1036185,0
+SCHW.US,D,20131018,000000,21.359,21.4849,21.1063,21.4769,9248523.9491461,0
+SCHW.US,D,20131021,000000,21.4522,21.5692,21.253,21.2886,9608130.4248227,0
+SCHW.US,D,20131022,000000,21.359,21.359,20.9111,21.0964,11388533.976293,0
+SCHW.US,D,20131023,000000,21.0251,21.1817,20.809,21.0509,8364994.9129426,0
+SCHW.US,D,20131024,000000,21.1063,21.2104,21.0072,21.146,5742535.6263793,0
+SCHW.US,D,20131025,000000,21.146,21.3223,21.0686,21.2886,5657667.8240852,0
+SCHW.US,D,20131028,000000,21.2798,21.3323,20.4869,20.7922,16660218.176039,0
+SCHW.US,D,20131029,000000,20.8368,21.1063,20.6554,20.8744,15784688.758619,0
+SCHW.US,D,20131030,000000,20.8843,20.9735,20.3661,20.6554,11911922.75802,0
+SCHW.US,D,20131031,000000,20.7188,20.8179,20.5038,20.5216,8474499.2808525,0
+SCHW.US,D,20131101,000000,20.4592,20.9735,20.4414,20.8933,10022237.835075,0
+SCHW.US,D,20131104,000000,20.919,21.0072,20.7376,20.9913,7265935.2799131,0
+SCHW.US,D,20131105,000000,20.8744,21.1063,20.7535,21.0429,7276335.389751,0
+SCHW.US,D,20131106,000000,21.0509,21.0964,20.7714,21.0251,6747461.5011001,0
+SCHW.US,D,20131107,000000,21.0429,21.1827,20.592,20.6188,7081985.4182873,0
+SCHW.US,D,20131108,000000,20.7268,21.7683,20.7268,21.7585,18377313.947232,0
+SCHW.US,D,20131111,000000,21.7585,21.9963,21.5711,21.7396,9209799.255699,0
+SCHW.US,D,20131112,000000,21.7317,21.7862,21.4234,21.4769,6299494.9576642,0
+SCHW.US,D,20131113,000000,21.37,21.7317,21.1925,21.7218,8055935.9779985,0
+SCHW.US,D,20131114,000000,21.7039,21.9775,21.6634,21.9577,8080640.1488689,0
+SCHW.US,D,20131115,000000,22.0141,22.1875,21.924,22.1231,7760528.2593148,0
+SCHW.US,D,20131118,000000,22.1875,22.2401,21.9328,22.1231,10208690.100155,0
+SCHW.US,D,20131119,000000,22.1132,22.361,22.0765,22.1955,11750877.960265,0
+SCHW.US,D,20131120,000000,22.1955,22.3065,22.032,22.1578,6166925.0895327,0
+SCHW.US,D,20131121,000000,22.2678,22.6593,22.25,22.6503,10027882.369317,0
+SCHW.US,D,20131122,000000,22.5751,22.6503,22.3769,22.5751,6971846.368211,0
+SCHW.US,D,20131125,000000,22.6503,22.6503,22.3422,22.361,6113090.1171662,0
+SCHW.US,D,20131126,000000,22.4105,22.5106,22.3253,22.3521,5588214.0198393,0
+SCHW.US,D,20131127,000000,22.361,22.5205,22.2401,22.4452,4552689.1996607,0
+SCHW.US,D,20131129,000000,22.4452,22.4839,22.1578,22.1777,2415108.9255437,0
+SCHW.US,D,20131202,000000,22.1955,22.7752,22.1955,22.4928,6873428.2530214,0
+SCHW.US,D,20131203,000000,22.3422,22.5662,22.1875,22.3521,4925256.7125807,0
+SCHW.US,D,20131204,000000,22.3164,22.5285,22.1132,22.3065,4148345.1990124,0
+SCHW.US,D,20131205,000000,22.3065,22.3065,21.9151,22.1132,4942008.6892497,0
+SCHW.US,D,20131206,000000,22.474,22.6226,22.2778,22.4928,4366326.7385759,0
+SCHW.US,D,20131209,000000,22.5205,22.7565,22.4294,22.6841,5510904.8886226,0
+SCHW.US,D,20131210,000000,22.5662,22.6226,22.361,22.4928,4661916.0833167,0
+SCHW.US,D,20131211,000000,22.4651,22.7663,22.3679,22.5205,11736358.975065,0
+SCHW.US,D,20131212,000000,22.5106,22.6415,22.3521,22.4651,11838926.236627,0
+SCHW.US,D,20131213,000000,22.6127,22.8903,22.4026,22.4551,8805864.9227129,0
+SCHW.US,D,20131216,000000,22.5483,22.7485,22.4651,22.7297,7819528.4749394,0
+SCHW.US,D,20131217,000000,22.693,22.7297,22.3937,22.4294,7253347.5851205,0
+SCHW.US,D,20131218,000000,22.4651,23.3005,22.3332,23.2826,9909052.5124075,0
+SCHW.US,D,20131219,000000,23.1984,23.4641,23.1191,23.1707,6690398.630085,0
+SCHW.US,D,20131220,000000,23.1637,23.2539,22.9527,23.1984,9478400.9864179,0
+SCHW.US,D,20131223,000000,23.3283,23.3728,23.1984,23.2738,3129796.3609734,0
+SCHW.US,D,20131224,000000,23.2826,23.3005,23.1548,23.2916,1307755.0359054,0
+SCHW.US,D,20131226,000000,23.2826,23.355,23.146,23.3183,2889477.8434842,0
+SCHW.US,D,20131227,000000,23.355,23.4373,23.2074,23.246,2006819.6033211,0
+SCHW.US,D,20131230,000000,23.246,23.2916,23.0943,23.1707,2165673.7890202,0
+SCHW.US,D,20131231,000000,23.2826,23.6265,23.2539,23.5552,5155489.9387311,0
+SCHW.US,D,20140102,000000,23.5453,23.6018,23.2826,23.3927,5098176.8273707,0
+SCHW.US,D,20140103,000000,23.4095,23.5919,23.2826,23.4641,3717460.5862495,0
+SCHW.US,D,20140106,000000,23.5552,23.6801,23.3283,23.3827,4739110.1846971,0
+SCHW.US,D,20140107,000000,23.0874,23.4808,22.9725,23.136,8252951.8163675,0
+SCHW.US,D,20140108,000000,23.1707,23.4987,23.1123,23.4095,7220407.681593,0
+SCHW.US,D,20140109,000000,23.4808,23.6077,23.2916,23.4194,4529083.866436,0
+SCHW.US,D,20140110,000000,23.3827,23.4194,23.0211,23.246,5341105.7149143,0
+SCHW.US,D,20140113,000000,23.1807,23.1807,22.4363,22.4928,8735746.1652913,0
+SCHW.US,D,20140114,000000,22.6316,23.246,22.6127,23.1807,7467760.1726615,0
+SCHW.US,D,20140115,000000,23.2361,23.6018,23.1548,23.582,11086272.901054,0
+SCHW.US,D,20140116,000000,23.7812,24.3163,23.6355,24.2797,14816742.958163,0
+SCHW.US,D,20140117,000000,24.2885,24.3689,24.0171,24.2499,7859380.2589742,0
+SCHW.US,D,20140121,000000,24.3163,24.5612,24.2698,24.2797,10547311.702998,0
+SCHW.US,D,20140122,000000,24.3509,24.4125,24.0992,24.2797,5868399.4568684,0
+SCHW.US,D,20140123,000000,24.0558,24.0745,23.5255,23.6801,9349118.5499202,0
+SCHW.US,D,20140124,000000,23.5641,23.5919,22.8654,22.8903,11415663.86406,0
+SCHW.US,D,20140127,000000,22.9338,23.1123,22.3769,22.4839,11345850.843836,0
+SCHW.US,D,20140128,000000,22.5483,22.9338,22.474,22.8317,6491870.2502735,0
+SCHW.US,D,20140129,000000,22.5385,22.8219,22.2965,22.3422,6846539.5242973,0
+SCHW.US,D,20140130,000000,22.5839,22.9824,22.5285,22.908,6989768.8239149,0
+SCHW.US,D,20140131,000000,22.3679,22.7019,22.2014,22.4839,10424420.485644,0
+SCHW.US,D,20140203,000000,22.4363,22.6415,21.3423,21.4234,16446935.706187,0
+SCHW.US,D,20140204,000000,21.5623,22.0409,21.4859,21.8595,9948732.7607218,0
+SCHW.US,D,20140205,000000,21.815,21.8883,21.5523,21.6712,12601334.909533,0
+SCHW.US,D,20140206,000000,21.7396,22.2124,21.6624,22.1965,6512408.1212001,0
+SCHW.US,D,20140207,000000,22.3075,22.6048,21.9418,22.3432,8489983.9112564,0
+SCHW.US,D,20140210,000000,22.2887,22.5305,22.2222,22.4858,3596255.4641259,0
+SCHW.US,D,20140211,000000,22.5404,23.2114,22.4571,23.0806,8381645.9862467,0
+SCHW.US,D,20140212,000000,23.0806,23.4481,23.0806,23.2212,7097474.0848257,0
+SCHW.US,D,20140213,000000,22.9942,23.4481,22.911,23.4324,5982884.4148782,0
+SCHW.US,D,20140214,000000,23.4134,23.4134,23.0973,23.1153,6769507.8773345,0
+SCHW.US,D,20140218,000000,23.1153,23.8238,23.1053,23.7197,7400905.6390998,0
+SCHW.US,D,20140219,000000,23.5968,23.7594,23.1657,23.2114,8847571.3105979,0
+SCHW.US,D,20140220,000000,23.2401,23.8238,23.0973,23.7197,8336376.700541,0
+SCHW.US,D,20140221,000000,23.7861,24.023,23.6404,23.8407,8106753.9397493,0
+SCHW.US,D,20140224,000000,23.8407,24.247,23.7395,24.0953,6401964.3429614,0
+SCHW.US,D,20140225,000000,24.1746,24.1746,23.7861,23.8505,5652027.3259778,0
+SCHW.US,D,20140226,000000,23.9566,24.0131,23.7594,23.9467,9406845.3650775,0
+SCHW.US,D,20140227,000000,23.8654,24.0518,23.6841,23.9932,6265842.6763793,0
+SCHW.US,D,20140228,000000,23.9854,24.2767,23.8138,24.0795,7945255.0768517,0
+SCHW.US,D,20140303,000000,23.7297,23.7495,23.4134,23.4848,9124928.426304,0
+SCHW.US,D,20140304,000000,23.8138,24.5681,23.7683,24.3579,11780938.081753,0
+SCHW.US,D,20140305,000000,24.3916,24.5057,24.2093,24.459,8437530.3059578,0
+SCHW.US,D,20140306,000000,24.5412,24.7087,24.4293,24.469,13185805.543304,0
+SCHW.US,D,20140307,000000,24.6653,24.8019,24.3312,24.5245,10188853.507616,0
+SCHW.US,D,20140310,000000,24.4957,24.7643,24.348,24.6563,6074123.255643,0
+SCHW.US,D,20140311,000000,24.7087,24.7474,24.3222,24.3818,6264415.9027972,0
+SCHW.US,D,20140312,000000,24.0329,24.247,23.8654,24.2093,6853343.438204,0
+SCHW.US,D,20140313,000000,24.3402,24.5769,23.8238,23.9298,7242881.8880953,0
+SCHW.US,D,20140314,000000,23.9467,23.9932,23.4324,23.6583,7748039.4498199,0
+SCHW.US,D,20140317,000000,23.8575,24.2004,23.8575,24.0795,4997478.2961304,0
+SCHW.US,D,20140318,000000,24.1379,24.3134,24.0705,24.2668,4661442.8465345,0
+SCHW.US,D,20140319,000000,24.2955,25.1984,24.1379,25.0497,20676178.160078,0
+SCHW.US,D,20140320,000000,24.9487,25.8852,24.9487,25.8208,15996346.684294,0
+SCHW.US,D,20140321,000000,26.1993,26.453,25.5224,25.9089,19598261.818165,0
+SCHW.US,D,20140324,000000,25.9941,26.0655,25.5769,25.8208,7220431.8984006,0
+SCHW.US,D,20140325,000000,25.8752,25.9466,25.0497,25.2747,11850427.202177,0
+SCHW.US,D,20140326,000000,25.5324,25.7355,25.2281,25.238,8944353.7822397,0
+SCHW.US,D,20140327,000000,25.1627,25.3658,24.5492,24.6653,8348982.5579395,0
+SCHW.US,D,20140328,000000,24.7474,24.9664,24.5492,24.691,6260319.2261753,0
+SCHW.US,D,20140331,000000,24.912,24.9664,24.6563,24.8218,7915489.5931894,0
+SCHW.US,D,20140401,000000,25.0131,25.1707,24.8931,24.9297,10123446.937343,0
+SCHW.US,D,20140402,000000,24.9853,25.3935,24.8019,25.3371,10816026.445485,0
+SCHW.US,D,20140403,000000,25.3758,25.4659,24.8496,24.8584,15509741.215271,0
+SCHW.US,D,20140404,000000,25.0676,25.0854,23.468,23.6583,14960938.912018,0
+SCHW.US,D,20140407,000000,23.5503,23.8754,23.2114,23.249,13797136.652858,0
+SCHW.US,D,20140408,000000,23.2956,23.5215,23.0806,23.3124,11224237.063083,0
+SCHW.US,D,20140409,000000,23.4134,24.0131,23.3045,23.9854,14254428.685295,0
+SCHW.US,D,20140410,000000,23.9467,24.0031,22.798,22.8346,13317762.92801,0
+SCHW.US,D,20140411,000000,22.5949,22.92,22.3342,22.5682,9526875.9720318,0
+SCHW.US,D,20140414,000000,23.0528,23.249,22.6146,22.9754,9310018.4959551,0
+SCHW.US,D,20140415,000000,23.9031,23.9854,23.0893,23.7098,14794334.338847,0
+SCHW.US,D,20140416,000000,24.2192,24.4016,23.7495,24.3739,11730155.43618,0
+SCHW.US,D,20140417,000000,24.4193,24.674,24.2192,24.5582,8136499.2427387,0
+SCHW.US,D,20140421,000000,24.5412,24.691,24.2004,24.674,6616017.7145227,0
+SCHW.US,D,20140422,000000,24.6999,25.0319,24.5492,24.9397,7493688.3013501,0
+SCHW.US,D,20140423,000000,24.8763,24.9487,24.469,24.7375,4406180.5406782,0
+SCHW.US,D,20140424,000000,24.9853,25.0041,24.4193,24.6018,6966449.0472134,0
+SCHW.US,D,20140425,000000,24.469,24.5839,24.2767,24.3818,7438841.2682321,0
+SCHW.US,D,20140428,000000,24.4957,24.682,23.7098,23.9467,9950455.1811636,0
+SCHW.US,D,20140429,000000,24.1299,24.2668,23.8575,24.1379,5628938.6179821,0
+SCHW.US,D,20140430,000000,24.0875,24.1647,23.8575,24.1122,10169618.299132,0
+SCHW.US,D,20140501,000000,24.1042,24.4106,23.9854,24.1379,6332574.1078355,0
+SCHW.US,D,20140502,000000,24.0875,24.5839,23.9754,24.247,5873534.4291169,0
+SCHW.US,D,20140505,000000,23.9566,24.1905,23.7297,24.1379,4112757.5911855,0
+SCHW.US,D,20140506,000000,24.247,24.2767,23.4581,23.5027,7907010.6834224,0
+SCHW.US,D,20140507,000000,23.4848,23.8942,23.0329,23.8585,9804526.7165301,0
+SCHW.US,D,20140508,000000,23.8337,24.1062,23.6305,23.6662,6768101.2844254,0
+SCHW.US,D,20140509,000000,23.6127,24.0141,23.468,23.9942,7181042.2517778,0
+SCHW.US,D,20140512,000000,24.1479,24.6493,23.9576,24.6216,7289787.8263824,0
+SCHW.US,D,20140513,000000,24.6136,24.6672,24.1142,24.1319,9604420.208089,0
+SCHW.US,D,20140514,000000,24.1062,24.2588,23.7692,23.8515,6141896.0098268,0
+SCHW.US,D,20140515,000000,23.4928,23.5116,22.5839,22.7565,13443407.798196,0
+SCHW.US,D,20140516,000000,22.7485,22.8049,22.3591,22.7565,13270930.649179,0
+SCHW.US,D,20140519,000000,22.3917,22.8327,22.3917,22.7663,6677016.8258092,0
+SCHW.US,D,20140520,000000,22.8396,22.8664,22.4442,22.5839,5795563.3718253,0
+SCHW.US,D,20140521,000000,22.7386,23.0963,22.7208,23.0032,5585676.3002077,0
+SCHW.US,D,20140522,000000,22.9547,23.3768,22.8913,23.3035,5608573.2918097,0
+SCHW.US,D,20140523,000000,23.2946,23.4134,23.1647,23.35,5269140.4259119,0
+SCHW.US,D,20140527,000000,23.4928,23.5602,23.1647,23.1836,7553733.8758368,0
+SCHW.US,D,20140528,000000,23.121,23.2301,22.8327,23.023,8621968.5398706,0
+SCHW.US,D,20140529,000000,23.0883,23.2668,22.9645,23.2569,4237225.9281355,0
+SCHW.US,D,20140530,000000,23.1737,23.3967,22.9358,22.9447,8020325.1623975,0
+SCHW.US,D,20140602,000000,23.0696,23.1914,22.8229,23.0963,9965173.9550265,0
+SCHW.US,D,20140603,000000,23.0032,23.0963,22.7297,22.909,7372614.3536012,0
+SCHW.US,D,20140604,000000,22.8753,23.023,22.693,22.9358,5014643.9765964,0
+SCHW.US,D,20140605,000000,23.023,23.4224,22.8913,23.35,5270227.1551536,0
+SCHW.US,D,20140606,000000,23.4393,23.7504,23.3421,23.6404,5152746.3762348,0
+SCHW.US,D,20140609,000000,23.7405,24.0805,23.6751,24.0805,7180659.8280241,0
+SCHW.US,D,20140610,000000,24.0339,24.0626,23.692,23.7692,4599117.865031,0
+SCHW.US,D,20140611,000000,23.6504,23.7504,23.367,23.7009,5640495.0803837,0
+SCHW.US,D,20140612,000000,23.6305,23.7772,23.2846,23.3035,7705224.1339528,0
+SCHW.US,D,20140613,000000,23.358,23.7692,23.3223,23.6751,8335287.953232,0
+SCHW.US,D,20140616,000000,23.5681,23.6305,22.4641,23.5602,8366743.5682593,0
+SCHW.US,D,20140617,000000,23.0883,25.0338,23.0883,24.8525,13655325.045519,0
+SCHW.US,D,20140618,000000,24.8049,24.8149,24.4313,24.7117,7908069.1597221,0
+SCHW.US,D,20140619,000000,24.7504,24.8436,24.2875,24.7117,7815900.9989649,0
+SCHW.US,D,20140620,000000,24.897,25.0338,24.795,24.9883,8979935.3358647,0
+SCHW.US,D,20140623,000000,24.9239,24.9337,24.677,24.8336,6328264.5251134,0
+SCHW.US,D,20140624,000000,24.677,24.897,24.3242,24.3679,5994210.8176074,0
+SCHW.US,D,20140625,000000,24.1389,24.694,24.1221,24.6493,6553921.7836578,0
+SCHW.US,D,20140626,000000,24.5612,24.5612,24.0973,24.4413,5307391.8825767,0
+SCHW.US,D,20140627,000000,24.3679,24.7574,24.3153,24.7028,5762618.4231295,0
+SCHW.US,D,20140630,000000,24.7504,24.8247,24.4413,24.5175,5704605.0424153,0
+SCHW.US,D,20140701,000000,24.6393,25.0438,24.5612,24.8703,8443066.8735991,0
+SCHW.US,D,20140702,000000,24.6296,25.124,24.6296,24.9437,4201068.2162958,0
+SCHW.US,D,20140703,000000,25.242,25.6592,25.2123,25.5819,4935039.2938243,0
+SCHW.US,D,20140707,000000,25.7216,25.8356,25.2321,25.4244,4135465.8934947,0
+SCHW.US,D,20140708,000000,25.2221,25.2787,24.5085,24.7405,6321206.3347266,0
+SCHW.US,D,20140709,000000,24.8049,24.897,24.3759,24.6593,7004519.8868547,0
+SCHW.US,D,20140710,000000,24.0715,24.6593,24.0715,24.4898,5147460.0489387,0
+SCHW.US,D,20140711,000000,24.3412,24.7028,24.2875,24.6672,4456014.6946196,0
+SCHW.US,D,20140714,000000,24.9981,25.1934,24.9794,25.0259,4905056.8679271,0
+SCHW.US,D,20140715,000000,25.133,25.2965,24.6672,24.9694,8673461.5451337,0
+SCHW.US,D,20140716,000000,25.1062,25.3708,24.5959,25.0893,8715335.4326046,0
+SCHW.US,D,20140717,000000,24.8703,24.9437,24.3679,24.677,8688770.6036823,0
+SCHW.US,D,20140718,000000,24.8049,25.351,24.7405,25.3163,7291170.2024838,0
+SCHW.US,D,20140721,000000,25.242,25.3887,25.017,25.2608,5197791.65647,0
+SCHW.US,D,20140722,000000,25.2875,25.3609,25.0527,25.0983,4758025.5295135,0
+SCHW.US,D,20140723,000000,25.0983,25.1488,24.915,25.0794,4328446.6062945,0
+SCHW.US,D,20140724,000000,25.2221,25.3708,25.0259,25.2965,4911251.3255087,0
+SCHW.US,D,20140725,000000,25.124,25.3064,24.915,25.0338,5147362.1726746,0
+SCHW.US,D,20140728,000000,25.017,25.4788,24.915,25.4055,5245357.5027645,0
+SCHW.US,D,20140729,000000,25.3975,25.8178,25.2697,25.4144,5932558.861549,0
+SCHW.US,D,20140730,000000,25.6145,26.0785,25.6048,25.9426,5347372.8229189,0
+SCHW.US,D,20140731,000000,25.6839,25.8722,25.2321,25.2608,6031022.3832527,0
+SCHW.US,D,20140801,000000,25.0794,25.242,24.7762,24.9883,6419617.3866806,0
+SCHW.US,D,20140804,000000,25.3064,25.3163,24.795,25.2024,5058417.8744316,0
+SCHW.US,D,20140805,000000,25.0626,25.3064,24.8436,24.9624,5345281.096161,0
+SCHW.US,D,20140806,000000,24.795,25.3975,24.7207,25.133,5148207.7428739,0
+SCHW.US,D,20140807,000000,25.3341,25.3975,24.7018,24.7574,6859531.8415838,0
+SCHW.US,D,20140808,000000,24.8873,25.2885,24.6216,25.2518,6299592.8339284,0
+SCHW.US,D,20140811,000000,25.3817,25.463,25.1944,25.2797,5045349.8796212,0
+SCHW.US,D,20140812,000000,25.2618,25.3718,25.0893,25.1756,3449523.8087065,0
+SCHW.US,D,20140813,000000,25.2132,25.352,25.0893,25.1667,3583873.612198,0
+SCHW.US,D,20140814,000000,25.3431,25.4065,25.0983,25.2034,3543830.1117695,0
+SCHW.US,D,20140815,000000,25.3074,25.3341,24.6383,24.8783,6943108.0808051,0
+SCHW.US,D,20140818,000000,25.0626,25.4253,25.0259,25.4154,5000137.0998001,0
+SCHW.US,D,20140819,000000,25.4719,25.4719,25.242,25.3897,4680250.2247502,0
+SCHW.US,D,20140820,000000,25.3897,25.9644,25.352,25.8643,6298817.8960847,0
+SCHW.US,D,20140821,000000,25.8832,26.0814,25.678,25.9356,5433938.8288473,0
+SCHW.US,D,20140822,000000,25.8277,26.3282,25.7534,26.0655,6047583.6525619,0
+SCHW.US,D,20140825,000000,26.246,26.6037,26.236,26.3856,5430306.3077047,0
+SCHW.US,D,20140826,000000,26.455,26.5204,26.2925,26.3094,4690630.1539149,0
+SCHW.US,D,20140827,000000,26.3559,26.3659,25.8999,25.9743,3591028.6698152,0
+SCHW.US,D,20140828,000000,25.9069,26.011,25.6512,25.8643,2578246.45909,0
+SCHW.US,D,20140829,000000,25.9446,26.1646,25.8832,26.011,2705661.1743,0
+SCHW.US,D,20140902,000000,26.1479,26.2727,25.8832,26.1913,3454522.5614121,0
+SCHW.US,D,20140903,000000,26.3282,26.4036,25.5829,25.7048,6122502.38306,0
+SCHW.US,D,20140904,000000,25.7821,26.1289,25.6959,25.9644,4893432.8002709,0
+SCHW.US,D,20140905,000000,25.8545,26.1479,25.6165,26.1289,5129356.9762113,0
+SCHW.US,D,20140908,000000,26.019,26.455,26.0011,26.3282,5159307.1130318,0
+SCHW.US,D,20140909,000000,26.2083,26.3946,25.9743,26.1646,4676252.433426,0
+SCHW.US,D,20140910,000000,26.246,26.7771,26.1646,26.7394,7624853.59464,0
+SCHW.US,D,20140911,000000,26.5581,26.794,26.4193,26.674,7258321.1119849,0
+SCHW.US,D,20140912,000000,26.7771,27.1428,26.7197,26.9297,8954344.2244154,0
+SCHW.US,D,20140915,000000,26.8484,26.8931,26.5393,26.6928,7002179.9378188,0
+SCHW.US,D,20140916,000000,26.683,26.9397,26.567,26.8187,8085772.0940164,0
+SCHW.US,D,20140917,000000,26.9397,27.7046,26.8009,27.5521,10955980.421873,0
+SCHW.US,D,20140918,000000,27.7583,28.2796,27.6799,28.0794,8678006.2326966,0
+SCHW.US,D,20140919,000000,28.1993,28.2458,27.6354,27.7046,11025951.860381,0
+SCHW.US,D,20140922,000000,27.6552,27.891,27.3211,27.5343,6649306.7436933,0
+SCHW.US,D,20140923,000000,27.4589,27.8137,27.2677,27.2677,7365886.1172182,0
+SCHW.US,D,20140924,000000,27.3768,27.5888,27.1259,27.3211,10447091.453707,0
+SCHW.US,D,20140925,000000,27.1695,27.3211,26.7583,26.9297,5823988.8587995,0
+SCHW.US,D,20140926,000000,27.0874,27.45,26.9297,27.3024,4673195.0614643,0
+SCHW.US,D,20140929,000000,26.8931,27.2499,26.7681,27.1348,5092369.8387108,0
+SCHW.US,D,20140930,000000,27.2855,27.4689,26.7107,26.8088,8698757.0097234,0
+SCHW.US,D,20141001,000000,26.6413,26.7583,26.1736,26.2637,12290626.204569,0
+SCHW.US,D,20141002,000000,26.2727,26.5769,26.0725,26.5006,12074756.572437,0
+SCHW.US,D,20141003,000000,26.8385,27.0972,26.7681,26.9753,6508885.5847255,0
+SCHW.US,D,20141006,000000,27.1695,27.3211,26.8088,27.0972,6601928.5776578,0
+SCHW.US,D,20141007,000000,26.903,26.9575,25.9546,25.9833,9814880.4108201,0
+SCHW.US,D,20141008,000000,26.0378,26.246,25.6859,26.2083,9085872.7698195,0
+SCHW.US,D,20141009,000000,26.0912,26.1993,24.7306,24.7494,18827894.896856,0
+SCHW.US,D,20141010,000000,24.7107,24.8336,23.91,23.9288,19121715.405607,0
+SCHW.US,D,20141013,000000,23.9457,24.1379,22.905,22.9596,20144454.760398,0
+SCHW.US,D,20141014,000000,22.5869,23.4095,22.5612,23.0666,14844546.880409,0
+SCHW.US,D,20141015,000000,22.0855,23.2529,21.3006,23.1003,24138549.994259,0
+SCHW.US,D,20141016,000000,22.1588,23.5938,22.0944,23.2629,15191352.755192,0
+SCHW.US,D,20141017,000000,23.6642,23.8397,23.363,23.574,10014981.874093,0
+SCHW.US,D,20141020,000000,23.4808,23.584,23.1697,23.4641,7570316.3348527,0
+SCHW.US,D,20141021,000000,23.7078,24.2271,23.5275,24.1647,8384421.8378198,0
+SCHW.US,D,20141022,000000,24.0695,24.3035,23.7078,23.7277,6513161.8693373,0
+SCHW.US,D,20141023,000000,24.2004,24.3669,23.9744,24.2004,8283692.0265364,0
+SCHW.US,D,20141024,000000,24.1647,24.4026,24.0121,24.349,4542028.7591409,0
+SCHW.US,D,20141027,000000,24.247,24.3589,23.91,24.0953,6000054.1314787,0
+SCHW.US,D,20141028,000000,24.3035,24.7107,24.2767,24.7107,5496252.7109806,0
+SCHW.US,D,20141029,000000,24.795,25.4065,24.6663,25.2034,10047329.474867,0
+SCHW.US,D,20141030,000000,25.0983,25.4065,25.0438,25.3173,7275781.4302769,0
+SCHW.US,D,20141031,000000,25.7722,26.246,25.7336,26.1556,8668835.1258452,0
+SCHW.US,D,20141103,000000,26.226,26.3192,25.8365,25.9446,7517447.0076899,0
+SCHW.US,D,20141104,000000,25.8198,26.1289,25.7434,26.0567,5223295.9910253,0
+SCHW.US,D,20141105,000000,26.246,26.3569,26.0567,26.3103,6899072.8432543,0
+SCHW.US,D,20141106,000000,26.2083,26.5779,26.0655,26.5491,7113672.1020206,0
+SCHW.US,D,20141107,000000,26.4847,26.5403,25.9923,26.1289,8377634.0684515,0
+SCHW.US,D,20141110,000000,26.1479,26.5016,26.1479,26.4372,5778093.9722305,0
+SCHW.US,D,20141111,000000,26.4937,26.6601,26.3569,26.3767,5346182.1632111,0
+SCHW.US,D,20141112,000000,26.2083,26.4749,26.2083,26.3103,6563921.3071364,0
+SCHW.US,D,20141113,000000,26.4283,26.4749,26.1556,26.3202,6395146.3025836,0
+SCHW.US,D,20141114,000000,26.3569,26.6136,26.3391,26.3956,5279774.6315567,0
+SCHW.US,D,20141117,000000,26.2548,26.3569,26.0011,26.1002,4714552.3237062,0
+SCHW.US,D,20141118,000000,26.1002,26.4203,26.0912,26.2935,4197123.9037552,0
+SCHW.US,D,20141119,000000,26.2737,26.2737,25.8455,26.0725,5059906.1990664,0
+SCHW.US,D,20141120,000000,25.8267,26.0378,25.6424,25.9069,7721795.4935986,0
+SCHW.US,D,20141121,000000,26.2637,26.3014,25.8267,25.8545,8186474.6613912,0
+SCHW.US,D,20141124,000000,25.9356,26.0912,25.7811,25.9833,5610276.5406121,0
+SCHW.US,D,20141125,000000,26.0567,26.1002,25.8922,25.9356,5306744.0829729,0
+SCHW.US,D,20141126,000000,25.9923,26.019,25.8188,25.8742,3932709.6626869,0
+SCHW.US,D,20141128,000000,25.8643,26.0011,25.7811,25.8922,2011823.401195,0
+SCHW.US,D,20141201,000000,25.6682,25.6682,24.8941,25.2865,9819835.7750787,0
+SCHW.US,D,20141202,000000,25.4144,25.8643,25.3797,25.8545,5456001.3496201,0
+SCHW.US,D,20141203,000000,25.7811,26.6225,25.7712,26.5403,9792243.7499,0
+SCHW.US,D,20141204,000000,26.456,26.6423,26.2737,26.5214,4698668.1159766,0
+SCHW.US,D,20141205,000000,27.2152,27.6295,27.0794,27.3995,13773059.091884,0
+SCHW.US,D,20141208,000000,27.3698,27.7623,27.1645,27.4719,8846601.6292595,0
+SCHW.US,D,20141209,000000,26.9138,27.7256,26.8405,27.6392,9178202.3759606,0
+SCHW.US,D,20141210,000000,27.4619,27.6672,26.9317,26.9872,8513409.6364913,0
+SCHW.US,D,20141211,000000,27.234,27.6105,27.0249,27.1368,6316848.3183892,0
+SCHW.US,D,20141212,000000,26.7027,26.9417,26.2637,26.2835,7743396.8859931,0
+SCHW.US,D,20141215,000000,26.4045,26.6513,26.0378,26.2737,7159463.0581237,0
+SCHW.US,D,20141216,000000,26.0477,26.226,25.6849,25.7038,8233816.5022153,0
+SCHW.US,D,20141217,000000,25.8832,26.7701,25.7038,26.684,16036134.899208,0
+SCHW.US,D,20141218,000000,27.2627,27.563,27.0338,27.4352,8845540.125859,0
+SCHW.US,D,20141219,000000,27.6017,27.6392,27.2875,27.3331,14208170.54661,0
+SCHW.US,D,20141222,000000,27.3995,27.5541,27.3241,27.4817,4374822.8019149,0
+SCHW.US,D,20141223,000000,27.6195,28.1299,27.573,28.0287,5876475.7622086,0
+SCHW.US,D,20141224,000000,28.0575,28.2033,27.9129,28.0387,3263309.6755685,0
+SCHW.US,D,20141226,000000,28.2409,28.2409,27.9049,27.9129,2217380.7094173,0
+SCHW.US,D,20141229,000000,27.779,28.2033,27.7433,27.9386,4108632.6616214,0
+SCHW.US,D,20141230,000000,27.8088,27.8762,27.6999,27.7433,4166517.8950618,0
+SCHW.US,D,20141231,000000,27.8762,28.0387,27.5918,27.6017,3189403.005822,0
+SCHW.US,D,20150102,000000,27.7989,27.9466,27.2528,27.6295,4964249.8089787,0
+SCHW.US,D,20150105,000000,27.3995,27.4262,26.6324,26.7027,6487976.3894155,0
+SCHW.US,D,20150106,000000,26.7027,26.7701,25.5274,25.7226,10747023.67928,0
+SCHW.US,D,20150107,000000,26.019,26.236,25.8009,26.226,8713696.7619559,0
+SCHW.US,D,20150108,000000,26.684,26.9872,26.5779,26.9138,6114825.6550454,0
+SCHW.US,D,20150109,000000,26.9138,26.9317,25.9833,26.011,7361846.9555144,0
+SCHW.US,D,20150112,000000,26.019,26.1201,25.5274,25.7524,5425187.4799946,0
+SCHW.US,D,20150113,000000,26.1002,26.4749,25.5085,25.7712,6336837.2750098,0
+SCHW.US,D,20150114,000000,25.0319,25.1052,24.3789,24.8941,16505406.179145,0
+SCHW.US,D,20150115,000000,24.912,25.0963,23.3124,24.3789,14556019.762189,0
+SCHW.US,D,20150116,000000,24.5225,24.6276,23.248,24.5929,16665386.446398,0
+SCHW.US,D,20150120,000000,24.681,24.7732,24.0071,24.456,8970918.611162,0
+SCHW.US,D,20150121,000000,24.2728,24.6553,23.9239,24.4086,8988162.9962526,0
+SCHW.US,D,20150122,000000,24.8584,25.4144,23.9407,25.2777,12207668.502976,0
+SCHW.US,D,20150123,000000,25.2865,25.3411,24.8406,24.8584,5635892.8779028,0
+SCHW.US,D,20150126,000000,24.7177,25.0695,24.5769,25.015,4851672.9336025,0
+SCHW.US,D,20150127,000000,24.5839,24.7365,24.2153,24.5125,6268160.4266749,0
+SCHW.US,D,20150128,000000,24.6643,24.681,23.7128,23.7327,8621712.2453233,0
+SCHW.US,D,20150129,000000,23.7425,24.1419,23.6137,24.0656,9239385.1313716,0
+SCHW.US,D,20150130,000000,23.7028,24.1519,23.588,23.7524,10009809.567599,0
+SCHW.US,D,20150202,000000,23.8268,24.3372,23.5978,24.3183,6920747.8951052,0
+SCHW.US,D,20150203,000000,24.456,25.2777,24.4461,25.2499,11220764.978291,0
+SCHW.US,D,20150204,000000,25.1647,25.5085,25.1647,25.241,7214197.0794729,0
+SCHW.US,D,20150205,000000,25.4244,25.8653,25.3797,25.5829,6011519.7808517,0
+SCHW.US,D,20150206,000000,26.1122,27.0566,26.021,26.6691,12954116.281596,0
+SCHW.US,D,20150209,000000,26.3796,26.6631,26.2855,26.3796,6076997.9925138,0
+SCHW.US,D,20150210,000000,26.6543,26.9455,26.4689,26.7454,5674313.852221,0
+SCHW.US,D,20150211,000000,26.6255,26.7454,26.449,26.6166,5050778.480662,0
+SCHW.US,D,20150212,000000,26.791,27.5144,26.687,27.448,11589730.241079,0
+SCHW.US,D,20150213,000000,27.448,27.6652,26.5789,26.687,10473185.063915,0
+SCHW.US,D,20150217,000000,26.7731,27.2578,26.5878,27.2479,7682195.9679763,0
+SCHW.US,D,20150218,000000,27.0288,27.2756,26.449,26.6543,9533780.7893036,0
+SCHW.US,D,20150219,000000,26.6543,26.9902,26.5789,26.8247,5292162.5376866,0
+SCHW.US,D,20150220,000000,26.7157,27.2102,26.4064,27.1675,5452433.4066311,0
+SCHW.US,D,20150223,000000,27.0288,27.0566,26.7057,27.0377,5059088.8818093,0
+SCHW.US,D,20150224,000000,27.0932,27.6719,27.0288,27.3192,7898994.9201012,0
+SCHW.US,D,20150225,000000,27.2578,27.4669,27.0834,27.229,4728710.0748592,0
+SCHW.US,D,20150226,000000,27.229,27.5144,27.1031,27.3648,4004976.652751,0
+SCHW.US,D,20150227,000000,27.2201,27.3748,26.8614,26.8791,5616747.4734142,0
+SCHW.US,D,20150302,000000,26.899,27.6979,26.8544,27.6452,7010804.1484314,0
+SCHW.US,D,20150303,000000,27.4569,27.6719,27.2102,27.4392,5377861.7837089,0
+SCHW.US,D,20150304,000000,27.2578,27.5412,27.1031,27.3648,5646145.6688277,0
+SCHW.US,D,20150305,000000,27.3192,27.7126,27.1031,27.6799,6697224.742732,0
+SCHW.US,D,20150306,000000,28.0635,29.0694,28.001,28.4391,14406457.767379,0
+SCHW.US,D,20150309,000000,28.4034,28.557,28.1457,28.3846,8732259.9540281,0
+SCHW.US,D,20150310,000000,27.9813,28.3568,27.7583,27.7671,7288365.0889348,0
+SCHW.US,D,20150311,000000,27.8237,28.4034,27.785,28.1091,6121916.134509,0
+SCHW.US,D,20150312,000000,28.1923,28.5204,27.8237,28.449,7195699.474588,0
+SCHW.US,D,20150313,000000,27.9436,28.1646,27.5788,28.0447,10098883.02215,0
+SCHW.US,D,20150316,000000,28.0357,28.2557,27.9526,28.2101,7494976.8373221,0
+SCHW.US,D,20150317,000000,28.1091,28.5204,28.0813,28.3103,8462124.4921603,0
+SCHW.US,D,20150318,000000,28.2478,28.5204,27.122,27.2756,16082948.006399,0
+SCHW.US,D,20150319,000000,27.2379,27.3648,26.5046,26.9555,13367277.218284,0
+SCHW.US,D,20150320,000000,27.0288,27.6719,26.9714,27.4956,11100959.385842,0
+SCHW.US,D,20150323,000000,27.5323,27.7126,27.3945,27.4045,5374590.4966133,0
+SCHW.US,D,20150324,000000,27.3103,27.4669,27.2102,27.2914,5494326.4657414,0
+SCHW.US,D,20150325,000000,27.3014,27.3014,26.7643,26.7643,6077820.3549392,0
+SCHW.US,D,20150326,000000,26.9991,27.5501,26.5977,27.2835,8536777.8468082,0
+SCHW.US,D,20150327,000000,27.2835,27.7046,27.0377,27.6979,7988320.6330642,0
+SCHW.US,D,20150330,000000,27.7751,28.0546,27.7483,27.8137,4524341.4082776,0
+SCHW.US,D,20150331,000000,27.5977,28.0258,27.559,27.891,5831518.2679011,0
+SCHW.US,D,20150401,000000,27.8237,27.891,27.2201,27.4212,9019643.8371212,0
+SCHW.US,D,20150402,000000,27.4392,27.569,27.1755,27.4956,7523574.8690507,0
+SCHW.US,D,20150406,000000,27.0734,27.559,26.678,27.4569,7563631.4869166,0
+SCHW.US,D,20150407,000000,27.4045,27.5788,27.2578,27.2756,3956930.5064386,0
+SCHW.US,D,20150408,000000,27.2667,27.6652,27.1924,27.6452,5259551.5791291,0
+SCHW.US,D,20150409,000000,27.6155,28.1091,27.5056,28.0357,5150201.5933678,0
+SCHW.US,D,20150410,000000,28.01,28.1646,27.9713,28.1269,6572360.8645909,0
+SCHW.US,D,20150413,000000,28.0813,28.4034,28.0258,28.3281,6512661.3886465,0
+SCHW.US,D,20150414,000000,28.119,28.1646,27.6065,27.9009,7510913.5148015,0
+SCHW.US,D,20150415,000000,27.6155,28.3568,27.3945,27.9713,9963622.0612717,0
+SCHW.US,D,20150416,000000,27.8435,28.0546,27.7216,27.9613,5266993.2023031,0
+SCHW.US,D,20150417,000000,27.7216,27.8048,27.4867,27.7126,6790218.2930154,0
+SCHW.US,D,20150420,000000,27.8335,27.9436,27.559,27.5977,5487545.7596087,0
+SCHW.US,D,20150421,000000,27.5977,27.795,27.3103,27.6354,7662824.5399499,0
+SCHW.US,D,20150422,000000,27.6652,28.0813,27.4669,27.9099,7417402.3302553,0
+SCHW.US,D,20150423,000000,28.0258,28.1359,27.7394,27.9436,7426978.0596006,0
+SCHW.US,D,20150424,000000,27.9346,27.9346,27.5233,27.5977,6371685.2611708,0
+SCHW.US,D,20150427,000000,27.7046,28.0258,27.5412,27.569,6316960.3211245,0
+SCHW.US,D,20150428,000000,27.5977,27.9613,27.5501,27.9346,5600630.1789113,0
+SCHW.US,D,20150429,000000,27.9159,28.5204,27.7483,28.229,7431128.215006,0
+SCHW.US,D,20150430,000000,28.2013,28.4926,27.8623,27.9436,7444444.4320945,0
+SCHW.US,D,20150501,000000,28.0992,28.337,28.0546,28.1359,4627808.7278553,0
+SCHW.US,D,20150504,000000,28.1735,28.9068,28.0357,28.7483,8684891.8783289,0
+SCHW.US,D,20150505,000000,28.6324,29.1834,28.5758,28.6422,8687945.214156,0
+SCHW.US,D,20150506,000000,29.0704,29.0893,28.2736,28.4738,8842200.2244752,0
+SCHW.US,D,20150507,000000,28.449,28.7572,28.2894,28.6145,7962481.2993368,0
+SCHW.US,D,20150508,000000,28.7424,28.8157,28.4638,28.7145,6452225.3181372,0
+SCHW.US,D,20150511,000000,28.7424,29.5392,28.6691,29.4132,11991886.656772,0
+SCHW.US,D,20150512,000000,29.2606,29.3935,28.9455,29.1685,7992450.6077966,0
+SCHW.US,D,20150513,000000,29.1685,29.2339,28.9355,29.0991,5292259.404917,0
+SCHW.US,D,20150514,000000,29.339,29.3667,28.8494,29.2032,6980463.5155881,0
+SCHW.US,D,20150515,000000,29.1388,29.2606,28.449,28.6501,5729013.5664261,0
+SCHW.US,D,20150518,000000,28.6779,29.2904,28.6601,29.2439,7385402.8460903,0
+SCHW.US,D,20150519,000000,29.4836,29.768,29.0991,29.1388,5985450.387452,0
+SCHW.US,D,20150520,000000,29.1288,29.3093,28.8781,29.0604,5711983.0964694,0
+SCHW.US,D,20150521,000000,28.8246,29.1487,28.7325,28.8979,6494384.7621312,0
+SCHW.US,D,20150522,000000,28.8781,29.2032,28.8345,28.8345,6162894.0000981,0
+SCHW.US,D,20150526,000000,28.7869,28.8881,28.6422,28.7145,5602660.3546166,0
+SCHW.US,D,20150527,000000,28.8781,29.2339,28.6968,29.1585,5000969.5525619,0
+SCHW.US,D,20150528,000000,29.0893,29.339,28.998,29.2805,5254208.7459487,0
+SCHW.US,D,20150529,000000,29.2805,29.329,28.6234,29.0506,7214680.4065916,0
+SCHW.US,D,20150601,000000,29.1288,29.2181,28.6324,28.8583,5361273.2704911,0
+SCHW.US,D,20150602,000000,28.777,29.2339,28.5471,29.0317,4890607.5060489,0
+SCHW.US,D,20150603,000000,29.339,29.785,29.1585,29.6432,7342350.4073153,0
+SCHW.US,D,20150604,000000,29.4479,29.7156,29.2805,29.6135,8665605.2091293,0
+SCHW.US,D,20150605,000000,30.7245,30.8364,30.1814,30.4995,14763679.896539,0
+SCHW.US,D,20150608,000000,30.4411,30.7325,30.3003,30.3092,6451786.3884991,0
+SCHW.US,D,20150609,000000,30.2835,30.4498,30.0921,30.3092,6045079.2310408,0
+SCHW.US,D,20150610,000000,30.4678,30.8166,30.3667,30.6858,8116974.4415974,0
+SCHW.US,D,20150611,000000,30.7045,30.9534,30.6075,30.6521,8101267.8237904,0
+SCHW.US,D,20150612,000000,30.6075,30.7779,30.4905,30.6254,6438065.5489166,0
+SCHW.US,D,20150615,000000,30.2181,30.4845,29.9356,30.338,5834445.4745218,0
+SCHW.US,D,20150616,000000,30.2358,30.6154,30.2091,30.5095,6572382.0542976,0
+SCHW.US,D,20150617,000000,30.6353,30.8364,30.2745,30.3567,8364070.6381185,0
+SCHW.US,D,20150618,000000,30.4351,30.5382,29.9187,30.3567,10843912.099457,0
+SCHW.US,D,20150619,000000,30.1547,30.3092,29.9187,29.9881,8328556.689748,0
+SCHW.US,D,20150622,000000,30.2745,30.7325,30.2745,30.6353,6174438.3540959,0
+SCHW.US,D,20150623,000000,30.7779,31.0089,30.6441,30.7325,6725028.6649775,0
+SCHW.US,D,20150624,000000,30.6154,30.7502,30.2646,30.3567,4386240.0176728,0
+SCHW.US,D,20150625,000000,30.5282,30.769,30.3479,30.5183,6152213.3789053,0
+SCHW.US,D,20150626,000000,30.6778,30.8533,30.4064,30.7779,14782746.596403,0
+SCHW.US,D,20150629,000000,30.3479,30.3567,29.5203,29.6135,12172180.78948,0
+SCHW.US,D,20150630,000000,29.9713,30.1367,29.5857,29.9713,8725100.8602762,0
+SCHW.US,D,20150701,000000,30.4411,30.5877,30.2181,30.4064,8077456.6477009,0
+SCHW.US,D,20150702,000000,30.2835,30.2835,29.9187,30.1547,5138450.3874716,0
+SCHW.US,D,20150706,000000,29.8047,30.0723,29.5392,29.8325,6505606.2253607,0
+SCHW.US,D,20150707,000000,29.7324,29.8623,29.0604,29.7324,10684645.218994,0
+SCHW.US,D,20150708,000000,29.4132,29.4836,28.8682,28.9455,13413080.282791,0
+SCHW.US,D,20150709,000000,29.5392,29.7245,29.2904,29.5392,13214270.382591,0
+SCHW.US,D,20150710,000000,30.0158,30.6441,29.785,30.1367,8550464.3792464,0
+SCHW.US,D,20150713,000000,30.4498,30.7879,30.3766,30.7245,8648289.1826495,0
+SCHW.US,D,20150714,000000,30.6075,31.0822,30.4678,31.0009,6935010.5857581,0
+SCHW.US,D,20150715,000000,31.0545,31.1298,30.7145,30.888,7684567.1970555,0
+SCHW.US,D,20150716,000000,31.0822,31.9107,30.9722,31.9107,12622961.527768,0
+SCHW.US,D,20150717,000000,31.9107,32.0643,31.6333,31.9374,8168093.0953761,0
+SCHW.US,D,20150720,000000,32.0643,32.3319,32.0108,32.1189,7573407.0049248,0
+SCHW.US,D,20150721,000000,32.1277,32.5162,31.8364,32.0643,6991246.0491796,0
+SCHW.US,D,20150722,000000,31.9642,32.4053,31.7046,32.3577,8014057.0453593,0
+SCHW.US,D,20150723,000000,32.3389,32.6133,31.9276,32.0921,7400086.3037755,0
+SCHW.US,D,20150724,000000,32.0108,32.1189,31.77,31.9554,15289737.57227,0
+SCHW.US,D,20150727,000000,31.6233,31.651,31.0643,31.2814,8239118.9740498,0
+SCHW.US,D,20150728,000000,31.6333,31.77,31.2447,31.651,7148879.3041612,0
+SCHW.US,D,20150729,000000,31.7214,32.1189,31.5708,31.9642,7397015.8143763,0
+SCHW.US,D,20150730,000000,32.0455,32.3319,31.883,32.3042,5578987.4161372,0
+SCHW.US,D,20150731,000000,32.1546,32.1911,31.551,32.0188,10233539.571871,0
+SCHW.US,D,20150803,000000,32.0643,32.1099,31.5233,31.8542,11416642.626702,0
+SCHW.US,D,20150804,000000,31.7968,32.4785,31.7868,32.323,8201319.5644605,0
+SCHW.US,D,20150805,000000,32.6431,32.7997,32.4488,32.5322,11144294.354038,0
+SCHW.US,D,20150806,000000,32.653,32.8473,32.0098,32.2755,6838146.3823906,0
+SCHW.US,D,20150807,000000,32.2308,32.653,31.8453,32.2111,5675952.5228698,0
+SCHW.US,D,20150810,000000,32.5489,32.7253,32.4975,32.5678,7376059.1944846,0
+SCHW.US,D,20150811,000000,31.872,32.2208,31.6501,31.9454,5569709.3517189,0
+SCHW.US,D,20150812,000000,31.5599,31.5698,30.3528,31.1288,11326994.022971,0
+SCHW.US,D,20150813,000000,31.2526,31.4479,30.9603,31.318,4625956.1420726,0
+SCHW.US,D,20150814,000000,31.2706,31.5698,31.209,31.5698,3505487.842076,0
+SCHW.US,D,20150817,000000,31.3647,31.4202,30.886,31.2983,6957695.6802935,0
+SCHW.US,D,20150818,000000,31.2269,31.3459,30.8671,31.1902,6134443.2872826,0
+SCHW.US,D,20150819,000000,31.0069,31.0713,30.4311,30.4391,9489096.7431154,0
+SCHW.US,D,20150820,000000,30.0594,30.117,29.5907,29.5986,11165935.098744,0
+SCHW.US,D,20150821,000000,29.2479,29.4262,28.4331,28.4421,12633205.237391,0
+SCHW.US,D,20150824,000000,26.5294,28.2657,25.3153,27.1735,15704945.838237,0
+SCHW.US,D,20150825,000000,28.12,28.12,26.453,26.4817,16007541.912647,0
+SCHW.US,D,20150826,000000,27.4659,27.4946,26.6027,27.344,23228195.798452,0
+SCHW.US,D,20150827,000000,27.7206,28.2488,27.3628,27.9159,18811695.870629,0
+SCHW.US,D,20150828,000000,27.7671,28.3588,27.5878,28.23,12151219.12442,0
+SCHW.US,D,20150831,000000,28.12,28.221,27.8623,27.9356,8574718.5211086,0
+SCHW.US,D,20150901,000000,27.1289,27.2459,26.5839,26.7514,14034250.479473,0
+SCHW.US,D,20150902,000000,27.2359,27.3083,26.5839,27.0348,11947419.552819,0
+SCHW.US,D,20150903,000000,27.1894,27.8435,26.9882,27.3628,11514049.690174,0
+SCHW.US,D,20150904,000000,27.0704,27.2994,26.5095,26.7603,7893173.8049702,0
+SCHW.US,D,20150908,000000,27.4192,28.6452,27.4192,28.5977,15451714.717119,0
+SCHW.US,D,20150909,000000,28.9395,29.2943,28.0457,28.12,9578602.0640683,0
+SCHW.US,D,20150910,000000,28.12,28.4421,27.9257,28.1368,11831029.539276,0
+SCHW.US,D,20150911,000000,28.1101,28.1101,27.6155,28.0367,7495139.2917399,0
+SCHW.US,D,20150914,000000,27.9921,28.0823,27.5581,27.795,7766474.4946185,0
+SCHW.US,D,20150915,000000,27.9623,28.5035,27.785,28.339,10826413.437885,0
+SCHW.US,D,20150916,000000,28.3588,28.7087,28.0457,28.6075,10654041.228368,0
+SCHW.US,D,20150917,000000,28.6075,29.1715,27.2459,27.3826,21154911.148558,0
+SCHW.US,D,20150918,000000,26.7117,26.7701,26.1606,26.1606,26605141.83473,0
+SCHW.US,D,20150921,000000,26.5472,26.9317,26.3926,26.7117,10633159.276966,0
+SCHW.US,D,20150922,000000,26.242,26.3737,25.7355,26.0517,12589708.82381,0
+SCHW.US,D,20150923,000000,26.0517,26.4343,25.9586,26.1873,7452481.3851224,0
+SCHW.US,D,20150924,000000,25.8208,25.9298,25.2955,25.6365,15091093.15359,0
+SCHW.US,D,20150925,000000,26.2231,27.0804,25.9486,26.1339,19843091.725108,0
+SCHW.US,D,20150928,000000,25.794,25.8952,24.919,25.0874,10863622.56279,0
+SCHW.US,D,20150929,000000,25.1478,25.5661,24.9477,25.3599,14755598.546031,0
+SCHW.US,D,20150930,000000,25.794,26.2895,25.7256,26.2597,12407983.881383,0
+SCHW.US,D,20151001,000000,26.2231,26.3361,25.6008,26.2518,11653900.745128,0
+SCHW.US,D,20151002,000000,24.8287,25.4531,24.2767,25.3797,32987104.103633,0
+SCHW.US,D,20151005,000000,25.6622,26.1151,25.5571,26.0864,9008514.1959539,0
+SCHW.US,D,20151006,000000,25.9039,25.9684,25.3797,25.4342,14359413.591482,0
+SCHW.US,D,20151007,000000,25.6275,25.8673,25.2687,25.8673,13333293.973961,0
+SCHW.US,D,20151008,000000,25.6979,26.1963,25.5739,26.0517,9935848.4100358,0
+SCHW.US,D,20151009,000000,26.0605,26.3262,25.8297,25.9486,9090197.4880464,0
+SCHW.US,D,20151012,000000,25.8872,26.1151,25.7355,26.1052,5754533.0364863,0
+SCHW.US,D,20151013,000000,25.8575,26.242,25.8039,25.8297,5824721.4172299,0
+SCHW.US,D,20151014,000000,25.7256,25.7841,25.2955,25.5482,12181234.848429,0
+SCHW.US,D,20151015,000000,25.5838,26.3262,25.4997,26.2984,8084027.4748343,0
+SCHW.US,D,20151016,000000,26.566,26.566,26.0695,26.3737,9839493.7686619,0
+SCHW.US,D,20151019,000000,26.0428,26.3926,25.9396,26.2043,7629313.5233761,0
+SCHW.US,D,20151020,000000,26.2597,27.0348,26.1963,26.9882,10151542.470313,0
+SCHW.US,D,20151021,000000,27.1091,27.2359,26.4917,26.5383,7639016.3909614,0
+SCHW.US,D,20151022,000000,26.6304,27.227,26.5294,27.0804,8313927.7198801,0
+SCHW.US,D,20151023,000000,27.5046,28.0367,27.3826,27.9823,12368180.530963,0
+SCHW.US,D,20151026,000000,27.9257,28.0556,27.6642,28.002,6889831.1040475,0
+SCHW.US,D,20151027,000000,27.6969,27.8722,27.227,27.4471,9739769.9639283,0
+SCHW.US,D,20151028,000000,27.4559,28.5501,27.3728,28.451,27376733.722892,0
+SCHW.US,D,20151029,000000,28.451,28.7602,28.1101,28.5035,10319632.341018,0
+SCHW.US,D,20151030,000000,28.4153,28.5501,28.0268,28.0644,6801417.5575046,0
+SCHW.US,D,20151102,000000,28.1933,28.9495,28.0189,28.8444,7646459.023169,0
+SCHW.US,D,20151103,000000,28.7433,29.1795,28.6531,28.9585,7757662.6037468,0
+SCHW.US,D,20151104,000000,29.0357,29.2289,28.9198,28.9663,7831015.314019,0
+SCHW.US,D,20151105,000000,29.0744,29.2943,29.0099,29.0833,9448115.8504254,0
+SCHW.US,D,20151106,000000,29.9613,31.4806,29.9613,30.8711,29428479.540477,0
+SCHW.US,D,20151109,000000,30.9445,31.214,30.7512,30.8543,18741042.32537,0
+SCHW.US,D,20151110,000000,30.6631,30.8276,30.2923,30.7055,10153977.268512,0
+SCHW.US,D,20151111,000000,30.6968,31.113,30.6968,30.889,7597111.2234473,0
+SCHW.US,D,20151112,000000,30.4845,30.6441,30.1001,30.2091,8670286.1162349,0
+SCHW.US,D,20151113,000000,30.0525,30.3181,29.6492,29.7651,9019690.2526691,0
+SCHW.US,D,20151116,000000,29.7216,30.0238,29.3895,30.0238,8647385.0884984,0
+SCHW.US,D,20151117,000000,30.2091,30.6254,29.7483,30.227,8429534.7233095,0
+SCHW.US,D,20151118,000000,30.2835,30.88,30.1903,30.77,8723038.3954943,0
+SCHW.US,D,20151119,000000,30.7335,30.9177,30.3557,30.4411,7713035.063443,0
+SCHW.US,D,20151120,000000,30.6353,30.7988,30.548,30.7155,9993872.89012,0
+SCHW.US,D,20151123,000000,30.7889,30.9078,30.5976,30.671,6376314.7075604,0
+SCHW.US,D,20151124,000000,30.3181,30.9266,30.2091,30.8612,9776351.4699013,0
+SCHW.US,D,20151125,000000,31.0198,31.1516,30.7988,31.0386,12326812.169352,0
+SCHW.US,D,20151127,000000,31.0386,31.1327,30.7988,31.0842,2175222.2744569,0
+SCHW.US,D,20151130,000000,31.2566,31.2755,30.8276,31.0565,7283743.7148147,0
+SCHW.US,D,20151201,000000,31.2477,31.4717,30.8276,31.3419,7108111.3175716,0
+SCHW.US,D,20151202,000000,31.443,31.5272,30.8463,30.9445,7814684.1043823,0
+SCHW.US,D,20151203,000000,31.1327,31.1863,30.3557,30.3855,9788890.7310786,0
+SCHW.US,D,20151204,000000,30.6968,31.8017,30.5579,31.7918,15467752.297963,0
+SCHW.US,D,20151207,000000,31.6808,31.7661,31.214,31.3983,7208742.2435571,0
+SCHW.US,D,20151208,000000,31.0753,31.4152,30.9544,31.1942,6640593.7381194,0
+SCHW.US,D,20151209,000000,31.0198,31.4152,30.2537,30.3756,10512171.097078,0
+SCHW.US,D,20151210,000000,30.4152,31.0019,30.2923,30.6441,5037966.780399,0
+SCHW.US,D,20151211,000000,30.0614,30.2181,29.1795,29.2656,11087129.570624,0
+SCHW.US,D,20151214,000000,29.5263,30.0436,29.1328,29.7136,12857407.46941,0
+SCHW.US,D,20151215,000000,30.119,30.671,30.119,30.5679,11768460.371629,0
+SCHW.US,D,20151216,000000,30.9732,31.323,30.2348,31.1516,16429563.173822,0
+SCHW.US,D,20151217,000000,31.3507,31.4241,30.4768,30.5976,7962034.2974295,0
+SCHW.US,D,20151218,000000,30.2993,30.4341,29.3895,29.3995,15468622.08497,0
+SCHW.US,D,20151221,000000,29.6937,29.8494,29.3637,29.6749,7543924.0506846,0
+SCHW.US,D,20151222,000000,29.9871,30.3954,29.6293,30.3082,5786413.4546806,0
+SCHW.US,D,20151223,000000,30.5282,30.5579,30.1625,30.4578,6935752.2254914,0
+SCHW.US,D,20151224,000000,30.4054,30.6441,30.2993,30.4498,1589558.9629101,0
+SCHW.US,D,20151228,000000,30.3181,30.4995,30.0337,30.4995,4235344.080377,0
+SCHW.US,D,20151229,000000,30.7602,30.9732,30.671,30.9177,4507573.2870701,0
+SCHW.US,D,20151230,000000,30.7889,31.0663,30.6154,30.6353,3410578.1368899,0
+SCHW.US,D,20151231,000000,30.3855,30.8374,30.1268,30.337,6541260.4294087,0
+SCHW.US,D,20160104,000000,29.4361,29.553,28.9932,29.4639,10426435.525843,0
+SCHW.US,D,20160105,000000,29.4986,29.6937,29.0833,29.3727,6456397.6722827,0
+SCHW.US,D,20160106,000000,28.7899,28.9108,28.121,28.3677,9561689.6510486,0
+SCHW.US,D,20160107,000000,27.5748,27.8316,26.688,26.8811,16326465.160562,0
+SCHW.US,D,20160108,000000,27.1864,27.4729,26.6543,26.7167,16620066.70901,0
+SCHW.US,D,20160111,000000,26.9108,27.0675,26.018,26.4767,17278128.184995,0
+SCHW.US,D,20160112,000000,26.7553,27.1051,26.5422,26.9377,11846893.566333,0
+SCHW.US,D,20160113,000000,26.8167,27.1428,25.2925,25.5314,13235827.377505,0
+SCHW.US,D,20160114,000000,25.6819,26.1556,24.7901,25.9059,11766105.287087,0
+SCHW.US,D,20160115,000000,24.8574,25.353,24.4413,24.8931,20893009.40128,0
+SCHW.US,D,20160119,000000,25.8425,25.8812,24.1637,24.4213,15634258.994869,0
+SCHW.US,D,20160120,000000,23.8515,23.8515,22.4442,23.2807,31032435.395515,0
+SCHW.US,D,20160121,000000,23.2986,23.47,22.4442,22.4591,29895038.53796,0
+SCHW.US,D,20160122,000000,23.133,23.8565,22.8269,23.7981,21808356.295591,0
+SCHW.US,D,20160125,000000,23.693,23.9071,23.142,23.1865,16587318.521876,0
+SCHW.US,D,20160126,000000,23.3927,23.7118,23.1607,23.4461,12631934.864025,0
+SCHW.US,D,20160127,000000,23.363,23.9714,23.0249,23.2619,11204310.66655,0
+SCHW.US,D,20160128,000000,23.5205,23.6761,22.7088,22.8654,13133223.790732,0
+SCHW.US,D,20160129,000000,23.1519,23.6117,22.7742,23.5205,15068744.06726,0
+SCHW.US,D,20160201,000000,23.4294,23.4828,23.0052,23.2896,10268163.552561,0
+SCHW.US,D,20160202,000000,22.8903,22.909,22.0012,22.2104,11170698.74661,0
+SCHW.US,D,20160203,000000,22.4125,22.6464,21.1103,22.4591,25520108.778479,0
+SCHW.US,D,20160204,000000,22.3957,23.1865,22.3858,23.0052,15109420.231788,0
+SCHW.US,D,20160205,000000,22.9764,23.466,22.3521,22.4393,11733749.614044,0
+SCHW.US,D,20160208,000000,21.8824,21.9368,21.3164,21.7495,19767965.133677,0
+SCHW.US,D,20160209,000000,21.0866,21.9626,21.0489,21.5008,18812123.700896,0
+SCHW.US,D,20160210,000000,21.798,22.2698,20.9498,20.9686,18542915.540952,0
+SCHW.US,D,20160211,000000,20.2183,20.6842,19.8675,20.5256,24165714.189169,0
+SCHW.US,D,20160212,000000,21.0568,21.2639,20.4889,21.0756,11182470.13318,0
+SCHW.US,D,20160216,000000,21.7505,21.9547,21.2906,21.7793,10729695.544398,0
+SCHW.US,D,20160217,000000,22.1578,22.7584,22.1361,22.6118,13680656.83532,0
+SCHW.US,D,20160218,000000,22.6306,22.7118,22.0191,22.3184,9764641.6343847,0
+SCHW.US,D,20160219,000000,22.1321,22.7882,22.1221,22.5741,9933818.2343306,0
+SCHW.US,D,20160222,000000,22.8259,23.1826,22.472,22.6683,12154951.539895,0
+SCHW.US,D,20160223,000000,22.5829,22.6306,22.1321,22.2896,11297699.758024,0
+SCHW.US,D,20160224,000000,21.8437,22.0112,21.2451,21.8734,13108068.58182,0
+SCHW.US,D,20160225,000000,21.9279,22.2599,21.7693,22.251,8785827.5324771,0
+SCHW.US,D,20160226,000000,22.5652,23.7475,22.5275,23.5165,17959388.353644,0
+SCHW.US,D,20160229,000000,23.4154,23.6077,23.1013,23.137,14039687.152783,0
+SCHW.US,D,20160301,000000,23.4343,24.5067,23.3421,24.3739,16963604.3238,0
+SCHW.US,D,20160302,000000,24.3916,24.7296,24.3025,24.696,11041286.144771,0
+SCHW.US,D,20160303,000000,24.5442,25.1033,24.2797,25.0418,10369523.000843,0
+SCHW.US,D,20160304,000000,25.354,25.7019,24.8833,25.0794,11160222.959248,0
+SCHW.US,D,20160307,000000,24.8653,25.4838,24.5622,25.4283,9083938.452311,0
+SCHW.US,D,20160308,000000,25.0319,25.2132,24.347,24.6326,12218589.274178,0
+SCHW.US,D,20160309,000000,24.8653,24.9664,24.3114,24.5265,7511915.4852166,0
+SCHW.US,D,20160310,000000,24.7891,24.8287,23.9962,24.6066,15503967.524722,0
+SCHW.US,D,20160311,000000,24.9586,26.0972,24.8921,26.0497,13934712.336931,0
+SCHW.US,D,20160314,000000,25.8633,25.9694,25.4095,25.7117,7109800.4399028,0
+SCHW.US,D,20160315,000000,25.3837,25.6225,25.2034,25.6225,7792054.5066977,0
+SCHW.US,D,20160316,000000,25.5611,26.0497,24.7058,24.8653,17744031.310606,0
+SCHW.US,D,20160317,000000,24.6246,25.7841,24.6166,25.5611,10433755.055947,0
+SCHW.US,D,20160318,000000,25.7306,26.229,25.6701,26.2023,13760532.948144,0
+SCHW.US,D,20160321,000000,26.1766,26.8217,25.7117,26.1219,8367376.2323582,0
+SCHW.US,D,20160322,000000,25.7891,26.4293,25.6751,26.239,7602491.3908729,0
+SCHW.US,D,20160323,000000,26.2568,26.3916,25.7692,25.8922,7900723.3947449,0
+SCHW.US,D,20160324,000000,25.4659,25.9644,25.3084,25.9446,7191946.878441,0
+SCHW.US,D,20160328,000000,25.9743,26.0675,25.5779,25.9446,6905331.8789897,0
+SCHW.US,D,20160329,000000,25.6751,25.9446,25.457,25.8832,9377585.4072742,0
+SCHW.US,D,20160330,000000,26.0922,26.3728,25.7068,26.021,7106073.0695971,0
+SCHW.US,D,20160331,000000,26.0021,26.1666,25.8168,25.8832,8451542.7562652,0
+SCHW.US,D,20160401,000000,25.6225,26.2767,25.4095,26.2113,7466223.4144114,0
+SCHW.US,D,20160404,000000,26.1855,26.344,25.7891,25.8535,5401115.9732232,0
+SCHW.US,D,20160405,000000,25.5224,25.5878,25.0517,25.2985,7283245.2521912,0
+SCHW.US,D,20160406,000000,25.2985,25.8078,25.2807,25.7019,7474502.5355155,0
+SCHW.US,D,20160407,000000,25.3451,25.4283,24.2648,24.3739,10618407.204993,0
+SCHW.US,D,20160408,000000,24.7336,24.9853,24.459,24.5799,7283736.651579,0
+SCHW.US,D,20160411,000000,24.8476,25.3451,24.8188,24.9764,7976249.5635006,0
+SCHW.US,D,20160412,000000,25.1151,25.4739,24.9586,25.354,8693376.8422978,0
+SCHW.US,D,20160413,000000,25.7603,26.4807,25.6751,26.4343,8947616.9970661,0
+SCHW.US,D,20160414,000000,26.3341,26.7701,26.2201,26.5462,8797159.9894083,0
+SCHW.US,D,20160415,000000,26.8762,26.9525,26.2489,26.3529,13263695.877903,0
+SCHW.US,D,20160418,000000,26.2568,26.682,26.1122,26.6483,6014670.9929429,0
+SCHW.US,D,20160419,000000,26.6651,26.6938,26.1022,26.5749,9710465.6086444,0
+SCHW.US,D,20160420,000000,26.6483,26.9902,26.4084,26.8673,8444823.601185,0
+SCHW.US,D,20160421,000000,26.9238,27.2102,26.788,26.906,7915836.7007652,0
+SCHW.US,D,20160422,000000,27.0268,27.6672,27.007,27.45,8333369.7802619,0
+SCHW.US,D,20160425,000000,27.4055,27.5818,27.1538,27.3658,5508514.4879041,0
+SCHW.US,D,20160426,000000,27.4055,27.6007,27.2756,27.5818,6592109.6712028,0
+SCHW.US,D,20160427,000000,27.4599,27.9217,27.3063,27.6185,8571137.4606822,0
+SCHW.US,D,20160428,000000,27.2667,27.5531,26.7216,26.7701,7907848.1813526,0
+SCHW.US,D,20160429,000000,26.5918,26.6393,25.9644,26.239,10692173.619062,0
+SCHW.US,D,20160502,000000,26.2667,26.6294,25.8832,26.5918,7626073.5163236,0
+SCHW.US,D,20160503,000000,26.1409,26.1409,25.5651,25.8633,7577069.7970768,0
+SCHW.US,D,20160504,000000,25.5611,25.9159,25.2935,25.4382,7160901.9401095,0
+SCHW.US,D,20160505,000000,25.4937,25.6275,25.2034,25.4382,6885476.1148109,0
+SCHW.US,D,20160506,000000,25.1488,25.5324,24.8921,25.2231,7426749.0089619,0
+SCHW.US,D,20160509,000000,25.2132,25.5224,25.0844,25.1845,4330719.9591096,0
+SCHW.US,D,20160510,000000,25.3262,25.9119,25.2331,25.8732,5843869.8488195,0
+SCHW.US,D,20160511,000000,25.8258,26.1181,25.7157,25.7306,6175019.5574786,0
+SCHW.US,D,20160512,000000,25.9356,26.1676,25.5868,25.8732,6106336.6549419,0
+SCHW.US,D,20160513,000000,25.7989,26.2578,25.3985,25.4927,7142861.4274684,0
+SCHW.US,D,20160516,000000,25.4927,25.8356,25.3907,25.6404,6683424.1894913,0
+SCHW.US,D,20160517,000000,25.6404,26.0298,25.4828,25.8535,9359789.0807766,0
+SCHW.US,D,20160518,000000,25.9259,27.233,25.8356,27.124,15470370.740287,0
+SCHW.US,D,20160519,000000,26.8703,27.3331,26.4273,26.8148,9605583.6238883,0
+SCHW.US,D,20160520,000000,27.0298,27.3895,26.9258,27.2617,9296723.4685733,0
+SCHW.US,D,20160523,000000,27.1518,27.3241,26.9258,27.1141,6766108.4429653,0
+SCHW.US,D,20160524,000000,27.3241,28.0387,27.2706,27.9843,8215381.4574167,0
+SCHW.US,D,20160525,000000,28.1398,28.6135,28.1021,28.3727,8326080.5211692,0
+SCHW.US,D,20160526,000000,28.344,28.4064,27.7623,27.9179,6767998.3629931,0
+SCHW.US,D,20160527,000000,28.0199,28.3727,27.8832,28.3638,6028039.6797813,0
+SCHW.US,D,20160531,000000,28.6968,28.7681,28.2796,28.3162,8164824.8353815,0
+SCHW.US,D,20160601,000000,27.9743,28.6691,27.7106,28.5283,8446059.6674072,0
+SCHW.US,D,20160602,000000,28.3727,28.6224,28.334,28.556,8185356.6521062,0
+SCHW.US,D,20160603,000000,27.7671,27.8058,26.79,27.0575,15003639.198049,0
+SCHW.US,D,20160606,000000,27.124,27.7036,27.0477,27.5957,8774941.0684195,0
+SCHW.US,D,20160607,000000,27.6959,27.6959,27.2052,27.3153,7008703.3403707,0
+SCHW.US,D,20160608,000000,27.2518,27.4837,27.1953,27.2706,4836915.8164608,0
+SCHW.US,D,20160609,000000,27.0199,27.0665,26.5204,26.9357,9610481.4732289,0
+SCHW.US,D,20160610,000000,26.4353,26.5482,26.1517,26.345,11462455.781545,0
+SCHW.US,D,20160613,000000,26.1676,26.4729,25.9833,26.0585,6805100.5303298,0
+SCHW.US,D,20160614,000000,25.8832,26.345,25.6929,25.9069,12644179.487376,0
+SCHW.US,D,20160615,000000,26.1132,26.7623,26.021,26.3539,15181443.035708,0
+SCHW.US,D,20160616,000000,26.012,26.4273,25.6929,26.4016,12270871.343756,0
+SCHW.US,D,20160617,000000,26.4353,26.798,26.1776,26.2777,10847674.78594,0
+SCHW.US,D,20160620,000000,26.8247,27.124,26.4777,26.5294,10572842.272428,0
+SCHW.US,D,20160621,000000,26.6413,26.675,26.2162,26.2777,10774010.28427,0
+SCHW.US,D,20160622,000000,26.2777,26.5294,26.2023,26.24,6600766.1708922,0
+SCHW.US,D,20160623,000000,26.7236,27.5026,26.5848,27.4926,13673594.608799,0
+SCHW.US,D,20160624,000000,25.3163,25.7117,24.2133,24.2133,28654258.110622,0
+SCHW.US,D,20160627,000000,23.5205,23.5592,22.2411,22.2698,34299284.76113,0
+SCHW.US,D,20160628,000000,22.7702,22.9914,22.5285,22.7415,27265260.730329,0
+SCHW.US,D,20160629,000000,23.2421,23.5205,23.0309,23.4274,28124675.880348,0
+SCHW.US,D,20160630,000000,23.4828,23.6008,22.9824,23.4373,20407314.08061,0
+SCHW.US,D,20160701,000000,23.3353,23.6721,23.0874,23.2499,11636282.008553,0
+SCHW.US,D,20160705,000000,22.9338,22.9427,22.3986,22.5385,11235252.683448,0
+SCHW.US,D,20160706,000000,22.3352,22.9527,22.0617,22.8436,13336822.564638,0
+SCHW.US,D,20160707,000000,22.9824,23.473,22.924,23.3907,17450832.366584,0
+SCHW.US,D,20160708,000000,23.9734,24.1756,23.7118,23.8268,16609490.018284,0
+SCHW.US,D,20160711,000000,24.0695,24.2995,23.8268,23.8704,12396633.261846,0
+SCHW.US,D,20160712,000000,24.3976,24.913,24.3976,24.7772,13027122.893326,0
+SCHW.US,D,20160713,000000,24.677,24.8158,24.2311,24.475,7479988.6514744,0
+SCHW.US,D,20160714,000000,25.1141,25.3064,24.796,24.9268,8334704.7317818,0
+SCHW.US,D,20160715,000000,25.2014,25.3252,24.8346,25.0309,9016099.1019063,0
+SCHW.US,D,20160718,000000,25.5601,25.5691,24.8257,25.0963,10295898.860519,0
+SCHW.US,D,20160719,000000,25.0963,25.4927,24.8723,25.4471,8799422.2428533,0
+SCHW.US,D,20160720,000000,25.6215,25.8732,25.1736,25.8535,10347825.750251,0
+SCHW.US,D,20160721,000000,25.9069,25.9159,25.6829,25.7989,12176150.327863,0
+SCHW.US,D,20160722,000000,25.9259,26.1132,25.7989,26.0932,6932665.5915539,0
+SCHW.US,D,20160725,000000,26.0932,26.3014,25.9446,26.1676,7662008.2317265,0
+SCHW.US,D,20160726,000000,26.012,26.567,25.9546,26.5294,9797692.5316138,0
+SCHW.US,D,20160727,000000,26.5769,26.8791,26.4016,26.5848,9278210.7281837,0
+SCHW.US,D,20160728,000000,26.4827,26.6671,26.2687,26.5848,5043205.6831134,0
+SCHW.US,D,20160729,000000,26.3926,26.5204,26.016,26.3162,7542497.2771025,0
+SCHW.US,D,20160801,000000,26.4353,26.5343,26.1676,26.24,8771910.9403666,0
+SCHW.US,D,20160802,000000,26.2123,26.5581,25.6572,25.8633,9888825.4238453,0
+SCHW.US,D,20160803,000000,25.8078,26.444,25.8078,26.2875,10751978.034506,0
+SCHW.US,D,20160804,000000,26.2211,26.4016,26.012,26.3836,5154163.0594805,0
+SCHW.US,D,20160805,000000,26.8544,27.7196,26.8544,27.7106,14517368.728198,0
+SCHW.US,D,20160808,000000,27.776,27.9643,27.6829,27.8345,10017417.681326,0
+SCHW.US,D,20160809,000000,27.8445,28.013,27.6959,27.8633,6518754.9428632,0
+SCHW.US,D,20160810,000000,27.8445,27.9179,27.3787,27.4352,11053218.976724,0
+SCHW.US,D,20160811,000000,27.5758,27.8445,27.4529,27.7671,6171429.4157494,0
+SCHW.US,D,20160812,000000,27.4075,27.6135,27.1328,27.566,6976774.4885611,0
+SCHW.US,D,20160815,000000,27.7106,28.0942,27.6829,28.0387,6222021.3539626,0
+SCHW.US,D,20160816,000000,27.9555,28.234,27.8247,27.9743,5452509.0841549,0
+SCHW.US,D,20160817,000000,27.9179,28.0853,27.8345,27.9466,7470518.8706625,0
+SCHW.US,D,20160818,000000,27.9179,28.1686,27.8098,28.0199,3790117.0633027,0
+SCHW.US,D,20160819,000000,27.9843,28.4024,27.892,28.2607,6777155.3433733,0
+SCHW.US,D,20160822,000000,28.113,28.1923,27.9277,28.013,4623804.8823292,0
+SCHW.US,D,20160823,000000,28.234,28.335,28.0893,28.234,6271663.7915103,0
+SCHW.US,D,20160824,000000,28.2607,28.3083,28.0477,28.0575,7141483.0875015,0
+SCHW.US,D,20160825,000000,28.0477,28.2984,27.9793,28.2984,6106164.1101877,0
+SCHW.US,D,20160826,000000,28.4024,28.8097,28.2796,28.7255,11525203.548148,0
+SCHW.US,D,20160829,000000,28.7899,29.1555,28.7602,28.8187,8027457.0122407,0
+SCHW.US,D,20160830,000000,28.9218,29.3677,28.9218,29.339,8507142.5284868,0
+SCHW.US,D,20160831,000000,29.3776,29.5788,28.9218,29.2012,10655091.632398,0
+SCHW.US,D,20160901,000000,29.3677,29.56,28.4301,28.7512,8919313.6031636,0
+SCHW.US,D,20160902,000000,28.8841,29.116,28.4787,29.0189,6506901.8245683,0
+SCHW.US,D,20160906,000000,29.0674,29.2102,28.22,28.5214,9443463.1962619,0
+SCHW.US,D,20160907,000000,28.3261,28.6432,28.2706,28.558,7153671.2049685,0
+SCHW.US,D,20160908,000000,28.6056,28.8941,28.5402,28.6988,6464874.5639823,0
+SCHW.US,D,20160909,000000,28.6988,29.0674,28.4381,28.448,7441088.3861722,0
+SCHW.US,D,20160912,000000,28.2151,28.7602,27.9277,28.6521,12990100.439648,0
+SCHW.US,D,20160913,000000,28.2706,28.4837,27.9843,28.2537,9227673.2777878,0
+SCHW.US,D,20160914,000000,28.2151,28.335,27.9019,28.0387,7862259.0319797,0
+SCHW.US,D,20160915,000000,28.0942,28.7998,28.004,28.7077,10194146.898147,0
+SCHW.US,D,20160916,000000,28.4738,28.5015,28.224,28.335,8138112.6875462,0
+SCHW.US,D,20160919,000000,28.5114,29.0961,28.4024,28.671,7457666.8090534,0
+SCHW.US,D,20160920,000000,28.9038,28.9316,28.5015,28.5402,4670800.6246113,0
+SCHW.US,D,20160921,000000,28.7512,29.0387,28.4837,28.8941,9985608.9045207,0
+SCHW.US,D,20160922,000000,29.1458,29.3588,28.9565,28.9941,7487894.4301278,0
+SCHW.US,D,20160923,000000,28.9138,28.999,28.4203,28.4638,6170940.0344288,0
+SCHW.US,D,20160926,000000,28.2439,28.5402,28.1596,28.2706,8410986.6667421,0
+SCHW.US,D,20160927,000000,28.1031,28.5402,27.7106,28.5214,6870458.6669874,0
+SCHW.US,D,20160928,000000,28.7701,28.8544,28.4203,28.8286,5069578.7956421,0
+SCHW.US,D,20160929,000000,28.8187,29.1655,28.3548,28.4837,7705517.7627453,0
+SCHW.US,D,20160930,000000,28.7998,29.4767,28.6334,29.2993,9435090.2350283,0
+SCHW.US,D,20161003,000000,29.2904,29.5313,29.0961,29.2181,6080540.7096614,0
+SCHW.US,D,20161004,000000,29.339,29.8384,29.2756,29.56,10250845.508015,0
+SCHW.US,D,20161005,000000,29.7017,30.5232,29.6819,30.2656,10583431.071559,0
+SCHW.US,D,20161006,000000,30.2557,30.3022,29.8007,30.1011,8336628.9589538,0
+SCHW.US,D,20161007,000000,30.1011,30.2854,29.8672,30.0713,8107193.878421,0
+SCHW.US,D,20161010,000000,30.3211,30.4955,30.0713,30.12,4590008.3092323,0
+SCHW.US,D,20161011,000000,30.0713,30.2656,29.3776,29.6065,7587189.3955598,0
+SCHW.US,D,20161012,000000,29.6363,29.7552,29.4322,29.4499,4656048.5526378,0
+SCHW.US,D,20161013,000000,29.2805,29.2805,28.6799,29.1745,9652704.4863429,0
+SCHW.US,D,20161014,000000,29.6462,29.896,29.3776,29.6729,8279020.2007336,0
+SCHW.US,D,20161017,000000,29.6917,29.7909,28.9038,29.4152,14906360.281852,0
+SCHW.US,D,20161018,000000,30.0535,30.12,29.6819,29.896,11091928.534667,0
+SCHW.US,D,20161019,000000,29.995,30.4618,29.887,30.2011,9799372.5726422,0
+SCHW.US,D,20161020,000000,30.1288,30.228,29.781,29.8583,7002734.9063266,0
+SCHW.US,D,20161021,000000,29.5045,30.0713,29.441,29.9524,8850800.2182801,0
+SCHW.US,D,20161024,000000,30.1547,30.2011,29.8097,29.8771,6793566.2666685,0
+SCHW.US,D,20161025,000000,29.8007,29.9058,29.4054,29.4322,6251247.0046218,0
+SCHW.US,D,20161026,000000,29.2102,29.896,29.1458,29.8384,8576825.3833713,0
+SCHW.US,D,20161027,000000,30.005,30.12,29.7294,29.8484,7165614.1272584,0
+SCHW.US,D,20161028,000000,29.887,30.106,29.2706,29.5966,7500290.4085268,0
+SCHW.US,D,20161031,000000,29.7363,29.8672,29.4054,29.4232,5692841.7281154,0
+SCHW.US,D,20161101,000000,29.6065,29.8296,29.0486,29.3776,6621312.114088,0
+SCHW.US,D,20161102,000000,29.1912,29.1912,28.6521,28.8286,9577556.7052061,0
+SCHW.US,D,20161103,000000,28.9218,29.1795,28.78,28.9138,5107739.4392785,0
+SCHW.US,D,20161104,000000,28.9415,29.1605,28.452,28.6799,7173487.6168349,0
+SCHW.US,D,20161107,000000,29.4767,29.9871,29.4767,29.9871,7987460.9363938,0
+SCHW.US,D,20161108,000000,29.8007,30.1774,29.6164,30.0813,7405069.9209763,0
+SCHW.US,D,20161109,000000,30.2755,31.5321,30.1547,31.3547,25066769.130853,0
+SCHW.US,D,20161110,000000,31.8671,33.1406,31.8404,32.7967,25524521.282633,0
+SCHW.US,D,20161111,000000,32.5272,33.5975,32.4151,33.5598,12619004.097791,0
+SCHW.US,D,20161114,000000,33.8849,35.0761,33.7561,34.1901,24148991.474477,0
+SCHW.US,D,20161115,000000,33.7948,34.6292,33.5211,34.6004,17708863.460778,0
+SCHW.US,D,20161116,000000,34.1089,34.7313,33.9027,34.1366,11503744.429499,0
+SCHW.US,D,20161117,000000,34.0989,34.7223,33.8105,34.4508,10080724.452572,0
+SCHW.US,D,20161118,000000,34.5647,35.1584,34.4142,34.8621,11231344.696119,0
+SCHW.US,D,20161121,000000,35.0761,35.4844,35.0107,35.4379,12774673.773288,0
+SCHW.US,D,20161122,000000,35.6252,35.7362,35.1019,35.5717,12340009.32047,0
+SCHW.US,D,20161123,000000,35.755,36.4814,35.4477,36.3774,11921981.814484,0
+SCHW.US,D,20161125,000000,36.2743,36.2743,35.9265,36.2644,3675288.0248179,0
+SCHW.US,D,20161128,000000,35.8303,36.082,35.643,35.6688,7497652.7945638,0
+SCHW.US,D,20161129,000000,35.7164,35.9502,35.4844,35.7738,7481179.3111823,0
+SCHW.US,D,20161130,000000,36.3407,36.6014,35.864,35.9602,13948269.713062,0
+SCHW.US,D,20161201,000000,36.3774,36.9185,36.091,36.8411,16302352.283411,0
+SCHW.US,D,20161202,000000,36.5557,36.6568,35.7738,36.0533,12963935.188051,0
+SCHW.US,D,20161205,000000,36.4041,36.8888,36.1822,36.2743,12101094.368789,0
+SCHW.US,D,20161206,000000,36.4626,36.5557,35.9978,36.528,8487525.9052832,0
+SCHW.US,D,20161207,000000,36.528,36.6331,36.1495,36.6191,10420609.365545,0
+SCHW.US,D,20161208,000000,36.8788,37.1048,36.4863,36.6668,18852567.787683,0
+SCHW.US,D,20161209,000000,36.7123,36.741,36.2356,36.5727,9334576.3569462,0
+SCHW.US,D,20161212,000000,36.3684,36.6568,36.0523,36.304,8911474.4207312,0
+SCHW.US,D,20161213,000000,36.4726,36.537,35.9126,36.2257,7548842.0806981,0
+SCHW.US,D,20161214,000000,35.9026,36.974,35.8105,36.2743,12528294.999693,0
+SCHW.US,D,20161215,000000,36.4428,37.1662,36.4428,36.6668,16080132.802513,0
+SCHW.US,D,20161216,000000,36.8224,36.9285,35.9899,36.1256,14477794.428418,0
+SCHW.US,D,20161219,000000,36.2843,36.3327,35.7966,36.0434,11066439.335617,0
+SCHW.US,D,20161220,000000,36.5003,37.3555,36.4814,37.3456,13811166.256737,0
+SCHW.US,D,20161221,000000,37.3268,37.3842,36.9373,37.1831,7840431.6160475,0
+SCHW.US,D,20161222,000000,37.1395,37.2227,36.8788,36.9918,5886999.9831855,0
+SCHW.US,D,20161223,000000,36.8411,37.5924,36.6925,37.5042,6853573.4978764,0
+SCHW.US,D,20161227,000000,37.5399,37.745,37.4566,37.6429,5834316.3182145,0
+SCHW.US,D,20161228,000000,37.6707,37.745,37.0671,37.1048,4193248.2055028,0
+SCHW.US,D,20161229,000000,37.0671,37.193,36.6568,36.8134,5305811.7358798,0
+SCHW.US,D,20161230,000000,36.9373,37.0216,36.5557,36.7123,5033816.6249935,0
+SCHW.US,D,20170103,000000,37.2505,37.8114,36.9462,37.3922,7473764.9319169,0
+SCHW.US,D,20170104,000000,37.5775,38.4506,37.5309,38.3387,9560756.2949217,0
+SCHW.US,D,20170105,000000,38.1077,38.5824,37.6707,38.1077,6812123.4045387,0
+SCHW.US,D,20170106,000000,38.415,38.6201,37.8203,38.3487,6063322.5594457,0
+SCHW.US,D,20170109,000000,38.1374,38.3684,37.8016,38.2475,4745126.0433228,0
+SCHW.US,D,20170110,000000,38.31,38.5934,38.1276,38.31,5588328.0406419,0
+SCHW.US,D,20170111,000000,38.2653,38.527,37.968,38.4338,5137165.8876342,0
+SCHW.US,D,20170112,000000,38.192,38.4418,37.5973,38.3784,7468082.0543961,0
+SCHW.US,D,20170113,000000,38.6478,38.9224,38.415,38.519,8247993.4250078,0
+SCHW.US,D,20170117,000000,38.2019,38.4418,37.4477,37.5122,11949541.550586,0
+SCHW.US,D,20170118,000000,37.2703,38.3734,36.4041,38.2306,14676980.698169,0
+SCHW.US,D,20170119,000000,38.4893,38.6905,38.089,38.5467,11180275.484988,0
+SCHW.US,D,20170120,000000,38.6201,38.8243,38.079,38.4248,7922707.2108929,0
+SCHW.US,D,20170123,000000,38.2386,38.4338,37.9006,38.31,5231639.6902831,0
+SCHW.US,D,20170124,000000,38.5369,39.1692,38.3487,38.8828,5861149.5500879,0
+SCHW.US,D,20170125,000000,39.297,39.4804,38.9997,39.3356,8327771.6615678,0
+SCHW.US,D,20170126,000000,39.5111,39.635,39.2425,39.4843,5532119.8211289,0
+SCHW.US,D,20170127,000000,39.5289,39.5676,39.1692,39.3555,4356492.6966161,0
+SCHW.US,D,20170130,000000,39.1028,39.1028,38.514,38.9115,6753366.366024,0
+SCHW.US,D,20170131,000000,38.7103,38.9015,38.2208,38.3584,8660089.8311945,0
+SCHW.US,D,20170201,000000,38.7589,39.0462,38.2475,38.4506,11178412.808869,0
+SCHW.US,D,20170202,000000,37.087,37.7163,36.304,36.4329,21814561.852543,0
+SCHW.US,D,20170203,000000,37.087,37.8392,36.9185,37.3655,13276126.163447,0
+SCHW.US,D,20170206,000000,36.974,37.2802,36.75,36.965,7754362.0546753,0
+SCHW.US,D,20170207,000000,37.1395,37.3268,36.8511,36.9085,6033648.8978456,0
+SCHW.US,D,20170208,000000,36.741,36.9502,36.527,36.758,9111639.4531241,0
+SCHW.US,D,20170209,000000,37.0394,37.5587,36.8611,37.3565,8030789.850389,0
+SCHW.US,D,20170210,000000,37.5587,37.6261,37.1891,37.2237,7285149.29869,0
+SCHW.US,D,20170213,000000,37.4953,38.2049,37.4675,37.9512,8128912.3187189,0
+SCHW.US,D,20170214,000000,37.9224,38.6667,37.6955,38.4526,8471840.4771829,0
+SCHW.US,D,20170215,000000,38.7995,39.5736,38.5022,39.293,12471161.496322,0
+SCHW.US,D,20170216,000000,39.2177,39.2842,38.4408,38.7242,5349715.7990559,0
+SCHW.US,D,20170217,000000,38.3714,38.7628,38.2138,38.7242,5057377.5607377,0
+SCHW.US,D,20170221,000000,38.9759,39.2603,38.8332,38.9382,5293057.5505347,0
+SCHW.US,D,20170222,000000,38.522,39.0889,38.5121,38.7896,5760346.0793481,0
+SCHW.US,D,20170223,000000,38.7807,38.7807,38.0631,38.4368,4822470.4907172,0
+SCHW.US,D,20170224,000000,37.9799,38.313,37.7856,38.313,5604339.3866114,0
+SCHW.US,D,20170227,000000,38.295,39.0512,38.295,38.8956,5951793.0609988,0
+SCHW.US,D,20170228,000000,37.4022,38.1305,37.0771,37.6628,24289330.901719,0
+SCHW.US,D,20170301,000000,38.6765,40.4139,38.5874,40.069,16165094.444938,0
+SCHW.US,D,20170302,000000,40.0591,40.069,39.1741,39.3605,9460034.5559076,0
+SCHW.US,D,20170303,000000,39.3019,39.845,39.2276,39.5636,8179254.0165867,0
+SCHW.US,D,20170306,000000,39.2177,39.4169,38.9571,39.2475,7081706.9249997,0
+SCHW.US,D,20170307,000000,39.2088,39.3406,38.7707,38.8282,7039839.0917307,0
+SCHW.US,D,20170308,000000,39.3981,39.7489,38.9759,39.0145,7205770.6394558,0
+SCHW.US,D,20170309,000000,39.2088,39.5032,39.1078,39.3793,5647319.1749635,0
+SCHW.US,D,20170310,000000,39.6498,39.9104,39.2375,39.5933,6024408.1676724,0
+SCHW.US,D,20170313,000000,39.7311,40.2722,39.622,40.0591,5401575.0835343,0
+SCHW.US,D,20170314,000000,39.964,40.0591,39.2653,39.7678,6713448.9948019,0
+SCHW.US,D,20170315,000000,40.0016,40.3564,39.5071,39.8163,8765720.5189194,0
+SCHW.US,D,20170316,000000,39.964,40.6745,39.8737,40.5705,7930766.3626611,0
+SCHW.US,D,20170317,000000,40.6558,40.6845,39.9015,39.9451,9564055.8349595,0
+SCHW.US,D,20170320,000000,39.8352,39.9689,39.3506,39.3793,6642975.0575352,0
+SCHW.US,D,20170321,000000,39.6667,39.7034,37.5785,37.6905,11188287.212176,0
+SCHW.US,D,20170322,000000,37.4863,37.7856,36.8511,37.4299,9586737.902394,0
+SCHW.US,D,20170323,000000,37.3089,37.9224,37.2614,37.4388,7926705.0022171,0
+SCHW.US,D,20170324,000000,37.6073,37.6776,37.0166,37.3011,8077441.5121962,0
+SCHW.US,D,20170327,000000,35.7332,36.7757,35.0642,36.741,14741676.908751,0
+SCHW.US,D,20170328,000000,36.7123,38.091,36.5904,37.7372,9584693.6002176,0
+SCHW.US,D,20170329,000000,37.5885,37.8173,37.3466,37.7005,5644215.3874539,0
+SCHW.US,D,20170330,000000,37.6727,38.531,37.635,38.3417,6241531.0195991,0
+SCHW.US,D,20170331,000000,38.1672,38.4318,38.0176,38.0363,5665754.2197619,0
+SCHW.US,D,20170403,000000,38.0543,38.1771,37.1246,37.8124,9404993.7883285,0
+SCHW.US,D,20170404,000000,37.7005,37.8778,37.3011,37.4953,6916509.9537723,0
+SCHW.US,D,20170405,000000,37.747,38.0076,36.75,36.7947,9479540.1854095,0
+SCHW.US,D,20170406,000000,36.7857,37.5488,36.5459,37.3368,7118564.906193,0
+SCHW.US,D,20170407,000000,36.965,37.5052,36.7025,37.1841,10018422.678842,0
+SCHW.US,D,20170410,000000,37.1148,37.4041,36.4616,36.6271,7420853.2253408,0
+SCHW.US,D,20170411,000000,36.3853,36.4418,35.5865,36.2833,10439737.616461,0
+SCHW.US,D,20170412,000000,36.2545,36.2545,35.5438,35.7897,11225460.011868,0
+SCHW.US,D,20170413,000000,35.5945,35.9383,34.9592,34.978,10960299.085898,0
+SCHW.US,D,20170417,000000,35.0821,35.6232,34.9225,35.5488,8406572.1445203,0
+SCHW.US,D,20170418,000000,35.5102,35.9285,34.6341,35.3328,16125007.556062,0
+SCHW.US,D,20170419,000000,35.7233,36.1256,35.4646,35.6757,11120556.837406,0
+SCHW.US,D,20170420,000000,36.0226,36.2932,35.7718,36.0513,9083310.8333803,0
+SCHW.US,D,20170421,000000,36.0513,36.1069,35.426,35.7233,7590479.8542948,0
+SCHW.US,D,20170424,000000,36.7757,36.965,36.4041,36.527,11720006.575721,0
+SCHW.US,D,20170425,000000,36.9462,37.194,36.75,36.9285,8719288.8264481,0
+SCHW.US,D,20170426,000000,36.8224,37.8223,36.7907,37.3368,13691507.983201,0
+SCHW.US,D,20170427,000000,37.3368,37.3932,36.5547,36.5815,8407388.4527437,0
+SCHW.US,D,20170428,000000,36.5647,36.5647,36.1425,36.2069,7512277.7282972,0
+SCHW.US,D,20170501,000000,36.4418,37.1573,36.4319,37.0294,10085323.627951,0
+SCHW.US,D,20170502,000000,37.087,37.3278,36.9285,37.3089,8296683.3347893,0
+SCHW.US,D,20170503,000000,37.1148,37.7183,36.9829,37.6529,9393002.4324235,0
+SCHW.US,D,20170504,000000,37.8778,38.0453,37.1573,37.4299,6028775.2653126,0
+SCHW.US,D,20170505,000000,37.5131,37.5587,37.1148,37.4022,5650258.489988,0
+SCHW.US,D,20170508,000000,37.4299,37.6727,37.1891,37.6628,5909903.0289894,0
+SCHW.US,D,20170509,000000,37.6905,38.0363,37.6073,37.747,6237686.6013899,0
+SCHW.US,D,20170510,000000,37.5785,37.6628,37.2356,37.4943,6782901.7900141,0
+SCHW.US,D,20170511,000000,37.2505,37.4853,36.972,37.3754,8554655.9050316,0
+SCHW.US,D,20170512,000000,37.1485,37.2505,36.6539,36.9909,5837880.2250688,0
+SCHW.US,D,20170515,000000,37.0948,37.8867,37.0948,37.86,6628372.322542,0
+SCHW.US,D,20170516,000000,37.9997,38.0453,37.522,37.9799,6101281.3963519,0
+SCHW.US,D,20170517,000000,37.1564,37.193,35.2317,35.5995,13985223.552452,0
+SCHW.US,D,20170518,000000,35.9443,36.086,35.3546,35.7956,9217264.0866469,0
+SCHW.US,D,20170519,000000,35.9156,36.1495,35.6806,35.7292,9269143.5517984,0
+SCHW.US,D,20170522,000000,36.1395,36.1395,35.6082,35.974,6162441.9530226,0
+SCHW.US,D,20170523,000000,35.9542,36.538,35.6539,36.3,4911330.0301335,0
+SCHW.US,D,20170524,000000,36.4487,36.6251,36.2416,36.4289,5931148.2325051,0
+SCHW.US,D,20170525,000000,36.6737,36.8968,36.4873,36.8024,4889277.5996972,0
+SCHW.US,D,20170526,000000,36.7005,37.0097,36.534,36.9066,4632299.9366347,0
+SCHW.US,D,20170530,000000,36.7005,36.739,36.0672,36.1039,7607307.5084878,0
+SCHW.US,D,20170531,000000,36.0949,36.3249,35.1405,36.1871,13147904.221317,0
+SCHW.US,D,20170601,000000,36.5063,37.0861,36.0949,37.0761,8660127.1654395,0
+SCHW.US,D,20170602,000000,36.5984,36.7837,36.1296,36.3734,9393843.966488,0
+SCHW.US,D,20170605,000000,36.42,36.7937,36.3913,36.5141,6376609.3453864,0
+SCHW.US,D,20170606,000000,36.1395,36.3199,35.7956,36.1583,7910634.1232621,0
+SCHW.US,D,20170607,000000,36.1871,36.6737,36.086,36.3,6211688.8493792,0
+SCHW.US,D,20170608,000000,36.3734,37.3655,36.2139,37.1315,9176788.719816,0
+SCHW.US,D,20170609,000000,37.522,38.5944,37.3169,38.5607,12412285.391836,0
+SCHW.US,D,20170612,000000,38.6351,39.1493,38.5755,39.1106,8648869.3769985,0
+SCHW.US,D,20170613,000000,39.2118,39.5487,39.1106,39.2682,7290504.2402743,0
+SCHW.US,D,20170614,000000,38.7549,39.5289,38.3921,39.5022,9701869.6509739,0
+SCHW.US,D,20170615,000000,39.2118,39.7806,38.9888,39.3346,7165947.108363,0
+SCHW.US,D,20170616,000000,39.4457,39.5487,39.0731,39.1493,9509546.8281143,0
+SCHW.US,D,20170619,000000,39.4288,39.7906,39.3535,39.6517,5204392.7546129,0
+SCHW.US,D,20170620,000000,39.5289,39.6122,39.2207,39.3535,7403289.9856164,0
+SCHW.US,D,20170621,000000,39.411,39.411,38.8501,38.9888,6812722.7705272,0
+SCHW.US,D,20170622,000000,38.8688,39.0731,38.6875,38.8788,6215174.0516087,0
+SCHW.US,D,20170623,000000,39.1582,39.1582,38.6211,38.8688,9063759.797364,0
+SCHW.US,D,20170626,000000,38.9888,39.3149,38.6161,39.0819,5635977.6367294,0
+SCHW.US,D,20170627,000000,39.4843,40.4278,39.296,39.8005,9122651.0373543,0
+SCHW.US,D,20170628,000000,40.1831,40.3901,39.9401,40.0145,9469557.8155031,0
+SCHW.US,D,20170629,000000,40.9768,41.183,39.859,40.1641,9469657.7098344,0
+SCHW.US,D,20170630,000000,40.5111,40.6428,39.9878,40.1205,7743206.178633,0
+SCHW.US,D,20170703,000000,40.3534,40.7509,40.2385,40.6062,5631883.9872085,0
+SCHW.US,D,20170705,000000,40.7598,41.183,40.6528,40.7895,7871165.7720145,0
+SCHW.US,D,20170706,000000,40.7241,41.0432,40.4962,40.6062,8462722.8491151,0
+SCHW.US,D,20170707,000000,40.7796,40.7995,40.3347,40.4535,4936023.1016338,0
+SCHW.US,D,20170710,000000,40.3534,40.8758,40.2672,40.7419,4046308.6891514,0
+SCHW.US,D,20170711,000000,40.4198,40.4734,39.9401,40.2484,6507531.4615663,0
+SCHW.US,D,20170712,000000,40.1543,40.3624,39.9154,40.2008,6560338.2286427,0
+SCHW.US,D,20170713,000000,40.2573,40.5517,40.1374,40.3247,4846827.5540118,0
+SCHW.US,D,20170714,000000,39.7806,40.4001,39.6607,40.1919,6462232.9138849,0
+SCHW.US,D,20170717,000000,40.1641,40.1919,39.8293,40.0918,7258130.4046249,0
+SCHW.US,D,20170718,000000,39.6795,40.2108,39.4655,40.0245,7675576.7072276,0
+SCHW.US,D,20170719,000000,40.2108,40.296,39.2118,39.3823,8569452.3744856,0
+SCHW.US,D,20170720,000000,39.2862,39.4457,39.1493,39.3535,7502646.5021012,0
+SCHW.US,D,20170721,000000,39.2207,39.626,38.9502,39.3633,7979967.8525036,0
+SCHW.US,D,20170724,000000,39.1305,39.3823,38.9888,39.183,6981790.3948388,0
+SCHW.US,D,20170725,000000,39.7251,40.2008,39.183,40.1107,7857429.7969273,0
+SCHW.US,D,20170726,000000,40.1919,40.2108,39.859,39.9501,9176031.944578,0
+SCHW.US,D,20170727,000000,40.064,40.2385,39.3922,39.7251,9140536.1588131,0
+SCHW.US,D,20170728,000000,39.7618,39.9154,39.4804,39.7351,5563102.199374,0
+SCHW.US,D,20170731,000000,39.8687,40.1454,39.6657,40.064,6511985.3361006,0
+SCHW.US,D,20170801,000000,40.3247,40.5111,40.1284,40.2772,7090573.3036885,0
+SCHW.US,D,20170802,000000,40.2108,40.3435,39.9194,40.1741,10160709.541029,0
+SCHW.US,D,20170803,000000,39.9967,40.1741,39.7717,40.0443,6300735.060021,0
+SCHW.US,D,20170804,000000,40.4822,40.8856,40.2108,40.2573,4826830.5251219,0
+SCHW.US,D,20170807,000000,40.3247,40.3534,39.9601,40.0443,2862486.1933275,0
+SCHW.US,D,20170808,000000,39.9054,40.3901,39.7439,39.8967,5725351.7833078,0
+SCHW.US,D,20170809,000000,39.41,39.6517,39.0056,39.3139,6377862.5651804,0
+SCHW.US,D,20170810,000000,38.9145,38.9224,37.9859,37.9958,7170698.6478243,0
+SCHW.US,D,20170811,000000,38.079,38.2485,37.8788,38.0334,5233522.5470753,0
+SCHW.US,D,20170814,000000,38.5677,38.8104,38.3207,38.4715,4452178.3486796,0
+SCHW.US,D,20170815,000000,38.8768,38.9145,37.9184,38.293,6058589.1825902,0
+SCHW.US,D,20170816,000000,38.4516,38.5774,37.9859,38.1177,4826243.2675372,0
+SCHW.US,D,20170817,000000,37.9958,38.0612,37.0978,37.1178,6692303.6856175,0
+SCHW.US,D,20170818,000000,36.967,37.3407,36.7302,36.967,7024181.9165726,0
+SCHW.US,D,20170821,000000,36.8808,36.9006,36.4973,36.743,5337698.2082759,0
+SCHW.US,D,20170822,000000,36.9938,37.3605,36.8531,37.2079,5264057.9234132,0
+SCHW.US,D,20170823,000000,36.8808,37.3506,36.6698,37.1979,4694571.4393547,0
+SCHW.US,D,20170824,000000,37.4249,37.4249,37.0701,37.0899,3852574.2282145,0
+SCHW.US,D,20170825,000000,37.2277,37.4428,37.0899,37.1979,3326186.598479,0
+SCHW.US,D,20170828,000000,37.2753,37.2852,36.8431,36.9938,3518541.7104153,0
+SCHW.US,D,20170829,000000,36.4804,36.967,36.2346,36.6578,8782992.1479186,0
+SCHW.US,D,20170830,000000,36.7777,37.0978,36.6191,37.0235,4946234.522179,0
+SCHW.US,D,20170831,000000,37.2654,37.4992,37.0978,37.3318,7947494.1225226,0
+SCHW.US,D,20170901,000000,37.4249,37.6489,37.2277,37.5736,5029038.8506575,0
+SCHW.US,D,20170905,000000,37.1881,37.3318,36.1891,36.2733,8914472.2597074,0
+SCHW.US,D,20170906,000000,36.3764,36.5825,36.088,36.4229,6288259.3679635,0
+SCHW.US,D,20170907,000000,36.4616,36.4716,35.6092,35.6549,7584790.9225721,0
+SCHW.US,D,20170908,000000,35.7599,36.6331,35.6926,36.1891,6911350.7647162,0
+SCHW.US,D,20170911,000000,36.7243,37.0037,36.6191,36.7777,7412401.5594824,0
+SCHW.US,D,20170912,000000,37.1178,37.5983,37.0137,37.2753,8487857.8773544,0
+SCHW.US,D,20170913,000000,37.1345,37.2951,36.758,37.2356,7316842.0366253,0
+SCHW.US,D,20170914,000000,37.1345,37.6736,37.0414,37.4159,6324771.2506146,0
+SCHW.US,D,20170915,000000,35.9949,37.6222,35.7411,37.6222,15199999.164545,0
+SCHW.US,D,20170918,000000,37.7332,38.3594,37.7044,38.0334,6957728.9784038,0
+SCHW.US,D,20170919,000000,38.1652,38.5111,37.9859,38.3991,6465121.7772268,0
+SCHW.US,D,20170920,000000,38.4715,39.2197,38.2832,38.9313,7463103.4823633,0
+SCHW.US,D,20170921,000000,38.9055,39.5428,38.6945,39.3713,6950200.578336,0
+SCHW.US,D,20170922,000000,39.1088,39.8887,38.9769,39.8005,7866965.1649265,0
+SCHW.US,D,20170925,000000,39.634,39.8967,39.5379,39.7618,9068787.8120456,0
+SCHW.US,D,20170926,000000,39.9323,40.184,39.6874,40.073,6925175.5347647,0
+SCHW.US,D,20170927,000000,40.7172,41.4882,40.7172,41.2047,10869966.357352,0
+SCHW.US,D,20170928,000000,41.2979,41.4574,40.7528,40.8202,7256747.0194898,0
+SCHW.US,D,20170929,000000,40.7261,41.1295,40.5972,40.9253,5714738.7673695,0
+SCHW.US,D,20171002,000000,40.9976,41.2207,40.7528,41.2047,4952255.4259728,0
+SCHW.US,D,20171003,000000,41.2592,41.6447,41.178,41.5993,5591420.7287812,0
+SCHW.US,D,20171004,000000,41.5606,41.736,41.2979,41.4287,4550403.7384419,0
+SCHW.US,D,20171005,000000,41.4744,42.3732,41.402,42.2701,7483140.8725992,0
+SCHW.US,D,20171006,000000,42.6853,43.2344,41.6369,42.4218,15804419.402625,0
+SCHW.US,D,20171009,000000,42.4763,42.5516,42.3018,42.4852,5350672.3629567,0
+SCHW.US,D,20171010,000000,42.4852,42.4852,41.9698,42.1889,8500182.2143641,0
+SCHW.US,D,20171011,000000,42.1225,42.5228,41.8777,42.3931,5386815.9483253,0
+SCHW.US,D,20171012,000000,42.5705,42.5705,42.0362,42.1324,6368705.5848002,0
+SCHW.US,D,20171013,000000,41.9164,42.1423,41.4744,41.848,7291114.705633,0
+SCHW.US,D,20171016,000000,41.3178,41.8678,41.0839,41.6071,7171218.3001543,0
+SCHW.US,D,20171017,000000,41.8975,41.9985,40.5477,40.5972,7674632.2517306,0
+SCHW.US,D,20171018,000000,40.8103,40.8778,40.5189,40.6825,4606146.7934418,0
+SCHW.US,D,20171019,000000,40.2494,40.5576,39.4833,40.4822,4583852.1949293,0
+SCHW.US,D,20171020,000000,41.064,41.9748,40.7716,41.8034,9823019.2762467,0
+SCHW.US,D,20171023,000000,41.841,42.0085,41.402,41.6071,6950174.343461,0
+SCHW.US,D,20171024,000000,42.0085,42.4029,41.7458,42.2801,9182856.0391578,0
+SCHW.US,D,20171025,000000,42.4585,42.5516,41.3683,41.7746,6397918.118022,0
+SCHW.US,D,20171026,000000,41.8579,42.7033,41.6784,42.4316,6163987.7925754,0
+SCHW.US,D,20171027,000000,42.3345,42.3931,41.7091,42.0184,5590369.3157173,0
+SCHW.US,D,20171030,000000,41.6447,41.9985,41.6071,41.961,3480525.3585911,0
+SCHW.US,D,20171031,000000,41.8975,42.6389,41.8877,41.9521,6838526.7880769,0
+SCHW.US,D,20171101,000000,42.1889,42.3979,41.3563,41.392,6910649.4863289,0
+SCHW.US,D,20171102,000000,41.2394,42.4366,41.0026,42.1611,5323267.0090035,0
+SCHW.US,D,20171103,000000,41.9074,41.9985,41.617,41.9351,3877115.9446672,0
+SCHW.US,D,20171106,000000,41.8133,42.0135,41.5705,41.7746,3006677.1020144,0
+SCHW.US,D,20171107,000000,41.8311,41.9698,41.0353,41.3079,4615228.0962983,0
+SCHW.US,D,20171108,000000,41.2791,41.5219,41.0452,41.4287,4198172.2897183,0
+SCHW.US,D,20171109,000000,41.1949,41.4287,40.6101,41.2394,4922217.5032247,0
+SCHW.US,D,20171110,000000,41.3563,41.7101,41.168,41.4931,4813827.1084651,0
+SCHW.US,D,20171113,000000,41.2394,42.0372,41.178,41.8043,4508428.9476058,0
+SCHW.US,D,20171114,000000,41.6369,41.9174,41.402,41.7945,3998143.4768682,0
+SCHW.US,D,20171115,000000,41.4477,42.2721,41.2394,41.7468,7290582.9448992,0
+SCHW.US,D,20171116,000000,42.0194,42.4416,41.7994,41.842,3907603.8964235,0
+SCHW.US,D,20171117,000000,41.5506,42.0472,41.41,41.8787,4558208.6137301,0
+SCHW.US,D,20171120,000000,42.0095,42.5248,41.842,42.2909,4725732.416556,0
+SCHW.US,D,20171121,000000,42.5159,43.4217,42.4139,43.1898,8167350.4466092,0
+SCHW.US,D,20171122,000000,43.2186,43.3494,42.8896,42.9293,4493754.5712235,0
+SCHW.US,D,20171124,000000,43.1483,43.181,42.8619,42.9093,1353891.0815169,0
+SCHW.US,D,20171127,000000,42.9293,43.2641,42.8706,42.8995,4090411.5319567,0
+SCHW.US,D,20171128,000000,44.1849,44.3018,44.1849,44.1849,7108703.6203245,0
+SCHW.US,D,20171129,000000,44.6436,45.5356,44.5585,45.386,13215880.800298,0
+SCHW.US,D,20171130,000000,45.6832,46.4356,45.3572,45.7309,11108953.959455,0
+SCHW.US,D,20171201,000000,45.7606,46.4444,44.9906,46.3979,10911040.081137,0
+SCHW.US,D,20171204,000000,47.2512,48.6347,46.6961,48.3195,13923435.37685,0
+SCHW.US,D,20171205,000000,48.4949,48.5335,47.4642,47.598,8320802.2661423,0
+SCHW.US,D,20171206,000000,47.3908,47.831,47.1471,47.3711,5707572.6103822,0
+SCHW.US,D,20171207,000000,47.1738,48.1857,47.0737,47.8785,5805328.7994969,0
+SCHW.US,D,20171208,000000,48.157,48.1857,47.4275,48.1669,5882129.3777535,0
+SCHW.US,D,20171211,000000,48.1956,48.2244,47.3423,47.5416,7518958.5400987,0
+SCHW.US,D,20171212,000000,47.8032,48.7228,47.7249,48.3294,7736120.7443378,0
+SCHW.US,D,20171213,000000,48.2244,48.2244,47.1561,47.1738,8714023.6888587,0
+SCHW.US,D,20171214,000000,47.3711,47.598,46.9588,47.0549,7469280.786373,0
+SCHW.US,D,20171215,000000,47.4445,48.4315,47.1074,48.0667,11332273.287031,0
+SCHW.US,D,20171218,000000,48.7417,48.9261,48.2769,48.4949,6500030.3054069,0
+SCHW.US,D,20171219,000000,48.7705,49.0202,48.3651,48.5603,5656985.7173373,0
+SCHW.US,D,20171220,000000,49.0786,49.2262,48.3443,48.5603,7896519.760556,0
+SCHW.US,D,20171221,000000,48.8081,49.2164,48.7031,49.0012,4908844.7802519,0
+SCHW.US,D,20171222,000000,49.1163,49.2164,48.5851,48.816,4999977.6724832,0
+SCHW.US,D,20171226,000000,48.7417,48.8983,48.3294,48.6178,2486454.6678847,0
+SCHW.US,D,20171227,000000,48.7705,48.8339,48.4315,48.6,4689811.8276242,0
+SCHW.US,D,20171228,000000,48.7031,48.7942,48.3928,48.7803,2196554.2548666,0
+SCHW.US,D,20171229,000000,48.9261,49.1163,48.1381,48.148,4155149.1129192,0
+SCHW.US,D,20180102,000000,48.3195,48.374,47.7636,48.2144,7692445.7318003,0
+SCHW.US,D,20180103,000000,47.9924,48.5237,47.8408,48.2917,5892063.3140448,0
+SCHW.US,D,20180104,000000,48.6744,49.1897,48.4027,48.5603,5665593.7834115,0
+SCHW.US,D,20180105,000000,48.7318,48.7892,48.2441,48.7515,6076645.8397697,0
+SCHW.US,D,20180108,000000,48.6446,49.0449,48.5901,48.9637,5118302.0035341,0
+SCHW.US,D,20180109,000000,49.1253,50.2312,49.0399,49.9954,7073593.2854143,0
+SCHW.US,D,20180110,000000,50.1272,51.0597,50.0053,50.2034,9646803.6575535,0
+SCHW.US,D,20180111,000000,50.3819,50.8309,49.9013,50.7723,5739109.9571351,0
+SCHW.US,D,20180112,000000,51.2332,52.0388,51.2332,51.921,8018451.3869082,0
+SCHW.US,D,20180116,000000,52.2341,52.6097,51.5236,52.0478,9861675.3554056,0
+SCHW.US,D,20180117,000000,52.1242,52.7217,51.1013,52.573,8868105.14539,0
+SCHW.US,D,20180118,000000,52.2818,52.696,51.6791,51.8625,6205716.3792007,0
+SCHW.US,D,20180119,000000,51.9646,52.1152,51.692,52.0012,7874610.6128981,0
+SCHW.US,D,20180122,000000,51.9289,52.1242,51.2996,51.9646,7677648.2533126,0
+SCHW.US,D,20180123,000000,51.701,52.3579,51.5811,51.8525,7375704.0146396,0
+SCHW.US,D,20180124,000000,52.253,52.3679,51.5087,51.921,6708145.5139337,0
+SCHW.US,D,20180125,000000,52.1242,52.1707,50.6009,50.7822,7891711.7152104,0
+SCHW.US,D,20180126,000000,50.9616,51.0182,50.3719,50.8695,9291181.8557637,0
+SCHW.US,D,20180129,000000,50.9517,51.3174,50.4918,50.6623,8198890.8204633,0
+SCHW.US,D,20180130,000000,50.3908,50.9705,49.8606,49.8656,8878438.6590068,0
+SCHW.US,D,20180131,000000,50.0915,50.4374,49.7397,49.9954,8254708.5439532,0
+SCHW.US,D,20180201,000000,49.9388,51.477,49.818,51.467,7327051.4391032,0
+SCHW.US,D,20180202,000000,51.3174,51.5988,49.811,49.9954,9683998.6559861,0
+SCHW.US,D,20180205,000000,49.2462,50.7079,47.7546,48.0737,11896152.571092,0
+SCHW.US,D,20180206,000000,46.8657,49.8279,46.0668,49.5454,15400218.684755,0
+SCHW.US,D,20180207,000000,48.5435,49.697,48.4027,48.7705,10814424.100048,0
+SCHW.US,D,20180208,000000,48.8239,48.9925,45.9232,45.9232,12666184.49323,0
+SCHW.US,D,20180209,000000,47.1531,47.4425,45.1144,47.0708,13613199.908669,0
+SCHW.US,D,20180212,000000,47.6327,48.3641,47.3581,47.8388,8051472.0131277,0
+SCHW.US,D,20180213,000000,47.5484,48.1004,47.2294,48.038,6819666.9401114,0
+SCHW.US,D,20180214,000000,47.8477,49.4047,47.8012,49.2085,6384194.2513388,0
+SCHW.US,D,20180215,000000,49.699,49.8963,48.5138,49.145,5220023.6948961,0
+SCHW.US,D,20180216,000000,48.8715,49.3859,48.5702,48.9925,6267637.7472439,0
+SCHW.US,D,20180220,000000,48.7892,49.5117,48.7892,49.154,4974407.7507406,0
+SCHW.US,D,20180221,000000,49.0994,49.8943,49.0312,49.1173,6278842.0569014,0
+SCHW.US,D,20180222,000000,49.482,49.8576,48.6941,48.8616,6725043.8004823,0
+SCHW.US,D,20180223,000000,49.0212,49.5474,48.8576,49.5286,5455543.2483426,0
+SCHW.US,D,20180226,000000,49.7753,50.4581,49.3224,50.4581,6141212.8940452,0
+SCHW.US,D,20180227,000000,50.4671,52.0181,50.4671,50.5245,9159537.2714897,0
+SCHW.US,D,20180228,000000,50.7108,51.1906,49.7753,49.7932,6299130.6965163,0
+SCHW.US,D,20180301,000000,49.6792,50.2341,48.3561,48.8794,7556136.3849591,0
+SCHW.US,D,20180302,000000,48.4206,49.5474,47.3968,49.4245,9143290.8206796,0
+SCHW.US,D,20180305,000000,48.7992,50.5632,48.6446,50.3452,6136016.370744,0
+SCHW.US,D,20180306,000000,50.4304,51.4086,50.1024,51.3987,7948455.7315918,0
+SCHW.US,D,20180307,000000,50.6574,52.0935,49.9131,52.0548,8152414.7305113,0
+SCHW.US,D,20180308,000000,52.2788,52.5622,51.5484,52.5067,8689828.0709483,0
+SCHW.US,D,20180309,000000,52.9744,54.2153,52.9666,54.1895,7615927.6829657,0
+SCHW.US,D,20180312,000000,54.3372,54.5036,54.0358,54.242,6410243.4640655,0
+SCHW.US,D,20180313,000000,54.3946,54.572,53.1122,53.2271,7507057.9972221,0
+SCHW.US,D,20180314,000000,52.9209,53.5661,52.1954,52.5345,10511072.259433,0
+SCHW.US,D,20180315,000000,52.8932,52.8932,51.8308,52.2044,5653985.8602937,0
+SCHW.US,D,20180316,000000,52.3946,53.0686,52.1866,52.3185,8764952.6443112,0
+SCHW.US,D,20180319,000000,52.2698,52.5532,51.3046,52.2788,7208798.7494415,0
+SCHW.US,D,20180320,000000,52.3085,52.8536,52.1122,52.5622,5842365.3796462,0
+SCHW.US,D,20180321,000000,52.5532,53.237,52.2233,52.4413,5616638.4977799,0
+SCHW.US,D,20180322,000000,51.7347,51.917,49.919,50.149,8257975.7949143,0
+SCHW.US,D,20180323,000000,50.2431,50.3551,48.0657,48.1946,7731618.4361883,0
+SCHW.US,D,20180326,000000,49.154,49.8764,48.4344,49.7367,6435784.1238323,0
+SCHW.US,D,20180327,000000,49.8675,50.2341,47.9132,48.3928,8249319.2952248,0
+SCHW.US,D,20180328,000000,48.5138,48.6644,46.9727,47.8012,7961926.3308288,0
+SCHW.US,D,20180329,000000,48.0281,49.1995,47.5386,49.0409,8759366.6340208,0
+SCHW.US,D,20180402,000000,48.8339,48.9637,46.71,47.3393,8898122.887465,0
+SCHW.US,D,20180403,000000,47.7813,48.1946,47.2572,48.038,8357226.3628658,0
+SCHW.US,D,20180404,000000,47.0123,48.7615,46.8894,48.6,7787439.1867793,0
+SCHW.US,D,20180405,000000,49.0796,49.5286,48.5237,49.1638,6672547.8157703,0
+SCHW.US,D,20180406,000000,48.3473,48.5138,46.7487,47.0609,8701140.3472064,0
+SCHW.US,D,20180409,000000,47.378,48.3561,47.0123,47.1531,5940214.3998568,0
+SCHW.US,D,20180410,000000,47.9509,48.4305,47.4959,48.374,7303165.5945235,0
+SCHW.US,D,20180411,000000,47.7129,48.262,47.4909,47.82,5780086.8136906,0
+SCHW.US,D,20180412,000000,48.2431,48.9825,48.0083,48.5802,4740264.5191936,0
+SCHW.US,D,20180413,000000,49.3423,49.3948,47.5484,47.932,6861427.8158136,0
+SCHW.US,D,20180416,000000,48.8428,49.9497,48.6446,49.8477,9549189.7421836,0
+SCHW.US,D,20180417,000000,50.2688,50.6574,49.8298,50.3452,7602076.6780425,0
+SCHW.US,D,20180418,000000,50.4404,50.5058,48.935,49.0012,8426952.6061973,0
+SCHW.US,D,20180419,000000,48.9448,50.4215,48.9448,50.4116,9410533.383071,0
+SCHW.US,D,20180420,000000,50.3749,52.2143,50.149,51.6425,10811724.935032,0
+SCHW.US,D,20180423,000000,51.8773,52.4333,51.4879,51.9983,9720068.5818982,0
+SCHW.US,D,20180424,000000,52.3749,52.8446,50.703,51.1717,10575556.572949,0
+SCHW.US,D,20180425,000000,50.8159,51.5533,50.1202,51.2767,8389745.4993609,0
+SCHW.US,D,20180426,000000,51.473,52.3848,50.9557,52.2598,7701819.6544153,0
+SCHW.US,D,20180427,000000,52.1212,52.686,51.9983,52.58,5688387.8535812,0
+SCHW.US,D,20180430,000000,52.7772,52.9824,52.2788,52.2886,5839304.9805836,0
+SCHW.US,D,20180501,000000,52.1399,52.2233,51.587,52.2233,5483963.6901485,0
+SCHW.US,D,20180502,000000,51.9705,52.796,51.6048,52.2598,5673199.8790706,0
+SCHW.US,D,20180503,000000,51.7812,51.9071,50.7665,51.6514,6250468.0306434,0
+SCHW.US,D,20180504,000000,51.2946,53.021,50.9755,52.6762,5325775.466659,0
+SCHW.US,D,20180507,000000,52.9209,53.7187,52.694,53.4997,6685180.9170772,0
+SCHW.US,D,20180508,000000,53.4273,54.1012,53.3341,53.8098,7495640.7814644,0
+SCHW.US,D,20180509,000000,54.2242,55.239,53.9626,55.1558,6515899.3776317,0
+SCHW.US,D,20180510,000000,55.0012,55.7186,54.6374,55.5026,6394421.8164224,0
+SCHW.US,D,20180511,000000,55.7009,56.3867,55.4085,55.9337,6859532.8506175,0
+SCHW.US,D,20180514,000000,56.0566,56.2082,54.9655,55.4362,6505946.269701,0
+SCHW.US,D,20180515,000000,55.2569,55.6443,54.9843,55.3331,6845146.0488256,0
+SCHW.US,D,20180516,000000,55.2944,55.7553,55.1915,55.3895,7873515.811387,0
+SCHW.US,D,20180517,000000,55.5026,56.236,55.239,55.8039,6408290.9839514,0
+SCHW.US,D,20180518,000000,55.7742,55.9536,55.3895,55.6345,3520763.6025142,0
+SCHW.US,D,20180521,000000,56.01,56.6502,55.8237,55.9159,7309730.367455,0
+SCHW.US,D,20180522,000000,56.1339,56.4838,55.9486,56.0566,7218367.4155512,0
+SCHW.US,D,20180523,000000,55.6345,55.8336,54.8099,55.4362,5343201.4778069,0
+SCHW.US,D,20180524,000000,55.1081,55.1735,53.9962,54.6929,7738227.6066005,0
+SCHW.US,D,20180525,000000,54.4233,54.571,53.4343,53.9031,6776806.2177301,0
+SCHW.US,D,20180529,000000,53.1429,53.3917,51.5612,51.8715,8756189.1870548,0
+SCHW.US,D,20180530,000000,52.8209,53.0458,52.1072,52.691,8119237.7040759,0
+SCHW.US,D,20180531,000000,52.5394,52.9269,52.1399,52.3233,10113865.153795,0
+SCHW.US,D,20180601,000000,53.1796,53.6405,52.9983,53.3678,7116420.7096851,0
+SCHW.US,D,20180604,000000,53.7069,53.8655,53.3014,53.4868,4877669.6765794,0
+SCHW.US,D,20180605,000000,53.1707,53.5731,52.802,52.9626,4639969.6014136,0
+SCHW.US,D,20180606,000000,53.2717,54.5126,53.2717,54.5126,5101725.5987203,0
+SCHW.US,D,20180607,000000,54.6652,54.797,53.4145,53.9417,4094613.1480783,0
+SCHW.US,D,20180608,000000,53.8942,54.349,53.583,54.3064,3022791.3694163,0
+SCHW.US,D,20180611,000000,54.4233,54.6007,53.8655,54.0051,2904116.9036886,0
+SCHW.US,D,20180612,000000,54.2767,54.3312,53.6028,53.9129,3715697.8044618,0
+SCHW.US,D,20180613,000000,53.9962,54.7673,53.6405,53.9606,4628282.9736712,0
+SCHW.US,D,20180614,000000,54.1786,54.4036,52.691,53.253,6430941.7713426,0
+SCHW.US,D,20180615,000000,52.9983,53.244,52.0875,52.7643,8894625.5768315,0
+SCHW.US,D,20180618,000000,52.1627,52.3996,51.7564,52.1916,5370030.6735457,0
+SCHW.US,D,20180619,000000,51.476,52.2143,51.2797,51.9924,5189579.1315868,0
+SCHW.US,D,20180620,000000,52.1816,52.8209,52.1072,52.2451,3979832.5432088,0
+SCHW.US,D,20180621,000000,52.032,52.2838,51.3432,52.032,4582724.0953077,0
+SCHW.US,D,20180622,000000,52.4819,52.5295,51.5988,51.6455,8072068.408006,0
+SCHW.US,D,20180625,000000,51.2699,51.2976,49.6049,50.2431,6583720.5654306,0
+SCHW.US,D,20180626,000000,50.2698,50.5028,49.8675,49.923,5337903.042107,0
+SCHW.US,D,20180627,000000,50.0657,50.4978,48.8239,48.8239,7195373.5567188,0
+SCHW.US,D,20180628,000000,48.8239,48.9628,48.0787,48.6426,7647674.9087182,0
+SCHW.US,D,20180629,000000,49.1341,49.377,48.0251,48.0707,7257920.5256255,0
+SCHW.US,D,20180702,000000,47.5643,48.2838,47.3354,48.26,6882800.1575693,0
+SCHW.US,D,20180703,000000,48.4464,48.6337,47.2145,47.2621,2647029.2559581,0
+SCHW.US,D,20180705,000000,47.5743,47.5743,46.49,46.5474,9551848.5458532,0
+SCHW.US,D,20180706,000000,46.5574,48.035,46.4256,47.6485,7178959.6063226,0
+SCHW.US,D,20180709,000000,47.8834,48.934,47.826,48.8239,6533574.6200912,0
+SCHW.US,D,20180710,000000,48.8239,48.8973,48.0053,48.0787,5691726.7459314,0
+SCHW.US,D,20180711,000000,47.7021,47.9924,47.2621,47.4772,6808164.965527,0
+SCHW.US,D,20180712,000000,47.7685,47.9676,47.3542,47.7397,6112410.0284856,0
+SCHW.US,D,20180713,000000,47.7099,47.7685,46.942,47.6198,5278903.8355162,0
+SCHW.US,D,20180716,000000,47.7783,48.3413,47.6585,48.035,6602671.2264247,0
+SCHW.US,D,20180717,000000,49.4146,50.5919,49.377,49.7456,9183062.8910561,0
+SCHW.US,D,20180718,000000,49.9894,51.0429,49.9696,51.0052,8042042.5936618,0
+SCHW.US,D,20180719,000000,50.7118,50.8656,49.595,49.7456,6584815.3669417,0
+SCHW.US,D,20180720,000000,49.4443,49.5186,48.8517,49.0589,8543259.8789803,0
+SCHW.US,D,20180723,000000,49.0589,49.601,48.9151,49.4919,4203758.3000086,0
+SCHW.US,D,20180724,000000,49.813,50.4314,49.3026,49.7268,5613269.3344201,0
+SCHW.US,D,20180725,000000,49.699,49.9597,49.3512,49.8031,5785828.2151631,0
+SCHW.US,D,20180726,000000,49.932,50.0806,49.4245,49.5286,5146218.9375484,0
+SCHW.US,D,20180727,000000,49.6227,49.8675,49.0489,49.4344,3573958.8475461,0
+SCHW.US,D,20180730,000000,49.5762,49.6227,48.2105,48.2788,5202743.9936276,0
+SCHW.US,D,20180731,000000,48.6337,48.6724,47.8537,48.035,5871387.2055081,0
+SCHW.US,D,20180801,000000,48.4384,49.4919,46.724,47.8636,16213849.941906,0
+SCHW.US,D,20180802,000000,47.2245,47.4969,46.7913,47.1581,8010817.0383068,0
+SCHW.US,D,20180803,000000,47.4028,47.6763,46.9975,47.3106,4485398.763562,0
+SCHW.US,D,20180806,000000,47.2719,47.4772,46.9508,47.4117,5379104.9131665,0
+SCHW.US,D,20180807,000000,47.6942,48.7972,47.5544,47.7783,4888375.5236135,0
+SCHW.US,D,20180808,000000,47.7783,47.7783,47.4305,47.5059,4974543.9702834,0
+SCHW.US,D,20180809,000000,47.5446,48.0647,47.4395,47.8457,4234413.751351,0
+SCHW.US,D,20180810,000000,47.3284,47.827,46.9588,47.7309,4603449.6464935,0
+SCHW.US,D,20180813,000000,47.7993,48.0717,47.2185,47.2611,5087386.2215099,0
+SCHW.US,D,20180814,000000,47.3938,47.818,47.3641,47.6585,3695205.3400494,0
+SCHW.US,D,20180815,000000,47.1571,47.6862,46.9865,47.384,4267125.6132734,0
+SCHW.US,D,20180816,000000,47.5831,48.49,47.4672,48.2224,3712235.8100061,0
+SCHW.US,D,20180817,000000,48.0994,48.1074,47.4572,48.0063,3845755.178803,0
+SCHW.US,D,20180820,000000,48.0994,48.601,48.046,48.4949,2893205.2137898,0
+SCHW.US,D,20180821,000000,46.9588,47.8844,46.5157,47.3186,17304306.554029,0
+SCHW.US,D,20180822,000000,47.1282,48.5712,47.0648,48.036,4813106.6584386,0
+SCHW.US,D,20180823,000000,48.0549,48.0906,47.0777,47.3186,5152503.199125,0
+SCHW.US,D,20180824,000000,47.601,48.0163,47.5446,47.6763,3979576.2486615,0
+SCHW.US,D,20180827,000000,47.9399,48.8457,47.9399,48.4484,5883742.8225611,0
+SCHW.US,D,20180828,000000,48.6455,48.8556,48.271,48.3284,4895237.961472,0
+SCHW.US,D,20180829,000000,48.4315,48.7813,48.2323,48.4117,5982993.3905124,0
+SCHW.US,D,20180830,000000,48.2422,48.373,47.6387,47.6862,4531991.9014172,0
+SCHW.US,D,20180831,000000,47.5157,47.9974,47.3523,47.9032,5306963.0432751,0
+SCHW.US,D,20180904,000000,47.8934,48.6455,47.7309,48.4017,4106347.2004025,0
+SCHW.US,D,20180905,000000,48.2224,48.4949,47.597,47.6485,4235983.8077115,0
+SCHW.US,D,20180906,000000,47.6287,47.8844,46.3542,46.6951,8027063.4891169,0
+SCHW.US,D,20180907,000000,46.9023,47.5157,46.4583,47.3096,8482024.6538195,0
+SCHW.US,D,20180910,000000,47.6287,48.0063,47.5157,47.7407,6031171.720233,0
+SCHW.US,D,20180911,000000,47.6485,48.3334,47.6287,48.0807,6065421.3494392,0
+SCHW.US,D,20180912,000000,48.0994,48.2124,47.7031,47.827,5906927.3887534,0
+SCHW.US,D,20180913,000000,47.93,48.0717,47.4969,47.5544,6224637.7782188,0
+SCHW.US,D,20180914,000000,47.7109,48.6317,47.7109,48.2521,4801200.0613601,0
+SCHW.US,D,20180917,000000,48.374,48.5613,47.2709,47.4572,6272626.4096131,0
+SCHW.US,D,20180918,000000,47.4475,47.9349,47.3641,47.7407,4383345.1001288,0
+SCHW.US,D,20180919,000000,47.9399,49.1291,47.93,49.034,7959271.5632938,0
+SCHW.US,D,20180920,000000,49.3561,49.704,48.9378,49.1113,5291364.3920689,0
+SCHW.US,D,20180921,000000,49.3908,49.4097,48.8269,48.8913,10757347.102562,0
+SCHW.US,D,20180924,000000,48.8457,48.8824,48.3641,48.6277,3613575.5267403,0
+SCHW.US,D,20180925,000000,48.7139,48.8012,48.2571,48.6851,3183246.891519,0
+SCHW.US,D,20180926,000000,48.7912,48.9101,47.7793,47.8369,5005482.9600815,0
+SCHW.US,D,20180927,000000,47.9399,48.0163,47.5544,47.6485,4969637.03964,0
+SCHW.US,D,20180928,000000,47.4028,47.4305,46.271,46.3542,9448175.3834107,0
+SCHW.US,D,20181001,000000,46.5446,46.9221,46.4226,46.7318,8670229.6103505,0
+SCHW.US,D,20181002,000000,46.7041,47.0817,46.1946,47.0162,5696631.6585075,0
+SCHW.US,D,20181003,000000,47.5059,48.2026,47.384,47.9112,6886281.3236643,0
+SCHW.US,D,20181004,000000,48.1074,49.4869,47.9112,48.7427,9238785.7653831,0
+SCHW.US,D,20181005,000000,48.9378,49.1867,48.2124,48.5534,6175795.504356,0
+SCHW.US,D,20181008,000000,48.3383,48.8824,48.1361,48.7328,5279085.4615733,0
+SCHW.US,D,20181009,000000,48.4582,49.373,48.4117,49.2025,5526007.0952729,0
+SCHW.US,D,20181010,000000,49.1203,49.2025,46.7517,46.7715,10869508.256074,0
+SCHW.US,D,20181011,000000,46.5634,47.2135,44.9331,45.3939,12018028.700594,0
+SCHW.US,D,20181012,000000,46.5991,46.6585,45.0718,46.2224,10348876.154282,0
+SCHW.US,D,20181015,000000,46.2136,46.6188,44.9241,44.9331,8199960.396133,0
+SCHW.US,D,20181016,000000,45.3265,45.6665,44.4603,45.4871,13198971.414379,0
+SCHW.US,D,20181017,000000,45.2888,45.6466,44.3562,45.3067,9737485.5117431,0
+SCHW.US,D,20181018,000000,45.2621,45.3761,43.7924,44.0441,9056802.5103424,0
+SCHW.US,D,20181019,000000,43.8766,44.7894,43.62,44.1669,9891718.3233219,0
+SCHW.US,D,20181022,000000,44.2711,44.3375,42.9847,43.0075,8147826.6545016,0
+SCHW.US,D,20181023,000000,41.8757,42.4416,41.2722,42.0065,14775054.732884,0
+SCHW.US,D,20181024,000000,41.9778,42.0303,40.0363,40.1494,12128817.568341,0
+SCHW.US,D,20181025,000000,40.6231,40.9342,39.9054,40.7241,13010337.618546,0
+SCHW.US,D,20181026,000000,40.2048,41.0065,39.623,40.7321,14272052.467037,0
+SCHW.US,D,20181029,000000,41.4217,42.1492,40.7241,41.2157,14187408.670213,0
+SCHW.US,D,20181030,000000,41.847,43.0749,41.6784,42.9797,11992623.251336,0
+SCHW.US,D,20181031,000000,43.5357,44.3782,43.4991,43.611,12357259.759762,0
+SCHW.US,D,20181101,000000,43.7052,44.0392,43.3464,43.7538,7592989.3209841,0
+SCHW.US,D,20181102,000000,44.1948,44.611,43.6874,43.9322,10376514.595008,0
+SCHW.US,D,20181105,000000,43.9797,44.7794,43.7795,44.5912,7470799.3820175,0
+SCHW.US,D,20181106,000000,44.4316,45.1382,44.4316,45.0451,5590441.9661401,0
+SCHW.US,D,20181107,000000,45.272,45.9509,44.837,45.8171,8181569.748815,0
+SCHW.US,D,20181108,000000,45.5634,46.5644,45.5109,45.9886,7336854.2010198,0
+SCHW.US,D,20181109,000000,45.827,45.8825,44.94,45.051,7492603.5901757,0
+SCHW.US,D,20181112,000000,44.9212,45.1937,44.0669,44.1899,6984572.3006138,0
+SCHW.US,D,20181113,000000,44.3048,45.166,44.2096,44.495,6379470.9648197,0
+SCHW.US,D,20181114,000000,44.9014,45.3652,43.6625,44.3137,8123522.0609569,0
+SCHW.US,D,20181115,000000,43.8707,44.9578,43.4831,44.7497,10858867.996228,0
+SCHW.US,D,20181116,000000,44.2393,44.6744,44.0768,44.4079,10260457.562571,0
+SCHW.US,D,20181119,000000,43.8806,44.3524,42.8856,43.4733,8354493.8997397,0
+SCHW.US,D,20181120,000000,42.7905,42.9917,41.7311,42.1106,10959286.016112,0
+SCHW.US,D,20181121,000000,42.5735,43.1503,42.2622,42.4336,5091329.5250169,0
+SCHW.US,D,20181123,000000,42.0432,42.2434,41.619,41.6854,3186050.9960342,0
+SCHW.US,D,20181126,000000,42.5833,43.2909,42.3188,42.6429,8603645.4978073,0
+SCHW.US,D,20181127,000000,42.5932,43.2621,42.4693,42.8658,7235042.7056629,0
+SCHW.US,D,20181128,000000,42.952,43.2264,42.3652,43.179,7532703.5964886,0
+SCHW.US,D,20181129,000000,42.7448,43.0946,41.7231,41.7608,11467312.260506,0
+SCHW.US,D,20181130,000000,41.6764,42.3752,41.5338,42.3652,14477455.393111,0
+SCHW.US,D,20181203,000000,43.2998,43.8459,42.9043,42.9917,10631483.272073,0
+SCHW.US,D,20181204,000000,42.7717,42.8479,40.4159,40.6745,12643638.645339,0
+SCHW.US,D,20181206,000000,39.5953,40.3822,38.8976,40.2861,15205383.368105,0
+SCHW.US,D,20181207,000000,40.19,40.9015,39.0701,39.2158,10286191.956799,0
+SCHW.US,D,20181210,000000,38.9155,39.1325,37.9006,38.8678,12213675.280299,0
+SCHW.US,D,20181211,000000,39.625,39.9304,38.8491,39.0096,9584783.4042125,0
+SCHW.US,D,20181212,000000,39.625,40.7865,39.4585,39.6053,12453736.494207,0
+SCHW.US,D,20181213,000000,39.5091,40.07,38.8927,39.1791,9513899.7992835,0
+SCHW.US,D,20181214,000000,38.5082,39.63,38.2336,38.9521,8195877.8459822,0
+SCHW.US,D,20181217,000000,38.6667,39.4585,38.2485,38.4883,7911136.6220202,0
+SCHW.US,D,20181218,000000,38.8104,39.1959,38.0166,38.2525,9748271.0724356,0
+SCHW.US,D,20181219,000000,38.1969,38.9075,37.2594,37.5616,13555805.065583,0
+SCHW.US,D,20181220,000000,37.2396,37.9056,37.0998,37.4675,14718560.956847,0
+SCHW.US,D,20181221,000000,37.1197,37.9492,36.8044,37.0137,18670753.041262,0
+SCHW.US,D,20181224,000000,36.7015,37.0998,36.1732,36.1732,7037407.3206324,0
+SCHW.US,D,20181226,000000,36.1732,38.3564,35.7758,38.3564,9930592.3537492,0
+SCHW.US,D,20181227,000000,37.6667,38.8292,37.3506,38.8292,8895679.007963,0
+SCHW.US,D,20181228,000000,39.1622,39.4179,38.5467,38.8292,7111789.2452283,0
+SCHW.US,D,20181231,000000,39.1136,39.5002,38.6855,39.2732,4807578.1630663,0
+SCHW.US,D,20190102,000000,38.4883,39.5756,38.3764,39.3218,6170753.3632035,0
+SCHW.US,D,20190103,000000,39.1038,39.4338,38.294,38.5082,10823974.603552,0
+SCHW.US,D,20190104,000000,39.2732,40.3138,39.2544,40.1344,7464158.9315621,0
+SCHW.US,D,20190107,000000,39.9264,40.7291,39.7172,40.4208,9034450.3969118,0
+SCHW.US,D,20190108,000000,41.0125,41.2592,40.3386,40.9303,8231853.9317647,0
+SCHW.US,D,20190109,000000,41.185,41.5338,40.9699,41.4486,5462904.1488245,0
+SCHW.US,D,20190110,000000,41.1096,41.5437,40.9203,41.3376,5504525.7778828,0
+SCHW.US,D,20190111,000000,40.958,41.6696,40.8352,41.4387,4459723.9023195,0
+SCHW.US,D,20190114,000000,41.0899,41.7141,40.9491,41.4197,6149621.1714565,0
+SCHW.US,D,20190115,000000,41.185,41.8847,40.9927,41.846,6854153.6922255,0
+SCHW.US,D,20190116,000000,43.171,44.6179,42.5457,44.163,13323492.221079,0
+SCHW.US,D,20190117,000000,43.8508,44.6823,43.5298,44.3712,8230296.9928416,0
+SCHW.US,D,20190118,000000,44.6556,45.5812,44.3801,45.3751,8411714.1800043,0
+SCHW.US,D,20190122,000000,45.06,45.3741,44.6179,44.8915,9555674.8014567,0
+SCHW.US,D,20190123,000000,45.3552,45.3552,44.2691,44.7497,7394770.7145035,0
+SCHW.US,D,20190124,000000,44.6456,45.2502,44.5783,44.8043,4565704.7247213,0
+SCHW.US,D,20190125,000000,45.5356,45.6119,44.9677,45.3652,8234202.9621035,0
+SCHW.US,D,20190128,000000,44.8826,45.2701,44.6913,44.94,8303618.4230707,0
+SCHW.US,D,20190129,000000,44.8627,45.2125,44.513,45.1274,5608238.2926377,0
+SCHW.US,D,20190130,000000,45.2125,45.2125,44.2196,44.3236,8327349.8855017,0
+SCHW.US,D,20190131,000000,44.1819,44.3939,43.9103,44.2294,8800237.5420429,0
+SCHW.US,D,20190201,000000,44.3335,44.94,44.2294,44.4763,6686518.895698,0
+SCHW.US,D,20190204,000000,44.4466,44.6556,44.2641,44.6368,5686579.665279,0
+SCHW.US,D,20190205,000000,44.6368,44.9212,43.615,44.059,12168360.588079,0
+SCHW.US,D,20190206,000000,43.8122,44.1532,43.3098,43.6051,6661570.5386841,0
+SCHW.US,D,20190207,000000,43.2721,43.502,42.3326,42.727,6901039.4498395,0
+SCHW.US,D,20190208,000000,42.4049,42.5545,41.4951,42.3286,6886158.2215588,0
+SCHW.US,D,20190211,000000,42.5932,42.7528,42.0828,42.3088,4712218.4288721,0
+SCHW.US,D,20190212,000000,42.7905,43.6288,42.6706,43.389,7421322.4259884,0
+SCHW.US,D,20190213,000000,43.7755,44.2373,43.5407,43.6437,6477513.7194912,0
+SCHW.US,D,20190214,000000,42.9985,43.2444,42.4663,42.9897,6408049.8249088,0
+SCHW.US,D,20190215,000000,43.4267,44.0233,43.3197,44.0045,7374938.1580988,0
+SCHW.US,D,20190219,000000,43.6635,44.8003,43.6635,44.6695,5244246.5567152,0
+SCHW.US,D,20190220,000000,43.7191,44.1562,43.3742,44.0898,9305018.7342159,0
+SCHW.US,D,20190221,000000,43.9024,44.0898,43.2721,43.398,5814999.3780053,0
+SCHW.US,D,20190222,000000,43.5764,43.8331,43.4217,43.8231,3762977.0851995,0
+SCHW.US,D,20190225,000000,44.2701,44.5734,43.6338,43.6725,5679513.4026232,0
+SCHW.US,D,20190226,000000,43.4455,44.5545,43.4367,44.1928,4148906.2217222,0
+SCHW.US,D,20190227,000000,44.2026,44.499,44.0521,44.2026,3774265.1446501,0
+SCHW.US,D,20190228,000000,44.1849,44.3177,43.6437,43.6725,6216230.5098411,0
+SCHW.US,D,20190301,000000,44.1283,44.7061,44.0798,44.4316,7384164.7618009,0
+SCHW.US,D,20190304,000000,44.6129,44.6695,42.8459,43.3296,6693961.5279057,0
+SCHW.US,D,20190305,000000,43.4267,43.6914,42.9223,43.5486,4669543.3686824,0
+SCHW.US,D,20190306,000000,43.511,43.8142,42.9273,42.96,3978416.8689968,0
+SCHW.US,D,20190307,000000,42.6775,42.726,41.2811,41.7835,8373738.189526,0
+SCHW.US,D,20190308,000000,41.412,41.4505,40.9153,41.2414,6951011.8413911,0
+SCHW.US,D,20190311,000000,41.5269,41.9361,41.3099,41.5655,6372308.843967,0
+SCHW.US,D,20190312,000000,41.7072,41.9174,41.5081,41.7548,4766362.1655356,0
+SCHW.US,D,20190313,000000,42.1155,42.3613,41.9174,42.1542,5902281.7978256,0
+SCHW.US,D,20190314,000000,42.0204,43.0571,41.7746,42.9985,9506404.6973261,0
+SCHW.US,D,20190315,000000,42.9023,43.3692,42.9023,43.1433,7673767.5098919,0
+SCHW.US,D,20190318,000000,43.3494,43.6635,43.2909,43.5684,3675835.9300903,0
+SCHW.US,D,20190319,000000,43.9292,44.3087,43.2721,43.4177,4700798.1860133,0
+SCHW.US,D,20190320,000000,43.2621,43.5862,42.2394,42.2959,8535892.9242966,0
+SCHW.US,D,20190321,000000,41.5853,42.2305,41.5556,41.5853,9313565.2492374,0
+SCHW.US,D,20190322,000000,40.9392,41.1483,39.4387,39.6766,12335410.145089,0
+SCHW.US,D,20190325,000000,39.7231,40.1047,39.3496,39.7044,8345731.4515169,0
+SCHW.US,D,20190326,000000,40.1591,40.5775,40.067,40.3901,10836003.293702,0
+SCHW.US,D,20190327,000000,40.3406,40.3654,39.4784,39.7796,6908256.0585095,0
+SCHW.US,D,20190328,000000,39.9044,40.5199,39.639,40.5199,8656810.4718296,0
+SCHW.US,D,20190329,000000,41.0135,41.0909,40.5388,40.5874,6889776.6162303,0
+SCHW.US,D,20190401,000000,41.1483,41.9907,41.0036,41.8887,5563996.2031885,0
+SCHW.US,D,20190402,000000,41.6507,42.1641,41.4604,42.1255,4369808.9137045,0
+SCHW.US,D,20190403,000000,42.6102,42.6676,42.1641,42.3613,6284789.3012387,0
+SCHW.US,D,20190404,000000,42.3613,42.6863,42.3613,42.5902,9529242.1559427,0
+SCHW.US,D,20190405,000000,42.6676,42.7043,42.1542,42.287,7089261.5599426,0
+SCHW.US,D,20190408,000000,42.0868,42.5139,41.8887,42.504,8866448.3121354,0
+SCHW.US,D,20190409,000000,42.0482,42.3564,41.841,42.1928,7109067.8814724,0
+SCHW.US,D,20190410,000000,42.2117,42.2117,41.735,42.0204,6106688.807686,0
+SCHW.US,D,20190411,000000,42.2216,42.4663,41.8133,42.0105,6883246.1504429,0
+SCHW.US,D,20190412,000000,42.7141,43.4634,42.6676,43.0471,7180583.1414667,0
+SCHW.US,D,20190415,000000,44.3742,44.3742,42.2394,42.7419,9233819.3017542,0
+SCHW.US,D,20190416,000000,42.96,43.4406,42.8648,43.3395,6496278.7182935,0
+SCHW.US,D,20190417,000000,43.5862,43.8379,42.9937,43.7577,7482106.6131073,0
+SCHW.US,D,20190418,000000,43.4733,43.6635,42.6399,43.2344,5970010.1545287,0
+SCHW.US,D,20190422,000000,43.178,43.2344,42.8836,43.1433,5187012.1499794,0
+SCHW.US,D,20190423,000000,43.0184,43.5308,42.7895,43.2444,7251743.221616,0
+SCHW.US,D,20190424,000000,43.0372,43.0372,42.1155,42.7795,5225393.7719852,0
+SCHW.US,D,20190425,000000,42.6676,43.4455,42.4941,43.0084,4440218.2728176,0
+SCHW.US,D,20190426,000000,42.9897,43.0937,42.1542,42.6199,7020914.6656116,0
+SCHW.US,D,20190429,000000,42.8272,43.7389,42.7557,43.5684,5575440.662855,0
+SCHW.US,D,20190430,000000,43.5208,43.7944,42.8172,43.4544,6983857.9047891,0
+SCHW.US,D,20190501,000000,43.6249,43.8331,42.8034,43.2444,7395009.8554786,0
+SCHW.US,D,20190502,000000,43.178,43.9767,43.1036,43.5486,4622184.3742863,0
+SCHW.US,D,20190503,000000,43.7191,44.1719,43.5764,43.8925,4304819.0743295,0
+SCHW.US,D,20190506,000000,43.0838,44.0471,42.8082,43.9113,4913311.7722236,0
+SCHW.US,D,20190507,000000,43.3494,43.7994,42.9985,43.3593,7494664.0368903,0
+SCHW.US,D,20190508,000000,43.2344,43.8043,43.2057,43.2621,3793409.5401051,0
+SCHW.US,D,20190509,000000,42.6199,43.5308,42.2305,43.4931,6625382.555835,0
+SCHW.US,D,20190510,000000,43.2721,43.8043,42.4466,43.5208,6460096.7896463,0
+SCHW.US,D,20190513,000000,42.5427,42.6775,41.404,41.5853,8248041.858623,0
+SCHW.US,D,20190514,000000,41.6507,42.6814,41.5655,42.2513,5350222.3339485,0
+SCHW.US,D,20190515,000000,41.6022,41.7082,40.7162,40.7261,10854997.343142,0
+SCHW.US,D,20190516,000000,40.9828,42.0313,40.9323,41.6794,8876676.8862527,0
+SCHW.US,D,20190517,000000,41.2217,41.8281,41.0115,41.176,9414769.3063366,0
+SCHW.US,D,20190520,000000,41.0987,41.7171,41.0492,41.4981,7403768.2675668,0
+SCHW.US,D,20190521,000000,41.7558,42.176,41.6408,41.9451,6158769.0705339,0
+SCHW.US,D,20190522,000000,41.6794,41.7756,41.3643,41.5179,5644512.0433472,0
+SCHW.US,D,20190523,000000,41.0313,41.0313,40.2305,40.5348,9814211.4215096,0
+SCHW.US,D,20190524,000000,40.7072,41.2989,40.7072,41.2117,4358567.269802,0
+SCHW.US,D,20190528,000000,41.1463,41.3138,40.7449,40.7736,5430642.3159103,0
+SCHW.US,D,20190529,000000,40.4238,40.8986,39.9669,40.7548,6789668.3696758,0
+SCHW.US,D,20190530,000000,40.9362,41.2504,40.3654,40.5448,6579939.7163415,0
+SCHW.US,D,20190531,000000,39.9332,40.1533,39.4962,39.6508,9673587.446778,0
+SCHW.US,D,20190603,000000,39.4883,40.2553,39.403,39.6697,7403278.8862463,0
+SCHW.US,D,20190604,000000,40.3654,41.8797,40.3455,41.7756,9140175.9337999,0
+SCHW.US,D,20190605,000000,41.7945,41.9728,41.2702,41.7171,6495673.2981031,0
+SCHW.US,D,20190606,000000,41.6597,42.065,41.4317,41.8598,6085365.9085791,0
+SCHW.US,D,20190607,000000,41.8232,41.9094,40.8371,40.9729,7837664.8457772,0
+SCHW.US,D,20190610,000000,41.403,41.9639,41.1563,41.2702,7403546.2801638,0
+SCHW.US,D,20190611,000000,41.6884,41.8143,40.6845,40.8322,7977062.8446232,0
+SCHW.US,D,20190612,000000,40.7162,40.8609,39.7152,40.1177,8138792.7762267,0
+SCHW.US,D,20190613,000000,40.1909,40.6558,40.1909,40.3654,7616962.9514914,0
+SCHW.US,D,20190614,000000,40.3367,40.4585,38.7044,39.077,14706449.525939,0
+SCHW.US,D,20190617,000000,39.0968,39.5012,38.5794,38.6945,9803557.0351918,0
+SCHW.US,D,20190618,000000,38.2663,39.4883,38.1741,38.9828,10698209.658361,0
+SCHW.US,D,20190619,000000,39.0968,39.3169,37.8827,38.0106,13251920.455201,0
+SCHW.US,D,20190620,000000,38.2862,38.4209,37.5052,38.1454,13116724.072475,0
+SCHW.US,D,20190621,000000,38.3931,38.8688,38.2306,38.7142,12006930.33947,0
+SCHW.US,D,20190624,000000,38.296,38.4398,37.2871,37.307,10395218.042759,0
+SCHW.US,D,20190625,000000,37.1712,37.6638,36.525,37.3832,14909923.179672,0
+SCHW.US,D,20190626,000000,37.5141,38.1057,37.4576,37.8026,8855000.8253681,0
+SCHW.US,D,20190627,000000,37.8412,38.8204,37.8412,38.305,10628871.892984,0
+SCHW.US,D,20190628,000000,38.744,39.2682,38.2306,38.296,16282727.587938,0
+SCHW.US,D,20190701,000000,38.9541,39.2385,38.521,38.8401,22598118.861735,0
+SCHW.US,D,20190702,000000,38.5557,38.8204,38.2396,38.296,6744661.4327194,0
+SCHW.US,D,20190703,000000,38.5062,38.6765,38.2573,38.5457,3168803.5838427,0
+SCHW.US,D,20190705,000000,38.8986,39.5239,38.8064,38.9342,6844766.652173,0
+SCHW.US,D,20190708,000000,38.4765,38.9085,38.0294,38.1057,7565831.1802751,0
+SCHW.US,D,20190709,000000,37.8778,38.4121,37.743,38.3734,7491781.2277503,0
+SCHW.US,D,20190710,000000,38.0106,38.516,37.4477,37.7926,8985709.0264142,0
+SCHW.US,D,20190711,000000,37.9719,38.6311,37.7926,38.5557,6890845.1828663,0
+SCHW.US,D,20190712,000000,38.3534,38.4665,38.0206,38.2396,10477251.469527,0
+SCHW.US,D,20190715,000000,38.305,40.1454,37.9918,38.4021,9082938.4999631,0
+SCHW.US,D,20190716,000000,39.0691,40.1533,38.9729,39.6697,16954099.226809,0
+SCHW.US,D,20190717,000000,39.5062,39.6508,38.8838,39.2682,8053166.1806272,0
+SCHW.US,D,20190718,000000,39.3653,40.1087,39.2098,39.5239,11498498.463549,0
+SCHW.US,D,20190719,000000,39.7826,41.0115,39.6697,40.7072,12739039.749912,0
+SCHW.US,D,20190722,000000,40.7449,41.403,40.5536,41.1265,9207990.0583633,0
+SCHW.US,D,20190723,000000,41.2217,41.6884,41.184,41.4784,10785040.031106,0
+SCHW.US,D,20190724,000000,41.4397,42.1948,41.411,42.1948,11908340.68856,0
+SCHW.US,D,20190725,000000,42.3544,42.4505,41.6934,41.9927,8995743.8660705,0
+SCHW.US,D,20190726,000000,42.0025,42.1562,41.6507,41.9728,12866725.895175,0
+SCHW.US,D,20190729,000000,41.8321,42.0125,41.4594,41.6507,8224950.1235265,0
+SCHW.US,D,20190730,000000,41.2702,41.3485,40.7836,40.9927,6531126.7044545,0
+SCHW.US,D,20190731,000000,41.1363,41.4397,40.7786,41.184,9464263.4159377,0
+SCHW.US,D,20190801,000000,40.9075,40.9877,39.183,39.3456,22278433.793415,0
+SCHW.US,D,20190802,000000,38.8302,39.5923,38.4308,38.8302,9247557.2949088,0
+SCHW.US,D,20190805,000000,37.9432,38.0206,36.6381,37.0097,14564380.615019,0
+SCHW.US,D,20190806,000000,37.5052,37.7044,36.9066,37.5528,10420915.102741,0
+SCHW.US,D,20190807,000000,36.5717,36.6182,35.3506,35.8095,22974435.9437,0
+SCHW.US,D,20190808,000000,36.078,36.1842,35.5717,35.8482,15097966.690819,0
+SCHW.US,D,20190809,000000,35.5995,35.7431,34.9275,35.2911,14257507.246961,0
+SCHW.US,D,20190812,000000,34.7957,34.9671,34.4696,34.8521,8286932.0335888,0
+SCHW.US,D,20190813,000000,34.7759,36.3932,34.7303,36.0682,11970381.122573,0
+SCHW.US,D,20190814,000000,34.9573,35.5419,34.543,35.0247,14481743.786127,0
+SCHW.US,D,20190815,000000,35.2754,35.4557,34.5608,34.9949,7926203.5124927,0
+SCHW.US,D,20190816,000000,35.2754,35.9245,35.207,35.5518,6593844.2000483,0
+SCHW.US,D,20190819,000000,36.2287,36.4606,35.8561,36.088,5601285.0417506,0
+SCHW.US,D,20190820,000000,35.7996,35.9829,35.426,35.7233,7094024.1987739,0
+SCHW.US,D,20190821,000000,36.2486,36.2773,35.753,36.0028,5171617.3235705,0
+SCHW.US,D,20190822,000000,36.3655,36.528,36.0067,36.2486,7210077.1950769,0
+SCHW.US,D,20190823,000000,35.9433,36.4031,34.7957,35.0147,9127134.1738644,0
+SCHW.US,D,20190826,000000,35.417,35.5618,34.9573,35.1009,6185059.4423032,0
+SCHW.US,D,20190827,000000,35.2654,35.5082,34.5657,34.5727,9487693.1773073,0
+SCHW.US,D,20190828,000000,34.3359,35.2417,34.3189,35.1593,10545515.623099,0
+SCHW.US,D,20190829,000000,35.5033,36.3269,35.4746,36.1455,8000497.651161,0
+SCHW.US,D,20190830,000000,36.5468,36.7747,36.2872,36.6321,7205147.0566596,0
+SCHW.US,D,20190903,000000,36.3843,36.4804,35.7035,36.3367,8096101.5714987,0
+SCHW.US,D,20190904,000000,36.8818,37.0741,36.6896,37.0157,7212595.7430691,0
+SCHW.US,D,20190905,000000,37.8016,38.6438,37.638,37.9244,9814916.7360316,0
+SCHW.US,D,20190906,000000,37.8947,38.3852,37.7519,38.1939,7362924.6034533,0
+SCHW.US,D,20190909,000000,38.5587,39.5516,38.5587,39.3426,8318437.0912651,0
+SCHW.US,D,20190910,000000,39.6003,40.1543,39.4992,40.1543,9090627.3363816,0
+SCHW.US,D,20190911,000000,40.2018,40.9501,39.7341,40.9313,7103578.7384125,0
+SCHW.US,D,20190912,000000,40.3574,41.3148,39.8977,41.2266,9223990.3049626,0
+SCHW.US,D,20190913,000000,41.734,42.1175,41.63,41.7538,7080514.2472245,0
+SCHW.US,D,20190916,000000,41.2365,41.8687,41.1513,41.734,6879294.7746667,0
+SCHW.US,D,20190917,000000,41.2851,41.3713,40.8212,41.2662,6533518.1142068,0
+SCHW.US,D,20190918,000000,40.846,41.5051,40.4258,41.3803,6968598.2888894,0
+SCHW.US,D,20190919,000000,41.2949,41.4754,40.9114,41.0839,5540926.6668323,0
+SCHW.US,D,20190920,000000,41.1513,41.5437,40.9213,40.9501,11504744.381846,0
+SCHW.US,D,20190923,000000,40.4407,40.9828,40.1454,40.7578,4697072.8337748,0
+SCHW.US,D,20190924,000000,40.9501,41.1136,39.7916,40.0016,5998929.0589581,0
+SCHW.US,D,20190925,000000,40.0313,40.5279,39.8977,40.0116,7695205.438835,0
+SCHW.US,D,20190926,000000,39.9064,40.0116,38.9035,39.1424,8818501.0511208,0
+SCHW.US,D,20190927,000000,39.514,39.8303,39.3912,39.639,6552643.3380224,0
+SCHW.US,D,20190930,000000,39.9531,40.1364,39.5319,40.0413,5206640.8815867,0
+SCHW.US,D,20191001,000000,38.0969,38.1711,35.3388,36.1455,37385749.181007,0
+SCHW.US,D,20191002,000000,35.6192,35.7619,34.8521,34.9473,21921296.423082,0
+SCHW.US,D,20191003,000000,34.5925,34.872,33.426,33.5985,25706202.836612,0
+SCHW.US,D,20191004,000000,33.5985,34.2595,33.5767,34.1446,15131841.968541,0
+SCHW.US,D,20191007,000000,34.3359,34.5975,33.9236,33.9324,10869792.803563,0
+SCHW.US,D,20191008,000000,33.5014,33.8987,33.1,33.7244,13796153.854082,0
+SCHW.US,D,20191009,000000,34.0772,34.5182,33.9721,34.1446,14938810.804057,0
+SCHW.US,D,20191010,000000,34.652,35.0147,34.4498,34.5925,13659391.451132,0
+SCHW.US,D,20191011,000000,35.4072,36.0969,35.2467,35.6836,11861890.833484,0
+SCHW.US,D,20191014,000000,35.5905,36.2109,35.4458,36.1059,10001955.249662,0
+SCHW.US,D,20191015,000000,37.2941,38.5091,36.6321,38.0403,13433132.808531,0
+SCHW.US,D,20191016,000000,37.0245,37.8778,37.0157,37.3515,13718186.832926,0
+SCHW.US,D,20191017,000000,37.8679,38.0256,37.5211,37.7619,7404380.7509928,0
+SCHW.US,D,20191018,000000,37.742,38.3357,37.742,38.2316,7921701.2043432,0
+SCHW.US,D,20191021,000000,38.7955,39.2544,38.5091,39.1513,8038257.7084379,0
+SCHW.US,D,20191022,000000,39.1424,39.6627,38.8986,39.1702,7592665.4211822,0
+SCHW.US,D,20191023,000000,39.0255,39.7579,38.9125,39.6003,6270529.6376868,0
+SCHW.US,D,20191024,000000,39.6488,39.7044,38.8441,39.2346,6649204.8312946,0
+SCHW.US,D,20191025,000000,39.0066,39.4942,38.8738,39.2246,4103911.3931697,0
+SCHW.US,D,20191028,000000,39.4189,39.9818,39.294,39.7044,5781887.9387571,0
+SCHW.US,D,20191029,000000,39.4189,39.8163,39.1176,39.2058,5963432.2641597,0
+SCHW.US,D,20191030,000000,39.0066,39.8797,38.7182,39.5319,5520919.547606,0
+SCHW.US,D,20191031,000000,39.294,39.5319,38.298,38.9679,7437965.4270232,0
+SCHW.US,D,20191101,000000,39.4467,40.2217,39.4278,39.9918,6874768.2497095,0
+SCHW.US,D,20191104,000000,40.4505,41.4604,40.298,41.3703,8823951.850902,0
+SCHW.US,D,20191105,000000,41.4,41.8271,40.846,41.5626,9387797.836853,0
+SCHW.US,D,20191106,000000,41.4277,41.6964,41.1314,41.2365,5106825.2547908,0
+SCHW.US,D,20191107,000000,41.8331,42.1414,41.6022,41.8043,6071755.0536647,0
+SCHW.US,D,20191108,000000,41.7756,42.069,41.6507,41.843,4447575.1371649,0
+SCHW.US,D,20191111,000000,41.4287,41.843,41.3813,41.5447,3595328.1622009,0
+SCHW.US,D,20191112,000000,41.6507,42.1889,41.4377,41.7845,4044804.2199782,0
+SCHW.US,D,20191113,000000,41.3346,41.3346,40.7509,41.1413,4767339.9191432,0
+SCHW.US,D,20191114,000000,41.0343,41.7171,40.7855,41.6884,5575355.9040283,0
+SCHW.US,D,20191115,000000,42.0729,42.7082,41.9302,42.6219,7350963.5185578,0
+SCHW.US,D,20191118,000000,42.5437,42.6219,41.8569,42.4575,7266379.2547195,0
+SCHW.US,D,20191119,000000,42.6993,43.0293,42.4852,42.6706,6340755.3526756,0
+SCHW.US,D,20191120,000000,42.3505,43.0639,41.9302,43.0055,6439371.2384606,0
+SCHW.US,D,20191121,000000,48.0697,48.9815,45.6476,46.158,44572122.157562,0
+SCHW.US,D,20191122,000000,45.8211,46.7011,45.5624,46.3206,17539270.129935,0
+SCHW.US,D,20191125,000000,45.8399,47.5613,45.5436,47.3879,38961485.391937,0
+SCHW.US,D,20191126,000000,47.3017,47.8487,46.7635,47.3206,24008517.845759,0
+SCHW.US,D,20191127,000000,47.6575,48.0965,47.2719,47.8973,12284522.560016,0
+SCHW.US,D,20191129,000000,47.6188,48.0697,47.4167,47.5713,5065160.2372857,0
+SCHW.US,D,20191202,000000,48.0123,48.3681,47.6377,47.6377,11839220.874452,0
+SCHW.US,D,20191203,000000,47.1084,47.1858,46.4366,46.7635,11652806.952651,0
+SCHW.US,D,20191204,000000,46.7437,47.4632,46.7437,47.1184,7074859.6226459,0
+SCHW.US,D,20191205,000000,47.3483,47.378,46.608,46.8398,10163174.610238,0
+SCHW.US,D,20191206,000000,47.4929,48.0222,47.0123,47.042,15220483.556689,0
+SCHW.US,D,20191209,000000,46.9925,47.1381,46.7338,47.042,7475117.0370089,0
+SCHW.US,D,20191210,000000,46.9072,47.3206,46.7734,47.2719,8655296.9213537,0
+SCHW.US,D,20191211,000000,47.0222,47.6763,47.0024,47.6664,11481215.735179,0
+SCHW.US,D,20191212,000000,47.8973,49.6317,47.7219,49.0796,17603042.065693,0
+SCHW.US,D,20191213,000000,49.157,49.3581,47.8686,48.0023,15834416.964028,0
+SCHW.US,D,20191216,000000,48.5305,48.5494,47.7416,47.7813,11484558.663664,0
+SCHW.US,D,20191217,000000,47.6278,47.7666,47.5129,47.5613,9614232.0513086,0
+SCHW.US,D,20191218,000000,47.7119,47.7119,46.6575,46.7635,20626314.744161,0
+SCHW.US,D,20191219,000000,46.7635,46.9687,46.0897,46.3206,10008383.803051,0
+SCHW.US,D,20191220,000000,46.4088,46.5128,46.0331,46.2433,15949129.963642,0
+SCHW.US,D,20191223,000000,46.5416,46.9449,46.158,46.8111,7213011.4649333,0
+SCHW.US,D,20191224,000000,46.9072,46.9072,46.4553,46.8111,1892841.1802039,0
+SCHW.US,D,20191226,000000,46.8587,47.0123,46.6178,46.6773,3546890.5108321,0
+SCHW.US,D,20191227,000000,46.6575,46.8012,46.384,46.4553,3885058.048532,0
+SCHW.US,D,20191230,000000,46.608,46.7338,45.8785,45.9559,5329181.9642638,0
+SCHW.US,D,20191231,000000,45.9659,46.0698,45.5386,45.7052,9200063.0900033,0
+SCHW.US,D,20200102,000000,45.8974,46.494,45.6952,46.3493,5874822.9650887,0
+SCHW.US,D,20200103,000000,45.5901,45.7448,45.0708,45.1778,6970693.0427483,0
+SCHW.US,D,20200106,000000,44.831,45.5436,44.7735,45.494,7080338.6753694,0
+SCHW.US,D,20200107,000000,45.494,46.1392,45.4554,45.7646,10394020.319815,0
+SCHW.US,D,20200108,000000,45.6179,46.1292,45.5386,46.041,11328689.199504,0
+SCHW.US,D,20200109,000000,46.608,46.6476,46.0243,46.2333,10145359.112102,0
+SCHW.US,D,20200110,000000,46.2532,46.282,45.7646,45.9369,7755306.5101724,0
+SCHW.US,D,20200113,000000,46.2918,46.3691,45.9122,46.1491,9267281.8847128,0
+SCHW.US,D,20200114,000000,46.1946,46.2433,45.6862,45.8498,9234796.0463281,0
+SCHW.US,D,20200115,000000,45.4652,45.7933,45.1006,45.2829,7965474.0931448,0
+SCHW.US,D,20200116,000000,45.1581,47.1571,45.1481,47.0896,14310497.658163,0
+SCHW.US,D,20200117,000000,47.1858,47.3384,46.273,46.4553,10673279.463953,0
+SCHW.US,D,20200121,000000,46.1679,46.9727,45.9559,46.5604,9209312.9014794,0
+SCHW.US,D,20200122,000000,46.273,47.1184,45.9946,47.0222,6971623.3717743,0
+SCHW.US,D,20200123,000000,46.5128,46.7635,46.0847,46.5317,8455879.582896,0
+SCHW.US,D,20200124,000000,46.504,46.6278,45.168,45.3107,11725199.062889,0
+SCHW.US,D,20200127,000000,44.2056,44.5525,43.8122,43.9767,9924832.789671,0
+SCHW.US,D,20200128,000000,44.3415,44.7686,44.0233,44.495,7578323.016871,0
+SCHW.US,D,20200129,000000,44.7637,44.8944,44.1006,44.1592,6158840.7119231,0
+SCHW.US,D,20200130,000000,43.6298,45.4841,43.62,45.3504,12004619.65241,0
+SCHW.US,D,20200131,000000,44.8112,45.0044,43.6972,43.7725,12796273.147615,0
+SCHW.US,D,20200203,000000,44.0709,45.0808,43.8023,43.9005,10916101.393929,0
+SCHW.US,D,20200204,000000,44.8409,46.1095,44.6863,45.2443,11024881.275678,0
+SCHW.US,D,20200205,000000,45.9746,46.4653,45.6378,46.4088,9971776.0622031,0
+SCHW.US,D,20200206,000000,46.7437,46.8785,45.4752,45.9659,9123251.4123764,0
+SCHW.US,D,20200207,000000,45.2641,45.7299,45.0907,45.4652,5910635.5874198,0
+SCHW.US,D,20200210,000000,45.061,45.3602,44.6773,44.947,6307888.0995708,0
+SCHW.US,D,20200211,000000,45.1967,46.0995,45.0341,45.8111,7369922.251821,0
+SCHW.US,D,20200212,000000,46.2234,46.4603,45.7349,45.9272,5344760.4347973,0
+SCHW.US,D,20200213,000000,45.7141,45.9172,45.4822,45.6169,6088393.0095313,0
+SCHW.US,D,20200214,000000,45.4921,45.6418,45.0302,45.5614,7367135.3008778,0
+SCHW.US,D,20200218,000000,45.3681,45.6368,44.5664,45.0778,8464969.9670552,0
+SCHW.US,D,20200219,000000,45.3285,46.1541,45.1749,45.7636,6611224.8046817,0
+SCHW.US,D,20200220,000000,45.6665,47.7983,45.6268,46.8627,16792492.397311,0
+SCHW.US,D,20200221,000000,46.3909,46.718,44.3068,44.5565,13996942.469271,0
+SCHW.US,D,20200224,000000,42.9063,42.9847,41.9421,42.2523,13899112.6207,0
+SCHW.US,D,20200225,000000,42.4346,42.4535,39.9174,40.1284,17069551.84809,0
+SCHW.US,D,20200226,000000,40.5239,40.9015,39.7628,39.9551,15953585.856243,0
+SCHW.US,D,20200227,000000,38.7589,41.4794,38.6717,40.4288,29218247.379351,0
+SCHW.US,D,20200228,000000,38.8262,40.1484,38.1077,39.3099,28469533.311152,0
+SCHW.US,D,20200302,000000,39.4546,40.5626,38.1721,40.4952,22634416.829252,0
+SCHW.US,D,20200303,000000,40.1484,40.4665,36.6084,36.9462,29422216.468607,0
+SCHW.US,D,20200304,000000,37.0919,37.1762,35.4409,35.8462,27304614.05174,0
+SCHW.US,D,20200305,000000,34.6312,34.6312,33.2327,33.5698,29026888.183627,0
+SCHW.US,D,20200306,000000,31.882,33.8195,31.4856,32.9246,30462692.616909,0
+SCHW.US,D,20200309,000000,29.768,30.7422,29.119,29.2012,25674228.578288,0
+SCHW.US,D,20200310,000000,30.7522,31.775,28.9385,31.775,21036964.196092,0
+SCHW.US,D,20200311,000000,30.7719,32.6917,30.1447,31.2834,29019312.358978,0
+SCHW.US,D,20200312,000000,28.9009,29.2369,27.1171,27.4232,33713525.591386,0
+SCHW.US,D,20200313,000000,29.3053,32.7006,28.9782,32.6719,27111742.314574,0
+SCHW.US,D,20200316,000000,27.5798,31.5054,27.009,29.4796,24230561.754801,0
+SCHW.US,D,20200317,000000,30.2815,32.5371,27.8979,32.4905,22595020.119394,0
+SCHW.US,D,20200318,000000,29.9901,32.877,29.2854,31.2735,25130135.435084,0
+SCHW.US,D,20200319,000000,30.338,31.7838,28.9682,30.6948,18982242.738271,0
+SCHW.US,D,20200320,000000,31.3507,31.772,28.9682,29.663,16506340.544306,0
+SCHW.US,D,20200323,000000,29.7304,29.7304,27.0189,27.4926,21326943.313736,0
+SCHW.US,D,20200324,000000,29.1912,30.4162,28.2062,29.6343,18582197.220974,0
+SCHW.US,D,20200325,000000,30.0198,35.5678,29.3647,32.9613,23579859.161229,0
+SCHW.US,D,20200326,000000,32.9613,35.0157,31.8037,32.9513,17598748.627509,0
+SCHW.US,D,20200327,000000,31.4093,33.6372,30.9949,32.4231,12918430.797505,0
+SCHW.US,D,20200330,000000,32.0158,33.3488,31.5351,33.1159,10448161.029378,0
+SCHW.US,D,20200331,000000,32.6917,33.5796,31.8334,32.432,11101069.37051,0
+SCHW.US,D,20200401,000000,30.7045,32.3636,30.4738,31.7938,12128990.113095,0
+SCHW.US,D,20200402,000000,31.2735,33.3488,31.1773,33.1733,15891325.452893,0
+SCHW.US,D,20200403,000000,32.877,33.7353,31.8433,32.4132,9462414.8662896,0
+SCHW.US,D,20200406,000000,34.1109,35.1326,33.2903,34.8046,12086535.022242,0
+SCHW.US,D,20200407,000000,36.4636,36.4636,33.5004,33.7054,13567027.537846,0
+SCHW.US,D,20200408,000000,34.1951,35.4607,33.4072,35.201,8401704.5661892,0
+SCHW.US,D,20200409,000000,35.8938,36.6034,34.8334,35.2496,12815376.172691,0
+SCHW.US,D,20200413,000000,35.1128,35.3238,33.2704,33.5401,11954050.921971,0
+SCHW.US,D,20200414,000000,34.3785,35.0751,33.3874,34.9285,12830377.475975,0
+SCHW.US,D,20200415,000000,33.3101,33.7353,32.5103,33.442,11938574.363837,0
+SCHW.US,D,20200416,000000,32.9147,33.8016,32.4766,33.3775,11249847.346172,0
+SCHW.US,D,20200417,000000,34.9206,35.7352,34.1109,34.5252,13792660.579584,0
+SCHW.US,D,20200420,000000,33.8869,35.5379,33.869,35.2941,11420545.568863,0
+SCHW.US,D,20200421,000000,34.2843,34.8918,33.9454,34.6708,10026394.044683,0
+SCHW.US,D,20200422,000000,35.1812,35.2584,34.3983,34.6014,8705138.1385306,0
+SCHW.US,D,20200423,000000,34.9017,35.201,34.0812,34.3785,9069464.8736251,0
+SCHW.US,D,20200424,000000,34.8531,35.0554,33.9701,34.1495,8338000.2356851,0
+SCHW.US,D,20200427,000000,34.651,35.759,34.3883,35.5379,11435098.861207,0
+SCHW.US,D,20200428,000000,36.3288,36.5984,35.6212,35.7689,7956044.6736788,0
+SCHW.US,D,20200429,000000,36.7717,37.7024,36.4736,37.4189,8526719.7993779,0
+SCHW.US,D,20200430,000000,36.6568,37.2346,36.2179,36.3873,8357208.2002601,0
+SCHW.US,D,20200501,000000,35.4022,35.6449,34.9958,35.1623,8476300.4059191,0
+SCHW.US,D,20200504,000000,34.7947,34.9681,33.9454,34.3695,7559521.6928573,0
+SCHW.US,D,20200505,000000,34.9681,34.9681,33.6272,33.6669,7925494.1618362,0
+SCHW.US,D,20200506,000000,34.0812,34.2248,33.32,33.3488,6003476.7736219,0
+SCHW.US,D,20200507,000000,33.644,35.1723,33.5608,34.1049,11006578.414287,0
+SCHW.US,D,20200508,000000,34.7927,35.5498,34.7253,35.4032,9785963.524458,0
+SCHW.US,D,20200511,000000,34.8413,35.2584,34.7104,34.754,10055508.70164,0
+SCHW.US,D,20200512,000000,34.9186,34.9186,32.9404,33.2804,10802722.336801,0
+SCHW.US,D,20200513,000000,33.0069,33.1149,31.6323,32.1456,10486143.074058,0
+SCHW.US,D,20200514,000000,31.2526,32.4855,30.9227,32.3884,10460196.782764,0
+SCHW.US,D,20200515,000000,31.874,32.2328,31.4569,31.5738,6992849.4036506,0
+SCHW.US,D,20200518,000000,32.8353,33.5411,32.0385,33.1733,15779188.516188,0
+SCHW.US,D,20200519,000000,32.9692,33.2606,31.9701,31.9901,7228143.9425931,0
+SCHW.US,D,20200520,000000,31.9998,32.9127,31.7858,32.6689,9153636.4427004,0
+SCHW.US,D,20200521,000000,32.2328,32.6431,31.9037,32.2131,7658383.7828532,0
+SCHW.US,D,20200522,000000,32.0882,32.2228,31.4519,31.8354,7528712.8684001,0
+SCHW.US,D,20200526,000000,33.1634,33.8997,32.992,33.4527,15217322.254259,0
+SCHW.US,D,20200527,000000,35.1028,35.9661,34.7253,35.9661,13675729.724004,0
+SCHW.US,D,20200528,000000,36.422,36.4903,34.8214,34.9186,9035179.9282413,0
+SCHW.US,D,20200529,000000,34.3477,34.977,34.1535,34.8214,14692930.493086,0
+SCHW.US,D,20200601,000000,34.9473,35.5201,34.8511,35.4032,7703229.2744255,0
+SCHW.US,D,20200602,000000,35.8789,36.3873,35.6469,36.0146,6427733.0443332,0
+SCHW.US,D,20200603,000000,37.1385,38.4477,36.9452,38.311,9974329.926373,0
+SCHW.US,D,20200604,000000,38.8064,40.4495,37.9631,40.4188,27695253.357344,0
+SCHW.US,D,20200605,000000,43.3553,44.4703,41.415,41.5229,21130288.709413,0
+SCHW.US,D,20200608,000000,41.7063,41.957,40.069,40.5517,12581707.186959,0
+SCHW.US,D,20200609,000000,39.4189,39.845,38.8758,38.9631,11889463.687022,0
+SCHW.US,D,20200610,000000,38.4477,38.739,36.8878,36.965,12004987.949692,0
+SCHW.US,D,20200611,000000,35.4319,36.4309,34.985,35.0642,11702916.572779,0
+SCHW.US,D,20200612,000000,36.5093,36.5577,34.3656,35.4517,16156083.774437,0
+SCHW.US,D,20200615,000000,34.2793,36.0236,34.0949,35.5399,10328154.639231,0
+SCHW.US,D,20200616,000000,36.7223,36.8481,35.3151,35.8006,13058995.239251,0
+SCHW.US,D,20200617,000000,35.9175,36.083,35.3348,35.5598,12499733.293175,0
+SCHW.US,D,20200618,000000,35.201,35.9463,34.9186,35.7619,10756471.261353,0
+SCHW.US,D,20200619,000000,36.519,36.519,34.6757,35.5598,15258808.672809,0
+SCHW.US,D,20200622,000000,35.3051,35.6499,35.0741,35.3151,8500354.7591184,0
+SCHW.US,D,20200623,000000,35.7035,35.9463,34.7927,34.8026,10233258.051483,0
+SCHW.US,D,20200624,000000,34.424,34.4627,32.6451,32.7759,14848506.328454,0
+SCHW.US,D,20200625,000000,32.5609,33.1921,32.2705,33.0464,15277451.578539,0
+SCHW.US,D,20200626,000000,32.6005,32.7263,30.6718,30.7869,29154170.715429,0
+SCHW.US,D,20200629,000000,31.1268,31.7858,30.9622,31.7571,12765474.413494,0
+SCHW.US,D,20200630,000000,31.6124,32.9543,31.545,32.7165,16139465.999243,0
+SCHW.US,D,20200701,000000,32.659,33.0802,31.8156,32.0188,22400283.688042,0
+SCHW.US,D,20200702,000000,32.7759,33.1545,32.2705,32.3785,8108415.8181721,0
+SCHW.US,D,20200706,000000,33.0663,33.8324,32.979,33.1733,13997883.897666,0
+SCHW.US,D,20200707,000000,32.7759,33.1446,32.5152,32.8642,7423758.2332211,0
+SCHW.US,D,20200708,000000,32.988,33.4815,32.7363,33.3874,7132104.1197182,0
+SCHW.US,D,20200709,000000,33.2704,33.4171,32.4083,32.8552,8740709.6018191,0
+SCHW.US,D,20200710,000000,32.7859,33.8472,32.7859,33.7461,6454406.8488899,0
+SCHW.US,D,20200713,000000,34.1436,34.3606,33.2704,33.3874,8951144.578709,0
+SCHW.US,D,20200714,000000,33.2417,33.8225,32.9404,33.5014,8107978.9066013,0
+SCHW.US,D,20200715,000000,34.0465,34.7253,33.7371,34.5786,10181828.615339,0
+SCHW.US,D,20200716,000000,33.8324,34.985,33.4072,33.8622,12572454.348383,0
+SCHW.US,D,20200717,000000,33.8622,34.0266,32.4181,32.4271,12210647.170313,0
+SCHW.US,D,20200720,000000,32.4083,32.9127,32.0385,32.8156,9863039.5689013,0
+SCHW.US,D,20200721,000000,33.0167,34.2892,32.988,34.1723,11743003.461655,0
+SCHW.US,D,20200722,000000,33.988,34.1049,33.425,33.8035,7822025.8332248,0
+SCHW.US,D,20200723,000000,33.7461,34.763,33.4617,34.1436,7690326.7611338,0
+SCHW.US,D,20200724,000000,34.1436,34.4329,33.6689,33.8809,6783613.1587379,0
+SCHW.US,D,20200727,000000,33.5014,33.6292,32.6293,32.8156,10919057.862526,0
+SCHW.US,D,20200728,000000,32.5806,32.988,32.5332,32.6392,9160411.0946312,0
+SCHW.US,D,20200729,000000,32.6877,33.0752,32.4181,33.0464,6798733.5279937,0
+SCHW.US,D,20200730,000000,32.4271,32.7065,31.8939,32.5609,7552470.5657061,0
+SCHW.US,D,20200731,000000,32.4181,32.4568,31.67,32.1456,10709589.539874,0
+SCHW.US,D,20200803,000000,32.2705,32.6005,31.7958,32.3299,7513303.91552,0
+SCHW.US,D,20200804,000000,32.1069,32.9226,32.1069,32.9226,15323661.283608,0
+SCHW.US,D,20200805,000000,33.1733,33.3151,32.8552,33.1634,8538180.4035827,0
+SCHW.US,D,20200806,000000,32.7343,33.1247,32.1881,32.3052,8286269.0984802,0
+SCHW.US,D,20200807,000000,32.1881,33.202,32.0138,33.1823,8025142.289046,0
+SCHW.US,D,20200810,000000,33.202,33.4171,32.7045,32.9493,6199255.5367352,0
+SCHW.US,D,20200811,000000,33.6025,34.6609,33.3686,34.0802,12474520.569345,0
+SCHW.US,D,20200812,000000,34.6064,35.0921,33.8759,33.9622,9231125.1819069,0
+SCHW.US,D,20200813,000000,33.6223,34.0365,33.2467,33.7401,6091015.4879895,0
+SCHW.US,D,20200814,000000,33.5826,34.5677,33.426,34.1673,8966403.1855751,0
+SCHW.US,D,20200817,000000,34.0018,34.3863,33.6025,33.7491,8556424.7410213,0
+SCHW.US,D,20200818,000000,33.6322,34.1198,33.3785,34.0702,7909075.1662718,0
+SCHW.US,D,20200819,000000,34.0702,34.9949,34.0702,34.8115,8243175.2893257,0
+SCHW.US,D,20200820,000000,34.3438,34.4597,33.6123,33.6807,8371740.3028976,0
+SCHW.US,D,20200821,000000,33.6807,34.0118,33.3686,33.5826,5954363.0697072,0
+SCHW.US,D,20200824,000000,33.6322,34.6064,33.5925,34.2358,10176145.737818,0
+SCHW.US,D,20200825,000000,34.6064,34.9671,34.3526,34.6559,5396904.2667651,0
+SCHW.US,D,20200826,000000,34.6837,34.8204,34.2358,34.528,4224212.4211422,0
+SCHW.US,D,20200827,000000,34.5965,35.4537,34.2456,35.1733,6634465.8767586,0
+SCHW.US,D,20200828,000000,35.2407,35.5528,34.9473,35.3665,6315452.8248503,0
+SCHW.US,D,20200831,000000,35.2209,35.2871,34.5579,34.6361,8546540.2473789,0
+SCHW.US,D,20200901,000000,34.2753,35.3418,34.0802,34.8987,6305566.3131406,0
+SCHW.US,D,20200902,000000,34.8789,35.211,34.5677,35.0642,8228328.3681891,0
+SCHW.US,D,20200903,000000,35.3863,35.9463,34.315,34.4983,14133725.052894,0
+SCHW.US,D,20200904,000000,35.3368,35.9612,34.7333,35.2871,11749753.896778,0
+SCHW.US,D,20200908,000000,34.5766,34.8016,33.7401,33.7868,9256239.0204394,0
+SCHW.US,D,20200909,000000,34.0515,34.3765,33.6907,34.1485,7855452.090972,0
+SCHW.US,D,20200910,000000,34.315,34.4845,33.652,33.7868,5857356.592595,0
+SCHW.US,D,20200911,000000,33.8165,34.6708,33.8165,34.3526,6042371.993756,0
+SCHW.US,D,20200914,000000,34.6064,35.2594,34.4399,34.8304,7053189.6159631,0
+SCHW.US,D,20200915,000000,33.8065,34.2308,32.9394,33.8759,13286970.248091,0
+SCHW.US,D,20200916,000000,34.0515,35.1683,33.9324,34.8304,9005572.862862,0
+SCHW.US,D,20200917,000000,34.2555,35.1633,34.1763,34.9086,7487071.0586688,0
+SCHW.US,D,20200918,000000,34.7134,35.6212,34.7134,35.1238,9254005.0199368,0
+SCHW.US,D,20200921,000000,34.2555,35.0147,33.6322,34.3526,11743699.694874,0
+SCHW.US,D,20200922,000000,34.2853,34.8987,33.5826,34.0901,8018734.9253639,0
+SCHW.US,D,20200923,000000,34.3052,34.9086,33.8939,33.9037,8362570.2050799,0
+SCHW.US,D,20200924,000000,34.0315,34.0901,33.2417,33.4934,7220954.5778317,0
+SCHW.US,D,20200925,000000,33.2417,34.1862,33.1049,34.0612,5917334.561827,0
+SCHW.US,D,20200928,000000,34.6163,35.3952,34.533,35.2871,6191350.7671154,0
+SCHW.US,D,20200929,000000,35.2407,35.3468,34.5965,34.8789,7334928.9648143,0
+SCHW.US,D,20200930,000000,35.1733,35.756,35.0494,35.317,7400590.8206007,0
+SCHW.US,D,20201001,000000,35.9809,36.8084,35.6777,36.7797,20474544.983723,0
+SCHW.US,D,20201002,000000,36.2327,37.5062,36.1376,36.7213,23315209.815321,0
+SCHW.US,D,20201005,000000,37.2079,37.7352,35.8244,36.0097,97450962.489569,0
+SCHW.US,D,20201006,000000,36.2049,36.5171,35.1633,35.8244,20419371.023703,0
+SCHW.US,D,20201007,000000,36.5459,37.1979,35.971,36.8284,18754689.505497,0
+SCHW.US,D,20201008,000000,36.8778,36.9948,36.4973,36.7897,11097630.583827,0
+SCHW.US,D,20201009,000000,37.2376,37.4913,36.6191,37.2674,11944809.182764,0
+SCHW.US,D,20201012,000000,37.2871,37.5597,36.9462,37.5012,14855607.907287,0
+SCHW.US,D,20201013,000000,37.3665,37.5399,36.4686,36.6638,11121049.245826,0
+SCHW.US,D,20201014,000000,36.3615,36.9849,36.079,36.1861,10272760.709873,0
+SCHW.US,D,20201015,000000,36.3714,38.0573,36.297,38.0473,15804566.721538,0
+SCHW.US,D,20201016,000000,38.291,38.7678,37.5895,38.301,14454391.910957,0
+SCHW.US,D,20201019,000000,38.4179,38.5597,37.7549,37.9105,12611595.772728,0
+SCHW.US,D,20201020,000000,38.2039,39.1096,38.0959,38.1454,10218625.04548,0
+SCHW.US,D,20201021,000000,38.1454,38.4278,37.7599,37.9492,7871150.6365098,0
+SCHW.US,D,20201022,000000,37.9393,39.2505,37.7352,39.1196,10354761.847567,0
+SCHW.US,D,20201023,000000,39.6944,39.8996,38.9155,39.3346,8456257.9705149,0
+SCHW.US,D,20201026,000000,38.8174,38.9938,37.6915,38.1652,12301433.964003,0
+SCHW.US,D,20201027,000000,38.067,38.2336,37.3416,37.5012,8085498.645897,0
+SCHW.US,D,20201028,000000,36.8878,37.5597,36.3516,37.1881,14301465.797956,0
+SCHW.US,D,20201029,000000,37.0147,39.7589,36.3903,39.295,15138352.253655,0
+SCHW.US,D,20201030,000000,39.0899,40.0997,38.9938,40.076,13494732.29484,0
+SCHW.US,D,20201102,000000,40.2305,41.616,39.861,40.2207,13048321.681294,0
+SCHW.US,D,20201103,000000,41.0303,42.6696,41.0303,41.4882,13261172.284744,0
+SCHW.US,D,20201104,000000,38.9838,40.9045,38.5062,39.8123,15432707.55024,0
+SCHW.US,D,20201105,000000,39.7736,41.1373,39.7736,40.408,10131037.897497,0
+SCHW.US,D,20201106,000000,40.9233,40.9422,39.9481,40.0947,7000344.5056082,0
+SCHW.US,D,20201109,000000,44.0531,44.734,42.6596,43.8281,15128665.530608,0
+SCHW.US,D,20201110,000000,44.1303,45.3196,43.7399,45.2512,11070582.427787,0
+SCHW.US,D,20201111,000000,46.2552,46.2839,44.734,45.0658,15324214.234048,0
+SCHW.US,D,20201112,000000,44.4296,44.5277,43.3137,43.7637,9832011.7841419,0
+SCHW.US,D,20201113,000000,44.1265,45.2374,44.0491,45.0174,7683521.8381934,0
+SCHW.US,D,20201116,000000,46.0837,46.3979,44.9975,45.8875,10896795.55309,0
+SCHW.US,D,20201117,000000,45.8588,47.8953,45.7516,47.8557,17155120.928772,0
+SCHW.US,D,20201118,000000,47.8755,48.7715,46.6813,46.6813,15779464.991409,0
+SCHW.US,D,20201119,000000,45.9072,46.3186,45.2621,46.0738,11262868.925434,0
+SCHW.US,D,20201120,000000,45.6725,45.9469,45.4237,45.6139,6504800.0074739,0
+SCHW.US,D,20201123,000000,46.27,47.3166,45.7319,47.2095,7122893.6605545,0
+SCHW.US,D,20201124,000000,47.8854,48.816,47.5623,48.7268,10338218.740863,0
+SCHW.US,D,20201125,000000,48.0222,49.0786,47.826,48.6871,10114239.505281,0
+SCHW.US,D,20201127,000000,48.5494,49.0142,48.4037,48.6377,4727640.4991895,0
+SCHW.US,D,20201130,000000,48.4037,48.6724,47.4732,47.7368,22137496.009218,0
+SCHW.US,D,20201201,000000,49.0092,49.93,48.6079,48.9498,12670687.810414,0
+SCHW.US,D,20201202,000000,48.5197,49.9101,48.49,49.7743,6933405.2132198,0
+SCHW.US,D,20201203,000000,49.5583,50.1351,49.158,49.9785,7744744.9549504,0
+SCHW.US,D,20201204,000000,50.3215,50.705,49.8705,49.9003,7532271.7300861,0
+SCHW.US,D,20201207,000000,49.5097,49.9736,49.3809,49.6763,7824186.1742709,0
+SCHW.US,D,20201208,000000,49.0786,49.8804,49.0786,49.4701,7657798.5433358,0
+SCHW.US,D,20201209,000000,49.8308,49.9101,49.0886,49.4701,5713458.3036667,0
+SCHW.US,D,20201210,000000,49.0886,49.2946,48.4721,49.0292,7996152.752261,0
+SCHW.US,D,20201211,000000,48.2273,48.4622,47.8457,48.374,7796346.9358479,0
+SCHW.US,D,20201214,000000,49.3126,50.586,48.7565,48.7764,8155201.6814547,0
+SCHW.US,D,20201215,000000,49.2065,50.4384,48.9478,49.9587,7842121.7474124,0
+SCHW.US,D,20201216,000000,49.9686,50.6059,49.5286,50.5762,7610622.1840303,0
+SCHW.US,D,20201217,000000,50.5959,50.9289,50.2144,50.6753,7450192.8968025,0
+SCHW.US,D,20201218,000000,50.7802,51.1043,50.2341,50.8695,17105027.453182,0
+SCHW.US,D,20201221,000000,50.7902,50.9478,49.8606,50.6454,7771610.4759006,0
+SCHW.US,D,20201222,000000,50.6454,50.9577,50.3502,50.5365,5563287.8615658,0
+SCHW.US,D,20201223,000000,50.7406,51.585,50.4978,51.2312,4346971.455088,0
+SCHW.US,D,20201224,000000,51.2609,51.2609,50.7308,50.9478,1668763.0593228,0
+SCHW.US,D,20201228,000000,51.4958,51.8338,51.1628,51.809,4736235.4478263,0
+SCHW.US,D,20201229,000000,51.8575,52.1856,51.3977,51.4176,3496181.5247156,0
+SCHW.US,D,20201230,000000,51.4176,51.7991,51.2312,51.2907,4058149.6990425,0
+SCHW.US,D,20201231,000000,51.4274,51.9854,51.144,51.9071,4174241.0386244,0
+SCHW.US,D,20210104,000000,52.0835,52.3272,50.8199,51.6336,8838791.7088031,0
+SCHW.US,D,20210105,000000,50.8496,51.8188,50.8299,51.6425,8170275.6351626,0
+SCHW.US,D,20210106,000000,53.2083,56.5947,52.8863,56.1834,16913086.045042,0
+SCHW.US,D,20210107,000000,56.6541,58.1734,56.3985,57.7979,11188852.27102,0
+SCHW.US,D,20210108,000000,57.5829,58.3053,56.9862,57.7206,9365503.2383405,0
+SCHW.US,D,20210111,000000,57.5927,59.0615,56.8881,58.9633,8959294.5435057,0
+SCHW.US,D,20210112,000000,59.5025,60.7155,59.1476,59.893,12460733.133541,0
+SCHW.US,D,20210113,000000,59.2855,60.0585,57.9247,58.2389,17546579.5697,0
+SCHW.US,D,20210114,000000,58.335,58.5135,57.8693,58.0625,9365855.3910846,0
+SCHW.US,D,20210115,000000,57.3093,57.905,56.7226,57.4936,10169691.958589,0
+SCHW.US,D,20210119,000000,57.9743,58.3152,56.5947,57.9644,8457892.6050291,0
+SCHW.US,D,20210120,000000,58.0823,58.1814,56.8684,57.3578,10012137.408232,0
+SCHW.US,D,20210121,000000,57.6026,57.7107,57.0932,57.446,6506138.9951283,0
+SCHW.US,D,20210122,000000,56.9168,57.6621,56.6968,57.1518,5591821.3151406,0
+SCHW.US,D,20210125,000000,56.0457,56.9367,55.3905,55.8603,8061090.1218862,0
+SCHW.US,D,20210126,000000,56.2617,56.458,54.9198,55.009,6935017.6489937,0
+SCHW.US,D,20210127,000000,54.2262,54.2262,52.0251,52.1519,10810776.443401,0
+SCHW.US,D,20210128,000000,52.5047,54.236,52.4264,52.5909,11524783.79015,0
+SCHW.US,D,20210129,000000,52.1222,52.1519,49.6812,50.4384,18160162.842363,0
+SCHW.US,D,20210201,000000,51.0172,52.5722,50.8596,52.2291,8788865.7327994,0
+SCHW.US,D,20210202,000000,52.9734,54.1578,52.9546,53.3748,8911002.1929827,0
+SCHW.US,D,20210203,000000,53.5116,54.1379,51.8288,52.3175,10453902.43085,0
+SCHW.US,D,20210204,000000,52.7187,54.021,52.4848,54.021,8063300.9146149,0
+SCHW.US,D,20210205,000000,54.4997,55.1805,54.1082,54.5493,8169223.213065,0
+SCHW.US,D,20210208,000000,54.7841,54.909,54.0408,54.6573,5494528.2724717,0
+SCHW.US,D,20210209,000000,54.2945,55.3222,53.804,55.0675,5662163.0689991,0
+SCHW.US,D,20210210,000000,55.3905,55.6741,54.1875,54.5096,7714211.5966798,0
+SCHW.US,D,20210211,000000,54.6374,55.3451,54.4026,54.9129,6152319.3274385,0
+SCHW.US,D,20210212,000000,54.9129,57.2002,54.795,57.1309,8288903.6853424,0
+SCHW.US,D,20210216,000000,57.8583,60.2338,57.5729,59.8414,11212908.642286,0
+SCHW.US,D,20210217,000000,59.5084,60.2685,59.2616,60.1844,9683725.2078668,0
+SCHW.US,D,20210218,000000,59.881,61.0981,59.5372,60.8037,6271755.6135725,0
+SCHW.US,D,20210219,000000,61.3042,62.2962,60.0278,60.7839,8577388.4241485,0
+SCHW.US,D,20210222,000000,61.5104,61.9424,60.9503,61.8047,8198504.360575,0
+SCHW.US,D,20210223,000000,62.2962,62.2962,60.3231,61.5301,8772859.4319982,0
+SCHW.US,D,20210224,000000,61.8542,64.2406,61.3528,63.2674,11749057.663559,0
+SCHW.US,D,20210225,000000,63.1793,64.0523,61.8245,61.9524,10780213.823155,0
+SCHW.US,D,20210226,000000,61.7661,62.1288,60.1347,60.5966,9720502.466368,0
+SCHW.US,D,20210301,000000,61.452,63.7491,61.432,62.9335,5972341.0222619,0
+SCHW.US,D,20210302,000000,62.551,63.6015,62.2764,62.6402,6192295.2226125,0
+SCHW.US,D,20210303,000000,63.0921,65.0256,62.7482,63.7788,8994715.6607804,0
+SCHW.US,D,20210304,000000,63.6401,63.9849,61.884,63.5915,11411921.358249,0
+SCHW.US,D,20210305,000000,64.8968,65.3982,61.8939,63.8373,10393011.286165,0
+SCHW.US,D,20210308,000000,64.1317,64.4319,63.1733,63.2873,8823757.1074074,0
+SCHW.US,D,20210309,000000,62.8641,63.8571,61.1963,62.5905,9942678.5588175,0
+SCHW.US,D,20210310,000000,62.993,63.8868,62.7086,63.8472,9096072.0819609,0
+SCHW.US,D,20210311,000000,63.6202,65.645,63.3755,65.202,9404777.8551272,0
+SCHW.US,D,20210312,000000,65.7808,66.9691,65.5459,66.42,5747854.2427522,0
+SCHW.US,D,20210315,000000,66.1643,66.42,64.2693,65.1337,6983475.4810355,0
+SCHW.US,D,20210316,000000,64.8968,64.8968,63.8373,64.2793,5736745.7912916,0
+SCHW.US,D,20210317,000000,65.4567,65.4567,63.9552,64.5043,7009001.0052975,0
+SCHW.US,D,20210318,000000,65.6925,66.6638,64.7897,64.868,7554814.5508767,0
+SCHW.US,D,20210319,000000,64.1912,65.3784,63.6202,64.8481,10867981.58816,0
+SCHW.US,D,20210322,000000,64.1515,64.534,63.5519,63.5915,5234064.3981458,0
+SCHW.US,D,20210323,000000,63.208,63.7491,62.1288,62.2081,6375611.4111057,0
+SCHW.US,D,20210324,000000,62.9136,64.5737,62.8552,62.9533,5904120.2571373,0
+SCHW.US,D,20210325,000000,62.6986,64.2645,61.9236,63.9453,6335843.3768639,0
+SCHW.US,D,20210326,000000,64.7114,64.867,63.7591,64.5143,6194854.1319508,0
+SCHW.US,D,20210329,000000,63.4845,64.2406,62.4419,62.9433,8264020.9155158,0
+SCHW.US,D,20210330,000000,63.1109,63.8849,62.8155,63.5817,6416901.0680929,0
+SCHW.US,D,20210331,000000,63.8968,64.4498,63.1693,63.9939,7675761.3603857,0
+SCHW.US,D,20210401,000000,63.9552,65.2802,63.8522,65.2317,5904384.6239537,0
+SCHW.US,D,20210405,000000,66.9691,67.637,66.538,66.9105,8363963.6805515,0
+SCHW.US,D,20210406,000000,66.645,67.3813,65.8888,66.076,7496773.9262541,0
+SCHW.US,D,20210407,000000,65.9384,66.3704,65.1931,65.8293,7416368.0707633,0
+SCHW.US,D,20210408,000000,65.3288,65.7222,64.8769,65.6251,6479014.1525298,0
+SCHW.US,D,20210409,000000,67.0771,67.5726,65.9681,66.3407,6427983.2846787,0
+SCHW.US,D,20210412,000000,66.096,66.6836,66.096,66.4794,5724776.6341268,0
+SCHW.US,D,20210413,000000,66.4398,66.4398,64.9909,65.3883,4977158.3764724,0
+SCHW.US,D,20210414,000000,65.7709,67.1751,65.4865,66.2119,6826397.1945617,0
+SCHW.US,D,20210415,000000,65.6351,66.2614,63.4151,64.308,10351921.41784,0
+SCHW.US,D,20210416,000000,64.544,64.6331,63.1693,63.5618,10480248.29947,0
+SCHW.US,D,20210419,000000,63.8472,65.4081,63.7412,64.6817,8913073.7390676,0
+SCHW.US,D,20210420,000000,64.1812,64.534,62.4519,62.5311,7672325.6008051,0
+SCHW.US,D,20210421,000000,62.6986,64.2693,62.3061,64.2109,6562366.3862807,0
+SCHW.US,D,20210422,000000,64.0623,64.868,63.1644,63.6202,8749969.5036317,0
+SCHW.US,D,20210423,000000,64.0137,65.9582,63.6995,65.9185,7405250.5379998,0
+SCHW.US,D,20210426,000000,66.301,67.5973,66.1257,66.538,7523939.1301985,0
+SCHW.US,D,20210427,000000,67.3219,68.4903,66.6301,68.3743,8907562.3972674,0
+SCHW.US,D,20210428,000000,68.3446,68.7568,67.9521,68.5884,6456361.3470713,0
+SCHW.US,D,20210429,000000,68.9808,70.8469,68.7768,70.4049,9998496.2823076,0
+SCHW.US,D,20210430,000000,70.1315,70.4347,68.9333,69.1196,8255418.9036434,0
+SCHW.US,D,20210503,000000,69.5418,69.7568,68.4704,69.6498,5494239.6888474,0
+SCHW.US,D,20210504,000000,69.1096,70.3218,67.421,68.8154,11248702.092979,0
+SCHW.US,D,20210505,000000,69.512,70.3555,69.512,69.6894,5524497.5809314,0
+SCHW.US,D,20210506,000000,69.9828,70.3455,68.8055,70.2187,4891910.168492,0
+SCHW.US,D,20210507,000000,69.1691,70.5725,68.7271,70.4446,6348570.3183003,0
+SCHW.US,D,20210510,000000,70.8469,71.2206,69.7866,69.8064,5827161.2605973,0
+SCHW.US,D,20210511,000000,68.8936,70.6508,68.633,69.3456,5479809.4986086,0
+SCHW.US,D,20210512,000000,69.7291,70.1701,67.411,67.863,8658034.429648,0
+SCHW.US,D,20210513,000000,67.744,69.8976,67.6757,69.3296,6417686.0962733,0
+SCHW.US,D,20210514,000000,69.5556,72.2226,69.5111,72.1055,8983871.5761362,0
+SCHW.US,D,20210517,000000,71.8588,72.0958,70.8946,71.8588,5290161.6239572,0
+SCHW.US,D,20210518,000000,72.2226,72.4396,69.7529,69.7915,5922123.4355332,0
+SCHW.US,D,20210519,000000,68.6895,70.2345,68.1177,70.0978,6656378.0515176,0
+SCHW.US,D,20210520,000000,70.3822,70.5061,69.2812,69.635,4679716.4459489,0
+SCHW.US,D,20210521,000000,70.078,71.4158,69.8995,71.0422,5500926.5548508,0
+SCHW.US,D,20210524,000000,71.1998,71.8985,70.8846,71.4753,4610376.6625056,0
+SCHW.US,D,20210525,000000,71.8094,72.3515,70.4119,70.5111,6014250.2259107,0
+SCHW.US,D,20210526,000000,71.1602,71.1602,69.5953,70.4119,7487416.1481773,0
+SCHW.US,D,20210527,000000,71.1403,72.9817,70.7171,72.6953,14927266.45006,0
+SCHW.US,D,20210528,000000,72.7845,73.1481,72.0461,72.6953,6304319.1475483,0
+SCHW.US,D,20210601,000000,73.7686,74.3047,73.0016,73.4732,6273813.0331863,0
+SCHW.US,D,20210602,000000,73.6705,74.1085,73.1294,73.7587,6991143.1277472,0
+SCHW.US,D,20210603,000000,73.3851,75.1461,73.287,74.822,7744801.4608348,0
+SCHW.US,D,20210604,000000,74.723,75.1758,73.3454,74.5376,5676237.0703593,0
+SCHW.US,D,20210607,000000,74.7527,74.7626,73.1878,73.5624,5751874.2328167,0
+SCHW.US,D,20210608,000000,72.9916,73.9956,72.4198,73.9459,7433247.1856725,0
+SCHW.US,D,20210609,000000,73.6705,73.725,71.1206,71.7122,9787529.5446839,0
+SCHW.US,D,20210610,000000,72.5486,73.06,71.3177,71.4853,8880117.6910017,0
+SCHW.US,D,20210611,000000,71.7508,72.8241,71.7122,72.7647,7022451.4238615,0
+SCHW.US,D,20210614,000000,72.3315,72.5773,70.0482,70.8846,7887400.1144209,0
+SCHW.US,D,20210615,000000,71.3673,72.1652,70.9045,71.406,8060509.9275371,0
+SCHW.US,D,20210616,000000,70.9441,73.3701,70.0184,72.5982,8959221.8930829,0
+SCHW.US,D,20210617,000000,72.9817,73.1681,69.7529,71.0125,8838083.3671803,0
+SCHW.US,D,20210618,000000,69.969,70.6776,68.197,68.7391,17531882.994578,0
+SCHW.US,D,20210621,000000,69.5359,71.8191,69.0929,71.6031,9638872.6530589,0
+SCHW.US,D,20210622,000000,71.515,71.6131,70.402,71.3673,6965768.9585328,0
+SCHW.US,D,20210623,000000,71.6131,72.1205,71.3376,71.7508,7229650.4298335,0
+SCHW.US,D,20210624,000000,71.9282,72.4892,71.0323,72.2424,5989097.0350656,0
+SCHW.US,D,20210625,000000,72.391,73.1096,72.0164,72.6269,12917138.225398,0
+SCHW.US,D,20210628,000000,72.4496,72.6467,71.4456,72.1354,5085883.7704041,0
+SCHW.US,D,20210629,000000,72.9024,73.4346,72.0164,72.0758,5400506.5168981,0
+SCHW.US,D,20210630,000000,71.7221,71.9579,71.1602,71.6725,6531819.9105726,0
+SCHW.US,D,20210701,000000,72.3118,72.4892,71.7994,72.4198,4483507.8345005,0
+SCHW.US,D,20210702,000000,71.9867,72.1849,70.4931,71.6626,6205807.1922292,0
+SCHW.US,D,20210706,000000,71.4753,71.4753,69.5656,69.6647,7806018.52339,0
+SCHW.US,D,20210707,000000,69.3584,69.5359,67.7886,68.974,9989791.3490029,0
+SCHW.US,D,20210708,000000,66.2773,67.8036,66.2773,66.8788,11070015.350874,0
+SCHW.US,D,20210709,000000,68.3258,69.4863,67.4497,69.4467,10491401.148412,0
+SCHW.US,D,20210712,000000,68.8382,70.8846,68.6499,70.5892,6290901.018061,0
+SCHW.US,D,20210713,000000,70.4614,70.9739,69.851,70.6973,7608054.1933892,0
+SCHW.US,D,20210714,000000,70.2345,70.9827,68.8669,69.1028,7697532.2704336,0
+SCHW.US,D,20210715,000000,68.6499,70.4416,68.2772,69.4467,5810606.0454901,0
+SCHW.US,D,20210716,000000,69.4268,69.5457,67.2326,67.8133,10631771.855696,0
+SCHW.US,D,20210719,000000,66.307,67.0512,65.1663,65.6391,9079135.4521336,0
+SCHW.US,D,20210720,000000,65.5598,67.193,64.7035,66.8788,5950994.915381,0
+SCHW.US,D,20210721,000000,67.5864,68.9164,67.3506,68.4724,5858649.1647015,0
+SCHW.US,D,20210722,000000,68.2267,68.5805,66.091,66.1989,8336894.3348039,0
+SCHW.US,D,20210723,000000,66.4656,67.3406,66.194,66.8491,6156077.9777875,0
+SCHW.US,D,20210726,000000,66.8788,67.5566,66.5934,66.9769,5930999.9045585,0
+SCHW.US,D,20210727,000000,66.4943,66.7609,65.5598,66.317,3940950.4405122,0
+SCHW.US,D,20210728,000000,66.5934,67.2673,66.081,66.7897,5288625.8747407,0
+SCHW.US,D,20210729,000000,67.3308,68.197,66.6905,67.4992,4546992.1956688,0
+SCHW.US,D,20210730,000000,67.1731,68.0393,66.7004,66.8887,4149017.2154238,0
+SCHW.US,D,20210802,000000,67.1336,68.6201,66.5637,66.6807,5019891.9606138,0
+SCHW.US,D,20210803,000000,67.1038,67.1731,65.1267,66.3566,4935354.1123234,0
+SCHW.US,D,20210804,000000,65.7946,67.2425,65.4606,66.6123,4692597.7695339,0
+SCHW.US,D,20210805,000000,66.9968,68.6102,66.9472,68.2167,4890838.5747549,0
+SCHW.US,D,20210806,000000,69.0432,71.3177,68.964,70.8064,9510317.7298236,0
+SCHW.US,D,20210809,000000,70.521,72.9421,70.2841,72.2721,6176423.1232869,0
+SCHW.US,D,20210810,000000,72.2047,73.8181,71.7806,73.3652,5876667.4786023,0
+SCHW.US,D,20210811,000000,73.6705,74.2116,72.9223,73.6408,6380366.9867016,0
+SCHW.US,D,20210812,000000,73.5724,74.5,73.3741,74.4207,3471877.9402044,0
+SCHW.US,D,20210813,000000,74.3018,74.4207,72.4763,73.0293,3599832.4884177,0
+SCHW.US,D,20210816,000000,72.3583,72.8023,71.1641,72.289,3847540.1593311,0
+SCHW.US,D,20210817,000000,71.7171,72.0224,70.6508,71.5387,5560865.1717704,0
+SCHW.US,D,20210818,000000,71.292,72.4862,70.9669,71.0462,5906873.90997,0
+SCHW.US,D,20210819,000000,70.0294,70.8826,69.2118,70.1185,3347955.4904594,0
+SCHW.US,D,20210820,000000,70.1285,71.1493,69.7727,71.0165,3303052.4839691,0
+SCHW.US,D,20210823,000000,71.3416,71.7757,71.0947,71.3416,4043324.9766463,0
+SCHW.US,D,20210824,000000,71.5586,73.3544,71.3416,73.1671,5367417.2763904,0
+SCHW.US,D,20210825,000000,73.4336,74.4009,73.0293,73.5921,4818725.9668393,0
+SCHW.US,D,20210826,000000,73.9767,74.2026,72.6546,72.6745,3280899.1501676,0
+SCHW.US,D,20210827,000000,72.7726,74.8944,72.7577,74.835,4754097.3615113,0
+SCHW.US,D,20210830,000000,74.8449,74.9935,72.3583,72.4663,9865541.9723551,0
+SCHW.US,D,20210831,000000,72.2593,72.6249,71.0066,71.8845,7550485.7965152,0
+SCHW.US,D,20210901,000000,71.8748,72.5902,70.8132,72.2295,4668115.5860666,0
+SCHW.US,D,20210902,000000,72.5456,72.7429,71.6181,71.9441,3256965.8810064,0
+SCHW.US,D,20210903,000000,71.9827,72.5754,71.0947,71.1344,3394211.6110753,0
+SCHW.US,D,20210907,000000,70.5527,71.4654,70.0799,71.1245,4184434.2965638,0
+SCHW.US,D,20210908,000000,71.1245,71.3911,70.3634,70.6122,2994689.7822439,0
+SCHW.US,D,20210909,000000,70.6409,72.7924,70.3545,71.3713,4610286.8585107,0
+SCHW.US,D,20210910,000000,72.0124,72.0124,70.4337,70.4931,4154949.3242563,0
+SCHW.US,D,20210913,000000,71.0462,71.292,69.9005,70.9372,3222915.0314294,0
+SCHW.US,D,20210914,000000,70.8282,71.2335,68.2138,68.8065,5647652.1560682,0
+SCHW.US,D,20210915,000000,68.9928,70.4436,68.5091,70.2068,4305972.3997922,0
+SCHW.US,D,20210916,000000,70.4239,71.0066,69.4367,69.8421,3095756.6107666,0
+SCHW.US,D,20210917,000000,69.3486,69.9897,68.8946,69.4962,10394521.809539,0
+SCHW.US,D,20210920,000000,67.7302,68.0553,66.418,67.8887,5927199.8838299,0
+SCHW.US,D,20210921,000000,68.3128,68.4992,67.2218,67.5329,4300044.3270942,0
+SCHW.US,D,20210922,000000,68.5388,70.1681,68.1643,69.4664,5023565.852136,0
+SCHW.US,D,20210923,000000,70.2662,73.4287,70.0988,73.3147,5939745.1992093,0
+SCHW.US,D,20210924,000000,73.0491,74.9341,72.9599,74.5883,6523905.0506164,0
+SCHW.US,D,20210927,000000,74.9935,76.6506,74.9341,76.3553,6672502.4092559,0
+SCHW.US,D,20210928,000000,76.4721,76.9311,74.4406,75.1698,8872337.032521,0
+SCHW.US,D,20210929,000000,75.4772,75.4861,73.7389,74.381,6157331.1975816,0
+SCHW.US,D,20210930,000000,74.9638,74.9638,71.8054,71.8748,7172464.456713,0
+SCHW.US,D,20211001,000000,72.0026,73.9469,71.0947,73.4336,4879498.0455545,0
+SCHW.US,D,20211004,000000,73.1868,74.1244,71.954,72.2593,6018463.950436,0
+SCHW.US,D,20211005,000000,72.6834,75.5446,72.6834,74.8944,7671873.5537296,0
+SCHW.US,D,20211006,000000,74.0263,75.1006,72.9896,74.7061,5808632.3756692,0
+SCHW.US,D,20211007,000000,75.4861,76.7199,75.2245,75.3781,4622163.1845796,0
+SCHW.US,D,20211008,000000,75.3186,76.829,75.1798,76.3156,3531959.8399024,0
+SCHW.US,D,20211011,000000,76.7595,77.8983,75.5346,75.5941,4286111.5904453,0
+SCHW.US,D,20211012,000000,76.0679,76.8864,75.3384,76.2462,6220614.7610535,0
+SCHW.US,D,20211013,000000,76.5019,76.6901,73.9272,75.2592,6147722.1701259,0
+SCHW.US,D,20211014,000000,76.1967,77.3413,75.6238,77.0747,4867099.0400545,0
+SCHW.US,D,20211015,000000,78.367,79.927,77.3215,79.8278,9125337.0849324,0
+SCHW.US,D,20211018,000000,79.6803,80.1628,78.6535,79.483,6408245.5774371,0
+SCHW.US,D,20211019,000000,79.5217,80.5483,79.1669,80.4592,5418554.0927748,0
+SCHW.US,D,20211020,000000,80.0648,80.7258,79.5117,80.5088,6239923.6289935,0
+SCHW.US,D,20211021,000000,80.4195,81.476,79.6703,81.1499,6017722.3107027,0
+SCHW.US,D,20211022,000000,81.2777,82.6295,81.1698,82.4432,5817248.5140128,0
+SCHW.US,D,20211025,000000,82.581,82.8971,81.7515,81.7911,4270145.65099,0
+SCHW.US,D,20211026,000000,82.3838,83.3708,81.9199,81.9596,6447891.5186073,0
+SCHW.US,D,20211027,000000,81.5691,82.6197,80.0151,80.0746,6627043.425224,0
+SCHW.US,D,20211028,000000,80.4294,81.3074,80.2619,80.9032,3627668.6997398,0
+SCHW.US,D,20211029,000000,80.9131,81.6138,80.6563,80.9429,4481269.7978632,0
+SCHW.US,D,20211101,000000,81.4562,81.6831,80.3313,80.7852,4150718.4461589,0
+SCHW.US,D,20211102,000000,80.7951,81.4264,80.3015,80.6862,3732076.4386801,0
+SCHW.US,D,20211103,000000,80.6266,82.7386,80.4294,82.2252,7146412.2168854,0
+SCHW.US,D,20211104,000000,81.8505,82.0241,79.2452,80.3709,5860539.0847292,0
+SCHW.US,D,20211105,000000,81.0122,81.8605,79.7487,80.0746,4162768.3260158,0
+SCHW.US,D,20211108,000000,80.6365,81.5641,80.3015,80.5979,3466137.5477656,0
+SCHW.US,D,20211109,000000,79.8278,80.2818,78.8705,79.709,4250160.730504,0
+SCHW.US,D,20211110,000000,79.4423,80.1737,78.9379,79.8576,4791920.9879082,0
+SCHW.US,D,20211111,000000,80.3125,81.1727,79.6803,80.5008,2826094.385681,0
+SCHW.US,D,20211112,000000,80.4413,81.4066,79.7189,81.2025,4733749.1889109,0
+SCHW.US,D,20211115,000000,81.5781,81.6375,80.7179,81.0152,3339314.1262747,0
+SCHW.US,D,20211116,000000,80.8367,81.257,80.1549,80.9062,4432161.1391167,0
+SCHW.US,D,20211117,000000,80.6286,80.8467,79.264,80.5206,5676179.5554411,0
+SCHW.US,D,20211118,000000,80.7971,81.1727,80.3224,80.8169,3334517.1802993,0
+SCHW.US,D,20211119,000000,79.8675,80.0955,77.9737,79.2837,6466426.4577372,0
+SCHW.US,D,20211122,000000,80.3224,82.36,80.1054,81.0152,5962050.8970919,0
+SCHW.US,D,20211123,000000,81.4205,82.2113,80.7476,82.0241,4370082.3618239,0
+SCHW.US,D,20211124,000000,81.48,82.5343,81.48,82.2212,4778212.2567297,0
+SCHW.US,D,20211126,000000,78.8388,78.9379,77.0787,78.2758,5838279.8023946,0
+SCHW.US,D,20211129,000000,79.5414,79.9864,78.0578,79.2153,6084805.8949031,0
+SCHW.US,D,20211130,000000,77.919,78.2264,76.3671,76.5346,9820078.9521886,0
+SCHW.US,D,20211201,000000,78.7208,79.4027,75.6149,75.6843,6097148.3945186,0
+SCHW.US,D,20211202,000000,76.4257,79.6108,76.0302,79.2343,8475685.9044258,0
+SCHW.US,D,20211203,000000,79.6108,80.1054,76.8022,77.6029,7426017.459565,0
+SCHW.US,D,20211206,000000,78.8091,80.0855,77.7814,79.482,4538983.495583,0
+SCHW.US,D,20211207,000000,80.3968,81.3114,80.0014,80.4116,4381469.3065722,0
+SCHW.US,D,20211208,000000,80.3918,80.9853,79.6208,80.3025,4184561.4348038,0
+SCHW.US,D,20211209,000000,79.8278,80.916,79.4266,79.7684,3693629.2294869,0
+SCHW.US,D,20211210,000000,80.2828,80.2828,78.7407,79.917,3908122.53972,0
+SCHW.US,D,20211213,000000,79.591,79.7882,77.9093,78.5028,5113857.2103028,0
+SCHW.US,D,20211214,000000,78.3839,80.3719,78.157,79.8973,6136660.1342132,0
+SCHW.US,D,20211215,000000,80.0062,80.9756,78.6713,80.698,5366586.8416959,0
+SCHW.US,D,20211216,000000,82.577,84.803,82.0726,82.9626,9934775.8072651,0
+SCHW.US,D,20211217,000000,82.5968,83.2598,80.7179,82.0329,13567189.992264,0
+SCHW.US,D,20211220,000000,80.7179,80.7179,78.0876,79.7882,6518491.5850804,0
+SCHW.US,D,20211221,000000,80.8169,82.3402,80.8169,82.2708,4402098.999561,0
+SCHW.US,D,20211222,000000,82.0726,83.5661,81.697,83.4472,3989319.4775928,0
+SCHW.US,D,20211223,000000,84.1201,85.0497,84.1003,84.1895,3610269.9325006,0
+SCHW.US,D,20211227,000000,84.4065,84.8713,84.0805,84.8713,2846493.0099637,0
+SCHW.US,D,20211228,000000,84.6741,85.4748,84.3183,84.5551,2749434.0631016,0
+SCHW.US,D,20211229,000000,84.5947,85.2082,83.7643,84.0209,4243757.4029565,0
+SCHW.US,D,20211230,000000,84.2192,85.2371,83.4571,83.5462,3113613.4792832,0
+SCHW.US,D,20211231,000000,83.4868,83.8535,82.795,83.1707,3259248.3151243,0
+SCHW.US,D,20220103,000000,83.6355,84.911,83.2103,84.8128,6816163.5752762,0
+SCHW.US,D,20220104,000000,86.0686,89.8464,85.8456,88.9663,13014494.837187,0
+SCHW.US,D,20220105,000000,89.006,89.658,88.3132,88.3231,9675843.6460211,0
+SCHW.US,D,20220106,000000,89.9058,90.4886,88.4619,89.7374,8030002.8041414,0
+SCHW.US,D,20220107,000000,89.549,91.3003,89.1041,90.7263,7426362.5490737,0
+SCHW.US,D,20220110,000000,90.4639,91.1219,87.9871,90.6372,6898021.4301902,0
+SCHW.US,D,20220111,000000,91.3398,93.0593,90.7166,92.872,9078039.641589,0
+SCHW.US,D,20220112,000000,93.3071,93.9949,92.3378,93.7719,8765927.3708178,0
+SCHW.US,D,20220113,000000,92.3676,93.7035,91.8344,92.3478,9224962.0043683,0
+SCHW.US,D,20220114,000000,91.9722,94.5637,91.5668,94.4746,10169447.772445,0
+SCHW.US,D,20220118,000000,93.8611,93.9592,88.6492,91.1417,15516311.03337,0
+SCHW.US,D,20220119,000000,91.9722,92.2893,89.9653,90.4984,9212481.2671427,0
+SCHW.US,D,20220120,000000,91.5074,92.2893,90.4102,90.4202,8889299.8972231,0
+SCHW.US,D,20220121,000000,90.0634,90.0634,87.3539,88.2141,9882352.4729759,0
+SCHW.US,D,20220124,000000,85.4947,88.0764,84.2389,87.7295,13463521.87499,0
+SCHW.US,D,20220125,000000,86.3053,88.6987,84.793,87.5521,9257424.634979,0
+SCHW.US,D,20220126,000000,88.996,90.2715,88.0169,89.0158,8801137.6000593,0
+SCHW.US,D,20220127,000000,89.999,91.8731,88.0664,88.7086,11109299.048965,0
+SCHW.US,D,20220128,000000,87.9773,89.4321,85.2281,87.9277,14053426.154971,0
+SCHW.US,D,20220131,000000,86.899,87.2945,83.9813,86.7305,12681075.811847,0
+SCHW.US,D,20220201,000000,87.6403,89.4073,86.6125,89.0645,9413106.4188802,0
+SCHW.US,D,20220202,000000,88.9564,89.6977,87.3242,89.3617,6584431.9341544,0
+SCHW.US,D,20220203,000000,89.3419,90.5877,87.7691,87.9079,7123159.0364047,0
+SCHW.US,D,20220204,000000,87.9674,92.0416,87.9674,90.8849,9062543.9118149,0
+SCHW.US,D,20220207,000000,91.5371,92.8027,90.8751,92.1108,5428297.3217061,0
+SCHW.US,D,20220208,000000,92.7343,94.2219,92.655,93.9106,8183083.2992911,0
+SCHW.US,D,20220209,000000,94.5836,95.1761,93.1891,93.4755,5607069.8316702,0
+SCHW.US,D,20220210,000000,92.8166,94.6648,91.6818,92.0187,9420714.5326066,0
+SCHW.US,D,20220211,000000,91.4043,91.8106,87.7176,88.3122,12633437.31513,0
+SCHW.US,D,20220214,000000,88.4212,88.5698,85.458,86.9545,9823763.943081,0
+SCHW.US,D,20220215,000000,88.3518,89.6105,88.1041,88.8375,6104299.4160012,0
+SCHW.US,D,20220216,000000,87.7671,89.0357,87.45,88.5302,4981230.8362866,0
+SCHW.US,D,20220217,000000,87.2121,87.5492,85.1434,85.2499,7929211.4418055,0
+SCHW.US,D,20220218,000000,84.9625,86.0724,84.576,84.8435,5656499.3631176,0
+SCHW.US,D,20220222,000000,84.5066,85.5275,83.3668,83.8129,7063988.2940932,0
+SCHW.US,D,20220223,000000,84.6057,85.7454,81.4443,81.8109,7879209.788278,0
+SCHW.US,D,20220224,000000,78.4611,81.8505,76.826,81.5334,10784091.539474,0
+SCHW.US,D,20220225,000000,81.6821,85.6958,81.6375,84.9823,9210596.3922831,0
+SCHW.US,D,20220228,000000,82.2669,84.7246,81.9001,83.7038,9486564.0686521,0
+SCHW.US,D,20220301,000000,82.4155,82.8664,75.825,77.1629,14601449.484245,0
+SCHW.US,D,20220302,000000,78.2928,81.8011,78.1093,81.0776,10541320.061179,0
+SCHW.US,D,20220303,000000,81.266,81.5533,79.3234,79.9874,6603794.280878,0
+SCHW.US,D,20220304,000000,77.7972,78.8873,76.9648,78.5207,6741716.063493,0
+SCHW.US,D,20220307,000000,77.6882,78.5702,75.5476,75.6763,8022342.2206653,0
+SCHW.US,D,20220308,000000,76.4594,77.0044,73.9619,75.0123,7164842.2165155,0
+SCHW.US,D,20220309,000000,78.4711,79.4423,77.4603,78.6792,5937025.8535206,0
+SCHW.US,D,20220310,000000,77.4305,79.1153,77.0142,78.9369,5076398.8540873,0
+SCHW.US,D,20220311,000000,80.5722,80.919,79.4423,79.5217,6378126.931997,0
+SCHW.US,D,20220314,000000,81.5631,84.0556,81.0974,82.5146,9613119.0871918,0
+SCHW.US,D,20220315,000000,83.357,83.6245,81.5631,82.4254,5857801.5764349,0
+SCHW.US,D,20220316,000000,84.1895,88.1933,83.8129,88.1437,10507529.542285,0
+SCHW.US,D,20220317,000000,86.9347,89.0158,85.9832,88.9763,6749987.1123279,0
+SCHW.US,D,20220318,000000,89.1843,89.9574,88.6294,89.1943,13120707.737328,0
+SCHW.US,D,20220321,000000,89.2438,89.5213,87.45,88.2131,5834461.6190602,0
+SCHW.US,D,20220322,000000,89.452,92.1675,89.452,91.3746,8458417.3025275,0
+SCHW.US,D,20220323,000000,90.4132,91.2084,88.9466,88.9466,6214897.5763885,0
+SCHW.US,D,20220324,000000,89.7988,90.6906,89.0852,90.1159,6220296.9154534,0
+SCHW.US,D,20220325,000000,89.1843,90.6512,88.4312,90.5421,6957558.451717,0
+SCHW.US,D,20220328,000000,90.6312,91.0277,89.8334,90.9782,4231847.7787772,0
+SCHW.US,D,20220329,000000,92.2368,92.326,90.215,90.4032,6127463.8015206,0
+SCHW.US,D,20220330,000000,90.6015,90.7106,87.5887,87.9654,7545832.1333181,0
+SCHW.US,D,20220331,000000,87.658,88.005,83.4362,83.5552,12907904.558461,0
+SCHW.US,D,20220401,000000,84.6057,84.7643,81.9794,82.792,10735041.404679,0
+SCHW.US,D,20220404,000000,82.3362,83.2579,81.3551,81.5631,9940614.0759681,0
+SCHW.US,D,20220405,000000,81.5434,83.6444,80.9289,81.1271,8994340.3002623,0
+SCHW.US,D,20220406,000000,80.4731,81.7515,79.9082,80.146,7147067.0797246,0
+SCHW.US,D,20220407,000000,79.71,79.9677,77.8963,79.3135,8217706.2709481,0
+SCHW.US,D,20220408,000000,79.9774,81.5434,79.4126,80.9586,6677449.7012454,0
+SCHW.US,D,20220411,000000,80.8892,82.7226,80.4036,80.8496,5683221.6012895,0
+SCHW.US,D,20220412,000000,80.9586,82.0191,78.8675,79.3532,7665502.5152589,0
+SCHW.US,D,20220413,000000,79.3631,83.2925,78.9766,83.0794,9684809.9190413,0
+SCHW.US,D,20220414,000000,83.248,84.8237,81.7217,82.0092,11667496.464538,0
+SCHW.US,D,20220418,000000,75.6169,76.3106,72.2469,74.269,24240498.718193,0
+SCHW.US,D,20220419,000000,74.3682,76.9845,74.3186,76.2115,15499931.390118,0
+SCHW.US,D,20220420,000000,76.8656,77.4305,75.6665,75.7656,8749643.5857626,0
+SCHW.US,D,20220421,000000,76.9151,77.5395,70.1463,72.614,18448515.39776,0
+SCHW.US,D,20220422,000000,72.6437,72.8617,69.621,69.6904,12053388.266816,0
+SCHW.US,D,20220425,000000,68.9868,70.0968,67.9363,69.6806,9930737.654595,0
+SCHW.US,D,20220426,000000,69.1354,69.968,67.8967,67.9264,8739401.8942079,0
+SCHW.US,D,20220427,000000,68.3823,69.707,67.9264,67.966,7051403.6264014,0
+SCHW.US,D,20220428,000000,68.5111,68.9967,66.9452,68.5011,6540054.634196,0
+SCHW.US,D,20220429,000000,68.3823,68.9868,65.5578,65.7362,7814594.3003873,0
+SCHW.US,D,20220502,000000,67.0146,68.1047,65.865,67.2822,8487775.1365951,0
+SCHW.US,D,20220503,000000,67.5399,69.3932,67.3317,68.8382,9599276.1545376,0
+SCHW.US,D,20220504,000000,68.9571,70.959,68.2534,70.7211,6903939.4125517,0
+SCHW.US,D,20220505,000000,69.7697,69.9184,67.7282,69.2247,7099831.1874337,0
+SCHW.US,D,20220506,000000,68.7093,68.9273,66.1227,66.8164,8191499.6489718,0
+SCHW.US,D,20220509,000000,65.8452,65.8947,63.209,63.5558,9299734.4249871,0
+SCHW.US,D,20220510,000000,64.1703,65.1812,62.9216,64.0019,6721970.2839822,0
+SCHW.US,D,20220511,000000,64.4279,66.8957,63.9622,64.537,10350248.440047,0
+SCHW.US,D,20220512,000000,64.2984,65.3919,62.9664,64.5668,8357378.5306857,0
+SCHW.US,D,20220513,000000,65.382,65.7895,64.522,65.2229,6839610.2430938,0
+SCHW.US,D,20220516,000000,64.4276,64.9148,63.026,63.6622,6087593.6151742,0
+SCHW.US,D,20220517,000000,65.3124,65.889,63.9504,64.8153,8143282.4406752,0
+SCHW.US,D,20220518,000000,64.04,64.0748,62.4692,62.8967,7913966.5593642,0
+SCHW.US,D,20220519,000000,61.843,63.2795,61.5845,62.2903,9233526.4888557,0
+SCHW.US,D,20220520,000000,62.9464,63.2546,61.167,62.9066,7839963.9706787,0
+SCHW.US,D,20220523,000000,63.7517,64.9296,63.1851,64.8849,6763456.9661201,0
+SCHW.US,D,20220524,000000,64.527,64.6066,62.4792,63.5628,5792850.7380949,0
+SCHW.US,D,20220525,000000,63.4932,66.3562,62.9812,65.4118,10647681.495315,0
+SCHW.US,D,20220526,000000,66.5252,69.0304,66.4556,68.414,7893389.1601016,0
+SCHW.US,D,20220527,000000,68.8017,70.2133,68.4637,70.1736,7446876.8981796,0
+SCHW.US,D,20220531,000000,69.7063,70.5612,69.3197,69.6864,11617530.254547,0
+SCHW.US,D,20220601,000000,70.1736,70.5314,68.4736,69.1596,5095896.9612134,0
+SCHW.US,D,20220602,000000,69.587,71.3068,68.8514,71.2472,5412741.2285546,0
+SCHW.US,D,20220603,000000,70.0742,70.8993,69.5274,69.6566,3583159.3528214,0
+SCHW.US,D,20220606,000000,70.6706,71.0036,67.4796,67.6585,8738879.247851,0
+SCHW.US,D,20220607,000000,66.7439,67.2509,66.1176,67.0918,14776404.47754,0
+SCHW.US,D,20220608,000000,66.1077,66.4158,64.9744,65.3422,10118769.102224,0
+SCHW.US,D,20220609,000000,65.2627,65.5708,63.8312,63.8709,7744397.1608359,0
+SCHW.US,D,20220610,000000,62.8371,62.8371,61.3062,61.8529,8405614.1032336,0
+SCHW.US,D,20220613,000000,59.8548,61.2565,58.9998,59.8846,12432319.216685,0
+SCHW.US,D,20220614,000000,60.5805,61.6641,59.7554,60.7495,11870927.205517,0
+SCHW.US,D,20220615,000000,61.515,62.5488,60.8886,61.1471,11341307.640364,0
+SCHW.US,D,20220616,000000,59.9244,60.6401,59.4473,60.501,9099703.9841579,0
+SCHW.US,D,20220617,000000,61.1173,61.2565,59.5665,59.6361,17044500.428769,0
+SCHW.US,D,20220621,000000,61.9225,63.2347,61.6989,62.012,10429261.898166,0
+SCHW.US,D,20220622,000000,61.0278,62.4842,60.8588,62.0716,6675935.6216323,0
+SCHW.US,D,20220623,000000,62.2207,62.4494,60.4314,61.6641,6253742.8358822,0
+SCHW.US,D,20220624,000000,62.4594,64.2984,62.3351,64.0499,16215655.541723,0
+SCHW.US,D,20220627,000000,65.0142,65.0142,63.1303,63.7715,6569701.8807288,0
+SCHW.US,D,20220628,000000,64.7557,65.2279,63.5876,63.7914,7402102.7467728,0
+SCHW.US,D,20220629,000000,63.7715,64.0698,62.7675,63.2447,5662316.6337778,0
+SCHW.US,D,20220630,000000,62.1511,63.1453,60.6302,62.8073,7594908.2298517,0
+SCHW.US,D,20220701,000000,62.8172,63.5926,62.0716,63.5429,4681591.7090777,0
+SCHW.US,D,20220705,000000,62.3003,63.026,61.0278,63.016,4503768.6167212,0
+SCHW.US,D,20220706,000000,62.6184,63.7119,62.3599,63.0657,6303230.7970731,0
+SCHW.US,D,20220707,000000,63.5429,64.0896,63.2745,63.861,4741493.1057969,0
+SCHW.US,D,20220708,000000,63.7417,64.1791,62.8023,63.9803,4585813.6529578,0
+SCHW.US,D,20220711,000000,63.1949,63.2546,62.3351,62.5687,5028916.8023407,0
+SCHW.US,D,20220712,000000,62.0716,63.4832,61.6839,61.8828,6320319.6149589,0
+SCHW.US,D,20220713,000000,61.0179,61.6342,60.3618,61.1869,4396450.4782616,0
+SCHW.US,D,20220714,000000,59.9344,60.8091,59.2385,60.2127,5714936.0695437,0
+SCHW.US,D,20220715,000000,60.988,62.1611,60.5824,61.8132,7262620.8537169,0
+SCHW.US,D,20220718,000000,63.3143,63.3143,60.4712,60.8787,9394166.2054689,0
+SCHW.US,D,20220719,000000,61.5845,62.9912,61.3161,62.8271,6843115.9253596,0
+SCHW.US,D,20220720,000000,62.8073,63.1751,62.0318,62.4594,6805980.841708,0
+SCHW.US,D,20220721,000000,62.6283,62.7775,61.5945,62.7575,6942300.0762147,0
+SCHW.US,D,20220722,000000,62.9962,63.5081,62.2505,62.6184,6834439.7389772,0
+SCHW.US,D,20220725,000000,63.1254,63.5528,62.6383,63.2845,6760247.0286422,0
+SCHW.US,D,20220726,000000,63.0458,63.0508,60.5705,60.8091,5625505.4610845,0
+SCHW.US,D,20220727,000000,60.988,62.4792,60.7892,62.1412,5298719.5415672,0
+SCHW.US,D,20220728,000000,63.7317,67.3305,62.4494,67.3005,16490762.574375,0
+SCHW.US,D,20220729,000000,67.3005,69.8555,67.2211,68.6426,9987006.7516955,0
+SCHW.US,D,20220801,000000,67.5392,68.6973,66.9029,68.3145,5976674.2306567,0
+SCHW.US,D,20220802,000000,65.3223,67.5988,65.2031,67.1515,13288457.122737,0
+SCHW.US,D,20220803,000000,68.1754,69.1894,68.0562,68.573,6834011.210815,0
+SCHW.US,D,20220804,000000,68.7023,69.0104,68.0958,68.593,5833267.1805847,0
+SCHW.US,D,20220805,000000,67.8971,69.8952,67.7679,68.9011,4899850.3566824,0
+SCHW.US,D,20220808,000000,68.9607,69.1993,67.6634,68.0462,4430019.5235682,0
+SCHW.US,D,20220809,000000,68.4041,68.7221,67.9865,68.6327,3963549.5181298,0
+SCHW.US,D,20220810,000000,69.587,69.8853,68.5332,69.5274,7034282.7408887,0
+SCHW.US,D,20220811,000000,70.6543,72.569,70.5745,72.3695,16421316.448732,0
+SCHW.US,D,20220812,000000,72.7983,74.9922,71.6914,74.7928,15051400.67583,0
+SCHW.US,D,20220815,000000,73.9751,76.3385,73.7257,75.6504,12506017.347246,0
+SCHW.US,D,20220816,000000,75.1518,77.1911,75.062,76.9668,11250201.807938,0
+SCHW.US,D,20220817,000000,75.6404,76.4931,74.7828,75.2515,9109444.3707892,0
+SCHW.US,D,20220818,000000,75.1418,75.9596,74.8028,75.5407,3800901.0450738,0
+SCHW.US,D,20220819,000000,74.8925,75.0321,73.2457,73.6559,5147953.6521284,0
+SCHW.US,D,20220822,000000,72.2997,72.7485,71.6515,72.3496,4005999.6870511,0
+SCHW.US,D,20220823,000000,72.0703,72.928,72.0005,72.5889,3913660.5746001,0
+SCHW.US,D,20220824,000000,72.7385,73.5549,72.5191,73.1174,3722703.0012533,0
+SCHW.US,D,20220825,000000,73.4764,74.0947,73.0526,73.7956,4309487.1554952,0
+SCHW.US,D,20220826,000000,74.2443,74.4039,71.6315,71.6914,5384714.770493,0
+SCHW.US,D,20220829,000000,71.3224,72.6886,70.8637,71.7412,5378588.8459246,0
+SCHW.US,D,20220830,000000,72.2798,72.6986,70.7241,72.2997,6971335.2503512,0
+SCHW.US,D,20220831,000000,72.6388,72.6388,70.739,70.754,7539873.9965847,0
+SCHW.US,D,20220901,000000,70.8038,71.6515,69.2033,71.5219,5965824.2468608,0
+SCHW.US,D,20220902,000000,71.8509,72.2399,69.8016,70.1457,6205468.3302171,0
+SCHW.US,D,20220906,000000,70.8338,71.1429,69.2282,70.2753,4917202.1369622,0
+SCHW.US,D,20220907,000000,69.7468,71.9656,69.6869,71.5917,5222480.5533977,0
+SCHW.US,D,20220908,000000,71.4919,73.1075,71.0532,72.9579,5318658.2710621,0
+SCHW.US,D,20220909,000000,73.5961,74.6532,73.4764,74.3341,6489631.4096681,0
+SCHW.US,D,20220912,000000,74.4737,74.8127,73.7507,74.713,4524172.2828016,0
+SCHW.US,D,20220913,000000,72.9379,73.6559,72.3196,72.7485,5324932.6056544,0
+SCHW.US,D,20220914,000000,72.9379,73.1972,71.841,72.549,5284563.073607,0
+SCHW.US,D,20220915,000000,71.3822,73.277,71.3723,72.3795,4923753.2361938,0
+SCHW.US,D,20220916,000000,71.7612,72.0005,70.4947,71.6714,12634051.075991,0
+SCHW.US,D,20220919,000000,71.0731,73.6795,70.9235,73.5064,7630047.1249028,0
+SCHW.US,D,20220920,000000,72.8781,74.3141,72.6986,73.1474,7463228.2413928,0
+SCHW.US,D,20220921,000000,74.1546,75.1319,72.6487,72.7086,8109829.6574384,0
+SCHW.US,D,20220922,000000,73.3767,73.9651,71.4022,71.8609,8155507.8561523,0
+SCHW.US,D,20220923,000000,70.9534,71.1329,69.6171,70.6941,8010759.9498484,0
+SCHW.US,D,20220926,000000,70.2653,71.7811,70.0759,70.6941,10496428.299213,0
+SCHW.US,D,20220927,000000,71.5717,72.4543,70.4498,71.4321,6575801.4784221,0
+SCHW.US,D,20220928,000000,71.4022,73.5662,71.2925,73.0476,8296357.9937874,0
+SCHW.US,D,20220929,000000,72.19,73.0576,71.3723,72.4393,7077085.4145585,0
+SCHW.US,D,20220930,000000,72.2399,73.4365,71.1429,71.6714,7654326.2026,0
+SCHW.US,D,20221003,000000,72.7485,73.282,71.8111,73.0077,8166542.341985,0
+SCHW.US,D,20221004,000000,74.4737,76.3784,74.3789,76.0094,8515254.7569078,0
+SCHW.US,D,20221005,000000,75.2515,76.5778,75.092,75.7202,6401937.1298576,0
+SCHW.US,D,20221006,000000,75.5307,76.8272,75.2914,75.7801,6294268.665814,0
+SCHW.US,D,20221007,000000,75.2914,75.6704,73.3867,74.1047,8085354.0367366,0
+SCHW.US,D,20221010,000000,74.6332,75.1019,73.0476,73.3568,6209450.3316022,0
+SCHW.US,D,20221011,000000,72.6786,72.908,71.0332,71.5119,9702924.0232049,0
+SCHW.US,D,20221012,000000,71.5119,72.4642,70.5446,71.6914,8483479.9702321,0
+SCHW.US,D,20221013,000000,70.1257,74.374,69.8925,73.8654,9518567.6876114,0
+SCHW.US,D,20221014,000000,74.1147,74.7928,68.2709,68.7894,13364209.341045,0
+SCHW.US,D,20221017,000000,70.375,70.375,65.2044,67.2437,20169038.572261,0
+SCHW.US,D,20221018,000000,69.4476,70.744,68.0814,68.4204,11764722.313775,0
+SCHW.US,D,20221019,000000,68.0216,69.4277,68.0116,68.5202,5934356.3079374,0
+SCHW.US,D,20221020,000000,68.4703,69.7867,67.6426,67.8121,7783232.3416208,0
+SCHW.US,D,20221021,000000,68.0714,70.1556,67.5828,70.1257,6639685.9770976,0
+SCHW.US,D,20221024,000000,70.1157,71.093,69.3279,70.5047,5471447.3934594,0
+SCHW.US,D,20221025,000000,70.744,72.4792,70.4448,72.2598,5159044.2931052,0
+SCHW.US,D,20221026,000000,72.3994,74.1047,72.3994,72.7485,5805095.1881837,0
+SCHW.US,D,20221027,000000,73.267,77.5651,73.1075,77.1164,16868542.033655,0
+SCHW.US,D,20221028,000000,78.4227,80.4621,77.8643,79.9685,11513843.1905,0
+SCHW.US,D,20221031,000000,79.6693,80.2577,78.7518,79.4499,10479729.16321,0
+SCHW.US,D,20221101,000000,79.8588,80.856,79.2106,79.6693,5445668.1711961,0
+SCHW.US,D,20221102,000000,79.4998,80.4172,78.1435,78.7119,5153374.6290833,0
+SCHW.US,D,20221103,000000,78.0039,79.8232,77.3756,78.7319,5385336.4881608,0
+SCHW.US,D,20221104,000000,79.769,80.6366,78.672,78.8316,9078655.3074482,0
+SCHW.US,D,20221107,000000,79.1407,79.4599,78.0039,79.4299,5649333.8542263,0
+SCHW.US,D,20221108,000000,79.779,80.138,78.7768,79.41,5156785.0513222,0
+SCHW.US,D,20221109,000000,79.41,79.7,78.125,78.27,4194288,0
+SCHW.US,D,20221110,000000,80.44,80.96,76.06,78.56,12947125,0
+SCHW.US,D,20221111,000000,79.94,80.19,77.51,78.36,12172412,0
+SCHW.US,D,20221114,000000,77.13,77.47,75.624,76.47,12606421,0
+SCHW.US,D,20221115,000000,77.44,78.95,77.2,78.3,6709592,0
+SCHW.US,D,20221116,000000,78.02,78.36,77.38,77.41,6278138,0
+SCHW.US,D,20221117,000000,76.36,78.04,76,77.9,6788297,0
+SCHW.US,D,20221118,000000,78.97,80.23,78.84,79.81,7540922,0
+SCHW.US,D,20221121,000000,79.93,80.3,79.465,80,5858473,0
+SCHW.US,D,20221122,000000,80.78,82.21,80.66,81.26,6901070,0
+SCHW.US,D,20221123,000000,81.78,82.39,81.26,81.41,4386397,0
+SCHW.US,D,20221125,000000,81.64,81.78,80.88,81.61,1683386,0
+SCHW.US,D,20221128,000000,80.92,81.2664,79.75,79.83,5834040,0
+SCHW.US,D,20221129,000000,79.81,80.83,79.81,80.39,6043316,0
+SCHW.US,D,20221130,000000,80.04,82.66,79.57,82.54,10237641,0
+SCHW.US,D,20221201,000000,82.58,82.67,80.75,81.73,6122027,0
+SCHW.US,D,20221202,000000,81.28,82.54,80.73,82.46,4227039,0
+SCHW.US,D,20221205,000000,81.72,81.99,80.39,81.24,4943192,0
+SCHW.US,D,20221206,000000,80.98,81.81,80.04,80.59,4989650,0
+SCHW.US,D,20221207,000000,80.14,81.26,79.985,80.19,5911269,0
+SCHW.US,D,20221208,000000,80.82,80.85,79.84,80.25,3899006,0
+SCHW.US,D,20221209,000000,79.92,80.3,79.73,79.82,5098417,0
+SCHW.US,D,20221212,000000,79.6,80.55,79.51,80.29,6803887,0
+SCHW.US,D,20221213,000000,82.03,82.29,77.3,77.75,10448900,0
+SCHW.US,D,20221214,000000,77.5,79.01,77.01,77.32,8753132,0
+SCHW.US,D,20221215,000000,76.72,77.32,75.98,77.06,7854529,0
+SCHW.US,D,20221216,000000,76.67,78.56,76.55,78.19,13857656,0
+SCHW.US,D,20221219,000000,78.25,79.54,78.02,78.26,6478208,0
+SCHW.US,D,20221220,000000,78.76,80.17,78.41,79.56,7110681,0
+SCHW.US,D,20221221,000000,80.56,81.7,80.515,81.25,7123529,0
+SCHW.US,D,20221222,000000,81.11,81.44,79.835,80.8,6124643,0
+SCHW.US,D,20221223,000000,80.78,82.15,80.2614,81.77,4756458,0
+SCHW.US,D,20221227,000000,82.11,82.77,81.71,82.22,5346475,0
+SCHW.US,D,20221228,000000,82.37,82.99,81.94,82.35,3382677,0
+SCHW.US,D,20221229,000000,82.75,82.97,82.24,82.66,3378509,0
+SCHW.US,D,20221230,000000,82.22,83.375,82,83.26,5058399,0
+SCHW.US,D,20230103,000000,83.57,83.85,81.24,81.94,7443208,0
+SCHW.US,D,20230104,000000,83.19,83.73,82.21,83.35,6199164,0
+SCHW.US,D,20230105,000000,82.9,83.6,82.2,83.11,4562441,0
+SCHW.US,D,20230106,000000,84.01,84.965,83.21,84.54,6462637,0
+SCHW.US,D,20230109,000000,85,86.63,84.84,85.43,8036917,0
+SCHW.US,D,20230110,000000,85.43,85.915,84.97,85.62,3986570,0
+SCHW.US,D,20230111,000000,85.55,85.91,83.09,83.42,10252036,0
+SCHW.US,D,20230112,000000,83.64,84.04,82.72,83.48,8211616,0
+SCHW.US,D,20230113,000000,82.76,83.18,81.54,82.98,9309513,0
+SCHW.US,D,20230117,000000,82.75,84.51,81.88,83.49,9364961,0
+SCHW.US,D,20230118,000000,81.5,81.86,79.34,81.38,14026477,0
+SCHW.US,D,20230119,000000,77.965,78.4,75.47,76.32,23537144,0
+SCHW.US,D,20230120,000000,76.7,78.04,76.465,77.03,11544483,0
+SCHW.US,D,20230123,000000,76.51,77.9,76.51,77.73,8610522,0
+SCHW.US,D,20230124,000000,77.18,79.76,77.18,79.25,6555588,0
+SCHW.US,D,20230125,000000,78.12,79.5901,78.09,79.21,7206563,0
+SCHW.US,D,20230126,000000,79.55,79.66,77.75,78.05,11540374,0
+SCHW.US,D,20230127,000000,78.41,79.085,74.12,74.69,19831083,0
+SCHW.US,D,20230130,000000,74.33,76.35,73.57,75.5,14849094,0
+SCHW.US,D,20230131,000000,75.48,77.47,75.365,77.42,12526899,0
+SCHW.US,D,20230201,000000,77.09,79.11,77.09,78.25,9718289,0
+SCHW.US,D,20230202,000000,78.29,78.4099,75.72,76.62,13198082,0
+SCHW.US,D,20230203,000000,76.755,80.19,76.74,79.02,9523320,0
+SCHW.US,D,20230206,000000,78.95,80.66,78.9,79.86,7816436,0
+SCHW.US,D,20230207,000000,79.13,81.55,79,81.19,5974404,0
+SCHW.US,D,20230208,000000,80.09,81.96,80.09,80.61,7128706,0
+SCHW.US,D,20230209,000000,80.38,80.85,78.92,79.58,6292776,0
+SCHW.US,D,20230210,000000,79.6,80.74,79.42,80.46,4809623,0
+SCHW.US,D,20230213,000000,80.5,81.355,80.39,80.42,5760000,0
+SCHW.US,D,20230214,000000,81,81.56,80.37,80.77,4482245,0
+SCHW.US,D,20230215,000000,80.365,81.18,80.0025,80.48,4184798,0
+SCHW.US,D,20230216,000000,79.57,81.1,79.3605,80.34,4665147,0
+SCHW.US,D,20230217,000000,79.97,80.95,79.8716,80.32,4764725,0
+SCHW.US,D,20230221,000000,79.67,80.63,79.6,79.9,5828443,0
+SCHW.US,D,20230222,000000,79.67,80.18,79.09,80,5389090,0
+SCHW.US,D,20230223,000000,80.33,80.545,78.68,78.97,5260805,0
+SCHW.US,D,20230224,000000,78.8,80.81,78.605,80.6,6470433,0
+SCHW.US,D,20230227,000000,81.12,81.32,77.73,77.88,7722110,0
+SCHW.US,D,20230228,000000,78.16,78.8,77.34,77.92,9474805,0
+SCHW.US,D,20230301,000000,77.72,78.18,76.31,77.41,7389516,0
+SCHW.US,D,20230302,000000,76.86,77.5,75.425,76.09,8580370,0
+SCHW.US,D,20230303,000000,76.37,77.8099,76,77.41,5845692,0
+SCHW.US,D,20230306,000000,76.64,77.32,75.94,76.6,6969872,0
+SCHW.US,D,20230307,000000,76.4,76.64,74.88,74.95,6377870,0
+SCHW.US,D,20230308,000000,74.9,76.47,74.8107,76.2,5371867,0
+SCHW.US,D,20230309,000000,72.61,73.16,64.36,66.47,40220136,0
+SCHW.US,D,20230310,000000,65.66,65.66,57.31,58.7,88882944,0
+SCHW.US,D,20230313,000000,51.76,54.9,45,51.91,148476946,0
+SCHW.US,D,20230314,000000,59.29,61.11,55,56.68,112494904,0
+SCHW.US,D,20230315,000000,57.05,59.98,54.54,59.55,87012343,0
+SCHW.US,D,20230316,000000,58.41,60,55.8401,57.88,66533555,0
+SCHW.US,D,20230317,000000,56.53,57.31,53.76,56.41,64528786,0
+SCHW.US,D,20230320,000000,58.56,59.97,55.95,56.11,46523718,0
+SCHW.US,D,20230321,000000,58.5,60,57.32,59.47,39433906,0
+SCHW.US,D,20230322,000000,59.06,59.29,56.25,56.26,35735705,0
+SCHW.US,D,20230323,000000,56.15,56.89,52.795,52.89,46162496,0
+SCHW.US,D,20230324,000000,52.09,54.105,51.11,53.26,45444064,0
+SCHW.US,D,20230327,000000,54.82,55.295,54.1,54.86,27218102,0
+SCHW.US,D,20230328,000000,54.34,54.54,52.97,53.85,23163194,0
+SCHW.US,D,20230329,000000,53.97,55.24,53.09,55.21,26360181,0
+SCHW.US,D,20230330,000000,53.77,54.17,51.8699,52.47,45460367,0
+SCHW.US,D,20230331,000000,52.45,52.6494,50.76,52.38,43886081,0
+SCHW.US,D,20230403,000000,52.78,53.59,51.54,51.57,24883210,0
+SCHW.US,D,20230404,000000,51.65,51.9392,49.89,50,29144525,0
+SCHW.US,D,20230405,000000,49.07,49.42,48.36,48.87,37752986,0
+SCHW.US,D,20230406,000000,48.8,49.74,48.571,49.35,28155030,0
+SCHW.US,D,20230410,000000,49.51,52.17,49.49,51.72,31528543,0
+SCHW.US,D,20230411,000000,51.55,52.285,51.23,51.71,19861927,0
+SCHW.US,D,20230412,000000,52.07,52.78,51.265,51.92,19174384,0
+SCHW.US,D,20230413,000000,51.62,51.945,51.3,51.49,16165119,0
+SCHW.US,D,20230414,000000,52.16,52.28,50.12,50.77,32171900,0
+SCHW.US,D,20230417,000000,49.5,52.82,49,52.77,52377598,0
+SCHW.US,D,20230418,000000,52.5,54.25,52.28,54,36872339,0
+SCHW.US,D,20230419,000000,54,56.27,53.99,55.55,35415557,0
+SCHW.US,D,20230420,000000,54.56,55.88,53.75,54,24735683,0
+SCHW.US,D,20230421,000000,54.26,54.31,53.1,53.8,17572812,0
+SCHW.US,D,20230424,000000,53.65,54.22,53.01,53.12,13246071,0
+SCHW.US,D,20230425,000000,52.63,52.84,50.86,51.03,17042878,0
+SCHW.US,D,20230426,000000,50.52,51.27,50.3,50.6,11422584,0
+SCHW.US,D,20230427,000000,50.73,52.3,50.355,51.73,12315873,0
+SCHW.US,D,20230428,000000,51.16,52.43,50.7998,52.24,12797330,0
+SCHW.US,D,20230501,000000,52.11,53.08,51.395,51.81,11040985,0
+SCHW.US,D,20230502,000000,51.6,51.7,49.05,50.1,20934446,0
+SCHW.US,D,20230503,000000,50.38,50.59,47.75,48.03,22505354,0
+SCHW.US,D,20230504,000000,47.18,47.6,45.65,47.37,26316221,0
+SCHW.US,D,20230505,000000,49.1,50.28,48.57,49.24,22019603,0
+SCHW.US,D,20230508,000000,49.98,50.26,47.5,47.63,19204697,0
+SCHW.US,D,20230509,000000,47.54,48.28,47.11,47.94,11467371,0
+SCHW.US,D,20230510,000000,48.64,48.72,47.195,47.55,12343404,0
+SCHW.US,D,20230511,000000,47.15,47.78,46.55,47.73,11764024,0
+SCHW.US,D,20230512,000000,48.7,49.79,48.32,48.94,19336831,0
+SCHW.US,D,20230515,000000,50.51,51.795,50.2,50.94,22098030,0
+SCHW.US,D,20230516,000000,50.67,51.2,50.08,50.09,12361190,0
+SCHW.US,D,20230517,000000,50.71,52.17,50.0679,51.82,19884432,0
+SCHW.US,D,20230518,000000,51.96,52.15,51,51.75,12764923,0
+SCHW.US,D,20230519,000000,52.13,52.2155,51.12,51.67,11963865,0
+SCHW.US,D,20230522,000000,52,52.14,51.255,51.97,9277357,0
+SCHW.US,D,20230523,000000,52.22,53.345,52.16,52.79,14865321,0
+SCHW.US,D,20230524,000000,52.27,52.65,51.94,52.08,10073266,0
+SCHW.US,D,20230525,000000,51.9,54.265,51.71,54.24,18822357,0
+SCHW.US,D,20230526,000000,54.22,54.5,53.375,53.67,11521416,0
+SCHW.US,D,20230530,000000,54,54.3538,53.19,53.84,12334159,0
+SCHW.US,D,20230531,000000,53.38,53.55,52.4706,52.69,17631542,0
+SCHW.US,D,20230601,000000,53.25,53.31,52.37,52.7,10750336,0
+SCHW.US,D,20230602,000000,53.15,54.6701,53.15,54.37,12279839,0
+SCHW.US,D,20230605,000000,54.4,54.59,53.4533,54.41,8657951,0
+SCHW.US,D,20230606,000000,53.84,54.68,53.69,54.61,10894772,0
+SCHW.US,D,20230607,000000,54.98,56.12,54.34,55.63,15622224,0
+SCHW.US,D,20230608,000000,55.46,55.6,53.91,55.03,11732562,0
+SCHW.US,D,20230609,000000,55.14,55.325,54.7177,55,7866240,0
+SCHW.US,D,20230612,000000,54.95,55.04,53.105,53.97,11272120,0
+SCHW.US,D,20230613,000000,54,55.12,53.8277,54.75,10611597,0
+SCHW.US,D,20230614,000000,54.2,55.34,53.71,54.35,14994418,0
+SCHW.US,D,20230615,000000,54.13,55.6,53.95,55.51,12833825,0
+SCHW.US,D,20230616,000000,55.89,55.89,54.265,54.4,19693529,0
+SCHW.US,D,20230620,000000,53.99,54.14,53.405,53.93,9155499,0
+SCHW.US,D,20230621,000000,53.8,54.12,53.41,53.97,13934124,0
+SCHW.US,D,20230622,000000,53.95,53.98,52.75,53.21,9013342,0
+SCHW.US,D,20230623,000000,52.7,53.355,52.51,53.17,21942895,0
+SCHW.US,D,20230626,000000,53.31,53.64,52.965,53.41,10131399,0
+SCHW.US,D,20230627,000000,53.74,55.4,53.07,55.22,12367316,0
+SCHW.US,D,20230628,000000,55.46,55.81,55.04,55.78,9910623,0
+SCHW.US,D,20230629,000000,56.82,57.345,56.49,57.14,15151098,0
+SCHW.US,D,20230630,000000,57.55,57.82,56.07,56.68,18007609,0
+SCHW.US,D,20230703,000000,56.64,58.095,56.64,57.72,6410597,0
+SCHW.US,D,20230705,000000,57.38,57.56,56.5692,56.69,7985088,0
+SCHW.US,D,20230706,000000,56.17,56.5,55.435,55.96,8739480,0
+SCHW.US,D,20230707,000000,55.81,57.4,55.73,56.79,9493648,0
+SCHW.US,D,20230710,000000,57.75,57.99,57.09,57.83,8258896,0
+SCHW.US,D,20230711,000000,58,58.13,57.38,57.58,8436386,0
+SCHW.US,D,20230712,000000,58.2,58.8,58,58.41,8909938,0
+SCHW.US,D,20230713,000000,58.74,59.98,58.7,59.93,12598337,0
+SCHW.US,D,20230714,000000,60.26,60.27,58.48,58.52,12775204,0
+SCHW.US,D,20230717,000000,58.38,59.3375,58.1,58.64,15512645,0
+SCHW.US,D,20230718,000000,64.65,66.95,64,66.01,45988500,0
+SCHW.US,D,20230719,000000,67.87,68.8,66.02,66.04,22152956,0
+SCHW.US,D,20230720,000000,65.97,67.98,65.78,67.94,13621633,0
+SCHW.US,D,20230721,000000,68.19,68.26,66.46,66.48,9887944,0
+SCHW.US,D,20230724,000000,66.69,67.34,66.34,66.56,7414643,0
+SCHW.US,D,20230725,000000,66.2,66.67,65.1481,65.44,9973193,0
+SCHW.US,D,20230726,000000,65.68,67.07,65.65,66.62,6704694,0
+SCHW.US,D,20230727,000000,66.45,67.52,65.58,65.82,9199033,0
+SCHW.US,D,20230728,000000,66.1,66.57,65.71,65.96,6681313,0
+SCHW.US,D,20230731,000000,66.12,66.21,65.23,66.1,8653024,0
+SCHW.US,D,20230801,000000,65.74,65.94,65.38,65.72,5946189,0
+SCHW.US,D,20230802,000000,65.13,65.59,64.83,65.34,9587630,0
+SCHW.US,D,20230803,000000,65.06,66.26,65,65.87,7428392,0
+SCHW.US,D,20230804,000000,65.81,65.95,64.715,64.92,7367023,0
+SCHW.US,D,20230807,000000,65.37,66.07,65.2,65.97,5825119,0
+SCHW.US,D,20230808,000000,64.78,65.69,63.86,65.52,6325623,0
+SCHW.US,D,20230809,000000,65.4,65.935,64.85,65.29,6617525,0
+SCHW.US,D,20230810,000000,65.24,65.9,64.495,64.54,7346990,0
+SCHW.US,D,20230811,000000,64.24,64.875,63.94,64.08,6573186,0
+SCHW.US,D,20230814,000000,63.73,63.77,61.535,61.78,12327548,0
+SCHW.US,D,20230815,000000,61,61.36,60.38,60.97,8753427,0
+SCHW.US,D,20230816,000000,60.51,61.04,60.365,60.45,6402762,0
+SCHW.US,D,20230817,000000,60.3,60.64,59.64,59.77,8660735,0
+SCHW.US,D,20230818,000000,59.09,59.85,58.96,59.52,5949355,0
+SCHW.US,D,20230821,000000,59.54,59.69,58.67,59.4,7448788,0
+SCHW.US,D,20230822,000000,59.7,59.7,56.26,56.46,17506468,0
+SCHW.US,D,20230823,000000,56.45,58.115,56.35,58.02,10628412,0
+SCHW.US,D,20230824,000000,58,58.69,57.39,57.84,6727382,0
+SCHW.US,D,20230825,000000,58.23,58.55,57.58,58.15,8367181,0
+SCHW.US,D,20230828,000000,58.52,59.17,58.47,59.05,4952719,0
+SCHW.US,D,20230829,000000,59.12,59.9012,58.5,59.45,7604212,0
+SCHW.US,D,20230830,000000,59.61,60.255,59.29,59.78,10298984,0
+SCHW.US,D,20230831,000000,59.78,59.85,59.03,59.15,6687685,0
+SCHW.US,D,20230901,000000,59.57,60.86,59.5,60.5,9392583,0
+SCHW.US,D,20230905,000000,60.7,60.96,59.625,59.68,6085835,0
+SCHW.US,D,20230906,000000,58.97,59.3,57.665,58.27,8534787,0
+SCHW.US,D,20230907,000000,58.25,58.6033,57.62,57.82,6351593,0
+SCHW.US,D,20230908,000000,57.63,59.43,57.58,59.33,9556433,0
+SCHW.US,D,20230911,000000,59.89,60.5903,59.62,59.82,7641813,0
+SCHW.US,D,20230912,000000,59.91,61.15,59.81,60.52,9448205,0
+SCHW.US,D,20230913,000000,60.8,60.98,57.895,58.73,13621260,0
+SCHW.US,D,20230914,000000,59.35,59.93,59.07,59.76,8074216,0
+SCHW.US,D,20230915,000000,58,58.62,56.82,58.22,23653414,0
+SCHW.US,D,20230918,000000,57.99,58.25,56.94,57.86,8713543,0
+SCHW.US,D,20230919,000000,57.84,58.2,57.39,57.73,7314305,0
+SCHW.US,D,20230920,000000,57.91,58.39,56.63,56.67,8877239,0
+SCHW.US,D,20230921,000000,56.24,56.85,55.95,56.01,8687342,0
+SCHW.US,D,20230922,000000,56,56.2,55.12,55.15,7022755,0
+SCHW.US,D,20230925,000000,54.96,55.525,54.56,55.35,6994312,0
+SCHW.US,D,20230926,000000,54.74,54.98,53.53,54.2,8948773,0
+SCHW.US,D,20230927,000000,54.43,55.23,54.115,54.38,7746685,0
+SCHW.US,D,20230928,000000,54.52,54.78,53.91,54.55,6154271,0
+SCHW.US,D,20230929,000000,55.1,55.8099,54.64,54.9,8061705,0
+SCHW.US,D,20231002,000000,54.74,54.96,53.27,53.55,8859268,0
+SCHW.US,D,20231003,000000,52.93,53.01,50.75,51.3,15459409,0
+SCHW.US,D,20231004,000000,51.26,51.58,50.735,51.41,10421904,0
+SCHW.US,D,20231005,000000,51.11,51.405,50.02,51.06,8601704,0
+SCHW.US,D,20231006,000000,50.54,51.85,49.66,51.52,11471267,0
+SCHW.US,D,20231009,000000,50.86,51.78,50.84,51.75,8168646,0
+SCHW.US,D,20231010,000000,52.16,52.59,51.71,51.78,8373761,0
+SCHW.US,D,20231011,000000,51.87,52.49,51.1219,51.91,8068491,0
+SCHW.US,D,20231012,000000,52.03,52.13,50.765,51.51,9412324,0
+SCHW.US,D,20231013,000000,52.01,52.2413,51.08,51.33,12480279,0
+SCHW.US,D,20231016,000000,50.61,54.5993,50.33,53.72,20509442,0
+SCHW.US,D,20231017,000000,53.25,54.305,52.0714,53.69,15991277,0
+SCHW.US,D,20231018,000000,53.5,53.91,51.655,51.84,9949099,0
+SCHW.US,D,20231019,000000,52.1,52.5,51.58,51.9,9981699,0
+SCHW.US,D,20231020,000000,51.5,51.85,50.53,50.87,9786418,0
+SCHW.US,D,20231023,000000,50.7,50.91,49.28,49.33,10885594,0
+SCHW.US,D,20231024,000000,49.73,50.17,49.28,49.83,9022915,0
+SCHW.US,D,20231025,000000,49.49,49.61,48.66,49.37,8056408,0
+SCHW.US,D,20231026,000000,49.19,51.83,49.16,51.43,14097553,0
+SCHW.US,D,20231027,000000,51.04,51.39,49.9,50.12,10574812,0
+SCHW.US,D,20231030,000000,50.72,51.11,49.71,50.75,9292958,0
+SCHW.US,D,20231031,000000,50.88,52.17,50.3,52.04,13193513,0
+SCHW.US,D,20231101,000000,52.06,53.52,51.86,52.82,13862693,0
+SCHW.US,D,20231102,000000,53.58,55.085,53.51,54.93,14948761,0
+SCHW.US,D,20231103,000000,56.41,56.84,55.47,55.83,12839226,0
+SCHW.US,D,20231106,000000,55.97,56.2,54.58,55.62,10580061,0
+SCHW.US,D,20231107,000000,55.51,55.87,54.41,55.23,10955867,0
+SCHW.US,D,20231108,000000,55.23,55.335,54.63,54.9,6386779,0
+SCHW.US,D,20231109,000000,55,55.15,53.96,54.16,8548710,0
+SCHW.US,D,20231110,000000,54.65,54.65,53.49,54.41,6362153,0
+SCHW.US,D,20231113,000000,53.98,54.605,53.6,53.96,9827159,0
+SCHW.US,D,20231114,000000,55.6,55.935,54.24,54.79,15361394,0
+SCHW.US,D,20231115,000000,55.3,56.79,55.27,56.08,10245469,0
+SCHW.US,D,20231116,000000,56.02,56.12,55.09,55.67,10189371,0
+SCHW.US,D,20231117,000000,56.41,56.8,55.85,56.78,7367936,0
+SCHW.US,D,20231120,000000,56.69,56.97,56.035,56.56,8237270,0
+SCHW.US,D,20231121,000000,56.39,56.45,55.9,55.99,4901169,0
+SCHW.US,D,20231122,000000,56.32,56.48,55.42,55.93,6830255,0
+SCHW.US,D,20231124,000000,56.09,56.47,55.795,56.43,2725621,0
+SCHW.US,D,20231127,000000,56,56.34,55.78,56,8715157,0
+SCHW.US,D,20231128,000000,55.97,56.6,55.59,55.81,7865988,0
+SCHW.US,D,20231129,000000,56,59.9308,56,59.61,15656634,0
+SCHW.US,D,20231130,000000,59.66,61.8,59.61,61.32,20200286,0
+SCHW.US,D,20231201,000000,60.87,63.17,60.36,63.16,17131572,0
+SCHW.US,D,20231204,000000,62.5,63.35,62.3,62.64,11690884,0
+SCHW.US,D,20231205,000000,62.31,62.39,61.52,62.23,7172559,0
+SCHW.US,D,20231206,000000,62.89,63.615,62.09,62.16,8544485,0
+SCHW.US,D,20231207,000000,62.69,63.04,62.08,62.96,9500672,0
+SCHW.US,D,20231208,000000,63,64.33,62.86,64.07,10159699,0
+SCHW.US,D,20231211,000000,63.95,64.37,63.64,64.02,8281670,0
+SCHW.US,D,20231212,000000,64.03,64.625,63.59,64.57,8274239,0
+SCHW.US,D,20231213,000000,64.74,66.405,64.295,66.3,13922542,0
+SCHW.US,D,20231214,000000,67.71,71.17,67.71,70.94,26968357,0
+SCHW.US,D,20231215,000000,70.67,71.4,70.1,70.98,21427996,0
+SCHW.US,D,20231218,000000,71.13,71.34,69.22,69.31,12870833,0
+SCHW.US,D,20231219,000000,69.26,69.85,68.87,69.74,10781053,0
+SCHW.US,D,20231220,000000,69.18,71,67.06,67.12,11408642,0
+SCHW.US,D,20231221,000000,67.62,68.545,67.335,68.18,8674296,0
+SCHW.US,D,20231222,000000,68.25,69.13,68.03,68.58,4456929,0
+SCHW.US,D,20231226,000000,68.4,69.2,68.27,68.95,3565748,0
+SCHW.US,D,20231227,000000,68.79,69.37,68.42,69.27,4320167,0
+SCHW.US,D,20231228,000000,69.32,69.84,69.26,69.55,4352176,0
+SCHW.US,D,20231229,000000,69.65,69.7,68.73,68.8,6047722,0
+SCHW.US,D,20240102,000000,68.13,69.19,67.55,69.1,10111241,0
+SCHW.US,D,20240103,000000,67.05,67.615,66.3,67.05,10661913,0
+SCHW.US,D,20240104,000000,66.74,67.93,66.43,66.89,6754965,0
+SCHW.US,D,20240105,000000,66.91,68.0399,66.62,67.23,7243190,0
+SCHW.US,D,20240108,000000,67,68.16,66.515,67.8,6534226,0
+SCHW.US,D,20240109,000000,67,67.355,66.61,66.75,7069289,0
+SCHW.US,D,20240110,000000,65.86,66.33,65.5,65.82,7990068,0
+SCHW.US,D,20240111,000000,65.49,65.67,64.82,65.26,8294820,0
+SCHW.US,D,20240112,000000,65.65,66.05,64.47,65.23,8457692,0
+SCHW.US,D,20240116,000000,64.3,64.88,63.75,64.31,12604119,0
+SCHW.US,D,20240117,000000,60.93,63.87,59.67,63.45,24688387,0
+SCHW.US,D,20240118,000000,63.23,63.23,61.925,62.72,11301823,0
+SCHW.US,D,20240119,000000,63.03,63.8,61.9,63.78,12711192,0
+SCHW.US,D,20240122,000000,63.85,64.54,63.29,63.63,10041682,0
+SCHW.US,D,20240123,000000,64,64.29,63.44,63.92,5857433,0
+SCHW.US,D,20240124,000000,64.5,64.69,63.43,63.48,5977583,0
+SCHW.US,D,20240125,000000,63.94,64.05,63.14,63.71,5904430,0
+SCHW.US,D,20240126,000000,63.95,64.725,63.74,64.04,5108549,0
+SCHW.US,D,20240129,000000,63.68,64.08,63.38,63.94,5546779,0
+SCHW.US,D,20240130,000000,63.58,64.48,63.37,64.38,5641215,0
+SCHW.US,D,20240131,000000,63.67,64.165,62.89,62.92,8916099,0
+SCHW.US,D,20240201,000000,62.92,63.38,61.165,62.27,8942588,0
+SCHW.US,D,20240202,000000,62,63.32,61.54,62.94,9803067,0
+SCHW.US,D,20240205,000000,62.5,62.76,61.48,62.37,6953761,0
+SCHW.US,D,20240206,000000,62.36,62.88,61.67,61.89,6174606,0
+SCHW.US,D,20240207,000000,62.07,62.775,61.68,62.43,6990500,0
+SCHW.US,D,20240208,000000,62.24,62.91,61.905,62.47,5689098,0
+SCHW.US,D,20240209,000000,62.52,63.41,62.345,63.37,7562830,0
+SCHW.US,D,20240212,000000,63.31,65.12,63.31,64.5,6692541,0
+SCHW.US,D,20240213,000000,63.65,63.92,61.68,62.71,8998846,0
+SCHW.US,D,20240214,000000,63.16,63.4,62.16,63.03,6324862,0
+SCHW.US,D,20240215,000000,63.26,65.245,63.2,64.63,8268291,0
+SCHW.US,D,20240216,000000,64.44,64.9,63.865,64.4,6057159,0
+SCHW.US,D,20240220,000000,63.93,64.38,63.38,63.58,5357472,0
+SCHW.US,D,20240221,000000,63.37,64.175,62.9,64.13,5188122,0
+SCHW.US,D,20240222,000000,64.71,65.19,64.34,64.63,6084275,0
+SCHW.US,D,20240223,000000,64.55,65.15,64.3,64.44,4196879,0
+SCHW.US,D,20240226,000000,64.44,65.16,64.28,64.4,5377286,0
+SCHW.US,D,20240227,000000,64.54,65.41,64.49,65.35,5484227,0
+SCHW.US,D,20240228,000000,65.18,66.07,64.89,65.65,5123809,0
+SCHW.US,D,20240229,000000,66.02,66.84,65.8723,66.78,8522945,0
+SCHW.US,D,20240301,000000,66.62,66.915,65.7,66.47,7875353,0
+SCHW.US,D,20240304,000000,66.64,68.17,66.615,67.64,5805146,0
+SCHW.US,D,20240305,000000,67.27,68.47,67.21,68.1,6170180,0
+SCHW.US,D,20240306,000000,68.49,68.57,67.13,68.1,6624810,0
+SCHW.US,D,20240307,000000,68.55,68.82,68.15,68.19,5326207,0
+SCHW.US,D,20240308,000000,68.41,69.03,67.15,67.17,9029563,0
+SCHW.US,D,20240311,000000,67.2,67.665,66.83,66.95,8456529,0
+SCHW.US,D,20240312,000000,67.17,67.37,65.85,66.5,9498024,0
+SCHW.US,D,20240313,000000,66.71,67.61,66.67,67.13,8202506,0
+SCHW.US,D,20240314,000000,66.72,67.325,66.03,66.6,11673760,0
+SCHW.US,D,20240315,000000,66.13,67.81,66.13,67.04,11825852,0
+SCHW.US,D,20240318,000000,66.72,67.57,66.67,67.4,6567372,0
+SCHW.US,D,20240319,000000,67.6,68.455,67.36,68.35,7979213,0
+SCHW.US,D,20240320,000000,68.37,69.78,68.06,69.67,6836101,0
+SCHW.US,D,20240321,000000,69.99,72,69.94,71.85,10466854,0
+SCHW.US,D,20240322,000000,72.64,72.945,71.56,71.6,7231327,0
+SCHW.US,D,20240325,000000,71.46,72.32,70.99,71.33,6578712,0
+SCHW.US,D,20240326,000000,71.39,71.53,70.9139,71,5659141,0
+SCHW.US,D,20240327,000000,71.4,72.45,71.3,72.38,7358004,0
+SCHW.US,D,20240328,000000,72.4,72.6,71.7,72.34,6865003,0
+SCHW.US,D,20240401,000000,72.29,72.63,71.85,72.37,4070802,0
+SCHW.US,D,20240402,000000,72,72.16,70.97,71.46,5373777,0
+SCHW.US,D,20240403,000000,71.43,72.24,71.28,71.42,5296040,0
+SCHW.US,D,20240404,000000,72.23,72.97,71.08,71.35,7855327,0
+SCHW.US,D,20240405,000000,71.48,72.125,71.21,71.89,4255194,0
+SCHW.US,D,20240408,000000,72.27,72.775,71.82,72.37,5846226,0
+SCHW.US,D,20240409,000000,72.54,72.8,71.49,72.28,5024227,0
+SCHW.US,D,20240410,000000,71.55,72.07,70.12,71.1,7750362,0
+SCHW.US,D,20240411,000000,70.86,71.28,69.82,70.62,5891810,0
+SCHW.US,D,20240412,000000,69.71,70.87,69.47,70.03,8614981,0
+SCHW.US,D,20240415,000000,70.5,73.65,70.47,71.23,14417612,0
+SCHW.US,D,20240416,000000,71.5,73.26,70.37,73.07,12021566,0
+SCHW.US,D,20240417,000000,73.5,73.8765,72.32,72.5,9852765,0
+SCHW.US,D,20240418,000000,72.53,73.84,71.96,72.93,8208306,0
+SCHW.US,D,20240419,000000,73.4,73.88,72.86,73.42,8480177,0
+SCHW.US,D,20240422,000000,73.96,74.98,73.22,74.26,8847494,0
+SCHW.US,D,20240423,000000,74.35,75.37,74.18,75.23,9244359,0
+SCHW.US,D,20240424,000000,74.47,75.55,74.36,75.19,6038846,0
+SCHW.US,D,20240425,000000,74.93,75.46,74,74.89,6375353,0
+SCHW.US,D,20240426,000000,74.96,75.3,74.52,74.99,5560677,0
+SCHW.US,D,20240429,000000,74.91,75.49,74.43,74.56,5778877,0
+SCHW.US,D,20240430,000000,74.37,74.44,73.62,73.95,6725674,0
+SCHW.US,D,20240501,000000,73.96,75.37,73.45,74.57,7016117,0
+SCHW.US,D,20240502,000000,75.37,75.47,74.35,75.33,5591287,0
+SCHW.US,D,20240503,000000,76.08,76.47,75.17,76.04,5414735,0
+SCHW.US,D,20240506,000000,76.5,76.93,75.87,76.86,4857630,0
+SCHW.US,D,20240507,000000,76.99,77.05,75.41,75.54,7337005,0
+SCHW.US,D,20240508,000000,75.44,76.615,75.32,76.4,5190121,0
+SCHW.US,D,20240509,000000,75.99,76.345,75.44,75.44,6091501,0
+SCHW.US,D,20240510,000000,75.8,76.25,75.53,76.11,5103040,0
+SCHW.US,D,20240513,000000,76.17,76.41,74.665,74.7,5488050,0
+SCHW.US,D,20240514,000000,75,77.27,74.85,77.07,9566077,0
+SCHW.US,D,20240515,000000,77.42,78.79,77.38,78.68,6601314,0
+SCHW.US,D,20240516,000000,78.07,78.52,77.32,78.04,7992947,0
+SCHW.US,D,20240517,000000,78.3,79.22,77.77,78.78,6467194,0
+SCHW.US,D,20240520,000000,78.8,79.13,78.15,78.66,5559412,0
+SCHW.US,D,20240521,000000,78.5,79.34,78.08,78.9,6067529,0
+SCHW.US,D,20240522,000000,78.66,79.49,75.01,75.27,13806620,0
+SCHW.US,D,20240523,000000,74.59,74.73,71.69,72.34,14676487,0
+SCHW.US,D,20240524,000000,72.64,73.09,72.17,72.27,6152159,0
+SCHW.US,D,20240528,000000,72.09,72.09,70.56,70.79,8486314,0
+SCHW.US,D,20240529,000000,69.9,70.76,69.48,70.53,5617442,0
+SCHW.US,D,20240530,000000,70.73,72,70.6,71.88,7080032,0
+SCHW.US,D,20240531,000000,71.76,73.37,71.58,73.28,8617439,0
+SCHW.US,D,20240603,000000,73.21,73.33,72.0364,72.37,4365000,0
+SCHW.US,D,20240604,000000,71.83,72.54,71.65,71.99,3887905,0
+SCHW.US,D,20240605,000000,72.42,74.665,72.33,74.39,7010057,0
+SCHW.US,D,20240606,000000,74.46,74.6,73.73,74.25,4669390,0
+SCHW.US,D,20240607,000000,74,74.87,73.72,73.93,5371097,0
+SCHW.US,D,20240610,000000,73.44,74.18,73.14,74.11,5337768,0
+SCHW.US,D,20240611,000000,73.77,73.87,72.62,73.45,6048493,0
+SCHW.US,D,20240612,000000,74.55,75,73.49,73.56,5587336,0
+SCHW.US,D,20240613,000000,73.52,73.7,72.71,73.39,4147276,0
+SCHW.US,D,20240614,000000,72.49,73.49,72.11,73.25,5756153,0
+SCHW.US,D,20240617,000000,72.91,72.92,72.025,72.81,5689243,0
+SCHW.US,D,20240618,000000,72.76,73.1386,72.435,72.84,5868562,0
+SCHW.US,D,20240620,000000,72.54,73.02,72.18,72.7,5785202,0
+SCHW.US,D,20240621,000000,72.58,73.575,71.93,73.34,12242913,0
+SCHW.US,D,20240624,000000,73.36,74.97,73.19,74.53,8341007,0
+SCHW.US,D,20240625,000000,74.3,74.3495,73.49,73.9,5892959,0
+SCHW.US,D,20240626,000000,73.57,74.06,73.18,73.26,4684139,0
+SCHW.US,D,20240627,000000,72.78,73.62,72.51,73.56,5564410,0
+SCHW.US,D,20240628,000000,74,74.21,73.1,73.69,8997560,0
+SCHW.US,D,20240701,000000,73.97,74.17,73.27,73.42,3902863,0
+SCHW.US,D,20240702,000000,73.25,74.18,73.22,74.15,4925305,0
+SCHW.US,D,20240703,000000,74.25,74.61,73.8,74.13,2502054,0
+SCHW.US,D,20240705,000000,73.87,74.15,73.15,73.2,3232980,0
+SCHW.US,D,20240708,000000,74.2,74.51,73.11,73.24,5338165,0
+SCHW.US,D,20240709,000000,73.03,74.89,72.89,74.53,4973600,0
+SCHW.US,D,20240710,000000,74.35,74.73,74.06,74.63,4527335,0
+SCHW.US,D,20240711,000000,74.97,76.44,74.7,76.08,5797584,0
+SCHW.US,D,20240712,000000,76.32,76.7001,75.18,75.38,6543509,0
+SCHW.US,D,20240715,000000,73.61,76.1,73.36,75.07,10069319,0
+SCHW.US,D,20240716,000000,70.21,70.71,67.39,67.43,34310850,0
+SCHW.US,D,20240717,000000,66.26,66.6,61.01,63.8,42877566,0
+SCHW.US,D,20240718,000000,62.89,63.4,61.85,62.27,21576167,0
+SCHW.US,D,20240719,000000,62.67,62.78,61.32,62.08,14768627,0
+SCHW.US,D,20240722,000000,62.94,64.89,62.87,64.75,16727152,0
+SCHW.US,D,20240723,000000,64.64,66.37,64.64,65.14,14758591,0
+SCHW.US,D,20240724,000000,65.31,66.39,64,64.08,11836521,0
+SCHW.US,D,20240725,000000,64.39,66.89,64.39,66.24,12194250,0
+SCHW.US,D,20240726,000000,66.54,67.4,66.48,66.6,11168799,0
+SCHW.US,D,20240729,000000,65.97,66.39,65.04,65.3,9962882,0
+SCHW.US,D,20240730,000000,65.92,65.99,64.17,64.91,8022574,0
+SCHW.US,D,20240731,000000,65.32,65.56,64.57,65.19,6982733,0
+SCHW.US,D,20240801,000000,65.2,65.55,63.405,63.71,9895981,0
+SCHW.US,D,20240802,000000,62.74,64.1,62.13,63.39,10258521,0
+SCHW.US,D,20240805,000000,61.62,62.92,61.1506,62.29,7873798,0
+SCHW.US,D,20240806,000000,62.42,63.77,61.58,62.8,7691941,0
+SCHW.US,D,20240807,000000,63.54,63.95,62.075,62.22,7331055,0
+SCHW.US,D,20240808,000000,62.79,63.19,62.13,62.78,6138735,0
+SCHW.US,D,20240809,000000,62.38,62.8,62.08,62.41,4255160,0
+SCHW.US,D,20240812,000000,62.69,62.78,61.21,61.77,6993993,0
+SCHW.US,D,20240813,000000,61.97,62.51,61.32,62.49,8774010,0
+SCHW.US,D,20240814,000000,63.75,65.96,63.16,65.36,15942067,0
+SCHW.US,D,20240815,000000,66,66.38,64.59,65.23,7612773,0
+SCHW.US,D,20240816,000000,65.02,65.57,64.925,65.55,5335188,0
+SCHW.US,D,20240819,000000,65.58,66.145,65.31,65.58,4303599,0
+SCHW.US,D,20240820,000000,65.5,65.63,64.72,64.84,5381434,0
+SCHW.US,D,20240821,000000,65,65.11,64.21,64.57,7814383,0
+SCHW.US,D,20240822,000000,62.675,64.5,62.6,64.27,19988762,0
+SCHW.US,D,20240823,000000,64.7,65.13,63.75,64.39,13127823,0
+SCHW.US,D,20240826,000000,64.65,65.2964,64.15,64.48,7439339,0
+SCHW.US,D,20240827,000000,64.36,64.4699,63.705,63.91,7006043,0
+SCHW.US,D,20240828,000000,63.91,64.425,63.21,63.98,8135498,0
+SCHW.US,D,20240829,000000,64.29,65.04,63.83,64.93,6429705,0
+SCHW.US,D,20240830,000000,65.1,65.54,64.54,65.1,6549183,0
+SCHW.US,D,20240903,000000,64.22,65,64.15,64.79,6540792,0
+SCHW.US,D,20240904,000000,64.8,65.06,63.38,63.9,5489875,0
+SCHW.US,D,20240905,000000,64.54,64.66,63.4,63.69,5552141,0
+SCHW.US,D,20240906,000000,63.77,64.36,62.45,62.9,8331675,0
+SCHW.US,D,20240909,000000,63.54,63.64,62.8616,63.01,6247119,0
+SCHW.US,D,20240910,000000,63.16,63.16,61.83,63.06,8567949,0
+SCHW.US,D,20240911,000000,62.8,63.6595,61.49,63.41,8781343,0
+SCHW.US,D,20240912,000000,63.46,63.67,61.16,61.74,10626193,0
+SCHW.US,D,20240913,000000,62,62.77,61.81,62.12,10840600,0
+SCHW.US,D,20240916,000000,63.01,64.1,62.37,63.69,11797162,0
+SCHW.US,D,20240917,000000,63.57,64.41,63.42,63.84,8158192,0
+SCHW.US,D,20240918,000000,63.56,64.49,63.2501,63.56,8802809,0
+SCHW.US,D,20240919,000000,64.29,65.1,63.36,64.76,9825513,0
+SCHW.US,D,20240920,000000,65.69,65.97,64.53,65.39,12332380,0
+SCHW.US,D,20240923,000000,65.62,65.84,64.815,64.93,5872886,0
+SCHW.US,D,20240924,000000,64.83,65.1,64.285,64.58,6030106,0
+SCHW.US,D,20240925,000000,64.51,64.79,63.72,64.04,5097545,0
+SCHW.US,D,20240926,000000,64.09,64.535,63.59,63.84,7602066,0
+SCHW.US,D,20240927,000000,64.05,64.575,63.7227,64.42,6521248,0
+SCHW.US,D,20240930,000000,64.34,64.85,64.23,64.81,6079979,0
+SCHW.US,D,20241001,000000,64.62,64.68,63.45,63.91,6331489,0
+SCHW.US,D,20241002,000000,63.83,64.1678,63.214,63.35,4817375,0
+SCHW.US,D,20241003,000000,63,63.68,62.41,63.4,8144374,0
+SCHW.US,D,20241004,000000,64.17,64.99,64.07,64.75,7144429,0
+SCHW.US,D,20241007,000000,64.48,65.4,64.16,64.29,7060225,0
+SCHW.US,D,20241008,000000,64.53,65.08,64.26,64.9,7510076,0
+SCHW.US,D,20241009,000000,65.25,66.73,64.97,66.7,11115649,0
+SCHW.US,D,20241010,000000,66.4,67.16,66.2504,66.65,6463318,0
+SCHW.US,D,20241011,000000,66.96,68.0901,66.81,67.68,7369930,0
+SCHW.US,D,20241014,000000,67.86,68.345,67.54,67.82,7672196,0
+SCHW.US,D,20241015,000000,72.6,73.92,71.42,71.96,21705731,0
+SCHW.US,D,20241016,000000,72.68,74.18,71.71,72.08,13643735,0
+SCHW.US,D,20241017,000000,72.52,72.71,71.755,71.91,8717821,0
+SCHW.US,D,20241018,000000,72.58,72.61,71.19,71.36,8948366,0
+SCHW.US,D,20241021,000000,71.2,71.254,70.48,70.87,5438513,0
+SCHW.US,D,20241022,000000,70.82,71.05,69.925,70.91,5559567,0
+SCHW.US,D,20241023,000000,70.835,71.99,70.74,71.71,6593984,0
+SCHW.US,D,20241024,000000,71.9,72.65,71.32,72.59,6727594,0
+SCHW.US,D,20241025,000000,72.76,72.91,71.52,71.82,4503918,0
+SCHW.US,D,20241028,000000,72.27,72.5837,71.65,72.04,5758736,0
+SCHW.US,D,20241029,000000,72.16,72.46,71.87,71.89,6006317,0
+SCHW.US,D,20241030,000000,71.75,72.25,70.96,71.1,6426075,0
+SCHW.US,D,20241031,000000,70.72,71.55,70.48,70.83,6997051,0
+SCHW.US,D,20241101,000000,70.95,71.365,70.42,70.94,6266153,0
+SCHW.US,D,20241104,000000,70.94,71.15,70.2923,70.96,3924602,0
+SCHW.US,D,20241105,000000,70.43,71.4,70.3802,71.31,4232106,0
+SCHW.US,D,20241106,000000,74.57,76.23,73.41,75.75,16218392,0
+SCHW.US,D,20241107,000000,75.64,75.64,72.9,73.17,10380229,0
+SCHW.US,D,20241108,000000,73.46,74.99,73.1333,73.9,8728207,0
+SCHW.US,D,20241111,000000,75.05,77.9625,75.005,77.85,13162847,0
+SCHW.US,D,20241112,000000,77.405,78.54,77.405,78.19,10244780,0
+SCHW.US,D,20241113,000000,77.82,79.05,77.75,78.25,8731464,0
+SCHW.US,D,20241114,000000,82.15,82.5,79.81,80.19,14718015,0
+SCHW.US,D,20241115,000000,80,81,79.89,80.64,9372796,0
+SCHW.US,D,20241118,000000,81,81.88,80.39,81.39,9448608,0
+SCHW.US,D,20241119,000000,80.385,80.73,79.9001,80.19,6549282,0
+SCHW.US,D,20241120,000000,79.69,80.52,79.42,80.46,6613684,0
+SCHW.US,D,20241121,000000,80.28,81.695,80.22,80.8,5081846,0
+SCHW.US,D,20241122,000000,80.9395,81.77,80.81,81.26,7737956,0
+SCHW.US,D,20241125,000000,81.95,82.4,81.11,81.77,13029512,0
+SCHW.US,D,20241126,000000,81.76,82.33,81.23,82.25,5121077,0
+SCHW.US,D,20241127,000000,81.79,82.655,81.79,82.6,3977499,0
+SCHW.US,D,20241129,000000,82.86,83.35,82.635,82.76,3201579,0
+SCHW.US,D,20241202,000000,82.76,83.05,81.34,81.39,5658518,0
+SCHW.US,D,20241203,000000,81.875,81.97,80.88,81.12,4840172,0
+SCHW.US,D,20241204,000000,80.815,81.685,80.185,81.51,6035356,0
+SCHW.US,D,20241205,000000,80.01,82.23,80,81.81,6796947,0
+SCHW.US,D,20241206,000000,81.71,82.17,81.41,81.47,5071471,0
+SCHW.US,D,20241209,000000,82.375,82.82,80.95,81.51,9564266,0
+SCHW.US,D,20241210,000000,81.51,83.125,81.23,82.32,5923662,0
+SCHW.US,D,20241211,000000,82.5,82.72,81.9201,82.41,6323776,0
+SCHW.US,D,20241212,000000,82.68,83.3,82.4,82.85,7469481,0
+SCHW.US,D,20241213,000000,82.76,83.08,78.7128,79.54,14089420,0
+SCHW.US,D,20241216,000000,79.8,79.99,77.67,77.94,12314038,0
+SCHW.US,D,20241217,000000,77.51,77.815,76.58,76.76,8409445,0
+SCHW.US,D,20241218,000000,76.76,77.165,73.51,73.97,14116670,0
+SCHW.US,D,20241219,000000,74.51,75.1611,73.4,73.62,9749009,0
+SCHW.US,D,20241220,000000,73.57,75,73.32,74.31,12322449,0
+SCHW.US,D,20241223,000000,73.995,74.74,73.74,74.71,6863597,0
+SCHW.US,D,20241224,000000,74.71,74.86,74.12,74.84,2150265,0
+SCHW.US,D,20241226,000000,74.55,75.1106,74.445,75.05,2926975,0
+SCHW.US,D,20241227,000000,74.67,75.15,74.17,74.74,3967595,0
+SCHW.US,D,20241230,000000,74.24,74.32,73.32,73.93,5321733,0
+SCHW.US,D,20241231,000000,74.03,74.35,73.68,74.01,4082367,0
+SCHW.US,D,20250102,000000,74.38,74.6,73.28,73.84,5870169,0
+SCHW.US,D,20250103,000000,74.2,74.51,73.32,74.45,4541840,0
+SCHW.US,D,20250106,000000,74.56,75.86,74.29,74.48,7435090,0
+SCHW.US,D,20250107,000000,74.96,75.029,71.45,72.26,12617618,0
+SCHW.US,D,20250108,000000,72.715,73.03,71.785,73,9576686,0
+SCHW.US,D,20250110,000000,71.915,73.46,71.4801,72.77,10866902,0
+SCHW.US,D,20250113,000000,72.5,72.75,71.85,72.66,6701543,0
+SCHW.US,D,20250114,000000,72.755,72.97,71.31,72.34,6609873,0
+SCHW.US,D,20250115,000000,73.93,74.1,72.58,73.66,8474945,0
+SCHW.US,D,20250116,000000,73.61,75.52,73.51,75.51,8044876,0
+SCHW.US,D,20250117,000000,75.77,76.56,75.11,76.41,12288336,0
+SCHW.US,D,20250121,000000,78.83,82.6,78.18,80.93,22648615,0
+SCHW.US,D,20250122,000000,81.07,81.73,79.985,80.6,9767265,0
+SCHW.US,D,20250123,000000,80,82.13,79.85,82.08,8861395,0
+SCHW.US,D,20250124,000000,81.81,82.47,81.18,81.83,6665730,0
+SCHW.US,D,20250127,000000,81.6,82.56,80.73,82.53,6983917,0
+SCHW.US,D,20250128,000000,82.47,83,81.59,81.7,9057224,0
+SCHW.US,D,20250129,000000,82.3,82.65,81.4,82.06,8718044,0
+SCHW.US,D,20250130,000000,82.405,83.84,82.07,83.6,7192611,0
+SCHW.US,D,20250131,000000,83.23,83.73,82.28,82.72,7664075,0
+SCHW.US,D,20250203,000000,80.79,83.22,80.79,82.75,6524759,0
+SCHW.US,D,20250204,000000,82.6,82.75,81.75,81.8,5225915,0
+SCHW.US,D,20250205,000000,82.145,82.24,81.04,81.87,6475249,0
+SCHW.US,D,20250206,000000,82.435,83.94,82.33,83.64,5837604,0
+SCHW.US,D,20250207,000000,83.8,84.04,83.03,83.18,4133689,0
+SCHW.US,D,20250210,000000,81.4503,81.76,80.26,81.17,17849285,0
+SCHW.US,D,20250211,000000,82.05,84.5,81.7,83.2,59327309,0
+SCHW.US,D,20250212,000000,83.1,83.16,81.26,82.28,60764970,0
+SCHW.US,D,20250213,000000,82.28,82.47,79.94,81.57,27501384,0
+SCHW.US,D,20250214,000000,81.745,81.745,80.05,80.34,9583472,0
+SCHW.US,D,20250218,000000,80.985,81.76,80.885,81.48,9765967,0
+SCHW.US,D,20250219,000000,81.205,82.215,80.87,82.01,8908257,0
+SCHW.US,D,20250220,000000,82.02,82.17,80.7598,81.83,9361841,0
+SCHW.US,D,20250221,000000,81.99,82.56,80.42,80.44,9856821,0
+SCHW.US,D,20250224,000000,80.85,81.1,79.39,80.12,7489430,0
+SCHW.US,D,20250225,000000,80.125,80.66,78.49,79,16317825,0
+SCHW.US,D,20250226,000000,79.235,80.12,78.38,78.7,7544985,0
+SCHW.US,D,20250227,000000,79,79.53541,78.195,78.43,7218242,0
+SCHW.US,D,20250228,000000,78.88,80.13,77.96,79.53,12686630,0
+SCHW.US,D,20250303,000000,79.895,79.95,77.65,78.12,9984263,0
+SCHW.US,D,20250304,000000,77.64,77.67,73.97,75.15,15423569,0
+SCHW.US,D,20250305,000000,75.075,77.1,74.97,76.74,10896495,0
+SCHW.US,D,20250306,000000,75.69,76.98,74.7353,75.56,10412244,0
+SCHW.US,D,20250307,000000,75.18,75.9,72.48,74.63,12013800,0
+SCHW.US,D,20250310,000000,72.89,73,69.46,71.24,19050017,0
+SCHW.US,D,20250311,000000,70.74,73.06,70.72,72.47,14302753,0
+SCHW.US,D,20250312,000000,73.96,74.96,72.93,74.22,11310624,0
+SCHW.US,D,20250313,000000,74.475,74.72,72.93,73.51,9663996,0
+SCHW.US,D,20250314,000000,76.61,78.22,75.6,77.11,14199030,0
+SCHW.US,D,20250317,000000,76.24,78.3193,76.24,77.77,6550505,0
+SCHW.US,D,20250318,000000,77.57,77.99,77.06,77.56,6014030,0
+SCHW.US,D,20250319,000000,77.82,79.41,77.37,78.73,6530752,0
+SCHW.US,D,20250320,000000,78.07,79.55,78.0505,78.57,8635123,0
+SCHW.US,D,20250321,000000,78,78.77,77.72,78.39,11842775,0
+SCHW.US,D,20250324,000000,79.35,80.41,79.064,79.96,7542472,0
+SCHW.US,D,20250325,000000,80.33,81.03,79.92,80.75,7661079,0
+SCHW.US,D,20250326,000000,81,81.24,79.68,80.14,9269120,0
+SCHW.US,D,20250327,000000,79.75,80.61,79.16,79.6,5811109,0
+SCHW.US,D,20250328,000000,79.0006,79.69,77.415,77.81,6457316,0
+SCHW.US,D,20250331,000000,77.37,78.78,76.97,78.28,10906931,0
+SCHW.US,D,20250401,000000,77.625,78.025,76.07,77.67,11418004,0
+SCHW.US,D,20250402,000000,77.88,79.18,77.275,78.59,8873923,0
+SCHW.US,D,20250403,000000,74.71,76.74,74.05,74.87,13517861,0
+SCHW.US,D,20250404,000000,72.01,72.88,68.59,69.06,25465578,0
+SCHW.US,D,20250407,000000,67,71.3599,65.88,70.04,24498036,0
+SCHW.US,D,20250408,000000,72.25,74.55,69.0805,69.93,22473441,0
+SCHW.US,D,20250409,000000,68,76.52,67.6,75.25,24973111,0
+SCHW.US,D,20250410,000000,74.03,74.41,71.23,73.85,11599182,0
+SCHW.US,D,20250411,000000,73.245,77.33,72.7959,76.96,14847937,0
+SCHW.US,D,20250414,000000,78.245,78.49,76.3,76.92,7967003,0
+SCHW.US,D,20250415,000000,77.55,78.12,77.03,77.19,6921541,0
+SCHW.US,D,20250416,000000,76.475,76.75,74.595,75.7,12652966,0
+SCHW.US,D,20250417,000000,77.665,79.1,76.15,76.15,19271634,0
+SCHW.US,D,20250421,000000,75.635,75.97,73.76,74.95,12824124,0
+SCHW.US,D,20250422,000000,75.48,77.056,75.43,76.58,9741704,0
+SCHW.US,D,20250423,000000,78.5,80.02,77.655,77.85,9826638,0
+SCHW.US,D,20250424,000000,78.26,79.5,77.5137,79.38,8423265,0
+SCHW.US,D,20250425,000000,80.3,81.14,79.2952,79.94,7781242,0
+SCHW.US,D,20250428,000000,80.48,80.48,79.3,80.18,6577315,0
+SCHW.US,D,20250429,000000,80.2,81.465,79.61,81.26,7776475,0
+SCHW.US,D,20250430,000000,79.96,81.66,79.47,81.4,8236065,0
+SCHW.US,D,20250501,000000,81.13,82.065,80.9812,81.51,7997778,0
+SCHW.US,D,20250502,000000,82.995,83.68,82.63,83.11,9348275,0
+SCHW.US,D,20250505,000000,82.73,83.8525,82.0362,83.37,5243044,0
+SCHW.US,D,20250506,000000,82.3997,83.58,82.3997,82.83,5724027,0
+SCHW.US,D,20250507,000000,83.1883,84.26,83.1883,84.01,9394627,0
+SCHW.US,D,20250508,000000,84.45,85.19,83.8,84.37,8553952,0
+SCHW.US,D,20250509,000000,84.58,84.74,83.62,84.47,5910125,0
+SCHW.US,D,20250512,000000,86.99,86.995,84.06,85.37,9421879,0
+SCHW.US,D,20250513,000000,85.52,86.87,85.11,86.22,9564860,0
+SCHW.US,D,20250514,000000,85.785,87.29,85.78,87.16,9279347,0
+SCHW.US,D,20250515,000000,87.225,88.37,86.95,88.11,8619546,0
+SCHW.US,D,20250516,000000,88.42,88.87,87.72,88.69,6566897,0
+SCHW.US,D,20250519,000000,88.245,89.39,88.245,89.23,6797240,0
+SCHW.US,D,20250520,000000,89.09,89.845,88.8,89.18,6532976,0
+SCHW.US,D,20250521,000000,88.745,88.92,87.32,87.58,8581435,0
+SCHW.US,D,20250522,000000,87.335,87.67,86.955,87.31,6596476,0
+SCHW.US,D,20250523,000000,86.042,87.7634,86.03,87.4,5166687,0
+SCHW.US,D,20250527,000000,88.205,88.95,87.61,88.63,6809005,0
+SCHW.US,D,20250528,000000,88.535,88.6,87.985,88.05,5792257,0
+SCHW.US,D,20250529,000000,88.5,88.5,87.1601,87.76,7800150,0
+SCHW.US,D,20250530,000000,87.75,88.52,86.945,88.34,11834700,0
+SCHW.US,D,20250602,000000,87.835,88.17,86.91,88.11,6012701,0
+SCHW.US,D,20250603,000000,87.84,88.515,87.45,88,6124082,0
+SCHW.US,D,20250604,000000,88.05,88.23,87.32,87.48,5543695,0
+SCHW.US,D,20250605,000000,87.54,87.78,86.93,87.24,6172510,0
+SCHW.US,D,20250606,000000,88.15,88.6,87.745,88.25,4858773,0
+SCHW.US,D,20250609,000000,88.25,88.645,87.65,88.21,5117102,0
+SCHW.US,D,20250610,000000,87.955,88.44,87.57,88.27,5438292,0
+SCHW.US,D,20250611,000000,88.21,89.35,87.89,88.4,6761596,0
+SCHW.US,D,20250612,000000,88.19,88.54,87.595,88.5,4380573,0
+SCHW.US,D,20250613,000000,87.45,88.1,85.7601,87.36,8938925,0
+SCHW.US,D,20250616,000000,87.78,89.675,87.77,88.97,7396166,0
+SCHW.US,D,20250617,000000,88.62,89.315,88.42,88.96,7077671,0
+SCHW.US,D,20250618,000000,88.98,90.19,88.74,89.91,8081680,0
+SCHW.US,D,20250620,000000,90.075,90.6,89.15,89.21,12980993,0
+SCHW.US,D,20250623,000000,89.12,89.54,87.17,88.38,10245902,0
+SCHW.US,D,20250624,000000,89.225,90.48,88.91,89.32,9769208,0
+SCHW.US,D,20250625,000000,89.535,89.915,88.89,89.8,6585905,0
+SCHW.US,D,20250626,000000,89.7,90.86,89.03,89.44,11575431,0
+SCHW.US,D,20250627,000000,89.54,90.69,88.8301,89.98,9335362,0
+SCHW.US,D,20250630,000000,90.19,91.36,90.115,91.24,9525099,0
+SCHW.US,D,20250701,000000,90.95,91.6772,90.14,91.17,8199589,0
+SCHW.US,D,20250702,000000,91.325,91.815,90.88,91.34,6121876,0
+SCHW.US,D,20250703,000000,91.57,92.15,91.095,91.48,5765549,0
+SCHW.US,D,20250707,000000,91.475,92.65,91.3192,92.6,7300370,0
+SCHW.US,D,20250708,000000,92.49,92.8,91.293,91.95,7089663,0
+SCHW.US,D,20250709,000000,92.14,92.6714,91.96,92.32,6140122,0
+SCHW.US,D,20250710,000000,92.35,93.35,92.03,93.04,6740805,0
+SCHW.US,D,20250711,000000,92.78,92.99,91.825,91.97,6815842,0
+SCHW.US,D,20250714,000000,92,93,91.34,92.7,6116058,0
+SCHW.US,D,20250715,000000,92.75,92.9,91.58,91.61,7259153,0
+SCHW.US,D,20250716,000000,91.795,91.99,89.9544,91.26,10825607,0
+SCHW.US,D,20250717,000000,91.345,93.43,91.105,93.1,12584791,0
+SCHW.US,D,20250718,000000,95.7,97.5,94.67,95.8,23553975,0
+SCHW.US,D,20250721,000000,96.125,97.08,95.1518,96.25,11871329,0
+SCHW.US,D,20250722,000000,96.5,96.62,94.9804,95.39,8865321,0
+SCHW.US,D,20250723,000000,95.63,95.87,94.85,95.15,8802189,0
+SCHW.US,D,20250724,000000,95.17,96.75,94.72,96.5,9052410,0
+SCHW.US,D,20250725,000000,97.5,98.28,96.65,97.06,9106334,0
+SCHW.US,D,20250728,000000,97.205,98.08,96.9,97.91,7197556,0
+SCHW.US,D,20250729,000000,98.94,99.59,97.72,97.91,9532283,0
+SCHW.US,D,20250730,000000,98,98.88,97.6,98.57,5962815,0
+SCHW.US,D,20250731,000000,98,98.75,97.55,97.73,8164940,0
+SCHW.US,D,20250801,000000,96.31,96.5,94.41,95.53,9792482,0
+SCHW.US,D,20250804,000000,96.075,97.26,95.8401,97.1,9032121,0
+SCHW.US,D,20250805,000000,97.35,97.82,95.83,96.44,6236511,0
+SCHW.US,D,20250806,000000,96.75,97.22,96.2,96.71,5712222,0
+SCHW.US,D,20250807,000000,97.2,97.3,94.69,95.99,7313402,0
+SCHW.US,D,20250808,000000,96.4,97.23,95.95,97.08,5032085,0
+SCHW.US,D,20250811,000000,97.155,97.909,96.905,97.63,7338033,0
+SCHW.US,D,20250812,000000,98.21,99.24,97.9435,98.69,7549659,0
+SCHW.US,D,20250813,000000,98.83,99.415,95.28,95.59,12456331,0
+SCHW.US,D,20250814,000000,97.36,98.21,95.6,97.78,11310695,0
+SCHW.US,D,20250815,000000,97.14,97.17,95.89,96.11,9538111,0
+SCHW.US,D,20250818,000000,96.055,96.695,95.705,96.17,6803297,0
+SCHW.US,D,20250819,000000,96,96.73,95.535,95.76,6778383,0
+SCHW.US,D,20250820,000000,96,96.15,94.3813,95.51,9435534,0
+SCHW.US,D,20250821,000000,95.245,96.0807,95.175,95.82,5162809,0
+SCHW.US,D,20250822,000000,96.115,97.04,94.35,95.83,12859796,0
+SCHW.US,D,20250825,000000,95.82,96.53,95.34,96.19,5962011,0
+SCHW.US,D,20250826,000000,96.095,97.48,95.93,97.24,7721658,0
+SCHW.US,D,20250827,000000,97.33,97.53,96.83,96.87,5072886,0
+SCHW.US,D,20250828,000000,97.01,97.375,96.52,97.09,6611910,0
+SCHW.US,D,20250829,000000,97.08,97.4,94.99,95.84,8829500,0
+SCHW.US,D,20250902,000000,95.34,96.12,94.04,96.12,7741445,0
+SCHW.US,D,20250903,000000,96.11,96.615,95.26,96.22,7261540,0
+SCHW.US,D,20250904,000000,96.87,97.74,96.21,97.63,7504608,0
+SCHW.US,D,20250905,000000,97.39,97.6,91.52,92.05,18240712,0
+SCHW.US,D,20250908,000000,92.135,93.645,91.85,93.45,12681466,0
+SCHW.US,D,20250909,000000,93.57,94.05,91.43,93.67,10773567,0
+SCHW.US,D,20250910,000000,93.15,93.36,91.86,92.24,12544095,0
+SCHW.US,D,20250911,000000,92.3,94.08,91.83,93.94,8724435,0
+SCHW.US,D,20250912,000000,93.785,94.5,93.36,93.54,7702138,0
+SCHW.US,D,20250915,000000,93.77,94.1,91.68,92.1,9645980,0
+SCHW.US,D,20250916,000000,92.325,92.4,90.5,91.03,13613809,0
+SCHW.US,D,20250917,000000,91.07,92.185,90.55,92.09,14496982,0
+SCHW.US,D,20250918,000000,91.92,93.74,91.9,93.28,10439877,0
+SCHW.US,D,20250919,000000,93.36,94.56,92.8,94.33,15163090,0
+SCHW.US,D,20250922,000000,93.83,94.48,93.335,94.43,11076324,0
+SCHW.US,D,20250923,000000,94.215,94.9278,93.36,93.91,6915082,0
+SCHW.US,D,20250924,000000,94.02,94.125,91.7,92.37,10336356,0
+SCHW.US,D,20250925,000000,92.36,94.8,92,94.78,9203695,0
+SCHW.US,D,20250926,000000,95.01,95.975,94.74,95.46,5288525,0
+SCHW.US,D,20250929,000000,95.7,96.975,95.445,96.89,8356066,0
+SCHW.US,D,20250930,000000,96.845,97.3,94.46,95.47,8609052,0
+SCHW.US,D,20251001,000000,94.6,94.72,92.165,92.25,11649239,0
+SCHW.US,D,20251002,000000,92.45,93.07,92.13,92.7,6881592,0
+SCHW.US,D,20251003,000000,92.725,94.36,92.6,94.08,6762178,0
+SCHW.US,D,20251006,000000,94.485,95.085,93.42,94,6283972,0
+SCHW.US,D,20251007,000000,94.56,94.73,93.37,94.01,7582170,0
+SCHW.US,D,20251008,000000,94.095,94.415,92.67,93.79,6115985,0
+SCHW.US,D,20251009,000000,94.19,94.36,92.775,94.02,8584332,0
+SCHW.US,D,20251010,000000,94.3,94.86,91.96,91.96,8023645,0
+SCHW.US,D,20251013,000000,92.65,93.775,91.98,93.49,8773726,0
+SCHW.US,D,20251014,000000,93.125,94.98,93.03,93.39,8934325,0
+SCHW.US,D,20251015,000000,94.4,94.95,93.18,94.33,15688785,0
+SCHW.US,D,20251016,000000,94.77,97.1599,93.21,93.41,17319215,0
+SCHW.US,D,20251017,000000,94.72,94.86,92.832,94.14,9199748,0
+SCHW.US,D,20251020,000000,94.2,95.68,94.2,94.95,7380920,0
+SCHW.US,D,20251021,000000,94.73,95.409,93.8,95.09,7451219,0
+SCHW.US,D,20251022,000000,95.235,95.76,93.625,94.31,10388468,0
+SCHW.US,D,20251023,000000,94.75,95.15,93.94,94.6,7708001,0
+SCHW.US,D,20251024,000000,94.98,95.42,94.31,94.42,7124317,0
+SCHW.US,D,20251027,000000,94.99,95.28,94.54,94.84,7577872,0
+SCHW.US,D,20251028,000000,94.89,94.9965,93.5102,93.85,7090285,0
+SCHW.US,D,20251029,000000,93.385,95.11,93.25,94.61,11773907,0
+SCHW.US,D,20251030,000000,94.7,95.53,93.54,94.41,5753544,0
+SCHW.US,D,20251031,000000,94.25,94.83,93.11,94.52,6275269,0
+SCHW.US,D,20251103,000000,94.94,95.04,92.61,93.15,6980327,0
+SCHW.US,D,20251104,000000,92.74,94.12,92.1335,93.84,7719790,0
+SCHW.US,D,20251105,000000,93.54,94.07,92.78,93.68,8338836,0
+SCHW.US,D,20251106,000000,93.75,94.75,93.53,94.2,6350590,0
+SCHW.US,D,20251107,000000,94.51,95.49,93.32,95.24,6744120,0
+SCHW.US,D,20251110,000000,94.89,96.02,94.72,95.58,8498912,0
+SCHW.US,D,20251111,000000,94.99,97.125,94.92,96.12,5641893,0
+SCHW.US,D,20251112,000000,96.5,98.5,96.13,97.71,10610484,0
+SCHW.US,D,20251113,000000,97.855,98.26,94.9215,95.36,8347618,0
+SCHW.US,D,20251114,000000,94.99,95.63,93.3409,94.39,9357033,0
+SCHW.US,D,20251117,000000,94.56,94.58,91.59,91.91,9141637,0
+SCHW.US,D,20251118,000000,91.71,93.35,91.26,92.28,8505819,0
+SCHW.US,D,20251119,000000,92.02,93.39,91.6,92.64,6193996,0
+SCHW.US,D,20251120,000000,93.3,94.39,90.46,90.49,14227627,0
+SCHW.US,D,20251121,000000,90.985,91.2,89.345,90.51,8270231,0
+SCHW.US,D,20251124,000000,90.65,90.895,89.64,90.52,9966463,0
+SCHW.US,D,20251125,000000,90.275,91.14,89.5,90.74,8979630,0
+SCHW.US,D,20251126,000000,91,92.37,90.945,91.8,6697413,0
+SCHW.US,D,20251128,000000,91.85,93.24,91.575,92.73,6707777,0
+SCHW.US,D,20251201,000000,92.03,93.205,91.82,92.69,7974749,0
+SCHW.US,D,20251202,000000,92.71,93.115,92.025,92.07,10610606,0
+SCHW.US,D,20251203,000000,92.02,94.02,91.6,93.99,9688422,0
+SCHW.US,D,20251204,000000,94.025,95.405,93.96,95.03,8367642,0
+SCHW.US,D,20251205,000000,94.775,95.615,93.79,93.82,9043199,0
+SCHW.US,D,20251208,000000,93.75,94.42,92.75,94.28,8371144,0
+SCHW.US,D,20251209,000000,94.01,95.77,94.01,94.16,6479738,0
+SCHW.US,D,20251210,000000,94.35,96.38,94.07,95.81,8522089,0
+SCHW.US,D,20251211,000000,95.55,97.09,94.86,97.05,10564871,0
+SCHW.US,D,20251212,000000,96.99,97.4,94.375,96.65,13406804,0
+SCHW.US,D,20251215,000000,96.62,97.16,94.51,95.28,9842825,0
+SCHW.US,D,20251216,000000,95.21,96.44,95.03,96,9624500,0
+SCHW.US,D,20251217,000000,96.56,97.2,95.82,96.61,10929773,0
+SCHW.US,D,20251218,000000,96.9,97.377,95.92,97.23,9627525,0
+SCHW.US,D,20251219,000000,97.35,99.5297,97.2232,98.82,23213359,0
+SCHW.US,D,20251222,000000,99.39,101.739,99.05,101.41,9307852,0
+SCHW.US,D,20251223,000000,101.65,102.05,100.9,101.18,5727504,0
+SCHW.US,D,20251224,000000,101.34,102.11,100.89,101.85,2859495,0
+SCHW.US,D,20251226,000000,101.9,102.28,101.535,101.89,2778050,0
+SCHW.US,D,20251229,000000,101.745,101.8,101.22,101.31,7958179,0
+SCHW.US,D,20251230,000000,101.48,101.65,100.32,100.55,3943358,0
+SCHW.US,D,20251231,000000,100.78,100.91,99.89,99.91,4380624,0
+SCHW.US,D,20260102,000000,99.845,101.83,99.41,101.57,8409449,0
+SCHW.US,D,20260105,000000,101.8,104.44,101.74,103.74,9206456,0
+SCHW.US,D,20260106,000000,104.27,104.76,103.52,103.57,7285768,0
+SCHW.US,D,20260107,000000,103.82,103.95,101.84,101.93,7352322,0
+SCHW.US,D,20260108,000000,102.15,102.49,101.14,101.34,6500650,0
+SCHW.US,D,20260109,000000,101.405,101.6199,100.14,100.17,6839943,0
+SCHW.US,D,20260112,000000,100.35,102.28,100.05,101.9,8849833,0
+SCHW.US,D,20260113,000000,101.96,102.26,100.39,101.18,7029369,0
+SCHW.US,D,20260114,000000,100.86,101.94,99.6,101.92,6642980,0
+SCHW.US,D,20260115,000000,102.19,103.595,102.005,102.76,8317687,0
+SCHW.US,D,20260116,000000,102.71,104.98,102.64,103.82,10868163,0
+SCHW.US,D,20260120,000000,102.155,103.45,100.9,100.99,12978278,0
+SCHW.US,D,20260121,000000,101.33,104.8299,99.69,101.79,17879526,0
+SCHW.US,D,20260122,000000,103.07,105.81,103.01,104.05,13539541,0
+SCHW.US,D,20260123,000000,103.81,104.08,101.24,102.18,8712678,0
+SCHW.US,D,20260126,000000,102.465,103.685,102.465,102.94,7357490,0
+SCHW.US,D,20260127,000000,102.755,104.1,102.245,103.72,8837896,0
+SCHW.US,D,20260128,000000,103.65,103.785,102.745,103.47,7531046,0
+SCHW.US,D,20260129,000000,104.2852,104.98,102.685,103.47,10033918,0
+SCHW.US,D,20260130,000000,103.495,104.855,102.88,103.92,11335562,0
+SCHW.US,D,20260202,000000,103.73,105.19,103.09,105.17,9897222,0
+SCHW.US,D,20260203,000000,105.135,105.72,102.435,103.73,13372725,0
+SCHW.US,D,20260204,000000,103.755,105.04,102.96,103.88,10779784,0
+SCHW.US,D,20260205,000000,103.93,103.93,101.571,102,9683409,0
+SCHW.US,D,20260206,000000,103.22,105.28,103,105.08,7527617,0
+SCHW.US,D,20260209,000000,104.9,107.27,104.78,107.21,10178066,0
+SCHW.US,D,20260210,000000,106.975,107.5,97.01,99.25,40420215,0
+SCHW.US,D,20260211,000000,100.91,101.15,95.09,95.45,25148857,0
+SCHW.US,D,20260212,000000,96.075,96.4676,92.8,95.08,24881847,0
+SCHW.US,D,20260213,000000,94.06,94.52,93.01,93.72,12653698,0
+SCHW.US,D,20260217,000000,94.245,94.47,92.3,93.08,11250945,0
+SCHW.US,D,20260218,000000,93.5,95.86,93.5,95.38,16284619,0
diff --git a/daily/us/nyse stocks/2/sci.us.txt b/daily/us/nyse stocks/2/sci.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8217f68b0b305235ce8ab699658571f9ab9ede63
--- /dev/null
+++ b/daily/us/nyse stocks/2/sci.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SCI.US,D,20050225,000000,6.07802,6.2409,6.05322,6.17557,1309610.0633987,0
+SCI.US,D,20050228,000000,6.15897,6.20029,6.07802,6.15156,696237.95001962,0
+SCI.US,D,20050301,000000,6.13505,6.31434,6.12675,6.28983,2562217.7396832,0
+SCI.US,D,20050302,000000,6.28983,6.36336,6.2657,6.35525,3021023.3141807,0
+SCI.US,D,20050303,000000,6.36336,6.4451,6.32274,6.38768,1501567.4080561,0
+SCI.US,D,20050304,000000,6.37967,6.41238,6.27341,6.28212,840506.46099723,0
+SCI.US,D,20050307,000000,6.20029,6.37166,6.20029,6.33885,778730.4350885,0
+SCI.US,D,20050308,000000,6.32274,6.32274,6.20848,6.28212,2358985.9869954,0
+SCI.US,D,20050309,000000,6.20029,6.28212,6.20029,6.2657,679686.03034193,0
+SCI.US,D,20050310,000000,6.24921,6.32274,6.2409,6.30663,1412450.7150204,0
+SCI.US,D,20050311,000000,6.28983,6.35525,6.28983,6.34724,1100246.8458753,0
+SCI.US,D,20050314,000000,6.2409,6.2409,5.96358,6.04551,3969524.4997161,0
+SCI.US,D,20050315,000000,6.0123,6.02091,5.87383,5.91465,3073857.1146409,0
+SCI.US,D,20050316,000000,5.89014,5.97207,5.89014,5.93106,1198796.4839048,0
+SCI.US,D,20050317,000000,5.92275,6.11064,5.89014,5.98017,1040554.1015005,0
+SCI.US,D,20050318,000000,5.97207,6.07802,5.97207,6.02091,986866.34785197,0
+SCI.US,D,20050321,000000,6.02091,6.10254,5.99658,6.04551,757033.54863038,0
+SCI.US,D,20050322,000000,6.02091,6.19218,6.02091,6.11845,448996.24255337,0
+SCI.US,D,20050323,000000,6.06142,6.15156,6.037,6.05322,1229690.5676165,0
+SCI.US,D,20050324,000000,6.06142,6.11064,6.04551,6.07802,541177.65621408,0
+SCI.US,D,20050328,000000,6.037,6.09413,6.00449,6.06963,254465.90860926,0
+SCI.US,D,20050329,000000,6.02091,6.11845,5.99658,6.037,631512.54787393,0
+SCI.US,D,20050330,000000,6.02879,6.07802,6.02091,6.04551,305587.75552136,0
+SCI.US,D,20050331,000000,6.05322,6.10254,5.99658,6.10254,573664.30191437,0
+SCI.US,D,20050401,000000,6.07802,6.08583,5.89844,5.95537,1494702.3933845,0
+SCI.US,D,20050404,000000,5.91465,5.99658,5.91465,5.96358,1046685.5663363,0
+SCI.US,D,20050405,000000,5.93106,6.037,5.89844,5.99658,1040921.382315,0
+SCI.US,D,20050406,000000,5.99658,6.16776,5.99658,6.16776,1182372.0501296,0
+SCI.US,D,20050407,000000,6.13505,6.17557,6.11845,6.15156,448876.85099387,0
+SCI.US,D,20050408,000000,6.18378,6.19218,6.11845,6.17557,980000.32138746,0
+SCI.US,D,20050411,000000,6.14296,6.20848,6.11845,6.15156,1092036.1466769,0
+SCI.US,D,20050412,000000,6.17557,6.21628,6.13505,6.15897,622075.55570852,0
+SCI.US,D,20050413,000000,6.07802,6.15897,6.06142,6.15156,677847.60268412,0
+SCI.US,D,20050414,000000,6.11845,6.14296,6.07802,6.10254,647821.63726109,0
+SCI.US,D,20050415,000000,6.04551,6.10254,6.0123,6.08583,808641.05612352,0
+SCI.US,D,20050418,000000,6.0123,6.07802,5.62931,5.74337,2439521.6646398,0
+SCI.US,D,20050419,000000,5.71075,5.75128,5.36809,5.53117,3665900.6341692,0
+SCI.US,D,20050420,000000,5.51517,5.53117,5.36809,5.36809,905473.68164059,0
+SCI.US,D,20050421,000000,5.30306,5.49055,5.30306,5.40051,2552290.0279723,0
+SCI.US,D,20050422,000000,5.36809,5.62931,5.31927,5.59621,903513.83883749,0
+SCI.US,D,20050425,000000,5.59621,5.77589,5.59621,5.75128,1279333.1733421,0
+SCI.US,D,20050426,000000,5.72706,5.72706,5.66993,5.67804,607123.28056965,0
+SCI.US,D,20050427,000000,5.66164,5.76798,5.5888,5.72706,930235.28872366,0
+SCI.US,D,20050428,000000,5.71075,5.75128,5.68614,5.70266,1591780.8845707,0
+SCI.US,D,20050429,000000,5.71866,5.78429,5.70266,5.74337,1570944.0220582,0
+SCI.US,D,20050502,000000,5.77589,5.89844,5.72706,5.85762,3325993.876047,0
+SCI.US,D,20050503,000000,5.84931,5.86573,5.77589,5.78429,727002.52424298,0
+SCI.US,D,20050504,000000,5.75967,5.76798,5.66164,5.71866,1687390.2524993,0
+SCI.US,D,20050505,000000,5.69445,5.69445,5.59621,5.66993,3286525.8594942,0
+SCI.US,D,20050506,000000,5.64533,5.69445,5.62062,5.62931,467266.18653651,0
+SCI.US,D,20050509,000000,5.62931,5.75967,5.62931,5.71075,508697.08127103,0
+SCI.US,D,20050510,000000,5.69445,5.74337,5.64533,5.70266,354367.30192281,0
+SCI.US,D,20050511,000000,5.66164,5.70266,5.62931,5.69445,434163.358974,0
+SCI.US,D,20050512,000000,5.70266,5.80049,5.68614,5.72706,578440.97608752,0
+SCI.US,D,20050513,000000,5.71866,5.75128,5.67804,5.69445,492267.58853148,0
+SCI.US,D,20050516,000000,5.72706,5.84931,5.66164,5.68614,1487468.0743128,0
+SCI.US,D,20050517,000000,5.68614,5.79229,5.68614,5.79229,2109668.0805451,0
+SCI.US,D,20050518,000000,5.77589,5.79229,5.72706,5.79229,992260.21568018,0
+SCI.US,D,20050519,000000,5.79229,5.87383,5.76798,5.79229,1497150.9321473,0
+SCI.US,D,20050520,000000,5.77589,5.8086,5.75128,5.75967,1359126.1950147,0
+SCI.US,D,20050523,000000,5.78429,5.8086,5.71075,5.76798,4727785.3531064,0
+SCI.US,D,20050524,000000,5.73526,5.8086,5.73526,5.79229,4099089.6366025,0
+SCI.US,D,20050525,000000,5.76798,5.87383,5.76798,5.84931,2375535.8830874,0
+SCI.US,D,20050526,000000,5.88204,5.96358,5.83302,5.95537,2052302.459788,0
+SCI.US,D,20050527,000000,5.93916,6.15156,5.92275,6.14296,3235288.6681941,0
+SCI.US,D,20050531,000000,6.11064,6.28212,6.11064,6.18378,3809559.0340419,0
+SCI.US,D,20050601,000000,6.19218,6.25721,6.15897,6.20029,8734447.710379,0
+SCI.US,D,20050602,000000,6.20029,6.2409,6.15897,6.20029,2619954.6884262,0
+SCI.US,D,20050603,000000,6.20029,6.2409,6.13505,6.16776,6989075.6552604,0
+SCI.US,D,20050606,000000,6.18378,6.19218,6.10254,6.14296,2960840.8620535,0
+SCI.US,D,20050607,000000,6.05322,6.17557,6.04551,6.10254,1151606.4641135,0
+SCI.US,D,20050608,000000,6.06142,6.13505,6.037,6.07802,745387.81261411,0
+SCI.US,D,20050609,000000,6.07802,6.11845,6.02879,6.11845,964559.35028891,0
+SCI.US,D,20050610,000000,6.10254,6.15156,6.06142,6.07802,268441.80362167,0
+SCI.US,D,20050613,000000,6.05322,6.11845,5.99658,6.05322,798958.19828896,0
+SCI.US,D,20050614,000000,6.04551,6.13505,6.037,6.11064,734238.86690052,0
+SCI.US,D,20050615,000000,6.06142,6.13505,6.0123,6.11064,1798689.4925741,0
+SCI.US,D,20050616,000000,6.11845,6.14296,6.037,6.12675,2852237.0382034,0
+SCI.US,D,20050617,000000,6.11845,6.15156,6.06142,6.15156,1499358.6642053,0
+SCI.US,D,20050620,000000,6.15156,6.15156,6.11064,6.13505,623546.70255194,0
+SCI.US,D,20050621,000000,6.11845,6.22489,6.11064,6.16776,447893.38831726,0
+SCI.US,D,20050622,000000,6.15897,6.33885,6.15897,6.33045,11418876.876318,0
+SCI.US,D,20050623,000000,6.33045,6.47742,6.21628,6.41238,3030953.0494774,0
+SCI.US,D,20050624,000000,6.4451,6.58336,6.43679,6.52604,3518810.2328572,0
+SCI.US,D,20050627,000000,6.32274,6.55105,6.31434,6.49392,3337029.5009584,0
+SCI.US,D,20050628,000000,6.50203,6.58336,6.48561,6.54274,931461.58169079,0
+SCI.US,D,20050629,000000,6.53473,6.64078,6.52604,6.53473,517393.44105034,0
+SCI.US,D,20050630,000000,6.53473,6.58336,6.52604,6.54274,1178696.2066069,0
+SCI.US,D,20050701,000000,6.53473,6.59196,6.50203,6.59196,867721.66580747,0
+SCI.US,D,20050705,000000,6.53473,6.68181,6.53473,6.6732,577579.94034904,0
+SCI.US,D,20050706,000000,6.64849,6.8854,6.60818,6.85278,1554393.1141734,0
+SCI.US,D,20050707,000000,6.77105,6.85278,6.77105,6.82007,936729.98720224,0
+SCI.US,D,20050708,000000,6.77105,6.81187,6.73874,6.74654,941386.258023,0
+SCI.US,D,20050711,000000,6.75493,6.81187,6.71412,6.73874,2842553.168576,0
+SCI.US,D,20050712,000000,6.71412,6.80396,6.68972,6.77955,3477009.0219296,0
+SCI.US,D,20050713,000000,6.78776,6.82007,6.73874,6.78776,1614087.8821338,0
+SCI.US,D,20050714,000000,6.80396,6.82007,6.71412,6.77955,840261.60712096,0
+SCI.US,D,20050715,000000,6.83658,6.92633,6.81187,6.87729,3213718.2558457,0
+SCI.US,D,20050718,000000,6.8854,7.01626,6.87729,6.98354,1592884.7505998,0
+SCI.US,D,20050719,000000,6.98354,7.01626,6.93433,6.96724,569615.10681992,0
+SCI.US,D,20050720,000000,6.93433,6.96724,6.85278,6.93433,4375986.9932988,0
+SCI.US,D,20050721,000000,6.93433,6.98354,6.8937,6.91832,363320.65709291,0
+SCI.US,D,20050722,000000,6.90961,6.90961,6.84478,6.8937,255697.26054079,0
+SCI.US,D,20050725,000000,6.86939,6.98354,6.86939,6.95043,1574499.4622287,0
+SCI.US,D,20050726,000000,6.95043,7.0975,6.94272,7.07298,1474598.0689151,0
+SCI.US,D,20050727,000000,7.08159,7.11392,7.07298,7.0975,774194.56762013,0
+SCI.US,D,20050728,000000,7.0975,7.16274,7.0894,7.13832,727619.71789805,0
+SCI.US,D,20050729,000000,7.14652,7.15493,7.07298,7.07298,1007828.6726812,0
+SCI.US,D,20050801,000000,7.08159,7.15493,7.05708,7.15493,1139108.7984945,0
+SCI.US,D,20050802,000000,7.13832,7.15493,7.08159,7.11392,2155147.1585812,0
+SCI.US,D,20050803,000000,7.11392,7.17093,7.0975,7.13832,552942.78378985,0
+SCI.US,D,20050804,000000,7.13021,7.14652,7.05708,7.07298,2105495.4467197,0
+SCI.US,D,20050805,000000,7.04037,7.06488,6.86939,6.92633,653826.62798712,0
+SCI.US,D,20050808,000000,6.95043,6.99164,6.85278,6.9021,705671.9068064,0
+SCI.US,D,20050809,000000,6.86089,6.93433,6.82007,6.83658,458065.95390437,0
+SCI.US,D,20050810,000000,6.82007,6.87729,6.71412,6.83658,567284.94782379,0
+SCI.US,D,20050811,000000,6.82007,6.87729,6.78776,6.84478,226766.05501087,0
+SCI.US,D,20050812,000000,6.82857,6.82857,6.73043,6.75493,436740.39543217,0
+SCI.US,D,20050815,000000,6.74654,6.8854,6.73874,6.8854,339166.12573614,0
+SCI.US,D,20050816,000000,6.68972,6.79557,6.61667,6.73874,1496051.1132898,0
+SCI.US,D,20050817,000000,6.70592,6.84478,6.62408,6.79557,1604160.170423,0
+SCI.US,D,20050818,000000,6.74654,6.74654,6.6732,6.73874,331076.84168313,0
+SCI.US,D,20050819,000000,6.72222,6.81187,6.69771,6.77105,491166.75788111,0
+SCI.US,D,20050822,000000,6.75493,6.82857,6.74654,6.81187,2020431.9959499,0
+SCI.US,D,20050823,000000,6.78776,6.83658,6.75493,6.81187,350325.18937849,0
+SCI.US,D,20050824,000000,6.81187,6.9021,6.78776,6.86089,867107.50753102,0
+SCI.US,D,20050825,000000,6.83658,6.96724,6.83658,6.95873,519476.72258444,0
+SCI.US,D,20050826,000000,6.97505,6.98354,6.90961,6.92633,376310.05405007,0
+SCI.US,D,20050829,000000,6.8854,7.00766,6.86089,6.93433,880838.54866715,0
+SCI.US,D,20050830,000000,6.75493,7.04858,6.68972,6.99965,1213876.2449462,0
+SCI.US,D,20050831,000000,6.97505,7.10571,6.92633,6.92633,2362788.3046278,0
+SCI.US,D,20050901,000000,6.92633,7.04037,6.91832,7.01626,615087.10230588,0
+SCI.US,D,20050902,000000,6.99164,7.04858,6.93433,6.96724,238044.51021273,0
+SCI.US,D,20050906,000000,6.93433,7.04858,6.92633,7.01626,4076164.4335916,0
+SCI.US,D,20050907,000000,7.00766,7.04858,6.97505,6.98354,358537.91216251,0
+SCI.US,D,20050908,000000,6.98354,7.05708,6.97505,7.03227,227380.21328732,0
+SCI.US,D,20050909,000000,7.04858,7.26898,7.04037,7.22006,2526425.5666531,0
+SCI.US,D,20050912,000000,7.17894,7.17894,7.04037,7.11392,1347236.616915,0
+SCI.US,D,20050913,000000,7.0975,7.11392,6.99965,7.03227,381581.49494016,0
+SCI.US,D,20050914,000000,6.99164,7.01626,6.83658,6.9021,702733.66029109,0
+SCI.US,D,20050915,000000,6.86939,6.99965,6.83658,6.95043,362090.31695428,0
+SCI.US,D,20050916,000000,6.95873,7.05708,6.94272,7.01626,715232.33770281,0
+SCI.US,D,20050919,000000,6.99164,6.99965,6.86089,6.95873,907311.09750552,0
+SCI.US,D,20050920,000000,6.96724,7.04037,6.95043,6.99965,682502.86171198,0
+SCI.US,D,20050921,000000,7.01626,7.01626,6.9021,6.96724,789758.9774497,0
+SCI.US,D,20050922,000000,6.91832,6.95873,6.8937,6.92633,1308626.600722,0
+SCI.US,D,20050923,000000,6.90961,7.04037,6.8854,6.99965,310854.13744705,0
+SCI.US,D,20050926,000000,6.99965,7.02407,6.95043,6.98354,425955.69515437,0
+SCI.US,D,20050927,000000,6.95873,6.99965,6.86939,6.8937,464321.86926394,0
+SCI.US,D,20050928,000000,6.86939,6.9021,6.69771,6.77955,502319.75076621,0
+SCI.US,D,20050929,000000,6.73043,6.8937,6.73043,6.79557,528551.49289982,0
+SCI.US,D,20050930,000000,6.79557,6.80396,6.74654,6.76344,471065.46879031,0
+SCI.US,D,20051003,000000,6.73874,6.83658,6.73043,6.79557,799449.92962726,0
+SCI.US,D,20051004,000000,6.77955,6.81187,6.73043,6.77105,452431.27937138,0
+SCI.US,D,20051005,000000,6.73874,6.77105,6.4451,6.62408,1342586.4168516,0
+SCI.US,D,20051006,000000,6.62408,6.62408,6.45291,6.52604,435269.24858876,0
+SCI.US,D,20051007,000000,6.51882,6.61667,6.49392,6.52604,958799.21343916,0
+SCI.US,D,20051010,000000,6.52604,6.55935,6.50203,6.55105,514205.28169436,0
+SCI.US,D,20051011,000000,6.52604,6.55105,6.48561,6.51882,560544.38367606,0
+SCI.US,D,20051012,000000,6.49392,6.52604,6.40417,6.52604,562376.74057662,0
+SCI.US,D,20051013,000000,6.50203,6.52604,6.31434,6.40417,425464.97560894,0
+SCI.US,D,20051014,000000,6.38768,6.50203,6.34724,6.48561,477315.3133926,0
+SCI.US,D,20051017,000000,6.45291,6.55935,6.40417,6.55105,363682.87894293,0
+SCI.US,D,20051018,000000,6.55105,6.62408,6.53473,6.56745,1286443.04189,0
+SCI.US,D,20051019,000000,6.53473,6.63298,6.53473,6.60818,1035162.2572582,0
+SCI.US,D,20051020,000000,6.56745,6.64849,6.52604,6.53473,1162146.310515,0
+SCI.US,D,20051021,000000,6.52604,6.62408,6.52604,6.56745,252263.23551566,0
+SCI.US,D,20051024,000000,6.54274,6.64849,6.54274,6.59196,681894.77419281,0
+SCI.US,D,20051025,000000,6.51003,6.55935,6.42059,6.51003,541055.22927593,0
+SCI.US,D,20051026,000000,6.52604,6.55935,6.42059,6.50203,259983.21516849,0
+SCI.US,D,20051027,000000,6.50203,6.51882,6.33885,6.37967,301294.71834351,0
+SCI.US,D,20051028,000000,6.37166,6.46921,6.29803,6.40417,881573.11029597,0
+SCI.US,D,20051031,000000,6.39617,6.93433,6.37166,6.82857,3155247.7572666,0
+SCI.US,D,20051101,000000,6.82007,6.93433,6.64849,6.90961,797118.75883826,0
+SCI.US,D,20051102,000000,6.91832,7.04858,6.91832,7.02407,1117409.8884507,0
+SCI.US,D,20051103,000000,7.01626,7.04858,6.93433,6.99164,638871.31746961,0
+SCI.US,D,20051104,000000,6.97505,7.02407,6.91832,7.01626,946660.7342917,0
+SCI.US,D,20051107,000000,7.01626,7.03227,6.92633,6.99965,447526.10750285,0
+SCI.US,D,20051108,000000,6.95043,6.96724,6.83658,6.93433,737910.66325179,0
+SCI.US,D,20051109,000000,6.9021,6.93433,6.86089,6.9021,429632.55047003,0
+SCI.US,D,20051110,000000,6.86939,6.92633,6.77955,6.82857,683362.88565758,0
+SCI.US,D,20051111,000000,6.79557,6.92633,6.75493,6.90961,439679.65374037,0
+SCI.US,D,20051114,000000,6.82857,6.95043,6.82857,6.95043,324460.72805929,0
+SCI.US,D,20051115,000000,6.91832,6.91832,6.70592,6.75493,850066.89189365,0
+SCI.US,D,20051116,000000,6.76344,6.82007,6.6732,6.80396,584566.37016593,0
+SCI.US,D,20051117,000000,6.79557,6.95873,6.6571,6.90961,2913647.8068835,0
+SCI.US,D,20051118,000000,6.91832,6.93433,6.82007,6.93433,753847.41286016,0
+SCI.US,D,20051121,000000,6.78776,6.85278,6.58336,6.78776,650269.16423097,0
+SCI.US,D,20051122,000000,6.75493,6.96724,6.73043,6.8937,3509983.3517968,0
+SCI.US,D,20051123,000000,6.77105,6.8854,6.74654,6.82857,486628.86682699,0
+SCI.US,D,20051125,000000,6.77955,6.86089,6.75493,6.86089,110320.83636267,0
+SCI.US,D,20051128,000000,6.85278,6.86089,6.73874,6.76344,462361.01466796,0
+SCI.US,D,20051129,000000,6.80396,6.85278,6.64849,6.66539,799689.72453916,0
+SCI.US,D,20051130,000000,6.64849,6.71412,6.56745,6.69771,785719.90028402,0
+SCI.US,D,20051201,000000,6.68972,6.84478,6.68972,6.80396,563366.2740105,0
+SCI.US,D,20051202,000000,6.74654,6.8937,6.74654,6.83658,679197.33438225,0
+SCI.US,D,20051205,000000,6.82857,6.82857,6.69771,6.69771,357067.77711198,0
+SCI.US,D,20051206,000000,6.69771,6.72222,6.62408,6.64849,420315.961657,0
+SCI.US,D,20051207,000000,6.62408,6.68181,6.57555,6.57555,345177.18721942,0
+SCI.US,D,20051208,000000,6.57555,6.6571,6.57555,6.60818,482950.99971846,0
+SCI.US,D,20051209,000000,6.59196,6.69771,6.58336,6.62408,493495.90508436,0
+SCI.US,D,20051212,000000,6.64849,6.64849,6.55935,6.57555,1024127.6441396,0
+SCI.US,D,20051213,000000,6.56745,6.73874,6.56745,6.69771,806918.98464657,0
+SCI.US,D,20051214,000000,6.72222,6.76344,6.62408,6.76344,643893.8573119,0
+SCI.US,D,20051215,000000,6.71412,6.77105,6.68972,6.73043,910374.80633761,0
+SCI.US,D,20051216,000000,6.73043,6.82007,6.71412,6.73043,466892.83496484,0
+SCI.US,D,20051219,000000,6.73874,6.77105,6.70592,6.77105,537499.78910554,0
+SCI.US,D,20051220,000000,6.73874,6.74654,6.68972,6.72222,422642.07348162,0
+SCI.US,D,20051221,000000,6.74654,6.77105,6.6732,6.73043,357803.35053368,0
+SCI.US,D,20051222,000000,6.73043,6.73043,6.64849,6.70592,520703.01555158,0
+SCI.US,D,20051223,000000,6.68181,6.73874,6.66539,6.73043,229584.90996668,0
+SCI.US,D,20051227,000000,6.73043,6.73874,6.59967,6.59967,416268.79014831,0
+SCI.US,D,20051228,000000,6.59196,6.6732,6.59196,6.64078,446054.96065944,0
+SCI.US,D,20051229,000000,6.61667,6.64849,6.59196,6.59967,298598.29032585,0
+SCI.US,D,20051230,000000,6.59967,6.72222,6.57555,6.6732,507709.57142291,0
+SCI.US,D,20060103,000000,6.68972,6.72222,6.59967,6.64078,413693.7772759,0
+SCI.US,D,20060104,000000,6.6571,6.71412,6.59967,6.62408,1376414.699907,0
+SCI.US,D,20060105,000000,6.61667,6.83658,6.61667,6.77955,487487.87897972,0
+SCI.US,D,20060106,000000,6.75493,6.80396,6.64849,6.77105,453166.85279308,0
+SCI.US,D,20060109,000000,6.76344,6.79557,6.6571,6.6571,485279.13512884,0
+SCI.US,D,20060110,000000,6.6571,6.69771,6.60818,6.62408,748327.0709223,0
+SCI.US,D,20060111,000000,6.60818,6.68181,6.59967,6.66539,756420.40214681,0
+SCI.US,D,20060112,000000,6.64078,6.68181,6.59967,6.64849,815382.63206413,0
+SCI.US,D,20060113,000000,6.62408,6.70592,6.61667,6.64849,346404.49197944,0
+SCI.US,D,20060117,000000,6.68181,6.73043,6.61667,6.68972,330588.14572345,0
+SCI.US,D,20060118,000000,6.64849,6.71412,6.62408,6.68972,318085.42114022,0
+SCI.US,D,20060119,000000,6.68972,6.72222,6.64078,6.68972,340760.71131056,0
+SCI.US,D,20060120,000000,6.6732,6.71412,6.59196,6.60818,2152445.6715992,0
+SCI.US,D,20060123,000000,6.61667,6.69771,6.61667,6.64849,1955219.9214303,0
+SCI.US,D,20060124,000000,6.64078,6.6732,6.59967,6.63298,786327.98780319,0
+SCI.US,D,20060125,000000,6.63298,6.63298,6.49392,6.56745,332673.45084331,0
+SCI.US,D,20060126,000000,6.56745,6.63298,6.4612,6.49392,956346.62750489,0
+SCI.US,D,20060127,000000,6.49392,6.55935,6.2329,6.55935,893585.11533379,0
+SCI.US,D,20060130,000000,6.54274,6.64078,6.49392,6.63298,824084.05080782,0
+SCI.US,D,20060131,000000,6.61667,6.6732,6.57555,6.6732,726761.71753821,0
+SCI.US,D,20060201,000000,6.56745,6.68181,6.56745,6.64078,432081.08923278,0
+SCI.US,D,20060202,000000,6.62408,6.64078,6.47742,6.54274,473266.11829815,0
+SCI.US,D,20060203,000000,6.54274,6.6732,6.51882,6.66539,715480.22695772,0
+SCI.US,D,20060206,000000,6.64849,6.73874,6.62408,6.73874,510776.31563363,0
+SCI.US,D,20060207,000000,6.72222,6.76344,6.68181,6.72222,303868.71942304,0
+SCI.US,D,20060208,000000,6.69771,6.74654,6.64849,6.68972,314162.70015541,0
+SCI.US,D,20060209,000000,6.68972,6.75493,6.68972,6.73874,411490.09238941,0
+SCI.US,D,20060210,000000,6.74654,6.9021,6.73874,6.9021,838670.05692517,0
+SCI.US,D,20060213,000000,6.91832,6.92633,6.80396,6.8854,459418.72098115,0
+SCI.US,D,20060214,000000,6.85278,6.8937,6.79557,6.84478,285726.26134244,0
+SCI.US,D,20060215,000000,6.77105,6.77105,6.6732,6.74654,601115.25446498,0
+SCI.US,D,20060216,000000,6.72222,6.74654,6.63298,6.64849,740119.40710266,0
+SCI.US,D,20060217,000000,6.60818,6.66539,6.60818,6.61667,574639.67024797,0
+SCI.US,D,20060221,000000,6.60818,6.62408,6.52604,6.59196,1390264.1208098,0
+SCI.US,D,20060222,000000,6.60818,6.64078,6.52604,6.57555,629432.30171845,0
+SCI.US,D,20060223,000000,6.56745,6.59196,6.47742,6.51882,985762.48182297,0
+SCI.US,D,20060224,000000,6.49392,6.55935,6.47742,6.52604,332795.87778145,0
+SCI.US,D,20060227,000000,6.51003,6.54274,6.42869,6.51003,513844.07163722,0
+SCI.US,D,20060228,000000,6.51882,6.52604,6.4451,6.48561,504035.75148589,0
+SCI.US,D,20060301,000000,6.51003,6.59967,6.47742,6.55105,1033566.6598909,0
+SCI.US,D,20060302,000000,6.55105,6.81187,6.54274,6.77105,814155.32730411,0
+SCI.US,D,20060303,000000,6.74654,6.76344,6.63298,6.66539,915403.41693717,0
+SCI.US,D,20060306,000000,6.63298,6.64849,6.51003,6.55105,434534.68695994,0
+SCI.US,D,20060307,000000,6.51882,6.59196,6.4612,6.49392,730922.20984915,0
+SCI.US,D,20060308,000000,6.46921,6.52604,6.4451,6.51003,626123.73901009,0
+SCI.US,D,20060309,000000,6.48561,6.55105,6.43679,6.51882,589105.27301292,0
+SCI.US,D,20060310,000000,6.52604,6.55105,6.45291,6.47742,685820.53055624,0
+SCI.US,D,20060313,000000,6.4612,6.47742,6.20029,6.45291,1101593.5421947,0
+SCI.US,D,20060314,000000,6.4612,6.48561,6.40417,6.42869,500603.75004652,0
+SCI.US,D,20060315,000000,6.45291,6.4612,6.2657,6.32274,3299887.5962302,0
+SCI.US,D,20060316,000000,6.28212,6.55105,6.20029,6.54274,1672558.3807128,0
+SCI.US,D,20060317,000000,6.54274,6.58336,6.46921,6.58336,864286.62898946,0
+SCI.US,D,20060320,000000,6.57555,6.60818,6.55935,6.59967,378515.76252231,0
+SCI.US,D,20060321,000000,6.60818,6.64078,6.54274,6.60818,510531.46175735,0
+SCI.US,D,20060322,000000,6.59967,6.61667,6.49392,6.52604,992627.49649459,0
+SCI.US,D,20060323,000000,6.53473,6.68972,6.52604,6.59196,544241.36504615,0
+SCI.US,D,20060324,000000,6.58336,6.61667,6.55935,6.59196,393348.64610168,0
+SCI.US,D,20060327,000000,6.56745,6.56745,6.33045,6.39617,859511.97840207,0
+SCI.US,D,20060328,000000,6.36336,6.38768,6.31434,6.37166,846880.75612344,0
+SCI.US,D,20060329,000000,6.35525,6.4612,6.33885,6.40417,307054.85519326,0
+SCI.US,D,20060330,000000,6.37166,6.42869,6.32274,6.35525,1115816.3146692,0
+SCI.US,D,20060331,000000,6.32274,6.40417,6.28983,6.36336,1073767.2144867,0
+SCI.US,D,20060403,000000,6.59967,7.05708,6.59967,6.93433,5525877.4566925,0
+SCI.US,D,20060404,000000,6.93433,6.93433,6.82857,6.90961,2247074.6122297,0
+SCI.US,D,20060405,000000,6.86939,6.95043,6.86939,6.92633,1541524.1205687,0
+SCI.US,D,20060406,000000,6.92633,6.93433,6.8854,6.92633,856320.78366747,0
+SCI.US,D,20060407,000000,6.86089,6.8937,6.73874,6.75493,815750.92467142,0
+SCI.US,D,20060410,000000,6.76344,6.77105,6.55935,6.58336,1627330.2273102,0
+SCI.US,D,20060411,000000,6.51003,6.55105,6.42869,6.51882,1056489.8393161,0
+SCI.US,D,20060412,000000,6.49392,6.55935,6.4451,6.55105,1414166.7157402,0
+SCI.US,D,20060413,000000,6.51003,6.57555,6.48561,6.51882,705305.63778486,0
+SCI.US,D,20060417,000000,6.52604,6.55105,6.48561,6.55105,768799.68799904,0
+SCI.US,D,20060418,000000,6.53473,6.57555,6.49392,6.54274,892605.69982869,0
+SCI.US,D,20060419,000000,6.55105,6.68972,6.54274,6.68972,982695.73761226,0
+SCI.US,D,20060420,000000,6.63298,6.68972,6.60818,6.66539,644141.74656682,0
+SCI.US,D,20060421,000000,6.62408,6.6732,6.59967,6.64078,532716.03238226,0
+SCI.US,D,20060424,000000,6.62408,6.64849,6.58336,6.64078,989564.79945539,0
+SCI.US,D,20060425,000000,6.62408,6.64849,6.4451,6.51882,1029276.6580916,0
+SCI.US,D,20060426,000000,6.49392,6.62408,6.43679,6.57555,975096.16131181,0
+SCI.US,D,20060427,000000,6.52604,6.59196,6.47742,6.55935,610555.28200902,0
+SCI.US,D,20060428,000000,6.49392,6.57555,6.45291,6.56745,857788.89513225,0
+SCI.US,D,20060501,000000,6.54274,6.63298,6.51003,6.57555,803980.73813126,0
+SCI.US,D,20060502,000000,6.55935,6.60818,6.51882,6.56745,978777.06379896,0
+SCI.US,D,20060503,000000,6.59196,6.64078,6.52604,6.57555,469712.70171352,0
+SCI.US,D,20060504,000000,6.54274,6.56745,6.51003,6.51882,385750.08159411,0
+SCI.US,D,20060505,000000,6.54274,6.68181,6.52604,6.6732,374595.06512327,0
+SCI.US,D,20060508,000000,6.60818,6.73043,6.59196,6.70592,812559.72993681,0
+SCI.US,D,20060509,000000,6.6571,6.73874,6.63298,6.73043,775295.39827049,0
+SCI.US,D,20060510,000000,6.68972,6.75493,6.59967,6.63298,602831.25518468,0
+SCI.US,D,20060511,000000,6.58336,6.75493,6.58336,6.6571,1048885.2040512,0
+SCI.US,D,20060512,000000,6.54274,6.60818,6.54274,6.57555,400211.63718756,0
+SCI.US,D,20060515,000000,6.52604,6.57555,6.42869,6.48561,528551.49289982,0
+SCI.US,D,20060516,000000,6.48561,6.53473,6.42869,6.53473,625998.27669333,0
+SCI.US,D,20060517,000000,6.47742,6.52604,6.37166,6.42869,447402.66877183,0
+SCI.US,D,20060518,000000,6.4612,6.68181,6.4451,6.61667,770516.7005116,0
+SCI.US,D,20060519,000000,6.61667,6.76344,6.52604,6.72222,783508.12105451,0
+SCI.US,D,20060522,000000,6.70592,6.84478,6.6732,6.78776,576109.80529851,0
+SCI.US,D,20060523,000000,6.77105,6.77955,6.71412,6.73043,448019.8624269,0
+SCI.US,D,20060524,000000,6.75493,6.80396,6.62408,6.73874,570594.52232503,0
+SCI.US,D,20060525,000000,6.72222,6.77955,6.64078,6.68181,1011751.3936661,0
+SCI.US,D,20060526,000000,6.68181,6.85278,6.68181,6.80396,540927.74337341,0
+SCI.US,D,20060530,000000,6.4451,6.55935,6.28212,6.4451,3102413.9568064,0
+SCI.US,D,20060531,000000,6.37967,6.51882,6.33045,6.51882,2505470.3243739,0
+SCI.US,D,20060601,000000,6.50203,6.52604,6.32274,6.42869,1112384.3132297,0
+SCI.US,D,20060602,000000,6.48561,6.55935,6.4612,6.55935,1158471.4787851,0
+SCI.US,D,20060605,000000,6.52604,6.54274,6.46921,6.50203,456105.0993084,0
+SCI.US,D,20060606,000000,6.48561,6.58336,6.47742,6.52604,409651.66473159,0
+SCI.US,D,20060607,000000,6.51003,6.68181,6.51003,6.57555,440787.56694086,0
+SCI.US,D,20060608,000000,6.73874,6.76344,6.4451,6.64849,1087256.4371252,0
+SCI.US,D,20060609,000000,6.56745,6.69771,6.55935,6.60818,513716.58573469,0
+SCI.US,D,20060612,000000,6.58336,6.62408,6.37967,6.37967,734238.86690052,0
+SCI.US,D,20060613,000000,6.40417,6.50203,6.2657,6.30663,903023.11929206,0
+SCI.US,D,20060614,000000,6.27341,6.4612,6.2657,6.40417,1423602.6961126,0
+SCI.US,D,20060615,000000,6.4451,6.64849,6.42869,6.62408,1743531.603875,0
+SCI.US,D,20060616,000000,6.59967,6.6732,6.50203,6.53473,551105.3679249,0
+SCI.US,D,20060619,000000,6.52604,6.57555,6.51003,6.55935,634092.61971072,0
+SCI.US,D,20060620,000000,6.58336,6.59196,6.52604,6.52604,502440.15411859,0
+SCI.US,D,20060621,000000,6.52604,6.56745,6.49392,6.52604,601238.693196,0
+SCI.US,D,20060622,000000,6.51003,6.56745,6.4612,6.52604,351673.90928377,0
+SCI.US,D,20060623,000000,6.47742,6.55935,6.47742,6.53473,432205.53975668,0
+SCI.US,D,20060626,000000,6.51003,6.60818,6.51003,6.52604,530143.04309561,0
+SCI.US,D,20060627,000000,6.54274,6.62408,6.4612,6.55935,617539.68824015,0
+SCI.US,D,20060628,000000,6.52604,6.57555,6.45291,6.52604,416761.53327949,0
+SCI.US,D,20060629,000000,6.51882,6.59967,6.48561,6.57555,446669.11893587,0
+SCI.US,D,20060630,000000,6.55105,6.64078,6.55105,6.64078,1114712.4486402,0
+SCI.US,D,20060703,000000,6.62408,6.64078,6.56745,6.60818,240126.77995396,0
+SCI.US,D,20060705,000000,6.62408,6.62408,6.52604,6.59196,551224.75948441,0
+SCI.US,D,20060706,000000,6.55105,6.59967,6.51003,6.56745,727619.71789805,0
+SCI.US,D,20060707,000000,6.56745,6.62408,6.49392,6.62408,948376.7350114,0
+SCI.US,D,20060710,000000,6.54274,6.59967,6.52604,6.56745,681036.77383296,0
+SCI.US,D,20060711,000000,6.58336,6.59967,6.52604,6.58336,1027068.9260336,0
+SCI.US,D,20060712,000000,6.55935,6.59196,6.52604,6.55935,545465.63442753,0
+SCI.US,D,20060713,000000,6.53473,6.58336,6.48561,6.58336,423988.76980115,0
+SCI.US,D,20060714,000000,6.53473,6.57555,6.52604,6.57555,900569.52156492,0
+SCI.US,D,20060717,000000,6.54274,6.59967,6.52604,6.56745,490184.30699737,0
+SCI.US,D,20060718,000000,6.53473,6.57555,6.51003,6.51882,281801.51677188,0
+SCI.US,D,20060719,000000,6.4612,6.55935,6.4612,6.50203,583217.65026066,0
+SCI.US,D,20060720,000000,6.46921,6.52604,6.38768,6.40417,532716.03238226,0
+SCI.US,D,20060721,000000,6.37166,6.45291,6.31434,6.36336,410874.92232009,0
+SCI.US,D,20060724,000000,6.36336,6.4451,6.33045,6.37166,392367.20701082,0
+SCI.US,D,20060725,000000,6.33885,6.40417,6.28212,6.32274,607614.00011507,0
+SCI.US,D,20060726,000000,6.32274,6.35525,6.2329,6.28983,551224.75948441,0
+SCI.US,D,20060727,000000,6.07802,6.28212,6.037,6.22489,937345.15727157,0
+SCI.US,D,20060728,000000,6.19218,6.2409,5.99658,6.07802,575862.92783647,0
+SCI.US,D,20060731,000000,5.99658,6.2329,5.99658,6.12675,673065.86954658,0
+SCI.US,D,20060801,000000,6.06963,6.2657,6.06963,6.15897,554417.97780477,0
+SCI.US,D,20060802,000000,6.15897,6.33885,6.15156,6.28212,613124.22412416,0
+SCI.US,D,20060803,000000,6.28983,6.28983,6.15897,6.19218,327646.86382952,0
+SCI.US,D,20060804,000000,6.17557,6.20029,6.11064,6.11064,239023.92571785,0
+SCI.US,D,20060807,000000,6.11064,6.13505,6.10254,6.10254,321885.71518689,0
+SCI.US,D,20060808,000000,6.10254,6.15156,5.99658,6.0123,248096.67244745,0
+SCI.US,D,20060809,000000,6.00449,6.15156,5.97207,6.11064,579421.4033855,0
+SCI.US,D,20060810,000000,6.06142,6.52604,6.06142,6.51882,5298255.4249076,0
+SCI.US,D,20060811,000000,6.52604,6.73874,6.4451,6.73874,849457.79258159,0
+SCI.US,D,20060814,000000,6.71412,6.74654,6.6732,6.68972,469219.95858234,0
+SCI.US,D,20060815,000000,6.68972,6.77955,6.68972,6.77105,816728.31659077,0
+SCI.US,D,20060816,000000,6.70592,6.79557,6.70592,6.77105,683245.51768384,0
+SCI.US,D,20060817,000000,6.71412,6.80396,6.71412,6.73874,508568.58357563,0
+SCI.US,D,20060818,000000,6.71412,6.79557,6.71412,6.78776,364422.49953616,0
+SCI.US,D,20060821,000000,6.73043,6.81187,6.72222,6.79557,295653.97305326,0
+SCI.US,D,20060822,000000,6.74654,6.86089,6.73874,6.84478,584566.37016593,0
+SCI.US,D,20060823,000000,6.82007,6.85278,6.6571,6.68972,404130.31100086,0
+SCI.US,D,20060824,000000,6.66539,6.76344,6.59967,6.74654,544729.04921295,0
+SCI.US,D,20060825,000000,6.73043,6.77105,6.6571,6.69771,582360.66169369,0
+SCI.US,D,20060828,000000,6.64078,6.76344,6.62408,6.74654,579668.28084752,0
+SCI.US,D,20060829,000000,6.70592,6.80396,6.70592,6.77955,389551.38743366,0
+SCI.US,D,20060830,000000,6.75493,6.84478,6.75493,6.82857,269425.26629828,0
+SCI.US,D,20060831,000000,6.80396,6.86089,6.75493,6.85278,421909.53543856,0
+SCI.US,D,20060901,000000,6.85278,6.87729,6.80396,6.83658,475843.15475632,0
+SCI.US,D,20060905,000000,6.82857,6.8854,6.81187,6.84478,382441.51888575,0
+SCI.US,D,20060906,000000,6.84478,6.85278,6.78776,6.83658,346156.60272453,0
+SCI.US,D,20060907,000000,6.80396,6.81187,6.69771,6.71412,303132.13420846,0
+SCI.US,D,20060908,000000,6.75493,6.8937,6.70592,6.8854,587264.82176935,0
+SCI.US,D,20060911,000000,6.86089,6.8854,6.73874,6.85278,383544.37312187,0
+SCI.US,D,20060912,000000,6.78776,6.96724,6.78776,6.96724,753601.54719101,0
+SCI.US,D,20060913,000000,6.93433,7.0894,6.93433,7.07298,839771.89936841,0
+SCI.US,D,20060914,000000,7.04858,7.0975,6.93433,6.99164,714012.11549294,0
+SCI.US,D,20060915,000000,6.95873,7.20384,6.95043,7.18744,1734826.1379599,0
+SCI.US,D,20060918,000000,7.14652,7.26898,7.0975,7.26898,1278598.6117133,0
+SCI.US,D,20060919,000000,7.26067,7.28509,7.17093,7.28509,863797.93302978,0
+SCI.US,D,20060920,000000,7.28509,7.44025,7.22806,7.44025,2268652.1071283,0
+SCI.US,D,20060921,000000,7.48097,7.48917,7.30979,7.35823,701138.06292377,0
+SCI.US,D,20060922,000000,7.30178,7.37473,7.26898,7.35823,303011.73085608,0
+SCI.US,D,20060925,000000,7.33401,7.38323,7.26898,7.30979,938694.88896971,0
+SCI.US,D,20060926,000000,7.33401,7.45667,7.30178,7.42405,585059.11329711,0
+SCI.US,D,20060927,000000,7.40765,7.5138,7.39104,7.5138,968355.59716407,0
+SCI.US,D,20060928,000000,7.5138,7.56292,7.44866,7.50549,876913.8040966,0
+SCI.US,D,20060929,000000,7.55431,7.69328,7.5138,7.61935,1594964.9967552,0
+SCI.US,D,20061002,000000,7.59484,7.62804,7.39104,7.44866,577704.39087292,0
+SCI.US,D,20061003,000000,7.40765,7.5383,7.39104,7.44025,672698.58873217,0
+SCI.US,D,20061004,000000,7.38323,7.50549,7.35081,7.50549,669025.78058803,0
+SCI.US,D,20061005,000000,7.46447,7.5462,7.44866,7.5138,342602.17434702,0
+SCI.US,D,20061006,000000,7.46447,7.5138,7.41565,7.48917,347259.45696065,0
+SCI.US,D,20061009,000000,7.46447,7.48097,7.39964,7.45667,249073.05257393,0
+SCI.US,D,20061010,000000,7.42405,7.57892,7.39964,7.57892,733621.67324545,0
+SCI.US,D,20061011,000000,7.5462,7.5462,7.45667,7.47298,253735.39415195,0
+SCI.US,D,20061012,000000,7.44866,7.58743,7.42405,7.57892,804959.14184348,0
+SCI.US,D,20061013,000000,7.57892,7.59484,7.5138,7.55431,801409.77243036,0
+SCI.US,D,20061016,000000,7.56292,7.61154,7.5298,7.60363,913566.00107222,0
+SCI.US,D,20061017,000000,7.56292,7.57892,7.5138,7.57053,676256.05248832,0
+SCI.US,D,20061018,000000,7.5462,7.61935,7.5298,7.57053,581993.38087928,0
+SCI.US,D,20061019,000000,7.5298,7.56292,7.5298,7.5383,684592.21400335,0
+SCI.US,D,20061020,000000,7.50549,7.57053,7.50549,7.5462,463831.14971851,0
+SCI.US,D,20061023,000000,7.5217,7.56292,7.50549,7.5383,442994.28720598,0
+SCI.US,D,20061024,000000,7.50549,7.5383,7.46447,7.50549,395553.34278105,0
+SCI.US,D,20061025,000000,7.49748,7.5138,7.49748,7.5138,1193652.5289174,0
+SCI.US,D,20061026,000000,7.50549,7.55431,7.48097,7.55431,1178330.9493783,0
+SCI.US,D,20061027,000000,7.50549,7.5138,7.46447,7.48917,388813.79042619,0
+SCI.US,D,20061030,000000,7.48097,7.50549,7.39104,7.41565,458438.29368317,0
+SCI.US,D,20061031,000000,7.39104,7.45667,7.39104,7.44025,265989.2176874,0
+SCI.US,D,20061101,000000,7.44866,7.5138,7.33401,7.33401,366136.47667009,0
+SCI.US,D,20061102,000000,7.3265,7.33401,7.18744,7.3176,472287.71458593,0
+SCI.US,D,20061103,000000,7.28509,7.35081,7.13832,7.34222,489940.46491398,0
+SCI.US,D,20061106,000000,7.34222,7.49748,7.3265,7.45667,403641.61504118,0
+SCI.US,D,20061107,000000,7.44025,7.56292,7.39964,7.56292,443970.66733246,0
+SCI.US,D,20061108,000000,7.5217,7.5383,7.45667,7.50549,373980.90684681,0
+SCI.US,D,20061109,000000,7.5138,7.76651,7.44866,7.65256,1374944.5648564,0
+SCI.US,D,20061110,000000,7.62804,7.68467,7.61935,7.65256,1157860.3558873,0
+SCI.US,D,20061113,000000,7.66056,7.83145,7.66056,7.77472,1244889.7202174,0
+SCI.US,D,20061114,000000,7.76651,7.84814,7.76651,7.81543,764267.86770217,0
+SCI.US,D,20061115,000000,7.78273,7.82394,7.69328,7.77472,1394925.4505949,0
+SCI.US,D,20061116,000000,7.75031,7.93789,7.75031,7.83145,1043862.6642089,0
+SCI.US,D,20061117,000000,7.77472,7.92168,7.7582,7.76651,1629410.4734657,0
+SCI.US,D,20061120,000000,7.79122,8.00302,7.75031,8.00302,1261564.0668332,0
+SCI.US,D,20061121,000000,8.01963,8.09286,7.94599,8.07645,1169504.0683178,0
+SCI.US,D,20061122,000000,8.08485,8.10116,8.03573,8.09286,829106.59065012,0
+SCI.US,D,20061124,000000,8.06865,8.10116,8.05204,8.07645,240374.66920886,0
+SCI.US,D,20061127,000000,8.03573,8.07645,7.82394,7.84814,1620955.9321841,0
+SCI.US,D,20061128,000000,7.9542,8.01963,7.87266,7.99511,1173919.5324338,0
+SCI.US,D,20061129,000000,7.9789,8.03573,7.94599,7.9542,921776.70027049,0
+SCI.US,D,20061130,000000,7.91348,8.05204,7.89697,8.05204,1332653.6461764,0
+SCI.US,D,20061201,000000,8.05204,8.14189,8.03573,8.13368,666081.46331545,0
+SCI.US,D,20061204,000000,8.01133,8.23914,8.00302,8.19892,1360968.669844,0
+SCI.US,D,20061205,000000,8.19081,8.31317,8.14999,8.28806,3336294.9393296,0
+SCI.US,D,20061206,000000,8.27195,8.38738,8.27195,8.38738,1204685.1184499,0
+SCI.US,D,20061207,000000,8.38738,8.44491,8.35289,8.38738,2246217.6236628,0
+SCI.US,D,20061208,000000,8.39469,8.48424,8.36149,8.43641,589471.54203447,0
+SCI.US,D,20061211,000000,8.41941,8.54848,8.41941,8.52605,1185931.5374716,0
+SCI.US,D,20061212,000000,8.54107,8.6318,8.48424,8.49255,1411467.2523438,0
+SCI.US,D,20061213,000000,8.51804,8.5648,8.46814,8.50144,571329.08395386,0
+SCI.US,D,20061214,000000,8.46814,8.54107,8.4119,8.51804,399965.7715184,0
+SCI.US,D,20061215,000000,8.53297,8.54848,8.46814,8.50144,415904.54471252,0
+SCI.US,D,20061218,000000,8.47663,8.50144,8.41941,8.45242,713642.81109276,0
+SCI.US,D,20061219,000000,8.39469,8.45934,8.29616,8.44491,588618.600639,0
+SCI.US,D,20061220,000000,8.4119,8.50144,8.23212,8.23212,858647.90728497,0
+SCI.US,D,20061221,000000,8.19081,8.28035,8.11757,8.27195,877404.52364202,0
+SCI.US,D,20061222,000000,8.23212,8.28806,8.21531,8.24704,290013.22776303,0
+SCI.US,D,20061226,000000,8.23212,8.55709,8.19892,8.45242,453534.1336075,0
+SCI.US,D,20061227,000000,8.49255,8.51804,8.35289,8.35289,831192.90756285,0
+SCI.US,D,20061228,000000,8.36149,8.45934,8.31317,8.4285,336232.93818521,0
+SCI.US,D,20061229,000000,8.4119,8.44491,8.32947,8.36149,369934.747131,0
+SCI.US,D,20070103,000000,8.378,8.5648,8.33718,8.55709,2274656.0860615,0
+SCI.US,D,20070104,000000,8.55709,8.7941,8.48424,8.69634,1378618.3847935,0
+SCI.US,D,20070105,000000,8.66482,8.8107,8.59099,8.76129,2529861.615264,0
+SCI.US,D,20070108,000000,8.76948,8.86703,8.71275,8.76129,1727477.4862929,0
+SCI.US,D,20070109,000000,8.72906,8.88472,8.68834,8.72906,863184.78654622,0
+SCI.US,D,20070110,000000,8.69634,8.72906,8.61461,8.71275,656394.55830938,0
+SCI.US,D,20070111,000000,8.67263,8.72906,8.64812,8.71275,714132.51884532,0
+SCI.US,D,20070112,000000,8.72055,8.72906,8.68024,8.72055,459537.10074777,0
+SCI.US,D,20070116,000000,8.68834,8.72906,8.68834,8.72906,493859.13872727,0
+SCI.US,D,20070117,000000,8.69634,8.78707,8.67263,8.76948,695867.63382657,0
+SCI.US,D,20070118,000000,8.78707,8.8107,8.72906,8.76948,679320.77311327,0
+SCI.US,D,20070119,000000,8.74438,8.76948,8.68834,8.72055,464076.00359478,0
+SCI.US,D,20070122,000000,8.74438,8.78707,8.6318,8.68024,713152.09154734,0
+SCI.US,D,20070123,000000,8.68024,8.71275,8.54107,8.54107,799689.72453916,0
+SCI.US,D,20070124,000000,8.45934,8.5737,8.44491,8.45242,1027804.4994553,0
+SCI.US,D,20070125,000000,8.41941,8.50836,8.38738,8.44491,1017754.3608064,0
+SCI.US,D,20070126,000000,8.45934,8.45934,8.1827,8.4119,1744017.2644561,0
+SCI.US,D,20070129,000000,8.4285,8.71275,8.39469,8.63941,1283137.5145603,0
+SCI.US,D,20070130,000000,8.60818,8.73717,8.60818,8.68834,1025476.3640449,0
+SCI.US,D,20070131,000000,8.64812,8.72055,8.5648,8.68834,587142.39483121,0
+SCI.US,D,20070201,000000,8.72906,8.72906,8.6236,8.71275,434657.11389807,0
+SCI.US,D,20070202,000000,8.67263,8.78707,8.67263,8.77808,636420.75512109,0
+SCI.US,D,20070205,000000,8.76948,8.76948,8.60818,8.72906,873605.24138823,0
+SCI.US,D,20070206,000000,8.72906,8.8107,8.59099,8.76948,610804.1830568,0
+SCI.US,D,20070207,000000,8.76948,8.83481,8.72055,8.77808,912708.00071238,0
+SCI.US,D,20070208,000000,8.77808,8.85161,8.73717,8.8267,793071.58732956,0
+SCI.US,D,20070209,000000,8.8441,8.97268,8.73717,8.80259,892727.11497394,0
+SCI.US,D,20070212,000000,8.8267,8.95836,8.76948,8.8107,1087408.2060567,0
+SCI.US,D,20070213,000000,8.7941,8.87642,8.6318,8.8441,827923.80477671,0
+SCI.US,D,20070214,000000,8.86703,8.89293,8.7941,8.8441,470558.56055884,0
+SCI.US,D,20070215,000000,8.88472,8.89293,8.81909,8.85161,517026.16023592,0
+SCI.US,D,20070216,000000,8.86703,8.93364,8.77808,8.89293,1821856.5140829,0
+SCI.US,D,20070220,000000,8.97268,9.70159,8.97268,9.62549,3764822.6119777,0
+SCI.US,D,20070221,000000,9.77275,9.87257,9.53061,9.61758,2361318.1695772,0
+SCI.US,D,20070222,000000,9.66701,9.75793,9.48119,9.58397,1199288.2152431,0
+SCI.US,D,20070223,000000,9.62549,9.75101,9.60177,9.66701,1303113.3413344,0
+SCI.US,D,20070226,000000,9.70851,9.7174,9.49701,9.55432,1675651.4315384,0
+SCI.US,D,20070227,000000,9.50589,9.53061,9.1922,9.2939,2691662.4732173,0
+SCI.US,D,20070228,000000,9.34312,9.7174,9.30171,9.56717,2820859.3174965,0
+SCI.US,D,20070301,000000,9.37949,9.53061,9.24221,9.50589,2059892.9299525,0
+SCI.US,D,20070302,000000,9.46241,9.56223,9.37949,9.412,1098282.9559006,0
+SCI.US,D,20070305,000000,9.37949,9.47229,9.2681,9.35103,1567514.0442045,0
+SCI.US,D,20070306,000000,9.37949,9.70851,9.2939,9.6581,1778464.7647523,0
+SCI.US,D,20070307,000000,9.63438,9.78955,9.53061,9.7441,1373231.5995154,0
+SCI.US,D,20070308,000000,9.78955,10.0179,9.73421,9.88147,2411449.4712626,0
+SCI.US,D,20070309,000000,9.93779,10.0593,9.78955,9.89531,1879343.5499852,0
+SCI.US,D,20070312,000000,9.91013,9.96051,9.86268,9.90222,1847352.6827947,0
+SCI.US,D,20070313,000000,9.87257,10.0416,9.83699,9.88938,1335106.2321106,0
+SCI.US,D,20070314,000000,9.87257,9.92886,9.6848,9.75793,1166196.5174023,0
+SCI.US,D,20070315,000000,9.75793,9.85478,9.6581,9.7174,1280557.4427235,0
+SCI.US,D,20070316,000000,9.6581,9.75101,9.60177,9.7174,1374697.6873944,0
+SCI.US,D,20070319,000000,9.78066,9.78066,9.69368,9.7441,1657480.6432571,0
+SCI.US,D,20070320,000000,9.77275,9.81426,9.70159,9.78066,1376047.4190925,0
+SCI.US,D,20070321,000000,9.85478,9.96051,9.81426,9.95267,2222072.1984419,0
+SCI.US,D,20070322,000000,9.95267,9.98718,9.78955,9.83699,2295737.8024503,0
+SCI.US,D,20070323,000000,9.80438,9.88938,9.78955,9.88147,1335226.635463,0
+SCI.US,D,20070326,000000,9.88147,9.89531,9.73421,9.8202,1126113.3307801,0
+SCI.US,D,20070327,000000,9.77275,9.84687,9.6581,9.6848,1245134.5740936,0
+SCI.US,D,20070328,000000,10.0515,10.0515,9.47229,9.53852,1337067.0867066,0
+SCI.US,D,20070329,000000,9.53852,9.58397,9.33521,9.41991,2074611.4809368,0
+SCI.US,D,20070330,000000,9.44759,9.70159,9.3274,9.6749,2456437.8297532,0
+SCI.US,D,20070402,000000,9.70159,9.7441,9.57706,9.61758,750289.94910402,0
+SCI.US,D,20070403,000000,9.62549,9.6749,9.58397,9.6502,570229.26509638,0
+SCI.US,D,20070404,000000,9.60177,9.66701,9.56717,9.58397,568388.81385279,0
+SCI.US,D,20070405,000000,9.55432,9.61758,9.50589,9.56223,482950.99971846,0
+SCI.US,D,20070409,000000,9.5474,9.59287,9.4545,9.5138,611051.06051884,0
+SCI.US,D,20070410,000000,9.5138,9.56223,9.44759,9.5474,460028.83208608,0
+SCI.US,D,20070411,000000,9.53852,9.58397,9.46241,9.57706,570960.79134657,0
+SCI.US,D,20070412,000000,9.57706,9.58397,9.4545,9.58397,758751.57293582,0
+SCI.US,D,20070413,000000,9.55432,9.7174,9.5474,9.70851,744409.40890189,0
+SCI.US,D,20070416,000000,9.75101,9.82908,9.70851,9.7441,963452.44888129,0
+SCI.US,D,20070417,000000,9.75101,9.87257,9.75101,9.84687,857422.62611072,0
+SCI.US,D,20070418,000000,9.85478,9.92001,9.78955,9.90222,1190709.2234376,0
+SCI.US,D,20070419,000000,9.87257,9.87257,9.75793,9.83699,1017141.2143227,0
+SCI.US,D,20070420,000000,9.83699,9.85478,9.78955,9.8202,1541895.4485546,0
+SCI.US,D,20070423,000000,9.80438,9.90222,9.78066,9.90222,1363444.5270145,0
+SCI.US,D,20070424,000000,9.93779,9.94573,9.78066,9.79746,648307.29784214,0
+SCI.US,D,20070425,000000,9.78066,9.88147,9.7441,9.84687,520312.46350099,0
+SCI.US,D,20070426,000000,9.81426,9.92001,9.75101,9.90222,650632.39787388,0
+SCI.US,D,20070427,000000,9.92001,10.2857,9.87257,10.1829,1931931.4847764,0
+SCI.US,D,20070430,000000,10.2857,10.2857,9.87257,9.91013,1169774.217016,0
+SCI.US,D,20070501,000000,9.90222,10.0099,9.84687,9.96945,5097843.5389684,0
+SCI.US,D,20070502,000000,9.99415,10.3361,9.99415,10.2225,1012113.6155161,0
+SCI.US,D,20070503,000000,10.2313,10.3291,10.091,10.1325,2124497.9287459,0
+SCI.US,D,20070504,000000,10.1325,10.2225,10.0099,10.0593,1183233.0858681,0
+SCI.US,D,20070507,000000,10.0673,10.1404,10.0099,10.0179,850926.91583925,0
+SCI.US,D,20070508,000000,9.95267,10.0742,9.95267,10.0336,785837.26825777,0
+SCI.US,D,20070509,000000,10.0593,10.1908,10.0021,10.174,781305.44796091,0
+SCI.US,D,20070510,000000,10.852,11.3145,10.599,10.9618,4218250.507333,0
+SCI.US,D,20070511,000000,10.767,11.0042,10.6711,10.7759,2604243.5686294,0
+SCI.US,D,20070514,000000,10.9695,11.105,10.852,10.9765,2884105.4784558,0
+SCI.US,D,20070515,000000,10.9855,11.0299,10.8016,10.8697,1339436.705625,0
+SCI.US,D,20070516,000000,10.8757,11.3008,10.8757,11.2494,2304327.9239776,0
+SCI.US,D,20070517,000000,11.2849,11.2928,11.0132,11.1267,1210816.5832856,0
+SCI.US,D,20070518,000000,11.0902,11.3145,11.0636,11.3008,1377516.5423502,0
+SCI.US,D,20070521,000000,11.3314,11.3314,11.2257,11.3067,788289.85419205,0
+SCI.US,D,20070522,000000,11.3008,11.3314,11.2582,11.3008,1371263.6623693,0
+SCI.US,D,20070523,000000,11.2671,11.3382,11.1267,11.2187,1989418.5206787,0
+SCI.US,D,20070524,000000,11.1841,11.2928,11.1347,11.1841,931461.58169079,0
+SCI.US,D,20070525,000000,11.1841,11.2928,11.1683,11.2009,425710.84127809,0
+SCI.US,D,20070529,000000,11.2009,11.454,11.2009,11.3799,1981893.8170512,0
+SCI.US,D,20070530,000000,11.2849,11.4303,11.2009,11.3986,1097915.6750862,0
+SCI.US,D,20070531,000000,11.3314,11.4303,11.3067,11.4065,1136532.7738293,0
+SCI.US,D,20070601,000000,11.3886,11.446,11.2582,11.3235,577980.61032839,0
+SCI.US,D,20070604,000000,11.2009,11.3314,11.1347,11.1781,847741.79186191,0
+SCI.US,D,20070605,000000,11.1267,11.2394,11.105,11.1594,934159.02150134,0
+SCI.US,D,20070606,000000,11.105,11.1594,11.0132,11.0476,737910.66325179,0
+SCI.US,D,20070607,000000,11.0546,11.0546,10.8697,10.9311,692599.54283331,0
+SCI.US,D,20070608,000000,10.9311,10.9468,10.8184,10.8697,1109931.7272955,0
+SCI.US,D,20070611,000000,10.8757,10.9391,10.7849,10.8934,868450.15667904,0
+SCI.US,D,20070612,000000,10.8016,10.9094,10.2787,10.6564,1173034.2136663,0
+SCI.US,D,20070613,000000,10.6632,10.8934,10.5812,10.861,746125.40962157,0
+SCI.US,D,20070614,000000,10.7917,10.9094,10.7117,10.852,898610.69055471,0
+SCI.US,D,20070615,000000,10.844,11.0299,10.8106,10.9311,600995.86290548,0
+SCI.US,D,20070618,000000,10.8934,10.9024,10.7759,10.8363,528427.04237592,0
+SCI.US,D,20070619,000000,10.7759,10.8363,10.5901,10.7759,1538583.8504676,0
+SCI.US,D,20070620,000000,10.6711,10.7917,10.6711,10.7403,1063108.9883185,0
+SCI.US,D,20070621,000000,10.7117,10.7403,10.4586,10.5901,1178452.3645235,0
+SCI.US,D,20070622,000000,10.5901,10.6227,10.3955,10.4112,1344052.5047305,0
+SCI.US,D,20070625,000000,10.5239,10.599,10.3291,10.3421,784985.33865519,0
+SCI.US,D,20070626,000000,10.3044,10.4043,10.2313,10.262,1057714.1086975,0
+SCI.US,D,20070627,000000,10.1908,10.4497,9.96051,10.3865,1017509.5069301,0
+SCI.US,D,20070628,000000,10.3421,10.6138,10.3421,10.4903,629186.4360493,0
+SCI.US,D,20070629,000000,10.4497,10.599,10.2699,10.429,919448.56486011,0
+SCI.US,D,20070702,000000,10.3608,10.4735,10.2787,10.4112,942124.86682333,0
+SCI.US,D,20070703,000000,10.4192,10.5901,10.3865,10.3955,645363.99236244,0
+SCI.US,D,20070705,000000,10.3361,10.4429,10.3361,10.3865,936974.84107852,0
+SCI.US,D,20070706,000000,10.3608,10.515,10.3519,10.4823,982327.44500496,0
+SCI.US,D,20070709,000000,10.429,10.429,10.2313,10.3421,1722816.1565078,0
+SCI.US,D,20070710,000000,10.3361,10.4339,10.253,10.3361,997653.07171552,0
+SCI.US,D,20070711,000000,10.2956,10.4666,10.2056,10.2787,937835.876817,0
+SCI.US,D,20070712,000000,10.2956,10.3519,10.1474,10.2056,1062248.9643729,0
+SCI.US,D,20070713,000000,10.1978,10.3421,10.1246,10.3291,1122676.2703763,0
+SCI.US,D,20070716,000000,10.3213,10.4982,10.2956,10.4666,625016.83760247,0
+SCI.US,D,20070717,000000,10.4192,10.4823,10.2225,10.3955,532229.36000834,0
+SCI.US,D,20070718,000000,10.4112,10.4192,10.2383,10.3421,440296.84739544,0
+SCI.US,D,20070719,000000,10.3291,10.4112,10.2787,10.3865,387832.35133532,0
+SCI.US,D,20070720,000000,10.3361,10.3865,10.2146,10.2699,641075.0023561,0
+SCI.US,D,20070723,000000,10.3213,10.6079,10.3213,10.3955,983679.20028887,0
+SCI.US,D,20070724,000000,10.3361,10.4429,10.2146,10.253,313918.85807201,0
+SCI.US,D,20070725,000000,10.1978,10.3608,9.96051,9.97841,1217553.1002619,0
+SCI.US,D,20070726,000000,9.96051,9.97841,9.53061,9.76484,1644122.9536927,0
+SCI.US,D,20070727,000000,9.70851,9.78955,9.63438,9.69368,686180.72882052,0
+SCI.US,D,20070730,000000,9.6848,9.75101,9.53852,9.6848,774194.56762013,0
+SCI.US,D,20070731,000000,9.70851,10.0416,9.70851,9.88938,1020573.2157622,0
+SCI.US,D,20070801,000000,9.84687,10.0268,9.79746,10.0268,1273078.2697755,0
+SCI.US,D,20070802,000000,10.0268,10.1177,9.96945,10.0989,973503.59932313,0
+SCI.US,D,20070803,000000,10.1078,10.2383,9.96945,10.0268,1033814.5491457,0
+SCI.US,D,20070806,000000,9.98718,9.99415,9.62549,9.8202,1719013.8388754,0
+SCI.US,D,20070807,000000,9.77275,10.0099,9.55432,9.75101,1649027.1137684,0
+SCI.US,D,20070808,000000,9.62549,9.75101,9.1922,9.4545,3607555.597907,0
+SCI.US,D,20070809,000000,9.3274,9.36872,8.58179,9.0053,3151450.4985987,0
+SCI.US,D,20070810,000000,8.88472,9.53852,8.70396,9.47229,2530230.9196642,0
+SCI.US,D,20070813,000000,10.1978,10.1978,8.93364,9.2681,4171656.4335464,0
+SCI.US,D,20070814,000000,9.2594,9.4288,9.11589,9.38641,1195123.6757607,0
+SCI.US,D,20070815,000000,9.33521,9.41991,9.12233,9.35103,1562486.445398,0
+SCI.US,D,20070816,000000,9.21612,9.49701,9.16995,9.4288,2844511.9995862,0
+SCI.US,D,20070817,000000,9.5138,9.6581,9.43869,9.6077,2137982.09242,0
+SCI.US,D,20070820,000000,9.60177,9.70851,9.49008,9.66701,1282764.1629886,0
+SCI.US,D,20070821,000000,9.59287,9.6077,9.35982,9.5474,1231281.1060195,0
+SCI.US,D,20070822,000000,9.63438,9.85478,9.59287,9.79746,645857.74728649,0
+SCI.US,D,20070823,000000,9.78955,9.96945,9.7441,9.91013,818810.58633199,0
+SCI.US,D,20070824,000000,9.87257,10.0416,9.82908,10.0416,520335.73473716,0
+SCI.US,D,20070827,000000,10.0021,10.0268,9.75793,9.78066,1318676.7393711,0
+SCI.US,D,20070828,000000,9.78955,9.88147,9.6848,9.73421,1183726.8407922,0
+SCI.US,D,20070829,000000,9.79746,9.92886,9.75101,9.89531,885983.51544757,0
+SCI.US,D,20070830,000000,9.78955,9.92886,9.78955,9.8202,1441259.4936122,0
+SCI.US,D,20070831,000000,9.83699,9.96945,9.82908,9.96945,616437.84579691,0
+SCI.US,D,20070904,000000,9.96051,10.2056,9.92886,10.174,930356.70386892,0
+SCI.US,D,20070905,000000,10.0831,10.1404,9.94573,10.0593,549878.0631649,0
+SCI.US,D,20070906,000000,10.0673,10.174,10.0336,10.1404,838547.62998703,0
+SCI.US,D,20070907,000000,10.0831,10.1474,10.0336,10.0989,931826.83891945,0
+SCI.US,D,20070910,000000,10.1177,10.1651,9.94573,10.0416,1014936.5176434,0
+SCI.US,D,20070911,000000,10.0179,10.091,9.96051,10.0515,486386.03653647,0
+SCI.US,D,20070912,000000,9.98718,10.0673,9.94573,9.97841,1507450.9836369,0
+SCI.US,D,20070913,000000,9.98718,10.1078,9.91013,10.0742,643531.63546187,0
+SCI.US,D,20070914,000000,10.0742,10.0831,9.97841,10.0831,593027.99399773,0
+SCI.US,D,20070917,000000,10.0336,10.1908,10.0336,10.1078,802263.72561869,0
+SCI.US,D,20070918,000000,10.1078,10.2787,10.0742,10.2699,737419.94370637,0
+SCI.US,D,20070919,000000,10.2452,10.4429,10.2452,10.4043,839405.63034687,0
+SCI.US,D,20070920,000000,10.4429,10.5377,10.3291,10.3361,549997.4547244,0
+SCI.US,D,20070921,000000,10.3421,10.4112,10.2146,10.2383,547305.07387824,0
+SCI.US,D,20070924,000000,10.1908,10.262,10.0742,10.1651,644505.99200259,0
+SCI.US,D,20070925,000000,10.1177,10.3698,10.1078,10.3519,708490.7617622,0
+SCI.US,D,20070926,000000,10.3361,10.3766,10.2452,10.3361,519476.72258444,0
+SCI.US,D,20070927,000000,10.3213,10.4586,10.2857,10.3608,628326.4121037,0
+SCI.US,D,20070928,000000,10.3519,10.5812,10.3519,10.5239,1134324.0299784,0
+SCI.US,D,20071001,000000,10.4735,10.6711,10.4666,10.6079,1128564.9049215,0
+SCI.US,D,20071002,000000,10.5555,10.6939,10.5555,10.6227,759854.42717193,0
+SCI.US,D,20071003,000000,10.5476,10.6632,10.4982,10.6564,827642.52635685,0
+SCI.US,D,20071004,000000,10.6632,10.6939,10.429,10.4735,1252002.6241439,0
+SCI.US,D,20071005,000000,10.4666,10.7582,10.4666,10.7492,810843.72921713,0
+SCI.US,D,20071008,000000,10.6711,10.8106,10.6632,10.7849,629432.30171845,0
+SCI.US,D,20071009,000000,10.7849,10.844,10.7759,10.8184,603934.10942079,0
+SCI.US,D,20071010,000000,10.8106,10.8934,10.8106,10.861,818075.01291029,0
+SCI.US,D,20071011,000000,10.844,10.8934,10.767,10.767,1629410.4734657,0
+SCI.US,D,20071012,000000,10.767,10.8757,10.767,10.8363,297000.66937278,0
+SCI.US,D,20071015,000000,10.8106,10.9094,10.7265,10.8837,1728945.5977577,0
+SCI.US,D,20071016,000000,10.8273,11.0823,10.8273,10.9855,2316086.9807961,0
+SCI.US,D,20071017,000000,11.0132,11.0962,11.0132,11.0399,1168156.3602053,0
+SCI.US,D,20071018,000000,10.9765,11.0546,10.9231,11.0132,676133.62555017,0
+SCI.US,D,20071019,000000,10.9695,10.9695,10.8106,10.8273,677237.49157917,0
+SCI.US,D,20071022,000000,10.6494,10.7849,10.4497,10.7335,1408529.0058285,0
+SCI.US,D,20071023,000000,10.6939,10.8837,10.687,10.852,1230668.9713287,0
+SCI.US,D,20071024,000000,10.7759,10.9094,10.7335,10.9024,797481.99248117,0
+SCI.US,D,20071025,000000,10.861,11.105,10.861,11.0902,886232.41649536,0
+SCI.US,D,20071026,000000,11.1267,11.192,11.0823,11.192,477920.36553316,0
+SCI.US,D,20071029,000000,11.192,11.2257,11.1189,11.1683,1103555.4085836,0
+SCI.US,D,20071030,000000,11.5112,11.7969,11.4233,11.6249,5476112.4240287,0
+SCI.US,D,20071031,000000,11.6575,11.8295,11.6249,11.8048,1869173.0079839,0
+SCI.US,D,20071101,000000,11.7138,11.7732,11.5606,11.5835,1499601.4944957,0
+SCI.US,D,20071102,000000,11.5835,11.8295,11.3462,11.5835,42382365.532152,0
+SCI.US,D,20071105,000000,11.5666,11.5666,11.2761,11.3145,4122984.1371899,0
+SCI.US,D,20071106,000000,11.3067,11.3629,11.2394,11.3382,2614317.9903074,0
+SCI.US,D,20071107,000000,11.2088,11.4233,11.2088,11.2849,2494130.1498066,0
+SCI.US,D,20071108,000000,11.1515,11.4717,11.1515,11.3699,3735064.7716671,0
+SCI.US,D,20071109,000000,11.2257,11.4233,11.0476,11.0636,5557506.1020329,0
+SCI.US,D,20071112,000000,11.0962,11.0962,10.8757,10.8934,1384870.2529815,0
+SCI.US,D,20071113,000000,10.9391,11.0962,10.9024,11.0132,2467226.5772026,0
+SCI.US,D,20071114,000000,11.1436,11.1436,10.844,11.0132,1946149.1982864,0
+SCI.US,D,20071115,000000,10.9231,11.0476,10.7917,11.0042,2861185.3344092,0
+SCI.US,D,20071116,000000,11.0219,11.0299,10.8934,11.0132,1935030.6063591,0
+SCI.US,D,20071119,000000,11.0476,11.3008,10.8757,11.2671,4005197.2811866,0
+SCI.US,D,20071120,000000,11.2187,11.3145,10.5644,10.6227,3759432.791321,0
+SCI.US,D,20071121,000000,10.6227,10.8016,10.5318,10.5377,2721573.0942523,0
+SCI.US,D,20071123,000000,10.5812,10.6494,10.5733,10.599,569858.94890332,0
+SCI.US,D,20071126,000000,10.5733,10.6632,10.5239,10.5555,1986685.6681175,0
+SCI.US,D,20071127,000000,10.5812,10.5812,10.3608,10.4666,2633093.8307292,0
+SCI.US,D,20071128,000000,10.5239,10.7403,10.4429,10.7265,1453304.887815,0
+SCI.US,D,20071129,000000,10.6632,10.7759,10.6079,10.7117,1330393.3008887,0
+SCI.US,D,20071130,000000,10.8016,10.844,10.7117,10.8363,1424217.866182,0
+SCI.US,D,20071203,000000,10.9173,10.9173,10.6227,10.6227,1244606.4182118,0
+SCI.US,D,20071204,000000,10.5555,10.7028,10.4823,10.6564,1337554.7708734,0
+SCI.US,D,20071205,000000,10.7335,10.9173,10.6939,10.9094,1444690.4832587,0
+SCI.US,D,20071206,000000,10.9231,11.2088,10.9094,11.1267,1905452.8651807,0
+SCI.US,D,20071207,000000,11.1841,11.2671,11.1515,11.2009,1041051.9035961,0
+SCI.US,D,20071210,000000,11.3008,11.4065,11.2335,11.4065,1025351.9135211,0
+SCI.US,D,20071211,000000,11.4233,11.5034,11.1436,11.1436,2033304.0249334,0
+SCI.US,D,20071212,000000,11.2849,11.446,11.2257,11.2582,1559175.8591038,0
+SCI.US,D,20071213,000000,11.1841,11.2582,11.112,11.2582,659091.99811994,0
+SCI.US,D,20071214,000000,11.1515,11.2088,11.0546,11.1347,2070199.0521994,0
+SCI.US,D,20071217,000000,11.0636,11.1436,11.0132,11.0399,679443.20005141,0
+SCI.US,D,20071218,000000,11.1189,11.3462,11.0546,11.2928,1154550.781386,0
+SCI.US,D,20071219,000000,11.2849,11.3462,11.1683,11.2671,728344.16159811,0
+SCI.US,D,20071220,000000,11.3067,11.3382,11.112,11.3008,874218.3878718,0
+SCI.US,D,20071221,000000,11.4371,11.5191,11.2761,11.3799,1770990.6507687,0
+SCI.US,D,20071224,000000,11.4065,11.5034,11.3799,11.4865,431102.68552056,0
+SCI.US,D,20071226,000000,11.4638,11.4638,11.3886,11.3886,758381.25674278,0
+SCI.US,D,20071227,000000,11.3886,11.4143,11.3235,11.3235,576844.36692733,0
+SCI.US,D,20071228,000000,11.3629,11.5034,11.3382,11.4717,946973.37829075,0
+SCI.US,D,20071231,000000,11.4787,11.5428,11.3799,11.4638,1470552.9209921,0
+SCI.US,D,20080102,000000,11.4065,11.4233,11.1683,11.3235,1806538.9817153,0
+SCI.US,D,20080103,000000,11.3382,11.3629,11.105,11.112,1011383.1010588,0
+SCI.US,D,20080104,000000,10.9765,11.0636,10.8184,10.861,1299927.2055641,0
+SCI.US,D,20080107,000000,10.9231,11.0219,10.861,10.9231,1139596.4826614,0
+SCI.US,D,20080108,000000,10.9765,11.1267,10.8016,10.8363,1511392.9286864,0
+SCI.US,D,20080109,000000,10.7759,10.8934,10.7582,10.852,1045989.4528368,0
+SCI.US,D,20080110,000000,10.7492,11.0132,10.7492,10.9618,625262.70327162,0
+SCI.US,D,20080111,000000,10.9024,10.9311,10.7582,10.7849,931052.81736842,0
+SCI.US,D,20080114,000000,10.8837,10.9311,10.7849,10.9024,876301.6694059,0
+SCI.US,D,20080115,000000,10.8934,10.8934,10.4192,10.5733,946047.58780814,0
+SCI.US,D,20080116,000000,10.515,10.5377,10.091,10.1177,1942731.3619473,0
+SCI.US,D,20080117,000000,10.1404,10.1562,9.88938,9.90222,1654778.1444823,0
+SCI.US,D,20080118,000000,9.92886,9.99415,9.46241,9.55432,2516659.7418027,0
+SCI.US,D,20080122,000000,9.1922,9.55432,9.17669,9.4545,2027488.2394754,0
+SCI.US,D,20080123,000000,9.27591,9.5227,9.16214,9.5138,2644591.8449854,0
+SCI.US,D,20080124,000000,9.5227,9.60177,9.37464,9.49008,1771352.8726187,0
+SCI.US,D,20080125,000000,9.53852,9.56223,9.35982,9.43869,1743579.1581403,0
+SCI.US,D,20080128,000000,9.412,9.62549,9.35103,9.58397,1513426.6323694,0
+SCI.US,D,20080129,000000,9.62549,10.1078,9.62549,10.091,2369774.7344446,0
+SCI.US,D,20080130,000000,10.0673,10.0673,9.69368,9.69368,1480952.1281837,0
+SCI.US,D,20080131,000000,9.56717,9.87257,9.56717,9.78955,1766896.9367877,0
+SCI.US,D,20080201,000000,9.81426,9.87257,9.6581,9.79746,1621234.1752253,0
+SCI.US,D,20080204,000000,9.75101,9.86268,9.69368,9.78955,860656.31614617,0
+SCI.US,D,20080205,000000,9.6581,9.78955,9.50589,9.5138,684252.25159662,0
+SCI.US,D,20080206,000000,9.50589,9.5227,9.2594,9.31041,1121332.6094355,0
+SCI.US,D,20080207,000000,9.23262,9.48119,9.23262,9.43869,2339526.1745887,0
+SCI.US,D,20080208,000000,9.43869,9.5138,9.34312,9.47229,3284831.106425,0
+SCI.US,D,20080211,000000,9.46241,9.50589,9.34312,9.44759,1414054.4067307,0
+SCI.US,D,20080212,000000,9.5138,9.5138,9.41991,9.48119,1092009.8400622,0
+SCI.US,D,20080213,000000,9.53852,9.53852,9.36872,9.4545,1505881.6928845,0
+SCI.US,D,20080214,000000,9.44759,9.46241,9.2594,9.2594,1334742.9984677,0
+SCI.US,D,20080215,000000,9.1922,9.21612,9.0221,9.04661,2237998.8301214,0
+SCI.US,D,20080219,000000,9.12233,9.1835,8.95836,8.9797,2312714.6751364,0
+SCI.US,D,20080220,000000,8.95836,9.12233,8.92525,9.0561,2135184.4851146,0
+SCI.US,D,20080221,000000,9.08822,9.12233,8.8441,8.85161,1071750.7112824,0
+SCI.US,D,20080222,000000,8.89293,8.91745,8.61461,8.74438,1874114.604396,0
+SCI.US,D,20080225,000000,8.75396,9.13912,8.73717,9.0731,3269054.2200912,0
+SCI.US,D,20080226,000000,9.0731,9.23262,9.0561,9.16995,3906276.3151709,0
+SCI.US,D,20080227,000000,9.13033,9.1835,9.0648,9.11589,2482055.4136104,0
+SCI.US,D,20080228,000000,9.08091,9.1835,8.98751,9.0561,2166173.6773566,0
+SCI.US,D,20080229,000000,9.02951,9.36872,8.80259,8.8107,2873133.5964957,0
+SCI.US,D,20080303,000000,8.77808,8.88472,8.72906,8.88472,2072833.7608517,0
+SCI.US,D,20080304,000000,8.8267,8.91745,8.68024,8.77808,2507267.2685239,0
+SCI.US,D,20080305,000000,8.8267,9.02951,8.7941,8.96597,2082580.3616374,0
+SCI.US,D,20080306,000000,8.90183,8.99591,8.8267,8.83481,2103414.1887713,0
+SCI.US,D,20080307,000000,8.74438,8.78707,8.41941,8.43641,2100165.3218428,0
+SCI.US,D,20080310,000000,8.4285,8.53297,8.4028,8.43641,1932543.619467,0
+SCI.US,D,20080311,000000,8.52605,8.58179,8.23914,8.30506,3082320.7620586,0
+SCI.US,D,20080312,000000,8.30506,8.4028,8.22332,8.24704,2586164.8535,0
+SCI.US,D,20080313,000000,8.16619,8.54107,8.06865,8.46814,2394632.4618511,0
+SCI.US,D,20080314,000000,8.59099,8.59099,8.20673,8.26414,1885404.1893195,0
+SCI.US,D,20080317,000000,8.35289,8.35289,7.58743,7.73439,2809493.8481073,0
+SCI.US,D,20080318,000000,7.89697,7.92168,7.68467,7.84023,8638131.0992294,0
+SCI.US,D,20080319,000000,7.91348,8.76948,7.89697,8.378,4855521.168471,0
+SCI.US,D,20080320,000000,8.45242,8.45242,8.16619,8.20673,4695910.8420968,0
+SCI.US,D,20080324,000000,8.28035,8.54848,8.1827,8.45242,1801142.0785085,0
+SCI.US,D,20080325,000000,8.45242,8.5648,8.28806,8.35289,2927499.251372,0
+SCI.US,D,20080326,000000,8.36149,8.44491,8.23914,8.30506,1642891.6017612,0
+SCI.US,D,20080327,000000,8.38738,8.43641,8.31317,8.32186,2010514.4021679,0
+SCI.US,D,20080328,000000,8.30506,8.32186,8.05204,8.10116,1879051.1418437,0
+SCI.US,D,20080331,000000,8.14999,8.32186,8.06045,8.27195,4213962.5291196,0
+SCI.US,D,20080401,000000,8.28035,8.39469,8.24704,8.36149,2618654.534579,0
+SCI.US,D,20080402,000000,8.41941,8.4285,8.28035,8.33718,1445669.8987638,0
+SCI.US,D,20080403,000000,8.33718,8.53297,8.29616,8.50144,5297069.6036555,0
+SCI.US,D,20080404,000000,8.52605,8.5648,8.45242,8.51804,1720281.6153504,0
+SCI.US,D,20080407,000000,8.58179,8.65651,8.53297,8.5987,1189426.2700694,0
+SCI.US,D,20080408,000000,8.50836,8.5987,8.4285,8.5648,1003434.4562157,0
+SCI.US,D,20080409,000000,8.51804,8.5737,8.28806,8.30506,1454368.2821288,0
+SCI.US,D,20080410,000000,8.30506,8.49255,8.30506,8.44491,1300437.1491742,0
+SCI.US,D,20080411,000000,8.32186,8.36149,8.24704,8.28035,1686040.5208012,0
+SCI.US,D,20080414,000000,8.30506,8.4119,8.28806,8.33718,1206110.7346139,0
+SCI.US,D,20080415,000000,8.3695,8.64812,8.30506,8.50144,2280875.5768775,0
+SCI.US,D,20080416,000000,8.58179,8.76948,8.54848,8.71275,1288469.6630231,0
+SCI.US,D,20080417,000000,8.66482,8.74438,8.60818,8.69634,1213975.4006482,0
+SCI.US,D,20080418,000000,8.8441,8.93364,8.75396,8.8441,1807762.2393038,0
+SCI.US,D,20080421,000000,8.7941,8.85161,8.54107,8.59099,1914599.4727904,0
+SCI.US,D,20080422,000000,8.5737,8.5737,8.35289,8.38738,1089218.3035141,0
+SCI.US,D,20080423,000000,8.39469,8.50144,8.33718,8.3695,1146251.0444146,0
+SCI.US,D,20080424,000000,8.38738,8.55709,8.30506,8.44491,1102965.5333362,0
+SCI.US,D,20080425,000000,8.45242,8.5987,8.39469,8.5648,1241687.3957611,0
+SCI.US,D,20080428,000000,8.61461,8.85161,8.59099,8.83481,1993791.4894939,0
+SCI.US,D,20080429,000000,8.83481,9.0221,8.78707,8.94135,1616448.3949162,0
+SCI.US,D,20080430,000000,9.01252,9.19991,8.99591,9.0648,2509950.543234,0
+SCI.US,D,20080501,000000,9.13033,9.15425,8.97268,9.13033,1198431.2266762,0
+SCI.US,D,20080502,000000,9.17669,9.22481,9.13033,9.1922,1634064.7207007,0
+SCI.US,D,20080505,000000,9.24221,9.28372,9.0648,9.12233,1342650.1598028,0
+SCI.US,D,20080506,000000,9.0561,9.13912,8.90183,9.04661,1417852.6771917,0
+SCI.US,D,20080507,000000,9.0392,9.17669,8.95836,8.95836,1266996.3827908,0
+SCI.US,D,20080508,000000,8.97268,9.4288,8.8267,9.17669,3263910.2651036,0
+SCI.US,D,20080509,000000,9.04661,9.0731,8.87642,9.0392,2065578.1941294,0
+SCI.US,D,20080512,000000,9.14772,9.17669,8.98751,9.15425,1528853.4383678,0
+SCI.US,D,20080513,000000,9.1835,9.24962,9.08822,9.20772,1706911.7842714,0
+SCI.US,D,20080514,000000,9.21612,9.34312,9.15425,9.1835,1853853.4520306,0
+SCI.US,D,20080515,000000,9.14772,9.14772,8.95095,9.09742,1499177.5532803,0
+SCI.US,D,20080516,000000,9.08822,9.09742,8.93364,9.0731,1083114.157086,0
+SCI.US,D,20080519,000000,9.0561,9.0731,8.86703,8.86703,1552471.7194997,0
+SCI.US,D,20080520,000000,8.86071,8.91745,8.8107,8.86071,1652318.4759979,0
+SCI.US,D,20080521,000000,8.86071,8.93364,8.64812,8.74438,3714286.5931415,0
+SCI.US,D,20080522,000000,8.76948,8.85161,8.70396,8.74438,1829074.6444687,0
+SCI.US,D,20080523,000000,8.76948,8.76948,8.53297,8.66482,1203857.4718765,0
+SCI.US,D,20080527,000000,8.66482,8.68834,8.5648,8.59099,2122730.3265895,0
+SCI.US,D,20080528,000000,8.61461,8.6236,8.50836,8.52605,2101126.525076,0
+SCI.US,D,20080529,000000,8.49255,8.73717,8.49255,8.60818,2198229.2992913,0
+SCI.US,D,20080530,000000,8.60818,8.76948,8.59099,8.72906,2571055.7504653,0
+SCI.US,D,20080602,000000,8.76948,8.76948,8.53297,8.60818,1472552.2237174,0
+SCI.US,D,20080603,000000,8.5987,8.68834,8.54848,8.63941,1449157.5488115,0
+SCI.US,D,20080604,000000,8.63941,8.8267,8.60818,8.76948,2490679.9360954,0
+SCI.US,D,20080605,000000,8.76948,8.95836,8.74438,8.94135,2831632.8880527,0
+SCI.US,D,20080606,000000,8.86703,8.90183,8.76948,8.81909,1892437.1616088,0
+SCI.US,D,20080609,000000,8.81909,8.81909,8.50144,8.54107,2245180.5359637,0
+SCI.US,D,20080610,000000,8.46814,8.53297,8.45934,8.46814,2019799.6254017,0
+SCI.US,D,20080611,000000,8.44491,8.54848,8.35289,8.39469,3414575.3306507,0
+SCI.US,D,20080612,000000,8.45242,8.45934,8.30506,8.30506,3282879.3579649,0
+SCI.US,D,20080613,000000,8.34538,8.46814,8.32186,8.43641,2052685.9292885,0
+SCI.US,D,20080616,000000,8.38738,8.39469,8.28035,8.31317,1250347.3309969,0
+SCI.US,D,20080617,000000,8.32186,8.39469,8.26414,8.31317,1294684.0948747,0
+SCI.US,D,20080618,000000,8.28806,8.38738,8.23914,8.25565,1584265.287079,0
+SCI.US,D,20080619,000000,8.23914,8.33718,8.16619,8.33718,1105232.9611739,0
+SCI.US,D,20080620,000000,8.31317,8.32947,8.1744,8.1827,2122491.5434705,0
+SCI.US,D,20080623,000000,8.20673,8.30506,8.12558,8.12558,901219.09259206,0
+SCI.US,D,20080624,000000,8.06865,8.22332,8.06045,8.12558,2181604.5305265,0
+SCI.US,D,20080625,000000,8.15819,8.36149,8.09286,8.29616,1431800.2420035,0
+SCI.US,D,20080626,000000,8.23212,8.28806,8.1827,8.21531,3859079.2128295,0
+SCI.US,D,20080627,000000,8.1827,8.44491,8.10116,8.16619,4006584.4492212,0
+SCI.US,D,20080630,000000,8.24704,8.24704,7.75031,8.04414,1596099.2165705,0
+SCI.US,D,20080701,000000,7.93789,8.03573,7.88887,7.9789,1839893.7457043,0
+SCI.US,D,20080702,000000,8.05204,8.05204,7.62804,7.67706,4753312.8873975,0
+SCI.US,D,20080703,000000,7.67706,7.78273,7.61935,7.64416,1562990.3182507,0
+SCI.US,D,20080707,000000,7.70929,7.72569,7.48097,7.5462,1387460.4427471,0
+SCI.US,D,20080708,000000,7.5217,7.67706,7.38323,7.63575,2120160.3726815,0
+SCI.US,D,20080709,000000,7.61935,7.71798,7.58743,7.61935,1952859.4086478,0
+SCI.US,D,20080710,000000,7.61154,7.61154,7.39964,7.48917,3704956.8510211,0
+SCI.US,D,20080711,000000,7.44025,7.50549,7.35823,7.49748,1921618.2799794,0
+SCI.US,D,20080714,000000,7.48097,7.7582,7.48097,7.66056,3018328.9097488,0
+SCI.US,D,20080715,000000,7.57892,7.66876,7.49748,7.55431,1834251.9886211,0
+SCI.US,D,20080716,000000,7.56292,7.79922,7.5138,7.79922,1357556.9042622,0
+SCI.US,D,20080717,000000,7.79922,7.92168,7.65256,7.88887,1431403.6191956,0
+SCI.US,D,20080718,000000,7.89697,7.93789,7.79922,7.84023,960328.03247657,0
+SCI.US,D,20080721,000000,7.86455,7.92989,7.72569,7.76651,639009.93309378,0
+SCI.US,D,20080722,000000,7.68467,8.07645,7.57892,8.05204,2509919.1776549,0
+SCI.US,D,20080723,000000,8.04414,8.20673,8.01133,8.10897,1859030.7961831,0
+SCI.US,D,20080724,000000,8.12558,8.12558,7.96221,8.00302,1175269.264132,0
+SCI.US,D,20080725,000000,8.00302,8.09286,7.91348,7.92168,707573.0656226,0
+SCI.US,D,20080728,000000,7.88887,7.92989,7.76651,7.77472,990887.21274586,0
+SCI.US,D,20080729,000000,7.79122,7.87266,7.75031,7.87266,858942.33901222,0
+SCI.US,D,20080730,000000,7.88077,7.88887,7.68467,7.79122,954423.20924538,0
+SCI.US,D,20080731,000000,7.7582,7.83145,7.69328,7.80752,1000857.4197575,0
+SCI.US,D,20080801,000000,7.7582,7.88887,7.64416,7.88077,1229856.5016483,0
+SCI.US,D,20080804,000000,7.88077,7.98681,7.79922,7.9542,1597165.646263,0
+SCI.US,D,20080805,000000,8.01133,8.01133,7.88887,7.99511,1641284.8746723,0
+SCI.US,D,20080806,000000,8.05204,8.05204,7.61154,7.88077,2689857.4347244,0
+SCI.US,D,20080807,000000,8.15819,8.58179,8.00302,8.30506,3639019.3210086,0
+SCI.US,D,20080808,000000,8.34538,8.5737,8.28035,8.54107,1724698.0912593,0
+SCI.US,D,20080811,000000,8.50144,8.53297,8.43641,8.47663,1750336.9227669,0
+SCI.US,D,20080812,000000,8.4119,8.5648,8.38738,8.51804,1728521.6565422,0
+SCI.US,D,20080813,000000,8.45242,8.5648,8.32947,8.5648,1645927.9921856,0
+SCI.US,D,20080814,000000,8.49255,8.60818,8.45242,8.5648,1155576.7393635,0
+SCI.US,D,20080815,000000,8.60818,8.6318,8.50836,8.55709,571685.23504662,0
+SCI.US,D,20080818,000000,8.54107,8.59099,8.378,8.45242,955858.9433381,0
+SCI.US,D,20080819,000000,8.4028,8.4119,8.31317,8.32947,647074.93411774,0
+SCI.US,D,20080820,000000,8.33718,8.3695,8.23212,8.26414,1148707.6775204,0
+SCI.US,D,20080821,000000,8.21531,8.29616,8.09286,8.21531,1247365.5773879,0
+SCI.US,D,20080822,000000,8.26414,8.29616,8.19892,8.29616,785749.24227746,0
+SCI.US,D,20080825,000000,8.24704,8.25565,8.06045,8.11757,1361303.5732864,0
+SCI.US,D,20080826,000000,8.09286,8.15819,8.04414,8.10116,1020940.4965765,0
+SCI.US,D,20080827,000000,8.10116,8.32947,8.08485,8.26414,996835.54307076,0
+SCI.US,D,20080828,000000,8.27195,8.49255,8.23914,8.49255,940608.18930044,0
+SCI.US,D,20080829,000000,8.48424,8.52605,8.30506,8.32947,1328667.1822402,0
+SCI.US,D,20080902,000000,8.48424,8.48424,8.1744,8.24704,1429677.5005471,0
+SCI.US,D,20080903,000000,8.24704,8.24704,8.14999,8.1744,1372175.2877516,0
+SCI.US,D,20080904,000000,8.14189,8.23212,8.11757,8.16619,1162257.6077315,0
+SCI.US,D,20080905,000000,8.10116,8.19081,8.09286,8.13368,1649640.260252,0
+SCI.US,D,20080908,000000,8.27195,8.41941,8.25565,8.38738,1049859.5605919,0
+SCI.US,D,20080909,000000,8.39469,8.44491,8.10897,8.10897,4123000.3258759,0
+SCI.US,D,20080910,000000,8.13368,8.14189,7.93789,7.94599,1728838.3477127,0
+SCI.US,D,20080911,000000,7.9789,8.00302,7.82394,7.96221,1041178.3777058,0
+SCI.US,D,20080912,000000,8.01133,8.06045,7.75031,7.79922,6019461.3877572,0
+SCI.US,D,20080915,000000,7.7418,7.9705,7.48097,7.83145,7115130.8826561,0
+SCI.US,D,20080916,000000,7.75031,7.75031,7.40765,7.61154,2315790.525483,0
+SCI.US,D,20080917,000000,7.10571,7.66876,7.10571,7.50549,3745828.2242945,0
+SCI.US,D,20080918,000000,7.56292,7.68467,7.03227,7.22806,5429975.6806225,0
+SCI.US,D,20080919,000000,7.35823,8.12558,7.35823,7.65256,2944960.7728463,0
+SCI.US,D,20080922,000000,7.57053,7.65256,7.34222,7.35823,1904593.853028,0
+SCI.US,D,20080923,000000,7.45667,7.45667,7.17894,7.22006,2084575.6171911,0
+SCI.US,D,20080924,000000,7.21205,7.26067,6.96724,7.08159,1719193.9380075,0
+SCI.US,D,20080925,000000,7.0975,7.14652,6.99965,7.03227,1532239.9091277,0
+SCI.US,D,20080926,000000,6.99965,7.15493,6.98354,7.13021,1608372.2641706,0
+SCI.US,D,20080929,000000,6.97505,7.07298,6.49392,6.64078,3993176.1700129,0
+SCI.US,D,20080930,000000,6.62408,6.84478,6.56745,6.82007,2062506.3909543,0
+SCI.US,D,20081001,000000,6.77105,6.97505,6.71412,6.73874,2646416.107543,0
+SCI.US,D,20081002,000000,6.70592,6.74654,6.55935,6.59196,2519393.6061568,0
+SCI.US,D,20081003,000000,6.55105,6.6732,6.2657,6.28983,2056537.8247719,0
+SCI.US,D,20081006,000000,6.12675,6.17557,5.54757,6.037,2752460.0954138,0
+SCI.US,D,20081007,000000,6.12675,6.16776,5.80049,5.86573,4109302.6739048,0
+SCI.US,D,20081008,000000,5.88204,6.2409,5.75967,6.12675,5246993.9505784,0
+SCI.US,D,20081009,000000,6.15897,6.15897,5.74337,5.77589,4712164.2828756,0
+SCI.US,D,20081010,000000,5.71075,5.8086,4.94419,5.44973,5391168.3648184,0
+SCI.US,D,20081013,000000,5.66164,5.72706,5.42502,5.70266,2911720.3414525,0
+SCI.US,D,20081014,000000,5.91465,6.62408,5.54757,5.71075,3177195.5683583,0
+SCI.US,D,20081015,000000,5.64533,5.64533,5.10718,5.10718,3503408.7216808,0
+SCI.US,D,20081016,000000,5.13979,5.29437,4.78072,5.29437,3955819.7651948,0
+SCI.US,D,20081017,000000,5.22943,5.49865,5.16391,5.23744,1563642.9246565,0
+SCI.US,D,20081020,000000,5.24574,5.41702,5.14779,5.41702,1603127.1298954,0
+SCI.US,D,20081021,000000,5.34358,5.47435,5.16391,5.30306,1412175.5073578,0
+SCI.US,D,20081022,000000,5.30306,5.31096,5.10718,5.22133,1628210.4871134,0
+SCI.US,D,20081023,000000,5.23744,5.35998,5.00903,5.19682,1865306.9474002,0
+SCI.US,D,20081024,000000,4.87857,5.26965,4.7562,5.11537,1355663.839789,0
+SCI.US,D,20081027,000000,4.99301,5.17211,4.87857,4.87857,1441852.4042383,0
+SCI.US,D,20081028,000000,4.93551,5.34358,4.87857,5.34358,2080253.2380199,0
+SCI.US,D,20081029,000000,5.35998,5.62931,5.23744,5.44133,1682569.0594395,0
+SCI.US,D,20081030,000000,5.53117,5.6046,5.36809,5.49055,2121537.4227872,0
+SCI.US,D,20081031,000000,5.42502,5.64533,5.38441,5.62931,2811195.6837266,0
+SCI.US,D,20081103,000000,5.6046,5.71866,5.55578,5.64533,1557571.1556006,0
+SCI.US,D,20081104,000000,5.74337,5.82501,5.56399,5.75128,2112044.7820136,0
+SCI.US,D,20081105,000000,5.77589,5.88204,5.66164,5.68614,1658075.577469,0
+SCI.US,D,20081106,000000,5.35179,5.35179,4.76441,5.05815,5210363.0012532,0
+SCI.US,D,20081107,000000,5.09857,5.19682,4.89507,5.03374,3028420.5319057,0
+SCI.US,D,20081110,000000,5.09857,5.11537,4.81334,4.89507,2341987.8666588,0
+SCI.US,D,20081111,000000,4.86206,4.90278,4.63395,4.63395,2382925.0064692,0
+SCI.US,D,20081112,000000,4.57682,4.61744,4.2912,4.32372,2871912.362493,0
+SCI.US,D,20081113,000000,4.35662,4.94419,4.22586,4.93551,3353500.4772058,0
+SCI.US,D,20081114,000000,4.87047,5.03374,4.65006,4.65006,2393702.624197,0
+SCI.US,D,20081117,000000,4.60935,4.87047,4.5194,4.77252,2560502.7507563,0
+SCI.US,D,20081118,000000,4.78072,4.87047,4.41365,4.60935,2067934.6597403,0
+SCI.US,D,20081119,000000,4.60935,4.74792,4.25047,4.2912,3363584.0050198,0
+SCI.US,D,20081120,000000,4.24218,4.32372,3.46742,3.51594,5746897.539954,0
+SCI.US,D,20081121,000000,3.60597,3.70363,3.37727,3.68751,3035022.4804293,0
+SCI.US,D,20081124,000000,3.71192,3.96514,3.65501,3.96514,2067516.789282,0
+SCI.US,D,20081125,000000,4.01397,4.41365,3.89932,4.36423,3621546.6698126,0
+SCI.US,D,20081126,000000,4.29949,4.63395,4.25878,4.59303,1912255.148694,0
+SCI.US,D,20081128,000000,4.66647,4.76441,4.5194,4.74792,1484820.2123532,0
+SCI.US,D,20081201,000000,4.65006,4.72399,4.19325,4.19325,2106403.0249305,0
+SCI.US,D,20081202,000000,4.25047,4.35662,4.04638,4.17714,3068278.0887163,0
+SCI.US,D,20081203,000000,4.11991,4.42986,4.06289,4.38074,2705800.25509,0
+SCI.US,D,20081204,000000,4.2912,4.44646,4.00556,4.16073,3099457.4980193,0
+SCI.US,D,20081205,000000,4.11991,4.33992,3.8672,4.28279,4421123.0735495,0
+SCI.US,D,20081208,000000,4.36423,4.47888,4.11991,4.25878,4703947.5129202,0
+SCI.US,D,20081209,000000,4.21775,4.43796,4.16073,4.17714,4485881.8648602,0
+SCI.US,D,20081210,000000,4.23417,4.42986,4.17714,4.38923,3152895.3388272,0
+SCI.US,D,20081211,000000,4.32372,4.45408,4.19325,4.25878,2900224.350782,0
+SCI.US,D,20081212,000000,4.13613,4.38074,4.0871,4.33992,1894446.5822627,0
+SCI.US,D,20081215,000000,4.37304,4.42186,4.0871,4.15243,1091900.5664314,0
+SCI.US,D,20081216,000000,4.20136,4.46247,4.20136,4.45408,1461859.5965914,0
+SCI.US,D,20081217,000000,4.39714,4.48668,4.33992,4.41365,2186050.3484288,0
+SCI.US,D,20081218,000000,4.42986,4.55222,4.33992,4.53571,1376153.6573446,0
+SCI.US,D,20081219,000000,4.55222,4.59303,4.25878,4.36423,2986308.7005649,0
+SCI.US,D,20081222,000000,4.34832,4.35662,4.05479,4.12802,1985564.6016096,0
+SCI.US,D,20081223,000000,4.12802,4.21775,4.11161,4.16073,1687108.9740794,0
+SCI.US,D,20081224,000000,4.16073,4.20136,4.0792,4.11161,1052504.387173,0
+SCI.US,D,20081226,000000,4.11991,4.14443,4.0871,4.13613,857692.77480891,0
+SCI.US,D,20081229,000000,4.13613,4.13613,3.8672,3.92432,1345586.3827324,0
+SCI.US,D,20081230,000000,3.94053,3.99746,3.91592,3.98114,1932549.6902243,0
+SCI.US,D,20081231,000000,3.98114,4.0954,3.95654,4.05479,2651863.6003937,0
+SCI.US,D,20090102,000000,4.05479,4.14443,3.99746,4.12802,2763625.2298134,0
+SCI.US,D,20090105,000000,4.05479,4.0792,3.96514,4.02979,1597291.1085799,0
+SCI.US,D,20090106,000000,4.04638,4.21775,4.04638,4.21775,3443208.0572819,0
+SCI.US,D,20090107,000000,4.16893,4.39714,4.11991,4.3072,2067614.9331911,0
+SCI.US,D,20090108,000000,4.33201,4.33201,4.17714,4.3072,5334701.2161362,0
+SCI.US,D,20090109,000000,4.2912,4.36423,4.18505,4.27508,5753709.941396,0
+SCI.US,D,20090112,000000,4.25047,4.27508,4.01397,4.11991,1799689.1439369,0
+SCI.US,D,20090113,000000,4.10341,4.11991,3.8749,3.95654,1968367.1580763,0
+SCI.US,D,20090114,000000,3.8749,3.89151,3.67961,3.70363,3372599.0795555,0
+SCI.US,D,20090115,000000,3.68751,3.73663,3.56496,3.71192,2068162.3131378,0
+SCI.US,D,20090116,000000,3.78566,3.81037,3.6468,3.69572,1306288.347383,0
+SCI.US,D,20090120,000000,3.70363,3.70363,3.40989,3.42669,1065625.3172041,0
+SCI.US,D,20090121,000000,3.42669,3.58947,3.40188,3.55715,1095960.8912475,0
+SCI.US,D,20090122,000000,3.48361,3.55715,3.4342,3.45881,1207467.5488622,0
+SCI.US,D,20090123,000000,3.4342,3.57326,3.33656,3.50002,1275367.9570565,0
+SCI.US,D,20090126,000000,3.50793,3.60597,3.50793,3.55715,964328.66151291,0
+SCI.US,D,20090127,000000,3.56496,3.72813,3.56496,3.65501,945963.60899933,0
+SCI.US,D,20090128,000000,3.72023,3.8672,3.54885,3.80156,4037140.5941119,0
+SCI.US,D,20090129,000000,3.83439,3.83439,3.70363,3.76885,1507108.9976444,0
+SCI.US,D,20090130,000000,3.6468,3.76105,3.6468,3.71192,2716052.7523145,0
+SCI.US,D,20090202,000000,3.67961,3.76885,3.56496,3.65501,1562220.3438712,0
+SCI.US,D,20090203,000000,3.6714,3.71192,3.60597,3.67961,1000277.6624389,0
+SCI.US,D,20090204,000000,3.69572,3.77726,3.65501,3.74444,1732794.4578625,0
+SCI.US,D,20090205,000000,3.71192,3.78566,3.6714,3.71192,1533951.8626759,0
+SCI.US,D,20090206,000000,3.71192,4.02979,3.71192,3.99746,1469627.1305095,0
+SCI.US,D,20090209,000000,3.83439,3.83439,3.41829,3.46742,2772586.6793265,0
+SCI.US,D,20090210,000000,3.4342,3.47522,3.35335,3.38607,2596512.459255,0
+SCI.US,D,20090211,000000,3.41829,3.46742,3.30413,3.35335,958434.96800338,0
+SCI.US,D,20090212,000000,3.40188,3.50793,3.33656,3.4429,1173469.2846034,0
+SCI.US,D,20090213,000000,3.46742,3.50793,3.34495,3.41829,1903156.0953495,0
+SCI.US,D,20090217,000000,3.32845,3.45881,3.29574,3.40188,1213396.6551225,0
+SCI.US,D,20090218,000000,3.40989,3.48361,3.29574,3.32034,1816306.8301516,0
+SCI.US,D,20090219,000000,3.32845,3.36936,2.97769,3.0103,1819908.8127942,0
+SCI.US,D,20090220,000000,2.98579,2.98579,2.5696,2.90425,3693377.8933347,0
+SCI.US,D,20090223,000000,2.91236,2.98579,2.81421,2.82271,2262524.6894642,0
+SCI.US,D,20090224,000000,2.85543,3.00199,2.75747,2.98579,1322112.7879819,0
+SCI.US,D,20090225,000000,2.94516,2.99399,2.7901,2.8067,1026968.7585388,0
+SCI.US,D,20090226,000000,2.86363,3.17368,2.79791,2.82271,1657354.1691475,0
+SCI.US,D,20090227,000000,2.74138,2.88813,2.61042,2.75747,2087432.9202764,0
+SCI.US,D,20090302,000000,2.70045,2.70045,2.34939,2.41452,2191006.1099411,0
+SCI.US,D,20090303,000000,2.43923,2.57829,2.3661,2.42293,2282007.7731071,0
+SCI.US,D,20090304,000000,2.43094,2.5696,2.39841,2.51268,1237303.2972243,0
+SCI.US,D,20090305,000000,2.43923,2.43923,2.29257,2.33318,2001430.5257166,0
+SCI.US,D,20090306,000000,2.35769,2.47165,2.26825,2.37401,1937663.2914256,0
+SCI.US,D,20090309,000000,2.39841,2.43923,2.24355,2.26825,1098986.1519503,0
+SCI.US,D,20090310,000000,2.30867,2.43094,2.25955,2.3904,2105213.156507,0
+SCI.US,D,20090311,000000,2.40672,2.48015,2.21913,2.23524,2316219.5256629,0
+SCI.US,D,20090312,000000,2.23524,2.32499,2.17,2.28426,3162450.7107592,0
+SCI.US,D,20090313,000000,2.37401,2.5944,2.23524,2.49626,1992856.5928755,0
+SCI.US,D,20090316,000000,2.52917,2.67584,2.50477,2.57829,2353794.4777426,0
+SCI.US,D,20090317,000000,2.62712,2.64313,2.52116,2.62712,1587894.5881295,0
+SCI.US,D,20090318,000000,2.62712,2.65173,2.50477,2.64313,1415340.3954776,0
+SCI.US,D,20090319,000000,2.67584,2.72477,2.53708,2.586,1215938.2788299,0
+SCI.US,D,20090320,000000,2.61042,2.61882,2.48835,2.52116,1630777.4056428,0
+SCI.US,D,20090323,000000,2.586,2.68405,2.54508,2.67584,1413706.349981,0
+SCI.US,D,20090324,000000,2.62712,2.68405,2.586,2.61042,1240440.8669364,0
+SCI.US,D,20090325,000000,2.64313,2.74919,2.5944,2.68405,850255.08536881,0
+SCI.US,D,20090326,000000,2.71656,3.04282,2.69226,2.93696,1679089.503735,0
+SCI.US,D,20090327,000000,2.88813,2.96168,2.84722,2.84722,1285847.0958854,0
+SCI.US,D,20090330,000000,2.83892,2.83892,2.68405,2.77379,808365.84846093,0
+SCI.US,D,20090331,000000,2.8067,2.95327,2.74138,2.84722,1718779.1029279,0
+SCI.US,D,20090401,000000,2.78189,2.83892,2.66784,2.83892,1458686.6141286,0
+SCI.US,D,20090402,000000,2.88813,3.11645,2.87984,3.07572,1709091.186129,0
+SCI.US,D,20090403,000000,3.09224,3.09224,2.94516,3.06753,1017669.3702046,0
+SCI.US,D,20090406,000000,3.0103,3.07572,2.84722,2.91236,1185203.0466001,0
+SCI.US,D,20090407,000000,2.87984,2.93696,2.83111,2.86363,874568.4682073,0
+SCI.US,D,20090408,000000,2.87164,2.91236,2.72477,2.82271,1232347.5357119,0
+SCI.US,D,20090409,000000,2.87164,3.14086,2.84722,3.12445,2022580.0322281,0
+SCI.US,D,20090413,000000,3.09224,3.30413,3.03521,3.30413,1686690.0918283,0
+SCI.US,D,20090414,000000,3.27142,3.27142,3.12445,3.19809,1295132.3191192,0
+SCI.US,D,20090415,000000,3.14897,3.25521,3.13265,3.2059,900259.9129445,0
+SCI.US,D,20090416,000000,3.2389,3.36936,3.19809,3.35335,1543424.2675919,0
+SCI.US,D,20090417,000000,3.36936,3.55715,3.31243,3.50793,1859582.2233012,0
+SCI.US,D,20090420,000000,3.51594,3.54885,3.28753,3.36936,2212831.4940947,0
+SCI.US,D,20090421,000000,3.28753,3.48361,3.28753,3.4509,1944967.4242059,0
+SCI.US,D,20090422,000000,3.41829,3.54885,3.36107,3.4429,2523463.0371087,0
+SCI.US,D,20090423,000000,3.45881,3.50793,3.35335,3.40989,2368684.021723,0
+SCI.US,D,20090424,000000,3.42669,3.56496,3.39367,3.54885,1964018.4722902,0
+SCI.US,D,20090427,000000,3.52473,3.71192,3.42669,3.52473,2173079.1637434,0
+SCI.US,D,20090428,000000,3.46742,3.85859,3.46742,3.75294,3067736.779527,0
+SCI.US,D,20090429,000000,3.79327,3.83439,3.61388,3.68751,2733425.2360156,0
+SCI.US,D,20090430,000000,3.75294,3.83439,3.69572,3.69572,2380655.5550457,0
+SCI.US,D,20090501,000000,3.68751,3.76105,3.4509,3.50002,2979815.0138792,0
+SCI.US,D,20090504,000000,3.54074,3.67961,3.53234,3.65501,2984206.1949661,0
+SCI.US,D,20090505,000000,3.69572,3.89151,3.62228,3.84249,2830808.2768578,0
+SCI.US,D,20090506,000000,3.8749,3.94844,3.75294,3.94844,2075486.6817756,0
+SCI.US,D,20090507,000000,3.97295,4.0792,3.71192,4.03847,3221744.8087403,0
+SCI.US,D,20090508,000000,4.0792,4.61744,4.03847,4.44646,3137446.2733857,0
+SCI.US,D,20090511,000000,4.38923,4.41365,4.20136,4.32372,2637728.8538995,0
+SCI.US,D,20090512,000000,4.34832,4.5033,4.27508,4.44646,2026590.7791932,0
+SCI.US,D,20090513,000000,4.38923,4.38923,4.10341,4.10341,2368463.4508758,0
+SCI.US,D,20090514,000000,4.10341,4.21775,4.0792,4.11161,2184090.5056257,0
+SCI.US,D,20090515,000000,4.0871,4.22586,4.02979,4.04638,1237211.2240725,0
+SCI.US,D,20090518,000000,4.10341,4.21775,4.0792,4.20985,967159.65798325,0
+SCI.US,D,20090519,000000,4.18505,4.33992,4.15243,4.27508,1046751.3328732,0
+SCI.US,D,20090520,000000,4.3072,4.41365,4.25878,4.3072,1638909.1849966,0
+SCI.US,D,20090521,000000,4.20985,4.33992,4.16073,4.20985,784805.23952305,0
+SCI.US,D,20090522,000000,4.23417,4.23417,4.16073,4.16073,595804.3536527,0
+SCI.US,D,20090526,000000,4.06289,4.31591,4.06289,4.29949,1176845.6374345,0
+SCI.US,D,20090527,000000,4.29949,4.38074,4.20985,4.20985,866829.26448979,0
+SCI.US,D,20090528,000000,4.25047,4.2912,4.11991,4.25878,1096443.5164499,0
+SCI.US,D,20090529,000000,4.22586,4.36423,4.22586,4.36423,1382843.6318485,0
+SCI.US,D,20090601,000000,4.43796,4.69069,4.42986,4.65837,1426785.7965042,0
+SCI.US,D,20090602,000000,4.62565,4.76441,4.55222,4.72399,1188939.5976954,0
+SCI.US,D,20090603,000000,4.7562,4.77252,4.62565,4.69069,900350.97430344,0
+SCI.US,D,20090604,000000,4.61744,4.7315,4.60104,4.70738,1233769.1047043,0
+SCI.US,D,20090605,000000,4.77252,4.77252,4.60104,4.66647,884937.32161258,0
+SCI.US,D,20090608,000000,4.67457,4.7315,4.57682,4.69069,1128899.8083638,0
+SCI.US,D,20090609,000000,4.70738,4.71529,4.62565,4.67457,917843.86135691,0
+SCI.US,D,20090610,000000,4.69918,4.70738,4.62565,4.68298,1154460.73182,0
+SCI.US,D,20090611,000000,4.68298,4.76441,4.59303,4.70738,990358.0450711,0
+SCI.US,D,20090612,000000,4.69918,4.69918,4.60935,4.63395,722044.73914483,0
+SCI.US,D,20090615,000000,4.60935,4.60935,4.47888,4.57682,886781.82002767,0
+SCI.US,D,20090616,000000,4.59303,4.62565,4.43796,4.47078,914603.08877133,0
+SCI.US,D,20090617,000000,4.49519,4.62565,4.41365,4.55222,910716.7923301,0
+SCI.US,D,20090618,000000,4.56853,4.60935,4.45408,4.48668,715196.92495211,0
+SCI.US,D,20090619,000000,4.5194,4.5194,4.33992,4.45408,2088758.3689455,0
+SCI.US,D,20090622,000000,4.34832,4.45408,4.19325,4.19325,1178395.7041224,0
+SCI.US,D,20090623,000000,4.21775,4.26669,4.11991,4.14443,1278401.3121022,0
+SCI.US,D,20090624,000000,4.0954,4.22586,3.6714,4.11991,1281680.5328171,0
+SCI.US,D,20090625,000000,4.11161,4.14443,4.04638,4.11991,1991125.4152626,0
+SCI.US,D,20090626,000000,4.0871,4.33992,4.04638,4.33992,2945594.1551874,0
+SCI.US,D,20090629,000000,4.40544,4.47888,4.27508,4.45408,1238190.6395776,0
+SCI.US,D,20090630,000000,4.44646,4.54401,4.41365,4.47078,900476.43662022,0
+SCI.US,D,20090701,000000,4.48668,4.79684,4.48668,4.76441,1643065.6301361,0
+SCI.US,D,20090702,000000,4.67457,4.69918,4.5114,4.56043,1510842.5133612,0
+SCI.US,D,20090706,000000,4.55222,4.62565,4.40544,4.47078,825145.42153598,0
+SCI.US,D,20090707,000000,4.45408,4.57682,4.42986,4.5194,1138597.8430917,0
+SCI.US,D,20090708,000000,4.5279,4.55222,4.38074,4.45408,829177.41615152,0
+SCI.US,D,20090709,000000,4.47888,4.47888,4.31591,4.38923,677371.04823896,0
+SCI.US,D,20090710,000000,4.34832,4.44646,4.33992,4.38074,755687.86410374,0
+SCI.US,D,20090713,000000,4.41365,4.46247,4.25878,4.42986,670880.39693189,0
+SCI.US,D,20090714,000000,4.43796,4.5279,4.38923,4.48668,732589.64451074,0
+SCI.US,D,20090715,000000,4.49519,4.69069,4.49519,4.65006,941954.88561996,0
+SCI.US,D,20090716,000000,4.62565,4.86206,4.62565,4.82124,697594.76426791,0
+SCI.US,D,20090717,000000,4.83755,4.88677,4.77252,4.84615,529389.25740212,0
+SCI.US,D,20090720,000000,4.86206,4.97632,4.82994,4.97632,854493.48573129,0
+SCI.US,D,20090721,000000,4.99301,5.04165,4.91949,4.9518,622771.66920802,0
+SCI.US,D,20090722,000000,4.94419,5.13979,4.94419,5.04995,658599.25498875,0
+SCI.US,D,20090723,000000,5.03374,5.24574,5.03374,5.14779,837688.6178343,0
+SCI.US,D,20090724,000000,5.12299,5.1805,5.05815,5.05815,758986.30888332,0
+SCI.US,D,20090727,000000,5.06626,5.1805,5.00903,5.02553,696362.40054352,0
+SCI.US,D,20090728,000000,4.93551,5.13979,4.93551,5.04995,974292.79776732,0
+SCI.US,D,20090729,000000,4.99301,5.10718,4.96861,5.00903,740145.71371747,0
+SCI.US,D,20090730,000000,5.04995,5.22133,5.04995,5.17211,798733.58027023,0
+SCI.US,D,20090731,000000,5.17211,5.28656,5.14779,5.1561,876130.67640966,0
+SCI.US,D,20090803,000000,5.21322,5.25403,5.10718,5.14779,2169131.1479366,0
+SCI.US,D,20090804,000000,5.13979,5.13979,4.69918,5.09097,627064.70638587,0
+SCI.US,D,20090805,000000,5.09097,5.34358,4.99301,5.30306,2322566.5023814,0
+SCI.US,D,20090806,000000,5.70266,6.11845,5.62931,6.05322,5757481.905242,0
+SCI.US,D,20090807,000000,6.10254,6.33885,5.98017,6.0123,2424968.0358945,0
+SCI.US,D,20090810,000000,5.99658,6.28212,5.87383,6.16776,1420593.624096,0
+SCI.US,D,20090811,000000,6.17557,6.2657,6.06963,6.16776,1113984.9695614,0
+SCI.US,D,20090812,000000,6.15156,6.31434,6.15156,6.16776,986295.69666924,0
+SCI.US,D,20090813,000000,6.21628,6.28983,6.18378,6.25721,698942.47238031,0
+SCI.US,D,20090814,000000,6.2329,6.29803,6.05322,6.15897,747864.68157743,0
+SCI.US,D,20090817,000000,5.98017,6.037,5.89844,5.94746,1113523.5920095,0
+SCI.US,D,20090818,000000,5.93916,6.00449,5.87383,5.90644,726231.53807057,0
+SCI.US,D,20090819,000000,5.86573,6.11845,5.86573,6.11064,644004.14273551,0
+SCI.US,D,20090820,000000,6.08583,6.17557,6.02879,6.06963,564089.70591768,0
+SCI.US,D,20090821,000000,6.08583,6.10254,5.99658,6.037,991413.34504199,0
+SCI.US,D,20090824,000000,6.04551,6.15897,6.02091,6.15156,1477366.3342271,0
+SCI.US,D,20090825,000000,6.15156,6.15897,6.07802,6.13505,1507686.7313773,0
+SCI.US,D,20090826,000000,6.13505,6.13505,5.95537,6.0123,854238.51392624,0
+SCI.US,D,20090827,000000,6.10254,6.10254,5.85762,6.037,602714.89900379,0
+SCI.US,D,20090828,000000,6.06142,6.09413,5.84931,5.91465,1546569.9316471,0
+SCI.US,D,20090831,000000,5.82501,5.8414,5.73526,5.77589,1050834.9289256,0
+SCI.US,D,20090901,000000,5.75967,5.88204,5.5888,5.63732,1003578.1308043,0
+SCI.US,D,20090902,000000,5.54757,5.73526,5.54757,5.65363,1036491.7530987,0
+SCI.US,D,20090903,000000,5.66993,5.8414,5.59621,5.78429,2479449.0351588,0
+SCI.US,D,20090904,000000,5.79229,5.8167,5.72706,5.79229,535401.33067829,0
+SCI.US,D,20090908,000000,5.8414,5.8414,5.66993,5.77589,736666.15801286,0
+SCI.US,D,20090909,000000,5.79229,5.83302,5.76798,5.83302,1309636.3700136,0
+SCI.US,D,20090910,000000,5.83302,5.87383,5.80049,5.85762,924518.65896763,0
+SCI.US,D,20090911,000000,5.84931,5.87383,5.67804,5.79229,2611751.071778,0
+SCI.US,D,20090914,000000,5.75128,5.79229,5.68614,5.69445,1833971.7219941,0
+SCI.US,D,20090915,000000,5.69445,5.75128,5.6046,5.68614,1377514.5187645,0
+SCI.US,D,20090916,000000,5.68614,5.88204,5.6131,5.87383,1076124.6918905,0
+SCI.US,D,20090917,000000,5.87383,5.90644,5.74337,5.8167,1684540.0319642,0
+SCI.US,D,20090918,000000,5.71866,6.02091,5.71866,5.98788,3710021.8861642,0
+SCI.US,D,20090921,000000,5.94746,5.95537,5.84931,5.89014,1560762.3503352,0
+SCI.US,D,20090922,000000,5.90644,6.0123,5.8414,5.97207,1182758.5550088,0
+SCI.US,D,20090923,000000,5.99658,6.04551,5.8167,5.8414,1201048.7348495,0
+SCI.US,D,20090924,000000,5.8414,5.86573,5.5718,5.66993,1303245.8862012,0
+SCI.US,D,20090925,000000,5.65363,5.67804,5.50646,5.5888,1094043.5437452,0
+SCI.US,D,20090928,000000,5.6046,5.84931,5.55578,5.69445,1510292.098036,0
+SCI.US,D,20090929,000000,5.71866,5.8086,5.68614,5.70266,1293006.5422843,0
+SCI.US,D,20090930,000000,5.72706,5.75128,5.56399,5.71866,3055765.2462043,0
+SCI.US,D,20091001,000000,5.68614,5.73526,5.33529,5.43362,2529044.0866192,0
+SCI.US,D,20091002,000000,5.12299,5.56399,5.09097,5.53117,2029798.1626139,0
+SCI.US,D,20091005,000000,5.5718,5.70266,5.46565,5.66993,1182854.6753321,0
+SCI.US,D,20091006,000000,5.69445,5.82501,5.66993,5.80049,1567945.0679702,0
+SCI.US,D,20091007,000000,5.77589,5.85762,5.71866,5.8086,581393.3877031,0
+SCI.US,D,20091008,000000,5.8414,5.98788,5.78429,5.98017,1639110.5317792,0
+SCI.US,D,20091009,000000,5.94746,6.02091,5.91465,6.02091,598494.71091311,0
+SCI.US,D,20091012,000000,6.08583,6.09413,5.98017,6.037,561435.77320085,0
+SCI.US,D,20091013,000000,6.02879,6.02879,5.79229,5.80049,768335.27506841,0
+SCI.US,D,20091014,000000,5.88204,5.88204,5.67804,5.67804,4715027.6567181,0
+SCI.US,D,20091015,000000,5.71075,6.0123,5.42502,5.97207,2608027.6739901,0
+SCI.US,D,20091016,000000,5.93916,6.08583,5.84931,6.02091,1318547.2298828,0
+SCI.US,D,20091019,000000,6.04551,6.09413,5.95537,6.07802,706582.52039585,0
+SCI.US,D,20091020,000000,6.09413,6.13505,5.98788,6.06963,1032286.7419012,0
+SCI.US,D,20091021,000000,6.037,6.18378,5.95537,5.96358,1127695.7748401,0
+SCI.US,D,20091022,000000,5.97207,6.02879,5.85762,6.00449,1175810.5733212,0
+SCI.US,D,20091023,000000,6.0123,6.02091,5.77589,5.80049,1187326.7998492,0
+SCI.US,D,20091026,000000,5.79229,5.84931,5.58029,5.72706,1499584.2940169,0
+SCI.US,D,20091027,000000,5.75967,5.85762,5.66993,5.82501,1467606.5801338,0
+SCI.US,D,20091028,000000,5.82501,5.82501,5.63732,5.67804,2097133.9903827,0
+SCI.US,D,20091029,000000,5.71075,5.8414,5.64533,5.8167,1524572.5427045,0
+SCI.US,D,20091030,000000,5.80049,5.8414,5.5718,5.6046,1539704.9169754,0
+SCI.US,D,20091102,000000,5.6131,5.66993,5.40051,5.49865,1778547.7317683,0
+SCI.US,D,20091103,000000,5.44973,5.59621,5.44133,5.53117,1547536.1938448,0
+SCI.US,D,20091104,000000,5.54757,5.75128,5.43362,5.62062,1834265.1419286,0
+SCI.US,D,20091105,000000,5.71075,6.15897,5.71075,6.12675,2663294.83632,0
+SCI.US,D,20091106,000000,6.09413,6.2409,6.0123,6.15897,1967080.1575365,0
+SCI.US,D,20091109,000000,6.2409,6.33885,6.19218,6.21628,2671393.2265088,0
+SCI.US,D,20091110,000000,6.16776,6.2409,6.06963,6.10254,2210251.4222578,0
+SCI.US,D,20091111,000000,6.16776,6.20848,6.06963,6.06963,2493126.4512725,0
+SCI.US,D,20091112,000000,6.02091,6.15156,5.99658,6.00449,1331473.8956816,0
+SCI.US,D,20091113,000000,6.02091,6.12675,5.98017,6.10254,1028961.9905067,0
+SCI.US,D,20091116,000000,6.15897,6.35525,6.04551,6.11845,2916054.8621382,0
+SCI.US,D,20091117,000000,6.10254,6.34724,6.037,6.31434,1796873.3243597,0
+SCI.US,D,20091118,000000,6.31434,6.4451,6.21628,6.39617,1461601.5894077,0
+SCI.US,D,20091119,000000,6.35525,6.36336,6.09413,6.15897,879960.31244976,0
+SCI.US,D,20091120,000000,6.13505,6.22489,6.02091,6.20029,970044.27947607,0
+SCI.US,D,20091123,000000,6.33885,6.40417,6.19218,6.22489,783166.13506203,0
+SCI.US,D,20091124,000000,6.28983,6.30663,6.14296,6.30663,1055837.2329103,0
+SCI.US,D,20091125,000000,6.33885,6.37967,6.2409,6.32274,559444.56481858,0
+SCI.US,D,20091127,000000,6.18378,6.20029,6.09413,6.14296,377033.48595725,0
+SCI.US,D,20091130,000000,6.20848,6.29803,6.11845,6.29803,2582012.4555322,0
+SCI.US,D,20091201,000000,6.34724,6.4451,6.28212,6.37166,1700174.2555024,0
+SCI.US,D,20091202,000000,6.35525,6.45291,6.29803,6.33045,762202.79843986,0
+SCI.US,D,20091203,000000,6.37166,6.4451,6.28983,6.29803,753193.79466151,0
+SCI.US,D,20091204,000000,6.28983,6.60818,6.19218,6.45291,4016121.6088814,0
+SCI.US,D,20091207,000000,6.47742,6.60818,6.41238,6.46921,1781701.4901664,0
+SCI.US,D,20091208,000000,6.43679,6.47742,6.28983,6.41238,1138613.0199847,0
+SCI.US,D,20091209,000000,6.39617,6.48561,6.28212,6.30663,1773557.5692981,0
+SCI.US,D,20091210,000000,6.28983,6.39617,6.19218,6.21628,2304964.3416973,0
+SCI.US,D,20091211,000000,6.28212,6.33045,6.24921,6.32274,970151.52952105,0
+SCI.US,D,20091214,000000,6.36336,6.42869,6.31434,6.33885,1245958.1734957,0
+SCI.US,D,20091215,000000,6.28983,6.34724,6.25721,6.25721,3054288.0286035,0
+SCI.US,D,20091216,000000,6.27341,6.28212,6.16776,6.27341,2982934.3713195,0
+SCI.US,D,20091217,000000,6.24921,6.33885,6.2329,6.29803,1165729.0690931,0
+SCI.US,D,20091218,000000,6.32274,6.33885,6.20029,6.33885,2703038.0605353,0
+SCI.US,D,20091221,000000,6.36336,6.48561,6.36336,6.47742,1047514.2247027,0
+SCI.US,D,20091222,000000,6.51882,6.55935,6.39617,6.53473,1851388.7245818,0
+SCI.US,D,20091223,000000,6.52604,6.60818,6.52604,6.56745,969398.75562044,0
+SCI.US,D,20091224,000000,6.57555,6.60818,6.53473,6.56745,379385.90439669,0
+SCI.US,D,20091228,000000,6.56745,6.63298,6.52604,6.59967,1074783.0545354,0
+SCI.US,D,20091229,000000,6.58336,6.77105,6.58336,6.73043,1046083.5495743,0
+SCI.US,D,20091230,000000,6.72222,6.76344,6.57555,6.6571,1217363.8949939,0
+SCI.US,D,20091231,000000,6.6732,6.70592,6.61667,6.68181,1716643.2081642,0
+SCI.US,D,20100104,000000,6.72222,6.91832,6.68972,6.77955,1658079.6246405,0
+SCI.US,D,20100105,000000,6.79557,6.91832,6.76344,6.83658,1679961.6691951,0
+SCI.US,D,20100106,000000,6.82007,6.87729,6.73874,6.77105,1216468.4582976,0
+SCI.US,D,20100107,000000,6.78776,6.92633,6.71412,6.91832,1690289.0390923,0
+SCI.US,D,20100108,000000,6.91832,6.91832,6.73874,6.81187,1069494.4131664,0
+SCI.US,D,20100111,000000,6.9021,6.9021,6.72222,6.73874,869055.20881958,0
+SCI.US,D,20100112,000000,6.71412,6.73043,6.59967,6.62408,1045410.7073109,0
+SCI.US,D,20100113,000000,6.62408,6.69771,6.54274,6.68972,1061761.2802061,0
+SCI.US,D,20100114,000000,6.69771,6.74654,6.6571,6.71412,851445.96558524,0
+SCI.US,D,20100115,000000,6.74654,6.75493,6.51003,6.51882,779833.28932462,0
+SCI.US,D,20100119,000000,6.54274,6.73043,6.54274,6.6732,1110713.8431896,0
+SCI.US,D,20100120,000000,6.63298,6.74654,6.52604,6.55105,1214352.7993913,0
+SCI.US,D,20100121,000000,6.55105,6.64078,6.47742,6.51003,1077551.3198474,0
+SCI.US,D,20100122,000000,6.51882,6.58336,6.35525,6.39617,854814.22407336,0
+SCI.US,D,20100125,000000,6.45291,6.46921,6.33045,6.35525,704120.82832569,0
+SCI.US,D,20100126,000000,6.33885,6.36336,6.25721,6.28212,1283812.3804094,0
+SCI.US,D,20100127,000000,6.27341,6.31434,6.22489,6.25721,856061.76469091,0
+SCI.US,D,20100128,000000,6.27341,6.29803,6.16776,6.2329,1013404.6632274,0
+SCI.US,D,20100129,000000,6.25721,6.34724,6.2329,6.25721,1489840.7286097,0
+SCI.US,D,20100201,000000,6.27341,6.36336,6.21628,6.33045,1195799.5534026,0
+SCI.US,D,20100202,000000,6.36336,6.51003,6.30663,6.37166,1142821.0665609,0
+SCI.US,D,20100203,000000,6.35525,6.39617,6.31434,6.33885,610096.93983565,0
+SCI.US,D,20100204,000000,6.28212,6.33885,6.11845,6.11845,1846671.7461884,0
+SCI.US,D,20100205,000000,6.12675,6.16776,5.94746,6.14296,962324.29982323,0
+SCI.US,D,20100208,000000,6.14296,6.19218,6.06142,6.11845,647300.56392935,0
+SCI.US,D,20100209,000000,6.17557,6.32274,6.11845,6.2329,1022955.9879878,0
+SCI.US,D,20100210,000000,6.20029,6.2657,6.16776,6.21628,486023.81468643,0
+SCI.US,D,20100211,000000,6.22489,6.22489,6.09413,6.20848,828544.03381041,0
+SCI.US,D,20100212,000000,6.12675,6.35525,6.12675,6.33045,1012550.710039,0
+SCI.US,D,20100216,000000,6.37967,6.39617,6.29803,6.39617,931356.35523157,0
+SCI.US,D,20100217,000000,6.40417,6.48561,6.37166,6.47742,694692.94229618,0
+SCI.US,D,20100218,000000,6.48561,6.60818,6.47742,6.60818,936647.02018631,0
+SCI.US,D,20100219,000000,6.56745,6.72222,6.53473,6.72222,991388.05022006,0
+SCI.US,D,20100222,000000,6.77955,6.77955,6.60818,6.70592,1140470.6717072,0
+SCI.US,D,20100223,000000,6.68181,6.70592,6.55935,6.56745,609184.30266045,0
+SCI.US,D,20100224,000000,6.56745,6.69771,6.52604,6.68181,1291282.4472216,0
+SCI.US,D,20100225,000000,6.60818,6.60818,6.4451,6.59967,1641508.4808981,0
+SCI.US,D,20100226,000000,6.63298,6.73874,6.54274,6.57555,1693376.0191607,0
+SCI.US,D,20100301,000000,6.60818,6.8937,6.60818,6.8937,1741021.3457468,0
+SCI.US,D,20100302,000000,7.04858,7.04858,6.82857,6.91832,2396033.7949859,0
+SCI.US,D,20100303,000000,6.92633,6.92633,6.77955,6.82007,1528549.9005046,0
+SCI.US,D,20100304,000000,6.90961,7.03227,6.77955,6.96724,1995513.5609708,0
+SCI.US,D,20100305,000000,7.01626,7.08159,6.92633,6.97505,1349747.8868362,0
+SCI.US,D,20100308,000000,6.97505,7.01626,6.8937,6.90961,1904698.0676944,0
+SCI.US,D,20100309,000000,6.94272,7.01626,6.8937,6.97505,1171893.9230937,0
+SCI.US,D,20100310,000000,6.90961,7.00766,6.90961,7.00766,913600.40203005,0
+SCI.US,D,20100311,000000,6.85278,7.06488,6.85278,7.06488,698809.9275134,0
+SCI.US,D,20100312,000000,7.03227,7.08159,6.95043,7.07298,1459476.8243657,0
+SCI.US,D,20100315,000000,7.04037,7.08159,6.95043,7.01626,850311.74576993,0
+SCI.US,D,20100316,000000,7.01626,7.22006,6.95043,7.18744,1732862.2479852,0
+SCI.US,D,20100317,000000,7.18744,7.27728,7.13832,7.26898,1209063.1462296,0
+SCI.US,D,20100318,000000,7.25266,7.30178,7.22006,7.28509,1019088.9156114,0
+SCI.US,D,20100319,000000,7.23636,7.35823,7.22006,7.34222,2358275.7083956,0
+SCI.US,D,20100322,000000,7.28509,7.44866,7.24417,7.43206,1413463.5196905,0
+SCI.US,D,20100323,000000,7.45667,7.47298,7.3265,7.43206,700653.41413561,0
+SCI.US,D,20100324,000000,7.41565,7.44866,7.34222,7.43206,1201651.7634042,0
+SCI.US,D,20100325,000000,7.46447,7.50549,7.37473,7.42405,904688.53036789,0
+SCI.US,D,20100326,000000,7.42405,7.56292,7.38323,7.40765,1097964.2411443,0
+SCI.US,D,20100329,000000,7.42405,7.5462,7.41565,7.5383,860828.32093527,0
+SCI.US,D,20100330,000000,7.55431,7.57053,7.44866,7.48917,1369081.2251332,0
+SCI.US,D,20100331,000000,7.48097,7.57053,7.39104,7.48917,1607487.957196,0
+SCI.US,D,20100401,000000,7.5383,7.60363,7.38323,7.56292,1433584.032846,0
+SCI.US,D,20100405,000000,7.61154,7.78273,7.58743,7.78273,1694592.194199,0
+SCI.US,D,20100406,000000,7.7582,7.79922,7.73439,7.78273,1537658.0599849,0
+SCI.US,D,20100407,000000,7.75031,7.79922,7.72569,7.79922,1137420.1161826,0
+SCI.US,D,20100408,000000,7.75031,7.79922,7.70929,7.76651,1166798.5341642,0
+SCI.US,D,20100409,000000,7.75031,7.83145,7.71798,7.79122,991166.46757995,0
+SCI.US,D,20100412,000000,7.7582,7.84023,7.7418,7.84023,1057099.9504209,0
+SCI.US,D,20100413,000000,7.80752,7.84023,7.75031,7.82394,894009.05654932,0
+SCI.US,D,20100414,000000,7.84023,7.90517,7.76651,7.84023,1055060.1759806,0
+SCI.US,D,20100415,000000,7.80752,7.91348,7.78273,7.82394,1294243.9649731,0
+SCI.US,D,20100416,000000,7.7418,7.82394,7.61935,7.76651,2032149.5692605,0
+SCI.US,D,20100419,000000,7.73439,7.90517,7.70929,7.78273,1051052.4643941,0
+SCI.US,D,20100420,000000,7.80752,7.91348,7.79122,7.82394,1509164.9607708,0
+SCI.US,D,20100421,000000,7.82394,7.88077,7.78273,7.83145,933332.38672069,0
+SCI.US,D,20100422,000000,7.7582,7.85625,7.71798,7.78273,979432.70558337,0
+SCI.US,D,20100423,000000,7.8011,7.92405,7.77639,7.85023,1027170.1053214,0
+SCI.US,D,20100426,000000,7.81543,7.94599,7.80752,7.84023,1620268.9248204,0
+SCI.US,D,20100427,000000,7.82394,7.85625,7.60363,7.65256,2044056.347839,0
+SCI.US,D,20100428,000000,7.66876,7.70129,7.49748,7.63575,1428864.0190739,0
+SCI.US,D,20100429,000000,7.66876,7.78273,7.50549,7.66056,1642946.2385765,0
+SCI.US,D,20100430,000000,7.67706,7.7418,7.3176,7.3265,2270973.1599887,0
+SCI.US,D,20100503,000000,7.35823,7.60363,7.33401,7.57892,1478531.9196216,0
+SCI.US,D,20100504,000000,7.46447,7.48917,7.26067,7.28509,1670226.1981309,0
+SCI.US,D,20100505,000000,7.22806,7.39964,7.15493,7.22006,1791969.164284,0
+SCI.US,D,20100506,000000,7.13832,7.41565,6.51882,6.97505,2402694.4274964,0
+SCI.US,D,20100507,000000,6.92633,7.00766,6.70592,6.77105,3536098.7377495,0
+SCI.US,D,20100510,000000,7.07298,7.13021,6.91832,7.13021,2534747.5630679,0
+SCI.US,D,20100511,000000,7.08159,7.30178,6.98354,7.16274,2040840.8700754,0
+SCI.US,D,20100512,000000,7.16274,7.35081,7.16274,7.28509,1541819.5640887,0
+SCI.US,D,20100513,000000,7.2931,7.35081,7.22806,7.24417,3667829.1113932,0
+SCI.US,D,20100514,000000,7.18744,7.22006,6.98354,6.99965,1656423.3197005,0
+SCI.US,D,20100517,000000,7.01626,7.08159,6.68181,6.81187,3679002.3401358,0
+SCI.US,D,20100518,000000,6.8937,7.05708,6.77955,6.78776,1985422.9506069,0
+SCI.US,D,20100519,000000,6.74654,6.86089,6.6732,6.85278,3370487.4678208,0
+SCI.US,D,20100520,000000,6.68972,6.77105,6.57555,6.64849,5615643.7207553,0
+SCI.US,D,20100521,000000,6.55105,6.86939,6.48561,6.86089,4723587.424459,0
+SCI.US,D,20100524,000000,6.82007,6.86939,6.71412,6.73043,3355072.803337,0
+SCI.US,D,20100525,000000,6.53473,6.62408,6.43679,6.61667,2937779.0670041,0
+SCI.US,D,20100526,000000,6.6571,6.91832,6.61667,6.74654,3612674.2580727,0
+SCI.US,D,20100527,000000,6.8937,7.03227,6.86089,7.02407,5887860.5236018,0
+SCI.US,D,20100528,000000,7.02407,7.06488,6.8854,6.96724,1334122.7694341,0
+SCI.US,D,20100601,000000,6.9021,6.90961,6.80396,6.81187,3342495.2060809,0
+SCI.US,D,20100602,000000,6.82857,6.94272,6.75493,6.92633,1139723.9685639,0
+SCI.US,D,20100603,000000,6.8854,7.02407,6.8854,7.01626,2016315.0107327,0
+SCI.US,D,20100604,000000,6.82857,6.8937,6.6571,6.68181,2112394.8623491,0
+SCI.US,D,20100607,000000,6.66539,6.68972,6.4612,6.55105,2968194.5726848,0
+SCI.US,D,20100608,000000,6.55105,6.62408,6.45291,6.55935,2759698.4616571,0
+SCI.US,D,20100609,000000,6.58336,6.73043,6.46921,6.51003,1540422.2781254,0
+SCI.US,D,20100610,000000,6.59196,6.71412,6.59196,6.69771,905832.86811198,0
+SCI.US,D,20100611,000000,6.64849,6.77105,6.61667,6.71412,938439.91716467,0
+SCI.US,D,20100614,000000,6.75493,6.87729,6.70592,6.71412,1504563.3267655,0
+SCI.US,D,20100615,000000,6.75493,6.90961,6.74654,6.8937,759739.08278395,0
+SCI.US,D,20100616,000000,6.82857,6.92633,6.75493,6.86089,1002839.5220039,0
+SCI.US,D,20100617,000000,6.87729,6.95043,6.79557,6.9021,878730.98410399,0
+SCI.US,D,20100618,000000,6.90961,6.92633,6.82857,6.8854,910406.1719168,0
+SCI.US,D,20100621,000000,6.97505,7.04858,6.77955,6.82007,913967.68284446,0
+SCI.US,D,20100622,000000,6.85278,6.9021,6.6571,6.6571,822382.21518843,0
+SCI.US,D,20100623,000000,6.64849,6.66539,6.50203,6.55935,749126.38729526,0
+SCI.US,D,20100624,000000,6.51003,6.54274,6.42869,6.43679,1135552.3465313,0
+SCI.US,D,20100625,000000,6.43679,6.47742,6.32274,6.42059,1296313.0814069,0
+SCI.US,D,20100628,000000,6.41238,6.51882,6.36336,6.40417,717303.4777224,0
+SCI.US,D,20100629,000000,6.29803,6.34724,6.11845,6.13505,1660495.7860312,0
+SCI.US,D,20100630,000000,6.12121,6.20324,6.02318,6.03927,1558794.4131892,0
+SCI.US,D,20100701,000000,6.08583,6.12675,5.91465,5.98017,3374966.674888,0
+SCI.US,D,20100702,000000,6.0123,6.02879,5.87383,5.95537,1201926.9710668,0
+SCI.US,D,20100706,000000,5.98788,6.07802,5.78429,5.83302,2218106.9821563,0
+SCI.US,D,20100707,000000,5.82501,6.09413,5.80049,6.07802,1619697.2618449,0
+SCI.US,D,20100708,000000,6.11845,6.24921,6.11064,6.21628,1307469.1096706,0
+SCI.US,D,20100709,000000,6.19218,6.29803,6.14296,6.24921,750178.65188752,0
+SCI.US,D,20100712,000000,6.20029,6.28983,6.14296,6.17557,881877.659952,0
+SCI.US,D,20100713,000000,6.20029,6.36336,6.16776,6.35525,1101311.251982,0
+SCI.US,D,20100714,000000,6.34724,6.48561,6.28212,6.41238,1178329.9375853,0
+SCI.US,D,20100715,000000,6.39617,6.46921,6.2409,6.33045,962602.54286446,0
+SCI.US,D,20100716,000000,6.28212,6.32274,6.02091,6.037,1236215.6198814,0
+SCI.US,D,20100719,000000,6.037,6.08583,5.93916,6.06963,624036.41030448,0
+SCI.US,D,20100720,000000,5.98788,6.11845,5.90644,6.11845,811971.87827517,0
+SCI.US,D,20100721,000000,6.14296,6.14296,5.97207,5.98788,681201.69607194,0
+SCI.US,D,20100722,000000,6.06963,6.20848,6.0123,6.13505,787807.22898963,0
+SCI.US,D,20100723,000000,6.13505,6.29803,6.10254,6.29803,1382242.6268795,0
+SCI.US,D,20100726,000000,6.2657,6.45291,6.2329,6.45291,842673.72134015,0
+SCI.US,D,20100727,000000,6.48561,6.51003,6.38768,6.43679,696812.64837386,0
+SCI.US,D,20100728,000000,6.39617,6.43679,6.31434,6.33045,750243.40663166,0
+SCI.US,D,20100729,000000,5.96358,6.93433,5.96358,6.8937,2330715.4822143,0
+SCI.US,D,20100730,000000,6.78776,6.98354,6.6732,6.95043,1908458.9018188,0
+SCI.US,D,20100802,000000,6.94272,7.10571,6.92633,7.0894,1276218.8748662,0
+SCI.US,D,20100803,000000,7.08159,7.1221,6.99164,7.00766,1151618.605628,0
+SCI.US,D,20100804,000000,7.05708,7.1221,6.99965,7.0894,1000272.6034745,0
+SCI.US,D,20100805,000000,7.04037,7.0894,6.96724,6.99965,480659.28885165,0
+SCI.US,D,20100806,000000,6.93433,7.07298,6.86089,7.03227,754918.90151709,0
+SCI.US,D,20100809,000000,7.05708,7.13832,7.03227,7.1221,442665.4545209,0
+SCI.US,D,20100810,000000,7.02407,7.08159,6.91832,6.96724,731941.08527646,0
+SCI.US,D,20100811,000000,6.82007,6.84478,6.64078,6.6571,946798.338123,0
+SCI.US,D,20100812,000000,6.59196,6.71412,6.52604,6.64849,741635.07283267,0
+SCI.US,D,20100813,000000,6.64849,6.71412,6.54274,6.64078,640933.35135329,0
+SCI.US,D,20100816,000000,6.61667,6.70592,6.55105,6.6732,507155.10892622,0
+SCI.US,D,20100817,000000,6.73874,6.77955,6.62408,6.70592,566837.73537208,0
+SCI.US,D,20100818,000000,6.70592,6.80396,6.66539,6.71412,617567.00664784,0
+SCI.US,D,20100819,000000,6.62408,6.6732,6.4612,6.49392,636390.40133478,0
+SCI.US,D,20100820,000000,6.42059,6.51882,6.35525,6.50203,443589.22141776,0
+SCI.US,D,20100823,000000,6.51882,6.58336,6.37166,6.38768,563642.49346597,0
+SCI.US,D,20100824,000000,6.28983,6.4612,6.27341,6.33885,822795.0266823,0
+SCI.US,D,20100825,000000,6.27341,6.46921,6.27341,6.42869,695313.17132989,0
+SCI.US,D,20100826,000000,6.43679,6.51003,6.37967,6.41238,755199.16814407,0
+SCI.US,D,20100827,000000,6.4612,6.54274,6.31434,6.53473,758753.59652158,0
+SCI.US,D,20100830,000000,6.49392,6.56745,6.36336,6.37967,699959.32422187,0
+SCI.US,D,20100831,000000,6.35892,6.40774,6.24426,6.27688,830038.45189,0
+SCI.US,D,20100901,000000,6.37967,6.54274,6.30663,6.54274,1055563.0370406,0
+SCI.US,D,20100902,000000,6.49392,6.55935,6.45291,6.55935,681997.97706628,0
+SCI.US,D,20100903,000000,6.63298,6.71412,6.60818,6.6732,445097.80459763,0
+SCI.US,D,20100907,000000,6.63298,6.6571,6.52604,6.59196,633921.62671448,0
+SCI.US,D,20100908,000000,6.62408,6.64078,6.55105,6.57555,734567.69958561,0
+SCI.US,D,20100909,000000,6.64078,6.82007,6.64078,6.77955,1118238.5468171,0
+SCI.US,D,20100910,000000,6.82007,6.84478,6.72222,6.82007,585765.34472538,0
+SCI.US,D,20100913,000000,6.87729,6.98354,6.83658,6.8854,1082479.762952,0
+SCI.US,D,20100914,000000,6.85278,6.8854,6.72222,6.72222,1097289.3752953,0
+SCI.US,D,20100915,000000,6.72222,6.9021,6.66539,6.82857,880202.13094741,0
+SCI.US,D,20100916,000000,6.83658,6.97505,6.79557,6.81187,976324.47786469,0
+SCI.US,D,20100917,000000,6.83658,6.93433,6.79557,6.81187,1990818.8420208,0
+SCI.US,D,20100920,000000,6.82007,6.94272,6.77105,6.84478,1274278.2561278,0
+SCI.US,D,20100921,000000,6.83658,6.95873,6.81187,6.83658,948851.26587079,0
+SCI.US,D,20100922,000000,6.79557,7.00766,6.77105,6.81187,872160.40115962,0
+SCI.US,D,20100923,000000,6.76344,6.83658,6.68972,6.71412,763875.29206583,0
+SCI.US,D,20100924,000000,6.82007,6.95043,6.78776,6.91832,970269.90928769,0
+SCI.US,D,20100927,000000,6.90961,6.95043,6.85278,6.8854,694842.687642,0
+SCI.US,D,20100928,000000,6.8854,6.91832,6.77105,6.90961,880627.08395581,0
+SCI.US,D,20100929,000000,6.8937,6.97505,6.80396,6.80396,2019239.0921477,0
+SCI.US,D,20100930,000000,6.87512,7.13742,6.87512,7.03088,2011410.850657,0
+SCI.US,D,20101001,000000,7.0894,7.1221,6.92633,7.0894,891722.40464691,0
+SCI.US,D,20101004,000000,7.04858,7.08159,6.78776,6.83658,1010949.0419145,0
+SCI.US,D,20101005,000000,6.92633,7.06488,6.86939,6.99164,770919.39407672,0
+SCI.US,D,20101006,000000,6.95873,7.04858,6.90961,6.95873,530071.20580133,0
+SCI.US,D,20101007,000000,7.00766,7.04037,6.91832,6.95873,463231.15654234,0
+SCI.US,D,20101008,000000,6.98354,7.08159,6.92633,7.04858,473307.60180612,0
+SCI.US,D,20101011,000000,7.04037,7.06488,6.99164,7.01626,380448.28691771,0
+SCI.US,D,20101012,000000,7.00766,7.02407,6.93433,6.99965,355852.61386649,0
+SCI.US,D,20101013,000000,7.02407,7.24417,6.97505,7.13832,1167082.8479626,0
+SCI.US,D,20101014,000000,7.1221,7.16274,7.00766,7.0975,1140408.9523417,0
+SCI.US,D,20101015,000000,7.15493,7.17093,6.99164,7.02407,478721.70549188,0
+SCI.US,D,20101018,000000,7.01626,7.08159,6.98354,7.08159,630869.04760403,0
+SCI.US,D,20101019,000000,6.97505,7.02407,6.84478,6.9021,537818.50386185,0
+SCI.US,D,20101020,000000,6.95043,7.07298,6.9021,7.01626,620941.33589321,0
+SCI.US,D,20101021,000000,7.04037,7.07298,6.91832,6.98354,459379.26105894,0
+SCI.US,D,20101022,000000,7.01626,7.08159,6.96724,7.01626,275545.60141231,0
+SCI.US,D,20101025,000000,7.06488,7.0975,6.99164,7.00766,526242.5815541,0
+SCI.US,D,20101026,000000,6.98354,7.04037,6.92633,6.92633,861990.87095115,0
+SCI.US,D,20101027,000000,6.87729,6.95043,6.77105,6.8937,1240307.3102766,0
+SCI.US,D,20101028,000000,6.9021,6.9021,6.55105,6.74654,1272325.4958747,0
+SCI.US,D,20101029,000000,6.72589,6.83321,6.72589,6.75909,789725.58828475,0
+SCI.US,D,20101101,000000,6.78776,6.79557,6.64849,6.72222,715093.72207864,0
+SCI.US,D,20101102,000000,6.78776,6.82007,6.72222,6.77105,1018443.3917557,0
+SCI.US,D,20101103,000000,6.75493,6.79557,6.64849,6.73874,878689.50059603,0
+SCI.US,D,20101104,000000,6.80396,6.84478,6.72222,6.73043,2158344.4240731,0
+SCI.US,D,20101105,000000,6.72222,6.79557,6.70592,6.75493,1203948.5332354,0
+SCI.US,D,20101108,000000,6.72222,6.77105,6.64849,6.68181,897002.95167287,0
+SCI.US,D,20101109,000000,6.68181,6.68972,6.56745,6.57555,1388928.5542119,0
+SCI.US,D,20101110,000000,6.59196,6.63298,6.47742,6.51882,3519810.8960127,0
+SCI.US,D,20101111,000000,6.47742,6.59967,6.47742,6.56745,1720514.3277122,0
+SCI.US,D,20101112,000000,6.51882,6.59196,6.48561,6.52604,1097719.3872681,0
+SCI.US,D,20101115,000000,6.55105,6.57555,6.46921,6.49392,1149562.6425015,0
+SCI.US,D,20101116,000000,6.4451,6.47742,6.34724,6.41238,1165600.5713977,0
+SCI.US,D,20101117,000000,6.41238,6.50203,6.35525,6.48561,1248213.4598188,0
+SCI.US,D,20101118,000000,6.55935,6.56745,6.48561,6.48561,1238826.0455044,0
+SCI.US,D,20101119,000000,6.43679,6.56745,6.41238,6.53473,1149137.6894931,0
+SCI.US,D,20101122,000000,6.47742,6.58336,6.4612,6.53473,854615.91266943,0
+SCI.US,D,20101123,000000,6.45291,6.52604,6.41238,6.50203,1093306.9585306,0
+SCI.US,D,20101124,000000,6.53473,6.68972,6.50203,6.6571,1428215.4598397,0
+SCI.US,D,20101126,000000,6.59196,6.71412,6.59196,6.68972,594976.70707917,0
+SCI.US,D,20101129,000000,6.62408,6.69771,6.55935,6.68972,1266466.2033231,0
+SCI.US,D,20101130,000000,6.63782,6.67844,6.52288,6.5721,1984962.5848477,0
+SCI.US,D,20101201,000000,6.6732,6.75493,6.63298,6.66539,1351217.0100939,0
+SCI.US,D,20101202,000000,6.6571,6.73874,6.6571,6.6571,1367194.2314174,0
+SCI.US,D,20101203,000000,6.66539,6.68972,6.58336,6.62408,1430503.123535,0
+SCI.US,D,20101206,000000,6.59196,6.76344,6.58336,6.72222,832453.60148781,0
+SCI.US,D,20101207,000000,6.77105,6.82007,6.72222,6.74654,871885.19349703,0
+SCI.US,D,20101208,000000,6.74654,6.79557,6.70592,6.76344,965260.5227528,0
+SCI.US,D,20101209,000000,6.78776,6.84478,6.72222,6.84478,1246412.4684976,0
+SCI.US,D,20101210,000000,6.84478,6.91832,6.82857,6.90961,751742.88367563,0
+SCI.US,D,20101213,000000,6.91832,6.92633,6.83658,6.86089,1281811.0540983,0
+SCI.US,D,20101214,000000,6.86939,6.8854,6.80396,6.82007,924343.61879988,0
+SCI.US,D,20101215,000000,6.79557,6.86939,6.68972,6.71412,1717761.2392935,0
+SCI.US,D,20101216,000000,6.69771,6.76344,6.64849,6.6732,1006352.4668735,0
+SCI.US,D,20101217,000000,6.68181,6.80396,6.61667,6.75493,990744.54995018,0
+SCI.US,D,20101220,000000,6.77105,6.79557,6.70592,6.73043,656500.79656149,0
+SCI.US,D,20101221,000000,6.75493,6.80396,6.69771,6.75493,1275752.4383498,0
+SCI.US,D,20101222,000000,6.77955,6.82857,6.75493,6.76344,1053206.5714297,0
+SCI.US,D,20101223,000000,6.78776,6.82857,6.75493,6.75493,941976.13327039,0
+SCI.US,D,20101227,000000,6.70592,6.82857,6.70592,6.80396,447723.4071139,0
+SCI.US,D,20101228,000000,6.78776,6.78776,6.72222,6.73043,555297.22581504,0
+SCI.US,D,20101229,000000,6.72746,6.80979,6.72746,6.75198,386122.4213729,0
+SCI.US,D,20101230,000000,6.73587,6.8178,6.73587,6.75198,635267.31124112,0
+SCI.US,D,20101231,000000,6.69297,6.8087,6.67617,6.73409,598929.78185028,0
+SCI.US,D,20110103,000000,6.79557,6.87729,6.75493,6.77955,1327478.3256096,0
+SCI.US,D,20110104,000000,6.79557,6.81187,6.6571,6.69771,804446.16285476,0
+SCI.US,D,20110105,000000,6.66539,6.76344,6.60818,6.70592,1324316.4728684,0
+SCI.US,D,20110106,000000,6.69771,6.78776,6.62408,6.74654,1046540.8799548,0
+SCI.US,D,20110107,000000,6.76344,6.77955,6.59967,6.62408,834385.11409033,0
+SCI.US,D,20110110,000000,6.57555,6.72222,6.52604,6.6732,1353369.0935436,0
+SCI.US,D,20110111,000000,6.6732,6.72222,6.57555,6.68972,1074055.5754566,0
+SCI.US,D,20110112,000000,6.72222,6.84478,6.6732,6.82007,959183.69473248,0
+SCI.US,D,20110113,000000,6.80396,6.8937,6.79557,6.87729,1421262.4191876,0
+SCI.US,D,20110114,000000,6.86089,6.99965,6.82857,6.98354,1198114.5355056,0
+SCI.US,D,20110118,000000,6.93433,7.07298,6.82007,7.07298,1691405.0466359,0
+SCI.US,D,20110119,000000,7.04858,7.0975,6.94272,7.01626,1398629.6243182,0
+SCI.US,D,20110120,000000,6.98354,7.08159,6.93433,6.99164,793181.87275317,0
+SCI.US,D,20110121,000000,7.02407,7.07298,6.99164,7.01626,615387.6047904,0
+SCI.US,D,20110124,000000,6.99965,7.1221,6.98354,7.0894,709260.73614172,0
+SCI.US,D,20110125,000000,7.04037,7.0894,6.93433,7.02407,765508.32576959,0
+SCI.US,D,20110126,000000,7.07298,7.0975,7.00766,7.0894,641159.99295778,0
+SCI.US,D,20110127,000000,7.06488,7.20384,7.03227,7.16274,874973.18535816,0
+SCI.US,D,20110128,000000,7.1221,7.19545,7.04858,7.07298,725181.29706407,0
+SCI.US,D,20110131,000000,7.10639,7.15591,7.04838,7.07318,930546.92092983,0
+SCI.US,D,20110201,000000,7.13021,7.33401,7.04037,7.30979,1026224.0789811,0
+SCI.US,D,20110202,000000,7.27728,7.3176,7.17093,7.22006,867680.18229949,0
+SCI.US,D,20110203,000000,7.19545,7.30178,7.08159,7.26898,578685.82996379,0
+SCI.US,D,20110204,000000,7.27728,7.3265,7.21205,7.3265,682440.13055361,0
+SCI.US,D,20110207,000000,7.33401,7.36692,7.26898,7.35081,871907.45294033,0
+SCI.US,D,20110208,000000,7.34222,7.48097,7.34222,7.48097,761753.56240239,0
+SCI.US,D,20110209,000000,7.48097,7.48917,7.40765,7.41565,879249.02205711,0
+SCI.US,D,20110210,000000,7.43206,8.8441,7.43206,8.7941,6915436.3578668,0
+SCI.US,D,20110211,000000,8.76129,9.17669,8.64812,9.0392,3450081.1662965,0
+SCI.US,D,20110214,000000,9.04661,9.17669,8.97268,9.0731,1441368.7672429,0
+SCI.US,D,20110215,000000,9.04661,9.09742,8.95095,9.02951,1399359.1269827,0
+SCI.US,D,20110216,000000,9.0648,9.17669,8.97268,9.02951,2043607.1118016,0
+SCI.US,D,20110218,000000,9.0561,9.10631,8.95836,9.08091,2541641.919733,0
+SCI.US,D,20110222,000000,9.0221,9.0221,8.71275,8.76129,2369276.9323491,0
+SCI.US,D,20110223,000000,8.76948,8.8441,8.47663,8.5648,1792406.2588069,0
+SCI.US,D,20110224,000000,8.60818,8.6318,8.4285,8.46814,2386821.4208393,0
+SCI.US,D,20110225,000000,8.54107,8.86071,8.52605,8.86071,2282735.2521858,0
+SCI.US,D,20110228,000000,8.91565,8.94007,8.80882,8.89214,2093314.4722714,0
+SCI.US,D,20110301,000000,8.88305,8.94007,8.57894,8.65374,1584892.598663,0
+SCI.US,D,20110302,000000,8.68646,8.95746,8.68646,8.85063,1382411.59629,0
+SCI.US,D,20110303,000000,8.94906,9.01162,8.85892,8.98653,1214718.0566201,0
+SCI.US,D,20110304,000000,8.96597,8.98751,8.86703,8.96597,964178.9161671,0
+SCI.US,D,20110307,000000,8.99591,9.0392,8.81909,8.91745,1082676.0507702,0
+SCI.US,D,20110308,000000,8.90934,9.09742,8.8107,9.02951,1127811.1192281,0
+SCI.US,D,20110309,000000,8.99591,9.08822,8.87642,9.01252,843764.43406173,0
+SCI.US,D,20110310,000000,8.87454,8.92426,8.7677,8.81732,833974.3261822,0
+SCI.US,D,20110311,000000,8.8267,8.93364,8.74438,8.89293,626978.70399131,0
+SCI.US,D,20110314,000000,8.8107,8.89293,8.64812,8.75396,1028743.4432454,0
+SCI.US,D,20110315,000000,8.50836,8.73717,8.44491,8.66482,876106.39338061,0
+SCI.US,D,20110316,000000,8.64812,8.71275,8.50144,8.51804,989108.48086778,0
+SCI.US,D,20110317,000000,8.70208,8.73529,8.64545,8.67094,798087.04462171,0
+SCI.US,D,20110318,000000,8.81909,8.81909,8.33718,8.64812,2009616.9418858,0
+SCI.US,D,20110321,000000,8.73717,8.90934,8.69634,8.88472,1285131.7583212,0
+SCI.US,D,20110322,000000,8.92525,8.95095,8.80259,8.8441,525981.5389918,0
+SCI.US,D,20110323,000000,8.8441,8.95836,8.73717,8.85161,1013073.8069565,0
+SCI.US,D,20110324,000000,8.89293,8.93364,8.72055,8.72055,1899501.4994772,0
+SCI.US,D,20110325,000000,8.77611,8.88305,8.74348,8.75209,1064445.5667093,0
+SCI.US,D,20110328,000000,8.8107,8.92525,8.69634,8.74438,1360505.2687064,0
+SCI.US,D,20110329,000000,8.66482,8.8107,8.61461,8.78707,1269541.0418768,0
+SCI.US,D,20110330,000000,8.7941,9.08091,8.7941,8.99591,899698.36789767,0
+SCI.US,D,20110331,000000,8.99888,9.08437,8.93553,9.02497,799581.4627013,0
+SCI.US,D,20110401,000000,9.09643,9.49798,9.07992,9.44857,2156884.4069514,0
+SCI.US,D,20110404,000000,9.4545,9.57706,9.2939,9.3274,1659766.2833667,0
+SCI.US,D,20110405,000000,9.26909,9.45549,9.05512,9.3952,1766691.5428336,0
+SCI.US,D,20110406,000000,9.47328,9.50689,9.27591,9.44857,851681.71332563,0
+SCI.US,D,20110407,000000,9.43079,9.65217,9.37464,9.4209,1483892.3982848,0
+SCI.US,D,20110408,000000,9.49107,9.51578,9.27591,9.3697,506387.15813244,0
+SCI.US,D,20110411,000000,9.36081,9.3874,9.24221,9.30269,438568.70516122,0
+SCI.US,D,20110412,000000,9.21612,9.27591,9.12934,9.19991,576770.5060473,0
+SCI.US,D,20110413,000000,9.26909,9.36081,9.24221,9.2939,465881.04208766,0
+SCI.US,D,20110414,000000,9.25062,9.3196,9.20772,9.2594,495485.08988089,0
+SCI.US,D,20110415,000000,9.2939,9.55531,9.2594,9.5484,1010827.6267692,0
+SCI.US,D,20110418,000000,9.413,9.4209,9.15425,9.34312,1213223.6385404,0
+SCI.US,D,20110419,000000,9.35201,9.44857,9.3196,9.4041,641307.71471784,0
+SCI.US,D,20110420,000000,9.55531,9.61067,9.50689,9.5484,722912.85743344,0
+SCI.US,D,20110421,000000,9.56915,9.58497,9.47328,9.50689,419520.69245554,0
+SCI.US,D,20110425,000000,9.43968,9.51578,9.34312,9.43968,604169.85716117,0
+SCI.US,D,20110426,000000,9.45549,9.63538,9.43079,9.60374,820714.78052684,0
+SCI.US,D,20110427,000000,9.59485,9.76682,9.5316,9.75398,975026.34760328,0
+SCI.US,D,20110428,000000,9.75398,9.79252,9.55531,9.61956,626053.92530157,0
+SCI.US,D,20110429,000000,9.64723,9.7263,9.62351,9.64723,714962.18900461,0
+SCI.US,D,20110502,000000,9.67689,9.79252,9.63538,9.66898,691449.13433195,0
+SCI.US,D,20110503,000000,9.62845,9.71147,9.413,9.5484,1068970.304456,0
+SCI.US,D,20110504,000000,9.56915,9.59485,9.3196,9.35201,566973.31561763,0
+SCI.US,D,20110505,000000,9.30269,9.52369,9.30269,9.38048,612604.16258529,0
+SCI.US,D,20110506,000000,9.5316,9.60374,9.34312,9.37464,633321.63353831,0
+SCI.US,D,20110509,000000,9.37464,9.54049,9.3362,9.49798,524868.56682691,0
+SCI.US,D,20110510,000000,9.56322,9.62845,9.5484,9.56322,744518.68253262,0
+SCI.US,D,20110511,000000,9.51578,9.56322,9.2336,9.37464,765456.72433285,0
+SCI.US,D,20110512,000000,9.35201,9.62845,9.26909,9.59485,734713.39775992,0
+SCI.US,D,20110513,000000,9.60374,9.62845,9.43968,9.50689,626108.56211695,0
+SCI.US,D,20110516,000000,9.4209,9.45549,9.25062,9.2939,750511.53174412,0
+SCI.US,D,20110517,000000,9.21612,9.285,9.13912,9.20772,791781.55141116,0
+SCI.US,D,20110518,000000,9.2336,9.50689,9.17669,9.50689,750962.79136734,0
+SCI.US,D,20110519,000000,9.59485,9.66107,9.5316,9.58497,1114024.4294837,0
+SCI.US,D,20110520,000000,9.51578,9.61067,9.43079,9.49798,545209.65082961,0
+SCI.US,D,20110523,000000,9.36081,9.3697,9.22481,9.285,742257.32545214,0
+SCI.US,D,20110524,000000,9.30269,9.36081,9.16995,9.1835,622017.88351452,0
+SCI.US,D,20110525,000000,9.16117,9.36081,9.07992,9.3274,769871.17665596,0
+SCI.US,D,20110526,000000,9.27591,9.3362,9.1835,9.3274,729003.85055402,0
+SCI.US,D,20110527,000000,9.3697,9.46439,9.3196,9.3196,541438.69877638,0
+SCI.US,D,20110531,000000,9.41991,9.45549,9.29974,9.40311,1518710.2147741,0
+SCI.US,D,20110601,000000,9.413,9.49798,9.2336,9.2594,909909.38161411,0
+SCI.US,D,20110602,000000,9.2336,9.36081,9.16117,9.3274,643729.9468658,0
+SCI.US,D,20110603,000000,9.17669,9.30269,9.09643,9.12233,688663.6685411,0
+SCI.US,D,20110606,000000,9.10631,9.15425,8.98653,9.02112,814720.91952246,0
+SCI.US,D,20110607,000000,9.11392,9.20672,9.03623,9.09573,714611.09687623,0
+SCI.US,D,20110608,000000,9.07795,9.14575,9.03623,9.07795,721291.9652442,0
+SCI.US,D,20110609,000000,9.12054,9.21513,9.02665,9.08625,762167.38568917,0
+SCI.US,D,20110610,000000,9.02112,9.03822,8.85892,8.94906,736649.96932684,0
+SCI.US,D,20110613,000000,8.97171,9.06381,8.84222,8.91565,754613.34006818,0
+SCI.US,D,20110614,000000,9.02112,9.11492,8.98653,9.03822,691512.87728321,0
+SCI.US,D,20110615,000000,8.95746,9.12233,8.90756,8.94906,953301.13094459,0
+SCI.US,D,20110616,000000,8.96981,9.05314,8.70672,8.85645,849546.83035478,0
+SCI.US,D,20110617,000000,8.93266,9.06381,8.86604,8.93266,1405267.9973854,0
+SCI.US,D,20110620,000000,8.88305,9.03822,8.88305,9.00441,732220.34011056,0
+SCI.US,D,20110621,000000,9.05512,9.3874,8.99502,9.34312,1305895.7717466,0
+SCI.US,D,20110622,000000,9.3196,9.4209,9.25062,9.2594,957186.41559294,0
+SCI.US,D,20110623,000000,9.16995,9.3362,8.97882,9.30269,717452.21127533,0
+SCI.US,D,20110624,000000,9.33521,9.34312,9.07034,9.11392,1298546.1082868,0
+SCI.US,D,20110627,000000,9.11492,9.31041,9.07992,9.20772,876529.32280326,0
+SCI.US,D,20110628,000000,9.2594,9.43079,9.25062,9.413,723326.68072021,0
+SCI.US,D,20110629,000000,9.4209,9.51578,9.3697,9.49107,1253888.606067,0
+SCI.US,D,20110630,000000,9.49304,9.63141,9.49304,9.57212,1811931.8377506,0
+SCI.US,D,20110701,000000,9.57903,9.86862,9.57903,9.83304,1628574.7325492,0
+SCI.US,D,20110705,000000,9.82414,9.82414,9.68775,9.80141,634171.53955513,0
+SCI.US,D,20110706,000000,9.81821,9.89333,9.74607,9.84193,1765814.318409,0
+SCI.US,D,20110707,000000,9.90716,9.93481,9.81821,9.82414,1122056.0413427,0
+SCI.US,D,20110708,000000,9.73125,9.80932,9.64426,9.80932,660406.31706738,0
+SCI.US,D,20110711,000000,9.66205,9.69764,9.44857,9.50689,839846.77204131,0
+SCI.US,D,20110712,000000,9.45549,9.57014,9.4298,9.45549,848677.70027329,0
+SCI.US,D,20110713,000000,9.52369,9.63635,9.3874,9.4209,829452.62381411,0
+SCI.US,D,20110714,000000,9.43968,9.56322,9.21513,9.2681,1003803.7606159,0
+SCI.US,D,20110715,000000,9.30171,9.34312,9.19121,9.2681,703572.43658626,0
+SCI.US,D,20110718,000000,9.22382,9.24962,9.06203,9.10434,590992.26672885,0
+SCI.US,D,20110719,000000,9.16878,9.33521,9.16878,9.30171,737351.14179071,0
+SCI.US,D,20110720,000000,9.3183,9.4298,9.28372,9.36872,1053225.7954943,0
+SCI.US,D,20110721,000000,9.3874,9.5316,9.36081,9.45549,642872.95829883,0
+SCI.US,D,20110722,000000,9.4209,9.57014,9.33521,9.52369,504298.81763396,0
+SCI.US,D,20110725,000000,9.37949,9.56322,9.36081,9.3874,698338.43203263,0
+SCI.US,D,20110726,000000,9.37464,9.37464,9.19121,9.21513,891800.31269846,0
+SCI.US,D,20110727,000000,9.19121,9.19121,8.95549,8.99304,1008480.2672941,0
+SCI.US,D,20110728,000000,8.9382,8.9382,8.55027,8.58348,1803561.2752777,0
+SCI.US,D,20110729,000000,8.4963,8.69466,8.28035,8.62024,1577678.5154487,0
+SCI.US,D,20110801,000000,8.72244,8.74003,8.378,8.55926,1221472.785868,0
+SCI.US,D,20110802,000000,8.4963,8.65454,8.35478,8.37197,1373023.1701827,0
+SCI.US,D,20110803,000000,8.36149,8.50925,8.13951,8.48524,1200682.4658279,0
+SCI.US,D,20110804,000000,8.3695,8.4119,8.02428,8.03266,1747591.9286911,0
+SCI.US,D,20110805,000000,8.1232,8.13951,7.49778,7.69545,2215024.0492595,0
+SCI.US,D,20110808,000000,7.43995,7.61282,6.92176,6.94629,4614821.7137485,0
+SCI.US,D,20110809,000000,7.10284,7.5466,6.88846,7.5466,2766809.3419979,0
+SCI.US,D,20110810,000000,7.33302,7.76968,7.2918,7.43186,2833908.4102334,0
+SCI.US,D,20110811,000000,7.48107,7.90113,7.39904,7.80219,1561014.2867616,0
+SCI.US,D,20110812,000000,7.87622,7.95025,7.70336,7.82691,1008096.7977937,0
+SCI.US,D,20110815,000000,7.89302,8.0735,7.89302,8.05718,1094654.6666431,0
+SCI.US,D,20110816,000000,7.93383,8.1152,7.85141,8.04888,1314872.3981529,0
+SCI.US,D,20110817,000000,8.09029,8.1065,7.88441,7.97516,1151619.6174208,0
+SCI.US,D,20110818,000000,7.71186,7.74447,7.44856,7.70336,1725032.9947016,0
+SCI.US,D,20110819,000000,7.5466,7.79399,7.53039,7.53039,1335112.3028678,0
+SCI.US,D,20110822,000000,7.76968,7.76968,7.51419,7.59622,1601475.8839198,0
+SCI.US,D,20110823,000000,7.64563,7.92554,7.55521,7.86001,1587521.2365579,0
+SCI.US,D,20110824,000000,7.8349,8.1152,7.8349,8.08218,1414657.4352855,0
+SCI.US,D,20110825,000000,8.14791,8.14791,7.73656,7.74447,1642799.5286093,0
+SCI.US,D,20110826,000000,7.67874,7.98306,7.44856,7.93383,1264953.5729718,0
+SCI.US,D,20110829,000000,8.00776,8.32087,7.93383,8.28727,1202006.9027041,0
+SCI.US,D,20110830,000000,8.23005,8.43641,8.21374,8.32947,1165448.8024661,0
+SCI.US,D,20110831,000000,8.4028,8.59366,8.28559,8.41091,1079456.525835,0
+SCI.US,D,20110901,000000,8.38641,8.58348,8.16422,8.19732,887768.31808291,0
+SCI.US,D,20110902,000000,8.02467,8.12399,7.85941,7.89262,459739.45932321,0
+SCI.US,D,20110906,000000,7.62764,7.91714,7.59424,7.87573,947415.53177808,0
+SCI.US,D,20110907,000000,8.02467,8.28035,8.02467,8.24794,681297.81639527,0
+SCI.US,D,20110908,000000,8.1654,8.25565,7.96665,7.97525,674371.08235815,0
+SCI.US,D,20110909,000000,7.88441,7.98306,7.67874,7.74447,1247130.8414403,0
+SCI.US,D,20110912,000000,7.58011,7.87622,7.58011,7.86001,872092.61103685,0
+SCI.US,D,20110913,000000,7.92554,8.03266,7.8188,7.95854,951424.25515743,0
+SCI.US,D,20110914,000000,8.04087,8.24615,7.86001,8.0984,780648.79438362,0
+SCI.US,D,20110915,000000,8.17262,8.22244,8.03266,8.17262,862673.83114324,0
+SCI.US,D,20110916,000000,8.21374,8.29616,8.1232,8.20603,1206058.1213843,0
+SCI.US,D,20110919,000000,8.04888,8.16422,7.94224,8.1152,511433.98100379,0
+SCI.US,D,20110920,000000,8.13131,8.29616,7.95025,7.95854,741728.15777737,0
+SCI.US,D,20110921,000000,7.92554,7.99995,7.71186,7.71186,999089.81760111,0
+SCI.US,D,20110922,000000,7.48937,7.69545,7.43186,7.62953,1985602.0379461,0
+SCI.US,D,20110923,000000,7.61114,7.80921,7.58643,7.793,933909.10866068,0
+SCI.US,D,20110926,000000,7.8349,7.90913,7.67874,7.90113,652595.2760556,0
+SCI.US,D,20110927,000000,8.08218,8.24615,7.99146,8.04087,1048129.394772,0
+SCI.US,D,20110928,000000,8.04888,8.0735,7.67874,7.74447,1306568.6140099,0
+SCI.US,D,20110929,000000,7.91743,7.95854,7.62953,7.8188,1138121.2886465,0
+SCI.US,D,20110930,000000,7.6741,7.85754,7.54058,7.54058,1689088.0409472,0
+SCI.US,D,20111003,000000,7.45657,7.67874,7.14356,7.15216,1787149.99481,0
+SCI.US,D,20111004,000000,7.08189,7.52802,7.02347,7.49541,1544040.4494542,0
+SCI.US,D,20111005,000000,7.52802,7.73538,7.42909,7.66906,813096.9919546,0
+SCI.US,D,20111006,000000,7.67736,7.89262,7.66065,7.86732,949112.3084331,0
+SCI.US,D,20111007,000000,7.93374,7.96665,7.70187,7.71037,1424946.3570536,0
+SCI.US,D,20111010,000000,7.83412,8.00796,7.75969,8.00005,773447.86447677,0
+SCI.US,D,20111011,000000,7.92524,8.08278,7.89262,7.96665,898598.54904018,0
+SCI.US,D,20111012,000000,8.04137,8.28905,7.97525,8.17351,867995.86167718,0
+SCI.US,D,20111013,000000,8.09909,8.27274,8.08278,8.22332,683688.68296403,0
+SCI.US,D,20111014,000000,8.32265,8.37978,8.17351,8.33115,896321.00327367,0
+SCI.US,D,20111017,000000,8.23212,8.32265,8.00796,8.04137,869066.33854123,0
+SCI.US,D,20111018,000000,8.04137,8.33115,7.93374,8.23914,770945.70069152,0
+SCI.US,D,20111019,000000,8.22332,8.35478,8.04927,8.08278,827452.30929593,0
+SCI.US,D,20111020,000000,8.09909,8.21453,7.97525,8.15721,647797.35423204,0
+SCI.US,D,20111021,000000,8.19031,8.41428,8.17351,8.28905,743923.74832084,0
+SCI.US,D,20111024,000000,8.26414,8.47179,8.23212,8.42218,1649547.1753072,0
+SCI.US,D,20111025,000000,8.41428,8.48791,8.32265,8.35478,1056831.8253086,0
+SCI.US,D,20111026,000000,8.44788,8.55274,8.21453,8.52952,967295.23822878,0
+SCI.US,D,20111027,000000,8.88561,8.88561,8.52952,8.60443,2004467.9279339,0
+SCI.US,D,20111028,000000,8.62024,8.68646,8.52141,8.58732,1117985.5985978,0
+SCI.US,D,20111031,000000,8.48345,8.56677,8.27462,8.27462,1896826.3191099,0
+SCI.US,D,20111101,000000,8.04137,8.17351,7.818,7.85941,2128762.6357231,0
+SCI.US,D,20111102,000000,7.93374,8.15721,7.91714,8.14049,1199844.7013255,0
+SCI.US,D,20111103,000000,8.27274,8.40537,8.14049,8.40537,1388029.0703441,0
+SCI.US,D,20111104,000000,8.31128,8.53583,8.30249,8.51874,1140646.7236679,0
+SCI.US,D,20111107,000000,8.48791,8.60443,8.36337,8.56114,1064962.5928696,0
+SCI.US,D,20111108,000000,8.63754,8.75298,8.45589,8.62894,1163762.1437398,0
+SCI.US,D,20111109,000000,8.40537,8.47179,8.21453,8.28905,780829.90530864,0
+SCI.US,D,20111110,000000,8.41428,8.44788,8.28035,8.37197,399528.67699547,0
+SCI.US,D,20111111,000000,8.45589,8.61283,8.42218,8.53683,589310.666967,0
+SCI.US,D,20111114,000000,8.55274,8.56114,8.35478,8.45589,535299.1395977,0
+SCI.US,D,20111115,000000,8.41428,8.57804,8.36337,8.45589,792278.34171385,0
+SCI.US,D,20111116,000000,8.37197,8.47179,8.23212,8.23914,682635.4065789,0
+SCI.US,D,20111117,000000,8.23212,8.38888,8.19812,8.22332,1221505.1632401,0
+SCI.US,D,20111118,000000,8.27274,8.29705,8.1654,8.24794,542434.30296752,0
+SCI.US,D,20111121,000000,8.09909,8.14049,7.97525,8.09109,526537.01328137,0
+SCI.US,D,20111122,000000,8.09109,8.09109,7.94204,8.01677,562477.91986434,0
+SCI.US,D,20111123,000000,7.91714,7.94204,7.75969,7.75969,504914.99949615,0
+SCI.US,D,20111125,000000,7.72678,7.793,7.66065,7.66065,411311.00505015,0
+SCI.US,D,20111128,000000,7.88392,8.02467,7.793,7.90893,660335.49156597,0
+SCI.US,D,20111129,000000,7.99165,8.1488,7.95025,8.07408,801550.41164028,0
+SCI.US,D,20111130,000000,8.42554,8.48345,8.31732,8.48345,1225455.2026327,0
+SCI.US,D,20111201,000000,8.43127,8.58732,8.36337,8.39649,912069.55940687,0
+SCI.US,D,20111202,000000,8.50431,8.52141,8.39649,8.40537,692927.36372551,0
+SCI.US,D,20111205,000000,8.53683,8.57804,8.38888,8.42218,738168.67043547,0
+SCI.US,D,20111206,000000,8.45242,8.52802,8.35962,8.51874,984545.29499173,0
+SCI.US,D,20111207,000000,8.44491,8.53583,8.4028,8.51014,852785.57935462,0
+SCI.US,D,20111208,000000,8.43641,8.47753,8.21117,8.23567,554495.88585631,0
+SCI.US,D,20111209,000000,8.27274,8.4801,8.23212,8.40537,675700.57819875,0
+SCI.US,D,20111212,000000,8.23914,8.31485,8.17351,8.23914,686868.74797699,0
+SCI.US,D,20111213,000000,8.32265,8.36337,8.09909,8.12399,1257876.0817959,0
+SCI.US,D,20111214,000000,8.06628,8.10729,7.96665,7.98306,695939.47112086,0
+SCI.US,D,20111215,000000,8.05768,8.14049,8.02467,8.09109,968996.06205532,0
+SCI.US,D,20111216,000000,8.13645,8.16976,7.9285,7.94511,3290595.2904462,0
+SCI.US,D,20111219,000000,7.96665,8.14049,7.89262,7.93374,1014551.0245572,0
+SCI.US,D,20111220,000000,8.05768,8.26414,8.03306,8.22332,944643.21929462,0
+SCI.US,D,20111221,000000,8.21453,8.57023,8.21453,8.52952,1001620.3115869,0
+SCI.US,D,20111222,000000,8.55274,8.68646,8.48791,8.57023,1009881.600429,0
+SCI.US,D,20111223,000000,8.61016,8.78432,8.59366,8.75109,567291.01858106,0
+SCI.US,D,20111227,000000,8.76039,8.99037,8.72719,8.96033,843707.77366061,0
+SCI.US,D,20111228,000000,8.92723,8.95292,8.67094,8.67727,607474.37269802,0
+SCI.US,D,20111229,000000,8.67727,8.94334,8.67727,8.87731,836423.87673783,0
+SCI.US,D,20111230,000000,8.8441,8.86793,8.8017,8.8107,708406.7829534,0
+SCI.US,D,20120103,000000,8.98949,9.02497,8.77611,8.85161,1218120.716066,0
+SCI.US,D,20120104,000000,8.80981,8.88472,8.66027,8.81732,605687.54647694,0
+SCI.US,D,20120105,000000,8.75109,8.78432,8.65286,8.7254,2048188.5099493,0
+SCI.US,D,20120106,000000,8.7345,8.87642,8.68468,8.82582,1944714.4759866,0
+SCI.US,D,20120109,000000,8.85161,8.89392,8.7595,8.78432,646286.74746641,0
+SCI.US,D,20120110,000000,8.90183,9.05037,8.85992,9.05037,1240969.0228184,0
+SCI.US,D,20120111,000000,9.00817,9.16788,8.98169,9.15138,971048.9898031,0
+SCI.US,D,20120112,000000,9.15919,9.15919,8.98169,9.15138,543922.65028985,0
+SCI.US,D,20120113,000000,9.05037,9.15919,9.01538,9.15919,576829.19003418,0
+SCI.US,D,20120117,000000,9.22284,9.27492,9.02497,9.04197,754665.95329779,0
+SCI.US,D,20120118,000000,9.04197,9.11095,8.92623,9.10236,449621.53055147,0
+SCI.US,D,20120119,000000,9.11095,9.16788,9.03337,9.04197,740737.61255061,0
+SCI.US,D,20120120,000000,9.06006,9.07597,9.00817,9.03337,675828.06410128,0
+SCI.US,D,20120123,000000,9.05037,9.20574,9.03337,9.17569,824802.42375061,0
+SCI.US,D,20120124,000000,9.12529,9.24863,9.11095,9.24023,500538.99530238,0
+SCI.US,D,20120125,000000,9.19694,9.34312,9.07597,9.3274,573400.22397343,0
+SCI.US,D,20120126,000000,9.3697,9.413,9.24023,9.3183,422825.2079924,0
+SCI.US,D,20120127,000000,9.25743,9.38839,9.23163,9.3697,431014.65954024,0
+SCI.US,D,20120130,000000,9.24863,9.28372,9.12529,9.23163,519977.56005864,0
+SCI.US,D,20120131,000000,9.31239,9.41695,9.21612,9.22481,642746.48418919,0
+SCI.US,D,20120201,000000,9.24863,9.49304,9.24023,9.49304,981021.22040054,0
+SCI.US,D,20120202,000000,9.48416,9.53358,9.23163,9.30942,637010.63036849,0
+SCI.US,D,20120203,000000,9.413,9.44956,9.25743,9.26721,742652.93646711,0
+SCI.US,D,20120206,000000,9.19694,9.30942,9.17569,9.24863,435511.0670864,0
+SCI.US,D,20120207,000000,9.21325,9.37464,9.19694,9.26721,794288.7741608,0
+SCI.US,D,20120208,000000,9.30171,9.34312,9.08437,9.09277,2461604.0441841,0
+SCI.US,D,20120209,000000,9.11095,9.34312,9.06855,9.28372,1188048.2081706,0
+SCI.US,D,20120210,000000,9.20574,9.27492,9.16788,9.23163,725669.99302374,0
+SCI.US,D,20120213,000000,9.30942,9.38839,9.20574,9.22284,973572.40123878,0
+SCI.US,D,20120214,000000,9.18153,9.28372,9.10236,9.18153,1370905.4876908,0
+SCI.US,D,20120215,000000,9.25743,9.38839,9.18153,9.24863,2256336.5642274,0
+SCI.US,D,20120216,000000,9.24023,9.43177,9.19694,9.3697,606478.76850688,0
+SCI.US,D,20120217,000000,9.3952,9.46537,9.37464,9.38048,515442.70438315,0
+SCI.US,D,20120221,000000,9.37464,9.50095,9.3697,9.37464,727528.6565391,0
+SCI.US,D,20120222,000000,9.36081,9.43177,9.24023,9.26721,822682.71767293,0
+SCI.US,D,20120223,000000,9.26721,9.38048,9.18153,9.33521,575028.1987128,0
+SCI.US,D,20120224,000000,9.3274,9.42189,9.30171,9.30171,3452436.6201145,0
+SCI.US,D,20120227,000000,9.24023,9.413,9.14475,9.3274,1360210.8369791,0
+SCI.US,D,20120228,000000,9.35103,9.48416,9.30171,9.35103,2269964.4024902,0
+SCI.US,D,20120229,000000,9.354,9.47922,9.32938,9.42585,1732380.6345757,0
+SCI.US,D,20120301,000000,9.42189,9.53358,9.38048,9.413,735255.71874208,0
+SCI.US,D,20120302,000000,9.39026,9.47922,9.16995,9.2769,769475.56564098,0
+SCI.US,D,20120305,000000,9.22284,9.28372,9.06855,9.23163,1072904.1551625,0
+SCI.US,D,20120306,000000,9.14575,9.14575,8.99987,9.12727,1194489.2816267,0
+SCI.US,D,20120307,000000,9.11292,9.17669,9.10334,9.14575,575796.14950658,0
+SCI.US,D,20120308,000000,9.17669,9.37069,9.11966,9.33718,1154827.0008416,0
+SCI.US,D,20120309,000000,9.30942,9.42189,9.27492,9.30942,735393.32257338,0
+SCI.US,D,20120312,000000,9.3274,9.3274,9.16788,9.20574,543484.54397403,0
+SCI.US,D,20120313,000000,9.27492,9.38048,9.21325,9.38048,499862.10586755,0
+SCI.US,D,20120314,000000,9.36081,9.40509,9.23163,9.27492,849638.90350661,0
+SCI.US,D,20120315,000000,9.26721,9.2929,9.18153,9.26721,1609252.5239737,0
+SCI.US,D,20120316,000000,9.44067,9.44067,9.23163,9.25743,2199511.2408667,0
+SCI.US,D,20120319,000000,9.21325,9.2929,9.18153,9.21325,939920.17014398,0
+SCI.US,D,20120320,000000,9.12529,9.20574,9.11095,9.15919,546216.38474239,0
+SCI.US,D,20120321,000000,9.14475,9.23163,9.11095,9.14475,571719.63600445,0
+SCI.US,D,20120322,000000,9.06855,9.18153,9.06006,9.06006,655701.48018852,0
+SCI.US,D,20120323,000000,9.05116,9.18251,9.02566,9.13715,716094.38523416,0
+SCI.US,D,20120326,000000,9.19022,9.34312,9.19022,9.26721,832059.00226572,0
+SCI.US,D,20120327,000000,9.2929,9.40509,9.26721,9.36081,672474.98250631,0
+SCI.US,D,20120328,000000,9.34312,9.413,9.28372,9.37464,602205.96718658,0
+SCI.US,D,20120329,000000,9.2929,9.3952,9.26721,9.3697,380033.45183807,0
+SCI.US,D,20120330,000000,9.43177,9.44956,9.30942,9.36081,867269.39439138,0
+SCI.US,D,20120402,000000,9.33718,9.37761,8.91842,9.17669,1675334.7403677,0
+SCI.US,D,20120403,000000,9.14575,9.2432,9.11966,9.19891,720520.9790718,0
+SCI.US,D,20120404,000000,9.14575,9.30368,9.12727,9.2432,833080.91307165,0
+SCI.US,D,20120405,000000,9.22481,9.29587,9.1922,9.20772,240799.62221729,0
+SCI.US,D,20120409,000000,9.10334,9.14575,9.03426,9.11292,860323.43628957,0
+SCI.US,D,20120410,000000,9.06855,9.09475,8.7932,8.80071,930919.26070863,0
+SCI.US,D,20120411,000000,8.89392,9.07696,8.84312,8.96686,939492.18175693,0
+SCI.US,D,20120412,000000,8.96033,9.20772,8.96033,9.13715,605264.61705427,0
+SCI.US,D,20120413,000000,9.09475,9.11966,8.92723,8.94334,631223.17511105,0
+SCI.US,D,20120416,000000,8.97545,9.05116,8.86071,8.99037,559435.45868268,0
+SCI.US,D,20120417,000000,9.05116,9.30368,9.00915,9.21612,640680.40313399,0
+SCI.US,D,20120418,000000,9.14575,9.1922,9.08625,9.1922,552585.6209042,0
+SCI.US,D,20120419,000000,9.18251,9.29587,9.15326,9.2604,710693.43485582,0
+SCI.US,D,20120420,000000,9.26998,9.37761,9.2336,9.2769,393085.57995361,0
+SCI.US,D,20120423,000000,9.14575,9.17669,8.97545,9.03426,617153.18336107,0
+SCI.US,D,20120424,000000,9.02566,9.10334,8.98266,9.06855,464494.88584593,0
+SCI.US,D,20120425,000000,9.15326,9.26998,9.13715,9.2604,678993.96401394,0
+SCI.US,D,20120426,000000,9.26998,9.51183,9.2432,9.47922,1835581.4844617,0
+SCI.US,D,20120427,000000,9.47922,9.66898,9.45944,9.60276,1616323.9443923,0
+SCI.US,D,20120430,000000,9.57706,9.69665,9.51183,9.66898,915259.74234861,0
+SCI.US,D,20120501,000000,9.65217,9.80141,9.60276,9.66107,1004131.581508,0
+SCI.US,D,20120502,000000,9.57706,9.73125,9.56717,9.71246,579131.01882974,0
+SCI.US,D,20120503,000000,9.69665,9.74607,9.63538,9.73125,917970.33546656,0
+SCI.US,D,20120504,000000,9.65217,9.75595,9.56125,9.72136,1108261.2572553,0
+SCI.US,D,20120507,000000,9.69665,9.82612,9.65217,9.82612,956753.36824152,0
+SCI.US,D,20120508,000000,9.74607,9.84392,9.57706,9.81821,810128.39165296,0
+SCI.US,D,20120509,000000,9.71246,9.80141,9.62747,9.77769,761657.44207906,0
+SCI.US,D,20120510,000000,9.84392,9.87059,9.73125,9.80141,633719.26813904,0
+SCI.US,D,20120511,000000,9.74607,9.96148,9.74607,9.92886,823080.35227367,0
+SCI.US,D,20120514,000000,9.81129,9.88047,9.72136,9.7935,556447.63431637,0
+SCI.US,D,20120515,000000,9.7688,9.91013,9.70356,9.80141,689742.23974816,0
+SCI.US,D,20120516,000000,9.82612,9.88838,9.73125,9.73915,642013.94614611,0
+SCI.US,D,20120517,000000,9.76188,9.76188,9.57706,9.57706,556112.73087404,0
+SCI.US,D,20120518,000000,9.61856,9.61856,9.02566,9.09475,2246261.1307565,0
+SCI.US,D,20120521,000000,9.08625,9.37761,9.05116,9.37069,1345416.401529,0
+SCI.US,D,20120522,000000,9.39915,9.53752,9.354,9.39915,789619.35003264,0
+SCI.US,D,20120523,000000,9.33718,9.52961,9.33718,9.50392,635597.15571907,0
+SCI.US,D,20120524,000000,9.51183,9.62747,9.47922,9.60868,543379.31751481,0
+SCI.US,D,20120525,000000,9.58397,9.62747,9.50392,9.5474,427175.91736424,0
+SCI.US,D,20120529,000000,9.63538,9.76188,9.60276,9.73125,478845.14422289,0
+SCI.US,D,20120530,000000,9.70356,9.70356,9.52961,9.56125,681113.67009163,0
+SCI.US,D,20120531,000000,9.58793,9.60572,9.39323,9.56421,1399008.0348542,0
+SCI.US,D,20120601,000000,9.38245,9.43474,9.22481,9.2432,606869.32055748,0
+SCI.US,D,20120604,000000,9.2769,9.32059,9.15326,9.2604,484896.67742127,0
+SCI.US,D,20120605,000000,9.2009,9.32354,9.15425,9.27196,457844.37126427,0
+SCI.US,D,20120606,000000,9.38542,9.54246,9.29874,9.53258,370161.38873549,0
+SCI.US,D,20120607,000000,9.65711,9.70851,9.37366,9.37366,1035132.9152647,0
+SCI.US,D,20120608,000000,9.354,9.57706,9.2769,9.49601,559450.63557583,0
+SCI.US,D,20120611,000000,9.58397,9.59287,9.354,9.354,539892.67926006,0
+SCI.US,D,20120612,000000,9.40805,9.5474,9.37069,9.49601,680189.90319476,0
+SCI.US,D,20120613,000000,9.43474,9.65217,9.38245,9.40805,858698.49692882,0
+SCI.US,D,20120614,000000,9.41695,9.56125,9.33718,9.40805,662205.284803,0
+SCI.US,D,20120615,000000,9.44462,9.68775,9.43474,9.61856,1528639.9500707,0
+SCI.US,D,20120618,000000,9.57706,9.96148,9.55432,9.94672,1288137.7949593,0
+SCI.US,D,20120619,000000,9.94672,10.1029,9.94672,10.0288,1412139.0828143,0
+SCI.US,D,20120620,000000,10.0456,10.2215,10.0366,10.1285,1244358.5289568,0
+SCI.US,D,20120621,000000,10.1523,10.1523,9.83502,9.88838,931825.82712658,0
+SCI.US,D,20120622,000000,9.95069,10.0762,9.87752,10.0179,1365664.400587,0
+SCI.US,D,20120625,000000,9.97941,9.99515,9.87059,9.92886,633816.40025525,0
+SCI.US,D,20120626,000000,9.97044,10.0288,9.8528,9.93879,713931.17206277,0
+SCI.US,D,20120627,000000,9.97044,10.1127,9.97044,10.0456,498044.92586014,0
+SCI.US,D,20120628,000000,9.95367,10.2215,9.95367,10.2215,661697.36477865,0
+SCI.US,D,20120629,000000,10.43,10.511,10.2787,10.3301,1445690.1346214,0
+SCI.US,D,20120702,000000,10.3885,10.4459,10.3223,10.43,875955.6362419,0
+SCI.US,D,20120703,000000,10.4873,10.6227,10.4379,10.6079,513541.54556694,0
+SCI.US,D,20120705,000000,10.5634,10.5723,10.4459,10.512,637075.38511263,0
+SCI.US,D,20120706,000000,10.3786,10.522,10.3786,10.4963,450812.4107679,0
+SCI.US,D,20120709,000000,10.4636,10.5031,10.4142,10.5031,600895.69541064,0
+SCI.US,D,20120710,000000,10.5812,10.6079,10.4142,10.4459,584599.75933088,0
+SCI.US,D,20120711,000000,10.4636,10.6079,10.4379,10.5457,764824.35378462,0
+SCI.US,D,20120712,000000,10.4696,10.6227,10.4379,10.5457,742862.37759268,0
+SCI.US,D,20120713,000000,10.599,10.7295,10.5634,10.7225,586352.18459414,0
+SCI.US,D,20120716,000000,10.6741,10.8757,10.6504,10.8687,906259.84470615,0
+SCI.US,D,20120717,000000,10.9024,11.0695,10.7443,10.9094,1160870.4396969,0
+SCI.US,D,20120718,000000,10.9024,11.0596,10.8343,11.0349,884639.8545067,0
+SCI.US,D,20120719,000000,11.0596,11.102,10.851,10.8934,966133.7000058,0
+SCI.US,D,20120720,000000,10.8076,10.8076,10.5812,10.599,583690.15753429,0
+SCI.US,D,20120723,000000,10.4873,10.5545,10.3786,10.4963,550279.74493712,0
+SCI.US,D,20120724,000000,10.5357,10.5357,10.2373,10.3431,870248.11262177,0
+SCI.US,D,20120725,000000,10.3529,10.4784,10.3044,10.4142,1223142.2441154,0
+SCI.US,D,20120726,000000,10.6741,10.9321,10.5545,10.9173,874705.06024572,0
+SCI.US,D,20120727,000000,10.9094,10.9411,10.6425,10.851,1076101.4206543,0
+SCI.US,D,20120730,000000,10.8164,10.9488,10.6425,10.6821,1180157.2355215,0
+SCI.US,D,20120731,000000,10.6583,10.9094,10.6326,10.7809,1156930.5182332,0
+SCI.US,D,20120801,000000,10.8253,10.851,10.6968,10.7068,643639.89729973,0
+SCI.US,D,20120802,000000,10.6148,10.8076,10.5891,10.7225,668146.53257777,0
+SCI.US,D,20120803,000000,10.86,10.9024,10.7986,10.86,673589.97825695,0
+SCI.US,D,20120806,000000,10.9024,10.9231,10.8164,10.8253,745203.66631046,0
+SCI.US,D,20120807,000000,10.9231,10.9982,10.8837,10.9885,1465077.0979408,0
+SCI.US,D,20120808,000000,10.9885,11.0349,10.8934,10.9885,895829.27193536,0
+SCI.US,D,20120809,000000,10.9638,11.0072,10.8687,10.8934,792402.79223775,0
+SCI.US,D,20120810,000000,10.8343,10.9173,10.7136,10.9094,451626.90403403,0
+SCI.US,D,20120813,000000,10.8757,10.9173,10.7443,10.8837,509932.48037406,0
+SCI.US,D,20120814,000000,10.9558,10.9558,10.851,10.8757,405265.54260904,0
+SCI.US,D,20120815,000000,10.86,10.9173,10.8343,10.8934,411741.01702296,0
+SCI.US,D,20120816,000000,10.8837,10.9094,10.8164,10.8253,854253.69081941,0
+SCI.US,D,20120817,000000,10.8421,10.9173,10.7986,10.9094,1366071.1413236,0
+SCI.US,D,20120820,000000,10.9173,11.0161,10.8837,10.9785,503451.94699576,0
+SCI.US,D,20120821,000000,10.9785,11.0873,10.9705,11.0349,735896.18363334,0
+SCI.US,D,20120822,000000,10.9488,10.9982,10.9024,10.9094,730612.60122874,0
+SCI.US,D,20120823,000000,10.9094,10.9488,10.8164,10.9024,593043.17089089,0
+SCI.US,D,20120824,000000,10.8757,10.9231,10.86,10.86,481125.72536804,0
+SCI.US,D,20120827,000000,10.9094,10.9173,10.7986,10.86,452293.67554009,0
+SCI.US,D,20120828,000000,10.8253,10.9488,10.8076,10.9094,849251.38683465,0
+SCI.US,D,20120829,000000,10.8934,11.0506,10.8934,11.0072,364312.21411253,0
+SCI.US,D,20120830,000000,10.9558,10.9785,10.8837,10.9024,367715.88535135,0
+SCI.US,D,20120831,000000,10.9173,10.9785,10.8421,10.9411,932118.23526808,0
+SCI.US,D,20120904,000000,10.9558,11.3759,10.9231,11.3096,1117368.4049427,0
+SCI.US,D,20120905,000000,11.3422,11.4628,11.3096,11.4293,1313695.6830367,0
+SCI.US,D,20120906,000000,11.4213,11.6634,11.2869,11.4787,1676542.8210631,0
+SCI.US,D,20120907,000000,11.4628,11.5201,11.3669,11.4036,656251.8955137,0
+SCI.US,D,20120910,000000,11.2266,11.4293,11.1772,11.3502,653012.134721,0
+SCI.US,D,20120911,000000,11.3175,11.4865,11.2948,11.4036,669004.5329376,0
+SCI.US,D,20120912,000000,11.4213,11.4787,11.3502,11.4707,551329.98594363,0
+SCI.US,D,20120913,000000,11.3956,11.4865,11.3502,11.4628,911563.66296829,0
+SCI.US,D,20120914,000000,11.3759,11.7386,11.3759,11.7386,850950.18707543,0
+SCI.US,D,20120917,000000,11.6951,11.6951,11.5626,11.5785,691614.05657093,0
+SCI.US,D,20120918,000000,11.5448,11.6042,11.4628,11.5122,707587.23072288,0
+SCI.US,D,20120919,000000,11.5528,11.613,11.4707,11.5528,408060.1145358,0
+SCI.US,D,20120920,000000,11.5122,11.5528,11.3858,11.3956,645208.17625935,0
+SCI.US,D,20120921,000000,11.5034,11.6299,11.3858,11.4036,1377647.0636313,0
+SCI.US,D,20120924,000000,11.3175,11.453,11.2345,11.3096,863425.59325098,0
+SCI.US,D,20120925,000000,11.3759,11.4036,11.191,11.191,673282.39322229,0
+SCI.US,D,20120926,000000,11.2266,11.4133,11.1505,11.2602,847523.24460044,0
+SCI.US,D,20120927,000000,11.3175,11.453,11.2514,11.4133,580381.59482593,0
+SCI.US,D,20120928,000000,11.3422,11.4213,11.279,11.2948,816386.33059828,0
+SCI.US,D,20121001,000000,11.3037,11.36,11.0783,11.2691,1161494.7159021,0
+SCI.US,D,20121002,000000,11.279,11.3759,11.2602,11.36,482580.68352542,0
+SCI.US,D,20121003,000000,11.3669,11.4865,11.3422,11.4133,415534.22851948,0
+SCI.US,D,20121004,000000,11.444,11.5448,11.3858,11.5448,451279.85907716,0
+SCI.US,D,20121005,000000,11.5952,11.6556,11.4954,11.5271,351643.55549744,0
+SCI.US,D,20121008,000000,11.4865,11.5785,11.3759,11.5349,365835.97418556,0
+SCI.US,D,20121009,000000,11.5122,11.5201,11.2869,11.3422,568645.80924359,0
+SCI.US,D,20121010,000000,11.3175,11.4213,11.3037,11.36,474177.74368049,0
+SCI.US,D,20121011,000000,11.3956,11.5122,11.3422,11.4717,533405.06333162,0
+SCI.US,D,20121012,000000,11.4628,11.5044,11.3096,11.4293,535349.72924155,0
+SCI.US,D,20121015,000000,11.4797,11.6961,11.4361,11.6654,621102.21096068,0
+SCI.US,D,20121016,000000,11.7316,11.7989,11.6566,11.6901,526078.67110801,0
+SCI.US,D,20121017,000000,11.6813,11.8334,11.6486,11.7652,663282.84421719,0
+SCI.US,D,20121018,000000,11.7652,11.8334,11.6813,11.7395,446296.77915708,0
+SCI.US,D,20121019,000000,11.7138,11.7218,11.4293,11.5122,549715.16451166,0
+SCI.US,D,20121022,000000,11.4717,11.6219,11.4717,11.5359,396699.70411088,0
+SCI.US,D,20121023,000000,11.4046,11.4628,11.1831,11.3669,482412.72590781,0
+SCI.US,D,20121024,000000,11.3759,11.445,11.2404,11.278,615140.72732836,0
+SCI.US,D,20121025,000000,11.7919,12.204,11.6654,11.9856,2916985.7115853,0
+SCI.US,D,20121026,000000,12.0242,12.1695,11.8581,11.8581,3226591.296622,0
+SCI.US,D,20121031,000000,11.9244,11.9244,11.7652,11.8334,1165433.6255728,0
+SCI.US,D,20121101,000000,11.8581,11.9689,11.784,11.9511,1782235.7168056,0
+SCI.US,D,20121102,000000,12.0173,12.0173,11.7495,11.7573,906446.01459555,0
+SCI.US,D,20121105,000000,11.7316,11.8404,11.6961,11.784,1292704.016214,0
+SCI.US,D,20121106,000000,11.7652,11.8334,11.6733,11.7138,1068838.771382,0
+SCI.US,D,20121107,000000,11.5458,11.6733,11.453,11.5785,808885.9099998,0
+SCI.US,D,20121108,000000,11.5122,11.614,11.4954,11.4954,783942.18019883,0
+SCI.US,D,20121109,000000,11.4293,11.5705,11.4213,11.5201,630053.54254504,0
+SCI.US,D,20121112,000000,11.5281,11.5626,11.4213,11.5201,491641.28874051,0
+SCI.US,D,20121113,000000,11.4046,11.5785,11.3759,11.4361,792942.07784128,0
+SCI.US,D,20121114,000000,11.4361,11.4628,11.1831,11.2948,1055851.3980106,0
+SCI.US,D,20121115,000000,11.191,11.3422,10.9548,11.2948,1563971.7573416,0
+SCI.US,D,20121116,000000,11.278,11.5538,11.278,11.5281,769830.70494087,0
+SCI.US,D,20121119,000000,11.6309,11.7652,11.5626,11.7218,830356.15485343,0
+SCI.US,D,20121120,000000,11.6733,11.784,11.5201,11.7573,1994985.405089,0
+SCI.US,D,20121121,000000,11.7989,11.7989,11.6901,11.7742,703684.74559563,0
+SCI.US,D,20121123,000000,11.7989,11.9332,11.7742,11.8334,389499.78599691,0
+SCI.US,D,20121126,000000,11.8157,11.9075,11.7218,11.7652,1640185.0558147,0
+SCI.US,D,20121127,000000,11.784,11.8157,11.6733,11.6961,1937825.1782859,0
+SCI.US,D,20121128,000000,11.6397,11.7138,11.5458,11.6654,1184238.807988,0
+SCI.US,D,20121129,000000,11.7138,11.8828,11.6397,11.8067,2052911.5591,0
+SCI.US,D,20121130,000000,11.7989,11.8581,11.6486,11.7395,1627185.5409288,0
+SCI.US,D,20121203,000000,11.7919,11.8404,11.6813,11.7218,1725360.8155939,0
+SCI.US,D,20121204,000000,11.705,11.7742,11.6397,11.6654,1674446.3862216,0
+SCI.US,D,20121205,000000,11.6654,11.8157,11.6219,11.7742,1240078.6450864,0
+SCI.US,D,20121206,000000,11.7138,11.8067,11.705,11.784,1830776.4800881,0
+SCI.US,D,20121207,000000,11.8157,12.043,11.784,12.0094,1901619.1819691,0
+SCI.US,D,20121210,000000,12.0094,12.1883,11.9689,12.1883,1349457.5022805,0
+SCI.US,D,20121211,000000,12.2367,12.2851,12.1695,12.204,1089354.8955524,0
+SCI.US,D,20121212,000000,12.2951,12.2951,12.0934,12.1032,630734.47915138,0
+SCI.US,D,20121213,000000,12.126,12.2456,12.043,12.0588,992229.86189387,0
+SCI.US,D,20121214,000000,12.0588,12.21,12.0331,12.1359,1012392.8703502,0
+SCI.US,D,20121217,000000,12.1448,12.204,12.0677,12.1883,987511.87170761,0
+SCI.US,D,20121218,000000,12.1793,12.2713,12.1032,12.2534,1175066.9055565,0
+SCI.US,D,20121219,000000,12.2377,12.3038,12.2199,12.2624,2434529.4785838,0
+SCI.US,D,20121220,000000,12.2534,12.3325,12.21,12.3038,1682508.3518669,0
+SCI.US,D,20121221,000000,12.1032,12.1793,12.0163,12.1032,4254658.8622253,0
+SCI.US,D,20121224,000000,12.0519,12.1122,11.874,11.9323,731719.50263636,0
+SCI.US,D,20121226,000000,11.9768,12.0015,11.7979,11.7979,815736.75957115,0
+SCI.US,D,20121227,000000,11.8314,11.874,11.6457,11.6793,931167.14996354,0
+SCI.US,D,20121228,000000,11.6457,11.7119,11.5171,11.5251,1279350.373821,0
+SCI.US,D,20121231,000000,11.5251,11.8561,11.4599,11.6872,1965888.2655272,0
+SCI.US,D,20130102,000000,11.9145,12.0015,11.7722,11.9936,1809272.8460695,0
+SCI.US,D,20130103,000000,12.0163,12.3038,12.0015,12.1883,1118309.3723185,0
+SCI.US,D,20130104,000000,12.1883,12.2199,12.1359,12.1626,1096537.6131875,0
+SCI.US,D,20130107,000000,12.1359,12.2199,12.0756,12.1793,979343.66781019,0
+SCI.US,D,20130108,000000,12.1883,12.2624,12.0756,12.126,836191.16437608,0
+SCI.US,D,20130109,000000,12.1695,12.1695,12.0756,12.0845,792367.37948705,0
+SCI.US,D,20130110,000000,12.1695,12.1695,12.0756,12.1122,733375.80757629,0
+SCI.US,D,20130111,000000,12.1359,12.2456,12.1122,12.2377,810019.11802223,0
+SCI.US,D,20130114,000000,12.21,12.2534,12.1793,12.1972,651605.74262172,0
+SCI.US,D,20130115,000000,12.126,12.204,12.126,12.1972,1221893.6917049,0
+SCI.US,D,20130116,000000,12.1695,12.21,12.1448,12.204,1959455.2864141,0
+SCI.US,D,20130117,000000,12.2624,12.4808,12.1626,12.4729,1634861.001695,0
+SCI.US,D,20130118,000000,12.4808,12.5846,12.4066,12.551,752330.73533727,0
+SCI.US,D,20130122,000000,12.5164,12.5757,12.4986,12.551,736974.7548404,0
+SCI.US,D,20130123,000000,12.5589,12.6103,12.5164,12.6014,883146.44821998,0
+SCI.US,D,20130124,000000,12.6103,12.6351,12.5351,12.5935,862837.74158934,0
+SCI.US,D,20130125,000000,12.6271,12.6271,12.4897,12.5757,1516549.0251885,0
+SCI.US,D,20130128,000000,12.5757,12.7546,12.5253,12.6608,1892578.8126116,0
+SCI.US,D,20130129,000000,12.6608,12.7269,12.5935,12.7102,1243209.1322484,0
+SCI.US,D,20130130,000000,12.718,12.7446,12.6608,12.7032,1076352.3452879,0
+SCI.US,D,20130131,000000,12.7546,12.7626,12.6271,12.6351,2076355.8118572,0
+SCI.US,D,20130201,000000,12.6962,12.7102,12.6103,12.6686,1582449.1188646,0
+SCI.US,D,20130204,000000,12.5935,12.6439,12.5164,12.6201,2725895.4734237,0
+SCI.US,D,20130205,000000,12.6528,12.6865,12.6201,12.6775,1504843.5933924,0
+SCI.US,D,20130206,000000,12.6271,12.6775,12.5757,12.6775,1543153.1071009,0
+SCI.US,D,20130207,000000,12.6962,12.814,12.6014,12.7546,1490249.4929321,0
+SCI.US,D,20130208,000000,12.7773,12.7863,12.6865,12.7102,1555703.3859494,0
+SCI.US,D,20130211,000000,12.7269,12.7703,12.6962,12.7546,608255.47679919,0
+SCI.US,D,20130212,000000,12.7703,13.0669,12.7546,12.9572,1779390.555235,0
+SCI.US,D,20130213,000000,13.1262,13.4642,13.0748,13.39,3913702.8748895,0
+SCI.US,D,20130214,000000,13.3624,13.398,13.1776,13.2518,3144277.8988923,0
+SCI.US,D,20130215,000000,13.2349,13.3289,13.1776,13.2942,1626519.7812156,0
+SCI.US,D,20130219,000000,13.3536,13.4395,13.2862,13.3022,4997983.6291628,0
+SCI.US,D,20130220,000000,13.2862,13.2942,13.2121,13.2211,1591954.9129456,0
+SCI.US,D,20130221,000000,13.1964,13.2518,13.0748,13.2023,1248068.7734375,0
+SCI.US,D,20130222,000000,13.2349,13.2942,13.1341,13.2606,998863.17599662,0
+SCI.US,D,20130225,000000,13.3357,13.3536,13.0412,13.0412,1057762.6747555,0
+SCI.US,D,20130226,000000,13.1074,13.1874,12.9889,13.1509,1134294.687985,0
+SCI.US,D,20130227,000000,13.1598,13.3101,13.1509,13.2438,1553191.1042353,0
+SCI.US,D,20130228,000000,13.2518,13.2942,13.143,13.1509,1484060.3559024,0
+SCI.US,D,20130301,000000,13.1074,13.1341,12.9225,13.1341,1961385.7872237,0
+SCI.US,D,20130304,000000,13.1262,13.1874,13.0501,13.1598,876924.93381824,0
+SCI.US,D,20130305,000000,13.2211,13.3446,13.1341,13.3101,1770731.6317922,0
+SCI.US,D,20130306,000000,13.3446,13.4317,13.2518,13.2794,1919399.4181998,0
+SCI.US,D,20130307,000000,13.3022,13.3446,13.2794,13.3289,4401497.327111,0
+SCI.US,D,20130308,000000,13.39,13.4958,13.3199,13.4474,1200517.5435888,0
+SCI.US,D,20130311,000000,13.4801,13.5482,13.4395,13.4958,737345.07103346,0
+SCI.US,D,20130312,000000,13.5136,13.7252,13.4889,13.6609,1488835.0064898,0
+SCI.US,D,20130313,000000,13.6905,13.822,13.6678,13.7676,758137.41465938,0
+SCI.US,D,20130314,000000,13.7676,13.8734,13.6995,13.8487,947947.73483146,0
+SCI.US,D,20130315,000000,13.8398,13.8892,13.7162,13.8131,1539371.0253259,0
+SCI.US,D,20130318,000000,13.734,13.8052,13.6905,13.6995,803336.22606849,0
+SCI.US,D,20130319,000000,13.7252,13.7963,13.6194,13.6758,1343295.6836585,0
+SCI.US,D,20130320,000000,13.7676,13.991,13.7429,13.9366,853611.20234239,0
+SCI.US,D,20130321,000000,13.8971,13.9633,13.8309,13.8309,803397.94543401,0
+SCI.US,D,20130322,000000,13.8971,13.9633,13.8309,13.8971,677511.68744889,0
+SCI.US,D,20130325,000000,13.9544,14.0849,13.8487,13.9119,610408.57204182,0
+SCI.US,D,20130326,000000,13.991,14.0414,13.9456,14.0335,924725.06471458,0
+SCI.US,D,20130327,000000,13.9208,14.0681,13.9119,14.0582,756592.40693594,0
+SCI.US,D,20130328,000000,14.0938,14.2361,14.0503,14.2104,1013052.5593062,0
+SCI.US,D,20130401,000000,14.2194,14.2618,14.0849,14.1511,1145529.6360931,0
+SCI.US,D,20130402,000000,14.2194,14.2965,14.0256,14.0582,1071655.602752,0
+SCI.US,D,20130403,000000,14.1205,14.1205,13.7607,13.7776,1165492.3095598,0
+SCI.US,D,20130404,000000,13.8309,13.9366,13.7429,13.903,541431.61622624,0
+SCI.US,D,20130405,000000,13.7676,13.9456,13.734,13.8892,971207.84128483,0
+SCI.US,D,20130408,000000,13.9119,13.9821,13.8131,13.9208,547902.03167577,0
+SCI.US,D,20130409,000000,13.9456,13.9633,13.8052,13.9366,876232.86749025,0
+SCI.US,D,20130410,000000,13.9732,14.0068,13.9208,13.9287,1112395.4429515,0
+SCI.US,D,20130411,000000,13.9544,14.0335,13.8971,13.991,919006.41137279,0
+SCI.US,D,20130412,000000,13.9544,13.9732,13.822,13.8576,805625.91334954,0
+SCI.US,D,20130415,000000,13.7676,13.8131,13.2785,13.2922,1632271.8237224,0
+SCI.US,D,20130416,000000,13.7073,13.7073,13.3713,13.5225,1151775.433524,0
+SCI.US,D,20130417,000000,13.4464,13.5225,13.228,13.3279,1202321.5702889,0
+SCI.US,D,20130418,000000,13.3279,13.4237,13.0817,13.1657,906730.32839403,0
+SCI.US,D,20130419,000000,13.1757,13.397,13.0639,13.2685,503828.33394607,0
+SCI.US,D,20130422,000000,13.2498,13.3189,13.0639,13.2685,775181.06567537,0
+SCI.US,D,20130423,000000,13.3614,13.5482,13.3614,13.5126,801223.60254095,0
+SCI.US,D,20130424,000000,13.5126,13.5739,13.4307,13.5403,730252.40296446,0
+SCI.US,D,20130425,000000,13.6352,14.6018,13.6352,14.2441,3305857.1742055,0
+SCI.US,D,20130426,000000,14.2698,14.3132,13.9544,13.9821,1733119.243376,0
+SCI.US,D,20130429,000000,14.0414,14.2272,13.9821,14.1767,1165344.5877997,0
+SCI.US,D,20130430,000000,14.1937,14.3409,14.1205,14.3409,1252003.6359367,0
+SCI.US,D,20130501,000000,14.2441,14.414,13.9732,13.9821,1211629.0529661,0
+SCI.US,D,20130502,000000,14.0503,14.168,13.9287,14.1205,593059.35957693,0
+SCI.US,D,20130503,000000,14.2618,14.3982,14.1767,14.2194,1042857.953882,0
+SCI.US,D,20130506,000000,14.1857,14.2529,14.1126,14.159,752930.72851344,0
+SCI.US,D,20130507,000000,14.1511,14.2529,14.1343,14.2361,513586.06445354,0
+SCI.US,D,20130508,000000,14.2272,14.3498,14.159,14.3309,609398.80275041,0
+SCI.US,D,20130509,000000,14.2965,14.4229,14.2272,14.2965,557312.71722636,0
+SCI.US,D,20130510,000000,14.2529,14.4229,14.2529,14.3982,800574.03151382,0
+SCI.US,D,20130513,000000,14.3982,14.5425,14.3833,14.5425,805283.92735705,0
+SCI.US,D,20130514,000000,14.5,14.6365,14.5,14.6176,822455.06427558,0
+SCI.US,D,20130515,000000,14.6098,14.6098,14.4644,14.6098,695121.9424761,0
+SCI.US,D,20130516,000000,14.5929,14.6452,14.4911,14.5425,587582.52473278,0
+SCI.US,D,20130517,000000,14.5781,14.6769,14.5711,14.6689,514850.80555,0
+SCI.US,D,20130520,000000,14.6452,14.7393,14.5929,14.6689,757913.80843352,0
+SCI.US,D,20130521,000000,14.6689,14.7954,14.6622,14.7313,633027.20181105,0
+SCI.US,D,20130522,000000,14.7116,14.8044,14.5425,14.6542,1059632.4679926,0
+SCI.US,D,20130523,000000,14.5168,14.6542,14.4397,14.6018,782635.95559439,0
+SCI.US,D,20130524,000000,14.5168,15.1454,14.5,15.1394,1733347.9085663,0
+SCI.US,D,20130528,000000,15.3006,15.3737,14.8835,14.9675,1180349.4761682,0
+SCI.US,D,20130529,000000,16.1417,16.6359,15.6316,15.6652,9880853.5591038,0
+SCI.US,D,20130530,000000,15.7216,15.8086,15.2649,15.4528,4262430.4433148,0
+SCI.US,D,20130531,000000,15.4102,15.5793,15.2561,15.2709,2925427.0995596,0
+SCI.US,D,20130603,000000,15.2492,15.3313,15.009,15.095,1679508.3859861,0
+SCI.US,D,20130604,000000,15.1296,15.1296,14.9428,14.9922,1871178.3814664,0
+SCI.US,D,20130605,000000,14.9833,15.0347,14.6018,14.6452,1529276.3677905,0
+SCI.US,D,20130606,000000,14.6365,15.0792,14.6365,15.0792,1417911.3611786,0
+SCI.US,D,20130607,000000,15.095,15.356,14.9922,15.2818,1834327.8730868,0
+SCI.US,D,20130610,000000,15.3817,15.3817,15.2225,15.2571,1597363.957667,0
+SCI.US,D,20130611,000000,15.095,15.2225,14.9428,15.088,890344.3427482,0
+SCI.US,D,20130612,000000,15.179,15.2047,14.8381,14.9833,2018038.0940024,0
+SCI.US,D,20130613,000000,14.9418,15.3104,14.8648,15.2145,1048356.0363765,0
+SCI.US,D,20130614,000000,15.1543,15.2729,15.0792,15.1858,1133542.9258773,0
+SCI.US,D,20130617,000000,15.3104,15.3401,15.2145,15.2402,2310701.2073109,0
+SCI.US,D,20130618,000000,15.2047,15.3263,15.179,15.2828,2485306.3041248,0
+SCI.US,D,20130619,000000,15.2402,15.4122,15.1454,15.1454,2121246.0264386,0
+SCI.US,D,20130620,000000,15.009,15.0594,14.7945,14.8648,1440186.9931624,0
+SCI.US,D,20130621,000000,14.9002,14.9754,14.6602,14.8114,2099301.2507256,0
+SCI.US,D,20130624,000000,14.6849,14.755,14.411,14.6602,3057133.1901742,0
+SCI.US,D,20130625,000000,14.755,14.9596,14.755,14.8478,1520743.9184572,0
+SCI.US,D,20130626,000000,14.9329,15.0347,14.8212,14.8212,994198.81083286,0
+SCI.US,D,20130627,000000,14.923,15.1858,14.8904,15.1711,1489794.1861374,0
+SCI.US,D,20130628,000000,15.1711,15.4548,15.088,15.3747,4147489.760675,0
+SCI.US,D,20130701,000000,15.2502,15.6782,15.2502,15.3401,3680895.4046089,0
+SCI.US,D,20130702,000000,15.3747,15.5289,15.2828,15.3322,2016858.3435077,0
+SCI.US,D,20130703,000000,15.3263,15.4122,15.2729,15.2729,2221308.2948197,0
+SCI.US,D,20130705,000000,15.3835,15.4192,15.3016,15.3322,3234211.1087799,0
+SCI.US,D,20130708,000000,15.4192,15.5605,15.3747,15.5289,2911155.7610271,0
+SCI.US,D,20130709,000000,15.6593,15.6909,15.4706,15.5605,2594046.7200133,0
+SCI.US,D,20130710,000000,15.5793,15.6515,15.4291,15.5457,1399045.4711907,0
+SCI.US,D,20130711,000000,15.6989,15.9301,15.6079,15.8985,1830706.6663795,0
+SCI.US,D,20130712,000000,15.7937,16.0359,15.7661,15.8649,836411.73522331,0
+SCI.US,D,20130715,000000,15.8807,15.9785,15.8026,15.8649,820950.52826721,0
+SCI.US,D,20130716,000000,15.8402,15.9134,15.7572,15.7839,940235.84952165,0
+SCI.US,D,20130717,000000,15.8214,15.9548,15.774,15.9381,900999.53353771,0
+SCI.US,D,20130718,000000,15.945,16.2286,15.9301,15.9381,974037.82596227,0
+SCI.US,D,20130719,000000,15.9548,15.9697,15.8402,15.9074,538586.45465563,0
+SCI.US,D,20130722,000000,15.8718,16.112,15.8718,15.9697,1065511.9964018,0
+SCI.US,D,20130723,000000,15.9697,16.0933,15.8886,16.0062,709560.22683337,0
+SCI.US,D,20130724,000000,16.0259,16.0666,15.8718,15.8886,1658243.5350866,0
+SCI.US,D,20130725,000000,15.7324,16.0162,15.5289,15.9548,1919275.9794686,0
+SCI.US,D,20130726,000000,15.9222,16.0062,15.7661,15.8115,1164774.9484099,0
+SCI.US,D,20130729,000000,15.8214,15.8886,15.6989,15.8313,794715.75075496,0
+SCI.US,D,20130730,000000,15.8402,15.9964,15.8313,15.9548,947853.6380939,0
+SCI.US,D,20130731,000000,15.9697,16.2188,15.9697,16.1772,1752082.26548,0
+SCI.US,D,20130801,000000,16.3076,16.6189,16.2286,16.3986,3113844.1809398,0
+SCI.US,D,20130802,000000,16.3176,16.366,16.1377,16.2612,1141954.9718581,0
+SCI.US,D,20130805,000000,16.2098,16.3176,16.102,16.2711,1653142.0753998,0
+SCI.US,D,20130806,000000,16.1851,16.2355,15.9785,16.1437,1533664.5134987,0
+SCI.US,D,20130807,000000,16.1287,16.1851,16.0754,16.112,1105394.8480343,0
+SCI.US,D,20130808,000000,16.1941,16.2435,15.9964,16.2009,1414490.4894608,0
+SCI.US,D,20130809,000000,16.1525,16.3413,16.0666,16.2988,1752905.8648821,0
+SCI.US,D,20130812,000000,16.1851,16.4223,16.1851,16.3343,934446.37067846,0
+SCI.US,D,20130813,000000,16.3076,16.5123,16.2435,16.3502,1507558.2336819,0
+SCI.US,D,20130814,000000,16.3076,16.4857,16.2612,16.2889,1118242.5939886,0
+SCI.US,D,20130815,000000,16.1684,16.2098,16.0497,16.0596,1130033.0163863,0
+SCI.US,D,20130816,000000,16.0754,16.1437,16.0259,16.121,905952.25967149,0
+SCI.US,D,20130819,000000,16.1437,16.1772,16.0666,16.0843,1155522.102548,0
+SCI.US,D,20130820,000000,16.0933,16.2988,16.0754,16.2988,2704667.0470676,0
+SCI.US,D,20130821,000000,16.28,16.28,15.9381,15.945,1070598.2791954,0
+SCI.US,D,20130822,000000,15.9548,16.0666,15.945,15.9875,699615.31464363,0
+SCI.US,D,20130823,000000,15.9964,16.0419,15.9381,16.0162,734335.99901673,0
+SCI.US,D,20130826,000000,16.0062,16.0843,15.945,15.9964,887300.86977365,0
+SCI.US,D,20130827,000000,15.856,15.8718,15.7246,15.7423,1054573.5036067,0
+SCI.US,D,20130828,000000,15.7324,15.8026,15.6682,15.7147,660372.92790243,0
+SCI.US,D,20130829,000000,15.6989,15.8649,15.6682,15.7246,506298.12035925,0
+SCI.US,D,20130830,000000,15.7572,15.7572,15.3935,15.4192,1111899.6644416,0
+SCI.US,D,20130903,000000,15.6069,15.6909,15.2709,15.4102,2825746.2770933,0
+SCI.US,D,20130904,000000,15.3727,15.5881,15.2482,15.5367,1494694.2990415,0
+SCI.US,D,20130905,000000,15.5881,15.6593,15.4696,15.4854,1027994.7165162,0
+SCI.US,D,20130906,000000,15.5694,15.5694,15.2482,15.4538,978024.28989835,0
+SCI.US,D,20130909,000000,15.4548,15.6079,15.3835,15.5793,713959.50226333,0
+SCI.US,D,20130910,000000,15.6069,15.775,15.5605,15.7246,1229090.5744402,0
+SCI.US,D,20130911,000000,15.6909,15.8471,15.6336,15.8115,1426949.7069503,0
+SCI.US,D,20130912,000000,15.8728,15.9232,15.7423,15.7493,982619.85314647,0
+SCI.US,D,20130913,000000,15.8313,15.8471,15.7246,15.775,518672.34724709,0
+SCI.US,D,20130916,000000,16.0082,16.0172,15.7324,15.7572,858936.26825497,0
+SCI.US,D,20130917,000000,15.7661,15.8313,15.6682,15.8026,1000343.4289759,0
+SCI.US,D,20130918,000000,15.8115,15.9134,15.6782,15.8995,1209316.0944488,0
+SCI.US,D,20130919,000000,15.9311,16.1297,15.8896,15.9707,1745720.1118684,0
+SCI.US,D,20130920,000000,15.9984,16.1624,15.9311,15.9628,2600116.4654835,0
+SCI.US,D,20130923,000000,15.9391,15.9548,15.7661,15.8817,1022702.0279758,0
+SCI.US,D,20130924,000000,15.8728,16.0172,15.8026,15.8659,1026451.7323784,0
+SCI.US,D,20130925,000000,15.8995,16.0172,15.8214,15.9795,1029259.4576127,0
+SCI.US,D,20130926,000000,15.9628,16.122,15.946,16.0506,908525.24895813,0
+SCI.US,D,20130927,000000,15.9628,16.0369,15.8995,15.946,691954.01897766,0
+SCI.US,D,20130930,000000,15.8214,16.0082,15.7493,15.9391,1337344.3179549,0
+SCI.US,D,20131001,000000,15.8995,16.3196,15.8817,16.1704,3288942.0208849,0
+SCI.US,D,20131002,000000,15.9984,16.0269,15.8214,15.8817,2227767.5805475,0
+SCI.US,D,20131003,000000,15.8313,15.9311,15.7572,15.775,1874028.6020014,0
+SCI.US,D,20131004,000000,15.8026,16.0082,15.775,15.9707,1338360.1580036,0
+SCI.US,D,20131007,000000,15.8313,15.8995,15.7058,15.775,1127662.3856751,0
+SCI.US,D,20131008,000000,15.7423,15.7848,15.5457,15.5605,994951.58473347,0
+SCI.US,D,20131009,000000,15.5881,15.6238,15.4696,15.5042,1140844.0232789,0
+SCI.US,D,20131010,000000,15.6069,15.8471,15.6069,15.8402,1251648.4966369,0
+SCI.US,D,20131011,000000,15.8402,15.9707,15.7572,15.9628,986782.36904316,0
+SCI.US,D,20131014,000000,15.8659,16.0506,15.8214,16.0269,1284353.6895986,0
+SCI.US,D,20131015,000000,16.0369,16.0863,15.9074,15.9984,1502544.7999755,0
+SCI.US,D,20131016,000000,16.0506,16.0686,15.946,15.9628,1882506.4145193,0
+SCI.US,D,20131017,000000,15.9134,16.3285,15.8995,16.3008,1181226.7005928,0
+SCI.US,D,20131018,000000,16.3106,16.3769,16.2218,16.3363,994039.95935113,0
+SCI.US,D,20131021,000000,16.3196,16.4411,16.2819,16.4104,920299.48266982,0
+SCI.US,D,20131022,000000,16.45,16.5518,16.3769,16.4697,829154.14491534,0
+SCI.US,D,20131023,000000,16.4253,16.5064,16.3008,16.3363,1291241.9755066,0
+SCI.US,D,20131024,000000,16.3285,16.3285,15.6158,15.7947,3225471.241907,0
+SCI.US,D,20131025,000000,15.8659,15.946,15.7947,15.8728,1089589.6314999,0
+SCI.US,D,20131028,000000,15.8728,15.8995,15.5881,15.6336,2010838.1758886,0
+SCI.US,D,20131029,000000,15.6238,15.7848,15.5367,15.7423,1838803.0329827,0
+SCI.US,D,20131030,000000,15.7493,15.8728,15.4459,15.5042,1297131.6218445,0
+SCI.US,D,20131031,000000,15.5367,15.6158,15.4182,15.4182,1248864.0426389,0
+SCI.US,D,20131101,000000,15.4696,15.5536,15.3817,15.4854,1790217.7508136,0
+SCI.US,D,20131104,000000,15.5367,15.6336,15.5279,15.5793,1084759.3323043,0
+SCI.US,D,20131105,000000,15.5042,15.5457,15.4004,15.4538,764569.38197957,0
+SCI.US,D,20131106,000000,15.4953,15.5367,15.2028,15.2482,1671429.2198618,0
+SCI.US,D,20131107,000000,15.2482,15.2709,14.9556,14.9803,1261734.0480366,0
+SCI.US,D,20131108,000000,14.9882,15.1611,14.9724,15.1009,1026401.1427347,0
+SCI.US,D,20131111,000000,15.1098,15.1197,14.9467,14.9556,764353.87009673,0
+SCI.US,D,20131112,000000,14.9052,15.1197,14.9052,15.093,800783.47263939,0
+SCI.US,D,20131113,000000,15.0317,15.2382,15.0149,15.2028,1227716.5597131,0
+SCI.US,D,20131114,000000,15.1611,15.4696,15.1523,15.3817,1071812.430648,0
+SCI.US,D,20131115,000000,15.3648,15.4459,15.3253,15.4004,1360237.1435939,0
+SCI.US,D,20131118,000000,15.4538,15.4854,15.2294,15.2808,977942.33467529,0
+SCI.US,D,20131119,000000,15.2808,15.3085,15.0851,15.1197,1022393.4311482,0
+SCI.US,D,20131120,000000,15.1197,15.2561,15.1197,15.1374,811391.10916369,0
+SCI.US,D,20131121,000000,15.1374,15.512,15.1374,15.512,1435042.0263819,0
+SCI.US,D,20131122,000000,15.519,15.5694,15.4696,15.4953,1183818.913944,0
+SCI.US,D,20131125,000000,15.5605,15.5981,15.4854,15.519,693280.47943964,0
+SCI.US,D,20131126,000000,15.5694,15.6158,15.4854,15.5536,847347.19263981,0
+SCI.US,D,20131127,000000,15.6069,15.6782,15.519,15.5981,847129.65717122,0
+SCI.US,D,20131129,000000,15.5981,15.6238,15.4606,15.4696,563973.34973681,0
+SCI.US,D,20131202,000000,15.4369,15.685,15.4369,15.4606,1138460.2392603,0
+SCI.US,D,20131203,000000,15.4538,15.7147,15.4459,15.7058,2484286.4169046,0
+SCI.US,D,20131204,000000,15.685,15.6989,15.5042,15.6069,1344124.3420248,0
+SCI.US,D,20131205,000000,15.5793,15.6069,15.4459,15.519,1061952.5090599,0
+SCI.US,D,20131206,000000,15.5694,15.8402,15.5605,15.7324,1215034.7477906,0
+SCI.US,D,20131209,000000,15.7493,15.8313,15.6989,15.7147,1077877.1171538,0
+SCI.US,D,20131210,000000,15.6593,15.7246,15.5881,15.6336,1049120.9517917,0
+SCI.US,D,20131211,000000,15.6682,15.6782,15.4686,15.4854,1613670.0116755,0
+SCI.US,D,20131212,000000,15.4359,15.5042,15.3381,15.4004,1380316.1732413,0
+SCI.US,D,20131213,000000,15.4271,15.4854,15.1088,15.1345,1294640.5877809,0
+SCI.US,D,20131216,000000,15.2195,15.263,15.1424,15.1593,1212072.2182463,0
+SCI.US,D,20131217,000000,15.1751,15.2106,14.9032,14.9783,2477148.2181561,0
+SCI.US,D,20131218,000000,15.0031,15.091,14.7964,15.0743,2633767.6847854,0
+SCI.US,D,20131219,000000,15.0743,15.0743,14.7393,14.756,2138139.9321088,0
+SCI.US,D,20131220,000000,14.6612,15.0743,14.5395,14.9448,3065550.2951194,0
+SCI.US,D,20131223,000000,14.9853,15.0376,14.8508,14.9783,1954171.7040095,0
+SCI.US,D,20131224,000000,14.9853,15.3243,14.9191,15.2699,1236352.2119198,0
+SCI.US,D,20131226,000000,15.3628,15.6069,15.3628,15.5367,1905230.2707478,0
+SCI.US,D,20131227,000000,15.5981,15.6238,15.4597,15.5367,1100856.9569802,0
+SCI.US,D,20131230,000000,15.5595,15.6336,15.4686,15.5367,1092278.9769675,0
+SCI.US,D,20131231,000000,15.519,15.6336,15.4854,15.5783,1564659.7764981,0
+SCI.US,D,20140102,000000,15.5684,15.6989,15.5526,15.6909,1741738.7068967,0
+SCI.US,D,20140103,000000,15.7256,15.8412,15.7256,15.7572,1246155.4731067,0
+SCI.US,D,20140106,000000,15.8481,15.858,15.5447,15.5684,1577286.9516052,0
+SCI.US,D,20140107,000000,15.5783,15.7067,15.5526,15.7067,1530704.0075401,0
+SCI.US,D,20140108,000000,15.6682,15.685,15.3628,15.3905,1688723.7955113,0
+SCI.US,D,20140109,000000,15.4528,15.4686,15.2699,15.2897,1602239.7875421,0
+SCI.US,D,20140110,000000,15.263,15.346,15.1266,15.2542,1594212.2228547,0
+SCI.US,D,20140113,000000,15.182,15.2799,15.1266,15.1908,1650170.4397195,0
+SCI.US,D,20140114,000000,15.2799,15.5783,15.2363,15.5595,1543513.3053652,0
+SCI.US,D,20140115,000000,15.6238,15.8323,15.5783,15.7256,1457771.9533676,0
+SCI.US,D,20140116,000000,15.6909,15.7067,15.6158,15.6515,1371452.8676373,0
+SCI.US,D,20140117,000000,15.6435,15.775,15.6158,15.7334,785249.41659613,0
+SCI.US,D,20140121,000000,15.7661,15.8827,15.7433,15.8026,1223536.8433374,0
+SCI.US,D,20140122,000000,15.8481,15.8738,15.6682,15.8125,960198.52298828,0
+SCI.US,D,20140123,000000,15.7433,15.7947,15.5981,15.6989,1527270.9943079,0
+SCI.US,D,20140124,000000,15.5981,15.6336,15.3154,15.3303,2286965.5582052,0
+SCI.US,D,20140127,000000,15.3717,15.3807,15.1177,15.1751,1834067.8423174,0
+SCI.US,D,20140128,000000,15.1494,15.346,15.1424,15.2195,1638180.6941251,0
+SCI.US,D,20140129,000000,15.1671,15.2462,14.9616,14.9853,2866438.5630274,0
+SCI.US,D,20140130,000000,15.1088,15.2106,15.012,15.1088,2012173.7424865,0
+SCI.US,D,20140131,000000,14.9032,15.2799,14.8677,15.2106,2464009.0758532,0
+SCI.US,D,20140203,000000,15.2363,15.263,14.4536,14.4536,3297281.2177785,0
+SCI.US,D,20140204,000000,14.498,14.7797,14.4447,14.7203,2696849.9352986,0
+SCI.US,D,20140205,000000,14.6255,14.8598,14.5395,14.8311,2223515.0150848,0
+SCI.US,D,20140206,000000,14.8311,15.0376,14.7964,15.0031,1832520.8110082,0
+SCI.US,D,20140207,000000,15.0219,15.099,14.9695,15.0219,1964876.4726501,0
+SCI.US,D,20140210,000000,14.9853,15.0643,14.9191,14.9783,1838784.8207108,0
+SCI.US,D,20140211,000000,14.9695,15.0456,14.8677,15.0307,2544931.2583766,0
+SCI.US,D,20140212,000000,15.6515,16.4036,15.4686,15.5981,7195439.918696,0
+SCI.US,D,20140213,000000,15.5367,15.9391,15.4686,15.8738,3849576.4541271,0
+SCI.US,D,20140214,000000,15.8659,15.9084,15.775,15.858,1679850.3719786,0
+SCI.US,D,20140218,000000,15.9153,15.9805,15.6989,15.775,1927454.3012949,0
+SCI.US,D,20140219,000000,15.7157,15.775,15.6069,15.6069,2019230.9978047,0
+SCI.US,D,20140220,000000,15.6515,15.6989,15.5279,15.6238,2311924.4648994,0
+SCI.US,D,20140221,000000,15.6435,15.6782,15.519,15.5367,1658550.1083284,0
+SCI.US,D,20140224,000000,15.5526,15.7661,15.5526,15.5595,2279101.9039638,0
+SCI.US,D,20140225,000000,15.5447,15.5981,15.4004,15.4686,2372547.0469281,0
+SCI.US,D,20140226,000000,15.5042,15.5981,15.4528,15.512,1476746.1051933,0
+SCI.US,D,20140227,000000,15.4597,15.6069,15.4004,15.5684,1116453.7441819,0
+SCI.US,D,20140228,000000,15.5536,16.2138,15.5536,16.0616,3473649.8695775,0
+SCI.US,D,20140303,000000,15.9638,16.1724,15.8827,16.1238,2761073.4881772,0
+SCI.US,D,20140304,000000,16.2761,16.3877,16.2484,16.3383,2422455.7541805,0
+SCI.US,D,20140305,000000,16.3314,16.4036,16.3136,16.3709,1760850.4625537,0
+SCI.US,D,20140306,000000,16.4361,16.5458,16.3709,16.4915,2044875.9000696,0
+SCI.US,D,20140307,000000,16.4193,17.0322,16.4114,16.8671,3957411.3153905,0
+SCI.US,D,20140310,000000,16.8305,16.8305,16.5458,16.6417,2292890.617294,0
+SCI.US,D,20140311,000000,16.6417,16.6417,16.4273,16.4638,2120664.2455342,0
+SCI.US,D,20140312,000000,16.445,16.5795,16.363,16.5795,3010690.8853191,0
+SCI.US,D,20140313,000000,16.6022,16.6427,16.3709,16.4193,2695818.9183567,0
+SCI.US,D,20140314,000000,16.4193,16.5942,16.3028,16.3028,1716914.3686552,0
+SCI.US,D,20140317,000000,16.363,16.454,16.363,16.4036,1228885.1804862,0
+SCI.US,D,20140318,000000,16.3877,16.4737,16.3799,16.4361,1210128.5641292,0
+SCI.US,D,20140319,000000,16.445,16.7534,16.3956,16.5647,1798641.938309,0
+SCI.US,D,20140320,000000,16.5104,16.6803,16.4827,16.6112,1510244.5437708,0
+SCI.US,D,20140321,000000,16.708,16.7169,16.5458,16.5647,2237451.450175,0
+SCI.US,D,20140324,000000,16.6112,16.6506,16.3956,16.5172,2176813.6912531,0
+SCI.US,D,20140325,000000,16.5795,16.699,16.445,16.5942,2149301.0193369,0
+SCI.US,D,20140326,000000,16.7169,16.7871,16.454,16.454,2429776.0756468,0
+SCI.US,D,20140327,000000,16.445,16.4737,16.2939,16.363,2157576.4732793,0
+SCI.US,D,20140328,000000,16.4273,16.5795,16.363,16.5795,1694595.2295777,0
+SCI.US,D,20140331,000000,16.6803,17.2249,16.6803,17.1557,3619237.7584668,0
+SCI.US,D,20140401,000000,17.2012,17.2614,16.8592,17.0529,3082936.9439209,0
+SCI.US,D,20140402,000000,17.1023,17.1557,16.9866,17.1369,2330532.3477034,0
+SCI.US,D,20140403,000000,17.1369,17.3365,17.0183,17.1458,3322539.6151644,0
+SCI.US,D,20140404,000000,17.2416,17.2693,16.8275,16.8592,2291989.1098404,0
+SCI.US,D,20140407,000000,16.8275,16.8691,16.454,16.5942,2591150.9687988,0
+SCI.US,D,20140408,000000,16.6259,16.6339,16.4114,16.4361,2330587.9963116,0
+SCI.US,D,20140409,000000,16.5458,16.6703,16.3709,16.5261,3708152.0929271,0
+SCI.US,D,20140410,000000,16.5361,16.6112,16.2305,16.2652,2486504.2668914,0
+SCI.US,D,20140411,000000,16.2227,16.3305,16.1307,16.2128,2303144.1263112,0
+SCI.US,D,20140414,000000,16.3126,16.3452,16.0953,16.2305,1331210.8295335,0
+SCI.US,D,20140415,000000,16.2562,16.3383,15.9548,16.1229,1424305.8921622,0
+SCI.US,D,20140416,000000,16.2038,16.2305,16.0953,16.1397,1977946.8130374,0
+SCI.US,D,20140417,000000,16.0863,16.3383,15.9875,16.2751,1605112.2675204,0
+SCI.US,D,20140421,000000,16.2652,16.3126,16.1714,16.2939,1352665.897494,0
+SCI.US,D,20140422,000000,16.2227,16.454,16.1961,16.3552,1816568.8845068,0
+SCI.US,D,20140423,000000,16.3305,16.5172,16.2939,16.3305,1991467.401255,0
+SCI.US,D,20140424,000000,17.1735,17.3879,16.7347,16.7624,3778272.374694,0
+SCI.US,D,20140425,000000,16.6179,16.7347,16.454,16.4915,1620315.4672929,0
+SCI.US,D,20140428,000000,16.6022,16.6259,16.2305,16.3709,2098546.4532393,0
+SCI.US,D,20140429,000000,16.4361,16.5172,16.2385,16.3215,1627555.8571219,0
+SCI.US,D,20140430,000000,16.2751,16.3028,16.1307,16.1961,2374741.6256787,0
+SCI.US,D,20140501,000000,16.2839,16.6606,16.1554,16.4737,2127218.6397927,0
+SCI.US,D,20140502,000000,16.454,16.6506,16.4193,16.4273,1101595.5657805,0
+SCI.US,D,20140505,000000,16.3383,16.4737,16.2128,16.3799,1427569.9359841,0
+SCI.US,D,20140506,000000,16.363,16.363,16.104,16.104,1307248.5388234,0
+SCI.US,D,20140507,000000,16.1307,16.2474,15.9785,16.2474,978446.20752813,0
+SCI.US,D,20140508,000000,16.2562,16.4114,16.2385,16.3126,1787098.3933733,0
+SCI.US,D,20140509,000000,16.2562,16.4361,16.1714,16.4114,1100557.4662885,0
+SCI.US,D,20140512,000000,16.4361,16.6339,16.4036,16.5942,1020241.3476984,0
+SCI.US,D,20140513,000000,16.5361,16.5647,16.3877,16.4361,886698.85301174,0
+SCI.US,D,20140514,000000,16.3956,16.4193,16.3126,16.3709,924291.00557026,0
+SCI.US,D,20140515,000000,16.3552,16.3877,15.9974,16.2751,1049232.2490081,0
+SCI.US,D,20140516,000000,16.3215,16.3552,16.1634,16.3028,1907087.9224702,0
+SCI.US,D,20140519,000000,16.3126,16.4915,16.2839,16.4737,1031893.1544719,0
+SCI.US,D,20140520,000000,16.4915,16.5261,16.3028,16.363,1481645.2063046,0
+SCI.US,D,20140521,000000,16.4361,16.7347,16.4361,16.5942,1422532.2192486,0
+SCI.US,D,20140522,000000,16.6339,16.8018,16.454,16.7534,1762252.8074814,0
+SCI.US,D,20140523,000000,16.7435,17.0607,16.5715,17.0529,2465846.4917181,0
+SCI.US,D,20140527,000000,17.128,17.2931,17.0757,17.1834,2544161.2839971,0
+SCI.US,D,20140528,000000,17.1922,17.2249,17.0687,17.2012,1529358.3230135,0
+SCI.US,D,20140529,000000,17.2012,17.4591,17.0854,17.2693,1434589.7549658,0
+SCI.US,D,20140530,000000,17.3098,17.4917,17.2416,17.2783,2217450.328579,0
+SCI.US,D,20140602,000000,17.2783,17.3791,17.0183,17.3277,2117611.6664239,0
+SCI.US,D,20140603,000000,17.2516,17.467,17.2081,17.4591,1455532.8557306,0
+SCI.US,D,20140604,000000,17.3791,17.7428,17.3791,17.6825,2643697.4200819,0
+SCI.US,D,20140605,000000,17.6657,17.8199,17.5609,17.7507,1817770.8944449,0
+SCI.US,D,20140606,000000,17.7863,17.9236,17.5778,17.6469,3106607.8382823,0
+SCI.US,D,20140609,000000,17.6044,17.7606,17.5264,17.6993,1583384.0154831,0
+SCI.US,D,20140610,000000,17.6568,17.6568,17.5105,17.5688,1375962.428491,0
+SCI.US,D,20140611,000000,17.5007,17.5955,17.4838,17.5441,1082476.7275734,0
+SCI.US,D,20140612,000000,17.5174,17.5688,17.3869,17.4305,1281242.4265014,0
+SCI.US,D,20140613,000000,17.4216,17.4403,17.2071,17.2683,1168359.7305736,0
+SCI.US,D,20140616,000000,17.2318,17.2604,17.0589,17.2071,1155950.0909351,0
+SCI.US,D,20140617,000000,17.1992,17.4759,17.1902,17.3514,2246892.4895119,0
+SCI.US,D,20140618,000000,17.3702,17.4759,17.1537,17.4403,2250588.5688922,0
+SCI.US,D,20140619,000000,17.4917,17.6143,17.4058,17.6044,1774164.6450244,0
+SCI.US,D,20140620,000000,17.5866,17.6212,17.4917,17.5174,1012784.4341936,0
+SCI.US,D,20140623,000000,17.5007,17.5441,17.3781,17.4493,743010.09935274,0
+SCI.US,D,20140624,000000,17.4146,17.5955,17.3702,17.3869,921438.7614495,0
+SCI.US,D,20140625,000000,17.3425,17.7616,17.3425,17.6914,2488474.2276232,0
+SCI.US,D,20140626,000000,17.6469,17.7873,17.5264,17.7773,1732095.3089844,0
+SCI.US,D,20140627,000000,17.7773,18.054,17.7616,18.0216,2581459.0048284,0
+SCI.US,D,20140630,000000,17.9769,18.0036,17.8564,17.9522,1701917.5746298,0
+SCI.US,D,20140701,000000,17.9602,18.1955,17.9168,18.0877,3456252.0910544,0
+SCI.US,D,20140702,000000,18.1074,18.2221,18.0036,18.1688,1227427.1869502,0
+SCI.US,D,20140703,000000,18.1955,18.2785,18.1777,18.2606,411364.63007265,0
+SCI.US,D,20140707,000000,18.1865,18.1955,18.0463,18.1411,1195144.9234111,0
+SCI.US,D,20140708,000000,18.15,18.15,17.9682,18.0383,1052924.2812169,0
+SCI.US,D,20140709,000000,18.0976,18.1411,17.9522,18.1411,1210640.531325,0
+SCI.US,D,20140710,000000,17.8644,18.1588,17.8564,18.063,1106714.2259461,0
+SCI.US,D,20140711,000000,18.063,18.0797,17.9522,18.0036,471793.95966187,0
+SCI.US,D,20140714,000000,18.0877,18.1588,18.0216,18.0976,770753.46004487,0
+SCI.US,D,20140715,000000,18.0877,18.2309,17.9168,17.9168,1799199.4361843,0
+SCI.US,D,20140716,000000,17.9602,18.0797,17.7516,17.8287,2826345.2584765,0
+SCI.US,D,20140717,000000,17.726,17.8989,17.6212,17.7171,1595169.3789164,0
+SCI.US,D,20140718,000000,17.7616,17.9168,17.7003,17.9168,1077661.6052709,0
+SCI.US,D,20140721,000000,17.8208,17.8644,17.5105,17.5174,1826756.626987,0
+SCI.US,D,20140722,000000,17.5441,17.7951,17.5007,17.638,1116719.8457085,0
+SCI.US,D,20140723,000000,17.6568,17.726,17.5609,17.7171,603441.3662896,0
+SCI.US,D,20140724,000000,17.7437,17.8377,17.6756,17.6914,556278.6649059,0
+SCI.US,D,20140725,000000,17.5955,17.6143,17.4838,17.5688,771755.13499326,0
+SCI.US,D,20140728,000000,17.5688,17.638,17.4058,17.5174,624317.68872434,0
+SCI.US,D,20140729,000000,17.5688,17.5866,17.2871,17.2931,1402671.7368625,0
+SCI.US,D,20140730,000000,17.3188,17.4305,17.2407,17.3188,1370825.5560535,0
+SCI.US,D,20140731,000000,17.7349,18.2606,17.6143,18.1955,3529445.1877891,0
+SCI.US,D,20140801,000000,18.2034,18.4119,18.1588,18.2863,3940408.1360896,0
+SCI.US,D,20140804,000000,18.2863,18.4614,18.1588,18.4287,3043821.0312892,0
+SCI.US,D,20140805,000000,18.3427,18.5315,18.2785,18.4791,1602233.7167848,0
+SCI.US,D,20140806,000000,18.4187,18.5749,18.3496,18.5128,1652584.5775245,0
+SCI.US,D,20140807,000000,18.4376,18.5937,18.4376,18.5315,1863920.7911585,0
+SCI.US,D,20140808,000000,18.5128,18.6678,18.4614,18.567,1653574.1109584,0
+SCI.US,D,20140811,000000,18.6363,18.739,18.5028,18.6204,1597434.7831684,0
+SCI.US,D,20140812,000000,18.6204,18.6678,18.4861,18.5749,1004415.8953066,0
+SCI.US,D,20140813,000000,18.652,18.7291,18.5315,18.6847,1101633.002117,0
+SCI.US,D,20140814,000000,18.7578,18.8922,18.7124,18.8695,1693326.4413097,0
+SCI.US,D,20140815,000000,18.9386,18.9643,18.8191,18.9555,1168744.211867,0
+SCI.US,D,20140818,000000,18.9743,19.1195,18.9743,19.0592,1313975.9496637,0
+SCI.US,D,20140819,000000,19.1057,19.1452,18.993,19.0257,938830.46921526,0
+SCI.US,D,20140820,000000,18.993,19.0681,18.9386,19.0424,741244.52078208,0
+SCI.US,D,20140821,000000,19.0167,19.0424,18.9199,19.0167,746061.6666703,0
+SCI.US,D,20140822,000000,19.0167,19.1294,18.9643,19.0968,710397.99133567,0
+SCI.US,D,20140825,000000,19.1452,19.1452,18.8853,18.9386,997960.65675019,0
+SCI.US,D,20140826,000000,18.9199,19.1818,18.9199,19.1195,916801.71469341,0
+SCI.US,D,20140827,000000,19.0968,19.1452,19.0424,19.0681,829988.87403901,0
+SCI.US,D,20140828,000000,19.0514,19.2313,18.9386,19.164,1704885.1631385,0
+SCI.US,D,20140829,000000,19.2243,19.25,19.078,19.2065,836944.95006958,0
+SCI.US,D,20140902,000000,19.2065,19.3716,19.2065,19.3567,2103838.1299869,0
+SCI.US,D,20140903,000000,19.4071,19.4852,19.2845,19.3122,1098581.4347994,0
+SCI.US,D,20140904,000000,19.3379,19.422,19.0592,19.1373,1607437.3675521,0
+SCI.US,D,20140905,000000,19.0424,19.0968,18.911,19.0167,1421313.0088315,0
+SCI.US,D,20140908,000000,18.9643,19.0968,18.7667,18.8191,1845896.7128445,0
+SCI.US,D,20140909,000000,18.8102,18.8606,18.6441,18.66,2018573.3324345,0
+SCI.US,D,20140910,000000,18.7667,18.8922,18.66,18.7746,2285542.97742,0
+SCI.US,D,20140911,000000,18.7578,18.9476,18.6353,18.9119,1090530.5988757,0
+SCI.US,D,20140912,000000,18.9476,19.0889,18.8784,18.9653,1202962.0351802,0
+SCI.US,D,20140915,000000,18.9476,18.9752,18.659,18.7746,1284206.9796314,0
+SCI.US,D,20140916,000000,18.7044,19.1561,18.7044,19.0089,1831506.9945453,0
+SCI.US,D,20140917,000000,18.994,19.1561,18.9476,19.0177,1144041.2887708,0
+SCI.US,D,20140918,000000,19.1146,19.1561,19.0089,19.0691,519333.04799588,0
+SCI.US,D,20140919,000000,19.1077,19.1146,18.8191,18.8784,1503803.4703147,0
+SCI.US,D,20140922,000000,18.8527,18.8527,18.6283,18.6353,933224.12488283,0
+SCI.US,D,20140923,000000,18.5385,18.6283,18.3022,18.3556,1590035.5418576,0
+SCI.US,D,20140924,000000,18.3556,18.566,18.3209,18.5305,1545197.9405056,0
+SCI.US,D,20140925,000000,18.5028,18.5028,18.2765,18.3833,986045.78382857,0
+SCI.US,D,20140926,000000,18.4177,18.4928,18.3407,18.4604,858020.59570113,0
+SCI.US,D,20140929,000000,18.3022,18.4928,18.2666,18.4781,1876698.7234044,0
+SCI.US,D,20140930,000000,18.5028,18.5385,18.3556,18.393,1405734.4339017,0
+SCI.US,D,20141001,000000,18.402,18.4604,18.2369,18.3476,2049695.0695435,0
+SCI.US,D,20141002,000000,18.3743,18.4701,18.2666,18.393,1940500.3586531,0
+SCI.US,D,20141003,000000,18.5572,18.8458,18.5482,18.8102,1695132.4915955,0
+SCI.US,D,20141006,000000,18.8863,18.9752,18.6431,18.6431,843721.9387609,0
+SCI.US,D,20141007,000000,18.5482,18.5739,18.2666,18.2863,1321025.1106389,0
+SCI.US,D,20141008,000000,18.3022,18.6116,18.1558,18.6016,1490243.4221748,0
+SCI.US,D,20141009,000000,18.5839,18.6194,18.2014,18.2369,1118871.9291582,0
+SCI.US,D,20141010,000000,18.1925,18.3833,17.9572,17.9662,1550085.9118952,0
+SCI.US,D,20141013,000000,17.896,17.9572,17.5569,17.6706,2421487.4683971,0
+SCI.US,D,20141014,000000,17.7724,17.8781,17.4957,17.6795,3193713.0870782,0
+SCI.US,D,20141015,000000,17.4344,17.7655,17.1735,17.6607,2101787.2258249,0
+SCI.US,D,20141016,000000,17.4087,18.0076,17.3811,17.9405,2159757.8987225,0
+SCI.US,D,20141017,000000,18.06,18.2596,17.9909,18.0768,1101241.4382734,0
+SCI.US,D,20141020,000000,18.0076,18.2942,18.0076,18.2942,977646.89115516,0
+SCI.US,D,20141021,000000,18.4267,18.8191,18.3743,18.8003,1247835.0492828,0
+SCI.US,D,20141022,000000,18.8003,18.9476,18.659,18.6945,890288.69413995,0
+SCI.US,D,20141023,000000,18.9021,19.1215,18.8784,18.994,1456126.7781494,0
+SCI.US,D,20141024,000000,19.0266,19.0889,18.8784,19.0177,639171.81995413,0
+SCI.US,D,20141027,000000,18.9209,19.0889,18.8527,19.0266,803357.47371891,0
+SCI.US,D,20141028,000000,19.1393,19.1996,19.0177,19.1215,1383082.4149676,0
+SCI.US,D,20141029,000000,19.1393,19.2084,19.0089,19.0889,1811746.6796541,0
+SCI.US,D,20141030,000000,18.9209,19.1561,18.4444,18.7845,3678675.5310365,0
+SCI.US,D,20141031,000000,19.0089,19.2331,18.9021,19.0266,1629472.1928312,0
+SCI.US,D,20141103,000000,19.0177,19.1561,18.9476,19.0266,1368314.2861323,0
+SCI.US,D,20141104,000000,19,19.0978,18.8458,18.9308,1009932.1900729,0
+SCI.US,D,20141105,000000,19.079,19.1215,18.8102,18.8606,1091370.3869638,0
+SCI.US,D,20141106,000000,18.7291,18.9565,18.7291,18.9209,1189867.4117638,0
+SCI.US,D,20141107,000000,18.9021,18.9308,18.651,18.7044,1229074.3857543,0
+SCI.US,D,20141110,000000,18.7202,18.7746,18.6431,18.7746,1021695.2940629,0
+SCI.US,D,20141111,000000,18.8102,19.2608,18.8102,18.9021,2220653.6648281,0
+SCI.US,D,20141112,000000,18.8863,19.3409,18.8458,19.3054,1433137.8321871,0
+SCI.US,D,20141113,000000,19.4022,19.4882,19.3222,19.3498,843834.24777026,0
+SCI.US,D,20141114,000000,19.3409,19.4328,19.2698,19.331,740271.17603425,0
+SCI.US,D,20141117,000000,19.331,19.5395,19.1827,19.2084,972116.43128853,0
+SCI.US,D,20141118,000000,19.2184,19.3844,19.2184,19.2608,1221647.8260358,0
+SCI.US,D,20141119,000000,19.2263,19.4951,19.2084,19.4101,1680223.7235503,0
+SCI.US,D,20141120,000000,19.3222,19.4605,19.252,19.4417,499757.8912012,0
+SCI.US,D,20141121,000000,19.5762,19.5762,19.3222,19.3498,725131.71921308,0
+SCI.US,D,20141124,000000,19.424,19.4605,19.2865,19.3746,1207845.9593983,0
+SCI.US,D,20141125,000000,19.3746,19.4784,19.3054,19.3597,754281.47200446,0
+SCI.US,D,20141126,000000,19.331,19.4605,19.331,19.3597,650107.27737062,0
+SCI.US,D,20141128,000000,19.3676,19.7917,19.3676,19.6621,802191.88832441,0
+SCI.US,D,20141201,000000,19.6453,19.671,19.4694,19.4882,1356467.2033335,0
+SCI.US,D,20141202,000000,19.4882,19.6621,19.4101,19.5662,898067.35777967,0
+SCI.US,D,20141203,000000,19.6098,19.766,19.5395,19.6028,749147.63494568,0
+SCI.US,D,20141204,000000,19.584,19.7481,19.5395,19.6542,899203.60118073,0
+SCI.US,D,20141205,000000,19.6957,19.8014,19.5395,19.5929,1066523.789279,0
+SCI.US,D,20141208,000000,19.6098,19.846,19.4882,19.6098,1209522.5001958,0
+SCI.US,D,20141209,000000,19.4022,19.8548,19.3676,19.8174,1324229.458681,0
+SCI.US,D,20141210,000000,19.8174,19.9833,19.4417,19.4784,1450707.6154993,0
+SCI.US,D,20141211,000000,19.584,19.7313,19.5475,19.5762,1127691.7276685,0
+SCI.US,D,20141212,000000,19.4694,19.4694,19.165,19.1739,1219964.2026882,0
+SCI.US,D,20141215,000000,19.2688,19.3301,18.9733,19.0968,872145.22426647,0
+SCI.US,D,20141216,000000,19.0336,19.1739,18.8675,18.8675,1501772.8020102,0
+SCI.US,D,20141217,000000,18.909,19.2598,18.8072,19.2411,1176266.8919088,0
+SCI.US,D,20141218,000000,19.5228,19.6542,19.424,19.5762,1528270.6456705,0
+SCI.US,D,20141219,000000,19.6098,19.6463,19.3746,19.6098,2968926.098935,0
+SCI.US,D,20141222,000000,19.584,19.8638,19.584,19.847,1736352.9334114,0
+SCI.US,D,20141223,000000,19.9152,20.1257,19.8568,19.8727,1318252.7981555,0
+SCI.US,D,20141224,000000,19.8568,20.1257,19.847,20.0654,527449.65045658,0
+SCI.US,D,20141226,000000,20.1602,20.1761,20.02,20.1068,523329.62986072,0
+SCI.US,D,20141229,000000,20.1257,20.4201,20.1257,20.2829,878558.97931488,0
+SCI.US,D,20141230,000000,20.2482,20.4114,19.9943,20.0377,1377917.2123296,0
+SCI.US,D,20141231,000000,20.1849,20.1849,19.8291,19.8291,1575297.7668087,0
+SCI.US,D,20150102,000000,19.8815,20.0466,19.4694,19.671,1030103.2928723,0
+SCI.US,D,20150105,000000,19.5228,19.6364,19.3142,19.4694,944834.44814841,0
+SCI.US,D,20150106,000000,19.5395,19.7837,19.3222,19.671,2263532.4351699,0
+SCI.US,D,20150107,000000,19.7669,19.8014,19.6364,19.6789,1249288.9956473,0
+SCI.US,D,20150108,000000,19.8014,20.0377,19.8014,20.011,1212455.6877467,0
+SCI.US,D,20150109,000000,20.002,20.0287,19.8638,19.923,644209.53668959,0
+SCI.US,D,20150112,000000,19.9586,20.0821,19.7393,19.8727,668370.13880361,0
+SCI.US,D,20150113,000000,19.9853,20.1168,19.7214,19.9399,773993.22083757,0
+SCI.US,D,20150114,000000,19.6967,19.8983,19.6631,19.8291,499263.12448426,0
+SCI.US,D,20150115,000000,19.923,19.9329,19.4784,19.4951,933605.57079753,0
+SCI.US,D,20150116,000000,19.4517,19.9586,19.4022,19.9329,835159.13564138,0
+SCI.US,D,20150120,000000,19.9497,20.0287,19.5939,19.671,715319.35189024,0
+SCI.US,D,20150121,000000,19.6631,19.8895,19.584,19.8193,618315.73337695,0
+SCI.US,D,20150122,000000,19.9686,20.2996,19.7926,20.1761,1003027.7154791,0
+SCI.US,D,20150123,000000,20.1939,20.2907,20.1068,20.1257,758038.25895741,0
+SCI.US,D,20150126,000000,20.1345,20.3697,20.0821,20.3609,1069876.8708739,0
+SCI.US,D,20150127,000000,20.1939,20.3362,20.0901,20.2215,827520.0994187,0
+SCI.US,D,20150128,000000,20.3086,20.353,19.923,19.9763,1037819.2253535,0
+SCI.US,D,20150129,000000,20.011,20.0743,19.8014,20.0743,1063985.2009502,0
+SCI.US,D,20150130,000000,19.9586,20.0743,19.7136,19.7669,894660.65116223,0
+SCI.US,D,20150202,000000,19.8727,19.9152,19.4951,19.847,1034060.4148148,0
+SCI.US,D,20150203,000000,19.9152,20.0821,19.8104,20.0377,1017089.612886,0
+SCI.US,D,20150204,000000,19.9763,20.1692,19.9152,20.0287,784068.65430846,0
+SCI.US,D,20150205,000000,20.1345,20.2295,20.0564,20.0901,1498714.1521425,0
+SCI.US,D,20150206,000000,20.1068,20.1761,19.9399,20.011,1436852.1238393,0
+SCI.US,D,20150209,000000,19.9686,20.0901,19.8895,19.9943,1089538.0300632,0
+SCI.US,D,20150210,000000,20.1435,20.1602,20.02,20.1168,1353785.952209,0
+SCI.US,D,20150211,000000,20.4024,21.5232,20.2749,21.3038,4041275.7916008,0
+SCI.US,D,20150212,000000,21.5746,21.7347,21.3907,21.6082,1916153.5866497,0
+SCI.US,D,20150213,000000,21.6002,21.7257,21.4787,21.6279,1170458.1890009,0
+SCI.US,D,20150217,000000,21.5746,21.8345,21.455,21.6626,1575856.2764769,0
+SCI.US,D,20150218,000000,21.7484,21.8028,21.5657,21.716,1891174.4440981,0
+SCI.US,D,20150219,000000,21.6002,21.7347,21.5746,21.6279,1109155.6821587,0
+SCI.US,D,20150220,000000,21.5489,21.6626,21.3551,21.5904,1243637.1206355,0
+SCI.US,D,20150223,000000,21.5904,21.7761,21.5054,21.7347,904093.59615612,0
+SCI.US,D,20150224,000000,21.707,21.8998,21.6526,21.8028,712142.32225592,0
+SCI.US,D,20150225,000000,21.7437,21.8028,21.5746,21.6903,1664895.0614611,0
+SCI.US,D,20150226,000000,21.6279,21.7484,21.618,21.707,569880.19655375,0
+SCI.US,D,20150227,000000,21.6626,21.8198,21.6369,21.707,725882.46952794,0
+SCI.US,D,20150302,000000,21.7674,22.1775,21.7674,22.133,1378151.9482771,0
+SCI.US,D,20150303,000000,22.0717,22.1864,21.9176,22.046,1063322.4766156,0
+SCI.US,D,20150304,000000,21.96,22.1587,21.9423,22.0717,892398.28228887,0
+SCI.US,D,20150305,000000,22.0717,22.1685,22.0124,22.0797,589816.56340559,0
+SCI.US,D,20150306,000000,22.0124,22.0895,21.8445,22.0213,1401163.1536827,0
+SCI.US,D,20150309,000000,22.0618,22.1498,21.9787,22.0381,1179177.8200164,0
+SCI.US,D,20150310,000000,21.8445,21.8702,21.6082,21.6813,2245249.3378793,0
+SCI.US,D,20150311,000000,21.707,22.0618,21.707,22.0311,1330295.1569796,0
+SCI.US,D,20150312,000000,22.2319,22.3257,22.1508,22.2397,1016117.2799312,0
+SCI.US,D,20150313,000000,22.1873,22.3691,22.1419,22.3347,1021818.732794,0
+SCI.US,D,20150316,000000,22.472,22.731,22.4048,22.7063,1275989.1978831,0
+SCI.US,D,20150317,000000,22.6064,22.8179,22.5214,22.7725,907100.64458707,0
+SCI.US,D,20150318,000000,22.7725,23.3437,22.7131,23.1688,1952187.5781774,0
+SCI.US,D,20150319,000000,23.1431,23.3704,23.0186,23.2469,1111901.6880273,0
+SCI.US,D,20150320,000000,23.3704,23.5098,23.2557,23.4851,1836332.2347766,0
+SCI.US,D,20150323,000000,23.4524,23.6965,23.4148,23.5819,1238128.9202121,0
+SCI.US,D,20150324,000000,23.5977,23.8379,23.5365,23.7134,1402562.4632318,0
+SCI.US,D,20150325,000000,23.6877,23.6965,23.1787,23.1965,2507963.3820234,0
+SCI.US,D,20150326,000000,23.1965,23.3023,22.8723,23.0472,1215213.8351299,0
+SCI.US,D,20150327,000000,23.0739,23.4851,23.0739,23.4692,870274.41923657,0
+SCI.US,D,20150330,000000,23.6263,23.7054,23.3625,23.3891,1101184.7778723,0
+SCI.US,D,20150331,000000,23.1431,23.2142,22.8367,22.8446,2516180.1519788,0
+SCI.US,D,20150401,000000,22.8446,23.0373,22.6983,23.0186,1377818.0566276,0
+SCI.US,D,20150402,000000,23.056,23.5552,23.0186,23.4781,1192180.370281,0
+SCI.US,D,20150406,000000,23.327,23.6076,23.3091,23.5632,2262686.5763246,0
+SCI.US,D,20150407,000000,23.5552,23.6263,23.2389,23.2557,839846.77204131,0
+SCI.US,D,20150408,000000,23.2656,23.3625,23.1331,23.2389,1458780.7108662,0
+SCI.US,D,20150409,000000,23.1965,23.406,23.1688,23.231,752182.00178433,0
+SCI.US,D,20150410,000000,23.2389,23.4228,23.2142,23.406,845530.0126324,0
+SCI.US,D,20150413,000000,23.327,23.6877,23.318,23.6263,1092291.118482,0
+SCI.US,D,20150414,000000,23.573,23.652,23.2557,23.327,933902.02611054,0
+SCI.US,D,20150415,000000,23.406,23.7214,23.3803,23.662,1530175.8516583,0
+SCI.US,D,20150416,000000,23.573,23.7993,23.4781,23.7736,1096906.9175876,0
+SCI.US,D,20150417,000000,23.6442,23.7134,23.327,23.5632,787943.82102805,0
+SCI.US,D,20150420,000000,23.7134,23.9851,23.5365,23.9229,1495514.8630649,0
+SCI.US,D,20150421,000000,24.0563,24.1591,23.906,24.1413,1705805.8946567,0
+SCI.US,D,20150422,000000,24.1334,24.7392,23.9654,24.7392,3245148.5897822,0
+SCI.US,D,20150423,000000,24.6681,24.8776,24.6177,24.6335,1770765.0209571,0
+SCI.US,D,20150424,000000,24.6434,24.6681,24.417,24.4843,1036325.8190668,0
+SCI.US,D,20150427,000000,24.5465,24.6256,24.2837,24.5564,1617853.7752226,0
+SCI.US,D,20150428,000000,24.4931,24.677,24.256,24.5386,816334.72916156,0
+SCI.US,D,20150429,000000,24.417,24.417,23.9753,24.2925,1714660.0941249,0
+SCI.US,D,20150430,000000,24.417,24.8954,24.0642,24.2757,1962446.1461591,0
+SCI.US,D,20150501,000000,24.3371,24.6513,24.3271,24.5386,2001902.0211974,0
+SCI.US,D,20150504,000000,24.5287,24.593,24.2757,24.2994,1645674.0321734,0
+SCI.US,D,20150505,000000,24.1591,24.2837,23.9496,23.9574,1632787.8380897,0
+SCI.US,D,20150506,000000,24.0721,24.1512,23.9307,24.1166,1041449.5381969,0
+SCI.US,D,20150507,000000,24.0811,24.4931,24.0811,24.424,1194855.5506482,0
+SCI.US,D,20150508,000000,24.5564,24.6434,24.4744,24.5287,1152726.5188285,0
+SCI.US,D,20150511,000000,24.4645,24.7768,24.424,24.6918,1621159.3025523,0
+SCI.US,D,20150512,000000,24.593,24.8707,24.4843,24.7294,1216080.9416257,0
+SCI.US,D,20150513,000000,24.7392,25.2305,24.6513,24.9231,2324379.6352174,0
+SCI.US,D,20150514,000000,25.0367,25.1515,24.8875,25.0891,840968.85034211,0
+SCI.US,D,20150515,000000,25.1425,25.2226,25.0032,25.0891,603752.99849577,0
+SCI.US,D,20150518,000000,25.1168,25.2305,24.9231,25.2136,729305.36483142,0
+SCI.US,D,20150519,000000,25.2562,25.607,25.2562,25.5032,1132084.9323412,0
+SCI.US,D,20150520,000000,25.4765,25.521,25.2838,25.3441,812460.57423485,0
+SCI.US,D,20150521,000000,25.3254,25.4311,25.2226,25.3975,615188.2815936,0
+SCI.US,D,20150522,000000,25.3787,25.4933,25.2305,25.3629,730244.30862144,0
+SCI.US,D,20150526,000000,25.2997,25.4162,25.02,25.0891,969846.97986503,0
+SCI.US,D,20150527,000000,25.1969,25.3787,25.0971,25.3441,1085449.3750466,0
+SCI.US,D,20150528,000000,25.2927,25.4242,25.0971,25.4242,686701.80215225,0
+SCI.US,D,20150529,000000,25.4242,25.5299,25.1335,25.4845,1734731.0294294,0
+SCI.US,D,20150601,000000,25.5032,25.607,25.2997,25.5636,895837.36627838,0
+SCI.US,D,20150602,000000,25.5438,25.6417,25.4578,25.5438,947300.18739008,0
+SCI.US,D,20150603,000000,25.6417,25.8847,25.5122,25.7839,996045.33283369,0
+SCI.US,D,20150604,000000,25.6337,25.6761,25.4667,25.5299,493975.49490815,0
+SCI.US,D,20150605,000000,25.4578,25.6761,25.2927,25.6674,580186.31880065,0
+SCI.US,D,20150608,000000,25.616,25.7919,25.4489,25.5032,870614.3816433,0
+SCI.US,D,20150609,000000,25.4578,25.6337,25.2997,25.5299,586266.18219958,0
+SCI.US,D,20150610,000000,25.6337,25.7325,25.4845,25.6931,937742.79187229,0
+SCI.US,D,20150611,000000,25.776,26.1169,25.7325,26.0132,1308810.7470257,0
+SCI.US,D,20150612,000000,25.9223,25.9964,25.5359,25.607,1082311.8053344,0
+SCI.US,D,20150615,000000,25.4755,25.7484,25.2542,25.5526,1507439.8539152,0
+SCI.US,D,20150616,000000,25.5526,25.9322,25.4755,25.8778,1424369.6351135,0
+SCI.US,D,20150617,000000,25.9055,26.0468,25.7582,25.951,836957.09158411,0
+SCI.US,D,20150618,000000,25.9697,26.2751,25.9697,26.0468,671841.60016521,0
+SCI.US,D,20150619,000000,26.1348,26.3384,26.0281,26.2594,1106856.8887418,0
+SCI.US,D,20150622,000000,26.4343,26.6003,26.3008,26.3285,848663.53517301,0
+SCI.US,D,20150623,000000,26.4244,26.5222,26.2594,26.4619,770673.52840756,0
+SCI.US,D,20150624,000000,26.4965,26.5045,26.2148,26.2317,997876.67794137,0
+SCI.US,D,20150625,000000,26.374,26.374,26.0656,26.1348,1101631.9903241,0
+SCI.US,D,20150626,000000,26.2227,26.2909,26.0903,26.1436,2007115.7898934,0
+SCI.US,D,20150629,000000,25.9144,26.1082,25.5438,25.5913,755141.49595006,0
+SCI.US,D,20150630,000000,25.7919,26.0468,25.6841,25.8956,1451836.7763502,0
+SCI.US,D,20150701,000000,26.1536,26.2405,25.861,25.9421,1223791.8151426,0
+SCI.US,D,20150702,000000,25.9322,26.0211,25.4657,25.6841,825940.69073744,0
+SCI.US,D,20150706,000000,25.4924,25.7919,25.4301,25.5913,1975865.555089,0
+SCI.US,D,20150707,000000,25.5723,25.6841,25.2116,25.52,1509828.6968982,0
+SCI.US,D,20150708,000000,25.3056,25.4755,25.2116,25.3144,1235267.5699554,0
+SCI.US,D,20150709,000000,25.616,25.6504,25.273,25.353,752183.0135772,0
+SCI.US,D,20150710,000000,25.52,25.6584,25.4755,25.6337,935261.87573747,0
+SCI.US,D,20150713,000000,25.8294,26.0211,25.8195,25.9421,1090379.8417371,0
+SCI.US,D,20150714,000000,25.9697,26.1348,25.951,26.1082,536947.3501946,0
+SCI.US,D,20150715,000000,26.1625,26.1783,25.9599,25.9787,696319.90524267,0
+SCI.US,D,20150716,000000,26.1082,26.2405,26.0468,26.0903,714798.27855851,0
+SCI.US,D,20150717,000000,26.1625,26.1625,25.9144,26.0132,507289.67737889,0
+SCI.US,D,20150720,000000,26.0735,26.1259,25.9322,25.9787,965944.49473777,0
+SCI.US,D,20150721,000000,26.0132,26.0656,25.776,25.8857,946396.65635076,0
+SCI.US,D,20150722,000000,25.7839,26.1436,25.7839,26.1259,652068.13196659,0
+SCI.US,D,20150723,000000,26.1882,26.3384,25.9322,25.9599,536158.15175041,0
+SCI.US,D,20150724,000000,25.9787,26.1536,25.8096,25.8096,1056742.7875354,0
+SCI.US,D,20150727,000000,25.8442,25.861,25.4924,25.599,1401524.3637397,0
+SCI.US,D,20150728,000000,25.6504,25.9964,25.4657,25.9055,873098.33315676,0
+SCI.US,D,20150729,000000,25.8699,26.2504,25.8531,26.1625,941623.01755625,0
+SCI.US,D,20150730,000000,26.2692,26.4876,26.0054,26.1783,1271179.134545,0
+SCI.US,D,20150731,000000,26.3384,27.2012,26.1882,26.8474,1396297.4417363,0
+SCI.US,D,20150803,000000,27.0154,27.0935,26.6725,26.9798,911476.64878085,0
+SCI.US,D,20150804,000000,26.9798,27.2279,26.9018,27.1636,855030.74774907,0
+SCI.US,D,20150805,000000,27.3396,27.5877,27.2586,27.3228,1008672.5079408,0
+SCI.US,D,20150806,000000,27.2684,27.3851,27.0312,27.218,1038033.7254435,0
+SCI.US,D,20150807,000000,27.1122,27.7102,27.1024,27.6668,1451187.205323,0
+SCI.US,D,20150810,000000,27.7537,28.1668,27.7537,28.0165,1082086.1755228,0
+SCI.US,D,20150811,000000,27.7537,28.0532,27.5877,27.6134,1202816.3370059,0
+SCI.US,D,20150812,000000,27.4385,27.7191,26.9887,27.6411,1506533.2874973,0
+SCI.US,D,20150813,000000,27.6756,27.9376,27.6232,27.6756,1394480.2617289,0
+SCI.US,D,20150814,000000,27.7003,27.9059,27.6411,27.7616,1114699.2953327,0
+SCI.US,D,20150817,000000,27.7616,28.158,27.6044,28.1115,1292545.1647323,0
+SCI.US,D,20150818,000000,28.0077,28.1323,27.8881,27.896,831961.87014951,0
+SCI.US,D,20150819,000000,27.9277,28.1747,27.6232,28.0729,1707332.6901084,0
+SCI.US,D,20150820,000000,27.8802,27.8881,27.1825,27.2101,1017421.4809498,0
+SCI.US,D,20150821,000000,27.0154,27.0154,26.197,26.2227,1679492.1973002,0
+SCI.US,D,20150824,000000,24.2697,25.6417,20.0367,25.01,3054695.7811331,0
+SCI.US,D,20150825,000000,25.607,25.9144,25.0536,25.0624,3042491.5354486,0
+SCI.US,D,20150826,000000,25.5526,25.7484,24.8075,25.6841,2395656.3962427,0
+SCI.US,D,20150827,000000,25.9055,26.2841,25.7227,26.2692,1828248.009688,0
+SCI.US,D,20150828,000000,26.1002,26.6902,26.1002,26.6378,1492096.0149328,0
+SCI.US,D,20150831,000000,26.374,26.5914,26.0132,26.0903,1434142.5425141,0
+SCI.US,D,20150901,000000,25.5438,25.8956,25.1505,25.2383,1977002.810283,0
+SCI.US,D,20150902,000000,25.599,25.776,25.4153,25.776,1882910.1198773,0
+SCI.US,D,20150903,000000,25.8096,26.2504,25.8007,25.9787,822642.24595785,0
+SCI.US,D,20150904,000000,25.7028,26.0054,25.3056,25.3698,1748241.4997184,0
+SCI.US,D,20150908,000000,25.8363,26.0656,25.7028,26.0568,1469710.0975254,0
+SCI.US,D,20150909,000000,26.3384,26.365,25.7325,25.776,1101971.9527307,0
+SCI.US,D,20150910,000000,25.7227,26.1169,25.6674,25.9055,1273273.5458008,0
+SCI.US,D,20150911,000000,25.7217,26.1358,25.7217,26.1358,901571.19651331,0
+SCI.US,D,20150914,000000,26.1358,26.1793,25.6574,25.6831,857539.99408446,0
+SCI.US,D,20150915,000000,25.7474,25.9599,25.5704,25.9421,886741.34831258,0
+SCI.US,D,20150916,000000,25.9697,25.9964,25.607,25.8363,1243023.9741519,0
+SCI.US,D,20150917,000000,25.8956,26.0221,25.5704,25.6494,1150605.800958,0
+SCI.US,D,20150918,000000,25.4134,25.5181,24.9606,25.016,2257318.0033183,0
+SCI.US,D,20150921,000000,25.1642,25.2977,24.8361,24.9349,2306097.5497197,0
+SCI.US,D,20150922,000000,24.7581,25.006,24.6681,24.9251,1212463.7820896,0
+SCI.US,D,20150923,000000,24.9162,24.9518,24.4912,24.5465,1097026.3091472,0
+SCI.US,D,20150924,000000,24.3449,24.3953,23.9259,24.0602,2097446.6343817,0
+SCI.US,D,20150925,000000,24.3251,24.7402,24.2974,24.3538,1728780.6755187,0
+SCI.US,D,20150928,000000,24.2173,24.2173,23.4139,23.6363,1277440.1088689,0
+SCI.US,D,20150929,000000,23.6176,23.8488,23.405,23.5375,996183.94845787,0
+SCI.US,D,20150930,000000,23.8022,24.0059,23.6807,23.9446,1913936.7484559,0
+SCI.US,D,20151001,000000,23.9347,24.0781,23.7765,23.9792,1329491.7934351,0
+SCI.US,D,20151002,000000,23.7074,24.2807,23.6451,24.2807,1136977.9626953,0
+SCI.US,D,20151005,000000,24.3538,24.7007,24.2974,24.5564,1695771.9446938,0
+SCI.US,D,20151006,000000,24.5831,24.7491,24.245,24.4457,1380990.0272976,0
+SCI.US,D,20151007,000000,24.5376,24.7007,24.3953,24.5465,1408149.5834996,0
+SCI.US,D,20151008,000000,24.6098,24.9883,24.4625,24.9349,1233856.1188918,0
+SCI.US,D,20151009,000000,24.9606,25.2009,24.8213,25.0831,1201379.5911203,0
+SCI.US,D,20151012,000000,25.0831,25.4222,24.9606,25.2799,708018.25448856,0
+SCI.US,D,20151013,000000,25.27,25.5704,25.1642,25.1742,1246309.265624,0
+SCI.US,D,20151014,000000,25.1465,25.2977,24.6513,24.7205,919676.21825747,0
+SCI.US,D,20151015,000000,24.845,25.006,24.6335,24.9429,956686.58991162,0
+SCI.US,D,20151016,000000,25.0397,25.1642,24.845,24.8974,824492.8151302,0
+SCI.US,D,20151019,000000,24.8114,25.0496,24.6098,25.0317,1153661.415447,0
+SCI.US,D,20151020,000000,25.0664,25.5349,25.0664,25.4281,1123223.650323,0
+SCI.US,D,20151021,000000,25.6494,25.6494,24.8648,25.0496,1206015.6260835,0
+SCI.US,D,20151022,000000,25.2266,25.2977,24.7106,25.0496,1404641.6975944,0
+SCI.US,D,20151023,000000,25.3401,25.6664,25.2176,25.599,1112193.084376,0
+SCI.US,D,20151026,000000,25.5429,25.9787,25.5429,25.8531,1775411.173849,0
+SCI.US,D,20151027,000000,25.7909,25.9787,25.4548,25.5903,1470398.1166819,0
+SCI.US,D,20151028,000000,25.6664,26.2237,25.5349,26.2237,2082122.0194641,0
+SCI.US,D,20151029,000000,23.317,25.2601,22.2219,24.8895,6437967.251957,0
+SCI.US,D,20151030,000000,24.9072,25.1375,24.7304,24.9706,2681617.3935328,0
+SCI.US,D,20151102,000000,24.9251,25.0744,24.7778,24.9072,2463359.504826,0
+SCI.US,D,20151103,000000,24.8213,24.8895,23.9891,24.0691,2686938.4122738,0
+SCI.US,D,20151104,000000,24.1295,24.2905,23.3091,23.7074,2680285.8741063,0
+SCI.US,D,20151105,000000,23.7855,23.8923,23.3882,23.7765,2200617.1304814,0
+SCI.US,D,20151106,000000,23.8833,23.9614,23.6176,23.918,1770655.7473263,0
+SCI.US,D,20151109,000000,23.918,23.918,23.4139,23.4929,1798211.9263363,0
+SCI.US,D,20151110,000000,23.3971,23.4851,22.9899,23.2913,3446016.794309,0
+SCI.US,D,20151111,000000,23.7411,23.7411,23.1935,23.3793,1601797.6340547,0
+SCI.US,D,20151112,000000,23.229,23.317,22.8318,22.8406,1645706.4095455,0
+SCI.US,D,20151113,000000,22.9118,23.4781,22.9118,23.2646,3190576.5291589,0
+SCI.US,D,20151116,000000,23.1668,23.8409,23.1668,23.7765,2199711.5758564,0
+SCI.US,D,20151117,000000,23.7765,24.1926,23.6718,23.7411,1503104.3214366,0
+SCI.US,D,20151118,000000,23.7411,23.9693,23.5986,23.9446,1131996.906361,0
+SCI.US,D,20151119,000000,23.9693,24.0336,23.6887,23.9012,822005.82823812,0
+SCI.US,D,20151120,000000,23.9693,24.2263,23.8666,24.1839,814084.50180271,0
+SCI.US,D,20151123,000000,24.1048,24.6256,24.1048,24.5831,1439159.0115992,0
+SCI.US,D,20151124,000000,24.3598,24.7304,24.3538,24.6434,1485787.4863438,0
+SCI.US,D,20151125,000000,24.6513,24.8045,24.4625,24.4724,1254909.50508,0
+SCI.US,D,20151127,000000,24.4457,24.6681,24.3598,24.6335,480438.71800443,0
+SCI.US,D,20151130,000000,24.7402,24.7867,24.5831,24.6098,1642426.1770377,0
+SCI.US,D,20151201,000000,24.6848,25.006,24.5663,24.9883,1120622.3308358,0
+SCI.US,D,20151202,000000,24.9883,25.1742,24.677,24.7205,984069.75233945,0
+SCI.US,D,20151203,000000,24.845,24.9162,24.1126,24.165,1107519.6130764,0
+SCI.US,D,20151204,000000,24.245,24.4052,23.9891,24.4052,1055376.8671512,0
+SCI.US,D,20151207,000000,24.3953,24.4309,23.8409,23.91,1260340.8092447,0
+SCI.US,D,20151208,000000,23.7588,24.0247,23.5829,24.0247,1366058.9998092,0
+SCI.US,D,20151209,000000,23.8923,24.1562,23.4929,23.5295,1391059.3900112,0
+SCI.US,D,20151210,000000,23.5642,23.6718,23.3694,23.6176,1405998.5118427,0
+SCI.US,D,20151211,000000,23.1471,23.4614,22.9504,23.0225,1336591.5440543,0
+SCI.US,D,20151214,000000,23.0225,23.1738,22.3643,22.5086,1604844.142408,0
+SCI.US,D,20151215,000000,22.6321,22.8456,22.4839,22.81,1878307.474079,0
+SCI.US,D,20151216,000000,22.9009,23.0323,22.6796,22.9592,1101452.9029848,0
+SCI.US,D,20151217,000000,22.9691,23.1124,22.6963,22.9167,1403968.8553311,0
+SCI.US,D,20151218,000000,22.8278,22.9009,22.641,22.7912,2652453.475641,0
+SCI.US,D,20151221,000000,22.9424,23.1214,22.8822,23.0857,1226401.2289727,0
+SCI.US,D,20151222,000000,23.2369,23.5899,23.0947,23.4771,1615336.4345442,0
+SCI.US,D,20151223,000000,23.5196,23.8122,23.4218,23.5295,1315073.7449354,0
+SCI.US,D,20151224,000000,23.3783,23.4771,23.2676,23.2903,611895.90757127,0
+SCI.US,D,20151228,000000,23.2439,23.3833,23.0729,23.3507,759945.48853089,0
+SCI.US,D,20151229,000000,23.4771,23.5642,23.2439,23.4851,948623.61247342,0
+SCI.US,D,20151230,000000,23.5196,23.5463,23.2529,23.2903,999165.7020669,0
+SCI.US,D,20151231,000000,23.2626,23.4218,23.0947,23.0947,1843212.4263414,0
+SCI.US,D,20160104,000000,22.7388,22.8149,22.5174,22.5748,2021427.600141,0
+SCI.US,D,20160105,000000,22.6963,22.9869,22.5748,22.7725,1257763.7727865,0
+SCI.US,D,20160106,000000,22.4582,22.9266,22.4285,22.6044,2051812.7520354,0
+SCI.US,D,20160107,000000,22.217,22.5086,22.0578,22.1992,1488712.5795516,0
+SCI.US,D,20160108,000000,22.305,22.3741,21.8759,21.9146,1404185.3790068,0
+SCI.US,D,20160111,000000,21.969,22.1805,21.7851,21.9046,1663381.4193169,0
+SCI.US,D,20160112,000000,22.0381,22.217,21.701,21.9492,1454949.0512404,0
+SCI.US,D,20160113,000000,21.959,22.0895,21.1239,21.2385,1789155.3682926,0
+SCI.US,D,20160114,000000,21.2939,21.5489,21.1407,21.3285,1480195.3071116,0
+SCI.US,D,20160115,000000,20.8838,21.0616,20.5219,20.8571,3947779.0471999,0
+SCI.US,D,20160119,000000,21.0418,21.3285,20.9637,21.117,1596745.752219,0
+SCI.US,D,20160120,000000,20.8304,21.0893,20.1108,20.8472,1857147.8496387,0
+SCI.US,D,20160121,000000,20.9113,20.9667,20.351,20.5389,2531555.3565405,0
+SCI.US,D,20160122,000000,20.8838,21.3196,20.8017,21.2939,2824416.7812527,0
+SCI.US,D,20160125,000000,21.2138,21.2138,20.5892,20.6347,3090766.1972043,0
+SCI.US,D,20160126,000000,20.778,21.2612,20.7256,21.2218,1598007.4579368,0
+SCI.US,D,20160127,000000,21.1763,21.4164,20.8392,21.0073,962113.84690478,0
+SCI.US,D,20160128,000000,21.2563,21.5923,20.6514,20.8392,1154657.0196381,0
+SCI.US,D,20160129,000000,20.9727,21.4886,20.8571,21.4698,2201932.4612218,0
+SCI.US,D,20160201,000000,21.2742,21.3373,21.0329,21.2939,1421792.5986554,0
+SCI.US,D,20160202,000000,21.1239,21.1674,20.7167,20.7256,1411519.8655734,0
+SCI.US,D,20160203,000000,20.9113,20.9113,19.7926,20.1375,7118954.4479389,0
+SCI.US,D,20160204,000000,20.1108,20.5219,19.924,20.2373,4964001.5535901,0
+SCI.US,D,20160205,000000,20.2195,20.2887,19.8638,20.0694,2213867.5700009,0
+SCI.US,D,20160208,000000,19.8014,19.9339,19.3854,19.7837,3308618.3569673,0
+SCI.US,D,20160209,000000,19.5346,20.0931,19.4545,19.6423,1488977.6692854,0
+SCI.US,D,20160210,000000,19.7016,20.1108,19.6157,19.6246,2351744.5853734,0
+SCI.US,D,20160211,000000,17.9809,19.418,17.9335,19.2164,3251187.981466,0
+SCI.US,D,20160212,000000,19.5168,19.7106,19.0928,19.5999,2270774.8485847,0
+SCI.US,D,20160216,000000,19.9152,20.5132,19.7975,20.4943,2112401.9448993,0
+SCI.US,D,20160217,000000,20.6159,21.0251,20.5823,20.7849,1810514.3159298,0
+SCI.US,D,20160218,000000,20.778,20.778,20.0773,20.1829,2457158.2262818,0
+SCI.US,D,20160219,000000,20.1563,20.4676,20.0407,20.4588,1483161.8838275,0
+SCI.US,D,20160222,000000,20.5961,21.204,20.5961,20.7928,1371887.9385744,0
+SCI.US,D,20160223,000000,20.7434,20.7621,20.3777,20.4034,1500497.942985,0
+SCI.US,D,20160224,000000,20.2195,20.2809,19.8193,20.0694,2741977.9212063,0
+SCI.US,D,20160225,000000,20.1474,20.9727,20.1474,20.948,1611444.0673457,0
+SCI.US,D,20160226,000000,21.0251,21.284,21.0161,21.0893,1382163.7070351,0
+SCI.US,D,20160229,000000,21.0804,21.2218,20.8571,20.8748,1314624.508898,0
+SCI.US,D,20160301,000000,21.0616,21.5064,20.8748,21.4609,1431897.3741198,0
+SCI.US,D,20160302,000000,21.4164,21.5489,21.2138,21.4264,785867.62204408,0
+SCI.US,D,20160303,000000,21.4075,21.7397,21.3551,21.7208,832733.86811479,0
+SCI.US,D,20160304,000000,21.8305,22.1498,21.711,22.0035,1175598.0968171,0
+SCI.US,D,20160307,000000,21.9245,22.1083,21.8492,22.0124,1204454.4296739,0
+SCI.US,D,20160308,000000,21.8305,21.9492,21.1594,21.2218,1510289.0626573,0
+SCI.US,D,20160309,000000,21.3611,21.3808,21.0251,21.1951,980739.94198068,0
+SCI.US,D,20160310,000000,21.3097,21.3463,20.9025,21.0329,1205557.2839101,0
+SCI.US,D,20160311,000000,21.363,21.4461,21.1604,21.4184,1329939.0058869,0
+SCI.US,D,20160314,000000,21.4184,21.4283,21.0518,21.2228,1197374.9149123,0
+SCI.US,D,20160315,000000,21.117,21.1684,20.8382,21.0705,776915.27866685,0
+SCI.US,D,20160316,000000,20.9015,21.0982,20.8106,20.948,1290341.4798458,0
+SCI.US,D,20160317,000000,20.9727,21.1861,20.7068,20.938,1015521.3339265,0
+SCI.US,D,20160318,000000,20.9183,21.455,20.8828,21.1516,2119302.3723216,0
+SCI.US,D,20160321,000000,21.0982,21.2752,20.9914,21.1861,1025150.5667385,0
+SCI.US,D,20160322,000000,21.0616,21.4234,21.0616,21.3551,1272464.1114989,0
+SCI.US,D,20160323,000000,21.3393,21.3907,21.1911,21.3028,1288081.1345582,0
+SCI.US,D,20160324,000000,21.205,21.363,20.9637,21.0418,1575521.3730345,0
+SCI.US,D,20160328,000000,21.0014,21.0014,20.3906,20.5359,1556579.5985809,0
+SCI.US,D,20160329,000000,20.4647,21.1249,20.4428,21.117,1284381.0080063,0
+SCI.US,D,20160330,000000,21.2752,21.8455,21.1684,21.7247,1810908.9151518,0
+SCI.US,D,20160331,000000,21.7574,22.2673,21.7574,22.0174,2599936.3663513,0
+SCI.US,D,20160401,000000,21.8809,22.0598,21.8028,22.0174,913493.15198506,0
+SCI.US,D,20160404,000000,22.052,22.1498,21.9363,22.0678,1166422.1472139,0
+SCI.US,D,20160405,000000,21.8622,22.0391,21.7761,21.8455,1280103.1477216,0
+SCI.US,D,20160406,000000,21.8198,22.0598,21.7427,22.0084,948068.13818386,0
+SCI.US,D,20160407,000000,21.8355,22.0084,21.6961,21.8909,1733908.4418203,0
+SCI.US,D,20160408,000000,22.0084,22.1301,21.9273,22.1221,1056964.3701755,0
+SCI.US,D,20160411,000000,22.2595,22.4562,22.0598,22.0757,2091115.8463493,0
+SCI.US,D,20160412,000000,22.0678,22.2595,22.0273,22.2219,780224.85316808,0
+SCI.US,D,20160413,000000,22.3187,22.6212,22.2496,22.6212,977635.76143351,0
+SCI.US,D,20160414,000000,22.6311,22.7043,22.5253,22.5748,840235.30050616,0
+SCI.US,D,20160415,000000,22.553,22.6697,22.4078,22.5748,892485.2964763,0
+SCI.US,D,20160418,000000,22.4987,22.6499,22.3978,22.6311,640511.43372351,0
+SCI.US,D,20160419,000000,22.7388,22.9177,22.6212,22.7487,769867.12948445,0
+SCI.US,D,20160420,000000,22.7211,22.7725,22.4562,22.6311,687776.32618782,0
+SCI.US,D,20160421,000000,22.6884,22.8633,22.5343,22.6697,924109.89464524,0
+SCI.US,D,20160422,000000,22.64,22.9602,22.64,22.81,758525.94312421,0
+SCI.US,D,20160425,000000,22.6786,22.9098,22.64,22.893,1012601.2996828,0
+SCI.US,D,20160426,000000,22.9019,23.2202,22.8633,23.2202,1868780.4323476,0
+SCI.US,D,20160427,000000,23.1491,23.4871,23.1233,23.4168,1739171.7883673,0
+SCI.US,D,20160428,000000,24.7748,25.1118,24.0326,24.1749,2427417.5864501,0
+SCI.US,D,20160429,000000,24.1225,24.1749,23.7558,23.7915,1704334.7478133,0
+SCI.US,D,20160502,000000,23.7915,24.2273,23.7194,24.2105,1627031.7484116,0
+SCI.US,D,20160503,000000,24.086,24.166,23.8458,24.0138,873872.3547078,0
+SCI.US,D,20160504,000000,23.8813,24.1848,23.7558,23.8279,886574.40248784,0
+SCI.US,D,20160505,000000,23.9437,24.0771,23.7648,23.7825,1229894.9497777,0
+SCI.US,D,20160506,000000,23.65,23.8982,23.6224,23.8725,807353.04379088,0
+SCI.US,D,20160509,000000,23.8182,24.0602,23.7371,23.9684,489124.95985498,0
+SCI.US,D,20160510,000000,24.0138,24.254,23.9417,24.254,541289.96522344,0
+SCI.US,D,20160511,000000,24.2183,24.2925,24.0138,24.0425,717223.54608509,0
+SCI.US,D,20160512,000000,24.1936,24.3893,23.8279,24.1225,1113190.7121529,0
+SCI.US,D,20160513,000000,24.0425,24.245,23.8546,23.9604,746082.91432073,0
+SCI.US,D,20160516,000000,24.0049,24.1305,23.9337,24.0514,750623.84075349,0
+SCI.US,D,20160517,000000,24.0138,24.1749,23.7104,23.7558,747606.67439375,0
+SCI.US,D,20160518,000000,23.7104,24.0681,23.7024,23.8458,788854.43461751,0
+SCI.US,D,20160519,000000,23.659,23.9783,23.5236,23.6937,1065439.1473147,0
+SCI.US,D,20160520,000000,23.8379,24.1749,23.8379,24.0771,796852.65731157,0
+SCI.US,D,20160523,000000,24.086,24.1048,23.8082,23.8279,701842.27076629,0
+SCI.US,D,20160524,000000,23.916,24.2313,23.8546,24.1936,1108595.1489048,0
+SCI.US,D,20160525,000000,24.2183,24.4863,24.2183,24.3716,673563.67164215,0
+SCI.US,D,20160526,000000,24.3558,24.4407,24.1749,24.2925,856357.20821104,0
+SCI.US,D,20160527,000000,24.3558,24.3893,24.2105,24.3716,911451.35395892,0
+SCI.US,D,20160531,000000,24.4082,24.5515,24.3281,24.4407,1750528.1516207,0
+SCI.US,D,20160601,000000,24.3716,24.7077,24.2362,24.681,1078930.3935389,0
+SCI.US,D,20160602,000000,24.681,25.016,24.6473,24.9883,964169.81003121,0
+SCI.US,D,20160603,000000,24.8964,25.0584,24.3628,24.3815,1388401.4101229,0
+SCI.US,D,20160606,000000,24.4664,24.5702,24.3281,24.505,1114054.78327,0
+SCI.US,D,20160607,000000,24.4863,24.6049,24.3893,24.5228,545263.2758521,0
+SCI.US,D,20160608,000000,24.4764,24.6049,24.418,24.4764,730707.70975919,0
+SCI.US,D,20160609,000000,24.3893,24.4912,24.1572,24.3815,866437.70064633,0
+SCI.US,D,20160610,000000,24.086,24.1305,23.7993,23.8636,741178.75424506,0
+SCI.US,D,20160613,000000,23.6927,23.7993,23.5572,23.649,1344785.0427737,0
+SCI.US,D,20160614,000000,23.5395,23.8813,23.5395,23.7184,766157.89679674,0
+SCI.US,D,20160615,000000,23.8458,23.8458,23.5809,23.5928,1067126.8178337,0
+SCI.US,D,20160616,000000,23.4238,23.4851,23.066,23.3961,1670572.2312949,0
+SCI.US,D,20160617,000000,23.5572,23.6126,23.3338,23.3605,1678078.7226507,0
+SCI.US,D,20160620,000000,23.667,23.8279,23.6026,23.6126,980363.55503037,0
+SCI.US,D,20160621,000000,23.6214,24.0336,23.4851,23.9437,1922354.8651939,0
+SCI.US,D,20160622,000000,23.9614,24.2154,23.908,23.997,820946.48109571,0
+SCI.US,D,20160623,000000,24.2283,24.4981,24.2283,24.4112,1266304.3164627,0
+SCI.US,D,20160624,000000,23.4238,23.8182,23.325,23.4614,1559727.2862218,0
+SCI.US,D,20160627,000000,23.3071,23.3071,22.8683,23.1895,1534857.417301,0
+SCI.US,D,20160628,000000,23.3684,23.5977,23.2626,23.3507,1411347.8607843,0
+SCI.US,D,20160629,000000,23.5483,23.8982,23.5395,23.7825,1403994.150153,0
+SCI.US,D,20160630,000000,23.8636,24.2747,23.8379,24.2382,1340651.8688704,0
+SCI.US,D,20160701,000000,24.255,24.5742,24.0602,24.1058,1325163.3435066,0
+SCI.US,D,20160705,000000,24.0247,24.0968,23.6927,23.7993,1022591.742552,0
+SCI.US,D,20160706,000000,23.7261,24.2115,23.6126,24.1769,1449503.5819754,0
+SCI.US,D,20160707,000000,24.1956,24.5268,24.1956,24.4012,754286.53096885,0
+SCI.US,D,20160708,000000,24.6088,24.9745,24.6088,24.8835,812192.4491224,0
+SCI.US,D,20160711,000000,25.012,25.182,24.9023,24.93,921907.22155164,0
+SCI.US,D,20160712,000000,25.1268,25.1632,25.0555,25.0901,671291.18484002,0
+SCI.US,D,20160713,000000,25.2256,25.3658,25.0851,25.2987,1263556.2870084,0
+SCI.US,D,20160714,000000,25.4054,25.6534,25.352,25.523,1096640.816061,0
+SCI.US,D,20160715,000000,25.5389,25.6465,25.44,25.5142,586973.42542073,0
+SCI.US,D,20160718,000000,25.4667,25.7198,25.4242,25.6722,812418.078934,0
+SCI.US,D,20160719,000000,25.5753,25.8284,25.5299,25.6465,1127033.0505055,0
+SCI.US,D,20160720,000000,25.6534,25.7819,25.602,25.6387,759632.84453184,0
+SCI.US,D,20160721,000000,25.5753,25.7098,25.4153,25.4667,668210.27552903,0
+SCI.US,D,20160722,000000,25.5142,25.7375,25.4845,25.6998,440746.0834329,0
+SCI.US,D,20160725,000000,25.6387,25.7295,25.5556,25.611,813820.42386176,0
+SCI.US,D,20160726,000000,25.5753,25.7552,25.4153,25.4578,846338.43514127,0
+SCI.US,D,20160727,000000,25.4489,25.4489,25.1732,25.3224,1313786.7443956,0
+SCI.US,D,20160728,000000,25.3698,25.3698,24.2648,25.0555,2641332.8601281,0
+SCI.US,D,20160729,000000,25.0022,25.1355,24.848,24.848,1272048.2646265,0
+SCI.US,D,20160801,000000,24.8312,24.848,24.3211,24.3508,1868538.6138499,0
+SCI.US,D,20160802,000000,24.2747,24.3409,23.916,24.0781,1099339.2676644,0
+SCI.US,D,20160803,000000,24.0336,24.1582,23.916,24.0524,576194.79590019,0
+SCI.US,D,20160804,000000,24.0247,24.1956,23.907,23.916,749061.63255112,0
+SCI.US,D,20160805,000000,24.0524,24.3923,23.9614,24.1679,908116.48463576,0
+SCI.US,D,20160808,000000,24.1956,24.42,24.0534,24.2648,1825449.3905897,0
+SCI.US,D,20160809,000000,24.255,24.3745,24.1058,24.1146,1160254.2578346,0
+SCI.US,D,20160810,000000,24.1502,24.1502,23.8082,23.8893,792679.01169322,0
+SCI.US,D,20160811,000000,23.997,24.2193,23.9387,24.1146,1129010.0937876,0
+SCI.US,D,20160812,000000,24.1058,24.677,24.1058,24.5366,1446174.7834096,0
+SCI.US,D,20160815,000000,24.592,24.8391,24.5366,24.5742,1043264.6946185,0
+SCI.US,D,20160816,000000,24.4981,24.4981,24.1679,24.1858,702124.56097902,0
+SCI.US,D,20160817,000000,24.1582,24.1858,23.8982,23.916,947365.9539271,0
+SCI.US,D,20160818,000000,23.916,24.2283,23.916,24.0434,999305.32948394,0
+SCI.US,D,20160819,000000,23.9437,24.1315,23.8813,24.1058,1028697.9125659,0
+SCI.US,D,20160822,000000,24.0781,24.1679,23.9792,24.0869,903750.59837075,0
+SCI.US,D,20160823,000000,24.2193,24.2747,24.1097,24.255,695568.14313494,0
+SCI.US,D,20160824,000000,24.2847,24.3311,23.7993,23.8546,819932.66463278,0
+SCI.US,D,20160825,000000,23.8279,24.0524,23.8279,23.9249,686199.95288519,0
+SCI.US,D,20160826,000000,24.0059,24.1769,23.7548,23.9337,763227.74462444,0
+SCI.US,D,20160829,000000,23.916,24.0602,23.8379,23.8636,770509.61796147,0
+SCI.US,D,20160830,000000,23.8813,23.9337,23.7261,23.7638,663023.82524064,0
+SCI.US,D,20160831,000000,23.7548,23.8182,23.5216,23.7014,1066787.8672199,0
+SCI.US,D,20160901,000000,23.649,23.8182,23.4435,23.4851,1346628.5293959,0
+SCI.US,D,20160902,000000,23.658,24.1679,23.6313,24.1315,875542.82474802,0
+SCI.US,D,20160906,000000,24.1858,24.2036,23.916,24.0691,786737.76391845,0
+SCI.US,D,20160907,000000,23.997,24.1225,23.8725,23.907,795608.15207264,0
+SCI.US,D,20160908,000000,23.8279,23.8943,23.7094,23.7638,631536.83090298,0
+SCI.US,D,20160909,000000,23.6403,23.6403,23.3507,23.4534,1092823.3215355,0
+SCI.US,D,20160912,000000,23.316,23.658,23.2903,23.5759,691989.43172837,0
+SCI.US,D,20160913,000000,23.3951,23.5483,23.3061,23.4425,1156976.0489126,0
+SCI.US,D,20160914,000000,23.4139,23.4979,23.315,23.4139,1467951.6015049,0
+SCI.US,D,20160915,000000,23.2706,23.8913,23.1698,23.5216,7122748.6712283,0
+SCI.US,D,20160916,000000,23.4524,23.8241,23.3497,23.6847,2698344.3533781,0
+SCI.US,D,20160919,000000,23.7104,23.9456,23.6937,23.8289,1465949.263401,0
+SCI.US,D,20160920,000000,23.9002,23.9911,23.6847,23.6937,1371050.1740721,0
+SCI.US,D,20160921,000000,23.7024,23.8566,23.4524,23.8192,1344022.1509442,0
+SCI.US,D,20160922,000000,23.918,24.2372,23.918,24.1532,1380748.2087999,0
+SCI.US,D,20160923,000000,24.0544,24.1611,23.6937,23.8289,2409908.5107106,0
+SCI.US,D,20160926,000000,23.6937,23.9584,23.649,23.9259,1128817.8531409,0
+SCI.US,D,20160927,000000,24.0168,24.1709,23.8566,24.0811,1234115.1378684,0
+SCI.US,D,20160928,000000,24.1709,24.2066,23.9456,24.1986,1192746.9742922,0
+SCI.US,D,20160929,000000,24.0544,24.0998,23.6433,23.7024,698590.36845905,0
+SCI.US,D,20160930,000000,23.9535,24.0267,23.7371,23.909,1162114.9449357,0
+SCI.US,D,20161003,000000,23.9002,23.9002,23.6767,23.8192,1329886.3926573,0
+SCI.US,D,20161004,000000,23.8192,23.9456,23.6263,23.6767,534272.16982736,0
+SCI.US,D,20161005,000000,23.8002,23.8745,23.6313,23.6767,926722.34385411,0
+SCI.US,D,20161006,000000,23.6847,23.8952,23.5018,23.6937,1016852.8533527,0
+SCI.US,D,20161007,000000,23.747,24.0632,23.667,23.8823,2380839.7013495,0
+SCI.US,D,20161010,000000,24.0811,24.2323,23.9911,24.0168,1030378.5005348,0
+SCI.US,D,20161011,000000,23.9812,24.1077,23.7371,23.8192,1074982.3777322,0
+SCI.US,D,20161012,000000,23.7835,23.8783,23.6214,23.8468,907881.74868826,0
+SCI.US,D,20161013,000000,23.649,24.0168,23.5928,23.9911,926274.11960952,0
+SCI.US,D,20161014,000000,23.999,24.1175,23.7974,23.8468,738057.37321898,0
+SCI.US,D,20161017,000000,23.7925,23.8913,23.6313,23.8745,918583.48195012,0
+SCI.US,D,20161018,000000,24.0811,24.1175,23.9002,23.9002,634758.3794239,0
+SCI.US,D,20161019,000000,23.9624,23.9713,23.7648,23.8656,652870.4837182,0
+SCI.US,D,20161020,000000,23.7925,23.905,23.4178,23.5216,1227957.3664179,0
+SCI.US,D,20161021,000000,23.3773,23.6403,23.3773,23.5849,826678.2877449,0
+SCI.US,D,20161024,000000,23.8289,23.8289,23.5759,23.7104,1702809.9759474,0
+SCI.US,D,20161025,000000,23.7194,23.7835,23.4939,23.5661,663409.31832684,0
+SCI.US,D,20161026,000000,23.4781,23.5759,23.3546,23.4327,2086973.5663101,0
+SCI.US,D,20161027,000000,22.6479,23.2152,22.5224,23.0255,3213847.7653339,0
+SCI.US,D,20161028,000000,22.8743,23.4939,22.8743,23.0729,2099590.6234884,0
+SCI.US,D,20161031,000000,23.1074,23.1975,22.9444,23.064,1676421.4059178,0
+SCI.US,D,20161101,000000,23.153,23.153,22.6202,22.7378,1591882.0638585,0
+SCI.US,D,20161102,000000,22.7378,22.9069,22.5817,22.6015,1086319.516921,0
+SCI.US,D,20161103,000000,22.7033,22.8001,22.5323,22.5728,843941.49781524,0
+SCI.US,D,20161104,000000,22.5728,22.6479,22.4325,22.4325,765402.08751749,0
+SCI.US,D,20161107,000000,22.728,22.8496,22.6114,22.7378,1044945.2825876,0
+SCI.US,D,20161108,000000,22.6479,23.1875,22.638,23.0729,1316061.2547836,0
+SCI.US,D,20161109,000000,22.8456,23.3061,22.728,23.2349,1637541.2410267,0
+SCI.US,D,20161110,000000,23.3872,23.5661,22.9108,22.9108,1598725.8308796,0
+SCI.US,D,20161111,000000,22.8643,23.064,22.7912,23.0255,1234181.9161983,0
+SCI.US,D,20161114,000000,23.2063,23.4524,23.1441,23.2063,2188170.0545065,0
+SCI.US,D,20161115,000000,23.2152,23.3951,23.1975,23.3407,977766.28271467,0
+SCI.US,D,20161116,000000,23.315,23.5216,23.2389,23.3773,1283820.4747524,0
+SCI.US,D,20161117,000000,23.3684,23.6937,23.3457,23.6767,1155803.3809679,0
+SCI.US,D,20161118,000000,23.7024,23.8823,23.6767,23.7835,1095269.8367124,0
+SCI.US,D,20161121,000000,23.9002,24.3538,23.9002,24.3538,1554448.7627816,0
+SCI.US,D,20161122,000000,24.3865,24.503,24.2639,24.3865,1090706.6508364,0
+SCI.US,D,20161123,000000,24.3538,24.5317,24.3351,24.503,573140.193204,0
+SCI.US,D,20161125,000000,24.588,24.5959,24.4931,24.5692,211224.91641748,0
+SCI.US,D,20161128,000000,24.5505,24.6987,24.4388,24.5416,983531.4785288,0
+SCI.US,D,20161129,000000,24.5416,24.7087,24.3538,24.3963,1274533.2279328,0
+SCI.US,D,20161130,000000,24.3785,24.4457,24.1799,24.3152,1748839.4693087,0
+SCI.US,D,20161201,000000,24.3251,24.3696,24.1532,24.3598,1109092.9510003,0
+SCI.US,D,20161202,000000,24.4309,24.5218,24.2787,24.3696,1159934.5312855,0
+SCI.US,D,20161205,000000,24.5416,24.5416,23.9259,23.9911,1311276.4862674,0
+SCI.US,D,20161206,000000,23.9535,24.0998,23.8092,23.9624,1594442.9116306,0
+SCI.US,D,20161207,000000,23.8823,24.2964,23.8745,24.2323,932942.84646298,0
+SCI.US,D,20161208,000000,24.2421,24.423,23.9624,24.4062,1194327.3947664,0
+SCI.US,D,20161209,000000,24.416,24.5782,24.26,24.503,810873.07121056,0
+SCI.US,D,20161212,000000,24.5218,24.5604,24.1344,24.1532,823528.57651825,0
+SCI.US,D,20161213,000000,24.3538,24.7501,24.1611,24.7017,1318008.9560722,0
+SCI.US,D,20161214,000000,24.6503,24.8153,24.2372,24.2895,1019411.6775391,0
+SCI.US,D,20161215,000000,24.26,24.59,24.2145,24.4764,788563.03826888,0
+SCI.US,D,20161216,000000,24.6068,25.3007,24.6068,25.0921,4565385.5137698,0
+SCI.US,D,20161219,000000,25.1959,25.4281,25.0831,25.2562,1499331.3457976,0
+SCI.US,D,20161220,000000,25.3007,25.7385,25.2937,25.602,1907886.2270503,0
+SCI.US,D,20161221,000000,25.6457,25.8986,25.5546,25.7829,1047843.0573878,0
+SCI.US,D,20161222,000000,25.7464,25.8798,25.6377,25.7652,1074580.6959599,0
+SCI.US,D,20161223,000000,25.6457,25.954,25.6457,25.7829,630349.99785804,0
+SCI.US,D,20161227,000000,25.7652,26.0448,25.2473,25.9075,984876.15126257,0
+SCI.US,D,20161228,000000,26.0004,26.0004,25.7464,25.8096,930739.1615765,0
+SCI.US,D,20161229,000000,25.8294,26.0181,25.7652,25.8541,894635.35634029,0
+SCI.US,D,20161230,000000,25.8709,26.1259,25.6722,25.7098,1362808.1092947,0
+SCI.US,D,20170103,000000,25.9638,26.0992,25.7909,26.0795,1860856.0705335,0
+SCI.US,D,20170104,000000,26.1436,26.4619,26.0498,26.1259,1991855.9297199,0
+SCI.US,D,20170105,000000,26.1793,26.3621,25.9836,26.2445,1215444.5239059,0
+SCI.US,D,20170106,000000,26.2871,26.4333,26.198,26.3878,1196312.5323913,0
+SCI.US,D,20170109,000000,26.2445,26.371,26.035,26.0992,1587338.1020471,0
+SCI.US,D,20170110,000000,26.0992,26.2632,26.0448,26.1793,713764.22623803,0
+SCI.US,D,20170111,000000,26.1635,26.2544,26.0083,26.198,1204909.7364687,0
+SCI.US,D,20170112,000000,26.198,26.2405,25.954,26.1436,1527642.3222938,0
+SCI.US,D,20170113,000000,26.1436,26.457,26.1169,26.208,2561362.7747019,0
+SCI.US,D,20170117,000000,26.208,26.3809,26.0637,26.1169,1442106.3642504,0
+SCI.US,D,20170118,000000,26.2445,26.4066,26.1259,26.2871,758600.81579712,0
+SCI.US,D,20170119,000000,26.198,26.3532,25.9737,26.1259,1117335.0157778,0
+SCI.US,D,20170120,000000,26.1635,26.4145,26.1259,26.198,646347.45503905,0
+SCI.US,D,20170123,000000,26.1882,26.1882,25.954,26.1169,871323.6484502,0
+SCI.US,D,20170124,000000,26.1793,26.5607,26.1348,26.543,697757.66292115,0
+SCI.US,D,20170125,000000,26.5963,26.6428,26.4234,26.4965,1069069.460158,0
+SCI.US,D,20170126,000000,26.4234,26.6705,26.4096,26.5776,1270263.4619911,0
+SCI.US,D,20170127,000000,26.4965,26.6606,26.3967,26.4619,858308.95667111,0
+SCI.US,D,20170130,000000,26.3621,26.4945,26.1082,26.4521,1669653.5233624,0
+SCI.US,D,20170131,000000,26.3621,26.5065,26.0894,26.371,1549897.7184201,0
+SCI.US,D,20170201,000000,26.4965,26.623,26.3255,26.4145,936826.10752557,0
+SCI.US,D,20170202,000000,26.2969,26.6033,26.2632,26.4431,922899.79036415,0
+SCI.US,D,20170203,000000,26.4965,26.714,26.4619,26.6982,830095.11229112,0
+SCI.US,D,20170206,000000,26.5607,26.714,26.4382,26.4619,883161.62511314,0
+SCI.US,D,20170207,000000,26.4965,26.6033,26.3532,26.4521,851521.85005103,0
+SCI.US,D,20170208,000000,26.3967,26.5519,26.2544,26.3809,828145.3874168,0
+SCI.US,D,20170209,000000,26.3621,26.5519,26.3621,26.4798,1356509.6986343,0
+SCI.US,D,20170210,000000,26.4431,26.795,26.4333,26.6705,633436.97792631,0
+SCI.US,D,20170213,000000,26.8128,26.9046,26.5776,26.7515,1792785.6811359,0
+SCI.US,D,20170214,000000,28.2726,29.1592,28.2064,28.7421,5220084.307217,0
+SCI.US,D,20170215,000000,28.8419,28.913,28.5879,28.6422,3498468.1370616,0
+SCI.US,D,20170216,000000,28.5612,28.6976,28.2351,28.3794,2255184.1321404,0
+SCI.US,D,20170217,000000,28.1787,28.4812,28.0265,28.3546,2214710.3934676,0
+SCI.US,D,20170221,000000,28.3546,28.6798,28.2064,28.6422,2042901.8921661,0
+SCI.US,D,20170222,000000,28.58,28.7925,28.4712,28.5879,2063211.6105897,0
+SCI.US,D,20170223,000000,28.5612,28.5879,28.0364,28.2064,1469753.6046192,0
+SCI.US,D,20170224,000000,27.99,28.3655,27.8002,28.2538,1357372.7579586,0
+SCI.US,D,20170227,000000,28.1875,28.3447,28.1421,28.2064,1377195.8040081,0
+SCI.US,D,20170228,000000,28.0552,28.1046,27.7903,27.8189,1795363.7293869,0
+SCI.US,D,20170301,000000,28.0946,28.161,27.9711,27.9978,2584964.8671478,0
+SCI.US,D,20170302,000000,28.0165,28.1698,27.9661,28.1343,1239752.84778,0
+SCI.US,D,20170303,000000,28.1213,28.3102,27.99,28.2815,1309233.6764484,0
+SCI.US,D,20170306,000000,28.1875,28.3704,28.0077,28.2726,1230632.5467851,0
+SCI.US,D,20170307,000000,28.1343,28.2439,28.065,28.2152,795380.49867527,0
+SCI.US,D,20170308,000000,28.2538,28.3102,27.9711,27.99,872304.07574818,0
+SCI.US,D,20170309,000000,28.0364,28.1787,27.8763,27.9434,1007575.7244619,0
+SCI.US,D,20170310,000000,28.1213,28.1875,27.8861,27.894,1185688.707181,0
+SCI.US,D,20170313,000000,27.9089,28.1223,27.902,28.0374,563470.48867684,0
+SCI.US,D,20170314,000000,27.9613,28.0175,27.8288,27.9613,533667.11768682,0
+SCI.US,D,20170315,000000,28.0275,28.1619,27.9336,28.1223,839548.29314255,0
+SCI.US,D,20170316,000000,28.1619,28.237,27.9711,28.0759,643796.7251957,0
+SCI.US,D,20170317,000000,28.0759,28.2459,28.0275,28.1885,1469360.0171899,0
+SCI.US,D,20170320,000000,28.1885,28.2459,28.0422,28.066,822547.1374274,0
+SCI.US,D,20170321,000000,28.2459,28.321,27.5827,27.6291,853199.40264138,0
+SCI.US,D,20170322,000000,27.5283,27.5827,27.2911,27.472,1249310.2432978,0
+SCI.US,D,20170323,000000,27.4819,27.7804,27.4285,27.6479,726521.92262631,0
+SCI.US,D,20170324,000000,27.7537,27.8288,27.5323,27.5827,1038349.4048212,0
+SCI.US,D,20170327,000000,27.3919,27.815,27.3544,27.7804,1803480.3318476,0
+SCI.US,D,20170328,000000,27.7349,27.7804,27.5995,27.6993,902346.22985724,0
+SCI.US,D,20170329,000000,27.6825,27.8288,27.6194,27.6895,759979.88948871,0
+SCI.US,D,20170330,000000,27.726,27.8288,27.6479,27.81,870276.44282233,0
+SCI.US,D,20170331,000000,27.8387,28.158,27.8288,28.0759,743547.36137053,0
+SCI.US,D,20170403,000000,28.066,28.1135,27.6993,27.9247,914014.22531681,0
+SCI.US,D,20170404,000000,27.8673,27.9711,27.5086,27.5995,1098146.3638622,0
+SCI.US,D,20170405,000000,27.6895,27.8288,27.5006,27.5006,819664.53952033,0
+SCI.US,D,20170406,000000,27.5186,27.81,27.3821,27.8002,738427.68941203,0
+SCI.US,D,20170407,000000,27.6825,27.8673,27.6291,27.7537,764519.80412859,0
+SCI.US,D,20170410,000000,27.7537,27.9434,27.6984,27.8673,632234.96798822,0
+SCI.US,D,20170411,000000,27.8189,28.237,27.7804,28.2271,867643.75775592,0
+SCI.US,D,20170412,000000,28.2172,28.3724,27.902,27.9613,599364.85278748,0
+SCI.US,D,20170413,000000,27.9988,28.0858,27.726,27.8002,627072.80072888,0
+SCI.US,D,20170417,000000,27.81,28.1975,27.81,28.1797,630878.15373993,0
+SCI.US,D,20170418,000000,28.1343,28.3467,28.0472,28.3467,913234.13300851,0
+SCI.US,D,20170419,000000,28.3724,28.5187,28.2548,28.2646,1688163.2622574,0
+SCI.US,D,20170420,000000,28.4278,28.7005,28.2746,28.5276,862464.39001766,0
+SCI.US,D,20170421,000000,28.4841,28.5829,28.408,28.4841,616426.71607526,0
+SCI.US,D,20170424,000000,28.8271,28.9467,28.7104,28.8656,1670244.4104027,0
+SCI.US,D,20170425,000000,28.9821,29.0445,28.7727,28.7915,983261.3298306,0
+SCI.US,D,20170426,000000,28.7815,29.0287,28.6739,29.0198,1485315.990863,0
+SCI.US,D,20170427,000000,29.5742,30.1841,29.5742,29.9181,2322022.1578135,0
+SCI.US,D,20170428,000000,29.9558,29.9805,29.2056,29.2906,3069772.5067958,0
+SCI.US,D,20170501,000000,29.5654,29.6197,29.2086,29.2283,1593922.8500917,0
+SCI.US,D,20170502,000000,29.2451,29.3469,28.9012,28.9467,1675934.7335439,0
+SCI.US,D,20170503,000000,28.9724,29.1463,28.7767,28.918,844938.11379926,0
+SCI.US,D,20170504,000000,28.9467,29.1463,28.7815,29.1373,800780.43726076,0
+SCI.US,D,20170505,000000,29.255,29.2994,29.0059,29.2994,753460.90798108,0
+SCI.US,D,20170508,000000,29.2994,29.5357,29.2994,29.4012,1078828.2024583,0
+SCI.US,D,20170509,000000,29.4389,29.4476,29.0732,29.1373,686792.86351121,0
+SCI.US,D,20170510,000000,29.0909,29.3825,29.0198,29.3469,653792.22702929,0
+SCI.US,D,20170511,000000,29.2906,29.3558,29.0445,29.0909,852605.48022248,0
+SCI.US,D,20170512,000000,29.0375,29.3182,28.9821,29.0999,637856.4892138,0
+SCI.US,D,20170515,000000,29.1562,29.1839,29.004,29.0732,584685.76172543,0
+SCI.US,D,20170516,000000,29.1097,29.1176,28.8556,28.8823,687000.28105103,0
+SCI.US,D,20170517,000000,28.5908,28.6917,28.3378,28.6274,1309634.3464278,0
+SCI.US,D,20170518,000000,28.6274,28.9012,28.5049,28.7628,1106579.6574935,0
+SCI.US,D,20170519,000000,28.8556,29.2056,28.7628,29.0445,861771.31189681,0
+SCI.US,D,20170522,000000,29.0909,29.2718,29.0098,29.2184,1090416.2662805,0
+SCI.US,D,20170523,000000,29.3558,29.3558,28.918,28.9644,1356124.2055481,0
+SCI.US,D,20170524,000000,29.0198,29.0821,28.918,29.0642,443524.46667362,0
+SCI.US,D,20170525,000000,29.2006,29.3558,29.0544,29.1839,747399.25685393,0
+SCI.US,D,20170526,000000,29.1373,29.1839,28.9644,29.0544,715482.25054348,0
+SCI.US,D,20170530,000000,28.9724,29.0682,28.8784,29.0375,970149.5059353,0
+SCI.US,D,20170531,000000,29.0999,29.1176,28.7915,28.9821,901123.98406161,0
+SCI.US,D,20170601,000000,29.0375,29.3825,28.9724,29.3469,2013432.4128257,0
+SCI.US,D,20170602,000000,29.3182,29.8677,29.2906,29.5267,1107698.7004156,0
+SCI.US,D,20170605,000000,29.517,29.7541,29.2283,29.255,657142.27324562,0
+SCI.US,D,20170606,000000,29.1463,29.1927,28.8459,28.9644,1012697.4200063,0
+SCI.US,D,20170607,000000,28.9724,29.0445,28.8102,28.8271,1065589.9044534,0
+SCI.US,D,20170608,000000,28.8172,28.8823,28.6551,28.8102,630914.57828352,0
+SCI.US,D,20170609,000000,28.8823,28.9724,28.6966,28.8102,695821.09135423,0
+SCI.US,D,20170612,000000,28.7361,29.0287,28.665,28.9911,743212.45792818,0
+SCI.US,D,20170613,000000,29.1008,29.5772,29.0495,29.4913,1118592.6743242,0
+SCI.US,D,20170614,000000,29.6148,29.7383,29.4032,29.4656,1070358.4842836,0
+SCI.US,D,20170615,000000,29.3104,29.6365,29.1849,29.596,999820.33205842,0
+SCI.US,D,20170616,000000,29.4743,29.6503,29.3104,29.4132,1806269.84481,0
+SCI.US,D,20170619,000000,29.5387,29.7956,29.4616,29.677,948005.40702547,0
+SCI.US,D,20170620,000000,29.5861,29.7294,29.5199,29.5772,983687.29463188,0
+SCI.US,D,20170621,000000,29.6415,29.6415,29.1799,29.3478,603625.51259325,0
+SCI.US,D,20170622,000000,29.3391,29.7432,29.3004,29.5684,655612.44241532,0
+SCI.US,D,20170623,000000,29.5684,29.5684,29.2915,29.3658,1297021.3364209,0
+SCI.US,D,20170626,000000,29.3944,30.019,29.3944,29.9765,1182475.2530032,0
+SCI.US,D,20170627,000000,30.0239,30.1979,29.8154,29.843,1035183.5049086,0
+SCI.US,D,20170628,000000,30.0427,30.4075,29.85,30.3244,1082752.9470288,0
+SCI.US,D,20170629,000000,30.3244,30.4539,30.0605,30.3244,1916754.5916187,0
+SCI.US,D,20170630,000000,30.3808,30.6525,30.2246,30.5537,2127965.342936,0
+SCI.US,D,20170703,000000,30.7108,30.7455,30.3057,30.3244,617999.04220638,0
+SCI.US,D,20170705,000000,30.3155,30.6357,30.1623,30.4449,1369328.1025953,0
+SCI.US,D,20170706,000000,30.3244,30.4894,30.0516,30.1337,1067693.421845,0
+SCI.US,D,20170707,000000,30.1702,30.6574,30.1425,30.5537,721021.816546,0
+SCI.US,D,20170710,000000,30.4262,30.5537,30.2503,30.3708,881104.65019384,0
+SCI.US,D,20170711,000000,30.5063,30.7188,30.3906,30.6258,1500585.9689653,0
+SCI.US,D,20170712,000000,30.8076,31.3482,30.7642,31.2654,2095856.0959789,0
+SCI.US,D,20170713,000000,31.293,31.3118,30.956,31.293,873187.37092996,0
+SCI.US,D,20170714,000000,31.2841,31.4026,31.1279,31.2841,739921.09569874,0
+SCI.US,D,20170717,000000,31.1843,31.2791,31.0548,31.1012,1032319.1192733,0
+SCI.US,D,20170718,000000,31.119,31.3168,31.0112,31.1654,1798081.405055,0
+SCI.US,D,20170719,000000,31.202,31.2791,31.0736,31.202,1097369.3069325,0
+SCI.US,D,20170720,000000,31.2297,31.3215,31.0825,31.1102,1035729.8730622,0
+SCI.US,D,20170721,000000,31.0736,31.1753,30.9748,31.1467,515108.81273368,0
+SCI.US,D,20170724,000000,31.1566,31.3385,31.119,31.2297,1183354.5010134,0
+SCI.US,D,20170725,000000,31.2841,31.4204,31.1012,31.2841,1623441.9072833,0
+SCI.US,D,20170726,000000,31.293,31.3215,30.6525,30.7989,1500099.2965913,0
+SCI.US,D,20170727,000000,32.0401,32.4266,31.5756,32.0866,3327780.7022681,0
+SCI.US,D,20170728,000000,32.0965,32.1539,31.6399,31.8681,1809215.1738754,0
+SCI.US,D,20170731,000000,31.9532,32.0313,31.6587,31.7239,855877.61838727,0
+SCI.US,D,20170801,000000,31.8139,31.9947,31.7506,31.8583,1172698.2984309,0
+SCI.US,D,20170802,000000,31.8306,31.8306,31.4393,31.7328,782536.79989242,0
+SCI.US,D,20170803,000000,31.7862,31.9156,31.6587,31.8139,640842.28999435,0
+SCI.US,D,20170804,000000,31.9156,31.9156,31.6774,31.795,468374.09973702,0
+SCI.US,D,20170807,000000,31.9156,32.0866,31.7862,32.0313,1056799.4479365,0
+SCI.US,D,20170808,000000,32.0401,32.1676,31.9582,32.06,754680.11839808,0
+SCI.US,D,20170809,000000,31.9354,32.0401,31.795,31.9354,528118.44554838,0
+SCI.US,D,20170810,000000,31.9255,32.0638,31.8583,31.8781,794460.77894993,0
+SCI.US,D,20170811,000000,31.7862,31.9354,31.6112,31.8781,551203.511834,0
+SCI.US,D,20170814,000000,31.9848,32.2882,31.8583,32.2517,1432079.4968376,0
+SCI.US,D,20170815,000000,32.3357,32.3989,32.1539,32.2882,743478.55945488,0
+SCI.US,D,20170816,000000,32.4523,32.7833,32.4523,32.6985,1174192.7165106,0
+SCI.US,D,20170817,000000,32.6451,32.7271,31.9947,32.0046,1083944.8390382,0
+SCI.US,D,20170818,000000,32.7172,32.7172,31.9779,32.2981,1230422.0938667,0
+SCI.US,D,20170821,000000,32.2882,32.4701,32.1805,32.224,669364.73120188,0
+SCI.US,D,20170822,000000,32.2595,32.4701,32.224,32.4355,722920.95177646,0
+SCI.US,D,20170823,000000,32.3071,32.4434,32.2141,32.3258,613237.54492641,0
+SCI.US,D,20170824,000000,32.4167,32.4889,32.2141,32.224,670083.10414467,0
+SCI.US,D,20170825,000000,32.2981,32.4889,32.2053,32.4355,587550.14736071,0
+SCI.US,D,20170828,000000,32.48,32.5531,32.0688,32.1162,953732.15471027,0
+SCI.US,D,20170829,000000,32.05,32.2517,31.9848,32.2053,618435.12493645,0
+SCI.US,D,20170830,000000,32.1539,32.2338,32.0234,32.1064,1422357.1790808,0
+SCI.US,D,20170831,000000,32.2141,32.3802,32.1064,32.2784,766383.52660835,0
+SCI.US,D,20170901,000000,32.3445,32.5373,32.2684,32.3802,757692.22579342,0
+SCI.US,D,20170905,000000,32.3545,32.4523,32.1389,32.1894,872960.72932547,0
+SCI.US,D,20170906,000000,32.2517,32.3357,31.6873,31.6952,1109676.7554905,0
+SCI.US,D,20170907,000000,31.7773,31.9996,31.6952,31.7595,1140105.4144786,0
+SCI.US,D,20170908,000000,31.7595,31.888,31.5855,31.6952,1262592.0483965,0
+SCI.US,D,20170911,000000,31.8781,32.2141,31.7773,31.9433,1610423.1683327,0
+SCI.US,D,20170912,000000,31.971,32.2882,31.8968,32.2784,721309.16572313,0
+SCI.US,D,20170913,000000,32.3159,32.4266,32.0362,32.3071,1371393.1718576,0
+SCI.US,D,20170914,000000,32.3545,32.5817,32.1845,32.3989,732713.08324174,0
+SCI.US,D,20170915,000000,32.3258,32.3702,32.1242,32.1341,1083514.8270654,0
+SCI.US,D,20170918,000000,32.1796,32.3159,31.793,31.886,1417301.2500736,0
+SCI.US,D,20170919,000000,31.9512,32.0678,31.7298,31.8761,1425289.3548389,0
+SCI.US,D,20170920,000000,31.9136,31.9839,31.8287,31.8761,1890086.7667552,0
+SCI.US,D,20170921,000000,31.9136,31.9769,31.8366,31.8761,1359677.6221328,0
+SCI.US,D,20170922,000000,31.9048,32.1242,31.8464,32.1242,1580900.0639696,0
+SCI.US,D,20170925,000000,32.059,32.1024,31.7486,31.7486,1276769.2901914,0
+SCI.US,D,20170926,000000,31.7298,31.7298,31.4076,31.4253,1420659.3906329,0
+SCI.US,D,20170927,000000,31.547,31.5825,31.1566,31.5371,1477277.2964538,0
+SCI.US,D,20170928,000000,31.5084,31.7111,31.3672,31.6932,1232353.6064692,0
+SCI.US,D,20170929,000000,31.6844,31.793,31.6181,31.6468,1048466.3218001,0
+SCI.US,D,20171002,000000,31.6844,31.7663,31.5421,31.6181,1200610.6285336,0
+SCI.US,D,20171003,000000,31.6932,31.6932,31.5272,31.6369,1077726.360015,0
+SCI.US,D,20171004,000000,31.6369,31.9799,31.5648,31.8287,3194943.4272167,0
+SCI.US,D,20171005,000000,31.8464,31.9769,31.7565,31.802,1480306.6043281,0
+SCI.US,D,20171006,000000,31.7565,31.9423,31.6844,31.7111,998706.34810065,0
+SCI.US,D,20171009,000000,31.5084,31.5084,31.114,31.1417,1374477.1165472,0
+SCI.US,D,20171010,000000,31.2159,31.547,31.2159,31.5371,968697.58315655,0
+SCI.US,D,20171011,000000,31.547,31.6656,31.372,31.4176,1218112.621723,0
+SCI.US,D,20171012,000000,31.3168,31.5608,31.3168,31.3899,1197959.7311955,0
+SCI.US,D,20171013,000000,31.4353,31.5272,31.3255,31.4076,638815.66886137,0
+SCI.US,D,20171016,000000,31.4353,31.5558,31.2841,31.454,1076714.5671379,0
+SCI.US,D,20171017,000000,31.4253,31.5825,31.372,31.4995,826840.17460525,0
+SCI.US,D,20171018,000000,31.5727,31.6369,31.3622,31.4176,852258.43526562,0
+SCI.US,D,20171019,000000,31.372,31.4728,31.2247,31.454,707983.85353074,0
+SCI.US,D,20171020,000000,31.4827,31.5984,31.4353,31.4907,848813.28051884,0
+SCI.US,D,20171023,000000,31.547,31.6468,31.2514,31.3355,1668081.1972313,0
+SCI.US,D,20171024,000000,31.3255,31.3899,30.8463,30.9875,1877334.1293312,0
+SCI.US,D,20171025,000000,30.8937,30.9036,30.4183,30.5359,1802958.246723,0
+SCI.US,D,20171026,000000,31.0686,32.7005,31.0686,32.4711,3439285.3362971,0
+SCI.US,D,20171027,000000,32.5383,32.6905,31.886,32.6747,2150393.7556443,0
+SCI.US,D,20171030,000000,32.6815,32.6815,31.9729,32.3357,1380754.2795572,0
+SCI.US,D,20171031,000000,32.3159,32.5383,32.1666,32.5284,1197194.8157803,0
+SCI.US,D,20171101,000000,32.5729,32.7005,32.1152,32.1627,1291595.0912206,0
+SCI.US,D,20171102,000000,32.1706,32.6558,32.1152,32.3258,1215339.2974466,0
+SCI.US,D,20171103,000000,32.4899,32.9662,32.4355,32.8841,1026339.4233692,0
+SCI.US,D,20171106,000000,32.8308,33.3616,32.8308,33.2716,748244.10390637,0
+SCI.US,D,20171107,000000,33.3329,33.5355,33.1402,33.149,620845.21556988,0
+SCI.US,D,20171108,000000,33.0058,33.0156,32.5333,32.6094,948224.96607981,0
+SCI.US,D,20171109,000000,32.4355,32.6184,32.1529,32.4523,765801.74570396,0
+SCI.US,D,20171110,000000,32.3071,32.3071,31.7298,31.9235,1800223.370576,0
+SCI.US,D,20171113,000000,31.886,32.0313,31.7663,31.9235,938128.28495849,0
+SCI.US,D,20171114,000000,31.8187,31.9769,31.7071,31.9136,1085648.6982433,0
+SCI.US,D,20171115,000000,31.7565,32.0491,31.3622,31.9334,1291979.5725139,0
+SCI.US,D,20171116,000000,32.1429,32.7943,32.0678,32.6558,957976.62583003,0
+SCI.US,D,20171117,000000,32.5096,32.9761,32.5096,32.7666,734616.26564371,0
+SCI.US,D,20171120,000000,32.7943,32.8308,32.5472,32.6648,523927.59945113,0
+SCI.US,D,20171121,000000,32.7389,33.0602,32.7102,32.903,668914.48337154,0
+SCI.US,D,20171122,000000,32.9761,33.0602,32.8387,32.9118,577588.03469206,0
+SCI.US,D,20171124,000000,32.9761,33.0325,32.7566,32.7943,239712.95666719,0
+SCI.US,D,20171127,000000,32.812,33.0967,32.5729,32.5729,749117.28115937,0
+SCI.US,D,20171128,000000,32.563,32.9385,32.563,32.9385,498718.77991634,0
+SCI.US,D,20171129,000000,32.9385,33.7905,32.9385,33.7668,868135.48909422,0
+SCI.US,D,20171130,000000,33.8004,34.0405,33.7105,33.8953,909502.64087749,0
+SCI.US,D,20171201,000000,33.9289,34.0455,33.3419,33.92,1247950.3936709,0
+SCI.US,D,20171204,000000,34.2165,34.4725,34.1117,34.1888,1706489.8666418,0
+SCI.US,D,20171205,000000,34.2165,34.7463,34.1117,34.5357,1564803.4510867,0
+SCI.US,D,20171206,000000,34.5811,34.7363,34.3143,34.3895,817938.42087187,0
+SCI.US,D,20171207,000000,34.3993,34.5634,34.3094,34.4991,957030.59948985,0
+SCI.US,D,20171208,000000,34.5357,34.8194,34.4182,34.6475,762272.61214839,0
+SCI.US,D,20171211,000000,34.7275,34.9478,34.6789,34.7186,1191884.9267608,0
+SCI.US,D,20171212,000000,34.7186,34.8757,34.5811,34.858,1158695.0850109,0
+SCI.US,D,20171213,000000,34.858,34.9389,34.3232,34.341,839218.44866459,0
+SCI.US,D,20171214,000000,34.4468,34.6295,34.2057,34.2155,1029239.2217551,0
+SCI.US,D,20171215,000000,33.8844,34.3321,33.3576,33.918,3739580.403278,0
+SCI.US,D,20171218,000000,34.0109,34.2521,33.9101,34.0208,1446297.2103476,0
+SCI.US,D,20171219,000000,34.0959,34.5268,34.0632,34.3993,1425737.5790835,0
+SCI.US,D,20171220,000000,34.5901,34.9647,34.5268,34.6572,1001685.0663311,0
+SCI.US,D,20171221,000000,34.7028,34.8866,34.341,34.5367,1245850.9234508,0
+SCI.US,D,20171222,000000,34.6098,34.6762,34.2975,34.3895,804102.15327651,0
+SCI.US,D,20171226,000000,34.3895,34.5811,34.088,34.088,472857.35397577,0
+SCI.US,D,20171227,000000,34.0782,34.5268,34.0782,34.3895,1166183.3640948,0
+SCI.US,D,20171228,000000,34.4903,34.4903,34.0297,34.4636,565620.54854084,0
+SCI.US,D,20171229,000000,34.4556,34.6295,34.2194,34.3697,782300.04035917,0
+SCI.US,D,20180102,000000,34.5367,34.8313,34.2155,34.7285,1798075.3342978,0
+SCI.US,D,20180103,000000,34.8313,34.8777,34.5694,34.7028,1013111.243293,0
+SCI.US,D,20180104,000000,34.8046,35.1998,34.8046,34.8965,744128.13048202,0
+SCI.US,D,20180105,000000,34.9054,35.1455,34.8688,35.0783,754282.48379734,0
+SCI.US,D,20180108,000000,35.0161,35.1901,34.8688,35.1277,983030.64105461,0
+SCI.US,D,20180109,000000,35.2196,35.5211,35.0249,35.2395,1436218.7414981,0
+SCI.US,D,20180110,000000,35.1811,35.5685,35.0161,35.1277,1164711.2054585,0
+SCI.US,D,20180111,000000,35.1722,35.3471,34.8313,34.8599,1514076.2033967,0
+SCI.US,D,20180112,000000,34.9598,35.2196,34.8124,35.0616,1110756.3384904,0
+SCI.US,D,20180116,000000,35.3284,35.615,35.2997,35.4589,1592988.9652661,0
+SCI.US,D,20180117,000000,35.5864,35.7356,35.4084,35.6249,1274188.2065617,0
+SCI.US,D,20180118,000000,35.698,35.9748,35.3946,35.5043,1146249.0208288,0
+SCI.US,D,20180119,000000,35.6436,35.9846,35.5211,35.9748,1098703.8617375,0
+SCI.US,D,20180122,000000,35.8997,36.3256,35.7879,36.3058,642234.51699333,0
+SCI.US,D,20180123,000000,36.4146,36.5074,36.2871,36.378,792049.67652362,0
+SCI.US,D,20180124,000000,36.5271,36.5471,36.2307,36.5074,552239.58774022,0
+SCI.US,D,20180125,000000,36.5758,36.7852,36.3869,36.7852,713966.58481347,0
+SCI.US,D,20180126,000000,36.7852,36.8317,36.3692,36.6072,1050541.5089911,0
+SCI.US,D,20180129,000000,36.5371,36.8554,36.3909,36.5925,911468.55443784,0
+SCI.US,D,20180130,000000,36.3256,36.9038,36.2485,36.6726,1034747.4221785,0
+SCI.US,D,20180131,000000,36.8119,37.0145,36.6823,36.8119,1307520.7111073,0
+SCI.US,D,20180201,000000,36.7674,37.0965,36.4225,36.9592,1972520.567837,0
+SCI.US,D,20180202,000000,36.8385,37.052,36.1033,36.1033,1349726.6391857,0
+SCI.US,D,20180205,000000,35.9096,36.0549,34.6198,34.7196,3828771.9689866,0
+SCI.US,D,20180206,000000,34.0395,35.2295,33.6541,34.9054,2712596.467846,0
+SCI.US,D,20180207,000000,34.7957,35.5122,34.7028,35.2819,1374968.8478854,0
+SCI.US,D,20180208,000000,35.2997,35.4756,34.2975,34.2975,1739713.0975566,0
+SCI.US,D,20180209,000000,34.5554,34.5554,32.8327,33.7984,3393039.3192601,0
+SCI.US,D,20180212,000000,34.004,34.9321,33.9367,34.7196,1949772.4285796,0
+SCI.US,D,20180213,000000,34.5901,34.7957,34.3321,34.6762,1712658.7678138,0
+SCI.US,D,20180214,000000,34.6295,34.9982,34.0485,34.6485,3908997.0262177,0
+SCI.US,D,20180215,000000,34.9241,35.7168,34.6198,35.5488,1877071.0631831,0
+SCI.US,D,20180216,000000,35.5587,36.1033,35.4954,35.7791,1168096.6644256,0
+SCI.US,D,20180220,000000,35.6891,35.8829,35.3471,35.4124,918212.15396421,0
+SCI.US,D,20180221,000000,35.4589,35.7356,34.9409,34.9598,1594877.9825678,0
+SCI.US,D,20180222,000000,35.1367,35.1426,34.6295,34.7857,1239137.6777106,0
+SCI.US,D,20180223,000000,34.8214,35.1179,34.7769,35.1179,831780.75922449,0
+SCI.US,D,20180226,000000,35.1455,35.5765,34.9054,35.3195,1018881.4980715,0
+SCI.US,D,20180227,000000,35.4213,35.615,34.9884,34.9884,932308.45232899,0
+SCI.US,D,20180228,000000,35.0616,35.2098,34.4556,34.4734,992071.01041214,0
+SCI.US,D,20180301,000000,34.5644,34.7957,34.1591,34.4556,1110149.2627641,0
+SCI.US,D,20180302,000000,34.3143,34.8965,34.0297,34.8313,856338.99593925,0
+SCI.US,D,20180305,000000,34.6485,35.366,34.5367,35.1901,1187395.6017648,0
+SCI.US,D,20180306,000000,35.2483,35.5952,34.9696,35.5864,1269848.6269115,0
+SCI.US,D,20180307,000000,35.4035,35.6891,35.2295,35.53,1483932.8699999,0
+SCI.US,D,20180308,000000,35.7168,35.7879,35.3373,35.5765,724850.44079323,0
+SCI.US,D,20180309,000000,35.7524,36.2387,35.698,36.1951,1600061.3974775,0
+SCI.US,D,20180312,000000,36.2584,36.6329,36.0292,36.131,1013495.7245863,0
+SCI.US,D,20180313,000000,36.2307,36.3533,35.8255,35.8897,580903.67995056,0
+SCI.US,D,20180314,000000,36.0469,36.1398,35.8354,35.8997,720972.23869502,0
+SCI.US,D,20180315,000000,35.9184,36.0756,35.7514,35.7692,499955.19081225,0
+SCI.US,D,20180316,000000,35.8344,36.1764,35.8344,35.9283,1343594.1625572,0
+SCI.US,D,20180319,000000,35.8829,35.9748,35.5665,35.8344,645681.69532587,0
+SCI.US,D,20180320,000000,35.9461,36.2149,35.7346,35.7603,1097350.0828679,0
+SCI.US,D,20180321,000000,35.7978,35.956,35.5755,35.7514,603500.05027648,0
+SCI.US,D,20180322,000000,35.5755,35.6783,34.8461,34.8461,950124.10131027,0
+SCI.US,D,20180323,000000,34.9469,35.1702,34.2362,34.2541,780950.30866102,0
+SCI.US,D,20180326,000000,34.6889,35.0042,34.4399,34.8915,1244281.6326981,0
+SCI.US,D,20180327,000000,35.0655,35.3066,34.521,34.6238,1054246.6945074,0
+SCI.US,D,20180328,000000,34.5941,34.9192,34.5762,34.7532,744913.28175471,0
+SCI.US,D,20180329,000000,34.9469,35.1702,34.7156,34.9103,1218681.2493199,0
+SCI.US,D,20180402,000000,34.8817,34.9755,33.8745,33.9576,1461543.9172138,0
+SCI.US,D,20180403,000000,34.1127,34.5684,33.9111,34.3628,1520496.0292023,0
+SCI.US,D,20180404,000000,34.0495,34.7433,33.8182,34.6138,1346263.2721672,0
+SCI.US,D,20180405,000000,34.7907,35.4381,34.6612,35.2879,1161601.9659471,0
+SCI.US,D,20180406,000000,35.0626,35.3827,34.6712,34.8728,1368162.5172008,0
+SCI.US,D,20180409,000000,35.0576,35.27,34.8085,34.855,1131032.667749,0
+SCI.US,D,20180410,000000,35.2522,35.8255,35.2522,35.4836,1238567.0265279,0
+SCI.US,D,20180411,000000,35.1969,35.4104,35.0496,35.2068,997560.9985637,0
+SCI.US,D,20180412,000000,35.3066,35.4934,35.2522,35.3254,855463.7951005,0
+SCI.US,D,20180413,000000,35.5379,35.5567,35.1237,35.3353,790681.73255367,0
+SCI.US,D,20180416,000000,35.4292,36.0113,35.4292,35.7445,1174029.8178574,0
+SCI.US,D,20180417,000000,36.0389,36.1961,35.6881,35.7978,948133.90472088,0
+SCI.US,D,20180418,000000,35.9283,36.1586,35.9283,35.9283,897584.73257726,0
+SCI.US,D,20180419,000000,35.9461,36.119,35.7247,35.9648,702465.53517863,0
+SCI.US,D,20180420,000000,35.8997,36.0015,35.697,35.7158,962949.58782132,0
+SCI.US,D,20180423,000000,35.863,35.956,35.6239,35.7059,816219.38477355,0
+SCI.US,D,20180424,000000,35.8532,36.0113,35.2602,35.3728,1572727.8129007,0
+SCI.US,D,20180425,000000,35.364,36.0854,35.3166,35.9371,1909836.9637176,0
+SCI.US,D,20180426,000000,36.2989,36.2989,34.1513,34.513,2939686.2965776,0
+SCI.US,D,20180427,000000,34.4497,34.8164,33.8943,34.1413,1489094.0254663,0
+SCI.US,D,20180430,000000,34.17,34.3222,33.754,33.7717,1597855.6890053,0
+SCI.US,D,20180501,000000,33.6896,33.7352,33.2271,33.577,1263540.0983223,0
+SCI.US,D,20180502,000000,33.5583,33.6067,33.2825,33.32,1230728.6671084,0
+SCI.US,D,20180503,000000,33.1877,33.3359,32.8013,33.1422,1839144.0071823,0
+SCI.US,D,20180504,000000,33.0789,34.0307,32.9761,33.9289,1987170.3169056,0
+SCI.US,D,20180507,000000,33.9022,34.0594,33.5968,33.6896,866536.8563483,0
+SCI.US,D,20180508,000000,33.5583,33.754,33.4209,33.5869,1212859.3931046,0
+SCI.US,D,20180509,000000,33.7154,33.8844,33.5869,33.744,868426.88544286,0
+SCI.US,D,20180510,000000,33.7806,34.1898,33.744,34.0692,675243.24781827,0
+SCI.US,D,20180511,000000,34.0692,34.2916,33.8844,34.2264,784894.27729624,0
+SCI.US,D,20180514,000000,34.2541,34.4833,34.2362,34.3074,919692.40694351,0
+SCI.US,D,20180515,000000,34.2362,34.4299,34.0969,34.3539,818491.87157569,0
+SCI.US,D,20180516,000000,34.3539,34.7532,34.3539,34.6138,748030.61560928,0
+SCI.US,D,20180517,000000,34.5584,34.8361,34.4833,34.762,552893.20593886,0
+SCI.US,D,20180518,000000,34.8263,34.8638,34.6879,34.7156,679125.49708798,0
+SCI.US,D,20180521,000000,34.9192,35.0743,34.772,35.0121,716530.46796423,0
+SCI.US,D,20180522,000000,35.0309,35.0743,34.6038,34.6335,510822.85810597,0
+SCI.US,D,20180523,000000,34.5584,34.5584,34.3173,34.521,620057.02891856,0
+SCI.US,D,20180524,000000,34.5505,34.7236,34.3232,34.6789,543582.68788312,0
+SCI.US,D,20180525,000000,34.6612,34.7818,34.5684,34.6238,402588.33865604,0
+SCI.US,D,20180529,000000,34.4299,34.6138,33.9022,34.0889,872049.10394313,0
+SCI.US,D,20180530,000000,34.3628,34.7066,34.2264,34.5031,1181799.3753612,0
+SCI.US,D,20180531,000000,34.4666,34.511,33.919,33.9377,733485.08120703,0
+SCI.US,D,20180601,000000,34.0889,34.0889,33.754,33.8182,993319.56282258,0
+SCI.US,D,20180604,000000,33.9861,34.2264,33.8182,33.919,1178717.4542573,0
+SCI.US,D,20180605,000000,33.8745,33.9576,33.6165,33.7085,907063.20825062,0
+SCI.US,D,20180606,000000,33.7253,34.0792,33.7253,34.0792,778796.20162552,0
+SCI.US,D,20180607,000000,34.0218,34.344,34.0218,34.2728,640823.06592967,0
+SCI.US,D,20180608,000000,34.2076,34.426,33.8478,33.9111,1059443.2627246,0
+SCI.US,D,20180611,000000,34.0118,34.0841,33.8429,33.8646,1112892.2332541,0
+SCI.US,D,20180612,000000,33.9477,34.005,33.6631,33.7638,890032.71054203,0
+SCI.US,D,20180613,000000,33.6165,33.754,32.6154,32.6538,1851362.417967,0
+SCI.US,D,20180614,000000,32.7843,33.0176,32.7082,32.821,1671989.7531159,0
+SCI.US,D,20180615,000000,32.7843,33.5276,32.7843,33.4228,1954836.4519299,0
+SCI.US,D,20180618,000000,33.2855,33.916,33.2855,33.8903,1071634.3551016,0
+SCI.US,D,20180619,000000,33.6581,33.913,33.2855,33.8538,1342320.3153249,0
+SCI.US,D,20180620,000000,33.9833,34.2047,33.8142,33.9833,773031.00581137,0
+SCI.US,D,20180621,000000,33.7035,34.0278,33.582,33.7035,612178.19778401,0
+SCI.US,D,20180622,000000,33.8044,33.9833,33.6383,33.6383,2036916.1255048,0
+SCI.US,D,20180625,000000,33.6294,33.6294,33.0176,33.1283,850092.18671559,0
+SCI.US,D,20180626,000000,33.1353,33.405,32.9128,33.2775,1111226.8221783,0
+SCI.US,D,20180627,000000,33.3132,33.6581,33.2004,33.2588,1236330.9642693,0
+SCI.US,D,20180628,000000,33.2104,33.3032,32.9307,33.2677,1017120.9784653,0
+SCI.US,D,20180629,000000,33.3319,33.6581,33.2588,33.2677,988188.76114243,0
+SCI.US,D,20180702,000000,33.0908,33.5622,32.9584,33.5444,1029494.1935602,0
+SCI.US,D,20180703,000000,33.6294,34.0327,33.6017,33.7856,531448.25590717,0
+SCI.US,D,20180705,000000,33.8538,33.9447,33.4812,33.7125,1116613.6074563,0
+SCI.US,D,20180706,000000,33.7856,33.9921,33.6858,33.916,698680.41802512,0
+SCI.US,D,20180709,000000,34.0188,34.4566,34.0188,34.3618,990150.62753128,0
+SCI.US,D,20180710,000000,34.3915,34.5684,34.2057,34.3618,754995.79777575,0
+SCI.US,D,20180711,000000,34.1591,34.4883,34.1206,34.343,1012259.3136904,0
+SCI.US,D,20180712,000000,34.429,34.9301,34.2847,34.773,861135.90596993,0
+SCI.US,D,20180713,000000,34.8371,35.112,34.7542,34.8174,1133993.1737076,0
+SCI.US,D,20180716,000000,34.9212,35.097,34.856,34.9676,1469075.7033915,0
+SCI.US,D,20180717,000000,34.8658,35.1534,34.8658,35.0506,874647.38805172,0
+SCI.US,D,20180718,000000,35.0773,35.1169,34.8094,34.9301,842425.83208524,0
+SCI.US,D,20180719,000000,34.856,35.107,34.773,35.0141,631892.98199574,0
+SCI.US,D,20180720,000000,35.0062,35.1634,34.8273,34.8371,915025.0064011,0
+SCI.US,D,20180723,000000,34.8273,35.0506,34.7393,34.9488,763357.25411272,0
+SCI.US,D,20180724,000000,35.1534,35.2879,34.9389,35.0606,1218405.0298645,0
+SCI.US,D,20180725,000000,35.0062,35.0773,34.8747,35.0506,990045.40107205,0
+SCI.US,D,20180726,000000,35.0685,35.5517,34.9775,35.3383,1114972.4794096,0
+SCI.US,D,20180727,000000,35.4144,35.5241,34.8174,34.9488,1088706.3363182,0
+SCI.US,D,20180730,000000,34.856,35.0418,34.4201,34.4754,1132077.8497911,0
+SCI.US,D,20180731,000000,34.9389,36.6873,34.9389,36.5776,2208212.6596104,0
+SCI.US,D,20180801,000000,36.6775,37.1716,35.9431,35.9905,1687122.1273868,0
+SCI.US,D,20180802,000000,35.8226,36.6024,35.784,36.5501,1298637.1696457,0
+SCI.US,D,20180803,000000,36.6024,36.7427,36.2317,36.4917,1453497.1284616,0
+SCI.US,D,20180806,000000,36.474,37.2724,36.3542,37.1144,1373198.2103505,0
+SCI.US,D,20180807,000000,37.1144,37.7379,36.9849,37.3189,1412486.1277712,0
+SCI.US,D,20180808,000000,37.3288,37.4109,36.8524,37.0026,1100703.1644628,0
+SCI.US,D,20180809,000000,37.05,37.2399,36.9285,36.9938,673778.17173211,0
+SCI.US,D,20180810,000000,37.0126,37.486,36.9433,37.4593,2281484.6761896,0
+SCI.US,D,20180813,000000,37.4593,38.1323,37.3663,38.0166,1873917.3047849,0
+SCI.US,D,20180814,000000,38.0345,38.4801,38.0345,38.3439,1445493.8468031,0
+SCI.US,D,20180815,000000,38.1017,38.7411,37.9128,38.6937,1301288.066984,0
+SCI.US,D,20180816,000000,38.7323,39.0387,38.5001,38.5751,2054228.9134262,0
+SCI.US,D,20180817,000000,38.5839,38.8439,38.4249,38.6937,1702857.5302127,0
+SCI.US,D,20180820,000000,38.8251,38.9813,38.5652,38.9002,1190243.7987141,0
+SCI.US,D,20180821,000000,38.9191,39.2234,38.7411,39.2234,1693089.6817765,0
+SCI.US,D,20180822,000000,39.0762,39.2432,39.0198,39.1879,742904.87289352,0
+SCI.US,D,20180823,000000,39.2146,39.2887,39.0198,39.18,1137832.9276765,0
+SCI.US,D,20180824,000000,39.18,39.4123,39.1138,39.345,1498016.0150572,0
+SCI.US,D,20180827,000000,39.345,39.6158,39.345,39.5783,1415839.2093661,0
+SCI.US,D,20180828,000000,39.6158,39.7542,39.4834,39.7353,1072300.1148147,0
+SCI.US,D,20180829,000000,39.7927,39.9035,39.5407,39.6889,1239153.8663967,0
+SCI.US,D,20180830,000000,39.7353,39.7353,38.9102,38.9289,939640.91530987,0
+SCI.US,D,20180831,000000,38.9002,39.1186,38.9002,39,910165.36521203,0
+SCI.US,D,20180904,000000,39.0387,39.26,38.6581,39.0861,1068390.5471374,0
+SCI.US,D,20180905,000000,39.0762,39.1879,38.75,38.9902,933925.29734671,0
+SCI.US,D,20180906,000000,39.0198,39.0287,38.6383,38.9191,893219.85810512,0
+SCI.US,D,20180907,000000,38.7777,38.9813,38.668,38.9102,861204.70788558,0
+SCI.US,D,20180910,000000,39.0564,39.1098,38.5553,38.7323,1327468.2076808,0
+SCI.US,D,20180911,000000,38.5553,38.7678,38.3052,38.6769,1064020.6137009,0
+SCI.US,D,20180912,000000,38.7411,39.0861,38.5929,39.0287,1039085.9900358,0
+SCI.US,D,20180913,000000,39.1038,39.3272,38.7668,39.1889,1302157.1970653,0
+SCI.US,D,20180914,000000,39.171,39.4399,39.1662,39.346,807734.48970558,0
+SCI.US,D,20180917,000000,39.8144,40.0576,39.5704,39.6732,1186437.4339101,0
+SCI.US,D,20180918,000000,39.8609,40.3453,39.6919,40.2335,1321813.2972904,0
+SCI.US,D,20180919,000000,40.2879,40.4282,40.1664,40.3363,1095101.8790948,0
+SCI.US,D,20180920,000000,40.5222,41.0361,40.4559,40.8215,1589765.3931594,0
+SCI.US,D,20180921,000000,41.0638,41.2595,40.9145,41.0094,2462848.549423,0
+SCI.US,D,20180924,000000,41.0172,41.0548,40.5726,40.793,1662576.0321867,0
+SCI.US,D,20180925,000000,40.8967,41.2792,40.5834,40.8394,1616935.0672902,0
+SCI.US,D,20180926,000000,40.9046,41.2041,40.6763,40.8879,1064792.6116661,0
+SCI.US,D,20180927,000000,40.8215,41.0134,40.6259,40.8394,706288.0886686,0
+SCI.US,D,20180928,000000,40.7,41.3336,40.7,41.2505,1056077.0278222,0
+SCI.US,D,20181001,000000,41.4561,41.5401,41.0222,41.2505,1453867.4446547,0
+SCI.US,D,20181002,000000,41.289,41.3434,40.9046,41.0272,1695685.9422993,0
+SCI.US,D,20181003,000000,41.1102,41.4284,40.8879,41.2041,771716.68686392,0
+SCI.US,D,20181004,000000,40.8681,41.1487,40.7851,40.9907,1093647.9327303,0
+SCI.US,D,20181005,000000,41.2041,41.555,41.1853,41.5026,1847717.9400234,0
+SCI.US,D,20181008,000000,41.5401,41.5401,40.961,41.1567,1049651.1312593,0
+SCI.US,D,20181009,000000,41.1102,41.4561,40.8779,41.2595,1064597.3356408,0
+SCI.US,D,20181010,000000,41.1665,41.2989,40.6813,40.8681,2160310.3376335,0
+SCI.US,D,20181011,000000,40.6061,40.6407,39.5516,39.9716,2994453.6332262,0
+SCI.US,D,20181012,000000,40.3927,40.4204,39.514,40.1307,2199964.5240756,0
+SCI.US,D,20181015,000000,40.029,40.373,39.8875,40.2722,1042808.3760309,0
+SCI.US,D,20181016,000000,40.531,41.1764,40.4025,41.1764,1105825.8718,0
+SCI.US,D,20181017,000000,41.13,41.4047,40.8779,41.214,815108.43619441,0
+SCI.US,D,20181018,000000,41.1942,41.2505,40.7267,40.8215,896200.59992128,0
+SCI.US,D,20181019,000000,40.8592,41.214,40.4539,40.5696,897976.29642072,0
+SCI.US,D,20181022,000000,40.7751,41.0914,40.5973,40.9807,1010288.3411657,0
+SCI.US,D,20181023,000000,40.6635,40.9046,39.9519,40.7653,1261641.9748848,0
+SCI.US,D,20181024,000000,40.6061,41.0548,39.776,39.7957,1030361.3000559,0
+SCI.US,D,20181025,000000,39.9913,40.5606,39.7473,40.4578,1072817.140975,0
+SCI.US,D,20181026,000000,40.2048,40.3453,39.1889,40.0477,1639426.2111568,0
+SCI.US,D,20181029,000000,40.531,40.8305,39.4854,39.8144,1667485.2512266,0
+SCI.US,D,20181030,000000,38.9191,39.1325,36.7022,38.2935,3297695.0410654,0
+SCI.US,D,20181031,000000,38.403,39.0337,37.6036,38.7026,2426593.9870482,0
+SCI.US,D,20181101,000000,38.7214,40.0764,38.6927,39.9617,1929941.2881869,0
+SCI.US,D,20181102,000000,40.0764,40.4025,39.8381,40.2532,1343469.7120334,0
+SCI.US,D,20181105,000000,40.2246,40.7366,39.9232,40.1307,2086302.7476326,0
+SCI.US,D,20181106,000000,40.0576,41.1853,39.9568,41.13,1134706.487686,0
+SCI.US,D,20181107,000000,41.3909,42.1015,41.3237,41.9977,1167875.0817855,0
+SCI.US,D,20181108,000000,41.8574,42.3881,41.5865,41.8298,1116031.826552,0
+SCI.US,D,20181109,000000,41.7644,42.1381,41.4383,41.8208,950905.20541144,0
+SCI.US,D,20181112,000000,41.7447,42.2479,41.5401,41.6606,991253.4817674,0
+SCI.US,D,20181113,000000,41.6054,41.8208,41.0074,41.1567,1060737.3458144,0
+SCI.US,D,20181114,000000,41.4462,41.4739,40.7653,41.0638,802911.27306008,0
+SCI.US,D,20181115,000000,40.8879,41.3533,40.4806,41.3336,903289.22081877,0
+SCI.US,D,20181116,000000,41.0815,41.9977,41.0815,41.9216,1141572.5141506,0
+SCI.US,D,20181119,000000,41.8939,42.2973,41.5688,41.716,1295845.6330976,0
+SCI.US,D,20181120,000000,41.2238,41.7833,40.3927,40.5033,1340096.3945808,0
+SCI.US,D,20181121,000000,40.5508,41.4739,40.373,41.1013,1786331.4543724,0
+SCI.US,D,20181123,000000,40.8492,41.3632,40.6911,40.9807,582715.80099357,0
+SCI.US,D,20181126,000000,41.4186,41.8298,41.2288,41.4561,1094933.9214771,0
+SCI.US,D,20181127,000000,41.3711,41.5787,41.0509,41.0914,1210286.403818,0
+SCI.US,D,20181128,000000,41.3336,42.5304,41.1922,42.481,1056729.6342279,0
+SCI.US,D,20181129,000000,42.2299,43.1452,42.1825,42.818,1045970.228772,0
+SCI.US,D,20181130,000000,42.6777,43.2489,42.5947,43.1165,1346122.6329573,0
+SCI.US,D,20181203,000000,43.5829,43.9497,43.0345,43.8361,1128102.5155767,0
+SCI.US,D,20181204,000000,43.8262,43.8262,42.4168,42.4355,1580825.1912966,0
+SCI.US,D,20181206,000000,41.9403,42.9959,41.4739,42.9959,1135666.6791265,0
+SCI.US,D,20181207,000000,42.7548,43.0157,41.4284,41.6419,1149437.1801848,0
+SCI.US,D,20181210,000000,41.6242,42.1381,41.1665,42.0076,1150805.1241547,0
+SCI.US,D,20181211,000000,42.4909,42.7074,41.5312,41.5312,1400639.0449723,0
+SCI.US,D,20181212,000000,42.063,42.3624,41.7447,41.7644,1455130.1621653,0
+SCI.US,D,20181213,000000,41.8949,42.308,41.1171,41.3414,1140204.5701806,0
+SCI.US,D,20181214,000000,40.8839,41.2872,40.2088,40.3867,1198144.889292,0
+SCI.US,D,20181217,000000,40.2662,40.2829,39.2897,39.4962,1146925.9102637,0
+SCI.US,D,20181218,000000,39.778,39.8905,38.5325,38.6255,1766990.0217323,0
+SCI.US,D,20181219,000000,38.7648,39.7493,38.5325,38.9892,1818138.1752592,0
+SCI.US,D,20181220,000000,38.8133,39.009,37.1835,37.7459,1489549.332261,0
+SCI.US,D,20181221,000000,37.7459,38.2421,36.2742,36.3405,2582301.8282951,0
+SCI.US,D,20181224,000000,35.3274,36.1606,35.3185,35.3274,617812.87231698,0
+SCI.US,D,20181226,000000,35.4213,36.7724,35.1494,36.7526,961588.72640152,0
+SCI.US,D,20181227,000000,36.375,37.0708,35.8522,37.0708,1186582.1202916,0
+SCI.US,D,20181228,000000,37.219,37.5679,36.9117,37.2003,962918.22224214,0
+SCI.US,D,20181231,000000,37.7162,37.8941,37.2863,37.7162,1168964.7827143,0
+SCI.US,D,20190102,000000,37.1905,37.6688,36.6765,37.5868,1045759.7758536,0
+SCI.US,D,20190103,000000,37.5205,37.9505,36.8821,36.9482,1179491.4758083,0
+SCI.US,D,20190104,000000,37.3238,38.2608,37.2961,37.7063,990924.6490823,0
+SCI.US,D,20190107,000000,37.6777,38.1936,37.4918,37.8497,863940.59582546,0
+SCI.US,D,20190108,000000,38.2993,38.9269,38.1837,38.9269,1122756.2020137,0
+SCI.US,D,20190109,000000,39.0377,39.2156,38.6433,38.7846,835858.2845195,0
+SCI.US,D,20190110,000000,38.6433,39.2076,38.3992,39.1415,478417.15583585,0
+SCI.US,D,20190111,000000,39.0851,39.3954,38.7915,39.3954,522346.1671841,0
+SCI.US,D,20190114,000000,39.1503,39.346,38.9072,38.9813,557215.58511016,0
+SCI.US,D,20190115,000000,39.0277,39.5061,38.9636,39.2897,740990.5607699,0
+SCI.US,D,20190116,000000,39.5061,39.8935,39.3371,39.759,949731.52567393,0
+SCI.US,D,20190117,000000,39.6485,40.0784,39.6485,39.8718,831376.04207362,0
+SCI.US,D,20190118,000000,40.359,40.6595,40.106,40.5557,657927.42451831,0
+SCI.US,D,20190122,000000,40.4718,40.9877,39.8531,40.0507,1432668.3602922,0
+SCI.US,D,20190123,000000,40.1515,40.4628,39.0465,39.6099,1017451.8347361,0
+SCI.US,D,20190124,000000,39.5901,39.9943,39.5437,39.6742,677722.14036734,0
+SCI.US,D,20190125,000000,40.022,40.2375,39.768,39.8164,603357.38748081,0
+SCI.US,D,20190128,000000,39.6099,40.115,39.5288,40.0417,511664.66977978,0
+SCI.US,D,20190129,000000,40.1791,40.3967,39.759,40.2829,503464.08851029,0
+SCI.US,D,20190130,000000,40.5834,41.0598,40.3116,40.9016,610301.32199685,0
+SCI.US,D,20190131,000000,40.8355,40.9481,40.1011,40.2088,1431375.2889951,0
+SCI.US,D,20190201,000000,40.2919,40.5646,39.6,40.5271,1025351.9135211,0
+SCI.US,D,20190204,000000,40.3967,40.8928,40.3116,40.8928,459956.9947918,0
+SCI.US,D,20190205,000000,40.9678,41.1922,40.4718,40.6506,828171.69403161,0
+SCI.US,D,20190206,000000,40.6872,40.9481,40.4994,40.8641,726625.12549979,0
+SCI.US,D,20190207,000000,40.6961,40.9313,40.5271,40.8355,1037244.5269994,0
+SCI.US,D,20190208,000000,40.5923,41.3138,40.5923,41.127,980547.70133402,0
+SCI.US,D,20190211,000000,41.0429,41.3613,40.7811,41.2772,915763.61520144,0
+SCI.US,D,20190212,000000,41.4818,41.8109,41.1744,41.6903,655655.94950905,0
+SCI.US,D,20190213,000000,41.8298,42.2793,41.8109,42.1945,736175.43846744,0
+SCI.US,D,20190214,000000,42.0086,42.9722,42.0086,42.4939,1142188.6960126,0
+SCI.US,D,20190215,000000,42.6352,43.084,42.3457,43.0642,1117911.7377178,0
+SCI.US,D,20190219,000000,39.2897,41.9226,38.8221,40.276,2910066.0600983,0
+SCI.US,D,20190220,000000,39.7877,40.3393,39.5338,40.0319,1927147.728053,0
+SCI.US,D,20190221,000000,40.1248,40.1248,39.4142,39.6,1104011.7271711,0
+SCI.US,D,20190222,000000,39.8264,40.1654,39.6485,40.1614,887673.20955246,0
+SCI.US,D,20190225,000000,40.2474,40.3353,39.4221,39.7009,1039453.2708503,0
+SCI.US,D,20190226,000000,39.7106,39.9172,39.4685,39.5901,1014388.125904,0
+SCI.US,D,20190227,000000,39.4685,39.6642,38.841,39.0377,1332415.8748502,0
+SCI.US,D,20190228,000000,39.0654,39.0851,38.7056,38.7293,1774414.557865,0
+SCI.US,D,20190301,000000,38.9892,39.1889,38.673,38.9359,1093112.6942983,0
+SCI.US,D,20190304,000000,38.999,39.684,38.9724,39.3272,1189378.7158041,0
+SCI.US,D,20190305,000000,39.5624,39.5901,39.0377,39.0377,1466188.04652,0
+SCI.US,D,20190306,000000,38.9457,39.1128,38.2895,38.3369,1115197.0974283,0
+SCI.US,D,20190307,000000,38.1738,38.2509,37.1361,37.4157,1833097.5329483,0
+SCI.US,D,20190308,000000,37.2566,37.4059,36.9482,37.3614,1014079.5290764,0
+SCI.US,D,20190311,000000,37.4721,37.4721,36.6369,36.9956,1427456.6151819,0
+SCI.US,D,20190312,000000,37.0243,37.2003,36.8089,37.0422,956729.08521247,0
+SCI.US,D,20190313,000000,37.2003,37.3891,36.9018,37.0897,1166171.2225804,0
+SCI.US,D,20190314,000000,37.1459,37.3999,36.8435,37.2013,930724.99647621,0
+SCI.US,D,20190315,000000,37.2971,37.4464,36.6271,36.7803,1466936.7732491,0
+SCI.US,D,20190318,000000,36.7704,37.4366,36.6349,37.3812,1423222.2619909,0
+SCI.US,D,20190319,000000,37.4938,37.8794,37.4563,37.5788,1375132.7583316,0
+SCI.US,D,20190320,000000,37.5788,37.5788,36.7506,37.0323,1089738.3650529,0
+SCI.US,D,20190321,000000,37.1173,37.7439,37.1074,37.484,840830.23471793,0
+SCI.US,D,20190322,000000,37.3061,37.4177,36.6349,36.9859,1243616.8847779,0
+SCI.US,D,20190325,000000,36.9859,37.3347,36.7704,37.062,1433898.7004307,0
+SCI.US,D,20190326,000000,37.2971,37.7093,37.1361,37.653,1585201.1954905,0
+SCI.US,D,20190327,000000,37.1746,37.7142,37.0323,37.1746,4212741.2951169,0
+SCI.US,D,20190328,000000,37.2675,37.8527,37.1677,37.7686,5725844.1537657,0
+SCI.US,D,20190329,000000,37.6085,38.0316,37.4563,37.7863,2835054.7715633,0
+SCI.US,D,20190401,000000,38.07,38.2183,37.7389,38.1145,2012772.7238696,0
+SCI.US,D,20190402,000000,38.3052,38.3853,37.9782,38.07,1406265.6251623,0
+SCI.US,D,20190403,000000,38.1145,38.5395,38.0316,38.415,1562707.0162451,0
+SCI.US,D,20190404,000000,38.1511,38.5098,38.0403,38.1511,1188167.5997302,0
+SCI.US,D,20190405,000000,38.3329,38.5672,38.2756,38.2955,2142630.2688977,0
+SCI.US,D,20190408,000000,38.3507,38.8874,38.324,38.8578,1039538.2614519,0
+SCI.US,D,20190409,000000,38.5949,38.7727,38.3429,38.4634,1245167.9632587,0
+SCI.US,D,20190410,000000,38.6038,38.9259,38.3853,38.9259,842928.69314519,0
+SCI.US,D,20190411,000000,39.0554,39.0939,38.7362,38.8775,828640.15413374,0
+SCI.US,D,20190412,000000,39.0752,39.5832,38.9981,39.3964,1029393.0142725,0
+SCI.US,D,20190415,000000,39.433,39.8244,39.433,39.6869,1048660.5860325,0
+SCI.US,D,20190416,000000,39.8658,39.8658,38.9883,39.1216,1643797.1563863,0
+SCI.US,D,20190417,000000,39.3105,39.3105,38.7629,39.0752,1110573.2039797,0
+SCI.US,D,20190418,000000,39.1503,39.1503,38.5475,38.8775,1420020.9493274,0
+SCI.US,D,20190422,000000,38.7629,39.1028,38.671,38.84,1041999.9535221,0
+SCI.US,D,20190423,000000,38.8874,39.2818,38.6512,39.0277,1525744.1988562,0
+SCI.US,D,20190424,000000,39.0179,39.4883,38.8775,39.1889,2013490.0850195,0
+SCI.US,D,20190425,000000,39.5358,41.3701,39.5358,40.4391,2331646.3316612,0
+SCI.US,D,20190426,000000,40.5528,40.6081,40.016,40.1941,1525120.9344438,0
+SCI.US,D,20190429,000000,40.1288,40.1417,39.4982,39.5259,1454890.3672535,0
+SCI.US,D,20190430,000000,39.5259,39.7423,38.9714,39.1602,1214612.8301608,0
+SCI.US,D,20190501,000000,39.3569,39.3569,38.8677,38.9259,801107.24636008,0
+SCI.US,D,20190502,000000,38.7461,39.2076,38.6512,39.1503,763767.03022798,0
+SCI.US,D,20190503,000000,39.3766,39.7038,39.2906,39.5456,1001697.2078456,0
+SCI.US,D,20190506,000000,39.0654,40.2522,38.7273,40.2038,1070846.1684503,0
+SCI.US,D,20190507,000000,40.1654,40.373,39.0851,39.2531,1378540.4767419,0
+SCI.US,D,20190508,000000,39.2076,39.6622,39.1315,39.602,924852.5506171,0
+SCI.US,D,20190509,000000,39.3193,39.9025,38.9349,39.8294,1532098.2581249,0
+SCI.US,D,20190510,000000,39.6316,40.2088,39.3005,40.0833,771217.87297549,0
+SCI.US,D,20190513,000000,39.4784,39.6672,39.347,39.6405,779361.79384386,0
+SCI.US,D,20190514,000000,39.7136,39.8658,39.4151,39.7236,695948.57725676,0
+SCI.US,D,20190515,000000,39.5733,39.9389,39.3193,39.6959,566962.18589598,0
+SCI.US,D,20190516,000000,39.8561,40.2662,39.77,40.111,804100.12969076,0
+SCI.US,D,20190517,000000,39.8561,40.533,39.8007,40.2799,796971.03707819,0
+SCI.US,D,20190520,000000,39.9786,40.1654,39.6316,39.7809,772896.43735871,0
+SCI.US,D,20190521,000000,40.0547,40.7129,39.9786,40.4865,1383821.023768,0
+SCI.US,D,20190522,000000,40.373,40.957,40.373,40.618,862452.24850314,0
+SCI.US,D,20190523,000000,40.2799,40.872,40.0913,40.7208,1437011.9871137,0
+SCI.US,D,20190524,000000,40.8068,41.0094,40.5804,40.8819,918701.86171675,0
+SCI.US,D,20190528,000000,40.9006,41.0875,40.111,40.2138,960876.424216,0
+SCI.US,D,20190529,000000,39.9489,40.6378,39.9489,40.5241,1336253.6052334,0
+SCI.US,D,20190530,000000,40.8434,41.127,40.5982,40.9767,1306792.2202358,0
+SCI.US,D,20190531,000000,40.6081,41.4136,40.4391,41.2872,1892329.9115638,0
+SCI.US,D,20190603,000000,41.3148,41.6993,41.212,41.4284,955904.47401756,0
+SCI.US,D,20190604,000000,41.5608,42.1064,41.5322,42.068,831966.92911389,0
+SCI.US,D,20190605,000000,42.2082,42.3417,41.8802,42.2843,537582.75612147,0
+SCI.US,D,20190606,000000,42.2082,42.4158,42.1341,42.3031,605321.27745539,0
+SCI.US,D,20190607,000000,42.4622,42.7696,42.3417,42.4543,644481.70897355,0
+SCI.US,D,20190610,000000,42.5581,42.914,42.3694,42.5393,622195.9590609,0
+SCI.US,D,20190611,000000,42.5947,42.8388,42.0965,42.313,445164.58292752,0
+SCI.US,D,20190612,000000,42.3515,42.7745,42.2172,42.7745,755331.71301097,0
+SCI.US,D,20190613,000000,42.8576,43.417,42.65,43.3972,920528.14786005,0
+SCI.US,D,20190614,000000,43.4259,43.8114,43.2658,43.4644,762851.35767414,0
+SCI.US,D,20190617,000000,43.4644,43.6917,43.1491,43.33,536134.88051424,0
+SCI.US,D,20190618,000000,43.5108,44.009,43.4348,43.7728,565165.24174612,0
+SCI.US,D,20190619,000000,43.756,44.0377,43.5752,43.9467,697793.07567184,0
+SCI.US,D,20190620,000000,44.097,44.2937,43.919,44.1265,661523.33640378,0
+SCI.US,D,20190621,000000,43.9092,44.0871,43.3587,43.3587,1149716.4350188,0
+SCI.US,D,20190624,000000,43.4259,43.5999,43.1324,43.1621,597995.89702466,0
+SCI.US,D,20190625,000000,43.1985,43.6246,42.9248,43.5564,989239.00214894,0
+SCI.US,D,20190626,000000,43.5752,43.6146,42.7933,42.7933,969722.52934113,0
+SCI.US,D,20190627,000000,42.8012,43.672,42.8012,43.6049,776401.28788525,0
+SCI.US,D,20190628,000000,43.4348,44.3421,43.4348,44.2007,1737779.5613682,0
+SCI.US,D,20190701,000000,44.4933,44.6831,43.5148,43.8993,911339.04494955,0
+SCI.US,D,20190702,000000,43.9467,44.5121,43.6343,44.2837,827691.09241495,0
+SCI.US,D,20190703,000000,44.4172,44.8421,44.2739,44.7859,456622.12546863,0
+SCI.US,D,20190705,000000,44.5882,44.7117,44.3698,44.6534,478031.66274965,0
+SCI.US,D,20190708,000000,44.437,44.6159,43.8904,44.1731,746018.15957659,0
+SCI.US,D,20190709,000000,43.9823,44.4172,43.9823,44.2284,603423.15401782,0
+SCI.US,D,20190710,000000,44.4083,44.5585,43.9734,44.0574,1091782.1866648,0
+SCI.US,D,20190711,000000,44.3421,44.599,44.1819,44.5388,640669.27341235,0
+SCI.US,D,20190712,000000,44.6159,45.1348,44.4755,45.1149,649839.15225818,0
+SCI.US,D,20190715,000000,45.2316,45.2316,44.5783,44.7394,708612.17690746,0
+SCI.US,D,20190716,000000,44.7394,44.9381,44.5684,44.7493,449767.22872579,0
+SCI.US,D,20190717,000000,44.7859,44.8798,44.3332,44.352,529566.32115562,0
+SCI.US,D,20190718,000000,44.3796,44.8046,44.1819,44.7493,413279.95398914,0
+SCI.US,D,20190719,000000,44.8333,44.9953,44.2007,44.2106,791732.98535307,0
+SCI.US,D,20190722,000000,44.2551,44.5635,44.1168,44.2551,699083.11159024,0
+SCI.US,D,20190723,000000,44.693,44.7493,44.1532,44.693,600115.60310234,0
+SCI.US,D,20190724,000000,44.6337,44.8421,44.3698,44.7394,537375.33858165,0
+SCI.US,D,20190725,000000,44.6584,44.8136,44.3796,44.5388,566285.29646114,0
+SCI.US,D,20190726,000000,44.7206,44.9756,44.4844,44.606,643255.4160064,0
+SCI.US,D,20190729,000000,44.5388,44.7206,44.3233,44.5022,842871.02095119,0
+SCI.US,D,20190730,000000,43.0642,45.2217,42.7459,45.1921,2684170.1469618,0
+SCI.US,D,20190731,000000,45.3126,45.8642,43.2925,43.5949,1458274.8144277,0
+SCI.US,D,20190801,000000,43.7194,44.5783,43.4259,43.8805,1092376.1090837,0
+SCI.US,D,20190802,000000,43.501,43.7371,42.7845,43.3686,661765.15490143,0
+SCI.US,D,20190805,000000,42.7745,43.0473,41.9137,42.3397,921352.75905495,0
+SCI.US,D,20190806,000000,42.5482,42.9634,42.2626,42.7933,804198.27359985,0
+SCI.US,D,20190807,000000,42.3851,43.677,42.3851,43.4545,885514.04355257,0
+SCI.US,D,20190808,000000,43.669,44.4172,43.5198,44.3332,1204031.5002513,0
+SCI.US,D,20190809,000000,44.265,44.7493,44.0189,44.5022,534516.01191076,0
+SCI.US,D,20190812,000000,44.5388,44.9657,44.2284,44.3421,759375.84914105,0
+SCI.US,D,20190813,000000,44.265,44.9361,44.2433,44.693,811304.09497623,0
+SCI.US,D,20190814,000000,44.2739,44.6159,43.9823,44.3134,938226.42886758,0
+SCI.US,D,20190815,000000,44.5022,44.8184,44.3945,44.597,697567.44586023,0
+SCI.US,D,20190816,000000,44.693,45.6843,44.606,45.3818,1212974.7374927,0
+SCI.US,D,20190819,000000,45.9481,46.0094,45.0834,45.2859,987963.13133082,0
+SCI.US,D,20190820,000000,45.0874,45.197,44.5121,44.6159,768941.33900185,0
+SCI.US,D,20190821,000000,44.8897,44.9855,44.2837,44.5121,1092585.5502093,0
+SCI.US,D,20190822,000000,44.6831,44.9381,44.2007,44.5022,487981.63390377,0
+SCI.US,D,20190823,000000,44.4567,44.4844,43.3972,43.5564,669845.33281855,0
+SCI.US,D,20190826,000000,43.662,44.3233,43.6146,44.3035,861752.08783213,0
+SCI.US,D,20190827,000000,44.6337,44.9855,43.4259,43.4259,758709.07763498,0
+SCI.US,D,20190828,000000,43.417,43.9823,42.8674,43.8509,729962.01840871,0
+SCI.US,D,20190829,000000,44.2739,44.4083,43.9546,44.265,603920.95611339,0
+SCI.US,D,20190830,000000,44.1919,44.1919,43.3211,43.7471,657950.69575448,0
+SCI.US,D,20190903,000000,43.5465,43.7638,43.247,43.5297,534450.24537374,0
+SCI.US,D,20190904,000000,43.919,43.9546,43.2272,43.7095,631417.43934347,0
+SCI.US,D,20190905,000000,43.9369,44.2106,43.7638,44.0771,377734.65842113,0
+SCI.US,D,20190906,000000,44.1919,44.4468,43.8706,44.1532,492544.81977983,0
+SCI.US,D,20190909,000000,44.352,44.4083,43.8114,44.0871,995060.8583642,0
+SCI.US,D,20190910,000000,43.9734,43.9823,43.2272,43.9467,626535.53871111,0
+SCI.US,D,20190911,000000,44.1068,44.5022,43.928,44.3994,558189.94165089,0
+SCI.US,D,20190912,000000,44.6346,45.2049,44.5022,44.9489,987790.11474882,0
+SCI.US,D,20190913,000000,45.2148,46.0865,45.1278,46.0588,1052146.2124944,0
+SCI.US,D,20190916,000000,45.8019,45.8019,44.4468,44.6643,998604.15702007,0
+SCI.US,D,20190917,000000,44.4468,45.1624,44.1522,45.0714,1005300.2022812,0
+SCI.US,D,20190918,000000,45.1772,45.2899,44.4271,44.8431,481752.02515901,0
+SCI.US,D,20190919,000000,44.9776,45.2049,44.6267,44.6741,929388.41808547,0
+SCI.US,D,20190920,000000,44.8531,44.8531,44.3747,44.5022,1644697.652047,0
+SCI.US,D,20190923,000000,44.3618,44.9015,44.3618,44.6643,631159.43215979,0
+SCI.US,D,20190924,000000,44.8817,45.034,44.4083,44.6267,584483.40314999,0
+SCI.US,D,20190925,000000,44.6445,45.195,44.6346,44.9776,1005211.164508,0
+SCI.US,D,20190926,000000,44.9677,45.2445,44.4468,44.4755,969841.92090065,0
+SCI.US,D,20190927,000000,44.7502,45.2543,44.4933,44.9875,1422257.011586,0
+SCI.US,D,20190930,000000,44.9875,45.4569,44.7216,45.3463,747343.60824569,0
+SCI.US,D,20191001,000000,45.4807,45.5359,44.6841,44.9114,772247.87812445,0
+SCI.US,D,20191002,000000,44.6267,44.862,44.4567,44.7502,748167.20764771,0
+SCI.US,D,20191003,000000,44.5793,45.0161,44.1058,44.352,470096.17121397,0
+SCI.US,D,20191004,000000,44.9677,44.9677,43.7798,44.1997,931519.25388479,0
+SCI.US,D,20191007,000000,44.1997,44.2096,43.3172,43.4318,870588.0750285,0
+SCI.US,D,20191008,000000,43.242,43.3508,42.6916,42.8516,1097135.582778,0
+SCI.US,D,20191009,000000,43.2035,43.5919,42.9851,43.4407,750108.83817899,0
+SCI.US,D,20191010,000000,43.4506,43.9447,43.4506,43.6403,560529.20678291,0
+SCI.US,D,20191011,000000,44.1058,44.5398,43.9171,44.1158,650041.51083361,0
+SCI.US,D,20191014,000000,43.9536,44.2363,43.669,44.096,379470.89499836,0
+SCI.US,D,20191015,000000,44.1997,44.3134,43.5869,43.7995,545954.33038721,0
+SCI.US,D,20191016,000000,43.6315,43.7698,43.2322,43.5821,837714.92444911,0
+SCI.US,D,20191017,000000,43.6503,44.3618,43.6216,44.1997,859321.76134117,0
+SCI.US,D,20191018,000000,43.9803,44.3618,43.679,44.264,665803.22027423,0
+SCI.US,D,20191021,000000,44.4844,44.5398,43.8489,44.264,687459.63501727,0
+SCI.US,D,20191022,000000,44.3895,44.5299,43.8973,43.9171,480269.74859395,0
+SCI.US,D,20191023,000000,43.8489,43.9853,43.2984,43.5722,753520.60376083,0
+SCI.US,D,20191024,000000,43.5355,43.6553,43.1758,43.5355,650951.1126302,0
+SCI.US,D,20191025,000000,43.4881,43.6897,43.2609,43.4981,529895.1538407,0
+SCI.US,D,20191028,000000,43.4793,44.1345,43.3073,43.4604,750381.01046296,0
+SCI.US,D,20191029,000000,43.4031,43.7333,43.1077,43.2519,1605844.8055635,0
+SCI.US,D,20191030,000000,43.2519,43.761,43.0889,43.1571,1153557.2007806,0
+SCI.US,D,20191031,000000,42.2072,43.2322,40.8038,43.1373,2406063.6977774,0
+SCI.US,D,20191101,000000,43.2322,43.4407,41.6291,41.7814,1677105.3779028,0
+SCI.US,D,20191104,000000,41.9997,42.1598,41.5055,41.9997,1314039.692615,0
+SCI.US,D,20191105,000000,42.1222,42.5008,41.4403,41.5638,1616069.9843802,0
+SCI.US,D,20191106,000000,41.5638,42.2359,41.4205,41.713,947502.54596552,0
+SCI.US,D,20191107,000000,41.8851,42.3604,41.4857,41.8762,1306087.0006004,0
+SCI.US,D,20191108,000000,41.9413,42.1785,41.6291,41.7328,617024.68566567,0
+SCI.US,D,20191111,000000,41.468,42.066,41.4117,41.723,688930.78186067,0
+SCI.US,D,20191112,000000,41.8288,42.1134,41.7033,41.7911,671081.74371445,0
+SCI.US,D,20191113,000000,41.6192,41.9513,41.463,41.5253,684486.98754412,0
+SCI.US,D,20191114,000000,41.4581,41.5006,40.965,41.212,770993.25495675,0
+SCI.US,D,20191115,000000,41.2585,41.4482,41.0134,41.3246,888080.96208196,0
+SCI.US,D,20191118,000000,41.2882,41.6666,41.1072,41.4304,698825.10440655,0
+SCI.US,D,20191119,000000,41.4957,41.6568,41.0973,41.1457,559267.50106507,0
+SCI.US,D,20191120,000000,41.0973,41.5915,40.9086,41.4957,945387.89885222,0
+SCI.US,D,20191121,000000,41.5253,41.6379,40.9184,41.0134,626295.74379922,0
+SCI.US,D,20191122,000000,40.8986,41.3059,40.7178,41.1547,931737.80114626,0
+SCI.US,D,20191125,000000,41.382,41.713,41.212,41.6005,1030553.5407026,0
+SCI.US,D,20191126,000000,41.6005,42.1321,41.4957,41.8939,908931.98969477,0
+SCI.US,D,20191127,000000,41.9216,42.2736,41.9216,42.1044,581269.94897209,0
+SCI.US,D,20191129,000000,42.0758,42.2833,41.723,41.7527,402983.94967101,0
+SCI.US,D,20191202,000000,41.9513,42.2162,41.8385,42.056,773710.93062485,0
+SCI.US,D,20191203,000000,41.7427,41.9137,40.9451,41.0134,1363048.9159995,0
+SCI.US,D,20191204,000000,41.0134,41.4017,41.0134,41.2021,914725.51570946,0
+SCI.US,D,20191205,000000,41.2782,41.6142,41.2318,41.5638,728423.08144253,0
+SCI.US,D,20191206,000000,41.9602,42.1222,41.6913,41.7427,1359323.4946257,0
+SCI.US,D,20191209,000000,41.8762,42.1134,41.2782,41.5351,1113445.6839579,0
+SCI.US,D,20191210,000000,41.5441,42.1094,41.3543,42.0758,1160030.6516088,0
+SCI.US,D,20191211,000000,42.2449,43.0246,42.0946,42.9188,1342478.1550137,0
+SCI.US,D,20191212,000000,42.8902,43.5652,42.8418,43.2332,963236.93699845,0
+SCI.US,D,20191213,000000,43.0898,43.7284,42.9851,43.4724,926518.9734858,0
+SCI.US,D,20191216,000000,43.6049,43.7738,43.3755,43.415,804542.28317809,0
+SCI.US,D,20191217,000000,43.415,43.6819,43.3093,43.4624,799549.08532923,0
+SCI.US,D,20191218,000000,43.5001,43.8132,43.4467,43.6146,1008214.1657675,0
+SCI.US,D,20191219,000000,43.6049,43.7738,43.248,43.3755,660368.88073092,0
+SCI.US,D,20191220,000000,43.5949,43.9289,43.4724,43.6246,2659380.2096781,0
+SCI.US,D,20191223,000000,43.6997,43.7371,43.415,43.6819,580857.13747821,0
+SCI.US,D,20191224,000000,43.7648,43.8132,43.5088,43.5188,253760.68897387,0
+SCI.US,D,20191226,000000,43.6343,44.2146,43.4526,43.8529,413158.53884388,0
+SCI.US,D,20191227,000000,43.921,44.1208,43.7648,43.9389,607494.60855557,0
+SCI.US,D,20191230,000000,43.921,44.0417,43.7095,43.9487,517982.30450486,0
+SCI.US,D,20191231,000000,43.9656,44.2798,43.7788,43.8331,873829.85940696,0
+SCI.US,D,20200102,000000,44.012,44.0417,43.4724,43.9932,690232.9592936,0
+SCI.US,D,20200103,000000,43.5287,44.1058,43.4427,44.0614,702238.89357415,0
+SCI.US,D,20200106,000000,43.9389,44.4903,43.9112,44.4053,804866.05689878,0
+SCI.US,D,20200107,000000,44.4627,45.2346,44.2897,44.3194,785393.09118468,0
+SCI.US,D,20200108,000000,44.2046,44.7957,43.9656,44.4053,1153891.0924301,0
+SCI.US,D,20200109,000000,44.595,45.0527,44.4132,44.7384,553092.52913567,0
+SCI.US,D,20200110,000000,44.8897,45.2721,44.6811,45.1466,532033.07219018,0
+SCI.US,D,20200113,000000,45.1466,45.4728,45.0981,45.4234,411753.15853748,0
+SCI.US,D,20200114,000000,45.281,45.4234,44.776,45.3463,590593.62033526,0
+SCI.US,D,20200115,000000,45.4144,45.9195,45.3463,45.6624,694436.95869826,0
+SCI.US,D,20200116,000000,45.8226,46.1556,45.7376,46.1379,519385.6612255,0
+SCI.US,D,20200117,000000,46.1853,46.4038,46.0746,46.1853,454845.41717631,0
+SCI.US,D,20200121,000000,45.9472,46.2525,45.7752,46.1754,502659.71317294,0
+SCI.US,D,20200122,000000,46.3662,46.8505,46.1192,46.2891,668724.26631062,0
+SCI.US,D,20200123,000000,46.0321,46.2525,45.8128,46.0421,754990.73881137,0
+SCI.US,D,20200124,000000,46.0993,46.3573,45.4144,45.614,632911.85742305,0
+SCI.US,D,20200127,000000,45.0705,45.7278,44.8333,45.3077,825104.9498209,0
+SCI.US,D,20200128,000000,45.4628,46.1656,45.4283,45.9758,456649.44387632,0
+SCI.US,D,20200129,000000,46.0518,46.3376,45.9096,46.0795,396266.65675945,0
+SCI.US,D,20200130,000000,45.7841,46.299,45.5646,46.0044,546214.36115664,0
+SCI.US,D,20200131,000000,45.9096,45.962,45.1565,45.6624,786831.86065604,0
+SCI.US,D,20200203,000000,45.7939,46.4699,45.7939,46.0795,667470.65493581,0
+SCI.US,D,20200204,000000,46.6608,46.8653,44.2897,44.4725,1479645.9035793,0
+SCI.US,D,20200205,000000,44.5566,45.0617,44.3381,44.86,1632738.2602388,0
+SCI.US,D,20200206,000000,44.9282,45.1368,44.8046,44.9479,547669.31931402,0
+SCI.US,D,20200207,000000,44.9094,45.2246,44.6317,44.776,613761.65363678,0
+SCI.US,D,20200210,000000,44.7859,45.2246,44.6514,45.1466,430818.37172207,0
+SCI.US,D,20200211,000000,45.2346,45.6813,44.9963,45.3077,406585.93231375,0
+SCI.US,D,20200212,000000,45.4816,46.2239,45.4234,46.2051,658754.05929896,0
+SCI.US,D,20200213,000000,46.0134,46.3741,45.7939,46.3188,601374.27344155,0
+SCI.US,D,20200214,000000,46.3692,47.7084,46.0895,47.575,1370548.3248051,0
+SCI.US,D,20200218,000000,48.4803,49.9371,47.7272,48.2707,1384689.1420566,0
+SCI.US,D,20200219,000000,48.0415,48.7658,48.0148,48.5287,1249850.5406942,0
+SCI.US,D,20200220,000000,48.5475,49.518,48.4852,49.5082,880042.26767281,0
+SCI.US,D,20200221,000000,49.518,50.2237,49.3471,50.024,1115130.3190984,0
+SCI.US,D,20200224,000000,49.1385,50.0142,48.9932,49.4616,1367727.4462636,0
+SCI.US,D,20200225,000000,49.5556,49.9756,48.9744,49.1286,1460158.772765,0
+SCI.US,D,20200226,000000,49.1286,49.946,47.4702,47.9664,1390324.8283824,0
+SCI.US,D,20200227,000000,47.4889,48.0997,46.2704,46.2704,1135166.8534451,0
+SCI.US,D,20200228,000000,45.1664,45.8622,44.2996,45.5092,2202169.2207551,0
+SCI.US,D,20200302,000000,45.7574,48.0513,45.1999,48.0217,1553621.1162082,0
+SCI.US,D,20200303,000000,48.0612,49.0328,47.0709,47.2419,1065035.4419567,0
+SCI.US,D,20200304,000000,48.0148,50.3651,47.6995,50.3087,1186086.3417817,0
+SCI.US,D,20200305,000000,49.4045,50.2386,49.3184,50.1743,1197979.967053,0
+SCI.US,D,20200306,000000,48.8904,50.0794,47.7469,49.0901,1335373.3454302,0
+SCI.US,D,20200309,000000,45.9472,47.7084,45.7475,47.2241,2096382.2282749,0
+SCI.US,D,20200310,000000,48.1086,48.8706,45.1169,47.233,2476009.9511693,0
+SCI.US,D,20200311,000000,46.5095,47.309,43.7244,44.8333,1978778.5067824,0
+SCI.US,D,20200312,000000,42.0897,44.4607,40.3967,40.53,3059442.1015199,0
+SCI.US,D,20200313,000000,42.0698,45.4164,41.4482,45.3483,3526509.9766525,0
+SCI.US,D,20200316,000000,41.6202,43.9991,38.3793,39.5259,3060527.7552772,0
+SCI.US,D,20200317,000000,40.4925,40.5785,37.3752,39.1168,2449443.3055933,0
+SCI.US,D,20200318,000000,36.8307,38.4457,33.7045,35.1189,2063534.3725176,0
+SCI.US,D,20200319,000000,35.0793,37.9001,32.9375,33.3309,2612812.4425063,0
+SCI.US,D,20200320,000000,34.0278,37.2893,33.3319,34.3628,2650752.6518145,0
+SCI.US,D,20200323,000000,34.1533,35.6407,33.4742,34.173,2039517.444992,0
+SCI.US,D,20200324,000000,35.6832,37.1628,34.2017,35.8354,1392565.9496053,0
+SCI.US,D,20200325,000000,36.3246,37.48,34.0278,34.2204,2355657.1884294,0
+SCI.US,D,20200326,000000,34.3825,36.1991,34.1927,35.529,1993566.8714751,0
+SCI.US,D,20200327,000000,34.7256,37.8347,34.4309,37.0303,2443861.24429,0
+SCI.US,D,20200330,000000,37.3654,39.4211,37.05,39.0771,2129974.76359,0
+SCI.US,D,20200331,000000,39.2017,39.6138,36.6469,37.394,2766543.2404713,0
+SCI.US,D,20200401,000000,36.3425,37.0975,35.109,35.5774,1918047.6629158,0
+SCI.US,D,20200402,000000,35.1761,37.3575,35.1474,36.0933,1922728.2167655,0
+SCI.US,D,20200403,000000,36.0549,36.804,32.8574,33.1867,2594021.4251913,0
+SCI.US,D,20200406,000000,34.775,35.7781,33.9427,35.5874,2004132.0126986,0
+SCI.US,D,20200407,000000,36.2188,37.8536,36.0459,36.5154,2009136.3402692,0
+SCI.US,D,20200408,000000,36.8484,38.7609,35.8542,38.1303,1158213.4716014,0
+SCI.US,D,20200409,000000,39.1453,39.8985,38.3873,38.7332,1281788.794655,0
+SCI.US,D,20200413,000000,38.1491,38.3369,36.716,37.0887,988530.74713492,0
+SCI.US,D,20200414,000000,37.7587,38.1768,36.3345,37.2032,2201321.338324,0
+SCI.US,D,20200415,000000,36.3345,36.887,35.6832,36.5351,1460410.7091913,0
+SCI.US,D,20200416,000000,36.457,36.7397,35.7879,36.3148,1491895.6799432,0
+SCI.US,D,20200417,000000,37.1261,37.9583,36.716,37.8536,1797066.5767993,0
+SCI.US,D,20200420,000000,37.4128,38.3793,37.3525,37.4998,1283972.243684,0
+SCI.US,D,20200421,000000,36.5925,37.0126,35.0092,35.4638,1630790.5589502,0
+SCI.US,D,20200422,000000,35.9401,36.1596,35.109,35.3284,1129309.5844792,0
+SCI.US,D,20200423,000000,35.4638,35.8927,35.2612,35.4816,1219093.0490209,0
+SCI.US,D,20200424,000000,35.6545,35.7504,34.2877,34.3825,991133.078415,0
+SCI.US,D,20200427,000000,34.4211,35.697,33.9823,35.4816,1693817.1608551,0
+SCI.US,D,20200428,000000,36.2377,36.4867,35.704,35.9797,1458626.9183489,0
+SCI.US,D,20200429,000000,36.7743,37.8634,36.1794,37.5472,1796474.6779661,0
+SCI.US,D,20200430,000000,37.0026,37.0026,34.9656,35.1287,2992182.1582169,0
+SCI.US,D,20200501,000000,34.4507,34.8885,33.6077,34.1533,2300063.2170002,0
+SCI.US,D,20200504,000000,33.5879,34.8708,33.2261,34.7847,1287478.1060034,0
+SCI.US,D,20200505,000000,35.2899,36.0835,35.1761,35.6259,1080961.0618434,0
+SCI.US,D,20200506,000000,35.864,36.0933,35.2997,35.5587,1714504.2780218,0
+SCI.US,D,20200507,000000,35.9698,36.3148,35.7504,36.1033,1354363.6859418,0
+SCI.US,D,20200508,000000,36.8109,37.2794,36.6369,36.8208,681955.48176543,0
+SCI.US,D,20200511,000000,36.467,38.1214,36.4086,37.7291,1617588.6854888,0
+SCI.US,D,20200512,000000,37.8724,37.9672,36.0646,36.2861,1757236.3383963,0
+SCI.US,D,20200513,000000,36.038,36.209,33.5138,33.742,1400810.0379685,0
+SCI.US,D,20200514,000000,33.157,33.7974,32.4414,33.7707,2029159.7213084,0
+SCI.US,D,20200515,000000,33.3981,34.168,33.1669,34.0011,1066637.1100812,0
+SCI.US,D,20200518,000000,35.1673,36.1033,35.0892,35.8839,1394810.1062069,0
+SCI.US,D,20200519,000000,35.8443,36.4036,35.3867,35.4351,1001687.0899168,0
+SCI.US,D,20200520,000000,36.1131,37.2132,36.1131,37.1361,1161831.6429302,0
+SCI.US,D,20200521,000000,37.0402,37.4029,36.6566,36.8208,1318367.1307506,0
+SCI.US,D,20200522,000000,36.887,37.0689,36.3048,36.6369,593596.6215947,0
+SCI.US,D,20200526,000000,37.8536,37.8823,37.0303,37.3278,989267.33234951,0
+SCI.US,D,20200527,000000,38.245,38.4357,37.5185,38.1027,1243412.5026168,0
+SCI.US,D,20200528,000000,38.157,38.7184,37.6717,38.0256,1043975.9850112,0
+SCI.US,D,20200529,000000,37.6618,37.825,36.9166,37.6994,1108780.3070013,0
+SCI.US,D,20200601,000000,37.652,38.0069,37.2843,37.6055,778478.49866209,0
+SCI.US,D,20200602,000000,38.1303,38.2361,37.0223,37.5284,1305903.8660896,0
+SCI.US,D,20200603,000000,37.5759,38.2726,37.5284,37.9772,1184287.3740462,0
+SCI.US,D,20200604,000000,37.8347,38.1965,37.1212,37.4029,874883.1357921,0
+SCI.US,D,20200605,000000,38.4457,40.029,38.4317,39.2195,1183679.286527,0
+SCI.US,D,20200608,000000,39.4498,40.4164,39.2768,40.3492,1086825.4133595,0
+SCI.US,D,20200609,000000,39.8818,39.9706,38.9161,39.604,1196969.1859687,0
+SCI.US,D,20200610,000000,39.5061,39.5259,38.3606,38.5889,1111221.7632139,0
+SCI.US,D,20200611,000000,37.3377,37.9001,36.5825,36.7061,1230237.947563,0
+SCI.US,D,20200612,000000,37.7726,37.7726,35.7356,36.6369,1528419.3792235,0
+SCI.US,D,20200615,000000,35.6101,37.1766,35.4954,36.8494,1336990.1904479,0
+SCI.US,D,20200616,000000,38.081,38.5128,37.4938,38.0621,1407787.3616495,0
+SCI.US,D,20200617,000000,38.1748,38.244,37.3782,37.5611,1117232.8246973,0
+SCI.US,D,20200618,000000,37.1865,38.2529,37.062,38.0423,1254211.3679948,0
+SCI.US,D,20200619,000000,38.3112,38.8884,37.6767,38.2825,2311917.3823492,0
+SCI.US,D,20200622,000000,38.081,38.4544,37.4366,38.1847,885913.70173905,0
+SCI.US,D,20200623,000000,38.7807,38.9072,37.821,38.7233,1577517.6403813,0
+SCI.US,D,20200624,000000,38.2529,38.5128,37.6006,37.6105,1050564.7802273,0
+SCI.US,D,20200625,000000,37.4266,37.7439,36.9265,37.6668,843978.9341517,0
+SCI.US,D,20200626,000000,37.484,37.5412,36.0519,36.456,3064511.1838346,0
+SCI.US,D,20200629,000000,36.7347,37.4167,36.4907,36.9849,1078090.6054508,0
+SCI.US,D,20200630,000000,36.888,37.8013,36.8395,37.3683,1403397.1923554,0
+SCI.US,D,20200701,000000,37.3209,38.1945,37.2419,37.7241,1116390.0012305,0
+SCI.US,D,20200702,000000,38.3212,38.5276,37.647,37.6945,885631.41152632,0
+SCI.US,D,20200706,000000,38.2925,38.3686,37.7241,38.1461,545882.49309294,0
+SCI.US,D,20200707,000000,37.7538,38.0997,37.2438,37.3683,919998.98018529,0
+SCI.US,D,20200708,000000,37.2626,37.3209,36.0716,36.3039,1445307.6769138,0
+SCI.US,D,20200709,000000,36.3128,36.4066,34.9568,35.0813,1068528.1509687,0
+SCI.US,D,20200710,000000,35.0713,36.1378,35.0713,35.9371,1116032.8383449,0
+SCI.US,D,20200713,000000,36.3592,36.808,35.783,35.8502,1517515.2873862,0
+SCI.US,D,20200714,000000,35.7069,36.1003,35.533,36.0617,1154620.5950946,0
+SCI.US,D,20200715,000000,36.804,37.647,36.6082,37.6006,1452215.1868862,0
+SCI.US,D,20200716,000000,37.4069,37.8961,37.2152,37.5709,942783.54398637,0
+SCI.US,D,20200717,000000,37.7923,37.906,37.0906,37.1766,935773.8429333,0
+SCI.US,D,20200720,000000,37.1865,37.4366,36.4758,36.5825,818323.91395807,0
+SCI.US,D,20200721,000000,36.8119,37.4316,36.7595,37.0323,1151797.6929673,0
+SCI.US,D,20200722,000000,36.8494,37.2922,36.6963,37.2823,1369978.6854153,0
+SCI.US,D,20200723,000000,37.311,37.652,37.1381,37.3209,1038580.0935973,0
+SCI.US,D,20200724,000000,37.225,37.398,36.7743,36.888,891936.90473687,0
+SCI.US,D,20200727,000000,36.7347,37.0994,36.461,36.9078,1322629.8141421,0
+SCI.US,D,20200728,000000,36.716,37.7241,36.716,37.3782,1149545.4420226,0
+SCI.US,D,20200729,000000,37.6668,39.771,37.5225,39.5595,2400967.2970551,0
+SCI.US,D,20200730,000000,40.358,42.6727,39.8995,41.7013,2147984.6768038,0
+SCI.US,D,20200731,000000,41.6449,41.7013,40.8759,41.6646,1440034.212438,0
+SCI.US,D,20200803,000000,41.4808,43.1639,41.4294,42.7785,1388333.6200001,0
+SCI.US,D,20200804,000000,42.6056,42.8655,41.9809,42.2883,1060365.0060356,0
+SCI.US,D,20200805,000000,42.6727,44.1435,42.654,43.8162,1567570.7046057,0
+SCI.US,D,20200806,000000,43.9694,44.9015,43.5277,44.7206,1879990.0856338,0
+SCI.US,D,20200807,000000,44.6712,45.028,44.257,44.9312,971935.32036351,0
+SCI.US,D,20200810,000000,45.1615,45.96,44.941,45.5359,968498.25995975,0
+SCI.US,D,20200811,000000,46.0737,46.4542,45.7584,45.9126,1321398.4622106,0
+SCI.US,D,20200812,000000,46.3247,46.4878,45.8048,46.1903,1001313.7383451,0
+SCI.US,D,20200813,000000,46.1706,46.1953,45.4214,45.8138,1209087.4292586,0
+SCI.US,D,20200814,000000,45.4608,46.21,45.4608,45.7672,701700.61976348,0
+SCI.US,D,20200817,000000,45.7672,45.9699,45.0103,45.3433,990038.31852191,0
+SCI.US,D,20200818,000000,45.3235,45.5182,44.5219,44.5665,762231.12864043,0
+SCI.US,D,20200819,000000,44.2007,44.7977,44.2007,44.4033,659458.26714147,0
+SCI.US,D,20200820,000000,44.0564,44.5081,43.8943,44.1435,602260.60400194,0
+SCI.US,D,20200821,000000,43.8943,44.3164,43.8361,44.1158,615323.86183915,0
+SCI.US,D,20200824,000000,44.3559,44.3935,43.8262,44.3648,614094.53349337,0
+SCI.US,D,20200825,000000,44.4113,44.6416,43.8993,44.257,696174.20706836,0
+SCI.US,D,20200826,000000,44.1256,44.1256,43.673,43.7867,565818.85994477,0
+SCI.US,D,20200827,000000,43.9783,44.7779,43.8361,44.4804,675017.61800665,0
+SCI.US,D,20200828,000000,44.5566,44.6514,44.2007,44.4409,589007.12910384,0
+SCI.US,D,20200831,000000,44.4903,44.4903,43.8459,43.8656,889906.23643238,0
+SCI.US,D,20200901,000000,43.7668,44.3065,43.4417,44.0367,732970.07863255,0
+SCI.US,D,20200902,000000,44.007,44.9114,44.007,44.768,489861.54506957,0
+SCI.US,D,20200903,000000,44.8343,44.9312,43.4417,43.663,947545.04126636,0
+SCI.US,D,20200904,000000,44.1532,44.2768,43.0859,43.4328,959704.76806423,0
+SCI.US,D,20200908,000000,43.3172,43.3547,42.5285,42.5383,931842.01581261,0
+SCI.US,D,20200909,000000,42.74,43.2875,42.2783,42.8754,847361.35774008,0
+SCI.US,D,20200910,000000,43.0563,43.416,41.5787,41.6449,1108848.097124,0
+SCI.US,D,20200911,000000,41.8762,41.9423,41.0114,41.2605,1672219.430099,0
+SCI.US,D,20200914,000000,41.6666,42.1727,41.4729,41.55,1246457.999177,0
+SCI.US,D,20200915,000000,41.7527,41.8792,40.5567,40.5755,1285133.7819071,0
+SCI.US,D,20200916,000000,40.6328,40.6625,39.8284,39.9568,1392916.0299408,0
+SCI.US,D,20200917,000000,39.5229,39.7542,38.9259,39.2333,1388496.5186533,0
+SCI.US,D,20200918,000000,39.2333,39.3697,38.2885,38.6363,3294997.6012548,0
+SCI.US,D,20200921,000000,37.9011,39.0791,37.733,38.8677,1595330.2539839,0
+SCI.US,D,20200922,000000,38.8677,39.3203,38.4901,39.1385,1102704.4907739,0
+SCI.US,D,20200923,000000,39.177,40.1228,39.1671,39.601,1355847.9860927,0
+SCI.US,D,20200924,000000,39.5713,40.363,39.1819,39.9865,1141525.9716782,0
+SCI.US,D,20200925,000000,39.8905,40.8739,39.7887,40.6427,1003832.0908164,0
+SCI.US,D,20200928,000000,41.0479,41.8011,40.962,41.5698,907639.93019062,0
+SCI.US,D,20200929,000000,41.5312,41.5885,40.2622,40.5182,1095984.1624837,0
+SCI.US,D,20200930,000000,40.6813,41.0015,40.4214,40.7109,1263354.9402258,0
+SCI.US,D,20201001,000000,40.6625,40.9422,39.7058,40.8068,847794.40509152,0
+SCI.US,D,20201002,000000,40.2959,42.0718,40.0547,41.7624,1080049.436461,0
+SCI.US,D,20201005,000000,42.0037,43.0543,42.0037,43.0463,1233871.2957849,0
+SCI.US,D,20201006,000000,43.1818,43.9339,42.8921,43.084,1089475.2989049,0
+SCI.US,D,20201007,000000,43.5079,43.7985,43.0642,43.1234,811200.89210277,0
+SCI.US,D,20201008,000000,43.3063,43.5672,43.0543,43.1906,719936.16278879,0
+SCI.US,D,20201009,000000,43.414,43.7114,42.8526,43.3745,587150.48917423,0
+SCI.US,D,20201012,000000,43.5375,43.8628,43.1531,43.6068,415409.77799559,0
+SCI.US,D,20201013,000000,43.3943,43.6166,42.655,42.7094,477425.59881621,0
+SCI.US,D,20201014,000000,42.5146,43.0078,42.0817,42.2349,660138.19195493,0
+SCI.US,D,20201015,000000,41.8405,42.6412,41.8208,42.4484,997721.87363117,0
+SCI.US,D,20201016,000000,42.6313,43.084,42.3624,42.5838,487167.14063764,0
+SCI.US,D,20201019,000000,42.5443,42.9979,41.6469,41.9078,486123.98218127,0
+SCI.US,D,20201020,000000,42.5146,42.9505,42.2933,42.4583,741022.93814197,0
+SCI.US,D,20201021,000000,42.4088,42.8863,42.3714,42.4188,509199.94233099,0
+SCI.US,D,20201022,000000,42.4484,43.0938,42.1678,43.0938,642082.74806176,0
+SCI.US,D,20201023,000000,43.1234,43.414,42.8329,42.9208,704840.21306135,0
+SCI.US,D,20201026,000000,42.6016,42.6115,41.9543,42.399,867923.01259001,0
+SCI.US,D,20201027,000000,42.4672,42.9021,42.0423,42.0817,729255.78698045,0
+SCI.US,D,20201028,000000,41.4443,42.911,41.3366,42.0521,1478697.8536534,0
+SCI.US,D,20201029,000000,44.2907,45.2385,43.8676,44.6089,2440742.8986426,0
+SCI.US,D,20201030,000000,44.6771,45.6911,44.4162,44.6969,1471393.720873,0
+SCI.US,D,20201102,000000,45.2187,46.3079,44.4063,45.7495,859769.98558575,0
+SCI.US,D,20201103,000000,46.2792,47.4564,46.0094,47.2449,828832.3947804,0
+SCI.US,D,20201104,000000,47.0808,47.901,46.5589,47.1766,665311.48893592,0
+SCI.US,D,20201105,000000,47.4278,48.4605,47.1865,48.1037,1261918.1943402,0
+SCI.US,D,20201106,000000,48.3725,48.6038,47.7657,47.9486,572347.95938117,0
+SCI.US,D,20201109,000000,50.1782,51.1439,47.6017,47.6017,1830337.3619794,0
+SCI.US,D,20201110,000000,47.8142,48.7154,47.0521,47.4278,870871.3770341,0
+SCI.US,D,20201111,000000,47.7657,47.8923,47.0037,47.7172,789539.41839535,0
+SCI.US,D,20201112,000000,47.6688,47.8329,46.5589,47.1292,795408.82887584,0
+SCI.US,D,20201113,000000,47.4949,48.3725,47.3031,48.1235,717758.78451712,0
+SCI.US,D,20201116,000000,48.3924,49.0011,48.0839,48.1511,1283559.43219,0
+SCI.US,D,20201117,000000,48.0355,48.587,47.4465,48.2678,2409540.2181033,0
+SCI.US,D,20201118,000000,48.2678,48.3725,47.1766,47.1955,553992.01300348,0
+SCI.US,D,20201119,000000,46.9641,47.2152,46.4631,46.9256,455176.27344715,0
+SCI.US,D,20201120,000000,46.636,47.0709,46.3277,46.8298,748034.66278079,0
+SCI.US,D,20201123,000000,46.9256,48.2579,46.8396,47.998,678458.72558192,0
+SCI.US,D,20201124,000000,48.248,48.4892,47.6688,47.7172,1100041.4519212,0
+SCI.US,D,20201125,000000,47.7756,48.5287,47.6214,48.0256,638921.90711348,0
+SCI.US,D,20201127,000000,48.0839,48.2876,47.3318,47.8142,412857.02456648,0
+SCI.US,D,20201130,000000,47.6886,47.9881,46.8584,46.9453,1076001.2531595,0
+SCI.US,D,20201201,000000,47.3417,48.1511,47.1569,48.0839,882643.58716002,0
+SCI.US,D,20201202,000000,48.0939,48.3548,47.147,47.1955,522640.59891137,0
+SCI.US,D,20201203,000000,47.0422,47.5344,46.6993,46.8959,531286.36904681,0
+SCI.US,D,20201204,000000,47.0611,47.9387,47.0611,47.8626,523847.66781384,0
+SCI.US,D,20201207,000000,47.3417,48.0355,47.2933,47.563,591047.9153371,0
+SCI.US,D,20201208,000000,47.3031,48.079,47.2251,47.911,572070.72813282,0
+SCI.US,D,20201209,000000,48.335,48.5959,47.911,48.248,753111.83943846,0
+SCI.US,D,20201210,000000,48.074,48.4605,47.2834,47.4088,1272071.5358627,0
+SCI.US,D,20201211,000000,47.4662,47.9209,46.984,47.4564,629944.26891431,0
+SCI.US,D,20201214,000000,47.6027,48.0098,46.9186,47.3308,929809.32392237,0
+SCI.US,D,20201215,000000,47.6224,48.0286,47.4849,47.8349,797808.80158049,0
+SCI.US,D,20201216,000000,48.0682,48.0682,47.3604,47.6698,851941.74409505,0
+SCI.US,D,20201217,000000,47.6797,48.1264,47.3022,47.7667,1029183.5731469,0
+SCI.US,D,20201218,000000,47.8062,48.0098,46.972,47.2241,2242489.1669104,0
+SCI.US,D,20201221,000000,46.7398,47.321,45.7712,47.2439,792274.29454235,0
+SCI.US,D,20201222,000000,47.4849,47.6421,46.9434,47.0117,530484.01729522,0
+SCI.US,D,20201223,000000,47.1658,47.5927,47.1282,47.2824,471509.64586337,0
+SCI.US,D,20201224,000000,47.1085,47.2923,46.9137,47.2439,158808.98641548,0
+SCI.US,D,20201228,000000,47.5443,47.6797,46.9623,47.4188,410535.97170624,0
+SCI.US,D,20201229,000000,47.4762,48.0969,46.6321,47.0117,499883.35351797,0
+SCI.US,D,20201230,000000,47.1756,47.6372,46.8939,47.0689,533695.44788738,0
+SCI.US,D,20201231,000000,46.982,47.8843,46.8168,47.5927,589358.22123221,0
+SCI.US,D,20210104,000000,47.9307,48.3103,46.8168,47.0591,679717.39592112,0
+SCI.US,D,20210105,000000,46.9523,47.7963,46.9523,47.3604,970683.73257445,0
+SCI.US,D,20210106,000000,47.321,48.9981,47.2923,48.8143,1137576.9440785,0
+SCI.US,D,20210107,000000,49.0752,49.7819,48.9497,49.5023,746053.57232729,0
+SCI.US,D,20210108,000000,49.259,49.9628,49.0081,49.259,624758.83041879,0
+SCI.US,D,20210111,000000,48.8619,49.2413,48.1166,48.3677,576113.85247002,0
+SCI.US,D,20210112,000000,48.5919,49.1138,48.2915,48.5238,550383.95960348,0
+SCI.US,D,20210113,000000,48.6384,48.9103,47.9901,48.1739,688357.09529932,0
+SCI.US,D,20210114,000000,48.5821,48.9003,48.3103,48.5919,976362.92599403,0
+SCI.US,D,20210115,000000,48.4645,49.0466,48.3201,48.504,912123.18442937,0
+SCI.US,D,20210119,000000,48.6384,49.018,48.504,48.7857,726970.14687091,0
+SCI.US,D,20210120,000000,48.8143,50.288,48.6384,50.2682,992791.4069407,0
+SCI.US,D,20210121,000000,50.3167,50.8879,50.0834,50.1605,689999.23513897,0
+SCI.US,D,20210122,000000,49.8215,49.9431,49.1237,49.521,475332.19935334,0
+SCI.US,D,20210125,000000,50.026,51.2654,49.5596,50.9462,1086341.7763642,0
+SCI.US,D,20210126,000000,51.1499,52.1203,50.8928,52.0719,1613535.4432229,0
+SCI.US,D,20210127,000000,51.5372,52.9911,49.9974,50.1506,1297554.5512672,0
+SCI.US,D,20210128,000000,50.3265,50.617,48.8519,48.9784,1013312.5900756,0
+SCI.US,D,20210129,000000,48.8519,50.0547,48.5919,48.8816,1445048.6579372,0
+SCI.US,D,20210201,000000,49.1732,49.3224,48.8055,49.1533,910968.72875652,0
+SCI.US,D,20210202,000000,49.4646,50.0834,49.3461,49.5309,604159.7392324,0
+SCI.US,D,20210203,000000,49.3758,49.773,49.2017,49.4746,479792.18235592,0
+SCI.US,D,20210204,000000,49.5991,50.3729,49.5991,50.3462,507890.68234792,0
+SCI.US,D,20210205,000000,50.6359,50.97,50.3167,50.8593,483582.35847382,0
+SCI.US,D,20210208,000000,51.0728,51.1499,50.1605,50.9176,547096.64454555,0
+SCI.US,D,20210209,000000,51.0915,51.4503,50.5499,51.227,592151.7813661,0
+SCI.US,D,20210210,000000,51.5273,52.0126,51.2564,51.8001,834985.1072665,0
+SCI.US,D,20210211,000000,51.7705,52.4574,51.2754,52.4574,972754.87259402,0
+SCI.US,D,20210212,000000,52.1757,52.6896,51.7606,52.4574,1006092.436104,0
+SCI.US,D,20210216,000000,52.5947,52.6629,49.182,49.182,2496261.9973988,0
+SCI.US,D,20210217,000000,48.7561,48.9103,47.2241,47.6027,1780097.7984561,0
+SCI.US,D,20210218,000000,47.3308,47.4365,46.5372,46.9918,1724337.8929951,0
+SCI.US,D,20210219,000000,47.2923,47.7084,46.9137,47.6995,1070372.6493838,0
+SCI.US,D,20210222,000000,47.5927,48.7857,47.5543,48.5534,867341.23168565,0
+SCI.US,D,20210223,000000,48.6483,48.668,47.6521,48.2915,707440.52075569,0
+SCI.US,D,20210224,000000,48.1264,48.5337,46.808,46.8555,1305643.8353201,0
+SCI.US,D,20210225,000000,46.6815,47.1371,46.1774,46.6222,934220.74086685,0
+SCI.US,D,20210226,000000,46.8268,47.2626,46.2931,46.2931,893998.93862056,0
+SCI.US,D,20210301,000000,46.9236,48.0869,46.6518,47.8448,2022692.3412375,0
+SCI.US,D,20210302,000000,47.6698,47.7667,45.877,46.0795,1060832.4543449,0
+SCI.US,D,20210303,000000,46.0795,46.3702,45.5459,45.5853,858174.38821845,0
+SCI.US,D,20210304,000000,45.4411,45.5379,44.2284,44.772,923715.29542315,0
+SCI.US,D,20210305,000000,44.9469,46.1389,44.3935,46.0411,765086.40813981,0
+SCI.US,D,20210308,000000,46.0993,46.8555,45.8523,46.3702,816543.15849425,0
+SCI.US,D,20210309,000000,46.9918,47.1756,46.0509,46.1092,781493.64143605,0
+SCI.US,D,20210310,000000,46.0795,46.4828,45.5756,45.7515,1419613.1967979,0
+SCI.US,D,20210311,000000,46.0411,47.0689,45.8869,46.7013,1063055.363296,0
+SCI.US,D,20210312,000000,46.7694,47.2656,46.72,46.8377,737402.74322744,0
+SCI.US,D,20210315,000000,47.0324,48.249,46.9631,48.1897,916326.17204116,0
+SCI.US,D,20210316,000000,48.3073,48.4437,47.4021,48.1027,716531.4797571,0
+SCI.US,D,20210317,000000,48.0345,48.3647,47.659,48.3261,618061.77336477,0
+SCI.US,D,20210318,000000,48.1511,48.6572,47.4792,47.5286,1569180.4670734,0
+SCI.US,D,20210319,000000,47.6639,48.2886,47.4692,47.7815,2727927.153521,0
+SCI.US,D,20210322,000000,47.4308,48.0345,47.1203,47.6066,1391449.9420619,0
+SCI.US,D,20210323,000000,47.5483,48.677,47.4692,48.1511,1015103.4634682,0
+SCI.US,D,20210324,000000,48.2688,48.59,47.8893,47.8982,573766.49299497,0
+SCI.US,D,20210325,000000,47.7815,48.7154,47.6935,48.6374,761015.96539494,0
+SCI.US,D,20210326,000000,49.0575,49.9825,48.7451,49.9431,840534.7911978,0
+SCI.US,D,20210329,000000,49.8353,50.3611,49.1543,49.7197,754427.17017878,0
+SCI.US,D,20210330,000000,49.69,50.284,49.69,50.0883,665571.51970536,0
+SCI.US,D,20210331,000000,50.3028,50.5656,49.611,49.6999,895437.70809189,0
+SCI.US,D,20210401,000000,49.7197,51.5194,49.4469,50.9838,1469460.1846848,0
+SCI.US,D,20210405,000000,51.208,51.4809,50.3611,50.6339,645189.96398757,0
+SCI.US,D,20210406,000000,50.5272,51.384,50.5272,51.0035,700696.92122932,0
+SCI.US,D,20210407,000000,51.0728,51.0728,50.2356,50.2454,638722.58391667,0
+SCI.US,D,20210408,000000,50.2158,50.5469,49.7098,50.2643,1635021.8767625,0
+SCI.US,D,20210409,000000,50.3424,50.9166,50.1081,50.3512,588823.99459308,0
+SCI.US,D,20210412,000000,50.1565,50.7308,50.1565,50.6527,573669.36087876,0
+SCI.US,D,20210413,000000,50.3127,50.7605,50.0072,50.1466,492060.17099166,0
+SCI.US,D,20210414,000000,50.1368,50.5953,49.8739,50.3127,1565643.2391747,0
+SCI.US,D,20210415,000000,50.6053,51.0332,50.37,50.6626,694094.97270577,0
+SCI.US,D,20210416,000000,50.9264,51.208,50.8196,50.9067,781314.5540968,0
+SCI.US,D,20210419,000000,50.7802,51.0035,49.9727,50.0023,999364.01347082,0
+SCI.US,D,20210420,000000,49.9727,50.624,49.6357,50.3512,1075723.0101183,0
+SCI.US,D,20210421,000000,50.4392,50.8049,50.3512,50.5074,1013944.9606238,0
+SCI.US,D,20210422,000000,50.4293,50.624,50.1368,50.3324,1261145.1845821,0
+SCI.US,D,20210423,000000,50.5756,51.8901,50.3799,51.8219,1348829.1789037,0
+SCI.US,D,20210426,000000,52.2201,52.2201,51.131,51.5491,825125.18567843,0
+SCI.US,D,20210427,000000,51.6944,52.0462,51.3455,51.7833,750439.69444984,0
+SCI.US,D,20210428,000000,51.6746,52.1145,51.3545,52.0561,970095.88091281,0
+SCI.US,D,20210429,000000,52.2201,52.9081,51.7339,52.6501,1406344.5450066,0
+SCI.US,D,20210430,000000,52.2696,52.572,51.7438,52.0264,1322872.6444327,0
+SCI.US,D,20210503,000000,52.2696,52.7163,51.7142,51.8979,1409545.8576701,0
+SCI.US,D,20210504,000000,51.646,55.2385,51.646,55.2099,2806213.6155994,0
+SCI.US,D,20210505,000000,55.2385,55.2385,54.3135,54.3234,1234990.3387071,0
+SCI.US,D,20210506,000000,54.6455,54.6455,53.3597,54.1099,994289.87219179,0
+SCI.US,D,20210507,000000,54.2067,54.6158,54.0121,54.3827,719044.77326401,0
+SCI.US,D,20210510,000000,54.6654,55.0528,54.4172,54.518,1090229.0845983,0
+SCI.US,D,20210511,000000,54.3333,54.3481,52.7855,52.8439,1435121.9580193,0
+SCI.US,D,20210512,000000,52.5226,53.2628,52.3388,52.4238,1082601.1780974,0
+SCI.US,D,20210513,000000,52.6688,53.2718,52.235,53.1561,1108766.1419011,0
+SCI.US,D,20210514,000000,53.4092,53.4675,53.0869,53.419,666196.80770345,0
+SCI.US,D,20210517,000000,53.175,53.3548,52.2647,52.2992,689104.81023555,0
+SCI.US,D,20210518,000000,52.151,52.3872,51.7052,51.7833,623616.51626045,0
+SCI.US,D,20210519,000000,51.208,51.3821,50.7308,51.2564,720330.76201089,0
+SCI.US,D,20210520,000000,51.218,51.4413,50.8246,51.1596,983247.16473032,0
+SCI.US,D,20210521,000000,51.208,51.5787,51.0915,51.3158,851071.60222069,0
+SCI.US,D,20210524,000000,51.6084,51.6084,51.0826,51.3929,542890.62155513,0
+SCI.US,D,20210525,000000,51.6084,51.7339,50.7702,50.8681,561788.88891498,0
+SCI.US,D,20210526,000000,50.964,50.964,50.1466,50.7406,667619.38848876,0
+SCI.US,D,20210527,000000,51.0728,51.646,50.8099,50.877,1235477.011081,0
+SCI.US,D,20210528,000000,50.8483,51.803,50.7406,51.6183,667181.28217294,0
+SCI.US,D,20210601,000000,51.9869,52.151,51.208,52.0364,1071503.8338205,0
+SCI.US,D,20210602,000000,52.1045,52.1609,51.0915,51.208,654894.06947254,0
+SCI.US,D,20210603,000000,50.9067,51.1696,50.3324,51.1399,660460.95388275,0
+SCI.US,D,20210604,000000,51.1596,51.7142,51.1596,51.559,695602.54409276,0
+SCI.US,D,20210607,000000,51.3742,51.646,50.9452,51.2564,652948.39176974,0
+SCI.US,D,20210608,000000,51.4126,52.3388,51.1596,52.2498,880296.22768498,0
+SCI.US,D,20210609,000000,52.4435,52.9407,52.0462,52.1431,692590.43669741,0
+SCI.US,D,20210610,000000,52.2696,53.1166,52.1145,52.7459,881635.84145436,0
+SCI.US,D,20210611,000000,52.8933,53.6028,52.572,53.5544,878825.08084157,0
+SCI.US,D,20210614,000000,53.5634,53.6622,52.5088,52.7134,617454.69763847,0
+SCI.US,D,20210615,000000,52.7332,52.8507,51.6775,52.3437,452892.65692337,0
+SCI.US,D,20210616,000000,52.2647,52.4989,51.4335,51.6974,813415.7067109,0
+SCI.US,D,20210617,000000,51.6677,51.9316,51.228,51.3465,566201.31765235,0
+SCI.US,D,20210618,000000,51.3465,51.3554,50.5103,50.6131,1587975.5315597,0
+SCI.US,D,20210621,000000,50.6616,51.4829,50.3581,51.4146,520934.71612045,0
+SCI.US,D,20210622,000000,51.6005,51.6005,51.1212,51.2971,502168.9936275,0
+SCI.US,D,20210623,000000,51.0628,51.1656,50.5786,50.8671,605493.28224452,0
+SCI.US,D,20210624,000000,51.0826,51.4335,50.7792,51.3752,540636.34702478,0
+SCI.US,D,20210625,000000,51.6578,52.6748,51.5412,52.6264,2249837.8185773,0
+SCI.US,D,20210628,000000,52.6561,52.7332,51.1212,51.8831,990922.62549656,0
+SCI.US,D,20210629,000000,52.0304,52.6886,51.7666,52.4011,814648.07043529,0
+SCI.US,D,20210630,000000,52.146,52.6848,52.1282,52.3724,879340.08341606,0
+SCI.US,D,20210701,000000,52.3921,53.3983,52.3921,52.9772,851371.09291233,0
+SCI.US,D,20210702,000000,52.9871,53.3587,52.7035,53.2421,412679.96081298,0
+SCI.US,D,20210706,000000,53.3785,53.6424,52.4198,53.0949,1205046.3285071,0
+SCI.US,D,20210707,000000,52.9871,53.8569,52.9871,53.5732,910828.08954658,0
+SCI.US,D,20210708,000000,52.92,53.5881,52.4613,53.3785,572400.57261079,0
+SCI.US,D,20210709,000000,53.8569,54.5607,53.7403,54.0625,544173.57492339,0
+SCI.US,D,20210712,000000,54.0131,54.8739,53.8716,54.8443,741901.17435936,0
+SCI.US,D,20210713,000000,54.8343,54.9035,54.2581,54.2769,454707.81334502,0
+SCI.US,D,20210714,000000,54.6595,54.9767,54.2581,54.7178,506034.04241831,0
+SCI.US,D,20210715,000000,54.6001,54.8541,54.3856,54.6198,447135.55545226,0
+SCI.US,D,20210716,000000,54.7178,55.128,54.5804,54.6792,456942.8638107,0
+SCI.US,D,20210719,000000,54.2394,55.3522,54.1504,54.7949,1239364.3193151,0
+SCI.US,D,20210720,000000,55.0399,56.809,54.9815,55.8029,1390285.3684603,0
+SCI.US,D,20210721,000000,55.9284,56.2417,55.4402,55.8425,943140.70687201,0
+SCI.US,D,20210722,000000,55.9482,56.1637,55.3522,55.9581,874604.89275088,0
+SCI.US,D,20210723,000000,56.0372,56.7013,55.881,56.6816,826453.66972617,0
+SCI.US,D,20210726,000000,56.6618,57.0541,56.3879,56.7013,797455.68586636,0
+SCI.US,D,20210727,000000,56.731,57.0343,56.3405,56.5748,945163.28083349,0
+SCI.US,D,20210728,000000,57.0443,57.2884,56.6232,56.9257,826497.17681989,0
+SCI.US,D,20210729,000000,58.4417,61.4118,57.7272,60.5816,2045347.3955503,0
+SCI.US,D,20210730,000000,60.8929,61.8812,60.4738,61.0708,1954981.1383113,0
+SCI.US,D,20210802,000000,61.568,61.8417,60.718,61.1667,1389004.4386777,0
+SCI.US,D,20210803,000000,61.2754,62.2232,61.1667,62.1748,830766.94276156,0
+SCI.US,D,20210804,000000,61.7824,62.4821,61.7824,61.9889,1006791.5849821,0
+SCI.US,D,20210805,000000,62.5059,62.7302,62.0266,62.5454,904968.79699487,0
+SCI.US,D,20210806,000000,62.5454,62.9269,62.2963,62.4674,872135.1063377,0
+SCI.US,D,20210809,000000,62.4574,62.8587,62.3893,62.7895,1428763.8515791,0
+SCI.US,D,20210810,000000,62.6729,63.1997,62.5256,63.1819,942453.69950841,0
+SCI.US,D,20210811,000000,63.3371,63.4744,62.9655,63.1721,1842526.4307706,0
+SCI.US,D,20210812,000000,63.0139,63.9282,62.917,63.6503,853219.63849894,0
+SCI.US,D,20210813,000000,63.7858,64.2414,63.4981,63.5712,887596.3132938,0
+SCI.US,D,20210816,000000,63.5762,64.1091,63.4447,63.8648,588275.60285365,0
+SCI.US,D,20210817,000000,63.5218,63.7957,63.0831,63.3173,992188.37838591,0
+SCI.US,D,20210818,000000,63.1997,63.6109,62.6333,62.663,1410131.685746,0
+SCI.US,D,20210819,000000,62.2519,62.6532,61.8615,62.3112,1166968.5153677,0
+SCI.US,D,20210820,000000,62.0563,62.5949,61.9109,62.4475,731871.27156794,0
+SCI.US,D,20210823,000000,62.6927,62.6927,61.47,61.6756,923050.54750285,0
+SCI.US,D,20210824,000000,61.7439,61.8368,61.0115,61.0312,1114308.7432821,0
+SCI.US,D,20210825,000000,60.883,61.7537,60.5915,61.5097,773243.48231558,0
+SCI.US,D,20210826,000000,61.5194,61.5194,60.6784,60.7477,546844.70811912,0
+SCI.US,D,20210827,000000,60.7674,61.47,60.708,61.2458,616836.49219052,0
+SCI.US,D,20210830,000000,61.2754,61.6272,60.9522,61.138,540213.41760212,0
+SCI.US,D,20210831,000000,61.0708,61.7537,60.8267,61.3337,653399.65139296,0
+SCI.US,D,20210901,000000,61.5581,62.3694,61.051,62.1551,1049309.1452668,0
+SCI.US,D,20210902,000000,62.2913,62.8093,61.8318,62.7204,789958.30064651,0
+SCI.US,D,20210903,000000,62.5454,62.663,61.725,62.1551,588445.58405701,0
+SCI.US,D,20210907,000000,62.0364,62.3112,61.1479,61.1964,710971.67789703,0
+SCI.US,D,20210908,000000,61.1864,62.2913,60.8455,62.0266,719909.85617398,0
+SCI.US,D,20210909,000000,61.8021,62.1057,60.9522,61.0412,817871.64254197,0
+SCI.US,D,20210910,000000,61.1864,61.5581,60.7574,60.8632,948653.96625974,0
+SCI.US,D,20210913,000000,61.3535,61.3535,60.367,60.7279,673181.21393457,0
+SCI.US,D,20210914,000000,60.7574,61.0322,60.1734,60.4828,578686.84175667,0
+SCI.US,D,20210915,000000,60.4334,60.9136,59.9629,60.5519,761433.83585321,0
+SCI.US,D,20210916,000000,60.5272,60.973,60.1784,60.8168,657259.64121937,0
+SCI.US,D,20210917,000000,60.9828,61.2082,60.4136,60.5905,1825946.1808924,0
+SCI.US,D,20210920,000000,59.8651,60.3355,59.2858,59.8551,764258.76156628,0
+SCI.US,D,20210921,000000,60.13,60.1387,59.3452,59.6001,631495.34739501,0
+SCI.US,D,20210922,000000,59.8254,60.9433,59.521,60.2475,1011195.9193765,0
+SCI.US,D,20210923,000000,60.3453,61.1301,60.3453,60.6586,659010.04289688,0
+SCI.US,D,20210924,000000,60.5707,60.8267,59.9332,60.0509,1383552.8986554,0
+SCI.US,D,20210927,000000,60.0014,60.9977,59.8354,60.0903,1245874.1946868,0
+SCI.US,D,20210928,000000,59.8254,59.8254,58.854,59.1188,1211383.1872969,0
+SCI.US,D,20210929,000000,59.442,60.1003,58.9528,59.6198,1708620.702441,0
+SCI.US,D,20210930,000000,59.8254,60.2762,59.0901,59.1089,1038181.4472037,0
+SCI.US,D,20211001,000000,59.4134,59.8354,58.3736,59.5903,1093165.3075278,0
+SCI.US,D,20211004,000000,59.3847,60.1487,59.0358,59.9728,1212167.3267767,0
+SCI.US,D,20211005,000000,60.031,61.0807,59.6782,60.7377,1174264.5538048,0
+SCI.US,D,20211006,000000,60.4432,61.3752,60.1784,61.2378,1071263.0271157,0
+SCI.US,D,20211007,000000,61.5708,61.9346,61.2576,61.6697,675823.00513688,0
+SCI.US,D,20211008,000000,61.8457,61.9939,61.311,61.3653,483350.65790495,0
+SCI.US,D,20211011,000000,61.395,61.6499,60.7674,60.8267,454334.46177335,0
+SCI.US,D,20211012,000000,60.7574,61.3752,60.1981,60.3651,773147.36199225,0
+SCI.US,D,20211013,000000,60.4136,60.5222,59.4519,60.1101,550072.32739731,0
+SCI.US,D,20211014,000000,60.4926,61.1785,60.1981,60.9532,539943.26890392,0
+SCI.US,D,20211015,000000,61.1301,61.6154,60.9631,61.0026,655511.26312761,0
+SCI.US,D,20211018,000000,60.708,61.483,60.3553,61.1785,525477.66613896,0
+SCI.US,D,20211019,000000,61.2576,61.6203,60.5519,60.6586,475590.20653703,0
+SCI.US,D,20211020,000000,61.0906,61.7676,60.718,61.1004,1187246.8682119,0
+SCI.US,D,20211021,000000,61.0619,61.816,60.8168,61.7478,622636.08896248,0
+SCI.US,D,20211022,000000,61.7676,62.5968,61.5126,62.4545,600746.9618577,0
+SCI.US,D,20211025,000000,62.5819,63.1018,62.3853,62.6106,768391.93546954,0
+SCI.US,D,20211026,000000,62.8963,63.1315,62.1698,62.7282,634744.21432362,0
+SCI.US,D,20211027,000000,62.5721,62.7381,62.0039,62.1798,758764.72624322,0
+SCI.US,D,20211028,000000,63.4932,66.9761,63.4932,66.8882,1329013.2154043,0
+SCI.US,D,20211029,000000,67.1531,68.1819,67.0345,67.1828,1400189.8089348,0
+SCI.US,D,20211101,000000,67.6818,68.6959,67.4131,68.2313,1177702.6260016,0
+SCI.US,D,20211102,000000,68.6238,68.6533,66.986,67.1828,1140390.74007,0
+SCI.US,D,20211103,000000,67.1828,68.1622,66.8635,67.1728,698803.85675614,0
+SCI.US,D,20211104,000000,67.0048,67.9567,66.7794,67.0246,640958.64617522,0
+SCI.US,D,20211105,000000,67.4465,67.6818,65.2891,65.3671,953764.53208233,0
+SCI.US,D,20211108,000000,65.5055,65.9563,64.5833,64.6022,895261.65613126,0
+SCI.US,D,20211109,000000,64.6022,65.377,64.6022,64.9452,926889.28967884,0
+SCI.US,D,20211110,000000,64.955,66.0294,64.8571,65.7011,751601.23267283,0
+SCI.US,D,20211111,000000,65.8278,66.1569,65.2594,65.5155,572936.82283568,0
+SCI.US,D,20211112,000000,65.5252,65.7111,65.2396,65.5342,476808.40516114,0
+SCI.US,D,20211115,000000,65.721,66.5541,65.5155,66.0935,523265.88690946,0
+SCI.US,D,20211116,000000,65.976,67.8973,65.976,66.9663,871337.81355049,0
+SCI.US,D,20211117,000000,66.7202,67.241,66.1123,67.1333,493150.88371325,0
+SCI.US,D,20211118,000000,67.1828,67.3597,66.1519,66.6234,696043.68578721,0
+SCI.US,D,20211119,000000,66.5047,67.4368,66.1716,66.4267,669357.64865175,0
+SCI.US,D,20211122,000000,66.3387,66.986,65.961,66.2991,596783.76915781,0
+SCI.US,D,20211123,000000,66.5245,67.4368,66.2893,67.2015,517582.64631837,0
+SCI.US,D,20211124,000000,66.8685,67.3637,66.4365,67.0641,2054567.8640401,0
+SCI.US,D,20211126,000000,66.2794,67.1333,65.7704,66.5838,648725.16830041,0
+SCI.US,D,20211129,000000,67.1135,67.2312,65.3177,65.3573,824115.41638702,0
+SCI.US,D,20211130,000000,65.0143,66.221,64.7593,64.8967,1948247.6567136,0
+SCI.US,D,20211201,000000,65.3276,66.5047,64.3758,64.4154,804033.35136086,0
+SCI.US,D,20211202,000000,64.6704,66.3782,64.3284,66.1035,1115889.1637564,0
+SCI.US,D,20211203,000000,66.2893,66.8486,65.7507,66.7013,715544.98170186,0
+SCI.US,D,20211206,000000,66.8388,67.9764,66.8388,67.1916,886378.11466968,0
+SCI.US,D,20211207,000000,67.8302,68.2313,67.2015,67.2895,612820.68626102,0
+SCI.US,D,20211208,000000,67.5256,67.5741,66.8091,67.241,430316.52245499,0
+SCI.US,D,20211209,000000,66.7794,66.898,65.6617,65.6716,710716.70609198,0
+SCI.US,D,20211210,000000,65.9166,66.8783,65.5252,66.7498,527357.57730475,0
+SCI.US,D,20211213,000000,66.6134,67.7609,66.5937,67.1333,823516.43500373,0
+SCI.US,D,20211214,000000,67.0246,67.9003,66.5324,66.7103,1063575.424835,0
+SCI.US,D,20211215,000000,67.0938,67.6937,66.8181,67.3694,796303.25377926,0
+SCI.US,D,20211216,000000,67.1728,68.255,67.1728,67.32,847899.63155075,0
+SCI.US,D,20211217,000000,66.985,67.8222,66.5867,66.7983,1935255.2243778,0
+SCI.US,D,20211220,000000,66.3654,67.3003,65.4107,67.0938,556284.73566316,0
+SCI.US,D,20211221,000000,67.3103,67.9794,66.5225,66.6806,798167.9880519,0
+SCI.US,D,20211222,000000,66.7884,67.9101,66.7884,67.7036,498419.2892247,0
+SCI.US,D,20211223,000000,67.8816,69.4658,67.7234,68.5605,728456.47060747,0
+SCI.US,D,20211227,000000,68.678,69.9778,68.6,69.9382,801093.08125981,0
+SCI.US,D,20211228,000000,69.9284,70.5757,68.9143,69.1505,1108424.1559086,0
+SCI.US,D,20211229,000000,69.6032,70.5184,69.3907,70.125,846018.70859208,0
+SCI.US,D,20211230,000000,70.2436,70.4531,69.5449,69.6032,422330.44127546,0
+SCI.US,D,20211231,000000,69.613,70.3118,69.3965,69.869,775407.70727986,0
+SCI.US,D,20220103,000000,69.7612,70.0262,67.4278,68.3638,744368.93718679,0
+SCI.US,D,20220104,000000,68.1661,68.8462,67.8025,67.8122,1327841.5592525,0
+SCI.US,D,20220105,000000,67.8321,68.1464,65.9325,66.1489,998498.93056084,0
+SCI.US,D,20220106,000000,65.9523,66.2033,65.4007,65.8535,731430.1298735,0
+SCI.US,D,20220107,000000,66.0304,66.3753,64.9777,65.0954,657061.32981544,0
+SCI.US,D,20220110,000000,64.8206,65.2337,64.3867,64.9579,651657.34405846,0
+SCI.US,D,20220111,000000,64.9283,65.3909,64.358,65.381,704054.04999579,0
+SCI.US,D,20220112,000000,65.1744,65.4501,64.2987,64.8493,766873.23436089,0
+SCI.US,D,20220113,000000,64.8591,65.4204,64.4361,65.1843,553436.53871391,0
+SCI.US,D,20220114,000000,64.9283,65.2584,63.3143,63.9636,670427.11372291,0
+SCI.US,D,20220118,000000,63.3736,63.8955,62.9892,63.1078,631485.22946624,0
+SCI.US,D,20220119,000000,63.7967,64.6921,63.1275,63.9044,715391.18918453,0
+SCI.US,D,20220120,000000,64.1405,64.3284,62.0838,62.1037,644145.79373832,0
+SCI.US,D,20220121,000000,62.0057,63.0189,61.7884,62.2123,639160.69023249,0
+SCI.US,D,20220124,000000,61.3851,63.1868,60.8682,63.0287,804397.59679665,0
+SCI.US,D,20220125,000000,62.1037,62.2075,58.3539,58.5999,2363934.6659576,0
+SCI.US,D,20220126,000000,59.19,60.4007,58.6692,59.1317,1771389.2971623,0
+SCI.US,D,20220127,000000,59.19,59.5547,57.6748,58.0583,1211569.3571862,0
+SCI.US,D,20220128,000000,58.4626,59.6722,57.5078,59.6722,952521.0386363,0
+SCI.US,D,20220131,000000,59.4173,60.9522,59.2592,60.7457,1759484.5421694,0
+SCI.US,D,20220201,000000,61.2675,62.0344,60.0073,60.8732,956592.49317405,0
+SCI.US,D,20220202,000000,61.1291,62.1628,60.9621,62.064,691324.68380807,0
+SCI.US,D,20220203,000000,61.3456,62.0246,61.0115,61.307,393921.32087016,0
+SCI.US,D,20220204,000000,60.9027,62.2322,60.6369,61.7982,539165.20018137,0
+SCI.US,D,20220207,000000,62.1925,62.4683,61.986,62.1334,772918.69680201,0
+SCI.US,D,20220208,000000,61.9069,63.1621,61.6806,62.9793,926424.87674823,0
+SCI.US,D,20220209,000000,63.2056,64.446,63.0781,63.8658,548378.58612093,0
+SCI.US,D,20220210,000000,62.7728,64.1405,62.5266,62.832,606525.31097924,0
+SCI.US,D,20220211,000000,63.0189,63.423,61.8477,62.074,606940.14605887,0
+SCI.US,D,20220214,000000,61.8477,62.6551,61.3653,61.818,1279443.4587658,0
+SCI.US,D,20220215,000000,62.8913,63.3934,58.8658,59.5744,1973201.5044434,0
+SCI.US,D,20220216,000000,59.8798,59.8798,57.7441,58.2164,1961070.1078462,0
+SCI.US,D,20220217,000000,58.0188,58.2461,57.0453,57.2024,948430.36003388,0
+SCI.US,D,20220218,000000,57.1234,58.8411,56.9068,58.0188,992580.95402224,0
+SCI.US,D,20220222,000000,57.4386,58.8263,57.4139,57.9111,946873.21079591,0
+SCI.US,D,20220223,000000,58.0682,59.0032,57.4881,57.6156,763636.50894681,0
+SCI.US,D,20220224,000000,56.7992,58,56.3682,57.6254,1133641.0697864,0
+SCI.US,D,20220225,000000,57.6551,60.2138,57.5414,60.0271,1087607.5292536,0
+SCI.US,D,20220228,000000,59.2691,60.7457,59.2691,59.8898,1398219.848203,0
+SCI.US,D,20220301,000000,60.116,60.5094,59.446,59.7613,1282662.983701,0
+SCI.US,D,20220302,000000,59.7613,61.3258,59.6722,60.7951,921679.56815428,0
+SCI.US,D,20220303,000000,61.5521,61.9267,60.7555,61.3258,859205.40516029,0
+SCI.US,D,20220304,000000,60.7555,61.474,60.5786,60.9324,790124.23467835,0
+SCI.US,D,20220307,000000,60.4501,60.6468,58.8361,58.9933,1273566.9657351,0
+SCI.US,D,20220308,000000,58.767,60.0469,58.7186,58.9349,1049920.2681646,0
+SCI.US,D,20220309,000000,59.9678,61.2576,59.6625,60.4304,885638.49407646,0
+SCI.US,D,20220310,000000,59.7613,60.972,59.6822,59.87,945186.55206967,0
+SCI.US,D,20220311,000000,60.0766,60.3423,58.7186,58.8361,844412.993296,0
+SCI.US,D,20220314,000000,58.9646,60.976,58.9252,60.8425,968960.64930461,0
+SCI.US,D,20220315,000000,61.4652,62.4732,61.0748,62.4238,1418017.5994306,0
+SCI.US,D,20220316,000000,62.9675,63.8965,62.1274,63.3628,1088612.2395806,0
+SCI.US,D,20220317,000000,62.9279,63.7483,62.6116,63.7284,645495.52543647,0
+SCI.US,D,20220318,000000,63.8668,64.1633,62.7995,64.0744,1370048.4991238,0
+SCI.US,D,20220321,000000,63.9854,64.2326,63.3381,63.7483,613091.84675209,0
+SCI.US,D,20220322,000000,64.0843,64.1535,63.2145,63.5605,775508.88656758,0
+SCI.US,D,20220323,000000,63.3826,63.3826,62.5819,62.661,578496.62469576,0
+SCI.US,D,20220324,000000,62.9575,64.025,62.7401,63.9756,801721.40463653,0
+SCI.US,D,20220325,000000,64.0843,64.4895,63.2936,64.361,956093.67928559,0
+SCI.US,D,20220328,000000,64.5192,64.6057,63.6493,64.0447,939758.28328362,0
+SCI.US,D,20220329,000000,64.5686,64.8651,63.2936,63.5902,1044714.5938115,0
+SCI.US,D,20220330,000000,63.5703,65.4679,63.0564,65.29,1124683.6674446,0
+SCI.US,D,20220331,000000,65.3593,66.1993,65.0133,65.0528,1041545.6585201,0
+SCI.US,D,20220401,000000,64.954,66.4612,64.2918,66.229,1182371.0383368,0
+SCI.US,D,20220404,000000,66.0906,66.397,64.0744,64.786,827428.02626689,0
+SCI.US,D,20220405,000000,64.618,66.1845,64.618,65.7447,908016.31714093,0
+SCI.US,D,20220406,000000,65.4087,67.5089,65.3099,67.4051,1620978.1916274,0
+SCI.US,D,20220407,000000,67.2866,68.8629,67.0987,68.6109,1567426.0182242,0
+SCI.US,D,20220408,000000,68.5417,69.2143,68.2254,68.6702,804251.89862233,0
+SCI.US,D,20220411,000000,68.5318,69.2138,67.5533,68.8185,1189617.4989231,0
+SCI.US,D,20220412,000000,69.1445,69.9698,68.8283,69.8266,1276397.9622054,0
+SCI.US,D,20220413,000000,69.9847,70.3306,68.6702,70.1626,949691.05395883,0
+SCI.US,D,20220414,000000,70.3899,71.23,69.4015,69.5498,825495.50187149,0
+SCI.US,D,20220418,000000,69.3423,70.3602,69.2928,69.7772,558342.72237533,0
+SCI.US,D,20220419,000000,69.9847,70.8446,69.8644,70.3998,606291.5868246,0
+SCI.US,D,20220420,000000,70.6173,71.1509,70.4294,70.6667,977856.33228073,0
+SCI.US,D,20220421,000000,71.1609,71.1609,69.8266,69.9847,632516.24640808,0
+SCI.US,D,20220422,000000,69.9057,70.039,67.8796,68.0178,728261.19458218,0
+SCI.US,D,20220425,000000,67.8399,68.6998,66.6441,68.6406,741597.63649621,0
+SCI.US,D,20220426,000000,68.344,68.359,67.0197,67.1086,798502.89149423,0
+SCI.US,D,20220427,000000,67.1679,67.6127,66.5255,66.8121,902444.37376632,0
+SCI.US,D,20220428,000000,67.2075,67.2272,65.8138,66.8121,1270687.4032068,0
+SCI.US,D,20220429,000000,66.6243,66.901,64.785,64.8453,804596.91999345,0
+SCI.US,D,20220502,000000,65.0034,65.3395,63.2545,64.1732,874605.90454375,0
+SCI.US,D,20220503,000000,64.0843,64.6772,63.3331,63.6296,1240271.8975259,0
+SCI.US,D,20220504,000000,65.2308,70.973,65.2308,70.8742,2278363.2951634,0
+SCI.US,D,20220505,000000,70.1922,70.5678,67.7609,68.7294,1458405.3357088,0
+SCI.US,D,20220506,000000,68.69,68.7986,66.822,68.5911,1259325.9809889,0
+SCI.US,D,20220509,000000,68.5615,69.0161,67.3657,68.2452,1370615.103135,0
+SCI.US,D,20220510,000000,68.2946,68.6009,65.369,65.7644,1212232.0815208,0
+SCI.US,D,20220511,000000,66.1598,67.6522,65.4087,65.4581,831152.43584777,0
+SCI.US,D,20220512,000000,65.0331,66.1104,64.7366,65.6656,926475.46639208,0
+SCI.US,D,20220513,000000,65.9226,67.6324,65.6162,67.0097,953502.47772715,0
+SCI.US,D,20220516,000000,66.8022,67.4842,66.3179,66.901,593983.12647378,0
+SCI.US,D,20220517,000000,67.6522,67.6522,66.8022,67.0888,649107.62600799,0
+SCI.US,D,20220518,000000,66.3871,66.8418,65.6162,65.7545,1030752.8638994,0
+SCI.US,D,20220519,000000,65.636,67.2469,64.9936,66.4761,703420.66765469,0
+SCI.US,D,20220520,000000,66.8121,68.1365,66.2685,67.9586,1352839.9258688,0
+SCI.US,D,20220523,000000,67.9882,68.8185,67.8449,68.1167,790100.96344219,0
+SCI.US,D,20220524,000000,67.8499,68.2779,66.901,67.8005,674812.22405259,0
+SCI.US,D,20220525,000000,67.4545,68.6009,67.2371,67.5929,811577.27905308,0
+SCI.US,D,20220526,000000,68.6109,68.6109,67.8796,68.2353,549683.79893247,0
+SCI.US,D,20220527,000000,68.6998,69.3818,68.4527,69.3621,751164.1381499,0
+SCI.US,D,20220531,000000,68.7492,69.6684,67.756,69.2138,1139200.8716465,0
+SCI.US,D,20220601,000000,69.6684,69.6981,68.344,68.9864,677111.01746952,0
+SCI.US,D,20220602,000000,68.8185,70.1626,68.6949,70.1132,724983.99745302,0
+SCI.US,D,20220603,000000,69.7574,70.4788,69.3621,70.1527,952922.72040853,0
+SCI.US,D,20220606,000000,70.4393,70.7952,70.1033,70.4196,480035.01264644,0
+SCI.US,D,20220607,000000,70.0143,70.8149,69.9155,70.8149,690968.53271531,0
+SCI.US,D,20220608,000000,70.4888,70.4888,69.7346,70.1725,789166.06682367,0
+SCI.US,D,20220609,000000,70.1725,70.6386,68.344,68.3539,816895.26241551,0
+SCI.US,D,20220610,000000,67.7017,68.3144,66.6935,67.8598,946330.88981375,0
+SCI.US,D,20220613,000000,66.2191,66.99,64.9046,65.0627,1070077.2058636,0
+SCI.US,D,20220614,000000,65.1222,66.3326,64.6262,65.0429,956166.97782991,0
+SCI.US,D,20220615,000000,65.3008,66.3783,64.9239,65.7969,980958.52663656,0
+SCI.US,D,20220616,000000,65.0627,65.2214,62.5924,63.0388,1080346.4709581,0
+SCI.US,D,20220617,000000,63.3761,63.8226,62.5229,63.5745,2555672.4297013,0
+SCI.US,D,20220621,000000,64.393,65.4398,64.3831,64.7453,791201.77845234,0
+SCI.US,D,20220622,000000,63.8127,65.7175,63.7442,65.2413,685466.77026539,0
+SCI.US,D,20220623,000000,65.2413,66.4318,65.0429,66.3227,786066.2710052,0
+SCI.US,D,20220624,000000,66.4814,68.1879,66.0846,68.0192,1371627.0104275,0
+SCI.US,D,20220627,000000,68.2573,68.9022,67.5629,68.3069,659561.43623223,0
+SCI.US,D,20220628,000000,68.7831,69.7157,67.9002,67.92,642618.79743361,0
+SCI.US,D,20220629,000000,68.039,68.7583,67.6422,68.6641,849094.41942073,0
+SCI.US,D,20220630,000000,68.1482,68.9022,67.8208,68.5748,1060800.2961955,0
+SCI.US,D,20220701,000000,68.2077,69.4677,67.6606,69.4478,874890.89480731,0
+SCI.US,D,20220705,000000,68.6145,69.3884,67.5629,69.3586,883719.5326345,0
+SCI.US,D,20220706,000000,69.1998,69.8397,68.4657,69.5272,900665.19528441,0
+SCI.US,D,20220707,000000,69.8347,70.4796,69.0212,70.182,1068982.8377963,0
+SCI.US,D,20220708,000000,70.2019,70.9864,69.9539,70.0729,871575.74583899,0
+SCI.US,D,20220711,000000,69.4478,70.3904,68.7534,69.19,905324.95012801,0
+SCI.US,D,20220712,000000,68.9617,69.9439,68.4557,68.6045,659747.90706202,0
+SCI.US,D,20220713,000000,67.9994,68.9255,67.9498,68.3466,902864.54312537,0
+SCI.US,D,20220714,000000,67.4537,68.4855,67.3369,68.1482,833021.64184426,0
+SCI.US,D,20220715,000000,68.8129,69.6761,68.3466,69.1998,857081.41863783,0
+SCI.US,D,20220718,000000,69.4082,69.6661,68.1482,68.1978,782073.77934708,0
+SCI.US,D,20220719,000000,68.9419,70.4499,68.8625,70.2515,888246.23802117,0
+SCI.US,D,20220720,000000,70.1324,71.2039,69.6661,71.0055,812539.08113114,0
+SCI.US,D,20220721,000000,70.7574,71.69,70.1423,71.561,785316.35588436,0
+SCI.US,D,20220722,000000,71.9282,72.325,70.6086,71.3725,645918.82714547,0
+SCI.US,D,20220725,000000,71.561,72.1166,70.9857,72.0968,788103.33882672,0
+SCI.US,D,20220726,000000,71.9083,72.2903,71.4619,71.9282,801145.20945647,0
+SCI.US,D,20220727,000000,72.0174,73.3171,71.9579,73.1484,816778.52064492,0
+SCI.US,D,20220728,000000,73.0096,73.6743,71.5809,73.6247,1051031.240616,0
+SCI.US,D,20220729,000000,73.4461,74.1604,72.573,73.8727,1100839.1111755,0
+SCI.US,D,20220801,000000,73.6545,74.5225,73.3568,74.4184,1017916.0371482,0
+SCI.US,D,20220802,000000,74.4084,74.4282,73.069,73.1186,1530788.431222,0
+SCI.US,D,20220803,000000,71.6801,71.7231,65.6183,65.9853,3930624.6686014,0
+SCI.US,D,20220804,000000,65.9853,66.2681,63.902,64.269,2310271.7779608,0
+SCI.US,D,20220805,000000,63.7035,64.4228,63.2967,64.1896,1455997.5012739,0
+SCI.US,D,20220808,000000,64.2492,64.9239,64.1698,64.5071,1241938.0602422,0
+SCI.US,D,20220809,000000,64.4972,65.2066,64.2988,64.7751,1050157.3475921,0
+SCI.US,D,20220810,000000,65.4794,66.1441,64.9337,65.9755,852304.74154421,0
+SCI.US,D,20220811,000000,65.9755,67.4537,65.6878,65.9259,1169785.9445231,0
+SCI.US,D,20220812,000000,65.7771,66.9378,65.5488,66.799,671269.78844146,0
+SCI.US,D,20220815,000000,66.67,67.6323,66.67,66.9577,695056.41066816,0
+SCI.US,D,20220816,000000,67.4041,69.1502,67.2653,68.5649,1406104.9628782,0
+SCI.US,D,20220817,000000,68.3069,68.5053,67.5629,67.6918,715086.40163765,0
+SCI.US,D,20220818,000000,67.5728,67.8506,67.0668,67.6918,643371.73640575,0
+SCI.US,D,20220819,000000,67.5529,67.6819,66.4517,66.7592,934039.44201302,0
+SCI.US,D,20220822,000000,66.1045,66.5212,65.281,65.3702,857420.08998273,0
+SCI.US,D,20220823,000000,65.1917,65.5191,64.527,64.9337,888600.02862253,0
+SCI.US,D,20220824,000000,64.8743,65.4,64.1798,64.7453,843459.97651012,0
+SCI.US,D,20220825,000000,64.7155,65.3406,64.5171,65.023,770679.9076724,0
+SCI.US,D,20220826,000000,65.0032,65.0131,63.4059,63.4159,867131.69238767,0
+SCI.US,D,20220829,000000,62.9892,63.3117,62.4138,62.4336,794714.48570518,0
+SCI.US,D,20220830,000000,62.7908,63.0834,62.007,62.0963,950118.26729207,0
+SCI.US,D,20220831,000000,62.3047,62.5378,61.1241,61.2232,1027215.3878268,0
+SCI.US,D,20220901,000000,60.9157,61.7094,60.9157,61.511,899582.65652127,0
+SCI.US,D,20220902,000000,61.7987,62.3443,60.8661,61.0943,832969.22842183,0
+SCI.US,D,20220906,000000,61.4415,62.2947,61.1339,61.4712,1050100.902368,0
+SCI.US,D,20220907,000000,61.4018,62.6816,61.2976,62.4931,1007048.3155986,0
+SCI.US,D,20220908,000000,62.0169,62.3642,61.3622,61.9475,911815.14295473,0
+SCI.US,D,20220909,000000,62.0765,62.8652,61.7987,62.6916,849243.59608455,0
+SCI.US,D,20220912,000000,62.89,63.5199,62.4336,63.2174,1130710.7301555,0
+SCI.US,D,20220913,000000,62.3344,62.8504,61.635,61.6796,997469.76265062,0
+SCI.US,D,20220914,000000,61.7493,61.7493,60.1356,60.6138,805995.9562344,0
+SCI.US,D,20220915,000000,60.7134,61.4406,60.4942,60.7433,829638.73986515,0
+SCI.US,D,20220916,000000,60.4345,60.7532,59.2092,60.3647,1953694.4355507,0
+SCI.US,D,20220919,000000,60.0958,61.0172,60.0958,60.813,778637.74896059,0
+SCI.US,D,20220920,000000,60.4146,60.4843,59.3387,59.9464,1116596.7392771,0
+SCI.US,D,20220921,000000,60.2452,61.0222,58.6713,58.6813,1126104.6499292,0
+SCI.US,D,20220922,000000,58.253,58.4622,57.2569,57.5856,1056894.9710923,0
+SCI.US,D,20220923,000000,57.1572,57.7748,56.7289,57.725,1043565.2236909,0
+SCI.US,D,20220926,000000,57.6553,58.3825,57.2942,57.6453,1234086.8475291,0
+SCI.US,D,20220927,000000,58.1036,58.2231,56.6293,56.9281,1149779.5582712,0
+SCI.US,D,20220928,000000,56.8484,58.5219,56.6891,58.2231,1157424.235667,0
+SCI.US,D,20220929,000000,57.8844,58.4124,56.7638,57.7748,1098920.1168759,0
+SCI.US,D,20220930,000000,57.9143,58.4821,57.4561,57.5158,2262525.3477794,0
+SCI.US,D,20221003,000000,57.9043,59.4782,57.8595,59.1196,1629650.4647199,0
+SCI.US,D,20221004,000000,59.7671,61.3509,59.7571,61.2911,1203934.7942681,0
+SCI.US,D,20221005,000000,61.0919,62.0183,60.9525,61.6896,1290417.5288203,0
+SCI.US,D,20221006,000000,61.5003,61.6995,60.6536,60.7732,835581.81145847,0
+SCI.US,D,20221007,000000,60.7532,60.9325,59.2591,59.7671,791802.85721645,0
+SCI.US,D,20221010,000000,59.7671,60.6437,59.5131,60.3747,980288.57747501,0
+SCI.US,D,20221011,000000,60.1755,61.1318,59.8268,60.6835,1079105.1933778,0
+SCI.US,D,20221012,000000,61.0023,61.4206,60.5988,60.9325,942942.59667387,0
+SCI.US,D,20221013,000000,59.9763,62.5064,59.8418,61.7992,959091.28749312,0
+SCI.US,D,20221014,000000,62.108,62.7355,60.1157,60.2253,937389.03720525,0
+SCI.US,D,20221017,000000,60.9923,61.5003,60.544,60.6835,962185.29875167,0
+SCI.US,D,20221018,000000,61.6398,61.8988,60.8429,61.7892,930705.08945723,0
+SCI.US,D,20221019,000000,61.2613,61.2613,58.5518,59.3985,1307654.4442353,0
+SCI.US,D,20221020,000000,59.538,59.6475,57.2917,57.6553,1573340.8652705,0
+SCI.US,D,20221021,000000,57.486,58.7012,56.7488,58.3625,1219933.9044003,0
+SCI.US,D,20221024,000000,58.6913,59.4135,58.0836,58.2928,944061.94208375,0
+SCI.US,D,20221025,000000,58.2331,60.5739,57.9541,60.4843,1289124.5091898,0
+SCI.US,D,20221026,000000,60.7433,61.6497,60.0559,60.9026,705993.73770464,0
+SCI.US,D,20221027,000000,61.2613,61.3808,58.9503,59.02,1281361.3719211,0
+SCI.US,D,20221028,000000,59.2889,61.1716,58.9005,61.0023,1013726.3863652,0
+SCI.US,D,20221031,000000,60.8329,61.2613,60.1257,60.3747,1121155.4365922,0
+SCI.US,D,20221101,000000,60.9923,61.3808,59.9715,60.9126,1944578.0448178,0
+SCI.US,D,20221102,000000,66.0825,67.8755,64.8373,67.2579,3036454.8187379,0
+SCI.US,D,20221103,000000,66.71,68.1743,65.8235,66.9391,1933788.1574048,0
+SCI.US,D,20221104,000000,68.4333,69.3697,67.2828,69.2202,1988799.7177377,0
+SCI.US,D,20221107,000000,69.4095,70.7144,69.0808,70.7044,1085825.281426,0
+SCI.US,D,20221108,000000,70.5401,72.1488,70.3757,71.6607,1473627.7691425,0
+SCI.US,D,20221109,000000,71.3818,71.7454,69.4593,69.8179,1524126.8114328,0
+SCI.US,D,20221110,000000,71.342,71.9496,70.6347,71.0332,851718.45551098,0
+SCI.US,D,20221111,000000,71.073,71.2822,68.9612,69.2999,1245036.3546014,0
+SCI.US,D,20221114,000000,69.3298,70.4654,69.1804,69.2402,1042578.3927152,0
+SCI.US,D,20221115,000000,69.798,71.2025,69.5888,70.8638,905797.39531844,0
+SCI.US,D,20221116,000000,70.7941,71.5711,70.4056,70.6646,728705.90860448,0
+SCI.US,D,20221117,000000,69.6386,69.9773,68.8915,69.9076,700436.16264711,0
+SCI.US,D,20221118,000000,70.4056,70.8539,69.3796,70.057,616085.70580845,0
+SCI.US,D,20221121,000000,69.8378,70.3658,69.5639,70.1765,841714.61962798,0
+SCI.US,D,20221122,000000,70.1466,70.7841,69.529,70.7642,681381.18935105,0
+SCI.US,D,20221123,000000,71.3519,71.5262,70.5849,70.8937,371957.9777575,0
+SCI.US,D,20221125,000000,70.8937,71.2922,70.5401,71.1328,418037.86444747,0
+SCI.US,D,20221128,000000,70.7244,71.7902,70.1068,70.2562,840780.99520539,0
+SCI.US,D,20221129,000000,70.047,70.8738,69.1505,70.306,657335.84293162,0
+SCI.US,D,20221130,000000,69.9773,71.1826,69.0708,71.1726,1067874.5950814,0
+SCI.US,D,20221201,000000,71.4515,71.9759,70.1665,70.7343,912894.94872464,0
+SCI.US,D,20221202,000000,70.2363,71.3918,70.1914,70.7543,644311.28028777,0
+SCI.US,D,20221205,000000,69.9972,70.0022,68.5628,69.0907,751916.01252971,0
+SCI.US,D,20221206,000000,69.3099,69.7283,68.6624,69.2999,674538.62584091,0
+SCI.US,D,20221207,000000,68.9812,69.6984,68.6325,68.6624,763176.72774292,0
+SCI.US,D,20221208,000000,68.9114,69.4493,68.5379,69.0907,506502.29212893,0
+SCI.US,D,20221209,000000,68.9314,69.6635,68.8417,68.8517,439767.21996052,0
+SCI.US,D,20221212,000000,68.8517,69.2501,68.3536,69.1007,520239.62180509,0
+SCI.US,D,20221213,000000,70.3359,70.6148,68.8019,69.28,1138782.8680292,0
+SCI.US,D,20221214,000000,69.39,70.54,69,69.35,919770,0
+SCI.US,D,20221215,000000,69,69.41,67.98,69.22,1087637,0
+SCI.US,D,20221216,000000,68.53,68.84,67.42,68.1,2015047,0
+SCI.US,D,20221219,000000,68,68.72,67.74,68.07,775445,0
+SCI.US,D,20221220,000000,67.93,68.97,67.635,68.57,1385133,0
+SCI.US,D,20221221,000000,68.99,70.445,68.73,69.47,1022086,0
+SCI.US,D,20221222,000000,69.27,69.69,68.62,69.64,929636,0
+SCI.US,D,20221223,000000,69.67,70.57,69.6081,70.23,660077,0
+SCI.US,D,20221227,000000,70.34,70.76,70.17,70.48,562690,0
+SCI.US,D,20221228,000000,70.49,71.21,69.33,69.35,668761,0
+SCI.US,D,20221229,000000,69.42,70.27,69.2101,69.77,537921,0
+SCI.US,D,20221230,000000,69.47,69.92,68.435,69.14,1068059,0
+SCI.US,D,20230103,000000,69.34,69.61,66.54,67.72,1645558,0
+SCI.US,D,20230104,000000,67.66,68.42,67.3,68.16,1137032,0
+SCI.US,D,20230105,000000,67.56,68.1,67.14,68.02,726360,0
+SCI.US,D,20230106,000000,68.51,69.53,68.505,69.32,590362,0
+SCI.US,D,20230109,000000,69.25,70.705,69,69.98,940018,0
+SCI.US,D,20230110,000000,69.7,70.82,69.7,70.82,564147,0
+SCI.US,D,20230111,000000,71.17,71.54,70.26,71.43,928399,0
+SCI.US,D,20230112,000000,71.75,72.24,71.04,71.23,824151,0
+SCI.US,D,20230113,000000,70.92,71.7,70.6,71.15,530238,0
+SCI.US,D,20230117,000000,71.22,71.91,69.84,69.93,870864,0
+SCI.US,D,20230118,000000,69.93,70.57,69.369,69.37,537819,0
+SCI.US,D,20230119,000000,69.26,70.01,68.88,69.42,716553,0
+SCI.US,D,20230120,000000,69.76,70.295,69.3439,70.24,909370,0
+SCI.US,D,20230123,000000,70.44,71.12,70.13,71,794687,0
+SCI.US,D,20230124,000000,70.44,71.735,70.43,70.8,828541,0
+SCI.US,D,20230125,000000,70.58,71.17,69.65,71.16,782465,0
+SCI.US,D,20230126,000000,71.48,71.995,71.37,71.9,685438,0
+SCI.US,D,20230127,000000,71.99,72.97,71.63,72.82,964692,0
+SCI.US,D,20230130,000000,72.65,73.36,71.9812,72.22,909063,0
+SCI.US,D,20230131,000000,72.39,74.23,72.39,74.15,1128734,0
+SCI.US,D,20230201,000000,73.96,74.555,73.32,74.25,1126086,0
+SCI.US,D,20230202,000000,74.09,74.66,73.08,73.31,1213174,0
+SCI.US,D,20230203,000000,73.45,74.19,73.19,73.81,629218,0
+SCI.US,D,20230206,000000,73.51,73.77,71.99,72.16,936393,0
+SCI.US,D,20230207,000000,71.74,72.1,70.75,71.43,716414,0
+SCI.US,D,20230208,000000,71.17,71.56,70.48,71,751523,0
+SCI.US,D,20230209,000000,71.44,71.815,70.23,70.23,774231,0
+SCI.US,D,20230210,000000,70.09,71.45,70.08,71.23,770199,0
+SCI.US,D,20230213,000000,71.08,72.19,71.07,72.11,616382,0
+SCI.US,D,20230214,000000,72.33,72.85,71.98,72.52,1266750,0
+SCI.US,D,20230215,000000,72.38,73.32,67.35,70.01,2189840,0
+SCI.US,D,20230216,000000,69.97,72.19,69.49,71.55,1472044,0
+SCI.US,D,20230217,000000,71.81,72.26,70.93,71.43,1126440,0
+SCI.US,D,20230221,000000,70.82,71.62,70.54,70.68,1462183,0
+SCI.US,D,20230222,000000,70.62,71.27,70.29,70.46,788811,0
+SCI.US,D,20230223,000000,70.69,71.335,69.57,69.61,1149316,0
+SCI.US,D,20230224,000000,69.16,69.41,68.34,68.68,945758,0
+SCI.US,D,20230227,000000,68.6,69.75,68.09,68.2,869267,0
+SCI.US,D,20230228,000000,67.86,68.3389,67.52,67.53,855922,0
+SCI.US,D,20230301,000000,67.31,67.83,66.91,67.05,799610,0
+SCI.US,D,20230302,000000,66.99,67.53,66.65,66.93,727755,0
+SCI.US,D,20230303,000000,67.13,67.69,66.795,67.6,617210,0
+SCI.US,D,20230306,000000,67.56,67.62,67.04,67.18,721720,0
+SCI.US,D,20230307,000000,67.22,67.32,66.24,66.26,664026,0
+SCI.US,D,20230308,000000,66.08,66.72,65.65,66,664164,0
+SCI.US,D,20230309,000000,65.95,66.2,65.225,65.25,674822,0
+SCI.US,D,20230310,000000,65.04,65.735,64.4352,64.63,1218552,0
+SCI.US,D,20230313,000000,64.14,64.785,63.72,63.74,939920,0
+SCI.US,D,20230314,000000,64.57,65.39,64.23,65.06,1084985,0
+SCI.US,D,20230315,000000,63.95,65.47,63.63,65.42,1096545,0
+SCI.US,D,20230316,000000,65.16,66.13,64.42,65.92,977571,0
+SCI.US,D,20230317,000000,65.04,65.455,64.5,65.16,1872695,0
+SCI.US,D,20230320,000000,65.62,65.89,65.03,65.4,768366,0
+SCI.US,D,20230321,000000,66.07,66.57,65.52,65.92,806961,0
+SCI.US,D,20230322,000000,65.92,66.14,64.86,64.87,972783,0
+SCI.US,D,20230323,000000,65.08,66.085,64.86,65.15,1185417,0
+SCI.US,D,20230324,000000,64.85,66.42,64.43,66.4,1479480,0
+SCI.US,D,20230327,000000,66.71,67.49,66.525,66.8,1269825,0
+SCI.US,D,20230328,000000,66.93,67.24,66.15,66.45,1091193,0
+SCI.US,D,20230329,000000,66.65,67.33,66.63,67.21,1084401,0
+SCI.US,D,20230330,000000,67.26,68.01,67.165,67.9,836533,0
+SCI.US,D,20230331,000000,68.39,68.92,68.39,68.78,1001993,0
+SCI.US,D,20230403,000000,68.92,69.51,68.44,69.13,809511,0
+SCI.US,D,20230404,000000,69.16,69.3599,68.475,69.21,660626,0
+SCI.US,D,20230405,000000,69.35,70.39,69.35,70.27,750079,0
+SCI.US,D,20230406,000000,70.3,70.3,68.98,69.84,1156733,0
+SCI.US,D,20230410,000000,69.46,70.21,68.47,70.14,1188208,0
+SCI.US,D,20230411,000000,70.11,72.295,69.965,72.1,1320492,0
+SCI.US,D,20230412,000000,72.2,72.385,71.21,71.46,954916,0
+SCI.US,D,20230413,000000,71.74,71.8825,70.855,71.78,852974,0
+SCI.US,D,20230414,000000,71.55,72.24,71.09,71.23,693957,0
+SCI.US,D,20230417,000000,71.28,71.36,70.6,71.23,594356,0
+SCI.US,D,20230418,000000,71.16,71.4045,70.68,70.8,732051,0
+SCI.US,D,20230419,000000,70.9,71.36,70.4,70.64,565123,0
+SCI.US,D,20230420,000000,70.39,70.6,70.19,70.36,397202,0
+SCI.US,D,20230421,000000,70.58,70.72,70.23,70.55,662007,0
+SCI.US,D,20230424,000000,70.39,70.79,70.13,70.26,590014,0
+SCI.US,D,20230425,000000,70.21,70.21,69.48,69.6,714021,0
+SCI.US,D,20230426,000000,69.41,70.255,69.18,70.14,1062701,0
+SCI.US,D,20230427,000000,69.92,70.32,69.45,70.08,809148,0
+SCI.US,D,20230428,000000,70.1,70.805,69.96,70.19,966319,0
+SCI.US,D,20230501,000000,70.49,71.785,70.01,71.6,1599667,0
+SCI.US,D,20230502,000000,68,69.02,65.14,68.08,3682894,0
+SCI.US,D,20230503,000000,68.17,69.48,66,66.2,1912634,0
+SCI.US,D,20230504,000000,65.86,66.2729,64.67,64.79,1222459,0
+SCI.US,D,20230505,000000,65.33,65.95,64.95,65.08,787178,0
+SCI.US,D,20230508,000000,65,65.62,64.8,65.56,911752,0
+SCI.US,D,20230509,000000,65.6,66.19,65.34,66.01,631438,0
+SCI.US,D,20230510,000000,66.19,66.76,65.73,66.73,549612,0
+SCI.US,D,20230511,000000,66.3,66.73,65.435,66.02,636963,0
+SCI.US,D,20230512,000000,66.27,66.6899,65.37,66.08,582596,0
+SCI.US,D,20230515,000000,65.98,66.26,65.37,65.61,534405,0
+SCI.US,D,20230516,000000,65.3,65.31,64.86,64.99,718980,0
+SCI.US,D,20230517,000000,65.28,65.73,64.87,65.39,844517,0
+SCI.US,D,20230518,000000,65.38,65.575,65.01,65.47,577991,0
+SCI.US,D,20230519,000000,65.61,65.75,65.2,65.5,851498,0
+SCI.US,D,20230522,000000,65.53,65.68,64.7,64.84,1015524,0
+SCI.US,D,20230523,000000,64.59,64.59,62.72,63.87,1499479,0
+SCI.US,D,20230524,000000,63.75,64.005,63.15,63.61,1019607,0
+SCI.US,D,20230525,000000,63.74,63.96,62.86,62.92,669712,0
+SCI.US,D,20230526,000000,63.42,64.53,62.9,64.37,899065,0
+SCI.US,D,20230530,000000,64.29,64.81,64.04,64.62,957761,0
+SCI.US,D,20230531,000000,64.56,64.56,63.35,63.61,1195681,0
+SCI.US,D,20230601,000000,63.85,64.155,63.4708,63.87,1169119,0
+SCI.US,D,20230602,000000,64.23,64.71,63.99,64.64,883927,0
+SCI.US,D,20230605,000000,64.35,64.35,63.38,63.56,821630,0
+SCI.US,D,20230606,000000,63.23,64.77,63.2,64.73,905388,0
+SCI.US,D,20230607,000000,64.61,65.26,64.49,65.17,705735,0
+SCI.US,D,20230608,000000,65.17,65.28,64.38,64.4,791657,0
+SCI.US,D,20230609,000000,64.31,64.81,63.7,64.07,721356,0
+SCI.US,D,20230612,000000,64.27,64.97,64.0912,64.95,574807,0
+SCI.US,D,20230613,000000,65.38,67.08,64.99,66.7,1128191,0
+SCI.US,D,20230614,000000,66.58,67.09,65.57,65.73,957886,0
+SCI.US,D,20230615,000000,64.89,66.3,64.5,66.24,815961,0
+SCI.US,D,20230616,000000,66.43,66.84,65.8501,66.21,1946578,0
+SCI.US,D,20230620,000000,65.89,66.165,64.89,65.32,790584,0
+SCI.US,D,20230621,000000,65.17,65.914,64.81,65.68,752671,0
+SCI.US,D,20230622,000000,65.79,65.79,64.8501,65.5,801472,0
+SCI.US,D,20230623,000000,64.98,65.52,63.41,63.57,2030168,0
+SCI.US,D,20230626,000000,63.37,64.7,63.37,64.1,758668,0
+SCI.US,D,20230627,000000,63.97,64.58,63.87,64.1,617567,0
+SCI.US,D,20230628,000000,63.99,64.27,63.75,64.07,794852,0
+SCI.US,D,20230629,000000,64.01,65.14,63.945,64.79,650144,0
+SCI.US,D,20230630,000000,64.98,65.0754,64.53,64.59,1604544,0
+SCI.US,D,20230703,000000,64.1,65.91,64.05,65.51,730690,0
+SCI.US,D,20230705,000000,65.22,65.365,64.11,64.23,841055,0
+SCI.US,D,20230706,000000,63.8,64.48,63.475,64.38,978037,0
+SCI.US,D,20230707,000000,64.51,65.385,64.29,64.41,1064888,0
+SCI.US,D,20230710,000000,64.41,65.305,64.17,64.19,623314,0
+SCI.US,D,20230711,000000,64.38,65.705,64.21,65.6,855945,0
+SCI.US,D,20230712,000000,66.21,66.48,65.66,66.34,877160,0
+SCI.US,D,20230713,000000,66.45,67.02,65.81,66.74,879981,0
+SCI.US,D,20230714,000000,66.98,67.14,65.85,67.08,850494,0
+SCI.US,D,20230717,000000,66.81,67.03,65.11,65.73,1529510,0
+SCI.US,D,20230718,000000,65.87,66.01,64.82,65.7,1433471,0
+SCI.US,D,20230719,000000,65.57,66.669,64.46,66.62,2549831,0
+SCI.US,D,20230720,000000,67,67.67,66.09,67.49,1055541,0
+SCI.US,D,20230721,000000,67.84,67.91,66.76,66.81,989164,0
+SCI.US,D,20230724,000000,66.77,67,66.075,66.16,970906,0
+SCI.US,D,20230725,000000,66.03,67.69,65.92,67.55,756940,0
+SCI.US,D,20230726,000000,67.54,67.92,67,67.31,1031203,0
+SCI.US,D,20230727,000000,67.31,67.52,66.56,66.97,748926,0
+SCI.US,D,20230728,000000,67.34,67.51,66.4,66.84,721216,0
+SCI.US,D,20230731,000000,67.09,67.09,66.185,66.65,923980,0
+SCI.US,D,20230801,000000,66.56,67.79,66.22,67.28,1288721,0
+SCI.US,D,20230802,000000,65,65.9145,63.12,63.67,2849449,0
+SCI.US,D,20230803,000000,63.49,64.88,63.275,64.67,1361614,0
+SCI.US,D,20230804,000000,64.9,66.46,64.565,65.23,918659,0
+SCI.US,D,20230807,000000,65.22,65.5,62.82,62.9,1040166,0
+SCI.US,D,20230808,000000,62.68,63.31,61.93,63.12,936784,0
+SCI.US,D,20230809,000000,63.24,63.762,62.735,63.08,593012,0
+SCI.US,D,20230810,000000,63.35,64.51,63.35,63.49,969263,0
+SCI.US,D,20230811,000000,63.39,64.44,63.33,63.57,640154,0
+SCI.US,D,20230814,000000,63.41,63.48,61.812,62.78,989049,0
+SCI.US,D,20230815,000000,62.32,62.685,61.86,62.22,876082,0
+SCI.US,D,20230816,000000,62.04,62.34,61.78,62.13,609273,0
+SCI.US,D,20230817,000000,62.1,62.67,62.04,62.1,666039,0
+SCI.US,D,20230818,000000,61.78,62.37,61.6,61.82,810607,0
+SCI.US,D,20230821,000000,61.7,62.39,61.7,62.07,655099,0
+SCI.US,D,20230822,000000,62.05,62.62,61.52,61.73,597539,0
+SCI.US,D,20230823,000000,61.92,62.89,61.74,62.73,592923,0
+SCI.US,D,20230824,000000,62.1,63.11,61.93,62.94,643235,0
+SCI.US,D,20230825,000000,63.2,63.5025,62.77,63.23,673633,0
+SCI.US,D,20230828,000000,63.53,64.155,63.32,63.67,608265,0
+SCI.US,D,20230829,000000,63.67,63.84,62.72,63.56,902980,0
+SCI.US,D,20230830,000000,63.72,63.96,63.57,63.68,614212,0
+SCI.US,D,20230831,000000,63.67,63.83,63.05,63.11,738087,0
+SCI.US,D,20230901,000000,63.44,63.905,63.068,63.81,786172,0
+SCI.US,D,20230905,000000,63.45,63.7,61.875,62.13,1116857,0
+SCI.US,D,20230906,000000,61.92,62.62,61.535,61.98,573761,0
+SCI.US,D,20230907,000000,61.89,62.06,60.475,60.76,1353707,0
+SCI.US,D,20230908,000000,60.92,61.36,60.61,61.12,701447,0
+SCI.US,D,20230911,000000,61.27,61.44,60.04,60.75,879641,0
+SCI.US,D,20230912,000000,60.67,61.13,60.47,60.99,681893,0
+SCI.US,D,20230913,000000,60.91,61.24,60.72,60.9,834974,0
+SCI.US,D,20230914,000000,60.96,61.62,60.72,61.6,679193,0
+SCI.US,D,20230915,000000,61.65,61.69,60.4,60.74,2258268,0
+SCI.US,D,20230918,000000,60.91,61.115,60.46,60.94,800268,0
+SCI.US,D,20230919,000000,60.74,60.765,60.25,60.31,872811,0
+SCI.US,D,20230920,000000,60.45,61.665,60.33,60.93,662849,0
+SCI.US,D,20230921,000000,60.69,60.69,59.303,59.35,686955,0
+SCI.US,D,20230922,000000,59.38,59.7,59.13,59.13,884907,0
+SCI.US,D,20230925,000000,59,59.45,58.475,58.53,720042,0
+SCI.US,D,20230926,000000,58.25,58.46,57.58,57.72,1224133,0
+SCI.US,D,20230927,000000,57.85,58.08,56.56,56.96,1385996,0
+SCI.US,D,20230928,000000,56.92,57.14,56.08,56.57,1514047,0
+SCI.US,D,20230929,000000,57.02,57.95,57.015,57.14,2164496,0
+SCI.US,D,20231002,000000,56.97,57.13,55.01,55.64,1648638,0
+SCI.US,D,20231003,000000,54.77,55.19,54.16,54.9,1965626,0
+SCI.US,D,20231004,000000,54.75,55.075,54.51,54.95,995233,0
+SCI.US,D,20231005,000000,54.86,55.18,54.065,54.65,965490,0
+SCI.US,D,20231006,000000,54.49,54.98,54.24,54.5,629917,0
+SCI.US,D,20231009,000000,54.41,55.4269,54.34,55.32,809605,0
+SCI.US,D,20231010,000000,55.2,55.87,54.955,55.66,1231120,0
+SCI.US,D,20231011,000000,55.7,55.8538,54.645,55.01,965504,0
+SCI.US,D,20231012,000000,54.97,55.1,53.25,53.67,804308,0
+SCI.US,D,20231013,000000,53.76,54.23,53.695,53.84,914538,0
+SCI.US,D,20231016,000000,54.15,55.5,53.89,55.28,783805,0
+SCI.US,D,20231017,000000,55.08,56.773,55.065,56.31,1211706,0
+SCI.US,D,20231018,000000,56.06,56.33,55.64,55.81,907706,0
+SCI.US,D,20231019,000000,55.66,56.08,54.54,54.73,1623058,0
+SCI.US,D,20231020,000000,54.7,54.97,53.71,53.94,945484,0
+SCI.US,D,20231023,000000,53.67,54.58,53.5,53.53,1061855,0
+SCI.US,D,20231024,000000,53.7,54.55,53.57,54.16,702347,0
+SCI.US,D,20231025,000000,53.87,54.38,53.7,53.81,563396,0
+SCI.US,D,20231026,000000,53.92,54.75,53.82,54.37,804904,0
+SCI.US,D,20231027,000000,54.35,54.37,53.31,53.61,720897,0
+SCI.US,D,20231030,000000,54.09,54.7,53.95,54.08,806324,0
+SCI.US,D,20231031,000000,54.33,54.7399,54.15,54.42,804042,0
+SCI.US,D,20231101,000000,54.57,54.57,52.89,53.52,1794700,0
+SCI.US,D,20231102,000000,56.99,61.24,56.38,60.79,2804076,0
+SCI.US,D,20231103,000000,60.84,60.89,58.88,59.09,1539394,0
+SCI.US,D,20231106,000000,58.83,59.27,57.79,59.09,1324987,0
+SCI.US,D,20231107,000000,58.89,59.0225,58.32,58.55,984674,0
+SCI.US,D,20231108,000000,58.62,58.71,57.5,58.14,1046433,0
+SCI.US,D,20231109,000000,58.31,58.54,57.2,57.27,923208,0
+SCI.US,D,20231110,000000,57.43,58.283,57.025,57.94,937416,0
+SCI.US,D,20231113,000000,57.7,58.408,57.49,58.31,789020,0
+SCI.US,D,20231114,000000,59.35,60.69,59.09,60.65,867223,0
+SCI.US,D,20231115,000000,60.62,61.56,60.33,60.54,1177240,0
+SCI.US,D,20231116,000000,60.32,60.6,59.54,59.77,719192,0
+SCI.US,D,20231117,000000,60.22,60.945,60.175,60.8,869681,0
+SCI.US,D,20231120,000000,60.66,60.825,60.26,60.37,664527,0
+SCI.US,D,20231121,000000,60.32,60.81,60.03,60.39,526638,0
+SCI.US,D,20231122,000000,60.86,61.14,60.23,61.01,646314,0
+SCI.US,D,20231124,000000,61.08,61.63,60.87,61.33,352694,0
+SCI.US,D,20231127,000000,60.94,61.585,60.8,61.16,799650,0
+SCI.US,D,20231128,000000,61.01,61.09,60.6,60.61,496984,0
+SCI.US,D,20231129,000000,61.01,61.67,60.9,61.02,679525,0
+SCI.US,D,20231130,000000,61.35,61.86,61.025,61.27,1033942,0
+SCI.US,D,20231201,000000,61.31,61.73,60.65,61.54,698380,0
+SCI.US,D,20231204,000000,61.38,64.38,61.38,64.28,1786740,0
+SCI.US,D,20231205,000000,63.88,65.07,63.88,64.6,1328401,0
+SCI.US,D,20231206,000000,64.74,65.23,64.59,65.2,956791,0
+SCI.US,D,20231207,000000,65.2,65.745,64.9,65.23,903992,0
+SCI.US,D,20231208,000000,65.31,66.06,64.77,65.26,973200,0
+SCI.US,D,20231211,000000,65.17,66.39,64.83,66.18,965244,0
+SCI.US,D,20231212,000000,66.2,66.6,65.83,66.18,605138,0
+SCI.US,D,20231213,000000,66.05,67.46,65.5695,67.39,1020765,0
+SCI.US,D,20231214,000000,68.19,69.2585,67.86,68.84,1250743,0
+SCI.US,D,20231215,000000,68.49,68.91,67.515,68.16,2640858,0
+SCI.US,D,20231218,000000,68.39,69.03,68.01,68.87,884816,0
+SCI.US,D,20231219,000000,69.27,69.515,68.8419,68.99,654631,0
+SCI.US,D,20231220,000000,68.87,69.005,67.77,67.83,713915,0
+SCI.US,D,20231221,000000,68.35,68.43,67.535,68.13,528291,0
+SCI.US,D,20231222,000000,68.28,68.835,67.98,68.36,437691,0
+SCI.US,D,20231226,000000,68.38,68.55,68.075,68.08,453807,0
+SCI.US,D,20231227,000000,68.26,68.76,68.19,68.7,742062,0
+SCI.US,D,20231228,000000,68.4,68.7699,68.18,68.6,500588,0
+SCI.US,D,20231229,000000,68.52,68.84,68.36,68.45,530160,0
+SCI.US,D,20240102,000000,68.24,69.36,67.86,69.07,781035,0
+SCI.US,D,20240103,000000,68.2,68.72,67.375,67.39,1048538,0
+SCI.US,D,20240104,000000,67.3,68.425,67.07,68.11,826881,0
+SCI.US,D,20240105,000000,67.68,68.7,67.295,67.6,1029269,0
+SCI.US,D,20240108,000000,67.45,68.085,67.35,67.68,762986,0
+SCI.US,D,20240109,000000,67.37,67.93,67.16,67.31,733410,0
+SCI.US,D,20240110,000000,67.17,67.21,66.06,66.63,596505,0
+SCI.US,D,20240111,000000,66.79,67.15,66,67.02,487637,0
+SCI.US,D,20240112,000000,67.56,68.36,67.27,68.23,1024937,0
+SCI.US,D,20240116,000000,67.63,68.5,67.4,68.27,700517,0
+SCI.US,D,20240117,000000,67.43,68.17,66.99,67.35,458063,0
+SCI.US,D,20240118,000000,67.55,67.905,67.05,67.54,471581,0
+SCI.US,D,20240119,000000,67.57,67.72,66.84,67.39,738424,0
+SCI.US,D,20240122,000000,67.76,69.185,67.45,69.09,903050,0
+SCI.US,D,20240123,000000,69.35,69.71,68.58,69.36,1108588,0
+SCI.US,D,20240124,000000,69.25,69.53,68.255,68.94,632563,0
+SCI.US,D,20240125,000000,69.62,70.18,69.34,69.98,847555,0
+SCI.US,D,20240126,000000,70.2,70.24,69.19,69.26,712672,0
+SCI.US,D,20240129,000000,69.22,69.29,68.23,69.17,908408,0
+SCI.US,D,20240130,000000,68.59,68.965,67.99,68.11,1061270,0
+SCI.US,D,20240131,000000,68.33,68.74,66.91,67.12,839210,0
+SCI.US,D,20240201,000000,67.32,68.17,66.74,68.15,581408,0
+SCI.US,D,20240202,000000,67.48,67.94,67.09,67.74,873507,0
+SCI.US,D,20240205,000000,67.35,67.67,66.39,67.25,880315,0
+SCI.US,D,20240206,000000,67.2,67.28,64.1,65.67,1416093,0
+SCI.US,D,20240207,000000,65.69,65.75,65.15,65.31,1092676,0
+SCI.US,D,20240208,000000,65.55,66.325,65.09,66.21,1398543,0
+SCI.US,D,20240209,000000,66.13,67.46,66.07,67.24,962047,0
+SCI.US,D,20240212,000000,67.35,68.625,67.35,68.14,938048,0
+SCI.US,D,20240213,000000,67.83,70.15,66.05,69.75,1844261,0
+SCI.US,D,20240214,000000,70.45,70.63,69.33,70.58,953494,0
+SCI.US,D,20240215,000000,70.89,71.765,70.21,71.38,888963,0
+SCI.US,D,20240216,000000,71.1,72.82,70.9,71.87,1579064,0
+SCI.US,D,20240220,000000,71.63,72.81,70.63,70.98,846814,0
+SCI.US,D,20240221,000000,70.98,71.865,70.855,71.79,594368,0
+SCI.US,D,20240222,000000,71.42,72.23,71.16,71.96,855159,0
+SCI.US,D,20240223,000000,71.79,72.9,71.56,72.65,815395,0
+SCI.US,D,20240226,000000,72.12,72.705,71.56,71.76,683715,0
+SCI.US,D,20240227,000000,71.87,71.87,71.29,71.71,577588,0
+SCI.US,D,20240228,000000,71.67,72.64,71.67,72.43,568843,0
+SCI.US,D,20240229,000000,72.9,73.42,72.43,73.19,962409,0
+SCI.US,D,20240301,000000,73.05,73.31,72.355,72.73,578204,0
+SCI.US,D,20240304,000000,73.01,73.84,72.565,73.67,682104,0
+SCI.US,D,20240305,000000,73.68,74.59,73.52,73.86,645465,0
+SCI.US,D,20240306,000000,74.54,75.69,74.21,75.55,1135153,0
+SCI.US,D,20240307,000000,75.75,75.97,74.72,74.88,780054,0
+SCI.US,D,20240308,000000,74.9,75.75,74.74,75.56,789354,0
+SCI.US,D,20240311,000000,75.37,75.7363,74.36,75.11,869725,0
+SCI.US,D,20240312,000000,74.92,75.72,74.92,75.36,486081,0
+SCI.US,D,20240313,000000,75.49,75.72,74.98,75.16,691316,0
+SCI.US,D,20240314,000000,74.77,75.11,72.14,72.72,1128493,0
+SCI.US,D,20240315,000000,72.39,73.73,72.145,72.47,1650510,0
+SCI.US,D,20240318,000000,72.53,73.29,72.36,72.5,707565,0
+SCI.US,D,20240319,000000,72.54,73.33,72.355,73.12,1015858,0
+SCI.US,D,20240320,000000,73.06,74.06,73.06,73.79,714987,0
+SCI.US,D,20240321,000000,73.98,74.72,73.79,73.82,736286,0
+SCI.US,D,20240322,000000,73.99,74.23,72.5,72.88,773582,0
+SCI.US,D,20240325,000000,72.88,73.28,72.33,72.76,664087,0
+SCI.US,D,20240326,000000,73.05,73.89,72.63,73.25,887846,0
+SCI.US,D,20240327,000000,73.78,74.69,73.78,74.22,736916,0
+SCI.US,D,20240328,000000,74.69,74.94,74.085,74.21,926450,0
+SCI.US,D,20240401,000000,74.04,74.04,72.84,73.35,911585,0
+SCI.US,D,20240402,000000,72.77,73.01,72.4,72.55,702769,0
+SCI.US,D,20240403,000000,72.55,72.61,71.79,71.9,578048,0
+SCI.US,D,20240404,000000,72.3,72.83,71.37,71.75,586515,0
+SCI.US,D,20240405,000000,71.45,72.71,71.45,72.49,535052,0
+SCI.US,D,20240408,000000,72.59,73.05,72.32,72.4,578221,0
+SCI.US,D,20240409,000000,72.56,73.14,71.5,72,522489,0
+SCI.US,D,20240410,000000,70.93,70.93,69.98,70.26,802770,0
+SCI.US,D,20240411,000000,70.3,70.74,69.89,70.52,718209,0
+SCI.US,D,20240412,000000,70.45,70.725,69.4,69.81,864531,0
+SCI.US,D,20240415,000000,70,70.545,69.11,69.75,725389,0
+SCI.US,D,20240416,000000,69.79,69.925,69.105,69.29,629941,0
+SCI.US,D,20240417,000000,69.55,69.615,68.45,68.51,508036,0
+SCI.US,D,20240418,000000,68.82,68.951,67.97,68.26,686034,0
+SCI.US,D,20240419,000000,68.37,68.93,67.96,68.79,1056062,0
+SCI.US,D,20240422,000000,69.4,69.67,68.856,69.55,935789,0
+SCI.US,D,20240423,000000,69.52,71.7064,69.385,70.98,809745,0
+SCI.US,D,20240424,000000,70.81,71.63,70.31,71.5,551809,0
+SCI.US,D,20240425,000000,71.39,71.46,70.72,70.84,596298,0
+SCI.US,D,20240426,000000,70.76,72.05,70.62,71.74,616044,0
+SCI.US,D,20240429,000000,71.88,73,71.855,72.91,780709,0
+SCI.US,D,20240430,000000,72.67,72.92,71.7,71.71,635651,0
+SCI.US,D,20240501,000000,71.31,72.68,71.055,71.4,1966022,0
+SCI.US,D,20240502,000000,72.88,72.88,68.12,69.6,1449482,0
+SCI.US,D,20240503,000000,69.94,70.185,67.19,67.59,1298466,0
+SCI.US,D,20240506,000000,67.89,68.1375,67.22,68.09,1036757,0
+SCI.US,D,20240507,000000,68.11,68.47,67.82,67.97,1182627,0
+SCI.US,D,20240508,000000,68.09,69.63,67.83,69.35,1440531,0
+SCI.US,D,20240509,000000,69.35,70.83,69.04,70.83,1041275,0
+SCI.US,D,20240510,000000,71.2,71.2,68.8,69.46,811741,0
+SCI.US,D,20240513,000000,69.72,70.59,69.38,70.13,655308,0
+SCI.US,D,20240514,000000,70.68,71.38,69.94,70,664099,0
+SCI.US,D,20240515,000000,70.36,70.7022,69.49,69.78,674804,0
+SCI.US,D,20240516,000000,69.67,70.82,69.67,70.78,653422,0
+SCI.US,D,20240517,000000,71.39,71.39,69.99,70.75,801236,0
+SCI.US,D,20240520,000000,70.75,70.96,69.42,69.49,733118,0
+SCI.US,D,20240521,000000,69.49,70.11,68.51,70.1,1035078,0
+SCI.US,D,20240522,000000,70.13,71.5,69.82,71.21,1084051,0
+SCI.US,D,20240523,000000,71.2,71.48,70.35,71.22,1126647,0
+SCI.US,D,20240524,000000,71.41,72,71.13,71.84,832155,0
+SCI.US,D,20240528,000000,71.67,72,69.76,69.79,896870,0
+SCI.US,D,20240529,000000,69.42,69.945,68.82,69.18,821130,0
+SCI.US,D,20240530,000000,69.41,70.92,69.41,70.89,609257,0
+SCI.US,D,20240531,000000,71.03,71.67,70.66,71.66,1090681,0
+SCI.US,D,20240603,000000,71.74,72.03,70.72,71.37,684724,0
+SCI.US,D,20240604,000000,71.02,71.28,70.53,70.97,893414,0
+SCI.US,D,20240605,000000,71.04,71.82,70.93,71.57,773247,0
+SCI.US,D,20240606,000000,71.45,72.07,70.99,71.29,596161,0
+SCI.US,D,20240607,000000,70.93,71.66,70.85,71.26,524717,0
+SCI.US,D,20240610,000000,70.77,71.34,70.075,71.31,857428,0
+SCI.US,D,20240611,000000,70.78,72.03,70.415,71.95,767456,0
+SCI.US,D,20240612,000000,72.94,73.23,71.5,72.1,620914,0
+SCI.US,D,20240613,000000,72,73.085,71.78,72.83,1044536,0
+SCI.US,D,20240614,000000,71.99,72.975,71.68,72.45,1203784,0
+SCI.US,D,20240617,000000,72.33,73.369,72.17,73.04,562727,0
+SCI.US,D,20240618,000000,72.97,73.11,71.5,71.71,1712124,0
+SCI.US,D,20240620,000000,71.46,72.52,71.2,72.02,1465052,0
+SCI.US,D,20240621,000000,72.15,73.43,72.05,73.28,1615518,0
+SCI.US,D,20240624,000000,73.45,73.84,72.96,73.19,867297,0
+SCI.US,D,20240625,000000,73.24,73.66,72.53,72.87,830862,0
+SCI.US,D,20240626,000000,72.65,72.9,72.16,72.51,822420,0
+SCI.US,D,20240627,000000,72.6,72.69,71.09,71.75,851714,0
+SCI.US,D,20240628,000000,71.88,72.07,70.46,71.13,2287509,0
+SCI.US,D,20240701,000000,71.1,71.91,70.22,70.37,837730,0
+SCI.US,D,20240702,000000,70.21,70.57,69.77,70.4,571002,0
+SCI.US,D,20240703,000000,70.68,71.09,69.98,70.08,464551,0
+SCI.US,D,20240705,000000,69.96,70.58,69.112,69.71,1184540,0
+SCI.US,D,20240708,000000,69.99,70.415,69.47,69.88,678227,0
+SCI.US,D,20240709,000000,69.76,70.3,69.385,69.55,618592,0
+SCI.US,D,20240710,000000,69.66,69.81,68.84,69.75,590573,0
+SCI.US,D,20240711,000000,70.2,71.63,70.2,71.54,937053,0
+SCI.US,D,20240712,000000,71.95,72.57,71.7,71.77,1103496,0
+SCI.US,D,20240715,000000,71.72,72.94,71.46,72.32,990660,0
+SCI.US,D,20240716,000000,72.74,74.95,72.74,74.91,673220,0
+SCI.US,D,20240717,000000,74.96,75.59,73.92,75.08,991857,0
+SCI.US,D,20240718,000000,74.78,76.03,74.415,74.56,784105,0
+SCI.US,D,20240719,000000,74.79,74.9,73.67,74.38,612009,0
+SCI.US,D,20240722,000000,74.52,75.21,73.8,75.21,686352,0
+SCI.US,D,20240723,000000,75.11,75.45,74.6,75.01,716444,0
+SCI.US,D,20240724,000000,75.01,75.32,74.4,74.53,748395,0
+SCI.US,D,20240725,000000,74.6,75.99,74.5,75.01,800525,0
+SCI.US,D,20240726,000000,75.47,77.48,75.47,77.4,966645,0
+SCI.US,D,20240729,000000,77.4,78.23,76.92,78.2,927646,0
+SCI.US,D,20240730,000000,78.43,80.145,78.355,80.01,1499147,0
+SCI.US,D,20240731,000000,80.01,80.37,78.68,79.91,2321895,0
+SCI.US,D,20240801,000000,73,76.66,72,74.72,4161158,0
+SCI.US,D,20240802,000000,74.36,74.37,71.7,73.4,1992740,0
+SCI.US,D,20240805,000000,71.74,72,70.46,71.53,1518133,0
+SCI.US,D,20240806,000000,71.85,73.37,71.3,72.96,1115520,0
+SCI.US,D,20240807,000000,73.34,74.58,72.82,73.99,1658126,0
+SCI.US,D,20240808,000000,74.3,75.18,73.97,74.4,1412327,0
+SCI.US,D,20240809,000000,74.3,75.07,73.85,75.04,1232018,0
+SCI.US,D,20240812,000000,75.09,75.09,74.15,74.18,1113688,0
+SCI.US,D,20240813,000000,74.38,74.585,73.85,74.47,879940,0
+SCI.US,D,20240814,000000,74.48,75.08,74.21,75.05,617927,0
+SCI.US,D,20240815,000000,75.88,76.02,75.05,75.92,696766,0
+SCI.US,D,20240816,000000,75.87,76.82,75.75,76.44,726733,0
+SCI.US,D,20240819,000000,76.4,76.4,75.15,75.21,909663,0
+SCI.US,D,20240820,000000,75.03,75.4,74.68,74.78,671559,0
+SCI.US,D,20240821,000000,75.03,76.4,74.79,76.36,616245,0
+SCI.US,D,20240822,000000,76.44,76.625,76.04,76.22,455128,0
+SCI.US,D,20240823,000000,76.17,77.56,76.17,77.39,738752,0
+SCI.US,D,20240826,000000,78,78.52,77.17,77.28,1049956,0
+SCI.US,D,20240827,000000,77.18,78.11,76.93,78.1,1029279,0
+SCI.US,D,20240828,000000,77.97,78.6,77.85,78.34,536825,0
+SCI.US,D,20240829,000000,78.81,79.36,78.03,78.33,577780,0
+SCI.US,D,20240830,000000,78.4,78.67,77.45,78.27,1565177,0
+SCI.US,D,20240903,000000,78.04,78.87,77.915,78.06,899914,0
+SCI.US,D,20240904,000000,77.84,78.28,77.28,77.95,609921,0
+SCI.US,D,20240905,000000,78.38,78.57,77.65,78.45,536028,0
+SCI.US,D,20240906,000000,78.52,79.09,77.33,77.91,869863,0
+SCI.US,D,20240909,000000,78,79.74,78,79.08,775744,0
+SCI.US,D,20240910,000000,79.2,79.32,78.8,79.15,571674,0
+SCI.US,D,20240911,000000,78.79,79.75,78.23,79.38,548372,0
+SCI.US,D,20240912,000000,79.35,80.04,78.69,80,535060,0
+SCI.US,D,20240913,000000,80,80.27,79.7,79.89,776223,0
+SCI.US,D,20240916,000000,80.27,80.51,79.845,80.34,824738,0
+SCI.US,D,20240917,000000,80.6,81.32,80.46,80.56,770100,0
+SCI.US,D,20240918,000000,80.27,80.47,79.46,79.54,779231,0
+SCI.US,D,20240919,000000,80.32,81,79.57,79.77,856381,0
+SCI.US,D,20240920,000000,79.65,79.865,78.985,79.5,1668501,0
+SCI.US,D,20240923,000000,79.73,79.95,79.31,79.5,683206,0
+SCI.US,D,20240924,000000,79.37,79.71,79.195,79.5,611901,0
+SCI.US,D,20240925,000000,79.73,79.73,78.36,78.41,694754,0
+SCI.US,D,20240926,000000,78.57,78.82,77.86,78.61,822373,0
+SCI.US,D,20240927,000000,78.78,79.42,78.15,78.37,738829,0
+SCI.US,D,20240930,000000,78.335,78.9499,77.71,78.93,1275954,0
+SCI.US,D,20241001,000000,78.77,78.93,78.07,78.32,804430,0
+SCI.US,D,20241002,000000,77.59,78.04,77.33,77.37,680105,0
+SCI.US,D,20241003,000000,77.23,77.51,76.61,76.63,958750,0
+SCI.US,D,20241004,000000,77,77.29,75.8,76.17,971992,0
+SCI.US,D,20241007,000000,75.81,76.44,74.895,75,935363,0
+SCI.US,D,20241008,000000,75.25,75.25,73.33,73.39,1002410,0
+SCI.US,D,20241009,000000,73.3,74.29,73.05,73.64,1073694,0
+SCI.US,D,20241010,000000,73.59,75.14,73.06,74.71,1512349,0
+SCI.US,D,20241011,000000,74.7,75.65,74.3,75.6,564901,0
+SCI.US,D,20241014,000000,75.41,75.91,75.17,75.79,707031,0
+SCI.US,D,20241015,000000,75.8,77,75.41,75.43,997416,0
+SCI.US,D,20241016,000000,75.58,76.69,75.07,76.29,644377,0
+SCI.US,D,20241017,000000,76.36,76.435,74.95,75.58,891083,0
+SCI.US,D,20241018,000000,75.84,76,75.2001,75.78,507243,0
+SCI.US,D,20241021,000000,75.69,76.575,75.67,76.04,630351,0
+SCI.US,D,20241022,000000,75.88,76.26,75.31,75.94,983828,0
+SCI.US,D,20241023,000000,75.73,76.93,75.22,76.76,679202,0
+SCI.US,D,20241024,000000,76.84,76.97,75.08,75.12,943256,0
+SCI.US,D,20241025,000000,75.3,75.98,74.94,75.4,801841,0
+SCI.US,D,20241028,000000,75.57,76.67,75.57,76.23,647780,0
+SCI.US,D,20241029,000000,75.9,76.66,75.745,76.46,875514,0
+SCI.US,D,20241030,000000,76.54,77.05,75.88,76.21,1065715,0
+SCI.US,D,20241031,000000,80.93,81.94,78.83,81.65,2134556,0
+SCI.US,D,20241101,000000,82.66,83.24,81.305,81.62,1451994,0
+SCI.US,D,20241104,000000,81.62,83.26,81.425,82.17,1006560,0
+SCI.US,D,20241105,000000,81.93,83.94,81.895,83.72,941651,0
+SCI.US,D,20241106,000000,86.03,87.03,84.84,87,1288275,0
+SCI.US,D,20241107,000000,86.79,87,85.07,85.96,855206,0
+SCI.US,D,20241108,000000,85.46,87.115,85.46,86.94,740575,0
+SCI.US,D,20241111,000000,87.67,88.32,86.48,86.51,851182,0
+SCI.US,D,20241112,000000,86.87,86.87,86.1,86.17,824066,0
+SCI.US,D,20241113,000000,85.74,86.15,84.41,85.12,1163818,0
+SCI.US,D,20241114,000000,85.29,85.53,83.94,84.09,907151,0
+SCI.US,D,20241115,000000,84.05,84.244,83.16,84.06,1038515,0
+SCI.US,D,20241118,000000,83.785,86.27,83.515,86.1,1057489,0
+SCI.US,D,20241119,000000,85.495,86.24,84.87,85.94,763226,0
+SCI.US,D,20241120,000000,85.73,86.095,84.95,85.42,1529050,0
+SCI.US,D,20241121,000000,85.285,86.42,84.69,86.13,607158,0
+SCI.US,D,20241122,000000,86.56,87.97,86.56,87.24,721204,0
+SCI.US,D,20241125,000000,87.525,89.305,87.525,88.58,1182585,0
+SCI.US,D,20241126,000000,88.63,88.69,87.695,88.29,1463448,0
+SCI.US,D,20241127,000000,88.81,89.2,88.46,88.6,517483,0
+SCI.US,D,20241129,000000,89,89.37,88.52,88.59,375026,0
+SCI.US,D,20241202,000000,88.755,88.91,87.59,88.14,924984,0
+SCI.US,D,20241203,000000,88,88.26,87.18,87.95,712828,0
+SCI.US,D,20241204,000000,87.22,88.025,87.025,87.7,677129,0
+SCI.US,D,20241205,000000,87.28,88.07,86.86,87.01,846367,0
+SCI.US,D,20241206,000000,87.11,87.45,85.99,86.55,726000,0
+SCI.US,D,20241209,000000,86.545,86.83,85.88,86.39,826920,0
+SCI.US,D,20241210,000000,86.185,86.33,84.995,85.73,765600,0
+SCI.US,D,20241211,000000,86.0401,86.4,85.265,85.95,974669,0
+SCI.US,D,20241212,000000,85.77,86.54,85.7,86.23,461928,0
+SCI.US,D,20241213,000000,86,86.24,84.9,85.86,702132,0
+SCI.US,D,20241216,000000,85.82,86.83,85.41,85.56,863554,0
+SCI.US,D,20241217,000000,84.6,85.88,84.6,85.12,1245901,0
+SCI.US,D,20241218,000000,84.41,85.2,82.24,82.24,1035669,0
+SCI.US,D,20241219,000000,82.755,83.35,82.13,82.52,687084,0
+SCI.US,D,20241220,000000,83.12,83.12,81.4075,81.61,2376213,0
+SCI.US,D,20241223,000000,81.31,81.31,80.34,80.55,1238842,0
+SCI.US,D,20241224,000000,80.6,80.89,80.31,80.82,281593,0
+SCI.US,D,20241226,000000,80.78,81.25,80.47,81.01,529989,0
+SCI.US,D,20241227,000000,80.915,81.62,80.35,80.76,404391,0
+SCI.US,D,20241230,000000,80.24,80.58,79.6,79.82,611938,0
+SCI.US,D,20241231,000000,80.16,80.48,79.745,79.82,744105,0
+SCI.US,D,20250102,000000,80.205,80.52,77.15,77.44,1646236,0
+SCI.US,D,20250103,000000,77.53,78.1,76.9,77.72,837293,0
+SCI.US,D,20250106,000000,77.685,78.4,76.86,77.36,833514,0
+SCI.US,D,20250107,000000,77.665,78.34,77.45,78.11,928722,0
+SCI.US,D,20250108,000000,77.86,78.83,77.21,78.55,792150,0
+SCI.US,D,20250110,000000,77.93,78.245,76.43,76.52,803364,0
+SCI.US,D,20250113,000000,76,77.4,75.99,77.22,889324,0
+SCI.US,D,20250114,000000,77.22,77.56,76.43,76.86,717740,0
+SCI.US,D,20250115,000000,77.7621,77.95,75.47,76.59,1061526,0
+SCI.US,D,20250116,000000,76.41,76.85,75.76,76.69,717766,0
+SCI.US,D,20250117,000000,76.82,77.36,76.53,76.93,670726,0
+SCI.US,D,20250121,000000,77.08,78.09,76.81,77.78,1392520,0
+SCI.US,D,20250122,000000,77.65,77.675,76.505,77.03,1125234,0
+SCI.US,D,20250123,000000,76.685,77.78,76.505,77.49,1170312,0
+SCI.US,D,20250124,000000,76.9798,78.3,76.9798,77.82,860891,0
+SCI.US,D,20250127,000000,77.335,80.38,77.335,80.36,1254125,0
+SCI.US,D,20250128,000000,79.64,81.48,79.3036,80.83,1555574,0
+SCI.US,D,20250129,000000,80.21,81.53,80.15,81.01,941818,0
+SCI.US,D,20250130,000000,81.205,81.37,78.57,78.76,1289824,0
+SCI.US,D,20250131,000000,78.42,79.525,78.03,78.12,1263523,0
+SCI.US,D,20250203,000000,76.81,77.8389,75.6,77.5,1485781,0
+SCI.US,D,20250204,000000,77.345,78.31,76.82,77.72,1030035,0
+SCI.US,D,20250205,000000,77.975,77.975,76.41,77.1,684105,0
+SCI.US,D,20250206,000000,77.4,77.51,75.89,76.87,1312546,0
+SCI.US,D,20250207,000000,76.92,77.176,75.9,76.34,915805,0
+SCI.US,D,20250210,000000,76.675,77.25,75.86,76.15,1638882,0
+SCI.US,D,20250211,000000,75.73,77.41,74.27,77.35,1830216,0
+SCI.US,D,20250212,000000,76.11,77.39,75.71,75.99,1931674,0
+SCI.US,D,20250213,000000,82,83.78,80.77,81.48,3100457,0
+SCI.US,D,20250214,000000,79.71,80.89,76.96,77.07,2068950,0
+SCI.US,D,20250218,000000,76.98,78.02,76.475,77.77,1403567,0
+SCI.US,D,20250219,000000,77.99,79.475,77.67,78.89,1379089,0
+SCI.US,D,20250220,000000,78.53,79.2045,77.875,78.65,1125624,0
+SCI.US,D,20250221,000000,79.68,79.68,78.39,78.91,1274148,0
+SCI.US,D,20250224,000000,78.83,80.46,78.83,79.7,1226922,0
+SCI.US,D,20250225,000000,80.17,81.61,80.06,80.77,1374159,0
+SCI.US,D,20250226,000000,80.53,81.46,80.22,80.85,1253721,0
+SCI.US,D,20250227,000000,80.665,80.82,79.8,80.48,864648,0
+SCI.US,D,20250228,000000,80.51,81.22,79.88,81,1157988,0
+SCI.US,D,20250303,000000,80.74,81.63,79.52,80.01,1176991,0
+SCI.US,D,20250304,000000,79.54,80.145,78.53,79.17,1749498,0
+SCI.US,D,20250305,000000,78.695,79.65,78.23,79.17,1264332,0
+SCI.US,D,20250306,000000,78.575,80.089,78.33,79.88,909387,0
+SCI.US,D,20250307,000000,79.525,81.82,79.525,80.86,1132155,0
+SCI.US,D,20250310,000000,80.71,85,80.71,84.16,2608686,0
+SCI.US,D,20250311,000000,83.3,84,79.93,79.97,1679066,0
+SCI.US,D,20250312,000000,80.185,80.185,78.23,78.38,967214,0
+SCI.US,D,20250313,000000,78.61,79.18,77.7,78.61,958522,0
+SCI.US,D,20250314,000000,78.82,79.57,78.04,78.55,842715,0
+SCI.US,D,20250317,000000,78.63,79.73,78.39,79.25,1161092,0
+SCI.US,D,20250318,000000,79.39,79.69,79.01,79.07,922288,0
+SCI.US,D,20250319,000000,79.12,79.89,78.795,79.28,962609,0
+SCI.US,D,20250320,000000,79.14,79.435,78.49,78.78,898893,0
+SCI.US,D,20250321,000000,78.5,78.97,77.86,77.97,1164293,0
+SCI.US,D,20250324,000000,78.495,79.4,78.23,79.25,1102536,0
+SCI.US,D,20250325,000000,79.4,79.42,77.91,78.6,850830,0
+SCI.US,D,20250326,000000,78.875,80.735,78.875,79.97,1063341,0
+SCI.US,D,20250327,000000,79.54,80.45,79.44,80.2,855496,0
+SCI.US,D,20250328,000000,79.94,80.38,79.43,79.79,1039908,0
+SCI.US,D,20250331,000000,79.58,80.83,79.12,80.2,1662806,0
+SCI.US,D,20250401,000000,79.67,81.04,79.67,80.88,1092419,0
+SCI.US,D,20250402,000000,80.38,81.72,80.38,81.56,869660,0
+SCI.US,D,20250403,000000,81.58,81.99,80.86,81.38,1533358,0
+SCI.US,D,20250404,000000,79.1423,79.79,76.92,77.08,2006482,0
+SCI.US,D,20250407,000000,75.12,77.27,73.71,75.08,2694888,0
+SCI.US,D,20250408,000000,76.82,77.805,72.74,73.58,1711040,0
+SCI.US,D,20250409,000000,72.51,75.96,71.75,75.07,1657438,0
+SCI.US,D,20250410,000000,74.59,75.475,72.42,75.13,1522528,0
+SCI.US,D,20250411,000000,76.14,78.18,74.66,78.14,1950205,0
+SCI.US,D,20250414,000000,78.47,79.31,77.92,78.88,1333946,0
+SCI.US,D,20250415,000000,78.75,78.965,77.8,78.03,1110131,0
+SCI.US,D,20250416,000000,78.105,78.58,76.275,76.65,980013,0
+SCI.US,D,20250417,000000,77.28,77.94,77.18,77.59,875110,0
+SCI.US,D,20250421,000000,77.3051,77.71,75.79,76.59,899144,0
+SCI.US,D,20250422,000000,77.115,79.57,77.03,79.47,1090349,0
+SCI.US,D,20250423,000000,80.68,81.6,79.84,80.34,1308385,0
+SCI.US,D,20250424,000000,80.335,80.45,78.84,78.95,1242910,0
+SCI.US,D,20250425,000000,78.815,79.14,77.64,78.42,1101696,0
+SCI.US,D,20250428,000000,78.665,79.8,78.65,79.7,1048754,0
+SCI.US,D,20250429,000000,79.44,80.34,79.1071,80.1,866095,0
+SCI.US,D,20250430,000000,80.035,80.035,78.475,79.9,1656248,0
+SCI.US,D,20250501,000000,77.69,79.2099,74.675,76.64,2877982,0
+SCI.US,D,20250502,000000,76.95,78.14,75.73,76.55,2261985,0
+SCI.US,D,20250505,000000,76.425,76.425,75.09,75.18,1549827,0
+SCI.US,D,20250506,000000,74.99,77.015,74.14,76.82,1602305,0
+SCI.US,D,20250507,000000,77.125,77.345,75.71,76.07,1217948,0
+SCI.US,D,20250508,000000,76.17,76.77,75.48,75.5,961729,0
+SCI.US,D,20250509,000000,75.97,76.09,75.34,75.87,1045572,0
+SCI.US,D,20250512,000000,76.24,76.995,75.86,76.56,1184524,0
+SCI.US,D,20250513,000000,76.58,76.93,75.69,75.82,1070247,0
+SCI.US,D,20250514,000000,75.83,75.83,74.31,75.3,1009900,0
+SCI.US,D,20250515,000000,75.77,77.13,75.34,76.95,1443939,0
+SCI.US,D,20250516,000000,76.885,78.88,76.86,78.47,1249341,0
+SCI.US,D,20250519,000000,78.47,78.47,77.25,78.15,944013,0
+SCI.US,D,20250520,000000,77.775,78.43,77.495,77.65,842895,0
+SCI.US,D,20250521,000000,77.56,78.37,77.16,77.45,1428549,0
+SCI.US,D,20250522,000000,77.76,77.79,75.94,76.59,1304216,0
+SCI.US,D,20250523,000000,76.065,76.86,75.74,76.78,947963,0
+SCI.US,D,20250527,000000,77.44,77.735,76.51,77.66,1122865,0
+SCI.US,D,20250528,000000,77.385,77.7,76.74,77.05,952012,0
+SCI.US,D,20250529,000000,76.83,77.78,76.71,77.43,824874,0
+SCI.US,D,20250530,000000,77.355,78.335,77.125,78,879907,0
+SCI.US,D,20250602,000000,77.455,77.85,76.52,77.84,997119,0
+SCI.US,D,20250603,000000,77.425,78.35,76.945,78.17,1546822,0
+SCI.US,D,20250604,000000,78.105,78.61,77.81,78.06,1134530,0
+SCI.US,D,20250605,000000,77.985,78.66,77.8,78.23,782810,0
+SCI.US,D,20250606,000000,78.755,79.29,78.7,79.24,818348,0
+SCI.US,D,20250609,000000,79.17,80.43,78.75,79.83,1013709,0
+SCI.US,D,20250610,000000,80.31,80.31,79.47,79.78,828310,0
+SCI.US,D,20250611,000000,79.64,80.325,79.15,79.43,862640,0
+SCI.US,D,20250612,000000,79.335,80.17,78.94,80.15,861856,0
+SCI.US,D,20250613,000000,79.45,79.66,78.37,78.48,1075020,0
+SCI.US,D,20250616,000000,79.14,79.28,78.13,78.31,652143,0
+SCI.US,D,20250617,000000,77.995,77.995,77,77.9,723807,0
+SCI.US,D,20250618,000000,77.8,78.48,77.37,78.3,854038,0
+SCI.US,D,20250620,000000,78.02,78.745,77.9601,78.57,1227850,0
+SCI.US,D,20250623,000000,78.71,79.56,78.505,79.44,664645,0
+SCI.US,D,20250624,000000,79.1,79.84,78.86,79.6,697603,0
+SCI.US,D,20250625,000000,79.485,79.9,78.62,79.76,1104568,0
+SCI.US,D,20250626,000000,80,81.31,79.705,81.26,955724,0
+SCI.US,D,20250627,000000,81.39,81.95,80.91,81.65,1165240,0
+SCI.US,D,20250630,000000,81.65,81.65,80.84,81.4,797453,0
+SCI.US,D,20250701,000000,81.545,83.04,81.14,82.16,1009226,0
+SCI.US,D,20250702,000000,82.01,82.38,81.43,82.18,922596,0
+SCI.US,D,20250703,000000,82.21,82.21,81.05,81.78,503168,0
+SCI.US,D,20250707,000000,81.62,82.6199,81.44,81.89,683900,0
+SCI.US,D,20250708,000000,81.99,82.59,81.58,82.22,653077,0
+SCI.US,D,20250709,000000,82.125,82.37,81.401,81.66,545297,0
+SCI.US,D,20250710,000000,81.56,82.02,80.705,80.75,851304,0
+SCI.US,D,20250711,000000,80.655,81.22,80.235,80.77,625042,0
+SCI.US,D,20250714,000000,80.2,80.605,78.83,80.41,915818,0
+SCI.US,D,20250715,000000,80.415,80.59,78.54,78.56,734537,0
+SCI.US,D,20250716,000000,78.905,80.43,78.58,80.38,885057,0
+SCI.US,D,20250717,000000,80.82,80.82,78.885,79.86,1028711,0
+SCI.US,D,20250718,000000,79.95,80.62,79.32,79.83,894135,0
+SCI.US,D,20250721,000000,79.915,79.915,77,77.02,1332210,0
+SCI.US,D,20250722,000000,77.32,78.65,77.29,78.14,1357277,0
+SCI.US,D,20250723,000000,78.145,78.145,76.55,76.79,2018184,0
+SCI.US,D,20250724,000000,77.14,77.14,75.635,76.22,1716750,0
+SCI.US,D,20250725,000000,76.535,77.2,75.61,76.02,1137063,0
+SCI.US,D,20250728,000000,76.315,76.69,75.905,76.14,1019052,0
+SCI.US,D,20250729,000000,76.25,76.36,75.755,76.1,918415,0
+SCI.US,D,20250730,000000,75.905,76.44,75.05,75.63,1753912,0
+SCI.US,D,20250731,000000,76.3,78.445,75.62,76.31,1990689,0
+SCI.US,D,20250801,000000,76.91,78.38,76.22,77.83,1759317,0
+SCI.US,D,20250804,000000,77.975,79.34,77.66,78.45,994255,0
+SCI.US,D,20250805,000000,78.45,79.13,78.01,78.77,894599,0
+SCI.US,D,20250806,000000,78.435,79.76,78.435,79.14,832966,0
+SCI.US,D,20250807,000000,79.055,80.09,78.48,79.38,878687,0
+SCI.US,D,20250808,000000,79.93,80.88,79.64,80.52,998603,0
+SCI.US,D,20250811,000000,80.72,80.98,79.73,80.31,1136281,0
+SCI.US,D,20250812,000000,80.56,80.935,79.52,80.78,724534,0
+SCI.US,D,20250813,000000,80.49,82.07,80.49,82.05,676291,0
+SCI.US,D,20250814,000000,81.63,81.705,80.27,80.67,865973,0
+SCI.US,D,20250815,000000,80.695,81.01,80.5,80.66,562197,0
+SCI.US,D,20250818,000000,80.82,81.23,80.44,80.76,738744,0
+SCI.US,D,20250819,000000,80.615,81.79,80.33,81.68,798337,0
+SCI.US,D,20250820,000000,81.725,82.21,80.9,80.98,848774,0
+SCI.US,D,20250821,000000,80.85,81.98,80.765,81.23,817171,0
+SCI.US,D,20250822,000000,81.62,82.12,81.36,81.5,771902,0
+SCI.US,D,20250825,000000,81.255,81.26,79.52,79.9,855007,0
+SCI.US,D,20250826,000000,80.12,80.12,79.19,79.58,1028230,0
+SCI.US,D,20250827,000000,79.57,80.03,79.34,79.76,843690,0
+SCI.US,D,20250828,000000,80.05,80.05,78.34,78.93,748533,0
+SCI.US,D,20250829,000000,78.72,79.38,78.72,79.25,947790,0
+SCI.US,D,20250902,000000,78.835,79.1,77.7978,78.06,727672,0
+SCI.US,D,20250903,000000,78.065,78.44,77.56,78.02,700026,0
+SCI.US,D,20250904,000000,77.77,78.63,77.675,78.61,763807,0
+SCI.US,D,20250905,000000,78.725,79.24,77.315,77.82,958470,0
+SCI.US,D,20250908,000000,78,79.04,76.85,78.97,1119409,0
+SCI.US,D,20250909,000000,78.665,79.56,77.76,79.44,924654,0
+SCI.US,D,20250910,000000,79.57,79.57,77.82,78.15,1214360,0
+SCI.US,D,20250911,000000,77.88,80.96,77.88,80.91,937308,0
+SCI.US,D,20250912,000000,80.16,80.685,79.89,80.09,671931,0
+SCI.US,D,20250915,000000,80.13,80.21,79.44,79.71,799169,0
+SCI.US,D,20250916,000000,79.76,80.25,78.9,79.82,1180304,0
+SCI.US,D,20250917,000000,79.805,81.06,79.6,79.72,692279,0
+SCI.US,D,20250918,000000,79.455,80.77,79.135,80.54,970872,0
+SCI.US,D,20250919,000000,80.295,80.72,79.365,80.04,2687667,0
+SCI.US,D,20250922,000000,80,81.79,79.915,81.71,1275939,0
+SCI.US,D,20250923,000000,81.85,82.73,80.09,81.37,1093114,0
+SCI.US,D,20250924,000000,81.7,82.225,80.791,81.06,1432021,0
+SCI.US,D,20250925,000000,80.845,81.72,80.72,80.83,562636,0
+SCI.US,D,20250926,000000,80.65,82.405,80.65,82.11,685082,0
+SCI.US,D,20250929,000000,81.71,83.3,81.535,83.25,812378,0
+SCI.US,D,20250930,000000,83.19,83.91,82.9,83.22,1160505,0
+SCI.US,D,20251001,000000,83,83.31,82.16,82.76,1053832,0
+SCI.US,D,20251002,000000,82.51,83.65,82.385,83.18,999183,0
+SCI.US,D,20251003,000000,83.355,84.18,82.89,83.86,908062,0
+SCI.US,D,20251006,000000,83.8,84,83.2601,83.61,1247848,0
+SCI.US,D,20251007,000000,83.745,83.91,82.52,83,986473,0
+SCI.US,D,20251008,000000,83.46,83.895,82,82.11,1563883,0
+SCI.US,D,20251009,000000,82,82.41,80.5,80.59,942443,0
+SCI.US,D,20251010,000000,80.9,81.17,79.89,80.83,928461,0
+SCI.US,D,20251013,000000,80.76,83.04,80.76,81.35,1068264,0
+SCI.US,D,20251014,000000,81.97,82.23,80.79,82,743531,0
+SCI.US,D,20251015,000000,81.85,82.46,81.72,82.23,945278,0
+SCI.US,D,20251016,000000,82.21,82.55,80.955,81.36,789282,0
+SCI.US,D,20251017,000000,81.465,82.49,81.415,82.29,810558,0
+SCI.US,D,20251020,000000,82.465,82.465,81.07,81.71,829824,0
+SCI.US,D,20251021,000000,81.76,83.54,81.55,82.8,997460,0
+SCI.US,D,20251022,000000,82.94,83.29,82.04,82.21,722635,0
+SCI.US,D,20251023,000000,82.09,82.46,80.93,81.3,722091,0
+SCI.US,D,20251024,000000,81.4165,81.795,80.96,81.67,588188,0
+SCI.US,D,20251027,000000,81.66,82.22,81.27,82.15,791977,0
+SCI.US,D,20251028,000000,81.815,82.05,80.84,80.84,1082907,0
+SCI.US,D,20251029,000000,80.325,80.59,79.7025,80.09,1399709,0
+SCI.US,D,20251030,000000,79.92,84.69,77.81,83.77,1450717,0
+SCI.US,D,20251031,000000,83.6,84.34,82.21,83.51,1772532,0
+SCI.US,D,20251103,000000,83.275,83.53,79.79,81.43,1479190,0
+SCI.US,D,20251104,000000,81.54,82.31,81.28,81.62,913232,0
+SCI.US,D,20251105,000000,81.66,82.52,80.79,81.57,1238866,0
+SCI.US,D,20251106,000000,81.54,82.01,79.96,80.25,1155211,0
+SCI.US,D,20251107,000000,80.25,80.83,80.035,80.59,784992,0
+SCI.US,D,20251110,000000,80.02,80.32,79.16,80.13,867755,0
+SCI.US,D,20251111,000000,80.18,81.08,80.04,80.74,611937,0
+SCI.US,D,20251112,000000,80.51,81.25,80.18,80.23,624754,0
+SCI.US,D,20251113,000000,80.425,80.94,79.575,79.85,527118,0
+SCI.US,D,20251114,000000,80.64,80.64,79.1,79.67,662852,0
+SCI.US,D,20251117,000000,79.325,79.65,78.75,79.01,1227733,0
+SCI.US,D,20251118,000000,79.43,79.695,78.54,79.64,787368,0
+SCI.US,D,20251119,000000,79.93,79.93,78.69,79.03,765327,0
+SCI.US,D,20251120,000000,79.342,79.44,78.4,78.49,835177,0
+SCI.US,D,20251121,000000,78.49,80.79,78.345,79.87,787545,0
+SCI.US,D,20251124,000000,79.515,79.57,76.635,77.88,1321463,0
+SCI.US,D,20251125,000000,77.945,78.55,77.5801,78.35,782526,0
+SCI.US,D,20251126,000000,78.32,79.58,78.22,79.03,648765,0
+SCI.US,D,20251128,000000,79.335,79.76,78.69,79.43,419727,0
+SCI.US,D,20251201,000000,78.985,79.81,78.5,78.68,1136369,0
+SCI.US,D,20251202,000000,78.885,79.36,77.72,77.9,893570,0
+SCI.US,D,20251203,000000,78.265,78.34,76.45,76.64,676711,0
+SCI.US,D,20251204,000000,76.555,76.79,75.905,76.02,928368,0
+SCI.US,D,20251205,000000,75.6,76.23,75.34,75.9,1014160,0
+SCI.US,D,20251208,000000,75.92,78.805,75.91,77.13,1413399,0
+SCI.US,D,20251209,000000,77.415,78.0115,76.93,76.99,895191,0
+SCI.US,D,20251210,000000,77.24,77.54,76.67,77.1,1072030,0
+SCI.US,D,20251211,000000,77.58,79.555,77.19,79.29,812052,0
+SCI.US,D,20251212,000000,79.755,80.15,78.595,78.83,1101273,0
+SCI.US,D,20251215,000000,78.605,79.1599,77.19,78.19,1271931,0
+SCI.US,D,20251216,000000,78.395,78.895,77.455,78.39,914068,0
+SCI.US,D,20251217,000000,78.57,80.19,78.19,78.5,1029274,0
+SCI.US,D,20251218,000000,78.54,79.19,78,78.14,795750,0
+SCI.US,D,20251219,000000,78.06,78.43,77.88,78.19,1570221,0
+SCI.US,D,20251222,000000,78.05,79.37,77.77,78.73,668517,0
+SCI.US,D,20251223,000000,78.95,79.28,78.23,78.35,687217,0
+SCI.US,D,20251224,000000,78.495,78.62,78.015,78.31,262952,0
+SCI.US,D,20251226,000000,78.51,78.6482,77.58,77.96,350546,0
+SCI.US,D,20251229,000000,78.01,78.195,77.33,77.99,496599,0
+SCI.US,D,20251230,000000,77.99,78.295,77.47,78.27,401373,0
+SCI.US,D,20251231,000000,78.04,78.77,77.84,77.97,598307,0
+SCI.US,D,20260102,000000,77.685,78.58,77,77.2,1042035,0
+SCI.US,D,20260105,000000,76.54,79.16,76.51,78.34,959460,0
+SCI.US,D,20260106,000000,78.4,79.72,78.11,79.49,826945,0
+SCI.US,D,20260107,000000,79.66,79.875,78.38,79.19,541301,0
+SCI.US,D,20260108,000000,78.925,79.95,78.86,79.5,654955,0
+SCI.US,D,20260109,000000,79.41,81.07,79.33,80.81,914227,0
+SCI.US,D,20260112,000000,80.75,80.96,80.215,80.93,803415,0
+SCI.US,D,20260113,000000,80.635,80.635,79.36,79.86,1299482,0
+SCI.US,D,20260114,000000,79.735,80.79,79.735,80.55,1489853,0
+SCI.US,D,20260115,000000,80.99,82.5,80.8692,82.1,999353,0
+SCI.US,D,20260116,000000,81.73,82.99,81.55,82.97,670878,0
+SCI.US,D,20260120,000000,83.08,83.365,81.66,82.35,908901,0
+SCI.US,D,20260121,000000,82.49,82.86,80.76,81.71,1398378,0
+SCI.US,D,20260122,000000,81.71,82.495,80.87,81,644890,0
+SCI.US,D,20260123,000000,80.84,81.22,80.36,81.18,571076,0
+SCI.US,D,20260126,000000,81.18,81.71,79.91,80.65,640493,0
+SCI.US,D,20260127,000000,80.25,81.06,80.13,80.28,902147,0
+SCI.US,D,20260128,000000,80.255,81.074,79.69,79.82,1162629,0
+SCI.US,D,20260129,000000,79.975,80.38,79.25,79.8,1197078,0
+SCI.US,D,20260130,000000,80.01,80.48,78.485,80.43,1591149,0
+SCI.US,D,20260202,000000,80.66,81.27,79.55,80.58,1114184,0
+SCI.US,D,20260203,000000,80.24,81.79,79.96,80.95,922854,0
+SCI.US,D,20260204,000000,81.345,84.06,81.24,83.7,1126348,0
+SCI.US,D,20260205,000000,83.95,85.45,83.9,85.38,835373,0
+SCI.US,D,20260206,000000,85.5,86.67,85.09,85.11,1370757,0
+SCI.US,D,20260209,000000,84.5242,86.015,83.84,84.15,1076346,0
+SCI.US,D,20260210,000000,83.905,84.785,83.35,83.39,1481187,0
+SCI.US,D,20260211,000000,84.01,84.6,82.85,84.41,1326472,0
+SCI.US,D,20260212,000000,82.06,82.06,75.86,78.73,3419294,0
+SCI.US,D,20260213,000000,77.33,81.06,76.015,79.66,1752692,0
+SCI.US,D,20260217,000000,79.31,80.94,79.23,80.47,1192444,0
+SCI.US,D,20260218,000000,79.78,80.98,79.1775,80.14,1333866,0
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/seg.us.txt b/daily/us/nyse stocks/2/seg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8bd1f52fe9f39ddbcf67c955ebb2b9abec2c996c
--- /dev/null
+++ b/daily/us/nyse stocks/2/seg.us.txt	
@@ -0,0 +1,387 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SEG.US,D,20240805,000000,23.49,25.66,23.255,25,242652,0
+SEG.US,D,20240806,000000,24.57,25.66,24.34,25.1,373123,0
+SEG.US,D,20240807,000000,25.1,28.4,25.1,26.47,149206,0
+SEG.US,D,20240808,000000,27.07,29.38,26.47,27.01,129018,0
+SEG.US,D,20240809,000000,27.2,28.4,26.4,27.2,142529,0
+SEG.US,D,20240812,000000,26.51,27.345,25.33,25.61,64966,0
+SEG.US,D,20240813,000000,25.69,26.13,25.25,25.25,74751,0
+SEG.US,D,20240814,000000,25.2,25.295,24.72,25.15,61012,0
+SEG.US,D,20240815,000000,25.18,25.325,24.47,24.49,139236,0
+SEG.US,D,20240816,000000,24.31,24.96,24.08,24.2,159970,0
+SEG.US,D,20240819,000000,24.5,26.9553,24.5,26,118690,0
+SEG.US,D,20240820,000000,26.0142,26.65,25.88,26.21,98684,0
+SEG.US,D,20240821,000000,26.36,29.5,26,28.71,420515,0
+SEG.US,D,20240822,000000,29.33,31.175,28.77,30.62,191421,0
+SEG.US,D,20240823,000000,31.65,31.65,30.3,30.9,386629,0
+SEG.US,D,20240826,000000,31.36,31.55,30.73,31.17,251211,0
+SEG.US,D,20240827,000000,31.94,33.3966,30.07,33.38,200099,0
+SEG.US,D,20240828,000000,32.97,33.2351,32.34,32.86,143990,0
+SEG.US,D,20240829,000000,33.33,33.63,29.97,30.15,96558,0
+SEG.US,D,20240830,000000,30.09,30.85,29.59,30.78,141918,0
+SEG.US,D,20240903,000000,30,30.06,28.61,29.73,64470,0
+SEG.US,D,20240904,000000,29.39,29.46,27.79,27.8,101963,0
+SEG.US,D,20240905,000000,27.81,29.09,27.67,27.7,114721,0
+SEG.US,D,20240906,000000,27.69,28.175,27.1,27.8,78651,0
+SEG.US,D,20240909,000000,27.4,27.97,26.78,27.76,69754,0
+SEG.US,D,20240910,000000,27.6,29.0999,26.9792,28.76,214587,0
+SEG.US,D,20240911,000000,28.86,28.86,27.65,28.42,233890,0
+SEG.US,D,20240912,000000,29,29.0657,27.67,28.27,65297,0
+SEG.US,D,20240913,000000,28.49,29.14,28.08,28.81,74857,0
+SEG.US,D,20240916,000000,29.26,31.86,29.26,31.13,211931,0
+SEG.US,D,20240917,000000,30.66,31.7287,30.64,30.74,115732,0
+SEG.US,D,20240918,000000,30.75,31.99,30.685,31.46,123976,0
+SEG.US,D,20240919,000000,31.97,33.33,31.7,33.27,162186,0
+SEG.US,D,20240920,000000,30,30.81,28.2101,29.51,333319,0
+SEG.US,D,20240923,000000,29.12,29.7,28.14,28.14,106278,0
+SEG.US,D,20240924,000000,27.55,28.07,26.5,26.74,125012,0
+SEG.US,D,20240925,000000,26.02,27.14,26.02,26.71,149102,0
+SEG.US,D,20240926,000000,27.11,27.8,26.83,27.52,233209,0
+SEG.US,D,20240927,000000,27.84,28.5,27.4525,28.09,188377,0
+SEG.US,D,20240930,000000,27.8,27.9,27.115,27.42,257098,0
+SEG.US,D,20241001,000000,27.36,27.73,26.81,26.99,229168,0
+SEG.US,D,20241002,000000,26.92,27.3,26.72,27.12,157773,0
+SEG.US,D,20241003,000000,27.02,27.39,26.79,26.82,196529,0
+SEG.US,D,20241004,000000,27.16,27.16,26.22,26.31,205241,0
+SEG.US,D,20241007,000000,26.34,26.93,25.66,26.85,197145,0
+SEG.US,D,20241008,000000,26.77,26.998,26.45,26.64,174131,0
+SEG.US,D,20241009,000000,26.53,26.83,26.22,26.36,204822,0
+SEG.US,D,20241010,000000,26.14,26.45,25.85,26.29,302011,0
+SEG.US,D,20241011,000000,26.68,28.84,26.655,28,230212,0
+SEG.US,D,20241014,000000,27.7964,30.74,27.7964,30.57,233891,0
+SEG.US,D,20241015,000000,30.7,31.19,28.75,28.96,173473,0
+SEG.US,D,20241016,000000,29.54,29.54,28.09,28.14,89762,0
+SEG.US,D,20241017,000000,28.31,28.89,27.6375,28.01,118722,0
+SEG.US,D,20241018,000000,28.21,32.32,28.21,32.15,228096,0
+SEG.US,D,20241021,000000,31.01,32.44,30.57,31.87,113392,0
+SEG.US,D,20241022,000000,31.75,32.24,30.56,30.56,124306,0
+SEG.US,D,20241023,000000,30.5,30.73,29.18,29.19,70525,0
+SEG.US,D,20241024,000000,29.19,29.5799,28.77,28.77,67116,0
+SEG.US,D,20241025,000000,28.97,29.27,27.53,27.55,60208,0
+SEG.US,D,20241028,000000,28.14,29.37,27.74,28.93,91149,0
+SEG.US,D,20241029,000000,28.76,28.76,26.78,27.58,143661,0
+SEG.US,D,20241030,000000,27.67,27.69,26.89,27.33,60070,0
+SEG.US,D,20241031,000000,27.39,27.4769,26.6,27.15,96539,0
+SEG.US,D,20241101,000000,27.18,27.97,27.02,27.82,74228,0
+SEG.US,D,20241104,000000,27.78,28.165,26.31,26.5,101763,0
+SEG.US,D,20241105,000000,26.51,28.1,26.51,28.04,84450,0
+SEG.US,D,20241106,000000,27.87,28.395,27.655,27.96,61075,0
+SEG.US,D,20241107,000000,28.17,29.02,27.95,28.92,71569,0
+SEG.US,D,20241108,000000,28.53,29.27,27.99,28.47,198652,0
+SEG.US,D,20241111,000000,29.205,30.93,28.69,30.71,128711,0
+SEG.US,D,20241112,000000,30.97,30.97,28.82,29.28,58027,0
+SEG.US,D,20241113,000000,29.11,29.4309,27.45,27.76,61087,0
+SEG.US,D,20241114,000000,27.945,28.4,27.38,27.88,107596,0
+SEG.US,D,20241115,000000,28.25,30.38,27.645,30.11,104162,0
+SEG.US,D,20241118,000000,30.49,31.103,28.5518,28.82,78437,0
+SEG.US,D,20241119,000000,28.545,29.1299,28.445,28.95,47388,0
+SEG.US,D,20241120,000000,29,30.15,28.805,30.11,79333,0
+SEG.US,D,20241121,000000,30.26,31.63,30.02,31.19,125365,0
+SEG.US,D,20241122,000000,31.298,31.75,30.92,30.96,43375,0
+SEG.US,D,20241125,000000,31.7,33.36,31.4,33.05,84777,0
+SEG.US,D,20241126,000000,33.4389,33.63,32,32.61,86905,0
+SEG.US,D,20241127,000000,32.98,33.99,32.74,33.86,53778,0
+SEG.US,D,20241129,000000,34.125,34.51,33.85,33.85,38799,0
+SEG.US,D,20241202,000000,33.5193,33.94,30.7701,31.15,109213,0
+SEG.US,D,20241203,000000,31.48,31.48,29.949,30.28,114828,0
+SEG.US,D,20241204,000000,30.25,31.39,29.75,30.88,70549,0
+SEG.US,D,20241205,000000,31.19,31.42,29.4604,29.73,52486,0
+SEG.US,D,20241206,000000,29.84,30.47,29.22,29.71,54871,0
+SEG.US,D,20241209,000000,30.635,31.48,28.99,29.4,66393,0
+SEG.US,D,20241210,000000,29.34,29.565,28.57,28.57,92223,0
+SEG.US,D,20241211,000000,29.06,29.5949,28.415,28.68,44741,0
+SEG.US,D,20241212,000000,29.3,29.3,28.32,28.55,85552,0
+SEG.US,D,20241213,000000,28.35,28.895,27.68,28.15,46736,0
+SEG.US,D,20241216,000000,27.76,28.63,27.76,28.09,39634,0
+SEG.US,D,20241217,000000,27.8,28.1,27.25,27.5,74034,0
+SEG.US,D,20241218,000000,27.87,29.19,27.18,28,174434,0
+SEG.US,D,20241219,000000,28.3766,28.3766,26.12,26.12,113406,0
+SEG.US,D,20241220,000000,26.36,27.97,26.28,27.31,150196,0
+SEG.US,D,20241223,000000,26.68,27.5119,26.46,27.36,39542,0
+SEG.US,D,20241224,000000,27.485,27.89,27.2097,27.52,32887,0
+SEG.US,D,20241226,000000,27.5,27.91,26.7,27.81,49407,0
+SEG.US,D,20241227,000000,28,28.52,27.031,27.52,33685,0
+SEG.US,D,20241230,000000,27.9132,28.03,26.34,27.95,59946,0
+SEG.US,D,20241231,000000,28.05,28.3274,27.6254,27.95,27849,0
+SEG.US,D,20250102,000000,28.185,28.782,26.9,26.93,55954,0
+SEG.US,D,20250103,000000,27.01,27.88,26.825,27.67,32978,0
+SEG.US,D,20250106,000000,27.625,28.23,26.9,27.73,58484,0
+SEG.US,D,20250107,000000,27.68,27.88,26.678,27.01,66280,0
+SEG.US,D,20250108,000000,26.55,26.96,26.26,26.47,56799,0
+SEG.US,D,20250110,000000,26.32,27.29,26.31,26.67,103516,0
+SEG.US,D,20250113,000000,26.665,27.66,26.665,27.25,82530,0
+SEG.US,D,20250114,000000,27.35,27.475,25.51,25.57,116251,0
+SEG.US,D,20250115,000000,26.295,27,24.634,26.55,178935,0
+SEG.US,D,20250116,000000,26.65,26.6698,25.7,26.6,66236,0
+SEG.US,D,20250117,000000,26.6,27.22,26.22,26.51,77324,0
+SEG.US,D,20250121,000000,25.85,27.01,25.85,26.73,130987,0
+SEG.US,D,20250122,000000,26.43,27.08,26.2,27.05,159834,0
+SEG.US,D,20250123,000000,26.91,27.05,25.99,26.5,64480,0
+SEG.US,D,20250124,000000,26.25,26.4305,25.83,25.93,42232,0
+SEG.US,D,20250127,000000,26.1041,26.3,25.66,25.87,59857,0
+SEG.US,D,20250128,000000,25.55,26.8,25.51,26.46,91113,0
+SEG.US,D,20250129,000000,26.4982,26.71,25.96,26.46,43374,0
+SEG.US,D,20250130,000000,26.645,26.89,26.34,26.6,81927,0
+SEG.US,D,20250131,000000,26.3,27.49,26.28,26.61,108036,0
+SEG.US,D,20250203,000000,26.225,26.79,25.79,26.69,61771,0
+SEG.US,D,20250204,000000,26.2118,26.72,26.12,26.59,69862,0
+SEG.US,D,20250205,000000,26.69,26.69,26.238,26.5,51888,0
+SEG.US,D,20250206,000000,26.72,27.05,26.41,27,32798,0
+SEG.US,D,20250207,000000,26.26,27.15,26.25,26.34,46881,0
+SEG.US,D,20250210,000000,26.395,26.7,25.7589,25.81,48247,0
+SEG.US,D,20250211,000000,25.64,26.235,25.35,25.44,72660,0
+SEG.US,D,20250212,000000,25.08,25.54,25.05,25.5,65044,0
+SEG.US,D,20250213,000000,25.74,26.695,25.42,26.53,113893,0
+SEG.US,D,20250214,000000,26.95,26.98,25.81,25.95,74845,0
+SEG.US,D,20250218,000000,26.768,28.2499,26.617,27.65,138529,0
+SEG.US,D,20250219,000000,27.32,27.5,25.57,25.58,112029,0
+SEG.US,D,20250220,000000,25.5409,26.33,25.08,25.16,140285,0
+SEG.US,D,20250221,000000,25.59,26.3,23.34,23.66,161942,0
+SEG.US,D,20250224,000000,23.73,24.0051,23.21,23.29,126180,0
+SEG.US,D,20250225,000000,23.25,23.52,22.66,23.03,159760,0
+SEG.US,D,20250226,000000,23.46,24.05,22.83,23.69,157358,0
+SEG.US,D,20250227,000000,23.98,24.08,23.23,23.31,101515,0
+SEG.US,D,20250228,000000,23.0398,23.675,22.71,23.42,109454,0
+SEG.US,D,20250303,000000,23.97,24.35,22.79,23.07,121791,0
+SEG.US,D,20250304,000000,22.735,23.2,21.74,22.94,164067,0
+SEG.US,D,20250305,000000,23.2,23.73,22.5412,23.41,117650,0
+SEG.US,D,20250306,000000,23.3,23.58,22.57,23.13,137969,0
+SEG.US,D,20250307,000000,23.4,23.53,22.16,22.7,115765,0
+SEG.US,D,20250310,000000,22.255,22.55,21.8342,22.11,113485,0
+SEG.US,D,20250311,000000,21.64,22.41,20.23,22.15,187562,0
+SEG.US,D,20250312,000000,22.37,22.39,21.4025,21.63,67010,0
+SEG.US,D,20250313,000000,21.16,21.62,20.66,20.73,65837,0
+SEG.US,D,20250314,000000,20.915,21.25,20.637,20.67,60407,0
+SEG.US,D,20250317,000000,20.67,20.84,20.04,20.2,186119,0
+SEG.US,D,20250318,000000,20.24,21.57,20.05,20.93,143698,0
+SEG.US,D,20250319,000000,21.2,21.38,19.64,19.91,195170,0
+SEG.US,D,20250320,000000,19.855,20.32,19.69,20.07,139668,0
+SEG.US,D,20250321,000000,19.77,20.2631,19.54,20,90423,0
+SEG.US,D,20250324,000000,20,21.65,20,21.31,141952,0
+SEG.US,D,20250325,000000,21.585,22.98,21.52,21.81,170658,0
+SEG.US,D,20250326,000000,21.845,22.59,21,21.38,106466,0
+SEG.US,D,20250327,000000,21.26,21.71,20.77,21.58,100897,0
+SEG.US,D,20250328,000000,21.55,21.78,20.3,20.82,276784,0
+SEG.US,D,20250331,000000,20.565,21.735,20.13,21.47,81515,0
+SEG.US,D,20250401,000000,21.535,21.635,20.81,20.88,79778,0
+SEG.US,D,20250402,000000,20.85,21.31,20.6,21.26,54804,0
+SEG.US,D,20250403,000000,20.77,20.875,19.36,19.63,132623,0
+SEG.US,D,20250404,000000,18.92,18.93,16.52,18.17,273867,0
+SEG.US,D,20250407,000000,17.35,19.1,17.2001,18.43,162765,0
+SEG.US,D,20250408,000000,18.78,19,17.59,17.8,137980,0
+SEG.US,D,20250409,000000,17.51,19.645,17.51,19.11,123559,0
+SEG.US,D,20250410,000000,18.705,18.9,17.69,18.09,69338,0
+SEG.US,D,20250411,000000,17.6113,18.28,17.6,18.2,70620,0
+SEG.US,D,20250414,000000,18.51,19.13,18.37,18.74,68190,0
+SEG.US,D,20250415,000000,18.955,19.295,18.64,18.91,54295,0
+SEG.US,D,20250416,000000,18.715,19.2,17.7,17.92,56661,0
+SEG.US,D,20250417,000000,18.35,18.72,18.05,18.47,45179,0
+SEG.US,D,20250421,000000,18.21,19.68,18.06,19.39,241348,0
+SEG.US,D,20250422,000000,19.4104,19.7115,19,19,49972,0
+SEG.US,D,20250423,000000,19.65,19.83,18.16,18.16,109704,0
+SEG.US,D,20250424,000000,18.16,18.68,18,18.68,69779,0
+SEG.US,D,20250425,000000,18.74,19.25,18.52,19.03,44516,0
+SEG.US,D,20250428,000000,19.1132,19.66,18.63,19.04,61371,0
+SEG.US,D,20250429,000000,19.315,19.69,18.98,19.64,52041,0
+SEG.US,D,20250430,000000,19.435,19.59,19.05,19.15,46057,0
+SEG.US,D,20250501,000000,19.53,19.64,18.7856,19.49,48345,0
+SEG.US,D,20250502,000000,19.63,20.08,19.525,19.91,56571,0
+SEG.US,D,20250505,000000,19.745,19.9567,19.4,19.64,47774,0
+SEG.US,D,20250506,000000,19.45,19.5368,18.82,19.17,53494,0
+SEG.US,D,20250507,000000,19.255,19.34,18.71,18.83,62259,0
+SEG.US,D,20250508,000000,19.2896,20.255,18.9756,19.79,87817,0
+SEG.US,D,20250509,000000,20,20.06,19.11,19.11,93192,0
+SEG.US,D,20250512,000000,20.08,20.14,19.165,19.23,104415,0
+SEG.US,D,20250513,000000,19.39,19.93,19.11,19.44,67671,0
+SEG.US,D,20250514,000000,19.44,19.9,19.13,19.25,45895,0
+SEG.US,D,20250515,000000,19.4941,19.4941,18.9,18.9,66669,0
+SEG.US,D,20250516,000000,18.9,18.98,18.54,18.54,58615,0
+SEG.US,D,20250519,000000,18.27,18.34,18.04,18.25,77675,0
+SEG.US,D,20250520,000000,18.11,18.49,18.08,18.23,53078,0
+SEG.US,D,20250521,000000,18.185,18.185,17.55,17.61,116665,0
+SEG.US,D,20250522,000000,17.565,17.84,17.37,17.63,66561,0
+SEG.US,D,20250523,000000,17.42,18.25,17.2758,18.13,103288,0
+SEG.US,D,20250527,000000,18.8,19.74,18.33,19.46,147528,0
+SEG.US,D,20250528,000000,19.575,20.58,19.575,19.87,137109,0
+SEG.US,D,20250529,000000,19.935,20.49,19.42,20.13,101581,0
+SEG.US,D,20250530,000000,20.24,20.24,19.37,19.54,86345,0
+SEG.US,D,20250602,000000,19.88,19.98,19.52,19.85,58220,0
+SEG.US,D,20250603,000000,20.21,20.3,19.81,19.86,66383,0
+SEG.US,D,20250604,000000,20.2,20.3,19.94,20.27,40941,0
+SEG.US,D,20250605,000000,20.55,20.71,20.0052,20.09,59674,0
+SEG.US,D,20250606,000000,20.06,20.8,20.06,20.56,113344,0
+SEG.US,D,20250609,000000,20.61,20.61,20.05,20.17,68336,0
+SEG.US,D,20250610,000000,20.115,20.8,20.03,20.58,54845,0
+SEG.US,D,20250611,000000,20.5,20.975,20.5,20.66,67881,0
+SEG.US,D,20250612,000000,20.5799,20.67,20.26,20.4,48680,0
+SEG.US,D,20250613,000000,20.8024,20.8024,19.44,19.56,50919,0
+SEG.US,D,20250616,000000,19.78,20.48,19.62,19.82,73571,0
+SEG.US,D,20250617,000000,19.63,20,19.26,19.57,71848,0
+SEG.US,D,20250618,000000,19.53,19.84,19.36,19.55,46934,0
+SEG.US,D,20250620,000000,19.84,19.84,18.8,19.46,103931,0
+SEG.US,D,20250623,000000,19.3,19.56,18.56,19.39,156026,0
+SEG.US,D,20250624,000000,19.54,19.54,19.01,19.01,98419,0
+SEG.US,D,20250625,000000,19.15,19.33,17.83,17.99,152481,0
+SEG.US,D,20250626,000000,18.09,18.277,17.57,18.15,102626,0
+SEG.US,D,20250627,000000,17.96,18.65,17.77,17.93,1112180,0
+SEG.US,D,20250630,000000,18.4,19.075,18.06,18.65,174871,0
+SEG.US,D,20250701,000000,18.595,19.29,18.38,18.68,89143,0
+SEG.US,D,20250702,000000,18.67,19.5,18.6,19.23,157290,0
+SEG.US,D,20250703,000000,19.35,20.1,19.09,19.92,120703,0
+SEG.US,D,20250707,000000,19.86,20.645,19.77,20.12,113908,0
+SEG.US,D,20250708,000000,20.28,21.11,20.17,20.83,64814,0
+SEG.US,D,20250709,000000,20.87,21.15,20.65,21.01,33345,0
+SEG.US,D,20250710,000000,21.32,22.115,21.08,21.98,136824,0
+SEG.US,D,20250711,000000,21.54,21.96,21.07,21.27,80752,0
+SEG.US,D,20250714,000000,21.155,21.755,21.15,21.73,71124,0
+SEG.US,D,20250715,000000,21.75,21.9528,21.53,21.73,112969,0
+SEG.US,D,20250716,000000,21.94,22.28,21.62,22.22,104072,0
+SEG.US,D,20250717,000000,22.22,22.835,21.355,22.05,97419,0
+SEG.US,D,20250718,000000,21.885,22.45,20.89,20.89,148304,0
+SEG.US,D,20250721,000000,21.07,21.615,21,21.3,62457,0
+SEG.US,D,20250722,000000,21.325,22.37,21.325,22.25,63873,0
+SEG.US,D,20250723,000000,22.72,23.51,22.43,23.42,106123,0
+SEG.US,D,20250724,000000,23.3123,23.5,22.883,23.15,74704,0
+SEG.US,D,20250725,000000,23.16,23.2,21.91,22.56,87370,0
+SEG.US,D,20250728,000000,22.71,22.71,21.79,22.6,100805,0
+SEG.US,D,20250729,000000,22.79,22.94,22.52,22.59,39760,0
+SEG.US,D,20250730,000000,22.475,23.03,22.19,22.5,93972,0
+SEG.US,D,20250731,000000,22.4,23.4,22.4,23.07,75729,0
+SEG.US,D,20250801,000000,22.675,23.175,22.28,22.48,118376,0
+SEG.US,D,20250804,000000,22.8,22.97,22.355,22.45,68244,0
+SEG.US,D,20250805,000000,22.51,23,22,22.87,174365,0
+SEG.US,D,20250806,000000,22.735,23.11,22.48,22.82,77899,0
+SEG.US,D,20250807,000000,23.83,23.83,23.08,23.09,63982,0
+SEG.US,D,20250808,000000,22.96,23.77,22.455,23.52,102940,0
+SEG.US,D,20250811,000000,23.36,24.3,23.32,24,188512,0
+SEG.US,D,20250812,000000,23.702,24.2,22.43,23.5,205543,0
+SEG.US,D,20250813,000000,23.66,25.745,23.66,25.02,444977,0
+SEG.US,D,20250814,000000,24.64,25.93,24.29,25.89,109348,0
+SEG.US,D,20250815,000000,26,26.56,25.73,26.4,126008,0
+SEG.US,D,20250818,000000,26.41,26.67,25.01,26.15,202228,0
+SEG.US,D,20250819,000000,27.96,28.34,25.715,26.45,243031,0
+SEG.US,D,20250820,000000,26.5,27.01,25.51,26.08,129009,0
+SEG.US,D,20250821,000000,25.8,26.51,25.79,26.21,59682,0
+SEG.US,D,20250822,000000,26.28,27.14,26.21,26.86,147758,0
+SEG.US,D,20250825,000000,26.66,26.87,25.4,25.41,44201,0
+SEG.US,D,20250826,000000,25.365,26.13,25.06,26.07,90068,0
+SEG.US,D,20250827,000000,25.755,26.19,24.57,24.63,51800,0
+SEG.US,D,20250828,000000,24.28,24.89,24.25,24.89,46746,0
+SEG.US,D,20250829,000000,24.895,25.255,24.895,24.96,56332,0
+SEG.US,D,20250902,000000,24.775,24.78,24.1,24.1,118066,0
+SEG.US,D,20250903,000000,24.04,24.5,23.9,24.49,71317,0
+SEG.US,D,20250904,000000,24.72,24.76,23.83,23.84,60995,0
+SEG.US,D,20250905,000000,24.115,24.515,23.79,24.32,50577,0
+SEG.US,D,20250908,000000,24.31,24.665,24.08,24.11,59791,0
+SEG.US,D,20250909,000000,24.23,24.44,23.78,24.04,41315,0
+SEG.US,D,20250910,000000,23.935,24.5,23,24.47,122764,0
+SEG.US,D,20250911,000000,24.61,25.5,24.61,25.42,110201,0
+SEG.US,D,20250912,000000,25.075,26.32,24.725004,26,168146,0
+SEG.US,D,20250915,000000,26.01,26.325,25.04,25.07,78987,0
+SEG.US,D,20250916,000000,25.255,25.63,24.76,24.96,88627,0
+SEG.US,D,20250917,000000,25.255,25.33,24.41,24.46,75897,0
+SEG.US,D,20250918,000000,24.3712,24.92,24.27,24.68,50028,0
+SEG.US,D,20250919,000000,24.2,24.75,24.02,24.14,182506,0
+SEG.US,D,20250922,000000,24,24.08,23.38,23.45,55851,0
+SEG.US,D,20250923,000000,23.655,24.18,23.43,24.07,77688,0
+SEG.US,D,20250924,000000,24.025,24.05,23.46,23.52,107725,0
+SEG.US,D,20250925,000000,23.35,23.71,23.21,23.48,47268,0
+SEG.US,D,20250926,000000,23.41,23.89,23.315,23.59,47656,0
+SEG.US,D,20250929,000000,23.9777,24,23.4546,23.76,52227,0
+SEG.US,D,20250930,000000,23.59,23.75,22.72,22.92,115570,0
+SEG.US,D,20251001,000000,22.8,23.3,22.8,23.26,73053,0
+SEG.US,D,20251002,000000,22.99,23.79,22.99,23.79,58117,0
+SEG.US,D,20251003,000000,23.79,24.03,23.44,23.76,57690,0
+SEG.US,D,20251006,000000,23.805,24.66,23.53,24.54,60314,0
+SEG.US,D,20251007,000000,24.43,24.53,23.9,24.3,50737,0
+SEG.US,D,20251008,000000,24.355,25.06,24.2301,24.46,44300,0
+SEG.US,D,20251009,000000,24.45,24.63,24.055,24.32,42654,0
+SEG.US,D,20251010,000000,23.9,24.37,23.64,24.05,176328,0
+SEG.US,D,20251013,000000,24.125,24.405,23.88,24.09,66172,0
+SEG.US,D,20251014,000000,23.68,24.85,23.3654,24.19,99517,0
+SEG.US,D,20251015,000000,24.05,24.58,23.5,24.44,30862,0
+SEG.US,D,20251016,000000,24.05,24.395,23.885,24.18,55231,0
+SEG.US,D,20251017,000000,23.67,24.14,23.56,24.09,41012,0
+SEG.US,D,20251020,000000,24.435,24.66,24.31,24.54,41692,0
+SEG.US,D,20251021,000000,24.5,24.8109,24.2004,24.21,38733,0
+SEG.US,D,20251022,000000,23.97,24.285,23.97,24.25,82370,0
+SEG.US,D,20251023,000000,24.43,24.755,24.24,24.61,56819,0
+SEG.US,D,20251024,000000,24.99,25.1079,24.6,24.64,49835,0
+SEG.US,D,20251027,000000,25.115,25.35,24.69,24.91,75083,0
+SEG.US,D,20251028,000000,24.64,25.055,24.38,24.43,38403,0
+SEG.US,D,20251029,000000,24.125,24.63,23.83,24,46809,0
+SEG.US,D,20251030,000000,23.715,24.15,23.37,24.14,51619,0
+SEG.US,D,20251031,000000,23.72,24.41,23.72,24.07,40466,0
+SEG.US,D,20251103,000000,23.95,24.13,23.24,24,82424,0
+SEG.US,D,20251104,000000,23.99,24.1181,23.55,23.78,75969,0
+SEG.US,D,20251105,000000,23.82,24.26,23.68,24.2,37981,0
+SEG.US,D,20251106,000000,23.5,24.43,23.5,23.77,95571,0
+SEG.US,D,20251107,000000,23.49,23.58,22.87,23.28,108218,0
+SEG.US,D,20251110,000000,23.415,24.23,23.23,24.03,60862,0
+SEG.US,D,20251111,000000,24.485,24.871,22.6,23.28,100873,0
+SEG.US,D,20251112,000000,23.47,23.47,22.9,23.05,93274,0
+SEG.US,D,20251113,000000,22.955,23.12,21.63,21.63,133636,0
+SEG.US,D,20251114,000000,21.64,22.04,21.05,21.75,102225,0
+SEG.US,D,20251117,000000,21.93,22.155,21.56,21.75,54438,0
+SEG.US,D,20251118,000000,21.55,21.76,21.3,21.36,43910,0
+SEG.US,D,20251119,000000,20.88,21.66,20.88,21.18,49129,0
+SEG.US,D,20251120,000000,21.6,21.8299,20.3,20.33,83004,0
+SEG.US,D,20251121,000000,20.25,20.86,20.22,20.54,75894,0
+SEG.US,D,20251124,000000,20.98,21.16,20.55,20.83,56187,0
+SEG.US,D,20251125,000000,21.01,21.33,20.38,20.99,275339,0
+SEG.US,D,20251126,000000,20.96,21.395,20.67,21.18,225487,0
+SEG.US,D,20251128,000000,21.43,21.81,21.07,21.46,39755,0
+SEG.US,D,20251201,000000,21.335,21.5275,20.42,20.76,191054,0
+SEG.US,D,20251202,000000,20.825,21.385,20.455,20.93,118395,0
+SEG.US,D,20251203,000000,21.2,21.31,20.71,21.31,59435,0
+SEG.US,D,20251204,000000,21.5472,21.5472,20.83,21.38,70254,0
+SEG.US,D,20251205,000000,21.5848,21.92,21.3,21.87,48237,0
+SEG.US,D,20251208,000000,22.095,22.095,20.85,20.92,52529,0
+SEG.US,D,20251209,000000,20.77,21.23,20.73,21,50960,0
+SEG.US,D,20251210,000000,20.73,21.61,20.73,21.31,48183,0
+SEG.US,D,20251211,000000,21.15,21.575,21.11,21.5,67610,0
+SEG.US,D,20251212,000000,21.64,21.7794,21.32,21.7,35401,0
+SEG.US,D,20251215,000000,21.965,22.07,21.55,21.82,40644,0
+SEG.US,D,20251216,000000,21.71,21.8,21.22,21.3,67496,0
+SEG.US,D,20251217,000000,21.43,21.43,19.94,20.05,90970,0
+SEG.US,D,20251218,000000,20.495,20.5,20.02,20.24,47260,0
+SEG.US,D,20251219,000000,19.96,20.23,19.9003,19.98,79551,0
+SEG.US,D,20251222,000000,19.96,20.3648,19.52,19.57,86249,0
+SEG.US,D,20251223,000000,19.54,19.745,19.33,19.61,57417,0
+SEG.US,D,20251224,000000,19.66,20,19.56,19.89,20725,0
+SEG.US,D,20251226,000000,19.6,20.11,19.53,20.11,43113,0
+SEG.US,D,20251229,000000,20.03,20.07,19.63,19.74,95022,0
+SEG.US,D,20251230,000000,19.805,20.105,19.71,19.89,77271,0
+SEG.US,D,20251231,000000,20.05,20.07,19.69,19.77,95364,0
+SEG.US,D,20260102,000000,19.8,19.92,19.61,19.66,83664,0
+SEG.US,D,20260105,000000,19.72,19.88,19.66,19.75,47046,0
+SEG.US,D,20260106,000000,19.7,20.32,19.7,20.16,72085,0
+SEG.US,D,20260107,000000,20.145,20.18,19.77,20.11,66661,0
+SEG.US,D,20260108,000000,20.03,20.58,19.93,20.29,38273,0
+SEG.US,D,20260109,000000,20.32,20.46,19.93,20.14,33237,0
+SEG.US,D,20260112,000000,20.02,20.585,20,20.38,87672,0
+SEG.US,D,20260113,000000,20.51,20.63,20.33,20.51,133641,0
+SEG.US,D,20260114,000000,20.465,20.92,20.28,20.83,85175,0
+SEG.US,D,20260115,000000,20.79,20.93,20.59,20.85,52868,0
+SEG.US,D,20260116,000000,21.12,21.12,20.61,20.8,75670,0
+SEG.US,D,20260120,000000,20.65,21.14,20.32,20.5,93144,0
+SEG.US,D,20260121,000000,20.6414,21.01,20.43,20.99,57379,0
+SEG.US,D,20260122,000000,21.39,21.56,20.96,21.01,46430,0
+SEG.US,D,20260123,000000,20.83,21.05,20.63,20.63,41363,0
+SEG.US,D,20260126,000000,20.675,21.43,20.54,20.85,113989,0
+SEG.US,D,20260127,000000,20.74,20.75,19.92,19.95,68729,0
+SEG.US,D,20260128,000000,19.77,20.355,19.26,19.32,82035,0
+SEG.US,D,20260129,000000,19.51,19.95,19.0601,19.25,51629,0
+SEG.US,D,20260130,000000,19.22,19.24,18.68,18.89,118082,0
+SEG.US,D,20260202,000000,18.805,19.56,18.71,19.25,78571,0
+SEG.US,D,20260203,000000,19.0925,19.45,18.96,19.37,134823,0
+SEG.US,D,20260204,000000,19.45,19.78,18.675,19.32,170440,0
+SEG.US,D,20260205,000000,19.21,19.785,18.06,18.23,89242,0
+SEG.US,D,20260206,000000,18.251,20.1199,17.74,19.94,635203,0
+SEG.US,D,20260209,000000,19.7,20.55,19.11,20.5,160368,0
+SEG.US,D,20260210,000000,20.72,21.53,19.9801,21.3,114386,0
+SEG.US,D,20260211,000000,21.39,21.51,20.37,20.47,103252,0
+SEG.US,D,20260212,000000,20.51,21.02,19.95,20.32,100137,0
+SEG.US,D,20260213,000000,20.14,20.75,19.775,20.28,64691,0
+SEG.US,D,20260217,000000,20.74,20.74,19.935,20.27,54731,0
+SEG.US,D,20260218,000000,20.68,20.995,20.27,20.38,41136,0
diff --git a/daily/us/nyse stocks/2/sepu.us.txt b/daily/us/nyse stocks/2/sepu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..690947211d6976118e0f0ba97123eee53b7dd954
--- /dev/null
+++ b/daily/us/nyse stocks/2/sepu.us.txt	
@@ -0,0 +1,293 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SEPU.US,D,20240904,000000,24.7397,24.74,24.622,24.6511,38221,0
+SEPU.US,D,20240905,000000,24.68,24.7,24.5573,24.598,5962,0
+SEPU.US,D,20240906,000000,24.38,24.41,24.3493,24.3493,18912,0
+SEPU.US,D,20240909,000000,24.4739,24.5096,24.4713,24.5096,4102,0
+SEPU.US,D,20240910,000000,24.5699,24.595,24.525,24.595,5589,0
+SEPU.US,D,20240911,000000,24.39,24.7578,24.385,24.7578,5193,0
+SEPU.US,D,20240912,000000,24.9499,25.05,24.75,24.8804,99207,0
+SEPU.US,D,20240913,000000,24.99,25.04,24.99,25.04,17150,0
+SEPU.US,D,20240916,000000,25.27,25.27,24.965,25.0349,20556,0
+SEPU.US,D,20240917,000000,25.1,25.14,24.99,25.0221,3039,0
+SEPU.US,D,20240918,000000,25.1,25.1302,24.9804,24.9804,4942,0
+SEPU.US,D,20240919,000000,25.205,25.3499,25.205,25.247,15973,0
+SEPU.US,D,20240920,000000,25.22,25.27,25.15,25.269,31028,0
+SEPU.US,D,20240923,000000,25.27,25.32,25.26,25.32,28721,0
+SEPU.US,D,20240924,000000,25.3,25.35,25.25,25.34,18862,0
+SEPU.US,D,20240925,000000,25.35,25.36,25.25,25.2901,5415,0
+SEPU.US,D,20240926,000000,25.3971,25.405,25.33,25.3713,20206,0
+SEPU.US,D,20240927,000000,25.46,25.4787,25.37,25.3984,35793,0
+SEPU.US,D,20240930,000000,25.31,25.49,25.25,25.41,28356,0
+SEPU.US,D,20241001,000000,25.25,25.36,25.25,25.3,16063,0
+SEPU.US,D,20241002,000000,25.285,25.33,25.24,25.29,33625,0
+SEPU.US,D,20241003,000000,25.3,25.3,25.22,25.2357,4139,0
+SEPU.US,D,20241004,000000,25.3,25.4021,25.3,25.4021,1365,0
+SEPU.US,D,20241007,000000,25.35,25.36,25.2098,25.2098,1346,0
+SEPU.US,D,20241008,000000,25.36,25.4077,25.34,25.4077,15851,0
+SEPU.US,D,20241009,000000,25.47,25.549,25.41,25.549,3807,0
+SEPU.US,D,20241010,000000,25.46,25.5043,25.46,25.5043,1801,0
+SEPU.US,D,20241011,000000,25.63,25.6599,25.6298,25.6298,1100,0
+SEPU.US,D,20241014,000000,25.7937,25.7937,25.7937,25.7937,37,0
+SEPU.US,D,20241015,000000,25.65,25.65,25.65,25.65,137,0
+SEPU.US,D,20241016,000000,25.6599,25.7295,25.65,25.7295,2738,0
+SEPU.US,D,20241017,000000,25.735,25.75,25.7193,25.7193,819,0
+SEPU.US,D,20241018,000000,25.78,25.79,25.78,25.7896,79009,0
+SEPU.US,D,20241021,000000,25.72,25.73,25.72,25.7259,47000,0
+SEPU.US,D,20241022,000000,25.71,25.7558,25.699,25.7558,572,0
+SEPU.US,D,20241023,000000,25.5,25.5435,25.5,25.5435,500,0
+SEPU.US,D,20241024,000000,25.62,25.62,25.58,25.5997,47998,0
+SEPU.US,D,20241025,000000,25.5906,25.5906,25.5906,25.5906,40,0
+SEPU.US,D,20241028,000000,25.66,25.66,25.64,25.66,25613,0
+SEPU.US,D,20241029,000000,25.87,25.87,25.6915,25.6915,280,0
+SEPU.US,D,20241030,000000,25.6142,25.6142,25.6142,25.6142,9,0
+SEPU.US,D,20241031,000000,25.36,25.36,25.2811,25.2811,640,0
+SEPU.US,D,20241104,000000,25.32,25.32,25.2633,25.2633,5987,0
+SEPU.US,D,20241105,000000,25.34,25.4768,25.34,25.4768,8100,0
+SEPU.US,D,20241106,000000,25.8799,26.01,25.835,25.99,19469,0
+SEPU.US,D,20241107,000000,26.07,26.15,26.07,26.1452,5946,0
+SEPU.US,D,20241108,000000,26.2192,26.2395,26.2192,26.2395,2407,0
+SEPU.US,D,20241111,000000,26.3,26.3,26.26,26.263,7100,0
+SEPU.US,D,20241112,000000,26.25,26.25,26.1875,26.1875,304,0
+SEPU.US,D,20241113,000000,26.2493,26.255,26.2011,26.2011,4765,0
+SEPU.US,D,20241114,000000,26.21,26.21,26.0857,26.0857,325,0
+SEPU.US,D,20241118,000000,25.855,25.875,25.85,25.875,1014,0
+SEPU.US,D,20241119,000000,25.88,25.9424,25.86,25.9424,1453,0
+SEPU.US,D,20241121,000000,26.11,26.11,26.0708,26.0708,100,0
+SEPU.US,D,20241122,000000,26.1,26.1347,26.1,26.1347,8190,0
+SEPU.US,D,20241203,000000,26.38,26.406,26.38,26.406,231,0
+SEPU.US,D,20241204,000000,26.5075,26.5498,26.5075,26.5498,3834,0
+SEPU.US,D,20241209,000000,26.48,26.48,26.4301,26.4301,108,0
+SEPU.US,D,20241216,000000,26.52,26.5331,26.52,26.5331,818,0
+SEPU.US,D,20241220,000000,26.15,26.15,26.0007,26.0007,100,0
+SEPU.US,D,20241223,000000,26.08,26.1451,26.065,26.1451,1186,0
+SEPU.US,D,20241227,000000,26.01,26.086,26.01,26.086,234,0
+SEPU.US,D,20241230,000000,25.79,25.94,25.79,25.9002,879,0
+SEPU.US,D,20241231,000000,25.81,25.81,25.7703,25.7703,100,0
+SEPU.US,D,20250102,000000,25.9,25.9,25.63,25.7461,1799,0
+SEPU.US,D,20250103,000000,26.0052,26.0052,25.9739,25.9739,949,0
+SEPU.US,D,20250106,000000,26.21,26.21,26.0802,26.0802,100,0
+SEPU.US,D,20250107,000000,25.99,25.99,25.8648,25.8648,5895,0
+SEPU.US,D,20250108,000000,25.81,25.8897,25.81,25.8897,100,0
+SEPU.US,D,20250110,000000,25.67,25.67,25.5995,25.5995,1768,0
+SEPU.US,D,20250114,000000,25.7,25.7,25.6085,25.6555,1075,0
+SEPU.US,D,20250115,000000,25.97,26.0113,25.97,26.0113,1075,0
+SEPU.US,D,20250116,000000,26.01,26.01,25.9824,25.9824,180,0
+SEPU.US,D,20250117,000000,26.22,26.22,26.1835,26.1835,1264,0
+SEPU.US,D,20250121,000000,26.31,26.348,26.31,26.348,166,0
+SEPU.US,D,20250122,000000,26.49,26.49,26.4887,26.4887,100,0
+SEPU.US,D,20250123,000000,26.5,26.5733,26.5,26.5733,100,0
+SEPU.US,D,20250124,000000,26.6799,26.6799,26.5273,26.5273,433,0
+SEPU.US,D,20250127,000000,26.15,26.225,26.1,26.2072,18185,0
+SEPU.US,D,20250128,000000,26.39,26.4209,26.39,26.4209,200,0
+SEPU.US,D,20250129,000000,26.3573,26.36,26.28,26.3211,2388,0
+SEPU.US,D,20250131,000000,26.47,26.47,26.3219,26.3219,166,0
+SEPU.US,D,20250203,000000,26.1301,26.1856,26.1301,26.1856,636,0
+SEPU.US,D,20250205,000000,26.295,26.52,26.295,26.3725,699,0
+SEPU.US,D,20250207,000000,28.77,28.78,26.23,26.2552,2908,0
+SEPU.US,D,20250210,000000,26.41,26.41,26.3899,26.3899,171,0
+SEPU.US,D,20250212,000000,26.31,26.3365,26.31,26.3365,128,0
+SEPU.US,D,20250213,000000,26.41,26.5606,26.41,26.5606,1783,0
+SEPU.US,D,20250214,000000,26.56,26.57,26.54,26.5688,10045,0
+SEPU.US,D,20250218,000000,26.54,26.5874,26.5201,26.5874,1168,0
+SEPU.US,D,20250219,000000,26.64,26.66,26.64,26.6532,2906,0
+SEPU.US,D,20250226,000000,26.13,26.15,25.94,26.0225,2150,0
+SEPU.US,D,20250227,000000,25.96,25.96,25.7334,25.7334,3523,0
+SEPU.US,D,20250228,000000,25.81,26.0005,25.81,26.0005,2500,0
+SEPU.US,D,20250303,000000,25.8312,25.8312,25.681,25.681,162,0
+SEPU.US,D,20250304,000000,25.44,25.49,25.43,25.481,1815,0
+SEPU.US,D,20250310,000000,25.15,25.16,24.995,25.0323,7999,0
+SEPU.US,D,20250312,000000,24.89,25.02,24.89,24.9861,13534,0
+SEPU.US,D,20250313,000000,24.93,24.93,24.7749,24.7749,273,0
+SEPU.US,D,20250314,000000,25.0599,25.06,25.0599,25.06,4246,0
+SEPU.US,D,20250317,000000,25.1,25.26,25.06,25.1922,575,0
+SEPU.US,D,20250318,000000,25.08,25.09,24.99,25.0172,25548,0
+SEPU.US,D,20250319,000000,25.08,25.24,25.07,25.161,3708,0
+SEPU.US,D,20250320,000000,25.21,25.21,25.11,25.1128,647,0
+SEPU.US,D,20250321,000000,25.03,25.12,25.03,25.1184,6457,0
+SEPU.US,D,20250324,000000,25.39,25.43,25.3866,25.43,3749,0
+SEPU.US,D,20250325,000000,25.46,25.46,25.38,25.3992,2144,0
+SEPU.US,D,20250327,000000,25.2,25.225,25.1894,25.1894,3781,0
+SEPU.US,D,20250331,000000,24.77,24.9747,24.77,24.9747,4707,0
+SEPU.US,D,20250401,000000,25.03,25.03,25,25.025,769,0
+SEPU.US,D,20250402,000000,25.08,25.1334,25.08,25.1334,223,0
+SEPU.US,D,20250403,000000,24.56,24.56,24.5137,24.5137,867,0
+SEPU.US,D,20250404,000000,24.1195,24.1195,23.7947,23.7947,161,0
+SEPU.US,D,20250407,000000,25.66,25.66,23.33,23.7441,3143,0
+SEPU.US,D,20250408,000000,24,24,23.5179,23.5179,500,0
+SEPU.US,D,20250409,000000,24.35,24.6453,24.35,24.6453,693,0
+SEPU.US,D,20250410,000000,24.08,24.1634,24.01,24.1634,1225,0
+SEPU.US,D,20250411,000000,24.29,24.4071,24.17,24.4071,1078,0
+SEPU.US,D,20250415,000000,24.52,24.5271,24.506,24.506,1083,0
+SEPU.US,D,20250423,000000,24.5693,24.5693,24.5376,24.5376,319,0
+SEPU.US,D,20250424,000000,24.69,24.76,24.69,24.7465,5480,0
+SEPU.US,D,20250428,000000,24.7595,24.8393,24.7595,24.8393,2253,0
+SEPU.US,D,20250429,000000,24.88,24.9048,24.88,24.9048,1504,0
+SEPU.US,D,20250430,000000,24.79,24.9455,24.79,24.9455,229,0
+SEPU.US,D,20250501,000000,25.14,25.14,25.024,25.024,378,0
+SEPU.US,D,20250506,000000,25.0999,25.0999,25.0371,25.0371,132,0
+SEPU.US,D,20250515,000000,25.8,25.8,25.7829,25.7829,158,0
+SEPU.US,D,20250521,000000,25.6513,25.6513,25.6049,25.6049,100,0
+SEPU.US,D,20250522,000000,25.65,25.69,25.59,25.59,1591,0
+SEPU.US,D,20250523,000000,25.48,25.4888,25.48,25.4888,701,0
+SEPU.US,D,20250603,000000,25.9365,25.98,25.9365,25.958,2926,0
+SEPU.US,D,20250605,000000,25.94,25.94,25.8371,25.8371,2077,0
+SEPU.US,D,20250613,000000,25.94,25.9542,25.94,25.9542,100,0
+SEPU.US,D,20250616,000000,26.16,26.16,26.1232,26.1232,100,0
+SEPU.US,D,20250617,000000,25.98,25.995,25.98,25.9876,6342,0
+SEPU.US,D,20250618,000000,26.02,26.05,25.9633,25.9633,6671,0
+SEPU.US,D,20250620,000000,25.95,25.95,25.9274,25.9274,100,0
+SEPU.US,D,20250623,000000,25.9855,26.0934,25.93,26.0934,470,0
+SEPU.US,D,20250624,000000,26.19,26.3093,26.19,26.3093,1298,0
+SEPU.US,D,20250626,000000,26.43,26.4794,26.34,26.4794,709,0
+SEPU.US,D,20250627,000000,26.59,26.59,26.5761,26.5761,1326,0
+SEPU.US,D,20250630,000000,26.63,26.7284,26.63,26.7284,520,0
+SEPU.US,D,20250701,000000,26.62,26.72,26.61,26.6984,2294,0
+SEPU.US,D,20250702,000000,26.74,26.7883,26.74,26.7883,1041,0
+SEPU.US,D,20250703,000000,26.97,26.9941,26.91,26.9941,802,0
+SEPU.US,D,20250707,000000,26.8,26.8011,26.8,26.8011,115,0
+SEPU.US,D,20250708,000000,26.8,26.8,26.7798,26.7798,287,0
+SEPU.US,D,20250709,000000,26.91,26.93,26.9095,26.9095,1166,0
+SEPU.US,D,20250710,000000,27.03,27.03,26.9756,26.9756,9568,0
+SEPU.US,D,20250715,000000,26.9701,26.9701,26.8507,26.8507,4797,0
+SEPU.US,D,20250716,000000,26.8336,26.9148,26.81,26.9148,7036,0
+SEPU.US,D,20250717,000000,27.06,27.08,27.0515,27.0515,2891,0
+SEPU.US,D,20250718,000000,26.9701,27.0344,26.9701,27.0344,1240,0
+SEPU.US,D,20250721,000000,27.1201,27.1201,27.0481,27.0481,390,0
+SEPU.US,D,20250722,000000,27.0268,27.0845,27,27.0845,4542,0
+SEPU.US,D,20250723,000000,27.16,27.2389,27.16,27.2389,367,0
+SEPU.US,D,20250724,000000,27.29,27.2913,27.29,27.2913,221,0
+SEPU.US,D,20250725,000000,27.37,27.3988,27.37,27.3988,120,0
+SEPU.US,D,20250728,000000,27.3446,27.3544,27.3101,27.3544,4750,0
+SEPU.US,D,20250729,000000,27.38,27.38,27.3137,27.3137,204,0
+SEPU.US,D,20250730,000000,27.36,27.36,27.2664,27.2664,178,0
+SEPU.US,D,20250731,000000,27.39,27.39,27.1705,27.1705,257,0
+SEPU.US,D,20250801,000000,26.83,26.83,26.75,26.7783,5639,0
+SEPU.US,D,20250804,000000,27.05,27.1128,27.05,27.1128,111,0
+SEPU.US,D,20250805,000000,27.0732,27.0732,26.95,27.0057,2392,0
+SEPU.US,D,20250807,000000,27.1,27.1325,27.1,27.1325,335,0
+SEPU.US,D,20250811,000000,27.33,27.33,27.2761,27.2761,603,0
+SEPU.US,D,20250812,000000,27.4593,27.59,27.4593,27.59,5333,0
+SEPU.US,D,20250818,000000,27.63,27.6385,27.59,27.6385,1491,0
+SEPU.US,D,20250821,000000,27.2741,27.2741,27.263,27.263,184,0
+SEPU.US,D,20250822,000000,27.81,27.81,27.681,27.681,551,0
+SEPU.US,D,20250825,000000,27.6375,27.665,27.5831,27.5831,649,0
+SEPU.US,D,20250827,000000,27.75,27.77,27.51,27.7611,1713246,0
+SEPU.US,D,20250828,000000,27.77,27.863,27.7206,27.863,6170,0
+SEPU.US,D,20250829,000000,27.73,27.73,27.62,27.6394,7115,0
+SEPU.US,D,20250902,000000,27.51,27.63,27.42,27.55,45079,0
+SEPU.US,D,20250903,000000,27.6699,27.6699,27.53,27.6347,19606,0
+SEPU.US,D,20250904,000000,27.7199,27.82,27.66,27.8132,14431,0
+SEPU.US,D,20250905,000000,27.82,27.82,27.69,27.77,13685,0
+SEPU.US,D,20250908,000000,27.85,27.88,27.78,27.85,14894,0
+SEPU.US,D,20250909,000000,27.81,27.89,27.75,27.8842,14034,0
+SEPU.US,D,20250910,000000,27.97,28.055,27.9293,27.9428,1424359,0
+SEPU.US,D,20250911,000000,27.9101,28.16,27.9101,28.16,29255,0
+SEPU.US,D,20250912,000000,28.09,28.2,28.09,28.136,19690,0
+SEPU.US,D,20250915,000000,28.2399,28.26,28.17,28.2196,6339,0
+SEPU.US,D,20250916,000000,28.24,28.2599,28.17,28.2212,9039,0
+SEPU.US,D,20250917,000000,28.21,28.23,28.13,28.1822,10049,0
+SEPU.US,D,20250918,000000,28.23,28.36,28.23,28.2905,28379,0
+SEPU.US,D,20250919,000000,28.37,28.43,28.25,28.405,110624,0
+SEPU.US,D,20250922,000000,28.38,28.56,28.355,28.56,128950,0
+SEPU.US,D,20250923,000000,28.53,28.53,28.33,28.37,19639,0
+SEPU.US,D,20250924,000000,28.4499,28.4499,28.2716,28.3247,12014,0
+SEPU.US,D,20250925,000000,28.18,28.26,28.09,28.2009,37541,0
+SEPU.US,D,20250926,000000,28.29,28.3838,28.181,28.3272,29225,0
+SEPU.US,D,20250929,000000,28.37,28.44,28.32,28.385,22378,0
+SEPU.US,D,20250930,000000,28.365,28.5,28.3419,28.5,19476,0
+SEPU.US,D,20251001,000000,28.42,28.61,28.42,28.5808,18877,0
+SEPU.US,D,20251002,000000,28.62,28.6525,28.51,28.585,17991,0
+SEPU.US,D,20251003,000000,28.6178,28.73,28.58,28.64,21858,0
+SEPU.US,D,20251006,000000,28.6483,28.79,28.582,28.695,54952,0
+SEPU.US,D,20251007,000000,28.6881,28.7292,28.55,28.55,29107,0
+SEPU.US,D,20251008,000000,28.64,28.75,28.62,28.7199,13002,0
+SEPU.US,D,20251009,000000,28.681,28.72,28.6,28.68,9028,0
+SEPU.US,D,20251010,000000,28.779,28.779,28.0993,28.0993,6071,0
+SEPU.US,D,20251013,000000,28.3699,28.46,28.33,28.4035,8477,0
+SEPU.US,D,20251014,000000,28.2075,28.47,28.2075,28.36,11914,0
+SEPU.US,D,20251015,000000,28.47,28.6222,28.311,28.4513,12556,0
+SEPU.US,D,20251016,000000,28.5606,28.57,28.3,28.3349,7382,0
+SEPU.US,D,20251017,000000,28.31,28.48,28.3,28.4498,5760,0
+SEPU.US,D,20251020,000000,28.59,28.7,28.59,28.6709,9038,0
+SEPU.US,D,20251021,000000,28.63,28.71,28.61,28.6884,12747,0
+SEPU.US,D,20251022,000000,28.67,28.67,28.44,28.5,8974,0
+SEPU.US,D,20251023,000000,28.61,28.68,28.4891,28.6553,6675,0
+SEPU.US,D,20251024,000000,28.85,28.89,28.81,28.81,15866,0
+SEPU.US,D,20251027,000000,29.06,29.15,29,29.14,72712,0
+SEPU.US,D,20251028,000000,29.1578,29.26,29.12,29.1986,12944,0
+SEPU.US,D,20251029,000000,29.28,29.31,29.11,29.1895,12731,0
+SEPU.US,D,20251030,000000,29.17,29.17,28.9741,28.9741,6247,0
+SEPU.US,D,20251031,000000,29.08,29.09,28.97,29.0583,9672,0
+SEPU.US,D,20251103,000000,29.11,29.1199,29.0295,29.0647,17665,0
+SEPU.US,D,20251104,000000,28.96,28.96,28.755,28.8103,8353,0
+SEPU.US,D,20251105,000000,28.768,28.96,28.73,28.91,16708,0
+SEPU.US,D,20251106,000000,28.8401,28.8401,28.6281,28.6281,5255,0
+SEPU.US,D,20251107,000000,28.4408,28.6241,28.33,28.6241,9894,0
+SEPU.US,D,20251110,000000,28.9091,29.02,28.878,28.9913,4681,0
+SEPU.US,D,20251111,000000,28.8705,29.06,28.8705,29.0407,19302,0
+SEPU.US,D,20251112,000000,29.1096,29.1096,28.98,29.0716,4992,0
+SEPU.US,D,20251113,000000,28.92,28.94,28.62,28.62,12774,0
+SEPU.US,D,20251114,000000,28.6236,28.77,28.6236,28.653,10210,0
+SEPU.US,D,20251117,000000,28.6318,28.685,28.35,28.4591,9636,0
+SEPU.US,D,20251118,000000,28.3868,28.4499,28.2436,28.3176,8672,0
+SEPU.US,D,20251119,000000,28.4,28.47,28.28,28.3721,13726,0
+SEPU.US,D,20251120,000000,28.58,28.58,28.069,28.069,16376,0
+SEPU.US,D,20251121,000000,28.0707,28.4214,28.0301,28.2376,8710,0
+SEPU.US,D,20251124,000000,28.39,28.59,28.32,28.58,84976,0
+SEPU.US,D,20251125,000000,28.56,28.7596,28.5,28.7596,6725,0
+SEPU.US,D,20251126,000000,28.84,28.99,28.711,28.9153,7294,0
+SEPU.US,D,20251128,000000,28.9649,28.9807,28.96,28.9807,4008,0
+SEPU.US,D,20251201,000000,28.89,28.9799,28.8736,28.8736,9797,0
+SEPU.US,D,20251202,000000,28.9,28.96,28.88,28.9284,6839,0
+SEPU.US,D,20251203,000000,28.9799,29.04,28.9799,29.03,15661,0
+SEPU.US,D,20251204,000000,28.995,29.0352,28.945,29.0031,4841,0
+SEPU.US,D,20251205,000000,29.086,29.1114,29.04,29.0475,6938,0
+SEPU.US,D,20251208,000000,29.065,29.065,28.9434,28.9548,4877,0
+SEPU.US,D,20251209,000000,29.01,29.02,28.9406,28.97,7928,0
+SEPU.US,D,20251210,000000,28.9827,29.16,28.9,29.136,10542,0
+SEPU.US,D,20251211,000000,28.99,29.1799,28.9815,29.1493,8623,0
+SEPU.US,D,20251212,000000,29.19,29.19,28.87,28.8786,10964,0
+SEPU.US,D,20251215,000000,29.0022,29.0022,28.8494,28.868,7487,0
+SEPU.US,D,20251216,000000,28.8295,28.8295,28.65,28.8034,13675,0
+SEPU.US,D,20251217,000000,28.6313,28.66,28.5378,28.5378,7872,0
+SEPU.US,D,20251218,000000,28.75,28.82,28.66,28.7076,10284,0
+SEPU.US,D,20251219,000000,28.8799,28.9,28.8601,28.8786,10499,0
+SEPU.US,D,20251222,000000,28.93,29.02,28.93,29.0029,15237,0
+SEPU.US,D,20251223,000000,29.0169,29.1258,29.0169,29.1089,6664,0
+SEPU.US,D,20251224,000000,29.169,29.21,29.14,29.205,6352,0
+SEPU.US,D,20251226,000000,29.2404,29.2404,29.19,29.1948,12971,0
+SEPU.US,D,20251229,000000,29.13,29.14,29.05,29.1271,9040,0
+SEPU.US,D,20251230,000000,29.0701,29.1599,29.07,29.1084,6932,0
+SEPU.US,D,20251231,000000,29.055,29.055,28.94,28.9451,7112,0
+SEPU.US,D,20260102,000000,29.1056,29.1056,28.89,28.9466,6348,0
+SEPU.US,D,20260105,000000,29.16,29.18,29.04,29.105,7479,0
+SEPU.US,D,20260106,000000,28.94,29.2799,28.94,29.2742,15856,0
+SEPU.US,D,20260107,000000,29.27,29.335,29.1997,29.1997,6516,0
+SEPU.US,D,20260108,000000,29.1565,29.22,29.1565,29.21,19436,0
+SEPU.US,D,20260109,000000,30.29,30.29,29.26,29.31,5042,0
+SEPU.US,D,20260112,000000,29.18,29.4,29.13,29.3847,12131,0
+SEPU.US,D,20260113,000000,29.28,29.3634,29.25,29.3,19653,0
+SEPU.US,D,20260114,000000,29.205,29.23,29.1,29.17,8421,0
+SEPU.US,D,20260115,000000,29.32,29.3709,29.22,29.22,6938,0
+SEPU.US,D,20260116,000000,29.28,29.54,29.23,29.3,11999,0
+SEPU.US,D,20260120,000000,28.91,28.99,28.75,28.75,10206,0
+SEPU.US,D,20260121,000000,28.83,29.11,28.83,28.99,16281,0
+SEPU.US,D,20260122,000000,29.1467,29.2311,29.09,29.11,7393,0
+SEPU.US,D,20260123,000000,29.07,29.19,29.07,29.12,7166,0
+SEPU.US,D,20260126,000000,29.2,29.3,29.14,29.25,5564,0
+SEPU.US,D,20260127,000000,29.31,29.3932,29.31,29.35,21859,0
+SEPU.US,D,20260128,000000,29.46,29.46,29.32,29.39,5326,0
+SEPU.US,D,20260129,000000,29.34,29.3644,29.09,29.3,12117,0
+SEPU.US,D,20260130,000000,29.23,29.261,29.09,29.25,13521,0
+SEPU.US,D,20260202,000000,29.24,29.41,29.24,29.32,11033,0
+SEPU.US,D,20260203,000000,29.33,29.33,29,29.16,9899,0
+SEPU.US,D,20260204,000000,29.1727,29.1727,28.94,29.01,4856,0
+SEPU.US,D,20260205,000000,28.84,28.895,28.75,28.75,9331,0
+SEPU.US,D,20260206,000000,28.92,29.2302,28.84,29.2302,23382,0
+SEPU.US,D,20260209,000000,29.13,29.34,29.1,29.34,14673,0
+SEPU.US,D,20260210,000000,29.3772,29.3772,29.19,29.19,67591,0
+SEPU.US,D,20260211,000000,29.2901,29.2901,29.12,29.2,50755,0
+SEPU.US,D,20260212,000000,31.03,31.03,28.82,28.83,45861,0
+SEPU.US,D,20260213,000000,28.834,29.01,28.8101,28.85,50470,0
+SEPU.US,D,20260217,000000,28.855,28.95,28.681,28.85,35709,0
+SEPU.US,D,20260218,000000,28.92,29.06,28.92,28.995,7842,0
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/shg.us.txt b/daily/us/nyse stocks/2/shg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c3835a7e3f63684bb649615110423b3a1678fb39
--- /dev/null
+++ b/daily/us/nyse stocks/2/shg.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SHG.US,D,20050225,000000,23.2556,23.8271,23.2556,23.7499,11243.436241536,0
+SHG.US,D,20050228,000000,24.4977,25.2454,24.4977,25.082,115241.18288514,0
+SHG.US,D,20050301,000000,25.3722,25.4534,25.0899,25.0899,189725.91904236,0
+SHG.US,D,20050302,000000,25.0998,25.0998,24.7789,24.8344,128828.01132465,0
+SHG.US,D,20050303,000000,24.4977,24.4977,24.2926,24.4333,82684.084730994,0
+SHG.US,D,20050304,000000,24.5402,24.984,24.5402,24.7869,65818.93036869,0
+SHG.US,D,20050307,000000,24.2926,24.2926,23.8965,23.8965,27170.627936061,0
+SHG.US,D,20050308,000000,23.9589,23.9589,23.7756,23.835,22954.339345485,0
+SHG.US,D,20050309,000000,23.7934,24.4462,23.7934,24.3818,30918.440016573,0
+SHG.US,D,20050310,000000,24.3857,24.3857,23.9886,24.0827,27170.627936061,0
+SHG.US,D,20050311,000000,24.4977,24.5353,24.3907,24.4927,16630.916107272,0
+SHG.US,D,20050314,000000,24.4977,24.5145,24.4154,24.4154,16865.154362304,0
+SHG.US,D,20050315,000000,24.3956,24.3956,23.4587,23.5032,15927.191694525,0
+SHG.US,D,20050316,000000,23.8816,23.9163,23.7499,23.8311,80574.930788055,0
+SHG.US,D,20050317,000000,23.2556,23.3794,23.1219,23.2764,22954.339345485,0
+SHG.US,D,20050318,000000,23.3874,23.4587,23.0367,23.3359,25530.960150837,0
+SHG.US,D,20050321,000000,23.2933,23.3567,23.2556,23.3359,12647.856124077,0
+SHG.US,D,20050322,000000,23.2556,23.3458,23.0467,23.0665,14522.771811984,0
+SHG.US,D,20050323,000000,22.9823,22.9823,22.8406,22.8803,22954.339345485,0
+SHG.US,D,20050324,000000,22.4227,22.4484,22.2127,22.2563,58557.544462698,0
+SHG.US,D,20050328,000000,22.2424,22.3296,22.2375,22.2424,73313.544882063,0
+SHG.US,D,20050329,000000,21.8294,21.8294,21.2262,21.2866,81278.655200802,0
+SHG.US,D,20050330,000000,21.5521,21.9433,21.5471,21.9433,30448.953858858,0
+SHG.US,D,20050331,000000,22.0899,22.3078,22.0899,22.3078,5386.470218085,0
+SHG.US,D,20050401,000000,22.5079,22.7089,22.4653,22.6703,129295.47818706,0
+SHG.US,D,20050404,000000,22.6742,23.114,22.6742,23.1091,11945.141358981,0
+SHG.US,D,20050405,000000,23.1695,23.1744,23.0031,23.1021,146159.62290171,0
+SHG.US,D,20050406,000000,23.2041,23.2041,22.5247,22.5247,53403.293204343,0
+SHG.US,D,20050407,000000,22.4227,22.9734,22.4227,22.8367,13350.570889173,0
+SHG.US,D,20050408,000000,22.8189,22.8189,22.4266,22.4316,15691.943791842,0
+SHG.US,D,20050411,000000,22.4316,22.4316,22.178,22.2563,10071.235318725,0
+SHG.US,D,20050412,000000,22.2989,22.2989,21.7185,21.8036,35602.195469562,0
+SHG.US,D,20050413,000000,21.7006,21.8165,21.7006,21.7571,11477.674496568,0
+SHG.US,D,20050414,000000,21.7571,21.7571,20.6121,20.9707,50593.44379161,0
+SHG.US,D,20050415,000000,21.1638,21.1757,21.0737,21.1381,26936.389681029,0
+SHG.US,D,20050418,000000,21.0994,21.2312,20.8607,21.2312,22018.395973008,0
+SHG.US,D,20050419,000000,21.5679,21.5679,21.3035,21.5095,11243.436241536,0
+SHG.US,D,20050420,000000,21.4372,21.769,21.4372,21.769,7027.14765096,0
+SHG.US,D,20050421,000000,21.8413,21.9057,21.7739,21.9057,7027.14765096,0
+SHG.US,D,20050422,000000,21.8849,21.8849,21.5521,21.5986,7261.385905992,0
+SHG.US,D,20050425,000000,21.9611,22.5673,21.9433,22.5673,11945.141358981,0
+SHG.US,D,20050426,000000,22.5247,22.5296,22.3623,22.4009,18972.289009941,0
+SHG.US,D,20050427,000000,22.1751,22.178,21.8363,21.8363,4217.298238227,0
+SHG.US,D,20050428,000000,21.9017,21.9017,21.4877,21.5521,19909.242030069,0
+SHG.US,D,20050429,000000,21.6551,21.8413,21.4649,21.8413,5621.718120768,0
+SHG.US,D,20050502,000000,21.4917,21.5937,21.4065,21.454,18269.574244845,0
+SHG.US,D,20050503,000000,21.1757,21.2827,20.9836,21.0856,66521.645133786,0
+SHG.US,D,20050504,000000,21.4996,21.7571,21.3035,21.7006,57386.353187538,0
+SHG.US,D,20050505,000000,21.7006,22.0384,21.56,22.0087,26702.151425997,0
+SHG.US,D,20050506,000000,21.5937,21.765,21.4877,21.5937,8901.053691216,0
+SHG.US,D,20050509,000000,20.9707,20.9707,20.1427,20.7528,78233.557885386,0
+SHG.US,D,20050510,000000,20.4497,20.5696,20.314,20.314,29981.486996445,0
+SHG.US,D,20050511,000000,19.9327,20.5141,19.9327,20.5141,27873.342701157,0
+SHG.US,D,20050512,000000,19.9763,20.3051,19.9763,20.2031,36305.919882309,0
+SHG.US,D,20050513,000000,19.9713,20.1427,19.9713,20.1427,39819.493707789,0
+SHG.US,D,20050516,000000,20.1506,20.5359,20.1506,20.4368,14287.523909301,0
+SHG.US,D,20050517,000000,20.5478,20.7577,20.4497,20.7577,6089.184983181,0
+SHG.US,D,20050518,000000,20.5359,20.9192,20.5359,20.8647,14054.29530192,0
+SHG.US,D,20050519,000000,20.9489,21.1113,20.8459,21.039,42161.876258109,0
+SHG.US,D,20050520,000000,20.6854,20.727,20.5527,20.6597,6089.184983181,0
+SHG.US,D,20050523,000000,20.6636,21.1658,20.6636,21.1658,12180.389261664,0
+SHG.US,D,20050524,000000,21.0648,21.3847,21.0648,21.0945,10071.235318725,0
+SHG.US,D,20050525,000000,21.2827,21.2827,20.9281,20.9707,6558.671140896,0
+SHG.US,D,20050526,000000,21.0519,21.1757,21.0519,21.1708,19440.765520005,0
+SHG.US,D,20050527,000000,21.3213,21.4798,21.3035,21.4649,21548.909815293,0
+SHG.US,D,20050531,000000,21.4649,21.4649,21.3817,21.4649,18503.812499877,0
+SHG.US,D,20050601,000000,20.8459,22.0116,20.7627,21.5729,28341.819211221,0
+SHG.US,D,20050602,000000,21.5729,21.5729,21.2955,21.4065,22251.624580389,0
+SHG.US,D,20050603,000000,21.5679,21.6967,21.4877,21.5907,20845.185402546,0
+SHG.US,D,20050606,000000,21.7383,21.7769,21.4877,21.4877,17333.630872368,0
+SHG.US,D,20050607,000000,21.2173,21.5729,21.1965,21.5729,32323.869546765,0
+SHG.US,D,20050608,000000,21.5818,21.7571,21.5768,21.7571,8196.319630818,0
+SHG.US,D,20050609,000000,21.7571,22.0087,21.7185,21.9433,14756.000419365,0
+SHG.US,D,20050610,000000,21.9433,22.2087,21.9433,22.2087,20377.718540133,0
+SHG.US,D,20050613,000000,22.2563,22.4009,22.2563,22.3444,18740.070050211,0
+SHG.US,D,20050614,000000,22.3494,22.3494,22.3296,22.3345,9603.768456312,0
+SHG.US,D,20050615,000000,22.4999,22.5079,22.4781,22.4821,12647.856124077,0
+SHG.US,D,20050616,000000,22.2127,22.2127,21.8502,22.1969,22251.624580389,0
+SHG.US,D,20050617,000000,22.2345,22.5465,22.2345,22.4514,15927.191694525,0
+SHG.US,D,20050620,000000,22.0671,22.4058,22.0671,22.3801,43802.553690984,0
+SHG.US,D,20050621,000000,21.8809,22.2127,21.8413,22.0671,126953.09563674,0
+SHG.US,D,20050622,000000,22.1751,22.2731,22.1107,22.2127,37710.33976485,0
+SHG.US,D,20050623,000000,22.2989,22.5247,22.2127,22.4821,36541.167784992,0
+SHG.US,D,20050624,000000,22.285,22.285,21.9641,22.1354,48485.299496322,0
+SHG.US,D,20050627,000000,22.2731,22.2731,22.1107,22.2127,14287.523909301,0
+SHG.US,D,20050628,000000,22.1107,22.1107,21.6373,21.7769,25765.198405869,0
+SHG.US,D,20050629,000000,21.6749,22.0087,21.6323,21.9433,28341.819211221,0
+SHG.US,D,20050630,000000,21.9641,21.9869,21.769,21.769,23893.311660915,0
+SHG.US,D,20050701,000000,22.1869,22.4227,22.183,22.183,49188.014261418,0
+SHG.US,D,20050705,000000,21.6967,21.9869,21.6967,21.7383,14990.238674397,0
+SHG.US,D,20050706,000000,21.6749,21.8849,21.6155,21.7185,14522.771811984,0
+SHG.US,D,20050707,000000,21.6967,21.9057,21.6967,21.9057,29045.543623968,0
+SHG.US,D,20050708,000000,21.8076,22.1533,21.8076,22.1533,16630.916107272,0
+SHG.US,D,20050711,000000,22.389,22.6317,22.3246,22.6317,24360.778523328,0
+SHG.US,D,20050712,000000,22.6742,22.9773,22.6703,22.9397,8665.805788533,0
+SHG.US,D,20050713,000000,23.0467,23.1091,22.9209,22.9644,33260.822566893,0
+SHG.US,D,20050714,000000,23.43,23.5032,23.1942,23.3567,13117.342281792,0
+SHG.US,D,20050715,000000,23.3567,23.3567,23.0516,23.1695,25998.42701325,0
+SHG.US,D,20050718,000000,23.2556,23.2556,23.1784,23.2457,1638.658137573,0
+SHG.US,D,20050719,000000,23.2972,23.4557,23.2329,23.2507,19206.527264973,0
+SHG.US,D,20050720,000000,23.6231,23.7667,23.6231,23.7301,17801.097734781,0
+SHG.US,D,20050721,000000,23.7499,24.3134,23.7499,24.3134,6325.442533515,0
+SHG.US,D,20050722,000000,24.2877,24.2877,23.9935,24.0391,9603.768456312,0
+SHG.US,D,20050725,000000,24.3352,24.7274,24.3352,24.7156,10538.702181138,0
+SHG.US,D,20050726,000000,24.6254,24.7056,24.6254,24.6254,7495.624161024,0
+SHG.US,D,20050727,000000,24.9275,25.2831,24.8304,25.2831,16630.916107272,0
+SHG.US,D,20050728,000000,24.9166,25.0394,24.7274,24.9166,31387.926174288,0
+SHG.US,D,20050729,000000,25.2266,25.2266,24.9235,24.9235,22251.624580389,0
+SHG.US,D,20050801,000000,25.7436,26.637,25.7436,26.5677,103295.03187851,0
+SHG.US,D,20050802,000000,26.1675,26.6994,26.1675,26.5677,78701.024747799,0
+SHG.US,D,20050803,000000,25.7654,26.1576,25.7654,26.1576,31622.16442932,0
+SHG.US,D,20050804,000000,25.5554,25.5554,25.3514,25.3514,14990.238674397,0
+SHG.US,D,20050805,000000,24.984,25.0048,24.6423,24.7562,39351.017197725,0
+SHG.US,D,20050808,000000,24.8304,25.3257,24.8304,25.2652,11712.922399251,0
+SHG.US,D,20050809,000000,25.5386,25.7397,25.4831,25.7397,58557.544462698,0
+SHG.US,D,20050810,000000,25.7872,26.0259,25.7872,25.9536,14287.523909301,0
+SHG.US,D,20050811,000000,25.9536,26.534,25.9536,26.2864,25530.960150837,0
+SHG.US,D,20050812,000000,26.534,26.534,26.1576,26.1576,7261.385905992,0
+SHG.US,D,20050815,000000,26.1576,26.1576,26.1418,26.1418,3512.564177829,0
+SHG.US,D,20050816,000000,26.1576,26.324,26.1576,26.2012,29981.486996445,0
+SHG.US,D,20050817,000000,26.0348,26.3458,26.0348,26.3458,20612.966442816,0
+SHG.US,D,20050818,000000,25.7436,25.7436,25.1632,25.185,63008.071308306,0
+SHG.US,D,20050819,000000,25.1632,25.2742,25.0048,25.2454,25296.721895805,0
+SHG.US,D,20050822,000000,25.8496,26.1576,25.6624,26.1576,13819.047399237,0
+SHG.US,D,20050823,000000,26.0972,26.1576,26.0764,26.1576,10305.473573757,0
+SHG.US,D,20050824,000000,25.7436,25.7436,25.0523,25.2098,54341.255872122,0
+SHG.US,D,20050825,000000,25.3078,25.5188,25.2999,25.2999,10305.473573757,0
+SHG.US,D,20050826,000000,24.561,24.673,24.4977,24.5313,10305.473573757,0
+SHG.US,D,20050829,000000,24.0113,24.7056,23.9806,24.7056,50359.205536578,0
+SHG.US,D,20050830,000000,24.7056,24.7056,24.2926,24.2926,12647.856124077,0
+SHG.US,D,20050831,000000,24.2372,25.0196,24.1768,25.0196,29514.020134032,0
+SHG.US,D,20050901,000000,25.497,25.9536,25.497,25.701,19206.527264973,0
+SHG.US,D,20050902,000000,25.9744,26.2517,25.91,26.0348,93927.52097253,0
+SHG.US,D,20050906,000000,26.3637,26.53,26.1418,26.3686,11243.436241536,0
+SHG.US,D,20050907,000000,26.5766,27.1996,26.5766,26.9916,49657.500419133,0
+SHG.US,D,20050908,000000,26.9916,26.9916,26.4191,26.4191,23656.04446293,0
+SHG.US,D,20050909,000000,27.4046,27.6136,27.4046,27.4819,50827.682046642,0
+SHG.US,D,20050912,000000,27.7849,28.0286,27.7602,27.9127,36305.919882309,0
+SHG.US,D,20050913,000000,27.78,28.0286,27.7602,27.7849,65583.682466007,0
+SHG.US,D,20050914,000000,28.5397,28.9616,28.5397,28.605,67926.065016327,0
+SHG.US,D,20050915,000000,28.813,29.0646,28.6942,28.8616,83151.551593407,0
+SHG.US,D,20050916,000000,28.4426,28.4674,28.2287,28.3178,53872.779362058,0
+SHG.US,D,20050919,000000,28.2584,28.716,28.2584,28.5496,28576.057466253,0
+SHG.US,D,20050920,000000,29.2964,29.4707,29.0438,29.0487,29045.543623968,0
+SHG.US,D,20050921,000000,29.2013,29.434,29.0359,29.2528,29045.543623968,0
+SHG.US,D,20050922,000000,29.4845,29.4845,29.0646,29.1636,53872.779362058,0
+SHG.US,D,20050923,000000,28.194,28.194,27.8226,27.8434,47782.584731226,0
+SHG.US,D,20050926,000000,28.0286,28.4386,28.0286,28.4386,21784.157717976,0
+SHG.US,D,20050927,000000,28.3515,28.3515,28.0326,28.0326,47782.584731226,0
+SHG.US,D,20050928,000000,29.2746,29.6678,29.2577,29.4628,40053.731962821,0
+SHG.US,D,20050929,000000,29.6975,30.0006,29.5658,29.9798,55512.447147282,0
+SHG.US,D,20050930,000000,29.0577,29.0577,28.7962,28.7962,93692.273069847,0
+SHG.US,D,20051003,000000,28.8824,29.13,28.818,29.13,40053.731962821,0
+SHG.US,D,20051004,000000,29.4845,29.7648,29.4845,29.5856,98141.790267804,0
+SHG.US,D,20051005,000000,29.5856,29.5856,28.8873,29.13,43098.829278237,0
+SHG.US,D,20051006,000000,28.7536,28.9854,28.0702,28.1474,36541.167784992,0
+SHG.US,D,20051007,000000,28.2376,28.6516,28.2376,28.6466,20143.480285101,0
+SHG.US,D,20051010,000000,29.2746,29.3172,29.1468,29.1726,32089.631291733,0
+SHG.US,D,20051011,000000,29.9798,29.9798,29.855,29.9659,24360.778523328,0
+SHG.US,D,20051012,000000,29.1726,29.2964,28.7793,28.8824,176375.34815319,0
+SHG.US,D,20051013,000000,28.0068,28.0068,27.468,27.5977,25530.960150837,0
+SHG.US,D,20051014,000000,28.2376,28.2376,27.4046,27.7384,67926.065016327,0
+SHG.US,D,20051017,000000,27.0708,27.3016,26.9104,27.3016,57854.829697602,0
+SHG.US,D,20051018,000000,27.4046,27.4135,27.0708,27.2382,60429.431207652,0
+SHG.US,D,20051019,000000,27.1352,27.1352,26.5716,26.7895,32089.631291733,0
+SHG.US,D,20051020,000000,27.0629,27.2511,26.9391,26.9441,25998.42701325,0
+SHG.US,D,20051021,000000,27.7166,27.8107,27.4175,27.8018,9369.53020128,0
+SHG.US,D,20051024,000000,26.9777,27.6136,26.9777,27.6136,29045.543623968,0
+SHG.US,D,20051025,000000,27.3997,27.4046,27.2382,27.2382,27640.114093776,0
+SHG.US,D,20051026,000000,27.8156,27.8226,27.8156,27.8226,7495.624161024,0
+SHG.US,D,20051027,000000,27.6136,27.6136,27.3016,27.4046,8901.053691216,0
+SHG.US,D,20051028,000000,26.9104,27.3699,26.9104,27.3442,8665.805788533,0
+SHG.US,D,20051031,000000,27.7384,28.0286,27.1144,28.0236,415289.28145697,0
+SHG.US,D,20051101,000000,29.0864,29.0864,28.8824,28.9616,39585.255452757,0
+SHG.US,D,20051102,000000,29.434,29.7906,29.4073,29.6876,61133.155620399,0
+SHG.US,D,20051103,000000,29.4707,29.646,29.338,29.3776,22018.395973008,0
+SHG.US,D,20051104,000000,29.2746,29.338,28.9933,28.9933,39585.255452757,0
+SHG.US,D,20051107,000000,29.027,29.2241,28.716,29.1726,42161.876258109,0
+SHG.US,D,20051108,000000,29.1726,29.1726,28.8873,29.1082,44737.48741581,0
+SHG.US,D,20051109,000000,29.1082,29.338,29.1082,29.1894,16630.916107272,0
+SHG.US,D,20051110,000000,29.232,29.3687,28.9616,29.1983,39819.493707789,0
+SHG.US,D,20051111,000000,29.7747,29.7906,29.4915,29.753,36070.671979626,0
+SHG.US,D,20051114,000000,29.9104,30.2095,29.9104,30.0649,44504.258808429,0
+SHG.US,D,20051115,000000,30.3126,30.478,30.3126,30.3126,234463.40645817,0
+SHG.US,D,20051116,000000,30.6444,30.8623,30.5324,30.8583,21080.433305229,0
+SHG.US,D,20051117,000000,30.9276,31.1396,30.9276,31.1396,32089.631291733,0
+SHG.US,D,20051118,000000,31.1435,31.1435,30.5265,30.8325,36070.671979626,0
+SHG.US,D,20051121,000000,30.8583,31.5536,30.8553,31.3535,67692.836408946,0
+SHG.US,D,20051122,000000,30.0937,30.269,29.642,30.269,101890.61199597,0
+SHG.US,D,20051123,000000,31.8705,32.1518,31.5159,32.1449,35367.95721453,0
+SHG.US,D,20051125,000000,32.3063,32.75,32.1904,32.75,37477.111157469,0
+SHG.US,D,20051128,000000,32.75,32.75,32.2509,32.34,75421.689177351,0
+SHG.US,D,20051129,000000,31.2693,32.3776,31.2693,31.7477,461199.97944324,0
+SHG.US,D,20051130,000000,32.1746,32.443,32.0755,32.4252,178014.00629076,0
+SHG.US,D,20051201,000000,31.9735,32.3311,31.8834,31.921,90411.927851748,0
+SHG.US,D,20051202,000000,31.5585,31.619,31.3713,31.4734,90881.414009463,0
+SHG.US,D,20051205,000000,31.5496,31.5496,31.3614,31.3713,38414.064177597,0
+SHG.US,D,20051206,000000,31.3713,31.9141,31.3713,31.6606,65583.682466007,0
+SHG.US,D,20051207,000000,32.3687,32.3826,32.1221,32.2211,66287.406878754,0
+SHG.US,D,20051208,000000,32.3133,32.3826,31.929,32.0369,61133.155620399,0
+SHG.US,D,20051209,000000,32.34,32.6985,32.3063,32.6599,57386.353187538,0
+SHG.US,D,20051212,000000,33.6335,33.9326,33.6335,33.8435,66052.158976071,0
+SHG.US,D,20051213,000000,33.9445,33.9445,33.7365,33.7573,101890.61199597,0
+SHG.US,D,20051214,000000,34.1119,34.4576,34.098,34.3932,40756.446727917,0
+SHG.US,D,20051215,000000,34.8072,35.0548,34.6695,34.9013,61368.403523082,0
+SHG.US,D,20051216,000000,34.5477,34.9439,34.4695,34.8805,34900.490352117,0
+SHG.US,D,20051219,000000,35.1657,35.4054,35.1657,35.1746,26467.913170965,0
+SHG.US,D,20051220,000000,34.2575,34.5903,34.1634,34.4437,59962.97399289,0
+SHG.US,D,20051221,000000,34.2575,34.3209,34.0475,34.1238,39115.769295042,0
+SHG.US,D,20051222,000000,33.583,34.0475,33.4671,33.6434,52702.597734549,0
+SHG.US,D,20051223,000000,34.1545,34.5596,33.9663,34.5596,27873.342701157,0
+SHG.US,D,20051227,000000,34.6695,34.8805,34.4675,34.5942,35836.433724594,0
+SHG.US,D,20051228,000000,34.1753,34.4576,33.9663,34.2575,36305.919882309,0
+SHG.US,D,20051229,000000,34.0307,34.0436,33.7781,33.9445,16396.67785224,0
+SHG.US,D,20051230,000000,33.8435,33.9663,33.6335,33.8435,26702.151425997,0
+SHG.US,D,20060103,000000,34.2486,35.2687,34.2486,35.0518,77530.84312029,0
+SHG.US,D,20060104,000000,34.7141,34.9825,34.7141,34.8547,56450.409815061,0
+SHG.US,D,20060105,000000,34.8805,35.8155,34.7785,35.2856,54108.027264741,0
+SHG.US,D,20060106,000000,35.2856,36.1057,35.2856,35.8749,84791.219378631,0
+SHG.US,D,20060109,000000,34.8805,35.2103,34.7785,35.0122,75187.450922319,0
+SHG.US,D,20060110,000000,33.7365,33.8643,33.5365,33.7197,118052.04194552,0
+SHG.US,D,20060111,000000,33.8435,34.3377,33.8435,34.2912,62773.833053274,0
+SHG.US,D,20060112,000000,34.1941,34.2575,33.6286,33.6335,51297.168204357,0
+SHG.US,D,20060113,000000,34.2149,34.2149,33.8435,34.1119,56683.638422442,0
+SHG.US,D,20060117,000000,33.8336,33.8336,32.8095,32.9887,92990.567952402,0
+SHG.US,D,20060118,000000,31.9735,32.8055,31.7636,32.6985,264445.90310227,0
+SHG.US,D,20060119,000000,33.1977,33.7781,33.1165,33.5909,84791.219378631,0
+SHG.US,D,20060120,000000,32.7629,33.1165,31.9735,31.9735,178717.73070351,0
+SHG.US,D,20060123,000000,31.9815,32.6173,31.9815,32.4945,142177.57256617,0
+SHG.US,D,20060124,000000,33.4295,33.7524,33.3602,33.5909,62538.585150591,0
+SHG.US,D,20060125,000000,33.7197,34.2308,33.7197,33.9326,99548.229445647,0
+SHG.US,D,20060126,000000,34.1545,34.7141,34.0475,34.6923,91818.367029591,0
+SHG.US,D,20060127,000000,34.9221,35.3807,34.8547,35.1628,97204.837247676,0
+SHG.US,D,20060130,000000,35.1489,35.3123,34.7785,34.9013,149438.95847216,0
+SHG.US,D,20060131,000000,35.4609,35.4906,35.0895,35.3757,38178.816274914,0
+SHG.US,D,20060201,000000,35.5243,36.1007,35.5045,36.0334,39351.017197725,0
+SHG.US,D,20060202,000000,35.6065,35.7095,34.7349,35.0033,88774.279361826,0
+SHG.US,D,20060203,000000,34.7785,34.7785,33.9326,34.4695,40287.970217853,0
+SHG.US,D,20060206,000000,34.3605,34.8805,34.1545,34.4675,47314.108221162,0
+SHG.US,D,20060207,000000,33.0739,33.6335,33.0739,33.3602,63008.071308306,0
+SHG.US,D,20060208,000000,33.0313,33.4542,32.8144,33.3512,33963.537331989,0
+SHG.US,D,20060209,000000,33.8772,34.4675,33.8643,34.0356,107042.84395902,0
+SHG.US,D,20060210,000000,34.4675,34.4675,33.6761,34.0396,137961.28397559,0
+SHG.US,D,20060213,000000,33.4245,33.5731,33.0521,33.1759,64413.500838498,0
+SHG.US,D,20060214,000000,34.0921,34.6121,33.894,34.4189,48954.785654037,0
+SHG.US,D,20060215,000000,33.5107,34.0436,33.3849,33.7365,54108.027264741,0
+SHG.US,D,20060216,000000,33.8207,34.4625,33.8207,34.2347,36541.167784992,0
+SHG.US,D,20060217,000000,34.6497,35.0726,34.4922,34.7943,232356.27181054,0
+SHG.US,D,20060221,000000,33.2631,33.9445,33.2453,33.8435,145925.38464668,0
+SHG.US,D,20060222,000000,33.587,33.9158,33.587,33.8435,246176.32885742,0
+SHG.US,D,20060223,000000,33.4463,33.8207,33.4463,33.5454,63008.071308306,0
+SHG.US,D,20060224,000000,33.3651,33.6246,33.3651,33.5513,32793.35570448,0
+SHG.US,D,20060227,000000,33.3651,33.6246,33.3651,33.5513,75421.689177351,0
+SHG.US,D,20060228,000000,33.3443,33.4295,32.6649,32.6649,210103.6375825,0
+SHG.US,D,20060301,000000,32.0963,32.6985,32.0963,32.4806,231420.32843806,0
+SHG.US,D,20060302,000000,32.0666,32.2855,31.3872,32.0577,201672.070049,0
+SHG.US,D,20060303,000000,31.6823,32.4846,31.5199,32.2509,261400.80578685,0
+SHG.US,D,20060306,000000,31.8705,32.0755,31.2693,31.2693,110790.65603953,0
+SHG.US,D,20060307,000000,31.1237,31.204,30.3165,30.7474,191834.06333765,0
+SHG.US,D,20060308,000000,30.6285,30.893,30.5215,30.893,37007.624999754,0
+SHG.US,D,20060309,000000,31.0366,31.614,30.9346,31.4991,41694.409395696,0
+SHG.US,D,20060310,000000,31.5377,31.7725,31.3793,31.619,36774.396392373,0
+SHG.US,D,20060313,000000,32.0369,32.1399,31.6526,31.7289,44504.258808429,0
+SHG.US,D,20060314,000000,32.3875,32.9214,32.3489,32.759,56683.638422442,0
+SHG.US,D,20060315,000000,33.1977,33.2155,32.9293,33.0521,45909.688338621,0
+SHG.US,D,20060316,000000,33.0521,33.2423,32.6906,32.8055,83385.789848439,0
+SHG.US,D,20060317,000000,33.7573,33.9841,33.4632,33.9841,74017.26929481,0
+SHG.US,D,20060320,000000,34.1545,34.3417,34.0772,34.2575,66287.406878754,0
+SHG.US,D,20060321,000000,34.2575,34.3338,33.9108,34.0049,95097.702600039,0
+SHG.US,D,20060322,000000,34.0049,34.0049,33.6385,33.7831,23893.311660915,0
+SHG.US,D,20060323,000000,34.0178,34.6329,34.0138,34.202,62304.346895559,0
+SHG.US,D,20060324,000000,34.9825,34.9825,34.6695,34.7943,38882.540687661,0
+SHG.US,D,20060327,000000,34.9617,35.0469,34.8161,34.9468,69331.494546519,0
+SHG.US,D,20060328,000000,35.5045,35.5045,34.9221,34.932,53637.531459375,0
+SHG.US,D,20060329,000000,34.9875,35.6907,34.9875,35.5639,186915.05998198,0
+SHG.US,D,20060330,000000,35.7511,35.7927,35.5976,35.7511,67458.598153914,0
+SHG.US,D,20060331,000000,36.6425,36.7504,36.4682,36.584,80339.682885372,0
+SHG.US,D,20060403,000000,37.1684,37.8766,37.1684,37.8469,68864.027684106,0
+SHG.US,D,20060404,000000,37.8469,38.0994,37.7241,38.0281,30918.440016573,0
+SHG.US,D,20060405,000000,39.1463,39.6049,39.0522,39.4524,62773.833053274,0
+SHG.US,D,20060406,000000,39.8684,39.8684,38.7809,39.5504,88069.545301428,0
+SHG.US,D,20060407,000000,40.5874,40.835,39.9862,40.1734,60429.431207652,0
+SHG.US,D,20060410,000000,40.1734,40.3963,39.799,39.807,155059.66694528,0
+SHG.US,D,20060411,000000,37.6815,38.6155,37.6815,38.3678,259761.13800163,0
+SHG.US,D,20060412,000000,37.9925,38.5937,37.8469,38.5907,28341.819211221,0
+SHG.US,D,20060413,000000,40.0724,40.4854,39.901,40.1269,58088.058304983,0
+SHG.US,D,20060417,000000,40.0249,40.4646,39.595,40.216,24360.778523328,0
+SHG.US,D,20060418,000000,40.5666,41.1183,40.0803,41.1183,65116.215603594,0
+SHG.US,D,20060419,000000,40.7974,40.8994,40.114,40.7974,26936.389681029,0
+SHG.US,D,20060420,000000,40.0724,40.2754,39.7812,39.9951,22018.395973008,0
+SHG.US,D,20060421,000000,40.4091,40.631,40.0674,40.109,22719.091442802,0
+SHG.US,D,20060424,000000,39.9486,39.9486,39.6049,39.7376,22251.624580389,0
+SHG.US,D,20060425,000000,39.8416,39.9862,39.7723,39.9516,20612.966442816,0
+SHG.US,D,20060426,000000,40.9638,41.1094,40.4953,41.0618,18035.335989813,0
+SHG.US,D,20060427,000000,41.0668,41.4115,40.6954,40.7766,34432.013842053,0
+SHG.US,D,20060428,000000,40.8994,41.0064,40.0724,40.213,54108.027264741,0
+SHG.US,D,20060501,000000,39.8743,41.3194,39.8743,40.8994,52935.82634193,0
+SHG.US,D,20060502,000000,42.1464,43.5895,42.1464,43.4954,609935.21350266,0
+SHG.US,D,20060503,000000,42.3554,42.7317,42.295,42.7317,29514.020134032,0
+SHG.US,D,20060504,000000,41.2966,41.877,41.1302,41.877,111259.1325496,0
+SHG.US,D,20060505,000000,41.877,43.3716,41.8364,43.3716,89710.222734303,0
+SHG.US,D,20060508,000000,43.3934,44.263,43.3934,44.0461,153185.76090502,0
+SHG.US,D,20060509,000000,44.0094,44.0976,43.4954,44.0381,94395.997482594,0
+SHG.US,D,20060510,000000,43.6202,43.9312,42.9794,43.4954,127654.80075419,0
+SHG.US,D,20060511,000000,43.6836,44.0094,43.018,43.1804,96736.360737612,0
+SHG.US,D,20060512,000000,42.9447,43.1626,42.3772,42.8506,146159.62290171,0
+SHG.US,D,20060515,000000,42.3772,42.5267,41.5224,41.9453,102123.84060335,0
+SHG.US,D,20060516,000000,41.5224,42.0137,41.5224,41.98,77998.309982703,0
+SHG.US,D,20060517,000000,41.98,42.1385,40.1962,40.7033,71206.410234426,0
+SHG.US,D,20060518,000000,40.2754,40.4854,39.8634,40.0496,155528.14345534,0
+SHG.US,D,20060519,000000,39.9486,40.2002,39.4742,40.1962,85728.172398759,0
+SHG.US,D,20060522,000000,39.2394,39.3464,38.4362,38.7452,134680.93875749,0
+SHG.US,D,20060523,000000,39.282,39.8535,39.1572,39.2394,90411.927851748,0
+SHG.US,D,20060524,000000,39.5504,39.7564,39.0522,39.4237,35135.7382548,0
+SHG.US,D,20060525,000000,38.5778,39.1711,38.4758,39.1711,74484.736157223,0
+SHG.US,D,20060526,000000,39.1711,39.2444,38.9274,39.1968,39115.769295042,0
+SHG.US,D,20060530,000000,39.0344,39.0394,36.592,36.9683,208933.45595499,0
+SHG.US,D,20060531,000000,37.0406,37.728,36.7772,37.6557,132808.04236489,0
+SHG.US,D,20060601,000000,38.2024,39.4058,37.8904,39.4058,139367.72315344,0
+SHG.US,D,20060602,000000,39.3028,39.6495,39.0215,39.2394,165600.38842172,0
+SHG.US,D,20060605,000000,39.2018,39.2137,37.7746,37.7924,64646.729445879,0
+SHG.US,D,20060606,000000,37.3734,37.7657,37.0664,37.622,132574.81375751,0
+SHG.US,D,20060607,000000,37.622,38.4104,37.3903,37.6676,83151.551593407,0
+SHG.US,D,20060608,000000,36.2503,36.2503,34.7012,35.9571,226734.55368977,0
+SHG.US,D,20060609,000000,35.9224,36.6425,35.7897,35.9175,89007.507969207,0
+SHG.US,D,20060612,000000,35.9175,36.0849,34.7943,34.7943,170987.86828745,0
+SHG.US,D,20060613,000000,34.6695,34.7141,33.2779,33.6969,94861.445049705,0
+SHG.US,D,20060614,000000,35.0895,36.1265,34.5259,36.1265,129528.70679444,0
+SHG.US,D,20060615,000000,35.7095,36.9555,35.5718,36.9555,120627.65310323,0
+SHG.US,D,20060616,000000,36.8099,36.9555,36.1146,36.9555,96503.132130231,0
+SHG.US,D,20060619,000000,36.5405,36.5405,35.346,35.4609,126484.61912668,0
+SHG.US,D,20060620,000000,35.6491,36.6227,35.6491,36.6227,73546.773489444,0
+SHG.US,D,20060621,000000,36.5405,37.1011,36.2463,37.1011,75889.156039764,0
+SHG.US,D,20060622,000000,36.9555,37.0614,36.3662,36.4939,33494.051174274,0
+SHG.US,D,20060623,000000,36.7455,36.7673,36.3741,36.5791,61836.880033146,0
+SHG.US,D,20060626,000000,36.9941,37.527,36.7415,37.527,51061.920301674,0
+SHG.US,D,20060627,000000,37.5794,37.5794,36.3137,36.3137,48485.299496322,0
+SHG.US,D,20060628,000000,37.4754,38.2024,37.0961,38.2024,46378.164848685,0
+SHG.US,D,20060629,000000,38.0994,39.8416,37.8855,39.8416,124142.23657636,0
+SHG.US,D,20060630,000000,39.3632,39.7376,39.176,39.2394,42396.114513141,0
+SHG.US,D,20060703,000000,39.6544,40.733,39.4613,40.733,66052.158976071,0
+SHG.US,D,20060705,000000,40.0724,40.0932,39.1414,39.3206,102826.55536844,0
+SHG.US,D,20060706,000000,38.3045,38.8254,38.1212,38.4154,63008.071308306,0
+SHG.US,D,20060707,000000,38.3084,38.9156,37.9974,38.0994,86899.363673919,0
+SHG.US,D,20060710,000000,39.4484,39.9654,39.3414,39.8585,64413.500838498,0
+SHG.US,D,20060711,000000,39.9486,39.9486,38.9492,39.8634,40756.446727917,0
+SHG.US,D,20060712,000000,39.9654,40.0724,39.2691,39.2691,72610.830116967,0
+SHG.US,D,20060713,000000,39.1661,39.1661,37.2665,37.6626,94160.749579911,0
+SHG.US,D,20060714,000000,37.6815,38.4312,37.6815,38.1797,56917.876677474,0
+SHG.US,D,20060717,000000,38.2024,38.3045,37.4041,37.834,98377.038170487,0
+SHG.US,D,20060718,000000,37.4754,37.9251,37.1129,37.5824,75655.927432383,0
+SHG.US,D,20060719,000000,37.5864,39.7812,37.5864,39.7812,154826.4383379,0
+SHG.US,D,20060720,000000,39.6544,39.6544,38.658,38.658,131402.6128347,0
+SHG.US,D,20060721,000000,39.0344,39.4058,38.3342,38.355,40756.446727917,0
+SHG.US,D,20060724,000000,39.4435,40.1061,39.0948,40.1061,60898.917365367,0
+SHG.US,D,20060725,000000,39.8634,40.0754,39.697,39.9823,53403.293204343,0
+SHG.US,D,20060726,000000,39.9823,39.9823,39.3464,39.6544,27404.866191093,0
+SHG.US,D,20060727,000000,40.6954,40.6954,39.8971,39.9189,40053.731962821,0
+SHG.US,D,20060728,000000,40.5874,41.9285,40.4854,41.9285,76126.423237749,0
+SHG.US,D,20060731,000000,41.1094,41.3352,40.4854,40.8657,104935.70931138,0
+SHG.US,D,20060801,000000,40.1734,40.6914,39.9486,39.9486,73313.544882063,0
+SHG.US,D,20060802,000000,40.0496,40.733,40.0466,40.2685,66521.645133786,0
+SHG.US,D,20060803,000000,39.1364,40.5498,39.073,39.7168,159042.72692847,0
+SHG.US,D,20060804,000000,39.6544,40.2596,39.389,39.595,61133.155620399,0
+SHG.US,D,20060807,000000,39.3464,39.8535,39.3028,39.7426,43566.29614065,0
+SHG.US,D,20060808,000000,39.4484,39.7168,39.1533,39.1533,65818.93036869,0
+SHG.US,D,20060809,000000,40.3448,40.9202,40.0754,40.0754,81042.397650468,0
+SHG.US,D,20060810,000000,40.2754,40.4854,39.7307,40.4438,63946.033976085,0
+SHG.US,D,20060811,000000,39.8634,40.0932,39.599,39.7376,42161.876258109,0
+SHG.US,D,20060814,000000,39.4484,39.7376,38.9185,38.9443,38648.302432629,0
+SHG.US,D,20060815,000000,39.3583,40.6518,39.3583,40.6518,38882.540687661,0
+SHG.US,D,20060816,000000,40.7538,40.7538,40.1397,40.6211,38178.816274914,0
+SHG.US,D,20060817,000000,39.4484,39.9228,39.1572,39.3632,56917.876677474,0
+SHG.US,D,20060818,000000,38.0994,38.2361,37.3734,38.1678,50123.957633895,0
+SHG.US,D,20060821,000000,38.1678,38.5352,38.1678,38.2916,49188.014261418,0
+SHG.US,D,20060822,000000,38.4312,38.7402,38.4312,38.6155,18972.289009941,0
+SHG.US,D,20060823,000000,38.9908,38.9908,37.622,37.622,130933.12667698,0
+SHG.US,D,20060824,000000,37.9162,38.0786,37.63,37.63,54341.255872122,0
+SHG.US,D,20060825,000000,38.2024,38.2024,37.7102,38.0014,65583.682466007,0
+SHG.US,D,20060828,000000,37.7023,38.0341,37.627,37.7924,59728.735737858,0
+SHG.US,D,20060829,000000,37.5349,37.5794,37.0793,37.5349,88539.031459143,0
+SHG.US,D,20060830,000000,37.3308,37.7884,37.3308,37.7884,194410.684143,0
+SHG.US,D,20060831,000000,37.3903,37.7449,37.0149,37.3269,43802.553690984,0
+SHG.US,D,20060901,000000,37.3734,37.9756,37.2031,37.9756,39115.769295042,0
+SHG.US,D,20060905,000000,38.1589,38.2866,37.8904,38.2658,39819.493707789,0
+SHG.US,D,20060906,000000,38.2827,38.3678,37.7449,37.7498,87368.849831634,0
+SHG.US,D,20060907,000000,37.9925,37.9925,37.1635,37.3348,22719.091442802,0
+SHG.US,D,20060908,000000,37.7577,37.7577,37.3734,37.6626,28106.571308538,0
+SHG.US,D,20060911,000000,37.6626,37.6626,37.0406,37.1011,77764.071727671,0
+SHG.US,D,20060912,000000,36.3325,37.5705,36.3236,37.5705,89242.75587189,0
+SHG.US,D,20060913,000000,37.0357,37.1516,36.9149,37.1516,32793.35570448,0
+SHG.US,D,20060914,000000,36.6425,36.9594,36.6227,36.8871,29514.020134032,0
+SHG.US,D,20060915,000000,36.8604,36.9347,36.4989,36.9347,33963.537331989,0
+SHG.US,D,20060918,000000,36.8535,37.2754,36.8535,37.0614,23422.815855549,0
+SHG.US,D,20060919,000000,37.5794,37.5794,37.0713,37.3784,38882.540687661,0
+SHG.US,D,20060920,000000,37.8003,38.4104,37.7241,38.4104,73546.773489444,0
+SHG.US,D,20060921,000000,37.6894,38.0994,37.5864,37.6626,125313.42785152,0
+SHG.US,D,20060922,000000,37.5567,37.5705,37.3091,37.5567,29748.258389064,0
+SHG.US,D,20060925,000000,37.8954,38.45,37.83,38.45,71909.124999522,0
+SHG.US,D,20060926,000000,37.8904,38.4451,37.7617,38.4065,32557.098154146,0
+SHG.US,D,20060927,000000,38.038,38.3045,38.038,38.1252,16396.67785224,0
+SHG.US,D,20060928,000000,37.6815,37.9112,37.6121,37.7884,236806.79865614,0
+SHG.US,D,20060929,000000,37.5794,37.7795,37.2883,37.2883,36774.396392373,0
+SHG.US,D,20061002,000000,37.1852,37.2843,37.0198,37.1852,14990.238674397,0
+SHG.US,D,20061003,000000,37.4556,37.4556,36.7108,37.3398,28810.295721285,0
+SHG.US,D,20061004,000000,36.8535,37.4586,36.7504,37.3734,46142.916946002,0
+SHG.US,D,20061005,000000,37.4121,38.0341,37.2883,38.0341,56450.409815061,0
+SHG.US,D,20061006,000000,37.7884,37.7884,37.3734,37.6121,29748.258389064,0
+SHG.US,D,20061009,000000,36.0195,36.3137,35.7897,36.2889,70972.171979394,0
+SHG.US,D,20061010,000000,36.2889,36.5791,36.2889,36.5405,31151.668623954,0
+SHG.US,D,20061011,000000,36.4939,36.4939,35.6699,35.9432,50593.44379161,0
+SHG.US,D,20061012,000000,35.8412,36.9981,35.8412,36.9426,79169.501257863,0
+SHG.US,D,20061013,000000,36.8227,36.8832,36.4632,36.8327,37710.33976485,0
+SHG.US,D,20061016,000000,36.9981,37.0406,36.798,37.007,21784.157717976,0
+SHG.US,D,20061017,000000,36.7881,37.0614,36.3325,36.9149,70034.209311615,0
+SHG.US,D,20061018,000000,36.9981,37.002,36.5405,36.9555,38882.540687661,0
+SHG.US,D,20061019,000000,36.9347,36.9981,36.6653,36.9555,25530.960150837,0
+SHG.US,D,20061020,000000,37.2457,37.3784,37.0406,37.1734,15691.943791842,0
+SHG.US,D,20061023,000000,37.2457,37.5705,37.0753,37.3536,50123.957633895,0
+SHG.US,D,20061024,000000,37.9548,37.9925,37.8637,37.9925,416929.95888985,0
+SHG.US,D,20061025,000000,38.5124,38.6194,38.4104,38.6155,49657.500419133,0
+SHG.US,D,20061026,000000,38.0994,38.556,38.0826,38.5382,38414.064177597,0
+SHG.US,D,20061027,000000,38.5778,38.6719,37.732,37.732,25062.483640773,0
+SHG.US,D,20061030,000000,37.7884,37.9835,37.5567,37.8181,38178.816274914,0
+SHG.US,D,20061031,000000,37.8389,38.4718,37.8389,38.3678,14054.29530192,0
+SHG.US,D,20061101,000000,38.2232,38.4619,37.4081,37.4754,21784.157717976,0
+SHG.US,D,20061102,000000,38.0529,38.4104,37.7954,38.3005,44504.258808429,0
+SHG.US,D,20061103,000000,38.7016,39.384,38.5382,38.9492,81278.655200802,0
+SHG.US,D,20061106,000000,38.9492,39.3414,38.6194,39.3414,56450.409815061,0
+SHG.US,D,20061107,000000,39.3256,39.6495,39.0433,39.6495,44036.791946016,0
+SHG.US,D,20061108,000000,39.5286,39.7307,39.3969,39.5752,52466.340184215,0
+SHG.US,D,20061109,000000,40.3834,40.7637,40.1962,40.3626,115241.18288514,0
+SHG.US,D,20061110,000000,40.7974,40.9866,40.6102,40.84,69799.971056583,0
+SHG.US,D,20061113,000000,41.4204,41.7324,41.4204,41.6898,83151.551593407,0
+SHG.US,D,20061114,000000,41.5452,41.6848,41.2322,41.6848,74484.736157223,0
+SHG.US,D,20061115,000000,41.254,41.3144,40.6954,40.8568,24828.245385741,0
+SHG.US,D,20061116,000000,40.7509,40.8202,40.4646,40.631,37007.624999754,0
+SHG.US,D,20061117,000000,40.631,40.9172,40.3834,40.3834,22719.091442802,0
+SHG.US,D,20061120,000000,40.6954,40.939,40.5072,40.6984,23893.311660915,0
+SHG.US,D,20061121,000000,40.4904,41.0926,40.4904,41.0926,24360.778523328,0
+SHG.US,D,20061122,000000,41.2124,41.7324,41.2124,41.6254,44504.258808429,0
+SHG.US,D,20061124,000000,40.0724,40.3834,39.9654,40.1318,58791.78271773,0
+SHG.US,D,20061127,000000,40.2685,40.2725,39.4484,39.4484,79404.749160546,0
+SHG.US,D,20061128,000000,39.6544,39.8198,39.4524,39.697,28576.057466253,0
+SHG.US,D,20061129,000000,40.109,40.8608,40.109,40.8608,129763.95469712,0
+SHG.US,D,20061130,000000,40.4438,40.7974,40.4438,40.7974,63710.786073402,0
+SHG.US,D,20061201,000000,40.7974,41.1054,39.7168,40.7637,225562.35276696,0
+SHG.US,D,20061204,000000,40.7637,41.2758,40.5072,41.2758,120862.90100591,0
+SHG.US,D,20061205,000000,40.8796,40.8994,40.529,40.8796,118519.50880794,0
+SHG.US,D,20061206,000000,40.8796,40.9866,40.3834,40.3834,141710.10570376,0
+SHG.US,D,20061207,000000,40.1526,40.6954,40.109,40.2853,42629.343120522,0
+SHG.US,D,20061208,000000,39.8198,40.0387,39.599,39.7812,74953.212667287,0
+SHG.US,D,20061211,000000,40.109,40.3834,40.0932,40.3784,55745.675754663,0
+SHG.US,D,20061212,000000,40.4854,40.6102,40.0724,40.1526,34666.252097085,0
+SHG.US,D,20061213,000000,41.0797,41.5224,41.0232,41.5105,63710.786073402,0
+SHG.US,D,20061214,000000,42.3356,42.9962,42.3158,42.9962,80809.169043087,0
+SHG.US,D,20061215,000000,43.1854,44.0163,43.1408,44.0163,107278.0918617,0
+SHG.US,D,20061218,000000,43.8074,44.1362,43.3518,43.4954,164429.19714656,0
+SHG.US,D,20061219,000000,43.3934,44.0094,43.0814,44.0094,50359.205536578,0
+SHG.US,D,20061220,000000,43.3934,43.6449,43.3934,43.538,29278.772231349,0
+SHG.US,D,20061221,000000,42.6812,42.7743,41.9384,42.0226,73313.544882063,0
+SHG.US,D,20061222,000000,42.9794,43.326,42.6406,43.1368,23188.577600517,0
+SHG.US,D,20061226,000000,43.2874,43.9946,43.1854,43.9946,39115.769295042,0
+SHG.US,D,20061227,000000,43.3934,43.4132,42.6674,43.3934,54108.027264741,0
+SHG.US,D,20061228,000000,42.4584,42.9189,42.4584,42.5733,41694.409395696,0
+SHG.US,D,20061229,000000,42.706,43.0982,42.706,42.911,38414.064177597,0
+SHG.US,D,20070103,000000,42.5564,42.9496,42.2028,42.394,59962.97399289,0
+SHG.US,D,20070104,000000,41.4204,43.1854,40.8053,41.6898,96970.598992644,0
+SHG.US,D,20070105,000000,40.6954,40.8202,40.0932,40.1734,107745.55872412,0
+SHG.US,D,20070108,000000,40.4854,41.0411,40.1318,40.8608,147564.04278425,0
+SHG.US,D,20070109,000000,40.8608,41.045,40.4002,40.4438,133042.28061992,0
+SHG.US,D,20070110,000000,40.6954,41.3986,40.6518,40.7281,73313.544882063,0
+SHG.US,D,20070111,000000,41.4422,43.743,41.3005,42.0949,89242.75587189,0
+SHG.US,D,20070112,000000,42.5604,43.2398,42.394,43.2398,82214.598573279,0
+SHG.US,D,20070116,000000,42.7694,42.9447,42.394,42.9368,85259.695888695,0
+SHG.US,D,20070117,000000,43.8074,43.8074,43.3161,43.64,43332.057885618,0
+SHG.US,D,20070118,000000,44.1402,44.2214,43.5895,43.6023,59494.497482826,0
+SHG.US,D,20070119,000000,43.5984,44.0124,42.9794,43.8717,83855.276006154,0
+SHG.US,D,20070122,000000,42.9794,43.0774,42.3356,42.6456,86431.896811506,0
+SHG.US,D,20070123,000000,42.9694,43.5558,42.8595,43.5419,35836.433724594,0
+SHG.US,D,20070124,000000,43.5558,44.3184,43.3983,44.3184,65818.93036869,0
+SHG.US,D,20070125,000000,43.5607,43.5984,42.4227,42.4227,101187.89723087,0
+SHG.US,D,20070126,000000,43.3934,43.5172,42.907,43.5172,51297.168204357,0
+SHG.US,D,20070129,000000,43.1854,43.1854,42.502,42.502,78936.272650482,0
+SHG.US,D,20070130,000000,43.5211,44.4304,43.5003,44.2164,78467.796140418,0
+SHG.US,D,20070131,000000,43.5934,43.7271,42.9794,43.1883,103529.27013354,0
+SHG.US,D,20070201,000000,45.4683,46.9243,45.4079,46.4964,158339.00251573,0
+SHG.US,D,20070202,000000,47.3432,47.7305,46.5192,47.1798,136790.09270043,0
+SHG.US,D,20070205,000000,47.4522,47.9563,47.4453,47.6275,84089.514261186,0
+SHG.US,D,20070206,000000,48.5645,48.5645,48.1673,48.5377,120394.42449584,0
+SHG.US,D,20070207,000000,48.5853,48.6873,47.9742,48.0712,41458.151845362,0
+SHG.US,D,20070208,000000,48.4991,49.0498,48.1921,48.819,58791.78271773,0
+SHG.US,D,20070209,000000,48.2089,48.7031,47.7513,47.7949,91585.13842221,0
+SHG.US,D,20070212,000000,47.0253,47.0352,46.125,46.7153,128358.52516693,0
+SHG.US,D,20070213,000000,47.3383,48.0673,47.3383,48.0673,74251.507549842,0
+SHG.US,D,20070214,000000,48.4446,49.8213,48.4446,49.7243,165132.92155931,0
+SHG.US,D,20070215,000000,50.3483,50.5582,49.9333,50.2928,133981.25293535,0
+SHG.US,D,20070216,000000,50.0363,50.8643,49.9471,50.6642,173799.73699549,0
+SHG.US,D,20070220,000000,49.1657,49.9333,49.1568,49.8699,219240.94882405,0
+SHG.US,D,20070221,000000,49.1231,49.5797,48.8963,49.5797,146628.09941178,0
+SHG.US,D,20070222,000000,50.9712,51.5903,50.8425,51.3427,205185.64387448,0
+SHG.US,D,20070223,000000,51.3258,51.3258,50.1096,50.4206,85728.172398759,0
+SHG.US,D,20070226,000000,51.0138,51.1981,50.6127,51.0178,80339.682885372,0
+SHG.US,D,20070227,000000,49.3321,49.3321,45.7783,45.7783,297471.47776648,0
+SHG.US,D,20070228,000000,46.9243,47.6493,46.6123,46.8936,159042.72692847,0
+SHG.US,D,20070301,000000,46.0923,46.2963,44.4304,45.8021,138898.23699572,0
+SHG.US,D,20070302,000000,46.5043,46.5043,45.8298,45.8853,69567.752096853,0
+SHG.US,D,20070305,000000,45.2594,45.5486,44.4254,44.4304,139367.72315344,0
+SHG.US,D,20070306,000000,45.8814,47.9563,45.8814,47.9563,205888.35863957,0
+SHG.US,D,20070307,000000,48.4565,49.1528,48.1703,48.7081,142646.04907623,0
+SHG.US,D,20070308,000000,48.9983,49.6223,48.8923,49.6223,102592.31711341,0
+SHG.US,D,20070309,000000,48.3753,48.3753,47.3432,47.7097,119691.70973075,0
+SHG.US,D,20070312,000000,48.9983,49.4093,48.8923,49.1993,47782.584731226,0
+SHG.US,D,20070313,000000,48.2089,48.2089,46.2151,46.2151,149906.42533457,0
+SHG.US,D,20070314,000000,45.6813,46.3776,44.9048,46.3776,180824.86535115,0
+SHG.US,D,20070315,000000,45.9031,47.2818,45.9031,47.2016,117349.32718043,0
+SHG.US,D,20070316,000000,46.8896,47.5443,46.1587,46.33,177780.77768338,0
+SHG.US,D,20070319,000000,48.1267,48.5754,47.8533,48.5754,54809.732382186,0
+SHG.US,D,20070320,000000,48.5853,49.0973,47.9534,49.0973,100015.69630806,0
+SHG.US,D,20070321,000000,48.9983,50.7236,48.9052,50.4414,84089.514261186,0
+SHG.US,D,20070322,000000,50.3265,50.8603,50.1977,50.8217,80106.454277991,0
+SHG.US,D,20070323,000000,49.4133,49.5371,48.6437,49.1231,83151.551593407,0
+SHG.US,D,20070326,000000,47.6493,48.0643,47.0253,47.9534,99782.467700679,0
+SHG.US,D,20070327,000000,48.1673,48.3753,47.8127,47.8127,46612.403103717,0
+SHG.US,D,20070328,000000,48.3287,48.5853,47.7513,48.1267,78701.024747799,0
+SHG.US,D,20070329,000000,48.3327,48.4733,47.4879,48.2733,102357.06921073,0
+SHG.US,D,20070330,000000,47.5047,47.5087,47.0352,47.2868,34900.490352117,0
+SHG.US,D,20070402,000000,47.2234,47.8424,47.0996,47.7008,47782.584731226,0
+SHG.US,D,20070403,000000,48.4525,49.4133,48.1574,49.4133,120862.90100591,0
+SHG.US,D,20070404,000000,49.7807,49.8649,49.1993,49.5024,63710.786073402,0
+SHG.US,D,20070405,000000,48.8666,49.4905,48.6922,49.337,54108.027264741,0
+SHG.US,D,20070409,000000,49.337,49.5123,49.1013,49.5123,20143.480285101,0
+SHG.US,D,20070410,000000,50.4503,50.5285,50.0491,50.4463,60898.917365367,0
+SHG.US,D,20070411,000000,50.2453,50.2453,48.8844,48.9428,46846.641358749,0
+SHG.US,D,20070412,000000,49.8263,51.0564,49.4351,50.9712,60898.917365367,0
+SHG.US,D,20070413,000000,49.4252,50.0194,49.4252,49.9521,68160.303271359,0
+SHG.US,D,20070416,000000,48.9141,49.3529,48.9141,49.2895,113601.51509992,0
+SHG.US,D,20070417,000000,48.1673,48.7002,47.8761,48.1366,154591.19043521,0
+SHG.US,D,20070418,000000,48.5684,49.3489,48.5595,49.1429,105404.18582145,0
+SHG.US,D,20070419,000000,48.4991,49.0171,48.2901,48.6011,127421.5721468,0
+SHG.US,D,20070420,000000,49.3915,49.4608,49.1013,49.3321,55512.447147282,0
+SHG.US,D,20070423,000000,48.4189,48.4446,47.7513,48.0247,66521.645133786,0
+SHG.US,D,20070424,000000,47.7701,47.8236,46.8896,47.7731,57854.829697602,0
+SHG.US,D,20070425,000000,47.0778,47.4621,46.6757,46.7153,238913.93330378,0
+SHG.US,D,20070426,000000,47.6463,48.2386,47.1204,47.6493,97204.837247676,0
+SHG.US,D,20070427,000000,47.4364,47.4413,47.0857,47.2917,37477.111157469,0
+SHG.US,D,20070430,000000,47.2482,47.2571,46.3231,46.5737,55745.675754663,0
+SHG.US,D,20070501,000000,46.7747,46.9421,46.3429,46.9421,50123.957633895,0
+SHG.US,D,20070502,000000,47.4195,48.0049,47.364,47.8761,76359.65184513,0
+SHG.US,D,20070503,000000,47.8682,47.9603,47.7266,47.8632,28341.819211221,0
+SHG.US,D,20070504,000000,47.0521,47.2264,46.5093,46.5093,53170.064596962,0
+SHG.US,D,20070507,000000,46.0101,46.3736,45.8556,45.8655,35602.195469562,0
+SHG.US,D,20070508,000000,45.6783,45.711,45.1563,45.711,46846.641358749,0
+SHG.US,D,20070509,000000,46.1943,46.9679,46.0953,46.8312,125313.42785152,0
+SHG.US,D,20070510,000000,46.9421,47.2363,46.0834,46.2151,105168.93791876,0
+SHG.US,D,20070511,000000,47.6919,48.9567,47.6919,48.713,113601.51509992,0
+SHG.US,D,20070514,000000,49.1478,49.2806,48.5853,48.6189,101421.12583825,0
+SHG.US,D,20070515,000000,48.9943,49.4985,48.8794,49.1013,44269.010905746,0
+SHG.US,D,20070516,000000,49.8213,50.5315,49.6896,50.3483,111494.38045228,0
+SHG.US,D,20070517,000000,49.1231,49.4935,48.926,49.2043,63946.033976085,0
+SHG.US,D,20070518,000000,48.5942,49.128,48.5853,49.0973,34666.252097085,0
+SHG.US,D,20070521,000000,48.7467,48.8586,48.3753,48.6784,73080.316274682,0
+SHG.US,D,20070522,000000,48.7982,49.239,48.7685,48.9983,48485.299496322,0
+SHG.US,D,20070523,000000,49.3568,50.1937,49.1746,49.5797,59494.497482826,0
+SHG.US,D,20070524,000000,49.653,49.653,47.987,48.2733,83621.037751122,0
+SHG.US,D,20070525,000000,49.5371,50.0997,49.4252,50.0442,59260.259227794,0
+SHG.US,D,20070529,000000,50.4166,50.7454,49.9976,50.2373,47314.108221162,0
+SHG.US,D,20070530,000000,48.8963,49.853,48.8448,49.853,98377.038170487,0
+SHG.US,D,20070531,000000,51.2832,52.1063,51.0792,51.099,131872.09899241,0
+SHG.US,D,20070601,000000,51.1763,51.5477,51.0743,51.2535,76827.118707543,0
+SHG.US,D,20070604,000000,51.5952,51.9062,51.3595,51.5824,24360.778523328,0
+SHG.US,D,20070605,000000,51.7874,51.9567,50.9881,51.5516,74719.984059906,0
+SHG.US,D,20070606,000000,51.2832,51.313,50.7197,50.8821,37945.587667533,0
+SHG.US,D,20070607,000000,51.6764,51.8042,50.4503,50.7613,56216.171560029,0
+SHG.US,D,20070608,000000,51.1376,52.3113,50.8682,52.3113,63008.071308306,0
+SHG.US,D,20070611,000000,51.2832,52.2222,51.1495,51.5001,89007.507969207,0
+SHG.US,D,20070612,000000,50.8682,51.0743,50.1264,50.1264,95565.169462452,0
+SHG.US,D,20070613,000000,50.4166,51.4873,50.2453,51.0743,95330.93120742,0
+SHG.US,D,20070614,000000,50.2492,51.0743,50.2492,50.9712,77061.356962575,0
+SHG.US,D,20070615,000000,49.3321,49.9719,49.1993,49.6183,128358.52516693,0
+SHG.US,D,20070618,000000,49.8263,50.1937,49.7342,50.1937,61368.403523082,0
+SHG.US,D,20070619,000000,50.4503,51.0396,50.4503,50.8266,105404.18582145,0
+SHG.US,D,20070620,000000,52.2776,53.0472,52.2222,52.7342,123907.99832132,0
+SHG.US,D,20070621,000000,53.277,53.9812,52.7996,53.9386,104700.4614087,0
+SHG.US,D,20070622,000000,52.1459,53.0512,51.4873,51.6111,142880.28733127,0
+SHG.US,D,20070625,000000,51.8686,52.2776,51.4952,51.5437,68160.303271359,0
+SHG.US,D,20070626,000000,51.6764,51.6764,51.1882,51.5516,128592.76342196,0
+SHG.US,D,20070627,000000,51.0703,52.0855,50.6602,51.9795,152717.28439496,0
+SHG.US,D,20070628,000000,50.1175,51.0743,50.1175,50.5364,102826.55536844,0
+SHG.US,D,20070629,000000,50.5364,51.4873,50.3572,50.8682,147330.81417687,0
+SHG.US,D,20070702,000000,50.7365,51.6972,50.7365,51.6972,93222.786912132,0
+SHG.US,D,20070703,000000,51.8131,52.5381,51.8131,52.5381,39585.255452757,0
+SHG.US,D,20070705,000000,52.5936,52.6956,52.1241,52.6401,87134.611576602,0
+SHG.US,D,20070706,000000,52.3242,53.1492,52.1103,52.8838,86899.363673919,0
+SHG.US,D,20070709,000000,53.9812,54.9419,53.9812,54.9419,121097.13926094,0
+SHG.US,D,20070710,000000,56.695,57.3883,56.1632,56.3553,110557.42743215,0
+SHG.US,D,20070711,000000,57.4646,61.1401,57.216,58.3392,254373.65813589,0
+SHG.US,D,20070712,000000,58.9631,61.8671,58.9631,61.5759,245706.84269971,0
+SHG.US,D,20070713,000000,59.2543,59.605,57.9271,58.9255,205653.11073689,0
+SHG.US,D,20070716,000000,58.7552,59.7753,57.9341,58.8938,215724.34605561,0
+SHG.US,D,20070717,000000,59.0652,59.0652,58.2035,58.5462,98610.266777868,0
+SHG.US,D,20070718,000000,56.9308,57.216,56.4999,56.8703,114305.23951266,0
+SHG.US,D,20070719,000000,57.9271,58.2768,57.7162,58.2154,77764.071727671,0
+SHG.US,D,20070720,000000,58.5491,58.6729,56.9615,57.0922,98377.038170487,0
+SHG.US,D,20070723,000000,59.7961,60.1933,59.1325,60.1933,172860.76468006,0
+SHG.US,D,20070724,000000,59.1474,59.2702,57.7162,57.8063,104466.22315367,0
+SHG.US,D,20070725,000000,59.7535,60.428,59.1216,60.0903,93222.786912132,0
+SHG.US,D,20070726,000000,58.4818,58.4818,55.1559,55.6848,211744.31501537,0
+SHG.US,D,20070727,000000,55.9542,56.6752,54.8558,55.6204,135150.42491521,0
+SHG.US,D,20070730,000000,55.4154,56.5385,55.1212,56.2473,476892.93288274,0
+SHG.US,D,20070731,000000,57.0922,57.7251,55.967,56.3929,99078.743287932,0
+SHG.US,D,20070801,000000,54.5022,55.2708,53.8396,55.1331,119458.48112337,0
+SHG.US,D,20070802,000000,55.5402,59.3781,54.006,54.519,92990.567952402,0
+SHG.US,D,20070803,000000,54.8003,54.8092,52.141,52.3202,115709.6593952,0
+SHG.US,D,20070806,000000,53.6999,54.8092,52.4866,54.5061,106106.90058654,0
+SHG.US,D,20070807,000000,53.8148,54.7627,53.0799,54.2724,88774.279361826,0
+SHG.US,D,20070808,000000,54.6854,55.4282,54.109,55.142,204014.45259932,0
+SHG.US,D,20070809,000000,53.17,53.384,51.0743,51.1723,196050.35192823,0
+SHG.US,D,20070810,000000,51.1723,51.4536,49.4133,50.6206,151078.62625739,0
+SHG.US,D,20070813,000000,51.9964,52.9432,51.203,51.2832,143114.5255863,0
+SHG.US,D,20070814,000000,50.7751,51.0356,49.8699,49.8699,239616.64806888,0
+SHG.US,D,20070815,000000,50.5582,50.5582,47.4017,47.6325,178483.49244848,0
+SHG.US,D,20070816,000000,47.5394,47.5443,44.8612,46.9629,163023.76761637,0
+SHG.US,D,20070817,000000,49.4133,50.0363,47.9791,50.0323,219707.40603881,0
+SHG.US,D,20070820,000000,48.508,48.9141,47.8504,48.3327,128592.76342196,0
+SHG.US,D,20070821,000000,48.8963,48.8963,48.0296,48.2901,78701.024747799,0
+SHG.US,D,20070822,000000,49.3915,50.9366,49.3915,50.9366,155059.66694528,0
+SHG.US,D,20070823,000000,50.9544,51.408,50.2453,50.8643,144519.95511649,0
+SHG.US,D,20070824,000000,50.059,51.9865,50.059,51.9151,111962.85696234,0
+SHG.US,D,20070827,000000,51.7993,52.2816,51.1763,51.3337,116646.61241533,0
+SHG.US,D,20070828,000000,51.2832,51.2832,48.1366,48.7427,149438.95847216,0
+SHG.US,D,20070829,000000,50.3681,53.1185,50.2661,52.6104,104935.70931138,0
+SHG.US,D,20070830,000000,50.6602,51.5596,50.1304,50.1868,95565.169462452,0
+SHG.US,D,20070831,000000,51.0138,51.8636,50.5949,51.4873,127889.03900922,0
+SHG.US,D,20070904,000000,50.2453,51.4704,50.0363,51.4704,252030.26593792,0
+SHG.US,D,20070905,000000,50.2245,50.2245,49.3796,49.3796,110087.94127444,0
+SHG.US,D,20070906,000000,50.6602,51.3635,49.9164,50.7326,75889.156039764,0
+SHG.US,D,20070907,000000,49.5163,49.6599,48.3545,48.3545,139367.72315344,0
+SHG.US,D,20070910,000000,48.3892,48.8329,47.6968,48.3327,127654.80075419,0
+SHG.US,D,20070911,000000,48.4823,49.3113,47.7949,48.7982,418803.8649301,0
+SHG.US,D,20070912,000000,46.8173,48.0712,46.7995,47.5394,124610.71308642,0
+SHG.US,D,20070913,000000,48.5853,48.8666,47.6196,48.1534,89242.75587189,0
+SHG.US,D,20070914,000000,47.9534,48.5377,47.6919,48.4565,90178.699244367,0
+SHG.US,D,20070917,000000,48.9567,48.9814,48.2594,48.611,64178.252935815,0
+SHG.US,D,20070918,000000,48.6873,51.9062,48.6873,51.7785,196987.30494836,0
+SHG.US,D,20070919,000000,51.5734,53.5939,51.518,52.0904,146862.33766681,0
+SHG.US,D,20070920,000000,51.4873,52.9403,51.4873,52.0082,64646.729445879,0
+SHG.US,D,20070921,000000,52.8065,52.8065,51.7349,52.2311,84791.219378631,0
+SHG.US,D,20070924,000000,52.6441,52.8283,52.0043,52.5302,58323.306207666,0
+SHG.US,D,20070925,000000,52.6322,52.6322,52.0082,52.4014,51297.168204357,0
+SHG.US,D,20070926,000000,52.7342,53.7673,52.6748,53.5246,100484.17281812,0
+SHG.US,D,20070927,000000,54.417,54.6775,53.0532,54.6775,171924.82130758,0
+SHG.US,D,20070928,000000,54.4685,54.4685,52.3886,53.277,135618.90142527,0
+SHG.US,D,20071001,000000,54.8736,56.6703,54.0832,56.3672,214554.1644281,0
+SHG.US,D,20071002,000000,58.4471,59.1721,57.7162,58.6987,145455.89848897,0
+SHG.US,D,20071003,000000,58.1351,58.1351,56.0433,56.1632,158807.47902579,0
+SHG.US,D,20071004,000000,57.4478,59.4069,57.1239,59.0097,148969.47231445,0
+SHG.US,D,20071005,000000,59.8644,60.0784,58.8601,59.5564,147564.04278425,0
+SHG.US,D,20071008,000000,57.3022,60.7093,56.7356,57.1645,126016.14261661,0
+SHG.US,D,20071009,000000,57.7162,57.7162,56.9565,57.4686,89475.984479271,0
+SHG.US,D,20071010,000000,58.1351,58.8938,57.315,58.459,79873.22567061,0
+SHG.US,D,20071011,000000,58.6304,59.5861,57.0922,57.1992,101421.12583825,0
+SHG.US,D,20071012,000000,56.9694,57.7043,56.4742,57.5448,100718.41107316,0
+SHG.US,D,20071015,000000,56.906,57.2517,55.2272,55.7194,168177.00922707,0
+SHG.US,D,20071016,000000,53.9812,54.2674,52.9224,52.9432,159745.44169357,0
+SHG.US,D,20071017,000000,54.2922,54.8043,52.3074,53.7039,143583.00209636,0
+SHG.US,D,20071018,000000,51.9449,53.5623,51.3843,53.5424,169349.21014988,0
+SHG.US,D,20071019,000000,52.1548,52.1707,49.9848,49.9927,159042.72692847,0
+SHG.US,D,20071022,000000,49.5371,50.2661,45.6783,49.8104,105870.64303621,0
+SHG.US,D,20071023,000000,49.5321,49.6599,48.9616,49.5717,144051.47860643,0
+SHG.US,D,20071024,000000,48.4951,48.7903,47.6235,48.2594,182934.01929409,0
+SHG.US,D,20071025,000000,49.0785,49.8213,48.3753,48.6675,118519.50880794,0
+SHG.US,D,20071026,000000,49.9333,51.0059,49.6787,50.7613,201203.59353893,0
+SHG.US,D,20071029,000000,53.1492,54.4844,52.5332,54.4844,309418.63842076,0
+SHG.US,D,20071030,000000,53.9763,54.3922,53.5246,53.6098,341274.03145746,0
+SHG.US,D,20071031,000000,53.9812,54.5448,52.7342,54.3823,96970.598992644,0
+SHG.US,D,20071101,000000,53.9297,53.9297,52.7392,52.7699,153419.99916005,0
+SHG.US,D,20071102,000000,52.3202,52.3202,47.7513,51.6715,72846.07801965,0
+SHG.US,D,20071105,000000,47.0956,50.6602,47.0956,49.8907,101421.12583825,0
+SHG.US,D,20071106,000000,49.2548,51.9062,49.2548,51.7785,94160.749579911,0
+SHG.US,D,20071107,000000,51.0317,51.0317,48.5892,48.5892,160211.89890833,0
+SHG.US,D,20071108,000000,47.7513,48.1673,45.1613,46.9421,334480.11241388,0
+SHG.US,D,20071109,000000,46.9421,48.9715,46.5776,47.5443,341471.92239706,0
+SHG.US,D,20071112,000000,47.4413,48.713,46.4895,46.5737,321128.53187706,0
+SHG.US,D,20071113,000000,47.7909,50.5186,47.7909,50.5186,273463.06627335,0
+SHG.US,D,20071114,000000,49.8263,50.2453,48.3753,48.3892,212445.01048517,0
+SHG.US,D,20071115,000000,48.1673,49.2043,47.9999,48.0118,298424.58514902,0
+SHG.US,D,20071116,000000,47.4968,48.3624,47.1105,48.0762,284147.15771623,0
+SHG.US,D,20071119,000000,46.4251,46.4717,45.1563,45.1563,108683.5213919,0
+SHG.US,D,20071120,000000,45.4465,46.0567,44.0976,44.7116,153419.99916005,0
+SHG.US,D,20071121,000000,41.3194,42.5693,40.6954,41.2124,210103.6375825,0
+SHG.US,D,20071123,000000,40.8152,43.0299,40.8152,42.6089,95097.702600039,0
+SHG.US,D,20071126,000000,43.9946,44.2164,42.6713,42.7694,182695.74244845,0
+SHG.US,D,20071127,000000,44.1194,45.0157,43.8103,44.4947,119222.22357303,0
+SHG.US,D,20071128,000000,45.6545,47.8385,45.2712,47.8385,171424.03607269,0
+SHG.US,D,20071129,000000,46.3389,46.3389,44.3501,45.3861,352516.45805135,0
+SHG.US,D,20071130,000000,45.2594,46.6717,44.6918,45.1682,184339.44882428,0
+SHG.US,D,20071203,000000,44.4304,44.6572,43.8242,44.0342,133746.00503267,0
+SHG.US,D,20071204,000000,42.7268,43.846,42.6456,43.2319,255076.37290099,0
+SHG.US,D,20071205,000000,43.535,44.0163,42.9833,43.5984,214319.92617307,0
+SHG.US,D,20071206,000000,44.2432,44.8354,43.6964,44.8315,120919.44127436,0
+SHG.US,D,20071207,000000,45.9031,46.6252,45.6783,46.6252,127187.33389177,0
+SHG.US,D,20071210,000000,46.33,48.4357,46.33,48.4357,134714.25712998,0
+SHG.US,D,20071211,000000,47.6671,48.3753,46.4023,46.5093,159341.58263317,0
+SHG.US,D,20071212,000000,47.4829,48.3545,46.545,47.471,138888.14051921,0
+SHG.US,D,20071213,000000,48.1673,48.7507,47.0521,48.2138,185979.1166095,0
+SHG.US,D,20071214,000000,47.3541,47.3541,46.4588,46.4588,112430.32382476,0
+SHG.US,D,20071217,000000,46.5043,46.5043,44.4947,44.4947,159511.20343854,0
+SHG.US,D,20071218,000000,45.7783,46.0874,44.8444,45.8606,104466.22315367,0
+SHG.US,D,20071219,000000,45.6783,46.6549,45.4683,46.228,243129.21224671,0
+SHG.US,D,20071220,000000,44.981,45.8814,44.981,45.6734,180998.52474712,0
+SHG.US,D,20071221,000000,46.9243,50.0363,46.9243,50.0363,203310.72818657,0
+SHG.US,D,20071224,000000,49.5163,50.1561,49.5163,50.1561,70034.209311615,0
+SHG.US,D,20071226,000000,49.3231,49.4054,48.5427,49.4054,59260.259227794,0
+SHG.US,D,20071227,000000,47.6721,47.9454,47.3383,47.3898,199655.80368995,0
+SHG.US,D,20071228,000000,47.5047,47.9652,47.4879,47.7513,322413.81333678,0
+SHG.US,D,20071231,000000,47.4661,47.9355,47.3432,47.6117,128358.52516693,0
+SHG.US,D,20080102,000000,46.5043,46.5737,45.4683,45.5327,190732.53775041,0
+SHG.US,D,20080103,000000,44.5116,45.5327,43.6023,43.948,140302.65687826,0
+SHG.US,D,20080104,000000,42.8476,42.8476,41.0569,41.0569,164195.96853918,0
+SHG.US,D,20080107,000000,42.3554,42.6337,41.1718,41.873,233293.22483066,0
+SHG.US,D,20080108,000000,41.6254,42.1424,41.0064,41.0836,109151.99790196,0
+SHG.US,D,20080109,000000,41.2322,42.5148,40.6825,42.0662,147096.57592184,0
+SHG.US,D,20080110,000000,41.3194,43.2359,41.0203,43.2359,203310.72818657,0
+SHG.US,D,20080111,000000,40.8053,41.5482,40.5845,40.5845,142471.38003261,0
+SHG.US,D,20080114,000000,40.6954,41.1134,40.1912,40.7974,153419.99916005,0
+SHG.US,D,20080115,000000,40.4854,40.4854,38.8294,38.8294,104935.70931138,0
+SHG.US,D,20080116,000000,39.6544,40.2893,38.9621,39.282,279437.15142432,0
+SHG.US,D,20080117,000000,42.2484,42.3554,40.2853,40.2853,267083.10276668,0
+SHG.US,D,20080118,000000,42.7694,43.5984,42.3257,43.1854,246090.50880709,0
+SHG.US,D,20080122,000000,40.3477,44.0163,40.3477,43.018,220645.36870659,0
+SHG.US,D,20080123,000000,41.3055,43.8074,41.3055,43.4835,126953.09563674,0
+SHG.US,D,20080124,000000,42.7694,43.6538,42.1503,43.4736,129645.82592196,0
+SHG.US,D,20080125,000000,42.813,42.9794,41.7918,42.3207,145689.12709635,0
+SHG.US,D,20080128,000000,42.1731,42.7991,41.665,42.7991,107931.3338919,0
+SHG.US,D,20080129,000000,43.1032,44.5967,43.1032,44.5967,271474.06040088,0
+SHG.US,D,20080130,000000,43.5984,44.4304,43.0893,43.2775,164663.43540159,0
+SHG.US,D,20080131,000000,43.7638,45.4416,43.5607,44.9474,125779.88506628,0
+SHG.US,D,20080201,000000,44.1233,45.4168,44.1233,44.3283,97907.552012772,0
+SHG.US,D,20080204,000000,45.1999,45.1999,44.2679,44.3333,123205.28355623,0
+SHG.US,D,20080205,000000,42.5564,44.4214,42.1038,42.1038,224954.54488106,0
+SHG.US,D,20080206,000000,43.1854,43.5984,41.9384,42.0523,110087.94127444,0
+SHG.US,D,20080207,000000,42.7694,43.4785,42.0662,43.4785,72610.830116967,0
+SHG.US,D,20080208,000000,43.0635,43.7311,42.6634,43.538,122501.55914348,0
+SHG.US,D,20080211,000000,43.1249,43.8757,42.4623,43.7271,100015.69630806,0
+SHG.US,D,20080212,000000,43.5647,43.846,42.5218,43.3121,186236.57676051,0
+SHG.US,D,20080213,000000,42.7694,42.9447,42.0434,42.9447,83337.326761191,0
+SHG.US,D,20080214,000000,44.0163,44.3452,42.9694,42.9694,165365.14051904,0
+SHG.US,D,20080215,000000,42.7486,42.9368,42.1464,42.8506,92755.320049719,0
+SHG.US,D,20080219,000000,44.3501,44.3501,43.4389,43.6964,92052.605284623,0
+SHG.US,D,20080220,000000,42.9586,44.0094,42.5604,44.0094,131637.86073738,0
+SHG.US,D,20080221,000000,44.2263,44.8186,43.9133,43.9133,95799.407717484,0
+SHG.US,D,20080222,000000,43.948,43.948,42.804,43.5211,166069.87457943,0
+SHG.US,D,20080225,000000,44.8444,46.2567,44.5551,46.2567,153419.99916005,0
+SHG.US,D,20080226,000000,45.2712,47.2105,45.2712,47.1065,140069.42827088,0
+SHG.US,D,20080227,000000,46.3013,46.8817,45.9774,46.6123,93222.786912132,0
+SHG.US,D,20080228,000000,46.3984,46.3984,45.5099,45.5099,152717.28439496,0
+SHG.US,D,20080229,000000,45.0543,45.0543,43.9133,44.0728,169816.67701229,0
+SHG.US,D,20080303,000000,44.4304,44.883,43.7559,44.3878,283653.44001489,0
+SHG.US,D,20080304,000000,43.743,43.7776,42.8763,43.1032,163960.72063649,0
+SHG.US,D,20080305,000000,42.9189,43.6023,42.6456,43.2002,159042.72692847,0
+SHG.US,D,20080306,000000,44.0728,44.0728,42.5861,42.5861,208975.86115633,0
+SHG.US,D,20080307,000000,42.394,43.6667,42.295,42.295,217762.82466298,0
+SHG.US,D,20080310,000000,42.5178,42.7486,41.1094,41.1094,118988.99496565,0
+SHG.US,D,20080311,000000,42.6812,43.7093,42.1385,43.7093,183168.25754912,0
+SHG.US,D,20080312,000000,42.7565,43.1804,42.0226,42.0741,125079.18959648,0
+SHG.US,D,20080313,000000,41.9542,41.9542,40.007,41.1569,274048.66191093,0
+SHG.US,D,20080314,000000,40.529,40.529,38.6382,38.6382,164327.22273381,0
+SHG.US,D,20080317,000000,39.1572,39.1572,37.9974,38.7601,148762.49454599,0
+SHG.US,D,20080318,000000,39.5286,40.6914,39.4395,40.5666,194357.1728175,0
+SHG.US,D,20080319,000000,40.8994,40.8994,37.7746,37.7746,215256.8791932,0
+SHG.US,D,20080320,000000,38.9908,39.7673,38.2658,39.392,149438.95847216,0
+SHG.US,D,20080324,000000,42.2108,44.4145,42.2108,43.7687,129763.95469712,0
+SHG.US,D,20080325,000000,44.358,44.4343,43.5459,44.3333,100249.93456309,0
+SHG.US,D,20080326,000000,43.743,43.9351,42.7832,43.433,118630.57004955,0
+SHG.US,D,20080327,000000,43.6618,44.1451,43.2101,43.5043,75889.156039764,0
+SHG.US,D,20080328,000000,44.1194,44.1194,43.0259,43.3627,111962.85696234,0
+SHG.US,D,20080331,000000,44.1362,44.1362,43.2141,43.8371,127187.33389177,0
+SHG.US,D,20080401,000000,45.0504,46.9243,45.0246,46.9015,138324.75712995,0
+SHG.US,D,20080402,000000,47.3848,48.1316,47.2779,47.7949,127889.03900922,0
+SHG.US,D,20080403,000000,47.1719,48.3624,47.1719,48.3624,45794.588506407,0
+SHG.US,D,20080404,000000,47.0996,47.0996,46.1002,46.4162,110790.65603953,0
+SHG.US,D,20080407,000000,47.7979,47.7979,45.8655,45.9972,94629.226089975,0
+SHG.US,D,20080408,000000,45.6991,45.9675,44.9602,45.8398,99078.743287932,0
+SHG.US,D,20080409,000000,45.5486,45.9507,45.1563,45.5367,390461.03607123,0
+SHG.US,D,20080410,000000,46.3013,46.9243,46.129,46.9243,90178.699244367,0
+SHG.US,D,20080411,000000,46.5043,46.5043,45.6783,45.7635,104530.84060333,0
+SHG.US,D,20080414,000000,46.0923,46.2548,45.6902,45.8447,111903.28775093,0
+SHG.US,D,20080415,000000,45.9081,45.9923,45.3534,45.8952,69567.752096853,0
+SHG.US,D,20080416,000000,46.3865,47.2234,46.2151,47.2145,129726.59773404,0
+SHG.US,D,20080417,000000,46.851,46.9708,46.0923,46.7529,165322.73531769,0
+SHG.US,D,20080418,000000,46.6281,47.2313,46.6281,46.8044,110958.2575496,0
+SHG.US,D,20080421,000000,46.0487,46.3053,45.4168,46.2963,75425.727767955,0
+SHG.US,D,20080422,000000,45.2594,45.7783,44.6403,45.0969,87062.926593381,0
+SHG.US,D,20080423,000000,45.0969,46.0319,44.679,45.9368,80675.895553155,0
+SHG.US,D,20080424,000000,45.4683,46.0923,45.1613,45.7972,67823.080955925,0
+SHG.US,D,20080425,000000,46.8124,47.6275,46.5697,47.2145,111238.93959658,0
+SHG.US,D,20080428,000000,47.5473,48.4268,47.3432,48.1574,47166.699664116,0
+SHG.US,D,20080429,000000,47.3383,47.4968,46.9193,46.9421,60348.659395572,0
+SHG.US,D,20080430,000000,47.5047,48.2297,47.4968,48.2257,71956.578439119,0
+SHG.US,D,20080501,000000,47.9534,49.2449,47.8385,49.1429,96789.872063115,0
+SHG.US,D,20080502,000000,48.1673,48.8408,47.7513,48.7903,120340.91317034,0
+SHG.US,D,20080505,000000,48.7903,49.541,48.5159,48.6318,62568.874580121,0
+SHG.US,D,20080506,000000,47.8177,47.8177,46.4162,47.1154,86785.273489356,0
+SHG.US,D,20080507,000000,46.3013,46.3013,44.9256,44.9513,125278.09018373,0
+SHG.US,D,20080508,000000,43.2052,43.4954,42.7694,43.0814,157944.23028419,0
+SHG.US,D,20080509,000000,42.394,42.7694,42.1335,42.502,150075.03649229,0
+SHG.US,D,20080512,000000,42.502,43.0814,42.2652,42.9794,124391.61954615,0
+SHG.US,D,20080513,000000,42.6852,42.701,41.9711,42.4623,73063.152264615,0
+SHG.US,D,20080514,000000,42.1464,42.4227,41.975,42.189,154121.7042775,0
+SHG.US,D,20080515,000000,42.3554,42.5891,41.6938,42.5049,82759.808304819,0
+SHG.US,D,20080516,000000,42.3138,43.1854,41.984,42.604,173927.96224717,0
+SHG.US,D,20080519,000000,41.767,42.0771,41.5224,41.5452,107982.8259221,0
+SHG.US,D,20080520,000000,41.152,41.152,39.8634,39.8832,201728.61031745,0
+SHG.US,D,20080521,000000,40.011,40.011,39.2444,39.4435,94748.364512793,0
+SHG.US,D,20080522,000000,39.2909,39.8159,39.2444,39.6356,95161.310402052,0
+SHG.US,D,20080523,000000,39.909,39.909,39.0394,39.1533,57281.349831834,0
+SHG.US,D,20080527,000000,39.6544,40.1655,39.5128,40.0803,59534.883388866,0
+SHG.US,D,20080528,000000,39.6247,40.4696,39.6247,40.3022,222078.05872336,0
+SHG.US,D,20080529,000000,40.9767,41.984,40.9767,41.7027,131625.74496557,0
+SHG.US,D,20080530,000000,41.5224,41.7878,41.1817,41.7631,206696.07676037,0
+SHG.US,D,20080602,000000,41.357,41.4907,40.8202,41.1252,191015.23909269,0
+SHG.US,D,20080603,000000,40.943,41.3917,40.4547,40.4547,211369.73573685,0
+SHG.US,D,20080604,000000,40.3408,40.9202,40.2388,40.2388,257214.80662581,0
+SHG.US,D,20080605,000000,40.1655,40.7182,39.8832,40.6914,113655.02642542,0
+SHG.US,D,20080606,000000,40.4775,40.4775,38.6155,38.658,209924.92994827,0
+SHG.US,D,20080609,000000,38.3262,38.5313,37.6854,38.0994,169846.96644182,0
+SHG.US,D,20080610,000000,37.2615,37.6517,36.9555,36.9802,91844.617868517,0
+SHG.US,D,20080611,000000,36.4048,36.8535,36.1265,36.1354,125328.57256628,0
+SHG.US,D,20080612,000000,35.9175,36.486,35.9175,36.0373,176774.15897534,0
+SHG.US,D,20080613,000000,36.6851,37.5151,36.6603,37.5151,159974.63171035,0
+SHG.US,D,20080616,000000,38.3005,38.6759,38.0014,38.45,76205.175754527,0
+SHG.US,D,20080617,000000,39.3167,39.6544,39.0344,39.0433,151061.46224732,0
+SHG.US,D,20080618,000000,38.9572,39.4435,38.0529,38.4203,122622.7168616,0
+SHG.US,D,20080619,000000,38.3797,38.3896,37.9667,38.3649,47275.741610424,0
+SHG.US,D,20080620,000000,37.4418,37.4844,36.6058,36.6306,112694.85150932,0
+SHG.US,D,20080623,000000,37.0268,37.3536,36.5791,36.798,106806.58640869,0
+SHG.US,D,20080624,000000,37.6002,38.6788,37.3992,38.3896,197209.42743158,0
+SHG.US,D,20080625,000000,38.2916,38.9156,38.2024,38.5085,137736.13254942,0
+SHG.US,D,20080626,000000,37.6468,37.6468,36.4048,36.4087,103043.62961341,0
+SHG.US,D,20080627,000000,36.7504,37.2368,36.4008,36.5959,67669.614512973,0
+SHG.US,D,20080630,000000,37.1427,37.4715,36.7841,37.211,82154.019714219,0
+SHG.US,D,20080701,000000,36.277,37.0575,36.277,36.9891,74965.328439099,0
+SHG.US,D,20080702,000000,37.3734,37.8805,36.587,36.6603,124038.2428683,0
+SHG.US,D,20080703,000000,37.0496,37.1635,35.9224,36.5672,125367.94882467,0
+SHG.US,D,20080707,000000,36.5325,36.9555,35.9304,36.3394,83346.41359005,0
+SHG.US,D,20080708,000000,35.9482,36.7504,35.7342,36.7296,175577.7265089,0
+SHG.US,D,20080709,000000,36.9981,37.1377,36.2414,36.281,167402.60947875,0
+SHG.US,D,20080710,000000,36.1869,36.5405,35.9482,36.4087,76910.919462576,0
+SHG.US,D,20080711,000000,36.4167,37.4507,36.4008,37.1337,160537.00545195,0
+SHG.US,D,20080714,000000,37.2457,37.2714,35.9571,36.1007,127275.17323741,0
+SHG.US,D,20080715,000000,34.8805,35.4054,34.3417,34.5725,175951.29613977,0
+SHG.US,D,20080716,000000,34.2575,35.968,33.9406,35.8581,344111.14135677,0
+SHG.US,D,20080717,000000,34.5675,35.4995,34.5477,35.4005,238736.23531721,0
+SHG.US,D,20080718,000000,35.0548,35.133,34.4695,35.0251,240984.72063598,0
+SHG.US,D,20080721,000000,36.1225,36.5038,35.9175,36.0958,96931.222734255,0
+SHG.US,D,20080722,000000,35.7134,37.3051,35.5084,37.2417,233762.71098838,0
+SHG.US,D,20080723,000000,37.5864,38.5937,37.5794,38.3797,164977.43582105,0
+SHG.US,D,20080724,000000,38.868,38.9235,37.4893,37.7241,276230.51048474,0
+SHG.US,D,20080725,000000,38.3678,39.0295,38.3678,38.9443,190680.03607256,0
+SHG.US,D,20080728,000000,38.3045,38.4619,37.3308,37.5606,58579.75671102,0
+SHG.US,D,20080729,000000,37.6557,38.7957,37.4507,38.6036,76389.94127466,0
+SHG.US,D,20080730,000000,38.7809,40.0466,38.7809,39.8743,84261.154361856,0
+SHG.US,D,20080731,000000,39.073,39.495,38.7957,38.8007,47395.889680893,0
+SHG.US,D,20080801,000000,38.1935,38.5778,37.9875,38.1499,100527.58766712,0
+SHG.US,D,20080804,000000,37.6369,38.1381,37.3091,37.5398,72211.009647171,0
+SHG.US,D,20080805,000000,38.77,40.0674,38.77,40.0674,174384.32298542,0
+SHG.US,D,20080806,000000,40.4507,40.529,39.8119,40.3834,92845.178690658,0
+SHG.US,D,20080807,000000,39.9654,40.1269,38.5689,38.5689,147566.06207956,0
+SHG.US,D,20080808,000000,39.5078,40.8955,39.5078,40.5716,111419.66652611,0
+SHG.US,D,20080811,000000,40.5755,41.2837,40.3022,40.7211,143531.51006616,0
+SHG.US,D,20080812,000000,39.5732,40.0466,38.7779,38.8155,167383.42617338,0
+SHG.US,D,20080813,000000,38.8591,39.0255,38.2827,38.9066,261433.11451169,0
+SHG.US,D,20080814,000000,39.2018,40.8707,39.2018,40.6211,125887.91736494,0
+SHG.US,D,20080815,000000,40.0724,40.7845,40.0724,40.3071,69446.594378733,0
+SHG.US,D,20080818,000000,39.5286,39.5286,38.2044,38.3084,106290.65645903,0
+SHG.US,D,20080819,000000,38.1797,38.3163,37.0793,37.8904,106932.79236506,0
+SHG.US,D,20080820,000000,38.347,38.5649,37.5913,38.3985,107284.14974761,0
+SHG.US,D,20080821,000000,37.6626,38.043,37.5349,37.83,72816.798237771,0
+SHG.US,D,20080822,000000,37.6468,38.245,37.1635,37.4507,273721.53607201,0
+SHG.US,D,20080825,000000,37.2496,37.519,36.5405,36.6474,168950.39932774,0
+SHG.US,D,20080826,000000,36.895,37.1308,36.6177,36.9941,66554.963506269,0
+SHG.US,D,20080827,000000,37.5349,38.4619,37.5349,38.0826,115274.50125762,0
+SHG.US,D,20080828,000000,38.3045,38.5174,38.1381,38.3847,162513.89555261,0
+SHG.US,D,20080829,000000,38.3045,38.3045,37.318,37.4329,110585.69756638,0
+SHG.US,D,20080902,000000,35.7095,36.3364,34.2654,34.6022,260771.79530028,0
+SHG.US,D,20080903,000000,33.7494,33.7494,33.1165,33.4889,229125.39932734,0
+SHG.US,D,20080904,000000,34.6695,35.0637,33.792,33.8088,474423.33472839,0
+SHG.US,D,20080905,000000,34.0921,34.9181,33.8385,34.825,292624.15939403,0
+SHG.US,D,20080908,000000,37.7369,38.4312,36.9,37.9548,248225.91358895,0
+SHG.US,D,20080909,000000,37.9112,37.9974,36.1265,36.2037,222314.31627369,0
+SHG.US,D,20080910,000000,37.7884,37.7884,36.5959,36.9505,263362.55117275,0
+SHG.US,D,20080911,000000,35.2935,35.968,34.7606,35.7214,159653.56375733,0
+SHG.US,D,20080912,000000,34.8161,36.1819,34.4695,36.1225,222442.54152537,0
+SHG.US,D,20080915,000000,33.4245,34.8666,33.2324,33.4037,277017.02600487,0
+SHG.US,D,20080916,000000,31.7636,34.3417,31.7636,34.3417,254156.58389093,0
+SHG.US,D,20080917,000000,33.2185,33.3948,31.2168,31.2168,194021.96979737,0
+SHG.US,D,20080918,000000,31.4268,33.2106,30.4195,33.2106,396892.4916081,0
+SHG.US,D,20080919,000000,33.8435,34.0475,31.7636,33.2482,309457.0050315,0
+SHG.US,D,20080922,000000,32.6391,32.6985,30.8553,31.6556,165069.31375729,0
+SHG.US,D,20080923,000000,31.8705,33.2185,31.4387,32.3925,199500.31795169,0
+SHG.US,D,20080924,000000,31.6606,32.4767,31.5843,31.9141,77482.380033042,0
+SHG.US,D,20080925,000000,32.3875,33.6335,32.2291,33.2185,180916.74328739,0
+SHG.US,D,20080926,000000,30.7305,32.6906,30.5215,31.5585,173848.20008274,0
+SHG.US,D,20080929,000000,30.3126,30.5374,27.6859,28.4287,289011.64009875,0
+SHG.US,D,20080930,000000,28.403,29.8985,28.0751,29.5905,273764.950921,0
+SHG.US,D,20081001,000000,29.0646,29.8728,28.4931,29.4746,92638.200922203,0
+SHG.US,D,20081002,000000,26.9916,28.4386,26.9916,28.0236,186607.11744842,0
+SHG.US,D,20081003,000000,28.0573,29.9748,27.9642,28.1217,180605.77181088,0
+SHG.US,D,20081006,000000,26.4568,26.4568,24.873,25.4534,306026.2223134,0
+SHG.US,D,20081007,000000,25.0394,25.288,22.6406,22.6406,193354.59270006,0
+SHG.US,D,20081008,000000,19.5157,21.3589,19.1007,20.1595,306912.69295098,0
+SHG.US,D,20081009,000000,21.5986,22.7555,18.9462,19.5524,368911.11660829,0
+SHG.US,D,20081010,000000,21.3084,23.2329,19.5157,23.2329,461714.89974525,0
+SHG.US,D,20081013,000000,25.2454,39.8634,25.2454,29.4845,320423.79781666,0
+SHG.US,D,20081014,000000,29.6678,30.0986,27.0936,27.8018,265815.99496468,0
+SHG.US,D,20081015,000000,26.9916,27.3016,24.4977,24.8087,360376.56501438,0
+SHG.US,D,20081016,000000,23.6687,23.741,21.6412,23.3101,318028.91358849,0
+SHG.US,D,20081017,000000,22.3543,22.7782,20.9756,21.3421,295608.67785038,0
+SHG.US,D,20081020,000000,22.0087,23.0467,21.4877,22.7782,316370.0624979,0
+SHG.US,D,20081021,000000,22.2127,22.2731,20.9707,21.3035,276835.28942769,0
+SHG.US,D,20081022,000000,20.6597,20.6597,18.8452,19.3483,265552.47692777,0
+SHG.US,D,20081023,000000,19.5791,20.4537,18.8531,19.9931,453714.45175873,0
+SHG.US,D,20081024,000000,18.2727,19.9456,17.8528,19.4296,239868.05033398,0
+SHG.US,D,20081027,000000,19.9327,20.9192,19.3097,19.7158,223736.90981395,0
+SHG.US,D,20081028,000000,19.5157,21.5937,18.8917,21.4322,399793.20930942,0
+SHG.US,D,20081029,000000,17.4397,20.3467,17.0267,18.1875,476657.68498005,0
+SHG.US,D,20081030,000000,21.2827,22.2127,20.5527,22.2127,234332.15226354,0
+SHG.US,D,20081031,000000,21.4877,21.4877,19.7237,20.6547,164105.10025059,0
+SHG.US,D,20081103,000000,21.1757,21.9057,20.8855,21.5303,153745.10570368,0
+SHG.US,D,20081104,000000,23.5874,26.1576,23.4854,25.5812,234445.23280046,0
+SHG.US,D,20081105,000000,24.459,24.459,22.6822,22.9347,264700.33431032,0
+SHG.US,D,20081106,000000,21.3847,21.5095,19.4127,19.796,229533.29697834,0
+SHG.US,D,20081107,000000,22.0899,23.1269,21.3847,23.1219,211753.40184423,0
+SHG.US,D,20081110,000000,22.7733,22.9902,21.3589,21.7383,323927.27516563,0
+SHG.US,D,20081111,000000,21.6917,21.9314,20.5824,21.0351,391402.02768196,0
+SHG.US,D,20081112,000000,20.321,20.7696,19.4721,19.7019,283450.50083704,0
+SHG.US,D,20081113,000000,19.0076,21.5937,18.1152,20.6597,394689.44043362,0
+SHG.US,D,20081114,000000,18.9848,19.4167,18.3737,18.3737,254785.5943775,0
+SHG.US,D,20081117,000000,18.3737,18.7976,17.9449,17.9696,212498.52181067,0
+SHG.US,D,20081118,000000,17.5507,17.7507,16.7524,17.2951,210933.56795162,0
+SHG.US,D,20081119,000000,16.476,16.7613,15.3608,15.5708,305765.73321944,0
+SHG.US,D,20081120,000000,14.5338,15.1568,13.2868,13.5731,274870.51509884,0
+SHG.US,D,20081121,000000,15.0835,16.5533,14.9458,16.2027,362921.88674255,0
+SHG.US,D,20081124,000000,14.7418,16.4028,14.6606,15.5322,450957.10402385,0
+SHG.US,D,20081125,000000,14.6695,14.7844,14.096,14.4337,365093.63883986,0
+SHG.US,D,20081126,000000,15.8699,17.3981,15.8699,17.3585,302614.62290067,0
+SHG.US,D,20081128,000000,16.7346,17.8528,16.7346,17.5844,108815.78523418,0
+SHG.US,D,20081201,000000,16.2799,16.5731,15.3648,15.5411,338670.15016553,0
+SHG.US,D,20081202,000000,16.6682,17.8528,16.6682,17.5695,183313.64681086,0
+SHG.US,D,20081203,000000,17.4922,19.0631,17.3981,19.0631,271506.36912571,0
+SHG.US,D,20081204,000000,17.5437,17.6111,16.5127,17.1278,300714.46602149,0
+SHG.US,D,20081205,000000,17.4873,18.8967,17.1367,18.8967,223260.35612268,0
+SHG.US,D,20081208,000000,19.1057,20.5478,19.1057,20.2843,622391.23657304,0
+SHG.US,D,20081209,000000,19.6217,20.835,19.6187,19.8911,649852.64303259,0
+SHG.US,D,20081210,000000,20.6805,21.6323,20.6805,21.4283,354235.888001,0
+SHG.US,D,20081211,000000,21.4283,21.8116,20.5824,21.0945,435941.62415818,0
+SHG.US,D,20081212,000000,18.3995,18.7214,18.0281,18.5718,631851.63506291,0
+SHG.US,D,20081215,000000,19.2027,19.4127,18.8967,19.3404,361070.19295062,0
+SHG.US,D,20081216,000000,19.9456,21.8967,19.9416,21.8967,293161.29194436,0
+SHG.US,D,20081217,000000,20.8251,21.666,20.5527,21.0093,166394.98112306,0
+SHG.US,D,20081218,000000,20.5141,21.1757,20.1387,20.3665,166723.11660963,0
+SHG.US,D,20081219,000000,20.2595,20.9529,20.1476,20.4329,149900.36744867,0
+SHG.US,D,20081222,000000,20.0436,20.7577,19.4167,20.0317,262243.86157544,0
+SHG.US,D,20081223,000000,18.9343,20.4121,18.6956,19.0027,239800.40394136,0
+SHG.US,D,20081224,000000,18.8363,19.3454,18.8145,19.1007,47822.970637266,0
+SHG.US,D,20081226,000000,19.1007,19.3741,18.9343,19.3097,77624.740351833,0
+SHG.US,D,20081229,000000,19.4682,19.9376,19.4424,19.8059,178951.96895854,0
+SHG.US,D,20081230,000000,19.3097,19.3097,18.7501,19.0958,199912.2541933,0
+SHG.US,D,20081231,000000,18.6917,19.9812,18.6917,19.5841,159460.72105599,0
+SHG.US,D,20090102,000000,18.8095,19.4127,18.4738,19.1819,382029.46853773,0
+SHG.US,D,20090105,000000,19.8911,21.2361,19.8911,20.727,234255.41904207,0
+SHG.US,D,20090106,000000,20.4586,21.146,20.3982,20.9023,399840.66274902,0
+SHG.US,D,20090107,000000,20.8251,20.9667,20.1476,20.5141,293884.19966248,0
+SHG.US,D,20090108,000000,19.9763,20.2239,19.6861,19.8693,217431.66023345,0
+SHG.US,D,20090109,000000,19.1869,19.1909,18.4807,18.6362,296605.20008192,0
+SHG.US,D,20090112,000000,18.2638,18.2638,17.8023,17.8023,248962.95637418,0
+SHG.US,D,20090113,000000,18.3242,18.764,18.1915,18.662,276652.54320286,0
+SHG.US,D,20090114,000000,18.866,19.4771,18.3153,18.7075,378424.01677601,0
+SHG.US,D,20090115,000000,18.2598,18.4738,17.4823,18.1499,356720.63087011,0
+SHG.US,D,20090116,000000,19.173,19.173,18.0677,18.3737,567916.70721099,0
+SHG.US,D,20090120,000000,17.3773,17.413,16.0274,16.0274,268996.38506533,0
+SHG.US,D,20090121,000000,16.1373,16.8039,15.8392,16.5781,351913.6984037,0
+SHG.US,D,20090122,000000,16.1423,16.2027,15.5232,15.8828,670020.35486132,0
+SHG.US,D,20090123,000000,14.7418,15.5747,14.7418,15.2875,222787.84102201,0
+SHG.US,D,20090126,000000,15.3786,15.9323,15.135,15.4381,147580.19714667,0
+SHG.US,D,20090127,000000,15.6381,16.069,15.6381,15.9848,133916.63548569,0
+SHG.US,D,20090128,000000,16.7445,17.6765,16.7445,17.6151,141913.04488161,0
+SHG.US,D,20090129,000000,17.0723,17.1634,16.3859,16.5345,296953.52852152,0
+SHG.US,D,20090130,000000,16.9921,16.9921,16.1205,16.5573,163861.7751667,0
+SHG.US,D,20090202,000000,15.6777,15.7629,15.1568,15.5064,224161.97147502,0
+SHG.US,D,20090203,000000,16.2066,16.8069,16.2066,16.7702,282362.10066926,0
+SHG.US,D,20090204,000000,17.0168,17.8023,17.0168,17.1238,319541.36576969,0
+SHG.US,D,20090205,000000,16.894,17.3724,16.4057,17.1921,243895.53481382,0
+SHG.US,D,20090206,000000,17.8755,18.2678,17.7557,18.1152,179095.33892498,0
+SHG.US,D,20090209,000000,17.9013,18.4777,17.6864,17.93,320705.48951129,0
+SHG.US,D,20090210,000000,17.8072,18.1499,16.7276,17.0723,358202.79362178,0
+SHG.US,D,20090211,000000,16.8168,17.4952,16.7276,17.0654,284427.83976321,0
+SHG.US,D,20090212,000000,16.373,16.483,15.7798,16.3047,269802.08389082,0
+SHG.US,D,20090213,000000,16.2314,16.2958,15.9878,15.9878,393067.94630611,0
+SHG.US,D,20090217,000000,15.033,15.033,13.7939,14.0148,372068.28481296,0
+SHG.US,D,20090218,000000,13.6404,13.6701,13.2729,13.4819,225547.20805219,0
+SHG.US,D,20090219,000000,14.1911,14.2168,13.6285,13.6652,317730.05788379,0
+SHG.US,D,20090220,000000,12.5608,12.9312,12.4529,12.6896,253802.19756543,0
+SHG.US,D,20090223,000000,12.7569,13.0729,12.5093,12.544,410965.97021539,0
+SHG.US,D,20090224,000000,11.9319,12.5727,11.7061,12.4192,556768.17784865,0
+SHG.US,D,20090225,000000,11.2534,11.8477,11.2534,11.6258,528688.86702669,0
+SHG.US,D,20090226,000000,12.0814,12.0814,11.6466,11.6506,316508.38422608,0
+SHG.US,D,20090227,000000,12.3083,12.4746,12.1765,12.3132,713549.29403888,0
+SHG.US,D,20090302,000000,11.4466,11.5525,11.1613,11.297,534290.39219444,0
+SHG.US,D,20090303,000000,11.5189,11.6219,11.1564,11.3346,407518.02348722,0
+SHG.US,D,20090304,000000,11.8853,12.1379,11.6684,11.9418,592902.45763029,0
+SHG.US,D,20090305,000000,11.3396,11.501,10.9246,10.985,286170.49160884,0
+SHG.US,D,20090306,000000,11.0999,11.1425,10.6096,10.9286,389627.0671115,0
+SHG.US,D,20090309,000000,11.1613,11.403,10.8404,10.8998,420997.82927573,0
+SHG.US,D,20090310,000000,13.2769,13.2769,12.4023,12.9441,738840.96769643,0
+SHG.US,D,20090311,000000,13.055,13.2997,12.7351,12.8639,597976.94672421,0
+SHG.US,D,20090312,000000,12.7094,13.2135,12.4628,13.2096,719434.53019656,0
+SHG.US,D,20090313,000000,12.8461,12.8461,12.2914,12.441,590207.70804977,0
+SHG.US,D,20090316,000000,13.8583,13.9564,13.5126,13.6652,415285.24286637,0
+SHG.US,D,20090317,000000,14.8071,15.2628,14.8071,15.2162,717856.45091805,0
+SHG.US,D,20090318,000000,15.4113,15.9204,15.1944,15.9164,637900.43414006,0
+SHG.US,D,20090319,000000,15.9164,15.9164,15.3786,15.3826,748617.38590106,0
+SHG.US,D,20090320,000000,15.0666,15.3053,14.8141,15.0062,813043.00251137,0
+SHG.US,D,20090323,000000,16.2195,16.9445,15.9571,16.9406,512622.34395632,0
+SHG.US,D,20090324,000000,17.1723,17.1723,16.3423,16.4414,330078.04865552,0
+SHG.US,D,20090325,000000,16.8168,17.413,16.5058,16.8376,305259.89974629,0
+SHG.US,D,20090326,000000,17.6061,17.8884,17.4655,17.7012,286472.37625649,0
+SHG.US,D,20090327,000000,16.8673,17.0683,16.4414,16.5275,326732.07634011,0
+SHG.US,D,20090330,000000,14.3119,15.0666,14.3119,14.3664,343116.63842054,0
+SHG.US,D,20090331,000000,15.0835,15.4846,15.0835,15.3737,450249.3410205,0
+SHG.US,D,20090401,000000,15.7798,16.4245,15.7451,16.3255,393951.38800074,0
+SHG.US,D,20090402,000000,17.52,18.4649,17.52,18.1707,393007.36744705,0
+SHG.US,D,20090403,000000,18.3539,18.7848,18.243,18.6986,356228.93246408,0
+SHG.US,D,20090406,000000,19.0839,19.2681,18.5322,18.6392,239283.46434405,0
+SHG.US,D,20090407,000000,18.3371,18.3579,17.8508,17.8666,382760.45343705,0
+SHG.US,D,20090408,000000,17.6458,18.0934,17.4784,17.6616,463947.23070161,0
+SHG.US,D,20090409,000000,19.8693,19.8693,19.1433,19.4682,920614.90183952,0
+SHG.US,D,20090413,000000,19.7891,19.9129,19.2978,19.7326,327752.83011527,0
+SHG.US,D,20090414,000000,19.6187,19.6296,18.9987,19.0076,199136.84479733,0
+SHG.US,D,20090415,000000,18.973,19.5276,18.9432,19.4721,377897.99034984,0
+SHG.US,D,20090416,000000,19.0155,19.3662,18.7897,19.1215,364214.23573583,0
+SHG.US,D,20090417,000000,18.7541,18.9254,18.5461,18.8026,307469.00880668,0
+SHG.US,D,20090420,000000,19.0413,19.0413,17.9825,18.038,404734.42491342,0
+SHG.US,D,20090421,000000,18.038,19.2126,18.0172,18.9759,497963.26971146,0
+SHG.US,D,20090422,000000,18.038,19.0106,17.9776,18.5253,341844.48238028,0
+SHG.US,D,20090423,000000,18.55,18.7432,18.0895,18.6431,305148.83850468,0
+SHG.US,D,20090424,000000,18.862,19.3563,18.7897,19.2533,218262.60025023,0
+SHG.US,D,20090427,000000,18.5065,18.6699,18.2123,18.3787,298609.35066916,0
+SHG.US,D,20090428,000000,17.5091,18.0419,17.4695,17.9092,376925.69966192,0
+SHG.US,D,20090429,000000,18.6392,19.7703,18.6392,19.5444,357785.80914192,0
+SHG.US,D,20090430,000000,20.5141,21.4699,20.5141,21.0687,650520.0201299,0
+SHG.US,D,20090501,000000,21.4996,21.5045,20.9786,21.3847,260426.49580364,0
+SHG.US,D,20090504,000000,22.6911,24.2035,22.4435,24.1896,410895.29487982,0
+SHG.US,D,20090505,000000,24.151,24.2253,23.422,23.7934,464481.33430899,0
+SHG.US,D,20090506,000000,21.5214,22.7733,21.5214,22.178,420787.82256432,0
+SHG.US,D,20090507,000000,22.3672,22.6277,21.2312,21.4233,414196.84269859,0
+SHG.US,D,20090508,000000,22.2018,23.011,22.1969,23.011,240148.73238095,0
+SHG.US,D,20090511,000000,22.1701,22.2266,21.6581,22.0255,359511.29697748,0
+SHG.US,D,20090512,000000,21.9611,22.282,21.6581,21.9839,194412.70343831,0
+SHG.US,D,20090513,000000,21.454,21.454,20.7627,20.8855,270701.67994787,0
+SHG.US,D,20090514,000000,20.2061,21.0222,20.1981,20.8508,234127.19379039,0
+SHG.US,D,20090515,000000,21.5729,21.765,21.3679,21.5125,328023.41568574,0
+SHG.US,D,20090518,000000,22.2018,22.5296,21.9136,22.4484,303108.34060201,0
+SHG.US,D,20090519,000000,22.6782,23.0536,22.3959,22.6019,439474.38128903,0
+SHG.US,D,20090520,000000,23.0536,23.7251,22.7881,22.8238,579951.70721091,0
+SHG.US,D,20090521,000000,22.807,22.8921,22.4355,22.6435,161214.47902577,0
+SHG.US,D,20090522,000000,22.3712,22.4821,22.1622,22.1622,208923.35947848,0
+SHG.US,D,20090526,000000,20.9964,21.2173,20.7072,21.2114,279356.37961224,0
+SHG.US,D,20090527,000000,21.0053,21.1807,20.4457,20.518,315749.12919253,0
+SHG.US,D,20090528,000000,21.6967,22.1751,21.2569,22.1018,317721.98070259,0
+SHG.US,D,20090529,000000,21.0687,21.974,21.0687,21.765,404552.68833624,0
+SHG.US,D,20090601,000000,22.1869,23.0625,22.1869,23.0516,271006.59353847,0
+SHG.US,D,20090602,000000,22.2018,22.4821,21.9869,22.1107,253816.33263254,0
+SHG.US,D,20090603,000000,21.666,21.666,21.0994,21.2173,198456.34228056,0
+SHG.US,D,20090604,000000,20.727,20.8508,20.4972,20.8508,345186.41610509,0
+SHG.US,D,20090605,000000,21.3421,21.352,20.4972,20.83,131037.12038504,0
+SHG.US,D,20090608,000000,20.3398,20.5478,19.8574,20.3913,201010.75083759,0
+SHG.US,D,20090609,000000,19.9852,20.1942,19.7802,20.0931,86720.656039692,0
+SHG.US,D,20090610,000000,21.0133,21.3471,20.8607,21.1599,425160.6065408,0
+SHG.US,D,20090611,000000,21.0786,21.7135,21.0786,21.3471,155825.98951239,0
+SHG.US,D,20090612,000000,21.1599,21.2906,20.933,21.1886,127203.48825419,0
+SHG.US,D,20090615,000000,20.7142,20.7369,20.2407,20.417,397308.46644031,0
+SHG.US,D,20090616,000000,20.7746,20.8934,20.3398,20.4289,141057.87332121,0
+SHG.US,D,20090617,000000,20.1902,20.2358,19.793,19.9852,235974.84899172,0
+SHG.US,D,20090618,000000,19.9892,20.4071,19.9684,20.1942,147574.13926076,0
+SHG.US,D,20090619,000000,20.5993,20.7072,20.2794,20.4497,90264.519294702,0
+SHG.US,D,20090622,000000,20.9192,20.933,20.4457,20.518,310898.78187713,0
+SHG.US,D,20090623,000000,20.63,20.8687,20.4923,20.7528,154529.6019285,0
+SHG.US,D,20090624,000000,20.6636,21.0222,20.4844,20.5785,176150.19672702,0
+SHG.US,D,20090625,000000,20.6636,21.1292,20.4418,21.1292,147853.81166009,0
+SHG.US,D,20090626,000000,21.0519,21.248,20.9915,21.2173,123670.73112334,0
+SHG.US,D,20090629,000000,21.146,21.5432,21.0351,21.3282,206658.71979728,0
+SHG.US,D,20090630,000000,21.4283,21.769,21.2866,21.7006,147662.98825405,0
+SHG.US,D,20090701,000000,22.696,23.2636,22.696,23.011,186362.78271688,0
+SHG.US,D,20090702,000000,22.4138,22.4138,21.6581,21.6581,163279.20847207,0
+SHG.US,D,20090706,000000,22.1275,22.8406,22.1275,22.7218,238439.39890781,0
+SHG.US,D,20090707,000000,22.392,22.4098,21.979,22.2226,176744.87919346,0
+SHG.US,D,20090708,000000,22.178,22.178,21.3679,21.5867,84973.965603462,0
+SHG.US,D,20090709,000000,22.0513,22.5415,21.9433,22.2781,96458.707633587,0
+SHG.US,D,20090710,000000,22.4177,22.8882,22.4177,22.6317,167039.13632439,0
+SHG.US,D,20090713,000000,21.8036,22.2939,21.56,22.1533,321773.69672605,0
+SHG.US,D,20090714,000000,22.7337,22.8486,22.3623,22.7465,241123.04236417,0
+SHG.US,D,20090715,000000,23.6053,24.6383,23.6053,24.566,577157.00251294,0
+SHG.US,D,20090716,000000,24.975,25.4495,24.8304,25.4198,102157.15897583,0
+SHG.US,D,20090717,000000,25.2831,25.2831,24.7968,25.0147,152273.03942852,0
+SHG.US,D,20090720,000000,25.7228,25.8496,25.3286,25.5307,244348.86660911,0
+SHG.US,D,20090721,000000,25.6159,25.812,25.3603,25.6159,650860.27138829,0
+SHG.US,D,20090722,000000,25.7317,25.7317,25.0949,25.3128,257827.66274996,0
+SHG.US,D,20090723,000000,25.1028,25.6931,25.1028,25.5267,343810.26635678,0
+SHG.US,D,20090724,000000,25.0493,25.6109,24.9166,25.5,358887.33472916,0
+SHG.US,D,20090727,000000,25.8496,26.2448,25.7357,26.2012,229365.69546827,0
+SHG.US,D,20090728,000000,26.427,26.7806,25.9576,26.6152,126548.22692869,0
+SHG.US,D,20090729,000000,27.3244,27.575,26.8955,27.4135,260774.82424323,0
+SHG.US,D,20090730,000000,27.9038,28.0444,27.5373,27.7721,226916.29026695,0
+SHG.US,D,20090731,000000,28.6645,29.027,28.4882,28.7239,120713.47315356,0
+SHG.US,D,20090803,000000,29.2964,29.8807,29.0913,29.8678,164479.67952911,0
+SHG.US,D,20090804,000000,29.1557,29.1894,28.3901,28.9368,143623.3880024,0
+SHG.US,D,20090805,000000,28.7873,29.3082,28.6942,29.0864,127847.64345553,0
+SHG.US,D,20090806,000000,29.5182,29.6678,29.0309,29.6678,146844.16400909,0
+SHG.US,D,20090807,000000,29.6975,30.0818,29.6975,29.8639,104456.12667716,0
+SHG.US,D,20090810,000000,29.4142,29.4142,28.7833,28.8566,72122.160653883,0
+SHG.US,D,20090811,000000,27.7721,27.7721,27.0807,27.3749,188460.83053566,0
+SHG.US,D,20090812,000000,26.8955,27.4918,26.8955,27.1956,138966.89303599,0
+SHG.US,D,20090813,000000,27.571,27.8156,27.3798,27.8156,99873.335989269,0
+SHG.US,D,20090814,000000,28.4466,28.5189,27.9256,28.4812,130946.25209645,0
+SHG.US,D,20090817,000000,26.6222,26.6222,25.91,26.0081,240517.25377357,0
+SHG.US,D,20090818,000000,26.4568,26.6786,26.2131,26.4954,98886.910234242,0
+SHG.US,D,20090819,000000,26.2131,26.6014,26.123,26.4993,83975.424076623,0
+SHG.US,D,20090820,000000,27.3581,28.4584,27.3581,28.4337,222460.71518309,0
+SHG.US,D,20090821,000000,28.4168,28.8784,28.2128,28.8229,148614.07634129,0
+SHG.US,D,20090824,000000,29.4915,29.6331,29.0527,29.4588,321714.12751464,0
+SHG.US,D,20090825,000000,29.1418,29.5351,28.9418,29.1042,202390.93917651,0
+SHG.US,D,20090826,000000,29.0735,29.125,28.5842,29.0646,112339.45553617,0
+SHG.US,D,20090827,000000,28.7269,28.818,28.3951,28.8091,116529.49328782,0
+SHG.US,D,20090828,000000,29.3043,29.3043,28.5694,28.7239,175708.98070353,0
+SHG.US,D,20090831,000000,27.8473,28.1356,27.4611,27.887,209251.49496505,0
+SHG.US,D,20090901,000000,28.6001,28.9972,27.8107,27.8107,291813.41233028,0
+SHG.US,D,20090902,000000,29.4915,29.4915,28.5357,29.1854,260192.25754861,0
+SHG.US,D,20090903,000000,30.0303,30.4314,29.7906,30.3938,315725.90729656,0
+SHG.US,D,20090904,000000,30.4403,30.8662,30.2739,30.7642,162834.96350563,0
+SHG.US,D,20090908,000000,30.5215,30.6196,30.2739,30.4611,140622.71518363,0
+SHG.US,D,20090909,000000,30.1719,30.4265,29.9104,30.1412,129079.41358975,0
+SHG.US,D,20090910,000000,30.7909,31.3614,30.5423,31.2951,229847.2973978,0
+SHG.US,D,20090911,000000,31.4694,32.447,31.4694,32.237,253606.32592113,0
+SHG.US,D,20090914,000000,32.0795,32.5361,31.9686,32.3489,165813.42407608,0
+SHG.US,D,20090915,000000,33.5454,34.1069,33.4671,33.898,303878.70175973,0
+SHG.US,D,20090916,000000,34.5764,35.4559,34.2397,35.3807,380586.68204445,0
+SHG.US,D,20090917,000000,34.1842,34.5556,33.9663,34.0356,156351.00629091,0
+SHG.US,D,20090918,000000,34.3971,34.6794,33.6504,33.7454,199136.84479733,0
+SHG.US,D,20090921,000000,33.583,33.9287,33.5057,33.6969,83603.873741055,0
+SHG.US,D,20090922,000000,34.1545,34.3932,34.0138,34.304,65338.338086814,0
+SHG.US,D,20090923,000000,34.5942,34.9617,34.1793,34.3555,104258.23573756,0
+SHG.US,D,20090924,000000,34.8755,35.1152,34.1495,34.3209,209420.10612277,0
+SHG.US,D,20090925,000000,33.8554,34.1069,33.7405,33.8554,170682.95469685,0
+SHG.US,D,20090928,000000,33.2155,33.2968,32.545,33.1512,188465.87877392,0
+SHG.US,D,20090929,000000,33.9019,33.9019,33.4206,33.6335,182381.74202899,0
+SHG.US,D,20090930,000000,33.8257,34.4368,33.4245,34.2278,259228.0440419,0
+SHG.US,D,20091001,000000,34.103,34.1495,33.1076,33.1165,196194.73154232,0
+SHG.US,D,20091002,000000,32.9293,33.0868,32.7411,32.8481,243442.20301852,0
+SHG.US,D,20091005,000000,31.61,33.2076,31.61,33.1215,160860.09270027,0
+SHG.US,D,20091006,000000,32.9798,33.4414,32.7114,33.1601,220305.1174482,0
+SHG.US,D,20091007,000000,33.3948,33.4463,33.066,33.4037,92872.439177235,0
+SHG.US,D,20091008,000000,34.0515,34.5477,33.9019,34.309,154392.28984797,0
+SHG.US,D,20091009,000000,35.133,36.066,35.133,35.8412,356309.70427616,0
+SHG.US,D,20091012,000000,35.4866,35.551,35.034,35.2895,233635.49538435,0
+SHG.US,D,20091013,000000,35.136,35.136,34.4417,34.7993,267446.57592104,0
+SHG.US,D,20091014,000000,34.9221,35.6194,34.9221,35.555,140273.37709638,0
+SHG.US,D,20091015,000000,35.4738,36.1225,35.2351,35.8531,236811.8468944,0
+SHG.US,D,20091016,000000,35.4143,36.1572,35.1836,35.9729,239866.03103867,0
+SHG.US,D,20091019,000000,35.7511,36.6098,35.6877,36.3741,220261.70259921,0
+SHG.US,D,20091020,000000,35.4866,35.7511,35.1231,35.1449,275869.05662568,0
+SHG.US,D,20091021,000000,34.7943,35.3242,34.6368,34.7696,173035.43372368,0
+SHG.US,D,20091022,000000,34.0138,34.6279,33.6504,34.3506,151249.2567104,0
+SHG.US,D,20091023,000000,34.1842,34.2189,33.4671,33.5107,272983.48363913,0
+SHG.US,D,20091026,000000,35.1113,35.4946,34.6636,34.9221,302624.71937718,0
+SHG.US,D,20091027,000000,34.615,34.7814,34.3684,34.4417,169951.96979753,0
+SHG.US,D,20091028,000000,34.1634,34.3684,33.4077,33.4711,202934.12961275,0
+SHG.US,D,20091029,000000,33.795,34.5725,33.6286,34.4576,156596.3506701,0
+SHG.US,D,20091030,000000,33.5365,33.5365,32.2855,32.2974,596510.93833496,0
+SHG.US,D,20091102,000000,33.0868,33.5731,32.5965,33.0828,335055.61157495,0
+SHG.US,D,20091103,000000,32.1142,32.861,31.9597,32.6599,260155.91023317,0
+SHG.US,D,20091104,000000,33.8465,33.9406,33.3047,33.5057,264540.80998146,0
+SHG.US,D,20091105,000000,33.5473,34.0941,33.5473,34.0257,267456.67239755,0
+SHG.US,D,20091106,000000,33.5652,34.0356,33.3294,33.7266,129791.2151837,0
+SHG.US,D,20091109,000000,34.518,35.0033,34.3506,34.932,163684.07718012,0
+SHG.US,D,20091110,000000,34.9657,35.0677,34.723,34.9102,262281.21853853,0
+SHG.US,D,20091111,000000,35.555,36.0373,35.4995,35.7045,154765.85947884,0
+SHG.US,D,20091112,000000,34.6883,35.2559,34.518,34.6368,131128.99832128,0
+SHG.US,D,20091113,000000,35.7045,35.7511,35.0469,35.4738,111531.73741537,0
+SHG.US,D,20091116,000000,35.5807,35.9531,35.4946,35.862,155972.38842178,0
+SHG.US,D,20091117,000000,35.555,35.9343,35.555,35.7342,173652.32843844,0
+SHG.US,D,20091118,000000,35.9531,35.9531,35.3282,35.8373,115588.50167708,0
+SHG.US,D,20091119,000000,35.7927,36.07,35.3757,35.5243,225490.66778374,0
+SHG.US,D,20091120,000000,35.8373,36.6138,35.756,36.4682,172692.15352234,0
+SHG.US,D,20091123,000000,36.7158,37.3348,36.7158,36.895,146605.88716346,0
+SHG.US,D,20091124,000000,36.6603,36.6603,36.0849,36.6227,114143.6958885,0
+SHG.US,D,20091125,000000,36.3533,36.7544,36.2552,36.387,93832.614093336,0
+SHG.US,D,20091127,000000,32.447,33.5186,32.237,33.2532,278213.45847131,0
+SHG.US,D,20091130,000000,33.995,33.995,33.3047,33.6939,239876.12751518,0
+SHG.US,D,20091201,000000,33.8088,34.3714,33.8088,34.3684,330725.23279982,0
+SHG.US,D,20091202,000000,34.5081,35.3331,34.5081,34.8854,158864.01929425,0
+SHG.US,D,20091203,000000,35.0984,35.5639,34.6537,34.7567,129169.27223069,0
+SHG.US,D,20091204,000000,34.8716,35.6827,34.6794,34.9369,177150.75754916,0
+SHG.US,D,20091207,000000,34.5764,34.7567,34.4189,34.5814,106716.72776775,0
+SHG.US,D,20091208,000000,34.0653,34.0653,33.583,33.7524,122453.09605623,0
+SHG.US,D,20091209,000000,33.7405,33.8821,33.3988,33.7147,172800.185821,0
+SHG.US,D,20091210,000000,34.0257,34.1545,33.476,33.7831,146903.7332205,0
+SHG.US,D,20091211,000000,33.484,33.8435,33.2423,33.7494,152329.57969697,0
+SHG.US,D,20091214,000000,33.9663,34.3892,33.9663,34.2912,152793.00796878,0
+SHG.US,D,20091215,000000,34.1545,34.2615,34.0218,34.2347,154767.87877414,0
+SHG.US,D,20091216,000000,34.1277,34.3417,33.8554,33.8593,258979.67071976,0
+SHG.US,D,20091217,000000,32.9937,33.0571,32.6599,32.6649,111365.14555295,0
+SHG.US,D,20091218,000000,32.3667,32.5361,31.9933,32.4222,189700.67785109,0
+SHG.US,D,20091221,000000,32.1488,32.5282,32.1488,32.237,89562.814177257,0
+SHG.US,D,20091222,000000,32.6599,32.6985,32.0627,32.2617,204042.72273354,0
+SHG.US,D,20091223,000000,32.0924,32.1399,31.6913,31.7675,256392.95343789,0
+SHG.US,D,20091224,000000,32.2251,32.3618,31.8408,31.9983,75282.357801513,0
+SHG.US,D,20091228,000000,32.6431,32.8352,32.6134,32.7629,129627.65226424,0
+SHG.US,D,20091229,000000,32.3232,32.3232,31.9854,32.1092,190977.8821296,0
+SHG.US,D,20091230,000000,31.7428,32.024,31.4862,31.8913,136329.69337158,0
+SHG.US,D,20091231,000000,32.1597,32.1815,31.7121,31.7121,88512.780620217,0
+SHG.US,D,20100104,000000,32.5619,33.0402,32.3113,32.8818,161430.54362309,0
+SHG.US,D,20100105,000000,33.4671,33.7197,33.3047,33.7197,255804.32885736,0
+SHG.US,D,20100106,000000,33.8257,34.0257,33.7573,33.8088,125527.47315353,0
+SHG.US,D,20100107,000000,32.8313,33.1858,32.7788,32.9501,153430.09563656,0
+SHG.US,D,20100108,000000,33.6969,33.8138,33.4671,33.8039,148543.40100572,0
+SHG.US,D,20100111,000000,34.7349,34.7943,34.513,34.7389,54793.57801977,0
+SHG.US,D,20100112,000000,34.3506,34.3684,34.0772,34.3417,143966.66820374,0
+SHG.US,D,20100113,000000,34.1208,34.3932,33.898,34.3456,81315.002516238,0
+SHG.US,D,20100114,000000,32.861,33.9366,32.857,33.5513,92565.506291331,0
+SHG.US,D,20100115,000000,32.8729,32.8729,32.3311,32.443,133369.40645885,0
+SHG.US,D,20100119,000000,31.4862,32.5529,31.4862,32.4549,388254.9559538,0
+SHG.US,D,20100120,000000,31.6487,31.6487,31.2733,31.4308,172467.00209617,0
+SHG.US,D,20100121,000000,32.0845,32.1191,31.3367,31.3664,141720.20218027,0
+SHG.US,D,20100122,000000,29.1201,30.5047,29.1201,29.6876,134938.3989085,0
+SHG.US,D,20100125,000000,30.1541,30.1719,29.7747,29.8431,104633.82466373,0
+SHG.US,D,20100126,000000,29.847,30.1412,29.434,29.7609,165008.73489823,0
+SHG.US,D,20100127,000000,28.9972,29.4291,28.9972,29.2112,596278.71937523,0
+SHG.US,D,20100128,000000,30.9048,30.9098,30.2353,30.264,232259.34563604,0
+SHG.US,D,20100129,000000,31.0544,31.0594,29.5697,29.5767,187543.0608209,0
+SHG.US,D,20100201,000000,31.0039,31.4427,30.7691,31.4427,245000.08934401,0
+SHG.US,D,20100202,000000,31.8834,31.8834,30.996,31.7675,203167.35822013,0
+SHG.US,D,20100203,000000,32.2469,32.2469,31.6913,31.8071,162271.58011637,0
+SHG.US,D,20100204,000000,31.7289,31.7289,30.2016,30.3423,122461.17323744,0
+SHG.US,D,20100205,000000,29.6589,29.6727,28.605,29.1805,200158.60822015,0
+SHG.US,D,20100208,000000,28.6209,28.7833,28.292,28.3356,120027.92239853,0
+SHG.US,D,20100209,000000,29.9917,30.5305,29.9609,30.3759,161469.91988148,0
+SHG.US,D,20100210,000000,30.581,31.0217,30.4572,30.6404,162216.04949557,0
+SHG.US,D,20100211,000000,31.3456,31.619,30.8464,31.5496,137808.82718029,0
+SHG.US,D,20100212,000000,30.684,30.9484,29.9966,30.8107,101283.81375772,0
+SHG.US,D,20100216,000000,31.2436,31.7378,31.098,31.6556,130107.23489846,0
+SHG.US,D,20100217,000000,32.1092,32.2112,31.921,32.13,94338.447566487,0
+SHG.US,D,20100218,000000,31.6279,32.1488,31.6279,31.9894,76473.742029693,0
+SHG.US,D,20100219,000000,31.2297,31.3317,30.9534,31.0633,120415.62709652,0
+SHG.US,D,20100222,000000,31.8616,31.9765,31.5932,31.8408,180991.45721356,0
+SHG.US,D,20100223,000000,31.5932,31.5932,31.0257,31.0257,113136.06753281,0
+SHG.US,D,20100224,000000,30.9098,31.2852,30.893,31.1574,126680.49077097,0
+SHG.US,D,20100225,000000,30.3383,30.8028,29.9867,30.781,223583.443371,0
+SHG.US,D,20100226,000000,30.7394,31.1029,30.5681,31.0366,191175.7730692,0
+SHG.US,D,20100301,000000,31.4862,31.619,31.1663,31.4268,164917.86660964,0
+SHG.US,D,20100302,000000,31.8755,32.3063,31.819,32.0795,145470.03355608,0
+SHG.US,D,20100303,000000,32.6173,32.7411,32.3955,32.4499,144969.24832118,0
+SHG.US,D,20100304,000000,32.9798,33.061,32.2509,32.4034,196566.28187789,0
+SHG.US,D,20100305,000000,32.9164,33.5008,32.7708,33.4414,75187.450922319,0
+SHG.US,D,20100308,000000,33.898,33.898,33.5731,33.6434,96380.96476446,0
+SHG.US,D,20100309,000000,33.6078,33.9406,33.6078,33.7831,113794.35780126,0
+SHG.US,D,20100310,000000,33.9198,33.9891,33.6583,33.8336,92732.098153746,0
+SHG.US,D,20100311,000000,33.684,33.689,33.4206,33.6682,82329.698405493,0
+SHG.US,D,20100312,000000,33.6939,33.6939,33.1076,33.2482,146466.55578762,0
+SHG.US,D,20100315,000000,33.2997,33.2997,32.6985,33.1304,67110.269714319,0
+SHG.US,D,20100316,000000,33.5147,33.5365,33.0194,33.5186,84788.190435678,0
+SHG.US,D,20100317,000000,33.7454,34.3338,33.6712,34.1634,74664.453439101,0
+SHG.US,D,20100318,000000,33.2373,33.2453,32.9075,33.0442,164079.85905931,0
+SHG.US,D,20100319,000000,33.1254,33.1254,31.7002,31.8071,1027618.3695401,0
+SHG.US,D,20100322,000000,31.6823,32.0845,31.5328,32.0201,117965.21224754,0
+SHG.US,D,20100323,000000,32.4598,32.5529,32.1904,32.438,82010.649747777,0
+SHG.US,D,20100324,000000,32.024,32.4549,32.024,32.1449,81987.427851804,0
+SHG.US,D,20100325,000000,32.6688,32.6688,32.0845,32.1092,141716.16358966,0
+SHG.US,D,20100326,000000,32.6599,32.8223,32.237,32.648,117948.04823747,0
+SHG.US,D,20100329,000000,33.2829,33.2829,32.6985,33.0274,46972.847315124,0
+SHG.US,D,20100330,000000,33.6632,34.3813,33.6632,34.2862,119818.92533477,0
+SHG.US,D,20100331,000000,33.9237,34.0178,33.6632,33.9406,91581.099831606,0
+SHG.US,D,20100401,000000,34.5002,34.8379,34.4576,34.7993,199081.31417653,0
+SHG.US,D,20100405,000000,35.2985,35.5381,35.1182,35.4787,85109.258388696,0
+SHG.US,D,20100406,000000,35.136,35.555,35.136,35.452,80069.097314904,0
+SHG.US,D,20100407,000000,35.1113,35.1113,34.7091,34.9102,96141.678271173,0
+SHG.US,D,20100408,000000,34.4011,35.4173,34.3338,35.3925,95171.406878562,0
+SHG.US,D,20100409,000000,35.2777,35.7422,35.2777,35.7214,190303.43749874,0
+SHG.US,D,20100412,000000,36.2889,36.5038,36.1057,36.4513,139018.38506619,0
+SHG.US,D,20100413,000000,36.277,36.5187,35.9383,36.0552,118198.44085492,0
+SHG.US,D,20100414,000000,37.2368,37.7399,37.2239,37.7191,77052.270133716,0
+SHG.US,D,20100415,000000,37.7835,37.9459,37.5913,37.6468,68944.799496186,0
+SHG.US,D,20100416,000000,37.3536,37.3685,36.6058,36.6098,107233.66736506,0
+SHG.US,D,20100419,000000,35.9343,36.277,35.7134,36.0928,72354.379613613,0
+SHG.US,D,20100420,000000,36.1572,36.5494,36.1572,36.5038,45865.263841977,0
+SHG.US,D,20100421,000000,36.6989,36.7415,36.1314,36.1869,53922.252096957,0
+SHG.US,D,20100422,000000,35.9858,36.6009,35.7382,36.4682,170115.53271699,0
+SHG.US,D,20100423,000000,36.5068,36.9248,36.5068,36.8485,62251.845217707,0
+SHG.US,D,20100426,000000,37.1783,37.4626,37.1783,37.2615,34115.99412729,0
+SHG.US,D,20100427,000000,36.6138,37.3566,36.3325,36.5038,139191.03481451,0
+SHG.US,D,20100428,000000,36.4612,36.4612,36.0116,36.0294,39064.277264841,0
+SHG.US,D,20100429,000000,36.3919,37.314,36.281,37.007,164019.28020025,0
+SHG.US,D,20100430,000000,36.9456,36.9456,36.3394,36.3493,187181.60696184,0
+SHG.US,D,20100503,000000,35.9898,36.4087,35.9898,36.3493,120907.32550255,0
+SHG.US,D,20100504,000000,35.9829,36.2255,34.7567,34.8666,87500.104026264,0
+SHG.US,D,20100505,000000,34.3169,34.4417,33.5563,34.1753,110966.33473081,0
+SHG.US,D,20100506,000000,33.8039,33.8593,31.8151,32.5401,220876.57801867,0
+SHG.US,D,20100507,000000,32.545,33.1254,32.0924,32.443,95309.728606749,0
+SHG.US,D,20100510,000000,34.2308,34.9964,34.2308,34.7309,140635.84060309,0
+SHG.US,D,20100511,000000,32.9887,33.8593,32.9214,33.272,172627.53607268,0
+SHG.US,D,20100512,000000,32.8095,32.9689,32.5926,32.8659,94736.248740981,0
+SHG.US,D,20100513,000000,34.1377,34.309,33.7702,33.9069,69373.899747861,0
+SHG.US,D,20100514,000000,33.2453,33.2453,32.3063,32.6173,32124.968959518,0
+SHG.US,D,20100517,000000,32.5876,32.7887,31.6863,32.3063,95424.828438963,0
+SHG.US,D,20100518,000000,32.6173,32.759,31.4427,31.512,115868.17407641,0
+SHG.US,D,20100519,000000,31.3753,31.6705,30.8246,31.3793,75891.175335066,0
+SHG.US,D,20100520,000000,29.6975,30.8662,29.2746,30.162,274158.71350489,0
+SHG.US,D,20100521,000000,29.2577,30.5215,29.2577,30.3165,148865.47860639,0
+SHG.US,D,20100524,000000,30.581,30.7176,29.9748,30.06,138579.18833801,0
+SHG.US,D,20100525,000000,27.1877,28.9616,26.9975,28.92,333491.66736356,0
+SHG.US,D,20100526,000000,28.1811,29.027,28.1811,28.3109,197878.82382419,0
+SHG.US,D,20100527,000000,29.8203,30.5592,29.4449,30.5215,126587.60318708,0
+SHG.US,D,20100528,000000,30.3126,30.5562,29.6083,29.9322,193212.23238127,0
+SHG.US,D,20100601,000000,30.1283,30.6245,29.5767,29.646,93968.916526221,0
+SHG.US,D,20100602,000000,30.3205,31.2644,29.8381,31.2644,136834.51719708,0
+SHG.US,D,20100603,000000,32.5361,33.4671,32.5361,33.168,269918.19337069,0
+SHG.US,D,20100604,000000,32.0201,32.3578,31.6407,31.716,185370.29907595,0
+SHG.US,D,20100607,000000,30.7731,30.9138,29.8985,29.9184,112872.54949589,0
+SHG.US,D,20100608,000000,30.7959,31.2475,30.3462,31.2475,186530.38422695,0
+SHG.US,D,20100609,000000,31.2733,31.6744,30.8415,31.0514,94608.023489304,0
+SHG.US,D,20100610,000000,31.5496,31.8913,31.1029,31.8408,97934.812499349,0
+SHG.US,D,20100611,000000,31.2802,31.8874,30.9613,31.8022,194664.1057034,0
+SHG.US,D,20100614,000000,31.9339,32.232,31.8071,32.1776,106309.83976439,0
+SHG.US,D,20100615,000000,32.5965,33.2106,32.1647,32.9214,152092.31249899,0
+SHG.US,D,20100616,000000,32.5242,33.3394,32.5242,33.1304,125473.96182803,0
+SHG.US,D,20100617,000000,32.7203,32.7708,32.024,32.4182,99551.2583886,0
+SHG.US,D,20100618,000000,32.5282,32.8699,32.2925,32.8481,164898.68330427,0
+SHG.US,D,20100621,000000,33.7494,34.2308,33.476,33.7999,165125.85402575,0
+SHG.US,D,20100622,000000,33.8593,34.3258,33.4156,33.7405,160017.03691169,0
+SHG.US,D,20100623,000000,33.8692,33.9752,33.3473,33.5315,98741.520972498,0
+SHG.US,D,20100624,000000,33.583,33.583,32.7629,32.8015,185531.84270011,0
+SHG.US,D,20100625,000000,33.1254,33.2453,32.6857,33.1551,115495.61409319,0
+SHG.US,D,20100628,000000,33.1551,33.5404,32.7154,32.8867,155664.44588823,0
+SHG.US,D,20100629,000000,32.232,32.232,31.406,31.4347,99672.41610672,0
+SHG.US,D,20100630,000000,31.5724,31.6279,30.9662,31.1742,172544.7449653,0
+SHG.US,D,20100701,000000,31.3664,31.3921,30.4611,31.2297,137963.3032709,0
+SHG.US,D,20100702,000000,31.303,31.7586,30.6701,31.204,96382.984059762,0
+SHG.US,D,20100706,000000,31.5377,31.8784,31.1574,31.3664,166348.53733111,0
+SHG.US,D,20100707,000000,31.3921,32.0795,31.3921,31.9815,171421.00712973,0
+SHG.US,D,20100708,000000,33.1759,33.6127,32.964,33.5147,123818.13968039,0
+SHG.US,D,20100709,000000,33.8088,34.6834,33.8088,34.6418,107743.53942881,0
+SHG.US,D,20100712,000000,34.2397,34.5556,34.0218,34.4189,48145.048237935,0
+SHG.US,D,20100713,000000,34.927,35.2143,34.5388,35.0251,77923.596056529,0
+SHG.US,D,20100714,000000,34.9152,35.5926,34.9152,35.2103,111839.67994892,0
+SHG.US,D,20100715,000000,35.0677,35.136,34.521,34.9062,100684.08305302,0
+SHG.US,D,20100716,000000,34.513,34.513,32.9422,33.0997,117149.41694553,0
+SHG.US,D,20100719,000000,33.4632,33.7662,32.8818,33.1759,66525.68372439,0
+SHG.US,D,20100720,000000,32.7669,33.9841,32.6223,33.9623,41429.881711134,0
+SHG.US,D,20100721,000000,33.7266,33.8554,32.9719,33.0194,227152.54781728,0
+SHG.US,D,20100722,000000,33.6969,33.7365,33.061,33.7365,149707.52474733,0
+SHG.US,D,20100723,000000,34.2862,35.2648,34.2862,35.2559,129458.03145887,0
+SHG.US,D,20100726,000000,35.2559,35.8373,34.6368,35.5887,124989.33095555,0
+SHG.US,D,20100727,000000,35.5887,35.5887,35.0934,35.3153,139636.2894286,0
+SHG.US,D,20100728,000000,35.0796,35.4361,34.9993,35.2301,71639.549076705,0
+SHG.US,D,20100729,000000,37.9756,38.0905,35.0726,35.5639,94820.049496014,0
+SHG.US,D,20100730,000000,35.14,35.3836,34.7567,35.3193,56547.335989557,0
+SHG.US,D,20100802,000000,36.1572,36.2463,35.9016,35.9125,76230.416945802,0
+SHG.US,D,20100803,000000,35.7768,35.9343,35.4639,35.6996,127265.0767609,0
+SHG.US,D,20100804,000000,35.654,36.1185,35.4143,35.6223,110781.56921067,0
+SHG.US,D,20100805,000000,35.136,35.3886,35.1152,35.1628,92017.267616838,0
+SHG.US,D,20100806,000000,36.3741,36.3741,35.5807,36.0294,153615.87080435,0
+SHG.US,D,20100809,000000,36.4771,36.4771,36.2116,36.2503,29278.772231349,0
+SHG.US,D,20100810,000000,35.2856,35.7768,35.0083,35.6065,157387.91442848,0
+SHG.US,D,20100811,000000,34.6695,34.7181,34.0693,34.0941,72447.267197505,0
+SHG.US,D,20100812,000000,33.3899,34.1892,33.3899,34.0307,87565.731123579,0
+SHG.US,D,20100813,000000,33.9841,34.1495,33.7227,33.9287,85201.136324937,0
+SHG.US,D,20100816,000000,33.2027,33.3552,33.1343,33.2581,169067.51845525,0
+SHG.US,D,20100817,000000,34.1971,34.309,33.7147,33.787,72211.009647171,0
+SHG.US,D,20100818,000000,33.8593,33.8593,33.3602,33.5909,74691.713925678,0
+SHG.US,D,20100819,000000,34.0138,34.0307,33.3849,33.5057,72044.417784756,0
+SHG.US,D,20100820,000000,33.3344,33.3344,33.0313,33.2779,27152.454278343,0
+SHG.US,D,20100823,000000,33.8554,33.8554,32.9689,32.9798,45936.948825198,0
+SHG.US,D,20100824,000000,32.7976,33.2225,32.5014,32.8867,127929.42491526,0
+SHG.US,D,20100825,000000,32.438,32.5104,31.8755,32.3925,62142.803271399,0
+SHG.US,D,20100826,000000,32.7025,32.7025,32.1261,32.2003,81231.201761205,0
+SHG.US,D,20100827,000000,32.7976,32.8907,32.1904,32.8659,85083.00754977,0
+SHG.US,D,20100830,000000,33.1551,33.2581,32.7887,32.7887,41533.875419187,0
+SHG.US,D,20100831,000000,32.7708,32.9164,32.5282,32.7203,32449.065855489,0
+SHG.US,D,20100901,000000,33.894,33.9406,33.381,33.898,111734.67659322,0
+SHG.US,D,20100902,000000,32.3667,32.3667,32.0201,32.2419,181999.08556926,0
+SHG.US,D,20100903,000000,31.8022,32.0963,31.721,31.9765,179674.87667666,0
+SHG.US,D,20100907,000000,31.4694,31.8071,31.0168,31.0801,137469.58556956,0
+SHG.US,D,20100908,000000,31.1287,31.1663,30.7226,31.0683,108999.54110666,0
+SHG.US,D,20100909,000000,31.6784,32.0161,31.6784,31.8705,134845.51132461,0
+SHG.US,D,20100910,000000,32.0409,32.7154,32.0409,32.6599,113495.50209656,0
+SHG.US,D,20100913,000000,32.8818,32.8818,32.2925,32.6559,97749.037331565,0
+SHG.US,D,20100914,000000,32.8263,33.0521,32.5995,32.8768,68684.310402228,0
+SHG.US,D,20100915,000000,32.861,33.0868,32.5321,32.8729,40598.941694361,0
+SHG.US,D,20100916,000000,31.8497,32.0627,31.2168,32.0072,56770.468120428,0
+SHG.US,D,20100917,000000,32.2509,32.4945,31.8913,32.0924,69312.31124115,0
+SHG.US,D,20100920,000000,32.3955,32.545,32.13,32.4638,61615.767197577,0
+SHG.US,D,20100921,000000,32.7332,32.9333,32.2717,32.754,60898.917365367,0
+SHG.US,D,20100922,000000,32.8659,32.9372,32.5658,32.7788,56423.149328484,0
+SHG.US,D,20100923,000000,32.6173,32.7461,32.2558,32.2578,66917.427012978,0
+SHG.US,D,20100924,000000,32.8956,33.1512,32.8441,33.1116,25687.455536742,0
+SHG.US,D,20100927,000000,32.9026,32.9026,32.5747,32.5836,40157.725670874,0
+SHG.US,D,20100928,000000,32.3776,32.3776,32.0627,32.1261,87551.596056465,0
+SHG.US,D,20100929,000000,32.3875,32.7372,32.1399,32.4499,114301.20092206,0
+SHG.US,D,20100930,000000,32.8144,33.0363,32.5104,32.7372,95783.253355068,0
+SHG.US,D,20101001,000000,34.5814,34.9964,34.3605,34.8636,131073.46770047,0
+SHG.US,D,20101004,000000,35.1113,35.5976,35.0033,35.5164,229733.20721324,0
+SHG.US,D,20101005,000000,36.2929,37.4368,36.2166,37.0406,387599.6946283,0
+SHG.US,D,20101006,000000,36.8346,37.109,36.6266,36.7772,120146.0511737,0
+SHG.US,D,20101007,000000,36.6989,36.798,36.1869,36.3057,166721.09731433,0
+SHG.US,D,20101008,000000,35.8581,36.075,35.6273,35.8115,121720.09186161,0
+SHG.US,D,20101011,000000,34.6745,35.1538,34.5041,34.6675,96376.926173856,0
+SHG.US,D,20101012,000000,34.4279,34.9567,34.2486,34.7943,155046.54152582,0
+SHG.US,D,20101013,000000,34.7567,34.9221,34.5942,34.7517,102482.26551945,0
+SHG.US,D,20101014,000000,34.619,34.9152,34.6121,34.7012,155938.06040165,0
+SHG.US,D,20101015,000000,35.1707,35.2935,34.7052,35.0845,110482.71350598,0
+SHG.US,D,20101018,000000,35.0726,35.2777,34.9468,35.2648,95099.721895341,0
+SHG.US,D,20101019,000000,33.9366,34.1119,33.6286,33.6286,132709.09689509,0
+SHG.US,D,20101020,000000,34.1208,34.723,34.0604,34.4437,93151.101928911,0
+SHG.US,D,20101021,000000,33.7019,33.7019,33.0828,33.4414,104470.26174427,0
+SHG.US,D,20101022,000000,33.5404,33.587,33.3651,33.5563,29107.132130679,0
+SHG.US,D,20101025,000000,34.4011,34.4011,33.9663,34.0049,78732.32382498,0
+SHG.US,D,20101026,000000,33.7227,33.8554,33.5057,33.7197,76068.873321642,0
+SHG.US,D,20101027,000000,33.3473,33.481,32.8223,33.1076,102831.6036067,0
+SHG.US,D,20101028,000000,33.5781,33.587,33.0442,33.272,149586.36702921,0
+SHG.US,D,20101029,000000,33.0234,33.2185,32.9372,33.2027,74162.658556554,0
+SHG.US,D,20101101,000000,33.5216,33.9326,33.5216,33.7781,31798.852768245,0
+SHG.US,D,20101102,000000,33.7623,33.8821,33.5473,33.7524,87990.79278465,0
+SHG.US,D,20101103,000000,33.7494,34,33.6504,33.8643,173485.73657603,0
+SHG.US,D,20101104,000000,34.103,34.726,34.103,34.6636,201684.18582081,0
+SHG.US,D,20101105,000000,34.2862,34.6586,34.2862,34.411,66071.34228144,0
+SHG.US,D,20101108,000000,34.1208,34.2862,33.8732,34.2823,43247.247482934,0
+SHG.US,D,20101109,000000,34,34.0396,33.3294,33.4919,70772.261744496,0
+SHG.US,D,20101110,000000,33.7266,34.0178,33.3512,33.7405,30690.259647447,0
+SHG.US,D,20101111,000000,32.9798,33.0571,32.6599,32.8986,43859.09395944,0
+SHG.US,D,20101112,000000,32.3133,32.651,32.0845,32.237,96751.505452377,0
+SHG.US,D,20101115,000000,33.1304,33.1304,32.8441,32.8818,27390.731123979,0
+SHG.US,D,20101116,000000,32.8956,32.8956,31.9428,31.9646,97682.400586599,0
+SHG.US,D,20101117,000000,31.8963,32.1092,31.7537,31.9042,59116.889261352,0
+SHG.US,D,20101118,000000,32.9164,33.1254,32.8055,33.0194,65822.968959294,0
+SHG.US,D,20101119,000000,32.6956,32.9244,32.6044,32.7976,35179.153103793,0
+SHG.US,D,20101122,000000,32.5579,32.8223,32.1221,32.5203,61325.99832174,0
+SHG.US,D,20101123,000000,31.5249,31.6863,31.1703,31.3288,139593.88422726,0
+SHG.US,D,20101124,000000,32.1449,32.6262,32.1449,32.4549,81042.397650468,0
+SHG.US,D,20101126,000000,32.2617,32.5153,32.1597,32.1776,50397.572147316,0
+SHG.US,D,20101129,000000,32.438,32.6599,32.3311,32.6342,69324.427012962,0
+SHG.US,D,20101130,000000,32.6956,32.9461,32.648,32.7708,150590.96644195,0
+SHG.US,D,20101201,000000,33.3948,34.2694,33.272,33.8554,206451.74202883,0
+SHG.US,D,20101202,000000,33.5186,34.0138,33.3512,33.898,199803.21224699,0
+SHG.US,D,20101203,000000,33.7573,33.9802,33.6712,33.9495,76789.761744456,0
+SHG.US,D,20101206,000000,35.2262,35.452,35.0122,35.2469,207357.39597178,0
+SHG.US,D,20101207,000000,35.2559,35.4361,34.9775,35.24,208711.33347177,0
+SHG.US,D,20101208,000000,35.5589,35.5589,34.9736,34.9825,48878.052432561,0
+SHG.US,D,20101209,000000,35.8531,35.9175,35.4391,35.756,86508.630032982,0
+SHG.US,D,20101210,000000,35.9016,36.2364,35.8581,36.2364,77697.434982705,0
+SHG.US,D,20101213,000000,36.7108,37.0713,36.7029,36.7881,148605.99916009,0
+SHG.US,D,20101214,000000,36.6138,37.4586,36.6138,37.0228,85423.258808157,0
+SHG.US,D,20101215,000000,36.9248,37.2665,36.4682,36.6564,161662.76258282,0
+SHG.US,D,20101216,000000,36.6395,37.1337,36.4612,37.1337,72564.386325021,0
+SHG.US,D,20101217,000000,38.0658,38.1499,37.8439,37.9112,150306.24580437,0
+SHG.US,D,20101220,000000,39.2018,39.3117,38.5818,38.6679,176288.5184552,0
+SHG.US,D,20101221,000000,38.9066,38.9066,38.4233,38.4758,217889.03061936,0
+SHG.US,D,20101222,000000,38.1301,38.7353,38.1301,38.6155,87093.216022911,0
+SHG.US,D,20101223,000000,38.765,38.765,38.5382,38.7046,33377.941694409,0
+SHG.US,D,20101227,000000,39.3078,39.6495,39.2642,39.4187,35309.397650772,0
+SHG.US,D,20101228,000000,39.3325,39.3325,38.9522,39.0592,38451.421140684,0
+SHG.US,D,20101229,000000,40.0159,40.0674,39.7673,39.7901,29819.943372285,0
+SHG.US,D,20101230,000000,39.9734,40.0338,39.807,39.9862,46341.817533249,0
+SHG.US,D,20101231,000000,40.1021,40.2418,39.909,40.0546,24826.226090439,0
+SHG.US,D,20110103,000000,40.5587,40.8608,40.5587,40.7934,76763.51090553,0
+SHG.US,D,20110104,000000,41.0797,41.0836,40.4983,40.835,72316.013002875,0
+SHG.US,D,20110105,000000,40.4507,40.7281,40.3151,40.6518,111160.1870798,0
+SHG.US,D,20110106,000000,39.8585,40.011,39.6356,39.7376,104020.96853958,0
+SHG.US,D,20110107,000000,39.7049,39.802,39.384,39.7119,22613.078439447,0
+SHG.US,D,20110110,000000,38.6422,38.8631,38.4203,38.8126,105370.86744896,0
+SHG.US,D,20110111,000000,39.1275,39.4058,39.0433,39.3543,81387.69714711,0
+SHG.US,D,20110112,000000,39.6544,39.7723,39.1919,39.6871,200774.49328726,0
+SHG.US,D,20110113,000000,40.5468,40.7429,40.1873,40.5369,70342.15184517,0
+SHG.US,D,20110114,000000,40.7509,41.3055,40.6984,41.2173,35474.979865536,0
+SHG.US,D,20110118,000000,39.9189,39.9189,39.6247,39.8367,85668.60318735,0
+SHG.US,D,20110119,000000,40.1774,40.3368,39.8367,39.8367,48353.035654041,0
+SHG.US,D,20110120,000000,39.4187,39.4187,38.7234,39.3365,87208.315855125,0
+SHG.US,D,20110121,000000,37.8994,38.1846,37.8994,38.0093,77469.254613579,0
+SHG.US,D,20110124,000000,37.8687,38.352,37.8181,38.352,156794.2416097,0
+SHG.US,D,20110125,000000,38.2787,38.45,38.0658,38.3342,66891.176174052,0
+SHG.US,D,20110126,000000,38.5124,38.5174,38.3045,38.4669,199672.96770002,0
+SHG.US,D,20110127,000000,38.2044,38.3292,37.8904,38.0866,350719.28523257,0
+SHG.US,D,20110128,000000,38.7353,38.9839,37.7954,38.0341,153857.17659294,0
+SHG.US,D,20110131,000000,38.0341,38.2024,37.7884,38.0866,159769.67323719,0
+SHG.US,D,20110201,000000,38.6155,39.4831,38.3985,39.4831,201672.070049,0
+SHG.US,D,20110202,000000,39.488,39.5128,38.8373,38.868,81647.176593417,0
+SHG.US,D,20110203,000000,38.765,39.0641,38.6422,38.9066,44494.162331919,0
+SHG.US,D,20110204,000000,39.1889,39.1889,38.8007,39.0542,87874.683304785,0
+SHG.US,D,20110207,000000,39.8882,40.4953,39.8882,40.3527,77914.50922767,0
+SHG.US,D,20110208,000000,40.636,40.636,39.6406,39.9189,58351.576341894,0
+SHG.US,D,20110209,000000,39.5029,39.5029,38.8294,38.9156,148474.74496546,0
+SHG.US,D,20110210,000000,38.2143,38.2609,37.5794,38.0826,159549.57004928,0
+SHG.US,D,20110211,000000,36.7673,37.5448,36.7673,37.3734,151890.38296879,0
+SHG.US,D,20110214,000000,37.8558,37.8558,37.5705,37.7449,79371.430788063,0
+SHG.US,D,20110215,000000,37.4754,37.6468,37.1892,37.4923,147328.79488157,0
+SHG.US,D,20110216,000000,37.4804,37.6121,37.2496,37.2922,165454.99915997,0
+SHG.US,D,20110218,000000,36.7841,37.0198,36.584,36.8792,79207.867868601,0
+SHG.US,D,20110222,000000,36.1572,36.7207,35.8749,35.9987,79912.601928999,0
+SHG.US,D,20110223,000000,36.1988,36.2334,35.5045,35.6748,47598.828858744,0
+SHG.US,D,20110224,000000,36.1819,36.587,36.1007,36.5187,80831.381291409,0
+SHG.US,D,20110225,000000,36.4513,36.5038,36.2503,36.3691,66086.486996205,0
+SHG.US,D,20110228,000000,35.8491,36.4087,35.6144,35.7818,98734.453438941,0
+SHG.US,D,20110301,000000,36.07,36.07,35.3024,35.4262,63107.016778104,0
+SHG.US,D,20110302,000000,35.034,35.452,35.034,35.3331,48048.122063439,0
+SHG.US,D,20110303,000000,36.5712,37.1892,36.4632,36.8485,60236.588506311,0
+SHG.US,D,20110304,000000,38.0905,38.3896,37.9548,38.0786,136566.96056956,0
+SHG.US,D,20110307,000000,37.9112,38.2361,37.3269,37.4754,88702.594378605,0
+SHG.US,D,20110308,000000,38.3847,38.8076,38.1846,38.5778,52426.963925826,0
+SHG.US,D,20110309,000000,38.872,38.9789,38.6788,38.8878,51664.679949321,0
+SHG.US,D,20110310,000000,37.6626,37.6626,37.1595,37.2922,42288.082214484,0
+SHG.US,D,20110311,000000,36.9802,38.1163,36.895,37.9756,171254.41526732,0
+SHG.US,D,20110314,000000,37.2031,37.7617,36.7623,37.1308,88200.799496058,0
+SHG.US,D,20110315,000000,35.4391,36.2077,35.3886,36.0195,103297.05117381,0
+SHG.US,D,20110316,000000,36.4256,37.1427,36.3107,36.4117,129261.15016693,0
+SHG.US,D,20110317,000000,37.1377,37.3398,36.895,36.9505,98632.47902619,0
+SHG.US,D,20110318,000000,37.7062,37.8954,37.3308,37.4804,37698.223993038,0
+SHG.US,D,20110321,000000,37.9251,37.9251,37.4507,37.732,36406.884647409,0
+SHG.US,D,20110322,000000,37.0961,37.1734,36.8901,37.0406,83744.214764544,0
+SHG.US,D,20110323,000000,36.4375,36.8128,36.4375,36.7158,55896.113254662,0
+SHG.US,D,20110324,000000,37.105,37.4081,36.8743,37.3903,91367.054529594,0
+SHG.US,D,20110325,000000,37.6042,37.732,37.3645,37.519,97347.197566467,0
+SHG.US,D,20110328,000000,37.1169,37.1823,36.8435,36.8435,55075.269714399,0
+SHG.US,D,20110329,000000,36.6603,37.1852,36.2631,37.0456,118057.09018378,0
+SHG.US,D,20110330,000000,37.7746,38.0687,37.6676,38.0479,53264.971476156,0
+SHG.US,D,20110331,000000,38.5907,38.8512,38.4916,38.6679,106854.03984828,0
+SHG.US,D,20110401,000000,39.3028,39.5217,38.9958,39.2771,69481.932046518,0
+SHG.US,D,20110404,000000,40.3111,40.4547,40.0466,40.3071,103255.65562012,0
+SHG.US,D,20110405,000000,40.4131,40.4735,39.9654,40.1318,68175.447986124,0
+SHG.US,D,20110406,000000,39.6921,39.7564,39.4989,39.6307,88292.677432299,0
+SHG.US,D,20110407,000000,39.3969,39.909,39.3117,39.8238,347138.06501447,0
+SHG.US,D,20110408,000000,39.0592,39.6049,38.6382,38.7561,154560.90100568,0
+SHG.US,D,20110411,000000,38.355,38.3896,38.1341,38.1499,260139.75587075,0
+SHG.US,D,20110412,000000,37.6042,38.1123,37.4467,37.5864,38726.045301756,0
+SHG.US,D,20110413,000000,38.2232,38.3768,37.8904,37.9162,31312.202600463,0
+SHG.US,D,20110414,000000,37.5448,37.9162,37.4844,37.7954,107793.01216371,0
+SHG.US,D,20110415,000000,37.9578,38.2965,37.8003,38.146,111615.5381704,0
+SHG.US,D,20110418,000000,36.6356,36.798,36.2671,36.4117,489766.95008064,0
+SHG.US,D,20110419,000000,36.7108,37.0575,36.6692,36.905,202357.62080402,0
+SHG.US,D,20110420,000000,37.7498,37.9459,37.6933,37.7696,101121.26048591,0
+SHG.US,D,20110421,000000,36.7841,36.8743,36.4256,36.8743,135703.71182796,0
+SHG.US,D,20110425,000000,37.1476,37.7062,37.1476,37.2803,130917.98196222,0
+SHG.US,D,20110426,000000,37.6676,37.6676,37.2754,37.5537,53573.923657362,0
+SHG.US,D,20110427,000000,39.184,39.5435,38.6719,39.3464,163720.42449556,0
+SHG.US,D,20110428,000000,39.5633,40.4042,39.4187,39.9773,377597.11534984,0
+SHG.US,D,20110429,000000,41.3481,41.7631,41.3392,41.4204,359814.19127278,0
+SHG.US,D,20110502,000000,41.5729,41.7106,41.3828,41.5828,103658.50503287,0
+SHG.US,D,20110503,000000,41.5828,41.5828,40.9549,41.0618,199954.65939464,0
+SHG.US,D,20110504,000000,41.0618,41.2025,40.4002,40.4507,116829.35864016,0
+SHG.US,D,20110505,000000,40.32,40.5617,40.0249,40.0338,182239.3817102,0
+SHG.US,D,20110506,000000,40.738,40.8321,40.1269,40.1734,219832.60234753,0
+SHG.US,D,20110509,000000,39.6356,40.0635,39.5593,40.0249,86543.967700767,0
+SHG.US,D,20110510,000000,40.0803,40.2725,39.9704,40.2041,53612.2902681,0
+SHG.US,D,20110511,000000,40.2002,40.2002,39.2771,39.6406,108123.16694559,0
+SHG.US,D,20110512,000000,39.1968,39.2771,38.8373,39.1968,93009.751257771,0
+SHG.US,D,20110513,000000,38.0014,38.0529,37.3596,37.8261,321322.38422605,0
+SHG.US,D,20110516,000000,36.9842,37.6329,36.9842,37.2288,135850.11073735,0
+SHG.US,D,20110517,000000,37.5745,37.8954,37.5062,37.7577,110537.23447913,0
+SHG.US,D,20110518,000000,37.8607,38.2193,37.622,38.0658,38851.24161048,0
+SHG.US,D,20110519,000000,37.6418,37.9925,37.5062,37.9925,97871.204697336,0
+SHG.US,D,20110520,000000,37.5953,37.6894,37.314,37.4418,196470.36535104,0
+SHG.US,D,20110523,000000,37.3348,37.3348,36.9426,37.1734,160116.99202914,0
+SHG.US,D,20110524,000000,37.8518,37.8607,37.6418,37.7954,67716.058304919,0
+SHG.US,D,20110525,000000,37.2754,37.7399,37.2754,37.6854,111494.38045228,0
+SHG.US,D,20110526,000000,37.8211,38.1638,37.8211,38.1499,225311.96014951,0
+SHG.US,D,20110527,000000,38.249,38.3342,38.0341,38.2024,70285.611576714,0
+SHG.US,D,20110531,000000,38.4916,38.6977,38.2787,38.4916,63455.345217699,0
+SHG.US,D,20110601,000000,39.2771,39.3078,38.5273,38.5649,115002.9060395,0
+SHG.US,D,20110602,000000,38.5174,38.765,38.2569,38.6075,75847.760486073,0
+SHG.US,D,20110603,000000,39.5177,40.5587,39.5128,40.4131,212378.3737402,0
+SHG.US,D,20110606,000000,40.2645,40.2645,39.6653,39.7049,157060.78858956,0
+SHG.US,D,20110607,000000,40.0585,40.3576,39.8634,40.0546,72802.663170657,0
+SHG.US,D,20110608,000000,40.2249,40.5072,40.114,40.1655,97742.979445659,0
+SHG.US,D,20110609,000000,39.0255,39.286,38.6759,39.2394,148312.19169364,0
+SHG.US,D,20110610,000000,38.8324,39.1533,38.355,38.5016,85321.284395406,0
+SHG.US,D,20110613,000000,39.2771,39.4237,39.0433,39.2137,43962.078019842,0
+SHG.US,D,20110614,000000,39.5544,39.807,39.3761,39.6921,73551.821727699,0
+SHG.US,D,20110615,000000,39.4237,39.6247,39.0641,39.073,82088.392616904,0
+SHG.US,D,20110616,000000,38.5045,38.7303,38.4203,38.6382,126153.45469715,0
+SHG.US,D,20110617,000000,38.3946,38.5124,38.0994,38.1717,113616.65981468,0
+SHG.US,D,20110620,000000,38.2737,38.5124,38.0232,38.5045,73183.300335084,0
+SHG.US,D,20110621,000000,40.213,40.5587,40.0031,40.4507,139904.85570377,0
+SHG.US,D,20110622,000000,40.007,40.3071,39.8684,39.8832,95256.217281246,0
+SHG.US,D,20110623,000000,39.599,39.9189,39.3969,39.7564,129761.93540182,0
+SHG.US,D,20110624,000000,40.1912,40.5112,40.0843,40.1734,90670.397650404,0
+SHG.US,D,20110627,000000,40.4299,40.7083,40.2467,40.7083,66472.172398887,0
+SHG.US,D,20110628,000000,40.5924,40.8529,40.5924,40.8271,115315.89681131,0
+SHG.US,D,20110629,000000,40.8202,41.1134,40.6865,40.8529,132163.88716355,0
+SHG.US,D,20110630,000000,40.7687,41.0668,40.6954,40.9638,77998.309982703,0
+SHG.US,D,20110701,000000,41.1609,41.6036,41.1441,41.5729,64324.65184521,0
+SHG.US,D,20110705,000000,41.8463,42.3138,41.5016,41.6254,84377.263841721,0
+SHG.US,D,20110706,000000,41.4669,41.6987,41.2629,41.4501,93769.006291323,0
+SHG.US,D,20110707,000000,41.6472,41.9968,41.3828,41.4808,126807.706375,0
+SHG.US,D,20110708,000000,40.5666,40.9866,40.5032,40.9866,220384.87961263,0
+SHG.US,D,20110711,000000,39.807,40.2002,39.6614,39.7564,113989.2197979,0
+SHG.US,D,20110712,000000,39.4009,39.8119,39.2483,39.2949,150265.85989833,0
+SHG.US,D,20110713,000000,40.4299,40.84,39.9823,40.6478,155715.93791843,0
+SHG.US,D,20110714,000000,40.6726,40.8449,40.2685,40.426,72784.489512939,0
+SHG.US,D,20110715,000000,41.0153,41.1906,40.8202,40.9549,91871.878355094,0
+SHG.US,D,20110718,000000,40.7766,40.8271,40.1615,40.6142,200905.74748189,0
+SHG.US,D,20110719,000000,40.7766,41.0232,40.6686,40.9172,127922.3573817,0
+SHG.US,D,20110720,000000,42.1087,42.2236,41.9503,42.1642,80560.795720941,0
+SHG.US,D,20110721,000000,42.599,43.2656,42.5485,43.2616,103427.29572079,0
+SHG.US,D,20110722,000000,43.12,43.227,42.8248,43.1299,70322.968539801,0
+SHG.US,D,20110725,000000,42.0572,42.1682,41.8819,42.0523,85810.963506141,0
+SHG.US,D,20110726,000000,42.701,43.0378,42.5346,42.7189,50914.511744628,0
+SHG.US,D,20110727,000000,42.7743,42.8219,41.7245,41.9117,133454.21686153,0
+SHG.US,D,20110728,000000,41.8176,41.9117,41.2887,41.3005,99437.168204037,0
+SHG.US,D,20110729,000000,40.6171,41.1183,40.6171,40.9945,122798.39555288,0
+SHG.US,D,20110801,000000,41.4907,41.4907,40.6865,40.84,87765.641358477,0
+SHG.US,D,20110802,000000,40.3626,40.4904,39.4831,39.5732,71830.372482744,0
+SHG.US,D,20110803,000000,39.5633,39.5752,38.3292,38.9066,117866.26677774,0
+SHG.US,D,20110804,000000,39.4098,39.6148,38.458,38.7908,325201.45050119,0
+SHG.US,D,20110805,000000,38.1252,38.4718,37.0575,38.0182,219257.10318646,0
+SHG.US,D,20110808,000000,36.2037,36.5038,34.3932,34.5338,208714.36241472,0
+SHG.US,D,20110809,000000,35.0033,35.7303,33.7623,35.5639,326064.6992428,0
+SHG.US,D,20110810,000000,34.1545,34.5002,33.2997,33.4958,153634.04446207,0
+SHG.US,D,20110811,000000,33.6712,34.9696,33.4542,34.8161,239261.25209573,0
+SHG.US,D,20110812,000000,34.4189,34.5992,34.1495,34.5388,122906.42785153,0
+SHG.US,D,20110815,000000,34.7814,35.2985,34.7814,35.2162,73737.596895483,0
+SHG.US,D,20110816,000000,35.8749,36.4256,35.6015,35.6877,181230.74370685,0
+SHG.US,D,20110817,000000,36.7584,37.0317,36.2255,36.4682,94706.968959102,0
+SHG.US,D,20110818,000000,35.756,36.0145,31.093,35.039,262612.38296805,0
+SHG.US,D,20110819,000000,35.2054,35.862,34.6963,34.7864,191091.97231417,0
+SHG.US,D,20110822,000000,36.5038,36.6058,35.449,35.6699,153771.3565426,0
+SHG.US,D,20110823,000000,34.9152,35.862,34.9152,35.8323,160354.25922712,0
+SHG.US,D,20110824,000000,33.9802,34.304,33.792,34.2823,100629.56207987,0
+SHG.US,D,20110825,000000,34.1169,34.3605,32.9026,33.0095,143647.61954603,0
+SHG.US,D,20110826,000000,33.6167,34.098,33.1898,34.0772,122961.95847234,0
+SHG.US,D,20110829,000000,34.5814,34.7696,34.5556,34.615,55680.048657348,0
+SHG.US,D,20110830,000000,34.7052,35.0726,34.3763,34.9914,50068.42701309,0
+SHG.US,D,20110831,000000,35.968,36.0928,35.5976,35.8066,105830.25713017,0
+SHG.US,D,20110901,000000,35.2856,35.4262,34.8339,34.8805,69847.42449618,0
+SHG.US,D,20110902,000000,33.8286,33.9237,33.378,33.5652,61682.403942543,0
+SHG.US,D,20110906,000000,32.1696,32.6985,31.8497,32.6985,75841.702600167,0
+SHG.US,D,20110907,000000,33.4117,33.7454,33.2373,33.684,113867.05243213,0
+SHG.US,D,20110908,000000,33.9752,34.0436,33.4463,33.5959,45873.341023185,0
+SHG.US,D,20110909,000000,32.545,32.9887,31.9141,31.921,99692.60905974,0
+SHG.US,D,20110912,000000,31.3753,31.7428,30.7691,31.2545,100098.48741544,0
+SHG.US,D,20110913,000000,31.1435,31.3713,30.7434,31.0683,321445.56123947,0
+SHG.US,D,20110914,000000,30.9098,31.4427,30.4066,31.4129,274468.67533375,0
+SHG.US,D,20110915,000000,29.9966,30.2947,29.8936,30.162,149126.977348,0
+SHG.US,D,20110916,000000,30.8296,31.0891,30.6028,30.7959,77170.398908883,0
+SHG.US,D,20110919,000000,30.4354,30.4958,30.06,30.3631,78314.329697466,0
+SHG.US,D,20110920,000000,30.8415,30.8415,30.4066,30.4819,157663.54823721,0
+SHG.US,D,20110921,000000,30.2789,30.4235,28.9081,28.9081,124177.57424414,0
+SHG.US,D,20110922,000000,28.0702,28.1167,26.6667,26.6786,135234.22567024,0
+SHG.US,D,20110923,000000,26.1963,26.4865,26.1071,26.3716,107942.44001606,0
+SHG.US,D,20110926,000000,26.7806,27.878,26.7083,27.8662,178073.57550217,0
+SHG.US,D,20110927,000000,29.4548,29.8381,29.0735,29.2746,179345.73154243,0
+SHG.US,D,20110928,000000,30.2571,30.5562,29.3122,29.4033,112278.87667711,0
+SHG.US,D,20110929,000000,30.6315,30.7394,29.6836,29.9451,71497.188757914,0
+SHG.US,D,20110930,000000,29.5133,29.7995,29.0309,29.2191,234571.43875683,0
+SHG.US,D,20111003,000000,28.818,28.818,27.264,27.3244,334373.08976288,0
+SHG.US,D,20111004,000000,27.4918,28.4931,26.845,28.4545,201943.66526711,0
+SHG.US,D,20111005,000000,28.5357,28.818,28.2841,28.818,132781.79152596,0
+SHG.US,D,20111006,000000,30.3849,30.8058,30.0649,30.8058,190919.32256585,0
+SHG.US,D,20111007,000000,32.3261,32.443,30.4532,30.8662,304738.92155838,0
+SHG.US,D,20111010,000000,31.6279,32.0201,31.5764,31.9339,210802.31375699,0
+SHG.US,D,20111011,000000,31.7586,32.0161,31.4308,31.8616,121509.07550255,0
+SHG.US,D,20111012,000000,32.13,32.8144,32.13,32.3182,130079.97441189,0
+SHG.US,D,20111013,000000,32.75,32.8729,32.0201,32.7461,141212.34941181,0
+SHG.US,D,20111014,000000,33.9406,34.1466,33.6078,34.0604,93554.960989311,0
+SHG.US,D,20111017,000000,33.6385,33.6385,32.4499,32.5361,77565.171140424,0
+SHG.US,D,20111018,000000,32.2003,33.0363,31.8359,32.861,71425.503774693,0
+SHG.US,D,20111019,000000,32.7748,33.0521,32.3776,32.6431,82537.685821599,0
+SHG.US,D,20111020,000000,31.4427,31.7586,30.9395,31.409,104982.15310333,0
+SHG.US,D,20111021,000000,31.7428,31.9815,31.619,31.9735,37342.828019886,0
+SHG.US,D,20111024,000000,32.6956,33.7365,32.6956,33.6464,42208.320050055,0
+SHG.US,D,20111025,000000,34.0564,34.0564,32.9798,33.2274,139227.38212995,0
+SHG.US,D,20111026,000000,33.5265,33.6553,32.9164,33.3255,46003.585570164,0
+SHG.US,D,20111027,000000,35.0548,36.281,35.0429,35.862,221913.48615624,0
+SHG.US,D,20111028,000000,35.6877,36.07,35.4738,35.7976,83690.703439041,0
+SHG.US,D,20111031,000000,34.3338,34.4487,33.8851,33.9841,75659.966022987,0
+SHG.US,D,20111101,000000,32.7065,33.0868,32.4252,32.6312,51086.151845298,0
+SHG.US,D,20111102,000000,33.5315,33.795,33.272,33.6632,98202.369126864,0
+SHG.US,D,20111103,000000,33.484,33.484,32.7065,33.066,88290.658136997,0
+SHG.US,D,20111104,000000,32.75,33.172,32.6391,32.964,44538.586828563,0
+SHG.US,D,20111107,000000,32.7025,33.1809,32.7025,33.168,88853.031878604,0
+SHG.US,D,20111108,000000,32.2756,32.9125,31.9933,32.8699,136440.75461319,0
+SHG.US,D,20111109,000000,31.5199,31.5199,30.3165,30.3581,134741.51761655,0
+SHG.US,D,20111110,000000,29.6628,29.9867,29.3726,29.85,158318.80956271,0
+SHG.US,D,20111111,000000,30.3383,30.9395,30.2482,30.8028,94706.968959102,0
+SHG.US,D,20111114,000000,31.9181,31.9181,30.4651,30.5522,64503.359479437,0
+SHG.US,D,20111115,000000,30.5176,30.8662,30.4066,30.7226,35706.189177615,0
+SHG.US,D,20111116,000000,30.06,30.3205,29.6925,29.8045,163798.16736468,0
+SHG.US,D,20111117,000000,29.8114,29.954,29.1607,29.2746,92345.403103413,0
+SHG.US,D,20111118,000000,29.4192,29.8253,29.3122,29.4628,155717.95721373,0
+SHG.US,D,20111121,000000,28.6605,28.7457,28.2495,28.4168,100119.69001611,0
+SHG.US,D,20111122,000000,28.9705,29.1557,28.7457,28.9081,50061.359479533,0
+SHG.US,D,20111123,000000,27.8364,27.8364,27.2759,27.2976,120687.22231463,0
+SHG.US,D,20111125,000000,28.0118,28.5228,27.99,28.0326,65992.589764662,0
+SHG.US,D,20111128,000000,29.8302,29.9917,29.6589,29.8253,60569.772231141,0
+SHG.US,D,20111129,000000,30.3849,30.4502,30.0134,30.0342,55887.026425803,0
+SHG.US,D,20111130,000000,31.2644,31.8071,31.1574,31.6784,174449.95008273,0
+SHG.US,D,20111201,000000,32.237,32.3875,32.0924,32.1399,83713.925335014,0
+SHG.US,D,20111202,000000,32.545,32.8223,32.3529,32.5153,70892.409814965,0
+SHG.US,D,20111205,000000,32.443,32.6906,32.3261,32.4846,51728.287751334,0
+SHG.US,D,20111206,000000,31.8071,31.9181,31.5585,31.8151,50271.366190941,0
+SHG.US,D,20111207,000000,32.0627,32.4281,31.8963,32.2855,41198.672399055,0
+SHG.US,D,20111208,000000,31.3713,31.3713,30.3551,30.577,48138.990352029,0
+SHG.US,D,20111209,000000,29.8589,30.6364,29.8589,30.6315,57145.047398949,0
+SHG.US,D,20111212,000000,29.847,29.847,29.3082,29.544,65274.730284801,0
+SHG.US,D,20111213,000000,29.2112,29.3469,28.5694,28.7665,61385.567533149,0
+SHG.US,D,20111214,000000,28.6001,28.8427,28.3693,28.4773,70759.136325033,0
+SHG.US,D,20111215,000000,28.4773,28.5793,28.0751,28.0751,60487.99077141,0
+SHG.US,D,20111216,000000,28.3901,28.818,28.3871,28.712,118105.55327103,0
+SHG.US,D,20111219,000000,27.6829,27.6829,26.8618,26.8618,151775.28313658,0
+SHG.US,D,20111220,000000,27.8275,28.5189,27.8275,28.1811,280697.19169277,0
+SHG.US,D,20111221,000000,29.7946,29.8847,29.4073,29.7094,178531.95553573,0
+SHG.US,D,20111222,000000,30.0897,30.368,30.0897,30.1363,79650.093539739,0
+SHG.US,D,20111223,000000,30.3759,30.3967,30.1283,30.3462,67923.036073374,0
+SHG.US,D,20111227,000000,29.9867,30.2313,29.8342,29.8896,72885.454278039,0
+SHG.US,D,20111228,000000,29.2151,29.5737,28.6813,28.8091,112656.48489858,0
+SHG.US,D,20111229,000000,28.9933,29.1508,28.8824,29.0487,98334.632969145,0
+SHG.US,D,20111230,000000,29.2865,29.2865,29.0309,29.125,56299.972315062,0
+SHG.US,D,20120103,000000,30.269,30.9484,30.269,30.7266,212738.81795161,0
+SHG.US,D,20120104,000000,30.0818,30.2432,29.8728,30.1868,71666.809563282,0
+SHG.US,D,20120105,000000,29.7232,29.9025,29.434,29.8896,78970.600670616,0
+SHG.US,D,20120106,000000,29.544,29.544,29.0735,29.1557,53995.95637548,0
+SHG.US,D,20120109,000000,28.8873,28.9547,28.7407,28.9457,85159.740771246,0
+SHG.US,D,20120110,000000,29.4499,29.7024,29.3855,29.5737,84147.064177293,0
+SHG.US,D,20120111,000000,28.605,28.7536,28.5397,28.7496,82496.290267908,0
+SHG.US,D,20120112,000000,29.2151,29.3994,29.0686,29.3469,48404.527684242,0
+SHG.US,D,20120113,000000,29.2964,29.4033,29.1042,29.335,91767.884647041,0
+SHG.US,D,20120117,000000,31.0772,31.1881,30.8246,30.9534,93909.347314812,0
+SHG.US,D,20120118,000000,31.4169,31.61,31.303,31.5377,84092.543204139,0
+SHG.US,D,20120119,000000,32.1191,32.4688,32.033,32.3529,81585.588086706,0
+SHG.US,D,20120120,000000,32.8867,33.0828,32.8313,33.0234,71103.426174024,0
+SHG.US,D,20120123,000000,33.2106,33.6206,33.2076,33.5612,83907.777684006,0
+SHG.US,D,20120124,000000,33.2373,33.6434,33.1759,33.6127,57079.420301634,0
+SHG.US,D,20120125,000000,33.0828,33.684,32.959,33.6385,109956.68707981,0
+SHG.US,D,20120126,000000,34.2991,34.4487,33.6969,33.7999,329063.35276627,0
+SHG.US,D,20120127,000000,34.0475,34.3684,33.8821,34.0822,290909.77768263,0
+SHG.US,D,20120130,000000,34.1277,34.2823,33.9366,34.0693,193908.88926046,0
+SHG.US,D,20120131,000000,33.8891,34.1793,33.6504,33.795,153411.92197885,0
+SHG.US,D,20120201,000000,34.1119,34.7478,34.1119,34.5903,125060.00629112,0
+SHG.US,D,20120202,000000,35.0518,35.3925,34.9152,35.2935,121306.1363247,0
+SHG.US,D,20120203,000000,35.5926,36.0631,35.4995,36.0502,184600.94756589,0
+SHG.US,D,20120206,000000,35.8531,36.066,35.5976,35.9531,85076.949663864,0
+SHG.US,D,20120207,000000,35.1796,35.3153,34.825,35.039,138059.21979774,0
+SHG.US,D,20120208,000000,35.3668,35.8194,35.3668,35.4639,66615.542365329,0
+SHG.US,D,20120209,000000,35.3331,35.5164,34.6368,34.8072,168519.27978076,0
+SHG.US,D,20120210,000000,33.9445,34.1545,33.7831,33.8643,169478.44504921,0
+SHG.US,D,20120213,000000,34.205,34.21,33.8435,33.8732,89867.727767859,0
+SHG.US,D,20120214,000000,33.6682,33.8385,33.4364,33.5563,143107.45805274,0
+SHG.US,D,20120215,000000,33.9921,33.9921,33.5513,33.5701,131054.2843951,0
+SHG.US,D,20120216,000000,32.6767,33.4295,32.6767,33.4295,105458.7067946,0
+SHG.US,D,20120217,000000,33.6127,33.6206,33.2779,33.2997,104488.43540199,0
+SHG.US,D,20120221,000000,33.3552,33.4889,33.1343,33.2779,69735.353606919,0
+SHG.US,D,20120222,000000,33.4206,33.4206,33.1076,33.172,92136.406039656,0
+SHG.US,D,20120223,000000,32.9848,32.9848,32.6817,32.8392,108263.50796908,0
+SHG.US,D,20120224,000000,33.1938,33.6553,33.1938,33.6246,94905.869546349,0
+SHG.US,D,20120227,000000,33.0571,33.168,32.8867,33.1046,55171.186241244,0
+SHG.US,D,20120228,000000,33.0917,33.3394,33.0868,33.3096,80569.8825498,0
+SHG.US,D,20120229,000000,33.2671,33.3651,33.0363,33.1551,60017.494966044,0
+SHG.US,D,20120301,000000,33.2027,33.5959,33.2027,33.583,61459.271811672,0
+SHG.US,D,20120302,000000,33.2532,33.2532,33.0739,33.1512,128480.6925327,0
+SHG.US,D,20120305,000000,32.8095,32.8659,32.6599,32.7282,56145.496224459,0
+SHG.US,D,20120306,000000,32.0369,32.1518,31.5843,31.6308,72216.057885426,0
+SHG.US,D,20120307,000000,31.7844,31.9894,31.7636,31.921,19094.456375712,0
+SHG.US,D,20120308,000000,32.9887,33.172,32.9333,33.1383,74225.256710916,0
+SHG.US,D,20120309,000000,32.5926,32.5926,32.3489,32.3994,55120.703858694,0
+SHG.US,D,20120312,000000,32.6312,32.6688,32.237,32.2667,69471.835570008,0
+SHG.US,D,20120313,000000,33.8692,34.5596,33.8465,34.5596,126968.24035151,0
+SHG.US,D,20120314,000000,33.995,34.2783,33.6434,33.6583,136055.06921051,0
+SHG.US,D,20120315,000000,33.995,34.1426,33.8554,34.1119,64928.421140508,0
+SHG.US,D,20120316,000000,34.1277,34.1971,33.9287,33.9287,153488.65520032,0
+SHG.US,D,20120319,000000,33.995,34.2862,33.9287,34.205,81569.43372429,0
+SHG.US,D,20120320,000000,33.5107,33.5612,33.3344,33.5513,55168.157298291,0
+SHG.US,D,20120321,000000,33.9366,33.9891,33.7781,33.7781,44735.468120508,0
+SHG.US,D,20120322,000000,33.8465,33.9841,33.7524,33.8385,54191.828019774,0
+SHG.US,D,20120323,000000,33.2482,33.6939,33.1977,33.6939,74786.620804872,0
+SHG.US,D,20120326,000000,33.5057,33.8891,33.5057,33.8891,38967.351090345,0
+SHG.US,D,20120327,000000,33.5365,33.5731,33.2185,33.2225,80000.441274636,0
+SHG.US,D,20120328,000000,33.2027,33.3552,32.8729,32.9848,184854.36912629,0
+SHG.US,D,20120329,000000,33.0521,33.0521,32.5579,32.9164,90421.014680607,0
+SHG.US,D,20120330,000000,32.8144,32.9501,32.6767,32.9164,95059.335989301,0
+SHG.US,D,20120402,000000,33.484,33.898,33.4295,33.7623,129308.60360652,0
+SHG.US,D,20120403,000000,33.9237,33.9237,33.4542,33.5454,76622.16023439,0
+SHG.US,D,20120404,000000,33.2532,33.2968,33.1343,33.2274,49145.609060076,0
+SHG.US,D,20120405,000000,33.168,33.3047,33.1215,33.1215,11751.289009989,0
+SHG.US,D,20120409,000000,31.9517,32.0666,31.7774,31.8359,30528.716023287,0
+SHG.US,D,20120410,000000,31.4615,31.4902,30.7553,30.8504,35141.796140706,0
+SHG.US,D,20120411,000000,31.3149,31.3317,31.0722,31.1921,83114.19463032,0
+SHG.US,D,20120412,000000,31.5417,32.1043,31.5377,32.0884,75661.985318289,0
+SHG.US,D,20120413,000000,32.0755,32.0755,31.4862,31.4862,104366.26803622,0
+SHG.US,D,20120416,000000,31.6487,31.6863,31.2802,31.5199,74263.623321654,0
+SHG.US,D,20120417,000000,31.8913,32.1548,31.8913,32.0845,35141.796140706,0
+SHG.US,D,20120418,000000,31.3822,31.4942,31.2386,31.2733,37748.706375588,0
+SHG.US,D,20120419,000000,30.9227,31.1237,30.6444,30.8207,82678.026845088,0
+SHG.US,D,20120420,000000,30.8623,31.0336,30.8365,30.8415,20205.068791812,0
+SHG.US,D,20120423,000000,30.4958,30.5889,30.264,30.5374,22663.560821997,0
+SHG.US,D,20120424,000000,30.4958,30.6889,30.4958,30.5592,27902.622483036,0
+SHG.US,D,20120425,000000,30.5562,30.6028,30.4314,30.5305,61284.602768049,0
+SHG.US,D,20120426,000000,30.1075,30.4314,30.0818,30.4146,12799.303271727,0
+SHG.US,D,20120427,000000,30.2056,30.2056,30.0689,30.1115,28011.664429344,0
+SHG.US,D,20120430,000000,29.8163,29.8163,29.5856,29.6876,26830.376677674,0
+SHG.US,D,20120501,000000,29.5212,29.9609,29.5212,29.7609,25085.705536746,0
+SHG.US,D,20120502,000000,29.6975,30.0303,29.6836,30.0303,64845.630033126,0
+SHG.US,D,20120503,000000,30.8761,31.0296,30.4958,30.5265,48914.399747997,0
+SHG.US,D,20120504,000000,30.8246,30.8415,30.475,30.5047,78291.107801493,0
+SHG.US,D,20120507,000000,30.4453,30.5631,30.3512,30.5374,43124.070469512,0
+SHG.US,D,20120508,000000,30.5423,30.5423,30.1462,30.3938,38272.713506457,0
+SHG.US,D,20120509,000000,30.3551,30.5176,30.1323,30.3809,46891.065855393,0
+SHG.US,D,20120510,000000,30.6543,30.6543,30.4502,30.4651,29566.521811884,0
+SHG.US,D,20120511,000000,29.7747,30.0897,29.7232,29.8847,28281.240352161,0
+SHG.US,D,20120514,000000,29.5737,29.6767,29.3122,29.3122,82872.888841731,0
+SHG.US,D,20120515,000000,29.4796,29.5351,29.0686,29.2617,111008.73993215,0
+SHG.US,D,20120516,000000,29.1042,29.2795,28.8734,28.9032,67565.62080492,0
+SHG.US,D,20120517,000000,28.6417,28.6862,28.2326,28.296,16083.68708043,0
+SHG.US,D,20120518,000000,27.6532,27.6651,27.1233,27.2135,60360.775167384,0
+SHG.US,D,20120521,000000,26.9975,27.2937,26.8955,27.2303,166680.71140829,0
+SHG.US,D,20120522,000000,27.8473,28.088,27.8404,27.9682,175735.23154246,0
+SHG.US,D,20120523,000000,27.8186,27.883,27.3016,27.8701,62439.639680793,0
+SHG.US,D,20120524,000000,27.9553,27.985,27.571,27.7899,68929.654781421,0
+SHG.US,D,20120525,000000,27.6225,27.775,27.5977,27.7116,60199.231543224,0
+SHG.US,D,20120529,000000,28.2287,28.4634,28.2148,28.2841,48743.769294978,0
+SHG.US,D,20120530,000000,27.7087,27.7087,27.4769,27.5284,46635.62499969,0
+SHG.US,D,20120531,000000,27.5116,27.5581,27.1956,27.5017,68179.486576728,0
+SHG.US,D,20120601,000000,27.1233,27.1233,26.739,26.8064,33091.201761525,0
+SHG.US,D,20120604,000000,27.0589,27.2174,26.8232,27.0282,152189.23867349,0
+SHG.US,D,20120605,000000,27.2085,27.465,27.2085,27.3442,38336.32130847,0
+SHG.US,D,20120606,000000,27.7196,28.3653,27.6483,28.3653,68240.065435788,0
+SHG.US,D,20120607,000000,29.1983,29.3122,28.7318,28.7318,160209.87961303,0
+SHG.US,D,20120608,000000,28.5644,28.7962,28.506,28.7407,114165.90813683,0
+SHG.US,D,20120611,000000,28.9596,28.9883,28.2881,28.3653,34054.405620579,0
+SHG.US,D,20120612,000000,28.5793,28.8566,28.503,28.8477,106543.06837178,0
+SHG.US,D,20120613,000000,28.5614,28.8873,28.4882,28.503,17545.656879078,0
+SHG.US,D,20120614,000000,29.0686,29.3895,29.018,29.3043,84606.453858498,0
+SHG.US,D,20120615,000000,29.7837,30.1363,29.6797,30.0481,77218.861996131,0
+SHG.US,D,20120618,000000,30.2908,30.8157,30.167,30.371,120046.09605625,0
+SHG.US,D,20120619,000000,30.4651,30.7642,30.4651,30.6107,84763.958892054,0
+SHG.US,D,20120620,000000,30.1541,30.1967,29.8678,30.0649,93680.157298035,0
+SHG.US,D,20120621,000000,29.7183,29.85,28.9883,29.0735,80330.596056513,0
+SHG.US,D,20120622,000000,28.6902,28.9933,28.5842,28.9547,76761.491610228,0
+SHG.US,D,20120625,000000,28.2841,28.2841,28.0573,28.1306,59528.82550296,0
+SHG.US,D,20120626,000000,28.3109,28.5357,28.1811,28.4505,30562.03439577,0
+SHG.US,D,20120627,000000,28.3743,28.5743,28.2881,28.5585,28391.29194612,0
+SHG.US,D,20120628,000000,27.9167,28.2197,27.8018,28.1613,83547.333472599,0
+SHG.US,D,20120629,000000,29.8847,30.3036,29.7995,30.3036,100875.91610671,0
+SHG.US,D,20120702,000000,30.1868,30.3631,30.1075,30.1838,61006.949664024,0
+SHG.US,D,20120703,000000,30.6543,31.1534,30.6543,31.098,43771.254613803,0
+SHG.US,D,20120705,000000,29.7747,29.7747,29.5816,29.6509,56660.416526469,0
+SHG.US,D,20120706,000000,29.0616,29.1339,28.8526,28.9933,33364.816274946,0
+SHG.US,D,20120709,000000,28.8616,28.8616,28.6347,28.7457,22516.152264951,0
+SHG.US,D,20120710,000000,28.6684,28.707,28.1435,28.2841,74413.051174002,0
+SHG.US,D,20120711,000000,28.5882,28.707,28.403,28.5902,40589.854865502,0
+SHG.US,D,20120712,000000,27.4383,27.7899,27.4175,27.7552,68866.046979408,0
+SHG.US,D,20120713,000000,27.6304,27.985,27.6304,27.8404,84336.877935681,0
+SHG.US,D,20120716,000000,27.7116,27.7245,27.4937,27.575,32793.35570448,0
+SHG.US,D,20120717,000000,28.0375,28.301,27.8364,28.301,37741.638842031,0
+SHG.US,D,20120718,000000,27.6176,27.9167,27.4937,27.7503,34385.570050107,0
+SHG.US,D,20120719,000000,27.0173,27.1441,26.947,27.0381,87934.252516194,0
+SHG.US,D,20120720,000000,26.4488,26.4488,26.3201,26.4399,101025.34395906,0
+SHG.US,D,20120723,000000,25.0295,25.2742,24.877,25.2494,41903.406459453,0
+SHG.US,D,20120724,000000,25.3385,25.3603,25.0701,25.2702,75509.528522988,0
+SHG.US,D,20120725,000000,25.0493,25.1929,24.9424,24.9929,71763.735737778,0
+SHG.US,D,20120726,000000,25.4921,25.6624,25.3039,25.5772,93888.144714141,0
+SHG.US,D,20120727,000000,26.0606,27.1233,26.0606,27.0936,135050.46979776,0
+SHG.US,D,20120730,000000,26.637,26.9143,26.637,26.8282,56959.272231165,0
+SHG.US,D,20120731,000000,27.1956,27.3491,27.0589,27.1352,134616.32130783,0
+SHG.US,D,20120801,000000,27.0282,27.0708,26.8064,26.9223,82266.09060348,0
+SHG.US,D,20120802,000000,26.3201,26.5855,26.1458,26.3963,98925.27684498,0
+SHG.US,D,20120803,000000,26.3329,26.6321,26.2597,26.5598,82116.662751132,0
+SHG.US,D,20120806,000000,26.435,26.6222,26.3716,26.4706,82612.399747773,0
+SHG.US,D,20120807,000000,26.6271,26.8113,26.5934,26.6836,66132.930788151,0
+SHG.US,D,20120808,000000,26.7549,27.0589,26.7549,27.0282,48036.006291627,0
+SHG.US,D,20120809,000000,27.7087,27.8751,27.6859,27.7196,36963.20050311,0
+SHG.US,D,20120810,000000,27.8067,28.1217,27.7503,28.1217,38044.533137331,0
+SHG.US,D,20120813,000000,27.8018,27.8959,27.6611,27.7414,20959.275587109,0
+SHG.US,D,20120814,000000,27.99,27.99,27.8018,27.883,17614.312919346,0
+SHG.US,D,20120815,000000,27.7899,27.8156,27.678,27.6859,33618.237835347,0
+SHG.US,D,20120816,000000,28.1167,28.3317,28.0286,28.3059,106031.17701272,0
+SHG.US,D,20120817,000000,28.1613,28.2584,28.1613,28.2376,20305.023909261,0
+SHG.US,D,20120820,000000,28.1772,28.3693,28.1643,28.301,50778.209311743,0
+SHG.US,D,20120821,000000,28.1514,28.2237,27.9216,27.9731,41250.164429256,0
+SHG.US,D,20120822,000000,27.8473,28.1514,27.7295,28.1217,50579.308724496,0
+SHG.US,D,20120823,000000,28.1564,28.1861,27.985,28.0118,34556.200503126,0
+SHG.US,D,20120824,000000,27.0896,27.4561,27.0807,27.3244,66596.35905996,0
+SHG.US,D,20120827,000000,27.9642,28.0118,27.8067,27.8226,40330.375419195,0
+SHG.US,D,20120828,000000,27.8998,27.9939,27.8107,27.887,354214.68540033,0
+SHG.US,D,20120829,000000,27.6908,27.7047,27.5888,27.6829,482288.48992968,0
+SHG.US,D,20120830,000000,26.7945,26.8618,26.6063,26.739,69950.408556582,0
+SHG.US,D,20120831,000000,26.7182,26.8797,26.5637,26.8361,62431.562499585,0
+SHG.US,D,20120904,000000,26.4706,26.5459,26.2953,26.4062,35078.188338693,0
+SHG.US,D,20120905,000000,26.0259,26.0764,25.8724,25.9487,23076.506711256,0
+SHG.US,D,20120906,000000,26.1527,26.7479,26.0814,26.7341,66019.850251239,0
+SHG.US,D,20120907,000000,27.1917,27.5839,27.153,27.5839,83068.760486025,0
+SHG.US,D,20120910,000000,27.3274,27.4175,27.0758,27.1312,49299.075503028,0
+SHG.US,D,20120911,000000,27.0074,27.1491,26.9609,27.0807,26552.723573649,0
+SHG.US,D,20120912,000000,27.4383,27.4769,27.3581,27.4175,52017.04697952,0
+SHG.US,D,20120913,000000,27.2045,28.292,27.1778,28.19,162646.15939489,0
+SHG.US,D,20120914,000000,29.0527,29.3469,28.92,29.0309,117724.9161066,0
+SHG.US,D,20120917,000000,29.6836,29.6836,29.3419,29.3687,85728.172398759,0
+SHG.US,D,20120918,000000,29.5608,29.5737,29.3558,29.4241,99776.409814773,0
+SHG.US,D,20120919,000000,29.7609,29.8768,29.7351,29.8431,70220.99412705,0
+SHG.US,D,20120920,000000,29.6925,29.8936,29.6331,29.8114,46279.219378887,0
+SHG.US,D,20120921,000000,29.6678,29.6678,29.3043,29.3726,102491.35234831,0
+SHG.US,D,20120924,000000,28.6565,28.818,28.5228,28.7833,79308.832633701,0
+SHG.US,D,20120925,000000,28.9081,29.0487,28.3951,28.4079,67758.463506261,0
+SHG.US,D,20120926,000000,28.5793,28.605,28.3653,28.4773,61455.233221068,0
+SHG.US,D,20120927,000000,28.9457,29.1854,28.8427,29.0993,35230.645133994,0
+SHG.US,D,20120928,000000,28.8091,28.8348,28.5793,28.6645,60885.791945904,0
+SHG.US,D,20121001,000000,29.0309,29.2746,28.8873,29.023,84875.020133664,0
+SHG.US,D,20121002,000000,29.4142,29.44,28.9457,29.0993,76912.938757878,0
+SHG.US,D,20121003,000000,29.2617,29.338,28.9547,29.1755,87921.127096731,0
+SHG.US,D,20121004,000000,29.0913,29.2617,28.9883,29.1607,60019.514261346,0
+SHG.US,D,20121005,000000,29.3815,29.5261,29.1339,29.228,44036.791946016,0
+SHG.US,D,20121008,000000,28.9457,29.0062,28.9032,28.9705,13309.175335482,0
+SHG.US,D,20121009,000000,28.8942,28.9289,28.3901,28.4426,75750.834311577,0
+SHG.US,D,20121010,000000,28.3901,28.3901,28.0573,28.2376,102826.55536844,0
+SHG.US,D,20121011,000000,28.4248,28.5099,28.3138,28.3138,37218.641358813,0
+SHG.US,D,20121012,000000,28.5278,28.7833,28.4674,28.5793,48180.38590572,0
+SHG.US,D,20121015,000000,29.44,29.44,28.6298,28.8348,32356.178271597,0
+SHG.US,D,20121016,000000,28.8427,29.1508,28.8011,29.0824,40507.06375812,0
+SHG.US,D,20121017,000000,29.3469,29.6282,29.331,29.5608,20812.876677714,0
+SHG.US,D,20121018,000000,29.7837,30.0134,29.7837,29.8589,37089.406459485,0
+SHG.US,D,20121019,000000,29.6034,29.6034,29.0824,29.1607,41358.196727913,0
+SHG.US,D,20121022,000000,29.5519,29.748,29.3043,29.434,60714.151845234,0
+SHG.US,D,20121023,000000,28.818,28.818,28.2633,28.4168,51238.608640599,0
+SHG.US,D,20121024,000000,28.8616,28.9032,28.6466,28.707,60595.013422416,0
+SHG.US,D,20121025,000000,29.1676,29.1755,28.8873,29.0062,40827.122063487,0
+SHG.US,D,20121026,000000,29.2013,29.2865,29.0487,29.2112,69258.799915647,0
+SHG.US,D,20121031,000000,28.9121,29.2706,28.8526,29.2191,55415.520972786,0
+SHG.US,D,20121101,000000,28.8784,29.331,28.8784,29.2617,34209.891358833,0
+SHG.US,D,20121102,000000,29.7579,29.7747,29.3558,29.3994,31297.057885698,0
+SHG.US,D,20121105,000000,29.3221,29.5182,29.1755,29.4657,40823.083472883,0
+SHG.US,D,20121106,000000,29.4657,29.8768,29.4657,29.748,34876.258808493,0
+SHG.US,D,20121107,000000,29.2706,29.331,28.7585,28.9616,46647.740771502,0
+SHG.US,D,20121108,000000,28.092,28.1514,27.7344,27.8959,170579.97063645,0
+SHG.US,D,20121109,000000,27.6908,27.8364,27.571,27.7602,149158.27642518,0
+SHG.US,D,20121112,000000,27.7503,27.7602,27.571,27.7414,45538.138003053,0
+SHG.US,D,20121113,000000,27.3581,27.6562,27.3581,27.4769,58078.971476124,0
+SHG.US,D,20121114,000000,27.7344,27.7344,27.0936,27.2135,31141.572147444,0
+SHG.US,D,20121115,000000,27.3917,27.4611,27.1441,27.4264,41953.888842003,0
+SHG.US,D,20121116,000000,27.3155,27.4264,27.0253,27.4175,49423.262164101,0
+SHG.US,D,20121119,000000,27.571,27.878,27.3581,27.8434,49575.718959402,0
+SHG.US,D,20121120,000000,27.3313,27.4512,27.2303,27.4512,31664.569630662,0
+SHG.US,D,20121121,000000,27.153,27.3749,27.1095,27.2808,38218.192533303,0
+SHG.US,D,20121123,000000,27.1184,27.2303,26.9223,27.0589,166127.42449554,0
+SHG.US,D,20121126,000000,26.7519,26.9054,26.642,26.8955,46614.422399019,0
+SHG.US,D,20121127,000000,26.8202,26.9312,26.6836,26.6836,39268.226090343,0
+SHG.US,D,20121128,000000,26.3686,26.7519,26.1378,26.7519,39052.161493029,0
+SHG.US,D,20121129,000000,27.2382,27.4264,27.2045,27.2808,57946.707633843,0
+SHG.US,D,20121130,000000,27.4868,27.5284,27.3155,27.3581,54804.684143931,0
+SHG.US,D,20121203,000000,27.1877,27.2808,26.9391,26.9391,37559.902264851,0
+SHG.US,D,20121204,000000,26.8797,26.9569,26.7856,26.8282,37983.954278271,0
+SHG.US,D,20121205,000000,27.0074,27.1005,26.8549,26.8955,66380.294462646,0
+SHG.US,D,20121206,000000,27.775,27.8622,27.6908,27.7671,57185.433304989,0
+SHG.US,D,20121207,000000,28.0326,28.0326,27.8107,27.8107,41022.993707781,0
+SHG.US,D,20121210,000000,27.5888,27.6998,27.5116,27.6998,73395.326341794,0
+SHG.US,D,20121211,000000,28.8942,29.0487,28.7754,28.9804,99704.724831552,0
+SHG.US,D,20121212,000000,29.6282,29.748,29.4845,29.5014,91203.491610132,0
+SHG.US,D,20121213,000000,30.0986,30.1501,29.9867,30.0134,90393.75419403,0
+SHG.US,D,20121214,000000,30.0729,30.0897,29.8589,29.9362,59683.301593563,0
+SHG.US,D,20121217,000000,29.9798,30.2868,29.9798,30.2274,54816.799915743,0
+SHG.US,D,20121218,000000,30.1164,30.1759,29.9798,30.1323,89210.447147058,0
+SHG.US,D,20121219,000000,30.3036,30.3205,30.0134,30.0134,247706.95469634,0
+SHG.US,D,20121220,000000,30.5929,30.7474,30.3383,30.7226,87280.000838346,0
+SHG.US,D,20121221,000000,30.781,30.9534,30.6622,30.8058,96390.051593319,0
+SHG.US,D,20121224,000000,30.7305,30.8415,30.6543,30.7137,25907.55872466,0
+SHG.US,D,20121226,000000,30.893,30.9781,30.7553,30.8058,32146.171560189,0
+SHG.US,D,20121227,000000,30.7394,30.7553,30.1412,30.5423,48321.73657686,0
+SHG.US,D,20121228,000000,30.7909,31.0366,30.5522,30.577,79681.39261692,0
+SHG.US,D,20121231,000000,30.6107,31.2951,30.5423,31.2852,41696.428690998,0
+SHG.US,D,20130102,000000,32.232,32.7025,32.232,32.7025,115499.6526838,0
+SHG.US,D,20130103,000000,32.3776,32.4549,32.1904,32.3182,47659.407717804,0
+SHG.US,D,20130104,000000,32.13,32.4638,31.9428,32.4638,73269.120385419,0
+SHG.US,D,20130107,000000,32.4034,32.4034,32.0884,32.1221,130914.95301926,0
+SHG.US,D,20130108,000000,32.0023,32.344,31.9428,32.1815,69973.630452555,0
+SHG.US,D,20130109,000000,32.2667,32.336,32.1399,32.2003,33447.607382328,0
+SHG.US,D,20130110,000000,32.13,32.3113,31.9339,32.3113,74292.903103533,0
+SHG.US,D,20130111,000000,31.5764,31.619,31.406,31.61,47284.828439283,0
+SHG.US,D,20130114,000000,31.6705,31.7982,31.5764,31.7982,36470.492449422,0
+SHG.US,D,20130115,000000,31.6606,32.0112,31.6447,32.0112,74987.540687421,0
+SHG.US,D,20130116,000000,31.9339,31.9339,31.7378,31.8071,27491.695889079,0
+SHG.US,D,20130117,000000,32.1043,32.3529,32.1043,32.1904,54270.580536552,0
+SHG.US,D,20130118,000000,32.3875,32.447,32.2756,32.3529,83339.346056493,0
+SHG.US,D,20130122,000000,32.7203,32.7282,32.4549,32.5747,108241.29572076,0
+SHG.US,D,20130123,000000,32.4133,32.4222,32.2063,32.4222,82684.084730994,0
+SHG.US,D,20130124,000000,32.1399,32.3182,32.0201,32.3113,309109.68623956,0
+SHG.US,D,20130125,000000,32.1904,32.1904,31.8913,32.1043,109446.81501605,0
+SHG.US,D,20130128,000000,33.0095,33.0442,32.8144,32.9422,58537.351509678,0
+SHG.US,D,20130129,000000,32.9075,33.3512,32.8818,33.3096,105783.81333822,0
+SHG.US,D,20130130,000000,32.9848,33.0095,32.7372,32.8392,78526.355704176,0
+SHG.US,D,20130131,000000,31.9765,32.1746,31.9765,32.0112,147527.69546882,0
+SHG.US,D,20130201,000000,32.3261,32.5747,32.2667,32.4806,137621.03271721,0
+SHG.US,D,20130204,000000,32.0795,32.0795,31.6011,31.619,78610.156459209,0
+SHG.US,D,20130205,000000,31.3367,31.508,31.2594,31.4387,49763.513422488,0
+SHG.US,D,20130206,000000,30.5681,30.8415,30.5176,30.8415,44131.69882521,0
+SHG.US,D,20130207,000000,30.5423,30.7305,30.3205,30.6444,92729.069210793,0
+SHG.US,D,20130208,000000,31.0544,31.2852,31.0544,31.2436,53755.660234542,0
+SHG.US,D,20130211,000000,31.3099,31.3099,31.0801,31.2079,66522.654781437,0
+SHG.US,D,20130212,000000,30.893,31.303,30.893,31.1663,63252.406039848,0
+SHG.US,D,20130213,000000,31.4813,31.5843,31.4219,31.4902,63064.611576762,0
+SHG.US,D,20130214,000000,31.4476,31.619,31.4476,31.4902,50283.481962753,0
+SHG.US,D,20130215,000000,31.5684,31.7289,31.4219,31.5932,168619.23489821,0
+SHG.US,D,20130219,000000,32.2578,32.4222,32.2251,32.2509,99427.071727527,0
+SHG.US,D,20130220,000000,33.2155,33.2829,32.5321,32.5321,120962.85612336,0
+SHG.US,D,20130221,000000,32.8313,33.0016,32.2925,32.5321,105259.80620735,0
+SHG.US,D,20130222,000000,33.1215,33.2997,32.9689,33.0363,83291.892616896,0
+SHG.US,D,20130225,000000,33.274,33.274,32.2855,32.336,65554.402684128,0
+SHG.US,D,20130226,000000,32.6956,32.6956,32.3529,32.5153,46239.843120498,0
+SHG.US,D,20130227,000000,32.9501,33.2423,32.8986,33.1472,50711.572566777,0
+SHG.US,D,20130228,000000,33.4206,33.4711,33.1551,33.1809,76044.641778018,0
+SHG.US,D,20130301,000000,32.9689,33.2581,32.8144,33.2155,62113.52348952,0
+SHG.US,D,20130304,000000,33.1898,33.4889,33.1898,33.4463,49315.229865444,0
+SHG.US,D,20130305,000000,33.4542,33.6078,33.3443,33.5216,135217.06166018,0
+SHG.US,D,20130306,000000,33.5147,33.7623,33.3344,33.5731,243551.24496482,0
+SHG.US,D,20130307,000000,32.8659,33.1977,32.7976,33.0274,198127.19714633,0
+SHG.US,D,20130308,000000,32.5995,32.8729,32.5995,32.8729,76754.424076671,0
+SHG.US,D,20130311,000000,32.4549,32.5747,32.3113,32.4133,56136.4093956,0
+SHG.US,D,20130312,000000,32.1142,32.1904,31.6784,31.7636,102071.3389255,0
+SHG.US,D,20130313,000000,31.5249,31.5496,31.303,31.4902,76126.423237749,0
+SHG.US,D,20130314,000000,31.1742,31.3456,31.098,31.3099,37928.423657466,0
+SHG.US,D,20130315,000000,30.9098,30.9435,30.6959,30.6959,56993.600251299,0
+SHG.US,D,20130318,000000,30.4403,30.884,30.4403,30.5849,95521.754613459,0
+SHG.US,D,20130319,000000,30.3126,30.3126,29.7232,29.8253,144620.91988159,0
+SHG.US,D,20130320,000000,29.5608,29.5767,29.2706,29.3221,105962.52097245,0
+SHG.US,D,20130321,000000,28.8526,29.0309,28.6714,28.6902,49024.451341956,0
+SHG.US,D,20130322,000000,28.8873,29.023,28.6971,28.7922,78634.388002833,0
+SHG.US,D,20130325,000000,29.7995,30.2947,29.748,29.7995,147197.54068694,0
+SHG.US,D,20130326,000000,30.269,30.5265,30.2185,30.2185,163542.72650898,0
+SHG.US,D,20130327,000000,30.2095,30.3809,30.2016,30.3551,95185.541945676,0
+SHG.US,D,20130328,000000,30.6196,30.7989,30.4502,30.6543,98939.411912094,0
+SHG.US,D,20130401,000000,31.1237,31.2436,30.8504,30.9613,61125.078439191,0
+SHG.US,D,20130402,000000,30.4235,30.4403,30.2274,30.3036,85466.67365715,0
+SHG.US,D,20130403,000000,30.4235,30.4235,29.7648,29.8678,72949.062080052,0
+SHG.US,D,20130404,000000,29.8936,29.9283,29.5014,29.6549,57170.288590224,0
+SHG.US,D,20130405,000000,29.0062,29.0062,28.716,28.8348,112587.82885831,0
+SHG.US,D,20130408,000000,28.8526,28.9121,28.6714,28.7922,55174.215184197,0
+SHG.US,D,20130409,000000,28.7833,28.8685,28.5099,28.6971,70029.16107336,0
+SHG.US,D,20130410,000000,29.85,30.1164,29.8431,30.0214,79528.935821619,0
+SHG.US,D,20130411,000000,30.1244,30.2531,30.1244,30.1759,63347.312919042,0
+SHG.US,D,20130412,000000,29.7837,29.9798,29.3815,29.44,57678.141358677,0
+SHG.US,D,20130415,000000,29.5608,29.646,28.92,28.92,46733.560821837,0
+SHG.US,D,20130416,000000,29.3895,29.9966,29.3895,29.5103,135973.28775077,0
+SHG.US,D,20130417,000000,29.0646,29.0646,28.503,28.707,78029.609059884,0
+SHG.US,D,20130418,000000,28.2712,28.2712,27.878,27.9464,68316.798657264,0
+SHG.US,D,20130419,000000,28.2712,28.3485,28.0494,28.1435,43523.890939308,0
+SHG.US,D,20130422,000000,29.6282,29.6282,29.1339,29.2617,197281.1124148,0
+SHG.US,D,20130423,000000,29.4915,29.5103,29.0993,29.3558,183835.63464643,0
+SHG.US,D,20130424,000000,29.9184,30.2353,29.9184,29.9283,122991.23825422,0
+SHG.US,D,20130425,000000,30.1412,30.1759,29.8936,30.0134,112113.29446234,0
+SHG.US,D,20130426,000000,29.9798,29.9798,29.7232,29.8094,95036.114093328,0
+SHG.US,D,20130429,000000,29.5351,29.646,28.9032,29.023,129556.97692867,0
+SHG.US,D,20130430,000000,29.3122,29.4588,28.8685,29.2795,458382.0528493,0
+SHG.US,D,20130501,000000,29.1418,29.1854,28.4674,28.605,522825.84311733,0
+SHG.US,D,20130502,000000,28.6813,28.7585,28.5694,28.7407,231109.35696155,0
+SHG.US,D,20130503,000000,28.9289,29.0577,28.7922,28.9883,101077.84563691,0
+SHG.US,D,20130506,000000,28.9616,29.0131,28.8011,28.9121,40320.278942685,0
+SHG.US,D,20130507,000000,29.0735,29.2795,29.0646,29.2013,75427.747063257,0
+SHG.US,D,20130508,000000,29.5261,29.6212,29.331,29.5351,130598.9333045,0
+SHG.US,D,20130509,000000,29.9609,30.1075,29.8163,29.85,58454.560402296,0
+SHG.US,D,20130510,000000,29.0577,29.1339,28.7585,29.125,81946.032298113,0
+SHG.US,D,20130513,000000,28.9289,28.9289,28.6387,28.6466,75621.599412249,0
+SHG.US,D,20130514,000000,28.7407,28.7585,28.5694,28.716,37691.156459481,0
+SHG.US,D,20130515,000000,28.8942,29.0131,28.8873,29.0062,25148.303691108,0
+SHG.US,D,20130516,000000,29.8163,29.9362,29.5767,29.5856,109083.34186169,0
+SHG.US,D,20130517,000000,29.8163,29.8163,29.6034,29.8094,112297.05033482,0
+SHG.US,D,20130520,000000,29.9966,30.158,29.9709,30.158,40700.916107112,0
+SHG.US,D,20130521,000000,30.2353,30.2601,30.0134,30.2185,129461.06040182,0
+SHG.US,D,20130522,000000,30.7137,30.7137,29.9104,29.9451,78270.914848473,0
+SHG.US,D,20130523,000000,29.8431,29.8847,29.5856,29.7837,183131.91023368,0
+SHG.US,D,20130524,000000,30.158,30.2789,29.9867,30.2016,59869.076761347,0
+SHG.US,D,20130528,000000,30.3205,30.4235,29.9867,30.1075,536874.08053334,0
+SHG.US,D,20130529,000000,30.4403,30.4651,30.1323,30.3809,87852.471056463,0
+SHG.US,D,20130530,000000,30.5681,30.5849,30.3967,30.4235,100202.4811235,0
+SHG.US,D,20130531,000000,30.3631,30.4502,30.2601,30.3809,135402.83682796,0
+SHG.US,D,20130603,000000,30.6285,30.9177,30.5681,30.8246,92278.766358447,0
+SHG.US,D,20130604,000000,30.5929,30.7553,30.3383,30.4314,41926.628355426,0
+SHG.US,D,20130605,000000,29.7133,29.8163,29.2617,29.3726,61921.69043583,0
+SHG.US,D,20130606,000000,29.1607,29.5261,29.1607,29.4499,125750.6052844,0
+SHG.US,D,20130607,000000,29.5351,29.8678,29.5182,29.7579,52005.940855359,0
+SHG.US,D,20130610,000000,29.9104,29.9451,29.6727,29.7133,102457.02432818,0
+SHG.US,D,20130611,000000,29.6549,29.8094,29.5767,29.7232,46961.741190963,0
+SHG.US,D,20130612,000000,29.7648,29.7648,29.338,29.3895,89666.80788531,0
+SHG.US,D,20130613,000000,28.7665,28.9032,28.6645,28.7754,98087.26929465,0
+SHG.US,D,20130614,000000,28.8348,28.8616,28.5951,28.6139,303902.93330335,0
+SHG.US,D,20130617,000000,28.9368,28.9705,28.7239,28.818,39954.786493023,0
+SHG.US,D,20130618,000000,28.7922,29.0062,28.7754,28.8784,52816.687919112,0
+SHG.US,D,20130619,000000,28.7665,28.8091,28.1167,28.1356,82342.823824956,0
+SHG.US,D,20130620,000000,27.7344,27.7344,27.05,27.2045,98866.717281222,0
+SHG.US,D,20130621,000000,27.3828,27.3828,26.8955,26.9569,165906.31165997,0
+SHG.US,D,20130624,000000,26.5816,26.6063,26.2042,26.3151,114577.84437843,0
+SHG.US,D,20130625,000000,26.7598,26.8282,26.539,26.8202,95264.294462454,0
+SHG.US,D,20130626,000000,26.7945,26.8708,26.5459,26.6925,105878.72021742,0
+SHG.US,D,20130627,000000,27.4868,27.6393,27.3066,27.5631,63401.833892196,0
+SHG.US,D,20130628,000000,27.8701,27.9127,27.6651,27.775,51165.914009727,0
+SHG.US,D,20130701,000000,28.5614,28.6387,28.3564,28.4426,58296.045721089,0
+SHG.US,D,20130702,000000,28.503,28.6209,28.2633,28.399,46482.158556738,0
+SHG.US,D,20130703,000000,27.8701,28.0068,27.7414,27.8186,63326.110318371,0
+SHG.US,D,20130705,000000,28.1356,28.1356,27.6829,27.9642,42074.036912472,0
+SHG.US,D,20130708,000000,28.3138,28.4505,28.1435,28.1435,44628.445469502,0
+SHG.US,D,20130709,000000,28.7754,28.7754,28.4248,28.5951,48099.61409364,0
+SHG.US,D,20130710,000000,28.8526,28.9804,28.8269,28.9368,36337.21895949,0
+SHG.US,D,20130711,000000,29.8847,30.1917,29.8342,30.167,68290.547818338,0
+SHG.US,D,20130712,000000,30.0897,30.3036,29.9709,30.3036,80467.908137049,0
+SHG.US,D,20130715,000000,30.2274,30.4314,30.2274,30.371,38552.385905784,0
+SHG.US,D,20130716,000000,30.1759,30.1759,30.0392,30.1244,24406.212667623,0
+SHG.US,D,20130717,000000,30.371,30.371,30.1917,30.3036,50561.135066778,0
+SHG.US,D,20130718,000000,29.8094,30.0214,29.6727,30.0134,39126.875419203,0
+SHG.US,D,20130719,000000,29.8163,30.0392,29.8163,30.0392,24062.932466283,0
+SHG.US,D,20130722,000000,29.8094,30.2185,29.7837,30.2095,87783.815016195,0
+SHG.US,D,20130723,000000,30.893,31.1059,30.3551,31.0801,345083.43204469,0
+SHG.US,D,20130724,000000,30.9346,30.9692,30.5592,30.6196,43470.379613805,0
+SHG.US,D,20130725,000000,30.6196,30.8415,30.5324,30.8058,33423.375838704,0
+SHG.US,D,20130726,000000,30.6889,30.781,30.4908,30.7474,25823.757969627,0
+SHG.US,D,20130729,000000,30.9534,30.9534,30.7137,30.7553,65437.283556612,0
+SHG.US,D,20130730,000000,30.9177,30.9177,30.5681,30.5681,31822.074664218,0
+SHG.US,D,20130731,000000,31.0801,31.3288,30.9692,31.1396,67569.659395524,0
+SHG.US,D,20130801,000000,31.4308,31.508,31.3793,31.4991,37685.098573575,0
+SHG.US,D,20130802,000000,31.1742,31.2693,31.0296,31.2436,70429.991190807,0
+SHG.US,D,20130805,000000,31.303,31.303,31.0544,31.2436,77203.717281366,0
+SHG.US,D,20130806,000000,31.0891,31.0891,30.7909,30.8583,112627.2051167,0
+SHG.US,D,20130807,000000,30.7642,30.7989,30.6196,30.781,55502.350670772,0
+SHG.US,D,20130808,000000,31.0217,31.2505,30.8662,31.2505,39039.036073566,0
+SHG.US,D,20130809,000000,31.2763,31.5159,31.2693,31.3456,22838.22986562,0
+SHG.US,D,20130812,000000,31.0217,31.303,31.0217,31.303,39201.589345377,0
+SHG.US,D,20130813,000000,31.61,31.8071,31.5249,31.721,27915.747902499,0
+SHG.US,D,20130814,000000,31.619,31.7121,31.5159,31.5932,22840.249160922,0
+SHG.US,D,20130815,000000,29.9867,31.4387,29.9451,31.3535,37216.622063511,0
+SHG.US,D,20130816,000000,31.4813,31.8071,31.4476,31.4991,31512.112835361,0
+SHG.US,D,20130819,000000,31.3367,31.3971,31.0891,31.1663,36214.041946068,0
+SHG.US,D,20130820,000000,30.9346,30.9781,30.8157,30.9435,45254.427013122,0
+SHG.US,D,20130821,000000,30.6196,30.6196,29.9867,30.056,47881.530201024,0
+SHG.US,D,20130822,000000,30.0818,30.2185,30.0214,30.1244,38523.106123905,0
+SHG.US,D,20130823,000000,30.0055,30.2432,30.0055,30.2274,42454.674076899,0
+SHG.US,D,20130826,000000,30.3205,30.3462,30.0649,30.0729,41646.955956099,0
+SHG.US,D,20130827,000000,29.9184,30.158,29.7232,29.7331,98317.468959078,0
+SHG.US,D,20130828,000000,29.7232,30.0055,29.5103,29.8342,52514.803271463,0
+SHG.US,D,20130829,000000,30.5929,30.7553,30.5681,30.577,47120.25587217,0
+SHG.US,D,20130830,000000,31.1832,31.4902,30.5681,30.5681,176388.47357265,0
+SHG.US,D,20130903,000000,32.2251,32.4133,32.0716,32.1221,57812.42449626,0
+SHG.US,D,20130904,000000,33.0967,33.2581,32.959,33.1977,99154.466861757,0
+SHG.US,D,20130905,000000,33.2928,33.4037,33.0868,33.274,54797.616610374,0
+SHG.US,D,20130906,000000,33.4711,33.7454,33.2581,33.6434,85282.917784668,0
+SHG.US,D,20130909,000000,33.7019,33.9921,33.6335,33.9574,43148.302013136,0
+SHG.US,D,20130910,000000,34.2397,34.3763,34,34.3684,46350.904362108,0
+SHG.US,D,20130911,000000,34.3684,34.6071,34.3258,34.5556,69619.244127054,0
+SHG.US,D,20130912,000000,34.4011,34.411,33.9326,34.1119,52978.231543272,0
+SHG.US,D,20130913,000000,34.0941,34.2823,34.0099,34.2823,37717.407298407,0
+SHG.US,D,20130916,000000,34.6329,34.7091,34.3258,34.3684,30171.300754833,0
+SHG.US,D,20130917,000000,34.8963,34.9152,34.521,34.6586,69720.208892154,0
+SHG.US,D,20130918,000000,34.8121,36.1522,34.615,36.1522,81798.623741067,0
+SHG.US,D,20130919,000000,36.2463,36.2721,35.4866,35.8274,28457.928691086,0
+SHG.US,D,20130920,000000,36.3741,36.8535,34.8547,34.8547,104878.15939528,0
+SHG.US,D,20130923,000000,35.2301,35.4005,35.1113,35.2895,56297.95301976,0
+SHG.US,D,20130924,000000,35.4688,35.4688,35.1033,35.2648,35478.008808489,0
+SHG.US,D,20130925,000000,34.9825,34.9825,34.5477,34.6923,49492.92785202,0
+SHG.US,D,20130926,000000,34.9736,35.1538,34.9736,35.136,42183.07885878,0
+SHG.US,D,20130927,000000,35.1449,35.2816,35.0934,35.1875,34079.646811854,0
+SHG.US,D,20130930,000000,34.4526,34.6071,34.3763,34.5814,87562.702180626,0
+SHG.US,D,20131001,000000,34.9993,35.136,34.9221,35.136,50261.269714431,0
+SHG.US,D,20131002,000000,34.8716,35.3668,34.7943,34.8963,41889.271392339,0
+SHG.US,D,20131003,000000,34.9409,35.4361,34.7696,35.3836,58684.760066724,0
+SHG.US,D,20131004,000000,35.2143,35.4005,35.1875,35.4005,22277.875419315,0
+SHG.US,D,20131007,000000,34.9468,35.1033,34.9152,35.0162,15793.918204593,0
+SHG.US,D,20131008,000000,35.2054,35.2054,34.6923,34.6923,15085.145553591,0
+SHG.US,D,20131009,000000,34.7943,34.9825,34.6745,34.9825,18549.246644172,0
+SHG.US,D,20131010,000000,35.2648,35.7867,35.2648,35.7867,49507.062919134,0
+SHG.US,D,20131011,000000,36.1007,36.4682,36.0403,36.4682,49454.561241282,0
+SHG.US,D,20131014,000000,36.3741,36.8792,36.3741,36.8792,26693.064597138,0
+SHG.US,D,20131015,000000,36.8435,37.0149,36.7158,36.8535,31089.070469592,0
+SHG.US,D,20131016,000000,37.2457,37.4081,37.1516,37.3398,52264.410654015,0
+SHG.US,D,20131017,000000,37.7746,38.2094,37.6626,38.2094,44208.432046686,0
+SHG.US,D,20131018,000000,38.7809,38.9443,38.6452,38.9443,41577.29026818,0
+SHG.US,D,20131021,000000,38.6788,38.6788,38.4233,38.5174,106207.86535164,0
+SHG.US,D,20131022,000000,38.1678,38.3797,38.1252,38.1935,65209.103187486,0
+SHG.US,D,20131023,000000,37.1011,37.1011,36.895,37.0496,48456.019714443,0
+SHG.US,D,20131024,000000,37.5349,37.9974,37.314,37.6468,105242.64219729,0
+SHG.US,D,20131025,000000,37.5705,37.5705,37.1684,37.3219,46811.303690964,0
+SHG.US,D,20131028,000000,37.5537,37.6626,37.4081,37.63,27834.976090419,0
+SHG.US,D,20131029,000000,37.9202,38.3292,37.7577,37.9023,30577.179110535,0
+SHG.US,D,20131030,000000,38.2708,38.2787,37.9023,38.0232,36478.56963063,0
+SHG.US,D,20131031,000000,37.3219,37.4844,36.9644,37.007,44510.316694335,0
+SHG.US,D,20131101,000000,37.2615,37.5349,37.2368,37.4586,27208.994546799,0
+SHG.US,D,20131104,000000,36.2889,36.5365,36.2631,36.5365,41923.599412473,0
+SHG.US,D,20131105,000000,36.4771,36.5444,36.3394,36.3493,33926.180368902,0
+SHG.US,D,20131106,000000,36.2215,36.281,36.1443,36.1443,18712.809563634,0
+SHG.US,D,20131107,000000,37.5705,37.5705,35.5292,35.6649,45248.369127216,0
+SHG.US,D,20131108,000000,35.7768,35.9571,35.6223,35.9571,64042.960150581,0
+SHG.US,D,20131111,000000,35.6491,35.6491,35.341,35.341,35245.789848759,0
+SHG.US,D,20131112,000000,35.2054,35.555,35.1538,35.555,39925.506711144,0
+SHG.US,D,20131113,000000,34.3605,34.3932,33.9406,34.2654,124742.9769287,0
+SHG.US,D,20131114,000000,33.6682,34.205,33.6682,34.205,60396.112835169,0
+SHG.US,D,20131115,000000,35.862,36.17,35.7768,35.9125,81507.845217579,0
+SHG.US,D,20131118,000000,35.9482,36.0928,35.8016,35.8016,38731.093540011,0
+SHG.US,D,20131119,000000,36.3057,36.6821,36.3057,36.4682,46626.538170831,0
+SHG.US,D,20131120,000000,36.1621,36.2721,35.8967,35.9304,52874.237835219,0
+SHG.US,D,20131121,000000,35.3579,35.5718,35.3579,35.4946,17754.653942835,0
+SHG.US,D,20131122,000000,35.4094,35.7342,35.4094,35.6827,30856.851509862,0
+SHG.US,D,20131125,000000,35.4609,35.6907,35.4005,35.4173,33382.989932664,0
+SHG.US,D,20131126,000000,35.5193,35.9304,35.4361,35.7768,41936.724831936,0
+SHG.US,D,20131127,000000,35.6827,35.7679,35.5887,35.7679,24077.067533397,0
+SHG.US,D,20131129,000000,35.9729,36.0849,35.9383,36.066,11263.629194556,0
+SHG.US,D,20131202,000000,36.1958,36.3236,35.9482,35.9729,24980.702181042,0
+SHG.US,D,20131203,000000,36.178,36.3919,36.0849,36.2305,43774.283556756,0
+SHG.US,D,20131204,000000,35.7342,35.7342,35.4361,35.7174,78747.468539745,0
+SHG.US,D,20131205,000000,35.4361,35.4361,35.2301,35.24,21742.762164285,0
+SHG.US,D,20131206,000000,36.0334,36.3919,36.0334,36.3394,46544.7567111,0
+SHG.US,D,20131209,000000,36.8535,37.0228,36.8535,36.9198,23193.625838772,0
+SHG.US,D,20131210,000000,36.9981,37.1011,36.905,36.9456,21855.842701197,0
+SHG.US,D,20131211,000000,36.793,36.793,36.1522,36.2305,47208.095217807,0
+SHG.US,D,20131212,000000,36.3236,36.3236,36.1106,36.2721,39019.852768197,0
+SHG.US,D,20131213,000000,36.7504,36.7504,36.3137,36.5038,21808.3892616,0
+SHG.US,D,20131216,000000,36.4612,36.6821,36.2978,36.6306,40439.417365503,0
+SHG.US,D,20131217,000000,36.1265,36.3572,35.9898,36.2631,70039.25754987,0
+SHG.US,D,20131218,000000,36.8535,37.6815,36.8535,37.5864,76884.66862365,0
+SHG.US,D,20131219,000000,37.2536,37.3219,37.1011,37.3219,77189.582214252,0
+SHG.US,D,20131220,000000,37.5794,37.7657,37.314,37.314,96078.07046916,0
+SHG.US,D,20131223,000000,38.0133,38.0133,37.3734,37.6557,109584.12709659,0
+SHG.US,D,20131224,000000,38.0053,38.2539,37.8439,37.8439,221473.27978041,0
+SHG.US,D,20131226,000000,38.3649,38.3649,37.3308,37.8954,39800.31040242,0
+SHG.US,D,20131227,000000,37.9806,38.3797,37.936,38.3728,96875.69211345,0
+SHG.US,D,20131230,000000,38.3649,38.6036,38.355,38.4312,23693.401426017,0
+SHG.US,D,20131231,000000,38.7492,39.1572,38.7046,39.0215,62324.539848579,0
+SHG.US,D,20140102,000000,37.8954,37.8954,37.3308,37.3734,48887.13926142,0
+SHG.US,D,20140103,000000,36.4513,36.6138,36.281,36.5959,77948.837247804,0
+SHG.US,D,20140106,000000,36.7247,36.7247,36.4355,36.6474,36841.033137339,0
+SHG.US,D,20140107,000000,36.066,36.4612,36.0502,36.2978,111643.80830463,0
+SHG.US,D,20140108,000000,36.066,36.17,35.9829,36.1185,66537.799496202,0
+SHG.US,D,20140109,000000,36.9129,36.9129,36.4939,36.7504,90577.510066512,0
+SHG.US,D,20140110,000000,36.1354,36.4256,36.1007,36.3919,144826.88800239,0
+SHG.US,D,20140113,000000,36.384,36.4939,35.9729,36.0403,85764.519714195,0
+SHG.US,D,20140114,000000,35.6748,35.7927,35.4361,35.7253,53021.646392265,0
+SHG.US,D,20140115,000000,35.5124,35.6223,35.444,35.4609,40981.59815409,0
+SHG.US,D,20140116,000000,35.1707,35.2212,35.0083,35.1113,38384.784395718,0
+SHG.US,D,20140117,000000,34.8042,34.9657,34.7349,34.8448,48053.170301694,0
+SHG.US,D,20140121,000000,35.1628,35.2559,34.9409,35.1182,32339.01426153,0
+SHG.US,D,20140122,000000,35.4946,35.7174,35.2727,35.3331,42028.602768177,0
+SHG.US,D,20140123,000000,34.2743,34.3684,33.8643,34.1892,107497.18540197,0
+SHG.US,D,20140124,000000,34.521,34.5645,33.8732,33.9574,127722.4471468,0
+SHG.US,D,20140127,000000,35.0083,35.1113,34.5556,34.7696,101274.72692886,0
+SHG.US,D,20140128,000000,34.9736,35.1281,34.8805,34.9221,57877.041945924,0
+SHG.US,D,20140129,000000,35.5639,35.862,35.2469,35.452,96388.032298017,0
+SHG.US,D,20140130,000000,35.8452,36.0145,35.5718,35.6312,61369.413170733,0
+SHG.US,D,20140131,000000,35.1182,35.4262,34.9062,35.341,83502.908975955,0
+SHG.US,D,20140203,000000,35.5124,35.5193,34.6923,34.6923,172835.52348878,0
+SHG.US,D,20140204,000000,34.6745,34.9914,34.6071,34.7943,79013.005871958,0
+SHG.US,D,20140205,000000,34.4625,34.6418,34.1793,34.4279,86216.841861843,0
+SHG.US,D,20140206,000000,34.6834,35.2559,34.6834,35.1538,67538.360318343,0
+SHG.US,D,20140207,000000,35.1628,35.3836,35.0429,35.2054,93178.362415488,0
+SHG.US,D,20140210,000000,34.2397,34.2397,33.795,33.9237,114675.78020058,0
+SHG.US,D,20140211,000000,34.0515,34.83,34.0515,34.5556,119056.64135827,0
+SHG.US,D,20140212,000000,34.5477,34.7785,34.0178,34.1277,121990.67743208,0
+SHG.US,D,20140213,000000,33.6583,33.7266,33.2997,33.6761,148028.48070371,0
+SHG.US,D,20140214,000000,33.9406,34.3506,33.9406,34.205,48967.9110735,0
+SHG.US,D,20140218,000000,35.1875,35.2648,35.0162,35.0518,71488.101929055,0
+SHG.US,D,20140219,000000,35.0162,35.2143,34.7349,34.7517,74810.852348496,0
+SHG.US,D,20140220,000000,34.8379,35.0845,34.6675,35.0162,54197.88590568,0
+SHG.US,D,20140221,000000,35.341,35.4609,35.2648,35.3668,55960.730704326,0
+SHG.US,D,20140224,000000,35.452,35.8274,35.452,35.6491,62636.520972738,0
+SHG.US,D,20140225,000000,35.7422,35.7867,35.4609,35.5045,52337.105284887,0
+SHG.US,D,20140226,000000,35.8967,36.0403,35.0251,35.6827,79562.254194102,0
+SHG.US,D,20140227,000000,35.2895,35.5718,35.1875,35.5292,43819.717701051,0
+SHG.US,D,20140228,000000,35.4688,35.6144,35.2143,35.4946,110776.52097242,0
+SHG.US,D,20140303,000000,34.9409,35.1281,34.6923,35.1281,106948.94672748,0
+SHG.US,D,20140304,000000,35.4361,35.7768,35.3668,35.7768,70368.402684096,0
+SHG.US,D,20140305,000000,35.2054,35.4262,35.0251,35.4173,46384.222734591,0
+SHG.US,D,20140306,000000,35.8452,36.3236,35.8452,36.3236,61473.406878786,0
+SHG.US,D,20140307,000000,36.0244,36.0244,35.6312,35.8531,46927.413170829,0
+SHG.US,D,20140310,000000,35.1707,35.1707,34.7696,35.0429,35658.735738018,0
+SHG.US,D,20140311,000000,35.8789,35.9482,35.4262,35.4609,50230.980284901,0
+SHG.US,D,20140312,000000,35.2559,35.4866,35.1707,35.4787,45301.880452719,0
+SHG.US,D,20140313,000000,35.3153,35.3153,34.3338,34.3605,70983.278103555,0
+SHG.US,D,20140314,000000,34.5725,34.7349,34.4695,34.4695,34319.942952792,0
+SHG.US,D,20140317,000000,35.3074,35.5461,35.3074,35.4173,64179.262583466,0
+SHG.US,D,20140318,000000,35.5124,35.7422,35.4609,35.6223,40479.803271543,0
+SHG.US,D,20140319,000000,35.7768,35.8709,35.2895,35.3757,25401.725251509,0
+SHG.US,D,20140320,000000,34.7696,34.8547,34.5814,34.7517,30290.439177651,0
+SHG.US,D,20140321,000000,35.1113,35.3668,34.9657,34.9736,98762.723573169,0
+SHG.US,D,20140324,000000,35.4787,35.5807,35.0776,35.5381,71830.372482744,0
+SHG.US,D,20140325,000000,35.657,35.8709,35.5887,35.8709,37441.773489684,0
+SHG.US,D,20140326,000000,36.9386,37.0149,36.6821,36.7504,61836.880033146,0
+SHG.US,D,20140327,000000,36.7584,37.0228,36.6395,37.0149,42820.166526561,0
+SHG.US,D,20140328,000000,37.3219,37.4754,37.1337,37.2189,40103.20469772,0
+SHG.US,D,20140331,000000,37.5794,37.6468,37.4586,37.527,42276.976090323,0
+SHG.US,D,20140401,000000,37.7399,37.834,37.6468,37.834,53281.125838572,0
+SHG.US,D,20140402,000000,37.3645,38.142,37.2189,37.5448,77235.016358547,0
+SHG.US,D,20140403,000000,36.5543,36.6821,36.3493,36.4939,52699.568791596,0
+SHG.US,D,20140404,000000,36.9297,37.314,36.8099,36.9129,41381.418623886,0
+SHG.US,D,20140407,000000,36.7158,36.7158,36.5038,36.6395,17764.750419345,0
+SHG.US,D,20140408,000000,37.3219,37.5448,37.0822,37.4675,31420.23489912,0
+SHG.US,D,20140409,000000,37.936,38.2965,37.9202,38.2965,50870.087247984,0
+SHG.US,D,20140410,000000,38.2539,38.3391,37.8003,37.8855,22268.788590456,0
+SHG.US,D,20140411,000000,37.9112,38.0737,37.8439,38.0568,22747.36157703,0
+SHG.US,D,20140414,000000,38.1341,38.2094,37.9875,38.0826,16091.764261638,0
+SHG.US,D,20140415,000000,38.0053,38.0053,37.4844,37.8607,26199.346895799,0
+SHG.US,D,20140416,000000,37.8607,38.1163,37.6557,38.1163,16907.559563646,0
+SHG.US,D,20140417,000000,38.0311,38.2609,37.9974,38.1499,12986.088087162,0
+SHG.US,D,20140421,000000,38.0311,38.245,37.9627,38.1163,16124.07298647,0
+SHG.US,D,20140422,000000,38.1074,38.2282,38.0232,38.1935,15615.210570366,0
+SHG.US,D,20140423,000000,38.1678,38.2094,37.9875,38.1163,28291.336828671,0
+SHG.US,D,20140424,000000,38.0311,38.0311,37.519,37.519,26590.080536736,0
+SHG.US,D,20140425,000000,36.1869,36.3493,36.0145,36.3325,68904.413590146,0
+SHG.US,D,20140428,000000,36.8099,36.8792,36.5623,36.8604,33088.172818572,0
+SHG.US,D,20140429,000000,36.895,37.2189,36.8535,37.0575,38373.678271557,0
+SHG.US,D,20140430,000000,37.0317,37.2288,36.9456,37.2288,17901.05285223,0
+SHG.US,D,20140501,000000,37.0822,37.4081,37.0317,37.3051,23056.313758236,0
+SHG.US,D,20140502,000000,37.5864,37.9627,37.5794,37.9627,54945.02516742,0
+SHG.US,D,20140505,000000,37.6973,37.8607,37.6042,37.8607,18556.314177729,0
+SHG.US,D,20140506,000000,37.8518,38.2609,37.7835,38.1074,27237.264681027,0
+SHG.US,D,20140507,000000,37.519,37.7577,37.3219,37.5794,55424.607801645,0
+SHG.US,D,20140508,000000,37.9112,38.0737,37.8766,37.9974,31583.797818582,0
+SHG.US,D,20140509,000000,37.8954,38.0737,37.8687,38.0568,16602.645973044,0
+SHG.US,D,20140512,000000,37.8518,37.9875,37.7241,37.9875,20099.055788457,0
+SHG.US,D,20140513,000000,38.6977,38.8512,38.5778,38.8007,20941.101929391,0
+SHG.US,D,20140514,000000,39.286,39.4831,39.081,39.1245,53590.078019778,0
+SHG.US,D,20140515,000000,39.6871,39.7901,39.3543,39.6544,85878.609898758,0
+SHG.US,D,20140516,000000,39.6703,39.9357,39.6703,39.901,33542.514261522,0
+SHG.US,D,20140519,000000,39.8585,40.1318,39.807,40.1318,46572.017197677,0
+SHG.US,D,20140520,000000,39.4316,39.6871,39.3117,39.5078,133369.40645885,0
+SHG.US,D,20140521,000000,38.8928,38.9958,38.7234,38.9116,47249.490771498,0
+SHG.US,D,20140522,000000,38.7749,38.9274,38.6788,38.9027,35565.848154126,0
+SHG.US,D,20140523,000000,39.0136,39.2771,39.0136,39.2691,64473.070049907,0
+SHG.US,D,20140527,000000,38.7135,38.7135,38.347,38.5689,36054.51761721,0
+SHG.US,D,20140528,000000,39.1067,39.286,38.9274,39.1661,163791.09983113,0
+SHG.US,D,20140529,000000,39.1325,39.697,38.97,39.0215,132715.154781,0
+SHG.US,D,20140530,000000,38.0053,38.0053,37.4586,37.4586,201133.92785101,0
+SHG.US,D,20140602,000000,37.9202,38.2787,37.9202,38.1341,137990.56375747,0
+SHG.US,D,20140603,000000,38.0133,38.0568,37.9202,37.936,53674.888422462,0
+SHG.US,D,20140604,000000,37.936,38.0658,37.7399,37.7577,90713.812499397,0
+SHG.US,D,20140605,000000,37.9459,37.9459,37.7399,37.8439,46614.422399019,0
+SHG.US,D,20140606,000000,38.0232,38.355,38.0232,38.0737,108038.35654291,0
+SHG.US,D,20140609,000000,38.3985,38.5352,38.1589,38.5273,34510.766358831,0
+SHG.US,D,20140610,000000,38.4154,38.7402,38.4154,38.7046,37007.624999754,0
+SHG.US,D,20140611,000000,38.6977,38.6977,38.458,38.5174,32443.007969583,0
+SHG.US,D,20140612,000000,38.5521,38.5937,38.2708,38.2708,30031.969378995,0
+SHG.US,D,20140613,000000,37.8003,37.9291,37.6042,37.6121,56834.075922441,0
+SHG.US,D,20140616,000000,37.6468,37.7835,37.5448,37.5448,28784.044882359,0
+SHG.US,D,20140617,000000,37.5012,37.5953,37.416,37.5537,34612.740771582,0
+SHG.US,D,20140618,000000,37.6725,37.9627,37.4675,37.9459,16509.758389152,0
+SHG.US,D,20140619,000000,37.9717,38.038,37.8439,37.8954,54961.179529836,0
+SHG.US,D,20140620,000000,37.4754,37.5349,37.3645,37.3645,66397.458472713,0
+SHG.US,D,20140623,000000,37.936,37.9875,37.8518,37.9023,49090.078439271,0
+SHG.US,D,20140624,000000,38.45,38.8076,38.45,38.4827,62920.231962669,0
+SHG.US,D,20140625,000000,38.56,38.7561,38.5273,38.7046,58006.276845252,0
+SHG.US,D,20140626,000000,39.2771,39.2771,39.0037,39.2018,63331.158556626,0
+SHG.US,D,20140627,000000,39.0215,39.176,38.9116,39.1572,121330.36786832,0
+SHG.US,D,20140630,000000,39.286,39.5504,39.0394,39.1572,57720.546560019,0
+SHG.US,D,20140701,000000,39.1245,39.3464,39.1245,39.3365,47851.240771494,0
+SHG.US,D,20140702,000000,39.3365,39.4395,39.2949,39.4395,24594.007130709,0
+SHG.US,D,20140703,000000,39.2087,39.595,39.2087,39.595,52307.825503008,0
+SHG.US,D,20140707,000000,38.8324,39.0542,38.7234,39.0542,97388.593120158,0
+SHG.US,D,20140708,000000,38.9621,38.97,38.7135,38.868,70400.711408928,0
+SHG.US,D,20140709,000000,38.6887,39.0295,38.6887,39.0215,145456.90813662,0
+SHG.US,D,20140710,000000,38.5867,38.97,38.5273,38.97,35310.407298423,0
+SHG.US,D,20140711,000000,38.3896,38.4065,38.1757,38.2024,40903.855284963,0
+SHG.US,D,20140714,000000,38.4916,38.7046,38.4312,38.5352,30464.098573623,0
+SHG.US,D,20140715,000000,38.4758,38.4758,38.1678,38.2539,44645.609479569,0
+SHG.US,D,20140716,000000,38.4065,38.458,38.2609,38.2787,40790.774748051,0
+SHG.US,D,20140717,000000,38.0737,38.2094,37.6894,37.7924,49148.638003029,0
+SHG.US,D,20140718,000000,37.5101,37.6121,37.2189,37.5537,40869.527264829,0
+SHG.US,D,20140721,000000,37.8518,38.2282,37.8518,38.2094,24162.887583732,0
+SHG.US,D,20140722,000000,38.5689,38.7402,38.56,38.7303,48489.338086926,0
+SHG.US,D,20140723,000000,38.7749,38.8076,38.6719,38.8076,21049.134228048,0
+SHG.US,D,20140724,000000,38.7135,39.0978,38.6788,38.9364,38683.640100414,0
+SHG.US,D,20140725,000000,39.4058,39.7475,39.4058,39.7475,242054.94714604,0
+SHG.US,D,20140728,000000,40.7132,40.9866,40.6518,40.9767,90312.98238195,0
+SHG.US,D,20140729,000000,42.0691,42.3098,42.0107,42.2484,60061.919462688,0
+SHG.US,D,20140730,000000,42.9922,43.018,42.5485,42.7615,54772.375419099,0
+SHG.US,D,20140731,000000,42.3772,42.4792,42.1295,42.2068,45421.018875537,0
+SHG.US,D,20140801,000000,42.0622,42.1979,41.9067,42.0622,64119.693372057,0
+SHG.US,D,20140804,000000,41.9334,42.2326,41.8463,42.2326,79643.026006182,0
+SHG.US,D,20140805,000000,42.0018,42.0176,41.6848,41.8136,43568.315435952,0
+SHG.US,D,20140806,000000,41.8047,42.2326,41.77,42.0364,23444.01845622,0
+SHG.US,D,20140807,000000,42.1295,42.1295,41.7878,41.9671,24688.914009903,0
+SHG.US,D,20140808,000000,41.3689,41.668,41.2589,41.668,36366.498741369,0
+SHG.US,D,20140811,000000,41.6769,41.9503,41.6769,41.9503,41603.541107106,0
+SHG.US,D,20140812,000000,41.8562,42.0434,41.8314,42.0107,16515.816275058,0
+SHG.US,D,20140813,000000,42.6594,42.6763,42.4534,42.6248,36944.017197741,0
+SHG.US,D,20140814,000000,43.4181,43.8717,43.4181,43.846,87908.001677268,0
+SHG.US,D,20140815,000000,43.846,44.1362,43.4785,43.7519,33377.941694409,0
+SHG.US,D,20140818,000000,43.5459,43.8797,43.4954,43.8797,53861.673237897,0
+SHG.US,D,20140819,000000,44.0599,44.1362,43.948,44.0421,214767.20008247,0
+SHG.US,D,20140820,000000,43.1963,43.3765,43.1299,43.3666,26378.054530026,0
+SHG.US,D,20140821,000000,42.6674,42.6674,42.2751,42.4534,35282.137164195,0
+SHG.US,D,20140822,000000,43.3329,43.4023,43.0091,43.1963,41358.196727913,0
+SHG.US,D,20140825,000000,43.1448,43.5459,43.1448,43.4102,45887.476090299,0
+SHG.US,D,20140826,000000,43.5895,43.6746,43.4102,43.6746,39928.535654097,0
+SHG.US,D,20140827,000000,43.8876,44.0421,43.7856,44.0342,72585.588925692,0
+SHG.US,D,20140828,000000,43.633,43.6836,43.5132,43.5984,55172.195888895,0
+SHG.US,D,20140829,000000,43.9827,44.152,43.8549,44.152,23025.014681055,0
+SHG.US,D,20140902,000000,43.3934,43.538,43.3329,43.4785,26462.86493271,0
+SHG.US,D,20140903,000000,44.9226,44.9226,44.6324,44.777,35474.979865536,0
+SHG.US,D,20140904,000000,44.2729,44.3838,43.7608,43.9738,42321.400586967,0
+SHG.US,D,20140905,000000,44.0678,44.3749,43.9906,44.3749,36146.395553451,0
+SHG.US,D,20140908,000000,43.9827,44.256,43.6489,43.9133,23383.43959716,0
+SHG.US,D,20140909,000000,43.743,43.743,43.2052,43.2398,28991.022650814,0
+SHG.US,D,20140910,000000,43.3072,43.3587,43.0517,43.3329,76464.655200834,0
+SHG.US,D,20140911,000000,42.9239,42.9239,42.6674,42.701,47113.188338613,0
+SHG.US,D,20140912,000000,43.2656,43.2656,42.8635,42.9318,43015.028523204,0
+SHG.US,D,20140915,000000,42.5891,42.5891,42.189,42.189,56665.464764724,0
+SHG.US,D,20140916,000000,42.5644,43.1121,42.4197,42.9922,43257.343959444,0
+SHG.US,D,20140917,000000,42.2484,42.2841,41.9503,41.975,29102.083892424,0
+SHG.US,D,20140918,000000,42.5396,42.6406,42.4277,42.5307,32474.307046764,0
+SHG.US,D,20140919,000000,42.2068,42.3158,41.9671,41.9671,53738.496224475,0
+SHG.US,D,20140922,000000,41.873,41.873,41.5927,41.5997,34129.119546753,0
+SHG.US,D,20140923,000000,42.5148,42.7268,42.2999,42.4019,36188.800754793,0
+SHG.US,D,20140924,000000,42.291,42.6089,42.0949,42.4623,32551.04026824,0
+SHG.US,D,20140925,000000,41.5997,41.7195,41.4115,41.4551,45188.799915807,0
+SHG.US,D,20140926,000000,40.1061,40.3448,39.3543,40.1229,82068.199663884,0
+SHG.US,D,20140929,000000,39.6871,39.8238,39.3543,39.3543,85429.316694063,0
+SHG.US,D,20140930,000000,39.2523,39.2949,38.8155,38.8155,66382.313757948,0
+SHG.US,D,20141001,000000,38.4065,38.5174,38.0568,38.0568,88020.072566529,0
+SHG.US,D,20141002,000000,38.4233,38.4233,37.9627,38.0994,190091.41149203,0
+SHG.US,D,20141003,000000,38.2094,38.7402,38.2094,38.458,87612.174915525,0
+SHG.US,D,20141006,000000,38.6036,38.9364,38.6036,38.8324,39233.898070209,0
+SHG.US,D,20141007,000000,38.5016,38.7234,38.1589,38.2539,66037.014261306,0
+SHG.US,D,20141008,000000,37.7577,38.2708,37.4329,38.2609,48290.437499679,0
+SHG.US,D,20141009,000000,38.1074,38.2094,37.3645,37.4239,45175.674496344,0
+SHG.US,D,20141010,000000,38.1499,38.2361,37.5101,37.5537,90694.629194028,0
+SHG.US,D,20141013,000000,39.6792,39.8159,39.1661,39.184,61053.39345597,0
+SHG.US,D,20141014,000000,38.2708,38.4916,37.9875,38.4233,67898.80452975,0
+SHG.US,D,20141015,000000,37.6725,37.6815,37.0822,37.622,35808.163590366,0
+SHG.US,D,20141016,000000,37.314,37.9291,37.2031,37.6557,51429.432046638,0
+SHG.US,D,20141017,000000,37.9459,38.3649,37.8766,38.1846,29339.351090409,0
+SHG.US,D,20141020,000000,38.0568,38.2708,37.6626,37.8766,279758.21937734,0
+SHG.US,D,20141021,000000,37.8607,38.1846,37.8607,38.1846,68061.357801561,0
+SHG.US,D,20141022,000000,39.3801,39.5435,39.176,39.2345,47919.896811762,0
+SHG.US,D,20141023,000000,38.7402,38.8254,38.5016,38.5085,50434.929110403,0
+SHG.US,D,20141024,000000,37.5953,37.8518,37.5864,37.622,117996.51132472,0
+SHG.US,D,20141027,000000,38.4669,38.6283,38.2708,38.5521,53179.151425821,0
+SHG.US,D,20141028,000000,38.6531,39.6277,38.6531,39.6099,43257.343959444,0
+SHG.US,D,20141029,000000,41.7443,41.8562,41.4461,41.5927,120892.18078779,0
+SHG.US,D,20141030,000000,41.361,41.7106,41.2837,41.6938,37205.51593935,0
+SHG.US,D,20141031,000000,40.0635,40.2507,39.9516,40.1912,55338.78775131,0
+SHG.US,D,20141103,000000,39.5336,39.5336,38.8591,38.9443,40584.806627247,0
+SHG.US,D,20141104,000000,39.7901,39.8743,39.491,39.8684,50126.986576848,0
+SHG.US,D,20141105,000000,38.8512,39.6356,38.4827,38.6788,48661.987835247,0
+SHG.US,D,20141106,000000,39.2523,39.2949,38.9185,38.9621,39495.396811818,0
+SHG.US,D,20141107,000000,38.4916,38.8928,38.45,38.8928,93918.434143671,0
+SHG.US,D,20141110,000000,38.2965,38.3292,38.142,38.2193,45336.208472853,0
+SHG.US,D,20141111,000000,37.9112,38.245,37.8439,38.2282,59010.876257997,0
+SHG.US,D,20141112,000000,38.4411,38.4916,38.3124,38.4827,36820.840184319,0
+SHG.US,D,20141113,000000,38.56,38.5937,38.2787,38.4065,36635.065016535,0
+SHG.US,D,20141114,000000,37.0912,37.3903,36.9129,37.1684,41939.753774889,0
+SHG.US,D,20141117,000000,37.7141,37.7746,37.5448,37.5864,20272.715184429,0
+SHG.US,D,20141118,000000,37.2803,37.3219,37.0149,37.0228,25115.994966276,0
+SHG.US,D,20141119,000000,37.6042,37.6042,37.3823,37.5537,23317.812499845,0
+SHG.US,D,20141120,000000,37.6369,37.8003,37.5448,37.6557,29092.997063565,0
+SHG.US,D,20141121,000000,37.9806,38.1678,37.8439,38.1678,28811.305368936,0
+SHG.US,D,20141124,000000,38.0658,38.4154,38.0311,38.4065,27815.79278505,0
+SHG.US,D,20141125,000000,37.9875,38.0826,37.7835,37.7835,31351.578858852,0
+SHG.US,D,20141126,000000,38.5689,39.0394,38.5431,38.9364,48079.42114062,0
+SHG.US,D,20141128,000000,37.9974,38.1846,37.7924,38.038,80032.749999468,0
+SHG.US,D,20141201,000000,37.8766,37.8766,37.5794,37.7835,127752.73657633,0
+SHG.US,D,20141202,000000,37.6557,37.6973,37.5101,37.622,20914.851090465,0
+SHG.US,D,20141203,000000,37.8082,37.8439,37.63,37.8439,28348.886744778,0
+SHG.US,D,20141204,000000,37.7835,37.9291,37.6973,37.9023,32821.625838708,0
+SHG.US,D,20141205,000000,37.5953,37.6121,37.3992,37.6121,43932.798237963,0
+SHG.US,D,20141208,000000,37.416,37.416,37.1427,37.3219,49983.616610406,0
+SHG.US,D,20141209,000000,37.314,37.5012,37.211,37.5012,56719.985737878,0
+SHG.US,D,20141210,000000,36.9981,37.0317,36.7772,37.0149,40957.366610466,0
+SHG.US,D,20141211,000000,37.5606,37.8082,37.4844,37.6725,46762.840603716,0
+SHG.US,D,20141212,000000,37.1337,37.2714,36.4682,36.5623,85232.435402118,0
+SHG.US,D,20141215,000000,37.1011,37.1011,36.2721,36.2978,72539.145133746,0
+SHG.US,D,20141216,000000,37.0317,37.2536,36.587,36.895,82788.078439047,0
+SHG.US,D,20141217,000000,36.6138,37.1595,36.5365,36.9644,104225.92701273,0
+SHG.US,D,20141218,000000,37.0753,37.5537,37.0149,37.4675,128817.91484814,0
+SHG.US,D,20141219,000000,36.9891,37.2536,36.6821,36.6821,180485.62374041,0
+SHG.US,D,20141222,000000,36.5543,36.6058,36.3394,36.3394,74075.828858568,0
+SHG.US,D,20141223,000000,36.2215,36.3662,35.9383,36.1106,95668.153522854,0
+SHG.US,D,20141224,000000,36.3493,36.587,36.3493,36.4612,41090.640100398,0
+SHG.US,D,20141226,000000,36.7158,37.0822,36.4682,36.7247,71009.528942481,0
+SHG.US,D,20141229,000000,36.4256,36.59,35.8264,35.9135,64889.044882119,0
+SHG.US,D,20141230,000000,35.0122,35.1152,34.6824,34.6824,70717.740771342,0
+SHG.US,D,20141231,000000,34.6923,35.1152,34.622,35.0211,60028.601090205,0
+SHG.US,D,20150102,000000,34.8131,34.8131,34.3011,34.3011,114939.29823749,0
+SHG.US,D,20150105,000000,34.2238,34.2308,33.4344,33.5127,68205.737415654,0
+SHG.US,D,20150106,000000,34.1109,34.1624,33.7118,33.8167,71702.147231067,0
+SHG.US,D,20150107,000000,33.5464,33.6078,33.3037,33.381,44368.966023195,0
+SHG.US,D,20150108,000000,35.2034,35.3767,35.0647,35.3331,70341.142197519,0
+SHG.US,D,20150109,000000,35.5669,35.5926,35.0736,35.4807,153498.75167683,0
+SHG.US,D,20150112,000000,34.8656,34.8656,34.1793,34.3625,83288.863673943,0
+SHG.US,D,20150113,000000,35.0548,35.0806,34.5526,34.8656,47958.2634225,0
+SHG.US,D,20150114,000000,34.7081,34.7785,34.3793,34.622,47649.311241294,0
+SHG.US,D,20150115,000000,34.6824,34.831,34.4744,34.6309,50325.887164095,0
+SHG.US,D,20150116,000000,34.5962,35.0122,34.4487,35.0122,225110.03061931,0
+SHG.US,D,20150120,000000,34.6923,34.6923,34.4219,34.6735,62580.990351933,0
+SHG.US,D,20150121,000000,34.9082,35.3331,34.9082,35.2717,65912.827600233,0
+SHG.US,D,20150122,000000,35.2985,35.7917,35.1608,35.6629,66335.869966002,0
+SHG.US,D,20150123,000000,36.3384,36.4692,36.1393,36.383,108900.59563686,0
+SHG.US,D,20150126,000000,36.9713,37.1456,36.8247,37.1357,99152.447566455,0
+SHG.US,D,20150127,000000,37.0149,37.0327,36.6682,36.7296,69198.221056587,0
+SHG.US,D,20150128,000000,35.5322,35.758,35.2648,35.3846,56965.330117071,0
+SHG.US,D,20150129,000000,35.8531,35.965,35.5411,35.6966,91594.225251069,0
+SHG.US,D,20150130,000000,34.9508,35.0469,34.518,34.5526,85647.400586679,0
+SHG.US,D,20150202,000000,34.9508,35.3767,34.9251,35.3767,48356.064596994,0
+SHG.US,D,20150203,000000,36.0274,36.4167,35.8363,36.4167,37718.416946058,0
+SHG.US,D,20150204,000000,36.0433,36.383,35.5322,36.0532,53395.216023135,0
+SHG.US,D,20150205,000000,34.4744,34.831,34.4744,34.8052,69572.800335108,0
+SHG.US,D,20150206,000000,34.1109,34.415,33.7286,33.9287,120064.26971397,0
+SHG.US,D,20150209,000000,33.0521,33.2611,32.9481,32.9481,44521.422818496,0
+SHG.US,D,20150210,000000,33.0868,33.0868,32.7055,32.862,62080.205117037,0
+SHG.US,D,20150211,000000,33.1224,33.2354,32.7322,33.0006,70981.258808253,0
+SHG.US,D,20150212,000000,32.4202,32.6104,31.6398,32.5757,61324.988674089,0
+SHG.US,D,20150213,000000,33.5553,33.7811,33.5384,33.7118,65195.977768023,0
+SHG.US,D,20150217,000000,33.7811,33.9198,33.5731,33.8068,84485.296140378,0
+SHG.US,D,20150218,000000,33.7118,33.7979,33.4691,33.7286,38000.108640687,0
+SHG.US,D,20150219,000000,33.5642,33.7722,33.3651,33.6078,88864.138002765,0
+SHG.US,D,20150220,000000,33.7207,34.1713,33.6434,34.1713,56911.818791568,0
+SHG.US,D,20150223,000000,33.6335,33.7286,33.4691,33.5731,50100.735737922,0
+SHG.US,D,20150224,000000,33.9554,34.3962,33.8851,34.3793,36686.557046736,0
+SHG.US,D,20150225,000000,34.4576,34.4576,34.0753,34.1198,91268.109059796,0
+SHG.US,D,20150226,000000,34.1713,34.2932,33.8583,33.9366,75739.728187416,0
+SHG.US,D,20150227,000000,34.1624,34.4833,34.1268,34.4219,80824.313757852,0
+SHG.US,D,20150302,000000,33.3909,33.3998,33.1739,33.277,55588.170721107,0
+SHG.US,D,20150303,000000,33.374,33.4859,33.061,33.2512,47978.45637552,0
+SHG.US,D,20150304,000000,32.6708,32.8273,32.55,32.6975,56396.898489558,0
+SHG.US,D,20150305,000000,32.9739,33.0521,32.8184,32.9828,64585.140939168,0
+SHG.US,D,20150306,000000,32.4371,32.6797,32.3073,32.4371,94802.885485947,0
+SHG.US,D,20150309,000000,31.9686,32.2558,31.8477,31.8903,135745.10738165,0
+SHG.US,D,20150310,000000,32.1944,32.2895,32.029,32.1429,104490.45469729,0
+SHG.US,D,20150311,000000,31.7784,31.9686,31.6655,31.7863,75196.537751178,0
+SHG.US,D,20150312,000000,32.1944,32.8095,32.1944,32.7243,68275.403103573,0
+SHG.US,D,20150313,000000,31.5526,32.0815,31.5526,31.6823,73005.602348508,0
+SHG.US,D,20150316,000000,32.0389,32.0389,31.8042,31.9171,55588.170721107,0
+SHG.US,D,20150317,000000,32.6361,32.9045,32.5321,32.749,91341.813338319,0
+SHG.US,D,20150318,000000,33.1997,33.7286,32.9927,33.6434,108642.1258382,0
+SHG.US,D,20150319,000000,33.5553,33.6167,33.2611,33.3215,55588.170721107,0
+SHG.US,D,20150320,000000,34.0753,34.4051,33.997,33.997,134359.87080448,0
+SHG.US,D,20150323,000000,34.1367,34.1971,33.8583,33.9812,42095.239513143,0
+SHG.US,D,20150324,000000,33.0521,33.0521,32.7926,32.9402,63085.814177433,0
+SHG.US,D,20150325,000000,32.3677,32.4113,31.8824,31.9339,40827.122063487,0
+SHG.US,D,20150326,000000,32.1766,32.6975,32.1766,32.2816,65391.849412317,0
+SHG.US,D,20150327,000000,32.8887,32.9927,32.3251,32.7322,192257.10570342,0
+SHG.US,D,20150330,000000,32.2291,32.5153,32.1855,32.4371,153275.61954596,0
+SHG.US,D,20150331,000000,32.6708,32.7401,32.341,32.341,64844.620385475,0
+SHG.US,D,20150401,000000,32.2984,32.4985,32.1944,32.4727,37482.159395724,0
+SHG.US,D,20150402,000000,32.55,32.6975,32.3856,32.5589,73350.90184515,0
+SHG.US,D,20150406,000000,32.4272,32.7401,32.4272,32.5153,43825.775586957,0
+SHG.US,D,20150407,000000,31.7863,31.8745,31.717,31.7863,303430.41820268,0
+SHG.US,D,20150408,000000,31.7527,31.7863,31.2574,31.5615,469627.50838614,0
+SHG.US,D,20150409,000000,31.3278,31.5011,31.1891,31.3793,156180.37583789,0
+SHG.US,D,20150410,000000,31.9943,32.3152,31.8299,32.3152,56281.798657344,0
+SHG.US,D,20150413,000000,32.2895,32.6797,32.1587,32.4272,42787.857801729,0
+SHG.US,D,20150414,000000,34.101,34.205,33.9019,34.1892,77156.263841769,0
+SHG.US,D,20150415,000000,33.3998,33.7286,33.1393,33.6692,60758.576341878,0
+SHG.US,D,20150416,000000,33.894,34.622,33.894,34.622,118460.94924418,0
+SHG.US,D,20150417,000000,34.2932,34.5526,34.2664,34.518,104144.145553,0
+SHG.US,D,20150420,000000,34.5437,34.6042,34.3962,34.4576,49259.699244639,0
+SHG.US,D,20150421,000000,34.2664,34.5002,34.205,34.4675,96704.05201278,0
+SHG.US,D,20150422,000000,34.5348,35.0291,34.5348,34.8052,47949.176593641,0
+SHG.US,D,20150423,000000,35.9135,36.3038,35.7323,36.1918,91110.60402624,0
+SHG.US,D,20150424,000000,36.7554,36.8079,36.5642,36.7108,62072.127935829,0
+SHG.US,D,20150427,000000,36.4167,36.7554,36.3909,36.6415,192603.41484771,0
+SHG.US,D,20150428,000000,36.3998,37.1813,35.7749,36.2344,248769.10402519,0
+SHG.US,D,20150429,000000,36.8505,37.0763,36.8336,36.9891,110026.35276773,0
+SHG.US,D,20150430,000000,36.0106,36.4167,35.8878,36.383,224895.9853173,0
+SHG.US,D,20150501,000000,36.1572,36.1651,35.9492,36.1047,60894.878774763,0
+SHG.US,D,20150504,000000,36.8851,37.0674,36.7732,36.9981,75541.83724782,0
+SHG.US,D,20150505,000000,36.9188,36.9981,36.7732,36.9188,78656.600251155,0
+SHG.US,D,20150506,000000,36.9802,36.9802,36.5048,36.6851,71173.091861943,0
+SHG.US,D,20150507,000000,35.4718,36.0433,35.4114,35.9581,385459.24160818,0
+SHG.US,D,20150508,000000,35.454,35.965,35.2717,35.7659,172880.95763308,0
+SHG.US,D,20150511,000000,35.1251,35.1677,34.9766,35.0291,97224.020553045,0
+SHG.US,D,20150512,000000,35.4718,35.9749,35.454,35.8878,119362.56459652,0
+SHG.US,D,20150513,000000,35.7659,35.8006,35.6015,35.6283,93763.958053068,0
+SHG.US,D,20150514,000000,36.069,36.5989,36.069,36.3909,142434.02306952,0
+SHG.US,D,20150515,000000,35.6887,35.8452,35.4718,35.8006,244384.2042769,0
+SHG.US,D,20150518,000000,35.1608,35.1865,34.935,34.935,58408.11661035,0
+SHG.US,D,20150519,000000,34.4487,34.5091,34.3536,34.4675,108872.32550263,0
+SHG.US,D,20150520,000000,34.5526,34.6566,34.4051,34.5695,53283.145133874,0
+SHG.US,D,20150521,000000,33.9455,34.1367,33.8762,33.9713,126286.72818708,0
+SHG.US,D,20150522,000000,34.0158,34.0941,33.9108,33.9108,32523.779781663,0
+SHG.US,D,20150526,000000,33.2512,33.2512,32.654,32.853,189270.56795176,0
+SHG.US,D,20150527,000000,31.7606,31.9082,31.4753,31.7784,114524.33305293,0
+SHG.US,D,20150528,000000,32.1508,32.2112,31.8903,32.1686,131350.11115684,0
+SHG.US,D,20150529,000000,32.4539,32.6629,32.1171,32.2627,172189.34899214,0
+SHG.US,D,20150601,000000,31.8646,31.9854,31.6041,31.613,98705.173657062,0
+SHG.US,D,20150602,000000,31.7091,31.9597,31.6556,31.8299,95072.461408764,0
+SHG.US,D,20150603,000000,32.2895,32.447,32.1686,32.2211,77502.572986062,0
+SHG.US,D,20150604,000000,31.5962,31.6823,31.3614,31.4753,59626.761325107,0
+SHG.US,D,20150605,000000,31.1366,31.2317,30.9454,31.0841,52821.736157367,0
+SHG.US,D,20150608,000000,31.5774,31.7527,31.5526,31.7348,94455.566694003,0
+SHG.US,D,20150609,000000,31.7784,31.7784,31.613,31.6556,35938.408137345,0
+SHG.US,D,20150610,000000,32.957,33.0521,32.8273,32.9669,82446.817533009,0
+SHG.US,D,20150611,000000,33.0184,33.0184,32.7669,32.8184,76276.860737748,0
+SHG.US,D,20150612,000000,32.3499,32.3499,32.1171,32.2112,35637.533137347,0
+SHG.US,D,20150615,000000,31.7606,31.7606,31.2149,31.3713,111755.87919389,0
+SHG.US,D,20150616,000000,31.1445,31.2574,31.093,31.1544,58702.933724442,0
+SHG.US,D,20150617,000000,31.3278,31.6398,31.0762,31.6041,71966.674915629,0
+SHG.US,D,20150618,000000,31.6913,31.926,31.5873,31.8745,86267.324244393,0
+SHG.US,D,20150619,000000,31.5268,31.5268,31.2049,31.2228,207249.36367312,0
+SHG.US,D,20150622,000000,31.9686,32.1429,31.7348,31.7863,94915.966022859,0
+SHG.US,D,20150623,000000,32.1072,32.2816,32.0468,32.2816,119807.81921061,0
+SHG.US,D,20150624,000000,32.3945,32.4796,32.3499,32.3499,45787.52097285,0
+SHG.US,D,20150625,000000,32.0815,32.0815,31.5962,31.5962,44633.493707757,0
+SHG.US,D,20150626,000000,32.1251,32.1944,31.9428,31.9943,66891.176174052,0
+SHG.US,D,20150629,000000,32.3251,32.3757,31.8388,31.8745,63776.413170717,0
+SHG.US,D,20150630,000000,32.237,32.2726,31.9686,32.133,74983.502096817,0
+SHG.US,D,20150701,000000,32.2816,32.2816,31.717,31.7269,155120.24580434,0
+SHG.US,D,20150702,000000,31.3446,31.3793,31.0584,31.1703,95148.184982589,0
+SHG.US,D,20150706,000000,30.2947,30.4334,30.1214,30.1749,65162.65939554,0
+SHG.US,D,20150707,000000,30.3908,30.5116,29.957,30.5047,137936.04278432,0
+SHG.US,D,20150708,000000,29.9312,30.0263,29.6192,29.6192,42556.64848965,0
+SHG.US,D,20150709,000000,30.5473,30.5631,29.9837,30.0095,109563.93414357,0
+SHG.US,D,20150710,000000,30.3304,30.3987,30.2343,30.3472,46246.910654055,0
+SHG.US,D,20150713,000000,31.2149,31.2149,30.8672,30.9108,58472.734060014,0
+SHG.US,D,20150714,000000,31.0762,31.1099,30.9029,30.9633,84528.710989371,0
+SHG.US,D,20150715,000000,29.7331,30.0174,29.5588,29.6361,66285.387583452,0
+SHG.US,D,20150716,000000,30.3472,30.4175,30.1907,30.4175,88919.66862357,0
+SHG.US,D,20150717,000000,29.8877,29.8877,29.6797,29.7658,42442.558305087,0
+SHG.US,D,20150720,000000,29.5232,29.645,29.3934,29.5677,53283.145133874,0
+SHG.US,D,20150721,000000,29.7837,29.9917,29.7837,29.9055,46478.119966134,0
+SHG.US,D,20150722,000000,29.9312,29.9837,29.6975,29.8272,56627.098153986,0
+SHG.US,D,20150723,000000,29.8966,29.8966,29.5152,29.5489,60433.469798256,0
+SHG.US,D,20150724,000000,29.1943,29.2894,28.7694,28.8299,55821.399328488,0
+SHG.US,D,20150727,000000,29.6876,29.7064,29.4974,29.6876,97339.120385259,0
+SHG.US,D,20150728,000000,30.1135,30.2601,29.9748,30.2601,61471.387583484,0
+SHG.US,D,20150729,000000,30.1749,30.269,30.0699,30.0867,81424.044462546,0
+SHG.US,D,20150730,000000,30.989,31.0504,30.7206,30.8939,117869.29572069,0
+SHG.US,D,20150731,000000,31.4318,31.4912,31.1029,31.1445,92841.140100054,0
+SHG.US,D,20150803,000000,31.1099,31.1703,31.0405,31.0841,72803.672818308,0
+SHG.US,D,20150804,000000,31.6744,31.8042,31.6298,31.6556,87766.651006128,0
+SHG.US,D,20150805,000000,30.8761,31.0762,30.5988,30.5988,34138.206375612,0
+SHG.US,D,20150806,000000,30.8415,30.9454,30.6513,30.7553,45278.658556746,0
+SHG.US,D,20150807,000000,31.1891,31.3089,31.1099,31.2753,45093.893036613,0
+SHG.US,D,20150810,000000,31.8299,32.1766,31.7348,32.1766,75887.136744462,0
+SHG.US,D,20150811,000000,31.5873,31.5873,31.2485,31.4575,294935.24286717,0
+SHG.US,D,20150812,000000,31.1703,31.2931,30.9801,31.2832,78540.49077129,0
+SHG.US,D,20150813,000000,30.2868,30.4076,30.0521,30.0956,136205.5067105,0
+SHG.US,D,20150814,000000,30.2531,30.4076,29.9312,29.9401,43364.36661045,0
+SHG.US,D,20150817,000000,30.0263,30.1571,29.9748,30.0174,37944.578019882,0
+SHG.US,D,20150818,000000,30.7979,30.9801,30.7979,30.9108,49706.973154032,0
+SHG.US,D,20150819,000000,30.885,30.989,30.6602,30.9029,88573.359479277,0
+SHG.US,D,20150820,000000,30.1392,30.373,30.1313,30.165,121443.44840523,0
+SHG.US,D,20150821,000000,30.365,30.4334,29.9837,29.9837,137128.32466352,0
+SHG.US,D,20150824,000000,27.6681,29.2548,27.5294,28.5951,188134.71434439,0
+SHG.US,D,20150825,000000,30.3046,30.4076,29.021,29.125,125940.41904279,0
+SHG.US,D,20150826,000000,28.9863,29.0646,28.509,28.8824,129745.78103941,0
+SHG.US,D,20150827,000000,29.3063,29.437,28.9863,29.3152,278063.02097131,0
+SHG.US,D,20150828,000000,29.4103,29.6282,29.3934,29.5846,124672.30159313,0
+SHG.US,D,20150831,000000,29.0903,29.2458,28.8903,29.1082,100798.17323759,0
+SHG.US,D,20150901,000000,28.7179,28.916,28.509,28.509,123520.29362334,0
+SHG.US,D,20150902,000000,28.8824,28.916,28.6308,28.916,71042.847314964,0
+SHG.US,D,20150903,000000,28.5268,28.8041,28.4396,28.4911,169190.69546867,0
+SHG.US,D,20150904,000000,28.2316,28.2584,27.8335,27.8592,78770.690435718,0
+SHG.US,D,20150908,000000,28.5614,28.6476,28.3624,28.5614,73234.792365285,0
+SHG.US,D,20150909,000000,29.3409,29.4192,28.8734,28.8734,90072.686241012,0
+SHG.US,D,20150910,000000,29.3934,29.7837,29.3934,29.5846,160578.40100564,0
+SHG.US,D,20150911,000000,29.6282,29.8015,29.5489,29.7589,56511.998321772,0
+SHG.US,D,20150914,000000,29.6014,29.7757,29.541,29.7658,131362.22692866,0
+SHG.US,D,20150915,000000,29.7589,29.9481,29.7064,29.9055,123520.29362334,0
+SHG.US,D,20150916,000000,30.7464,31.3614,30.7464,31.3614,92956.239932268,0
+SHG.US,D,20150917,000000,31.5873,31.9854,31.3357,31.5011,187865.13842157,0
+SHG.US,D,20150918,000000,30.3908,30.3908,29.7064,29.749,190872.8787739,0
+SHG.US,D,20150921,000000,30.0867,30.1392,29.8451,29.8877,79348.20889209,0
+SHG.US,D,20150922,000000,29.437,29.4974,29.3152,29.4548,97454.220217473,0
+SHG.US,D,20150923,000000,29.3677,29.5588,29.1082,29.125,80616.326341746,0
+SHG.US,D,20150924,000000,28.9774,29.3063,28.8299,29.2894,66855.838506267,0
+SHG.US,D,20150925,000000,29.5588,29.5588,29.2201,29.3251,69198.221056587,0
+SHG.US,D,20150928,000000,29.1161,29.1161,28.6734,28.6912,84545.874999438,0
+SHG.US,D,20150929,000000,28.7605,28.8219,28.4832,28.8219,55705.289848623,0
+SHG.US,D,20150930,000000,30.0441,30.1907,29.9055,30.1749,108411.92617378,0
+SHG.US,D,20151001,000000,30.3819,30.3819,30.0441,30.2006,89151.8875833,0
+SHG.US,D,20151002,000000,29.6876,30.165,29.5935,30.0956,65162.65939554,0
+SHG.US,D,20151005,000000,30.0956,30.4948,30.0956,30.478,122953.88129113,0
+SHG.US,D,20151006,000000,30.4076,30.7721,30.2789,30.5988,99069.656459073,0
+SHG.US,D,20151007,000000,30.6077,30.8593,30.469,30.7375,144510.86828763,0
+SHG.US,D,20151008,000000,30.7295,31.2753,30.6255,31.2753,134128.6614924,0
+SHG.US,D,20151009,000000,31.6655,31.8477,31.197,31.2753,53398.244966088,0
+SHG.US,D,20151012,000000,31.8388,32.2211,31.8131,32.0736,109886.01174424,0
+SHG.US,D,20151013,000000,31.5962,31.6487,31.3971,31.4833,58933.13338887,0
+SHG.US,D,20151014,000000,31.7606,31.9775,31.7348,31.9002,103336.4274322,0
+SHG.US,D,20151015,000000,32.6015,32.862,32.4727,32.862,86959.942532979,0
+SHG.US,D,20151016,000000,32.6193,32.9669,32.6193,32.8184,93417.648908775,0
+SHG.US,D,20151019,000000,32.9045,32.9828,32.7748,32.8095,61775.291526435,0
+SHG.US,D,20151020,000000,32.8976,33.0789,32.8976,32.9927,26677.919882373,0
+SHG.US,D,20151021,000000,33.0442,33.7118,32.8887,33.5642,250729.83976343,0
+SHG.US,D,20151022,000000,33.6078,34.1367,33.6078,34.1268,119482.71266699,0
+SHG.US,D,20151023,000000,34.1109,34.2308,33.9812,34.205,120059.22147571,0
+SHG.US,D,20151026,000000,33.5295,33.5295,33.1739,33.2512,128363.57340519,0
+SHG.US,D,20151027,000000,33.3394,33.3651,33.1571,33.3037,122481.36619046,0
+SHG.US,D,20151028,000000,33.1908,33.3473,32.9402,33.1125,134014.57130783,0
+SHG.US,D,20151029,000000,32.3499,32.5589,32.2033,32.4539,154889.03649226,0
+SHG.US,D,20151030,000000,33.1571,33.2869,33.0521,33.2512,132168.93540181,0
+SHG.US,D,20151102,000000,33.8167,33.8326,33.6246,33.8326,122832.72357301,0
+SHG.US,D,20151103,000000,33.7543,34.4744,33.7543,34.2664,160195.74454592,0
+SHG.US,D,20151104,000000,34.0327,34.0327,33.5464,33.6246,50529.835989597,0
+SHG.US,D,20151105,000000,33.3651,33.381,33.1224,33.1908,91918.32214704,0
+SHG.US,D,20151106,000000,33.0006,33.0442,32.7243,33.0264,124902.50125756,0
+SHG.US,D,20151109,000000,32.8095,32.862,32.5757,32.7748,99851.123740947,0
+SHG.US,D,20151110,000000,32.3945,32.4371,32.2291,32.4113,34714.715184333,0
+SHG.US,D,20151111,000000,32.447,32.4628,32.2211,32.3251,43710.675754743,0
+SHG.US,D,20151112,000000,32.0904,32.2033,31.9597,31.9943,69660.639680745,0
+SHG.US,D,20151113,000000,31.4228,31.4318,31.1544,31.2149,71274.056627043,0
+SHG.US,D,20151116,000000,31.0247,31.302,30.6414,31.302,89151.8875833,0
+SHG.US,D,20151117,000000,31.4129,31.4654,31.197,31.3089,54897.571727823,0
+SHG.US,D,20151118,000000,31.5774,31.8299,31.4486,31.8299,131362.22692866,0
+SHG.US,D,20151119,000000,32.2558,32.5668,32.2558,32.4985,49245.564177525,0
+SHG.US,D,20151120,000000,32.5589,32.6708,32.3331,32.3757,51437.509227846,0
+SHG.US,D,20151123,000000,31.8646,31.9775,31.7012,31.7091,97224.020553045,0
+SHG.US,D,20151124,000000,31.8557,32.237,31.8557,32.1251,50630.800754697,0
+SHG.US,D,20151125,000000,31.9943,32.237,31.9943,32.2291,90304.905200742,0
+SHG.US,D,20151127,000000,31.5526,31.5873,31.3971,31.4575,73580.091861927,0
+SHG.US,D,20151130,000000,31.0059,31.3713,30.9979,31.302,129401.49119042,0
+SHG.US,D,20151201,000000,31.3614,31.7012,31.1792,31.6823,118346.85905962,0
+SHG.US,D,20151202,000000,31.0405,31.2149,31.0247,31.2049,115775.28649252,0
+SHG.US,D,20151203,000000,30.5562,30.5988,30.269,30.4433,130022.42449578,0
+SHG.US,D,20151204,000000,30.1214,30.7295,30.1214,30.7295,78310.291106862,0
+SHG.US,D,20151207,000000,30.2531,30.2868,30.0095,30.0956,124558.21140857,0
+SHG.US,D,20151208,000000,29.5677,29.7926,29.4895,29.5747,96084.128355066,0
+SHG.US,D,20151209,000000,29.5489,29.7401,29.3152,29.4637,71159.96644248,0
+SHG.US,D,20151210,000000,30.2343,30.5473,30.2343,30.3046,129171.29152599,0
+SHG.US,D,20151211,000000,29.8362,29.8797,29.6361,29.6717,110717.96140866,0
+SHG.US,D,20151214,000000,29.8104,29.8619,29.5846,29.8015,73243.879194144,0
+SHG.US,D,20151215,000000,30.5305,30.8672,30.5305,30.8415,186606.10780077,0
+SHG.US,D,20151216,000000,31.2931,31.5447,30.989,31.3971,108181.72650935,0
+SHG.US,D,20151217,000000,30.3819,30.5305,30.0263,30.1749,100684.08305302,0
+SHG.US,D,20151218,000000,29.9312,30.1828,29.8451,29.9917,72081.774747843,0
+SHG.US,D,20151221,000000,30.1907,30.2868,30.0441,30.2432,85113.2969793,0
+SHG.US,D,20151222,000000,30.1749,30.3987,30.0441,30.365,102113.74412684,0
+SHG.US,D,20151223,000000,30.5899,30.8415,30.4591,30.8325,87001.33808667,0
+SHG.US,D,20151224,000000,30.6949,30.9029,30.3987,30.7721,106674.32256641,0
+SHG.US,D,20151228,000000,30.2868,30.8246,30.2432,30.6681,190171.17365645,0
+SHG.US,D,20151229,000000,30.1749,30.1749,29.8619,30.1392,137135.39219708,0
+SHG.US,D,20151230,000000,29.437,29.437,29.1418,29.2023,86635.845637008,0
+SHG.US,D,20151231,000000,29.1765,29.2993,28.9863,29.125,98735.463086592,0
+SHG.US,D,20160104,000000,28.6139,29.5588,28.2148,28.501,154042.95176072,0
+SHG.US,D,20160105,000000,28.8041,28.8477,28.6308,28.6734,83553.391358505,0
+SHG.US,D,20160106,000000,28.1365,28.3267,28.0583,28.0662,56359.541526471,0
+SHG.US,D,20160107,000000,27.6849,28.0583,27.5462,27.573,200122.26090471,0
+SHG.US,D,20160108,000000,27.9018,27.9018,27.2343,27.2957,95510.648489298,0
+SHG.US,D,20160111,000000,27.6512,27.8156,27.3125,27.7552,141410.24035141,0
+SHG.US,D,20160112,000000,28.0494,28.0494,27.5383,27.7552,86305.690855131,0
+SHG.US,D,20160113,000000,27.9721,28.093,27.3472,27.4343,91120.70050275,0
+SHG.US,D,20160114,000000,27.4175,27.6512,27.2689,27.6413,203344.04655905,0
+SHG.US,D,20160115,000000,26.1428,26.221,25.7932,26.0814,94934.139680577,0
+SHG.US,D,20160119,000000,26.6449,26.6964,26.2983,26.4716,139666.57885813,0
+SHG.US,D,20160120,000000,25.6733,25.8556,25.2147,25.7169,110971.38296906,0
+SHG.US,D,20160121,000000,26.2379,26.6014,25.709,26.3072,166281.90058614,0
+SHG.US,D,20160122,000000,27.2432,27.4422,26.844,27.0698,161868.73070362,0
+SHG.US,D,20160125,000000,27.0877,27.1649,26.7054,26.7054,183244.99077059,0
+SHG.US,D,20160126,000000,26.9579,27.0956,26.7757,27.0698,87425.39010009,0
+SHG.US,D,20160127,000000,27.0956,27.2343,26.6796,26.8886,136595.23070379,0
+SHG.US,D,20160128,000000,27.6334,27.7037,27.3214,27.3729,118792.11367371,0
+SHG.US,D,20160129,000000,27.6166,27.7453,27.3383,27.6938,138155.13632459,0
+SHG.US,D,20160201,000000,27.5651,27.9721,27.5294,27.9454,169217.95595525,0
+SHG.US,D,20160202,000000,27.1134,27.1223,26.4884,26.5063,113133.03858985,0
+SHG.US,D,20160203,000000,26.3765,26.7054,25.8734,26.6707,92738.156039652,0
+SHG.US,D,20160204,000000,27.6067,27.9375,27.3214,27.8077,133281.56711321,0
+SHG.US,D,20160205,000000,28.4396,28.6001,28.1276,28.1712,90801.651845034,0
+SHG.US,D,20160208,000000,27.9018,28.0068,27.6166,27.9107,83846.189177295,0
+SHG.US,D,20160209,000000,27.6938,27.8236,27.3383,27.5027,119034.42910995,0
+SHG.US,D,20160210,000000,27.7107,28.0494,27.5552,27.6067,56667.484060026,0
+SHG.US,D,20160211,000000,27.3303,27.365,26.6796,27.0956,179910.12457934,0
+SHG.US,D,20160212,000000,27.6413,27.9018,27.4512,27.8681,111903.28775093,0
+SHG.US,D,20160216,000000,28.3366,28.396,28.0494,28.3624,129148.06963001,0
+SHG.US,D,20160217,000000,28.6575,29.0468,28.6575,28.8824,143338.66736482,0
+SHG.US,D,20160218,000000,28.5535,28.5535,27.7641,27.9018,175236.46560286,0
+SHG.US,D,20160219,000000,27.6592,27.8681,27.6413,27.8335,59926.626677454,0
+SHG.US,D,20160222,000000,27.6849,27.9543,27.6592,27.9543,90910.693791342,0
+SHG.US,D,20160223,000000,27.6681,27.6681,27.3214,27.3303,93299.520133608,0
+SHG.US,D,20160224,000000,27.1738,27.3818,26.9579,27.1649,165028.92785125,0
+SHG.US,D,20160225,000000,27.1649,27.3383,27.0253,27.3383,83723.012163873,0
+SHG.US,D,20160226,000000,27.3383,27.3383,27.1303,27.1917,96475.871643654,0
+SHG.US,D,20160229,000000,27.3383,27.3383,26.5845,26.6628,115860.0968952,0
+SHG.US,D,20160301,000000,27.0788,27.5908,26.8539,27.5908,80714.262163893,0
+SHG.US,D,20160302,000000,27.3383,27.5809,27.0352,27.4947,138542.84102257,0
+SHG.US,D,20160303,000000,27.6592,28.0583,27.6592,28.0583,72367.505033076,0
+SHG.US,D,20160304,000000,28.2663,28.8299,28.2663,28.8299,93484.285653741,0
+SHG.US,D,20160307,000000,28.8041,29.0121,28.6476,28.9953,56675.561241234,0
+SHG.US,D,20160308,000000,28.7179,28.7179,28.3792,28.3792,250779.31249833,0
+SHG.US,D,20160309,000000,28.6654,28.8219,28.6139,28.8219,75687.226509564,0
+SHG.US,D,20160310,000000,29.1339,29.2369,28.7952,29.1508,124660.18582132,0
+SHG.US,D,20160311,000000,29.7837,30.2343,29.7837,30.2175,125050.91946226,0
+SHG.US,D,20160314,000000,29.957,30.1491,29.9134,29.9748,110061.69043551,0
+SHG.US,D,20160315,000000,29.6975,29.6975,29.5232,29.6717,52238.159815089,0
+SHG.US,D,20160316,000000,29.8362,30.4859,29.8362,30.4859,169451.18456263,0
+SHG.US,D,20160317,000000,31.1792,31.3357,30.9197,31.0841,189403.84144169,0
+SHG.US,D,20160318,000000,31.2832,31.2832,31.0762,31.1099,171704.71811966,0
+SHG.US,D,20160321,000000,31.197,31.4654,31.197,31.3357,160976.20218014,0
+SHG.US,D,20160322,000000,31.0504,31.4318,30.9454,31.2574,79428.98070417,0
+SHG.US,D,20160323,000000,30.9197,30.9197,30.5988,30.5988,57863.916526461,0
+SHG.US,D,20160324,000000,30.7117,30.9712,30.5899,30.9454,135342.2579689,0
+SHG.US,D,20160328,000000,30.8058,30.8325,30.5631,30.7979,62616.328019718,0
+SHG.US,D,20160329,000000,30.7117,31.1099,30.5374,31.1029,62829.363674079,0
+SHG.US,D,20160330,000000,31.0247,31.1544,30.8939,30.9712,149714.59228088,0
+SHG.US,D,20160331,000000,30.9712,31.0247,30.5047,30.5305,132429.42449576,0
+SHG.US,D,20160401,000000,29.9837,30.3908,29.8619,30.3908,140291.5507541,0
+SHG.US,D,20160404,000000,30.1491,30.1571,29.9312,29.9837,60454.672398927,0
+SHG.US,D,20160405,000000,29.7331,29.9134,29.6499,29.8708,155536.22063655,0
+SHG.US,D,20160406,000000,29.437,30.1392,29.437,30.061,456433.43288287,0
+SHG.US,D,20160407,000000,29.9748,29.9837,29.6192,29.645,312200.21769927,0
+SHG.US,D,20160408,000000,29.9481,30.0521,29.7589,29.7757,114651.54865696,0
+SHG.US,D,20160411,000000,30.269,30.478,30.1828,30.3472,153832.94504931,0
+SHG.US,D,20160412,000000,30.0956,30.5215,30.0174,30.478,155560.45218017,0
+SHG.US,D,20160413,000000,30.5116,30.9029,30.5116,30.8939,106066.5146805,0
+SHG.US,D,20160414,000000,31.5704,32.0032,30.7909,32.0032,240014.44924337,0
+SHG.US,D,20160415,000000,31.7012,31.9002,31.51,31.51,207877.36451204,0
+SHG.US,D,20160418,000000,31.5615,32.1072,31.5615,31.9775,171355.38003242,0
+SHG.US,D,20160419,000000,32.8887,33.1739,32.6886,33.0085,156863.90729762,0
+SHG.US,D,20160420,000000,32.8709,33.2354,32.8709,33.1472,127622.49202935,0
+SHG.US,D,20160421,000000,32.9927,33.1571,32.5757,33.0085,169429.98196196,0
+SHG.US,D,20160422,000000,31.8477,32.6797,31.8477,32.5757,256134.48363924,0
+SHG.US,D,20160425,000000,32.0993,32.1944,32.0201,32.0647,225240.27516629,0
+SHG.US,D,20160426,000000,32.0647,32.133,31.8477,32.0032,255133.9228171,0
+SHG.US,D,20160427,000000,32.1429,32.5935,32.1429,32.4628,187567.29236453,0
+SHG.US,D,20160428,000000,32.0815,32.5935,32.0815,32.2816,155822.96056943,0
+SHG.US,D,20160429,000000,32.1072,32.1072,31.5615,31.7012,122903.39890858,0
+SHG.US,D,20160502,000000,31.1287,31.1792,30.8415,31.0504,159043.73657612,0
+SHG.US,D,20160503,000000,30.7206,30.7206,30.269,30.2868,106408.78523419,0
+SHG.US,D,20160504,000000,29.6539,30.1313,29.6539,29.9401,144111.04781783,0
+SHG.US,D,20160505,000000,29.9748,30.0095,29.5489,29.5935,61834.860737844,0
+SHG.US,D,20160506,000000,29.5846,29.8877,29.541,29.645,97635.956794653,0
+SHG.US,D,20160509,000000,29.3677,29.4449,29.2201,29.3597,119781.56837169,0
+SHG.US,D,20160510,000000,29.8451,29.9134,29.6014,29.7401,116807.14639184,0
+SHG.US,D,20160511,000000,29.5846,29.8362,29.4974,29.6361,60393.083892216,0
+SHG.US,D,20160512,000000,29.5935,29.5935,29.1864,29.2548,66788.19211365,0
+SHG.US,D,20160513,000000,29.333,29.333,28.8566,28.8566,66446.931207612,0
+SHG.US,D,20160516,000000,29.2637,29.3597,29.1082,29.2458,105718.18624091,0
+SHG.US,D,20160517,000000,29.2201,29.2458,29.0983,29.1082,127440.75545217,0
+SHG.US,D,20160518,000000,28.9517,29.2112,28.8566,28.916,184522.19504911,0
+SHG.US,D,20160519,000000,29.6361,29.7589,29.3251,29.3766,153823.85822045,0
+SHG.US,D,20160520,000000,28.8477,29.1418,28.8041,28.8477,63580.541526423,0
+SHG.US,D,20160523,000000,28.8992,28.9517,28.7437,28.7516,63766.316694207,0
+SHG.US,D,20160524,000000,28.7179,28.9428,28.605,28.9259,151351.23112316,0
+SHG.US,D,20160525,000000,29.5846,29.5846,29.2369,29.4974,87325.434982641,0
+SHG.US,D,20160526,000000,29.1607,29.3063,29.0379,29.0468,48858.869127192,0
+SHG.US,D,20160527,000000,29.2993,29.3508,29.0557,29.2805,90843.047398725,0
+SHG.US,D,20160531,000000,28.9953,29.0379,28.7952,28.8734,117666.35654284,0
+SHG.US,D,20160601,000000,28.501,28.7605,28.3931,28.6654,51596.023909053,0
+SHG.US,D,20160602,000000,28.5436,28.6912,28.396,28.6912,74647.289429034,0
+SHG.US,D,20160603,000000,28.7873,29.1607,28.6833,29.1607,69119.468539809,0
+SHG.US,D,20160606,000000,29.1508,29.4103,28.9863,29.2112,52184.648489586,0
+SHG.US,D,20160607,000000,29.7064,29.7658,29.5232,29.6361,129680.15394209,0
+SHG.US,D,20160608,000000,30.0521,30.2531,30.0521,30.0699,122717.6237408,0
+SHG.US,D,20160609,000000,29.8272,29.8966,29.6975,29.7589,71065.059563286,0
+SHG.US,D,20160610,000000,29.1676,29.4103,29.1161,29.1508,158612.61702915,0
+SHG.US,D,20160613,000000,28.9685,29.1161,28.7952,28.9428,138333.84395881,0
+SHG.US,D,20160614,000000,28.1712,28.4228,27.885,27.9196,156116.76803588,0
+SHG.US,D,20160615,000000,27.8751,28.0236,27.7978,27.9018,113667.14219723,0
+SHG.US,D,20160616,000000,27.6512,27.9018,27.4611,27.8939,72138.315016299,0
+SHG.US,D,20160617,000000,27.8592,27.9632,27.6681,27.8493,127569.9903515,0
+SHG.US,D,20160620,000000,28.7694,28.8299,28.5793,28.6139,63873.339345213,0
+SHG.US,D,20160621,000000,28.6308,28.6575,28.4228,28.5951,76828.128355194,0
+SHG.US,D,20160622,000000,29.0646,29.0646,28.6397,28.6397,69358.755033096,0
+SHG.US,D,20160623,000000,29.3063,29.4033,29.0983,29.3677,117041.38464687,0
+SHG.US,D,20160624,000000,27.3472,27.8751,27.2263,27.2343,55193.398489566,0
+SHG.US,D,20160627,000000,27.0183,27.0183,26.5063,26.5845,95238.043623528,0
+SHG.US,D,20160628,000000,27.4422,27.677,27.2085,27.6592,140489.4416937,0
+SHG.US,D,20160629,000000,27.9801,28.1187,27.9196,28.1187,120170.28271732,0
+SHG.US,D,20160630,000000,28.2584,28.3881,27.9801,28.3881,183111.71728066,0
+SHG.US,D,20160701,000000,28.7784,28.8219,28.4832,28.6476,86882.199663852,0
+SHG.US,D,20160705,000000,28.0761,28.2584,27.7721,27.7909,63450.296979444,0
+SHG.US,D,20160706,000000,27.4769,27.6413,27.3472,27.6334,67035.555788145,0
+SHG.US,D,20160707,000000,27.8592,27.9632,27.4611,27.5908,93905.308724208,0
+SHG.US,D,20160708,000000,28.0583,28.2148,27.8681,28.1623,113092.65268381,0
+SHG.US,D,20160711,000000,28.3624,28.5179,28.3109,28.3267,85077.959311515,0
+SHG.US,D,20160712,000000,28.8477,28.9774,28.7387,28.9348,88408.786912164,0
+SHG.US,D,20160713,000000,29.0121,29.0468,28.8299,28.9606,64172.195049909,0
+SHG.US,D,20160714,000000,29.1607,29.2637,29.0557,29.1082,57627.658976127,0
+SHG.US,D,20160715,000000,29.6717,29.8966,29.4717,29.5331,84936.608640375,0
+SHG.US,D,20160718,000000,29.229,29.4855,29.229,29.4717,80453.773069935,0
+SHG.US,D,20160719,000000,29.2716,29.541,29.1161,29.5331,86141.118288018,0
+SHG.US,D,20160720,000000,29.2716,29.4192,29.0725,29.3677,46281.238674189,0
+SHG.US,D,20160721,000000,29.3508,29.7926,29.333,29.7757,87921.127096731,0
+SHG.US,D,20160722,000000,30.061,30.1214,29.9055,30.1214,48905.312919138,0
+SHG.US,D,20160725,000000,30.3046,30.3304,30.1828,30.2264,73275.178271325,0
+SHG.US,D,20160726,000000,30.3908,30.478,30.269,30.3046,70848.994965972,0
+SHG.US,D,20160727,000000,30.8157,30.9108,30.6077,30.8593,134904.07088837,0
+SHG.US,D,20160728,000000,30.7375,30.7375,30.5305,30.5473,54925.841862051,0
+SHG.US,D,20160729,000000,30.7117,31.0148,30.6513,30.9454,60546.550335168,0
+SHG.US,D,20160801,000000,31.4575,31.5615,31.2931,31.3278,109996.0633382,0
+SHG.US,D,20160802,000000,31.2673,31.5506,30.9979,31.0059,53711.235737898,0
+SHG.US,D,20160803,000000,30.6156,30.7206,30.4591,30.7206,34315.904362188,0
+SHG.US,D,20160804,000000,30.8672,30.8939,30.6414,30.8761,40295.03775141,0
+SHG.US,D,20160805,000000,31.1188,31.2931,31.0405,31.2931,23647.967281722,0
+SHG.US,D,20160808,000000,31.8131,31.926,31.5774,31.6487,44848.54865742,0
+SHG.US,D,20160809,000000,31.7784,32.1766,31.7784,32.1686,72805.69211361,0
+SHG.US,D,20160810,000000,31.8745,32.1686,31.8745,32.0993,56147.515519761,0
+SHG.US,D,20160811,000000,32.2291,32.4727,32.0815,32.4371,65506.949244531,0
+SHG.US,D,20160812,000000,32.3331,32.4371,32.1171,32.1429,36272.601509826,0
+SHG.US,D,20160815,000000,32.3073,32.5054,32.3073,32.4727,23744.893456218,0
+SHG.US,D,20160816,000000,31.9854,32.2726,31.9854,32.2726,60692.949244563,0
+SHG.US,D,20160817,000000,31.9002,31.9002,31.5774,31.9002,51679.824664086,0
+SHG.US,D,20160818,000000,31.5774,31.9428,31.5774,31.926,41669.168204421,0
+SHG.US,D,20160819,000000,31.0584,31.4318,31.0504,31.2832,71795.034814959,0
+SHG.US,D,20160822,000000,31.1544,31.1544,30.8157,31.1366,38364.591442698,0
+SHG.US,D,20160823,000000,31.4397,31.4397,31.1792,31.2485,46324.653523182,0
+SHG.US,D,20160824,000000,30.989,31.0247,30.7899,30.9979,50778.209311743,0
+SHG.US,D,20160825,000000,31.6041,31.6041,31.3713,31.5179,33303.227768235,0
+SHG.US,D,20160826,000000,31.302,31.5011,30.7979,31.093,101493.82046912,0
+SHG.US,D,20160829,000000,31.4833,31.7348,31.2574,31.5873,121359.6476502,0
+SHG.US,D,20160830,000000,31.7784,31.8903,31.613,31.6487,36373.566274926,0
+SHG.US,D,20160831,000000,31.5704,31.7863,31.5526,31.6744,31737.264261534,0
+SHG.US,D,20160901,000000,32.0122,32.0904,31.8824,32.0389,47187.902264787,0
+SHG.US,D,20160902,000000,32.1508,32.2726,32.0389,32.1508,47197.998741297,0
+SHG.US,D,20160906,000000,32.4371,32.447,32.133,32.447,79451.192952492,0
+SHG.US,D,20160907,000000,32.7055,32.8451,32.6282,32.6886,27728.963087064,0
+SHG.US,D,20160908,000000,32.5153,32.5321,32.1686,32.2627,34638.991610508,0
+SHG.US,D,20160909,000000,32.3757,32.3757,31.7527,31.7527,47005.156039956,0
+SHG.US,D,20160912,000000,31.6219,32.2469,31.5704,32.1251,44579.982382254,0
+SHG.US,D,20160913,000000,30.7295,30.885,30.5631,30.5631,65063.713925742,0
+SHG.US,D,20160914,000000,30.582,30.8672,30.5562,30.7295,77451.080955861,0
+SHG.US,D,20160915,000000,30.6681,31.0762,30.6681,30.8325,42213.36828831,0
+SHG.US,D,20160916,000000,30.781,30.8593,30.478,30.478,107600.16946237,0
+SHG.US,D,20160919,000000,31.4397,31.4397,30.6255,30.6255,54087.834311721,0
+SHG.US,D,20160920,000000,30.6681,30.7206,30.5374,30.6255,33764.636744742,0
+SHG.US,D,20160921,000000,31.2049,31.4654,30.989,31.4318,52796.494966092,0
+SHG.US,D,20160922,000000,31.3446,31.6219,31.3089,31.3614,49506.053271483,0
+SHG.US,D,20160923,000000,31.4397,31.4753,31.0841,31.093,41329.926593685,0
+SHG.US,D,20160926,000000,31.3535,31.4753,31.1366,31.1445,54784.491190911,0
+SHG.US,D,20160927,000000,31.8903,31.8903,31.4397,31.613,71793.015519657,0
+SHG.US,D,20160928,000000,31.8388,31.9597,31.5268,31.8646,70254.312499533,0
+SHG.US,D,20160929,000000,31.717,32.0815,31.5268,31.6744,122755.99035153,0
+SHG.US,D,20160930,000000,31.7012,31.7269,31.4575,31.5962,78922.137583368,0
+SHG.US,D,20161003,000000,31.613,31.6823,31.3535,31.6219,57876.032298273,0
+SHG.US,D,20161004,000000,31.6744,31.7437,31.4397,31.5704,57829.588506327,0
+SHG.US,D,20161005,000000,31.7091,31.7953,31.6041,31.6556,29831.049496446,0
+SHG.US,D,20161006,000000,31.1792,31.4318,31.1703,31.3535,33431.453019912,0
+SHG.US,D,20161007,000000,31.2149,31.2149,30.9029,31.1029,36809.734060158,0
+SHG.US,D,20161010,000000,31.7012,32.0993,31.7012,32.0389,41404.640519859,0
+SHG.US,D,20161011,000000,32.1429,32.1944,31.8131,31.9082,39604.438758126,0
+SHG.US,D,20161012,000000,32.1855,32.3856,32.0201,32.237,42947.382130587,0
+SHG.US,D,20161013,000000,31.4753,31.6744,31.2832,31.5873,38543.299076925,0
+SHG.US,D,20161014,000000,32.133,32.1855,31.8042,31.8042,22022.434563612,0
+SHG.US,D,20161017,000000,32.3251,32.3251,32.1686,32.1944,76083.008388756,0
+SHG.US,D,20161018,000000,33.6434,33.6949,33.4453,33.6771,68544.97902639,0
+SHG.US,D,20161019,000000,33.8167,33.8683,33.685,33.7118,64129.789848567,0
+SHG.US,D,20161020,000000,33.8167,34.0158,33.8167,33.8167,33585.929110515,0
+SHG.US,D,20161021,000000,33.381,33.4691,33.1997,33.3909,95896.33389198,0
+SHG.US,D,20161024,000000,33.6335,33.6692,33.4909,33.5731,43335.086828571,0
+SHG.US,D,20161025,000000,33.5731,33.8425,33.5038,33.7979,42000.332633949,0
+SHG.US,D,20161026,000000,33.0184,33.165,32.9927,33.1125,40466.67785208,0
+SHG.US,D,20161027,000000,33.271,33.271,33.0521,33.0967,28175.227348806,0
+SHG.US,D,20161028,000000,33.0442,33.1125,32.8095,32.9669,24545.544043461,0
+SHG.US,D,20161031,000000,33.3215,33.5127,33.0967,33.5038,63461.403103605,0
+SHG.US,D,20161101,000000,33.1997,33.3037,32.6975,32.6975,66961.851509622,0
+SHG.US,D,20161102,000000,32.6361,32.6797,32.3499,32.5321,68554.065855249,0
+SHG.US,D,20161103,000000,32.7055,32.9669,32.7055,32.8015,47084.918204385,0
+SHG.US,D,20161104,000000,32.6708,32.8451,32.6015,32.7669,52088.731962741,0
+SHG.US,D,20161107,000000,33.0521,33.3473,33.0521,33.3215,52440.089345289,0
+SHG.US,D,20161108,000000,32.7322,33.1056,32.5668,32.7669,124937.83892534,0
+SHG.US,D,20161109,000000,31.9943,32.447,31.9943,32.1855,55394.318372115,0
+SHG.US,D,20161110,000000,32.5054,32.9927,32.5054,32.6797,93325.770972534,0
+SHG.US,D,20161111,000000,33.9108,33.9108,33.2869,33.6078,117967.23154284,0
+SHG.US,D,20161114,000000,33.3037,33.6246,33.1571,33.4434,47700.803271495,0
+SHG.US,D,20161115,000000,33.5731,33.5731,33.2611,33.5642,82819.377516228,0
+SHG.US,D,20161116,000000,32.9669,32.9669,32.6797,32.8015,49844.285234568,0
+SHG.US,D,20161117,000000,32.2291,32.5846,31.2673,32.3757,143738.48783462,0
+SHG.US,D,20161118,000000,32.6451,32.6451,32.2984,32.3598,27856.17869109,0
+SHG.US,D,20161121,000000,32.3856,32.5411,31.9686,32.1072,93687.224831592,0
+SHG.US,D,20161122,000000,31.9339,32.1171,31.7527,32.0201,82568.98489878,0
+SHG.US,D,20161123,000000,32.3152,32.853,32.3152,32.7401,74270.690855211,0
+SHG.US,D,20161125,000000,32.4985,32.6451,32.3677,32.6451,40914.961409124,0
+SHG.US,D,20161128,000000,32.3856,32.6193,32.2112,32.3331,105605.105704,0
+SHG.US,D,20161129,000000,32.3499,32.8352,32.3499,32.7144,89629.450922223,0
+SHG.US,D,20161130,000000,32.9234,33.0085,32.7748,32.8788,99950.069210745,0
+SHG.US,D,20161201,000000,32.6451,32.9263,32.5846,32.8015,79382.536912224,0
+SHG.US,D,20161202,000000,32.6886,32.7837,32.5054,32.7144,110534.20553618,0
+SHG.US,D,20161205,000000,32.2558,32.3757,32.0468,32.2291,120708.42491531,0
+SHG.US,D,20161206,000000,32.1251,32.3598,31.8131,32.3073,113781.23238179,0
+SHG.US,D,20161207,000000,33.3215,33.8583,33.271,33.8583,102874.00880804,0
+SHG.US,D,20161208,000000,35.0033,35.4807,34.8736,35.446,392167.34060142,0
+SHG.US,D,20161209,000000,35.142,35.142,34.8052,34.9082,70645.04614047,0
+SHG.US,D,20161212,000000,35.0122,35.039,34.7349,34.7606,123241.63087166,0
+SHG.US,D,20161213,000000,34.4051,34.4487,34.1624,34.2932,78750.497482698,0
+SHG.US,D,20161214,000000,34.3962,35.4193,34.2238,34.6735,228026.90268305,0
+SHG.US,D,20161215,000000,33.9554,34.1198,33.8167,33.9891,75559.001257887,0
+SHG.US,D,20161216,000000,34.7081,34.8468,34.5437,34.622,95391.51006648,0
+SHG.US,D,20161219,000000,34.6309,34.6824,34.4675,34.6566,87026.579277945,0
+SHG.US,D,20161220,000000,34.3694,34.4744,34.3011,34.3694,57970.939177467,0
+SHG.US,D,20161221,000000,34.6824,34.7349,34.4675,34.6665,41907.445050057,0
+SHG.US,D,20161222,000000,33.9713,34.1793,33.894,34.1456,63471.499580115,0
+SHG.US,D,20161223,000000,33.5464,34.0584,33.5464,34.0584,63107.016778104,0
+SHG.US,D,20161227,000000,34.1892,34.5695,34.0673,34.4922,77396.559982707,0
+SHG.US,D,20161228,000000,34.2932,34.2932,33.165,33.3037,152154.91065335,0
+SHG.US,D,20161229,000000,32.55,32.8788,32.2469,32.4272,111551.93036839,0
+SHG.US,D,20161230,000000,32.3499,32.7144,32.2984,32.6361,101556.41862349,0
+SHG.US,D,20170103,000000,33.4513,33.4859,33.2611,33.3651,49573.6996641,0
+SHG.US,D,20170104,000000,33.271,33.9019,33.0709,33.3294,237617.5457199,0
+SHG.US,D,20170105,000000,32.9481,33.1056,32.7669,32.957,64002.574244541,0
+SHG.US,D,20170106,000000,32.8709,32.8709,32.4985,32.5757,80839.458472617,0
+SHG.US,D,20170109,000000,32.0815,32.2112,31.8864,31.9171,97356.284395326,0
+SHG.US,D,20170110,000000,32.2469,32.546,32.2033,32.3598,83068.760486025,0
+SHG.US,D,20170111,000000,32.7322,32.957,32.4628,32.957,62138.764680795,0
+SHG.US,D,20170112,000000,32.957,33.0006,32.758,32.8273,131656.0343951,0
+SHG.US,D,20170113,000000,32.7837,33.0264,32.5846,32.6886,74730.080536416,0
+SHG.US,D,20170117,000000,34.2664,34.2664,33.6504,33.7543,131804.4525998,0
+SHG.US,D,20170118,000000,34.4318,34.4318,33.5464,33.8504,162765.29781771,0
+SHG.US,D,20170119,000000,34.0069,34.0584,33.5127,33.7979,231778.75335416,0
+SHG.US,D,20170120,000000,33.9019,34.205,33.9019,34.0416,81515.922398787,0
+SHG.US,D,20170123,000000,33.6949,33.9108,33.582,33.8683,69756.55620759,0
+SHG.US,D,20170124,000000,33.6593,33.7464,33.4166,33.6167,112077.95679456,0
+SHG.US,D,20170125,000000,33.997,34.1624,33.8583,34.1456,104590.40981474,0
+SHG.US,D,20170126,000000,34.4318,34.4922,34.2407,34.4922,107674.88338855,0
+SHG.US,D,20170127,000000,34.4318,34.4922,34.1693,34.2585,53119.582214412,0
+SHG.US,D,20170130,000000,34.1892,34.2139,33.7811,33.9812,47226.268875525,0
+SHG.US,D,20170131,000000,34.2407,34.3437,33.997,34.2842,68523.776425719,0
+SHG.US,D,20170201,000000,34.3962,34.6309,34.3278,34.4833,58877.602768065,0
+SHG.US,D,20170202,000000,34.8052,34.8736,34.622,34.8211,69712.131710946,0
+SHG.US,D,20170203,000000,35.1152,35.2034,34.9508,35.0548,38170.739093706,0
+SHG.US,D,20170206,000000,35.134,35.3153,35.1073,35.2648,94661.534814807,0
+SHG.US,D,20170207,000000,34.9082,35.0291,34.7656,34.7874,52787.408137233,0
+SHG.US,D,20170208,000000,34.7953,35.0994,34.6665,35.039,75054.177432387,0
+SHG.US,D,20170209,000000,35.3242,35.6966,35.2291,35.3846,131068.41946222,0
+SHG.US,D,20170210,000000,35.7402,35.7402,35.454,35.5758,70733.895133758,0
+SHG.US,D,20170213,000000,35.454,35.6629,35.3935,35.6015,54972.285653997,0
+SHG.US,D,20170214,000000,35.3935,35.8006,35.3935,35.7491,69412.266358599,0
+SHG.US,D,20170215,000000,35.2034,35.8194,35.1677,35.758,68632.818372027,0
+SHG.US,D,20170216,000000,35.5669,35.9046,35.2717,35.8878,198737.02432754,0
+SHG.US,D,20170217,000000,35.5233,35.9234,35.5064,35.9135,83970.375838368,0
+SHG.US,D,20170221,000000,35.6887,36.1483,35.6629,36.1483,85567.63842225,0
+SHG.US,D,20170222,000000,35.8709,36.0789,35.7659,35.9234,67026.468959286,0
+SHG.US,D,20170223,000000,36.2176,36.3216,36.0532,36.3038,94196.087247696,0
+SHG.US,D,20170224,000000,35.7749,35.9313,35.6451,35.7917,56001.116610366,0
+SHG.US,D,20170227,000000,35.4718,35.4718,35.1727,35.3153,43013.009227902,0
+SHG.US,D,20170228,000000,35.3678,35.8878,35.3678,35.5411,58491.917365383,0
+SHG.US,D,20170301,000000,35.8531,36.1136,35.6372,36.0274,72700.688757906,0
+SHG.US,D,20170302,000000,35.9492,36.3038,35.3935,35.4193,98766.762163773,0
+SHG.US,D,20170303,000000,35.6283,35.6451,35.3242,35.446,104855.94714695,0
+SHG.US,D,20170306,000000,35.1677,35.2648,35.0211,35.1251,39338.901425913,0
+SHG.US,D,20170307,000000,35.3589,35.446,35.2648,35.3846,27622.950083709,0
+SHG.US,D,20170308,000000,35.55,35.7323,35.4282,35.4639,45253.417365471,0
+SHG.US,D,20170309,000000,35.4193,35.4193,35.1152,35.2034,93150.09228126,0
+SHG.US,D,20170310,000000,35.758,35.7917,35.4975,35.6966,57496.404781497,0
+SHG.US,D,20170313,000000,36.8594,37.1971,36.8594,37.1456,62537.57550294,0
+SHG.US,D,20170314,000000,37.11,37.4398,37.11,37.3269,74629.115771316,0
+SHG.US,D,20170315,000000,37.4319,37.8815,37.3962,37.8736,100061.13045236,0
+SHG.US,D,20170316,000000,37.8647,38.1341,37.0763,37.8736,150416.29739833,0
+SHG.US,D,20170317,000000,37.8132,38.0816,37.6567,37.6825,179161.97566995,0
+SHG.US,D,20170320,000000,37.5448,37.9964,37.5448,37.7874,377312.39471226,0
+SHG.US,D,20170321,000000,37.7874,37.9271,37.0832,37.11,119083.90184485,0
+SHG.US,D,20170322,000000,36.799,36.9456,36.6762,36.9119,56716.956794925,0
+SHG.US,D,20170323,000000,37.0496,37.4061,37.0496,37.1882,51729.297398985,0
+SHG.US,D,20170324,000000,37.7349,37.8736,37.6052,37.7785,77637.865771296,0
+SHG.US,D,20170327,000000,37.2328,37.5537,37.2229,37.4655,47886.578439279,0
+SHG.US,D,20170328,000000,37.0763,37.5091,37.0763,37.4576,68889.268875381,0
+SHG.US,D,20170329,000000,37.1021,37.11,36.7554,37.0149,91835.531039658,0
+SHG.US,D,20170330,000000,36.4692,36.8931,36.4513,36.8673,118798.17155961,0
+SHG.US,D,20170331,000000,36.5207,36.5207,36.174,36.2344,134276.07004944,0
+SHG.US,D,20170403,000000,36.4256,36.8079,36.278,36.6346,102243.98867382,0
+SHG.US,D,20170404,000000,36.1572,36.4087,36.1393,36.3731,80929.317113556,0
+SHG.US,D,20170405,000000,36.8148,36.8148,36.1393,36.1572,71756.668204221,0
+SHG.US,D,20170406,000000,36.4424,36.7811,36.4256,36.5117,101426.17407651,0
+SHG.US,D,20170407,000000,35.8531,35.9838,35.7659,35.8452,85937.169462516,0
+SHG.US,D,20170410,000000,35.1073,35.3153,34.9954,35.142,88358.304529614,0
+SHG.US,D,20170411,000000,35.1509,35.1509,34.7002,34.8567,80448.72483168,0
+SHG.US,D,20170412,000000,34.9696,34.9696,34.7002,34.8825,126400.81837164,0
+SHG.US,D,20170413,000000,35.2549,35.5926,34.8567,35.0211,112547.44295227,0
+SHG.US,D,20170417,000000,35.9393,35.9749,35.6887,35.965,86449.060821573,0
+SHG.US,D,20170418,000000,35.6629,35.7659,35.3846,35.4282,85577.73489876,0
+SHG.US,D,20170419,000000,35.8363,35.8878,35.4282,35.5154,64968.807046548,0
+SHG.US,D,20170420,000000,37.0585,37.0585,36.3384,36.4256,76435.375418955,0
+SHG.US,D,20170421,000000,36.3305,36.7108,36.0532,36.0958,95375.355704064,0
+SHG.US,D,20170424,000000,37.31,37.31,36.8931,37.0327,104740.84731474,0
+SHG.US,D,20170425,000000,37.4061,37.4576,37.2754,37.3358,62692.051593543,0
+SHG.US,D,20170426,000000,37.0416,37.11,36.8594,36.9376,112871.53984824,0
+SHG.US,D,20170427,000000,36.5989,36.6762,36.278,36.5306,74199.00587199,0
+SHG.US,D,20170428,000000,36.1215,36.3038,36.0581,36.2087,67596.919882101,0
+SHG.US,D,20170501,000000,36.3384,36.383,36.1572,36.2344,41589.406039992,0
+SHG.US,D,20170502,000000,36.8594,36.8673,36.5722,36.8079,116241.74370728,0
+SHG.US,D,20170503,000000,36.6603,36.7029,36.5385,36.6247,32385.458053476,0
+SHG.US,D,20170504,000000,36.7554,36.9376,36.7376,36.799,43913.614932594,0
+SHG.US,D,20170505,000000,36.7108,37.1357,36.7108,37.0496,53211.460150653,0
+SHG.US,D,20170508,000000,37.9004,38.1945,37.9004,38.1598,75396.447986076,0
+SHG.US,D,20170509,000000,38.2302,38.7502,38.2302,38.5927,141654.57508295,0
+SHG.US,D,20170510,000000,38.0212,38.1163,37.4834,38.0469,109885.00209659,0
+SHG.US,D,20170511,000000,38.6887,38.8274,38.5501,38.7145,99741.072146988,0
+SHG.US,D,20170512,000000,38.5065,38.6026,38.3847,38.4372,53893.981962729,0
+SHG.US,D,20170515,000000,38.8185,39.2345,38.8185,39.2345,107714.25964694,0
+SHG.US,D,20170516,000000,39.1651,39.3385,38.8532,39.3226,196489.54865641,0
+SHG.US,D,20170517,000000,38.1341,38.2807,37.6646,37.7171,165496.39471367,0
+SHG.US,D,20170518,000000,37.7092,37.9073,37.4655,37.7003,226546.75922668,0
+SHG.US,D,20170519,000000,37.8469,38.3332,37.8132,38.1856,149364.24454599,0
+SHG.US,D,20170522,000000,38.3678,38.3678,38.0648,38.2203,91091.420720871,0
+SHG.US,D,20170523,000000,38.4728,38.664,38.3946,38.5669,64983.951761313,0
+SHG.US,D,20170524,000000,38.5501,38.5501,38.0648,38.2638,59336.99244927,0
+SHG.US,D,20170525,000000,38.4292,38.5144,38.2549,38.4035,62087.272650594,0
+SHG.US,D,20170526,000000,38.4292,38.6788,38.4292,38.5323,84509.527684002,0
+SHG.US,D,20170530,000000,37.8647,38.3064,37.8647,38.1945,95009.863254402,0
+SHG.US,D,20170531,000000,38.3153,38.3678,38.1252,38.351,77418.772231029,0
+SHG.US,D,20170601,000000,38.2302,38.3411,38.1509,38.2638,121478.78607302,0
+SHG.US,D,20170602,000000,38.3064,38.7462,38.3064,38.6887,85375.80536856,0
+SHG.US,D,20170605,000000,38.3153,38.559,38.3153,38.4887,60870.647231139,0
+SHG.US,D,20170606,000000,38.4292,38.6065,38.4104,38.559,66227.837667345,0
+SHG.US,D,20170607,000000,38.3153,38.3768,38.1074,38.3332,98823.302432229,0
+SHG.US,D,20170608,000000,38.3847,38.4887,38.2549,38.454,75785.162331711,0
+SHG.US,D,20170609,000000,38.6887,38.8799,38.5501,38.767,119559.44588847,0
+SHG.US,D,20170612,000000,39.1493,39.1493,38.4035,38.5501,86425.8389256,0
+SHG.US,D,20170613,000000,38.5243,38.6283,38.4104,38.5847,84068.311660515,0
+SHG.US,D,20170614,000000,39.2701,39.2701,38.9314,39.0443,101987.53817046,0
+SHG.US,D,20170615,000000,38.3589,38.3589,38.038,38.2114,96518.276844996,0
+SHG.US,D,20170616,000000,38.6372,39.1047,38.246,39.1047,262402.37625665,0
+SHG.US,D,20170619,000000,38.8185,39.0443,38.6006,38.9314,103533.30872414,0
+SHG.US,D,20170620,000000,37.7686,37.9528,37.6131,37.6488,125869.74370722,0
+SHG.US,D,20170621,000000,37.0416,37.1971,36.8505,37.0327,119423.14345558,0
+SHG.US,D,20170622,000000,37.2585,37.2585,36.9456,36.9891,157346.51887479,0
+SHG.US,D,20170623,000000,37.2328,37.3536,37.007,37.215,83355.500418909,0
+SHG.US,D,20170626,000000,37.2843,37.4834,37.1714,37.2922,80089.290267924,0
+SHG.US,D,20170627,000000,37.1882,37.3804,37.0109,37.1357,133407.77306958,0
+SHG.US,D,20170628,000000,38.142,38.4629,37.7171,38.2638,94706.968959102,0
+SHG.US,D,20170629,000000,38.2638,38.2807,37.7528,37.7954,125820.27097232,0
+SHG.US,D,20170630,000000,37.7874,37.8211,37.5705,37.7092,103094.11199596,0
+SHG.US,D,20170703,000000,37.7954,37.8914,37.5794,37.8043,70911.593120334,0
+SHG.US,D,20170705,000000,37.6309,37.6745,37.2665,37.5705,102441.87961341,0
+SHG.US,D,20170706,000000,37.0674,37.1288,36.7108,36.8505,131126.97902597,0
+SHG.US,D,20170707,000000,36.9634,37.0832,36.6157,37.007,86118.906039696,0
+SHG.US,D,20170710,000000,37.5606,37.623,37.2585,37.4319,66139.998321708,0
+SHG.US,D,20170711,000000,37.8558,37.9004,37.5537,37.7003,91723.460150397,0
+SHG.US,D,20170712,000000,37.7954,38.2549,37.6825,38.0994,182274.71937798,0
+SHG.US,D,20170713,000000,37.6309,37.6309,37.2496,37.4487,174971.9379183,0
+SHG.US,D,20170714,000000,37.5794,37.8132,37.5794,37.7874,72115.093120326,0
+SHG.US,D,20170717,000000,38.0212,38.0212,37.6825,37.7171,63444.239093538,0
+SHG.US,D,20170718,000000,38.4461,38.4887,37.9855,38.351,114208.31333817,0
+SHG.US,D,20170719,000000,39.0612,39.4514,38.7927,39.4514,169990.33640827,0
+SHG.US,D,20170720,000000,39.3642,39.7644,39.1047,39.7555,184446.47147528,0
+SHG.US,D,20170721,000000,40.5349,40.6667,40.3101,40.4923,77460.16778472,0
+SHG.US,D,20170724,000000,40.8043,41.2124,40.8043,41.1342,89809.168204101,0
+SHG.US,D,20170725,000000,41.1767,41.4293,40.9777,41.0916,64571.005872054,0
+SHG.US,D,20170726,000000,41.2639,41.3857,41.0559,41.2986,92400.933724218,0
+SHG.US,D,20170727,000000,41.2807,41.2807,40.7776,41.0034,68961.963506253,0
+SHG.US,D,20170728,000000,40.8826,40.8826,40.6993,40.8479,43208.880872196,0
+SHG.US,D,20170731,000000,41.255,41.2906,41.0183,41.2025,60678.814177449,0
+SHG.US,D,20170801,000000,41.9057,41.9057,41.6274,41.8106,58720.097734509,0
+SHG.US,D,20170802,000000,41.1242,41.3768,41.0817,41.2203,70555.187499531,0
+SHG.US,D,20170803,000000,40.9697,41.1431,40.839,40.8479,62370.983640525,0
+SHG.US,D,20170804,000000,41.9483,42.0265,41.7928,41.8889,87023.550334992,0
+SHG.US,D,20170807,000000,42.2355,42.4089,42.1137,42.2791,55969.817533185,0
+SHG.US,D,20170808,000000,42.2692,42.4693,41.974,42.0265,70894.429110267,0
+SHG.US,D,20170809,000000,41.871,41.8958,41.6274,41.7849,87567.750418881,0
+SHG.US,D,20170810,000000,41.568,41.568,40.8043,40.8043,82196.424915561,0
+SHG.US,D,20170811,000000,40.2933,40.6409,39.911,40.5864,143176.11409301,0
+SHG.US,D,20170814,000000,40.7954,41.1688,40.6518,40.7449,66616.55201298,0
+SHG.US,D,20170815,000000,40.9083,41.4115,40.8697,41.2381,127239.83556962,0
+SHG.US,D,20170816,000000,40.735,40.8212,40.527,40.6053,182915.84563637,0
+SHG.US,D,20170817,000000,40.0496,40.319,39.4435,39.4692,91567.974412143,0
+SHG.US,D,20170818,000000,39.4345,39.6168,39.2345,39.5554,106259.35738184,0
+SHG.US,D,20170821,000000,39.4256,39.5128,39.3088,39.5029,54961.179529836,0
+SHG.US,D,20170822,000000,39.9545,40.3319,39.799,40.2576,90495.728606781,0
+SHG.US,D,20170823,000000,40.3527,40.3527,39.9545,40.0239,66324.763841841,0
+SHG.US,D,20170824,000000,40.1021,40.1457,39.8337,40.0674,41426.852768181,0
+SHG.US,D,20170825,000000,40.7865,40.9697,40.6835,40.8212,90570.442532955,0
+SHG.US,D,20170828,000000,41.0985,41.1074,40.7707,40.8826,76769.568791436,0
+SHG.US,D,20170829,000000,40.0674,40.5181,39.9724,39.9724,109434.69924424,0
+SHG.US,D,20170830,000000,40.1625,40.4666,40.1021,40.2061,68077.512163977,0
+SHG.US,D,20170831,000000,40.11,40.2576,39.807,40.0754,91023.774328254,0
+SHG.US,D,20170901,000000,40.1199,40.3012,39.9367,40.1625,49351.57718088,0
+SHG.US,D,20170905,000000,37.9004,37.9073,36.8505,36.9287,225450.2818777,0
+SHG.US,D,20170906,000000,36.9891,37.11,36.8079,36.9456,219607.45092136,0
+SHG.US,D,20170907,000000,37.6488,37.9172,37.422,37.6131,148467.6774319,0
+SHG.US,D,20170908,000000,37.3447,37.3536,37.1229,37.1615,74404.973992794,0
+SHG.US,D,20170911,000000,37.3804,37.9786,37.3804,37.9786,126141.33892534,0
+SHG.US,D,20170912,000000,37.9855,37.9855,37.5606,37.6131,74623.05788541,0
+SHG.US,D,20170913,000000,37.5012,37.6052,37.319,37.4061,54908.677851984,0
+SHG.US,D,20170914,000000,37.7003,37.83,37.527,37.6745,62159.967281466,0
+SHG.US,D,20170915,000000,38.4203,38.6977,38.3332,38.4292,105427.40771742,0
+SHG.US,D,20170918,000000,39.0096,39.495,39.0096,39.183,114990.79026769,0
+SHG.US,D,20170919,000000,39.0443,39.2523,38.8967,39.0612,93563.038170519,0
+SHG.US,D,20170920,000000,39.1651,39.2176,38.6887,38.8878,127570.99999915,0
+SHG.US,D,20170921,000000,38.9403,39.3296,38.9403,39.3127,80950.519714227,0
+SHG.US,D,20170922,000000,39.391,39.495,39.2959,39.495,47918.887164111,0
+SHG.US,D,20170925,000000,38.9146,39.0007,38.1252,38.3411,70992.364932414,0
+SHG.US,D,20170926,000000,38.3411,38.4372,38.0301,38.1074,93375.243707433,0
+SHG.US,D,20170927,000000,37.3615,37.9855,37.3615,37.7954,92758.348992672,0
+SHG.US,D,20170928,000000,38.0212,38.1925,37.6309,38.0905,50384.446727853,0
+SHG.US,D,20170929,000000,38.1074,38.4847,38.1074,38.4104,63101.968539849,0
+SHG.US,D,20171002,000000,38.2728,38.5501,38.2728,38.4461,49671.635486247,0
+SHG.US,D,20171003,000000,38.6026,38.8452,38.5412,38.7571,53102.418204345,0
+SHG.US,D,20171004,000000,38.8274,38.8274,38.5412,38.6115,42017.496644016,0
+SHG.US,D,20171005,000000,38.663,39.1394,38.663,38.9918,41432.910654087,0
+SHG.US,D,20171006,000000,38.9225,39.1047,38.7769,39.0612,45476.549496342,0
+SHG.US,D,20171009,000000,38.975,39.0711,38.8799,38.9225,50637.868288254,0
+SHG.US,D,20171010,000000,38.8611,38.871,38.6283,38.8096,196650.08263292,0
+SHG.US,D,20171011,000000,38.9225,38.9225,38.4887,38.6184,137559.4442105,0
+SHG.US,D,20171012,000000,38.7502,39.0186,38.6977,38.7769,61085.702180802,0
+SHG.US,D,20171013,000000,39.0186,39.2266,39.0186,39.1751,50975.090603688,0
+SHG.US,D,20171016,000000,38.1856,38.5847,37.9687,38.2638,87736.361576598,0
+SHG.US,D,20171017,000000,37.9687,38.0816,37.7528,37.8043,56267.66359023,0
+SHG.US,D,20171018,000000,38.2371,38.2767,38.0073,38.1688,49000.219798332,0
+SHG.US,D,20171019,000000,38.5065,39.3385,38.5065,39.2266,114939.29823749,0
+SHG.US,D,20171020,000000,39.0096,39.0096,38.6026,38.7145,75179.373741111,0
+SHG.US,D,20171023,000000,38.663,38.663,38.2728,38.2896,70503.69546933,0
+SHG.US,D,20171024,000000,38.9057,39.1651,38.6184,38.7234,131814.54907631,0
+SHG.US,D,20171025,000000,39.6168,39.9209,39.4613,39.8694,177564.71308607,0
+SHG.US,D,20171026,000000,40.1794,40.1794,39.4345,39.4514,109040.93666035,0
+SHG.US,D,20171027,000000,39.2087,39.6515,39.0443,39.5811,70654.132969329,0
+SHG.US,D,20171030,000000,39.4771,39.7555,39.0869,39.703,63888.484059978,0
+SHG.US,D,20171031,000000,39.5217,39.5217,39.079,39.2523,116512.32927775,0
+SHG.US,D,20171101,000000,39.4435,39.4435,39.1305,39.2266,98921.238254376,0
+SHG.US,D,20171102,000000,39.3642,39.4167,39.2345,39.3821,74737.148069973,0
+SHG.US,D,20171103,000000,39.7465,39.7465,39.3385,39.5732,48503.47315404,0
+SHG.US,D,20171106,000000,39.079,39.5217,38.7502,39.3127,79613.746224303,0
+SHG.US,D,20171107,000000,39.2701,39.3127,38.7828,38.8274,87261.827180628,0
+SHG.US,D,20171108,000000,38.2807,38.2807,37.9687,38.1074,148526.23699566,0
+SHG.US,D,20171109,000000,37.5448,37.9687,37.3962,37.7686,113018.94840529,0
+SHG.US,D,20171110,000000,37.3615,37.5448,37.3358,37.3873,92905.757549718,0
+SHG.US,D,20171113,000000,37.3615,37.6745,37.2843,37.4655,113799.40603951,0
+SHG.US,D,20171114,000000,37.5349,37.8132,37.3873,37.6646,89393.193371889,0
+SHG.US,D,20171115,000000,37.6567,38.3332,37.6567,38.2302,114311.29739857,0
+SHG.US,D,20171116,000000,38.6977,38.8452,38.5927,38.8026,117852.13171063,0
+SHG.US,D,20171117,000000,38.2034,38.4887,38.1252,38.3589,101928.97860671,0
+SHG.US,D,20171120,000000,38.3847,38.3946,38.0905,38.2114,131484.39429443,0
+SHG.US,D,20171121,000000,38.246,38.2747,37.9598,38.0301,132665.6820461,0
+SHG.US,D,20171122,000000,38.2728,38.4887,38.2371,38.3768,95631.806207418,0
+SHG.US,D,20171124,000000,38.2995,38.4887,38.2995,38.351,33983.730285009,0
+SHG.US,D,20171127,000000,38.2549,38.2728,37.933,38.0816,72114.083472675,0
+SHG.US,D,20171128,000000,38.8096,39.1651,38.5719,39.1493,112158.72860664,0
+SHG.US,D,20171129,000000,38.5768,39.9803,38.5768,39.0443,176339.00083775,0
+SHG.US,D,20171130,000000,38.8026,39.3226,38.7927,39.1651,173607.9039418,0
+SHG.US,D,20171201,000000,37.8469,37.8914,37.422,37.7874,142980.24244871,0
+SHG.US,D,20171204,000000,38.5243,38.7828,38.3946,38.5669,111011.7688751,0
+SHG.US,D,20171205,000000,38.8274,38.8353,38.559,38.5669,68886.239932428,0
+SHG.US,D,20171206,000000,38.4372,38.4798,38.2371,38.2549,59243.095217727,0
+SHG.US,D,20171207,000000,37.9598,38.3768,37.9598,38.3411,54719.873741247,0
+SHG.US,D,20171208,000000,38.351,38.4104,38.2034,38.4104,45918.77516748,0
+SHG.US,D,20171211,000000,38.1598,38.558,38.1598,38.3847,99291.778942293,0
+SHG.US,D,20171212,000000,38.2549,38.2549,37.9528,38.1163,93658.954697364,0
+SHG.US,D,20171213,000000,38.4372,38.5065,38.246,38.2728,49351.57718088,0
+SHG.US,D,20171214,000000,39.4078,39.6168,39.183,39.183,75889.156039764,0
+SHG.US,D,20171215,000000,39.6069,39.703,39.4345,39.5475,83556.420301458,0
+SHG.US,D,20171218,000000,39.9724,40.215,39.9466,40.215,93441.880452399,0
+SHG.US,D,20171219,000000,40.2487,40.2675,39.7109,39.7465,53164.006711056,0
+SHG.US,D,20171220,000000,40.6736,40.6736,40.319,40.4755,119702.81585491,0
+SHG.US,D,20171221,000000,40.5448,40.7449,40.3527,40.4141,89874.795301416,0
+SHG.US,D,20171222,000000,40.527,40.6924,40.4973,40.5795,28904.192952828,0
+SHG.US,D,20171226,000000,40.6478,40.7093,40.4666,40.527,52925.72986542,0
+SHG.US,D,20171227,000000,40.5181,40.6885,40.2319,40.3715,62957.588925756,0
+SHG.US,D,20171228,000000,41.1074,41.2154,40.8588,41.2055,79396.671979338,0
+SHG.US,D,20171229,000000,41.3481,41.4986,41.1698,41.2857,54230.194630512,0
+SHG.US,D,20180102,000000,41.5353,41.6423,41.3927,41.6423,40865.488674225,0
+SHG.US,D,20180103,000000,41.8651,42.0156,41.6591,41.8384,65682.627935805,0
+SHG.US,D,20180104,000000,41.6423,41.9087,41.6056,41.7581,47069.77348962,0
+SHG.US,D,20180105,000000,42.1404,42.5663,42.1404,42.5396,105813.0931201,0
+SHG.US,D,20180108,000000,43.431,43.5182,42.9675,43.324,82908.226509516,0
+SHG.US,D,20180109,000000,43.5112,43.9371,43.3052,43.5905,92032.412331603,0
+SHG.US,D,20180110,000000,43.7242,43.9728,43.5994,43.7063,72786.508808241,0
+SHG.US,D,20180111,000000,43.5994,43.7776,43.3409,43.7776,61140.223153956,0
+SHG.US,D,20180112,000000,44.4888,44.4987,44.159,44.4987,58966.451761353,0
+SHG.US,D,20180116,000000,43.7677,43.7677,43.4746,43.6439,70894.429110267,0
+SHG.US,D,20180117,000000,43.9104,44.1956,43.7331,44.1857,63901.609479441,0
+SHG.US,D,20180118,000000,42.9675,43.4577,42.8248,43.1982,376725.78942703,0
+SHG.US,D,20180119,000000,44.2313,44.8176,44.2313,44.8008,316775.9408536,0
+SHG.US,D,20180122,000000,43.5449,44.0886,43.3716,43.6796,177894.86786795,0
+SHG.US,D,20180123,000000,43.9104,44.5591,43.9104,44.1243,91556.868287982,0
+SHG.US,D,20180124,000000,43.946,44.3115,43.6974,43.9193,95238.043623528,0
+SHG.US,D,20180125,000000,43.6439,43.7143,43.2438,43.3854,118129.78481465,0
+SHG.US,D,20180126,000000,43.4746,43.8579,43.3943,43.8579,66184.422818352,0
+SHG.US,D,20180129,000000,43.3854,43.537,42.9942,43.0209,144176.67491515,0
+SHG.US,D,20180130,000000,43.848,44.1243,43.6439,43.7598,160468.34941169,0
+SHG.US,D,20180131,000000,44.0094,44.1421,43.5994,43.7856,114010.42239857,0
+SHG.US,D,20180201,000000,43.324,43.5281,43.1012,43.5112,101969.36451275,0
+SHG.US,D,20180202,000000,42.9942,43.1626,42.397,42.4505,78140.670301494,0
+SHG.US,D,20180205,000000,42.5931,42.7714,41.5353,41.5353,103945.24496575,0
+SHG.US,D,20180206,000000,40.9301,42.0771,40.9301,41.98,90723.908975907,0
+SHG.US,D,20180207,000000,40.013,40.9569,40.0041,40.6102,123786.8406032,0
+SHG.US,D,20180208,000000,40.7172,40.8499,39.7911,39.8357,144489.66568696,0
+SHG.US,D,20180209,000000,39.6297,39.8486,38.7947,39.7099,115378.49496568,0
+SHG.US,D,20180212,000000,40.013,40.3339,39.5593,40.1477,99982.377935577,0
+SHG.US,D,20180213,000000,39.4623,39.799,38.9641,39.0711,192909.33808597,0
+SHG.US,D,20180214,000000,38.8036,40.0041,38.7511,39.9862,74099.050754541,0
+SHG.US,D,20180215,000000,39.6832,40.2715,39.4524,40.1645,71498.198405565,0
+SHG.US,D,20180216,000000,40.1209,40.4408,40.013,40.1477,83593.777264545,0
+SHG.US,D,20180220,000000,39.8089,40.1477,39.8089,40.013,62294.250419049,0
+SHG.US,D,20180221,000000,40.1734,40.1734,39.7376,39.7822,91024.783975905,0
+SHG.US,D,20180222,000000,39.5762,39.9159,39.2563,39.3365,116221.55075426,0
+SHG.US,D,20180223,000000,40.0754,40.324,39.8089,40.324,82555.859479317,0
+SHG.US,D,20180226,000000,39.7555,39.9426,39.489,39.6564,80412.377516244,0
+SHG.US,D,20180227,000000,38.5362,39.0176,38.0737,38.0737,173350.44379079,0
+SHG.US,D,20180228,000000,38.7779,38.8056,38.0202,38.0737,95479.349412117,0
+SHG.US,D,20180301,000000,37.7538,38.4738,37.7538,38.1272,89655.701761149,0
+SHG.US,D,20180302,000000,37.6369,38.2866,37.6369,38.2866,50852.923237917,0
+SHG.US,D,20180305,000000,36.7752,37.6102,35.9838,37.5487,161099.37919356,0
+SHG.US,D,20180306,000000,37.9311,37.9311,37.5398,37.6201,111566.0654355,0
+SHG.US,D,20180307,000000,37.1922,37.4239,36.8188,37.1308,134987.8716434,0
+SHG.US,D,20180308,000000,37.3536,37.4071,37.0149,37.1833,102592.31711341,0
+SHG.US,D,20180309,000000,37.4596,38.0648,37.4596,37.9766,93915.405200718,0
+SHG.US,D,20180312,000000,38.3045,38.5897,38.1539,38.3847,98677.913170485,0
+SHG.US,D,20180313,000000,37.9568,37.9568,37.1575,37.2368,102011.76971409,0
+SHG.US,D,20180314,000000,37.4071,37.8063,37.4071,37.5487,123178.02306965,0
+SHG.US,D,20180315,000000,37.5834,37.6825,37.2457,37.3804,70554.17785188,0
+SHG.US,D,20180316,000000,37.5487,37.6468,37.3972,37.5042,81125.18875785,0
+SHG.US,D,20180319,000000,37.3437,37.5448,37.1833,37.2902,62505.266778108,0
+SHG.US,D,20180320,000000,37.4596,37.5398,37.1575,37.2021,69212.356123701,0
+SHG.US,D,20180321,000000,37.9568,37.9568,37.4418,37.6468,103925.05201273,0
+SHG.US,D,20180322,000000,37.4953,37.5933,36.9971,36.9971,102955.79026777,0
+SHG.US,D,20180323,000000,36.9614,36.9614,35.9947,36.0809,108086.81963015,0
+SHG.US,D,20180326,000000,37.1654,37.3437,36.7217,37.1654,212446.02013282,0
+SHG.US,D,20180327,000000,37.5309,37.9568,37.2457,37.3269,188383.08766653,0
+SHG.US,D,20180328,000000,37.2724,37.5755,37.2189,37.4329,152959.5998312,0
+SHG.US,D,20180329,000000,37.727,37.7894,37.4507,37.727,91952.650167174,0
+SHG.US,D,20180402,000000,37.7627,38.1797,37.2992,37.4953,85438.403522922,0
+SHG.US,D,20180403,000000,36.899,37.3437,36.7029,37.2992,121603.98238174,0
+SHG.US,D,20180404,000000,36.6138,37.5755,36.5345,37.522,81496.739093418,0
+SHG.US,D,20180405,000000,37.2635,37.833,37.1922,37.6102,157734.22357278,0
+SHG.US,D,20180406,000000,37.415,37.6735,37.0585,37.317,131106.78607295,0
+SHG.US,D,20180409,000000,37.4863,37.7538,37.1437,37.4507,103223.34689529,0
+SHG.US,D,20180410,000000,37.6825,37.7439,37.4507,37.6102,108123.16694559,0
+SHG.US,D,20180411,000000,37.3972,37.4239,37.2189,37.3081,52196.764261398,0
+SHG.US,D,20180412,000000,37.4418,37.6022,37.3705,37.5666,68305.692533103,0
+SHG.US,D,20180413,000000,37.9568,38.1985,37.629,37.6735,114869.63254957,0
+SHG.US,D,20180416,000000,37.8865,38.1272,37.7706,38.0737,89587.045720881,0
+SHG.US,D,20180417,000000,37.94,38.1717,37.8597,37.8696,57951.755872098,0
+SHG.US,D,20180418,000000,38.2163,38.3401,38.1272,38.1272,94602.975251049,0
+SHG.US,D,20180419,000000,38.3401,38.5095,38.2213,38.4649,60919.110318387,0
+SHG.US,D,20180420,000000,37.7894,38.1272,37.6102,37.8696,204336.53019998,0
+SHG.US,D,20180423,000000,38.456,38.5283,38.0648,38.252,84687.225670578,0
+SHG.US,D,20180424,000000,38.8749,38.9542,38.4966,38.7145,95616.661492653,0
+SHG.US,D,20180425,000000,38.2599,38.2599,37.9667,38.1004,56964.32046942,0
+SHG.US,D,20180426,000000,39.0612,39.1513,38.661,38.9274,142231.08389167,0
+SHG.US,D,20180427,000000,39.1513,39.5237,39.1146,39.4256,84698.331794739,0
+SHG.US,D,20180430,000000,39.9595,39.9595,39.6227,39.702,146406.98657621,0
+SHG.US,D,20180501,000000,39.6931,39.6931,38.9542,39.2038,73604.323405551,0
+SHG.US,D,20180502,000000,39.5762,39.8525,39.4524,39.5593,126151.43540185,0
+SHG.US,D,20180503,000000,39.6396,39.6495,38.9215,39.5237,112163.77684489,0
+SHG.US,D,20180504,000000,38.768,38.9185,38.554,38.8215,66974.976929085,0
+SHG.US,D,20180507,000000,38.7581,38.8116,38.5184,38.6778,49156.715184237,0
+SHG.US,D,20180508,000000,38.7046,38.7779,38.6075,38.7412,60750.49916067,0
+SHG.US,D,20180509,000000,38.6521,38.8215,38.4916,38.8116,46993.040268144,0
+SHG.US,D,20180510,000000,39.6128,40.1912,39.5425,40.013,71481.034395498,0
+SHG.US,D,20180511,000000,39.7822,39.8981,39.6663,39.7644,49926.066694299,0
+SHG.US,D,20180514,000000,40.0754,40.3507,40.0397,40.218,64968.807046548,0
+SHG.US,D,20180515,000000,39.7644,39.7644,39.4662,39.6752,72131.247482742,0
+SHG.US,D,20180516,000000,39.8793,40.0665,39.5891,39.9426,58459.608640551,0
+SHG.US,D,20180517,000000,39.6564,39.8089,39.4355,39.5762,52965.106123809,0
+SHG.US,D,20180518,000000,39.2127,39.39,38.865,39.2295,78469.81543572,0
+SHG.US,D,20180521,000000,39.4256,39.6227,39.3098,39.4791,80168.042784702,0
+SHG.US,D,20180522,000000,39.9238,39.9506,39.799,39.8179,55980.923657346,0
+SHG.US,D,20180523,000000,38.9185,39.1146,38.5768,39.1146,110555.40813685,0
+SHG.US,D,20180524,000000,38.9542,38.9542,38.2698,38.5808,83744.214764544,0
+SHG.US,D,20180525,000000,38.2599,38.5184,38.1797,38.4382,82138.874999454,0
+SHG.US,D,20180529,000000,38.0915,38.1182,37.4685,37.4953,78777.757969275,0
+SHG.US,D,20180530,000000,37.0684,37.3804,36.8356,37.3348,127058.09899244,0
+SHG.US,D,20180531,000000,36.4365,36.8822,36.3117,36.695,216721.8779348,0
+SHG.US,D,20180601,000000,37.0684,37.0684,36.3384,36.4186,297603.74160876,0
+SHG.US,D,20180604,000000,37.7092,38.0469,37.4774,37.9132,107585.02474761,0
+SHG.US,D,20180605,000000,38.1272,38.3579,37.8865,38.2787,140128.99748229,0
+SHG.US,D,20180606,000000,38.4649,39.0027,38.4649,38.8383,104431.89513353,0
+SHG.US,D,20180607,000000,38.9809,39.3731,38.8839,39.0978,119749.25964686,0
+SHG.US,D,20180608,000000,39.2394,39.2444,38.9373,39.1949,63579.531878772,0
+SHG.US,D,20180611,000000,39.2394,39.5762,39.2295,39.3731,91694.180368518,0
+SHG.US,D,20180612,000000,39.1325,39.1859,38.8215,38.8571,33645.498321924,0
+SHG.US,D,20180613,000000,38.9017,38.9017,38.35,38.4649,49363.692952692,0
+SHG.US,D,20180614,000000,38.5362,38.5362,37.6201,37.7627,208074.24580399,0
+SHG.US,D,20180615,000000,36.7653,36.9525,36.4543,36.5256,112350.56166033,0
+SHG.US,D,20180618,000000,36.5524,36.7564,36.4632,36.6415,80329.586408862,0
+SHG.US,D,20180619,000000,36.2136,36.6227,36.0007,36.4632,108710.78187847,0
+SHG.US,D,20180620,000000,36.2671,36.3572,36.1512,36.2315,72826.894714281,0
+SHG.US,D,20180621,000000,35.4133,35.4926,35.0835,35.1103,108436.1577174,0
+SHG.US,D,20180622,000000,35.4658,35.556,34.9686,35.3509,91640.669043015,0
+SHG.US,D,20180625,000000,35.3242,35.3906,34.8349,34.8795,81475.536492747,0
+SHG.US,D,20180626,000000,35.3242,35.4223,35.0924,35.1023,77878.161912234,0
+SHG.US,D,20180627,000000,34.9161,35.0399,34.31,34.3546,83476.658137029,0
+SHG.US,D,20180628,000000,34.4348,34.4695,33.8465,33.9356,100083.34270068,0
+SHG.US,D,20180629,000000,34.31,34.6131,34.1485,34.2387,116604.20721399,0
+SHG.US,D,20180702,000000,33.9623,34.1485,32.5123,34.0247,115296.71350595,0
+SHG.US,D,20180703,000000,34.203,34.203,33.8385,33.9277,52682.404781529,0
+SHG.US,D,20180705,000000,34.7369,34.7369,33.8465,34.1416,53113.524328506,0
+SHG.US,D,20180706,000000,34.8696,34.933,34.5764,34.719,78484.960150485,0
+SHG.US,D,20180709,000000,35.5906,35.6491,35.342,35.6273,135865.25545212,0
+SHG.US,D,20180710,000000,35.8581,35.9294,35.1291,35.2162,99645.155620143,0
+SHG.US,D,20180711,000000,35.6629,35.6629,34.6834,34.8349,92521.081794687,0
+SHG.US,D,20180712,000000,35.1459,35.1459,34.4962,34.7458,100282.24328792,0
+SHG.US,D,20180713,000000,35.2895,35.4223,35.0756,35.1994,90556.307465841,0
+SHG.US,D,20180716,000000,35.2361,36.5167,35.0974,35.3331,101014.2378349,0
+SHG.US,D,20180717,000000,35.9838,36.17,35.7075,35.9739,135183.74328769,0
+SHG.US,D,20180718,000000,35.4847,35.5193,35.0132,35.2262,68878.16275122,0
+SHG.US,D,20180719,000000,34.7012,34.7012,34.2743,34.4249,101120.25083825,0
+SHG.US,D,20180720,000000,34.6566,35.0756,34.6032,34.9498,55669.952180838,0
+SHG.US,D,20180723,000000,35.2628,35.4391,35.0657,35.2529,77280.450502842,0
+SHG.US,D,20180724,000000,35.1905,35.3955,34.9696,35.2093,83072.799076629,0
+SHG.US,D,20180725,000000,35.1023,35.2361,34.7814,35.1905,68926.625838468,0
+SHG.US,D,20180726,000000,34.3546,34.6665,34.3447,34.621,77361.222314922,0
+SHG.US,D,20180727,000000,35.2707,35.3153,34.9062,35.0756,112101.17869053,0
+SHG.US,D,20180730,000000,34.8349,35.2361,34.8082,35.0399,128382.75671056,0
+SHG.US,D,20180731,000000,34.9686,35.0924,34.7012,34.8963,144035.32424401,0
+SHG.US,D,20180801,000000,34.5229,34.5229,34.0614,34.1149,117266.53607305,0
+SHG.US,D,20180802,000000,33.4641,33.9445,33.171,33.4107,85574.705955807,0
+SHG.US,D,20180803,000000,34.5596,34.5596,33.7672,34.1218,93346.973573205,0
+SHG.US,D,20180806,000000,33.9891,34.0951,33.7405,33.9445,104913.49706306,0
+SHG.US,D,20180807,000000,33.9544,34.2208,33.9277,33.9277,63861.223573401,0
+SHG.US,D,20180808,000000,34.3902,34.3902,34.1485,34.2298,45901.611157413,0
+SHG.US,D,20180809,000000,34.2743,34.3981,34.1585,34.2565,85300.081794735,0
+SHG.US,D,20180810,000000,33.8465,33.9356,33.3304,33.5711,84898.242029637,0
+SHG.US,D,20180813,000000,33.4295,33.4295,32.8867,32.9224,113609.59228112,0
+SHG.US,D,20180814,000000,33.4374,33.7227,33.3839,33.5979,75445.920720975,0
+SHG.US,D,20180815,000000,33.2968,33.2968,32.7708,33.0551,82598.264680659,0
+SHG.US,D,20180816,000000,33.483,33.7672,33.3839,33.4909,101661.42197919,0
+SHG.US,D,20180817,000000,33.4463,33.9188,33.3225,33.8286,43231.093120518,0
+SHG.US,D,20180820,000000,33.8029,34.0693,33.8029,33.8554,42023.554529922,0
+SHG.US,D,20180821,000000,34.1149,34.2832,33.9366,34.0515,42948.391778238,0
+SHG.US,D,20180822,000000,33.4641,33.892,33.4107,33.8821,66087.496643856,0
+SHG.US,D,20180823,000000,33.2235,33.2235,32.343,32.549,101225.25419396,0
+SHG.US,D,20180824,000000,32.9749,33.3493,32.9749,33.171,72475.537331733,0
+SHG.US,D,20180827,000000,34.1585,34.6923,34.1218,34.6665,116849.55159318,0
+SHG.US,D,20180828,000000,34.826,34.9161,34.5863,34.5942,71723.349831738,0
+SHG.US,D,20180829,000000,34.5863,34.7993,34.4615,34.6131,54049.467700983,0
+SHG.US,D,20180830,000000,34.7458,35.03,34.5418,34.8428,171077.72692839,0
+SHG.US,D,20180831,000000,34.728,35.1103,34.6864,35.0756,121982.60025087,0
+SHG.US,D,20180904,000000,34.9231,35.03,34.5229,34.8617,70011.997063293,0
+SHG.US,D,20180905,000000,33.7851,34.203,33.6959,34.0782,167294.5771801,0
+SHG.US,D,20180906,000000,33.5097,33.7979,33.5097,33.5899,156450.96140836,0
+SHG.US,D,20180907,000000,33.5097,33.6335,33.2165,33.2869,89313.43120746,0
+SHG.US,D,20180910,000000,33.3136,33.3691,33.1086,33.1264,99808.718539605,0
+SHG.US,D,20180911,000000,32.8055,33.6513,32.8055,33.6434,109617.44546907,0
+SHG.US,D,20180912,000000,33.8286,33.8653,33.376,33.6335,218299.95721331,0
+SHG.US,D,20180913,000000,34.31,34.5942,34.2565,34.5497,89184.196308132,0
+SHG.US,D,20180914,000000,34.1585,34.2872,33.8465,33.9089,77926.624999482,0
+SHG.US,D,20180917,000000,33.8554,33.9188,33.7405,33.8465,62232.661912338,0
+SHG.US,D,20180918,000000,33.4206,33.6068,33.3037,33.4731,86249.150586675,0
+SHG.US,D,20180919,000000,33.483,33.9188,33.483,33.8029,73928.420301522,0
+SHG.US,D,20180920,000000,34.4695,34.8428,34.4695,34.6477,141991.79739839,0
+SHG.US,D,20180921,000000,35.1459,35.1459,34.826,34.933,92576.612415492,0
+SHG.US,D,20180924,000000,35.2361,35.2361,34.4348,34.6477,95487.426593325,0
+SHG.US,D,20180925,000000,34.8082,34.9161,34.6131,34.7725,62139.774328446,0
+SHG.US,D,20180926,000000,34.8528,35.0944,34.6131,34.6834,81363.465603486,0
+SHG.US,D,20180927,000000,35.3331,35.5461,35.2707,35.2975,67417.202600223,0
+SHG.US,D,20180928,000000,35.6441,35.9838,35.5639,35.7075,215508.2814583,0
+SHG.US,D,20181001,000000,36.0274,36.0274,35.7511,35.964,125626.41862333,0
+SHG.US,D,20181002,000000,35.8491,36.1433,35.654,35.6976,135867.27474742,0
+SHG.US,D,20181003,000000,35.8135,35.8848,35.3688,35.6095,72860.213086764,0
+SHG.US,D,20181004,000000,35.8759,36.0373,35.4133,35.6887,87101.293204119,0
+SHG.US,D,20181005,000000,35.9838,36.0274,35.6976,36.0175,127018.72273406,0
+SHG.US,D,20181008,000000,35.5906,36.2671,35.5906,36.1968,84146.054529642,0
+SHG.US,D,20181009,000000,35.9739,35.9739,35.6441,35.9205,96480.919881909,0
+SHG.US,D,20181010,000000,36.0443,36.0443,35.449,35.449,73435.712247834,0
+SHG.US,D,20181011,000000,34.2743,34.9597,34.1941,34.3278,138224.8020125,0
+SHG.US,D,20181012,000000,34.3635,34.3981,33.6702,34.1852,117584.57508311,0
+SHG.US,D,20181015,000000,34.3278,34.719,34.31,34.417,94422.24832152,0
+SHG.US,D,20181016,000000,34.4962,34.7458,34.3714,34.7369,76341.478187412,0
+SHG.US,D,20181017,000000,34.7993,34.9686,34.6299,34.6665,63634.052851926,0
+SHG.US,D,20181018,000000,34.2565,34.3813,33.5186,33.5632,101214.1480698,0
+SHG.US,D,20181019,000000,33.8029,34.1753,33.7405,34.1753,77061.356962575,0
+SHG.US,D,20181022,000000,35.4133,35.4133,34.9855,35.2093,83480.696727633,0
+SHG.US,D,20181023,000000,34.6566,34.8528,34.3546,34.5596,85450.519294734,0
+SHG.US,D,20181024,000000,35.5025,37.1833,35.2044,35.2262,87657.60905982,0
+SHG.US,D,20181025,000000,34.7369,35.0568,34.4833,34.9062,97074.592700697,0
+SHG.US,D,20181026,000000,34.1317,34.31,33.6781,34.1218,139920.00041853,0
+SHG.US,D,20181029,000000,34.5229,35.1459,34.105,34.1852,69642.466023027,0
+SHG.US,D,20181030,000000,33.1531,33.2968,32.5926,33.0551,130360.65645887,0
+SHG.US,D,20181031,000000,33.1799,33.2968,32.8956,32.9303,85467.683304801,0
+SHG.US,D,20181101,000000,33.3136,33.9277,33.2165,33.6781,134586.0318783,0
+SHG.US,D,20181102,000000,34.3714,34.5764,33.7534,33.9623,91410.469378587,0
+SHG.US,D,20181105,000000,33.8118,33.8653,33.0472,33.7851,87578.856543042,0
+SHG.US,D,20181106,000000,33.7227,34.0346,33.6167,34.0346,78574.818791424,0
+SHG.US,D,20181107,000000,34.203,34.4784,33.9713,34.4427,89227.611157125,0
+SHG.US,D,20181108,000000,34.0693,34.5051,34.0614,34.1941,97501.67365707,0
+SHG.US,D,20181109,000000,34.1485,34.1485,33.8633,34.0693,105775.73615702,0
+SHG.US,D,20181112,000000,33.9188,33.9544,33.3839,33.5265,68962.973153904,0
+SHG.US,D,20181113,000000,33.9009,34.2208,33.3839,33.58,171027.24454584,0
+SHG.US,D,20181114,000000,33.9623,34.0247,33.2433,33.5979,299525.10108861,0
+SHG.US,D,20181115,000000,33.6702,33.9009,33.4107,33.7761,209121.25041807,0
+SHG.US,D,20181116,000000,33.2869,34.2466,33.2869,34.1684,71843.497902207,0
+SHG.US,D,20181119,000000,33.7137,33.8118,33.3572,33.5365,91026.803271207,0
+SHG.US,D,20181120,000000,33.4731,33.5186,33.0551,33.0997,65795.708472717,0
+SHG.US,D,20181121,000000,33.5632,33.8742,33.4909,33.6335,51905.98573791,0
+SHG.US,D,20181123,000000,33.3572,33.5533,33.2235,33.4295,45018.169462788,0
+SHG.US,D,20181126,000000,33.7137,33.9356,33.5454,33.7137,51700.017617106,0
+SHG.US,D,20181127,000000,33.3839,33.5711,32.9224,33.3136,163283.24706267,0
+SHG.US,D,20181128,000000,33.0204,33.3493,32.5391,33.3493,99361.444630212,0
+SHG.US,D,20181129,000000,33.4107,33.7246,33.3671,33.4107,98188.23405975,0
+SHG.US,D,20181130,000000,32.9036,32.9481,32.6817,32.9303,135876.36157628,0
+SHG.US,D,20181203,000000,33.3493,33.376,33.0284,33.277,158668.14764995,0
+SHG.US,D,20181204,000000,33.5899,34.5675,33.3037,33.4909,173955.22273374,0
+SHG.US,D,20181206,000000,32.9036,33.2066,32.6015,33.171,131630.79320382,0
+SHG.US,D,20181207,000000,32.6639,33.1343,30.7375,31.0445,709038.18833421,0
+SHG.US,D,20181210,000000,31.2842,31.2842,30.6166,31.1148,456359.72860435,0
+SHG.US,D,20181211,000000,31.0801,31.3109,30.6889,30.9464,390963.84060143,0
+SHG.US,D,20181212,000000,31.3644,31.4892,31.098,31.3377,444342.90226215,0
+SHG.US,D,20181213,000000,31.2485,31.9517,31.204,31.8091,640857.69210983,0
+SHG.US,D,20181214,000000,31.4179,32.1122,31.3545,31.8359,169401.71182773,0
+SHG.US,D,20181217,000000,31.9161,32.2627,31.721,31.8359,208597.2432872,0
+SHG.US,D,20181218,000000,32.1657,32.4054,31.9072,32.0944,265310.16149153,0
+SHG.US,D,20181219,000000,32.2548,32.5658,31.6407,31.7655,170186.20805256,0
+SHG.US,D,20181220,000000,32.2013,32.7253,32.1558,32.4153,319956.33095425,0
+SHG.US,D,20181221,000000,32.5222,32.8689,32.1558,32.2281,172739.60696194,0
+SHG.US,D,20181224,000000,32.0587,32.4588,31.7111,32.0498,91023.774328254,0
+SHG.US,D,20181226,000000,31.3476,31.9072,31.1683,31.8893,162373.55452912,0
+SHG.US,D,20181227,000000,31.7289,32.4767,31.7021,32.4588,161953.54110631,0
+SHG.US,D,20181228,000000,32.8917,33.2047,32.3757,32.9471,125641.56333809,0
+SHG.US,D,20181231,000000,32.9382,32.9739,32.6342,32.6708,131551.03103939,0
+SHG.US,D,20190102,000000,32.2202,32.8273,32.2202,32.7996,93935.598153738,0
+SHG.US,D,20190103,000000,32.2013,32.2845,31.8329,32.0726,121772.59353946,0
+SHG.US,D,20190104,000000,32.127,32.7451,32.0726,32.6896,72537.125838444,0
+SHG.US,D,20190107,000000,32.3757,32.3856,31.926,32.0914,136461.95721386,0
+SHG.US,D,20190108,000000,32.0082,32.0082,31.4367,31.6774,145377.14597219,0
+SHG.US,D,20190109,000000,32.2291,32.542,32.127,32.3301,74621.038590108,0
+SHG.US,D,20190110,000000,32.0082,32.0082,31.4644,31.8052,100608.3594792,0
+SHG.US,D,20190111,000000,31.6298,32.1746,31.609,32.127,200662.422398,0
+SHG.US,D,20190114,000000,31.5843,32.2568,31.3179,32.0637,391065.81501418,0
+SHG.US,D,20190115,000000,32.542,33.1591,32.3212,32.7629,150920.11157618,0
+SHG.US,D,20190116,000000,33.4988,33.7573,33.4077,33.5087,102995.16652616,0
+SHG.US,D,20190117,000000,33.6196,33.9594,33.5186,33.9138,88784.375838336,0
+SHG.US,D,20190118,000000,33.6375,33.7851,33.4077,33.7207,78620.252935719,0
+SHG.US,D,20190122,000000,33.2225,33.3285,32.9194,33.0115,107374.00838855,0
+SHG.US,D,20190123,000000,33.2324,33.3611,32.9006,33.2047,136409.45553601,0
+SHG.US,D,20190124,000000,33.8405,34.1248,33.7385,34.0148,140534.87583799,0
+SHG.US,D,20190125,000000,34.4932,34.9171,34.3456,34.3734,87796.940435658,0
+SHG.US,D,20190128,000000,34.6418,35.0182,34.411,34.7606,155433.23657615,0
+SHG.US,D,20190129,000000,34.7151,34.8983,34.6497,34.8894,80925.278522952,0
+SHG.US,D,20190130,000000,35.1103,35.2757,34.8062,35.2301,77819.602348476,0
+SHG.US,D,20190131,000000,35.3777,35.552,35.1192,35.4232,141340.57466349,0
+SHG.US,D,20190201,000000,35.6352,35.6897,35.3401,35.6818,98637.527264445,0
+SHG.US,D,20190204,000000,35.5797,35.7174,35.3866,35.7095,47429.208053376,0
+SHG.US,D,20190205,000000,35.6629,35.8353,35.5342,35.755,75480.248741109,0
+SHG.US,D,20190206,000000,35.5154,35.8838,35.5154,35.755,100699.22776779,0
+SHG.US,D,20190207,000000,35.5797,35.6124,35.1846,35.4332,83780.56207998,0
+SHG.US,D,20190208,000000,35.5797,35.5797,35.0459,35.4411,81302.886744426,0
+SHG.US,D,20190211,000000,35.2757,35.4787,35.0459,35.1846,74044.529781387,0
+SHG.US,D,20190212,000000,35.1103,35.4232,34.4199,34.6141,100591.19546913,0
+SHG.US,D,20190213,000000,35.3222,35.4609,35.0548,35.3222,117189.80285157,0
+SHG.US,D,20190214,000000,35.8561,36.0215,35.6629,35.6897,170136.73531766,0
+SHG.US,D,20190215,000000,35.6897,36.0948,35.6263,36.0948,130706.96560316,0
+SHG.US,D,20190219,000000,35.2856,35.4965,35.0092,35.2945,91994.045720865,0
+SHG.US,D,20190220,000000,35.2945,35.3866,35.2202,35.2578,65122.2734895,0
+SHG.US,D,20190221,000000,35.2578,35.2578,34.9161,35.0736,91284.263422212,0
+SHG.US,D,20190222,000000,35.6075,35.9937,35.5887,35.9759,80136.743707521,0
+SHG.US,D,20190225,000000,35.966,36.2879,35.9383,35.966,63342.264680787,0
+SHG.US,D,20190226,000000,35.4787,35.7095,35.3678,35.6996,69350.677851888,0
+SHG.US,D,20190227,000000,35.5887,35.8739,35.4332,35.7174,70065.508388796,0
+SHG.US,D,20190228,000000,35.8006,36.0036,35.5431,35.8927,114057.87583817,0
+SHG.US,D,20190301,000000,35.8472,36.1869,35.6719,35.7372,66509.529361974,0
+SHG.US,D,20190304,000000,35.3777,35.3777,35.0409,35.2024,109055.07172746,0
+SHG.US,D,20190305,000000,35.0914,35.1568,34.7151,35.0459,87025.569630294,0
+SHG.US,D,20190306,000000,34.8805,35.0271,34.7418,34.7785,66297.503355264,0
+SHG.US,D,20190307,000000,34.7418,34.8894,34.511,34.5309,47106.120805056,0
+SHG.US,D,20190308,000000,34.2357,34.4566,34.1802,34.3833,91451.864932278,0
+SHG.US,D,20190311,000000,35.0092,35.3311,34.8983,34.9815,57800.308724448,0
+SHG.US,D,20190312,000000,35.0914,35.2073,34.9676,35.0271,67458.598153914,0
+SHG.US,D,20190313,000000,35.0736,35.3866,35.0092,35.2757,54192.837667425,0
+SHG.US,D,20190314,000000,35.5619,35.6897,35.4232,35.6263,51036.679110399,0
+SHG.US,D,20190315,000000,35.8561,36.1502,35.2668,35.3034,602726.32927452,0
+SHG.US,D,20190318,000000,35.6629,35.8838,35.5887,35.8561,120374.23154282,0
+SHG.US,D,20190319,000000,35.7828,35.8105,35.2578,35.3133,70219.984479399,0
+SHG.US,D,20190320,000000,35.5431,35.5708,35.2024,35.3311,143677.90897556,0
+SHG.US,D,20190321,000000,35.0459,35.1103,34.825,34.9637,116822.29110661,0
+SHG.US,D,20190322,000000,34.7329,34.7696,34.208,34.2357,108823.86241538,0
+SHG.US,D,20190325,000000,34.5863,34.8339,34.521,34.724,109554.84731471,0
+SHG.US,D,20190326,000000,34.7884,34.7884,34.4219,34.5764,90025.232801415,0
+SHG.US,D,20190327,000000,34.3833,34.8706,34.3328,34.8528,214144.2474818,0
+SHG.US,D,20190328,000000,34.31,34.3734,34.1624,34.1901,81040.378355166,0
+SHG.US,D,20190329,000000,34.1713,34.3377,34.0792,34.1991,57741.74916069,0
+SHG.US,D,20190401,000000,35.3955,36.0492,35.35,36.0492,85101.181207488,0
+SHG.US,D,20190402,000000,36.2057,36.4454,36.1047,36.4087,54308.94714729,0
+SHG.US,D,20190403,000000,36.6663,36.8782,36.592,36.8327,103115.31459663,0
+SHG.US,D,20190404,000000,36.7306,37.3011,36.7306,37.1169,51080.093959392,0
+SHG.US,D,20190405,000000,37.0614,37.31,37.0288,37.2001,101628.10360671,0
+SHG.US,D,20190408,000000,36.795,37.0248,36.5187,36.9792,58425.280620417,0
+SHG.US,D,20190409,000000,36.694,36.7722,36.381,36.4909,196488.53900876,0
+SHG.US,D,20190410,000000,36.9059,36.9238,36.7584,36.7772,70271.4765096,0
+SHG.US,D,20190411,000000,36.8594,36.9515,36.5098,36.592,77650.991190759,0
+SHG.US,D,20190412,000000,37.0713,37.1545,36.8782,37.0248,74518.054529706,0
+SHG.US,D,20190415,000000,36.9604,37.1446,36.8049,37.007,66270.242868687,0
+SHG.US,D,20190416,000000,37.0248,37.3655,37.0248,37.32,57588.282717738,0
+SHG.US,D,20190417,000000,37.2368,37.3289,36.901,37.1625,57761.94211371,0
+SHG.US,D,20190418,000000,36.7029,36.9337,36.6148,36.8327,67670.624160624,0
+SHG.US,D,20190422,000000,36.2334,36.4266,36.0393,36.1502,52023.104865426,0
+SHG.US,D,20190423,000000,36.2879,36.6851,36.2245,36.6663,85080.988254468,0
+SHG.US,D,20190424,000000,35.5619,35.5619,35.0092,35.1846,72625.974831732,0
+SHG.US,D,20190425,000000,35.1846,35.4965,35.1746,35.3222,57457.028523108,0
+SHG.US,D,20190426,000000,34.9815,34.9815,34.5309,34.8528,89859.650586651,0
+SHG.US,D,20190429,000000,35.5342,35.5887,35.1291,35.2202,155711.89932782,0
+SHG.US,D,20190430,000000,34.9993,34.9993,34.5309,34.8894,75342.936660573,0
+SHG.US,D,20190501,000000,34.8983,35.1846,34.3932,34.411,171825.87583778,0
+SHG.US,D,20190502,000000,35.4965,35.7273,35.3034,35.3866,70080.653103561,0
+SHG.US,D,20190503,000000,35.6441,35.6441,35.3955,35.4232,66781.124580093,0
+SHG.US,D,20190506,000000,35.1103,35.3589,34.8161,35.3034,55966.788590232,0
+SHG.US,D,20190507,000000,35.3401,35.654,35.2202,35.3034,85458.596475942,0
+SHG.US,D,20190508,000000,35.4232,35.7095,35.3401,35.3678,62387.138002941,0
+SHG.US,D,20190509,000000,34.7606,34.9161,34.4387,34.8161,73103.538170655,0
+SHG.US,D,20190510,000000,34.8161,35.2856,34.7656,35.1469,53112.514680855,0
+SHG.US,D,20190513,000000,34.2912,34.6141,34.2912,34.3555,117161.53271734,0
+SHG.US,D,20190514,000000,34.3001,34.6774,34.3001,34.411,77802.438338409,0
+SHG.US,D,20190515,000000,34.3734,34.7606,34.2912,34.512,57774.057885522,0
+SHG.US,D,20190516,000000,34.3833,34.724,34.3833,34.5863,87318.367449084,0
+SHG.US,D,20190517,000000,34.4288,35.1241,34.3278,34.8161,117986.41484821,0
+SHG.US,D,20190520,000000,34.8161,35.1925,34.7418,34.9082,61451.194630464,0
+SHG.US,D,20190521,000000,35.0271,35.2123,34.8706,35.2123,109531.62541874,0
+SHG.US,D,20190522,000000,35.4054,35.5154,35.2123,35.3222,59275.403942559,0
+SHG.US,D,20190523,000000,35.3955,35.8472,35.3955,35.6719,77221.890939084,0
+SHG.US,D,20190524,000000,36.1601,36.6108,36.0314,36.2146,89141.79110679,0
+SHG.US,D,20190528,000000,36.5464,36.8227,35.4787,35.6352,270965.19798478,0
+SHG.US,D,20190529,000000,34.9538,35.0825,34.724,35.0548,166442.43456265,0
+SHG.US,D,20190530,000000,34.8161,34.8161,34.5031,34.7329,109633.59983149,0
+SHG.US,D,20190531,000000,34.1525,34.1525,33.9505,34.1436,67221.330955929,0
+SHG.US,D,20190603,000000,34.9082,35.2856,34.8528,35.24,84523.662751116,0
+SHG.US,D,20190604,000000,35.3133,35.8382,35.1885,35.7451,82760.81795247,0
+SHG.US,D,20190605,000000,35.5064,35.5064,34.9716,35.2301,67700.913590154,0
+SHG.US,D,20190606,000000,35.138,35.4232,34.933,35.1469,79823.752935711,0
+SHG.US,D,20190607,000000,35.0914,35.24,34.8607,35.037,49142.580117123,0
+SHG.US,D,20190610,000000,35.3133,35.4282,34.9993,35.1925,36081.778103787,0
+SHG.US,D,20190611,000000,35.4609,35.8105,35.3589,35.7729,68966.002096857,0
+SHG.US,D,20190612,000000,35.5986,35.8105,35.5064,35.7174,49689.809143965,0
+SHG.US,D,20190613,000000,35.3678,35.4688,35.0647,35.138,57884.109479481,0
+SHG.US,D,20190614,000000,35.0459,35.2578,34.8339,34.9082,48635.736996321,0
+SHG.US,D,20190617,000000,34.9815,35.2578,34.8617,34.9538,34153.351090377,0
+SHG.US,D,20190618,000000,35.4787,35.9987,35.4332,35.755,55292.343959364,0
+SHG.US,D,20190619,000000,35.9482,36.0769,35.8056,35.8382,33954.45050313,0
+SHG.US,D,20190620,000000,36.067,36.067,35.5342,35.9937,74315.115351855,0
+SHG.US,D,20190621,000000,35.764,35.8135,34.6497,34.926,269440.63003177,0
+SHG.US,D,20190624,000000,35.3955,35.6946,35.1846,35.5064,125133.71056964,0
+SHG.US,D,20190625,000000,35.5064,35.6263,35.3678,35.4232,53425.505452665,0
+SHG.US,D,20190626,000000,35.451,35.6857,35.3955,35.5619,37532.641778274,0
+SHG.US,D,20190627,000000,35.865,35.9294,35.6818,35.9016,33325.440016557,0
+SHG.US,D,20190628,000000,35.7273,35.8927,35.6263,35.7917,52152.339764754,0
+SHG.US,D,20190701,000000,35.8382,35.966,35.6441,35.9115,57646.842281496,0
+SHG.US,D,20190702,000000,35.5619,35.7451,35.451,35.5797,81695.639680665,0
+SHG.US,D,20190703,000000,35.2945,35.2945,34.8884,34.926,44924.272231245,0
+SHG.US,D,20190705,000000,34.825,34.8805,34.6497,34.7884,46916.307046668,0
+SHG.US,D,20190708,000000,34.1525,34.3734,33.8405,33.9316,42126.538590324,0
+SHG.US,D,20190709,000000,33.8484,34.0059,33.7385,33.7573,82193.395972608,0
+SHG.US,D,20190710,000000,34.0614,34.3456,33.8583,33.895,74749.263841785,0
+SHG.US,D,20190711,000000,34.2179,34.6141,34.2179,34.411,91241.85822087,0
+SHG.US,D,20190712,000000,34.6319,34.724,34.4477,34.6418,51164.904362076,0
+SHG.US,D,20190715,000000,34.926,35.0548,34.724,34.7884,79135.173237729,0
+SHG.US,D,20190716,000000,35.0736,35.138,34.6042,34.8894,110351.45931135,0
+SHG.US,D,20190717,000000,35.0092,35.1568,34.9488,34.9637,76717.067113584,0
+SHG.US,D,20190718,000000,35.1469,35.2856,34.9538,35.0825,64273.159815009,0
+SHG.US,D,20190719,000000,35.5342,35.6719,35.3133,35.3311,110281.79362343,0
+SHG.US,D,20190722,000000,35.4054,35.7095,35.35,35.6441,54563.378355342,0
+SHG.US,D,20190723,000000,36.0215,36.0868,35.8283,36.0591,70013.006710944,0
+SHG.US,D,20190724,000000,35.8739,35.9848,35.6075,35.755,58590.862835181,0
+SHG.US,D,20190725,000000,35.1192,35.4886,33.582,33.7474,84219.758808165,0
+SHG.US,D,20190726,000000,33.7751,34.0238,33.5365,33.9415,78079.081794783,0
+SHG.US,D,20190729,000000,33.9415,34.1169,33.8029,34.0238,63612.850251255,0
+SHG.US,D,20190730,000000,33.8484,33.8484,33.3889,33.4711,103617.10947918,0
+SHG.US,D,20190731,000000,33.5265,33.7851,33.2601,33.4354,74559.450083397,0
+SHG.US,D,20190801,000000,33.9415,34.3377,33.4533,33.481,98091.307885254,0
+SHG.US,D,20190802,000000,32.9283,32.9561,32.3251,32.4866,50497.527264765,0
+SHG.US,D,20190805,000000,32.2657,32.2657,31.4555,31.7873,369260.45469553,0
+SHG.US,D,20190806,000000,32.1548,32.4034,31.7962,32.1548,296967.66358863,0
+SHG.US,D,20190807,000000,31.6031,32.0171,31.5021,31.824,287225.57340413,0
+SHG.US,D,20190808,000000,31.6398,31.6853,31.3911,31.612,84126.871224273,0
+SHG.US,D,20190809,000000,31.2901,31.2901,30.6552,30.7196,109429.65100598,0
+SHG.US,D,20190812,000000,30.471,31.3,30.3967,30.5721,77702.48322096,0
+SHG.US,D,20190813,000000,30.2581,30.8761,30.2581,30.8385,138801.31082123,0
+SHG.US,D,20190814,000000,30.3135,30.3789,29.5866,29.6698,107826.3305362,0
+SHG.US,D,20190815,000000,29.7896,30.3601,29.7391,30.268,196301.75419333,0
+SHG.US,D,20190816,000000,30.4799,30.7751,30.3076,30.5067,113239.05159321,0
+SHG.US,D,20190819,000000,30.9128,30.9128,30.471,30.6176,75354.042784734,0
+SHG.US,D,20190820,000000,30.5443,30.7097,30.3512,30.4522,140951.86031786,0
+SHG.US,D,20190821,000000,30.6731,30.7028,30.5344,30.6176,64084.355704272,0
+SHG.US,D,20190822,000000,30.5265,30.8107,30.5265,30.5721,104702.480704,0
+SHG.US,D,20190823,000000,30.5067,30.6731,29.753,29.8173,126205.956375,0
+SHG.US,D,20190826,000000,30.0382,30.2224,29.9362,30.0748,75449.959311579,0
+SHG.US,D,20190827,000000,30.158,30.1759,29.8084,29.8451,95458.146811446,0
+SHG.US,D,20190828,000000,29.9837,30.1491,29.8262,29.9837,137838.10696217,0
+SHG.US,D,20190829,000000,30.268,30.4889,30.2313,30.2581,171878.37751564,0
+SHG.US,D,20190830,000000,30.8939,31.2446,30.7602,30.783,126834.96686157,0
+SHG.US,D,20190903,000000,30.5721,30.7652,30.4988,30.7474,102387.35864026,0
+SHG.US,D,20190904,000000,31.0693,31.4496,31.0693,31.3357,94588.840183935,0
+SHG.US,D,20190905,000000,31.4189,31.5566,31.2347,31.409,81223.124579997,0
+SHG.US,D,20190906,000000,31.6774,31.9111,31.612,31.6853,129716.50125753,0
+SHG.US,D,20190909,000000,31.9062,32.0914,31.8834,31.9715,100193.39429464,0
+SHG.US,D,20190910,000000,32.3489,32.5975,32.3123,32.5975,105237.59395903,0
+SHG.US,D,20190911,000000,32.4311,32.7451,32.4311,32.6896,73107.576761259,0
+SHG.US,D,20190912,000000,32.8184,33.0987,32.7223,33.0293,54747.134227824,0
+SHG.US,D,20190913,000000,33.0214,33.3522,33.0214,33.2879,42734.346476226,0
+SHG.US,D,20190916,000000,33.1492,33.4077,33.1036,33.3156,64120.703019708,0
+SHG.US,D,20190917,000000,32.966,33.2502,32.8124,33.2146,52943.903523138,0
+SHG.US,D,20190918,000000,32.966,33.168,32.6896,33.0293,87028.598573247,0
+SHG.US,D,20190919,000000,32.7352,32.8639,32.5321,32.551,70484.512163961,0
+SHG.US,D,20190920,000000,32.9283,33.2779,32.7906,32.8461,70277.534395506,0
+SHG.US,D,20190923,000000,32.7352,33.168,32.6985,33.0947,89922.248741013,0
+SHG.US,D,20190924,000000,32.9561,33.0759,32.6243,32.8729,79339.122063231,0
+SHG.US,D,20190925,000000,32.7807,32.8729,32.5599,32.7352,156414.61409292,0
+SHG.US,D,20190926,000000,32.7906,32.9561,32.6985,32.7996,61726.828439187,0
+SHG.US,D,20190927,000000,32.1548,32.3489,32.0359,32.1469,69480.922398867,0
+SHG.US,D,20190930,000000,32.2102,32.2568,32.0359,32.2102,61119.020553285,0
+SHG.US,D,20191001,000000,32.4499,32.4499,32.137,32.2568,82909.236157167,0
+SHG.US,D,20191002,000000,31.713,31.713,31.4743,31.4743,54991.468959366,0
+SHG.US,D,20191003,000000,31.4922,31.9339,31.4644,31.8329,92046.547398717,0
+SHG.US,D,20191004,000000,31.6031,32.0637,31.6031,31.9715,83441.320469244,0
+SHG.US,D,20191007,000000,31.7685,31.9062,31.6398,31.7507,68811.526006254,0
+SHG.US,D,20191008,000000,31.7685,31.926,31.4595,31.6774,106224.01971406,0
+SHG.US,D,20191009,000000,31.8151,32.1092,31.7962,31.8784,69049.80285189,0
+SHG.US,D,20191010,000000,31.7685,32.1746,31.6219,32.0082,119491.79949585,0
+SHG.US,D,20191011,000000,32.4866,32.8184,32.4866,32.753,79773.270553161,0
+SHG.US,D,20191014,000000,33.0016,33.1036,32.7174,32.7174,68855.950502898,0
+SHG.US,D,20191015,000000,32.9471,33.371,32.8184,33.2879,60225.48238215,0
+SHG.US,D,20191016,000000,33.067,33.3245,33.067,33.1492,63567.41610696,0
+SHG.US,D,20191017,000000,33.5642,33.582,33.1492,33.168,38339.350251423,0
+SHG.US,D,20191018,000000,32.8639,33.0392,32.7253,32.7807,51078.07466409,0
+SHG.US,D,20191021,000000,33.7662,33.7662,33.4166,33.5186,129754.86786827,0
+SHG.US,D,20191022,000000,33.8861,34.0792,33.794,33.8861,81181.729026306,0
+SHG.US,D,20191023,000000,34.0515,34.0693,33.6741,33.6741,87463.756710828,0
+SHG.US,D,20191024,000000,34.0792,34.2634,33.7296,33.8762,81357.40771758,0
+SHG.US,D,20191025,000000,34.0059,34.0148,32.6985,33.3245,88374.45889203,0
+SHG.US,D,20191028,000000,34.2912,34.3456,33.9871,34.0614,104224.91736508,0
+SHG.US,D,20191029,000000,34.4288,34.5309,34.2545,34.4477,136130.79278433,0
+SHG.US,D,20191030,000000,34.1525,34.1525,33.4443,33.7385,74576.614093464,0
+SHG.US,D,20191031,000000,33.4909,33.4909,33.0799,33.2225,68629.789429074,0
+SHG.US,D,20191101,000000,33.6553,34.1525,33.5543,34.0792,110436.26971403,0
+SHG.US,D,20191104,000000,34.0426,34.2545,33.9802,34.2545,87700.014261162,0
+SHG.US,D,20191105,000000,34.5764,34.5764,34.3179,34.4288,62482.044882135,0
+SHG.US,D,20191106,000000,34.3833,34.3932,34.0515,34.1901,64239.841442526,0
+SHG.US,D,20191107,000000,34.5675,34.6319,34.2932,34.4754,109339.79236505,0
+SHG.US,D,20191108,000000,34.6963,34.8428,34.5031,34.622,96399.138422178,0
+SHG.US,D,20191111,000000,34.0238,34.512,34.0238,34.512,48395.440855383,0
+SHG.US,D,20191112,000000,34.3655,34.8706,34.2724,34.3932,60437.50838886,0
+SHG.US,D,20191113,000000,33.794,34.0238,33.7573,33.7573,74369.636325009,0
+SHG.US,D,20191114,000000,34.097,34.3328,34.0614,34.31,66603.426593517,0
+SHG.US,D,20191115,000000,34.7151,34.7151,33.7296,34.512,61370.422818384,0
+SHG.US,D,20191118,000000,34.411,34.5586,34.2724,34.4199,43808.61157689,0
+SHG.US,D,20191119,000000,34.5942,34.6418,34.2862,34.5764,59116.889261352,0
+SHG.US,D,20191120,000000,34.5398,34.7884,34.5398,34.6319,59382.426593565,0
+SHG.US,D,20191121,000000,34.1248,34.4665,34.1248,34.2912,75797.278103523,0
+SHG.US,D,20191122,000000,34.4199,34.6141,34.4199,34.4288,55540.71728151,0
+SHG.US,D,20191125,000000,34.7151,35.2073,34.7151,35.1746,103685.76551945,0
+SHG.US,D,20191126,000000,34.6685,35.2757,34.6596,35.2578,65838.113674059,0
+SHG.US,D,20191127,000000,35.0182,35.2202,34.6774,34.9082,69260.819210949,0
+SHG.US,D,20191129,000000,34.2912,34.2912,34.0733,34.1713,32470.26845616,0
+SHG.US,D,20191202,000000,33.8762,34.1901,33.5642,33.9415,84885.116610174,0
+SHG.US,D,20191203,000000,33.5642,33.582,33.1492,33.4443,81876.366610194,0
+SHG.US,D,20191204,000000,33.683,33.9039,33.4711,33.6553,106264.4056201,0
+SHG.US,D,20191205,000000,33.4909,33.7474,33.4255,33.6276,75382.312918962,0
+SHG.US,D,20191206,000000,34.3278,34.3278,33.9871,34.1436,47530.172818476,0
+SHG.US,D,20191209,000000,34.0792,34.2407,34.0198,34.1901,85822.069630302,0
+SHG.US,D,20191210,000000,33.9138,34.1991,33.9138,34.0693,97914.619546329,0
+SHG.US,D,20191211,000000,33.9693,34.1802,33.9227,34.1713,76623.169882041,0
+SHG.US,D,20191212,000000,34.31,35.1291,34.31,35.0736,77344.058304855,0
+SHG.US,D,20191213,000000,35.7273,36.0948,35.5154,35.6629,104897.34270065,0
+SHG.US,D,20191216,000000,35.2301,35.2945,34.9865,35.2024,83794.697147094,0
+SHG.US,D,20191217,000000,35.3222,35.6263,35.1469,35.5986,104912.48741541,0
+SHG.US,D,20191218,000000,36.0492,36.0868,35.8105,35.966,61268.448405633,0
+SHG.US,D,20191219,000000,36.0126,36.2612,35.865,36.2334,63107.016778104,0
+SHG.US,D,20191220,000000,36.2879,36.3156,35.7828,35.7917,163465.9932875,0
+SHG.US,D,20191223,000000,36.0591,36.3354,35.9759,36.3255,59769.121643898,0
+SHG.US,D,20191224,000000,36.1324,36.1413,35.9482,36.0314,47798.739093642,0
+SHG.US,D,20191226,000000,36.2146,36.584,36.2146,36.4731,48644.82382518,0
+SHG.US,D,20191227,000000,36.0393,36.5741,36.0393,36.4355,81731.986996101,0
+SHG.US,D,20191230,000000,36.0641,36.074,35.6649,35.8075,109962.74496571,0
+SHG.US,D,20191231,000000,35.8363,36.3315,35.8204,36.2641,103712.01635837,0
+SHG.US,D,20200102,000000,35.7976,35.969,35.3688,35.6738,105513.22776776,0
+SHG.US,D,20200103,000000,35.3886,35.3886,35.0736,35.0924,98374.009227534,0
+SHG.US,D,20200106,000000,34.4447,34.9409,34.1783,34.7785,161762.71770027,0
+SHG.US,D,20200107,000000,35.0162,35.2361,34.9122,34.9884,90939.973573221,0
+SHG.US,D,20200108,000000,34.3021,34.7359,34.3021,34.6259,145031.84647555,0
+SHG.US,D,20200109,000000,34.7884,34.7884,34.5497,34.6071,53388.148489578,0
+SHG.US,D,20200110,000000,34.2258,34.2258,33.8544,33.9594,97683.41023425,0
+SHG.US,D,20200113,000000,34.2832,34.5596,34.1337,34.3684,104512.66694561,0
+SHG.US,D,20200114,000000,34.3783,34.417,34.1783,34.1783,63221.106962667,0
+SHG.US,D,20200115,000000,34.0545,34.1208,33.8732,33.8831,47268.674076867,0
+SHG.US,D,20200116,000000,33.9019,34.0545,33.9019,33.9782,78995.841861891,0
+SHG.US,D,20200117,000000,33.8732,34.0168,33.788,33.9406,57831.607801629,0
+SHG.US,D,20200121,000000,33.9207,34.0446,33.7494,33.893,101649.30620738,0
+SHG.US,D,20200122,000000,33.6929,33.8148,33.5969,33.7692,69632.369546517,0
+SHG.US,D,20200123,000000,33.7593,33.8831,33.4166,33.6454,70098.826761279,0
+SHG.US,D,20200124,000000,33.8732,33.8732,33.2641,33.378,76808.945049825,0
+SHG.US,D,20200127,000000,32.7689,32.8253,32.4638,32.6252,97581.435821499,0
+SHG.US,D,20200128,000000,32.4737,32.6639,32.3875,32.4925,58310.180788203,0
+SHG.US,D,20200129,000000,32.2251,32.4064,32.0637,32.1211,58036.566274782,0
+SHG.US,D,20200130,000000,31.8735,32.1875,31.5873,32.1399,136439.74496554,0
+SHG.US,D,20200131,000000,31.4347,31.4347,30.7682,30.8543,142217.95847221,0
+SHG.US,D,20200203,000000,31.1782,31.5496,31.1208,31.2634,112422.24664355,0
+SHG.US,D,20200204,000000,31.3585,31.616,31.3396,31.4635,106811.63464694,0
+SHG.US,D,20200205,000000,31.5972,31.9775,31.5873,31.6536,62429.543204283,0
+SHG.US,D,20200206,000000,31.616,31.9498,31.616,31.8735,94604.994546351,0
+SHG.US,D,20200207,000000,31.2733,31.302,30.9395,30.997,54617.899328496,0
+SHG.US,D,20200210,000000,30.5968,30.7256,30.5681,30.7018,78022.541526327,0
+SHG.US,D,20200211,000000,31.0732,31.4635,31.0633,31.1208,362162.631709,0
+SHG.US,D,20200212,000000,31.3109,31.3436,31.0544,31.1495,287915.16274976,0
+SHG.US,D,20200213,000000,30.8444,30.8444,30.3581,30.473,268112.9433707,0
+SHG.US,D,20200214,000000,30.5106,30.5106,30.0154,30.158,185131.01258266,0
+SHG.US,D,20200218,000000,29.5014,29.5014,29.0151,29.0349,96327.453438957,0
+SHG.US,D,20200219,000000,29.1864,29.2439,28.9675,29.0062,100649.75503289,0
+SHG.US,D,20200220,000000,28.6536,28.6625,28.3297,28.4535,176140.10025051,0
+SHG.US,D,20200221,000000,28.1108,28.1296,27.882,27.882,174184.41275052,0
+SHG.US,D,20200224,000000,26.4053,26.5865,26.0814,26.2814,212844.83095496,0
+SHG.US,D,20200225,000000,26.7103,26.8242,26.1963,26.2151,257692.36996473,0
+SHG.US,D,20200226,000000,26.4716,27.1392,26.4716,26.5865,185265.29572025,0
+SHG.US,D,20200227,000000,26.3864,26.5865,25.9477,25.9675,148836.19882451,0
+SHG.US,D,20200228,000000,25.1484,25.5723,25.0434,25.4723,219177.34102203,0
+SHG.US,D,20200302,000000,25.6337,26.1002,25.396,26.0239,251067.06207887,0
+SHG.US,D,20200303,000000,25.6723,26.0338,25.2524,25.3673,262274.15100497,0
+SHG.US,D,20200304,000000,27.1104,27.1867,26.2438,26.7767,220819.02810256,0
+SHG.US,D,20200305,000000,26.0715,26.1289,25.4495,25.71,226397.33137433,0
+SHG.US,D,20200306,000000,25.1286,25.5,24.9859,25.1484,262685.07759893,0
+SHG.US,D,20200309,000000,22.7287,23.7568,22.7287,23.2051,226341.80075353,0
+SHG.US,D,20200310,000000,24.4432,24.7482,23.5003,24.2807,270715.81501498,0
+SHG.US,D,20200311,000000,24.4046,24.7383,23.6429,23.8618,179537.56459612,0
+SHG.US,D,20200312,000000,22.7,22.8238,21.1856,21.6521,166607.00712977,0
+SHG.US,D,20200313,000000,22.4336,22.8238,21.3758,22.7188,270369.50587069,0
+SHG.US,D,20200316,000000,20.8706,21.7185,19.8039,19.8515,233869.73363939,0
+SHG.US,D,20200317,000000,19.3949,19.8614,19.0225,19.7188,214039.24412609,0
+SHG.US,D,20200318,000000,18.7085,18.8422,18.0231,18.0707,231905.96895819,0
+SHG.US,D,20200319,000000,17.5368,18.2985,17.2417,17.6606,368039.79068547,0
+SHG.US,D,20200320,000000,18.1558,18.5946,17.4516,17.4605,284809.48657529,0
+SHG.US,D,20200323,000000,17.2318,17.2892,16.2799,16.5464,267892.84018278,0
+SHG.US,D,20200324,000000,18.2034,19.9802,18.2034,19.7376,492343.57088599,0
+SHG.US,D,20200325,000000,17.9657,21.9096,16.2799,21.2995,217058.09060258,0
+SHG.US,D,20200326,000000,21.557,22.5287,21.3471,22.5287,179823.29488136,0
+SHG.US,D,20200327,000000,21.6422,21.8809,21.2995,21.4134,199365.02516646,0
+SHG.US,D,20200330,000000,22.081,23.0427,21.2044,21.8235,186588.94379071,0
+SHG.US,D,20200331,000000,21.9284,22.4712,21.9284,22.2048,208222.66400868,0
+SHG.US,D,20200401,000000,20.8994,21.1856,20.4774,20.6805,132370.86493201,0
+SHG.US,D,20200402,000000,20.3378,21.0895,20.2328,21.0895,228789.18665955,0
+SHG.US,D,20200403,000000,20.4517,20.7855,20.0654,20.6042,164790.65100562,0
+SHG.US,D,20200406,000000,21.3857,21.871,21.1569,21.8235,178293.67869009,0
+SHG.US,D,20200407,000000,23.3091,23.3091,22.3573,22.4336,220590.84773343,0
+SHG.US,D,20200408,000000,22.2236,22.3375,21.7571,22.2048,196868.16652554,0
+SHG.US,D,20200409,000000,22.5287,22.7763,22.185,22.3098,158296.59731438,0
+SHG.US,D,20200413,000000,22.2335,22.5475,21.9374,22.5287,145798.16904266,0
+SHG.US,D,20200414,000000,23.1566,23.1566,22.6525,22.7089,210518.60276706,0
+SHG.US,D,20200415,000000,22.0612,22.3474,21.8136,22.0998,184946.24706253,0
+SHG.US,D,20200416,000000,21.7759,21.8997,20.8706,21.5659,237267.197985,0
+SHG.US,D,20200417,000000,22.1761,22.49,22.1107,22.4524,176707.52223037,0
+SHG.US,D,20200420,000000,21.9572,22.2048,21.4421,21.5184,171551.25167671,0
+SHG.US,D,20200421,000000,20.9657,21.1658,20.5854,21.147,215063.02684421,0
+SHG.US,D,20200422,000000,21.4421,21.453,21.1757,21.3183,188819.25545177,0
+SHG.US,D,20200423,000000,21.2044,21.766,21.0895,21.2044,109267.09773417,0
+SHG.US,D,20200424,000000,21.3282,21.4897,20.7944,21.1569,116630.45805292,0
+SHG.US,D,20200427,000000,23.0813,24.148,22.8614,24.0718,292956.33347121,0
+SHG.US,D,20200428,000000,24.1005,24.357,23.4428,23.5478,595495.23279806,0
+SHG.US,D,20200429,000000,23.8905,24.667,23.8905,24.5571,162606.7831365,0
+SHG.US,D,20200430,000000,24.2332,24.4333,24.0807,24.3095,227594.77348842,0
+SHG.US,D,20200501,000000,23.7568,23.7667,23.114,23.2428,250845.9492433,0
+SHG.US,D,20200504,000000,22.9476,23.2527,22.7,22.8614,250611.71098827,0
+SHG.US,D,20200505,000000,22.8139,23.2814,22.8139,23.0051,197366.93246513,0
+SHG.US,D,20200506,000000,23.2903,23.2903,22.6525,22.9852,97791.442532907,0
+SHG.US,D,20200507,000000,23.2814,23.6716,23.2814,23.5478,131019.95637497,0
+SHG.US,D,20200508,000000,23.6429,23.6429,23.3953,23.424,72918.772650522,0
+SHG.US,D,20200511,000000,22.7376,22.8941,22.5851,22.7475,158960.94546874,0
+SHG.US,D,20200512,000000,22.6901,22.7089,22.1473,22.1949,132143.69421053,0
+SHG.US,D,20200513,000000,22.7664,22.8139,22.2335,22.5287,267789.85612238,0
+SHG.US,D,20200514,000000,22.1949,22.5762,21.8136,22.5663,184177.90520012,0
+SHG.US,D,20200515,000000,22.6426,22.6426,22.0899,22.3474,115289.64597239,0
+SHG.US,D,20200518,000000,23.014,23.214,22.6693,23.1764,175538.35025051,0
+SHG.US,D,20200519,000000,23.3953,23.4953,23.0813,23.1378,302123.93414229,0
+SHG.US,D,20200520,000000,23.214,23.5567,23.1289,23.424,201820.48825369,0
+SHG.US,D,20200521,000000,23.1566,23.1566,22.5475,22.5851,116842.48405963,0
+SHG.US,D,20200522,000000,22.4613,22.4613,21.7185,21.9859,202873.55075369,0
+SHG.US,D,20200526,000000,22.7951,23.4428,22.7951,23.1477,200187.88800203,0
+SHG.US,D,20200527,000000,23.7192,23.7192,22.7,23.1477,203546.9857369,0
+SHG.US,D,20200528,000000,23.4052,23.7667,23.1952,23.2903,208913.26300197,0
+SHG.US,D,20200529,000000,23.3289,23.4329,22.9377,23.3378,196684.41065306,0
+SHG.US,D,20200601,000000,23.6528,24.1807,23.4805,24.0242,110494.82927779,0
+SHG.US,D,20200602,000000,24.672,25.0909,24.672,24.9958,145108.57969702,0
+SHG.US,D,20200603,000000,27.0154,28.0434,27.0154,27.987,173006.1539418,0
+SHG.US,D,20200604,000000,27.1104,27.1481,26.5726,26.8054,123742.41610656,0
+SHG.US,D,20200605,000000,27.7483,28.3485,27.7483,28.091,133447.14932797,0
+SHG.US,D,20200608,000000,28.0345,28.0345,27.1005,27.5482,137281.79110647,0
+SHG.US,D,20200609,000000,27.0342,27.2432,26.7004,27.0055,125578.96518373,0
+SHG.US,D,20200610,000000,26.7767,26.7767,26.1477,26.2339,98314.440016125,0
+SHG.US,D,20200611,000000,25.7199,25.7199,23.9955,24.1956,89541.611576586,0
+SHG.US,D,20200612,000000,24.672,24.7284,24.0529,24.5858,129565.05410988,0
+SHG.US,D,20200615,000000,23.633,23.6617,22.7188,23.6053,179888.92197867,0
+SHG.US,D,20200616,000000,24.9483,25.2999,24.7086,24.8146,144889.48615676,0
+SHG.US,D,20200617,000000,24.7007,24.7007,24.1569,24.3006,223548.10570321,0
+SHG.US,D,20200618,000000,24.3768,24.4808,24.2431,24.3481,82291.331794755,0
+SHG.US,D,20200619,000000,24.3669,24.4046,23.7568,23.7568,219615.52810257,0
+SHG.US,D,20200622,000000,23.7192,24.0143,23.6241,23.6528,107282.13045231,0
+SHG.US,D,20200623,000000,23.5765,23.8717,23.5003,23.5478,104894.31375769,0
+SHG.US,D,20200624,000000,23.738,23.7568,23.1952,23.3567,96565.730284593,0
+SHG.US,D,20200625,000000,23.1566,23.2903,23.0051,23.2903,89650.653522894,0
+SHG.US,D,20200626,000000,23.2616,23.4141,23.0902,23.1289,105789.87122413,0
+SHG.US,D,20200629,000000,23.0526,23.1794,22.9001,23.0328,69591.983640477,0
+SHG.US,D,20200630,000000,22.805,22.9575,22.4999,22.9189,121765.5260059,0
+SHG.US,D,20200701,000000,23.5954,23.8311,23.5092,23.6617,119011.20721397,0
+SHG.US,D,20200702,000000,23.8331,24.1857,23.8331,24.0331,115871.20301936,0
+SHG.US,D,20200706,000000,24.4719,24.6611,24.148,24.3956,76413.163170633,0
+SHG.US,D,20200707,000000,23.9955,23.9955,23.7479,23.8142,95568.198405405,0
+SHG.US,D,20200708,000000,23.7855,24.3194,23.7855,24.2144,69891.848992824,0
+SHG.US,D,20200709,000000,24.0529,24.0619,23.3676,23.5478,77663.106962571,0
+SHG.US,D,20200710,000000,23.1952,23.3002,22.9664,23.2814,88487.539428942,0
+SHG.US,D,20200713,000000,23.5003,24.0906,23.4567,23.6617,206660.73909259,0
+SHG.US,D,20200714,000000,23.4052,23.5003,23.1328,23.5003,68945.809143837,0
+SHG.US,D,20200715,000000,23.6904,23.7667,23.5379,23.7568,98005.487834919,0
+SHG.US,D,20200716,000000,23.6617,23.948,23.5855,23.8618,104474.30033488,0
+SHG.US,D,20200717,000000,23.7568,23.7568,23.4805,23.5092,87662.657298075,0
+SHG.US,D,20200720,000000,24.0044,24.2619,23.9856,24.1094,94089.06459669,0
+SHG.US,D,20200721,000000,24.1857,24.5284,24.1381,24.4244,102871.98951274,0
+SHG.US,D,20200722,000000,24.5284,24.9008,24.3956,24.8047,794085.8582162,0
+SHG.US,D,20200723,000000,24.6433,24.6433,23.6904,24.0242,332908.09102128,0
+SHG.US,D,20200724,000000,24.1857,24.3659,23.3765,23.6805,495851.08682556,0
+SHG.US,D,20200727,000000,24.2045,24.5482,24.043,24.0529,110906.7655194,0
+SHG.US,D,20200728,000000,24.2431,24.3857,24.1381,24.1768,66611.503774725,0
+SHG.US,D,20200729,000000,24.672,24.7958,24.5095,24.7007,80870.757549798,0
+SHG.US,D,20200730,000000,24.1857,24.5095,23.9004,24.5006,116614.3036905,0
+SHG.US,D,20200731,000000,24.0807,24.2431,23.5855,23.6528,116784.93414352,0
+SHG.US,D,20200803,000000,23.7003,24.0718,23.6716,23.9767,78177.01761693,0
+SHG.US,D,20200804,000000,23.9955,24.3372,23.9955,24.1857,71185.207633755,0
+SHG.US,D,20200805,000000,24.1956,24.4283,24.1956,24.357,60995.843539863,0
+SHG.US,D,20200806,000000,24.5383,24.7007,24.3956,24.6333,58984.625419071,0
+SHG.US,D,20200807,000000,24.2619,24.3768,24.0331,24.3382,66311.638422378,0
+SHG.US,D,20200810,000000,24.7195,25.4911,24.7195,25.3385,318897.21056835,0
+SHG.US,D,20200811,000000,26.3864,26.9292,26.3864,26.6915,365964.96476267,0
+SHG.US,D,20200812,000000,27.3105,27.6156,27.2154,27.4918,123149.75293542,0
+SHG.US,D,20200813,000000,27.2154,27.3105,26.9767,27.0629,168889.82046868,0
+SHG.US,D,20200814,000000,25.9962,26.6053,25.9962,26.5201,107320.49706305,0
+SHG.US,D,20200817,000000,26.5578,26.8529,26.4716,26.6053,128193.95259982,0
+SHG.US,D,20200818,000000,25.9576,25.9576,25.3574,25.5574,147467.11660976,0
+SHG.US,D,20200819,000000,25.4623,25.6911,25.1672,25.2147,120878.04572067,0
+SHG.US,D,20200820,000000,24.4046,24.6809,23.9668,24.5284,102710.44588858,0
+SHG.US,D,20200821,000000,24.6433,24.872,24.462,24.5095,90965.214764496,0
+SHG.US,D,20200824,000000,24.7195,24.881,24.6908,24.7007,85525.233220908,0
+SHG.US,D,20200825,000000,25.0622,25.3484,24.976,25.2623,80944.461828321,0
+SHG.US,D,20200826,000000,24.881,24.881,24.6007,24.6908,37722.455536662,0
+SHG.US,D,20200827,000000,24.3194,24.4046,23.9381,24.2431,112402.05369053,0
+SHG.US,D,20200828,000000,24.4521,24.7096,24.3006,24.7007,68015.923657266,0
+SHG.US,D,20200831,000000,24.1768,24.1768,23.529,23.738,111573.13296906,0
+SHG.US,D,20200901,000000,24.0242,24.0807,23.6904,24.0529,140706.51593866,0
+SHG.US,D,20200902,000000,24.0331,24.3669,23.9192,24.3669,111710.44504959,0
+SHG.US,D,20200903,000000,24.1193,24.2807,23.6429,23.738,158735.79404257,0
+SHG.US,D,20200904,000000,23.843,24.1005,23.2903,23.9004,141276.96686148,0
+SHG.US,D,20200908,000000,23.8242,23.9004,23.014,23.1001,302836.74538389,0
+SHG.US,D,20200909,000000,23.0427,23.119,22.805,22.9001,174494.37457938,0
+SHG.US,D,20200910,000000,22.8812,23.014,21.9473,22.4712,182209.09228067,0
+SHG.US,D,20200911,000000,22.7574,22.7852,22.4999,22.6812,138525.6770125,0
+SHG.US,D,20200914,000000,22.9763,23.3666,22.9763,23.014,105666.69421071,0
+SHG.US,D,20200915,000000,23.214,23.214,22.7376,22.7574,161234.67197879,0
+SHG.US,D,20200916,000000,23.0427,23.2051,22.9852,23.0902,138203.59941183,0
+SHG.US,D,20200917,000000,22.9288,23.2239,22.909,23.0328,94658.505871854,0
+SHG.US,D,20200918,000000,23.0615,23.119,22.595,22.7287,268124.04949486,0
+SHG.US,D,20200921,000000,22.49,22.5663,22.2424,22.5187,162156.48028416,0
+SHG.US,D,20200922,000000,22.4138,22.6525,22.2335,22.4712,218985.50796834,0
+SHG.US,D,20200923,000000,22.5762,22.7,21.8997,21.9473,166481.81082104,0
+SHG.US,D,20200924,000000,21.8334,22.1186,21.6709,21.9859,149428.86199565,0
+SHG.US,D,20200925,000000,21.8898,22.185,21.766,22.185,630017.10528105,0
+SHG.US,D,20200928,000000,22.3573,22.5762,22.3573,22.3949,176797.38087131,0
+SHG.US,D,20200929,000000,22.3375,22.3375,21.8423,21.8898,152993.92785133,0
+SHG.US,D,20200930,000000,21.871,22.1949,21.7284,21.8809,140019.95553598,0
+SHG.US,D,20201001,000000,22.0235,22.3286,21.9948,22.1374,122562.13800254,0
+SHG.US,D,20201002,000000,21.7947,22.281,21.7947,22.0998,113455.11619052,0
+SHG.US,D,20201005,000000,23.1952,23.3715,23.0714,23.3002,229474.73741458,0
+SHG.US,D,20201006,000000,23.1853,23.2487,22.7,22.7852,249809.04110572,0
+SHG.US,D,20201007,000000,23.2051,23.4805,23.2051,23.4052,140277.41568699,0
+SHG.US,D,20201008,000000,23.3378,23.4032,23.1952,23.3002,67923.036073374,0
+SHG.US,D,20201009,000000,23.4527,23.4904,23.3378,23.4052,60110.382549936,0
+SHG.US,D,20201012,000000,23.5003,23.7003,23.4141,23.5954,74397.906459237,0
+SHG.US,D,20201013,000000,23.4141,23.4141,23.119,23.2428,144734.0004185,0
+SHG.US,D,20201014,000000,23.0902,23.2239,22.9625,23.0813,98001.449244315,0
+SHG.US,D,20201015,000000,23.0902,23.2814,22.9952,23.2428,66850.790268012,0
+SHG.US,D,20201016,000000,23.3289,23.4716,23.1477,23.4052,129765.97399243,0
+SHG.US,D,20201019,000000,24.0044,24.1956,23.8331,23.8717,97005.936660429,0
+SHG.US,D,20201020,000000,24.0807,24.3382,24.0539,24.2243,88735.912751088,0
+SHG.US,D,20201021,000000,24.4046,24.6046,24.3313,24.5095,66671.072986134,0
+SHG.US,D,20201022,000000,25.2336,25.2722,25.0523,25.1959,99147.3993282,0
+SHG.US,D,20201023,000000,26.3389,26.539,25.8149,26.1002,220265.74118981,0
+SHG.US,D,20201026,000000,25.805,25.91,25.4237,25.5961,93635.732801391,0
+SHG.US,D,20201027,000000,25.4435,25.4435,24.9196,25.1097,83167.705955823,0
+SHG.US,D,20201028,000000,25.8912,25.9962,25.6337,25.7575,144873.33179434,0
+SHG.US,D,20201029,000000,26.1289,26.2626,25.9477,26.2626,203497.513002,0
+SHG.US,D,20201030,000000,25.7763,26.015,25.4524,25.6337,102898.24035167,0
+SHG.US,D,20201102,000000,26.1002,26.6717,25.9199,26.6628,146186.88338829,0
+SHG.US,D,20201103,000000,26.9005,27.2343,26.9005,27.2154,60325.437499599,0
+SHG.US,D,20201104,000000,26.2715,26.5865,26.0051,26.4053,107417.42323754,0
+SHG.US,D,20201105,000000,26.7103,27.1481,26.4241,27.0342,78467.796140418,0
+SHG.US,D,20201106,000000,26.9956,27.053,26.844,26.9866,38079.870805116,0
+SHG.US,D,20201109,000000,27.7196,28.2722,27.7196,27.9959,95278.429529568,0
+SHG.US,D,20201110,000000,27.9484,28.3386,27.9008,28.2059,63397.795301592,0
+SHG.US,D,20201111,000000,28.7387,29.1488,28.5585,28.9388,147208.6468111,0
+SHG.US,D,20201112,000000,28.2722,28.3485,27.8246,27.8345,96817.132549692,0
+SHG.US,D,20201113,000000,27.882,28.2722,27.882,28.2346,53583.010486221,0
+SHG.US,D,20201116,000000,28.7011,28.9774,28.6625,28.8536,46421.579697678,0
+SHG.US,D,20201117,000000,28.7011,29.0091,28.5961,28.815,52394.655200994,0
+SHG.US,D,20201118,000000,29.0725,29.1775,28.8724,28.9388,72691.601929047,0
+SHG.US,D,20201119,000000,28.3871,28.6912,28.3386,28.6149,69108.362415648,0
+SHG.US,D,20201120,000000,28.711,28.8913,28.4723,28.7675,67209.215184117,0
+SHG.US,D,20201123,000000,29.1676,29.2825,28.9863,29.1111,62376.03187878,0
+SHG.US,D,20201124,000000,29.5489,29.6826,29.1211,29.6252,92458.483640325,0
+SHG.US,D,20201125,000000,29.854,29.9302,29.644,29.7589,61472.397231135,0
+SHG.US,D,20201127,000000,29.5014,29.7015,29.4271,29.6628,48050.141358741,0
+SHG.US,D,20201130,000000,28.4911,28.9348,28.2247,28.3871,203493.4744114,0
+SHG.US,D,20201201,000000,28.9012,29.2726,28.6912,29.0725,179268.99832096,0
+SHG.US,D,20201202,000000,29.4915,29.8728,29.4915,29.749,194232.98615643,0
+SHG.US,D,20201203,000000,29.854,29.9986,29.6539,29.6727,106118.0067107,0
+SHG.US,D,20201204,000000,30.168,30.582,30.168,30.4443,200715.9337235,0
+SHG.US,D,20201207,000000,29.9867,30.0253,29.7678,29.854,64997.077180776,0
+SHG.US,D,20201208,000000,29.644,29.644,29.5014,29.5677,71029.721895501,0
+SHG.US,D,20201209,000000,29.8629,30.063,29.6123,29.7589,168400.14135794,0
+SHG.US,D,20201210,000000,29.7678,30.2591,29.7678,30.2343,112445.46853952,0
+SHG.US,D,20201211,000000,30.2343,30.3254,29.9104,29.958,93540.825922197,0
+SHG.US,D,20201214,000000,29.7589,29.8342,29.3964,29.4727,184108.2395122,0
+SHG.US,D,20201215,000000,29.2825,29.8916,29.225,29.854,127504.36325419,0
+SHG.US,D,20201216,000000,29.5965,29.7777,29.4826,29.6539,82458.933304821,0
+SHG.US,D,20201217,000000,29.2627,29.3677,29.0913,29.2914,258759.56753184,0
+SHG.US,D,20201218,000000,29.0725,29.1775,28.815,28.9487,105490.00587178,0
+SHG.US,D,20201221,000000,28.7585,28.9863,28.5109,28.8437,109065.16820397,0
+SHG.US,D,20201222,000000,28.8348,28.8348,28.3109,28.3297,139776.63045209,0
+SHG.US,D,20201223,000000,28.4149,28.7585,28.2911,28.6437,74384.781039774,0
+SHG.US,D,20201224,000000,28.7774,28.9111,28.6625,28.9111,44500.220217825,0
+SHG.US,D,20201228,000000,29.2151,29.3776,28.9963,29.0725,47497.864093644,0
+SHG.US,D,20201229,000000,29.1488,29.4628,29.13,29.1488,77081.549915595,0
+SHG.US,D,20201230,000000,29.5648,29.5648,29.0993,29.2478,92319.152264487,0
+SHG.US,D,20201231,000000,29.4162,29.4756,29.1339,29.4756,62376.03187878,0
+SHG.US,D,20210104,000000,29.1488,29.2676,28.752,28.9804,132049.79697899,0
+SHG.US,D,20210105,000000,29.2478,29.5252,29.1785,29.2973,68725.705955919,0
+SHG.US,D,20210106,000000,29.5747,30.367,29.4667,30.0303,151319.93204597,0
+SHG.US,D,20210107,000000,30.7632,30.9712,30.5268,30.7434,63723.911492865,0
+SHG.US,D,20210108,000000,30.7038,30.7731,30.1887,30.7731,122304.67785154,0
+SHG.US,D,20210111,000000,29.8322,30.0798,29.6935,30.0402,127807.25754949,0
+SHG.US,D,20210112,000000,29.9411,30.3076,29.7926,30.3076,145656.81837152,0
+SHG.US,D,20210113,000000,30.7533,31.0801,30.6245,31.0801,121469.69924416,0
+SHG.US,D,20210114,000000,31.0108,31.3476,30.8424,31.1297,101145.49202953,0
+SHG.US,D,20210115,000000,30.3769,30.3769,29.8718,30.0303,90111.05285175,0
+SHG.US,D,20210119,000000,30.06,30.06,29.6737,29.9808,152364.91736476,0
+SHG.US,D,20210120,000000,29.9709,30.3175,29.7926,30.2878,124722.78397568,0
+SHG.US,D,20210121,000000,30.3076,30.3076,30.0204,30.1194,102767.99580469,0
+SHG.US,D,20210122,000000,29.7133,29.7133,29.4261,29.5053,106984.28439526,0
+SHG.US,D,20210125,000000,29.5053,29.6341,29.3271,29.5747,88817.694210819,0
+SHG.US,D,20210126,000000,29.337,29.3766,29.0695,29.3172,129179.3687072,0
+SHG.US,D,20210127,000000,29.0795,29.0795,28.505,28.6238,101468.57927785,0
+SHG.US,D,20210128,000000,28.8913,29.2775,28.8913,29.0993,197519.38926043,0
+SHG.US,D,20210129,000000,27.5344,27.8117,27.2471,27.4056,219307.58556901,0
+SHG.US,D,20210201,000000,27.9702,28.3416,27.9404,28.2574,99253.412331555,0
+SHG.US,D,20210202,000000,28.6437,28.6437,28.3564,28.5446,86632.816694055,0
+SHG.US,D,20210203,000000,28.3366,28.3757,28.0989,28.1484,122102.74832134,0
+SHG.US,D,20210204,000000,27.7919,27.9305,27.4749,27.7919,104571.22650937,0
+SHG.US,D,20210205,000000,28.0197,28.2277,27.7424,28.2277,75692.274747819,0
+SHG.US,D,20210208,000000,28.9309,29.1884,28.8913,29.02,132157.82927765,0
+SHG.US,D,20210209,000000,28.8417,29.0497,28.713,29.0299,112699.89974757,0
+SHG.US,D,20210210,000000,29.3964,29.5151,29.02,29.1983,90473.516358459,0
+SHG.US,D,20210211,000000,29.3073,29.3073,28.9606,29.2775,56476.660653987,0
+SHG.US,D,20210212,000000,29.3865,29.5648,29.2379,29.4657,66351.014680767,0
+SHG.US,D,20210216,000000,29.5549,29.6886,29.1884,29.2973,70423.933304901,0
+SHG.US,D,20210217,000000,29.0596,29.4954,29.0596,29.4756,72721.891358577,0
+SHG.US,D,20210218,000000,28.8417,28.9606,28.5248,28.7625,63313.994546559,0
+SHG.US,D,20210219,000000,29.2379,29.3964,29.129,29.3172,82751.731123611,0
+SHG.US,D,20210222,000000,28.7922,29.0993,28.7447,28.9903,125976.76635822,0
+SHG.US,D,20210223,000000,28.9309,29.436,28.8219,29.4063,115646.05159319,0
+SHG.US,D,20210224,000000,29.6737,29.951,29.54,29.8916,112896.78103952,0
+SHG.US,D,20210225,000000,30.2383,30.3621,29.6143,29.8322,130774.61199578,0
+SHG.US,D,20210226,000000,29.4162,29.8124,28.6932,28.6932,150537.45511645,0
+SHG.US,D,20210301,000000,29.2478,29.4449,28.9309,29.337,73618.458472665,0
+SHG.US,D,20210302,000000,29.2775,29.5351,29.0398,29.2874,77462.187080022,0
+SHG.US,D,20210303,000000,29.5053,29.8124,29.4954,29.6737,88489.558724244,0
+SHG.US,D,20210304,000000,29.9609,30.476,29.4855,29.644,200020.28649196,0
+SHG.US,D,20210305,000000,30.159,30.4562,29.9411,30.3868,172700.23070355,0
+SHG.US,D,20210308,000000,30.892,31.3278,30.7929,31.0405,172023.76677738,0
+SHG.US,D,20210309,000000,31.308,31.9715,31.1594,31.714,247431.32088762,0
+SHG.US,D,20210310,000000,31.2584,31.4565,30.8226,31.2782,317891.60150795,0
+SHG.US,D,20210311,000000,31.2881,31.2881,30.8523,30.9811,280856.71602162,0
+SHG.US,D,20210312,000000,30.5849,30.6047,30.0996,30.5453,123456.68582133,0
+SHG.US,D,20210315,000000,30.8028,31.0306,30.4859,30.9811,92288.862834957,0
+SHG.US,D,20210316,000000,31.0901,31.0901,30.4562,30.7335,242311.3976494,0
+SHG.US,D,20210317,000000,30.9712,31.4219,30.9514,31.2881,96885.78858996,0
+SHG.US,D,20210318,000000,31.2188,31.4367,30.8028,30.8722,90458.371643694,0
+SHG.US,D,20210319,000000,30.892,31.0108,30.6543,30.8028,284694.38674307,0
+SHG.US,D,20210322,000000,31.1693,31.5556,31.1693,31.3872,85043.631291381,0
+SHG.US,D,20210323,000000,31.2881,31.6051,31.0901,31.1198,131423.81543537,0
+SHG.US,D,20210324,000000,30.9415,31.0762,30.7236,30.8127,83233.333053138,0
+SHG.US,D,20210325,000000,31.0405,31.5655,30.9712,31.4268,93201.584311461,0
+SHG.US,D,20210326,000000,32.0805,32.1399,31.7739,31.9815,97878.272230893,0
+SHG.US,D,20210329,000000,32.031,32.546,31.9121,32.3776,146299.9639252,0
+SHG.US,D,20210330,000000,32.5361,32.5559,32.0508,32.4172,108134.27306975,0
+SHG.US,D,20210331,000000,32.853,33.4572,32.7738,33.2195,256037.55746474,0
+SHG.US,D,20210401,000000,33.0214,33.0214,32.2885,32.6252,235368.05075347,0
+SHG.US,D,20210405,000000,32.7144,32.9323,32.5264,32.8035,176109.81082098,0
+SHG.US,D,20210406,000000,32.8828,33.1205,32.7243,33.1007,137216.16400916,0
+SHG.US,D,20210407,000000,33.3483,33.4572,33.1799,33.4572,249878.70679364,0
+SHG.US,D,20210408,000000,33.2591,33.4176,32.9422,32.9917,124625.85780119,0
+SHG.US,D,20210409,000000,33.17,33.17,32.6054,32.7639,107939.41107311,0
+SHG.US,D,20210412,000000,32.8233,33.0511,32.7738,32.9917,41920.57046952,0
+SHG.US,D,20210413,000000,32.7144,33.0511,32.6054,32.8035,129283.36241525,0
+SHG.US,D,20210414,000000,32.7738,33.1205,32.7738,32.9125,79367.392197459,0
+SHG.US,D,20210415,000000,33.1799,33.1997,33.0115,33.0908,77361.222314922,0
+SHG.US,D,20210416,000000,33.061,33.061,32.6153,33.0412,109903.1757543,0
+SHG.US,D,20210419,000000,32.8035,32.8729,32.5955,32.7243,182983.49202899,0
+SHG.US,D,20210420,000000,33.2492,33.2492,32.7837,32.8828,86390.501257815,0
+SHG.US,D,20210421,000000,32.4767,32.8629,32.3974,32.853,59613.635905644,0
+SHG.US,D,20210422,000000,32.7738,33.0412,32.5163,32.6847,132583.90058637,0
+SHG.US,D,20210423,000000,33.0016,33.8732,33.0016,33.6256,154911.24874058,0
+SHG.US,D,20210426,000000,34.1208,34.408,34.0515,34.3189,74993.598573327,0
+SHG.US,D,20210427,000000,34.6656,35.0518,34.6656,34.8537,134121.59395884,0
+SHG.US,D,20210428,000000,35.1509,35.5272,35.1509,35.4183,83714.934982665,0
+SHG.US,D,20210429,000000,35.4777,35.4777,35.0815,35.3886,100737.59437853,0
+SHG.US,D,20210430,000000,35.4084,35.7451,35.2697,35.3985,115319.93540192,0
+SHG.US,D,20210503,000000,34.7052,35.0617,34.4477,35.0023,239989.2080521,0
+SHG.US,D,20210504,000000,34.7151,34.7151,34.2793,34.408,150694.96015001,0
+SHG.US,D,20210505,000000,34.5665,34.7151,34.5368,34.6854,45979.35402654,0
+SHG.US,D,20210506,000000,35.963,36.4781,35.864,36.4286,111422.69546906,0
+SHG.US,D,20210507,000000,36.5771,37.1318,36.5771,37.0426,85750.384647081,0
+SHG.US,D,20210510,000000,37.934,38.1707,37.5676,37.6171,107701.13422747,0
+SHG.US,D,20210511,000000,37.2506,37.518,37.0426,37.2506,92737.146392001,0
+SHG.US,D,20210512,000000,36.3097,36.3097,35.3093,35.3093,147323.74664332,0
+SHG.US,D,20210513,000000,36.0027,36.9931,36.0027,36.8743,143930.32088831,0
+SHG.US,D,20210514,000000,36.4781,36.6656,36.2503,36.6167,49599.950503026,0
+SHG.US,D,20210517,000000,35.8937,36.1215,35.6461,36.072,66130.911492849,0
+SHG.US,D,20210518,000000,36.1512,36.4583,36.1512,36.2206,128381.74706291,0
+SHG.US,D,20210519,000000,35.8937,36.2701,35.765,36.2701,103763.50838857,0
+SHG.US,D,20210520,000000,36.0621,36.4087,35.8343,36.072,82938.515939046,0
+SHG.US,D,20210521,000000,35.656,35.7154,35.349,35.5867,89682.962247726,0
+SHG.US,D,20210524,000000,35.9531,36.4682,35.9531,36.28,60869.637583488,0
+SHG.US,D,20210525,000000,36.6266,36.9931,36.4484,36.4682,128560.45469713,0
+SHG.US,D,20210526,000000,36.795,37.1912,36.7455,37.0525,134885.89723065,0
+SHG.US,D,20210527,000000,36.9535,37.1714,36.8247,37.1714,165894.19588816,0
+SHG.US,D,20210528,000000,37.627,37.934,37.4685,37.7756,131755.98951255,0
+SHG.US,D,20210601,000000,38.5481,38.7957,38.5085,38.6967,172285.26551899,0
+SHG.US,D,20210602,000000,38.6273,38.6967,38.2807,38.4392,109105.55411001,0
+SHG.US,D,20210603,000000,37.8647,38.043,37.7557,38.043,137989.55410982,0
+SHG.US,D,20210604,000000,38.1321,38.1816,37.7855,38.0628,78812.085989409,0
+SHG.US,D,20210607,000000,38.3302,38.3797,38.2114,38.3302,78209.326341762,0
+SHG.US,D,20210608,000000,38.0826,38.1717,37.8647,38.0133,89614.306207458,0
+SHG.US,D,20210609,000000,37.7756,37.7756,37.3893,37.518,191435.25251551,0
+SHG.US,D,20210610,000000,37.8845,37.8845,37.7062,37.8053,49690.818791616,0
+SHG.US,D,20210611,000000,37.8647,37.8647,37.518,37.6567,81195.86409342,0
+SHG.US,D,20210614,000000,36.8544,36.8544,36.3988,36.6762,191271.68959604,0
+SHG.US,D,20210615,000000,36.8148,36.8445,36.5127,36.6464,234736.01132394,0
+SHG.US,D,20210616,000000,37.211,37.4326,36.8544,36.8643,135633.03649239,0
+SHG.US,D,20210617,000000,36.696,36.7158,35.9928,36.2007,108187.78439525,0
+SHG.US,D,20210618,000000,35.7451,35.755,35.4084,35.5867,202843.26132416,0
+SHG.US,D,20210621,000000,35.0023,35.6164,34.9627,35.557,119114.19127438,0
+SHG.US,D,20210622,000000,35.765,35.765,35.4579,35.6758,182853.24748201,0
+SHG.US,D,20210623,000000,35.4084,35.4084,35.141,35.2994,78894.877096791,0
+SHG.US,D,20210624,000000,35.7055,36.1116,35.656,36.1116,111918.4324657,0
+SHG.US,D,20210625,000000,36.5276,36.8399,36.4484,36.587,467113.48573515,0
+SHG.US,D,20210628,000000,36.6365,36.6365,36.2007,36.3988,143675.88968025,0
+SHG.US,D,20210629,000000,36.1413,36.1413,35.765,35.8343,40979.578858788,0
+SHG.US,D,20210630,000000,35.6659,35.6881,35.4975,35.5074,59211.796140546,0
+SHG.US,D,20210701,000000,35.3589,35.3589,35.1113,35.3292,92761.377935625,0
+SHG.US,D,20210702,000000,35.4777,35.4777,35.1014,35.2796,82690.1426169,0
+SHG.US,D,20210706,000000,35.0617,35.0617,34.5467,34.616,97628.889261096,0
+SHG.US,D,20210707,000000,34.2496,34.3338,33.7246,33.9128,337269.7688736,0
+SHG.US,D,20210708,000000,33.378,33.4671,32.8828,33.1304,162870.30117341,0
+SHG.US,D,20210709,000000,33.2096,33.5662,33.0115,33.5166,249755.52978022,0
+SHG.US,D,20210712,000000,33.8039,34.1024,33.6256,34.0515,70210.89765054,0
+SHG.US,D,20210713,000000,34.1208,34.1208,33.8732,33.9326,48480.251258067,0
+SHG.US,D,20210714,000000,33.5464,33.6949,33.2096,33.4275,166492.9169452,0
+SHG.US,D,20210715,000000,33.5166,33.7444,33.5166,33.6652,106055.40855634,0
+SHG.US,D,20210716,000000,33.7345,33.7345,33.2294,33.3384,68809.506710952,0
+SHG.US,D,20210719,000000,32.6847,32.6847,32.1795,32.2786,69048.793204239,0
+SHG.US,D,20210720,000000,32.239,32.8653,32.0805,32.7738,119839.11828779,0
+SHG.US,D,20210721,000000,32.4371,32.8629,32.1894,32.7738,168871.64681096,0
+SHG.US,D,20210722,000000,33.17,33.3384,32.8828,32.8828,95035.104445677,0
+SHG.US,D,20210723,000000,32.8233,33.061,32.6847,32.7936,80750.609479329,0
+SHG.US,D,20210726,000000,32.5163,32.8134,32.5163,32.7639,54866.272650642,0
+SHG.US,D,20210727,000000,32.8134,32.957,32.6252,32.853,70445.135905572,0
+SHG.US,D,20210728,000000,33.8633,34.002,33.6256,33.9623,107677.9123315,0
+SHG.US,D,20210729,000000,34.3684,34.517,34.3684,34.4675,90034.319630274,0
+SHG.US,D,20210730,000000,33.8336,33.8336,33.2789,33.3879,80059.000838394,0
+SHG.US,D,20210802,000000,33.0908,33.2789,32.8927,32.9422,87644.483640357,0
+SHG.US,D,20210803,000000,33.2096,33.5761,33.0363,33.5265,65250.498741177,0
+SHG.US,D,20210804,000000,33.6058,33.794,33.6058,33.6652,52988.328019782,0
+SHG.US,D,20210805,000000,33.7048,33.7742,33.5166,33.6751,34118.013422592,0
+SHG.US,D,20210806,000000,33.6553,33.7246,33.4434,33.6454,66033.985318353,0
+SHG.US,D,20210809,000000,33.7742,33.9079,33.6751,33.7742,43063.491610452,0
+SHG.US,D,20210810,000000,33.6157,33.7147,33.4275,33.586,106865.14597244,0
+SHG.US,D,20210811,000000,33.7643,33.8237,33.5959,33.8039,58338.450922431,0
+SHG.US,D,20210812,000000,33.6454,33.7345,33.3582,33.7345,74232.324244473,0
+SHG.US,D,20210813,000000,33.2789,33.3978,33.0016,33.3978,73926.40100622,0
+SHG.US,D,20210816,000000,33.1601,33.2987,32.9521,33.2195,55251.958053324,0
+SHG.US,D,20210817,000000,32.754,32.7689,32.3776,32.5955,58227.389680821,0
+SHG.US,D,20210818,000000,32.9026,33.1007,32.7342,32.7342,77699.454278007,0
+SHG.US,D,20210819,000000,31.6942,31.9616,31.3872,31.9616,124898.46266696,0
+SHG.US,D,20210820,000000,31.308,32.0508,31.0901,31.7437,257807.46979694,0
+SHG.US,D,20210823,000000,31.9715,32.2885,31.922,32.239,170077.16610625,0
+SHG.US,D,20210824,000000,32.8332,33.0709,32.7144,32.9323,61292.679949257,0
+SHG.US,D,20210825,000000,33.1403,33.2591,33.0908,33.1502,50453.102768121,0
+SHG.US,D,20210826,000000,33.2393,33.3186,32.8927,32.9917,85383.882549768,0
+SHG.US,D,20210827,000000,33.0511,33.685,33.0511,33.685,128219.19379109,0
+SHG.US,D,20210830,000000,32.8134,32.8332,32.3677,32.3875,70463.30956329,0
+SHG.US,D,20210831,000000,33.1106,33.2195,32.9026,32.9323,80373.001257855,0
+SHG.US,D,20210901,000000,33.2987,33.5563,33.269,33.3086,83578.63254978,0
+SHG.US,D,20210902,000000,33.1898,33.269,33.0313,33.0412,98159.963925522,0
+SHG.US,D,20210903,000000,33.1106,33.1898,32.9521,33.1403,66590.301174054,0
+SHG.US,D,20210907,000000,32.6847,32.7193,32.4073,32.6649,88044.304110153,0
+SHG.US,D,20210908,000000,32.7738,32.8332,32.546,32.6351,57874.013002971,0
+SHG.US,D,20210909,000000,32.7045,32.9917,32.6946,32.8035,122722.67197905,0
+SHG.US,D,20210910,000000,32.5361,32.6153,32.0607,32.0904,102380.2911067,0
+SHG.US,D,20210913,000000,32.2489,32.6451,32.2489,32.6252,78520.29781827,0
+SHG.US,D,20210914,000000,33.061,33.1549,32.7342,32.8134,103113.29530133,0
+SHG.US,D,20210915,000000,32.9422,33.1007,32.7738,33.0412,105864.5851503,0
+SHG.US,D,20210916,000000,32.7837,32.7837,32.3974,32.546,71397.233640465,0
+SHG.US,D,20210917,000000,32.4172,32.5332,31.9418,31.9715,142379.50209637,0
+SHG.US,D,20210920,000000,31.615,31.6645,31.1099,31.4565,110320.16023417,0
+SHG.US,D,20210921,000000,31.7537,31.7537,31.3278,31.3575,63946.033976085,0
+SHG.US,D,20210922,000000,31.615,32.0508,31.615,31.8626,80955.567952482,0
+SHG.US,D,20210923,000000,32.4272,33.7345,32.4272,32.8233,114177.01426099,0
+SHG.US,D,20210924,000000,33.0016,33.1502,32.9125,32.9719,131587.37835483,0
+SHG.US,D,20210927,000000,33.2987,33.4374,33.061,33.3483,108835.9781872,0
+SHG.US,D,20210928,000000,33.2393,33.794,33.2393,33.4473,103431.33431139,0
+SHG.US,D,20210929,000000,33.3681,33.477,33.17,33.1997,76055.747902179,0
+SHG.US,D,20210930,000000,33.6256,33.7643,33.269,33.3483,94485.856123533,0
+SHG.US,D,20211001,000000,33.3086,33.6058,33.1898,33.4473,55319.604445941,0
+SHG.US,D,20211004,000000,33.4176,33.4572,32.9917,33.3086,76258.68708003,0
+SHG.US,D,20211005,000000,33.0709,33.2789,32.7837,33.1997,76552.494546471,0
+SHG.US,D,20211006,000000,32.5559,32.8332,32.1994,32.8332,93022.876677234,0
+SHG.US,D,20211007,000000,33.1799,33.4572,33.1502,33.1502,76190.031039762,0
+SHG.US,D,20211008,000000,32.5361,32.7243,32.4569,32.5064,81111.053690736,0
+SHG.US,D,20211011,000000,32.5559,32.7144,32.2984,32.3479,80485.072147116,0
+SHG.US,D,20211012,000000,32.0706,32.0904,31.9022,31.9319,85548.455116881,0
+SHG.US,D,20211013,000000,32.1894,32.3776,31.8923,32.3677,113434.9232375,0
+SHG.US,D,20211014,000000,32.5064,32.5955,32.3083,32.5955,98633.488673841,0
+SHG.US,D,20211015,000000,32.6153,32.9718,32.6153,32.9026,103122.38213019,0
+SHG.US,D,20211018,000000,32.8233,33.1106,32.8233,32.9521,70182.627516312,0
+SHG.US,D,20211019,000000,33.061,33.3879,33.061,33.3285,61627.882969389,0
+SHG.US,D,20211020,000000,33.6553,33.9425,33.6256,33.7643,84107.687918904,0
+SHG.US,D,20211021,000000,33.7742,33.9128,33.7246,33.8237,52703.6073822,0
+SHG.US,D,20211022,000000,33.7643,34.0416,33.586,33.7345,109830.48112343,0
+SHG.US,D,20211025,000000,34.2496,34.3189,34.1604,34.309,69179.037751218,0
+SHG.US,D,20211026,000000,34.4774,34.5368,34.2496,34.3387,57544.867868745,0
+SHG.US,D,20211027,000000,33.6652,33.6652,33.1205,33.1403,81659.292365229,0
+SHG.US,D,20211028,000000,32.8332,32.853,32.698,32.7342,50659.070888925,0
+SHG.US,D,20211029,000000,32.3083,32.3083,31.8527,32.0112,109037.9077174,0
+SHG.US,D,20211101,000000,32.0706,32.3974,32.0706,32.3677,123648.51887502,0
+SHG.US,D,20211102,000000,32.2489,32.2489,31.9715,32.0409,66228.847314996,0
+SHG.US,D,20211103,000000,31.7636,31.7636,31.3325,31.6843,102125.85989865,0
+SHG.US,D,20211104,000000,31.5952,31.6645,31.2188,31.3872,77493.486157203,0
+SHG.US,D,20211105,000000,31.3575,31.5258,31.1693,31.2386,65700.801593523,0
+SHG.US,D,20211108,000000,31.4268,31.5754,31.3675,31.4664,52963.086828507,0
+SHG.US,D,20211109,000000,31.4268,31.5457,31.1544,31.308,90413.94714705,0
+SHG.US,D,20211110,000000,31.3872,31.5455,31.3322,31.4367,140038.1291937,0
+SHG.US,D,20211111,000000,31.3476,31.5011,31.1594,31.1594,73713.365351859,0
+SHG.US,D,20211112,000000,31.3872,31.4823,31.3476,31.4367,71104.435821675,0
+SHG.US,D,20211115,000000,31.6348,31.6843,31.4169,31.4565,44418.438758094,0
+SHG.US,D,20211116,000000,31.8032,31.922,31.6447,31.8824,138307.59311989,0
+SHG.US,D,20211117,000000,31.2683,31.2782,31.0603,31.1495,106787.40310332,0
+SHG.US,D,20211118,000000,30.9068,31.0306,30.6444,30.8821,68195.640939144,0
+SHG.US,D,20211119,000000,30.8226,31.0207,30.6444,30.8127,76413.163170633,0
+SHG.US,D,20211122,000000,31.1297,31.3377,31.0801,31.1693,116205.39639185,0
+SHG.US,D,20211123,000000,31.199,31.199,30.9811,31.0901,69484.960989471,0
+SHG.US,D,20211124,000000,31.2386,31.3971,31.1445,31.3971,73982.941274676,0
+SHG.US,D,20211126,000000,30.4066,30.4066,29.6143,29.7926,72058.55285187,0
+SHG.US,D,20211129,000000,30.0303,30.0947,29.8025,29.9907,126450.29110654,0
+SHG.US,D,20211130,000000,28.7922,29.1587,28.7229,28.8616,195035.65603897,0
+SHG.US,D,20211201,000000,29.6638,29.8817,29.2379,29.2379,137661.41862325,0
+SHG.US,D,20211202,000000,30.0105,30.5453,29.9808,30.4463,152694.06249899,0
+SHG.US,D,20211203,000000,30.892,31.0108,30.5255,30.6939,149195.63338827,0
+SHG.US,D,20211206,000000,30.991,31.3328,30.892,31.2089,120834.63087168,0
+SHG.US,D,20211207,000000,31.4961,31.7041,31.4367,31.5655,98307.372482568,0
+SHG.US,D,20211208,000000,31.4763,31.7636,31.4169,31.7636,72975.312918978,0
+SHG.US,D,20211209,000000,31.4169,31.6348,31.3575,31.5358,103096.13129126,0
+SHG.US,D,20211210,000000,31.1198,31.3179,31.0901,31.1198,144131.24077085,0
+SHG.US,D,20211213,000000,30.892,30.892,30.4166,30.4958,158674.20553586,0
+SHG.US,D,20211214,000000,30.7929,31.1099,30.7929,30.8821,192061.23405913,0
+SHG.US,D,20211215,000000,30.8821,31.0702,30.575,31.0702,121835.19169382,0
+SHG.US,D,20211216,000000,31.3575,31.5358,31.2188,31.2386,173380.73322032,0
+SHG.US,D,20211217,000000,31.7437,31.9517,31.4466,31.6051,266493.4685385,0
+SHG.US,D,20211220,000000,31.2485,31.407,30.9514,31.2386,273074.35192772,0
+SHG.US,D,20211221,000000,31.4961,31.7437,31.2683,31.4367,151323.97063658,0
+SHG.US,D,20211222,000000,31.3872,31.6348,31.3872,31.6249,96753.524747679,0
+SHG.US,D,20211223,000000,31.4763,31.8626,31.3971,31.6744,63051.486157299,0
+SHG.US,D,20211227,000000,31.4565,31.7437,31.3872,31.714,65776.525167348,0
+SHG.US,D,20211228,000000,31.7537,31.8824,31.6051,31.6447,85365.70889205,0
+SHG.US,D,20211229,000000,31.3872,31.6348,31.3872,31.4862,81415.967281338,0
+SHG.US,D,20211230,000000,30.783,30.9019,30.4562,30.5849,123987.76048575,0
+SHG.US,D,20211231,000000,30.4661,30.6939,30.4661,30.6146,95925.613673859,0
+SHG.US,D,20220103,000000,30.8226,31.199,30.7682,31.1495,102666.02139194,0
+SHG.US,D,20220104,000000,31.1891,31.4169,31.1693,31.3278,146715.93875741,0
+SHG.US,D,20220105,000000,31.1099,31.2881,30.7236,30.7236,119526.12751598,0
+SHG.US,D,20220106,000000,30.7236,30.996,30.7236,30.9712,125026.68791863,0
+SHG.US,D,20220107,000000,31.0702,31.5655,31.0603,31.5655,151681.38590503,0
+SHG.US,D,20220110,000000,31.7338,32.1399,31.6249,32.1399,164264.62457945,0
+SHG.US,D,20220111,000000,32.3875,33.0808,32.3875,33.061,365414.70679287,0
+SHG.US,D,20220112,000000,33.3582,33.5365,33.2393,33.4176,170025.67407605,0
+SHG.US,D,20220113,000000,33.2591,33.378,32.8729,33.0016,211640.32130732,0
+SHG.US,D,20220114,000000,32.6649,33.1403,32.5163,33.061,368430.52432641,0
+SHG.US,D,20220118,000000,32.5361,32.6054,32.0805,32.1201,322516.79739719,0
+SHG.US,D,20220119,000000,32.8233,33.1304,32.7144,32.853,196730.854445,0
+SHG.US,D,20220120,000000,32.3479,32.8431,32.239,32.2984,142765.18749905,0
+SHG.US,D,20220121,000000,32.4371,32.853,32.3083,32.3776,158341.02181103,0
+SHG.US,D,20220124,000000,31.4862,31.714,30.9019,31.6942,195296.14513293,0
+SHG.US,D,20220125,000000,31.2584,31.8032,30.9811,31.6348,214195.739512,0
+SHG.US,D,20220126,000000,32.0211,32.0607,31.4367,31.6051,171040.36996531,0
+SHG.US,D,20220127,000000,31.5952,31.823,31.1099,31.4169,190976.87248195,0
+SHG.US,D,20220128,000000,31.3179,31.4268,31.0801,31.2881,166454.55033446,0
+SHG.US,D,20220131,000000,31.2683,31.8329,31.2683,31.7834,110833.06124087,0
+SHG.US,D,20220201,000000,31.9815,32.2291,31.823,32.1795,142885.33556952,0
+SHG.US,D,20220202,000000,32.2984,32.4965,32.1696,32.4073,160774.27264994,0
+SHG.US,D,20220203,000000,32.031,32.2093,31.7834,31.9616,117951.07718042,0
+SHG.US,D,20220204,000000,32.2588,32.6946,32.1894,32.5757,160598.59395866,0
+SHG.US,D,20220207,000000,32.7738,33.1403,32.7738,32.8431,168161.86451231,0
+SHG.US,D,20220208,000000,32.853,33.0016,32.3776,32.8729,219878.03649183,0
+SHG.US,D,20220209,000000,33.4275,33.586,32.6896,32.8233,238242.51761587,0
+SHG.US,D,20220210,000000,33.1007,33.4968,32.853,32.9521,276403.16023306,0
+SHG.US,D,20220211,000000,33.7444,34.0812,33.3483,33.6058,135003.01635816,0
+SHG.US,D,20220214,000000,33.3384,33.3384,32.853,33.1403,107341.69966372,0
+SHG.US,D,20220215,000000,33.4374,33.7048,33.4374,33.685,103508.06753287,0
+SHG.US,D,20220216,000000,33.8534,34.1406,33.8336,33.9921,90140.332633629,0
+SHG.US,D,20220217,000000,33.9623,33.9921,33.586,33.6949,123647.50922737,0
+SHG.US,D,20220218,000000,33.8336,33.893,33.5464,33.7048,114813.09228112,0
+SHG.US,D,20220222,000000,33.6355,33.8534,33.3682,33.7147,113115.87457979,0
+SHG.US,D,20220223,000000,33.7246,33.8237,33.1799,33.2888,67530.283137135,0
+SHG.US,D,20220224,000000,32.338,32.3776,31.6645,32.2786,192392.39848865,0
+SHG.US,D,20220225,000000,32.1003,32.7936,32.1003,32.7936,125818.25167702,0
+SHG.US,D,20220228,000000,32.1003,32.1696,31.8032,32.1102,133530.95008301,0
+SHG.US,D,20220301,000000,32.0211,32.1003,31.1594,31.2188,210177.34186102,0
+SHG.US,D,20220302,000000,31.2386,31.5952,31.1495,31.5358,142587.48951248,0
+SHG.US,D,20220303,000000,31.5754,31.5952,31.0801,31.298,146524.10570372,0
+SHG.US,D,20220304,000000,30.5948,30.6295,29.9709,30.3967,140006.83011652,0
+SHG.US,D,20220307,000000,29.5747,29.951,29.0002,29.129,171854.14597201,0
+SHG.US,D,20220308,000000,29.228,29.545,28.8616,29.1587,212122.9328845,0
+SHG.US,D,20220309,000000,29.6737,30.7038,29.6242,30.06,164439.29362307,0
+SHG.US,D,20220310,000000,29.7034,29.9114,29.629,29.7629,170607.23112303,0
+SHG.US,D,20220311,000000,29.9411,30.1491,29.4756,29.4954,140169.38338833,0
+SHG.US,D,20220314,000000,29.9213,30.7236,29.9213,30.0402,262024.76803517,0
+SHG.US,D,20220315,000000,30.2086,30.4166,30.0996,30.3868,186446.58347192,0
+SHG.US,D,20220316,000000,30.5849,31.4367,30.5849,31.4268,136099.49370715,0
+SHG.US,D,20220317,000000,31.2386,31.5952,31.2188,31.5952,118885.0012576,0
+SHG.US,D,20220318,000000,31.1594,31.2881,31.0306,31.2881,175828.11912635,0
+SHG.US,D,20220321,000000,31.1099,31.2782,30.9019,31.0901,157372.76971372,0
+SHG.US,D,20220322,000000,31.5754,31.9022,31.5754,31.8824,129692.2697139,0
+SHG.US,D,20220323,000000,32.0607,32.1003,31.4961,31.4961,121577.73154282,0
+SHG.US,D,20220324,000000,32.1003,32.1102,31.8626,31.9616,168100.27600559,0
+SHG.US,D,20220325,000000,32.1994,32.4767,32.1994,32.4272,118633.5989925,0
+SHG.US,D,20220328,000000,32.9422,33.1898,32.8134,33.1898,139474.74580444,0
+SHG.US,D,20220329,000000,33.7345,33.8683,33.5166,33.7643,146288.85780104,0
+SHG.US,D,20220330,000000,33.5959,33.5959,33.1947,33.3285,109818.36535162,0
+SHG.US,D,20220331,000000,33.5265,33.6454,33.0908,33.1106,106263.39597245,0
+SHG.US,D,20220401,000000,33.5959,33.5959,33.1502,33.4374,135369.51845548,0
+SHG.US,D,20220404,000000,33.5365,33.7246,33.3582,33.7048,118809.27768377,0
+SHG.US,D,20220405,000000,33.1007,33.1007,32.3182,32.3182,118027.8104019,0
+SHG.US,D,20220406,000000,32.7441,33.0016,32.6351,32.8134,138388.36493197,0
+SHG.US,D,20220407,000000,32.5955,32.6673,32.2489,32.5064,131871.08934476,0
+SHG.US,D,20220408,000000,32.338,32.7342,32.1696,32.447,111660.97231469,0
+SHG.US,D,20220411,000000,32.6748,33.1898,32.6748,32.8332,116279.10067037,0
+SHG.US,D,20220412,000000,32.962,33.1601,32.655,32.7144,215231.63800193,0
+SHG.US,D,20220413,000000,32.5262,32.7243,32.2786,32.6252,126749.14681124,0
+SHG.US,D,20220414,000000,32.7045,32.8134,32.3875,32.447,157196.08137479,0
+SHG.US,D,20220418,000000,32.1399,32.4371,32.1399,32.3677,95286.506710776,0
+SHG.US,D,20220419,000000,32.447,32.6351,32.2984,32.6351,103216.27936173,0
+SHG.US,D,20220420,000000,32.9422,33.2888,32.9422,33.2294,117455.34018378,0
+SHG.US,D,20220421,000000,33.3681,33.4077,32.7144,32.7837,79276.523908869,0
+SHG.US,D,20220422,000000,33.2195,33.5166,32.7837,32.7936,105590.97063688,0
+SHG.US,D,20220425,000000,33.1403,33.2463,32.5064,33.1403,226691.13884078,0
+SHG.US,D,20220426,000000,32.8035,32.8035,32.0904,32.1102,110202.031459,0
+SHG.US,D,20220427,000000,32.0112,32.1003,31.7041,31.8032,115276.52055293,0
+SHG.US,D,20220428,000000,32.6847,33.2195,32.4965,33.0908,134844.50167696,0
+SHG.US,D,20220429,000000,32.8828,33.061,32.3677,32.3974,81794.585150463,0
+SHG.US,D,20220502,000000,32.3974,32.5272,31.8329,32.2984,104140.1069624,0
+SHG.US,D,20220503,000000,32.447,32.9521,32.4272,32.6649,132321.39219711,0
+SHG.US,D,20220504,000000,33.1502,33.7841,32.9026,33.7345,65344.39597272,0
+SHG.US,D,20220505,000000,33.3582,33.3582,32.5262,32.655,106664.2260899,0
+SHG.US,D,20220506,000000,32.4668,32.9323,32.4569,32.853,100382.19840537,0
+SHG.US,D,20220509,000000,32.546,32.6847,32.2192,32.2588,83554.401006156,0
+SHG.US,D,20220510,000000,31.9319,32.1498,31.4367,31.7239,139598.93246552,0
+SHG.US,D,20220511,000000,31.4862,31.9616,31.0306,31.0702,179423.47441156,0
+SHG.US,D,20220512,000000,31.1495,31.4367,30.783,31.1891,109171.18120733,0
+SHG.US,D,20220513,000000,32.4965,32.8481,32.4172,32.7837,113054.28607307,0
+SHG.US,D,20220516,000000,32.442,32.713,32.3974,32.5856,128252.51216358,0
+SHG.US,D,20220517,000000,32.9323,33.2591,32.9323,33.2492,75261.155200842,0
+SHG.US,D,20220518,000000,32.5658,32.7045,31.9319,32.0409,166365.70134118,0
+SHG.US,D,20220519,000000,31.5457,31.9715,31.4862,31.7636,104272.37080468,0
+SHG.US,D,20220520,000000,32.5361,32.5361,31.7834,32.1498,64410.471895545,0
+SHG.US,D,20220523,000000,32.4668,33.1898,32.4519,32.8729,84511.546979304,0
+SHG.US,D,20220524,000000,32.8332,33.3334,32.7045,33.1997,97693.50671076,0
+SHG.US,D,20220525,000000,33.0511,33.3334,32.9273,33.1997,386348.74118871,0
+SHG.US,D,20220526,000000,33.2789,33.8435,33.061,33.8039,68694.406878738,0
+SHG.US,D,20220527,000000,34.0713,34.3486,34.0713,34.2694,83061.692952468,0
+SHG.US,D,20220531,000000,34.2793,34.5852,34.1604,34.2397,108703.71434492,0
+SHG.US,D,20220601,000000,34.2397,34.4675,33.9227,34.1604,76781.684563248,0
+SHG.US,D,20220602,000000,33.8237,34.0713,33.5662,34.0515,114018.49957978,0
+SHG.US,D,20220603,000000,33.5761,33.6256,33.3978,33.4869,104946.81543554,0
+SHG.US,D,20220606,000000,33.8237,33.8435,33.3978,33.4671,47283.818791632,0
+SHG.US,D,20220607,000000,32.9026,33.2393,32.8233,33.1997,59525.796560007,0
+SHG.US,D,20220608,000000,33.0115,33.17,32.7837,32.8431,76284.937918956,0
+SHG.US,D,20220609,000000,33.1403,33.3681,32.4371,32.4668,82785.049496094,0
+SHG.US,D,20220610,000000,32.1201,32.3281,31.714,31.8527,125534.54068709,0
+SHG.US,D,20220613,000000,30.9167,31.1594,30.4859,30.5057,95687.336828223,0
+SHG.US,D,20220614,000000,31.1495,31.199,30.8623,31.1297,119753.29823746,0
+SHG.US,D,20220615,000000,31.1198,31.5853,30.9415,31.3575,149091.63968022,0
+SHG.US,D,20220616,000000,30.783,30.783,30.1788,30.5255,165203.59689488,0
+SHG.US,D,20220617,000000,30.5156,30.6047,30.159,30.4562,139878.60486484,0
+SHG.US,D,20220621,000000,30.2828,30.6586,30.164,30.5849,228462.06082063,0
+SHG.US,D,20220622,000000,29.4558,29.9709,29.4558,29.8223,212701.46098852,0
+SHG.US,D,20220623,000000,28.8021,28.8616,28.396,28.5941,130624.17449578,0
+SHG.US,D,20220624,000000,29.2478,29.8322,29.2478,29.8025,113184.53062005,0
+SHG.US,D,20220627,000000,29.6143,29.6935,29.2924,29.4657,144200.90645877,0
+SHG.US,D,20220628,000000,29.7827,29.8916,29.458,29.4855,151657.15436141,0
+SHG.US,D,20220629,000000,28.7823,28.812,28.5165,28.6833,101172.75251611,0
+SHG.US,D,20220630,000000,28.1385,28.5743,27.8166,28.2871,281787.61115585,0
+SHG.US,D,20220701,000000,28.4357,28.8417,28.0791,28.6437,143517.37499905,0
+SHG.US,D,20220705,000000,25.9992,27.6631,25.9992,27.6631,340337.07843734,0
+SHG.US,D,20220706,000000,26.9104,26.9896,26.5934,26.8311,186721.20763299,0
+SHG.US,D,20220707,000000,26.95,27.2075,26.7321,26.9401,115840.91358983,0
+SHG.US,D,20220708,000000,27.3462,27.6483,27.2372,27.5542,138215.71518365,0
+SHG.US,D,20220711,000000,27.1085,27.1085,26.6529,26.7123,146145.4878346,0
+SHG.US,D,20220712,000000,26.6826,27.1184,26.5538,26.8212,198470.47734767,0
+SHG.US,D,20220713,000000,26.0487,26.2468,25.8902,26.1081,117173.64848915,0
+SHG.US,D,20220714,000000,25.296,25.296,24.9295,25.1969,188093.3187907,0
+SHG.US,D,20220715,000000,25.2662,25.3653,25.0023,25.2563,195372.87835441,0
+SHG.US,D,20220718,000000,25.9695,26.1081,25.5832,25.6624,212406.64387443,0
+SHG.US,D,20220719,000000,26.0883,26.435,26.0289,26.3953,242551.69379033,0
+SHG.US,D,20220720,000000,26.6826,26.6826,26.4152,26.6231,146863.34731446,0
+SHG.US,D,20220721,000000,26.851,26.9896,26.6132,26.9401,126375.57718037,0
+SHG.US,D,20220722,000000,26.9005,26.9005,26.4746,26.7321,114393.0788583,0
+SHG.US,D,20220725,000000,27.1382,27.3264,27.0094,27.1283,185705.50209608,0
+SHG.US,D,20220726,000000,27.0094,27.0094,26.5637,26.6132,143693.05369032,0
+SHG.US,D,20220727,000000,26.7024,27.2768,26.6132,27.1679,219302.53733076,0
+SHG.US,D,20220728,000000,27.158,27.3066,26.9302,27.2174,125540.59857299,0
+SHG.US,D,20220729,000000,27.1778,27.2471,26.9698,27.2471,96762.611576538,0
+SHG.US,D,20220801,000000,26.7024,26.7024,26.3161,26.4449,326009.16862199,0
+SHG.US,D,20220802,000000,26.4251,26.5934,26.2171,26.2468,165552.93498212,0
+SHG.US,D,20220803,000000,26.5538,26.7915,26.4251,26.7222,133956.01174408,0
+SHG.US,D,20220804,000000,26.851,26.851,26.6677,26.7816,93969.926173872,0
+SHG.US,D,20220805,000000,27.049,27.2216,26.9698,27.1778,116772.81837171,0
+SHG.US,D,20220808,000000,27.2273,27.8018,27.2174,27.366,146970.36996547,0
+SHG.US,D,20220809,000000,27.5046,27.5195,27.2471,27.4254,102957.80956307,0
+SHG.US,D,20220810,000000,27.4452,27.99,27.4452,27.9107,133491.57382462,0
+SHG.US,D,20220811,000000,27.8909,27.9406,27.6928,27.7424,131522.76090517,0
+SHG.US,D,20220812,000000,27.5245,27.7424,27.4848,27.7424,93523.66191213,0
+SHG.US,D,20220815,000000,27.5245,27.6433,27.4254,27.5046,102253.07550268,0
+SHG.US,D,20220816,000000,27.0887,27.4551,27.0887,27.3957,108932.90436169,0
+SHG.US,D,20220817,000000,27.1877,27.2967,27.0193,27.0589,108949.05872411,0
+SHG.US,D,20220818,000000,26.6132,26.6925,26.5043,26.6132,135722.89513333,0
+SHG.US,D,20220819,000000,26.5043,26.5043,25.4049,26.3854,127495.27642533,0
+SHG.US,D,20220822,000000,26.0982,26.2467,25.9893,26.1081,134270.01216354,0
+SHG.US,D,20220823,000000,26.1279,26.3953,26.1279,26.3062,199826.43414297,0
+SHG.US,D,20220824,000000,26.7618,26.9797,26.6231,26.7222,180275.617029,0
+SHG.US,D,20220825,000000,27.0094,27.2867,26.95,27.257,109127.76635834,0
+SHG.US,D,20220826,000000,27.2471,27.3561,26.643,26.643,123456.68582133,0
+SHG.US,D,20220829,000000,26.1675,26.3161,25.3653,26.1477,185994.26132427,0
+SHG.US,D,20220830,000000,26.3458,26.4845,26.019,26.118,167726.70637472,0
+SHG.US,D,20220831,000000,26.742,26.8212,26.3854,26.4548,332032.72650786,0
+SHG.US,D,20220901,000000,25.6723,25.6921,25.187,25.4049,269765.73657539,0
+SHG.US,D,20220902,000000,25.2464,25.6377,25.2167,25.3653,206966.66233084,0
+SHG.US,D,20220906,000000,25.3059,25.3059,24.862,24.9889,197553.71728057,0
+SHG.US,D,20220907,000000,24.5828,25.1573,24.5828,25.1573,202698.88171006,0
+SHG.US,D,20220908,000000,25.0781,25.3009,24.9988,25.2761,206727.37583755,0
+SHG.US,D,20220909,000000,25.5337,25.7421,25.4742,25.6525,164309.04907609,0
+SHG.US,D,20220912,000000,25.6921,26.019,25.6921,25.8011,166559.55369017,0
+SHG.US,D,20220913,000000,25.5039,25.6426,25.2068,25.2365,300743.74580337,0
+SHG.US,D,20220914,000000,25.3356,25.3653,25.0137,25.1573,173215.15100556,0
+SHG.US,D,20220915,000000,25.2761,25.3851,25.0582,25.187,171628.99454584,0
+SHG.US,D,20220916,000000,25.1177,25.6228,25.1177,25.6228,243087.81669302,0
+SHG.US,D,20220919,000000,25.5733,26.0586,25.3851,26.0091,197345.72986446,0
+SHG.US,D,20220920,000000,25.8803,26.0388,25.6426,25.91,348200.21434332,0
+SHG.US,D,20220921,000000,25.7813,25.9776,25.494,25.5139,203296.59311945,0
+SHG.US,D,20220922,000000,25.4445,25.4742,25.2464,25.4247,177073.01468003,0
+SHG.US,D,20220923,000000,25.5535,25.7317,24.9196,25.1276,199825.42449532,0
+SHG.US,D,20220926,000000,24.3748,24.5432,23.9985,24.2362,267337.53397473,0
+SHG.US,D,20220927,000000,23.8994,23.9886,23.5627,23.7806,278576.93162567,0
+SHG.US,D,20220928,000000,23.5231,23.9341,23.5231,23.84,194636.84521683,0
+SHG.US,D,20220929,000000,23.79,23.83,23.54,23.75,264006,0
+SHG.US,D,20220930,000000,23.57,23.57,22.98,23,238392,0
+SHG.US,D,20221003,000000,23.25,23.7,23.045,23.59,261473,0
+SHG.US,D,20221004,000000,24.29,24.8,24.225,24.79,205669,0
+SHG.US,D,20221005,000000,24.47,24.7,24.31,24.63,157841,0
+SHG.US,D,20221006,000000,24.52,24.66,24.33,24.46,156422,0
+SHG.US,D,20221007,000000,24.88,24.93,24.57,24.61,162941,0
+SHG.US,D,20221010,000000,24.57,24.58,24.33,24.4,169724,0
+SHG.US,D,20221011,000000,24.15,24.37,23.97,24.11,135645,0
+SHG.US,D,20221012,000000,24.36,24.4107,24.24,24.26,176712,0
+SHG.US,D,20221013,000000,23.91,24.94,23.82,24.91,257454,0
+SHG.US,D,20221014,000000,24.99,25.05,24.55,24.6,216162,0
+SHG.US,D,20221017,000000,25.27,25.55,25.27,25.48,178946,0
+SHG.US,D,20221018,000000,25.91,25.935,25.49,25.77,169223,0
+SHG.US,D,20221019,000000,25.62,25.82,25.43,25.58,131284,0
+SHG.US,D,20221020,000000,25.56,25.79,25.22,25.31,263095,0
+SHG.US,D,20221021,000000,25.16,25.69,25.06,25.69,194940,0
+SHG.US,D,20221024,000000,24.77,24.9577,24.68,24.87,198903,0
+SHG.US,D,20221025,000000,24.95,25.31,24.88,25.02,383404,0
+SHG.US,D,20221026,000000,24.74,24.97,24.64,24.73,196400,0
+SHG.US,D,20221027,000000,25.13,25.315,24.98,25,196928,0
+SHG.US,D,20221028,000000,25.55,25.8,25.01,25.79,345104,0
+SHG.US,D,20221031,000000,25.24,25.41,25.1,25.29,173533,0
+SHG.US,D,20221101,000000,25.71,25.71,25.44,25.6,140890,0
+SHG.US,D,20221102,000000,25.31,25.635,24.96,24.96,190647,0
+SHG.US,D,20221103,000000,24.69,24.86,24.56,24.79,150259,0
+SHG.US,D,20221104,000000,25.37,25.79,25.32,25.78,146332,0
+SHG.US,D,20221107,000000,26.41,26.48,26.08,26.2,183180,0
+SHG.US,D,20221108,000000,26.42,26.72,26.28,26.49,236505,0
+SHG.US,D,20221109,000000,27.06,27.13,26.67,26.68,129519,0
+SHG.US,D,20221110,000000,27.41,27.96,27.41,27.92,193960,0
+SHG.US,D,20221111,000000,28,28.12,27.83,28.01,152590,0
+SHG.US,D,20221114,000000,27.77,28.16,27.77,27.87,200588,0
+SHG.US,D,20221115,000000,28.19,28.23,27.69,27.86,149321,0
+SHG.US,D,20221116,000000,27.49,27.5,27.21,27.28,101478,0
+SHG.US,D,20221117,000000,26.41,26.89,26.3,26.85,110283,0
+SHG.US,D,20221118,000000,27.05,27.17,26.85,27.08,84529,0
+SHG.US,D,20221121,000000,26.8,27,26.68,27,86546,0
+SHG.US,D,20221122,000000,26.95,27.24,26.94,27.24,103030,0
+SHG.US,D,20221123,000000,27.02,27.43,26.97,27.41,91103,0
+SHG.US,D,20221125,000000,27.43,27.85,27.4,27.69,143944,0
+SHG.US,D,20221128,000000,27.29,27.4,27.21,27.21,183196,0
+SHG.US,D,20221129,000000,28.23,28.27,28.05,28.19,177993,0
+SHG.US,D,20221130,000000,29,29.12,28.56,29.02,273676,0
+SHG.US,D,20221201,000000,29.44,29.44,28.88,29.16,102901,0
+SHG.US,D,20221202,000000,28.8,29.205,28.8,29.15,100459,0
+SHG.US,D,20221205,000000,29.24,29.4,28.88,28.92,137112,0
+SHG.US,D,20221206,000000,28.75,28.82,28.48,28.62,101440,0
+SHG.US,D,20221207,000000,28.19,28.38,28.13,28.24,109455,0
+SHG.US,D,20221208,000000,28.43,28.5,28.3388,28.46,95080,0
+SHG.US,D,20221209,000000,29,29.3,29,29.07,96235,0
+SHG.US,D,20221212,000000,29.4,29.731,29.21,29.67,175106,0
+SHG.US,D,20221213,000000,29.9,30.14,29.6,29.6,121600,0
+SHG.US,D,20221214,000000,29.19,29.3409,28.92,29.08,110281,0
+SHG.US,D,20221215,000000,28.53,28.6,28.16,28.17,76423,0
+SHG.US,D,20221216,000000,28.32,28.49,28.28,28.33,78567,0
+SHG.US,D,20221219,000000,28.69,28.84,28.65,28.69,123091,0
+SHG.US,D,20221220,000000,29.4,29.56,29.33,29.44,120526,0
+SHG.US,D,20221221,000000,29.47,29.62,29.37,29.45,135435,0
+SHG.US,D,20221222,000000,29.26,29.26,28.87,29.16,83824,0
+SHG.US,D,20221223,000000,29.1,29.29,29.04,29.28,68474,0
+SHG.US,D,20221227,000000,29.44,29.58,29.37,29.51,56342,0
+SHG.US,D,20221228,000000,28.86,28.98,28.57,28.64,85785,0
+SHG.US,D,20221229,000000,28.22,28.22,27.97,28.13,81982,0
+SHG.US,D,20221230,000000,28.05,28.155,27.8457,27.93,69291,0
+SHG.US,D,20230103,000000,27.63,27.755,27.25,27.48,122859,0
+SHG.US,D,20230104,000000,28.66,29.01,28.61,28.83,163713,0
+SHG.US,D,20230105,000000,30.48,30.73,30.37,30.55,144191,0
+SHG.US,D,20230106,000000,31.76,32.245,31.51,32.21,149799,0
+SHG.US,D,20230109,000000,32.33,32.64,32.21,32.28,103761,0
+SHG.US,D,20230110,000000,32.55,32.867,32.55,32.83,102266,0
+SHG.US,D,20230111,000000,31.93,32.2,31.925,32.17,60454,0
+SHG.US,D,20230112,000000,32.22,32.74,32.2,32.59,63440,0
+SHG.US,D,20230113,000000,32.8,33.36,32.8,33.29,101116,0
+SHG.US,D,20230117,000000,34.76,35.11,34.73,34.97,194209,0
+SHG.US,D,20230118,000000,34.86,34.86,34.32,34.32,167897,0
+SHG.US,D,20230119,000000,34.43,34.65,34.24,34.48,78567,0
+SHG.US,D,20230120,000000,35.14,35.27,35.01,35.08,116774,0
+SHG.US,D,20230123,000000,35.13,35.4639,35.13,35.36,88144,0
+SHG.US,D,20230124,000000,35.11,35.29,35.02,35.27,73416,0
+SHG.US,D,20230125,000000,35.31,36.06,35.31,35.88,121215,0
+SHG.US,D,20230126,000000,36.47,36.64,36.33,36.62,66414,0
+SHG.US,D,20230127,000000,36.37,36.425,36.08,36.22,96191,0
+SHG.US,D,20230130,000000,35.28,35.53,35.225,35.3,153954,0
+SHG.US,D,20230131,000000,33.83,34.18,33.76,34.02,180228,0
+SHG.US,D,20230201,000000,34.74,35.225,34.59,35.09,108513,0
+SHG.US,D,20230202,000000,34.12,34.15,33.675,33.88,165375,0
+SHG.US,D,20230203,000000,33.44,33.8,33.4,33.53,128687,0
+SHG.US,D,20230206,000000,32.64,32.7416,32.455,32.63,163527,0
+SHG.US,D,20230207,000000,32.52,32.9,32.42,32.79,169826,0
+SHG.US,D,20230208,000000,33.18,33.2,32.9,32.93,93759,0
+SHG.US,D,20230209,000000,32.17,32.19,31.7,31.7,240267,0
+SHG.US,D,20230210,000000,32.15,32.62,32.15,32.6,100352,0
+SHG.US,D,20230213,000000,32.21,32.52,32.09,32.46,180108,0
+SHG.US,D,20230214,000000,31.26,31.6029,31.1,31.31,180910,0
+SHG.US,D,20230215,000000,29.87,29.91,29.6,29.91,179689,0
+SHG.US,D,20230216,000000,29.57,29.64,29.28,29.44,107442,0
+SHG.US,D,20230217,000000,29.66,29.94,29.56,29.89,148012,0
+SHG.US,D,20230221,000000,30.03,30.1461,29.7,29.7,89507,0
+SHG.US,D,20230222,000000,29.56,29.67,29.41,29.53,102210,0
+SHG.US,D,20230223,000000,29.93,30.05,29.7467,29.77,99945,0
+SHG.US,D,20230224,000000,29.4,29.4,29.12,29.33,97850,0
+SHG.US,D,20230227,000000,29.38,29.53,29.23,29.23,71076,0
+SHG.US,D,20230228,000000,29.3,29.56,29.26,29.27,98359,0
+SHG.US,D,20230301,000000,29.73,30.03,29.7,29.74,130483,0
+SHG.US,D,20230302,000000,28.63,28.63,28.33,28.41,165378,0
+SHG.US,D,20230303,000000,28.39,28.78,28.3,28.76,98676,0
+SHG.US,D,20230306,000000,28.53,28.64,28.45,28.57,115188,0
+SHG.US,D,20230307,000000,28.38,28.38,27.63,27.72,102547,0
+SHG.US,D,20230308,000000,27.78,28.04,27.78,28.03,98837,0
+SHG.US,D,20230309,000000,27.78,27.85,27.14,27.15,141058,0
+SHG.US,D,20230310,000000,27.06,27.33,26.763,26.86,125682,0
+SHG.US,D,20230313,000000,27.17,27.22,26.83,26.88,191784,0
+SHG.US,D,20230314,000000,26.89,27.2358,26.63,27,373469,0
+SHG.US,D,20230315,000000,26.43,26.52,26.02,26.33,243131,0
+SHG.US,D,20230316,000000,26.04,26.43,25.95,26.43,422547,0
+SHG.US,D,20230317,000000,26.15,26.19,25.59,25.59,381824,0
+SHG.US,D,20230320,000000,26.1,26.89,26.1,26.68,241239,0
+SHG.US,D,20230321,000000,26.99,27.0281,26.83,27,135649,0
+SHG.US,D,20230322,000000,27.04,27.36,26.9,26.9,169496,0
+SHG.US,D,20230323,000000,27.61,27.7,26.91,27.18,352594,0
+SHG.US,D,20230324,000000,26.2,26.56,25.8,26.55,270450,0
+SHG.US,D,20230327,000000,26.7,26.83,26.66,26.79,138216,0
+SHG.US,D,20230328,000000,27.47,27.59,27.34,27.44,185610,0
+SHG.US,D,20230329,000000,27.7,27.73,27.55,27.7,156039,0
+SHG.US,D,20230330,000000,27.07,27.235,26.96,27.04,96102,0
+SHG.US,D,20230331,000000,27.06,27.1212,26.79,26.94,206764,0
+SHG.US,D,20230403,000000,26.16,26.66,26.16,26.66,198496,0
+SHG.US,D,20230404,000000,26.72,26.76,26.45,26.67,197650,0
+SHG.US,D,20230405,000000,26.6,26.71,26.48,26.6,99978,0
+SHG.US,D,20230406,000000,26.21,26.26,26.07,26.18,142539,0
+SHG.US,D,20230410,000000,26.02,26.29,26,26.25,86564,0
+SHG.US,D,20230411,000000,26.33,26.437,26.28,26.36,208300,0
+SHG.US,D,20230412,000000,26.43,26.49,26.09,26.14,188824,0
+SHG.US,D,20230413,000000,26.53,26.96,26.53,26.94,132919,0
+SHG.US,D,20230414,000000,27.17,27.37,27.03,27.11,208687,0
+SHG.US,D,20230417,000000,27.05,27.05,26.71,26.94,187253,0
+SHG.US,D,20230418,000000,26.84,26.92,26.73,26.83,106950,0
+SHG.US,D,20230419,000000,26.77,26.88,26.73,26.84,89710,0
+SHG.US,D,20230420,000000,27.07,27.17,26.95,27,110952,0
+SHG.US,D,20230421,000000,26.89,26.89,26.66,26.74,68074,0
+SHG.US,D,20230424,000000,26.48,26.59,26.44,26.56,74477,0
+SHG.US,D,20230425,000000,26.45,26.52,26.13,26.22,140810,0
+SHG.US,D,20230426,000000,26.29,26.38,26.11,26.22,154987,0
+SHG.US,D,20230427,000000,25.87,26.36,25.79,26.36,125560,0
+SHG.US,D,20230428,000000,26.07,26.32,26.07,26.26,125968,0
+SHG.US,D,20230501,000000,26.22,26.36,25.93,25.93,119709,0
+SHG.US,D,20230502,000000,26.24,26.26,25.93,26.1,191351,0
+SHG.US,D,20230503,000000,26,26.47,25.95,25.99,255015,0
+SHG.US,D,20230504,000000,26.34,26.43,26.16,26.23,119564,0
+SHG.US,D,20230505,000000,26.52,26.94,26.46,26.94,172042,0
+SHG.US,D,20230508,000000,27.2,27.26,26.98,26.99,108882,0
+SHG.US,D,20230509,000000,26.72,26.85,26.68,26.8,104213,0
+SHG.US,D,20230510,000000,26.55,26.55,26.16,26.37,109454,0
+SHG.US,D,20230511,000000,26.35,26.53,26.25,26.51,108438,0
+SHG.US,D,20230512,000000,25.88,26,25.77,25.83,99896,0
+SHG.US,D,20230515,000000,25.98,26.36,25.96,26.3,162647,0
+SHG.US,D,20230516,000000,25.88,25.98,25.66,25.69,134854,0
+SHG.US,D,20230517,000000,25.89,26.31,25.89,26.2,153102,0
+SHG.US,D,20230518,000000,26.16,26.23,25.97,26.18,98900,0
+SHG.US,D,20230519,000000,26.4,26.55,26.35,26.4,81232,0
+SHG.US,D,20230522,000000,26.59,26.87,26.59,26.84,87656,0
+SHG.US,D,20230523,000000,26.58,26.72,26.5,26.52,91882,0
+SHG.US,D,20230524,000000,26.73,26.73,26.47,26.5,90587,0
+SHG.US,D,20230525,000000,26.28,26.31,26.13,26.23,116695,0
+SHG.US,D,20230526,000000,26.19,26.36,26.16,26.33,76250,0
+SHG.US,D,20230530,000000,26.5,26.64,26.41,26.6,135309,0
+SHG.US,D,20230531,000000,26.45,26.45,26.1239,26.25,125005,0
+SHG.US,D,20230601,000000,26.22,26.61,26.16,26.56,97186,0
+SHG.US,D,20230602,000000,26.9,27.33,26.9,27.32,103717,0
+SHG.US,D,20230605,000000,27.19,27.19,26.99,26.99,100545,0
+SHG.US,D,20230606,000000,26.96,27.51,26.96,27.46,142081,0
+SHG.US,D,20230607,000000,27.29,27.29,27.03,27.12,209094,0
+SHG.US,D,20230608,000000,27.21,27.42,27.07,27.4,120039,0
+SHG.US,D,20230609,000000,27.68,27.83,27.64,27.74,73265,0
+SHG.US,D,20230612,000000,27.48,27.48,27.2801,27.46,106374,0
+SHG.US,D,20230613,000000,27.57,27.77,27.54,27.62,103393,0
+SHG.US,D,20230614,000000,27.42,27.59,27.31,27.43,92027,0
+SHG.US,D,20230615,000000,27.29,27.59,27.23,27.53,72118,0
+SHG.US,D,20230616,000000,27.45,27.45,27.18,27.33,96377,0
+SHG.US,D,20230620,000000,26.98,27,26.63,26.71,125939,0
+SHG.US,D,20230621,000000,26.4,26.6,26.32,26.43,112387,0
+SHG.US,D,20230622,000000,26.63,26.76,26.41,26.48,127962,0
+SHG.US,D,20230623,000000,26.19,26.19,26.029,26.05,79105,0
+SHG.US,D,20230626,000000,26.38,26.67,26.38,26.62,90891,0
+SHG.US,D,20230627,000000,26.75,26.84,26.7,26.81,111739,0
+SHG.US,D,20230628,000000,26.45,26.45,26.25,26.34,81380,0
+SHG.US,D,20230629,000000,25.77,25.89,25.64,25.85,112744,0
+SHG.US,D,20230630,000000,26.1,26.17,26.01,26.06,77429,0
+SHG.US,D,20230703,000000,26.4,26.78,26.4,26.7,88309,0
+SHG.US,D,20230705,000000,25.96,26.09,25.79,25.89,146193,0
+SHG.US,D,20230706,000000,25.23,25.28,24.99,25.13,103497,0
+SHG.US,D,20230707,000000,25.08,25.635,25.075,25.5,276638,0
+SHG.US,D,20230710,000000,25.34,25.41,25.17,25.22,163551,0
+SHG.US,D,20230711,000000,25.71,25.91,25.64,25.86,148169,0
+SHG.US,D,20230712,000000,26.27,26.45,26.27,26.44,97897,0
+SHG.US,D,20230713,000000,26.5,26.675,26.48,26.6,133485,0
+SHG.US,D,20230714,000000,27.01,27.03,26.75,26.84,144996,0
+SHG.US,D,20230717,000000,26.89,27.12,26.81,27.09,86316,0
+SHG.US,D,20230718,000000,26.78,27.06,26.75,26.91,150762,0
+SHG.US,D,20230719,000000,26.73,26.76,26.58,26.67,177605,0
+SHG.US,D,20230720,000000,26.7,26.75,26.44,26.57,224381,0
+SHG.US,D,20230721,000000,26.58,26.66,26.32,26.39,159047,0
+SHG.US,D,20230724,000000,26.14,26.4,26.08,26.25,139441,0
+SHG.US,D,20230725,000000,25.99,26.075,25.83,25.89,138660,0
+SHG.US,D,20230726,000000,26.14,26.69,26.14,26.52,207622,0
+SHG.US,D,20230727,000000,27.55,27.76,27.27,27.48,143835,0
+SHG.US,D,20230728,000000,27.71,27.71,27.48,27.62,75883,0
+SHG.US,D,20230731,000000,27.54,27.64,27.5,27.61,105698,0
+SHG.US,D,20230801,000000,27.95,28.03,27.82,27.91,105558,0
+SHG.US,D,20230802,000000,27.47,27.48,27.195,27.27,119422,0
+SHG.US,D,20230803,000000,26.95,27.06,26.77,26.99,104842,0
+SHG.US,D,20230804,000000,27.12,27.4,27.01,27.01,116643,0
+SHG.US,D,20230807,000000,27.4,27.55,27.28,27.46,101630,0
+SHG.US,D,20230808,000000,27.09,27.16,26.83,27.14,92450,0
+SHG.US,D,20230809,000000,26.98,26.98,26.66,26.85,105510,0
+SHG.US,D,20230810,000000,26.8,27,26.69,26.7,218887,0
+SHG.US,D,20230811,000000,26.25,26.45,26.21,26.29,149351,0
+SHG.US,D,20230814,000000,26.24,26.25,26.13,26.2,111376,0
+SHG.US,D,20230815,000000,26.14,26.2,25.88,25.89,97934,0
+SHG.US,D,20230816,000000,25.79,25.87,25.63,25.63,126882,0
+SHG.US,D,20230817,000000,25.99,26.06,25.88,25.94,144787,0
+SHG.US,D,20230818,000000,25.86,26.06,25.86,26.01,104437,0
+SHG.US,D,20230821,000000,26.27,26.345,26.15,26.24,85160,0
+SHG.US,D,20230822,000000,26.25,26.25,26,26.02,92750,0
+SHG.US,D,20230823,000000,26.21,26.58,26.21,26.57,74134,0
+SHG.US,D,20230824,000000,26.56,26.7,26.43,26.44,97070,0
+SHG.US,D,20230825,000000,26.6,26.79,26.45,26.74,97551,0
+SHG.US,D,20230828,000000,26.93,27.07,26.93,27.02,69195,0
+SHG.US,D,20230829,000000,26.99,27.26,26.85,27.24,69297,0
+SHG.US,D,20230830,000000,27.07,27.07,26.84,26.9,79289,0
+SHG.US,D,20230831,000000,26.99,27.04,26.77,26.9,95776,0
+SHG.US,D,20230901,000000,27.16,27.16,26.942,27.04,72231,0
+SHG.US,D,20230905,000000,26.76,26.83,26.67,26.68,88686,0
+SHG.US,D,20230906,000000,26.81,26.91,26.67,26.72,79800,0
+SHG.US,D,20230907,000000,26.72,26.79,26.63,26.63,106630,0
+SHG.US,D,20230908,000000,26.85,26.92,26.69,26.81,180615,0
+SHG.US,D,20230911,000000,27.49,27.65,27.4865,27.61,118296,0
+SHG.US,D,20230912,000000,27.12,27.39,27.11,27.31,65236,0
+SHG.US,D,20230913,000000,27.65,27.85,27.65,27.75,145915,0
+SHG.US,D,20230914,000000,27.76,27.89,27.69,27.79,119637,0
+SHG.US,D,20230915,000000,28.53,28.57,28.425,28.49,98542,0
+SHG.US,D,20230918,000000,28.47,28.49,28.36,28.47,73066,0
+SHG.US,D,20230919,000000,28.24,28.37,28.185,28.27,102407,0
+SHG.US,D,20230920,000000,28.51,28.6978,28.36,28.38,62485,0
+SHG.US,D,20230921,000000,27.91,27.99,27.76,27.78,129939,0
+SHG.US,D,20230922,000000,27.95,28.15,27.86,27.87,161202,0
+SHG.US,D,20230925,000000,27.69,27.69,27.51,27.57,141526,0
+SHG.US,D,20230926,000000,26.34,26.58,26.21,26.29,171583,0
+SHG.US,D,20230927,000000,26.37,26.43,26.15,26.36,122522,0
+SHG.US,D,20230928,000000,26.34,26.59,26.17,26.51,95997,0
+SHG.US,D,20230929,000000,26.65,26.72,26.45,26.49,104937,0
+SHG.US,D,20231002,000000,26.49,26.49,25.99,26.02,117911,0
+SHG.US,D,20231003,000000,25.91,25.91,25.64,25.66,176796,0
+SHG.US,D,20231004,000000,25.74,25.86,25.51,25.73,180771,0
+SHG.US,D,20231005,000000,25.36,25.64,25.21,25.5,144022,0
+SHG.US,D,20231006,000000,26.03,26.57,26.03,26.49,135785,0
+SHG.US,D,20231009,000000,26.29,26.4316,26.15,26.43,77726,0
+SHG.US,D,20231010,000000,26.57,26.83,26.5,26.72,81434,0
+SHG.US,D,20231011,000000,26.61,26.67,26.4,26.56,100700,0
+SHG.US,D,20231012,000000,26.57,26.57,26,26.18,169882,0
+SHG.US,D,20231013,000000,26.3,26.375,26.07,26.07,95559,0
+SHG.US,D,20231016,000000,26.25,26.52,26.24,26.44,82328,0
+SHG.US,D,20231017,000000,26.05,26.345,26.03,26.16,130947,0
+SHG.US,D,20231018,000000,26.8,26.85,26.53,26.59,125685,0
+SHG.US,D,20231019,000000,26.41,26.65,26.35,26.38,83188,0
+SHG.US,D,20231020,000000,26.39,26.62,26.31,26.31,116014,0
+SHG.US,D,20231023,000000,25.85,26.215,25.72,25.86,99509,0
+SHG.US,D,20231024,000000,26.04,26.04,25.82,25.98,86676,0
+SHG.US,D,20231025,000000,26.08,26.18,25.956,25.99,86282,0
+SHG.US,D,20231026,000000,25.76,25.96,25.71,25.86,97111,0
+SHG.US,D,20231027,000000,25.8,25.8,25.11,25.13,121075,0
+SHG.US,D,20231030,000000,25.35,25.4,25.088,25.29,123512,0
+SHG.US,D,20231031,000000,25.62,25.64,25.35,25.49,211769,0
+SHG.US,D,20231101,000000,25.79,25.795,25.5,25.6,301206,0
+SHG.US,D,20231102,000000,25.81,26.175,25.75,26.12,250382,0
+SHG.US,D,20231103,000000,26.73,27,26.73,26.91,109494,0
+SHG.US,D,20231106,000000,27.67,27.67,27.24,27.34,129813,0
+SHG.US,D,20231107,000000,26.69,26.88,26.62,26.71,86740,0
+SHG.US,D,20231108,000000,26.53,26.53,26.27,26.37,115279,0
+SHG.US,D,20231109,000000,26.5,26.58,26.24,26.25,120703,0
+SHG.US,D,20231110,000000,26.55,26.725,26.48,26.71,96041,0
+SHG.US,D,20231113,000000,26.51,26.6889,26.36,26.38,209717,0
+SHG.US,D,20231114,000000,27.25,27.61,27.06,27.61,184290,0
+SHG.US,D,20231115,000000,27.74,27.91,27.715,27.73,88863,0
+SHG.US,D,20231116,000000,27.8,28.04,27.8,27.86,127999,0
+SHG.US,D,20231117,000000,27.79,27.94,27.72,27.92,99135,0
+SHG.US,D,20231120,000000,28,28.19,27.98,28.07,93018,0
+SHG.US,D,20231121,000000,28.38,28.43,28.14,28.23,97655,0
+SHG.US,D,20231122,000000,28.16,28.24,28.09,28.24,58911,0
+SHG.US,D,20231124,000000,28.11,28.2,28,28.2,40806,0
+SHG.US,D,20231127,000000,28.03,28.14,27.97,28.09,86219,0
+SHG.US,D,20231128,000000,28.31,28.57,28.28,28.52,116271,0
+SHG.US,D,20231129,000000,27.95,28.3213,27.95,28.25,82091,0
+SHG.US,D,20231130,000000,28.34,28.46,28.22,28.4,65676,0
+SHG.US,D,20231201,000000,27.81,28.39,27.79,28.38,85201,0
+SHG.US,D,20231204,000000,28,28.15,27.88,27.95,93967,0
+SHG.US,D,20231205,000000,27.78,27.97,27.77,27.95,73781,0
+SHG.US,D,20231206,000000,28.17,28.23,27.98,28.03,105501,0
+SHG.US,D,20231207,000000,27.71,28,27.71,27.92,136015,0
+SHG.US,D,20231208,000000,27.94,28.24,27.94,28.03,95758,0
+SHG.US,D,20231211,000000,27.84,27.98,27.78,27.87,161153,0
+SHG.US,D,20231212,000000,28.15,28.17,27.95,28.04,128627,0
+SHG.US,D,20231213,000000,28.01,28.89,27.985,28.82,121124,0
+SHG.US,D,20231214,000000,29.11,29.5136,29.03,29.33,142479,0
+SHG.US,D,20231215,000000,29.58,29.6,29.29,29.35,169782,0
+SHG.US,D,20231218,000000,29.58,29.61,29.29,29.56,435937,0
+SHG.US,D,20231219,000000,29.57,29.9,29.57,29.74,101168,0
+SHG.US,D,20231220,000000,30.13,30.29,29.85,29.85,92573,0
+SHG.US,D,20231221,000000,30.28,30.28,29.92,30.09,131205,0
+SHG.US,D,20231222,000000,30,30.34,29.9281,30.29,79010,0
+SHG.US,D,20231226,000000,30.31,30.325,30.055,30.26,52157,0
+SHG.US,D,20231227,000000,30.14,30.245,29.95,30.24,51496,0
+SHG.US,D,20231228,000000,30.83,31.12,30.83,31.12,109557,0
+SHG.US,D,20231229,000000,30.7,30.88,30.6716,30.78,60370,0
+SHG.US,D,20240102,000000,30.09,30.09,29.7201,29.96,132788,0
+SHG.US,D,20240103,000000,29.06,29.29,28.86,29.13,172961,0
+SHG.US,D,20240104,000000,28.58,28.79,28.485,28.52,126362,0
+SHG.US,D,20240105,000000,28.17,28.62,28.152,28.24,191331,0
+SHG.US,D,20240108,000000,28.25,28.505,28.142,28.48,135588,0
+SHG.US,D,20240109,000000,28.35,28.365,28.11,28.19,222039,0
+SHG.US,D,20240110,000000,28.09,28.09,27.85,27.98,79875,0
+SHG.US,D,20240111,000000,28.35,28.55,28.14,28.53,127442,0
+SHG.US,D,20240112,000000,28.26,28.37,27.94,27.99,74314,0
+SHG.US,D,20240116,000000,27.62,27.695,27.42,27.67,253439,0
+SHG.US,D,20240117,000000,27.14,27.31,27.09,27.23,145296,0
+SHG.US,D,20240118,000000,27.35,27.56,27.31,27.49,133949,0
+SHG.US,D,20240119,000000,27.64,27.88,27.56,27.87,107086,0
+SHG.US,D,20240122,000000,27.83,27.95,27.7818,27.95,128531,0
+SHG.US,D,20240123,000000,29.04,29.23,28.95,29.01,172942,0
+SHG.US,D,20240124,000000,29.97,30.16,29.885,29.92,221430,0
+SHG.US,D,20240125,000000,29.85,29.85,29.44,29.59,89175,0
+SHG.US,D,20240126,000000,29.89,30.03,29.86,29.99,89983,0
+SHG.US,D,20240129,000000,30.49,30.54,30.28,30.53,101050,0
+SHG.US,D,20240130,000000,30.36,30.435,30.19,30.38,145756,0
+SHG.US,D,20240131,000000,30.52,31.02,30.52,30.69,238393,0
+SHG.US,D,20240201,000000,31.8,32.42,31.72,32.41,407870,0
+SHG.US,D,20240202,000000,33.94,33.98,33.47,33.85,299553,0
+SHG.US,D,20240205,000000,32.22,32.625,32.05,32.44,282298,0
+SHG.US,D,20240206,000000,32.03,32.03,31.6247,31.85,178604,0
+SHG.US,D,20240207,000000,32.32,32.43,32.17,32.35,92256,0
+SHG.US,D,20240208,000000,33.65,33.65,32.78,32.94,118753,0
+SHG.US,D,20240209,000000,32.95,33.16,32.83,33.15,63979,0
+SHG.US,D,20240212,000000,33.24,33.75,33.2062,33.46,94530,0
+SHG.US,D,20240213,000000,33.09,33.11,32.61,32.73,102010,0
+SHG.US,D,20240214,000000,32.89,33.09,32.78,33.07,69999,0
+SHG.US,D,20240215,000000,32.55,32.83,32.49,32.69,110441,0
+SHG.US,D,20240216,000000,32.98,33.44,32.98,33.25,65394,0
+SHG.US,D,20240220,000000,32.56,32.71,32.4,32.52,137339,0
+SHG.US,D,20240221,000000,32.47,32.47,32.33,32.47,61187,0
+SHG.US,D,20240222,000000,32.36,32.42,32.09,32.19,78639,0
+SHG.US,D,20240223,000000,32.45,32.7,32.45,32.68,52046,0
+SHG.US,D,20240226,000000,31.5,31.58,31.14,31.15,95283,0
+SHG.US,D,20240227,000000,31.5,31.64,31.35,31.55,54877,0
+SHG.US,D,20240228,000000,31.76,32.16,31.76,32,78889,0
+SHG.US,D,20240229,000000,32.74,32.79,32.32,32.58,89344,0
+SHG.US,D,20240301,000000,32.69,32.75,32.49,32.61,124663,0
+SHG.US,D,20240304,000000,33.3,33.59,33.26,33.59,81418,0
+SHG.US,D,20240305,000000,33.34,33.69,33.303,33.48,124892,0
+SHG.US,D,20240306,000000,33.99,34.1286,33.75,34,184888,0
+SHG.US,D,20240307,000000,34.39,34.81,34.25,34.81,98502,0
+SHG.US,D,20240308,000000,35.23,35.38,35.01,35.09,111656,0
+SHG.US,D,20240311,000000,35.08,35.145,34.84,35.03,58745,0
+SHG.US,D,20240312,000000,35.03,35.03,34.753,34.9,86484,0
+SHG.US,D,20240313,000000,36.24,36.24,36.06,36.14,108907,0
+SHG.US,D,20240314,000000,38.57,38.65,37.49,37.74,176463,0
+SHG.US,D,20240315,000000,37.14,37.49,36.74,37.38,166920,0
+SHG.US,D,20240318,000000,37.24,37.24,36.74,36.76,152204,0
+SHG.US,D,20240319,000000,36.16,36.47,35.93,36.3,145922,0
+SHG.US,D,20240320,000000,36.57,37.21,36.5,37.15,87352,0
+SHG.US,D,20240321,000000,38.11,38.32,37.44,37.62,231508,0
+SHG.US,D,20240322,000000,37.84,37.85,37.47,37.47,96646,0
+SHG.US,D,20240325,000000,37.92,37.99,37.78,37.94,84354,0
+SHG.US,D,20240326,000000,36.18,36.52,35.91,36.21,244165,0
+SHG.US,D,20240327,000000,35.04,35.49,34.82,35.39,361538,0
+SHG.US,D,20240328,000000,35.36,35.52,35.21,35.49,197113,0
+SHG.US,D,20240401,000000,34.08,34.49,33.52,33.64,158027,0
+SHG.US,D,20240402,000000,33.36,33.4,33.1505,33.35,116917,0
+SHG.US,D,20240403,000000,32.39,32.97,32.24,32.79,142215,0
+SHG.US,D,20240404,000000,33.29,33.76,32.895,33,152797,0
+SHG.US,D,20240405,000000,32.91,33.07,32.72,33,105149,0
+SHG.US,D,20240408,000000,33.04,33.44,32.76,33.19,162777,0
+SHG.US,D,20240409,000000,32.55,32.9,32.25,32.8,277852,0
+SHG.US,D,20240410,000000,32.4,32.78,31.66,31.8,440272,0
+SHG.US,D,20240411,000000,31.72,31.93,31.45,31.8,240712,0
+SHG.US,D,20240412,000000,30.28,30.39,29.96,30,179527,0
+SHG.US,D,20240415,000000,30.42,30.69,29.97,29.98,89479,0
+SHG.US,D,20240416,000000,29.63,29.68,29.31,29.48,145717,0
+SHG.US,D,20240417,000000,29.58,29.58,29.25,29.33,101592,0
+SHG.US,D,20240418,000000,30.49,30.57,30.15,30.3,121636,0
+SHG.US,D,20240419,000000,30.43,30.62,30.38,30.49,53682,0
+SHG.US,D,20240422,000000,32.03,32.33,31.906,32.22,164144,0
+SHG.US,D,20240423,000000,32.17,32.51,31.98,32.43,240063,0
+SHG.US,D,20240424,000000,31.75,31.79,31.47,31.62,151716,0
+SHG.US,D,20240425,000000,31.51,31.94,31.49,31.85,94974,0
+SHG.US,D,20240426,000000,33.85,34.38,33.81,34.16,139217,0
+SHG.US,D,20240429,000000,34.16,34.3,33.98,34.28,98071,0
+SHG.US,D,20240430,000000,34.01,34.01,33.6856,33.75,84942,0
+SHG.US,D,20240501,000000,33.74,34.1538,33.6,33.72,43626,0
+SHG.US,D,20240502,000000,33.62,33.81,33.26,33.62,77935,0
+SHG.US,D,20240503,000000,34.52,34.62,34.38,34.5,74639,0
+SHG.US,D,20240506,000000,34.8,34.87,34.57,34.86,55136,0
+SHG.US,D,20240507,000000,34.3,34.3,33.93,33.93,84861,0
+SHG.US,D,20240508,000000,34.49,34.8,34.36,34.8,66035,0
+SHG.US,D,20240509,000000,34.29,34.58,34.15,34.38,99296,0
+SHG.US,D,20240510,000000,35.22,35.22,34.87,34.99,90486,0
+SHG.US,D,20240513,000000,35.15,35.18,34.98,35.06,53316,0
+SHG.US,D,20240514,000000,35,35.21,34.79,35.2,51606,0
+SHG.US,D,20240515,000000,35.5,35.74,35.36,35.64,77300,0
+SHG.US,D,20240516,000000,35.73,35.83,35.605,35.66,41848,0
+SHG.US,D,20240517,000000,35.47,35.57,35.27,35.56,48526,0
+SHG.US,D,20240520,000000,36.08,36.335,35.99,36.11,149856,0
+SHG.US,D,20240521,000000,36.04,36.13,35.87,36.12,128777,0
+SHG.US,D,20240522,000000,35.33,35.39,34.97,35.07,82138,0
+SHG.US,D,20240523,000000,35.16,35.21,34.46,34.58,126542,0
+SHG.US,D,20240524,000000,34.8,35.07,34.785,35,83435,0
+SHG.US,D,20240528,000000,34.49,34.49,34.22,34.32,108467,0
+SHG.US,D,20240529,000000,33.91,33.91,33.74,33.77,79809,0
+SHG.US,D,20240530,000000,33.77,34.1129,33.7643,33.97,115828,0
+SHG.US,D,20240531,000000,34.18,34.41,34.03,34.4,94585,0
+SHG.US,D,20240603,000000,34.62,34.635,34.16,34.35,80638,0
+SHG.US,D,20240604,000000,33.31,33.31,33.028,33.21,97967,0
+SHG.US,D,20240605,000000,33.53,33.63,33.25,33.63,67049,0
+SHG.US,D,20240606,000000,33.68,33.72,33.58,33.6,60850,0
+SHG.US,D,20240607,000000,33.95,34.315,33.95,34.04,100044,0
+SHG.US,D,20240610,000000,33.77,33.97,33.59,33.95,112933,0
+SHG.US,D,20240611,000000,33.67,33.67,33.32,33.54,80189,0
+SHG.US,D,20240612,000000,35.24,35.47,35.05,35.2,112589,0
+SHG.US,D,20240613,000000,34.71,34.71,33.94,34.14,138770,0
+SHG.US,D,20240614,000000,33.91,34.02,33.71,34,78155,0
+SHG.US,D,20240617,000000,33.72,33.91,33.58,33.88,76288,0
+SHG.US,D,20240618,000000,33.38,33.67,33.27,33.58,103695,0
+SHG.US,D,20240620,000000,34.23,34.46,34.1,34.43,129740,0
+SHG.US,D,20240621,000000,34.46,34.46,33.93,33.93,128748,0
+SHG.US,D,20240624,000000,34.31,34.91,34.31,34.73,126245,0
+SHG.US,D,20240625,000000,34.54,34.54,34.15,34.21,100182,0
+SHG.US,D,20240626,000000,34.13,34.235,33.92,34.14,131209,0
+SHG.US,D,20240627,000000,34.13,34.36,34.09,34.27,110201,0
+SHG.US,D,20240628,000000,34.9,35.0749,34.65,34.81,87183,0
+SHG.US,D,20240701,000000,34.84,34.86,34.59,34.61,69985,0
+SHG.US,D,20240702,000000,35.7,36.11,35.62,36.08,105604,0
+SHG.US,D,20240703,000000,36.65,37.3,36.65,37.18,124854,0
+SHG.US,D,20240705,000000,38.4,38.49,38.02,38.31,157738,0
+SHG.US,D,20240708,000000,37.73,37.8,37.61,37.62,102111,0
+SHG.US,D,20240709,000000,37.45,37.45,37.16,37.2,142961,0
+SHG.US,D,20240710,000000,37.13,37.23,37.03,37.17,143681,0
+SHG.US,D,20240711,000000,37.75,37.955,37.7,37.75,77604,0
+SHG.US,D,20240712,000000,38.12,38.12,37.461,37.65,122342,0
+SHG.US,D,20240715,000000,37.48,37.48,37.13,37.13,63029,0
+SHG.US,D,20240716,000000,37.8,38.15,37.65,38.09,107919,0
+SHG.US,D,20240717,000000,38.67,38.67,38.27,38.36,127541,0
+SHG.US,D,20240718,000000,38.73,38.73,37.88,37.95,101851,0
+SHG.US,D,20240719,000000,38,38.13,37.63,37.67,76229,0
+SHG.US,D,20240722,000000,39.45,39.565,38.97,39.3,91854,0
+SHG.US,D,20240723,000000,39.33,39.52,39.17,39.33,61439,0
+SHG.US,D,20240724,000000,39.5,39.65,38.53,38.54,93106,0
+SHG.US,D,20240725,000000,38.88,39.34,38.795,38.81,129601,0
+SHG.US,D,20240726,000000,40.64,41.97,40.32,41.9,132512,0
+SHG.US,D,20240729,000000,43.14,43.37,42.85,43.28,174158,0
+SHG.US,D,20240730,000000,43.09,43.25,42.84,42.9,113888,0
+SHG.US,D,20240731,000000,43.53,43.67,43.27,43.33,95870,0
+SHG.US,D,20240801,000000,43.69,43.93,42.82,43.17,153806,0
+SHG.US,D,20240802,000000,41.58,41.58,40.8501,40.96,93159,0
+SHG.US,D,20240805,000000,38.49,39.7099,38.44,39.53,120748,0
+SHG.US,D,20240806,000000,38.21,39.4,38.21,39.15,122439,0
+SHG.US,D,20240807,000000,39.73,39.925,38.8,38.81,120169,0
+SHG.US,D,20240808,000000,39.53,40.2825,39.53,39.98,90360,0
+SHG.US,D,20240809,000000,39.79,40.03,39.54,39.82,104990,0
+SHG.US,D,20240812,000000,39.6,39.69,39.24,39.34,69093,0
+SHG.US,D,20240813,000000,40.5,41.14,40.39,41.13,95456,0
+SHG.US,D,20240814,000000,40.79,41.28,40.49,40.89,294442,0
+SHG.US,D,20240815,000000,41.32,41.61,41.03,41.23,170335,0
+SHG.US,D,20240816,000000,40.97,41.45,40.61,41.36,146223,0
+SHG.US,D,20240819,000000,42.78,43.29,42.7,43.25,96562,0
+SHG.US,D,20240820,000000,43.74,43.8999,43.61,43.76,94063,0
+SHG.US,D,20240821,000000,43.81,44.08,43.71,43.89,190522,0
+SHG.US,D,20240822,000000,43.87,43.935,43.39,43.49,72499,0
+SHG.US,D,20240823,000000,44.67,45.58,44.58,45.52,135573,0
+SHG.US,D,20240826,000000,45.92,46.05,45.61,45.71,67977,0
+SHG.US,D,20240827,000000,44.61,45.13,44.61,44.95,71300,0
+SHG.US,D,20240828,000000,43.21,43.4,43.04,43.18,125239,0
+SHG.US,D,20240829,000000,43.11,43.47,42.92,43.23,117651,0
+SHG.US,D,20240830,000000,42.29,42.49,42.07,42.45,129585,0
+SHG.US,D,20240903,000000,42.45,42.515,41.93,42.03,80472,0
+SHG.US,D,20240904,000000,41.6,42.2,41.58,41.97,69597,0
+SHG.US,D,20240905,000000,42.33,42.52,42.135,42.43,99402,0
+SHG.US,D,20240906,000000,42.78,42.87,41.68,42,167890,0
+SHG.US,D,20240909,000000,42.15,42.3975,41.88,42.29,74344,0
+SHG.US,D,20240910,000000,42.44,42.44,41.47,41.86,83897,0
+SHG.US,D,20240911,000000,39.89,40.32,39.27,40.24,166186,0
+SHG.US,D,20240912,000000,40.16,40.6399,40.03,40.52,119158,0
+SHG.US,D,20240913,000000,42.25,42.45,42.06,42.21,87133,0
+SHG.US,D,20240916,000000,42.74,42.89,42.31,42.84,86441,0
+SHG.US,D,20240917,000000,43.13,43.13,42.64,42.64,56657,0
+SHG.US,D,20240918,000000,42.85,43.44,42.61,42.62,83268,0
+SHG.US,D,20240919,000000,43.4,43.445,42.87,43.42,70244,0
+SHG.US,D,20240920,000000,41.97,42.12,41.73,41.89,257746,0
+SHG.US,D,20240923,000000,41.86,42.28,41.815,42.21,128292,0
+SHG.US,D,20240924,000000,42.5,42.78,42.46,42.73,99295,0
+SHG.US,D,20240925,000000,40.43,40.95,40.34,40.74,480378,0
+SHG.US,D,20240926,000000,43.59,44.89,43.48,44.78,319795,0
+SHG.US,D,20240927,000000,44.16,44.5,43.57,43.57,208259,0
+SHG.US,D,20240930,000000,42.7114,42.97,42.08,42.37,110896,0
+SHG.US,D,20241001,000000,42.49,42.49,41.61,41.71,122821,0
+SHG.US,D,20241002,000000,42,42.42,41.85,42.26,93848,0
+SHG.US,D,20241003,000000,41.79,41.844,41.51,41.65,41314,0
+SHG.US,D,20241004,000000,41.35,41.62,40.93,41.35,108194,0
+SHG.US,D,20241007,000000,41.5,41.75,41.21,41.43,109832,0
+SHG.US,D,20241008,000000,41.63,41.63,41.24,41.51,207839,0
+SHG.US,D,20241009,000000,41.3,41.82,41.3,41.59,202711,0
+SHG.US,D,20241010,000000,42.07,42.21,41.905,42.08,118411,0
+SHG.US,D,20241011,000000,42.36,42.8,41.75,42.6,574267,0
+SHG.US,D,20241014,000000,42.71,43.225,42.54,43.2,148713,0
+SHG.US,D,20241015,000000,42.81,42.81,41.84,41.87,117036,0
+SHG.US,D,20241016,000000,41.76,41.915,41.56,41.83,110447,0
+SHG.US,D,20241017,000000,41.76,41.77,41.36,41.56,171826,0
+SHG.US,D,20241018,000000,41.6,41.69,41.375,41.51,87816,0
+SHG.US,D,20241021,000000,41,41,40.39,40.42,103230,0
+SHG.US,D,20241022,000000,40.64,40.92,40.64,40.85,81449,0
+SHG.US,D,20241023,000000,40.68,40.91,40.554,40.89,67421,0
+SHG.US,D,20241024,000000,41,41,40.56,40.82,60957,0
+SHG.US,D,20241025,000000,41.85,42.33,41.32,41.32,143644,0
+SHG.US,D,20241028,000000,40.44,40.65,40.37,40.47,103651,0
+SHG.US,D,20241029,000000,40.78,41.01,40.76,40.86,177597,0
+SHG.US,D,20241030,000000,39.76,39.76,39.33,39.33,156260,0
+SHG.US,D,20241031,000000,37.69,37.9999,37.41,37.82,270903,0
+SHG.US,D,20241101,000000,39.12,39.78,39.1,39.1,115415,0
+SHG.US,D,20241104,000000,39.5,39.67,39.24,39.24,99508,0
+SHG.US,D,20241105,000000,39.44,39.66,39.44,39.66,54574,0
+SHG.US,D,20241106,000000,40.01,40.17,39.68,39.98,396248,0
+SHG.US,D,20241107,000000,40.92,41.37,40.88,41.29,132740,0
+SHG.US,D,20241108,000000,40.94,40.94,40.3121,40.55,105105,0
+SHG.US,D,20241111,000000,40.2669,40.59,40.17,40.24,62835,0
+SHG.US,D,20241112,000000,39.6699,39.72,39.27,39.38,71293,0
+SHG.US,D,20241113,000000,39.99,40.1,39.57,39.58,95241,0
+SHG.US,D,20241114,000000,40.07,40.25,39.6,39.69,165947,0
+SHG.US,D,20241115,000000,38.4,38.475,38.05,38.21,170311,0
+SHG.US,D,20241118,000000,38.13,38.41,38.07,38.18,171300,0
+SHG.US,D,20241119,000000,38.19,38.69,38.04,38.57,118086,0
+SHG.US,D,20241120,000000,39.78,39.78,39.465,39.58,129892,0
+SHG.US,D,20241121,000000,39.76,39.86,39.61,39.66,59319,0
+SHG.US,D,20241122,000000,39.525,39.85,39.44,39.75,84799,0
+SHG.US,D,20241125,000000,40.4,40.43,40.02,40.04,84822,0
+SHG.US,D,20241126,000000,38.73,39.39,38.73,39.31,181439,0
+SHG.US,D,20241127,000000,39.82,40.42,39.65,40.26,228736,0
+SHG.US,D,20241129,000000,38.475,38.75,38.475,38.58,147169,0
+SHG.US,D,20241202,000000,38.86,38.98,38.73,38.86,162325,0
+SHG.US,D,20241203,000000,37.18,38.94,37.18,38.68,349324,0
+SHG.US,D,20241204,000000,37.6,38.22,37.57,38.03,214635,0
+SHG.US,D,20241205,000000,35.5818,35.9,35.43,35.64,282906,0
+SHG.US,D,20241206,000000,36.15,36.6,36.03,36.16,200124,0
+SHG.US,D,20241209,000000,35.73,36,35.544,35.69,142578,0
+SHG.US,D,20241210,000000,35.35,35.585,35.18,35.25,222360,0
+SHG.US,D,20241211,000000,35.55,36.03,35.4312,35.88,198122,0
+SHG.US,D,20241212,000000,35.78,35.82,35.34,35.4,186059,0
+SHG.US,D,20241213,000000,34.96,35.07,34.66,34.93,260657,0
+SHG.US,D,20241216,000000,34.72,35.04,34.59,34.62,193549,0
+SHG.US,D,20241217,000000,34.3,34.41,33.91,34.14,253333,0
+SHG.US,D,20241218,000000,35.07,35.24,33.93,33.97,316044,0
+SHG.US,D,20241219,000000,34.34,34.34,33.68,33.73,235124,0
+SHG.US,D,20241220,000000,33.38,34.16,33.28,33.84,290291,0
+SHG.US,D,20241223,000000,34.04,34.2,33.81,34.12,149900,0
+SHG.US,D,20241224,000000,33.74,34.37,33.74,34.26,62910,0
+SHG.US,D,20241226,000000,33.75,34.015,33.51,33.66,183830,0
+SHG.US,D,20241227,000000,33.14,33.43,32.99,33.18,241403,0
+SHG.US,D,20241230,000000,32.755,32.9612,32.575,32.87,179254,0
+SHG.US,D,20241231,000000,32.76,33.11,32.7314,32.88,143492,0
+SHG.US,D,20250102,000000,32.84,32.875,32.5,32.71,222749,0
+SHG.US,D,20250103,000000,33.04,33.295,32.92,33.28,137068,0
+SHG.US,D,20250106,000000,33.71,33.93,33.61,33.67,116159,0
+SHG.US,D,20250107,000000,33.83,33.97,33.55,33.65,156922,0
+SHG.US,D,20250108,000000,33.56,33.81,33.42,33.68,141582,0
+SHG.US,D,20250110,000000,33.56,33.915,33.44,33.62,209988,0
+SHG.US,D,20250113,000000,33.92,34.51,33.69,34.51,163010,0
+SHG.US,D,20250114,000000,34.48,34.56,34.02,34.41,272795,0
+SHG.US,D,20250115,000000,35.48,35.48,35.1,35.32,118936,0
+SHG.US,D,20250116,000000,34.8,34.97,34.57,34.9,313506,0
+SHG.US,D,20250117,000000,34.55,34.66,34.25,34.54,279891,0
+SHG.US,D,20250121,000000,34.91,35.55,34.74,35.49,212623,0
+SHG.US,D,20250122,000000,35.43,35.51,35.13,35.22,246132,0
+SHG.US,D,20250123,000000,35.045,35.52,35.045,35.34,139344,0
+SHG.US,D,20250124,000000,35.31,35.77,35.11,35.16,152219,0
+SHG.US,D,20250127,000000,34.65,35.26,34.65,35.22,254536,0
+SHG.US,D,20250128,000000,35.12,35.4487,35.05,35.37,180969,0
+SHG.US,D,20250129,000000,35.35,35.715,35.16,35.31,107031,0
+SHG.US,D,20250130,000000,35.595,35.6887,35.27,35.51,137543,0
+SHG.US,D,20250131,000000,35.41,35.595,35.02,35.02,199127,0
+SHG.US,D,20250203,000000,34.28,34.62,34.03,34.48,187427,0
+SHG.US,D,20250204,000000,34.9,35.36,34.88,35.32,101554,0
+SHG.US,D,20250205,000000,35.32,35.39,34.96,35.18,135179,0
+SHG.US,D,20250206,000000,34.74,34.81,34.26,34.56,150717,0
+SHG.US,D,20250207,000000,34.33,34.36,33.62,33.71,144146,0
+SHG.US,D,20250210,000000,33.9975,34.476,33.93,34.36,218607,0
+SHG.US,D,20250211,000000,33.91,34.21,33.9,34.16,144071,0
+SHG.US,D,20250212,000000,33.56,34.13,33.51,33.94,247629,0
+SHG.US,D,20250213,000000,33.71,34.05,33.41,34.04,331441,0
+SHG.US,D,20250214,000000,34.02,34.13,33.785,33.85,649830,0
+SHG.US,D,20250218,000000,34.02,34.37,33.715,34.34,771054,0
+SHG.US,D,20250219,000000,33.73,34.01,33.665,33.92,365376,0
+SHG.US,D,20250220,000000,33.5,34.29,33.4077,34.16,558812,0
+SHG.US,D,20250221,000000,34,34.01,33.35,33.63,595515,0
+SHG.US,D,20250224,000000,33.405,33.4423,33.045,33.2,359981,0
+SHG.US,D,20250225,000000,32.895,32.97,32.545,32.86,353586,0
+SHG.US,D,20250226,000000,33.26,33.65,33.16,33.44,265765,0
+SHG.US,D,20250227,000000,33.49,33.5,32.87,32.88,628871,0
+SHG.US,D,20250228,000000,31.9,32.05,31.68,31.95,260200,0
+SHG.US,D,20250303,000000,32.215,32.5,31.66,31.82,368750,0
+SHG.US,D,20250304,000000,32.275,32.275,31.39,31.8,369145,0
+SHG.US,D,20250305,000000,30.975,31.81,30.975,31.75,586620,0
+SHG.US,D,20250306,000000,31.94,32.62,31.92,32.19,289466,0
+SHG.US,D,20250307,000000,31.2,31.79,31.18,31.76,509443,0
+SHG.US,D,20250310,000000,31.635,31.76,31.15,31.29,373406,0
+SHG.US,D,20250311,000000,31.24,31.24,30.8,31.04,373835,0
+SHG.US,D,20250312,000000,31.4,31.55,31.12,31.41,236787,0
+SHG.US,D,20250313,000000,31.545,31.83,31.52,31.63,155758,0
+SHG.US,D,20250314,000000,31.61,31.96,31.4206,31.95,211338,0
+SHG.US,D,20250317,000000,32.34,32.75,32.34,32.59,195847,0
+SHG.US,D,20250318,000000,32.45,32.5,32.07,32.34,247131,0
+SHG.US,D,20250319,000000,32.61,32.986,32.59,32.82,353892,0
+SHG.US,D,20250320,000000,32.3154,32.91,32.3154,32.49,186683,0
+SHG.US,D,20250321,000000,32.505,32.7193,32.47,32.58,201509,0
+SHG.US,D,20250324,000000,33.5,33.5,33.25,33.32,205116,0
+SHG.US,D,20250325,000000,33.5,33.57,33.33,33.46,156097,0
+SHG.US,D,20250326,000000,33.24,33.39,32.82,32.92,170016,0
+SHG.US,D,20250327,000000,32.83,33.04,32.69,32.78,168310,0
+SHG.US,D,20250328,000000,32.77,32.77,31.72,31.87,211327,0
+SHG.US,D,20250331,000000,31.66,32.18,31.34,32.08,300032,0
+SHG.US,D,20250401,000000,32.75,32.77,32.32,32.56,183777,0
+SHG.US,D,20250402,000000,32.94,33.29,32.92,33.27,196710,0
+SHG.US,D,20250403,000000,32.33,32.43,31.95,31.97,206344,0
+SHG.US,D,20250404,000000,31.49,31.91,30.39,30.85,365279,0
+SHG.US,D,20250407,000000,30.315,32.13,30,30.73,394350,0
+SHG.US,D,20250408,000000,31.345,31.4,28.76,29.04,417564,0
+SHG.US,D,20250409,000000,29.425,31.57,29.01,31.42,369915,0
+SHG.US,D,20250410,000000,30.66,31.0999,30.02,30.73,272758,0
+SHG.US,D,20250411,000000,31.685,32.52,31.39,32.46,256475,0
+SHG.US,D,20250414,000000,31.86,32.71,31.86,32.45,269982,0
+SHG.US,D,20250415,000000,33.1,33.335,32.83,33.22,210999,0
+SHG.US,D,20250416,000000,33.49,33.77,33.27,33.56,200681,0
+SHG.US,D,20250417,000000,33.27,33.58,33.09,33.35,180058,0
+SHG.US,D,20250421,000000,33.895,34.1651,33.62,33.94,297985,0
+SHG.US,D,20250422,000000,33.89,34.44,33.89,34.42,145041,0
+SHG.US,D,20250423,000000,34.665,34.77,34.41,34.62,135694,0
+SHG.US,D,20250424,000000,34.16,34.65,34.16,34.59,154666,0
+SHG.US,D,20250425,000000,34.3,35,34.185,34.64,213286,0
+SHG.US,D,20250428,000000,34.43,34.7899,34.36,34.73,161186,0
+SHG.US,D,20250429,000000,35.35,35.53,35.21,35.4,147737,0
+SHG.US,D,20250430,000000,35.8,36.06,35.565,35.98,188831,0
+SHG.US,D,20250501,000000,36.05,36.16,35.24,35.46,265639,0
+SHG.US,D,20250502,000000,36.22,36.8099,36.22,36.69,185550,0
+SHG.US,D,20250505,000000,36.6782,37,36.58,36.81,128189,0
+SHG.US,D,20250506,000000,36.64,36.82,36.555,36.64,107453,0
+SHG.US,D,20250507,000000,36.24,36.62,36.17,36.33,168699,0
+SHG.US,D,20250508,000000,36.07,36.355,35.965,36.02,153322,0
+SHG.US,D,20250509,000000,36.2336,36.2336,35.96,36.2,95455,0
+SHG.US,D,20250512,000000,36.62,37.02,36.56,36.75,179616,0
+SHG.US,D,20250513,000000,36.44,36.75,36.17,36.72,166181,0
+SHG.US,D,20250514,000000,37,37.2,36.865,37.07,213966,0
+SHG.US,D,20250515,000000,37.12,37.42,37.0518,37.34,104503,0
+SHG.US,D,20250516,000000,37.58,37.61,37.135,37.27,116422,0
+SHG.US,D,20250519,000000,37.3028,38.1,37.2,38.07,244542,0
+SHG.US,D,20250520,000000,38.545,38.75,38.39,38.51,118489,0
+SHG.US,D,20250521,000000,38.84,39.52,38.68,38.8,266793,0
+SHG.US,D,20250522,000000,38.82,38.97,38.66,38.92,203377,0
+SHG.US,D,20250523,000000,39.5,39.93,39.29,39.9,236551,0
+SHG.US,D,20250527,000000,40.85,40.9737,40.61,40.95,168447,0
+SHG.US,D,20250528,000000,40.75,40.92,40.61,40.88,132836,0
+SHG.US,D,20250529,000000,41.1,41.6,41.1,41.54,179624,0
+SHG.US,D,20250530,000000,41.47,41.6,41.09,41.46,217408,0
+SHG.US,D,20250602,000000,40.4,40.64,40.02,40.52,193172,0
+SHG.US,D,20250603,000000,40.46,41.46,40.28,40.56,113881,0
+SHG.US,D,20250604,000000,42.6,43.77,42.6,43.3,270588,0
+SHG.US,D,20250605,000000,43.08,43.2,42.43,42.87,233049,0
+SHG.US,D,20250606,000000,42.95,43.06,42.71,42.9,148400,0
+SHG.US,D,20250609,000000,43.82,44.45,43.75,44.28,312545,0
+SHG.US,D,20250610,000000,43.965,44.35,43.84,44.13,155130,0
+SHG.US,D,20250611,000000,43.84,43.89,43.17,43.49,125538,0
+SHG.US,D,20250612,000000,43.03,43.77,43.03,43.61,129169,0
+SHG.US,D,20250613,000000,43.32,43.5844,43.22,43.38,92719,0
+SHG.US,D,20250616,000000,44.4,44.845,44.23,44.49,123818,0
+SHG.US,D,20250617,000000,44.015,44.18,43.45,43.49,99968,0
+SHG.US,D,20250618,000000,43.1,43.405,42.85,43.05,169381,0
+SHG.US,D,20250620,000000,43.775,43.85,42.71,43.21,270838,0
+SHG.US,D,20250623,000000,43.24,43.39,42.81,43.18,271245,0
+SHG.US,D,20250624,000000,44.485,44.535,44.17,44.4,325648,0
+SHG.US,D,20250625,000000,44,44.42,43.8309,44.4,188109,0
+SHG.US,D,20250626,000000,44.14,44.35,43.92,44.16,139474,0
+SHG.US,D,20250627,000000,44.235,44.6,44.16,44.32,157791,0
+SHG.US,D,20250630,000000,44.88,45.2265,44.795,45.18,137046,0
+SHG.US,D,20250701,000000,45.8396,45.84,45.5,45.65,144561,0
+SHG.US,D,20250702,000000,45.225,45.56,45.07,45.56,113591,0
+SHG.US,D,20250703,000000,46.395,46.53,46.175,46.29,143613,0
+SHG.US,D,20250707,000000,47.49,47.555,46.25,46.36,441828,0
+SHG.US,D,20250708,000000,51.17,51.21,50.19,50.4,513392,0
+SHG.US,D,20250709,000000,50.31,50.39,49.1,49.38,331431,0
+SHG.US,D,20250710,000000,50.065,50.646,50.065,50.22,399917,0
+SHG.US,D,20250711,000000,49.995,50.06,49.39,49.59,335315,0
+SHG.US,D,20250714,000000,51.26,51.48,51.01,51.26,703169,0
+SHG.US,D,20250715,000000,51.28,51.44,50.15,50.32,336170,0
+SHG.US,D,20250716,000000,49.89,50.16,49.29,49.68,430920,0
+SHG.US,D,20250717,000000,49.89,50.09,49.5,49.97,138367,0
+SHG.US,D,20250718,000000,49.38,49.59,49.06,49.29,126467,0
+SHG.US,D,20250721,000000,49.6,49.97,49.517,49.72,128544,0
+SHG.US,D,20250722,000000,49.25,49.25,48.645,49.08,243841,0
+SHG.US,D,20250723,000000,49.35,49.9,49.165,49.76,153302,0
+SHG.US,D,20250724,000000,50.26,50.92,50.26,50.32,328632,0
+SHG.US,D,20250725,000000,51.525,52,50.13,50.91,174469,0
+SHG.US,D,20250728,000000,48.51,48.815,47.9,48.26,229685,0
+SHG.US,D,20250729,000000,49.03,49.28,48.765,49.13,190287,0
+SHG.US,D,20250730,000000,49.33,49.48,49.01,49.18,151938,0
+SHG.US,D,20250731,000000,48.435,48.999,48.41,48.7,183359,0
+SHG.US,D,20250801,000000,47,47.3,46.47,47.27,259817,0
+SHG.US,D,20250804,000000,47.65,48.16,47.65,48.16,176922,0
+SHG.US,D,20250805,000000,48.75,49.249,48.55,48.87,216794,0
+SHG.US,D,20250806,000000,49.33,49.74,49.19,49.74,89132,0
+SHG.US,D,20250807,000000,49.97,50.28,49.6541,49.9,103052,0
+SHG.US,D,20250808,000000,49.9,50.22,49.71,50.15,116536,0
+SHG.US,D,20250811,000000,49.92,50,49.685,49.77,147800,0
+SHG.US,D,20250812,000000,49.95,51,49.93,50.96,98998,0
+SHG.US,D,20250813,000000,50.6,50.66,50.2201,50.44,136049,0
+SHG.US,D,20250814,000000,49.79,50.16,49.67,49.94,115567,0
+SHG.US,D,20250815,000000,50.05,50.2837,49.76,49.92,129879,0
+SHG.US,D,20250818,000000,48.74,48.84,48.6,48.74,114316,0
+SHG.US,D,20250819,000000,48.7,48.7,48.23,48.24,203230,0
+SHG.US,D,20250820,000000,48.17,48.19,47.87,48.18,129118,0
+SHG.US,D,20250821,000000,48.1,48.17,47.93,48.11,87732,0
+SHG.US,D,20250822,000000,48.27,49.11,48.25,48.98,98820,0
+SHG.US,D,20250825,000000,48.48,48.54,47.79,47.79,125005,0
+SHG.US,D,20250826,000000,47.025,47.26,46.7654,47.23,150274,0
+SHG.US,D,20250827,000000,46.8401,47.4,46.8401,47.39,118097,0
+SHG.US,D,20250828,000000,47.9,48.04,47.68,48.04,95560,0
+SHG.US,D,20250829,000000,47.07,47.25,46.73,47.23,194475,0
+SHG.US,D,20250902,000000,46.59,46.87,46.28,46.87,181589,0
+SHG.US,D,20250903,000000,47.51,47.79,47.48,47.79,144312,0
+SHG.US,D,20250904,000000,46.6,46.9,46.44,46.9,178709,0
+SHG.US,D,20250905,000000,46.81,47.13,46.57,46.81,211270,0
+SHG.US,D,20250908,000000,46.58,46.99,46.26,46.99,234236,0
+SHG.US,D,20250909,000000,47.34,47.54,47.18,47.38,190705,0
+SHG.US,D,20250910,000000,48.8,49.215,48.75,48.87,246425,0
+SHG.US,D,20250911,000000,48.97,49.24,48.71,48.85,182356,0
+SHG.US,D,20250912,000000,49.59,49.59,49.1101,49.37,192526,0
+SHG.US,D,20250915,000000,49.94,50.04,49.78,49.89,355881,0
+SHG.US,D,20250916,000000,50.44,50.67,50.06,50.52,388329,0
+SHG.US,D,20250917,000000,50.5,50.5,49.75,50.01,450684,0
+SHG.US,D,20250918,000000,49.66,49.89,49.23,49.27,237049,0
+SHG.US,D,20250919,000000,49.91,49.94,49.37,49.64,209293,0
+SHG.US,D,20250922,000000,49.64,50.04,49.63,49.91,160246,0
+SHG.US,D,20250923,000000,50.31,50.32,49.64,49.74,170642,0
+SHG.US,D,20250924,000000,49.8,49.84,48.4,48.71,417686,0
+SHG.US,D,20250925,000000,48.7,49.04,48.642,48.88,192541,0
+SHG.US,D,20250926,000000,48.63,49.08,48.63,48.93,100584,0
+SHG.US,D,20250929,000000,50.36,50.59,50.1,50.27,134042,0
+SHG.US,D,20250930,000000,50.1,50.37,49.85,50.37,133457,0
+SHG.US,D,20251001,000000,50.16,50.56,50.16,50.49,122244,0
+SHG.US,D,20251002,000000,50.79,50.82,50.09,50.24,167671,0
+SHG.US,D,20251003,000000,50.33,50.69,50.1563,50.64,108534,0
+SHG.US,D,20251006,000000,50.64,50.82,50.31,50.5,107371,0
+SHG.US,D,20251007,000000,50.395,50.59,49.915,50.12,251533,0
+SHG.US,D,20251008,000000,50.6,51.425,50.34,51.27,382902,0
+SHG.US,D,20251009,000000,51.235,51.52,51.07,51.32,477884,0
+SHG.US,D,20251010,000000,51.12,51.37,49.29,49.33,677694,0
+SHG.US,D,20251013,000000,49.28,49.74,49.23,49.66,201821,0
+SHG.US,D,20251014,000000,47.05,49.43,47.05,48.94,353964,0
+SHG.US,D,20251015,000000,50.365,50.865,50.16,50.62,281918,0
+SHG.US,D,20251016,000000,51.38,52.08,51.38,51.57,311397,0
+SHG.US,D,20251017,000000,51.61,52.5818,51.46,52.37,267538,0
+SHG.US,D,20251020,000000,52.81,53.42,52.75,52.93,242334,0
+SHG.US,D,20251021,000000,52.19,52.48,52.1,52.12,258283,0
+SHG.US,D,20251022,000000,52.12,52.32,51.95,52.12,416556,0
+SHG.US,D,20251023,000000,51.47,51.73,51.285,51.5,237621,0
+SHG.US,D,20251024,000000,51.27,51.67,51.245,51.59,149569,0
+SHG.US,D,20251027,000000,52.91,52.99,52.27,52.54,225087,0
+SHG.US,D,20251028,000000,51.8001,52.765,51.77,52.67,250479,0
+SHG.US,D,20251029,000000,52.645,53.38,52.33,52.65,461333,0
+SHG.US,D,20251030,000000,52.23,52.72,50.8501,51.42,409923,0
+SHG.US,D,20251031,000000,51.55,51.8,51.07,51.69,162554,0
+SHG.US,D,20251103,000000,52.025,52.565,52.01,52.42,195558,0
+SHG.US,D,20251104,000000,52.8,53.565,52.62,53.04,229584,0
+SHG.US,D,20251105,000000,52.67,52.96,52.0469,52.93,195533,0
+SHG.US,D,20251106,000000,54.9,55.44,54.705,55.06,210848,0
+SHG.US,D,20251107,000000,53.5,53.56,52.8,53.25,183189,0
+SHG.US,D,20251110,000000,54.045,54.98,54.045,54.68,156314,0
+SHG.US,D,20251111,000000,53.76,54.11,53.61,53.7,168089,0
+SHG.US,D,20251112,000000,55.29,55.68,54.76,54.83,301308,0
+SHG.US,D,20251113,000000,56,56,54.35,54.41,147349,0
+SHG.US,D,20251114,000000,55.13,55.13,54.36,54.97,96211,0
+SHG.US,D,20251117,000000,53.66,53.8295,53.0301,53.15,116465,0
+SHG.US,D,20251118,000000,52.36,53.11,52,52.93,124180,0
+SHG.US,D,20251119,000000,52.2228,52.94,52.2228,52.65,139324,0
+SHG.US,D,20251120,000000,52.51,52.73,51.62,51.7,259252,0
+SHG.US,D,20251121,000000,51.77,52.945,51.71,52.77,191124,0
+SHG.US,D,20251124,000000,51.955,53.4,51.955,53.4,336909,0
+SHG.US,D,20251125,000000,53.415,54.07,53.265,53.87,267896,0
+SHG.US,D,20251126,000000,54.34,54.62,53.905,54.49,195402,0
+SHG.US,D,20251128,000000,53.98,54.32,53.854,54.09,130179,0
+SHG.US,D,20251201,000000,54.16,55.05,54.16,54.74,183536,0
+SHG.US,D,20251202,000000,55.57,56.13,55.17,56.13,257816,0
+SHG.US,D,20251203,000000,55.15,55.355,54.5,55.24,185909,0
+SHG.US,D,20251204,000000,53.625,54.0899,53.605,53.82,145255,0
+SHG.US,D,20251205,000000,54.82,55.015,54.16,54.25,123080,0
+SHG.US,D,20251208,000000,53.56,53.91,53.1,53.38,145409,0
+SHG.US,D,20251209,000000,52.95,53.89,52.95,53.59,103782,0
+SHG.US,D,20251210,000000,52.95,53.475,52.82,53.45,156155,0
+SHG.US,D,20251211,000000,53.015,53.27,52.895,53.06,171757,0
+SHG.US,D,20251212,000000,53.175,53.805,52.465,53.08,256155,0
+SHG.US,D,20251215,000000,53.49,53.49,52.98,53.39,135180,0
+SHG.US,D,20251216,000000,52.125,52.38,51.88,52.12,224003,0
+SHG.US,D,20251217,000000,52.2,52.37,51.74,52.04,137977,0
+SHG.US,D,20251218,000000,52.31,52.8899,52.31,52.49,164862,0
+SHG.US,D,20251219,000000,52.83,53.45,52.68,53.31,263521,0
+SHG.US,D,20251222,000000,53.069,53.65,52.86,53.42,112020,0
+SHG.US,D,20251223,000000,51.73,52.655,51.59,52.58,201718,0
+SHG.US,D,20251224,000000,53.4,54.26,53.32,54.14,75145,0
+SHG.US,D,20251226,000000,54.14,54.9299,53.52,53.96,127201,0
+SHG.US,D,20251229,000000,54.5,54.5,54.11,54.31,120450,0
+SHG.US,D,20251230,000000,53.46,54.05,53.435,53.83,100958,0
+SHG.US,D,20251231,000000,53.58,53.74,53.47,53.63,65736,0
+SHG.US,D,20260102,000000,53.84,54.02,53.37,54.02,211412,0
+SHG.US,D,20260105,000000,56.01,56.24,55.3,55.66,382370,0
+SHG.US,D,20260106,000000,55.75,55.99,55.31,55.44,140953,0
+SHG.US,D,20260107,000000,54.83,54.83,54.04,54.22,134609,0
+SHG.US,D,20260108,000000,53.09,54,52.782,53.11,88319,0
+SHG.US,D,20260109,000000,53.58,54,53.3646,53.94,161449,0
+SHG.US,D,20260112,000000,53.79,53.79,53.27,53.59,125445,0
+SHG.US,D,20260113,000000,53.17,53.59,53.03,53.2,112832,0
+SHG.US,D,20260114,000000,53.98,54.71,53.9,54.69,126389,0
+SHG.US,D,20260115,000000,54.365,54.7761,53.96,54.1,120556,0
+SHG.US,D,20260116,000000,54.035,54.1,53.43,53.85,887020,0
+SHG.US,D,20260120,000000,54.6,55.66,54.6,55.64,384709,0
+SHG.US,D,20260121,000000,56.05,57.325,55.78,57.29,453754,0
+SHG.US,D,20260122,000000,56.93,57.29,56.5,57.08,266681,0
+SHG.US,D,20260123,000000,56.89,58.44,56.86,58.25,155576,0
+SHG.US,D,20260126,000000,57.86,58.4,57.43,57.92,179911,0
+SHG.US,D,20260127,000000,59.63,60.74,59.63,60.74,262271,0
+SHG.US,D,20260128,000000,59.3,59.59,58.21,58.91,239872,0
+SHG.US,D,20260129,000000,59.385,59.83,58.5,59.62,147127,0
+SHG.US,D,20260130,000000,58.95,59.03,57.905,58.33,151575,0
+SHG.US,D,20260202,000000,57.29,58.56,57.29,58.55,191522,0
+SHG.US,D,20260203,000000,61.19,61.73,60.0221,60.42,314270,0
+SHG.US,D,20260204,000000,61.62,61.93,60.3,60.55,265626,0
+SHG.US,D,20260205,000000,60.84,62.065,60.46,61.79,323688,0
+SHG.US,D,20260206,000000,64.275,65.64,63.93,65.16,271013,0
+SHG.US,D,20260209,000000,64.4,65.07,64.08,64.65,219886,0
+SHG.US,D,20260210,000000,66.72,67.52,66.44,66.7,279759,0
+SHG.US,D,20260211,000000,69.15,69.99,67.845,68.25,385446,0
+SHG.US,D,20260212,000000,73.125,73.4,69.435,69.78,550007,0
+SHG.US,D,20260213,000000,70.02,70.35,69.08,69.83,453653,0
+SHG.US,D,20260217,000000,70,70.33,68.4,69.24,175391,0
+SHG.US,D,20260218,000000,69.67,70.15,69.1125,69.9,208532,0
diff --git a/daily/us/nyse stocks/2/shny.us.txt b/daily/us/nyse stocks/2/shny.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..26176146e60ec3e7927d084c3a2ea69e688d9c2f
--- /dev/null
+++ b/daily/us/nyse stocks/2/shny.us.txt	
@@ -0,0 +1,749 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SHNY.US,D,20230223,000000,24.4799,24.5199,24.4799,24.4971,434,0
+SHNY.US,D,20230224,000000,24.05,24.13,23.98,24.0055,3551,0
+SHNY.US,D,20230227,000000,24.19,24.21,24.1889,24.1889,8031,0
+SHNY.US,D,20230228,000000,24.7099,24.71,24.5552,24.5552,474,0
+SHNY.US,D,20230301,000000,25.005,25.03,24.9841,24.9841,338,0
+SHNY.US,D,20230302,000000,24.9129,24.9129,24.9129,24.9129,115,0
+SHNY.US,D,20230303,000000,25.375,25.65,25.365,25.65,815,0
+SHNY.US,D,20230306,000000,25.2483,25.2483,25.2483,25.2483,7,0
+SHNY.US,D,20230307,000000,24.145,24.145,23.9093,23.9093,100,0
+SHNY.US,D,20230308,000000,23.8738,23.8738,23.8738,23.8738,40,0
+SHNY.US,D,20230309,000000,24.526,24.526,24.526,24.526,41,0
+SHNY.US,D,20230310,000000,26.0764,26.0764,26.0764,26.0764,516,0
+SHNY.US,D,20230313,000000,27.505,27.8651,27.505,27.8651,1430,0
+SHNY.US,D,20230314,000000,27.3688,27.3688,27.3688,27.3688,167,0
+SHNY.US,D,20230315,000000,28.29,28.65,28.0215,28.0215,706,0
+SHNY.US,D,20230316,000000,28.59,28.59,28.04,28.0861,316,0
+SHNY.US,D,20230317,000000,29.64,30.615,29.64,30.5606,5696,0
+SHNY.US,D,20230320,000000,30.9665,31.025,29.76,30.6214,14069,0
+SHNY.US,D,20230321,000000,29.4,29.4001,28.792,28.792,1516,0
+SHNY.US,D,20230322,000000,29.02,30.3298,29.0199,30.2647,1878,0
+SHNY.US,D,20230323,000000,30.38,31.3231,30.38,31.3231,775,0
+SHNY.US,D,20230324,000000,31.31,31.38,30.28,30.3624,2223,0
+SHNY.US,D,20230327,000000,29.295,29.4108,29.295,29.4108,864,0
+SHNY.US,D,20230328,000000,29.56,30.0866,29.56,30.0866,187,0
+SHNY.US,D,20230329,000000,29.6449,29.6449,29.6449,29.6449,264,0
+SHNY.US,D,20230330,000000,30.3993,30.3993,30.3993,30.3993,208,0
+SHNY.US,D,20230331,000000,30.41,30.4301,29.87,29.8926,1808,0
+SHNY.US,D,20230403,000000,30.38,30.67,30.38,30.5091,369,0
+SHNY.US,D,20230404,000000,30.7501,32.2134,30.75,32.2134,2778,0
+SHNY.US,D,20230405,000000,32.36,32.36,31.74,32.0999,10599,0
+SHNY.US,D,20230406,000000,31.63,31.63,31.43,31.43,1105,0
+SHNY.US,D,20230410,000000,30.69,30.69,30.6366,30.6366,971,0
+SHNY.US,D,20230411,000000,31.15,31.1682,31.15,31.1682,599,0
+SHNY.US,D,20230412,000000,31.81,31.81,31.15,31.6,2139,0
+SHNY.US,D,20230413,000000,32.83,32.861,32.83,32.861,1266,0
+SHNY.US,D,20230414,000000,30.74,31.18,30.6469,31.1186,973,0
+SHNY.US,D,20230417,000000,30.5,30.6996,30.348,30.658,2291,0
+SHNY.US,D,20230418,000000,30.54,31.12,30.54,30.9873,1037,0
+SHNY.US,D,20230419,000000,30.05,30.5,30.05,30.4938,3322,0
+SHNY.US,D,20230420,000000,30.8723,30.8723,30.8723,30.8723,441,0
+SHNY.US,D,20230421,000000,30.18,30.18,29.61,29.9299,756,0
+SHNY.US,D,20230424,000000,29.83,30.16,29.67,30.1263,1053,0
+SHNY.US,D,20230425,000000,30.5831,30.5831,30.5831,30.5831,548,0
+SHNY.US,D,20230426,000000,30.0366,30.0366,30.0366,30.0366,648,0
+SHNY.US,D,20230427,000000,30.0397,30.0397,30.01,30.0326,706,0
+SHNY.US,D,20230428,000000,30.0672,30.0672,30.0672,30.0672,362,0
+SHNY.US,D,20230501,000000,30.66,30.66,29.6055,29.6055,319,0
+SHNY.US,D,20230502,000000,31.78,31.78,30.2499,31.2957,2525,0
+SHNY.US,D,20230503,000000,31.58,32.0609,31.58,32.0609,856,0
+SHNY.US,D,20230504,000000,32.37,32.96,32.37,32.7083,1792,0
+SHNY.US,D,20230505,000000,30.4032,31.1969,30.4032,31.1969,1415,0
+SHNY.US,D,20230508,000000,31.2407,31.2407,31.2407,31.2407,248,0
+SHNY.US,D,20230509,000000,31.704,31.8707,31.704,31.8707,512,0
+SHNY.US,D,20230510,000000,31.9401,31.9401,31.48,31.6921,2431,0
+SHNY.US,D,20230511,000000,31.37,31.37,30.8501,30.8612,589,0
+SHNY.US,D,20230512,000000,31.015,31.015,30.6931,30.6931,1367,0
+SHNY.US,D,20230515,000000,31.13,31.13,30.8201,30.8419,2572,0
+SHNY.US,D,20230516,000000,29.76,29.76,29.6822,29.6822,353,0
+SHNY.US,D,20230517,000000,29.35,29.36,29.3103,29.326,1098,0
+SHNY.US,D,20230518,000000,28.32,28.32,28.0555,28.1936,1656,0
+SHNY.US,D,20230519,000000,28.29,29.2504,28.1996,28.9673,8775,0
+SHNY.US,D,20230522,000000,28.76,28.76,28.721,28.721,165,0
+SHNY.US,D,20230523,000000,28.5485,28.89,28.5485,28.8552,1931,0
+SHNY.US,D,20230524,000000,28.5017,28.5017,28.14,28.1753,574,0
+SHNY.US,D,20230525,000000,27.605,27.605,27.2805,27.2805,907,0
+SHNY.US,D,20230526,000000,27.6078,27.6078,27.6078,27.6078,255,0
+SHNY.US,D,20230530,000000,27.815,28.0465,27.815,28.0465,192,0
+SHNY.US,D,20230531,000000,28.43,28.43,28.1536,28.1536,1886,0
+SHNY.US,D,20230601,000000,28.76,28.7727,28.08,28.7727,486,0
+SHNY.US,D,20230602,000000,28.68,28.68,27.4691,27.4691,5269,0
+SHNY.US,D,20230605,000000,27.27,27.9751,27.27,27.9751,38,0
+SHNY.US,D,20230606,000000,28.0069,28.0069,28.0069,28.0069,163,0
+SHNY.US,D,20230607,000000,27.12,27.14,27.03,27.0303,734,0
+SHNY.US,D,20230608,000000,28.0357,28.0357,28.0357,28.0357,97,0
+SHNY.US,D,20230609,000000,27.7895,27.7895,27.7895,27.7895,42,0
+SHNY.US,D,20230612,000000,27.34,27.6964,27.34,27.6964,4201,0
+SHNY.US,D,20230613,000000,27.762,27.775,27.0334,27.0334,1259,0
+SHNY.US,D,20230614,000000,27.6283,27.6283,27.1107,27.1107,1219,0
+SHNY.US,D,20230615,000000,27.6372,27.6372,27.6372,27.6372,31,0
+SHNY.US,D,20230616,000000,27.65,27.67,27.4891,27.4891,538,0
+SHNY.US,D,20230620,000000,26.4622,26.6474,26.4622,26.6126,356,0
+SHNY.US,D,20230621,000000,26.175,26.4494,26.175,26.4494,162,0
+SHNY.US,D,20230622,000000,25.84,25.84,25.6426,25.6426,373,0
+SHNY.US,D,20230623,000000,25.8248,25.8248,25.8248,25.8248,73,0
+SHNY.US,D,20230626,000000,25.96,25.96,25.9293,25.9293,227,0
+SHNY.US,D,20230627,000000,25.5344,25.5344,25.5344,25.5344,170,0
+SHNY.US,D,20230628,000000,25.37,25.49,25.34,25.3599,3982,0
+SHNY.US,D,20230629,000000,24.735,25.36,24.735,25.2663,1326,0
+SHNY.US,D,20230630,000000,25.63,25.7434,25.58,25.7434,3376,0
+SHNY.US,D,20230703,000000,25.81,25.99,25.8079,25.8079,1030,0
+SHNY.US,D,20230705,000000,26.12,26.12,25.5,25.5953,53218,0
+SHNY.US,D,20230706,000000,25.2351,25.2351,25.2351,25.2351,100,0
+SHNY.US,D,20230707,000000,25.8033,25.8033,25.8033,25.8033,210,0
+SHNY.US,D,20230710,000000,25.8,25.8036,25.8,25.8036,1028,0
+SHNY.US,D,20230711,000000,25.9935,26.05,25.93,26.0479,2778,0
+SHNY.US,D,20230712,000000,26.92,27.0947,26.92,27.0947,728,0
+SHNY.US,D,20230713,000000,27.15,27.1522,27.05,27.1361,1346,0
+SHNY.US,D,20230714,000000,27.0043,27.0043,26.8771,26.8771,2381,0
+SHNY.US,D,20230718,000000,27.72,27.89,27.72,27.7866,1275,0
+SHNY.US,D,20230719,000000,27.7875,27.7875,27.7875,27.7875,139,0
+SHNY.US,D,20230720,000000,27.42,27.42,27.32,27.3563,8605,0
+SHNY.US,D,20230721,000000,26.98,27.0663,26.979,27.0663,2607,0
+SHNY.US,D,20230724,000000,26.6844,26.6844,26.6844,26.6844,281,0
+SHNY.US,D,20230725,000000,27.05,27.0595,27.05,27.0595,351,0
+SHNY.US,D,20230726,000000,27.21,27.61,27.21,27.4704,453,0
+SHNY.US,D,20230727,000000,26.1866,26.1866,26.1866,26.1866,61,0
+SHNY.US,D,20230728,000000,26.92,26.92,26.7778,26.7778,1188,0
+SHNY.US,D,20230731,000000,27.17,27.18,26.9464,26.9464,482,0
+SHNY.US,D,20230801,000000,26.37,26.37,26.0942,26.0942,497,0
+SHNY.US,D,20230802,000000,25.7298,25.76,25.69,25.7062,5693,0
+SHNY.US,D,20230803,000000,25.6466,25.6466,25.6466,25.6466,88,0
+SHNY.US,D,20230804,000000,26.07,26.07,25.9062,25.9062,1504,0
+SHNY.US,D,20230807,000000,25.5897,25.6792,25.5897,25.6792,227,0
+SHNY.US,D,20230808,000000,25.37,25.37,25.1822,25.1822,1122,0
+SHNY.US,D,20230809,000000,25.19,25.19,24.8198,24.8198,1089,0
+SHNY.US,D,20230810,000000,24.83,24.94,24.6992,24.6992,348,0
+SHNY.US,D,20230811,000000,24.6869,24.6869,24.6869,24.6869,675,0
+SHNY.US,D,20230814,000000,24.4092,24.4092,24.4092,24.4092,34,0
+SHNY.US,D,20230815,000000,24.25,24.51,24.2111,24.2111,580,0
+SHNY.US,D,20230816,000000,24.239,24.239,23.7944,23.7944,536,0
+SHNY.US,D,20230817,000000,23.6546,23.6546,23.6546,23.6546,120,0
+SHNY.US,D,20230818,000000,23.6655,23.6655,23.6655,23.6655,25,0
+SHNY.US,D,20230821,000000,23.61,23.8067,23.61,23.8067,1115,0
+SHNY.US,D,20230822,000000,23.8987,23.8987,23.8987,23.8987,38,0
+SHNY.US,D,20230823,000000,24.3714,24.66,24.3714,24.6099,6124,0
+SHNY.US,D,20230824,000000,24.5871,24.5871,24.5871,24.5871,174,0
+SHNY.US,D,20230825,000000,24.36,24.72,24.12,24.453,3228,0
+SHNY.US,D,20230828,000000,24.63,24.84,24.6299,24.6423,702,0
+SHNY.US,D,20230829,000000,25.3217,25.3355,25.3217,25.3355,307,0
+SHNY.US,D,20230830,000000,25.6503,25.6503,25.5198,25.5198,570,0
+SHNY.US,D,20230831,000000,25.3806,25.3806,25.3806,25.3806,133,0
+SHNY.US,D,20230901,000000,25.25,25.3807,25.25,25.3807,228,0
+SHNY.US,D,20230905,000000,24.78,24.81,24.76,24.8085,11413,0
+SHNY.US,D,20230906,000000,24.35,24.35,24.35,24.35,108,0
+SHNY.US,D,20230907,000000,24.4224,24.4224,24.4224,24.4224,593,0
+SHNY.US,D,20230908,000000,24.75,24.75,24.4218,24.4218,224,0
+SHNY.US,D,20230911,000000,24.5103,24.5103,24.5103,24.5103,571,0
+SHNY.US,D,20230912,000000,24.1113,24.1113,24.1113,24.1113,15,0
+SHNY.US,D,20230913,000000,23.9305,23.9305,23.9305,23.9305,21,0
+SHNY.US,D,20230914,000000,23.9315,23.9315,23.9315,23.9315,15,0
+SHNY.US,D,20230915,000000,24.4313,24.4313,24.4313,24.4313,5,0
+SHNY.US,D,20230918,000000,24.88,24.88,24.8033,24.8033,113,0
+SHNY.US,D,20230919,000000,24.7173,24.7173,24.7173,24.7173,28,0
+SHNY.US,D,20230920,000000,24.87,24.8701,24.7714,24.7714,1142,0
+SHNY.US,D,20230921,000000,24.2115,24.2115,24.2115,24.2115,90,0
+SHNY.US,D,20230922,000000,24.47,24.51,24.42,24.42,6675,0
+SHNY.US,D,20230925,000000,24.03,24.03,23.986,23.986,3136,0
+SHNY.US,D,20230926,000000,23.46,23.51,23.37,23.39,4897,0
+SHNY.US,D,20230927,000000,22.92,22.92,22.51,22.521,4986,0
+SHNY.US,D,20230928,000000,22.45,22.47,21.93,22.1553,6262,0
+SHNY.US,D,20230929,000000,22.09,22.09,21.4,21.4711,7046,0
+SHNY.US,D,20231002,000000,20.93,20.93,20.763,20.763,1225,0
+SHNY.US,D,20231003,000000,20.6,20.66,20.5682,20.5682,6647,0
+SHNY.US,D,20231004,000000,20.34,20.545,20.32,20.545,1326,0
+SHNY.US,D,20231005,000000,20.25,20.4262,20.25,20.4262,302,0
+SHNY.US,D,20231006,000000,20.56,20.7117,20.56,20.7117,296,0
+SHNY.US,D,20231009,000000,21.5,21.81,21.35,21.7967,8713,0
+SHNY.US,D,20231010,000000,22.5,22.5,21.49,21.6943,2103,0
+SHNY.US,D,20231011,000000,22.05,22.17,22.05,22.1625,9343,0
+SHNY.US,D,20231012,000000,21.9486,21.9486,21.9486,21.9486,58,0
+SHNY.US,D,20231013,000000,23.43,24.13,23.39,24.0307,12465,0
+SHNY.US,D,20231016,000000,23.6201,23.7,23.6201,23.6549,1129,0
+SHNY.US,D,20231017,000000,23.86,23.9115,23.66,23.7782,2085,0
+SHNY.US,D,20231018,000000,24.8,24.96,24.44,24.7903,3251,0
+SHNY.US,D,20231019,000000,24.84,25.76,24.74,25.6867,24417,0
+SHNY.US,D,20231020,000000,26.085,26.3,25.8083,25.8691,6358,0
+SHNY.US,D,20231023,000000,25.73,25.849,25.49,25.5432,34490,0
+SHNY.US,D,20231024,000000,25.12,25.5124,25.12,25.5124,748,0
+SHNY.US,D,20231025,000000,25.81,26.005,25.17,25.8205,3643,0
+SHNY.US,D,20231026,000000,25.9551,25.9551,25.9551,25.9551,20,0
+SHNY.US,D,20231027,000000,25.93,26.85,25.87,26.8269,2859,0
+SHNY.US,D,20231030,000000,26.38,26.51,26.29,26.3278,11561,0
+SHNY.US,D,20231031,000000,26.1,26.1,25.8769,25.8769,579,0
+SHNY.US,D,20231101,000000,25.785,25.95,25.39,25.5953,1929,0
+SHNY.US,D,20231102,000000,25.781,25.87,25.62,25.8161,44746,0
+SHNY.US,D,20231103,000000,26.15,26.3,26.025,26.0892,12769,0
+SHNY.US,D,20231106,000000,25.7853,25.7853,25.4851,25.4851,4289,0
+SHNY.US,D,20231107,000000,25.1164,25.1164,25.1164,25.1164,124,0
+SHNY.US,D,20231108,000000,24.719,24.719,24.32,24.3532,3726,0
+SHNY.US,D,20231109,000000,24.6512,24.9,24.6249,24.6249,1925,0
+SHNY.US,D,20231110,000000,23.85,23.85,23.7872,23.7872,1922,0
+SHNY.US,D,20231113,000000,24.06,24.24,24.06,24.1412,624,0
+SHNY.US,D,20231114,000000,24.94,24.9799,24.735,24.7791,2074,0
+SHNY.US,D,20231115,000000,24.5598,24.6501,24.5598,24.5896,641,0
+SHNY.US,D,20231116,000000,25.5,25.5,25.39,25.39,853,0
+SHNY.US,D,20231117,000000,25.4494,25.4494,25.298,25.36,1255,0
+SHNY.US,D,20231120,000000,25.05,25.22,25.05,25.1914,1391,0
+SHNY.US,D,20231121,000000,26.2599,26.2599,25.96,25.9781,1792,0
+SHNY.US,D,20231122,000000,27.33,27.33,25.55,25.6299,7920,0
+SHNY.US,D,20231124,000000,26.01,26.01,25.95,25.95,338,0
+SHNY.US,D,20231127,000000,26.4203,26.4767,26.4203,26.4767,211,0
+SHNY.US,D,20231128,000000,26.99,27.57,26.9394,27.5264,11691,0
+SHNY.US,D,20231129,000000,27.6698,27.6698,27.5,27.6471,4082,0
+SHNY.US,D,20231130,000000,27.2,27.44,27.2,27.2479,5509,0
+SHNY.US,D,20231201,000000,27.74,28.77,27.74,28.6488,3531,0
+SHNY.US,D,20231204,000000,27.6403,27.86,26.61,26.76,9782,0
+SHNY.US,D,20231205,000000,26.42,26.49,26.34,26.438,710,0
+SHNY.US,D,20231206,000000,26.7363,26.76,26.73,26.74,15630,0
+SHNY.US,D,20231207,000000,26.77,26.8064,26.49,26.8064,2141,0
+SHNY.US,D,20231208,000000,25.89,26.13,25.5,25.735,8957,0
+SHNY.US,D,20231211,000000,25.26,25.26,24.8341,24.8341,4870,0
+SHNY.US,D,20231212,000000,24.941,24.941,24.7818,24.7818,1101,0
+SHNY.US,D,20231213,000000,24.88,26.37,24.8,26.3252,6092,0
+SHNY.US,D,20231214,000000,26.93,27.35,26.85,26.8792,27514,0
+SHNY.US,D,20231215,000000,26.7812,26.7812,26.08,26.1837,2007,0
+SHNY.US,D,20231218,000000,26.2017,26.62,26.2017,26.44,2442,0
+SHNY.US,D,20231219,000000,26.55,27.08,26.55,26.96,8628,0
+SHNY.US,D,20231220,000000,26.6,26.799,26.5325,26.5325,1237,0
+SHNY.US,D,20231221,000000,26.9801,27.1,26.91,27.0399,3564,0
+SHNY.US,D,20231222,000000,27.93,28.0601,27.3873,27.3873,2173,0
+SHNY.US,D,20231226,000000,27.68,27.94,27.48,27.94,2251,0
+SHNY.US,D,20231227,000000,28,28.58,27.96,28.3118,24188,0
+SHNY.US,D,20231228,000000,28.1,28.3699,27.7955,27.7955,10092,0
+SHNY.US,D,20231229,000000,27.73,27.7701,27.6206,27.645,9504,0
+SHNY.US,D,20240102,000000,27.69,27.99,26.82,27.4339,8195,0
+SHNY.US,D,20240103,000000,26.4952,26.9,26.3301,26.709,12193,0
+SHNY.US,D,20240104,000000,26.59,26.83,26.5101,26.7619,2777,0
+SHNY.US,D,20240105,000000,26.8944,27.34,26.764,26.764,2929,0
+SHNY.US,D,20240108,000000,25.77,26.408,25.77,26.0315,5065,0
+SHNY.US,D,20240109,000000,26.415,26.415,26.0901,26.0901,2387,0
+SHNY.US,D,20240110,000000,26.0791,26.08,25.8,25.8429,14447,0
+SHNY.US,D,20240111,000000,26.24,26.24,25.57,26.01,4615,0
+SHNY.US,D,20240112,000000,27.17,27.2898,26.6548,26.7345,4817,0
+SHNY.US,D,20240116,000000,26.37,26.42,25.81,25.9364,5537,0
+SHNY.US,D,20240117,000000,25.61,25.68,24.99,25.0442,9543,0
+SHNY.US,D,20240118,000000,25.36,25.657,25.35,25.657,14012,0
+SHNY.US,D,20240119,000000,25.8802,25.91,25.8479,25.8479,951,0
+SHNY.US,D,20240122,000000,25.5218,25.7399,25.5218,25.5301,7405,0
+SHNY.US,D,20240123,000000,25.561,25.855,25.561,25.7974,849,0
+SHNY.US,D,20240124,000000,25.55,25.55,25.07,25.07,1440,0
+SHNY.US,D,20240125,000000,25.5,25.5,25.27,25.43,2821,0
+SHNY.US,D,20240126,000000,25.435,25.435,25.3203,25.3688,1201,0
+SHNY.US,D,20240129,000000,25.66,25.8237,25.66,25.8237,121,0
+SHNY.US,D,20240130,000000,26.36,26.36,25.77,25.9464,2744,0
+SHNY.US,D,20240131,000000,26.2501,26.6835,25.82,25.88,7806,0
+SHNY.US,D,20240201,000000,26.26,27.0305,26.257,26.66,3904,0
+SHNY.US,D,20240202,000000,25.6299,25.9999,25.6299,25.9401,10955,0
+SHNY.US,D,20240205,000000,25.33,25.4747,25.2301,25.4213,15317,0
+SHNY.US,D,20240206,000000,25.53,25.86,25.53,25.7907,1392,0
+SHNY.US,D,20240207,000000,25.92,26.05,25.7494,25.7494,1683,0
+SHNY.US,D,20240208,000000,25.545,25.6629,25.545,25.6629,650,0
+SHNY.US,D,20240209,000000,25.335,25.4,25.335,25.3443,534,0
+SHNY.US,D,20240212,000000,24.831,25.1085,24.74,25.1085,1513,0
+SHNY.US,D,20240213,000000,24.0204,24.0648,24.0204,24.0648,715,0
+SHNY.US,D,20240214,000000,23.91,24,23.91,23.9999,1386,0
+SHNY.US,D,20240215,000000,24.36,24.4484,24.36,24.4484,298,0
+SHNY.US,D,20240216,000000,24.7321,24.7321,24.7321,24.7321,645,0
+SHNY.US,D,20240220,000000,25.28,25.3,25.1062,25.1062,1021,0
+SHNY.US,D,20240221,000000,25.15,25.163,25.0963,25.0963,4063,0
+SHNY.US,D,20240222,000000,24.96,25.088,24.96,25.071,4070,0
+SHNY.US,D,20240223,000000,25.45,25.499,25.45,25.499,724,0
+SHNY.US,D,20240226,000000,25.062,25.2954,25.062,25.2954,1224,0
+SHNY.US,D,20240227,000000,25.2011,25.2011,25.2011,25.2011,93,0
+SHNY.US,D,20240228,000000,25.3,25.34,25.261,25.3223,1318,0
+SHNY.US,D,20240229,000000,25.79,25.88,25.6746,25.6746,2216,0
+SHNY.US,D,20240301,000000,26.18,27.275,26.18,27.1564,5655,0
+SHNY.US,D,20240304,000000,28.57,28.57,27.445,28.421,9409,0
+SHNY.US,D,20240305,000000,28.94,29.02,28.71,28.9153,6798,0
+SHNY.US,D,20240306,000000,29.22,29.7599,29.02,29.58,9087,0
+SHNY.US,D,20240307,000000,29.807,30.0704,29.807,30.0393,9134,0
+SHNY.US,D,20240308,000000,30.47,31.39,30.47,30.842,12508,0
+SHNY.US,D,20240311,000000,31.05,31.16,30.75,30.9218,23726,0
+SHNY.US,D,20240312,000000,30.8,30.8,29.88,29.88,9281,0
+SHNY.US,D,20240313,000000,30.401,30.6109,30.401,30.4822,4260,0
+SHNY.US,D,20240314,000000,30.17,30.17,29.77,30.0744,13790,0
+SHNY.US,D,20240315,000000,29.86,30.06,29.7761,29.7761,3266,0
+SHNY.US,D,20240318,000000,29.744,29.9025,29.6786,29.8704,1764,0
+SHNY.US,D,20240319,000000,29.7,29.7505,29.595,29.7505,2994,0
+SHNY.US,D,20240320,000000,30,30.83,29.65,30.7454,11843,0
+SHNY.US,D,20240321,000000,31.43,31.44,30.07,30.67,10982,0
+SHNY.US,D,20240322,000000,30.02,30.03,29.92,29.92,1845,0
+SHNY.US,D,20240325,000000,30.39,30.4999,30.1478,30.1478,8298,0
+SHNY.US,D,20240326,000000,30.9,30.9,30.32,30.431,3617,0
+SHNY.US,D,20240327,000000,30.71,31.0527,30.71,31.0527,4262,0
+SHNY.US,D,20240328,000000,31.59,32.22,31.57,32.2009,5244,0
+SHNY.US,D,20240401,000000,33.54,33.64,32.745,33.14,11801,0
+SHNY.US,D,20240402,000000,33.78,34.65,33.49,34.6064,20422,0
+SHNY.US,D,20240403,000000,34.36,35.5,34.34,35.4459,20107,0
+SHNY.US,D,20240404,000000,35.17,35.77,34.75,34.8481,21107,0
+SHNY.US,D,20240405,000000,35.28,36.9,35.2499,36.6188,21391,0
+SHNY.US,D,20240408,000000,36.96,37.4,36.6,37.2359,22502,0
+SHNY.US,D,20240409,000000,37.84,38.45,37.37,37.8095,20871,0
+SHNY.US,D,20240410,000000,36.61,37.74,36.61,36.7808,31724,0
+SHNY.US,D,20240411,000000,37.36,38.7944,36.96,38.7916,10167,0
+SHNY.US,D,20240412,000000,39.82,41.56,37,37.3197,39317,0
+SHNY.US,D,20240415,000000,37.76,39.32,36.46,39.3099,39186,0
+SHNY.US,D,20240416,000000,38.88,39.4124,38.2399,39.4124,17841,0
+SHNY.US,D,20240417,000000,39.29,39.63,38.05,38.5231,25271,0
+SHNY.US,D,20240418,000000,39.38,39.38,38.56,38.8653,13215,0
+SHNY.US,D,20240419,000000,38.95,39.92,38.88,39.199,32150,0
+SHNY.US,D,20240422,000000,36.68,36.8542,36.12,36.2794,24840,0
+SHNY.US,D,20240423,000000,35.45,36.3,35.38,35.92,13531,0
+SHNY.US,D,20240424,000000,35.79,36.2,35.65,35.7472,9590,0
+SHNY.US,D,20240425,000000,35.62,36.71,35.57,36.3189,15621,0
+SHNY.US,D,20240426,000000,36.76,36.8714,36.2,36.6146,10870,0
+SHNY.US,D,20240429,000000,36.33,36.77,36.1399,36.38,8526,0
+SHNY.US,D,20240430,000000,34.9,34.98,34.24,34.24,35418,0
+SHNY.US,D,20240501,000000,34.68,35.86,34.56,35.1449,8743,0
+SHNY.US,D,20240502,000000,34.17,34.9667,34.02,34.7718,19302,0
+SHNY.US,D,20240503,000000,34.62,34.62,33.21,34.5683,14295,0
+SHNY.US,D,20240506,000000,35.69,35.98,35.385,35.66,13023,0
+SHNY.US,D,20240507,000000,35.33,35.35,35.07,35.1414,4173,0
+SHNY.US,D,20240508,000000,34.979,35.24,34.83,34.83,6272,0
+SHNY.US,D,20240509,000000,35.22,36.41,35.22,36.41,16146,0
+SHNY.US,D,20240510,000000,37.54,37.675,37.06,37.27,38651,0
+SHNY.US,D,20240513,000000,36.43,36.43,35.9,36.0306,27310,0
+SHNY.US,D,20240514,000000,36.51,36.93,36.44,36.88,5073,0
+SHNY.US,D,20240515,000000,37.33,38.399,36.75,38.26,21871,0
+SHNY.US,D,20240516,000000,37.88,37.98,37.48,37.77,24669,0
+SHNY.US,D,20240517,000000,38.9,39.69,38.72,39.59,13527,0
+SHNY.US,D,20240520,000000,39.67,40.57,39.27,40.07,11992,0
+SHNY.US,D,20240521,000000,40.07,40.345,39.6657,39.86,6195,0
+SHNY.US,D,20240522,000000,39.23,39.27,37.5,37.6,25067,0
+SHNY.US,D,20240523,000000,36.9,37.12,35.32,35.36,33153,0
+SHNY.US,D,20240524,000000,35.93,36.01,35.33,35.37,16695,0
+SHNY.US,D,20240528,000000,36.57,36.6508,36.01,36.44,16110,0
+SHNY.US,D,20240529,000000,35.83,35.86,35.4,35.4,29395,0
+SHNY.US,D,20240530,000000,35.66,35.94,35.59,35.59,18803,0
+SHNY.US,D,20240531,000000,36.11,36.21,34.67,34.8978,20154,0
+SHNY.US,D,20240603,000000,35.15,36.1,35.03,35.7623,13856,0
+SHNY.US,D,20240604,000000,35.23,35.255,34.35,34.8,13657,0
+SHNY.US,D,20240605,000000,35.47,36.11,35.23,36.0472,10223,0
+SHNY.US,D,20240606,000000,36.46,37.0697,36.42,36.7881,9881,0
+SHNY.US,D,20240607,000000,34.57,34.62,32.87,32.88,31669,0
+SHNY.US,D,20240610,000000,33.38,33.92,33.38,33.7,17409,0
+SHNY.US,D,20240611,000000,33.73,34,33.57,33.9657,10011,0
+SHNY.US,D,20240612,000000,35.03,35.03,33.97,34.22,11527,0
+SHNY.US,D,20240613,000000,33.785,33.785,33.092,33.3641,6119,0
+SHNY.US,D,20240614,000000,34.17,34.73,34.17,34.582,16026,0
+SHNY.US,D,20240617,000000,34.18,34.24,33.59,33.9966,8273,0
+SHNY.US,D,20240618,000000,33.9368,34.437,33.9368,34.4074,5495,0
+SHNY.US,D,20240620,000000,34.8,35.89,34.7,35.6543,14869,0
+SHNY.US,D,20240621,000000,35.48,35.48,33.7349,33.94,16896,0
+SHNY.US,D,20240624,000000,34.23,34.39,34.14,34.3046,8832,0
+SHNY.US,D,20240625,000000,33.881,33.881,33.57,33.7551,8848,0
+SHNY.US,D,20240626,000000,32.78,32.949,32.68,32.8128,11524,0
+SHNY.US,D,20240627,000000,33.71,34.11,33.63,33.9284,12073,0
+SHNY.US,D,20240628,000000,34.25,34.25,33.81,33.882,2120,0
+SHNY.US,D,20240701,000000,34.05,34.109,33.82,34.109,5767,0
+SHNY.US,D,20240702,000000,34.3,34.3,33.69,34.0524,4385,0
+SHNY.US,D,20240703,000000,35.1,35.5,35.1,35.1069,3360,0
+SHNY.US,D,20240705,000000,36.13,36.75,36.12,36.5131,11224,0
+SHNY.US,D,20240708,000000,35.93,36.04,34.8702,35.1058,17619,0
+SHNY.US,D,20240709,000000,35.01,35.37,34.98,35.2926,2712,0
+SHNY.US,D,20240710,000000,36.019,36.2101,35.58,35.6499,17610,0
+SHNY.US,D,20240711,000000,37.23,37.8,36.781,37.5311,21832,0
+SHNY.US,D,20240712,000000,36.92,37.699,36.87,37.4023,11627,0
+SHNY.US,D,20240715,000000,37.63,38.5,37.4664,37.7717,5619,0
+SHNY.US,D,20240716,000000,38.67,39.95,38.5197,39.95,30539,0
+SHNY.US,D,20240717,000000,40.23,40.55,39.15,39.3937,25669,0
+SHNY.US,D,20240718,000000,39.54,39.87,38.6323,38.6323,8707,0
+SHNY.US,D,20240719,000000,36.33,36.9498,36.33,36.48,24438,0
+SHNY.US,D,20240722,000000,36.34,36.4751,35.83,36.4751,7929,0
+SHNY.US,D,20240723,000000,36.72,36.86,36.49,36.8472,14463,0
+SHNY.US,D,20240724,000000,37.5099,37.9091,36.4684,36.4684,12255,0
+SHNY.US,D,20240725,000000,35.05,35.05,34.31,34.7353,14458,0
+SHNY.US,D,20240726,000000,35.42,35.76,35.36,35.6739,13757,0
+SHNY.US,D,20240729,000000,35.86,35.8601,35,35.5679,3187,0
+SHNY.US,D,20240730,000000,35.999,36.72,35.59,36.5999,11807,0
+SHNY.US,D,20240731,000000,37.29,38.54,37.28,38.54,12412,0
+SHNY.US,D,20240801,000000,38.65,38.819,37.75,38.1587,13376,0
+SHNY.US,D,20240802,000000,39.31,39.55,36.68,37.8478,38376,0
+SHNY.US,D,20240805,000000,35.37,36.58,35.26,36.41,32832,0
+SHNY.US,D,20240806,000000,35.7,36.12,35.32,35.4768,8888,0
+SHNY.US,D,20240807,000000,36.01,36.185,35.3,35.3869,11134,0
+SHNY.US,D,20240808,000000,36.58,37.05,36.58,37.04,5012,0
+SHNY.US,D,20240809,000000,37.4,37.59,36.93,37.22,23414,0
+SHNY.US,D,20240812,000000,38.115,39.125,37.9301,39.1232,18328,0
+SHNY.US,D,20240813,000000,38.9,39.189,38.7298,38.8915,13444,0
+SHNY.US,D,20240814,000000,38.14,38.48,37.57,37.8937,21045,0
+SHNY.US,D,20240815,000000,38.08,38.405,37.566,38.27,9134,0
+SHNY.US,D,20240816,000000,40.06,40.8,39.469,40.74,104805,0
+SHNY.US,D,20240819,000000,39.91,40.51,39.5701,40.5007,75457,0
+SHNY.US,D,20240820,000000,41.62,41.66,40.36,40.9667,53192,0
+SHNY.US,D,20240821,000000,40.55,41.1245,39.93,40.7758,35546,0
+SHNY.US,D,20240822,000000,39.82,39.82,33.52,39.29,152391,0
+SHNY.US,D,20240823,000000,40.04,40.86,39.82,40.552,19022,0
+SHNY.US,D,20240826,000000,41.19,41.26,40.6505,40.92,10351,0
+SHNY.US,D,20240827,000000,40.26,41.23,40.26,41.23,12236,0
+SHNY.US,D,20240828,000000,40.43,40.43,39.87,40.34,6868,0
+SHNY.US,D,20240829,000000,40.46,41.21,40.46,40.9325,10791,0
+SHNY.US,D,20240830,000000,40.71,40.76,39.68,39.98,34261,0
+SHNY.US,D,20240903,000000,39.45,39.49,38.55,39.4216,24438,0
+SHNY.US,D,20240904,000000,39.18,39.75,38.981,39.425,14193,0
+SHNY.US,D,20240905,000000,40.64,40.66,39.94,40.42,19967,0
+SHNY.US,D,20240906,000000,40.03,40.5,39.16,39.46,18965,0
+SHNY.US,D,20240909,000000,39.76,39.94,39.32,39.894,12412,0
+SHNY.US,D,20240910,000000,40.15,40.4015,39.75,40.4015,11939,0
+SHNY.US,D,20240911,000000,39.91,40.37,39.67,40.1689,12836,0
+SHNY.US,D,20240912,000000,41.36,42.303,41.36,42.2895,31256,0
+SHNY.US,D,20240913,000000,43.23,43.6,43.05,43.44,42384,0
+SHNY.US,D,20240916,000000,43.5,43.74,43.12,43.42,18543,0
+SHNY.US,D,20240917,000000,43,43.17,42.3,42.678,14124,0
+SHNY.US,D,20240918,000000,42.76,44.24,41.59,41.67,30808,0
+SHNY.US,D,20240919,000000,43.085,43.71,42.66,43,19270,0
+SHNY.US,D,20240920,000000,44.57,45.42,44.33,45.23,82085,0
+SHNY.US,D,20240923,000000,45.63,45.8,45.3664,45.3664,31283,0
+SHNY.US,D,20240924,000000,45.75,47.3,45.7085,47.27,54591,0
+SHNY.US,D,20240925,000000,47.32,47.37,46.55,47.0729,121978,0
+SHNY.US,D,20240926,000000,47.46,47.96,46.9,47.77,54975,0
+SHNY.US,D,20240927,000000,47.32,47.55,46.1114,46.51,41489,0
+SHNY.US,D,20240930,000000,45.83,45.92,45.16,45.3719,28027,0
+SHNY.US,D,20241001,000000,46.46,47.39,46.46,46.79,120087,0
+SHNY.US,D,20241002,000000,46.73,46.8701,46.01,46.7413,17232,0
+SHNY.US,D,20241003,000000,46.18,46.8399,45.8,46.6715,14432,0
+SHNY.US,D,20241004,000000,46.33,47.27,45.83,46.2502,15251,0
+SHNY.US,D,20241007,000000,45.942,46.14,45.66,45.7967,22657,0
+SHNY.US,D,20241008,000000,45.6,45.6,43.8,44.72,26940,0
+SHNY.US,D,20241009,000000,44.02,44.28,43.765,43.9615,36852,0
+SHNY.US,D,20241010,000000,44.12,44.92,44.12,44.92,10672,0
+SHNY.US,D,20241011,000000,45.84,46.55,45.8,46.28,23724,0
+SHNY.US,D,20241014,000000,46.12,46.175,45.6892,46.0191,9980,0
+SHNY.US,D,20241015,000000,45.87,46.72,45.7601,46.48,21859,0
+SHNY.US,D,20241016,000000,47.38,47.6,46.83,47.1468,15642,0
+SHNY.US,D,20241017,000000,47.58,48.2189,47.5005,48.0039,22935,0
+SHNY.US,D,20241018,000000,48.76,49.4301,48.715,49.37,30359,0
+SHNY.US,D,20241021,000000,50.34,50.4594,49.09,49.35,34865,0
+SHNY.US,D,20241022,000000,50.41,50.93,50.23,50.92,80437,0
+SHNY.US,D,20241023,000000,50.41,50.42,48.68,49.08,52198,0
+SHNY.US,D,20241024,000000,50.42,50.42,49.36,50.11,25847,0
+SHNY.US,D,20241025,000000,49.64,50.54,49.42,50.4066,38344,0
+SHNY.US,D,20241028,000000,50.22,50.48,50.15,50.34,16537,0
+SHNY.US,D,20241029,000000,50.97,52.01,50.97,51.94,22989,0
+SHNY.US,D,20241030,000000,52.33,52.89,51.8848,52.7665,38485,0
+SHNY.US,D,20241031,000000,51.59,51.625,49.7426,50.38,80452,0
+SHNY.US,D,20241101,000000,50.76,51.0485,49.57,49.68,34020,0
+SHNY.US,D,20241104,000000,50.01,50.16,49.482,49.79,22692,0
+SHNY.US,D,20241105,000000,50.32,50.4,49.54,50.0578,11257,0
+SHNY.US,D,20241106,000000,45.37,46.4999,45.05,45.53,87353,0
+SHNY.US,D,20241107,000000,46.9,47.93,46.823,47.7,32010,0
+SHNY.US,D,20241108,000000,47.3,47.41,46.56,46.64,39499,0
+SHNY.US,D,20241111,000000,43.5143,43.59,42.74,43.26,54706,0
+SHNY.US,D,20241112,000000,42.782,42.925,41.79,42.1315,54900,0
+SHNY.US,D,20241113,000000,42.8095,42.8462,40.85,40.85,46367,0
+SHNY.US,D,20241114,000000,40.31,40.99,40.07,40.4985,79656,0
+SHNY.US,D,20241115,000000,40.675,40.8627,40.1201,40.27,22340,0
+SHNY.US,D,20241118,000000,42.16,42.605,42.13,42.44,23935,0
+SHNY.US,D,20241119,000000,43.37,43.6099,43.02,43.588,43116,0
+SHNY.US,D,20241120,000000,43.78,44.6099,43.73,44.3,27756,0
+SHNY.US,D,20241121,000000,45.14,45.4355,44.84,45.36,44154,0
+SHNY.US,D,20241122,000000,46.121,47.3728,46.08,47.11,44167,0
+SHNY.US,D,20241125,000000,43.76,43.94,42.43,42.81,92102,0
+SHNY.US,D,20241126,000000,42.9,43.14,42.3901,43.11,39189,0
+SHNY.US,D,20241127,000000,44.2024,44.2024,43.37,43.3837,37759,0
+SHNY.US,D,20241129,000000,44.21,44.4601,44.03,44.38,10389,0
+SHNY.US,D,20241202,000000,43.68,43.78,43.02,43.2,21242,0
+SHNY.US,D,20241203,000000,43.98,43.98,43.12,43.42,16311,0
+SHNY.US,D,20241204,000000,43.85,44.0399,43.7,43.7721,16858,0
+SHNY.US,D,20241205,000000,43.35,43.54,42.5076,42.7672,20902,0
+SHNY.US,D,20241206,000000,42.68,43.19,42.55,42.77,16830,0
+SHNY.US,D,20241209,000000,44.55,44.85,43.97,43.9854,21129,0
+SHNY.US,D,20241210,000000,45.45,45.805,45.35,45.65,23534,0
+SHNY.US,D,20241211,000000,46,47.1391,46,46.94,48378,0
+SHNY.US,D,20241212,000000,45.18,45.395,44.65,44.92,39645,0
+SHNY.US,D,20241213,000000,43.9423,44.0588,43.23,43.31,24683,0
+SHNY.US,D,20241216,000000,43.8,43.8,43.42,43.48,14069,0
+SHNY.US,D,20241217,000000,42.93,43.2,42.6,43,31309,0
+SHNY.US,D,20241218,000000,42.755,42.755,40.24,40.46,25135,0
+SHNY.US,D,20241219,000000,40.7401,40.809,40.24,40.62,23391,0
+SHNY.US,D,20241220,000000,41.49,42.2147,41.49,41.7854,23323,0
+SHNY.US,D,20241223,000000,41.53,41.53,41.16,41.18,7741,0
+SHNY.US,D,20241224,000000,41.38,41.43,41.12,41.39,6876,0
+SHNY.US,D,20241226,000000,41.77,42.29,41.74,42.18,17404,0
+SHNY.US,D,20241227,000000,41.18,41.47,41.11,41.26,43794,0
+SHNY.US,D,20241230,000000,40.92,41.03,40.39,40.85,19150,0
+SHNY.US,D,20241231,000000,41.09,41.7199,41.055,41.55,14417,0
+SHNY.US,D,20250102,000000,42.74,43.25,42.54,43.15,17416,0
+SHNY.US,D,20250103,000000,42.7,42.86,42.06,42.0841,18233,0
+SHNY.US,D,20250106,000000,41.5583,42.25,41.35,41.96,18955,0
+SHNY.US,D,20250107,000000,43.13,43.21,42.454,42.65,9013,0
+SHNY.US,D,20250108,000000,43.3228,43.55,42.69,43.2633,17851,0
+SHNY.US,D,20250110,000000,44.44,44.87,44.15,44.48,42612,0
+SHNY.US,D,20250113,000000,43.225,43.6,42.7601,43.01,31945,0
+SHNY.US,D,20250114,000000,43.0156,43.69,42.92,43.66,11790,0
+SHNY.US,D,20250115,000000,43.9,44.65,43.7404,44.65,17427,0
+SHNY.US,D,20250116,000000,45.53,45.881,45.4194,45.54,47219,0
+SHNY.US,D,20250117,000000,45.02,45.64,44.69,44.69,35823,0
+SHNY.US,D,20250121,000000,46.23,46.92,46.15,46.75,39741,0
+SHNY.US,D,20250122,000000,47.39,47.5407,47.14,47.44,44825,0
+SHNY.US,D,20250123,000000,46.78,47.4,46.61,47.25,30400,0
+SHNY.US,D,20250124,000000,48.26,48.85,48.08,48.08,29781,0
+SHNY.US,D,20250127,000000,46.99,47.17,45.98,46.52,30314,0
+SHNY.US,D,20250128,000000,47.1,47.7349,47.09,47.63,23210,0
+SHNY.US,D,20250129,000000,47.365,47.41,43.68,47.2,75036,0
+SHNY.US,D,20250130,000000,48.48,49.4138,48.44,49.23,62046,0
+SHNY.US,D,20250131,000000,49.74,50.209,48.9555,49.57,57481,0
+SHNY.US,D,20250203,000000,50.1746,51,49.9262,50.59,39974,0
+SHNY.US,D,20250204,000000,51.19,51.6899,51.1401,51.64,23930,0
+SHNY.US,D,20250205,000000,52.77,53.66,52.2,52.39,46301,0
+SHNY.US,D,20250206,000000,52.2288,52.7,51.14,52.7,34078,0
+SHNY.US,D,20250207,000000,53.19,53.84,52.08,52.28,33594,0
+SHNY.US,D,20250210,000000,54.73,55.09,54.34,54.95,61019,0
+SHNY.US,D,20250211,000000,54.59,54.9535,54,54.37,48758,0
+SHNY.US,D,20250212,000000,54.1329,54.86,53.72,54.49,56195,0
+SHNY.US,D,20250213,000000,54.9392,56.34,54.9,56.05,39982,0
+SHNY.US,D,20250214,000000,55.86,55.88,52.9,53.42,84754,0
+SHNY.US,D,20250218,000000,55.44,56.19,55.32,56.05,63484,0
+SHNY.US,D,20250219,000000,56.03,56.33,55.17,56.15,41003,0
+SHNY.US,D,20250220,000000,56.12,56.59,55.57,56.19,24293,0
+SHNY.US,D,20250221,000000,55.98,56.43,55.38,55.93,37319,0
+SHNY.US,D,20250224,000000,56.36,56.86,55.72,56.83,62865,0
+SHNY.US,D,20250225,000000,56.31,56.41,53.29,54.54,46438,0
+SHNY.US,D,20250226,000000,53.405,54.73,53.32,54.73,20830,0
+SHNY.US,D,20250227,000000,53.12,53.22,52.02,52.09,73248,0
+SHNY.US,D,20250228,000000,50.64,51.15,49.98,51.15,44184,0
+SHNY.US,D,20250303,000000,52.28,53.1734,52.11,53.09,66115,0
+SHNY.US,D,20250304,000000,54.49,54.68,53.39,54.53,82980,0
+SHNY.US,D,20250305,000000,53.83,55.1499,53.77,54.7825,49925,0
+SHNY.US,D,20250306,000000,54.03,54.57,53.86,54.0421,36045,0
+SHNY.US,D,20250307,000000,54.38,55.08,53.53,53.91,40746,0
+SHNY.US,D,20250310,000000,53.44,53.83,51.48,52.51,46806,0
+SHNY.US,D,20250311,000000,53.83,54.53,53.83,54.28,25321,0
+SHNY.US,D,20250312,000000,53.842,55.39,53.45,54.93,34362,0
+SHNY.US,D,20250313,000000,55.65,59.04,55.57,57.79,64864,0
+SHNY.US,D,20250314,000000,58.32,58.58,57.56,57.82,61288,0
+SHNY.US,D,20250317,000000,58.16,58.9115,57.97,58.29,39826,0
+SHNY.US,D,20250318,000000,60.76,60.98,60.18,60.732,61294,0
+SHNY.US,D,20250319,000000,60.65,61.59,60.05,61.42,63852,0
+SHNY.US,D,20250320,000000,60.335,61.26,60.3205,61.16,46124,0
+SHNY.US,D,20250321,000000,60.23,60.23,58.3648,59.61,71402,0
+SHNY.US,D,20250324,000000,59.77,59.88,58.5024,58.71,68023,0
+SHNY.US,D,20250325,000000,59.71,60.5,59.37,59.49,39689,0
+SHNY.US,D,20250326,000000,59.75,59.925,59.19,59.334,27904,0
+SHNY.US,D,20250327,000000,60.71,61.67,60.17,61.65,66449,0
+SHNY.US,D,20250328,000000,62.82,63.3265,62.26,62.95,91632,0
+SHNY.US,D,20250331,000000,65.22,65.76,64.43,65.68,121561,0
+SHNY.US,D,20250401,000000,65.945,66.69,64.16,65.22,134947,0
+SHNY.US,D,20250402,000000,65.66,66.29,65.06,65.68,95948,0
+SHNY.US,D,20250403,000000,61.5401,65.975,61.5401,64.46,122866,0
+SHNY.US,D,20250404,000000,62.27,62.6425,58.64,59.88,227461,0
+SHNY.US,D,20250407,000000,59.001,59.54,55.11,55.7,191764,0
+SHNY.US,D,20250408,000000,58.315,58.51,56.165,57,94222,0
+SHNY.US,D,20250409,000000,61,63.11,60.43,62.89,176179,0
+SHNY.US,D,20250410,000000,65.1,67.9537,64.28,67.54,118317,0
+SHNY.US,D,20250411,000000,71.3492,72.235,70.655,71.75,158923,0
+SHNY.US,D,20250414,000000,69.43,70.27,68.79,70.01,92862,0
+SHNY.US,D,20250415,000000,70.57,71.2,69.62447,71.08,67347,0
+SHNY.US,D,20250416,000000,75.9,83.4083,75.409,78,187085,0
+SHNY.US,D,20250417,000000,77.05,77.57,74.2983,76.85,144749,0
+SHNY.US,D,20250421,000000,83.36,84.37,82.62,83.92,210266,0
+SHNY.US,D,20250422,000000,86.5625,86.5625,79.7,80.29,225427,0
+SHNY.US,D,20250423,000000,74.52,75.09,72.1,74.46,227327,0
+SHNY.US,D,20250424,000000,76.83,77.905,75.26,77.54,96220,0
+SHNY.US,D,20250425,000000,72.1601,75.33,72.16,74.91,76573,0
+SHNY.US,D,20250428,000000,74.48,78.09,73.64,78.09,90258,0
+SHNY.US,D,20250429,000000,75.45,76.38,74.525,75.81,60033,0
+SHNY.US,D,20250430,000000,74.95,75.7,73.8348,74.02,56845,0
+SHNY.US,D,20250501,000000,69.161,69.67,67.8785,69.36,108738,0
+SHNY.US,D,20250502,000000,71.23,71.62,69.03,69.67,133700,0
+SHNY.US,D,20250505,000000,75.11,76.295,74.32,75.83,85774,0
+SHNY.US,D,20250506,000000,80.42,82.245,79.16,82.15,126449,0
+SHNY.US,D,20250507,000000,79.41,80.32,78.01,79.14,68436,0
+SHNY.US,D,20250508,000000,77.57,78.06,72.74,73.76,93972,0
+SHNY.US,D,20250509,000000,75.99,76.41,74.76,75.23,95524,0
+SHNY.US,D,20250512,000000,68.89,69.64,67.81,68.92,107267,0
+SHNY.US,D,20250513,000000,69.29,70.1584,68.17,69.68,86953,0
+SHNY.US,D,20250514,000000,65.024,66.3399,64.39,65.18,129449,0
+SHNY.US,D,20250515,000000,65.81,68.3,65.71,68.3,149195,0
+SHNY.US,D,20250516,000000,64.63,65.8762,64.11,65.64,129435,0
+SHNY.US,D,20250519,000000,67.98,68.43,67.19,68.11,128683,0
+SHNY.US,D,20250520,000000,68.39,72.01,68.39,71.95,175588,0
+SHNY.US,D,20250521,000000,72.73,73.92,72,73.49,98994,0
+SHNY.US,D,20250522,000000,72.99,73.18,70.84,71.53,129682,0
+SHNY.US,D,20250523,000000,75.54,76.42,74.61,75.85,227156,0
+SHNY.US,D,20250527,000000,71.56,72.4,70.95,72.19,165862,0
+SHNY.US,D,20250528,000000,72.15,72.39,71.1,71.55,151316,0
+SHNY.US,D,20250529,000000,72.92,73.66,72,72.76,100503,0
+SHNY.US,D,20250530,000000,71.34,71.5,69.865,71.32,153971,0
+SHNY.US,D,20250602,000000,75.13,76.88,74.82,76.86,130898,0
+SHNY.US,D,20250603,000000,74.93,75.085,73.5316,74.84,150484,0
+SHNY.US,D,20250604,000000,75.13,76.83,74.66,76.19,89918,0
+SHNY.US,D,20250605,000000,76.55,77.09,73.83,74.93,178478,0
+SHNY.US,D,20250606,000000,74.68,74.7593,71.835,71.91,148106,0
+SHNY.US,D,20250609,000000,72.09,73.44,71.8,72.8,54858,0
+SHNY.US,D,20250610,000000,73.9,74.1233,72.2652,72.9,101914,0
+SHNY.US,D,20250611,000000,73.5,74.07,72.3435,73.96,42475,0
+SHNY.US,D,20250612,000000,76.205,77.38,75.91,76.63,71326,0
+SHNY.US,D,20250613,000000,80.1106,80.675,78.79,79.61,92795,0
+SHNY.US,D,20250616,000000,78.2904,78.45,76.08,76.28,108058,0
+SHNY.US,D,20250617,000000,76.68,76.8432,75,76.24,62425,0
+SHNY.US,D,20250618,000000,76.8786,76.9,74.7101,74.78,47728,0
+SHNY.US,D,20250620,000000,74.13,75.2266,74.12,74.6,44671,0
+SHNY.US,D,20250623,000000,75.3099,76.33,74.81,75.42,51211,0
+SHNY.US,D,20250624,000000,70.95,71.72,69.82,71.72,73358,0
+SHNY.US,D,20250625,000000,71.011,72.43,70.8929,72.3,51203,0
+SHNY.US,D,20250626,000000,71.42,72.33,70.75,72.02,59177,0
+SHNY.US,D,20250627,000000,67.2499,68.79,66.87,68.04,111448,0
+SHNY.US,D,20250630,000000,68.79,70.39,68.545,70.39,59642,0
+SHNY.US,D,20250701,000000,72.6454,73.2263,72.0922,72.2,79577,0
+SHNY.US,D,20250702,000000,72.4,73.4962,71.8316,73.36,45064,0
+SHNY.US,D,20250703,000000,71.67,72.08,71.17,71.88,61309,0
+SHNY.US,D,20250707,000000,70.11,72,69.9521,71.88,32593,0
+SHNY.US,D,20250708,000000,70.9152,71.11,68.78,69.66,37330,0
+SHNY.US,D,20250709,000000,69.05,70.37,69.04,70.36,39940,0
+SHNY.US,D,20250710,000000,70.5,70.9,70,70.9,17953,0
+SHNY.US,D,20250711,000000,72.64,73.55,72.46,72.62,91167,0
+SHNY.US,D,20250714,000000,72.7,72.89,71.8,71.95,34776,0
+SHNY.US,D,20250715,000000,71.72,72.345,70.395,71.02,39593,0
+SHNY.US,D,20250716,000000,71.1176,73.88,70.55,72.02,68858,0
+SHNY.US,D,20250717,000000,70.07,71.61,69.83,71.48,24424,0
+SHNY.US,D,20250718,000000,72.48,72.55,71.85,71.95,41188,0
+SHNY.US,D,20250721,000000,74.4,75.3874,74.13,75.21,67025,0
+SHNY.US,D,20250722,000000,76.07,77.37,75.625,77.3,38730,0
+SHNY.US,D,20250723,000000,75.8,76.37668,73.94,74.45,49894,0
+SHNY.US,D,20250724,000000,72.3,73.58,72.15,73.06,38193,0
+SHNY.US,D,20250725,000000,71.27,71.58,70.1,70.89,55403,0
+SHNY.US,D,20250728,000000,70,70.13,68.5,69.49,71840,0
+SHNY.US,D,20250729,000000,69.64,70.4273,69.4849,69.95,44482,0
+SHNY.US,D,20250730,000000,68.6,68.93,66.35,66.36,89567,0
+SHNY.US,D,20250731,000000,68.613,68.69,67.5231,67.58,45834,0
+SHNY.US,D,20250801,000000,71.35,71.81,70.55,71.6,139296,0
+SHNY.US,D,20250804,000000,72.66,73.1719,72.325,72.74,44098,0
+SHNY.US,D,20250805,000000,72.8,73.63,72.38,72.9,46281,0
+SHNY.US,D,20250806,000000,72.1361,72.9,71.94,72.38,44453,0
+SHNY.US,D,20250807,000000,73.18,74.2565,72.5,74.14,87009,0
+SHNY.US,D,20250808,000000,73.64,74.23,72.55,73.91,114795,0
+SHNY.US,D,20250811,000000,70.52,71.54,70.17,70.8,64028,0
+SHNY.US,D,20250812,000000,70.5,71.16,69.49,70.45,26655,0
+SHNY.US,D,20250813,000000,71.0985,71.91,70.62,71.13,26732,0
+SHNY.US,D,20250814,000000,70.121,70.5397,69.27,69.77,41009,0
+SHNY.US,D,20250815,000000,69.575,70.07,69.4,69.78,26495,0
+SHNY.US,D,20250818,000000,69.83,69.83,69.1508,69.39,24528,0
+SHNY.US,D,20250819,000000,69.29,69.5499,68.19,68.2,33178,0
+SHNY.US,D,20250820,000000,69.7,70.245,69.55,70.19,36521,0
+SHNY.US,D,20250821,000000,69.96,69.96,69.3,69.49,13559,0
+SHNY.US,D,20250822,000000,68.855,71.92,68.855,71.45,43271,0
+SHNY.US,D,20250825,000000,70.7785,71.59,70.7785,70.95,30479,0
+SHNY.US,D,20250826,000000,71.52,72.54,71.35,72.43,33959,0
+SHNY.US,D,20250827,000000,72.25,73.11,71.6,72.86,17198,0
+SHNY.US,D,20250828,000000,73.36,74.5,73.29,74.46,65279,0
+SHNY.US,D,20250829,000000,74.29,76.49,74.2534,76.43,106246,0
+SHNY.US,D,20250902,000000,78.54,82.1456,77.9045,81.92,124370,0
+SHNY.US,D,20250903,000000,83.35,84.61,82.655,83.67,87247,0
+SHNY.US,D,20250904,000000,82.7341,83.1158,81.51,82.51,80132,0
+SHNY.US,D,20250905,000000,84.53,86.0953,84.19,85.65,121210,0
+SHNY.US,D,20250908,000000,87.49,89.28,87.3,88.6,67199,0
+SHNY.US,D,20250909,000000,90.5,91.16,87.84,87.97,97119,0
+SHNY.US,D,20250910,000000,89.385,89.78,88.48,88.75,48931,0
+SHNY.US,D,20250911,000000,87.4188,88.5,87.01,88.35,84832,0
+SHNY.US,D,20250912,000000,89.14,89.6632,88.62,88.74,39113,0
+SHNY.US,D,20250915,000000,89.48,91.72,89.2564,91.48,64975,0
+SHNY.US,D,20250916,000000,92.4191,92.695,91.32,91.98,44551,0
+SHNY.US,D,20250917,000000,91.26,93.14,88.5101,89.78,142546,0
+SHNY.US,D,20250918,000000,89.05,89.05,87.29,88.61,90981,0
+SHNY.US,D,20250919,000000,89.31,91.37,89.1201,91.37,67188,0
+SHNY.US,D,20250922,000000,94.15,96.02,93.5954,95.95,118246,0
+SHNY.US,D,20250923,000000,98.3118,99.02,96.31,97.14,117084,0
+SHNY.US,D,20250924,000000,97.41,97.41,93.4189,94.48,66120,0
+SHNY.US,D,20250925,000000,94.63,96.275,93.75,95.61,82928,0
+SHNY.US,D,20250926,000000,96.6,98.4399,96.2,96.97,92403,0
+SHNY.US,D,20250929,000000,101.75,102.0499,101.01,101.76,88309,0
+SHNY.US,D,20250930,000000,100.679,104.3999,100.5654,104.35,134394,0
+SHNY.US,D,20251001,000000,105.075,105.669,103.84,104.75,140857,0
+SHNY.US,D,20251002,000000,106.65,106.98,100.25,103.6,176640,0
+SHNY.US,D,20251003,000000,105.76,106.3567,104.58,105.91,77243,0
+SHNY.US,D,20251006,000000,109.9389,112.58,109.32,111.98,101699,0
+SHNY.US,D,20251007,000000,113.6,114.53,112.15,113.64,203025,0
+SHNY.US,D,20251008,000000,118.46,120.33,117.07,119.12,247844,0
+SHNY.US,D,20251009,000000,119.51,119.81,110.4,112.54,266744,0
+SHNY.US,D,20251010,000000,114.29,116.81,112.63,116.02,225762,0
+SHNY.US,D,20251013,000000,122.59,124.9548,121.847,124.13,239657,0
+SHNY.US,D,20251014,000000,124.505,128.15,123.98,126.96,222953,0
+SHNY.US,D,20251015,000000,131.61,133.42,130.46,133.4,283418,0
+SHNY.US,D,20251016,000000,136.95,142.77,136.4362,142.44,438261,0
+SHNY.US,D,20251017,000000,143.07,143.07,130.39,134.2,685157,0
+SHNY.US,D,20251020,000000,142.74,148.75,140.4,148.59,355938,0
+SHNY.US,D,20251021,000000,130.28,132.95,118.65,120.65,663078,0
+SHNY.US,D,20251022,000000,115.5663,121.11,112,120.01,408217,0
+SHNY.US,D,20251023,000000,123.74,124.93,121.21,121.43,185220,0
+SHNY.US,D,20251024,000000,120.8,122.94,119.57,119.94,156512,0
+SHNY.US,D,20251027,000000,113.53,114,108.001,109.71,343395,0
+SHNY.US,D,20251028,000000,104.57,108.23,103.645,107.34,159646,0
+SHNY.US,D,20251029,000000,111.915,112.4999,104.84,106.18,152720,0
+SHNY.US,D,20251030,000000,108,112.6,107.43,112.28,145549,0
+SHNY.US,D,20251031,000000,112.28,112.5,108,110.35,106911,0
+SHNY.US,D,20251103,000000,110.43,112.5,109.5707,110.83,75026,0
+SHNY.US,D,20251104,000000,105.91,108.2095,104.18,104.9,112437,0
+SHNY.US,D,20251105,000000,108.1021,108.89,106.96,108.47,61748,0
+SHNY.US,D,20251106,000000,109.27,110.335,106.85,108.08,70503,0
+SHNY.US,D,20251107,000000,109.26,111.76,108.36,109.98,108222,0
+SHNY.US,D,20251110,000000,116.385,119.04,115.65,118.74,150784,0
+SHNY.US,D,20251111,000000,120.22,120.3876,117.3451,120.14,120182,0
+SHNY.US,D,20251112,000000,120.3269,127.0688,119.9445,125.82,139072,0
+SHNY.US,D,20251113,000000,126.7377,127.71,121.101,122.84,165800,0
+SHNY.US,D,20251114,000000,112.7,118.14,111.08,116.56,204235,0
+SHNY.US,D,20251117,000000,114.24,115.25,108.88,111.75,145259,0
+SHNY.US,D,20251118,000000,114.47,115.21,111.8771,114.22,88003,0
+SHNY.US,D,20251119,000000,117.04,119.31,113.16,114.59,86457,0
+SHNY.US,D,20251120,000000,114.6662,117,111.9162,114.54,98913,0
+SHNY.US,D,20251121,000000,113.44,116.6,112.65,113.62,67362,0
+SHNY.US,D,20251124,000000,114.285,119.07,113.7,119.07,70194,0
+SHNY.US,D,20251125,000000,118.8416,121.11,117.2942,118.93,56302,0
+SHNY.US,D,20251126,000000,119.99,122.31,119.54,121.8,60266,0
+SHNY.US,D,20251128,000000,124.265,125.99,123.16,125.99,53081,0
+SHNY.US,D,20251201,000000,128.88,129.96,126,127.7,97915,0
+SHNY.US,D,20251202,000000,126.37,126.85,121.09,125.27,96010,0
+SHNY.US,D,20251203,000000,126.6,127.84,123.78,124.83,61552,0
+SHNY.US,D,20251204,000000,124.72,125.68,123.46,124.93,37498,0
+SHNY.US,D,20251205,000000,126.81,129.1,123.9309,124.2,74669,0
+SHNY.US,D,20251208,000000,124.6135,124.78,121.85,123.13,53197,0
+SHNY.US,D,20251209,000000,123.57,125.54,123.18,124.85,55734,0
+SHNY.US,D,20251210,000000,123.44,127,122.47,126.39,84625,0
+SHNY.US,D,20251211,000000,126.38,131.05,125.9,130.35,83095,0
+SHNY.US,D,20251212,000000,136.03,137.45,128.81,132.49,144989,0
+SHNY.US,D,20251215,000000,134.465,135.51,130.93,132.77,73723,0
+SHNY.US,D,20251216,000000,134.5163,135.35,131.542,132.89,49846,0
+SHNY.US,D,20251217,000000,134.81,136.73,134.19,135.86,73699,0
+SHNY.US,D,20251218,000000,135.347,138.9,132.682,135.35,107459,0
+SHNY.US,D,20251219,000000,134.81,137.06,133.74,135.7,61680,0
+SHNY.US,D,20251222,000000,143.53,145.04,142.2,144.7,110569,0
+SHNY.US,D,20251223,000000,146.86,150.6273,143.66,150.6273,127090,0
+SHNY.US,D,20251224,000000,148.1877,149.202,145.3449,148.73,80448,0
+SHNY.US,D,20251226,000000,152.64,155.27,151.55,153.37,112312,0
+SHNY.US,D,20251229,000000,138.76,138.9,130.1,133.36,218501,0
+SHNY.US,D,20251230,000000,138.26,138.48,133.41,133.57,111633,0
+SHNY.US,D,20251231,000000,132.8395,134.2,130.3,130.69,48410,0
+SHNY.US,D,20260102,000000,135.27,136.32,130.895,132.64,75710,0
+SHNY.US,D,20260105,000000,140.415,143.84,140.28,142.78,97467,0
+SHNY.US,D,20260106,000000,144.735,147.7284,144.58,147.34,102281,0
+SHNY.US,D,20260107,000000,142.5,144.66,140.56,143.14,55312,0
+SHNY.US,D,20260108,000000,140.0201,145.5,140.0201,145.44,52403,0
+SHNY.US,D,20260109,000000,147.06,149.26,145.82,148.47,136810,0
+SHNY.US,D,20260112,000000,156.8555,160.34,156.11,156.62,131320,0
+SHNY.US,D,20260113,000000,159.175,160.72,154.35,155.78,120685,0
+SHNY.US,D,20260114,000000,160.66,161.33,157.43,160.6,109416,0
+SHNY.US,D,20260115,000000,157.5,159.23,156.715,157.9,53916,0
+SHNY.US,D,20260116,000000,156.545,158.86,150.5525,155.06,99036,0
+SHNY.US,D,20260120,000000,171.6,173.38,168.9874,172.29,128557,0
+SHNY.US,D,20260121,000000,183.315,184.595,172.55,180,267632,0
+SHNY.US,D,20260122,000000,179.99,191,179.12,189.74,133280,0
+SHNY.US,D,20260123,000000,192.31,198.5,192,197.3,97959,0
+SHNY.US,D,20260126,000000,208.7,211.5,200.1,205.81,178936,0
+SHNY.US,D,20260127,000000,206.98,221.1,204.66,220.82,131400,0
+SHNY.US,D,20260128,000000,230.955,247.44,228.0942,246.18,269282,0
+SHNY.US,D,20260129,000000,268.42,269.7599,208.4,248.4,609459,0
+SHNY.US,D,20260130,000000,202.2987,209.4538,151.7114,172.17,534488,0
+SHNY.US,D,20260202,000000,157.92,166.3885,145.68,151.5,329255,0
+SHNY.US,D,20260203,000000,177.39,184.2895,173.85,179.11,306212,0
+SHNY.US,D,20260204,000000,189,189.5,169.51,179.25,233049,0
+SHNY.US,D,20260205,000000,166.61,175.085,162.89,164.36,199689,0
+SHNY.US,D,20260206,000000,173.83,181.31,173.83,179.11,132160,0
+SHNY.US,D,20260209,000000,187.25,193.23,186.4901,192.88,158435,0
+SHNY.US,D,20260210,000000,192.25,192.3676,183.5565,187.27,78485,0
+SHNY.US,D,20260211,000000,191.4695,194.3013,187.5,193.27,102597,0
+SHNY.US,D,20260212,000000,190.07,191.67,169.0972,173.41,150443,0
+SHNY.US,D,20260213,000000,181.935,187.2599,179.37,184.82,95795,0
+SHNY.US,D,20260217,000000,169.2501,171.315,165.31,168.27,102662,0
+SHNY.US,D,20260218,000000,176.59,181.635,176.59,178.65,72364,0
diff --git a/daily/us/nyse stocks/2/sho_i.us.txt b/daily/us/nyse stocks/2/sho_i.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c83ba78e1ac55d89504959a96b41324092906dde
--- /dev/null
+++ b/daily/us/nyse stocks/2/sho_i.us.txt	
@@ -0,0 +1,1117 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SHO_I.US,D,20210721,000000,25.67,25.67,25.36,25.54,41020,0
+SHO_I.US,D,20210722,000000,25.5,25.53,25.41,25.5,33768,0
+SHO_I.US,D,20210723,000000,25.42,25.47,25.3,25.46,68264,0
+SHO_I.US,D,20210726,000000,25.435,25.54,25.42,25.54,75622,0
+SHO_I.US,D,20210727,000000,25.495,25.52,25.47,25.52,53837,0
+SHO_I.US,D,20210728,000000,25.54,25.64,25.52,25.585,129297,0
+SHO_I.US,D,20210729,000000,25.64,25.69,25.5,25.69,153652,0
+SHO_I.US,D,20210730,000000,25.65,25.87,25.41,25.53,494901,0
+SHO_I.US,D,20210802,000000,25.8899,25.8899,25.45,25.5,49940,0
+SHO_I.US,D,20210803,000000,25.5,25.5,25.41,25.42,36010,0
+SHO_I.US,D,20210804,000000,25.36,25.54,25.25,25.52,74212,0
+SHO_I.US,D,20210805,000000,25.54,25.5532,25.32,25.36,58965,0
+SHO_I.US,D,20210806,000000,25.34,25.43,25.2,25.21,38087,0
+SHO_I.US,D,20210809,000000,25.2,25.3,25.08,25.17,81392,0
+SHO_I.US,D,20210810,000000,25.07,25.1,24.83,25.09,26022,0
+SHO_I.US,D,20210811,000000,25.11,25.11,24.92,25.01,31051,0
+SHO_I.US,D,20210812,000000,25.01,25.1299,25,25.07,23283,0
+SHO_I.US,D,20210813,000000,25.09,25.22,25.09,25.2,26522,0
+SHO_I.US,D,20210816,000000,25.2,25.25,25.15,25.19,41415,0
+SHO_I.US,D,20210817,000000,25.19,25.32,25.16,25.31,72488,0
+SHO_I.US,D,20210818,000000,25.3182,25.36,25.25,25.3,13511,0
+SHO_I.US,D,20210819,000000,25.27,25.48,25.27,25.42,18766,0
+SHO_I.US,D,20210820,000000,25.48,25.89,25.3515,25.84,12640,0
+SHO_I.US,D,20210823,000000,25.89,26.075,25.79,26,18622,0
+SHO_I.US,D,20210824,000000,25.9285,26,25.745,26,18348,0
+SHO_I.US,D,20210825,000000,26,26.35,25.85,26,6601,0
+SHO_I.US,D,20210826,000000,26.02,26.02,25.9,25.93,8260,0
+SHO_I.US,D,20210827,000000,25.8499,25.8499,25.8,25.84,1831,0
+SHO_I.US,D,20210830,000000,25.87,26.16,25.8402,25.91,8502,0
+SHO_I.US,D,20210831,000000,26.06,26.18,26.06,26.18,675,0
+SHO_I.US,D,20210901,000000,25.7801,26.19,25.7801,26,4535,0
+SHO_I.US,D,20210902,000000,25.9999,25.9999,25.93,25.93,1901,0
+SHO_I.US,D,20210903,000000,26.1347,26.1347,25.6301,25.6301,677,0
+SHO_I.US,D,20210907,000000,25.885,25.885,25.885,25.885,207,0
+SHO_I.US,D,20210908,000000,25.83,25.83,25.57,25.59,838,0
+SHO_I.US,D,20210909,000000,25.5401,26.01,25.54,25.69,12203,0
+SHO_I.US,D,20210910,000000,25.43,25.45,24.77,25.02,13461,0
+SHO_I.US,D,20210913,000000,25.2,25.25,25.0604,25.22,6585,0
+SHO_I.US,D,20210914,000000,25.22,25.25,25.07,25.15,8165,0
+SHO_I.US,D,20210915,000000,25.15,25.3351,25.15,25.198,6441,0
+SHO_I.US,D,20210916,000000,25.2812,25.3,25.1611,25.3,63623,0
+SHO_I.US,D,20210917,000000,25.215,25.49,25.2,25.49,2332,0
+SHO_I.US,D,20210920,000000,25.3,25.38,25.05,25.15,13835,0
+SHO_I.US,D,20210921,000000,25.27,25.38,25.15,25.38,7935,0
+SHO_I.US,D,20210922,000000,25.41,25.59,25.339,25.51,2531,0
+SHO_I.US,D,20210923,000000,25.59,25.59,25.53,25.55,6486,0
+SHO_I.US,D,20210924,000000,25.55,25.5689,25.21,25.21,5197,0
+SHO_I.US,D,20210927,000000,25.52,25.56,25.34,25.35,1304,0
+SHO_I.US,D,20210928,000000,25.13,25.23,25.1,25.13,20318,0
+SHO_I.US,D,20210929,000000,25.06,25.07,25.05,25.0699,1422,0
+SHO_I.US,D,20210930,000000,25.32,25.32,25.32,25.32,920,0
+SHO_I.US,D,20211001,000000,25.3399,25.3399,25.3399,25.3399,644,0
+SHO_I.US,D,20211004,000000,25.25,25.25,25.15,25.15,4566,0
+SHO_I.US,D,20211005,000000,25.12,25.32,25.12,25.13,8566,0
+SHO_I.US,D,20211006,000000,25.13,25.33,25.13,25.32,2138,0
+SHO_I.US,D,20211007,000000,25.4,25.4,25.285,25.3,1582,0
+SHO_I.US,D,20211008,000000,25.37,25.37,25.3,25.3,4427,0
+SHO_I.US,D,20211011,000000,25.5,25.69,25.5,25.69,1250,0
+SHO_I.US,D,20211012,000000,25.44,25.45,25.31,25.35,11608,0
+SHO_I.US,D,20211013,000000,25.2921,25.42,25.2921,25.42,6052,0
+SHO_I.US,D,20211014,000000,25.5,25.59,25.45,25.55,3914,0
+SHO_I.US,D,20211015,000000,25.45,25.45,25.4,25.4,2017,0
+SHO_I.US,D,20211018,000000,25.63,25.66,25.3477,25.55,7644,0
+SHO_I.US,D,20211019,000000,25.64,25.66,25.59,25.66,1427,0
+SHO_I.US,D,20211020,000000,25.51,25.51,25.14,25.25,38230,0
+SHO_I.US,D,20211021,000000,25.31,25.3133,25.05,25.09,14648,0
+SHO_I.US,D,20211022,000000,25.2,25.4192,25.2,25.4192,1027,0
+SHO_I.US,D,20211025,000000,25.23,25.23,25.07,25.15,12368,0
+SHO_I.US,D,20211026,000000,25.07,25.23,25.04,25.15,11688,0
+SHO_I.US,D,20211027,000000,25.21,25.25,25.0701,25.15,23442,0
+SHO_I.US,D,20211028,000000,25.19,25.38,25.19,25.34,31791,0
+SHO_I.US,D,20211029,000000,25.24,25.63,25.24,25.54,17463,0
+SHO_I.US,D,20211101,000000,25.65,25.65,25.4001,25.62,3296,0
+SHO_I.US,D,20211102,000000,25.66,25.66,25.5201,25.65,5872,0
+SHO_I.US,D,20211103,000000,25.66,25.66,25.65,25.65,10721,0
+SHO_I.US,D,20211104,000000,25.65,25.65,25.37,25.65,14079,0
+SHO_I.US,D,20211105,000000,25.64,25.75,25.4,25.67,3944,0
+SHO_I.US,D,20211108,000000,25.6976,25.79,25.62,25.79,1634,0
+SHO_I.US,D,20211109,000000,25.52,25.65,25.4613,25.65,2240,0
+SHO_I.US,D,20211110,000000,25.5299,25.5299,25.22,25.22,1783,0
+SHO_I.US,D,20211111,000000,25.54,25.54,25.21,25.25,1050,0
+SHO_I.US,D,20211112,000000,25.43,25.45,25.04,25.24,11824,0
+SHO_I.US,D,20211115,000000,25.15,25.22,25.06,25.14,10381,0
+SHO_I.US,D,20211116,000000,25.13,25.13,25.11,25.12,15176,0
+SHO_I.US,D,20211117,000000,25.28,25.28,25.17,25.19,6123,0
+SHO_I.US,D,20211118,000000,25.25,25.58,25.24,25.3011,21070,0
+SHO_I.US,D,20211119,000000,25.29,25.3,25.24,25.26,6037,0
+SHO_I.US,D,20211122,000000,25.25,25.25,25.22,25.22,855,0
+SHO_I.US,D,20211123,000000,25.1,25.195,24.59,24.815,6125,0
+SHO_I.US,D,20211124,000000,25.2893,25.2893,24.91,25.2884,1025,0
+SHO_I.US,D,20211126,000000,25.4283,25.4283,24.85,24.86,6690,0
+SHO_I.US,D,20211129,000000,24.94,25.01,24.9,25,3087,0
+SHO_I.US,D,20211130,000000,24.86,25.1815,24.85,24.905,1041,0
+SHO_I.US,D,20211201,000000,24.91,25,24.91,24.96,2416,0
+SHO_I.US,D,20211202,000000,25.25,25.31,25.1389,25.26,1450,0
+SHO_I.US,D,20211203,000000,25.14,25.16,25.14,25.16,400,0
+SHO_I.US,D,20211206,000000,25.2,25.2,25.2,25.2,259,0
+SHO_I.US,D,20211207,000000,25.35,25.455,25.2,25.26,17331,0
+SHO_I.US,D,20211208,000000,25.08,25.2,25,25.05,12185,0
+SHO_I.US,D,20211209,000000,25.1,25.3,25.05,25.1,17326,0
+SHO_I.US,D,20211210,000000,25,25.21,24.95,25.1,8741,0
+SHO_I.US,D,20211213,000000,24.95,25,24.82,24.99,16199,0
+SHO_I.US,D,20211214,000000,24.8547,24.8799,24.8547,24.8799,470,0
+SHO_I.US,D,20211215,000000,24.85,25.25,24.8,25.25,2987,0
+SHO_I.US,D,20211216,000000,25.1682,25.2737,25.1,25.25,15342,0
+SHO_I.US,D,20211217,000000,25.25,25.25,24.93,25.105,63383,0
+SHO_I.US,D,20211220,000000,25.065,25.065,24.83,24.91,8267,0
+SHO_I.US,D,20211221,000000,24.92,25.01,24.91,25.01,1894,0
+SHO_I.US,D,20211222,000000,25.01,25.05,25.01,25.05,1381,0
+SHO_I.US,D,20211227,000000,25.07,25.0899,25.07,25.08,1035,0
+SHO_I.US,D,20211228,000000,25.0817,25.16,25.0817,25.155,1013,0
+SHO_I.US,D,20211229,000000,25.03,25.17,25.01,25.1696,4785,0
+SHO_I.US,D,20211230,000000,24.83,25.11,24.83,25,3272,0
+SHO_I.US,D,20211231,000000,25.03,25.105,25.01,25.105,2805,0
+SHO_I.US,D,20220104,000000,25.0056,25.04,25,25,2715,0
+SHO_I.US,D,20220105,000000,24.84,24.977,24.53,24.53,7253,0
+SHO_I.US,D,20220106,000000,24.27,24.45,23.94,24.35,12561,0
+SHO_I.US,D,20220107,000000,24.4,24.81,24.3,24.81,23707,0
+SHO_I.US,D,20220110,000000,24.45,25.27,24.4,24.96,13081,0
+SHO_I.US,D,20220111,000000,24.96,25.22,24.82,24.82,6709,0
+SHO_I.US,D,20220112,000000,24.82,25.24,24.77,24.91,12036,0
+SHO_I.US,D,20220113,000000,25.05,25.17,25,25,6724,0
+SHO_I.US,D,20220114,000000,24.88,24.88,24.88,24.88,667,0
+SHO_I.US,D,20220118,000000,24.4,25,24.4,24.8,1998,0
+SHO_I.US,D,20220119,000000,24.8,24.98,24.5,24.65,5630,0
+SHO_I.US,D,20220120,000000,24.95,24.96,24.6,24.6,6655,0
+SHO_I.US,D,20220121,000000,24.6,24.6,24.38,24.41,20892,0
+SHO_I.US,D,20220124,000000,24.34,24.5,24.3,24.5,8105,0
+SHO_I.US,D,20220125,000000,24.233,24.45,24.233,24.39,13077,0
+SHO_I.US,D,20220126,000000,24.45,24.55,24.1699,24.17,3030,0
+SHO_I.US,D,20220127,000000,24.05,24.32,24,24,4098,0
+SHO_I.US,D,20220128,000000,23.98,24.125,23.95,24,3875,0
+SHO_I.US,D,20220131,000000,24.2899,24.2899,24.01,24.15,5122,0
+SHO_I.US,D,20220201,000000,24.29,24.37,24.15,24.29,24898,0
+SHO_I.US,D,20220202,000000,24.42,24.44,24.01,24.32,6399,0
+SHO_I.US,D,20220203,000000,24.06,24.27,24.06,24.25,10807,0
+SHO_I.US,D,20220204,000000,24.44,24.45,24,24.34,52945,0
+SHO_I.US,D,20220207,000000,24.15,24.15,23.94,23.94,23135,0
+SHO_I.US,D,20220208,000000,23.95,24.05,23.856,23.895,3416,0
+SHO_I.US,D,20220209,000000,23.8501,23.99,23.75,23.75,13003,0
+SHO_I.US,D,20220210,000000,22.85,23.55,22.85,23.285,8764,0
+SHO_I.US,D,20220211,000000,23.255,23.255,22.87,23,11082,0
+SHO_I.US,D,20220214,000000,23.3,23.3,23.04,23.04,15857,0
+SHO_I.US,D,20220215,000000,22.85,23.09,22.51,22.95,32205,0
+SHO_I.US,D,20220216,000000,23,23.05,22.8,22.95,11344,0
+SHO_I.US,D,20220217,000000,23.48,23.48,23.15,23.3163,3400,0
+SHO_I.US,D,20220218,000000,23.29,23.29,22.85,23.06,1789,0
+SHO_I.US,D,20220222,000000,23.2892,23.3905,23.02,23.02,4425,0
+SHO_I.US,D,20220223,000000,23.15,23.15,22.99,23,5307,0
+SHO_I.US,D,20220224,000000,22.95,23.11,22.47,23.11,10477,0
+SHO_I.US,D,20220225,000000,23.3166,23.392,23.3166,23.392,1335,0
+SHO_I.US,D,20220228,000000,23.41,23.91,23,23.67,17909,0
+SHO_I.US,D,20220301,000000,23.495,23.94,23.495,23.9398,1860,0
+SHO_I.US,D,20220302,000000,23.785,23.785,23.65,23.65,320,0
+SHO_I.US,D,20220303,000000,23.6001,24.17,23.6001,24.17,4722,0
+SHO_I.US,D,20220304,000000,23.82,24.2,23.82,23.9,17421,0
+SHO_I.US,D,20220307,000000,24.16,24.2,23.66,23.71,6392,0
+SHO_I.US,D,20220308,000000,23.71,23.99,22.63,23.03,8195,0
+SHO_I.US,D,20220309,000000,23.13,23.3,23.13,23.3,1261,0
+SHO_I.US,D,20220310,000000,23.07,23.65,22.9425,23.5,5141,0
+SHO_I.US,D,20220311,000000,23.12,23.12,23.1,23.1,1245,0
+SHO_I.US,D,20220314,000000,23.1,23.1,22.5704,22.5704,6624,0
+SHO_I.US,D,20220315,000000,22.19,22.74,22,22.57,4817,0
+SHO_I.US,D,20220316,000000,23.1,23.3347,22.785,23.3347,2293,0
+SHO_I.US,D,20220317,000000,23.15,23.73,23.13,23.161,5053,0
+SHO_I.US,D,20220318,000000,23.27,24.27,23.26,24.25,12836,0
+SHO_I.US,D,20220321,000000,23.65,23.71,23.65,23.71,904,0
+SHO_I.US,D,20220322,000000,23.55,24.02,23.55,23.62,3514,0
+SHO_I.US,D,20220323,000000,23.06,23.12,23.05,23.07,1664,0
+SHO_I.US,D,20220324,000000,23.25,23.5,23.14,23.14,7840,0
+SHO_I.US,D,20220325,000000,23.21,23.21,22.9,22.92,8073,0
+SHO_I.US,D,20220328,000000,22.9,22.9,22.67,22.83,4315,0
+SHO_I.US,D,20220329,000000,23.07,23.11,22.9,23.11,1983,0
+SHO_I.US,D,20220330,000000,22.8,23.1699,22.52,22.89,2643,0
+SHO_I.US,D,20220331,000000,22.9999,22.9999,22.65,22.83,2593,0
+SHO_I.US,D,20220401,000000,22.57,22.9,22.57,22.76,3932,0
+SHO_I.US,D,20220404,000000,22.85,22.94,22.79,22.86,4247,0
+SHO_I.US,D,20220405,000000,22.7,22.7,22.6,22.6,1804,0
+SHO_I.US,D,20220406,000000,22.0001,22.38,21.945,22.13,13389,0
+SHO_I.US,D,20220407,000000,22.05,22.47,22,22.47,10700,0
+SHO_I.US,D,20220408,000000,22.15,22.5,21.95,21.95,1335,0
+SHO_I.US,D,20220411,000000,22.46,22.46,22.31,22.31,1050,0
+SHO_I.US,D,20220412,000000,21.9064,23.04,21.9064,23.04,13640,0
+SHO_I.US,D,20220413,000000,22.4,22.67,22.01,22.2,8928,0
+SHO_I.US,D,20220414,000000,22.2,22.2,21.95,22.17,2584,0
+SHO_I.US,D,20220418,000000,21.92,21.97,21.65,21.85,3737,0
+SHO_I.US,D,20220419,000000,21.76,21.98,21.5301,21.75,4330,0
+SHO_I.US,D,20220420,000000,22.38,22.4,21.83,21.85,8234,0
+SHO_I.US,D,20220421,000000,21.81,21.85,21.26,21.26,9896,0
+SHO_I.US,D,20220422,000000,21.5,21.5,21.22,21.24,2217,0
+SHO_I.US,D,20220425,000000,21.415,21.575,21.3955,21.5,852,0
+SHO_I.US,D,20220426,000000,21.53,21.55,21.44,21.44,3260,0
+SHO_I.US,D,20220427,000000,21.27,21.27,20.81,20.81,4399,0
+SHO_I.US,D,20220428,000000,20.5452,20.85,20.5452,20.85,564,0
+SHO_I.US,D,20220429,000000,20.83,20.91,20.65,20.88,30050,0
+SHO_I.US,D,20220502,000000,20.68,20.9063,20.27,20.2999,5441,0
+SHO_I.US,D,20220503,000000,20.9,20.9,20.35,20.4,9616,0
+SHO_I.US,D,20220504,000000,20.38,20.7,20.35,20.7,9497,0
+SHO_I.US,D,20220505,000000,20.9,20.9,19.76,19.76,16716,0
+SHO_I.US,D,20220506,000000,20.0139,20.0139,19.55,19.85,22381,0
+SHO_I.US,D,20220509,000000,19.6,19.6,18.8,18.82,12277,0
+SHO_I.US,D,20220510,000000,19.73,19.74,18.6,18.6,10210,0
+SHO_I.US,D,20220511,000000,18.51,18.9677,18.5,18.51,4556,0
+SHO_I.US,D,20220512,000000,18.76,19.09,18.42,18.8499,11204,0
+SHO_I.US,D,20220513,000000,19.0999,19.25,18.98,19.25,45384,0
+SHO_I.US,D,20220516,000000,20.8799,20.8799,20.4,20.52,63933,0
+SHO_I.US,D,20220517,000000,20.75,20.75,20.49,20.49,9775,0
+SHO_I.US,D,20220518,000000,20.5,20.57,20.38,20.45,37566,0
+SHO_I.US,D,20220519,000000,20.45,20.7,20.17,20.46,9169,0
+SHO_I.US,D,20220520,000000,20.55,20.98,20.46,20.66,16245,0
+SHO_I.US,D,20220523,000000,20.97,20.98,20.7,20.77,997,0
+SHO_I.US,D,20220524,000000,20.78,20.828,20.65,20.66,4687,0
+SHO_I.US,D,20220525,000000,20.56,21.14,20.54,20.675,2786,0
+SHO_I.US,D,20220526,000000,20.7,20.99,20.7,20.86,4816,0
+SHO_I.US,D,20220527,000000,20.97,21.08,20.51,20.86,21807,0
+SHO_I.US,D,20220531,000000,20.87,21.14,20.86,21.1,11860,0
+SHO_I.US,D,20220601,000000,21.0431,21.4499,21.01,21.2599,10484,0
+SHO_I.US,D,20220602,000000,21.751,21.751,21.3,21.31,15561,0
+SHO_I.US,D,20220603,000000,21.26,21.7344,21,21.3427,8902,0
+SHO_I.US,D,20220606,000000,21.75,21.75,21.05,21.05,2914,0
+SHO_I.US,D,20220607,000000,21.05,21.1,20.64,20.84,25038,0
+SHO_I.US,D,20220608,000000,20.84,20.86,20.5,20.86,24745,0
+SHO_I.US,D,20220609,000000,20.87,20.87,20.6199,20.85,3206,0
+SHO_I.US,D,20220610,000000,20.66,21.0499,20.35,20.8,17169,0
+SHO_I.US,D,20220613,000000,20.51,20.81,20.07,20.07,11366,0
+SHO_I.US,D,20220614,000000,20.5,20.5,19.31,19.44,26031,0
+SHO_I.US,D,20220615,000000,19.3718,19.95,19.3718,19.6,5061,0
+SHO_I.US,D,20220616,000000,19.45,19.76,18.6001,18.76,32379,0
+SHO_I.US,D,20220617,000000,19.3149,19.505,19.13,19.14,6707,0
+SHO_I.US,D,20220621,000000,19.4,19.9,19.27,19.59,21755,0
+SHO_I.US,D,20220622,000000,19.9,19.95,19.8,19.81,4862,0
+SHO_I.US,D,20220623,000000,19.68,19.85,19.54,19.75,5216,0
+SHO_I.US,D,20220624,000000,20,20.74,20,20.37,28053,0
+SHO_I.US,D,20220627,000000,20.3699,20.9,20.36,20.76,7352,0
+SHO_I.US,D,20220628,000000,20.54,20.55,20.36,20.36,2713,0
+SHO_I.US,D,20220629,000000,20.48,20.51,20.37,20.51,10813,0
+SHO_I.US,D,20220630,000000,20.58,20.74,20.3101,20.6,8724,0
+SHO_I.US,D,20220705,000000,20.31,20.45,20.05,20.05,3448,0
+SHO_I.US,D,20220706,000000,20.19,20.45,20.14,20.23,3546,0
+SHO_I.US,D,20220707,000000,20.35,20.5999,20.35,20.58,8441,0
+SHO_I.US,D,20220708,000000,20.48,20.86,20.43,20.71,7222,0
+SHO_I.US,D,20220711,000000,20.6369,20.75,20.61,20.75,6153,0
+SHO_I.US,D,20220712,000000,20.75,21.12,20.75,20.9006,6365,0
+SHO_I.US,D,20220713,000000,20.82,20.84,20.6522,20.6522,1515,0
+SHO_I.US,D,20220714,000000,20.81,20.84,20.81,20.84,823,0
+SHO_I.US,D,20220715,000000,21.3,21.3,21,21.15,2951,0
+SHO_I.US,D,20220718,000000,21.12,21.33,21.04,21.3,8422,0
+SHO_I.US,D,20220719,000000,21.38,21.5,21.335,21.4,13509,0
+SHO_I.US,D,20220720,000000,21.6,21.74,21.6,21.66,15714,0
+SHO_I.US,D,20220721,000000,21.68,21.87,21.66,21.87,2895,0
+SHO_I.US,D,20220722,000000,22.1,22.1,21.985,22.09,5515,0
+SHO_I.US,D,20220725,000000,21.84,22.25,21.84,22.15,40352,0
+SHO_I.US,D,20220726,000000,22.2,22.2,22,22,4404,0
+SHO_I.US,D,20220727,000000,22.1899,22.23,22.0101,22.0101,2771,0
+SHO_I.US,D,20220728,000000,22.02,22.12,21.975,22.11,11129,0
+SHO_I.US,D,20220729,000000,21.82,22.25,21.82,22.22,5474,0
+SHO_I.US,D,20220801,000000,22.07,22.1499,21.9906,22.11,11961,0
+SHO_I.US,D,20220802,000000,22.11,22.25,22.11,22.25,3342,0
+SHO_I.US,D,20220803,000000,22.2364,22.705,22.2364,22.705,2690,0
+SHO_I.US,D,20220804,000000,22.69,23.15,22.59,22.98,24927,0
+SHO_I.US,D,20220805,000000,22.9,22.92,22.6501,22.9,11963,0
+SHO_I.US,D,20220808,000000,22.7,22.73,22.0101,22.65,16663,0
+SHO_I.US,D,20220809,000000,22.66,22.75,22.66,22.75,9330,0
+SHO_I.US,D,20220810,000000,22.82,22.87,22.8,22.85,12805,0
+SHO_I.US,D,20220811,000000,23.22,23.22,22.8,23.0385,1729,0
+SHO_I.US,D,20220812,000000,23.24,23.61,23.04,23.09,6815,0
+SHO_I.US,D,20220815,000000,23.11,23.39,23,23.39,2171,0
+SHO_I.US,D,20220816,000000,23.05,23.735,22.55,22.85,26254,0
+SHO_I.US,D,20220817,000000,22.5,23.06,22.255,22.72,10187,0
+SHO_I.US,D,20220818,000000,22.78,22.78,22.5301,22.63,3446,0
+SHO_I.US,D,20220819,000000,22.51,22.6,22.5,22.5999,4657,0
+SHO_I.US,D,20220822,000000,22.5,22.615,22.04,22.04,43233,0
+SHO_I.US,D,20220823,000000,22.36,22.39,21.88,21.88,17058,0
+SHO_I.US,D,20220824,000000,21.88,22.0593,20.9,22.0593,15206,0
+SHO_I.US,D,20220826,000000,21.6,22.25,21.6,21.97,3243,0
+SHO_I.US,D,20220829,000000,21.91,22.295,21.9,21.9,5227,0
+SHO_I.US,D,20220830,000000,21.47,21.78,21.43,21.78,1463,0
+SHO_I.US,D,20220831,000000,21.49,21.65,20.5,21.19,7017,0
+SHO_I.US,D,20220901,000000,20.9899,21.05,20.5,20.75,11032,0
+SHO_I.US,D,20220902,000000,20.8,20.8,20.62,20.79,800,0
+SHO_I.US,D,20220906,000000,21.8,21.8,20.8,20.8,5640,0
+SHO_I.US,D,20220907,000000,20.92,20.92,20.6,20.63,55078,0
+SHO_I.US,D,20220908,000000,20.6,20.86,20.23,20.47,27862,0
+SHO_I.US,D,20220909,000000,20.63,20.65,20.06,20.29,16913,0
+SHO_I.US,D,20220912,000000,20.5,20.65,20.12,20.45,29529,0
+SHO_I.US,D,20220913,000000,20.4,20.45,19.8,20.12,44942,0
+SHO_I.US,D,20220914,000000,20.06,20.25,20.01,20.2499,12619,0
+SHO_I.US,D,20220915,000000,20.25,20.25,20.0952,20.1199,8946,0
+SHO_I.US,D,20220916,000000,20,20.2,19.9982,20.2,77742,0
+SHO_I.US,D,20220919,000000,19.94,20,19.8609,20,38875,0
+SHO_I.US,D,20220920,000000,19.9,20,19.64,19.806,56132,0
+SHO_I.US,D,20220921,000000,20.08,20.1599,19.61,19.9,24688,0
+SHO_I.US,D,20220922,000000,19.585,19.7732,19.47,19.7,22986,0
+SHO_I.US,D,20220923,000000,19.81,19.81,19.1099,19.4,10328,0
+SHO_I.US,D,20220926,000000,19.1,19.61,19.1,19.61,19317,0
+SHO_I.US,D,20220927,000000,19.3,19.5,19.3,19.5,5642,0
+SHO_I.US,D,20220928,000000,19.49,19.54,19.2,19.54,19265,0
+SHO_I.US,D,20220929,000000,19.1,19.21,18.8,19.05,11298,0
+SHO_I.US,D,20220930,000000,18.8,18.8,18.4,18.54,50836,0
+SHO_I.US,D,20221003,000000,18.5,19.09,18.5,19.07,5413,0
+SHO_I.US,D,20221004,000000,19.2605,19.4675,18.78,19.2603,5976,0
+SHO_I.US,D,20221005,000000,19.3326,19.4,18.5663,18.9985,11915,0
+SHO_I.US,D,20221006,000000,19.1,19.1,19.1,19.1,290,0
+SHO_I.US,D,20221010,000000,18.99,18.99,18.7022,18.7022,967,0
+SHO_I.US,D,20221011,000000,19.0298,19.0298,18.6,18.71,2365,0
+SHO_I.US,D,20221012,000000,18.5,18.81,18.5,18.69,2271,0
+SHO_I.US,D,20221013,000000,18.303,18.305,17.94,18.26,9439,0
+SHO_I.US,D,20221014,000000,17.96,18.84,17.89,18.84,10390,0
+SHO_I.US,D,20221017,000000,18.77,18.77,18.28,18.485,8040,0
+SHO_I.US,D,20221018,000000,18.45,18.56,18.25,18.44,6916,0
+SHO_I.US,D,20221019,000000,18.23,18.28,18.1101,18.1254,9119,0
+SHO_I.US,D,20221020,000000,18.1,18.23,18.05,18.0855,26365,0
+SHO_I.US,D,20221021,000000,17.9,18.12,17.67,18.02,35907,0
+SHO_I.US,D,20221024,000000,17.86,17.86,17.68,17.74,50426,0
+SHO_I.US,D,20221025,000000,17.74,17.79,17.64,17.68,39785,0
+SHO_I.US,D,20221026,000000,17.7866,17.8,17.7,17.75,7560,0
+SHO_I.US,D,20221027,000000,17.75,17.85,17.75,17.85,1366,0
+SHO_I.US,D,20221028,000000,17.92,18.01,17.7875,17.8,19957,0
+SHO_I.US,D,20221031,000000,17.78,17.98,17.75,17.83,14261,0
+SHO_I.US,D,20221101,000000,17.8999,18.05,17.77,18.04,10819,0
+SHO_I.US,D,20221102,000000,18,18.22,18,18.09,13811,0
+SHO_I.US,D,20221103,000000,18.5651,18.5651,17.77,18.2,10295,0
+SHO_I.US,D,20221104,000000,18.46,18.46,18.46,18.46,1275,0
+SHO_I.US,D,20221107,000000,18.1,18.39,18.1,18.39,5678,0
+SHO_I.US,D,20221108,000000,18.27,18.39,18.2385,18.39,1132,0
+SHO_I.US,D,20221109,000000,18.1,18.375,18.1,18.25,2628,0
+SHO_I.US,D,20221110,000000,18.62,19.01,18.62,19,3203,0
+SHO_I.US,D,20221111,000000,19.09,19.74,18.42,19.74,3309,0
+SHO_I.US,D,20221115,000000,19.51,19.58,19.0139,19.3486,11237,0
+SHO_I.US,D,20221116,000000,19.01,19.06,19,19,1937,0
+SHO_I.US,D,20221117,000000,18.55,18.68,18.25,18.42,11970,0
+SHO_I.US,D,20221118,000000,18.21,18.25,17.72,18,5758,0
+SHO_I.US,D,20221121,000000,17.99,17.99,17.79,17.97,30046,0
+SHO_I.US,D,20221122,000000,17.89,18.19,17.89,18.19,11781,0
+SHO_I.US,D,20221123,000000,17.86,18.5438,17.82,18.5438,2093,0
+SHO_I.US,D,20221125,000000,18.4,18.43,18.4,18.4,2233,0
+SHO_I.US,D,20221128,000000,18.46,18.4894,18.06,18.13,2743,0
+SHO_I.US,D,20221129,000000,18.21,18.3202,17.89,18.07,29263,0
+SHO_I.US,D,20221130,000000,18.07,18.2399,17.725,18.105,12441,0
+SHO_I.US,D,20221201,000000,18.3,18.7836,18.3,18.54,3982,0
+SHO_I.US,D,20221202,000000,18.4887,18.71,18.34,18.6,5693,0
+SHO_I.US,D,20221205,000000,18.3,18.5,17.9635,18.0397,11935,0
+SHO_I.US,D,20221206,000000,18.02,18.45,17.86,18,105649,0
+SHO_I.US,D,20221207,000000,18.1,18.1799,18,18.1,31037,0
+SHO_I.US,D,20221208,000000,18.01,18.2862,18.01,18.2,3629,0
+SHO_I.US,D,20221209,000000,18.2,18.305,18.2,18.2,4554,0
+SHO_I.US,D,20221212,000000,18.1999,18.3,18,18.2617,15999,0
+SHO_I.US,D,20221213,000000,18.41,18.55,18.27,18.34,20504,0
+SHO_I.US,D,20221214,000000,18.6875,18.6875,18.18,18.18,1150,0
+SHO_I.US,D,20221215,000000,18.13,18.375,18.13,18.3,2513,0
+SHO_I.US,D,20221216,000000,18.18,18.4,18.16,18.35,10470,0
+SHO_I.US,D,20221219,000000,18.19,18.6,18.19,18.53,6969,0
+SHO_I.US,D,20221220,000000,18.53,18.53,18.2701,18.44,4134,0
+SHO_I.US,D,20221221,000000,18.2424,18.54,18.23,18.54,16372,0
+SHO_I.US,D,20221222,000000,18.54,18.54,18.05,18.05,1351,0
+SHO_I.US,D,20221223,000000,18.12,18.375,18.05,18.34,3762,0
+SHO_I.US,D,20221227,000000,18.06,18.075,17.8,17.8,1990,0
+SHO_I.US,D,20221228,000000,17.9,18.11,17.8,18.11,20908,0
+SHO_I.US,D,20221229,000000,17.55,18.1399,17.51,17.9769,10631,0
+SHO_I.US,D,20221230,000000,17.7499,18,17.51,17.99,21422,0
+SHO_I.US,D,20230103,000000,18.02,18.25,17.92,18.24,27219,0
+SHO_I.US,D,20230104,000000,18.15,18.39,18.1499,18.39,18655,0
+SHO_I.US,D,20230105,000000,18.19,18.45,18.17,18.45,28490,0
+SHO_I.US,D,20230106,000000,18.65,18.65,18.425,18.59,8495,0
+SHO_I.US,D,20230109,000000,18.44,18.59,18.44,18.5899,1904,0
+SHO_I.US,D,20230110,000000,18.3,19.27,18.3,19,53067,0
+SHO_I.US,D,20230111,000000,19.12,19.12,18.75,18.91,53962,0
+SHO_I.US,D,20230112,000000,18.82,19.02,18.75,18.92,4724,0
+SHO_I.US,D,20230113,000000,18.93,19.13,18.87,19,9886,0
+SHO_I.US,D,20230117,000000,19.21,19.23,18.915,19.23,97983,0
+SHO_I.US,D,20230118,000000,19.23,19.488,19.23,19.39,4667,0
+SHO_I.US,D,20230119,000000,19.3,19.35,19.3,19.35,4284,0
+SHO_I.US,D,20230120,000000,19.26,19.46,19.26,19.43,5831,0
+SHO_I.US,D,20230123,000000,19.26,19.8,19.26,19.8,7426,0
+SHO_I.US,D,20230124,000000,19.76,20.29,19.76,20.29,15471,0
+SHO_I.US,D,20230125,000000,20.25,20.29,20.04,20.12,1777,0
+SHO_I.US,D,20230126,000000,20.16,20.42,20.16,20.27,5815,0
+SHO_I.US,D,20230127,000000,20.2699,20.42,20.0701,20.42,77238,0
+SHO_I.US,D,20230130,000000,20.3,20.325,20.29,20.29,11552,0
+SHO_I.US,D,20230131,000000,20.31,20.61,20.31,20.59,14753,0
+SHO_I.US,D,20230201,000000,20.59,21.15,20.59,21.15,2440,0
+SHO_I.US,D,20230202,000000,21,21.5,20.7348,21.5,7286,0
+SHO_I.US,D,20230203,000000,21.3601,21.3601,21.15,21.15,3457,0
+SHO_I.US,D,20230206,000000,21.15,21.325,21.0586,21.0586,902,0
+SHO_I.US,D,20230207,000000,21,21.02,20.99,21,2587,0
+SHO_I.US,D,20230208,000000,20.7752,21.41,20.73,21.41,9290,0
+SHO_I.US,D,20230209,000000,21.2635,21.2635,21.2635,21.2635,544,0
+SHO_I.US,D,20230213,000000,21.7106,21.7106,21.31,21.35,884,0
+SHO_I.US,D,20230214,000000,21.2255,21.2255,21.15,21.15,1483,0
+SHO_I.US,D,20230215,000000,21,21.54,21,21.065,2142,0
+SHO_I.US,D,20230216,000000,21.09,21.59,20.89,21.59,12922,0
+SHO_I.US,D,20230217,000000,20.86,21.43,20.86,21.34,1202,0
+SHO_I.US,D,20230221,000000,20.6884,20.69,20.12,20.12,7548,0
+SHO_I.US,D,20230222,000000,20.1,20.7,20.1,20.7,2178,0
+SHO_I.US,D,20230223,000000,20.98,20.98,20.44,20.728,2636,0
+SHO_I.US,D,20230224,000000,20.73,20.73,20.14,20.18,3088,0
+SHO_I.US,D,20230227,000000,20.18,20.18,20.161,20.161,343,0
+SHO_I.US,D,20230228,000000,20.66,20.79,20.45,20.78,14484,0
+SHO_I.US,D,20230301,000000,20.12,20.25,20.12,20.25,2599,0
+SHO_I.US,D,20230302,000000,20.36,20.435,20.36,20.435,1004,0
+SHO_I.US,D,20230303,000000,20.475,20.65,20.475,20.65,7714,0
+SHO_I.US,D,20230306,000000,20.4539,20.49,20.1,20.15,2985,0
+SHO_I.US,D,20230307,000000,20.12,20.2399,20.12,20.224,716,0
+SHO_I.US,D,20230308,000000,20.55,20.76,20.1,20.1,2780,0
+SHO_I.US,D,20230309,000000,20.1,20.18,19.26,19.9,5367,0
+SHO_I.US,D,20230310,000000,19.7,19.7,19.65,19.65,270,0
+SHO_I.US,D,20230313,000000,19.25,19.32,19.024,19.05,5252,0
+SHO_I.US,D,20230314,000000,19.5,19.59,19.2,19.2,1791,0
+SHO_I.US,D,20230315,000000,19.2,19.22,19.11,19.11,1529,0
+SHO_I.US,D,20230316,000000,19,19.08,18.76,18.76,5360,0
+SHO_I.US,D,20230317,000000,18.8,18.9599,18.76,18.95,1533,0
+SHO_I.US,D,20230320,000000,18.98,18.98,18.62,18.66,1114,0
+SHO_I.US,D,20230322,000000,18.66,18.66,18.45,18.45,2980,0
+SHO_I.US,D,20230323,000000,18.6699,18.715,18.6,18.65,13135,0
+SHO_I.US,D,20230324,000000,18.51,18.51,18.41,18.41,713,0
+SHO_I.US,D,20230327,000000,18.63,18.63,18.48,18.55,5388,0
+SHO_I.US,D,20230328,000000,18.3,18.5,18.29,18.5,820,0
+SHO_I.US,D,20230329,000000,18.55,18.97,18.55,18.97,9130,0
+SHO_I.US,D,20230330,000000,18.2897,18.2897,18.2897,18.2897,627,0
+SHO_I.US,D,20230331,000000,18.985,19.22,18.985,19.16,3421,0
+SHO_I.US,D,20230403,000000,19.15,19.51,19.15,19.3972,16354,0
+SHO_I.US,D,20230404,000000,19.24,19.35,19.21,19.35,2830,0
+SHO_I.US,D,20230405,000000,19.5269,19.71,19.48,19.65,5585,0
+SHO_I.US,D,20230406,000000,19.65,19.6712,19.63,19.65,2928,0
+SHO_I.US,D,20230410,000000,19.65,19.84,19.65,19.65,3188,0
+SHO_I.US,D,20230411,000000,19.65,19.65,19.4,19.6,1896,0
+SHO_I.US,D,20230412,000000,19.6,19.9,19.48,19.4961,26161,0
+SHO_I.US,D,20230414,000000,19,20.0124,19,20.0124,1496,0
+SHO_I.US,D,20230417,000000,20.49,20.61,19.72,19.72,1631,0
+SHO_I.US,D,20230418,000000,20.25,20.25,19.6501,20.06,1367,0
+SHO_I.US,D,20230419,000000,20.02,20.02,20.02,20.02,251,0
+SHO_I.US,D,20230421,000000,19.9769,20.75,19.9769,20.75,3162,0
+SHO_I.US,D,20230424,000000,20.46,20.5,20.46,20.5,1058,0
+SHO_I.US,D,20230425,000000,20.4,20.43,20.36,20.36,6180,0
+SHO_I.US,D,20230426,000000,20.4123,20.4123,20.36,20.36,12864,0
+SHO_I.US,D,20230427,000000,20.28,20.36,19.94,19.94,18448,0
+SHO_I.US,D,20230428,000000,19.98,20.21,19.8793,20.09,28058,0
+SHO_I.US,D,20230501,000000,20.19,20.25,19.9,19.95,4572,0
+SHO_I.US,D,20230502,000000,19.5773,19.61,19.34,19.5,7925,0
+SHO_I.US,D,20230503,000000,19.59,19.96,19.59,19.84,4563,0
+SHO_I.US,D,20230504,000000,19.4,19.9112,19.09,19.4,16716,0
+SHO_I.US,D,20230505,000000,19.95,19.95,19.245,19.47,7836,0
+SHO_I.US,D,20230508,000000,19.415,19.46,19.28,19.4,901,0
+SHO_I.US,D,20230509,000000,19.4,19.4,19.073,19.4,5000,0
+SHO_I.US,D,20230510,000000,20.1937,20.1937,19,19.15,7581,0
+SHO_I.US,D,20230511,000000,19.11,19.11,18.99,18.99,9085,0
+SHO_I.US,D,20230512,000000,18.99,19.35,18.71,18.99,10263,0
+SHO_I.US,D,20230515,000000,19.02,19.04,18.99,18.99,6046,0
+SHO_I.US,D,20230516,000000,19,19,18.95,18.9999,2450,0
+SHO_I.US,D,20230517,000000,19.01,19.12,18.9,19,2114,0
+SHO_I.US,D,20230518,000000,19.06,19.15,19.05,19.15,5400,0
+SHO_I.US,D,20230519,000000,19.17,19.3,19.1,19.3,612,0
+SHO_I.US,D,20230522,000000,19.255,19.275,19.12,19.275,2121,0
+SHO_I.US,D,20230523,000000,19.16,19.255,19.16,19.16,4324,0
+SHO_I.US,D,20230524,000000,19.16,19.16,18.99,19.09,5324,0
+SHO_I.US,D,20230525,000000,18.99,19.125,18.15,18.15,9279,0
+SHO_I.US,D,20230526,000000,18.55,18.65,18.35,18.4384,20109,0
+SHO_I.US,D,20230530,000000,18.6554,18.85,18.5,18.5,3298,0
+SHO_I.US,D,20230531,000000,18.44,19.02,18.44,19.02,23910,0
+SHO_I.US,D,20230601,000000,18.4785,18.81,18.44,18.61,6110,0
+SHO_I.US,D,20230602,000000,18.61,19.11,18.61,18.7354,6092,0
+SHO_I.US,D,20230605,000000,18.7,18.9,18.61,18.9,6632,0
+SHO_I.US,D,20230606,000000,19.2399,19.38,19.23,19.38,3627,0
+SHO_I.US,D,20230607,000000,19.4157,19.5,19.2573,19.2573,4239,0
+SHO_I.US,D,20230608,000000,19.01,19.165,18.69,18.92,8763,0
+SHO_I.US,D,20230609,000000,19,19.15,18.98,19.06,2842,0
+SHO_I.US,D,20230612,000000,19.02,19.135,19.01,19.135,1045,0
+SHO_I.US,D,20230613,000000,19,19.16,18.81,19.045,7772,0
+SHO_I.US,D,20230615,000000,18.96,18.99,18.8,18.8,3665,0
+SHO_I.US,D,20230616,000000,19.14,19.14,19.14,19.14,128,0
+SHO_I.US,D,20230620,000000,19.22,19.22,18.48,18.75,6285,0
+SHO_I.US,D,20230621,000000,18.74,18.91,18.63,18.72,11247,0
+SHO_I.US,D,20230622,000000,18.6501,19.22,18.6501,18.908,24768,0
+SHO_I.US,D,20230623,000000,18.8,18.86,18.74,18.86,1420,0
+SHO_I.US,D,20230626,000000,19.0899,19.22,19.0842,19.205,4674,0
+SHO_I.US,D,20230627,000000,19.21,19.32,19.21,19.28,10373,0
+SHO_I.US,D,20230628,000000,19.2,19.2,18.79,18.95,6881,0
+SHO_I.US,D,20230629,000000,18.82,18.93,18.73,18.85,2972,0
+SHO_I.US,D,20230630,000000,18.98,18.98,18.65,18.77,3161,0
+SHO_I.US,D,20230703,000000,18.93,19.09,18.8923,19.09,3421,0
+SHO_I.US,D,20230705,000000,18.99,19,18.69,18.76,4282,0
+SHO_I.US,D,20230706,000000,18.6357,18.6755,18.6357,18.6755,1490,0
+SHO_I.US,D,20230707,000000,18.8,18.8,18.8,18.8,935,0
+SHO_I.US,D,20230710,000000,18.91,18.99,18.91,18.99,1527,0
+SHO_I.US,D,20230711,000000,18.9219,18.9219,18.6654,18.6654,13622,0
+SHO_I.US,D,20230712,000000,18.68,18.8,18.532,18.62,7927,0
+SHO_I.US,D,20230713,000000,18.57,18.6,18.55,18.55,4479,0
+SHO_I.US,D,20230714,000000,18.5,18.52,18.3824,18.51,15466,0
+SHO_I.US,D,20230717,000000,18.51,18.76,18.5,18.51,3770,0
+SHO_I.US,D,20230718,000000,18.55,18.69,18.5,18.69,10295,0
+SHO_I.US,D,20230719,000000,18.56,18.7,18.56,18.7,2804,0
+SHO_I.US,D,20230720,000000,18.5,19.06,18.5,19.06,4242,0
+SHO_I.US,D,20230721,000000,18.61,18.82,18.52,18.62,1538,0
+SHO_I.US,D,20230724,000000,18.95,18.99,18.81,18.99,2266,0
+SHO_I.US,D,20230725,000000,19.14,19.14,18.73,18.73,9016,0
+SHO_I.US,D,20230726,000000,19.11,19.44,19.09,19.2468,12402,0
+SHO_I.US,D,20230727,000000,19.3,19.63,19.3,19.59,5266,0
+SHO_I.US,D,20230731,000000,20.52,20.75,19.96,20.14,21407,0
+SHO_I.US,D,20230801,000000,20.05,20.1,19.6537,19.85,6569,0
+SHO_I.US,D,20230802,000000,19.65,19.94,19.56,19.9,1894,0
+SHO_I.US,D,20230803,000000,19.4397,19.63,19.32,19.3524,3200,0
+SHO_I.US,D,20230804,000000,19.14,19.61,19.14,19.52,1329,0
+SHO_I.US,D,20230807,000000,19.25,19.41,19.25,19.4,2224,0
+SHO_I.US,D,20230808,000000,19.37,19.7245,19.3676,19.7245,19149,0
+SHO_I.US,D,20230810,000000,19.5098,19.66,19.5098,19.66,10881,0
+SHO_I.US,D,20230811,000000,19.73,19.73,19.46,19.53,1115,0
+SHO_I.US,D,20230814,000000,19.51,19.51,18.97,18.98,7679,0
+SHO_I.US,D,20230815,000000,18.96,19.042,18.7412,18.8299,3288,0
+SHO_I.US,D,20230816,000000,18.91,19.24,18.8,18.8,5234,0
+SHO_I.US,D,20230817,000000,19.1,19.2,18.8581,18.94,21101,0
+SHO_I.US,D,20230818,000000,18.88,18.93,18.88,18.93,1046,0
+SHO_I.US,D,20230821,000000,18.9,19.04,18.74,19.04,4368,0
+SHO_I.US,D,20230822,000000,18.934,18.934,18.5852,18.61,3023,0
+SHO_I.US,D,20230823,000000,18.91,18.95,18.91,18.92,1517,0
+SHO_I.US,D,20230824,000000,19.08,19.08,18.8,18.8,1311,0
+SHO_I.US,D,20230828,000000,19.08,19.2,19.08,19.2,1451,0
+SHO_I.US,D,20230829,000000,19.4478,19.75,19.3893,19.59,5521,0
+SHO_I.US,D,20230830,000000,19.75,19.8899,19.75,19.77,1618,0
+SHO_I.US,D,20230831,000000,19.7397,20.24,19.68,20.1,13722,0
+SHO_I.US,D,20230901,000000,20.082,20.082,19.6,19.6,2594,0
+SHO_I.US,D,20230905,000000,19.81,19.9,19.75,19.75,765,0
+SHO_I.US,D,20230907,000000,19.8,19.8,19.58,19.58,2559,0
+SHO_I.US,D,20230908,000000,19.7328,19.91,19.53,19.75,11736,0
+SHO_I.US,D,20230911,000000,20.28,20.28,19.945,19.95,1718,0
+SHO_I.US,D,20230912,000000,19.95,20.04,19.785,19.9,5406,0
+SHO_I.US,D,20230913,000000,19.8,19.8,19.8,19.8,499,0
+SHO_I.US,D,20230914,000000,19.6,20,19.6,20,2669,0
+SHO_I.US,D,20230915,000000,20,20.05,19.9,20,33623,0
+SHO_I.US,D,20230918,000000,20.025,20.2001,20.025,20.2001,2829,0
+SHO_I.US,D,20230919,000000,20.1,20.35,20.1,20.13,15220,0
+SHO_I.US,D,20230920,000000,20.21,20.4911,20.09,20.09,3412,0
+SHO_I.US,D,20230921,000000,20,20.2,19.993,20.2,5256,0
+SHO_I.US,D,20230922,000000,20.2,20.2,19.9,19.9,870,0
+SHO_I.US,D,20230925,000000,19.91,20.0061,19.73,20.0061,1114,0
+SHO_I.US,D,20230926,000000,19.95,20.7,19.95,20.25,10706,0
+SHO_I.US,D,20230927,000000,20.03,20.12,19.99,20,23837,0
+SHO_I.US,D,20230928,000000,20.1599,20.1599,19.75,19.97,31818,0
+SHO_I.US,D,20230929,000000,19.75,20.66,19.75,20.6,10844,0
+SHO_I.US,D,20231002,000000,20.15,20.25,20,20.08,7832,0
+SHO_I.US,D,20231003,000000,19.8,20.54,18.5,19.07,72439,0
+SHO_I.US,D,20231004,000000,18.845,19.3,18.845,19.2,32044,0
+SHO_I.US,D,20231005,000000,19.19,19.32,19.06,19.2,130020,0
+SHO_I.US,D,20231006,000000,19.2,19.25,19.2,19.25,8119,0
+SHO_I.US,D,20231010,000000,19.2,19.2,19.2,19.2,2373,0
+SHO_I.US,D,20231011,000000,19.5799,19.9573,19.48,19.86,12683,0
+SHO_I.US,D,20231012,000000,19.63,19.74,19.61,19.65,1066,0
+SHO_I.US,D,20231013,000000,19.65,19.75,19.6,19.6,3559,0
+SHO_I.US,D,20231016,000000,19.8,20.09,19.5,19.59,10609,0
+SHO_I.US,D,20231017,000000,19.6348,19.92,19.6001,19.9,45285,0
+SHO_I.US,D,20231018,000000,19.12,20.01,18.97,19.93,17790,0
+SHO_I.US,D,20231019,000000,18.97,19.98,18.97,19.43,9370,0
+SHO_I.US,D,20231020,000000,19.4,19.41,19.17,19.25,16002,0
+SHO_I.US,D,20231023,000000,19.18,19.2,19.18,19.19,1937,0
+SHO_I.US,D,20231024,000000,19.25,19.74,19.2354,19.31,36970,0
+SHO_I.US,D,20231025,000000,19,19,19,19,1439,0
+SHO_I.US,D,20231026,000000,19,19.87,19,19.26,11682,0
+SHO_I.US,D,20231027,000000,19.02,19.02,18.75,18.85,4390,0
+SHO_I.US,D,20231030,000000,18.85,19.05,18.45,18.99,4608,0
+SHO_I.US,D,20231031,000000,18.94,19.7399,18.94,19.56,8784,0
+SHO_I.US,D,20231101,000000,19.41,19.66,18.99,19.15,35729,0
+SHO_I.US,D,20231102,000000,19.39,19.4694,19.06,19.06,7872,0
+SHO_I.US,D,20231103,000000,19.36,19.36,19,19.26,52452,0
+SHO_I.US,D,20231106,000000,18.94,19.24,18.94,19.05,4572,0
+SHO_I.US,D,20231107,000000,18.824,19.08,18.824,19,2572,0
+SHO_I.US,D,20231108,000000,18.965,19.26,18.88,19.26,10967,0
+SHO_I.US,D,20231109,000000,19.05,19.0546,19,19.0163,42889,0
+SHO_I.US,D,20231110,000000,19.05,19.16,19.04,19.0501,4404,0
+SHO_I.US,D,20231113,000000,19.11,19.11,19.09,19.09,626,0
+SHO_I.US,D,20231114,000000,19.28,19.44,19,19.2,12867,0
+SHO_I.US,D,20231115,000000,19.16,19.83,19.14,19.14,63388,0
+SHO_I.US,D,20231116,000000,19.32,19.605,19.32,19.4195,14588,0
+SHO_I.US,D,20231117,000000,19.41,19.41,19.4,19.404,3097,0
+SHO_I.US,D,20231120,000000,19.2201,19.7479,19.22,19.7479,12738,0
+SHO_I.US,D,20231121,000000,19.27,19.5,19.27,19.5,1988,0
+SHO_I.US,D,20231122,000000,19.55,19.55,19.51,19.51,1542,0
+SHO_I.US,D,20231124,000000,19.53,19.53,19.53,19.53,938,0
+SHO_I.US,D,20231127,000000,19.6,19.65,19.53,19.6,3641,0
+SHO_I.US,D,20231128,000000,19.54,19.6474,19.525,19.6,4406,0
+SHO_I.US,D,20231129,000000,19.64,19.7694,19.64,19.6749,6569,0
+SHO_I.US,D,20231130,000000,19.87,20.38,19.87,20.22,24561,0
+SHO_I.US,D,20231201,000000,20.2,20.5271,20.2,20.5271,12627,0
+SHO_I.US,D,20231204,000000,20.5,20.82,20.5,20.51,3454,0
+SHO_I.US,D,20231205,000000,20.5,20.5,20.08,20.35,7023,0
+SHO_I.US,D,20231206,000000,20.519,20.62,19.926,20.4,17614,0
+SHO_I.US,D,20231207,000000,20.47,20.48,20.13,20.26,15171,0
+SHO_I.US,D,20231208,000000,20.26,20.47,20.21,20.47,3617,0
+SHO_I.US,D,20231211,000000,20.25,20.39,20.22,20.33,1844,0
+SHO_I.US,D,20231212,000000,20.2578,20.48,20.23,20.48,2274,0
+SHO_I.US,D,20231213,000000,20.25,20.64,20.23,20.57,5980,0
+SHO_I.US,D,20231214,000000,21.05,21.385,21.05,21.21,4375,0
+SHO_I.US,D,20231215,000000,20.88,21.21,20.88,21.21,1812,0
+SHO_I.US,D,20231218,000000,21.2,21.24,20.77,20.99,5203,0
+SHO_I.US,D,20231219,000000,21,21.11,20.83,20.97,7892,0
+SHO_I.US,D,20231220,000000,20.5,21.65,20.5,21.47,2483,0
+SHO_I.US,D,20231221,000000,21.56,21.64,21.12,21.64,3251,0
+SHO_I.US,D,20231222,000000,20.8836,21.57,20.8836,21.57,1237,0
+SHO_I.US,D,20231226,000000,21.8,21.8,21.58,21.58,1078,0
+SHO_I.US,D,20231227,000000,21.71,21.96,21.67,21.96,1509,0
+SHO_I.US,D,20231228,000000,21.67,21.81,21.66,21.7,3157,0
+SHO_I.US,D,20231229,000000,21.3,21.42,21.01,21.2,8397,0
+SHO_I.US,D,20240102,000000,21.61,21.65,20.72,20.79,5421,0
+SHO_I.US,D,20240103,000000,20.99,21.32,20.61,20.83,3636,0
+SHO_I.US,D,20240104,000000,20.9,20.9,20.8,20.8,755,0
+SHO_I.US,D,20240105,000000,20.78,20.83,20.66,20.66,1660,0
+SHO_I.US,D,20240108,000000,20.56,20.86,20.54,20.86,6438,0
+SHO_I.US,D,20240109,000000,20.7,20.84,20.7,20.84,2850,0
+SHO_I.US,D,20240110,000000,20.9,20.9,20.84,20.84,1448,0
+SHO_I.US,D,20240111,000000,20.73,20.85,20.73,20.85,564,0
+SHO_I.US,D,20240112,000000,20.85,21,20.7772,20.7772,13067,0
+SHO_I.US,D,20240116,000000,20.75,20.75,20.5,20.5,2278,0
+SHO_I.US,D,20240117,000000,20.51,20.54,20.47,20.48,3310,0
+SHO_I.US,D,20240118,000000,20.37,20.53,20.37,20.5,3316,0
+SHO_I.US,D,20240119,000000,20.49,20.5,20.415,20.415,1195,0
+SHO_I.US,D,20240122,000000,20.42,20.42,20.28,20.31,7885,0
+SHO_I.US,D,20240123,000000,20.31,20.445,20.25,20.32,11177,0
+SHO_I.US,D,20240124,000000,20.48,20.48,20.25,20.44,12419,0
+SHO_I.US,D,20240125,000000,20.465,20.56,20.44,20.44,2370,0
+SHO_I.US,D,20240126,000000,20.44,20.75,20.44,20.67,10571,0
+SHO_I.US,D,20240129,000000,20.73,20.87,20.53,20.53,11887,0
+SHO_I.US,D,20240130,000000,20.49,20.51,20.08,20.14,20700,0
+SHO_I.US,D,20240131,000000,20.09,20.1927,19.84,19.9,9723,0
+SHO_I.US,D,20240201,000000,19.84,20.29,19.84,20.26,15796,0
+SHO_I.US,D,20240202,000000,20.26,20.26,20.02,20.02,1283,0
+SHO_I.US,D,20240205,000000,20.0999,20.1,19.84,20.1,18101,0
+SHO_I.US,D,20240206,000000,19.945,20,19.945,20,1127,0
+SHO_I.US,D,20240207,000000,20.1,20.25,19.98,19.98,5616,0
+SHO_I.US,D,20240208,000000,19.9504,20.12,19.95,20.12,6483,0
+SHO_I.US,D,20240209,000000,20.06,20.3,20.05,20.24,5279,0
+SHO_I.US,D,20240213,000000,20.05,20.06,20.05,20.06,453,0
+SHO_I.US,D,20240214,000000,20.26,20.26,20.2526,20.26,2288,0
+SHO_I.US,D,20240215,000000,20.1,20.34,20.1,20.15,6533,0
+SHO_I.US,D,20240216,000000,20.05,20.05,20.05,20.05,706,0
+SHO_I.US,D,20240220,000000,20.05,20.15,20.05,20.05,1373,0
+SHO_I.US,D,20240223,000000,20.54,20.54,20.2,20.23,4487,0
+SHO_I.US,D,20240226,000000,20.23,20.4,20.215,20.37,2343,0
+SHO_I.US,D,20240227,000000,20.19,20.3,20.19,20.3,1251,0
+SHO_I.US,D,20240228,000000,20.2732,20.34,20.05,20.05,4262,0
+SHO_I.US,D,20240229,000000,20.05,20.68,20.05,20.49,23573,0
+SHO_I.US,D,20240301,000000,20.43,20.43,19.85,20,10739,0
+SHO_I.US,D,20240304,000000,20,20.17,20,20.17,2179,0
+SHO_I.US,D,20240305,000000,20.195,20.2,19.89,19.89,3259,0
+SHO_I.US,D,20240306,000000,20,20,20,20,1110,0
+SHO_I.US,D,20240307,000000,20.04,20.2799,20,20,92001,0
+SHO_I.US,D,20240308,000000,20,20.28,20,20.26,6200,0
+SHO_I.US,D,20240311,000000,20.25,20.5997,20.25,20.44,9914,0
+SHO_I.US,D,20240312,000000,20.3379,20.5799,20.3379,20.5,2363,0
+SHO_I.US,D,20240313,000000,20.5,20.58,20.43,20.43,5087,0
+SHO_I.US,D,20240314,000000,20.4,20.59,20.3892,20.3997,5416,0
+SHO_I.US,D,20240315,000000,20.295,20.295,20.295,20.295,606,0
+SHO_I.US,D,20240318,000000,20.4,20.6401,20.3,20.3,6125,0
+SHO_I.US,D,20240319,000000,20.4569,20.735,20.4569,20.735,5602,0
+SHO_I.US,D,20240320,000000,20.81,21.05,20.72,20.96,5587,0
+SHO_I.US,D,20240321,000000,21.11,21.2925,21.01,21.01,4732,0
+SHO_I.US,D,20240322,000000,21.21,21.21,20.97,21.16,1447,0
+SHO_I.US,D,20240325,000000,21.19,21.19,20.98,21.0685,1847,0
+SHO_I.US,D,20240326,000000,20.76,21.08,20.5774,21.08,10181,0
+SHO_I.US,D,20240327,000000,20.78,20.96,20.78,20.83,5953,0
+SHO_I.US,D,20240328,000000,20.96,20.98,19.61,19.86,52782,0
+SHO_I.US,D,20240401,000000,20.03,20.13,19.85,20.13,33580,0
+SHO_I.US,D,20240402,000000,20,20.3,19.93,20.3,32214,0
+SHO_I.US,D,20240403,000000,20.35,20.45,20.35,20.45,2782,0
+SHO_I.US,D,20240404,000000,20.37,20.56,20.22,20.56,3257,0
+SHO_I.US,D,20240405,000000,20.44,20.45,19.99,20.45,4811,0
+SHO_I.US,D,20240408,000000,20.39,20.49,20.25,20.49,6348,0
+SHO_I.US,D,20240409,000000,20.29,20.47,20.19,20.235,4681,0
+SHO_I.US,D,20240410,000000,20.175,20.175,19.86,20,26364,0
+SHO_I.US,D,20240411,000000,20.02,20.14,19.82,19.82,3090,0
+SHO_I.US,D,20240412,000000,19.84,20.23,19.84,20,4884,0
+SHO_I.US,D,20240415,000000,20.13,20.2099,19.81,19.88,18252,0
+SHO_I.US,D,20240416,000000,19.95,20,19.65,19.76,4910,0
+SHO_I.US,D,20240417,000000,19.82,20.015,19.82,19.89,2056,0
+SHO_I.US,D,20240418,000000,19.85,19.85,19.83,19.85,5267,0
+SHO_I.US,D,20240419,000000,19.9,20.005,19.85,19.9,1908,0
+SHO_I.US,D,20240422,000000,19.8647,19.8647,19.85,19.85,1376,0
+SHO_I.US,D,20240423,000000,20.15,20.265,20.0283,20.265,1927,0
+SHO_I.US,D,20240424,000000,20.08,20.08,20,20,737,0
+SHO_I.US,D,20240425,000000,19.93,19.93,19.66,19.66,658,0
+SHO_I.US,D,20240426,000000,19.8,19.8,19.6941,19.75,4227,0
+SHO_I.US,D,20240429,000000,19.89,19.89,19.65,19.77,2432,0
+SHO_I.US,D,20240430,000000,19.7586,19.7586,19.53,19.53,1963,0
+SHO_I.US,D,20240501,000000,19.57,19.64,19.57,19.64,1501,0
+SHO_I.US,D,20240502,000000,19.8096,19.8096,19.67,19.73,2450,0
+SHO_I.US,D,20240503,000000,19.98,20.03,19.7,19.885,4063,0
+SHO_I.US,D,20240506,000000,19.87,20.12,19.87,20.06,9646,0
+SHO_I.US,D,20240507,000000,20.07,20.12,19.96,20.08,7413,0
+SHO_I.US,D,20240508,000000,20.15,20.15,19.85,19.8999,9712,0
+SHO_I.US,D,20240509,000000,19.85,19.85,19.7,19.8,5331,0
+SHO_I.US,D,20240510,000000,19.81,19.81,19.6499,19.65,7133,0
+SHO_I.US,D,20240513,000000,19.7,19.79,19.6,19.6,1569,0
+SHO_I.US,D,20240514,000000,19.6,19.7801,19.6,19.67,1920,0
+SHO_I.US,D,20240515,000000,19.86,19.86,19.75,19.82,2149,0
+SHO_I.US,D,20240516,000000,19.95,19.95,19.8001,19.8165,4373,0
+SHO_I.US,D,20240517,000000,19.74,19.85,19.74,19.85,15086,0
+SHO_I.US,D,20240520,000000,19.9,19.93,19.83,19.93,1746,0
+SHO_I.US,D,20240521,000000,19.93,20.0433,19.93,20.0401,21505,0
+SHO_I.US,D,20240522,000000,20,20,20,20,12445,0
+SHO_I.US,D,20240523,000000,19.84,19.9,19.84,19.9,13845,0
+SHO_I.US,D,20240524,000000,19.9694,20.09,19.9,20.09,12008,0
+SHO_I.US,D,20240528,000000,20.19,20.2037,19.9623,19.9623,2225,0
+SHO_I.US,D,20240529,000000,19.9051,20.07,19.4,19.5099,24256,0
+SHO_I.US,D,20240530,000000,19.52,19.8457,19.46,19.62,3845,0
+SHO_I.US,D,20240531,000000,19.6,19.8,19.57,19.6,6567,0
+SHO_I.US,D,20240603,000000,19.67,20.21,19.64,20.1,10486,0
+SHO_I.US,D,20240604,000000,20.01,20.25,20.01,20.125,3410,0
+SHO_I.US,D,20240605,000000,20.07,20.2497,19.9801,20.2001,5222,0
+SHO_I.US,D,20240606,000000,19.81,20.3549,19.81,20.2365,4221,0
+SHO_I.US,D,20240607,000000,20.23,20.6336,19.88,20.25,13578,0
+SHO_I.US,D,20240610,000000,20.21,20.38,20.21,20.3,2496,0
+SHO_I.US,D,20240611,000000,20.3728,20.43,20.2495,20.28,2978,0
+SHO_I.US,D,20240612,000000,20.5,20.5268,20.34,20.43,7212,0
+SHO_I.US,D,20240613,000000,20.325,20.54,20.285,20.3699,6554,0
+SHO_I.US,D,20240614,000000,20.35,20.35,20.195,20.2097,6021,0
+SHO_I.US,D,20240617,000000,20.2717,20.3,20.1686,20.1686,1734,0
+SHO_I.US,D,20240618,000000,20.3,20.3,20.29,20.29,856,0
+SHO_I.US,D,20240620,000000,20.33,20.4641,20.33,20.4194,1906,0
+SHO_I.US,D,20240621,000000,20.535,20.535,20.52,20.5335,1400,0
+SHO_I.US,D,20240624,000000,20.6,20.6,20.3402,20.3402,927,0
+SHO_I.US,D,20240625,000000,20.35,20.4512,20.14,20.38,14607,0
+SHO_I.US,D,20240626,000000,20.34,20.39,20.17,20.39,2795,0
+SHO_I.US,D,20240627,000000,20.38,20.44,20.295,20.35,4319,0
+SHO_I.US,D,20240628,000000,20.07,20.44,20.07,20.12,16125,0
+SHO_I.US,D,20240701,000000,20.3864,20.42,20.02,20.02,4147,0
+SHO_I.US,D,20240702,000000,20.29,20.45,20.19,20.19,2407,0
+SHO_I.US,D,20240703,000000,20.32,20.37,20.25,20.37,1995,0
+SHO_I.US,D,20240705,000000,20.2799,20.28,20.1283,20.2525,2432,0
+SHO_I.US,D,20240708,000000,20.35,20.42,20.32,20.42,3158,0
+SHO_I.US,D,20240709,000000,20.27,20.27,20.1609,20.17,608,0
+SHO_I.US,D,20240710,000000,20.17,20.17,19.8901,19.96,7425,0
+SHO_I.US,D,20240711,000000,19.98,20.07,19.8429,20.07,38847,0
+SHO_I.US,D,20240712,000000,19.97,20,19.85,19.96,11274,0
+SHO_I.US,D,20240715,000000,19.95,20.03,19.81,20.03,12467,0
+SHO_I.US,D,20240716,000000,19.96,20.04,19.9,20.04,13204,0
+SHO_I.US,D,20240717,000000,19.88,20,19.88,20,4040,0
+SHO_I.US,D,20240718,000000,19.9,20.04,19.8893,20.04,23131,0
+SHO_I.US,D,20240719,000000,20.07,20.11,20.015,20.09,5500,0
+SHO_I.US,D,20240722,000000,20.11,20.2266,20.0502,20.12,5190,0
+SHO_I.US,D,20240723,000000,20.3147,20.3147,19.9787,20.17,4427,0
+SHO_I.US,D,20240724,000000,20,20.1899,20,20.04,6474,0
+SHO_I.US,D,20240725,000000,20.14,20.14,20.14,20.14,481,0
+SHO_I.US,D,20240726,000000,20.09,20.1424,19.9,20.05,5688,0
+SHO_I.US,D,20240729,000000,20.03,20.03,19.85,19.91,4190,0
+SHO_I.US,D,20240730,000000,19.95,19.98,19.69,19.98,2712,0
+SHO_I.US,D,20240731,000000,19.96,20.1,19.77,20,5397,0
+SHO_I.US,D,20240801,000000,19.99,20.0099,19.97,20.0099,3992,0
+SHO_I.US,D,20240802,000000,20.04,20.1735,19.9,20.04,14863,0
+SHO_I.US,D,20240805,000000,19.75,20,19.75,19.84,10932,0
+SHO_I.US,D,20240806,000000,19.99,20.26,19.9301,20.14,9356,0
+SHO_I.US,D,20240807,000000,20,20.4002,20,20.24,3223,0
+SHO_I.US,D,20240808,000000,20.4299,20.4299,20.13,20.13,3700,0
+SHO_I.US,D,20240809,000000,19.97,20.08,19.91,20.04,1511,0
+SHO_I.US,D,20240812,000000,20.08,20.08,19.96,20.06,2649,0
+SHO_I.US,D,20240813,000000,20.08,20.165,20,20.14,3304,0
+SHO_I.US,D,20240814,000000,20.23,20.25,20.18,20.23,16341,0
+SHO_I.US,D,20240815,000000,20.05,20.27,20.01,20.19,3966,0
+SHO_I.US,D,20240816,000000,20.165,20.18,20.13,20.16,2287,0
+SHO_I.US,D,20240819,000000,20.2,20.21,20.1216,20.2,6347,0
+SHO_I.US,D,20240820,000000,20.2,20.3744,20.2,20.27,4526,0
+SHO_I.US,D,20240821,000000,20.39,20.39,20.3112,20.37,1678,0
+SHO_I.US,D,20240822,000000,20.3,20.45,20.1,20.45,3831,0
+SHO_I.US,D,20240823,000000,20.3,20.3083,20.23,20.25,7338,0
+SHO_I.US,D,20240826,000000,20.4499,20.4499,20.28,20.28,3862,0
+SHO_I.US,D,20240827,000000,20.26,20.33,20.12,20.2,9204,0
+SHO_I.US,D,20240828,000000,20.25,20.25,20.07,20.07,4111,0
+SHO_I.US,D,20240829,000000,20,20.27,19.9544,20.15,11215,0
+SHO_I.US,D,20240830,000000,20.18,20.58,20.08,20.44,67435,0
+SHO_I.US,D,20240903,000000,20.36,20.43,20.18,20.28,30521,0
+SHO_I.US,D,20240904,000000,20.24,20.42,20.2362,20.39,14542,0
+SHO_I.US,D,20240905,000000,20.37,20.55,20.31,20.38,5969,0
+SHO_I.US,D,20240906,000000,20.36,20.5799,20.34,20.4,28293,0
+SHO_I.US,D,20240909,000000,20.53,20.53,20.45,20.51,1757,0
+SHO_I.US,D,20240910,000000,20.58,20.68,20.42,20.64,7254,0
+SHO_I.US,D,20240911,000000,20.5,20.8,20.49,20.8,6405,0
+SHO_I.US,D,20240912,000000,20.5,20.99,20.5,20.99,14736,0
+SHO_I.US,D,20240913,000000,20.99,21.08,20.8,21.04,16730,0
+SHO_I.US,D,20240916,000000,20.7559,21.07,20.7559,21,4668,0
+SHO_I.US,D,20240917,000000,21,21.41,20.9,21.32,10343,0
+SHO_I.US,D,20240918,000000,21.25,21.48,20.8192,21.05,10647,0
+SHO_I.US,D,20240919,000000,21.75,21.75,21.39,21.39,1015,0
+SHO_I.US,D,20240920,000000,21.25,21.87,21.25,21.87,4228,0
+SHO_I.US,D,20240923,000000,21.68,21.8399,21.55,21.73,3366,0
+SHO_I.US,D,20240924,000000,21.695,21.96,21.55,21.96,10717,0
+SHO_I.US,D,20240925,000000,21.67,22.09,21.62,21.96,5142,0
+SHO_I.US,D,20240926,000000,21.94,22.06,21.77,21.98,3991,0
+SHO_I.US,D,20240927,000000,22.08,22.08,21.91,21.91,2206,0
+SHO_I.US,D,20240930,000000,21.25,21.89,21.24,21.89,8399,0
+SHO_I.US,D,20241001,000000,21.4,21.98,21.4,21.98,8298,0
+SHO_I.US,D,20241002,000000,21.64,21.91,21.535,21.8,2591,0
+SHO_I.US,D,20241003,000000,21.85,21.85,21.74,21.8,2364,0
+SHO_I.US,D,20241004,000000,21.5259,21.72,21.5,21.65,6820,0
+SHO_I.US,D,20241007,000000,21.3129,21.76,21.2701,21.76,17373,0
+SHO_I.US,D,20241008,000000,21.5844,21.74,21.5844,21.74,1768,0
+SHO_I.US,D,20241009,000000,21.8899,21.8899,21.55,21.76,5750,0
+SHO_I.US,D,20241010,000000,21.59,21.76,21.46,21.66,6087,0
+SHO_I.US,D,20241011,000000,21.7,21.73,21.3799,21.73,6391,0
+SHO_I.US,D,20241014,000000,21.35,21.71,21.24,21.71,4054,0
+SHO_I.US,D,20241015,000000,21.71,21.75,21.27,21.63,3767,0
+SHO_I.US,D,20241016,000000,21.68,21.68,21.61,21.65,2385,0
+SHO_I.US,D,20241017,000000,21.73,21.73,21.4025,21.5932,17089,0
+SHO_I.US,D,20241018,000000,21.64,21.64,21.45,21.5408,8469,0
+SHO_I.US,D,20241021,000000,21.475,21.7,21.29,21.6399,7931,0
+SHO_I.US,D,20241022,000000,21.63,21.63,21.5,21.5,4806,0
+SHO_I.US,D,20241023,000000,21.4999,21.59,21.31,21.59,1607,0
+SHO_I.US,D,20241024,000000,21.4,21.54,21.38,21.5,15118,0
+SHO_I.US,D,20241025,000000,21.4274,21.4716,21.42,21.4428,1276,0
+SHO_I.US,D,20241028,000000,21.3,21.39,21.3,21.385,3571,0
+SHO_I.US,D,20241029,000000,21.38,21.5,21.38,21.48,7493,0
+SHO_I.US,D,20241030,000000,21.38,21.61,21.38,21.6,50430,0
+SHO_I.US,D,20241031,000000,21.5,21.72,21.45,21.72,5207,0
+SHO_I.US,D,20241101,000000,21.49,21.6,21.3865,21.6,6751,0
+SHO_I.US,D,20241104,000000,21.63,21.63,21.415,21.63,3537,0
+SHO_I.US,D,20241105,000000,21.63,22.29,21.61,22.29,20658,0
+SHO_I.US,D,20241106,000000,22.29,22.33,21.85,21.85,7858,0
+SHO_I.US,D,20241107,000000,22.1583,22.53,22.15,22.28,3720,0
+SHO_I.US,D,20241108,000000,22.645,22.79,22.28,22.28,4816,0
+SHO_I.US,D,20241111,000000,22.28,22.28,21.75,21.75,981,0
+SHO_I.US,D,20241112,000000,22.2499,22.2499,21.78,21.78,2253,0
+SHO_I.US,D,20241113,000000,21.8,21.8,21.62,21.62,5638,0
+SHO_I.US,D,20241114,000000,22,22,21.64,21.64,16959,0
+SHO_I.US,D,20241115,000000,21.95,21.95,21.41,21.41,2147,0
+SHO_I.US,D,20241118,000000,21.46,21.46,21.29,21.36,11919,0
+SHO_I.US,D,20241119,000000,21.34,21.34,21.27,21.27,2182,0
+SHO_I.US,D,20241120,000000,21.3537,21.3537,20.74,20.92,6664,0
+SHO_I.US,D,20241121,000000,21.11,21.3686,21.03,21.3686,1948,0
+SHO_I.US,D,20241122,000000,21.28,21.41,21,21.31,2544,0
+SHO_I.US,D,20241125,000000,21.25,21.335,21.195,21.195,1399,0
+SHO_I.US,D,20241126,000000,20.97,21.27,20.73,21.27,7379,0
+SHO_I.US,D,20241127,000000,21.0237,21.27,20.95,21.27,2323,0
+SHO_I.US,D,20241129,000000,21.263,21.41,21.263,21.41,439,0
+SHO_I.US,D,20241202,000000,21.2,21.45,21.08,21.428,2932,0
+SHO_I.US,D,20241203,000000,21.69,22.4,21.69,21.95,33262,0
+SHO_I.US,D,20241204,000000,22,22.29,21.9852,22.04,10847,0
+SHO_I.US,D,20241205,000000,22,22.49,21.99,22.25,20933,0
+SHO_I.US,D,20241206,000000,22.35,22.57,22.18,22.2542,18516,0
+SHO_I.US,D,20241209,000000,22.03,22.24,21.94,22.24,2530,0
+SHO_I.US,D,20241210,000000,22.34,22.66,22.26,22.58,8371,0
+SHO_I.US,D,20241211,000000,22.2453,22.53,22.02,22.02,2197,0
+SHO_I.US,D,20241212,000000,22.7199,22.7199,21.97,21.97,2689,0
+SHO_I.US,D,20241213,000000,22.06,22.0601,21.61,21.61,6425,0
+SHO_I.US,D,20241216,000000,21.57,22.2314,21.56,22.22,19678,0
+SHO_I.US,D,20241217,000000,21.88,21.93,21.6,21.6,4178,0
+SHO_I.US,D,20241218,000000,22.2159,22.2159,21.3,21.38,4529,0
+SHO_I.US,D,20241219,000000,20.75,21.98,20.75,21.61,5066,0
+SHO_I.US,D,20241220,000000,21.7,22.2121,21.27,21.61,15692,0
+SHO_I.US,D,20241223,000000,21.51,21.65,20.91,21.65,6130,0
+SHO_I.US,D,20241224,000000,21.1,21.29,20.97,21.26,6955,0
+SHO_I.US,D,20241226,000000,21.03,21.18,20.96,21.18,4283,0
+SHO_I.US,D,20241227,000000,21.3,21.7765,21.3,21.58,6500,0
+SHO_I.US,D,20241230,000000,21.497,21.497,21.497,21.497,536,0
+SHO_I.US,D,20241231,000000,21.15,21.55,20.7501,21.55,6436,0
+SHO_I.US,D,20250102,000000,21.74,22.14,21.21,21.95,3520,0
+SHO_I.US,D,20250107,000000,21.92,22,21.2801,22,2067,0
+SHO_I.US,D,20250108,000000,21.3278,21.7,21.08,21.27,5839,0
+SHO_I.US,D,20250110,000000,20.95,21.19,20.58,20.92,17818,0
+SHO_I.US,D,20250113,000000,20.5599,20.5599,20.36,20.44,8264,0
+SHO_I.US,D,20250114,000000,20.45,20.55,20.45,20.48,883,0
+SHO_I.US,D,20250115,000000,20.8603,20.97,20.61,20.7,5276,0
+SHO_I.US,D,20250116,000000,20.5,20.62,20.4,20.62,34227,0
+SHO_I.US,D,20250117,000000,20.6,20.94,20.6,20.8,1641,0
+SHO_I.US,D,20250121,000000,20.37,20.97,20.37,20.8,2074,0
+SHO_I.US,D,20250122,000000,20.97,20.97,20.48,20.88,2770,0
+SHO_I.US,D,20250123,000000,20.645,20.9699,20.645,20.94,3379,0
+SHO_I.US,D,20250124,000000,20.55,20.87,20.55,20.73,7767,0
+SHO_I.US,D,20250127,000000,20.75,20.76,20.63,20.76,808,0
+SHO_I.US,D,20250128,000000,20.69,20.69,20.54,20.64,3694,0
+SHO_I.US,D,20250129,000000,20.66,20.66,20.66,20.66,486,0
+SHO_I.US,D,20250130,000000,20.54,20.6,20.35,20.56,144713,0
+SHO_I.US,D,20250131,000000,20.6,20.6,20.5,20.54,3206,0
+SHO_I.US,D,20250203,000000,20.56,20.61,20.56,20.61,834,0
+SHO_I.US,D,20250204,000000,20.35,20.54,20.35,20.44,4635,0
+SHO_I.US,D,20250205,000000,20.51,20.7,20.42,20.49,5318,0
+SHO_I.US,D,20250206,000000,20.3,20.48,20.2,20.35,6827,0
+SHO_I.US,D,20250207,000000,20.1,20.1,19.85,19.93,15782,0
+SHO_I.US,D,20250210,000000,20.25,20.25,20,20.13,1448,0
+SHO_I.US,D,20250211,000000,20.098,20.18,19.93,20.18,3457,0
+SHO_I.US,D,20250212,000000,19.8011,19.99,19.8001,19.89,23540,0
+SHO_I.US,D,20250213,000000,19.98,19.98,19.77,19.86,9785,0
+SHO_I.US,D,20250214,000000,19.79,20.32,19.74,19.99,20742,0
+SHO_I.US,D,20250218,000000,20.22,20.2601,19.87,19.99,7326,0
+SHO_I.US,D,20250219,000000,20.09,20.15,19.46,19.62,26689,0
+SHO_I.US,D,20250220,000000,19.89,19.89,19.5,19.84,12190,0
+SHO_I.US,D,20250221,000000,19.4501,20.1,19.4501,19.8,13541,0
+SHO_I.US,D,20250224,000000,20.065,20.09,19.75,19.79,16737,0
+SHO_I.US,D,20250225,000000,20,20,19.7,19.8,29773,0
+SHO_I.US,D,20250226,000000,19.99,19.99,19.78,19.9,19065,0
+SHO_I.US,D,20250227,000000,19.9,19.97,19.74,19.96,14751,0
+SHO_I.US,D,20250228,000000,20.15,20.2,19.855,20,3613,0
+SHO_I.US,D,20250303,000000,19.76,20.105,19.76,20.1,8832,0
+SHO_I.US,D,20250304,000000,19.93,20.2,19.93,20.05,11702,0
+SHO_I.US,D,20250305,000000,20.3499,20.3499,19.93,20.04,7296,0
+SHO_I.US,D,20250306,000000,19.755,20.04,19.59,20.04,3697,0
+SHO_I.US,D,20250307,000000,19.61,19.973,19.52,19.92,4835,0
+SHO_I.US,D,20250310,000000,19.95,19.97,19.8,19.87,5396,0
+SHO_I.US,D,20250311,000000,19.8,19.8,19.5,19.69,8403,0
+SHO_I.US,D,20250312,000000,19.6783,19.79,19.21,19.74,3927,0
+SHO_I.US,D,20250313,000000,19.76,19.76,19.56,19.76,6424,0
+SHO_I.US,D,20250314,000000,19.5979,19.84,19.5979,19.749,3867,0
+SHO_I.US,D,20250317,000000,19.8499,19.94,19.754,19.94,3664,0
+SHO_I.US,D,20250318,000000,19.78,19.95,19.78,19.94,331,0
+SHO_I.US,D,20250320,000000,19.79,19.88,19.72,19.87,7042,0
+SHO_I.US,D,20250321,000000,19.8699,19.87,19.78,19.8263,4923,0
+SHO_I.US,D,20250324,000000,19.87,20.08,19.87,20.07,8023,0
+SHO_I.US,D,20250325,000000,20.04,20.04,19.8848,19.8848,1753,0
+SHO_I.US,D,20250326,000000,19.89,19.89,19.6,19.84,34354,0
+SHO_I.US,D,20250327,000000,19.6,19.795,19.6,19.68,2686,0
+SHO_I.US,D,20250328,000000,19.6176,19.7,19.37,19.7,50697,0
+SHO_I.US,D,20250331,000000,19.06,19.37,18.52,18.52,51448,0
+SHO_I.US,D,20250401,000000,18.73,18.9883,18.6,18.81,36237,0
+SHO_I.US,D,20250402,000000,19,19.0093,18.8,19,2804,0
+SHO_I.US,D,20250403,000000,18.7,18.83,18.51,18.6,10918,0
+SHO_I.US,D,20250404,000000,18.8,18.8,18,18.53,15745,0
+SHO_I.US,D,20250407,000000,18.5,18.5,18.15,18.2612,12472,0
+SHO_I.US,D,20250408,000000,18.51,18.52,18.08,18.08,9349,0
+SHO_I.US,D,20250409,000000,18.01,18.945,18.01,18.8661,4424,0
+SHO_I.US,D,20250410,000000,18.4,18.705,17.96,18.16,5850,0
+SHO_I.US,D,20250411,000000,18.4175,18.78,18.1533,18.52,3162,0
+SHO_I.US,D,20250414,000000,18.52,18.52,18.31,18.52,3947,0
+SHO_I.US,D,20250415,000000,18.58,18.9763,18.58,18.9,10400,0
+SHO_I.US,D,20250416,000000,19.02,19.04,18.86,18.88,11313,0
+SHO_I.US,D,20250417,000000,18.98,18.98,18.85,18.89,1636,0
+SHO_I.US,D,20250421,000000,19.06,19.06,18.99,19,4095,0
+SHO_I.US,D,20250422,000000,19.25,19.31,19.25,19.31,3391,0
+SHO_I.US,D,20250423,000000,19.6297,19.6297,19.51,19.56,593,0
+SHO_I.US,D,20250424,000000,19.62,19.8,19.48,19.8,11558,0
+SHO_I.US,D,20250425,000000,19.7,19.7,19.465,19.55,2154,0
+SHO_I.US,D,20250428,000000,19.45,19.6311,19.36,19.5851,4150,0
+SHO_I.US,D,20250429,000000,19.6,20.028,19.6,19.97,12569,0
+SHO_I.US,D,20250430,000000,20.08,20.08,20.08,20.08,1581,0
+SHO_I.US,D,20250501,000000,19.11,19.57,19.08,19.32,11364,0
+SHO_I.US,D,20250502,000000,19.94,19.94,19.69,19.69,1028,0
+SHO_I.US,D,20250505,000000,19.82,19.82,19.82,19.82,1093,0
+SHO_I.US,D,20250506,000000,19.56,19.6,19.32,19.401,1648,0
+SHO_I.US,D,20250507,000000,19.9399,19.9399,19.6188,19.79,2495,0
+SHO_I.US,D,20250508,000000,19.86,19.86,19.58,19.6366,4102,0
+SHO_I.US,D,20250509,000000,19.9299,19.9299,19.01,19.11,10880,0
+SHO_I.US,D,20250512,000000,18.9444,19.4523,18.9444,19.38,6198,0
+SHO_I.US,D,20250513,000000,19.05,19.445,19.03,19.22,7683,0
+SHO_I.US,D,20250514,000000,19.25,20.1779,19.25,19.5,3103,0
+SHO_I.US,D,20250515,000000,19.8012,20.045,19.59,19.9201,1273,0
+SHO_I.US,D,20250516,000000,20.14,20.14,19.72,19.72,1357,0
+SHO_I.US,D,20250519,000000,19.97,19.97,19.7226,19.855,672,0
+SHO_I.US,D,20250520,000000,19.7,19.86,19.69,19.86,764,0
+SHO_I.US,D,20250521,000000,19.9034,20.035,19.51,19.51,2517,0
+SHO_I.US,D,20250522,000000,18.89,19.6847,18.795,19.6847,1538,0
+SHO_I.US,D,20250523,000000,19.43,19.67,19.43,19.4909,2205,0
+SHO_I.US,D,20250527,000000,19.08,19.52,19.065,19.52,1827,0
+SHO_I.US,D,20250528,000000,18.6901,19.65,18.6901,19.65,542,0
+SHO_I.US,D,20250529,000000,19.49,19.49,19.21,19.21,1021,0
+SHO_I.US,D,20250530,000000,19.317,19.317,18.98,18.99,1869,0
+SHO_I.US,D,20250602,000000,18.79,19.1755,18.785,19.1755,9173,0
+SHO_I.US,D,20250603,000000,19.215,19.3468,19.215,19.245,886,0
+SHO_I.US,D,20250604,000000,19.49,19.49,18.9,19.04,1077,0
+SHO_I.US,D,20250605,000000,19.47,19.47,19.47,19.47,691,0
+SHO_I.US,D,20250606,000000,19.6,19.6,19.14,19.15,1240,0
+SHO_I.US,D,20250609,000000,19.68,19.81,19.4161,19.81,1299,0
+SHO_I.US,D,20250610,000000,20.13,20.13,19.78,19.78,1537,0
+SHO_I.US,D,20250611,000000,19.4393,19.88,19.4393,19.76,1184,0
+SHO_I.US,D,20250612,000000,19.65,19.65,19.465,19.465,292,0
+SHO_I.US,D,20250613,000000,19.44,19.44,19.01,19.01,1102,0
+SHO_I.US,D,20250616,000000,19.2416,19.28,19.2416,19.28,651,0
+SHO_I.US,D,20250618,000000,19.8105,19.8105,19.8105,19.8105,172,0
+SHO_I.US,D,20250620,000000,19.2901,19.59,19.2901,19.565,3223,0
+SHO_I.US,D,20250623,000000,19.57,19.79,19.24,19.28,3126,0
+SHO_I.US,D,20250624,000000,19.64,19.64,19.64,19.64,353,0
+SHO_I.US,D,20250626,000000,19.47,19.565,19.43,19.43,2468,0
+SHO_I.US,D,20250630,000000,19.3,19.37,18.44,18.64,15462,0
+SHO_I.US,D,20250701,000000,18.76,19.28,18.75,19.12,9568,0
+SHO_I.US,D,20250702,000000,19.0068,19.28,19.0068,19.28,1587,0
+SHO_I.US,D,20250703,000000,19.15,19.15,19.15,19.15,403,0
+SHO_I.US,D,20250707,000000,18.65,19.3,18.65,19.23,2154,0
+SHO_I.US,D,20250708,000000,19.23,19.23,19.1621,19.195,1113,0
+SHO_I.US,D,20250709,000000,19.29,19.29,19.29,19.29,322,0
+SHO_I.US,D,20250710,000000,19.285,19.47,19.285,19.47,4086,0
+SHO_I.US,D,20250711,000000,19.7179,19.9004,19.7,19.7574,6046,0
+SHO_I.US,D,20250714,000000,19.538,19.96,19.538,19.76,4676,0
+SHO_I.US,D,20250715,000000,19.9764,19.9764,19.755,19.8,2924,0
+SHO_I.US,D,20250716,000000,20.1399,20.1399,19.55,19.72,1806,0
+SHO_I.US,D,20250717,000000,19.775,20.0099,19.775,19.84,916,0
+SHO_I.US,D,20250718,000000,19.885,20.01,19.885,20,1888,0
+SHO_I.US,D,20250721,000000,19.81,20.21,19.81,20.21,5594,0
+SHO_I.US,D,20250722,000000,19.99,20.1616,19.7601,19.7601,4438,0
+SHO_I.US,D,20250723,000000,19.87,19.87,19.76,19.76,669,0
+SHO_I.US,D,20250724,000000,19.8,19.84,19.8,19.84,708,0
+SHO_I.US,D,20250725,000000,19.98,20.155,19.87,19.87,4196,0
+SHO_I.US,D,20250728,000000,19.85,19.85,19.275,19.29,6000,0
+SHO_I.US,D,20250729,000000,19.78,19.78,19.36,19.4753,4161,0
+SHO_I.US,D,20250730,000000,19.68,19.68,19.65,19.65,999,0
+SHO_I.US,D,20250731,000000,19.65,19.745,19.51,19.55,6142,0
+SHO_I.US,D,20250801,000000,19.63,19.63,19.497,19.62,1128,0
+SHO_I.US,D,20250804,000000,19.89,20.055,19.6336,20.055,3224,0
+SHO_I.US,D,20250805,000000,19.8,20.06,19.41,19.69,2976,0
+SHO_I.US,D,20250806,000000,19.73,19.74,19.6,19.6,1693,0
+SHO_I.US,D,20250807,000000,19.6834,19.69,19.3,19.31,11362,0
+SHO_I.US,D,20250808,000000,19.77,20,19.77,20,2150,0
+SHO_I.US,D,20250811,000000,20.02,20.18,20.02,20.13,705,0
+SHO_I.US,D,20250812,000000,20.24,20.27,19.7822,19.8,4649,0
+SHO_I.US,D,20250813,000000,19.9,20.26,19.8,20.26,5390,0
+SHO_I.US,D,20250814,000000,20.26,20.26,19.85,20.1033,720,0
+SHO_I.US,D,20250815,000000,20.36,20.36,20.08,20.08,2349,0
+SHO_I.US,D,20250818,000000,20.26,20.37,20.26,20.37,1508,0
+SHO_I.US,D,20250819,000000,20.28,20.395,20.28,20.3773,4938,0
+SHO_I.US,D,20250820,000000,20.365,20.3799,19.8545,20.325,5920,0
+SHO_I.US,D,20250821,000000,20.33,20.33,20.05,20.1109,596,0
+SHO_I.US,D,20250822,000000,20.4,20.5635,20.4,20.45,5755,0
+SHO_I.US,D,20250826,000000,20.1574,20.1574,20.1574,20.1574,279,0
+SHO_I.US,D,20250828,000000,20.54,20.72,20.54,20.69,1141,0
+SHO_I.US,D,20250829,000000,20.3177,20.6,20.3177,20.6,785,0
+SHO_I.US,D,20250902,000000,20.12,20.33,19.8,20.31,9208,0
+SHO_I.US,D,20250903,000000,19.92,20.35,19.92,20.03,3168,0
+SHO_I.US,D,20250904,000000,20.05,20.13,20.04,20.13,2244,0
+SHO_I.US,D,20250905,000000,20.2463,20.38,20.2463,20.25,2099,0
+SHO_I.US,D,20250908,000000,20.36,20.5,20.36,20.38,4070,0
+SHO_I.US,D,20250909,000000,20.5,20.5,20.25,20.315,3085,0
+SHO_I.US,D,20250910,000000,20.25,20.26,19.88,20.2,1987,0
+SHO_I.US,D,20250911,000000,20.2,20.2,19.91,20.2,23775,0
+SHO_I.US,D,20250912,000000,20.24,20.38,20.08,20.28,26678,0
+SHO_I.US,D,20250915,000000,20.37,20.51,20.37,20.4,6409,0
+SHO_I.US,D,20250916,000000,20.4,20.79,20.3,20.79,59172,0
+SHO_I.US,D,20250917,000000,20.47,20.751,20.45,20.645,3877,0
+SHO_I.US,D,20250918,000000,20.41,20.75,20.2501,20.55,2695,0
+SHO_I.US,D,20250919,000000,20.55,20.705,20.5,20.705,2282,0
+SHO_I.US,D,20250922,000000,20.7,20.84,20.7,20.75,6485,0
+SHO_I.US,D,20250923,000000,20.75,20.8196,20.75,20.76,4316,0
+SHO_I.US,D,20250924,000000,20.8,20.8,20.7,20.8,13727,0
+SHO_I.US,D,20250925,000000,20.9,21.06,20.8,21.06,8615,0
+SHO_I.US,D,20250929,000000,20.9,21.41,20.9,21.25,9263,0
+SHO_I.US,D,20250930,000000,20.85,21.317,20.85,21.11,13637,0
+SHO_I.US,D,20251001,000000,20.7,20.8,20.655,20.7,5068,0
+SHO_I.US,D,20251006,000000,20.48,20.62,20.23,20.28,6256,0
+SHO_I.US,D,20251007,000000,20.67,20.67,20.67,20.67,364,0
+SHO_I.US,D,20251008,000000,20.35,20.76,20.3,20.3,3283,0
+SHO_I.US,D,20251009,000000,20.2,20.48,20.2,20.25,3067,0
+SHO_I.US,D,20251010,000000,20.1767,20.2999,20.17,20.25,7544,0
+SHO_I.US,D,20251013,000000,20.2,20.25,20.13,20.25,4669,0
+SHO_I.US,D,20251014,000000,20.88,20.88,20,20.23,4293,0
+SHO_I.US,D,20251015,000000,20.7635,20.79,20.1,20.1,4710,0
+SHO_I.US,D,20251016,000000,20.52,20.52,20,20.1,3505,0
+SHO_I.US,D,20251017,000000,20.2,20.61,20.2,20.61,764,0
+SHO_I.US,D,20251020,000000,20.41,20.5,20.335,20.335,841,0
+SHO_I.US,D,20251021,000000,20.35,20.45,20.29,20.45,2495,0
+SHO_I.US,D,20251022,000000,20.49,20.49,19.995,20,5548,0
+SHO_I.US,D,20251023,000000,20.3,20.31,20.09,20.2,1064,0
+SHO_I.US,D,20251024,000000,20.18,20.18,20.18,20.18,409,0
+SHO_I.US,D,20251027,000000,20.36,20.38,20.0139,20.205,882,0
+SHO_I.US,D,20251029,000000,20.2,20.26,20.11,20.18,1380,0
+SHO_I.US,D,20251030,000000,20.2,20.2,20.19,20.2,1589,0
+SHO_I.US,D,20251031,000000,20.2,20.37,19.75,19.89,14891,0
+SHO_I.US,D,20251103,000000,19.72,19.8,19.72,19.7314,1319,0
+SHO_I.US,D,20251104,000000,19.65,19.65,19.63,19.63,974,0
+SHO_I.US,D,20251105,000000,19.75,20.2599,19.665,19.665,14133,0
+SHO_I.US,D,20251106,000000,19.78,19.84,19.59,19.61,4403,0
+SHO_I.US,D,20251107,000000,19.6,19.8991,19.6,19.68,8503,0
+SHO_I.US,D,20251110,000000,19.88,19.88,19.8,19.8,654,0
+SHO_I.US,D,20251111,000000,19.92,19.92,19.9,19.9,796,0
+SHO_I.US,D,20251112,000000,19.79,19.92,19.63,19.63,520,0
+SHO_I.US,D,20251113,000000,19.75,19.75,19.62,19.649,4606,0
+SHO_I.US,D,20251114,000000,19.43,19.5,19.42,19.42,2109,0
+SHO_I.US,D,20251117,000000,19.5,19.73,19.46,19.46,1996,0
+SHO_I.US,D,20251119,000000,19.55,19.55,19.4,19.55,1282,0
+SHO_I.US,D,20251120,000000,19.25,19.38,18.95,18.96,6257,0
+SHO_I.US,D,20251121,000000,18.8,19.2,18.8,19.2,1806,0
+SHO_I.US,D,20251124,000000,19.13,19.2,19.1,19.1,2591,0
+SHO_I.US,D,20251125,000000,19.01,19.28,19.01,19.01,1792,0
+SHO_I.US,D,20251126,000000,19.25,19.25,19.09,19.09,6430,0
+SHO_I.US,D,20251201,000000,19.1,19.4,19.08,19.4,14476,0
+SHO_I.US,D,20251202,000000,19.35,19.36,19.35,19.36,367,0
+SHO_I.US,D,20251203,000000,19.25,19.25,19.24,19.25,2723,0
+SHO_I.US,D,20251204,000000,19.2399,19.24,19.11,19.11,3260,0
+SHO_I.US,D,20251205,000000,19.35,19.35,18.94,19.1001,7749,0
+SHO_I.US,D,20251208,000000,18.92,19.2,18.88,19.2,3284,0
+SHO_I.US,D,20251209,000000,18.81,19.5,18.81,19.5,9718,0
+SHO_I.US,D,20251210,000000,19.215,19.215,19.215,19.215,273,0
+SHO_I.US,D,20251211,000000,19.34,19.34,19.12,19.15,6921,0
+SHO_I.US,D,20251212,000000,19.21,19.3236,19.001,19.3236,6384,0
+SHO_I.US,D,20251215,000000,19.25,19.4,19.25,19.25,6539,0
+SHO_I.US,D,20251216,000000,19.25,19.52,19.25,19.42,31465,0
+SHO_I.US,D,20251217,000000,19.5,19.5,19.39,19.39,573,0
+SHO_I.US,D,20251218,000000,19.47,19.47,19.47,19.47,710,0
+SHO_I.US,D,20251219,000000,19.27,19.27,19.27,19.27,142,0
+SHO_I.US,D,20251222,000000,19.41,19.47,19.4,19.47,2258,0
+SHO_I.US,D,20251223,000000,19.4,19.55,19.4,19.48,3082,0
+SHO_I.US,D,20251224,000000,19.52,19.55,19.4909,19.55,4097,0
+SHO_I.US,D,20251226,000000,19.63,19.63,19.63,19.63,345,0
+SHO_I.US,D,20251229,000000,19.87,19.87,19.545,19.55,1730,0
+SHO_I.US,D,20251230,000000,19.54,19.54,19.25,19.2873,9293,0
+SHO_I.US,D,20251231,000000,19.25,19.3843,19.25,19.29,1117,0
+SHO_I.US,D,20260102,000000,19,19.35,19,19.35,548,0
+SHO_I.US,D,20260105,000000,19.37,19.6,19.29,19.3285,831,0
+SHO_I.US,D,20260106,000000,19.555,19.555,19.2001,19.2001,399,0
+SHO_I.US,D,20260107,000000,19.21,19.45,19.21,19.45,896,0
+SHO_I.US,D,20260108,000000,19.46,19.475,19,19,4568,0
+SHO_I.US,D,20260109,000000,19.1931,19.2,19.0862,19.2,4234,0
+SHO_I.US,D,20260112,000000,19.61,19.61,19.38,19.38,1310,0
+SHO_I.US,D,20260113,000000,19.49,19.5613,19.31,19.5601,1194,0
+SHO_I.US,D,20260115,000000,19.565,19.565,19.5,19.565,752,0
+SHO_I.US,D,20260116,000000,19.84,19.84,19.4111,19.4111,439,0
+SHO_I.US,D,20260120,000000,19.482,19.575,19.15,19.15,4774,0
+SHO_I.US,D,20260121,000000,19.6,19.6,19.2961,19.3,1529,0
+SHO_I.US,D,20260122,000000,19.2,19.53,19.2,19.21,3805,0
+SHO_I.US,D,20260123,000000,19.2,19.3,19.16,19.18,11765,0
+SHO_I.US,D,20260126,000000,19.25,19.42,19.25,19.35,2120,0
+SHO_I.US,D,20260127,000000,19.24,19.3799,19.15,19.28,5491,0
+SHO_I.US,D,20260128,000000,19.35,19.36,19.15,19.28,1601,0
+SHO_I.US,D,20260129,000000,19.15,19.21,19.08,19.08,8853,0
+SHO_I.US,D,20260130,000000,19.02,19.31,19,19.305,18011,0
+SHO_I.US,D,20260202,000000,19.295,19.295,19.1,19.1,12783,0
+SHO_I.US,D,20260203,000000,19.1,19.1,19.08,19.1,1836,0
+SHO_I.US,D,20260204,000000,19.05,19.13,19,19,8170,0
+SHO_I.US,D,20260205,000000,19,19.275,19,19,3794,0
+SHO_I.US,D,20260206,000000,19.01,19.25,18.945,18.945,27214,0
+SHO_I.US,D,20260209,000000,19.1,19.155,19,19,16252,0
+SHO_I.US,D,20260210,000000,19.0484,19.0799,18.96,19.03,4365,0
+SHO_I.US,D,20260211,000000,19.07,19.34,19.07,19.16,2460,0
+SHO_I.US,D,20260212,000000,19.2064,19.22,19.18,19.18,2168,0
+SHO_I.US,D,20260213,000000,19.75,19.75,19.2,19.485,6254,0
+SHO_I.US,D,20260217,000000,19.4,20.14,19.4,19.9,12832,0
+SHO_I.US,D,20260218,000000,19.87,20.22,19.7,20.1,14535,0
diff --git a/daily/us/nyse stocks/2/slai.us.txt b/daily/us/nyse stocks/2/slai.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5c1168fdc7c5faa492192abd1b1b58c6be52bff4
--- /dev/null
+++ b/daily/us/nyse stocks/2/slai.us.txt	
@@ -0,0 +1,3076 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SLAI.US,D,20131122,000000,200,220.4,181.4,200.1,689844.7,0
+SLAI.US,D,20131125,000000,198.1,208.1,182.5,203.1,140481.5,0
+SLAI.US,D,20131126,000000,205,209,195,200.3,52053.2,0
+SLAI.US,D,20131127,000000,203,208,201.3,208,28727.8,0
+SLAI.US,D,20131129,000000,206,208.9,202.2,202.2,31624.9,0
+SLAI.US,D,20131202,000000,205.5,207.7,199.4,206.6,27490.6,0
+SLAI.US,D,20131203,000000,210,210,202,202.3,27323.5,0
+SLAI.US,D,20131204,000000,207,207,200.1,201.9,22919.5,0
+SLAI.US,D,20131205,000000,201.5,204.6,201,203.6,8425.2,0
+SLAI.US,D,20131206,000000,206.8,243.8,205,243.3,95381.5,0
+SLAI.US,D,20131209,000000,245,268,243,264,83582.8,0
+SLAI.US,D,20131210,000000,267.5,268,245,261.9,27792.5,0
+SLAI.US,D,20131211,000000,262,262,248,248.6,32415.9,0
+SLAI.US,D,20131212,000000,249.2,276.2,249.2,271.7,54600.3,0
+SLAI.US,D,20131213,000000,277,319.4,262.5,315.7,84027.2,0
+SLAI.US,D,20131216,000000,320,324.8,271.2,278,86284,0
+SLAI.US,D,20131217,000000,266.1,275.2,266.1,272.5,52250.1,0
+SLAI.US,D,20131218,000000,294,296.6,280,283.4,31039.2,0
+SLAI.US,D,20131219,000000,286,294.4,278.7,286,24197.4,0
+SLAI.US,D,20131220,000000,291.8,303.1,289.7,299.3,34643,0
+SLAI.US,D,20131223,000000,302.2,312.6,300.4,310.6,19448.8,0
+SLAI.US,D,20131224,000000,315,349.3,315,335.5,32501.1,0
+SLAI.US,D,20131226,000000,342.3,350,318.7,345.9,32551.4,0
+SLAI.US,D,20131227,000000,346,356,335.3,348.4,22316.7,0
+SLAI.US,D,20131230,000000,349,394.2,344,375,85301.7,0
+SLAI.US,D,20131231,000000,377.2,394,347.3,353.7,53503,0
+SLAI.US,D,20140102,000000,353.8,389.3,353.8,372.1,42394.2,0
+SLAI.US,D,20140103,000000,373.2,374.5,341,354,80094.8,0
+SLAI.US,D,20140106,000000,352,358,336.8,348.6,23975.2,0
+SLAI.US,D,20140107,000000,356.8,356.8,333.4,340.5,35866.8,0
+SLAI.US,D,20140108,000000,340,351,334.1,348.7,47097.9,0
+SLAI.US,D,20140109,000000,350,351.9,315.6,334.6,42206.8,0
+SLAI.US,D,20140110,000000,337,345.5,326.2,327.2,16787,0
+SLAI.US,D,20140113,000000,328.4,350,327.5,342.4,38283.5,0
+SLAI.US,D,20140114,000000,343.8,382,340.5,371.8,98458.5,0
+SLAI.US,D,20140115,000000,371.1,426.9,371.1,418.9,95942.2,0
+SLAI.US,D,20140116,000000,418.9,420,383.6,384.5,97849.9,0
+SLAI.US,D,20140117,000000,385.8,416.8,385.8,407.3,53536.1,0
+SLAI.US,D,20140121,000000,411.6,436.6,381.3,435.5,103478.1,0
+SLAI.US,D,20140122,000000,438.1,448,425.6,443.7,52356.4,0
+SLAI.US,D,20140123,000000,407.9,423.8,392.9,397.4,130335.6,0
+SLAI.US,D,20140124,000000,386.1,390,362.5,377.9,91130.3,0
+SLAI.US,D,20140127,000000,380,390,340,349.1,95241.6,0
+SLAI.US,D,20140128,000000,364,415.4,362,410,111216.7,0
+SLAI.US,D,20140129,000000,433,433,395.1,398.2,57041.7,0
+SLAI.US,D,20140130,000000,405,425,403.2,413.4,22619.1,0
+SLAI.US,D,20140131,000000,399.4,420.5,399,418.8,15004.6,0
+SLAI.US,D,20140203,000000,432,432.9,390.5,395.6,28879.5,0
+SLAI.US,D,20140204,000000,396.8,400.1,373.1,384.8,39599.5,0
+SLAI.US,D,20140205,000000,380,384.2,360.3,369.7,49627.9,0
+SLAI.US,D,20140206,000000,375,390.8,374.8,381.2,29800.5,0
+SLAI.US,D,20140207,000000,393.9,409.3,386.1,397,28861.3,0
+SLAI.US,D,20140210,000000,402.4,414.9,385,408,26009.1,0
+SLAI.US,D,20140211,000000,412.1,419,402.5,405.1,19484.6,0
+SLAI.US,D,20140212,000000,405.1,420,392,420,39683.9,0
+SLAI.US,D,20140213,000000,417.4,422.9,407.3,418.4,29818.7,0
+SLAI.US,D,20140214,000000,424.5,425,410.8,416.8,12553.4,0
+SLAI.US,D,20140218,000000,415.7,450,400.1,449.7,104286.6,0
+SLAI.US,D,20140219,000000,444.8,481.8,433.8,462.5,71445,0
+SLAI.US,D,20140220,000000,464.6,479.8,451.5,470,48695.4,0
+SLAI.US,D,20140221,000000,480,482.4,426.5,480,103853.2,0
+SLAI.US,D,20140224,000000,480.2,484.3,450,457.7,52532.6,0
+SLAI.US,D,20140225,000000,457.9,457.9,414.1,438,67135.5,0
+SLAI.US,D,20140226,000000,445,460,442.1,459.7,33833.5,0
+SLAI.US,D,20140227,000000,462,478.8,456.4,464.9,28776.6,0
+SLAI.US,D,20140228,000000,471.8,493.8,435,443,84288.4,0
+SLAI.US,D,20140303,000000,436.1,460,434.9,458.8,38654,0
+SLAI.US,D,20140304,000000,462.7,478.9,450.3,455.5,44677.9,0
+SLAI.US,D,20140305,000000,458.3,468,452.6,465,32169.8,0
+SLAI.US,D,20140306,000000,459.6,520,459.1,513.7,77425.1,0
+SLAI.US,D,20140307,000000,517.9,540,490.8,495,78743.1,0
+SLAI.US,D,20140310,000000,483.6,488.7,463,472.1,78498,0
+SLAI.US,D,20140311,000000,474.1,495,447.5,448.1,55878.3,0
+SLAI.US,D,20140312,000000,439.8,442.7,420.5,428.4,88441.1,0
+SLAI.US,D,20140313,000000,442.6,456.5,410,410,72209.5,0
+SLAI.US,D,20140314,000000,410,421,399.8,414.3,61207.6,0
+SLAI.US,D,20140317,000000,422.1,432.4,401,405.2,43513.8,0
+SLAI.US,D,20140318,000000,406.8,443,406.1,437.6,77455.6,0
+SLAI.US,D,20140319,000000,448.1,459.6,440.1,444.4,70643.5,0
+SLAI.US,D,20140320,000000,442.2,447.7,418.7,423.6,39491.3,0
+SLAI.US,D,20140321,000000,428,441,418.1,435.8,39824.8,0
+SLAI.US,D,20140324,000000,437,444.2,402,415.3,51500.9,0
+SLAI.US,D,20140325,000000,420.4,424.6,406.8,408.7,33400,0
+SLAI.US,D,20140326,000000,411.2,416.2,374.2,378.2,60530,0
+SLAI.US,D,20140327,000000,353.7,368.7,342,346.8,161289.2,0
+SLAI.US,D,20140328,000000,359.4,372.5,349.1,369,83769.6,0
+SLAI.US,D,20140331,000000,377,387.5,360,369,41883.8,0
+SLAI.US,D,20140401,000000,376.6,402.4,366.9,392.6,58145,0
+SLAI.US,D,20140402,000000,397.4,408,385.1,400.1,35594.3,0
+SLAI.US,D,20140403,000000,410,410.9,380,381.1,60955.6,0
+SLAI.US,D,20140404,000000,386.9,397.5,365,368.7,46246.1,0
+SLAI.US,D,20140407,000000,363.9,366.9,335.6,346,56300.5,0
+SLAI.US,D,20140408,000000,347,379,346,377,39096,0
+SLAI.US,D,20140409,000000,384.4,387.5,356.2,367,33285.7,0
+SLAI.US,D,20140410,000000,373.8,374.5,339,340.9,28506,0
+SLAI.US,D,20140411,000000,342,367.4,327,337.7,60019.1,0
+SLAI.US,D,20140414,000000,345,352.3,322.9,350.9,87527.6,0
+SLAI.US,D,20140415,000000,350,360.2,345.7,358.7,67427.4,0
+SLAI.US,D,20140416,000000,362,373.7,353.8,356.6,28397,0
+SLAI.US,D,20140417,000000,355.2,370,350.2,365.1,14510.1,0
+SLAI.US,D,20140421,000000,362.4,370.8,355.1,368.6,12683.6,0
+SLAI.US,D,20140422,000000,368.6,385,366.2,381.3,35129.2,0
+SLAI.US,D,20140423,000000,376.8,380,356.6,357.4,18912.4,0
+SLAI.US,D,20140424,000000,358.9,369.9,344,360.2,23476.2,0
+SLAI.US,D,20140425,000000,357.9,360,330,335.1,57047.5,0
+SLAI.US,D,20140428,000000,334.4,338,311.8,325.4,40590.3,0
+SLAI.US,D,20140429,000000,342,342,303,308,30134.3,0
+SLAI.US,D,20140430,000000,308,318,293.2,317,24720.7,0
+SLAI.US,D,20140501,000000,314.2,330.5,310,324.8,15258.1,0
+SLAI.US,D,20140502,000000,322.6,346,322.6,345.4,36263.6,0
+SLAI.US,D,20140505,000000,344,356.4,332.3,350.5,41335.3,0
+SLAI.US,D,20140506,000000,346.9,354.8,335.2,336.8,45518.6,0
+SLAI.US,D,20140507,000000,304.5,305,280.2,286.1,155037.9,0
+SLAI.US,D,20140508,000000,312.8,315.4,298.9,305.3,55675.6,0
+SLAI.US,D,20140509,000000,308.3,316,305,309.3,44563.5,0
+SLAI.US,D,20140512,000000,315,337.8,310.3,337.7,44347.7,0
+SLAI.US,D,20140513,000000,336.7,336.9,315.3,318.1,20706.1,0
+SLAI.US,D,20140514,000000,315.2,327.4,310,325.9,22491.2,0
+SLAI.US,D,20140515,000000,322.2,328,310,310.4,19864.6,0
+SLAI.US,D,20140516,000000,311,318,311,311.4,13820.6,0
+SLAI.US,D,20140519,000000,318,339.2,318,333.8,45249,0
+SLAI.US,D,20140520,000000,328.7,344.7,320,322,26779,0
+SLAI.US,D,20140521,000000,325.6,334.1,325.6,327.8,9394.9,0
+SLAI.US,D,20140522,000000,330.7,357.5,328.3,356.4,36395.7,0
+SLAI.US,D,20140523,000000,353.3,353.6,342.2,345.9,29254.6,0
+SLAI.US,D,20140527,000000,347.9,349,335,339.7,20829.5,0
+SLAI.US,D,20140528,000000,340,347,336.6,339.5,50407.1,0
+SLAI.US,D,20140529,000000,340,352.4,335.9,337.1,40785.4,0
+SLAI.US,D,20140530,000000,336.8,336.8,322.9,326.2,20440.9,0
+SLAI.US,D,20140602,000000,331.4,331.4,321,327.8,11719.6,0
+SLAI.US,D,20140603,000000,324.5,339.9,322,336.1,19315.6,0
+SLAI.US,D,20140604,000000,339.5,341.4,326,330.4,13641.5,0
+SLAI.US,D,20140605,000000,332.7,344.5,332.7,340,40231.4,0
+SLAI.US,D,20140606,000000,340,350.3,339,339.8,62000.7,0
+SLAI.US,D,20140609,000000,340.8,350.5,337,350.5,24084.3,0
+SLAI.US,D,20140610,000000,349.8,356.1,346.2,356.1,49830,0
+SLAI.US,D,20140611,000000,354.7,384.3,354.7,379.6,102616.2,0
+SLAI.US,D,20140612,000000,383.8,384,366,367.9,52402.3,0
+SLAI.US,D,20140613,000000,370,374.4,350,352.1,55249.2,0
+SLAI.US,D,20140616,000000,351,358.8,330,335.2,43393,0
+SLAI.US,D,20140617,000000,335.5,340.4,322,328.4,51900,0
+SLAI.US,D,20140618,000000,327.5,332.1,314.2,318.7,69873.1,0
+SLAI.US,D,20140619,000000,327.9,339.1,322.5,330.4,40876.5,0
+SLAI.US,D,20140620,000000,328.7,345,328.7,337.4,30702.7,0
+SLAI.US,D,20140623,000000,336.5,364.9,334.8,363.5,46579,0
+SLAI.US,D,20140624,000000,359,370,353,363.5,59600.6,0
+SLAI.US,D,20140625,000000,361,378.9,361,370.5,72341.7,0
+SLAI.US,D,20140626,000000,369.8,371.7,360.1,368.7,27204,0
+SLAI.US,D,20140627,000000,368,373.9,361.8,363.5,42542.7,0
+SLAI.US,D,20140630,000000,361.9,372,360.5,370,16136.5,0
+SLAI.US,D,20140701,000000,369.6,380,368.6,370.1,26710.9,0
+SLAI.US,D,20140702,000000,372.7,375.2,350,352.2,28510,0
+SLAI.US,D,20140703,000000,361,363,344.1,344.1,15764,0
+SLAI.US,D,20140707,000000,344.3,352.9,334.9,335.7,29410.2,0
+SLAI.US,D,20140708,000000,339,341,324.2,330.7,38507.9,0
+SLAI.US,D,20140709,000000,331.5,335.8,329.7,331,24204.8,0
+SLAI.US,D,20140710,000000,325,345,320.4,332.3,32694.4,0
+SLAI.US,D,20140711,000000,362,362,332.2,332.6,27089.2,0
+SLAI.US,D,20140714,000000,336.7,342.3,331.5,336.2,22000,0
+SLAI.US,D,20140715,000000,334.3,344.3,330.3,337.6,14928.9,0
+SLAI.US,D,20140716,000000,334.1,354,334.1,342.6,52339.7,0
+SLAI.US,D,20140717,000000,342.5,345.4,330,330.2,51396.5,0
+SLAI.US,D,20140718,000000,332.6,335.4,328.2,334.1,40087,0
+SLAI.US,D,20140721,000000,333.7,356.3,333.5,355.9,84024.7,0
+SLAI.US,D,20140722,000000,353.8,401,346.8,399.5,185072.6,0
+SLAI.US,D,20140723,000000,397.9,397.9,382.3,393.7,115863.4,0
+SLAI.US,D,20140724,000000,391.6,395,377,379.2,59201.8,0
+SLAI.US,D,20140725,000000,375.3,375.3,359.1,375,57688.8,0
+SLAI.US,D,20140728,000000,368.7,381,368.1,377.5,54674.1,0
+SLAI.US,D,20140729,000000,374.1,390.1,370.2,371.4,38978.9,0
+SLAI.US,D,20140730,000000,372.7,381.7,371.4,380,19408,0
+SLAI.US,D,20140731,000000,378,381.1,363.5,368.9,29578.2,0
+SLAI.US,D,20140801,000000,368.9,379.9,365.6,377.5,29186.1,0
+SLAI.US,D,20140804,000000,383.8,393.7,373.1,379.3,60642.4,0
+SLAI.US,D,20140805,000000,380,392.7,379.9,389.6,69888.9,0
+SLAI.US,D,20140806,000000,388.6,392,378.4,391.8,61978.6,0
+SLAI.US,D,20140807,000000,396,398.5,380.2,391,76376.1,0
+SLAI.US,D,20140808,000000,390,396.4,385.1,395.5,105934.3,0
+SLAI.US,D,20140811,000000,417.6,422.8,353.8,376.8,220720,0
+SLAI.US,D,20140812,000000,378.9,383.7,375,378.8,37927.4,0
+SLAI.US,D,20140813,000000,378.9,383,352,353.1,89682,0
+SLAI.US,D,20140814,000000,354.3,363,353,360.9,53520.3,0
+SLAI.US,D,20140815,000000,361.3,369,355.1,363.9,49950.1,0
+SLAI.US,D,20140818,000000,357.1,365.4,353,358.8,64724.3,0
+SLAI.US,D,20140819,000000,361.6,370,355.7,370,38207,0
+SLAI.US,D,20140820,000000,366,382.6,365.7,374.6,30295.4,0
+SLAI.US,D,20140821,000000,370,380.1,360.6,360.6,25583.5,0
+SLAI.US,D,20140822,000000,360.6,362,344,344.7,48713.7,0
+SLAI.US,D,20140825,000000,346.4,352.2,337.2,345,37953.4,0
+SLAI.US,D,20140826,000000,346.3,352,345,347.6,26608.9,0
+SLAI.US,D,20140827,000000,349.9,351.6,344.9,346.1,32544.7,0
+SLAI.US,D,20140828,000000,342.6,349.2,339,348,22505.7,0
+SLAI.US,D,20140829,000000,348.8,351,344.5,349.2,23748.6,0
+SLAI.US,D,20140902,000000,350,370,344.5,366,72855.6,0
+SLAI.US,D,20140903,000000,366.6,374.6,366,368.7,40067,0
+SLAI.US,D,20140904,000000,369.3,375,361.9,362.9,36273.3,0
+SLAI.US,D,20140905,000000,359.5,369.6,354.7,363.9,25971.1,0
+SLAI.US,D,20140908,000000,365.7,372,340,349.3,146730.7,0
+SLAI.US,D,20140909,000000,345.2,369.1,343.3,359.4,87815.8,0
+SLAI.US,D,20140910,000000,339.5,348.8,320.9,330.5,245051.3,0
+SLAI.US,D,20140911,000000,324.3,343.9,323,332.3,61817.4,0
+SLAI.US,D,20140912,000000,336.4,338.7,326.4,328.9,46320.4,0
+SLAI.US,D,20140915,000000,330,333,295.7,298.8,91117,0
+SLAI.US,D,20140916,000000,305.8,319.9,304.2,313.2,82409.7,0
+SLAI.US,D,20140917,000000,316,325.8,316,324.2,52807.5,0
+SLAI.US,D,20140918,000000,323.3,336,322,330.3,53513.3,0
+SLAI.US,D,20140919,000000,331.5,339,321.1,331.6,47820.7,0
+SLAI.US,D,20140922,000000,328.8,337.4,324,336.6,49760,0
+SLAI.US,D,20140923,000000,334.1,344.6,331.3,343,40557.4,0
+SLAI.US,D,20140924,000000,341.5,350.1,340.1,347.5,35180.5,0
+SLAI.US,D,20140925,000000,344.2,352,335,337.5,45845.1,0
+SLAI.US,D,20140926,000000,339.4,351.7,339.4,351.5,28775.7,0
+SLAI.US,D,20140929,000000,345.3,354,343.6,348.2,35819.7,0
+SLAI.US,D,20140930,000000,343.3,352.1,336.8,337.3,64852.5,0
+SLAI.US,D,20141001,000000,336.2,338.5,311.2,320.9,73003.9,0
+SLAI.US,D,20141002,000000,318.6,321.4,297.1,315.4,55565.2,0
+SLAI.US,D,20141003,000000,320.9,333,320.5,330.9,29794.7,0
+SLAI.US,D,20141006,000000,334.7,338.5,325.9,328.9,19966.5,0
+SLAI.US,D,20141007,000000,325,337.5,324,333.5,22071,0
+SLAI.US,D,20141008,000000,332.4,345.3,330.3,345.1,31662.7,0
+SLAI.US,D,20141009,000000,343.2,346,303.2,316.2,106986.7,0
+SLAI.US,D,20141010,000000,313.2,313.2,300.1,300.2,69344.4,0
+SLAI.US,D,20141013,000000,303.2,311.6,297.1,310,52847.8,0
+SLAI.US,D,20141014,000000,313.5,317,304.5,312.2,26138.2,0
+SLAI.US,D,20141015,000000,310.5,313,299.3,307.4,38718.4,0
+SLAI.US,D,20141016,000000,301.9,312,300,310,43076.8,0
+SLAI.US,D,20141017,000000,310.8,318,310.8,312.2,35228.8,0
+SLAI.US,D,20141020,000000,310.3,321.1,309,312.1,66425.3,0
+SLAI.US,D,20141021,000000,312,312,299.7,300,57758.8,0
+SLAI.US,D,20141022,000000,303.5,313.4,300.6,300.6,56509.3,0
+SLAI.US,D,20141023,000000,302,302.1,293.3,293.4,39087.8,0
+SLAI.US,D,20141024,000000,291.9,297.3,289.3,295.4,24234.6,0
+SLAI.US,D,20141027,000000,291.4,298,287.1,289.5,24919.1,0
+SLAI.US,D,20141028,000000,290,304.8,289.3,299.4,40970.8,0
+SLAI.US,D,20141029,000000,298.3,303.3,294.5,296.9,245097.7,0
+SLAI.US,D,20141030,000000,301.5,310,301,302.3,37596.9,0
+SLAI.US,D,20141031,000000,301.3,311.8,301.3,308.5,33562.5,0
+SLAI.US,D,20141103,000000,307.1,309.9,298.3,299.6,27982.4,0
+SLAI.US,D,20141104,000000,298.4,301.7,289.6,300.5,45649.2,0
+SLAI.US,D,20141105,000000,297.6,297.9,275,288.5,101169.6,0
+SLAI.US,D,20141106,000000,287.5,290,278.4,278.5,79083.6,0
+SLAI.US,D,20141107,000000,281.3,284.9,247.1,248.3,124588.5,0
+SLAI.US,D,20141110,000000,251.9,267.9,250.6,261.8,119757.8,0
+SLAI.US,D,20141111,000000,260.2,265.4,259,259.7,80070.9,0
+SLAI.US,D,20141112,000000,259.9,263,257.9,259.5,50350.4,0
+SLAI.US,D,20141113,000000,261.1,265,258.9,259.4,49170.3,0
+SLAI.US,D,20141114,000000,260,268,260,266.2,33115.3,0
+SLAI.US,D,20141117,000000,265.8,266.8,250.4,251.2,79357.7,0
+SLAI.US,D,20141118,000000,250,253.3,245,246,74330.9,0
+SLAI.US,D,20141119,000000,245.4,248.8,242,244,90769,0
+SLAI.US,D,20141120,000000,232,245,229.7,238.9,106732.8,0
+SLAI.US,D,20141121,000000,240,245.7,235,242,72776.1,0
+SLAI.US,D,20141124,000000,239.6,251.7,239.6,241.7,93731.1,0
+SLAI.US,D,20141125,000000,240.7,242.1,235.5,236,57731.2,0
+SLAI.US,D,20141126,000000,231.8,231.8,224,225.8,54057.8,0
+SLAI.US,D,20141128,000000,225.8,225.8,207,211,85429.5,0
+SLAI.US,D,20141201,000000,210,216.3,200.6,214.9,139756.2,0
+SLAI.US,D,20141202,000000,213.3,218.9,207,212.8,94097.9,0
+SLAI.US,D,20141203,000000,211,218.4,210.2,214.3,82803.4,0
+SLAI.US,D,20141204,000000,215.7,218.1,213.5,215.1,34434.9,0
+SLAI.US,D,20141205,000000,216.2,221.2,214.3,220.9,25370.8,0
+SLAI.US,D,20141208,000000,215.3,218.6,203,208.9,54846.7,0
+SLAI.US,D,20141209,000000,207.2,220.5,201.3,218.9,128096,0
+SLAI.US,D,20141210,000000,218.8,218.8,208.6,208.8,70312.7,0
+SLAI.US,D,20141211,000000,207.8,212.3,205,208.9,47102.3,0
+SLAI.US,D,20141212,000000,205.9,206.9,198.5,200.3,37787.6,0
+SLAI.US,D,20141215,000000,200.2,202,191.6,195,42202.9,0
+SLAI.US,D,20141216,000000,194.9,195.9,192.5,194.7,51644.5,0
+SLAI.US,D,20141217,000000,194.5,197.2,191.8,195.5,31383.8,0
+SLAI.US,D,20141218,000000,198.5,204.3,197.4,201.4,40010.8,0
+SLAI.US,D,20141219,000000,200.1,201.4,193.7,196.4,32415.2,0
+SLAI.US,D,20141222,000000,195.8,196.9,195,195.2,28699.3,0
+SLAI.US,D,20141223,000000,196,196,194.1,195.1,35519.9,0
+SLAI.US,D,20141224,000000,196,201.4,196,197,10004.4,0
+SLAI.US,D,20141226,000000,198.4,198.8,190.3,192,30976.5,0
+SLAI.US,D,20141229,000000,192.9,194.5,190.6,190.7,40450.3,0
+SLAI.US,D,20141230,000000,190.7,192,176.6,182.3,75148.8,0
+SLAI.US,D,20141231,000000,181,182.2,165.9,173.5,73775.7,0
+SLAI.US,D,20150102,000000,174,174,164.2,169.4,55909,0
+SLAI.US,D,20150105,000000,168.2,168.2,160.1,160.3,38394.8,0
+SLAI.US,D,20150106,000000,157.5,159.8,145.3,153.6,153731.1,0
+SLAI.US,D,20150107,000000,155.1,160,151.6,159.2,101944.3,0
+SLAI.US,D,20150108,000000,159.1,159.1,150,150.1,82035,0
+SLAI.US,D,20150109,000000,150.5,151.7,148.2,149.9,52657,0
+SLAI.US,D,20150112,000000,152,160.8,151.4,160.2,112790.6,0
+SLAI.US,D,20150113,000000,162.4,199.2,160.7,190.4,224930.8,0
+SLAI.US,D,20150114,000000,188.6,202.9,178.6,180.5,167086.3,0
+SLAI.US,D,20150115,000000,183,196.7,181.5,186.4,77883.9,0
+SLAI.US,D,20150116,000000,184,186.1,178.3,181.2,44398.7,0
+SLAI.US,D,20150120,000000,183.1,187.8,172.9,175.2,68897,0
+SLAI.US,D,20150121,000000,175,179.1,171,174.1,51079.9,0
+SLAI.US,D,20150122,000000,171,172.2,157.1,162.3,77165.6,0
+SLAI.US,D,20150123,000000,161.3,181.5,160.2,177.6,72823.2,0
+SLAI.US,D,20150126,000000,176.6,185.1,172,174.6,49123.1,0
+SLAI.US,D,20150127,000000,171.9,187.8,171.9,186.3,92186.5,0
+SLAI.US,D,20150128,000000,187,187.2,168.8,172.1,58668.3,0
+SLAI.US,D,20150129,000000,168.8,172.7,165.9,169.9,20387.2,0
+SLAI.US,D,20150130,000000,168.7,172.8,168,171.2,19024.8,0
+SLAI.US,D,20150202,000000,170.6,173.9,165.1,167.1,36907.6,0
+SLAI.US,D,20150203,000000,168.5,181.9,167,179.4,55017.6,0
+SLAI.US,D,20150204,000000,179.8,183.2,176.2,180.1,47891.4,0
+SLAI.US,D,20150205,000000,181,194.3,180.5,190.2,68385.7,0
+SLAI.US,D,20150206,000000,190,194.4,185.3,193,51069.1,0
+SLAI.US,D,20150209,000000,193.1,199.8,186.7,189.9,105553.8,0
+SLAI.US,D,20150210,000000,188.5,194.5,183.4,191.8,136994.4,0
+SLAI.US,D,20150211,000000,166.4,181.8,166,180.1,195074.6,0
+SLAI.US,D,20150212,000000,179.1,179.3,174.8,176.6,52763.4,0
+SLAI.US,D,20150213,000000,177.3,180.5,172.2,173.6,75390.4,0
+SLAI.US,D,20150217,000000,172.5,176.1,172.5,175.3,59204.1,0
+SLAI.US,D,20150218,000000,174.9,181.9,174.7,180.9,112515.6,0
+SLAI.US,D,20150219,000000,180,181,173.3,173.6,82499.7,0
+SLAI.US,D,20150220,000000,174,174,148,156.6,286878.5,0
+SLAI.US,D,20150223,000000,155,155.9,125.2,128.1,522182.2,0
+SLAI.US,D,20150224,000000,131.3,135.6,128,128.3,166170.1,0
+SLAI.US,D,20150225,000000,117.1,117.1,95.5,99.6,602557.8,0
+SLAI.US,D,20150226,000000,105.7,109.4,100,101,343078.5,0
+SLAI.US,D,20150227,000000,100,107,92,92.3,343779.3,0
+SLAI.US,D,20150302,000000,76.7,102.5,73.1,100.2,761310,0
+SLAI.US,D,20150303,000000,99.3,110,99,107.7,352500,0
+SLAI.US,D,20150304,000000,109.6,122.1,107.3,121.6,308920,0
+SLAI.US,D,20150305,000000,126.1,141.3,125.1,138,360730,0
+SLAI.US,D,20150306,000000,137.6,145,120,145,341800,0
+SLAI.US,D,20150309,000000,136,144.8,127.3,128.3,320990,0
+SLAI.US,D,20150310,000000,126.5,135,123.8,124.5,146060,0
+SLAI.US,D,20150311,000000,124,132.7,123,123.3,131380,0
+SLAI.US,D,20150312,000000,122.8,126.8,113.6,114.1,250000,0
+SLAI.US,D,20150313,000000,114.1,117.3,113,116,219790,0
+SLAI.US,D,20150316,000000,116,120.3,108.2,118.7,141890,0
+SLAI.US,D,20150317,000000,118,118.9,113.5,118.1,119750,0
+SLAI.US,D,20150318,000000,113,113.6,91.9,93.6,717260,0
+SLAI.US,D,20150319,000000,95,102.8,94.1,99.8,187610,0
+SLAI.US,D,20150320,000000,100.2,114.6,100.2,110.6,235960,0
+SLAI.US,D,20150323,000000,109.7,119,109,113.2,190700,0
+SLAI.US,D,20150324,000000,113.3,121,112,116,164160,0
+SLAI.US,D,20150325,000000,115.9,118.6,110.1,117.9,106410,0
+SLAI.US,D,20150326,000000,122.9,128.6,118,124.8,261630,0
+SLAI.US,D,20150327,000000,125.1,126.1,115,117.8,118550,0
+SLAI.US,D,20150330,000000,118.7,119.6,98.9,106.3,274190,0
+SLAI.US,D,20150331,000000,104.5,114,100.2,107.9,216630,0
+SLAI.US,D,20150401,000000,108.2,113.3,103.2,104.2,209850,0
+SLAI.US,D,20150402,000000,119.8,125.4,112.9,122.9,400770,0
+SLAI.US,D,20150406,000000,122.9,122.9,122.9,122.9,49650,0
+SLAI.US,D,20150407,000000,119.9,168,110.2,144.7,1011551.9,0
+SLAI.US,D,20150408,000000,152.5,164.3,148.2,164.3,546580,0
+SLAI.US,D,20150409,000000,165.2,171.5,156,171.4,336775.4,0
+SLAI.US,D,20150410,000000,168.9,169.6,158,165.5,152350,0
+SLAI.US,D,20150413,000000,166,168.5,156.2,166.3,220160,0
+SLAI.US,D,20150414,000000,165.8,169.3,160.1,168,136310,0
+SLAI.US,D,20150415,000000,169,178.4,168,176,220167.2,0
+SLAI.US,D,20150416,000000,176,185,176,180,148250,0
+SLAI.US,D,20150417,000000,171.8,176.5,160.9,174.7,133460,0
+SLAI.US,D,20150420,000000,172.8,178.7,172.4,177.3,114776.3,0
+SLAI.US,D,20150421,000000,178.9,181.1,170.4,172.1,102461.4,0
+SLAI.US,D,20150422,000000,181.9,181.9,165.2,167.5,117728.2,0
+SLAI.US,D,20150423,000000,166.2,174.8,166.1,170.4,104520,0
+SLAI.US,D,20150424,000000,172.8,174,166.4,172,72480,0
+SLAI.US,D,20150427,000000,172.5,182,169,176.6,96830,0
+SLAI.US,D,20150428,000000,169.5,178,166.7,171,45930,0
+SLAI.US,D,20150429,000000,171,178,169,172.9,76860,0
+SLAI.US,D,20150430,000000,176.4,179.9,173,179.1,83550,0
+SLAI.US,D,20150501,000000,179.8,181.9,175.6,179.4,47270,0
+SLAI.US,D,20150504,000000,179.1,188,178.5,181,93670,0
+SLAI.US,D,20150505,000000,178.4,179.5,173.6,177.4,95650,0
+SLAI.US,D,20150506,000000,179.5,179.6,174.2,176.5,50888.8,0
+SLAI.US,D,20150507,000000,176.2,180,174.9,178.7,39535.6,0
+SLAI.US,D,20150508,000000,181.6,186.8,175.4,186.3,76200,0
+SLAI.US,D,20150511,000000,186.8,197,185.4,191.7,191730,0
+SLAI.US,D,20150512,000000,194,200,186.2,190.2,172678.1,0
+SLAI.US,D,20150513,000000,190.2,195.4,188.5,190.1,93450,0
+SLAI.US,D,20150514,000000,191,193.6,188.2,192.1,129970,0
+SLAI.US,D,20150515,000000,192.2,195,180,183.8,112055.5,0
+SLAI.US,D,20150518,000000,183.6,183.6,165,167.4,196425.6,0
+SLAI.US,D,20150519,000000,163,223.5,160.9,218.1,646800,0
+SLAI.US,D,20150520,000000,212.2,256.3,211.1,235.7,561360,0
+SLAI.US,D,20150521,000000,221,232.6,208.3,217.1,300300,0
+SLAI.US,D,20150522,000000,217.2,219.9,207.8,210.9,113700,0
+SLAI.US,D,20150526,000000,214,226.2,208.3,216.7,137309.4,0
+SLAI.US,D,20150527,000000,219.7,219.7,205,207.5,106650,0
+SLAI.US,D,20150528,000000,204,205,195.9,199.8,85664.6,0
+SLAI.US,D,20150529,000000,200.6,205,192.2,194.1,94780,0
+SLAI.US,D,20150601,000000,197.4,199.7,195.1,196,47570,0
+SLAI.US,D,20150602,000000,199.2,204.3,196.2,196.8,35753.5,0
+SLAI.US,D,20150603,000000,197.9,220,193.5,220,117030,0
+SLAI.US,D,20150604,000000,218.5,231.6,214.1,230,119590,0
+SLAI.US,D,20150605,000000,230.3,260.6,228.3,260.6,379590,0
+SLAI.US,D,20150608,000000,260,260,234.2,237.6,213860,0
+SLAI.US,D,20150609,000000,276.7,284.1,246.5,255,387453.1,0
+SLAI.US,D,20150610,000000,259.5,264.2,250.6,255.6,224164.4,0
+SLAI.US,D,20150611,000000,255,302,252.9,288.3,400811.1,0
+SLAI.US,D,20150612,000000,282.5,306.7,272.2,300,330910,0
+SLAI.US,D,20150615,000000,294.9,298,278.1,280.1,166310,0
+SLAI.US,D,20150616,000000,278.5,280.1,270.2,279,80200,0
+SLAI.US,D,20150617,000000,281.8,288,278.2,285.3,119100,0
+SLAI.US,D,20150618,000000,282.5,290.5,282.2,285,76690,0
+SLAI.US,D,20150619,000000,282,294.8,279.7,285,85560,0
+SLAI.US,D,20150622,000000,287.4,288.3,275.6,283.2,71750,0
+SLAI.US,D,20150623,000000,288.3,297.6,278.9,282.7,102299.2,0
+SLAI.US,D,20150624,000000,283.2,289,268.7,272.7,107020,0
+SLAI.US,D,20150625,000000,271,274,257,270.6,169740,0
+SLAI.US,D,20150626,000000,261.5,262.5,248.4,256.6,176840,0
+SLAI.US,D,20150629,000000,250,256.5,235,254.5,244700,0
+SLAI.US,D,20150630,000000,261.5,265.5,248.1,248.1,113428.6,0
+SLAI.US,D,20150701,000000,246.4,268.2,238,240.9,205310,0
+SLAI.US,D,20150702,000000,238.4,249.3,233,237.8,131520,0
+SLAI.US,D,20150706,000000,226.9,230,205.4,214.5,231890,0
+SLAI.US,D,20150707,000000,200.8,207.6,155,178.8,712840,0
+SLAI.US,D,20150708,000000,156.5,186.6,154.9,170.2,374410,0
+SLAI.US,D,20150709,000000,191.7,211.2,186.9,187.2,442740,0
+SLAI.US,D,20150710,000000,193.9,198.3,178,180.3,236870,0
+SLAI.US,D,20150713,000000,185,193.9,178.5,188.2,122620,0
+SLAI.US,D,20150714,000000,180.9,194.5,179.9,193,95956.8,0
+SLAI.US,D,20150715,000000,189.7,194.3,182.5,187.1,88746.6,0
+SLAI.US,D,20150716,000000,188.9,203.3,188,191.9,131180,0
+SLAI.US,D,20150717,000000,196.2,199.3,192.1,198.6,70040,0
+SLAI.US,D,20150720,000000,197.5,197.8,185,190.1,83850,0
+SLAI.US,D,20150721,000000,190.5,197.5,185,197,54480,0
+SLAI.US,D,20150722,000000,195,197.9,190.4,197.2,45490,0
+SLAI.US,D,20150723,000000,199.5,204.9,193.6,196.1,57680,0
+SLAI.US,D,20150724,000000,193.8,195.5,183.1,184.3,53060,0
+SLAI.US,D,20150727,000000,174.7,178.8,169,175.1,96210,0
+SLAI.US,D,20150728,000000,175.6,187.9,172.4,186,87700,0
+SLAI.US,D,20150729,000000,178.8,194.7,176,188.8,125920,0
+SLAI.US,D,20150730,000000,185,188.9,184,188.2,61910,0
+SLAI.US,D,20150731,000000,188.5,238.9,184.8,235.3,318940,0
+SLAI.US,D,20150803,000000,226.6,227.6,211,211.1,127162.2,0
+SLAI.US,D,20150804,000000,211.2,237,211.2,218,152830,0
+SLAI.US,D,20150805,000000,218.1,219.7,200.1,200.3,86820,0
+SLAI.US,D,20150806,000000,202,208.4,196.1,205.6,78290.9,0
+SLAI.US,D,20150807,000000,208.7,213.8,201.2,204.7,43670,0
+SLAI.US,D,20150810,000000,207.8,218,202,211.3,74350,0
+SLAI.US,D,20150811,000000,208,217.2,196.8,202.1,65337.9,0
+SLAI.US,D,20150812,000000,198,199.4,194,197.4,56290,0
+SLAI.US,D,20150813,000000,200.9,207.5,195.8,196.2,28000,0
+SLAI.US,D,20150814,000000,195.5,208.5,195.5,204.3,48840,0
+SLAI.US,D,20150817,000000,202.1,209.7,198.1,206.5,65840,0
+SLAI.US,D,20150818,000000,202.5,206.3,196.3,201.9,41070,0
+SLAI.US,D,20150819,000000,204,209.5,196.8,199.1,71410,0
+SLAI.US,D,20150820,000000,195.5,196,187,188,72210,0
+SLAI.US,D,20150821,000000,181.5,187,178.6,182.3,88550,0
+SLAI.US,D,20150824,000000,142.5,168.2,108.8,134.9,308089.9,0
+SLAI.US,D,20150825,000000,150.8,156.9,139.5,140,112710,0
+SLAI.US,D,20150826,000000,139.7,149.7,132.8,147.4,68360,0
+SLAI.US,D,20150827,000000,156.5,164.9,155,160.1,96070,0
+SLAI.US,D,20150828,000000,160.1,171,159.6,166.9,82690,0
+SLAI.US,D,20150831,000000,164.4,166.6,155.8,156.1,49050,0
+SLAI.US,D,20150901,000000,150.7,153.7,140.6,142.7,64940,0
+SLAI.US,D,20150902,000000,146.8,149.5,138.8,143.5,57890,0
+SLAI.US,D,20150903,000000,145.4,146,138,140.8,53000,0
+SLAI.US,D,20150904,000000,140.7,144.4,135,135.5,44580,0
+SLAI.US,D,20150908,000000,147,148,138.5,142.9,49280,0
+SLAI.US,D,20150909,000000,145.2,150,139,139.3,41640,0
+SLAI.US,D,20150910,000000,139,143.8,135.4,143.8,38307.6,0
+SLAI.US,D,20150911,000000,142.7,145.9,139.2,145.4,24460,0
+SLAI.US,D,20150914,000000,144.9,147.7,141,146.5,23690,0
+SLAI.US,D,20150915,000000,142.9,149.9,142.6,147.7,30620,0
+SLAI.US,D,20150916,000000,149.8,158,149.5,152.5,44600,0
+SLAI.US,D,20150917,000000,148.9,160.5,148.9,155.5,41840,0
+SLAI.US,D,20150918,000000,153.2,167.5,152.9,166.5,57350,0
+SLAI.US,D,20150921,000000,169.1,175.2,169,173.4,53040,0
+SLAI.US,D,20150922,000000,170.3,177.7,165,171.6,56060,0
+SLAI.US,D,20150923,000000,170,173.8,165,172.9,39870,0
+SLAI.US,D,20150924,000000,169.1,175.6,167,174.3,45915.5,0
+SLAI.US,D,20150925,000000,175.9,177.4,164,164.3,36430,0
+SLAI.US,D,20150928,000000,164.1,167.7,156.5,160,30100.5,0
+SLAI.US,D,20150929,000000,160.1,160.1,150.8,151.8,40910,0
+SLAI.US,D,20150930,000000,153.6,162.8,153.4,162.2,41330,0
+SLAI.US,D,20151001,000000,160,166.3,157.3,165.3,24450,0
+SLAI.US,D,20151002,000000,162.3,177.5,162.3,176.8,61640,0
+SLAI.US,D,20151005,000000,181.6,181.6,169.5,176.2,47547.8,0
+SLAI.US,D,20151006,000000,172.9,183.3,172.9,180,52790,0
+SLAI.US,D,20151007,000000,183.7,184.2,177.3,182.9,48390,0
+SLAI.US,D,20151008,000000,183,192.7,179.6,188.6,36300,0
+SLAI.US,D,20151009,000000,185.3,195.7,185,186.4,58630,0
+SLAI.US,D,20151012,000000,187.1,195.6,187.1,195.6,37412.8,0
+SLAI.US,D,20151013,000000,190.8,205,187.7,200,50800,0
+SLAI.US,D,20151014,000000,199.1,209,189,190.3,95380,0
+SLAI.US,D,20151015,000000,200,223.7,198.3,202,141470,0
+SLAI.US,D,20151016,000000,205.4,205.4,191.2,193.8,83130,0
+SLAI.US,D,20151019,000000,194,204.9,192.4,202,40850,0
+SLAI.US,D,20151020,000000,202,213.1,200.3,202.9,70572.1,0
+SLAI.US,D,20151021,000000,200.9,201.6,190.3,195.4,43810,0
+SLAI.US,D,20151022,000000,197.2,208.1,197.2,204.5,48210,0
+SLAI.US,D,20151023,000000,210.4,213,207.1,209,37060,0
+SLAI.US,D,20151026,000000,207.3,213.2,198,198,98990,0
+SLAI.US,D,20151027,000000,200.8,208.3,200.1,205.5,43030,0
+SLAI.US,D,20151028,000000,210.2,211.3,204.4,208.4,117290,0
+SLAI.US,D,20151029,000000,209,209.9,202.4,203.7,36730,0
+SLAI.US,D,20151030,000000,207.1,208,200.1,203,32270,0
+SLAI.US,D,20151102,000000,201.6,209.4,201.6,209.4,23303.8,0
+SLAI.US,D,20151103,000000,209.5,211.8,205.2,207.4,23220,0
+SLAI.US,D,20151104,000000,208.9,211.7,205.1,207.1,26205.9,0
+SLAI.US,D,20151105,000000,206.3,206.9,196.6,199.4,26970,0
+SLAI.US,D,20151106,000000,198.1,205.1,190.3,204.8,40430,0
+SLAI.US,D,20151109,000000,204,204,193.1,197.7,43955.9,0
+SLAI.US,D,20151110,000000,199.2,200.2,192.4,193.8,45030,0
+SLAI.US,D,20151111,000000,197.6,197.6,186.4,194.5,60440,0
+SLAI.US,D,20151112,000000,190,206.2,178.4,202,60200,0
+SLAI.US,D,20151113,000000,199.3,202,186,187.9,57540,0
+SLAI.US,D,20151116,000000,187.5,192.4,183.1,187.6,25710,0
+SLAI.US,D,20151117,000000,186.9,187.9,182,183.8,18520,0
+SLAI.US,D,20151118,000000,185.1,188.8,179.4,185.2,33990,0
+SLAI.US,D,20151119,000000,186.1,192.2,182.4,183.6,21610,0
+SLAI.US,D,20151120,000000,183,188.4,181.8,185.5,38510,0
+SLAI.US,D,20151123,000000,184.9,194.9,184.9,189.7,29730,0
+SLAI.US,D,20151124,000000,187.4,194.9,187,190.3,35060,0
+SLAI.US,D,20151125,000000,191.8,194,189.2,189.7,25770,0
+SLAI.US,D,20151127,000000,188.7,190.9,182.6,186.5,14360,0
+SLAI.US,D,20151130,000000,188.2,200,188.2,200,92110,0
+SLAI.US,D,20151201,000000,204.6,207.1,194.9,198.9,79012.4,0
+SLAI.US,D,20151202,000000,196.9,198.1,191,197.4,51580.4,0
+SLAI.US,D,20151203,000000,197.4,201.9,192.9,194,34350.3,0
+SLAI.US,D,20151204,000000,194,196.1,189.3,190.9,39250,0
+SLAI.US,D,20151207,000000,192.4,203,192.4,195.1,40040,0
+SLAI.US,D,20151208,000000,193.7,197.4,190.1,195.3,18727.8,0
+SLAI.US,D,20151209,000000,195.4,198.9,180.1,180.3,61030,0
+SLAI.US,D,20151210,000000,182.8,193.5,182.5,193.3,38020,0
+SLAI.US,D,20151211,000000,189.1,192.3,186,190.4,25750,0
+SLAI.US,D,20151214,000000,192.8,192.8,187.1,190.6,17578.5,0
+SLAI.US,D,20151215,000000,191.5,202.6,191.2,200.5,42750,0
+SLAI.US,D,20151216,000000,200.9,207.5,200.5,204.1,60020,0
+SLAI.US,D,20151217,000000,205.3,206.5,190.9,191.9,34290,0
+SLAI.US,D,20151218,000000,195.3,202,195,202,43530,0
+SLAI.US,D,20151221,000000,204.9,209.3,200.1,205,59780,0
+SLAI.US,D,20151222,000000,205.3,208.7,199,200,67862.4,0
+SLAI.US,D,20151223,000000,204,208.7,200.2,207.7,32230,0
+SLAI.US,D,20151224,000000,207.2,209.8,204.3,207.4,16499.9,0
+SLAI.US,D,20151228,000000,207.1,208.4,198.31,200,49289.1,0
+SLAI.US,D,20151229,000000,201,203.08,198,200.2,35742.9,0
+SLAI.US,D,20151230,000000,199.6,206.6,190,205.1,99340.7,0
+SLAI.US,D,20151231,000000,206.1,206.96,200,201,46923.7,0
+SLAI.US,D,20160104,000000,188.5,194.7,188.2,191.8,65154.6,0
+SLAI.US,D,20160105,000000,192.1,193,186,187.7,70156.1,0
+SLAI.US,D,20160106,000000,185.4,187.9,180.5,183,59420.5,0
+SLAI.US,D,20160107,000000,180,180,171.3,173,164743.3,0
+SLAI.US,D,20160108,000000,178.5,188.899,177.5,180,56189.4,0
+SLAI.US,D,20160111,000000,180.3,184.8,176.8,177.2,69364.4,0
+SLAI.US,D,20160112,000000,179.2,186,176.7,183.9,67669.9,0
+SLAI.US,D,20160113,000000,184.1,184.1,169.2,170.3,43409.1,0
+SLAI.US,D,20160114,000000,175.2,179.5,171,177,52305.6,0
+SLAI.US,D,20160115,000000,170.8,177.8,170.8,174.9,36279.6,0
+SLAI.US,D,20160119,000000,176.6,182.9,174.4,177.7,27880,0
+SLAI.US,D,20160120,000000,173,187.4,168.1,185,98199.8,0
+SLAI.US,D,20160121,000000,183,190,179.7,188.7,35861,0
+SLAI.US,D,20160122,000000,192.7,195.8,185.1,192.3,33152.5,0
+SLAI.US,D,20160125,000000,187.6,191.8,184.1,189.2,35923.1,0
+SLAI.US,D,20160126,000000,188.2,188.2,176.6,179.3,37868.1,0
+SLAI.US,D,20160127,000000,180,185.35,178.8,180.9,26457.8,0
+SLAI.US,D,20160128,000000,184.8,184.8,168.5,169.7,33143,0
+SLAI.US,D,20160129,000000,175,181.8,173.6,179.6,20459.9,0
+SLAI.US,D,20160201,000000,176.3,177.3,169.8,174.7,33715.1,0
+SLAI.US,D,20160202,000000,173.5,173.8,169,169.3,52733.5,0
+SLAI.US,D,20160203,000000,176.1,176.8,163.45,166.5,44492.2,0
+SLAI.US,D,20160204,000000,165.9,168.7,164.1,166.5,27266.9,0
+SLAI.US,D,20160205,000000,166.8,167.5,162.5,163.9,39125.8,0
+SLAI.US,D,20160208,000000,160.9,162.6,155.8,157.7,20762.5,0
+SLAI.US,D,20160209,000000,155.5,164.9,154.9,162.9,24919.8,0
+SLAI.US,D,20160210,000000,164.7,167.9,160.45,161,22642.4,0
+SLAI.US,D,20160211,000000,157,159.6,152.2,158.4,39748.3,0
+SLAI.US,D,20160212,000000,155.5,163.9,155,162.5,24084.3,0
+SLAI.US,D,20160216,000000,169.5,175.4,168,173.6,17962.8,0
+SLAI.US,D,20160217,000000,175.4,181.3,175,179,20268.3,0
+SLAI.US,D,20160218,000000,174.5,180.9,174.5,176.9,24768,0
+SLAI.US,D,20160219,000000,176.8,180.4,173.5,179.6,15975.7,0
+SLAI.US,D,20160222,000000,180.8,184,174.4,183.4,23685.8,0
+SLAI.US,D,20160223,000000,183.8,184,179.4,181.1,28152.3,0
+SLAI.US,D,20160224,000000,177.8,185.4,177.8,184.2,14495.7,0
+SLAI.US,D,20160225,000000,180.8,184.3,177,181.8,17056.8,0
+SLAI.US,D,20160226,000000,184,188,183.2,187,31035.5,0
+SLAI.US,D,20160229,000000,185.6,188.2,185.2,186.7,22127.6,0
+SLAI.US,D,20160301,000000,186.9,190.4,186.6,187.9,27179.1,0
+SLAI.US,D,20160302,000000,186.4,189.7,181.1,188.9,22375.7,0
+SLAI.US,D,20160303,000000,189.6,189.9,185.6,186.9,26555.5,0
+SLAI.US,D,20160304,000000,187.1,187.599,179.1,180.1,33903.2,0
+SLAI.US,D,20160307,000000,184.3,185.2,179.3,182,36842.4,0
+SLAI.US,D,20160308,000000,180,182.9,172.1,172.5,19839.7,0
+SLAI.US,D,20160309,000000,173.8,177.6,173,174.2,9314.9,0
+SLAI.US,D,20160310,000000,178,180.4,170,176,28752.1,0
+SLAI.US,D,20160311,000000,177.6,178.9,175.6,175.9,55525.4,0
+SLAI.US,D,20160314,000000,175.8,177.4,165.5,167.9,98312.7,0
+SLAI.US,D,20160315,000000,167.5,167.8,137.7,140.6,191227.9,0
+SLAI.US,D,20160316,000000,141.7,152.6,141,150.9,103843.5,0
+SLAI.US,D,20160317,000000,150.6,156.8,148.3,155.1,56807.4,0
+SLAI.US,D,20160318,000000,161.8,162.1,155.2,160.6,41970.2,0
+SLAI.US,D,20160321,000000,160.5,170.3,160.35,168.3,49318.2,0
+SLAI.US,D,20160322,000000,166.5,176.8,162.8,174.1,36787.3,0
+SLAI.US,D,20160323,000000,173.5,173.5,160.8,166.2,38189.5,0
+SLAI.US,D,20160324,000000,164.6,171.8,160.4,168.8,37862,0
+SLAI.US,D,20160328,000000,169.8,171.3,163.5,166.2,21386.3,0
+SLAI.US,D,20160329,000000,165,169.6,164.5,167.2,14508.2,0
+SLAI.US,D,20160330,000000,169.5,171.05,165.9,166.2,18473,0
+SLAI.US,D,20160331,000000,164.7,168.8,164.7,167,16062.8,0
+SLAI.US,D,20160401,000000,165.4,166.6,162.5,165.7,20382.4,0
+SLAI.US,D,20160404,000000,164.5,166.9,161.8,163.8,13220.8,0
+SLAI.US,D,20160405,000000,163.7,166.4,160.5,160.8,15309.4,0
+SLAI.US,D,20160406,000000,162.55,163.2,160.2,162.8,11399.5,0
+SLAI.US,D,20160407,000000,162,164.5,159,160.1,18283.9,0
+SLAI.US,D,20160408,000000,160,162.2,158.11,161.1,9582.3,0
+SLAI.US,D,20160411,000000,162.4,163.1,160,162.2,16382.7,0
+SLAI.US,D,20160412,000000,162.8,178,162.8,169.1,58053.9,0
+SLAI.US,D,20160413,000000,172,179.28,171,174.9,53427,0
+SLAI.US,D,20160414,000000,177.8,179.6,174.2,176.7,51889.4,0
+SLAI.US,D,20160415,000000,175.8,180.6,173.3,179.5,34374.9,0
+SLAI.US,D,20160418,000000,187.7,191.8,184,186,109638.2,0
+SLAI.US,D,20160419,000000,188.9,188.9,180.8,183.7,24932.9,0
+SLAI.US,D,20160420,000000,182.4,182.4,174.6,177.4,23346.4,0
+SLAI.US,D,20160421,000000,180,183.5,178.633,183.1,21441,0
+SLAI.US,D,20160422,000000,182.8,183.8,176.1,179.8,16320.7,0
+SLAI.US,D,20160425,000000,180,189.5,180,185,25860.3,0
+SLAI.US,D,20160426,000000,186.2,189.9,186.1,187.8,18217.1,0
+SLAI.US,D,20160427,000000,187,187.8,185.5,186.9,32626.6,0
+SLAI.US,D,20160428,000000,187,191.9,186.6,186.8,23998.6,0
+SLAI.US,D,20160429,000000,188.2,190.6,185.1,187.9,17786.1,0
+SLAI.US,D,20160502,000000,190,193.5,188.301,193.4,19958.4,0
+SLAI.US,D,20160503,000000,192,193.46,187.4,187.6,18199,0
+SLAI.US,D,20160504,000000,186,193.8,186,191.2,23214,0
+SLAI.US,D,20160505,000000,190.3,191.09,186.1,187.6,24193.3,0
+SLAI.US,D,20160506,000000,185.9,189.2,183.5,189.1,19627.9,0
+SLAI.US,D,20160509,000000,188,191.1,184.4,184.6,23609.2,0
+SLAI.US,D,20160510,000000,185.3,187.9,183.45,186.4,24296.5,0
+SLAI.US,D,20160511,000000,186.5,187,180.05,181.1,27570.7,0
+SLAI.US,D,20160512,000000,180.8,182.7,170,171.4,52382.4,0
+SLAI.US,D,20160513,000000,171.5,173.1,167.6,168.7,28869.8,0
+SLAI.US,D,20160516,000000,169.4,175.3,168.001,168.7,33010.8,0
+SLAI.US,D,20160517,000000,170.4,175.7,165,165.2,27603.6,0
+SLAI.US,D,20160518,000000,165.2,166.5,159.9,159.9,14618.9,0
+SLAI.US,D,20160519,000000,159.8,162.1,157,157.7,15808.1,0
+SLAI.US,D,20160520,000000,158,161.4,154.1,154.9,19925.6,0
+SLAI.US,D,20160523,000000,155.5,162.2,155.5,159.6,16105,0
+SLAI.US,D,20160524,000000,161.3,165.2,160.3,164.3,14790.8,0
+SLAI.US,D,20160525,000000,164.9,165.3,162.472,163.6,12503.2,0
+SLAI.US,D,20160526,000000,164.9,167.6,162,164.9,13518,0
+SLAI.US,D,20160527,000000,166.7,171.8,165.4,171.3,16825.5,0
+SLAI.US,D,20160531,000000,172.8,177.6,168.1,173.3,31606.5,0
+SLAI.US,D,20160601,000000,170.9,176.5,170,170.3,19477,0
+SLAI.US,D,20160602,000000,170,175.9,167.2,171.5,25969.7,0
+SLAI.US,D,20160603,000000,171.5,173.6,169.2,172.3,18962.9,0
+SLAI.US,D,20160606,000000,173.2,175.8,171.1,174.8,19724.9,0
+SLAI.US,D,20160607,000000,174.5,179.8,172.9,179.7,24382,0
+SLAI.US,D,20160608,000000,179.8,181.8,170.65,171.6,29011.3,0
+SLAI.US,D,20160609,000000,170.1,170.5,163.3,164.7,13252.4,0
+SLAI.US,D,20160610,000000,162.8,166.4,161.5,163.3,16078.6,0
+SLAI.US,D,20160613,000000,161.7,166.2,160.5,162.1,15852.1,0
+SLAI.US,D,20160614,000000,161,164.3,160.3,162.8,10485.6,0
+SLAI.US,D,20160615,000000,164.2,167.8,159.7,160.5,18321.6,0
+SLAI.US,D,20160616,000000,160,161.6,156.6,161,12843.1,0
+SLAI.US,D,20160617,000000,161.7,167.7,159,159,28322.2,0
+SLAI.US,D,20160620,000000,162.1,167.7,162.1,163.9,19028,0
+SLAI.US,D,20160621,000000,165.8,167.6,163,164.4,11533.5,0
+SLAI.US,D,20160622,000000,165.4,168,164.1,167.3,14249,0
+SLAI.US,D,20160623,000000,169.3,171,166.5,168.7,11446.2,0
+SLAI.US,D,20160624,000000,160,165.2,158.8,164.2,13838.5,0
+SLAI.US,D,20160627,000000,163.4,163.9,159,159.9,14085.5,0
+SLAI.US,D,20160628,000000,162,166.4,160.7,165.3,16893.5,0
+SLAI.US,D,20160629,000000,167,167.29,161.2,162.3,15140,0
+SLAI.US,D,20160630,000000,163.3,166.5,160.5,166.2,11217.5,0
+SLAI.US,D,20160701,000000,166.9,168.5,164.2,167.5,13988.2,0
+SLAI.US,D,20160705,000000,167.1,169.1,164.35,167.8,42399.6,0
+SLAI.US,D,20160706,000000,168.8,176.1,164.9,173,154971.5,0
+SLAI.US,D,20160707,000000,172.9,178.2,171,177.6,19818.3,0
+SLAI.US,D,20160708,000000,177.7,179.65,174.1,174.9,12845.7,0
+SLAI.US,D,20160711,000000,176.2,180.4,176.2,179.5,16414.2,0
+SLAI.US,D,20160712,000000,181.6,182.63,175.55,177.5,13142.3,0
+SLAI.US,D,20160713,000000,177.8,178.4,172.6,175.1,10968.1,0
+SLAI.US,D,20160714,000000,176.9,180.8,172.3,172.8,27745.8,0
+SLAI.US,D,20160715,000000,173.6,175.4,171.5,174.3,10401.4,0
+SLAI.US,D,20160718,000000,175.4,177.7,171.6,176.1,12259,0
+SLAI.US,D,20160719,000000,176,178.74,174.2,178,9483.4,0
+SLAI.US,D,20160720,000000,178,181.5,176.6,179.5,33834.3,0
+SLAI.US,D,20160721,000000,178.9,179.5,174.6,176,28384,0
+SLAI.US,D,20160722,000000,176.9,178.9,173.6,178.4,21025.7,0
+SLAI.US,D,20160725,000000,178.8,180.8,176.9,179.1,10056.4,0
+SLAI.US,D,20160726,000000,178.2,187.1,178.2,186.4,26723,0
+SLAI.US,D,20160727,000000,184.8,190,182.31,189.2,19929.8,0
+SLAI.US,D,20160728,000000,187,188.8,179.6,182.9,18618.7,0
+SLAI.US,D,20160729,000000,182.7,183.8,180.001,182.7,5339.9,0
+SLAI.US,D,20160801,000000,182.7,182.7,176.5,177.3,20288,0
+SLAI.US,D,20160802,000000,177.8,179.5,174.6,174.6,25189.9,0
+SLAI.US,D,20160803,000000,176.4,178.6,173,177,10603.8,0
+SLAI.US,D,20160804,000000,176.9,179.2,173.931,175.1,12381.9,0
+SLAI.US,D,20160805,000000,178.5,179,176.9,177.9,9819.4,0
+SLAI.US,D,20160808,000000,178.9,180,175.5,175.7,20868.7,0
+SLAI.US,D,20160809,000000,175.9,180.2,174.5,175.5,14947.3,0
+SLAI.US,D,20160810,000000,175.4,180.5,173.201,177.4,7644.3,0
+SLAI.US,D,20160811,000000,179,180.5,176.2,177.9,9847.8,0
+SLAI.US,D,20160812,000000,178,179.4,177.1,179.3,15201.5,0
+SLAI.US,D,20160815,000000,179.4,181.7,176.1,179,37148.2,0
+SLAI.US,D,20160816,000000,179,179.3,176.8,177.9,42396.8,0
+SLAI.US,D,20160817,000000,178,182.8,176,180.2,32779.5,0
+SLAI.US,D,20160818,000000,180.4,185.3,178.4,184.8,21908.3,0
+SLAI.US,D,20160819,000000,184.8,185,182,182.4,7728.2,0
+SLAI.US,D,20160822,000000,181.3,182.9,179.5,180.2,9332.8,0
+SLAI.US,D,20160823,000000,180.7,183.299,179.6,181,6372.4,0
+SLAI.US,D,20160824,000000,180.4,184.2,177.5,178.6,14722.9,0
+SLAI.US,D,20160825,000000,178.4,180.89,177,177.9,47001.6,0
+SLAI.US,D,20160826,000000,178.3,183.2,178,180,17240.9,0
+SLAI.US,D,20160829,000000,180.3,180.3,175,175.3,6543.8,0
+SLAI.US,D,20160830,000000,176,178.184,175,175.3,12971.7,0
+SLAI.US,D,20160831,000000,174.7,180.4,173.801,180,12479.1,0
+SLAI.US,D,20160901,000000,179,182.5,179,181.4,11264.8,0
+SLAI.US,D,20160902,000000,183,185,181,184.4,16213.3,0
+SLAI.US,D,20160906,000000,184.5,192.7,183.1,190.5,39034.7,0
+SLAI.US,D,20160907,000000,190.1,191.5,186.6,188,18558.7,0
+SLAI.US,D,20160908,000000,187.9,189.9,185.7,188.4,5838.6,0
+SLAI.US,D,20160909,000000,187.8,187.9,178.2,178.3,26559.7,0
+SLAI.US,D,20160912,000000,178.7,182.6,173.8,180.6,26136.2,0
+SLAI.US,D,20160913,000000,177.7,179.6,176.1,176.6,7385.4,0
+SLAI.US,D,20160914,000000,176.6,178.8,175.1,175.9,6725.5,0
+SLAI.US,D,20160915,000000,176.1,181.2,175.6,178.2,9389.5,0
+SLAI.US,D,20160916,000000,178.6,180,176.8,178.4,5762.5,0
+SLAI.US,D,20160919,000000,180.5,180.5,175.838,176.9,9300.9,0
+SLAI.US,D,20160920,000000,177.3,181.6,176.8,178,8000.6,0
+SLAI.US,D,20160921,000000,179.2,182.8,178.2,182.7,11487.8,0
+SLAI.US,D,20160922,000000,183.7,184.9,178.8,180.6,12757,0
+SLAI.US,D,20160923,000000,179.7,180.2,177.3,178.1,11108.8,0
+SLAI.US,D,20160926,000000,177.8,178.38,171.9,172.8,18115.8,0
+SLAI.US,D,20160927,000000,174.7,180.3,173.7,178.3,14714.6,0
+SLAI.US,D,20160928,000000,177.3,178.6,176.9,177.2,9242.2,0
+SLAI.US,D,20160929,000000,176,179.5,176,178.1,10245.3,0
+SLAI.US,D,20160930,000000,177.6,177.9,175.8,176.3,16199,0
+SLAI.US,D,20161003,000000,176.1,183.2,175.79,180.2,15204.8,0
+SLAI.US,D,20161004,000000,181.8,188.5,181.8,186,18819.5,0
+SLAI.US,D,20161005,000000,188.8,195,188.42,194.1,27885,0
+SLAI.US,D,20161006,000000,193,194.4,188.8,193.4,11969.2,0
+SLAI.US,D,20161007,000000,193.4,199,192.8,194.6,16712.1,0
+SLAI.US,D,20161010,000000,194,199.4,194,198,12049.3,0
+SLAI.US,D,20161011,000000,199,199.792,192.5,193.1,16710.1,0
+SLAI.US,D,20161012,000000,193.9,193.9,190.1,190.2,7535.9,0
+SLAI.US,D,20161013,000000,189.2,194.3,183.1,191.9,11393,0
+SLAI.US,D,20161014,000000,193.9,197.16,192,192,5117.3,0
+SLAI.US,D,20161017,000000,191.3,191.7,188.3,189.5,5160.4,0
+SLAI.US,D,20161018,000000,193,195.4,184.7,185.6,17988.8,0
+SLAI.US,D,20161019,000000,186.1,187.1,182.8,183.4,14617.5,0
+SLAI.US,D,20161020,000000,183.1,184.4,179.6,180.1,13502.8,0
+SLAI.US,D,20161021,000000,179.5,181.36,176.6,177.7,11615.4,0
+SLAI.US,D,20161024,000000,179.6,183,179,180,8534.3,0
+SLAI.US,D,20161025,000000,179.3,181.1,177.1,177.4,12400.8,0
+SLAI.US,D,20161026,000000,177,180.5,176.7,180,8991.4,0
+SLAI.US,D,20161027,000000,180,182.819,175.1,175.8,13173.4,0
+SLAI.US,D,20161028,000000,175.3,175.3,172.1,173.6,14251.1,0
+SLAI.US,D,20161031,000000,173.6,174,164.6,169.4,25664.3,0
+SLAI.US,D,20161101,000000,171.4,174.15,167.2,169,19949.9,0
+SLAI.US,D,20161102,000000,167,171.5,167,170.6,15827,0
+SLAI.US,D,20161103,000000,170,172.4,168.4,169.4,10249.1,0
+SLAI.US,D,20161104,000000,169.9,173.911,169.9,170.2,16600.3,0
+SLAI.US,D,20161107,000000,171.2,171.2,109.2,122.3,281216.5,0
+SLAI.US,D,20161108,000000,129.1,137.5,123.1,133.2,102659.7,0
+SLAI.US,D,20161109,000000,131.3,137.3,130.5,133.6,27461.1,0
+SLAI.US,D,20161110,000000,134.3,138,124.901,125.2,28941.8,0
+SLAI.US,D,20161111,000000,125.3,132.3,125.3,130.9,25145.6,0
+SLAI.US,D,20161114,000000,131.5,138.1,131.5,134.7,32709.6,0
+SLAI.US,D,20161115,000000,135.6,140,133,134,40613.5,0
+SLAI.US,D,20161116,000000,136,136,131.2,132.2,37979.5,0
+SLAI.US,D,20161117,000000,131.3,136.599,131.3,135.2,23684.7,0
+SLAI.US,D,20161118,000000,135.8,135.8,132.6,134.2,23204.7,0
+SLAI.US,D,20161121,000000,134,145,132,143.7,30495,0
+SLAI.US,D,20161122,000000,144.9,147.4,133.4,135.5,49841.6,0
+SLAI.US,D,20161123,000000,135.5,136.892,134,135.2,23355.1,0
+SLAI.US,D,20161125,000000,134.7,135.737,131,134,17126.1,0
+SLAI.US,D,20161128,000000,134.7,137,134,134.1,9218,0
+SLAI.US,D,20161129,000000,133.6,135.6,133.6,134,12299.1,0
+SLAI.US,D,20161130,000000,133.6,139.2,133.5,139,23433.4,0
+SLAI.US,D,20161201,000000,138.5,138.6,131.7,134,36181,0
+SLAI.US,D,20161202,000000,134,135.4,133.1,134.1,36465.9,0
+SLAI.US,D,20161205,000000,134.5,136.4,134.2,134.2,15449.8,0
+SLAI.US,D,20161206,000000,134.9,135,132,133.9,13691.9,0
+SLAI.US,D,20161207,000000,133.8,134.9,132.8,134.6,13538.5,0
+SLAI.US,D,20161208,000000,134.2,138.9,133.6,134.3,45681.4,0
+SLAI.US,D,20161209,000000,135.3,146,135.3,136.4,50971,0
+SLAI.US,D,20161212,000000,135.6,135.6,133.3,134,16754.9,0
+SLAI.US,D,20161213,000000,135.5,135.5,131.5,134.2,30243.7,0
+SLAI.US,D,20161214,000000,133.2,135.9,133,134,8928.1,0
+SLAI.US,D,20161215,000000,134,135.2,133.8,134.3,7365.2,0
+SLAI.US,D,20161216,000000,134.7,135.9,134,134.2,16823.4,0
+SLAI.US,D,20161219,000000,134.7,136.8,134,134.6,11249.8,0
+SLAI.US,D,20161220,000000,134.8,137.499,134.8,135.6,8075.7,0
+SLAI.US,D,20161221,000000,136,140.8,136,138,15361.1,0
+SLAI.US,D,20161222,000000,137.6,139.3,135.6,136.3,11346,0
+SLAI.US,D,20161223,000000,136.1,146.9,136.1,145.7,43267.5,0
+SLAI.US,D,20161227,000000,146.8,152.8,143.8,150.2,16504.8,0
+SLAI.US,D,20161228,000000,150,152.9,149,151.8,15502.8,0
+SLAI.US,D,20161229,000000,151,155.7,151,152.5,15525.9,0
+SLAI.US,D,20161230,000000,154.4,157,153,153.3,39172.9,0
+SLAI.US,D,20170103,000000,154.3,154.8,145.3,147,19335.5,0
+SLAI.US,D,20170104,000000,147.4,149.9,146.4,146.6,13314.7,0
+SLAI.US,D,20170105,000000,147.4,148.6,143.5,146.5,16005.2,0
+SLAI.US,D,20170106,000000,146.8,146.9,141.5,141.9,13671.2,0
+SLAI.US,D,20170109,000000,142.7,142.7,138,138.9,13988.2,0
+SLAI.US,D,20170110,000000,139.5,140.5,136.7,140.2,16661.3,0
+SLAI.US,D,20170111,000000,140.3,146.5,139.6,146.4,14110.2,0
+SLAI.US,D,20170112,000000,146.5,146.5,141.2,142.9,17776.6,0
+SLAI.US,D,20170113,000000,142.3,143,136.9,140.4,21043.7,0
+SLAI.US,D,20170117,000000,139.6,142.8,138,142.6,9670.8,0
+SLAI.US,D,20170118,000000,144.2,145,138.4,141.3,17570.7,0
+SLAI.US,D,20170119,000000,141.5,144.7,139.2,144,19316.1,0
+SLAI.US,D,20170120,000000,144.5,144.5,137.4,139.5,28842.1,0
+SLAI.US,D,20170123,000000,140.3,140.3,132,134.8,54177,0
+SLAI.US,D,20170124,000000,135.7,135.7,131.2,135,15206.1,0
+SLAI.US,D,20170125,000000,134.9,135,132.1,133.3,8579.2,0
+SLAI.US,D,20170126,000000,133.4,133.9,130,131.2,19785.3,0
+SLAI.US,D,20170127,000000,131.2,131.2,129,130.1,6726.9,0
+SLAI.US,D,20170130,000000,130.1,130.6,128,130.2,3716.9,0
+SLAI.US,D,20170131,000000,129.7,134.498,128.2,134.1,5137.2,0
+SLAI.US,D,20170201,000000,135,135.3,132.4,133.2,8233.9,0
+SLAI.US,D,20170202,000000,133.8,134.9,132,132.6,5849.7,0
+SLAI.US,D,20170203,000000,133.1,134.95,132.1,133.2,11062.9,0
+SLAI.US,D,20170206,000000,133.6,135.5,131.8,132.4,11839.9,0
+SLAI.US,D,20170207,000000,132,135.9,130.1,133,34425.7,0
+SLAI.US,D,20170208,000000,133,135.8,132.6,135.5,37790,0
+SLAI.US,D,20170209,000000,136.1,139.89,135.4,136.5,25953.3,0
+SLAI.US,D,20170210,000000,137,139,135.2,135.9,14685,0
+SLAI.US,D,20170213,000000,135.9,136.6,134.706,135.5,14304.3,0
+SLAI.US,D,20170214,000000,130.4,132.8,124.8,127,66724.6,0
+SLAI.US,D,20170215,000000,127.4,134.95,126.7,134.6,34718.1,0
+SLAI.US,D,20170216,000000,134.8,134.8,130.6,131.4,26783.4,0
+SLAI.US,D,20170217,000000,131.8,131.8,126.9,127.3,21682.3,0
+SLAI.US,D,20170221,000000,128.1,128.899,125.3,126.3,20544.5,0
+SLAI.US,D,20170222,000000,125.9,127.599,124.3,124.9,15461.7,0
+SLAI.US,D,20170223,000000,125.9,132,125.9,126.6,26885.6,0
+SLAI.US,D,20170224,000000,126.5,127.22,123.8,126.8,20982.7,0
+SLAI.US,D,20170227,000000,127.2,130,126,129.9,22400.3,0
+SLAI.US,D,20170228,000000,129,130.3,127.5,129.1,23459.3,0
+SLAI.US,D,20170301,000000,129.8,129.9,127.2,128.7,17528.9,0
+SLAI.US,D,20170302,000000,129.7,129.799,127.5,127.8,17466,0
+SLAI.US,D,20170303,000000,127.7,128.6,126.1,126.7,20221.3,0
+SLAI.US,D,20170306,000000,126.2,127.237,123,125.2,23480.5,0
+SLAI.US,D,20170307,000000,124.8,125.4,124,125.2,28711.4,0
+SLAI.US,D,20170308,000000,125,127.4,124.65,126.2,10510.4,0
+SLAI.US,D,20170309,000000,126.3,129.8,125.45,127.4,10358,0
+SLAI.US,D,20170310,000000,128,129.2,127,129.1,3685.2,0
+SLAI.US,D,20170313,000000,129,129.9,128.1,128.6,12442.3,0
+SLAI.US,D,20170314,000000,128.5,128.99,126.1,127.8,8472.3,0
+SLAI.US,D,20170315,000000,128,129.1,125.87,128,15338.6,0
+SLAI.US,D,20170316,000000,128.3,130.4,128.3,129.5,16130.6,0
+SLAI.US,D,20170317,000000,129.5,131,129.1,129.4,17438.7,0
+SLAI.US,D,20170320,000000,129.5,130.2,128.9,130,10223.8,0
+SLAI.US,D,20170321,000000,130.4,131.3,128.1,128.6,14584.3,0
+SLAI.US,D,20170322,000000,128.4,129,124.1,127.2,14591.8,0
+SLAI.US,D,20170323,000000,126.5,128.7,126.5,127.8,6175.6,0
+SLAI.US,D,20170324,000000,127,129.5,125.3,127.7,19898.8,0
+SLAI.US,D,20170327,000000,127.2,130,126.2,129.5,23516.8,0
+SLAI.US,D,20170328,000000,129.9,131,129.2,130.1,23531.1,0
+SLAI.US,D,20170329,000000,129.7,131.9,129.3,131.3,24300,0
+SLAI.US,D,20170330,000000,131.3,133.3,130.6,132.7,22687.7,0
+SLAI.US,D,20170331,000000,132.5,134.511,131.3,134.1,23064.8,0
+SLAI.US,D,20170403,000000,134.7,149,134.7,144.4,64435.8,0
+SLAI.US,D,20170404,000000,144.8,145.6,139.045,143.1,23583.5,0
+SLAI.US,D,20170405,000000,143.7,147,143.7,144,31262.9,0
+SLAI.US,D,20170406,000000,144,145.15,140,143.1,17568.7,0
+SLAI.US,D,20170407,000000,142.7,145,140.6,141.9,23060,0
+SLAI.US,D,20170410,000000,142,142,135.8,141.2,27097.3,0
+SLAI.US,D,20170411,000000,141.3,142.4,139.2,140.3,16290.9,0
+SLAI.US,D,20170412,000000,140.1,141.297,139.6,140.7,10366.6,0
+SLAI.US,D,20170413,000000,140.1,140.9,136.6,139.6,25620.4,0
+SLAI.US,D,20170417,000000,139.8,140.6,136.5,137.1,6878.2,0
+SLAI.US,D,20170418,000000,136.5,136.7,132,134.3,24722.6,0
+SLAI.US,D,20170419,000000,135,135.7,134.4,134.8,6198.2,0
+SLAI.US,D,20170420,000000,135.2,135.55,132.5,133,13534.8,0
+SLAI.US,D,20170421,000000,133.3,135.3,133.2,134.9,15344.5,0
+SLAI.US,D,20170424,000000,135,135.9,132.2,133.2,21897.1,0
+SLAI.US,D,20170425,000000,133.4,134.3,132,132.9,12368.6,0
+SLAI.US,D,20170426,000000,132.8,134.1,132,132.8,8580.6,0
+SLAI.US,D,20170427,000000,132.6,132.9,130.2,131.3,10111.4,0
+SLAI.US,D,20170428,000000,131.4,132.6,130,130.1,9970.1,0
+SLAI.US,D,20170501,000000,130,130.1,128.8,129.8,11433.2,0
+SLAI.US,D,20170502,000000,129.5,130.3,125,126.6,24837.7,0
+SLAI.US,D,20170503,000000,126.6,126.8,116.6,118.7,52421.5,0
+SLAI.US,D,20170504,000000,118.1,118.7,88,93,229090.7,0
+SLAI.US,D,20170505,000000,91.8,91.8,81.2,87,95674.5,0
+SLAI.US,D,20170508,000000,87.3,88.79,85.5,87.2,61429.3,0
+SLAI.US,D,20170509,000000,87.7,92.3,86.4,89.8,61206.5,0
+SLAI.US,D,20170510,000000,91,92.3,87.9,91.2,50516.2,0
+SLAI.US,D,20170511,000000,90.3,95.4,88.1,95.1,51642.4,0
+SLAI.US,D,20170512,000000,95.1,95.634,91.6,92.8,27786.6,0
+SLAI.US,D,20170515,000000,93.2,93.3,90.1,92.2,24464.4,0
+SLAI.US,D,20170516,000000,91.9,94.5,90.8,92.9,27129.5,0
+SLAI.US,D,20170517,000000,92,93.8,89.7,90.6,32825.7,0
+SLAI.US,D,20170518,000000,90.2,91.2,88.1,88.9,15390.6,0
+SLAI.US,D,20170519,000000,88.6,91.25,88.2,89.6,32066.5,0
+SLAI.US,D,20170522,000000,90.6,94,90.1,92.2,28227.6,0
+SLAI.US,D,20170523,000000,92.6,93.105,85.1,87.9,45171.6,0
+SLAI.US,D,20170524,000000,88.6,88.6,86,87.1,13975.1,0
+SLAI.US,D,20170525,000000,87.6,90.1,86.474,87.6,18970.3,0
+SLAI.US,D,20170526,000000,90,99.6,89.1,96.2,91959.5,0
+SLAI.US,D,20170530,000000,98.1,98.1,93.7,95.7,51095.3,0
+SLAI.US,D,20170531,000000,95,96.1,91,92.4,85531.2,0
+SLAI.US,D,20170601,000000,92.4,93.1,90.1,92.1,86948.3,0
+SLAI.US,D,20170602,000000,92.1,93.2,90.6,93,61862.3,0
+SLAI.US,D,20170605,000000,93.3,93.3,91,91.9,15667.3,0
+SLAI.US,D,20170606,000000,91.9,95.7,91.5,95.1,37221.5,0
+SLAI.US,D,20170607,000000,94.2,95.3,92,95,29552.5,0
+SLAI.US,D,20170608,000000,95.5,96.1,91.1,95.1,45731.4,0
+SLAI.US,D,20170609,000000,94.8,94.8,89.3,90.5,38449.2,0
+SLAI.US,D,20170612,000000,90.5,94.5,89.6,92.9,24663.2,0
+SLAI.US,D,20170613,000000,92.9,95.25,91.8,95.2,33397.1,0
+SLAI.US,D,20170614,000000,95.4,96.8,93.8,96.1,14862.1,0
+SLAI.US,D,20170615,000000,95.9,95.9,92.7,95.3,16754.7,0
+SLAI.US,D,20170616,000000,95.3,95.8,93.8,94.2,12486.1,0
+SLAI.US,D,20170619,000000,93.9,96,92.8,95.7,29733.8,0
+SLAI.US,D,20170620,000000,95.8,99.74,94.2,99.2,16759,0
+SLAI.US,D,20170621,000000,99.5,105.5,99.1,103.3,34307.4,0
+SLAI.US,D,20170622,000000,103.4,110.5,103.4,110,60465.3,0
+SLAI.US,D,20170623,000000,111,116.1,105,115.4,46170.9,0
+SLAI.US,D,20170626,000000,115.4,117.8,106,107.2,53696.1,0
+SLAI.US,D,20170627,000000,107.4,110.25,105.1,110,30716.5,0
+SLAI.US,D,20170628,000000,109.9,110.7,105.6,110.2,16680.8,0
+SLAI.US,D,20170629,000000,110.4,110.8,106.61,110.1,29738.6,0
+SLAI.US,D,20170630,000000,110.3,110.3,107.9,108.9,10793,0
+SLAI.US,D,20170703,000000,109.3,111.3,108.4,109.7,6115.4,0
+SLAI.US,D,20170705,000000,110,113.5,108.7,111.7,25834.9,0
+SLAI.US,D,20170706,000000,111.9,112.5,109.4,110.7,13113.5,0
+SLAI.US,D,20170707,000000,111.2,112.2,108.6,108.9,10763.5,0
+SLAI.US,D,20170710,000000,110.3,110.3,105.2,109,19942.4,0
+SLAI.US,D,20170711,000000,109.7,109.8,106.5,107.9,12127.2,0
+SLAI.US,D,20170712,000000,108.5,109.8,107,108.2,11212,0
+SLAI.US,D,20170713,000000,108.8,109.5,106.1,107.6,10688.8,0
+SLAI.US,D,20170714,000000,108.6,110.5,106.8,108.2,12105.6,0
+SLAI.US,D,20170717,000000,107.9,111.8,107.9,109.4,10610.9,0
+SLAI.US,D,20170718,000000,109.4,111.6,108.8,110.5,10692.9,0
+SLAI.US,D,20170719,000000,111.8,113.4,109.6,111.9,21233.7,0
+SLAI.US,D,20170720,000000,110.9,112.6,110.7,111,15181.3,0
+SLAI.US,D,20170721,000000,111,111,109.7,110.1,4529.1,0
+SLAI.US,D,20170724,000000,110.2,116.5,109.6,115.8,13847.5,0
+SLAI.US,D,20170725,000000,116.1,123.2,116,119.9,46953.6,0
+SLAI.US,D,20170726,000000,119.7,121.2,118.4,120,11440.7,0
+SLAI.US,D,20170727,000000,120,120,116.2,118.5,13141.2,0
+SLAI.US,D,20170728,000000,118.6,122.6,118,121,20728,0
+SLAI.US,D,20170731,000000,120.5,122.3,116.1,118.7,13132.9,0
+SLAI.US,D,20170801,000000,119,119,115.2,116.2,13951.5,0
+SLAI.US,D,20170802,000000,116.5,117.5,110.5,111.2,17555.3,0
+SLAI.US,D,20170803,000000,111.5,111.5,105.9,107.7,24506.7,0
+SLAI.US,D,20170804,000000,108.1,110.2,106.3,108.3,22062.3,0
+SLAI.US,D,20170807,000000,109.6,110.9,108.3,109.3,22386.6,0
+SLAI.US,D,20170808,000000,109.7,110.7,106.6,107.9,21601.9,0
+SLAI.US,D,20170809,000000,107,107.8,102.4,104.8,17071.7,0
+SLAI.US,D,20170810,000000,104,104.4,102.1,103.1,11686,0
+SLAI.US,D,20170811,000000,102.4,106.5,101.9,105.9,9882.8,0
+SLAI.US,D,20170814,000000,106.1,107.2,100,100.2,26861.9,0
+SLAI.US,D,20170815,000000,100,101.4,96.1,100,18339.9,0
+SLAI.US,D,20170816,000000,100.2,100.399,96.6,100.1,25455.9,0
+SLAI.US,D,20170817,000000,100.3,102.481,98.4,100,15678.3,0
+SLAI.US,D,20170818,000000,100.1,100.4,97.8,100,20527.1,0
+SLAI.US,D,20170821,000000,100.3,100.8,98.4,100.2,23332.7,0
+SLAI.US,D,20170822,000000,100.7,102,98.1,100,18157.7,0
+SLAI.US,D,20170823,000000,100,101,97,100.1,35230.7,0
+SLAI.US,D,20170824,000000,99.9,101.2,98,100.1,24297.6,0
+SLAI.US,D,20170825,000000,98.9,100.5,97.7,100.2,18159.4,0
+SLAI.US,D,20170828,000000,100.5,103.9,98.6,100,22767.1,0
+SLAI.US,D,20170829,000000,99.2,100,98.6,98.8,20709.9,0
+SLAI.US,D,20170830,000000,98.8,102.1,98.8,101.5,25945.6,0
+SLAI.US,D,20170831,000000,102.1,103.7,100.7,103.4,18929.2,0
+SLAI.US,D,20170901,000000,103.7,114.5,102.6,113.2,28780.2,0
+SLAI.US,D,20170905,000000,115,116.9,109.4,109.9,29085.4,0
+SLAI.US,D,20170906,000000,110.4,110.9,108.5,109.2,12226.1,0
+SLAI.US,D,20170907,000000,109.6,111.5,109,110.4,12674.9,0
+SLAI.US,D,20170908,000000,110.8,110.8,105.8,106.3,6553.5,0
+SLAI.US,D,20170911,000000,107.8,107.8,105.1,107.5,10639.1,0
+SLAI.US,D,20170912,000000,108.2,113.5,107.7,109.3,16479.7,0
+SLAI.US,D,20170913,000000,111,112.2,109.5,111.8,15527,0
+SLAI.US,D,20170914,000000,110.9,112.2,110.5,111.1,8063.5,0
+SLAI.US,D,20170915,000000,111.5,113.6,110.1,113.6,21744.3,0
+SLAI.US,D,20170918,000000,114.5,115.05,111.3,112.1,12622.9,0
+SLAI.US,D,20170919,000000,113.2,113.8,109.105,111.8,8780.2,0
+SLAI.US,D,20170920,000000,111.6,111.8,109.9,111,8215.5,0
+SLAI.US,D,20170921,000000,111.6,111.6,109,110.1,7559.4,0
+SLAI.US,D,20170922,000000,109.5,114.1,109.3,112.3,12453.4,0
+SLAI.US,D,20170925,000000,111.8,112.9,110.4,110.8,5509.4,0
+SLAI.US,D,20170926,000000,111.1,112.8,111,112,9626.4,0
+SLAI.US,D,20170927,000000,112.8,115,109.5,112.8,13720.4,0
+SLAI.US,D,20170928,000000,111.9,112,110.1,111,3725,0
+SLAI.US,D,20170929,000000,111,112.1,109.6,110,12640.8,0
+SLAI.US,D,20171002,000000,110.3,112.5,109.6,110.9,5993.9,0
+SLAI.US,D,20171003,000000,111.6,113.9,111.2,112.5,4717,0
+SLAI.US,D,20171004,000000,112.5,116,111.9,115.3,12229.2,0
+SLAI.US,D,20171005,000000,115.9,116.19,112,112.1,7100.1,0
+SLAI.US,D,20171006,000000,112.6,115.5,111.8,115,5955.1,0
+SLAI.US,D,20171009,000000,114.6,116.2,114.5,115.2,3521.2,0
+SLAI.US,D,20171010,000000,117,121.5,112.3,112.9,36412.8,0
+SLAI.US,D,20171011,000000,113.4,115.1,110.4,115,11225.3,0
+SLAI.US,D,20171012,000000,114.1,114.2,110.2,111,4724.7,0
+SLAI.US,D,20171013,000000,110.3,112.6,110.3,111.5,4077.2,0
+SLAI.US,D,20171016,000000,110.8,113.6,110.8,111.6,9377.2,0
+SLAI.US,D,20171017,000000,111.3,111.7,109.7,110,7527,0
+SLAI.US,D,20171018,000000,109.8,115.4,109.8,113.4,14612.3,0
+SLAI.US,D,20171019,000000,111.9,114.2,110.4,112.6,12435,0
+SLAI.US,D,20171020,000000,113.2,114.6,110.8,112.6,10880.7,0
+SLAI.US,D,20171023,000000,112.4,112.4,106.1,107.1,14326.1,0
+SLAI.US,D,20171024,000000,107,108.2,105.8,106.3,5678,0
+SLAI.US,D,20171025,000000,106,106,104.1,106,9577.1,0
+SLAI.US,D,20171026,000000,106,108.2,104.2,104.3,7425.7,0
+SLAI.US,D,20171027,000000,107,107,102.2,104.6,11036.3,0
+SLAI.US,D,20171030,000000,104.8,104.9,101.35,102.8,16387.3,0
+SLAI.US,D,20171031,000000,103.3,103.3,93.2,94.1,39658.9,0
+SLAI.US,D,20171101,000000,95,101.8,95,101.6,17160.1,0
+SLAI.US,D,20171102,000000,100.9,101.6,98,100.6,6760.1,0
+SLAI.US,D,20171103,000000,99.9,102.9,99.3,101.9,5317.3,0
+SLAI.US,D,20171106,000000,102.7,106.95,102.6,104.5,7229.4,0
+SLAI.US,D,20171107,000000,104.9,105.52,102.3,103.3,7923.2,0
+SLAI.US,D,20171108,000000,103.3,103.4,99.7,102.9,9347.9,0
+SLAI.US,D,20171109,000000,102.9,102.9,98.3,99.9,5251.2,0
+SLAI.US,D,20171110,000000,100,102,99.2,101.9,3779.5,0
+SLAI.US,D,20171113,000000,101.6,101.6,98.1,99.1,5656.1,0
+SLAI.US,D,20171114,000000,98.8,104.2,98.3,103.1,7467.7,0
+SLAI.US,D,20171115,000000,103,104.5,100.5,103.5,5041.8,0
+SLAI.US,D,20171116,000000,104.1,109.5,103,105,12829.9,0
+SLAI.US,D,20171117,000000,105.7,110,104.7,109.4,20477.1,0
+SLAI.US,D,20171120,000000,109.6,109.75,105.2,106.7,6562.1,0
+SLAI.US,D,20171121,000000,108,108,104,106.8,8255.4,0
+SLAI.US,D,20171122,000000,107.1,107.2,105.2,106.8,5504.2,0
+SLAI.US,D,20171124,000000,106.9,107.7,105.1,107.3,17651.5,0
+SLAI.US,D,20171127,000000,108.3,108.3,101,101.6,10349.5,0
+SLAI.US,D,20171128,000000,102.8,105.5,100.1,103.1,9388.4,0
+SLAI.US,D,20171129,000000,102.8,104.3,102.55,103.7,13514.9,0
+SLAI.US,D,20171130,000000,104.4,104.899,100.1,102.1,7605.2,0
+SLAI.US,D,20171201,000000,101.5,101.505,98.5,98.7,14383,0
+SLAI.US,D,20171204,000000,100,100,94.1,96.6,22242.9,0
+SLAI.US,D,20171205,000000,96,96,92.3,95.1,8706.8,0
+SLAI.US,D,20171206,000000,95,97.399,90.5,95,12084.1,0
+SLAI.US,D,20171207,000000,95.3,99.9,92,94.4,12635.6,0
+SLAI.US,D,20171208,000000,95,97.9,94.6,95.5,36415,0
+SLAI.US,D,20171211,000000,96,99.1,93,95.5,39232.9,0
+SLAI.US,D,20171212,000000,95.1,97.3,94,95.4,30193,0
+SLAI.US,D,20171213,000000,95.8,100.5,94.9,100,23690.4,0
+SLAI.US,D,20171214,000000,100,102.4,98.1,102.2,17960.1,0
+SLAI.US,D,20171215,000000,102,102.4,97.9,100.3,20380.3,0
+SLAI.US,D,20171218,000000,98,101.6,97.284,100.2,11144.4,0
+SLAI.US,D,20171219,000000,100.6,104.2,98.4,102.6,11895.3,0
+SLAI.US,D,20171220,000000,103,105.6,101.2,104.3,8210.8,0
+SLAI.US,D,20171221,000000,103.9,106,103.6,105.1,5040.6,0
+SLAI.US,D,20171222,000000,104.4,105,102.5,104,4473,0
+SLAI.US,D,20171226,000000,103.1,104.9,103.1,103.7,1785.9,0
+SLAI.US,D,20171227,000000,103.3,103.8,101.5,102.9,10024.3,0
+SLAI.US,D,20171228,000000,103,105,101.9,101.9,3223.5,0
+SLAI.US,D,20171229,000000,101.6,102.302,101.1,101.1,4019.8,0
+SLAI.US,D,20180102,000000,102.9,109.8,102.9,107.5,14199.9,0
+SLAI.US,D,20180103,000000,108.5,114.4,108.5,114.4,23819.6,0
+SLAI.US,D,20180104,000000,118.9,122.478,111.2,114.4,21130.4,0
+SLAI.US,D,20180105,000000,126.5,126.5,113.4,116.9,15308.5,0
+SLAI.US,D,20180108,000000,116.3,118.5,111.9,118.5,10456,0
+SLAI.US,D,20180109,000000,118.1,118.1,113.8,116,5775.4,0
+SLAI.US,D,20180110,000000,116,127.9,115.35,127.2,26520.4,0
+SLAI.US,D,20180111,000000,128,128.6,122.304,125.3,13202.6,0
+SLAI.US,D,20180112,000000,124.7,126.3,120.6,125.7,11323.8,0
+SLAI.US,D,20180116,000000,125.1,125.1,118,119.5,10189.9,0
+SLAI.US,D,20180117,000000,121.6,122,119,119.3,9446.1,0
+SLAI.US,D,20180118,000000,118.8,123.5,117.1,122.6,9676.4,0
+SLAI.US,D,20180119,000000,123.4,126.5,121.3,122.7,10341.4,0
+SLAI.US,D,20180122,000000,122.2,122.9,118.8,120,10665.7,0
+SLAI.US,D,20180123,000000,119.8,123.6,118.8,121.6,8148.9,0
+SLAI.US,D,20180124,000000,121.5,124.7,121.1,122.4,13577.4,0
+SLAI.US,D,20180125,000000,122.6,126,121.1,123.9,13843,0
+SLAI.US,D,20180126,000000,124.5,124.5,118.9,121.7,10809.3,0
+SLAI.US,D,20180129,000000,120,122.5,120,121,5634.8,0
+SLAI.US,D,20180130,000000,120.4,124.4,119.5,122.7,13161.7,0
+SLAI.US,D,20180131,000000,124.3,125.4,122.5,125,10092.9,0
+SLAI.US,D,20180201,000000,123.3,125.3,119.4,119.7,15960.9,0
+SLAI.US,D,20180202,000000,119.4,120.1,115.5,116.1,12986.6,0
+SLAI.US,D,20180205,000000,115.4,116,110.5,111.9,13944.5,0
+SLAI.US,D,20180206,000000,109.9,116.5,106.9,115.5,13547.4,0
+SLAI.US,D,20180207,000000,114.4,117.9,112.3,115.5,6049.8,0
+SLAI.US,D,20180208,000000,115.2,115.5,108.9,110.7,15227.2,0
+SLAI.US,D,20180209,000000,111.1,116.4,105.15,115.2,16730.1,0
+SLAI.US,D,20180212,000000,118.1,120.5,118,120.5,16228.1,0
+SLAI.US,D,20180213,000000,120.8,126,119.7,124,17402.1,0
+SLAI.US,D,20180214,000000,125,131.5,123,131.5,32423.9,0
+SLAI.US,D,20180215,000000,134,157.067,132.6,155.2,65065.1,0
+SLAI.US,D,20180216,000000,155,158.9,144.1,156.4,24031.9,0
+SLAI.US,D,20180220,000000,156.4,175.9,156.1,174.5,49230.9,0
+SLAI.US,D,20180221,000000,175,190.6,175,180.9,66267.6,0
+SLAI.US,D,20180222,000000,177.5,185.5,176,178.9,47612.2,0
+SLAI.US,D,20180223,000000,176,180,162,170.3,70223.8,0
+SLAI.US,D,20180226,000000,169.9,173.4,166.8,168.4,16674.9,0
+SLAI.US,D,20180227,000000,167.7,179,165,171.1,33611,0
+SLAI.US,D,20180228,000000,170.5,180.8,169.3,179.3,42352.1,0
+SLAI.US,D,20180301,000000,176.3,196.2,175.2,191.8,47991.3,0
+SLAI.US,D,20180302,000000,191.7,191.8,180.3,183.7,27424.8,0
+SLAI.US,D,20180305,000000,182.8,189.7,180.5,182.3,20376.5,0
+SLAI.US,D,20180306,000000,196.8,232.2,187.6,199.5,166992.6,0
+SLAI.US,D,20180307,000000,195,199.4,182.2,194.3,69267.6,0
+SLAI.US,D,20180308,000000,190,196.5,185,193.3,23343.6,0
+SLAI.US,D,20180309,000000,190.3,204.899,190,203.8,41051.4,0
+SLAI.US,D,20180312,000000,205,208,198.5,199.9,23928.3,0
+SLAI.US,D,20180313,000000,200.3,205.3,198.9,199.6,25252.4,0
+SLAI.US,D,20180314,000000,201.7,202,194.6,199,16368,0
+SLAI.US,D,20180315,000000,200,204.8,198.2,204.4,33710.7,0
+SLAI.US,D,20180316,000000,205,205.5,200.1,200.2,32683.5,0
+SLAI.US,D,20180319,000000,199.6,199.6,191,197.1,25037.4,0
+SLAI.US,D,20180320,000000,197.7,197.9,184.9,185.3,20771,0
+SLAI.US,D,20180321,000000,180,187.3,177.3,184.1,25064.6,0
+SLAI.US,D,20180322,000000,181.1,188.2,179.3,181.2,13585.9,0
+SLAI.US,D,20180323,000000,183.5,183.5,171.8,172.1,22829.5,0
+SLAI.US,D,20180326,000000,173,178.1,170.6,178,23512.8,0
+SLAI.US,D,20180327,000000,172,178,169.8,169.8,10575,0
+SLAI.US,D,20180328,000000,169.8,176.6,160.8,175.6,44323.2,0
+SLAI.US,D,20180329,000000,173.1,175.5,167.3,171.6,19912.3,0
+SLAI.US,D,20180402,000000,171.5,172.95,166.6,168.4,6074.7,0
+SLAI.US,D,20180403,000000,168.4,172,165,165,4153.6,0
+SLAI.US,D,20180404,000000,164.6,170.5,163,169,10172.4,0
+SLAI.US,D,20180405,000000,170.1,175.2,167.7,172.4,7755.9,0
+SLAI.US,D,20180406,000000,170.7,174.29,168.8,169,8497,0
+SLAI.US,D,20180409,000000,170,176,168.5,171.2,6597,0
+SLAI.US,D,20180410,000000,173.2,182.5,172,180.1,10084.3,0
+SLAI.US,D,20180411,000000,179.5,183.752,178.9,180.5,8716.5,0
+SLAI.US,D,20180412,000000,180.7,182.5,170.1,174.6,18745.7,0
+SLAI.US,D,20180413,000000,175,175.5,170.6,173.3,6475,0
+SLAI.US,D,20180416,000000,174.8,183.6,173.4,181.6,30008.5,0
+SLAI.US,D,20180417,000000,175.5,176.3,170.9,174.2,11991.6,0
+SLAI.US,D,20180418,000000,170,180.8,169,178.3,13329.1,0
+SLAI.US,D,20180419,000000,180.1,182.4,177.05,180.7,9191,0
+SLAI.US,D,20180420,000000,181,181.2,172.8,174.7,4793.5,0
+SLAI.US,D,20180423,000000,174.6,176.7,171.4,175.9,7111.4,0
+SLAI.US,D,20180424,000000,178.5,179.186,173,176.4,3947.9,0
+SLAI.US,D,20180425,000000,177,179.2,175,176.2,6196.3,0
+SLAI.US,D,20180426,000000,178.4,178.4,173.1,177.7,13753.3,0
+SLAI.US,D,20180427,000000,177.9,181.053,175.6,177.3,8805.2,0
+SLAI.US,D,20180430,000000,176.5,183.8,176.5,182.5,6457.5,0
+SLAI.US,D,20180501,000000,183.4,190.89,182.4,189.9,18468.3,0
+SLAI.US,D,20180502,000000,190,193.6,185.9,190,18443.3,0
+SLAI.US,D,20180503,000000,190.7,192.5,184.8,190.5,16654.2,0
+SLAI.US,D,20180504,000000,189.3,201,187.6,200.1,17100.5,0
+SLAI.US,D,20180507,000000,200.1,209,195.61,207.6,23955,0
+SLAI.US,D,20180508,000000,206.8,206.8,184.468,187.2,16146.1,0
+SLAI.US,D,20180509,000000,188.8,195.5,183.815,192.3,12465.6,0
+SLAI.US,D,20180510,000000,192.2,194.7,185.9,187.6,6877.6,0
+SLAI.US,D,20180511,000000,183.8,188.6,176.4,184.9,15886.3,0
+SLAI.US,D,20180514,000000,184.6,184.8,174.2,174.9,17387.1,0
+SLAI.US,D,20180515,000000,177.4,177.4,171.7,175.6,7159.7,0
+SLAI.US,D,20180516,000000,175.7,182.3,175,177.2,5075.4,0
+SLAI.US,D,20180517,000000,181,183.8,175,178.3,14702,0
+SLAI.US,D,20180518,000000,181.1,181.1,173.2,173.7,5325.2,0
+SLAI.US,D,20180521,000000,175.2,177.8,173,174.2,7378.3,0
+SLAI.US,D,20180522,000000,171.8,174.2,171,173.2,8061,0
+SLAI.US,D,20180523,000000,173.2,180.1,173.2,179,9392.2,0
+SLAI.US,D,20180524,000000,178.9,181.8,178.9,180.7,4793.6,0
+SLAI.US,D,20180525,000000,180.3,183,178.985,180.6,4763.7,0
+SLAI.US,D,20180529,000000,181.5,182,177.8,179.8,12185.6,0
+SLAI.US,D,20180530,000000,180.2,185,179.5,184.1,19432.5,0
+SLAI.US,D,20180531,000000,184.7,192.2,184.1,191,29789,0
+SLAI.US,D,20180601,000000,189.2,198.8,189.2,194.9,27695.8,0
+SLAI.US,D,20180604,000000,195.6,202.5,192.55,200.6,46148.9,0
+SLAI.US,D,20180605,000000,200.3,207.65,199,200,16569.4,0
+SLAI.US,D,20180606,000000,198.9,212.4,198.9,210.8,45630.4,0
+SLAI.US,D,20180607,000000,210.6,218,186.801,189.9,54724.1,0
+SLAI.US,D,20180608,000000,189,191.89,183,183.3,19585.3,0
+SLAI.US,D,20180611,000000,183.8,188.9,174.5,175.5,21903.5,0
+SLAI.US,D,20180612,000000,175.1,182,173,174.2,22325.3,0
+SLAI.US,D,20180613,000000,173.8,173.8,146.4,148.9,50676.8,0
+SLAI.US,D,20180614,000000,151,163.8,141.642,160.2,43395.3,0
+SLAI.US,D,20180615,000000,158.5,158.5,150,151.8,18615.7,0
+SLAI.US,D,20180618,000000,150.9,158.3,149.8,156.6,12724.5,0
+SLAI.US,D,20180619,000000,151.5,156.15,147,154.1,14984.9,0
+SLAI.US,D,20180620,000000,154.4,162.8,152.5,158.6,13999.1,0
+SLAI.US,D,20180621,000000,157,162.8,157,160.7,10393.8,0
+SLAI.US,D,20180622,000000,160.5,166.5,158,163.3,8769.6,0
+SLAI.US,D,20180625,000000,162.5,168.5,156.8,157.4,20361.6,0
+SLAI.US,D,20180626,000000,157.1,161.8,157.1,159.5,7130.1,0
+SLAI.US,D,20180627,000000,160.6,161.946,144,145.3,30963,0
+SLAI.US,D,20180628,000000,145.2,145.5,138.7,141.3,21097.7,0
+SLAI.US,D,20180629,000000,143.3,148.49,141,147.1,10644.1,0
+SLAI.US,D,20180702,000000,145,147.6,138.1,139.6,6584.2,0
+SLAI.US,D,20180703,000000,139.9,146.9,135.5,145,11432.1,0
+SLAI.US,D,20180705,000000,144.1,151.9,141.3,151,8655.4,0
+SLAI.US,D,20180706,000000,152.8,152.8,147.1,151.5,3607.5,0
+SLAI.US,D,20180709,000000,154.4,155.7,150.1,152.1,2909.5,0
+SLAI.US,D,20180710,000000,152,153.904,148,148.1,3505.4,0
+SLAI.US,D,20180711,000000,147,147.7,142.6,146.8,3824.3,0
+SLAI.US,D,20180712,000000,147.9,150.1,140.1,143.9,5606,0
+SLAI.US,D,20180713,000000,143.2,145.8,139,141.7,10607.8,0
+SLAI.US,D,20180716,000000,141.2,141.2,135.4,140.4,8072.7,0
+SLAI.US,D,20180717,000000,139.8,142.4,138.3,140.3,5583.4,0
+SLAI.US,D,20180718,000000,140.4,140.9,136.7,140.5,5826.4,0
+SLAI.US,D,20180719,000000,139.5,140.8,138.1,140.1,4456.7,0
+SLAI.US,D,20180720,000000,141.2,146.3,139.6,145,4046.3,0
+SLAI.US,D,20180723,000000,146.1,146.8,139.1,144.6,3401.6,0
+SLAI.US,D,20180724,000000,146.8,146.8,138.9,140.9,7454.7,0
+SLAI.US,D,20180725,000000,141.3,147,140.9,146.7,6055.5,0
+SLAI.US,D,20180726,000000,147.9,149.8,143.36,147.6,4131.7,0
+SLAI.US,D,20180727,000000,140.2,144.4,132.1,132.7,8618.1,0
+SLAI.US,D,20180730,000000,135,136.7,130.735,135.4,3228.8,0
+SLAI.US,D,20180731,000000,134.6,141.9,131.3,140,8601.1,0
+SLAI.US,D,20180801,000000,141.5,142.5,138.6,139.7,5073.1,0
+SLAI.US,D,20180802,000000,138.5,140.9,137.7,140.3,8968.2,0
+SLAI.US,D,20180803,000000,138.1,141.7,138.1,140.5,5994.9,0
+SLAI.US,D,20180806,000000,140.1,140.3,135,136.6,3635,0
+SLAI.US,D,20180807,000000,137.6,137.6,132.2,133.2,5626.4,0
+SLAI.US,D,20180808,000000,131.7,135.8,131.7,135,6192.9,0
+SLAI.US,D,20180809,000000,134.9,136.2,133.4,133.5,4802.8,0
+SLAI.US,D,20180810,000000,133.4,135.3,130.81,133.1,3165,0
+SLAI.US,D,20180813,000000,132,133.1,130.2,132.3,1711.9,0
+SLAI.US,D,20180814,000000,131.7,135.5,130.11,135.4,15122.7,0
+SLAI.US,D,20180815,000000,133.1,135.55,133,135,9602.8,0
+SLAI.US,D,20180816,000000,135,135.9,133,135.8,9475.8,0
+SLAI.US,D,20180817,000000,135.5,136,133.667,134.5,4420.9,0
+SLAI.US,D,20180820,000000,134.4,137.5,134.2,137.5,6757.2,0
+SLAI.US,D,20180821,000000,137.8,137.8,130.6,134.9,11955.6,0
+SLAI.US,D,20180822,000000,134.3,135.271,132.5,133.4,5902.5,0
+SLAI.US,D,20180823,000000,134.3,138,130.8,130.8,9085.8,0
+SLAI.US,D,20180824,000000,134.226,134.226,128.1,130.8,4676,0
+SLAI.US,D,20180827,000000,131.7,131.8,125.4,126.6,4059.2,0
+SLAI.US,D,20180828,000000,126,130.7,126,127.4,3038,0
+SLAI.US,D,20180829,000000,129.8,135,129,131,6708,0
+SLAI.US,D,20180830,000000,130.7,132.35,127,130,8698.1,0
+SLAI.US,D,20180831,000000,128.9,130.4,128.05,130.4,6752.6,0
+SLAI.US,D,20180904,000000,129.5,131,124.5,128.6,8791.2,0
+SLAI.US,D,20180905,000000,128.6,128.6,124,124,7160,0
+SLAI.US,D,20180906,000000,123.973,123.973,115.7,119.5,7081.2,0
+SLAI.US,D,20180907,000000,118,121,115,115,4063.4,0
+SLAI.US,D,20180910,000000,115,118.1,112,117.7,9689.2,0
+SLAI.US,D,20180911,000000,115.701,117.8,115.05,117.8,1884.4,0
+SLAI.US,D,20180912,000000,116.5,116.9,115.3,116.4,975.5,0
+SLAI.US,D,20180913,000000,117.9,118.057,114,116.4,3781.7,0
+SLAI.US,D,20180914,000000,117.4,117.4,114.9,115.6,3232.7,0
+SLAI.US,D,20180917,000000,114,115.9,113.4,114.1,4231.2,0
+SLAI.US,D,20180918,000000,114.3,114.3,112.5,113.1,3635.3,0
+SLAI.US,D,20180919,000000,113.3,117,112.7,115.1,14854.7,0
+SLAI.US,D,20180920,000000,116.2,116.2,113.2,113.7,1311.2,0
+SLAI.US,D,20180921,000000,113.7,117,107.9,108.6,10242.1,0
+SLAI.US,D,20180924,000000,108.6,108.9,106.3,108.1,2619.7,0
+SLAI.US,D,20180925,000000,108.4,112,108.4,111.5,2625.8,0
+SLAI.US,D,20180926,000000,111,112.9,110.739,111.3,4328.3,0
+SLAI.US,D,20180927,000000,110.4,111.2,109.3,110.6,1951.7,0
+SLAI.US,D,20180928,000000,109.5,110.6,108,110.6,13126.2,0
+SLAI.US,D,20181001,000000,111.1,111.1,109.601,110.9,1335.7,0
+SLAI.US,D,20181002,000000,111.1,111.1,106.7,106.7,1259.1,0
+SLAI.US,D,20181003,000000,107.1,109.5,105.4,109.3,777.3,0
+SLAI.US,D,20181004,000000,107.7,109.6,105.6,108.4,2707.9,0
+SLAI.US,D,20181005,000000,108.5,108.7,102.5,102.5,2493.1,0
+SLAI.US,D,20181008,000000,101,101,89.2,92.6,12412,0
+SLAI.US,D,20181009,000000,92.3,95.85,88.5,95.6,9147.6,0
+SLAI.US,D,20181010,000000,96.8,96.8,90.5,90.5,1853.5,0
+SLAI.US,D,20181011,000000,90.3,90.8,85.9,89.2,11173.9,0
+SLAI.US,D,20181012,000000,91.5,92.173,88.4,88.5,4004.1,0
+SLAI.US,D,20181015,000000,88.5,89.7,87.1,87.8,1912.6,0
+SLAI.US,D,20181016,000000,88.5,89.6,86.5,89.4,915.7,0
+SLAI.US,D,20181017,000000,89.8,89.8,81.8,82.7,4955.7,0
+SLAI.US,D,20181018,000000,82.7,83,70.1,71.7,9799.5,0
+SLAI.US,D,20181019,000000,73,77.8,72.762,73,8431.7,0
+SLAI.US,D,20181022,000000,74.3,75.285,72.3,72.6,4790.4,0
+SLAI.US,D,20181023,000000,75.3,75.3,70,71.1,2435,0
+SLAI.US,D,20181024,000000,70.3,72.4,68.2,68.8,2669,0
+SLAI.US,D,20181025,000000,68.7,71,68.7,68.7,2234.8,0
+SLAI.US,D,20181026,000000,70.7,70.8,68.1,70.7,2255.9,0
+SLAI.US,D,20181029,000000,70.8,72.3,68.101,71,2562.9,0
+SLAI.US,D,20181030,000000,66,72.3,52.225,70.1,2034.5,0
+SLAI.US,D,20181031,000000,71.6,74.3,68.1,73.3,2010.9,0
+SLAI.US,D,20181101,000000,73.8,77.1,71,75.7,2245.6,0
+SLAI.US,D,20181102,000000,76.7,83.7,76.1,83.7,6625.4,0
+SLAI.US,D,20181105,000000,84.4,88.7,77.5,80.5,4590.8,0
+SLAI.US,D,20181106,000000,83.6,86.6,72.11,74.4,8796.5,0
+SLAI.US,D,20181107,000000,74.5,77.1,74.5,76.2,2305.3,0
+SLAI.US,D,20181108,000000,74.8,82,72.1,75.3,8335.6,0
+SLAI.US,D,20181109,000000,75.4,78.2,75.4,77.6,5478.8,0
+SLAI.US,D,20181112,000000,76.5,79.9,76.5,78.2,8738.2,0
+SLAI.US,D,20181113,000000,77.7,81.1,77.7,79,3071.1,0
+SLAI.US,D,20181114,000000,80.3,80.3,70.4,71.9,6034.6,0
+SLAI.US,D,20181115,000000,73.8,77.9,73.4,75.4,2224.4,0
+SLAI.US,D,20181116,000000,74.6,79.699,74.6,79.4,4941.8,0
+SLAI.US,D,20181119,000000,79.7,80.9,75.2,80.1,4449.6,0
+SLAI.US,D,20181120,000000,78.5,78.6,77.1,78.5,909.4,0
+SLAI.US,D,20181121,000000,79.5,81.7,79.5,81.1,1597.1,0
+SLAI.US,D,20181123,000000,79,82.1,78,81.1,1064.2,0
+SLAI.US,D,20181126,000000,81.9,83.8,81,82.1,2668.8,0
+SLAI.US,D,20181127,000000,82.5,82.5,80.1,81.6,1431.5,0
+SLAI.US,D,20181128,000000,82.4,83.4,78.8,80,3368.7,0
+SLAI.US,D,20181129,000000,81,81.7,76.7,77.9,1624.4,0
+SLAI.US,D,20181130,000000,77.5,79.7,74.2,78.4,2165.6,0
+SLAI.US,D,20181203,000000,81.5,82.9,79.5,81.5,2510.6,0
+SLAI.US,D,20181204,000000,82.7,83.3,81.386,82.2,992.1,0
+SLAI.US,D,20181206,000000,78.8,80.3,75.6,77.2,1929.4,0
+SLAI.US,D,20181207,000000,76.9,81.6,76.7,80.8,3252.2,0
+SLAI.US,D,20181210,000000,82.5,82.5,78.95,79.2,2571.2,0
+SLAI.US,D,20181211,000000,81.9,83.5,78.35,83.5,2034.7,0
+SLAI.US,D,20181212,000000,85.3,102.5,82.7,82.7,7770.1,0
+SLAI.US,D,20181213,000000,88.6,89.3,82.8,83.7,4141.6,0
+SLAI.US,D,20181214,000000,82.6,85.2,78.8,78.8,1480.4,0
+SLAI.US,D,20181217,000000,81.9,81.9,76.5,78,1953.3,0
+SLAI.US,D,20181218,000000,78,83.6,78,80.2,1040.7,0
+SLAI.US,D,20181219,000000,79.5,81.4,77.05,80.1,3091.3,0
+SLAI.US,D,20181220,000000,81,82,73,75.5,6569.8,0
+SLAI.US,D,20181221,000000,73.9,75.9,72.5,73.1,2983.7,0
+SLAI.US,D,20181224,000000,73.459,75.9,72.7,75.9,897.6,0
+SLAI.US,D,20181226,000000,75.5,78.4,74.3,74.9,1423.8,0
+SLAI.US,D,20181227,000000,74.2,74.9,67.7,67.9,4023.5,0
+SLAI.US,D,20181228,000000,67.7,75.5,67.7,72.8,3834.5,0
+SLAI.US,D,20181231,000000,72.9,75.8,72.5,75.8,944.8,0
+SLAI.US,D,20190102,000000,75.8,77.9,73,76.1,1058.7,0
+SLAI.US,D,20190103,000000,76.1,79.9,75.5,79.1,1340.4,0
+SLAI.US,D,20190104,000000,79.3,88.6,79.3,88,7673.5,0
+SLAI.US,D,20190107,000000,85,92.4,81.1,91,2403.9,0
+SLAI.US,D,20190108,000000,91,97,91,97,2079.5,0
+SLAI.US,D,20190109,000000,98.3,107.9,98.3,103.6,13690.2,0
+SLAI.US,D,20190110,000000,102.8,139.9,102.51,132.2,35533.8,0
+SLAI.US,D,20190111,000000,128.9,137.2,118.995,128.2,11457.6,0
+SLAI.US,D,20190114,000000,127.1,132.9,125.2,132.9,3606,0
+SLAI.US,D,20190115,000000,133,133.6,122.948,129.5,9413.6,0
+SLAI.US,D,20190116,000000,124,129.1,124,126.3,2992,0
+SLAI.US,D,20190117,000000,124.3,131.7,122.656,130,5871.7,0
+SLAI.US,D,20190118,000000,132.2,132.2,125.387,128.1,1524.6,0
+SLAI.US,D,20190122,000000,125.1,130.248,125,129,5939.5,0
+SLAI.US,D,20190123,000000,129.4,138.5,129.4,133.1,10841,0
+SLAI.US,D,20190124,000000,133.1,134.9,131,131.7,5013.3,0
+SLAI.US,D,20190125,000000,134.6,136.7,130.5,134.9,4322,0
+SLAI.US,D,20190128,000000,136.9,145.2,136.9,145.2,5311.7,0
+SLAI.US,D,20190129,000000,148.4,155.75,144.5,147.8,13639.5,0
+SLAI.US,D,20190130,000000,149.5,149.5,137.141,148,10721.3,0
+SLAI.US,D,20190131,000000,147.9,149,141,148.8,9536.6,0
+SLAI.US,D,20190201,000000,148.8,153,141.8,149.5,15349.6,0
+SLAI.US,D,20190204,000000,147.8,151.5,147.8,149.2,1085.7,0
+SLAI.US,D,20190205,000000,149.2,158,146.7,157,9983.7,0
+SLAI.US,D,20190206,000000,158,158,143,149,4138.7,0
+SLAI.US,D,20190207,000000,147.7,149.76,142,145.5,3916.7,0
+SLAI.US,D,20190208,000000,148.7,151.2,140.088,146.7,2297.8,0
+SLAI.US,D,20190211,000000,148.5,149.9,143.1,148.2,1439.4,0
+SLAI.US,D,20190212,000000,148.5,148.5,142.4,147,2462.2,0
+SLAI.US,D,20190213,000000,148,150,137.6,138,19448.1,0
+SLAI.US,D,20190214,000000,136.7,136.7,122.6,122.6,11458.5,0
+SLAI.US,D,20190215,000000,122.5,125,114.654,120.2,12616.8,0
+SLAI.US,D,20190219,000000,120,141.62,120,136.9,16844.3,0
+SLAI.US,D,20190220,000000,139.5,147.7,135.9,143.3,12432.4,0
+SLAI.US,D,20190221,000000,147.4,147.4,140.2,147,6986.3,0
+SLAI.US,D,20190222,000000,146.1,148,138.011,140.7,5982.4,0
+SLAI.US,D,20190225,000000,144.4,144.4,129.2,131,8758,0
+SLAI.US,D,20190226,000000,130.9,141.9,129.1,140.6,9807.2,0
+SLAI.US,D,20190227,000000,140.4,150,139.7,150,20910.3,0
+SLAI.US,D,20190228,000000,149.6,152.8,141.8,152,18134.1,0
+SLAI.US,D,20190301,000000,152.5,158.8,149.55,156.9,9955.6,0
+SLAI.US,D,20190304,000000,157,157.9,142.5,145.4,10397.9,0
+SLAI.US,D,20190305,000000,145.4,152,145.2,150.7,6253,0
+SLAI.US,D,20190306,000000,149.1,151.9,141.3,144.6,2026.2,0
+SLAI.US,D,20190307,000000,148.8,148.8,140.55,145.7,8133.7,0
+SLAI.US,D,20190308,000000,144.1,148.9,144,147.4,2178.8,0
+SLAI.US,D,20190311,000000,149.8,149.8,141.2,141.2,2876.3,0
+SLAI.US,D,20190312,000000,146,150,139.5,148.8,18971.7,0
+SLAI.US,D,20190313,000000,149.3,150,137.4,144.3,13997.6,0
+SLAI.US,D,20190314,000000,144.7,145.985,142.3,144.1,1794,0
+SLAI.US,D,20190315,000000,145.9,149.5,142.8,142.8,10028.3,0
+SLAI.US,D,20190318,000000,143.8,146.15,140,142.8,7708.1,0
+SLAI.US,D,20190319,000000,143.8,146.296,143.8,143.8,3836.5,0
+SLAI.US,D,20190320,000000,142.7,144,138.405,143.2,4980.5,0
+SLAI.US,D,20190321,000000,144,145.4,142,142.6,4357.2,0
+SLAI.US,D,20190322,000000,141.6,143.5,139.9,140.8,1856.6,0
+SLAI.US,D,20190325,000000,139.8,141.3,138.4,139.9,4896.9,0
+SLAI.US,D,20190326,000000,142.5,142.5,136.8,137.5,5361,0
+SLAI.US,D,20190327,000000,136.5,139.5,131.201,139.5,25136.3,0
+SLAI.US,D,20190328,000000,137.6,140.973,137.6,139.1,2552.4,0
+SLAI.US,D,20190329,000000,140.5,140.5,137.25,139.6,4069.7,0
+SLAI.US,D,20190401,000000,140,145,139.2,144.4,2550,0
+SLAI.US,D,20190402,000000,145.3,145.3,140.7,142.6,2750.9,0
+SLAI.US,D,20190403,000000,144,144.7,136.15,139.8,5201.2,0
+SLAI.US,D,20190404,000000,140.1,144.6,136.986,144.1,2441.8,0
+SLAI.US,D,20190405,000000,144.3,144.3,140.5,142.4,1436.8,0
+SLAI.US,D,20190408,000000,141,143.4,140.038,141.5,1607.9,0
+SLAI.US,D,20190409,000000,142,142,140.3,140.5,558.3,0
+SLAI.US,D,20190410,000000,139.6,141.2,137.3,138.5,2113.2,0
+SLAI.US,D,20190411,000000,136.1,138.5,136.1,136.95,1808.8,0
+SLAI.US,D,20190412,000000,138.8,138.8,136.4,137,1499.9,0
+SLAI.US,D,20190415,000000,137.2,137.9,130.701,133,2051.5,0
+SLAI.US,D,20190416,000000,134.243,134.3,131,133,1364.9,0
+SLAI.US,D,20190417,000000,133.9,135,122.1,122.2,6536.2,0
+SLAI.US,D,20190418,000000,125,127.8,121.7,125.2,6098.2,0
+SLAI.US,D,20190422,000000,124.4,126.3,122.025,124.7,1137.9,0
+SLAI.US,D,20190423,000000,125.6,125.6,123.6,124.7,1048.7,0
+SLAI.US,D,20190424,000000,125.9,126.7,117.5,119.5,7515.5,0
+SLAI.US,D,20190425,000000,119,121.6,114.8,117.6,2669.6,0
+SLAI.US,D,20190426,000000,117.4,117.6,111.9,112.8,1632.5,0
+SLAI.US,D,20190429,000000,111.8,124.8,111.7,119.7,4675.7,0
+SLAI.US,D,20190430,000000,119.7,130.1,117.9,127.4,4641.3,0
+SLAI.US,D,20190501,000000,127.037,134.2,127,128.9,1920.4,0
+SLAI.US,D,20190502,000000,125.448,129.4,125.196,129.4,761.3,0
+SLAI.US,D,20190503,000000,132,132,122.3,122.3,1978.4,0
+SLAI.US,D,20190506,000000,119.6,123,118.5,120.3,1928.4,0
+SLAI.US,D,20190507,000000,118.4,118.4,115.1,115.1,107.1,0
+SLAI.US,D,20190508,000000,115,115.9,112.3,112.8,1669,0
+SLAI.US,D,20190509,000000,111.5,114.9,110.736,114.2,447.8,0
+SLAI.US,D,20190510,000000,114,114.3,110.1,110.7,1156.1,0
+SLAI.US,D,20190513,000000,108.8,109.6,105.8,105.8,1221.3,0
+SLAI.US,D,20190514,000000,105,112.5,104.614,110.8,1253.1,0
+SLAI.US,D,20190515,000000,114.5,115.4,112.058,113.5,1785.7,0
+SLAI.US,D,20190516,000000,112.4,114,110.7,113.5,2271.1,0
+SLAI.US,D,20190517,000000,112.5,112.7,104.7,109.5,1209.1,0
+SLAI.US,D,20190520,000000,113.5,113.5,104.938,107.9,1080.6,0
+SLAI.US,D,20190521,000000,106.9,110.6,105.55,109.5,3533.3,0
+SLAI.US,D,20190522,000000,111.8,113.3,105.6,107.9,3059.2,0
+SLAI.US,D,20190523,000000,105.2,106.052,99.9,100.1,3015.3,0
+SLAI.US,D,20190524,000000,100.1,100.1,98.295,98.4,1101.3,0
+SLAI.US,D,20190528,000000,99.7,100,99,100,9919.5,0
+SLAI.US,D,20190529,000000,99.7,99.7,98,98.5,572.4,0
+SLAI.US,D,20190530,000000,99,99,98.1,98.8,2154.2,0
+SLAI.US,D,20190531,000000,98.7,98.7,97.8,98.1,823.9,0
+SLAI.US,D,20190603,000000,98,99.58,95,95,2673.5,0
+SLAI.US,D,20190604,000000,95.1,96.3,95.1,95.1,1114.2,0
+SLAI.US,D,20190605,000000,99.5,99.5,91.1,92.4,1640.4,0
+SLAI.US,D,20190606,000000,91,93.3,85.2,85.4,1269.5,0
+SLAI.US,D,20190607,000000,85.5,86.8,84.3,84.3,3554,0
+SLAI.US,D,20190610,000000,84.4,85,82.5,82.5,1953.9,0
+SLAI.US,D,20190611,000000,82.5,83.7,82,82,827.9,0
+SLAI.US,D,20190612,000000,82.9,84.2,81.027,84.2,2020.9,0
+SLAI.US,D,20190613,000000,84.5,86.3,83.9,86.2,735.2,0
+SLAI.US,D,20190614,000000,89.2,92.8,86.7,91.8,1324.4,0
+SLAI.US,D,20190617,000000,92.1,92.3,88.652,90.25,701.7,0
+SLAI.US,D,20190618,000000,88.549,95.5,88.3,93.3,2246.1,0
+SLAI.US,D,20190619,000000,91.59,96,91.59,92.4,778.6,0
+SLAI.US,D,20190620,000000,94,102.2,94,98.8,5392.4,0
+SLAI.US,D,20190621,000000,94.7,118.8,94.7,117.6,1190.2,0
+SLAI.US,D,20190624,000000,113,113,105.611,109.7,1535.2,0
+SLAI.US,D,20190625,000000,110,110,101.9,102.4,1042.8,0
+SLAI.US,D,20190626,000000,101.3,105.9,100.7,104.7,723.4,0
+SLAI.US,D,20190627,000000,104.6,105,102.1,104,436.4,0
+SLAI.US,D,20190628,000000,106,107.3,103.2,106.3,782.2,0
+SLAI.US,D,20190701,000000,109.1,110.428,100.4,100.4,1228.9,0
+SLAI.US,D,20190702,000000,101.7,108,101,107.2,1537.7,0
+SLAI.US,D,20190703,000000,105,108.6,100,105.1,1646.5,0
+SLAI.US,D,20190705,000000,106.7,106.7,101.7,104,337.4,0
+SLAI.US,D,20190708,000000,100.5,107.7,100.5,101.6,5614.8,0
+SLAI.US,D,20190709,000000,101,105.1,100.3,104.5,6774,0
+SLAI.US,D,20190710,000000,106,110,106,107.1,4480.1,0
+SLAI.US,D,20190711,000000,108.5,109,101.9,104.2,6828.1,0
+SLAI.US,D,20190712,000000,105.7,105.8,102.15,103,6669.4,0
+SLAI.US,D,20190715,000000,104.8,110.8,104.8,107.9,8827.2,0
+SLAI.US,D,20190716,000000,108.5,116.6,108.077,110.7,12896.2,0
+SLAI.US,D,20190717,000000,111.9,115.1,111.3,114,5664.6,0
+SLAI.US,D,20190718,000000,113,114.5,111.9,111.9,10536.3,0
+SLAI.US,D,20190719,000000,112.7,113,108.6,108.6,1315.8,0
+SLAI.US,D,20190722,000000,110.9,114,108.5,111.7,9194.7,0
+SLAI.US,D,20190723,000000,111.6,114.4,111.6,112.1,5489.5,0
+SLAI.US,D,20190724,000000,111.525,114.6,108.9,111.3,11510.3,0
+SLAI.US,D,20190725,000000,109.7,115,108.6,110.3,15512.4,0
+SLAI.US,D,20190726,000000,112.9,112.9,110.8,110.8,1625.5,0
+SLAI.US,D,20190729,000000,111.035,114.3,110.3,113.6,5868.9,0
+SLAI.US,D,20190730,000000,111.1,114.5,110.3,111.1,6679.2,0
+SLAI.US,D,20190731,000000,110.6,113.2,110.3,111.7,8924.1,0
+SLAI.US,D,20190801,000000,111,114,109,110,9216.6,0
+SLAI.US,D,20190802,000000,109.9,111.2,109,109.9,7358.1,0
+SLAI.US,D,20190805,000000,109,110.7,96.1,98.8,30058.3,0
+SLAI.US,D,20190806,000000,101.3,112,100.1,110.4,12413.9,0
+SLAI.US,D,20190807,000000,109,109.7,100.6,103.3,8822.6,0
+SLAI.US,D,20190808,000000,102.7,110.5,102.7,107.5,12249.2,0
+SLAI.US,D,20190809,000000,105.2,107.1,95.5,97.6,15643.2,0
+SLAI.US,D,20190812,000000,99.5,101,94.6,97.9,11081.6,0
+SLAI.US,D,20190813,000000,98.9,100,94.9,95.3,12355.5,0
+SLAI.US,D,20190814,000000,95,106,94.6,98.9,43742.9,0
+SLAI.US,D,20190815,000000,100.1,104,99.1,100.8,7318.9,0
+SLAI.US,D,20190816,000000,99.6,100.5,94.6,94.6,9359.1,0
+SLAI.US,D,20190819,000000,97,99.1,95.9,96.3,2832.4,0
+SLAI.US,D,20190820,000000,96.3,98.2,94.6,95.1,5788.8,0
+SLAI.US,D,20190821,000000,95.5,97.7,95,95.6,3241.2,0
+SLAI.US,D,20190822,000000,95.1,96.8,94.6,94.6,12608.2,0
+SLAI.US,D,20190823,000000,94.6,97,94.6,95,5896.5,0
+SLAI.US,D,20190826,000000,95.4,99,95.1,95.5,4637.5,0
+SLAI.US,D,20190827,000000,96.4,98,94.1,94.5,6857.9,0
+SLAI.US,D,20190828,000000,93.4,95.85,93,93.1,1311.7,0
+SLAI.US,D,20190829,000000,94.1,96.9,94.1,95.1,2614.1,0
+SLAI.US,D,20190830,000000,96,96.85,91.4,92.5,7326.2,0
+SLAI.US,D,20190903,000000,92.5,92.5,87.5,87.5,4554.2,0
+SLAI.US,D,20190904,000000,88.8,88.8,83.3,83.3,4325.3,0
+SLAI.US,D,20190905,000000,84.1,84.1,80.3,81,5510,0
+SLAI.US,D,20190906,000000,82.5,86.1,81,84,12788.7,0
+SLAI.US,D,20190909,000000,85.9,88.9,81.7,88.5,13423.9,0
+SLAI.US,D,20190910,000000,87.8,89.5,85,86.2,8174.5,0
+SLAI.US,D,20190911,000000,86.1,91.5,85.5,90.3,13741.1,0
+SLAI.US,D,20190912,000000,90.6,96,89.3,91,9599.8,0
+SLAI.US,D,20190913,000000,91.4,94.9,91.4,93.5,10169.2,0
+SLAI.US,D,20190916,000000,90.6,95,90.6,93.7,4565,0
+SLAI.US,D,20190917,000000,92.3,100.6,92.3,99.6,20704.2,0
+SLAI.US,D,20190918,000000,100.2,101.4,96,100,15711.6,0
+SLAI.US,D,20190919,000000,100.4,103.95,97.1,100.2,19433.2,0
+SLAI.US,D,20190920,000000,100.9,101.4,97.9,100,26761.6,0
+SLAI.US,D,20190923,000000,100,101.7,98,100.9,29524.1,0
+SLAI.US,D,20190924,000000,100.4,101,98,99.5,9001.4,0
+SLAI.US,D,20190925,000000,98.7,102.8,98.6,102,14414.9,0
+SLAI.US,D,20190926,000000,101.9,105,100.76,105,18800,0
+SLAI.US,D,20190927,000000,105,105,98,99.2,13043,0
+SLAI.US,D,20190930,000000,102.2,107.9,100.5,106.6,17800.7,0
+SLAI.US,D,20191001,000000,104,106.6,103,106.5,6903.3,0
+SLAI.US,D,20191002,000000,106,106,102.2,105.2,8770.3,0
+SLAI.US,D,20191003,000000,105.1,108.5,103.85,105.7,9459.8,0
+SLAI.US,D,20191004,000000,107.1,108.4,104.4,108.1,12244.6,0
+SLAI.US,D,20191007,000000,109.1,115,108.3,114.6,10379.1,0
+SLAI.US,D,20191008,000000,114.4,114.7,112.279,113.1,6115,0
+SLAI.US,D,20191009,000000,113.5,114.5,110.6,110.9,3634.6,0
+SLAI.US,D,20191010,000000,110.4,114.1,110.4,112,5320.5,0
+SLAI.US,D,20191011,000000,113.288,114.4,110.899,111.3,3184.5,0
+SLAI.US,D,20191014,000000,110.8,113.027,110.8,111.7,3576.6,0
+SLAI.US,D,20191015,000000,112.2,112.2,107.096,107.6,794.2,0
+SLAI.US,D,20191016,000000,108.2,108.2,104,106.2,2689.6,0
+SLAI.US,D,20191017,000000,108.2,108.2,100.7,104.2,9904.5,0
+SLAI.US,D,20191018,000000,106.3,107.1,100.9,101.6,3792.2,0
+SLAI.US,D,20191021,000000,102.4,102.4,98.1,98.3,894.4,0
+SLAI.US,D,20191022,000000,99.2,99.2,93.5,95.2,2074,0
+SLAI.US,D,20191023,000000,95,95,93.2,93.3,157,0
+SLAI.US,D,20191024,000000,94.8,99.9,94.7,99.9,993.4,0
+SLAI.US,D,20191025,000000,99.4,102.4,97.3,101.5,617.2,0
+SLAI.US,D,20191028,000000,103,103,97.3,99.1,748.5,0
+SLAI.US,D,20191029,000000,97.75,99.65,96.001,98.5,636.8,0
+SLAI.US,D,20191030,000000,97.76,97.76,95.8,95.9,106.1,0
+SLAI.US,D,20191031,000000,98.7,98.7,95.6,97.4,791.3,0
+SLAI.US,D,20191101,000000,97.3,99,96.5,97,966,0
+SLAI.US,D,20191104,000000,98.3,103.1,98.3,100.9,2443,0
+SLAI.US,D,20191105,000000,100,100,95.5,99.1,4015,0
+SLAI.US,D,20191106,000000,102.15,102.15,97,97.6,4119.4,0
+SLAI.US,D,20191107,000000,99.8,100.3,96.2,98.7,3805.8,0
+SLAI.US,D,20191108,000000,97.2,100.5,97.2,98.6,2094.6,0
+SLAI.US,D,20191111,000000,96.2,99.45,94.5,98.7,3028.3,0
+SLAI.US,D,20191112,000000,94,98,94,98,613.7,0
+SLAI.US,D,20191113,000000,95.1,98.8,94.8,94.9,1510.5,0
+SLAI.US,D,20191114,000000,93.8,94.7,90.4,93,2006.5,0
+SLAI.US,D,20191115,000000,93.7,94.318,89,89,2256.4,0
+SLAI.US,D,20191118,000000,91.4,92.3,85,86.7,2420,0
+SLAI.US,D,20191119,000000,87.2,88.8,86.9,88.8,603,0
+SLAI.US,D,20191120,000000,86.2,86.8,84.9,86.7,817,0
+SLAI.US,D,20191121,000000,85.3,97.5,84.9,93.8,13041.9,0
+SLAI.US,D,20191122,000000,96.1,100,95.45,97,3273.5,0
+SLAI.US,D,20191125,000000,98.8,99.999,93.182,98,1536.2,0
+SLAI.US,D,20191126,000000,99,100,94.953,100,1938.4,0
+SLAI.US,D,20191127,000000,98.5,100,95.3,99.9,19373.8,0
+SLAI.US,D,20191129,000000,97.6,97.6,93.2,95.5,721.4,0
+SLAI.US,D,20191202,000000,93.2,95.5,92.7,94,1917.6,0
+SLAI.US,D,20191203,000000,95,95,93,93.1,843.3,0
+SLAI.US,D,20191204,000000,94.6,94.9,91,94.5,2222.9,0
+SLAI.US,D,20191205,000000,93.965,94.8,92.5,93.8,1062.1,0
+SLAI.US,D,20191206,000000,93.8,94.6,93.2,93.2,242.2,0
+SLAI.US,D,20191209,000000,93.5,94.3,89.5,91.5,5820.2,0
+SLAI.US,D,20191210,000000,92.6,95,90.19,94.5,1678.3,0
+SLAI.US,D,20191211,000000,95,95,87.7,88,2242.3,0
+SLAI.US,D,20191212,000000,88.5,94.7,88.5,92.6,3571.9,0
+SLAI.US,D,20191213,000000,93.7,93.7,90.9,93.5,1060.9,0
+SLAI.US,D,20191216,000000,95,95,90.6,92.6,3443.1,0
+SLAI.US,D,20191217,000000,91.4,92.6,90.6,92.5,1751.6,0
+SLAI.US,D,20191218,000000,93,94.5,92.5,93.6,2334.6,0
+SLAI.US,D,20191219,000000,94.5,94.5,92.3,94,4588.8,0
+SLAI.US,D,20191220,000000,92.7,94.2,92.1,92.6,3287.4,0
+SLAI.US,D,20191223,000000,91.8,92.6,89.2,89.5,2224.1,0
+SLAI.US,D,20191224,000000,89.2,92.8,87.703,92.6,3924.9,0
+SLAI.US,D,20191226,000000,94,94,87.9,90.8,3868.3,0
+SLAI.US,D,20191227,000000,92.8,92.8,86.8,87.9,2042.9,0
+SLAI.US,D,20191230,000000,86.2,86.6,84,85.9,4031.5,0
+SLAI.US,D,20191231,000000,86.2,87.1,86,86,1857.3,0
+SLAI.US,D,20200102,000000,84.1,84.3,75,75.2,12900.3,0
+SLAI.US,D,20200103,000000,73.3,75.5,72.2,74.1,8999,0
+SLAI.US,D,20200106,000000,72.7,79.58,71.1,79.2,3995.4,0
+SLAI.US,D,20200107,000000,78,80,75.7,75.7,2176.1,0
+SLAI.US,D,20200108,000000,78,78.95,76.8,78.3,3188.6,0
+SLAI.US,D,20200109,000000,76.5,77.501,76,76.6,9335.4,0
+SLAI.US,D,20200110,000000,76.997,77.8,76.4,76.5,917.3,0
+SLAI.US,D,20200113,000000,76,80,76,79,3767.6,0
+SLAI.US,D,20200114,000000,78.4,81.8,78.3,80,6132.2,0
+SLAI.US,D,20200115,000000,80.3,83,80,80,3668.9,0
+SLAI.US,D,20200116,000000,80,80.9,76,79.5,3836.6,0
+SLAI.US,D,20200117,000000,79,80.6,78.7,79.1,3305.2,0
+SLAI.US,D,20200121,000000,77.3,80.4,76.5,77.4,2699.6,0
+SLAI.US,D,20200122,000000,78.735,78.735,76,77.6,1724.8,0
+SLAI.US,D,20200123,000000,77.6,77.6,75,75.1,1315.9,0
+SLAI.US,D,20200124,000000,76.6,77.6,74,74.1,836.1,0
+SLAI.US,D,20200127,000000,74.2,74.2,72.335,73.2,520.9,0
+SLAI.US,D,20200128,000000,73.2,73.2,69.3,69.3,1916.8,0
+SLAI.US,D,20200129,000000,69.58,74.2,69.58,73.6,1110.4,0
+SLAI.US,D,20200130,000000,71.401,72.9,70,70,592.2,0
+SLAI.US,D,20200131,000000,70.4,70.8,68.5,68.5,1818.8,0
+SLAI.US,D,20200203,000000,68.4,70,65.901,69.8,3315.5,0
+SLAI.US,D,20200204,000000,70.2,72.3,68.2,71.2,2904.8,0
+SLAI.US,D,20200205,000000,70.6,70.85,65.507,69,2378.8,0
+SLAI.US,D,20200206,000000,66.812,68.8,63.5,64.2,2473.1,0
+SLAI.US,D,20200207,000000,66.2,78.8,64.2,66,3700.9,0
+SLAI.US,D,20200210,000000,65,67.2,65,65.9,324.6,0
+SLAI.US,D,20200211,000000,66.744,70,63,65,3354.5,0
+SLAI.US,D,20200212,000000,66,67.5,63.5,63.5,2742.4,0
+SLAI.US,D,20200213,000000,65.5,66.6,63.7,64.7,1829.3,0
+SLAI.US,D,20200214,000000,63.6,67,63.2,65,3788.7,0
+SLAI.US,D,20200218,000000,66.5,67,64.116,65.8,380.4,0
+SLAI.US,D,20200219,000000,65.8,66,62.2,62.6,1024,0
+SLAI.US,D,20200220,000000,62.611,66,62.6,64.8,1928.8,0
+SLAI.US,D,20200221,000000,64,64,62.4,62.8,766.7,0
+SLAI.US,D,20200224,000000,62,63,59.5,59.5,1377.6,0
+SLAI.US,D,20200225,000000,59,59,47.8,47.8,3489.1,0
+SLAI.US,D,20200226,000000,49.8,52.1,48.8,50.3,3795.5,0
+SLAI.US,D,20200227,000000,50,60,49,56.7,7638,0
+SLAI.US,D,20200228,000000,53.1,54.7,52,53.9,2561.4,0
+SLAI.US,D,20200302,000000,52.3,56.4,52.3,54,890.8,0
+SLAI.US,D,20200303,000000,55.6,61.2,55.6,60,11538.6,0
+SLAI.US,D,20200304,000000,60.3,69.4,60.3,65.8,7455.2,0
+SLAI.US,D,20200305,000000,66,66,58.2,61.1,3042.3,0
+SLAI.US,D,20200306,000000,60.1,64.7,58.9,64.7,876.4,0
+SLAI.US,D,20200309,000000,61.2,62.2,57.7,58.2,2739.8,0
+SLAI.US,D,20200310,000000,58.5,63,58.5,60.7,2798.4,0
+SLAI.US,D,20200311,000000,60.95,62.6,57.7,60.3,1030.9,0
+SLAI.US,D,20200312,000000,58.3,58.3,50.7,51.5,3082.4,0
+SLAI.US,D,20200313,000000,52.1,52.3,49,51,7297.9,0
+SLAI.US,D,20200316,000000,49,49,45,46.1,1824,0
+SLAI.US,D,20200317,000000,48.1,48.9,44.4,47.1,2583.1,0
+SLAI.US,D,20200318,000000,43.5,45.9,37.101,38.681,2040.1,0
+SLAI.US,D,20200319,000000,36.9,42.7,36.1,40.8,1781.1,0
+SLAI.US,D,20200320,000000,38.3,43.4,35.6,35.6,2457.7,0
+SLAI.US,D,20200323,000000,33.8,36,32.7,32.7,1619.5,0
+SLAI.US,D,20200324,000000,36,41.828,36,40,8179.5,0
+SLAI.US,D,20200325,000000,41.6,41.6,39.7,40.2,2026.7,0
+SLAI.US,D,20200326,000000,41.7,41.7,37.75,40.8,18015.8,0
+SLAI.US,D,20200327,000000,40.1,45,40,44.1,5882.8,0
+SLAI.US,D,20200330,000000,43.733,46,43,43.8,2259.4,0
+SLAI.US,D,20200331,000000,45.244,45.363,43.6,45.2,507.6,0
+SLAI.US,D,20200401,000000,45.8,46,41,41,420.5,0
+SLAI.US,D,20200402,000000,43.9,43.9,40,40,1175.8,0
+SLAI.US,D,20200403,000000,40.102,40.8,40,40.6,503,0
+SLAI.US,D,20200406,000000,42.05,44.7,40.2,40.2,2239.5,0
+SLAI.US,D,20200407,000000,44.1,44.1,42,43.5,660.2,0
+SLAI.US,D,20200408,000000,43.7,44.5,42.3,42.5,976.5,0
+SLAI.US,D,20200409,000000,43.7,45,42.8,45,908.5,0
+SLAI.US,D,20200413,000000,43.2,43.4,40.7,41.5,707.7,0
+SLAI.US,D,20200414,000000,43.4,44.9,43.4,44.2,1558.4,0
+SLAI.US,D,20200415,000000,44.7,45,40.05,40.3,776.5,0
+SLAI.US,D,20200416,000000,41.3,42.5,40,41.9,2102.4,0
+SLAI.US,D,20200417,000000,43.3,44.9,41.4,44.2,2154.2,0
+SLAI.US,D,20200420,000000,42.2,44.95,41.2,44.25,666,0
+SLAI.US,D,20200421,000000,41.5,41.9,41.295,41.9,188,0
+SLAI.US,D,20200422,000000,41.3,41.5,41.3,41.5,176.2,0
+SLAI.US,D,20200423,000000,41.5,44.5,40,40,2872.1,0
+SLAI.US,D,20200424,000000,40,41.034,39.6,40.7,2996.3,0
+SLAI.US,D,20200427,000000,40,44.6,40,43.698,1262,0
+SLAI.US,D,20200428,000000,43.8,45,43.8,45,832.4,0
+SLAI.US,D,20200429,000000,44,44.9,43.2,43.2,827.5,0
+SLAI.US,D,20200430,000000,45,45,43.4,43.4,329.7,0
+SLAI.US,D,20200501,000000,43.1,44.7,42.8,43.7,304.9,0
+SLAI.US,D,20200504,000000,43.6,43.6,40.9,41,662,0
+SLAI.US,D,20200505,000000,43.5,43.5,41.55,42,178.8,0
+SLAI.US,D,20200506,000000,40.85,41.2,40.6,40.6,171.2,0
+SLAI.US,D,20200507,000000,40.7,41.7,40.1,41.5,700.8,0
+SLAI.US,D,20200508,000000,42.3,42.3,41,41,929.5,0
+SLAI.US,D,20200511,000000,41.6,42.557,40.8,40.8,537,0
+SLAI.US,D,20200512,000000,42,42,40,40,480.8,0
+SLAI.US,D,20200513,000000,41,41,36.1,36.1,2410.6,0
+SLAI.US,D,20200514,000000,36.55,36.8,35,35,2778.2,0
+SLAI.US,D,20200515,000000,35,35.354,33.3,34.3,4874,0
+SLAI.US,D,20200518,000000,33.8,36.6,33.2,33.4,2899.9,0
+SLAI.US,D,20200519,000000,32.1,32.699,31.3,31.8,5560.2,0
+SLAI.US,D,20200520,000000,31.4,38,31.4,36.1,6317.2,0
+SLAI.US,D,20200521,000000,36.3,36.3,31.5,31.6,3385.7,0
+SLAI.US,D,20200522,000000,31.6,34.6,28.5,31.9,8572.9,0
+SLAI.US,D,20200526,000000,33,35.5,32,32.5,5927,0
+SLAI.US,D,20200527,000000,32.6,33,32.4,32.5,5133.7,0
+SLAI.US,D,20200528,000000,31.5,38,30,34.1,10958.9,0
+SLAI.US,D,20200529,000000,33,34,28.4,28.4,47187.3,0
+SLAI.US,D,20200601,000000,30.3,31.6,29.4,31.2,4412,0
+SLAI.US,D,20200602,000000,31.9,33.322,31.6,32.2,3912.4,0
+SLAI.US,D,20200603,000000,31.7,33.1,31.1,31.5,3684.2,0
+SLAI.US,D,20200604,000000,30.4,33.5,30.3,32.5,6995.1,0
+SLAI.US,D,20200605,000000,33.05,38.4,33.05,37.7,18582.6,0
+SLAI.US,D,20200608,000000,38.4,38.4,37.6,37.919,4409.9,0
+SLAI.US,D,20200609,000000,36.6,38.4,36.6,37.1,2371.3,0
+SLAI.US,D,20200610,000000,36,37.2,32.2,34.2,7759.4,0
+SLAI.US,D,20200611,000000,34.4,35.4,30.6,35.225,9553.3,0
+SLAI.US,D,20200612,000000,36,37.599,34.601,37,6751.1,0
+SLAI.US,D,20200615,000000,35.8,39.8,35.8,39.005,14801.4,0
+SLAI.US,D,20200616,000000,39,51.6,39,41.3,23980,0
+SLAI.US,D,20200617,000000,48,50,41.8,47.4,11233.1,0
+SLAI.US,D,20200618,000000,46.2,50,44.3,44.6,6782.1,0
+SLAI.US,D,20200619,000000,44.4,46.605,41.6,43.5,8817.1,0
+SLAI.US,D,20200622,000000,42.9,45.599,41.9,43.3,2227.1,0
+SLAI.US,D,20200623,000000,43.5,44.25,38.8,39.2,4446.7,0
+SLAI.US,D,20200624,000000,38.7,41.2,37.8,38.3,1226.8,0
+SLAI.US,D,20200625,000000,38,38.1,32.9,33.1,5286,0
+SLAI.US,D,20200626,000000,32.3,36.6,32.3,35.4,4803.4,0
+SLAI.US,D,20200629,000000,35,37.8,34,37.7,2669.4,0
+SLAI.US,D,20200630,000000,37.231,39.3,36.5,38.5,4088,0
+SLAI.US,D,20200701,000000,37.8,43.9,37.1,43.9,3460.2,0
+SLAI.US,D,20200702,000000,45.5,45.5,38.6,39.4,6304.7,0
+SLAI.US,D,20200706,000000,39.2,41.311,39.2,41.1,3720.5,0
+SLAI.US,D,20200707,000000,41.2,48,40.3,42.7,7129.7,0
+SLAI.US,D,20200708,000000,42.3,43.655,42.2,42.3,5955.6,0
+SLAI.US,D,20200709,000000,42.2,42.7,37.45,38.35,7179.5,0
+SLAI.US,D,20200710,000000,37.1,40.6,37.1,38,2996.7,0
+SLAI.US,D,20200713,000000,37.8,37.9,35,35.5,3912.9,0
+SLAI.US,D,20200714,000000,35,35.6,33.7,33.7,2011.9,0
+SLAI.US,D,20200715,000000,34.598,35.21,33.5,34.5,1683.4,0
+SLAI.US,D,20200716,000000,33.001,33.95,33.001,33.7,696.7,0
+SLAI.US,D,20200717,000000,33.1,34.4,33.1,33.3,1977.3,0
+SLAI.US,D,20200720,000000,33.2,33.9,32.9,33.3,1831.4,0
+SLAI.US,D,20200721,000000,33.4,39.4,33.4,38.6,11769.7,0
+SLAI.US,D,20200722,000000,37.4,39.3,35.372,37.9,17205.6,0
+SLAI.US,D,20200723,000000,36.7,39.4,34.7,37.1,9523.6,0
+SLAI.US,D,20200724,000000,36,39.2,36,38,4308.2,0
+SLAI.US,D,20200727,000000,38.6,38.6,36.3,37.7,4576.7,0
+SLAI.US,D,20200728,000000,37.673,38.973,36.5,36.5,1083.6,0
+SLAI.US,D,20200729,000000,36.9,38,36.5,37.9,3036.5,0
+SLAI.US,D,20200730,000000,37.8,38.3,36.5,37.1,2085.3,0
+SLAI.US,D,20200731,000000,37.7,38.7,36,37.9,4238.9,0
+SLAI.US,D,20200803,000000,39.3,42,37.401,39.5,9993.8,0
+SLAI.US,D,20200804,000000,39,39.4,37.3,37.3,1801.6,0
+SLAI.US,D,20200805,000000,38.5,38.8,37.8,37.9,1598.8,0
+SLAI.US,D,20200806,000000,38.5,39.9,37.7,39.9,3890.1,0
+SLAI.US,D,20200807,000000,39.2,44.235,38.1,38.1,19665.5,0
+SLAI.US,D,20200810,000000,34.8,37.9,34.8,36.2,6218.4,0
+SLAI.US,D,20200811,000000,36.3,40.9,36.3,36.8,10819.5,0
+SLAI.US,D,20200812,000000,36.7,38.8,36.7,37.6,3701.9,0
+SLAI.US,D,20200813,000000,37.6,39.1,37.3,37.6,8190.2,0
+SLAI.US,D,20200814,000000,37.9,38.9,35.6,35.6,3513.5,0
+SLAI.US,D,20200817,000000,35.5,36.9,34.2,35.1,3509,0
+SLAI.US,D,20200818,000000,34.1,39,34.1,38.3,3427.8,0
+SLAI.US,D,20200819,000000,38.5,40.1,36,36.2,6405,0
+SLAI.US,D,20200820,000000,36.1,38.1,36,36.4,1254,0
+SLAI.US,D,20200821,000000,35.7,36.4,35.5,35.7,904.8,0
+SLAI.US,D,20200824,000000,35.7,36.6,34.8,35.5,3399,0
+SLAI.US,D,20200825,000000,35,36.9,35,36.4,752,0
+SLAI.US,D,20200826,000000,36.4,37.6,36.1,36.4,1188.1,0
+SLAI.US,D,20200827,000000,36.58,37.8,36.301,36.9,1044.4,0
+SLAI.US,D,20200828,000000,38.3,38.5,36.8,36.8,3978.4,0
+SLAI.US,D,20200831,000000,35.9,38.5,33.6,33.6,9361.5,0
+SLAI.US,D,20200901,000000,33.6,34.7,33.5,33.6,3439.5,0
+SLAI.US,D,20200902,000000,33.3,33.6,29,29.8,10918.7,0
+SLAI.US,D,20200903,000000,29.8,30.9,25.1,25.501,14554,0
+SLAI.US,D,20200904,000000,26.4,28.3,25.5,27.4,9166.6,0
+SLAI.US,D,20200908,000000,27,33.7,27,33.5,13179.6,0
+SLAI.US,D,20200909,000000,34.5,42.3,30.1,40.5,101958.8,0
+SLAI.US,D,20200910,000000,37.8,38.9,31.6,32.9,11438.1,0
+SLAI.US,D,20200911,000000,32.5,33.3,32.4,32.7,866.6,0
+SLAI.US,D,20200914,000000,32.3,34,31.8,33.4,1465.8,0
+SLAI.US,D,20200915,000000,32.7,34.7,32.2,32.9,1626.2,0
+SLAI.US,D,20200916,000000,33.9,38.3,33.5,36.9,4076.1,0
+SLAI.US,D,20200917,000000,36.4,37,35.5,35.7,1380.8,0
+SLAI.US,D,20200918,000000,35.004,35.004,32.4,32.6,7226.1,0
+SLAI.US,D,20200921,000000,32.6,33,29.9,31,4046.1,0
+SLAI.US,D,20200922,000000,31,31.1,28.7,29.7,3629.9,0
+SLAI.US,D,20200923,000000,29.4,31.8,29.1,29.6,1508,0
+SLAI.US,D,20200924,000000,28.4,29.6,28.2,28.8,2385.8,0
+SLAI.US,D,20200925,000000,28.1,29.9,28.1,29.4,1065.7,0
+SLAI.US,D,20200929,000000,29.6,30.999,29.2,30,3351.3,0
+SLAI.US,D,20200930,000000,30,30.9,29.45,30,2298.8,0
+SLAI.US,D,20201001,000000,29.6,30,29.454,29.5,1097,0
+SLAI.US,D,20201002,000000,28.2,28.9,28.2,28.4,654.1,0
+SLAI.US,D,20201005,000000,28.4,29.101,28.4,29,212.4,0
+SLAI.US,D,20201006,000000,29.6,30,29,29.35,1055.1,0
+SLAI.US,D,20201007,000000,29.8,30.6,29.8,30,477.4,0
+SLAI.US,D,20201008,000000,30,30.6,30,30.6,172.9,0
+SLAI.US,D,20201009,000000,30.6,30.6,29.299,29.8,2021.3,0
+SLAI.US,D,20201012,000000,30,30.1,28.5,28.5,1504.2,0
+SLAI.US,D,20201013,000000,29.5,30,29.05,29.9,1116.4,0
+SLAI.US,D,20201014,000000,29.7,30,28.6,30,4086.7,0
+SLAI.US,D,20201015,000000,29.76,29.76,27.4,27.8,3175.4,0
+SLAI.US,D,20201016,000000,28.899,29.4,28.4,29.2,1674.9,0
+SLAI.US,D,20201019,000000,29.9,29.9,28,28.3,1435.8,0
+SLAI.US,D,20201020,000000,28.3,29.6,27.7,29.5,7494.7,0
+SLAI.US,D,20201021,000000,29.7,31.6,28.5,30.5,8264.2,0
+SLAI.US,D,20201022,000000,30,31,29.1,29.5,1412.8,0
+SLAI.US,D,20201023,000000,30.4,30.4,29.2,29.5,1226.8,0
+SLAI.US,D,20201026,000000,28.6,31.1,28.6,30.5,3898.7,0
+SLAI.US,D,20201027,000000,31,33.6,30.4,31.3,4798.1,0
+SLAI.US,D,20201028,000000,30.6,31.15,28.6,29.083,2250.9,0
+SLAI.US,D,20201029,000000,29.1,30.7,28.6,29,631.3,0
+SLAI.US,D,20201030,000000,29.9,30.5,29.201,29.605,758.7,0
+SLAI.US,D,20201102,000000,29.4,30.8,28.3,29.1,1740.5,0
+SLAI.US,D,20201103,000000,29.79,29.79,28.102,28.599,1440,0
+SLAI.US,D,20201104,000000,29.4,29.4,28,28,966.4,0
+SLAI.US,D,20201105,000000,28,28.9,28,28.3,2031.5,0
+SLAI.US,D,20201106,000000,28.3,28.319,27.2,27.6,2369,0
+SLAI.US,D,20201109,000000,28.8,28.8,27.6,28.5,1916.4,0
+SLAI.US,D,20201110,000000,28.3,28.3,27.7,28,758.9,0
+SLAI.US,D,20201111,000000,27.7,29.4,27.7,28.888,1228.3,0
+SLAI.US,D,20201112,000000,29.215,29.215,28.6,28.6,442.5,0
+SLAI.US,D,20201113,000000,28.727,29,28,29,1284.4,0
+SLAI.US,D,20201116,000000,29,30,28.999,29.6,2261.9,0
+SLAI.US,D,20201117,000000,28.9,30.7,28.9,29.65,4246,0
+SLAI.US,D,20201118,000000,30,30,29.1,29.75,947.5,0
+SLAI.US,D,20201119,000000,29.3,29.5,26.9,28.436,8083.5,0
+SLAI.US,D,20201120,000000,29.6,29.6,27.1,27.6,15828.3,0
+SLAI.US,D,20201123,000000,27.3,27.3,26.501,27,5718.6,0
+SLAI.US,D,20201124,000000,27,28.5,26.8,27.8,7566.8,0
+SLAI.US,D,20201125,000000,28,28.3,27,28.1,5887,0
+SLAI.US,D,20201127,000000,28,28,27.2,27.5,1798.5,0
+SLAI.US,D,20201130,000000,27.7,27.7,26.5,26.9,3022.4,0
+SLAI.US,D,20201201,000000,26.8,27.3,26.8,27.3,1485.1,0
+SLAI.US,D,20201202,000000,27.5,27.8,26.929,27.5,3784.6,0
+SLAI.US,D,20201203,000000,27.5,27.5,26.9,27.1,4489.5,0
+SLAI.US,D,20201204,000000,27.05,27.5,26.769,27.2,1358.8,0
+SLAI.US,D,20201207,000000,27.9,27.9,26.9,27.1,5151.1,0
+SLAI.US,D,20201208,000000,27,27.1,26.1,26.4,2706.3,0
+SLAI.US,D,20201209,000000,26.8,27.3,26.5,26.7,4977,0
+SLAI.US,D,20201210,000000,27,27,26.5,26.8,3150.8,0
+SLAI.US,D,20201211,000000,26.6,27,26.368,27,2771.5,0
+SLAI.US,D,20201214,000000,26,26.3,25.482,26,2348.5,0
+SLAI.US,D,20201215,000000,25.911,27,25.701,26.7,4996.7,0
+SLAI.US,D,20201216,000000,26.3,28.2,25.5,27.9,10920.9,0
+SLAI.US,D,20201217,000000,27,29.101,26.8,27.6,21126.6,0
+SLAI.US,D,20201218,000000,27,31,26.2,26.9,58342,0
+SLAI.US,D,20201221,000000,35.3,67,34.9,38.3,4619885.7,0
+SLAI.US,D,20201222,000000,39.9,46.5,39.5,43.6,370446,0
+SLAI.US,D,20201223,000000,43.2,45.4,41,42.5,113428,0
+SLAI.US,D,20201224,000000,41.6,43.9,41.502,42.9,15274.1,0
+SLAI.US,D,20201228,000000,43,53.5,43,53.2,122128.6,0
+SLAI.US,D,20201229,000000,55.1,60,53.2,57.4,106724.9,0
+SLAI.US,D,20201230,000000,57.1,84.4,57.1,76.1,351004.3,0
+SLAI.US,D,20201231,000000,80,105.8,78.8,90,536197.2,0
+SLAI.US,D,20210104,000000,88.7,107.75,81.5,97,189114,0
+SLAI.US,D,20210105,000000,95.5,95.5,79.4,84.1,117492.8,0
+SLAI.US,D,20210106,000000,87,132.4,85.801,116.5,302567.7,0
+SLAI.US,D,20210107,000000,124,127.3,106.6,120.8,208939.4,0
+SLAI.US,D,20210108,000000,117.5,124.8,115.2,121,51561.5,0
+SLAI.US,D,20210111,000000,133.1,139.5,113.8,120.6,122031.5,0
+SLAI.US,D,20210112,000000,121,122.9,112.5,116.5,58991.4,0
+SLAI.US,D,20210113,000000,119.9,122.8,115,116.8,43153.6,0
+SLAI.US,D,20210114,000000,118.4,139.5,115.95,137.3,87932,0
+SLAI.US,D,20210115,000000,137.2,149,133.4,135.5,106596.7,0
+SLAI.US,D,20210119,000000,136.5,139.4,123.1,125.4,59594.7,0
+SLAI.US,D,20210120,000000,124.5,131,113.8,129.3,81682.1,0
+SLAI.US,D,20210121,000000,133.1,133.9,123,128.5,47841.5,0
+SLAI.US,D,20210122,000000,128.6,138.8,127.1,133.6,62955.1,0
+SLAI.US,D,20210125,000000,138.1,139.8,130.8,139.5,60658.8,0
+SLAI.US,D,20210126,000000,139.3,143.8,136.2,140.7,24747.1,0
+SLAI.US,D,20210127,000000,138.9,144.8,133.2,141.1,39048.5,0
+SLAI.US,D,20210128,000000,143.9,155,141.7,151,63458.9,0
+SLAI.US,D,20210129,000000,150.1,151.1,101,104.5,97701.4,0
+SLAI.US,D,20210201,000000,115,125.6,115,115.4,73254.4,0
+SLAI.US,D,20210202,000000,126,139.9,120.2,136.4,52253.6,0
+SLAI.US,D,20210203,000000,143.7,148.8,131,135.3,59111,0
+SLAI.US,D,20210204,000000,135.1,144,131.5,142.2,45162.3,0
+SLAI.US,D,20210205,000000,138.4,140.3,127.2,130.3,37644,0
+SLAI.US,D,20210208,000000,143.3,229.8,141.6,149,356841.7,0
+SLAI.US,D,20210209,000000,193.1,210,176,208.5,174224.6,0
+SLAI.US,D,20210210,000000,210,217.9,187.1,196.7,92875.5,0
+SLAI.US,D,20210211,000000,210,210,189.9,194.5,74763.5,0
+SLAI.US,D,20210212,000000,194.1,201.4,192,200,41194.4,0
+SLAI.US,D,20210216,000000,333.497,350,270.1,270.2,476807.8,0
+SLAI.US,D,20210217,000000,312.8,312.8,263.2,267,182399.8,0
+SLAI.US,D,20210218,000000,256,292,241.95,246.3,123697.5,0
+SLAI.US,D,20210219,000000,260,280,253,260.9,107082.4,0
+SLAI.US,D,20210222,000000,265.8,287,237,243.1,223309.5,0
+SLAI.US,D,20210223,000000,223.6,223.61,179.4,202.8,122327.2,0
+SLAI.US,D,20210224,000000,223.1,224.321,200.501,219.2,105653.8,0
+SLAI.US,D,20210225,000000,228,237.3,200.162,205.1,117448.9,0
+SLAI.US,D,20210226,000000,200,219,197,214.5,121326.6,0
+SLAI.US,D,20210301,000000,225.8,250,224.3,248.9,112039.7,0
+SLAI.US,D,20210302,000000,243.4,247.199,222.904,228.7,88157.5,0
+SLAI.US,D,20210303,000000,240,249,221.901,224.3,76689.5,0
+SLAI.US,D,20210304,000000,206.6,224.15,187.5,190,85777.7,0
+SLAI.US,D,20210305,000000,194.8,209,157.101,204.6,96957.6,0
+SLAI.US,D,20210308,000000,203.3,215,194,200,42208.5,0
+SLAI.US,D,20210309,000000,211,222.9,204.1,215.2,96929.8,0
+SLAI.US,D,20210310,000000,234.4,238.7,198.1,209.7,98002,0
+SLAI.US,D,20210311,000000,211.6,216.2,197.6,215.3,54376.7,0
+SLAI.US,D,20210312,000000,195.8,226,195.8,217,78107.1,0
+SLAI.US,D,20210315,000000,221.8,231.5,203.3,209.4,82183.6,0
+SLAI.US,D,20210316,000000,210.8,212.4,196.8,208.1,81966.3,0
+SLAI.US,D,20210317,000000,205.3,248.783,202.385,244,137967.7,0
+SLAI.US,D,20210318,000000,245,258.1,221.7,224,152557,0
+SLAI.US,D,20210319,000000,222.4,251.4,222.4,249,92690.6,0
+SLAI.US,D,20210322,000000,255,255,232.201,232.8,47146.4,0
+SLAI.US,D,20210323,000000,225.1,234.814,208.001,212.2,48272.1,0
+SLAI.US,D,20210324,000000,226.8,226.8,192,196,81330.4,0
+SLAI.US,D,20210325,000000,190,195.7,180.2,190.9,35879.8,0
+SLAI.US,D,20210326,000000,195,204.9,185,194.4,26094.2,0
+SLAI.US,D,20210329,000000,202.9,208.549,191.1,192.6,41515.3,0
+SLAI.US,D,20210330,000000,192.9,214.6,190.464,211,59107.5,0
+SLAI.US,D,20210331,000000,207.9,215,202.7,213.7,28298.8,0
+SLAI.US,D,20210401,000000,215.5,228.7,210.722,227.5,43594.2,0
+SLAI.US,D,20210405,000000,242.2,246,195,201.4,150367.6,0
+SLAI.US,D,20210406,000000,198.4,208.5,193,195.2,40564.5,0
+SLAI.US,D,20210407,000000,193.2,198.3,187.7,192,27549,0
+SLAI.US,D,20210408,000000,192.6,198.3,189.5,194.3,20498.4,0
+SLAI.US,D,20210409,000000,191,195,180.9,186.4,20267.2,0
+SLAI.US,D,20210412,000000,189.9,192,175.2,180.4,32543.2,0
+SLAI.US,D,20210413,000000,184.8,186.9,176.6,181.4,22090.4,0
+SLAI.US,D,20210414,000000,180.6,183.488,173.2,177.4,39881.3,0
+SLAI.US,D,20210415,000000,179,181.5,157,157.7,26277,0
+SLAI.US,D,20210416,000000,152.9,158.2,129.6,157.8,68484.2,0
+SLAI.US,D,20210419,000000,147.8,155.665,138,142,27367.5,0
+SLAI.US,D,20210420,000000,133.5,147.2,130.1,146,12740,0
+SLAI.US,D,20210421,000000,145,165.3,140,161.7,21100,0
+SLAI.US,D,20210422,000000,165.9,181.5,165,169.4,35660,0
+SLAI.US,D,20210423,000000,167,168.4,145,151.7,39630,0
+SLAI.US,D,20210426,000000,160,168.8,155.1,159.5,25447.5,0
+SLAI.US,D,20210427,000000,164.8,166.8,157.5,162.4,12544.8,0
+SLAI.US,D,20210428,000000,162.7,166.1,157.5,166,4104.9,0
+SLAI.US,D,20210429,000000,167.3,170,161,167.8,7619.4,0
+SLAI.US,D,20210430,000000,169.5,178,168.1,174.6,6678.4,0
+SLAI.US,D,20210503,000000,178.2,178.4,171.272,172.3,3909,0
+SLAI.US,D,20210504,000000,172.1,172.1,153.3,154.9,10826.3,0
+SLAI.US,D,20210505,000000,158.2,162.7,158.2,159.6,3161.1,0
+SLAI.US,D,20210506,000000,160,161.1,145.3,148.4,12745.2,0
+SLAI.US,D,20210507,000000,148.5,159,148.5,151.1,9546.6,0
+SLAI.US,D,20210510,000000,153.2,159.3,144,152.4,29418.9,0
+SLAI.US,D,20210511,000000,143.6,149.565,137.28,147.9,13474.8,0
+SLAI.US,D,20210512,000000,151,154.799,140.3,142.5,21583.2,0
+SLAI.US,D,20210513,000000,138.9,149,130.6,133,16333.1,0
+SLAI.US,D,20210514,000000,137.9,148.6,137.9,142.3,6904.1,0
+SLAI.US,D,20210517,000000,140.6,140.6,125,132,17676.9,0
+SLAI.US,D,20210518,000000,134.1,141.8,133.2,137,17163.9,0
+SLAI.US,D,20210519,000000,111,125.1,106.7,113,62578.6,0
+SLAI.US,D,20210520,000000,119.6,126.7,113.4,126.7,43140.9,0
+SLAI.US,D,20210521,000000,130,130,88,97.5,188900.2,0
+SLAI.US,D,20210524,000000,94.7,96.9,86,89.3,88702.9,0
+SLAI.US,D,20210525,000000,89.6,89.7,79.5,80.1,107033.7,0
+SLAI.US,D,20210526,000000,80,80.3,70.2,70.8,188166.2,0
+SLAI.US,D,20210527,000000,72.9,94.8,71,87.1,508913.2,0
+SLAI.US,D,20210528,000000,86,86.327,77,79.2,104150.1,0
+SLAI.US,D,20210601,000000,81.1,82,75.3,77.8,82906.4,0
+SLAI.US,D,20210602,000000,79.2,81.6,76.5,80.5,70929.9,0
+SLAI.US,D,20210603,000000,79.4,80,73.283,74.7,68295.1,0
+SLAI.US,D,20210604,000000,72.9,75,70,74.8,80343.7,0
+SLAI.US,D,20210607,000000,71.6,76.8,71.6,74.7,53420.4,0
+SLAI.US,D,20210608,000000,73.8,74.2,70.3,71.7,44268.9,0
+SLAI.US,D,20210609,000000,73.7,82.8,71.5,79.7,112784.6,0
+SLAI.US,D,20210610,000000,85,87,75.2,78.8,111925.8,0
+SLAI.US,D,20210611,000000,79.6,83,76.8,79.1,51234.3,0
+SLAI.US,D,20210614,000000,82.2,91.4,81,91,140303,0
+SLAI.US,D,20210615,000000,89.2,89.459,81.1,84.6,81659.4,0
+SLAI.US,D,20210616,000000,81.7,94,81.5,92,70881.8,0
+SLAI.US,D,20210617,000000,90.6,101.8,90,96.5,123364.1,0
+SLAI.US,D,20210618,000000,96.8,99.859,93.4,94.7,300674.8,0
+SLAI.US,D,20210621,000000,85.1,87.8,79.3,81.7,132470.5,0
+SLAI.US,D,20210622,000000,80,80.3,67.3,78.4,224642.7,0
+SLAI.US,D,20210623,000000,81.6,84.273,76,78.5,64161.5,0
+SLAI.US,D,20210624,000000,78.3,79.8,77.5,78.5,42739.3,0
+SLAI.US,D,20210625,000000,78.5,80.2,77.2,78.9,47772.4,0
+SLAI.US,D,20210628,000000,78.25,86,78.25,85.7,74753.4,0
+SLAI.US,D,20210629,000000,86.9,90.699,83.4,86.2,78737.4,0
+SLAI.US,D,20210630,000000,85.6,86.2,76.5,78.9,84121.7,0
+SLAI.US,D,20210701,000000,78.2,78.6,73.1,74.6,51412.9,0
+SLAI.US,D,20210702,000000,74.4,76.15,71.4,73.8,41371,0
+SLAI.US,D,20210706,000000,74.5,74.9,70.1,72.1,40468.9,0
+SLAI.US,D,20210707,000000,71.4,72.033,69.3,70,43418.9,0
+SLAI.US,D,20210708,000000,65.6,65.6,60.5,63,60561.3,0
+SLAI.US,D,20210709,000000,63.4,69.8,62.406,68.1,44588.7,0
+SLAI.US,D,20210712,000000,60.4,62,54.5,54.8,147695.2,0
+SLAI.US,D,20210713,000000,55.3,55.4,51.5,52.1,72264.2,0
+SLAI.US,D,20210714,000000,52.4,53.8,49.4,50.6,91934,0
+SLAI.US,D,20210715,000000,50.3,51.8,47.701,49.7,144431.5,0
+SLAI.US,D,20210716,000000,48.8,50,44.3,44.6,83671.7,0
+SLAI.US,D,20210719,000000,43.5,43.5,40.6,42.3,64094.6,0
+SLAI.US,D,20210720,000000,42.3,46.8,40.722,46.5,57384.4,0
+SLAI.US,D,20210721,000000,46.4,47.9,45.645,47.7,72420.3,0
+SLAI.US,D,20210722,000000,47.7,48,42.1,44.5,89003.6,0
+SLAI.US,D,20210723,000000,43.9,46.2,43.05,45.4,77752.6,0
+SLAI.US,D,20210726,000000,47.7,49.5,42.6,49.2,222886.1,0
+SLAI.US,D,20210727,000000,45.5,46.8,41.5,44.6,116673.1,0
+SLAI.US,D,20210728,000000,46.3,52.3,43.9,51.7,329046.7,0
+SLAI.US,D,20210729,000000,51.8,52.346,47.1,48.7,136501.3,0
+SLAI.US,D,20210730,000000,47.1,49.8,45,49.8,140518.7,0
+SLAI.US,D,20210802,000000,49,51.3,47.217,51.3,161889.5,0
+SLAI.US,D,20210803,000000,50.6,50.8,48.1,49.8,105810.9,0
+SLAI.US,D,20210804,000000,50,55.9,49.671,51.7,150642.6,0
+SLAI.US,D,20210805,000000,52.1,55.2,50.3,53.7,136812.4,0
+SLAI.US,D,20210806,000000,54.4,64.9,52.5,63.7,247366.7,0
+SLAI.US,D,20210809,000000,81.4,82.1,71,77.5,1697429.7,0
+SLAI.US,D,20210810,000000,76.1,77,71.1,76,390272.4,0
+SLAI.US,D,20210811,000000,77.2,91.5,77.1,86.8,857301,0
+SLAI.US,D,20210812,000000,83.6,83.7,73.8,77.2,245627.7,0
+SLAI.US,D,20210813,000000,83.8,84.9,73.7,74.3,272219.9,0
+SLAI.US,D,20210816,000000,75.2,75.736,61.901,63.8,399660.8,0
+SLAI.US,D,20210817,000000,62.5,70.8,61.6,68.3,375921,0
+SLAI.US,D,20210818,000000,66.9,69.7,63,64.7,132569.8,0
+SLAI.US,D,20210819,000000,64,67.781,62,66.7,155661.8,0
+SLAI.US,D,20210820,000000,68.7,76.8,67.9,74.7,275083,0
+SLAI.US,D,20210823,000000,81.6,86,76.3,81,336997.8,0
+SLAI.US,D,20210824,000000,79.7,83.5,74.3,82,266104.4,0
+SLAI.US,D,20210825,000000,78.7,86.3,77.6,85,220902.3,0
+SLAI.US,D,20210826,000000,81.3,85.5,78.2,80.8,165108.5,0
+SLAI.US,D,20210827,000000,81,83.71,79.5,81.3,201528.3,0
+SLAI.US,D,20210830,000000,81.2,82.9,78.1,82,159174.5,0
+SLAI.US,D,20210831,000000,82,94.8,80.7,94.5,610333.9,0
+SLAI.US,D,20210901,000000,97.3,101,88.8,93.5,339579.2,0
+SLAI.US,D,20210902,000000,96.9,140.9,93.7,126.4,2814057.9,0
+SLAI.US,D,20210903,000000,124.4,146.5,108.6,120.4,3729085.7,0
+SLAI.US,D,20210907,000000,121.4,122.903,100.1,103.4,562259.5,0
+SLAI.US,D,20210908,000000,100.5,108.1,96.6,105.8,299488.7,0
+SLAI.US,D,20210909,000000,109.4,118.2,106.716,114.2,376860,0
+SLAI.US,D,20210910,000000,110.9,114.986,105.8,112.7,267942.2,0
+SLAI.US,D,20210913,000000,109,116.1,100,103,344535.2,0
+SLAI.US,D,20210914,000000,106.6,108.5,100,101.3,214031,0
+SLAI.US,D,20210915,000000,103.5,113,101.2,112.1,290096.7,0
+SLAI.US,D,20210916,000000,110,116.5,105.101,109.1,198017.6,0
+SLAI.US,D,20210917,000000,108.8,111.4,98.8,110.6,308115.8,0
+SLAI.US,D,20210920,000000,100.2,102.4,93,98.7,274677.2,0
+SLAI.US,D,20210921,000000,98.5,100.2,92,95.1,156533.3,0
+SLAI.US,D,20210922,000000,96.2,102.3,95.1,97.1,213099.4,0
+SLAI.US,D,20210923,000000,100.3,102.8,97.304,102.2,131029.4,0
+SLAI.US,D,20210924,000000,94,98.7,87.9,92.1,203232.9,0
+SLAI.US,D,20210927,000000,92,94.5,89.8,91.5,97073.6,0
+SLAI.US,D,20210928,000000,88.6,88.7,81.8,82.9,118541.7,0
+SLAI.US,D,20210929,000000,84.1,84.6,75,76.1,127130.3,0
+SLAI.US,D,20210930,000000,76.8,82.4,75.2,81.7,148239.9,0
+SLAI.US,D,20211001,000000,88.8,89.3,81.8,85.8,209395.6,0
+SLAI.US,D,20211004,000000,85.8,88,79,86.8,118149.6,0
+SLAI.US,D,20211005,000000,88.5,92.65,86,92.4,238459.5,0
+SLAI.US,D,20211006,000000,98.8,99,92.6,95.5,234448.6,0
+SLAI.US,D,20211007,000000,95,96.7,91.198,95.7,170303.6,0
+SLAI.US,D,20211008,000000,96.7,97.26,92.1,93.4,102309.9,0
+SLAI.US,D,20211011,000000,95.9,98.5,92.4,96.3,154905.3,0
+SLAI.US,D,20211012,000000,95.2,96.199,89.545,91.6,88132,0
+SLAI.US,D,20211013,000000,89.7,93.4,86.8,93.1,103683.2,0
+SLAI.US,D,20211014,000000,94,94,89.2,93,88351.6,0
+SLAI.US,D,20211015,000000,100,101.6,93.3,97.2,381875.6,0
+SLAI.US,D,20211018,000000,95.5,100.757,94.4,97.3,185974.1,0
+SLAI.US,D,20211019,000000,98.7,99.9,93.6,97.4,162281.7,0
+SLAI.US,D,20211020,000000,97.1,106,96.1,103.7,393313.2,0
+SLAI.US,D,20211021,000000,102,102.175,93.001,93.3,193683.6,0
+SLAI.US,D,20211022,000000,93,93,86,88.8,120290.8,0
+SLAI.US,D,20211025,000000,89.4,92.4,87.803,91.5,73522.1,0
+SLAI.US,D,20211026,000000,90.6,95,88.451,90.3,69204.6,0
+SLAI.US,D,20211027,000000,84.6,87.6,83,83.8,120721.6,0
+SLAI.US,D,20211028,000000,85,87,82.5,84.6,106698.9,0
+SLAI.US,D,20211029,000000,84.6,86.2,81.2,83.9,84573.4,0
+SLAI.US,D,20211101,000000,85,87.356,84.1,86.1,70490.5,0
+SLAI.US,D,20211102,000000,87,87.8,84.1,86.8,84592.8,0
+SLAI.US,D,20211103,000000,85.3,87.2,84,85.3,82665.3,0
+SLAI.US,D,20211104,000000,84.5,86.067,82.4,84.7,74317.3,0
+SLAI.US,D,20211105,000000,83.3,84.8,79.5,82.3,93315.2,0
+SLAI.US,D,20211108,000000,84.1,86.6,82.2,85.4,158323.4,0
+SLAI.US,D,20211109,000000,88,88,79.6,83.3,123222.1,0
+SLAI.US,D,20211110,000000,82.4,83,77.3,80,110575.1,0
+SLAI.US,D,20211111,000000,80.1,80.1,77.261,79.1,68173,0
+SLAI.US,D,20211112,000000,80,80,75.415,78.2,54328.5,0
+SLAI.US,D,20211115,000000,78.8,79.9,76.7,77.6,45837.2,0
+SLAI.US,D,20211116,000000,75.2,76.965,72.11,76.5,48771.2,0
+SLAI.US,D,20211117,000000,77,77.9,72.1,73.1,72175.6,0
+SLAI.US,D,20211118,000000,72.2,72.5,65,66.1,102740.5,0
+SLAI.US,D,20211119,000000,66,72.356,65.327,69.8,69624.4,0
+SLAI.US,D,20211122,000000,69.8,70.3,65.202,67.3,36558.8,0
+SLAI.US,D,20211123,000000,67.75,69.3,65.2,68.9,36637.3,0
+SLAI.US,D,20211124,000000,67.7,69.3,66.033,68.1,24273.9,0
+SLAI.US,D,20211126,000000,65.5,66.6,61.6,66.1,25471.1,0
+SLAI.US,D,20211129,000000,67,72.5,64.7,72.4,64219.4,0
+SLAI.US,D,20211130,000000,70.6,74.499,68.8,73.8,59509.2,0
+SLAI.US,D,20211201,000000,73.8,75,70.9,73.2,42463.9,0
+SLAI.US,D,20211202,000000,71.6,74,69.3,70.3,34183.1,0
+SLAI.US,D,20211203,000000,69.4,69.4,61.5,63.7,51086.7,0
+SLAI.US,D,20211206,000000,61.5,65.2,59.9,64.6,39343.9,0
+SLAI.US,D,20211207,000000,67.1,67.5,65,67,41771.3,0
+SLAI.US,D,20211208,000000,66.6,68.4,64.5,68.4,32275.8,0
+SLAI.US,D,20211209,000000,67,67.5,63.2,65.6,35487.1,0
+SLAI.US,D,20211210,000000,64.6,66.3,62.7,65.2,24883.4,0
+SLAI.US,D,20211213,000000,65.3,67.7,62.937,64.4,54319.3,0
+SLAI.US,D,20211214,000000,63,65.3,62.1,62.9,52870.2,0
+SLAI.US,D,20211215,000000,65.1,65.25,59,64.7,52368.3,0
+SLAI.US,D,20211216,000000,65.9,66,63.6,64.8,33045.4,0
+SLAI.US,D,20211217,000000,63.6,71.9,61.86,68.1,136516.4,0
+SLAI.US,D,20211220,000000,67.3,69.6,62.9,68.7,26364.1,0
+SLAI.US,D,20211221,000000,69.2,70.6,67.9,70.4,31552.5,0
+SLAI.US,D,20211222,000000,70.8,70.8,66,68,30873.1,0
+SLAI.US,D,20211223,000000,67.4,71.5,65.201,70.5,55457.1,0
+SLAI.US,D,20211227,000000,70.5,70.5,67.6,69.1,43051.8,0
+SLAI.US,D,20211228,000000,68.3,69.386,62.6,63.9,28144.6,0
+SLAI.US,D,20211229,000000,63.3,64.399,60.5,62.3,29301.3,0
+SLAI.US,D,20211230,000000,62,65.3,61.5,64.1,26889.4,0
+SLAI.US,D,20211231,000000,64.9,65.8,61.07,61.4,30172.8,0
+SLAI.US,D,20220103,000000,62,62.8,61,62.5,14878,0
+SLAI.US,D,20220104,000000,62.35,62.35,58.7,60,26787,0
+SLAI.US,D,20220105,000000,59.1,60.5,52.3,54.4,49793.2,0
+SLAI.US,D,20220106,000000,53.7,55.2,48.802,55.2,29741.3,0
+SLAI.US,D,20220107,000000,54.2,56.2,53.2,56,15549.5,0
+SLAI.US,D,20220110,000000,54.9,55.2,51.4,55,23001.3,0
+SLAI.US,D,20220111,000000,54.9,56.6,54.152,55.6,31704.2,0
+SLAI.US,D,20220112,000000,57.3,58.9,56,57.3,25704.6,0
+SLAI.US,D,20220113,000000,57.15,57.2,51.25,51.8,26795.9,0
+SLAI.US,D,20220114,000000,51.8,51.8,48.19,49.1,33964.4,0
+SLAI.US,D,20220118,000000,47.5,47.5,30.5,33.2,396204.8,0
+SLAI.US,D,20220119,000000,34,36.5,32.7,33.8,228769.6,0
+SLAI.US,D,20220120,000000,34.3,36.1,32.7,33.1,95028.4,0
+SLAI.US,D,20220121,000000,32.3,32.494,29.2,31.6,104015.9,0
+SLAI.US,D,20220124,000000,30,31.5,27.9,30.9,80073.1,0
+SLAI.US,D,20220125,000000,30.3,31.9,30,31.6,40379.8,0
+SLAI.US,D,20220126,000000,32.7,32.8,29.107,29.9,79771.5,0
+SLAI.US,D,20220127,000000,30.6,30.6,29,29.4,31707.3,0
+SLAI.US,D,20220128,000000,29.4,30.8,28.518,29.4,54928.5,0
+SLAI.US,D,20220131,000000,31.1,32.4,30.7,31.8,34414.3,0
+SLAI.US,D,20220201,000000,32.5,32.777,30.701,31.5,48736.8,0
+SLAI.US,D,20220202,000000,32,32,28.3,28.5,50927,0
+SLAI.US,D,20220203,000000,28.1,28.9,27.5,27.6,24503.4,0
+SLAI.US,D,20220204,000000,27.5,30.2,26.5,29.6,60078.2,0
+SLAI.US,D,20220207,000000,31.3,32.5,29.4,30.2,88240.2,0
+SLAI.US,D,20220208,000000,29.5,30.35,28.1,30.3,34763.7,0
+SLAI.US,D,20220209,000000,31,32.3,29.8,32.3,71480.5,0
+SLAI.US,D,20220210,000000,31,34.799,30.9,32.8,111873.1,0
+SLAI.US,D,20220211,000000,32.8,33.9,30,30.1,62601.7,0
+SLAI.US,D,20220214,000000,30.1,31.5,29.1,29.8,34169.4,0
+SLAI.US,D,20220215,000000,30.5,31.8,30.5,31.5,50106.8,0
+SLAI.US,D,20220216,000000,31.2,31.8,30,30.6,57330.1,0
+SLAI.US,D,20220217,000000,30.2,30.9,28.8,29.3,63957.1,0
+SLAI.US,D,20220218,000000,29.3,29.3,27.1,27.5,63737.8,0
+SLAI.US,D,20220222,000000,26.8,28.536,26,27.1,45333.9,0
+SLAI.US,D,20220223,000000,27.5,28.1,26.3,26.6,30224.3,0
+SLAI.US,D,20220224,000000,24.3,28.9,24.1,28.8,53018.7,0
+SLAI.US,D,20220225,000000,29.8,30,28,29.1,39458.3,0
+SLAI.US,D,20220228,000000,28.4,30.8,28.1,28.9,99620.1,0
+SLAI.US,D,20220301,000000,30.2,30.4,27.9,28.4,46719.3,0
+SLAI.US,D,20220302,000000,28.2,29.1,27.8,28.7,23818.1,0
+SLAI.US,D,20220303,000000,29.3,29.3,27.1,28.3,22722.8,0
+SLAI.US,D,20220304,000000,28.5,28.7,26.9,27.1,25761.9,0
+SLAI.US,D,20220307,000000,26.6,28,26.1,26.9,60224.3,0
+SLAI.US,D,20220308,000000,28.3,28.4,26.4,27.8,32216.7,0
+SLAI.US,D,20220309,000000,29.1,30.4,28.9,29.8,37470.3,0
+SLAI.US,D,20220310,000000,28.7,28.9,27.91,28.9,16248.4,0
+SLAI.US,D,20220311,000000,28.9,29.1,25.9,26.1,34744.6,0
+SLAI.US,D,20220314,000000,25.8,26.6,25.2,26,25178.7,0
+SLAI.US,D,20220315,000000,25.8,26.7,25.1,26.4,54150,0
+SLAI.US,D,20220316,000000,27.5,28,26.4,27.9,29463.1,0
+SLAI.US,D,20220317,000000,27.8,29.3,27,27.1,56407.1,0
+SLAI.US,D,20220318,000000,27.3,29.6,26.8,27.7,106063.8,0
+SLAI.US,D,20220321,000000,28,28.59,26.5,27.1,28458.5,0
+SLAI.US,D,20220322,000000,28.9,29,27.5,28.2,51871.6,0
+SLAI.US,D,20220323,000000,28.2,29.6,27.5,28.7,25629.9,0
+SLAI.US,D,20220324,000000,29.2,30.899,28.1,30.3,48205.4,0
+SLAI.US,D,20220325,000000,30.2,30.525,28.5,29.1,24615.9,0
+SLAI.US,D,20220328,000000,30.8,30.9,28.7,30.4,128628.3,0
+SLAI.US,D,20220329,000000,30.8,31.755,29.5,30.8,56443.8,0
+SLAI.US,D,20220330,000000,30,30.35,29,29.2,37900.7,0
+SLAI.US,D,20220331,000000,29.2,29.2,27.9,27.9,35312.8,0
+SLAI.US,D,20220401,000000,28.1,29.573,28.1,29.4,21492.5,0
+SLAI.US,D,20220404,000000,30,30,29.2,30,28467.5,0
+SLAI.US,D,20220405,000000,29.3,30,28.3,28.5,19292.6,0
+SLAI.US,D,20220406,000000,28.1,28.2,27.101,27.7,19427.3,0
+SLAI.US,D,20220407,000000,27.9,28,26.6,27.6,18528.9,0
+SLAI.US,D,20220408,000000,26.8,27.5,25.8,26,20642.1,0
+SLAI.US,D,20220411,000000,25.2,26.9,25.1,25.9,29130.9,0
+SLAI.US,D,20220412,000000,26.1,27.1,23.6,23.6,34627,0
+SLAI.US,D,20220413,000000,24,26.8,23.8,26,31887.2,0
+SLAI.US,D,20220414,000000,26,26.8,24.2,24.5,19955.9,0
+SLAI.US,D,20220418,000000,25.5,25.5,23.1,24,42430.2,0
+SLAI.US,D,20220419,000000,23.5,24.7,23.2,24.2,13950.5,0
+SLAI.US,D,20220420,000000,25,25,22.7,24.1,38987.9,0
+SLAI.US,D,20220421,000000,23.8,24.65,21,21.2,36504.4,0
+SLAI.US,D,20220422,000000,21.3,22.1,19.6,19.8,38673,0
+SLAI.US,D,20220425,000000,19.5,21.05,19,20.2,58942.3,0
+SLAI.US,D,20220426,000000,19.9,20.279,18.101,18.2,30101,0
+SLAI.US,D,20220427,000000,18.8,19.2,17.2,17.3,32108.8,0
+SLAI.US,D,20220428,000000,17.7,18,16,16.4,83376.9,0
+SLAI.US,D,20220429,000000,16.7,17.8,16.4,16.7,55333.3,0
+SLAI.US,D,20220502,000000,17,17.6,16.595,17.1,30103.3,0
+SLAI.US,D,20220503,000000,17.5,18,16.7,16.9,40154.4,0
+SLAI.US,D,20220504,000000,16.6,17.7,15.8,17.4,58508.5,0
+SLAI.US,D,20220505,000000,17,17.1,15.2,15.4,32821.4,0
+SLAI.US,D,20220506,000000,15.6,15.6,14.6,14.8,31991.8,0
+SLAI.US,D,20220509,000000,15.2,15.2,12,12.1,41275.9,0
+SLAI.US,D,20220510,000000,12.6,13.399,11.3,11.7,41944.4,0
+SLAI.US,D,20220511,000000,11.1,12.5,10.9,12,41003.8,0
+SLAI.US,D,20220512,000000,11.7,13.3,11.6,13.3,36283.6,0
+SLAI.US,D,20220513,000000,14.2,14.4,13,13.9,69870.4,0
+SLAI.US,D,20220516,000000,13.3,14.1,13.1,13.6,23862.4,0
+SLAI.US,D,20220517,000000,14.5,14.5,13.2,14.3,64066.1,0
+SLAI.US,D,20220518,000000,14,16.5,13.5,16.4,59111.9,0
+SLAI.US,D,20220519,000000,16.6,21.1,16.1,21,140895.7,0
+SLAI.US,D,20220520,000000,22.6,23,17.6,20.2,195186.8,0
+SLAI.US,D,20220523,000000,19.8,20.9,18,18.8,113730.2,0
+SLAI.US,D,20220524,000000,18,18.599,17.4,17.7,19134,0
+SLAI.US,D,20220525,000000,17.4,18.8,16.828,18.7,37919.6,0
+SLAI.US,D,20220526,000000,18.7,20.395,17.2,17.7,123170.2,0
+SLAI.US,D,20220527,000000,17.9,19.2,16.1,19,197158.6,0
+SLAI.US,D,20220531,000000,19.5,21.3,19.201,21.3,210856.8,0
+SLAI.US,D,20220601,000000,20.9,22.4,19.6,20.1,99250.8,0
+SLAI.US,D,20220602,000000,20,22.7,19.6,22.6,148259.9,0
+SLAI.US,D,20220603,000000,22,22.61,21,22.4,78930.6,0
+SLAI.US,D,20220606,000000,23.4,23.8,21.9,22.6,59407.2,0
+SLAI.US,D,20220607,000000,21.8,22.4,20.9,22.1,78264.8,0
+SLAI.US,D,20220608,000000,21.8,22.6,21.5,22.2,41247.9,0
+SLAI.US,D,20220609,000000,22.5,22.5,19.7,20.5,67901.9,0
+SLAI.US,D,20220610,000000,20,20.5,19.2,19.4,53835.2,0
+SLAI.US,D,20220613,000000,17.4,17.7,11.8,12.3,235753.1,0
+SLAI.US,D,20220614,000000,12.4,13.5,11.7,12,134921.8,0
+SLAI.US,D,20220615,000000,12.15,12.55,11.6,11.9,73753,0
+SLAI.US,D,20220616,000000,11.3,11.7,10.7,11.2,57920.4,0
+SLAI.US,D,20220617,000000,11.3,12,10.5,10.8,195454.6,0
+SLAI.US,D,20220621,000000,11.556,12.4,11.35,12.2,64244.2,0
+SLAI.US,D,20220622,000000,11.6,12.5,11.5,11.9,40734.4,0
+SLAI.US,D,20220623,000000,6.5,7.3,6.22,7.251,842596.9,0
+SLAI.US,D,20220624,000000,7.6,7.647,6,6,329776.3,0
+SLAI.US,D,20220627,000000,6.9,6.9,6.3,6.8,134191.2,0
+SLAI.US,D,20220628,000000,6.88,7,6.055,6.474,170491.9,0
+SLAI.US,D,20220629,000000,6.144,6.499,6.07,6.104,71165.5,0
+SLAI.US,D,20220630,000000,6.055,6.81,6,6.201,92047.9,0
+SLAI.US,D,20220701,000000,6.9,7.1,6.3,6.557,147037.7,0
+SLAI.US,D,20220705,000000,6.5,6.93,6.2,6.771,127227.4,0
+SLAI.US,D,20220706,000000,7,7,6.552,6.64,55776,0
+SLAI.US,D,20220707,000000,6.8,6.94,6.519,6.801,155729,0
+SLAI.US,D,20220708,000000,6.752,7.4,6.7,7.3,142586.2,0
+SLAI.US,D,20220711,000000,7,7.3,6.727,7.1,100260.7,0
+SLAI.US,D,20220712,000000,7.045,7.175,6.479,6.591,94734.2,0
+SLAI.US,D,20220713,000000,6.45,7.361,6.3,6.984,159509.1,0
+SLAI.US,D,20220714,000000,6.817,7.054,6.501,6.675,87537.9,0
+SLAI.US,D,20220715,000000,6.942,7.089,6.4,6.4,84634.9,0
+SLAI.US,D,20220718,000000,6.9,7.248,6.76,6.906,155935.8,0
+SLAI.US,D,20220719,000000,7.1,7.348,6.912,7.179,102824.6,0
+SLAI.US,D,20220720,000000,7.9,8.599,7.444,8.1,468919.5,0
+SLAI.US,D,20220721,000000,8.3,8.402,7.8,8.001,128976.8,0
+SLAI.US,D,20220722,000000,8,8.03,7,7.14,84476.9,0
+SLAI.US,D,20220725,000000,6.8,7.2,6.71,6.974,54384.4,0
+SLAI.US,D,20220726,000000,7,7,6.532,6.626,59852.9,0
+SLAI.US,D,20220727,000000,6.7,7.24,6.27,6.65,133390.7,0
+SLAI.US,D,20220728,000000,6.61,6.9,6.4,6.713,101339.3,0
+SLAI.US,D,20220729,000000,6.8,6.95,6.61951,6.75,70753.8,0
+SLAI.US,D,20220801,000000,7,7,6.544,6.696,49643.4,0
+SLAI.US,D,20220802,000000,6.696,7.199,6.5,6.99,58462,0
+SLAI.US,D,20220803,000000,7.09,7.267,6.807,7.158,77469.7,0
+SLAI.US,D,20220804,000000,7.6,7.645,7.07001,7.13,42522.4,0
+SLAI.US,D,20220805,000000,7.35,7.399,6.95,7.2,77073.7,0
+SLAI.US,D,20220808,000000,7.47,7.54899,7.2,7.273,74747,0
+SLAI.US,D,20220809,000000,6.9,7.4,6.619,6.725,54486.9,0
+SLAI.US,D,20220810,000000,7.077,7.1813,6.754,7,64361.8,0
+SLAI.US,D,20220811,000000,7.1,8.1,7.1,7.6,236456.8,0
+SLAI.US,D,20220812,000000,7.7,7.9,7.305,7.774,60934,0
+SLAI.US,D,20220815,000000,8.1,8.1,7.6,7.831,83430.5,0
+SLAI.US,D,20220816,000000,4.88,5.08299,4.24,4.56,1973717.5,0
+SLAI.US,D,20220817,000000,4.6,4.6,4.4,4.466,378972.9,0
+SLAI.US,D,20220818,000000,4.6,4.6,4.26,4.35,216504.6,0
+SLAI.US,D,20220819,000000,4.2,4.25,3.718,3.925,412120.3,0
+SLAI.US,D,20220822,000000,3.9,3.925,3.6,3.857,124456.5,0
+SLAI.US,D,20220823,000000,3.94,3.949,3.8,3.841,84751.9,0
+SLAI.US,D,20220824,000000,3.9,3.9,3.752,3.799,74648.5,0
+SLAI.US,D,20220825,000000,3.899,4.18,3.803,4.177,210679.5,0
+SLAI.US,D,20220826,000000,4.29,4.29,3.901,4,91989.4,0
+SLAI.US,D,20220829,000000,4.2,4.27,3.9,4.049,117044.4,0
+SLAI.US,D,20220830,000000,4.05,4.15,3.897,3.926,68464.8,0
+SLAI.US,D,20220831,000000,4.05,4.1,3.86,4.001,61163.1,0
+SLAI.US,D,20220901,000000,4.05,4.05,3.656,3.799,166061,0
+SLAI.US,D,20220902,000000,3.89,3.94,3.8,3.855,80379.9,0
+SLAI.US,D,20220906,000000,3.85,3.962,3.625,3.721,83207.5,0
+SLAI.US,D,20220907,000000,3.85,3.85,3.3,3.3,155833.3,0
+SLAI.US,D,20220908,000000,3.4,3.757,3.3,3.664,108791.3,0
+SLAI.US,D,20220909,000000,3.854,3.9,3.78,3.85,74838.1,0
+SLAI.US,D,20220912,000000,3.9,4.1,3.802,4.05,115849.8,0
+SLAI.US,D,20220913,000000,3.803,3.97599,3.803,3.9,55449.9,0
+SLAI.US,D,20220914,000000,4.4,4.444,3.7,3.9,65693.9,0
+SLAI.US,D,20220915,000000,3.78,3.9,3.61,3.698,41191.8,0
+SLAI.US,D,20220916,000000,3.698,3.69999,3,3,157060.1,0
+SLAI.US,D,20220919,000000,3.298,3.298,3.028,3.19,85532.7,0
+SLAI.US,D,20220920,000000,3.261,3.29,3.1,3.101,97794.2,0
+SLAI.US,D,20220921,000000,3.2,3.29,3.08,3.101,67880.5,0
+SLAI.US,D,20220922,000000,3.008,3.258,3,3.001,49477.2,0
+SLAI.US,D,20220923,000000,3.1,3.1,2.8,2.85,80654.7,0
+SLAI.US,D,20220926,000000,2.85,3,2.6,2.6,57116.5,0
+SLAI.US,D,20220927,000000,2.674,3.09699,2.59,2.902,93874.5,0
+SLAI.US,D,20220928,000000,2.82,3,2.808,2.984,43680.7,0
+SLAI.US,D,20220929,000000,2.942,2.98,2.62,2.826,62794.5,0
+SLAI.US,D,20220930,000000,2.826,2.95,2.65,2.801,25804.7,0
+SLAI.US,D,20221003,000000,2.9,2.9,2.7,2.79,40339.1,0
+SLAI.US,D,20221004,000000,2.7,3.04501,2.65,2.7,244468.5,0
+SLAI.US,D,20221005,000000,2.8,2.883,2.701,2.76,58046.5,0
+SLAI.US,D,20221006,000000,2.949,2.949,2.8,2.896,66115.6,0
+SLAI.US,D,20221007,000000,2.75,2.9,2.551,2.663,47657.1,0
+SLAI.US,D,20221010,000000,2.725,2.725,2.505,2.59,38392.8,0
+SLAI.US,D,20221011,000000,2.56,2.704,2.5,2.51,77034.8,0
+SLAI.US,D,20221012,000000,2.511,2.7,2.51,2.56,29827.8,0
+SLAI.US,D,20221013,000000,2.578,2.6,2.284,2.55,72758.9,0
+SLAI.US,D,20221014,000000,2.6,2.6,2.4,2.501,36821.3,0
+SLAI.US,D,20221017,000000,2.646,2.64799,2.32,2.5,37577.3,0
+SLAI.US,D,20221018,000000,2.6,2.6,2.45,2.45,27084.9,0
+SLAI.US,D,20221019,000000,2.485,2.51,2.356,2.38,36969.6,0
+SLAI.US,D,20221020,000000,2.45,2.467,2.34,2.4,16661.3,0
+SLAI.US,D,20221021,000000,2.395,2.45,2.275,2.3,70999.6,0
+SLAI.US,D,20221024,000000,2.4,2.4,2.138,2.3,70062,0
+SLAI.US,D,20221025,000000,2.4,2.4,2.21801,2.4,78345,0
+SLAI.US,D,20221026,000000,2.5,2.562,2.333,2.4,100619.8,0
+SLAI.US,D,20221027,000000,2.405,2.642,2.201,2.3,63767.4,0
+SLAI.US,D,20221028,000000,2.426,2.5,2.32,2.339,32790,0
+SLAI.US,D,20221031,000000,2.422,2.5,2.2,2.2,41514.9,0
+SLAI.US,D,20221101,000000,2.48,2.48,2.211,2.258,48566,0
+SLAI.US,D,20221102,000000,2.2,2.414,2.2,2.205,74402.3,0
+SLAI.US,D,20221103,000000,2.27,2.27,2.2,2.208,20016.4,0
+SLAI.US,D,20221104,000000,2.29,2.3,2.152,2.19,117935.7,0
+SLAI.US,D,20221107,000000,2.201,2.3,2.2,2.291,63031.7,0
+SLAI.US,D,20221108,000000,2.35,2.35,1.95,1.951,353778.7,0
+SLAI.US,D,20221109,000000,2,2.12,1.888,1.889,102099.4,0
+SLAI.US,D,20221110,000000,1.977,2.079,1.951,1.98,72506.8,0
+SLAI.US,D,20221111,000000,2.12,2.179,1.892,1.892,148324.4,0
+SLAI.US,D,20221114,000000,2.1,2.1,1.899,1.9,77221.9,0
+SLAI.US,D,20221115,000000,2,2.5,1.977,2.457,184777.1,0
+SLAI.US,D,20221116,000000,2.5,2.897,2.335,2.8,270963.6,0
+SLAI.US,D,20221117,000000,2.575,2.699,2.219,2.298,84263.4,0
+SLAI.US,D,20221118,000000,2.315,2.4,2.3,2.31,41729.5,0
+SLAI.US,D,20221121,000000,2.343,2.343,2.2,2.2,65552.9,0
+SLAI.US,D,20221122,000000,2.275,2.299,2.024,2.1,36341.9,0
+SLAI.US,D,20221123,000000,2.255,2.279,2.01,2.13,61108,0
+SLAI.US,D,20221125,000000,2.1,2.27,2.016,2.03,46248.8,0
+SLAI.US,D,20221128,000000,2.1,2.265,1.93,1.95,60949.4,0
+SLAI.US,D,20221129,000000,2,2.191,2,2.1,27253.8,0
+SLAI.US,D,20221130,000000,2.23,2.277,2.13,2.143,56503.7,0
+SLAI.US,D,20221201,000000,2.25,2.444,2.21,2.293,48207.8,0
+SLAI.US,D,20221202,000000,2.383,2.525,2.29,2.399,67381.4,0
+SLAI.US,D,20221205,000000,2.46,2.6,2.4,2.4,50785.2,0
+SLAI.US,D,20221206,000000,2.4,2.5,2.265,2.3,34485.4,0
+SLAI.US,D,20221207,000000,2.297,2.299,2.015,2.281,34125.3,0
+SLAI.US,D,20221208,000000,2.28,2.36563,2.2,2.3,23263.3,0
+SLAI.US,D,20221209,000000,2.385,2.524,2.31101,2.375,36777.3,0
+SLAI.US,D,20221212,000000,2.499,2.566,2.33,2.33,44394.8,0
+SLAI.US,D,20221213,000000,2.4,2.4,2.14,2.148,79590.9,0
+SLAI.US,D,20221214,000000,2.2,2.247,2,2,126181.6,0
+SLAI.US,D,20221215,000000,2.1,2.17,1.95001,2,59429.7,0
+SLAI.US,D,20221216,000000,2.095,2.095,1.9,1.9,44810.4,0
+SLAI.US,D,20221219,000000,2.05,2.1,1.9,1.9,66575.9,0
+SLAI.US,D,20221220,000000,1.97,1.995,1.8,1.833,62832.9,0
+SLAI.US,D,20221221,000000,1.927,2,1.75,1.956,65671.6,0
+SLAI.US,D,20221222,000000,1.898,2,1.825,1.85,81565.3,0
+SLAI.US,D,20221223,000000,1.92,1.92,1.51,1.53,198968,0
+SLAI.US,D,20221227,000000,1.57,1.57,1.43,1.44,79469,0
+SLAI.US,D,20221228,000000,1.46,1.7536,1.4,1.6,134989,0
+SLAI.US,D,20221229,000000,1.61,1.7301,1.5,1.58,79992,0
+SLAI.US,D,20221230,000000,1.55,1.6,1.48,1.58,96387,0
+SLAI.US,D,20230103,000000,1.58,1.6642,1.51,1.59,36008,0
+SLAI.US,D,20230104,000000,1.6,1.77,1.5867,1.71,92036,0
+SLAI.US,D,20230105,000000,1.71,1.8399,1.65,1.79,85176,0
+SLAI.US,D,20230106,000000,1.82,1.84,1.75,1.76,28940,0
+SLAI.US,D,20230109,000000,1.88,1.985,1.85,1.95,171759,0
+SLAI.US,D,20230110,000000,1.97,2.15,1.9501,2.11,129619,0
+SLAI.US,D,20230111,000000,2.19,2.2979,1.93,1.98,124852,0
+SLAI.US,D,20230112,000000,2.22,2.28,1.96,2.16,248871,0
+SLAI.US,D,20230113,000000,2.1,3.4,2.1,3.07,1549700,0
+SLAI.US,D,20230117,000000,3.57,5.49,3.57,4.36,27124625,0
+SLAI.US,D,20230118,000000,4.2,4.49,3.7,3.96,2150367,0
+SLAI.US,D,20230119,000000,3.88,4.42,3.85,4.09,1088278,0
+SLAI.US,D,20230120,000000,4.1,4.16,3.66,4.09,1122310,0
+SLAI.US,D,20230123,000000,4.03,4.3,3.84,4,903992,0
+SLAI.US,D,20230124,000000,4.09,4.24,3.51,3.54,559676,0
+SLAI.US,D,20230125,000000,3.43,3.5,3.2,3.5,375348,0
+SLAI.US,D,20230126,000000,3.83,3.86,3.27,3.3,354677,0
+SLAI.US,D,20230127,000000,3.32,3.62,3.28,3.55,305187,0
+SLAI.US,D,20230130,000000,3.41,3.55,3.27,3.33,268488,0
+SLAI.US,D,20230131,000000,3.36,3.45,3.2901,3.43,164485,0
+SLAI.US,D,20230201,000000,3.52,4,3.42,3.88,696269,0
+SLAI.US,D,20230202,000000,4.05,4.23,3.76,3.86,470887,0
+SLAI.US,D,20230203,000000,3.79,4.07,3.65,3.81,245487,0
+SLAI.US,D,20230206,000000,3.61,3.89,3.42,3.8,200741,0
+SLAI.US,D,20230207,000000,3.73,3.8077,3.54,3.55,131458,0
+SLAI.US,D,20230208,000000,3.7,3.7,3.39,3.39,153479,0
+SLAI.US,D,20230209,000000,3.47,3.47,2.82,2.85,326383,0
+SLAI.US,D,20230210,000000,2.94,3.0699,2.8,3.06,120161,0
+SLAI.US,D,20230213,000000,2.99,3.01,2.74,2.81,134137,0
+SLAI.US,D,20230214,000000,2.79,3.18,2.76,3.08,145103,0
+SLAI.US,D,20230215,000000,3.15,3.44,3.03,3.41,136569,0
+SLAI.US,D,20230216,000000,3.4,3.77,3.11,3.27,331332,0
+SLAI.US,D,20230217,000000,2.96,3.49,2.9046,3.49,205242,0
+SLAI.US,D,20230221,000000,3.5,3.57,3.13,3.25,143551,0
+SLAI.US,D,20230222,000000,2.99,3.2,2.98,3.11,137204,0
+SLAI.US,D,20230223,000000,3.14,3.1805,2.93,2.93,82151,0
+SLAI.US,D,20230224,000000,2.85,2.99,2.77,2.81,86436,0
+SLAI.US,D,20230227,000000,2.97,2.97,2.6633,2.67,65977,0
+SLAI.US,D,20230228,000000,2.71,2.97,2.7,2.76,89109,0
+SLAI.US,D,20230301,000000,2.87,2.99,2.7305,2.75,129520,0
+SLAI.US,D,20230302,000000,2.67,2.75,2.65,2.65,69498,0
+SLAI.US,D,20230303,000000,2.65,2.847,2.62,2.78,70439,0
+SLAI.US,D,20230306,000000,2.69,2.83,2.58,2.62,102350,0
+SLAI.US,D,20230307,000000,2.58,2.6644,2.4315,2.5,121850,0
+SLAI.US,D,20230308,000000,2.4,2.54,2.25,2.3,94256,0
+SLAI.US,D,20230309,000000,2.21,2.325,2.2,2.21,93177,0
+SLAI.US,D,20230310,000000,2.14,2.16,2,2.07,141170,0
+SLAI.US,D,20230313,000000,2.2,2.38,2.03,2.25,268214,0
+SLAI.US,D,20230314,000000,2.48,2.6028,2.27,2.44,179711,0
+SLAI.US,D,20230315,000000,2.42,2.51,2.25,2.26,113596,0
+SLAI.US,D,20230316,000000,2.36,2.36,2.2,2.26,81596,0
+SLAI.US,D,20230317,000000,2.48,2.5778,2.2,2.2,243963,0
+SLAI.US,D,20230320,000000,2.31,2.37,2.22,2.28,136523,0
+SLAI.US,D,20230321,000000,2.29,2.9,2.2357,2.74,358155,0
+SLAI.US,D,20230322,000000,2.75,2.96,2.4,2.41,272665,0
+SLAI.US,D,20230323,000000,2.57,2.7842,2.55,2.75,183471,0
+SLAI.US,D,20230324,000000,2.73,2.799,2.43,2.47,172999,0
+SLAI.US,D,20230327,000000,2.51,2.58,2.38,2.52,150422,0
+SLAI.US,D,20230328,000000,2.52,2.52,2.25,2.31,110858,0
+SLAI.US,D,20230329,000000,2.33,2.56,2.33,2.56,162979,0
+SLAI.US,D,20230330,000000,2.61,2.6561,2.33,2.4,126772,0
+SLAI.US,D,20230331,000000,2.4,2.57,2.3759,2.46,115177,0
+SLAI.US,D,20230403,000000,2.49,2.6299,2.36,2.52,319522,0
+SLAI.US,D,20230404,000000,2.5,2.54,2.41,2.49,73439,0
+SLAI.US,D,20230405,000000,2.56,2.56,2.32,2.39,105505,0
+SLAI.US,D,20230406,000000,2.33,2.3799,2.22,2.34,93934,0
+SLAI.US,D,20230410,000000,2.29,2.4387,2.21,2.38,123231,0
+SLAI.US,D,20230411,000000,2.45,2.7099,2.43,2.61,354798,0
+SLAI.US,D,20230412,000000,2.6,2.71,2.44,2.53,205280,0
+SLAI.US,D,20230413,000000,2.56,2.8299,2.55,2.68,310190,0
+SLAI.US,D,20230414,000000,2.82,3.13,2.625,3.08,370894,0
+SLAI.US,D,20230417,000000,2.98,3.28,2.87,3.25,213428,0
+SLAI.US,D,20230418,000000,3.3,3.64,3.26,3.35,320825,0
+SLAI.US,D,20230419,000000,3.14,3.3,2.86,2.9,169512,0
+SLAI.US,D,20230420,000000,2.8,3.05,2.78,2.91,97691,0
+SLAI.US,D,20230421,000000,2.88,2.98,2.72,2.81,73238,0
+SLAI.US,D,20230424,000000,2.76,2.8352,2.54,2.59,83916,0
+SLAI.US,D,20230425,000000,2.58,2.6236,2.51,2.55,46865,0
+SLAI.US,D,20230426,000000,2.77,2.99,2.73,2.85,248150,0
+SLAI.US,D,20230427,000000,2.92,2.97,2.71,2.78,101440,0
+SLAI.US,D,20230428,000000,2.65,2.7856,2.635,2.73,86628,0
+SLAI.US,D,20230501,000000,2.73,2.7359,2.53,2.55,85281,0
+SLAI.US,D,20230502,000000,2.65,2.8,2.6101,2.66,73578,0
+SLAI.US,D,20230503,000000,2.7,2.79,2.59,2.67,40332,0
+SLAI.US,D,20230504,000000,2.76,3.18,2.76,2.93,204625,0
+SLAI.US,D,20230505,000000,3.06,3.19,2.91,2.94,127335,0
+SLAI.US,D,20230508,000000,2.77,2.93,2.68,2.78,91452,0
+SLAI.US,D,20230509,000000,2.78,3.0942,2.775,3.06,98044,0
+SLAI.US,D,20230510,000000,2.97,3.15,2.81,3.01,89785,0
+SLAI.US,D,20230511,000000,3,3,2.75,2.81,89612,0
+SLAI.US,D,20230512,000000,2.85,2.85,2.6,2.76,96943,0
+SLAI.US,D,20230515,000000,2.77,2.97,2.73,2.92,72455,0
+SLAI.US,D,20230516,000000,2.83,2.92,2.7,2.79,62317,0
+SLAI.US,D,20230517,000000,2.71,2.93,2.71,2.93,63290,0
+SLAI.US,D,20230518,000000,2.86,2.92,2.8,2.87,41491,0
+SLAI.US,D,20230519,000000,2.9,2.9,2.75,2.86,30372,0
+SLAI.US,D,20230522,000000,2.9,3.09,2.82,3.01,113092,0
+SLAI.US,D,20230523,000000,2.99,3.1309,2.88,2.93,65762,0
+SLAI.US,D,20230524,000000,2.82,2.92,2.75,2.88,35638,0
+SLAI.US,D,20230525,000000,2.85,2.9,2.7,2.87,44217,0
+SLAI.US,D,20230526,000000,2.71,2.927,2.7,2.84,42499,0
+SLAI.US,D,20230530,000000,3,3.05,2.92,2.95,125889,0
+SLAI.US,D,20230531,000000,2.83,2.98,2.83,2.93,77320,0
+SLAI.US,D,20230601,000000,3,3.05,2.9001,2.93,73614,0
+SLAI.US,D,20230602,000000,3.05,3.1,2.95,2.96,85628,0
+SLAI.US,D,20230605,000000,2.95,3.026,2.75,2.75,110221,0
+SLAI.US,D,20230606,000000,2.73,2.9461,2.6101,2.9,98658,0
+SLAI.US,D,20230607,000000,2.81,2.93,2.75,2.88,47480,0
+SLAI.US,D,20230608,000000,2.88,2.92,2.79,2.86,25605,0
+SLAI.US,D,20230609,000000,2.95,2.95,2.75,2.8,56548,0
+SLAI.US,D,20230612,000000,2.75,2.8153,2.64,2.67,81807,0
+SLAI.US,D,20230613,000000,2.7,2.7799,2.64,2.68,55950,0
+SLAI.US,D,20230614,000000,2.68,2.68,2.5,2.59,108858,0
+SLAI.US,D,20230615,000000,2.57,2.5999,2.41,2.44,153130,0
+SLAI.US,D,20230616,000000,2.46,2.5795,2.415,2.51,92358,0
+SLAI.US,D,20230620,000000,2.45,2.71,2.45,2.64,160182,0
+SLAI.US,D,20230621,000000,2.67,2.8301,2.645,2.7,204321,0
+SLAI.US,D,20230622,000000,2.74,2.74,2.51,2.68,87612,0
+SLAI.US,D,20230623,000000,2.64,2.78,2.57,2.62,155900,0
+SLAI.US,D,20230626,000000,2.7,2.72,2.56,2.58,58899,0
+SLAI.US,D,20230627,000000,2.57,2.79,2.53,2.57,128273,0
+SLAI.US,D,20230628,000000,2.52,2.69,2.52,2.57,68402,0
+SLAI.US,D,20230629,000000,2.57,2.7,2.53,2.63,145809,0
+SLAI.US,D,20230630,000000,2.64,2.75,2.55,2.7,93848,0
+SLAI.US,D,20230703,000000,2.69,3.37,2.69,3.33,382664,0
+SLAI.US,D,20230705,000000,3.1,3.301,3.07,3.17,292487,0
+SLAI.US,D,20230706,000000,3.18,3.1986,2.96,3.15,200758,0
+SLAI.US,D,20230707,000000,3.15,3.62,3.0773,3.31,372568,0
+SLAI.US,D,20230710,000000,3.36,3.65,3.09,3.51,352006,0
+SLAI.US,D,20230711,000000,3.65,4.2,3.5655,3.95,718422,0
+SLAI.US,D,20230712,000000,4.12,4.4,3.85,3.9,618703,0
+SLAI.US,D,20230713,000000,3.91,4.4,3.76,4.37,705014,0
+SLAI.US,D,20230714,000000,4.4,4.85,4.2,4.22,511399,0
+SLAI.US,D,20230717,000000,4.21,4.21,3.6301,3.86,308021,0
+SLAI.US,D,20230718,000000,3.86,4.1299,3.7201,3.99,120828,0
+SLAI.US,D,20230719,000000,4,4.25,3.91,4.22,171822,0
+SLAI.US,D,20230720,000000,4.24,4.52,3.92,3.96,261003,0
+SLAI.US,D,20230721,000000,4.08,4.1828,3.8,4.03,134970,0
+SLAI.US,D,20230724,000000,3.81,4.1,3.8,4.02,133178,0
+SLAI.US,D,20230725,000000,4,4.15,3.81,3.88,133687,0
+SLAI.US,D,20230726,000000,3.88,3.925,3.55,3.65,168008,0
+SLAI.US,D,20230727,000000,3.67,3.67,3.2108,3.24,292595,0
+SLAI.US,D,20230728,000000,3.34,3.385,2.99,3.34,266585,0
+SLAI.US,D,20230731,000000,3.37,3.72,3.37,3.64,193626,0
+SLAI.US,D,20230801,000000,3.44,3.63,3.39,3.44,144430,0
+SLAI.US,D,20230802,000000,3.44,3.6,3.35,3.39,167837,0
+SLAI.US,D,20230803,000000,3.34,3.4699,3.22,3.22,172297,0
+SLAI.US,D,20230804,000000,3.3,3.53,3.08,3.16,121723,0
+SLAI.US,D,20230807,000000,3.26,3.26,2.97,3.15,127152,0
+SLAI.US,D,20230808,000000,3.23,3.2799,3.06,3.14,109699,0
+SLAI.US,D,20230809,000000,3.12,3.21,2.8,2.94,168848,0
+SLAI.US,D,20230810,000000,2.94,3.0709,2.9,2.97,68640,0
+SLAI.US,D,20230811,000000,2.95,3.05,2.82,3.02,80734,0
+SLAI.US,D,20230814,000000,3.08,3.08,2.9,2.95,51310,0
+SLAI.US,D,20230815,000000,2.9,2.97,2.8,2.91,64762,0
+SLAI.US,D,20230816,000000,2.91,2.9752,2.83,2.94,101206,0
+SLAI.US,D,20230817,000000,2.85,2.95,2.73,2.75,91300,0
+SLAI.US,D,20230818,000000,2.78,2.85,2.63,2.81,104471,0
+SLAI.US,D,20230821,000000,2.65,2.83,2.65,2.69,51725,0
+SLAI.US,D,20230822,000000,2.64,2.9,2.64,2.7,66475,0
+SLAI.US,D,20230823,000000,2.78,2.85,2.66,2.84,109098,0
+SLAI.US,D,20230824,000000,2.89,2.89,2.66,2.7,54572,0
+SLAI.US,D,20230825,000000,2.71,3.1378,2.62,2.96,218636,0
+SLAI.US,D,20230828,000000,3.08,3.3897,2.96,3.32,169944,0
+SLAI.US,D,20230829,000000,3.27,3.59,3.17,3.32,208392,0
+SLAI.US,D,20230830,000000,3.3,3.3,3.03,3.09,119060,0
+SLAI.US,D,20230831,000000,3.09,3.14,2.8,2.9,122253,0
+SLAI.US,D,20230901,000000,2.88,2.9658,2.71,2.79,74785,0
+SLAI.US,D,20230905,000000,2.75,2.8025,2.7,2.74,48038,0
+SLAI.US,D,20230906,000000,2.8,2.98,2.67,2.75,99427,0
+SLAI.US,D,20230907,000000,2.74,2.75,2.63,2.72,79448,0
+SLAI.US,D,20230908,000000,2.68,2.74,2.64,2.71,37244,0
+SLAI.US,D,20230911,000000,2.85,2.85,2.55,2.6,89796,0
+SLAI.US,D,20230912,000000,2.65,2.78,2.61,2.78,46758,0
+SLAI.US,D,20230913,000000,2.84,2.84,2.64,2.77,35694,0
+SLAI.US,D,20230914,000000,2.82,2.85,2.69,2.83,47009,0
+SLAI.US,D,20230915,000000,2.8,2.8,2.62,2.62,48482,0
+SLAI.US,D,20230918,000000,2.64,2.8,2.64,2.8,45386,0
+SLAI.US,D,20230919,000000,2.8,2.8774,2.7,2.81,43129,0
+SLAI.US,D,20230920,000000,2.81,2.8998,2.8,2.86,23028,0
+SLAI.US,D,20230921,000000,2.89,2.89,2.64,2.73,42301,0
+SLAI.US,D,20230922,000000,2.75,2.808,2.63,2.7,21668,0
+SLAI.US,D,20230925,000000,2.62,2.68,2.56,2.63,39245,0
+SLAI.US,D,20230926,000000,2.55,2.74,2.55,2.69,16462,0
+SLAI.US,D,20230927,000000,2.73,2.74,2.6,2.64,23773,0
+SLAI.US,D,20230928,000000,2.61,2.82,2.61,2.76,44661,0
+SLAI.US,D,20230929,000000,2.8,2.8,2.69,2.75,17919,0
+SLAI.US,D,20231002,000000,2.9,3.175,2.8654,3.05,143122,0
+SLAI.US,D,20231003,000000,2.95,3.0499,2.8,2.83,25930,0
+SLAI.US,D,20231004,000000,2.81,2.92,2.75,2.85,20305,0
+SLAI.US,D,20231005,000000,2.84,2.9,2.75,2.85,19428,0
+SLAI.US,D,20231006,000000,2.88,3,2.79,2.99,41901,0
+SLAI.US,D,20231009,000000,3,3.05,2.88,3.03,55906,0
+SLAI.US,D,20231010,000000,3.04,3.07,2.85,2.97,32759,0
+SLAI.US,D,20231011,000000,2.91,3.1,2.91,3.06,22376,0
+SLAI.US,D,20231012,000000,3.05,3.08,2.92,2.99,41994,0
+SLAI.US,D,20231013,000000,2.99,3.1075,2.9101,2.98,16819,0
+SLAI.US,D,20231016,000000,3.08,3.28,3,3.16,188788,0
+SLAI.US,D,20231017,000000,3.18,3.35,3,3.27,75749,0
+SLAI.US,D,20231018,000000,3.28,3.31,3.08,3.08,41853,0
+SLAI.US,D,20231019,000000,3.02,3.09,2.91,2.94,54236,0
+SLAI.US,D,20231020,000000,3.16,3.16,2.75,2.82,56052,0
+SLAI.US,D,20231023,000000,2.92,3.2,2.69,3.09,123410,0
+SLAI.US,D,20231024,000000,3.33,3.49,3.09,3.11,184564,0
+SLAI.US,D,20231025,000000,3.21,3.53,3.03,3.13,58953,0
+SLAI.US,D,20231026,000000,3.13,3.2309,3.0556,3.13,32921,0
+SLAI.US,D,20231027,000000,3.23,3.24,2.6301,2.76,125229,0
+SLAI.US,D,20231030,000000,2.84,2.9409,2.65,2.8,49836,0
+SLAI.US,D,20231031,000000,2.7,2.88,2.7,2.82,26358,0
+SLAI.US,D,20231101,000000,2.82,2.92,2.7069,2.78,44891,0
+SLAI.US,D,20231102,000000,2.91,2.97,2.85,2.91,29682,0
+SLAI.US,D,20231103,000000,2.87,3.11,2.87,3.1,49640,0
+SLAI.US,D,20231106,000000,3.15,3.1992,3.015,3.1,19789,0
+SLAI.US,D,20231107,000000,3.09,3.1,2.95,3.04,54581,0
+SLAI.US,D,20231108,000000,3.04,3.06,2.9,2.99,17179,0
+SLAI.US,D,20231109,000000,3.02,3.28,2.88,2.89,55851,0
+SLAI.US,D,20231110,000000,3.02,3.03,2.7,2.77,131771,0
+SLAI.US,D,20231113,000000,3.02,3.02,2.7,2.9,55944,0
+SLAI.US,D,20231114,000000,2.9,2.99,2.76,2.95,32703,0
+SLAI.US,D,20231115,000000,2.98,3.08,2.95,3,37123,0
+SLAI.US,D,20231116,000000,3.03,3.05,2.8539,2.98,34413,0
+SLAI.US,D,20231117,000000,2.98,2.98,2.8586,2.98,31236,0
+SLAI.US,D,20231120,000000,3.14,3.14,2.82,3.05,50767,0
+SLAI.US,D,20231121,000000,2.97,3.1,2.85,2.9,18309,0
+SLAI.US,D,20231122,000000,2.9,2.95,2.8595,2.89,28237,0
+SLAI.US,D,20231124,000000,2.93,2.96,2.85,2.94,36510,0
+SLAI.US,D,20231127,000000,2.9,3.0501,2.9,2.98,58706,0
+SLAI.US,D,20231128,000000,3.05,3.05,2.86,3.05,66942,0
+SLAI.US,D,20231129,000000,3.18,3.21,2.91,3.04,84259,0
+SLAI.US,D,20231130,000000,3,3.0399,2.93,2.98,33162,0
+SLAI.US,D,20231201,000000,3,3.25,2.99,3.25,100960,0
+SLAI.US,D,20231204,000000,3.55,3.88,3.52,3.85,276324,0
+SLAI.US,D,20231205,000000,3.97,4.36,3.8,3.88,431967,0
+SLAI.US,D,20231206,000000,3.94,4.35,3.9101,4.14,190055,0
+SLAI.US,D,20231207,000000,4.16,4.2,3.65,3.7,212232,0
+SLAI.US,D,20231208,000000,3.78,4.09,3.6501,4.09,168838,0
+SLAI.US,D,20231211,000000,3.99,3.99,3.7005,3.8,160573,0
+SLAI.US,D,20231212,000000,3.85,4.3998,3.76,4.3,208444,0
+SLAI.US,D,20231213,000000,4.23,4.4,4.08,4.37,194209,0
+SLAI.US,D,20231214,000000,4.29,4.6,3.99,4.26,241697,0
+SLAI.US,D,20231215,000000,4.14,4.27,4.02,4.03,122727,0
+SLAI.US,D,20231218,000000,4.01,4.2,3.75,4,188050,0
+SLAI.US,D,20231219,000000,4.11,5.2329,4.11,4.99,698843,0
+SLAI.US,D,20231220,000000,5.15,5.93,5.13,5.33,1044107,0
+SLAI.US,D,20231221,000000,5.865,6.4,5.6,6.2,670526,0
+SLAI.US,D,20231222,000000,6.4,6.95,6,6.41,934405,0
+SLAI.US,D,20231226,000000,6.5,6.5,5,5.72,771008,0
+SLAI.US,D,20231227,000000,6.39,6.59,5.9501,6.27,850757,0
+SLAI.US,D,20231228,000000,6.37,6.5,5.62,5.91,489124,0
+SLAI.US,D,20231229,000000,6.05,6.262,5.005,5.04,645661,0
+SLAI.US,D,20240102,000000,5.71,5.71,4.985,5.2,429317,0
+SLAI.US,D,20240103,000000,4.7,5.48,4.5,5.11,364821,0
+SLAI.US,D,20240104,000000,5.28,5.48,5.17,5.35,263264,0
+SLAI.US,D,20240105,000000,5.33,5.3499,4.91,5.2,111752,0
+SLAI.US,D,20240108,000000,5.28,5.5391,4.9,5.4,234510,0
+SLAI.US,D,20240109,000000,5.2,5.3312,5.01,5.01,165519,0
+SLAI.US,D,20240110,000000,5.1,5.25,4.6,4.88,249903,0
+SLAI.US,D,20240111,000000,5.4,5.49,4.4002,4.52,353252,0
+SLAI.US,D,20240112,000000,4.58,4.73,3.93,4.15,400175,0
+SLAI.US,D,20240116,000000,4.18,4.19,3.8,3.89,148166,0
+SLAI.US,D,20240117,000000,3.73,3.83,3.48,3.77,184369,0
+SLAI.US,D,20240118,000000,3.85,4.0599,3.6,3.71,128458,0
+SLAI.US,D,20240119,000000,3.74,3.82,3.36,3.79,202696,0
+SLAI.US,D,20240122,000000,3.66,4.13,3.54,3.86,102075,0
+SLAI.US,D,20240123,000000,3.77,3.871,3.62,3.68,57308,0
+SLAI.US,D,20240124,000000,3.98,3.98,3.58,3.63,46485,0
+SLAI.US,D,20240125,000000,3.64,3.7218,3.55,3.58,32004,0
+SLAI.US,D,20240126,000000,3.89,4.188,3.79,4,115316,0
+SLAI.US,D,20240129,000000,4.08,4.63,4.058,4.46,180638,0
+SLAI.US,D,20240130,000000,4.56,4.56,4.1,4.2,60578,0
+SLAI.US,D,20240131,000000,4.18,4.3581,3.77,3.92,82477,0
+SLAI.US,D,20240201,000000,3.98,4.06,3.7001,3.95,54357,0
+SLAI.US,D,20240202,000000,3.99,4,3.5,3.71,102255,0
+SLAI.US,D,20240205,000000,3.7,3.8,3.5,3.56,79060,0
+SLAI.US,D,20240206,000000,3.51,3.65,3.41,3.55,61664,0
+SLAI.US,D,20240207,000000,3.56,3.57,3.4,3.47,75037,0
+SLAI.US,D,20240208,000000,3.67,4.07,3.65,3.97,129751,0
+SLAI.US,D,20240209,000000,4.15,4.42,3.88,4.14,133661,0
+SLAI.US,D,20240212,000000,4.14,4.45,3.98,4.14,226781,0
+SLAI.US,D,20240213,000000,4,4.15,3.7244,4.03,114230,0
+SLAI.US,D,20240214,000000,4.4,4.47,4.18,4.47,195281,0
+SLAI.US,D,20240215,000000,4.58,4.8828,4.2304,4.3,224994,0
+SLAI.US,D,20240216,000000,4.39,4.59,4.101,4.19,126581,0
+SLAI.US,D,20240220,000000,4.09,4.19,3.75,4.19,130062,0
+SLAI.US,D,20240221,000000,4.05,4.14,3.8517,3.92,58883,0
+SLAI.US,D,20240222,000000,4.23,4.23,3.84,3.89,139633,0
+SLAI.US,D,20240223,000000,3.99,3.99,3.62,3.83,225098,0
+SLAI.US,D,20240226,000000,3.66,3.94,3.48,3.87,256977,0
+SLAI.US,D,20240227,000000,3.97,4.1173,3.63,3.77,203386,0
+SLAI.US,D,20240228,000000,4,4,3.6,3.98,512685,0
+SLAI.US,D,20240229,000000,4.1,4.11,3.5462,3.7,189469,0
+SLAI.US,D,20240301,000000,3.69,3.71,3.45,3.7,130278,0
+SLAI.US,D,20240304,000000,3.7,3.7999,3.4,3.53,254417,0
+SLAI.US,D,20240305,000000,3.44,3.52,2.96,3.07,243244,0
+SLAI.US,D,20240306,000000,3.1,3.24,3.0171,3.09,166061,0
+SLAI.US,D,20240307,000000,3.06,3.13,2.94,3.07,159668,0
+SLAI.US,D,20240308,000000,3.12,3.37,3.03,3.15,164399,0
+SLAI.US,D,20240311,000000,3.11,3.3,3.07,3.14,244879,0
+SLAI.US,D,20240312,000000,3.14,3.14,2.9,3.02,161462,0
+SLAI.US,D,20240313,000000,2.97,3.08,2.8901,2.95,141695,0
+SLAI.US,D,20240314,000000,2.87,2.94,2.71,2.84,103455,0
+SLAI.US,D,20240315,000000,2.84,2.94,2.77,2.94,55346,0
+SLAI.US,D,20240318,000000,2.9,3,2.7302,2.97,189231,0
+SLAI.US,D,20240319,000000,3,3.18,2.83,3.02,72480,0
+SLAI.US,D,20240320,000000,2.94,3.13,2.93,3.11,124055,0
+SLAI.US,D,20240321,000000,3.19,3.19,2.8801,2.96,161360,0
+SLAI.US,D,20240322,000000,2.96,2.96,2.77,2.83,99271,0
+SLAI.US,D,20240325,000000,2.8,2.93,2.7698,2.87,157387,0
+SLAI.US,D,20240326,000000,2.97,2.97,2.77,2.88,93648,0
+SLAI.US,D,20240327,000000,2.85,3.0276,2.79,2.94,118013,0
+SLAI.US,D,20240328,000000,2.9,3.03,2.83,2.93,127898,0
+SLAI.US,D,20240401,000000,2.86,2.9,2.75,2.78,116203,0
+SLAI.US,D,20240402,000000,2.73,2.7499,2.6205,2.66,50578,0
+SLAI.US,D,20240403,000000,2.61,2.7428,2.6,2.66,44351,0
+SLAI.US,D,20240404,000000,2.71,2.82,2.67,2.72,99309,0
+SLAI.US,D,20240405,000000,2.72,2.849,2.61,2.69,74067,0
+SLAI.US,D,20240408,000000,2.72,2.8,2.65,2.74,69739,0
+SLAI.US,D,20240409,000000,2.73,2.85,2.56,2.58,61707,0
+SLAI.US,D,20240410,000000,2.54,2.6699,2.53,2.57,32686,0
+SLAI.US,D,20240411,000000,2.55,2.655,2.51,2.59,36916,0
+SLAI.US,D,20240412,000000,2.6,2.6,2.3,2.4,107248,0
+SLAI.US,D,20240415,000000,2.4,2.4,1.79,2.03,235450,0
+SLAI.US,D,20240416,000000,2,2.2,1.93,2.12,93463,0
+SLAI.US,D,20240417,000000,2.2,2.33,2.0687,2.2,65535,0
+SLAI.US,D,20240418,000000,2.29,2.323,2.0701,2.12,78223,0
+SLAI.US,D,20240419,000000,2.2,2.23,1.96,1.99,74910,0
+SLAI.US,D,20240422,000000,2,2.86,2,2.7,301120,0
+SLAI.US,D,20240423,000000,2.7,3.85,2.41,3.45,789246,0
+SLAI.US,D,20240424,000000,3.58,3.78,3.05,3.17,340562,0
+SLAI.US,D,20240425,000000,2.86,3.17,2.8,2.91,87042,0
+SLAI.US,D,20240426,000000,3,3.2479,2.61,2.86,162170,0
+SLAI.US,D,20240429,000000,2.72,2.96,2.62,2.75,100188,0
+SLAI.US,D,20240430,000000,2.72,2.8025,2.56,2.63,105474,0
+SLAI.US,D,20240501,000000,2.55,2.805,2.38,2.64,107182,0
+SLAI.US,D,20240502,000000,2.69,2.76,2.52,2.65,69188,0
+SLAI.US,D,20240503,000000,2.86,2.86,2.6599,2.75,104468,0
+SLAI.US,D,20240506,000000,2.76,2.9336,2.76,2.81,73186,0
+SLAI.US,D,20240507,000000,2.82,2.933,2.55,2.64,34851,0
+SLAI.US,D,20240508,000000,2.61,2.62,2.5377,2.61,34177,0
+SLAI.US,D,20240509,000000,2.5,2.62,2.44,2.52,87333,0
+SLAI.US,D,20240510,000000,2.55,2.59,2.4,2.52,78051,0
+SLAI.US,D,20240513,000000,2.52,2.65,2.47,2.59,96384,0
+SLAI.US,D,20240514,000000,2.6,2.67,2.51,2.6,82821,0
+SLAI.US,D,20240515,000000,2.57,2.7,2.5401,2.66,77024,0
+SLAI.US,D,20240516,000000,2.7,2.7198,2.4,2.4,66296,0
+SLAI.US,D,20240517,000000,2.52,2.648,2.39,2.55,130809,0
+SLAI.US,D,20240520,000000,2.51,2.8998,2.49,2.85,154595,0
+SLAI.US,D,20240521,000000,2.85,2.89,2.61,2.67,121860,0
+SLAI.US,D,20240522,000000,2.62,2.79,2.55,2.69,71689,0
+SLAI.US,D,20240523,000000,2.82,2.82,2.55,2.58,28068,0
+SLAI.US,D,20240524,000000,2.58,2.87,2.58,2.8,54299,0
+SLAI.US,D,20240528,000000,2.8,2.9199,2.73,2.79,85452,0
+SLAI.US,D,20240529,000000,2.73,2.79,2.6,2.69,49894,0
+SLAI.US,D,20240530,000000,2.72,2.8299,2.65,2.72,34977,0
+SLAI.US,D,20240531,000000,2.7,2.7992,2.56,2.6,32284,0
+SLAI.US,D,20240603,000000,2.6,2.7888,2.53,2.59,45161,0
+SLAI.US,D,20240604,000000,2.51,2.82,2.51,2.78,76330,0
+SLAI.US,D,20240605,000000,2.83,2.83,2.6,2.69,60399,0
+SLAI.US,D,20240606,000000,2.77,2.8305,2.61,2.63,84155,0
+SLAI.US,D,20240607,000000,2.66,2.8,2.55,2.6,76266,0
+SLAI.US,D,20240610,000000,2.51,2.74,2.48,2.69,55642,0
+SLAI.US,D,20240611,000000,2.66,2.71,2.52,2.7,38274,0
+SLAI.US,D,20240612,000000,2.81,2.82,2.65,2.72,66125,0
+SLAI.US,D,20240613,000000,2.8,2.83,2.73,2.79,62012,0
+SLAI.US,D,20240614,000000,2.66,2.765,2.61,2.62,64641,0
+SLAI.US,D,20240617,000000,2.52,2.78,2.45,2.73,104095,0
+SLAI.US,D,20240618,000000,2.69,3.26,2.69,3,247577,0
+SLAI.US,D,20240620,000000,3.18,3.19,2.5,2.81,132484,0
+SLAI.US,D,20240621,000000,2.76,2.8899,2.7,2.74,44007,0
+SLAI.US,D,20240624,000000,2.61,2.8,2.59,2.72,52416,0
+SLAI.US,D,20240625,000000,2.72,3,2.66,2.8,94197,0
+SLAI.US,D,20240626,000000,2.78,2.95,2.7101,2.84,40220,0
+SLAI.US,D,20240627,000000,2.85,3.09,2.8,2.94,82914,0
+SLAI.US,D,20240628,000000,2.99,3,2.6,2.64,91745,0
+SLAI.US,D,20240701,000000,2.7,3.05,2.7,2.96,154303,0
+SLAI.US,D,20240702,000000,2.81,2.97,2.7,2.88,100351,0
+SLAI.US,D,20240703,000000,2.91,3.04,2.8202,2.9,73847,0
+SLAI.US,D,20240705,000000,2.64,2.81,2.61,2.73,75012,0
+SLAI.US,D,20240708,000000,2.77,2.9,2.7305,2.87,59402,0
+SLAI.US,D,20240709,000000,2.88,2.964,2.7701,2.83,64552,0
+SLAI.US,D,20240710,000000,2.85,2.91,2.75,2.82,23412,0
+SLAI.US,D,20240711,000000,2.85,2.9773,2.82,2.86,37114,0
+SLAI.US,D,20240712,000000,2.95,2.97,2.89,2.95,50665,0
+SLAI.US,D,20240715,000000,2.95,3.45,2.93,3.36,250165,0
+SLAI.US,D,20240716,000000,3.4,3.64,3.3786,3.55,147696,0
+SLAI.US,D,20240717,000000,3.2,3.4896,3.09,3.16,135022,0
+SLAI.US,D,20240718,000000,3.26,3.37,2.9,3.08,99657,0
+SLAI.US,D,20240719,000000,3.13,3.3,3.04,3.26,64864,0
+SLAI.US,D,20240722,000000,3.3,3.4,3.129,3.38,56150,0
+SLAI.US,D,20240723,000000,3.4,3.4,3.09,3.14,61267,0
+SLAI.US,D,20240724,000000,3.12,3.15,2.9,2.95,65772,0
+SLAI.US,D,20240725,000000,2.89,2.89,2.7,2.74,81986,0
+SLAI.US,D,20240726,000000,2.86,2.86,2.63,2.81,67929,0
+SLAI.US,D,20240729,000000,2.96,3.09,2.84,2.86,71492,0
+SLAI.US,D,20240730,000000,2.93,2.97,2.72,2.76,32893,0
+SLAI.US,D,20240731,000000,2.86,2.86,2.72,2.78,56586,0
+SLAI.US,D,20240801,000000,2.73,2.8,2.6,2.67,73401,0
+SLAI.US,D,20240802,000000,2.52,2.6,2.225,2.41,113815,0
+SLAI.US,D,20240805,000000,1.9,2.4,1.81,2.28,161752,0
+SLAI.US,D,20240806,000000,2.21,2.5,2.03,2.39,52851,0
+SLAI.US,D,20240807,000000,2.41,2.49,2.14,2.14,48068,0
+SLAI.US,D,20240808,000000,2.09,2.25,2.09,2.23,41147,0
+SLAI.US,D,20240809,000000,2.24,2.37,2.23,2.32,27387,0
+SLAI.US,D,20240812,000000,2.3,2.32,2.1,2.16,60960,0
+SLAI.US,D,20240813,000000,2.17,2.32,2.1501,2.26,29534,0
+SLAI.US,D,20240814,000000,2.3,2.3,2.2,2.28,21133,0
+SLAI.US,D,20240815,000000,2.32,2.35,2.05,2.16,145371,0
+SLAI.US,D,20240816,000000,2.29,2.29,2.16,2.22,89670,0
+SLAI.US,D,20240819,000000,2.25,2.32,2.12,2.2,55645,0
+SLAI.US,D,20240820,000000,2.27,2.3,2.13,2.19,49097,0
+SLAI.US,D,20240821,000000,2.21,2.34,2.19,2.34,61148,0
+SLAI.US,D,20240822,000000,2.36,2.38,2.23,2.23,32101,0
+SLAI.US,D,20240823,000000,2.28,2.59,2.2,2.49,141922,0
+SLAI.US,D,20240826,000000,2.5,2.5897,2.45,2.51,51573,0
+SLAI.US,D,20240827,000000,2.4,2.53,2.22,2.49,43079,0
+SLAI.US,D,20240828,000000,2.5,2.57,2.32,2.43,20791,0
+SLAI.US,D,20240829,000000,2.44,2.52,2.41,2.47,19047,0
+SLAI.US,D,20240830,000000,2.45,2.45,2.3,2.3,25917,0
+SLAI.US,D,20240903,000000,2.45,2.5399,2.08,2.19,55281,0
+SLAI.US,D,20240904,000000,2.12,2.2,2.11,2.13,39971,0
+SLAI.US,D,20240905,000000,2.17,2.18,2.06,2.12,44635,0
+SLAI.US,D,20240906,000000,2.11,2.12,1.92,1.98,71719,0
+SLAI.US,D,20240909,000000,2.02,2.08,1.926,2.01,56033,0
+SLAI.US,D,20240910,000000,2.01,2.1,1.98,2.08,14146,0
+SLAI.US,D,20240911,000000,2.08,2.0943,1.95,2.06,24622,0
+SLAI.US,D,20240912,000000,2.04,2.17,2.04,2.15,22143,0
+SLAI.US,D,20240913,000000,2.25,2.35,2.2,2.31,33748,0
+SLAI.US,D,20240916,000000,2.37,2.37,2.1,2.21,27952,0
+SLAI.US,D,20240917,000000,2.26,2.3224,2.2,2.29,21676,0
+SLAI.US,D,20240918,000000,2.27,2.31,2.16,2.21,20036,0
+SLAI.US,D,20240919,000000,2.36,2.36,2.2,2.26,32567,0
+SLAI.US,D,20240920,000000,2.33,2.37,2.215,2.24,31928,0
+SLAI.US,D,20240923,000000,2.27,2.32,2.2,2.25,35171,0
+SLAI.US,D,20240924,000000,2.31,2.32,2.13,2.25,35792,0
+SLAI.US,D,20240925,000000,2.24,2.33,2.24,2.29,28923,0
+SLAI.US,D,20240926,000000,2.32,2.5,2.27,2.31,55448,0
+SLAI.US,D,20240927,000000,2.28,2.38,2.28,2.36,38467,0
+SLAI.US,D,20240930,000000,2.3911,2.44,2.2335,2.35,66869,0
+SLAI.US,D,20241001,000000,2.47,2.5,2.3,2.32,50425,0
+SLAI.US,D,20241002,000000,2.35,2.35,2.1712,2.24,50424,0
+SLAI.US,D,20241003,000000,2.26,2.2994,2.13,2.19,21594,0
+SLAI.US,D,20241004,000000,2.28,2.38,2.16,2.16,39345,0
+SLAI.US,D,20241007,000000,2.17,2.2403,2.06,2.18,36325,0
+SLAI.US,D,20241008,000000,2.2,2.22,2.08,2.17,17542,0
+SLAI.US,D,20241009,000000,2.17,2.25,2.1047,2.23,20376,0
+SLAI.US,D,20241010,000000,2.21,2.2388,2.12,2.16,13025,0
+SLAI.US,D,20241011,000000,2.127,2.24,2.127,2.22,30307,0
+SLAI.US,D,20241014,000000,2.26,2.3,2.2,2.29,49219,0
+SLAI.US,D,20241015,000000,2.3,2.49,2.22,2.4,90737,0
+SLAI.US,D,20241016,000000,2.41,2.92,2.35,2.81,248056,0
+SLAI.US,D,20241017,000000,2.81,2.83,2.58,2.7,45321,0
+SLAI.US,D,20241018,000000,2.77,2.91,2.71,2.85,78417,0
+SLAI.US,D,20241021,000000,2.86,2.86,2.7,2.72,40886,0
+SLAI.US,D,20241022,000000,2.7,2.76,2.56,2.6,47291,0
+SLAI.US,D,20241023,000000,2.58,2.6,2.46,2.48,45030,0
+SLAI.US,D,20241024,000000,2.49,2.5999,2.47,2.53,25751,0
+SLAI.US,D,20241025,000000,2.64,2.7,2.55,2.62,65298,0
+SLAI.US,D,20241028,000000,2.64,2.99,2.61,2.95,148709,0
+SLAI.US,D,20241029,000000,2.98,3.2,2.85,2.91,134731,0
+SLAI.US,D,20241030,000000,2.83,2.93,2.69,2.85,41560,0
+SLAI.US,D,20241031,000000,2.85,2.895,2.51,2.57,79910,0
+SLAI.US,D,20241101,000000,2.61,2.7937,2.61,2.71,40376,0
+SLAI.US,D,20241104,000000,2.7,2.73,2.52,2.69,60096,0
+SLAI.US,D,20241105,000000,2.74,2.9,2.71,2.72,32848,0
+SLAI.US,D,20241106,000000,3.15,3.15,2.86,3.02,166764,0
+SLAI.US,D,20241107,000000,3.01,3.01,2.82,2.94,92293,0
+SLAI.US,D,20241108,000000,2.9,2.9538,2.71,2.82,75061,0
+SLAI.US,D,20241111,000000,3.15,3.28,3.02,3.26,519327,0
+SLAI.US,D,20241112,000000,3.2,4.27,2.975,3.2,2647347,0
+SLAI.US,D,20241113,000000,3.56,3.98,2.82,3.11,1605227,0
+SLAI.US,D,20241114,000000,3.2,3.22,2.8,2.96,1098833,0
+SLAI.US,D,20241115,000000,2.9722,3,2.7,2.95,394448,0
+SLAI.US,D,20241118,000000,2.96,3.05,2.76,3,312782,0
+SLAI.US,D,20241119,000000,2.84,3.3,2.83,3.07,605545,0
+SLAI.US,D,20241120,000000,3.11,3.1526,2.83,2.84,300738,0
+SLAI.US,D,20241121,000000,2.9635,2.99,2.7395,2.79,324982,0
+SLAI.US,D,20241122,000000,2.75,2.92,2.66,2.77,281808,0
+SLAI.US,D,20241125,000000,2.8,2.974,2.7,2.8,342382,0
+SLAI.US,D,20241126,000000,2.78,2.86,2.71,2.81,167697,0
+SLAI.US,D,20241127,000000,2.84,2.94,2.7,2.86,155601,0
+SLAI.US,D,20241129,000000,2.88,3.12,2.86,3.12,182086,0
+SLAI.US,D,20241202,000000,3.07,3.1,2.92,2.92,121877,0
+SLAI.US,D,20241203,000000,2.93,3.0677,2.9,2.96,97273,0
+SLAI.US,D,20241204,000000,3,3.29,2.94,3.26,232481,0
+SLAI.US,D,20241205,000000,3.57,3.85,3.35,3.43,686024,0
+SLAI.US,D,20241206,000000,3.5,4.15,3.43,3.9,752862,0
+SLAI.US,D,20241209,000000,3.79,4,3.48,3.7,484476,0
+SLAI.US,D,20241210,000000,3.59,3.64,3.19,3.35,352319,0
+SLAI.US,D,20241211,000000,3.43,3.65,3.4076,3.52,198003,0
+SLAI.US,D,20241212,000000,3.61,3.61,3.25,3.32,171446,0
+SLAI.US,D,20241213,000000,3.35,3.4999,3.29,3.34,85400,0
+SLAI.US,D,20241216,000000,3.45,3.47,3.3,3.4,144279,0
+SLAI.US,D,20241217,000000,3.36,3.3736,3.01,3.16,168086,0
+SLAI.US,D,20241218,000000,3.19,3.53,2.69,2.9,324527,0
+SLAI.US,D,20241219,000000,2.95,3.0013,2.6,2.64,194968,0
+SLAI.US,D,20241220,000000,2.62,2.95,2.51,2.86,301720,0
+SLAI.US,D,20241223,000000,2.83,2.89,2.7,2.72,99754,0
+SLAI.US,D,20241224,000000,2.8,2.92,2.73,2.89,123190,0
+SLAI.US,D,20241226,000000,2.875,3,2.8116,2.92,67067,0
+SLAI.US,D,20241227,000000,2.94,2.94,2.6913,2.79,134543,0
+SLAI.US,D,20241230,000000,2.71,2.715,2.504,2.64,133803,0
+SLAI.US,D,20241231,000000,2.67,2.7,2.5,2.52,96260,0
+SLAI.US,D,20250102,000000,2.63,2.785,2.6005,2.7,53858,0
+SLAI.US,D,20250103,000000,2.74,2.86,2.7397,2.83,91513,0
+SLAI.US,D,20250106,000000,2.93,2.966,2.78,2.81,103045,0
+SLAI.US,D,20250107,000000,2.82,2.86,2.61,2.73,68544,0
+SLAI.US,D,20250108,000000,2.62,2.68,2.49,2.54,102849,0
+SLAI.US,D,20250110,000000,2.638,2.65,2.49,2.55,57804,0
+SLAI.US,D,20250113,000000,2.54,2.5538,2.34,2.44,104413,0
+SLAI.US,D,20250114,000000,2.55,2.6499,2.47,2.51,56588,0
+SLAI.US,D,20250115,000000,2.585,2.79,2.58,2.71,128368,0
+SLAI.US,D,20250116,000000,2.7,2.84,2.6194,2.75,60651,0
+SLAI.US,D,20250117,000000,2.88,3.12,2.8,2.9,189411,0
+SLAI.US,D,20250121,000000,3.06,3.19,2.82,2.85,147228,0
+SLAI.US,D,20250122,000000,2.81,2.8826,2.7531,2.8,46855,0
+SLAI.US,D,20250123,000000,2.76,3.1,2.7312,2.92,131923,0
+SLAI.US,D,20250124,000000,2.92,2.96,2.78,2.84,81893,0
+SLAI.US,D,20250127,000000,2.76,2.76,2.59,2.68,116038,0
+SLAI.US,D,20250128,000000,2.68,2.75,2.6048,2.64,23955,0
+SLAI.US,D,20250129,000000,2.68,2.7324,2.6,2.65,34708,0
+SLAI.US,D,20250130,000000,2.65,2.73,2.6013,2.66,50918,0
+SLAI.US,D,20250131,000000,2.64,2.72,2.578,2.63,25208,0
+SLAI.US,D,20250203,000000,2.2,2.47,2.15,2.44,151729,0
+SLAI.US,D,20250204,000000,2.45,2.58,2.44,2.47,25950,0
+SLAI.US,D,20250205,000000,2.4885,2.51,2.4316,2.48,25089,0
+SLAI.US,D,20250206,000000,2.46,2.5683,2.39,2.47,50880,0
+SLAI.US,D,20250207,000000,2.58,2.58,2.36,2.38,91148,0
+SLAI.US,D,20250210,000000,2.4,2.45,2.36,2.37,50771,0
+SLAI.US,D,20250211,000000,2.35,2.455,2.33,2.34,27234,0
+SLAI.US,D,20250212,000000,2.35,2.4,2.34,2.38,44050,0
+SLAI.US,D,20250213,000000,2.35,2.4,2.33,2.38,26146,0
+SLAI.US,D,20250214,000000,2.4,2.4999,2.39,2.39,34164,0
+SLAI.US,D,20250218,000000,2.41,2.41,2.26,2.31,52238,0
+SLAI.US,D,20250219,000000,2.35,2.35,2.23,2.25,45906,0
+SLAI.US,D,20250220,000000,2.2611,2.365,2.2,2.33,60890,0
+SLAI.US,D,20250221,000000,2.33,2.33,2.2,2.2,52101,0
+SLAI.US,D,20250224,000000,2.3044,2.3044,2.08,2.12,65522,0
+SLAI.US,D,20250225,000000,2.04,2.07,1.88,1.91,86548,0
+SLAI.US,D,20250226,000000,1.99,2.1694,1.9202,1.965,41499,0
+SLAI.US,D,20250227,000000,2.01,2.1475,1.92,1.93,60603,0
+SLAI.US,D,20250228,000000,1.88,2.03,1.87,1.96,40472,0
+SLAI.US,D,20250303,000000,2.13,2.2,1.9266,1.95,82919,0
+SLAI.US,D,20250304,000000,1.95,1.9983,1.8,1.97,71360,0
+SLAI.US,D,20250305,000000,1.99,2.11,1.97,2.0999,37278,0
+SLAI.US,D,20250306,000000,2.07,2.08,1.9214,2.05,15129,0
+SLAI.US,D,20250307,000000,2.0664,2.12,1.9369,1.97,33313,0
+SLAI.US,D,20250310,000000,1.88,1.9,1.82,1.85,50797,0
+SLAI.US,D,20250311,000000,1.85,1.9,1.83,1.85,18438,0
+SLAI.US,D,20250312,000000,1.87,1.89,1.84,1.85,17462,0
+SLAI.US,D,20250313,000000,1.9349,1.9349,1.8,1.82,9423,0
+SLAI.US,D,20250314,000000,1.8362,2.03,1.83,1.95,15285,0
+SLAI.US,D,20250317,000000,1.8604,1.9669,1.8604,1.91,22202,0
+SLAI.US,D,20250318,000000,1.92,1.9434,1.8518,1.86,13739,0
+SLAI.US,D,20250319,000000,1.95,1.95,1.87,1.89,9226,0
+SLAI.US,D,20250320,000000,1.89,1.93,1.82,1.84,9951,0
+SLAI.US,D,20250321,000000,1.85,1.9101,1.8301,1.8995,13021,0
+SLAI.US,D,20250324,000000,2,2.1,1.9,1.92,32707,0
+SLAI.US,D,20250325,000000,1.9741,1.9741,1.85,1.85,23084,0
+SLAI.US,D,20250326,000000,1.9601,1.9695,1.83,1.87,11773,0
+SLAI.US,D,20250327,000000,1.8662,1.8665,1.8,1.8,17763,0
+SLAI.US,D,20250328,000000,1.8,1.85,1.78,1.79,22922,0
+SLAI.US,D,20250331,000000,1.78,1.8375,1.65,1.72,46263,0
+SLAI.US,D,20250401,000000,1.7324,1.7849,1.7301,1.7684,12540,0
+SLAI.US,D,20250402,000000,1.73,1.7875,1.6891,1.73,17308,0
+SLAI.US,D,20250403,000000,1.685,1.685,1.58,1.58,33898,0
+SLAI.US,D,20250404,000000,1.58,1.59,1.3825,1.47,42096,0
+SLAI.US,D,20250407,000000,1.37,1.47,1.23,1.38,42080,0
+SLAI.US,D,20250408,000000,1.43,1.47,1.35,1.36,14485,0
+SLAI.US,D,20250409,000000,1.32,1.49,1.32,1.48,52557,0
+SLAI.US,D,20250410,000000,1.47,1.49,1.35,1.39,25903,0
+SLAI.US,D,20250411,000000,1.3372,1.41,1.3301,1.375,13030,0
+SLAI.US,D,20250414,000000,1.44,1.44,1.360606,1.41,22441,0
+SLAI.US,D,20250415,000000,1.4,1.43,1.32,1.32,15495,0
+SLAI.US,D,20250416,000000,1.39,1.4,1.32,1.32,10068,0
+SLAI.US,D,20250417,000000,1.365,1.41,1.22,1.28,26126,0
+SLAI.US,D,20250421,000000,1.31,1.3512,1.28,1.32,9798,0
+SLAI.US,D,20250422,000000,1.36,1.55,1.3311,1.51,76892,0
+SLAI.US,D,20250423,000000,1.665,2.2,1.64,1.79,419895,0
+SLAI.US,D,20250424,000000,1.94,1.99,1.82,1.91,191956,0
+SLAI.US,D,20250425,000000,1.9707,2.06,1.9,1.97,101209,0
+SLAI.US,D,20250428,000000,1.97,2.053,1.8,1.8,96129,0
+SLAI.US,D,20250429,000000,1.71,1.9,1.6601,1.82,36967,0
+SLAI.US,D,20250430,000000,1.78,1.79,1.73,1.79,10726,0
+SLAI.US,D,20250501,000000,1.81,1.89,1.81,1.86,54785,0
+SLAI.US,D,20250502,000000,1.89,1.9468,1.8216,1.84,22004,0
+SLAI.US,D,20250505,000000,1.8,1.8529,1.7,1.77,20878,0
+SLAI.US,D,20250506,000000,1.7698,1.8599,1.7,1.7301,13984,0
+SLAI.US,D,20250507,000000,1.7651,1.85,1.6,1.6,101724,0
+SLAI.US,D,20250508,000000,1.65,1.76,1.6101,1.74,134797,0
+SLAI.US,D,20250509,000000,1.74,1.88,1.74,1.79,81750,0
+SLAI.US,D,20250512,000000,1.8916,2.0371,1.89,1.92,115597,0
+SLAI.US,D,20250513,000000,1.96,2,1.8966,1.99,52231,0
+SLAI.US,D,20250514,000000,1.99,2,1.91,1.91,25601,0
+SLAI.US,D,20250515,000000,1.8701,1.9,1.8193,1.84,20864,0
+SLAI.US,D,20250516,000000,1.93,2.0365,1.92,2,74071,0
+SLAI.US,D,20250519,000000,1.965,2.12,1.91,2.02,111993,0
+SLAI.US,D,20250520,000000,2.02,2.1,1.96,2.04,35379,0
+SLAI.US,D,20250521,000000,2.1,2.18,1.95,1.99,134602,0
+SLAI.US,D,20250522,000000,2.055,2.1,1.99,2.01,89410,0
+SLAI.US,D,20250523,000000,1.9997,1.9997,1.94,1.97,53287,0
+SLAI.US,D,20250527,000000,2.08,2.105,2,2.04,45180,0
+SLAI.US,D,20250528,000000,2.02,2.0376,1.9201,1.98,32826,0
+SLAI.US,D,20250529,000000,2.04,2.04,2,2.01,33139,0
+SLAI.US,D,20250530,000000,1.99,2.0389,1.84,1.84,40276,0
+SLAI.US,D,20250602,000000,1.8,2.0121,1.8,1.92,30020,0
+SLAI.US,D,20250603,000000,1.9,1.98,1.77,1.9,40097,0
+SLAI.US,D,20250604,000000,1.9,2.03,1.88,2.01,99855,0
+SLAI.US,D,20250605,000000,2.0099,2.02,1.9,1.9,32952,0
+SLAI.US,D,20250606,000000,1.89,2.04,1.89,1.97,65261,0
+SLAI.US,D,20250609,000000,1.995,2.38,1.95,2.28,193700,0
+SLAI.US,D,20250610,000000,2.3201,2.34,2.0924,2.15,66204,0
+SLAI.US,D,20250611,000000,2.2,2.2,2.04,2.13,22035,0
+SLAI.US,D,20250612,000000,2.04,2.17,2.01,2.17,34027,0
+SLAI.US,D,20250613,000000,2.08,2.1092,2.04,2.04,31809,0
+SLAI.US,D,20250616,000000,2.052,2.1034,2.044,2.07,22876,0
+SLAI.US,D,20250617,000000,2.08,2.28,2.0174,2.15,93343,0
+SLAI.US,D,20250618,000000,2.07,2.09,1.88,1.9,107597,0
+SLAI.US,D,20250620,000000,2,2,1.9012,1.95,19355,0
+SLAI.US,D,20250623,000000,1.91,1.96,1.81,1.89,45883,0
+SLAI.US,D,20250624,000000,1.9422,2.01,1.89,1.95,41540,0
+SLAI.US,D,20250625,000000,1.97,2.08,1.95,1.99,28801,0
+SLAI.US,D,20250626,000000,1.955,2.04,1.955,2.02,35108,0
+SLAI.US,D,20250627,000000,2.01,2.05,1.9663,2.02,14683,0
+SLAI.US,D,20250630,000000,2.049,2.065,1.96,2.0499,29146,0
+SLAI.US,D,20250701,000000,2,2.15,2,2.1,40947,0
+SLAI.US,D,20250702,000000,2.02,2.25,2.01,2.24,66370,0
+SLAI.US,D,20250703,000000,2.27,2.36,2.27,2.3,60070,0
+SLAI.US,D,20250707,000000,2.34,2.6,2.27,2.44,245587,0
+SLAI.US,D,20250708,000000,2.47,2.53,2.3,2.47,172932,0
+SLAI.US,D,20250709,000000,2.54,2.59,2.34,2.46,122838,0
+SLAI.US,D,20250710,000000,7.02,8.0699,4.79,6.25,160235117,0
+SLAI.US,D,20250711,000000,4.98,5.5,3.7,3.96,7030075,0
+SLAI.US,D,20250714,000000,4.79,5.37,4.26,4.36,21935423,0
+SLAI.US,D,20250715,000000,4.25,4.45,4.11,4.15,1716990,0
+SLAI.US,D,20250716,000000,4.5,4.55,4.2,4.38,2148933,0
+SLAI.US,D,20250717,000000,4.53,4.61,4.12,4.2,1809829,0
+SLAI.US,D,20250718,000000,4.2,4.56,4.06,4.06,1916889,0
+SLAI.US,D,20250721,000000,4.1201,4.17,3.6,3.64,1938617,0
+SLAI.US,D,20250722,000000,3.62,3.81,3.47,3.55,776232,0
+SLAI.US,D,20250723,000000,3.47,3.62,3.3,3.47,696750,0
+SLAI.US,D,20250724,000000,3.39,3.59,3.32,3.32,569676,0
+SLAI.US,D,20250725,000000,3.34,3.35,2.75,2.88,1379025,0
+SLAI.US,D,20250728,000000,3.02,3.02,2.8,2.81,361753,0
+SLAI.US,D,20250729,000000,2.83,2.95,2.6,2.6,461668,0
+SLAI.US,D,20250730,000000,2.6,2.6893,2.5153,2.56,294844,0
+SLAI.US,D,20250731,000000,2.66,2.8,2.5,2.5,390946,0
+SLAI.US,D,20250801,000000,2.44,2.5499,2.3,2.44,329408,0
+SLAI.US,D,20250804,000000,2.52,2.69,2.4656,2.66,351642,0
+SLAI.US,D,20250805,000000,2.77,2.8,2.55,2.68,270905,0
+SLAI.US,D,20250806,000000,2.68,2.75,2.59,2.75,238582,0
+SLAI.US,D,20250807,000000,2.74,2.93,2.63,2.63,484136,0
+SLAI.US,D,20250808,000000,2.67,2.7,2.59,2.61,329486,0
+SLAI.US,D,20250811,000000,2.75,2.79,2.65,2.65,321414,0
+SLAI.US,D,20250812,000000,2.67,2.91,2.6548,2.87,525494,0
+SLAI.US,D,20250813,000000,3.26,3.82,3.2,3.82,2909975,0
+SLAI.US,D,20250814,000000,3.4,3.6,3.13,3.37,1027983,0
+SLAI.US,D,20250815,000000,3.06,3.19,2.93,3.11,480612,0
+SLAI.US,D,20250818,000000,3.055,3.2587,3.01,3.2,240194,0
+SLAI.US,D,20250819,000000,3.25,3.25,2.85,2.87,360353,0
+SLAI.US,D,20250820,000000,3,3.13,2.76,2.94,384310,0
+SLAI.US,D,20250821,000000,2.905,3.06,2.88,3.05,98783,0
+SLAI.US,D,20250822,000000,3.04,3.24,2.9551,3.14,402155,0
+SLAI.US,D,20250825,000000,3.119,3.14,3,3.06,210700,0
+SLAI.US,D,20250826,000000,3.05,3.08,2.76,2.86,515128,0
+SLAI.US,D,20250827,000000,2.8184,2.9,2.812,2.86,146755,0
+SLAI.US,D,20250828,000000,2.91,3.18,2.85,2.88,457125,0
+SLAI.US,D,20250829,000000,2.89,2.96,2.75,2.81,273438,0
+SLAI.US,D,20250902,000000,2.77,2.82,2.7,2.73,188210,0
+SLAI.US,D,20250903,000000,2.74,2.82,2.65,2.65,199008,0
+SLAI.US,D,20250904,000000,2.64,2.6599,2.5,2.58,214222,0
+SLAI.US,D,20250905,000000,2.632,2.68,2.582,2.61,142937,0
+SLAI.US,D,20250908,000000,2.62,2.68,2.58,2.58,89636,0
+SLAI.US,D,20250909,000000,2.58,2.67,2.54,2.65,236306,0
+SLAI.US,D,20250910,000000,2.7293,2.9,2.71,2.76,268498,0
+SLAI.US,D,20250911,000000,3.41,3.42,2.73,3,12983396,0
+SLAI.US,D,20250912,000000,2.88,2.98,2.85,2.98,911186,0
+SLAI.US,D,20250915,000000,2.92,2.93,2.74,2.8,457030,0
+SLAI.US,D,20250916,000000,2.8,2.94,2.75,2.89,453124,0
+SLAI.US,D,20250917,000000,2.9037,2.94,2.7658,2.86,227739,0
+SLAI.US,D,20250918,000000,2.802,2.9,2.781,2.86,406862,0
+SLAI.US,D,20250919,000000,2.89,2.91,2.81,2.85,256734,0
+SLAI.US,D,20250922,000000,2.7801,2.87,2.7237,2.78,413338,0
+SLAI.US,D,20250923,000000,2.78,2.7926,2.62,2.62,305743,0
+SLAI.US,D,20250924,000000,2.7,2.79,2.63,2.68,309605,0
+SLAI.US,D,20250925,000000,2.61,2.68,2.51,2.53,272432,0
+SLAI.US,D,20250926,000000,2.6,2.64,2.4998,2.59,342302,0
+SLAI.US,D,20250929,000000,2.62,2.72,2.6,2.67,250405,0
+SLAI.US,D,20250930,000000,2.62,2.75,2.62,2.7,158388,0
+SLAI.US,D,20251001,000000,2.7,2.78,2.63,2.68,202107,0
+SLAI.US,D,20251002,000000,2.815,2.88,2.77,2.86,474817,0
+SLAI.US,D,20251003,000000,2.8225,3,2.73,2.79,614745,0
+SLAI.US,D,20251006,000000,2.99,3.03,2.84,3.02,825403,0
+SLAI.US,D,20251007,000000,3,3.08,2.82,3.01,516856,0
+SLAI.US,D,20251008,000000,2.99,3.05,2.89,2.98,317906,0
+SLAI.US,D,20251009,000000,3.03,3.1,2.84,2.89,366526,0
+SLAI.US,D,20251010,000000,2.94,2.98,2.62,2.66,540214,0
+SLAI.US,D,20251013,000000,2.75,2.91,2.66,2.88,355652,0
+SLAI.US,D,20251014,000000,2.71,2.95,2.6847,2.86,294674,0
+SLAI.US,D,20251015,000000,2.96,3.1,2.9102,3.09,588387,0
+SLAI.US,D,20251016,000000,3.15,3.26,2.8,2.84,557633,0
+SLAI.US,D,20251017,000000,2.84,2.91,2.72,2.73,392263,0
+SLAI.US,D,20251020,000000,2.7034,2.8,2.68,2.7,253263,0
+SLAI.US,D,20251021,000000,2.64,2.7,2.42,2.44,461343,0
+SLAI.US,D,20251022,000000,2.4,2.4001,2.13,2.13,403020,0
+SLAI.US,D,20251023,000000,2.13,2.23,2.09,2.17,168943,0
+SLAI.US,D,20251024,000000,2.23,2.35,2.2,2.33,132884,0
+SLAI.US,D,20251027,000000,2.41,2.53,2.35,2.38,192723,0
+SLAI.US,D,20251028,000000,2.4627,2.55,2.36,2.39,162743,0
+SLAI.US,D,20251029,000000,2.4,2.46,2.27,2.27,116074,0
+SLAI.US,D,20251030,000000,2.25,2.3192,2.17,2.17,97775,0
+SLAI.US,D,20251031,000000,2.2211,2.24,2.175,2.21,111907,0
+SLAI.US,D,20251103,000000,2.21,2.2599,2.11,2.14,184059,0
+SLAI.US,D,20251104,000000,2.08,2.1,1.91,1.95,272564,0
+SLAI.US,D,20251105,000000,2.065,2.07,1.99,2.03,155823,0
+SLAI.US,D,20251106,000000,2.07,2.08,1.9,1.9,99592,0
+SLAI.US,D,20251107,000000,1.86,1.94,1.8,1.93,139281,0
+SLAI.US,D,20251110,000000,1.97,2.02,1.91,1.92,133869,0
+SLAI.US,D,20251111,000000,1.96,1.96,1.8,1.81,73859,0
+SLAI.US,D,20251112,000000,1.8319,1.9088,1.71,1.76,209379,0
+SLAI.US,D,20251113,000000,1.66,1.74,1.57,1.57,194185,0
+SLAI.US,D,20251114,000000,1.5,1.59,1.44,1.53,86149,0
+SLAI.US,D,20251117,000000,1.53,1.58,1.43,1.43,76402,0
+SLAI.US,D,20251118,000000,1.4,1.56,1.39,1.5,126430,0
+SLAI.US,D,20251119,000000,1.46,1.5483,1.38,1.39,104802,0
+SLAI.US,D,20251120,000000,1.5,1.55,1.315,1.36,143617,0
+SLAI.US,D,20251121,000000,1.29,1.4,1.28,1.36,199458,0
+SLAI.US,D,20251124,000000,1.31,1.49,1.27,1.42,162165,0
+SLAI.US,D,20251125,000000,1.36,1.46,1.36,1.39,30988,0
+SLAI.US,D,20251126,000000,1.38,1.48,1.35,1.46,78142,0
+SLAI.US,D,20251128,000000,1.49,1.55,1.46,1.48,45428,0
+SLAI.US,D,20251201,000000,1.48,1.48,1.37,1.38,96735,0
+SLAI.US,D,20251202,000000,1.47,1.48,1.38,1.4,63840,0
+SLAI.US,D,20251203,000000,1.4,1.55,1.4,1.513,66317,0
+SLAI.US,D,20251204,000000,1.5,1.55,1.49,1.52,132449,0
+SLAI.US,D,20251205,000000,1.5,1.52,1.42,1.42,48559,0
+SLAI.US,D,20251208,000000,1.448,1.4701,1.41,1.41,70984,0
+SLAI.US,D,20251209,000000,1.42,1.52,1.42,1.46,94165,0
+SLAI.US,D,20251210,000000,1.465,1.55,1.46,1.49,69718,0
+SLAI.US,D,20251211,000000,1.535,1.59,1.44,1.44,45546,0
+SLAI.US,D,20251212,000000,1.49,1.4965,1.31,1.31,66680,0
+SLAI.US,D,20251215,000000,1.3325,1.3325,1.2,1.2,119445,0
+SLAI.US,D,20251216,000000,1.23,1.27,1.1,1.12,201289,0
+SLAI.US,D,20251217,000000,1.18,1.1825,1.02,1.07,100059,0
+SLAI.US,D,20251218,000000,1.13,1.16,1.03,1.05,134914,0
+SLAI.US,D,20251219,000000,1.07,1.1,1.0543,1.06,93606,0
+SLAI.US,D,20251222,000000,1.09,1.1,1.04,1.04,120813,0
+SLAI.US,D,20251223,000000,1.05,1.0663,1,1.03,103292,0
+SLAI.US,D,20251224,000000,1.03,1.06,1,1.03,80543,0
+SLAI.US,D,20251226,000000,0.9901,1,0.87,0.889001,219332,0
+SLAI.US,D,20251229,000000,0.8494,0.8549,0.774,0.8,396734,0
+SLAI.US,D,20251230,000000,0.7567,0.79,0.7301,0.7351,195745,0
+SLAI.US,D,20251231,000000,0.7154,0.75,0.67,0.671,352214,0
+SLAI.US,D,20260102,000000,0.7378,0.9907,0.6285,0.649,4354281,0
+SLAI.US,D,20260105,000000,0.6768,1.01,0.6596,0.8421,8502806,0
+SLAI.US,D,20260106,000000,0.85,0.88,0.79,0.81,623971,0
+SLAI.US,D,20260107,000000,0.7921,0.8168,0.755,0.81,128757,0
+SLAI.US,D,20260108,000000,0.79,1.09,0.7882,1.03,1674524,0
+SLAI.US,D,20260109,000000,1.12,1.21,1.0787,1.15,661160,0
+SLAI.US,D,20260112,000000,1.17,1.21,1.12,1.15,267596,0
+SLAI.US,D,20260113,000000,1.15,1.312,1.1,1.14,382760,0
+SLAI.US,D,20260114,000000,1.11,1.2,1.04,1.13,218294,0
+SLAI.US,D,20260115,000000,1.12,1.14,1.05,1.07,110850,0
+SLAI.US,D,20260116,000000,1.08,1.15,1.02,1.08,125793,0
+SLAI.US,D,20260120,000000,1,1.06,0.9777,1.02,92336,0
+SLAI.US,D,20260121,000000,1,1.02,0.96,1,124175,0
+SLAI.US,D,20260122,000000,0.999,1.01,0.9,0.98,114506,0
+SLAI.US,D,20260123,000000,0.92,0.9899,0.8301,0.98,114264,0
+SLAI.US,D,20260126,000000,0.9503,1.05,0.91,1,239335,0
+SLAI.US,D,20260127,000000,1,1,0.9251,0.9675,46139,0
+SLAI.US,D,20260128,000000,1,1,0.9398,0.9779,78357,0
+SLAI.US,D,20260129,000000,0.9602,0.99,0.89,0.94,106336,0
+SLAI.US,D,20260130,000000,0.9,0.99999,0.85,0.9549,355371,0
+SLAI.US,D,20260202,000000,0.9091,1.0323,0.8509,1.03,290085,0
+SLAI.US,D,20260203,000000,0.9882,1.02,0.91,0.98,135538,0
+SLAI.US,D,20260204,000000,0.9303,1.01,0.86,0.99,184025,0
+SLAI.US,D,20260205,000000,0.92,0.9483,0.78,0.78,141578,0
+SLAI.US,D,20260206,000000,0.85,0.9489,0.803,0.91,181998,0
+SLAI.US,D,20260209,000000,0.876,0.91,0.84,0.88,31191,0
+SLAI.US,D,20260210,000000,0.8491,0.91,0.84,0.9,52311,0
+SLAI.US,D,20260211,000000,0.8505,0.892709,0.8,0.88,60718,0
+SLAI.US,D,20260212,000000,0.8348,0.85,0.79,0.83,42238,0
+SLAI.US,D,20260213,000000,0.8001,0.85,0.79,0.83,39226,0
+SLAI.US,D,20260217,000000,0.7903,0.806,0.740101,0.763,112056,0
+SLAI.US,D,20260218,000000,0.748724,0.7615,0.7,0.7052,89744,0
diff --git a/daily/us/nyse stocks/2/slf.us.txt b/daily/us/nyse stocks/2/slf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5ec777372f80b89e3954a3465762cb800b980979
--- /dev/null
+++ b/daily/us/nyse stocks/2/slf.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SLF.US,D,20050225,000000,18.7951,18.8666,18.6618,18.6984,137465.48042091,0
+SLF.US,D,20050228,000000,18.7052,18.9382,18.4751,18.4751,328722.56573529,0
+SLF.US,D,20050301,000000,18.367,18.5999,18.3147,18.3312,352603.96490342,0
+SLF.US,D,20050302,000000,18.3495,18.6578,18.3369,18.5689,189008.82778069,0
+SLF.US,D,20050303,000000,18.5148,18.7554,18.4751,18.508,202594.59385282,0
+SLF.US,D,20050304,000000,18.8018,18.9807,18.711,18.8994,247783.22525685,0
+SLF.US,D,20050307,000000,18.767,18.9807,18.7516,18.9121,206378.24677535,0
+SLF.US,D,20050308,000000,18.9661,19.1924,18.9555,19.1478,339377.21648625,0
+SLF.US,D,20050309,000000,19.1691,19.2145,18.999,19.0135,340405.64169953,0
+SLF.US,D,20050310,000000,19.0068,19.1285,18.8724,18.9071,257928.83656621,0
+SLF.US,D,20050311,000000,18.9071,18.9071,18.6984,18.7622,143483.94064798,0
+SLF.US,D,20050314,000000,18.7516,18.9188,18.6618,18.8202,142793.84042941,0
+SLF.US,D,20050315,000000,18.8888,19.031,18.767,18.8018,172179.48721796,0
+SLF.US,D,20050316,000000,18.7747,18.9459,18.6732,18.7158,146910.6451816,0
+SLF.US,D,20050317,000000,18.711,18.9188,18.5834,18.7951,175613.43418265,0
+SLF.US,D,20050318,000000,18.7217,18.9932,18.6926,18.7747,196748.91733865,0
+SLF.US,D,20050321,000000,18.595,18.595,18.4065,18.4123,197605.59347206,0
+SLF.US,D,20050322,000000,18.4867,18.8202,18.3495,18.3844,183001.74851676,0
+SLF.US,D,20050323,000000,18.2712,18.6578,18.2036,18.4433,185409.33953418,0
+SLF.US,D,20050324,000000,18.5187,18.6404,18.3844,18.4017,154133.41823388,0
+SLF.US,D,20050328,000000,18.3737,18.6618,18.2712,18.5882,148292.91488477,0
+SLF.US,D,20050329,000000,18.6095,18.8666,18.5292,18.5573,205343.613764,0
+SLF.US,D,20050330,000000,18.5766,18.7052,18.4549,18.6732,156364.08700636,0
+SLF.US,D,20050331,000000,18.7747,18.971,18.7052,18.9382,206713.46787103,0
+SLF.US,D,20050401,000000,18.885,18.9382,18.4549,18.6404,206026.47155149,0
+SLF.US,D,20050404,000000,18.3775,18.6404,18.2779,18.5419,136260.13296269,0
+SLF.US,D,20050405,000000,18.4597,18.6521,18.449,18.5351,125268.19185004,0
+SLF.US,D,20050406,000000,18.4017,18.6578,18.4017,18.508,157742.21817749,0
+SLF.US,D,20050407,000000,18.4751,18.622,18.2712,18.3418,203109.84109247,0
+SLF.US,D,20050408,000000,18.1842,18.3737,18.1668,18.2665,116852.48693566,0
+SLF.US,D,20050411,000000,18.2665,18.3737,18.0799,18.1234,118393.05548956,0
+SLF.US,D,20050412,000000,18.1108,18.4298,18.0402,18.4065,208953.44834061,0
+SLF.US,D,20050413,000000,18.5834,18.7874,18.4123,18.449,287824.55742936,0
+SLF.US,D,20050414,000000,18.449,18.4944,18.1562,18.1562,217712.65141476,0
+SLF.US,D,20050415,000000,18.1234,18.2287,17.7899,17.8073,153280.88063253,0
+SLF.US,D,20050418,000000,17.7841,17.8556,17.585,17.7638,157400.78928375,0
+SLF.US,D,20050419,000000,17.8459,17.9648,17.7338,17.9446,93996.409081771,0
+SLF.US,D,20050420,000000,17.7792,17.9272,17.7512,17.8615,153449.52581338,0
+SLF.US,D,20050421,000000,17.8914,18.0402,17.7077,17.7956,167882.6563218,0
+SLF.US,D,20050422,000000,17.7792,17.8981,17.728,17.7956,90555.219685997,0
+SLF.US,D,20050425,000000,17.728,17.872,17.6642,17.7396,153964.77305302,0
+SLF.US,D,20050426,000000,17.6739,17.7571,17.3839,17.4709,310165.38804358,0
+SLF.US,D,20050427,000000,17.4652,17.5329,17.3946,17.4332,178534.20317372,0
+SLF.US,D,20050428,000000,17.44,17.9483,17.44,17.7899,273559.03746877,0
+SLF.US,D,20050429,000000,17.9871,18.1234,17.8759,18.1108,133513.18231753,0
+SLF.US,D,20050502,000000,18.1108,18.3775,18.1108,18.2779,278201.43579074,0
+SLF.US,D,20050503,000000,18.0702,18.2036,17.9272,18.0402,260333.3236846,0
+SLF.US,D,20050504,000000,18.0402,18.5525,18.0402,18.4944,209983.94281994,0
+SLF.US,D,20050505,000000,18.4017,18.6046,18.3533,18.4065,162896.75984007,0
+SLF.US,D,20050506,000000,18.5476,18.6578,18.449,18.5525,219261.49703277,0
+SLF.US,D,20050509,000000,18.6046,18.6288,18.4693,18.5631,163069.54355296,0
+SLF.US,D,20050510,000000,18.595,18.6665,18.4298,18.5235,218056.14957454,0
+SLF.US,D,20050511,000000,18.4549,18.4944,18.2857,18.4065,183348.35057555,0
+SLF.US,D,20050512,000000,18.3775,18.4365,18.161,18.2287,77328.471268811,0
+SLF.US,D,20050513,000000,18.1562,18.2451,18.0179,18.0596,236613.32726624,0
+SLF.US,D,20050516,000000,18.0402,18.3098,17.9804,18.2394,128018.24639422,0
+SLF.US,D,20050517,000000,18.2036,18.3418,18.1909,18.2451,126811.86430297,0
+SLF.US,D,20050518,000000,18.2334,18.4944,18.2334,18.3369,214276.63518405,0
+SLF.US,D,20050519,000000,18.3611,18.6046,18.2983,18.449,182490.63980914,0
+SLF.US,D,20050520,000000,18.4433,18.5476,18.2916,18.3098,282668.98113376,0
+SLF.US,D,20050523,000000,18.2247,18.449,18.1165,18.2103,102585.93234206,0
+SLF.US,D,20050524,000000,18.3312,18.5148,18.3041,18.3418,173382.76541017,0
+SLF.US,D,20050525,000000,18.3369,18.3775,18.046,18.0973,177161.24516765,0
+SLF.US,D,20050526,000000,17.9543,18.2103,17.9543,18.1562,160664.02180156,0
+SLF.US,D,20050527,000000,18.1562,18.5351,18.1349,18.4433,197605.59347206,0
+SLF.US,D,20050531,000000,18.3533,18.7052,18.3312,18.3369,496085.83628539,0
+SLF.US,D,20050601,000000,18.3844,18.6046,18.3041,18.3533,169766.72303548,0
+SLF.US,D,20050602,000000,18.1349,18.4549,18.1349,18.2548,146403.67500603,0
+SLF.US,D,20050603,000000,18.3254,18.4944,18.3041,18.4365,150186.29329555,0
+SLF.US,D,20050606,000000,18.4298,18.6578,18.3312,18.5882,184724.41248067,0
+SLF.US,D,20050607,000000,18.68,19.117,18.68,18.9459,439549.3500128,0
+SLF.US,D,20050608,000000,18.9807,19.1691,18.6461,18.855,168395.83429542,0
+SLF.US,D,20050609,000000,18.739,18.9071,18.68,18.739,170294.38587127,0
+SLF.US,D,20050610,000000,18.826,18.9382,18.6288,18.7158,94853.085215174,0
+SLF.US,D,20050613,000000,18.508,18.5689,18.3891,18.508,129908.52090597,0
+SLF.US,D,20050614,000000,18.4751,18.5766,18.3098,18.5766,148985.08436937,0
+SLF.US,D,20050615,000000,18.6461,18.855,18.5573,18.6665,128705.24271375,0
+SLF.US,D,20050616,000000,18.68,18.9322,18.6578,18.7951,172516.77757967,0
+SLF.US,D,20050617,000000,18.8512,18.9121,18.7747,18.885,67359.782204389,0
+SLF.US,D,20050620,000000,18.739,19.0638,18.739,18.9121,132831.35916305,0
+SLF.US,D,20050621,000000,18.8512,19.2474,18.8512,19.0434,240053.482029,0
+SLF.US,D,20050622,000000,19.1053,19.5431,19.0755,19.4223,226306.3132071,0
+SLF.US,D,20050623,000000,19.2841,19.6176,19.2098,19.4688,232492.383982,0
+SLF.US,D,20050624,000000,19.7626,20.3985,19.6504,19.7568,379240.59178081,0
+SLF.US,D,20050627,000000,19.6997,19.835,19.4755,19.6146,189534.42135046,0
+SLF.US,D,20050628,000000,19.5838,20.0081,19.5838,19.9732,173556.58375608,0
+SLF.US,D,20050629,000000,19.9356,20.0612,19.7568,19.9819,176303.53440123,0
+SLF.US,D,20050630,000000,19.9549,20.1115,19.6146,19.6146,142279.62782277,0
+SLF.US,D,20050701,000000,19.5615,19.7171,19.4959,19.6572,107741.50863764,0
+SLF.US,D,20050705,000000,19.3499,19.4446,19.2474,19.3305,326829.18732451,0
+SLF.US,D,20050706,000000,19.3972,19.634,19.3972,19.6031,147947.34745897,0
+SLF.US,D,20050707,000000,19.5325,20.0429,19.5325,20.0429,272531.6468885,0
+SLF.US,D,20050708,000000,20.1462,20.5068,20.1462,20.3802,206890.39011597,0
+SLF.US,D,20050711,000000,20.443,20.8335,20.443,20.7204,250018.03256137,0
+SLF.US,D,20050712,000000,20.7774,20.9166,20.7464,20.9108,260845.46702522,0
+SLF.US,D,20050713,000000,20.8199,20.9455,20.8199,20.8586,263597.59083543,0
+SLF.US,D,20050714,000000,21.0104,21.079,20.7968,20.8741,249676.60366762,0
+SLF.US,D,20050715,000000,20.7774,20.7822,20.501,20.6691,152241.0744561,0
+SLF.US,D,20050718,000000,20.6827,20.9505,20.5773,20.8403,167024.94555538,0
+SLF.US,D,20050719,000000,20.8528,21.1998,20.8528,20.9716,210838.54968731,0
+SLF.US,D,20050720,000000,20.9505,21.1795,20.8586,20.9793,155510.514772,0
+SLF.US,D,20050721,000000,21.0171,21.3921,21.0171,21.135,139185.04048578,0
+SLF.US,D,20050722,000000,21.1408,21.2105,20.8335,20.9505,134035.67198827,0
+SLF.US,D,20050725,000000,20.9031,20.9659,20.675,20.732,250365.66925319,0
+SLF.US,D,20050726,000000,20.5425,20.7464,20.3521,20.7011,233180.41493456,0
+SLF.US,D,20050727,000000,20.6372,21.0906,20.5425,20.935,130766.23167238,0
+SLF.US,D,20050728,000000,20.9108,21.2868,20.8276,21.1853,213935.20629031,0
+SLF.US,D,20050729,000000,21.1853,21.2413,20.8644,20.9505,267548.85430581,0
+SLF.US,D,20050801,000000,20.8905,21.1998,20.8905,21.1467,143827.43880775,0
+SLF.US,D,20050802,000000,21.2655,21.5274,21.2162,21.252,296243.36624278,0
+SLF.US,D,20050803,000000,21.135,21.5062,21.135,21.3592,231974.03284331,0
+SLF.US,D,20050804,000000,21.2413,21.8763,21.2346,21.8522,358785.89714629,0
+SLF.US,D,20050805,000000,21.7072,21.801,21.3592,21.4231,438006.71219286,0
+SLF.US,D,20050808,000000,21.3843,21.7391,20.9108,21.0722,312221.20383717,0
+SLF.US,D,20050809,000000,21.079,21.4288,21.079,21.1949,206713.46787103,0
+SLF.US,D,20050810,000000,21.1795,21.4559,21.1534,21.3592,177161.24516765,0
+SLF.US,D,20050811,000000,21.3796,21.5545,21.1659,21.2597,161523.80183401,0
+SLF.US,D,20050812,000000,21.3592,21.5361,21.2239,21.3515,185237.5904543,0
+SLF.US,D,20050815,000000,21.3843,21.5497,21.3515,21.5226,182143.00311733,0
+SLF.US,D,20050816,000000,21.4656,21.5545,21.2105,21.2751,221151.77154452,0
+SLF.US,D,20050817,000000,21.1408,21.4559,21.0654,21.1853,260845.46702522,0
+SLF.US,D,20050818,000000,21.135,21.135,20.7464,20.8199,235238.29999414,0
+SLF.US,D,20050819,000000,20.9214,21.1467,20.9214,21.1283,170631.67623297,0
+SLF.US,D,20050822,000000,21.0848,21.1998,20.9166,21.0586,146228.82202711,0
+SLF.US,D,20050823,000000,21.0654,21.2723,21.0442,21.079,191938.90846885,0
+SLF.US,D,20050824,000000,21.1089,21.398,21.0848,21.252,252079.02152,0
+SLF.US,D,20050825,000000,21.3109,21.5226,21.252,21.3331,114960.14315789,0
+SLF.US,D,20050826,000000,21.3003,21.4704,21.1728,21.1949,127328.14617565,0
+SLF.US,D,20050829,000000,21.1128,21.3592,21.1032,21.2413,100520.80485139,0
+SLF.US,D,20050830,000000,21.0654,21.398,21.0211,21.34,163069.54355296,0
+SLF.US,D,20050831,000000,21.252,21.5922,21.2346,21.4656,209290.73870232,0
+SLF.US,D,20050901,000000,21.4037,21.7642,21.3477,21.6038,164441.46692602,0
+SLF.US,D,20050902,000000,21.4037,21.5922,21.3477,21.5226,123727.62329612,0
+SLF.US,D,20050906,000000,21.4181,21.655,21.4104,21.4617,470312.09333947,0
+SLF.US,D,20050907,000000,21.4181,21.5661,21.3699,21.4502,511037.31793251,0
+SLF.US,D,20050908,000000,21.5719,22.1992,21.4984,21.9324,370302.39719569,0
+SLF.US,D,20050909,000000,21.9643,22.2079,21.9392,22.0804,276998.15759852,0
+SLF.US,D,20050912,000000,21.9218,21.9266,21.6444,21.7642,151728.93111548,0
+SLF.US,D,20050913,000000,21.8638,21.8638,21.6608,21.7468,146403.67500603,0
+SLF.US,D,20050914,000000,21.6831,21.946,21.6831,21.8937,101895.83212348,0
+SLF.US,D,20050915,000000,21.8638,22.0097,21.7759,22.0039,145539.75644154,0
+SLF.US,D,20050916,000000,22.2253,22.2253,21.8522,21.9266,235929.43484573,0
+SLF.US,D,20050919,000000,21.9266,22.145,21.916,21.9972,248814.75436916,0
+SLF.US,D,20050920,000000,21.9972,22.1035,21.6608,21.7015,186784.36680628,0
+SLF.US,D,20050921,000000,21.713,21.9266,21.5855,21.6193,154824.55308547,0
+SLF.US,D,20050922,000000,21.5922,21.6493,21.1911,21.1911,165990.31254403,0
+SLF.US,D,20050923,000000,21.1244,21.4502,20.8586,21.2066,412923.06946553,0
+SLF.US,D,20050926,000000,21.2066,21.4704,21.1467,21.3264,151211.6146098,0
+SLF.US,D,20050927,000000,21.2066,21.8067,21.2066,21.7575,223556.2586629,0
+SLF.US,D,20050928,000000,21.8291,21.8706,21.3796,21.4502,162896.75984007,0
+SLF.US,D,20050929,000000,21.3699,21.7015,21.2413,21.4559,211530.7191719,0
+SLF.US,D,20050930,000000,21.5226,21.9933,21.3748,21.8184,159464.8821414,0
+SLF.US,D,20051003,000000,21.8579,21.9324,21.7072,21.8291,119251.800889,0
+SLF.US,D,20051004,000000,21.771,21.771,21.3592,21.5361,572382.77844188,0
+SLF.US,D,20051005,000000,21.5361,21.5497,21.0045,21.1032,276998.15759852,0
+SLF.US,D,20051006,000000,21.2162,21.5361,20.8586,21.0471,317894.09663843,0
+SLF.US,D,20051007,000000,21.1534,21.4181,21.0171,21.0906,177505.77796042,0
+SLF.US,D,20051010,000000,21.4452,21.4452,20.8693,20.9601,87807.234407834,0
+SLF.US,D,20051011,000000,21.0722,21.1032,20.6586,20.7929,117534.31009013,0
+SLF.US,D,20051012,000000,21.1196,21.135,20.8335,20.9282,229910.97461866,0
+SLF.US,D,20051013,000000,20.7968,20.9455,20.589,20.8199,190391.09748387,0
+SLF.US,D,20051014,000000,20.6875,21.0384,20.6663,20.7397,196409.55771092,0
+SLF.US,D,20051017,000000,20.7658,21.0586,20.7397,21.0586,124231.48957264,0
+SLF.US,D,20051018,000000,20.8335,21.1244,20.7707,21.0258,240390.7723907,0
+SLF.US,D,20051019,000000,21.0325,21.398,20.7968,21.3177,135919.73870195,0
+SLF.US,D,20051020,000000,21.3003,21.6309,21.2162,21.2413,330609.736348,0
+SLF.US,D,20051021,000000,21.2066,21.4288,20.9793,21.3061,385255.94810884,0
+SLF.US,D,20051024,000000,21.135,21.5719,21.135,21.4181,241601.29301399,0
+SLF.US,D,20051025,000000,21.4415,21.6831,21.1283,21.2307,219432.21147964,0
+SLF.US,D,20051026,000000,21.1911,21.6193,21.1911,21.2471,264452.19770281,0
+SLF.US,D,20051027,000000,21.3177,21.5323,21.1089,21.4559,249676.60366762,0
+SLF.US,D,20051028,000000,21.5274,21.771,21.3748,21.5786,202422.84477293,0
+SLF.US,D,20051031,000000,21.6193,21.9575,21.5786,21.7468,294867.30433767,0
+SLF.US,D,20051101,000000,21.6657,21.9575,21.5226,21.7575,199501.04114887,0
+SLF.US,D,20051102,000000,21.6763,22.061,21.6444,22.0097,401578.31849601,0
+SLF.US,D,20051103,000000,22.0213,22.1035,21.771,21.8579,258436.84137478,0
+SLF.US,D,20051104,000000,21.8522,22.1682,21.655,21.7826,272353.69001054,0
+SLF.US,D,20051107,000000,21.8126,22.0551,21.7072,21.9691,177845.13758815,0
+SLF.US,D,20051108,000000,21.8396,21.8455,21.5429,21.7256,201218.53194771,0
+SLF.US,D,20051109,000000,21.6193,21.8763,21.5545,21.8706,120799.61187398,0
+SLF.US,D,20051110,000000,21.8222,21.9972,21.6309,21.713,240224.19647587,0
+SLF.US,D,20051111,000000,21.655,21.6831,21.5661,21.6444,154653.83863859,0
+SLF.US,D,20051114,000000,21.5922,22.1731,21.511,21.9575,290403.89752667,0
+SLF.US,D,20051115,000000,21.9324,22.3133,21.916,22.0804,300537.0932399,0
+SLF.US,D,20051116,000000,22.1373,22.434,22.0948,22.4109,273386.25375588,0
+SLF.US,D,20051117,000000,22.4234,22.8013,22.3692,22.6476,360507.52647718,0
+SLF.US,D,20051118,000000,22.6428,22.8294,22.2495,22.3625,242114.47098762,0
+SLF.US,D,20051121,000000,22.1122,22.4891,22.1035,22.4707,305176.38766283,0
+SLF.US,D,20051122,000000,22.4408,22.6545,22.1779,22.6225,142793.84042941,0
+SLF.US,D,20051123,000000,22.6225,22.9416,22.6225,22.8187,182660.31962301,0
+SLF.US,D,20051125,000000,23.4054,23.6267,23.4005,23.5987,212390.49920435,0
+SLF.US,D,20051128,000000,23.5233,23.793,23.4876,23.5078,230603.14410326,0
+SLF.US,D,20051129,000000,23.5745,23.793,23.533,23.533,193309.7972089,0
+SLF.US,D,20051130,000000,23.533,23.6093,23.1213,23.1261,192456.22497453,0
+SLF.US,D,20051201,000000,23.1415,23.5591,23.0672,23.4876,145539.75644154,0
+SLF.US,D,20051202,000000,23.4528,24.2502,23.4247,23.9061,353634.45938274,0
+SLF.US,D,20051205,000000,23.7456,23.8829,23.7128,23.7331,116505.88487685,0
+SLF.US,D,20051206,000000,23.7389,23.8896,23.5591,23.5987,170294.38587127,0
+SLF.US,D,20051207,000000,23.6267,23.6692,23.3812,23.3881,99835.877797868,0
+SLF.US,D,20051208,000000,23.4363,23.5698,23.1309,23.2605,282840.73021365,0
+SLF.US,D,20051209,000000,23.1937,23.4479,23.1261,23.1966,182490.63980914,0
+SLF.US,D,20051212,000000,23.2605,23.3299,23.0343,23.2605,164785.99971881,0
+SLF.US,D,20051213,000000,23.1966,23.4363,23.1966,23.2797,148463.62933164,0
+SLF.US,D,20051214,000000,23.3359,23.5147,23.2662,23.2846,121832.17561931,0
+SLF.US,D,20051215,000000,23.2033,23.2083,22.8487,22.8525,216167.94432881,0
+SLF.US,D,20051216,000000,22.9463,23.1531,22.8998,23.0005,195892.24120524,0
+SLF.US,D,20051219,000000,23.0062,23.3812,22.9946,23.1676,173382.76541017,0
+SLF.US,D,20051220,000000,23.2179,23.4102,23.0729,23.2961,265480.62291611,0
+SLF.US,D,20051221,000000,23.3135,23.504,23.1937,23.4102,123374.81343925,0
+SLF.US,D,20051222,000000,23.5011,23.5649,23.3135,23.3881,233862.23808904,0
+SLF.US,D,20051223,000000,23.7911,23.7911,23.2605,23.3135,76636.301784213,0
+SLF.US,D,20051227,000000,23.2605,23.416,23.1822,23.2421,24743.248466598,0
+SLF.US,D,20051228,000000,23.2797,23.5649,23.2304,23.5233,135750.05888809,0
+SLF.US,D,20051229,000000,23.4363,23.5233,23.2961,23.4102,113579.94272073,0
+SLF.US,D,20051230,000000,23.2662,23.4102,23.2179,23.3551,132996.90044486,0
+SLF.US,D,20060103,000000,23.416,24.0278,23.3359,24.0182,313255.83684852,0
+SLF.US,D,20060104,000000,24.0182,24.4067,23.9177,24.2791,186267.0503006,0
+SLF.US,D,20060105,000000,24.0635,24.0635,23.6093,23.9177,254486.61253742,0
+SLF.US,D,20060106,000000,23.8442,24.1458,23.7195,24.0704,160836.80551446,0
+SLF.US,D,20060109,000000,23.8316,24.0762,23.7389,23.8008,246753.76541054,0
+SLF.US,D,20060110,000000,23.7456,23.9882,23.6963,23.9321,224413.96942932,0
+SLF.US,D,20060111,000000,23.9321,24.2085,23.9061,24.0704,132314.04265737,0
+SLF.US,D,20060112,000000,23.9834,24.2318,23.8935,24.1458,164967.06049579,0
+SLF.US,D,20060113,000000,24.1458,24.3671,24.0704,24.1874,127505.06842059,0
+SLF.US,D,20060117,000000,24.1805,24.2144,23.821,23.8713,123898.33774299,0
+SLF.US,D,20060118,000000,23.6934,23.6963,23.1367,23.3359,328201.11069756,0
+SLF.US,D,20060119,000000,23.3359,23.4943,23.1609,23.3135,206201.32453042,0
+SLF.US,D,20060120,000000,23.4102,23.7254,23.3232,23.3416,233691.52364216,0
+SLF.US,D,20060123,000000,23.4363,23.6866,23.3299,23.4817,165819.59809715,0
+SLF.US,D,20060124,000000,23.4054,23.7843,23.3551,23.675,267889.24856654,0
+SLF.US,D,20060125,000000,23.675,23.8587,23.4479,23.4576,279919.96122259,0
+SLF.US,D,20060126,000000,23.504,23.7128,23.4479,23.5533,161694.51628087,0
+SLF.US,D,20060127,000000,23.621,23.6789,23.5011,23.6151,176641.85939595,0
+SLF.US,D,20060130,000000,23.7389,24.2453,23.7389,24.1043,279747.1775097,0
+SLF.US,D,20060131,000000,23.9389,24.6242,23.9389,24.6098,403291.67076281,0
+SLF.US,D,20060201,000000,24.4762,24.512,24.2376,24.3739,142107.87874288,0
+SLF.US,D,20060202,000000,24.2259,24.6368,24.0453,24.3952,304489.39134328,0
+SLF.US,D,20060203,000000,24.3323,24.4511,24.2038,24.2376,226651.88063289,0
+SLF.US,D,20060206,000000,24.3526,24.6928,24.2144,24.687,330267.27282125,0
+SLF.US,D,20060207,000000,24.4996,24.7325,24.3526,24.5247,297792.21186077,0
+SLF.US,D,20060208,000000,24.4946,24.7624,24.2259,24.5914,444881.84855334,0
+SLF.US,D,20060209,000000,24.8504,25.2051,24.8253,25.0861,466187.01152319,0
+SLF.US,D,20060210,000000,24.9992,25.2293,24.7952,25.0582,511549.46127312,0
+SLF.US,D,20060213,000000,24.9374,25.1084,24.7151,24.8611,370646.92998848,0
+SLF.US,D,20060214,000000,24.918,25.176,24.8793,25.0756,357240.15542731,0
+SLF.US,D,20060215,000000,25.0485,25.2621,24.9238,25.2564,314968.15448231,0
+SLF.US,D,20060216,000000,25.2109,25.3713,24.918,25.1499,315318.89507316,0
+SLF.US,D,20060217,000000,25.033,25.3163,25.033,25.1191,378375.63858331,0
+SLF.US,D,20060221,000000,24.7325,24.918,24.6996,24.8146,382673.50411248,0
+SLF.US,D,20060222,000000,24.7624,25.0262,24.6677,25.0262,241078.80334325,0
+SLF.US,D,20060223,000000,24.9054,25.0128,24.7208,24.7566,187821.06908365,0
+SLF.US,D,20060224,000000,24.6175,25.0262,24.4889,24.918,283871.22469296,0
+SLF.US,D,20060227,000000,24.6242,25.3771,24.6242,25.2785,314283.22742879,0
+SLF.US,D,20060228,000000,25.2495,25.5502,25.0814,25.3829,319441.90762341,0
+SLF.US,D,20060301,000000,25.2417,25.3897,25.1452,25.1809,164617.35453795,0
+SLF.US,D,20060302,000000,25.1857,25.4506,25.062,25.3607,220980.02246463,0
+SLF.US,D,20060303,000000,25.2862,25.6352,25.2564,25.5502,381819.93187812,0
+SLF.US,D,20060306,000000,25.5027,25.5955,25.2728,25.5424,241078.80334325,0
+SLF.US,D,20060307,000000,25.2331,25.3287,24.9712,25.1394,198129.1177758,0
+SLF.US,D,20060308,000000,24.9054,25.0417,24.8561,24.9054,176641.85939595,0
+SLF.US,D,20060309,000000,24.8862,25.033,24.7914,24.9518,204825.2626253,0
+SLF.US,D,20060310,000000,24.9557,25.3713,24.8745,25.1123,269783.66161034,0
+SLF.US,D,20060313,000000,25.1307,25.1983,24.8368,25.0756,212215.64622543,0
+SLF.US,D,20060314,000000,24.9992,25.3442,24.9654,25.1307,191425.73049523,0
+SLF.US,D,20060315,000000,25.1693,25.2621,24.9818,25.1568,194861.74672594,0
+SLF.US,D,20060316,000000,25.1568,25.2785,25.1452,25.2051,94853.085215174,0
+SLF.US,D,20060317,000000,25.1645,25.1645,24.8146,24.8504,229910.97461866,0
+SLF.US,D,20060320,000000,24.8088,25.0814,24.8088,24.9557,168395.83429542,0
+SLF.US,D,20060321,000000,24.8959,25.0485,24.6812,25.0417,177845.13758815,0
+SLF.US,D,20060322,000000,24.9654,24.9924,24.774,24.8899,137292.69670801,0
+SLF.US,D,20060323,000000,24.831,25.0262,24.7624,24.8611,191077.0591704,0
+SLF.US,D,20060324,000000,24.8611,25.0417,24.7624,24.9557,196918.59715252,0
+SLF.US,D,20060327,000000,24.8146,25.1123,24.7392,24.9238,251225.44928562,0
+SLF.US,D,20060328,000000,24.8446,25.1123,24.7952,24.8678,260159.50533869,0
+SLF.US,D,20060329,000000,24.803,25.1452,24.7866,25.1452,338685.04700164,0
+SLF.US,D,20060330,000000,25.1983,25.3771,25.0262,25.093,333872.96886582,0
+SLF.US,D,20060331,000000,24.977,24.977,24.6619,24.7682,271494.94461112,0
+SLF.US,D,20060403,000000,24.5247,24.8146,24.5247,24.7208,228370.40606475,0
+SLF.US,D,20060404,000000,24.7808,24.7914,24.5478,24.7566,179565.73228604,0
+SLF.US,D,20060405,000000,24.6996,25.0262,24.6299,24.9605,219261.49703277,0
+SLF.US,D,20060406,000000,24.9518,25.1693,24.9325,25.0485,191769.22865498,0
+SLF.US,D,20060407,000000,25.1693,25.3095,25.1084,25.1499,202246.95716101,0
+SLF.US,D,20060410,000000,25.1452,25.2225,25.033,25.1123,155168.05124524,0
+SLF.US,D,20060411,000000,25.1394,25.176,25.0128,25.0861,243149.10399897,0
+SLF.US,D,20060412,000000,24.9605,25.1345,24.8504,24.9818,152415.92743502,0
+SLF.US,D,20060413,000000,24.8678,25.093,24.7441,24.8088,164967.06049579,0
+SLF.US,D,20060417,000000,24.8678,24.9654,24.7624,24.8446,70965.478248967,0
+SLF.US,D,20060418,000000,24.8253,24.9374,24.7508,24.8253,273386.25375588,0
+SLF.US,D,20060419,000000,24.7624,25.2467,24.7392,25.1007,233862.23808904,0
+SLF.US,D,20060420,000000,24.9054,25.1693,24.7914,24.8446,320983.51081033,0
+SLF.US,D,20060421,000000,24.9374,25.062,24.8611,25.0262,192792.48070322,0
+SLF.US,D,20060424,000000,24.9605,25.1645,24.8996,25.0582,220980.02246463,0
+SLF.US,D,20060425,000000,25.093,25.2293,25.0051,25.1191,224071.50590256,0
+SLF.US,D,20060426,000000,25.1983,25.3501,25.1935,25.3163,167710.90724191,0
+SLF.US,D,20060427,000000,25.2495,25.3346,24.918,25.0262,272011.22648379,0
+SLF.US,D,20060428,000000,24.8793,24.8793,24.2259,24.4762,366008.67019857,0
+SLF.US,D,20060501,000000,24.6098,24.7102,24.2259,24.2946,251907.27244011,0
+SLF.US,D,20060502,000000,24.2685,24.5594,24.1998,24.5478,289368.2298823,0
+SLF.US,D,20060503,000000,24.5295,24.7325,24.0453,24.2627,291261.60829309,0
+SLF.US,D,20060504,000000,24.2259,24.2685,23.7195,23.762,343842.69256326,0
+SLF.US,D,20060505,000000,23.7573,24.5914,23.6586,24.2685,257236.6670816,0
+SLF.US,D,20060508,000000,24.1545,24.4822,23.8896,24.4434,285594.92328989,0
+SLF.US,D,20060509,000000,24.4608,24.7325,23.9949,24.3401,312221.20383717,0
+SLF.US,D,20060510,000000,24.2753,24.6677,24.2753,24.4541,313937.660003,0
+SLF.US,D,20060511,000000,24.4434,24.4541,24.168,24.1874,213761.38794439,0
+SLF.US,D,20060512,000000,24.1235,24.2946,24.0182,24.1043,232492.383982,0
+SLF.US,D,20060515,000000,24.0008,24.0762,23.6374,23.9882,265654.44126201,0
+SLF.US,D,20060516,000000,24.0182,24.3952,24.0182,24.2318,236786.11097913,0
+SLF.US,D,20060517,000000,24.0926,24.0926,23.706,23.7774,302941.5803583,0
+SLF.US,D,20060518,000000,23.7573,23.8259,23.1937,23.3483,916739.68361177,0
+SLF.US,D,20060519,000000,23.2179,23.621,23.1966,23.4305,246580.98169765,0
+SLF.US,D,20060522,000000,23.1609,23.2363,22.6902,22.9222,202246.95716101,0
+SLF.US,D,20060523,000000,22.9878,23.2797,22.8294,22.957,175269.93602289,0
+SLF.US,D,20060524,000000,22.7549,23.416,22.7027,23.3232,431820.64141797,0
+SLF.US,D,20060525,000000,23.6267,24.0123,23.5533,23.9254,1194939.0501365,0
+SLF.US,D,20060526,000000,23.8664,24.112,23.8008,23.9321,793357.62774144,0
+SLF.US,D,20060530,000000,24.0568,24.4889,24.0182,24.3323,505366.49439725,0
+SLF.US,D,20060531,000000,24.2946,24.5247,23.9476,24.0278,479075.43494567,0
+SLF.US,D,20060601,000000,23.8316,24.112,23.7128,24.0182,296591.00293459,0
+SLF.US,D,20060602,000000,24.0453,24.2946,23.9428,24.0926,296758.61348243,0
+SLF.US,D,20060605,000000,24.4009,24.4009,23.4102,23.5078,346933.14136818,0
+SLF.US,D,20060606,000000,23.2846,23.5591,23.042,23.4479,322359.57271544,0
+SLF.US,D,20060607,000000,23.6093,23.6093,23.3078,23.3725,187983.50646643,0
+SLF.US,D,20060608,000000,23.1213,23.5649,23.0672,23.5078,335423.88374985,0
+SLF.US,D,20060609,000000,24.0829,24.2376,23.8548,24.0974,454504.97019196,0
+SLF.US,D,20060612,000000,24.0974,24.5295,24.0869,24.3265,483711.62546956,0
+SLF.US,D,20060613,000000,24.2502,24.5478,23.5793,23.675,369102.22290253,0
+SLF.US,D,20060614,000000,23.6151,23.6151,23.1213,23.2797,302776.03907649,0
+SLF.US,D,20060615,000000,23.272,23.3483,22.9336,23.1531,445390.88799492,0
+SLF.US,D,20060616,000000,22.9416,23.1744,22.8236,22.951,236273.96763851,0
+SLF.US,D,20060619,000000,22.9416,23.042,22.697,22.7782,333532.57460508,0
+SLF.US,D,20060620,000000,22.8071,22.957,22.697,22.8941,267889.24856654,0
+SLF.US,D,20060621,000000,23.2033,23.5987,23.2033,23.2961,345901.61225586,0
+SLF.US,D,20060622,000000,23.0729,23.2083,22.725,22.7782,280951.49033492,0
+SLF.US,D,20060623,000000,22.464,22.7076,22.3248,22.6225,995780.47251439,0
+SLF.US,D,20060626,000000,22.5461,23.101,22.4891,22.9878,960035.97123803,0
+SLF.US,D,20060627,000000,22.8998,23.0565,22.7434,22.8429,915531.23225452,0
+SLF.US,D,20060628,000000,22.8719,23.0923,22.6225,22.9801,314801.57856747,0
+SLF.US,D,20060629,000000,23.1937,23.4769,22.8998,23.4102,966397.92962486,0
+SLF.US,D,20060630,000000,23.4431,23.5533,23.0787,23.2363,267718.53411967,0
+SLF.US,D,20060703,000000,23.8587,23.8587,23.4363,23.5291,97093.065684761,0
+SLF.US,D,20060705,000000,23.504,23.5078,23.0729,23.1744,853668.45523947,0
+SLF.US,D,20060706,000000,23.2304,23.2605,22.957,23.0139,272011.22648379,0
+SLF.US,D,20060707,000000,23.0284,23.2904,22.9125,23.2605,210149.48410175,0
+SLF.US,D,20060710,000000,23.101,23.2498,22.9463,23.2363,203109.84109247,0
+SLF.US,D,20060711,000000,22.9754,23.6866,22.9754,23.5591,364809.53053841,0
+SLF.US,D,20060712,000000,23.5147,23.6093,23.1077,23.1822,182310.61366517,0
+SLF.US,D,20060713,000000,23.0846,23.1164,22.8013,22.8294,195719.45749236,0
+SLF.US,D,20060714,000000,22.9416,22.9416,22.5722,22.7114,147610.05709726,0
+SLF.US,D,20060717,000000,22.607,22.607,22.3181,22.3345,243659.17807358,0
+SLF.US,D,20060718,000000,22.3412,22.4234,22.061,22.1567,301056.47901161,0
+SLF.US,D,20060719,000000,22.1074,22.7675,22.1074,22.6545,195373.89006656,0
+SLF.US,D,20060720,000000,22.7946,22.8429,22.464,22.5095,184206.06134197,0
+SLF.US,D,20060721,000000,22.4707,22.6747,22.405,22.4408,153101.88912155,0
+SLF.US,D,20060724,000000,22.4958,22.6274,22.3625,22.6225,175613.43418265,0
+SLF.US,D,20060725,000000,22.6225,22.8129,22.5781,22.697,267718.53411967,0
+SLF.US,D,20060726,000000,22.7375,23.0498,22.7375,23.0101,335423.88374985,0
+SLF.US,D,20060727,000000,23.101,23.4528,22.1731,22.2194,674625.21262415,0
+SLF.US,D,20060728,000000,22.3248,22.4495,22.0995,22.1943,426836.81420225,0
+SLF.US,D,20060731,000000,22.29,22.3577,22.1373,22.2784,324597.48391902,0
+SLF.US,D,20060801,000000,22.1074,22.3297,22.0551,22.2987,219090.78258589,0
+SLF.US,D,20060802,000000,22.405,22.4747,22.1682,22.2852,238163.20751724,0
+SLF.US,D,20060803,000000,22.2852,22.5722,22.2542,22.3886,342297.9854773,0
+SLF.US,D,20060804,000000,22.5296,22.5296,22.1992,22.3133,263254.09267567,0
+SLF.US,D,20060807,000000,22.3761,22.3761,22.1567,22.1779,105166.30707238,0
+SLF.US,D,20060808,000000,22.3761,22.4234,22.0426,22.1644,225273.74946177,0
+SLF.US,D,20060809,000000,22.2542,22.3761,22.0551,22.1229,213077.49552388,0
+SLF.US,D,20060810,000000,22.1074,22.1508,21.5922,21.7391,402609.84760833,0
+SLF.US,D,20060811,000000,21.8522,21.9817,21.801,21.9749,325105.48872759,0
+SLF.US,D,20060814,000000,22.1074,22.2301,22.0551,22.1169,171661.13607927,0
+SLF.US,D,20060815,000000,22.405,23.042,22.3761,22.9754,451238.63377511,0
+SLF.US,D,20060816,000000,23.4702,23.5793,23.1125,23.1125,330782.5200609,0
+SLF.US,D,20060817,000000,23.1125,23.7533,23.0787,23.5233,453127.87365385,0
+SLF.US,D,20060818,000000,23.5745,23.8008,23.5011,23.5698,290915.00623429,0
+SLF.US,D,20060821,000000,23.6151,23.85,23.4005,23.504,354665.98849506,0
+SLF.US,D,20060822,000000,23.5011,23.6151,23.4479,23.5649,148292.91488477,0
+SLF.US,D,20060823,000000,23.9515,24.1496,23.7707,23.7911,332668.65604061,0
+SLF.US,D,20060824,000000,23.9621,23.9882,23.5407,23.6267,234894.80183437,0
+SLF.US,D,20060825,000000,23.621,23.762,23.4479,23.5407,212902.64254496,0
+SLF.US,D,20060828,000000,23.5591,23.9882,23.4943,23.8548,185237.5904543,0
+SLF.US,D,20060829,000000,23.8442,23.8442,23.504,23.6267,305694.73880152,0
+SLF.US,D,20060830,000000,23.7128,23.8122,23.5147,23.7774,354323.5249683,0
+SLF.US,D,20060831,000000,23.8316,24.1496,23.6645,23.9834,210665.76597442,0
+SLF.US,D,20060901,000000,24.0762,24.2627,23.9515,24.0568,217538.83306886,0
+SLF.US,D,20060905,000000,23.8384,23.8442,23.6692,23.7456,229057.4023843,0
+SLF.US,D,20060906,000000,23.6586,23.8548,23.5929,23.5929,431647.85770507,0
+SLF.US,D,20060907,000000,23.4305,23.8316,23.2421,23.6267,400891.32217647,0
+SLF.US,D,20060908,000000,23.4876,23.9061,23.4876,23.85,158604.06747595,0
+SLF.US,D,20060911,000000,23.7707,23.8548,23.361,23.4305,492999.5260125,0
+SLF.US,D,20060912,000000,23.5147,23.765,23.4528,23.6267,276134.23903405,0
+SLF.US,D,20060913,000000,23.5465,23.5533,23.1474,23.4005,349172.08720476,0
+SLF.US,D,20060914,000000,23.5793,23.6093,23.1309,23.2421,289542.04822822,0
+SLF.US,D,20060915,000000,23.2498,23.504,23.1309,23.2257,190222.45230302,0
+SLF.US,D,20060918,000000,23.3078,23.7389,23.3078,23.5862,416523.59234505,0
+SLF.US,D,20060919,000000,23.5862,23.8548,23.5591,23.6789,385770.16071549,0
+SLF.US,D,20060920,000000,24.5295,24.5295,23.675,23.8259,258436.84137478,0
+SLF.US,D,20060921,000000,23.8384,24.2085,23.821,23.9834,317033.28197297,0
+SLF.US,D,20060922,000000,24.0453,24.1235,23.7843,23.8896,220465.80985799,0
+SLF.US,D,20060925,000000,23.9476,24.4996,23.9476,24.3526,572895.9564155,0
+SLF.US,D,20060926,000000,24.2753,24.5478,24.2753,24.4367,270121.98660505,0
+SLF.US,D,20060927,000000,24.43,24.5759,24.3401,24.4126,234039.16033397,0
+SLF.US,D,20060928,000000,24.4762,24.5807,24.3091,24.4126,202078.31198016,0
+SLF.US,D,20060929,000000,24.2376,24.3024,23.8259,23.9003,351403.79061026,0
+SLF.US,D,20061002,000000,23.9621,24.4996,23.9515,24.3091,244693.81108493,0
+SLF.US,D,20061003,000000,24.1043,24.2259,23.8548,23.8896,242456.93451439,0
+SLF.US,D,20061004,000000,23.9003,24.1177,23.6789,24.1177,215137.4498495,0
+SLF.US,D,20061005,000000,24.1458,24.1458,23.6692,23.8713,313076.84533754,0
+SLF.US,D,20061006,000000,23.7254,23.8008,23.5698,23.6645,179391.91394013,0
+SLF.US,D,20061009,000000,23.5987,23.7128,23.5862,23.6508,89530.933004754,0
+SLF.US,D,20061010,000000,23.6934,23.8442,23.3416,23.4247,119939.83184154,0
+SLF.US,D,20061011,000000,23.2846,23.2961,22.951,23.0005,217031.86289329,0
+SLF.US,D,20061012,000000,23.1077,23.1077,22.6902,22.8941,409653.62914965,0
+SLF.US,D,20061013,000000,22.9058,23.3078,22.9058,23.2033,202422.84477293,0
+SLF.US,D,20061016,000000,23.2363,23.361,23.0207,23.1966,172179.48721796,0
+SLF.US,D,20061017,000000,23.1261,23.3078,23.0207,23.1309,201732.74455436,0
+SLF.US,D,20061018,000000,23.2033,23.416,23.1164,23.3812,224588.82240825,0
+SLF.US,D,20061019,000000,23.4431,23.6692,23.2961,23.533,244859.35236674,0
+SLF.US,D,20061020,000000,23.762,23.7774,23.5862,23.6934,286622.31387017,0
+SLF.US,D,20061023,000000,23.1213,23.2797,23.0498,23.0729,284215.75748575,0
+SLF.US,D,20061024,000000,23.0139,23.1077,22.7888,23.1077,728405.43655449,0
+SLF.US,D,20061025,000000,22.8941,23.5862,22.8719,23.4479,381638.87110113,0
+SLF.US,D,20061026,000000,23.504,24.0453,23.504,24.0086,336107.77617035,0
+SLF.US,D,20061027,000000,24.2038,24.4367,23.9428,24.0521,399001.04766471,0
+SLF.US,D,20061030,000000,24.0453,24.3207,23.8896,24.2192,267718.53411967,0
+SLF.US,D,20061031,000000,24.3323,24.4946,24.2453,24.4705,513270.05597102,0
+SLF.US,D,20061101,000000,24.0869,24.5865,23.821,24.1235,360854.12853599,0
+SLF.US,D,20061102,000000,24.1545,24.7325,24.1545,24.7102,381989.61169199,0
+SLF.US,D,20061103,000000,24.8862,25.0262,24.5421,24.687,243314.64528079,0
+SLF.US,D,20061106,000000,24.5807,24.8793,24.5807,24.7025,222871.33160939,0
+SLF.US,D,20061107,000000,24.8862,24.8862,24.6734,24.6928,167540.19279504,0
+SLF.US,D,20061108,000000,24.6038,24.8504,24.5914,24.7276,212390.49920435,0
+SLF.US,D,20061109,000000,24.6812,24.7508,24.5421,24.6619,225962.81504733,0
+SLF.US,D,20061110,000000,24.6677,24.9876,24.5662,24.774,189364.7415366,0
+SLF.US,D,20061113,000000,24.5594,24.8253,24.4946,24.6734,174757.79268226,0
+SLF.US,D,20061114,000000,24.7914,25.1345,24.7208,25.0687,263939.01972918,0
+SLF.US,D,20061115,000000,25.1248,25.4776,25.0687,25.3829,253970.33066475,0
+SLF.US,D,20061116,000000,25.41,25.5027,25.1394,25.1394,268746.95933296,0
+SLF.US,D,20061117,000000,24.8959,25.2051,24.8561,24.9238,257750.87968825,0
+SLF.US,D,20061120,000000,24.6677,24.9712,24.5421,24.9054,214104.88610417,0
+SLF.US,D,20061121,000000,24.7441,24.8678,24.6513,24.7208,185922.51750782,0
+SLF.US,D,20061122,000000,24.8253,24.9325,24.687,24.7508,106365.44673254,0
+SLF.US,D,20061124,000000,24.9238,25.1084,24.8678,24.9557,88664.945174248,0
+SLF.US,D,20061127,000000,24.9374,25.0369,24.7566,25.0369,220634.45503884,0
+SLF.US,D,20061128,000000,24.8146,25.1499,24.803,24.8959,213935.20629031,0
+SLF.US,D,20061129,000000,24.9238,25.1693,24.8561,25.0582,195892.24120524,0
+SLF.US,D,20061130,000000,24.9992,25.1123,24.8504,24.8959,175959.00160845,0
+SLF.US,D,20061201,000000,24.8368,25.0582,24.7624,25.0514,206378.24677535,0
+SLF.US,D,20061204,000000,25.033,25.4506,24.9441,25.3394,251392.02520045,0
+SLF.US,D,20061205,000000,25.3346,25.584,25.3346,25.3665,171661.13607927,0
+SLF.US,D,20061206,000000,25.2912,25.4709,25.2495,25.2959,174416.36378852,0
+SLF.US,D,20061207,000000,25.3163,25.5791,25.3163,25.4332,138666.6893471,0
+SLF.US,D,20061208,000000,25.4535,26.2151,25.4032,25.9918,412923.06946553,0
+SLF.US,D,20061211,000000,25.7309,25.8275,25.5095,25.5589,170801.35604684,0
+SLF.US,D,20061212,000000,25.3568,25.4883,25.0861,25.3501,408446.21242539,0
+SLF.US,D,20061213,000000,25.3829,25.5424,25.033,25.2728,259467.33585409,0
+SLF.US,D,20061214,000000,25.1935,25.3442,24.977,25.1084,510004.75418717,0
+SLF.US,D,20061215,000000,25.1007,25.1191,24.7102,24.9374,250705.02888092,0
+SLF.US,D,20061218,000000,24.9374,25.1007,24.8185,24.9654,855395.25773542,0
+SLF.US,D,20061219,000000,24.9054,24.9818,24.6677,24.8899,866904.51535375,0
+SLF.US,D,20061220,000000,24.9374,25.2157,24.8899,25.0756,899386.8187453,0
+SLF.US,D,20061221,000000,24.9654,24.9818,24.7025,24.8146,940274.48072111,0
+SLF.US,D,20061222,000000,24.7624,24.7952,24.5865,24.6928,223903.89535472,0
+SLF.US,D,20061226,000000,24.6445,24.8368,24.5352,24.7682,95881.510428462,0
+SLF.US,D,20061227,000000,24.6242,24.8678,24.6242,24.7276,895773.88026964,0
+SLF.US,D,20061228,000000,24.7025,24.8368,24.658,24.7866,900240.39097967,0
+SLF.US,D,20061229,000000,24.7508,24.8253,24.5914,24.6445,124750.87534435,0
+SLF.US,D,20070103,000000,24.5295,24.8561,24.3487,24.4889,444539.38502657,0
+SLF.US,D,20070104,000000,24.4762,24.517,23.8587,24.0086,1331373.001445,0
+SLF.US,D,20070105,000000,23.8829,23.9515,23.5862,23.6866,402432.92536339,0
+SLF.US,D,20070108,000000,23.6267,23.9515,23.5649,23.793,245898.12391015,0
+SLF.US,D,20070109,000000,23.6586,23.9321,23.5649,23.821,330267.27282125,0
+SLF.US,D,20070110,000000,23.7331,23.8259,23.4702,23.8122,287648.66981743,0
+SLF.US,D,20070111,000000,23.8935,24.1332,23.8587,24.0347,349172.08720476,0
+SLF.US,D,20070112,000000,24.1496,24.4762,24.1389,24.2888,417731.00906931,0
+SLF.US,D,20070116,000000,24.6677,25.0485,24.5914,24.7914,553652.81703727,0
+SLF.US,D,20070117,000000,24.6445,24.7325,24.571,24.6445,278891.53600931,0
+SLF.US,D,20070118,000000,23.7843,24.7914,23.5407,24.7441,270640.33774374,0
+SLF.US,D,20070119,000000,24.7441,24.9325,24.7208,24.8146,233691.52364216,0
+SLF.US,D,20070122,000000,24.6619,24.7682,24.4996,24.5063,211871.11343265,0
+SLF.US,D,20070123,000000,24.5478,24.7025,24.3024,24.6098,180766.94121222,0
+SLF.US,D,20070124,000000,24.5662,24.9054,24.5662,24.7808,231466.02803474,0
+SLF.US,D,20070125,000000,24.7914,24.8745,24.571,24.6098,170294.38587127,0
+SLF.US,D,20070126,000000,24.6098,24.7866,24.5662,24.7208,213077.49552388,0
+SLF.US,D,20070129,000000,24.6445,24.8185,24.5914,24.6175,190908.41398955,0
+SLF.US,D,20070130,000000,24.6175,24.8561,24.6038,24.8561,162729.14929223,0
+SLF.US,D,20070131,000000,24.774,25.1935,24.7102,24.9712,251565.84354636,0
+SLF.US,D,20070201,000000,24.9441,25.5365,24.9441,25.3897,418070.36869704,0
+SLF.US,D,20070202,000000,25.3095,25.4438,25.1007,25.1007,208605.8116488,0
+SLF.US,D,20070205,000000,25.062,25.5241,25.0582,25.4593,229742.32943781,0
+SLF.US,D,20070206,000000,25.438,25.5502,25.3829,25.4032,220119.20779918,0
+SLF.US,D,20070207,000000,25.4535,25.584,25.093,25.3394,305864.41861538,0
+SLF.US,D,20070208,000000,25.176,25.6275,25.1394,25.5955,370985.25498319,0
+SLF.US,D,20070209,000000,25.9039,25.9319,25.5878,25.727,532000.0173756,0
+SLF.US,D,20070212,000000,25.8149,25.899,25.5502,25.6275,334218.53629162,0
+SLF.US,D,20070213,000000,25.8034,26.1571,25.7203,26.1571,316050.38061219,0
+SLF.US,D,20070214,000000,26.2103,26.2866,26.0363,26.0537,360327.50033321,0
+SLF.US,D,20070215,000000,26.2074,26.4509,26.1001,26.4509,440582.94839114,0
+SLF.US,D,20070216,000000,26.4017,26.4132,26.2103,26.391,338513.29792176,0
+SLF.US,D,20070220,000000,26.1367,26.188,25.9039,26.1755,364977.14108625,0
+SLF.US,D,20070221,000000,26.2219,26.3108,25.9194,26.245,599706.4016388,0
+SLF.US,D,20070222,000000,26.2354,26.3514,25.9251,26.1184,377177.53355617,0
+SLF.US,D,20070223,000000,26.2866,26.2866,25.986,26.0885,173556.58375608,0
+SLF.US,D,20070226,000000,26.1253,26.4258,26.0537,26.3282,306146.87342748,0
+SLF.US,D,20070227,000000,26.2412,26.2519,25.5365,25.727,467048.86082165,0
+SLF.US,D,20070228,000000,25.7144,25.7956,25.062,25.2051,1154895.6486979,0
+SLF.US,D,20070301,000000,24.8793,25.3163,24.6038,25.176,628257.09958719,0
+SLF.US,D,20070302,000000,24.8504,25.4438,24.774,25.0814,388518.14599364,0
+SLF.US,D,20070305,000000,24.8368,25.0369,24.5063,24.8561,411028.65642174,0
+SLF.US,D,20070306,000000,25.0485,25.1693,24.7808,24.918,437316.61197428,0
+SLF.US,D,20070307,000000,24.918,25.1935,24.7808,25.0514,279919.96122259,0
+SLF.US,D,20070308,000000,24.9441,25.2959,24.9441,25.1857,257928.83656621,0
+SLF.US,D,20070309,000000,25.2621,25.7521,25.2621,25.7049,355526.80316051,0
+SLF.US,D,20070312,000000,25.7521,25.9251,25.6942,25.7831,249500.71605569,0
+SLF.US,D,20070313,000000,25.6641,25.9492,25.4168,25.5241,470830.44447817,0
+SLF.US,D,20070314,000000,25.4834,25.4834,24.918,25.1857,349682.16127936,0
+SLF.US,D,20070315,000000,25.1123,25.3442,25.1123,25.2688,136260.13296269,0
+SLF.US,D,20070316,000000,25.3442,25.6081,25.2564,25.2862,156024.72737863,0
+SLF.US,D,20070319,000000,25.4032,25.5878,25.3607,25.5027,175269.93602289,0
+SLF.US,D,20070320,000000,25.6449,26.2103,25.6188,26.0885,296416.14995567,0
+SLF.US,D,20070321,000000,26.132,26.5755,25.986,26.4616,323392.13646077,0
+SLF.US,D,20070322,000000,26.653,26.7689,26.1474,26.1697,398655.48023892,0
+SLF.US,D,20070323,000000,26.2798,26.5447,26.2412,26.4201,211698.32971975,0
+SLF.US,D,20070326,000000,26.506,26.5621,26.132,26.5621,251392.02520045,0
+SLF.US,D,20070327,000000,26.5504,26.6481,26.478,26.5621,254311.75955851,0
+SLF.US,D,20070328,000000,26.4132,26.506,26.275,26.3321,227682.3751122,0
+SLF.US,D,20070329,000000,26.305,26.4731,26.2006,26.4316,182834.13796892,0
+SLF.US,D,20070330,000000,26.4316,26.5447,26.3195,26.4201,174235.30301153,0
+SLF.US,D,20070402,000000,26.4064,26.5621,26.3156,26.5504,223903.89535472,0
+SLF.US,D,20070403,000000,26.5321,26.7689,26.478,26.5688,269264.27583864,0
+SLF.US,D,20070404,000000,26.506,26.5882,26.3736,26.5688,221668.05341718,0
+SLF.US,D,20070405,000000,26.6828,26.9323,26.5998,26.7361,169606.35491872,0
+SLF.US,D,20070409,000000,26.7119,26.9457,26.6828,26.7418,171661.13607927,0
+SLF.US,D,20070410,000000,26.8753,26.8753,26.4616,26.653,188503.92687115,0
+SLF.US,D,20070411,000000,26.5882,26.8037,26.4838,26.797,207575.3171695,0
+SLF.US,D,20070412,000000,26.7525,27.3227,26.7061,27.2281,335074.17779201,0
+SLF.US,D,20070413,000000,27.1371,27.1449,26.9603,27.0791,139357.82419869,0
+SLF.US,D,20070416,000000,27.1449,27.284,27.0598,27.2395,281639.52128748,0
+SLF.US,D,20070417,000000,27.1903,27.3227,27.0598,27.1188,322706.17477425,0
+SLF.US,D,20070418,000000,27.0724,27.7422,27.0724,27.6137,397182.16283075,0
+SLF.US,D,20070419,000000,27.3788,27.7074,27.3701,27.5528,176135.92385339,0
+SLF.US,D,20070420,000000,27.7771,28.0022,27.7538,27.9095,211698.32971975,0
+SLF.US,D,20070423,000000,27.9027,28.0428,27.5808,27.6348,331982.69435408,0
+SLF.US,D,20070424,000000,27.545,27.689,27.4464,27.5344,241251.58705615,0
+SLF.US,D,20070425,000000,27.5528,27.9229,27.5528,27.9229,190734.59564363,0
+SLF.US,D,20070426,000000,27.7422,28.0293,27.6784,27.7074,259125.90696035,0
+SLF.US,D,20070427,000000,27.689,27.8591,27.457,27.5151,188503.92687115,0
+SLF.US,D,20070430,000000,27.7771,27.8156,27.5092,27.5528,253283.33434521,0
+SLF.US,D,20070501,000000,27.4687,27.5605,26.6316,26.7418,568427.37643946,0
+SLF.US,D,20070502,000000,26.7477,27.0163,26.3803,26.9912,434912.1248559,0
+SLF.US,D,20070503,000000,27.0424,27.0424,26.4964,26.5882,380179.0039221,0
+SLF.US,D,20070504,000000,26.7003,26.7003,26.0479,26.2074,471337.41465373,0
+SLF.US,D,20070507,000000,26.2924,26.653,26.1812,26.538,573924.3816288,0
+SLF.US,D,20070508,000000,26.506,26.7283,26.3572,26.62,348999.30349186,0
+SLF.US,D,20070509,000000,26.6123,26.653,26.4383,26.62,179391.91394013,0
+SLF.US,D,20070510,000000,26.5243,26.7206,26.4509,26.6587,296071.61716289,0
+SLF.US,D,20070511,000000,26.6259,27.0598,26.5447,26.9284,316346.28565344,0
+SLF.US,D,20070514,000000,27.1024,27.2204,26.9574,27.0424,270121.98660505,0
+SLF.US,D,20070515,000000,27.2928,27.5528,27.1836,27.284,443505.78664824,0
+SLF.US,D,20070516,000000,27.2473,27.6619,27.2473,27.601,350373.29613093,0
+SLF.US,D,20070517,000000,27.601,27.7538,27.5605,27.6948,275277.56290064,0
+SLF.US,D,20070518,000000,27.9095,27.9356,27.545,27.6244,372539.27376625,0
+SLF.US,D,20070521,000000,27.4687,27.5344,27.343,27.5286,163069.54355296,0
+SLF.US,D,20070522,000000,27.545,27.6291,27.2532,27.3634,217031.86289329,0
+SLF.US,D,20070523,000000,27.4977,27.5808,27.17,27.2802,220295.09541111,0
+SLF.US,D,20070524,000000,27.2473,27.2802,26.8104,26.9284,192792.48070322,0
+SLF.US,D,20070525,000000,27.112,27.3788,27.0463,27.201,155168.05124524,0
+SLF.US,D,20070529,000000,27.2967,27.4406,27.0521,27.1449,187143.38446122,0
+SLF.US,D,20070530,000000,27.0232,27.1903,26.9457,27.1836,200359.78654828,0
+SLF.US,D,20070531,000000,27.2657,27.6184,27.2328,27.489,185583.15788009,0
+SLF.US,D,20070601,000000,27.4977,27.8553,27.4165,27.7122,214276.63518405,0
+SLF.US,D,20070604,000000,27.6137,27.7219,27.1371,27.343,326658.47287763,0
+SLF.US,D,20070605,000000,27.3227,27.3923,26.9718,27.0598,349513.51609851,0
+SLF.US,D,20070606,000000,27.0463,27.0521,26.8288,26.9091,173726.26356994,0
+SLF.US,D,20070607,000000,26.7119,26.8241,26.2276,26.4683,413947.35614678,0
+SLF.US,D,20070608,000000,26.5504,26.7689,26.4316,26.7206,320469.2982037,0
+SLF.US,D,20070611,000000,26.7418,27.0598,26.7167,26.881,219261.49703277,0
+SLF.US,D,20070612,000000,26.7689,26.8955,26.5621,26.6316,303971.04020459,0
+SLF.US,D,20070613,000000,26.6751,26.8405,26.3398,26.7582,407074.28905233,0
+SLF.US,D,20070614,000000,26.7061,26.9284,26.538,26.7525,295898.83344999,0
+SLF.US,D,20070615,000000,26.9718,27.0791,26.8288,27.0337,203795.80277901,0
+SLF.US,D,20070618,000000,26.9603,27.0232,26.7477,26.8868,184724.41248067,0
+SLF.US,D,20070619,000000,26.8868,27.0791,26.8037,26.9603,129736.77182609,0
+SLF.US,D,20070620,000000,27.0657,27.5528,27.0657,27.3034,373045.2093088,0
+SLF.US,D,20070621,000000,27.2328,27.4349,26.8753,27.1942,397281.48759983,0
+SLF.US,D,20070622,000000,27.3585,27.7122,27.3585,27.545,368068.62452418,0
+SLF.US,D,20070625,000000,27.4523,27.8156,27.4464,27.6726,437663.2140331,0
+SLF.US,D,20070626,000000,27.6435,27.9617,27.4687,27.6291,385084.19902896,0
+SLF.US,D,20070627,000000,27.4464,27.5344,27.1488,27.5219,367380.59357162,0
+SLF.US,D,20070628,000000,27.8698,27.9539,27.6291,27.7074,368416.261216,0
+SLF.US,D,20070629,000000,27.7771,27.7886,27.601,27.7886,221492.16580524,0
+SLF.US,D,20070702,000000,27.9095,28.123,27.7712,28.0719,178709.05615264,0
+SLF.US,D,20070703,000000,27.9963,28.2448,27.8871,28.2448,201732.74455436,0
+SLF.US,D,20070705,000000,28.0505,28.0505,27.6435,27.8765,406561.1110787,0
+SLF.US,D,20070706,000000,27.9095,28.0756,27.865,28.0428,275113.05625183,0
+SLF.US,D,20070709,000000,28.0293,28.3423,28.0293,28.0428,391092.3129259,0
+SLF.US,D,20070710,000000,27.9095,28.1443,27.8215,27.9732,352264.6052757,0
+SLF.US,D,20070711,000000,27.8215,27.8408,27.5286,27.6784,371338.06484007,0
+SLF.US,D,20070712,000000,27.7364,28.2264,27.7364,28.2264,252598.4072917,0
+SLF.US,D,20070713,000000,28.1153,28.4197,28.0467,28.1829,225098.89648284,0
+SLF.US,D,20070716,000000,28.1646,28.6198,28.1646,28.498,286622.31387017,0
+SLF.US,D,20070717,000000,28.4923,28.8035,28.4923,28.6672,291431.28810695,0
+SLF.US,D,20070718,000000,28.5492,28.9204,28.5444,28.8759,609319.17694731,0
+SLF.US,D,20070719,000000,28.8296,29.0914,28.8296,28.9929,285768.7416358,0
+SLF.US,D,20070720,000000,28.9775,29.166,28.8643,28.9204,369794.39238712,0
+SLF.US,D,20070723,000000,29.0557,29.1041,28.8759,29.016,224759.53685512,0
+SLF.US,D,20070724,000000,29.1234,29.2374,28.7212,28.7473,390582.2388513,0
+SLF.US,D,20070725,000000,28.7794,29.1108,28.4749,28.7038,536298.9175378,0
+SLF.US,D,20070726,000000,28.1153,28.3376,27.6813,28.0612,607612.03247857,0
+SLF.US,D,20070727,000000,27.7422,28.0361,26.8927,27.0598,736140.35294739,0
+SLF.US,D,20070730,000000,27.0028,27.201,26.4964,26.7167,573060.4630643,0
+SLF.US,D,20070731,000000,27.3923,27.836,27.1246,27.7219,771191.65010614,0
+SLF.US,D,20070801,000000,27.1304,27.9287,27.1304,27.6619,498835.89082957,0
+SLF.US,D,20070802,000000,27.9095,28.3752,27.865,28.3617,445738.52468674,0
+SLF.US,D,20070803,000000,28.356,28.5492,27.9162,28.1385,720669.48552858,0
+SLF.US,D,20070806,000000,28.4072,28.8354,27.9471,28.8035,373228.33935181,0
+SLF.US,D,20070807,000000,28.5348,28.8296,28.2989,28.7794,621012.59924167,0
+SLF.US,D,20070808,000000,28.8296,29.1379,28.6904,29.1379,657437.8890395,0
+SLF.US,D,20070809,000000,28.3423,28.9813,28.267,28.5666,1066404.5218696,0
+SLF.US,D,20070810,000000,28.2593,28.7976,28.2187,28.7359,546777.68067682,0
+SLF.US,D,20070813,000000,28.8247,28.8933,28.2884,28.3946,356896.65726754,0
+SLF.US,D,20070814,000000,27.9799,28.2013,26.9216,27.0028,504852.28179062,0
+SLF.US,D,20070815,000000,26.538,27.1642,26.5022,26.6751,365491.35369289,0
+SLF.US,D,20070816,000000,26.5243,27.1188,25.7521,26.2982,829960.87441724,0
+SLF.US,D,20070817,000000,27.5846,27.689,26.7119,27.3537,435770.87025533,0
+SLF.US,D,20070820,000000,27.6813,27.6813,26.9777,27.489,441960.04492926,0
+SLF.US,D,20070821,000000,27.5286,27.8591,27.2589,27.4977,287648.66981743,0
+SLF.US,D,20070822,000000,28.2187,28.2651,27.6552,27.8408,331982.69435408,0
+SLF.US,D,20070823,000000,28.2264,28.4806,27.805,28.1385,501242.44721398,0
+SLF.US,D,20070824,000000,28.2738,28.53,28.1704,28.4864,378375.63858331,0
+SLF.US,D,20070827,000000,28.3058,28.53,28.2545,28.3859,369794.39238712,0
+SLF.US,D,20070828,000000,28.0679,28.3946,27.7771,27.8282,448313.726252,0
+SLF.US,D,20070829,000000,28.1511,28.2187,27.805,28.0293,301395.83863933,0
+SLF.US,D,20070830,000000,27.7122,28.2139,27.7074,28.1646,485436.35869949,0
+SLF.US,D,20070831,000000,28.6276,28.672,27.9829,28.0022,496772.83260492,0
+SLF.US,D,20070904,000000,28.0157,28.5415,28.009,28.4806,404323.19987514,0
+SLF.US,D,20070905,000000,28.4565,28.7657,28.3376,28.4806,512239.5614917,0
+SLF.US,D,20070906,000000,28.4565,28.5859,28.2593,28.5734,401749.03294287,0
+SLF.US,D,20070907,000000,28.3946,28.7396,28.2062,28.5666,460690.00633385,0
+SLF.US,D,20070910,000000,28.4507,28.7212,28.352,28.5859,460174.7590942,0
+SLF.US,D,20070911,000000,28.8817,29.0113,28.8035,29.0036,320469.2982037,0
+SLF.US,D,20070912,000000,28.9465,29.0596,28.8991,29.0354,201908.63216629,0
+SLF.US,D,20070913,000000,29.0983,29.3795,29.0499,29.2973,239189.56346451,0
+SLF.US,D,20070914,000000,29.2162,29.5187,29.1563,29.511,288160.81315805,0
+SLF.US,D,20070917,000000,29.4511,29.7361,29.3621,29.4752,297100.04237619,0
+SLF.US,D,20070918,000000,29.5979,30.261,29.5797,30.1382,290570.4734415,0
+SLF.US,D,20070919,000000,30.1382,30.378,29.914,29.914,301745.54459716,0
+SLF.US,D,20070920,000000,30.1749,30.2977,29.653,29.7361,497461.89819049,0
+SLF.US,D,20070921,000000,29.9352,30.0019,29.7545,29.8879,187470.3284928,0
+SLF.US,D,20070924,000000,29.9575,29.9623,29.7613,29.8541,163415.11097876,0
+SLF.US,D,20070925,000000,29.712,29.914,29.712,29.8154,177675.45777429,0
+SLF.US,D,20070926,000000,29.8879,30.201,29.6926,30.115,280434.17382925,0
+SLF.US,D,20070927,000000,30.2862,30.4262,29.9827,30.088,270813.12145663,0
+SLF.US,D,20070928,000000,30.1692,30.5809,30.0822,30.5238,466532.57894899,0
+SLF.US,D,20071001,000000,30.5635,30.9124,30.5635,30.7867,323222.45664692,0
+SLF.US,D,20071002,000000,30.6631,30.7036,30.2735,30.5673,267030.50316711,0
+SLF.US,D,20071003,000000,30.5123,30.8767,30.3026,30.4717,247270.04728321,0
+SLF.US,D,20071004,000000,30.4717,30.8854,30.4717,30.7578,201045.74823481,0
+SLF.US,D,20071005,000000,31.1299,31.5957,31.1047,31.3087,524092.3172698,0
+SLF.US,D,20071008,000000,31.2923,31.3251,31.0999,31.3251,106882.76323821,0
+SLF.US,D,20071009,000000,31.1879,31.3561,30.9713,31.3194,243834.03105249,0
+SLF.US,D,20071010,000000,31.2864,31.3251,31.0081,31.2459,160664.02180156,0
+SLF.US,D,20071011,000000,31.4246,31.5019,30.8196,30.9878,414292.92357256,0
+SLF.US,D,20071012,000000,31.0013,31.4246,30.7867,31.3512,217712.65141476,0
+SLF.US,D,20071015,000000,31.2923,31.3154,30.7414,30.7994,222695.44399747,0
+SLF.US,D,20071016,000000,30.7539,30.9452,30.5007,30.5007,305352.27527477,0
+SLF.US,D,20071017,000000,30.6852,30.8476,30.4001,30.7501,280262.42474936,0
+SLF.US,D,20071018,000000,30.8419,30.981,30.5635,30.8476,223387.61348205,0
+SLF.US,D,20071019,000000,31.1183,31.2024,30.6738,30.7414,400544.72011766,0
+SLF.US,D,20071022,000000,30.3499,30.8351,30.2668,30.7994,322194.03143363,0
+SLF.US,D,20071023,000000,31.1879,31.4614,31.0187,31.3251,525466.30990889,0
+SLF.US,D,20071024,000000,31.302,31.3609,30.6514,31.156,236273.96763851,0
+SLF.US,D,20071025,000000,31.4382,31.761,30.9308,31.3609,335423.88374985,0
+SLF.US,D,20071026,000000,31.7175,31.9718,31.7175,31.849,297272.82608908,0
+SLF.US,D,20071029,000000,31.9224,32.2994,31.8219,32.2114,390071.1301437,0
+SLF.US,D,20071030,000000,32.0954,33.9956,32.0577,33.7492,641628.69662597,0
+SLF.US,D,20071031,000000,33.5385,34.5436,33.3461,33.8699,725656.41664331,0
+SLF.US,D,20071101,000000,33.2881,33.3045,32.5497,32.9266,566021.85468806,0
+SLF.US,D,20071102,000000,33.6583,33.7162,32.8803,33.3876,662249.96717531,0
+SLF.US,D,20071105,000000,32.9789,33.5027,32.9721,33.294,426146.71398368,0
+SLF.US,D,20071106,000000,33.5714,33.8699,33.2998,33.8515,363772.82826102,0
+SLF.US,D,20071107,000000,33.9898,34.1706,32.6773,32.7817,637508.78797474,0
+SLF.US,D,20071108,000000,32.6532,33.2601,32.3835,33.148,623304.31136182,0
+SLF.US,D,20071109,000000,32.7024,33.205,32.5603,32.6067,572921.82224079,0
+SLF.US,D,20071112,000000,32.1592,32.8001,32.0472,32.0472,620996.04511349,0
+SLF.US,D,20071113,000000,32.281,32.6657,31.8731,32.1796,461263.19302214,0
+SLF.US,D,20071114,000000,32.3564,32.5555,31.6653,31.7291,565854.24414022,0
+SLF.US,D,20071115,000000,31.3561,31.3561,30.6631,30.7867,716798.92343309,0
+SLF.US,D,20071116,000000,30.7994,31.3194,30.7994,31.0631,525298.69936105,0
+SLF.US,D,20071119,000000,30.7501,30.8158,30.3064,30.378,385084.19902896,0
+SLF.US,D,20071120,000000,30.2909,30.8245,30.1324,30.8158,507085.01982911,0
+SLF.US,D,20071121,000000,30.3944,30.692,30.1382,30.3064,549697.41503486,0
+SLF.US,D,20071123,000000,30.6447,30.7278,30.4262,30.5673,135624.86829371,0
+SLF.US,D,20071126,000000,30.5529,30.5529,30.0165,30.0406,405700.29641324,0
+SLF.US,D,20071127,000000,29.9091,30.4138,29.7845,30.3064,627884.6317031,0
+SLF.US,D,20071128,000000,30.3064,30.8883,30.3064,30.8612,564994.46410777,0
+SLF.US,D,20071129,000000,30.4958,30.7337,30.261,30.519,399857.72379811,0
+SLF.US,D,20071130,000000,30.8612,30.9511,30.3364,30.9511,607951.3921063,0
+SLF.US,D,20071203,000000,30.6119,31.3561,30.6119,31.1947,528393.28669801,0
+SLF.US,D,20071204,000000,30.7501,30.78,30.2436,30.6631,433966.47028351,0
+SLF.US,D,20071205,000000,30.7113,31.2111,30.692,31.2062,518428.73616564,0
+SLF.US,D,20071206,000000,31.156,31.5019,31.0313,31.3957,306893.87846168,0
+SLF.US,D,20071207,000000,31.3957,32.0771,31.3957,31.7398,529418.60801227,0
+SLF.US,D,20071210,000000,31.6914,32.338,31.6914,32.2346,373915.33567135,0
+SLF.US,D,20071211,000000,32.1989,32.2753,31.1454,31.3154,567680.37140526,0
+SLF.US,D,20071212,000000,31.849,31.9389,31.2024,31.5658,554855.06059648,0
+SLF.US,D,20071213,000000,31.3154,31.646,31.0477,31.3512,599530.51402687,0
+SLF.US,D,20071214,000000,31.0631,31.878,30.9076,31.6586,534748.00265376,0
+SLF.US,D,20071217,000000,31.6519,32.37,31.5069,31.8355,771362.36455302,0
+SLF.US,D,20071218,000000,32.2955,32.2955,31.3512,31.8026,545626.13413518,0
+SLF.US,D,20071219,000000,31.618,31.8547,31.445,31.761,474555.12331905,0
+SLF.US,D,20071220,000000,31.8731,32.0954,31.6238,31.849,421856.09088559,0
+SLF.US,D,20071221,000000,32.0142,32.3835,31.847,32.193,400715.43456453,0
+SLF.US,D,20071224,000000,32.2231,32.741,32.2231,32.7082,133689.06992947,0
+SLF.US,D,20071226,000000,32.6463,32.7159,32.4502,32.6811,92439.286399678,0
+SLF.US,D,20071227,000000,32.5603,33.0184,32.4443,32.5497,373228.33935181,0
+SLF.US,D,20071228,000000,32.7517,33.1644,32.746,33.0784,310675.46211819,0
+SLF.US,D,20071231,000000,32.6957,33.0261,32.5555,32.5555,335279.03512826,0
+SLF.US,D,20080102,000000,32.601,32.8059,31.7465,31.9022,549871.23338077,0
+SLF.US,D,20080103,000000,31.878,32.1235,31.6519,31.9224,535269.45769149,0
+SLF.US,D,20080104,000000,31.6876,31.7939,31.2024,31.2971,426319.49769658,0
+SLF.US,D,20080107,000000,31.2749,31.4014,30.4262,30.6321,707439.63321235,0
+SLF.US,D,20080108,000000,30.8535,31.0013,30.3944,30.4215,430613.22469372,0
+SLF.US,D,20080109,000000,30.1749,30.4649,29.9894,30.4591,694554.31368891,0
+SLF.US,D,20080110,000000,30.0551,30.4649,29.8588,30.374,934608.83035092,0
+SLF.US,D,20080111,000000,30.1285,30.1749,29.7845,29.8821,524953.13193525,0
+SLF.US,D,20080114,000000,30.1324,30.1749,29.712,29.7419,336456.44749518,0
+SLF.US,D,20080115,000000,29.4182,29.5623,28.672,28.7396,779439.74447267,0
+SLF.US,D,20080116,000000,28.5666,28.8547,28.1298,28.4236,759677.21932275,0
+SLF.US,D,20080117,000000,28.53,28.5928,27.4406,27.5808,665462.50267558,0
+SLF.US,D,20080118,000000,27.6069,28.1898,26.6587,27.086,1070355.78534,0
+SLF.US,D,20080122,000000,25.9492,27.1024,25.9492,26.4683,1093552.2574546,0
+SLF.US,D,20080123,000000,26.478,27.7838,26.1367,27.7771,1292793.6057177,0
+SLF.US,D,20080124,000000,27.9963,28.6787,27.7296,28.2139,890962.83676683,0
+SLF.US,D,20080125,000000,28.8015,28.8015,27.5808,27.8591,734767.39494132,0
+SLF.US,D,20080128,000000,27.7364,28.6198,27.7364,28.6102,486982.10041846,0
+SLF.US,D,20080129,000000,29.0431,29.0983,28.6846,29.0036,524440.98859463,0
+SLF.US,D,20080130,000000,28.9204,29.4104,28.5666,28.643,604511.23734353,0
+SLF.US,D,20080131,000000,27.9539,29.0557,27.8156,28.8015,1193242.2519978,0
+SLF.US,D,20080201,000000,28.9775,29.9827,28.8296,29.827,621966.53087814,0
+SLF.US,D,20080204,000000,29.827,29.8946,29.4317,29.4936,527528.33350052,0
+SLF.US,D,20080205,000000,29.2848,29.3003,28.1549,28.2989,623418.12099307,0
+SLF.US,D,20080206,000000,28.5213,28.5734,28.0756,28.3058,557087.79863498,0
+SLF.US,D,20080207,000000,28.2506,28.5154,27.8968,28.1549,657950.03238011,0
+SLF.US,D,20080208,000000,28.0815,28.6488,28.0815,28.2506,530452.20639061,0
+SLF.US,D,20080211,000000,28.0815,28.2941,27.8765,28.1385,533890.29188735,0
+SLF.US,D,20080212,000000,28.5444,28.8643,28.1752,28.4072,571676.12409511,0
+SLF.US,D,20080213,000000,28.5792,28.7513,28.2506,28.7038,483033.94084712,0
+SLF.US,D,20080214,000000,28.4005,28.4005,27.462,27.4687,1034446.7774148,0
+SLF.US,D,20080215,000000,27.5953,27.7944,27.3286,27.4406,855631.15406201,0
+SLF.US,D,20080219,000000,27.4744,27.6069,26.7689,26.9574,729500.07828051,0
+SLF.US,D,20080220,000000,26.6433,27.1536,26.5128,27.1304,958495.40268411,0
+SLF.US,D,20080221,000000,27.0724,27.2395,26.8626,26.9912,529718.65158556,0
+SLF.US,D,20080222,000000,26.9216,27.6069,26.7582,27.5605,827894.71229355,0
+SLF.US,D,20080225,000000,27.4977,27.6291,27.314,27.5528,964852.18790589,0
+SLF.US,D,20080226,000000,27.7944,29.0983,27.6435,28.9078,1407980.333505,0
+SLF.US,D,20080227,000000,28.6102,28.8488,28.3859,28.53,706069.77910531,0
+SLF.US,D,20080228,000000,28.3685,28.8421,28.3492,28.6672,659755.46698493,0
+SLF.US,D,20080229,000000,28.413,28.4923,27.6678,27.8156,750228.95066304,0
+SLF.US,D,20080303,000000,27.5344,27.8765,27.0724,27.2589,953593.31147631,0
+SLF.US,D,20080304,000000,26.9951,27.112,26.5128,26.9323,1352516.7616652,0
+SLF.US,D,20080305,000000,27.2967,27.6184,26.6955,27.3082,1423823.6688079,0
+SLF.US,D,20080306,000000,27.2657,27.343,26.5998,26.7525,583652.00120157,0
+SLF.US,D,20080307,000000,26.4452,27.112,26.3398,26.4838,829097.99048575,0
+SLF.US,D,20080310,000000,26.4683,26.478,25.4776,25.6449,1103351.2667051,0
+SLF.US,D,20080311,000000,26.275,26.7883,25.9164,26.4683,1006264.4088185,0
+SLF.US,D,20080312,000000,26.6587,26.9032,26.3156,26.7418,1081526.7179636,0
+SLF.US,D,20080313,000000,26.1755,27.0791,26.1069,26.8037,1397188.0765635,0
+SLF.US,D,20080314,000000,26.5688,26.6587,26.0141,26.3803,1628303.3640073,0
+SLF.US,D,20080317,000000,25.1809,26.0537,25.1809,25.7386,1122254.0118226,0
+SLF.US,D,20080318,000000,26.0924,26.7167,25.8768,26.6433,1174829.9229278,0
+SLF.US,D,20080319,000000,26.7883,27.3981,26.0672,26.1812,1130668.682104,0
+SLF.US,D,20080320,000000,25.7579,26.3108,25.4216,26.1697,951570.60393911,0
+SLF.US,D,20080324,000000,26.132,26.9951,26.132,26.8405,566196.70766697,0
+SLF.US,D,20080325,000000,26.7525,27.489,26.6123,27.2281,727203.1929953,0
+SLF.US,D,20080326,000000,27.2231,27.2395,26.7525,26.9671,613106.96840189,0
+SLF.US,D,20080327,000000,26.9603,27.7422,26.9603,27.2889,764279.26695726,0
+SLF.US,D,20080328,000000,27.4107,27.5923,26.8405,26.8868,543167.84610018,0
+SLF.US,D,20080331,000000,26.6375,27.2725,26.3803,27.1188,1148714.7510881,0
+SLF.US,D,20080401,000000,27.3537,27.9027,27.3537,27.8921,622904.94301944,0
+SLF.US,D,20080402,000000,28.2187,28.4342,27.9539,28.0612,736829.41853296,0
+SLF.US,D,20080403,000000,28.0361,28.5444,28.0361,28.4411,598839.37917528,0
+SLF.US,D,20080404,000000,28.0215,28.4632,27.8486,27.9539,903948.51569237,0
+SLF.US,D,20080407,000000,28.3859,28.3859,27.5151,27.6069,585438.81241219,0
+SLF.US,D,20080408,000000,27.547,27.6505,27.3286,27.5286,559320.5366735,0
+SLF.US,D,20080409,000000,27.1903,27.3227,26.8452,27.1246,647690.61143951,0
+SLF.US,D,20080410,000000,26.9603,27.0975,26.797,27.0598,596439.03058893,0
+SLF.US,D,20080411,000000,26.5186,26.7525,26.1648,26.3195,660714.57178647,0
+SLF.US,D,20080414,000000,26.3862,26.5447,26.1474,26.4383,477408.64116437,0
+SLF.US,D,20080415,000000,26.4586,26.6123,26.2654,26.4017,412225.72681588,0
+SLF.US,D,20080416,000000,26.8288,27.0908,26.6828,27.0791,338191.52705523,0
+SLF.US,D,20080417,000000,26.8405,27.0975,26.7167,26.9216,535493.97305495,0
+SLF.US,D,20080418,000000,27.4831,28.2506,27.4831,28.0467,1005818.4819906,0
+SLF.US,D,20080421,000000,28.0428,28.1752,27.6435,27.7654,570262.81540161,0
+SLF.US,D,20080422,000000,27.4687,27.8968,27.2657,27.4831,539912.89064646,0
+SLF.US,D,20080423,000000,27.4107,27.4107,26.794,26.9671,594361.48750212,0
+SLF.US,D,20080424,000000,26.8626,27.7296,26.851,27.5923,506965.0023998,0
+SLF.US,D,20080425,000000,27.5923,27.7296,27.17,27.3363,467356.14682604,0
+SLF.US,D,20080428,000000,27.4406,28.1027,27.4406,27.9471,411997.07292036,0
+SLF.US,D,20080429,000000,27.8698,28.2062,27.7944,28.0157,332800.05443305,0
+SLF.US,D,20080430,000000,28.3058,28.4197,28.0428,28.2506,698210.70675105,0
+SLF.US,D,20080501,000000,27.8408,28.7513,27.5663,28.5928,734515.97911956,0
+SLF.US,D,20080502,000000,28.6556,29.0461,28.6276,28.9204,661250.51168634,0
+SLF.US,D,20080505,000000,28.7928,28.7928,28.1829,28.2448,344256.54576781,0
+SLF.US,D,20080506,000000,27.2967,27.689,26.5755,27.4523,896141.17498867,0
+SLF.US,D,20080507,000000,26.7283,27.462,26.7283,27.1371,792029.15895487,0
+SLF.US,D,20080508,000000,26.9845,27.0337,26.6433,26.797,676131.63828869,0
+SLF.US,D,20080509,000000,26.9159,27.343,26.8288,27.1836,469398.51239045,0
+SLF.US,D,20080512,000000,27.2231,27.3537,27.1188,27.2589,354789.10982342,0
+SLF.US,D,20080513,000000,27.1449,27.2532,26.9516,27.0232,305640.93788493,0
+SLF.US,D,20080514,000000,27.0791,27.284,27.0028,27.1942,623756.44598778,0
+SLF.US,D,20080515,000000,27.1072,28.0883,27.1072,28.0428,734005.90504497,0
+SLF.US,D,20080516,000000,27.9162,28.3801,27.8156,27.9539,746158.70439636,0
+SLF.US,D,20080519,000000,27.7296,27.8698,27.5846,27.7296,258761.71614035,0
+SLF.US,D,20080520,000000,27.8282,27.8282,27.3836,27.4687,516693.65660559,0
+SLF.US,D,20080521,000000,27.5846,27.836,27.1604,27.2395,620705.31323729,0
+SLF.US,D,20080522,000000,27.3634,27.545,27.2928,27.4406,679768.37332361,0
+SLF.US,D,20080523,000000,27.2928,27.4406,27.0724,27.1488,483985.80321757,0
+SLF.US,D,20080527,000000,27.0337,27.0657,26.5022,26.797,690600.98095252,0
+SLF.US,D,20080528,000000,26.9574,27.1246,26.7689,27.1024,423493.91494257,0
+SLF.US,D,20080529,000000,27.2204,27.5605,27.2204,27.3634,577207.27217383,0
+SLF.US,D,20080530,000000,27.314,27.4687,27.0657,27.1371,452251.53949324,0
+SLF.US,D,20080602,000000,26.3321,26.7119,26.3321,26.5755,636888.00816792,0
+SLF.US,D,20080603,000000,26.5504,26.6056,26.042,26.2074,526268.15049269,0
+SLF.US,D,20080604,000000,25.9599,26.3803,25.9599,26.1648,527804.58051456,0
+SLF.US,D,20080605,000000,26.0768,26.2519,25.9599,26.2219,570075.54682656,0
+SLF.US,D,20080606,000000,25.9599,26.3195,25.6449,25.6574,667395.1971408,0
+SLF.US,D,20080609,000000,25.6449,25.9918,25.5211,25.7724,734889.48163666,0
+SLF.US,D,20080610,000000,25.6641,25.9561,25.5472,25.7444,704972.03348027,0
+SLF.US,D,20080611,000000,25.7657,25.8343,25.2109,25.2564,828681.03338218,0
+SLF.US,D,20080612,000000,25.1645,25.3897,24.8959,25.033,698756.99298104,0
+SLF.US,D,20080613,000000,25.1394,25.5704,24.9518,25.4709,601775.66766152,0
+SLF.US,D,20080616,000000,25.4631,26.073,25.4631,25.9368,680939.57789247,0
+SLF.US,D,20080617,000000,26.245,26.3649,25.9164,26.2074,948938.49755822,0
+SLF.US,D,20080618,000000,26.0537,26.1367,25.5636,25.7203,638416.16112571,0
+SLF.US,D,20080619,000000,25.671,26.0141,25.5211,25.7956,535018.04186973,0
+SLF.US,D,20080620,000000,25.7144,25.8082,25.0514,25.1123,626300.60856272,0
+SLF.US,D,20080623,000000,25.2157,25.3026,24.5865,24.6812,736280.02840393,0
+SLF.US,D,20080624,000000,24.5807,25.1307,24.1805,24.3526,1051736.5296676,0
+SLF.US,D,20080625,000000,24.6445,25.3026,24.571,25.0485,703851.52592896,0
+SLF.US,D,20080626,000000,24.7208,24.8088,24.168,24.2453,798655.98339261,0
+SLF.US,D,20080627,000000,24.1458,24.5971,24.0182,24.1747,729323.15603556,0
+SLF.US,D,20080630,000000,23.9834,24.0635,23.706,23.8316,1081779.1684183,0
+SLF.US,D,20080701,000000,23.6151,23.85,23.416,23.7533,387147.25725359,0
+SLF.US,D,20080702,000000,23.9254,24.5421,23.9003,24.2685,1339975.9749344,0
+SLF.US,D,20080703,000000,24.284,24.4241,24.0182,24.1274,576431.29741532,0
+SLF.US,D,20080707,000000,24.0521,24.3265,23.7533,24.0278,1079885.7900076,0
+SLF.US,D,20080708,000000,24.5971,24.803,24.1458,24.5352,1111561.0796503,0
+SLF.US,D,20080709,000000,24.4193,24.774,23.7843,23.8055,1167254.3400186,0
+SLF.US,D,20080710,000000,23.6692,24.0008,23.3784,23.675,1148537.8288432,0
+SLF.US,D,20080711,000000,23.2797,24.0568,23.2257,23.5745,1477195.2126988,0
+SLF.US,D,20080714,000000,23.85,23.8587,22.8816,22.9463,1277183.0628422,0
+SLF.US,D,20080715,000000,22.7819,22.9172,22.1886,22.348,2124244.3516712,0
+SLF.US,D,20080716,000000,22.6351,23.3812,22.348,23.3812,1266596.69787,0
+SLF.US,D,20080717,000000,23.3299,23.7911,23.0787,23.6093,1088682.2398701,0
+SLF.US,D,20080718,000000,24.0008,24.5478,23.8713,24.0704,1003928.2074788,0
+SLF.US,D,20080721,000000,24.2502,24.4541,23.9756,24.0869,836055.89748714,0
+SLF.US,D,20080722,000000,23.9882,24.1458,23.3784,24.0974,1400302.3219277,0
+SLF.US,D,20080723,000000,24.0521,25.7106,23.7911,25.6507,1734819.8671595,0
+SLF.US,D,20080724,000000,25.8275,25.9194,24.5914,24.7025,1413996.724466,0
+SLF.US,D,20080725,000000,24.6734,24.774,24.2376,24.517,1126342.8814835,0
+SLF.US,D,20080728,000000,24.1545,24.3835,23.3359,23.4702,1190643.2538734,0
+SLF.US,D,20080729,000000,23.4576,23.9949,23.302,23.9621,1232578.9990897,0
+SLF.US,D,20080730,000000,23.9756,24.4822,23.8122,24.1274,980743.11632732,0
+SLF.US,D,20080731,000000,24.0762,24.3952,22.5654,22.7434,2724927.4468727,0
+SLF.US,D,20080801,000000,22.1296,22.3761,21.6714,21.9691,1593431.0583596,0
+SLF.US,D,20080804,000000,21.9034,21.9266,21.3796,21.655,749881.31397122,0
+SLF.US,D,20080805,000000,21.6763,21.9749,21.2239,21.8396,1323514.9637238,0
+SLF.US,D,20080806,000000,21.916,22.1122,21.7642,21.9643,826676.94923919,0
+SLF.US,D,20080807,000000,21.7952,21.801,21.0586,21.1592,827221.16620316,0
+SLF.US,D,20080808,000000,21.1728,21.7952,20.9505,21.6608,1450202.6720655,0
+SLF.US,D,20080811,000000,21.6106,22.1779,21.4984,21.6657,1072706.4715417,0
+SLF.US,D,20080812,000000,21.3515,22.0097,21.3515,21.7313,765039.72222061,0
+SLF.US,D,20080813,000000,21.4849,21.5429,21.1128,21.4415,884179.78274437,0
+SLF.US,D,20080814,000000,21.1998,21.8396,21.1998,21.771,741715.99024559,0
+SLF.US,D,20080815,000000,21.9218,22.0551,21.6831,21.9749,631588.61788376,0
+SLF.US,D,20080818,000000,21.9111,21.9508,21.34,21.4104,958404.35497911,0
+SLF.US,D,20080819,000000,21.2935,21.3641,20.9214,21.0171,880441.65367435,0
+SLF.US,D,20080820,000000,21.0722,21.3061,20.7204,21.1853,1081447.0512217,0
+SLF.US,D,20080821,000000,21.0171,21.7893,20.9967,21.6076,1163182.0244859,0
+SLF.US,D,20080822,000000,21.6386,22.0039,21.598,21.9749,788159.63149239,0
+SLF.US,D,20080825,000000,21.9324,21.9324,21.4927,21.6106,580497.40514994,0
+SLF.US,D,20080826,000000,21.4415,21.6714,21.1911,21.4617,628712.33811218,0
+SLF.US,D,20080827,000000,21.4984,22.1122,21.3796,22.0744,576603.0464952,0
+SLF.US,D,20080828,000000,22.2542,22.7501,22.0426,22.6612,656166.32506854,0
+SLF.US,D,20080829,000000,22.3692,22.5413,22.2194,22.3297,700473.44914688,0
+SLF.US,D,20080902,000000,22.3412,22.5296,21.8396,22.0484,941979.55592382,0
+SLF.US,D,20080903,000000,22.2253,22.5095,22.0155,22.4466,814026.49140932,0
+SLF.US,D,20080904,000000,22.0677,22.2629,21.771,21.801,838543.15524644,0
+SLF.US,D,20080905,000000,21.713,21.9749,21.3331,21.7893,1245483.9766404,0
+SLF.US,D,20080908,000000,22.3538,22.8294,22.0995,22.3248,1492164.283107,0
+SLF.US,D,20080909,000000,22.4408,22.8294,21.6831,21.7207,977642.32119229,0
+SLF.US,D,20080910,000000,21.9575,22.6303,21.6493,22.434,1369841.6914404,0
+SLF.US,D,20080911,000000,21.8291,22.2784,21.6888,22.2784,1271477.0617846,0
+SLF.US,D,20080912,000000,22.0995,22.6902,21.8996,22.1373,1272146.469343,0
+SLF.US,D,20080915,000000,21.4617,22.0881,21.1467,21.3515,1500604.8192136,0
+SLF.US,D,20080916,000000,20.6064,21.3748,20.6064,21.3003,1959636.3088304,0
+SLF.US,D,20080917,000000,20.27,20.6875,19.0135,19.4514,3151975.3262093,0
+SLF.US,D,20080918,000000,18.9661,20.6586,18.9661,20.4546,2888411.8782632,0
+SLF.US,D,20080919,000000,21.7207,22.2194,21.1128,21.8291,762839.05780546,0
+SLF.US,D,20080922,000000,21.8706,22.1035,20.6014,20.7968,485364.96902171,0
+SLF.US,D,20080923,000000,21.0906,21.5323,20.5947,21.5323,574403.41671305,0
+SLF.US,D,20080924,000000,21.2413,21.4704,20.8335,20.848,217567.80279318,0
+SLF.US,D,20080925,000000,21.0171,21.7642,20.6663,21.6493,413312.0914778,0
+SLF.US,D,20080926,000000,21.0906,21.4927,20.7464,20.8905,201275.43676334,0
+SLF.US,D,20080929,000000,20.6586,20.8847,19.9414,20.8644,367556.48118355,0
+SLF.US,D,20080930,000000,20.8025,21.0104,19.7626,20.5823,549441.86068106,0
+SLF.US,D,20081001,000000,20.1704,21.1128,20.0709,20.8644,230554.51635173,0
+SLF.US,D,20081002,000000,20.3918,20.7881,19.8215,20.3096,381950.29563756,0
+SLF.US,D,20081003,000000,20.7514,20.9843,19.3402,19.6766,299633.85862099,0
+SLF.US,D,20081006,000000,19.0571,19.5751,15.8075,18.2499,671013.30878151,0
+SLF.US,D,20081007,000000,17.4525,18.8947,17.2022,17.324,599019.40531925,0
+SLF.US,D,20081008,000000,16.6909,18.5292,16.3208,16.9683,625858.82026687,0
+SLF.US,D,20081009,000000,16.8881,17.1801,13.4018,14.1838,1316333.575992,0
+SLF.US,D,20081010,000000,12.4692,13.978,12.1801,13.1168,1347945.753021,0
+SLF.US,D,20081013,000000,13.8494,14.6264,13.715,14.4138,884982.65796119,0
+SLF.US,D,20081014,000000,15.6616,19.3305,14.6119,15.4045,1853637.1221838,0
+SLF.US,D,20081015,000000,14.7347,16.0279,14.4563,15.2904,1204703.9164977,0
+SLF.US,D,20081016,000000,15.451,16.1381,13.6763,15.708,1561120.5040479,0
+SLF.US,D,20081017,000000,15.1706,16.4251,14.6593,15.677,818042.93675941,0
+SLF.US,D,20081020,000000,15.5504,16.5218,15.1832,16.4676,902936.64460727,0
+SLF.US,D,20081021,000000,15.3185,15.6191,14.3104,14.3683,755445.57030629,0
+SLF.US,D,20081022,000000,13.7363,14.1016,13.0703,13.4907,587561.87935149,0
+SLF.US,D,20081023,000000,13.3835,14.0939,13.166,14.0872,1071660.4575673,0
+SLF.US,D,20081024,000000,12.8374,13.9509,12.8374,13.6705,1545328.9003956,0
+SLF.US,D,20081027,000000,13.6879,14.0765,11.9231,12.0468,1319823.3931393,0
+SLF.US,D,20081028,000000,12.5146,13.5052,11.9598,13.3902,1329932.7922933,0
+SLF.US,D,20081029,000000,13.9305,14.6892,13.455,14.0397,1202084.2257129,0
+SLF.US,D,20081030,000000,14.4757,14.4902,13.6183,13.9141,708475.30085672,0
+SLF.US,D,20081031,000000,13.6183,14.0494,12.8839,13.6705,921945.95692493,0
+SLF.US,D,20081103,000000,14.0397,14.9918,14.031,14.5443,642049.79226159,0
+SLF.US,D,20081104,000000,15.0266,16.3981,14.9667,15.7843,698952.5386202,0
+SLF.US,D,20081105,000000,15.6664,16.1439,14.5839,14.6072,734321.46811343,0
+SLF.US,D,20081106,000000,14.2746,14.9106,13.9199,14.0591,829530.4670845,0
+SLF.US,D,20081107,000000,14.5443,14.9231,14.3867,14.4959,648703.51715762,0
+SLF.US,D,20081110,000000,14.6892,14.9792,14.0872,14.1441,464734.38677524,0
+SLF.US,D,20081111,000000,14.1064,14.1133,12.8481,13.1071,1355405.4570329,0
+SLF.US,D,20081112,000000,12.8026,13.0008,11.3152,11.5568,859893.84206879,0
+SLF.US,D,20081113,000000,11.9424,12.4006,10.8724,12.3319,1543365.1669401,0
+SLF.US,D,20081114,000000,12.4605,12.4605,11.7095,12.0642,978162.741597,0
+SLF.US,D,20081117,000000,11.8911,11.898,11.1856,11.1953,823087.80732279,0
+SLF.US,D,20081118,000000,11.2087,11.5896,10.7786,11.1856,893562.86952437,0
+SLF.US,D,20081119,000000,11.058,11.2329,10.2422,10.3187,701438.76174648,0
+SLF.US,D,20081120,000000,10.0451,10.0451,8.77326,9.11907,1817559.4690778,0
+SLF.US,D,20081121,000000,9.17745,10.0306,8.84014,9.98325,1903087.4069616,0
+SLF.US,D,20081124,000000,10.0219,10.828,9.56088,10.5796,1259072.8466115,0
+SLF.US,D,20081125,000000,11.174,11.8186,10.9749,11.6921,1985101.7311389,0
+SLF.US,D,20081126,000000,11.2455,11.7617,10.9565,11.604,804269.90211223,0
+SLF.US,D,20081128,000000,11.2503,11.7917,11.0329,11.7481,321441.85323437,0
+SLF.US,D,20081201,000000,12.1183,12.3938,11.5519,12.0177,1675890.2747318,0
+SLF.US,D,20081202,000000,11.898,12.0053,10.6376,10.8358,1442484.3098007,0
+SLF.US,D,20081203,000000,10.6415,11.4997,10.4008,11.4997,1891914.405072,0
+SLF.US,D,20081204,000000,11.3944,11.8032,10.8831,11.0686,903273.93496897,0
+SLF.US,D,20081205,000000,10.8493,12.01,10.8493,12.01,1261962.5766122,0
+SLF.US,D,20081208,000000,12.2566,13.2347,12.1512,12.6566,1228428.0514481,0
+SLF.US,D,20081209,000000,12.4555,12.618,11.7433,11.7917,1199018.6081002,0
+SLF.US,D,20081210,000000,11.7791,11.8342,10.9353,11.1218,1198642.0016842,0
+SLF.US,D,20081211,000000,11.2764,11.6283,11.0378,11.1556,1044918.2981227,0
+SLF.US,D,20081212,000000,10.7594,11.6563,10.7594,11.5133,1160745.4637442,0
+SLF.US,D,20081215,000000,11.4871,11.494,10.8493,11.0271,711756.12213574,0
+SLF.US,D,20081216,000000,10.7429,12.1734,10.7101,12.0585,1156309.9920244,0
+SLF.US,D,20081217,000000,12.0411,12.1627,11.7056,11.9772,458327.93916893,0
+SLF.US,D,20081218,000000,11.4475,12.0864,11.4475,12.0468,1156715.5681649,0
+SLF.US,D,20081219,000000,11.8293,12.7745,11.8293,12.5948,1337291.10227,0
+SLF.US,D,20081222,000000,12.7678,12.8026,12.186,12.3493,925949.98667887,0
+SLF.US,D,20081223,000000,12.2208,12.501,11.9839,12.2266,830866.17830216,0
+SLF.US,D,20081224,000000,12.3735,12.8538,12.3435,12.5242,502574.01989961,0
+SLF.US,D,20081226,000000,12.674,12.7678,12.3319,12.5378,256615.88727479,0
+SLF.US,D,20081229,000000,12.4605,12.6934,12.2613,12.6566,784062.48476742,0
+SLF.US,D,20081230,000000,12.6673,13.4907,12.5146,13.4376,730387.79340425,0
+SLF.US,D,20081231,000000,13.281,13.5874,13.281,13.4666,689825.006194,0
+SLF.US,D,20090102,000000,13.5052,13.9972,13.1264,13.7363,788144.11199722,0
+SLF.US,D,20090105,000000,13.9084,14.696,13.4666,14.1692,1166036.5769642,0
+SLF.US,D,20090106,000000,14.4021,14.7347,13.8368,14.7067,957455.5965077,0
+SLF.US,D,20090107,000000,14.3917,14.5839,14.1133,14.1374,747468.54978874,0
+SLF.US,D,20090108,000000,13.9034,14.5491,13.9034,14.4457,721176.45570415,0
+SLF.US,D,20090109,000000,14.3239,14.4138,13.7672,14.0707,1063947.2684677,0
+SLF.US,D,20090112,000000,14.0031,14.0031,13.1466,13.2645,902353.11158886,0
+SLF.US,D,20090113,000000,13.0954,13.3332,12.8983,13.0191,1223663.5664308,0
+SLF.US,D,20090114,000000,12.5407,12.5948,12.2092,12.3319,1428766.1107032,0
+SLF.US,D,20090115,000000,12.2507,12.7485,11.6224,12.5242,1096552.6931876,0
+SLF.US,D,20090116,000000,12.647,13.1225,11.9182,12.2208,1540415.4282247,0
+SLF.US,D,20090120,000000,12.419,12.419,11.0155,11.0155,2445931.4129293,0
+SLF.US,D,20090121,000000,11.2329,11.8545,10.796,11.8496,1919080.7640511,0
+SLF.US,D,20090122,000000,11.2562,11.522,10.7324,10.8057,1664549.6622943,0
+SLF.US,D,20090123,000000,10.2422,11.7056,10.1978,11.4118,1744929.2663136,0
+SLF.US,D,20090126,000000,11.6341,11.9598,11.0754,11.3644,1321181.8662832,0
+SLF.US,D,20090127,000000,11.4234,12.3271,11.3644,12.2449,1791507.4098519,0
+SLF.US,D,20090128,000000,13.2056,13.5768,12.7678,12.9785,2816429.3557641,0
+SLF.US,D,20090129,000000,12.8113,12.8152,11.9839,12.1357,2094025.8253086,0
+SLF.US,D,20090130,000000,12.0816,12.1928,11.4649,11.7142,2483747.2494944,0
+SLF.US,D,20090202,000000,11.522,11.9124,11.3885,11.6988,2049365.8913733,0
+SLF.US,D,20090203,000000,11.7481,12.0468,11.4649,11.865,2117937.2288339,0
+SLF.US,D,20090204,000000,11.8911,12.156,11.5104,11.5568,2219987.2212761,0
+SLF.US,D,20090205,000000,11.4176,12.1115,11.4118,11.9936,1137256.1904873,0
+SLF.US,D,20090206,000000,11.8496,12.2044,11.6727,12.0237,1156055.4723036,0
+SLF.US,D,20090209,000000,12.1627,12.2961,11.7917,12.0913,1251381.384805,0
+SLF.US,D,20090210,000000,11.8496,11.8496,11.0116,11.1556,1751526.086394,0
+SLF.US,D,20090211,000000,11.2697,11.4118,10.6753,10.8724,1637002.5583669,0
+SLF.US,D,20090212,000000,10.5042,10.828,9.81314,10.7324,1682433.2938956,0
+SLF.US,D,20090213,000000,10.6869,10.796,10.3418,10.4404,1039583.7303162,0
+SLF.US,D,20090217,000000,9.92137,9.95142,9.3695,9.38594,1474443.0888885,0
+SLF.US,D,20090218,000000,9.41686,9.61887,9.17745,9.31345,2167173.3445784,0
+SLF.US,D,20090219,000000,9.63143,9.68362,9.11907,9.20133,1751529.1902931,0
+SLF.US,D,20090220,000000,9.02707,9.34052,8.6822,9.15359,2686358.3974754,0
+SLF.US,D,20090223,000000,9.13725,9.28736,8.40239,8.40839,1646103.1903348,0
+SLF.US,D,20090224,000000,8.43324,9.25256,8.43324,9.19359,1648453.8765366,0
+SLF.US,D,20090225,000000,9.19359,9.52705,8.6822,9.30765,2934104.3759438,0
+SLF.US,D,20090226,000000,9.85759,10.0982,9.56861,9.81314,2688189.6979054,0
+SLF.US,D,20090227,000000,9.58988,9.65946,8.88122,9.05925,3338582.7707706,0
+SLF.US,D,20090302,000000,8.68965,8.79897,8.28206,8.4456,2027366.4896528,0
+SLF.US,D,20090303,000000,8.50224,8.64818,7.70602,7.87506,2601123.2607337,0
+SLF.US,D,20090304,000000,8.16009,8.29879,7.11721,8.17594,4071472.3067963,0
+SLF.US,D,20090305,000000,7.79832,7.79832,7.0595,7.22207,2959313.2092656,0
+SLF.US,D,20090306,000000,7.33807,7.5997,6.84456,7.15132,2805107.3667208,0
+SLF.US,D,20090309,000000,6.79651,7.26924,6.70421,6.74461,1953535.0779624,0
+SLF.US,D,20090310,000000,7.04201,7.96166,6.92024,7.91392,2904091.7415503,0
+SLF.US,D,20090311,000000,8.07716,8.5611,7.73328,8.10172,3034616.9037311,0
+SLF.US,D,20090312,000000,8.01347,9.31345,7.92735,9.16499,2662416.9895926,0
+SLF.US,D,20090313,000000,9.22549,9.56861,8.99729,9.35211,2838870.5457805,0
+SLF.US,D,20090316,000000,9.58407,10.4114,9.57827,9.75708,2529910.505195,0
+SLF.US,D,20090317,000000,9.90496,10.4472,9.78509,10.4472,2420736.0298367,0
+SLF.US,D,20090318,000000,10.3756,11.1682,9.99482,10.9671,3289261.8151193,0
+SLF.US,D,20090319,000000,11.174,11.522,10.5497,10.5738,3063919.7798787,0
+SLF.US,D,20090320,000000,10.5042,10.54,9.61307,9.78998,2884587.8746533,0
+SLF.US,D,20090323,000000,10.2587,11.348,10.1591,11.3306,2827899.297328,0
+SLF.US,D,20090324,000000,10.8773,11.3413,10.7662,10.8589,3068371.8057266,0
+SLF.US,D,20090325,000000,11.0648,11.522,10.0905,10.5246,3845396.7167508,0
+SLF.US,D,20090326,000000,10.8029,10.9313,10.2693,10.7371,4671318.3838917,0
+SLF.US,D,20090327,000000,10.3631,10.6869,10.2161,10.452,3253327.9760018,0
+SLF.US,D,20090330,000000,9.89429,9.89429,9.43426,9.70199,2143126.4041285,0
+SLF.US,D,20090331,000000,9.95142,10.5544,9.8827,10.393,3152412.9759731,0
+SLF.US,D,20090401,000000,10.1833,10.9256,10.0982,10.7786,3391075.9112348,0
+SLF.US,D,20090402,000000,11.4871,11.7326,11.3084,11.348,3356804.7273666,0
+SLF.US,D,20090403,000000,11.522,11.755,11.0435,11.578,3378542.3669352,0
+SLF.US,D,20090406,000000,11.2629,11.6786,11.1382,11.6563,2887646.2498349,0
+SLF.US,D,20090407,000000,11.2629,11.291,11.0155,11.1498,3023425.2784472,0
+SLF.US,D,20090408,000000,11.3644,11.8293,11.3152,11.7481,2683468.6674746,0
+SLF.US,D,20090409,000000,12.4247,12.706,12.2681,12.6876,2419899.0117305,0
+SLF.US,D,20090413,000000,12.6006,12.9244,12.4314,12.822,2098291.6172142,0
+SLF.US,D,20090414,000000,12.8113,13.1921,12.5503,12.5764,2368441.5389107,0
+SLF.US,D,20090415,000000,12.5242,13.3458,12.5184,13.3332,1986374.3297428,0
+SLF.US,D,20090416,000000,13.311,13.6009,13.1264,13.4666,1589144.5737935,0
+SLF.US,D,20090417,000000,13.3632,14.0842,13.3458,13.8059,1734715.3692255,0
+SLF.US,D,20090420,000000,13.3671,13.4376,12.5146,12.5465,1406288.7085314,0
+SLF.US,D,20090421,000000,12.3889,13.4405,12.0294,13.4096,1813996.1929866,0
+SLF.US,D,20090422,000000,12.9891,13.6183,12.8317,12.8538,2293491.6889349,0
+SLF.US,D,20090423,000000,13.0462,13.309,12.762,13.309,1558797.7529374,0
+SLF.US,D,20090424,000000,13.4018,13.7217,13.3458,13.6009,2198780.3484423,0
+SLF.US,D,20090427,000000,13.1864,13.7488,13.1864,13.4405,1464530.2700067,0
+SLF.US,D,20090428,000000,13.222,13.5429,13.1466,13.1699,1429025.803589,0
+SLF.US,D,20090429,000000,13.3835,13.8494,13.3835,13.7363,1235737.7336733,0
+SLF.US,D,20090430,000000,13.8619,14.3683,13.4096,13.5101,1985624.2208097,0
+SLF.US,D,20090501,000000,13.5603,13.8542,13.4405,13.7788,1343124.3631881,0
+SLF.US,D,20090504,000000,14.0069,14.6196,13.8494,14.5772,1418468.4083411,0
+SLF.US,D,20090505,000000,14.3626,14.8352,14.3626,14.6072,1045410.7834362,0
+SLF.US,D,20090506,000000,14.9039,15.132,14.6023,14.8835,2353771.4774427,0
+SLF.US,D,20090507,000000,14.9918,15.1609,13.9663,14.0456,1857910.1565207,0
+SLF.US,D,20090508,000000,14.5114,14.9531,14.1471,14.9415,1732925.4541159,0
+SLF.US,D,20090511,000000,14.0842,14.6534,13.5835,13.9972,2552010.2663177,0
+SLF.US,D,20090512,000000,14.3626,14.3626,13.4145,13.7788,2019123.5684513,0
+SLF.US,D,20090513,000000,13.487,13.5768,12.9302,12.9949,2123717.7234684,0
+SLF.US,D,20090514,000000,13.0568,13.6338,13.0568,13.4405,2117876.1854863,0
+SLF.US,D,20090515,000000,13.487,13.6658,13.1864,13.2946,1923523.478202,0
+SLF.US,D,20090518,000000,13.5768,14.5009,13.5101,14.4815,944738.92216511,0
+SLF.US,D,20090519,000000,14.3683,14.3683,14.0136,14.0494,1675032.5639653,0
+SLF.US,D,20090520,000000,14.2882,14.7288,14.0031,14.1374,1862989.1699735,0
+SLF.US,D,20090521,000000,13.8619,13.9711,13.7488,13.9509,1472323.1258483,0
+SLF.US,D,20090522,000000,13.8416,14.2041,13.6531,13.9442,1429555.5356909,0
+SLF.US,D,20090526,000000,13.8242,14.8516,13.8126,14.8516,1567042.743405,0
+SLF.US,D,20090527,000000,14.8217,14.8419,14.2283,14.2399,1580598.5051197,0
+SLF.US,D,20090528,000000,14.5076,14.9231,14.1761,14.8584,1657051.6768609,0
+SLF.US,D,20090529,000000,15.0382,15.3514,14.8217,15.3514,1439951.5281889,0
+SLF.US,D,20090601,000000,15.6499,16.1265,15.5427,15.9159,1282954.2457796,0
+SLF.US,D,20090602,000000,15.9766,16.5731,15.8811,16.4174,1457532.012318,0
+SLF.US,D,20090603,000000,16.0279,16.0462,15.4316,15.5601,1371927.5115912,0
+SLF.US,D,20090604,000000,15.5552,16.0887,15.445,15.94,992624.84182975,0
+SLF.US,D,20090605,000000,15.9863,16.1777,15.6307,15.8307,1396586.9547839,0
+SLF.US,D,20090608,000000,15.6074,15.9002,15.4383,15.7698,855003.13182411,0
+SLF.US,D,20090609,000000,16.0502,16.3333,15.9216,16.0502,958496.43731713,0
+SLF.US,D,20090610,000000,16.2144,16.2599,15.5601,15.8751,1341689.3272014,0
+SLF.US,D,20090611,000000,15.9766,16.776,15.94,16.5566,1202998.8412949,0
+SLF.US,D,20090612,000000,16.2366,16.6978,16.1748,16.3913,991974.0576656,0
+SLF.US,D,20090615,000000,15.9922,16.1748,15.4741,15.9554,1515946.3575061,0
+SLF.US,D,20090616,000000,16.3546,16.487,15.9159,16.083,963020.88747579,0
+SLF.US,D,20090617,000000,16.0279,16.1826,15.3978,15.5504,1076952.6054204,0
+SLF.US,D,20090618,000000,15.59,15.9216,15.5688,15.7196,797694.80932506,0
+SLF.US,D,20090619,000000,15.9766,16.3333,15.7756,16.2851,836906.36582247,0
+SLF.US,D,20090622,000000,15.8201,15.8888,14.8642,15.0681,1271857.8067327,0
+SLF.US,D,20090623,000000,15.0836,15.2875,14.7966,14.9792,833984.56219839,0
+SLF.US,D,20090624,000000,15.2702,15.8307,15.2702,15.594,1018666.5547256,0
+SLF.US,D,20090625,000000,15.2875,15.677,15.2422,15.6307,734360.78416786,0
+SLF.US,D,20090626,000000,15.4683,16.1101,15.4683,15.9119,761712.34245609,0
+SLF.US,D,20090629,000000,16.2637,16.5672,15.9002,16.5401,862268.32482986,0
+SLF.US,D,20090630,000000,16.516,16.9412,15.4683,15.6664,1999206.8829827,0
+SLF.US,D,20090701,000000,15.7998,16.0027,15.7351,15.7698,396185.81124082,0
+SLF.US,D,20090702,000000,15.7264,15.8471,15.19,15.3107,686566.94684124,0
+SLF.US,D,20090706,000000,14.9415,14.9734,14.7415,14.8835,815657.07303522,0
+SLF.US,D,20090707,000000,14.8217,14.9667,14.3278,14.376,984540.21947901,0
+SLF.US,D,20090708,000000,14.3974,14.7347,13.9141,14.1316,1164082.1552057,0
+SLF.US,D,20090709,000000,14.4099,14.4902,14.0456,14.2746,729804.26038584,0
+SLF.US,D,20090710,000000,14.1064,14.2215,13.8928,14.031,465654.17552234,0
+SLF.US,D,20090713,000000,14.2882,14.9734,13.9837,14.9667,689981.23577871,0
+SLF.US,D,20090714,000000,15.1754,15.5321,15.1126,15.4229,611618.13149854,0
+SLF.US,D,20090715,000000,15.7921,16.516,15.6877,16.3159,1135463.1714786,0
+SLF.US,D,20090716,000000,16.1535,16.6667,16.1381,16.43,761324.35507682,0
+SLF.US,D,20090717,000000,16.3478,16.5856,16.2599,16.341,606943.65955324,0
+SLF.US,D,20090720,000000,16.5856,17.0814,16.5856,16.9799,451293.46932471,0
+SLF.US,D,20090721,000000,17.1617,17.3308,16.7614,17.1075,410093.34817947,0
+SLF.US,D,20090722,000000,16.9945,17.8759,16.9596,17.5269,722103.48688231,0
+SLF.US,D,20090723,000000,17.5067,18.6732,17.5067,18.6163,773513.36658362,0
+SLF.US,D,20090724,000000,18.6404,18.7747,18.1804,18.7516,536895.90078534,0
+SLF.US,D,20090727,000000,18.8512,20.4681,18.7322,20.4681,1214147.0119923,0
+SLF.US,D,20090728,000000,20.1462,20.6372,20.0544,20.2893,936923.30439733,0
+SLF.US,D,20090729,000000,20.1008,20.1008,18.7912,19.2396,1371529.1778819,0
+SLF.US,D,20090730,000000,19.6572,19.7626,19.4484,19.5461,720279.42888328,0
+SLF.US,D,20090731,000000,19.5615,19.8486,19.4581,19.8437,716881.694074,0
+SLF.US,D,20090803,000000,20.2942,20.9282,20.2942,20.3802,642112.90487528,0
+SLF.US,D,20090804,000000,20.3802,20.5068,19.8785,20.2381,646405.5972394,0
+SLF.US,D,20090805,000000,20.4034,20.7136,20.0487,20.3802,822787.7637495,0
+SLF.US,D,20090806,000000,20.4276,20.732,17.9127,17.9804,2525688.1678757,0
+SLF.US,D,20090807,000000,17.9938,18.2451,17.0968,18.0064,1749178.5040911,0
+SLF.US,D,20090810,000000,17.8856,17.9871,17.3695,17.8267,1011637.2580465,0
+SLF.US,D,20090811,000000,17.6072,17.6072,16.487,16.6794,1430258.0515055,0
+SLF.US,D,20090812,000000,16.8475,17.4593,16.7035,17.2573,1286953.1023685,0
+SLF.US,D,20090813,000000,17.4177,17.4883,16.9742,17.2689,688446.87502287,0
+SLF.US,D,20090814,000000,17.3762,17.3946,16.9229,17.2138,510563.45601329,0
+SLF.US,D,20090817,000000,16.3546,16.7316,16.2251,16.6436,724062.04717281,0
+SLF.US,D,20090818,000000,16.6978,16.7828,16.43,16.7614,706752.63689281,0
+SLF.US,D,20090819,000000,16.3546,17.0872,16.341,16.9528,780227.10019431,0
+SLF.US,D,20090820,000000,17.0747,17.1935,16.8592,17.0814,723199.16324134,0
+SLF.US,D,20090821,000000,17.4227,17.7571,17.3695,17.4227,724164.47584093,0
+SLF.US,D,20090824,000000,17.4294,17.6139,17.006,17.1848,802783.1344749,0
+SLF.US,D,20090825,000000,17.1732,17.7628,17.1732,17.4941,899802.74121586,0
+SLF.US,D,20090826,000000,17.4177,17.5965,17.1279,17.4525,781564.88067801,0
+SLF.US,D,20090827,000000,17.4525,17.4525,16.8301,17.324,661514.34310424,0
+SLF.US,D,20090828,000000,17.4177,17.5918,17.1559,17.2361,635209.83342351,0
+SLF.US,D,20090831,000000,16.8649,17.1935,16.7905,17.1433,736001.71212387,0
+SLF.US,D,20090901,000000,16.9742,17.2573,16.3478,16.3981,1173772.5279902,0
+SLF.US,D,20090902,000000,16.1497,16.3981,15.9264,16.0356,1003863.0255991,0
+SLF.US,D,20090903,000000,16.0743,16.7189,16.0743,16.457,1183053.1861021,0
+SLF.US,D,20090904,000000,16.7363,17.0215,16.6667,16.9615,540330.88238305,0
+SLF.US,D,20090908,000000,17.3491,17.5763,16.7953,16.9615,861019.52278516,0
+SLF.US,D,20090909,000000,16.9355,17.0921,16.4474,16.5334,1200257.0638149,0
+SLF.US,D,20090910,000000,16.4512,16.5218,16.0502,16.2704,1395204.6850808,0
+SLF.US,D,20090911,000000,16.2851,16.4358,16.1604,16.3913,957986.36324252,0
+SLF.US,D,20090914,000000,16.083,16.7828,16.083,16.7422,738597.60634937,0
+SLF.US,D,20090915,000000,16.7731,16.9876,16.516,16.8649,863367.10508792,0
+SLF.US,D,20090916,000000,16.9471,17.1559,16.9017,17.1211,964967.03217016,0
+SLF.US,D,20090917,000000,17.0167,17.3057,16.9683,17.1801,1199726.29708,0
+SLF.US,D,20090918,000000,17.3308,17.5329,17.1559,17.3124,764028.88576852,0
+SLF.US,D,20090921,000000,17.0872,17.0872,16.6667,17.0215,882732.33116149,0
+SLF.US,D,20090922,000000,17.3057,17.4593,17.0747,17.4294,818080.18354782,0
+SLF.US,D,20090923,000000,17.4294,18.1349,17.3946,17.4332,1612089.6300864,0
+SLF.US,D,20090924,000000,17.4883,17.6836,16.8359,16.9229,1054394.5018738,0
+SLF.US,D,20090925,000000,16.8592,17.3655,16.7731,17.1075,1018115.0953305,0
+SLF.US,D,20090928,000000,17.0872,17.8267,17.064,17.6836,680932.33546139,0
+SLF.US,D,20090929,000000,17.6797,18.0402,17.5714,17.9058,813902.33544795,0
+SLF.US,D,20090930,000000,18.1523,18.3195,17.6642,18.1804,885117.16025267,0
+SLF.US,D,20091001,000000,18.2287,18.3418,17.2989,17.3057,1107628.4395741,0
+SLF.US,D,20091002,000000,16.9596,17.4709,16.7614,17.0515,1164422.5494665,0
+SLF.US,D,20091005,000000,17.1559,17.3946,17.0563,17.2834,1198802.3698009,0
+SLF.US,D,20091006,000000,17.413,18.0344,17.0747,17.3192,1738670.7712279,0
+SLF.US,D,20091007,000000,17.1674,17.6739,17.1559,17.6401,1243554.3860741,0
+SLF.US,D,20091008,000000,17.9058,18.0064,17.6797,17.9127,774585.24638339,0
+SLF.US,D,20091009,000000,17.9446,18.1349,17.813,17.9648,617478.29287487,0
+SLF.US,D,20091012,000000,18.046,18.1842,17.9387,18.0857,345665.71592926,0
+SLF.US,D,20091013,000000,18.0179,18.0857,17.6072,17.701,779791.51969654,0
+SLF.US,D,20091014,000000,18.0914,18.1804,17.8807,18.075,672662.51380162,0
+SLF.US,D,20091015,000000,17.8759,18.1842,17.8207,18.0306,443003.98963773,0
+SLF.US,D,20091016,000000,17.7628,17.8314,17.4458,17.6797,591289.66209141,0
+SLF.US,D,20091019,000000,17.6739,17.7899,17.4652,17.5657,777986.08509171,0
+SLF.US,D,20091020,000000,17.4941,17.4941,17.0968,17.1935,691568.36281814,0
+SLF.US,D,20091021,000000,17.0747,17.3192,16.8949,16.9181,737556.76553993,0
+SLF.US,D,20091022,000000,16.7614,17.0099,16.6049,17.0099,1119784.3428245,0
+SLF.US,D,20091023,000000,16.9945,17.0515,16.6049,16.8756,950657.02299007,0
+SLF.US,D,20091026,000000,16.7828,16.9596,16.2144,16.3159,1121710.8294917,0
+SLF.US,D,20091027,000000,16.3159,16.3286,15.5803,15.6877,1549843.0042241,0
+SLF.US,D,20091028,000000,15.5321,15.677,15.3301,15.5803,1467768.6713322,0
+SLF.US,D,20091029,000000,15.8201,16.5972,15.7843,16.3807,1335048.0179014,0
+SLF.US,D,20091030,000000,16.2251,16.2531,15.6819,15.9216,1950559.4734217,0
+SLF.US,D,20091102,000000,15.9922,16.2144,15.5997,15.8124,1489022.1026515,0
+SLF.US,D,20091103,000000,15.6964,16.4474,15.5803,16.4039,1465405.5695343,0
+SLF.US,D,20091104,000000,16.6475,16.7614,16.3807,16.3981,1705333.860969,0
+SLF.US,D,20091105,000000,16.0134,16.1826,15.1754,15.335,2017776.4762705,0
+SLF.US,D,20091106,000000,15.2363,15.5504,15.1706,15.5263,997948.02867317,0
+SLF.US,D,20091109,000000,15.7582,16.1748,15.7582,16.0462,664973.12126121,0
+SLF.US,D,20091110,000000,16.0462,16.2366,15.8124,15.8888,870007.37975481,0
+SLF.US,D,20091111,000000,16.083,16.1149,15.6877,15.7641,876114.81842084,0
+SLF.US,D,20091112,000000,15.677,15.7485,15.4045,15.4875,949149.56269252,0
+SLF.US,D,20091113,000000,15.5427,15.677,15.3929,15.4915,693637.62884085,0
+SLF.US,D,20091116,000000,15.7012,15.708,15.3417,15.708,955056.28255436,0
+SLF.US,D,20091117,000000,15.6616,15.6616,15.3552,15.6307,682635.34139808,0
+SLF.US,D,20091118,000000,15.6539,15.8945,15.5504,15.8201,730481.94500828,0
+SLF.US,D,20091119,000000,15.537,15.8307,14.7897,15.7872,2124195.7239196,0
+SLF.US,D,20091120,000000,15.6307,15.8607,15.4741,15.855,993334.60007554,0
+SLF.US,D,20091123,000000,15.9159,16.1323,15.8751,16.1323,879960.54932406,0
+SLF.US,D,20091124,000000,16.0966,16.1826,15.9002,16.1101,795945.24490285,0
+SLF.US,D,20091125,000000,16.1535,16.3729,16.1535,16.3159,502351.57380217,0
+SLF.US,D,20091127,000000,15.6074,16.0201,15.5736,15.8751,477070.31616966,0
+SLF.US,D,20091130,000000,16.0462,16.1942,15.9699,16.1497,992393.08403521,0
+SLF.US,D,20091201,000000,16.2531,16.4358,16.2009,16.3478,1399447.7150603,0
+SLF.US,D,20091202,000000,16.4251,16.4251,16.0462,16.0887,1488847.2496726,0
+SLF.US,D,20091203,000000,16.1497,16.1777,15.6385,15.677,974690.51321088,0
+SLF.US,D,20091204,000000,15.8945,16.1381,15.7012,15.8471,743821.4684237,0
+SLF.US,D,20091207,000000,15.8413,16.1535,15.677,15.8684,529117.52980597,0
+SLF.US,D,20091208,000000,15.7872,15.7872,15.4915,15.537,497741.24910356,0
+SLF.US,D,20091209,000000,15.451,15.5863,15.1368,15.5263,678487.49765556,0
+SLF.US,D,20091210,000000,15.5736,15.9264,15.5688,15.7641,1152409.4255717,0
+SLF.US,D,20091211,000000,15.7012,15.851,15.4972,15.6142,2504663.390452,0
+SLF.US,D,20091214,000000,15.6877,16.083,15.5688,16.0502,1137990.7799253,0
+SLF.US,D,20091215,000000,16.0559,16.3062,16.0502,16.2531,943283.19351813,0
+SLF.US,D,20091216,000000,16.2898,16.5401,16.2851,16.3855,638144.05264371,0
+SLF.US,D,20091217,000000,16.1777,16.1777,15.855,16.0027,672907.7218253,0
+SLF.US,D,20091218,000000,16.0685,16.516,15.851,16.4793,1018499.9788107,0
+SLF.US,D,20091221,000000,16.5401,16.7664,16.4744,16.5798,664810.68387843,0
+SLF.US,D,20091222,000000,16.5401,16.9017,16.516,16.7731,513090.02982704,0
+SLF.US,D,20091223,000000,16.9471,17.0747,16.8649,16.9742,510680.36954358,0
+SLF.US,D,20091224,000000,16.9229,17.1132,16.8881,16.9615,161557.94472336,0
+SLF.US,D,20091228,000000,16.9876,17.0331,16.7122,16.8359,250790.90342086,0
+SLF.US,D,20091229,000000,17.0747,17.1674,16.9412,16.9683,343024.29785127,0
+SLF.US,D,20091230,000000,16.7905,16.9181,16.5566,16.6165,532780.13066617,0
+SLF.US,D,20091231,000000,16.7249,16.8427,16.6978,16.7122,314474.63453589,0
+SLF.US,D,20100104,000000,16.9683,17.5329,16.9683,17.5008,855515.27516473,0
+SLF.US,D,20100105,000000,17.5763,18.2103,17.5763,18.1523,812676.2953295,0
+SLF.US,D,20100106,000000,18.075,18.5573,18.075,18.3418,527261.39818359,0
+SLF.US,D,20100107,000000,18.3611,18.4433,18.0634,18.2916,414498.81554183,0
+SLF.US,D,20100108,000000,18.2916,18.622,18.2665,18.6046,570036.23077212,0
+SLF.US,D,20100111,000000,18.711,18.711,18.3041,18.5148,385695.66713867,0
+SLF.US,D,20100112,000000,18.2605,18.5476,18.0702,18.1909,510698.99293779,0
+SLF.US,D,20100113,000000,18.1842,18.6288,18.1407,18.5689,389356.19873284,0
+SLF.US,D,20100114,000000,18.5834,18.7747,18.5148,18.6926,413816.99238735,0
+SLF.US,D,20100115,000000,18.6404,18.8018,18.3737,18.4365,458716.9611812,0
+SLF.US,D,20100119,000000,18.4944,18.6984,18.4944,18.5689,444035.51875004,0
+SLF.US,D,20100120,000000,18.2036,18.2983,18.0248,18.1523,404458.73679962,0
+SLF.US,D,20100121,000000,18.1291,18.1668,17.701,17.8759,612140.62116928,0
+SLF.US,D,20100122,000000,17.6894,17.8508,17.3588,17.413,681814.87742007,0
+SLF.US,D,20100125,000000,17.4787,17.6797,17.2632,17.4525,692643.34651693,0
+SLF.US,D,20100126,000000,17.2138,17.5714,17.0167,17.3897,659208.14612193,0
+SLF.US,D,20100127,000000,17.2757,17.4227,17.0698,17.2757,699278.44801877,0
+SLF.US,D,20100128,000000,17.4826,17.4883,16.9742,17.0814,774662.84385925,0
+SLF.US,D,20100129,000000,17.0331,17.4227,16.8523,17.0215,1288421.2466116,0
+SLF.US,D,20100201,000000,17.2022,17.3897,17.0447,17.2893,515054.7979156,0
+SLF.US,D,20100202,000000,17.2806,17.6275,17.2806,17.5918,404022.12166884,0
+SLF.US,D,20100203,000000,17.5105,17.5145,17.2196,17.4227,508508.67485274,0
+SLF.US,D,20100204,000000,17.2834,17.295,16.659,16.7122,1352099.8045616,0
+SLF.US,D,20100205,000000,16.7035,16.7664,16.341,16.6436,1227206.1498617,0
+SLF.US,D,20100208,000000,16.75,16.776,16.3015,16.3062,698892.52990553,0
+SLF.US,D,20100209,000000,16.5566,16.8717,16.3604,16.8185,827837.80747793,0
+SLF.US,D,20100210,000000,16.805,17.1935,16.7664,17.151,728562.70077222,0
+SLF.US,D,20100211,000000,16.6794,16.8475,16.3807,16.8263,1190923.6394194,0
+SLF.US,D,20100212,000000,16.6165,16.7316,16.4396,16.7189,1039003.3011968,0
+SLF.US,D,20100216,000000,16.8523,16.8949,16.6667,16.8427,722103.48688231,0
+SLF.US,D,20100217,000000,16.8475,17.3588,16.8475,17.3124,830768.9227991,0
+SLF.US,D,20100218,000000,17.3124,17.4177,17.2428,17.3588,751222.19835394,0
+SLF.US,D,20100219,000000,17.2989,17.5008,17.2138,17.4709,631502.74334382,0
+SLF.US,D,20100222,000000,17.1433,17.3897,17.0563,17.1674,503239.28892591,0
+SLF.US,D,20100223,000000,17.151,17.2196,16.6745,16.7249,766336.11738385,0
+SLF.US,D,20100224,000000,16.8263,16.8427,16.6165,16.7035,617356.20617953,0
+SLF.US,D,20100225,000000,16.3015,16.4793,16.1691,16.4512,976783.57579286,0
+SLF.US,D,20100226,000000,16.5218,16.6745,16.4039,16.5856,809016.79836834,0
+SLF.US,D,20100301,000000,16.8002,16.8427,16.75,16.8185,583260.90992328,0
+SLF.US,D,20100302,000000,17.0215,17.0515,16.7664,16.8127,809286.83758429,0
+SLF.US,D,20100303,000000,16.9229,17.1433,16.8717,16.9799,828050.94187827,0
+SLF.US,D,20100304,000000,17.0167,17.324,16.9799,17.2989,891947.80739364,0
+SLF.US,D,20100305,000000,17.4525,17.6139,17.4294,17.5406,1166145.2134304,0
+SLF.US,D,20100308,000000,17.6459,17.6961,17.4177,17.4525,948204.94275317,0
+SLF.US,D,20100309,000000,17.4652,17.7628,17.413,17.6024,560528.98803076,0
+SLF.US,D,20100310,000000,17.6459,17.9543,17.585,17.8914,575493.91990702,0
+SLF.US,D,20100311,000000,17.7571,18.1291,17.7571,18.0799,581566.18105068,0
+SLF.US,D,20100312,000000,18.1475,18.2916,17.813,17.9483,461349.06756208,0
+SLF.US,D,20100315,000000,17.8856,18.1968,17.7996,18.1736,534057.90243519,0
+SLF.US,D,20100316,000000,18.2712,18.3737,18.2334,18.3312,362417.45901615,0
+SLF.US,D,20100317,000000,18.4693,18.5573,18.3312,18.3737,324154.66099015,0
+SLF.US,D,20100318,000000,18.3495,18.4867,18.3254,18.4065,254451.43501503,0
+SLF.US,D,20100319,000000,18.3968,18.5148,18.2665,18.2665,387246.58202269,0
+SLF.US,D,20100322,000000,18.0596,18.2665,17.9735,18.2665,471028.05938333,0
+SLF.US,D,20100323,000000,18.2103,18.4017,18.1804,18.3611,349491.78880527,0
+SLF.US,D,20100324,000000,18.2451,18.4829,18.0702,18.4365,679752.85382844,0
+SLF.US,D,20100325,000000,18.6521,18.8337,18.5148,18.6461,550429.93520691,0
+SLF.US,D,20100326,000000,18.6046,18.9459,18.5187,18.6288,919377.99779074,0
+SLF.US,D,20100329,000000,18.8512,19.0193,18.7458,18.9603,440253.93509354,0
+SLF.US,D,20100330,000000,19.0387,19.1508,18.8782,18.9071,399910.4900817,0
+SLF.US,D,20100331,000000,18.9188,18.9188,18.4693,18.6984,900490.77216842,0
+SLF.US,D,20100401,000000,18.8666,19.1053,18.8067,19.0387,574351.68506248,0
+SLF.US,D,20100405,000000,19.1691,19.1691,18.9322,19.0387,314594.65196521,0
+SLF.US,D,20100406,000000,18.9497,19.0638,18.9071,18.9322,335378.35989735,0
+SLF.US,D,20100407,000000,18.971,19.174,18.7622,19.1102,490227.74417509,0
+SLF.US,D,20100408,000000,19.117,19.117,18.6521,18.855,345924.3741821,0
+SLF.US,D,20100409,000000,18.8724,19.174,18.8337,19.0715,435964.34662845,0
+SLF.US,D,20100412,000000,18.9855,19.0715,18.8947,18.9255,216167.94432881,0
+SLF.US,D,20100413,000000,18.9071,18.9071,18.5689,18.5766,440273.59312076,0
+SLF.US,D,20100414,000000,18.6665,18.9661,18.6095,18.739,659267.12020358,0
+SLF.US,D,20100415,000000,18.6732,18.739,18.4751,18.5235,400848.902223,0
+SLF.US,D,20100416,000000,18.6046,18.6046,17.872,18.046,838769.73987592,0
+SLF.US,D,20100419,000000,17.9272,18.2548,17.7841,18.2036,380914.62799319,0
+SLF.US,D,20100420,000000,18.367,18.622,18.2857,18.4549,562784.48799552,0
+SLF.US,D,20100421,000000,18.5187,18.5631,18.161,18.2916,762575.22638755,0
+SLF.US,D,20100422,000000,18.2036,18.2036,17.9446,18.0596,460428.24418198,0
+SLF.US,D,20100423,000000,17.9648,18.3543,17.9349,18.2665,448662.39757683,0
+SLF.US,D,20100426,000000,18.2499,18.3495,18.046,18.104,387466.9588541,0
+SLF.US,D,20100427,000000,18.0306,18.3968,17.5145,17.5463,841497.03249386,0
+SLF.US,D,20100428,000000,17.701,17.728,17.3762,17.4023,852913.17314117,0
+SLF.US,D,20100429,000000,17.5965,17.7396,17.4941,17.5269,565462.1182289,0
+SLF.US,D,20100430,000000,17.5657,17.6072,17.064,17.0698,496533.8323793,0
+SLF.US,D,20100503,000000,17.2632,17.4023,17.0012,17.0968,642562.97023522,0
+SLF.US,D,20100504,000000,16.9229,16.9229,16.3981,16.7189,824131.75203125,0
+SLF.US,D,20100505,000000,16.3807,16.6851,16.1691,16.4396,697171.93520764,0
+SLF.US,D,20100506,000000,16.7614,16.8427,15.3822,16.4512,1492908.1842422,0
+SLF.US,D,20100507,000000,16.5218,16.5798,15.7534,16.2193,1791001.4743093,0
+SLF.US,D,20100510,000000,17.1674,17.208,16.7189,17.0012,832382.95029682,0
+SLF.US,D,20100511,000000,16.8427,17.4709,16.7189,17.1935,977726.12646621,0
+SLF.US,D,20100512,000000,17.3897,17.7454,17.3491,17.6565,980349.95578301,0
+SLF.US,D,20100513,000000,17.6797,17.8508,17.3385,17.413,704472.30573578,0
+SLF.US,D,20100514,000000,17.2428,17.2428,16.6794,17.0563,852696.9348418,0
+SLF.US,D,20100517,000000,17.0747,17.1732,16.5102,16.9355,695736.8992209,0
+SLF.US,D,20100518,000000,17.1617,17.2235,16.7363,16.8427,738035.8006242,0
+SLF.US,D,20100519,000000,16.5856,16.8002,16.2599,16.7189,2488371.024422,0
+SLF.US,D,20100520,000000,16.0772,16.2898,15.7756,15.7998,1249044.1488324,0
+SLF.US,D,20100521,000000,15.594,16.1149,15.451,16.0743,1290895.0541418,0
+SLF.US,D,20100524,000000,15.855,16.0685,15.6964,15.708,581403.74366789,0
+SLF.US,D,20100525,000000,15.335,15.4683,15.0681,15.419,1451081.0754921,0
+SLF.US,D,20100526,000000,15.4798,15.7485,15.362,15.4112,965415.02826407,0
+SLF.US,D,20100527,000000,15.7264,16.6049,15.7264,16.6049,1204741.1632861,0
+SLF.US,D,20100528,000000,16.6436,16.7664,16.3807,16.4676,1039839.28467,0
+SLF.US,D,20100601,000000,16.545,17.295,16.545,16.8649,1501780.1623146,0
+SLF.US,D,20100602,000000,17.2632,17.2757,16.7828,17.2757,1052116.2399827,0
+SLF.US,D,20100603,000000,17.3192,17.4652,16.9113,17.3057,1095016.2631656,0
+SLF.US,D,20100604,000000,16.9287,17.2235,16.4512,16.5054,1136880.6187043,0
+SLF.US,D,20100607,000000,16.4474,16.7035,16.3333,16.3478,1185579.7599158,0
+SLF.US,D,20100608,000000,16.545,16.545,15.8811,16.5267,1160335.7490717,0
+SLF.US,D,20100609,000000,16.7035,16.7614,16.2773,16.3604,642342.5934038,0
+SLF.US,D,20100610,000000,16.6745,17.0099,16.5913,16.9229,998872.99058533,0
+SLF.US,D,20100611,000000,16.6794,16.9113,16.6271,16.8263,538420.94984409,0
+SLF.US,D,20100614,000000,17.0747,17.2757,16.8717,16.9181,755541.79117635,0
+SLF.US,D,20100615,000000,17.1211,17.3946,17.0273,17.3385,967047.67915599,0
+SLF.US,D,20100616,000000,17.151,17.44,17.1279,17.3539,566821.62600583,0
+SLF.US,D,20100617,000000,17.4023,17.4177,17.1316,17.2806,605969.03525654,0
+SLF.US,D,20100618,000000,17.295,17.4787,17.1801,17.2196,674713.15643012,0
+SLF.US,D,20100621,000000,17.4883,17.6565,17.2632,17.3655,765550.83092822,0
+SLF.US,D,20100622,000000,17.4023,17.5657,17.1279,17.1732,497887.13235815,0
+SLF.US,D,20100623,000000,16.9181,17.0515,16.545,16.6978,739274.25633879,0
+SLF.US,D,20100624,000000,16.5913,16.7083,16.3981,16.487,505959.33911276,0
+SLF.US,D,20100625,000000,16.5334,16.7664,16.2637,16.5913,555210.97435238,0
+SLF.US,D,20100628,000000,16.5972,16.5972,16.3015,16.3286,645703.0814247,0
+SLF.US,D,20100629,000000,15.9505,15.9505,15.2702,15.3484,1308586.2440029,0
+SLF.US,D,20100630,000000,15.3001,15.4615,15.19,15.3146,720752.25616948,0
+SLF.US,D,20100701,000000,15.3978,15.537,14.7897,15.1542,918575.12257393,0
+SLF.US,D,20100702,000000,15.4229,15.5263,15.2702,15.362,956327.84652531,0
+SLF.US,D,20100706,000000,15.708,15.708,15.1609,15.4112,1072042.2371484,0
+SLF.US,D,20100707,000000,15.4798,15.8811,15.445,15.8075,820510.53649149,0
+SLF.US,D,20100708,000000,16.1207,16.1207,15.6819,15.9002,608699.43177351,0
+SLF.US,D,20100709,000000,16.0559,16.1381,15.851,15.998,636842.48431543,0
+SLF.US,D,20100712,000000,15.9119,15.94,15.7012,15.7698,400945.12309305,0
+SLF.US,D,20100713,000000,15.9922,16.0887,15.855,16.0027,577287.97354871,0
+SLF.US,D,20100714,000000,16.0027,16.0356,15.7582,15.8075,716078.81885718,0
+SLF.US,D,20100715,000000,15.7698,15.8307,15.4798,15.7138,677539.77381715,0
+SLF.US,D,20100716,000000,15.5997,15.5997,15.0556,15.1194,889564.01293547,0
+SLF.US,D,20100719,000000,15.1754,15.1997,14.7589,14.782,824176.24125073,0
+SLF.US,D,20100720,000000,14.6709,14.8217,14.4689,14.8217,1340569.854283,0
+SLF.US,D,20100721,000000,14.9531,15.0711,14.3539,14.5404,1329573.7746383,0
+SLF.US,D,20100722,000000,14.6825,15.4045,14.6825,15.3107,945935.99255925,0
+SLF.US,D,20100723,000000,15.2817,15.3107,15.0227,15.2315,827676.40472816,0
+SLF.US,D,20100726,000000,15.3253,15.6877,15.19,15.6142,832078.76819147,0
+SLF.US,D,20100727,000000,15.7698,16.0626,15.7582,15.8413,1199210.0152074,0
+SLF.US,D,20100728,000000,15.7998,15.9922,15.6307,15.7293,1047649.7292728,0
+SLF.US,D,20100729,000000,16.0405,16.5566,15.9554,16.3208,1669124.8094705,0
+SLF.US,D,20100730,000000,16.1748,16.5518,16.0502,16.3671,792227.80849305,0
+SLF.US,D,20100802,000000,16.5566,16.6794,16.4107,16.5566,415887.29304307,0
+SLF.US,D,20100803,000000,16.5798,16.7547,16.3208,16.3778,787448.83861359,0
+SLF.US,D,20100804,000000,16.4174,16.5054,16.1265,16.3807,983658.71215332,0
+SLF.US,D,20100805,000000,16.3981,16.3981,15.3881,15.6074,1627743.6275482,0
+SLF.US,D,20100806,000000,15.5137,15.5137,15.2054,15.3881,677370.09400329,0
+SLF.US,D,20100809,000000,15.537,15.594,15.2904,15.5321,1507538.9296557,0
+SLF.US,D,20100810,000000,15.2769,15.5997,15.2702,15.4267,761753.72777655,0
+SLF.US,D,20100811,000000,15.1997,15.1997,14.7009,14.7705,895793.53829686,0
+SLF.US,D,20100812,000000,14.6758,14.7636,14.4457,14.5655,910040.43486324,0
+SLF.US,D,20100813,000000,14.6072,14.6758,14.2166,14.2476,1599612.9906025,0
+SLF.US,D,20100816,000000,14.2215,14.2476,14.1316,14.1692,663370.47472663,0
+SLF.US,D,20100817,000000,14.3626,14.4186,14.1471,14.3452,618174.60089151,0
+SLF.US,D,20100818,000000,14.3917,14.4021,14.234,14.3394,471051.8559426,0
+SLF.US,D,20100819,000000,14.2969,14.3499,13.9442,14.0842,955302.52521107,0
+SLF.US,D,20100820,000000,13.9442,14.2969,13.828,14.264,1300874.0895364,0
+SLF.US,D,20100823,000000,14.1567,14.2099,13.9442,13.9442,957285.91669384,0
+SLF.US,D,20100824,000000,13.7363,13.7363,13.1969,13.2742,1174804.0571025,0
+SLF.US,D,20100825,000000,13.1225,13.2568,12.8839,13.2501,1298576.1696181,0
+SLF.US,D,20100826,000000,13.4145,13.4483,13.1805,13.2568,789046.31198313,0
+SLF.US,D,20100827,000000,13.3835,13.8494,13.2347,13.8494,1203592.7206435,0
+SLF.US,D,20100830,000000,13.7527,13.9711,13.7053,13.7286,702032.641095,0
+SLF.US,D,20100831,000000,13.568,13.8793,13.5131,13.6329,962416.66179716,0
+SLF.US,D,20100901,000000,13.9199,14.383,13.8416,14.3539,1188466.3860174,0
+SLF.US,D,20100902,000000,14.4322,14.6758,14.3104,14.64,1108399.2411675,0
+SLF.US,D,20100903,000000,14.9531,15.5997,14.9231,15.5601,1512671.7440252,0
+SLF.US,D,20100907,000000,15.5089,15.5089,15.0624,15.1078,913603.71095436,0
+SLF.US,D,20100908,000000,15.1706,15.537,15.1706,15.2702,974511.52169992,0
+SLF.US,D,20100909,000000,15.5321,15.6819,15.4875,15.594,618451.88253857,0
+SLF.US,D,20100910,000000,15.6432,15.6964,15.4045,15.5089,858927.49483619,0
+SLF.US,D,20100913,000000,15.7138,15.855,15.6877,15.8249,645798.26766173,0
+SLF.US,D,20100914,000000,15.8075,15.998,15.7012,15.8124,533246.75015429,0
+SLF.US,D,20100915,000000,15.708,15.8249,15.5205,15.7872,604786.44972456,0
+SLF.US,D,20100916,000000,15.6432,15.708,15.4045,15.708,525072.11473156,0
+SLF.US,D,20100917,000000,15.8249,15.8307,15.4229,15.4915,784839.49415894,0
+SLF.US,D,20100920,000000,15.5504,15.7196,15.4316,15.5736,860918.12875004,0
+SLF.US,D,20100921,000000,15.5997,15.8471,15.3978,15.6819,1099851.1032277,0
+SLF.US,D,20100922,000000,15.6385,15.7698,14.8516,14.9918,1273519.4273491,0
+SLF.US,D,20100923,000000,14.7636,15.0711,14.6352,14.8584,932723.72900422,0
+SLF.US,D,20100924,000000,15.1368,15.2422,15.0033,15.2422,785863.78084019,0
+SLF.US,D,20100927,000000,15.1415,15.2769,14.9667,15.0227,760384.90830252,0
+SLF.US,D,20100928,000000,15.0033,15.0711,14.7462,15.0624,857049.63592058,0
+SLF.US,D,20100929,000000,15.0836,15.1542,14.87,14.9667,670621.18287021,0
+SLF.US,D,20100930,000000,15.1251,15.2653,14.9512,15.1542,1390917.1658817,0
+SLF.US,D,20101001,000000,15.2769,15.3755,15.0624,15.0962,1118275.847894,0
+SLF.US,D,20101004,000000,15.1261,15.1415,14.9444,15.0488,496617.63765322,0
+SLF.US,D,20101005,000000,15.2228,15.5137,15.0962,15.4875,872324.95770025,0
+SLF.US,D,20101006,000000,15.5089,15.594,15.2489,15.445,921717.30302941,0
+SLF.US,D,20101007,000000,15.5089,15.5089,15.1078,15.2111,836249.37386026,0
+SLF.US,D,20101008,000000,15.2702,15.2875,15.1194,15.2111,550493.0478206,0
+SLF.US,D,20101011,000000,15.2363,15.3881,15.1484,15.3417,444751.48479389,0
+SLF.US,D,20101012,000000,15.2702,15.4615,15.132,15.4112,537238.36431211,0
+SLF.US,D,20101013,000000,15.6074,15.6964,15.5504,15.5803,611502.25260128,0
+SLF.US,D,20101014,000000,15.5863,15.6385,15.3484,15.445,995210.38972513,0
+SLF.US,D,20101015,000000,15.537,15.5552,15.2054,15.3668,583560.95349657,0
+SLF.US,D,20101018,000000,15.335,15.6074,15.2643,15.5803,578443.6586224,0
+SLF.US,D,20101019,000000,15.1368,15.5263,15.132,15.3552,755456.95126942,0
+SLF.US,D,20101020,000000,15.3484,15.7351,15.3185,15.6877,783755.19876305,0
+SLF.US,D,20101021,000000,15.8075,16.0279,15.6877,15.8307,909711.42156563,0
+SLF.US,D,20101022,000000,15.8945,15.9159,15.6877,15.8413,451024.46474176,0
+SLF.US,D,20101025,000000,16.0462,16.1323,15.9264,15.9505,590505.4102688,0
+SLF.US,D,20101026,000000,15.8413,16.0356,15.8356,15.9323,495855.11312385,0
+SLF.US,D,20101027,000000,15.7872,16.1883,15.537,16.1323,1286912.7516811,0
+SLF.US,D,20101028,000000,16.1942,16.4396,16.1101,16.3981,893034.17205557,0
+SLF.US,D,20101029,000000,16.3711,16.5615,16.3246,16.4832,692382.61899807,0
+SLF.US,D,20101101,000000,16.5798,16.6436,16.2087,16.4251,926573.87038472,0
+SLF.US,D,20101102,000000,16.6165,16.6426,16.4,16.4425,402738.14210173,0
+SLF.US,D,20101103,000000,16.4474,16.6851,16.2366,16.6436,1114280.0952041,0
+SLF.US,D,20101104,000000,16.8427,17.2428,16.7122,16.9876,1746264.9775312,0
+SLF.US,D,20101105,000000,17.0215,17.2022,16.8592,17.0814,1170089.2344697,0
+SLF.US,D,20101108,000000,17.0215,17.1316,16.9113,17.0872,607002.63363489,0
+SLF.US,D,20101109,000000,17.2022,17.2022,16.7316,16.8523,832281.55626171,0
+SLF.US,D,20101110,000000,16.8475,17.0099,16.5672,16.9615,669454.11683339,0
+SLF.US,D,20101111,000000,16.8359,16.8592,16.6909,16.8359,433671.59987529,0
+SLF.US,D,20101112,000000,16.6533,16.805,16.1826,16.5615,703922.91560675,0
+SLF.US,D,20101115,000000,16.6475,16.8475,16.4996,16.5798,729597.33378358,0
+SLF.US,D,20101116,000000,16.341,16.5267,16.2366,16.4107,818244.69019663,0
+SLF.US,D,20101117,000000,16.3855,16.43,16.2531,16.4174,490351.90013644,0
+SLF.US,D,20101118,000000,16.5672,16.8002,16.5401,16.6909,649500.18457637,0
+SLF.US,D,20101119,000000,16.6851,16.8359,16.4744,16.7614,727971.92532273,0
+SLF.US,D,20101122,000000,16.5102,16.5615,16.2637,16.3671,740224.04944322,0
+SLF.US,D,20101123,000000,16.2251,16.2599,15.8811,15.9264,1100985.0610082,0
+SLF.US,D,20101124,000000,16.1826,16.3913,16.0743,16.3208,520337.63407159,0
+SLF.US,D,20101126,000000,16.1497,16.3208,16.0966,16.1883,250977.1373629,0
+SLF.US,D,20101129,000000,16.0966,16.1149,15.7293,15.9699,678149.17266084,0
+SLF.US,D,20101130,000000,15.6606,15.8336,15.6606,15.7012,1077994.4808628,0
+SLF.US,D,20101201,000000,15.8811,16.1883,15.8684,16.1323,643246.86265572,0
+SLF.US,D,20101202,000000,16.2898,16.7547,16.2637,16.7122,945314.17811943,0
+SLF.US,D,20101203,000000,16.7035,17.0215,16.6214,16.9945,755483.85172772,0
+SLF.US,D,20101206,000000,16.9596,16.9596,16.5798,16.7828,819690.07251349,0
+SLF.US,D,20101207,000000,16.9596,16.9742,16.7249,16.7828,1274601.6534788,0
+SLF.US,D,20101208,000000,16.7828,16.9683,16.7363,16.8649,1661783.0536218,0
+SLF.US,D,20101209,000000,16.9945,17.0215,16.8301,16.9355,801047.02028185,0
+SLF.US,D,20101210,000000,16.9596,17.2196,16.9055,17.0563,951859.26654927,0
+SLF.US,D,20101213,000000,17.1935,17.5406,17.1075,17.4294,813793.69898177,0
+SLF.US,D,20101214,000000,17.4294,17.7077,17.3124,17.5763,888318.3147898,0
+SLF.US,D,20101215,000000,17.5821,17.6642,17.4883,17.5463,591590.74029771,0
+SLF.US,D,20101216,000000,17.5841,17.6449,17.4187,17.497,723726.82607713,0
+SLF.US,D,20101217,000000,17.4294,17.5406,17.324,17.5067,649882.99879057,0
+SLF.US,D,20101220,000000,17.4826,17.5965,17.2428,17.324,692822.33802791,0
+SLF.US,D,20101221,000000,17.3539,17.585,17.2506,17.5598,458275.17288535,0
+SLF.US,D,20101222,000000,17.5763,17.6343,17.4652,17.5918,399766.67609312,0
+SLF.US,D,20101223,000000,17.6024,17.6526,17.4593,17.4652,335474.5807674,0
+SLF.US,D,20101227,000000,17.3453,17.7396,17.3453,17.6894,362616.10855432,0
+SLF.US,D,20101228,000000,17.7396,17.8914,17.701,17.7145,269078.04189659,0
+SLF.US,D,20101229,000000,17.7145,17.7512,17.5433,17.5878,292495.92547563,0
+SLF.US,D,20101230,000000,17.6005,17.6381,17.4284,17.4951,336275.38671819,0
+SLF.US,D,20101231,000000,17.4545,17.6933,17.4341,17.5135,505004.37284328,0
+SLF.US,D,20110103,000000,17.6401,18.0344,17.6401,17.9272,340962.27425963,0
+SLF.US,D,20110104,000000,18.0132,18.0132,17.5598,17.6836,511637.40507908,0
+SLF.US,D,20110105,000000,17.6565,17.8615,17.6024,17.7899,551719.08793906,0
+SLF.US,D,20110106,000000,17.8207,17.8759,17.6401,17.8073,545451.28115626,0
+SLF.US,D,20110107,000000,17.9272,18.1291,17.8207,17.9329,482501.10484626,0
+SLF.US,D,20110110,000000,17.9058,17.9446,17.669,17.7841,414463.63801944,0
+SLF.US,D,20110111,000000,17.9058,18.0596,17.8615,17.9387,531558.22907976,0
+SLF.US,D,20110112,000000,18.0528,18.0973,17.9272,18.0248,607765.15816425,0
+SLF.US,D,20110113,000000,18.0306,18.1407,17.9543,18.0005,341974.14534475,0
+SLF.US,D,20110114,000000,17.9648,18.5235,17.9329,18.4829,574081.64584652,0
+SLF.US,D,20110118,000000,18.3775,18.4201,18.2779,18.3098,457761.99491172,0
+SLF.US,D,20110119,000000,18.3195,18.3852,18.1398,18.2016,590972.02975692,0
+SLF.US,D,20110120,000000,18.104,18.2036,17.8615,18.0344,1036698.1388476,0
+SLF.US,D,20110121,000000,18.1804,18.2779,18.0005,18.1165,606463.58983597,0
+SLF.US,D,20110124,000000,18.1291,18.2499,17.9735,18.2287,425352.11583096,0
+SLF.US,D,20110125,000000,18.161,18.2334,18.0005,18.1291,645922.42362309,0
+SLF.US,D,20110126,000000,18.2499,18.3844,18.1165,18.3041,578964.07902712,0
+SLF.US,D,20110127,000000,18.4017,18.6046,18.3041,18.5419,509989.234692,0
+SLF.US,D,20110128,000000,18.508,18.6578,18.1523,18.1804,747053.66195118,0
+SLF.US,D,20110131,000000,18.2712,18.4326,18.2247,18.3341,800919.76042146,0
+SLF.US,D,20110201,000000,18.5187,19.025,18.508,18.9382,511695.34452773,0
+SLF.US,D,20110202,000000,18.9768,19.1006,18.8888,19.0571,661825.76764066,0
+SLF.US,D,20110203,000000,19.0966,19.1846,19.028,19.1266,715325.60602491,0
+SLF.US,D,20110204,000000,19.2677,19.4755,19.2368,19.463,523739.50741294,0
+SLF.US,D,20110207,000000,19.6253,19.6997,19.4387,19.5905,549158.37123595,0
+SLF.US,D,20110208,000000,19.6572,19.8738,19.5548,19.7345,803776.38216581,0
+SLF.US,D,20110209,000000,19.7055,20.1704,19.6766,19.7499,887893.08062213,0
+SLF.US,D,20110210,000000,19.5287,19.6156,19.1565,19.5441,921211.36748686,0
+SLF.US,D,20110211,000000,19.4899,19.7442,19.3982,19.6968,466756.05967944,0
+SLF.US,D,20110214,000000,19.6408,19.8486,19.6408,19.7673,533531.27423241,0
+SLF.US,D,20110215,000000,19.8109,19.8922,19.7171,19.8109,336849.6080395,0
+SLF.US,D,20110216,000000,19.926,20.098,19.7857,20.0322,1124112.212711,0
+SLF.US,D,20110218,000000,19.4842,19.5247,19.3228,19.4175,720920.90135034,0
+SLF.US,D,20110222,000000,19.3015,19.3354,18.8067,18.9613,1117868.2024874,0
+SLF.US,D,20110223,000000,18.9081,19.0106,18.6713,18.8067,934104.96407439,0
+SLF.US,D,20110224,000000,18.9884,19.3305,18.9014,19.1033,1505222.3863434,0
+SLF.US,D,20110225,000000,19.2396,19.4977,19.2126,19.3305,1046212.62402,0
+SLF.US,D,20110228,000000,19.5857,19.6427,19.3509,19.5567,1074040.1134934,0
+SLF.US,D,20110301,000000,19.4494,19.4977,19.171,19.3141,936780.52504176,0
+SLF.US,D,20110302,000000,19.3102,19.3499,19.0019,19.1681,1228492.1986948,0
+SLF.US,D,20110303,000000,19.2561,19.3982,19.1904,19.3102,738723.83157675,0
+SLF.US,D,20110304,000000,19.3402,19.5055,19.1565,19.2019,710986.35517528,0
+SLF.US,D,20110307,000000,19.3459,19.3837,18.6916,18.7207,1174557.8144457,0
+SLF.US,D,20110308,000000,18.9275,19.2957,18.7912,18.8666,1667020.3659253,0
+SLF.US,D,20110309,000000,18.9575,19.1266,18.7613,18.8956,830012.60606779,0
+SLF.US,D,20110310,000000,18.7207,18.7738,18.3098,18.4268,780549.90569386,0
+SLF.US,D,20110311,000000,18.2451,18.5051,18.19,18.3543,1237453.1552062,0
+SLF.US,D,20110314,000000,18.1658,18.2712,17.9001,18.2326,778307.85595826,0
+SLF.US,D,20110315,000000,17.5898,18.0779,17.3404,17.9349,1392436.0071424,0
+SLF.US,D,20110316,000000,17.7628,17.814,17.409,17.7396,1730813.7681397,0
+SLF.US,D,20110317,000000,18.0479,18.0653,17.8904,18.0547,606647.754512,0
+SLF.US,D,20110318,000000,18.3543,18.4095,18.1214,18.2238,932721.6597382,0
+SLF.US,D,20110321,000000,18.6394,18.7874,18.5302,18.7448,616350.54289249,0
+SLF.US,D,20110322,000000,18.7381,18.8782,18.537,18.5602,781858.71645323,0
+SLF.US,D,20110323,000000,18.4974,18.7313,18.4095,18.6608,712717.29620329,0
+SLF.US,D,20110324,000000,18.7139,18.8405,18.5921,18.6337,563532.52766272,0
+SLF.US,D,20110325,000000,18.6558,18.6916,18.3427,18.362,671878.261979,0
+SLF.US,D,20110328,000000,18.362,18.4906,18.1832,18.1832,533395.73730793,0
+SLF.US,D,20110329,000000,18.1832,18.2151,18.0266,18.0953,641981.50648284,0
+SLF.US,D,20110330,000000,18.2016,18.4906,18.19,18.4201,639117.6423074,0
+SLF.US,D,20110331,000000,18.5254,18.6307,18.4626,18.4944,730447.8021189,0
+SLF.US,D,20110401,000000,18.6713,18.7448,18.5051,18.537,1061859.3790507,0
+SLF.US,D,20110404,000000,18.6337,18.7043,18.51,18.6279,683158.86570183,0
+SLF.US,D,20110405,000000,18.6143,18.6849,18.567,18.6394,783565.86092197,0
+SLF.US,D,20110406,000000,18.7951,18.8405,18.71,18.8018,921679.021608,0
+SLF.US,D,20110407,000000,18.7912,18.8617,18.5959,18.6453,851052.90298676,0
+SLF.US,D,20110408,000000,18.8473,18.8473,18.4462,18.5205,569780.67641831,0
+SLF.US,D,20110411,000000,18.5554,18.6916,18.4462,18.5447,1051956.9064991,0
+SLF.US,D,20110412,000000,18.4229,18.4529,18.0827,18.1649,697306.43749913,0
+SLF.US,D,20110413,000000,18.3041,18.3427,18.0266,18.1717,721726.88046618,0
+SLF.US,D,20110414,000000,18.1562,18.2712,18.0373,18.2277,589967.4011029,0
+SLF.US,D,20110415,000000,18.2326,18.2857,18.0953,18.1137,482835.29130893,0
+SLF.US,D,20110418,000000,17.9968,17.9968,17.7338,17.8682,669109.58404062,0
+SLF.US,D,20110419,000000,18.0209,18.1658,17.9774,18.074,555671.38604244,0
+SLF.US,D,20110420,000000,18.3098,18.5302,18.2779,18.4036,506577.01502055,0
+SLF.US,D,20110421,000000,18.5921,18.7043,18.4664,18.5205,486980.03115244,0
+SLF.US,D,20110425,000000,18.6018,18.6984,18.567,18.6655,364712.27503534,0
+SLF.US,D,20110426,000000,18.7043,19.0966,18.6655,19.0493,561459.12310797,0
+SLF.US,D,20110427,000000,19.0966,19.1904,18.8888,19.0899,773653.04204016,0
+SLF.US,D,20110428,000000,19.0675,19.2358,18.9816,19.0347,743046.52829821,0
+SLF.US,D,20110429,000000,19.0531,19.2803,18.9121,19.2735,564279.53269693,0
+SLF.US,D,20110502,000000,19.2831,19.5393,19.2629,19.2957,623548.48475251,0
+SLF.US,D,20110503,000000,19.2918,19.3566,18.8579,19.0658,751597.77013706,0
+SLF.US,D,20110504,000000,19.1266,19.171,18.7622,18.9091,610434.51133356,0
+SLF.US,D,20110505,000000,18.6608,18.7516,18.1717,18.3167,1171176.6337647,0
+SLF.US,D,20110506,000000,18.5708,18.7458,18.306,18.4819,1083751.178938,0
+SLF.US,D,20110509,000000,18.5728,18.7207,18.51,18.6337,497037.69865583,0
+SLF.US,D,20110510,000000,18.7148,18.7815,18.6066,18.7207,424310.24038852,0
+SLF.US,D,20110511,000000,18.7322,18.9372,18.565,18.6192,567133.05054224,0
+SLF.US,D,20110512,000000,18.5728,18.6511,18.2916,18.6201,590741.30659539,0
+SLF.US,D,20110513,000000,18.6008,18.6501,18.2866,18.3272,466330.82551177,0
+SLF.US,D,20110516,000000,18.2499,18.3389,18.1272,18.1504,710979.11274421,0
+SLF.US,D,20110517,000000,18.0827,18.2789,18.0315,18.2615,548372.05014731,0
+SLF.US,D,20110518,000000,18.2394,18.5022,18.1959,18.4229,548467.23638436,0
+SLF.US,D,20110519,000000,18.5593,18.7148,18.4346,18.6705,717051.37388785,0
+SLF.US,D,20110520,000000,18.6384,18.7207,18.448,18.4684,1336389.9369172,0
+SLF.US,D,20110523,000000,18.2499,18.2866,18.0257,18.1272,508338.99503888,0
+SLF.US,D,20110524,000000,18.2665,18.2722,18.0353,18.0721,821022.67983211,0
+SLF.US,D,20110525,000000,17.9677,18.2722,17.8953,18.1717,504370.14280731,0
+SLF.US,D,20110526,000000,18.1591,18.2558,18.0605,18.2334,410089.20964742,0
+SLF.US,D,20110527,000000,18.2866,18.5245,18.2789,18.3871,421010.79571531,0
+SLF.US,D,20110531,000000,18.6307,18.7825,18.5834,18.7197,667778.01135499,0
+SLF.US,D,20110601,000000,18.6984,18.71,17.8904,17.9378,887889.97672309,0
+SLF.US,D,20110602,000000,17.9436,17.9677,17.785,17.9097,853387.03506037,0
+SLF.US,D,20110603,000000,17.6565,17.9436,17.5433,17.8643,629179.99223332,0
+SLF.US,D,20110606,000000,17.8528,17.8528,17.47,17.5617,768761.29716246,0
+SLF.US,D,20110607,000000,17.7145,17.7193,17.4652,17.5154,943575.99466035,0
+SLF.US,D,20110608,000000,17.41,17.5676,17.3511,17.4951,1035709.0296887,0
+SLF.US,D,20110609,000000,17.5744,17.5878,17.4458,17.4951,686900.09867089,0
+SLF.US,D,20110610,000000,17.4583,17.4826,17.0234,17.2853,881031.39449081,0
+SLF.US,D,20110613,000000,17.3201,17.3742,17.1306,17.3511,442463.91120579,0
+SLF.US,D,20110614,000000,17.5008,17.8237,17.47,17.7396,762864.92363074,0
+SLF.US,D,20110615,000000,17.6052,17.6179,17.1306,17.2998,782890.24556555,0
+SLF.US,D,20110616,000000,17.1664,17.2931,17.0331,17.209,781850.43938914,0
+SLF.US,D,20110617,000000,17.3472,17.4217,17.0669,17.1366,1033439.0448618,0
+SLF.US,D,20110620,000000,17.0707,17.2776,17.0341,17.1597,659113.9945179,0
+SLF.US,D,20110621,000000,17.2911,17.6179,17.2853,17.5347,653435.92855157,0
+SLF.US,D,20110622,000000,17.47,17.6951,17.4217,17.4787,549642.57948526,0
+SLF.US,D,20110623,000000,17.2438,17.2806,16.9587,17.2235,775318.80118844,0
+SLF.US,D,20110624,000000,17.2138,17.2138,16.9046,16.9742,495079.13836533,0
+SLF.US,D,20110627,000000,16.9355,17.094,16.8272,17.0592,549956.0732877,0
+SLF.US,D,20110628,000000,17.1055,17.2303,17.0466,17.1664,494811.16841539,0
+SLF.US,D,20110629,000000,17.3347,17.41,17.2071,17.382,616177.7591796,0
+SLF.US,D,20110630,000000,17.4844,17.9648,17.4844,17.9175,787442.63081553,0
+SLF.US,D,20110701,000000,17.9871,18.3167,17.9523,18.1552,488807.19305049,0
+SLF.US,D,20110705,000000,18.2287,18.3003,18.0315,18.1717,641583.17277347,0
+SLF.US,D,20110706,000000,18.163,18.2143,17.8827,18.0199,492364.26134353,0
+SLF.US,D,20110707,000000,18.19,18.2238,18.0479,18.0944,576292.65659178,0
+SLF.US,D,20110708,000000,17.8836,18.0005,17.8276,17.9804,395395.35162014,0
+SLF.US,D,20110711,000000,17.7193,17.7338,17.2303,17.3424,534297.93729383,0
+SLF.US,D,20110712,000000,17.2525,17.4438,17.238,17.3308,643930.75507623,0
+SLF.US,D,20110713,000000,17.47,17.672,17.3675,17.4458,609346.07740561,0
+SLF.US,D,20110714,000000,17.5077,17.5154,17.0341,17.094,669646.55857352,0
+SLF.US,D,20110715,000000,17.2196,17.2641,16.9528,17.1055,630435.0020761,0
+SLF.US,D,20110718,000000,16.8495,16.9046,16.5885,16.7614,837816.84287246,0
+SLF.US,D,20110719,000000,16.919,17.0573,16.8514,17.0398,591999.42033719,0
+SLF.US,D,20110720,000000,17.1114,17.2806,17.0234,17.1974,741683.91662224,0
+SLF.US,D,20110721,000000,17.2998,17.5008,17.1259,17.2438,1545164.3937468,0
+SLF.US,D,20110722,000000,17.2022,17.3511,17.1306,17.2776,720455.31649522,0
+SLF.US,D,20110725,000000,17.2022,17.2235,17.0534,17.1182,629088.94452833,0
+SLF.US,D,20110726,000000,17.094,17.1549,16.9848,17.0215,693669.70246421,0
+SLF.US,D,20110727,000000,17.0592,17.0707,16.659,16.7249,1272408.2314948,0
+SLF.US,D,20110728,000000,16.7083,16.9789,16.6909,16.7789,750211.36190185,0
+SLF.US,D,20110729,000000,16.6291,16.6465,16.4744,16.5024,968093.69313047,0
+SLF.US,D,20110801,000000,16.777,16.777,16.3246,16.4396,660932.87935186,0
+SLF.US,D,20110802,000000,16.4309,16.4522,15.995,16.0443,994931.03881206,0
+SLF.US,D,20110803,000000,16.0027,16.0589,15.6655,16.0589,1303271.3342236,0
+SLF.US,D,20110804,000000,16.1642,16.3139,15.4741,15.505,2074836.4868468,0
+SLF.US,D,20110805,000000,15.7234,15.822,15.1368,15.4741,2823626.262991,0
+SLF.US,D,20110808,000000,14.9357,15.3001,14.4506,14.5027,3448831.1951948,0
+SLF.US,D,20110809,000000,14.7531,15.3445,14.4021,15.333,3142825.0318569,0
+SLF.US,D,20110810,000000,15.1668,15.4316,14.6584,15.0343,3087122.4597915,0
+SLF.US,D,20110811,000000,15.1696,15.8994,14.9676,15.7485,2467760.1002029,0
+SLF.US,D,20110812,000000,16.0443,16.1342,15.7273,15.8568,1478886.8376723,0
+SLF.US,D,20110815,000000,16.1274,16.2357,15.9719,16.2193,886670.14440271,0
+SLF.US,D,20110816,000000,16.1274,16.1274,15.793,15.854,1448677.6230067,0
+SLF.US,D,20110817,000000,16.0328,16.2599,15.9883,16.1855,1408770.7931257,0
+SLF.US,D,20110818,000000,15.6916,15.8655,15.3774,15.589,1964395.6206826,0
+SLF.US,D,20110819,000000,15.3948,15.8568,15.2392,15.2633,1430722.6017276,0
+SLF.US,D,20110822,000000,15.6442,15.6838,15.1242,15.1407,1261461.8142347,0
+SLF.US,D,20110823,000000,15.2904,15.4741,15.1368,15.4741,1228763.2725438,0
+SLF.US,D,20110824,000000,15.4373,15.7341,15.4161,15.6732,1175796.2701604,0
+SLF.US,D,20110825,000000,15.8326,15.9159,15.3523,15.4606,1116973.2449326,0
+SLF.US,D,20110826,000000,15.3427,15.6258,15.0507,15.534,1173429.0298304,0
+SLF.US,D,20110829,000000,15.8085,16.2193,15.7234,16.1565,715505.63216889,0
+SLF.US,D,20110830,000000,16.0549,16.3139,15.85,16.2193,942255.80293786,0
+SLF.US,D,20110831,000000,16.3323,16.5605,16.2299,16.3527,1072835.8006682,0
+SLF.US,D,20110901,000000,16.4368,16.5518,16.2309,16.2975,1214862.9780362,0
+SLF.US,D,20110902,000000,15.9641,15.9893,15.6626,15.7003,867301.81443012,0
+SLF.US,D,20110906,000000,15.2904,15.6191,14.9976,15.5795,1358265.1826762,0
+SLF.US,D,20110907,000000,15.7689,15.8655,15.6385,15.7689,943638.07264103,0
+SLF.US,D,20110908,000000,15.7234,15.8085,15.5224,15.7119,1214038.3755261,0
+SLF.US,D,20110909,000000,15.4875,15.5224,14.9647,15.0082,1128772.1997941,0
+SLF.US,D,20110912,000000,14.871,14.958,14.5404,14.8748,1345439.8718675,0
+SLF.US,D,20110913,000000,14.9328,15.275,14.8208,15.191,1156036.8489095,0
+SLF.US,D,20110914,000000,15.2682,15.589,15.0932,15.3948,1095518.0601762,0
+SLF.US,D,20110915,000000,15.679,15.8259,15.5795,15.7689,884314.28503586,0
+SLF.US,D,20110916,000000,15.8133,15.9515,15.6442,15.679,1011793.4876311,0
+SLF.US,D,20110919,000000,15.4006,15.4249,15.0932,15.304,854258.19605594,0
+SLF.US,D,20110920,000000,15.3629,15.5475,15.191,15.3358,768473.66918531,0
+SLF.US,D,20110921,000000,15.2808,15.3707,14.8478,14.8516,1139695.8551281,0
+SLF.US,D,20110922,000000,14.2099,14.3375,13.9199,14.1509,1595776.5713964,0
+SLF.US,D,20110923,000000,14.0223,14.234,13.9875,14.0379,1166559.066635,0
+SLF.US,D,20110926,000000,14.1818,14.3326,13.6735,14.3326,1341225.8116123,0
+SLF.US,D,20110927,000000,14.6709,15.0401,14.495,14.6062,1104834.9304434,0
+SLF.US,D,20110928,000000,14.6825,14.7618,14.349,14.377,1384734.1990058,0
+SLF.US,D,20110929,000000,14.6274,14.7434,14.3867,14.6574,1287650.4450182,0
+SLF.US,D,20110930,000000,14.4071,14.5627,14.3539,14.3847,957237.2889423,0
+SLF.US,D,20111003,000000,14.2766,14.2901,13.7353,13.7634,1365398.9772896,0
+SLF.US,D,20111004,000000,13.6009,13.8213,13.2192,13.7855,2058905.2077381,0
+SLF.US,D,20111005,000000,13.974,14.61,13.8339,14.5317,1719254.8481367,0
+SLF.US,D,20111006,000000,14.4921,15.0227,14.3075,15.0227,1217569.5779939,0
+SLF.US,D,20111007,000000,15.1957,15.3107,14.435,14.4882,1619922.8366154,0
+SLF.US,D,20111010,000000,14.781,15.0798,14.7618,15.0276,593580.33957855,0
+SLF.US,D,20111011,000000,14.8855,15.0276,14.8285,14.958,1200327.4188597,0
+SLF.US,D,20111012,000000,15.1841,15.8375,15.1841,15.6732,1144782.1110119,0
+SLF.US,D,20111013,000000,15.6549,15.6549,15.2006,15.3494,1120628.6033619,0
+SLF.US,D,20111014,000000,15.5659,15.8375,15.4992,15.8133,988581.49602136,0
+SLF.US,D,20111017,000000,14.9425,14.9425,14.1954,14.2417,2794861.3960094,0
+SLF.US,D,20111018,000000,14.2166,14.6516,14.0165,14.5916,2204220.448816,0
+SLF.US,D,20111019,000000,14.5985,14.61,14.0484,14.089,1476278.5278507,0
+SLF.US,D,20111020,000000,14.1818,14.2659,13.9034,14.121,2503462.1815258,0
+SLF.US,D,20111021,000000,14.3616,14.5056,14.2099,14.4834,1112103.2273483,0
+SLF.US,D,20111024,000000,14.5114,14.6709,14.3867,14.6651,1183482.5588017,0
+SLF.US,D,20111025,000000,14.6062,14.6274,14.3268,14.3549,1528049.4944729,0
+SLF.US,D,20111026,000000,14.5317,14.6825,14.2591,14.5724,1437601.8766201,0
+SLF.US,D,20111027,000000,15.0507,15.7467,15.0507,15.7234,1803924.0406211,0
+SLF.US,D,20111028,000000,15.5273,15.736,15.304,15.3378,1489512.518699,0
+SLF.US,D,20111031,000000,15.1445,15.4905,15.0323,15.2459,1342476.6829229,0
+SLF.US,D,20111101,000000,14.7453,14.7512,14.148,14.1876,2442245.0155098,0
+SLF.US,D,20111102,000000,14.4882,14.5114,14.1335,14.322,1384822.1428118,0
+SLF.US,D,20111103,000000,14.0021,14.0243,13.5004,13.715,2565088.0275812,0
+SLF.US,D,20111104,000000,13.5575,13.5633,13.1031,13.1989,2173069.7181101,0
+SLF.US,D,20111107,000000,13.2327,13.2636,12.9524,13.1476,1862597.0440621,0
+SLF.US,D,20111108,000000,13.137,13.3487,13.0172,13.3294,2265761.4549646,0
+SLF.US,D,20111109,000000,13.0336,13.0336,12.7272,12.7272,1886776.4175376,0
+SLF.US,D,20111110,000000,12.8789,12.9466,12.6576,12.8257,1265161.6618833,0
+SLF.US,D,20111111,000000,12.9128,13.021,12.8133,12.8925,776004.76287497,0
+SLF.US,D,20111114,000000,12.8257,12.8722,12.5919,12.7021,977486.09160757,0
+SLF.US,D,20111115,000000,12.5503,12.6083,12.3812,12.446,1412221.2942186,0
+SLF.US,D,20111116,000000,12.3125,12.386,12.1898,12.2208,1266321.4854889,0
+SLF.US,D,20111117,000000,12.2266,12.27,11.9182,12.011,1602114.7332239,0
+SLF.US,D,20111118,000000,12.0671,12.0796,11.7781,11.7974,1615941.5687877,0
+SLF.US,D,20111121,000000,11.6379,11.6543,11.2784,11.5906,1383898.2155326,0
+SLF.US,D,20111122,000000,11.5973,11.6119,11.2784,11.3596,1241234.7388627,0
+SLF.US,D,20111123,000000,11.2784,11.2784,10.9296,10.94,1395868.919474,0
+SLF.US,D,20111125,000000,10.8231,11.0657,10.7535,10.7535,589042.43919074,0
+SLF.US,D,20111128,000000,11.1982,11.3257,10.9643,11.0029,1028259.672007,0
+SLF.US,D,20111129,000000,11.0213,11.0271,10.7091,10.7535,1513501.5197002,0
+SLF.US,D,20111130,000000,11.0851,11.2117,10.8928,11.0667,1940979.8063696,0
+SLF.US,D,20111201,000000,11.0696,11.1933,10.9845,11.0435,2102846.0717302,0
+SLF.US,D,20111202,000000,11.2184,11.464,11.1933,11.3112,2231274.032797,0
+SLF.US,D,20111205,000000,11.464,11.6998,11.4272,11.578,1965536.8208942,0
+SLF.US,D,20111206,000000,11.6717,11.6717,11.3885,11.4079,1095413.5622419,0
+SLF.US,D,20111207,000000,11.3519,11.7095,11.1818,11.6302,1827409.1753459,0
+SLF.US,D,20111208,000000,11.5065,11.5799,10.9507,11.0029,1141197.1076276,0
+SLF.US,D,20111209,000000,11.059,11.2436,10.9991,11.1073,886291.46872056,0
+SLF.US,D,20111212,000000,10.9691,11.9443,10.9035,11.8815,5184498.4267907,0
+SLF.US,D,20111213,000000,11.9067,12.0438,11.292,11.4446,2326220.2349832,0
+SLF.US,D,20111214,000000,11.3035,11.5316,11.1625,11.3519,1580819.9165841,0
+SLF.US,D,20111215,000000,11.5625,11.5702,11.2436,11.292,1783634.8872685,0
+SLF.US,D,20111216,000000,11.3257,11.5065,11.2552,11.4717,1861045.0945451,0
+SLF.US,D,20111219,000000,11.4833,11.578,10.9353,10.946,1205690.9563905,0
+SLF.US,D,20111220,000000,11.0696,11.1498,10.9169,10.9353,1741123.8860978,0
+SLF.US,D,20111221,000000,10.9296,11.0435,10.8271,10.8791,1567839.4108237,0
+SLF.US,D,20111222,000000,10.9353,11.3189,10.9102,11.2552,1689283.5990638,0
+SLF.US,D,20111223,000000,11.2639,11.3276,11.1121,11.1682,867295.60663204,0
+SLF.US,D,20111227,000000,11.1625,11.2639,11.0145,11.0696,462349.55768407,0
+SLF.US,D,20111228,000000,11.2311,11.2368,10.8667,10.8667,684287.65031721,0
+SLF.US,D,20111229,000000,10.8965,11.059,10.8734,10.9353,841471.16666858,0
+SLF.US,D,20111230,000000,10.9643,11.4446,10.9507,11.4041,1597730.9931548,0
+SLF.US,D,20120103,000000,11.7463,11.9511,11.6476,11.8699,1707318.2870847,0
+SLF.US,D,20120104,000000,11.8467,11.9182,11.722,11.8042,1499194.6144193,0
+SLF.US,D,20120105,000000,11.7463,11.898,11.5123,11.898,1499238.0690057,0
+SLF.US,D,20120106,000000,11.9028,11.9028,11.6379,11.7714,1020520.617082,0
+SLF.US,D,20120109,000000,11.8777,11.9695,11.6998,11.9182,1864790.4660462,0
+SLF.US,D,20120110,000000,12.1416,12.2266,11.9695,12.097,1222325.7859472,0
+SLF.US,D,20120111,000000,12.0796,12.2034,12.011,12.1956,793825.28186258,0
+SLF.US,D,20120112,000000,12.2817,12.3125,12.0854,12.1831,853690.1825327,0
+SLF.US,D,20120113,000000,12.0438,12.0854,11.8699,12.0555,804622.71196911,0
+SLF.US,D,20120117,000000,12.3735,12.4304,12.1782,12.2218,1096358.1821814,0
+SLF.US,D,20120118,000000,12.2401,12.386,12.2034,12.3203,911301.65250408,0
+SLF.US,D,20120119,000000,12.4043,12.676,12.4043,12.5794,1140365.2626865,0
+SLF.US,D,20120120,000000,12.6035,12.647,12.5117,12.5648,1258761.4220751,0
+SLF.US,D,20120123,000000,12.6402,13.0626,12.6083,12.9582,1166471.122829,0
+SLF.US,D,20120124,000000,12.8364,13.0336,12.7195,12.7997,995179.35073478,0
+SLF.US,D,20120125,000000,12.7997,13.0172,12.7446,12.9524,1067428.8085509,0
+SLF.US,D,20120126,000000,13.0403,13.0403,12.2817,12.3367,1807107.606397,0
+SLF.US,D,20120127,000000,12.2633,12.4972,12.1898,12.3976,1092970.7937023,0
+SLF.US,D,20120130,000000,12.2951,12.2951,12.0555,12.2749,935984.89225602,0
+SLF.US,D,20120131,000000,12.415,12.4508,12.1174,12.3299,1009065.1603802,0
+SLF.US,D,20120201,000000,12.4914,12.7929,12.4247,12.7388,806629.90001114,0
+SLF.US,D,20120202,000000,12.7688,12.7765,12.5725,12.6576,734279.04815996,0
+SLF.US,D,20120203,000000,12.7765,13.05,12.7485,13.021,1111630.4000621,0
+SLF.US,D,20120206,000000,12.9669,13.0336,12.8075,12.9215,556590.14015652,0
+SLF.US,D,20120207,000000,12.936,13.0472,12.7165,12.9911,574746.91487283,0
+SLF.US,D,20120208,000000,13.0413,13.0945,12.8722,13.0656,1136569.1941677,0
+SLF.US,D,20120209,000000,13.1128,13.1274,12.9476,13.0239,690640.29700695,0
+SLF.US,D,20120210,000000,12.9128,12.9167,12.706,12.8239,799551.97558043,0
+SLF.US,D,20120213,000000,12.9524,13.0297,12.8848,12.9978,621597.16689309,0
+SLF.US,D,20120214,000000,12.9834,12.9978,12.7128,12.8595,891561.88928041,0
+SLF.US,D,20120215,000000,12.9283,12.935,12.7446,12.8364,1136456.4191695,0
+SLF.US,D,20120216,000000,12.4605,13.0297,12.4381,12.8925,1822121.1660249,0
+SLF.US,D,20120217,000000,12.9292,12.936,12.6412,12.8239,1052179.3525965,0
+SLF.US,D,20120221,000000,12.8257,13.3738,12.7881,13.2628,1270832.4854185,0
+SLF.US,D,20120222,000000,13.2173,13.2173,12.9292,12.9592,1036062.8741786,0
+SLF.US,D,20120223,000000,12.9669,13.1516,12.9524,13.1138,658380.43971285,0
+SLF.US,D,20120224,000000,13.1496,13.169,13.0656,13.0945,500878.256394,0
+SLF.US,D,20120227,000000,12.9911,13.3304,12.9292,13.3149,1022476.0734735,0
+SLF.US,D,20120228,000000,13.3226,13.3854,13.1168,13.3149,1013156.0993071,0
+SLF.US,D,20120229,000000,13.4599,13.7652,13.4163,13.5305,1418686.7159065,0
+SLF.US,D,20120301,000000,13.5807,14.0233,13.5158,13.8532,2124860.992946,0
+SLF.US,D,20120302,000000,13.8532,13.8813,13.6116,13.6676,1462153.7179796,0
+SLF.US,D,20120305,000000,13.5807,13.686,13.3748,13.5913,1390217.753966,0
+SLF.US,D,20120306,000000,13.3497,13.3632,12.9012,12.9852,1562667.2803999,0
+SLF.US,D,20120307,000000,12.9747,13.0472,12.818,12.9747,838638.34148348,0
+SLF.US,D,20120308,000000,13.1496,13.31,12.9592,13.1757,890366.88815228,0
+SLF.US,D,20120309,000000,13.3043,13.4183,13.2366,13.3671,830828.93151376,0
+SLF.US,D,20120312,000000,13.3632,13.3979,13.1409,13.254,589165.56051909,0
+SLF.US,D,20120313,000000,13.3043,13.6986,13.2618,13.6986,759608.933544,0
+SLF.US,D,20120314,000000,13.6928,14.2882,13.6928,14.236,2271183.9665771,0
+SLF.US,D,20120315,000000,14.2688,14.5404,14.0562,14.5404,1685705.8381106,0
+SLF.US,D,20120316,000000,14.5627,14.8855,14.5627,14.783,1345202.9409079,0
+SLF.US,D,20120319,000000,14.7907,15.045,14.6013,14.6361,1218273.1284416,0
+SLF.US,D,20120320,000000,14.4573,14.6574,14.1538,14.6013,1031808.4632359,0
+SLF.US,D,20120321,000000,14.6815,14.8101,14.5173,14.7569,1022410.8915937,0
+SLF.US,D,20120322,000000,14.5694,14.7569,14.4979,14.7124,1851055.7128205,0
+SLF.US,D,20120323,000000,14.6709,14.8101,14.5694,14.7783,989575.77834528,0
+SLF.US,D,20120326,000000,14.928,15.2769,14.8748,15.2064,1166248.6767316,0
+SLF.US,D,20120327,000000,15.2392,15.2633,15.0653,15.0885,870810.25497162,0
+SLF.US,D,20120328,000000,15.1126,15.1823,14.87,15.0507,1003784.3934902,0
+SLF.US,D,20120329,000000,14.8787,14.9077,14.4186,14.7994,1670771.9452245,0
+SLF.US,D,20120330,000000,14.8748,14.9821,14.7434,14.8255,968415.46399701,0
+SLF.US,D,20120402,000000,14.8459,15.2335,14.7636,15.1658,1000400.1089101,0
+SLF.US,D,20120403,000000,15.1512,15.1823,14.8922,14.9773,1049237.8909451,0
+SLF.US,D,20120404,000000,14.7124,14.8787,14.6119,14.6264,1076113.5180482,0
+SLF.US,D,20120405,000000,14.5819,14.8044,14.5819,14.7512,549168.71756606,0
+SLF.US,D,20120409,000000,14.6361,14.6361,14.294,14.294,994843.09500609,0
+SLF.US,D,20120410,000000,14.294,14.3626,13.8416,14.031,1325964.9746947,0
+SLF.US,D,20120411,000000,14.1538,14.3693,14.118,14.322,733548.59725395,0
+SLF.US,D,20120412,000000,14.3693,15.589,14.3693,15.5321,2785384.1576253,0
+SLF.US,D,20120413,000000,15.3281,15.445,15.0063,15.1271,1918982.4739151,0
+SLF.US,D,20120416,000000,15.1445,15.2633,14.87,15.0391,988467.68639011,0
+SLF.US,D,20120417,000000,15.2509,15.6452,15.2161,15.2372,1328476.0290133,0
+SLF.US,D,20120418,000000,15.2335,15.5514,15.1823,15.4083,1000050.4029523,0
+SLF.US,D,20120419,000000,15.4083,15.7398,15.334,15.5843,1488943.4705427,0
+SLF.US,D,20120420,000000,15.7273,15.7331,15.362,15.4083,826971.81964742,0
+SLF.US,D,20120423,000000,15.1736,15.4634,15.0574,15.4229,1215718.6195366,0
+SLF.US,D,20120424,000000,15.4383,15.6412,15.3948,15.4229,984817.50112604,0
+SLF.US,D,20120425,000000,15.6074,15.6819,15.362,15.4963,1440392.2818517,0
+SLF.US,D,20120426,000000,15.4634,15.5127,15.2392,15.4383,1171946.400725,0
+SLF.US,D,20120427,000000,15.5639,15.6519,15.4518,15.5321,938074.85093897,0
+SLF.US,D,20120430,000000,15.4383,15.4761,15.19,15.334,1480585.7050769,0
+SLF.US,D,20120501,000000,15.333,15.4915,15.2566,15.2808,954601.04402937,0
+SLF.US,D,20120502,000000,15.1736,15.2992,14.9541,15.2064,1092565.2175618,0
+SLF.US,D,20120503,000000,15.3271,15.3271,14.8226,14.869,1235504.9412458,0
+SLF.US,D,20120504,000000,14.7656,14.8024,14.3452,14.4186,1467096.1598749,0
+SLF.US,D,20120507,000000,14.3693,14.3887,14.1605,14.205,1476547.5324336,0
+SLF.US,D,20120508,000000,14.0803,14.294,13.83,13.9875,1571362.3362274,0
+SLF.US,D,20120509,000000,13.7652,14.0031,13.5372,13.8193,1509628.8883388,0
+SLF.US,D,20120510,000000,14.5878,14.5936,13.8938,14.117,1929164.2973799,0
+SLF.US,D,20120511,000000,14.1016,14.8372,14.0639,14.5549,1552166.7899676,0
+SLF.US,D,20120514,000000,14.3539,14.4573,14.1828,14.2814,1108626.86043,0
+SLF.US,D,20120515,000000,14.294,14.3258,13.8213,13.8754,848708.42458302,0
+SLF.US,D,20120516,000000,13.9566,14.1828,13.5091,13.5506,1031818.8095659,0
+SLF.US,D,20120517,000000,13.5807,13.6444,13.0867,13.1051,1125402.4000763,0
+SLF.US,D,20120518,000000,13.2317,13.2752,12.7862,12.8414,926002.75296245,0
+SLF.US,D,20120521,000000,12.8944,13.0994,12.7968,13.0336,446635.55150759,0
+SLF.US,D,20120522,000000,13.0867,13.1399,12.8944,12.963,819618.6828357,0
+SLF.US,D,20120523,000000,12.8732,12.9891,12.5426,12.9563,1006750.6863338,0
+SLF.US,D,20120524,000000,13.0162,13.2182,12.9698,13.1332,2039303.0507048,0
+SLF.US,D,20120525,000000,13.1399,13.2966,12.9891,13.0935,1330048.6711905,0
+SLF.US,D,20120529,000000,13.2376,13.2376,13.1118,13.1854,653479.38313804,0
+SLF.US,D,20120530,000000,13.0288,13.079,12.6683,12.7339,905632.89823486,0
+SLF.US,D,20120531,000000,12.8297,13.2066,12.7339,13.1158,1101078.1779792,0
+SLF.US,D,20120601,000000,12.7514,12.7968,12.27,12.3464,947905.93381287,0
+SLF.US,D,20120604,000000,12.4451,12.4914,12.0585,12.2507,911902.77428368,0
+SLF.US,D,20120605,000000,12.2507,12.6132,12.2382,12.59,796026.98091075,0
+SLF.US,D,20120606,000000,12.7224,13.2376,12.6904,13.2376,1086273.6142197,0
+SLF.US,D,20120607,000000,13.4337,13.6658,13.3255,13.3815,1292786.3632865,0
+SLF.US,D,20120608,000000,13.2182,13.4821,13.1921,13.3603,735708.91098166,0
+SLF.US,D,20120611,000000,13.574,13.627,13.1158,13.1332,636957.3285797,0
+SLF.US,D,20120612,000000,13.225,13.5227,13.225,13.4879,743694.20856331,0
+SLF.US,D,20120613,000000,13.3961,13.6309,13.34,13.4222,588438.21351211,0
+SLF.US,D,20120614,000000,13.4463,13.7759,13.4405,13.5439,719402.06008966,0
+SLF.US,D,20120615,000000,13.6367,13.828,13.5439,13.7759,608580.4489772,0
+SLF.US,D,20120618,000000,13.5855,13.8136,13.5807,13.6946,405584.41751598,0
+SLF.US,D,20120619,000000,13.8193,14.2563,13.7904,14.0262,540482.97343572,0
+SLF.US,D,20120620,000000,14.0775,14.3258,13.9015,14.2302,702410.28214415,0
+SLF.US,D,20120621,000000,14.1635,14.235,13.8813,13.889,756523.65790413,0
+SLF.US,D,20120622,000000,13.9683,13.9954,13.6309,13.713,604123.24996428,0
+SLF.US,D,20120625,000000,13.5506,13.5623,13.1854,13.4096,511966.4183767,0
+SLF.US,D,20120626,000000,13.3603,13.7827,13.2501,13.7276,892579.96816358,0
+SLF.US,D,20120627,000000,13.7527,13.7527,13.4927,13.627,560374.82771207,0
+SLF.US,D,20120628,000000,13.4337,13.5372,13.2558,13.4985,641218.98195347,0
+SLF.US,D,20120629,000000,14.0078,14.0969,13.7063,13.8523,827098.04487481,0
+SLF.US,D,20120702,000000,13.9382,14.0262,13.8059,13.9954,293387.77913143,0
+SLF.US,D,20120703,000000,14.0484,14.3258,14.0031,14.2563,371861.58914381,0
+SLF.US,D,20120705,000000,14.2514,14.4534,14.2302,14.2746,643462.06632209,0
+SLF.US,D,20120706,000000,14.1016,14.1635,13.9295,14.0427,366951.22087191,0
+SLF.US,D,20120709,000000,14.0031,14.0262,13.6658,13.8938,603270.71236292,0
+SLF.US,D,20120710,000000,13.8938,14.0514,13.6009,13.7276,501036.55524473,0
+SLF.US,D,20120711,000000,13.7711,14.0185,13.7711,13.9615,535588.12465899,0
+SLF.US,D,20120712,000000,13.7904,13.8339,13.5807,13.6367,446270.32605458,0
+SLF.US,D,20120713,000000,13.6822,13.8677,13.6822,13.7759,432781.81548551,0
+SLF.US,D,20120716,000000,13.7527,13.8677,13.6773,13.7421,557390.94610731,0
+SLF.US,D,20120717,000000,13.7759,13.8754,13.6599,13.8677,382709.71626789,0
+SLF.US,D,20120718,000000,13.8339,13.9121,13.7498,13.8193,400637.83708869,0
+SLF.US,D,20120719,000000,13.9248,14.0078,13.889,13.9683,468681.51171358,0
+SLF.US,D,20120720,000000,13.8416,13.9248,13.713,13.7759,557097.11033209,0
+SLF.US,D,20120723,000000,13.4927,13.5081,12.9766,13.0403,767456.62493514,0
+SLF.US,D,20120724,000000,13.0935,13.1553,12.5677,12.6383,970100.88117251,0
+SLF.US,D,20120725,000000,12.7147,12.7408,12.4555,12.56,611817.81566974,0
+SLF.US,D,20120726,000000,12.8249,13.1921,12.8249,13.1399,643615.19200777,0
+SLF.US,D,20120727,000000,13.2898,13.6309,13.2645,13.5372,526240.21540137,0
+SLF.US,D,20120730,000000,13.5372,13.7711,13.5372,13.6773,389974.90927363,0
+SLF.US,D,20120731,000000,13.6444,13.9064,13.6444,13.8059,422234.76656774,0
+SLF.US,D,20120801,000000,13.8938,13.975,13.4666,13.4821,564247.45907358,0
+SLF.US,D,20120802,000000,13.3748,13.6193,13.1979,13.3651,507758.56591951,0
+SLF.US,D,20120803,000000,13.6919,13.9006,13.3941,13.487,1093862.647358,0
+SLF.US,D,20120806,000000,13.6444,13.7527,13.5506,13.6773,223127.92059621,0
+SLF.US,D,20120807,000000,13.6705,14.0514,13.6068,14.0031,626720.66956533,0
+SLF.US,D,20120808,000000,13.9807,14.0484,13.8813,13.9248,442908.80340067,0
+SLF.US,D,20120809,000000,13.713,13.9519,13.4821,13.86,635491.25360259,0
+SLF.US,D,20120810,000000,13.7575,14.1364,13.7498,14.0969,409525.33465624,0
+SLF.US,D,20120813,000000,14.0427,14.3143,14.0185,14.2563,398240.59240137,0
+SLF.US,D,20120814,000000,14.3452,14.6429,14.322,14.4844,470858.37956946,0
+SLF.US,D,20120815,000000,14.4844,14.7144,14.4409,14.6072,486846.56349398,0
+SLF.US,D,20120816,000000,14.5975,14.7019,14.493,14.6699,394033.77457719,0
+SLF.US,D,20120817,000000,14.6574,14.8061,14.6072,14.7723,482685.26952229,0
+SLF.US,D,20120820,000000,14.7656,14.8024,14.6313,14.7656,685858.22322846,0
+SLF.US,D,20120821,000000,14.8304,15.0507,14.7338,14.8061,557052.62111259,0
+SLF.US,D,20120822,000000,14.7019,14.8304,14.6574,14.8061,496421.05738107,0
+SLF.US,D,20120823,000000,14.7792,14.8139,14.7211,14.7338,383631.57428101,0
+SLF.US,D,20120824,000000,14.7462,14.8971,14.7338,14.8497,439127.21974417,0
+SLF.US,D,20120827,000000,14.8855,14.9464,14.7134,14.8313,444655.26392385,0
+SLF.US,D,20120828,000000,14.9,15.1087,14.8313,14.986,664117.47976082,0
+SLF.US,D,20120829,000000,14.9502,15.0691,14.8459,15.0295,528786.44724233,0
+SLF.US,D,20120830,000000,14.9725,15.0808,14.8226,15.0808,502092.91554932,0
+SLF.US,D,20120831,000000,15.1783,15.2325,15.0691,15.1087,563260.41918074,0
+SLF.US,D,20120904,000000,15.1146,15.1146,14.9782,15.0488,507512.32326281,0
+SLF.US,D,20120905,000000,14.9415,14.9725,14.5462,14.8739,667544.18429443,0
+SLF.US,D,20120906,000000,15.043,15.2441,14.9464,15.2101,538254.37392926,0
+SLF.US,D,20120907,000000,15.3079,15.4249,15.2924,15.3581,499095.58371542,0
+SLF.US,D,20120910,000000,15.3494,15.3978,15.2586,15.2817,257092.85309303,0
+SLF.US,D,20120911,000000,15.3001,15.3803,15.1716,15.2702,453385.49727368,0
+SLF.US,D,20120912,000000,15.3427,15.4441,15.2441,15.2586,278256.27134034,0
+SLF.US,D,20120913,000000,15.2518,15.8075,15.1927,15.7853,497096.67273748,0
+SLF.US,D,20120914,000000,15.8617,16.6407,15.8453,16.6165,1096892.0528152,0
+SLF.US,D,20120917,000000,16.5121,16.5295,16.1361,16.1709,616928.90274584,0
+SLF.US,D,20120918,000000,15.995,16.0598,15.7611,15.7853,426694.03484669,0
+SLF.US,D,20120919,000000,15.7853,15.9042,15.6316,15.7611,688980.74565673,0
+SLF.US,D,20120920,000000,15.5544,15.7283,15.4848,15.591,348190.22047698,0
+SLF.US,D,20120921,000000,15.7119,15.7438,15.3156,15.3532,541840.41194663,0
+SLF.US,D,20120924,000000,15.186,15.4634,15.0808,15.2633,521656.79116107,0
+SLF.US,D,20120925,000000,15.3803,15.5544,15.0885,15.1397,547190.49924835,0
+SLF.US,D,20120926,000000,15.1348,15.1783,14.9086,15.0043,332694.52186589,0
+SLF.US,D,20120927,000000,15.186,15.3427,14.9918,15.2817,542027.68052168,0
+SLF.US,D,20120928,000000,15.1927,15.2817,15.0102,15.0246,768984.77789291,0
+SLF.US,D,20121001,000000,15.1716,15.2817,15.0488,15.1783,703504.92387017,0
+SLF.US,D,20121002,000000,15.2161,15.5146,15.1716,15.4905,671505.79409492,0
+SLF.US,D,20121003,000000,15.3929,15.4249,15.2161,15.2633,520462.82466596,0
+SLF.US,D,20121004,000000,15.3978,15.4972,15.3581,15.4441,564110.88751608,0
+SLF.US,D,20121005,000000,15.5881,15.822,15.5823,15.7438,437993.26196372,0
+SLF.US,D,20121008,000000,15.6316,15.7351,15.5823,15.6403,237173.06372537,0
+SLF.US,D,20121009,000000,15.6636,15.7737,15.5146,15.5823,488976.87286436,0
+SLF.US,D,20121010,000000,15.5146,15.5485,15.3001,15.3494,270433.41114147,0
+SLF.US,D,20121011,000000,15.4199,15.4905,15.3803,15.3929,357227.73983118,0
+SLF.US,D,20121012,000000,15.4132,15.5485,15.2769,15.3881,364272.55600551,0
+SLF.US,D,20121015,000000,15.4249,15.5746,15.3494,15.504,229369.86155372,0
+SLF.US,D,20121016,000000,15.4848,15.7659,15.4634,15.7119,314651.55678083,0
+SLF.US,D,20121017,000000,15.7815,15.9999,15.677,15.9883,322045.04428,0
+SLF.US,D,20121018,000000,15.8925,16.2791,15.8771,16.2473,439038.2413052,0
+SLF.US,D,20121019,000000,16.1768,16.1768,15.7659,15.8704,854704.12288383,0
+SLF.US,D,20121022,000000,15.8704,16.1361,15.7611,16.1236,330036.54965972,0
+SLF.US,D,20121023,000000,15.9119,15.9602,15.7234,15.9226,374504.04185481,0
+SLF.US,D,20121024,000000,15.9699,16.2222,15.8404,16.0462,1179124.6845578,0
+SLF.US,D,20121025,000000,16.2009,16.2512,16.1497,16.2338,424235.74681171,0
+SLF.US,D,20121026,000000,16.1439,16.2473,15.9428,16.0521,360484.76455093,0
+SLF.US,D,20121031,000000,16.0897,16.1439,16.0057,16.0415,332978.011311,0
+SLF.US,D,20121101,000000,15.9535,16.2791,15.9497,16.227,827725.03247969,0
+SLF.US,D,20121102,000000,16.3159,16.5054,16.227,16.3711,633888.60706801,0
+SLF.US,D,20121105,000000,16.2938,16.4,16.1864,16.2154,498417.89909298,0
+SLF.US,D,20121106,000000,16.2637,16.4589,16.2338,16.3816,478877.8200405,0
+SLF.US,D,20121107,000000,16.1497,16.1806,15.7438,15.822,966035.80807089,0
+SLF.US,D,20121108,000000,15.9351,16.5382,15.8269,16.343,970412.30570892,0
+SLF.US,D,20121109,000000,16.1632,16.9325,16.1497,16.8726,903981.62394873,0
+SLF.US,D,20121112,000000,16.9384,17.1714,16.8156,17.0988,1377069.6376577,0
+SLF.US,D,20121113,000000,16.9064,17.1714,16.8726,17.0543,737949.92608425,0
+SLF.US,D,20121114,000000,17.1202,17.1279,16.4136,16.4358,909194.10505995,0
+SLF.US,D,20121115,000000,16.4,16.5518,16.1709,16.4136,651386.32055607,0
+SLF.US,D,20121116,000000,16.4232,16.5895,16.1806,16.5818,651871.5634384,0
+SLF.US,D,20121119,000000,16.6938,16.9325,16.6938,16.9007,738276.87011583,0
+SLF.US,D,20121120,000000,16.9461,17.3201,16.8669,17.3047,694409.46506733,0
+SLF.US,D,20121121,000000,17.2419,17.5319,17.2032,17.441,727866.39275556,0
+SLF.US,D,20121123,000000,17.585,17.8468,17.5192,17.785,367785.13507908,0
+SLF.US,D,20121126,000000,17.6739,17.7212,17.4254,17.6014,644764.66928339,0
+SLF.US,D,20121127,000000,17.5888,17.7,17.4593,17.4931,724407.6145986,0
+SLF.US,D,20121128,000000,17.3869,17.5724,17.3269,17.5058,605661.74925217,0
+SLF.US,D,20121129,000000,17.5058,17.8943,17.4931,17.7986,891600.17070183,0
+SLF.US,D,20121130,000000,17.872,17.962,17.7561,17.9107,802972.47231599,0
+SLF.US,D,20121203,000000,17.9677,18.0624,17.7,17.9406,684244.19573074,0
+SLF.US,D,20121204,000000,17.9406,17.958,17.8267,17.8817,388553.32351603,0
+SLF.US,D,20121205,000000,17.9339,18.0161,17.8324,17.9107,520969.79484153,0
+SLF.US,D,20121206,000000,17.9272,17.9813,17.7812,17.8943,443453.02036465,0
+SLF.US,D,20121207,000000,17.8769,18.0306,17.8769,17.8817,416673.61413169,0
+SLF.US,D,20121210,000000,17.9406,18.1543,17.9406,18.1088,435017.65742306,0
+SLF.US,D,20121211,000000,18.1543,18.5999,18.1417,18.565,803392.5333186,0
+SLF.US,D,20121212,000000,18.5815,18.6635,18.4152,18.5476,594148.35310179,0
+SLF.US,D,20121213,000000,18.5999,18.6461,18.3834,18.4867,493005.73381058,0
+SLF.US,D,20121214,000000,18.4664,18.509,18.3427,18.4723,441932.10983796,0
+SLF.US,D,20121217,000000,18.3176,18.3244,17.7986,17.812,1243792.3516667,0
+SLF.US,D,20121218,000000,17.6565,17.6739,17.3723,17.4448,1236936.8733335,0
+SLF.US,D,20121219,000000,17.3269,17.7068,17.2351,17.5781,872968.49943331,0
+SLF.US,D,20121220,000000,17.4931,17.6565,17.4323,17.6507,507697.52257185,0
+SLF.US,D,20121221,000000,17.5433,17.7638,17.4931,17.5433,696806.70975464,0
+SLF.US,D,20121224,000000,17.5058,17.6507,17.467,17.559,220706.87934963,0
+SLF.US,D,20121226,000000,17.5511,17.5511,17.3134,17.408,219487.04702924,0
+SLF.US,D,20121227,000000,17.4254,17.4844,17.0582,17.3598,601162.13028577,0
+SLF.US,D,20121228,000000,17.2274,17.3201,17.1704,17.2148,465036.49961457,0
+SLF.US,D,20121231,000000,17.2216,17.5222,17.1974,17.3869,765435.98666396,0
+SLF.US,D,20130102,000000,17.7638,17.872,17.6372,17.7929,541516.57181406,0
+SLF.US,D,20130103,000000,17.8267,17.9339,17.67,17.8884,401123.07997101,0
+SLF.US,D,20130104,000000,17.9339,18.2645,17.9339,18.0102,408108.92206369,0
+SLF.US,D,20130107,000000,18.075,18.2277,17.8324,18.1909,497032.52549077,0
+SLF.US,D,20130108,000000,18.1214,18.306,17.9456,18.3003,495997.89247942,0
+SLF.US,D,20130109,000000,18.3176,18.4664,18.2586,18.3834,501747.34812353,0
+SLF.US,D,20130110,000000,18.48,18.5031,18.2277,18.4288,349536.27802476,0
+SLF.US,D,20130111,000000,18.5031,18.5205,18.1591,18.3968,450774.08355301,0
+SLF.US,D,20130114,000000,18.3834,18.4664,18.3003,18.4568,241916.85608245,0
+SLF.US,D,20130115,000000,18.3495,18.5283,18.2326,18.509,340794.66371179,0
+SLF.US,D,20130116,000000,18.3292,18.6521,18.2857,18.565,441879.34355437,0
+SLF.US,D,20130117,000000,18.6461,18.8753,18.594,18.7632,369039.11028883,0
+SLF.US,D,20130118,000000,18.6916,19.0406,18.6916,18.9729,415776.58731085,0
+SLF.US,D,20130122,000000,19.1304,19.4397,19.1304,19.4282,505543.41664219,0
+SLF.US,D,20130123,000000,19.3305,19.4059,19.1565,19.2851,361473.87370979,0
+SLF.US,D,20130124,000000,19.2619,19.3702,19.0406,19.1449,481575.10830111,0
+SLF.US,D,20130125,000000,19.0638,19.2561,19.0058,19.117,495092.58859448,0
+SLF.US,D,20130128,000000,19.1508,19.2561,19.026,19.1033,325388.97817269,0
+SLF.US,D,20130129,000000,19.0841,19.3633,19.0638,19.2561,543388.22293161,0
+SLF.US,D,20130130,000000,19.1952,19.3633,19.1691,19.2987,275883.85784529,0
+SLF.US,D,20130131,000000,19.1691,19.2928,19.0889,19.0966,459603.64167194,0
+SLF.US,D,20130201,000000,19.1643,19.3074,19.0966,19.1565,565257.26089266,0
+SLF.US,D,20130204,000000,19.026,19.1565,18.8994,19.1083,659768.91721409,0
+SLF.US,D,20130205,000000,19.0715,19.2426,19.0126,19.1304,410692.40069304,0
+SLF.US,D,20130206,000000,19.0406,19.1817,19.026,19.1237,313867.30495823,0
+SLF.US,D,20130207,000000,19.0841,19.1237,18.9661,19.0571,382962.16672266,0
+SLF.US,D,20130208,000000,18.9603,19.2928,18.913,19.1952,336187.44291222,0
+SLF.US,D,20130211,000000,19.1817,19.3702,19.026,19.2726,331264.65904419,0
+SLF.US,D,20130212,000000,19.1875,19.5973,19.1817,19.4282,471324.9990576,0
+SLF.US,D,20130213,000000,19.489,19.6408,19.4213,19.6156,364420.50852613,0
+SLF.US,D,20130214,000000,19.634,19.634,18.7632,18.9062,997036.51699017,0
+SLF.US,D,20130215,000000,18.7892,19.0772,18.7361,18.8366,438378.14544395,0
+SLF.US,D,20130219,000000,18.7844,18.8753,18.6772,18.854,401896.9854635,0
+SLF.US,D,20130220,000000,18.7235,18.8753,18.5815,18.594,494769.78309495,0
+SLF.US,D,20130221,000000,18.5593,18.626,18.4036,18.5322,484084.09335365,0
+SLF.US,D,20130222,000000,18.5409,18.8289,18.4944,18.7632,529316.17934415,0
+SLF.US,D,20130225,000000,18.8376,18.8763,18.2586,18.277,764425.15021187,0
+SLF.US,D,20130226,000000,18.2924,18.3727,17.9928,18.221,790211.30875391,0
+SLF.US,D,20130227,000000,18.1987,18.6163,18.1543,18.6163,452020.81633169,0
+SLF.US,D,20130228,000000,18.5844,18.6897,18.365,18.5128,523829.52048492,0
+SLF.US,D,20130301,000000,18.4761,18.4984,18.2508,18.3118,604365.35408893,0
+SLF.US,D,20130304,000000,18.2508,18.2857,18.0904,18.2692,758976.77277406,0
+SLF.US,D,20130305,000000,18.4055,18.5844,18.3505,18.4114,635160.17103896,0
+SLF.US,D,20130306,000000,18.4684,18.5447,18.3727,18.4306,482750.451402,0
+SLF.US,D,20130307,000000,18.5177,18.5235,18.3505,18.4838,350572.98030213,0
+SLF.US,D,20130308,000000,18.624,18.6558,18.3573,18.4684,420038.24068463,0
+SLF.US,D,20130311,000000,18.4172,18.4462,18.2046,18.3911,654854.41041014,0
+SLF.US,D,20130312,000000,18.3911,18.5506,18.277,18.5128,526944.80048211,0
+SLF.US,D,20130313,000000,18.5235,18.6027,18.2046,18.3302,480489.77827219,0
+SLF.US,D,20130314,000000,18.3379,18.5689,18.3003,18.5689,351908.6915198,0
+SLF.US,D,20130315,000000,18.5689,18.7892,18.5128,18.6665,663875.37563616,0
+SLF.US,D,20130318,000000,18.4984,18.6444,18.3244,18.3379,372891.04899012,0
+SLF.US,D,20130319,000000,18.3302,18.4636,18.1909,18.3003,306237.92113248,0
+SLF.US,D,20130320,000000,18.4568,18.5447,18.2857,18.3765,352800.54517558,0
+SLF.US,D,20130321,000000,18.3911,18.3988,18.073,18.106,353866.21717728,0
+SLF.US,D,20130322,000000,18.1707,18.1832,18.0141,18.1543,583487.49455277,0
+SLF.US,D,20130325,000000,18.2461,18.277,17.7145,17.873,618747.78757981,0
+SLF.US,D,20130326,000000,18.0266,18.0904,17.873,18.0653,492913.65147256,0
+SLF.US,D,20130327,000000,17.9697,17.9697,17.6864,17.7358,539072.76864124,0
+SLF.US,D,20130328,000000,17.7493,18.1581,17.6864,18.1127,510591.39110461,0
+SLF.US,D,20130401,000000,18.1127,18.1785,17.8431,17.873,442810.51326459,0
+SLF.US,D,20130402,000000,17.9533,18.3573,17.9214,18.3176,729607.68011368,0
+SLF.US,D,20130403,000000,18.307,18.3244,17.7435,17.8431,547958.19694276,0
+SLF.US,D,20130404,000000,17.8431,17.93,17.468,17.5821,673210.86929763,0
+SLF.US,D,20130405,000000,17.265,17.3839,16.9509,17.3221,1551282.178743,0
+SLF.US,D,20130408,000000,17.2592,17.7638,17.065,17.728,1797546.5627391,0
+SLF.US,D,20130409,000000,17.786,17.96,17.5937,17.8488,1105247.749015,0
+SLF.US,D,20130410,000000,17.9697,18.2586,17.8779,18.221,590529.20682806,0
+SLF.US,D,20130411,000000,18.3176,18.3176,18.0344,18.1475,410651.01537259,0
+SLF.US,D,20130412,000000,18.0653,18.106,17.8779,18.0779,756896.12578823,0
+SLF.US,D,20130415,000000,17.813,18.0779,17.2998,17.3221,1155684.0390527,0
+SLF.US,D,20130416,000000,17.4332,17.9648,17.3153,17.9426,769872.49301666,0
+SLF.US,D,20130417,000000,17.7812,17.8431,17.3897,17.6555,694249.09695057,0
+SLF.US,D,20130418,000000,17.7929,17.8904,17.2719,17.3153,785843.08817996,0
+SLF.US,D,20130419,000000,17.3618,17.5694,17.0958,17.526,653314.87648924,0
+SLF.US,D,20130422,000000,17.5627,17.5821,17.2148,17.2148,1283542.9519631,0
+SLF.US,D,20130423,000000,17.3385,17.7618,17.265,17.7145,647301.58942723,0
+SLF.US,D,20130424,000000,17.7493,17.9214,17.6005,17.8682,355018.79835193,0
+SLF.US,D,20130425,000000,17.8971,18.0904,17.8615,18.0383,352386.69197104,0
+SLF.US,D,20130426,000000,18.0141,18.1398,17.9474,18.0537,455957.59493991,0
+SLF.US,D,20130429,000000,18.0779,18.3437,18.0383,18.307,331769.55995373,0
+SLF.US,D,20130430,000000,18.3505,18.7941,18.0653,18.711,918102.29528773,0
+SLF.US,D,20130501,000000,18.6752,18.7844,18.5506,18.6384,557212.98922936,0
+SLF.US,D,20130502,000000,18.624,19.3412,18.5621,19.0822,977492.29940564,0
+SLF.US,D,20130503,000000,19.2716,19.6389,19.2068,19.2483,667135.50425495,0
+SLF.US,D,20130506,000000,19.3141,19.4407,19.2483,19.4146,324613.00341418,0
+SLF.US,D,20130507,000000,19.3857,19.6495,19.3363,19.4349,618544.99950958,0
+SLF.US,D,20130508,000000,19.3518,19.6717,19.3315,19.5712,400908.91093766,0
+SLF.US,D,20130509,000000,19.6195,19.6195,19.0222,19.2416,551131.4163886,0
+SLF.US,D,20130510,000000,19.1942,19.4464,19.114,19.3857,692732.32495591,0
+SLF.US,D,20130513,000000,19.4146,19.6804,19.2552,19.5334,574280.29538471,0
+SLF.US,D,20130514,000000,19.5229,19.632,19.3363,19.3857,499310.78738178,0
+SLF.US,D,20130515,000000,19.3218,19.4078,19.1807,19.3412,340681.88871356,0
+SLF.US,D,20130516,000000,19.2928,19.4775,19.229,19.3315,416679.82192977,0
+SLF.US,D,20130517,000000,19.0755,19.43,19.0096,19.3518,589986.0244971,0
+SLF.US,D,20130520,000000,19.2987,19.516,19.2987,19.3711,160926.81858644,0
+SLF.US,D,20130521,000000,19.4349,19.7499,19.3518,19.5789,532530.78411043,0
+SLF.US,D,20130522,000000,19.5615,19.9066,19.43,19.632,741212.12396906,0
+SLF.US,D,20130523,000000,19.3924,19.7191,19.3857,19.691,681901.78659303,0
+SLF.US,D,20130524,000000,19.6176,19.6427,19.286,19.4185,679377.28204533,0
+SLF.US,D,20130528,000000,19.4601,19.7325,19.3479,19.5441,961148.20172524,0
+SLF.US,D,20130529,000000,19.4446,20.0544,19.3431,19.926,655205.15100099,0
+SLF.US,D,20130530,000000,20.0139,20.269,19.9453,20.1472,528132.55917915,0
+SLF.US,D,20130531,000000,19.9897,20.1047,19.6533,19.662,739794.67674351,0
+SLF.US,D,20130603,000000,19.691,19.8853,19.6794,19.8447,551779.09665371,0
+SLF.US,D,20130604,000000,19.8447,19.9163,19.4088,19.6253,834851.58466191,0
+SLF.US,D,20130605,000000,19.489,19.5518,19.1536,19.2561,657027.13973398,0
+SLF.US,D,20130606,000000,19.2203,19.3962,19.0919,19.3325,670393.56360771,0
+SLF.US,D,20130607,000000,19.4484,19.9742,19.3663,19.8853,565409.35194532,0
+SLF.US,D,20130610,000000,19.9453,20.0815,19.7847,19.9675,296167.83803294,0
+SLF.US,D,20130611,000000,19.7248,19.9675,19.5471,19.6698,509581.58928552,0
+SLF.US,D,20130612,000000,19.8447,19.8641,19.4484,19.5267,402103.91206577,0
+SLF.US,D,20130613,000000,19.5471,19.952,19.4039,19.8447,438975.12869149,0
+SLF.US,D,20130614,000000,19.834,19.9453,19.665,19.7925,384230.62679457,0
+SLF.US,D,20130617,000000,19.9598,20.18,19.8853,19.9829,461426.66503794,0
+SLF.US,D,20130618,000000,19.9994,20.3434,19.8563,20.1686,368469.02749957,0
+SLF.US,D,20130619,000000,20.2295,20.3608,19.9453,20.0477,543433.74678411,0
+SLF.US,D,20130620,000000,19.7104,20.2768,19.6563,19.9742,921771.103946,0
+SLF.US,D,20130621,000000,19.8409,19.8728,19.1623,19.4446,1360841.4188746,0
+SLF.US,D,20130624,000000,19.1189,19.229,18.8773,19.113,921032.37597589,0
+SLF.US,D,20130625,000000,19.1672,19.4533,18.9478,19.3431,909835.577527,0
+SLF.US,D,20130626,000000,19.5441,19.777,19.4601,19.606,549665.34141151,0
+SLF.US,D,20130627,000000,19.6978,19.9675,19.6369,19.777,503328.26736489,0
+SLF.US,D,20130628,000000,19.7191,20.067,19.6485,19.9009,428693.98045764,0
+SLF.US,D,20130701,000000,20.0206,20.1134,19.92,19.9887,234797.5463313,0
+SLF.US,D,20130702,000000,19.8263,19.9675,19.7703,19.9307,366050.05551902,0
+SLF.US,D,20130703,000000,19.9095,19.9163,19.6862,19.8641,158936.18467259,0
+SLF.US,D,20130705,000000,20.0206,20.1549,19.8409,20.1134,358296.51573192,0
+SLF.US,D,20130708,000000,20.24,20.3976,20.18,20.357,498400.3103318,0
+SLF.US,D,20130709,000000,20.5502,20.7929,20.4971,20.7803,1772827.1108318,0
+SLF.US,D,20130710,000000,20.8325,21.3903,20.6711,21.2646,864544.51745484,0
+SLF.US,D,20130711,000000,21.5091,21.5951,21.1109,21.3756,484428.62614643,0
+SLF.US,D,20130712,000000,21.3815,21.4626,21.2008,21.2568,307712.27317367,0
+SLF.US,D,20130715,000000,21.2751,21.5004,21.251,21.251,319554.68262166,0
+SLF.US,D,20130716,000000,21.251,21.3099,21.0288,21.1843,519621.66802774,0
+SLF.US,D,20130717,000000,21.2646,21.3448,21.1408,21.2008,822335.62912353,0
+SLF.US,D,20130718,000000,21.2646,21.6406,21.2568,21.5642,588862.41304677,0
+SLF.US,D,20130719,000000,21.5786,21.7005,21.4328,21.6328,462885.49758396,0
+SLF.US,D,20130722,000000,21.6328,21.8328,21.6328,21.8328,574770.71143209,0
+SLF.US,D,20130723,000000,21.9334,22.1142,21.7883,21.8676,294690.38209272,0
+SLF.US,D,20130724,000000,21.9015,22.145,21.8474,21.9334,315135.76503015,0
+SLF.US,D,20130725,000000,21.9015,22.0233,21.801,21.9498,245660.15831754,0
+SLF.US,D,20130726,000000,21.8609,22.0233,21.8087,22.002,274264.65718252,0
+SLF.US,D,20130729,000000,21.9691,21.9904,21.7276,21.8396,325608.3203711,0
+SLF.US,D,20130730,000000,21.8328,21.915,21.5507,21.6473,430474.58387019,0
+SLF.US,D,20130731,000000,21.713,21.9634,21.713,21.801,561918.50016501,0
+SLF.US,D,20130801,000000,21.8609,21.9421,21.6473,21.7584,580702.26248619,0
+SLF.US,D,20130802,000000,21.6406,21.6734,21.3756,21.5574,390163.21248171,0
+SLF.US,D,20130805,000000,21.5448,21.6106,21.397,21.5371,185786.98058333,0
+SLF.US,D,20130806,000000,21.5371,21.6019,21.3756,21.4927,430492.17263138,0
+SLF.US,D,20130807,000000,21.3099,21.3099,21.0828,21.251,403416.86135719,0
+SLF.US,D,20130808,000000,21.8213,22.1654,21.7005,21.9952,812814.93615302,0
+SLF.US,D,20130809,000000,21.9015,22.1595,21.8822,22.0995,447950.57006502,0
+SLF.US,D,20130812,000000,22.002,22.0233,21.7796,21.8967,1243063.9700267,0
+SLF.US,D,20130813,000000,21.8328,22.0707,21.8154,22.0416,333137.34479475,0
+SLF.US,D,20130814,000000,22.0097,22.0484,21.8396,21.9826,209348.67815096,0
+SLF.US,D,20130815,000000,21.7796,21.8396,21.5574,21.7517,346921.76040505,0
+SLF.US,D,20130816,000000,21.625,22.0291,21.625,21.9634,311307.62288813,0
+SLF.US,D,20130819,000000,21.9556,21.9556,21.6328,21.6608,273998.7564986,0
+SLF.US,D,20130820,000000,21.5719,21.7005,21.4636,21.5371,330239.33772994,0
+SLF.US,D,20130821,000000,21.4114,21.4511,20.9485,21.1785,470742.5006722,0
+SLF.US,D,20130822,000000,21.1708,21.3582,21.0896,21.3177,211668.32536241,0
+SLF.US,D,20130823,000000,21.3651,21.4569,21.1843,21.4251,358664.84508395,0
+SLF.US,D,20130826,000000,21.481,21.4897,21.2105,21.2443,286537.47396324,0
+SLF.US,D,20130827,000000,21.0761,21.0828,20.7494,20.905,550168.17305503,0
+SLF.US,D,20130828,000000,20.905,20.905,20.5927,20.6054,337959.76926069,0
+SLF.US,D,20130829,000000,20.5502,20.7842,20.3831,20.5657,474736.18409603,0
+SLF.US,D,20130830,000000,20.6141,20.8586,20.5997,20.6673,558644.92131707,0
+SLF.US,D,20130903,000000,20.8654,21.1224,20.6865,20.7909,331741.62486243,0
+SLF.US,D,20130904,000000,20.8383,21.1041,20.7494,20.9582,679495.23020862,0
+SLF.US,D,20130905,000000,21.0161,21.2723,20.9524,21.2443,415182.70796234,0
+SLF.US,D,20130906,000000,21.4975,21.5932,21.3206,21.5052,424000.88511814,0
+SLF.US,D,20130909,000000,21.6241,21.7806,21.5507,21.6598,271279.74094475,0
+SLF.US,D,20130910,000000,21.7739,21.9711,21.7363,21.885,323796.67796821,0
+SLF.US,D,20130911,000000,21.9295,22.1682,21.8552,22.0812,298359.19075099,0
+SLF.US,D,20130912,000000,22.0667,22.0968,21.9102,22.0397,620011.07448668,0
+SLF.US,D,20130913,000000,22.0329,22.1751,21.917,21.9508,181577.05886012,0
+SLF.US,D,20130916,000000,22.1943,22.3046,22.0446,22.0513,273446.26247054,0
+SLF.US,D,20130917,000000,22.0744,22.2107,22.0446,22.1644,371841.93111659,0
+SLF.US,D,20130918,000000,22.1943,22.3046,22.0059,22.1179,365078.53512135,0
+SLF.US,D,20130919,000000,22.1421,22.1499,21.6531,21.7468,378905.37068513,0
+SLF.US,D,20130920,000000,21.7062,21.7893,21.4077,21.4365,366220.7699659,0
+SLF.US,D,20130923,000000,21.4666,21.5855,21.3796,21.512,287793.51843902,0
+SLF.US,D,20130924,000000,21.5236,21.6241,21.4231,21.512,277640.66469858,0
+SLF.US,D,20130925,000000,21.5361,21.6928,21.4975,21.5932,215929.9787362,0
+SLF.US,D,20130926,000000,21.5699,21.8405,21.5564,21.7468,296524.78642187,0
+SLF.US,D,20130927,000000,21.7468,21.9856,21.7005,21.944,222379.880929,0
+SLF.US,D,20130930,000000,21.8405,21.9662,21.6724,21.713,328405.96803382,0
+SLF.US,D,20131001,000000,21.7217,21.8492,21.6319,21.7594,234873.07454112,0
+SLF.US,D,20131002,000000,21.6657,21.6782,21.5178,21.6173,122383.63501437,0
+SLF.US,D,20131003,000000,21.5632,21.6841,21.4617,21.5564,191003.60022659,0
+SLF.US,D,20131004,000000,21.5178,21.7276,21.4723,21.7005,133471.79699708,0
+SLF.US,D,20131007,000000,21.4549,21.7363,21.4425,21.6009,299762.1531144,0
+SLF.US,D,20131008,000000,21.6096,21.7062,21.3071,21.3796,201028.15947363,0
+SLF.US,D,20131009,000000,21.3612,21.4723,21.2027,21.3612,148252.56419732,0
+SLF.US,D,20131010,000000,21.5236,21.885,21.512,21.7806,287740.75215544,0
+SLF.US,D,20131011,000000,21.8492,22.1943,21.7962,22.1421,133862.88827537,0
+SLF.US,D,20131014,000000,22.0667,22.1567,21.9034,22.1179,108334.35335316,0
+SLF.US,D,20131015,000000,22.1334,22.3181,21.9788,22.1499,165343.66691192,0
+SLF.US,D,20131016,000000,22.2166,22.3325,22.1122,22.2562,168146.4877397,0
+SLF.US,D,20131017,000000,22.2697,22.4921,22.2107,22.4514,156374.43333647,0
+SLF.US,D,20131018,000000,22.4747,22.607,22.4196,22.5742,148094.26534658,0
+SLF.US,D,20131021,000000,22.554,22.8264,22.5229,22.8207,291719.95071713,0
+SLF.US,D,20131022,000000,22.9222,23.0498,22.8332,22.9443,291845.14131149,0
+SLF.US,D,20131023,000000,22.7791,22.8207,22.5075,22.6187,184049.83175726,0
+SLF.US,D,20131024,000000,22.5229,22.6428,22.3935,22.5375,155280.82624346,0
+SLF.US,D,20131025,000000,22.4988,22.551,22.4196,22.5229,134469.18322002,0
+SLF.US,D,20131028,000000,22.5162,22.6428,22.4611,22.5375,220371.65825395,0
+SLF.US,D,20131029,000000,22.6187,22.9222,22.5974,22.8613,184010.51570283,0
+SLF.US,D,20131030,000000,22.9018,22.955,22.7675,22.8545,200088.71269932,0
+SLF.US,D,20131031,000000,22.9617,23.2073,22.8613,22.8613,264186.29701889,0
+SLF.US,D,20131101,000000,22.9289,23.0498,22.8747,22.9503,254011.71598522,0
+SLF.US,D,20131104,000000,23.0314,23.0623,22.9289,23.0246,130863.48717544,0
+SLF.US,D,20131105,000000,22.8874,22.9222,22.5597,22.8874,291609.2449849,0
+SLF.US,D,20131106,000000,22.9617,23.1309,22.8332,23.0623,759020.22736054,0
+SLF.US,D,20131107,000000,23.212,23.708,23.1956,23.5407,947007.87235902,0
+SLF.US,D,20131108,000000,23.5407,24.1264,23.5194,23.9582,1717219.7250034,0
+SLF.US,D,20131111,000000,24.0356,24.0897,23.6277,23.6577,1742024.0168178,0
+SLF.US,D,20131112,000000,23.6577,23.9582,23.5552,23.6151,1749575.8031676,0
+SLF.US,D,20131113,000000,23.5194,23.879,23.4653,23.7853,1605779.4033502,0
+SLF.US,D,20131114,000000,23.8577,23.9582,23.6499,23.9003,1589856.4013054,0
+SLF.US,D,20131115,000000,23.9582,24.2067,23.9525,23.9892,1627089.7394851,0
+SLF.US,D,20131118,000000,24.1563,24.6552,24.0558,24.3613,1801493.6876774,0
+SLF.US,D,20131119,000000,24.2405,24.6734,24.2172,24.3371,1641194.8913289,0
+SLF.US,D,20131120,000000,24.3961,24.5256,24.253,24.3825,1938940.5447042,0
+SLF.US,D,20131121,000000,24.3149,24.43,24.1874,24.2617,1750148.9898558,0
+SLF.US,D,20131122,000000,24.2763,24.6473,24.2067,24.573,2014974.6900758,0
+SLF.US,D,20131125,000000,24.6619,24.6619,24.3797,24.4144,910534.98944267,0
+SLF.US,D,20131126,000000,24.4076,24.4367,24.0732,24.2028,887775.13245884,0
+SLF.US,D,20131127,000000,24.0307,24.2443,24.0182,24.022,559251.21626174,0
+SLF.US,D,20131129,000000,23.879,24.2714,23.8664,23.9969,293882.33371086,0
+SLF.US,D,20131202,000000,23.6683,24.2085,23.648,24.0578,539741.14156658,0
+SLF.US,D,20131203,000000,23.9679,23.9679,23.4895,23.6954,543586.87246978,0
+SLF.US,D,20131204,000000,23.5987,23.6886,23.2199,23.4537,621699.59556121,0
+SLF.US,D,20131205,000000,23.3803,23.6809,23.3667,23.4199,657015.75877087,0
+SLF.US,D,20131206,000000,23.5726,23.8577,23.5446,23.7678,331484.00124259,0
+SLF.US,D,20131209,000000,23.7843,24.0046,23.7292,23.7533,332562.08884043,0
+SLF.US,D,20131210,000000,23.7843,23.8017,23.618,23.7137,203577.4952136,0
+SLF.US,D,20131211,000000,23.8529,23.9148,23.2285,23.2546,510342.04454887,0
+SLF.US,D,20131212,000000,23.2836,23.3436,23.0139,23.0913,463874.60674282,0
+SLF.US,D,20131213,000000,23.1144,23.3048,22.952,23.2073,273531.10237747,0
+SLF.US,D,20131216,000000,23.2836,23.7215,23.2836,23.4005,533364.69831758,0
+SLF.US,D,20131217,000000,23.4479,23.4817,23.1909,23.2073,3096650.395193,0
+SLF.US,D,20131218,000000,23.1956,23.5987,23.1261,23.3734,495882.01358214,0
+SLF.US,D,20131219,000000,23.3667,23.8529,23.2971,23.7765,342978.77399878,0
+SLF.US,D,20131220,000000,23.8403,24.0307,23.7765,23.8577,453632.77456339,0
+SLF.US,D,20131223,000000,24.0578,24.0732,23.8664,23.9148,269032.5180441,0
+SLF.US,D,20131224,000000,23.907,24.167,23.907,24.0916,137267.86551574,0
+SLF.US,D,20131226,000000,24.0974,24.0974,23.9834,24.0365,120307.12656058,0
+SLF.US,D,20131227,000000,24.0732,24.3506,24.0182,24.2154,333659.83446548,0
+SLF.US,D,20131230,000000,24.1824,24.2791,24.0732,24.2589,255517.10701673,0
+SLF.US,D,20131231,000000,24.2791,24.4076,24.2095,24.2366,201560.99547448,0
+SLF.US,D,20140102,000000,24.1824,24.2299,23.6123,23.7583,361069.33220235,0
+SLF.US,D,20140103,000000,23.8664,23.9379,23.7533,23.8017,271978.11822743,0
+SLF.US,D,20140106,000000,23.7843,23.7843,23.4817,23.6384,322532.35642835,0
+SLF.US,D,20140107,000000,23.6123,23.6558,23.2769,23.2836,507456.4530802,0
+SLF.US,D,20140108,000000,23.2836,23.7369,23.212,23.7215,571131.90713115,0
+SLF.US,D,20140109,000000,23.7533,24.1476,23.5359,24.0182,500114.69723161,0
+SLF.US,D,20140110,000000,23.8403,24.1148,23.6809,24.0182,455024.35596367,0
+SLF.US,D,20140113,000000,23.9969,24.167,23.7369,23.8577,688544.13052594,0
+SLF.US,D,20140114,000000,23.8017,23.879,23.4895,23.5919,334181.28950321,0
+SLF.US,D,20140115,000000,23.5446,24.0307,23.4344,23.9428,299719.73316093,0
+SLF.US,D,20140116,000000,23.9428,24.1526,23.7292,24.1148,3320820.1912317,0
+SLF.US,D,20140117,000000,24.0511,24.1071,23.9582,24.0182,276691.90622716,0
+SLF.US,D,20140121,000000,24.0511,24.1757,24.0114,24.022,276629.82824649,0
+SLF.US,D,20140122,000000,24.0443,24.1583,23.8577,23.9215,252439.07380795,0
+SLF.US,D,20140123,000000,23.8095,23.9428,23.6384,23.7215,414284.64650848,0
+SLF.US,D,20140124,000000,23.5919,23.6558,22.7549,22.8381,521001.86846488,0
+SLF.US,D,20140127,000000,22.9135,23.0294,22.3577,22.3702,775459.51127798,0
+SLF.US,D,20140128,000000,22.3702,22.7704,22.3702,22.6747,416802.94325812,0
+SLF.US,D,20140129,000000,22.4988,22.551,22.2331,22.3354,486447.19515158,0
+SLF.US,D,20140130,000000,22.4988,22.7424,22.4186,22.693,573251.87017141,0
+SLF.US,D,20140131,000000,22.3161,22.6863,22.2331,22.608,476049.13338745,0
+SLF.US,D,20140203,000000,22.6999,22.7627,21.7883,21.8986,655560.03012388,0
+SLF.US,D,20140204,000000,21.9237,22.1672,21.8405,21.9111,423757.74636046,0
+SLF.US,D,20140205,000000,21.8552,22.3702,21.741,22.3084,579722.46502445,0
+SLF.US,D,20140206,000000,22.3509,23.0033,22.2272,22.8506,714804.15098719,0
+SLF.US,D,20140207,000000,23.101,23.1841,22.8787,23.0681,312967.17423835,0
+SLF.US,D,20140210,000000,23.0613,23.1184,22.7627,22.9744,336979.97179893,0
+SLF.US,D,20140211,000000,23.0092,23.2769,22.8912,23.1435,354753.93230103,0
+SLF.US,D,20140212,000000,23.2546,23.6384,23.2344,23.4054,442935.70385897,0
+SLF.US,D,20140213,000000,23.2971,24.1389,23.1367,23.9834,593149.93224583,0
+SLF.US,D,20140214,000000,23.9756,24.3681,23.8017,24.2656,373560.45654847,0
+SLF.US,D,20140218,000000,24.3681,24.5324,24.2714,24.428,338200.83875233,0
+SLF.US,D,20140219,000000,24.341,24.5178,24.2502,24.3681,372295.10037557,0
+SLF.US,D,20140220,000000,24.313,24.5526,24.2966,24.3884,332805.2275981,0
+SLF.US,D,20140221,000000,24.313,24.6368,24.2897,24.5459,330172.0865842,0
+SLF.US,D,20140224,000000,24.6483,24.8397,24.4213,24.5324,381610.93600983,0
+SLF.US,D,20140225,000000,24.4976,24.5111,24.198,24.2966,351206.17570509,0
+SLF.US,D,20140226,000000,24.2714,24.4859,23.91,24.0096,700380.33217586,0
+SLF.US,D,20140227,000000,23.9408,24.0704,23.7697,24.0201,653586.98497123,0
+SLF.US,D,20140228,000000,24.0782,24.4223,23.9631,24.0143,698812.86316365,0
+SLF.US,D,20140303,000000,23.7591,24.0414,23.648,24.0278,314126.99784408,0
+SLF.US,D,20140304,000000,24.1961,24.3342,24.1187,24.2791,944067.44534075,0
+SLF.US,D,20140305,000000,24.2502,24.4464,24.1467,24.4076,279239.17270112,0
+SLF.US,D,20140306,000000,24.4464,24.5623,24.3478,24.5352,248481.60253951,0
+SLF.US,D,20140307,000000,24.5063,24.5275,24.1467,24.2144,345942.99757631,0
+SLF.US,D,20140310,000000,24.1467,24.2018,23.9631,24.0347,268719.02424164,0
+SLF.US,D,20140311,000000,24.0626,24.2018,23.9331,24.0347,257513.94872865,0
+SLF.US,D,20140312,000000,23.8751,24.1187,23.7302,24.0839,177563.71740906,0
+SLF.US,D,20140313,000000,24.1322,24.2289,23.8035,23.9254,269607.7739984,0
+SLF.US,D,20140314,000000,23.8035,23.8896,23.5919,23.6692,180563.11850899,0
+SLF.US,D,20140317,000000,23.7697,23.9863,23.6954,23.8819,222494.72519326,0
+SLF.US,D,20140318,000000,23.9457,24.1381,23.821,23.8558,388253.27994274,0
+SLF.US,D,20140319,000000,23.7466,23.8751,23.4595,23.5765,264647.74334196,0
+SLF.US,D,20140320,000000,23.5301,24.0548,23.4266,23.9949,283281.4838765,0
+SLF.US,D,20140321,000000,24.0839,24.1892,23.9457,23.9949,365505.83855505,0
+SLF.US,D,20140324,000000,24.1043,24.2579,23.8606,24.1961,353921.05272689,0
+SLF.US,D,20140325,000000,24.313,24.3806,24.1381,24.2433,356892.51873551,0
+SLF.US,D,20140326,000000,24.3053,24.4076,24.0704,24.0704,241392.29714569,0
+SLF.US,D,20140327,000000,24.0414,24.1187,23.8684,24.112,262063.23007959,0
+SLF.US,D,20140328,000000,24.1043,24.341,23.8896,23.9631,204385.54359548,0
+SLF.US,D,20140331,000000,24.1322,24.2579,23.9631,24.0017,358780.72398123,0
+SLF.US,D,20140401,000000,24.0782,24.2202,23.9495,24.0143,365463.41860158,0
+SLF.US,D,20140402,000000,24.0414,24.0782,23.9331,23.9949,346244.07578261,0
+SLF.US,D,20140403,000000,24.0096,24.0347,23.7553,23.8122,346426.17119261,0
+SLF.US,D,20140404,000000,23.9167,24.0414,23.5359,23.5832,242320.36295688,0
+SLF.US,D,20140407,000000,23.4663,23.475,23.0458,23.0458,331319.49459379,0
+SLF.US,D,20140408,000000,23.1261,23.5137,23.0139,23.2575,347359.41016886,0
+SLF.US,D,20140409,000000,23.2807,23.6384,23.2294,23.5919,209055.87700874,0
+SLF.US,D,20140410,000000,23.6558,23.6625,23.1328,23.1695,254426.60382277,0
+SLF.US,D,20140411,000000,22.9801,22.9898,22.6632,22.7742,280780.77588804,0
+SLF.US,D,20140414,000000,22.9676,22.9744,22.5105,22.5567,302432.54091671,0
+SLF.US,D,20140415,000000,22.5269,22.6331,22.3712,22.5645,333076.30144708,0
+SLF.US,D,20140416,000000,22.7037,22.8777,22.6331,22.8361,324714.39744929,0
+SLF.US,D,20140417,000000,22.9125,23.3493,22.8844,23.1928,213770.6996415,0
+SLF.US,D,20140421,000000,23.1869,23.2952,23.0933,23.2043,152575.26091877,0
+SLF.US,D,20140422,000000,23.2874,23.2952,23.0575,23.1609,227321.28819124,0
+SLF.US,D,20140423,000000,23.215,23.302,23.0575,23.2372,251965.21188875,0
+SLF.US,D,20140424,000000,23.2952,23.3262,23.1522,23.2294,147491.07430096,0
+SLF.US,D,20140425,000000,23.1261,23.1928,22.8719,22.8844,244773.4778268,0
+SLF.US,D,20140428,000000,22.9975,23.0043,22.6719,23.0043,210627.48455299,0
+SLF.US,D,20140429,000000,23.1087,23.3899,23.0846,23.3899,209590.78227562,0
+SLF.US,D,20140430,000000,23.3135,23.4876,23.2952,23.4528,175826.56858299,0
+SLF.US,D,20140501,000000,23.417,23.648,23.3977,23.5658,159615.93856105,0
+SLF.US,D,20140502,000000,23.5581,23.8288,23.5581,23.6384,196073.30198223,0
+SLF.US,D,20140505,000000,23.5658,23.849,23.356,23.7774,222877.53940747,0
+SLF.US,D,20140506,000000,23.7861,23.9408,23.7553,23.8954,423202.14843336,0
+SLF.US,D,20140507,000000,23.9331,24.0839,23.6809,23.9495,321016.6190667,0
+SLF.US,D,20140508,000000,24.0096,24.4927,23.9863,24.2076,233255.94314438,0
+SLF.US,D,20140509,000000,24.0491,24.1467,23.7774,23.8954,211866.9749006,0
+SLF.US,D,20140512,000000,24.0096,24.0839,23.8433,24.0347,177589.58323434,0
+SLF.US,D,20140513,000000,23.9805,24.0897,23.8954,24.0548,120286.43390035,0
+SLF.US,D,20140514,000000,24.0096,24.0143,23.8558,23.9254,215291.6101682,0
+SLF.US,D,20140515,000000,23.8751,23.9408,23.3416,23.648,355971.6953554,0
+SLF.US,D,20140516,000000,23.648,23.7147,23.475,23.5919,146200.8869358,0
+SLF.US,D,20140519,000000,23.4808,23.6046,23.3977,23.5832,76638.371050236,0
+SLF.US,D,20140520,000000,23.5137,23.6692,23.2518,23.3493,186248.42690639,0
+SLF.US,D,20140521,000000,23.3899,23.5436,23.3493,23.5137,193746.41233969,0
+SLF.US,D,20140522,000000,23.5137,23.7466,23.3784,23.6384,232707.58764837,0
+SLF.US,D,20140523,000000,23.7312,23.765,23.5281,23.675,288342.90856805,0
+SLF.US,D,20140527,000000,23.877,24.0066,23.8152,23.9902,221259.37337769,0
+SLF.US,D,20140528,000000,23.8848,23.937,23.648,23.8374,318788.01956024,0
+SLF.US,D,20140529,000000,23.937,23.937,23.5069,23.6692,309061.43462047,0
+SLF.US,D,20140530,000000,23.6906,23.8065,23.4808,23.708,403196.48452577,0
+SLF.US,D,20140602,000000,23.6692,23.7707,23.5822,23.7234,281847.48252275,0
+SLF.US,D,20140603,000000,23.6326,24.0762,23.6326,24.0675,881087.26467343,0
+SLF.US,D,20140604,000000,23.9582,24.3603,23.8374,24.3352,298923.0657422,0
+SLF.US,D,20140605,000000,24.3352,24.5295,24.2279,24.5014,299413.48178957,0
+SLF.US,D,20140606,000000,24.4658,24.5083,24.3053,24.4658,148882.65570124,0
+SLF.US,D,20140609,000000,24.4397,24.8098,24.4096,24.7034,228639.41064771,0
+SLF.US,D,20140610,000000,24.6368,24.7459,24.515,24.7111,148045.63759505,0
+SLF.US,D,20140611,000000,24.6619,24.7392,24.5449,24.656,165343.66691192,0
+SLF.US,D,20140612,000000,24.656,24.6764,24.5083,24.6212,191487.8084759,0
+SLF.US,D,20140613,000000,24.6212,24.8939,24.5295,24.8166,235798.03645328,0
+SLF.US,D,20140616,000000,24.718,25.0215,24.718,25.0051,336896.16652501,0
+SLF.US,D,20140617,000000,24.9374,25.2099,24.803,25.0881,1023083.4030511,0
+SLF.US,D,20140618,000000,25.0408,25.1742,24.888,25.1742,449985.69319836,0
+SLF.US,D,20140619,000000,25.238,25.238,24.9451,25.0051,166851.12720947,0
+SLF.US,D,20140620,000000,25.1509,25.3684,25.1384,25.3616,265271.6270478,0
+SLF.US,D,20140623,000000,25.2929,25.4206,25.2312,25.3984,205151.17202388,0
+SLF.US,D,20140624,000000,25.3297,25.4399,25.2031,25.2775,221634.94516082,0
+SLF.US,D,20140625,000000,25.2573,25.496,25.2235,25.4399,216346.93583978,0
+SLF.US,D,20140626,000000,25.5646,25.6641,25.2573,25.6362,313193.75886783,0
+SLF.US,D,20140627,000000,25.6275,25.8178,25.5733,25.7956,165145.01737375,0
+SLF.US,D,20140630,000000,25.7126,25.8256,25.6149,25.7126,229725.77530964,0
+SLF.US,D,20140701,000000,25.7405,26.043,25.6805,25.9241,161952.13990071,0
+SLF.US,D,20140702,000000,25.756,26.0972,25.756,26.0721,292387.28900945,0
+SLF.US,D,20140703,000000,26.1996,26.393,26.1116,26.3301,168081.30585998,0
+SLF.US,D,20140707,000000,26.2606,26.2741,26.0024,26.161,192263.78323442,0
+SLF.US,D,20140708,000000,26.0905,26.0905,25.8333,26.0489,200542.91659129,0
+SLF.US,D,20140709,000000,26.043,26.2798,25.9435,26.1899,201904.49363425,0
+SLF.US,D,20140710,000000,25.84,26.3301,25.7318,26.3021,274995.10808854,0
+SLF.US,D,20140711,000000,26.1678,26.1678,25.9174,25.9435,179660.91852308,0
+SLF.US,D,20140714,000000,26.0343,26.2402,26.0218,26.1407,196279.1939515,0
+SLF.US,D,20140715,000000,26.0972,26.3301,26.0972,26.1822,201793.78790203,0
+SLF.US,D,20140716,000000,26.2876,26.7505,26.2402,26.7196,334067.47987196,0
+SLF.US,D,20140717,000000,26.6172,26.652,26.4355,26.4703,301327.55286058,0
+SLF.US,D,20140718,000000,26.5253,26.8955,26.4114,26.7796,231939.88995394,0
+SLF.US,D,20140721,000000,26.5939,26.6887,26.4895,26.652,168959.70928662,0
+SLF.US,D,20140722,000000,26.6462,26.6626,26.4703,26.5485,223955.62700529,0
+SLF.US,D,20140723,000000,26.5708,26.6703,26.4114,26.6326,191648.17659267,0
+SLF.US,D,20140724,000000,26.6587,26.7505,26.5708,26.7148,132401.98646334,0
+SLF.US,D,20140725,000000,26.6887,27.0028,26.6587,26.8211,183068.9996625,0
+SLF.US,D,20140728,000000,26.7863,26.9535,26.7283,26.911,263379.28327003,0
+SLF.US,D,20140729,000000,26.9187,26.939,26.6955,26.8617,236838.87726271,0
+SLF.US,D,20140730,000000,26.884,27.2134,26.8415,27.1846,363863.87596603,0
+SLF.US,D,20140731,000000,27.0337,27.199,26.679,26.708,382207.91925738,0
+SLF.US,D,20140801,000000,26.6587,26.737,26.2402,26.3359,194374.43457759,0
+SLF.US,D,20140804,000000,26.4703,26.7863,26.3446,26.7563,116828.6903764,0
+SLF.US,D,20140805,000000,26.4982,26.4982,26.0972,26.2934,344045.48063348,0
+SLF.US,D,20140806,000000,26.1203,26.4509,26.0576,26.393,179843.01393309,0
+SLF.US,D,20140807,000000,26.6955,26.8955,25.6033,25.7183,451948.3920209,0
+SLF.US,D,20140808,000000,25.5443,25.9174,25.3752,25.8043,641523.1640588,0
+SLF.US,D,20140811,000000,25.9579,26.0343,25.8739,25.9435,208649.26623528,0
+SLF.US,D,20140812,000000,25.9299,26.1407,25.7956,25.8874,241641.64370142,0
+SLF.US,D,20140813,000000,25.9967,26.0266,25.7318,25.7318,263925.56950003,0
+SLF.US,D,20140814,000000,25.7889,26.0905,25.7889,26.0489,173157.2154137,0
+SLF.US,D,20140815,000000,26.1996,26.2527,25.6999,26.0218,194568.94558372,0
+SLF.US,D,20140818,000000,26.0972,26.245,26.0972,26.1203,120604.06623483,0
+SLF.US,D,20140819,000000,26.1116,26.2606,26.043,26.0489,250001.47843319,0
+SLF.US,D,20140820,000000,26.0643,26.3021,26.0024,26.0972,237746.25041367,0
+SLF.US,D,20140821,000000,26.0141,26.5805,26.0141,26.5099,304604.23560755,0
+SLF.US,D,20140822,000000,26.4982,26.5805,26.3214,26.4045,212427.74599276,0
+SLF.US,D,20140825,000000,26.5041,26.5041,26.2519,26.393,247229.69659577,0
+SLF.US,D,20140826,000000,26.4596,26.477,26.2857,26.3572,238193.21187457,0
+SLF.US,D,20140827,000000,26.3349,26.5737,26.3011,26.5563,189514.76332325,0
+SLF.US,D,20140828,000000,26.4596,26.5641,26.2789,26.3204,219257.35850072,0
+SLF.US,D,20140829,000000,26.3147,26.3147,26.0459,26.3011,246974.14224196,0
+SLF.US,D,20140902,000000,26.2296,26.5041,26.1581,26.4635,263204.43029112,0
+SLF.US,D,20140903,000000,26.5641,26.8801,26.5273,26.7525,259071.07141074,0
+SLF.US,D,20140904,000000,26.8452,26.9603,26.8104,26.8733,329497.50586079,0
+SLF.US,D,20140905,000000,26.851,26.9091,26.6413,26.7525,221138.32131538,0
+SLF.US,D,20140908,000000,26.6664,26.8395,26.6113,26.8007,236552.28391856,0
+SLF.US,D,20140909,000000,26.6346,26.8007,26.477,26.7409,295281.15754221,0
+SLF.US,D,20140910,000000,26.6828,26.8395,26.6113,26.7409,391792.75947459,0
+SLF.US,D,20140911,000000,26.6113,26.6539,26.4201,26.4355,206872.80135477,0
+SLF.US,D,20140912,000000,26.3862,26.7409,26.3436,26.7167,277618.93740534,0
+SLF.US,D,20140915,000000,26.6828,26.8733,26.6481,26.8172,284393.71436371,0
+SLF.US,D,20140916,000000,26.8259,27.0163,26.7167,26.9525,195165.92883128,0
+SLF.US,D,20140917,000000,26.9854,26.9854,26.7409,26.7747,229742.32943781,0
+SLF.US,D,20140918,000000,26.8318,27.1691,26.8172,27.1275,196346.44509724,0
+SLF.US,D,20140919,000000,27.2144,27.3749,26.9651,27.0704,268742.82080091,0
+SLF.US,D,20140922,000000,26.851,27.055,26.6539,26.8172,294426.55067483,0
+SLF.US,D,20140923,000000,26.7602,26.7833,26.4713,26.5273,174486.71883329,0
+SLF.US,D,20140924,000000,26.4201,26.6036,26.188,26.5641,204969.07661389,0
+SLF.US,D,20140925,000000,26.4442,26.4442,25.7183,25.9319,344901.12213388,0
+SLF.US,D,20140926,000000,25.87,26.2731,25.6999,26.1803,230638.32162565,0
+SLF.US,D,20140929,000000,25.8807,26.133,25.7792,25.983,159336.58764799,0
+SLF.US,D,20140930,000000,25.9145,25.9194,25.5482,25.6487,266744.94445597,0
+SLF.US,D,20141001,000000,25.6487,25.6728,25.3665,25.4806,350973.38327752,0
+SLF.US,D,20141002,000000,25.5241,25.5878,25.0369,25.3588,367749.95755668,0
+SLF.US,D,20141003,000000,25.3529,25.581,25.1693,25.2678,417310.9480667,0
+SLF.US,D,20141006,000000,25.4032,25.7734,25.3713,25.6564,264983.99907065,0
+SLF.US,D,20141007,000000,25.6265,25.6805,25.1616,25.1896,328727.73890035,0
+SLF.US,D,20141008,000000,25.1896,25.4806,24.8658,25.4322,321445.99176642,0
+SLF.US,D,20141009,000000,25.3955,25.4245,24.7093,24.8929,319855.76082796,0
+SLF.US,D,20141010,000000,24.8514,25.0051,24.3294,24.3439,323333.16237913,0
+SLF.US,D,20141013,000000,24.3623,24.5681,23.9959,24.0036,138890.17007756,0
+SLF.US,D,20141014,000000,23.9254,24.0511,23.649,23.7573,326307.73228678,0
+SLF.US,D,20141015,000000,23.4305,23.4305,22.58,23.0178,634094.49903726,0
+SLF.US,D,20141016,000000,22.4476,23.62,22.292,23.2817,543459.61260939,0
+SLF.US,D,20141017,000000,23.5581,24.0578,23.502,23.8954,357529.8526705,0
+SLF.US,D,20141020,000000,23.91,23.9457,23.5716,23.8413,330185.53681335,0
+SLF.US,D,20141021,000000,24.0869,24.7885,23.8742,24.6271,400520.9235584,0
+SLF.US,D,20141022,000000,24.5807,24.7305,24.1632,24.2346,479680.69525731,0
+SLF.US,D,20141023,000000,24.4909,24.7382,24.3536,24.4753,355335.39605341,0
+SLF.US,D,20141024,000000,24.5411,24.7605,24.4126,24.6522,306536.93007276,0
+SLF.US,D,20141027,000000,24.5556,24.6609,24.4551,24.5043,339152.70112277,0
+SLF.US,D,20141028,000000,24.6098,24.9054,24.5478,24.8514,310342.31028853,0
+SLF.US,D,20141029,000000,24.9528,25.0051,24.4909,24.8088,250977.1373629,0
+SLF.US,D,20141030,000000,24.7238,25.177,24.6396,24.8986,234470.60229971,0
+SLF.US,D,20141031,000000,25.1616,25.5114,25.0687,25.177,291418.87251081,0
+SLF.US,D,20141103,000000,25.0485,25.1539,24.6019,24.7817,388473.65677416,0
+SLF.US,D,20141104,000000,24.6647,24.8735,24.6184,24.7518,277239.22709017,0
+SLF.US,D,20141105,000000,24.829,25.4806,24.716,25.1896,501806.32220517,0
+SLF.US,D,20141106,000000,25.3588,25.4457,24.398,24.5178,592194.96597635,0
+SLF.US,D,20141107,000000,24.6977,25.0485,24.689,25.0225,551518.36913485,0
+SLF.US,D,20141110,000000,25.1074,25.4186,25.0766,25.3868,358040.96137811,0
+SLF.US,D,20141111,000000,25.4718,25.6728,25.38,25.5298,345787.80262461,0
+SLF.US,D,20141112,000000,25.4941,25.7792,25.4573,25.7492,304619.75510272,0
+SLF.US,D,20141113,000000,25.8807,25.8807,25.5182,25.5946,377997.99753417,0
+SLF.US,D,20141114,000000,25.6352,25.9194,25.6352,25.8111,239899.32171029,0
+SLF.US,D,20141117,000000,25.6999,26.0169,25.6999,25.8807,315593.07282117,0
+SLF.US,D,20141118,000000,25.9666,26.0818,25.9058,26.0054,204466.24497037,0
+SLF.US,D,20141119,000000,25.9753,25.9753,25.7898,25.8487,304865.99775943,0
+SLF.US,D,20141120,000000,25.8352,26.0295,25.784,26.0238,239763.78478581,0
+SLF.US,D,20141121,000000,26.2586,26.3147,26.075,26.133,359269.07076259,0
+SLF.US,D,20141124,000000,26.2673,26.4296,26.0681,26.2876,322843.78096476,0
+SLF.US,D,20141125,000000,26.3311,26.6636,26.3311,26.4741,455614.09678014,0
+SLF.US,D,20141126,000000,26.5156,26.739,26.4383,26.652,244871.76796288,0
+SLF.US,D,20141128,000000,26.4674,26.7012,26.4674,26.6636,191543.67865852,0
+SLF.US,D,20141201,000000,26.6172,26.8888,26.4383,26.7592,356222.07654415,0
+SLF.US,D,20141202,000000,26.7592,26.7592,26.4007,26.4857,346240.97188359,0
+SLF.US,D,20141203,000000,26.4548,27.1952,26.3311,27.1458,504439.46321908,0
+SLF.US,D,20141204,000000,26.8452,27.1159,26.6713,26.739,485100.1029708,0
+SLF.US,D,20141205,000000,26.7157,27.1517,26.6974,26.9874,381280.88807921,0
+SLF.US,D,20141208,000000,26.8888,26.9246,26.3234,26.5022,457625.42335421,0
+SLF.US,D,20141209,000000,26.1812,26.4548,26.0459,26.4151,391594.10993641,0
+SLF.US,D,20141210,000000,26.1812,26.2606,25.4641,25.7019,468912.23487511,0
+SLF.US,D,20141211,000000,25.5241,26.0459,25.4873,25.8517,370964.56232297,0
+SLF.US,D,20141212,000000,25.5743,25.7531,25.2322,25.3016,516472.24514117,0
+SLF.US,D,20141215,000000,25.2467,25.4873,24.774,25.064,490847.48934889,0
+SLF.US,D,20141216,000000,24.8949,25.4583,24.8889,25.0949,934152.55719291,0
+SLF.US,D,20141217,000000,25.1509,25.4815,24.9151,25.2805,531366.82197265,0
+SLF.US,D,20141218,000000,25.6507,25.9378,25.0592,25.3955,847276.49249529,0
+SLF.US,D,20141219,000000,25.3713,25.8082,25.2591,25.6584,644784.3273106,0
+SLF.US,D,20141222,000000,25.6825,25.8014,25.3259,25.3578,420229.64779173,0
+SLF.US,D,20141223,000000,25.3955,25.9599,25.3462,25.8787,384676.55362248,0
+SLF.US,D,20141224,000000,26.0034,26.1581,25.7772,25.9241,271312.84920112,0
+SLF.US,D,20141226,000000,26.0382,26.0933,25.9174,25.9378,86384.614017218,0
+SLF.US,D,20141229,000000,25.989,26.133,25.8671,26.0875,290242.49477691,0
+SLF.US,D,20141230,000000,26.0517,26.2306,25.9309,26.0517,302905.3682029,0
+SLF.US,D,20141231,000000,26.1514,26.2306,25.6912,25.7531,429956.2327315,0
+SLF.US,D,20150102,000000,25.6671,25.8874,25.3327,25.5385,498370.30597446,0
+SLF.US,D,20150105,000000,25.38,25.4525,24.8464,25.0736,465721.42666808,0
+SLF.US,D,20150106,000000,24.9557,24.9557,24.1312,24.1467,671872.05418094,0
+SLF.US,D,20150107,000000,24.3884,24.7682,24.2318,24.5391,498492.3926698,0
+SLF.US,D,20150108,000000,24.7895,25.064,24.4231,24.6184,1258478.9672629,0
+SLF.US,D,20150109,000000,24.5314,24.5681,24.0182,24.1902,366478.39358572,0
+SLF.US,D,20150112,000000,24.1023,24.1023,23.4895,23.8944,645228.18487247,0
+SLF.US,D,20150113,000000,24.0443,24.3401,23.6239,23.8664,513043.47134152,0
+SLF.US,D,20150114,000000,23.5078,23.5619,22.6061,22.753,941414.64629962,0
+SLF.US,D,20150115,000000,22.9172,22.9319,22.3325,22.3325,952461.42296188,0
+SLF.US,D,20150116,000000,22.202,22.4747,22.1624,22.3393,708702.92011922,0
+SLF.US,D,20150120,000000,22.6515,22.6515,22.0677,22.1383,676338.56489097,0
+SLF.US,D,20150121,000000,22.1953,22.2939,21.7671,21.9682,828864.16342519,0
+SLF.US,D,20150122,000000,22.0513,22.811,22.0513,22.6892,698993.92394064,0
+SLF.US,D,20150123,000000,22.697,22.9667,22.6187,22.6515,776013.03993906,0
+SLF.US,D,20150126,000000,22.6371,22.7608,22.3963,22.5269,344674.5375044,0
+SLF.US,D,20150127,000000,22.2582,22.4099,21.9759,22.1876,730804.75050783,0
+SLF.US,D,20150128,000000,22.3393,22.6371,21.9111,21.9179,603143.45250252,0
+SLF.US,D,20150129,000000,21.9518,22.1741,21.5825,22.0831,593212.01022651,0
+SLF.US,D,20150130,000000,21.6406,22.4099,21.4201,21.8318,745264.78147455,0
+SLF.US,D,20150202,000000,22.202,23.0652,22.0242,22.8738,1095079.3757794,0
+SLF.US,D,20150203,000000,23.0401,23.9457,22.9319,23.8259,1370732.5104632,0
+SLF.US,D,20150204,000000,23.6809,23.8085,23.3803,23.5156,869297.62150903,0
+SLF.US,D,20150205,000000,23.675,23.9331,23.447,23.4973,838314.50135093,0
+SLF.US,D,20150206,000000,23.5688,23.7891,23.416,23.5542,725964.7372807,0
+SLF.US,D,20150209,000000,23.4528,23.9418,23.4528,23.8887,660357.62339754,0
+SLF.US,D,20150210,000000,23.708,23.9737,23.589,23.9331,866194.75710796,0
+SLF.US,D,20150211,000000,23.91,24.0046,23.6538,23.6954,984261.90319894,0
+SLF.US,D,20150212,000000,22.925,23.362,21.9373,22.4244,2080851.8431749,0
+SLF.US,D,20150213,000000,22.4514,22.552,22.059,22.3587,1439055.5360011,0
+SLF.US,D,20150217,000000,22.4331,22.6515,22.3325,22.6515,905580.13195128,0
+SLF.US,D,20150218,000000,22.4331,22.6747,22.3538,22.5008,800053.77259094,0
+SLF.US,D,20150219,000000,22.3103,22.6187,22.1953,22.4814,552302.62095746,0
+SLF.US,D,20150220,000000,22.4244,22.6892,22.3258,22.6592,709206.78639574,0
+SLF.US,D,20150223,000000,22.7104,22.7104,21.9604,22.0841,924074.19702928,0
+SLF.US,D,20150224,000000,22.0397,22.6834,22.0397,22.5645,981034.88283652,0
+SLF.US,D,20150225,000000,22.7037,22.7539,22.466,22.5326,627830.83078651,0
+SLF.US,D,20150226,000000,22.4921,22.4921,22.0446,22.0764,844160.1778651,0
+SLF.US,D,20150227,000000,22.0764,22.58,22.0764,22.261,1123905.2861088,0
+SLF.US,D,20150302,000000,22.2552,22.35,22.0841,22.3141,681660.71710138,0
+SLF.US,D,20150303,000000,22.3935,22.3935,22.0764,22.2204,901914.42719205,0
+SLF.US,D,20150304,000000,22.0918,22.5645,21.9227,22.4862,654800.60949354,0
+SLF.US,D,20150305,000000,22.5453,22.7897,22.4012,22.6689,822589.11421131,0
+SLF.US,D,20150306,000000,22.4456,23.0951,22.4456,22.697,784104.90472088,0
+SLF.US,D,20150309,000000,22.7482,22.8052,22.4495,22.5868,595413.70927468,0
+SLF.US,D,20150310,000000,22.4012,22.4456,21.9749,22.0107,608428.35792453,0
+SLF.US,D,20150311,000000,21.9895,22.322,21.8957,22.1161,543915.8857674,0
+SLF.US,D,20150312,000000,22.35,22.8834,22.35,22.7317,653836.33152697,0
+SLF.US,D,20150313,000000,22.5722,22.6892,22.2495,22.4988,1319855.4667627,0
+SLF.US,D,20150316,000000,22.5172,23.1222,22.5172,22.9202,678341.61440095,0
+SLF.US,D,20150317,000000,22.8767,22.955,22.5393,22.8903,577000.34557156,0
+SLF.US,D,20150318,000000,22.7482,23.2237,22.6244,23.0777,578665.07008684,0
+SLF.US,D,20150319,000000,22.7762,22.9135,22.5645,22.6747,754892.04164522,0
+SLF.US,D,20150320,000000,22.9714,23.6354,22.9279,23.4991,785072.28658651,0
+SLF.US,D,20150323,000000,23.5706,23.7205,23.2024,23.2749,614934.13029994,0
+SLF.US,D,20150324,000000,23.3155,23.5504,23.1164,23.4769,661586.76741504,0
+SLF.US,D,20150325,000000,23.5706,23.5706,23.013,23.1048,523841.93608106,0
+SLF.US,D,20150326,000000,23.2092,23.2971,22.7975,22.9627,645390.62225525,0
+SLF.US,D,20150327,000000,22.9067,23.1415,22.3615,22.4224,642622.97894988,0
+SLF.US,D,20150330,000000,22.407,22.725,22.2784,22.3046,1154561.4622352,0
+SLF.US,D,20150331,000000,22.1567,22.5326,21.9092,22.261,1435899.9053164,0
+SLF.US,D,20150401,000000,22.205,22.3779,22.0242,22.1973,947043.04988141,0
+SLF.US,D,20150402,000000,22.1895,22.6303,22.1751,22.5172,458500.72288182,0
+SLF.US,D,20150406,000000,22.6303,22.9336,22.5393,22.6515,573681.24287112,0
+SLF.US,D,20150407,000000,22.6892,22.898,22.6303,22.7539,476163.97765171,0
+SLF.US,D,20150408,000000,22.8834,23.215,22.7395,22.8419,519968.27008653,0
+SLF.US,D,20150409,000000,22.8332,23.0449,22.7762,22.8254,924562.54381064,0
+SLF.US,D,20150410,000000,22.8767,22.898,22.4988,22.6371,675292.55091648,0
+SLF.US,D,20150413,000000,22.6371,22.7897,22.5453,22.6303,567309.97278719,0
+SLF.US,D,20150414,000000,22.7395,22.9936,22.7395,22.9627,529380.32659085,0
+SLF.US,D,20150415,000000,22.9067,23.6983,22.8834,23.5281,751677.43687893,0
+SLF.US,D,20150416,000000,23.5571,23.7591,23.4421,23.5706,444504.20750418,0
+SLF.US,D,20150417,000000,23.5765,23.5929,23.0951,23.1348,517200.62678115,0
+SLF.US,D,20150420,000000,23.2294,23.504,23.1571,23.215,455187.82797946,0
+SLF.US,D,20150421,000000,23.2585,23.2749,22.8419,22.9493,393001.21083186,0
+SLF.US,D,20150422,000000,23.0207,23.1106,22.725,23.1048,371522.22951608,0
+SLF.US,D,20150423,000000,23.0294,23.5281,22.9336,23.3812,371977.46804108,0
+SLF.US,D,20150424,000000,23.389,23.533,23.2024,23.4769,332126.50834265,0
+SLF.US,D,20150427,000000,23.6133,23.6508,23.3812,23.4769,479819.33608083,0
+SLF.US,D,20150428,000000,23.4479,23.6983,23.4102,23.6866,361317.64412508,0
+SLF.US,D,20150429,000000,23.62,23.8075,23.5571,23.6663,537688.42967205,0
+SLF.US,D,20150430,000000,23.4837,23.5929,23.07,23.1348,595413.70927468,0
+SLF.US,D,20150501,000000,23.1048,23.2585,23.0294,23.2237,375300.70927357,0
+SLF.US,D,20150504,000000,23.3232,23.764,23.2749,23.705,545163.65317909,0
+SLF.US,D,20150505,000000,23.6596,23.8393,23.504,23.5929,797533.40657529,0
+SLF.US,D,20150506,000000,24.0539,24.284,23.8393,24.0608,1004004.7703217,0
+SLF.US,D,20150507,000000,23.9457,24.5681,23.9022,24.3729,839750.57197069,0
+SLF.US,D,20150508,000000,24.6339,24.7556,24.43,24.4598,557207.8160643,0
+SLF.US,D,20150511,000000,24.4792,24.7189,24.3149,24.4521,489376.24120674,0
+SLF.US,D,20150512,000000,24.4521,24.8785,24.3942,24.6396,572391.05550597,0
+SLF.US,D,20150513,000000,24.7856,24.8715,24.43,24.516,380007.25484223,0
+SLF.US,D,20150514,000000,24.6396,24.6542,24.3497,24.3864,421956.4502877,0
+SLF.US,D,20150515,000000,24.3149,24.3391,24.1274,24.2907,380873.24267273,0
+SLF.US,D,20150518,000000,24.2269,24.2724,24.0608,24.0897,251422.02955778,0
+SLF.US,D,20150519,000000,23.9573,24.3391,23.7707,24.2192,528137.7323442,0
+SLF.US,D,20150520,000000,24.2724,24.4019,24.0461,24.0964,495882.01358214,0
+SLF.US,D,20150521,000000,24.0608,24.3652,24.0461,24.2424,480236.29318441,0
+SLF.US,D,20150522,000000,24.3874,24.3874,23.766,23.8191,480136.96841532,0
+SLF.US,D,20150526,000000,23.6944,23.7486,23.2546,23.416,559265.70112388,0
+SLF.US,D,20150527,000000,23.4537,23.6605,23.3734,23.4904,411431.12866315,0
+SLF.US,D,20150528,000000,23.3734,23.5698,23.1309,23.5098,507421.27555781,0
+SLF.US,D,20150529,000000,23.3426,23.3871,22.9058,23.3513,681335.84233582,0
+SLF.US,D,20150601,000000,23.271,23.3359,22.9627,23.2401,480571.51428009,0
+SLF.US,D,20150602,000000,23.3212,23.8346,23.2266,23.503,699673.67782911,0
+SLF.US,D,20150603,000000,23.475,23.9718,23.4315,23.8829,514078.10435289,0
+SLF.US,D,20150604,000000,23.793,24.0365,23.6993,23.8268,558286.93829515,0
+SLF.US,D,20150605,000000,23.7486,24.4241,23.6993,24.1844,835858.28258197,0
+SLF.US,D,20150608,000000,24.1998,24.2917,23.8761,24.1264,705560.73966373,0
+SLF.US,D,20150609,000000,24.1177,24.6803,24.112,24.6426,828722.41870263,0
+SLF.US,D,20150610,000000,25.0881,25.5356,25.0814,25.4496,1021284.1762444,0
+SLF.US,D,20150611,000000,25.4496,25.468,24.9924,25.3529,751486.02977184,0
+SLF.US,D,20150612,000000,25.178,25.178,24.9538,25.0601,1686361.7954397,0
+SLF.US,D,20150615,000000,24.8571,25.121,24.8253,24.9799,523660.87530407,0
+SLF.US,D,20150616,000000,25.1394,25.2573,24.9586,25.0814,583474.04432362,0
+SLF.US,D,20150617,000000,25.1065,25.4911,25.0523,25.2225,682295.98177035,0
+SLF.US,D,20150618,000000,25.381,25.4757,25.2138,25.2293,547751.2703405,0
+SLF.US,D,20150619,000000,24.92,25.1471,24.5914,24.6299,839005.6362025,0
+SLF.US,D,20150622,000000,24.7093,24.9538,24.66,24.7682,488485.42218396,0
+SLF.US,D,20150623,000000,24.8049,25.1915,24.688,25.0968,1238013.9262983,0
+SLF.US,D,20150624,000000,25.0466,25.2495,24.833,25.207,557195.40046817,0
+SLF.US,D,20150625,000000,25.3588,25.6671,25.2872,25.4593,3254472.2801123,0
+SLF.US,D,20150626,000000,25.4138,25.5424,25.2573,25.4757,807117.21215949,0
+SLF.US,D,20150629,000000,25.1288,25.1471,24.4405,24.543,3129922.1235723,0
+SLF.US,D,20150630,000000,24.7914,24.9461,24.3401,24.4039,683008.84391519,0
+SLF.US,D,20150701,000000,24.6068,24.7914,24.4484,24.512,306857.66630629,0
+SLF.US,D,20150702,000000,24.2791,24.4541,24.0877,24.3506,527628.69290262,0
+SLF.US,D,20150706,000000,24.0017,24.2917,23.9795,24.0964,620154.88847525,0
+SLF.US,D,20150707,000000,23.9138,24.0877,23.4537,24.0511,699811.28401961,0
+SLF.US,D,20150708,000000,23.8095,23.9205,23.5929,23.7573,593738.63842929,0
+SLF.US,D,20150709,000000,24.022,24.0964,23.5765,23.6133,570878.42204336,0
+SLF.US,D,20150710,000000,23.8606,24.1389,23.8191,24.1264,517093.02494798,0
+SLF.US,D,20150713,000000,24.1535,24.3506,24.0578,24.2791,691599.40180848,0
+SLF.US,D,20150714,000000,24.2192,24.2994,24.0443,24.285,383402.92038549,0
+SLF.US,D,20150715,000000,24.2346,24.3235,23.9544,24.2346,430144.53593957,0
+SLF.US,D,20150716,000000,24.4096,24.4541,24.1322,24.1389,370642.79145644,0
+SLF.US,D,20150717,000000,24.1921,24.2057,23.9428,24.1844,458921.81851745,0
+SLF.US,D,20150720,000000,24.2502,24.285,23.9428,23.9621,445100.15611873,0
+SLF.US,D,20150721,000000,23.9718,24.1535,23.7901,24.0964,435105.60122902,0
+SLF.US,D,20150722,000000,23.9205,24.0017,23.7389,23.7486,513943.6020614,0
+SLF.US,D,20150723,000000,23.793,23.8191,23.3212,23.3938,574165.45112044,0
+SLF.US,D,20150724,000000,23.3135,23.5272,23.0874,23.2102,623575.3852108,0
+SLF.US,D,20150727,000000,23.0874,23.186,22.8825,23.0139,666281.93202058,0
+SLF.US,D,20150728,000000,23.1928,23.475,23.0381,23.3513,504361.86574323,0
+SLF.US,D,20150729,000000,23.359,24.0829,23.3068,23.9292,558835.29379117,0
+SLF.US,D,20150730,000000,23.8684,24.0365,23.6431,23.9795,531188.86509471,0
+SLF.US,D,20150731,000000,23.9863,24.1486,23.8095,23.8346,446192.72857872,0
+SLF.US,D,20150803,000000,23.8017,23.9428,23.5639,23.6431,268113.76393,0
+SLF.US,D,20150804,000000,23.7389,24.0365,23.6267,23.793,708022.13159775,0
+SLF.US,D,20150805,000000,23.8983,24.0752,23.5929,23.7147,608789.4448455,0
+SLF.US,D,20150806,000000,24.3584,25.3462,24.3235,25.2138,1570062.8371651,0
+SLF.US,D,20150807,000000,25.0968,25.0968,24.543,24.9924,804925.85944142,0
+SLF.US,D,20150810,000000,25.0389,25.4757,24.9644,25.381,839552.95706552,0
+SLF.US,D,20150811,000000,25.0466,25.2631,24.8253,25.237,612743.81221491,0
+SLF.US,D,20150812,000000,25.2939,25.2939,24.5981,24.92,829016.25447786,0
+SLF.US,D,20150813,000000,24.8571,24.8986,24.4753,24.6513,649718.49214177,0
+SLF.US,D,20150814,000000,24.6377,24.9538,24.6155,24.7015,476987.54552874,0
+SLF.US,D,20150817,000000,24.5498,24.688,24.3739,24.6726,368179.3302564,0
+SLF.US,D,20150818,000000,24.5981,24.7537,24.4541,24.6726,386519.23501571,0
+SLF.US,D,20150819,000000,24.512,24.5275,24.0752,24.2917,543097.49105542,0
+SLF.US,D,20150820,000000,24.1033,24.1033,23.6789,23.8017,682563.95172029,0
+SLF.US,D,20150821,000000,23.503,23.7312,22.664,22.7288,1124514.6849524,0
+SLF.US,D,20150824,000000,20.8499,22.3973,20.5512,21.8213,2129788.9499791,0
+SLF.US,D,20150825,000000,22.7675,22.8535,22.1142,22.147,1699228.4915689,0
+SLF.US,D,20150826,000000,22.7501,22.9279,22.0968,22.9058,1280353.1783891,0
+SLF.US,D,20150827,000000,23.2073,23.6944,23.1261,23.4963,1092137.914128,0
+SLF.US,D,20150828,000000,23.1715,23.4363,23.0391,23.4219,751370.15087457,0
+SLF.US,D,20150831,000000,23.3107,23.6431,22.8313,23.502,1044269.5832246,0
+SLF.US,D,20150901,000000,23.1387,23.2073,22.5453,22.7066,1102712.8981371,0
+SLF.US,D,20150902,000000,22.956,23.1715,22.6766,22.84,905141.44755446,0
+SLF.US,D,20150903,000000,22.8971,23.3918,22.7588,23.2073,745132.34844909,0
+SLF.US,D,20150904,000000,22.8825,23.0092,22.6535,22.8757,565868.72900238,0
+SLF.US,D,20150908,000000,23.3165,23.3707,23.0314,23.0903,662281.00616567,0
+SLF.US,D,20150909,000000,23.1715,23.5475,22.84,22.8535,833543.80853557,0
+SLF.US,D,20150910,000000,22.9279,23.878,22.9125,23.6267,1227020.9505527,0
+SLF.US,D,20150911,000000,23.5252,23.7234,23.4305,23.6673,714214.41017071,0
+SLF.US,D,20150914,000000,23.7234,23.8857,23.6344,23.6944,652247.13522152,0
+SLF.US,D,20150915,000000,23.7901,23.8935,23.5987,23.7901,851307.42270754,0
+SLF.US,D,20150916,000000,23.9148,24.3574,23.821,24.1815,674214.46331865,0
+SLF.US,D,20150917,000000,24.1071,24.2791,23.7234,23.7834,863607.13994655,0
+SLF.US,D,20150918,000000,23.619,23.6944,23.1531,23.2294,915311.8900561,0
+SLF.US,D,20150921,000000,23.473,24.2318,23.4305,24.1448,1010638.8371905,0
+SLF.US,D,20150922,000000,23.7399,23.8288,23.3918,23.5987,708387.35705075,0
+SLF.US,D,20150923,000000,23.6508,23.7321,23.2294,23.3039,631634.14173626,0
+SLF.US,D,20150924,000000,23.0507,23.3707,22.9724,23.2749,669425.14710908,0
+SLF.US,D,20150925,000000,23.5832,23.9321,23.5629,23.6267,553663.16336739,0
+SLF.US,D,20150928,000000,23.5252,23.5311,23.0806,23.1328,602851.68599332,0
+SLF.US,D,20150929,000000,23.1184,23.3918,23.0739,23.3831,571969.95987035,0
+SLF.US,D,20150930,000000,23.6133,23.9003,23.5475,23.7901,583496.80624987,0
+SLF.US,D,20151001,000000,24.0713,24.1284,23.6431,23.8857,448842.42372081,0
+SLF.US,D,20151002,000000,23.5919,23.8626,23.4219,23.8626,643971.10576368,0
+SLF.US,D,20151005,000000,24.1284,24.7788,24.1284,24.6319,703421.11859625,0
+SLF.US,D,20151006,000000,24.5198,25.064,24.4753,24.9837,838155.16786718,0
+SLF.US,D,20151007,000000,25.1462,25.4699,24.9422,25.0504,692792.33367057,0
+SLF.US,D,20151008,000000,25.0059,25.3404,24.9615,25.2872,510000.61565512,0
+SLF.US,D,20151009,000000,25.3597,25.4699,25.0861,25.2631,435420.12966447,0
+SLF.US,D,20151012,000000,25.2495,25.4283,25.177,25.2293,164769.44559062,0
+SLF.US,D,20151013,000000,25.0949,25.3597,25.0059,25.0861,389313.77877938,0
+SLF.US,D,20151014,000000,25.1045,25.1045,24.7344,24.7711,425653.19403727,0
+SLF.US,D,20151015,000000,24.9615,25.0861,24.7933,24.9083,510947.30486052,0
+SLF.US,D,20151016,000000,24.9683,25.0321,24.7276,24.8822,693739.02287597,0
+SLF.US,D,20151019,000000,24.7788,25.1045,24.7711,24.8524,516711.24536678,0
+SLF.US,D,20151020,000000,24.9837,25.1335,24.9016,25.0156,456730.46579939,0
+SLF.US,D,20151021,000000,24.9905,25.2708,24.8524,24.9354,587833.98783347,0
+SLF.US,D,20151022,000000,25.1335,25.4506,24.9982,25.0861,667974.59162716,0
+SLF.US,D,20151023,000000,25.2293,25.4786,25.0949,25.2785,615229.00070818,0
+SLF.US,D,20151026,000000,25.4061,25.4931,25.0727,25.177,799375.0533355,0
+SLF.US,D,20151027,000000,25.0156,25.1616,24.9257,25.0446,865817.11605881,0
+SLF.US,D,20151028,000000,25.1616,25.5385,25.1268,25.5182,767914.96735917,0
+SLF.US,D,20151029,000000,25.5018,25.5241,25.1462,25.2447,622003.77766655,0
+SLF.US,D,20151030,000000,25.237,25.2939,24.8524,24.8601,592717.45564708,0
+SLF.US,D,20151102,000000,24.8601,25.064,24.7402,24.9615,529695.88965932,0
+SLF.US,D,20151103,000000,24.9016,25.2061,24.7025,25.1268,537798.10077124,0
+SLF.US,D,20151104,000000,25.1268,25.2785,24.8755,25.0233,522104.78725499,0
+SLF.US,D,20151105,000000,24.3497,24.6319,24.2791,24.5508,915175.31849861,0
+SLF.US,D,20151106,000000,24.6252,25.0804,24.6078,24.9683,946499.86755045,0
+SLF.US,D,20151109,000000,24.9982,25.1191,24.7276,24.9083,719712.44999306,0
+SLF.US,D,20151110,000000,24.8688,24.9837,24.6252,24.9257,471490.54033942,0
+SLF.US,D,20151111,000000,25.0059,25.1191,24.7933,24.8688,293986.831645,0
+SLF.US,D,20151112,000000,24.6609,24.6667,24.2241,24.3217,477185.16043393,0
+SLF.US,D,20151113,000000,24.1892,24.2482,23.8857,23.9969,562749.31047313,0
+SLF.US,D,20151116,000000,23.9573,24.254,23.9003,24.2115,588102.99241643,0
+SLF.US,D,20151117,000000,24.3739,24.5439,24.1168,24.2038,425110.0117063,0
+SLF.US,D,20151118,000000,24.254,24.4484,24.1892,24.3574,439079.62662564,0
+SLF.US,D,20151119,000000,24.4029,24.8204,24.3777,24.8146,648311.39124632,0
+SLF.US,D,20151120,000000,24.8755,24.9615,24.5198,24.6078,398398.8912521,0
+SLF.US,D,20151123,000000,24.5787,24.7285,24.3623,24.371,551080.71937105,0
+SLF.US,D,20151124,000000,24.3478,24.6455,24.2433,24.5275,431456.45059796,0
+SLF.US,D,20151125,000000,24.5855,24.6996,24.3024,24.3835,395485.36469212,0
+SLF.US,D,20151127,000000,24.4608,24.5566,24.3419,24.4377,210673.00840549,0
+SLF.US,D,20151130,000000,24.6455,24.8166,24.5033,24.6252,560862.13986041,0
+SLF.US,D,20151201,000000,24.5787,25.093,24.5787,25.0697,690194.37017906,0
+SLF.US,D,20151202,000000,25.0118,25.1974,24.8484,24.9132,646788.4114536,0
+SLF.US,D,20151203,000000,25.0774,25.0774,24.4735,24.7285,490021.85220582,0
+SLF.US,D,20151204,000000,24.6319,24.8166,24.4956,24.7354,434751.75673915,0
+SLF.US,D,20151207,000000,24.4675,24.5643,23.7804,23.9969,624654.50744164,0
+SLF.US,D,20151208,000000,23.6963,24.08,23.5571,23.8346,621037.43043393,0
+SLF.US,D,20151209,000000,23.793,24.1998,23.503,23.6692,615005.51997773,0
+SLF.US,D,20151210,000000,23.6074,24.2433,23.5959,24.109,997087.21400772,0
+SLF.US,D,20151211,000000,23.8085,23.8181,23.1048,23.2112,714177.16338231,0
+SLF.US,D,20151214,000000,23.2817,23.4904,22.9598,23.2112,784690.50700531,0
+SLF.US,D,20151215,000000,23.4141,23.5872,23.2199,23.4663,481925.84889196,0
+SLF.US,D,20151216,000000,23.533,23.8684,23.2575,23.765,634707.00177999,0
+SLF.US,D,20151217,000000,23.6828,23.765,23.2575,23.3483,668746.42785363,0
+SLF.US,D,20151218,000000,23.2508,23.4005,23.0439,23.0777,738296.52814305,0
+SLF.US,D,20151221,000000,23.274,23.3841,22.8632,23.1164,517438.59237377,0
+SLF.US,D,20151222,000000,23.1444,23.2199,22.8254,23.1773,476758.89163324,0
+SLF.US,D,20151223,000000,23.5281,23.8181,23.2344,23.6384,519584.42123932,0
+SLF.US,D,20151224,000000,23.676,23.9505,23.676,23.7118,250443.26672905,0
+SLF.US,D,20151228,000000,23.5726,23.648,23.4528,23.5775,161971.79792791,0
+SLF.US,D,20151229,000000,23.7282,24.0936,23.6016,24.0191,412838.2295586,0
+SLF.US,D,20151230,000000,23.8558,23.9747,23.5069,23.6229,348943.43330925,0
+SLF.US,D,20151231,000000,23.503,23.5504,23.1937,23.2817,457648.18528046,0
+SLF.US,D,20160104,000000,22.8323,22.8323,22.3858,22.811,634282.80224534,0
+SLF.US,D,20160105,000000,22.8323,22.9212,22.407,22.5548,471255.67864583,0
+SLF.US,D,20160106,000000,22.0262,22.293,21.9073,22.1142,580133.21432995,0
+SLF.US,D,20160107,000000,21.7062,21.7893,21.0558,21.0722,778582.03370626,0
+SLF.US,D,20160108,000000,21.2664,21.48,21.1109,21.1176,575954.33159708,0
+SLF.US,D,20160111,000000,21.4164,21.4231,20.587,20.8711,534671.43981093,0
+SLF.US,D,20160112,000000,21.0422,21.2279,20.5203,20.9465,531333.71371629,0
+SLF.US,D,20160113,000000,21.1032,21.2443,20.325,20.4246,437666.31793213,0
+SLF.US,D,20160114,000000,20.4826,20.7881,20.0661,20.6982,560982.15728974,0
+SLF.US,D,20160115,000000,19.8534,20.0805,19.5712,19.7646,790243.38237726,0
+SLF.US,D,20160119,000000,19.8708,19.9287,19.3914,19.5615,804773.76838876,0
+SLF.US,D,20160120,000000,19.1904,19.6804,18.886,19.4899,1073650.0568481,0
+SLF.US,D,20160121,000000,19.6389,20.2129,19.6253,19.9762,771636.54230101,0
+SLF.US,D,20160122,000000,20.5726,20.7504,20.5126,20.6691,845137.90606082,0
+SLF.US,D,20160125,000000,20.6084,20.6179,19.926,19.9598,469918.93279517,0
+SLF.US,D,20160126,000000,20.2216,20.5639,20.1743,20.3328,439408.63992326,0
+SLF.US,D,20160127,000000,20.2738,20.8634,20.2081,20.5425,648874.23160449,0
+SLF.US,D,20160128,000000,20.9726,21.1109,20.6024,20.99,542736.40413445,0
+SLF.US,D,20160129,000000,21.1524,21.2945,20.5793,21.2664,585090.14108736,0
+SLF.US,D,20160201,000000,21.2801,21.3313,20.6392,21.1524,449125.91316591,0
+SLF.US,D,20160202,000000,20.6257,20.6469,20.2912,20.4507,624214.78841182,0
+SLF.US,D,20160203,000000,20.8499,20.935,20.4246,20.8325,619685.1650881,0
+SLF.US,D,20160204,000000,21.0141,21.4318,20.9592,21.3313,556947.08854545,0
+SLF.US,D,20160205,000000,21.3632,21.4598,21.0211,21.079,480574.61817912,0
+SLF.US,D,20160208,000000,20.7233,20.8112,20.4005,20.6084,808355.66787408,0
+SLF.US,D,20160209,000000,20.4507,20.6905,20.0805,20.3937,837722.69126843,0
+SLF.US,D,20160210,000000,20.4826,20.7803,20.1626,20.3406,527701.11721342,0
+SLF.US,D,20160211,000000,20.3618,20.3618,19.5789,19.9374,929776.05955487,0
+SLF.US,D,20160212,000000,20.1018,21.0558,20.0206,20.9234,867605.99653545,0
+SLF.US,D,20160216,000000,21.2945,21.3264,20.878,21.2733,887893.08062213,0
+SLF.US,D,20160217,000000,21.5961,22.4311,21.5874,22.3335,967244.25942815,0
+SLF.US,D,20160218,000000,22.4949,22.4949,22.0194,22.2359,559760.25570333,0
+SLF.US,D,20160219,000000,21.9005,21.9943,21.6154,21.9285,626145.413611,0
+SLF.US,D,20160222,000000,22.2639,22.4688,21.8619,21.9285,895124.13073851,0
+SLF.US,D,20160223,000000,21.8117,22.1296,21.6154,21.7652,739841.23522901,0
+SLF.US,D,20160224,000000,21.4231,21.6685,20.7881,21.6154,728856.53654743,0
+SLF.US,D,20160225,000000,21.7217,22.2224,21.654,22.206,637876.08269377,0
+SLF.US,D,20160226,000000,22.4456,22.6119,22.2572,22.4456,539076.90717329,0
+SLF.US,D,20160229,000000,22.4379,22.5868,22.0851,22.4224,569962.77182831,0
+SLF.US,D,20160301,000000,22.6051,23.1937,22.5868,23.0759,976981.19069802,0
+SLF.US,D,20160302,000000,22.9433,23.1589,22.4379,22.7704,806166.38442204,0
+SLF.US,D,20160303,000000,22.7472,23.041,22.6545,22.8294,694436.36552561,0
+SLF.US,D,20160304,000000,22.8893,22.9637,22.695,22.9269,462087.79553219,0
+SLF.US,D,20160307,000000,22.7819,23.2575,22.7017,23.0333,584536.61242628,0
+SLF.US,D,20160308,000000,22.8516,23.2344,22.7385,23.0043,538120.9062708,0
+SLF.US,D,20160309,000000,23.186,23.5001,23.0101,23.3107,492059.04460517,0
+SLF.US,D,20160310,000000,23.4247,23.5359,22.7095,22.9269,678230.90866874,0
+SLF.US,D,20160311,000000,23.2894,23.763,23.0846,23.6876,457641.9774824,0
+SLF.US,D,20160314,000000,23.506,23.6673,23.3794,23.4682,434035.79069527,0
+SLF.US,D,20160315,000000,23.2508,23.5088,23.1097,23.356,483846.12776104,0
+SLF.US,D,20160316,000000,23.3339,23.8829,23.3339,23.763,713033.89390476,0
+SLF.US,D,20160317,000000,23.9389,24.4859,23.8587,24.4347,809819.67358515,0
+SLF.US,D,20160318,000000,24.4628,24.7808,24.169,24.2453,539200.02850164,0
+SLF.US,D,20160321,000000,24.11,24.4183,23.9737,24.1593,536162.34598029,0
+SLF.US,D,20160322,000000,23.9061,24.2772,23.793,24.11,610219.30766719,0
+SLF.US,D,20160323,000000,24.2598,24.2695,23.6673,23.7254,363696.26541819,0
+SLF.US,D,20160324,000000,23.4769,23.6267,23.274,23.6267,344534.86204785,0
+SLF.US,D,20160328,000000,23.6732,24.024,23.6732,23.965,582505.62782498,0
+SLF.US,D,20160329,000000,23.8065,23.8664,23.4392,23.7988,391921.05396799,0
+SLF.US,D,20160330,000000,24.1255,24.4628,24.0347,24.2008,604221.54010036,0
+SLF.US,D,20160331,000000,24.2772,24.6068,24.2008,24.3053,633363.01349823,0
+SLF.US,D,20160401,000000,23.9825,24.2888,23.8239,24.2154,446874.55173321,0
+SLF.US,D,20160404,000000,24.2299,24.283,24.0491,24.1312,527915.28624676,0
+SLF.US,D,20160405,000000,23.7088,23.8065,23.3406,23.7001,407727.1424825,0
+SLF.US,D,20160406,000000,23.7687,23.965,23.5301,23.9438,529522.0713134,0
+SLF.US,D,20160407,000000,23.734,23.7861,23.3861,23.4537,564786.5028725,0
+SLF.US,D,20160408,000000,23.7687,24.1389,23.763,23.9495,562897.26299376,0
+SLF.US,D,20160411,000000,24.2076,24.4106,24.0723,24.0723,584922.53053952,0
+SLF.US,D,20160412,000000,24.1854,24.6629,24.0269,24.6145,470827.34057913,0
+SLF.US,D,20160413,000000,24.6609,24.9393,24.5981,24.8098,750551.75616258,0
+SLF.US,D,20160414,000000,24.8397,25.1713,24.7276,24.8919,419297.4434485,0
+SLF.US,D,20160415,000000,24.7276,24.9054,24.5837,24.8707,470983.57016385,0
+SLF.US,D,20160418,000000,24.6222,25.1713,24.5469,25.1201,365502.73465601,0
+SLF.US,D,20160419,000000,25.2999,25.553,25.2012,25.5192,556165.94062186,0
+SLF.US,D,20160420,000000,25.5037,25.728,25.4506,25.5946,1200785.7612837,0
+SLF.US,D,20160421,000000,25.5695,25.6603,25.2912,25.3452,389907.6581279,0
+SLF.US,D,20160422,000000,25.5037,25.6564,25.4419,25.6168,379379.23260433,0
+SLF.US,D,20160425,000000,25.4873,25.5946,25.2912,25.553,425390.39725239,0
+SLF.US,D,20160426,000000,25.6293,25.8942,25.5946,25.7685,418728.39529226,0
+SLF.US,D,20160427,000000,25.7434,25.9552,25.7019,25.8778,344290.68865718,0
+SLF.US,D,20160428,000000,25.8343,25.986,25.6168,25.7956,458949.75360875,0
+SLF.US,D,20160429,000000,25.8101,25.9029,25.5791,25.6855,558121.39701333,0
+SLF.US,D,20160502,000000,25.7831,25.986,25.5946,25.842,299387.61596429,0
+SLF.US,D,20160503,000000,25.4806,25.4806,24.8397,24.9663,860152.50032164,0
+SLF.US,D,20160504,000000,24.6977,24.8484,24.5604,24.7354,447274.95470861,0
+SLF.US,D,20160505,000000,24.8561,25.0679,24.7276,24.802,487834.63801982,0
+SLF.US,D,20160506,000000,24.5604,24.8638,24.425,24.6977,438993.7520857,0
+SLF.US,D,20160509,000000,24.3661,24.5981,24.2966,24.5247,363811.10968245,0
+SLF.US,D,20160510,000000,24.6299,25.1055,24.6299,24.9886,526865.13374024,0
+SLF.US,D,20160511,000000,25.2476,25.6787,25.1489,25.2611,1181644.0159406,0
+SLF.US,D,20160512,000000,25.5037,25.7135,25.1278,25.5337,513909.45917203,0
+SLF.US,D,20160513,000000,25.3974,25.6091,25.2476,25.2999,321181.12571551,0
+SLF.US,D,20160516,000000,25.4148,25.6091,25.3307,25.4352,436336.81451254,0
+SLF.US,D,20160517,000000,25.324,25.6526,25.2534,25.4419,376560.89228139,0
+SLF.US,D,20160518,000000,25.2912,25.8101,25.2912,25.6526,529272.72475767,0
+SLF.US,D,20160519,000000,25.4283,25.525,25.2253,25.3066,684792.55122676,0
+SLF.US,D,20160520,000000,25.4419,25.842,25.4061,25.7057,551842.2092674,0
+SLF.US,D,20160523,000000,25.5869,25.7956,25.4873,25.5192,203153.29567896,0
+SLF.US,D,20160524,000000,25.7685,26.1407,25.7193,26.0594,505543.41664219,0
+SLF.US,D,20160525,000000,26.1658,26.5727,26.1407,26.4539,541899.38602827,0
+SLF.US,D,20160526,000000,26.593,26.708,26.2045,26.2857,635225.35291868,0
+SLF.US,D,20160527,000000,26.3069,26.4799,26.1687,26.4345,268745.92469995,0
+SLF.US,D,20160531,000000,26.4191,26.5427,26.1446,26.2132,547605.3870859,0
+SLF.US,D,20160601,000000,26.1929,26.2818,25.9251,26.2614,384328.91693066,0
+SLF.US,D,20160602,000000,26.1387,26.275,25.987,26.1755,452717.12434834,0
+SLF.US,D,20160603,000000,26.275,26.275,25.8778,26.0624,831210.71109495,0
+SLF.US,D,20160606,000000,26.1446,26.4596,26.1446,26.3446,968896.56834728,0
+SLF.US,D,20160607,000000,26.4258,26.5079,26.2683,26.3736,743347.60650451,0
+SLF.US,D,20160608,000000,26.6172,26.9284,26.5765,26.9062,652778.93658936,0
+SLF.US,D,20160609,000000,26.6481,26.7312,26.4258,26.5427,404727.74138258,0
+SLF.US,D,20160610,000000,26.3446,26.389,25.8507,25.9957,425303.48807943,0
+SLF.US,D,20160613,000000,25.7337,26.0305,25.7126,25.7763,384218.21119845,0
+SLF.US,D,20160614,000000,25.6584,25.7956,25.4322,25.5172,295287.36534029,0
+SLF.US,D,20160615,000000,25.4921,25.6835,25.2109,25.2109,468287.31653625,0
+SLF.US,D,20160616,000000,24.9132,25.4467,24.7779,25.4022,505257.85793106,0
+SLF.US,D,20160617,000000,25.4921,25.8034,25.4921,25.5085,528863.01008518,0
+SLF.US,D,20160620,000000,26.0305,26.3069,25.8652,25.8778,508865.62324167,0
+SLF.US,D,20160621,000000,26.0402,26.1687,25.8343,26.0402,564345.74920966,0
+SLF.US,D,20160622,000000,26.133,26.2527,25.7831,25.8034,466197.35785331,0
+SLF.US,D,20160623,000000,26.244,26.4509,26.2006,26.3195,484644.8644458,0
+SLF.US,D,20160624,000000,24.9132,25.18,24.4802,24.5653,684876.35650068,0
+SLF.US,D,20160627,000000,24.1854,24.284,23.4015,23.416,836454.23119651,0
+SLF.US,D,20160628,000000,23.7466,23.9428,23.5987,23.7901,685397.81153841,0
+SLF.US,D,20160629,000000,24.08,24.7247,24.0548,24.6716,753867.75496398,0
+SLF.US,D,20160630,000000,24.7701,25.0311,24.4521,24.9548,535705.03818927,0
+SLF.US,D,20160701,000000,24.8474,25.1288,24.7392,25.064,511508.07595267,0
+SLF.US,D,20160705,000000,24.716,24.9384,24.1854,24.2308,757089.60216135,0
+SLF.US,D,20160706,000000,24.1486,24.1486,23.6819,23.9031,889906.47646224,0
+SLF.US,D,20160707,000000,24.0481,24.2704,23.7128,23.8442,508752.84824343,0
+SLF.US,D,20160708,000000,24.0394,24.3506,23.9109,23.9631,537084.20399341,0
+SLF.US,D,20160711,000000,24.1535,24.2607,24.0027,24.0713,501692.51257393,0
+SLF.US,D,20160712,000000,24.398,24.6639,24.3806,24.5275,585628.15025326,0
+SLF.US,D,20160713,000000,24.543,24.6483,24.284,24.5575,378421.16243581,0
+SLF.US,D,20160714,000000,24.8765,25.1655,24.8079,25.0311,578880.2737532,0
+SLF.US,D,20160715,000000,25.1123,25.1123,24.9548,24.975,532366.27746163,0
+SLF.US,D,20160718,000000,24.8986,25.1489,24.8474,25.1065,335196.26448735,0
+SLF.US,D,20160719,000000,24.9663,24.975,24.8524,24.921,396257.2009186,0
+SLF.US,D,20160720,000000,24.9384,25.2775,24.8909,25.1954,502587.47012875,0
+SLF.US,D,20160721,000000,25.2621,25.2621,25.0041,25.0225,285114.85357262,0
+SLF.US,D,20160722,000000,25.0968,25.2206,24.9964,25.1954,296207.15408738,0
+SLF.US,D,20160725,000000,25.0736,25.2109,24.862,24.9306,477943.54643123,0
+SLF.US,D,20160726,000000,24.9132,25.2031,24.8474,25.1065,392222.13217431,0
+SLF.US,D,20160727,000000,25.18,25.2825,24.7779,24.9306,309679.11052825,0
+SLF.US,D,20160728,000000,24.921,25.0436,24.8213,24.9827,237199.96418367,0
+SLF.US,D,20160729,000000,24.947,25.2283,24.9384,25.064,293981.65847995,0
+SLF.US,D,20160801,000000,25.0736,25.1297,24.7866,24.8001,153748.53475365,0
+SLF.US,D,20160802,000000,25.0225,25.1065,24.5508,24.6406,484217.56101211,0
+SLF.US,D,20160803,000000,24.6483,24.9054,24.6019,24.8909,709801.70037728,0
+SLF.US,D,20160804,000000,24.8213,24.8541,24.3401,24.4725,566426.3961955,0
+SLF.US,D,20160805,000000,24.3681,24.716,24.3449,24.6349,717530.40897212,0
+SLF.US,D,20160808,000000,24.687,24.7247,24.4956,24.6406,510769.34798256,0
+SLF.US,D,20160809,000000,24.6793,24.8079,24.6349,24.7624,492144.91914512,0
+SLF.US,D,20160810,000000,24.9132,24.947,24.3903,24.5188,609758.89597714,0
+SLF.US,D,20160811,000000,24.428,24.6947,24.0936,24.3806,771542.39069699,0
+SLF.US,D,20160812,000000,24.3401,24.4889,24.2008,24.4057,643974.20966272,0
+SLF.US,D,20160815,000000,24.543,24.687,24.3506,24.4444,475185.21482297,0
+SLF.US,D,20160816,000000,24.4521,24.4956,24.2212,24.2376,522996.64091078,0
+SLF.US,D,20160817,000000,24.1787,24.4521,24.1003,24.3681,484333.43990938,0
+SLF.US,D,20160818,000000,24.3748,24.4956,24.3062,24.398,454094.22088646,0
+SLF.US,D,20160819,000000,24.2607,24.5508,24.0337,24.5275,510906.95417307,0
+SLF.US,D,20160822,000000,24.4126,24.4126,24.169,24.2897,407559.53193466,0
+SLF.US,D,20160823,000000,24.3806,24.5188,24.3584,24.5188,395254.64153059,0
+SLF.US,D,20160824,000000,24.4057,24.5275,24.3903,24.4057,526724.4236507,0
+SLF.US,D,20160825,000000,24.3806,24.4762,24.2782,24.4666,734687.72819945,0
+SLF.US,D,20160826,000000,24.5787,24.6639,24.314,24.428,656578.10900706,0
+SLF.US,D,20160829,000000,24.4859,24.5566,24.4163,24.5004,484308.6087171,0
+SLF.US,D,20160830,000000,24.4859,24.6734,24.4628,24.6706,464415.71980775,0
+SLF.US,D,20160831,000000,24.6329,24.6329,24.1535,24.2714,381076.03074296,0
+SLF.US,D,20160901,000000,24.1797,24.3245,24.0471,24.2917,460407.55152176,0
+SLF.US,D,20160902,000000,24.4328,24.6783,24.3768,24.4163,503723.49717522,0
+SLF.US,D,20160906,000000,24.5334,24.5488,24.3893,24.4086,476226.05563239,0
+SLF.US,D,20160907,000000,24.4019,24.4551,24.254,24.3332,391375.80237102,0
+SLF.US,D,20160908,000000,24.3091,24.4405,24.2085,24.2318,368752.51694469,0
+SLF.US,D,20160909,000000,24.0791,24.4628,24.0791,24.2231,624418.61111506,0
+SLF.US,D,20160912,000000,23.9863,24.1177,23.8075,24.0617,643415.50783657,0
+SLF.US,D,20160913,000000,23.7505,23.7573,23.3851,23.5775,645915.18119202,0
+SLF.US,D,20160914,000000,23.4856,23.7853,23.4692,23.6934,447952.63933104,0
+SLF.US,D,20160915,000000,23.6847,24.3419,23.5996,24.2714,625360.12715539,0
+SLF.US,D,20160916,000000,24.1245,24.2473,23.9418,24.1797,652585.46021624,0
+SLF.US,D,20160919,000000,24.3004,24.5004,24.2386,24.4086,465481.39180945,0
+SLF.US,D,20160920,000000,24.4551,24.6001,24.2714,24.5623,521519.18497056,0
+SLF.US,D,20160921,000000,24.686,24.9992,24.6078,24.9789,641145.52300967,0
+SLF.US,D,20160922,000000,25.2929,25.4941,25.2621,25.3016,579176.17879444,0
+SLF.US,D,20160923,000000,25.1481,25.2089,24.7325,24.8707,487793.25269936,0
+SLF.US,D,20160926,000000,24.7247,24.7469,24.3623,24.4019,411021.41399066,0
+SLF.US,D,20160927,000000,24.254,24.656,24.1864,24.5334,414497.78090882,0
+SLF.US,D,20160928,000000,24.5855,24.9238,24.4551,24.8996,318230.35236712,0
+SLF.US,D,20160929,000000,24.9499,25.1171,24.6078,24.7711,491049.24278611,0
+SLF.US,D,20160930,000000,24.9557,25.2138,24.8484,25.0476,521459.1762559,0
+SLF.US,D,20161003,000000,24.8996,24.9702,24.6619,24.8785,500240.92245899,0
+SLF.US,D,20161004,000000,24.8638,25.0861,24.8233,24.9238,491347.21709337,0
+SLF.US,D,20161005,000000,25.0272,25.4119,24.9789,25.3191,440401.88761416,0
+SLF.US,D,20161006,000000,25.2775,25.3549,25.1635,25.3191,332307.56911964,0
+SLF.US,D,20161007,000000,25.2554,25.3549,24.8996,24.9789,618487.06006095,0
+SLF.US,D,20161010,000000,25.1335,25.2929,25.1335,25.179,207054.89676478,0
+SLF.US,D,20161011,000000,25.1481,25.2012,24.8591,25.1114,962764.29848898,0
+SLF.US,D,20161012,000000,25.179,25.2929,25.0272,25.2186,438499.19750627,0
+SLF.US,D,20161013,000000,25.0272,25.3103,24.656,25.2263,884060.79994807,0
+SLF.US,D,20161014,000000,25.638,25.7086,25.3616,25.4699,653797.01547254,0
+SLF.US,D,20161017,000000,25.5328,25.5704,25.4032,25.4863,543926.23209751,0
+SLF.US,D,20161018,000000,25.7019,25.8855,25.6362,25.7859,499044.88669786,0
+SLF.US,D,20161019,000000,25.8778,26.0412,25.6942,25.7483,327465.48662649,0
+SLF.US,D,20161020,000000,25.6188,25.7821,25.4941,25.5878,354033.82772512,0
+SLF.US,D,20161021,000000,25.3337,25.5878,25.2554,25.5405,332279.63402834,0
+SLF.US,D,20161024,000000,25.638,25.7086,25.4399,25.6033,332611.75122498,0
+SLF.US,D,20161025,000000,25.6467,25.7086,25.3337,25.3424,430360.77423895,0
+SLF.US,D,20161026,000000,25.2263,25.9155,25.2012,25.7483,862193.83125305,0
+SLF.US,D,20161027,000000,25.9029,25.9561,25.6805,25.8323,457611.97312507,0
+SLF.US,D,20161028,000000,25.7396,25.9396,25.5704,25.7019,586319.28510486,0
+SLF.US,D,20161031,000000,25.756,25.8778,25.5704,25.7734,521589.54001533,0
+SLF.US,D,20161101,000000,25.9561,26.0566,25.5018,25.6101,834247.35898329,0
+SLF.US,D,20161102,000000,25.5539,25.8778,25.5241,25.5704,691227.9685574,0
+SLF.US,D,20161103,000000,25.6323,25.9716,25.5182,25.6467,551153.14368185,0
+SLF.US,D,20161104,000000,25.5955,25.6323,25.3016,25.4486,527797.33808347,0
+SLF.US,D,20161107,000000,25.9029,26.0238,25.728,26.0034,608194.53086397,0
+SLF.US,D,20161108,000000,26.0034,26.2721,25.8903,26.1039,603101.03254907,0
+SLF.US,D,20161109,000000,25.8778,26.7563,25.8565,26.6559,936265.27780209,0
+SLF.US,D,20161110,000000,27.5731,29.4578,27.4871,29.0557,2441695.6253808,0
+SLF.US,D,20161111,000000,28.6043,28.8963,28.356,28.8122,1269970.6361201,0
+SLF.US,D,20161114,000000,28.9358,29.7061,28.7725,29.5883,1313330.03636,0
+SLF.US,D,20161115,000000,29.5573,29.7148,29.2655,29.4964,939200.53165532,0
+SLF.US,D,20161116,000000,29.2983,29.4287,29.165,29.2035,655540.37209666,0
+SLF.US,D,20161117,000000,28.9968,29.5168,28.8817,29.4027,945555.24761108,0
+SLF.US,D,20161118,000000,29.2896,29.7738,29.1814,29.6221,820718.49772678,0
+SLF.US,D,20161121,000000,29.741,30.3113,29.6724,30.2832,1177173.3666985,0
+SLF.US,D,20161122,000000,30.2889,30.6902,30.1363,30.3277,889550.56270633,0
+SLF.US,D,20161123,000000,30.3044,30.5432,30.2039,30.4302,718682.99014677,0
+SLF.US,D,20161125,000000,30.522,30.522,30.3044,30.4813,322072.97937129,0
+SLF.US,D,20161128,000000,30.6534,30.7529,29.7845,29.8541,822747.41306204,0
+SLF.US,D,20161129,000000,29.8772,30.0058,29.6665,29.6926,744880.93262733,0
+SLF.US,D,20161130,000000,29.8772,30.1421,29.7158,29.7922,764621.73048402,0
+SLF.US,D,20161201,000000,30.0551,30.7462,29.9623,30.5935,798978.78889215,0
+SLF.US,D,20161202,000000,30.5838,30.6002,30.1653,30.2822,491065.79691428,0
+SLF.US,D,20161205,000000,30.4823,30.5538,30.0957,30.0957,526427.48397643,0
+SLF.US,D,20161206,000000,30.0493,30.0889,29.825,30.0088,579891.1102053,0
+SLF.US,D,20161207,000000,29.9787,30.3354,29.7448,30.2745,504051.47583982,0
+SLF.US,D,20161208,000000,30.3528,30.5229,30.117,30.4224,547660.2226355,0
+SLF.US,D,20161209,000000,30.3877,30.6467,30.3673,30.5838,364117.36105381,0
+SLF.US,D,20161212,000000,30.6457,30.692,30.3354,30.3877,352411.52316332,0
+SLF.US,D,20161213,000000,30.5297,30.7007,30.3113,30.4823,419251.919596,0
+SLF.US,D,20161214,000000,30.2745,30.4446,29.8464,29.9178,618417.73964919,0
+SLF.US,D,20161215,000000,29.7304,30.4823,29.7304,30.3036,684373.52485716,0
+SLF.US,D,20161216,000000,30.3354,30.4339,29.9623,29.9951,500035.03048973,0
+SLF.US,D,20161219,000000,29.8541,30.0725,29.6752,29.7304,558300.3885243,0
+SLF.US,D,20161220,000000,29.9479,30.5751,29.8946,30.4523,608226.60448731,0
+SLF.US,D,20161221,000000,30.3877,30.4746,30.2494,30.3277,284149.54097303,0
+SLF.US,D,20161222,000000,30.0493,30.1508,29.8772,29.9874,337291.39633534,0
+SLF.US,D,20161223,000000,29.7361,29.7622,29.5516,29.6433,444467.99534879,0
+SLF.US,D,20161227,000000,29.6144,29.7622,29.6066,29.6144,184286.76271686,0
+SLF.US,D,20161228,000000,29.5593,29.624,29.3118,29.4287,309503.22291632,0
+SLF.US,D,20161229,000000,29.4974,29.5901,29.4384,29.5747,386105.38181117,0
+SLF.US,D,20161230,000000,29.7158,29.9623,29.6588,29.8009,502557.46577142,0
+SLF.US,D,20170103,000000,30.0028,30.2417,29.8859,30.0957,616076.36514448,0
+SLF.US,D,20170104,000000,30.32,30.6504,30.2203,30.5229,358888.32581441,0
+SLF.US,D,20170105,000000,30.5538,30.8109,30.4205,30.5935,381215.7061995,0
+SLF.US,D,20170106,000000,30.6698,30.7462,30.5297,30.6166,288035.62256368,0
+SLF.US,D,20170109,000000,30.4138,30.4302,30.117,30.1798,360162.9936844,0
+SLF.US,D,20170110,000000,30.1943,30.4339,30.0252,30.2658,512450.62662601,0
+SLF.US,D,20170111,000000,30.2203,30.7945,30.2116,30.7867,506585.29208464,0
+SLF.US,D,20170112,000000,30.7771,30.8041,30.229,30.4224,505630.32581515,0
+SLF.US,D,20170113,000000,30.5364,31.1357,30.4987,31.1039,761058.4543929,0
+SLF.US,D,20170117,000000,31.1357,31.4749,31.0042,31.1985,800694.21042497,0
+SLF.US,D,20170118,000000,31.1802,31.3145,30.7867,30.8109,670298.37737067,0
+SLF.US,D,20170119,000000,30.864,30.8824,30.4784,30.6234,490045.64876509,0
+SLF.US,D,20170120,000000,30.5538,30.9337,30.5538,30.8322,583013.63263357,0
+SLF.US,D,20170123,000000,30.692,30.7771,30.1798,30.2116,804229.55142479,0
+SLF.US,D,20170124,000000,30.3354,30.5364,30.1798,30.4446,584145.52114798,0
+SLF.US,D,20170125,000000,30.7085,31.0574,30.6079,30.9511,571341.93763245,0
+SLF.US,D,20170126,000000,30.8863,31.1501,30.8544,30.864,472348.25110583,0
+SLF.US,D,20170127,000000,30.7771,30.7771,30.4041,30.5297,446865.2400361,0
+SLF.US,D,20170130,000000,30.4302,30.4446,30.0028,30.375,786374.8895478,0
+SLF.US,D,20170131,000000,30.4523,30.6611,30.1257,30.6166,801321.19802987,0
+SLF.US,D,20170201,000000,30.7181,30.8389,30.234,30.3606,571363.66492569,0
+SLF.US,D,20170202,000000,30.3354,30.3606,29.8541,29.8772,787546.09411666,0
+SLF.US,D,20170203,000000,30.1653,30.2967,29.9391,30.117,455037.80619281,0
+SLF.US,D,20170206,000000,29.8946,29.9874,29.6839,29.8946,460911.41779828,0
+SLF.US,D,20170207,000000,29.7304,29.8772,29.6839,29.8086,501244.51648001,0
+SLF.US,D,20170208,000000,29.7922,29.7922,29.4297,29.7361,515887.67748975,0
+SLF.US,D,20170209,000000,29.9391,30.2822,29.825,30.1798,573323.2598492,0
+SLF.US,D,20170210,000000,30.3964,30.7181,30.3036,30.6166,504065.96070198,0
+SLF.US,D,20170213,000000,30.692,30.9955,30.6755,30.9704,477670.40331625,0
+SLF.US,D,20170214,000000,30.9859,31.1357,30.9337,31.0333,408852.82319885,0
+SLF.US,D,20170215,000000,31.0865,31.2507,30.9434,31.2439,593857.62122561,0
+SLF.US,D,20170216,000000,29.7922,30.5064,29.4027,29.6318,2314290.9163622,0
+SLF.US,D,20170217,000000,29.4742,29.5988,29.2113,29.5448,811737.88318821,0
+SLF.US,D,20170221,000000,29.4287,29.4675,28.9001,28.9688,995147.27711143,0
+SLF.US,D,20170222,000000,28.8063,29.0257,28.7503,28.9475,639268.69872707,0
+SLF.US,D,20170223,000000,29.048,29.0779,28.7359,28.8373,470905.972688,0
+SLF.US,D,20170224,000000,28.7503,28.8692,28.4265,28.5492,812369.00932513,0
+SLF.US,D,20170227,000000,28.5377,28.9088,28.2361,28.8373,914522.46506844,0
+SLF.US,D,20170228,000000,28.6672,28.6836,28.2438,28.2438,722749.0978814,0
+SLF.US,D,20170301,000000,28.6169,28.7203,28.4594,28.5608,598536.23170295,0
+SLF.US,D,20170302,000000,28.5318,28.5946,28.3038,28.3135,421452.58401116,0
+SLF.US,D,20170303,000000,28.2777,28.5608,28.2438,28.5097,556241.4688317,0
+SLF.US,D,20170306,000000,28.3511,28.6169,28.1414,28.5154,450180.20420449,0
+SLF.US,D,20170307,000000,28.5231,28.7048,28.3811,28.6092,656803.65900354,0
+SLF.US,D,20170308,000000,28.6961,28.9301,28.6478,28.7125,528794.72430643,0
+SLF.US,D,20170309,000000,28.7986,28.8209,28.4913,28.6256,394947.35552623,0
+SLF.US,D,20170310,000000,28.8132,28.8132,28.4913,28.6797,428909.184124,0
+SLF.US,D,20170313,000000,28.6961,28.9224,28.6623,28.7821,381047.06101864,0
+SLF.US,D,20170314,000000,28.5946,28.6025,28.3356,28.3898,397483.24103705,0
+SLF.US,D,20170315,000000,28.4381,28.7406,28.411,28.6961,482803.21768559,0
+SLF.US,D,20170316,000000,28.7647,29.2432,28.756,29.1252,417767.2212247,0
+SLF.US,D,20170317,000000,29.1573,29.2993,28.8209,28.9388,416904.33729323,0
+SLF.US,D,20170320,000000,28.8759,28.9301,28.5946,28.6961,376342.584716,0
+SLF.US,D,20170321,000000,28.8827,28.9775,28.0679,28.0902,626171.27943629,0
+SLF.US,D,20170322,000000,27.8727,27.9374,27.4193,27.8514,666312.97101092,0
+SLF.US,D,20170323,000000,27.834,28.4381,27.834,28.3356,614784.1085133,0
+SLF.US,D,20170324,000000,28.3222,28.4913,28.1607,28.3038,475733.57031898,0
+SLF.US,D,20170327,000000,27.9122,28.3443,27.7886,28.2961,663947.79994696,0
+SLF.US,D,20170328,000000,28.3647,28.7406,28.2564,28.6333,549836.05585839,0
+SLF.US,D,20170329,000000,28.5773,28.6961,28.4062,28.6256,433947.84688932,0
+SLF.US,D,20170330,000000,28.6546,28.9224,28.5695,28.5773,482138.9832923,0
+SLF.US,D,20170331,000000,28.5859,28.8344,28.5231,28.6092,489087.57859656,0
+SLF.US,D,20170403,000000,28.5154,28.5695,27.8176,28.2641,676393.40044057,0
+SLF.US,D,20170404,000000,28.0137,28.1607,27.9732,28.1414,430428.02538468,0
+SLF.US,D,20170405,000000,28.3038,28.3811,27.7635,27.7799,548187.8854713,0
+SLF.US,D,20170406,000000,27.8253,28.0679,27.7799,27.8514,437282.46908491,0
+SLF.US,D,20170407,000000,27.9452,28.0224,27.6929,27.9219,440069.77041751,0
+SLF.US,D,20170410,000000,27.953,28.154,27.8958,28.0815,328114.20152462,0
+SLF.US,D,20170411,000000,27.9809,28.0746,27.6629,27.866,399116.92656199,0
+SLF.US,D,20170412,000000,27.8427,27.8871,27.5605,27.6475,442842.58688795,0
+SLF.US,D,20170413,000000,27.5982,27.7325,27.3585,27.3942,589145.90249188,0
+SLF.US,D,20170417,000000,27.5132,27.866,27.5132,27.7567,410668.60413379,0
+SLF.US,D,20170418,000000,27.5508,27.6775,27.2465,27.4503,501978.07128506,0
+SLF.US,D,20170419,000000,27.545,27.6629,27.2097,27.3585,521438.48359568,0
+SLF.US,D,20170420,000000,27.4116,27.834,27.3507,27.7567,607765.15816425,0
+SLF.US,D,20170421,000000,27.7016,27.8871,27.6475,27.748,381737.16123721,0
+SLF.US,D,20170424,000000,28.1936,28.6169,28.1491,28.3222,607942.08040919,0
+SLF.US,D,20170425,000000,28.3511,28.6092,28.3135,28.4062,682534.98199598,0
+SLF.US,D,20170426,000000,28.3647,28.5695,28.1607,28.21,374788.56593294,0
+SLF.US,D,20170427,000000,28.2961,28.3299,27.3721,27.6224,693831.10521398,0
+SLF.US,D,20170428,000000,27.6542,27.8727,27.5373,27.6475,446336.5425673,0
+SLF.US,D,20170501,000000,27.7712,27.8727,27.6775,27.7712,317812.36063054,0
+SLF.US,D,20170502,000000,27.8099,27.8949,27.7122,27.8794,332487.59526361,0
+SLF.US,D,20170503,000000,27.748,27.9983,27.7422,27.8099,268541.0673637,0
+SLF.US,D,20170504,000000,28.1076,28.1771,27.5982,27.6291,547942.6774476,0
+SLF.US,D,20170505,000000,27.6843,28.0224,27.5923,27.9896,391356.1443438,0
+SLF.US,D,20170508,000000,27.9597,28.0137,27.8031,27.9597,432570.7503512,0
+SLF.US,D,20170509,000000,28.006,28.1491,27.5982,27.8591,556551.8587351,0
+SLF.US,D,20170510,000000,26.8868,27.1226,26.2527,27.0995,2925025.4712691,0
+SLF.US,D,20170511,000000,26.8626,26.9032,26.4721,26.6133,860938.82141027,0
+SLF.US,D,20170512,000000,26.5678,26.5882,26.2905,26.3639,619514.45064122,0
+SLF.US,D,20170515,000000,26.5678,26.7467,26.479,26.479,425179.33211806,0
+SLF.US,D,20170516,000000,26.6046,26.6452,26.2132,26.2132,557659.95069027,0
+SLF.US,D,20170517,000000,25.7976,25.87,25.4235,25.5337,846531.55672712,0
+SLF.US,D,20170518,000000,25.4544,25.814,25.3588,25.6255,747985.86629442,0
+SLF.US,D,20170519,000000,25.7347,26.0111,25.697,25.9803,509303.27300548,0
+SLF.US,D,20170522,000000,26.0875,26.1822,25.9803,26.1049,273257.95926246,0
+SLF.US,D,20170523,000000,26.2393,26.2992,26.0169,26.1417,557078.48693789,0
+SLF.US,D,20170524,000000,26.129,26.1494,25.6661,25.7782,802232.70971287,0
+SLF.US,D,20170525,000000,25.87,26.0334,25.7126,25.8227,573857.13048306,0
+SLF.US,D,20170526,000000,25.8159,26.0285,25.7918,25.983,274413.64433615,0
+SLF.US,D,20170530,000000,25.9415,26.0759,25.8778,26.0054,477717.99643477,0
+SLF.US,D,20170531,000000,26.0382,26.0537,25.468,25.8778,853648.79721225,0
+SLF.US,D,20170601,000000,25.9502,26.1794,25.7608,26.1407,701527.74018545,0
+SLF.US,D,20170602,000000,26.0537,26.0759,25.7608,25.9415,659337.47524834,0
+SLF.US,D,20170605,000000,25.9502,26.0614,25.7049,25.8652,509291.89204234,0
+SLF.US,D,20170606,000000,25.7695,25.8487,25.5878,25.7792,631149.93348695,0
+SLF.US,D,20170607,000000,26.188,26.6771,26.0459,26.5688,1001625.1143955,0
+SLF.US,D,20170608,000000,26.6471,26.7766,26.4721,26.6316,673996.15575325,0
+SLF.US,D,20170609,000000,26.765,27.113,26.7235,26.9544,720360.13025817,0
+SLF.US,D,20170612,000000,26.9612,27.3082,26.6694,27.0028,693417.25200943,0
+SLF.US,D,20170613,000000,27.2221,27.3256,26.9854,27.1043,555262.70600295,0
+SLF.US,D,20170614,000000,26.9854,27.1594,26.8114,27.0811,639477.69459535,0
+SLF.US,D,20170615,000000,26.9159,26.9544,26.623,26.9081,517355.82173286,0
+SLF.US,D,20170616,000000,26.9081,27.0811,26.7806,27.0357,630396.72065468,0
+SLF.US,D,20170619,000000,27.1594,27.5151,26.9932,27.3159,759468.22345446,0
+SLF.US,D,20170620,000000,27.2097,27.2174,26.9854,27.0192,486942.78436402,0
+SLF.US,D,20170621,000000,26.9932,27.0657,26.5022,26.6403,481371.28559787,0
+SLF.US,D,20170622,000000,26.6945,26.9159,26.5814,26.6694,475595.96412848,0
+SLF.US,D,20170623,000000,26.6694,26.8375,26.5601,26.7719,418702.52946697,0
+SLF.US,D,20170626,000000,26.8666,27.1371,26.6403,26.8375,484954.2197162,0
+SLF.US,D,20170627,000000,26.9467,27.2716,26.8298,27.1043,964327.62896914,0
+SLF.US,D,20170628,000000,27.2937,27.952,27.2937,27.9287,691929.4497391,0
+SLF.US,D,20170629,000000,28.1181,28.3801,27.7605,28.0311,1016216.5437547,0
+SLF.US,D,20170630,000000,28.1607,28.3319,27.9008,28.2573,1014434.9057091,0
+SLF.US,D,20170703,000000,28.352,28.529,28.1501,28.2023,423438.04475995,0
+SLF.US,D,20170705,000000,28.2516,28.7107,28.0902,28.529,921049.96473709,0
+SLF.US,D,20170706,000000,28.6594,28.6691,28.2892,28.3588,888999.10331128,0
+SLF.US,D,20170707,000000,28.4333,28.7038,28.2119,28.614,693008.57196995,0
+SLF.US,D,20170710,000000,28.755,29.0421,28.6324,28.8595,781260.69857267,0
+SLF.US,D,20170711,000000,28.8595,28.8595,28.5126,28.5744,647200.19539212,0
+SLF.US,D,20170712,000000,28.6517,29.1282,28.614,28.9156,845101.69390543,0
+SLF.US,D,20170713,000000,28.9311,29.2857,28.8344,29.2152,470482.80778635,0
+SLF.US,D,20170714,000000,29.1128,29.571,29.0113,29.4675,632429.77452199,0
+SLF.US,D,20170717,000000,29.4036,29.5399,29.1921,29.2394,490955.09118206,0
+SLF.US,D,20170718,000000,29.4752,29.4829,29.0731,29.3428,532487.32952395,0
+SLF.US,D,20170719,000000,29.4675,29.7768,29.3949,29.6994,463531.10858304,0
+SLF.US,D,20170720,000000,29.7429,29.9991,29.7148,29.8163,581011.61775659,0
+SLF.US,D,20170721,000000,29.8396,29.8474,29.5225,29.7217,467991.411495,0
+SLF.US,D,20170724,000000,29.7516,30.0058,29.5158,29.9575,461315.95930573,0
+SLF.US,D,20170725,000000,30.0212,30.4871,29.9827,30.4175,569370.96174582,0
+SLF.US,D,20170726,000000,30.4252,30.5519,30.1711,30.2203,491781.76295814,0
+SLF.US,D,20170727,000000,30.229,30.4078,29.8869,30.0212,545572.33321858,0
+SLF.US,D,20170728,000000,30.1865,30.2899,29.9342,30.2832,417511.6668709,0
+SLF.US,D,20170731,000000,30.3461,30.52,30.234,30.2986,480584.96450924,0
+SLF.US,D,20170801,000000,30.4485,30.4485,29.9827,30.3991,443478.88618993,0
+SLF.US,D,20170802,000000,30.3295,30.5519,30.2899,30.3123,487880.16187231,0
+SLF.US,D,20170803,000000,30.2755,30.4175,30.1334,30.2417,889009.44964139,0
+SLF.US,D,20170804,000000,30.3218,30.3991,30.1788,30.2986,793663.87911281,0
+SLF.US,D,20170807,000000,30.3054,30.4175,30.202,30.3123,184072.59368351,0
+SLF.US,D,20170808,000000,30.2116,30.4252,30.1063,30.3712,733353.05161479,0
+SLF.US,D,20170809,000000,30.1334,30.3538,30.1063,30.1865,774280.02964504,0
+SLF.US,D,20170810,000000,30.5915,30.7549,29.5535,29.6105,1066219.3225606,0
+SLF.US,D,20170811,000000,29.6414,30.2253,29.6105,30.1401,632509.44126386,0
+SLF.US,D,20170814,000000,30.3827,30.7191,30.2755,30.6224,623618.83979727,0
+SLF.US,D,20170815,000000,30.6534,30.6611,30.4252,30.4794,488476.11048685,0
+SLF.US,D,20170816,000000,30.6457,30.9839,30.5819,30.868,598673.83789346,0
+SLF.US,D,20170817,000000,30.7423,30.8496,30.4088,30.4175,588465.11397041,0
+SLF.US,D,20170818,000000,30.4794,30.5732,30.2494,30.4175,555013.35944721,0
+SLF.US,D,20170821,000000,30.4408,30.4794,30.2203,30.3625,288445.33723618,0
+SLF.US,D,20170822,000000,30.4958,30.5036,30.1334,30.1865,487846.01898293,0
+SLF.US,D,20170823,000000,30.0532,30.3991,29.9662,30.202,602146.06627958,0
+SLF.US,D,20170824,000000,30.3538,30.7337,30.2755,30.5819,361852.54939194,0
+SLF.US,D,20170825,000000,30.7191,30.7974,30.5586,30.7481,446690.38705719,0
+SLF.US,D,20170828,000000,30.7423,30.7423,30.4302,30.493,425227.9598696,0
+SLF.US,D,20170829,000000,30.2243,30.6564,29.9585,30.6215,543858.98095177,0
+SLF.US,D,20170830,000000,30.5268,30.6215,30.317,30.3877,550906.90102514,0
+SLF.US,D,20170831,000000,30.5412,30.6755,30.3964,30.6215,391451.33058084,0
+SLF.US,D,20170901,000000,30.8854,31.0758,30.7984,31.0139,329535.78728222,0
+SLF.US,D,20170905,000000,30.8273,30.8351,30.2862,30.4543,505386.15242447,0
+SLF.US,D,20170906,000000,30.4697,31.0439,30.375,30.5577,589342.48276403,0
+SLF.US,D,20170907,000000,30.6611,30.6611,30.2949,30.493,594155.59553287,0
+SLF.US,D,20170908,000000,30.5007,30.6755,30.4224,30.5268,364447.40898443,0
+SLF.US,D,20170911,000000,30.8506,31.0825,30.6842,30.9626,436858.26955026,0
+SLF.US,D,20170912,000000,30.9868,31.0631,30.8071,30.9868,478293.25238907,0
+SLF.US,D,20170913,000000,30.9868,31.0671,30.692,30.7337,492915.72073858,0
+SLF.US,D,20170914,000000,30.7007,30.7481,30.5181,30.5577,336400.57731257,0
+SLF.US,D,20170915,000000,30.607,30.8071,30.5712,30.7897,397666.37108007,0
+SLF.US,D,20170918,000000,30.7897,31.0139,30.5799,30.637,434918.33265398,0
+SLF.US,D,20170919,000000,30.7549,31.2111,30.7094,31.0206,442835.34445688,0
+SLF.US,D,20170920,000000,31.0758,31.2439,30.8273,31.0139,377477.57712946,0
+SLF.US,D,20170921,000000,31.0052,31.3474,30.9327,31.2188,431885.82329768,0
+SLF.US,D,20170922,000000,31.2594,31.3889,31.0516,31.3619,350032.90187021,0
+SLF.US,D,20170925,000000,31.3067,31.4024,31.1715,31.3222,312012.20796886,0
+SLF.US,D,20170926,000000,31.4024,31.5532,31.2981,31.4671,394384.51516803,0
+SLF.US,D,20170927,000000,31.6721,31.9069,31.5706,31.7455,624167.1952933,0
+SLF.US,D,20170928,000000,31.7234,31.8895,31.6257,31.8181,370615.89099813,0
+SLF.US,D,20170929,000000,31.8432,31.937,31.7194,31.7601,626359.58264437,0
+SLF.US,D,20171002,000000,31.7939,31.9069,31.6808,31.8432,280434.17382925,0
+SLF.US,D,20171003,000000,31.8547,31.8972,31.7156,31.8721,275950.07435803,0
+SLF.US,D,20171004,000000,31.8972,31.937,31.706,31.8181,316091.76593264,0
+SLF.US,D,20171005,000000,31.7321,31.8258,31.6353,31.7601,283199.7478686,0
+SLF.US,D,20171006,000000,31.8625,31.8808,31.6586,31.7455,234306.0956509,0
+SLF.US,D,20171009,000000,31.7765,31.8432,31.7532,31.7765,125500.98427759,0
+SLF.US,D,20171010,000000,31.9069,32.2626,31.9069,32.1274,405308.17050195,0
+SLF.US,D,20171011,000000,32.0713,32.0713,31.7378,31.8181,323445.93737737,0
+SLF.US,D,20171012,000000,31.7601,31.849,31.4507,31.4818,425729.75688011,0
+SLF.US,D,20171013,000000,31.4353,31.6422,31.387,31.6093,423294.23077137,0
+SLF.US,D,20171016,000000,31.6885,31.6885,31.3222,31.4024,437017.60303401,0
+SLF.US,D,20171017,000000,31.4507,31.531,31.2903,31.4818,330550.76226636,0
+SLF.US,D,20171018,000000,31.6653,31.7572,31.5454,31.7156,232379.60898376,0
+SLF.US,D,20171019,000000,31.5774,31.849,31.5774,31.8355,262931.28717612,0
+SLF.US,D,20171020,000000,31.9283,31.9283,31.6025,31.6025,328378.03294251,0
+SLF.US,D,20171023,000000,31.6025,31.7321,31.5454,31.5774,261535.56724379,0
+SLF.US,D,20171024,000000,31.6353,31.7939,31.6353,31.706,220244.39839356,0
+SLF.US,D,20171025,000000,31.8258,31.8895,31.3474,31.4082,334518.5798649,0
+SLF.US,D,20171026,000000,31.5233,31.5532,31.3619,31.3706,224456.38938279,0
+SLF.US,D,20171027,000000,31.2903,31.3802,31.0825,31.3706,324122.58736679,0
+SLF.US,D,20171030,000000,31.2758,31.4024,31.0671,31.0912,345519.83267466,0
+SLF.US,D,20171031,000000,31.0052,31.2846,30.9501,31.0516,295536.71189602,0
+SLF.US,D,20171101,000000,31.2111,31.2111,30.9424,31.0825,554306.70510046,0
+SLF.US,D,20171102,000000,31.1782,31.3474,31.1464,31.2507,374669.58313663,0
+SLF.US,D,20171103,000000,31.3396,31.5233,31.3396,31.474,252330.43734176,0
+SLF.US,D,20171106,000000,31.3947,31.6422,31.3947,31.6025,237360.33230043,0
+SLF.US,D,20171107,000000,31.5233,31.5948,31.1395,31.2246,448627.22005444,0
+SLF.US,D,20171108,000000,31.2342,31.2981,30.8689,30.9704,550409.24254668,0
+SLF.US,D,20171109,000000,31.2981,31.5146,31.0758,31.2111,1100901.2557343,0
+SLF.US,D,20171110,000000,31.3309,31.3802,30.9037,31.0139,616598.85481522,0
+SLF.US,D,20171113,000000,30.8205,31.0912,30.78,31.0516,496802.83696225,0
+SLF.US,D,20171114,000000,31.0274,31.0604,30.8786,31.0274,363624.8757404,0
+SLF.US,D,20171115,000000,30.8138,31.0516,30.7423,30.9965,307784.69748445,0
+SLF.US,D,20171116,000000,31.1076,31.4353,31.0825,31.3889,478147.36913448,0
+SLF.US,D,20171117,000000,31.2188,31.4895,31.2062,31.3889,363646.60303365,0
+SLF.US,D,20171120,000000,31.4507,31.587,31.3802,31.5233,365318.56997999,0
+SLF.US,D,20171121,000000,31.5774,31.8104,31.5619,31.6973,354803.59468558,0
+SLF.US,D,20171122,000000,31.7843,31.7843,31.4594,31.6093,258571.34366625,0
+SLF.US,D,20171124,000000,31.6653,31.8104,31.6257,31.7455,191781.64425113,0
+SLF.US,D,20171127,000000,31.7234,31.8547,31.5454,31.6025,392782.90326646,0
+SLF.US,D,20171128,000000,31.6653,31.7793,31.5223,31.6817,618505.68345515,0
+SLF.US,D,20171129,000000,31.7175,32.0065,31.5522,31.933,756454.33749237,0
+SLF.US,D,20171130,000000,31.965,32.2714,31.8587,31.9099,795942.14100382,0
+SLF.US,D,20171201,000000,32.1902,32.6918,32.1331,32.5632,962765.33312199,0
+SLF.US,D,20171204,000000,32.9015,33.0137,32.6763,32.6763,593972.46548986,0
+SLF.US,D,20171205,000000,32.8764,33.0871,32.6492,32.7015,536474.80514973,0
+SLF.US,D,20171206,000000,32.6763,32.9015,32.5468,32.5777,620579.08800991,0
+SLF.US,D,20171207,000000,32.4975,32.8948,32.4753,32.773,341176.44329299,0
+SLF.US,D,20171208,000000,32.8687,33.0793,32.7808,32.8764,364613.98489926,0
+SLF.US,D,20171211,000000,32.9808,33.0321,32.714,32.9808,712125.48612078,0
+SLF.US,D,20171212,000000,33.0871,33.1441,32.916,32.9431,414099.44719945,0
+SLF.US,D,20171213,000000,33.004,33.119,32.773,32.8059,428743.64284218,0
+SLF.US,D,20171214,000000,32.8687,33.0542,32.6918,32.7401,701436.69248046,0
+SLF.US,D,20171215,000000,32.7643,32.9257,32.6763,32.7304,406879.7780462,0
+SLF.US,D,20171218,000000,32.9015,33.1364,32.8455,32.8861,551446.97945706,0
+SLF.US,D,20171219,000000,32.9904,33.1286,32.6841,32.7092,541898.35139525,0
+SLF.US,D,20171220,000000,32.8764,32.9073,32.6271,32.714,714102.66980549,0
+SLF.US,D,20171221,000000,32.8948,33.1441,32.8377,32.9808,590076.03756908,0
+SLF.US,D,20171222,000000,32.8193,32.9508,32.7643,32.8861,362080.16865445,0
+SLF.US,D,20171226,000000,32.8861,33.1103,32.8861,33.0321,198496.41249484,0
+SLF.US,D,20171227,000000,33.1441,33.264,32.973,33.0137,400625.42149254,0
+SLF.US,D,20171228,000000,33.0706,33.119,32.7643,33.1016,447328.7556252,0
+SLF.US,D,20171229,000000,33.2166,33.41,33.1596,33.2978,392323.52620941,0
+SLF.US,D,20180102,000000,33.4659,33.4659,33.0465,33.1838,535484.66135786,0
+SLF.US,D,20180103,000000,33.2166,33.264,33.0871,33.1683,335039.00026962,0
+SLF.US,D,20180104,000000,33.2737,33.636,33.2253,33.6042,627038.30189981,0
+SLF.US,D,20180105,000000,33.8863,33.8863,33.6273,33.7791,316345.25102043,0
+SLF.US,D,20180108,000000,33.7336,33.7336,33.41,33.523,362510.57598717,0
+SLF.US,D,20180109,000000,33.6273,33.6273,33.3451,33.3625,630852.99381268,0
+SLF.US,D,20180110,000000,33.2563,33.6593,33.1596,33.41,731083.06678788,0
+SLF.US,D,20180111,000000,33.5066,33.5965,33.1761,33.5143,737738.86094994,0
+SLF.US,D,20180112,000000,33.5549,33.9811,33.4331,33.8525,1011649.6736426,0
+SLF.US,D,20180116,000000,35.2976,35.5006,34.97,35.055,1138280.4771686,0
+SLF.US,D,20180117,000000,35.2347,35.6678,34.9022,35.3864,928130.99306681,0
+SLF.US,D,20180118,000000,35.516,35.516,35.2048,35.226,641303.8218604,0
+SLF.US,D,20180119,000000,35.2424,35.6454,35.1689,35.5575,538968.27070709,0
+SLF.US,D,20180122,000000,35.6541,35.7422,35.3536,35.631,573058.39379829,0
+SLF.US,D,20180123,000000,35.4426,35.631,35.0704,35.5778,518689.4636845,0
+SLF.US,D,20180124,000000,35.774,35.9113,35.3295,35.5324,545006.38896137,0
+SLF.US,D,20180125,000000,35.6454,35.6861,35.0879,35.1602,583099.50717351,0
+SLF.US,D,20180126,000000,35.2579,35.4841,35.1351,35.3864,288007.68747237,0
+SLF.US,D,20180129,000000,35.2976,35.3787,34.9109,34.97,515118.9451623,0
+SLF.US,D,20180130,000000,34.8384,34.97,34.7186,34.8143,486669.64124903,0
+SLF.US,D,20180131,000000,35.2811,35.2811,34.7283,34.9979,817639.42988498,0
+SLF.US,D,20180201,000000,34.8461,35.1951,34.6692,35.1689,585644.70438145,0
+SLF.US,D,20180202,000000,34.879,34.9255,34.2652,34.3146,638274.41640315,0
+SLF.US,D,20180205,000000,33.8053,33.9521,33.119,33.1838,1000977.4341304,0
+SLF.US,D,20180206,000000,32.7565,33.523,31.9263,33.3945,1291124.7426703,0
+SLF.US,D,20180207,000000,33.1761,33.6196,33.1286,33.4167,789536.72803051,0
+SLF.US,D,20180208,000000,33.5066,33.5066,32.773,32.7808,1069649.1309932,0
+SLF.US,D,20180209,000000,32.8948,33.119,32.3603,32.8106,1220473.7928568,0
+SLF.US,D,20180212,000000,32.9808,33.2312,32.7227,33.0948,752255.79673229,0
+SLF.US,D,20180213,000000,32.9982,33.1441,32.6116,32.9508,681991.79966502,0
+SLF.US,D,20180214,000000,32.7015,33.5481,32.4975,33.3538,694656.74235704,0
+SLF.US,D,20180215,000000,34.0304,34.6113,33.6864,34.3146,898241.48000173,0
+SLF.US,D,20180216,000000,34.5707,34.7824,34.4112,34.5533,758438.76360815,0
+SLF.US,D,20180220,000000,34.3146,34.6045,34.3146,34.3146,713013.20124453,0
+SLF.US,D,20180221,000000,34.3146,35.055,34.2575,34.8143,805153.47870392,0
+SLF.US,D,20180222,000000,34.8056,34.9979,34.217,34.2895,1094100.6129506,0
+SLF.US,D,20180223,000000,34.4586,34.5707,34.0932,34.5533,628390.56724565,0
+SLF.US,D,20180226,000000,34.5466,34.6509,34.4663,34.5243,599494.30187147,0
+SLF.US,D,20180227,000000,34.2895,34.6752,34.0653,34.0797,669710.70582022,0
+SLF.US,D,20180228,000000,34.218,34.218,33.5017,33.5104,811413.00842264,0
+SLF.US,D,20180301,000000,33.4612,33.5017,32.7189,33.2407,931769.79736776,0
+SLF.US,D,20180302,000000,32.9886,33.2572,32.7527,33.2485,773504.05488653,0
+SLF.US,D,20180305,000000,32.8513,33.754,32.7614,33.6409,588600.65089489,0
+SLF.US,D,20180306,000000,33.8602,34.1289,33.4853,34.1289,829373.20286678,0
+SLF.US,D,20180307,000000,33.7704,34.2015,33.7308,34.1116,823943.44882318,0
+SLF.US,D,20180308,000000,34.2431,34.3484,34.0062,34.2903,494323.85626704,0
+SLF.US,D,20180309,000000,34.5503,34.7544,34.2826,34.6568,599036.99408045,0
+SLF.US,D,20180312,000000,34.6809,34.8365,34.4286,34.5581,493394.75582285,0
+SLF.US,D,20180313,000000,34.6258,34.7157,34.1473,34.2092,497155.64681913,0
+SLF.US,D,20180314,000000,34.5292,34.706,34.2739,34.3561,570763.5777791,0
+SLF.US,D,20180315,000000,34.4209,34.6568,34.1851,34.4209,557245.06285271,0
+SLF.US,D,20180316,000000,34.4286,34.6742,34.218,34.3813,628298.48490764,0
+SLF.US,D,20180319,000000,34.3561,34.5021,33.9966,34.218,549701.5535669,0
+SLF.US,D,20180320,000000,34.3977,34.6006,34.3368,34.3813,1012138.020424,0
+SLF.US,D,20180321,000000,34.6006,35.1612,34.5755,34.9342,790478.24407084,0
+SLF.US,D,20180322,000000,34.5118,34.65,33.8768,34.0217,936639.81495221,0
+SLF.US,D,20180323,000000,34.1523,34.3243,33.4515,33.494,1022465.7271433,0
+SLF.US,D,20180326,000000,33.6641,33.8845,33.1761,33.7212,999081.98645362,0
+SLF.US,D,20180327,000000,33.7038,33.8274,33.1286,33.2263,853213.21671446,0
+SLF.US,D,20180328,000000,33.2407,33.4119,32.9054,33.0398,1189577.5818716,0
+SLF.US,D,20180329,000000,33.1761,33.5017,33.0455,33.4699,664279.9171436,0
+SLF.US,D,20180402,000000,33.4776,33.5017,32.7276,33.0784,857026.87399432,0
+SLF.US,D,20180403,000000,33.232,33.5655,33.119,33.2176,952793.54015853,0
+SLF.US,D,20180404,000000,32.9238,33.3471,32.6801,33.2746,891481.18790552,0
+SLF.US,D,20180405,000000,33.1761,33.5017,33.1761,33.3471,804308.18353365,0
+SLF.US,D,20180406,000000,33.1935,33.3645,32.6318,32.8262,843862.20355782,0
+SLF.US,D,20180409,000000,33.0455,33.3142,32.8513,33.1509,642544.34684102,0
+SLF.US,D,20180410,000000,33.5336,33.8274,33.2833,33.4041,1009494.5330799,0
+SLF.US,D,20180411,000000,33.2833,33.494,33.1509,33.2407,602436.79815577,0
+SLF.US,D,20180412,000000,33.3963,33.4776,33.232,33.3055,555831.75415919,0
+SLF.US,D,20180413,000000,33.4853,33.5104,32.8513,32.8831,689319.07065144,0
+SLF.US,D,20180416,000000,33.1286,33.3645,33.0619,33.1683,733660.33761916,0
+SLF.US,D,20180417,000000,33.2833,33.2833,32.945,33.0455,635948.56139362,0
+SLF.US,D,20180418,000000,33.1441,33.3297,33.0127,33.1016,709630.9859304,0
+SLF.US,D,20180419,000000,33.0871,33.4041,33.0619,33.1441,592449.48569715,0
+SLF.US,D,20180420,000000,33.1016,33.2572,33.0127,33.0871,550364.75332719,0
+SLF.US,D,20180423,000000,33.0871,33.3297,32.9662,33.0398,493750.66957875,0
+SLF.US,D,20180424,000000,33.119,33.5655,33.0398,33.2833,704319.1800501,0
+SLF.US,D,20180425,000000,33.2485,33.3558,32.9973,33.2407,471120.14172134,0
+SLF.US,D,20180426,000000,33.4448,33.6961,33.2833,33.6226,570904.28786865,0
+SLF.US,D,20180427,000000,33.6477,33.9067,33.5578,33.7859,541069.61035316,0
+SLF.US,D,20180430,000000,33.7859,33.9811,33.5993,33.5993,473770.87149645,0
+SLF.US,D,20180501,000000,33.5752,33.6902,33.2263,33.6902,409954.70735595,0
+SLF.US,D,20180502,000000,33.6168,33.7038,33.2002,33.4776,873669.98061501,0
+SLF.US,D,20180503,000000,33.4119,33.5433,32.7189,33.0532,739383.92743799,0
+SLF.US,D,20180504,000000,32.8657,33.5433,32.8436,33.4041,571032.58236206,0
+SLF.US,D,20180507,000000,33.5104,33.6052,33.3055,33.3645,499558.06467151,0
+SLF.US,D,20180508,000000,33.3209,33.3645,33.0311,33.2263,684211.08747438,0
+SLF.US,D,20180509,000000,33.5259,33.5578,32.8349,33.0948,852479.66190941,0
+SLF.US,D,20180510,000000,33.3876,34.1339,33.1683,34.014,914433.48662946,0
+SLF.US,D,20180511,000000,34.1116,34.7698,34.0217,34.6742,601881.20022866,0
+SLF.US,D,20180514,000000,34.821,35.1612,34.7882,35.0424,715024.52781861,0
+SLF.US,D,20180515,000000,34.9834,35.0704,34.6742,34.9593,600513.41538766,0
+SLF.US,D,20180516,000000,34.9979,35.4464,34.9757,35.3419,562270.27538887,0
+SLF.US,D,20180517,000000,35.3807,35.6426,35.3178,35.4725,584941.15393373,0
+SLF.US,D,20180518,000000,35.3323,35.3323,34.9342,35.3004,568821.57161679,0
+SLF.US,D,20180521,000000,35.4628,35.6107,35.284,35.4628,282405.14971588,0
+SLF.US,D,20180522,000000,35.6174,35.8088,35.2956,35.3566,612415.8335503,0
+SLF.US,D,20180523,000000,35.0801,35.1612,34.853,35.0704,552908.91590211,0
+SLF.US,D,20180524,000000,35.0066,35.024,34.706,34.8935,478061.49459453,0
+SLF.US,D,20180525,000000,34.6345,34.7959,34.4538,34.5369,518527.02630172,0
+SLF.US,D,20180529,000000,33.7221,33.8535,33.3616,33.5655,991257.05698873,0
+SLF.US,D,20180530,000000,33.8942,34.1986,33.6747,34.157,491879.01846121,0
+SLF.US,D,20180531,000000,34.0836,34.0836,33.5916,33.9367,645571.68303224,0
+SLF.US,D,20180601,000000,34.1909,34.2972,33.9685,34.0343,312905.09625767,0
+SLF.US,D,20180604,000000,34.1436,34.331,34.1349,34.2063,431449.20816689,0
+SLF.US,D,20180605,000000,34.1503,34.3059,34.0749,34.3059,365207.86424777,0
+SLF.US,D,20180606,000000,34.5369,34.7824,34.4373,34.5436,433970.60881556,0
+SLF.US,D,20180607,000000,34.65,34.824,34.477,34.708,441355.81925063,0
+SLF.US,D,20180608,000000,34.6577,34.9506,34.5668,34.9456,295271.84584511,0
+SLF.US,D,20180611,000000,34.881,35.1023,34.7901,34.8066,411129.01582384,0
+SLF.US,D,20180612,000000,34.8558,34.8974,34.3059,34.3706,421075.97759502,0
+SLF.US,D,20180613,000000,34.389,34.7572,34.3803,34.6267,343261.22881088,0
+SLF.US,D,20180614,000000,34.6742,34.7273,34.2324,34.3223,390044.22968539,0
+SLF.US,D,20180615,000000,34.0681,34.3542,34.0005,34.157,438910.98144479,0
+SLF.US,D,20180618,000000,33.9541,33.9618,33.7395,33.9193,399184.17770773,0
+SLF.US,D,20180619,000000,33.608,33.8796,33.5007,33.6834,331781.97554987,0
+SLF.US,D,20180620,000000,33.7395,33.9772,33.6477,33.7395,305501.2624284,0
+SLF.US,D,20180621,000000,33.6747,33.7308,33.3162,33.4505,356024.46163897,0
+SLF.US,D,20180622,000000,33.5993,33.6961,33.4341,33.5916,255419.85151366,0
+SLF.US,D,20180625,000000,33.4766,33.4766,32.7246,32.7942,505624.11801708,0
+SLF.US,D,20180626,000000,32.8445,33.0426,32.5217,32.5575,389387.23772319,0
+SLF.US,D,20180627,000000,32.6067,32.7778,32.3186,32.4096,575808.44834247,0
+SLF.US,D,20180628,000000,32.4096,32.4763,32.0887,32.3864,485160.11168545,0
+SLF.US,D,20180629,000000,32.6395,33.1547,32.6395,32.9595,774197.25900412,0
+SLF.US,D,20180702,000000,32.7624,32.8184,32.5729,32.7537,231652.26197678,0
+SLF.US,D,20180703,000000,33.148,33.3287,32.7062,32.7942,276091.81908058,0
+SLF.US,D,20180705,000000,33.007,33.0987,32.6801,32.8367,307463.96125094,0
+SLF.US,D,20180706,000000,32.8445,33.0987,32.7537,33.0736,272045.36937316,0
+SLF.US,D,20180709,000000,33.2292,33.3548,33.0251,33.2533,464176.71958212,0
+SLF.US,D,20180710,000000,33.2369,33.4264,33.2292,33.3954,713859.53104782,0
+SLF.US,D,20180711,000000,33.1711,33.2233,32.7537,32.7855,440354.29449564,0
+SLF.US,D,20180712,000000,33.0572,33.4109,32.9692,33.2369,385758.77975236,0
+SLF.US,D,20180713,000000,33.2137,33.2137,33.0165,33.1895,278898.77844038,0
+SLF.US,D,20180716,000000,33.2233,33.4264,33.1895,33.3616,277468.91561869,0
+SLF.US,D,20180717,000000,33.3268,33.4689,33.0736,33.4109,386265.74992793,0
+SLF.US,D,20180718,000000,33.3954,33.5916,33.2369,33.5162,275647.96151871,0
+SLF.US,D,20180719,000000,33.3529,33.493,33.0426,33.0649,297973.27263776,0
+SLF.US,D,20180720,000000,33.2292,33.4109,33.0736,33.1393,414611.59054006,0
+SLF.US,D,20180723,000000,33.1895,33.378,32.9913,33.2968,541357.23833032,0
+SLF.US,D,20180724,000000,33.2456,33.4505,33.2369,33.2707,604905.43252087,0
+SLF.US,D,20180725,000000,33.3355,33.6564,33.091,33.6168,507734.76936025,0
+SLF.US,D,20180726,000000,33.6834,33.6834,33.3355,33.3616,913360.57219668,0
+SLF.US,D,20180727,000000,33.5094,33.6313,33.3122,33.3268,480879.83491747,0
+SLF.US,D,20180730,000000,33.3693,33.7308,33.3693,33.4022,328021.08455359,0
+SLF.US,D,20180731,000000,33.5916,33.6961,33.3035,33.5752,478152.54229954,0
+SLF.US,D,20180801,000000,33.5993,33.8468,33.4177,33.5578,297600.80475368,0
+SLF.US,D,20180802,000000,33.3442,33.3442,32.9073,33.1963,469306.43005243,0
+SLF.US,D,20180803,000000,33.1547,33.2292,32.7624,33.0426,929068.3705751,0
+SLF.US,D,20180806,000000,33.0426,33.1055,32.8445,32.9353,280391.75387577,0
+SLF.US,D,20180807,000000,33.0485,33.3876,32.3507,32.4018,1013639.2729235,0
+SLF.US,D,20180808,000000,32.4096,32.9015,32.3941,32.8039,444861.15589311,0
+SLF.US,D,20180809,000000,32.6067,32.7991,31.2846,32.7537,1011459.3011685,0
+SLF.US,D,20180810,000000,32.4415,32.4907,32.1312,32.1806,673349.51012116,0
+SLF.US,D,20180813,000000,32.1535,32.253,31.7939,31.9002,568119.05580206,0
+SLF.US,D,20180814,000000,31.9484,32.6801,31.9484,32.6395,675770.55136773,0
+SLF.US,D,20180815,000000,32.3333,32.7373,32.3032,32.7121,680754.37858343,0
+SLF.US,D,20180816,000000,32.8677,33.1393,32.8532,32.973,448349.93840741,0
+SLF.US,D,20180817,000000,33.0649,33.4127,33.0649,33.3442,500185.05227638,0
+SLF.US,D,20180820,000000,33.3616,33.3616,33.0987,33.1808,298945.82766843,0
+SLF.US,D,20180821,000000,33.1808,33.4438,33.0348,33.0426,591600.05199481,0
+SLF.US,D,20180822,000000,33.0426,33.2669,33.0426,33.1393,420261.72141509,0
+SLF.US,D,20180823,000000,33.0649,33.0649,32.7199,32.8445,632323.20732183,0
+SLF.US,D,20180824,000000,33.0165,33.2233,33.007,33.0823,619135.77495906,0
+SLF.US,D,20180827,000000,33.1316,33.4689,33.1316,33.3876,486614.80569942,0
+SLF.US,D,20180828,000000,33.61,33.6342,33.2697,33.3191,538869.98057102,0
+SLF.US,D,20180829,000000,33.4351,33.6255,33.1528,33.4853,450794.77621324,0
+SLF.US,D,20180830,000000,33.3876,33.5017,33.1944,33.4351,460553.43477636,0
+SLF.US,D,20180831,000000,33.2437,33.3345,32.8483,32.9218,475979.81297569,0
+SLF.US,D,20180904,000000,32.655,32.655,32.1602,32.3854,526508.18535132,0
+SLF.US,D,20180905,000000,32.3584,32.5816,32.2579,32.3497,308567.91467406,0
+SLF.US,D,20180906,000000,32.3584,32.4676,32.1331,32.4221,372947.95380573,0
+SLF.US,D,20180907,000000,32.4502,32.4502,31.8945,31.935,376091.16889424,0
+SLF.US,D,20180910,000000,32.0858,32.0945,31.9041,31.935,393833.05577299,0
+SLF.US,D,20180911,000000,31.9196,32.1109,31.6866,32.0288,352796.40664354,0
+SLF.US,D,20180912,000000,32.1331,32.2666,31.9041,32.0674,487577.01439999,0
+SLF.US,D,20180913,000000,32.1863,32.3013,32.0191,32.0945,328788.78224801,0
+SLF.US,D,20180914,000000,32.192,32.2433,31.993,32.1331,322742.38692964,0
+SLF.US,D,20180917,000000,32.1863,32.4579,32.1254,32.3497,311655.25957994,0
+SLF.US,D,20180918,000000,32.4221,32.7643,32.3013,32.7401,326771.24787587,0
+SLF.US,D,20180919,000000,32.773,33.7511,32.6241,33.5346,766914.47723719,0
+SLF.US,D,20180920,000000,33.8506,33.8749,33.494,33.5674,448624.11615541,0
+SLF.US,D,20180921,000000,33.6777,33.6777,33.4109,33.5346,406330.38791717,0
+SLF.US,D,20180924,000000,33.6013,33.6013,33.3027,33.3191,422581.36862655,0
+SLF.US,D,20180925,000000,33.5017,33.551,33.1122,33.1209,296754.47495038,0
+SLF.US,D,20180926,000000,33.1528,33.4438,33.088,33.2215,416905.37192624,0
+SLF.US,D,20180927,000000,33.0967,33.3616,33.004,33.0311,330459.71456136,0
+SLF.US,D,20180928,000000,32.9876,33.1692,32.7643,32.9392,552964.78608473,0
+SLF.US,D,20181001,000000,33.2794,33.3259,32.9315,33.1296,381967.88439875,0
+SLF.US,D,20181002,000000,33.0793,33.0793,32.6328,32.7643,434470.33656005,0
+SLF.US,D,20181003,000000,32.8977,32.9973,32.6154,32.8223,388762.31938433,0
+SLF.US,D,20181004,000000,32.8059,33.1209,32.5226,32.9392,721992.7811501,0
+SLF.US,D,20181005,000000,32.9479,32.9479,32.4009,32.541,510333.76748478,0
+SLF.US,D,20181008,000000,32.3767,32.4763,32.0432,32.1863,335369.04820024,0
+SLF.US,D,20181009,000000,32.0858,32.6077,31.9765,32.4907,616955.80320414,0
+SLF.US,D,20181010,000000,32.4985,32.5739,31.6383,31.6383,587777.08301785,0
+SLF.US,D,20181011,000000,31.3976,31.5233,30.6157,30.6514,1935358.6452189,0
+SLF.US,D,20181012,000000,31.0584,31.0584,30.3606,30.6109,1421366.4154059,0
+SLF.US,D,20181015,000000,30.5451,30.6852,30.3461,30.4533,1469382.6988299,0
+SLF.US,D,20181016,000000,30.5606,30.7501,30.461,30.7268,465621.06726598,0
+SLF.US,D,20181017,000000,30.72,31.0507,30.5026,30.8776,453866.60162396,0
+SLF.US,D,20181018,000000,30.7945,30.9646,30.4533,30.6196,1269282.6051675,0
+SLF.US,D,20181019,000000,30.6765,31.2816,30.6196,31.1569,1602043.3435462,0
+SLF.US,D,20181022,000000,31.3551,31.3638,31.042,31.2226,1273157.305795,0
+SLF.US,D,20181023,000000,30.8255,31.2497,30.7007,31.042,1268314.1886689,0
+SLF.US,D,20181024,000000,30.9443,30.9646,30.0319,30.0319,546728.01829227,0
+SLF.US,D,20181025,000000,30.1875,30.6815,29.9894,30.4862,644917.79496906,0
+SLF.US,D,20181026,000000,30.1634,30.4031,29.7574,30.1634,674622.10872512,0
+SLF.US,D,20181029,000000,30.4031,30.5857,29.6414,29.8812,513280.40230112,0
+SLF.US,D,20181030,000000,30.0396,30.4862,29.8725,30.4707,558935.65319326,0
+SLF.US,D,20181031,000000,30.6514,30.7848,30.2812,30.32,584791.13214707,0
+SLF.US,D,20181101,000000,30.5355,30.7104,30.3113,30.5026,524406.84570526,0
+SLF.US,D,20181102,000000,30.8031,31.0805,30.52,30.982,461776.37099578,0
+SLF.US,D,20181105,000000,31.0661,31.4489,30.7945,30.8989,579990.43497438,0
+SLF.US,D,20181106,000000,30.8496,30.9511,30.6688,30.9172,428286.33505117,0
+SLF.US,D,20181107,000000,31.2226,31.3483,30.8989,31.2072,403235.8005802,0
+SLF.US,D,20181108,000000,30.635,30.9511,29.7323,30.6514,897921.77840122,0
+SLF.US,D,20181109,000000,30.577,30.6196,30.1634,30.3857,584940.11930072,0
+SLF.US,D,20181112,000000,30.4359,30.5355,30.2812,30.3799,408227.90485999,0
+SLF.US,D,20181113,000000,30.52,30.8342,30.3238,30.5113,521533.66983271,0
+SLF.US,D,20181114,000000,30.6196,30.8496,30.1701,30.3277,353024.02590603,0
+SLF.US,D,20181115,000000,30.1382,30.9443,30.1131,30.8178,836996.37889446,0
+SLF.US,D,20181116,000000,30.8031,30.9347,30.5113,30.6273,461019.01963146,0
+SLF.US,D,20181119,000000,30.52,30.5944,30.2967,30.4533,513423.1816567,0
+SLF.US,D,20181120,000000,30.2233,30.2436,29.5921,29.6917,634490.76348061,0
+SLF.US,D,20181121,000000,29.7816,30.5857,29.7487,30.2523,524392.3608431,0
+SLF.US,D,20181123,000000,30.0812,30.4292,30.0473,30.1701,181270.80748876,0
+SLF.US,D,20181126,000000,30.52,30.7752,30.3799,30.4456,570490.43466411,0
+SLF.US,D,20181127,000000,30.3451,30.4784,29.9265,30.0513,501136.91464683,0
+SLF.US,D,20181128,000000,29.9845,30.9308,29.9845,30.895,437155.20922452,0
+SLF.US,D,20181129,000000,30.6544,31.0641,30.5461,30.5877,631237.87729291,0
+SLF.US,D,20181130,000000,30.52,30.8824,30.52,30.7974,412855.8183198,0
+SLF.US,D,20181203,000000,31.3164,31.3328,30.8148,31.0487,417877.92695692,0
+SLF.US,D,20181204,000000,30.98,30.98,29.8927,30.118,773928.25442119,0
+SLF.US,D,20181206,000000,29.4994,29.5081,28.6304,28.8876,758160.4473281,0
+SLF.US,D,20181207,000000,28.9388,29.4742,28.6033,28.6594,583506.11794698,0
+SLF.US,D,20181210,000000,28.5203,28.7289,28.0823,28.3588,522879.72738049,0
+SLF.US,D,20181211,000000,28.6874,28.9619,28.0911,28.1443,517330.99054058,0
+SLF.US,D,20181212,000000,28.4759,28.7697,28.3202,28.352,414540.20086228,0
+SLF.US,D,20181213,000000,28.4013,28.5773,28.1752,28.2526,375456.93885828,0
+SLF.US,D,20181214,000000,28.0438,28.1839,27.8514,28.0264,428432.21830577,0
+SLF.US,D,20181217,000000,27.9075,28.0264,27.2812,27.3644,482221.75393321,0
+SLF.US,D,20181218,000000,27.4233,27.8321,27.3875,27.5982,472175.46739293,0
+SLF.US,D,20181219,000000,27.5915,28.0177,27.1874,27.2812,1165908.2824709,0
+SLF.US,D,20181220,000000,27.2473,27.5567,27.0878,27.3044,942401.68619246,0
+SLF.US,D,20181221,000000,27.197,27.4561,26.5765,26.8539,793167.25526737,0
+SLF.US,D,20181224,000000,26.5621,27.0222,26.5621,26.7177,386274.02699201,0
+SLF.US,D,20181226,000000,26.6607,27.6311,26.3601,27.6234,542206.67203264,0
+SLF.US,D,20181227,000000,26.8868,27.2812,26.7293,27.2725,906452.32757986,0
+SLF.US,D,20181228,000000,27.2899,27.5228,27.2107,27.2725,638064.38590184,0
+SLF.US,D,20181231,000000,27.5228,27.9075,27.5228,27.7838,855096.24879514,0
+SLF.US,D,20190102,000000,27.5074,27.9356,27.3498,27.8156,704310.90298601,0
+SLF.US,D,20190103,000000,27.8417,27.867,27.4987,27.6408,600148.18993464,0
+SLF.US,D,20190104,000000,28.2264,28.3366,27.9269,28.21,651896.39463068,0
+SLF.US,D,20190107,000000,28.2931,28.5444,28.0505,28.4197,531906.90040458,0
+SLF.US,D,20190108,000000,28.6691,28.7889,28.153,28.4381,574598.96235221,0
+SLF.US,D,20190109,000000,28.5946,29.4501,28.5695,29.3485,1103705.111195,0
+SLF.US,D,20190110,000000,29.1814,29.7245,29.1234,29.6162,663297.01578282,0
+SLF.US,D,20190111,000000,29.3563,29.6926,29.2896,29.6733,426832.6756702,0
+SLF.US,D,20190114,000000,29.4994,29.7671,29.4568,29.5409,399280.39857778,0
+SLF.US,D,20190115,000000,29.5409,29.9101,29.4414,29.827,454185.26859145,0
+SLF.US,D,20190116,000000,29.9932,30.3538,29.7922,30.1846,444635.60589663,0
+SLF.US,D,20190117,000000,30.0677,30.5123,30.0019,30.461,514898.56833089,0
+SLF.US,D,20190118,000000,30.7036,30.8727,30.5548,30.8061,479938.31887713,0
+SLF.US,D,20190122,000000,30.4021,30.4118,29.9352,30.0513,657370.63789376,0
+SLF.US,D,20190123,000000,30.1933,30.1933,29.7758,30.1093,571904.77799062,0
+SLF.US,D,20190124,000000,30.0937,30.3354,29.7922,29.8173,545510.25523791,0
+SLF.US,D,20190125,000000,30.1363,30.2166,29.9101,30.0773,494811.16841539,0
+SLF.US,D,20190128,000000,29.9188,30.234,29.8424,30.229,403970.39001826,0
+SLF.US,D,20190129,000000,30.1933,30.3026,30.0068,30.1363,422766.56793558,0
+SLF.US,D,20190130,000000,30.2504,30.3451,30.0513,30.2601,522096.5101909,0
+SLF.US,D,20190131,000000,30.1605,30.3267,30.0184,30.2116,733544.4587219,0
+SLF.US,D,20190201,000000,30.3538,30.578,30.3026,30.4359,375033.77395664,0
+SLF.US,D,20190204,000000,30.4118,30.461,30.1527,30.2862,489154.82974231,0
+SLF.US,D,20190205,000000,30.2949,30.5461,30.2949,30.4958,336678.89359262,0
+SLF.US,D,20190206,000000,30.0435,30.2387,29.9265,30.2203,529442.40457153,0
+SLF.US,D,20190207,000000,30.0851,30.0937,29.566,29.9352,676515.48713591,0
+SLF.US,D,20190208,000000,29.8424,30.0271,29.5911,29.8657,551816.34344212,0
+SLF.US,D,20190211,000000,29.9429,29.9429,29.2645,29.3746,793802.51993634,0
+SLF.US,D,20190212,000000,29.4994,29.8976,29.4994,29.7168,1084839.6128659,0
+SLF.US,D,20190213,000000,29.7758,29.9188,29.1389,29.2645,1130937.686687,0
+SLF.US,D,20190214,000000,29.2645,29.6414,29.1147,29.5081,947583.12831333,0
+SLF.US,D,20190215,000000,29.8086,31.0728,29.7091,30.98,913425.7540764,0
+SLF.US,D,20190219,000000,30.8061,31.2497,30.8061,31.0564,764196.49631635,0
+SLF.US,D,20190220,000000,31.1056,31.5484,31.0728,31.4905,687023.21999924,0
+SLF.US,D,20190221,000000,31.4731,31.7659,31.3328,31.4662,587332.19082297,0
+SLF.US,D,20190222,000000,31.4818,31.8017,31.4818,31.6499,563788.08201653,0
+SLF.US,D,20190225,000000,31.8104,32.1796,31.7659,32.0017,651904.67169475,0
+SLF.US,D,20190226,000000,31.934,32.4463,31.9273,32.1515,699406.74251218,0
+SLF.US,D,20190227,000000,32.1264,32.6124,32.0191,32.5468,889049.80032883,0
+SLF.US,D,20190228,000000,32.6647,32.6647,32.0539,32.0539,828160.61297747,0
+SLF.US,D,20190301,000000,32.079,32.3594,32.0606,32.1225,662235.48231315,0
+SLF.US,D,20190304,000000,32.0887,32.4937,32.0887,32.342,805176.24063018,0
+SLF.US,D,20190305,000000,32.4183,32.425,31.935,32.3168,694959.88982936,0
+SLF.US,D,20190306,000000,32.3099,32.425,32.1225,32.1553,485418.7699383,0
+SLF.US,D,20190307,000000,32.0539,32.1379,31.6885,31.9022,620890.51254632,0
+SLF.US,D,20190308,000000,31.6982,31.8935,31.6218,31.8422,319402.59156899,0
+SLF.US,D,20190311,000000,32.0539,32.1312,31.9437,32.0133,354604.94514739,0
+SLF.US,D,20190312,000000,32.0307,32.2153,32.0036,32.1902,328938.80403466,0
+SLF.US,D,20190313,000000,32.2839,32.5033,32.107,32.4443,464928.89778139,0
+SLF.US,D,20190314,000000,32.1902,32.2839,32.0887,32.2066,369794.39238712,0
+SLF.US,D,20190315,000000,32.2153,32.6067,32.0606,32.4937,400223.98388414,0
+SLF.US,D,20190318,000000,32.5284,32.8851,32.5284,32.7662,405021.5771578,0
+SLF.US,D,20190319,000000,33.0716,33.3606,32.9025,33.0629,655725.5714057,0
+SLF.US,D,20190320,000000,33.0455,33.0629,32.6318,32.655,746011.78650875,0
+SLF.US,D,20190321,000000,32.3246,32.6463,32.2935,32.5709,398329.57084035,0
+SLF.US,D,20190322,000000,32.1737,32.3099,31.6798,31.7562,606615.68088864,0
+SLF.US,D,20190325,000000,31.7398,31.9273,31.588,31.7833,510475.51220733,0
+SLF.US,D,20190326,000000,31.9186,32.165,31.9186,32.0375,401446.92010356,0
+SLF.US,D,20190327,000000,32.0133,32.4878,32.0036,32.3333,2854097.2398086,0
+SLF.US,D,20190328,000000,32.3777,32.597,32.2656,32.3874,363768.68972897,0
+SLF.US,D,20190329,000000,32.5873,32.742,32.4521,32.5709,588754.81121358,0
+SLF.US,D,20190401,000000,32.8009,33.378,32.8009,33.1982,590532.3107271,0
+SLF.US,D,20190402,000000,33.2494,33.3007,33.003,33.1828,364717.4482004,0
+SLF.US,D,20190403,000000,33.3423,33.5636,33.3326,33.4448,646788.4114536,0
+SLF.US,D,20190404,000000,33.4873,33.5636,33.1828,33.3326,408220.66242892,0
+SLF.US,D,20190405,000000,33.294,33.5037,33.2069,33.4525,308167.51169867,0
+SLF.US,D,20190408,000000,33.378,33.6979,33.378,33.6921,418658.04024748,0
+SLF.US,D,20190409,000000,33.6747,33.6747,33.2852,33.3954,410048.85895999,0
+SLF.US,D,20190410,000000,33.3954,33.5771,33.2804,33.5124,300859.89873945,0
+SLF.US,D,20190411,000000,33.5723,34.0807,33.5085,33.7588,471335.3453877,0
+SLF.US,D,20190412,000000,34.1647,34.2662,33.9811,34.0653,379668.92984752,0
+SLF.US,D,20190415,000000,34.156,34.3271,33.9946,34.0961,285505.94485091,0
+SLF.US,D,20190416,000000,34.2662,34.7273,34.0894,34.6075,338840.24195335,0
+SLF.US,D,20190417,000000,34.7669,34.8616,34.532,34.6326,658311.11930109,0
+SLF.US,D,20190418,000000,34.6829,34.852,34.5051,34.7428,366978.12133021,0
+SLF.US,D,20190422,000000,34.7273,34.8104,34.6413,34.7669,305999.95553987,0
+SLF.US,D,20190423,000000,34.7592,34.9844,34.6239,34.9283,431854.78430735,0
+SLF.US,D,20190424,000000,34.8616,34.8616,34.4112,34.5233,426793.35961578,0
+SLF.US,D,20190425,000000,34.447,34.8356,34.3358,34.7351,367331.9658201,0
+SLF.US,D,20190426,000000,34.7756,34.7843,34.5233,34.7592,335658.74544343,0
+SLF.US,D,20190429,000000,34.8356,35.1999,34.7592,35.0501,312497.45085119,0
+SLF.US,D,20190430,000000,35.081,35.3874,34.9283,35.2163,410224.74657192,0
+SLF.US,D,20190501,000000,35.2347,35.4135,34.9032,35.0501,661579.52498395,0
+SLF.US,D,20190502,000000,35.0714,35.226,34.964,35.0501,307309.80093225,0
+SLF.US,D,20190503,000000,35.2347,35.2763,34.9119,34.9864,525155.92000548,0
+SLF.US,D,20190506,000000,34.3271,34.9864,34.2247,34.937,354182.81487876,0
+SLF.US,D,20190507,000000,34.5533,34.8017,34.4867,34.5466,522907.6624718,0
+SLF.US,D,20190508,000000,34.4867,35.1254,34.3591,34.8356,600876.57157464,0
+SLF.US,D,20190509,000000,34.1426,34.7273,33.8699,33.9637,1071196.9419782,0
+SLF.US,D,20190510,000000,33.8776,34.1996,33.5723,34.0033,1029304.6513483,0
+SLF.US,D,20190513,000000,33.4709,33.5549,32.9528,33.1316,530349.77772249,0
+SLF.US,D,20190514,000000,33.232,33.4873,33.1316,33.4109,549254.592106,0
+SLF.US,D,20190515,000000,33.3181,33.783,33.148,33.6651,431254.69716075,0
+SLF.US,D,20190516,000000,33.7057,33.9792,33.7057,33.7588,309103.85457394,0
+SLF.US,D,20190517,000000,33.5472,33.7675,33.3954,33.6564,419685.43082776,0
+SLF.US,D,20190520,000000,33.4969,33.783,33.4448,33.5472,363250.33859029,0
+SLF.US,D,20190521,000000,33.8438,34.2421,33.8438,34.217,462483.02534254,0
+SLF.US,D,20190522,000000,34.072,34.1242,33.8361,33.928,304474.90648112,0
+SLF.US,D,20190523,000000,33.4969,33.7511,33.1982,33.4709,2820674.4550097,0
+SLF.US,D,20190524,000000,33.6477,34.1426,33.5723,33.9946,4032958.0929486,0
+SLF.US,D,20190528,000000,34.3146,34.4093,33.8759,33.8759,408706.93994425,0
+SLF.US,D,20190529,000000,33.6787,34.0033,33.6516,33.8845,528011.50711683,0
+SLF.US,D,20190530,000000,33.9367,34.073,33.6351,33.7386,424791.3447388,0
+SLF.US,D,20190531,000000,33.3172,33.4284,33.1798,33.3954,441367.20021376,0
+SLF.US,D,20190603,000000,33.3954,33.8681,33.3007,33.7212,1651886.7888683,0
+SLF.US,D,20190604,000000,33.9367,34.3735,33.927,34.3397,1167482.9939141,0
+SLF.US,D,20190605,000000,34.4093,34.417,34.0566,34.3059,415080.27929421,0
+SLF.US,D,20190606,000000,34.3919,34.649,34.2373,34.4683,558447.3064119,0
+SLF.US,D,20190607,000000,34.7186,35.0617,34.6839,34.8133,486063.34630438,0
+SLF.US,D,20190610,000000,34.9332,35.2337,34.5456,34.6075,558027.24540929,0
+SLF.US,D,20190611,000000,34.8897,34.9061,34.417,34.5031,461939.84301157,0
+SLF.US,D,20190612,000000,34.2538,34.3561,33.609,33.7482,485243.91695937,0
+SLF.US,D,20190613,000000,33.842,33.8923,33.6003,33.67,401767.65633708,0
+SLF.US,D,20190614,000000,33.6264,33.8923,33.3326,33.7975,452547.44453448,0
+SLF.US,D,20190617,000000,33.7898,34.0217,33.6516,33.8593,470332.78599971,0
+SLF.US,D,20190618,000000,33.8923,34.6142,33.842,34.3919,568701.55418747,0
+SLF.US,D,20190619,000000,34.5456,34.7688,34.2972,34.649,448084.03772348,0
+SLF.US,D,20190620,000000,35.114,35.114,34.5988,35.0869,1008169.1681924,0
+SLF.US,D,20190621,000000,35.0463,35.3121,34.8384,34.8819,729411.09984153,0
+SLF.US,D,20190624,000000,34.9061,34.9998,34.7949,34.9506,428857.45247344,0
+SLF.US,D,20190625,000000,34.9506,35.3372,34.8897,35.2067,705434.51443634,0
+SLF.US,D,20190626,000000,35.3449,35.5257,35.2337,35.4657,497383.26608163,0
+SLF.US,D,20190627,000000,35.544,35.6377,35.3372,35.4309,396537.58646467,0
+SLF.US,D,20190628,000000,35.5933,35.7315,35.4309,35.544,480984.33285163,0
+SLF.US,D,20190701,000000,36.0147,36.0678,35.6793,35.86,230350.69364848,0
+SLF.US,D,20190702,000000,35.8011,35.921,35.6029,35.7914,465841.4440974,0
+SLF.US,D,20190703,000000,35.921,36.1181,35.921,36.0929,228160.37556345,0
+SLF.US,D,20190705,000000,35.8862,36.3076,35.7827,36.264,461889.14599402,0
+SLF.US,D,20190708,000000,36.0504,36.2476,35.8784,36.0746,425846.67041038,0
+SLF.US,D,20190709,000000,35.8697,36.178,35.6986,36.178,622282.0939466,0
+SLF.US,D,20190710,000000,36.3076,36.3936,35.9645,36.0746,539615.9509722,0
+SLF.US,D,20190711,000000,36.1703,36.1964,35.9287,36.0427,397977.79561649,0
+SLF.US,D,20190712,000000,36.0833,36.2138,35.8949,36.0427,583519.56817612,0
+SLF.US,D,20190715,000000,36.1094,36.2312,35.8359,36.2138,551327.99666076,0
+SLF.US,D,20190716,000000,36.3076,36.5124,36.1375,36.4197,574055.78002123,0
+SLF.US,D,20190717,000000,36.325,36.5994,36.325,36.496,558135.88187549,0
+SLF.US,D,20190718,000000,36.4283,36.5666,36.2727,36.3752,401936.30151793,0
+SLF.US,D,20190719,000000,36.325,36.5405,36.0929,36.4283,655198.94320292,0
+SLF.US,D,20190722,000000,36.4882,36.5405,36.1452,36.3172,408259.97848335,0
+SLF.US,D,20190723,000000,36.3327,36.5569,36.264,36.3327,356257.25406653,0
+SLF.US,D,20190724,000000,36.2989,36.3588,35.8466,36.2553,552162.94550093,0
+SLF.US,D,20190725,000000,36.2911,36.3588,35.7402,35.8697,611807.46933963,0
+SLF.US,D,20190726,000000,35.9384,36.1094,35.7586,36.0243,505996.58590117,0
+SLF.US,D,20190729,000000,35.9384,36.178,35.9074,35.9896,291110.55187343,0
+SLF.US,D,20190730,000000,35.7228,35.8175,35.518,35.8088,419147.42166186,0
+SLF.US,D,20190731,000000,35.7827,35.9548,35.2685,35.5691,587175.96123825,0
+SLF.US,D,20190801,000000,35.518,35.5344,34.5302,34.709,836073.48624832,0
+SLF.US,D,20190802,000000,34.4683,34.6075,33.8681,34.0817,1919003.1665753,0
+SLF.US,D,20190805,000000,33.5655,33.7115,33.3085,33.4545,774138.28492248,0
+SLF.US,D,20190806,000000,33.6003,33.7898,33.2697,33.6003,1667672.1847226,0
+SLF.US,D,20190807,000000,33.1624,34.1165,33,34.0566,770796.42029581,0
+SLF.US,D,20190808,000000,34.1851,34.3648,33.9705,34.3059,475199.69968513,0
+SLF.US,D,20190809,000000,34.2112,34.3735,34.0304,34.1938,512085.40117301,0
+SLF.US,D,20190812,000000,33.9628,34.159,33.7975,33.9859,331459.17005033,0
+SLF.US,D,20190813,000000,34.0566,34.5128,33.6747,34.2538,632780.51511284,0
+SLF.US,D,20190814,000000,33.6883,33.7724,33.265,33.3423,619937.61554287,0
+SLF.US,D,20190815,000000,33.4458,33.9859,33.2843,33.6516,617765.92085203,0
+SLF.US,D,20190816,000000,33.9087,34.3561,33.7115,34.1938,387431.78133172,0
+SLF.US,D,20190819,000000,34.6075,34.6075,34.2799,34.3648,331373.29551039,0
+SLF.US,D,20190820,000000,34.2112,34.2112,33.7018,33.955,486891.05271346,0
+SLF.US,D,20190821,000000,34.2286,34.5804,34.2286,34.4344,459172.19970619,0
+SLF.US,D,20190822,000000,34.3735,34.7515,34.2286,34.5128,971362.09881335,0
+SLF.US,D,20190823,000000,34.3735,34.6916,34.0691,34.1754,595339.21569786,0
+SLF.US,D,20190826,000000,34.3397,34.7515,34.2799,34.6413,803431.84937303,0
+SLF.US,D,20190827,000000,34.8413,35.024,34.6239,34.7003,693060.30362052,0
+SLF.US,D,20190828,000000,34.6142,35.2763,34.6142,35.0511,589270.05845323,0
+SLF.US,D,20190829,000000,35.2501,35.7044,35.111,35.5721,483472.62524393,0
+SLF.US,D,20190830,000000,35.773,35.9481,35.6581,35.7112,362232.25970711,0
+SLF.US,D,20190903,000000,35.4174,35.5788,35.2588,35.4406,1476746.1819718,0
+SLF.US,D,20190904,000000,35.7469,36.2168,35.6851,36.1307,811823.75772815,0
+SLF.US,D,20190905,000000,36.3549,36.8353,36.3549,36.7995,506772.56065969,0
+SLF.US,D,20190906,000000,36.9745,37.3059,36.8788,37.1224,357625.03890754,0
+SLF.US,D,20190909,000000,37.2615,37.565,37.1417,37.4964,467962.44177068,0
+SLF.US,D,20190910,000000,37.4472,37.6868,37.3109,37.6791,727315.96799353,0
+SLF.US,D,20190911,000000,37.7922,37.8617,37.4509,37.8115,557754.1022943,0
+SLF.US,D,20190912,000000,37.7062,38.3334,37.5495,38.1574,638548.59415116,0
+SLF.US,D,20190913,000000,38.289,38.5239,38.2329,38.3846,532019.67540281,0
+SLF.US,D,20190916,000000,38.2532,38.3257,38.1159,38.289,417652.37696045,0
+SLF.US,D,20190917,000000,38.2019,38.489,38.028,38.4716,362048.09503109,0
+SLF.US,D,20190918,000000,38.2813,38.5596,38.1333,38.3846,417104.02146442,0
+SLF.US,D,20190919,000000,38.3585,39.0293,38.3585,38.7587,512956.56216857,0
+SLF.US,D,20190920,000000,38.7587,39.1956,38.7074,38.9587,832227.75534512,0
+SLF.US,D,20190923,000000,38.7857,38.8717,38.6118,38.777,331607.12257095,0
+SLF.US,D,20190924,000000,38.8127,39.1501,38.7171,38.777,437005.18743787,0
+SLF.US,D,20190925,000000,38.6475,38.8466,38.5431,38.6475,357925.08248083,0
+SLF.US,D,20190926,000000,38.5074,38.8378,38.5074,38.5335,389316.88267842,0
+SLF.US,D,20190927,000000,38.663,38.8205,38.489,38.7171,409879.17914612,0
+SLF.US,D,20190930,000000,38.777,39.2033,38.7674,39.0196,861221.27622237,0
+SLF.US,D,20191001,000000,39.0901,39.2304,38.4542,38.4542,550509.60194878,0
+SLF.US,D,20191002,000000,38.1333,38.2967,37.5244,37.6607,495955.47252595,0
+SLF.US,D,20191003,000000,37.5563,37.5737,37.0353,37.4964,737233.9600404,0
+SLF.US,D,20191004,000000,37.4877,37.797,37.4683,37.7564,526802.02112655,0
+SLF.US,D,20191007,000000,37.7748,37.8984,37.6462,37.6607,1043791.5827733,0
+SLF.US,D,20191008,000000,37.4191,37.4288,36.9832,37.1224,742121.56638605,0
+SLF.US,D,20191009,000000,37.4007,37.5563,37.0904,37.4191,645800.33692775,0
+SLF.US,D,20191010,000000,37.5563,38.0618,37.5563,37.7497,421295.31979344,0
+SLF.US,D,20191011,000000,38.316,38.7258,38.1661,38.3421,626413.38356094,0
+SLF.US,D,20191014,000000,38.2629,38.4716,38.2116,38.2967,132846.87865822,0
+SLF.US,D,20191015,000000,38.3498,38.8466,38.3498,38.5838,415196.15819148,0
+SLF.US,D,20191016,000000,38.4803,38.863,38.4803,38.7074,425243.47936477,0
+SLF.US,D,20191017,000000,39.0544,39.0544,38.6543,38.6891,274745.76153279,0
+SLF.US,D,20191018,000000,38.8031,38.9771,38.7345,38.8205,259855.32323336,0
+SLF.US,D,20191021,000000,38.9771,39.3077,38.9771,39.1675,338639.52314915,0
+SLF.US,D,20191022,000000,39.2729,39.5522,39.0998,39.1172,1257093.5936607,0
+SLF.US,D,20191023,000000,39.1346,39.3869,39.0457,39.1772,2274911.749317,0
+SLF.US,D,20191024,000000,39.3772,39.3772,38.8301,38.9868,406382.11956774,0
+SLF.US,D,20191025,000000,38.8031,39.0998,38.8031,38.95,336613.71171291,0
+SLF.US,D,20191028,000000,39.1346,39.7184,39.1298,39.3598,551475.94918138,0
+SLF.US,D,20191029,000000,39.2033,39.4469,39.039,39.2381,474868.61712149,0
+SLF.US,D,20191030,000000,39.2826,39.299,38.8717,39.2923,369643.33596747,0
+SLF.US,D,20191031,000000,39.213,39.2217,38.863,39.0815,498382.7215706,0
+SLF.US,D,20191101,000000,39.2826,39.4469,39.0901,39.1956,474362.68157894,0
+SLF.US,D,20191104,000000,39.299,39.6575,39.299,39.5522,1217065.7117174,0
+SLF.US,D,20191105,000000,39.6034,39.9098,39.4469,39.7271,517436.52310774,0
+SLF.US,D,20191106,000000,39.6826,40.109,39.6314,40.0742,1103191.9332215,0
+SLF.US,D,20191107,000000,40.4578,40.9459,40.1862,40.3186,1023203.4204804,0
+SLF.US,D,20191108,000000,40.2732,40.2925,39.7794,40.2732,526016.73467093,0
+SLF.US,D,20191111,000000,40.0568,40.2142,39.96,40.163,351296.18877707,0
+SLF.US,D,20191112,000000,40.0916,40.2925,40.0916,40.1273,432333.8193916,0
+SLF.US,D,20191113,000000,39.9272,40.2055,39.7794,40.0916,445064.97859635,0
+SLF.US,D,20191114,000000,39.9359,40.2374,39.7958,40.1186,584078.27000225,0
+SLF.US,D,20191115,000000,40.2925,40.3351,40.1447,40.3022,337748.70412636,0
+SLF.US,D,20191118,000000,40.3022,40.3022,39.9446,40.1447,559096.02131003,0
+SLF.US,D,20191119,000000,40.2239,40.2829,40.0152,40.1273,403827.61066269,0
+SLF.US,D,20191120,000000,39.9697,40.135,39.6488,40.109,4032924.9846922,0
+SLF.US,D,20191121,000000,40.2142,40.2481,39.7697,40.0481,806028.77823154,0
+SLF.US,D,20191122,000000,40.1447,40.1766,39.9001,39.9098,555920.73259818,0
+SLF.US,D,20191125,000000,39.9784,40.2925,39.9001,40.2055,822265.27407876,0
+SLF.US,D,20191126,000000,40.2326,40.2935,39.5445,39.9146,640773.05512557,0
+SLF.US,D,20191127,000000,40.0123,40.3109,39.9408,40.1862,657773.11013518,0
+SLF.US,D,20191129,000000,40.1621,40.4491,40.0413,40.249,253715.81094396,0
+SLF.US,D,20191202,000000,40.0742,40.1621,39.844,39.9572,571195.01974484,0
+SLF.US,D,20191203,000000,39.4991,39.614,38.7074,38.9984,1015850.2836687,0
+SLF.US,D,20191204,000000,39.1472,39.2438,38.8833,38.9617,455863.44333588,0
+SLF.US,D,20191205,000000,39.1829,39.2438,39.0332,39.0583,560471.04858212,0
+SLF.US,D,20191206,000000,39.2515,39.4169,39.1472,39.2438,343168.11183986,0
+SLF.US,D,20191209,000000,39.2361,39.298,38.9017,39.1926,598978.01999881,0
+SLF.US,D,20191210,000000,39.209,39.7832,39.209,39.4643,565670.07946419,0
+SLF.US,D,20191211,000000,39.413,39.614,39.3251,39.4643,318454.86773058,0
+SLF.US,D,20191212,000000,39.4923,39.7735,39.413,39.5628,538730.30511447,0
+SLF.US,D,20191213,000000,39.5532,39.7986,39.2013,39.2284,426196.37636822,0
+SLF.US,D,20191216,000000,39.5087,39.7687,39.4556,39.6421,414439.84146019,0
+SLF.US,D,20191217,000000,39.4556,39.9059,39.3859,39.8266,338797.82199989,0
+SLF.US,D,20191218,000000,39.8788,40.1621,39.8073,39.9842,427137.89240856,0
+SLF.US,D,20191219,000000,39.9842,40.4511,39.6005,39.8266,4605257.0661166,0
+SLF.US,D,20191220,000000,39.8266,40.4346,39.8266,40.2413,656417.7408903,0
+SLF.US,D,20191223,000000,40.3031,40.3031,39.8266,39.9939,372594.10931585,0
+SLF.US,D,20191224,000000,40.0742,40.0742,39.7117,39.817,210477.46276635,0
+SLF.US,D,20191226,000000,39.7919,40.0906,39.7542,40.0123,206652.42452336,0
+SLF.US,D,20191227,000000,40.0819,40.1862,40.0026,40.1263,283644.64006348,0
+SLF.US,D,20191230,000000,40.2055,40.2055,39.9059,39.9668,447769.50928803,0
+SLF.US,D,20191231,000000,40.022,40.2935,39.9765,40.1621,429974.8561257,0
+SLF.US,D,20200102,000000,40.3466,40.5236,40.2239,40.4259,481377.49339593,0
+SLF.US,D,20200103,000000,40.0123,40.2413,39.9485,40.1437,380378.68809331,0
+SLF.US,D,20200106,000000,39.9842,40.4772,39.9408,40.4346,383899.54423094,0
+SLF.US,D,20200107,000000,40.5043,41.1325,40.3466,41.0957,591530.73158305,0
+SLF.US,D,20200108,000000,41.1044,42.3464,41.1044,41.985,1091178.8093266,0
+SLF.US,D,20200109,000000,42.1173,42.3638,42.0382,42.3542,687725.73581396,0
+SLF.US,D,20200110,000000,42.4431,42.531,42.0825,42.2497,492735.69459461,0
+SLF.US,D,20200113,000000,42.2942,42.2942,41.9763,42.241,597091.88401909,0
+SLF.US,D,20200114,000000,42.1357,42.1831,41.9502,42.1608,508137.24160167,0
+SLF.US,D,20200115,000000,41.9763,42.5059,41.9763,42.2497,506526.31800299,0
+SLF.US,D,20200116,000000,42.5117,42.6277,42.2845,42.6026,407662.9952358,0
+SLF.US,D,20200117,000000,42.6818,42.877,42.5861,42.8576,375074.12464407,0
+SLF.US,D,20200121,000000,42.7882,42.9979,42.5581,42.5678,331548.1484893,0
+SLF.US,D,20200122,000000,42.6741,42.7959,42.5861,42.6982,353446.15617467,0
+SLF.US,D,20200123,000000,42.5214,42.7524,42.2758,42.6982,404226.97900507,0
+SLF.US,D,20200124,000000,42.8133,42.8847,42.5165,42.6026,476627.49324079,0
+SLF.US,D,20200127,000000,41.8795,42.2845,41.7636,42.1879,416806.04715715,0
+SLF.US,D,20200128,000000,42.3039,42.7069,42.214,42.6083,381313.99633557,0
+SLF.US,D,20200129,000000,42.5775,42.6373,42.1976,42.2323,440412.23394428,0
+SLF.US,D,20200130,000000,41.7916,42.1173,41.5345,42.0633,521180.85997584,0
+SLF.US,D,20200131,000000,41.7558,41.7558,41.1556,41.4389,566013.57762396,0
+SLF.US,D,20200203,000000,41.6138,42.0382,41.4563,41.4563,433208.08428619,0
+SLF.US,D,20200204,000000,41.8525,42.0536,41.7394,41.7394,372952.09233778,0
+SLF.US,D,20200205,000000,42.2237,42.2237,41.8187,42.1705,464657.82393241,0
+SLF.US,D,20200206,000000,42.3039,42.4335,41.9947,42.2497,438445.39658968,0
+SLF.US,D,20200207,000000,42.1879,42.5397,42.0729,42.4701,435142.84801743,0
+SLF.US,D,20200210,000000,42.3039,42.6915,42.3039,42.5775,391391.32186619,0
+SLF.US,D,20200211,000000,42.7437,43.1757,42.734,42.9892,458507.96531291,0
+SLF.US,D,20200212,000000,43.1825,43.4396,43.051,43.3863,457865.45821285,0
+SLF.US,D,20200213,000000,43.7208,44.0475,42.9195,43.3429,867514.94883045,0
+SLF.US,D,20200214,000000,43.5903,44.1799,43.5373,44.1799,803744.30854245,0
+SLF.US,D,20200218,000000,43.9335,44.0746,43.2433,43.5276,771200.96180324,0
+SLF.US,D,20200219,000000,43.7208,43.7208,43.2617,43.5102,566687.12371436,0
+SLF.US,D,20200220,000000,43.4308,43.6415,43.2191,43.6067,541834.20414855,0
+SLF.US,D,20200221,000000,43.5276,43.545,43.2095,43.4038,479166.48265067,0
+SLF.US,D,20200224,000000,42.328,42.6779,42.0044,42.1608,967285.6447486,0
+SLF.US,D,20200225,000000,42.1782,42.3338,41.0416,41.1556,985214.80020241,0
+SLF.US,D,20200226,000000,41.3161,41.6051,40.8222,41.0329,1103115.3703786,0
+SLF.US,D,20200227,000000,40.3553,40.4076,39.5532,39.5532,1379729.6791298,0
+SLF.US,D,20200228,000000,38.804,38.9915,37.7507,38.5788,1828571.0682177,0
+SLF.US,D,20200302,000000,38.7577,39.5165,38.0271,39.5165,1735468.5820577,0
+SLF.US,D,20200303,000000,39.4459,39.8914,38.5972,38.6861,1806690.6492936,0
+SLF.US,D,20200304,000000,39.3647,39.874,38.8843,39.7938,771302.35583835,0
+SLF.US,D,20200305,000000,38.9462,39.1782,38.2416,38.4117,1134588.9065841,0
+SLF.US,D,20200306,000000,37.3136,37.795,37.0179,37.5892,1286436.8204957,0
+SLF.US,D,20200309,000000,34.0653,35.1274,33.1731,33.1828,1329764.1471124,0
+SLF.US,D,20200310,000000,34.2982,34.9312,33.7714,34.7602,1846668.8688523,0
+SLF.US,D,20200311,000000,33.8612,34.1194,32.7624,32.9334,2494988.5371628,0
+SLF.US,D,20200312,000000,30.5064,30.8186,27.7258,27.749,1360578.6220897,0
+SLF.US,D,20200313,000000,29.2926,31.0516,27.7306,31.0516,999989.35960458,0
+SLF.US,D,20200316,000000,27.4193,29.2394,26.0798,27.7209,811236.0861777,0
+SLF.US,D,20200317,000000,28.152,28.1849,26.5708,26.9187,1109248.6748699,0
+SLF.US,D,20200318,000000,25.2668,25.3655,23.0188,24.8117,1180778.02811,0
+SLF.US,D,20200319,000000,24.5362,25.1258,23.2884,23.9205,1005380.8322268,0
+SLF.US,D,20200320,000000,24.4203,25.1084,22.3064,22.6361,1392381.1715928,0
+SLF.US,D,20200323,000000,22.1905,23.1618,21.744,21.7883,1310719.6572723,0
+SLF.US,D,20200324,000000,23.0043,24.7044,22.9212,24.6619,1455949.0238105,0
+SLF.US,D,20200325,000000,24.9103,29.3003,24.8407,26.3833,2977637.5945296,0
+SLF.US,D,20200326,000000,26.7679,28.5261,26.3485,28.4371,1870224.3586219,0
+SLF.US,D,20200327,000000,27.3208,28.0553,26.1504,27.0076,1233119.0775216,0
+SLF.US,D,20200330,000000,26.794,27.8988,26.3388,27.8282,1040436.2679175,0
+SLF.US,D,20200331,000000,27.4193,29.337,27.4193,28.6333,1694140.166419,0
+SLF.US,D,20200401,000000,27.462,27.7306,26.9718,27.1159,1051586.507881,0
+SLF.US,D,20200402,000000,27.0076,28.0592,26.8917,27.5344,865463.27156893,0
+SLF.US,D,20200403,000000,27.0695,27.5082,26.4895,26.7679,809270.28345612,0
+SLF.US,D,20200406,000000,27.7122,28.7222,27.5257,28.6053,908335.35966052,0
+SLF.US,D,20200407,000000,29.7738,30.4165,29.2732,29.3003,1081082.8604017,0
+SLF.US,D,20200408,000000,29.5342,29.8405,29.0499,29.6482,639319.39574462,0
+SLF.US,D,20200409,000000,30.2203,31.2024,29.9265,31.0845,1274254.0167872,0
+SLF.US,D,20200413,000000,30.782,30.9695,30.1034,30.3083,651115.24670709,0
+SLF.US,D,20200414,000000,30.6833,30.7916,29.5854,30.1392,693486.57242119,0
+SLF.US,D,20200415,000000,29.0963,29.1234,28.2825,28.4796,840202.70659665,0
+SLF.US,D,20200416,000000,28.4091,28.7222,27.7007,27.7848,645402.00321839,0
+SLF.US,D,20200417,000000,28.7145,29.7207,28.7145,29.4617,791833.61331572,0
+SLF.US,D,20200420,000000,28.5686,29.2752,28.2573,28.5686,725390.51595939,0
+SLF.US,D,20200421,000000,27.7751,27.9085,27.027,27.0695,1067585.0381356,0
+SLF.US,D,20200422,000000,27.5605,27.7848,27.284,27.5605,811693.39396871,0
+SLF.US,D,20200423,000000,27.9182,27.9799,27.3208,27.3295,675797.45182602,0
+SLF.US,D,20200424,000000,27.4803,27.8022,27.2318,27.7209,682015.59622428,0
+SLF.US,D,20200427,000000,28.0592,28.9986,28.007,28.8634,966560.36700764,0
+SLF.US,D,20200428,000000,29.6569,30.6929,29.6569,29.8812,1104750.0905365,0
+SLF.US,D,20200429,000000,30.8525,31.7619,30.7549,31.5851,1148768.5520047,0
+SLF.US,D,20200430,000000,31.1395,31.2469,30.492,30.6485,865552.25000791,0
+SLF.US,D,20200501,000000,29.7468,29.9178,29.0499,29.4877,682740.87396524,0
+SLF.US,D,20200504,000000,29.0963,29.8019,28.9184,29.568,780097.7710679,0
+SLF.US,D,20200505,000000,29.9352,30.0339,28.4371,28.5164,1026949.8266145,0
+SLF.US,D,20200506,000000,28.9793,30.5142,28.9793,30.1392,1239617.6074659,0
+SLF.US,D,20200507,000000,30.6747,31.6469,30.3354,30.4707,1283584.3372835,0
+SLF.US,D,20200508,000000,31.0052,31.3261,30.6485,31.0516,960053.55999922,0
+SLF.US,D,20200511,000000,30.7549,30.9781,30.3885,30.6747,1397863.6919199,0
+SLF.US,D,20200512,000000,30.8091,30.9076,30.059,30.0677,976294.19437849,0
+SLF.US,D,20200513,000000,29.9082,30.0242,28.7744,28.8904,1035881.8134015,0
+SLF.US,D,20200514,000000,28.5589,28.8199,27.8195,28.7473,961893.13749341,0
+SLF.US,D,20200515,000000,28.4091,28.8634,28.1945,28.7222,650152.00337353,0
+SLF.US,D,20200518,000000,29.8715,30.2368,29.7371,30.1324,380971.53280881,0
+SLF.US,D,20200519,000000,30.23,30.3267,29.4076,29.4617,667889.75172023,0
+SLF.US,D,20200520,000000,29.9507,30.318,29.7825,30.0947,609675.09070322,0
+SLF.US,D,20200521,000000,29.7922,30.1662,29.6569,30.0947,925104.6915086,0
+SLF.US,D,20200522,000000,30.0068,30.0242,29.4703,29.7642,553065.14548683,0
+SLF.US,D,20200526,000000,30.7191,31.6837,30.7094,31.6392,782200.14534698,0
+SLF.US,D,20200527,000000,32.1622,32.2249,31.4498,31.7465,614794.45484341,0
+SLF.US,D,20200528,000000,32.0452,32.0452,31.3579,31.531,642125.32047142,0
+SLF.US,D,20200529,000000,31.242,31.4034,30.7452,31.0613,614843.08259494,0
+SLF.US,D,20200601,000000,31.268,32.081,31.1733,31.8828,447682.60011507,0
+SLF.US,D,20200602,000000,32.1003,33.2456,32.1003,32.8657,741150.04598839,0
+SLF.US,D,20200603,000000,33.3993,34.474,33.3916,34.303,614179.88283466,0
+SLF.US,D,20200604,000000,34.0517,34.3745,33.6062,34.1493,1729741.8883399,0
+SLF.US,D,20200605,000000,35.4493,35.8562,35.197,35.4493,880260.59289736,0
+SLF.US,D,20200608,000000,35.6397,35.9471,35.2193,35.4493,1166073.8237526,0
+SLF.US,D,20200609,000000,34.6993,35.0433,34.2025,34.8259,636416.21551475,0
+SLF.US,D,20200610,000000,34.7534,35.1594,34.3929,34.5108,660749.74930885,0
+SLF.US,D,20200611,000000,32.9749,33.8612,32.6686,32.6686,953915.08234285,0
+SLF.US,D,20200612,000000,33.5075,33.7336,32.8754,33.2833,883890.0855012,0
+SLF.US,D,20200615,000000,32.4704,33.7433,32.3149,33.2099,714391.33241566,0
+SLF.US,D,20200616,000000,34.2122,34.5466,33.4988,33.7878,904431.68930867,0
+SLF.US,D,20200617,000000,33.8612,33.8612,33.1741,33.2282,427560.0226772,0
+SLF.US,D,20200618,000000,32.9836,33.4814,32.741,33.264,392004.85924191,0
+SLF.US,D,20200619,000000,33.7154,33.7154,32.8657,33.0929,655239.29389036,0
+SLF.US,D,20200622,000000,32.8213,33.4901,32.8213,33.264,485965.05616829,0
+SLF.US,D,20200623,000000,33.7249,33.9038,33.0398,33.3181,795537.59949638,0
+SLF.US,D,20200624,000000,33.002,33.0475,32.3081,32.3429,720702.59378493,0
+SLF.US,D,20200625,000000,32.3333,32.7952,32.1264,32.6773,955624.2960776,0
+SLF.US,D,20200626,000000,32.5226,32.5226,31.7639,31.9283,609475.40653203,0
+SLF.US,D,20200629,000000,32.1815,32.2336,31.8113,32.1525,852775.56695066,0
+SLF.US,D,20200630,000000,32.0452,33.3181,31.9544,33.1838,798342.48959017,0
+SLF.US,D,20200701,000000,33.2099,33.3829,32.4753,32.5226,309184.55594882,0
+SLF.US,D,20200702,000000,33.0301,33.4901,32.5864,32.7227,566564.002386,0
+SLF.US,D,20200706,000000,33.3094,33.6883,32.9305,33.4727,831370.0445787,0
+SLF.US,D,20200707,000000,33.1016,33.2099,32.596,32.6328,1129912.3653728,0
+SLF.US,D,20200708,000000,32.741,33.0562,32.5507,33.0398,2576495.8911644,0
+SLF.US,D,20200709,000000,33.002,33.0204,32.0906,32.5062,1152075.2391089,0
+SLF.US,D,20200710,000000,32.5777,33.119,32.4656,33.1103,686259.66083686,0
+SLF.US,D,20200713,000000,33.3538,33.4901,32.9836,33.3732,737202.92105005,0
+SLF.US,D,20200714,000000,33.3094,33.9859,33.1644,33.9231,777593.95918042,0
+SLF.US,D,20200715,000000,34.2846,34.853,34.2846,34.5466,943544.95567001,0
+SLF.US,D,20200716,000000,34.4383,34.9352,34.1319,34.7186,451047.22666801,0
+SLF.US,D,20200717,000000,34.7988,35.2144,34.6906,35.1873,684482.16132336,0
+SLF.US,D,20200720,000000,35.197,35.2869,34.8259,35.1594,533757.85886189,0
+SLF.US,D,20200721,000000,35.4135,35.9992,35.4135,35.5034,493582.02439791,0
+SLF.US,D,20200722,000000,35.3951,35.9374,35.3951,35.8562,457796.13780108,0
+SLF.US,D,20200723,000000,35.6658,36.1075,35.6658,35.8562,476863.38956738,0
+SLF.US,D,20200724,000000,35.8475,35.9084,35.5488,35.7827,400016.02264885,0
+SLF.US,D,20200727,000000,35.9006,36.2351,35.4937,36.18,584658.69912162,0
+SLF.US,D,20200728,000000,35.9374,36.0718,35.4038,35.458,440325.32477132,0
+SLF.US,D,20200729,000000,35.3777,35.9006,35.3497,35.8919,482932.546812,0
+SLF.US,D,20200730,000000,35.3227,35.8649,35.1786,35.8379,497898.51332129,0
+SLF.US,D,20200731,000000,35.9548,35.9548,35.0695,35.1873,732835.73510911,0
+SLF.US,D,20200803,000000,35.3584,35.63,35.224,35.3314,260676.82184438,0
+SLF.US,D,20200804,000000,35.2956,35.3314,34.9805,35.1332,1689383.9584659,0
+SLF.US,D,20200805,000000,35.485,36.4603,35.4493,36.4062,472025.44560628,0
+SLF.US,D,20200806,000000,36.2795,36.9668,36.1703,36.6052,575515.64720027,0
+SLF.US,D,20200807,000000,36.5685,37.1726,36.2795,37.1726,493791.02026619,0
+SLF.US,D,20200810,000000,37.4181,38.0057,37.3099,37.9419,478214.62028021,0
+SLF.US,D,20200811,000000,38.4117,38.8177,38.086,38.3556,710852.88751682,0
+SLF.US,D,20200812,000000,38.9433,39.2411,38.6282,38.7278,458016.51463251,0
+SLF.US,D,20200813,000000,38.492,38.7809,38.3836,38.5905,337288.29243632,0
+SLF.US,D,20200814,000000,38.3556,38.7809,38.2657,38.6002,348041.23332335,0
+SLF.US,D,20200817,000000,38.6901,38.6997,38.14,38.2841,341188.85888913,0
+SLF.US,D,20200818,000000,38.2841,38.547,38.1217,38.2029,278380.42730169,0
+SLF.US,D,20200819,000000,38.3749,38.6717,38.1487,38.2657,261507.63215249,0
+SLF.US,D,20200820,000000,38.2223,38.4291,38.0057,38.2841,324405.0421789,0
+SLF.US,D,20200821,000000,38.0502,38.5557,37.8686,38.5383,349353.14798174,0
+SLF.US,D,20200824,000000,38.6901,39.0699,38.5731,39.0429,3385688.5771447,0
+SLF.US,D,20200825,000000,39.3134,39.3734,38.6118,38.7122,2067146.0596734,0
+SLF.US,D,20200826,000000,38.6562,39.0854,38.3295,38.9394,514626.4598489,0
+SLF.US,D,20200827,000000,39.1395,39.7968,39.0399,39.5135,985953.52817252,0
+SLF.US,D,20200828,000000,39.5947,39.7503,38.7934,38.9568,428470.4997272,0
+SLF.US,D,20200831,000000,39.1859,39.1859,38.0821,38.0821,619405.81417503,0
+SLF.US,D,20200901,000000,38.028,38.4552,37.7457,38.2918,468835.67203227,0
+SLF.US,D,20200902,000000,38.374,38.9858,38.3643,38.9481,366024.18969374,0
+SLF.US,D,20200903,000000,39.0573,39.1047,37.8241,37.9923,485790.20318937,0
+SLF.US,D,20200904,000000,38.4117,38.6649,37.5989,37.9632,637639.15173417,0
+SLF.US,D,20200908,000000,37.4606,37.6375,37.1532,37.3534,452679.87755993,0
+SLF.US,D,20200909,000000,37.8453,38.4833,37.7457,38.3015,361548.36728661,0
+SLF.US,D,20200910,000000,38.4736,38.4736,37.3987,37.5274,419158.80262498,0
+SLF.US,D,20200911,000000,37.6085,38.2734,37.5989,38.0463,278727.0293605,0
+SLF.US,D,20200914,000000,38.173,38.4833,38.1286,38.3015,356405.20658715,0
+SLF.US,D,20200915,000000,38.4552,38.6562,38.3208,38.5296,471709.88253782,0
+SLF.US,D,20200916,000000,38.5112,38.8031,38.1286,38.1469,519681.67674239,0
+SLF.US,D,20200917,000000,37.7902,38.2542,37.7283,38.1826,408467.93971863,0
+SLF.US,D,20200918,000000,38.1373,38.3546,37.7534,37.8192,451361.75510346,0
+SLF.US,D,20200921,000000,36.9967,36.9967,36.2506,36.787,544236.62200093,0
+SLF.US,D,20200922,000000,36.843,37.1696,36.524,36.9967,409208.73695476,0
+SLF.US,D,20200923,000000,37.1532,37.3698,36.1713,36.176,614002.96058973,0
+SLF.US,D,20200924,000000,36.0032,36.4777,35.8031,36.2409,540560.57091157,0
+SLF.US,D,20200925,000000,36.1414,36.7425,35.977,36.7241,349956.33902737,0
+SLF.US,D,20200928,000000,37.1793,37.6375,37.1793,37.4896,379115.40118643,0
+SLF.US,D,20200929,000000,37.4462,37.4462,36.7609,37.044,288890.22943106,0
+SLF.US,D,20200930,000000,37.2702,37.6539,37.0248,37.1349,472751.75798025,0
+SLF.US,D,20201001,000000,37.3263,37.5708,37.1445,37.3079,409310.13098988,0
+SLF.US,D,20201002,000000,36.7338,37.6704,36.7338,37.5708,297716.68365095,0
+SLF.US,D,20201005,000000,37.8366,38.2918,37.8269,38.2106,267349.17013461,0
+SLF.US,D,20201006,000000,38.4388,38.5393,37.8192,38.0637,460919.69486238,0
+SLF.US,D,20201007,000000,38.3923,38.7403,38.2918,38.6205,381094.65413716,0
+SLF.US,D,20201008,000000,38.8031,39.1047,38.4928,38.5741,491913.16135058,0
+SLF.US,D,20201009,000000,38.7403,38.9955,38.4649,38.6021,427318.95318555,0
+SLF.US,D,20201012,000000,38.7026,38.9568,38.6861,38.895,138563.22604597,0
+SLF.US,D,20201013,000000,38.6118,38.7026,37.8627,37.9632,223629.71760672,0
+SLF.US,D,20201014,000000,37.9371,38.2831,37.8144,37.882,320839.69682176,0
+SLF.US,D,20201015,000000,37.4084,37.8192,37.2354,37.6994,291826.51791729,0
+SLF.US,D,20201016,000000,37.7457,38.0376,37.7283,37.7457,272275.05790168,0
+SLF.US,D,20201019,000000,37.9458,38.001,37.4462,37.5989,264084.90298378,0
+SLF.US,D,20201020,000000,37.9826,38.2734,37.6375,37.6617,612885.55693746,0
+SLF.US,D,20201021,000000,37.5892,38.0463,37.4703,37.9458,586382.39771854,0
+SLF.US,D,20201022,000000,38.0376,38.5654,38.001,38.3643,414624.0061362,0
+SLF.US,D,20201023,000000,38.6833,38.9124,38.4117,38.6562,359307.35218401,0
+SLF.US,D,20201026,000000,38.2638,38.2734,37.2354,37.5177,567243.75627447,0
+SLF.US,D,20201027,000000,37.5177,37.5177,36.7966,36.9706,566894.05031663,0
+SLF.US,D,20201028,000000,36.2593,36.3772,35.4841,35.5208,742988.58884956,0
+SLF.US,D,20201029,000000,35.3653,36.3685,35.1294,36.1683,621853.7558799,0
+SLF.US,D,20201030,000000,36.1036,36.3143,35.6755,36.3047,583329.19570203,0
+SLF.US,D,20201102,000000,36.8788,36.9522,36.3868,36.7425,490806.10402843,0
+SLF.US,D,20201103,000000,37.3795,38.3015,37.331,38.054,661277.41214465,0
+SLF.US,D,20201104,000000,38.0821,38.6833,37.5177,38.1826,627482.15946168,0
+SLF.US,D,20201105,000000,39.0206,40.0876,38.6833,39.3772,590772.34558573,0
+SLF.US,D,20201106,000000,39.6421,39.8055,39.2816,39.441,378847.4312365,0
+SLF.US,D,20201109,000000,41.001,42.1492,40.9363,41.2533,1186147.773439,0
+SLF.US,D,20201110,000000,41.4369,41.985,41.1537,41.6011,672993.59636525,0
+SLF.US,D,20201111,000000,41.8477,42.1405,41.5104,41.6844,592425.68913788,0
+SLF.US,D,20201112,000000,41.3731,41.5924,40.5767,40.9101,560802.13114575,0
+SLF.US,D,20201113,000000,41.0628,41.2195,40.3438,40.5254,711172.58911733,0
+SLF.US,D,20201116,000000,41.0822,41.3731,40.7459,41.3374,539282.79914255,0
+SLF.US,D,20201117,000000,41.1914,41.5375,41.0193,41.1633,647252.9616757,0
+SLF.US,D,20201118,000000,41.1006,41.5655,40.8183,41.3113,469433.68991283,0
+SLF.US,D,20201119,000000,41.2379,41.2379,40.6076,41.1102,533563.34785577,0
+SLF.US,D,20201120,000000,41.145,41.4369,40.4443,41.4195,469032.25230443,0
+SLF.US,D,20201123,000000,41.7114,41.7481,41.0909,41.3016,3556185.7510862,0
+SLF.US,D,20201124,000000,41.5056,42.3425,41.2128,42.1492,3495464.1742826,0
+SLF.US,D,20201125,000000,42.0391,42.0391,41.4785,41.726,541517.60644707,0
+SLF.US,D,20201127,000000,41.7355,42.0121,41.581,42.0044,283388.05107666,0
+SLF.US,D,20201130,000000,41.7819,41.9115,40.6318,40.9353,1026215.2371764,0
+SLF.US,D,20201201,000000,41.2949,41.4882,40.4578,40.6231,751345.31968229,0
+SLF.US,D,20201202,000000,40.4384,40.972,40.3012,40.7526,529992.82933357,0
+SLF.US,D,20201203,000000,40.769,41.1459,40.3834,40.4481,417324.39829585,0
+SLF.US,D,20201204,000000,40.8252,41.3046,40.7149,41.1837,432448.66365585,0
+SLF.US,D,20201207,000000,41.0445,41.1459,40.5844,41.0735,461793.95975698,0
+SLF.US,D,20201208,000000,40.9093,41.174,40.6598,41.0445,372844.49050459,0
+SLF.US,D,20201209,000000,41.0919,41.4147,41.001,41.1934,528204.98348995,0
+SLF.US,D,20201210,000000,41.0919,41.3046,40.8608,41.2214,304475.94111414,0
+SLF.US,D,20201211,000000,40.7884,41.0445,40.7149,40.9624,251338.22428386,0
+SLF.US,D,20201214,000000,41.4601,41.4601,40.7332,40.7429,727248.71684779,0
+SLF.US,D,20201215,000000,41.1015,41.7549,40.9353,41.2561,401020.65130288,0
+SLF.US,D,20201216,000000,41.3046,41.6158,41.0367,41.3393,652727.20493879,0
+SLF.US,D,20201217,000000,41.6255,41.6255,40.8434,40.9913,384285.46234419,0
+SLF.US,D,20201218,000000,41.1295,41.1295,40.0615,40.1717,490636.42421457,0
+SLF.US,D,20201221,000000,39.4817,39.8586,39.1085,39.8489,586756.93486866,0
+SLF.US,D,20201222,000000,39.8489,39.8489,39.3714,39.4449,325190.32863451,0
+SLF.US,D,20201223,000000,39.6575,40.2539,39.6575,40.0712,271862.23933015,0
+SLF.US,D,20201224,000000,40.1998,40.3196,39.8963,40.3012,121695.60406182,0
+SLF.US,D,20201228,000000,40.6231,40.8434,40.3012,40.3931,151619.26001628,0
+SLF.US,D,20201229,000000,40.512,40.7526,40.2365,40.4018,340912.61187509,0
+SLF.US,D,20201230,000000,40.4665,40.7981,40.4665,40.568,202108.31633748,0
+SLF.US,D,20201231,000000,40.6598,41.2707,40.6511,40.9093,501138.98391284,0
+SLF.US,D,20210104,000000,41.2658,41.3046,40.2413,40.6598,785833.77648286,0
+SLF.US,D,20210105,000000,40.54,41.3586,40.54,41.1653,365576.19359981,0
+SLF.US,D,20210106,000000,41.3141,43.7324,41.1653,43.3922,1036082.5322058,0
+SLF.US,D,20210107,000000,43.539,44.349,43.2365,44.0272,770720.89208597,0
+SLF.US,D,20210108,000000,44.0369,44.5887,43.5865,43.9818,355665.44398403,0
+SLF.US,D,20210111,000000,43.4376,43.6957,43.281,43.4202,310994.12908569,0
+SLF.US,D,20210112,000000,43.5487,44.1432,43.4106,43.8803,320499.30256102,0
+SLF.US,D,20210113,000000,43.7692,44.091,43.5112,43.889,350007.03604492,0
+SLF.US,D,20210114,000000,43.5865,43.8803,43.2859,43.4009,486814.48987062,0
+SLF.US,D,20210115,000000,43.0056,43.2907,42.7398,42.9969,341074.01462487,0
+SLF.US,D,20210119,000000,43.6126,44.8923,43.6126,44.2485,612286.50442388,0
+SLF.US,D,20210120,000000,44.6158,44.8449,44.2301,44.8188,375550.05582931,0
+SLF.US,D,20210121,000000,44.956,45.1309,44.4322,44.58,337234.49151973,0
+SLF.US,D,20210122,000000,44.2204,44.3124,43.8252,43.9169,336664.40873047,0
+SLF.US,D,20210125,000000,43.7885,43.7885,43.281,43.6406,502313.29238074,0
+SLF.US,D,20210126,000000,43.7518,43.9527,43.3381,43.5865,361780.12508115,0
+SLF.US,D,20210127,000000,42.8123,42.9408,42.2517,42.39,895725.2525181,0
+SLF.US,D,20210128,000000,42.6935,43.3555,42.2788,42.9505,610763.52463117,0
+SLF.US,D,20210129,000000,43.1158,43.2723,42.1772,42.5648,710644.92628154,0
+SLF.US,D,20210201,000000,42.9138,43.1892,42.5552,42.9872,388650.57901911,0
+SLF.US,D,20210202,000000,43.4928,44.1655,43.3739,43.944,403968.32075224,0
+SLF.US,D,20210203,000000,43.9074,43.9074,43.4376,43.6957,360513.73427526,0
+SLF.US,D,20210204,000000,43.6502,44.1191,43.5487,43.7692,789606.04844227,0
+SLF.US,D,20210205,000000,44.1655,44.1655,43.6309,43.9074,339017.16419828,0
+SLF.US,D,20210208,000000,44.0542,44.2109,43.8851,44.1829,277599.27937812,0
+SLF.US,D,20210209,000000,44.0639,44.6622,44.0272,44.6158,403786.22534225,0
+SLF.US,D,20210210,000000,44.9107,44.9107,44.2582,44.6254,457180.53115933,0
+SLF.US,D,20210211,000000,44.7346,46.401,44.7346,45.2325,1583591.6984216,0
+SLF.US,D,20210212,000000,45.0391,45.2779,44.6525,44.9107,436385.44226407,0
+SLF.US,D,20210216,000000,45.0856,45.1948,44.5608,44.7346,843899.45034623,0
+SLF.US,D,20210217,000000,44.4042,44.8642,44.3771,44.6071,396211.67706609,0
+SLF.US,D,20210218,000000,44.3858,44.902,44.2012,44.8188,351146.16699042,0
+SLF.US,D,20210219,000000,45.0198,45.8859,44.8101,45.8675,600638.60598203,0
+SLF.US,D,20210222,000000,45.7205,46.2598,45.5727,46.1536,550003.66640623,0
+SLF.US,D,20210223,000000,46.3179,46.3642,45.3436,45.767,600958.30758255,0
+SLF.US,D,20210224,000000,45.8404,46.9258,45.5359,46.631,3221117.7810922,0
+SLF.US,D,20210225,000000,46.7237,47.1278,45.8859,45.9777,1502989.6483049,0
+SLF.US,D,20210226,000000,45.8665,45.968,44.7038,44.7135,681546.90747013,0
+SLF.US,D,20210301,000000,45.5214,45.9961,45.2711,45.3262,604532.96463677,0
+SLF.US,D,20210302,000000,45.4006,46.9036,45.4006,46.6108,1102199.7201636,0
+SLF.US,D,20210303,000000,46.7133,46.806,46.0627,46.4987,414937.49993865,0
+SLF.US,D,20210304,000000,46.6011,46.8601,45.3262,45.8288,975109.53958048,0
+SLF.US,D,20210305,000000,46.0801,46.6369,45.8105,46.3768,721960.70752675,0
+SLF.US,D,20210308,000000,46.6204,47.5501,46.3023,47.0389,544124.88163569,0
+SLF.US,D,20210309,000000,47.0011,47.6063,47.0011,47.3173,414011.50339348,0
+SLF.US,D,20210310,000000,47.5869,47.932,47.4942,47.7918,455528.2222402,0
+SLF.US,D,20210311,000000,48.0431,48.3688,47.7184,47.9687,299602.81963065,0
+SLF.US,D,20210312,000000,47.9687,48.2191,47.8653,48.1185,326311.87081883,0
+SLF.US,D,20210315,000000,48.1263,48.2567,47.4111,47.8566,307151.50208151,0
+SLF.US,D,20210316,000000,47.8208,47.9629,47.4661,47.8846,393832.02113997,0
+SLF.US,D,20210317,000000,48.0063,48.1089,47.4942,47.8392,436033.66704021,0
+SLF.US,D,20210318,000000,47.8111,48.5176,47.5135,47.5405,458857.67127075,0
+SLF.US,D,20210319,000000,47.3366,48.2741,47.2611,48.1263,551022.7799224,0
+SLF.US,D,20210322,000000,47.9233,48.0895,47.6894,47.8469,332810.40076316,0
+SLF.US,D,20210323,000000,47.7087,47.7532,47.1036,47.2052,554471.21174926,0
+SLF.US,D,20210324,000000,47.3539,47.7367,47.1123,47.1685,556384.24818726,0
+SLF.US,D,20210325,000000,46.9626,47.1965,46.489,46.9819,597167.41222892,0
+SLF.US,D,20210326,000000,47.3269,47.3733,46.9181,47.3539,524253.72001958,0
+SLF.US,D,20210329,000000,47.0843,47.4477,46.8804,47.2148,795633.82036643,0
+SLF.US,D,20210330,000000,46.8891,47.2989,46.8524,47.1685,387116.21826325,0
+SLF.US,D,20210331,000000,47.1501,47.5501,47.0108,47.0292,571627.49634359,0
+SLF.US,D,20210401,000000,47.0843,47.5231,46.6571,47.4845,407689.89569409,0
+SLF.US,D,20210405,000000,47.6991,47.9233,47.6594,47.728,732252.20209071,0
+SLF.US,D,20210406,000000,47.5501,47.8566,47.3539,47.5405,346123.02372029,0
+SLF.US,D,20210407,000000,47.5405,47.6517,47.2989,47.5966,335672.19567258,0
+SLF.US,D,20210408,000000,47.5231,47.6256,47.2148,47.5966,367859.62865589,0
+SLF.US,D,20210409,000000,47.5135,47.8111,47.5135,47.7918,647149.49837456,0
+SLF.US,D,20210412,000000,47.7918,48.4287,47.4893,48.2191,642792.65876374,0
+SLF.US,D,20210413,000000,48.0431,48.3882,47.932,48.3408,524449.26565872,0
+SLF.US,D,20210414,000000,48.3495,48.3785,47.9233,48.1446,379232.31471672,0
+SLF.US,D,20210415,000000,48.3495,48.4897,47.7532,48.0711,275427.58468729,0
+SLF.US,D,20210416,000000,48.5544,48.741,48.3592,48.6201,362451.60190552,0
+SLF.US,D,20210419,000000,48.7323,48.9458,48.4713,48.7593,402724.69187258,0
+SLF.US,D,20210420,000000,48.4336,48.7033,47.932,48.2191,752848.64144779,0
+SLF.US,D,20210421,000000,48.0614,48.9642,48.0614,48.9642,456843.24079763,0
+SLF.US,D,20210422,000000,48.7593,48.7593,48.193,48.6753,650587.5838713,0
+SLF.US,D,20210423,000000,48.7776,49.4756,48.7033,49.4107,524978.99776054,0
+SLF.US,D,20210426,000000,49.6253,50.0525,49.4107,49.5963,405456.12302257,0
+SLF.US,D,20210427,000000,49.7557,49.8109,49.3353,49.7557,342058.98525168,0
+SLF.US,D,20210428,000000,49.7731,50.1868,49.6988,50.0244,492934.34413279,0
+SLF.US,D,20210429,000000,50.5831,50.7871,50.2207,50.4334,401564.86826685,0
+SLF.US,D,20210430,000000,50.417,50.4517,50.0438,50.1831,520563.18406806,0
+SLF.US,D,20210503,000000,50.3309,50.6856,50.2565,50.3222,393872.37182742,0
+SLF.US,D,20210504,000000,50.2294,50.4807,49.8293,50.2381,323443.86811135,0
+SLF.US,D,20210505,000000,50.4247,50.9834,50.4247,50.8993,406185.53929558,0
+SLF.US,D,20210506,000000,51.1592,51.1689,49.7182,50.5542,572995.28118459,0
+SLF.US,D,20210507,000000,50.0525,50.76,49.7731,50.7224,386665.11827031,0
+SLF.US,D,20210510,000000,50.8528,51.2337,50.6856,50.6856,436428.89685054,0
+SLF.US,D,20210511,000000,50.3048,50.5271,49.8843,50.1085,854424.77197077,0
+SLF.US,D,20210512,000000,50.3048,50.3048,49.4378,49.5228,540586.43673686,0
+SLF.US,D,20210513,000000,49.4291,49.9781,49.4291,49.746,902122.38842732,0
+SLF.US,D,20210514,000000,50.1182,50.5928,50.0244,50.4614,498569.99014566,0
+SLF.US,D,20210517,000000,50.3589,50.8247,50.1637,50.7784,404152.48542826,0
+SLF.US,D,20210518,000000,50.9272,50.9272,50.5542,50.7407,486942.78436402,0
+SLF.US,D,20210519,000000,50.0902,50.4247,49.3092,49.9868,623990.27304836,0
+SLF.US,D,20210520,000000,50.0341,50.1831,49.746,50.0709,509244.29892382,0
+SLF.US,D,20210521,000000,50.4073,50.7967,50.0806,50.2381,2955776.8336326,0
+SLF.US,D,20210524,000000,50.2478,50.5734,50.0341,50.5542,247891.86172304,0
+SLF.US,D,20210525,000000,50.5637,50.6209,49.9491,50.0197,1869041.7730899,0
+SLF.US,D,20210526,000000,49.9539,50.0661,49.3421,49.9346,570647.69888184,0
+SLF.US,D,20210527,000000,50.3212,50.8277,50.1415,50.4991,724213.10359247,0
+SLF.US,D,20210528,000000,50.4894,50.8461,50.3473,50.6209,731037.54293538,0
+SLF.US,D,20210601,000000,50.8093,51.6357,50.6866,50.7803,649312.91600131,0
+SLF.US,D,20210602,000000,50.9127,51.0626,50.5928,50.8461,784957.44232224,0
+SLF.US,D,20210603,000000,50.6963,50.9031,50.6306,50.7426,406068.62576529,0
+SLF.US,D,20210604,000000,50.6122,50.8558,50.4053,50.7619,258197.84114917,0
+SLF.US,D,20210607,000000,50.8277,50.8277,50.4334,50.5637,301876.94298961,0
+SLF.US,D,20210608,000000,50.3115,50.5493,50.1318,50.3386,466168.38812899,0
+SLF.US,D,20210609,000000,50.2256,50.2449,49.8776,50.0757,553853.53584148,0
+SLF.US,D,20210610,000000,50.2082,50.3386,49.7192,49.7279,541851.79290974,0
+SLF.US,D,20210611,000000,49.9346,49.9346,49.4552,49.577,343765.09508741,0
+SLF.US,D,20210614,000000,49.5306,49.634,49.0328,49.23,704885.12430731,0
+SLF.US,D,20210615,000000,49.2484,49.3711,48.9381,49.0976,1125739.6904378,0
+SLF.US,D,20210616,000000,49.1353,49.3517,48.797,48.826,555108.54568426,0
+SLF.US,D,20210617,000000,48.7226,48.8357,47.7077,47.876,1652105.0964337,0
+SLF.US,D,20210618,000000,47.4071,47.4526,47.0409,47.0409,916055.79119126,0
+SLF.US,D,20210621,000000,47.3589,47.789,47.2834,47.7174,420552.45329129,0
+SLF.US,D,20210622,000000,47.5849,48.1485,47.2941,47.9986,624506.55492101,0
+SLF.US,D,20210623,000000,48.045,48.1021,47.7077,47.876,441179.93163871,0
+SLF.US,D,20210624,000000,48.1301,48.2335,47.8663,48.1118,455780.67269497,0
+SLF.US,D,20210625,000000,48.3273,48.7593,48.2713,48.7033,549798.80906998,0
+SLF.US,D,20210628,000000,48.4587,48.4974,48.0924,48.337,539850.81266579,0
+SLF.US,D,20210629,000000,48.5158,48.5815,48.337,48.5341,402001.48339764,0
+SLF.US,D,20210630,000000,48.3939,48.5815,48.1204,48.4404,561665.01507722,0
+SLF.US,D,20210701,000000,48.4587,48.9198,48.337,48.6559,251534.80455602,0
+SLF.US,D,20210702,000000,48.8067,48.8067,48.3273,48.5621,388358.81250989,0
+SLF.US,D,20210706,000000,48.4684,48.4781,47.5424,47.7455,519380.59853609,0
+SLF.US,D,20210707,000000,47.7455,47.8111,47.3318,47.5946,588541.67681325,0
+SLF.US,D,20210708,000000,46.9084,47.1056,46.5141,46.805,814226.17558052,0
+SLF.US,D,20210709,000000,47.2283,47.8295,47.1896,47.7629,650684.83937437,0
+SLF.US,D,20210712,000000,47.8392,48.4878,47.6497,48.4404,561366.00613695,0
+SLF.US,D,20210713,000000,48.2432,48.3649,47.7271,47.8295,508206.56201343,0
+SLF.US,D,20210714,000000,47.9514,48.1398,47.6285,47.876,411919.47544452,0
+SLF.US,D,20210715,000000,47.529,48.018,47.3781,47.8663,460444.79831016,0
+SLF.US,D,20210716,000000,48.0828,48.1398,47.5657,47.6594,656816.07459967,0
+SLF.US,D,20210719,000000,46.805,46.8891,45.912,46.5141,1301915.9649787,0
+SLF.US,D,20210720,000000,46.401,47.125,46.1381,47.0583,735248.4992916,0
+SLF.US,D,20210721,000000,47.529,48.1204,47.4352,48.0083,670501.16544089,0
+SLF.US,D,20210722,000000,48.0924,48.2054,47.4158,47.7918,578966.14829314,0
+SLF.US,D,20210723,000000,48.0924,48.2809,47.7629,47.7725,558769.07727845,0
+SLF.US,D,20210726,000000,47.7455,48.0083,47.7455,47.9706,349618.01403265,0
+SLF.US,D,20210727,000000,47.7077,48.0828,47.2651,47.7271,514938.91901832,0
+SLF.US,D,20210728,000000,47.9427,48.0692,47.4255,47.933,812739.4079432,0
+SLF.US,D,20210729,000000,48.4307,48.9477,48.3273,48.826,484346.89013853,0
+SLF.US,D,20210730,000000,48.7786,49.0706,48.6385,48.9005,568698.45028843,0
+SLF.US,D,20210802,000000,49.1923,49.6707,48.6946,48.7129,436502.35579435,0
+SLF.US,D,20210803,000000,48.7129,48.9671,48.3601,48.6462,769301.37559439,0
+SLF.US,D,20210804,000000,48.3939,49.0231,48.3939,48.7129,525750.83398701,0
+SLF.US,D,20210805,000000,48.8918,49.0328,48.3843,48.6753,743600.05695928,0
+SLF.US,D,20210806,000000,48.826,49.202,48.7033,48.9477,681667.95953246,0
+SLF.US,D,20210809,000000,48.7883,49.1643,48.5525,49.0328,457751.6485816,0
+SLF.US,D,20210810,000000,49.0976,49.662,49.0609,49.5683,858599.51617158,0
+SLF.US,D,20210811,000000,49.7654,50.1038,49.5393,49.9346,458401.39811273,0
+SLF.US,D,20210812,000000,50.0197,50.0477,49.7741,50.0003,365512.04635311,0
+SLF.US,D,20210813,000000,50.1694,50.1694,49.8312,50.0757,342767.70886446,0
+SLF.US,D,20210816,000000,49.7935,49.9588,49.577,49.747,401054.79419226,0
+SLF.US,D,20210817,000000,49.2861,49.6157,48.9768,49.3421,3498422.1900622,0
+SLF.US,D,20210818,000000,49.2204,49.4552,48.9855,49.0039,521562.63955704,0
+SLF.US,D,20210819,000000,48.2616,48.5158,48.0741,48.4587,866700.69265052,0
+SLF.US,D,20210820,000000,48.3273,48.7689,47.9793,48.7323,2856826.6016926,0
+SLF.US,D,20210823,000000,49.1923,49.4833,48.9942,49.258,685973.06749272,0
+SLF.US,D,20210824,000000,49.3624,49.6089,49.0589,49.3055,1421505.0562295,0
+SLF.US,D,20210825,000000,49.3905,49.4572,49.0967,49.1826,687497.08191845,0
+SLF.US,D,20210826,000000,49.1633,49.2958,48.6328,48.6703,485880.21626135,0
+SLF.US,D,20210827,000000,48.5283,49.4194,48.5283,49.3527,441198.5550329,0
+SLF.US,D,20210830,000000,49.3808,49.4572,48.9545,48.9923,825469.53251493,0
+SLF.US,D,20210831,000000,48.9449,49.173,48.7554,48.7554,1197463.5546842,0
+SLF.US,D,20210901,000000,48.8888,49.0589,48.5564,48.8125,442772.23184318,0
+SLF.US,D,20210902,000000,49.0213,49.0309,48.68,49.0213,472280.99996009,0
+SLF.US,D,20210903,000000,48.9169,49.173,48.8221,48.9739,337263.46124404,0
+SLF.US,D,20210907,000000,48.8125,49.0395,48.4336,48.4617,554066.67024182,0
+SLF.US,D,20210908,000000,48.3862,49.0967,48.3012,49.0589,713632.94641833,0
+SLF.US,D,20210909,000000,49.0589,49.7316,48.9545,49.0686,562483.40978922,0
+SLF.US,D,20210910,000000,49.4098,49.4948,48.8695,48.8791,388415.71732553,0
+SLF.US,D,20210913,000000,49.23,49.4948,48.9072,49.258,518742.22996807,0
+SLF.US,D,20210914,000000,49.5045,49.5045,48.7458,48.8501,453434.12502521,0
+SLF.US,D,20210915,000000,48.8318,49.2059,48.6703,49.0589,466191.15005524,0
+SLF.US,D,20210916,000000,49.0783,49.3055,48.7942,48.9449,331254.31271408,0
+SLF.US,D,20210917,000000,48.7178,48.8975,48.0025,48.1118,754646.83362153,0
+SLF.US,D,20210920,000000,47.1819,47.2486,46.3101,46.9732,985033.73942542,0
+SLF.US,D,20210921,000000,47.4004,47.4004,46.4899,46.6697,500427.15640104,0
+SLF.US,D,20210922,000000,46.9732,47.6604,46.7567,47.2303,544108.32750751,0
+SLF.US,D,20210923,000000,47.5337,48.0731,47.5337,47.7987,452473.98559067,0
+SLF.US,D,20210924,000000,47.7987,48.1775,47.6285,48.0073,461514.6088439,0
+SLF.US,D,20210927,000000,48.4056,48.9072,48.2248,48.7942,480162.83424061,0
+SLF.US,D,20210928,000000,48.7651,48.8598,48.3959,48.7458,982935.50367839,0
+SLF.US,D,20210929,000000,48.7458,49.2387,48.7458,48.9835,628769.24292782,0
+SLF.US,D,20210930,000000,49.258,49.3721,48.5186,48.7651,683546.85308109,0
+SLF.US,D,20211001,000000,48.8125,49.0309,48.2345,48.7748,659456.45804465,0
+SLF.US,D,20211004,000000,49.1257,50.2719,48.9835,50.1965,851246.37935987,0
+SLF.US,D,20211005,000000,50.5281,51.2287,50.4421,51.1727,983764.24472048,0
+SLF.US,D,20211006,000000,50.5948,51.5322,50.5948,51.513,711932.00974766,0
+SLF.US,D,20211007,000000,51.8165,51.9788,51.571,51.627,669456.18609942,0
+SLF.US,D,20211008,000000,51.712,52.2533,51.5052,52.0735,524920.02367888,0
+SLF.US,D,20211011,000000,52.3384,52.5181,52.0252,52.0832,305570.58284016,0
+SLF.US,D,20211012,000000,52.0541,52.1682,51.7894,51.9595,446624.17054447,0
+SLF.US,D,20211013,000000,51.9595,52.2533,51.3332,52.1682,471112.89929026,0
+SLF.US,D,20211014,000000,52.6032,52.9782,52.5849,52.6892,714208.20237265,0
+SLF.US,D,20211015,000000,53.0304,53.1058,52.5181,52.9551,465789.71244684,0
+SLF.US,D,20211018,000000,52.8023,52.9551,52.4718,52.8216,368435.91924322,0
+SLF.US,D,20211019,000000,53.0497,53.1251,52.8969,53.0594,403254.4239744,0
+SLF.US,D,20211020,000000,53.2489,53.7031,53.0874,53.6557,1894779.3038805,0
+SLF.US,D,20211021,000000,53.7698,54.0163,53.5233,53.7321,1786493.5782787,0
+SLF.US,D,20211022,000000,53.8075,54.9064,53.7979,54.0636,1119692.2604865,0
+SLF.US,D,20211025,000000,54.139,54.2153,53.6557,54.139,437390.0709181,0
+SLF.US,D,20211026,000000,54.3004,54.6793,54.1293,54.4995,543376.84196848,0
+SLF.US,D,20211027,000000,54.4425,54.8358,54.196,54.4522,1015979.6127951,0
+SLF.US,D,20211028,000000,54.5092,54.6223,54.0442,54.3951,391789.65557556,0
+SLF.US,D,20211029,000000,54.2724,54.3478,53.8597,53.997,661010.47682771,0
+SLF.US,D,20211101,000000,54.2627,54.3671,53.9119,54.224,411169.36651128,0
+SLF.US,D,20211102,000000,53.9873,54.4328,53.8268,54.3768,609325.38474538,0
+SLF.US,D,20211103,000000,54.2434,54.7836,54.2153,54.6223,553703.51405483,0
+SLF.US,D,20211104,000000,54.0258,54.3101,53.2865,54.196,623360.18154444,0
+SLF.US,D,20211105,000000,54.2627,54.4619,53.6654,53.8268,605684.51117841,0
+SLF.US,D,20211108,000000,54.0345,54.4995,53.9873,54.4619,598725.56954404,0
+SLF.US,D,20211109,000000,54.2724,54.3806,53.7407,54.2337,454138.71010595,0
+SLF.US,D,20211110,000000,54.3381,54.4995,53.3996,53.3996,809742.0761093,0
+SLF.US,D,20211111,000000,53.1629,53.476,52.9927,53.2768,353430.6366795,0
+SLF.US,D,20211112,000000,53.2198,53.3146,53.0681,53.2576,353752.40754604,0
+SLF.US,D,20211115,000000,53.5513,53.6084,53.2392,53.2865,412014.66168156,0
+SLF.US,D,20211116,000000,53.2865,53.9399,53.1821,53.2865,677085.56992517,0
+SLF.US,D,20211117,000000,53.1821,53.4857,53.0777,53.2198,518620.14327274,0
+SLF.US,D,20211118,000000,53.2768,53.2768,52.6225,52.9551,1894842.4164941,0
+SLF.US,D,20211119,000000,52.5086,53.0681,52.1963,52.9357,2369237.1716965,0
+SLF.US,D,20211122,000000,52.9454,53.1445,52.4718,52.7462,3083044.9710937,0
+SLF.US,D,20211123,000000,52.6148,53.0169,52.4486,52.7492,3112936.5534247,0
+SLF.US,D,20211124,000000,52.6815,52.6863,52.232,52.6631,556314.9277755,0
+SLF.US,D,20211126,000000,51.5235,51.7053,50.9021,51.5429,636378.96872634,0
+SLF.US,D,20211129,000000,52.0504,52.2224,50.9881,51.4955,873693.77717427,0
+SLF.US,D,20211130,000000,51.0838,51.1225,50.2226,50.7967,1389890.8099344,0
+SLF.US,D,20211201,000000,51.7826,51.801,50.3753,50.3753,846800.56131008,0
+SLF.US,D,20211202,000000,50.7388,51.6966,50.5861,51.3709,1029880.9419358,0
+SLF.US,D,20211203,000000,51.6096,51.7053,50.6866,50.9687,933494.53059769,0
+SLF.US,D,20211206,000000,51.4182,52.0976,51.2946,51.7343,823447.85961074,0
+SLF.US,D,20211207,000000,52.2707,52.4718,52.0504,52.2987,633652.71074142,0
+SLF.US,D,20211208,000000,52.3567,52.6534,52.0697,52.4999,640753.39709836,0
+SLF.US,D,20211209,000000,52.2417,52.5955,52.0976,52.2417,521020.49185909,0
+SLF.US,D,20211210,000000,52.2128,52.4902,52.0262,52.1847,357595.03455021,0
+SLF.US,D,20211213,000000,51.8783,51.9064,51.4473,51.6483,533187.77607263,0
+SLF.US,D,20211214,000000,51.5912,52.2224,51.4859,51.5332,532791.51162929,0
+SLF.US,D,20211215,000000,51.5912,51.8349,51.2558,51.715,485706.39791545,0
+SLF.US,D,20211216,000000,52.1364,52.5094,51.9933,52.1073,547450.1921342,0
+SLF.US,D,20211217,000000,51.5912,51.974,51.1989,51.3138,732055.62181856,0
+SLF.US,D,20211220,000000,50.7204,50.9591,50.1318,50.6247,1054786.6277851,0
+SLF.US,D,20211221,000000,50.7485,51.4666,50.6721,51.3419,952087.92044479,0
+SLF.US,D,20211222,000000,51.3709,51.8106,51.2752,51.801,558182.44036101,0
+SLF.US,D,20211223,000000,51.974,52.4041,51.974,52.2891,601079.35964486,0
+SLF.US,D,20211227,000000,52.4331,53.1696,52.2513,53.1696,253073.30384391,0
+SLF.US,D,20211228,000000,53.0932,53.5813,53.0932,53.2469,353081.96535468,0
+SLF.US,D,20211229,000000,52.9019,53.0169,52.6245,52.6438,684640.46017409,0
+SLF.US,D,20211230,000000,52.6051,52.9213,52.6051,52.7869,411312.14586684,0
+SLF.US,D,20211231,000000,52.8922,53.448,52.8061,53.2942,595949.64917456,0
+SLF.US,D,20220103,000000,53.6104,53.9071,53.3088,53.3705,367716.84930032,0
+SLF.US,D,20220104,000000,53.849,53.9263,53.2372,53.2845,1228435.2938792,0
+SLF.US,D,20220105,000000,53.476,53.8162,53.0835,53.1415,822692.57751245,0
+SLF.US,D,20220106,000000,53.1986,53.5243,52.7201,53.2275,723368.84305521,0
+SLF.US,D,20220107,000000,53.2178,53.8113,53.2178,53.677,705776.9779631,0
+SLF.US,D,20220110,000000,53.8587,53.8587,53.1937,53.5243,573118.40251295,0
+SLF.US,D,20220111,000000,53.6151,54.3275,53.361,54.2801,479705.52644958,0
+SLF.US,D,20220112,000000,54.5101,55.0842,54.4619,54.7585,881801.16145127,0
+SLF.US,D,20220113,000000,54.893,55.381,54.893,55.1122,619333.38986423,0
+SLF.US,D,20220114,000000,54.6146,55.3037,54.5575,55.0263,547521.58181199,0
+SLF.US,D,20220118,000000,55.0069,55.5336,54.7393,55.467,594312.85975059,0
+SLF.US,D,20220119,000000,55.6584,55.6584,54.4716,54.6725,1073832.1522581,0
+SLF.US,D,20220120,000000,54.9209,55.208,54.4144,54.4328,787985.81314648,0
+SLF.US,D,20220121,000000,54.2038,54.4144,53.2469,53.5146,988652.88569914,0
+SLF.US,D,20220124,000000,52.7201,52.9782,51.7439,52.8061,1166502.1618194,0
+SLF.US,D,20220125,000000,52.4524,53.3899,51.6193,52.9976,1001159.5295404,0
+SLF.US,D,20220126,000000,53.476,54.0221,52.6245,53.0362,880917.58485957,0
+SLF.US,D,20220127,000000,53.275,53.7534,52.6911,52.8255,1086357.4194936,0
+SLF.US,D,20220128,000000,52.7008,53.6007,52.4621,53.5049,1025573.7647094,0
+SLF.US,D,20220131,000000,53.3705,54.2511,53.275,54.1651,649359.47448682,0
+SLF.US,D,20220201,000000,54.079,54.9209,53.9263,54.8445,1002652.5049758,0
+SLF.US,D,20220202,000000,54.9306,55.6584,54.9026,55.3713,675023.54633353,0
+SLF.US,D,20220203,000000,55.323,55.381,54.7489,54.7972,849776.16585074,0
+SLF.US,D,20220204,000000,54.5768,55.0214,54.3091,54.6628,835113.34681379,0
+SLF.US,D,20220207,000000,54.6918,55.294,54.6146,54.9982,1026796.7009289,0
+SLF.US,D,20220208,000000,55.237,55.6777,54.9306,55.5336,897986.96028093,0
+SLF.US,D,20220209,000000,55.9358,55.9734,55.4477,55.7444,706196.0043327,0
+SLF.US,D,20220210,000000,53.792,54.1178,52.232,52.4234,1026336.2892388,0
+SLF.US,D,20220211,000000,52.6342,53.2653,51.9546,52.3471,1345463.6684268,0
+SLF.US,D,20220214,000000,52.0889,52.2513,51.0355,51.3612,1351426.2584713,0
+SLF.US,D,20220215,000000,51.7053,51.801,51.2655,51.4376,753741.52973659,0
+SLF.US,D,20220216,000000,51.4569,52.2948,51.3709,51.888,787413.6610912,0
+SLF.US,D,20220217,000000,51.5816,51.8271,51.2558,51.4376,876716.97483346,0
+SLF.US,D,20220218,000000,51.5235,51.6579,50.7301,50.7485,691227.9685574,0
+SLF.US,D,20220222,000000,50.7301,51.4376,50.385,51.0741,1360193.7386095,0
+SLF.US,D,20220223,000000,51.4473,51.8299,50.7011,50.7485,974852.95059366,0
+SLF.US,D,20220224,000000,49.3325,49.8679,48.8154,49.6388,1547373.335226,0
+SLF.US,D,20220225,000000,49.9926,50.7967,49.897,50.7388,4043551.7003519,0
+SLF.US,D,20220228,000000,50.1076,50.414,49.7443,50.299,1118074.0944567,0
+SLF.US,D,20220301,000000,50.0274,50.4237,49.0415,49.3122,1385956.1005923,0
+SLF.US,D,20220302,000000,49.7567,50.5687,49.747,50.4043,1017663.9953376,0
+SLF.US,D,20220303,000000,50.5396,51.0519,50.3057,50.559,823731.34905585,0
+SLF.US,D,20220304,000000,49.7664,50.4043,49.5538,50.3271,798496.64990885,0
+SLF.US,D,20220307,000000,50.1821,50.2304,49.3025,49.4861,1025709.3016338,0
+SLF.US,D,20220308,000000,49.6117,50.5299,49.4669,49.6022,1441583.1444478,0
+SLF.US,D,20220309,000000,50.3656,50.8682,50.269,50.5784,703588.72914409,0
+SLF.US,D,20220310,000000,50.1433,51.0229,50.0564,50.82,818123.63813429,0
+SLF.US,D,20220311,000000,51.2163,51.9412,51.1679,51.1679,720497.73644869,0
+SLF.US,D,20220314,000000,51.5255,51.9894,51.0326,51.1776,656708.47276648,0
+SLF.US,D,20220315,000000,51.2936,51.6996,50.7909,51.6705,726569.99759234,0
+SLF.US,D,20220316,000000,52.1924,53.0382,52.1053,53.014,1034735.440025,0
+SLF.US,D,20220317,000000,52.7723,53.5069,52.5694,53.4199,684827.72874915,0
+SLF.US,D,20220318,000000,53.1299,54.0191,52.8738,53.8838,1475878.1248752,0
+SLF.US,D,20220321,000000,54.1061,54.2414,53.7196,53.9998,694797.45244658,0
+SLF.US,D,20220322,000000,54.2222,54.7537,54.1932,54.3285,839749.53733767,0
+SLF.US,D,20220323,000000,54.2028,54.3091,53.8645,53.8741,674012.70988144,0
+SLF.US,D,20220324,000000,54.0771,54.2801,53.5843,53.7775,726498.60791456,0
+SLF.US,D,20220325,000000,53.9612,54.4638,53.8597,54.3574,706789.88368123,0
+SLF.US,D,20220328,000000,54.2317,54.2317,53.7099,54.0965,527718.70597461,0
+SLF.US,D,20220329,000000,54.7827,54.8311,54.3236,54.396,698878.04504338,0
+SLF.US,D,20220330,000000,54.4445,54.9953,54.3526,54.5121,685209.50833033,0
+SLF.US,D,20220331,000000,54.599,54.7827,53.9563,53.9612,672182.44408434,0
+SLF.US,D,20220401,000000,54.3865,54.396,53.5166,53.9515,513786.33784367,0
+SLF.US,D,20220404,000000,53.9515,53.9902,53.5359,53.7775,641384.52323528,0
+SLF.US,D,20220405,000000,54.0288,54.2414,53.5262,53.6519,583392.30831571,0
+SLF.US,D,20220406,000000,53.4296,53.8355,53.333,53.5455,670016.95719158,0
+SLF.US,D,20220407,000000,53.4683,53.4683,52.26,52.6273,721376.13987533,0
+SLF.US,D,20220408,000000,52.8014,53.2942,52.6467,53.101,548087.5260692,0
+SLF.US,D,20220411,000000,52.9753,53.7581,52.9657,53.5455,827478.78982299,0
+SLF.US,D,20220412,000000,53.5843,54.1061,53.333,53.5069,705672.48002895,0
+SLF.US,D,20220413,000000,53.1492,53.5649,52.8303,53.5069,519964.13155448,0
+SLF.US,D,20220414,000000,53.4199,53.7678,52.7336,52.782,597322.60718064,0
+SLF.US,D,20220418,000000,52.3663,52.782,52.3663,52.4921,543282.69036445,0
+SLF.US,D,20220419,000000,52.579,52.7917,52.3422,52.4437,549462.55334129,0
+SLF.US,D,20220420,000000,52.7723,53.1589,52.5984,52.7917,857252.4239908,0
+SLF.US,D,20220421,000000,53.043,53.5262,52.0862,52.2021,637382.56274735,0
+SLF.US,D,20220422,000000,51.9412,51.9605,50.4913,50.6072,701124.23331103,0
+SLF.US,D,20220425,000000,50.0951,50.3609,49.1769,50.2014,1024659.1491274,0
+SLF.US,D,20220426,000000,49.4281,49.6988,48.6598,48.684,866300.28967511,0
+SLF.US,D,20220427,000000,48.5776,48.6646,47.8914,48.133,1035129.6352023,0
+SLF.US,D,20220428,000000,48.4036,49.2252,47.9397,48.8868,731436.91127776,0
+SLF.US,D,20220429,000000,48.8096,49.2928,48.0267,48.0847,600263.03419891,0
+SLF.US,D,20220502,000000,48.0944,48.0944,47.0553,47.7464,1007734.6223276,0
+SLF.US,D,20220503,000000,47.9591,48.7999,47.8817,48.5002,694409.46506733,0
+SLF.US,D,20220504,000000,48.4906,49.5151,48.3649,49.4475,789858.49889704,0
+SLF.US,D,20220505,000000,49.0415,49.1672,47.7174,48.1524,992522.41316162,0
+SLF.US,D,20220506,000000,48.104,48.1136,47.4081,47.785,844284.33382646,0
+SLF.US,D,20220509,000000,47.2631,47.9687,47.0795,47.6207,1050209.4113429,0
+SLF.US,D,20220510,000000,48.017,48.3166,46.8282,47.2052,1120130.9448834,0
+SLF.US,D,20220511,000000,47.4372,47.7464,46.4416,46.6155,1326852.6898185,0
+SLF.US,D,20220512,000000,46.0066,46.1613,44.6826,45.2335,1277303.0802716,0
+SLF.US,D,20220513,000000,45.504,46.6543,45.3881,46.026,1561709.2102314,0
+SLF.US,D,20220516,000000,45.997,46.2337,45.0498,45.823,1098536.0846702,0
+SLF.US,D,20220517,000000,46.4706,47.4081,46.3449,47.2438,1231154.309433,0
+SLF.US,D,20220518,000000,47.0215,47.2245,46.4029,46.4803,818972.03720361,0
+SLF.US,D,20220519,000000,46.1999,46.9539,46.0647,46.6155,1121911.5482959,0
+SLF.US,D,20220520,000000,46.7799,47.0892,45.6297,46.3546,747364.05185459,0
+SLF.US,D,20220523,000000,46.9924,47.3984,46.7508,47.1665,549176.99463016,0
+SLF.US,D,20220524,000000,46.6543,47.4467,46.316,47.2245,980282.70463726,0
+SLF.US,D,20220525,000000,47.2148,47.3887,46.7073,47.1278,800255.52602816,0
+SLF.US,D,20220526,000000,47.3984,47.843,47.1086,47.6015,715971.217024,0
+SLF.US,D,20220527,000000,47.4661,48.2732,47.4661,48.1716,654479.87326002,0
+SLF.US,D,20220531,000000,47.817,48.1296,46.664,47.69,2596294.810775,0
+SLF.US,D,20220601,000000,47.69,48.6377,47.3285,48.2762,837216.15862383,0
+SLF.US,D,20220602,000000,48.3544,48.7208,48.0808,48.6279,701860.21706112,0
+SLF.US,D,20220603,000000,48.5205,48.6865,48.1882,48.4228,830393.60507784,0
+SLF.US,D,20220606,000000,48.7257,49.3021,48.6865,48.8038,461972.64313831,0
+SLF.US,D,20220607,000000,48.5303,49.2435,48.3642,49.1458,471794.00884898,0
+SLF.US,D,20220608,000000,48.9894,49.0481,48.4921,48.6573,546808.3228373,0
+SLF.US,D,20220609,000000,48.5401,49.0676,48.2664,48.2664,598751.22937983,0
+SLF.US,D,20220610,000000,47.4554,47.5923,46.7227,46.7813,608282.94872782,0
+SLF.US,D,20220613,000000,45.8042,46.0778,45.179,45.4135,1001367.8613651,0
+SLF.US,D,20220614,000000,45.3743,45.5697,44.456,44.7393,783717.55430304,0
+SLF.US,D,20220615,000000,45.1008,45.6675,44.3484,45.2571,897582.34984735,0
+SLF.US,D,20220616,000000,44.5146,44.5439,43.2493,43.3519,1203302.5504106,0
+SLF.US,D,20220617,000000,43.3519,43.7915,42.795,43.6548,1367370.3273506,0
+SLF.US,D,20220621,000000,44.5732,44.9396,44.3484,44.837,871622.66665795,0
+SLF.US,D,20220622,000000,44.114,44.2898,43.8893,44.0261,844752.08147998,0
+SLF.US,D,20220623,000000,44.1628,44.2752,43.1857,43.5766,722107.82834229,0
+SLF.US,D,20220624,000000,43.9479,44.7979,43.8013,44.7783,834085.31684507,0
+SLF.US,D,20220627,000000,44.8956,45.0423,44.4315,44.8077,484141.33647856,0
+SLF.US,D,20220628,000000,45.2571,45.5991,44.9494,45.091,800532.39561823,0
+SLF.US,D,20220629,000000,45.091,45.2669,44.7002,44.8663,567772.37388478,0
+SLF.US,D,20220630,000000,44.3094,44.8663,43.9771,44.7589,771275.04253307,0
+SLF.US,D,20220701,000000,44.7686,45.4769,44.495,45.3157,445538.53838465,0
+SLF.US,D,20220705,000000,44.368,44.6221,43.0577,43.8697,842143.21724525,0
+SLF.US,D,20220706,000000,43.6645,43.8209,42.8389,43.557,748316.21847913,0
+SLF.US,D,20220707,000000,43.9869,44.7002,43.8893,44.5243,640093.89783717,0
+SLF.US,D,20220708,000000,44.5732,44.837,44.1921,44.4364,644931.9132305,0
+SLF.US,D,20220711,000000,44.114,44.3778,43.9577,44.2312,565975.13355673,0
+SLF.US,D,20220712,000000,43.8893,44.8175,43.8893,44.2117,693910.80611127,0
+SLF.US,D,20220713,000000,43.8893,43.8893,42.961,43.7232,1265016.6718802,0
+SLF.US,D,20220714,000000,42.6777,42.7308,41.8472,42.1989,711985.55792978,0
+SLF.US,D,20220715,000000,42.5214,42.7754,42.111,42.3943,905731.34044637,0
+SLF.US,D,20220718,000000,42.961,43.1565,42.2673,42.4139,612375.86676419,0
+SLF.US,D,20220719,000000,42.8926,43.8013,42.8634,43.6645,1061075.951489,0
+SLF.US,D,20220720,000000,43.4691,43.6938,43.2053,43.5766,599747.08065498,0
+SLF.US,D,20220721,000000,43.4984,43.6059,43.0295,43.4788,541374.63895256,0
+SLF.US,D,20220722,000000,43.6352,43.8111,42.9806,43.3225,445729.93015079,0
+SLF.US,D,20220725,000000,43.6645,43.8697,43.3519,43.6938,837896.77640182,0
+SLF.US,D,20220726,000000,43.4105,43.728,43.2541,43.3714,435426.50282593,0
+SLF.US,D,20220727,000000,43.4398,44.2606,43.4398,44.0456,611791.45661196,0
+SLF.US,D,20220728,000000,44.1237,44.7393,43.7622,44.5829,713548.42010571,0
+SLF.US,D,20220729,000000,44.6611,45.7359,44.6611,45.3743,706504.79371754,0
+SLF.US,D,20220801,000000,45.0714,45.091,44.5732,44.8467,535997.24676375,0
+SLF.US,D,20220802,000000,44.5732,44.9445,44.28,44.3876,766756.35457845,0
+SLF.US,D,20220803,000000,44.8077,45.1985,44.2898,45.0031,661380.34677949,0
+SLF.US,D,20220804,000000,45.0324,46.4393,44.9933,45.9313,1177918.066005,0
+SLF.US,D,20220805,000000,45.6382,45.7163,45.0812,45.6284,728692.93328002,0
+SLF.US,D,20220808,000000,45.9899,46.2952,45.8628,45.9313,549228.86576203,0
+SLF.US,D,20220809,000000,46.029,46.029,45.3548,45.5503,502780.02874168,0
+SLF.US,D,20220810,000000,46.156,46.6738,45.9704,46.4491,1092864.38392,0
+SLF.US,D,20220811,000000,46.8693,47.1526,46.6544,46.7227,400520.53392615,0
+SLF.US,D,20220812,000000,46.8986,47.602,46.8204,47.5434,574708.53430799,0
+SLF.US,D,20220815,000000,46.9083,47.0255,46.5664,46.8302,441708.65609105,0
+SLF.US,D,20220816,000000,46.8986,47.436,46.7324,47.2405,478390.37212589,0
+SLF.US,D,20220817,000000,46.713,47.1526,46.5859,46.9377,506906.7217956,0
+SLF.US,D,20220818,000000,46.9865,47.1917,46.8399,47.0745,2116518.6394441,0
+SLF.US,D,20220819,000000,46.8204,46.8204,46.1866,46.4003,940646.52071459,0
+SLF.US,D,20220822,000000,45.941,46.0388,45.1888,45.4037,749638.56159065,0
+SLF.US,D,20220823,000000,45.373,45.719,45.0666,45.373,3327720.7523149,0
+SLF.US,D,20220824,000000,45.1852,45.5411,45.0073,45.1457,444089.48330984,0
+SLF.US,D,20220825,000000,45.0666,46.1737,45.0666,46.1342,584391.25380109,0
+SLF.US,D,20220826,000000,46.3616,46.4406,44.8096,44.8689,618193.32718145,0
+SLF.US,D,20220829,000000,44.6218,44.8392,44.4142,44.7503,673859.41600352,0
+SLF.US,D,20220830,000000,44.9875,44.9875,43.8409,43.9496,559276.92227118,0
+SLF.US,D,20220831,000000,43.9595,44.2165,43.4504,43.564,735265.40320233,0
+SLF.US,D,20220901,000000,43.2477,43.3169,42.4866,43.1983,751542.2739957,0
+SLF.US,D,20220902,000000,43.7617,44.4241,43.3466,43.4454,695241.90313588,0
+SLF.US,D,20220906,000000,43.7222,43.8903,42.8227,42.9907,616282.38815543,0
+SLF.US,D,20220907,000000,42.8523,43.5245,42.5162,43.4355,645488.69870083,0
+SLF.US,D,20220908,000000,43.1884,43.9644,42.9512,43.8211,659211.24390358,0
+SLF.US,D,20220909,000000,44.3549,45.0962,44.3549,45.0271,699908.4789575,0
+SLF.US,D,20220912,000000,45.3434,45.9266,45.3434,45.5114,699566.55339329,0
+SLF.US,D,20220913,000000,44.5921,44.8755,43.7914,44.0286,733408.07972336,0
+SLF.US,D,20220914,000000,44.0978,44.2165,43.3762,43.6332,790177.8395234,0
+SLF.US,D,20220915,000000,43.396,44.2115,43.3614,43.4948,841508.15033302,0
+SLF.US,D,20220916,000000,42.9116,43.2378,42.6645,42.9907,682616.95922653,0
+SLF.US,D,20220919,000000,42.5261,43.4306,42.3778,43.4158,596514.43711917,0
+SLF.US,D,20220920,000000,43.0302,43.0302,41.933,42.4075,672698.08302212,0
+SLF.US,D,20220921,000000,42.6151,42.8721,41.9528,41.9528,657269.9564547,0
+SLF.US,D,20220922,000000,41.9725,42.0417,41.1471,41.2213,750384.98747068,0
+SLF.US,D,20220923,000000,40.7171,40.7381,39.8868,40.1932,856901.8820212,0
+SLF.US,D,20220926,000000,39.9658,40.2179,39.3628,39.689,870639.60143537,0
+SLF.US,D,20220927,000000,39.9955,40.0943,38.9279,39.353,1324471.940097,0
+SLF.US,D,20220928,000000,39.3035,40.3612,39.0861,40.1734,1001568.7673337,0
+SLF.US,D,20220929,000000,39.7286,39.9016,39.2047,39.7088,1256328.6030235,0
+SLF.US,D,20220930,000000,39.8274,40.2822,39.2442,39.3035,977484.25895277,0
+SLF.US,D,20221003,000000,39.8868,40.9445,39.5902,40.7369,803600.94695394,0
+SLF.US,D,20221004,000000,41.2806,42.5953,41.2707,42.447,998133.32586603,0
+SLF.US,D,20221005,000000,41.8045,41.8638,41.1422,41.3893,923987.07075102,0
+SLF.US,D,20221006,000000,41.0235,41.0631,40.2822,40.4206,917351.89389995,0
+SLF.US,D,20221007,000000,40.1833,40.3415,39.5951,39.9065,894761.5395378,0
+SLF.US,D,20221010,000000,40.1932,40.4453,39.5408,39.5408,449984.15864316,0
+SLF.US,D,20221011,000000,39.3628,39.4716,38.6313,38.9378,909375.31675851,0
+SLF.US,D,20221012,000000,38.7401,39.0119,38.3545,38.5918,757668.60895684,0
+SLF.US,D,20221013,000000,38.058,40.1932,37.5242,39.7978,1015472.3914595,0
+SLF.US,D,20221014,000000,40.0548,40.2525,38.9886,39.0169,712181.38116168,0
+SLF.US,D,20221017,000000,39.7978,40.6084,39.7978,40.381,952605.63350706,0
+SLF.US,D,20221018,000000,41.1619,41.3102,40.2855,40.4799,703364.15270704,0
+SLF.US,D,20221019,000000,40.1635,40.5194,40.0153,40.381,553031.21684679,0
+SLF.US,D,20221020,000000,40.292,40.7912,39.6149,39.8274,652681.27491842,0
+SLF.US,D,20221021,000000,39.7681,40.9049,39.689,40.7962,658612.36835916,0
+SLF.US,D,20221024,000000,40.9642,41.1323,40.5095,40.8654,639869.18240144,0
+SLF.US,D,20221025,000000,40.7764,41.3794,40.638,41.3596,510477.669928,0
+SLF.US,D,20221026,000000,41.3893,42.0911,41.3338,41.4783,771314.27148834,0
+SLF.US,D,20221027,000000,41.676,42.2197,41.6265,41.7946,665002.73459917,0
+SLF.US,D,20221028,000000,41.6661,42.3383,41.5969,42.2592,512385.57411174,0
+SLF.US,D,20221031,000000,41.9132,42.19,41.7155,41.9626,646324.29194355,0
+SLF.US,D,20221101,000000,42.4767,42.5656,41.7551,41.8045,704615.51934293,0
+SLF.US,D,20221102,000000,41.7551,42.2789,41.1175,41.2015,858440.54706015,0
+SLF.US,D,20221103,000000,41.8144,42.8325,41.0038,42.3284,954126.08949229,0
+SLF.US,D,20221104,000000,43.4158,44.0781,43.2082,43.9693,798192.85800046,0
+SLF.US,D,20221107,000000,44.1473,44.167,43.3466,43.7617,562668.86433272,0
+SLF.US,D,20221108,000000,43.742,44.4735,43.6926,44.1572,518835.62558337,0
+SLF.US,D,20221109,000000,43.8211,43.9298,42.966,43.0797,575472.86393693,0
+SLF.US,D,20221110,000000,44.3252,45.373,44.2362,45.2841,686899.12169194,0
+SLF.US,D,20221111,000000,45.5312,46.2182,45.3533,45.8278,666698.19982289,0
+SLF.US,D,20221114,000000,45.551,45.9958,45.294,45.3137,567554.96041302,0
+SLF.US,D,20221115,000000,45.8179,46.0848,45.1358,45.4521,590964.72219235,0
+SLF.US,D,20221116,000000,45.3631,45.6646,44.8788,45.5905,564434.13092902,0
+SLF.US,D,20221117,000000,45.1259,45.9661,45.0962,45.9365,2630556.7823979,0
+SLF.US,D,20221118,000000,46.3319,46.4604,45.5609,45.6696,534400.32005365,0
+SLF.US,D,20221121,000000,45.3335,45.6004,44.9233,45.462,2701384.9432804,0
+SLF.US,D,20221122,000000,45.79,46.335,45.71,46.16,1398708,0
+SLF.US,D,20221123,000000,45.97,46.49,45.97,46.37,472082,0
+SLF.US,D,20221125,000000,46.46,46.9,46.46,46.82,210600,0
+SLF.US,D,20221128,000000,46.5,46.67,45.755,45.93,760457,0
+SLF.US,D,20221129,000000,46.03,46.31,45.78,46.12,447859,0
+SLF.US,D,20221130,000000,46.42,47.5,45.9262,47.4,750527,0
+SLF.US,D,20221201,000000,47.63,47.89,47.02,47.43,469154,0
+SLF.US,D,20221202,000000,46.99,47.48,46.99,47.18,521842,0
+SLF.US,D,20221205,000000,47.16,47.4,46.53,46.7,473166,0
+SLF.US,D,20221206,000000,46.75,46.77,46.03,46.32,425473,0
+SLF.US,D,20221207,000000,46.17,46.75,46.025,46.12,570968,0
+SLF.US,D,20221208,000000,46.33,46.66,46,46.16,404490,0
+SLF.US,D,20221209,000000,45.91,46.6848,45.91,46.36,278676,0
+SLF.US,D,20221212,000000,46.31,46.57,45.88,46.53,336849,0
+SLF.US,D,20221213,000000,47.5,47.63,46.76,46.99,504527,0
+SLF.US,D,20221214,000000,47.27,47.27,46.32,46.55,411000,0
+SLF.US,D,20221215,000000,45.93,46.02,45.37,45.72,447911,0
+SLF.US,D,20221216,000000,45.14,45.84,45.11,45.65,534457,0
+SLF.US,D,20221219,000000,45.81,46.09,45.1968,45.34,444806,0
+SLF.US,D,20221220,000000,45.54,46.02,45.4,45.87,309292,0
+SLF.US,D,20221221,000000,46.21,46.9,46.19,46.65,439690,0
+SLF.US,D,20221222,000000,46.36,46.41,45.63,46.16,361749,0
+SLF.US,D,20221223,000000,46.28,46.54,45.83,46.46,302535,0
+SLF.US,D,20221227,000000,46.4,46.88,46.24,46.48,179978,0
+SLF.US,D,20221228,000000,46.64,46.94,46.07,46.13,325094,0
+SLF.US,D,20221229,000000,46.5,46.86,46.43,46.82,304780,0
+SLF.US,D,20221230,000000,46.54,46.89,46.15,46.42,427292,0
+SLF.US,D,20230103,000000,46.26,46.89,46.25,46.4,385201,0
+SLF.US,D,20230104,000000,47.14,47.58,46.785,47.53,545993,0
+SLF.US,D,20230105,000000,47.35,47.4,46.45,46.61,412699,0
+SLF.US,D,20230106,000000,46.91,47.5,46.67,47.42,326729,0
+SLF.US,D,20230109,000000,47.53,47.555,47.1,47.11,340078,0
+SLF.US,D,20230110,000000,47.2,47.24,46.705,46.89,438253,0
+SLF.US,D,20230111,000000,47.1,47.7,47.1,47.65,348641,0
+SLF.US,D,20230112,000000,47.91,48.645,47.64,48.38,520666,0
+SLF.US,D,20230113,000000,48.06,48.55,48.035,48.33,397737,0
+SLF.US,D,20230117,000000,48.37,48.6,48.28,48.54,320369,0
+SLF.US,D,20230118,000000,48.64,48.69,47.82,47.9,358341,0
+SLF.US,D,20230119,000000,47.83,48.14,47.67,47.98,397880,0
+SLF.US,D,20230120,000000,48.08,49.03,47.68,49.01,454667,0
+SLF.US,D,20230123,000000,48.84,49.12,48.69,48.99,261618,0
+SLF.US,D,20230124,000000,48.65,49.22,48.53,49.05,311392,0
+SLF.US,D,20230125,000000,48.8,49.24,48.72,49.02,786521,0
+SLF.US,D,20230126,000000,49.33,49.94,49.26,49.87,373139,0
+SLF.US,D,20230127,000000,49.72,50.15,49.72,49.84,299046,0
+SLF.US,D,20230130,000000,49.75,49.83,49.42,49.42,210237,0
+SLF.US,D,20230131,000000,49.38,50.26,48.91,50.23,459682,0
+SLF.US,D,20230201,000000,50.02,50.79,49.9,50.48,524243,0
+SLF.US,D,20230202,000000,50.62,50.74,49.72,50.23,520879,0
+SLF.US,D,20230203,000000,49.8,50.27,49.59,50.02,568165,0
+SLF.US,D,20230206,000000,49.7,50.075,49.46,49.97,435935,0
+SLF.US,D,20230207,000000,49.63,50.42,49.24,50.17,511336,0
+SLF.US,D,20230208,000000,49.91,50.32,49.71,50.17,291257,0
+SLF.US,D,20230209,000000,50.8,51.32,50.54,50.71,538046,0
+SLF.US,D,20230210,000000,50.25,50.91,50.02,50.71,416132,0
+SLF.US,D,20230213,000000,50.64,51.48,50.57,51.42,431078,0
+SLF.US,D,20230214,000000,51.2,51.63,50.81,51.09,341694,0
+SLF.US,D,20230215,000000,50.65,50.83,50.37,50.75,346263,0
+SLF.US,D,20230216,000000,50.26,51.13,50.03,50.68,512636,0
+SLF.US,D,20230217,000000,50.41,51.28,50.35,51.15,532065,0
+SLF.US,D,20230221,000000,50.86,50.95,49.92,49.98,487725,0
+SLF.US,D,20230222,000000,50.28,50.28,49.2,49.33,638572,0
+SLF.US,D,20230223,000000,49.62,49.73,48.67,48.74,776837,0
+SLF.US,D,20230224,000000,48.12,48.5,47.94,48.48,594300,0
+SLF.US,D,20230227,000000,48.81,49.29,48.77,48.99,656272,0
+SLF.US,D,20230228,000000,48.26,48.6,48.19,48.3,2447425,0
+SLF.US,D,20230301,000000,48.35,49.16,48.34,48.75,540029,0
+SLF.US,D,20230302,000000,48.72,48.91,48.42,48.71,409943,0
+SLF.US,D,20230303,000000,48.73,49.345,48.45,49.3,441976,0
+SLF.US,D,20230306,000000,49.3,49.67,49.16,49.41,527588,0
+SLF.US,D,20230307,000000,49.3,49.51,48.39,48.87,715420,0
+SLF.US,D,20230308,000000,48.82,49.11,48.11,48.23,397496,0
+SLF.US,D,20230309,000000,48.27,48.27,47.16,47.31,664572,0
+SLF.US,D,20230310,000000,46.94,47.22,46.28,46.46,829683,0
+SLF.US,D,20230313,000000,45.64,46.1,45.04,45.58,1393693,0
+SLF.US,D,20230314,000000,46.46,46.54,45.77,46.04,706469,0
+SLF.US,D,20230315,000000,45.1,45.44,43.97,44.54,907759,0
+SLF.US,D,20230316,000000,44.16,45.18,43.53,44.87,1068698,0
+SLF.US,D,20230317,000000,44.9,44.9,43.69,44.09,858401,0
+SLF.US,D,20230320,000000,44.54,45.27,44.43,45.06,513146,0
+SLF.US,D,20230321,000000,45.82,46.03,45.41,45.47,434211,0
+SLF.US,D,20230322,000000,45.55,45.87,45.17,45.17,480833,0
+SLF.US,D,20230323,000000,45.35,45.61,44.42,44.64,487489,0
+SLF.US,D,20230324,000000,44.07,44.73,43.97,44.71,431433,0
+SLF.US,D,20230327,000000,45.23,45.57,45.115,45.45,404953,0
+SLF.US,D,20230328,000000,45.4,45.87,45.32,45.66,419744,0
+SLF.US,D,20230329,000000,46,46.21,45.76,45.92,778629,0
+SLF.US,D,20230330,000000,46.26,46.48,45.94,46.23,335886,0
+SLF.US,D,20230331,000000,46.29,46.92,46.27,46.7,411425,0
+SLF.US,D,20230403,000000,47.05,47.36,46.77,47.33,308192,0
+SLF.US,D,20230404,000000,47.6,47.65,46.73,46.98,337837,0
+SLF.US,D,20230405,000000,46.79,46.98,46.51,46.85,405232,0
+SLF.US,D,20230406,000000,46.9,47.02,46.71,46.85,266928,0
+SLF.US,D,20230410,000000,46.57,47.14,46.56,47.1,271999,0
+SLF.US,D,20230411,000000,47.37,47.535,47.3026,47.39,355845,0
+SLF.US,D,20230412,000000,47.8,47.94,47.38,47.61,358375,0
+SLF.US,D,20230413,000000,47.76,47.9869,47.34,47.95,356771,0
+SLF.US,D,20230414,000000,48.19,48.35,47.8,47.94,295155,0
+SLF.US,D,20230417,000000,47.79,48.25,47.52,48.2,380332,0
+SLF.US,D,20230418,000000,48.36,48.635,48.34,48.47,373243,0
+SLF.US,D,20230419,000000,48.31,48.62,48.25,48.41,349118,0
+SLF.US,D,20230420,000000,48.23,48.75,48.23,48.46,521157,0
+SLF.US,D,20230421,000000,48.36,48.49,47.67,48.19,283518,0
+SLF.US,D,20230424,000000,48.01,48.44,48.01,48.24,192732,0
+SLF.US,D,20230425,000000,47.87,48.1,47.58,47.75,510404,0
+SLF.US,D,20230426,000000,47.64,48.185,47.64,47.83,543388,0
+SLF.US,D,20230427,000000,48.12,48.74,48.1,48.62,473898,0
+SLF.US,D,20230428,000000,48.57,49.24,48.44,49.08,476028,0
+SLF.US,D,20230501,000000,49,49.47,49,49.01,314652,0
+SLF.US,D,20230502,000000,48.73,48.74,47.68,48.19,551945,0
+SLF.US,D,20230503,000000,48.26,48.575,48.05,48.07,473499,0
+SLF.US,D,20230504,000000,47.74,47.74,47.16,47.56,898982,0
+SLF.US,D,20230505,000000,48.21,48.8214,48.21,48.66,527739,0
+SLF.US,D,20230508,000000,48.88,49.13,48.68,48.8,344173,0
+SLF.US,D,20230509,000000,48.48,48.825,48.46,48.71,360208,0
+SLF.US,D,20230510,000000,48.91,48.96,47.81,48.37,739223,0
+SLF.US,D,20230511,000000,48.1,48.12,47.48,47.78,502217,0
+SLF.US,D,20230512,000000,48.63,48.79,47.51,47.95,536632,0
+SLF.US,D,20230515,000000,48.63,49.28,48.41,49.26,701244,0
+SLF.US,D,20230516,000000,49.08,49.49,48.75,49.02,600721,0
+SLF.US,D,20230517,000000,49.45,49.61,48.865,49.45,456439,0
+SLF.US,D,20230518,000000,49.16,49.61,49.13,49.58,331260,0
+SLF.US,D,20230519,000000,49.78,50.11,49.65,49.74,435157,0
+SLF.US,D,20230522,000000,49.71,49.98,49.45,49.9,130246,0
+SLF.US,D,20230523,000000,49.86,50.37,49.49,49.51,483976,0
+SLF.US,D,20230524,000000,48.93,48.95,48.43,48.51,838413,0
+SLF.US,D,20230525,000000,48.32,48.98,48.14,48.65,501140,0
+SLF.US,D,20230526,000000,48.77,49.31,48.65,49.19,377527,0
+SLF.US,D,20230530,000000,48.72,49.23,48.27,48.37,395685,0
+SLF.US,D,20230531,000000,48.3,48.46,47.92,48.39,595707,0
+SLF.US,D,20230601,000000,48.42,49.3,48.24,48.94,489869,0
+SLF.US,D,20230602,000000,49.41,50.365,49.41,50.19,533162,0
+SLF.US,D,20230605,000000,50.06,50.29,49.83,50.15,476337,0
+SLF.US,D,20230606,000000,50.15,50.56,50.12,50.53,257423,0
+SLF.US,D,20230607,000000,50.57,50.775,50.33,50.56,292586,0
+SLF.US,D,20230608,000000,50.57,50.83,50.29,50.45,270496,0
+SLF.US,D,20230609,000000,50.49,50.7,50.29,50.5,509833,0
+SLF.US,D,20230612,000000,50.42,50.52,50.16,50.34,334522,0
+SLF.US,D,20230613,000000,50.48,51.0397,50.4,50.89,433339,0
+SLF.US,D,20230614,000000,51.06,51.3,50.25,50.5,421863,0
+SLF.US,D,20230615,000000,50.39,50.985,50.39,50.86,377147,0
+SLF.US,D,20230616,000000,51,51.17,50.79,50.91,414746,0
+SLF.US,D,20230620,000000,50.54,50.54,50.03,50.37,390295,0
+SLF.US,D,20230621,000000,50.61,50.66,50.22,50.56,348719,0
+SLF.US,D,20230622,000000,50.48,51.02,50.44,50.83,364551,0
+SLF.US,D,20230623,000000,50.66,50.66,50.21,50.34,421814,0
+SLF.US,D,20230626,000000,50.16,51.53,50.16,51.21,568836,0
+SLF.US,D,20230627,000000,51.47,51.6,51.24,51.37,474976,0
+SLF.US,D,20230628,000000,51.17,51.35,50.9,51.17,572808,0
+SLF.US,D,20230629,000000,51.19,51.5,50.92,51.48,311242,0
+SLF.US,D,20230630,000000,51.77,52.29,51.65,52.12,580788,0
+SLF.US,D,20230703,000000,52.1,52.49,51.99,52.28,93494,0
+SLF.US,D,20230705,000000,51.87,51.875,51.57,51.64,540775,0
+SLF.US,D,20230706,000000,51.27,51.32,50.735,50.81,632293,0
+SLF.US,D,20230707,000000,50.77,51.155,50.75,50.94,511892,0
+SLF.US,D,20230710,000000,50.84,50.8792,50.46,50.49,395147,0
+SLF.US,D,20230711,000000,50.49,50.64,50.17,50.48,407895,0
+SLF.US,D,20230712,000000,50.86,51.03,50.5,50.81,380869,0
+SLF.US,D,20230713,000000,50.95,51.455,50.86,51.29,354124,0
+SLF.US,D,20230714,000000,51.31,51.38,51.01,51.09,283365,0
+SLF.US,D,20230717,000000,50.98,51.65,50.98,51.57,361166,0
+SLF.US,D,20230718,000000,51.41,51.96,51.27,51.85,264368,0
+SLF.US,D,20230719,000000,51.95,52.02,51.575,51.99,297405,0
+SLF.US,D,20230720,000000,52.18,52.36,51.98,52.36,386250,0
+SLF.US,D,20230721,000000,52.34,52.58,52.16,52.58,376825,0
+SLF.US,D,20230724,000000,52.72,53.19,52.6,52.64,573857,0
+SLF.US,D,20230725,000000,52.57,52.92,52.5,52.8,366297,0
+SLF.US,D,20230726,000000,52.6,52.95,52.53,52.73,484785,0
+SLF.US,D,20230727,000000,52.91,53.005,52.39,52.5,429345,0
+SLF.US,D,20230728,000000,52.74,52.975,52.42,52.64,325714,0
+SLF.US,D,20230731,000000,52.91,53.21,52.45,52.61,343509,0
+SLF.US,D,20230801,000000,52.17,52.54,52.12,52.3,298951,0
+SLF.US,D,20230802,000000,51.91,52.03,51.24,51.43,672692,0
+SLF.US,D,20230803,000000,51.17,51.195,50.72,51.17,465517,0
+SLF.US,D,20230804,000000,51.11,52.09,51.11,51.57,357253,0
+SLF.US,D,20230807,000000,51.55,52.1,51.55,51.92,156938,0
+SLF.US,D,20230808,000000,51.19,51.24,50.48,51.05,396319,0
+SLF.US,D,20230809,000000,50.64,51.15,49.95,50.84,523876,0
+SLF.US,D,20230810,000000,50.86,51.3,50.35,50.52,1161110,0
+SLF.US,D,20230811,000000,50.21,50.82,50.21,50.45,980709,0
+SLF.US,D,20230814,000000,50.46,50.46,49.71,50.01,995233,0
+SLF.US,D,20230815,000000,49.62,49.74,48.76,48.89,710896,0
+SLF.US,D,20230816,000000,48.84,49.2,48.58,48.67,435933,0
+SLF.US,D,20230817,000000,48.89,49.03,48.14,48.21,290139,0
+SLF.US,D,20230818,000000,47.86,48.1,47.575,47.63,391484,0
+SLF.US,D,20230821,000000,47.76,47.85,47.09,47.27,359233,0
+SLF.US,D,20230822,000000,47.78,47.9,46.74,46.92,410870,0
+SLF.US,D,20230823,000000,47.18,47.59,46.79,47.57,434561,0
+SLF.US,D,20230824,000000,47.21,47.9,47.21,47.53,914771,0
+SLF.US,D,20230825,000000,47.68,47.84,47.21,47.52,3065493,0
+SLF.US,D,20230828,000000,47.6,47.96,47.6,47.71,354963,0
+SLF.US,D,20230829,000000,47,48.1,47,48.05,426905,0
+SLF.US,D,20230830,000000,48.16,48.62,48.04,48.38,379425,0
+SLF.US,D,20230831,000000,48.47,48.99,48.41,48.78,826405,0
+SLF.US,D,20230901,000000,49,49.2,48.63,49.02,572692,0
+SLF.US,D,20230905,000000,48.9,49.215,48.6,48.8,590918,0
+SLF.US,D,20230906,000000,48.55,49.38,48.51,49.31,659509,0
+SLF.US,D,20230907,000000,48.97,49.32,48.2,48.23,716359,0
+SLF.US,D,20230908,000000,48.41,48.55,48.02,48.04,455735,0
+SLF.US,D,20230911,000000,48.32,49.23,48.24,48.99,1624227,0
+SLF.US,D,20230912,000000,49.09,49.46,49,49.26,333810,0
+SLF.US,D,20230913,000000,49.41,49.69,49.13,49.37,392230,0
+SLF.US,D,20230914,000000,49.79,50.47,49.71,50.34,990641,0
+SLF.US,D,20230915,000000,50.16,50.77,50.16,50.55,1333125,0
+SLF.US,D,20230918,000000,50.51,50.78,50.39,50.45,361730,0
+SLF.US,D,20230919,000000,50.71,50.89,50.45,50.46,374626,0
+SLF.US,D,20230920,000000,50.61,50.8,50.36,50.37,786078,0
+SLF.US,D,20230921,000000,50.16,50.23,49.6,49.68,626792,0
+SLF.US,D,20230922,000000,49.85,50.1,49.61,49.78,340486,0
+SLF.US,D,20230925,000000,49.45,49.86,49.43,49.67,226669,0
+SLF.US,D,20230926,000000,49.36,49.64,49.02,49.04,348163,0
+SLF.US,D,20230927,000000,49.17,49.25,48.23,48.42,557014,0
+SLF.US,D,20230928,000000,48.36,49.08,48.36,48.96,297374,0
+SLF.US,D,20230929,000000,49.26,49.46,48.65,48.8,985794,0
+SLF.US,D,20231002,000000,48.49,48.49,47.59,47.83,602285,0
+SLF.US,D,20231003,000000,47.53,47.68,46.54,46.97,573844,0
+SLF.US,D,20231004,000000,47.09,47.27,46.5,47.19,428992,0
+SLF.US,D,20231005,000000,47.05,47.86,47.05,47.77,442396,0
+SLF.US,D,20231006,000000,47.71,48.51,47.39,48.42,559295,0
+SLF.US,D,20231009,000000,48.05,48.685,48.0407,48.67,248355,0
+SLF.US,D,20231010,000000,48.92,49.276,48.71,48.76,436472,0
+SLF.US,D,20231011,000000,48.89,49.765,48.88,49.72,414212,0
+SLF.US,D,20231012,000000,49.74,49.78,48.67,48.96,379240,0
+SLF.US,D,20231013,000000,49.12,49.51,48.6,48.83,355743,0
+SLF.US,D,20231016,000000,49.2,49.54,49.09,49.21,710738,0
+SLF.US,D,20231017,000000,48.78,49.41,48.61,49.09,434717,0
+SLF.US,D,20231018,000000,48.81,48.81,48.07,48.13,464008,0
+SLF.US,D,20231019,000000,47.99,48.05,46.745,46.75,661080,0
+SLF.US,D,20231020,000000,46.7,46.88,45.97,46.01,721484,0
+SLF.US,D,20231023,000000,45.81,46.46,45.59,46,536104,0
+SLF.US,D,20231024,000000,45.97,46.02,45.46,45.63,560606,0
+SLF.US,D,20231025,000000,45.44,46.13,45.41,45.49,547978,0
+SLF.US,D,20231026,000000,45.42,45.9,45.33,45.42,624881,0
+SLF.US,D,20231027,000000,45.5,45.65,44.57,44.74,619417,0
+SLF.US,D,20231030,000000,45.14,45.87,45.14,45.5,503110,0
+SLF.US,D,20231031,000000,45.61,45.71,45.2,45.67,642346,0
+SLF.US,D,20231101,000000,45.76,46.32,45.46,46.12,753846,0
+SLF.US,D,20231102,000000,46.7,47.55,46.7,47.47,626563,0
+SLF.US,D,20231103,000000,47.79,48.34,47.62,48.03,369679,0
+SLF.US,D,20231106,000000,48.13,48.36,47.58,47.74,1000145,0
+SLF.US,D,20231107,000000,47.5,47.5,46.76,47.15,1054532,0
+SLF.US,D,20231108,000000,47.31,47.43,46.69,46.92,1206707,0
+SLF.US,D,20231109,000000,47.3,47.96,47.23,47.42,504931,0
+SLF.US,D,20231110,000000,47.54,47.71,47.2,47.64,764359,0
+SLF.US,D,20231113,000000,47.53,48.1,47.53,47.84,1069170,0
+SLF.US,D,20231114,000000,48.11,50.14,48.11,50.06,1131781,0
+SLF.US,D,20231115,000000,50.27,50.78,50.26,50.43,640205,0
+SLF.US,D,20231116,000000,50.35,50.6,50.09,50.25,529513,0
+SLF.US,D,20231117,000000,50.59,50.92,50.47,50.68,416903,0
+SLF.US,D,20231120,000000,50.55,50.92,50.14,50.82,238581,0
+SLF.US,D,20231121,000000,50.63,51.04,50.61,50.72,522049,0
+SLF.US,D,20231122,000000,50.64,51.16,50.38,51.01,519833,0
+SLF.US,D,20231124,000000,51.03,51.58,51.03,51.43,1251081,0
+SLF.US,D,20231127,000000,51.2,51.28,51,51.14,3247285,0
+SLF.US,D,20231128,000000,50.51,50.74,50.33,50.48,3183919,0
+SLF.US,D,20231129,000000,50.5,50.69,50.245,50.29,593716,0
+SLF.US,D,20231130,000000,50.45,50.76,49.96,50.5,1333221,0
+SLF.US,D,20231201,000000,50.68,51.07,50.35,50.99,660876,0
+SLF.US,D,20231204,000000,50.72,51.34,50.6,51.24,561906,0
+SLF.US,D,20231205,000000,51.05,51.475,50.87,51.22,443416,0
+SLF.US,D,20231206,000000,51.48,51.94,50.73,50.73,1068212,0
+SLF.US,D,20231207,000000,50.85,51.06,50.54,51.06,986815,0
+SLF.US,D,20231208,000000,51,51.47,51,51.45,905645,0
+SLF.US,D,20231211,000000,51.44,51.99,51.345,51.81,889507,0
+SLF.US,D,20231212,000000,51.84,51.86,51.29,51.57,622533,0
+SLF.US,D,20231213,000000,51.61,52.26,51.12,52.25,1190319,0
+SLF.US,D,20231214,000000,52.64,52.72,51.93,51.95,521073,0
+SLF.US,D,20231215,000000,52.14,52.21,51.06,51.1,683334,0
+SLF.US,D,20231218,000000,51.3,51.45,50.635,51.03,504323,0
+SLF.US,D,20231219,000000,51.13,51.6272,51.11,51.18,638043,0
+SLF.US,D,20231220,000000,50.97,51.34,50.31,50.31,570242,0
+SLF.US,D,20231221,000000,50.61,51.05,50.45,50.75,583089,0
+SLF.US,D,20231222,000000,50.81,51.13,50.65,50.87,476958,0
+SLF.US,D,20231226,000000,50.82,51.26,50.8,51.18,207114,0
+SLF.US,D,20231227,000000,50.98,51.72,50.98,51.46,601590,0
+SLF.US,D,20231228,000000,51.45,52.11,51.45,51.49,444171,0
+SLF.US,D,20231229,000000,51.39,51.95,51.39,51.86,528564,0
+SLF.US,D,20240102,000000,51.37,51.63,51.21,51.3,384513,0
+SLF.US,D,20240103,000000,51.05,51.29,50.85,51.15,409984,0
+SLF.US,D,20240104,000000,51.15,51.71,51.12,51.29,405699,0
+SLF.US,D,20240105,000000,51.18,51.85,51.04,51.24,433921,0
+SLF.US,D,20240108,000000,51.12,51.47,51.08,51.46,409538,0
+SLF.US,D,20240109,000000,51.1,51.165,50.66,50.95,656675,0
+SLF.US,D,20240110,000000,50.96,51.27,50.895,51.19,490315,0
+SLF.US,D,20240111,000000,51.12,51.27,50.35,50.99,484880,0
+SLF.US,D,20240112,000000,51.36,51.74,50.74,50.98,402052,0
+SLF.US,D,20240116,000000,50.57,50.78,50.23,50.68,629125,0
+SLF.US,D,20240117,000000,50.23,50.36,49.74,50.02,540116,0
+SLF.US,D,20240118,000000,50.18,50.65,50.15,50.42,628548,0
+SLF.US,D,20240119,000000,50.55,51.09,50.27,50.98,382878,0
+SLF.US,D,20240122,000000,51.21,51.33,50.85,50.87,394556,0
+SLF.US,D,20240123,000000,51,51.25,50.835,50.85,386104,0
+SLF.US,D,20240124,000000,51.32,51.6,50.97,51.12,644251,0
+SLF.US,D,20240125,000000,51.58,51.58,51.19,51.29,657445,0
+SLF.US,D,20240126,000000,51.31,51.6,51.03,51.39,493946,0
+SLF.US,D,20240129,000000,51.26,51.74,51.12,51.72,401619,0
+SLF.US,D,20240130,000000,51.54,52.05,51.5,51.88,466822,0
+SLF.US,D,20240131,000000,52.05,52.63,51.78,51.86,606181,0
+SLF.US,D,20240201,000000,51.71,52.04,51.03,51.96,948151,0
+SLF.US,D,20240202,000000,51.45,51.99,51.285,51.65,688502,0
+SLF.US,D,20240205,000000,51.35,51.38,50.89,51.06,796836,0
+SLF.US,D,20240206,000000,51.28,52.32,51.24,52.3,824891,0
+SLF.US,D,20240207,000000,52.17,52.79,52.17,52.58,711781,0
+SLF.US,D,20240208,000000,52.59,52.94,51.99,52.78,563200,0
+SLF.US,D,20240209,000000,52.81,53.24,52.37,53.09,597727,0
+SLF.US,D,20240212,000000,53.17,53.3,52.655,52.83,602350,0
+SLF.US,D,20240213,000000,52.34,52.41,51.32,51.82,1012462,0
+SLF.US,D,20240214,000000,52.03,52.65,51.915,52.59,358288,0
+SLF.US,D,20240215,000000,52.69,53.7,52.69,53.47,664194,0
+SLF.US,D,20240216,000000,53.49,54.11,53.39,53.96,403394,0
+SLF.US,D,20240220,000000,53.78,54.39,53.71,54.3,734657,0
+SLF.US,D,20240221,000000,54.34,54.34,53.43,53.71,583304,0
+SLF.US,D,20240222,000000,54.06,54.8,53.87,54.75,866982,0
+SLF.US,D,20240223,000000,54.97,55.35,54.88,55.11,2126996,0
+SLF.US,D,20240226,000000,55.01,55.34,54.62,54.77,490354,0
+SLF.US,D,20240227,000000,54.34,54.34,53.595,53.87,3807807,0
+SLF.US,D,20240228,000000,53.74,54.235,53.55,53.84,361235,0
+SLF.US,D,20240229,000000,53.94,53.94,53.1,53.12,1080515,0
+SLF.US,D,20240301,000000,53.08,53.84,53.01,53.51,678934,0
+SLF.US,D,20240304,000000,53.24,53.58,53.1039,53.23,286919,0
+SLF.US,D,20240305,000000,53.32,53.89,53.19,53.67,953277,0
+SLF.US,D,20240306,000000,53.98,54.525,53.92,54.25,993625,0
+SLF.US,D,20240307,000000,54.57,55.3,54.5,55.13,1279950,0
+SLF.US,D,20240308,000000,55.31,55.43,54.9,54.98,414699,0
+SLF.US,D,20240311,000000,54.65,54.985,54.51,54.93,276751,0
+SLF.US,D,20240312,000000,54.93,55.14,54.53,54.83,274034,0
+SLF.US,D,20240313,000000,54.91,55.29,54.8,55.17,845386,0
+SLF.US,D,20240314,000000,55.2,55.2,54.2033,54.58,226367,0
+SLF.US,D,20240315,000000,54.47,54.9,54.41,54.63,441448,0
+SLF.US,D,20240318,000000,54.59,54.95,54.47,54.53,297052,0
+SLF.US,D,20240319,000000,54.49,54.85,54.38,54.61,251030,0
+SLF.US,D,20240320,000000,54.46,55.17,54.46,55.08,262022,0
+SLF.US,D,20240321,000000,55.22,55.46,55.03,55.07,315073,0
+SLF.US,D,20240322,000000,54.92,55.13,54.19,54.2,288540,0
+SLF.US,D,20240325,000000,54.21,54.479,54.06,54.06,334009,0
+SLF.US,D,20240326,000000,54.32,54.72,54.04,54.28,379108,0
+SLF.US,D,20240327,000000,54.35,54.74,54.12,54.38,513824,0
+SLF.US,D,20240328,000000,54.51,54.89,54.51,54.58,451476,0
+SLF.US,D,20240401,000000,54.52,54.55,53.7,53.96,667744,0
+SLF.US,D,20240402,000000,53.63,53.85,53.295,53.35,511840,0
+SLF.US,D,20240403,000000,53.24,53.8,53.18,53.36,466169,0
+SLF.US,D,20240404,000000,53.84,54.01,53.05,53.14,305009,0
+SLF.US,D,20240405,000000,52.94,53.575,52.87,53.39,347171,0
+SLF.US,D,20240408,000000,53.57,53.73,53.29,53.33,282254,0
+SLF.US,D,20240409,000000,53.52,53.55,52.66,53.18,339926,0
+SLF.US,D,20240410,000000,52.48,52.67,51.95,52.46,613353,0
+SLF.US,D,20240411,000000,52.53,52.54,51.39,51.66,2335384,0
+SLF.US,D,20240412,000000,51.29,51.58,50.78,50.95,479050,0
+SLF.US,D,20240415,000000,51.49,51.83,50.55,50.74,339726,0
+SLF.US,D,20240416,000000,50.54,50.59,49.98,50.31,416255,0
+SLF.US,D,20240417,000000,50.58,50.81,49.8829,50.21,416288,0
+SLF.US,D,20240418,000000,50.41,50.83,50.27,50.66,338723,0
+SLF.US,D,20240419,000000,50.72,51.19,50.62,51.11,673867,0
+SLF.US,D,20240422,000000,51.29,51.99,51.25,51.57,486407,0
+SLF.US,D,20240423,000000,51.7,52.1,51.59,51.85,284728,0
+SLF.US,D,20240424,000000,51.65,52.095,51.55,51.7,457219,0
+SLF.US,D,20240425,000000,51.39,51.46,50.8,51.32,1124862,0
+SLF.US,D,20240426,000000,51.42,51.83,51.12,51.67,419506,0
+SLF.US,D,20240429,000000,51.79,52.0263,51.4,51.61,406458,0
+SLF.US,D,20240430,000000,51.22,51.64,51.02,51.04,393128,0
+SLF.US,D,20240501,000000,51,51.89,50.84,51.49,910024,0
+SLF.US,D,20240502,000000,51.89,52.27,51.68,52.06,416031,0
+SLF.US,D,20240503,000000,52.51,52.6,52.1295,52.48,387697,0
+SLF.US,D,20240506,000000,52.73,53.27,52.67,53.15,332154,0
+SLF.US,D,20240507,000000,53.21,53.4,52.58,52.84,1003530,0
+SLF.US,D,20240508,000000,52.68,53.1,52.63,53.02,882782,0
+SLF.US,D,20240509,000000,53.05,53.73,53.02,53.7,917280,0
+SLF.US,D,20240510,000000,51.29,51.62,50.005,50.1,3113710,0
+SLF.US,D,20240513,000000,50.29,51.12,50.19,50.67,1290243,0
+SLF.US,D,20240514,000000,50.74,50.97,50.35,50.8,2051758,0
+SLF.US,D,20240515,000000,51.08,51.27,50.74,50.83,546313,0
+SLF.US,D,20240516,000000,51.02,51.559,50.95,51.5,491791,0
+SLF.US,D,20240517,000000,51.58,51.835,51.33,51.7,405311,0
+SLF.US,D,20240520,000000,51.7,51.7,51.31,51.48,270230,0
+SLF.US,D,20240521,000000,51.49,51.71,50.84,51.24,974670,0
+SLF.US,D,20240522,000000,51.02,51.44,50.69,50.74,1399856,0
+SLF.US,D,20240523,000000,50.91,51.23,50.23,50.33,619791,0
+SLF.US,D,20240524,000000,50.42,51.2,50.42,51.05,3990034,0
+SLF.US,D,20240528,000000,51.35,51.53,50.39,50.56,3315605,0
+SLF.US,D,20240529,000000,49.51,49.68,49.14,49.16,2490362,0
+SLF.US,D,20240530,000000,49.2,49.67,49.11,49.16,592221,0
+SLF.US,D,20240531,000000,49.16,50.15,49.16,50.13,1120845,0
+SLF.US,D,20240603,000000,50.04,50.35,49.42,49.73,467532,0
+SLF.US,D,20240604,000000,49.37,49.79,49.305,49.57,817851,0
+SLF.US,D,20240605,000000,49.72,49.78,49.175,49.5,308904,0
+SLF.US,D,20240606,000000,49.41,49.75,49.14,49.24,499630,0
+SLF.US,D,20240607,000000,48.95,49.43,48.79,49.08,876871,0
+SLF.US,D,20240610,000000,48.88,49.58,48.85,49.45,1844077,0
+SLF.US,D,20240611,000000,49.11,49.2,48.72,48.77,771496,0
+SLF.US,D,20240612,000000,49.28,49.47,48.4,48.53,942297,0
+SLF.US,D,20240613,000000,48.48,48.52,47.265,47.48,1788928,0
+SLF.US,D,20240614,000000,47.03,47.62,46.91,47.57,1327824,0
+SLF.US,D,20240617,000000,47.48,47.86,47.26,47.85,751954,0
+SLF.US,D,20240618,000000,47.81,48.43,47.78,48.3,623614,0
+SLF.US,D,20240620,000000,48.09,48.35,48,48.2,537945,0
+SLF.US,D,20240621,000000,47.99,48.545,47.76,48.47,496480,0
+SLF.US,D,20240624,000000,48.78,49.3,48.71,49.13,2094501,0
+SLF.US,D,20240625,000000,49.07,49.14,48.75,48.93,494504,0
+SLF.US,D,20240626,000000,48.57,48.66,48,48.6,312067,0
+SLF.US,D,20240627,000000,48.68,49.04,48.365,48.93,374259,0
+SLF.US,D,20240628,000000,48.95,49.4,48.83,48.99,416898,0
+SLF.US,D,20240701,000000,49.12,49.38,48.56,48.72,220842,0
+SLF.US,D,20240702,000000,48.61,49.07,48.5,48.96,1229480,0
+SLF.US,D,20240703,000000,49.14,49.79,49.14,49.46,194813,0
+SLF.US,D,20240705,000000,49.59,49.59,48.91,48.98,291900,0
+SLF.US,D,20240708,000000,48.95,49.33,48.95,49.16,300641,0
+SLF.US,D,20240709,000000,49.03,49.36,49,49.13,379613,0
+SLF.US,D,20240710,000000,49.27,49.93,49.27,49.85,578589,0
+SLF.US,D,20240711,000000,50,50.53,49.92,50.06,366155,0
+SLF.US,D,20240712,000000,50.09,50.56,49.97,50.28,306118,0
+SLF.US,D,20240715,000000,50.22,50.5,50.06,50.46,326003,0
+SLF.US,D,20240716,000000,50.38,50.86,50.38,50.78,262518,0
+SLF.US,D,20240717,000000,50.55,51,50.37,50.55,382315,0
+SLF.US,D,20240718,000000,50.53,50.73,49.92,49.99,323827,0
+SLF.US,D,20240719,000000,49.76,50.06,49.5118,49.54,228510,0
+SLF.US,D,20240722,000000,49.7,50.11,49.54,50.04,281620,0
+SLF.US,D,20240723,000000,50,50.02,49.52,49.68,524422,0
+SLF.US,D,20240724,000000,49.56,49.84,49.36,49.39,281796,0
+SLF.US,D,20240725,000000,49.29,49.93,49.22,49.55,290549,0
+SLF.US,D,20240726,000000,49.8,50.155,49.71,49.9,216116,0
+SLF.US,D,20240729,000000,49.87,49.95,49.35,49.55,308234,0
+SLF.US,D,20240730,000000,49.65,50.22,49.57,49.92,339696,0
+SLF.US,D,20240731,000000,50.19,50.34,49.56,49.61,731630,0
+SLF.US,D,20240801,000000,49.77,49.77,48.3,48.53,751816,0
+SLF.US,D,20240802,000000,48,48.13,47.51,48.04,1956396,0
+SLF.US,D,20240805,000000,46.78,47.34,46.41,47.07,329003,0
+SLF.US,D,20240806,000000,47,47.8862,46.78,47.54,525632,0
+SLF.US,D,20240807,000000,47.99,47.99,46.83,47.09,1013219,0
+SLF.US,D,20240808,000000,47.29,47.66,47.03,47.55,578454,0
+SLF.US,D,20240809,000000,47.7,48.13,47.6,48.09,554495,0
+SLF.US,D,20240812,000000,48.13,48.23,47.87,47.96,470616,0
+SLF.US,D,20240813,000000,49.38,50.68,49.35,50.51,607151,0
+SLF.US,D,20240814,000000,50.68,51.16,50.53,50.97,465952,0
+SLF.US,D,20240815,000000,51.06,51.68,50.98,51.58,494996,0
+SLF.US,D,20240816,000000,51.63,52.385,51.56,52.37,523810,0
+SLF.US,D,20240819,000000,52.37,52.79,52.34,52.55,381298,0
+SLF.US,D,20240820,000000,52.53,52.63,52.195,52.35,742679,0
+SLF.US,D,20240821,000000,52.43,53.28,52.43,53.22,912857,0
+SLF.US,D,20240822,000000,53.22,53.6108,53.09,53.34,423997,0
+SLF.US,D,20240823,000000,53.6,54.53,53.6,54.49,523880,0
+SLF.US,D,20240826,000000,54.6,55.01,54.53,54.56,1456369,0
+SLF.US,D,20240827,000000,54.41,55.04,54.41,54.7,4155564,0
+SLF.US,D,20240828,000000,54.01,54.39,53.5,53.94,998021,0
+SLF.US,D,20240829,000000,53.89,54.35,53.69,54.17,512928,0
+SLF.US,D,20240830,000000,54.38,54.63,54.1,54.52,332097,0
+SLF.US,D,20240903,000000,54.18,54.85,54.17,54.81,889369,0
+SLF.US,D,20240904,000000,54.83,55.5,54.62,55.4,1063787,0
+SLF.US,D,20240905,000000,55.5,55.655,55.035,55.13,740701,0
+SLF.US,D,20240906,000000,55.17,55.59,54.33,54.62,465686,0
+SLF.US,D,20240909,000000,54.74,55.16,54.74,55.01,285242,0
+SLF.US,D,20240910,000000,54.96,55.08,54.41,55.04,683849,0
+SLF.US,D,20240911,000000,54.92,55.35,54.49,55.32,438767,0
+SLF.US,D,20240912,000000,55.45,56.04,55,55.99,451644,0
+SLF.US,D,20240913,000000,56.09,56.16,55.81,56.08,295918,0
+SLF.US,D,20240916,000000,56.32,56.55,56.04,56.52,406140,0
+SLF.US,D,20240917,000000,56.6,56.75,56.22,56.41,255036,0
+SLF.US,D,20240918,000000,56.53,56.93,56.19,56.4,441540,0
+SLF.US,D,20240919,000000,57,57.2,56.45,56.88,308147,0
+SLF.US,D,20240920,000000,56.84,56.95,56.34,56.59,431671,0
+SLF.US,D,20240923,000000,56.69,56.97,56.62,56.87,303855,0
+SLF.US,D,20240924,000000,57,57.55,56.93,57.51,372672,0
+SLF.US,D,20240925,000000,57.68,57.885,57.41,57.61,538601,0
+SLF.US,D,20240926,000000,57.84,58.3401,57.69,58.1,367223,0
+SLF.US,D,20240927,000000,58.34,58.49,57.82,57.82,781343,0
+SLF.US,D,20240930,000000,57.79,58.11,57.56,58.02,181895,0
+SLF.US,D,20241001,000000,57.9,58.12,57.53,58.02,227559,0
+SLF.US,D,20241002,000000,58.02,58.32,57.78,57.9,331985,0
+SLF.US,D,20241003,000000,57.58,57.71,57.04,57.59,308482,0
+SLF.US,D,20241004,000000,57.83,58.51,57.78,58.31,362448,0
+SLF.US,D,20241007,000000,58.23,58.23,57.26,57.53,369426,0
+SLF.US,D,20241008,000000,57.45,57.81,57.03,57.33,349980,0
+SLF.US,D,20241009,000000,57.29,57.525,56.87,57.13,397090,0
+SLF.US,D,20241010,000000,57.03,57.29,56.75,57.24,313834,0
+SLF.US,D,20241011,000000,57.11,57.77,57.1,57.22,318557,0
+SLF.US,D,20241014,000000,57.22,57.63,57.17,57.44,148362,0
+SLF.US,D,20241015,000000,57.55,57.55,57.23,57.35,354699,0
+SLF.US,D,20241016,000000,57.42,57.59,56.75,56.99,505971,0
+SLF.US,D,20241017,000000,56.96,57.37,56.82,57.24,393015,0
+SLF.US,D,20241018,000000,57.34,57.4,56.97,57.13,243185,0
+SLF.US,D,20241021,000000,57.1,57.24,56.84,56.92,294541,0
+SLF.US,D,20241022,000000,56.63,56.81,56.27,56.66,268581,0
+SLF.US,D,20241023,000000,56.45,56.79,56.35,56.75,251103,0
+SLF.US,D,20241024,000000,56.75,56.91,56.23,56.72,314002,0
+SLF.US,D,20241025,000000,57,57.03,56.31,56.4,294957,0
+SLF.US,D,20241028,000000,56.43,57.02,56.4,56.96,276482,0
+SLF.US,D,20241029,000000,56.97,57.0995,56.595,56.81,375109,0
+SLF.US,D,20241030,000000,56.66,56.99,56.455,56.55,403010,0
+SLF.US,D,20241031,000000,56.29,56.42,55.24,55.42,529518,0
+SLF.US,D,20241101,000000,55.81,55.84,55.31,55.6,412757,0
+SLF.US,D,20241104,000000,55.7,56.165,55.62,55.68,299965,0
+SLF.US,D,20241105,000000,57.75,58.29,56.775,57.77,1264824,0
+SLF.US,D,20241106,000000,58.3,59.03,57.4,58.89,1195531,0
+SLF.US,D,20241107,000000,59.13,59.81,58.67,59.6,1450774,0
+SLF.US,D,20241108,000000,59.39,59.5,59.05,59.23,430723,0
+SLF.US,D,20241111,000000,59.475,59.98,59.475,59.57,228774,0
+SLF.US,D,20241112,000000,59.41,59.86,59.24,59.85,908747,0
+SLF.US,D,20241113,000000,59.62,60.38,59.62,60.22,974713,0
+SLF.US,D,20241114,000000,60.34,61.61,60.33,61.06,1239370,0
+SLF.US,D,20241115,000000,61,61.1,59.99,60.24,381679,0
+SLF.US,D,20241118,000000,60.27,60.9,60.11,60.63,400582,0
+SLF.US,D,20241119,000000,60.3,60.58,59.84,60.33,447732,0
+SLF.US,D,20241120,000000,60.3,60.9,59.94,60.81,709433,0
+SLF.US,D,20241121,000000,60.61,61.625,60.47,61.37,272057,0
+SLF.US,D,20241122,000000,61.37,61.86,61.045,61.18,276740,0
+SLF.US,D,20241125,000000,61.42,61.7,61.31,61.58,4299124,0
+SLF.US,D,20241126,000000,60.88,61.7,60.8,61.51,609164,0
+SLF.US,D,20241127,000000,60.8025,61.22,60.74,60.92,312247,0
+SLF.US,D,20241129,000000,61.2,61.46,61.08,61.39,300235,0
+SLF.US,D,20241202,000000,61.4,61.83,61.31,61.7,594330,0
+SLF.US,D,20241203,000000,61.885,62.0483,61.19,61.29,296721,0
+SLF.US,D,20241204,000000,61.49,62.09,61.365,61.88,392318,0
+SLF.US,D,20241205,000000,61.94,62.85,61.88,62.69,972980,0
+SLF.US,D,20241206,000000,62.51,62.76,62.08,62.14,813355,0
+SLF.US,D,20241209,000000,62.2,62.3,61.66,61.66,1540683,0
+SLF.US,D,20241210,000000,61.59,61.66,61.07,61.07,573909,0
+SLF.US,D,20241211,000000,61.31,61.48,60.69,60.73,541041,0
+SLF.US,D,20241212,000000,60.7,60.89,60.2,60.46,1131871,0
+SLF.US,D,20241213,000000,60.53,60.7,60.1,60.13,1219942,0
+SLF.US,D,20241216,000000,60.11,60.46,59.83,60.05,992275,0
+SLF.US,D,20241217,000000,59.65,59.905,59.51,59.51,312955,0
+SLF.US,D,20241218,000000,59.49,59.58,58.08,58.16,803872,0
+SLF.US,D,20241219,000000,58.66,59.03,58.35,58.71,355292,0
+SLF.US,D,20241220,000000,58.44,59.46,58.23,58.92,565552,0
+SLF.US,D,20241223,000000,58.86,59.31,58.41,59.26,539869,0
+SLF.US,D,20241224,000000,59.2,59.3504,58.89,59.35,135442,0
+SLF.US,D,20241226,000000,59.13,59.68,59.13,59.53,223970,0
+SLF.US,D,20241227,000000,59.21,59.68,59.03,59.48,200543,0
+SLF.US,D,20241230,000000,58.99,59.64,58.77,59.3,365220,0
+SLF.US,D,20241231,000000,59.28,59.73,59.23,59.34,347502,0
+SLF.US,D,20250102,000000,59.52,59.63,58.69,58.93,303269,0
+SLF.US,D,20250103,000000,58.96,59.38,58.89,59.18,208816,0
+SLF.US,D,20250106,000000,59.82,59.88,58.87,58.88,442973,0
+SLF.US,D,20250107,000000,59.05,59.45,58.44,58.64,505905,0
+SLF.US,D,20250108,000000,58.33,58.52,58,58.52,600060,0
+SLF.US,D,20250110,000000,58.14,58.36,57.13,57.29,492577,0
+SLF.US,D,20250113,000000,57.02,57.31,56.8,57.23,441696,0
+SLF.US,D,20250114,000000,57.43,57.57,57.09,57.57,367983,0
+SLF.US,D,20250115,000000,58.95,59.66,58.51,58.95,438827,0
+SLF.US,D,20250116,000000,58.7,59.28,58.7,59.06,326705,0
+SLF.US,D,20250117,000000,59.23,59.4,58.82,58.91,359346,0
+SLF.US,D,20250121,000000,58.95,59.26,58.84,58.98,418786,0
+SLF.US,D,20250122,000000,58.8,59.02,58.27,58.45,1580094,0
+SLF.US,D,20250123,000000,58.89,59.2489,58.5,58.88,424446,0
+SLF.US,D,20250124,000000,58.94,59.155,58.46,58.58,445086,0
+SLF.US,D,20250127,000000,58.32,58.959,58.17,58.9,470707,0
+SLF.US,D,20250128,000000,58.8,59.12,58.15,58.51,313312,0
+SLF.US,D,20250129,000000,58.23,59.0101,58.23,58.61,563910,0
+SLF.US,D,20250130,000000,58.85,58.96,57.43,57.68,742514,0
+SLF.US,D,20250131,000000,57.56,58.55,57.44,57.65,656436,0
+SLF.US,D,20250203,000000,55.72,57.5,55.52,57,741803,0
+SLF.US,D,20250204,000000,57.71,57.99,57.46,57.74,538084,0
+SLF.US,D,20250205,000000,58.03,58.62,57.68,57.93,1239710,0
+SLF.US,D,20250206,000000,58.03,59.07,57.92,58.77,533733,0
+SLF.US,D,20250207,000000,59,59.23,58.59,59.19,430136,0
+SLF.US,D,20250210,000000,59.14,59.33,58.83,58.88,437446,0
+SLF.US,D,20250211,000000,58.69,58.73,58.1,58.39,413769,0
+SLF.US,D,20250212,000000,58.16,59.43,58.12,59.01,650690,0
+SLF.US,D,20250213,000000,57.01,57.29,53.57,55.28,2232762,0
+SLF.US,D,20250214,000000,55.4,55.5,54.74,55.13,858344,0
+SLF.US,D,20250218,000000,55.16,56.08,54.97,55.52,902417,0
+SLF.US,D,20250219,000000,55.51,56.1,55.185,55.99,652463,0
+SLF.US,D,20250220,000000,56.01,56.11,54.8,55.17,733195,0
+SLF.US,D,20250221,000000,55.26,55.525,54.5,54.61,1906535,0
+SLF.US,D,20250224,000000,54.63,55.58,54.63,55.13,6460922,0
+SLF.US,D,20250225,000000,55.35,55.68,54.635,55.34,732095,0
+SLF.US,D,20250226,000000,54.63,54.97,54.355,54.55,801777,0
+SLF.US,D,20250227,000000,54.355,54.94,54.17,54.71,542335,0
+SLF.US,D,20250228,000000,54.87,55.72,54.52,55.55,1038999,0
+SLF.US,D,20250303,000000,55.86,57.2,55.57,55.88,869481,0
+SLF.US,D,20250304,000000,55.505,55.73,54.355,55.14,851806,0
+SLF.US,D,20250305,000000,55.52,56.37,55.115,55.98,470054,0
+SLF.US,D,20250306,000000,55.63,56.25,55.18,55.23,659494,0
+SLF.US,D,20250307,000000,54.89,55.85,54.87,55.6,331402,0
+SLF.US,D,20250310,000000,54.855,55.23,53.82,54.36,508824,0
+SLF.US,D,20250311,000000,54.23,54.51,53.64,54.05,358952,0
+SLF.US,D,20250312,000000,54.3,55.16,53.765,54.77,467018,0
+SLF.US,D,20250313,000000,54.77,55.12,54.18,54.3,2369170,0
+SLF.US,D,20250314,000000,54.76,55.46,54.585,55.4,300469,0
+SLF.US,D,20250317,000000,55.48,56.619,55.42,56.51,366335,0
+SLF.US,D,20250318,000000,56.49,56.6,55.99,56.44,479119,0
+SLF.US,D,20250319,000000,56.4,57.01,56.31,56.71,321826,0
+SLF.US,D,20250320,000000,56.11,56.9,55.98,56.69,332265,0
+SLF.US,D,20250321,000000,56.43,56.76,56.19,56.2,319588,0
+SLF.US,D,20250324,000000,56.54,57.4701,56.45,57.38,325244,0
+SLF.US,D,20250325,000000,57.67,57.86,57.46,57.62,204197,0
+SLF.US,D,20250326,000000,57.695,58.1,57.016,57.18,338008,0
+SLF.US,D,20250327,000000,57,57.259,56.76,57.14,338029,0
+SLF.US,D,20250328,000000,56.98,57.2,56.49,56.64,297288,0
+SLF.US,D,20250331,000000,56.01,57.62,55.84,57.26,419621,0
+SLF.US,D,20250401,000000,57.1,58.14,56.87,58.09,333411,0
+SLF.US,D,20250402,000000,57.74,58.79,57.72,58.77,339558,0
+SLF.US,D,20250403,000000,58.01,59.32,57.85,58.25,644609,0
+SLF.US,D,20250404,000000,56.53,56.65,54.115,54.46,946003,0
+SLF.US,D,20250407,000000,52.9,54.74,52.44,53.77,610756,0
+SLF.US,D,20250408,000000,55.2,55.375,52.83,53.39,522663,0
+SLF.US,D,20250409,000000,53.22,56.045,52.62,55.68,763808,0
+SLF.US,D,20250410,000000,55.02,55.16,53.56,54.26,548476,0
+SLF.US,D,20250411,000000,54.71,55.71,54.45,55.46,585255,0
+SLF.US,D,20250414,000000,56.28,57.16,55.81,56.66,401729,0
+SLF.US,D,20250415,000000,56.78,57.23,56.41,56.54,294437,0
+SLF.US,D,20250416,000000,56.42,57.14,56.16,56.51,292506,0
+SLF.US,D,20250417,000000,56.79,57.085,56.24,56.43,505516,0
+SLF.US,D,20250421,000000,56.5,56.8307,56.08,56.55,546525,0
+SLF.US,D,20250422,000000,57.06,57.56,56.88,57.2,1476627,0
+SLF.US,D,20250423,000000,57.71,58.47,57.45,57.84,295913,0
+SLF.US,D,20250424,000000,57.94,58.355,57.74,58.35,273675,0
+SLF.US,D,20250425,000000,58.37,58.57,57.86,58.33,235594,0
+SLF.US,D,20250428,000000,58.495,59.2155,58.46,58.74,234483,0
+SLF.US,D,20250429,000000,58.695,59.24,58.54,59.23,302447,0
+SLF.US,D,20250430,000000,59.015,59.82,58.69,59.55,452652,0
+SLF.US,D,20250501,000000,59.34,59.8265,59.11,59.12,353599,0
+SLF.US,D,20250502,000000,59.82,60.14,59.42,60.08,409966,0
+SLF.US,D,20250505,000000,59.85,60.34,59.75,60.07,259909,0
+SLF.US,D,20250506,000000,60.12,60.3,59.84,59.86,309493,0
+SLF.US,D,20250507,000000,60.09,60.72,59.94,60.47,661244,0
+SLF.US,D,20250508,000000,60.31,60.734944,59.62,59.94,465478,0
+SLF.US,D,20250509,000000,61.06,63.34,60.51,62.14,938072,0
+SLF.US,D,20250512,000000,62.91,63.2,62.08,62.46,455316,0
+SLF.US,D,20250513,000000,62.44,63,62.32,62.42,272520,0
+SLF.US,D,20250514,000000,62.37,63.03,61.845,62.97,783290,0
+SLF.US,D,20250515,000000,62.82,63.32,62.78,63.12,502002,0
+SLF.US,D,20250516,000000,63.12,63.39,62.72,62.92,3796174,0
+SLF.US,D,20250519,000000,63.0923,63.365,62.74,63.2,158361,0
+SLF.US,D,20250520,000000,63.15,63.78,63,63.47,337417,0
+SLF.US,D,20250521,000000,63.62,63.65,62.92,63.11,366608,0
+SLF.US,D,20250522,000000,63.23,63.585,62.85,63.11,284412,0
+SLF.US,D,20250523,000000,62.97,63.925,62.79,63.63,5005130,0
+SLF.US,D,20250527,000000,64.41,64.63,63.96,64.29,552536,0
+SLF.US,D,20250528,000000,63.37,64.04,63.18,63.76,527025,0
+SLF.US,D,20250529,000000,64.23,64.42,63.8901,64.11,641448,0
+SLF.US,D,20250530,000000,64.37,65.11,64.15,64.65,1476278,0
+SLF.US,D,20250602,000000,64.69,65.28,64.05,65.17,925094,0
+SLF.US,D,20250603,000000,65.06,65.27,64.3,64.91,526063,0
+SLF.US,D,20250604,000000,64.98,65.06,64.52,64.81,456823,0
+SLF.US,D,20250605,000000,65.05,65.28,64.825,65.23,641474,0
+SLF.US,D,20250606,000000,65.29,65.56,64.99,65.29,494560,0
+SLF.US,D,20250609,000000,65.235,65.25,64.53,65.06,803050,0
+SLF.US,D,20250610,000000,64.98,65.06,64.61,64.72,517518,0
+SLF.US,D,20250611,000000,64.84,65.01,64.495,64.7,459700,0
+SLF.US,D,20250612,000000,64.78,64.99,64.36,64.98,243420,0
+SLF.US,D,20250613,000000,64.58,64.82,64.19,64.31,499266,0
+SLF.US,D,20250616,000000,64.59,65.25,64.51,64.7,358778,0
+SLF.US,D,20250617,000000,64.51,64.645,63.81,64.25,302502,0
+SLF.US,D,20250618,000000,64.315,64.645,64.005,64.07,300852,0
+SLF.US,D,20250620,000000,64.12,64.31,63.77,64.1,671860,0
+SLF.US,D,20250623,000000,63.85,64.889,63.77,64.82,407272,0
+SLF.US,D,20250624,000000,65.26,65.44,64.89,65.1,402425,0
+SLF.US,D,20250625,000000,65.1,65.12,64.44,64.9,693900,0
+SLF.US,D,20250626,000000,65.28,65.51,65.09,65.43,497486,0
+SLF.US,D,20250627,000000,65.52,66.56,65.44,65.93,628832,0
+SLF.US,D,20250630,000000,66.06,66.81,65.98,66.45,462561,0
+SLF.US,D,20250701,000000,66.435,66.57,66.03,66.41,216891,0
+SLF.US,D,20250702,000000,66.24,66.38,64.31,64.62,590791,0
+SLF.US,D,20250703,000000,64.81,65.46,64.645,65.4,327548,0
+SLF.US,D,20250707,000000,64.39,64.47,62.36,62.77,910721,0
+SLF.US,D,20250708,000000,62.72,62.865,62.12,62.17,518533,0
+SLF.US,D,20250709,000000,62.31,62.35,61.555,61.57,692478,0
+SLF.US,D,20250710,000000,61.41,62.25,61.2752,62,421467,0
+SLF.US,D,20250711,000000,61.7233,62.28,61.56,62.1,619367,0
+SLF.US,D,20250714,000000,62.04,62.79,61.99,62.77,384586,0
+SLF.US,D,20250715,000000,62.86,63.08,62,62,411727,0
+SLF.US,D,20250716,000000,62.11,62.45,61.67,62.45,428869,0
+SLF.US,D,20250717,000000,61.92,62.46,61.61,62.26,446018,0
+SLF.US,D,20250718,000000,62.41,62.4108,61.92,62.2,563773,0
+SLF.US,D,20250721,000000,62.2,62.53,61,61.18,4081304,0
+SLF.US,D,20250722,000000,61.29,62.64,61.21,62.55,1151188,0
+SLF.US,D,20250723,000000,62.79,63.12,62.57,62.57,1354077,0
+SLF.US,D,20250724,000000,62.44,62.72,62.07,62.26,369215,0
+SLF.US,D,20250725,000000,62.09,62.57,62.08,62.46,344057,0
+SLF.US,D,20250728,000000,62.38,62.39,61.815,61.84,680872,0
+SLF.US,D,20250729,000000,62.02,62.33,61.89,62.04,383393,0
+SLF.US,D,20250730,000000,61.93,61.99,61,61.19,430505,0
+SLF.US,D,20250731,000000,61.19,61.64,60.84,61,584481,0
+SLF.US,D,20250801,000000,60.8,60.8,59.88,60.37,611944,0
+SLF.US,D,20250804,000000,60.55,61.14,60.45,61.13,218549,0
+SLF.US,D,20250805,000000,60.88,61.17,60.675,60.72,798926,0
+SLF.US,D,20250806,000000,61,62,60.85,61.78,694757,0
+SLF.US,D,20250807,000000,61.94,61.94,61.07,61.49,765948,0
+SLF.US,D,20250808,000000,59.02,60.44,56.22,56.54,1656491,0
+SLF.US,D,20250811,000000,56.71,57.4133,56.61,56.88,655887,0
+SLF.US,D,20250812,000000,57.31,57.71,57.22,57.6,547443,0
+SLF.US,D,20250813,000000,57.85,58.38,57.6,57.96,2890532,0
+SLF.US,D,20250814,000000,57.75,58.09,57.61,58.06,399133,0
+SLF.US,D,20250815,000000,58.03,58.37,58.01,58.08,539449,0
+SLF.US,D,20250818,000000,58.2,58.545,57.97,58.37,607974,0
+SLF.US,D,20250819,000000,58.23,58.8,58.23,58.36,417155,0
+SLF.US,D,20250820,000000,58.29,58.82,58.29,58.56,442513,0
+SLF.US,D,20250821,000000,58.43,58.97,58.11,58.72,420591,0
+SLF.US,D,20250822,000000,58.73,59.51,58.73,58.91,511885,0
+SLF.US,D,20250825,000000,58.77,58.91,57.87,58.07,527625,0
+SLF.US,D,20250826,000000,58.07,58.61,57.8,58.57,3608402,0
+SLF.US,D,20250827,000000,57.78,58.12,57.39,57.79,605253,0
+SLF.US,D,20250828,000000,57.6,58.28,57.5,58.23,568559,0
+SLF.US,D,20250829,000000,58.25,58.64,58.16,58.43,493612,0
+SLF.US,D,20250902,000000,57.87,58.08,57.45,57.68,466461,0
+SLF.US,D,20250903,000000,57.73,58.15,57.54,58.03,355831,0
+SLF.US,D,20250904,000000,58.13,58.27,57.76,57.81,426088,0
+SLF.US,D,20250905,000000,57.83,58.075,57.57,57.7,385758,0
+SLF.US,D,20250908,000000,57.98,58.62,57.475,58.45,482629,0
+SLF.US,D,20250909,000000,58.36,58.75,58.36,58.45,390242,0
+SLF.US,D,20250910,000000,58.49,58.73,58.24,58.68,407176,0
+SLF.US,D,20250911,000000,58.69,59.61,58.69,59.61,490616,0
+SLF.US,D,20250912,000000,59.24,59.46,59.08,59.23,429635,0
+SLF.US,D,20250915,000000,59.36,59.87,59.21,59.69,386295,0
+SLF.US,D,20250916,000000,59.61,59.68,58.57,58.8,520716,0
+SLF.US,D,20250917,000000,59.03,59.51,58.89,59.07,506170,0
+SLF.US,D,20250918,000000,59.025,59.64,58.655,59.46,272688,0
+SLF.US,D,20250919,000000,59.72,60.25,59.2,60.19,438507,0
+SLF.US,D,20250922,000000,59.96,60.27,59.41,59.92,549919,0
+SLF.US,D,20250923,000000,59.93,60.22,59.65,59.7,321944,0
+SLF.US,D,20250924,000000,59.59,59.73,58.99,59,1158791,0
+SLF.US,D,20250925,000000,58.73,59.055,58.66,59.01,311612,0
+SLF.US,D,20250926,000000,59.19,59.39,58.8,58.94,356150,0
+SLF.US,D,20250929,000000,59.05,59.69,58.95,59.38,306060,0
+SLF.US,D,20250930,000000,59.51,60.18,59.29,60.03,344779,0
+SLF.US,D,20251001,000000,59.74,60.36,59.61,60.18,217347,0
+SLF.US,D,20251002,000000,60.0775,60.2501,59.855,60.14,222853,0
+SLF.US,D,20251003,000000,60.17,60.515,60.16,60.34,457646,0
+SLF.US,D,20251006,000000,60.47,61.21,60.23,61.13,618022,0
+SLF.US,D,20251007,000000,61.06,61.22,60.38,60.83,282398,0
+SLF.US,D,20251008,000000,62,62.71,61.6,61.96,573164,0
+SLF.US,D,20251009,000000,61.82,62.05,60.77,60.83,457574,0
+SLF.US,D,20251010,000000,61.24,61.75,61.06,61.58,587692,0
+SLF.US,D,20251013,000000,61.635,62.1599,61.1079,62.02,157339,0
+SLF.US,D,20251014,000000,61.34,62.58,61.19,62.38,396431,0
+SLF.US,D,20251015,000000,62.33,62.6,61.93,62.17,247576,0
+SLF.US,D,20251016,000000,62.01,62.18,60.86,60.96,614406,0
+SLF.US,D,20251017,000000,60.88,61.12,60.265,60.56,546534,0
+SLF.US,D,20251020,000000,60.79,61.235,60.75,61.15,382317,0
+SLF.US,D,20251021,000000,61.12,61.29,60.99,61.05,256442,0
+SLF.US,D,20251022,000000,61.03,61.78,60.93,61.51,242580,0
+SLF.US,D,20251023,000000,61.59,61.745,61.2,61.36,294827,0
+SLF.US,D,20251024,000000,61.22,61.63,60.92,61.39,274480,0
+SLF.US,D,20251027,000000,61.83,62.35,61.72,62.28,195388,0
+SLF.US,D,20251028,000000,62.37,62.38,61.93,62.38,279035,0
+SLF.US,D,20251029,000000,62.14,62.26,61.52,61.73,314589,0
+SLF.US,D,20251030,000000,61.15,61.52,61,61.09,310435,0
+SLF.US,D,20251031,000000,60.92,61.25,60.64,60.86,382306,0
+SLF.US,D,20251103,000000,60.64,61.145,60.24,61.02,488761,0
+SLF.US,D,20251104,000000,60.55,61.38,60.55,61.38,353297,0
+SLF.US,D,20251105,000000,61.29,61.78,61.08,61.67,386772,0
+SLF.US,D,20251106,000000,60.46,60.55,58.47,59.09,789655,0
+SLF.US,D,20251107,000000,58.76,58.99,58.1,58.54,883940,0
+SLF.US,D,20251110,000000,58.63,58.66,57.48,58.09,677687,0
+SLF.US,D,20251111,000000,58.09,58.26,57.92,57.97,551993,0
+SLF.US,D,20251112,000000,58.06,59.26,58,59.14,423393,0
+SLF.US,D,20251113,000000,59.09,59.43,58.7,58.93,442225,0
+SLF.US,D,20251114,000000,58.69,59.38,58.44,59.21,1087687,0
+SLF.US,D,20251117,000000,59.16,59.43,58.73,59.04,302354,0
+SLF.US,D,20251118,000000,58.91,59.325,58.62,59.25,394314,0
+SLF.US,D,20251119,000000,59.13,59.255,58.39,58.63,534009,0
+SLF.US,D,20251120,000000,59.04,59.15,58.5,58.69,247402,0
+SLF.US,D,20251121,000000,58.85,59.89,58.81,59.58,205461,0
+SLF.US,D,20251124,000000,59.58,59.64,58.92,59.1,414153,0
+SLF.US,D,20251125,000000,59.23,59.98,59.19,59.8,1156674,0
+SLF.US,D,20251126,000000,59.24,59.25,58.66,58.66,963613,0
+SLF.US,D,20251128,000000,58.63,59.43,58.63,59.12,264321,0
+SLF.US,D,20251201,000000,59.08,59.08,57.535,57.71,532021,0
+SLF.US,D,20251202,000000,57.78,58.03,57.22,57.6,683331,0
+SLF.US,D,20251203,000000,57.68,58.13,57.53,57.82,346111,0
+SLF.US,D,20251204,000000,57.85,58.24,57.52,57.73,259935,0
+SLF.US,D,20251205,000000,57.96,58.65,57.96,58.58,362120,0
+SLF.US,D,20251208,000000,58.79,58.86,58.33,58.47,829897,0
+SLF.US,D,20251209,000000,58.75,59.33,58.68,59.08,329176,0
+SLF.US,D,20251210,000000,59.04,59.175,58.71,58.82,646276,0
+SLF.US,D,20251211,000000,58.92,59.8,58.87,59.71,373605,0
+SLF.US,D,20251212,000000,59.72,60.53,59.72,60.41,261428,0
+SLF.US,D,20251215,000000,60.62,61.02,60.56,60.84,524215,0
+SLF.US,D,20251216,000000,61.055,61.64,61.055,61.27,299501,0
+SLF.US,D,20251217,000000,61.13,61.485,61.01,61.21,441181,0
+SLF.US,D,20251218,000000,61.15,61.6,60.96,61.41,376567,0
+SLF.US,D,20251219,000000,61.5,62.06,61.37,61.54,535507,0
+SLF.US,D,20251222,000000,61.56,62.365,61.41,62.15,312826,0
+SLF.US,D,20251223,000000,62.06,62.75,62,62.52,239389,0
+SLF.US,D,20251224,000000,62.66,62.89,62.03,62.47,174036,0
+SLF.US,D,20251226,000000,62.515,62.65,62.3,62.63,113954,0
+SLF.US,D,20251229,000000,62.5,63.12,62.5,62.79,282667,0
+SLF.US,D,20251230,000000,62.75,62.99,62.57,62.7,249997,0
+SLF.US,D,20251231,000000,62.69,62.96,62.38,62.4,302297,0
+SLF.US,D,20260102,000000,62.37,62.94,62.12,62.84,281573,0
+SLF.US,D,20260105,000000,62.63,63.92,62.63,63.48,363782,0
+SLF.US,D,20260106,000000,63.54,63.9,63.17,63.66,292106,0
+SLF.US,D,20260107,000000,63.68,63.79,62.67,62.76,329216,0
+SLF.US,D,20260108,000000,62.58,63.175,62.45,62.71,482815,0
+SLF.US,D,20260109,000000,62.35,63.2,62.35,62.81,563054,0
+SLF.US,D,20260112,000000,62.87,63.06,62.37,62.53,306047,0
+SLF.US,D,20260113,000000,62.44,62.56,61.3,61.43,526820,0
+SLF.US,D,20260114,000000,61.68,62.2,61.47,61.96,562932,0
+SLF.US,D,20260115,000000,62.16,62.77,61.96,62.7,344382,0
+SLF.US,D,20260116,000000,62.65,63.47,62.45,62.81,508351,0
+SLF.US,D,20260120,000000,62.96,63.59,62.32,62.43,444791,0
+SLF.US,D,20260121,000000,62.56,62.91,62.26,62.43,335219,0
+SLF.US,D,20260122,000000,62.64,62.97,62.43,62.56,262363,0
+SLF.US,D,20260123,000000,62.6,63.72,62.31,63.69,463168,0
+SLF.US,D,20260126,000000,63.6902,64.105,62.84,63.22,319294,0
+SLF.US,D,20260127,000000,63.36,63.465,62.76,62.83,409650,0
+SLF.US,D,20260128,000000,62.77,63.27,62.61,63.05,450664,0
+SLF.US,D,20260129,000000,63.49,63.93,63.27,63.79,606280,0
+SLF.US,D,20260130,000000,63.51,63.745,62.45,63.04,607026,0
+SLF.US,D,20260202,000000,63.04,63.94,63,63.72,387040,0
+SLF.US,D,20260203,000000,63.65,64.525,63.56,64.36,649140,0
+SLF.US,D,20260204,000000,64.3,65.77,63.605,65.31,1781622,0
+SLF.US,D,20260205,000000,65.03,65.52,64.5356,64.85,576111,0
+SLF.US,D,20260206,000000,65.15,65.66,64.74,65.21,572756,0
+SLF.US,D,20260209,000000,65.5,65.56,64.285,64.48,644791,0
+SLF.US,D,20260210,000000,64.66,65.665,64.66,65.5,402590,0
+SLF.US,D,20260211,000000,65.44,65.4975,64.84,64.91,471752,0
+SLF.US,D,20260212,000000,66,68.94,66,68.76,1500561,0
+SLF.US,D,20260213,000000,69.17,69.67,67.71,68.95,1816878,0
+SLF.US,D,20260217,000000,68.73,69.25,67.41,67.83,1729894,0
+SLF.US,D,20260218,000000,67.61,67.88,65.89,66.34,812891,0
diff --git a/daily/us/nyse stocks/2/slgn.us.txt b/daily/us/nyse stocks/2/slgn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1b0dae4e0c98d1eed0847563d27d0db45872761e
--- /dev/null
+++ b/daily/us/nyse stocks/2/slgn.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SLGN.US,D,20050225,000000,6.86013,7.12166,6.63313,7.11325,778042.34592932,0
+SLGN.US,D,20050228,000000,7.11325,7.12611,6.96714,7.12611,1517384.4602652,0
+SLGN.US,D,20050301,000000,7.18165,7.18165,7.02237,7.08691,804626.40478111,0
+SLGN.US,D,20050302,000000,7.16422,7.17274,6.99663,7.02237,410667.94698448,0
+SLGN.US,D,20050303,000000,7.11325,7.18165,6.98821,7.10908,1063529.0347873,0
+SLGN.US,D,20050304,000000,7.15581,7.22472,7.06592,7.13879,888243.55356506,0
+SLGN.US,D,20050307,000000,7.14274,7.36566,7.14274,7.27609,982074.694561,0
+SLGN.US,D,20050308,000000,7.33627,7.41259,7.22836,7.24649,890650.82717213,0
+SLGN.US,D,20050309,000000,7.29282,7.39656,7.18649,7.25529,1809807.0872626,0
+SLGN.US,D,20050310,000000,7.21174,7.25906,7.0785,7.11325,718812.1011103,0
+SLGN.US,D,20050311,000000,7.15145,7.25906,7.06592,7.21174,561801.89761592,0
+SLGN.US,D,20050314,000000,7.28083,7.28083,7.12166,7.13442,401615.66885061,0
+SLGN.US,D,20050315,000000,7.18165,7.25075,7.13028,7.25075,446293.17192244,0
+SLGN.US,D,20050316,000000,7.24649,7.25529,7.1175,7.19868,694089.81534194,0
+SLGN.US,D,20050317,000000,7.15145,7.3228,7.15145,7.29706,775158.26445713,0
+SLGN.US,D,20050318,000000,7.37467,7.37467,6.95011,6.96714,1281704.9997735,0
+SLGN.US,D,20050321,000000,6.99663,7.00118,6.86013,6.96714,650443.71233424,0
+SLGN.US,D,20050322,000000,6.89883,6.9803,6.84696,6.95011,468012.17425234,0
+SLGN.US,D,20050323,000000,7.00554,7.01039,6.81231,6.97128,543450.8559264,0
+SLGN.US,D,20050324,000000,6.96714,7.09622,6.96714,7.01485,881509.65265664,0
+SLGN.US,D,20050328,000000,7.07018,7.09622,6.92031,7.03148,884049.26065,0
+SLGN.US,D,20050329,000000,7.01485,7.05286,6.70579,6.72292,550417.09965044,0
+SLGN.US,D,20050330,000000,6.77865,6.90743,6.75253,6.8816,634330.23297777,0
+SLGN.US,D,20050331,000000,6.86013,6.99258,6.86013,6.96714,439603.71920484,0
+SLGN.US,D,20050401,000000,6.99663,7.11325,6.95941,7.04435,528360.69514481,0
+SLGN.US,D,20050404,000000,7.05781,7.14274,6.92892,7.08295,639147.81075038,0
+SLGN.US,D,20050405,000000,7.13879,7.16422,7.07018,7.15145,303517.50153647,0
+SLGN.US,D,20050406,000000,7.19868,7.22055,7.00554,7.01039,508261.02122118,0
+SLGN.US,D,20050407,000000,7.0785,7.13879,6.99258,7.13879,397806.25686056,0
+SLGN.US,D,20050408,000000,7.03632,7.09622,6.93704,6.95941,371992.97004494,0
+SLGN.US,D,20050411,000000,6.95476,7.02237,6.82944,6.86467,716459.37755558,0
+SLGN.US,D,20050412,000000,6.80914,6.92031,6.69659,6.82063,553267.84497951,0
+SLGN.US,D,20050413,000000,6.83844,6.86013,6.72292,6.72292,509962.174706,0
+SLGN.US,D,20050414,000000,6.72292,6.79221,6.71856,6.72292,947701.09026892,0
+SLGN.US,D,20050415,000000,6.70579,6.81666,6.70579,6.71856,1208105.8670874,0
+SLGN.US,D,20050418,000000,6.69659,6.77003,6.62868,6.62868,956735.18505201,0
+SLGN.US,D,20050419,000000,6.61116,6.99663,6.61116,6.99663,1099752.289929,0
+SLGN.US,D,20050420,000000,6.98821,7.21174,6.85527,6.8728,2279998.233051,0
+SLGN.US,D,20050421,000000,6.8816,7.11325,6.87754,7.06206,489676.62652988,0
+SLGN.US,D,20050422,000000,7.10908,7.10908,6.97585,7.01485,759757.97652601,0
+SLGN.US,D,20050425,000000,7.05781,7.10028,7.00554,7.10028,437010.57134525,0
+SLGN.US,D,20050426,000000,7.04435,7.10908,6.86013,6.86893,926474.04859646,0
+SLGN.US,D,20050427,000000,6.85527,6.88576,6.74439,6.7832,1354017.1552982,0
+SLGN.US,D,20050428,000000,6.81666,6.88963,6.59433,6.6464,1085144.9981294,0
+SLGN.US,D,20050429,000000,6.62382,6.66293,6.51712,6.55522,926517.48660111,0
+SLGN.US,D,20050502,000000,6.61482,6.79221,6.59433,6.62382,1241752.137348,0
+SLGN.US,D,20050503,000000,6.6464,6.73579,6.58532,6.71045,800552.32401849,0
+SLGN.US,D,20050504,000000,6.73579,6.8816,6.67946,6.86013,292696.3874454,0
+SLGN.US,D,20050505,000000,6.8425,6.89883,6.58532,6.66293,830662.94273696,0
+SLGN.US,D,20050506,000000,6.6464,6.73995,6.6464,6.69243,529408.25818742,0
+SLGN.US,D,20050509,000000,6.72727,6.8425,6.69243,6.76152,736877.260118,0
+SLGN.US,D,20050510,000000,6.51265,6.51265,6.09225,6.14005,1976821.1642488,0
+SLGN.US,D,20050511,000000,6.1363,6.26894,6.1363,6.17332,2666748.0024465,0
+SLGN.US,D,20050512,000000,6.14462,6.24717,5.90801,5.94198,1142750.8636114,0
+SLGN.US,D,20050513,000000,5.96485,5.96485,5.78349,5.80982,887696.03266911,0
+SLGN.US,D,20050516,000000,5.75815,5.8997,5.73686,5.8997,627895.34717119,0
+SLGN.US,D,20050517,000000,5.87852,6.10145,5.87367,6.08828,1027558.3261844,0
+SLGN.US,D,20050518,000000,6.12719,6.32804,5.9984,6.07908,2419624.1430062,0
+SLGN.US,D,20050519,000000,6.07908,6.12312,5.89535,5.91545,2289527.3190501,0
+SLGN.US,D,20050520,000000,5.91545,5.94198,5.73271,5.86991,1331176.8463364,0
+SLGN.US,D,20050523,000000,5.81417,6.01117,5.81417,5.9201,1408136.8683597,0
+SLGN.US,D,20050524,000000,5.96028,6.13164,5.8997,6.07472,913686.10206184,0
+SLGN.US,D,20050525,000000,6.11452,6.11452,5.90801,5.97761,732860.7599662,0
+SLGN.US,D,20050526,000000,5.97761,6.04106,5.97761,6.04106,175130.92274059,0
+SLGN.US,D,20050527,000000,6.00672,6.10145,5.98188,6.01582,1452428.4803203,0
+SLGN.US,D,20050531,000000,6.0277,6.18163,6.0277,6.11036,2309103.7165455,0
+SLGN.US,D,20050601,000000,6.12312,6.2734,6.0277,6.11917,1311338.8106268,0
+SLGN.US,D,20050602,000000,6.12312,6.12719,6.03205,6.07908,1785948.5106567,0
+SLGN.US,D,20050603,000000,6.08828,6.19559,6.03205,6.12719,506384.09534541,0
+SLGN.US,D,20050606,000000,6.14005,6.165,6.11036,6.16015,266657.82911724,0
+SLGN.US,D,20050607,000000,6.17777,6.225,6.13164,6.14005,305408.5700184,0
+SLGN.US,D,20050608,000000,6.1363,6.15629,6.11036,6.13164,456996.09423339,0
+SLGN.US,D,20050609,000000,6.165,6.20817,6.04106,6.19133,527110.08468507,0
+SLGN.US,D,20050610,000000,6.14462,6.22053,6.14462,6.22053,348041.45631276,0
+SLGN.US,D,20050613,000000,6.24241,6.2939,6.18649,6.24717,273036.14449915,0
+SLGN.US,D,20050614,000000,6.24717,6.3323,6.16916,6.3323,352482.2346496,0
+SLGN.US,D,20050615,000000,6.34101,6.34567,6.15263,6.24717,619001.66826363,0
+SLGN.US,D,20050616,000000,6.27795,6.33675,6.2337,6.33675,456467.76687439,0
+SLGN.US,D,20050617,000000,5.47909,6.25587,5.38445,6.07007,1523084.9407372,0
+SLGN.US,D,20050620,000000,6.04522,6.16015,6.02345,6.13164,938430.6119256,0
+SLGN.US,D,20050621,000000,6.165,6.17777,6.07472,6.11036,509478.29553781,0
+SLGN.US,D,20050622,000000,6.15629,6.2337,6.09225,6.13164,479799.02630746,0
+SLGN.US,D,20050623,000000,6.08828,6.15263,5.98979,5.98979,591443.78995854,0
+SLGN.US,D,20050624,000000,6.01988,6.01988,5.81417,5.89109,808155.99520626,0
+SLGN.US,D,20050627,000000,5.90801,5.96485,5.8608,5.90436,315655.8983735,0
+SLGN.US,D,20050628,000000,5.93345,6.15263,5.86991,6.14005,537237.20088773,0
+SLGN.US,D,20050629,000000,6.14886,6.165,6.01988,6.07007,458658.86064432,0
+SLGN.US,D,20050630,000000,6.11917,6.1363,6.00672,6.0277,455925.29690921,0
+SLGN.US,D,20050701,000000,6.04522,6.23836,6.03205,6.11917,460901.47390814,0
+SLGN.US,D,20050705,000000,6.13164,6.2734,6.12312,6.26489,479124.22195601,0
+SLGN.US,D,20050706,000000,6.225,6.26894,6.08353,6.08353,371644.45582151,0
+SLGN.US,D,20050707,000000,6.05432,6.32368,5.90801,6.26013,908490.7146673,0
+SLGN.US,D,20050708,000000,6.26894,6.47405,6.24717,6.43961,485299.48992079,0
+SLGN.US,D,20050711,000000,6.43574,6.44862,6.36299,6.44862,493002.15935174,0
+SLGN.US,D,20050712,000000,6.43961,6.43961,6.29013,6.38863,385104.17614912,0
+SLGN.US,D,20050713,000000,6.38863,6.41881,6.28597,6.2939,540072.79342447,0
+SLGN.US,D,20050714,000000,6.28181,6.36299,6.12719,6.17332,578437.64321447,0
+SLGN.US,D,20050715,000000,6.14886,6.225,6.1058,6.14886,505308.24709048,0
+SLGN.US,D,20050718,000000,6.14005,6.17777,6.03632,6.08828,316512.53623284,0
+SLGN.US,D,20050719,000000,6.1058,6.17777,6.09679,6.14886,720023.31431,0
+SLGN.US,D,20050720,000000,6.12719,6.37982,6.10145,6.37516,1115360.6762081,0
+SLGN.US,D,20050721,000000,6.37982,6.37982,5.9688,5.98979,713063.13170288,0
+SLGN.US,D,20050722,000000,6.00672,6.22053,5.98979,6.19133,609227.10702902,0
+SLGN.US,D,20050725,000000,6.19133,6.26894,6.19133,6.22053,446561.88143964,0
+SLGN.US,D,20050726,000000,6.2041,6.22053,5.91545,6.18649,1229376.3467646,0
+SLGN.US,D,20050727,000000,6.19559,6.24717,6.09679,6.19559,400038.76826285,0
+SLGN.US,D,20050728,000000,6.24241,6.32368,6.20817,6.26894,652557.02177025,0
+SLGN.US,D,20050729,000000,6.28181,6.28181,6.14005,6.15629,520848.95089713,0
+SLGN.US,D,20050801,000000,6.16916,6.3323,6.16916,6.30181,855253.90430518,0
+SLGN.US,D,20050802,000000,6.33675,6.55127,6.3323,6.53415,760562.08470529,0
+SLGN.US,D,20050803,000000,6.52117,6.80489,6.52117,6.66293,914779.12348143,0
+SLGN.US,D,20050804,000000,6.62868,6.68372,6.52543,6.55522,520055.95476555,0
+SLGN.US,D,20050805,000000,6.54246,6.60305,6.46535,6.50871,465102.83812629,0
+SLGN.US,D,20050808,000000,6.53415,6.65916,6.53415,6.59898,377869.22290787,0
+SLGN.US,D,20050809,000000,6.59433,6.66293,6.39258,6.59433,738564.27099664,0
+SLGN.US,D,20050810,000000,6.61958,6.72727,6.47,6.5384,253803.21029641,0
+SLGN.US,D,20050811,000000,6.53008,6.64155,6.47821,6.63313,192035.37785634,0
+SLGN.US,D,20050812,000000,6.60729,6.62868,6.51712,6.55127,439836.06202046,0
+SLGN.US,D,20050815,000000,6.5384,6.76549,6.49128,6.62382,852256.68198366,0
+SLGN.US,D,20050816,000000,6.61482,6.61482,6.5384,6.59007,639230.64601508,0
+SLGN.US,D,20050817,000000,6.60305,6.69659,6.56424,6.63709,750708.7289506,0
+SLGN.US,D,20050818,000000,6.63709,6.72292,6.52543,6.6464,743974.82804218,0
+SLGN.US,D,20050819,000000,6.62868,6.7832,6.62868,6.74846,333732.1694289,0
+SLGN.US,D,20050822,000000,6.75253,6.79221,6.73153,6.7737,680075.50281531,0
+SLGN.US,D,20050823,000000,6.7737,6.79667,6.50009,6.65502,805811.35314078,0
+SLGN.US,D,20050824,000000,6.62868,6.66293,6.51265,6.56889,501931.19477471,0
+SLGN.US,D,20050825,000000,6.57711,6.65026,6.52117,6.59898,540577.88650191,0
+SLGN.US,D,20050826,000000,6.59433,6.62868,6.51265,6.54661,1035391.3096294,0
+SLGN.US,D,20050829,000000,6.51265,6.56889,6.47405,6.53415,638812.42894697,0
+SLGN.US,D,20050830,000000,6.52117,6.64155,6.47,6.51712,616037.78208522,0
+SLGN.US,D,20050831,000000,6.52543,6.55998,6.43574,6.45197,730549.45404383,0
+SLGN.US,D,20050901,000000,6.45197,6.80914,6.45197,6.70133,1228358.0791205,0
+SLGN.US,D,20050902,000000,6.76152,6.82063,6.67946,6.71856,619711.82913052,0
+SLGN.US,D,20050906,000000,6.75253,7.08691,6.75253,7.06206,1036220.6724625,0
+SLGN.US,D,20050907,000000,7.049,7.10473,6.97585,7.09176,829083.01159073,0
+SLGN.US,D,20050908,000000,7.05781,7.61008,7.05781,7.25906,2331105.5709987,0
+SLGN.US,D,20050909,000000,7.28865,7.31836,7.25075,7.27123,536638.16049789,0
+SLGN.US,D,20050912,000000,7.24649,7.44307,7.23283,7.37904,640204.46546839,0
+SLGN.US,D,20050913,000000,7.6968,7.71254,7.36161,7.422,1521161.5462983,0
+SLGN.US,D,20050914,000000,7.422,7.44307,7.2852,7.30994,648673.86619089,0
+SLGN.US,D,20050915,000000,7.30994,7.41724,7.28083,7.40497,377785.37745701,0
+SLGN.US,D,20050916,000000,7.24649,7.29282,6.8728,7.0785,2015216.3196235,0
+SLGN.US,D,20050919,000000,7.13028,7.1469,6.86013,6.93704,1548989.1443067,0
+SLGN.US,D,20050920,000000,6.97585,7.07434,6.67452,6.8816,666857.21697872,0
+SLGN.US,D,20050921,000000,6.87754,6.92031,6.65916,6.67125,433762.82285733,0
+SLGN.US,D,20050922,000000,6.70133,6.9117,6.66699,6.86893,451087.5154135,0
+SLGN.US,D,20050923,000000,6.92031,6.92031,6.76152,6.84696,754965.65340726,0
+SLGN.US,D,20050926,000000,6.89437,7.21174,6.88963,7.08691,800871.54284343,0
+SLGN.US,D,20050927,000000,7.10473,7.12611,6.86013,6.97585,980764.48311812,0
+SLGN.US,D,20050928,000000,6.98407,7.16422,6.89883,7.05781,388543.86000648,0
+SLGN.US,D,20050929,000000,7.09622,7.28083,6.94179,7.26698,513702.89403752,0
+SLGN.US,D,20050930,000000,7.28083,7.29706,6.98821,7.13028,483666.01890835,0
+SLGN.US,D,20051003,000000,7.13028,7.59325,7.07434,7.38736,1037466.2319915,0
+SLGN.US,D,20051004,000000,7.3529,7.44307,7.19402,7.24173,609409.95072306,0
+SLGN.US,D,20051005,000000,7.21174,7.21174,6.98821,6.99663,878096.2336393,0
+SLGN.US,D,20051006,000000,7.16828,7.16828,6.90298,6.95011,562942.39778478,0
+SLGN.US,D,20051007,000000,7.02702,7.26698,6.92031,7.15145,483346.80008341,0
+SLGN.US,D,20051010,000000,7.06592,7.12611,6.81666,6.84696,670411.05187158,0
+SLGN.US,D,20051011,000000,6.90298,7.23698,6.88576,7.05286,736835.84248565,0
+SLGN.US,D,20051012,000000,7.03632,7.0785,6.7832,6.9803,873288.75772823,0
+SLGN.US,D,20051013,000000,7.00554,7.00554,6.77003,6.80914,850309.04307704,0
+SLGN.US,D,20051014,000000,6.89437,6.91547,6.76152,6.86893,333914.00293678,0
+SLGN.US,D,20051017,000000,6.9117,6.97585,6.82944,6.92031,439639.07572026,0
+SLGN.US,D,20051018,000000,6.96714,7.09176,6.82944,6.90743,508475.18068602,0
+SLGN.US,D,20051019,000000,6.87754,7.03148,6.71045,7.02237,920871.55618149,0
+SLGN.US,D,20051020,000000,6.94644,6.96287,6.47405,6.53008,1331184.9278256,0
+SLGN.US,D,20051021,000000,6.5384,6.96714,6.5384,6.87754,729797.87554461,0
+SLGN.US,D,20051024,000000,6.89437,7.06592,6.89437,7.06592,465110.91961553,0
+SLGN.US,D,20051025,000000,7.09622,7.09622,6.61482,6.7832,1569311.0591845,0
+SLGN.US,D,20051026,000000,6.7832,6.92031,6.73995,6.81666,1026546.1196572,0
+SLGN.US,D,20051027,000000,6.8425,6.85111,6.69659,6.75253,518107.30567279,0
+SLGN.US,D,20051028,000000,6.79221,7.04435,6.77003,6.93317,771112.46890684,0
+SLGN.US,D,20051031,000000,6.89883,7.01485,6.83359,6.89883,886136.30524598,0
+SLGN.US,D,20051101,000000,6.85527,7.15145,6.83359,7.07434,547879.51202939,0
+SLGN.US,D,20051102,000000,7.12166,7.22472,7.05286,7.19016,397954.75422533,0
+SLGN.US,D,20051103,000000,7.24173,7.24173,7.01841,7.04435,502216.06727038,0
+SLGN.US,D,20051104,000000,7.04435,7.05286,6.86893,6.96714,342828.89575359,0
+SLGN.US,D,20051107,000000,7.19016,7.24173,6.90743,7.18649,801427.14522861,0
+SLGN.US,D,20051108,000000,7.44307,7.56297,7.19016,7.23698,1159946.2523398,0
+SLGN.US,D,20051109,000000,7.33152,7.50258,7.28865,7.36161,645395.81211832,0
+SLGN.US,D,20051110,000000,7.42606,7.46447,7.26322,7.38319,759682.21256439,0
+SLGN.US,D,20051111,000000,7.37904,7.43051,7.31836,7.40497,566641.69948394,0
+SLGN.US,D,20051114,000000,7.50258,7.50693,7.20282,7.24173,940253.99793516,0
+SLGN.US,D,20051115,000000,7.25075,7.30994,7.04435,7.18165,1179875.2048032,0
+SLGN.US,D,20051116,000000,7.18165,7.216,7.09622,7.18165,505871.9309649,0
+SLGN.US,D,20051117,000000,7.21174,7.36566,7.13442,7.36161,325066.79259235,0
+SLGN.US,D,20051118,000000,7.41724,7.48634,7.30994,7.33152,430729.23383422,0
+SLGN.US,D,20051121,000000,7.38736,7.50258,7.30994,7.50258,487366.33079366,0
+SLGN.US,D,20051122,000000,7.48634,7.50258,7.44734,7.46863,840716.31535032,0
+SLGN.US,D,20051123,000000,7.45566,7.50258,7.41259,7.47278,446147.70511614,0
+SLGN.US,D,20051125,000000,7.50258,7.50258,7.34023,7.40497,349111.24345078,0
+SLGN.US,D,20051128,000000,7.35735,7.53367,7.34874,7.52505,1556498.8681821,0
+SLGN.US,D,20051129,000000,7.76046,7.76916,7.52505,7.55068,1416967.9157256,0
+SLGN.US,D,20051130,000000,7.58414,7.59662,7.52505,7.56297,747689.28253367,0
+SLGN.US,D,20051201,000000,7.59662,7.72551,7.58881,7.67928,555099.3124783,0
+SLGN.US,D,20051202,000000,7.68769,7.71669,7.52505,7.70947,465601.8700868,0
+SLGN.US,D,20051205,000000,7.71669,7.71669,7.46447,7.49466,930183.45215717,0
+SLGN.US,D,20051206,000000,7.58058,7.61008,7.41259,7.4815,681431.17263515,0
+SLGN.US,D,20051207,000000,7.43051,7.53801,7.36566,7.4815,937314.35622447,0
+SLGN.US,D,20051208,000000,7.45566,7.53367,7.36566,7.52505,1240976.314381,0
+SLGN.US,D,20051209,000000,7.58058,7.58058,7.37904,7.49466,815744.5136017,0
+SLGN.US,D,20051212,000000,7.55068,7.67086,7.38736,7.6281,854240.68759183,0
+SLGN.US,D,20051213,000000,7.66651,7.76046,7.33627,7.37467,1263146.8699222,0
+SLGN.US,D,20051214,000000,7.42606,7.49466,7.19868,7.40497,710950.83245303,0
+SLGN.US,D,20051215,000000,7.46001,7.46001,7.30994,7.36566,733668.90889011,0
+SLGN.US,D,20051216,000000,7.37904,7.5596,7.37904,7.52505,1060240.8788533,0
+SLGN.US,D,20051219,000000,7.50258,7.64067,7.38736,7.39656,1034061.9046495,0
+SLGN.US,D,20051220,000000,7.46447,7.61889,7.39656,7.55494,762036.95649141,0
+SLGN.US,D,20051221,000000,7.62335,7.78659,7.53367,7.77768,1268887.7578404,0
+SLGN.US,D,20051222,000000,7.73867,7.81628,7.72551,7.78193,726040.99323461,0
+SLGN.US,D,20051223,000000,7.795,8.06941,7.77768,7.96616,809939.98395577,0
+SLGN.US,D,20051227,000000,7.9916,7.9916,7.77768,7.86232,759178.12967311,0
+SLGN.US,D,20051228,000000,7.91032,7.95784,7.74313,7.85905,478237.27851203,0
+SLGN.US,D,20051229,000000,7.81628,7.88033,7.66651,7.73867,700075.1683096,0
+SLGN.US,D,20051230,000000,7.70056,7.795,7.67928,7.74313,409093.06676902,0
+SLGN.US,D,20060103,000000,7.86706,7.9322,7.73867,7.92349,902282.11055941,0
+SLGN.US,D,20060104,000000,7.9322,8.03881,7.84638,7.9616,685647.68964562,0
+SLGN.US,D,20060105,000000,8.01238,8.01714,7.9022,8.01714,422003.24582838,0
+SLGN.US,D,20060106,000000,8.03881,8.26175,8.02614,8.20661,607638.0842074,0
+SLGN.US,D,20060109,000000,8.22818,8.35222,8.04337,8.27066,926536.68013805,0
+SLGN.US,D,20060110,000000,8.30976,8.33886,8.20661,8.33035,563464.66402685,0
+SLGN.US,D,20060111,000000,8.33886,8.33886,8.17582,8.29204,733449.69849449,0
+SLGN.US,D,20060112,000000,8.21927,8.27541,8.1286,8.15137,530381.06745457,0
+SLGN.US,D,20060113,000000,8.20661,8.21048,8.08297,8.19799,528137.44400458,0
+SLGN.US,D,20060117,000000,8.13325,8.21512,8.06941,8.15562,794506.35988153,0
+SLGN.US,D,20060118,000000,8.17582,8.28847,8.16265,8.26175,637548.68606721,0
+SLGN.US,D,20060119,000000,8.23631,8.36063,8.20661,8.36063,699936.77280638,0
+SLGN.US,D,20060120,000000,8.35707,8.38182,8.24521,8.34351,655791.63783817,0
+SLGN.US,D,20060123,000000,8.36885,8.36885,8.19335,8.21048,1027864.4125893,0
+SLGN.US,D,20060124,000000,8.25284,8.26175,8.23195,8.25699,746044.69947353,0
+SLGN.US,D,20060125,000000,8.28392,8.32173,8.13791,8.31352,913190.1006598,0
+SLGN.US,D,20060126,000000,8.31352,8.31352,8.12455,8.28392,647793.99404999,0
+SLGN.US,D,20060127,000000,8.32173,8.42082,8.21512,8.28392,590978.09414113,0
+SLGN.US,D,20060130,000000,8.21927,8.26175,7.97854,8.10751,907305.76630763,0
+SLGN.US,D,20060131,000000,8.15908,8.15908,7.8337,8.11564,1321763.9317452,0
+SLGN.US,D,20060201,000000,8.03881,8.15137,7.81628,7.9322,1057943.715537,0
+SLGN.US,D,20060202,000000,8.36063,8.56683,7.86706,7.92824,2676793.2935706,0
+SLGN.US,D,20060203,000000,7.92824,7.9616,7.64067,7.70947,1287548.9266795,0
+SLGN.US,D,20060206,000000,7.65711,7.80737,7.65711,7.80312,1095936.816822,0
+SLGN.US,D,20060207,000000,7.8337,7.8337,7.422,7.58881,1605481.784646,0
+SLGN.US,D,20060208,000000,7.64067,7.70482,7.50258,7.67473,1178026.5641398,0
+SLGN.US,D,20060209,000000,7.64879,7.73452,7.54228,7.54633,713393.46257553,0
+SLGN.US,D,20060210,000000,7.52505,7.70947,7.51178,7.66651,814268.63162943,0
+SLGN.US,D,20060213,000000,7.67928,7.67928,7.47733,7.54228,1525872.0443385,0
+SLGN.US,D,20060214,000000,7.58881,7.78659,7.50258,7.76046,683646.5108728,0
+SLGN.US,D,20060215,000000,7.795,8.14672,7.72551,8.0994,1115240.4640556,0
+SLGN.US,D,20060216,000000,8.1286,8.18454,7.95784,8.0994,595112.78607305,0
+SLGN.US,D,20060217,000000,8.14672,8.24521,7.98308,8.12455,593971.27571805,0
+SLGN.US,D,20060221,000000,8.18047,8.3649,7.90607,8.0008,642899.64212961,0
+SLGN.US,D,20060222,000000,7.9916,8.11564,7.87182,8.0602,775980.55598721,0
+SLGN.US,D,20060223,000000,8.15137,8.72137,8.15137,8.57564,2761866.1206037,0
+SLGN.US,D,20060224,000000,8.51933,8.52724,8.3649,8.52724,897149.35470647,0
+SLGN.US,D,20060227,000000,8.50665,8.56209,8.35222,8.37302,965293.48215614,0
+SLGN.US,D,20060228,000000,8.35222,8.4522,8.30559,8.44736,1732294.4934126,0
+SLGN.US,D,20060301,000000,8.4522,8.51111,8.37302,8.42082,627518.54773542,0
+SLGN.US,D,20060302,000000,8.42933,8.65187,8.41212,8.61752,1173266.566978,0
+SLGN.US,D,20060303,000000,8.59811,8.76769,8.58396,8.72137,555183.15792915,0
+SLGN.US,D,20060306,000000,8.70344,8.70344,8.41212,8.53635,789761.51551207,0
+SLGN.US,D,20060307,000000,8.53635,8.53635,8.24848,8.42082,767651.57114023,0
+SLGN.US,D,20060308,000000,8.42519,8.49319,8.3649,8.4522,259046.07644023,0
+SLGN.US,D,20060309,000000,8.47566,8.54516,8.42933,8.52279,474446.04987276,0
+SLGN.US,D,20060310,000000,8.48032,8.68167,8.48032,8.68167,539142.41197584,0
+SLGN.US,D,20060313,000000,8.68167,8.73848,8.62564,8.68167,557450.0156607,0
+SLGN.US,D,20060314,000000,8.68167,8.83679,8.6301,8.72137,539929.34699048,0
+SLGN.US,D,20060315,000000,8.72137,8.76769,8.67315,8.71225,285583.6667289,0
+SLGN.US,D,20060316,000000,8.78085,8.78085,8.64336,8.66474,358780.74532528,0
+SLGN.US,D,20060317,000000,8.70344,8.80591,8.6301,8.76769,1217444.0279031,0
+SLGN.US,D,20060320,000000,8.74285,8.75194,8.52279,8.56683,659290.92267867,0
+SLGN.US,D,20060321,000000,8.53149,8.57941,8.28392,8.43884,617149.99704174,0
+SLGN.US,D,20060322,000000,8.4522,8.46755,8.36063,8.43884,545945.00554279,0
+SLGN.US,D,20060323,000000,8.44736,8.59811,8.44736,8.55714,186785.44040943,0
+SLGN.US,D,20060324,000000,8.57564,8.64336,8.51506,8.62564,369252.33500675,0
+SLGN.US,D,20060327,000000,8.64336,8.64336,8.48923,8.57564,586079.70147613,0
+SLGN.US,D,20060328,000000,8.57941,8.62564,8.53635,8.56683,716645.25180808,0
+SLGN.US,D,20060329,000000,8.56683,8.68167,8.54516,8.6387,487023.87768717,0
+SLGN.US,D,20060330,000000,8.62564,8.7768,8.59327,8.68167,211139.00823125,0
+SLGN.US,D,20060331,000000,8.75194,8.75928,8.56683,8.61357,248873.5018606,0
+SLGN.US,D,20060403,000000,8.65187,8.82738,8.51506,8.55297,523701.71659851,0
+SLGN.US,D,20060404,000000,8.50665,8.56683,8.3649,8.4029,1489308.3564627,0
+SLGN.US,D,20060405,000000,8.40716,8.54516,8.31708,8.33035,486999.63321945,0
+SLGN.US,D,20060406,000000,8.28847,8.37756,8.13325,8.35222,757568.90312839,0
+SLGN.US,D,20060407,000000,8.31708,8.40716,8.14196,8.16265,434482.0753996,0
+SLGN.US,D,20060410,000000,8.14672,8.24521,8.11564,8.20661,699610.48267836,0
+SLGN.US,D,20060411,000000,8.27927,8.39083,8.0303,8.10316,812006.82482865,0
+SLGN.US,D,20060412,000000,8.09574,8.25284,8.02189,8.23631,813578.67448565,0
+SLGN.US,D,20060413,000000,8.24521,8.28392,8.12455,8.14672,210201.55547953,0
+SLGN.US,D,20060417,000000,8.16731,8.32173,8.01714,8.04772,584734.13351783,0
+SLGN.US,D,20060418,000000,8.01714,8.21512,8.01714,8.16731,594245.03616601,0
+SLGN.US,D,20060419,000000,8.16265,8.40716,8.06941,8.33886,1376347.3202518,0
+SLGN.US,D,20060420,000000,8.36063,8.59811,8.04772,8.46002,1434753.2531684,0
+SLGN.US,D,20060421,000000,8.55714,8.57564,8.36063,8.42519,1113828.2238111,0
+SLGN.US,D,20060424,000000,8.4029,8.40716,8.25284,8.32173,748781.29376709,0
+SLGN.US,D,20060425,000000,8.35707,8.36885,8.22818,8.36885,1254585.5422596,0
+SLGN.US,D,20060426,000000,8.39083,8.44309,8.28392,8.38618,1096191.383733,0
+SLGN.US,D,20060427,000000,8.36063,8.47566,8.30976,8.32173,988468.16273522,0
+SLGN.US,D,20060428,000000,8.25284,8.42082,8.25284,8.32173,801561.4999872,0
+SLGN.US,D,20060501,000000,8.37756,8.42082,8.14672,8.37302,969499.89730506,0
+SLGN.US,D,20060502,000000,8.36885,8.44736,8.30115,8.44736,1068714.3203204,0
+SLGN.US,D,20060503,000000,8.42933,8.57564,8.41212,8.52724,549989.79090692,0
+SLGN.US,D,20060504,000000,8.55297,8.63425,8.48487,8.5889,792093.02515753,0
+SLGN.US,D,20060505,000000,8.62198,8.6387,8.5412,8.57564,1221437.2937734,0
+SLGN.US,D,20060508,000000,8.57564,8.57564,8.46002,8.48923,1213379.0388159,0
+SLGN.US,D,20060509,000000,8.46755,8.48032,8.41627,8.46755,428069.41368842,0
+SLGN.US,D,20060510,000000,8.47566,8.47566,8.30976,8.38182,363956.93918287,0
+SLGN.US,D,20060511,000000,8.36063,8.39895,8.23631,8.30115,521132.81320665,0
+SLGN.US,D,20060512,000000,8.28392,8.28392,8.10751,8.14672,585689.76962035,0
+SLGN.US,D,20060515,000000,8.08703,8.22384,7.98308,8.07831,681582.70055838,0
+SLGN.US,D,20060516,000000,8.11147,8.15908,8.0602,8.1286,1006764.6543724,0
+SLGN.US,D,20060517,000000,8.12455,8.14672,7.98694,8.09574,730395.9057483,0
+SLGN.US,D,20060518,000000,8.0994,8.18858,7.97447,8.02189,501466.50914347,0
+SLGN.US,D,20060519,000000,8.01238,8.08703,7.90607,7.98308,816614.28388106,0
+SLGN.US,D,20060522,000000,7.95417,7.9616,7.7651,7.84638,911932.41889697,0
+SLGN.US,D,20060523,000000,7.89339,7.9322,7.68769,7.69234,624972.87862513,0
+SLGN.US,D,20060524,000000,7.70947,7.82499,7.58058,7.77768,960628.44249291,0
+SLGN.US,D,20060525,000000,7.8337,7.9414,7.6968,7.9414,632378.55332654,0
+SLGN.US,D,20060526,000000,8.0008,8.0008,7.9022,7.9616,333578.62113336,0
+SLGN.US,D,20060530,000000,7.91923,7.9322,7.80737,7.81628,725912.69959294,0
+SLGN.US,D,20060531,000000,7.86232,8.14672,7.85439,8.01714,1289595.5638293,0
+SLGN.US,D,20060601,000000,8.07356,8.27541,8.07356,8.24521,1157570.2945035,0
+SLGN.US,D,20060602,000000,8.26175,8.38618,8.11147,8.37302,748853.01698408,0
+SLGN.US,D,20060605,000000,8.38182,8.38182,8.23631,8.25284,826597.95364973,0
+SLGN.US,D,20060606,000000,8.29204,8.29204,8.1286,8.19335,684207.16418876,0
+SLGN.US,D,20060607,000000,8.17582,8.24521,8.07356,8.17582,568550.95131667,0
+SLGN.US,D,20060608,000000,8.1286,8.36063,8.07831,8.31352,1296961.8412706,0
+SLGN.US,D,20060609,000000,8.35707,8.36063,8.19335,8.29204,620286.62505264,0
+SLGN.US,D,20060612,000000,8.27541,8.27541,8.07831,8.11564,716696.77130198,0
+SLGN.US,D,20060613,000000,8.15137,8.15908,7.96616,8.04772,1032648.6542189,0
+SLGN.US,D,20060614,000000,8.07831,8.08703,7.85905,7.94993,722934.67080835,0
+SLGN.US,D,20060615,000000,7.97854,8.0602,7.97854,8.03881,687321.56810425,0
+SLGN.US,D,20060616,000000,8.02189,8.11147,7.94993,8.0303,1638410.8227367,0
+SLGN.US,D,20060619,000000,8.03881,8.03881,7.87182,7.88033,374615.41330301,0
+SLGN.US,D,20060620,000000,7.85439,7.91469,7.79143,7.82906,372444.52325617,0
+SLGN.US,D,20060621,000000,7.84638,8.07356,7.84638,7.99644,466595.8932632,0
+SLGN.US,D,20060622,000000,7.97854,8.08703,7.81628,8.0303,626542.70790981,0
+SLGN.US,D,20060623,000000,7.99644,8.02614,7.88874,7.92349,590005.28487399,0
+SLGN.US,D,20060626,000000,7.9706,8.00506,7.85003,7.88033,701019.69236441,0
+SLGN.US,D,20060627,000000,7.85905,7.9322,7.6968,7.71669,1240822.7660855,0
+SLGN.US,D,20060628,000000,7.74728,7.82499,7.71669,7.75609,1053952.4700391,0
+SLGN.US,D,20060629,000000,7.76046,7.97854,7.76046,7.96616,737845.01845437,0
+SLGN.US,D,20060630,000000,7.9916,8.04337,7.86232,7.9322,865069.88317214,0
+SLGN.US,D,20060703,000000,7.97854,8.08297,7.90607,8.07831,248333.05226774,0
+SLGN.US,D,20060705,000000,8.00931,8.08703,7.88409,7.97854,477636.21774987,0
+SLGN.US,D,20060706,000000,8.01238,8.15137,7.84638,8.03881,410354.78927647,0
+SLGN.US,D,20060707,000000,8.0303,8.08703,7.83825,7.85439,245106.51768906,0
+SLGN.US,D,20060710,000000,7.88409,7.88874,7.78659,7.87182,625628.48943964,0
+SLGN.US,D,20060711,000000,7.85003,7.94576,7.75609,7.92349,405894.81740268,0
+SLGN.US,D,20060712,000000,7.89339,7.92349,7.7651,7.7651,393948.35593508,0
+SLGN.US,D,20060713,000000,7.75609,7.80737,7.67086,7.71254,488939.19063681,0
+SLGN.US,D,20060714,000000,7.6968,7.89776,7.67086,7.8337,681958.489808,0
+SLGN.US,D,20060717,000000,7.86232,7.87182,7.75135,7.80737,439822.92960045,0
+SLGN.US,D,20060718,000000,7.84638,8.07356,7.81628,8.01714,863104.06091474,0
+SLGN.US,D,20060719,000000,8.0303,8.36063,8.0303,8.35222,863392.97415503,0
+SLGN.US,D,20060720,000000,8.31708,8.36063,8.05188,8.07356,399029.59229412,0
+SLGN.US,D,20060721,000000,8.0303,8.12455,7.76916,7.97854,562977.7543002,0
+SLGN.US,D,20060724,000000,8.0008,8.25699,7.99644,8.20661,619567.37251036,0
+SLGN.US,D,20060725,000000,8.24521,8.44309,8.15908,8.33886,799402.73217423,0
+SLGN.US,D,20060726,000000,8.29688,8.35707,8.19799,8.28847,371644.45582151,0
+SLGN.US,D,20060727,000000,8.35222,8.36063,7.94993,8.00931,1586143.7910832,0
+SLGN.US,D,20060728,000000,8.06941,8.17582,7.89339,8.01238,659700.0480714,0
+SLGN.US,D,20060731,000000,7.91923,8.09178,7.91923,7.9322,899576.83203665,0
+SLGN.US,D,20060801,000000,7.88409,7.94576,7.72551,7.76916,547097.62794551,0
+SLGN.US,D,20060802,000000,7.81628,7.87182,7.67928,7.75609,362968.97712341,0
+SLGN.US,D,20060803,000000,7.70482,7.74728,7.61008,7.72551,834712.77903187,0
+SLGN.US,D,20060804,000000,7.66651,7.9916,7.4515,7.65711,928107.5196089,0
+SLGN.US,D,20060807,000000,7.60592,7.73452,7.52059,7.6968,401046.93404541,0
+SLGN.US,D,20060808,000000,7.73452,7.76916,7.53801,7.58058,542591.18750859,0
+SLGN.US,D,20060809,000000,7.67928,7.73867,7.54228,7.5596,761968.26383288,0
+SLGN.US,D,20060810,000000,7.50258,7.65711,7.39656,7.57603,720209.1885625,0
+SLGN.US,D,20060811,000000,7.54633,7.58881,7.45566,7.53367,304823.67223473,0
+SLGN.US,D,20060814,000000,7.57138,7.63225,7.4815,7.51178,422287.10813789,0
+SLGN.US,D,20060815,000000,7.58058,7.68769,7.4815,7.55494,538929.26269715,0
+SLGN.US,D,20060816,000000,7.60137,7.71669,7.60137,7.67928,162045.98147644,0
+SLGN.US,D,20060817,000000,7.64067,7.71669,7.49466,7.50693,915384.22498819,0
+SLGN.US,D,20060818,000000,7.54228,7.54228,7.50258,7.50693,325864.8396547,0
+SLGN.US,D,20060821,000000,7.46447,7.51178,7.46447,7.51178,418621.14258184,0
+SLGN.US,D,20060822,000000,7.50258,7.51178,7.40497,7.491,468575.85812676,0
+SLGN.US,D,20060823,000000,7.47278,7.50693,7.34874,7.40497,265684.00966395,0
+SLGN.US,D,20060824,000000,7.42606,7.47278,7.25906,7.34023,781473.94829744,0
+SLGN.US,D,20060825,000000,7.34023,7.37904,7.29706,7.3228,547709.80075536,0
+SLGN.US,D,20060828,000000,7.31836,7.41724,7.25529,7.25906,1414020.1925257,0
+SLGN.US,D,20060829,000000,7.29706,7.53367,7.28083,7.44734,1560003.2039534,0
+SLGN.US,D,20060830,000000,7.49466,7.71254,7.35735,7.53367,817524.46160661,0
+SLGN.US,D,20060831,000000,7.57603,7.61889,7.51178,7.58881,885092.78294799,0
+SLGN.US,D,20060901,000000,7.64067,7.67928,7.57138,7.58881,403348.13810623,0
+SLGN.US,D,20060905,000000,7.59662,7.69234,7.53367,7.66651,434804.324783,0
+SLGN.US,D,20060906,000000,7.60592,7.64067,7.55068,7.55068,901767.92580658,0
+SLGN.US,D,20060907,000000,7.52059,7.70056,7.52059,7.67086,1014328.9283002,0
+SLGN.US,D,20060908,000000,7.66651,7.72105,7.57603,7.67086,1364036.1815823,0
+SLGN.US,D,20060911,000000,7.96616,7.96616,7.71254,7.81628,1909699.3451878,0
+SLGN.US,D,20060912,000000,7.86706,7.95417,7.8337,7.86232,1120492.4218749,0
+SLGN.US,D,20060913,000000,7.8337,8.00931,7.8337,8.0008,962047.75404052,0
+SLGN.US,D,20060914,000000,7.95417,7.97447,7.84162,7.87182,1241611.7214725,0
+SLGN.US,D,20060915,000000,7.9322,7.9414,7.71669,7.73867,1498517.2134505,0
+SLGN.US,D,20060918,000000,7.70947,7.9022,7.6968,7.76916,582772.35200506,0
+SLGN.US,D,20060919,000000,7.76916,7.88033,7.70056,7.85439,1050941.1051114,0
+SLGN.US,D,20060920,000000,7.92349,7.94993,7.85439,7.9322,678400.61417052,0
+SLGN.US,D,20060921,000000,7.97854,7.97854,7.7651,7.78659,403751.20238203,0
+SLGN.US,D,20060922,000000,7.74728,7.78193,7.6281,7.71669,546143.00202914,0
+SLGN.US,D,20060925,000000,7.74728,7.9022,7.60137,7.72105,869866.2470355,0
+SLGN.US,D,20060926,000000,7.6968,7.84162,7.69234,7.82499,1018160.5643856,0
+SLGN.US,D,20060927,000000,7.78659,7.92824,7.73867,7.91032,501547.32403586,0
+SLGN.US,D,20060928,000000,7.9414,8.04772,7.91032,8.01714,1018201.982018,0
+SLGN.US,D,20060929,000000,8.04337,8.10751,7.9916,8.05188,783593.31885037,0
+SLGN.US,D,20061002,000000,8.01238,8.11564,7.9916,8.08703,717967.58548481,0
+SLGN.US,D,20061003,000000,8.04772,8.17582,8.0008,8.14672,1010778.1239657,0
+SLGN.US,D,20061004,000000,8.15562,8.18858,8.04772,8.16731,1211266.7395661,0
+SLGN.US,D,20061005,000000,8.18858,8.26175,8.13325,8.20661,621967.57481436,0
+SLGN.US,D,20061006,000000,8.17582,8.20215,8.04772,8.17582,1116441.5753937,0
+SLGN.US,D,20061009,000000,8.18858,8.30115,8.18858,8.30115,385791.10273443,0
+SLGN.US,D,20061010,000000,8.30976,8.40716,8.26175,8.33886,655981.55283529,0
+SLGN.US,D,20061011,000000,8.32173,8.35222,8.21927,8.30115,445004.17438882,0
+SLGN.US,D,20061012,000000,8.34351,8.46002,8.26175,8.45577,460536.79670623,0
+SLGN.US,D,20061013,000000,8.48487,8.56209,8.38182,8.55714,599794.99890092,0
+SLGN.US,D,20061016,000000,8.56209,8.59327,8.4522,8.58396,435581.15793611,0
+SLGN.US,D,20061017,000000,8.56683,8.64336,8.40716,8.60603,870713.79321944,0
+SLGN.US,D,20061018,000000,8.62564,8.78848,8.57564,8.62564,936731.47881309,0
+SLGN.US,D,20061019,000000,8.68167,8.89648,8.68167,8.88757,1289258.1616535,0
+SLGN.US,D,20061020,000000,8.92686,8.9436,8.84965,8.89648,954839.0656393,0
+SLGN.US,D,20061023,000000,8.86748,9.00616,8.84174,8.99656,744953.69842625,0
+SLGN.US,D,20061024,000000,9.00616,9.10267,8.97389,9.03774,517942.64532954,0
+SLGN.US,D,20061025,000000,9.01379,9.09307,8.98725,9.06348,434132.55099001,0
+SLGN.US,D,20061026,000000,9.1105,9.1197,8.97844,9.02626,739436.06164831,0
+SLGN.US,D,20061027,000000,8.99656,9.02626,8.90469,8.91727,707477.81245255,0
+SLGN.US,D,20061030,000000,8.89648,8.9436,8.84174,8.89648,799974.49753789,0
+SLGN.US,D,20061031,000000,8.87856,8.98725,8.81976,8.86748,616627.73079967,0
+SLGN.US,D,20061101,000000,8.89648,8.96508,8.74285,8.75531,449664.16312128,0
+SLGN.US,D,20061102,000000,8.73424,8.88757,8.68167,8.81055,606176.34484129,0
+SLGN.US,D,20061103,000000,8.83679,8.91251,8.76769,8.80591,376266.05748008,0
+SLGN.US,D,20061106,000000,8.84174,8.87856,8.80591,8.86262,358358.48751253,0
+SLGN.US,D,20061107,000000,8.8749,8.91251,8.78085,8.79659,760108.51112175,0
+SLGN.US,D,20061108,000000,8.74285,8.96508,8.73848,8.89153,1434137.039614,0
+SLGN.US,D,20061109,000000,8.88757,8.97844,8.81976,8.89648,1737928.3015984,0
+SLGN.US,D,20061110,000000,8.91727,9.00616,8.89153,9.00616,695270.72295699,0
+SLGN.US,D,20061113,000000,9.01379,9.04626,8.94746,9.02626,710348.76150472,0
+SLGN.US,D,20061114,000000,9.01379,9.17039,8.92686,9.16751,1181355.1275201,0
+SLGN.US,D,20061115,000000,9.15771,9.22741,9.12455,9.17405,973052.72201177,0
+SLGN.US,D,20061116,000000,9.23117,9.23117,9.1197,9.2088,653311.63082794,0
+SLGN.US,D,20061117,000000,9.2088,9.24067,9.10267,9.24067,1070155.8559634,0
+SLGN.US,D,20061120,000000,9.19147,9.26741,9.1197,9.25889,730308.01955282,0
+SLGN.US,D,20061121,000000,9.26741,9.29472,9.17979,9.28711,820064.06959997,0
+SLGN.US,D,20061122,000000,9.28711,9.28711,9.20395,9.28711,427780.50044813,0
+SLGN.US,D,20061124,000000,9.21751,9.28414,9.21751,9.27235,272839.15819895,0
+SLGN.US,D,20061127,000000,9.24067,9.24067,9.08932,9.10267,970353.50460593,0
+SLGN.US,D,20061128,000000,9.08932,9.13316,8.93776,9.11584,1325661.2299308,0
+SLGN.US,D,20061129,000000,9.18663,9.2088,9.07486,9.20395,656996.78992095,0
+SLGN.US,D,20061130,000000,9.17039,9.34659,9.08932,9.25008,1305820.1636628,0
+SLGN.US,D,20061201,000000,9.28017,9.39906,9.17979,9.37243,1135060.3164143,0
+SLGN.US,D,20061204,000000,9.40292,9.5616,9.37243,9.55765,791228.30580895,0
+SLGN.US,D,20061205,000000,9.56952,9.56952,9.46955,9.53883,577153.69661162,0
+SLGN.US,D,20061206,000000,9.53092,9.53883,9.425,9.46955,376648.91803278,0
+SLGN.US,D,20061207,000000,9.46162,9.54873,9.37243,9.48241,558637.99457885,0
+SLGN.US,D,20061208,000000,9.47746,9.5814,9.44083,9.54478,635436.38681736,0
+SLGN.US,D,20061211,000000,9.52202,9.52202,9.29472,9.30848,688198.40968669,0
+SLGN.US,D,20061212,000000,9.30848,9.43292,9.21751,9.35926,1210308.0729051,0
+SLGN.US,D,20061213,000000,9.41312,9.425,9.29096,9.36223,486555.1513113,0
+SLGN.US,D,20061214,000000,9.37629,9.48636,9.32561,9.33352,344708.85218781,0
+SLGN.US,D,20061215,000000,9.33352,9.43292,9.30848,9.34659,640380.23785934,0
+SLGN.US,D,20061218,000000,9.34165,9.39906,9.16751,9.19147,427653.21699262,0
+SLGN.US,D,20061219,000000,9.15771,9.18663,9.04071,9.14197,621873.62750195,0
+SLGN.US,D,20061220,000000,9.12455,9.16751,9.04071,9.10267,429151.3230603,0
+SLGN.US,D,20061221,000000,9.12941,9.24067,9.071,9.15039,688294.3773714,0
+SLGN.US,D,20061222,000000,9.16751,9.23681,9.10664,9.18366,357989.76956601,0
+SLGN.US,D,20061226,000000,9.17039,9.22246,9.16751,9.19642,281525.74894475,0
+SLGN.US,D,20061227,000000,9.2088,9.39015,9.2088,9.36223,380607.83757374,0
+SLGN.US,D,20061228,000000,9.36223,9.42796,9.32561,9.38125,319846.15054394,0
+SLGN.US,D,20061229,000000,9.40292,9.44083,9.29472,9.41609,576137.44933981,0
+SLGN.US,D,20070103,000000,9.43292,9.44875,9.13316,9.28017,828415.27854235,0
+SLGN.US,D,20070104,000000,9.28711,9.35441,9.15771,9.32561,455132.30077763,0
+SLGN.US,D,20070105,000000,9.2773,9.37243,9.25404,9.28711,438225.82528958,0
+SLGN.US,D,20070108,000000,9.25404,9.26741,9.15039,9.24562,453880.68013173,0
+SLGN.US,D,20070109,000000,9.24067,9.25889,9.15771,9.2088,835902.77832232,0
+SLGN.US,D,20070110,000000,9.14197,9.26364,9.10267,9.25889,339774.09282123,0
+SLGN.US,D,20070111,000000,9.26741,9.39511,9.21751,9.27235,463115.80195965,0
+SLGN.US,D,20070112,000000,9.26364,9.39511,9.25008,9.38619,412441.83387245,0
+SLGN.US,D,20070116,000000,9.41609,9.49132,9.26741,9.31798,502162.52740418,0
+SLGN.US,D,20070117,000000,9.33352,9.40817,9.28017,9.37243,644927.08574245,0
+SLGN.US,D,20070118,000000,9.6022,10.0783,9.57843,9.92194,2970184.6890905,0
+SLGN.US,D,20070119,000000,9.92886,10.0733,9.91005,10.0616,853121.40133223,0
+SLGN.US,D,20070122,000000,10.0012,10.0576,9.8081,10.0486,1077296.8618922,0
+SLGN.US,D,20070123,000000,10.0279,10.103,10.0249,10.0655,1468630.8560584,0
+SLGN.US,D,20070124,000000,10.0783,10.0952,10.0446,10.0733,831220.56549446,0
+SLGN.US,D,20070125,000000,10.0704,10.0952,10.0179,10.0733,732476.88922734,0
+SLGN.US,D,20070126,000000,10.0526,10.1348,10.0091,10.0733,679823.96646274,0
+SLGN.US,D,20070129,000000,10.0279,10.103,9.94273,10.0952,903539.79232223,0
+SLGN.US,D,20070130,000000,10.1258,10.1258,9.97444,10.112,716846.2788529,0
+SLGN.US,D,20070131,000000,10.0446,10.1348,9.91005,10.0349,1164057.7099901,0
+SLGN.US,D,20070201,000000,10.4565,11.1306,10.4515,10.8891,4712873.9980369,0
+SLGN.US,D,20070202,000000,10.9416,11.0623,10.8435,10.9286,1070883.1899949,0
+SLGN.US,D,20070205,000000,10.9416,10.9812,10.8702,10.9544,818980.13985579,0
+SLGN.US,D,20070206,000000,10.9762,11.0722,10.898,11.0484,827479.84616293,0
+SLGN.US,D,20070207,000000,11.0207,11.0722,10.9416,10.986,1085731.9162855,0
+SLGN.US,D,20070208,000000,10.9494,10.9583,10.8702,10.9178,664517.62584402,0
+SLGN.US,D,20070209,000000,10.9316,10.9693,10.81,10.8267,311169.66165968,0
+SLGN.US,D,20070212,000000,10.8267,10.8267,10.6198,10.6584,1333690.1894898,0
+SLGN.US,D,20070213,000000,10.6999,10.9693,10.6713,10.9603,1257371.6356747,0
+SLGN.US,D,20070214,000000,10.9544,11.0257,10.805,10.9029,1490414.5103022,0
+SLGN.US,D,20070215,000000,10.9089,10.9257,10.796,10.8891,535773.44114932,0
+SLGN.US,D,20070216,000000,10.8891,10.9286,10.8227,10.898,685647.68964562,0
+SLGN.US,D,20070220,000000,10.8574,10.9603,10.7773,10.9316,822822.88798894,0
+SLGN.US,D,20070221,000000,10.9089,10.9762,10.8574,10.9139,460752.97654338,0
+SLGN.US,D,20070222,000000,10.8802,10.9316,10.7743,10.8614,438000.55377704,0
+SLGN.US,D,20070223,000000,10.8227,10.898,10.7466,10.8227,307572.38876216,0
+SLGN.US,D,20070226,000000,10.805,10.9286,10.7069,10.8267,366591.5046748,0
+SLGN.US,D,20070227,000000,10.796,10.796,10.504,10.5396,1059209.4787891,0
+SLGN.US,D,20070228,000000,10.5346,10.6337,10.396,10.5536,1373151.0912577,0
+SLGN.US,D,20070301,000000,10.3377,10.6545,10.2595,10.504,664731.78530885,0
+SLGN.US,D,20070302,000000,10.4743,10.4862,10.3377,10.3872,462364.22346041,0
+SLGN.US,D,20070305,000000,10.2684,10.4139,10.0833,10.2466,714089.48083624,0
+SLGN.US,D,20070306,000000,10.1912,10.3426,10.1912,10.2823,726002.60616073,0
+SLGN.US,D,20070307,000000,10.3377,10.3496,10.2308,10.2912,1131409.5036506,0
+SLGN.US,D,20070308,000000,10.3,10.4268,10.3,10.3733,518808.37486427,0
+SLGN.US,D,20070309,000000,10.4743,10.5346,10.3664,10.3733,487282.48534281,0
+SLGN.US,D,20070312,000000,10.3733,10.611,10.3733,10.5703,641814.70219926,0
+SLGN.US,D,20070313,000000,10.611,10.611,10.2179,10.2595,1174121.184465,0
+SLGN.US,D,20070314,000000,10.2179,10.402,10.204,10.396,746397.25444158,0
+SLGN.US,D,20070315,000000,10.4139,10.5536,10.3496,10.4614,484690.34766939,0
+SLGN.US,D,20070316,000000,10.4565,10.4743,10.3337,10.4357,926547.79218577,0
+SLGN.US,D,20070319,000000,10.4515,10.5842,10.3733,10.5249,438315.73185737,0
+SLGN.US,D,20070320,000000,10.5139,10.6455,10.4515,10.6237,457609.27722939,0
+SLGN.US,D,20070321,000000,10.6495,10.7466,10.6198,10.7466,597177.60657363,0
+SLGN.US,D,20070322,000000,10.7336,10.7603,10.6377,10.6742,721515.35926075,0
+SLGN.US,D,20070323,000000,10.7169,10.805,10.6149,10.7386,687336.72089658,0
+SLGN.US,D,20070326,000000,10.7169,10.898,10.7069,10.8891,554392.18216988,0
+SLGN.US,D,20070327,000000,10.8742,11.0069,10.8574,10.9139,741429.15893188,0
+SLGN.US,D,20070328,000000,10.8891,10.9693,10.7386,10.8227,1022627.6075625,0
+SLGN.US,D,20070329,000000,10.8534,10.8702,10.7516,10.8267,378224.80843438,0
+SLGN.US,D,20070330,000000,10.8267,10.9544,10.796,10.9544,580463.066455,0
+SLGN.US,D,20070402,000000,10.9544,11.0069,10.8267,10.9416,731803.09506204,0
+SLGN.US,D,20070403,000000,10.9494,11.0663,10.9049,10.999,516057.63796453,0
+SLGN.US,D,20070404,000000,10.9653,11.0157,10.9286,10.9316,320152.23694886,0
+SLGN.US,D,20070405,000000,10.9653,11.0484,10.9257,10.995,359784.87036323,0
+SLGN.US,D,20070409,000000,10.9653,10.999,10.8702,10.8742,492273.81513407,0
+SLGN.US,D,20070410,000000,10.8841,11.0484,10.8841,11.0435,447776.1251978,0
+SLGN.US,D,20070411,000000,11.0663,11.0801,10.9316,11.0157,499662.31667085,0
+SLGN.US,D,20070412,000000,10.9723,11.0129,10.9376,10.9653,213589.71984299,0
+SLGN.US,D,20070413,000000,10.9494,11.1128,10.9049,11.1128,901862.88330514,0
+SLGN.US,D,20070416,000000,11.1396,11.3444,11.1396,11.3444,295254.17878956,0
+SLGN.US,D,20070417,000000,11.3534,11.3534,11.2376,11.3187,375129.59805584,0
+SLGN.US,D,20070418,000000,11.282,11.3534,11.1396,11.2533,626092.16488473,0
+SLGN.US,D,20070419,000000,11.2177,11.3751,11.1227,11.3326,590695.24201777,0
+SLGN.US,D,20070420,000000,11.4473,11.499,11.3227,11.3414,866742.75144461,0
+SLGN.US,D,20070423,000000,11.3127,11.4019,11.3127,11.4019,713010.60202283,0
+SLGN.US,D,20070424,000000,11.4593,11.4593,11.2613,11.3791,519545.81075734,0
+SLGN.US,D,20070425,000000,11.4513,11.5037,11.3623,11.473,406058.46755977,0
+SLGN.US,D,20070426,000000,12.8293,13.0273,11.8601,12.3353,2271598.5351732,0
+SLGN.US,D,20070427,000000,12.6957,12.6957,12.2314,12.4779,1517659.2308993,0
+SLGN.US,D,20070430,000000,12.4453,12.573,12.1393,12.2978,1197482.7494827,0
+SLGN.US,D,20070501,000000,12.3026,12.375,11.9582,12.3532,1003990.6831911,0
+SLGN.US,D,20070502,000000,12.3215,12.4611,12.2404,12.366,658849.47132899,0
+SLGN.US,D,20070503,000000,12.3492,12.4264,12.2769,12.3532,1006945.4776941,0
+SLGN.US,D,20070504,000000,12.3571,12.4521,12.169,12.3165,733973.98510888,0
+SLGN.US,D,20070507,000000,12.3165,12.4057,12.2601,12.3165,492353.61984031,0
+SLGN.US,D,20070508,000000,12.2769,12.3026,12.1344,12.2978,406092.81388904,0
+SLGN.US,D,20070509,000000,12.2017,12.4354,12.177,12.3848,561670.57341579,0
+SLGN.US,D,20070510,000000,12.2601,12.2739,12.1146,12.1215,524019.92523729,0
+SLGN.US,D,20070511,000000,12.182,12.2681,12.1215,12.2264,613133.49688994,0
+SLGN.US,D,20070514,000000,12.1947,12.2264,12.0254,12.0453,626866.97766553,0
+SLGN.US,D,20070515,000000,12.0334,12.1621,12.0017,12.0334,1310649.8636692,0
+SLGN.US,D,20070516,000000,12.0958,12.1997,12.0037,12.1304,616117.58679146,0
+SLGN.US,D,20070517,000000,12.0908,12.2017,12.0721,12.1433,856027.70689982,0
+SLGN.US,D,20070518,000000,12.1997,12.4017,12.165,12.3265,796489.35530356,0
+SLGN.US,D,20070521,000000,12.2898,12.4661,12.2898,12.4661,459072.02678166,0
+SLGN.US,D,20070522,000000,12.4184,12.5125,12.371,12.4957,668111.86818308,0
+SLGN.US,D,20070523,000000,12.4908,12.5472,12.3927,12.4264,680229.05111084,0
+SLGN.US,D,20070524,000000,12.3967,12.4868,12.2157,12.2482,1243166.3979649,0
+SLGN.US,D,20070525,000000,12.2541,12.2868,12.0254,12.0859,1107849.9421465,0
+SLGN.US,D,20070529,000000,12.1096,12.3165,12.0908,12.3116,722902.34485141,0
+SLGN.US,D,20070530,000000,12.2404,12.3492,12.1433,12.3443,469078.93083189,0
+SLGN.US,D,20070531,000000,12.3571,12.4264,12.2769,12.375,736439.84951294,0
+SLGN.US,D,20070601,000000,12.4184,12.5997,12.3967,12.5997,1125808.0214218,0
+SLGN.US,D,20070604,000000,12.5778,12.6403,12.4571,12.6047,561344.28328776,0
+SLGN.US,D,20070605,000000,12.5393,12.7007,12.4571,12.5561,651516.53003073,0
+SLGN.US,D,20070606,000000,12.4779,12.5393,12.2978,12.3492,730785.83760408,0
+SLGN.US,D,20070607,000000,12.3353,12.4453,12.1997,12.2117,780734.49203206,0
+SLGN.US,D,20070608,000000,12.1997,12.366,12.1898,12.3353,711699.3803938,0
+SLGN.US,D,20070611,000000,12.2819,12.3165,12.1344,12.1621,468857.70006398,0
+SLGN.US,D,20070612,000000,12.1344,12.2264,11.9533,11.984,688331.75425913,0
+SLGN.US,D,20070613,000000,12.0117,12.1621,11.9918,12.1215,1287475.1830902,0
+SLGN.US,D,20070614,000000,12.1532,12.1572,11.9533,11.9582,1338994.676989,0
+SLGN.US,D,20070615,000000,12.1433,12.371,12.1255,12.371,1453000.245684,0
+SLGN.US,D,20070618,000000,12.1433,12.2017,11.8127,12.174,2314467.8050279,0
+SLGN.US,D,20070619,000000,12.1344,12.2868,12.1344,12.2521,784588.35221293,0
+SLGN.US,D,20070620,000000,12.2769,12.4057,11.9918,12.0037,894389.52613135,0
+SLGN.US,D,20070621,000000,11.9671,11.9958,11.7424,11.8533,1253824.872085,0
+SLGN.US,D,20070622,000000,11.7939,11.9285,11.7721,11.7899,1051422.9639073,0
+SLGN.US,D,20070625,000000,11.7384,11.9433,11.7384,11.878,699610.48267836,0
+SLGN.US,D,20070626,000000,11.878,12.0117,11.7424,11.7592,1407450.9519605,0
+SLGN.US,D,20070627,000000,11.7384,12.0037,11.681,12.0037,688753.00188572,0
+SLGN.US,D,20070628,000000,12.0216,12.1304,11.9166,11.9285,582166.24031213,0
+SLGN.US,D,20070629,000000,11.9533,12.1215,11.7978,11.8533,732593.06063516,0
+SLGN.US,D,20070702,000000,11.9285,12.0958,11.882,12.077,870268.30112514,0
+SLGN.US,D,20070703,000000,12.1146,12.174,11.9433,12.0542,286083.70887557,0
+SLGN.US,D,20070705,000000,12.0908,12.174,11.976,12.0859,663936.76880496,0
+SLGN.US,D,20070706,000000,12.1096,12.3215,12.0017,12.2898,465504.89221593,0
+SLGN.US,D,20070709,000000,12.7007,12.7353,12.4957,12.5561,1282689.9312745,0
+SLGN.US,D,20070710,000000,12.4957,12.4957,12.2404,12.4661,1244468.5279185,0
+SLGN.US,D,20070711,000000,12.4908,12.6047,12.4661,12.5601,556652.97878451,0
+SLGN.US,D,20070712,000000,12.5868,12.8837,12.5393,12.8125,915269.06376654,0
+SLGN.US,D,20070713,000000,12.8085,12.8085,12.6561,12.7778,528414.23501102,0
+SLGN.US,D,20070716,000000,12.765,12.8917,12.765,12.8432,793577.9988052,0
+SLGN.US,D,20070717,000000,12.9036,13.1016,12.7977,13.0986,1336644.9839927,0
+SLGN.US,D,20070718,000000,12.7145,12.7778,12.1483,12.6284,6528117.9071851,0
+SLGN.US,D,20070719,000000,12.6858,12.8293,12.6501,12.7353,2804633.3616567,0
+SLGN.US,D,20070720,000000,12.7095,12.7095,12.3532,12.4481,1590145.1384427,0
+SLGN.US,D,20070723,000000,12.474,12.6403,12.474,12.5818,1374197.6441142,0
+SLGN.US,D,20070724,000000,12.5027,12.6561,12.2739,12.3116,1684461.168793,0
+SLGN.US,D,20070725,000000,12.4314,12.4453,11.9206,11.98,1618876.8530598,0
+SLGN.US,D,20070726,000000,11.7899,11.9206,11.2732,11.477,1611551.9932507,0
+SLGN.US,D,20070727,000000,11.477,11.5277,11.0484,11.1444,1992261.8596261,0
+SLGN.US,D,20070730,000000,11.1623,11.3672,10.9544,11.2999,1685047.0767627,0
+SLGN.US,D,20070731,000000,11.3919,11.4473,11.0584,11.0663,1569068.6145073,0
+SLGN.US,D,20070801,000000,11.0396,11.1187,10.7386,10.9049,2113820.5902012,0
+SLGN.US,D,20070802,000000,10.9227,11.0584,10.8702,10.9723,1024651.0104307,0
+SLGN.US,D,20070803,000000,10.9693,10.9693,10.6198,10.6862,1222431.3169498,0
+SLGN.US,D,20070806,000000,10.6713,11.295,10.504,11.2444,2321235.0420794,0
+SLGN.US,D,20070807,000000,11.4356,11.5364,11.2494,11.477,2054111.5171447,0
+SLGN.US,D,20070808,000000,11.282,11.7424,11.2533,11.4316,1836037.5809602,0
+SLGN.US,D,20070809,000000,11.4118,11.5671,10.9139,11.1039,1850607.495872,0
+SLGN.US,D,20070810,000000,10.9812,11.9344,10.6822,11.5464,1811646.6362507,0
+SLGN.US,D,20070813,000000,11.6553,12.0908,11.1257,11.2207,1240674.2687208,0
+SLGN.US,D,20070814,000000,11.2406,11.477,11.094,11.1128,563102.00719725,0
+SLGN.US,D,20070815,000000,11.1306,11.1673,10.6495,10.6713,744727.41672756,0
+SLGN.US,D,20070816,000000,10.6772,10.8357,10.1862,10.6377,1456115.6597856,0
+SLGN.US,D,20070817,000000,11.0623,11.3841,10.8654,11.2246,1331525.3605598,0
+SLGN.US,D,20070820,000000,11.2613,11.3841,10.8227,11.0257,573600.87190491,0
+SLGN.US,D,20070821,000000,11.0584,11.0584,10.7336,10.805,1294472.742585,0
+SLGN.US,D,20070822,000000,10.9257,10.9316,10.6772,10.8357,1336044.9334168,0
+SLGN.US,D,20070823,000000,10.8742,11.094,10.7861,10.9653,723697.36135529,0
+SLGN.US,D,20070824,000000,10.9544,11.0396,10.9049,11.0297,459554.8957637,0
+SLGN.US,D,20070827,000000,11.0396,11.0722,10.894,10.9544,453049.29692628,0
+SLGN.US,D,20070828,000000,10.8702,10.8742,10.6584,10.6999,1065268.575346,0
+SLGN.US,D,20070829,000000,10.7861,10.8495,10.6198,10.7169,824379.58485361,0
+SLGN.US,D,20070830,000000,10.592,10.8187,10.4862,10.7169,742367.62186977,0
+SLGN.US,D,20070831,000000,10.8574,11.0207,10.6901,10.9544,1086575.4217247,0
+SLGN.US,D,20070904,000000,10.898,11.0396,10.8841,10.9653,990599.65552201,0
+SLGN.US,D,20070905,000000,10.9178,10.9257,10.7169,10.8435,962375.0543547,0
+SLGN.US,D,20070906,000000,10.8574,10.9544,10.6407,10.8742,633400.86171528,0
+SLGN.US,D,20070907,000000,10.7169,10.9089,10.7069,10.8267,1053831.2477005,0
+SLGN.US,D,20070910,000000,10.8702,10.9049,10.2516,10.5,951841.84331777,0
+SLGN.US,D,20070911,000000,10.5436,10.6951,10.4951,10.6584,808627.75214059,0
+SLGN.US,D,20070912,000000,10.6377,10.6584,10.4139,10.4743,1520638.2698701,0
+SLGN.US,D,20070913,000000,10.5249,10.5703,10.4307,10.5139,1418558.9589196,0
+SLGN.US,D,20070914,000000,10.4307,10.6337,10.3625,10.5842,1025258.1323098,0
+SLGN.US,D,20070917,000000,10.5396,10.5743,10.3783,10.3922,944893.78294452,0
+SLGN.US,D,20070918,000000,10.4703,10.9257,10.409,10.9257,913884.0985482,0
+SLGN.US,D,20070919,000000,11.0157,11.3573,11.0157,11.3326,1253267.2493275,0
+SLGN.US,D,20070920,000000,11.3187,11.4118,11.2098,11.3127,440310.84951325,0
+SLGN.US,D,20070921,000000,11.3841,11.5464,11.3414,11.5325,1159160.3275112,0
+SLGN.US,D,20070924,000000,11.5277,11.6147,11.2444,11.3326,1546009.0951499,0
+SLGN.US,D,20070925,000000,11.2771,11.291,11.1187,11.2098,524435.11174695,0
+SLGN.US,D,20070926,000000,11.282,11.49,11.2276,11.4593,988023.68082707,0
+SLGN.US,D,20070927,000000,11.4513,11.5969,11.3277,11.5325,722975.07825455,0
+SLGN.US,D,20070928,000000,11.4693,11.5671,11.2613,11.5237,650944.76466707,0
+SLGN.US,D,20071001,000000,11.5277,11.8651,11.5277,11.7899,1000541.9076583,0
+SLGN.US,D,20071002,000000,11.7978,11.7978,11.5741,11.781,539850.5524704,0
+SLGN.US,D,20071003,000000,11.694,11.7187,11.4147,11.5277,1064522.0477776,0
+SLGN.US,D,20071004,000000,11.5781,11.7027,11.4356,11.685,594871.35158204,0
+SLGN.US,D,20071005,000000,11.6681,12.0721,11.6681,11.9889,692665.45286357,0
+SLGN.US,D,20071008,000000,11.9433,11.9918,11.7236,11.9206,578879.09456415,0
+SLGN.US,D,20071009,000000,11.9285,12.1096,11.886,12.0216,1964685.7979702,0
+SLGN.US,D,20071010,000000,12.0037,12.182,11.8473,12.1532,652184.2630791,0
+SLGN.US,D,20071011,000000,12.2364,12.4145,12.0542,12.2117,677369.21410639,0
+SLGN.US,D,20071012,000000,12.2017,12.38,12.0721,12.3492,542832.6219996,0
+SLGN.US,D,20071015,000000,12.3393,12.3393,12.0037,12.2157,681313.99104119,0
+SLGN.US,D,20071016,000000,12.1621,12.2769,12.0334,12.2521,764507.87182625,0
+SLGN.US,D,20071017,000000,12.4184,12.5472,12.2264,12.4779,884150.27926549,0
+SLGN.US,D,20071018,000000,12.4264,12.4779,12.2157,12.3571,1067853.6417164,0
+SLGN.US,D,20071019,000000,12.3353,12.3927,12.0037,12.0216,636345.55435675,0
+SLGN.US,D,20071022,000000,11.9344,12.2117,11.882,12.1146,748758.05948553,0
+SLGN.US,D,20071023,000000,12.2157,12.3492,11.8473,12.2681,959928.38348758,0
+SLGN.US,D,20071024,000000,12.1344,12.3353,11.5464,11.9107,2357269.3924101,0
+SLGN.US,D,20071025,000000,11.9344,11.9889,10.999,11.1722,3433376.2550118,0
+SLGN.US,D,20071026,000000,11.1396,11.5364,11.1396,11.4513,1359214.5630651,0
+SLGN.US,D,20071029,000000,11.5197,11.5831,11.4513,11.5237,557791.45858105,0
+SLGN.US,D,20071030,000000,11.495,11.6147,11.4316,11.5087,522340.99584789,0
+SLGN.US,D,20071031,000000,11.5544,11.7563,11.4513,11.7027,1098974.4465898,0
+SLGN.US,D,20071101,000000,11.5622,11.7236,11.3534,11.5037,972171.83968471,0
+SLGN.US,D,20071102,000000,11.6236,11.7077,11.4019,11.5544,618003.60434262,0
+SLGN.US,D,20071105,000000,11.477,11.499,11.3087,11.4405,942956.24589946,0
+SLGN.US,D,20071106,000000,11.4593,11.5741,11.3326,11.5364,923122.25093457,0
+SLGN.US,D,20071107,000000,11.3751,11.473,11.2098,11.295,715081.48364033,0
+SLGN.US,D,20071108,000000,11.3712,11.5592,11.3414,11.486,832822.72073609,0
+SLGN.US,D,20071109,000000,11.3414,11.4316,11.2098,11.3127,788570.50603546,0
+SLGN.US,D,20071112,000000,11.3227,11.4643,11.2703,11.2703,728634.14109418,0
+SLGN.US,D,20071113,000000,11.3534,11.5237,11.2999,11.5087,465349.32354808,0
+SLGN.US,D,20071114,000000,11.5464,11.5464,11.3087,11.3919,605575.28407914,0
+SLGN.US,D,20071115,000000,11.3227,11.4513,11.2533,11.3355,584126.00145259,0
+SLGN.US,D,20071116,000000,11.3712,11.499,11.192,11.3751,1057238.6056009,0
+SLGN.US,D,20071119,000000,11.2533,11.295,10.8495,10.9316,618992.57658824,0
+SLGN.US,D,20071120,000000,10.9049,11.1257,10.7653,11.0157,571771.42477843,0
+SLGN.US,D,20071121,000000,10.9316,11.0069,10.6951,10.8574,935891.00393223,0
+SLGN.US,D,20071123,000000,10.9603,11.6355,10.9583,11.4513,583436.04430881,0
+SLGN.US,D,20071126,000000,11.4444,11.5325,10.8227,10.8495,1226343.7679276,0
+SLGN.US,D,20071127,000000,10.8841,10.9693,10.6624,10.8495,898736.35715579,0
+SLGN.US,D,20071128,000000,10.9416,11.2246,10.8187,11.2207,932385.65797481,0
+SLGN.US,D,20071129,000000,11.1722,11.4068,11.1722,11.3712,945594.852136,0
+SLGN.US,D,20071130,000000,11.5741,11.694,11.3751,11.499,646214.06290377,0
+SLGN.US,D,20071203,000000,11.6147,11.6355,11.4316,11.4316,722874.05963906,0
+SLGN.US,D,20071204,000000,11.3227,11.4316,11.1039,11.3444,786914.81092762,0
+SLGN.US,D,20071205,000000,11.4405,11.5622,11.3227,11.4553,647387.89921573,0
+SLGN.US,D,20071206,000000,11.4118,11.6058,11.3979,11.5544,735534.72271816,0
+SLGN.US,D,20071207,000000,11.6058,11.676,11.5741,11.6453,880430.77384322,0
+SLGN.US,D,20071210,000000,12.0908,12.0908,11.8384,11.8988,1045267.8996656,0
+SLGN.US,D,20071211,000000,11.9671,12.1532,11.4356,11.49,1277342.0057706,0
+SLGN.US,D,20071212,000000,11.8295,11.8434,11.3355,11.5277,1270545.4733205,0
+SLGN.US,D,20071213,000000,11.4693,11.6098,11.4118,11.5197,690124.83468404,0
+SLGN.US,D,20071214,000000,11.4118,11.5741,11.3623,11.4147,563183.8322758,0
+SLGN.US,D,20071217,000000,11.3623,11.5237,11.2376,11.285,754453.48902674,0
+SLGN.US,D,20071218,000000,11.4068,11.477,11.1722,11.3791,774084.43657449,0
+SLGN.US,D,20071219,000000,11.3326,11.3751,11.1187,11.1583,627037.6991257,0
+SLGN.US,D,20071220,000000,11.1257,11.3484,10.9693,11.1396,942870.3800763,0
+SLGN.US,D,20071221,000000,11.2444,11.3841,11.1257,11.3127,2289972.8111443,0
+SLGN.US,D,20071224,000000,11.4019,11.5879,11.291,11.4019,177345.25079209,0
+SLGN.US,D,20071226,000000,11.282,11.5622,11.1673,11.2703,568804.50804154,0
+SLGN.US,D,20071227,000000,11.2246,11.3623,11.0484,11.0722,775998.739338,0
+SLGN.US,D,20071228,000000,11.1039,11.3326,11.0584,11.1128,377675.26716613,0
+SLGN.US,D,20071231,000000,11.0297,11.2999,10.9762,11.1356,478942.38844814,0
+SLGN.US,D,20080102,000000,11.098,11.1722,10.7336,10.7823,710380.07727552,0
+SLGN.US,D,20080103,000000,10.7823,10.9049,10.7069,10.7516,744047.56144532,0
+SLGN.US,D,20080104,000000,10.6198,10.7336,10.5,10.611,1352979.6941171,0
+SLGN.US,D,20080107,000000,10.6772,10.81,10.6149,10.7248,1231152.2540249,0
+SLGN.US,D,20080108,000000,10.796,10.9723,10.3693,10.3733,1095028.6594688,0
+SLGN.US,D,20080109,000000,10.4436,10.5575,10.3219,10.5536,676979.2822506,0
+SLGN.US,D,20080110,000000,10.4951,10.6237,10.3496,10.5099,1083386.2640338,0
+SLGN.US,D,20080111,000000,10.405,10.5346,10.2823,10.3337,873443.31620993,0
+SLGN.US,D,20080114,000000,10.4189,10.6713,10.4189,10.606,1149443.3468875,0
+SLGN.US,D,20080115,000000,10.4357,10.7554,10.4307,10.6822,1508979.7114566,0
+SLGN.US,D,20080116,000000,10.6772,11.0207,10.6772,10.9029,2026642.5352213,0
+SLGN.US,D,20080117,000000,10.9029,10.9227,10.2684,10.2773,2283115.667525,0
+SLGN.US,D,20080118,000000,10.2872,10.5842,9.79523,9.95266,2031426.7768507,0
+SLGN.US,D,20080122,000000,9.55765,10.3219,9.46162,10.0349,1457145.0394775,0
+SLGN.US,D,20080123,000000,9.78236,10.2645,9.61605,10.2259,2368739.0460125,0
+SLGN.US,D,20080124,000000,10.2645,10.2645,9.95266,9.99717,1466028.6165235,0
+SLGN.US,D,20080125,000000,9.96946,10.1348,9.86452,10.0179,1423766.468548,0
+SLGN.US,D,20080128,000000,9.97444,10.309,9.8962,10.2823,1314825.9732335,0
+SLGN.US,D,20080129,000000,10.2773,10.4644,10.0952,10.1655,1512633.5547788,0
+SLGN.US,D,20080130,000000,9.47746,10.4565,9.47746,10.0526,4705759.256948,0
+SLGN.US,D,20080131,000000,9.86848,10.2595,9.86848,10.1536,2343982.4139149,0
+SLGN.US,D,20080201,000000,10.1744,10.4189,9.98322,10.2743,1241368.2666092,0
+SLGN.US,D,20080204,000000,10.2516,10.2595,10.0446,10.1823,906889.56961181,0
+SLGN.US,D,20080205,000000,9.96946,10.0655,9.90511,9.92886,1112858.4451024,0
+SLGN.US,D,20080206,000000,10.0279,10.2308,10.0012,10.0981,1497344.3873248,0
+SLGN.US,D,20080207,000000,10.0576,10.2129,9.96548,10.103,1584742.6628864,0
+SLGN.US,D,20080208,000000,10.112,10.2516,9.92886,10.1486,1059008.4517443,0
+SLGN.US,D,20080211,000000,10.1209,10.3625,10.0576,10.3288,1053925.1950129,0
+SLGN.US,D,20080212,000000,10.396,10.396,10.0952,10.1744,1084602.5281643,0
+SLGN.US,D,20080213,000000,10.2912,10.3575,10.1615,10.3288,828354.66737306,0
+SLGN.US,D,20080214,000000,10.3288,10.3288,10.0526,10.103,611527.30090368,0
+SLGN.US,D,20080215,000000,10.0309,10.116,9.90016,10.0526,838815.14500683,0
+SLGN.US,D,20080219,000000,10.204,10.204,9.92194,10.0526,1332986.0897398,0
+SLGN.US,D,20080220,000000,10.0526,10.504,9.97943,10.4565,1845001.9728986,0
+SLGN.US,D,20080221,000000,10.5139,10.606,10.2912,10.3139,721078.95884184,0
+SLGN.US,D,20080222,000000,10.3496,10.3872,10.0349,10.2219,1018164.6051302,0
+SLGN.US,D,20080225,000000,10.204,10.4189,10.0873,10.3259,752174.50906133,0
+SLGN.US,D,20080226,000000,10.2426,10.3733,10.1209,10.2179,885529.1833669,0
+SLGN.US,D,20080227,000000,10.103,10.4268,10.0923,10.405,1094730.6545531,0
+SLGN.US,D,20080228,000000,10.3426,10.3872,10.1437,10.2952,1310520.5598414,0
+SLGN.US,D,20080229,000000,10.1536,10.2566,9.96946,10.0219,963395.34237113,0
+SLGN.US,D,20080303,000000,10.0091,10.1536,9.84769,10.0446,996413.27684335,0
+SLGN.US,D,20080304,000000,9.92194,10.0012,9.74671,9.90511,1714397.0253066,0
+SLGN.US,D,20080305,000000,9.97943,10.1615,9.90016,10.1615,1369945.7705883,0
+SLGN.US,D,20080306,000000,10.1209,10.2872,10.103,10.2219,1633818.5164765,0
+SLGN.US,D,20080307,000000,10.204,10.4139,10.103,10.2129,2055730.845551,0
+SLGN.US,D,20080310,000000,10.2595,10.3496,9.96052,9.96052,1900436.9483337,0
+SLGN.US,D,20080311,000000,9.93875,10.103,9.81304,10.0249,1809984.8800259,0
+SLGN.US,D,20080312,000000,10.0733,10.1992,9.89223,10.0279,1277470.2994123,0
+SLGN.US,D,20080313,000000,9.89223,10.3139,9.83481,10.2308,2354456.0239687,0
+SLGN.US,D,20080314,000000,10.3,10.3426,9.87837,9.96946,1703352.6600753,0
+SLGN.US,D,20080317,000000,9.6695,10.0012,9.6695,9.84769,1249181.0463311,0
+SLGN.US,D,20080318,000000,10.0952,10.2426,9.89223,10.1912,992414.96004233,0
+SLGN.US,D,20080319,000000,10.2912,10.3456,9.91797,9.92194,1193534.9419895,0
+SLGN.US,D,20080320,000000,10.0279,10.396,9.76256,10.2912,3056219.2133431,0
+SLGN.US,D,20080324,000000,10.3496,10.6455,10.3139,10.5179,879692.32776401,0
+SLGN.US,D,20080325,000000,10.4951,10.597,10.396,10.4951,1402065.6495689,0
+SLGN.US,D,20080326,000000,10.4229,10.5249,10.3575,10.4515,731617.22080954,0
+SLGN.US,D,20080327,000000,10.4902,10.4902,10.2566,10.2743,477390.74251423,0
+SLGN.US,D,20080328,000000,10.2684,10.4268,10.0952,10.2426,939287.24978494,0
+SLGN.US,D,20080331,000000,10.2397,10.7029,10.2397,10.6407,886217.12013838,0
+SLGN.US,D,20080401,000000,10.999,11.1079,10.7683,11.0584,1231228.0179865,0
+SLGN.US,D,20080402,000000,11.0297,11.0297,10.7296,10.8802,821002.53253785,0
+SLGN.US,D,20080403,000000,10.7861,10.9257,10.6584,10.8267,1105787.1420183,0
+SLGN.US,D,20080404,000000,10.8574,10.9416,10.6237,10.7861,587954.60697958,0
+SLGN.US,D,20080407,000000,10.8841,11.1039,10.7554,10.8267,803046.47363488,0
+SLGN.US,D,20080408,000000,10.7603,10.8357,10.6377,10.7069,843616.55980097,0
+SLGN.US,D,20080409,000000,10.7466,10.7466,10.4397,10.504,844713.62196518,0
+SLGN.US,D,20080410,000000,10.5249,10.7653,10.4189,10.6664,762639.02743972,0
+SLGN.US,D,20080411,000000,10.5842,10.6772,10.3872,10.4268,621955.4525805,0
+SLGN.US,D,20080414,000000,10.4436,10.7466,10.4436,10.5842,891018.53493251,0
+SLGN.US,D,20080415,000000,10.6337,10.805,10.602,10.7466,730780.7866733,0
+SLGN.US,D,20080416,000000,10.8267,11.2098,10.7169,11.1673,924207.19086491,0
+SLGN.US,D,20080417,000000,11.1673,11.3187,10.8187,11.2246,1157770.3113622,0
+SLGN.US,D,20080418,000000,11.3623,11.5671,11.3623,11.5464,742880.79643644,0
+SLGN.US,D,20080421,000000,11.4246,11.5464,11.2177,11.2999,605418.70522514,0
+SLGN.US,D,20080422,000000,11.2098,11.5325,10.9693,11.2376,1482165.3301616,0
+SLGN.US,D,20080423,000000,11.5167,11.6453,11.2533,11.5237,1461970.6987393,0
+SLGN.US,D,20080424,000000,11.5544,11.984,11.2207,11.3414,1692673.9822321,0
+SLGN.US,D,20080425,000000,11.3623,11.5919,11.3277,11.5364,518628.56172871,0
+SLGN.US,D,20080428,000000,11.6236,11.7187,11.2771,11.5277,1593220.1450981,0
+SLGN.US,D,20080429,000000,11.5544,11.5544,11.2771,11.3227,1173649.4275307,0
+SLGN.US,D,20080430,000000,11.3712,11.6058,11.285,11.4246,1487848.6374689,0
+SLGN.US,D,20080501,000000,11.3919,11.5969,11.3326,11.49,974810.44592126,0
+SLGN.US,D,20080502,000000,11.5592,11.5741,11.3484,11.4643,570269.27796612,0
+SLGN.US,D,20080505,000000,11.5277,11.5969,11.4286,11.5167,637247.65059306,0
+SLGN.US,D,20080506,000000,11.4693,11.5277,11.3414,11.4147,641082.31723698,0
+SLGN.US,D,20080507,000000,11.4643,11.5741,11.2613,11.291,343489.55749887,0
+SLGN.US,D,20080508,000000,11.3127,11.3444,11.1583,11.2326,618537.99281854,0
+SLGN.US,D,20080509,000000,11.1396,11.1752,11.1039,11.1583,683971.79081468,0
+SLGN.US,D,20080512,000000,11.2098,11.5237,11.0841,11.5237,1604724.1450299,0
+SLGN.US,D,20080513,000000,11.5167,11.8077,11.486,11.781,1424236.20511,0
+SLGN.US,D,20080514,000000,11.781,12.0216,11.6721,11.8533,1157748.0872667,0
+SLGN.US,D,20080515,000000,11.8295,12.0254,11.685,11.984,514463.56421214,0
+SLGN.US,D,20080516,000000,12.0493,12.2117,11.8988,12.174,1124061.40956,0
+SLGN.US,D,20080519,000000,12.1433,12.2482,11.9582,12.0334,1347229.7145235,0
+SLGN.US,D,20080520,000000,12.0037,12.177,11.8988,12.1047,518696.24420108,0
+SLGN.US,D,20080521,000000,12.1621,12.2117,11.9533,11.976,897724.1506286,0
+SLGN.US,D,20080522,000000,11.9582,12.0809,11.8533,11.9582,1163169.75636,0
+SLGN.US,D,20080523,000000,11.8899,11.9582,11.7563,11.8948,1159020.9218219,0
+SLGN.US,D,20080527,000000,11.8601,12.1572,11.8216,12.1433,871882.57860064,0
+SLGN.US,D,20080528,000000,12.1997,12.2819,11.9671,12.1572,608643.21943151,0
+SLGN.US,D,20080529,000000,12.169,12.2868,12.0067,12.2641,1065381.7161954,0
+SLGN.US,D,20080530,000000,12.2601,12.2958,12.1215,12.2641,1369316.4246139,0
+SLGN.US,D,20080602,000000,12.2194,12.3165,12.0493,12.2117,1025371.2731591,0
+SLGN.US,D,20080603,000000,12.2641,12.2641,11.9533,12.0334,563390.92043755,0
+SLGN.US,D,20080604,000000,11.9671,12.2264,11.9206,12.1146,528360.69514481,0
+SLGN.US,D,20080605,000000,12.1146,12.3265,12.1146,12.2264,682997.97136137,0
+SLGN.US,D,20080606,000000,12.1433,12.4957,11.984,11.9889,616202.44242847,0
+SLGN.US,D,20080609,000000,11.9958,12.1572,11.7721,11.878,746452.81468009,0
+SLGN.US,D,20080610,000000,11.7681,11.9285,11.7314,11.8216,481949.71263121,0
+SLGN.US,D,20080611,000000,11.7681,11.886,11.5277,11.5277,409141.55570446,0
+SLGN.US,D,20080612,000000,11.5969,12.0067,11.5969,11.7314,390859.20667346,0
+SLGN.US,D,20080613,000000,11.878,12.0493,11.7523,11.8127,989290.4542653,0
+SLGN.US,D,20080616,000000,11.7899,11.7899,11.5087,11.6147,868819.69417905,0
+SLGN.US,D,20080617,000000,11.6058,11.7484,11.5037,11.5464,366933.95778131,0
+SLGN.US,D,20080618,000000,11.4693,11.7027,11.2583,11.4147,433996.1758591,0
+SLGN.US,D,20080619,000000,11.4147,11.6355,11.2177,11.3623,827060.61890867,0
+SLGN.US,D,20080620,000000,11.3127,11.4118,10.9494,10.9762,1182193.5820287,0
+SLGN.US,D,20080623,000000,11.0663,11.192,10.9456,11.0207,407513.13562279,0
+SLGN.US,D,20080624,000000,10.9376,11.1306,10.8406,10.8614,558707.69742353,0
+SLGN.US,D,20080625,000000,10.8654,11.192,10.8654,11.089,733658.80702855,0
+SLGN.US,D,20080626,000000,10.9723,11.0129,10.7683,10.8702,845268.2141642,0
+SLGN.US,D,20080627,000000,10.8702,11.0157,10.792,10.796,1979874.956995,0
+SLGN.US,D,20080630,000000,10.7773,11.0722,10.6862,10.8802,997371.94350433,0
+SLGN.US,D,20080701,000000,10.6713,10.8267,10.2516,10.4139,1896966.9588918,0
+SLGN.US,D,20080702,000000,10.3664,10.6377,10.2129,10.2426,1383164.0564249,0
+SLGN.US,D,20080703,000000,10.2516,10.3456,10.0873,10.1615,694319.1275991,0
+SLGN.US,D,20080707,000000,10.1992,10.3693,10.0349,10.1615,872553.34220748,0
+SLGN.US,D,20080708,000000,10.1952,10.4486,10.1258,10.4189,1127497.0526728,0
+SLGN.US,D,20080709,000000,10.4397,10.4902,10.1912,10.2397,674078.02761379,0
+SLGN.US,D,20080710,000000,10.1912,10.3922,10.0526,10.1655,1119876.2083203,0
+SLGN.US,D,20080711,000000,10.0091,10.3733,10.0091,10.3288,1249346.7168604,0
+SLGN.US,D,20080714,000000,10.4357,10.5575,10.0981,10.1823,548861.41297192,0
+SLGN.US,D,20080715,000000,10.0446,10.3337,9.99319,10.1823,959887.97604139,0
+SLGN.US,D,20080716,000000,10.2466,10.4139,10.0952,10.396,901253.74105375,0
+SLGN.US,D,20080717,000000,10.4436,10.7169,10.3219,10.6862,1350030.960731,0
+SLGN.US,D,20080718,000000,10.6772,10.7169,10.2645,10.5703,1603836.1913997,0
+SLGN.US,D,20080721,000000,10.6297,10.8357,10.3139,10.7683,1057521.4577243,0
+SLGN.US,D,20080722,000000,10.7743,10.999,10.3693,10.991,926009.36296521,0
+SLGN.US,D,20080723,000000,11.1494,11.7384,11.1039,11.4118,1487249.597079,0
+SLGN.US,D,20080724,000000,11.5504,11.5504,10.9723,10.986,1225857.8683872,0
+SLGN.US,D,20080725,000000,11.1157,11.4118,10.9416,11.2732,960738.55278379,0
+SLGN.US,D,20080728,000000,11.2207,11.4147,11.1494,11.3127,991384.57016436,0
+SLGN.US,D,20080729,000000,11.3227,11.777,11.3227,11.3623,1705046.742257,0
+SLGN.US,D,20080730,000000,11.4693,11.6414,11.2732,11.49,895893.69331596,0
+SLGN.US,D,20080731,000000,11.3534,11.5464,11.2098,11.3227,1173162.5178041,0
+SLGN.US,D,20080801,000000,11.3534,11.3534,11.0584,11.2177,1187240.4720585,0
+SLGN.US,D,20080804,000000,11.187,11.3087,10.9416,11.1257,1060389.3762179,0
+SLGN.US,D,20080805,000000,10.9257,11.2583,10.9139,11.2326,1259675.8702941,0
+SLGN.US,D,20080806,000000,11.2246,11.2613,11.0396,11.2177,537286.70000932,0
+SLGN.US,D,20080807,000000,11.1781,11.4316,11.0722,11.089,518189.13075134,0
+SLGN.US,D,20080808,000000,11.0801,11.3573,11.0801,11.282,436041.80282273,0
+SLGN.US,D,20080811,000000,11.1722,11.3623,11.089,11.3623,904894.45195593,0
+SLGN.US,D,20080812,000000,11.3049,11.3414,11.0297,11.3049,409906.2666237,0
+SLGN.US,D,20080813,000000,11.2583,11.3623,11.2406,11.3623,1362025.9111341,0
+SLGN.US,D,20080814,000000,11.3534,11.486,11.3087,11.4316,2164476.3749376,0
+SLGN.US,D,20080815,000000,11.5592,11.5919,11.3623,11.49,741733.22496449,0
+SLGN.US,D,20080818,000000,11.3712,11.5037,11.1039,11.1752,771824.65014603,0
+SLGN.US,D,20080819,000000,11.089,11.2732,11.089,11.1752,653801.57111306,0
+SLGN.US,D,20080820,000000,11.1969,11.3623,11.1257,11.2613,852895.11963353,0
+SLGN.US,D,20080821,000000,11.1673,11.3534,11.1673,11.2376,433155.70097825,0
+SLGN.US,D,20080822,000000,11.2533,11.3623,11.1583,11.3326,512291.66397915,0
+SLGN.US,D,20080825,000000,11.2703,11.2703,11.0129,11.094,621119.01844426,0
+SLGN.US,D,20080826,000000,11.0623,11.2533,11.0396,11.0841,673947.71359981,0
+SLGN.US,D,20080827,000000,11.0623,11.2533,11.0623,11.2246,605358.09405583,0
+SLGN.US,D,20080828,000000,11.2406,11.285,11.2177,11.2583,678875.40166331,0
+SLGN.US,D,20080829,000000,11.2326,11.291,11.2098,11.2207,559057.22183311,0
+SLGN.US,D,20080902,000000,11.4316,11.4593,11.098,11.1494,706111.030585,0
+SLGN.US,D,20080903,000000,11.1128,11.3414,11.1128,11.3127,860590.71776141,0
+SLGN.US,D,20080904,000000,11.2059,11.2999,10.898,10.9316,534308.67122474,0
+SLGN.US,D,20080905,000000,10.9139,11.1781,10.8654,11.1396,883740.14368661,0
+SLGN.US,D,20080908,000000,11.3484,11.499,11.0623,11.2059,950778.11729669,0
+SLGN.US,D,20080909,000000,11.2246,11.4593,11.1494,11.2009,1368509.2858761,0
+SLGN.US,D,20080910,000000,11.3227,11.4316,11.0841,11.3414,840392.0455946,0
+SLGN.US,D,20080911,000000,11.2703,11.477,11.1257,11.4473,760264.0797896,0
+SLGN.US,D,20080912,000000,11.3534,11.5167,11.2771,11.4473,678658.21164001,0
+SLGN.US,D,20080915,000000,11.3326,11.5167,11.1257,11.1396,400319.6000139,0
+SLGN.US,D,20080916,000000,11.2246,11.785,10.9139,11.7157,1085964.259101,0
+SLGN.US,D,20080917,000000,11.3919,11.5671,11.1583,11.2326,1260508.2636857,0
+SLGN.US,D,20080918,000000,11.4513,11.976,10.9603,11.971,1768199.5399154,0
+SLGN.US,D,20080919,000000,12.4224,12.474,11.7978,12.3353,2466319.9980154,0
+SLGN.US,D,20080922,000000,12.2117,12.3927,11.8127,11.8473,1285294.1911818,0
+SLGN.US,D,20080923,000000,11.1752,11.5741,11.1494,11.2138,1087877.5516784,0
+SLGN.US,D,20080924,000000,11.5741,11.8295,11.0762,11.1494,888741.57533942,0
+SLGN.US,D,20080925,000000,11.1969,11.2246,10.9049,11.0069,1139052.5720984,0
+SLGN.US,D,20080926,000000,10.81,11.2059,10.7516,11.1128,662183.08564009,0
+SLGN.US,D,20080929,000000,10.9376,10.999,7.80312,10.504,813593.82727797,0
+SLGN.US,D,20080930,000000,10.5614,10.9583,10.5099,10.9544,962461.93036402,0
+SLGN.US,D,20081001,000000,10.8841,10.8841,10.6772,10.796,1022552.853787,0
+SLGN.US,D,20081002,000000,10.7029,10.8891,10.5486,10.5743,687946.87333412,0
+SLGN.US,D,20081003,000000,10.7386,10.9316,10.504,10.5249,1232026.0650488,0
+SLGN.US,D,20081006,000000,10.3733,10.7248,10.2645,10.5297,2042449.9281728,0
+SLGN.US,D,20081007,000000,10.6901,10.7554,9.86848,9.86848,2067092.409235,0
+SLGN.US,D,20081008,000000,9.69623,10.103,9.43292,9.72692,2664674.0902705,0
+SLGN.US,D,20081009,000000,9.85264,9.89223,9.22741,9.29472,3064375.4563577,0
+SLGN.US,D,20081010,000000,8.83679,9.28711,8.40716,9.23117,2203256.4112372,0
+SLGN.US,D,20081013,000000,9.38125,9.82987,9.28414,9.77444,1265550.1027846,0
+SLGN.US,D,20081014,000000,9.95266,9.96052,9.31798,9.38619,1442241.7631345,0
+SLGN.US,D,20081015,000000,9.31798,9.77444,8.81976,8.88757,1439131.3999636,0
+SLGN.US,D,20081016,000000,8.92686,9.60813,8.90469,9.59823,2663823.5135281,0
+SLGN.US,D,20081017,000000,9.32561,9.62397,9.12941,9.17979,2314967.8471745,0
+SLGN.US,D,20081020,000000,9.24562,9.40292,9.18366,9.35926,2220087.1227637,0
+SLGN.US,D,20081021,000000,9.24067,9.53488,9.1197,9.23681,1378574.7807233,0
+SLGN.US,D,20081022,000000,8.57564,8.98725,8.57564,8.81055,2160294.2042563,0
+SLGN.US,D,20081023,000000,8.99656,9.46162,8.79659,9.32561,3388262.351521,0
+SLGN.US,D,20081024,000000,8.54516,9.53092,8.54516,9.24067,2704393.5996942,0
+SLGN.US,D,20081027,000000,9.1197,9.31798,8.73848,8.73848,990205.68292162,0
+SLGN.US,D,20081028,000000,8.91727,9.17039,8.46002,9.1197,1708219.7369695,0
+SLGN.US,D,20081029,000000,9.23681,9.80018,9.1197,9.53092,2455928.2130401,0
+SLGN.US,D,20081030,000000,9.69623,9.86155,9.32561,9.71703,1251286.2742778,0
+SLGN.US,D,20081031,000000,9.70811,10.1536,9.51013,9.97943,1235251.5894413,0
+SLGN.US,D,20081103,000000,9.96946,10.2426,9.49132,9.98322,800419.98963219,0
+SLGN.US,D,20081104,000000,10.0486,10.405,10.0179,10.2684,785167.18887968,0
+SLGN.US,D,20081105,000000,10.112,10.2516,9.72692,9.74671,1253806.6887342,0
+SLGN.US,D,20081106,000000,9.67247,9.86155,9.17979,9.29472,1788420.4361777,0
+SLGN.US,D,20081107,000000,9.40292,9.64673,9.34659,9.63783,1412563.5040904,0
+SLGN.US,D,20081110,000000,9.85264,9.93282,9.40292,9.52202,895185.55282139,0
+SLGN.US,D,20081111,000000,9.42796,9.5616,9.17979,9.26741,1299339.8194792,0
+SLGN.US,D,20081112,000000,9.10267,9.31798,8.81432,8.82738,1246537.3891637,0
+SLGN.US,D,20081113,000000,8.90469,9.55765,8.59327,9.53092,1739168.8101966,0
+SLGN.US,D,20081114,000000,9.61605,9.61605,8.86748,8.9436,1808775.6871986,0
+SLGN.US,D,20081117,000000,8.8749,9.25008,8.79659,8.96508,1203733.7814092,0
+SLGN.US,D,20081118,000000,8.97844,9.17405,8.79224,9.00032,1454683.2158181,0
+SLGN.US,D,20081119,000000,8.96992,9.17405,8.64336,8.66028,1541231.9248235,0
+SLGN.US,D,20081120,000000,8.69107,9.2773,8.5889,8.66028,3126110.9628408,0
+SLGN.US,D,20081121,000000,8.81055,9.38125,8.68641,9.36619,2400923.576907,0
+SLGN.US,D,20081124,000000,9.40292,9.43292,9.01379,9.25889,2821051.9172319,0
+SLGN.US,D,20081125,000000,9.34659,9.51013,9.1105,9.47746,2286915.9878397,0
+SLGN.US,D,20081126,000000,9.25008,9.6111,9.0217,9.51013,2081652.2222852,0
+SLGN.US,D,20081128,000000,9.34659,9.72197,9.34659,9.70118,598433.26796415,0
+SLGN.US,D,20081201,000000,9.43292,9.97943,9.20028,9.62,2695880.760967,0
+SLGN.US,D,20081202,000000,9.09793,9.65267,8.79224,9.62397,2954783.3909733,0
+SLGN.US,D,20081203,000000,9.39511,9.92688,9.29096,9.7378,2311801.9237651,0
+SLGN.US,D,20081204,000000,9.6111,9.62397,9.08932,9.24067,2792445.4656981,0
+SLGN.US,D,20081205,000000,9.1105,9.50122,8.93409,9.49627,2339240.600104,0
+SLGN.US,D,20081208,000000,9.63783,10.0249,9.62,9.85264,1666951.6121705,0
+SLGN.US,D,20081209,000000,9.41312,10.0576,9.41312,9.82987,1339491.6885772,0
+SLGN.US,D,20081210,000000,9.9477,10.1992,9.9477,10.116,879587.2684039,0
+SLGN.US,D,20081211,000000,10.0179,10.2259,9.69623,9.82195,1223065.7138551,0
+SLGN.US,D,20081212,000000,9.68633,10.0704,9.48241,10.0655,1511738.5298456,0
+SLGN.US,D,20081215,000000,9.86452,10.304,9.86452,10.0179,655437.06249781,0
+SLGN.US,D,20081216,000000,10.204,10.3872,10.0981,10.3872,1342180.8041215,0
+SLGN.US,D,20081217,000000,10.2347,10.504,10.1258,10.3783,983051.54457276,0
+SLGN.US,D,20081218,000000,10.2743,10.5486,10.1823,10.2912,1015954.3178234,0
+SLGN.US,D,20081219,000000,10.2595,10.5297,10.0012,10.0952,1951162.4359148,0
+SLGN.US,D,20081222,000000,10.1298,10.204,9.74374,9.98322,1238883.2086682,0
+SLGN.US,D,20081223,000000,10.0655,10.0655,9.74671,9.82195,1235910.2308144,0
+SLGN.US,D,20081224,000000,9.84274,9.90511,9.72692,9.82987,242836.62939905,0
+SLGN.US,D,20081226,000000,9.8962,9.92886,9.69623,9.91005,481019.33118256,0
+SLGN.US,D,20081229,000000,9.91797,9.97943,9.75068,9.93875,675816.55798634,0
+SLGN.US,D,20081230,000000,9.96052,10.309,9.80018,10.2872,936966.85218718,0
+SLGN.US,D,20081231,000000,10.2823,10.3288,10.0923,10.2516,1149288.7884058,0
+SLGN.US,D,20090102,000000,10.2595,10.3139,10.0952,10.2426,935547.54063958,0
+SLGN.US,D,20090105,000000,10.1823,10.3139,9.93875,10.0952,855120.55973274,0
+SLGN.US,D,20090106,000000,10.204,10.3337,9.93875,10.0052,1170742.1117769,0
+SLGN.US,D,20090107,000000,9.91797,10.0576,9.69623,9.86848,1066304.0161548,0
+SLGN.US,D,20090108,000000,9.80413,10.0616,9.74671,10.0446,618764.27451724,0
+SLGN.US,D,20090109,000000,10.0179,10.0179,9.76256,9.82195,804773.89195972,0
+SLGN.US,D,20090112,000000,9.79225,9.93282,9.65267,9.81304,1116067.8065165,0
+SLGN.US,D,20090113,000000,9.7378,9.92688,9.70118,9.84274,830827.6030802,0
+SLGN.US,D,20090114,000000,9.72692,9.9882,9.54873,9.61605,892953.04141911,0
+SLGN.US,D,20090115,000000,9.59823,9.96946,9.46162,9.96052,1045397.2034934,0
+SLGN.US,D,20090116,000000,9.93875,10.0616,9.77444,9.89223,1101959.5466775,0
+SLGN.US,D,20090120,000000,9.7873,9.83778,9.55765,9.56952,1184978.6652576,0
+SLGN.US,D,20090121,000000,9.65664,9.89223,9.50122,9.88234,903083.18818023,0
+SLGN.US,D,20090122,000000,9.7576,10.0139,9.56952,9.83778,862375.71669708,0
+SLGN.US,D,20090123,000000,9.75563,10.0349,9.68633,9.80018,548704.83411792,0
+SLGN.US,D,20090126,000000,9.84274,10.116,9.7873,9.82987,1112427.0956143,0
+SLGN.US,D,20090127,000000,9.8962,10.0616,9.8081,9.86155,1017816.0909068,0
+SLGN.US,D,20090128,000000,10.0179,10.1952,10.0012,10.103,640468.12405481,0
+SLGN.US,D,20090129,000000,10.0179,10.1536,9.98322,10.0012,718847.45762572,0
+SLGN.US,D,20090130,000000,10.0833,10.1744,9.77444,9.8269,1076535.1815314,0
+SLGN.US,D,20090202,000000,9.70811,10.0052,9.68633,9.96946,1284831.5259228,0
+SLGN.US,D,20090203,000000,10.0406,10.3496,10.0249,10.3377,2927362.8979853,0
+SLGN.US,D,20090204,000000,11.1079,11.1257,10.5743,10.6584,3251612.4499782,0
+SLGN.US,D,20090205,000000,10.6149,11.098,10.6149,10.986,2106132.0633764,0
+SLGN.US,D,20090206,000000,10.9257,11.2444,10.9089,11.2009,2135148.6504891,0
+SLGN.US,D,20090209,000000,11.2613,11.6553,11.2138,11.291,2743841.3690422,0
+SLGN.US,D,20090210,000000,11.0157,11.2533,10.6584,10.7386,3037366.1091347,0
+SLGN.US,D,20090211,000000,10.7603,11.0584,10.7554,10.9583,1810590.9917188,0
+SLGN.US,D,20090212,000000,10.7296,10.991,10.6742,10.9029,2924054.538328,0
+SLGN.US,D,20090213,000000,10.9416,11.0157,10.7209,10.805,1231985.6576027,0
+SLGN.US,D,20090217,000000,10.7209,10.7296,10.4397,10.4822,1372709.6399081,0
+SLGN.US,D,20090218,000000,10.592,10.8187,10.4951,10.5743,1941353.528351,0
+SLGN.US,D,20090219,000000,10.6822,10.6822,10.4436,10.4822,1196654.3968357,0
+SLGN.US,D,20090220,000000,10.3426,10.6862,10.3139,10.5703,1445326.8716516,0
+SLGN.US,D,20090223,000000,10.606,10.6297,10.2426,10.2743,1087453.2734933,0
+SLGN.US,D,20090224,000000,10.3733,10.6772,10.3,10.606,1750741.5027868,0
+SLGN.US,D,20090225,000000,10.5793,10.6267,10.3496,10.3872,1525553.8356997,0
+SLGN.US,D,20090226,000000,10.5139,10.5575,10.1258,10.1744,2227658.4679945,0
+SLGN.US,D,20090227,000000,10.1783,10.7029,10.1209,10.5179,2643300.5716056,0
+SLGN.US,D,20090302,000000,10.1209,10.3575,10.1209,10.1823,1523004.1258448,0
+SLGN.US,D,20090303,000000,10.3,10.5436,10.0873,10.103,1767089.3453313,0
+SLGN.US,D,20090304,000000,10.2426,10.4436,10.1615,10.3872,1208883.7104268,0
+SLGN.US,D,20090305,000000,10.204,10.405,10.1655,10.3377,1186813.1633149,0
+SLGN.US,D,20090306,000000,10.4268,10.4951,10.0091,10.2219,1734836.1217783,0
+SLGN.US,D,20090309,000000,10.103,10.2743,9.91402,9.95266,1517697.6179732,0
+SLGN.US,D,20090310,000000,10.1348,10.3288,9.8269,10.1615,1239431.7397502,0
+SLGN.US,D,20090311,000000,10.1615,10.3,10.0576,10.1615,1035485.2569418,0
+SLGN.US,D,20090312,000000,10.0952,10.3872,10.0279,10.3496,1806899.7715089,0
+SLGN.US,D,20090313,000000,10.3733,10.4229,10.204,10.2566,1207334.0848652,0
+SLGN.US,D,20090316,000000,10.3219,10.3783,10.1437,10.1823,1787027.3894701,0
+SLGN.US,D,20090317,000000,10.1655,10.6407,10.1655,10.611,1974736.1400251,0
+SLGN.US,D,20090318,000000,10.592,10.7773,10.304,10.7773,1276322.7279403,0
+SLGN.US,D,20090319,000000,10.796,10.9286,10.7069,10.7554,1009811.3758155,0
+SLGN.US,D,20090320,000000,10.805,10.898,10.4862,10.5575,1724617.0786356,0
+SLGN.US,D,20090323,000000,10.8307,10.9316,10.6407,10.8742,2054956.0327702,0
+SLGN.US,D,20090324,000000,10.8742,10.9583,10.7466,10.7653,924718.34505927,0
+SLGN.US,D,20090325,000000,10.8654,10.9544,10.5743,10.8891,1806043.1336496,0
+SLGN.US,D,20090326,000000,10.8891,11.0623,10.7743,11.0623,2073921.2676419,0
+SLGN.US,D,20090327,000000,10.8574,11.1187,10.8574,10.9049,692787.6853883,0
+SLGN.US,D,20090330,000000,10.8702,11.1187,10.7248,11.1039,1666308.1235898,0
+SLGN.US,D,20090331,000000,11.0396,11.4246,11.0396,11.2613,2867064.8864005,0
+SLGN.US,D,20090401,000000,11.1128,11.4473,11.0157,11.2098,2774208.575044,0
+SLGN.US,D,20090402,000000,11.4405,11.4593,11.0722,11.1494,2674782.0129362,0
+SLGN.US,D,20090403,000000,11.1257,11.1752,10.9049,10.9762,1475757.7193812,0
+SLGN.US,D,20090406,000000,10.8702,10.9812,10.805,10.9257,1039044.1427654,0
+SLGN.US,D,20090407,000000,10.8495,10.9762,10.7554,10.792,1091874.8582933,0
+SLGN.US,D,20090408,000000,10.8841,10.9544,10.7069,10.9286,972610.26047593,0
+SLGN.US,D,20090409,000000,11.1187,11.2276,10.8187,10.8891,1370817.5612399,0
+SLGN.US,D,20090413,000000,11.0356,11.0722,10.796,10.8742,1412744.3274121,0
+SLGN.US,D,20090414,000000,10.8534,10.9693,10.7466,10.8654,1897443.7667569,0
+SLGN.US,D,20090415,000000,10.796,11.0722,10.796,11.0157,1673192.5422353,0
+SLGN.US,D,20090416,000000,11.1356,11.282,11.089,11.2533,2244686.1658211,0
+SLGN.US,D,20090417,000000,11.291,11.291,10.9416,10.9723,1795733.1737528,0
+SLGN.US,D,20090420,000000,10.7653,10.9723,10.6713,10.7248,1114153.503753,0
+SLGN.US,D,20090421,000000,10.7386,10.9257,10.6377,10.796,1062095.5806335,0
+SLGN.US,D,20090422,000000,10.6772,10.8267,10.6237,10.6495,2117054.196083,0
+SLGN.US,D,20090423,000000,10.7209,10.8574,10.592,10.7861,1629873.7395418,0
+SLGN.US,D,20090424,000000,10.8654,10.9762,10.7653,10.8495,979012.82032556,0
+SLGN.US,D,20090427,000000,10.6237,10.9178,10.6237,10.7386,786522.85869952,0
+SLGN.US,D,20090428,000000,10.606,10.9049,10.5743,10.7466,997568.92980452,0
+SLGN.US,D,20090429,000000,10.8187,11.0396,10.7426,10.8495,1201004.2584187,0
+SLGN.US,D,20090430,000000,10.5882,10.602,9.86155,9.96946,6934159.2015803,0
+SLGN.US,D,20090501,000000,9.96946,10.2823,9.90016,10.0486,3240232.7029436,0
+SLGN.US,D,20090504,000000,9.7378,10.1912,9.69129,10.0139,2819609.3714028,0
+SLGN.US,D,20090505,000000,10.2743,10.3219,9.64673,9.7576,2748230.6278852,0
+SLGN.US,D,20090506,000000,9.86155,9.97943,9.62,9.69623,3259131.2655291,0
+SLGN.US,D,20090507,000000,10.0704,10.2684,9.70316,9.82195,3247925.270513,0
+SLGN.US,D,20090508,000000,9.90016,10.1209,9.8962,9.99319,2523905.6597743,0
+SLGN.US,D,20090511,000000,9.88234,9.92194,9.61605,9.72692,2256608.382821,0
+SLGN.US,D,20090512,000000,9.8081,9.92194,9.70811,9.85264,1507141.1726548,0
+SLGN.US,D,20090513,000000,10.1912,10.1912,9.63783,9.81304,2838627.1359545,0
+SLGN.US,D,20090514,000000,9.82195,9.95266,9.67247,9.8566,1066642.4285167,0
+SLGN.US,D,20090515,000000,9.82987,9.9477,9.75563,9.86848,1616147.3300693,0
+SLGN.US,D,20090518,000000,9.93875,9.95266,9.74374,9.9477,1570609.1483935,0
+SLGN.US,D,20090519,000000,9.89223,10.0052,9.7378,9.76256,1736081.6813073,0
+SLGN.US,D,20090520,000000,9.8566,10.0052,9.82195,9.86155,2615444.6883847,0
+SLGN.US,D,20090521,000000,9.72692,9.89223,9.51013,9.62397,1693371.010679,0
+SLGN.US,D,20090522,000000,9.64673,9.71703,9.44875,9.46658,2103964.203888,0
+SLGN.US,D,20090526,000000,9.38125,9.86155,9.25889,9.86155,3072571.0966322,0
+SLGN.US,D,20090527,000000,9.68237,9.71703,9.46162,9.48241,3037699.4705658,0
+SLGN.US,D,20090528,000000,9.66059,9.71703,9.32957,9.40292,2793121.2802357,0
+SLGN.US,D,20090529,000000,9.47746,9.51805,9.33352,9.48636,2162419.6359262,0
+SLGN.US,D,20090601,000000,9.6299,9.8566,9.53092,9.73385,3029188.6522109,0
+SLGN.US,D,20090602,000000,9.66059,9.81799,9.66059,9.71703,3198403.9248285,0
+SLGN.US,D,20090603,000000,9.61605,9.76651,9.57843,9.76256,3119040.6699427,0
+SLGN.US,D,20090604,000000,9.83778,9.97943,9.67644,9.97444,2690343.9306521,0
+SLGN.US,D,20090605,000000,10.0833,10.2219,9.92194,10.116,3035419.4804141,0
+SLGN.US,D,20090608,000000,9.99319,10.1992,9.95654,10.1258,2675476.0108246,0
+SLGN.US,D,20090609,000000,10.1655,10.2308,10.0783,10.1348,2231491.1142661,0
+SLGN.US,D,20090610,000000,10.2219,10.2595,10.0655,10.1823,1738318.2334541,0
+SLGN.US,D,20090611,000000,10.1823,10.5793,10.0526,10.4436,2643878.3980861,0
+SLGN.US,D,20090612,000000,10.396,10.504,10.3,10.4268,1470571.423662,0
+SLGN.US,D,20090615,000000,10.3139,10.3664,10.0526,10.0733,1675064.4171802,0
+SLGN.US,D,20090616,000000,10.1387,10.1387,9.76651,9.83481,1336709.6359066,0
+SLGN.US,D,20090617,000000,9.83481,9.86848,9.70811,9.78236,751449.19540213,0
+SLGN.US,D,20090618,000000,9.74671,9.96052,9.6695,9.88234,927377.15501892,0
+SLGN.US,D,20090619,000000,9.99319,10.0309,9.83778,9.86848,1087975.5397355,0
+SLGN.US,D,20090622,000000,9.8269,9.8269,9.57843,9.59426,1014575.413722,0
+SLGN.US,D,20090623,000000,9.63287,9.76256,9.58537,9.74671,1581772.7155911,0
+SLGN.US,D,20090624,000000,9.84274,10.2129,9.72692,10.0446,2312081.7453301,0
+SLGN.US,D,20090625,000000,10.0249,10.405,9.99717,10.3693,1441546.7550599,0
+SLGN.US,D,20090626,000000,10.3496,10.5396,10.2684,10.4951,3207645.1077733,0
+SLGN.US,D,20090629,000000,10.4515,10.504,10.3664,10.4229,1421442.0302056,0
+SLGN.US,D,20090630,000000,10.4357,10.592,10.3664,10.5139,1316383.6802843,0
+SLGN.US,D,20090701,000000,10.6149,10.6999,10.5099,10.5793,1813326.5758262,0
+SLGN.US,D,20090702,000000,10.4565,10.5882,10.309,10.3664,2536331.9596654,0
+SLGN.US,D,20090706,000000,10.3575,10.592,10.3575,10.5139,1931164.7907929,0
+SLGN.US,D,20090707,000000,10.5486,10.5842,10.2595,10.2684,1507815.9770062,0
+SLGN.US,D,20090708,000000,10.3426,10.4436,10.2219,10.4189,1817798.6699339,0
+SLGN.US,D,20090709,000000,10.4862,10.6237,10.309,10.3377,1687048.2555356,0
+SLGN.US,D,20090710,000000,10.3169,10.4565,10.2426,10.309,1859706.2425691,0
+SLGN.US,D,20090713,000000,10.3733,10.5099,10.1823,10.5099,1979766.8670764,0
+SLGN.US,D,20090714,000000,10.5297,10.592,10.409,10.5139,1648787.4549196,0
+SLGN.US,D,20090715,000000,10.592,10.7336,10.5139,10.6713,1968104.2679184,0
+SLGN.US,D,20090716,000000,10.592,10.8435,10.592,10.805,1580126.1121586,0
+SLGN.US,D,20090717,000000,10.8357,10.8357,10.6455,10.7653,1825392.2392602,0
+SLGN.US,D,20090720,000000,10.81,10.9286,10.6624,10.8357,2204452.4716446,0
+SLGN.US,D,20090721,000000,10.9029,11.0584,10.6862,10.7169,2741231.048018,0
+SLGN.US,D,20090722,000000,10.7169,11.0435,10.6149,10.8891,2423713.376561,0
+SLGN.US,D,20090723,000000,11.0584,11.1969,10.8534,10.9812,3239728.6200523,0
+SLGN.US,D,20090724,000000,10.9139,11.1128,10.8702,10.9257,1584312.3235844,0
+SLGN.US,D,20090727,000000,10.9603,11.094,10.9603,11.0297,1629338.3408797,0
+SLGN.US,D,20090728,000000,10.9416,11.098,10.8574,10.9227,1343364.742295,0
+SLGN.US,D,20090729,000000,10.8495,10.9257,10.6862,10.8267,1817431.9723597,0
+SLGN.US,D,20090730,000000,10.9139,11.0356,10.7169,10.801,1327921.0163592,0
+SLGN.US,D,20090731,000000,10.7296,10.9583,10.7248,10.7743,1165900.2895366,0
+SLGN.US,D,20090803,000000,10.8267,10.9603,10.6267,10.7336,1814475.1574844,0
+SLGN.US,D,20090804,000000,10.5346,10.805,10.5346,10.7861,1467240.8399093,0
+SLGN.US,D,20090805,000000,10.8267,10.8495,10.6377,10.8267,1553034.939857,0
+SLGN.US,D,20090806,000000,10.8357,10.8435,10.6999,10.7169,1073140.956051,0
+SLGN.US,D,20090807,000000,10.8742,10.8742,10.6337,10.7773,1051645.2048614,0
+SLGN.US,D,20090810,000000,10.6862,10.8654,10.5346,10.81,1243405.8120836,0
+SLGN.US,D,20090811,000000,10.7248,10.8495,10.602,10.8148,674352.79824791,0
+SLGN.US,D,20090812,000000,10.8574,10.999,10.805,10.9257,820344.90135103,0
+SLGN.US,D,20090813,000000,11.0069,11.0069,10.7554,10.9693,621226.09817667,0
+SLGN.US,D,20090814,000000,10.9316,10.9316,10.6999,10.8357,700205.48232358,0
+SLGN.US,D,20090817,000000,10.6901,10.7466,10.602,10.6407,682247.4030483,0
+SLGN.US,D,20090818,000000,10.6584,10.6901,10.5249,10.602,545994.50466438,0
+SLGN.US,D,20090819,000000,10.606,10.792,10.606,10.7336,655779.51560431,0
+SLGN.US,D,20090820,000000,10.6862,10.805,10.6407,10.7248,568359.01594724,0
+SLGN.US,D,20090821,000000,10.8187,11.0396,10.7069,11.0069,1328571.576243,0
+SLGN.US,D,20090824,000000,10.999,11.0207,10.8495,10.8891,595804.76358915,0
+SLGN.US,D,20090825,000000,10.9049,11.0129,10.796,10.8357,639980.204142,0
+SLGN.US,D,20090826,000000,10.8495,10.9227,10.7119,10.8654,1101421.1174568,0
+SLGN.US,D,20090827,000000,10.8841,10.898,10.6377,10.8742,525440.24697105,0
+SLGN.US,D,20090828,000000,10.8742,10.8742,10.2516,10.5842,696206.15533641,0
+SLGN.US,D,20090831,000000,10.5249,10.5663,10.3872,10.4229,600308.1734676,0
+SLGN.US,D,20090901,000000,10.396,10.5536,10.2308,10.3,633778.67133721,0
+SLGN.US,D,20090902,000000,10.2743,10.3625,10.2743,10.3139,948948.67017021,0
+SLGN.US,D,20090903,000000,10.405,10.6407,10.2912,10.6407,1069860.8816062,0
+SLGN.US,D,20090904,000000,10.6455,10.6545,10.5139,10.6198,598086.77411302,0
+SLGN.US,D,20090908,000000,10.6584,10.6584,10.504,10.5663,538324.16119039,0
+SLGN.US,D,20090909,000000,10.597,10.7466,10.5249,10.7248,832182.2627139,0
+SLGN.US,D,20090910,000000,10.6862,10.7554,10.5436,10.6999,1044475.9137202,0
+SLGN.US,D,20090911,000000,10.7653,10.7653,10.4139,10.504,1765212.4194555,0
+SLGN.US,D,20090914,000000,10.4743,10.7516,10.3733,10.6951,1198331.3058528,0
+SLGN.US,D,20090915,000000,10.6495,10.801,10.6407,10.801,532059.99684397,0
+SLGN.US,D,20090916,000000,10.796,10.9286,10.7296,10.894,757572.943873,0
+SLGN.US,D,20090917,000000,10.8841,10.9603,10.6713,10.6999,919792.67736808,0
+SLGN.US,D,20090918,000000,10.6951,10.9178,10.6149,10.8435,3850124.5124625,0
+SLGN.US,D,20090921,000000,10.7554,10.9227,10.6951,10.9139,542000.22860798,0
+SLGN.US,D,20090922,000000,11.0129,11.0841,10.9139,11.0534,748324.68962508,0
+SLGN.US,D,20090923,000000,11.0396,11.2533,11.0207,11.1494,1669631.6360393,0
+SLGN.US,D,20090924,000000,11.1583,11.2246,10.9316,10.986,1058679.1310577,0
+SLGN.US,D,20090925,000000,10.9416,11.2444,10.9089,10.999,471867.04461936,0
+SLGN.US,D,20090928,000000,11.0484,11.2999,10.9544,11.2326,795316.52917775,0
+SLGN.US,D,20090929,000000,11.2732,11.3919,11.2098,11.3534,1300464.1566696,0
+SLGN.US,D,20090930,000000,11.3712,11.3841,11.1623,11.2999,983442.4866147,0
+SLGN.US,D,20091001,000000,11.282,11.3534,11.0396,11.1494,1340653.4026553,0
+SLGN.US,D,20091002,000000,10.8267,11.1157,10.7069,11.0623,1106854.908784,0
+SLGN.US,D,20091005,000000,11.1396,11.2444,11.0129,11.1534,828043.53003736,0
+SLGN.US,D,20091006,000000,11.2444,11.4246,11.1157,11.3712,678006.64157011,0
+SLGN.US,D,20091007,000000,11.2999,11.5237,11.2999,11.4643,656325.01612795,0
+SLGN.US,D,20091008,000000,11.5464,11.6058,11.4118,11.477,1183755.3298242,0
+SLGN.US,D,20091009,000000,11.4593,11.685,11.4593,11.681,698796.27263752,0
+SLGN.US,D,20091012,000000,11.7424,11.7424,11.5504,11.6493,876816.32778107,0
+SLGN.US,D,20091013,000000,11.6721,11.7384,11.499,11.6058,1176572.9062629,0
+SLGN.US,D,20091014,000000,11.7314,11.7721,11.5969,11.7681,522994.5862901,0
+SLGN.US,D,20091015,000000,11.7027,11.8127,11.6196,11.7523,1079702.1151269,0
+SLGN.US,D,20091016,000000,11.7157,11.8533,11.694,11.777,551804.08524109,0
+SLGN.US,D,20091019,000000,11.8473,12.1433,11.7157,12.0591,897989.82958733,0
+SLGN.US,D,20091020,000000,12.0374,12.0721,11.6236,11.777,1974097.7023752,0
+SLGN.US,D,20091021,000000,11.8295,12.3026,11.6196,11.685,2975408.3616975,0
+SLGN.US,D,20091022,000000,11.685,11.9027,11.6196,11.882,1975153.3469071,0
+SLGN.US,D,20091023,000000,11.9285,11.9285,11.6493,11.7157,1527663.1043911,0
+SLGN.US,D,20091026,000000,11.694,11.9671,11.6276,11.7314,1071095.3290874,0
+SLGN.US,D,20091027,000000,11.7978,11.8334,11.49,11.5127,1624262.1554514,0
+SLGN.US,D,20091028,000000,11.5277,11.5919,11.4246,11.4246,1374247.1432358,0
+SLGN.US,D,20091029,000000,11.482,11.681,11.4246,11.5671,1412214.9898669,0
+SLGN.US,D,20091030,000000,11.5544,11.676,11.4019,11.5237,1735194.7378633,0
+SLGN.US,D,20091102,000000,11.6098,11.7592,11.4356,11.6453,1764622.4707411,0
+SLGN.US,D,20091103,000000,11.6058,11.8127,11.5364,11.685,2019807.6156974,0
+SLGN.US,D,20091104,000000,11.7681,11.976,11.681,11.781,1553512.7579083,0
+SLGN.US,D,20091105,000000,11.8384,12.0542,11.8384,11.98,660505.16643683,0
+SLGN.US,D,20091106,000000,11.8988,12.0334,11.8434,11.9344,781161.80077558,0
+SLGN.US,D,20091109,000000,12.0294,12.0631,12.0017,12.0631,557817.72342108,0
+SLGN.US,D,20091110,000000,11.984,12.174,11.9582,12.0117,488573.50324875,0
+SLGN.US,D,20091111,000000,12.1255,12.2769,12.1215,12.1621,639481.1721815,0
+SLGN.US,D,20091112,000000,12.1047,12.1997,11.9433,11.971,361323.38387711,0
+SLGN.US,D,20091113,000000,11.971,12.1047,11.8899,12.0493,419335.34419334,0
+SLGN.US,D,20091116,000000,12.0671,12.366,12.0542,12.2194,743624.29344643,0
+SLGN.US,D,20091117,000000,12.182,12.2194,12.1433,12.1898,342536.95195482,0
+SLGN.US,D,20091118,000000,12.2117,12.2117,12.0374,12.1433,376224.63984773,0
+SLGN.US,D,20091119,000000,12.0493,12.0809,11.7721,11.8899,1160223.0433462,0
+SLGN.US,D,20091120,000000,11.8601,11.9344,11.7157,11.8127,874446.43106172,0
+SLGN.US,D,20091123,000000,11.8988,11.9918,11.7592,11.8216,1581686.8497679,0
+SLGN.US,D,20091124,000000,11.8651,11.8899,11.6058,11.7563,1511384.9646914,0
+SLGN.US,D,20091125,000000,11.8127,11.8216,11.7236,11.7384,602740.70172855,0
+SLGN.US,D,20091127,000000,11.4405,11.6276,11.282,11.5167,823740.13701757,0
+SLGN.US,D,20091130,000000,11.477,11.5087,11.3087,11.486,1873037.669255,0
+SLGN.US,D,20091201,000000,11.5969,11.676,11.3791,11.3841,1606092.9472697,0
+SLGN.US,D,20091202,000000,11.3573,11.5167,11.2326,11.4316,1537516.4601458,0
+SLGN.US,D,20091203,000000,11.499,11.499,11.2246,11.2613,1707253.9990055,0
+SLGN.US,D,20091204,000000,11.3623,11.4473,11.2177,11.3127,1150442.4209947,0
+SLGN.US,D,20091207,000000,11.3049,11.4068,11.285,11.3712,1241456.1528047,0
+SLGN.US,D,20091208,000000,11.3414,11.5167,11.1969,11.499,1608249.6947104,0
+SLGN.US,D,20091209,000000,11.5197,11.681,11.4316,11.6453,976906.58219264,0
+SLGN.US,D,20091210,000000,11.6453,11.8246,11.6453,11.7077,751728.00678087,0
+SLGN.US,D,20091211,000000,11.7236,11.886,11.7107,11.7721,475252.17842436,0
+SLGN.US,D,20091214,000000,11.7721,12.0334,11.7563,11.9582,932180.59018537,0
+SLGN.US,D,20091215,000000,11.9671,11.976,11.8127,11.8216,1043924.3520796,0
+SLGN.US,D,20091216,000000,11.8691,11.8899,11.6355,11.8127,1041798.9204098,0
+SLGN.US,D,20091217,000000,11.7157,11.7899,11.5237,11.5671,636718.3130479,0
+SLGN.US,D,20091218,000000,11.6553,11.6553,11.4693,11.5277,1060101.4731639,0
+SLGN.US,D,20091221,000000,11.5504,11.685,11.5504,11.6236,695427.301811,0
+SLGN.US,D,20091222,000000,11.6633,11.7424,11.6147,11.676,469059.73729495,0
+SLGN.US,D,20091223,000000,11.7157,11.7523,11.5592,11.7314,511881.52840027,0
+SLGN.US,D,20091224,000000,12.2641,12.4107,12.2264,12.3215,2707607.0018528,0
+SLGN.US,D,20091228,000000,12.3215,12.6501,12.3215,12.5472,2349801.086167,0
+SLGN.US,D,20091229,000000,12.5778,12.669,12.4481,12.4957,1440228.4621278,0
+SLGN.US,D,20091230,000000,12.4868,12.5215,12.3215,12.4661,1737244.4055716,0
+SLGN.US,D,20091231,000000,12.5175,12.5818,12.3393,12.4107,19424222.042842,0
+SLGN.US,D,20100104,000000,12.4779,12.4828,12.1215,12.1483,4241943.3959831,0
+SLGN.US,D,20100105,000000,11.7899,11.98,11.685,11.8127,3972377.2409259,0
+SLGN.US,D,20100106,000000,11.8533,12.0254,11.8295,11.8899,1268206.892372,0
+SLGN.US,D,20100107,000000,12.0117,12.0117,11.7157,11.9285,1346529.6555182,0
+SLGN.US,D,20100108,000000,11.8601,11.9067,11.7681,11.8899,1226884.2175205,0
+SLGN.US,D,20100111,000000,11.9027,11.9067,11.7681,11.8533,2116806.700475,0
+SLGN.US,D,20100112,000000,11.8077,11.8246,11.6553,11.7077,825906.98631978,0
+SLGN.US,D,20100113,000000,11.694,11.8246,11.5969,11.8077,788707.89135253,0
+SLGN.US,D,20100114,000000,11.7681,11.882,11.7592,11.7681,930517.82377443,0
+SLGN.US,D,20100115,000000,11.8127,11.878,11.5592,11.5592,1284490.0830025,0
+SLGN.US,D,20100119,000000,11.5671,11.8038,11.5671,11.7592,1373532.9416243,0
+SLGN.US,D,20100120,000000,11.685,11.7077,11.5277,11.6236,963341.80250491,0
+SLGN.US,D,20100121,000000,11.694,11.7681,11.486,11.5237,850228.22818466,0
+SLGN.US,D,20100122,000000,11.5544,11.6633,11.3919,11.4147,1402119.1894351,0
+SLGN.US,D,20100125,000000,11.4473,11.5364,11.2999,11.4316,1221087.7693638,0
+SLGN.US,D,20100126,000000,11.3623,11.3712,11.2009,11.2098,1278591.6060441,0
+SLGN.US,D,20100127,000000,11.2009,11.3919,11.1257,11.3414,1233632.2610351,0
+SLGN.US,D,20100128,000000,11.3623,11.3623,11.1583,11.1821,745954.79290574,0
+SLGN.US,D,20100129,000000,11.2246,11.2999,11.1039,11.1187,1362462.311553,0
+SLGN.US,D,20100201,000000,11.1396,11.4019,11.0722,11.3979,1334121.5389779,0
+SLGN.US,D,20100202,000000,11.3979,11.6058,11.285,11.5741,1432027.7709225,0
+SLGN.US,D,20100203,000000,11.6355,11.689,11.4019,11.5364,1283719.3109663,0
+SLGN.US,D,20100204,000000,11.5037,11.5544,11.3712,11.4405,1969972.1021187,0
+SLGN.US,D,20100205,000000,11.4316,11.6316,11.3623,11.6058,2518614.304695,0
+SLGN.US,D,20100208,000000,11.6453,11.781,11.5237,11.6147,1963702.8868415,0
+SLGN.US,D,20100209,000000,11.7384,11.8295,11.6453,11.7077,1693275.0429943,0
+SLGN.US,D,20100210,000000,11.6493,11.7314,11.5671,11.6276,2150495.398554,0
+SLGN.US,D,20100211,000000,11.5741,11.781,11.5364,11.7344,880315.61262157,0
+SLGN.US,D,20100212,000000,11.6453,11.8295,11.6147,11.8295,809494.49186147,0
+SLGN.US,D,20100216,000000,11.8691,11.8948,11.7484,11.8948,1523065.7472003,0
+SLGN.US,D,20100217,000000,11.9027,11.9582,11.8295,11.9582,985996.23721423,0
+SLGN.US,D,20100218,000000,11.971,11.9958,11.8691,11.9067,1348890.4605622,0
+SLGN.US,D,20100219,000000,11.9285,11.976,11.8434,11.8601,1407658.0401223,0
+SLGN.US,D,20100222,000000,11.8988,12.0216,11.8127,11.9889,1114392.9178717,0
+SLGN.US,D,20100223,000000,11.9483,12.0809,11.9344,12.0117,1001297.5269022,0
+SLGN.US,D,20100224,000000,12.0591,12.2224,12.0493,12.1255,745411.31275441,0
+SLGN.US,D,20100225,000000,12.0037,12.2117,11.9958,12.169,637660.81673041,0
+SLGN.US,D,20100226,000000,12.1532,12.2681,12.1096,12.2404,861397.85649915,0
+SLGN.US,D,20100301,000000,12.2404,12.38,12.2157,12.371,611161.61351562,0
+SLGN.US,D,20100302,000000,12.3571,12.4224,12.3443,12.3967,790973.73889792,0
+SLGN.US,D,20100303,000000,12.4314,12.5868,12.4264,12.474,585394.79526312,0
+SLGN.US,D,20100304,000000,12.5027,12.5907,12.375,12.3887,808404.50100035,0
+SLGN.US,D,20100305,000000,12.375,12.4828,12.375,12.4354,979562.36159381,0
+SLGN.US,D,20100308,000000,12.4184,12.6403,12.3443,12.3887,716023.98732283,0
+SLGN.US,D,20100309,000000,12.3353,12.5066,12.3313,12.4145,810829.95795822,0
+SLGN.US,D,20100310,000000,12.3848,12.5244,12.2819,12.5175,464903.83145378,0
+SLGN.US,D,20100311,000000,12.4453,12.5601,12.3887,12.5343,279842.77881073,0
+SLGN.US,D,20100312,000000,12.6085,12.6085,12.4828,12.569,329301.4929536,0
+SLGN.US,D,20100315,000000,12.5244,12.5472,12.4521,12.5442,341297.45354279,0
+SLGN.US,D,20100316,000000,12.5868,12.5997,12.4779,12.569,403248.1296769,0
+SLGN.US,D,20100317,000000,12.6284,12.7531,12.5997,12.6561,440763.41291063,0
+SLGN.US,D,20100318,000000,12.7095,12.7095,12.6184,12.6858,557099.48106496,0
+SLGN.US,D,20100319,000000,12.7581,12.7808,12.669,12.7145,985445.68575982,0
+SLGN.US,D,20100322,000000,12.6858,12.8521,12.669,12.8165,392386.60813964,0
+SLGN.US,D,20100323,000000,12.8521,12.9401,12.7145,12.9174,477768.55213616,0
+SLGN.US,D,20100324,000000,12.8997,12.8997,12.7314,12.7491,477108.90057703,0
+SLGN.US,D,20100325,000000,12.8432,12.9314,12.6501,12.6778,489226.0835048,0
+SLGN.US,D,20100326,000000,12.7194,12.7977,12.6324,12.7007,393092.72826189,0
+SLGN.US,D,20100329,000000,12.7778,13.0402,12.7778,13.0203,755767.74121424,0
+SLGN.US,D,20100330,000000,13.0649,13.1381,12.9314,12.9708,738869.34721541,0
+SLGN.US,D,20100331,000000,12.9075,13.0203,12.8837,12.9075,950850.85069984,0
+SLGN.US,D,20100401,000000,13.054,13.3955,13.054,13.3471,827677.84264929,0
+SLGN.US,D,20100405,000000,13.4035,13.5579,13.4035,13.5579,1252564.1597637,0
+SLGN.US,D,20100406,000000,13.4658,13.6608,13.4124,13.5886,1355748.6143676,0
+SLGN.US,D,20100407,000000,13.3778,13.6004,13.2926,13.4658,1306352.5317664,0
+SLGN.US,D,20100408,000000,13.3887,13.4847,13.3292,13.4471,756955.72013237,0
+SLGN.US,D,20100409,000000,13.4847,13.6608,13.4341,13.6441,1073054.0800417,0
+SLGN.US,D,20100412,000000,13.6134,13.6134,13.3887,13.4965,1867005.8477242,0
+SLGN.US,D,20100413,000000,13.4965,13.6134,13.352,13.5935,819723.63686578,0
+SLGN.US,D,20100414,000000,13.6728,13.8064,13.6134,13.7974,757978.02852111,0
+SLGN.US,D,20100415,000000,13.7974,13.8875,13.7539,13.8431,537683.70316818,0
+SLGN.US,D,20100416,000000,13.8508,13.8508,13.6777,13.7707,616281.23694855,0
+SLGN.US,D,20100419,000000,13.745,13.7667,13.5668,13.6441,1295104.1089318,0
+SLGN.US,D,20100420,000000,13.7084,13.7707,13.6173,13.7489,463596.65056937,0
+SLGN.US,D,20100421,000000,13.745,13.7579,13.6807,13.7361,514073.63235636,0
+SLGN.US,D,20100422,000000,13.6252,13.9152,13.6252,13.8975,895517.90406635,0
+SLGN.US,D,20100423,000000,13.9202,14.2004,13.8688,14.1934,623640.44308684,0
+SLGN.US,D,20100426,000000,14.1628,14.3291,14.0409,14.0805,609263.4737306,0
+SLGN.US,D,20100427,000000,14.0083,14.1934,13.8114,13.8431,1272499.173344,0
+SLGN.US,D,20100428,000000,13.8628,13.9102,13.6885,13.74,1470765.3794037,0
+SLGN.US,D,20100429,000000,14.0004,14.2686,13.352,13.3797,2259869.263729,0
+SLGN.US,D,20100430,000000,13.3995,13.3995,12.9314,12.9314,1873096.2600519,0
+SLGN.US,D,20100503,000000,13.0165,13.1044,12.8997,13.057,1016959.4530474,0
+SLGN.US,D,20100504,000000,13.0352,13.5064,12.565,12.6917,1367990.0501925,0
+SLGN.US,D,20100505,000000,12.5244,12.8045,12.4779,12.7314,1485858.5707437,0
+SLGN.US,D,20100506,000000,12.7095,12.862,11.6276,12.3313,1440958.8267179,0
+SLGN.US,D,20100507,000000,12.3532,12.474,11.8988,12.0453,1691010.205635,0
+SLGN.US,D,20100510,000000,12.3165,12.5066,12.174,12.4997,1343043.5030977,0
+SLGN.US,D,20100511,000000,12.4145,12.5778,12.2978,12.4184,1790464.042769,0
+SLGN.US,D,20100512,000000,12.4481,12.5215,12.3887,12.4481,823639.11840209,0
+SLGN.US,D,20100513,000000,12.3927,12.5472,12.3265,12.4661,844126.70380919,0
+SLGN.US,D,20100514,000000,12.371,12.6047,12.3393,12.569,1383802.4940748,0
+SLGN.US,D,20100517,000000,12.6917,13.0273,12.6461,12.8165,1798094.988983,0
+SLGN.US,D,20100518,000000,12.9036,13.049,12.6561,12.6828,1720454.1014913,0
+SLGN.US,D,20100519,000000,12.6085,12.7007,12.5561,12.6601,1233763.5852353,0
+SLGN.US,D,20100520,000000,12.4453,12.5907,12.4107,12.4521,1866517.9278114,0
+SLGN.US,D,20100521,000000,12.2264,12.3165,12.0067,12.2482,2172506.3446827,0
+SLGN.US,D,20100524,000000,12.182,12.2868,11.9533,11.98,1536375.959977,0
+SLGN.US,D,20100525,000000,11.8216,11.9206,11.5879,11.8988,953119.7288037,0
+SLGN.US,D,20100526,000000,11.9433,12.0254,11.8295,11.886,1105356.8027163,0
+SLGN.US,D,20100527,000000,11.98,12.177,11.878,12.169,934279.7570152,0
+SLGN.US,D,20100528,000000,12.1047,12.3026,12.0067,12.2314,1192847.0052181,0
+SLGN.US,D,20100601,000000,12.1304,12.2462,11.9027,11.9027,894385.48538672,0
+SLGN.US,D,20100602,000000,11.9067,12.1898,11.9067,12.182,1638301.7226319,0
+SLGN.US,D,20100603,000000,12.2681,12.4314,12.182,12.4057,1607998.1583579,0
+SLGN.US,D,20100604,000000,12.165,12.2868,11.9433,11.9631,987763.05279911,0
+SLGN.US,D,20100607,000000,11.9285,12.0254,11.781,11.8038,936562.77772523,0
+SLGN.US,D,20100608,000000,11.8176,12.1096,11.7236,12.0542,1380566.8678208,0
+SLGN.US,D,20100609,000000,12.1255,12.2681,12.0037,12.1186,1391200.087287,0
+SLGN.US,D,20100610,000000,12.3026,12.4957,12.2117,12.2462,1773635.3516149,0
+SLGN.US,D,20100611,000000,12.1997,12.366,12.1215,12.3571,1208335.1793446,0
+SLGN.US,D,20100614,000000,12.4145,12.4908,12.2264,12.2462,784251.96022335,0
+SLGN.US,D,20100615,000000,12.2482,12.6403,12.2224,12.6085,785714.70977562,0
+SLGN.US,D,20100616,000000,12.5066,12.7728,12.4828,12.6917,659205.05685551,0
+SLGN.US,D,20100617,000000,12.673,12.8214,12.673,12.8085,575810.14902562,0
+SLGN.US,D,20100618,000000,12.8085,12.9075,12.569,12.5818,1568063.4792832,0
+SLGN.US,D,20100621,000000,12.6778,12.8837,12.4354,12.4997,599153.53069257,0
+SLGN.US,D,20100622,000000,12.5393,12.7491,12.4868,12.5066,1178130.6133137,0
+SLGN.US,D,20100623,000000,12.4611,12.4957,12.3353,12.3927,606827.91491119,0
+SLGN.US,D,20100624,000000,12.361,12.6373,12.2601,12.366,703643.14580864,0
+SLGN.US,D,20100625,000000,12.4354,12.5096,12.2898,12.5027,1673648.1361911,0
+SLGN.US,D,20100628,000000,12.5096,12.5096,12.3353,12.4145,458882.11178455,0
+SLGN.US,D,20100629,000000,12.2819,12.2978,12.0671,12.1393,831685.2511257,0
+SLGN.US,D,20100630,000000,12.1513,12.2541,12.075,12.168,1109582.4114021,0
+SLGN.US,D,20100701,000000,12.177,12.2541,11.8473,12.0334,742097.90216641,0
+SLGN.US,D,20100702,000000,12.1096,12.1096,11.878,11.9433,485377.27425471,0
+SLGN.US,D,20100706,000000,12.0908,12.1572,11.8077,11.9027,1138267.657456,0
+SLGN.US,D,20100707,000000,11.9533,12.2681,11.9285,12.2462,787775.48953157,0
+SLGN.US,D,20100708,000000,12.3887,12.5027,12.3116,12.47,681917.07217565,0
+SLGN.US,D,20100709,000000,12.4184,12.5215,12.3443,12.4828,631835.07317522,0
+SLGN.US,D,20100712,000000,12.4264,12.4868,12.3076,12.3265,410309.3308995,0
+SLGN.US,D,20100713,000000,12.4184,12.7451,12.366,12.7194,823408.79595878,0
+SLGN.US,D,20100714,000000,12.6501,12.761,12.5304,12.6085,996565.81495273,0
+SLGN.US,D,20100715,000000,12.6403,12.669,12.371,12.4661,1364143.2613147,0
+SLGN.US,D,20100716,000000,12.371,12.474,12.1255,12.1532,996880.99303305,0
+SLGN.US,D,20100719,000000,12.1532,12.2224,11.9166,12.0591,1008172.8538723,0
+SLGN.US,D,20100720,000000,11.9206,12.2157,11.8691,12.1947,878423.53395348,0
+SLGN.US,D,20100721,000000,12.2819,12.3265,12.0859,12.1304,736952.01389346,0
+SLGN.US,D,20100722,000000,12.2157,12.4224,12.1997,12.4145,1771197.7724231,0
+SLGN.US,D,20100723,000000,12.3443,12.7728,12.3443,12.7314,869423.78549967,0
+SLGN.US,D,20100726,000000,12.7897,12.9401,12.7194,12.9362,663176.09863034,0
+SLGN.US,D,20100727,000000,13.054,13.1302,12.7927,12.7977,1772654.4608585,0
+SLGN.US,D,20100728,000000,12.8382,12.857,12.1146,12.1532,1924470.2871445,0
+SLGN.US,D,20100729,000000,12.2314,12.3313,12.0017,12.1344,1247358.6705076,0
+SLGN.US,D,20100730,000000,11.971,12.2769,11.8434,12.1859,1165810.3829688,0
+SLGN.US,D,20100802,000000,12.2868,12.474,12.2364,12.3848,1225252.7668804,0
+SLGN.US,D,20100803,000000,12.38,12.47,12.3265,12.3571,1247458.678937,0
+SLGN.US,D,20100804,000000,12.4224,12.5343,12.3848,12.4957,1377586.8186638,0
+SLGN.US,D,20100805,000000,12.4521,12.5027,12.3927,12.5027,1003650.2504569,0
+SLGN.US,D,20100806,000000,12.3571,12.5818,12.2117,12.5521,1410520.9076852,0
+SLGN.US,D,20100809,000000,12.6461,12.8045,12.5442,12.7314,1375873.5429452,0
+SLGN.US,D,20100810,000000,12.6184,12.8006,12.5907,12.7145,1022714.4835717,0
+SLGN.US,D,20100811,000000,12.5096,12.673,12.4354,12.5818,1470537.0773327,0
+SLGN.US,D,20100812,000000,12.366,12.6184,12.2482,12.5818,1397807.714926,0
+SLGN.US,D,20100813,000000,12.5215,12.6085,12.4481,12.5304,748108.50978794,0
+SLGN.US,D,20100816,000000,12.4521,12.6047,12.3887,12.5778,716450.28588019,0
+SLGN.US,D,20100817,000000,12.7095,13.0105,12.6858,12.9708,1128628.4611662,0
+SLGN.US,D,20100818,000000,12.9936,13.1381,12.857,13.0105,914218.47016546,0
+SLGN.US,D,20100819,000000,12.9798,13.0649,12.7095,12.8382,1003424.9789444,0
+SLGN.US,D,20100820,000000,12.769,12.8837,12.6601,12.8837,920552.33735655,0
+SLGN.US,D,20100823,000000,12.9274,12.9708,12.8263,12.857,1438871.7821218,0
+SLGN.US,D,20100824,000000,12.7353,12.7778,12.5957,12.6403,799390.60994038,0
+SLGN.US,D,20100825,000000,12.5601,12.7402,12.5125,12.6828,594280.39268144,0
+SLGN.US,D,20100826,000000,12.7056,12.7531,12.5521,12.5997,377481.3114244,0
+SLGN.US,D,20100827,000000,12.7264,12.8263,12.5125,12.8006,647674.79208372,0
+SLGN.US,D,20100830,000000,12.7224,12.765,12.5818,12.6501,681952.42869107,0
+SLGN.US,D,20100831,000000,12.6056,12.868,12.574,12.8105,1125461.5275706,0
+SLGN.US,D,20100901,000000,13.0025,13.2926,13.0025,13.2847,985518.41916298,0
+SLGN.US,D,20100902,000000,13.2322,13.3569,13.1264,13.3431,645688.76610322,0
+SLGN.US,D,20100903,000000,13.4847,13.5202,13.3064,13.4164,739846.19722718,0
+SLGN.US,D,20100907,000000,13.352,13.3837,13.1788,13.2055,575919.24913035,0
+SLGN.US,D,20100908,000000,13.254,13.3371,13.1698,13.3154,725864.2106575,0
+SLGN.US,D,20100909,000000,13.4965,13.5846,13.4035,13.5064,637862.85396138,0
+SLGN.US,D,20100910,000000,13.5252,13.6728,13.4094,13.6648,863994.03491719,0
+SLGN.US,D,20100913,000000,13.6965,13.8658,13.5965,13.7707,1696547.0359499,0
+SLGN.US,D,20100914,000000,13.7846,13.8202,13.3995,13.7629,956124.02242831,0
+SLGN.US,D,20100915,000000,13.7035,13.8163,13.5717,13.7172,530338.63963606,0
+SLGN.US,D,20100916,000000,13.5965,13.7322,13.4807,13.6202,668341.18044023,0
+SLGN.US,D,20100917,000000,13.7757,13.7757,13.3995,13.5965,975630.71707902,0
+SLGN.US,D,20100920,000000,13.6568,13.7272,13.5104,13.547,873049.34360953,0
+SLGN.US,D,20100921,000000,13.5015,13.5717,13.3569,13.4094,1398743.1473054,0
+SLGN.US,D,20100922,000000,13.4124,13.55,13.3332,13.3955,960019.30024152,0
+SLGN.US,D,20100923,000000,13.3332,13.4302,13.1521,13.1698,761517.72080781,0
+SLGN.US,D,20100924,000000,13.352,13.4708,13.2718,13.4569,638912.43737629,0
+SLGN.US,D,20100927,000000,13.4886,13.5252,13.3797,13.451,972545.60856202,0
+SLGN.US,D,20100928,000000,13.4471,13.6173,13.2807,13.5846,480172.79518478,0
+SLGN.US,D,20100929,000000,13.5163,13.6529,13.4925,13.5579,595478.47346112,0
+SLGN.US,D,20100930,000000,13.6758,13.846,13.5519,13.5915,1091490.9875544,0
+SLGN.US,D,20101001,000000,13.6925,13.7539,13.6134,13.7539,481849.70420187,0
+SLGN.US,D,20101004,000000,13.7035,13.7707,13.5064,13.6044,500948.28364602,0
+SLGN.US,D,20101005,000000,13.745,14.0459,13.6608,13.938,1302856.2774843,0
+SLGN.US,D,20101006,000000,13.941,13.9806,13.8251,13.9182,744298.08761174,0
+SLGN.US,D,20101007,000000,14.0133,14.0133,13.8064,13.8202,446222.4588916,0
+SLGN.US,D,20101008,000000,14.1499,14.6202,14.0498,14.3805,2169711.1595922,0
+SLGN.US,D,20101011,000000,14.3379,14.6993,14.3379,14.4795,890219.477684,0
+SLGN.US,D,20101012,000000,14.4834,14.5905,14.333,14.5141,906300.63108352,0
+SLGN.US,D,20101013,000000,14.5518,14.6162,14.4202,14.4795,1271513.2316569,0
+SLGN.US,D,20101014,000000,14.4914,14.5053,14.4369,14.4914,1055816.2634948,0
+SLGN.US,D,20101015,000000,14.6122,14.6202,14.4449,14.4795,1725581.8064135,0
+SLGN.US,D,20101018,000000,14.4914,14.6162,14.428,14.5942,1143574.1653276,0
+SLGN.US,D,20101019,000000,14.4834,14.6162,14.2598,14.428,1989403.0328078,0
+SLGN.US,D,20101020,000000,13.6965,14.6726,13.6965,14.4142,2683884.8003778,0
+SLGN.US,D,20101021,000000,14.3855,14.5725,14.3855,14.4489,1890726.0288269,0
+SLGN.US,D,20101022,000000,14.5171,14.5171,14.3983,14.4914,955835.10918802,0
+SLGN.US,D,20101025,000000,14.5982,14.728,14.5617,14.6726,862585.83541729,0
+SLGN.US,D,20101026,000000,14.5725,14.7082,14.5053,14.6279,1054462.6140473,0
+SLGN.US,D,20101027,000000,14.5053,14.5171,14.3895,14.4795,881763.20938152,0
+SLGN.US,D,20101028,000000,14.5805,14.625,14.4874,14.5201,524511.88589472,0
+SLGN.US,D,20101029,000000,14.4726,14.6102,14.3954,14.4636,825272.58941452,0
+SLGN.US,D,20101101,000000,14.5775,14.6469,14.3855,14.4449,772519.65822059,0
+SLGN.US,D,20101102,000000,14.5775,14.5775,14.4459,14.5665,1197608.012566,0
+SLGN.US,D,20101103,000000,14.5251,14.5725,14.4202,14.5725,1410955.2877318,0
+SLGN.US,D,20101104,000000,14.6508,14.7398,14.6162,14.6874,2254809.2412792,0
+SLGN.US,D,20101105,000000,14.7616,15.0002,14.6943,14.7528,2891493.2079978,0
+SLGN.US,D,20101108,000000,14.7656,14.7923,14.4112,14.7656,1155819.641897,0
+SLGN.US,D,20101109,000000,14.7656,14.7705,14.4696,14.5578,3529252.0127852,0
+SLGN.US,D,20101110,000000,14.4963,14.5725,14.1102,14.1628,3650633.9607832,0
+SLGN.US,D,20101111,000000,14.0004,14.3588,13.9152,14.3122,1021547.7185629,0
+SLGN.US,D,20101112,000000,14.2122,14.4489,14.2122,14.2508,1500029.4621244,0
+SLGN.US,D,20101115,000000,14.3291,14.3558,14.1578,14.1578,659238.39299862,0
+SLGN.US,D,20101116,000000,14.1538,14.1628,13.9598,14.1331,1154391.2386741,0
+SLGN.US,D,20101117,000000,14.1192,14.2776,14.1192,14.2092,825934.26134597,0
+SLGN.US,D,20101118,000000,14.2855,14.534,14.2855,14.4696,1475406.1745992,0
+SLGN.US,D,20101119,000000,14.4963,14.5805,14.3588,14.5478,838739.38104522,0
+SLGN.US,D,20101122,000000,14.4567,14.7567,14.4369,14.7221,730531.27069305,0
+SLGN.US,D,20101123,000000,14.6162,14.6508,14.4795,14.5982,603265.99852909,0
+SLGN.US,D,20101124,000000,14.7042,14.8686,14.6547,14.822,534379.38425558,0
+SLGN.US,D,20101126,000000,14.7893,14.8735,14.7181,14.8399,164753.28037152,0
+SLGN.US,D,20101129,000000,14.7181,14.7845,14.4696,14.7478,867487.25864076,0
+SLGN.US,D,20101130,000000,14.6022,14.7705,14.5558,14.6795,677632.87269281,0
+SLGN.US,D,20101201,000000,14.7923,15.1705,14.7923,15.0368,1074907.771636,0
+SLGN.US,D,20101202,000000,15.0329,15.1457,15.0329,15.0922,636302.11635209,0
+SLGN.US,D,20101203,000000,14.9834,15.1457,14.8576,15.0853,450727.88914236,0
+SLGN.US,D,20101206,000000,15.0507,15.0972,14.9388,14.9834,323746.47928792,0
+SLGN.US,D,20101207,000000,15.0101,15.0101,14.7893,14.8488,936646.62317608,0
+SLGN.US,D,20101208,000000,14.8399,14.922,14.7705,14.8112,433433.50217084,0
+SLGN.US,D,20101209,000000,14.8992,14.8992,14.6993,14.7805,691194.62182206,0
+SLGN.US,D,20101210,000000,14.7893,14.9873,14.7705,14.9082,698133.59051992,0
+SLGN.US,D,20101213,000000,14.9121,14.9834,14.8616,14.9042,598683.79413056,0
+SLGN.US,D,20101214,000000,14.8903,14.9775,14.8112,14.9082,841492.13831726,0
+SLGN.US,D,20101215,000000,15.0052,15.2833,14.9468,15.1398,1125577.6989785,0
+SLGN.US,D,20101216,000000,15.2259,15.5189,15.1002,15.5189,649600.20689492,0
+SLGN.US,D,20101217,000000,15.6466,15.6466,15.3843,15.5149,2542610.266618,0
+SLGN.US,D,20101220,000000,15.5882,15.6367,15.3843,15.4892,756443.55575185,0
+SLGN.US,D,20101221,000000,15.6149,15.6506,15.4982,15.6506,299021.16296111,0
+SLGN.US,D,20101222,000000,15.6962,15.8239,15.5843,15.6733,410244.67898559,0
+SLGN.US,D,20101223,000000,15.6733,15.7466,15.5981,15.6011,215764.65063445,0
+SLGN.US,D,20101227,000000,15.5882,15.6367,15.4288,15.6149,176747.2205884,0
+SLGN.US,D,20101228,000000,15.6506,15.6506,15.5109,15.5615,248070.40386747,0
+SLGN.US,D,20101229,000000,15.611,15.7436,15.5526,15.6239,174580.37128618,0
+SLGN.US,D,20101230,000000,15.5981,15.7169,15.5981,15.607,167875.76577625,0
+SLGN.US,D,20101231,000000,15.5328,15.5456,15.3506,15.3506,453924.1181364,0
+SLGN.US,D,20110103,000000,15.2655,15.606,15.2655,15.3942,724471.16394993,0
+SLGN.US,D,20110104,000000,15.4665,15.4665,14.9309,15.2318,663874.13726336,0
+SLGN.US,D,20110105,000000,15.1923,15.3407,15.1496,15.2101,436935.8175698,0
+SLGN.US,D,20110106,000000,15.2318,15.3091,14.9873,15.1062,626189.1427556,0
+SLGN.US,D,20110107,000000,15.0458,15.1229,14.8438,14.9181,659779.85277763,0
+SLGN.US,D,20110110,000000,14.8062,15.1012,14.6993,15.0408,497661.13789804,0
+SLGN.US,D,20110111,000000,15.0507,15.2318,14.9834,15.0972,615584.20850168,0
+SLGN.US,D,20110112,000000,15.2239,15.2358,15.1229,15.216,615562.99459243,0
+SLGN.US,D,20110113,000000,15.1833,15.2892,15.0883,15.1833,466720.14616025,0
+SLGN.US,D,20110114,000000,15.2002,15.411,15.115,15.3753,2716936.0709931,0
+SLGN.US,D,20110118,000000,15.3359,15.5367,15.2298,15.5189,665379.31463412,0
+SLGN.US,D,20110119,000000,15.4773,15.5367,15.2912,15.3704,698219.45634308,0
+SLGN.US,D,20110120,000000,15.2972,15.411,15.2794,15.3279,373671.89943434,0
+SLGN.US,D,20110121,000000,15.5249,16.0693,15.5249,15.606,944050.2775052,0
+SLGN.US,D,20110124,000000,15.6426,15.9198,15.6426,15.8585,382846.41009296,0
+SLGN.US,D,20110125,000000,15.7683,15.8753,15.6773,15.8753,410260.84196407,0
+SLGN.US,D,20110126,000000,15.9426,16.2247,15.9248,16.1465,700920.69412123,0
+SLGN.US,D,20110127,000000,16.1545,16.2009,15.9693,16.0733,407464.64668736,0
+SLGN.US,D,20110128,000000,16.0426,16.2199,15.704,15.7526,403569.36887415,0
+SLGN.US,D,20110131,000000,15.7456,16.1405,15.5406,16.0089,964484.32304608,0
+SLGN.US,D,20110201,000000,16.1852,16.3752,16.0229,16.3227,489584.69958978,0
+SLGN.US,D,20110202,000000,16.0029,16.4217,15.8109,16.0783,802725.23443763,0
+SLGN.US,D,20110203,000000,16.1525,16.3089,16.0129,16.1396,1055341.476002,0
+SLGN.US,D,20110204,000000,16.1979,16.1979,15.902,15.9802,629946.02506559,0
+SLGN.US,D,20110207,000000,15.9475,16.2247,15.8456,16.0169,518079.02046046,0
+SLGN.US,D,20110208,000000,15.9882,16.109,15.8753,15.9762,689979.36787774,0
+SLGN.US,D,20110209,000000,15.9198,16.0229,15.7842,15.9555,474249.06357256,0
+SLGN.US,D,20110210,000000,15.9307,16.1732,15.9159,16.0079,459672.07735766,0
+SLGN.US,D,20110211,000000,16.0129,16.1644,15.9208,16.11,378000.54710801,0
+SLGN.US,D,20110214,000000,16.1594,16.2812,16.0603,16.1545,306350.06351475,0
+SLGN.US,D,20110215,000000,16.09,16.1802,16.0823,16.1425,317331.79720444,0
+SLGN.US,D,20110216,000000,16.1644,16.2653,16.1564,16.2306,407271.70113178,0
+SLGN.US,D,20110218,000000,16.3594,16.5494,16.3514,16.4999,552847.60753908,0
+SLGN.US,D,20110222,000000,16.11,16.3089,15.802,15.908,781442.63252664,0
+SLGN.US,D,20110223,000000,16.0306,16.0306,15.3169,15.414,910188.83759365,0
+SLGN.US,D,20110224,000000,15.419,15.5793,15.1476,15.5239,747305.41179481,0
+SLGN.US,D,20110225,000000,15.5526,15.7733,15.4407,15.7693,423443.77128524,0
+SLGN.US,D,20110228,000000,16.0496,16.0496,15.6387,15.6426,608259.34869265,0
+SLGN.US,D,20110301,000000,15.7169,15.8663,15.4585,15.5743,570890.54245137,0
+SLGN.US,D,20110302,000000,15.6506,15.7942,15.5149,15.704,355649.16824516,0
+SLGN.US,D,20110303,000000,15.8199,16.0267,15.7733,15.9565,504112.18668309,0
+SLGN.US,D,20110304,000000,15.8931,16.1644,15.4822,15.6545,569692.46167168,0
+SLGN.US,D,20110307,000000,15.5793,15.7526,15.4585,15.51,1052108.8803064,0
+SLGN.US,D,20110308,000000,15.5189,15.9159,15.4822,15.8585,562837.33842467,0
+SLGN.US,D,20110309,000000,15.9258,15.9902,15.6506,15.9208,452652.29376741,0
+SLGN.US,D,20110310,000000,15.7644,15.7852,15.5239,15.6229,734822.54147898,0
+SLGN.US,D,20110311,000000,15.6773,15.6872,15.4822,15.5149,524837.16583659,0
+SLGN.US,D,20110314,000000,15.4822,15.5655,15.414,15.4496,362239.62271958,0
+SLGN.US,D,20110315,000000,15.4268,15.5655,15.0032,15.414,696486.98708747,0
+SLGN.US,D,20110316,000000,15.4705,15.5882,15.3606,15.4268,949692.16718019,0
+SLGN.US,D,20110317,000000,15.6426,15.7209,15.4467,15.4822,482635.62903037,0
+SLGN.US,D,20110318,000000,15.5526,15.6872,15.4615,15.6367,1282670.7377376,0
+SLGN.US,D,20110321,000000,15.6912,16.2169,15.5526,16.091,434073.96019303,0
+SLGN.US,D,20110322,000000,16.1257,16.195,15.9485,16.0436,273699.83680291,0
+SLGN.US,D,20110323,000000,16.0396,16.1357,15.9208,16.0653,309349.30620859,0
+SLGN.US,D,20110324,000000,16.105,16.3415,15.9902,16.1357,315541.74733799,0
+SLGN.US,D,20110325,000000,16.1485,16.3643,16.0486,16.2029,336344.51082541,0
+SLGN.US,D,20110328,000000,16.2129,16.2525,15.9762,16.0079,296863.40533428,0
+SLGN.US,D,20110329,000000,16.0129,16.1525,15.9208,16.0573,299062.58059346,0
+SLGN.US,D,20110330,000000,16.296,16.304,15.9812,16.2782,313075.88293393,0
+SLGN.US,D,20110331,000000,16.1545,16.5583,16.1545,16.4019,1582079.8121822,0
+SLGN.US,D,20110401,000000,16.6306,16.6692,16.491,16.5227,342655.14373494,0
+SLGN.US,D,20110404,000000,16.5128,16.6474,16.4693,16.6069,294378.34739328,0
+SLGN.US,D,20110405,000000,16.6385,16.794,16.4821,16.588,495432.66724037,0
+SLGN.US,D,20110406,000000,16.6939,16.7356,16.4306,16.4406,588308.17213379,0
+SLGN.US,D,20110407,000000,16.4613,16.5573,16.3376,16.3554,251111.06419365,0
+SLGN.US,D,20110408,000000,16.495,16.495,16.0832,16.1307,348743.5356904,0
+SLGN.US,D,20110411,000000,16.105,16.3376,15.9693,16.091,332838.15468183,0
+SLGN.US,D,20110412,000000,15.9822,16.1119,15.8297,15.8386,468360.68847578,0
+SLGN.US,D,20110413,000000,18.0848,18.8668,17.4611,18.8341,16916428.852238,0
+SLGN.US,D,20110414,000000,18.7411,19.6637,18.4064,19.3737,6330709.349171,0
+SLGN.US,D,20110415,000000,19.3775,19.8982,19.3737,19.7736,5076794.5705182,0
+SLGN.US,D,20110418,000000,19.5301,19.8855,19.4647,19.6498,2940941.8202792,0
+SLGN.US,D,20110419,000000,19.7172,19.9646,19.6637,19.7825,1581152.4612919,0
+SLGN.US,D,20110420,000000,19.9914,20.124,19.7686,19.8905,1133539.9862512,0
+SLGN.US,D,20110421,000000,19.8161,19.9062,19.7686,19.7954,1269531.2464211,0
+SLGN.US,D,20110425,000000,19.8033,19.9152,19.7647,19.7776,1205220.7754291,0
+SLGN.US,D,20110426,000000,19.9092,19.9766,19.7776,19.7776,1173276.6688395,0
+SLGN.US,D,20110427,000000,19.6637,19.7202,19.4212,19.4994,1493009.6785341,0
+SLGN.US,D,20110428,000000,19.5261,19.5895,19.1638,19.4162,905012.64373605,0
+SLGN.US,D,20110429,000000,19.5251,19.7429,19.3678,19.7221,1763788.0569771,0
+SLGN.US,D,20110502,000000,19.6182,19.8568,19.6182,19.7379,1216517.6871991,0
+SLGN.US,D,20110503,000000,19.6687,19.923,19.5914,19.6419,1014778.461139,0
+SLGN.US,D,20110504,000000,19.4717,19.8389,19.243,19.4034,1623645.9418969,0
+SLGN.US,D,20110505,000000,19.3488,19.5054,19.0925,19.0974,1094031.6057339,0
+SLGN.US,D,20110506,000000,19.5321,19.6687,19.1598,19.3084,1026544.0992849,0
+SLGN.US,D,20110509,000000,19.3241,19.3341,19.1411,19.2914,606869.33254354,0
+SLGN.US,D,20110510,000000,19.3835,19.4756,19.2914,19.4509,798857.23165059,0
+SLGN.US,D,20110511,000000,19.3895,19.4737,19.1678,19.2312,852445.58679461,0
+SLGN.US,D,20110512,000000,19.0964,19.2866,18.9915,19.2162,1038916.8593099,0
+SLGN.US,D,20110513,000000,19.1678,19.4657,18.7945,18.8668,757558.80126683,0
+SLGN.US,D,20110516,000000,18.755,18.8618,18.6234,18.7767,1086904.7424113,0
+SLGN.US,D,20110517,000000,18.7579,19.1104,18.4936,19.0797,1729480.1147852,0
+SLGN.US,D,20110518,000000,19.0163,19.4924,18.9252,19.4657,1128528.4527368,0
+SLGN.US,D,20110519,000000,19.4618,19.6201,19.1935,19.3439,829255.75342321,0
+SLGN.US,D,20110520,000000,19.1638,19.2964,19.0133,19.0519,821155.07064724,0
+SLGN.US,D,20110523,000000,18.7233,18.8252,18.5312,18.6094,1095753.973128,0
+SLGN.US,D,20110524,000000,18.7114,18.7144,18.4154,18.4619,824965.49282345,0
+SLGN.US,D,20110525,000000,18.4064,18.6748,18.363,18.6094,624810.23865419,0
+SLGN.US,D,20110526,000000,18.5392,18.8174,18.4768,18.8035,555768.05571283,0
+SLGN.US,D,20110527,000000,18.8618,19.1508,18.8312,19.0332,676839.87656123,0
+SLGN.US,D,20110531,000000,19.1281,19.3588,19.0202,19.3538,1250304.3733352,0
+SLGN.US,D,20110601,000000,19.4697,19.4697,19.0974,19.1865,1408030.7988134,0
+SLGN.US,D,20110602,000000,19.1163,19.2035,18.8391,19.1193,1266991.6384276,0
+SLGN.US,D,20110603,000000,18.7995,19.2035,18.6511,18.8985,1344986.0910735,0
+SLGN.US,D,20110606,000000,18.8174,18.9915,18.7945,18.848,1489196.2257995,0
+SLGN.US,D,20110607,000000,18.8718,19.2579,18.8618,18.9618,1200316.3216472,0
+SLGN.US,D,20110608,000000,18.8718,19.0717,18.7807,18.9846,1096408.5737563,0
+SLGN.US,D,20110609,000000,19.046,19.2162,18.8579,19.0638,1334599.3570291,0
+SLGN.US,D,20110610,000000,18.8985,19.0519,18.4936,18.6054,941691.49283356,0
+SLGN.US,D,20110613,000000,17.9769,18.0778,17.274,17.5117,7327296.378033,0
+SLGN.US,D,20110614,000000,17.6313,17.7097,17.279,17.473,3618905.0238446,0
+SLGN.US,D,20110615,000000,17.3671,17.5147,17.0197,17.0374,3293524.0633581,0
+SLGN.US,D,20110616,000000,17.1543,17.2097,16.6069,16.7533,2503738.3033783,0
+SLGN.US,D,20110617,000000,16.8067,17.5948,16.7464,17.2434,6232977.879431,0
+SLGN.US,D,20110620,000000,16.8286,17.1513,16.788,16.977,2174900.4858698,0
+SLGN.US,D,20110621,000000,16.985,17.4354,16.8889,17.38,1356841.6357872,0
+SLGN.US,D,20110622,000000,17.3137,17.4581,17.1632,17.3631,1882699.0896402,0
+SLGN.US,D,20110623,000000,17.1632,17.2997,16.8929,17.2641,1964804.9999365,0
+SLGN.US,D,20110624,000000,17.3394,17.4027,17.1513,17.2701,14319044.27193,0
+SLGN.US,D,20110627,000000,17.2047,17.4533,17.0464,17.2354,1457654.1732995,0
+SLGN.US,D,20110628,000000,17.2523,17.4908,17.2404,17.4453,1159909.8856382,0
+SLGN.US,D,20110629,000000,17.473,17.5601,17.1603,17.469,854591.22218758,0
+SLGN.US,D,20110630,000000,17.485,17.7938,17.485,17.665,737561.15614485,0
+SLGN.US,D,20110701,000000,17.669,17.8492,17.665,17.8096,554942.7336243,0
+SLGN.US,D,20110705,000000,17.7928,18.0076,17.7433,17.872,995865.7559474,0
+SLGN.US,D,20110706,000000,17.8858,18.1373,17.8858,18.1135,1338389.5754822,0
+SLGN.US,D,20110707,000000,18.163,18.2778,17.867,17.8977,1084171.1786762,0
+SLGN.US,D,20110708,000000,17.5561,17.9501,17.5502,17.9403,751009.76442475,0
+SLGN.US,D,20110711,000000,17.7394,17.9106,17.3354,17.5868,863890.9959294,0
+SLGN.US,D,20110712,000000,17.5007,17.673,17.3533,17.3671,687668.06195538,0
+SLGN.US,D,20110713,000000,17.5324,17.6463,17.2304,17.284,1013757.1629365,0
+SLGN.US,D,20110714,000000,17.4027,17.4908,17.1256,17.2047,1059728.7144727,0
+SLGN.US,D,20110715,000000,17.3304,17.3304,16.7563,17.2107,710612.42009115,0
+SLGN.US,D,20110718,000000,17.1603,17.177,16.7663,16.8414,873270.57437745,0
+SLGN.US,D,20110719,000000,16.9553,17.0899,16.8384,16.9256,804539.52877179,0
+SLGN.US,D,20110720,000000,17.0602,17.1206,16.7563,17.0197,864081.92111266,0
+SLGN.US,D,20110721,000000,17.0731,17.1671,17.0424,17.1067,617687.41607614,0
+SLGN.US,D,20110722,000000,17.0939,17.1483,17.0602,17.0879,403716.85605276,0
+SLGN.US,D,20110725,000000,16.983,17.0939,16.8257,17.0236,370191.80813079,0
+SLGN.US,D,20110726,000000,16.975,17.0721,16.7999,16.8257,782533.6335739,0
+SLGN.US,D,20110727,000000,16.2643,17.2641,15.8119,16.6207,1843396.7870985,0
+SLGN.US,D,20110728,000000,16.6306,16.7137,16.4593,16.49,892362.08251851,0
+SLGN.US,D,20110729,000000,16.294,16.7643,16.0536,16.7157,1029690.8291574,0
+SLGN.US,D,20110801,000000,16.8257,17.0107,16.6603,16.8573,1574135.7082602,0
+SLGN.US,D,20110802,000000,16.8227,16.8227,16.2199,16.2426,981928.21756853,0
+SLGN.US,D,20110803,000000,16.2673,16.2812,15.9268,16.1405,1921151.8256257,0
+SLGN.US,D,20110804,000000,16.0496,16.0773,15.7605,15.8149,1862591.3342274,0
+SLGN.US,D,20110805,000000,16.0456,16.1634,15.4487,15.6001,2507530.5422037,0
+SLGN.US,D,20110808,000000,15.4368,16.5653,14.624,14.6279,3295383.8160692,0
+SLGN.US,D,20110809,000000,14.8814,15.8526,14.5161,15.8436,4147006.1011476,0
+SLGN.US,D,20110810,000000,15.4852,15.9535,15.3359,15.3566,2283518.7318008,0
+SLGN.US,D,20110811,000000,15.4705,16.1168,15.4585,16.0059,1706018.5413381,0
+SLGN.US,D,20110812,000000,16.0623,16.582,15.9674,16.4267,1756085.3875462,0
+SLGN.US,D,20110815,000000,16.6672,16.6732,16.1692,16.3356,1067677.8693255,0
+SLGN.US,D,20110816,000000,16.103,16.2376,15.9367,16.0891,729907.98583549,0
+SLGN.US,D,20110817,000000,16.1119,16.3406,15.9912,16.093,964569.17868309,0
+SLGN.US,D,20110818,000000,15.6674,15.898,15.5476,15.7555,1070489.2173945,0
+SLGN.US,D,20110819,000000,15.5645,15.8763,15.409,15.5773,961343.65429057,0
+SLGN.US,D,20110822,000000,15.8633,16.0555,15.4764,15.5169,682678.75253643,0
+SLGN.US,D,20110823,000000,15.417,15.8842,15.3903,15.8516,601449.68382261,0
+SLGN.US,D,20110824,000000,15.6813,16.2199,15.421,16.1405,1218490.5807597,0
+SLGN.US,D,20110825,000000,15.9208,16.3287,15.8803,15.9525,546109.66588603,0
+SLGN.US,D,20110826,000000,15.7416,15.9782,15.4685,15.6991,1719175.2058192,0
+SLGN.US,D,20110829,000000,15.8516,16.1405,15.8516,16.1277,624390.00121376,0
+SLGN.US,D,20110830,000000,16.0496,16.394,15.9307,16.2763,764253.30491522,0
+SLGN.US,D,20110831,000000,16.3851,16.6079,16.2763,16.4019,776513.93427698,0
+SLGN.US,D,20110901,000000,16.389,16.6137,16.2109,16.2237,463087.5167473,0
+SLGN.US,D,20110902,000000,16.111,16.1584,15.8278,15.9347,338763.90666635,0
+SLGN.US,D,20110906,000000,15.5476,15.9575,15.413,15.898,543544.8032388,0
+SLGN.US,D,20110907,000000,15.9782,16.098,15.8842,16.0803,869425.80587197,0
+SLGN.US,D,20110908,000000,16.0059,16.2505,16,16.1198,609865.54467891,0
+SLGN.US,D,20110909,000000,15.8633,16.102,15.7733,15.8426,831634.74181795,0
+SLGN.US,D,20110912,000000,15.6268,15.8902,15.4605,15.7644,492330.38555874,0
+SLGN.US,D,20110913,000000,15.8199,16.1277,15.6407,16.0673,575271.71980508,0
+SLGN.US,D,20110914,000000,16.0891,16.3376,15.898,16.1979,700715.62633179,0
+SLGN.US,D,20110915,000000,16.3247,16.486,16.0713,16.297,531754.9206252,0
+SLGN.US,D,20110916,000000,16.2812,16.49,15.8585,16.2059,1402026.2523088,0
+SLGN.US,D,20110919,000000,15.9208,15.9961,15.7169,15.8249,708495.06991052,0
+SLGN.US,D,20110920,000000,15.8199,16.0713,15.6852,15.6912,798930.9752399,0
+SLGN.US,D,20110921,000000,15.6585,15.7852,15.417,15.4348,519920.58982079,0
+SLGN.US,D,20110922,000000,15.0843,15.2041,14.7845,15.0309,690208.6801349,0
+SLGN.US,D,20110923,000000,15.0358,15.2438,14.8229,15.1873,555291.24784773,0
+SLGN.US,D,20110926,000000,15.2665,15.6852,15.0487,15.2842,353280.28171196,0
+SLGN.US,D,20110927,000000,15.5506,16.2109,15.4447,15.8386,761536.91434475,0
+SLGN.US,D,20110928,000000,15.8199,16.093,15.51,15.609,901151.71225211,0
+SLGN.US,D,20110929,000000,15.8249,16.0239,15.5309,15.7852,727006.73119867,0
+SLGN.US,D,20110930,000000,15.6486,16.0683,15.5032,15.8842,2051060.754957,0
+SLGN.US,D,20111003,000000,15.6466,15.802,15.0358,15.0616,911399.0406072,0
+SLGN.US,D,20111004,000000,15.017,15.5873,14.7845,15.5476,651937.77765731,0
+SLGN.US,D,20111005,000000,15.5229,15.8516,15.3903,15.7644,815537.42543996,0
+SLGN.US,D,20111006,000000,15.7129,15.908,15.5596,15.8426,491814.1804336,0
+SLGN.US,D,20111007,000000,15.9446,16.2009,15.7683,15.9733,415398.64874778,0
+SLGN.US,D,20111010,000000,16.3673,16.3752,16.1377,16.3534,389711.63520152,0
+SLGN.US,D,20111011,000000,16.2199,16.5653,16.2199,16.3722,344903.8181157,0
+SLGN.US,D,20111012,000000,16.49,16.6187,16.303,16.4475,449114.62185302,0
+SLGN.US,D,20111013,000000,16.4267,16.4683,16.1752,16.4296,387153.84385736,0
+SLGN.US,D,20111014,000000,16.6385,16.7683,16.4643,16.6692,671611.15302358,0
+SLGN.US,D,20111017,000000,16.5366,16.6187,16.3158,16.389,418140.29397212,0
+SLGN.US,D,20111018,000000,16.3722,16.7137,16.2505,16.6107,400153.9294845,0
+SLGN.US,D,20111019,000000,16.6187,16.6267,16.3247,16.3841,534851.14118991,0
+SLGN.US,D,20111020,000000,16.4772,16.4772,16.1327,16.4099,492236.43824634,0
+SLGN.US,D,20111021,000000,16.6069,16.6267,16.3534,16.4514,614318.44524962,0
+SLGN.US,D,20111024,000000,16.4445,16.49,16.3504,16.3812,899000.01574221,0
+SLGN.US,D,20111025,000000,16.3455,16.4613,16.0316,16.0536,733917.4146842,0
+SLGN.US,D,20111026,000000,16.3623,16.5494,15.5912,16.2603,1206296.623684,0
+SLGN.US,D,20111027,000000,16.8642,17.1583,16.3069,16.6267,929786.4489983,0
+SLGN.US,D,20111028,000000,16.6187,16.7444,16.5534,16.7098,357985.72882139,0
+SLGN.US,D,20111031,000000,16.5693,16.778,16.2346,16.2346,579842.81215591,0
+SLGN.US,D,20111101,000000,15.6199,16.0663,15.6199,15.7456,648313.2297336,0
+SLGN.US,D,20111102,000000,15.9575,16.102,15.6773,15.9693,461555.06435035,0
+SLGN.US,D,20111103,000000,16.1584,16.5137,16.0593,16.4406,405518.0179669,0
+SLGN.US,D,20111104,000000,16.3534,16.6999,16.2466,16.6187,390617.77218244,0
+SLGN.US,D,20111107,000000,16.6742,16.7483,16.3841,16.6563,292050.87849244,0
+SLGN.US,D,20111108,000000,16.7316,16.9523,16.4554,16.9088,469723.4295987,0
+SLGN.US,D,20111109,000000,16.685,16.779,16.3119,16.4445,488179.53064835,0
+SLGN.US,D,20111110,000000,16.6237,16.6484,16.4149,16.5633,274483.74125909,0
+SLGN.US,D,20111111,000000,16.5801,17.0513,16.5801,16.8801,202601.92503637,0
+SLGN.US,D,20111114,000000,16.7444,16.8257,16.5128,16.582,339213.43950527,0
+SLGN.US,D,20111115,000000,16.3722,16.686,16.3406,16.6019,437589.408012,0
+SLGN.US,D,20111116,000000,16.4999,16.7276,16.3187,16.3247,296358.31225684,0
+SLGN.US,D,20111117,000000,16.3376,16.4683,16.0496,16.1377,465250.3253049,0
+SLGN.US,D,20111118,000000,15.9693,16.2505,15.9347,16.1455,409093.06676902,0
+SLGN.US,D,20111121,000000,15.9446,16.0536,15.5536,15.9902,426763.24299017,0
+SLGN.US,D,20111122,000000,15.8229,16.0159,15.7357,15.9614,368501.76669367,0
+SLGN.US,D,20111123,000000,15.8406,15.9852,15.6298,15.7625,326397.20775833,0
+SLGN.US,D,20111125,000000,15.6486,15.8832,15.6486,15.7258,70983.760731036,0
+SLGN.US,D,20111128,000000,16.0713,16.4445,16.0593,16.2505,457349.6593876,0
+SLGN.US,D,20111129,000000,16.294,16.5583,16.1198,16.39,537328.11764167,0
+SLGN.US,D,20111130,000000,16.8009,16.9137,16.7583,16.8879,789856.47301062,0
+SLGN.US,D,20111201,000000,16.8751,16.9404,16.7376,16.7376,250990.85204123,0
+SLGN.US,D,20111202,000000,16.9176,16.9176,16.6999,16.7118,193411.25139928,0
+SLGN.US,D,20111205,000000,16.9176,17.1266,16.7643,16.779,450118.74689097,0
+SLGN.US,D,20111206,000000,16.7376,17.085,16.5137,16.5415,615110.43119504,0
+SLGN.US,D,20111207,000000,16.5583,16.5583,16.294,16.4267,616879.26715223,0
+SLGN.US,D,20111208,000000,16.2812,16.394,16.1455,16.2286,289573.90204067,0
+SLGN.US,D,20111209,000000,16.298,16.5702,16.2009,16.5366,420680.91215164,0
+SLGN.US,D,20111212,000000,16.3594,16.486,16.2812,16.3534,341512.62319377,0
+SLGN.US,D,20111213,000000,16.4732,16.6237,16.093,16.2109,214645.36437484,0
+SLGN.US,D,20111214,000000,16.0881,16.3158,16.0496,16.102,243435.66978889,0
+SLGN.US,D,20111215,000000,16.2376,16.4554,16.0803,16.4267,236895.7246222,0
+SLGN.US,D,20111216,000000,16.4732,16.5089,16.2505,16.398,784342.87697729,0
+SLGN.US,D,20111219,000000,16.4514,16.7196,16.1692,16.2237,291662.96700897,0
+SLGN.US,D,20111220,000000,16.4554,16.5583,16.2553,16.3623,479448.49171173,0
+SLGN.US,D,20111221,000000,16.303,16.594,16.303,16.4782,212887.64046535,0
+SLGN.US,D,20111222,000000,16.4821,16.5415,16.4445,16.4732,287531.30563551,0
+SLGN.US,D,20111223,000000,16.5583,16.6316,16.4732,16.5543,124894.36525846,0
+SLGN.US,D,20111227,000000,16.6534,16.6752,16.4782,16.6147,144171.74765201,0
+SLGN.US,D,20111228,000000,16.3534,16.6187,16.2603,16.2673,330125.80485598,0
+SLGN.US,D,20111229,000000,16.294,16.6959,16.2505,16.6752,185851.01821616,0
+SLGN.US,D,20111230,000000,16.6712,16.8107,16.2613,16.7543,308919.97709277,0
+SLGN.US,D,20120103,000000,16.978,17.1315,16.3722,16.8009,317012.5783795,0
+SLGN.US,D,20120104,000000,16.687,16.9493,16.6187,16.792,198308.63387813,0
+SLGN.US,D,20120105,000000,16.6444,16.9176,16.5366,16.7643,353233.81314884,0
+SLGN.US,D,20120106,000000,16.787,16.9533,16.6444,16.8454,306685.44531817,0
+SLGN.US,D,20120109,000000,16.8879,16.9137,16.787,16.8573,263746.47261888,0
+SLGN.US,D,20120110,000000,16.9653,17.0751,16.9533,17.0157,310483.74526051,0
+SLGN.US,D,20120111,000000,17.0157,17.173,17.0157,17.1226,276467.74686728,0
+SLGN.US,D,20120112,000000,17.1443,17.5264,17.0998,17.4947,286422.12123745,0
+SLGN.US,D,20120113,000000,17.178,18.0313,17.1226,17.3294,325358.7363911,0
+SLGN.US,D,20120117,000000,17.5117,17.5522,17.0959,17.1414,135935.69993129,0
+SLGN.US,D,20120118,000000,17.1315,17.3611,16.7543,17.2889,270681.40057213,0
+SLGN.US,D,20120119,000000,17.3463,17.7017,17.285,17.4433,322264.53619872,0
+SLGN.US,D,20120120,000000,17.4523,17.5502,17.3424,17.373,201736.19550164,0
+SLGN.US,D,20120123,000000,17.3017,17.4997,17.173,17.4087,270860.20352154,0
+SLGN.US,D,20120124,000000,17.4433,17.6393,17.3611,17.4047,498852.14737464,0
+SLGN.US,D,20120125,000000,17.2493,17.4997,17.0157,17.2671,747311.47291174,0
+SLGN.US,D,20120126,000000,17.378,17.6503,17.1533,17.6136,286398.88695589,0
+SLGN.US,D,20120127,000000,17.5988,17.7848,17.5988,17.6423,164915.92034245,0
+SLGN.US,D,20120130,000000,17.5721,18.0758,17.5541,18.0007,639776.14653872,0
+SLGN.US,D,20120131,000000,18.1026,18.263,18.0155,18.0204,931787.62777112,0
+SLGN.US,D,20120201,000000,17.8512,18.8658,17.5938,18.4818,939408.47212352,0
+SLGN.US,D,20120202,000000,18.7164,19.0767,18.3016,18.3679,325407.22532654,0
+SLGN.US,D,20120203,000000,18.4381,18.7015,18.4381,18.6668,390759.19824412,0
+SLGN.US,D,20120206,000000,18.5738,18.8015,18.4946,18.7332,443384.84598255,0
+SLGN.US,D,20120207,000000,18.6965,18.8757,18.6857,18.7867,391114.78377065,0
+SLGN.US,D,20120208,000000,19.0054,19.0163,18.7787,18.848,332927.05106346,0
+SLGN.US,D,20120209,000000,18.8421,19.0133,18.4896,19.0054,350658.84864005,0
+SLGN.US,D,20120210,000000,18.6668,18.8292,18.1778,18.6718,486935.99149169,0
+SLGN.US,D,20120213,000000,18.6965,18.8837,18.6965,18.7935,364308.48396477,0
+SLGN.US,D,20120214,000000,18.7787,19.0232,18.4896,18.5689,399627.62249781,0
+SLGN.US,D,20120215,000000,18.6144,18.747,18.4946,18.5362,294637.96523508,0
+SLGN.US,D,20120216,000000,18.5927,18.851,18.4896,18.7648,485852.0617475,0
+SLGN.US,D,20120217,000000,18.7094,18.8797,18.6758,18.6817,133448.62161797,0
+SLGN.US,D,20120221,000000,18.747,18.8837,18.6194,18.7381,267727.61625526,0
+SLGN.US,D,20120222,000000,18.7292,18.8569,18.3897,18.4284,308567.42212471,0
+SLGN.US,D,20120223,000000,18.5689,18.7817,18.4571,18.6807,226902.96317814,0
+SLGN.US,D,20120224,000000,18.6817,18.8837,18.6312,18.8421,329762.13784022,0
+SLGN.US,D,20120227,000000,18.6945,18.7253,18.4818,18.5927,545851.05823039,0
+SLGN.US,D,20120228,000000,18.6025,18.657,18.4381,18.5412,250172.60125578,0
+SLGN.US,D,20120229,000000,18.5927,18.7065,18.3362,18.4401,347261.59260119,0
+SLGN.US,D,20120301,000000,18.4521,18.7065,18.4401,18.5787,249776.60828306,0
+SLGN.US,D,20120302,000000,18.4896,18.6628,18.367,18.4284,227726.26489437,0
+SLGN.US,D,20120305,000000,18.4561,18.7897,18.3095,18.7292,970925.26996959,0
+SLGN.US,D,20120306,000000,18.6025,18.7094,18.4441,18.5243,393906.93830273,0
+SLGN.US,D,20120307,000000,18.4649,18.658,18.3767,18.5837,183910.45061265,0
+SLGN.US,D,20120308,000000,18.6945,18.9578,18.3095,18.8658,284381.5452046,0
+SLGN.US,D,20120309,000000,18.8618,19.0817,18.6945,18.8025,263149.45260136,0
+SLGN.US,D,20120312,000000,18.653,18.7867,18.6025,18.6282,308320.93670291,0
+SLGN.US,D,20120313,000000,18.7292,19.0727,18.6728,19.0638,337053.66150615,0
+SLGN.US,D,20120314,000000,19.0341,19.0896,18.9461,19.0381,287506.05098164,0
+SLGN.US,D,20120315,000000,19.0292,19.3291,19.0054,19.3034,472501.44152462,0
+SLGN.US,D,20120316,000000,19.2459,19.3608,19.1965,19.2529,462456.1504005,0
+SLGN.US,D,20120319,000000,19.1875,19.4835,19.1875,19.3034,226012.98917569,0
+SLGN.US,D,20120320,000000,19.1451,19.4835,19.1351,19.2489,140073.42242167,0
+SLGN.US,D,20120321,000000,19.2529,19.3747,19.1451,19.2192,231415.46473198,0
+SLGN.US,D,20120322,000000,19.1124,19.2192,19.0133,19.1173,319461.26961893,0
+SLGN.US,D,20120323,000000,19.0054,19.2657,19.0054,19.0944,391501.68506796,0
+SLGN.US,D,20120326,000000,19.3241,19.3381,18.9797,19.0896,724984.33851661,0
+SLGN.US,D,20120327,000000,19.1291,19.3381,19.1251,19.2994,404658.3495491,0
+SLGN.US,D,20120328,000000,19.2954,19.3479,19.1698,19.2994,247747.14429791,0
+SLGN.US,D,20120329,000000,19.1875,19.2954,19.1202,19.2836,215445.4318095,0
+SLGN.US,D,20120330,000000,19.3925,19.3925,19.1291,19.2232,334390.81080188,0
+SLGN.US,D,20120402,000000,19.2717,19.4449,19.1965,19.3113,574279.71700099,0
+SLGN.US,D,20120403,000000,19.3885,19.3885,19.2192,19.3439,541294.10848572,0
+SLGN.US,D,20120404,000000,19.1202,19.3084,19.1024,19.2866,349822.41450381,0
+SLGN.US,D,20120405,000000,19.2786,19.3084,19.1202,19.1875,66938.9753669,0
+SLGN.US,D,20120409,000000,18.9549,19.1875,18.9291,19.1351,380625.01073838,0
+SLGN.US,D,20120410,000000,19.1489,19.1835,18.7134,18.7648,484562.05402772,0
+SLGN.US,D,20120411,000000,19.1925,19.5409,18.8658,18.9114,595615.85877818,0
+SLGN.US,D,20120412,000000,18.951,19.242,18.9291,19.1024,584190.65336651,0
+SLGN.US,D,20120413,000000,19.0549,19.1748,18.9885,19.0341,245189.35295376,0
+SLGN.US,D,20120416,000000,19.1658,19.2717,18.9578,19.1925,258260.15161174,0
+SLGN.US,D,20120417,000000,19.3094,19.5082,19.2816,19.3411,256899.43086111,0
+SLGN.US,D,20120418,000000,19.2579,19.4934,19.2579,19.3885,253115.27352494,0
+SLGN.US,D,20120419,000000,19.3955,19.537,19.2836,19.3518,331593.60533902,0
+SLGN.US,D,20120420,000000,19.4618,19.5618,19.3885,19.4321,179267.63504482,0
+SLGN.US,D,20120423,000000,19.2657,19.2657,18.9618,19.0944,387118.48734194,0
+SLGN.US,D,20120424,000000,19.1251,19.3479,19.1124,19.1351,240238.4306087,0
+SLGN.US,D,20120425,000000,19.3211,19.4737,19.2459,19.3568,294502.60029033,0
+SLGN.US,D,20120426,000000,19.4875,19.5657,19.0015,19.0163,415287.52827074,0
+SLGN.US,D,20120427,000000,19.2459,19.2459,19.0163,19.1618,364271.10707705,0
+SLGN.US,D,20120430,000000,19.1786,19.2142,18.9955,19.0777,363744.80009035,0
+SLGN.US,D,20120501,000000,19.1221,19.5479,19.1173,19.1935,351473.05868088,0
+SLGN.US,D,20120502,000000,19.0777,19.3479,19.0777,19.2866,329779.31100485,0
+SLGN.US,D,20120503,000000,19.2549,19.4341,19.1044,19.1311,290672.98457718,0
+SLGN.US,D,20120504,000000,19.0984,19.0984,18.8203,18.8203,336905.16414137,0
+SLGN.US,D,20120507,000000,18.8421,18.9797,18.7648,18.9767,267766.00332915,0
+SLGN.US,D,20120508,000000,18.8569,19.048,18.5927,19.0381,397150.64604605,0
+SLGN.US,D,20120509,000000,18.8767,19.3054,18.853,19.0559,223535.00253778,0
+SLGN.US,D,20120510,000000,19.1806,19.1806,18.9638,19.1508,142508.98124109,0
+SLGN.US,D,20120511,000000,19.0619,19.2162,19.0361,19.1371,168787.9638741,0
+SLGN.US,D,20120514,000000,18.9915,19.0054,18.8064,18.8975,350774.0098617,0
+SLGN.US,D,20120515,000000,18.8569,19.1391,18.7748,19.0687,505367.84807361,0
+SLGN.US,D,20120516,000000,19.1351,19.1351,18.7935,18.8203,251202.99113375,0
+SLGN.US,D,20120517,000000,18.8618,18.9668,18.555,18.555,400919.6505899,0
+SLGN.US,D,20120518,000000,18.6451,18.6451,18.357,18.3897,234924.85143404,0
+SLGN.US,D,20120521,000000,18.3807,18.5689,18.2027,18.555,332250.22633969,0
+SLGN.US,D,20120522,000000,18.5927,18.6945,18.362,18.3758,298577.69123911,0
+SLGN.US,D,20120523,000000,18.2956,18.4361,18.168,18.367,404523.9947905,0
+SLGN.US,D,20120524,000000,18.4134,18.4441,18.2808,18.3758,632092.67064471,0
+SLGN.US,D,20120525,000000,18.3807,18.4649,18.2581,18.3362,293401.49738151,0
+SLGN.US,D,20120529,000000,18.4887,18.6282,18.362,18.5025,321009.88499436,0
+SLGN.US,D,20120530,000000,18.4561,18.4561,18.1967,18.2581,229134.46439427,0
+SLGN.US,D,20120531,000000,18.2581,18.3223,18.0868,18.2284,589626.46506591,0
+SLGN.US,D,20120601,000000,17.9531,18.164,17.8136,18.1452,423781.17346097,0
+SLGN.US,D,20120604,000000,18.1165,18.2144,17.9224,18.1967,451051.14871192,0
+SLGN.US,D,20120605,000000,18.1452,18.3481,17.9868,18.3442,410481.06254583,0
+SLGN.US,D,20120606,000000,18.6244,18.7253,18.4274,18.659,1172903.9101484,0
+SLGN.US,D,20120607,000000,18.8252,18.9549,18.6857,18.7104,185872.23212542,0
+SLGN.US,D,20120608,000000,18.6728,19.0559,18.6194,19.0312,266913.40621443,0
+SLGN.US,D,20120611,000000,19.1935,19.3133,19.049,19.0787,531174.06358615,0
+SLGN.US,D,20120612,000000,19.1935,19.3775,18.9212,19.3588,631206.73738688,0
+SLGN.US,D,20120613,000000,19.3361,19.5479,19.3054,19.4073,458009.31094673,0
+SLGN.US,D,20120614,000000,19.4647,19.5746,19.2589,19.3411,613694.1502059,0
+SLGN.US,D,20120615,000000,19.3945,19.6162,19.3945,19.4509,465841.2842055,0
+SLGN.US,D,20120618,000000,19.4112,19.6043,19.3588,19.5518,256758.00479943,0
+SLGN.US,D,20120619,000000,19.6201,19.6795,19.4687,19.4865,349226.40467244,0
+SLGN.US,D,20120620,000000,19.5647,19.635,19.4598,19.5311,287266.63686293,0
+SLGN.US,D,20120621,000000,19.5044,19.6657,19.24,19.2509,571083.48800695,0
+SLGN.US,D,20120622,000000,19.3548,19.4112,18.9638,19.0153,621587.74482012,0
+SLGN.US,D,20120625,000000,18.7867,18.8124,18.4818,18.56,646632.27997188,0
+SLGN.US,D,20120626,000000,18.6282,18.6975,18.4134,18.4976,1630873.8238351,0
+SLGN.US,D,20120627,000000,18.551,18.6491,18.3442,18.4768,384780.91657955,0
+SLGN.US,D,20120628,000000,18.4184,18.5887,18.2581,18.5698,530441.67862386,0
+SLGN.US,D,20120629,000000,18.8678,18.9401,18.5412,18.6194,1181469.2785556,0
+SLGN.US,D,20120702,000000,18.7104,18.8817,18.5451,18.7351,385934.54916842,0
+SLGN.US,D,20120703,000000,18.7905,19.0787,18.7391,18.9817,149934.8596656,0
+SLGN.US,D,20120705,000000,19.0262,19.1221,18.9678,19.0222,245090.35471058,0
+SLGN.US,D,20120706,000000,18.8124,18.9678,18.6916,18.7351,221871.22594069,0
+SLGN.US,D,20120709,000000,18.6857,18.7995,18.56,18.7905,391424.91092019,0
+SLGN.US,D,20120710,000000,18.8391,19.0312,18.6154,18.7134,260551.253811,0
+SLGN.US,D,20120711,000000,18.7619,18.8341,18.6194,18.6945,439868.38797741,0
+SLGN.US,D,20120712,000000,18.6312,18.757,18.4521,18.6975,408378.86515752,0
+SLGN.US,D,20120713,000000,18.7748,19.3133,18.7698,19.2885,350055.76750559,0
+SLGN.US,D,20120716,000000,19.2974,19.3865,19.2083,19.3133,546179.36873072,0
+SLGN.US,D,20120717,000000,19.3321,19.4944,19.1094,19.3133,447918.56144564,0
+SLGN.US,D,20120718,000000,19.3094,19.4717,19.3054,19.3638,241728.45518714,0
+SLGN.US,D,20120719,000000,19.3775,19.4944,19.3411,19.4687,414261.17913738,0
+SLGN.US,D,20120720,000000,19.3975,19.3975,19.1411,19.2687,465179.61227406,0
+SLGN.US,D,20120723,000000,19.1144,19.1144,18.7905,18.9975,238016.02106796,0
+SLGN.US,D,20120724,000000,18.9895,18.9975,18.6411,18.8312,476737.15207203,0
+SLGN.US,D,20120725,000000,17.874,18.4274,17.466,17.8828,1605664.6283401,0
+SLGN.US,D,20120726,000000,17.9531,18.2411,17.6017,17.8026,820130.74188619,0
+SLGN.US,D,20120727,000000,17.9125,18.0957,17.864,17.9868,466559.52656163,0
+SLGN.US,D,20120730,000000,17.9868,18.0729,17.9343,17.9828,445747.6713988,0
+SLGN.US,D,20120731,000000,17.966,18.064,17.8877,17.972,491094.92789132,0
+SLGN.US,D,20120801,000000,17.9798,17.9927,17.6967,17.7067,309124.03469605,0
+SLGN.US,D,20120802,000000,17.4513,17.6166,17.2176,17.4463,443938.42799542,0
+SLGN.US,D,20120803,000000,17.6453,17.7809,17.4889,17.6215,349375.91222335,0
+SLGN.US,D,20120806,000000,17.6017,17.7047,17.5344,17.66,420279.86824815,0
+SLGN.US,D,20120807,000000,17.7274,17.8512,17.664,17.7759,305568.17943087,0
+SLGN.US,D,20120808,000000,17.7274,17.8096,17.3443,17.5482,742065.57620946,0
+SLGN.US,D,20120809,000000,17.5443,17.7184,17.5394,17.6868,355046.08711069,0
+SLGN.US,D,20120810,000000,17.668,17.8026,17.5849,17.771,410972.0130171,0
+SLGN.US,D,20120813,000000,17.7809,17.7809,17.483,17.5156,545906.6184689,0
+SLGN.US,D,20120814,000000,17.5482,17.7146,17.483,17.5888,514257.48623655,0
+SLGN.US,D,20120815,000000,17.4077,17.7621,17.4077,17.7394,380827.04796935,0
+SLGN.US,D,20120816,000000,17.771,17.9224,17.6076,17.9096,206581.04830044,0
+SLGN.US,D,20120817,000000,17.9224,18.0383,17.8838,17.9481,157712.28287202,0
+SLGN.US,D,20120820,000000,17.9174,17.9343,17.7007,17.8136,463490.5810231,0
+SLGN.US,D,20120821,000000,17.861,17.9294,17.8066,17.8274,211548.13362398,0
+SLGN.US,D,20120822,000000,17.7661,18.263,17.0563,18.168,498840.02514078,0
+SLGN.US,D,20120823,000000,18.1877,18.1877,17.9125,17.9423,276303.08652403,0
+SLGN.US,D,20120824,000000,17.966,18.1214,17.8413,17.9749,314812.39293418,0
+SLGN.US,D,20120827,000000,18.069,18.1452,17.9511,17.9967,439661.29981566,0
+SLGN.US,D,20120828,000000,17.9531,18.1214,17.8897,18.0828,331793.62219769,0
+SLGN.US,D,20120829,000000,18.1006,18.3095,18.0729,18.2027,240433.39653659,0
+SLGN.US,D,20120830,000000,18.1075,18.3372,17.9501,18.3045,320385.58995064,0
+SLGN.US,D,20120831,000000,18.363,18.4064,18.2104,18.3402,453684.70401769,0
+SLGN.US,D,20120904,000000,18.3807,18.5372,18.2373,18.4481,499614.83792157,0
+SLGN.US,D,20120905,000000,18.4381,18.4828,18.2501,18.3987,499117.82633337,0
+SLGN.US,D,20120906,000000,18.5035,18.6331,18.3709,18.5412,463026.90557801,0
+SLGN.US,D,20120907,000000,18.5947,18.6688,18.5283,18.5985,390014.69104798,0
+SLGN.US,D,20120910,000000,18.6244,18.6955,18.561,18.6421,351921.58133365,0
+SLGN.US,D,20120911,000000,18.846,18.846,18.6688,18.7104,338426.50449062,0
+SLGN.US,D,20120912,000000,18.7361,18.7935,18.4619,18.4778,702334.95473806,0
+SLGN.US,D,20120913,000000,18.5075,19.0163,18.4778,18.5332,626687.16452995,0
+SLGN.US,D,20120914,000000,18.5985,19.047,18.5985,19.0332,562143.34053627,0
+SLGN.US,D,20120917,000000,18.9658,19.0944,18.8877,18.9618,322602.9485606,0
+SLGN.US,D,20120918,000000,18.5372,18.8965,18.3767,18.8322,531417.51844947,0
+SLGN.US,D,20120919,000000,18.7847,19.0084,18.751,18.8965,394256.46271232,0
+SLGN.US,D,20120920,000000,18.7877,18.8203,18.6748,18.7767,334025.12341382,0
+SLGN.US,D,20120921,000000,18.85,18.9371,18.6511,18.6648,538712.07267386,0
+SLGN.US,D,20120924,000000,18.7638,18.7767,18.6244,18.6688,302047.68068112,0
+SLGN.US,D,20120925,000000,18.751,18.8232,18.5847,18.6244,420086.92269257,0
+SLGN.US,D,20120926,000000,18.6381,18.7668,18.4481,18.5748,535706.76886309,0
+SLGN.US,D,20120927,000000,18.6421,18.7877,18.6084,18.7411,375148.79159278,0
+SLGN.US,D,20120928,000000,18.6688,19.0856,18.6688,19.0292,991907.84659259,0
+SLGN.US,D,20121001,000000,19.1528,19.3084,18.6421,18.7668,768776.91851676,0
+SLGN.US,D,20121002,000000,18.7272,18.7807,18.5392,18.7391,622541.36055033,0
+SLGN.US,D,20121003,000000,18.7807,18.8559,18.6748,18.8005,445017.30680883,0
+SLGN.US,D,20121004,000000,18.8737,18.9212,18.6955,18.7233,208037.73673578,0
+SLGN.US,D,20121005,000000,18.8144,19.0886,18.7915,19.0084,681936.26571259,0
+SLGN.US,D,20121008,000000,18.9451,19.0163,18.8411,18.846,172145.82265292,0
+SLGN.US,D,20121009,000000,18.8232,18.8232,18.5947,18.6331,443780.83895526,0
+SLGN.US,D,20121010,000000,18.6955,18.6955,18.4877,18.5203,415796.6620928,0
+SLGN.US,D,20121011,000000,18.6214,18.8144,18.561,18.5887,249427.08387347,0
+SLGN.US,D,20121012,000000,18.5659,18.6214,18.4381,18.4619,269048.93974584,0
+SLGN.US,D,20121015,000000,18.5164,18.6748,18.4441,18.655,148126.62644837,0
+SLGN.US,D,20121016,000000,18.6748,18.8044,18.6381,18.7184,198370.25523358,0
+SLGN.US,D,20121017,000000,18.7233,19.0054,18.7233,18.9282,329056.01771797,0
+SLGN.US,D,20121018,000000,18.9005,18.9054,18.6511,18.6955,450459.17962516,0
+SLGN.US,D,20121019,000000,18.5748,18.7411,18.551,18.6648,595030.96099451,0
+SLGN.US,D,20121022,000000,18.6688,18.7144,18.4521,18.6154,459159.91297714,0
+SLGN.US,D,20121023,000000,18.5332,18.6025,18.3145,18.5203,359289.87914734,0
+SLGN.US,D,20121024,000000,18.6292,18.7184,18.4144,18.5412,235290.5388221,0
+SLGN.US,D,20121025,000000,18.655,18.7272,18.4431,18.7144,511358.25197204,0
+SLGN.US,D,20121026,000000,18.7045,18.8877,18.7045,18.8044,229960.79666896,0
+SLGN.US,D,20121031,000000,18.9915,19.0252,18.7847,18.9451,317574.24188161,0
+SLGN.US,D,20121101,000000,18.9836,19.4063,18.9144,19.3084,532797.43273704,0
+SLGN.US,D,20121102,000000,19.3123,19.3975,18.8915,18.9331,387992.29836592,0
+SLGN.US,D,20121105,000000,18.953,18.9985,18.7114,18.8232,228946.56976946,0
+SLGN.US,D,20121106,000000,18.8183,19.0252,18.7688,19.0084,342144.99972673,0
+SLGN.US,D,20121107,000000,18.8698,19.1074,18.6331,18.7728,347894.9793203,0
+SLGN.US,D,20121108,000000,18.8995,18.8995,18.5243,18.5412,248763.39156972,0
+SLGN.US,D,20121109,000000,18.5283,18.5807,18.3767,18.4234,231775.09100312,0
+SLGN.US,D,20121112,000000,18.4828,18.8044,18.4828,18.5947,673513.33355322,0
+SLGN.US,D,20121113,000000,18.5164,18.6628,18.4234,18.4649,235781.48929337,0
+SLGN.US,D,20121114,000000,18.5164,18.5164,18.1551,18.2758,685328.47082068,0
+SLGN.US,D,20121115,000000,18.2373,18.4877,18.0729,18.0907,255563.96476436,0
+SLGN.US,D,20121116,000000,18.557,18.557,17.8551,18.0828,230464.87956024,0
+SLGN.US,D,20121119,000000,18.5708,18.9401,18.561,18.8877,1530309.7921169,0
+SLGN.US,D,20121120,000000,18.9193,19.0202,18.9005,18.9836,949312.33718596,0
+SLGN.US,D,20121121,000000,19.0005,19.0252,18.8915,18.9618,304764.07125159,0
+SLGN.US,D,20121123,000000,19.0252,19.1351,18.9578,19.1251,121475.89531035,0
+SLGN.US,D,20121126,000000,19.1251,19.1748,18.9955,19.047,373326.41576938,0
+SLGN.US,D,20121127,000000,19.0519,19.1845,19.0202,19.1391,379189.5362123,0
+SLGN.US,D,20121128,000000,19.1074,19.2924,18.9668,19.2757,505543.62046456,0
+SLGN.US,D,20121129,000000,19.4341,19.4548,19.1935,19.3084,442556.49333554,0
+SLGN.US,D,20121130,000000,19.3588,19.5875,19.2836,19.5082,638038.62635233,0
+SLGN.US,D,20121203,000000,19.7657,19.7657,19.1351,19.2152,462750.11457158,0
+SLGN.US,D,20121204,000000,19.2113,19.5044,19.1698,19.2539,395015.11251463,0
+SLGN.US,D,20121205,000000,19.3123,19.4618,19.2579,19.3945,435396.29386977,0
+SLGN.US,D,20121206,000000,19.3975,19.5271,19.3717,19.4717,272723.99697729,0
+SLGN.US,D,20121207,000000,19.4291,19.5479,19.4132,19.4548,234301.56657648,0
+SLGN.US,D,20121210,000000,19.4687,19.6122,19.4687,19.5439,213120.99346713,0
+SLGN.US,D,20121211,000000,19.5825,19.6667,19.5221,19.5875,254949.77158219,0
+SLGN.US,D,20121212,000000,19.7558,19.7558,19.3855,19.4469,390761.21861644,0
+SLGN.US,D,20121213,000000,19.4637,19.6082,19.4122,19.4717,178504.94449789,0
+SLGN.US,D,20121214,000000,19.4855,19.5271,19.2964,19.3123,236768.44116669,0
+SLGN.US,D,20121217,000000,19.3945,19.5439,19.3815,19.5439,176407.79804035,0
+SLGN.US,D,20121218,000000,18.4174,19.0202,18.3115,18.749,2470656.7271783,0
+SLGN.US,D,20121219,000000,18.749,18.7658,18.6064,18.7253,397071.85152596,0
+SLGN.US,D,20121220,000000,18.5451,18.7619,18.5174,18.6104,598167.58900541,0
+SLGN.US,D,20121221,000000,18.4214,18.6361,18.2431,18.2689,1601721.8717776,0
+SLGN.US,D,20121224,000000,18.2738,18.3243,18.2521,18.2738,312076.80882676,0
+SLGN.US,D,20121226,000000,18.3382,18.3807,18.2294,18.2461,331985.55756712,0
+SLGN.US,D,20121227,000000,18.3065,18.3065,18.0244,18.0284,574964.623214,0
+SLGN.US,D,20121228,000000,17.9798,17.9967,17.86,17.9007,1505388.499676,0
+SLGN.US,D,20121231,000000,17.9164,18.3135,17.9164,18.2164,1083720.635651,0
+SLGN.US,D,20130102,000000,18.3382,18.7945,18.3165,18.7807,778913.12639482,0
+SLGN.US,D,20130103,000000,18.749,18.9995,18.7441,18.9222,438371.29209588,0
+SLGN.US,D,20130104,000000,18.9222,19.0084,18.8857,18.9321,540553.6420342,0
+SLGN.US,D,20130107,000000,18.9144,18.9995,18.8401,18.8638,379358.23730016,0
+SLGN.US,D,20130108,000000,18.9441,18.9441,18.7253,18.7351,348415.22519006,0
+SLGN.US,D,20130109,000000,18.7915,18.8401,18.6668,18.7134,475232.98488742,0
+SLGN.US,D,20130110,000000,18.5263,18.7213,18.3689,18.4114,741960.51684934,0
+SLGN.US,D,20130111,000000,18.365,18.5689,18.359,18.559,421965.86894064,0
+SLGN.US,D,20130114,000000,18.4501,18.6491,18.4501,18.4858,463442.09208767,0
+SLGN.US,D,20130115,000000,18.4084,18.7915,18.3787,18.658,275964.67416215,0
+SLGN.US,D,20130116,000000,18.6441,18.757,18.6104,18.7025,289676.94102848,0
+SLGN.US,D,20130117,000000,18.7104,18.9688,18.6817,18.7915,670000.9162927,0
+SLGN.US,D,20130118,000000,18.753,18.7708,18.6134,18.6668,525884.7288792,0
+SLGN.US,D,20130122,000000,18.6401,18.8857,18.6104,18.8857,304688.30728997,0
+SLGN.US,D,20130123,000000,18.8401,18.8857,18.7658,18.7915,369491.74912546,0
+SLGN.US,D,20130124,000000,18.7708,18.9895,18.3957,18.4314,1242400.6768594,0
+SLGN.US,D,20130125,000000,18.4341,18.4858,18.3877,18.4798,778198.92478332,0
+SLGN.US,D,20130128,000000,18.4629,18.5966,18.4314,18.4887,452811.90317988,0
+SLGN.US,D,20130129,000000,18.4858,18.7351,18.3739,18.4214,1080911.3079544,0
+SLGN.US,D,20130130,000000,18.4758,19.4469,18.4264,18.749,2474862.1321411,0
+SLGN.US,D,20130131,000000,18.8579,19.2113,18.6857,18.8124,1526463.0032391,0
+SLGN.US,D,20130201,000000,18.9895,19.1786,18.753,19.1391,725781.37539281,0
+SLGN.US,D,20130204,000000,19.0727,19.1291,18.9044,18.9895,717097.81520547,0
+SLGN.US,D,20130205,000000,19.1163,19.4073,19.0332,19.3172,916980.3191129,0
+SLGN.US,D,20130206,000000,19.1291,19.2757,18.9787,19.1251,1734646.2067812,0
+SLGN.US,D,20130207,000000,19.0886,19.2717,19.0509,19.1202,476999.8004723,0
+SLGN.US,D,20130208,000000,19.1202,19.243,18.9995,19.042,974682.15227958,0
+SLGN.US,D,20130211,000000,19.0886,19.2459,18.9321,19.2192,497456.0701086,0
+SLGN.US,D,20130212,000000,19.2539,19.2539,19.0282,19.1163,628433.77639174,0
+SLGN.US,D,20130213,000000,19.1163,19.3905,18.9441,19.3668,1628862.5432008,0
+SLGN.US,D,20130214,000000,19.2924,19.5004,19.1489,19.4766,607522.92298575,0
+SLGN.US,D,20130215,000000,19.4766,19.5875,19.3588,19.4291,774988.55318312,0
+SLGN.US,D,20130219,000000,19.4598,19.5142,19.2836,19.3628,898495.93285092,0
+SLGN.US,D,20130220,000000,19.3261,19.3498,19.046,19.0767,1707961.1293139,0
+SLGN.US,D,20130221,000000,19.0282,19.1391,18.8678,18.8857,750648.1177813,0
+SLGN.US,D,20130222,000000,18.9895,19.0658,18.9371,18.9895,523872.43805868,0
+SLGN.US,D,20130225,000000,19.0361,19.0638,18.6441,18.653,475192.57744122,0
+SLGN.US,D,20130226,000000,18.7104,18.749,18.6194,18.6916,693146.30147329,0
+SLGN.US,D,20130227,000000,18.7213,18.9044,18.655,18.8312,517391.08368898,0
+SLGN.US,D,20130228,000000,18.7945,18.8915,18.7134,18.8351,1220653.3893173,0
+SLGN.US,D,20130301,000000,18.753,18.8728,18.6134,18.8084,801218.03669455,0
+SLGN.US,D,20130304,000000,18.7837,18.9144,18.7253,18.8817,712004.45661257,0
+SLGN.US,D,20130305,000000,18.9321,19.0767,18.7253,19.0727,417256.3810866,0
+SLGN.US,D,20130306,000000,19.0767,19.3498,19.0549,19.3401,597255.39090756,0
+SLGN.US,D,20130307,000000,19.3261,19.6311,19.3014,19.5439,583537.0629243,0
+SLGN.US,D,20130308,000000,19.6043,19.8805,19.5924,19.8568,547959.31673562,0
+SLGN.US,D,20130311,000000,19.8895,20.0478,19.8291,20.0418,512335.10198381,0
+SLGN.US,D,20130312,000000,20.0201,20.1279,19.8438,20.0151,352082.20093228,0
+SLGN.US,D,20130313,000000,20.0636,20.1279,19.9459,20.1012,526219.10049647,0
+SLGN.US,D,20130314,000000,20.2279,20.4873,20.0655,20.4606,550882.79546783,0
+SLGN.US,D,20130315,000000,20.6209,20.7972,20.5012,20.7754,1651834.1763627,0
+SLGN.US,D,20130318,000000,20.7605,20.9397,20.5516,20.7882,1050505.7148787,0
+SLGN.US,D,20130319,000000,20.8179,21.0743,20.8012,21.0259,555025.56888899,0
+SLGN.US,D,20130320,000000,21.1139,21.3911,21.0169,21.3258,956803.87771054,0
+SLGN.US,D,20130321,000000,21.2525,21.3861,21.1506,21.1654,394218.07563843,0
+SLGN.US,D,20130322,000000,21.1912,21.2872,21.0645,21.2555,279284.14586708,0
+SLGN.US,D,20130325,000000,21.3169,21.3643,21.1555,21.2208,194466.89593113,0
+SLGN.US,D,20130326,000000,21.2525,21.4515,21.1783,21.2772,275553.52839711,0
+SLGN.US,D,20130327,000000,21.1506,21.3683,21.0605,21.3119,502866.62715413,0
+SLGN.US,D,20130328,000000,21.3119,21.3258,20.6536,20.7972,3304667.4268326,0
+SLGN.US,D,20130401,000000,20.8299,20.9525,20.5269,20.9446,979775.51087249,0
+SLGN.US,D,20130402,000000,20.9446,21.207,20.9219,21.1456,507726.63274525,0
+SLGN.US,D,20130403,000000,21.1931,21.2347,20.7081,20.9446,753945.36539083,0
+SLGN.US,D,20130404,000000,20.9219,21.1139,20.9219,20.9615,273971.57687857,0
+SLGN.US,D,20130405,000000,20.7605,21.1139,20.6863,21.0832,500869.48912593,0
+SLGN.US,D,20130408,000000,21.0793,21.1971,21.0259,21.1278,453468.52418055,0
+SLGN.US,D,20130409,000000,21.1179,21.2605,21.0645,21.1931,325006.18142305,0
+SLGN.US,D,20130410,000000,21.1931,21.7455,21.1239,21.693,668777.58085914,0
+SLGN.US,D,20130411,000000,21.7583,21.9227,21.6802,21.7129,427033.97287967,0
+SLGN.US,D,20130412,000000,21.7009,21.7406,21.5386,21.5486,362145.67540718,0
+SLGN.US,D,20130415,000000,21.1683,21.3822,20.3675,21.2555,838048.41371528,0
+SLGN.US,D,20130416,000000,21.297,21.5247,21.1783,21.4267,461176.24454227,0
+SLGN.US,D,20130417,000000,21.396,21.396,20.8912,21.3346,466946.42785895,0
+SLGN.US,D,20130418,000000,21.3683,21.4565,21.0555,21.1367,335236.33661352,0
+SLGN.US,D,20130419,000000,21.1783,21.402,21.0516,21.3446,551193.93280354,0
+SLGN.US,D,20130422,000000,21.4267,21.4267,21.1832,21.3258,341569.19361845,0
+SLGN.US,D,20130423,000000,21.3446,21.4425,21.1506,21.4367,674135.60822462,0
+SLGN.US,D,20130424,000000,21.4961,21.8089,20.8338,21.3486,703566.37166087,0
+SLGN.US,D,20130425,000000,21.4961,21.4961,20.9397,21.0902,559024.89587617,0
+SLGN.US,D,20130426,000000,21.0872,21.1683,20.8694,20.9704,1423706.8675649,0
+SLGN.US,D,20130429,000000,20.9486,21.0693,20.6803,20.9793,651228.62697658,0
+SLGN.US,D,20130430,000000,21.0426,21.0872,20.8694,21.0605,594220.79169829,0
+SLGN.US,D,20130501,000000,20.9655,21.0555,20.8052,20.8129,397128.42195064,0
+SLGN.US,D,20130502,000000,20.8694,21.0426,20.7487,20.9397,684805.19439245,0
+SLGN.US,D,20130503,000000,21.0693,21.4604,21.0357,21.2832,506182.05811444,0
+SLGN.US,D,20130506,000000,21.2387,21.3376,21.1456,21.2387,326592.17368622,0
+SLGN.US,D,20130507,000000,21.2832,21.4931,21.2555,21.4742,360602.11096253,0
+SLGN.US,D,20130508,000000,21.4772,21.5563,21.2575,21.4664,367069.32272606,0
+SLGN.US,D,20130509,000000,21.4129,21.5296,21.1506,21.302,459780.16727623,0
+SLGN.US,D,20130510,000000,21.3258,21.4465,21.2832,21.3169,296728.04038952,0
+SLGN.US,D,20130513,000000,21.3258,21.4367,21.0991,21.2654,397814.3383498,0
+SLGN.US,D,20130514,000000,21.2288,21.5119,21.2288,21.3169,411068.99088797,0
+SLGN.US,D,20130515,000000,21.2288,21.3861,21.1654,21.2555,267745.79960605,0
+SLGN.US,D,20130516,000000,21.2485,21.3703,21.1456,21.2436,528722.34178826,0
+SLGN.US,D,20130517,000000,21.2832,21.5159,21.2832,21.5019,371992.97004494,0
+SLGN.US,D,20130520,000000,21.4565,21.6089,21.4327,21.5019,585016.98564119,0
+SLGN.US,D,20130521,000000,21.4692,21.5693,21.3783,21.4812,275423.21438314,0
+SLGN.US,D,20130522,000000,21.4812,21.6257,21.2654,21.3297,380862.40448478,0
+SLGN.US,D,20130523,000000,21.2525,21.4425,21.0645,21.3376,690165.24213024,0
+SLGN.US,D,20130524,000000,21.1971,21.2872,20.9615,21.0357,436492.34584781,0
+SLGN.US,D,20130528,000000,21.1783,21.2525,20.8783,20.9348,392975.54666794,0
+SLGN.US,D,20130529,000000,20.8259,20.8655,20.4369,20.713,334990.86137788,0
+SLGN.US,D,20130530,000000,20.7398,20.7398,20.5081,20.713,322186.75186479,0
+SLGN.US,D,20130531,000000,20.5942,20.8873,20.4853,20.6339,555094.26154753,0
+SLGN.US,D,20130603,000000,20.6893,20.8873,20.5675,20.8426,743165.66893212,0
+SLGN.US,D,20130604,000000,20.8052,20.9486,20.5922,20.6724,267969.05074628,0
+SLGN.US,D,20130605,000000,20.6149,20.7398,20.4378,20.4516,429645.30409004,0
+SLGN.US,D,20130606,000000,20.4171,20.6349,20.3893,20.6299,419089.86895771,0
+SLGN.US,D,20130607,000000,20.7437,20.7497,20.516,20.6052,421891.11516518,0
+SLGN.US,D,20130610,000000,20.6249,20.6943,20.4774,20.6586,381860.4684058,0
+SLGN.US,D,20130611,000000,20.5418,20.9407,20.4378,20.7754,562226.17580097,0
+SLGN.US,D,20130612,000000,20.9031,21.0516,20.4566,20.5982,284298.7099399,0
+SLGN.US,D,20130613,000000,20.5546,21.0396,20.5041,20.9585,298573.6504945,0
+SLGN.US,D,20130614,000000,20.909,20.9358,20.713,20.8229,180741.49664479,0
+SLGN.US,D,20130617,000000,20.9001,21.0753,20.7982,20.8833,354539.9838471,0
+SLGN.US,D,20130618,000000,20.9407,21.2268,20.7932,21.1199,404258.31583178,0
+SLGN.US,D,20130619,000000,21.1516,21.2179,20.6991,20.7852,365470.19804288,0
+SLGN.US,D,20130620,000000,20.5635,20.9486,20.4438,20.6803,526661.5620323,0
+SLGN.US,D,20130621,000000,20.7081,20.9753,20.3655,20.5546,587019.17460017,0
+SLGN.US,D,20130624,000000,20.6803,20.6803,20.2695,20.516,376214.53798618,0
+SLGN.US,D,20130625,000000,20.6299,20.8704,20.2646,20.6943,343192.56276934,0
+SLGN.US,D,20130626,000000,20.8179,20.8179,20.5081,20.522,487165.30374884,0
+SLGN.US,D,20130627,000000,20.6536,20.7852,20.6052,20.7041,197030.74839221,0
+SLGN.US,D,20130628,000000,20.6843,20.9189,20.6101,20.723,711051.85106852,0
+SLGN.US,D,20130701,000000,20.8426,21.2942,20.7358,20.7655,843034.69257576,0
+SLGN.US,D,20130702,000000,20.723,20.9318,20.6546,20.7437,458748.7672121,0
+SLGN.US,D,20130703,000000,20.723,20.7497,20.5458,20.7437,178115.0126421,0
+SLGN.US,D,20130705,000000,20.7932,21.0803,20.7852,20.9753,234902.62733862,0
+SLGN.US,D,20130708,000000,21.0001,21.1922,20.9763,21.0872,439152.1659936,0
+SLGN.US,D,20130709,000000,21.204,21.3239,21.0446,21.2406,286538.29264526,0
+SLGN.US,D,20130710,000000,21.2674,21.6188,21.2218,21.5089,323360.58817676,0
+SLGN.US,D,20130711,000000,21.7257,21.8455,21.5593,21.5773,506827.56706741,0
+SLGN.US,D,20130712,000000,21.5861,21.599,21.404,21.4872,662487.15167271,0
+SLGN.US,D,20130715,000000,21.5822,21.59,21.4148,21.5139,283684.51675773,0
+SLGN.US,D,20130716,000000,21.5723,21.6435,21.4198,21.4485,233328.75730932,0
+SLGN.US,D,20130717,000000,21.4792,21.5544,21.3803,21.3803,286863.57258714,0
+SLGN.US,D,20130718,000000,21.3803,21.6118,21.3753,21.5773,561078.60432903,0
+SLGN.US,D,20130719,000000,21.5673,21.6217,21.4712,21.6217,187631.97640722,0
+SLGN.US,D,20130722,000000,21.6653,21.8583,21.599,21.6069,228707.15565075,0
+SLGN.US,D,20130723,000000,21.7039,21.7436,21.5673,21.696,202074.60786352,0
+SLGN.US,D,20130724,000000,20.122,21.7396,20.0695,21.4485,514946.43319417,0
+SLGN.US,D,20130725,000000,21.3278,21.4148,20.9803,21.0129,283967.36888109,0
+SLGN.US,D,20130726,000000,20.913,21.0952,20.7535,20.9902,228020.22906544,0
+SLGN.US,D,20130729,000000,20.9031,21.1298,20.8704,21.1109,263099.95347977,0
+SLGN.US,D,20130730,000000,21.1426,21.2456,21.0952,21.1922,243688.21632761,0
+SLGN.US,D,20130731,000000,21.209,21.397,21.1793,21.2852,657320.0494905,0
+SLGN.US,D,20130801,000000,21.4902,22.1682,21.4902,21.9316,907831.06310816,0
+SLGN.US,D,20130802,000000,21.8455,22.289,21.8177,22.2186,428869.48112309,0
+SLGN.US,D,20130805,000000,22.1544,22.2256,21.8812,21.9455,211748.15048265,0
+SLGN.US,D,20130806,000000,21.8583,22.092,21.6574,21.7109,178386.75271777,0
+SLGN.US,D,20130807,000000,21.6307,21.7752,21.4674,21.7109,172895.38077984,0
+SLGN.US,D,20130808,000000,21.8,21.9385,21.6475,21.6614,139910.78245074,0
+SLGN.US,D,20130809,000000,21.6614,21.6614,21.1922,21.2545,440793.71849528,0
+SLGN.US,D,20130812,000000,21.2367,21.4634,21.2367,21.3832,244062.99539107,0
+SLGN.US,D,20130813,000000,21.5496,21.5496,21.3039,21.4674,206647.72058666,0
+SLGN.US,D,20130814,000000,21.6535,21.696,21.4674,21.6168,310680.73156072,0
+SLGN.US,D,20130815,000000,21.397,21.4832,21.1951,21.404,1015259.3097488,0
+SLGN.US,D,20130816,000000,21.3565,21.4396,21.2129,21.2307,372243.49621135,0
+SLGN.US,D,20130819,000000,21.1951,21.3803,21.0357,21.2179,365156.03014872,0
+SLGN.US,D,20130820,000000,21.2674,21.4198,21.1386,21.3189,162906.6600804,0
+SLGN.US,D,20130821,000000,21.2892,21.3703,21.1248,21.2456,355954.24446393,0
+SLGN.US,D,20130822,000000,21.2892,21.3931,21.1693,21.3239,180547.54090305,0
+SLGN.US,D,20130823,000000,21.3891,21.7573,21.1793,21.299,299506.05231544,0
+SLGN.US,D,20130826,000000,21.3426,21.6118,21.2307,21.3506,446277.00894396,0
+SLGN.US,D,20130827,000000,21.1922,21.2852,21.0842,21.1951,622794.91727521,0
+SLGN.US,D,20130828,000000,21.2218,21.2505,20.8665,20.909,291493.25573494,0
+SLGN.US,D,20130829,000000,21.0318,21.107,20.8426,21.0486,484728.73474328,0
+SLGN.US,D,20130830,000000,21.0357,21.0357,20.8259,20.8793,467070.68075599,0
+SLGN.US,D,20130903,000000,21.0526,21.3249,20.6843,20.8466,904129.74103669,0
+SLGN.US,D,20130904,000000,20.8259,20.8259,20.5872,20.7922,732427.39010575,0
+SLGN.US,D,20130905,000000,20.8338,20.8793,20.6783,20.7535,643312.80826695,0
+SLGN.US,D,20130906,000000,20.8733,20.9842,20.4596,20.7398,684716.29801082,0
+SLGN.US,D,20130909,000000,20.8012,20.9753,20.7565,20.9545,445230.45608751,0
+SLGN.US,D,20130910,000000,20.9625,21.1298,20.8704,21.0961,463442.09208767,0
+SLGN.US,D,20130911,000000,21.1119,21.21,21.0406,21.1119,508269.10271042,0
+SLGN.US,D,20130912,000000,21.0713,21.1535,20.8259,20.8387,256805.48354871,0
+SLGN.US,D,20130913,000000,20.9268,20.9268,20.7655,20.8526,354114.69547589,0
+SLGN.US,D,20130916,000000,21.3049,21.3049,21.003,21.0813,379827.97386218,0
+SLGN.US,D,20130917,000000,21.0882,21.104,20.8566,20.9358,267210.40094397,0
+SLGN.US,D,20130918,000000,20.9625,21.0961,20.6576,20.9902,319034.97106156,0
+SLGN.US,D,20130919,000000,21.009,21.1803,20.8119,20.9031,230968.96245153,0
+SLGN.US,D,20130920,000000,20.9456,21.0961,20.8922,21.0357,1028091.7044742,0
+SLGN.US,D,20130923,000000,21.0813,21.2367,20.8793,21.1159,313440.56013585,0
+SLGN.US,D,20130924,000000,21.1922,21.301,21.0713,21.1199,350021.42117632,0
+SLGN.US,D,20130925,000000,20.8952,21.0615,20.6933,20.9625,410808.36286001,0
+SLGN.US,D,20130926,000000,21.0615,21.0961,20.9189,21.0655,374426.50849204,0
+SLGN.US,D,20130927,000000,20.9189,20.9803,20.6843,20.8099,487638.07086933,0
+SLGN.US,D,20130930,000000,20.5942,20.8566,20.5872,20.8012,435213.45017573,0
+SLGN.US,D,20131001,000000,20.6883,21.1922,20.6289,21.0219,817322.42437563,0
+SLGN.US,D,20131002,000000,20.9219,20.9219,20.722,20.8526,389111.58462552,0
+SLGN.US,D,20131003,000000,20.8426,20.8426,20.6012,20.7298,701851.07556988,0
+SLGN.US,D,20131004,000000,20.7745,20.8615,20.6139,20.6724,324942.5396953,0
+SLGN.US,D,20131007,000000,20.5695,20.5833,20.4022,20.4546,547065.30198855,0
+SLGN.US,D,20131008,000000,20.3695,20.5299,20.2824,20.3121,341663.14093085,0
+SLGN.US,D,20131009,000000,20.3319,20.4546,20.2339,20.4339,448994.40970059,0
+SLGN.US,D,20131010,000000,20.6012,20.7398,20.4506,20.7031,353191.38533034,0
+SLGN.US,D,20131011,000000,20.7258,20.9268,20.6486,20.9031,546609.7080327,0
+SLGN.US,D,20131014,000000,20.7595,21.003,20.5982,20.8922,230490.13421411,0
+SLGN.US,D,20131015,000000,20.7258,20.8179,20.6626,20.6883,257372.1979816,0
+SLGN.US,D,20131016,000000,20.7972,20.9753,20.6626,20.8922,323808.10064337,0
+SLGN.US,D,20131017,000000,20.9456,21.3366,20.8526,21.3249,479987.93111843,0
+SLGN.US,D,20131018,000000,21.2367,21.4208,21.1951,21.3249,341663.14093085,0
+SLGN.US,D,20131021,000000,21.2753,21.4604,21.1951,21.4208,411263.95681586,0
+SLGN.US,D,20131022,000000,21.4208,21.605,21.3109,21.5426,452836.14764759,0
+SLGN.US,D,20131023,000000,20.7745,20.9545,19.6082,19.9132,1564819.7715399,0
+SLGN.US,D,20131024,000000,19.9597,20.0923,19.7261,19.7577,1150168.6605467,0
+SLGN.US,D,20131025,000000,19.8448,19.9449,19.6311,19.7399,818906.39626648,0
+SLGN.US,D,20131028,000000,19.8072,20.1715,19.6974,20.1152,1070854.9047826,0
+SLGN.US,D,20131029,000000,20.1775,20.3408,19.9973,20.0597,1048262.0914287,0
+SLGN.US,D,20131030,000000,20.1507,20.1775,19.9646,20.0241,533287.37302215,0
+SLGN.US,D,20131031,000000,20.0725,20.1676,19.923,19.9449,819516.54870402,0
+SLGN.US,D,20131101,000000,20.0023,20.0923,19.8628,20.028,456674.85503613,0
+SLGN.US,D,20131104,000000,19.9894,20.1586,19.923,20.1201,371935.38943411,0
+SLGN.US,D,20131105,000000,20.1201,20.1289,19.8785,19.9319,591356.91394921,0
+SLGN.US,D,20131106,000000,20.0201,20.0972,19.9082,20.0151,373750.69395443,0
+SLGN.US,D,20131107,000000,20.0675,20.1152,19.7182,19.7577,738904.70373083,0
+SLGN.US,D,20131108,000000,19.7984,20.4546,19.7984,19.9597,491027.24541895,0
+SLGN.US,D,20131111,000000,19.9409,20.0675,19.5439,19.9182,421426.42953394,0
+SLGN.US,D,20131112,000000,19.928,20.0151,19.9132,19.9507,336694.03523501,0
+SLGN.US,D,20131113,000000,19.8755,20.5398,19.8755,20.4804,698235.61932156,0
+SLGN.US,D,20131114,000000,20.4675,20.8704,20.3151,20.7258,871781.55998515,0
+SLGN.US,D,20131115,000000,20.4339,20.7031,20.4339,20.6883,678355.15579355,0
+SLGN.US,D,20131118,000000,20.6427,20.7972,20.4893,20.6388,597003.85455499,0
+SLGN.US,D,20131119,000000,20.5575,20.8099,20.2705,20.6783,354313.7021484,0
+SLGN.US,D,20131120,000000,20.7298,20.8299,20.4636,20.5111,357927.1380244,0
+SLGN.US,D,20131121,000000,20.5398,20.7793,20.5299,20.6933,381934.2119951,0
+SLGN.US,D,20131122,000000,20.6665,20.7298,20.5735,20.7258,299405.03369995,0
+SLGN.US,D,20131125,000000,20.7298,20.9486,20.5795,20.6665,245171.16960297,0
+SLGN.US,D,20131126,000000,20.6843,20.7842,20.5695,20.6665,503228.27379757,0
+SLGN.US,D,20131127,000000,20.6091,20.909,20.5922,20.8259,676766.13297192,0
+SLGN.US,D,20131129,000000,20.8615,20.9318,20.712,20.7535,208179.16279746,0
+SLGN.US,D,20131202,000000,20.6933,21.0406,20.6933,20.9733,413634.86372136,0
+SLGN.US,D,20131203,000000,20.8883,21.1179,20.8793,21.0496,895744.18576503,0
+SLGN.US,D,20131204,000000,20.9902,21.1308,20.7932,20.8052,439764.33880346,0
+SLGN.US,D,20131205,000000,20.8052,20.8476,20.5922,20.7398,795714.54252277,0
+SLGN.US,D,20131206,000000,20.8883,21.1268,20.7852,20.9545,348524.32529479,0
+SLGN.US,D,20131209,000000,20.9733,21.2248,20.8883,20.9763,683525.28853422,0
+SLGN.US,D,20131210,000000,20.9635,21.0635,20.7882,20.8793,243856.91741547,0
+SLGN.US,D,20131211,000000,20.9368,20.9368,20.4497,20.5665,385321.36617241,0
+SLGN.US,D,20131212,000000,20.6002,20.8129,20.4279,20.6626,619768.39955518,0
+SLGN.US,D,20131213,000000,20.7258,20.8704,20.5348,20.6526,356472.46996138,0
+SLGN.US,D,20131216,000000,20.5101,20.9189,20.5101,20.8189,388852.97696987,0
+SLGN.US,D,20131217,000000,20.7793,20.9368,20.7081,20.8099,304140.78639403,0
+SLGN.US,D,20131218,000000,20.8012,21.0723,20.5872,21.0278,391329.95342163,0
+SLGN.US,D,20131219,000000,21.0406,21.207,20.712,20.8012,353091.376901,0
+SLGN.US,D,20131220,000000,20.8259,21.0406,20.7457,20.9733,1001263.1805729,0
+SLGN.US,D,20131223,000000,21.1446,21.2555,20.9812,21.1862,523872.43805868,0
+SLGN.US,D,20131224,000000,21.2169,21.4654,21.2169,21.3069,171237.66529969,0
+SLGN.US,D,20131226,000000,21.3386,21.4238,21.1773,21.3129,330051.05108052,0
+SLGN.US,D,20131227,000000,21.202,21.4674,21.202,21.3743,243087.15556545,0
+SLGN.US,D,20131230,000000,21.4337,21.4337,21.2347,21.3545,532362.04250428,0
+SLGN.US,D,20131231,000000,21.3743,21.5861,21.1545,21.3169,590254.80085424,0
+SLGN.US,D,20140102,000000,21.1813,21.2832,21.009,21.1268,871025.9407413,0
+SLGN.US,D,20140103,000000,21.1931,21.5089,21.1328,21.4752,408959.72219658,0
+SLGN.US,D,20140106,000000,21.5276,21.7217,21.297,21.407,497437.88675781,0
+SLGN.US,D,20140107,000000,21.4674,21.5544,21.1931,21.4792,418689.83524037,0
+SLGN.US,D,20140108,000000,21.4832,21.595,21.3832,21.4752,588907.21252363,0
+SLGN.US,D,20140109,000000,21.6,21.6,21.3386,21.5039,384386.94397915,0
+SLGN.US,D,20140110,000000,21.5406,21.6307,21.3931,21.5089,334920.14834704,0
+SLGN.US,D,20140113,000000,21.4792,21.5723,20.9733,21.0179,400699.43000813,0
+SLGN.US,D,20140114,000000,20.8665,21.1931,20.8665,21.1645,522444.03483568,0
+SLGN.US,D,20140115,000000,21.1723,21.2525,20.9763,21.009,424443.85557857,0
+SLGN.US,D,20140116,000000,20.9812,20.9812,20.7793,20.8012,527626.28981022,0
+SLGN.US,D,20140117,000000,20.7982,20.8833,20.6388,20.7081,757729.52272701,0
+SLGN.US,D,20140121,000000,20.8526,20.8952,20.4279,20.6189,710552.81910801,0
+SLGN.US,D,20140122,000000,20.6289,20.7437,20.4764,20.6981,544295.37155187,0
+SLGN.US,D,20140123,000000,20.6189,20.6933,20.4239,20.52,410025.46858998,0
+SLGN.US,D,20140124,000000,21.1268,21.1268,20.1576,20.2418,537993.83031773,0
+SLGN.US,D,20140127,000000,20.3111,20.3685,19.8291,19.8428,540468.78639719,0
+SLGN.US,D,20140128,000000,19.8141,19.8944,19.6508,19.8855,669560.47512917,0
+SLGN.US,D,20140129,000000,19.5092,20.3408,19.4281,19.9914,627645.83119093,0
+SLGN.US,D,20140130,000000,20.1488,20.4448,19.9152,20.4151,646803.00143206,0
+SLGN.US,D,20140131,000000,20.1537,20.4764,20.0261,20.3408,812171.4851719,0
+SLGN.US,D,20140203,000000,20.2378,20.419,19.7192,19.7746,1433140.9960652,0
+SLGN.US,D,20140204,000000,19.9429,20.0181,19.6053,19.9299,820274.18832018,0
+SLGN.US,D,20140205,000000,19.8855,20.0952,19.6657,19.9429,818437.66989061,0
+SLGN.US,D,20140206,000000,19.9953,20.2458,19.8646,20.2279,472742.87601564,0
+SLGN.US,D,20140207,000000,19.8003,20.3735,19.6043,20.3448,941945.04955843,0
+SLGN.US,D,20140210,000000,20.4151,20.5695,20.3032,20.5348,611628.31951917,0
+SLGN.US,D,20140211,000000,20.5852,21.1545,20.4873,21.0278,623017.15822928,0
+SLGN.US,D,20140212,000000,21.2615,21.2615,20.712,20.7982,1031655.6412286,0
+SLGN.US,D,20140213,000000,20.7605,20.9675,20.7258,20.9189,1050104.6709752,0
+SLGN.US,D,20140214,000000,20.9763,21.0932,20.8883,21.0536,295719.87460696,0
+SLGN.US,D,20140218,000000,21.7009,21.7009,21.0536,21.1446,651634.72181085,0
+SLGN.US,D,20140219,000000,21.0635,21.3386,21.0456,21.0723,546986.50746847,0
+SLGN.US,D,20140220,000000,21.0822,21.202,20.8665,21.0852,360012.16224808,0
+SLGN.US,D,20140221,000000,21.0852,21.1793,20.9862,21.005,321226.06483149,0
+SLGN.US,D,20140224,000000,21.0674,21.1862,20.9368,20.9506,551052.50674186,0
+SLGN.US,D,20140225,000000,21.0278,21.2169,20.8883,21.108,430148.37679516,0
+SLGN.US,D,20140226,000000,21.1645,21.3258,21.0536,21.2693,418364.55529851,0
+SLGN.US,D,20140227,000000,21.3069,21.3793,21.1645,21.3356,388535.77851724,0
+SLGN.US,D,20140228,000000,21.3258,21.4832,21.297,21.4,558328.87761545,0
+SLGN.US,D,20140303,000000,21.4148,21.5316,21.2693,21.4109,952162.07232887,0
+SLGN.US,D,20140304,000000,21.6535,21.883,21.6396,21.6802,559978.51160637,0
+SLGN.US,D,20140305,000000,21.6535,21.7217,21.5633,21.6227,222992.5325726,0
+SLGN.US,D,20140306,000000,21.696,21.7762,21.5593,21.6396,248465.38665403,0
+SLGN.US,D,20140307,000000,21.591,21.7089,21.5316,21.591,289292.06010346,0
+SLGN.US,D,20140310,000000,21.5406,21.599,21.4585,21.5773,584977.58838115,0
+SLGN.US,D,20140311,000000,21.5466,21.5554,21.4238,21.4792,419012.08462378,0
+SLGN.US,D,20140312,000000,21.3832,21.5683,21.3832,21.4989,844404.50500178,0
+SLGN.US,D,20140313,000000,21.601,21.6832,21.4188,21.5039,308178.50045509,0
+SLGN.US,D,20140314,000000,21.404,21.6317,21.404,21.4148,235026.88023568,0
+SLGN.US,D,20140317,000000,21.5316,21.6128,21.397,21.5366,212311.83435707,0
+SLGN.US,D,20140318,000000,21.6227,21.885,21.5316,21.8435,305965.18258975,0
+SLGN.US,D,20140319,000000,21.8623,21.9049,21.7416,21.7505,470491.17107642,0
+SLGN.US,D,20140320,000000,21.7178,21.7366,21.595,21.7089,248305.77724156,0
+SLGN.US,D,20140321,000000,21.6673,22.0049,21.6673,21.79,853911.36690534,0
+SLGN.US,D,20140324,000000,21.9544,21.9643,21.6862,21.7822,558369.28506165,0
+SLGN.US,D,20140325,000000,21.693,21.8573,21.6692,21.6891,369710.95952107,0
+SLGN.US,D,20140326,000000,21.7316,21.794,21.5683,21.601,502181.72094112,0
+SLGN.US,D,20140327,000000,21.592,21.6079,21.4624,21.5643,364295.35154477,0
+SLGN.US,D,20140328,000000,21.6267,21.8573,21.5406,21.6979,380618.94962145,0
+SLGN.US,D,20140331,000000,21.8019,22.097,21.7316,22.0484,515065.63516045,0
+SLGN.US,D,20140401,000000,22.081,22.2306,22.0306,22.1732,562081.71918083,0
+SLGN.US,D,20140402,000000,22.2236,22.579,22.2078,22.5661,507901.39495005,0
+SLGN.US,D,20140403,000000,22.5077,22.6017,22.4603,22.4701,854163.91344406,0
+SLGN.US,D,20140404,000000,22.5978,22.6067,22.2108,22.3107,426089.44882486,0
+SLGN.US,D,20140407,000000,22.2236,22.3562,22.088,22.1732,483320.53524338,0
+SLGN.US,D,20140408,000000,22.1732,22.3771,22.097,22.3652,482101.24055444,0
+SLGN.US,D,20140409,000000,22.4068,22.582,22.288,22.4979,240898.08216783,0
+SLGN.US,D,20140410,000000,22.486,22.6146,22.2196,22.2196,314673.99743095,0
+SLGN.US,D,20140411,000000,21.7316,22.0484,21.7227,21.8702,752522.01309861,0
+SLGN.US,D,20140414,000000,21.9376,22.0177,21.7663,21.9089,468492.01267591,0
+SLGN.US,D,20140415,000000,21.9336,22.3394,21.8792,22.3067,424563.05754484,0
+SLGN.US,D,20140416,000000,22.5384,22.5384,22.3494,22.4256,332371.44867827,0
+SLGN.US,D,20140417,000000,22.4642,22.5077,22.3187,22.489,268541.82629609,0
+SLGN.US,D,20140421,000000,22.3562,22.5077,22.2029,22.3849,628124.65942835,0
+SLGN.US,D,20140422,000000,22.4642,22.6968,22.2623,22.6246,245445.9402371,0
+SLGN.US,D,20140423,000000,22.5939,22.6968,22.483,22.5582,411478.11628069,0
+SLGN.US,D,20140424,000000,22.6364,22.6364,22.3028,22.3335,850489.86639877,0
+SLGN.US,D,20140425,000000,22.291,22.3889,22.1592,22.3682,243839.74425084,0
+SLGN.US,D,20140428,000000,22.282,22.6226,22.2433,22.3434,346010.98214146,0
+SLGN.US,D,20140429,000000,22.4453,22.5701,22.1989,22.3592,511694.64396161,0
+SLGN.US,D,20140430,000000,22.4166,22.5077,21.8792,22.1514,848407.87273356,0
+SLGN.US,D,20140501,000000,22.2236,22.2236,21.885,21.9494,399450.83992071,0
+SLGN.US,D,20140502,000000,21.8752,22.0583,21.6752,21.7505,313081.94405086,0
+SLGN.US,D,20140505,000000,21.7643,21.9831,21.6495,21.9544,568175.16206706,0
+SLGN.US,D,20140506,000000,21.9692,22.0633,21.8702,21.9593,503875.80312285,0
+SLGN.US,D,20140507,000000,21.8415,22.2029,21.8415,22.1514,385916.36581764,0
+SLGN.US,D,20140508,000000,22.1276,22.2523,22.0306,22.0543,530428.54620385,0
+SLGN.US,D,20140509,000000,22.093,22.1147,21.8752,22.0583,425927.81904008,0
+SLGN.US,D,20140512,000000,22.1187,22.2583,22.0099,22.0306,422847.76145386,0
+SLGN.US,D,20140513,000000,22.0484,22.0543,21.895,21.9167,278582.06648944,0
+SLGN.US,D,20140514,000000,21.9167,22.0099,21.7643,21.7772,400201.40823378,0
+SLGN.US,D,20140515,000000,21.7455,21.9672,21.4989,21.7178,387262.94396209,0
+SLGN.US,D,20140516,000000,21.7455,21.8158,21.5089,21.7505,283362.26737433,0
+SLGN.US,D,20140519,000000,21.7227,22.0484,21.5783,21.992,397999.20241614,0
+SLGN.US,D,20140520,000000,22.0454,22.2196,21.7227,21.794,584381.57854978,0
+SLGN.US,D,20140521,000000,21.8059,21.8485,21.5723,21.7129,379995.66476389,0
+SLGN.US,D,20140522,000000,21.7416,21.8247,21.6495,21.7178,309488.71189796,0
+SLGN.US,D,20140523,000000,21.8296,21.895,21.6832,21.7227,273499.81994424,0
+SLGN.US,D,20140527,000000,21.8336,21.9138,21.592,21.8653,383168.65947637,0
+SLGN.US,D,20140528,000000,21.9653,22.0177,21.7416,21.7643,439244.0929337,0
+SLGN.US,D,20140529,000000,21.7227,21.8583,21.6584,21.7732,184593.33645334,0
+SLGN.US,D,20140530,000000,21.7643,21.9385,21.7009,21.8069,356486.61256755,0
+SLGN.US,D,20140602,000000,21.8524,21.8663,21.5229,21.798,377218.66302413,0
+SLGN.US,D,20140603,000000,21.79,21.9099,21.7505,21.8524,228486.93506899,0
+SLGN.US,D,20140604,000000,21.79,21.9336,21.6891,21.7455,359709.10640161,0
+SLGN.US,D,20140605,000000,21.786,22.077,21.6465,22.0693,212324.96677708,0
+SLGN.US,D,20140606,000000,22.1058,22.2166,22.09,22.2098,211032.93868499,0
+SLGN.US,D,20140609,000000,22.1999,22.3582,22.1751,22.3008,185187.32591241,0
+SLGN.US,D,20140610,000000,22.3187,22.3187,21.9979,22.2543,392270.43673183,0
+SLGN.US,D,20140611,000000,22.3622,22.3622,22.0643,22.1107,326325.48454132,0
+SLGN.US,D,20140612,000000,22.1107,22.1107,21.8583,21.9266,169458.72748095,0
+SLGN.US,D,20140613,000000,22.0266,22.082,21.8663,21.9316,143495.9331144,0
+SLGN.US,D,20140616,000000,21.9415,21.9831,21.7059,21.7316,223349.12828528,0
+SLGN.US,D,20140617,000000,21.7266,22.1197,21.6168,21.9227,484766.111631,0
+SLGN.US,D,20140618,000000,21.9099,22.0147,21.7643,21.993,266276.98893686,0
+SLGN.US,D,20140619,000000,22.082,22.2196,21.9603,22.2128,211788.55792884,0
+SLGN.US,D,20140620,000000,22.2206,22.3504,22.0543,22.3355,566764.94219484,0
+SLGN.US,D,20140623,000000,22.3959,22.3959,22.2166,22.3454,357288.70037452,0
+SLGN.US,D,20140624,000000,22.3008,22.5651,22.2166,22.3672,599890.96658563,0
+SLGN.US,D,20140625,000000,22.3147,22.5127,22.2603,22.3999,215257.53718469,0
+SLGN.US,D,20140626,000000,22.4483,22.4523,22.1899,22.4423,217014.25090803,0
+SLGN.US,D,20140627,000000,22.3999,22.6226,22.3999,22.577,311218.15059512,0
+SLGN.US,D,20140630,000000,22.5919,22.7483,22.4136,22.6968,480811.23283466,0
+SLGN.US,D,20140701,000000,22.777,23.162,22.6433,22.9066,896313.93075639,0
+SLGN.US,D,20140702,000000,22.8829,23.1571,22.674,22.7997,362714.41021238,0
+SLGN.US,D,20140703,000000,22.8443,23.0165,22.7611,22.9017,256661.02692857,0
+SLGN.US,D,20140707,000000,22.7641,23.0175,22.7256,22.8879,300468.75972105,0
+SLGN.US,D,20140708,000000,22.8641,23.0264,22.7967,22.9473,657978.69086348,0
+SLGN.US,D,20140709,000000,22.9869,23.0631,22.6513,22.8225,473666.1861612,0
+SLGN.US,D,20140710,000000,22.6008,22.9343,22.5731,22.7997,353171.18160723,0
+SLGN.US,D,20140711,000000,22.7611,22.9116,22.7334,22.8502,338291.13954587,0
+SLGN.US,D,20140714,000000,23.0057,23.0809,22.7997,22.8928,277722.39807164,0
+SLGN.US,D,20140715,000000,22.8879,22.9869,22.8097,22.8998,190652.43301031,0
+SLGN.US,D,20140716,000000,22.983,23.0809,22.6384,22.7206,459661.97549611,0
+SLGN.US,D,20140717,000000,22.6968,22.7393,22.5651,22.6691,317815.67637262,0
+SLGN.US,D,20140718,000000,22.7483,23.0531,22.5374,23.0175,261713.97807527,0
+SLGN.US,D,20140721,000000,22.775,22.9572,22.7543,22.9066,270705.64503984,0
+SLGN.US,D,20140722,000000,22.9423,22.9423,22.6433,22.7523,671575.79650815,0
+SLGN.US,D,20140723,000000,22.382,22.7523,22.3454,22.5276,737154.05112444,0
+SLGN.US,D,20140724,000000,22.6226,22.7304,22.4997,22.6612,432554.64021609,0
+SLGN.US,D,20140725,000000,22.5563,22.974,22.472,22.8968,372691.00867796,0
+SLGN.US,D,20140728,000000,22.8641,22.8641,22.5276,22.5869,246963.23984173,0
+SLGN.US,D,20140729,000000,22.6433,22.7156,22.3672,22.3909,714133.92902705,0
+SLGN.US,D,20140730,000000,22.4523,22.5246,22.1484,22.2603,254757.83621277,0
+SLGN.US,D,20140731,000000,22.077,22.1296,21.9385,21.9831,508185.25725956,0
+SLGN.US,D,20140801,000000,21.9553,22.1345,21.8257,22.0425,552552.63318185,0
+SLGN.US,D,20140804,000000,22.085,22.3087,21.9702,22.1345,501636.22041748,0
+SLGN.US,D,20140805,000000,22.0693,22.2395,21.883,22.0266,490902.99252189,0
+SLGN.US,D,20140806,000000,21.9346,22.2316,21.9346,22.2128,270137.92042081,0
+SLGN.US,D,20140807,000000,22.2701,22.4087,22.0187,22.0366,285524.06574576,0
+SLGN.US,D,20140808,000000,22.085,22.2128,21.9316,22.1999,383618.19231529,0
+SLGN.US,D,20140811,000000,22.289,22.3751,22.1712,22.1999,161490.37909126,0
+SLGN.US,D,20140812,000000,22.1949,22.284,22.0425,22.1434,307388.53488197,0
+SLGN.US,D,20140813,000000,22.1899,22.274,21.9603,22.1385,198313.68480891,0
+SLGN.US,D,20140814,000000,22.1524,22.2049,22.0425,22.185,310431.21558046,0
+SLGN.US,D,20140815,000000,22.2414,22.3256,21.9346,22.1296,530056.79769885,0
+SLGN.US,D,20140818,000000,22.1801,22.3771,22.082,22.3553,392671.48063531,0
+SLGN.US,D,20140819,000000,22.3701,22.5097,22.289,22.4087,308949.27249125,0
+SLGN.US,D,20140820,000000,22.3454,22.3999,22.2453,22.3622,221744.95267133,0
+SLGN.US,D,20140821,000000,22.3414,22.4671,22.289,22.4384,472564.07306623,0
+SLGN.US,D,20140822,000000,22.4346,22.5097,22.3187,22.3622,245637.87560652,0
+SLGN.US,D,20140825,000000,22.5057,22.5057,22.2376,22.3582,296299.72145985,0
+SLGN.US,D,20140826,000000,22.3256,22.484,22.2573,22.4087,366505.63885164,0
+SLGN.US,D,20140827,000000,22.4623,22.5196,22.3751,22.48,219692.25440461,0
+SLGN.US,D,20140828,000000,22.4136,22.5196,22.3434,22.4583,238345.34175445,0
+SLGN.US,D,20140829,000000,22.4959,22.6622,22.3959,22.5572,274019.05562785,0
+SLGN.US,D,20140902,000000,23.2908,23.2908,22.484,22.5097,898581.7986741,0
+SLGN.US,D,20140903,000000,22.5236,22.6276,22.4523,22.5691,392053.24670853,0
+SLGN.US,D,20140904,000000,22.5196,22.6008,22.4226,22.578,349814.33301457,0
+SLGN.US,D,20140905,000000,22.5196,22.7393,22.3959,22.7216,138433.89029231,0
+SLGN.US,D,20140908,000000,22.6839,22.968,22.5612,22.7582,307376.4126481,0
+SLGN.US,D,20140909,000000,22.6939,22.6939,22.5097,22.5632,362570.96377839,0
+SLGN.US,D,20140910,000000,22.6314,22.6443,22.5057,22.5731,253681.98795783,0
+SLGN.US,D,20140911,000000,22.674,22.674,22.4623,22.6384,164429.01061581,0
+SLGN.US,D,20140912,000000,22.6473,22.6473,22.274,22.3454,265754.72269478,0
+SLGN.US,D,20140915,000000,22.3959,22.4226,22.2196,22.274,179451.48892501,0
+SLGN.US,D,20140916,000000,22.2453,22.3701,21.9969,22.1237,827973.82719267,0
+SLGN.US,D,20140917,000000,22.097,22.2493,21.7159,21.796,509727.81151807,0
+SLGN.US,D,20140918,000000,21.883,21.883,21.593,21.6722,321892.78769372,0
+SLGN.US,D,20140919,000000,21.691,21.7573,21.5643,21.602,847755.29247751,0
+SLGN.US,D,20140922,000000,21.597,21.6188,21.3643,21.4387,479860.64766292,0
+SLGN.US,D,20140923,000000,21.3793,21.4565,21.1615,21.1922,429356.39084974,0
+SLGN.US,D,20140924,000000,21.2595,21.3189,21.1516,21.2555,461454.04573486,0
+SLGN.US,D,20140925,000000,21.1951,21.2327,21.0793,21.1239,357075.55109584,0
+SLGN.US,D,20140926,000000,21.1298,21.1693,20.9733,21.106,483047.78498156,0
+SLGN.US,D,20140929,000000,20.9417,21.2327,20.8358,21.1663,468334.42363574,0
+SLGN.US,D,20140930,000000,21.1663,21.1663,20.9466,21.0555,359742.44254472,0
+SLGN.US,D,20141001,000000,21.0555,21.0872,20.8229,20.8426,670413.07224389,0
+SLGN.US,D,20141002,000000,20.7595,20.8566,20.5795,20.8387,453406.9028251,0
+SLGN.US,D,20141003,000000,20.8952,21.005,20.7793,20.9685,593085.34246022,0
+SLGN.US,D,20141006,000000,21.0377,21.1099,20.8952,21.0298,228640.48336453,0
+SLGN.US,D,20141007,000000,20.9733,21.0605,20.8299,20.915,418122.11062134,0
+SLGN.US,D,20141008,000000,20.9773,21.4317,20.8566,21.397,568768.14133997,0
+SLGN.US,D,20141009,000000,21.3069,21.4287,21.0645,21.1416,452347.21754863,0
+SLGN.US,D,20141010,000000,21.0555,21.3604,20.9417,21.0713,585382.67302927,0
+SLGN.US,D,20141013,000000,21.0793,21.2713,20.8299,21.0516,867482.20770999,0
+SLGN.US,D,20141014,000000,21.2109,21.5326,21.0269,21.4188,826416.12014185,0
+SLGN.US,D,20141015,000000,21.1951,21.5376,21.0952,21.3069,567983.22669763,0
+SLGN.US,D,20141016,000000,21.4,21.896,21.2278,21.6386,887762.70495534,0
+SLGN.US,D,20141017,000000,21.7752,21.9682,21.6495,21.9157,357191.72250366,0
+SLGN.US,D,20141020,000000,21.8148,22.2088,21.696,22.2039,320810.87832184,0
+SLGN.US,D,20141021,000000,22.3305,22.769,22.295,22.7116,490632.26263239,0
+SLGN.US,D,20141022,000000,22.3612,23.174,21.7802,21.8148,1533385.8089585,0
+SLGN.US,D,20141023,000000,21.893,22.1989,21.8475,22.0444,540177.85278459,0
+SLGN.US,D,20141024,000000,22.0722,22.2453,21.883,22.0216,608836.16498709,0
+SLGN.US,D,20141027,000000,21.9643,22.088,21.7475,21.8336,640220.62844687,0
+SLGN.US,D,20141028,000000,21.987,22.1841,21.9247,22.1097,387360.93201912,0
+SLGN.US,D,20141029,000000,22.0762,22.382,21.8336,21.9682,501490.75361118,0
+SLGN.US,D,20141030,000000,21.8563,21.9455,21.696,21.8009,656606.85806516,0
+SLGN.US,D,20141031,000000,22.0633,22.1147,21.7762,22.0216,776153.29781969,0
+SLGN.US,D,20141103,000000,22.094,22.1929,21.8603,21.9455,385843.63241448,0
+SLGN.US,D,20141104,000000,21.9207,22.1048,21.7713,21.8504,1029919.1312284,0
+SLGN.US,D,20141105,000000,21.9544,22.279,21.9118,22.1742,528249.57466778,0
+SLGN.US,D,20141106,000000,22.2088,22.3582,22.0147,22.2166,238524.14470386,0
+SLGN.US,D,20141107,000000,22.2286,22.3494,22.2118,22.3177,274360.49854819,0
+SLGN.US,D,20141110,000000,22.3869,22.5236,22.3701,22.4523,253592.08139004,0
+SLGN.US,D,20141111,000000,22.4326,22.5661,22.297,22.4623,318919.8098399,0
+SLGN.US,D,20141112,000000,22.3741,22.5473,22.3454,22.472,253642.59069778,0
+SLGN.US,D,20141113,000000,22.5324,22.578,22.274,22.3008,201613.9629769,0
+SLGN.US,D,20141114,000000,22.3077,22.3701,21.9643,22.0089,268001.37670324,0
+SLGN.US,D,20141117,000000,22.0177,22.297,21.9455,22.1602,310569.61108368,0
+SLGN.US,D,20141118,000000,22.1841,22.3553,22.1514,22.2039,327026.55373281,0
+SLGN.US,D,20141119,000000,22.1147,22.2366,22.0633,22.1237,230312.34145086,0
+SLGN.US,D,20141120,000000,21.9999,22.2118,21.9999,22.1841,238593.84754856,0
+SLGN.US,D,20141121,000000,22.4087,22.4087,21.9782,22.2088,334228.17083095,0
+SLGN.US,D,20141124,000000,22.1732,22.5691,22.1732,22.3701,312933.44668609,0
+SLGN.US,D,20141125,000000,22.4136,22.5276,22.3355,22.4642,280821.64919481,0
+SLGN.US,D,20141126,000000,22.4523,22.6354,22.3662,22.5236,281637.87960795,0
+SLGN.US,D,20141128,000000,22.6017,22.8958,22.5523,22.6711,146835.60854244,0
+SLGN.US,D,20141201,000000,22.6711,23.0571,22.5691,22.8245,515883.8859459,0
+SLGN.US,D,20141202,000000,22.9363,23.1393,22.8334,23.0384,297670.54407203,0
+SLGN.US,D,20141203,000000,23.1255,23.4264,23.0137,23.3759,339819.5511982,0
+SLGN.US,D,20141204,000000,23.2908,24.3974,23.2908,23.6967,537820.0782991,0
+SLGN.US,D,20141205,000000,23.66,23.9619,23.3561,23.37,378057.11753267,0
+SLGN.US,D,20141208,000000,23.3403,23.5036,23.1571,23.2354,301098.10569553,0
+SLGN.US,D,20141209,000000,23.1156,23.6095,23.0304,23.5689,408634.44225471,0
+SLGN.US,D,20141210,000000,23.5036,23.66,23.2027,23.2354,387225.56707436,0
+SLGN.US,D,20141211,000000,23.5571,23.7591,23.2383,23.3462,367067.30235375,0
+SLGN.US,D,20141212,000000,23.2848,23.374,22.9957,23.072,362341.65152123,0
+SLGN.US,D,20141215,000000,23.1343,23.1531,22.8809,22.965,751306.75915429,0
+SLGN.US,D,20141216,000000,22.9226,23.1907,22.7621,23.0849,578275.00324353,0
+SLGN.US,D,20141217,000000,23.0997,23.6333,23.0047,23.5571,610233.25243929,0
+SLGN.US,D,20141218,000000,23.8203,24.2381,23.664,24.1925,502864.60678182,0
+SLGN.US,D,20141219,000000,24.1847,24.3757,24.1074,24.349,695270.72295699,0
+SLGN.US,D,20141222,000000,24.2945,24.5123,24.2094,24.4064,223433.98392229,0
+SLGN.US,D,20141223,000000,24.5025,24.6955,24.2569,24.5073,317129.75997346,0
+SLGN.US,D,20141224,000000,24.4381,24.6054,24.253,24.5727,136036.71854678,0
+SLGN.US,D,20141226,000000,24.6004,24.7014,24.4341,24.4796,92398.697028314,0
+SLGN.US,D,20141229,000000,24.4796,24.6975,24.4796,24.6638,282404.6108995,0
+SLGN.US,D,20141230,000000,24.6153,24.6925,24.3678,24.3857,306183.3827992,0
+SLGN.US,D,20141231,000000,24.4548,24.5509,24.0668,24.0867,346957.52656857,0
+SLGN.US,D,20150102,000000,24.1638,24.4241,23.9104,24.2242,379068.31387372,0
+SLGN.US,D,20150105,000000,23.9896,24.1757,23.7491,24.159,457393.09739226,0
+SLGN.US,D,20150106,000000,24.1887,24.247,23.8105,23.9748,857360.1424381,0
+SLGN.US,D,20150107,000000,24.1302,24.4381,23.9748,24.0985,395007.03102539,0
+SLGN.US,D,20150108,000000,24.2668,24.5073,24.1925,24.2628,647440.42889578,0
+SLGN.US,D,20150109,000000,24.3074,24.4441,23.848,23.864,422366.91284413,0
+SLGN.US,D,20150112,000000,23.8797,24.1471,23.7451,24.0065,327540.73848565,0
+SLGN.US,D,20150113,000000,24.2183,24.5172,23.8669,23.9718,439190.55306748,0
+SLGN.US,D,20150114,000000,23.6333,23.9144,23.5887,23.7926,282786.46126604,0
+SLGN.US,D,20150115,000000,23.8155,23.9847,23.473,23.5828,418573.66383256,0
+SLGN.US,D,20150116,000000,23.6036,23.7284,23.3403,23.5373,498718.8028022,0
+SLGN.US,D,20150120,000000,23.5571,23.66,23.1987,23.4511,1042618.1813814,0
+SLGN.US,D,20150121,000000,23.0384,23.3877,22.5661,23.366,1166265.9769247,0
+SLGN.US,D,20150122,000000,23.5174,23.6422,23.2957,23.6333,592615.6058982,0
+SLGN.US,D,20150123,000000,23.6135,23.6383,23.3848,23.4313,504879.92816081,0
+SLGN.US,D,20150126,000000,23.4778,23.8342,23.2174,23.8243,763297.6688127,0
+SLGN.US,D,20150127,000000,23.5689,23.6777,23.3877,23.5373,308629.04348016,0
+SLGN.US,D,20150128,000000,23.6777,23.8155,23.3501,23.4046,353599.5005369,0
+SLGN.US,D,20150129,000000,23.4867,23.6383,22.9323,23.1086,1007508.1513824,0
+SLGN.US,D,20150130,000000,23.0938,23.2403,22.7889,23.0997,1128875.9567742,0
+SLGN.US,D,20150202,000000,23.1036,23.3274,22.8978,23.2957,471838.75940702,0
+SLGN.US,D,20150203,000000,23.469,23.7084,23.4214,23.5917,586136.2719008,0
+SLGN.US,D,20150204,000000,23.8967,25.0112,23.8967,24.541,2569043.8077327,0
+SLGN.US,D,20150205,000000,24.8291,25.2686,24.8291,25.0904,1251716.6135798,0
+SLGN.US,D,20150206,000000,25.0716,25.23,24.8201,24.9914,514730.25335703,0
+SLGN.US,D,20150209,000000,25.2329,25.4616,25.1628,25.2726,629866.22035936,0
+SLGN.US,D,20150210,000000,25.3885,25.8902,25.2864,25.7171,1230967.3899585,0
+SLGN.US,D,20150211,000000,25.7606,25.8785,25.5378,25.6121,672811.25417557,0
+SLGN.US,D,20150212,000000,25.8032,25.8219,25.5329,25.5795,725734.90682968,0
+SLGN.US,D,20150213,000000,25.6448,25.6903,25.4784,25.5418,923786.95342448,0
+SLGN.US,D,20150217,000000,25.5468,25.8785,25.4646,25.7299,595199.66208238,0
+SLGN.US,D,20150218,000000,25.7111,25.8785,25.5538,25.8458,954703.70069455,0
+SLGN.US,D,20150219,000000,25.7606,25.8507,25.5062,25.5606,696867.82726786,0
+SLGN.US,D,20150220,000000,25.5329,25.6488,25.4012,25.6309,755677.83464645,0
+SLGN.US,D,20150223,000000,25.6309,25.7665,25.5101,25.7171,495923.61771165,0
+SLGN.US,D,20150224,000000,25.7428,25.8695,25.6606,25.7249,563296.97312514,0
+SLGN.US,D,20150225,000000,25.7299,25.8032,25.6121,25.7606,338107.28566568,0
+SLGN.US,D,20150226,000000,25.8032,25.9359,25.6656,25.9359,374820.48109245,0
+SLGN.US,D,20150227,000000,25.9616,26.0358,25.6586,25.7952,437467.17548727,0
+SLGN.US,D,20150302,000000,25.7705,25.9576,25.7478,25.9359,613606.26401042,0
+SLGN.US,D,20150303,000000,25.9427,25.9714,25.8458,25.9359,589572.9251997,0
+SLGN.US,D,20150304,000000,25.8952,25.9359,25.7339,25.8695,334510.01276815,0
+SLGN.US,D,20150305,000000,25.8595,25.9665,25.6547,25.7042,502546.39814303,0
+SLGN.US,D,20150306,000000,25.7002,25.8785,25.5972,25.6259,833501.56583217,0
+SLGN.US,D,20150309,000000,25.6547,25.9833,25.622,25.8595,620734.13751925,0
+SLGN.US,D,20150310,000000,25.7903,26.0268,25.7201,25.7201,1145531.9060958,0
+SLGN.US,D,20150311,000000,25.9744,26.6248,25.9744,26.2605,1283748.6063648,0
+SLGN.US,D,20150312,000000,26.4872,26.4872,25.5131,25.5923,926881.15361687,0
+SLGN.US,D,20150313,000000,25.5408,25.6151,25.2607,25.2884,743102.02720436,0
+SLGN.US,D,20150316,000000,25.5498,25.5636,25.3418,25.5408,568428.71879193,0
+SLGN.US,D,20150317,000000,25.423,25.5181,25.3865,25.4319,587954.60697958,0
+SLGN.US,D,20150318,000000,25.4765,26.0595,25.4022,25.9516,1188567.856666,0
+SLGN.US,D,20150319,000000,25.8586,26.1694,25.8498,25.9774,606156.14111819,0
+SLGN.US,D,20150320,000000,26.0507,26.3506,25.8982,26.2982,2097471.7374706,0
+SLGN.US,D,20150323,000000,26.2783,26.6199,26.2447,26.3396,450351.08970659,0
+SLGN.US,D,20150324,000000,26.3684,26.4773,26.0131,26.3436,419493.94341966,0
+SLGN.US,D,20150325,000000,26.3249,26.3396,25.7458,25.7695,292319.58800964,0
+SLGN.US,D,20150326,000000,25.7032,25.8111,25.4022,25.7844,291650.8447751,0
+SLGN.US,D,20150327,000000,25.9516,25.9516,25.5498,25.6566,375770.05607804,0
+SLGN.US,D,20150330,000000,25.6942,26.1942,25.6942,26.1823,213966.51927876,0
+SLGN.US,D,20150331,000000,25.9516,26.2318,25.9516,26.1912,542385.109533,0
+SLGN.US,D,20150401,000000,26.0545,26.0862,25.6428,26.0862,444129.35317869,0
+SLGN.US,D,20150402,000000,26.0595,26.2605,26.0595,26.209,324944.56006761,0
+SLGN.US,D,20150406,000000,26.2832,26.5406,26.0545,26.4674,575083.82518027,0
+SLGN.US,D,20150407,000000,26.4486,26.5189,25.9309,25.9962,390532.91654543,0
+SLGN.US,D,20150408,000000,25.8675,26.3396,25.8675,26.2695,365332.81272582,0
+SLGN.US,D,20150409,000000,26.1407,26.3249,26.0458,26.1358,269980.33138064,0
+SLGN.US,D,20150410,000000,26.2318,26.2695,25.9744,26.017,392861.39563243,0
+SLGN.US,D,20150413,000000,25.9072,26.1052,25.9072,25.9309,289872.91714252,0
+SLGN.US,D,20150414,000000,25.9606,26.0308,25.7279,25.9913,690279.39316574,0
+SLGN.US,D,20150415,000000,26.1358,26.1358,25.6102,25.6388,573524.09775714,0
+SLGN.US,D,20150416,000000,25.5874,25.7378,25.3161,25.4716,439124.89096743,0
+SLGN.US,D,20150417,000000,25.1409,25.4399,25.1409,25.3121,324716.2579966,0
+SLGN.US,D,20150420,000000,25.428,25.6982,25.2607,25.3538,291329.60557785,0
+SLGN.US,D,20150421,000000,25.4943,25.4943,25.1448,25.225,265191.03882036,0
+SLGN.US,D,20150422,000000,25.2349,25.3765,25.1498,25.3221,366028.83098654,0
+SLGN.US,D,20150423,000000,25.2706,25.4894,25.2706,25.3488,269010.55267196,0
+SLGN.US,D,20150424,000000,25.423,25.4943,25.3161,25.4587,283882.51324408,0
+SLGN.US,D,20150427,000000,25.5498,25.6844,25.3538,25.4983,376877.22010378,0
+SLGN.US,D,20150428,000000,25.4587,25.6982,25.3261,25.6606,368275.48499498,0
+SLGN.US,D,20150429,000000,24.3757,25.2172,23.6353,24.3678,1352591.7826336,0
+SLGN.US,D,20150430,000000,24.2223,24.8162,23.7204,24.2708,1144840.9387659,0
+SLGN.US,D,20150501,000000,24.3064,25.032,24.2124,24.9875,732672.86534139,0
+SLGN.US,D,20150504,000000,24.9914,25.2399,24.8201,24.9112,732008.16285148,0
+SLGN.US,D,20150505,000000,24.9112,25.1448,24.4985,24.5817,743767.73988042,0
+SLGN.US,D,20150506,000000,24.6361,24.8795,24.3628,24.4836,504777.89935916,0
+SLGN.US,D,20150507,000000,24.4281,24.5727,24.3628,24.4628,491196.95669296,0
+SLGN.US,D,20150508,000000,24.5637,24.7667,24.4202,24.5727,379318.84004012,0
+SLGN.US,D,20150511,000000,24.5272,24.6588,24.4509,24.547,313403.18324811,0
+SLGN.US,D,20150512,000000,24.2223,24.5272,24.2124,24.4241,317050.96545338,0
+SLGN.US,D,20150513,000000,24.5569,24.8469,24.5569,24.5866,424596.39368795,0
+SLGN.US,D,20150514,000000,24.74,24.9608,24.6191,24.8469,395523.23615053,0
+SLGN.US,D,20150515,000000,24.8756,25.2349,24.8429,25.1043,346195.8462078,0
+SLGN.US,D,20150518,000000,25.1538,25.4022,25.036,25.225,320785.62366797,0
+SLGN.US,D,20150519,000000,25.0775,25.4012,25.0687,25.2439,303858.94445681,0
+SLGN.US,D,20150520,000000,25.3538,25.4062,24.9697,25.0736,342471.28985476,0
+SLGN.US,D,20150521,000000,25.0825,25.0825,24.7113,24.8885,209082.26921992,0
+SLGN.US,D,20150522,000000,24.8885,24.9954,24.7301,24.9697,250365.54681136,0
+SLGN.US,D,20150526,000000,24.8568,24.9459,24.3857,24.5212,383659.60994764,0
+SLGN.US,D,20150527,000000,24.5817,24.9142,24.4925,24.8667,400626.69660498,0
+SLGN.US,D,20150528,000000,24.8064,24.9053,24.535,24.7825,255133.62546238,0
+SLGN.US,D,20150529,000000,24.6875,24.9231,24.342,24.5549,399239.71101434,0
+SLGN.US,D,20150601,000000,24.5509,24.7855,24.3837,24.6191,472786.3140203,0
+SLGN.US,D,20150602,000000,24.6231,24.739,24.4361,24.6825,535535.03721676,0
+SLGN.US,D,20150603,000000,24.6727,24.9618,24.6321,24.8717,337718.36399606,0
+SLGN.US,D,20150604,000000,24.7301,24.8102,24.6321,24.7103,300983.95466003,0
+SLGN.US,D,20150605,000000,24.6588,24.8518,24.4004,24.8331,324224.29733918,0
+SLGN.US,D,20150608,000000,24.8518,24.8925,24.6588,24.6825,376674.17268665,0
+SLGN.US,D,20150609,000000,24.6191,24.6351,24.4271,24.4748,288884.95508305,0
+SLGN.US,D,20150610,000000,24.3569,24.6538,24.3193,24.4698,543540.76249417,0
+SLGN.US,D,20150611,000000,24.5677,24.9736,24.4698,24.9657,298898.93043636,0
+SLGN.US,D,20150612,000000,24.8925,24.8925,24.5252,24.5717,364282.21912475,0
+SLGN.US,D,20150615,000000,24.5212,24.743,24.2074,24.4144,210247.01385649,0
+SLGN.US,D,20150616,000000,24.5994,24.5994,24.3658,24.4618,237467.48998587,0
+SLGN.US,D,20150617,000000,24.545,24.5994,24.3569,24.4965,480469.78991431,0
+SLGN.US,D,20150618,000000,24.5637,24.839,24.5015,24.739,235251.14156205,0
+SLGN.US,D,20150619,000000,24.8064,25.0835,24.6321,24.9231,1042375.7367042,0
+SLGN.US,D,20150622,000000,25.0548,25.2766,24.8469,25.0647,258931.92540474,0
+SLGN.US,D,20150623,000000,25.0647,25.1558,24.7509,24.7914,211349.12695147,0
+SLGN.US,D,20150624,000000,24.735,24.7707,24.3747,24.4875,268450.90954215,0
+SLGN.US,D,20150625,000000,24.4875,24.5252,24.151,24.3242,295007.69336777,0
+SLGN.US,D,20150626,000000,24.3242,24.545,24.2262,24.5252,656850.31292848,0
+SLGN.US,D,20150629,000000,24.3005,24.5312,24.1044,24.1124,273540.22739044,0
+SLGN.US,D,20150630,000000,24.1925,24.3143,23.7679,23.8422,427424.91492162,0
+SLGN.US,D,20150701,000000,24.0104,24.1361,23.8887,24.0243,368038.09124859,0
+SLGN.US,D,20150702,000000,24.0154,24.1213,23.8422,24.0292,224631.05451582,0
+SLGN.US,D,20150706,000000,23.8333,24.1084,23.8333,24.0441,529376.94241662,0
+SLGN.US,D,20150707,000000,24.0391,24.1718,23.8422,24.151,271769.37106093,0
+SLGN.US,D,20150708,000000,23.9975,24.1401,23.7916,23.8699,437531.82740117,0
+SLGN.US,D,20150709,000000,24.053,24.1124,23.7036,23.7828,534243.00912467,0
+SLGN.US,D,20150710,000000,23.8747,24.0292,23.7531,23.9936,638926.57998247,0
+SLGN.US,D,20150713,000000,24.0342,24.2114,23.956,24.1925,381312.94750985,0
+SLGN.US,D,20150714,000000,24.0995,24.2262,23.8947,23.9658,350212.3463596,0
+SLGN.US,D,20150715,000000,24.0065,24.0877,23.6897,23.9005,483541.7660113,0
+SLGN.US,D,20150716,000000,23.9936,24.3094,23.9361,24.2688,417614.99717158,0
+SLGN.US,D,20150717,000000,24.2688,24.3193,24.059,24.1401,366935.97815361,0
+SLGN.US,D,20150720,000000,24.1817,24.1817,23.8747,23.9234,301866.8573594,0
+SLGN.US,D,20150721,000000,23.8887,23.9321,23.6373,23.7728,701109.5989322,0
+SLGN.US,D,20150722,000000,24.7202,24.7202,23.5986,23.9194,708858.73692627,0
+SLGN.US,D,20150723,000000,23.9234,23.9748,23.5679,23.658,384860.72128579,0
+SLGN.US,D,20150724,000000,23.658,23.7996,23.4927,23.6373,877718.42401737,0
+SLGN.US,D,20150727,000000,23.6075,23.6075,23.1571,23.372,383530.30611982,0
+SLGN.US,D,20150728,000000,23.4531,23.7124,23.2927,23.658,274206.95025266,0
+SLGN.US,D,20150729,000000,23.6273,24.0955,23.4967,24.0391,235912.8134935,0
+SLGN.US,D,20150730,000000,23.9896,24.2876,23.8887,24.2203,260486.60189709,0
+SLGN.US,D,20150731,000000,24.3242,24.5509,24.0777,24.1599,294782.42185523,0
+SLGN.US,D,20150803,000000,24.1441,24.1441,23.6214,23.8243,235490.55568077,0
+SLGN.US,D,20150804,000000,23.7956,24.0342,23.6857,23.8699,190989.83518604,0
+SLGN.US,D,20150805,000000,23.9361,24.2164,23.9361,24.1312,392160.32644095,0
+SLGN.US,D,20150806,000000,24.1174,24.2847,23.9461,24.1767,351711.46261344,0
+SLGN.US,D,20150807,000000,24.3964,24.3964,24.0243,24.2391,435764.00163014,0
+SLGN.US,D,20150810,000000,24.3876,24.6678,24.2648,24.6094,443726.28890289,0
+SLGN.US,D,20150811,000000,24.3787,24.737,24.3787,24.5312,330797.57864897,0
+SLGN.US,D,20150812,000000,24.2748,24.4184,24.1174,24.3193,280624.6628946,0
+SLGN.US,D,20150813,000000,24.3094,24.5312,24.2262,24.4044,245654.038585,0
+SLGN.US,D,20150814,000000,24.3569,24.9657,24.3569,24.9231,231937.73097406,0
+SLGN.US,D,20150817,000000,24.8291,25.1053,24.6291,25.0835,260040.09961663,0
+SLGN.US,D,20150818,000000,25.0122,25.2182,24.8102,25.1271,252739.48427532,0
+SLGN.US,D,20150819,000000,25.0172,25.0172,24.5954,24.9112,256719.61772555,0
+SLGN.US,D,20150820,000000,24.7162,24.9657,24.4044,24.4538,204491.98333215,0
+SLGN.US,D,20150821,000000,24.2955,24.3618,24.0728,24.0728,484007.46182869,0
+SLGN.US,D,20150824,000000,23.366,23.8787,23.1483,23.269,710822.53881136,0
+SLGN.US,D,20150825,000000,23.9658,23.9658,23.1858,23.2274,669687.75858468,0
+SLGN.US,D,20150826,000000,23.6997,23.6997,22.8324,23.2354,553725.45930767,0
+SLGN.US,D,20150827,000000,23.5897,23.852,23.172,23.7828,418720.14082502,0
+SLGN.US,D,20150828,000000,23.7352,23.8669,23.667,23.8045,310657.49727915,0
+SLGN.US,D,20150831,000000,23.6997,23.8897,23.5758,23.7323,356333.06427201,0
+SLGN.US,D,20150901,000000,23.3175,23.5461,22.9413,23.0007,464444.1967533,0
+SLGN.US,D,20150902,000000,23.2472,23.2472,22.8334,23.1561,373981.01639774,0
+SLGN.US,D,20150903,000000,23.1967,23.5551,23.1967,23.4877,180704.11975706,0
+SLGN.US,D,20150904,000000,23.2254,23.3363,23.0968,23.1937,268515.56145607,0
+SLGN.US,D,20150908,000000,23.4997,23.8699,23.2601,23.8145,492687.99145756,0
+SLGN.US,D,20150909,000000,24.0352,24.5282,23.8095,23.8797,785692.48568021,0
+SLGN.US,D,20150910,000000,23.9668,24.0787,23.5333,23.6363,238220.07867125,0
+SLGN.US,D,20150911,000000,23.5521,23.6758,23.3551,23.5937,219090.18345631,0
+SLGN.US,D,20150914,000000,23.5897,23.6313,23.3363,23.5095,202107.94400663,0
+SLGN.US,D,20150915,000000,23.9283,24.4202,23.6937,23.9758,366920.8253613,0
+SLGN.US,D,20150916,000000,23.9521,24.3589,23.7916,24.2935,250649.40912088,0
+SLGN.US,D,20150917,000000,24.2965,24.5687,24.1827,24.2272,220837.80550424,0
+SLGN.US,D,20150918,000000,23.9283,24.1738,23.5591,23.5976,1262270.0283398,0
+SLGN.US,D,20150921,000000,23.7481,24.1867,23.7352,23.9718,228144.48196248,0
+SLGN.US,D,20150922,000000,23.6719,23.7996,23.4739,23.4917,207838.73006326,0
+SLGN.US,D,20150923,000000,23.4788,23.4788,22.9096,23.16,302233.55493361,0
+SLGN.US,D,20150924,000000,22.961,23.3036,22.8067,23.1373,298953.48048873,0
+SLGN.US,D,20150925,000000,23.2858,23.47,23.0364,23.18,294995.57113392,0
+SLGN.US,D,20150928,000000,23.0492,23.4135,23.0264,23.2304,577900.22418008,0
+SLGN.US,D,20150929,000000,23.2472,23.4957,23.0641,23.2541,568804.50804154,0
+SLGN.US,D,20150930,000000,23.567,23.7174,23.3214,23.5858,472825.71128034,0
+SLGN.US,D,20151001,000000,23.6016,23.8669,23.4957,23.6897,480550.6048067,0
+SLGN.US,D,20151002,000000,23.4521,24.0451,23.3551,24.0164,289478.94454211,0
+SLGN.US,D,20151005,000000,24.1618,24.5876,24.1223,24.538,488521.98375485,0
+SLGN.US,D,20151006,000000,24.5529,24.6518,24.1985,24.2935,434217.40662702,0
+SLGN.US,D,20151007,000000,24.4548,25.4082,24.3064,24.7004,547401.69397812,0
+SLGN.US,D,20151008,000000,24.6381,25.0488,24.6172,24.9726,432670.8116239,0
+SLGN.US,D,20151009,000000,24.9726,25.2944,24.4064,25.2449,191073.6806369,0
+SLGN.US,D,20151012,000000,25.2182,25.3231,25.0459,25.2983,127941.08670157,0
+SLGN.US,D,20151013,000000,25.1271,25.4012,25.0488,25.0587,139222.84567926,0
+SLGN.US,D,20151014,000000,25.1715,25.3508,25.0587,25.0914,208725.67350725,0
+SLGN.US,D,20151015,000000,25.1053,25.2716,24.8459,25.226,210489.45853366,0
+SLGN.US,D,20151016,000000,25.1845,25.2804,24.9775,25.2221,209606.5558343,0
+SLGN.US,D,20151019,000000,25.1092,25.2221,24.741,24.8865,343999.70150709,0
+SLGN.US,D,20151020,000000,24.8825,25.1369,24.8241,25.0024,578490.17289453,0
+SLGN.US,D,20151021,000000,21.303,24.0253,21.303,23.0968,1787609.2566953,0
+SLGN.US,D,20151022,000000,22.8483,24.0164,21.5643,23.3135,1525493.2245305,0
+SLGN.US,D,20151023,000000,23.5234,23.7679,22.9463,23.0691,1574918.6025302,0
+SLGN.US,D,20151026,000000,23.0364,23.3313,22.7266,22.8681,590647.76326849,0
+SLGN.US,D,20151027,000000,22.8769,22.8769,22.2296,22.779,695891.98744225,0
+SLGN.US,D,20151028,000000,22.8978,23.2155,22.6553,23.1136,622417.10765328,0
+SLGN.US,D,20151029,000000,23.0789,23.2106,22.6651,23.0364,458486.11881184,0
+SLGN.US,D,20151030,000000,23.0147,23.2304,22.9056,23.0541,484520.63639537,0
+SLGN.US,D,20151102,000000,23.0591,23.4957,23.0224,23.3264,621104.87583809,0
+SLGN.US,D,20151103,000000,23.2957,23.5333,23.0819,23.2423,484741.86716329,0
+SLGN.US,D,20151104,000000,23.264,23.264,22.9076,22.9562,432079.8527233,0
+SLGN.US,D,20151105,000000,22.9977,23.2344,22.7483,23.1423,444803.14734399,0
+SLGN.US,D,20151106,000000,23.0968,23.2106,22.8621,23.16,287049.44683964,0
+SLGN.US,D,20151109,000000,23.1136,23.47,22.8908,23.0442,441411.95242206,0
+SLGN.US,D,20151110,000000,22.9285,23.1887,22.7393,23.0442,694789.87434727,0
+SLGN.US,D,20151111,000000,23.0739,23.3957,23.0364,23.2501,403770.39591897,0
+SLGN.US,D,20151112,000000,23.0641,23.17,22.5988,22.6691,617127.77294634,0
+SLGN.US,D,20151113,000000,22.6602,22.8621,22.5711,22.6473,286609.0056761,0
+SLGN.US,D,20151116,000000,22.5543,22.8394,22.489,22.7967,367803.72806065,0
+SLGN.US,D,20151117,000000,22.8334,23.2106,22.8334,22.983,374424.48811973,0
+SLGN.US,D,20151118,000000,23.0394,23.564,22.8581,23.4471,490479.724523,0
+SLGN.US,D,20151119,000000,23.4224,23.6847,23.3036,23.657,587561.64456533,0
+SLGN.US,D,20151120,000000,23.6797,23.9321,23.6442,23.7679,610723.1927244,0
+SLGN.US,D,20151123,000000,23.7441,24.156,23.6797,23.8422,438851.13051945,0
+SLGN.US,D,20151124,000000,23.8045,24.3896,23.6997,24.2807,362064.86051479,0
+SLGN.US,D,20151125,000000,24.2757,24.6172,24.1371,24.2124,296539.13557857,0
+SLGN.US,D,20151127,000000,24.2034,24.5617,24.0292,24.4164,96675.825208072,0
+SLGN.US,D,20151130,000000,24.5143,24.742,24.3757,24.6975,559403.71568424,0
+SLGN.US,D,20151201,000000,24.7974,25.4122,24.5895,25.0092,839864.72842176,0
+SLGN.US,D,20151202,000000,25.0092,25.2419,24.4905,24.5836,361541.58408657,0
+SLGN.US,D,20151203,000000,24.7667,24.839,24.0164,24.0965,1087191.6352792,0
+SLGN.US,D,20151204,000000,24.1321,24.4865,23.9044,24.3905,882769.35479177,0
+SLGN.US,D,20151207,000000,24.2847,24.8618,23.8967,24.0629,407175.73344706,0
+SLGN.US,D,20151208,000000,23.8738,23.9748,23.5956,23.7381,390747.07601027,0
+SLGN.US,D,20151209,000000,23.6877,24.1698,23.6877,23.8402,461075.22592679,0
+SLGN.US,D,20151210,000000,24.0203,25.2884,23.2967,24.7667,1424572.5970996,0
+SLGN.US,D,20151211,000000,24.5192,24.9627,24.3817,24.6321,1215813.5874492,0
+SLGN.US,D,20151214,000000,24.6034,24.9627,24.1618,24.1985,746608.38334795,0
+SLGN.US,D,20151215,000000,24.3857,24.7924,24.2411,24.5657,957784.76846693,0
+SLGN.US,D,20151216,000000,24.6945,24.7014,24.0995,24.4391,642992.57925585,0
+SLGN.US,D,20151217,000000,24.4905,24.5895,23.9887,24.0114,450292.49890961,0
+SLGN.US,D,20151218,000000,23.8995,23.9224,23.3145,23.3769,1396638.9295448,0
+SLGN.US,D,20151221,000000,23.5115,23.6383,22.8077,23.5838,329088.34367492,0
+SLGN.US,D,20151222,000000,23.665,24.0075,23.5501,23.9184,401947.00990941,0
+SLGN.US,D,20151223,000000,24.0292,24.2757,23.9184,24.2371,458650.77915508,0
+SLGN.US,D,20151224,000000,24.1906,24.4114,24.0629,24.3817,155867.68295321,0
+SLGN.US,D,20151228,000000,24.2935,24.5934,24.2608,24.5707,461937.92490306,0
+SLGN.US,D,20151229,000000,24.6875,24.8518,24.6441,24.7974,961047.66974719,0
+SLGN.US,D,20151230,000000,24.742,24.938,24.6618,24.7014,207558.90849836,0
+SLGN.US,D,20151231,000000,24.6084,25.2557,24.3984,24.4202,325997.17404099,0
+SLGN.US,D,20160104,000000,24.2124,24.345,23.6293,24.2608,509911.66539825,0
+SLGN.US,D,20160105,000000,24.9528,25.1389,24.1223,24.5292,696122.30988556,0
+SLGN.US,D,20160106,000000,24.4341,25.3448,24.3282,24.6945,667895.68834593,0
+SLGN.US,D,20160107,000000,24.251,24.4777,24.1777,24.2034,630744.07212795,0
+SLGN.US,D,20160108,000000,24.1698,24.3757,23.9094,24.2084,1092056.6918011,0
+SLGN.US,D,20160111,000000,24.3817,24.3935,22.9493,23.866,831789.30029965,0
+SLGN.US,D,20160112,000000,23.9887,24.2174,22.6968,23.67,467318.17636394,0
+SLGN.US,D,20160113,000000,23.7421,23.855,22.7977,22.8206,533348.99437761,0
+SLGN.US,D,20160114,000000,22.8433,23.1443,22.4384,22.7533,1503373.1782971,0
+SLGN.US,D,20160115,000000,22.3207,22.784,22.3207,22.5632,1442441.7799932,0
+SLGN.US,D,20160119,000000,23.2521,24.0352,22.5117,22.7483,1055672.8170609,0
+SLGN.US,D,20160120,000000,22.4423,23.6145,22.4423,23.3897,1129262.8580714,0
+SLGN.US,D,20160121,000000,23.8837,24.3025,23.367,23.5017,1307701.1302832,0
+SLGN.US,D,20160122,000000,23.863,24.153,22.975,24.1044,791726.3275833,0
+SLGN.US,D,20160125,000000,23.9461,23.9748,23.1809,23.1957,530911.41518588,0
+SLGN.US,D,20160126,000000,23.3106,23.6957,23.2224,23.5927,454322.13148142,0
+SLGN.US,D,20160127,000000,23.4857,23.7858,23.3284,23.4541,564001.0728751,0
+SLGN.US,D,20160128,000000,23.6383,23.6383,23.1809,23.566,474454.131362,0
+SLGN.US,D,20160129,000000,23.5956,24.0728,23.5956,24.0352,706313.06781598,0
+SLGN.US,D,20160201,000000,23.9361,24.2847,23.5927,24.1827,793929.5435871,0
+SLGN.US,D,20160202,000000,24.0728,24.549,23.6827,23.7332,889665.89567113,0
+SLGN.US,D,20160203,000000,23.5927,24.8291,23.4818,24.5093,1604306.938148,0
+SLGN.US,D,20160204,000000,24.4202,24.8064,24.2034,24.534,935358.63582861,0
+SLGN.US,D,20160205,000000,24.449,25.3448,23.9708,24.0728,577333.50974718,0
+SLGN.US,D,20160208,000000,23.7381,23.7381,22.678,23.1977,627533.70052775,0
+SLGN.US,D,20160209,000000,22.9156,23.4086,22.4186,23.3234,503504.05461786,0
+SLGN.US,D,20160210,000000,23.3521,23.7571,23.2621,23.3145,458558.85221498,0
+SLGN.US,D,20160211,000000,23.0155,23.2164,22.8294,22.8958,548473.50148845,0
+SLGN.US,D,20160212,000000,23.0155,23.6145,22.774,23.0978,554442.69147763,0
+SLGN.US,D,20160216,000000,23.3007,23.4937,22.8097,23.2927,444600.09992687,0
+SLGN.US,D,20160217,000000,23.472,23.5907,23.3234,23.4204,334810.03805615,0
+SLGN.US,D,20160218,000000,23.458,23.5164,23.0027,23.4115,382151.40201841,0
+SLGN.US,D,20160219,000000,23.3284,23.4204,22.68,23.0799,491659.6219519,0
+SLGN.US,D,20160222,000000,23.266,23.4541,22.8206,23.0067,587840.45594409,0
+SLGN.US,D,20160223,000000,22.8394,23.0155,22.5899,22.8483,377578.28929527,0
+SLGN.US,D,20160224,000000,22.6651,22.9957,22.5434,22.872,472641.85740015,0
+SLGN.US,D,20160225,000000,22.967,23.166,22.8017,22.962,432276.8390235,0
+SLGN.US,D,20160226,000000,23.172,23.3571,22.8294,23.0414,421270.86086609,0
+SLGN.US,D,20160229,000000,23.0234,23.5927,23.0234,23.2878,401085.3211193,0
+SLGN.US,D,20160301,000000,23.5214,23.6383,23.2472,23.3471,440646.23131667,0
+SLGN.US,D,20160302,000000,23.3007,23.5788,23.1205,23.3977,727723.96336863,0
+SLGN.US,D,20160303,000000,23.3937,23.9313,23.2126,23.8967,983432.38475315,0
+SLGN.US,D,20160304,000000,23.855,23.9847,23.3423,23.5115,374010.31179624,0
+SLGN.US,D,20160307,000000,23.4541,23.7421,22.967,23.2927,541780.00802622,0
+SLGN.US,D,20160308,000000,23.0502,23.3571,22.967,23.269,498405.64509419,0
+SLGN.US,D,20160309,000000,23.4056,23.4204,22.9196,23.1858,545388.39297145,0
+SLGN.US,D,20160310,000000,23.176,23.3106,22.8869,23.1531,465138.19464171,0
+SLGN.US,D,20160311,000000,23.3897,23.6145,23.2621,23.5264,287803.04571117,0
+SLGN.US,D,20160314,000000,23.4541,23.5076,23.0492,23.4056,314507.31671539,0
+SLGN.US,D,20160315,000000,23.2997,23.566,23.1136,23.472,374731.58471081,0
+SLGN.US,D,20160316,000000,23.4393,24.1174,23.1106,24.0371,502477.7054845,0
+SLGN.US,D,20160317,000000,24.0847,24.5934,23.9718,24.347,993744.36502216,0
+SLGN.US,D,20160318,000000,23.9619,24.2114,23.1838,24.155,1726087.909677,0
+SLGN.US,D,20160321,000000,23.7313,24.2628,23.7313,23.9808,447695.31030542,0
+SLGN.US,D,20160322,000000,23.8747,24.5529,23.8747,24.4232,799637.09536216,0
+SLGN.US,D,20160323,000000,24.3292,24.4796,23.9481,24.0085,349643.6115544,0
+SLGN.US,D,20160324,000000,23.9293,24.2827,23.7986,23.9421,352137.76117079,0
+SLGN.US,D,20160328,000000,23.9619,24.2203,23.855,24.0847,218166.87331075,0
+SLGN.US,D,20160329,000000,23.9896,24.4004,23.9441,24.3717,375350.82882376,0
+SLGN.US,D,20160330,000000,24.4985,24.7014,24.1718,24.353,267581.13926281,0
+SLGN.US,D,20160331,000000,24.353,24.6935,24.055,24.249,356570.4580184,0
+SLGN.US,D,20160401,000000,24.1381,24.3974,24.1381,24.3104,324464.72164404,0
+SLGN.US,D,20160404,000000,24.2628,24.4548,24.1154,24.1381,371248.4628488,0
+SLGN.US,D,20160405,000000,23.9808,24.0648,23.66,23.8273,430429.20854623,0
+SLGN.US,D,20160406,000000,23.8709,24.1638,23.6095,24.1104,182574.98451589,0
+SLGN.US,D,20160407,000000,24.0371,24.0371,23.6095,23.9194,368759.36416317,0
+SLGN.US,D,20160408,000000,24.056,24.056,23.7531,23.9293,188193.63990934,0
+SLGN.US,D,20160411,000000,23.9104,24.0847,23.7441,23.9867,382238.27802772,0
+SLGN.US,D,20160412,000000,23.9768,24.3005,23.7421,24.2827,288902.12824768,0
+SLGN.US,D,20160413,000000,24.3747,24.6441,24.0907,24.4855,222194.48551024,0
+SLGN.US,D,20160414,000000,24.543,24.6915,24.3104,24.5747,279446.78583801,0
+SLGN.US,D,20160415,000000,24.6381,24.8201,24.4154,24.4767,633902.92423425,0
+SLGN.US,D,20160418,000000,24.4054,24.6965,24.4054,24.4796,624398.082703,0
+SLGN.US,D,20160419,000000,24.5609,24.7331,24.4232,24.6271,549535.20713722,0
+SLGN.US,D,20160420,000000,24.7103,24.7558,24.4767,24.543,393579.63798855,0
+SLGN.US,D,20160421,000000,24.4796,24.4945,24.0273,24.056,542215.39825898,0
+SLGN.US,D,20160422,000000,24.1184,24.4054,23.8897,24.3747,370833.27633914,0
+SLGN.US,D,20160425,000000,24.2054,24.2203,23.5887,23.8045,1112500.8392035,0
+SLGN.US,D,20160426,000000,23.9064,24.2203,23.6937,24.1757,641902.58839474,0
+SLGN.US,D,20160427,000000,24.8479,25.2766,23.7441,23.9064,479638.40670884,0
+SLGN.US,D,20160428,000000,23.6937,23.6937,22.8661,23.2997,903358.96900051,0
+SLGN.US,D,20160429,000000,23.16,23.2828,22.6899,23.1423,807732.72720737,0
+SLGN.US,D,20160502,000000,23.1473,23.5501,23.1235,23.4937,478575.69087391,0
+SLGN.US,D,20160503,000000,23.4244,23.5927,23.17,23.3838,364348.89141097,0
+SLGN.US,D,20160504,000000,23.2433,23.5927,23.1303,23.4145,328356.96889879,0
+SLGN.US,D,20160505,000000,23.4857,23.4857,23.0354,23.0433,579063.95863049,0
+SLGN.US,D,20160506,000000,23.0214,23.4293,22.873,23.1235,354874.35546437,0
+SLGN.US,D,20160509,000000,23.0264,23.5017,22.777,23.1473,251726.26756198,0
+SLGN.US,D,20160510,000000,23.2007,23.562,23.1897,23.5264,327275.05952691,0
+SLGN.US,D,20160511,000000,23.4818,23.8115,23.3462,23.5402,310770.6381285,0
+SLGN.US,D,20160512,000000,23.6383,23.865,23.5441,23.7164,325511.27450049,0
+SLGN.US,D,20160513,000000,23.6937,23.6937,23.0997,23.1897,298363.53177428,0
+SLGN.US,D,20160516,000000,23.1937,23.3937,23.1284,23.2164,256082.19026182,0
+SLGN.US,D,20160517,000000,23.1512,23.1512,22.486,22.5602,425857.10600925,0
+SLGN.US,D,20160518,000000,22.489,22.675,22.1286,22.1801,525801.8936145,0
+SLGN.US,D,20160519,000000,21.9662,22.3167,21.8049,22.185,335633.33977238,0
+SLGN.US,D,20160520,000000,22.2176,22.5859,22.0474,22.4939,510318.77041867,0
+SLGN.US,D,20160523,000000,22.4048,22.6008,22.3394,22.4097,308347.20154295,0
+SLGN.US,D,20160524,000000,22.4979,22.9917,22.4483,22.9226,343046.08577688,0
+SLGN.US,D,20160525,000000,22.977,23.2164,22.8097,23.18,514779.75247862,0
+SLGN.US,D,20160526,000000,23.2106,23.5828,22.9917,23.175,559323.910978,0
+SLGN.US,D,20160527,000000,23.1423,23.5274,23.1423,23.3947,448885.30959586,0
+SLGN.US,D,20160531,000000,23.5134,23.5581,23.2739,23.4026,440978.58256163,0
+SLGN.US,D,20160601,000000,23.3947,23.5917,23.1016,23.4451,309944.30585381,0
+SLGN.US,D,20160602,000000,23.4224,23.7084,23.362,23.7084,213236.15468878,0
+SLGN.US,D,20160603,000000,23.7332,23.7332,23.5174,23.6719,292272.10926036,0
+SLGN.US,D,20160606,000000,23.6402,23.849,23.6402,23.8213,241587.02912546,0
+SLGN.US,D,20160607,000000,23.8213,23.8917,23.4451,23.8164,279738.72963677,0
+SLGN.US,D,20160608,000000,23.3046,23.5234,22.7947,23.4026,558279.37849386,0
+SLGN.US,D,20160609,000000,23.3046,23.4551,23.1016,23.3947,259282.46000047,0
+SLGN.US,D,20160610,000000,23.2383,23.4551,23.0137,23.2204,446955.85404004,0
+SLGN.US,D,20160613,000000,23.1235,23.3818,22.9591,23.0958,535166.31927023,0
+SLGN.US,D,20160614,000000,22.9443,22.9493,22.6473,22.8225,486408.67431884,0
+SLGN.US,D,20160615,000000,22.8879,22.9116,22.6691,22.7354,377827.80527552,0
+SLGN.US,D,20160616,000000,22.6424,22.9265,22.4959,22.8542,269970.2295191,0
+SLGN.US,D,20160617,000000,22.8928,23.1136,22.8077,22.986,419217.15241322,0
+SLGN.US,D,20160620,000000,23.2007,23.5036,23.2007,23.463,344405.79634135,0
+SLGN.US,D,20160621,000000,23.3987,23.6164,23.2383,23.3106,238179.67122505,0
+SLGN.US,D,20160622,000000,23.3284,23.5937,23.1997,23.5511,267309.39918715,0
+SLGN.US,D,20160623,000000,23.7284,24.0025,23.5036,23.9034,329147.94465805,0
+SLGN.US,D,20160624,000000,22.972,23.2739,22.7116,22.7543,387615.49893014,0
+SLGN.US,D,20160627,000000,22.5632,22.7889,22.2356,22.4266,442820.15192197,0
+SLGN.US,D,20160628,000000,22.4266,22.9304,22.293,22.7543,232694.36040406,0
+SLGN.US,D,20160629,000000,22.8542,23.3897,22.5899,22.7483,344111.83217028,0
+SLGN.US,D,20160630,000000,22.5334,23.5511,22.4909,23.5511,432467.76420677,0
+SLGN.US,D,20160701,000000,23.4987,23.7234,23.0414,23.5551,284009.79669961,0
+SLGN.US,D,20160705,000000,23.2561,23.461,23.1106,23.2442,287502.01023701,0
+SLGN.US,D,20160706,000000,23.2067,23.7184,23.175,23.5897,475711.81312483,0
+SLGN.US,D,20160707,000000,23.5551,24.2054,23.4451,23.4907,430266.56857528,0
+SLGN.US,D,20160708,000000,23.6491,23.8253,23.4818,23.7591,462152.08436789,0
+SLGN.US,D,20160711,000000,23.7649,23.9184,23.653,23.854,205667.84001643,0
+SLGN.US,D,20160712,000000,23.9965,24.153,23.8669,23.9965,418403.95255854,0
+SLGN.US,D,20160713,000000,24.1044,24.1321,23.8987,23.9847,278327.49957841,0
+SLGN.US,D,20160714,000000,24.1272,24.2183,23.6957,24.0787,200109.79579228,0
+SLGN.US,D,20160715,000000,24.1618,24.4044,23.9461,23.9965,345128.07944209,0
+SLGN.US,D,20160718,000000,23.9936,24.0114,23.865,23.9887,255951.87624784,0
+SLGN.US,D,20160719,000000,23.9034,23.9887,23.8065,23.9303,290560.85391399,0
+SLGN.US,D,20160720,000000,23.9303,24.0738,23.668,23.96,513153.35276926,0
+SLGN.US,D,20160721,000000,23.8777,24.158,23.6857,23.7371,481977.99784354,0
+SLGN.US,D,20160722,000000,23.6957,24.5073,23.4997,23.8987,518966.97409059,0
+SLGN.US,D,20160725,000000,23.9034,24.5787,23.4056,23.9748,449353.02578557,0
+SLGN.US,D,20160726,000000,23.9461,24.1965,23.8987,24.1044,723538.76212897,0
+SLGN.US,D,20160727,000000,23.5976,23.67,22.5097,22.8789,1275222.6352177,0
+SLGN.US,D,20160728,000000,22.5057,22.9957,22.5057,22.8968,788694.75893251,0
+SLGN.US,D,20160729,000000,22.8879,22.972,22.6503,22.6879,537360.44359863,0
+SLGN.US,D,20160801,000000,22.7354,22.9216,22.6166,22.8225,472948.95399124,0
+SLGN.US,D,20160802,000000,22.8789,22.8789,22.476,22.4959,402608.68184086,0
+SLGN.US,D,20160803,000000,22.4959,22.4959,22.2483,22.384,359348.46994432,0
+SLGN.US,D,20160804,000000,22.3791,22.8037,21.9762,22.5661,486515.75405126,0
+SLGN.US,D,20160805,000000,22.6691,22.8701,22.6117,22.6473,419691.93990601,0
+SLGN.US,D,20160808,000000,22.6473,22.6691,22.4997,22.5572,460559.02080165,0
+SLGN.US,D,20160809,000000,22.6424,22.7116,22.1969,22.2483,384331.38374063,0
+SLGN.US,D,20160810,000000,22.2356,22.3553,22.097,22.288,719724.29920815,0
+SLGN.US,D,20160811,000000,22.288,22.4216,22.278,22.3266,451975.46904364,0
+SLGN.US,D,20160812,000000,22.278,22.278,21.9385,22.0256,400360.0074601,0
+SLGN.US,D,20160815,000000,22.084,22.2583,22.0157,22.0296,204173.77469336,0
+SLGN.US,D,20160816,000000,22.0207,22.0207,21.8227,21.9266,361798.1713699,0
+SLGN.US,D,20160817,000000,21.9167,21.989,21.7782,21.9662,350926.5479711,0
+SLGN.US,D,20160818,000000,21.9662,22.0673,21.9069,22.0523,294813.73762603,0
+SLGN.US,D,20160819,000000,21.9474,22.1484,21.8128,22.094,1013053.0631865,0
+SLGN.US,D,20160822,000000,22.09,22.09,21.8277,22.0127,408247.54095739,0
+SLGN.US,D,20160823,000000,22.094,22.2296,22.0069,22.0573,276703.12024137,0
+SLGN.US,D,20160824,000000,22.0157,22.09,21.8277,21.8465,195732.65918319,0
+SLGN.US,D,20160825,000000,21.787,22.0573,21.787,21.9662,228492.99618592,0
+SLGN.US,D,20160826,000000,21.985,22.2009,21.7356,21.8089,199994.63457062,0
+SLGN.US,D,20160829,000000,21.8553,22.094,21.7832,22.0346,378858.1951535,0
+SLGN.US,D,20160830,000000,22.081,22.3771,22.0207,22.1919,304272.11059416,0
+SLGN.US,D,20160831,000000,22.1672,22.2414,22.0346,22.0989,324089.94258058,0
+SLGN.US,D,20160901,000000,22.1821,22.2266,21.9583,22.2196,352098.36391076,0
+SLGN.US,D,20160902,000000,22.3374,22.5553,22.2573,22.5354,372370.77966687,0
+SLGN.US,D,20160906,000000,22.5354,22.7641,22.4028,22.7563,339614.48340876,0
+SLGN.US,D,20160907,000000,22.7186,22.963,22.6314,22.9572,253262.76070355,0
+SLGN.US,D,20160908,000000,22.8869,22.9897,22.7967,22.9106,367850.19662378,0
+SLGN.US,D,20160909,000000,22.7047,22.7047,22.5077,22.5859,799771.45012076,0
+SLGN.US,D,20160912,000000,22.5177,22.8681,22.081,22.8156,689475.28498646,0
+SLGN.US,D,20160913,000000,22.472,22.7433,22.4087,22.582,502591.85652,0
+SLGN.US,D,20160914,000000,22.6037,22.6037,22.3087,22.582,464985.65653233,0
+SLGN.US,D,20160915,000000,22.478,22.783,22.3592,22.7611,568979.27024634,0
+SLGN.US,D,20160916,000000,22.6186,22.8958,22.6186,22.6582,902276.04944248,0
+SLGN.US,D,20160919,000000,22.7186,22.783,22.4286,22.5731,375876.12562429,0
+SLGN.US,D,20160920,000000,22.7246,22.7928,22.2979,22.3237,295453.18546207,0
+SLGN.US,D,20160921,000000,22.3682,22.6958,22.3147,22.6958,320474.48633227,0
+SLGN.US,D,20160922,000000,22.8017,23.0809,22.6285,23.0671,378253.09364673,0
+SLGN.US,D,20160923,000000,22.9897,23.1096,22.8017,22.8978,246590.48115057,0
+SLGN.US,D,20160926,000000,22.8394,22.9533,22.7284,22.7523,193254.67254528,0
+SLGN.US,D,20160927,000000,22.68,23.0621,22.68,23.0027,192262.66974119,0
+SLGN.US,D,20160928,000000,23.0284,23.2601,22.9206,23.2383,342724.84657963,0
+SLGN.US,D,20160929,000000,23.1937,23.2501,22.971,23.072,272841.17857126,0
+SLGN.US,D,20160930,000000,23.174,23.3284,22.9343,23.2354,264616.24289824,0
+SLGN.US,D,20161003,000000,23.2354,23.3423,22.8394,22.8809,411378.10785136,0
+SLGN.US,D,20161004,000000,22.9343,23.0117,22.293,22.3849,406693.87465119,0
+SLGN.US,D,20161005,000000,22.4681,22.6226,22.2068,22.2701,304140.78639403,0
+SLGN.US,D,20161006,000000,22.2543,22.3562,22.1573,22.1722,394500.9277618,0
+SLGN.US,D,20161007,000000,22.2068,22.2603,21.695,21.9474,515129.2768882,0
+SLGN.US,D,20161010,000000,21.9425,22.2108,21.9425,22.1771,311939.42350969,0
+SLGN.US,D,20161011,000000,22.1019,22.1019,21.7257,21.985,330969.31029531,0
+SLGN.US,D,20161012,000000,21.9603,22.0474,21.9385,22.0157,169651.67303653,0
+SLGN.US,D,20161013,000000,21.8415,22.0762,21.6594,21.8979,251990.93633456,0
+SLGN.US,D,20161014,000000,21.9603,22.1919,21.9167,21.9563,205434.48701466,0
+SLGN.US,D,20161017,000000,22.8235,23.846,22.6186,23.3284,1378203.0322183,0
+SLGN.US,D,20161018,000000,23.5808,23.7609,23.3788,23.4917,671078.78491995,0
+SLGN.US,D,20161019,000000,23.5768,23.6323,23.3373,23.4264,607942.15024002,0
+SLGN.US,D,20161020,000000,23.4115,23.5184,23.2501,23.3521,710917.49630992,0
+SLGN.US,D,20161021,000000,23.269,23.7007,23.2106,23.4501,664357.00624539,0
+SLGN.US,D,20161024,000000,23.5868,23.8135,23.3471,23.4076,520491.3449983,0
+SLGN.US,D,20161025,000000,23.3046,23.5471,23.2383,23.2561,1286964.0288958,0
+SLGN.US,D,20161026,000000,23.2601,23.7659,23.2254,23.6867,1680723.4800199,0
+SLGN.US,D,20161027,000000,23.6729,23.8362,23.6174,23.7204,1084608.5892812,0
+SLGN.US,D,20161028,000000,23.6917,23.8273,23.3897,23.5421,867407.45393452,0
+SLGN.US,D,20161031,000000,23.6323,23.6491,23.2601,23.3987,1138687.8948965,0
+SLGN.US,D,20161101,000000,23.4461,23.4461,23.1531,23.2007,1093755.8249137,0
+SLGN.US,D,20161102,000000,23.2354,23.3769,23.1235,23.17,1200250.6595471,0
+SLGN.US,D,20161103,000000,23.1512,23.565,23.1512,23.3373,663559.96936919,0
+SLGN.US,D,20161104,000000,23.3284,23.7332,23.0571,23.0671,1745861.2934726,0
+SLGN.US,D,20161107,000000,23.3987,23.6451,23.374,23.469,1178320.5283109,0
+SLGN.US,D,20161108,000000,23.4363,23.6373,23.367,23.3947,1042752.5361399,0
+SLGN.US,D,20161109,000000,23.8699,23.8699,23.1235,23.4403,1064636.1988131,0
+SLGN.US,D,20161110,000000,23.6412,23.6777,23.3769,23.4778,1260688.0768213,0
+SLGN.US,D,20161111,000000,23.5134,23.6917,23.4828,23.564,1104994.1458867,0
+SLGN.US,D,20161114,000000,23.6451,23.7858,23.5471,23.56,3446466.2472068,0
+SLGN.US,D,20161115,000000,23.6075,23.7304,23.5421,23.7007,2290707.2164789,0
+SLGN.US,D,20161116,000000,23.4204,23.464,22.3909,22.7087,2641292.3215297,0
+SLGN.US,D,20161117,000000,22.6859,22.783,22.4652,22.6226,1146171.3539319,0
+SLGN.US,D,20161118,000000,22.6137,22.7146,22.5651,22.577,752018.94039347,0
+SLGN.US,D,20161121,000000,22.6988,22.6988,22.4523,22.6443,990957.26142085,0
+SLGN.US,D,20161122,000000,22.6582,22.8424,22.5651,22.8334,1060824.7664507,0
+SLGN.US,D,20161123,000000,22.8334,23.0571,22.7967,22.8681,779819.26337575,0
+SLGN.US,D,20161125,000000,22.8681,23.2472,22.8176,23.072,1710678.5300705,0
+SLGN.US,D,20161128,000000,23.0769,23.4997,22.9433,23.3897,1143050.8888994,0
+SLGN.US,D,20161129,000000,23.2997,23.4838,23.2304,23.4026,1554021.8917304,0
+SLGN.US,D,20161130,000000,23.5551,23.5551,22.8097,22.8137,772231.75516645,0
+SLGN.US,D,20161201,000000,22.8889,23.4164,22.4493,22.6246,1015080.5067994,0
+SLGN.US,D,20161202,000000,22.5612,22.9096,22.5315,22.8948,699900.40610481,0
+SLGN.US,D,20161205,000000,22.8661,23.1096,22.6929,22.7116,739026.93625558,0
+SLGN.US,D,20161206,000000,22.7314,22.7909,22.6017,22.7582,548321.97356522,0
+SLGN.US,D,20161207,000000,22.8374,22.9897,22.7266,22.8186,633469.55437381,0
+SLGN.US,D,20161208,000000,22.9037,23.3185,22.8502,23.2779,1323574.1853347,0
+SLGN.US,D,20161209,000000,23.4204,23.6927,23.2868,23.6738,1485666.6353743,0
+SLGN.US,D,20161212,000000,23.7828,24.2588,23.7381,23.8045,1000246.9333011,0
+SLGN.US,D,20161213,000000,23.7956,24.0688,23.665,23.8243,981814.06653304,0
+SLGN.US,D,20161214,000000,23.8679,24.0015,23.362,23.362,400771.15322514,0
+SLGN.US,D,20161215,000000,23.4164,23.5986,23.2551,23.3096,554235.60331588,0
+SLGN.US,D,20161216,000000,23.2146,23.5719,23.2007,23.56,1831434.1626525,0
+SLGN.US,D,20161219,000000,23.5294,23.6184,23.4204,23.5521,682167.59834206,0
+SLGN.US,D,20161220,000000,23.5095,23.5095,23.3046,23.459,504438.47681112,0
+SLGN.US,D,20161221,000000,23.4997,23.6333,23.469,23.4917,436947.93980366,0
+SLGN.US,D,20161222,000000,23.4501,23.5095,23.1819,23.4363,552906.19833606,0
+SLGN.US,D,20161223,000000,23.4115,23.65,23.4076,23.5294,266706.31805268,0
+SLGN.US,D,20161227,000000,23.5036,23.8045,23.5036,23.6827,264696.04760447,0
+SLGN.US,D,20161228,000000,23.67,23.7669,23.5719,23.6085,310401.92018197,0
+SLGN.US,D,20161229,000000,23.5719,23.8243,23.5719,23.7204,438270.27348039,0
+SLGN.US,D,20161230,000000,23.8045,23.8045,23.5481,23.5818,644010.84689997,0
+SLGN.US,D,20170103,000000,23.8203,23.8382,23.5689,23.7381,466336.2754214,0
+SLGN.US,D,20170104,000000,23.7471,24.2203,23.7471,24.1757,550415.07927813,0
+SLGN.US,D,20170105,000000,24.1708,24.2837,23.9619,24.0965,702737.00882771,0
+SLGN.US,D,20170106,000000,24.149,24.1925,23.9501,24.1411,528028.34389985,0
+SLGN.US,D,20170109,000000,24.2351,24.3183,23.9718,24.0787,787224.93807716,0
+SLGN.US,D,20170110,000000,24.0787,24.3015,24.0292,24.1321,568343.86315492,0
+SLGN.US,D,20170111,000000,24.1223,24.2688,23.9698,24.1461,639679.16866785,0
+SLGN.US,D,20170112,000000,24.0787,24.5687,23.9351,24.546,984472.87649268,0
+SLGN.US,D,20170113,000000,24.5737,25.2964,24.5737,25.2824,1523868.8451934,0
+SLGN.US,D,20170117,000000,25.3003,25.5923,25.1805,25.5735,664471.1572809,0
+SLGN.US,D,20170118,000000,25.5923,25.7022,25.4349,25.6299,839468.73544903,0
+SLGN.US,D,20170119,000000,25.6794,25.6794,25.0627,25.1598,595921.94518312,0
+SLGN.US,D,20170120,000000,25.2192,25.3765,25.1311,25.2419,515717.20523034,0
+SLGN.US,D,20170123,000000,25.3448,26.4693,25.3448,26.4496,1651526.0695854,0
+SLGN.US,D,20170124,000000,27.3296,27.9632,27.1692,27.6811,2048567.6155267,0
+SLGN.US,D,20170125,000000,27.6464,27.7672,27.191,27.4167,1220859.4672928,0
+SLGN.US,D,20170126,000000,27.3523,27.5503,27.0623,27.4889,758504.3355078,0
+SLGN.US,D,20170127,000000,27.5415,27.5683,27.3296,27.5415,598804.00628299,0
+SLGN.US,D,20170130,000000,27.4524,27.4524,27.0436,27.2495,778757.55772697,0
+SLGN.US,D,20170131,000000,27.2059,27.2059,26.7932,26.9584,911220.23765778,0
+SLGN.US,D,20170201,000000,27.1772,28.1661,26.6763,27.7384,2323403.911754,0
+SLGN.US,D,20170202,000000,27.8592,28.0136,27.5543,27.7959,1448622.0988888,0
+SLGN.US,D,20170203,000000,27.8226,27.9067,27.6464,27.7573,856418.64894175,0
+SLGN.US,D,20170206,000000,27.771,27.973,27.4989,27.7068,716104.80221522,0
+SLGN.US,D,20170207,000000,27.7423,27.879,27.5415,27.6375,609944.33919899,0
+SLGN.US,D,20170208,000000,27.5226,27.9889,27.3663,27.8543,411116.46963725,0
+SLGN.US,D,20170209,000000,27.8939,27.9037,27.5256,27.6275,728232.08700455,0
+SLGN.US,D,20170210,000000,27.8097,27.9533,27.5543,27.8266,493147.62615804,0
+SLGN.US,D,20170213,000000,27.78,27.9533,27.4524,27.8414,987457.97658034,0
+SLGN.US,D,20170214,000000,27.8097,28.0314,27.7156,27.9889,430288.7926707,0
+SLGN.US,D,20170215,000000,27.9889,28.1027,27.8315,27.9286,785624.80320783,0
+SLGN.US,D,20170216,000000,27.9286,28.0196,27.8226,27.8741,555212.45332765,0
+SLGN.US,D,20170217,000000,27.8939,27.8939,27.6612,27.7384,597389.74566615,0
+SLGN.US,D,20170221,000000,27.6761,28.0533,27.1603,28.0236,525009.90766908,0
+SLGN.US,D,20170222,000000,27.977,28.0057,27.6375,27.884,485574.26055491,0
+SLGN.US,D,20170223,000000,27.9433,27.973,27.6899,27.7326,636230.3931351,0
+SLGN.US,D,20170224,000000,27.6078,27.7384,27.3386,27.4435,999844.87921147,0
+SLGN.US,D,20170227,000000,27.4395,27.7156,27.4039,27.5166,533626.7955702,0
+SLGN.US,D,20170228,000000,27.4494,27.5998,27.394,27.4702,587506.08432682,0
+SLGN.US,D,20170301,000000,27.8226,28.1512,27.6939,28.0622,857836.9503032,0
+SLGN.US,D,20170302,000000,28.0533,28.0533,27.4524,27.4889,548761.40454259,0
+SLGN.US,D,20170303,000000,27.4989,27.9286,26.9752,27.8315,695915.22172381,0
+SLGN.US,D,20170306,000000,27.7423,27.7423,27.3069,27.3207,677543.97631118,0
+SLGN.US,D,20170307,000000,27.2316,27.3207,26.9732,27.0535,511771.41810938,0
+SLGN.US,D,20170308,000000,27.0812,27.2712,27.0573,27.1722,396228.34608664,0
+SLGN.US,D,20170309,000000,27.094,27.2227,26.893,27.0762,393157.38017581,0
+SLGN.US,D,20170310,000000,27.2782,27.5166,27.1603,27.3346,526794.90660475,0
+SLGN.US,D,20170313,000000,27.3613,27.6562,27.3207,27.6177,474444.02950045,0
+SLGN.US,D,20170314,000000,27.588,28.0107,27.588,27.7336,970671.71324472,0
+SLGN.US,D,20170315,000000,27.8602,28.1968,27.8057,28.1304,559054.19127465,0
+SLGN.US,D,20170316,000000,28.2483,28.2483,27.978,28.0453,342108.63302515,0
+SLGN.US,D,20170317,000000,28.0849,28.3681,28.0037,28.285,1091784.9517255,0
+SLGN.US,D,20170320,000000,28.3581,28.4056,28.1166,28.2937,576416.26071855,0
+SLGN.US,D,20170321,000000,28.4096,28.5492,27.8008,27.8187,386297.20599802,0
+SLGN.US,D,20170322,000000,27.7533,27.982,27.7533,27.8602,427124.88963361,0
+SLGN.US,D,20170323,000000,27.8553,28.0503,27.5216,27.8187,340956.01062244,0
+SLGN.US,D,20170324,000000,27.8226,27.9493,27.4573,27.5633,408039.44260949,0
+SLGN.US,D,20170327,000000,27.3376,27.4524,27.2158,27.3702,411180.111365,0
+SLGN.US,D,20170328,000000,27.3702,27.6078,27.195,27.5039,530471.98420851,0
+SLGN.US,D,20170329,000000,27.4791,27.5503,27.3197,27.4435,298418.08182664,0
+SLGN.US,D,20170330,000000,27.4247,27.6127,27.3553,27.4167,505019.33385017,0
+SLGN.US,D,20170331,000000,27.4118,27.4889,27.3236,27.4335,611378.80353892,0
+SLGN.US,D,20170403,000000,27.5356,27.588,27.1999,27.2822,414166.22163883,0
+SLGN.US,D,20170404,000000,27.088,27.1564,26.8239,26.9802,690288.48484113,0
+SLGN.US,D,20170405,000000,27.0039,27.0515,26.6248,26.6614,1263339.8154778,0
+SLGN.US,D,20170406,000000,26.6812,27.4702,26.6426,26.9435,534442.01579718,0
+SLGN.US,D,20170407,000000,26.9395,27.0465,26.7,26.7188,493834.55274336,0
+SLGN.US,D,20170410,000000,26.7832,27.0286,26.7188,26.8891,399340.72962983,0
+SLGN.US,D,20170411,000000,26.8574,27.4939,26.7624,27.0792,661433.52751317,0
+SLGN.US,D,20170412,000000,26.9999,27.097,26.8574,26.9435,613466.85832106,0
+SLGN.US,D,20170413,000000,26.902,27.6899,26.5456,26.6219,565127.43043778,0
+SLGN.US,D,20170417,000000,26.7188,27.0465,26.7099,27.0039,228923.3354879,0
+SLGN.US,D,20170418,000000,27.0416,27.1485,26.7989,27.092,310542.33605749,0
+SLGN.US,D,20170419,000000,27.2673,27.4791,27.2396,27.4622,383551.52002906,0
+SLGN.US,D,20170420,000000,27.5683,27.588,27.1287,27.3702,439766.35917577,0
+SLGN.US,D,20170421,000000,27.4702,27.5503,27.0286,27.3009,569153.02226498,0
+SLGN.US,D,20170424,000000,27.5731,27.7276,27.4435,27.6662,515452.53645777,0
+SLGN.US,D,20170425,000000,27.7286,27.8632,27.4742,27.7672,707815.21462828,0
+SLGN.US,D,20170426,000000,29.5837,30.0311,28.7007,29.15,1638062.3085132,0
+SLGN.US,D,20170427,000000,29.1797,29.1797,28.4363,28.5393,1254717.8766459,0
+SLGN.US,D,20170428,000000,28.5155,28.5155,27.88,28.0156,862886.87089144,0
+SLGN.US,D,20170501,000000,28.1919,28.3097,28.0849,28.1582,500445.21094089,0
+SLGN.US,D,20170502,000000,28.1919,28.4513,28.079,28.3067,595713.84683521,0
+SLGN.US,D,20170503,000000,28.1968,28.272,27.6849,28.0987,442731.25554034,0
+SLGN.US,D,20170504,000000,28.1968,28.7877,28.1968,28.7184,784636.84114836,0
+SLGN.US,D,20170505,000000,28.7234,28.7234,28.4937,28.567,449399.49434869,0
+SLGN.US,D,20170508,000000,28.5492,28.772,28.2533,28.5244,658483.78394092,0
+SLGN.US,D,20170509,000000,28.6789,28.6789,27.7346,28.4849,471704.40464843,0
+SLGN.US,D,20170510,000000,28.6264,29.165,28.2533,28.9778,908670.52780287,0
+SLGN.US,D,20170511,000000,29.0323,29.8866,28.5571,28.7739,609205.89311978,0
+SLGN.US,D,20170512,000000,28.7471,30.0162,28.3968,28.8254,388526.68684184,0
+SLGN.US,D,20170515,000000,28.7789,29.549,28.5175,28.5769,751304.73878197,0
+SLGN.US,D,20170516,000000,28.6016,28.769,28.3769,28.7284,465132.13352478,0
+SLGN.US,D,20170517,000000,28.4849,28.6413,28.3037,28.4413,631526.96639798,0
+SLGN.US,D,20170518,000000,28.281,28.3948,27.9691,28.3294,594803.66910967,0
+SLGN.US,D,20170519,000000,28.3869,28.6828,28.2483,28.5077,984157.69841235,0
+SLGN.US,D,20170522,000000,28.5077,28.9967,28.5077,28.7957,838334.29639711,0
+SLGN.US,D,20170523,000000,28.8897,29.0114,28.8471,28.9135,318495.53165486,0
+SLGN.US,D,20170524,000000,28.9135,29.1402,28.6166,29.0748,333511.94884714,0
+SLGN.US,D,20170525,000000,29.1303,29.3747,29.0748,29.2421,342981.43386297,0
+SLGN.US,D,20170526,000000,29.2371,29.5698,28.961,29.0174,545692.45900407,0
+SLGN.US,D,20170530,000000,28.9927,29.2768,28.8154,29.1303,543827.65536216,0
+SLGN.US,D,20170531,000000,29.2609,29.5104,29.0461,29.4471,470578.04708573,0
+SLGN.US,D,20170601,000000,29.4847,30.0657,29.4767,30.0212,525164.46615077,0
+SLGN.US,D,20170602,000000,30.0291,30.0826,29.6579,29.843,498749.10838684,0
+SLGN.US,D,20170605,000000,29.7064,29.8876,29.2867,29.3055,330205.60956222,0
+SLGN.US,D,20170606,000000,29.3055,29.3144,29.0551,29.0936,311173.70240429,0
+SLGN.US,D,20170607,000000,29.1402,29.3897,28.9283,29.3144,446405.30258563,0
+SLGN.US,D,20170608,000000,29.3421,29.3421,28.8521,29.0461,431460.60861035,0
+SLGN.US,D,20170609,000000,29.0748,29.4847,28.9283,29.2234,432152.58612644,0
+SLGN.US,D,20170612,000000,29.1402,29.4273,28.7877,29.0104,512012.8526004,0
+SLGN.US,D,20170613,000000,29.1105,29.3708,28.9471,29.362,371945.49129566,0
+SLGN.US,D,20170614,000000,29.4273,29.4926,29.1105,29.1967,340130.6885339,0
+SLGN.US,D,20170615,000000,28.8996,29.3332,28.67,29.2609,448365.0637261,0
+SLGN.US,D,20170616,000000,29.2867,29.352,28.8521,29.2768,852036.46140188,0
+SLGN.US,D,20170619,000000,29.3807,29.6203,28.7917,29.5361,304724.67399155,0
+SLGN.US,D,20170620,000000,29.4668,29.6668,29.2956,29.3421,212163.3369923,0
+SLGN.US,D,20170621,000000,29.3807,29.6668,29.2688,29.3807,345649.33549801,0
+SLGN.US,D,20170622,000000,29.352,29.4926,29.2609,29.2768,217468.83467772,0
+SLGN.US,D,20170623,000000,29.2609,29.3421,28.8897,29.0016,979121.92043028,0
+SLGN.US,D,20170626,000000,29.0936,29.4471,29.0649,29.4074,551926.31776582,0
+SLGN.US,D,20170627,000000,29.4074,29.4847,29.2144,29.2609,398259.8304441,0
+SLGN.US,D,20170628,000000,29.4174,29.7251,29.3995,29.6203,260024.94682431,0
+SLGN.US,D,20170629,000000,29.6114,29.7451,29.0848,29.3708,361145.59111384,0
+SLGN.US,D,20170630,000000,29.4371,29.6331,29.3243,29.4174,381859.45821964,0
+SLGN.US,D,20170703,000000,29.648,29.9747,29.556,29.6015,195931.66585571,0
+SLGN.US,D,20170705,000000,29.5361,29.8618,29.352,29.546,468346.54586961,0
+SLGN.US,D,20170706,000000,29.2609,29.6282,29.2421,29.5361,456147.53786329,0
+SLGN.US,D,20170707,000000,29.5926,29.7945,29.4847,29.6579,191942.44073009,0
+SLGN.US,D,20170710,000000,29.6668,29.8044,29.4668,29.6381,327423.55689168,0
+SLGN.US,D,20170711,000000,29.6282,29.6282,29.1967,29.3144,449017.64398215,0
+SLGN.US,D,20170712,000000,29.6668,30.0212,29.5747,29.7618,464264.38361774,0
+SLGN.US,D,20170713,000000,28.6957,29.2144,28.2156,28.956,768885.00843534,0
+SLGN.US,D,20170714,000000,28.9927,29.3995,28.9739,29.15,441906.94363796,0
+SLGN.US,D,20170717,000000,29.0936,29.5263,29.0936,29.5104,407287.86411026,0
+SLGN.US,D,20170718,000000,29.5104,29.7064,29.3708,29.6668,331212.76515863,0
+SLGN.US,D,20170719,000000,28.964,29.6668,28.956,29.5658,745313.32469739,0
+SLGN.US,D,20170720,000000,29.5263,29.8044,29.2421,29.4273,844294.3947109,0
+SLGN.US,D,20170721,000000,29.4371,29.648,29.0748,29.4471,311434.33043225,0
+SLGN.US,D,20170724,000000,29.457,29.556,29.2234,29.3995,218528.51995419,0
+SLGN.US,D,20170725,000000,29.5015,29.7064,29.2332,29.5263,721554.75652079,0
+SLGN.US,D,20170726,000000,29.4767,29.7698,28.7136,29.0174,844538.85976038,0
+SLGN.US,D,20170727,000000,26.4763,28.5918,25.9002,28.5571,1347657.023267,0
+SLGN.US,D,20170728,000000,28.5194,28.5759,28.084,28.2057,844409.55593255,0
+SLGN.US,D,20170731,000000,28.1671,28.3433,27.8087,28.0483,603490.25985547,0
+SLGN.US,D,20170801,000000,28.1958,28.5759,28.1671,28.3809,559152.17933168,0
+SLGN.US,D,20170802,000000,28.2523,28.3244,27.9176,28.2611,611787.92893164,0
+SLGN.US,D,20170803,000000,28.2611,28.4839,28.0483,28.1294,534632.94098045,0
+SLGN.US,D,20170804,000000,28.465,28.465,28.075,28.1671,329909.62501884,0
+SLGN.US,D,20170807,000000,28.1958,28.6056,28.1859,28.3384,481798.18470798,0
+SLGN.US,D,20170808,000000,28.2433,28.7433,28.2256,28.5106,526820.16125862,0
+SLGN.US,D,20170809,000000,28.4551,28.5848,28.1572,28.281,467263.62631157,0
+SLGN.US,D,20170810,000000,28.2057,28.2927,27.9919,28.1572,341165.1191565,0
+SLGN.US,D,20170811,000000,28.1671,28.281,28.068,28.2256,377807.60155243,0
+SLGN.US,D,20170814,000000,28.271,28.5848,28.2057,28.475,503077.7560605,0
+SLGN.US,D,20170815,000000,28.4453,28.566,28.3146,28.475,422104.26444387,0
+SLGN.US,D,20170816,000000,28.5106,28.5482,28.3433,28.5284,562644.3928691,0
+SLGN.US,D,20170817,000000,28.465,28.465,27.8879,27.8979,700581.27157319,0
+SLGN.US,D,20170818,000000,27.9077,28.0186,27.7513,27.9276,994470.68886751,0
+SLGN.US,D,20170821,000000,27.9276,28.0384,27.4098,27.4365,419595.9722213,0
+SLGN.US,D,20170822,000000,27.4464,27.8127,27.3722,27.7603,323700.01072479,0
+SLGN.US,D,20170823,000000,27.6879,27.878,27.586,27.7701,529265.82193958,0
+SLGN.US,D,20170824,000000,27.8691,27.8691,27.3356,27.3533,361323.38387711,0
+SLGN.US,D,20170825,000000,27.4919,27.593,27.3533,27.3722,387424.57374687,0
+SLGN.US,D,20170828,000000,27.3533,27.4187,27.187,27.2138,457904.25158662,0
+SLGN.US,D,20170829,000000,27.1306,27.2227,27.0109,27.0573,455767.70786906,0
+SLGN.US,D,20170830,000000,27.1306,27.6325,27.1207,27.5118,504452.61941729,0
+SLGN.US,D,20170831,000000,27.6612,28.0513,27.6612,27.9404,411718.54058555,0
+SLGN.US,D,20170901,000000,28.0869,28.0869,27.8909,27.9701,382963.59168692,0
+SLGN.US,D,20170905,000000,27.9701,27.9701,27.5306,27.588,358201.90865853,0
+SLGN.US,D,20170906,000000,27.6127,27.772,27.094,27.2425,411400.33194677,0
+SLGN.US,D,20170907,000000,27.2326,27.6899,26.9822,27.5405,468322.30140189,0
+SLGN.US,D,20170908,000000,27.4929,27.7433,27.187,27.2514,481809.29675568,0
+SLGN.US,D,20170911,000000,27.391,27.8721,27.3633,27.8008,387809.45467188,0
+SLGN.US,D,20170912,000000,27.8909,27.9602,27.6612,27.772,303064.93813908,0
+SLGN.US,D,20170913,000000,27.7078,27.7256,27.2702,27.29,343556.2297851,0
+SLGN.US,D,20170914,000000,27.2237,27.4197,27.1118,27.2989,646287.80649308,0
+SLGN.US,D,20170915,000000,27.2514,27.578,27.1207,27.4197,695487.9129803,0
+SLGN.US,D,20170918,000000,27.4197,27.5166,27.1405,27.2425,549946.35290226,0
+SLGN.US,D,20170919,000000,27.3455,27.4831,26.908,27.0019,981494.84770809,0
+SLGN.US,D,20170920,000000,27.0573,27.2009,26.9277,27.0396,1016581.6434255,0
+SLGN.US,D,20170921,000000,27.0485,27.2989,26.9545,27.0673,387521.55161774,0
+SLGN.US,D,20170922,000000,27.0573,27.1405,26.8713,26.9277,492161.68447088,0
+SLGN.US,D,20170925,000000,26.9455,27.0485,26.7792,26.8623,437359.08556869,0
+SLGN.US,D,20170926,000000,26.9366,26.992,26.6129,26.6288,599710.14326392,0
+SLGN.US,D,20170927,000000,26.7435,26.8336,26.3684,26.5932,804622.36403649,0
+SLGN.US,D,20170928,000000,26.6129,27.3316,26.4842,27.1405,1142081.1101907,0
+SLGN.US,D,20170929,000000,27.1405,27.387,26.9366,27.3266,558027.84214129,0
+SLGN.US,D,20171002,000000,27.2702,27.595,27.1405,27.5405,528207.14684927,0
+SLGN.US,D,20171003,000000,27.5216,27.6127,27.1969,27.3455,792096.05571599,0
+SLGN.US,D,20171004,000000,27.3455,27.6127,26.9822,27.391,752172.48868902,0
+SLGN.US,D,20171005,000000,27.4009,27.588,27.3177,27.3633,524090.63826814,0
+SLGN.US,D,20171006,000000,27.2989,27.588,27.2514,27.3089,377828.81546167,0
+SLGN.US,D,20171009,000000,27.3177,27.4474,27.1306,27.187,227860.61965297,0
+SLGN.US,D,20171010,000000,27.1306,27.5405,26.8831,27.2603,414660.20266856,0
+SLGN.US,D,20171011,000000,27.2802,27.3177,26.9545,26.9732,366282.38771141,0
+SLGN.US,D,20171012,000000,26.8239,26.908,26.4545,26.5733,671747.52815449,0
+SLGN.US,D,20171013,000000,26.7435,26.7435,26.4645,26.5001,617841.97455783,0
+SLGN.US,D,20171016,000000,26.5001,26.8336,26.2962,26.6219,947884.94414911,0
+SLGN.US,D,20171017,000000,26.6951,26.7702,26.5099,26.6565,395133.30429475,0
+SLGN.US,D,20171018,000000,26.6288,26.7535,26.3684,26.5189,761561.15881247,0
+SLGN.US,D,20171019,000000,26.3595,26.5832,26.2318,26.4922,346589.81880819,0
+SLGN.US,D,20171020,000000,26.4743,26.5645,26.1576,26.5645,708466.78469818,0
+SLGN.US,D,20171023,000000,26.6663,26.796,26.4743,26.6376,558092.49405521,0
+SLGN.US,D,20171024,000000,26.6466,26.8149,26.3149,26.4842,500430.05814856,0
+SLGN.US,D,20171025,000000,26.1189,27.0306,26.1189,26.9545,1317639.3416748,0
+SLGN.US,D,20171026,000000,27.1505,27.4831,26.9455,27.3543,775254.23214184,0
+SLGN.US,D,20171027,000000,27.29,27.5118,26.9178,27.3732,817866.9147131,0
+SLGN.US,D,20171030,000000,27.2802,27.2989,26.8803,26.899,369629.13444252,0
+SLGN.US,D,20171031,000000,26.8149,27.3089,26.4743,27.1603,575635.38682084,0
+SLGN.US,D,20171101,000000,27.2603,27.4108,27.094,27.1969,481622.41231703,0
+SLGN.US,D,20171102,000000,27.1306,27.2603,26.7535,27.0109,574711.06648912,0
+SLGN.US,D,20171103,000000,27.0208,27.2326,26.7535,27.0762,496196.36797346,0
+SLGN.US,D,20171106,000000,27.1306,27.4732,27.0109,27.3089,634784.81674746,0
+SLGN.US,D,20171107,000000,27.3177,27.3177,26.4743,26.6466,528614.25186968,0
+SLGN.US,D,20171108,000000,26.6466,27.0109,26.6466,26.9732,513778.65799913,0
+SLGN.US,D,20171109,000000,26.899,26.9366,26.5733,26.6763,357674.59148568,0
+SLGN.US,D,20171110,000000,26.6376,26.6376,26.3595,26.5645,393077.57546958,0
+SLGN.US,D,20171113,000000,26.4169,26.7872,26.2408,26.6466,379855.24888836,0
+SLGN.US,D,20171114,000000,26.5645,26.7139,26.5189,26.5446,279917.53258618,0
+SLGN.US,D,20171115,000000,26.4169,26.4842,26.1674,26.2219,713342.95326778,0
+SLGN.US,D,20171116,000000,26.3051,26.7792,26.3051,26.6376,316206.4498279,0
+SLGN.US,D,20171117,000000,26.6219,26.704,26.4842,26.5932,317786.38097414,0
+SLGN.US,D,20171120,000000,26.5733,26.7792,26.4169,26.5278,188365.37155566,0
+SLGN.US,D,20171121,000000,26.6129,26.7505,26.3426,26.4268,310633.25281144,0
+SLGN.US,D,20171122,000000,26.4645,26.5645,26.1863,26.2665,239254.50929384,0
+SLGN.US,D,20171124,000000,26.3328,26.796,26.2031,26.3971,99578.090031039,0
+SLGN.US,D,20171127,000000,26.3872,26.5099,26.3328,26.3783,265523.39006532,0
+SLGN.US,D,20171128,000000,26.4358,26.4922,26.2496,26.4169,469711.30736485,0
+SLGN.US,D,20171129,000000,26.3783,26.7575,26.3783,26.6763,251513.1182833,0
+SLGN.US,D,20171130,000000,26.7702,27.0218,26.7535,26.9,298263.52334495,0
+SLGN.US,D,20171201,000000,26.8812,26.8812,26.1269,26.7535,218833.59617296,0
+SLGN.US,D,20171204,000000,27.0029,27.292,26.9287,26.9742,446890.19193998,0
+SLGN.US,D,20171205,000000,27.0218,27.0583,26.7702,26.9643,356113.8538764,0
+SLGN.US,D,20171206,000000,26.9555,27.1049,26.7872,26.9643,378693.53481025,0
+SLGN.US,D,20171207,000000,26.9376,27.0396,26.7792,27.0029,471875.1261086,0
+SLGN.US,D,20171208,000000,25.8863,26.8723,25.3458,26.6862,1077537.2861971,0
+SLGN.US,D,20171211,000000,26.6565,26.8594,26.5882,26.8248,493000.13897942,0
+SLGN.US,D,20171212,000000,26.8248,27.0495,26.796,26.8149,422483.08425195,0
+SLGN.US,D,20171213,000000,26.8723,27.0396,26.6288,26.9287,570695.57652348,0
+SLGN.US,D,20171214,000000,26.9376,26.9376,26.6862,26.7624,449617.69455815,0
+SLGN.US,D,20171215,000000,26.8446,27.4504,26.7435,27.3376,1183846.2465781,0
+SLGN.US,D,20171218,000000,27.4682,27.7019,27.1989,27.3465,381865.51933657,0
+SLGN.US,D,20171219,000000,27.4029,28.0067,27.292,27.3286,536355.30837453,0
+SLGN.US,D,20171220,000000,27.4504,27.6839,27.2346,27.2822,499385.52566442,0
+SLGN.US,D,20171221,000000,27.3752,27.3752,26.9555,27.0029,305021.66872109,0
+SLGN.US,D,20171222,000000,26.993,27.2822,26.8812,27.2256,270003.56566221,0
+SLGN.US,D,20171226,000000,27.2256,27.4029,27.1049,27.1712,198495.51831678,0
+SLGN.US,D,20171227,000000,27.2623,27.2822,27.0495,27.1525,219792.26283394,0
+SLGN.US,D,20171228,000000,27.2346,27.3197,27.0495,27.3109,251556.55628796,0
+SLGN.US,D,20171229,000000,27.385,27.5979,27.2069,27.3752,278101.21787972,0
+SLGN.US,D,20180102,000000,26.3585,27.6355,26.3585,27.5533,949563.87353853,0
+SLGN.US,D,20180103,000000,27.6257,27.6257,27.393,27.4762,460637.81532172,0
+SLGN.US,D,20180104,000000,27.5147,27.6919,27.3553,27.393,314306.28967057,0
+SLGN.US,D,20180105,000000,27.4762,27.8137,27.4128,27.6257,394138.2709322,0
+SLGN.US,D,20180108,000000,27.6919,28.0067,27.589,27.775,351317.49001303,0
+SLGN.US,D,20180109,000000,27.7662,27.9047,27.6157,27.6257,327731.66366892,0
+SLGN.US,D,20180110,000000,27.589,27.7949,27.2822,27.5049,385955.76307768,0
+SLGN.US,D,20180111,000000,27.5613,27.6839,27.4504,27.6543,243439.71053351,0
+SLGN.US,D,20180112,000000,27.7107,27.7107,27.2029,27.4959,493072.87238258,0
+SLGN.US,D,20180116,000000,27.5336,27.775,27.2069,27.2822,716096.72072598,0
+SLGN.US,D,20180117,000000,26.7238,27.189,26.2298,26.3674,1119646.8960631,0
+SLGN.US,D,20180118,000000,26.4159,26.7435,26.2842,26.3318,446370.95625636,0
+SLGN.US,D,20180119,000000,26.3585,26.7624,26.2655,26.6565,381791.77574727,0
+SLGN.US,D,20180122,000000,26.6288,26.8248,26.3229,26.3862,314414.37958915,0
+SLGN.US,D,20180123,000000,26.6376,27.2256,26.4635,26.9089,762047.05835297,0
+SLGN.US,D,20180124,000000,26.9089,27.0316,26.4535,26.5545,463690.59788177,0
+SLGN.US,D,20180125,000000,26.7435,28.1562,26.7435,27.9642,1529440.0218376,0
+SLGN.US,D,20180126,000000,28.0364,28.662,27.3376,27.4762,503518.19722403,0
+SLGN.US,D,20180129,000000,27.4316,27.6157,26.7238,26.9832,697782.04573803,0
+SLGN.US,D,20180130,000000,26.8633,27.3009,26.7872,27.1989,829269.89602938,0
+SLGN.US,D,20180131,000000,27.9443,28.9224,27.2069,27.8414,1540529.8454458,0
+SLGN.US,D,20180201,000000,27.8137,28.6274,27.0029,27.7563,908818.01498148,0
+SLGN.US,D,20180202,000000,27.6741,27.7662,27.3553,27.4405,555925.64475299,0
+SLGN.US,D,20180205,000000,27.385,27.6642,26.9089,26.9188,1066322.1995056,0
+SLGN.US,D,20180206,000000,26.6288,26.7624,26.1319,26.4446,989062.15219429,0
+SLGN.US,D,20180207,000000,26.5446,26.8446,26.3496,26.7238,1437065.5692769,0
+SLGN.US,D,20180208,000000,26.7337,26.7337,25.9873,25.9873,1162521.2168485,0
+SLGN.US,D,20180209,000000,26.2011,26.2011,25.6349,25.8863,765844.34810915,0
+SLGN.US,D,20180212,000000,26.2743,26.4912,25.9408,26.0715,1519997.8118479,0
+SLGN.US,D,20180213,000000,25.9496,26.2575,25.9131,26.0525,785250.02414438,0
+SLGN.US,D,20180214,000000,25.9596,26.2842,25.8002,26.211,471512.469279,0
+SLGN.US,D,20180215,000000,26.2842,26.5495,26.1368,26.5268,397810.29760518,0
+SLGN.US,D,20180216,000000,26.4733,26.9979,26.3674,26.8812,454994.91546057,0
+SLGN.US,D,20180220,000000,26.7872,26.9287,26.5001,26.6466,437794.47580145,0
+SLGN.US,D,20180221,000000,26.5645,26.9089,26.4832,26.4912,489917.05083473,0
+SLGN.US,D,20180222,000000,26.5545,26.6862,26.4159,26.5645,580353.96635027,0
+SLGN.US,D,20180223,000000,26.5645,26.7337,26.406,26.7139,441631.16281767,0
+SLGN.US,D,20180226,000000,26.7702,27.1128,26.7624,27.0316,418982.78922529,0
+SLGN.US,D,20180227,000000,27.0119,27.1227,26.7238,26.7435,331952.22142401,0
+SLGN.US,D,20180228,000000,26.8149,26.8346,26.4912,26.5001,275807.08512198,0
+SLGN.US,D,20180301,000000,26.6663,27.2524,25.9319,26.0892,476567.44079801,0
+SLGN.US,D,20180302,000000,25.9496,26.1655,25.6616,26.0992,958137.32343498,0
+SLGN.US,D,20180305,000000,25.9496,26.3961,25.9032,26.2486,570215.73809991,0
+SLGN.US,D,20180306,000000,26.3318,26.6565,26.0229,26.4159,810364.26214082,0
+SLGN.US,D,20180307,000000,26.1556,26.5733,26.014,26.2398,1065937.3185806,0
+SLGN.US,D,20180308,000000,26.2199,26.4535,26.0892,26.3041,453600.85856683,0
+SLGN.US,D,20180309,000000,26.4535,26.6376,26.2199,26.6288,536188.62765897,0
+SLGN.US,D,20180312,000000,26.8446,27.5049,26.6565,27.2623,877599.2220511,0
+SLGN.US,D,20180313,000000,27.393,27.7375,27.393,27.4959,1080387.02134,0
+SLGN.US,D,20180314,000000,27.5246,27.6543,26.7792,26.9188,610912.09753536,0
+SLGN.US,D,20180315,000000,26.993,27.19,26.8049,26.9555,528387.97017099,0
+SLGN.US,D,20180316,000000,27.0119,27.2356,26.3119,26.4238,2234434.7967214,0
+SLGN.US,D,20180319,000000,26.3021,26.5723,25.9933,26.2368,561204.87759839,0
+SLGN.US,D,20180320,000000,26.2268,26.4238,26.0011,26.1526,537238.21107389,0
+SLGN.US,D,20180321,000000,26.1239,26.2595,25.9655,26.0398,378621.81159325,0
+SLGN.US,D,20180322,000000,25.9002,26.0685,25.5062,25.5349,263244.41009991,0
+SLGN.US,D,20180323,000000,25.5438,25.7032,25.3201,25.3201,450715.76690851,0
+SLGN.US,D,20180326,000000,25.5735,25.8151,25.2082,25.4319,789045.29352826,0
+SLGN.US,D,20180327,000000,25.4319,25.8151,25.2637,25.5438,437614.66266587,0
+SLGN.US,D,20180328,000000,25.5923,25.8824,25.5438,25.7962,401004.50622691,0
+SLGN.US,D,20180329,000000,25.8348,26.2368,25.8348,26.0298,554479.05817921,0
+SLGN.US,D,20180402,000000,25.9091,26.6366,25.3101,25.5538,534965.29222541,0
+SLGN.US,D,20180403,000000,25.5923,26.0962,25.5735,25.9279,759896.37202922,0
+SLGN.US,D,20180404,000000,25.7121,26.2725,25.6398,26.1339,632337.13569419,0
+SLGN.US,D,20180405,000000,26.1626,26.2368,25.9002,26.0585,344978.57189117,0
+SLGN.US,D,20180406,000000,25.9091,26.1052,25.6665,25.7487,565541.60676129,0
+SLGN.US,D,20180409,000000,25.8645,25.9933,25.6933,25.7873,310624.16113604,0
+SLGN.US,D,20180410,000000,25.9933,26.2725,25.8448,26.0862,340755.99376377,0
+SLGN.US,D,20180411,000000,25.9368,26.1724,25.8735,25.9368,404945.24241709,0
+SLGN.US,D,20180412,000000,25.9843,26.1427,25.8061,25.8912,400968.13952533,0
+SLGN.US,D,20180413,000000,25.9744,26.0862,25.8151,25.9279,302803.29992497,0
+SLGN.US,D,20180416,000000,26.0011,26.2268,25.8824,26.1149,319960.30157943,0
+SLGN.US,D,20180417,000000,26.1813,26.2031,26.0398,26.1339,323317.1501721,0
+SLGN.US,D,20180418,000000,26.2368,26.3565,25.9933,26.1239,303140.7021007,0
+SLGN.US,D,20180419,000000,26.1239,26.4615,25.8645,25.9744,404983.62949098,0
+SLGN.US,D,20180420,000000,26.0585,26.1626,25.7675,25.7962,478450.4277907,0
+SLGN.US,D,20180423,000000,25.8824,26.016,25.4597,25.5438,338728.55015093,0
+SLGN.US,D,20180424,000000,25.5923,25.8348,25.2587,25.3695,920274.53616396,0
+SLGN.US,D,20180425,000000,25.9933,27.6087,25.8151,27.2455,1722751.2648075,0
+SLGN.US,D,20180426,000000,27.5633,27.6859,26.2822,26.9188,694329.22946065,0
+SLGN.US,D,20180427,000000,26.8346,27.0218,26.703,26.7129,586053.4366361,0
+SLGN.US,D,20180430,000000,26.6653,26.9089,26.1239,26.2368,578724.53608246,0
+SLGN.US,D,20180501,000000,26.1149,26.3219,25.9279,26.1626,732809.24047229,0
+SLGN.US,D,20180502,000000,26.2368,26.2368,25.8348,25.9556,508668.1262416,0
+SLGN.US,D,20180503,000000,25.9655,26.0962,24.8538,24.8905,1521085.7823367,0
+SLGN.US,D,20180504,000000,24.8638,25.6012,24.7588,25.423,484412.5464768,0
+SLGN.US,D,20180507,000000,25.9179,25.9179,25.5161,25.5349,397373.89718627,0
+SLGN.US,D,20180508,000000,25.4874,25.6498,25.0587,25.2824,641675.2965099,0
+SLGN.US,D,20180509,000000,25.2914,25.4874,25.0775,25.3695,394256.46271232,0
+SLGN.US,D,20180510,000000,25.4319,25.5962,25.3498,25.5538,371835.38100478,0
+SLGN.US,D,20180511,000000,25.5923,25.7309,25.4319,25.5834,227313.09875702,0
+SLGN.US,D,20180514,000000,25.4874,25.6933,25.4874,25.5636,289704.21605465,0
+SLGN.US,D,20180515,000000,25.4507,25.4874,25.1795,25.2537,363047.77164348,0
+SLGN.US,D,20180516,000000,25.2449,25.5735,25.2449,25.5161,242008.27675204,0
+SLGN.US,D,20180517,000000,25.5349,25.6498,25.4507,25.5251,193311.24296994,0
+SLGN.US,D,20180518,000000,25.8824,25.8824,25.4409,25.6111,460621.65234324,0
+SLGN.US,D,20180521,000000,25.7408,25.7962,25.4784,25.6665,305225.72632437,0
+SLGN.US,D,20180522,000000,25.6745,25.9655,25.6211,25.7309,271381.45957746,0
+SLGN.US,D,20180523,000000,25.7032,25.9933,25.5834,25.9457,414321.79030668,0
+SLGN.US,D,20180524,000000,25.9279,26.1427,25.7774,26.02,397486.02784946,0
+SLGN.US,D,20180525,000000,25.9744,26.4041,25.9744,26.0685,316895.39678553,0
+SLGN.US,D,20180529,000000,26.0298,26.1813,25.6211,25.7408,398863.92176472,0
+SLGN.US,D,20180530,000000,25.7586,25.9556,25.6547,25.7873,442136.25589511,0
+SLGN.US,D,20180531,000000,25.7873,25.7923,25.4309,25.5339,395307.0563134,0
+SLGN.US,D,20180601,000000,25.5874,25.8448,25.5151,25.7675,369475.58614698,0
+SLGN.US,D,20180604,000000,25.8348,26.0021,25.5725,25.9002,443947.51967082,0
+SLGN.US,D,20180605,000000,25.8824,26.0785,25.7309,25.9002,254886.12985444,0
+SLGN.US,D,20180606,000000,25.9942,25.9942,25.3528,25.7962,431507.07717348,0
+SLGN.US,D,20180607,000000,25.8735,25.9853,25.7171,25.7962,407093.90836852,0
+SLGN.US,D,20180608,000000,25.7962,26.0595,25.6488,26.0308,245915.67679911,0
+SLGN.US,D,20180611,000000,26.0121,26.2486,25.8448,26.1249,532172.12750717,0
+SLGN.US,D,20180612,000000,26.1062,26.1922,25.9942,26.0408,260689.64931422,0
+SLGN.US,D,20180613,000000,26.0872,26.0872,25.5339,25.5428,333371.53297161,0
+SLGN.US,D,20180614,000000,25.6665,25.6665,25.2716,25.4953,386565.91551522,0
+SLGN.US,D,20180615,000000,25.4399,25.6388,25.3081,25.6002,588818.31614201,0
+SLGN.US,D,20180618,000000,25.5428,25.6102,25.2983,25.5825,330857.17963212,0
+SLGN.US,D,20180619,000000,25.3281,25.4399,24.9073,25.1132,629148.9881894,0
+SLGN.US,D,20180620,000000,24.6985,25.1608,24.6351,25.0746,612103.10701197,0
+SLGN.US,D,20180621,000000,25.0845,25.0845,24.6538,24.7737,414367.24868365,0
+SLGN.US,D,20180622,000000,24.7914,24.9717,24.6985,24.8785,1733704.7132849,0
+SLGN.US,D,20180625,000000,24.8697,25.1785,24.8112,25.0657,466242.32810899,0
+SLGN.US,D,20180626,000000,25.1132,25.3755,24.7914,25.1865,468672.83599763,0
+SLGN.US,D,20180627,000000,25.2804,25.4032,24.9251,24.9439,338933.61794037,0
+SLGN.US,D,20180628,000000,24.9439,25.1132,24.8311,25.0162,268510.51052529,0
+SLGN.US,D,20180629,000000,25.0944,25.422,24.9538,25.1705,447205.3700203,0
+SLGN.US,D,20180702,000000,25.0746,25.1409,24.8598,25.0746,317997.50988051,0
+SLGN.US,D,20180703,000000,25.1608,25.5201,25.1311,25.1785,261348.29068721,0
+SLGN.US,D,20180705,000000,25.3181,25.3943,25.1181,25.3281,750736.00397678,0
+SLGN.US,D,20180706,000000,25.3378,25.5052,25.2439,25.4587,227209.04958307,0
+SLGN.US,D,20180709,000000,25.5339,25.6834,25.3675,25.5151,322324.13718185,0
+SLGN.US,D,20180710,000000,25.5151,25.9189,25.422,25.8912,295858.27011018,0
+SLGN.US,D,20180711,000000,25.8061,26.0507,25.7309,25.8824,455790.94215061,0
+SLGN.US,D,20180712,000000,25.9378,25.9893,25.5528,25.6002,515364.65026229,0
+SLGN.US,D,20180713,000000,25.5725,25.6388,25.3181,25.3675,576189.97901987,0
+SLGN.US,D,20180716,000000,25.3675,25.3675,24.9538,24.9637,482933.63394606,0
+SLGN.US,D,20180717,000000,24.8697,25.1311,24.7914,25.0746,509758.11710271,0
+SLGN.US,D,20180718,000000,25.0657,25.2339,24.9717,25.1311,341473.22593374,0
+SLGN.US,D,20180719,000000,25.0558,25.4032,24.9152,25.2617,415740.09166813,0
+SLGN.US,D,20180720,000000,25.2062,25.225,24.7964,24.9717,408782.93961947,0
+SLGN.US,D,20180723,000000,24.9815,25.036,24.7825,24.8598,384621.30716708,0
+SLGN.US,D,20180724,000000,24.9439,25.4864,24.8112,25.225,1038191.5456507,0
+SLGN.US,D,20180725,000000,25.225,25.9566,24.5589,25.0746,1198154.5232758,0
+SLGN.US,D,20180726,000000,24.8875,25.5151,24.8875,25.2517,714064.22618237,0
+SLGN.US,D,20180727,000000,25.2617,25.6289,25.2617,25.5626,755819.26070813,0
+SLGN.US,D,20180730,000000,25.5428,25.8892,25.5151,25.6665,843199.35291901,0
+SLGN.US,D,20180731,000000,25.7408,26.021,25.6933,25.8061,464220.94561308,0
+SLGN.US,D,20180801,000000,25.8348,25.9754,25.6745,25.8348,360936.48257979,0
+SLGN.US,D,20180802,000000,25.8348,25.9467,25.5825,25.8912,382168.57518304,0
+SLGN.US,D,20180803,000000,25.8824,26.6585,25.8348,26.6308,726460.22048888,0
+SLGN.US,D,20180806,000000,26.4645,26.8486,26.3229,26.3496,616528.73255649,0
+SLGN.US,D,20180807,000000,26.3416,26.3625,25.9189,25.9289,361216.30414469,0
+SLGN.US,D,20180808,000000,25.9091,25.9289,25.6586,25.8061,230598.22413269,0
+SLGN.US,D,20180809,000000,25.8546,25.9091,25.7408,25.7675,653062.11484769,0
+SLGN.US,D,20180810,000000,25.7675,25.8151,25.3855,25.4309,369434.16851463,0
+SLGN.US,D,20180813,000000,25.4309,25.4309,24.935,25.225,379398.64474636,0
+SLGN.US,D,20180814,000000,25.2339,25.4864,25.2339,25.3181,310307.97286956,0
+SLGN.US,D,20180815,000000,25.2062,25.5725,25.1785,25.5528,420731.42145939,0
+SLGN.US,D,20180816,000000,25.6745,25.7774,25.5002,25.5428,279312.43107942,0
+SLGN.US,D,20180817,000000,25.4497,25.6705,25.422,25.6102,348939.51180445,0
+SLGN.US,D,20180820,000000,25.6586,25.8348,25.5339,25.7774,486665.26160218,0
+SLGN.US,D,20180821,000000,26.0021,26.0021,25.721,25.7962,477287.70352644,0
+SLGN.US,D,20180822,000000,25.7962,25.9467,25.5825,25.6586,476929.08744145,0
+SLGN.US,D,20180823,000000,25.6201,25.7487,25.4132,25.5339,348285.92136224,0
+SLGN.US,D,20180824,000000,25.5151,25.6834,25.4864,25.6665,324486.94573945,0
+SLGN.US,D,20180827,000000,25.6745,25.8735,25.6745,25.7675,353398.47349208,0
+SLGN.US,D,20180828,000000,25.7962,25.9091,25.7408,25.7586,330922.84173218,0
+SLGN.US,D,20180829,000000,25.7962,25.8735,25.6745,25.8151,249938.23806784,0
+SLGN.US,D,20180830,000000,25.7309,25.9378,25.4864,25.5528,256723.65847016,0
+SLGN.US,D,20180831,000000,25.5241,25.7368,25.5241,25.6586,315140.70343451,0
+SLGN.US,D,20180904,000000,25.5913,25.5913,25.2974,25.3271,273551.33943814,0
+SLGN.US,D,20180905,000000,25.3271,25.7131,25.3071,25.5913,296580.55321092,0
+SLGN.US,D,20180906,000000,25.6102,25.7972,25.5201,25.7497,326781.07849717,0
+SLGN.US,D,20180907,000000,25.7418,25.7972,25.4953,25.6102,322330.19829878,0
+SLGN.US,D,20180910,000000,25.6102,25.9774,25.6102,25.8834,263373.71392773,0
+SLGN.US,D,20180911,000000,25.8556,25.9586,25.4953,25.8071,216135.38895329,0
+SLGN.US,D,20180912,000000,25.8458,25.9823,25.7219,25.9299,228110.13563322,0
+SLGN.US,D,20180913,000000,25.9774,26.213,25.9586,26.1556,200487.60541421,0
+SLGN.US,D,20180914,000000,26.2417,26.7119,26.2219,26.5991,426303.6082897,0
+SLGN.US,D,20180917,000000,26.6248,26.7515,26.4882,26.5139,413533.84510588,0
+SLGN.US,D,20180918,000000,26.5139,27.1544,26.3516,26.9653,656460.3810727,0
+SLGN.US,D,20180919,000000,26.9752,27.1148,26.908,27.0326,336387.94883008,0
+SLGN.US,D,20180920,000000,27.1247,27.4078,27.0792,27.1059,671619.23451282,0
+SLGN.US,D,20180921,000000,27.1544,27.2485,26.8336,26.9455,1253377.3596184,0
+SLGN.US,D,20180924,000000,26.8901,26.8901,26.4783,26.8623,318757.16986897,0
+SLGN.US,D,20180925,000000,26.9277,26.9455,26.1655,26.2219,419776.79554302,0
+SLGN.US,D,20180926,000000,26.2872,26.3892,26.1368,26.2506,490195.86221348,0
+SLGN.US,D,20180927,000000,26.2595,26.3259,26.1269,26.1368,257468.16566632,0
+SLGN.US,D,20180928,000000,26.0715,26.3169,25.915,26.1754,438106.62332331,0
+SLGN.US,D,20181001,000000,26.3516,26.3516,25.9586,26.014,423204.35716652,0
+SLGN.US,D,20181002,000000,25.9398,26.1269,25.8161,26.1081,262435.25098985,0
+SLGN.US,D,20181003,000000,26.1456,26.2685,25.8161,25.9586,593535.88548529,0
+SLGN.US,D,20181004,000000,25.9199,26.0229,25.6388,25.7418,413652.036886,0
+SLGN.US,D,20181005,000000,25.7418,25.8922,25.6942,25.7497,309424.05998404,0
+SLGN.US,D,20181008,000000,25.7418,25.9685,25.6745,25.8358,781610.32342834,0
+SLGN.US,D,20181009,000000,25.7596,25.7596,25.3171,25.5151,1181729.9065836,0
+SLGN.US,D,20181010,000000,25.4022,25.7596,25.0241,25.034,577751.72681531,0
+SLGN.US,D,20181011,000000,25.0538,25.0637,24.4184,24.4875,383691.9359046,0
+SLGN.US,D,20181012,000000,24.742,24.8084,24.1134,24.4331,496168.08276113,0
+SLGN.US,D,20181015,000000,24.3777,24.9331,24.2915,24.7707,570625.87367879,0
+SLGN.US,D,20181016,000000,24.8568,25.3982,24.7053,25.2974,332334.07179055,0
+SLGN.US,D,20181017,000000,25.3468,25.3468,25.0538,25.1389,259220.83864503,0
+SLGN.US,D,20181018,000000,25.034,25.0726,24.4431,24.536,635579.83325136,0
+SLGN.US,D,20181019,000000,24.6024,24.6895,24.4232,24.6024,181541.56407945,0
+SLGN.US,D,20181022,000000,24.5737,24.742,24.253,24.4698,638215.40892944,0
+SLGN.US,D,20181023,000000,24.253,25.1905,24.1906,24.8756,904821.71855278,0
+SLGN.US,D,20181024,000000,25.1488,25.2607,22.3879,22.4463,1881035.3130431,0
+SLGN.US,D,20181025,000000,22.3424,23.3303,22.0266,22.0683,1108670.2133043,0
+SLGN.US,D,20181026,000000,21.9474,22.5216,21.786,22.2583,562187.78872708,0
+SLGN.US,D,20181029,000000,22.3781,22.7097,21.8722,22.098,581026.75032942,0
+SLGN.US,D,20181030,000000,22.2029,22.578,22.1257,22.5503,313421.3665989,0
+SLGN.US,D,20181031,000000,23.0107,23.0107,22.3137,22.6256,663450.86926446,0
+SLGN.US,D,20181101,000000,22.7294,23.1997,22.7097,23.0107,482503.29464408,0
+SLGN.US,D,20181102,000000,23.0968,23.3016,22.8809,22.973,487676.45794321,0
+SLGN.US,D,20181105,000000,22.964,23.0671,22.8562,22.8908,923615.22177815,0
+SLGN.US,D,20181106,000000,22.8809,23.2373,22.8809,22.9443,493905.2657742,0
+SLGN.US,D,20181107,000000,23.1343,23.2136,22.8988,23.1245,479276.76006539,0
+SLGN.US,D,20181108,000000,23.1066,23.7361,23.0571,23.5481,509538.9067071,0
+SLGN.US,D,20181109,000000,23.3798,23.6887,23.0017,23.1917,286829.22625786,0
+SLGN.US,D,20181112,000000,23.1917,23.473,23.0472,23.2828,491712.15163195,0
+SLGN.US,D,20181113,000000,23.3116,23.5571,23.2373,23.4997,376938.84145923,0
+SLGN.US,D,20181114,000000,23.5937,23.7738,23.172,23.2086,371154.51553639,0
+SLGN.US,D,20181115,000000,23.1066,23.8115,23.0868,23.8015,318710.70130585,0
+SLGN.US,D,20181116,000000,23.7361,24.0955,23.5748,23.9234,411164.95857268,0
+SLGN.US,D,20181119,000000,23.85,24.0867,23.5937,23.7838,397303.18415544,0
+SLGN.US,D,20181120,000000,23.6787,23.9044,23.3403,23.5481,332642.17856779,0
+SLGN.US,D,20181121,000000,23.566,23.9144,23.566,23.7738,220811.54066422,0
+SLGN.US,D,20181123,000000,23.6233,23.7936,23.3977,23.6135,155931.32468096,0
+SLGN.US,D,20181126,000000,23.7838,24.0035,23.7074,23.8402,544260.01503645,0
+SLGN.US,D,20181127,000000,23.6432,23.7174,23.4254,23.566,812182.5972196,0
+SLGN.US,D,20181128,000000,23.6432,24.2054,23.5383,24.1698,690405.6664351,0
+SLGN.US,D,20181129,000000,24.0371,24.3302,24.0085,24.0955,254800.26403128,0
+SLGN.US,D,20181130,000000,24.1044,24.3787,23.9808,24.3401,446937.67068926,0
+SLGN.US,D,20181203,000000,24.5579,24.6915,23.9411,24.4796,347297.95930277,0
+SLGN.US,D,20181204,000000,24.5083,24.5083,23.8055,23.8669,264651.59941366,0
+SLGN.US,D,20181206,000000,23.6867,24.1877,23.4323,24.1777,588804.17353584,0
+SLGN.US,D,20181207,000000,24.1599,24.4054,24.0085,24.1044,709209.27152202,0
+SLGN.US,D,20181210,000000,24.0183,24.2351,23.6777,23.8392,599940.46570722,0
+SLGN.US,D,20181211,000000,24.0183,24.2351,23.4224,23.6777,276270.76056707,0
+SLGN.US,D,20181212,000000,23.9609,24.057,23.6491,23.8203,386285.08376417,0
+SLGN.US,D,20181213,000000,23.9411,24.0867,23.7254,23.7531,308775.52047261,0
+SLGN.US,D,20181214,000000,23.6777,23.8757,23.5461,23.5917,394001.89580128,0
+SLGN.US,D,20181217,000000,23.5828,23.7254,23.0344,23.1403,322159.4768386,0
+SLGN.US,D,20181218,000000,23.2898,23.5363,22.9591,23.0829,294164.18792845,0
+SLGN.US,D,20181219,000000,23.0829,23.2611,22.479,22.6008,492174.81689089,0
+SLGN.US,D,20181220,000000,22.582,22.6295,21.9306,22.2049,491098.96863595,0
+SLGN.US,D,20181221,000000,22.2405,22.4246,21.6475,21.6475,1163644.5438528,0
+SLGN.US,D,20181224,000000,21.6188,21.694,21.1149,21.1813,185638.87912364,0
+SLGN.US,D,20181226,000000,21.2485,21.8445,21.0229,21.8247,343287.5202679,0
+SLGN.US,D,20181227,000000,21.4921,22.185,21.3258,22.1751,466827.22589266,0
+SLGN.US,D,20181228,000000,22.2306,22.4097,21.8732,22.0316,680380.57903408,0
+SLGN.US,D,20181231,000000,22.1365,22.4196,22.0039,22.3256,520079.18904711,0
+SLGN.US,D,20190102,000000,21.9306,22.0613,21.6089,21.7673,777860.51242144,0
+SLGN.US,D,20190103,000000,21.7197,22.29,21.5703,21.8732,698460.8908341,0
+SLGN.US,D,20190104,000000,22.1751,22.674,22.1751,22.3642,558343.02022162,0
+SLGN.US,D,20190107,000000,23.3373,23.3373,22.6097,22.8958,507835.73284998,0
+SLGN.US,D,20190108,000000,23.0729,23.5363,23.0344,23.471,606187.45688899,0
+SLGN.US,D,20190109,000000,23.461,23.7104,23.27,23.669,434492.17726114,0
+SLGN.US,D,20190110,000000,23.5363,24.1044,23.5363,24.0371,271044.05740173,0
+SLGN.US,D,20190111,000000,24.0371,24.3015,23.849,24.2154,483391.24827422,0
+SLGN.US,D,20190114,000000,24.1411,24.3401,24.0273,24.0867,319969.39325483,0
+SLGN.US,D,20190115,000000,24.0867,24.2441,23.9034,24.2441,258726.85761529,0
+SLGN.US,D,20190116,000000,24.3114,24.3787,24.057,24.15,354590.49315484,0
+SLGN.US,D,20190117,000000,24.0867,24.5579,24.0767,24.4796,496880.26400031,0
+SLGN.US,D,20190118,000000,24.6241,24.9073,24.5282,24.6718,367313.78777554,0
+SLGN.US,D,20190122,000000,24.6241,24.8974,24.3697,24.5757,377590.41152912,0
+SLGN.US,D,20190123,000000,24.6618,24.9459,24.2441,24.7548,569221.71492351,0
+SLGN.US,D,20190124,000000,24.7449,24.9459,24.6144,24.7073,353105.51950716,0
+SLGN.US,D,20190125,000000,24.7449,25.0281,24.7271,24.9835,335657.5842401,0
+SLGN.US,D,20190128,000000,24.8697,25.1331,24.736,24.8697,402175.31198041,0
+SLGN.US,D,20190129,000000,24.9558,25.0479,24.7271,24.9657,537194.77306922,0
+SLGN.US,D,20190130,000000,25.5586,26.6535,24.6144,25.7655,1574239.7574341,0
+SLGN.US,D,20190131,000000,25.5398,26.1843,25.1241,26.1062,974694.27451345,0
+SLGN.US,D,20190201,000000,26.1843,26.7228,26.1645,26.3991,533878.33192275,0
+SLGN.US,D,20190204,000000,26.4684,26.6832,25.9665,26.5605,691098.65413735,0
+SLGN.US,D,20190205,000000,26.6436,26.9862,26.5318,26.9574,610552.47126423,0
+SLGN.US,D,20190206,000000,26.9673,27.0525,26.4189,26.4684,623649.53476223,0
+SLGN.US,D,20190207,000000,26.2962,26.4288,26.0121,26.3338,869414.69382427,0
+SLGN.US,D,20190208,000000,26.3249,26.3605,25.9279,26.2962,455350.50098709,0
+SLGN.US,D,20190211,000000,26.3159,26.5605,26.2675,26.5406,381792.78593342,0
+SLGN.US,D,20190212,000000,26.703,26.8544,26.504,26.5605,458694.21715973,0
+SLGN.US,D,20190213,000000,26.6258,27.0247,26.6258,27.0049,366558.16853169,0
+SLGN.US,D,20190214,000000,26.9297,27.1376,26.6832,26.7782,433257.72977989,0
+SLGN.US,D,20190215,000000,26.8821,27.194,25.5299,26.9198,550592.87204139,0
+SLGN.US,D,20190219,000000,26.9099,27.2029,26.8446,27.0049,330591.50067338,0
+SLGN.US,D,20190220,000000,27.0049,27.289,26.8633,27.1842,482486.12147945,0
+SLGN.US,D,20190221,000000,27.1663,27.3079,27.0049,27.1573,254952.80214066,0
+SLGN.US,D,20190222,000000,27.1663,27.3316,27.0713,27.289,313428.43790199,0
+SLGN.US,D,20190225,000000,27.3455,27.4969,26.9475,27.0623,392787.65204312,0
+SLGN.US,D,20190226,000000,27.0623,27.1842,26.8346,26.8544,351553.87357327,0
+SLGN.US,D,20190227,000000,26.7693,27.0247,26.6436,26.796,294965.26554926,0
+SLGN.US,D,20190228,000000,26.8446,26.8821,26.5991,26.7615,450947.09953797,0
+SLGN.US,D,20190301,000000,26.8821,27.099,26.6931,26.9772,337040.52908613,0
+SLGN.US,D,20190304,000000,26.9772,27.1376,26.7129,27.0346,338213.35521194,0
+SLGN.US,D,20190305,000000,25.8131,27.4306,25.8131,27.1475,442538.30998476,0
+SLGN.US,D,20190306,000000,27.1573,27.2593,26.9673,27.0346,217862.80727813,0
+SLGN.US,D,20190307,000000,26.9862,26.9862,26.7278,26.8633,305203.50222896,0
+SLGN.US,D,20190308,000000,26.7228,27.0049,26.7228,26.8821,361312.2718294,0
+SLGN.US,D,20190311,000000,26.8921,27.2415,26.8921,27.1376,346976.72010551,0
+SLGN.US,D,20190312,000000,27.1475,27.4217,27.0247,27.1663,292901.45523485,0
+SLGN.US,D,20190313,000000,27.2792,27.2979,27.1079,27.1663,327849.85544904,0
+SLGN.US,D,20190314,000000,27.1475,27.2792,26.9574,27.2316,272781.57758812,0
+SLGN.US,D,20190315,000000,27.2316,27.4781,27.1573,27.3553,914147.75713463,0
+SLGN.US,D,20190318,000000,27.3553,27.6494,27.3553,27.6107,181341.54722079,0
+SLGN.US,D,20190319,000000,27.7443,27.983,27.4227,27.5069,310874.68730245,0
+SLGN.US,D,20190320,000000,27.4504,27.6405,27.2029,27.3653,294325.81771323,0
+SLGN.US,D,20190321,000000,27.3653,27.8592,27.3455,27.8117,406899.95262679,0
+SLGN.US,D,20190322,000000,27.6157,27.8295,27.5356,27.5453,766718.15913312,0
+SLGN.US,D,20190325,000000,27.5256,27.792,27.4929,27.6692,519967.05838392,0
+SLGN.US,D,20190326,000000,27.7633,28.1146,27.6107,27.8662,501027.07816609,0
+SLGN.US,D,20190327,000000,27.9443,28.171,27.8117,27.9642,447166.98294641,0
+SLGN.US,D,20190328,000000,27.974,28.1997,27.7443,27.9443,666441.02028291,0
+SLGN.US,D,20190329,000000,28.1235,28.1612,26.7605,28.1146,545739.93775334,0
+SLGN.US,D,20190401,000000,28.2937,28.4166,28.1512,28.3314,412445.87461706,0
+SLGN.US,D,20190402,000000,28.4086,28.4086,27.974,28.1047,465492.76998207,0
+SLGN.US,D,20190403,000000,28.2294,28.3611,28.1047,28.285,606155.13093204,0
+SLGN.US,D,20190404,000000,28.3611,28.5799,28.2533,28.466,666821.8604633,0
+SLGN.US,D,20190405,000000,28.5314,28.6977,28.4086,28.5878,654658.2089724,0
+SLGN.US,D,20190408,000000,28.57,28.8541,28.3898,28.5224,328417.58006808,0
+SLGN.US,D,20190409,000000,28.4363,28.4363,28.1146,28.267,389396.45712119,0
+SLGN.US,D,20190410,000000,28.4166,28.5224,28.2294,28.4363,396752.63270102,0
+SLGN.US,D,20190411,000000,28.4363,28.6066,28.3799,28.5136,416464.39514118,0
+SLGN.US,D,20190412,000000,28.6166,28.8541,28.5601,28.6927,451167.32011973,0
+SLGN.US,D,20190415,000000,28.6927,28.7877,28.4561,28.57,382187.76871998,0
+SLGN.US,D,20190416,000000,28.4849,28.5839,28.3127,28.5314,325456.72444813,0
+SLGN.US,D,20190417,000000,28.5967,28.7313,28.2294,28.2582,361623.4091651,0
+SLGN.US,D,20190418,000000,28.2937,28.5829,28.171,28.466,797719.7620402,0
+SLGN.US,D,20190422,000000,28.4947,28.6264,28.3314,28.4561,424165.04419982,0
+SLGN.US,D,20190423,000000,28.5413,29.0007,28.3641,28.9115,943403.75836607,0
+SLGN.US,D,20190424,000000,28.9511,29.1787,28.0849,28.1512,1511600.1343424,0
+SLGN.US,D,20190425,000000,29.3193,29.3193,28.076,28.0849,1193556.1558988,0
+SLGN.US,D,20190426,000000,28.1047,28.7313,28.1047,28.4086,600372.82538151,0
+SLGN.US,D,20190429,000000,28.4363,28.4849,28.277,28.4166,447118.49401098,0
+SLGN.US,D,20190430,000000,28.4086,28.4166,28.0949,28.4086,574159.50484855,0
+SLGN.US,D,20190501,000000,28.4463,28.6463,28.2196,28.3611,501681.67879446,0
+SLGN.US,D,20190502,000000,28.267,28.4176,27.385,28.3027,794367.96437831,0
+SLGN.US,D,20190503,000000,28.4166,29.0007,28.3027,28.8828,572043.16485409,0
+SLGN.US,D,20190506,000000,28.5878,29.0629,28.466,28.7027,468535.45068056,0
+SLGN.US,D,20190507,000000,28.5047,28.5967,28.1423,28.3225,356993.72601729,0
+SLGN.US,D,20190508,000000,28.2393,28.4265,28.1799,28.1899,361061.745663,0
+SLGN.US,D,20190509,000000,28.0483,28.3997,27.9443,28.3314,464815.9452583,0
+SLGN.US,D,20190510,000000,28.2483,28.6561,28.171,28.6166,347611.11701078,0
+SLGN.US,D,20190513,000000,28.2196,28.3997,28.1235,28.277,729360.46493954,0
+SLGN.US,D,20190514,000000,28.3711,28.7789,28.3274,28.5224,484136.76565652,0
+SLGN.US,D,20190515,000000,28.4463,28.7214,28.4463,28.5512,651571.08008309,0
+SLGN.US,D,20190516,000000,28.6264,28.8541,28.5799,28.7027,541176.92689176,0
+SLGN.US,D,20190517,000000,28.57,28.8264,28.57,28.6066,511561.29938917,0
+SLGN.US,D,20190520,000000,28.4463,28.5136,28.2294,28.4463,456070.76371552,0
+SLGN.US,D,20190521,000000,28.5878,28.7877,28.4086,28.5878,497386.36726392,0
+SLGN.US,D,20190522,000000,28.5413,28.7413,28.3711,28.3799,298535.26342061,0
+SLGN.US,D,20190523,000000,28.171,28.3512,28.0582,28.3414,330165.20211602,0
+SLGN.US,D,20190524,000000,28.4166,28.666,28.2047,28.3611,191429.26616341,0
+SLGN.US,D,20190528,000000,28.3314,28.5918,28.0849,28.1047,328949.9481717,0
+SLGN.US,D,20190529,000000,28.076,28.1997,27.6811,27.8117,342350.06751617,0
+SLGN.US,D,20190530,000000,27.8018,27.974,27.4504,27.6305,459711.4746177,0
+SLGN.US,D,20190531,000000,27.4969,27.778,27.2782,27.6107,610147.38661612,0
+SLGN.US,D,20190603,000000,27.6592,27.9404,27.5166,27.7256,462631.92279145,0
+SLGN.US,D,20190604,000000,27.876,28.28,27.8127,28.0967,452137.09882841,0
+SLGN.US,D,20190605,000000,28.2017,28.4293,27.984,28.0967,505488.06022604,0
+SLGN.US,D,20190606,000000,28.2116,28.9164,28.1156,28.5739,967973.50602504,0
+SLGN.US,D,20190607,000000,28.7154,28.9363,28.4977,28.5739,1256852.3999912,0
+SLGN.US,D,20190610,000000,28.6204,28.8016,28.4293,28.5354,706466.61611152,0
+SLGN.US,D,20190611,000000,28.67,28.7838,28.479,28.5908,541961.8415341,0
+SLGN.US,D,20190612,000000,28.5641,28.7917,28.4293,28.7254,422154.77375161,0
+SLGN.US,D,20190613,000000,28.859,28.9263,28.07,28.0967,1917645.4694821,0
+SLGN.US,D,20190614,000000,28.1255,28.2265,27.8602,27.975,690151.09952407,0
+SLGN.US,D,20190617,000000,28.0503,28.1067,27.7643,27.8305,447751.88073008,0
+SLGN.US,D,20190618,000000,27.975,28.3641,27.7929,28.2601,370681.7484159,0
+SLGN.US,D,20190619,000000,28.3057,28.3928,28.1354,28.3739,670205.98408214,0
+SLGN.US,D,20190620,000000,28.5908,28.5908,28.2879,28.3542,382949.44908076,0
+SLGN.US,D,20190621,000000,28.3542,28.3928,28.1433,28.3057,718187.80606659,0
+SLGN.US,D,20190624,000000,28.4393,28.569,27.9919,28.0017,299259.56689365,0
+SLGN.US,D,20190625,000000,27.984,28.4927,27.9652,28.3057,389066.12624855,0
+SLGN.US,D,20190626,000000,28.4026,28.4877,28.1919,28.2413,463943.14442049,0
+SLGN.US,D,20190627,000000,28.2503,28.459,28.2314,28.4116,362944.73265569,0
+SLGN.US,D,20190628,000000,28.459,29.155,28.4026,29.145,1729902.3725979,0
+SLGN.US,D,20190701,000000,29.4024,29.5747,29.0887,29.5351,554624.52498551,0
+SLGN.US,D,20190702,000000,29.5064,29.7747,29.4302,29.5064,583050.15319765,0
+SLGN.US,D,20190703,000000,29.5253,30.1815,29.5253,30.1064,726318.7944272,0
+SLGN.US,D,20190705,000000,30.0034,30.0598,29.555,30.0311,405807.94139336,0
+SLGN.US,D,20190708,000000,29.9538,29.9538,29.6015,29.6391,445919.40304514,0
+SLGN.US,D,20190709,000000,29.6015,29.6015,29.3401,29.5064,446058.80873451,0
+SLGN.US,D,20190710,000000,29.555,29.7747,29.1747,29.2214,393087.67733112,0
+SLGN.US,D,20190711,000000,29.2214,29.3431,29.0303,29.259,489728.14602378,0
+SLGN.US,D,20190712,000000,29.2303,29.4877,29.0204,29.1353,268622.64118849,0
+SLGN.US,D,20190715,000000,29.0401,29.1353,28.7254,28.7838,321480.63174253,0
+SLGN.US,D,20190716,000000,28.7541,29.0007,28.7541,28.9461,425873.26898771,0
+SLGN.US,D,20190717,000000,29.355,29.355,28.8689,28.9066,421311.26831229,0
+SLGN.US,D,20190718,000000,28.8689,28.96,28.6403,28.8689,474858.20582395,0
+SLGN.US,D,20190719,000000,28.9263,29.3163,28.6967,28.7154,547765.36099388,0
+SLGN.US,D,20190722,000000,28.764,28.8016,28.5354,28.6501,589533.52793966,0
+SLGN.US,D,20190723,000000,28.7541,29.0986,28.5452,28.7541,1183378.5303883,0
+SLGN.US,D,20190724,000000,28.9817,29.2966,28.08,28.9917,601427.45972721,0
+SLGN.US,D,20190725,000000,28.8689,28.9817,28.5739,28.8491,670603.99742716,0
+SLGN.US,D,20190726,000000,28.9066,29.3927,28.8788,29.2877,446626.53335356,0
+SLGN.US,D,20190729,000000,29.259,29.45,29.145,29.2877,354689.49139802,0
+SLGN.US,D,20190730,000000,29.0501,29.3163,28.8403,29.2391,411868.04813648,0
+SLGN.US,D,20190731,000000,29.155,29.155,28.3542,28.6303,729455.4224381,0
+SLGN.US,D,20190801,000000,28.6006,29.0788,28.4829,28.764,691450.19891924,0
+SLGN.US,D,20190802,000000,28.7056,28.859,28.3829,28.4293,344977.56170501,0
+SLGN.US,D,20190805,000000,27.975,28.3344,27.8602,27.9652,700549.95580239,0
+SLGN.US,D,20190806,000000,27.9354,28.3928,27.8305,28.3739,427867.37645745,0
+SLGN.US,D,20190807,000000,28.0503,29.0007,28.0503,28.964,781113.31184014,0
+SLGN.US,D,20190808,000000,29.7261,29.7965,28.1354,29.7261,674782.12736374,0
+SLGN.US,D,20190809,000000,29.6015,29.7836,29.0551,29.2688,913273.94611065,0
+SLGN.US,D,20190812,000000,29.0104,29.1353,28.8016,28.8491,411993.31121969,0
+SLGN.US,D,20190813,000000,28.8877,29.5253,28.8877,29.3837,416791.69545536,0
+SLGN.US,D,20190814,000000,28.9066,29.0501,28.0869,28.1156,400673.16516811,0
+SLGN.US,D,20190815,000000,28.3739,28.569,27.984,28.4977,443879.83719843,0
+SLGN.US,D,20190816,000000,28.7739,28.9066,28.5551,28.8689,345391.73802851,0
+SLGN.US,D,20190819,000000,29.0689,29.2164,28.764,28.8116,293546.96418781,0
+SLGN.US,D,20190820,000000,28.6867,28.7323,27.8909,28.469,255969.04941248,0
+SLGN.US,D,20190821,000000,28.5829,28.7541,28.5354,28.6006,234765.24202156,0
+SLGN.US,D,20190822,000000,28.6204,28.66,28.2017,28.5354,188308.80113099,0
+SLGN.US,D,20190823,000000,28.4877,28.6006,27.9156,28.1067,363628.62868254,0
+SLGN.US,D,20190826,000000,28.2601,28.4026,27.975,28.1631,180916.25884958,0
+SLGN.US,D,20190827,000000,28.2503,28.3819,27.5633,27.592,324327.33632698,0
+SLGN.US,D,20190828,000000,27.5069,28.1354,27.5069,27.984,416333.07094104,0
+SLGN.US,D,20190829,000000,28.1919,28.5254,28.1919,28.459,330012.66400663,0
+SLGN.US,D,20190830,000000,28.6016,28.6809,28.2869,28.4493,374051.72942859,0
+SLGN.US,D,20190903,000000,28.2206,28.2493,27.9582,28.0958,381619.03391479,0
+SLGN.US,D,20190904,000000,28.2957,28.4343,28.0859,28.4196,351507.40501015,0
+SLGN.US,D,20190905,000000,28.6511,28.7848,28.3779,28.4493,237404.85844426,0
+SLGN.US,D,20190906,000000,28.479,28.6016,28.3344,28.4493,257208.54782451,0
+SLGN.US,D,20190909,000000,28.5354,28.6214,28.1344,28.3739,387612.46837167,0
+SLGN.US,D,20190910,000000,28.2493,28.6413,27.9632,28.6116,373508.24927726,0
+SLGN.US,D,20190911,000000,28.5918,28.861,28.3344,28.8413,227368.65899554,0
+SLGN.US,D,20190912,000000,29.0026,29.061,28.6877,28.861,172785.27048896,0
+SLGN.US,D,20190913,000000,29.0224,29.148,28.6511,28.6877,296284.56866754,0
+SLGN.US,D,20190916,000000,28.5254,28.5304,28.1909,28.2591,347178.75733649,0
+SLGN.US,D,20190917,000000,28.1245,28.5165,27.982,28.4026,267865.00157233,0
+SLGN.US,D,20190918,000000,28.3146,28.5254,28.1146,28.3641,252009.11968534,0
+SLGN.US,D,20190919,000000,28.3928,28.4493,28.2591,28.3739,252663.72031371,0
+SLGN.US,D,20190920,000000,28.4196,28.5918,28.2403,28.2591,769708.31015157,0
+SLGN.US,D,20190923,000000,28.1245,28.5641,28.0582,28.4293,404602.78931059,0
+SLGN.US,D,20190924,000000,28.5551,28.7066,28.3344,28.459,718229.22369893,0
+SLGN.US,D,20190925,000000,28.5165,28.6977,28.2869,28.4977,308339.12005371,0
+SLGN.US,D,20190926,000000,28.5452,28.6413,28.4393,28.4977,319295.59908952,0
+SLGN.US,D,20190927,000000,28.6116,28.671,28.3146,28.3542,285589.72784583,0
+SLGN.US,D,20190930,000000,28.3739,28.7749,28.3146,28.7116,291589.22341966,0
+SLGN.US,D,20191001,000000,28.7749,29.0026,28.3641,28.3928,278771.98148655,0
+SLGN.US,D,20191002,000000,28.2493,28.4977,27.4266,27.7126,319522.89097437,0
+SLGN.US,D,20191003,000000,27.6939,27.9533,27.3603,27.884,356436.1032598,0
+SLGN.US,D,20191004,000000,27.8939,28.2106,27.78,28.172,202288.76732836,0
+SLGN.US,D,20191007,000000,27.9533,28.3542,27.8483,28.2591,369534.17694396,0
+SLGN.US,D,20191008,000000,28.1146,28.1522,27.8285,27.9236,412916.62136524,0
+SLGN.US,D,20191009,000000,28.1057,28.3691,27.9533,28.279,385264.79574774,0
+SLGN.US,D,20191010,000000,28.1522,28.4026,28.0859,28.3047,349365.8103618,0
+SLGN.US,D,20191011,000000,28.6116,29.061,28.4026,28.6877,379063.26294294,0
+SLGN.US,D,20191014,000000,28.7164,28.7164,28.469,28.671,246648.0617614,0
+SLGN.US,D,20191015,000000,28.7848,28.7848,28.4116,28.4493,376726.7023667,0
+SLGN.US,D,20191016,000000,28.479,28.6877,28.3244,28.661,535561.30205678,0
+SLGN.US,D,20191017,000000,28.765,29.2144,28.6799,28.965,586015.04956222,0
+SLGN.US,D,20191018,000000,28.9283,29.6054,28.8461,29.549,452000.72369751,0
+SLGN.US,D,20191021,000000,29.7411,29.8914,29.3867,29.654,580493.37203965,0
+SLGN.US,D,20191022,000000,29.6628,29.9401,29.4144,29.6727,594079.36563662,0
+SLGN.US,D,20191023,000000,29.4144,30.0192,29.0421,29.6827,587300.00635122,0
+SLGN.US,D,20191024,000000,29.7965,29.8866,29.0323,29.1432,507468.0250896,0
+SLGN.US,D,20191025,000000,29.148,29.5955,29.1382,29.5104,385065.78907523,0
+SLGN.US,D,20191028,000000,29.6243,29.9114,29.5193,29.7024,403545.12440643,0
+SLGN.US,D,20191029,000000,29.644,30.0657,29.3966,29.9114,338601.26669541,0
+SLGN.US,D,20191030,000000,29.845,29.9211,29.4243,29.8817,311654.55101401,0
+SLGN.US,D,20191031,000000,29.8737,29.9469,29.358,29.4144,463820.91189574,0
+SLGN.US,D,20191101,000000,29.5391,29.7213,29.2906,29.4738,264109.12944849,0
+SLGN.US,D,20191104,000000,29.5867,29.7797,28.957,29.158,701388.41031094,0
+SLGN.US,D,20191105,000000,29.158,29.3777,29.0124,29.0174,594339.99366458,0
+SLGN.US,D,20191106,000000,29.0323,29.5391,28.9086,29.4906,840576.90966094,0
+SLGN.US,D,20191107,000000,29.6628,29.8262,29.4054,29.5391,429966.54328729,0
+SLGN.US,D,20191108,000000,29.5193,29.7024,29.4243,29.6243,437173.2113162,0
+SLGN.US,D,20191111,000000,29.4827,29.8549,29.4827,29.654,307979.49378257,0
+SLGN.US,D,20191112,000000,29.7797,29.8817,29.4054,29.6727,354904.66104901,0
+SLGN.US,D,20191113,000000,29.6153,29.9291,29.5321,29.644,463170.35201201,0
+SLGN.US,D,20191114,000000,29.644,29.7866,29.4906,29.6243,360352.59498227,0
+SLGN.US,D,20191115,000000,29.7608,29.7866,29.5104,29.5916,575194.9456573,0
+SLGN.US,D,20191118,000000,29.5391,29.6243,29.2521,29.5867,288451.5852226,0
+SLGN.US,D,20191119,000000,29.6243,29.7213,29.3777,29.6827,347164.61473033,0
+SLGN.US,D,20191120,000000,29.6827,29.8737,29.3966,29.4638,416982.62063863,0
+SLGN.US,D,20191121,000000,29.4827,29.6054,29.2521,29.4906,606763.26299727,0
+SLGN.US,D,20191122,000000,29.6341,29.6341,29.2421,29.2996,244068.04632184,0
+SLGN.US,D,20191125,000000,29.358,29.4827,29.2234,29.3095,376114.52955685,0
+SLGN.US,D,20191126,000000,29.2906,29.7024,29.2234,29.6727,322834.28119006,0
+SLGN.US,D,20191127,000000,29.751,29.7866,29.5005,29.6243,220844.87680733,0
+SLGN.US,D,20191129,000000,29.5777,29.7124,29.1164,29.559,157812.29130135,0
+SLGN.US,D,20191202,000000,29.5777,29.7608,29.0639,29.2124,373056.69606602,0
+SLGN.US,D,20191203,000000,29.0689,29.1313,28.0256,29.1075,385895.15190838,0
+SLGN.US,D,20191204,000000,29.0689,29.4431,29.0303,29.1164,316250.89801871,0
+SLGN.US,D,20191205,000000,29.1164,29.4134,28.964,29.3668,293005.5044088,0
+SLGN.US,D,20191206,000000,29.5955,29.6827,29.3183,29.3857,442614.07394637,0
+SLGN.US,D,20191209,000000,29.3857,29.4283,29.1927,29.2511,400942.88487146,0
+SLGN.US,D,20191210,000000,29.2896,29.2896,28.9917,29.2224,382340.30682936,0
+SLGN.US,D,20191211,000000,29.2322,29.4233,28.9403,29.2609,808119.62850469,0
+SLGN.US,D,20191212,000000,29.2896,29.5777,29.166,29.4134,346100.88870923,0
+SLGN.US,D,20191213,000000,29.3372,29.4867,28.9451,29.0689,533953.08569822,0
+SLGN.US,D,20191216,000000,29.1757,29.4233,29.0154,29.2511,379023.8656829,0
+SLGN.US,D,20191217,000000,29.2224,29.4628,29.2224,29.3372,349542.59293891,0
+SLGN.US,D,20191218,000000,29.357,29.357,28.955,29.2411,394438.29622019,0
+SLGN.US,D,20191219,000000,29.2124,29.3372,28.9353,29.059,377260.08065648,0
+SLGN.US,D,20191220,000000,29.1837,29.7213,29.0887,29.6153,1670211.4828922,0
+SLGN.US,D,20191223,000000,29.6153,29.9806,29.453,29.8559,439161.257669,0
+SLGN.US,D,20191224,000000,29.837,29.837,29.559,29.6054,131381.7807451,0
+SLGN.US,D,20191226,000000,29.7608,29.9024,29.4817,29.8827,319684.52075915,0
+SLGN.US,D,20191227,000000,29.8657,30.0005,29.751,29.8173,207254.84246574,0
+SLGN.US,D,20191230,000000,29.7975,29.9806,29.654,29.9411,258686.45016909,0
+SLGN.US,D,20191231,000000,29.9024,29.9806,29.6628,29.8173,361814.33434838,0
+SLGN.US,D,20200102,000000,29.9024,30.0202,29.2896,29.5005,389059.05494546,0
+SLGN.US,D,20200103,000000,29.2024,29.7846,29.0104,29.4906,452038.10058524,0
+SLGN.US,D,20200106,000000,29.3183,29.4134,28.9154,28.9917,562868.65419547,0
+SLGN.US,D,20200107,000000,28.7818,29.0401,28.6858,28.9253,416778.56303534,0
+SLGN.US,D,20200108,000000,28.9056,29.0986,28.7333,28.7897,368497.72594906,0
+SLGN.US,D,20200109,000000,28.9253,29.166,28.8194,29.059,247577.43302389,0
+SLGN.US,D,20200110,000000,29.0501,29.2708,28.9817,29.166,272016.86666888,0
+SLGN.US,D,20200113,000000,29.1837,29.549,29.1363,29.5005,381174.55200664,0
+SLGN.US,D,20200114,000000,29.5144,29.6243,29.3668,29.5955,326365.89198752,0
+SLGN.US,D,20200115,000000,29.5391,30.0667,29.5391,29.8657,524065.38361427,0
+SLGN.US,D,20200116,000000,30.0005,30.2875,29.8272,30.2687,296595.70600324,0
+SLGN.US,D,20200117,000000,30.2687,30.3548,30.039,30.2875,229033.44577878,0
+SLGN.US,D,20200121,000000,30.1727,30.234,29.9221,30.1528,466670.64703866,0
+SLGN.US,D,20200122,000000,30.2291,30.4745,30.2291,30.2875,309717.01396896,0
+SLGN.US,D,20200123,000000,30.2004,30.4974,29.9658,30.3449,389343.92744114,0
+SLGN.US,D,20200124,000000,30.4024,30.4775,29.9024,29.9708,223738.0499549,0
+SLGN.US,D,20200127,000000,29.7806,30.4875,29.6153,30.1905,784915.65252711,0
+SLGN.US,D,20200128,000000,30.7577,30.7577,30.1341,30.143,533616.69370864,0
+SLGN.US,D,20200129,000000,28.964,30.1341,28.8957,29.6727,924728.44692082,0
+SLGN.US,D,20200130,000000,29.644,30.2103,29.4817,30.1142,715917.91777657,0
+SLGN.US,D,20200131,000000,29.9905,30.1341,29.4084,29.6054,1022195.2478882,0
+SLGN.US,D,20200203,000000,29.751,30.0103,29.549,29.8559,567368.02332931,0
+SLGN.US,D,20200204,000000,29.9024,30.0667,29.5688,29.6292,500137.10416364,0
+SLGN.US,D,20200205,000000,29.846,30.3073,29.1263,30.2588,428581.57806895,0
+SLGN.US,D,20200206,000000,30.2974,30.5954,30.1528,30.2588,451709.79008491,0
+SLGN.US,D,20200207,000000,30.2489,30.3647,30.0489,30.2737,1071752.9602742,0
+SLGN.US,D,20200210,000000,30.239,30.5162,30.1528,30.4924,578231.56523887,0
+SLGN.US,D,20200211,000000,30.5062,30.7092,30.4024,30.6895,686039.64187372,0
+SLGN.US,D,20200212,000000,30.6805,30.9319,30.4508,30.6895,488108.8176175,0
+SLGN.US,D,20200213,000000,30.6141,30.8835,30.4508,30.7656,371221.18782261,0
+SLGN.US,D,20200214,000000,30.7844,31.0358,30.6805,30.9775,497806.60470434,0
+SLGN.US,D,20200218,000000,30.8923,31.3328,30.8042,31.2477,586446.39905035,0
+SLGN.US,D,20200219,000000,31.2279,31.4674,31.0259,31.0358,377889.42663096,0
+SLGN.US,D,20200220,000000,30.9418,31.0161,30.4024,30.9458,434314.38449789,0
+SLGN.US,D,20200221,000000,30.8835,31.218,30.6141,31.0735,502243.34229656,0
+SLGN.US,D,20200224,000000,30.7478,30.9488,30.4112,30.6805,678273.330715,0
+SLGN.US,D,20200225,000000,30.634,30.6895,29.559,29.7708,714533.96274438,0
+SLGN.US,D,20200226,000000,29.8657,30.0855,29.7124,29.846,675388.23905667,0
+SLGN.US,D,20200227,000000,29.549,29.549,28.1572,28.176,674857.89132535,0
+SLGN.US,D,20200228,000000,27.3425,28.0226,26.709,27.4662,867887.29235809,0
+SLGN.US,D,20200302,000000,27.5721,29.1263,27.4662,29.1263,648647.60135087,0
+SLGN.US,D,20200303,000000,29.1164,29.5648,28.5413,28.8294,495709.45824681,0
+SLGN.US,D,20200304,000000,29.2708,29.654,29.0788,29.549,479398.99259014,0
+SLGN.US,D,20200305,000000,28.9253,29.4331,28.8907,29.2511,412312.53004463,0
+SLGN.US,D,20200306,000000,28.4937,29.4906,28.4453,29.3857,467031.28349596,0
+SLGN.US,D,20200309,000000,27.8612,28.6274,26.996,27.6305,732890.05536469,0
+SLGN.US,D,20200310,000000,28.3294,28.3294,26.8633,28.1958,567930.69701757,0
+SLGN.US,D,20200311,000000,27.5246,27.6008,26.1526,26.4308,766927.26766718,0
+SLGN.US,D,20200312,000000,24.8855,25.8071,24.2183,25.1161,972893.1125993,0
+SLGN.US,D,20200313,000000,25.9506,26.4506,25.0092,26.4308,827509.14156143,0
+SLGN.US,D,20200316,000000,24.4738,26.3259,23.9837,25.6507,987143.80868618,0
+SLGN.US,D,20200317,000000,26.017,28.5888,26.017,27.577,1143934.801785,0
+SLGN.US,D,20200318,000000,26.4209,28.3968,25.7566,26.209,1145408.6633849,0
+SLGN.US,D,20200319,000000,26.1516,27.4612,24.8984,25.4478,1043366.7293221,0
+SLGN.US,D,20200320,000000,25.4478,26.209,24.6925,25.1775,1142362.9521279,0
+SLGN.US,D,20200323,000000,25.2172,25.6507,23.9341,24.3974,885927.19671192,0
+SLGN.US,D,20200324,000000,25.1775,25.3618,23.7471,24.6391,910441.38413237,0
+SLGN.US,D,20200325,000000,24.3896,26.4803,24.1935,25.7655,1186082.7987249,0
+SLGN.US,D,20200326,000000,25.8131,26.905,25.4181,26.6604,855366.03496837,0
+SLGN.US,D,20200327,000000,26.1813,27.4899,25.6259,26.4506,424773.17626506,0
+SLGN.US,D,20200330,000000,26.8257,28.2334,26.3061,28.069,721431.5138099,0
+SLGN.US,D,20200331,000000,27.8949,28.1374,27.2583,27.9642,504291.99981867,0
+SLGN.US,D,20200401,000000,27.4899,28.0493,27.0723,27.7404,589474.93714268,0
+SLGN.US,D,20200402,000000,27.6157,29.2054,27.6157,29.1085,922140.34999202,0
+SLGN.US,D,20200403,000000,29.0323,29.4273,28.0977,28.5888,937869.95860965,0
+SLGN.US,D,20200406,000000,28.8966,29.6243,27.8949,28.5214,717223.07828867,0
+SLGN.US,D,20200407,000000,28.8491,29.6292,28.7036,29.2154,906357.20150819,0
+SLGN.US,D,20200408,000000,29.5233,30.1598,28.7136,30.0162,504461.71109268,0
+SLGN.US,D,20200409,000000,30.0737,31.4704,30.0737,30.3904,594921.86088979,0
+SLGN.US,D,20200413,000000,30.2558,30.3904,29.7925,30.0252,354090.45100817,0
+SLGN.US,D,20200414,000000,30.5944,31.1428,30.4687,31.0269,537980.69789772,0
+SLGN.US,D,20200415,000000,30.5844,31.2299,30.4954,31.0834,1051188.6007194,0
+SLGN.US,D,20200416,000000,31.412,32.2505,31.0171,32.1822,1197841.3655677,0
+SLGN.US,D,20200417,000000,32.4822,32.7187,31.6139,31.8377,726188.48041322,0
+SLGN.US,D,20200420,000000,31.7398,31.9991,31.3348,31.4606,714132.9188409,0
+SLGN.US,D,20200421,000000,31.0834,31.5238,30.9319,31.2685,846110.70941736,0
+SLGN.US,D,20200422,000000,30.9497,32.4247,30.4637,31.9891,1369501.2886802,0
+SLGN.US,D,20200423,000000,32.3466,32.8464,31.6813,32.4732,1090503.0254949,0
+SLGN.US,D,20200424,000000,32.9642,33.1939,32.6356,32.895,716716.97502508,0
+SLGN.US,D,20200427,000000,32.7732,33.6394,32.596,33.6007,754326.20557122,0
+SLGN.US,D,20200428,000000,33.8601,34.3501,33.5027,34.1194,826402.98772183,0
+SLGN.US,D,20200429,000000,34.2937,34.6303,33.8107,33.8502,1320292.0905175,0
+SLGN.US,D,20200430,000000,33.7333,33.7333,32.7999,33.2433,1147838.1610874,0
+SLGN.US,D,20200501,000000,32.895,33.1355,32.4059,32.6553,805968.94218094,0
+SLGN.US,D,20200504,000000,32.4059,32.8276,32.0872,32.5861,1018062.5763286,0
+SLGN.US,D,20200505,000000,32.6158,32.8186,32.3466,32.4247,630617.79885859,0
+SLGN.US,D,20200506,000000,32.6553,32.6553,31.9615,32.1268,393883.70402116,0
+SLGN.US,D,20200507,000000,32.2405,32.6653,31.9416,32.3861,437101.4880992,0
+SLGN.US,D,20200508,000000,32.7732,33.0423,32.4643,32.5485,489562.47549437,0
+SLGN.US,D,20200511,000000,32.5009,32.5762,32.1743,32.3266,633461.47288457,0
+SLGN.US,D,20200512,000000,32.4059,32.6256,31.2398,31.2497,554797.26681799,0
+SLGN.US,D,20200513,000000,31.1131,31.2824,30.2162,30.7844,895500.73090172,0
+SLGN.US,D,20200514,000000,30.6231,31.4754,29.8797,31.412,657206.90864116,0
+SLGN.US,D,20200515,000000,31.1032,31.6813,30.9418,31.6338,1144941.9573814,0
+SLGN.US,D,20200518,000000,32.0872,32.7435,31.9386,32.2405,1112997.8507918,0
+SLGN.US,D,20200519,000000,32.1822,32.2692,31.5852,31.6041,649007.22762201,0
+SLGN.US,D,20200520,000000,31.9229,32.0922,31.3151,31.4407,622931.29240611,0
+SLGN.US,D,20200521,000000,31.5288,31.7496,30.9596,31.2012,549663.5007789,0
+SLGN.US,D,20200522,000000,31.1329,31.3298,30.6983,31.2012,563286.8712636,0
+SLGN.US,D,20200526,000000,31.6436,32.0278,31.3823,31.7398,1104234.4858982,0
+SLGN.US,D,20200527,000000,32.0475,32.2405,31.6526,32.1554,831623.62977025,0
+SLGN.US,D,20200528,000000,32.3564,32.5485,32.1653,32.4346,631508.78304719,0
+SLGN.US,D,20200529,000000,32.3466,32.4445,31.9011,32.3366,639766.04467717,0
+SLGN.US,D,20200601,000000,32.4158,32.5009,32.0367,32.0961,562939.36722632,0
+SLGN.US,D,20200602,000000,32.0663,32.0762,31.3408,31.5358,863276.80274723,0
+SLGN.US,D,20200603,000000,31.7268,32.007,31.5912,31.8258,912948.66616878,0
+SLGN.US,D,20200604,000000,31.8555,32.8009,31.6882,32.7346,1158946.1680464,0
+SLGN.US,D,20200605,000000,33.1097,33.3443,32.5683,32.7247,647034.33406152,0
+SLGN.US,D,20200608,000000,32.8771,33.0731,32.3316,33.0146,517141.56770872,0
+SLGN.US,D,20200609,000000,33.0246,33.0246,32.3663,32.587,635777.82973771,0
+SLGN.US,D,20200610,000000,32.5296,32.6266,32.0605,32.1545,640635.81495652,0
+SLGN.US,D,20200611,000000,31.9971,31.9971,30.4221,30.4518,455179.77952691,0
+SLGN.US,D,20200612,000000,31.0695,31.2546,30.046,30.4518,518694.22382878,0
+SLGN.US,D,20200615,000000,30.1321,30.6745,29.6678,30.2093,611806.11228243,0
+SLGN.US,D,20200616,000000,30.9062,31.1576,30.528,30.6072,666897.62442491,0
+SLGN.US,D,20200617,000000,30.7696,30.8181,30.1618,30.4667,487481.49201532,0
+SLGN.US,D,20200618,000000,30.1321,30.3924,30.0836,30.2875,409101.14825826,0
+SLGN.US,D,20200619,000000,30.528,30.6359,30.1518,30.5182,831847.89109663,0
+SLGN.US,D,20200622,000000,30.3746,30.4478,29.9776,30.3835,451718.8817603,0
+SLGN.US,D,20200623,000000,30.4122,30.4122,29.9548,30.0559,439732.01284651,0
+SLGN.US,D,20200624,000000,29.9381,30.5775,29.6777,30.4706,986064.92987277,0
+SLGN.US,D,20200625,000000,30.4221,30.4221,30.036,30.238,722982.14955764,0
+SLGN.US,D,20200626,000000,30.142,30.5756,29.9975,30.2578,866879.12657553,0
+SLGN.US,D,20200629,000000,30.4618,31.1279,30.3746,30.722,554284.09225131,0
+SLGN.US,D,20200630,000000,30.8775,31.4813,30.6695,31.321,469115.29753347,0
+SLGN.US,D,20200701,000000,31.2358,31.5822,31.0695,31.4764,628817.64713059,0
+SLGN.US,D,20200702,000000,31.6109,31.9971,31.5745,31.7466,484568.11514465,0
+SLGN.US,D,20200706,000000,32.0663,32.0762,31.5645,31.9693,572435.11708218,0
+SLGN.US,D,20200707,000000,31.7368,32.2872,31.6496,32.007,412545.8830464,0
+SLGN.US,D,20200708,000000,32.0961,32.2732,31.5457,31.7268,701881.38115452,0
+SLGN.US,D,20200709,000000,31.6882,31.9109,31.2596,31.4863,374028.49514702,0
+SLGN.US,D,20200710,000000,31.516,31.7763,31.2062,31.7763,707720.25712972,0
+SLGN.US,D,20200713,000000,31.8358,32.1109,31.5745,31.6109,353963.16755266,0
+SLGN.US,D,20200714,000000,31.7169,32.2969,31.7169,32.2922,345301.83146072,0
+SLGN.US,D,20200715,000000,32.5683,32.9752,32.0465,32.5969,559940.12453248,0
+SLGN.US,D,20200716,000000,32.6069,33.091,32.396,32.9562,845763.20538009,0
+SLGN.US,D,20200717,000000,32.9949,33.7186,32.9752,33.6631,741693.82770446,0
+SLGN.US,D,20200720,000000,33.6047,34.2135,33.6047,34.1254,579184.17078292,0
+SLGN.US,D,20200721,000000,34.0858,34.5718,34.0769,34.1452,715397.6719068,0
+SLGN.US,D,20200722,000000,36.4765,37.1625,34.9183,36.8041,1406134.6794007,0
+SLGN.US,D,20200723,000000,36.9219,37.704,36.4854,36.7368,958811.11760028,0
+SLGN.US,D,20200724,000000,36.5725,36.9496,36.2924,36.4567,619955.28399384,0
+SLGN.US,D,20200727,000000,36.5141,37.2773,36.3824,36.8525,1016064.4281143,0
+SLGN.US,D,20200728,000000,36.8725,37.0952,36.3221,36.8141,728321.99357232,0
+SLGN.US,D,20200729,000000,36.7951,37.4179,36.7951,37.3169,539009.06740339,0
+SLGN.US,D,20200730,000000,37.1129,37.1426,36.7664,37.0665,572358.3429344,0
+SLGN.US,D,20200731,000000,36.9774,37.2406,36.5824,36.9872,641370.22029112,0
+SLGN.US,D,20200803,000000,36.9496,37.2079,36.6021,36.7764,827614.20092153,0
+SLGN.US,D,20200804,000000,36.7951,36.7951,36.2636,36.4071,824935.1872388,0
+SLGN.US,D,20200805,000000,36.4854,37.1526,36.4854,36.7951,969328.16565873,0
+SLGN.US,D,20200806,000000,36.912,36.9774,36.7566,36.8041,561572.58535876,0
+SLGN.US,D,20200807,000000,36.4854,37.2209,36.4854,37.2209,367122.86259227,0
+SLGN.US,D,20200810,000000,37.3465,37.703,36.6595,36.8478,457559.77810781,0
+SLGN.US,D,20200811,000000,37.0169,37.2209,36.224,36.2636,450987.50698417,0
+SLGN.US,D,20200812,000000,36.3775,36.7022,36.2438,36.4171,567678.15047885,0
+SLGN.US,D,20200813,000000,36.3022,36.717,35.9933,36.6418,416762.40005686,0
+SLGN.US,D,20200814,000000,36.5537,36.7467,36.4368,36.5824,264673.82350907,0
+SLGN.US,D,20200817,000000,36.8428,36.912,36.6219,36.7269,469272.88657363,0
+SLGN.US,D,20200818,000000,36.6507,37.0318,36.3498,36.7417,379765.34232058,0
+SLGN.US,D,20200819,000000,36.9872,36.9872,36.4319,36.5537,241968.879492,0
+SLGN.US,D,20200820,000000,36.2636,36.5141,36.0617,36.2339,282590.485152,0
+SLGN.US,D,20200821,000000,36.2924,36.3923,36.0032,36.2824,389901.55019863,0
+SLGN.US,D,20200824,000000,36.5239,36.6021,36.2636,36.5141,284194.66076594,0
+SLGN.US,D,20200825,000000,36.6021,36.6021,35.8567,36.4665,410318.4225749,0
+SLGN.US,D,20200826,000000,36.6121,36.6121,36.0984,36.4468,1189175.9887312,0
+SLGN.US,D,20200827,000000,36.5141,37.0368,36.4468,36.8625,379236.00477542,0
+SLGN.US,D,20200828,000000,37.0169,37.0615,36.4854,36.9496,355916.86757619,0
+SLGN.US,D,20200831,000000,36.7941,37.1051,36.6408,36.9219,466536.29228006,0
+SLGN.US,D,20200901,000000,36.9309,37.2367,36.8725,37.0071,477254.36738333,0
+SLGN.US,D,20200902,000000,37.0565,38.4444,36.9309,38.3069,980742.2590227,0
+SLGN.US,D,20200903,000000,38.3069,38.5009,37.0852,37.1535,713162.12994606,0
+SLGN.US,D,20200904,000000,37.3585,37.4881,36.1338,37.3179,325557.74306362,0
+SLGN.US,D,20200908,000000,37.0368,37.0368,35.7845,35.8043,403520.87993871,0
+SLGN.US,D,20200909,000000,36.1438,36.716,36.0092,36.0587,434133.56117617,0
+SLGN.US,D,20200910,000000,36.0092,36.1538,35.635,35.6598,346937.32284548,0
+SLGN.US,D,20200911,000000,35.6598,36.3587,35.5033,36.0756,450169.25619872,0
+SLGN.US,D,20200914,000000,36.2022,36.3201,35.543,35.6103,516637.48481744,0
+SLGN.US,D,20200915,000000,35.8429,36.0756,35.4668,35.738,501995.84668862,0
+SLGN.US,D,20200916,000000,35.9608,36.2418,35.5904,35.6498,496280.21342432,0
+SLGN.US,D,20200917,000000,35.2221,35.6894,34.8926,35.5904,706506.01337156,0
+SLGN.US,D,20200918,000000,35.7478,36.029,35.543,35.8142,1033699.2478199,0
+SLGN.US,D,20200921,000000,35.3984,35.4281,34.1848,34.4373,478617.10850626,0
+SLGN.US,D,20200922,000000,34.2144,34.9411,34.0194,34.8658,428323.98059946,0
+SLGN.US,D,20200923,000000,34.6698,34.8837,34.359,34.4174,381850.36654425,0
+SLGN.US,D,20200924,000000,34.359,34.9896,34.2144,34.757,354698.58307342,0
+SLGN.US,D,20200925,000000,34.5649,35.6103,34.5649,35.4935,430602.96056486,0
+SLGN.US,D,20200928,000000,35.7667,35.8627,35.0628,35.6894,352835.79980381,0
+SLGN.US,D,20200929,000000,35.7578,35.7944,35.0777,35.6103,242666.91812502,0
+SLGN.US,D,20200930,000000,35.5805,36.029,35.1677,35.6697,376530.72625266,0
+SLGN.US,D,20201001,000000,35.8142,36.0587,35.4568,35.6201,314832.59665727,0
+SLGN.US,D,20201002,000000,35.1272,36.1338,35.1272,35.9014,259049.10699869,0
+SLGN.US,D,20201005,000000,35.9508,36.5032,35.9508,36.4547,450605.65661762,0
+SLGN.US,D,20201006,000000,36.6408,36.8525,36.3002,36.3755,402921.83954887,0
+SLGN.US,D,20201007,000000,36.4834,37.0071,36.4448,36.8922,508125.65627643,0
+SLGN.US,D,20201008,000000,37.0466,37.4931,36.9219,37.4733,280965.0956288,0
+SLGN.US,D,20201009,000000,37.4346,37.9682,37.3525,37.5415,428959.38769087,0
+SLGN.US,D,20201012,000000,37.6584,39.2293,37.5892,38.4157,1079089.9423171,0
+SLGN.US,D,20201013,000000,38.2792,38.772,38.2592,38.4058,569997.53789046,0
+SLGN.US,D,20201014,000000,38.1811,38.5929,37.9296,38.1336,694202.95619129,0
+SLGN.US,D,20201015,000000,37.7356,38.3366,37.4248,38.2969,430814.08947123,0
+SLGN.US,D,20201016,000000,38.4722,38.772,38.2197,38.5009,431976.8137355,0
+SLGN.US,D,20201019,000000,38.677,38.677,37.3079,37.4446,481483.00662765,0
+SLGN.US,D,20201020,000000,37.7059,38.0652,37.2406,37.4644,557758.12243794,0
+SLGN.US,D,20201021,000000,37.9583,38.2969,34.9708,35.2321,1330992.9924561,0
+SLGN.US,D,20201022,000000,34.6887,34.8361,33.564,34.5738,1199366.7466616,0
+SLGN.US,D,20201023,000000,35.3687,35.5489,34.0819,34.6698,675385.2084982,0
+SLGN.US,D,20201026,000000,34.3788,34.3788,33.6324,34.1561,381402.85407764,0
+SLGN.US,D,20201027,000000,34.0096,34.5007,33.8799,34.3105,706375.69935758,0
+SLGN.US,D,20201028,000000,33.7967,34.2046,33.4959,33.7284,664813.61038739,0
+SLGN.US,D,20201029,000000,33.584,34.1313,33.584,33.9036,610248.4052316,0
+SLGN.US,D,20201030,000000,33.7383,34.0294,33.0711,33.4176,678737.00616009,0
+SLGN.US,D,20201102,000000,33.8552,34.069,33.5246,33.7284,492414.2310096,0
+SLGN.US,D,20201103,000000,33.9809,34.3877,33.8452,34.0868,683217.18175698,0
+SLGN.US,D,20201104,000000,34.1264,34.6016,33.8552,34.2343,279610.4359951,0
+SLGN.US,D,20201105,000000,34.5551,35.0183,34.5352,34.8163,308665.41018173,0
+SLGN.US,D,20201106,000000,34.9797,35.0777,34.6353,34.9311,290167.89149974,0
+SLGN.US,D,20201109,000000,36.1141,36.2022,33.088,33.2443,860746.28642925,0
+SLGN.US,D,20201110,000000,33.2632,33.9433,32.9534,33.9234,499786.56956791,0
+SLGN.US,D,20201111,000000,33.963,34.6213,33.6899,34.0868,542252.7751467,0
+SLGN.US,D,20201112,000000,33.8849,34.0194,33.3988,33.8947,401096.433167,0
+SLGN.US,D,20201113,000000,33.8947,34.466,33.8651,34.1799,307841.09827935,0
+SLGN.US,D,20201116,000000,34.3976,34.65,34.2046,34.5254,485353.02978699,0
+SLGN.US,D,20201117,000000,34.3402,34.5689,34.0007,34.0868,540766.79131288,0
+SLGN.US,D,20201118,000000,34.0393,34.4223,33.758,34.0393,748658.05105619,0
+SLGN.US,D,20201119,000000,33.9531,34.1264,33.3612,33.4473,579509.4507248,0
+SLGN.US,D,20201120,000000,33.379,33.6037,33.0978,33.3226,891376.14083134,0
+SLGN.US,D,20201123,000000,33.4959,33.8452,33.4087,33.5443,434509.35042578,0
+SLGN.US,D,20201124,000000,32.9821,33.9234,32.692,33.564,737358.10872772,0
+SLGN.US,D,20201125,000000,33.7186,33.7186,32.9335,32.9821,307193.56895408,0
+SLGN.US,D,20201127,000000,33.0414,33.2146,32.8553,33.1077,134049.68238013,0
+SLGN.US,D,20201130,000000,33.079,33.3335,32.8741,32.9028,527528.30175319,0
+SLGN.US,D,20201201,000000,33.079,33.6156,32.7296,33.4969,376490.31880646,0
+SLGN.US,D,20201202,000000,33.3433,33.6255,32.9425,33.1077,316350.90644805,0
+SLGN.US,D,20201203,000000,33.7206,33.7206,33.0316,33.1177,373341.5685617,0
+SLGN.US,D,20201204,000000,33.76,34.0027,33.371,33.9463,456394.02328508,0
+SLGN.US,D,20201207,000000,34.0027,34.2283,33.8581,34.0719,452321.96289476,0
+SLGN.US,D,20201208,000000,34.0719,34.2857,33.9264,34.0224,318278.34163156,0
+SLGN.US,D,20201209,000000,34.0719,34.4907,34.0719,34.461,315494.26858872,0
+SLGN.US,D,20201210,000000,34.5401,34.7332,34.2432,34.3343,391091.54948908,0
+SLGN.US,D,20201211,000000,34.1403,34.6757,34.1204,34.5302,338449.73877218,0
+SLGN.US,D,20201214,000000,34.9084,35.1044,34.3828,34.461,490589.83481388,0
+SLGN.US,D,20201215,000000,34.5501,34.958,34.2857,34.8985,316246.8572741,0
+SLGN.US,D,20201216,000000,35.0351,35.5024,34.9678,35.347,495476.10524504,0
+SLGN.US,D,20201217,000000,35.5123,35.9408,35.2648,35.4925,484395.37331216,0
+SLGN.US,D,20201218,000000,35.639,35.9805,35.4311,35.5894,1066683.8461491,0
+SLGN.US,D,20201221,000000,35.0846,35.4687,34.7728,35.4163,271471.36614524,0
+SLGN.US,D,20201222,000000,35.3173,35.7746,35.1727,35.3569,276633.41739667,0
+SLGN.US,D,20201223,000000,35.2698,35.7528,35.2698,35.5222,382305.9605001,0
+SLGN.US,D,20201224,000000,35.6687,35.9805,35.5796,35.8726,114493.48860783,0
+SLGN.US,D,20201228,000000,35.8726,36.0102,35.4361,35.5994,215959.61656234,0
+SLGN.US,D,20201229,000000,35.7478,35.9111,35.547,35.5894,227478.76928642,0
+SLGN.US,D,20201230,000000,35.6093,36.1745,35.6093,36.0677,289984.03761955,0
+SLGN.US,D,20201231,000000,35.9705,36.1646,35.7083,36.0964,215466.64571875,0
+SLGN.US,D,20210104,000000,36.3121,36.4854,35.4211,35.639,337500.1637866,0
+SLGN.US,D,20210105,000000,35.6687,36.1251,35.6687,35.9508,429052.32481712,0
+SLGN.US,D,20210106,000000,35.9508,37.5475,35.9508,37.3723,449145.93762382,0
+SLGN.US,D,20210107,000000,36.6992,37.0991,36.3874,36.9536,507334.68051716,0
+SLGN.US,D,20210108,000000,36.9447,36.9536,35.8914,36.223,309131.10599913,0
+SLGN.US,D,20210111,000000,35.9311,36.4368,35.9311,36.1151,302620.45623093,0
+SLGN.US,D,20210112,000000,36.2132,36.3874,35.8142,36.223,468833.45559626,0
+SLGN.US,D,20210113,000000,36.223,36.3022,35.3073,35.6488,340662.04645137,0
+SLGN.US,D,20210114,000000,35.8142,35.8142,34.7243,35.3173,485010.57668048,0
+SLGN.US,D,20210115,000000,35.337,35.5796,35.0549,35.1143,352546.88656352,0
+SLGN.US,D,20210119,000000,35.3767,35.4658,34.8619,35.2202,350514.39201991,0
+SLGN.US,D,20210120,000000,35.1638,35.833,35.1638,35.7746,715675.4730994,0
+SLGN.US,D,20210121,000000,35.9111,36.1348,35.7667,35.9408,414542.01088844,0
+SLGN.US,D,20210122,000000,35.9608,36.6141,35.5796,36.4071,592659.04390286,0
+SLGN.US,D,20210125,000000,36.5448,36.7487,35.6885,35.7478,437048.95841914,0
+SLGN.US,D,20210126,000000,35.7845,35.838,34.8708,35.3173,458719.47181361,0
+SLGN.US,D,20210127,000000,37.1684,37.7128,34.8619,34.9777,1268619.0483232,0
+SLGN.US,D,20210128,000000,35.7746,36.2329,34.666,34.9965,892879.2978298,0
+SLGN.US,D,20210129,000000,35.0549,35.7478,34.8708,35.4658,697239.57577285,0
+SLGN.US,D,20210201,000000,35.9608,36.5547,35.5024,36.4171,737666.21550495,0
+SLGN.US,D,20210202,000000,36.5942,37.2644,36.1933,36.2329,827191.94310879,0
+SLGN.US,D,20210203,000000,36.5151,36.6141,35.7845,35.8726,363679.13799028,0
+SLGN.US,D,20210204,000000,35.7478,36.0677,35.1341,35.9508,427670.39015725,0
+SLGN.US,D,20210205,000000,36.0677,36.7971,35.9805,36.6892,365912.65957873,0
+SLGN.US,D,20210208,000000,36.8268,37.4891,36.7487,37.3812,364901.46323769,0
+SLGN.US,D,20210209,000000,37.5188,37.7613,37.1585,37.2832,256067.03746949,0
+SLGN.US,D,20210210,000000,37.4891,37.7128,36.8715,37.703,333093.73177901,0
+SLGN.US,D,20210211,000000,37.7712,37.8772,37.109,37.1971,321852.38024752,0
+SLGN.US,D,20210212,000000,37.207,37.7613,37.207,37.7515,254299.21169845,0
+SLGN.US,D,20210216,000000,37.6743,37.7911,37.1783,37.4011,202894.87902129,0
+SLGN.US,D,20210217,000000,37.4109,37.7228,37.1971,37.2169,344611.87431694,0
+SLGN.US,D,20210218,000000,37.1684,37.7326,37.0308,37.5475,412396.37549548,0
+SLGN.US,D,20210219,000000,37.7613,37.8762,37.3426,37.6544,481217.32766892,0
+SLGN.US,D,20210222,000000,37.3723,37.6247,37.0704,37.1189,635723.27968535,0
+SLGN.US,D,20210223,000000,36.9536,37.6544,36.7873,37.5575,434536.62545197,0
+SLGN.US,D,20210224,000000,37.897,38.1603,37.4011,37.6743,451800.70683884,0
+SLGN.US,D,20210225,000000,37.703,37.8772,37.0892,37.1585,341408.57401983,0
+SLGN.US,D,20210226,000000,37.2367,37.4703,36.5249,36.5645,516755.67659756,0
+SLGN.US,D,20210301,000000,36.6517,37.9663,36.6517,37.7812,371861.6458448,0
+SLGN.US,D,20210302,000000,37.6831,38.3751,37.5288,38.0831,293193.3990336,0
+SLGN.US,D,20210303,000000,37.9851,38.4147,37.7178,38.0049,302696.22019255,0
+SLGN.US,D,20210304,000000,38.1029,38.395,37.2555,37.7613,485171.19627911,0
+SLGN.US,D,20210305,000000,38.0929,39.3987,37.8871,39.3096,586752.48545528,0
+SLGN.US,D,20210308,000000,39.3096,40.7411,38.9344,40.6232,538889.86543712,0
+SLGN.US,D,20210309,000000,40.5261,41.6943,40.5261,41.3824,503332.32297153,0
+SLGN.US,D,20210310,000000,41.3726,41.3726,40.4827,41.1775,498441.00160961,0
+SLGN.US,D,20210311,000000,41.13,41.3439,40.0094,40.1767,372786.97636267,0
+SLGN.US,D,20210312,000000,40.2817,40.9934,39.9233,40.8954,253879.98444418,0
+SLGN.US,D,20210315,000000,40.9251,42.0635,40.7786,42.0358,382311.01143088,0
+SLGN.US,D,20210316,000000,42.0358,42.1031,41.5468,41.9378,225331.11352115,0
+SLGN.US,D,20210317,000000,42.0259,42.1131,41.234,41.7904,319412.78068349,0
+SLGN.US,D,20210318,000000,41.5171,41.7428,41.0588,41.1844,591049.81735814,0
+SLGN.US,D,20210319,000000,41.332,41.3755,40.3351,40.5114,1029527.1790003,0
+SLGN.US,D,20210322,000000,40.8143,41.5072,39.749,41.2241,347057.53499791,0
+SLGN.US,D,20210323,000000,41.3132,41.4973,40.5411,40.638,311220.17096742,0
+SLGN.US,D,20210324,000000,40.648,41.3707,40.5411,40.9113,245285.32063847,0
+SLGN.US,D,20210325,000000,41.0004,41.9962,40.7024,41.8497,326731.57937558,0
+SLGN.US,D,20210326,000000,42.1031,42.1715,41.5667,42.0061,252191.96337938,0
+SLGN.US,D,20210329,000000,41.6735,42.6882,41.4973,42.4061,382190.79927844,0
+SLGN.US,D,20210330,000000,42.2596,42.4397,41.5369,41.723,475867.38179268,0
+SLGN.US,D,20210331,000000,41.7131,41.9328,41.0301,41.0488,444608.1814161,0
+SLGN.US,D,20210401,000000,39.7046,41.5764,39.7046,41.0103,398352.76757035,0
+SLGN.US,D,20210405,000000,41.332,41.4101,40.8043,41.3707,395036.32642388,0
+SLGN.US,D,20210406,000000,41.0677,41.723,40.8816,41.6933,184314.5250746,0
+SLGN.US,D,20210407,000000,41.8002,41.9279,40.9508,41.0677,216527.34118137,0
+SLGN.US,D,20210408,000000,41.1558,41.332,40.9311,41.0677,277555.71735608,0
+SLGN.US,D,20210409,000000,41.2538,41.4775,40.9508,41.1271,290854.81808506,0
+SLGN.US,D,20210412,000000,41.4301,41.5072,40.9806,41.2934,254381.036777,0
+SLGN.US,D,20210413,000000,41.0875,41.4676,41.0488,41.3419,247152.14465269,0
+SLGN.US,D,20210414,000000,41.1944,41.5369,40.8113,41.2637,332044.1483641,0
+SLGN.US,D,20210415,000000,41.3033,41.7517,40.6133,41.4775,178195.8275345,0
+SLGN.US,D,20210416,000000,41.7607,42.6119,41.7517,42.5338,316556.98442365,0
+SLGN.US,D,20210419,000000,42.7179,42.7179,42.0734,42.6882,315502.35007796,0
+SLGN.US,D,20210420,000000,42.6981,43.4613,42.5041,42.5922,347287.85744122,0
+SLGN.US,D,20210421,000000,42.7079,43.4613,42.5822,43.1485,332244.16522276,0
+SLGN.US,D,20210422,000000,43.0405,43.1931,42.4842,42.6416,159318.47885827,0
+SLGN.US,D,20210423,000000,42.8268,43.0999,42.5427,42.8455,187313.76776843,0
+SLGN.US,D,20210426,000000,43.0802,43.5108,42.2794,42.2991,235596.62522703,0
+SLGN.US,D,20210427,000000,42.2407,42.5139,41.9081,42.0932,368080.51906709,0
+SLGN.US,D,20210428,000000,41.6547,42.4149,40.257,40.3054,551767.71853951,0
+SLGN.US,D,20210429,000000,40.1807,41.5072,40.0421,41.327,498037.93733381,0
+SLGN.US,D,20210430,000000,41.1073,41.5072,40.8578,41.1844,757574.96424531,0
+SLGN.US,D,20210503,000000,41.5072,41.9765,41.1647,41.5567,451180.45253975,0
+SLGN.US,D,20210504,000000,41.6933,41.8299,41.5369,41.6636,577743.64532607,0
+SLGN.US,D,20210505,000000,41.6348,42.4149,41.2141,42.216,399943.81076428,0
+SLGN.US,D,20210506,000000,42.5525,42.5525,41.6834,42.1031,416380.54969032,0
+SLGN.US,D,20210507,000000,42.0834,42.3575,41.7755,42.211,246386.42354729,0
+SLGN.US,D,20210510,000000,42.2694,42.7079,41.9863,42.0358,219223.52802875,0
+SLGN.US,D,20210511,000000,41.9279,42.211,41.5468,42.0981,294401.58167484,0
+SLGN.US,D,20210512,000000,42.0061,42.0358,41.4498,41.4588,236489.62978794,0
+SLGN.US,D,20210513,000000,41.6547,42.8268,41.4775,42.5427,377723.75610157,0
+SLGN.US,D,20210514,000000,42.9049,43.1149,42.2309,42.2596,308818.95847728,0
+SLGN.US,D,20210517,000000,42.4149,42.8702,42.0061,42.7971,293965.18125593,0
+SLGN.US,D,20210518,000000,42.8168,42.9297,42.5724,42.6882,364624.67223126,0
+SLGN.US,D,20210519,000000,42.3862,42.6119,41.5171,41.82,394355.46095549,0
+SLGN.US,D,20210520,000000,42.3575,42.5922,41.8884,42.2497,274017.03525553,0
+SLGN.US,D,20210521,000000,42.5139,42.5139,41.9478,42.2012,467610.12016269,0
+SLGN.US,D,20210524,000000,42.2012,42.3912,42.016,42.1715,222929.901031,0
+SLGN.US,D,20210525,000000,42.2892,42.2892,41.5171,41.5954,268914.58498724,0
+SLGN.US,D,20210526,000000,41.4201,41.6735,40.9459,41.2835,342240.96741145,0
+SLGN.US,D,20210527,000000,41.5369,41.8497,41.0677,41.2141,352108.4657723,0
+SLGN.US,D,20210528,000000,41.1271,41.4785,41.0478,41.2835,293394.42607842,0
+SLGN.US,D,20210601,000000,41.3617,41.8319,41.2141,41.528,278314.36715839,0
+SLGN.US,D,20210602,000000,41.4686,41.5379,41.0191,41.2736,236470.43625099,0
+SLGN.US,D,20210603,000000,41.0677,41.3716,40.843,41.2934,173614.63332212,0
+SLGN.US,D,20210604,000000,41.4598,41.6358,41.2141,41.4785,239422.20019555,0
+SLGN.US,D,20210607,000000,41.4408,41.7349,40.4807,40.6163,299454.53282154,0
+SLGN.US,D,20210608,000000,40.8033,40.833,40.2164,40.6163,213646.29026766,0
+SLGN.US,D,20210609,000000,40.5291,40.8617,40.2976,40.7548,288971.83109237,0
+SLGN.US,D,20210610,000000,40.9103,41.3964,40.8133,41.3033,337819.38261154,0
+SLGN.US,D,20210611,000000,41.4211,41.7349,41.3132,41.7151,275171.67803057,0
+SLGN.US,D,20210614,000000,41.7725,41.9567,41.0291,41.2438,355584.51633124,0
+SLGN.US,D,20210615,000000,41.234,41.5627,40.9598,41.4014,386329.53195498,0
+SLGN.US,D,20210616,000000,41.4014,41.5676,40.8528,40.9103,360021.25392347,0
+SLGN.US,D,20210617,000000,40.8617,40.9598,39.969,40.3024,374223.46107491,0
+SLGN.US,D,20210618,000000,39.9223,40.1371,39.6086,39.6946,566219.44167121,0
+SLGN.US,D,20210621,000000,40.0778,40.5291,39.951,40.1669,321200.81017762,0
+SLGN.US,D,20210622,000000,40.2351,41.1844,40.2351,40.8133,967692.67427398,0
+SLGN.US,D,20210623,000000,40.8806,41.0924,40.1371,40.4311,2178762.4275398,0
+SLGN.US,D,20210624,000000,40.4113,40.4113,39.5393,40.1074,409367.83740315,0
+SLGN.US,D,20210625,000000,40.2164,40.9301,40.1966,40.8033,653725.80715144,0
+SLGN.US,D,20210628,000000,40.7054,40.7054,40.1669,40.3718,255969.04941248,0
+SLGN.US,D,20210629,000000,40.5965,40.6262,40.0481,40.3421,262587.78909924,0
+SLGN.US,D,20210630,000000,40.3817,40.833,40.3421,40.6657,485735.8903397,0
+SLGN.US,D,20210701,000000,40.8806,41.0191,40.4014,40.5094,292151.89710793,0
+SLGN.US,D,20210702,000000,40.6857,40.7251,40.1966,40.6063,220332.7124268,0
+SLGN.US,D,20210706,000000,40.5579,40.6757,40.1124,40.3718,478051.40425953,0
+SLGN.US,D,20210707,000000,40.4311,41.0677,40.1767,40.7736,281572.21750788,0
+SLGN.US,D,20210708,000000,40.5193,40.7736,40.1767,40.352,299774.76183264,0
+SLGN.US,D,20210709,000000,40.5193,40.9004,40.352,40.8033,286471.62035904,0
+SLGN.US,D,20210712,000000,40.745,40.8617,40.4311,40.6063,215022.1638106,0
+SLGN.US,D,20210713,000000,40.5668,40.833,39.9026,39.96,257366.13686467,0
+SLGN.US,D,20210714,000000,39.96,40.4381,39.657,39.9421,255058.87168692,0
+SLGN.US,D,20210715,000000,39.764,40.0778,39.5293,39.9986,288813.23186605,0
+SLGN.US,D,20210716,000000,39.969,40.152,39.5393,39.6749,328185.23725246,0
+SLGN.US,D,20210719,000000,39.3719,39.6382,38.7067,39.0206,349355.70850026,0
+SLGN.US,D,20210720,000000,39.2254,40.0184,38.9314,39.0206,530723.52056108,0
+SLGN.US,D,20210721,000000,39.2254,39.5393,38.677,38.7265,283852.20765944,0
+SLGN.US,D,20210722,000000,38.7067,38.7067,38.0296,38.3533,312946.57910611,0
+SLGN.US,D,20210723,000000,38.4999,38.4999,37.5979,38.2553,263122.17757517,0
+SLGN.US,D,20210726,000000,38.1385,38.7839,38.1385,38.774,307871.403864,0
+SLGN.US,D,20210727,000000,38.7166,39.3047,38.4227,38.5691,438603.63491151,0
+SLGN.US,D,20210728,000000,38.8919,39.6848,38.2058,39.0878,454088.77847964,0
+SLGN.US,D,20210729,000000,38.971,39.7046,38.9017,39.3244,418081.70317514,0
+SLGN.US,D,20210730,000000,39.1661,39.8035,39.0591,39.7046,527195.95050824,0
+SLGN.US,D,20210802,000000,39.7046,40.3124,38.8869,38.971,562118.0858824,0
+SLGN.US,D,20210803,000000,39.1462,39.4056,38.7889,39.0503,215473.71702184,0
+SLGN.US,D,20210804,000000,38.9117,39.078,38.2355,38.7067,272116.87509821,0
+SLGN.US,D,20210805,000000,38.7265,38.9512,38.4425,38.8236,315082.11263753,0
+SLGN.US,D,20210806,000000,39.3541,39.4897,38.8136,38.882,257552.01111717,0
+SLGN.US,D,20210809,000000,38.8037,39.4799,38.6375,39.4403,267809.44133381,0
+SLGN.US,D,20210810,000000,39.559,40.5094,39.4799,40.2253,338858.86416491,0
+SLGN.US,D,20210811,000000,40.3619,40.7786,40.0579,40.6857,365889.42529716,0
+SLGN.US,D,20210812,000000,40.8232,40.8904,40.4311,40.5291,154900.93480299,0
+SLGN.US,D,20210813,000000,40.5291,40.9498,40.4994,40.9301,163133.95196525,0
+SLGN.US,D,20210816,000000,40.8617,41.6358,40.5193,41.6061,343043.05521842,0
+SLGN.US,D,20210817,000000,41.5477,41.5477,40.6657,40.9796,723652.91316448,0
+SLGN.US,D,20210818,000000,40.8806,41.2736,40.7351,40.8617,260012.82459045,0
+SLGN.US,D,20210819,000000,40.5094,40.94,40.3777,40.4707,237591.74288292,0
+SLGN.US,D,20210820,000000,40.4707,41.0478,40.451,40.8528,262226.14245579,0
+SLGN.US,D,20210823,000000,41.0478,41.0478,40.5965,40.7251,253591.07120389,0
+SLGN.US,D,20210824,000000,39.4303,41.4686,39.4303,41.1844,313138.51447554,0
+SLGN.US,D,20210825,000000,41.0974,41.8904,41.0776,41.6061,475897.68737733,0
+SLGN.US,D,20210826,000000,41.5774,41.8022,41.2637,41.2934,209090.35070916,0
+SLGN.US,D,20210827,000000,41.2835,41.7299,41.2043,41.5082,344570.4566846,0
+SLGN.US,D,20210830,000000,41.725,42.2042,41.528,41.9002,199397.61455309,0
+SLGN.US,D,20210831,000000,41.9298,42.2447,41.5764,41.7141,233599.48719883,0
+SLGN.US,D,20210901,000000,40.9914,41.9298,40.9914,41.7438,153003.80520412,0
+SLGN.US,D,20210902,000000,41.7141,42.1555,41.5567,42.1268,254041.61422897,0
+SLGN.US,D,20210903,000000,42.0487,42.2941,41.9992,42.1268,200577.511982,0
+SLGN.US,D,20210907,000000,42.1071,42.1219,40.9568,40.9667,223410.74964072,0
+SLGN.US,D,20210908,000000,40.8875,41.2617,40.7014,41.1627,194383.05048028,0
+SLGN.US,D,20210909,000000,41.1142,41.3497,40.3767,40.4263,200078.48002148,0
+SLGN.US,D,20210910,000000,40.151,40.9171,39.8956,40.4857,267479.11046116,0
+SLGN.US,D,20210913,000000,40.8777,40.8777,39.8264,39.954,204765.74378012,0
+SLGN.US,D,20210914,000000,39.8956,39.8956,39.1671,39.5511,273734.18313217,0
+SLGN.US,D,20210915,000000,39.6105,40.4994,39.2561,40.2391,375465.99004542,0
+SLGN.US,D,20210916,000000,40.4163,41.0113,39.8956,40.0718,388480.21827872,0
+SLGN.US,D,20210917,000000,39.8956,39.8956,38.5968,38.7939,1357562.9087018,0
+SLGN.US,D,20210920,000000,38.2435,39.1572,38.1791,39.0503,688546.92391012,0
+SLGN.US,D,20210921,000000,39.3739,39.6154,38.9314,38.9809,380154.26399021,0
+SLGN.US,D,20210922,000000,39.2363,39.2363,38.6166,38.6859,385057.70758599,0
+SLGN.US,D,20210923,000000,38.7256,39.3205,38.5583,38.5968,228330.35621498,0
+SLGN.US,D,20210924,000000,38.4207,38.7602,38.1653,38.2237,319409.75012503,0
+SLGN.US,D,20210927,000000,38.1356,38.6265,38.0415,38.2138,291312.43241322,0
+SLGN.US,D,20210928,000000,38.2038,38.5087,38.0465,38.0762,311001.97075797,0
+SLGN.US,D,20210929,000000,38.0079,38.5286,38.0079,38.086,329595.45712467,0
+SLGN.US,D,20210930,000000,38.1553,38.2632,37.4673,37.7128,522202.60034466,0
+SLGN.US,D,20211001,000000,37.2011,37.4476,36.4735,37.014,1074152.152392,0
+SLGN.US,D,20211004,000000,37.2704,38.283,37.2704,37.8009,481695.14572018,0
+SLGN.US,D,20211005,000000,37.8208,38.3761,37.5842,38.1742,385127.41043067,0
+SLGN.US,D,20211006,000000,38.2533,39.3551,38.0712,39.2858,658976.75478451,0
+SLGN.US,D,20211007,000000,39.3452,40.254,39.3452,40.0322,323228.25379046,0
+SLGN.US,D,20211008,000000,40.1807,40.1807,39.3927,39.5214,246302.57809643,0
+SLGN.US,D,20211011,000000,39.4026,39.8659,39.0403,39.0503,725905.62828985,0
+SLGN.US,D,20211012,000000,38.9809,39.4026,38.9117,39.1185,261742.2632876,0
+SLGN.US,D,20211013,000000,39.1185,39.3254,38.6662,39.0987,169166.78368218,0
+SLGN.US,D,20211014,000000,39.2463,40.052,38.9909,39.9927,244327.66416365,0
+SLGN.US,D,20211015,000000,40.2104,40.3074,39.8709,39.9253,157536.51048107,0
+SLGN.US,D,20211018,000000,39.7273,39.964,39.5214,39.5809,165815.99620645,0
+SLGN.US,D,20211019,000000,39.7867,39.7867,39.3057,39.462,238635.2651809,0
+SLGN.US,D,20211020,000000,39.6006,40.0817,39.5165,39.9056,165594.76543853,0
+SLGN.US,D,20211021,000000,39.8758,39.9976,39.4819,39.5214,223351.14865759,0
+SLGN.US,D,20211022,000000,39.5511,39.7471,39.3057,39.3057,170404.26172191,0
+SLGN.US,D,20211025,000000,39.2066,39.2957,38.5385,38.7156,389518.68964594,0
+SLGN.US,D,20211026,000000,38.6662,39.0888,38.4405,38.4889,358763.57216065,0
+SLGN.US,D,20211027,000000,37.5357,39.3839,37.5357,39.1769,1043824.3436503,0
+SLGN.US,D,20211028,000000,39.3353,39.8956,39.2957,39.8164,456701.11987617,0
+SLGN.US,D,20211029,000000,39.6976,39.949,39.3155,39.5214,603199.32624286,0
+SLGN.US,D,20211101,000000,39.4917,39.6452,38.9017,39.4224,420406.14151751,0
+SLGN.US,D,20211102,000000,39.5413,40.2976,39.3254,40.2976,336864.75669518,0
+SLGN.US,D,20211103,000000,40.5539,41.5667,40.2678,41.5567,463324.9104937,0
+SLGN.US,D,20211104,000000,41.4488,41.5369,40.7698,40.9074,325857.76835162,0
+SLGN.US,D,20211105,000000,41.0261,41.3794,40.2728,40.3173,604302.44952399,0
+SLGN.US,D,20211108,000000,40.5441,40.632,40.0817,40.3371,276628.3664659,0
+SLGN.US,D,20211109,000000,40.3074,40.9865,40.1114,40.8777,596020.94342629,0
+SLGN.US,D,20211110,000000,41.0063,41.3497,40.4263,40.8093,234198.52758867,0
+SLGN.US,D,20211111,000000,40.849,41.3112,40.4944,41.2815,361349.64871714,0
+SLGN.US,D,20211112,000000,41.4588,41.8121,41.0162,41.6645,351639.73939644,0
+SLGN.US,D,20211115,000000,41.5864,42.0388,41.4588,41.9992,337903.2280624,0
+SLGN.US,D,20211116,000000,42.1071,42.7059,42.0487,42.4308,432438.46880827,0
+SLGN.US,D,20211117,000000,42.4021,42.5892,41.8418,42.4605,187126.88332978,0
+SLGN.US,D,20211118,000000,42.2447,42.3238,41.4775,41.6348,383341.40130885,0
+SLGN.US,D,20211119,000000,41.4875,41.724,41.2221,41.4875,274827.20455175,0
+SLGN.US,D,20211122,000000,41.5369,41.8705,40.7114,41.5864,191970.72594242,0
+SLGN.US,D,20211123,000000,41.724,41.9695,41.4291,41.6547,210219.73883031,0
+SLGN.US,D,20211124,000000,41.9992,42.0091,41.4388,41.5567,372842.53660119,0
+SLGN.US,D,20211126,000000,41.1924,42.0971,40.7411,41.8517,211639.05037792,0
+SLGN.US,D,20211129,000000,41.9298,42.3141,41.7725,41.9101,272369.42163693,0
+SLGN.US,D,20211130,000000,41.723,41.7428,40.7371,40.9044,402837.99409801,0
+SLGN.US,D,20211201,000000,41.1805,41.723,40.3619,40.5489,256515.56012226,0
+SLGN.US,D,20211202,000000,40.6183,41.4963,40.6183,41.1805,225354.34780271,0
+SLGN.US,D,20211203,000000,41.1607,41.9695,41.1013,41.2894,250426.15798065,0
+SLGN.US,D,20211206,000000,41.4568,42.4041,40.9241,41.9497,237113.92483166,0
+SLGN.US,D,20211207,000000,42.1181,42.2556,41.5359,41.6735,242993.20825305,0
+SLGN.US,D,20211208,000000,41.7626,42.0883,40.8845,41.1904,212721.96993595,0
+SLGN.US,D,20211209,000000,41.131,41.5458,40.638,41.0033,261282.62858714,0
+SLGN.US,D,20211210,000000,41.2498,42.4526,41.042,41.5854,210290.45186115,0
+SLGN.US,D,20211213,000000,41.4171,41.6537,40.8944,41.131,253973.93175659,0
+SLGN.US,D,20211214,000000,41.0133,41.3864,40.8251,41.1607,407299.98634411,0
+SLGN.US,D,20211215,000000,41.338,41.8904,41.131,41.7626,272073.43709356,0
+SLGN.US,D,20211216,000000,41.8022,42.2654,41.7428,41.9002,218737.62848825,0
+SLGN.US,D,20211217,000000,41.9002,42.2457,41.141,41.7428,1413818.1552947,0
+SLGN.US,D,20211220,000000,41.2498,41.2498,39.77,40.7271,472137.77450886,0
+SLGN.US,D,20211221,000000,40.9341,41.4765,40.1946,40.7955,204742.50949856,0
+SLGN.US,D,20211222,000000,40.7658,40.9835,40.4608,40.7469,214715.06721952,0
+SLGN.US,D,20211223,000000,40.9093,41.0518,40.4837,40.5688,180707.15031552,0
+SLGN.US,D,20211227,000000,40.5786,41.338,40.5489,41.3092,145634.49720428,0
+SLGN.US,D,20211228,000000,41.3677,42.019,41.3677,41.8804,127154.15168693,0
+SLGN.US,D,20211229,000000,41.8517,42.3545,41.7428,42.2853,182496.18999582,0
+SLGN.US,D,20211230,000000,42.4625,42.6892,41.92,42.1278,214208.96395593,0
+SLGN.US,D,20211231,000000,42.1278,42.5812,42.1278,42.2556,210568.25305374,0
+SLGN.US,D,20220103,000000,42.3545,42.4229,41.4765,41.7725,187141.02593594,0
+SLGN.US,D,20220104,000000,41.8418,42.6802,41.6438,42.0289,313325.39891419,0
+SLGN.US,D,20220105,000000,42.2754,43.1931,41.4616,42.3051,589371.89815487,0
+SLGN.US,D,20220106,000000,42.2556,42.5912,41.8517,42.0487,197346.93665869,0
+SLGN.US,D,20220107,000000,42.0487,42.1962,41.6933,41.8517,237445.26589045,0
+SLGN.US,D,20220110,000000,41.822,42.0684,41.3577,41.9101,189306.86505201,0
+SLGN.US,D,20220111,000000,41.9398,42.0388,41.1558,41.6438,220538.7904024,0
+SLGN.US,D,20220112,000000,41.8022,42.0834,41.4368,41.8022,182917.4376224,0
+SLGN.US,D,20220113,000000,41.8517,42.6565,41.822,42.4922,233401.49071248,0
+SLGN.US,D,20220114,000000,42.2457,42.4328,41.8022,42.3942,176695.7010945,0
+SLGN.US,D,20220118,000000,42.1765,42.2259,41.3577,42.019,376452.94191873,0
+SLGN.US,D,20220119,000000,42.0684,42.9169,41.9298,42.7584,239654.54301118,0
+SLGN.US,D,20220120,000000,42.7981,42.7981,41.822,42.019,334179.68189551,0
+SLGN.US,D,20220121,000000,42.1565,42.1862,41.2745,41.3478,392881.59935552,0
+SLGN.US,D,20220124,000000,41.0133,41.042,40.0114,40.7469,543731.68767745,0
+SLGN.US,D,20220125,000000,40.6083,42.7881,40.1006,40.9143,732734.48669684,0
+SLGN.US,D,20220126,000000,42.1468,42.4526,41.0231,41.5557,446657.84912435,0
+SLGN.US,D,20220127,000000,42.5417,44.268,42.2754,43.6959,579651.88697264,0
+SLGN.US,D,20220128,000000,43.5475,43.977,43.1732,43.8929,462437.96704972,0
+SLGN.US,D,20220131,000000,43.6464,44.2087,43.2356,44.1691,351613.47455641,0
+SLGN.US,D,20220201,000000,44.3562,45.2046,44.2186,44.86,375713.48565336,0
+SLGN.US,D,20220202,000000,44.6125,44.7907,43.8533,43.9819,453927.14869486,0
+SLGN.US,D,20220203,000000,44.2582,44.4949,43.5869,43.7752,216754.63306622,0
+SLGN.US,D,20220204,000000,43.5573,43.883,42.9169,43.5276,233629.79278348,0
+SLGN.US,D,20220207,000000,43.5276,43.6761,42.9466,43.0545,249438.19592118,0
+SLGN.US,D,20220208,000000,43.005,43.7255,42.8575,43.1534,379903.7378238,0
+SLGN.US,D,20220209,000000,43.4098,44.2779,42.7881,42.9069,350437.61787213,0
+SLGN.US,D,20220210,000000,42.6308,43.1039,42.0883,42.5119,337729.47604376,0
+SLGN.US,D,20220211,000000,42.2357,42.7783,41.822,41.8804,375488.21414082,0
+SLGN.US,D,20220214,000000,42.2457,42.4822,41.4963,42.0487,569725.7978148,0
+SLGN.US,D,20220215,000000,42.0883,42.7386,41.9497,42.1278,366819.80674581,0
+SLGN.US,D,20220216,000000,42.1378,42.5417,41.9497,42.2654,279746.81112601,0
+SLGN.US,D,20220217,000000,42.1468,42.2022,41.6636,42.0883,309476.5896641,0
+SLGN.US,D,20220218,000000,42.216,42.7881,41.723,41.8418,567955.95167144,0
+SLGN.US,D,20220222,000000,41.6438,42.0289,41.1607,41.4468,427903.74315903,0
+SLGN.US,D,20220223,000000,41.2795,42.0883,40.7172,41.1508,1223250.5779214,0
+SLGN.US,D,20220224,000000,40.638,40.7469,39.8589,40.6183,2665351.9251805,0
+SLGN.US,D,20220225,000000,40.9143,41.822,40.7271,41.5755,360843.54545354,0
+SLGN.US,D,20220228,000000,41.0518,41.6933,40.7658,41.3092,585596.8324941,0
+SLGN.US,D,20220301,000000,41.2399,41.7329,40.0362,40.4213,626321.47714189,0
+SLGN.US,D,20220302,000000,40.9044,41.1112,40.2044,40.6083,433808.28123429,0
+SLGN.US,D,20220303,000000,40.9637,41.2201,40.4608,40.9044,348570.79385792,0
+SLGN.US,D,20220304,000000,40.5193,41.2894,40.3321,41.2598,373357.73154018,0
+SLGN.US,D,20220307,000000,41.526,42.9951,41.4271,41.822,959006.08352817,0
+SLGN.US,D,20220308,000000,41.6537,42.1962,40.6282,41.2696,653649.03300367,0
+SLGN.US,D,20220309,000000,41.8804,42.8278,41.2598,41.8022,496237.78560581,0
+SLGN.US,D,20220310,000000,41.4666,42.0981,41.1459,42.0289,468459.68671895,0
+SLGN.US,D,20220311,000000,42.0883,42.8376,42.0289,42.2259,532490.33614596,0
+SLGN.US,D,20220314,000000,42.5466,43.6069,42.4724,43.4791,431285.84640556,0
+SLGN.US,D,20220315,000000,43.6663,44.0701,43.489,43.9226,489578.63847285,0
+SLGN.US,D,20220316,000000,44.0216,44.6947,43.7642,44.3878,617908.64684405,0
+SLGN.US,D,20220317,000000,44.17,44.6552,43.6256,44.6452,327419.51614706,0
+SLGN.US,D,20220318,000000,44.6354,45.0116,44.0315,44.5363,1024164.100704,0
+SLGN.US,D,20220321,000000,44.5166,45.7737,44.4077,45.6351,745238.57092193,0
+SLGN.US,D,20220322,000000,46.0905,46.5063,45.3679,45.5857,1079337.4379251,0
+SLGN.US,D,20220323,000000,45.3679,45.9617,44.566,44.566,2680501.6869452,0
+SLGN.US,D,20220324,000000,44.6452,44.8432,44.3333,44.7146,500209.8375668,0
+SLGN.US,D,20220325,000000,44.764,45.7936,44.764,45.7341,501979.68371014,0
+SLGN.US,D,20220328,000000,45.6649,46.0212,45.3085,45.6649,421443.60269857,0
+SLGN.US,D,20220329,000000,45.6649,45.8826,45.0116,45.5857,554530.57767311,0
+SLGN.US,D,20220330,000000,45.6351,46.1203,45.249,45.8529,253616.32585776,0
+SLGN.US,D,20220331,000000,45.8529,46.338,45.7243,45.7639,368495.70557675,0
+SLGN.US,D,20220401,000000,45.9024,46.1597,45.2243,45.754,412786.30735126,0
+SLGN.US,D,20220404,000000,45.8232,45.8628,45.0016,45.1996,531325.59150938,0
+SLGN.US,D,20220405,000000,45.0116,45.4669,44.7842,44.9026,532062.01721629,0
+SLGN.US,D,20220406,000000,44.9422,45.937,44.6947,45.6153,708029.37409312,0
+SLGN.US,D,20220407,000000,45.5659,45.8826,44.9224,45.1204,340423.64251882,0
+SLGN.US,D,20220408,000000,45.2193,45.6747,45.0413,45.3382,224470.43491719,0
+SLGN.US,D,20220411,000000,45.3282,45.8034,45.3282,45.3976,307680.47868072,0
+SLGN.US,D,20220412,000000,45.3282,45.6847,44.6452,44.6849,420931.43831805,0
+SLGN.US,D,20220413,000000,44.8531,45.1799,44.5166,45.16,248466.39684018,0
+SLGN.US,D,20220414,000000,45.0413,45.3679,43.7742,44.9819,298613.04775453,0
+SLGN.US,D,20220418,000000,44.8432,45.7341,43.9226,44.1998,294674.33193666,0
+SLGN.US,D,20220419,000000,44.3582,44.9819,44.3349,44.863,264144.48596391,0
+SLGN.US,D,20220420,000000,45.0907,45.6946,44.962,45.6747,369563.47234245,0
+SLGN.US,D,20220421,000000,46.0509,46.4073,45.5956,45.744,276299.04577941,0
+SLGN.US,D,20220422,000000,45.5659,45.5659,44.7739,44.8531,244572.12921313,0
+SLGN.US,D,20220425,000000,44.7146,44.9026,43.1009,44.081,481671.91143862,0
+SLGN.US,D,20220426,000000,44.2295,44.4077,43.1505,43.1901,523642.11561537,0
+SLGN.US,D,20220427,000000,45.3481,45.3481,43.3682,43.9622,661115.31887439,0
+SLGN.US,D,20220428,000000,44.3285,44.6354,43.8929,44.4472,458806.34782293,0
+SLGN.US,D,20220429,000000,44.4275,44.5957,43.8039,43.9226,516996.10090242,0
+SLGN.US,D,20220502,000000,44.5264,44.9819,43.6157,44.0513,540827.40248217,0
+SLGN.US,D,20220503,000000,43.9819,44.9917,43.9819,44.6947,518633.61265948,0
+SLGN.US,D,20220504,000000,44.9422,45.9123,44.8927,45.754,501984.73464092,0
+SLGN.US,D,20220505,000000,45.6351,46.3974,44.6905,46.13,851961.70762643,0
+SLGN.US,D,20220506,000000,45.6946,45.937,44.2789,44.7244,770653.84439253,0
+SLGN.US,D,20220509,000000,44.5264,45.0313,43.9325,44.1305,510501.6141127,0
+SLGN.US,D,20220510,000000,44.3977,44.6354,43.1208,43.4079,393414.97764531,0
+SLGN.US,D,20220511,000000,43.4079,44.2196,42.6752,42.7545,429244.26018655,0
+SLGN.US,D,20220512,000000,42.5664,43.4475,42.3388,42.9228,418603.96941721,0
+SLGN.US,D,20220513,000000,42.9524,43.7147,42.8238,43.0615,511343.09917971,0
+SLGN.US,D,20220516,000000,42.9624,43.6454,42.8238,43.5465,261377.58608569,0
+SLGN.US,D,20220517,000000,44.0018,44.1206,43.3979,44.0018,314216.38310279,0
+SLGN.US,D,20220518,000000,43.7245,43.9127,42.7743,42.9129,433774.94509118,0
+SLGN.US,D,20220519,000000,42.6061,42.8138,41.725,42.0319,335546.46376307,0
+SLGN.US,D,20220520,000000,42.21,42.5169,41.5369,42.1605,456854.6681717,0
+SLGN.US,D,20220523,000000,42.2497,42.6456,42.0616,42.3189,559784.55586463,0
+SLGN.US,D,20220524,000000,42.1902,43.9622,42.0814,43.1801,787930.04801327,0
+SLGN.US,D,20220525,000000,43.0615,43.0615,40.9628,42.3982,3176077.8006195,0
+SLGN.US,D,20220526,000000,42.8932,43.5563,42.705,43.2395,490161.51588421,0
+SLGN.US,D,20220527,000000,43.1999,44.1899,43.1109,44.18,372598.07155171,0
+SLGN.US,D,20220531,000000,44.1005,44.1601,43.4349,43.5242,405668.68667314,0
+SLGN.US,D,20220601,000000,43.6336,44.5575,43.107,44.1502,516745.10392911,0
+SLGN.US,D,20220602,000000,44.2395,44.9698,43.9813,44.8357,624517.97615252,0
+SLGN.US,D,20220603,000000,44.7165,45.4218,44.6469,45.0741,327185.83788141,0
+SLGN.US,D,20220606,000000,45.5013,45.6751,44.7761,44.9748,355674.63588775,0
+SLGN.US,D,20220607,000000,44.6966,45.541,44.5276,45.4516,291845.35461099,0
+SLGN.US,D,20220608,000000,45.2331,45.402,44.7363,44.7761,254946.70933252,0
+SLGN.US,D,20220609,000000,44.786,44.786,44.021,44.1005,402088.33637428,0
+SLGN.US,D,20220610,000000,43.7627,44.1154,43.2918,43.3951,305299.09711718,0
+SLGN.US,D,20220613,000000,42.66,42.7295,41.7162,41.8751,381733.58693838,0
+SLGN.US,D,20220614,000000,41.7062,42.193,41.2214,41.7162,527920.99073491,0
+SLGN.US,D,20220615,000000,41.8949,42.6252,40.7128,41.2691,447112.97770636,0
+SLGN.US,D,20220616,000000,40.7226,40.7823,39.61,39.7392,757847.52368882,0
+SLGN.US,D,20220617,000000,39.7392,40.1316,39.5205,39.7392,1085648.3725437,0
+SLGN.US,D,20220621,000000,39.8285,40.1166,39.4013,39.7392,680020.95501934,0
+SLGN.US,D,20220622,000000,39.7192,39.8633,39.0835,39.5205,696866.82024332,0
+SLGN.US,D,20220623,000000,39.5802,40.0372,39.1331,40.0173,499216.78790317,0
+SLGN.US,D,20220624,000000,40.3153,42.2526,40.3104,42.1732,994088.23640792,0
+SLGN.US,D,20220627,000000,42.0738,42.4017,41.8353,42.3221,356306.75845949,0
+SLGN.US,D,20220628,000000,42.4613,43.6435,41.5224,41.6764,387664.26558918,0
+SLGN.US,D,20220629,000000,41.7062,42.1732,41.2641,41.577,274810.25524133,0
+SLGN.US,D,20220630,000000,41.0803,41.5125,39.8674,41.0803,314701.41708952,0
+SLGN.US,D,20220701,000000,40.9611,42.7841,40.2656,41.736,334124.08770149,0
+SLGN.US,D,20220705,000000,41.3287,41.3685,40.0073,41.0207,374963.43340729,0
+SLGN.US,D,20220706,000000,41.0009,41.4777,40.2656,40.9313,385066.32234449,0
+SLGN.US,D,20220707,000000,40.8022,41.3088,40.6928,40.7226,371738.40041388,0
+SLGN.US,D,20220708,000000,39.9279,40.4345,38.4675,38.5967,1272742.5618745,0
+SLGN.US,D,20220711,000000,38.5171,39.3715,38.3384,38.9145,572252.10905436,0
+SLGN.US,D,20220712,000000,39.1629,40.0073,38.7258,39.5901,419138.53421301,0
+SLGN.US,D,20220713,000000,39.143,39.6398,38.8847,39.2324,479414.64243524,0
+SLGN.US,D,20220714,000000,38.6761,39.3517,38.5321,39.2622,369450.47906744,0
+SLGN.US,D,20220715,000000,39.8484,39.8484,38.9046,39.0735,297413.67000409,0
+SLGN.US,D,20220718,000000,39.1232,39.5305,38.8947,39.0337,279017.69528891,0
+SLGN.US,D,20220719,000000,39.1132,40.5538,39.1132,40.206,312968.11284026,0
+SLGN.US,D,20220720,000000,40.1166,40.4247,39.7984,40.3749,358991.26626018,0
+SLGN.US,D,20220721,000000,40.3153,40.9561,39.8583,40.9511,303034.32675664,0
+SLGN.US,D,20220722,000000,41.0406,41.2194,40.6283,41.14,272653.1872935,0
+SLGN.US,D,20220725,000000,41.2094,41.7261,40.7426,41.0803,514539.72088025,0
+SLGN.US,D,20220726,000000,41.3585,42.1186,41.1996,41.7658,951215.63020065,0
+SLGN.US,D,20220727,000000,41.3783,43.8223,41.3783,43.6435,2679425.6560004,0
+SLGN.US,D,20220728,000000,43.8521,44.3985,43.2461,44.1999,555499.85433862,0
+SLGN.US,D,20220729,000000,44.2495,44.5028,43.9912,44.2098,606232.72354385,0
+SLGN.US,D,20220801,000000,43.9862,44.488,43.8819,44.0608,46461.009022956,0
+SLGN.US,D,20220802,000000,43.6137,43.9217,43.2859,43.2957,416363.4355979,0
+SLGN.US,D,20220803,000000,43.5044,43.5044,42.8885,43.2759,278859.66464597,0
+SLGN.US,D,20220804,000000,42.8189,43.0276,42.1136,42.4811,336742.16223827,0
+SLGN.US,D,20220805,000000,42.0142,42.501,41.8949,42.4017,319755.37796964,0
+SLGN.US,D,20220808,000000,42.6202,43.4547,42.6202,43.107,262097.34428419,0
+SLGN.US,D,20220809,000000,43.4448,44.4184,43.2957,44.2693,420979.54087497,0
+SLGN.US,D,20220810,000000,44.6569,46.2563,44.637,45.4417,643532.98809959,0
+SLGN.US,D,20220811,000000,45.3026,45.5808,44.786,44.8257,460329.17096584,0
+SLGN.US,D,20220812,000000,45.1536,46.4898,45.1536,46.2663,297049.2936172,0
+SLGN.US,D,20220815,000000,46.0179,46.7133,45.9534,46.6438,305110.8695361,0
+SLGN.US,D,20220816,000000,46.4451,47.1605,46.3954,47.0511,349826.49553454,0
+SLGN.US,D,20220817,000000,46.7829,46.7829,46.2861,46.3656,274578.74538226,0
+SLGN.US,D,20220818,000000,46.5047,46.8922,46.0278,46.7729,327547.19457449,0
+SLGN.US,D,20220819,000000,46.7829,46.7928,45.9583,46.3458,365174.59262675,0
+SLGN.US,D,20220822,000000,45.8788,46.0775,45.1437,45.5112,540238.32180242,0
+SLGN.US,D,20220823,000000,45.5708,46.465,45.5013,46.2365,816763.76313013,0
+SLGN.US,D,20220824,000000,46.3259,46.8226,46.008,46.6637,2633202.1962242,0
+SLGN.US,D,20220825,000000,46.7928,47.071,46.6785,47.0014,401357.57047128,0
+SLGN.US,D,20220826,000000,47.0412,47.3988,46.0576,46.2762,654043.53570168,0
+SLGN.US,D,20220829,000000,46.3756,46.7233,45.8689,46.3557,389692.49326761,0
+SLGN.US,D,20220830,000000,46.3557,46.5146,45.6205,45.8291,447531.70858191,0
+SLGN.US,D,20220831,000000,45.7594,45.8591,45.0814,45.4104,609999.0126942,0
+SLGN.US,D,20220901,000000,44.912,45.1911,44.7126,45.0715,447622.497515,0
+SLGN.US,D,20220902,000000,45.7992,45.9089,44.7724,44.9219,630851.90512657,0
+SLGN.US,D,20220906,000000,45.0715,45.5101,44.7525,44.9917,510281.48214981,0
+SLGN.US,D,20220907,000000,45.0615,46.5071,44.892,46.3176,634020.6139242,0
+SLGN.US,D,20220908,000000,45.9787,47.0753,45.8491,47.0554,413437.75683025,0
+SLGN.US,D,20220909,000000,46.9956,47.5538,46.9956,47.514,346915.936621,0
+SLGN.US,D,20220912,000000,47.8828,48.4611,47.6735,48.2916,466485.29236761,0
+SLGN.US,D,20220913,000000,47.6137,47.823,46.9158,47.185,498011.88860357,0
+SLGN.US,D,20220914,000000,47.0953,47.4841,46.2778,46.8261,413825.94622711,0
+SLGN.US,D,20220915,000000,46.856,47.0853,46.5071,46.856,332555.9381573,0
+SLGN.US,D,20220916,000000,46.8859,46.9856,45.7494,46.3276,1065070.3331061,0
+SLGN.US,D,20220919,000000,45.8989,46.9058,45.8989,46.866,460966.3826479,0
+SLGN.US,D,20220920,000000,46.3376,46.3376,45.226,45.4104,391374.15483196,0
+SLGN.US,D,20220921,000000,45.7095,45.874,44.6528,44.6827,384948.46677954,0
+SLGN.US,D,20220922,000000,44.8821,44.8821,43.1275,43.1673,434417.03650811,0
+SLGN.US,D,20220923,000000,42.4894,42.7885,41.8962,42.4396,445834.01768399,0
+SLGN.US,D,20220926,000000,42.2601,42.6788,41.662,41.971,569710.57051101,0
+SLGN.US,D,20220927,000000,42.2501,42.5791,40.8445,41.333,347502.73454648,0
+SLGN.US,D,20220928,000000,41.5922,42.6888,41.3828,42.3399,361672.14906857,0
+SLGN.US,D,20220929,000000,42.0009,42.0009,41.2532,41.7617,384751.86439766,0
+SLGN.US,D,20220930,000000,41.7317,42.3199,41.6121,41.9112,435645.80139482,0
+SLGN.US,D,20221003,000000,42.1305,42.6992,41.9511,42.2701,396855.95083672,0
+SLGN.US,D,20221004,000000,42.8782,43.8752,42.8084,43.7057,456693.29006231,0
+SLGN.US,D,20221005,000000,43.2172,44.0347,43.0377,43.7356,387097.04995286,0
+SLGN.US,D,20221006,000000,43.5362,43.6409,42.7785,42.958,437500.4840687,0
+SLGN.US,D,20221007,000000,42.8184,42.8682,41.8813,42.0109,308718.90242864,0
+SLGN.US,D,20221010,000000,42.29,42.8184,42.0408,42.6888,530694.02536973,0
+SLGN.US,D,20221011,000000,42.3598,43.2172,42.1554,42.5393,415285.4179905,0
+SLGN.US,D,20221012,000000,42.6788,42.6788,42.1704,42.2801,311116.24779943,0
+SLGN.US,D,20221013,000000,41.8215,43.3169,41.2034,43.0676,250257.77987616,0
+SLGN.US,D,20221014,000000,43.2969,43.4564,42.5991,42.6589,244115.9615894,0
+SLGN.US,D,20221017,000000,43.1873,43.9051,43.1873,43.8153,351867.10680937,0
+SLGN.US,D,20221018,000000,44.5431,44.8422,44.0646,44.6029,362701.30235327,0
+SLGN.US,D,20221019,000000,44.3936,44.6627,43.6957,44.2241,214151.15060127,0
+SLGN.US,D,20221020,000000,44.254,44.5232,43.2072,43.5462,241270.24241913,0
+SLGN.US,D,20221021,000000,43.7356,45.1313,43.5163,44.8322,370964.62083217,0
+SLGN.US,D,20221024,000000,45.1413,45.6497,44.7126,44.9518,350798.83366298,0
+SLGN.US,D,20221025,000000,44.0247,45.0017,43.3268,44.8023,588857.23512928,0
+SLGN.US,D,20221026,000000,46.0884,47.185,45.0515,46.5469,574893.45064945,0
+SLGN.US,D,20221027,000000,46.4971,47.3345,46.4772,46.6267,320327.47061951,0
+SLGN.US,D,20221028,000000,46.9058,47.8529,46.8161,47.5738,403157.2577904,0
+SLGN.US,D,20221031,000000,47.3345,47.4542,46.846,47.2149,414114.83135966,0
+SLGN.US,D,20221101,000000,47.4841,47.8629,46.7538,46.856,314735.33654329,0
+SLGN.US,D,20221102,000000,46.8959,47.2199,45.8391,45.8491,283573.85901651,0
+SLGN.US,D,20221103,000000,45.4204,46.3775,45.4204,46.0584,299184.68998121,0
+SLGN.US,D,20221104,000000,46.8061,47.7034,46.6516,47.6436,409104.47984204,0
+SLGN.US,D,20221107,000000,47.8131,48.2218,47.5339,48.2118,345670.11948689,0
+SLGN.US,D,20221108,000000,48.491,49.8368,48.491,49.3483,252425.42144364,0
+SLGN.US,D,20221109,000000,49.2686,49.5976,48.491,48.5608,276187.22666902,0
+SLGN.US,D,20221110,000000,49.9365,50.2555,49.2835,49.5976,411747.57819017,0
+SLGN.US,D,20221111,000000,49.9166,50.0263,48.6704,48.8997,464198.28506827,0
+SLGN.US,D,20221114,000000,48.9296,49.8867,48.7452,48.8798,335721.63773479,0
+SLGN.US,D,20221115,000000,49.5178,49.8568,49.1689,49.2785,208336.33423538,0
+SLGN.US,D,20221116,000000,49.3384,50.0263,49.3284,49.7471,256516.95774801,0
+SLGN.US,D,20221117,000000,49.0991,49.9166,49.0991,49.6773,244044.74337964,0
+SLGN.US,D,20221118,000000,50.2456,50.9434,50.2456,50.6344,540938.41376801,0
+SLGN.US,D,20221121,000000,50.5147,51.6313,50.3453,51.5516,303225.06954336,0
+SLGN.US,D,20221122,000000,51.7509,52.5485,51.7111,52.1298,448703.8106153,0
+SLGN.US,D,20221123,000000,51.8706,53.1367,51.8706,52.9373,274466.95582764,0
+SLGN.US,D,20221125,000000,52.9772,53.6352,52.5983,52.9473,144455.6062275,0
+SLGN.US,D,20221128,000000,52.5485,52.9174,51.8207,51.9304,302478.78295095,0
+SLGN.US,D,20221129,000000,51.6612,52.4089,51.5326,52.06,304173.97695791,0
+SLGN.US,D,20221130,000000,51.91,53.05,51.41,52.9,536882,0
+SLGN.US,D,20221201,000000,53.16,53.3,52.43,53.19,366213,0
+SLGN.US,D,20221202,000000,52.83,54.59,52.83,54.18,221653,0
+SLGN.US,D,20221205,000000,53.77,53.87,53.42,53.68,233646,0
+SLGN.US,D,20221206,000000,53.64,54.01,53.34,53.7,360731,0
+SLGN.US,D,20221207,000000,53.5,54.44,53.04,53.09,619588,0
+SLGN.US,D,20221208,000000,53.43,53.45,52.82,53.35,435876,0
+SLGN.US,D,20221209,000000,53.21,53.69,52.63,52.65,393270,0
+SLGN.US,D,20221212,000000,52.79,52.79,52.06,52.49,346125,0
+SLGN.US,D,20221213,000000,53.89,53.9,52.87,53.09,516122,0
+SLGN.US,D,20221214,000000,53.15,54.06,53.02,53.3,299315,0
+SLGN.US,D,20221215,000000,52.96,53.0799,52.09,52.14,322345,0
+SLGN.US,D,20221216,000000,51.69,52.62,51.461,52.35,1688851,0
+SLGN.US,D,20221219,000000,52.31,52.45,51.33,51.48,452694,0
+SLGN.US,D,20221220,000000,51.48,51.95,51.16,51.53,327272,0
+SLGN.US,D,20221221,000000,51.85,52.8,51.59,52.75,323447,0
+SLGN.US,D,20221222,000000,52.5,52.95,51.77,52.1,262236,0
+SLGN.US,D,20221223,000000,52.13,52.965,52.11,52.84,208506,0
+SLGN.US,D,20221227,000000,52.83,53.29,52.694,53.09,197816,0
+SLGN.US,D,20221228,000000,53.14,53.32,51.99,52,225565,0
+SLGN.US,D,20221229,000000,52.22,52.68,52.22,52.46,232089,0
+SLGN.US,D,20221230,000000,52.34,52.42,51.62,51.84,271063,0
+SLGN.US,D,20230103,000000,52.05,52.24,51.32,51.82,239278,0
+SLGN.US,D,20230104,000000,52.03,52.48,51.27,51.58,530700,0
+SLGN.US,D,20230105,000000,51.79,52.73,51.38,52.72,493486,0
+SLGN.US,D,20230106,000000,53.43,53.44,52.33,52.49,386093,0
+SLGN.US,D,20230109,000000,52.93,52.93,51.98,52.15,447290,0
+SLGN.US,D,20230110,000000,52.2,52.445,51.82,52.26,288339,0
+SLGN.US,D,20230111,000000,52.5,52.705,51.905,52.06,304403,0
+SLGN.US,D,20230112,000000,52.45,52.47,51.6,52.47,410498,0
+SLGN.US,D,20230113,000000,52.44,52.92,52.33,52.73,335694,0
+SLGN.US,D,20230117,000000,53.02,53.52,52.24,52.38,347637,0
+SLGN.US,D,20230118,000000,52.43,52.535,51.18,51.26,402020,0
+SLGN.US,D,20230119,000000,51.01,51.34,50.73,50.82,381746,0
+SLGN.US,D,20230120,000000,51.07,51.17,50.65,51.08,421190,0
+SLGN.US,D,20230123,000000,51.1,51.14,50.24,50.4,384455,0
+SLGN.US,D,20230124,000000,50.05,50.8,49.58,50.79,557541,0
+SLGN.US,D,20230125,000000,50.4,53.13,49.5,52.76,1099198,0
+SLGN.US,D,20230126,000000,52.92,53.18,52.175,52.63,554469,0
+SLGN.US,D,20230127,000000,52.36,52.95,52.1173,52.39,374743,0
+SLGN.US,D,20230130,000000,52.25,52.99,51.7785,52.69,320464,0
+SLGN.US,D,20230131,000000,53,53.96,52.76,53.89,545731,0
+SLGN.US,D,20230201,000000,53.41,54.17,53.165,54.04,465971,0
+SLGN.US,D,20230202,000000,53.92,55.29,53.67,55.19,566172,0
+SLGN.US,D,20230203,000000,55.09,55.41,54.52,54.84,448667,0
+SLGN.US,D,20230206,000000,54.6,54.995,54.345,54.89,301519,0
+SLGN.US,D,20230207,000000,54.62,54.62,53.39,54.4,487709,0
+SLGN.US,D,20230208,000000,54.23,54.355,53.63,53.63,362501,0
+SLGN.US,D,20230209,000000,53.96,54.35,53.52,53.53,431645,0
+SLGN.US,D,20230210,000000,53.36,54,53.04,53.75,312703,0
+SLGN.US,D,20230213,000000,53.95,54.23,53.61,54.05,333375,0
+SLGN.US,D,20230214,000000,54.09,54.57,53.77,53.78,297730,0
+SLGN.US,D,20230215,000000,53.4,54.505,53.315,54.32,283776,0
+SLGN.US,D,20230216,000000,53.8,54.12,53.56,53.57,331622,0
+SLGN.US,D,20230217,000000,53.7,53.97,53.5305,53.74,585160,0
+SLGN.US,D,20230221,000000,53.43,53.43,52.535,52.78,385423,0
+SLGN.US,D,20230222,000000,53.28,53.54,52.97,53.2,324002,0
+SLGN.US,D,20230223,000000,53.42,53.79,52.8401,53.48,157816,0
+SLGN.US,D,20230224,000000,53.07,53.61,52.83,53.42,168647,0
+SLGN.US,D,20230227,000000,53.76,54.24,53.32,53.4,316612,0
+SLGN.US,D,20230228,000000,53.43,54.13,53.37,53.4,336929,0
+SLGN.US,D,20230301,000000,53.26,53.93,52.83,53.93,324375,0
+SLGN.US,D,20230302,000000,53.76,54.13,53.5501,54.04,308226,0
+SLGN.US,D,20230303,000000,54.31,54.67,53.83,54.67,291077,0
+SLGN.US,D,20230306,000000,54.5,54.62,53.12,53.3,588357,0
+SLGN.US,D,20230307,000000,53.23,53.44,52.57,53.11,281256,0
+SLGN.US,D,20230308,000000,52.98,53.35,52.3121,52.88,283327,0
+SLGN.US,D,20230309,000000,52.91,53.08,52.15,52.25,363811,0
+SLGN.US,D,20230310,000000,52.07,52.21,51.35,51.54,506716,0
+SLGN.US,D,20230313,000000,51.08,52.1,50.88,51.14,385863,0
+SLGN.US,D,20230314,000000,51.98,52.34,51.46,52.23,451224,0
+SLGN.US,D,20230315,000000,51.33,51.82,50.32,51,462344,0
+SLGN.US,D,20230316,000000,50.4,51.46,50.09,51.24,343765,0
+SLGN.US,D,20230317,000000,50.93,51.24,50.25,50.5,909730,0
+SLGN.US,D,20230320,000000,51.1,52.255,51.1,51.98,341756,0
+SLGN.US,D,20230321,000000,52.64,52.685,51.56,51.96,274952,0
+SLGN.US,D,20230322,000000,51.94,52.65,51.38,51.45,342601,0
+SLGN.US,D,20230323,000000,51.33,51.775,50.56,50.78,294642,0
+SLGN.US,D,20230324,000000,50.29,51.43,49.88,51.28,191077,0
+SLGN.US,D,20230327,000000,51.55,52.06,51.31,51.6,260604,0
+SLGN.US,D,20230328,000000,51.48,52.26,51.33,52.23,254813,0
+SLGN.US,D,20230329,000000,52.55,52.705,52.01,52.37,394845,0
+SLGN.US,D,20230330,000000,52.61,52.98,52.39,52.66,270411,0
+SLGN.US,D,20230331,000000,52.99,53.85,52.645,53.67,472420,0
+SLGN.US,D,20230403,000000,53.72,54.07,53.18,53.54,380156,0
+SLGN.US,D,20230404,000000,53.55,53.55,52.17,52.49,344792,0
+SLGN.US,D,20230405,000000,52.6,52.693,51.44,52.06,534200,0
+SLGN.US,D,20230406,000000,52.14,52.385,51.95,52.36,366758,0
+SLGN.US,D,20230410,000000,51.81,52.52,51.81,52.41,340235,0
+SLGN.US,D,20230411,000000,52.77,52.79,52.27,52.44,339283,0
+SLGN.US,D,20230412,000000,52.6,52.73,51.81,51.96,367877,0
+SLGN.US,D,20230413,000000,52.04,52.49,51.69,52.39,219815,0
+SLGN.US,D,20230414,000000,52.21,52.53,51.695,51.98,215053,0
+SLGN.US,D,20230417,000000,52.12,52.49,51.79,52.49,195145,0
+SLGN.US,D,20230418,000000,52.58,52.87,52.265,52.83,214021,0
+SLGN.US,D,20230419,000000,52.91,53.57,52.64,53.39,326165,0
+SLGN.US,D,20230420,000000,53.64,54.15,53.22,54.12,363672,0
+SLGN.US,D,20230421,000000,54.43,54.43,53.73,54.08,376423,0
+SLGN.US,D,20230424,000000,53.94,54.92,53.94,54.29,426980,0
+SLGN.US,D,20230425,000000,53.88,54.16,53.38,53.39,499004,0
+SLGN.US,D,20230426,000000,51.81,52.43,47.79,48.53,1368094,0
+SLGN.US,D,20230427,000000,48.81,49.05,47.73,48.36,806141,0
+SLGN.US,D,20230428,000000,48.58,49.525,48.295,49.26,707550,0
+SLGN.US,D,20230501,000000,49.26,50.18,49.22,49.63,440960,0
+SLGN.US,D,20230502,000000,49.28,49.28,47.98,48.6,515199,0
+SLGN.US,D,20230503,000000,48.53,49.12,47.64,47.77,610109,0
+SLGN.US,D,20230504,000000,47.9,48.14,47.15,47.25,483271,0
+SLGN.US,D,20230505,000000,47.49,48.275,47.49,48,253479,0
+SLGN.US,D,20230508,000000,48.11,48.24,47.62,47.88,239134,0
+SLGN.US,D,20230509,000000,47.81,47.81,46.83,47.1,335124,0
+SLGN.US,D,20230510,000000,47.33,47.78,46.7,47.77,483689,0
+SLGN.US,D,20230511,000000,47.58,48.25,47.47,48.24,472313,0
+SLGN.US,D,20230512,000000,48.42,48.79,47.75,48.28,321836,0
+SLGN.US,D,20230515,000000,48.34,48.52,47.67,47.84,439681,0
+SLGN.US,D,20230516,000000,47.73,47.73,46.76,47.34,424279,0
+SLGN.US,D,20230517,000000,47.39,47.811,46.93,47.75,401065,0
+SLGN.US,D,20230518,000000,47.57,47.57,46.49,47.33,455637,0
+SLGN.US,D,20230519,000000,47.92,47.99,47.32,47.61,346134,0
+SLGN.US,D,20230522,000000,47.44,47.62,46.7,47.49,273037,0
+SLGN.US,D,20230523,000000,47.29,47.69,47.07,47.14,383026,0
+SLGN.US,D,20230524,000000,47,47,46.32,46.36,529853,0
+SLGN.US,D,20230525,000000,46.13,46.53,45.79,46.35,466697,0
+SLGN.US,D,20230526,000000,46.55,46.61,46.12,46.45,406983,0
+SLGN.US,D,20230530,000000,46.43,46.66,45.89,46.13,286215,0
+SLGN.US,D,20230531,000000,45.83,45.99,44.96,44.99,550721,0
+SLGN.US,D,20230601,000000,45.01,45.01,44.36,44.45,461548,0
+SLGN.US,D,20230602,000000,45.01,45.76,45.01,45.76,591160,0
+SLGN.US,D,20230605,000000,45.67,45.67,45.03,45.3,615294,0
+SLGN.US,D,20230606,000000,45.12,45.6,44.92,45.4,554571,0
+SLGN.US,D,20230607,000000,45.59,46.915,45.265,46.67,657958,0
+SLGN.US,D,20230608,000000,46.76,47.96,46.47,47.88,816534,0
+SLGN.US,D,20230609,000000,47.8,47.97,46.665,46.89,510011,0
+SLGN.US,D,20230612,000000,46.99,47.42,46.31,47.33,508635,0
+SLGN.US,D,20230613,000000,47.3,48.07,47.25,47.6,386855,0
+SLGN.US,D,20230614,000000,47.53,47.89,46.77,47,320368,0
+SLGN.US,D,20230615,000000,46.95,47.56,46.86,47.44,351776,0
+SLGN.US,D,20230616,000000,47.7,47.84,47.01,47.64,691160,0
+SLGN.US,D,20230620,000000,47.25,47.25,46.16,46.27,570851,0
+SLGN.US,D,20230621,000000,46.26,46.58,45.75,46.24,433145,0
+SLGN.US,D,20230622,000000,46.21,46.56,45.69,46.3,396456,0
+SLGN.US,D,20230623,000000,45.85,46.175,45.54,45.75,556049,0
+SLGN.US,D,20230626,000000,46.3,46.96,45.61,46.53,524906,0
+SLGN.US,D,20230627,000000,46.84,47.99,46.75,47.82,959961,0
+SLGN.US,D,20230628,000000,47.6,47.6,46.59,46.86,2578106,0
+SLGN.US,D,20230629,000000,46.67,47.34,46.531,47.15,536994,0
+SLGN.US,D,20230630,000000,47.16,47.21,46.43,46.89,682268,0
+SLGN.US,D,20230703,000000,46.55,47.7,46.55,47.45,253704,0
+SLGN.US,D,20230705,000000,47.23,47.23,45.77,45.85,391620,0
+SLGN.US,D,20230706,000000,45.61,46.3,45.34,46.27,473385,0
+SLGN.US,D,20230707,000000,46.17,47.325,46.17,47.02,678710,0
+SLGN.US,D,20230710,000000,46.23,47.09,46.05,46.57,443747,0
+SLGN.US,D,20230711,000000,46.71,46.98,46.26,46.94,276065,0
+SLGN.US,D,20230712,000000,47.39,48.13,47.3,47.91,377745,0
+SLGN.US,D,20230713,000000,47.86,48.12,47.42,47.44,347561,0
+SLGN.US,D,20230714,000000,47.48,47.48,46.64,47.18,423751,0
+SLGN.US,D,20230717,000000,47.02,47.4,46.755,46.87,261618,0
+SLGN.US,D,20230718,000000,46.87,47.53,46.59,47.13,391745,0
+SLGN.US,D,20230719,000000,47.25,47.7,47.085,47.52,360292,0
+SLGN.US,D,20230720,000000,47.84,48.22,47.52,47.79,421242,0
+SLGN.US,D,20230721,000000,47.84,48.32,47.39,48.04,448045,0
+SLGN.US,D,20230724,000000,48.03,48.29,47.72,48.07,283102,0
+SLGN.US,D,20230725,000000,48.08,48.84,47.73,48.84,558035,0
+SLGN.US,D,20230726,000000,43.67,45.33,41.32,42.87,3063055,0
+SLGN.US,D,20230727,000000,43.09,43.635,42.9,43.37,1690382,0
+SLGN.US,D,20230728,000000,43.7,44.545,43.52,44.13,1089055,0
+SLGN.US,D,20230731,000000,44.06,44.37,43.56,43.85,883989,0
+SLGN.US,D,20230801,000000,43.4,44.1,43,44,685826,0
+SLGN.US,D,20230802,000000,43.81,44.23,43.56,43.77,737834,0
+SLGN.US,D,20230803,000000,43.87,44.7,43.61,43.96,684507,0
+SLGN.US,D,20230804,000000,43.93,44.37,43.755,43.93,476240,0
+SLGN.US,D,20230807,000000,43.96,44.32,43.77,44.26,483703,0
+SLGN.US,D,20230808,000000,43.85,44.66,43.8308,44.42,658803,0
+SLGN.US,D,20230809,000000,44.62,45.34,44.56,45.03,557957,0
+SLGN.US,D,20230810,000000,45.06,45.455,44.702,45.08,929772,0
+SLGN.US,D,20230811,000000,45.1,45.31,44.43,45.08,480449,0
+SLGN.US,D,20230814,000000,44.99,45.16,44.66,45.03,502945,0
+SLGN.US,D,20230815,000000,44.64,45.05,44.47,44.51,780330,0
+SLGN.US,D,20230816,000000,44.39,45.05,44.39,44.67,665205,0
+SLGN.US,D,20230817,000000,44.71,45.16,44.665,44.88,588156,0
+SLGN.US,D,20230818,000000,44.89,45.04,44.6,44.76,828226,0
+SLGN.US,D,20230821,000000,44.7,44.85,44.21,44.53,917724,0
+SLGN.US,D,20230822,000000,44.58,44.84,44.33,44.33,731052,0
+SLGN.US,D,20230823,000000,44.31,44.79,44.22,44.53,635702,0
+SLGN.US,D,20230824,000000,44.35,45.06,44.15,44.75,444402,0
+SLGN.US,D,20230825,000000,44.91,45.18,44.71,44.96,555367,0
+SLGN.US,D,20230828,000000,45.03,45.615,44.96,45.18,494735,0
+SLGN.US,D,20230829,000000,45.15,45.57,44.89,45.54,439753,0
+SLGN.US,D,20230830,000000,45.7,45.94,45.42,45.53,570507,0
+SLGN.US,D,20230831,000000,45.49,45.55,44.985,45.13,512034,0
+SLGN.US,D,20230901,000000,45.32,45.49,44.94,44.95,559574,0
+SLGN.US,D,20230905,000000,44.68,44.68,43.43,43.44,643747,0
+SLGN.US,D,20230906,000000,43.46,43.6,42.75,43.28,782910,0
+SLGN.US,D,20230907,000000,43.05,43.5,42.265,42.31,798030,0
+SLGN.US,D,20230908,000000,42.33,42.83,42.25,42.65,583298,0
+SLGN.US,D,20230911,000000,42.95,43.04,42.4417,42.52,425373,0
+SLGN.US,D,20230912,000000,42.6,43.275,42.495,43.1,508252,0
+SLGN.US,D,20230913,000000,43.36,43.36,42.97,43.22,513664,0
+SLGN.US,D,20230914,000000,43.62,44.02,43.44,44,380041,0
+SLGN.US,D,20230915,000000,44.02,44.13,43.66,44,1496509,0
+SLGN.US,D,20230918,000000,44.11,44.38,43.75,44.21,328267,0
+SLGN.US,D,20230919,000000,44.27,44.35,43.98,44.02,430223,0
+SLGN.US,D,20230920,000000,44.13,44.56,44,44.07,477924,0
+SLGN.US,D,20230921,000000,44.17,44.25,43.695,43.71,485543,0
+SLGN.US,D,20230922,000000,43.94,43.95,43.305,43.45,423319,0
+SLGN.US,D,20230925,000000,43.25,43.5,43.1,43.35,441506,0
+SLGN.US,D,20230926,000000,43.1,43.39,42.49,42.57,555241,0
+SLGN.US,D,20230927,000000,42.88,42.97,42.38,42.68,478223,0
+SLGN.US,D,20230928,000000,42.83,43.4299,42.76,43.16,372629,0
+SLGN.US,D,20230929,000000,43.49,43.585,43.035,43.11,375141,0
+SLGN.US,D,20231002,000000,42.91,43.035,42.3,42.54,551412,0
+SLGN.US,D,20231003,000000,42.3,42.62,42.15,42.34,554447,0
+SLGN.US,D,20231004,000000,42.46,42.91,42.225,42.63,775209,0
+SLGN.US,D,20231005,000000,42.66,42.91,41.71,41.72,426841,0
+SLGN.US,D,20231006,000000,41.68,41.72,40.59,41.15,707227,0
+SLGN.US,D,20231009,000000,41.23,42.145,41.07,42.12,603949,0
+SLGN.US,D,20231010,000000,42.28,42.41,41.67,41.68,386860,0
+SLGN.US,D,20231011,000000,41.86,42.22,41.485,41.81,336135,0
+SLGN.US,D,20231012,000000,41.72,41.72,40.04,40.08,439464,0
+SLGN.US,D,20231013,000000,40.29,40.585,40.04,40.29,425499,0
+SLGN.US,D,20231016,000000,40.64,41.42,40.4,41.35,761703,0
+SLGN.US,D,20231017,000000,41.06,42.11,40.96,42.05,586663,0
+SLGN.US,D,20231018,000000,41.62,41.96,41.35,41.65,562400,0
+SLGN.US,D,20231019,000000,41.25,41.67,40.86,41,518976,0
+SLGN.US,D,20231020,000000,41.17,41.42,40.79,40.87,677803,0
+SLGN.US,D,20231023,000000,40.74,41,39.52,39.66,902467,0
+SLGN.US,D,20231024,000000,39.92,41.25,39.71,41.22,872958,0
+SLGN.US,D,20231025,000000,40.67,40.835,38.11,38.84,1377746,0
+SLGN.US,D,20231026,000000,38.79,40.38,38.67,39.84,953291,0
+SLGN.US,D,20231027,000000,39.61,39.875,39.3,39.43,591023,0
+SLGN.US,D,20231030,000000,39.76,39.98,39.42,39.79,444450,0
+SLGN.US,D,20231031,000000,39.84,40.28,39.665,40.06,571244,0
+SLGN.US,D,20231101,000000,40.32,40.89,39.91,40.74,1060948,0
+SLGN.US,D,20231102,000000,41.03,41.62,40.87,41.37,530764,0
+SLGN.US,D,20231103,000000,41.9,42.75,41.75,42.38,421287,0
+SLGN.US,D,20231106,000000,42,42.04,41.56,41.7,385620,0
+SLGN.US,D,20231107,000000,41.49,41.72,41.31,41.37,361405,0
+SLGN.US,D,20231108,000000,41.52,41.6,41.13,41.32,314841,0
+SLGN.US,D,20231109,000000,41.55,41.55,40.9,41.13,388518,0
+SLGN.US,D,20231110,000000,41.12,41.2,40.65,40.91,336596,0
+SLGN.US,D,20231113,000000,40.76,40.99,40.01,40.32,542347,0
+SLGN.US,D,20231114,000000,41,42.09,40.93,41.8,476079,0
+SLGN.US,D,20231115,000000,41.87,42.42,41.8104,42.37,549831,0
+SLGN.US,D,20231116,000000,42.21,42.36,41.715,42.05,447284,0
+SLGN.US,D,20231117,000000,42.35,42.455,41.75,42.16,1144553,0
+SLGN.US,D,20231120,000000,42.22,42.22,41.39,41.75,291633,0
+SLGN.US,D,20231121,000000,41.8,41.96,41.52,41.62,373838,0
+SLGN.US,D,20231122,000000,41.8,42.07,41.65,41.72,230226,0
+SLGN.US,D,20231124,000000,41.84,42.19,41.7,42.1,107151,0
+SLGN.US,D,20231127,000000,41.87,41.955,41.42,41.49,493196,0
+SLGN.US,D,20231128,000000,41.58,41.72,40.88,41.01,613677,0
+SLGN.US,D,20231129,000000,41.32,41.67,41.21,41.51,383369,0
+SLGN.US,D,20231130,000000,41.47,41.96,41.07,41.72,743463,0
+SLGN.US,D,20231201,000000,41.64,43.1,41.64,42.85,496353,0
+SLGN.US,D,20231204,000000,42.63,43.36,42.63,43.36,682969,0
+SLGN.US,D,20231205,000000,43.14,43.14,42.17,42.34,405237,0
+SLGN.US,D,20231206,000000,42.44,43.29,42.38,42.63,486677,0
+SLGN.US,D,20231207,000000,42.59,42.84,42.3222,42.84,236515,0
+SLGN.US,D,20231208,000000,42.66,42.88,42.27,42.32,401072,0
+SLGN.US,D,20231211,000000,42.18,42.46,42.04,42.33,402919,0
+SLGN.US,D,20231212,000000,42.24,42.24,41.64,41.87,556478,0
+SLGN.US,D,20231213,000000,41.83,43.74,41.7735,43.5,684038,0
+SLGN.US,D,20231214,000000,44.19,44.69,44.01,44.46,645487,0
+SLGN.US,D,20231215,000000,44.77,44.79,43.84,44.22,1880297,0
+SLGN.US,D,20231218,000000,44.44,44.65,44.08,44.59,578437,0
+SLGN.US,D,20231219,000000,44.91,45.45,44.74,44.95,584302,0
+SLGN.US,D,20231220,000000,44.96,45.21,44.55,44.61,553000,0
+SLGN.US,D,20231221,000000,44.96,45.41,44.855,45.29,436893,0
+SLGN.US,D,20231222,000000,45.4,45.81,45.07,45.46,377136,0
+SLGN.US,D,20231226,000000,45.47,46.18,45.4,45.8,326085,0
+SLGN.US,D,20231227,000000,45.71,46.11,45.545,45.77,386700,0
+SLGN.US,D,20231228,000000,45.77,45.89,45.37,45.61,337260,0
+SLGN.US,D,20231229,000000,45.53,45.6899,45.2,45.25,335820,0
+SLGN.US,D,20240102,000000,44.95,45.82,44.95,45.34,291854,0
+SLGN.US,D,20240103,000000,44.58,44.63,43.715,44.05,491317,0
+SLGN.US,D,20240104,000000,43.94,44.57,43.9,44.41,444567,0
+SLGN.US,D,20240105,000000,44.16,45.32,44.01,44.81,695811,0
+SLGN.US,D,20240108,000000,44.57,45.03,44.53,44.8,331062,0
+SLGN.US,D,20240109,000000,44.53,44.6,44.23,44.38,267119,0
+SLGN.US,D,20240110,000000,44.11,44.305,43.91,43.95,276987,0
+SLGN.US,D,20240111,000000,43.98,44.27,43.62,43.7,495843,0
+SLGN.US,D,20240112,000000,44.1,44.19,43.25,43.43,331353,0
+SLGN.US,D,20240116,000000,43.2,43.2,42.745,42.87,294516,0
+SLGN.US,D,20240117,000000,42.5,42.87,42.43,42.85,373970,0
+SLGN.US,D,20240118,000000,42.75,42.8,42.285,42.66,360888,0
+SLGN.US,D,20240119,000000,42.92,43.19,42.42,43.15,303576,0
+SLGN.US,D,20240122,000000,43.21,43.615,43.135,43.54,275183,0
+SLGN.US,D,20240123,000000,43.93,44.25,43.65,43.87,664431,0
+SLGN.US,D,20240124,000000,44.11,44.11,43.361,43.45,505029,0
+SLGN.US,D,20240125,000000,44.1,44.21,43.55,43.98,388640,0
+SLGN.US,D,20240126,000000,44.22,44.5,43.715,43.8,547757,0
+SLGN.US,D,20240129,000000,43.66,43.66,43.06,43.54,623358,0
+SLGN.US,D,20240130,000000,43.51,43.91,43.09,43.64,568813,0
+SLGN.US,D,20240131,000000,47.12,47.5,45.47,45.94,1569758,0
+SLGN.US,D,20240201,000000,46.39,46.59,45.255,46.37,994240,0
+SLGN.US,D,20240202,000000,46.13,46.13,44.95,45.25,665902,0
+SLGN.US,D,20240205,000000,44.72,45.04,44.2,44.71,667403,0
+SLGN.US,D,20240206,000000,44.62,44.74,44.2,44.39,655174,0
+SLGN.US,D,20240207,000000,44.64,44.64,43.57,44.05,581462,0
+SLGN.US,D,20240208,000000,43.91,44.49,43.79,44.42,410901,0
+SLGN.US,D,20240209,000000,44.61,44.89,44.26,44.84,386882,0
+SLGN.US,D,20240212,000000,45,45.77,45,45.64,342535,0
+SLGN.US,D,20240213,000000,44.93,45.37,44.2,44.28,764290,0
+SLGN.US,D,20240214,000000,44.3,44.44,44.01,44.26,478096,0
+SLGN.US,D,20240215,000000,44.39,44.88,44.3,44.45,612367,0
+SLGN.US,D,20240216,000000,44.38,44.575,43.92,43.96,688778,0
+SLGN.US,D,20240220,000000,43.9,44.29,43.73,44.08,668268,0
+SLGN.US,D,20240221,000000,44.02,44.6,44.02,44.52,478197,0
+SLGN.US,D,20240222,000000,44.58,44.79,44.38,44.63,676000,0
+SLGN.US,D,20240223,000000,44.85,45.64,44.74,45.6,381099,0
+SLGN.US,D,20240226,000000,45.42,45.63,44.36,44.47,474429,0
+SLGN.US,D,20240227,000000,44.6,44.7944,44.09,44.1,357656,0
+SLGN.US,D,20240228,000000,44.1,44.465,43.92,43.99,399589,0
+SLGN.US,D,20240229,000000,43.98,44.28,43.75,43.91,677758,0
+SLGN.US,D,20240301,000000,43.87,44.13,43.68,43.72,438515,0
+SLGN.US,D,20240304,000000,43.92,44.02,43.35,43.37,707965,0
+SLGN.US,D,20240305,000000,43.14,43.61,42.96,43.29,801465,0
+SLGN.US,D,20240306,000000,43.48,43.58,42.9,43.04,946389,0
+SLGN.US,D,20240307,000000,43.37,43.95,43.21,43.71,892670,0
+SLGN.US,D,20240308,000000,43.91,44.55,43.5,44.27,564436,0
+SLGN.US,D,20240311,000000,44.09,45.05,44.06,44.95,481058,0
+SLGN.US,D,20240312,000000,44.95,44.98,44.205,44.52,508938,0
+SLGN.US,D,20240313,000000,44.45,44.83,44.37,44.51,365478,0
+SLGN.US,D,20240314,000000,44.32,44.44,43.88,44.4,434921,0
+SLGN.US,D,20240315,000000,44.23,44.91,44.23,44.52,992597,0
+SLGN.US,D,20240318,000000,44.52,44.86,43.95,43.98,434520,0
+SLGN.US,D,20240319,000000,43.88,44.37,43.81,44.31,366864,0
+SLGN.US,D,20240320,000000,44.13,44.82,44.13,44.82,451185,0
+SLGN.US,D,20240321,000000,44.87,45.39,44.69,45.28,599858,0
+SLGN.US,D,20240322,000000,45.47,45.57,45.11,45.2,715252,0
+SLGN.US,D,20240325,000000,45.25,45.845,45.235,45.48,372752,0
+SLGN.US,D,20240326,000000,45.57,45.81,45.3701,45.73,404956,0
+SLGN.US,D,20240327,000000,45.87,47.19,45.87,47.17,961279,0
+SLGN.US,D,20240328,000000,47.32,48.677,47.32,48.56,1138306,0
+SLGN.US,D,20240401,000000,48.51,48.78,47.99,48.67,1007028,0
+SLGN.US,D,20240402,000000,48.64,48.84,47.975,48.28,713524,0
+SLGN.US,D,20240403,000000,48.15,48.62,47.83,47.96,726169,0
+SLGN.US,D,20240404,000000,48.27,48.59,47.55,47.78,725315,0
+SLGN.US,D,20240405,000000,47.47,48.22,47.45,48.09,624436,0
+SLGN.US,D,20240408,000000,48.37,48.51,48.045,48.27,613560,0
+SLGN.US,D,20240409,000000,48.26,49.21,48.25,49.14,961466,0
+SLGN.US,D,20240410,000000,48.19,49.721,48.14,49.28,954219,0
+SLGN.US,D,20240411,000000,49.4,49.4,48.62,48.68,623617,0
+SLGN.US,D,20240412,000000,48.41,48.51,47.37,47.47,461921,0
+SLGN.US,D,20240415,000000,47.87,48.1,46.92,47.25,452879,0
+SLGN.US,D,20240416,000000,47.14,47.27,46.55,47.05,493908,0
+SLGN.US,D,20240417,000000,47.19,47.52,46.75,46.79,415557,0
+SLGN.US,D,20240418,000000,46.83,46.93,46.43,46.84,336186,0
+SLGN.US,D,20240419,000000,46.69,47.43,46.47,47.42,335906,0
+SLGN.US,D,20240422,000000,47.38,47.78,46.84,47.04,783395,0
+SLGN.US,D,20240423,000000,46.73,47.62,46.73,47.23,383679,0
+SLGN.US,D,20240424,000000,47.21,47.49,46.95,47.32,507047,0
+SLGN.US,D,20240425,000000,46.86,47.28,46.51,47.02,413528,0
+SLGN.US,D,20240426,000000,47.16,47.54,46.95,46.96,485573,0
+SLGN.US,D,20240429,000000,47.19,47.63,47.01,47.29,551842,0
+SLGN.US,D,20240430,000000,46.94,47.06,46.54,46.66,819867,0
+SLGN.US,D,20240501,000000,47.69,48.25,44.28,44.72,1360341,0
+SLGN.US,D,20240502,000000,45.28,46.005,45,45.39,1373371,0
+SLGN.US,D,20240503,000000,46.03,46.3,45.87,46.28,704405,0
+SLGN.US,D,20240506,000000,46.76,46.955,46.5,46.64,471436,0
+SLGN.US,D,20240507,000000,46.64,47.31,46.53,47.14,559850,0
+SLGN.US,D,20240508,000000,46.95,47.17,46.42,46.46,490929,0
+SLGN.US,D,20240509,000000,46.7,46.96,46.54,46.81,688229,0
+SLGN.US,D,20240510,000000,46.99,47.86,46.77,47.84,515964,0
+SLGN.US,D,20240513,000000,47.95,48.18,47.38,47.4,516980,0
+SLGN.US,D,20240514,000000,47.73,47.83,47.245,47.56,408465,0
+SLGN.US,D,20240515,000000,47.68,47.68,47.07,47.11,514843,0
+SLGN.US,D,20240516,000000,46.93,47.62,46.81,47.37,383104,0
+SLGN.US,D,20240517,000000,47.47,47.57,47.02,47.22,245218,0
+SLGN.US,D,20240520,000000,47.07,47.115,46.4,46.87,624019,0
+SLGN.US,D,20240521,000000,46.87,47.08,46.64,46.96,645014,0
+SLGN.US,D,20240522,000000,46.79,46.93,46.49,46.68,288063,0
+SLGN.US,D,20240523,000000,46.65,46.65,46.18,46.57,789839,0
+SLGN.US,D,20240524,000000,46.76,46.93,46.09,46.72,794806,0
+SLGN.US,D,20240528,000000,46.87,46.96,46.3,46.63,503114,0
+SLGN.US,D,20240529,000000,46.28,46.3951,45.75,46.19,474823,0
+SLGN.US,D,20240530,000000,46.27,46.59,46.07,46.47,483220,0
+SLGN.US,D,20240531,000000,46.56,47.26,46.375,47.25,498583,0
+SLGN.US,D,20240603,000000,47.2,47.56,46.36,46.83,432723,0
+SLGN.US,D,20240604,000000,46.39,46.39,45.65,45.66,552603,0
+SLGN.US,D,20240605,000000,45.62,45.95,45.11,45.76,501995,0
+SLGN.US,D,20240606,000000,45.82,46.19,45.58,46.12,427526,0
+SLGN.US,D,20240607,000000,45.92,46.2331,45.69,45.94,396783,0
+SLGN.US,D,20240610,000000,45.7,46.1525,45.26,45.79,488185,0
+SLGN.US,D,20240611,000000,45.64,45.81,45.405,45.67,337792,0
+SLGN.US,D,20240612,000000,46.04,46.115,45.19,45.3,492953,0
+SLGN.US,D,20240613,000000,45.19,45.5,44.32,44.39,1187515,0
+SLGN.US,D,20240614,000000,44.11,44.265,43.415,44.12,501974,0
+SLGN.US,D,20240617,000000,44.12,44.2,43.67,44,452906,0
+SLGN.US,D,20240618,000000,43.93,44.16,43.8,43.97,415184,0
+SLGN.US,D,20240620,000000,43.88,44.39,43.77,44.24,404693,0
+SLGN.US,D,20240621,000000,44.24,44.513,44.07,44.26,755440,0
+SLGN.US,D,20240624,000000,43.95,44.684,43.95,44.3,342472,0
+SLGN.US,D,20240625,000000,44.35,44.51,43.65,43.86,341689,0
+SLGN.US,D,20240626,000000,43.69,43.76,43.27,43.51,477791,0
+SLGN.US,D,20240627,000000,43.37,43.38,42.45,42.83,1144516,0
+SLGN.US,D,20240628,000000,43.12,43.35,42.11,42.33,1032750,0
+SLGN.US,D,20240701,000000,42.57,42.62,41.65,41.86,518375,0
+SLGN.US,D,20240702,000000,41.79,41.84,41.465,41.81,491195,0
+SLGN.US,D,20240703,000000,41.97,42.09,41.635,41.88,287428,0
+SLGN.US,D,20240705,000000,41.7,41.76,41.14,41.32,1097130,0
+SLGN.US,D,20240708,000000,42.65,42.81,42.2,42.68,846372,0
+SLGN.US,D,20240709,000000,42.18,42.64,41.85,42.35,499182,0
+SLGN.US,D,20240710,000000,42.56,42.9,42.34,42.56,453179,0
+SLGN.US,D,20240711,000000,42.93,43.805,42.56,43.43,532698,0
+SLGN.US,D,20240712,000000,43.72,44.485,43.47,44.28,553770,0
+SLGN.US,D,20240715,000000,44.17,45.015,44.17,44.76,653033,0
+SLGN.US,D,20240716,000000,44.8,45.81,44.8,45.62,373485,0
+SLGN.US,D,20240717,000000,45.65,46.36,45.65,45.75,625420,0
+SLGN.US,D,20240718,000000,45.47,46.29,45.47,45.92,485461,0
+SLGN.US,D,20240719,000000,45.64,45.755,45.12,45.33,426927,0
+SLGN.US,D,20240722,000000,45.27,45.65,44.98,45.55,368698,0
+SLGN.US,D,20240723,000000,45.72,46.05,45.41,45.91,455501,0
+SLGN.US,D,20240724,000000,46.24,46.88,45.98,46.38,660848,0
+SLGN.US,D,20240725,000000,46.33,47,46.19,46.98,935532,0
+SLGN.US,D,20240726,000000,47.15,48.22,46.98,47.85,502037,0
+SLGN.US,D,20240729,000000,48.04,48.25,47.61,47.82,571620,0
+SLGN.US,D,20240730,000000,48.01,48.89,47.93,48.74,660401,0
+SLGN.US,D,20240731,000000,48.9,52.11,48.9,51.43,1287805,0
+SLGN.US,D,20240801,000000,52.07,52.84,51.71,52.69,1212621,0
+SLGN.US,D,20240802,000000,52.32,52.65,50.85,51.26,843023,0
+SLGN.US,D,20240805,000000,50.23,50.265,48.38,48.4,1113972,0
+SLGN.US,D,20240806,000000,48.39,49.66,48.33,49.08,881797,0
+SLGN.US,D,20240807,000000,49.42,49.815,48.6,48.71,714480,0
+SLGN.US,D,20240808,000000,48.96,49.42,48.92,49.1,377821,0
+SLGN.US,D,20240809,000000,48.99,49.28,48.49,48.96,391534,0
+SLGN.US,D,20240812,000000,48.96,49.085,48.03,48.48,517056,0
+SLGN.US,D,20240813,000000,48.58,49.335,48.4,49.17,390161,0
+SLGN.US,D,20240814,000000,49.25,49.39,48.82,49,303172,0
+SLGN.US,D,20240815,000000,49.48,49.97,49.32,49.63,457377,0
+SLGN.US,D,20240816,000000,49.36,50.35,49.32,50.11,1055133,0
+SLGN.US,D,20240819,000000,50.19,50.5,49.87,49.97,346440,0
+SLGN.US,D,20240820,000000,49.91,50.335,49.84,50.2,453636,0
+SLGN.US,D,20240821,000000,50.32,50.65,50,50.65,297081,0
+SLGN.US,D,20240822,000000,50.9,50.99,50.52,50.8,291794,0
+SLGN.US,D,20240823,000000,50.99,51.39,50.65,51.27,273854,0
+SLGN.US,D,20240826,000000,51.6,52.14,51.3225,51.35,303276,0
+SLGN.US,D,20240827,000000,51.14,51.19,50.69,50.85,534405,0
+SLGN.US,D,20240828,000000,50.68,51.259,50.61,51.23,585187,0
+SLGN.US,D,20240829,000000,51.54,51.91,51.13,51.78,468464,0
+SLGN.US,D,20240830,000000,51.71,52.41,51.71,52.27,429482,0
+SLGN.US,D,20240903,000000,51.68,52.01,50.88,51.26,692235,0
+SLGN.US,D,20240904,000000,51.12,51.49,50.881,50.91,475816,0
+SLGN.US,D,20240905,000000,51.01,51.08,50.01,50.35,432165,0
+SLGN.US,D,20240906,000000,50.5,50.835,50.12,50.48,499982,0
+SLGN.US,D,20240909,000000,50.49,50.725,49.945,49.95,467495,0
+SLGN.US,D,20240910,000000,50.06,50.45,49.88,49.96,357983,0
+SLGN.US,D,20240911,000000,49.8,49.8,48.75,49.6,282470,0
+SLGN.US,D,20240912,000000,49.97,50.16,49.73,50,449742,0
+SLGN.US,D,20240913,000000,50.53,51.05,50.24,50.53,332761,0
+SLGN.US,D,20240916,000000,50.82,51.33,50.67,51.27,394812,0
+SLGN.US,D,20240917,000000,51.46,51.64,51.09,51.4,391185,0
+SLGN.US,D,20240918,000000,51.51,52.045,51.12,51.45,1073630,0
+SLGN.US,D,20240919,000000,52.14,52.26,51.67,52.02,557187,0
+SLGN.US,D,20240920,000000,51.52,51.615,51.01,51.37,708647,0
+SLGN.US,D,20240923,000000,51.47,51.645,51.1869,51.33,452333,0
+SLGN.US,D,20240924,000000,51.45,51.795,50.98,51.23,1269053,0
+SLGN.US,D,20240925,000000,51.4,51.62,50.79,50.82,436150,0
+SLGN.US,D,20240926,000000,51.31,52.02,51.0873,51.79,295935,0
+SLGN.US,D,20240927,000000,52.12,52.745,51.34,51.55,772155,0
+SLGN.US,D,20240930,000000,51.435,52.53,51.1,52.5,631237,0
+SLGN.US,D,20241001,000000,52.38,52.54,51.95,51.99,371276,0
+SLGN.US,D,20241002,000000,52.06,52.24,51.12,51.6,441041,0
+SLGN.US,D,20241003,000000,51.36,51.57,50.63,50.76,950786,0
+SLGN.US,D,20241004,000000,51.22,51.605,51.12,51.52,425348,0
+SLGN.US,D,20241007,000000,51.22,51.22,50.59,50.97,483708,0
+SLGN.US,D,20241008,000000,50.91,51.16,50.58,50.6,471743,0
+SLGN.US,D,20241009,000000,50.52,51.205,50.41,50.92,358773,0
+SLGN.US,D,20241010,000000,50.85,50.99,50.46,50.89,398702,0
+SLGN.US,D,20241011,000000,51.04,51.905,50.98,51.57,376277,0
+SLGN.US,D,20241014,000000,51.58,52.03,51.53,51.9,392027,0
+SLGN.US,D,20241015,000000,51.81,51.99,51.31,51.46,647796,0
+SLGN.US,D,20241016,000000,51.56,52.16,51.51,51.57,424154,0
+SLGN.US,D,20241017,000000,51.93,52.22,51.69,51.72,283707,0
+SLGN.US,D,20241018,000000,52.02,52.5,51.57,52.45,470145,0
+SLGN.US,D,20241021,000000,52.16,52.175,51.351,51.38,336840,0
+SLGN.US,D,20241022,000000,51.24,51.3,50.77,51.09,306766,0
+SLGN.US,D,20241023,000000,51.13,51.525,50.62,50.95,316337,0
+SLGN.US,D,20241024,000000,50.91,51.385,50.8,50.95,235497,0
+SLGN.US,D,20241025,000000,51.16,51.335,50.83,50.9,389698,0
+SLGN.US,D,20241028,000000,51.18,51.86,51.14,51.16,366565,0
+SLGN.US,D,20241029,000000,50.87,50.985,50.56,50.79,355791,0
+SLGN.US,D,20241030,000000,50.24,52.795,49.985,52.41,941763,0
+SLGN.US,D,20241031,000000,52.45,52.76,51.525,51.74,595487,0
+SLGN.US,D,20241101,000000,51.98,52.69,51.6283,52.64,892882,0
+SLGN.US,D,20241104,000000,53.21,53.72,52.79,53.07,888251,0
+SLGN.US,D,20241105,000000,53,53.67,52.83,53.09,625180,0
+SLGN.US,D,20241106,000000,55.19,55.24,53.36,53.97,602505,0
+SLGN.US,D,20241107,000000,54.12,54.22,53.355,53.51,396905,0
+SLGN.US,D,20241108,000000,53.6,53.98,53.155,53.64,506773,0
+SLGN.US,D,20241111,000000,53.975,54.53,53.84,54.07,696256,0
+SLGN.US,D,20241112,000000,54,54.77,53.89,54.52,585447,0
+SLGN.US,D,20241113,000000,54.87,55.32,54.53,55.13,921165,0
+SLGN.US,D,20241114,000000,55.285,55.285,53.9,53.93,489155,0
+SLGN.US,D,20241115,000000,54.14,54.38,53.46,53.55,492919,0
+SLGN.US,D,20241118,000000,53.53,54.22,53.44,54.2,673203,0
+SLGN.US,D,20241119,000000,53.9988,54.77,53.75,54.29,686769,0
+SLGN.US,D,20241120,000000,54.4,54.91,53.97,54.77,779935,0
+SLGN.US,D,20241121,000000,54.31,55.91,54.31,55.6,690914,0
+SLGN.US,D,20241122,000000,55.81,56.775,55.695,56.53,544771,0
+SLGN.US,D,20241125,000000,56.95,57.61,56.84,57.12,660509,0
+SLGN.US,D,20241126,000000,56.8,57.2,56.65,57.17,518728,0
+SLGN.US,D,20241127,000000,57.65,58.14,57.27,57.45,669690,0
+SLGN.US,D,20241129,000000,57.69,57.9,57.46,57.53,329958,0
+SLGN.US,D,20241202,000000,56.98,57.33,56.52,57.22,382660,0
+SLGN.US,D,20241203,000000,57.23,57.24,56.29,56.75,405767,0
+SLGN.US,D,20241204,000000,56.7,56.82,56.16,56.46,486355,0
+SLGN.US,D,20241205,000000,56.085,56.82,55.84,56.43,868091,0
+SLGN.US,D,20241206,000000,56.665,56.665,55.35,55.38,466676,0
+SLGN.US,D,20241209,000000,55.575,56.68,55.36,55.84,638413,0
+SLGN.US,D,20241210,000000,55.67,55.97,55.04,55.14,497431,0
+SLGN.US,D,20241211,000000,55.19,55.35,54.63,54.81,922696,0
+SLGN.US,D,20241212,000000,54.71,55.09,54.38,54.69,634369,0
+SLGN.US,D,20241213,000000,54.5,55.14,54.26,54.82,439697,0
+SLGN.US,D,20241216,000000,54.665,54.95,54.13,54.18,605794,0
+SLGN.US,D,20241217,000000,54.33,54.33,53.18,53.53,864599,0
+SLGN.US,D,20241218,000000,53.65,54.05,51.95,52.16,742055,0
+SLGN.US,D,20241219,000000,52.43,53.09,51.87,51.92,648504,0
+SLGN.US,D,20241220,000000,51.97,53.13,51.631,52.18,7235804,0
+SLGN.US,D,20241223,000000,51.98,52.52,51.405,52.49,604915,0
+SLGN.US,D,20241224,000000,52.51,52.995,52.36,52.96,198251,0
+SLGN.US,D,20241226,000000,52.765,53.15,52.69,52.87,473431,0
+SLGN.US,D,20241227,000000,52.69,53.39,52.44,52.55,513927,0
+SLGN.US,D,20241230,000000,52.24,52.24,51.43,51.73,415272,0
+SLGN.US,D,20241231,000000,51.63,52.29,51.63,52.05,422252,0
+SLGN.US,D,20250102,000000,52.24,52.3,50.85,51.05,477844,0
+SLGN.US,D,20250103,000000,51.14,51.49,50.68,51.01,454263,0
+SLGN.US,D,20250106,000000,51.33,52.09,50.875,50.97,567447,0
+SLGN.US,D,20250107,000000,50.995,51.93,50.97,51.2,455978,0
+SLGN.US,D,20250108,000000,51.095,51.26,50.5,51.06,385968,0
+SLGN.US,D,20250110,000000,50.59,50.82,50.23,50.52,470454,0
+SLGN.US,D,20250113,000000,50.465,51.37,50.43,51.36,408839,0
+SLGN.US,D,20250114,000000,51.351,51.93,51.09,51.9,449781,0
+SLGN.US,D,20250115,000000,52.71,53.09,52.29,52.51,408567,0
+SLGN.US,D,20250116,000000,52.515,52.925,51.905,52.82,511070,0
+SLGN.US,D,20250117,000000,52.995,53.125,52.58,52.61,457182,0
+SLGN.US,D,20250121,000000,52.865,53.38,52.62,53,584157,0
+SLGN.US,D,20250122,000000,52.82,52.96,52.275,52.39,579750,0
+SLGN.US,D,20250123,000000,52.38,52.84,52.135,52.53,467068,0
+SLGN.US,D,20250124,000000,52.535,52.86,52.35,52.54,414517,0
+SLGN.US,D,20250127,000000,52.67,53.45,52.64,53.41,600614,0
+SLGN.US,D,20250128,000000,53.35,53.895,52.79,53.01,620397,0
+SLGN.US,D,20250129,000000,55.84,57.61,55.64,55.78,1495403,0
+SLGN.US,D,20250130,000000,56.53,56.67,55.435,56.15,1209010,0
+SLGN.US,D,20250131,000000,55.85,56.56,54.995,55.02,2542741,0
+SLGN.US,D,20250203,000000,54.14,54.87,53.77,54.82,956640,0
+SLGN.US,D,20250204,000000,55.005,55.2299,54.39,54.76,737947,0
+SLGN.US,D,20250205,000000,54.875,55.69,54.81,54.98,684577,0
+SLGN.US,D,20250206,000000,55.155,55.66,53.88,54.24,623146,0
+SLGN.US,D,20250207,000000,54.205,54.255,53.66,53.75,500222,0
+SLGN.US,D,20250210,000000,53.66,53.79,53.23,53.3,582161,0
+SLGN.US,D,20250211,000000,53,53.3,52.69,52.97,521632,0
+SLGN.US,D,20250212,000000,52.4,52.75,52.11,52.35,456844,0
+SLGN.US,D,20250213,000000,52.475,53.4006,52.475,53.2,530300,0
+SLGN.US,D,20250214,000000,53.52,53.87,53.36,53.68,617177,0
+SLGN.US,D,20250218,000000,53.53,54.245,53.04,54.17,640568,0
+SLGN.US,D,20250219,000000,53.9,54.97,53.63,54.73,747090,0
+SLGN.US,D,20250220,000000,54.795,55.52,54.25,55.52,751691,0
+SLGN.US,D,20250221,000000,55.78,55.79,54.3,54.4,798016,0
+SLGN.US,D,20250224,000000,54.5,55.09,54.02,54.52,667024,0
+SLGN.US,D,20250225,000000,54.625,55.52,54.51,55.12,794973,0
+SLGN.US,D,20250226,000000,55.35,55.47,54.44,54.72,719619,0
+SLGN.US,D,20250227,000000,54.518,54.518,53.56,53.58,604134,0
+SLGN.US,D,20250228,000000,53.67,54.33,53.67,54.31,612666,0
+SLGN.US,D,20250303,000000,54.225,54.905,52.51,52.67,715138,0
+SLGN.US,D,20250304,000000,52.08,52.355,51.265,51.37,803720,0
+SLGN.US,D,20250305,000000,51.515,52.7,51.385,51.85,967494,0
+SLGN.US,D,20250306,000000,51.57,52.035,51.03,51.86,829766,0
+SLGN.US,D,20250307,000000,51.68,53.26,51.68,53.01,769583,0
+SLGN.US,D,20250310,000000,52.64,53.2586,51.41,51.47,813381,0
+SLGN.US,D,20250311,000000,51.76,51.76,50.41,50.77,837473,0
+SLGN.US,D,20250312,000000,50.56,50.755,48.79,49.33,779325,0
+SLGN.US,D,20250313,000000,49.315,49.77,48.25,48.82,833613,0
+SLGN.US,D,20250314,000000,49.11,49.669,48.76,49.62,672001,0
+SLGN.US,D,20250317,000000,49.14,49.96,49.14,49.83,476932,0
+SLGN.US,D,20250318,000000,49.42,49.78,49.26,49.7,678134,0
+SLGN.US,D,20250319,000000,49.805,50.045,49.305,50.02,673949,0
+SLGN.US,D,20250320,000000,49.695,50.73,49.58,50.35,915067,0
+SLGN.US,D,20250321,000000,49.99,50.11,49.29,49.77,4421878,0
+SLGN.US,D,20250324,000000,49.875,50.435,49.56,50.08,835427,0
+SLGN.US,D,20250325,000000,50.38,50.5,49.74,49.98,686019,0
+SLGN.US,D,20250326,000000,50.16,51.1,49.96,51.03,1015232,0
+SLGN.US,D,20250327,000000,50.96,51.85,50.81,51.49,618212,0
+SLGN.US,D,20250328,000000,51.44,51.695,50.28,50.71,492194,0
+SLGN.US,D,20250331,000000,50.525,51.55,50.215,51.12,680438,0
+SLGN.US,D,20250401,000000,51.22,51.48,50.715,51.3,610954,0
+SLGN.US,D,20250402,000000,50.99,51.63,50.8,51.61,468724,0
+SLGN.US,D,20250403,000000,49.885,50.29,49.12,49.59,716505,0
+SLGN.US,D,20250404,000000,48.55,48.56,46.82,47.82,1099679,0
+SLGN.US,D,20250407,000000,46.32,48.09,45.043,46,1929160,0
+SLGN.US,D,20250408,000000,47.32,48.09,44.85,45.48,1491711,0
+SLGN.US,D,20250409,000000,44.815,49,44.37,48.68,928935,0
+SLGN.US,D,20250410,000000,47.555,48.38,46.71,47.62,687322,0
+SLGN.US,D,20250411,000000,47.7785,49.0172,47.16,48.94,731164,0
+SLGN.US,D,20250414,000000,49.53,49.76,49.14,49.54,621414,0
+SLGN.US,D,20250415,000000,49.32,49.715,48.805,49.01,631155,0
+SLGN.US,D,20250416,000000,49.0128,49.46,48.52,49,632295,0
+SLGN.US,D,20250417,000000,49.29,49.75,49.15,49.31,647798,0
+SLGN.US,D,20250421,000000,49.245,49.41,48.3971,48.82,640630,0
+SLGN.US,D,20250422,000000,49.7,51.1,49.48,50.91,1194228,0
+SLGN.US,D,20250423,000000,51.675,52.16,50.59,50.8,650361,0
+SLGN.US,D,20250424,000000,50.72,51.9,50.4,51.69,626191,0
+SLGN.US,D,20250425,000000,51.21,51.56,50.77,51.44,696804,0
+SLGN.US,D,20250428,000000,51.395,51.83,51.14,51.73,703065,0
+SLGN.US,D,20250429,000000,51.99,52.72,51.795,52.45,1275986,0
+SLGN.US,D,20250430,000000,50.002,52.58,50.002,51.65,1555803,0
+SLGN.US,D,20250501,000000,53.03,53.03,51.65,52.71,920363,0
+SLGN.US,D,20250502,000000,53.2,55,53.06,54.85,944730,0
+SLGN.US,D,20250505,000000,54.76,55.22,54.47,54.53,637229,0
+SLGN.US,D,20250506,000000,54.25,54.51,53.98,54.15,693013,0
+SLGN.US,D,20250507,000000,54.525,54.77,53.75,53.83,713844,0
+SLGN.US,D,20250508,000000,54.36,54.39,53.53,53.81,829189,0
+SLGN.US,D,20250509,000000,53.97,53.97,53.43,53.67,664753,0
+SLGN.US,D,20250512,000000,54.76,55.45,54.27,54.57,731031,0
+SLGN.US,D,20250513,000000,54.47,54.81,54.03,54.31,455236,0
+SLGN.US,D,20250514,000000,53.97,54.55,53.94,54.38,610140,0
+SLGN.US,D,20250515,000000,54.2554,54.98,54.155,54.88,439985,0
+SLGN.US,D,20250516,000000,54.785,55.46,54.785,55.45,581710,0
+SLGN.US,D,20250519,000000,55.23,56.11,55.01,56.11,609291,0
+SLGN.US,D,20250520,000000,55.935,56.2277,55.87,56.15,618272,0
+SLGN.US,D,20250521,000000,55.15,55.79,54.85,55.07,499830,0
+SLGN.US,D,20250522,000000,54.99,55.15,54.155,54.91,566606,0
+SLGN.US,D,20250523,000000,54.58,54.85,54.28,54.45,392417,0
+SLGN.US,D,20250527,000000,54.885,55.83,54.7,55.71,549491,0
+SLGN.US,D,20250528,000000,55.73,55.81,54.695,54.8,403047,0
+SLGN.US,D,20250529,000000,54.855,55.13,54.57,55.08,515639,0
+SLGN.US,D,20250530,000000,55.05,55.27,54.56,55.07,508290,0
+SLGN.US,D,20250602,000000,54.71,54.71,53.39,53.92,485377,0
+SLGN.US,D,20250603,000000,53.964,54.57,53.75,54.47,282889,0
+SLGN.US,D,20250604,000000,54.6,54.665,53.45,53.47,412637,0
+SLGN.US,D,20250605,000000,53.6,53.79,52.931,53.55,625596,0
+SLGN.US,D,20250606,000000,53.93,54.23,53.82,54.19,380953,0
+SLGN.US,D,20250609,000000,54.355,54.71,54.14,54.36,415533,0
+SLGN.US,D,20250610,000000,54.65,55.15,54.385,54.9,528415,0
+SLGN.US,D,20250611,000000,55.17,55.17,54.43,54.51,642438,0
+SLGN.US,D,20250612,000000,54.05,55.17,53.965,55.15,494491,0
+SLGN.US,D,20250613,000000,54.715,54.895,54.11,54.15,559980,0
+SLGN.US,D,20250616,000000,54.255,54.8787,54.245,54.57,627016,0
+SLGN.US,D,20250617,000000,54.155,54.155,53.56,53.71,753970,0
+SLGN.US,D,20250618,000000,53.46,54.11,53.455,53.7,525622,0
+SLGN.US,D,20250620,000000,53.825,54.16,53.51,53.94,662173,0
+SLGN.US,D,20250623,000000,53.945,54.72,53.61,54.7,323357,0
+SLGN.US,D,20250624,000000,54.82,55.11,54.245,54.66,611218,0
+SLGN.US,D,20250625,000000,54.54,54.6,54.01,54.56,1391641,0
+SLGN.US,D,20250626,000000,54.625,55.2718,54.625,54.82,385473,0
+SLGN.US,D,20250627,000000,55.01,55.025,54.15,54.4,1205687,0
+SLGN.US,D,20250630,000000,54.4373,54.57,53.99,54.18,536919,0
+SLGN.US,D,20250701,000000,54.385,56.24,54.27,55.84,699378,0
+SLGN.US,D,20250702,000000,55.835,56.8,55.55,56.76,516833,0
+SLGN.US,D,20250703,000000,56.71,57.04,56.5,56.67,338154,0
+SLGN.US,D,20250707,000000,56.375,56.95,56.31,56.5,360227,0
+SLGN.US,D,20250708,000000,56.54,57.01,56.34,56.58,495041,0
+SLGN.US,D,20250709,000000,55.59,56.17,54.47,55.49,974310,0
+SLGN.US,D,20250710,000000,55.69,55.97,55.23,55.33,971707,0
+SLGN.US,D,20250711,000000,55.23,55.36,54.695,54.99,371692,0
+SLGN.US,D,20250714,000000,54.84,55.02,54.47,54.89,376211,0
+SLGN.US,D,20250715,000000,55.21,55.3,53.86,54.05,659676,0
+SLGN.US,D,20250716,000000,54.165,54.99,53.94,54.77,773885,0
+SLGN.US,D,20250717,000000,54.95,55.45,54.64,55.34,631061,0
+SLGN.US,D,20250718,000000,55.665,55.665,54.95,55.2,687553,0
+SLGN.US,D,20250721,000000,55.295,55.47,54.89,54.96,522214,0
+SLGN.US,D,20250722,000000,55.02,56.11,55.02,56.02,784908,0
+SLGN.US,D,20250723,000000,56.32,56.85,55.995,56.01,616140,0
+SLGN.US,D,20250724,000000,55.75,56.27,55.33,55.37,512502,0
+SLGN.US,D,20250725,000000,55.455,55.74,55.055,55.72,579197,0
+SLGN.US,D,20250728,000000,55.28,55.67,55.09,55.47,665171,0
+SLGN.US,D,20250729,000000,55.545,55.92,55.3,55.8,919581,0
+SLGN.US,D,20250730,000000,50.635,51.79,46.08,47.3,5928046,0
+SLGN.US,D,20250731,000000,47.03,47.215,45.2256,46.53,3802706,0
+SLGN.US,D,20250801,000000,46.55,46.74,45.2553,45.68,2611167,0
+SLGN.US,D,20250804,000000,45.95,45.96,45.39,45.81,1213967,0
+SLGN.US,D,20250805,000000,46.27,46.99,45.85,46.45,1211980,0
+SLGN.US,D,20250806,000000,46.52,46.83,46.145,46.39,1056240,0
+SLGN.US,D,20250807,000000,46.58,47.04,46.355,46.62,944476,0
+SLGN.US,D,20250808,000000,46.64,46.98,46.36,46.37,763072,0
+SLGN.US,D,20250811,000000,46.515,46.61,45.77,46.27,1146337,0
+SLGN.US,D,20250812,000000,46.325,46.74,46.15,46.44,825766,0
+SLGN.US,D,20250813,000000,46.27,47.66,46.11,47.57,694204,0
+SLGN.US,D,20250814,000000,47.195,47.215,46.425,47,1121343,0
+SLGN.US,D,20250815,000000,46.99,47.069,46.315,46.48,1246406,0
+SLGN.US,D,20250818,000000,46.51,46.64,45.74,45.75,810453,0
+SLGN.US,D,20250819,000000,45.78,46.345,45.55,45.61,1052176,0
+SLGN.US,D,20250820,000000,45.675,46.34,45.54,46.32,1209968,0
+SLGN.US,D,20250821,000000,46.06,46.53,45.85,46.25,932610,0
+SLGN.US,D,20250822,000000,46.42,47.53,46.42,47.21,574220,0
+SLGN.US,D,20250825,000000,47.06,47.15,46.36,46.37,1014501,0
+SLGN.US,D,20250826,000000,46.4,46.65,46.1,46.25,1038543,0
+SLGN.US,D,20250827,000000,46.115,46.53,46.02,46.33,833242,0
+SLGN.US,D,20250828,000000,47.04,47.3,46.405,46.8,958448,0
+SLGN.US,D,20250829,000000,46.64,47.17,46.64,46.92,972405,0
+SLGN.US,D,20250902,000000,46.4,46.56,45.87,46.1,1174854,0
+SLGN.US,D,20250903,000000,45.82,45.82,44.435,44.57,1652753,0
+SLGN.US,D,20250904,000000,44.64,44.85,44.36,44.85,1446396,0
+SLGN.US,D,20250905,000000,44.96,45.485,44.85,45.17,943327,0
+SLGN.US,D,20250908,000000,45.165,45.17,44.48,44.77,785558,0
+SLGN.US,D,20250909,000000,44.82,44.8659,44.1,44.5,1014822,0
+SLGN.US,D,20250910,000000,44.28,44.55,43.76,44.04,830829,0
+SLGN.US,D,20250911,000000,44.09,44.54,44.09,44.52,782104,0
+SLGN.US,D,20250912,000000,44.28,44.41,43.79,43.98,1314512,0
+SLGN.US,D,20250915,000000,44.2,44.39,43.18,43.27,1315764,0
+SLGN.US,D,20250916,000000,43.305,43.5,43.03,43.27,978322,0
+SLGN.US,D,20250917,000000,43.36,44.13,42.95,43.2,1294796,0
+SLGN.US,D,20250918,000000,43.23,43.39,42.89,43.15,875841,0
+SLGN.US,D,20250919,000000,43.28,43.28,42.79,42.8,2407946,0
+SLGN.US,D,20250922,000000,42.91,42.91,42.33,42.52,833998,0
+SLGN.US,D,20250923,000000,42.41,43.03,41.975,42.01,1162218,0
+SLGN.US,D,20250924,000000,42.19,42.57,41.905,42.19,1947578,0
+SLGN.US,D,20250925,000000,42.085,42.14,41.295,41.5,1387477,0
+SLGN.US,D,20250926,000000,41.545,42.53,41.51,42.5,1094928,0
+SLGN.US,D,20250929,000000,42.63,42.86,42.075,42.75,1161745,0
+SLGN.US,D,20250930,000000,42.53,43.08,42.515,43.01,1024750,0
+SLGN.US,D,20251001,000000,43.06,43.17,42.73,43.07,877442,0
+SLGN.US,D,20251002,000000,43.31,43.31,42.61,42.62,1012630,0
+SLGN.US,D,20251003,000000,42.625,42.9,42.5,42.76,923586,0
+SLGN.US,D,20251006,000000,42.9,43.1601,42.07,42.78,929364,0
+SLGN.US,D,20251007,000000,42.92,43.14,42.545,43.04,1043851,0
+SLGN.US,D,20251008,000000,43.08,43.67,42.89,43.46,1175584,0
+SLGN.US,D,20251009,000000,43.445,43.695,42.592,42.75,1701946,0
+SLGN.US,D,20251010,000000,42.805,43.135,42,42.12,1159831,0
+SLGN.US,D,20251013,000000,42.01,42.665,41.83,42.11,818664,0
+SLGN.US,D,20251014,000000,41.935,43.63,41.93,43.42,919938,0
+SLGN.US,D,20251015,000000,43.435,43.68,42.68,42.93,993125,0
+SLGN.US,D,20251016,000000,43.045,43.61,42.9,43.51,991376,0
+SLGN.US,D,20251017,000000,43.14,43.81,42.83,43.16,743414,0
+SLGN.US,D,20251020,000000,43.315,43.64,43.13,43.54,710117,0
+SLGN.US,D,20251021,000000,44.03,44.65,43.92,44.25,831811,0
+SLGN.US,D,20251022,000000,44.165,45.015,44.165,44.59,1400519,0
+SLGN.US,D,20251023,000000,44.595,45.17,44.125,44.64,983396,0
+SLGN.US,D,20251024,000000,44.62,44.975,44.3601,44.58,1063965,0
+SLGN.US,D,20251027,000000,44.65,44.99,44.36,44.74,888858,0
+SLGN.US,D,20251028,000000,44.76,45.2,44.28,44.73,1655932,0
+SLGN.US,D,20251029,000000,39.275,40.48,36.15,38.66,5384126,0
+SLGN.US,D,20251030,000000,38.425,39.49,37.91,38.26,2953246,0
+SLGN.US,D,20251031,000000,38.045,38.87,37.84,38.62,2480882,0
+SLGN.US,D,20251103,000000,39.29,39.29,38.49,38.85,2133119,0
+SLGN.US,D,20251104,000000,39.04,39.14,38.23,38.61,1028127,0
+SLGN.US,D,20251105,000000,39.69,39.755,38.86,39.35,1448908,0
+SLGN.US,D,20251106,000000,39.51,39.68,38.18,38.21,1329827,0
+SLGN.US,D,20251107,000000,38.1,38.59,38,38.2,1325868,0
+SLGN.US,D,20251110,000000,38.235,38.36,37.12,38.12,1677824,0
+SLGN.US,D,20251111,000000,38.27,39.07,38.27,38.95,842624,0
+SLGN.US,D,20251112,000000,38.945,39.14,38.025,38.05,1143286,0
+SLGN.US,D,20251113,000000,38.27,38.97,38.11,38.49,1041906,0
+SLGN.US,D,20251114,000000,38.36,38.43,37.88,37.99,860111,0
+SLGN.US,D,20251117,000000,37.855,37.855,37.23,37.56,1188644,0
+SLGN.US,D,20251118,000000,37.355,38.11,37.16,37.92,1453759,0
+SLGN.US,D,20251119,000000,37.785,38.13,37.395,38.03,1255810,0
+SLGN.US,D,20251120,000000,38.04,38.66,37.72,38.47,1709942,0
+SLGN.US,D,20251121,000000,38.8,40.48,38.75,39.71,1560628,0
+SLGN.US,D,20251124,000000,39.15,39.38,38.42,38.49,1633007,0
+SLGN.US,D,20251125,000000,38.775,39.63,38.56,39.48,1054924,0
+SLGN.US,D,20251126,000000,39.41,39.855,39.41,39.55,1033343,0
+SLGN.US,D,20251128,000000,39.34,39.86,39.34,39.64,342583,0
+SLGN.US,D,20251201,000000,39.275,39.67,39.16,39.34,1035291,0
+SLGN.US,D,20251202,000000,39.38,39.54,38.86,39.22,959555,0
+SLGN.US,D,20251203,000000,39.205,39.79,39.17,39.26,933340,0
+SLGN.US,D,20251204,000000,39.31,39.415,38.53,38.56,962774,0
+SLGN.US,D,20251205,000000,38.465,39.12,38.4123,38.69,862948,0
+SLGN.US,D,20251208,000000,38.6,38.74,38.34,38.39,1016594,0
+SLGN.US,D,20251209,000000,38.23,38.71,37.72,38.14,1026350,0
+SLGN.US,D,20251210,000000,38.05,39.25,38.04,39.07,1303801,0
+SLGN.US,D,20251211,000000,39.19,39.255,38.77,39.2,1088135,0
+SLGN.US,D,20251212,000000,39.47,40.39,39.47,40.04,1259366,0
+SLGN.US,D,20251215,000000,40.005,40.49,39.401,40.4,957299,0
+SLGN.US,D,20251216,000000,40.455,40.65,39.9816,40.58,810295,0
+SLGN.US,D,20251217,000000,40.485,41.29,40.48,41.04,841008,0
+SLGN.US,D,20251218,000000,41.005,41.785,41.005,41.19,778279,0
+SLGN.US,D,20251219,000000,41.055,41.23,40.8151,40.85,1108965,0
+SLGN.US,D,20251222,000000,40.79,41.3,40.67,40.97,545142,0
+SLGN.US,D,20251223,000000,41.01,41.05,40.43,40.68,991898,0
+SLGN.US,D,20251224,000000,40.715,40.88,40.55,40.83,260900,0
+SLGN.US,D,20251226,000000,40.76,41.05,40.62,40.87,377475,0
+SLGN.US,D,20251229,000000,40.87,41.16,40.5,41,1034636,0
+SLGN.US,D,20251230,000000,41,41.13,40.58,40.65,648324,0
+SLGN.US,D,20251231,000000,40.5,40.795,40.335,40.37,643314,0
+SLGN.US,D,20260102,000000,40.48,41.43,40.155,41.25,710684,0
+SLGN.US,D,20260105,000000,40.83,41.95,40.83,41.54,944317,0
+SLGN.US,D,20260106,000000,41.445,41.995,41.33,41.92,1001804,0
+SLGN.US,D,20260107,000000,42.05,42.55,40.43,40.73,1160531,0
+SLGN.US,D,20260108,000000,40.48,42.13,40.45,42.08,1170621,0
+SLGN.US,D,20260109,000000,42.02,42.8,41.705,42.73,816040,0
+SLGN.US,D,20260112,000000,43.08,43.72,42.4,43.04,931911,0
+SLGN.US,D,20260113,000000,43.13,43.36,42.36,42.47,841066,0
+SLGN.US,D,20260114,000000,42.465,43.09,42.465,42.87,723565,0
+SLGN.US,D,20260115,000000,42.21,42.84,41.77,42.75,794026,0
+SLGN.US,D,20260116,000000,42.595,42.93,42.41,42.86,538522,0
+SLGN.US,D,20260120,000000,42.345,42.64,41.97,42.05,631535,0
+SLGN.US,D,20260121,000000,42.31,42.87,41.79,42.77,754061,0
+SLGN.US,D,20260122,000000,42.74,43.255,42.58,43.16,783262,0
+SLGN.US,D,20260123,000000,43.02,43.43,42.87,43.37,693582,0
+SLGN.US,D,20260126,000000,43.29,43.75,43.145,43.25,771538,0
+SLGN.US,D,20260127,000000,43.11,43.28,42.35,42.65,690843,0
+SLGN.US,D,20260128,000000,42.65,43.04,42.165,42.38,754324,0
+SLGN.US,D,20260129,000000,42.61,42.99,41.98,42.71,867014,0
+SLGN.US,D,20260130,000000,42.47,43.31,42.18,43.15,1376763,0
+SLGN.US,D,20260202,000000,42.945,43.68,42.945,43.19,883904,0
+SLGN.US,D,20260203,000000,43.21,44.34,43.21,43.76,1165439,0
+SLGN.US,D,20260204,000000,44.96,47.99,44.96,47.97,2346259,0
+SLGN.US,D,20260205,000000,48,49.18,47.795,48.87,1911326,0
+SLGN.US,D,20260206,000000,49.08,49.55,48.85,48.89,1658691,0
+SLGN.US,D,20260209,000000,48.65,48.95,48.14,48.68,991128,0
+SLGN.US,D,20260210,000000,48.85,49.34,48.62,48.78,1476094,0
+SLGN.US,D,20260211,000000,48.85,49.28,48.25,48.48,1299920,0
+SLGN.US,D,20260212,000000,48.72,49.38,48.5,48.64,1126654,0
+SLGN.US,D,20260213,000000,48.535,49.41,48.51,48.65,1270040,0
+SLGN.US,D,20260217,000000,48.86,49.09,48.2,48.24,1207700,0
+SLGN.US,D,20260218,000000,48.2,48.54,47.975,48.23,1281215,0
diff --git a/daily/us/nyse stocks/2/slnz.us.txt b/daily/us/nyse stocks/2/slnz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a12c85a2dc6ba54ac32717d3aa607df8b621b430
--- /dev/null
+++ b/daily/us/nyse stocks/2/slnz.us.txt	
@@ -0,0 +1,298 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SLNZ.US,D,20241120,000000,47.51,48.09,47.4984,47.61,13671,0
+SLNZ.US,D,20241121,000000,47.5301,47.56,46.57,47.4198,18164,0
+SLNZ.US,D,20241122,000000,47.55,47.65,47.53,47.53,6834,0
+SLNZ.US,D,20241125,000000,47.555,48,47.555,47.76,8227,0
+SLNZ.US,D,20241126,000000,47.69,47.69,47.52,47.54,24167,0
+SLNZ.US,D,20241127,000000,47.69,47.7099,47.61,47.7,8110,0
+SLNZ.US,D,20241129,000000,47.72,47.73,47.7102,47.7185,2284,0
+SLNZ.US,D,20241202,000000,47.41,47.55,47.33,47.4696,51935,0
+SLNZ.US,D,20241204,000000,47.47,47.5,47.3404,47.3696,2894,0
+SLNZ.US,D,20241205,000000,47.36,47.43,47.31,47.3299,14133,0
+SLNZ.US,D,20241206,000000,47.42,47.4203,47.39,47.4203,1857,0
+SLNZ.US,D,20241209,000000,47.42,47.5,47.39,47.4141,4123,0
+SLNZ.US,D,20241210,000000,47.4606,47.52,47.38,47.4879,10059,0
+SLNZ.US,D,20241211,000000,47.441,47.5094,47.44,47.5094,64773,0
+SLNZ.US,D,20241212,000000,47.46,47.57,47.4501,47.52,2351,0
+SLNZ.US,D,20241213,000000,47.53,47.53,47.53,47.53,1269,0
+SLNZ.US,D,20241216,000000,47.5,47.62,47.5,47.5605,3734,0
+SLNZ.US,D,20241217,000000,47.607,47.66,47.5001,47.6149,1580,0
+SLNZ.US,D,20241218,000000,47.2759,47.2782,47.2706,47.2706,845,0
+SLNZ.US,D,20241219,000000,47.28,47.4,47.19,47.3851,5399,0
+SLNZ.US,D,20241220,000000,47.2352,47.31,47.2352,47.31,6723,0
+SLNZ.US,D,20241223,000000,47.32,47.32,47.17,47.2754,2531,0
+SLNZ.US,D,20241226,000000,47.2376,47.2706,47.2376,47.2706,815,0
+SLNZ.US,D,20241227,000000,47.36,47.36,47.2806,47.2806,130,0
+SLNZ.US,D,20241230,000000,47.29,47.3236,47.21,47.2906,2049,0
+SLNZ.US,D,20241231,000000,47.274,47.41,47.274,47.3455,2248,0
+SLNZ.US,D,20250102,000000,47.42,47.42,47.25,47.3382,7696,0
+SLNZ.US,D,20250103,000000,47.28,47.3556,47.28,47.3556,172,0
+SLNZ.US,D,20250106,000000,47.43,47.44,47.28,47.3606,698,0
+SLNZ.US,D,20250107,000000,47.37,47.4204,47.37,47.4204,758,0
+SLNZ.US,D,20250108,000000,47.3813,47.4105,47.37,47.4105,854,0
+SLNZ.US,D,20250110,000000,47.4,47.4845,47.4,47.4845,2454,0
+SLNZ.US,D,20250113,000000,47.45,47.4698,47.43,47.4698,1160,0
+SLNZ.US,D,20250114,000000,47.4816,47.4816,47.43,47.4781,276,0
+SLNZ.US,D,20250115,000000,47.44,47.63,47.44,47.5638,3950,0
+SLNZ.US,D,20250116,000000,47.53,47.54,47.52,47.5355,1753,0
+SLNZ.US,D,20250117,000000,47.5395,47.54,47.53,47.5355,1359,0
+SLNZ.US,D,20250121,000000,47.58,47.62,47.5404,47.5404,1526,0
+SLNZ.US,D,20250122,000000,47.61,47.63,47.6015,47.6144,1494,0
+SLNZ.US,D,20250123,000000,47.609,47.64,47.6,47.628,3770,0
+SLNZ.US,D,20250124,000000,47.6205,47.69,47.6205,47.6753,2786,0
+SLNZ.US,D,20250127,000000,47.67,47.67,47.5,47.6525,788,0
+SLNZ.US,D,20250128,000000,47.65,47.89,47.51,47.7795,15133,0
+SLNZ.US,D,20250129,000000,47.5597,47.64,47.5,47.64,6733,0
+SLNZ.US,D,20250130,000000,47.5772,47.65,47.51,47.65,1553,0
+SLNZ.US,D,20250131,000000,47.6,47.67,47.597,47.67,1083,0
+SLNZ.US,D,20250203,000000,47.4599,47.46,47.3,47.3482,5988,0
+SLNZ.US,D,20250204,000000,47.41,47.42,47.36,47.42,888,0
+SLNZ.US,D,20250205,000000,47.46,47.655,47.4307,47.44,4720,0
+SLNZ.US,D,20250206,000000,47.43,47.52,47.43,47.5108,5509,0
+SLNZ.US,D,20250207,000000,47.4599,47.4599,47.35,47.3528,1418,0
+SLNZ.US,D,20250210,000000,47.38,47.44,47.3,47.35,3568,0
+SLNZ.US,D,20250211,000000,47.31,47.47,47.31,47.3862,439,0
+SLNZ.US,D,20250213,000000,47.29,47.45,47.29,47.3863,2478,0
+SLNZ.US,D,20250214,000000,47.435,47.46,47.4,47.45,1840,0
+SLNZ.US,D,20250218,000000,47.3001,47.57,46.92,47.5104,4367,0
+SLNZ.US,D,20250219,000000,47.4461,47.52,47.405,47.405,979,0
+SLNZ.US,D,20250220,000000,47.3701,47.54,47.3701,47.455,1219,0
+SLNZ.US,D,20250221,000000,47.5,47.59,47.3701,47.51,6615,0
+SLNZ.US,D,20250224,000000,47.5467,47.61,47.39,47.61,1888,0
+SLNZ.US,D,20250225,000000,47.38,47.465,47.38,47.465,797,0
+SLNZ.US,D,20250226,000000,47.4473,47.4755,47.38,47.4755,1004,0
+SLNZ.US,D,20250227,000000,47.48,47.56,47.41,47.49,2161,0
+SLNZ.US,D,20250228,000000,47.56,47.8,47.45,47.48,8455,0
+SLNZ.US,D,20250303,000000,47.21,47.2477,47.21,47.2477,901,0
+SLNZ.US,D,20250304,000000,47.13,47.2335,47.13,47.2335,1399,0
+SLNZ.US,D,20250305,000000,47.1888,47.1888,47.16,47.1688,1093,0
+SLNZ.US,D,20250306,000000,47.23,47.23,47.09,47.1805,711,0
+SLNZ.US,D,20250307,000000,47.22,47.22,47.08,47.1641,750,0
+SLNZ.US,D,20250310,000000,47.17,47.2123,47.1,47.1957,1696,0
+SLNZ.US,D,20250311,000000,47.145,47.2053,47.145,47.2053,293,0
+SLNZ.US,D,20250312,000000,47.05,47.75,47.05,47.38,22203,0
+SLNZ.US,D,20250313,000000,47.22,47.49,47.21,47.2899,3946,0
+SLNZ.US,D,20250314,000000,47.19,47.2,47.04,47.12,6083,0
+SLNZ.US,D,20250317,000000,47.06,47.21,47.06,47.14,4508,0
+SLNZ.US,D,20250318,000000,47.2,47.2,47.1449,47.1449,394,0
+SLNZ.US,D,20250319,000000,47.27,47.48,47.07,47.3275,2673,0
+SLNZ.US,D,20250320,000000,47.26,47.38,47.21,47.3751,1914,0
+SLNZ.US,D,20250321,000000,47.25,47.53,47.14,47.53,8801,0
+SLNZ.US,D,20250324,000000,47.28,47.44,47.27,47.44,2176,0
+SLNZ.US,D,20250325,000000,47.32,47.53,47.1301,47.46,2694,0
+SLNZ.US,D,20250326,000000,47.355,47.52,47.27,47.306,5749,0
+SLNZ.US,D,20250327,000000,47.32,47.48,47.32,47.46,5623,0
+SLNZ.US,D,20250328,000000,47.32,47.3613,47.18,47.3613,56015,0
+SLNZ.US,D,20250331,000000,47.265,47.265,47.22,47.265,1148,0
+SLNZ.US,D,20250401,000000,46.99,47.255,46.99,47.255,7482,0
+SLNZ.US,D,20250402,000000,46.9612,47.15,46.93,47.1177,4132,0
+SLNZ.US,D,20250403,000000,46.91,46.94,46.86,46.8634,2281,0
+SLNZ.US,D,20250404,000000,46.7,47.07,46.12,46.3094,635817,0
+SLNZ.US,D,20250407,000000,46.35,46.435,46,46.35,52116,0
+SLNZ.US,D,20250408,000000,46.57,46.7,46.4068,46.4068,2373,0
+SLNZ.US,D,20250409,000000,46.3,46.68,46.26,46.6565,5381,0
+SLNZ.US,D,20250410,000000,46.61,46.6798,46.5,46.6798,408076,0
+SLNZ.US,D,20250411,000000,46.31,46.3895,46.24,46.3895,6263,0
+SLNZ.US,D,20250414,000000,46.3532,46.6799,46.35,46.6799,3132,0
+SLNZ.US,D,20250415,000000,46.5582,46.7,46.52,46.595,24253,0
+SLNZ.US,D,20250416,000000,46.55,46.65,46.55,46.65,611,0
+SLNZ.US,D,20250417,000000,46.65,46.79,46.48,46.635,3709,0
+SLNZ.US,D,20250421,000000,46.6,46.675,46.52,46.675,4648,0
+SLNZ.US,D,20250422,000000,46.55,46.66,46.55,46.66,343,0
+SLNZ.US,D,20250423,000000,46.61,46.86,46.61,46.715,1790,0
+SLNZ.US,D,20250424,000000,46.75,47.16,46.7,46.95,1771,0
+SLNZ.US,D,20250425,000000,46.895,46.9,46.836,46.9,833,0
+SLNZ.US,D,20250428,000000,46.93,47.0165,46.93,47.0165,202,0
+SLNZ.US,D,20250429,000000,47.3941,47.3941,46.965,46.965,3217,0
+SLNZ.US,D,20250430,000000,47.1,47.1,46.99,46.99,510,0
+SLNZ.US,D,20250502,000000,46.82,46.82,46.6,46.705,1550,0
+SLNZ.US,D,20250505,000000,46.725,46.88,46.66,46.845,4964,0
+SLNZ.US,D,20250506,000000,46.86,46.92,46.7085,46.8767,3883,0
+SLNZ.US,D,20250507,000000,46.65,46.9199,46.61,46.765,1195,0
+SLNZ.US,D,20250508,000000,46.7,47,46.61,46.85,4179,0
+SLNZ.US,D,20250509,000000,46.97,47.2557,46.77,46.916,5133,0
+SLNZ.US,D,20250512,000000,47.24,47.24,46.8612,46.95,1253,0
+SLNZ.US,D,20250513,000000,47.05,47.08,47,47.05,10015,0
+SLNZ.US,D,20250514,000000,47.1878,47.1878,46.995,46.995,4143,0
+SLNZ.US,D,20250515,000000,47.18,47.23,47.09,47.23,83532,0
+SLNZ.US,D,20250516,000000,47.19,47.19,46.9,47.0299,80127,0
+SLNZ.US,D,20250519,000000,47.22,47.22,47.1112,47.1112,571,0
+SLNZ.US,D,20250520,000000,47.12,47.26,47.1,47.1,2760,0
+SLNZ.US,D,20250521,000000,47.2289,47.47,47.1868,47.47,365941,0
+SLNZ.US,D,20250522,000000,47.14,47.33,47.13,47.24,54004,0
+SLNZ.US,D,20250523,000000,47.1071,47.395,47.1071,47.395,1855,0
+SLNZ.US,D,20250527,000000,47.415,47.455,47.16,47.455,870,0
+SLNZ.US,D,20250528,000000,47.24,47.2898,47.21,47.22,10771,0
+SLNZ.US,D,20250529,000000,47.297,47.297,47.19,47.2,22971,0
+SLNZ.US,D,20250530,000000,47.19,47.284,47.19,47.266,11019,0
+SLNZ.US,D,20250602,000000,46.95,47.06,46.95,46.95,10792,0
+SLNZ.US,D,20250603,000000,47.01,47.05,46.81,46.92,2833,0
+SLNZ.US,D,20250604,000000,47.0888,47.0888,46.98,46.98,6032,0
+SLNZ.US,D,20250605,000000,47.11,47.11,47.065,47.065,511,0
+SLNZ.US,D,20250606,000000,47.02,47.123,47.02,47.123,11599,0
+SLNZ.US,D,20250609,000000,47.11,47.169,47.1,47.1,7165,0
+SLNZ.US,D,20250610,000000,47.135,47.135,47.0191,47.0191,3865,0
+SLNZ.US,D,20250611,000000,47.09,47.09,47.08,47.08,4411,0
+SLNZ.US,D,20250612,000000,47.1,47.1314,47.1,47.1314,2533,0
+SLNZ.US,D,20250613,000000,47.0917,47.17,47.0917,47.13,2584,0
+SLNZ.US,D,20250616,000000,47.1,47.17,47.0908,47.105,15895,0
+SLNZ.US,D,20250617,000000,47.1704,47.1704,47.155,47.155,1031,0
+SLNZ.US,D,20250618,000000,47.05,47.17,47.05,47.11,9887,0
+SLNZ.US,D,20250620,000000,47.05,47.12,47.05,47.05,11048,0
+SLNZ.US,D,20250623,000000,47.09,47.09,46.92,46.92,1790,0
+SLNZ.US,D,20250624,000000,47.09,47.2,46.93,46.93,2332,0
+SLNZ.US,D,20250625,000000,47.08,47.1763,46.99,47.135,2517,0
+SLNZ.US,D,20250626,000000,47.15,47.2104,47,47,3351,0
+SLNZ.US,D,20250627,000000,47.13,47.13,47.0019,47.0335,1129,0
+SLNZ.US,D,20250630,000000,47.21,47.31,46.762,47.01,12855,0
+SLNZ.US,D,20250701,000000,47.09,47.12,46.82,47,22835,0
+SLNZ.US,D,20250702,000000,47.17,47.2048,47.09,47.2048,1748,0
+SLNZ.US,D,20250703,000000,47.1438,47.36,47.08,47.22,2602,0
+SLNZ.US,D,20250707,000000,47.1378,47.1378,47.12,47.12,519,0
+SLNZ.US,D,20250708,000000,47.1,47.12,46.9989,47.055,304776,0
+SLNZ.US,D,20250709,000000,47,47.15,46.93,46.96,2184,0
+SLNZ.US,D,20250710,000000,47.1036,47.17,46.9001,47.11,5294,0
+SLNZ.US,D,20250711,000000,47.1744,47.27,46.97,47.12,1383,0
+SLNZ.US,D,20250714,000000,47,47.135,46.9501,47.07,11937,0
+SLNZ.US,D,20250715,000000,47.14,47.18,47.1,47.18,526,0
+SLNZ.US,D,20250716,000000,47.19,47.2247,47.1872,47.2,2344,0
+SLNZ.US,D,20250717,000000,47.2,47.2,47.06,47.15,798,0
+SLNZ.US,D,20250718,000000,47.25,47.33,47.15,47.22,1021,0
+SLNZ.US,D,20250721,000000,47.23,47.245,47.18,47.18,612,0
+SLNZ.US,D,20250723,000000,47.28,47.4167,47.255,47.255,1476,0
+SLNZ.US,D,20250724,000000,47.4199,47.4199,47.1,47.24,2411,0
+SLNZ.US,D,20250725,000000,47.3939,47.3939,47.26,47.26,654,0
+SLNZ.US,D,20250728,000000,47.4468,47.4468,47.13,47.195,27228,0
+SLNZ.US,D,20250729,000000,47.12,47.2404,47.1,47.19,1808,0
+SLNZ.US,D,20250730,000000,47.1,47.4299,46.995,47.19,2535,0
+SLNZ.US,D,20250731,000000,47.255,47.255,47.19,47.19,633,0
+SLNZ.US,D,20250801,000000,47.12,47.15,46.845,46.845,1210,0
+SLNZ.US,D,20250804,000000,46.9,47.17,46.85,46.9239,3791,0
+SLNZ.US,D,20250805,000000,46.91,46.97,46.85,46.925,2841,0
+SLNZ.US,D,20250806,000000,46.8515,47.01,46.8515,47.01,3181,0
+SLNZ.US,D,20250807,000000,46.9236,46.925,46.85,46.925,812,0
+SLNZ.US,D,20250811,000000,46.86,46.92,46.86,46.92,700,0
+SLNZ.US,D,20250812,000000,46.9184,47,46.81,46.88,87580,0
+SLNZ.US,D,20250813,000000,46.78,46.898,46.78,46.8571,747,0
+SLNZ.US,D,20250814,000000,47.0969,47.0969,46.945,46.945,4690,0
+SLNZ.US,D,20250815,000000,46.7901,46.9399,46.78,46.9399,1661,0
+SLNZ.US,D,20250818,000000,46.83,46.905,46.77,46.905,4194,0
+SLNZ.US,D,20250820,000000,47.24,47.24,46.89,46.89,6422,0
+SLNZ.US,D,20250821,000000,46.97,46.97,46.81,46.89,1926,0
+SLNZ.US,D,20250822,000000,47.24,47.61,46.99,46.99,426,0
+SLNZ.US,D,20250825,000000,46.9244,47,46.9244,46.93,1556,0
+SLNZ.US,D,20250826,000000,47.066,47.08,46.84,47.005,3685,0
+SLNZ.US,D,20250827,000000,47.2068,47.2068,47.05,47.055,1077,0
+SLNZ.US,D,20250828,000000,47.17,47.17,47.075,47.075,28183,0
+SLNZ.US,D,20250829,000000,46.9101,47.23,46.9101,47.115,2319,0
+SLNZ.US,D,20250902,000000,46.865,47.06,46.85,46.953,7323,0
+SLNZ.US,D,20250903,000000,46.97,47.06,46.89,46.93,4703,0
+SLNZ.US,D,20250904,000000,46.95,46.95,46.835,46.835,2352,0
+SLNZ.US,D,20250905,000000,46.96,46.9993,46.8,46.9,920,0
+SLNZ.US,D,20250908,000000,46.88,46.9382,46.88,46.88,731,0
+SLNZ.US,D,20250909,000000,46.93,46.93,46.91,46.915,1402,0
+SLNZ.US,D,20250910,000000,46.9773,46.97747,46.97,46.9702,65132,0
+SLNZ.US,D,20250911,000000,46.973,46.99,46.82,46.91,14281,0
+SLNZ.US,D,20250912,000000,47,47,46.968,46.9757,12379,0
+SLNZ.US,D,20250915,000000,47,47.0357,46.87,46.93,1358,0
+SLNZ.US,D,20250916,000000,46.8979,46.93,46.88,46.93,2946,0
+SLNZ.US,D,20250917,000000,46.91,47.17,46.9,47.035,3518,0
+SLNZ.US,D,20250918,000000,47.05,47.22,46.9,47.09,1016,0
+SLNZ.US,D,20250919,000000,46.9,47.13,46.9,47.015,772,0
+SLNZ.US,D,20250922,000000,46.91,47.1,46.78,46.96,5821,0
+SLNZ.US,D,20250923,000000,47.2231,47.25,47.0868,47.0927,1730,0
+SLNZ.US,D,20250924,000000,47.27,47.27,46.95,47.125,4327,0
+SLNZ.US,D,20250925,000000,47.11,47.11,47.03,47.03,2432,0
+SLNZ.US,D,20250926,000000,46.98,47.135,46.98,47.135,23851,0
+SLNZ.US,D,20250929,000000,47.025,47.13,47.014,47.06,7039,0
+SLNZ.US,D,20250930,000000,47.12,47.12,47.01,47.035,365,0
+SLNZ.US,D,20251001,000000,46.89,46.89,46.63,46.78,3865,0
+SLNZ.US,D,20251002,000000,46.63,46.745,46.58,46.5925,1071,0
+SLNZ.US,D,20251003,000000,46.78,46.78,46.6301,46.675,2415,0
+SLNZ.US,D,20251006,000000,46.77,46.86,46.65,46.74,1081,0
+SLNZ.US,D,20251007,000000,46.65,46.7787,46.65,46.7787,178,0
+SLNZ.US,D,20251008,000000,46.8,46.8227,46.79,46.8014,1149,0
+SLNZ.US,D,20251009,000000,46.71,46.766,46.7008,46.72,544,0
+SLNZ.US,D,20251010,000000,46.63,46.785,46.63,46.785,1399,0
+SLNZ.US,D,20251013,000000,46.7202,46.7651,46.7202,46.755,546,0
+SLNZ.US,D,20251014,000000,46.88,46.88,46.6,46.755,18660,0
+SLNZ.US,D,20251015,000000,46.7588,46.95,46.745,46.9432,3776,0
+SLNZ.US,D,20251016,000000,46.93,47.0199,46.64,46.8603,7757,0
+SLNZ.US,D,20251017,000000,46.91,46.91,46.4544,46.76,6353,0
+SLNZ.US,D,20251020,000000,46.722,46.93,46.68,46.8404,1348,0
+SLNZ.US,D,20251021,000000,46.63,46.79,46.4684,46.4684,30451,0
+SLNZ.US,D,20251022,000000,46.74,46.74,46.61,46.661,5662,0
+SLNZ.US,D,20251023,000000,46.84,46.8777,46.65,46.765,2549,0
+SLNZ.US,D,20251024,000000,46.93,46.99,46.64,46.77,1031929,0
+SLNZ.US,D,20251027,000000,47.01,47.01,46.8142,46.855,835,0
+SLNZ.US,D,20251028,000000,47.04,47.04,46.925,46.925,1756,0
+SLNZ.US,D,20251029,000000,46.78,47.0999,46.69,46.84,2112,0
+SLNZ.US,D,20251030,000000,46.935,46.935,46.76,46.875,37070,0
+SLNZ.US,D,20251031,000000,46.8872,46.94,46.8872,46.94,1283,0
+SLNZ.US,D,20251103,000000,46.5776,46.64,46.5776,46.64,5358,0
+SLNZ.US,D,20251104,000000,46.58,46.61,46.55,46.61,1675,0
+SLNZ.US,D,20251105,000000,46.6625,46.75,46.5025,46.66,3066,0
+SLNZ.US,D,20251106,000000,46.65,46.65,46.4965,46.502,1319,0
+SLNZ.US,D,20251107,000000,46.79,46.79,46.48,46.665,6364,0
+SLNZ.US,D,20251110,000000,46.8099,46.83,46.41,46.4762,77342,0
+SLNZ.US,D,20251111,000000,46.6166,46.85,46.52,46.73,9898,0
+SLNZ.US,D,20251112,000000,46.6532,46.69,46.53,46.69,653,0
+SLNZ.US,D,20251113,000000,46.7,46.7974,46.54,46.665,14163,0
+SLNZ.US,D,20251117,000000,46.76,46.87,46.62,46.72,1576,0
+SLNZ.US,D,20251118,000000,46.87,46.87,46.71,46.71,322,0
+SLNZ.US,D,20251120,000000,46.5501,46.69,46.53,46.69,4453,0
+SLNZ.US,D,20251121,000000,46.72,46.72,46.67,46.67,771,0
+SLNZ.US,D,20251124,000000,46.7,46.85,46.6,46.7,748,0
+SLNZ.US,D,20251125,000000,46.87,46.87,46.71,46.71,39778,0
+SLNZ.US,D,20251126,000000,46.65,46.89,46.58,46.8,808,0
+SLNZ.US,D,20251128,000000,46.58,46.89,46.57,46.73,1202,0
+SLNZ.US,D,20251201,000000,46.28,46.55,46.28,46.44,1528,0
+SLNZ.US,D,20251202,000000,46.6,46.6,46.44,46.51,710,0
+SLNZ.US,D,20251203,000000,46.29,46.6,46.29,46.45,1520,0
+SLNZ.US,D,20251208,000000,46.35,46.5572,46.34,46.46,2356,0
+SLNZ.US,D,20251209,000000,46.4265,46.515,46.36,46.515,876,0
+SLNZ.US,D,20251210,000000,46.38,46.38,46.3,46.33,3325,0
+SLNZ.US,D,20251211,000000,46.29,46.4435,46.29,46.4435,540,0
+SLNZ.US,D,20251212,000000,46.4,46.46,46.39,46.46,362,0
+SLNZ.US,D,20251215,000000,46.41,46.51,46.41,46.51,45547,0
+SLNZ.US,D,20251216,000000,46.4,46.4001,46.36,46.365,1829,0
+SLNZ.US,D,20251217,000000,46.05,46.1195,45.97,46.024,2709,0
+SLNZ.US,D,20251218,000000,46.1,46.185,46,46.185,5347,0
+SLNZ.US,D,20251219,000000,46.37,46.38,46.275,46.275,1320,0
+SLNZ.US,D,20251222,000000,46.05,46.295,46.02,46.17,3453,0
+SLNZ.US,D,20251223,000000,46.11,46.4,46.11,46.255,6174,0
+SLNZ.US,D,20251224,000000,46.63,46.63,46,46.265,18385,0
+SLNZ.US,D,20251226,000000,46.16,46.43,46.01,46.32,15733,0
+SLNZ.US,D,20251229,000000,46.39,46.71,46.29,46.67,137023,0
+SLNZ.US,D,20251230,000000,46.4,46.485,46.12,46.14,179640,0
+SLNZ.US,D,20251231,000000,46.1801,46.31,46.18,46.31,3918,0
+SLNZ.US,D,20260102,000000,46.21,46.34,46.2001,46.34,33061,0
+SLNZ.US,D,20260105,000000,46.4,46.585,46.1151,46.1321,27770,0
+SLNZ.US,D,20260106,000000,46.271,46.38,46.271,46.36,1855,0
+SLNZ.US,D,20260108,000000,46.32,46.32,46.23,46.235,3255,0
+SLNZ.US,D,20260109,000000,46.27,46.3,46.27,46.3,321,0
+SLNZ.US,D,20260112,000000,46.3,46.4366,46.3,46.435,804,0
+SLNZ.US,D,20260113,000000,46.28,46.35,46.28,46.35,347,0
+SLNZ.US,D,20260114,000000,46.3892,46.3892,46.28,46.3634,2167,0
+SLNZ.US,D,20260115,000000,46.64,46.64,46.485,46.485,829,0
+SLNZ.US,D,20260116,000000,46.35,46.505,46.35,46.41,10766,0
+SLNZ.US,D,20260120,000000,46.38,46.4803,46.38,46.445,398,0
+SLNZ.US,D,20260121,000000,46.64,46.64,46.26,46.415,2994,0
+SLNZ.US,D,20260122,000000,46.38,46.38,46.365,46.365,571,0
+SLNZ.US,D,20260123,000000,46.37,46.435,46.3,46.435,530,0
+SLNZ.US,D,20260126,000000,46.35,46.44,46.21,46.44,3461,0
+SLNZ.US,D,20260127,000000,46.5138,46.5138,45.96,46.05,173522,0
+SLNZ.US,D,20260128,000000,46.35,46.35,46.1819,46.1819,10244,0
+SLNZ.US,D,20260129,000000,46.33,46.33,46.2174,46.2174,3069,0
+SLNZ.US,D,20260130,000000,45.96,46.2301,45.42,45.9504,41326,0
+SLNZ.US,D,20260202,000000,45.81,46.0748,45.8,46.0748,3204,0
+SLNZ.US,D,20260203,000000,45.75,45.82,45.52,45.652,67834,0
+SLNZ.US,D,20260204,000000,45.3,45.6,45.3,45.495,3472,0
+SLNZ.US,D,20260205,000000,45.79,45.79,45.46,45.73,23575,0
+SLNZ.US,D,20260206,000000,46,46,45.74,45.885,1684,0
+SLNZ.US,D,20260209,000000,45.75,45.865,45.75,45.865,828,0
+SLNZ.US,D,20260210,000000,46,46.02,45.895,45.93,2194,0
+SLNZ.US,D,20260211,000000,45.78,45.845,45.78,45.845,245,0
+SLNZ.US,D,20260213,000000,45.75,45.75,45.66,45.66,945,0
+SLNZ.US,D,20260217,000000,45.61,45.675,45.45,45.675,2485,0
+SLNZ.US,D,20260218,000000,45.71,45.71,45.23,45.42,4923,0
diff --git a/daily/us/nyse stocks/2/sm.us.txt b/daily/us/nyse stocks/2/sm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..38fd49948b66d8f38ac79a05fb4fdcbb8597704f
--- /dev/null
+++ b/daily/us/nyse stocks/2/sm.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SM.US,D,20050225,000000,24.4792,24.832,23.9919,24.2011,1148935.8173073,0
+SM.US,D,20050228,000000,24.3148,24.8121,23.666,24.2769,928450.60874956,0
+SM.US,D,20050301,000000,24.2859,24.5071,23.8184,23.943,504467.45206171,0
+SM.US,D,20050302,000000,23.962,24.3148,23.8573,23.9819,484973.74293073,0
+SM.US,D,20050303,000000,24.0955,24.9546,24.0676,24.7931,534017.0574718,0
+SM.US,D,20050304,000000,24.9088,25.5077,24.5729,25.5077,532550.11271426,0
+SM.US,D,20050307,000000,25.3851,25.3851,24.7244,24.9088,344343.70911554,0
+SM.US,D,20050308,000000,25.0313,25.0503,24.7632,24.8031,457521.20629167,0
+SM.US,D,20050309,000000,24.8599,25.1918,24.2669,24.3148,360275.41148231,0
+SM.US,D,20050310,000000,24.2191,24.2191,23.2264,23.6759,1336507.0799816,0
+SM.US,D,20050311,000000,23.9719,24.4792,23.8573,24.257,627073.73165002,0
+SM.US,D,20050314,000000,24.3347,24.5071,24.0287,24.3915,333866.39231784,0
+SM.US,D,20050315,000000,24.4792,24.544,23.656,23.8374,2482301.3076611,0
+SM.US,D,20050316,000000,23.8374,24.4005,23.7208,23.9919,397157.73391573,0
+SM.US,D,20050317,000000,24.2191,24.8599,24.2191,24.8121,715934.26152178,0
+SM.US,D,20050318,000000,24.9646,25.137,24.7732,25.137,520602.84101246,0
+SM.US,D,20050321,000000,25.0034,25.0134,24.5071,24.6207,252968.7034829,0
+SM.US,D,20050322,000000,24.7144,25.0214,24.3347,24.4005,465275.34383358,0
+SM.US,D,20050323,000000,24.3347,24.3347,23.4078,23.5802,577820.71023184,0
+SM.US,D,20050324,000000,23.7208,24.0198,23.3311,23.4078,456679.36863669,0
+SM.US,D,20050328,000000,23.4567,23.953,23.4567,23.7307,527309.44755104,0
+SM.US,D,20050329,000000,23.7706,24.1722,23.3779,23.4567,345183.54000614,0
+SM.US,D,20050330,000000,23.3779,23.6859,23.054,23.5304,442432.34496206,0
+SM.US,D,20050331,000000,23.7407,24.2191,23.4846,23.8752,616170.98080499,0
+SM.US,D,20050401,000000,24.5241,24.7732,23.9919,24.5071,509810.46220801,0
+SM.US,D,20050404,000000,24.7433,25.2476,24.3347,24.822,772523.01010984,0
+SM.US,D,20050405,000000,24.822,25.0592,24.6207,24.6775,602760.7778744,0
+SM.US,D,20050406,000000,24.6028,25.0403,24.4702,24.6775,389614.30663312,0
+SM.US,D,20050407,000000,25.0034,25.0313,24.2769,24.5829,355660.85680384,0
+SM.US,D,20050408,000000,24.4792,24.6207,23.7208,23.8184,287338.55691983,0
+SM.US,D,20050411,000000,23.8085,23.953,23.3032,23.656,330720.78916128,0
+SM.US,D,20050412,000000,23.666,23.9051,23.1906,23.5125,486022.27731625,0
+SM.US,D,20050413,000000,23.5125,23.5125,22.5208,22.5278,802809.09804527,0
+SM.US,D,20050414,000000,22.6942,22.9603,22.1391,22.1391,632415.73841414,0
+SM.US,D,20050415,000000,22.2069,22.2069,21.2621,21.4355,603180.1916286,0
+SM.US,D,20050418,000000,21.5481,21.9089,21.0428,21.9089,361217.587356,0
+SM.US,D,20050419,000000,22.3285,22.6653,21.9478,22.177,590501.45431241,0
+SM.US,D,20050420,000000,22.2228,22.3673,21.6049,21.6049,460247.39569402,0
+SM.US,D,20050421,000000,21.9089,22.2717,21.586,22.2069,334073.08904838,0
+SM.US,D,20050422,000000,22.2069,22.482,21.8043,22.2806,297710.51858788,0
+SM.US,D,20050425,000000,22.5019,22.6843,22.2318,22.4242,377772.39006096,0
+SM.US,D,20050426,000000,22.3285,22.5368,21.882,22.0355,404912.87483983,0
+SM.US,D,20050427,000000,21.8999,21.9478,21.3,21.4803,328416.02027751,0
+SM.US,D,20050428,000000,21.2063,21.3299,20.7927,20.7927,400618.39907904,0
+SM.US,D,20050429,000000,20.997,21.0707,20.4797,20.708,439182.39005804,0
+SM.US,D,20050502,000000,20.5176,21.595,20.5176,21.5192,306201.13865512,0
+SM.US,D,20050503,000000,21.5192,21.6149,20.7239,20.997,518822.84101255,0
+SM.US,D,20050504,000000,20.8505,21.7564,20.708,21.7564,524691.62342489,0
+SM.US,D,20050505,000000,22.0913,22.4242,21.6149,21.8441,452384.89287591,0
+SM.US,D,20050506,000000,22.187,22.2418,21.9478,21.9777,247203.26943583,0
+SM.US,D,20050509,000000,21.9577,22.3095,21.9478,22.3095,311125.73842941,0
+SM.US,D,20050510,000000,22.3095,22.6554,22.0355,22.2806,457205.14090273,0
+SM.US,D,20050511,000000,22.0913,22.7989,22.0913,22.6554,529930.28182374,0
+SM.US,D,20050512,000000,22.5567,22.779,21.6249,21.8541,661338.22995729,0
+SM.US,D,20050513,000000,21.8541,21.9876,21.5093,21.8999,534855.88498022,0
+SM.US,D,20050516,000000,21.7564,22.6843,21.5671,22.5766,738154.16005511,0
+SM.US,D,20050517,000000,22.5766,23.5703,22.5278,23.4656,714572.67189388,0
+SM.US,D,20050518,000000,23.7048,23.8573,23.3779,23.7407,517041.83763044,0
+SM.US,D,20050519,000000,23.7407,24.0766,23.646,23.962,439809.50392498,0
+SM.US,D,20050520,000000,24.0766,24.0766,23.656,24.0108,327473.84440383,0
+SM.US,D,20050523,000000,24.0676,24.3148,23.8852,24.2191,391499.66176268,0
+SM.US,D,20050524,000000,24.1722,24.6686,24.0008,24.6407,422625.58058871,0
+SM.US,D,20050525,000000,24.6586,24.8121,24.3815,24.6775,359538.92895698,0
+SM.US,D,20050526,000000,24.7244,24.8121,24.5829,24.6686,355346.79817928,0
+SM.US,D,20050527,000000,24.4792,24.9845,24.3815,24.9845,415813.61892049,0
+SM.US,D,20050531,000000,24.8121,24.9088,24.4005,24.832,363417.00111012,0
+SM.US,D,20050601,000000,25.0034,25.5077,25.0034,25.5077,282518.308893,0
+SM.US,D,20050602,000000,25.4011,25.6223,24.822,25.421,202144.38555973,0
+SM.US,D,20050603,000000,25.5147,25.717,25.2386,25.6024,366664.94924977,0
+SM.US,D,20050606,000000,25.7559,25.9104,25.3363,25.6702,357859.26717578,0
+SM.US,D,20050607,000000,25.6702,25.9492,25.2008,25.2008,297923.23561154,0
+SM.US,D,20050608,000000,25.1918,25.8705,25.1749,25.3074,226560.68770062,0
+SM.US,D,20050609,000000,25.5147,26.1376,25.1918,26.1187,1351388.2411985,0
+SM.US,D,20050610,000000,26.1944,26.3379,25.9104,26.1276,189148.57947241,0
+SM.US,D,20050613,000000,26.1276,26.9957,25.9941,26.9867,396217.56480642,0
+SM.US,D,20050614,000000,27.198,27.3884,26.8432,27.215,361320.93572127,0
+SM.US,D,20050615,000000,27.4571,27.503,26.918,27.4661,355977.92557496,0
+SM.US,D,20050616,000000,27.485,28.3601,27.3585,28.3601,333969.74068311,0
+SM.US,D,20050617,000000,28.6361,29.0577,27.9515,28.2355,412039.8985148,0
+SM.US,D,20050620,000000,28.2445,28.6282,27.9804,28.2833,278640.23673986,0
+SM.US,D,20050621,000000,28.2923,28.4657,27.3306,27.3983,257683.59638009,0
+SM.US,D,20050622,000000,27.5309,27.7402,26.7565,27.3306,282620.65387608,0
+SM.US,D,20050623,000000,27.3306,27.798,27.0535,27.3126,447457.28295506,0
+SM.US,D,20050624,000000,27.3126,27.5777,26.898,26.9379,396217.56480642,0
+SM.US,D,20050627,000000,27.0734,27.3784,26.9778,27.2648,393386.02027443,0
+SM.US,D,20050628,000000,27.2648,27.2738,26.9578,27.1213,257473.88950298,0
+SM.US,D,20050629,000000,27.1213,27.493,26.9678,27.3126,297082.40133876,0
+SM.US,D,20050630,000000,27.503,27.9873,27.3306,27.6555,380287.86920402,0
+SM.US,D,20050701,000000,27.7402,28.6282,27.6734,28.6282,261875.72715779,0
+SM.US,D,20050705,000000,28.6282,29.1424,28.5813,29.0577,365403.69784058,0
+SM.US,D,20050706,000000,29.2481,29.5351,28.4847,28.9242,237878.83877111,0
+SM.US,D,20050707,000000,28.8674,29.7823,28.4478,29.7265,365512.06311679,0
+SM.US,D,20050708,000000,30.4889,30.6234,29.6796,30.2985,466217.51970727,0
+SM.US,D,20050711,000000,30.2985,31.4696,30.0294,30.3474,610513.91203412,0
+SM.US,D,20050712,000000,30.4889,31.1098,30.2407,30.7769,366561.60088449,0
+SM.US,D,20050713,000000,30.8208,31.1098,30.0593,30.3474,422728.92895398,0
+SM.US,D,20050714,000000,30.7281,30.7869,29.3916,29.6597,364568.88386091,0
+SM.US,D,20050715,000000,29.6597,30.0593,28.9142,29.1056,254432.63809388,0
+SM.US,D,20050718,000000,28.4388,28.4478,27.5678,27.6734,789289.52645629,0
+SM.US,D,20050719,000000,27.8179,28.4757,27.8179,28.4388,546382.73954562,0
+SM.US,D,20050720,000000,28.5335,28.7518,27.9026,28.6461,271094.80269287,0
+SM.US,D,20050721,000000,28.6461,28.7219,27.8648,28.086,226455.33257097,0
+SM.US,D,20050722,000000,28.2166,29.6697,28.2166,29.6218,306725.90753897,0
+SM.US,D,20050725,000000,29.6218,30.0494,29.268,29.7743,329674.26154014,0
+SM.US,D,20050726,000000,29.6896,30.2019,29.5261,29.9637,294147.50844149,0
+SM.US,D,20050727,000000,29.9726,30.2497,29.3627,30.2019,230227.04621228,0
+SM.US,D,20050728,000000,30.6792,30.6792,29.6398,30.3374,300228.00449531,0
+SM.US,D,20050729,000000,30.4889,30.5168,29.9537,30.155,270363.33707847,0
+SM.US,D,20050801,000000,31.0619,31.2055,30.6593,31.052,260408.78240025,0
+SM.US,D,20050802,000000,31.2055,31.4895,30.8706,31.4795,238295.24237875,0
+SM.US,D,20050803,000000,31.7965,31.9679,30.9384,31.0719,313117.4520708,0
+SM.US,D,20050804,000000,31.0719,31.0819,30.3374,30.7769,403235.219823,0
+SM.US,D,20050805,000000,30.8028,30.9105,30.0105,30.3474,260719.83087825,0
+SM.US,D,20050808,000000,30.6304,31.2523,30.6304,30.9105,247621.67980785,0
+SM.US,D,20050809,000000,31.0141,31.4895,30.2985,30.462,286712.44643508,0
+SM.US,D,20050810,000000,30.8208,31.0141,30.4042,30.8208,335018.27506863,0
+SM.US,D,20050811,000000,30.9204,31.4526,30.6792,31.2443,182863.39345241,0
+SM.US,D,20050812,000000,31.3579,31.6729,30.7281,31.3679,223938.85004573,0
+SM.US,D,20050815,000000,31.3779,31.4995,30.6234,30.8905,192712.59300099,0
+SM.US,D,20050816,000000,30.7769,30.7769,29.3537,29.4016,240286.95602015,0
+SM.US,D,20050817,000000,29.4514,30.0693,28.1538,28.5714,337532.7508295,0
+SM.US,D,20050818,000000,28.1538,28.7219,27.9315,28.674,308819.96616345,0
+SM.US,D,20050819,000000,28.973,29.3348,28.7697,29.0757,233267.2942392,0
+SM.US,D,20050822,000000,29.2969,29.6697,28.9142,29.3916,221111.31904248,0
+SM.US,D,20050823,000000,29.5351,30.0394,29.4115,29.8889,324013.17924052,0
+SM.US,D,20050824,000000,30.0105,31.0231,29.8112,30.7669,564302.14202504,0
+SM.US,D,20050825,000000,30.9005,31.1277,30.5945,30.9204,263655.72715771,0
+SM.US,D,20050826,000000,30.5567,30.9294,30.0294,30.0294,199107.14767938,0
+SM.US,D,20050829,000000,30.5367,30.9105,30.155,30.7081,239761.18375411,0
+SM.US,D,20050830,000000,30.8606,31.6918,30.7281,31.3868,335752.75082959,0
+SM.US,D,20050831,000000,31.5862,32.9147,31.4138,32.8957,580123.47235123,0
+SM.US,D,20050901,000000,33.2196,34.3628,33.2097,34.0219,492101.76998789,0
+SM.US,D,20050902,000000,34.0219,34.0219,32.7702,32.808,269942.91994207,0
+SM.US,D,20050906,000000,32.9695,33.3333,32.7323,33.1618,508657.57607504,0
+SM.US,D,20050907,000000,33.1618,33.4957,32.6944,33.0263,349687.72264403,0
+SM.US,D,20050908,000000,33.2386,33.5346,33.0263,33.114,175526.66290034,0
+SM.US,D,20050909,000000,33.4479,33.8784,33.2685,33.8096,345394.25026543,0
+SM.US,D,20050912,000000,33.8096,33.8096,33.1618,33.1997,240603.02140908,0
+SM.US,D,20050913,000000,33.1997,33.5246,32.6745,33.2685,264701.25139666,0
+SM.US,D,20050914,000000,30.6045,34.1146,30.6045,33.6661,328624.72377243,0
+SM.US,D,20050915,000000,34.0219,34.0219,32.9516,33.1718,431635.95262887,0
+SM.US,D,20050916,000000,33.402,33.9721,33.1907,33.4857,459301.20629159,0
+SM.US,D,20050919,000000,33.713,34.7913,33.6841,34.4585,469046.0540927,0
+SM.US,D,20050920,000000,34.4674,34.6588,33.6661,33.9243,446200.04507462,0
+SM.US,D,20050921,000000,34.4485,35.7192,34.4485,35.2587,579913.76547413,0
+SM.US,D,20050922,000000,35.784,36.072,33.8784,34.3349,680827.92555952,0
+SM.US,D,20050923,000000,34.3448,34.4007,33.6661,33.713,450183.47235741,0
+SM.US,D,20050926,000000,33.7229,34.9259,33.5246,34.7814,410785.67078093,0
+SM.US,D,20050927,000000,34.7355,34.7814,34.1146,34.298,638599.58283323,0
+SM.US,D,20050928,000000,34.4874,34.9358,34.1336,34.898,1252468.804901,0
+SM.US,D,20050929,000000,35.4511,35.767,35.2109,35.4611,807837.04618483,0
+SM.US,D,20050930,000000,35.4611,35.47,34.6787,34.9259,584107.90301621,0
+SM.US,D,20051003,000000,35.2587,36.2624,35.2109,36.063,976237.68879238,0
+SM.US,D,20051004,000000,36.0341,36.0441,35.0305,35.2687,745798.92893862,0
+SM.US,D,20051005,000000,35.3076,35.3554,32.827,33.114,561579.96615144,0
+SM.US,D,20051006,000000,32.4443,33.3333,30.7769,31.4526,779337.98192463,0
+SM.US,D,20051007,000000,31.9679,32.4941,31.4895,32.225,760051.97290638,0
+SM.US,D,20051010,000000,32.3197,32.4164,31.4526,32.1144,447773.34834399,0
+SM.US,D,20051011,000000,32.5429,33.4379,32.513,32.9426,1038588.861281,0
+SM.US,D,20051012,000000,33.5924,33.694,31.5862,32.215,578449.83086315,0
+SM.US,D,20051013,000000,32.215,32.235,30.155,31.0918,667210.0225162,0
+SM.US,D,20051014,000000,31.0918,32.1592,30.443,31.921,905815.30999077,0
+SM.US,D,20051017,000000,32.6845,33.2854,31.9768,33.1907,650652.20966468,0
+SM.US,D,20051018,000000,33.114,33.114,31.1098,31.1098,414345.67078076,0
+SM.US,D,20051019,000000,30.9643,32.5908,30.462,32.5708,541038.72601713,0
+SM.US,D,20051020,000000,32.3287,32.4164,29.1255,29.9726,902778.07211042,0
+SM.US,D,20051021,000000,29.9726,30.9643,29.7544,30.2019,527208.10595014,0
+SM.US,D,20051024,000000,30.155,31.4795,29.8989,31.3948,499225.7835163,0
+SM.US,D,20051025,000000,31.7775,32.215,31.2354,32.1413,386782.76210112,0
+SM.US,D,20051026,000000,32.1503,33.1519,31.3779,31.7775,417382.90866111,0
+SM.US,D,20051027,000000,32.1592,32.235,30.9204,31.1576,385629.87596814,0
+SM.US,D,20051028,000000,31.3948,32.4642,30.6045,32.3097,363838.42162871,0
+SM.US,D,20051031,000000,32.3576,33.2854,31.921,32.4542,467788.81621227,0
+SM.US,D,20051101,000000,32.4542,33.1329,32.2539,33.0851,513269.12060695,0
+SM.US,D,20051102,000000,32.7602,33.412,32.6645,33.402,378820.92444648,0
+SM.US,D,20051103,000000,33.8784,34.4385,33.6462,33.8495,380812.63808788,0
+SM.US,D,20051104,000000,34.0887,34.3349,32.523,33.0353,583163.72037815,0
+SM.US,D,20051107,000000,32.808,32.9047,31.5373,32.2998,504991.21756337,0
+SM.US,D,20051108,000000,32.4443,32.7981,31.931,32.215,616487.04619392,0
+SM.US,D,20051109,000000,32.215,33.2944,31.7088,32.7602,661867.0123699,0
+SM.US,D,20051110,000000,32.7602,32.7602,31.1576,31.5951,452802.29986574,0
+SM.US,D,20051111,000000,31.3579,32.215,31.1666,31.7775,407221.65725235,0
+SM.US,D,20051114,000000,31.921,32.3287,31.1098,31.2882,365195.99772785,0
+SM.US,D,20051115,000000,31.2792,32.9236,31.1766,31.931,391917.06875251,0
+SM.US,D,20051116,000000,31.8443,33.2286,31.8443,33.1429,316574.10370536,0
+SM.US,D,20051117,000000,33.4479,33.8974,33.1519,33.6382,489061.52196097,0
+SM.US,D,20051118,000000,33.8784,33.9063,32.9695,33.6841,350318.85003972,0
+SM.US,D,20051121,000000,33.6841,34.889,33.3721,34.7535,467056.34721568,0
+SM.US,D,20051122,000000,35.192,35.8906,34.8302,35.4132,455632.84101555,0
+SM.US,D,20051123,000000,35.4132,35.784,34.9747,35.1162,326007.90302847,0
+SM.US,D,20051125,000000,35.1162,35.5677,35.0495,35.3365,123653.81059164,0
+SM.US,D,20051128,000000,35.0206,35.2109,33.402,33.5146,665530.360735,0
+SM.US,D,20051129,000000,33.8974,34.2502,33.3044,33.5924,470619.35736207,0
+SM.US,D,20051130,000000,33.7319,34.3817,33.5246,33.992,465693.7542056,0
+SM.US,D,20051201,000000,34.307,35.4033,34.0957,35.1641,407325.00561762,0
+SM.US,D,20051202,000000,35.2886,35.6723,34.6099,35.6723,420003.74293381,0
+SM.US,D,20051205,000000,36.072,36.7298,35.9753,36.2624,626442.60425433,0
+SM.US,D,20051206,000000,36.2524,36.8733,36.1099,36.4647,587148.15104312,0
+SM.US,D,20051207,000000,36.7019,36.7387,35.5777,36.081,409315.71587683,0
+SM.US,D,20051208,000000,36.5035,37.7623,36.3112,37.5709,687014.78012518,0
+SM.US,D,20051209,000000,37.5809,38.0005,37.1703,37.5331,483299.09806046,0
+SM.US,D,20051212,000000,38.1689,38.6303,37.9437,38.2646,628432.31113135,0
+SM.US,D,20051213,000000,38.5536,39.2592,38.3613,38.436,364255.82861854,0
+SM.US,D,20051214,000000,38.1689,38.4948,37.847,38.3533,374210.38329676,0
+SM.US,D,20051215,000000,38.2736,38.3035,37.3686,37.9048,402191.70234842,0
+SM.US,D,20051216,000000,38.0005,38.0942,36.4846,36.5215,547431.27393114,0
+SM.US,D,20051219,000000,36.664,36.9779,35.9355,36.3301,452802.29986574,0
+SM.US,D,20051220,000000,36.0899,36.7387,35.8806,36.5215,244267.37315637,0
+SM.US,D,20051221,000000,36.6451,36.9112,36.1099,36.7098,316783.81058246,0
+SM.US,D,20051222,000000,36.948,37.3218,36.3401,36.6251,197637.19277527,0
+SM.US,D,20051223,000000,36.6152,36.6152,35.4511,36.2813,167982.23223553,0
+SM.US,D,20051227,000000,36.2624,36.2723,34.1535,34.7814,407744.41937183,0
+SM.US,D,20051228,000000,34.879,35.4511,34.4485,35.2109,233891.39795957,0
+SM.US,D,20051229,000000,35.0305,35.4033,34.602,35.1162,365301.3528575,0
+SM.US,D,20051230,000000,34.8302,35.3644,34.4774,35.1252,421681.39795065,0
+SM.US,D,20060103,000000,35.1451,36.958,35.1451,36.7975,463072.9199329,0
+SM.US,D,20060104,000000,36.8055,37.6855,36.3212,37.4932,553195.70459603,0
+SM.US,D,20060105,000000,37.3965,37.4055,36.2624,37.0447,458884.80268394,0
+SM.US,D,20060106,000000,37.837,38.7719,37.5998,38.0274,588929.15442522,0
+SM.US,D,20060109,000000,37.8271,38.141,37.3218,37.7912,348325.12963395,0
+SM.US,D,20060110,000000,37.5032,38.7808,37.4454,38.4549,345183.54000614,0
+SM.US,D,20060111,000000,38.4649,38.7519,37.6576,38.2357,625920.84551704,0
+SM.US,D,20060112,000000,38.5536,39.5732,38.131,38.2068,499225.7835163,0
+SM.US,D,20060113,000000,38.0942,39.2203,38.0942,38.9732,287651.6121622,0
+SM.US,D,20060117,000000,39.5921,39.8881,39.4486,39.8781,309552.43516003,0
+SM.US,D,20060118,000000,39.8781,40.1562,38.4848,39.4117,591232.9199268,0
+SM.US,D,20060119,000000,39.611,41.5116,39.4217,41.2425,564825.90752671,0
+SM.US,D,20060120,000000,41.4149,41.8933,40.2608,40.2897,503627.6211711,0
+SM.US,D,20060123,000000,40.2897,40.8269,39.9838,40.5369,445991.3415797,0
+SM.US,D,20060124,000000,40.5568,41.1379,40.1831,40.2708,760158.33141821,0
+SM.US,D,20060125,000000,40.3376,40.7003,38.8197,39.2493,437398.37652938,0
+SM.US,D,20060126,000000,39.3649,39.4396,37.4055,39.3928,586098.61327541,0
+SM.US,D,20060127,000000,39.9648,41.1179,39.8781,40.211,279480.06763046,0
+SM.US,D,20060130,000000,40.4502,42.6488,40.4502,42.2082,1202483.3144863,0
+SM.US,D,20060131,000000,41.9691,42.1335,41.1179,41.6451,498495.32128409,0
+SM.US,D,20060201,000000,41.3671,42.1983,40.9874,41.3482,611771.14991455,0
+SM.US,D,20060202,000000,41.0352,41.3581,39.6409,40.1372,469152.41260453,0
+SM.US,D,20060203,000000,40.1372,40.8169,39.8123,40.0595,289537.97067395,0
+SM.US,D,20060206,000000,40.3176,40.6236,39.7446,40.3934,514527.36186957,0
+SM.US,D,20060207,000000,39.9359,39.9359,37.7912,37.9805,452802.29986574,0
+SM.US,D,20060208,000000,37.2181,37.8271,36.359,37.6297,587774.26152787,0
+SM.US,D,20060209,000000,37.2739,37.9805,35.47,35.6335,636187.45205545,0
+SM.US,D,20060210,000000,35.6335,35.7929,34.6099,35.5577,566082.14202496,0
+SM.US,D,20060213,000000,35.2787,35.6434,34.307,34.5342,439706.15555971,0
+SM.US,D,20060214,000000,34.0887,34.8013,33.114,34.7814,656204.92668809,0
+SM.US,D,20060215,000000,34.9747,35.2787,33.9721,34.3917,500483.02139673,0
+SM.US,D,20060216,000000,34.6299,35.5378,34.592,35.5079,341721.87146065,0
+SM.US,D,20060217,000000,35.7003,36.1687,35.3744,35.5677,421470.68769135,0
+SM.US,D,20060221,000000,36.0899,36.6919,35.784,36.378,539675.12962486,0
+SM.US,D,20060222,000000,36.0242,36.0242,35.3076,35.5966,337532.7508295,0
+SM.US,D,20060223,000000,35.6923,36.0242,35.184,35.6723,352412.9086642,0
+SM.US,D,20060224,000000,36.1487,36.3112,35.3365,35.6335,448611.17247022,0
+SM.US,D,20060227,000000,36.5404,37.4553,36.072,37.0347,1040680.9131411,0
+SM.US,D,20060228,000000,36.655,36.6829,35.7192,36.6351,660711.11609036,0
+SM.US,D,20060301,000000,36.8155,37.0168,36.359,36.8155,434885.90753288,0
+SM.US,D,20060302,000000,37.0068,38.1031,36.7298,37.6945,460767.14766694,0
+SM.US,D,20060303,000000,37.6855,38.6014,37.4155,37.9138,382802.3449649,0
+SM.US,D,20060306,000000,37.7623,37.7722,36.2723,36.3112,300124.65613004,0
+SM.US,D,20060307,000000,36.3112,36.4148,35.3265,35.6434,322444.89288208,0
+SM.US,D,20060308,000000,35.6434,36.2723,34.6966,35.5577,400618.39907904,0
+SM.US,D,20060309,000000,35.9554,36.0999,35.0784,35.2109,299074.11498015,0
+SM.US,D,20060310,000000,34.8302,36.1487,34.3917,36.0441,443268.16232392,0
+SM.US,D,20060313,000000,35.9753,37.1982,35.9753,36.7975,348848.89513562,0
+SM.US,D,20060314,000000,36.9291,37.9337,36.4746,37.6198,363626.70798723,0
+SM.US,D,20060315,000000,37.4055,37.9716,36.9391,37.9048,313746.57270211,0
+SM.US,D,20060316,000000,37.8948,38.742,37.6855,38.6104,368239.25590133,0
+SM.US,D,20060317,000000,38.6104,38.8845,38.2835,38.5446,661231.87144546,0
+SM.US,D,20060320,000000,38.5347,39.0958,37.7324,37.8948,423044.99434291,0
+SM.US,D,20060321,000000,37.6576,38.0942,36.655,36.7886,546696.79817018,0
+SM.US,D,20060322,000000,36.8454,37.7423,36.5504,37.3487,474495.42275084,0
+SM.US,D,20060323,000000,37.6945,38.6403,37.552,38.4549,386052.29986891,0
+SM.US,D,20060324,000000,38.5536,39.1057,38.1689,39.031,323489.41373885,0
+SM.US,D,20060327,000000,38.7908,39.0021,38.0553,38.7151,340886.05409879,0
+SM.US,D,20060328,000000,39.0021,39.7446,38.8396,39.022,572792.76209228,0
+SM.US,D,20060329,000000,38.9333,40.0216,38.9333,39.9648,642790.71022875,0
+SM.US,D,20060330,000000,40.0794,40.6724,39.5163,39.7256,709122.29985356,0
+SM.US,D,20060331,000000,39.4117,39.4117,38.4081,38.9632,478165.79479125,0
+SM.US,D,20060403,000000,39.2034,39.9838,39.0679,39.6708,508239.16570301,0
+SM.US,D,20060404,000000,39.5732,40.0794,39.1356,39.9648,539675.12962486,0
+SM.US,D,20060405,000000,40.0595,40.4123,39.6977,40.0137,406693.87822193,0
+SM.US,D,20060406,000000,40.1562,40.202,39.2792,40.0695,452177.19276318,0
+SM.US,D,20060407,000000,40.0595,40.4412,38.9333,39.3469,459198.8613085,0
+SM.US,D,20060410,000000,39.7346,40.6525,39.7346,40.3665,391189.61666686,0
+SM.US,D,20060411,000000,40.4691,41.0352,40.2409,40.4691,574567.74518126,0
+SM.US,D,20060412,000000,40.4592,40.9375,40.202,40.4213,522595.55803604,0
+SM.US,D,20060413,000000,40.0794,40.4592,39.5084,40.221,370646.36976818,0
+SM.US,D,20060417,000000,40.509,41.3671,40.4123,41.0791,792852.53660268,0
+SM.US,D,20060418,000000,41.2525,42.6388,41.2525,42.562,632730.80042089,0
+SM.US,D,20060419,000000,42.5521,43.171,42.1235,43.1511,531085.17472109,0
+SM.US,D,20060420,000000,42.9438,43.0095,41.5116,42.3787,396217.56480642,0
+SM.US,D,20060421,000000,42.8451,43.5059,42.3687,43.2089,377039.92106438,0
+SM.US,D,20060424,000000,42.6567,42.6826,41.7966,42.0259,271304.50956997,0
+SM.US,D,20060425,000000,42.2959,42.5331,40.4033,40.8169,727250.40582789,0
+SM.US,D,20060426,000000,40.8169,41.7966,40.0406,40.1193,492834.23898447,0
+SM.US,D,20060427,000000,39.7446,40.7492,38.8097,39.5163,669513.78801778,0
+SM.US,D,20060428,000000,39.7535,41.0262,39.6798,40.2309,389509.95488566,0
+SM.US,D,20060501,000000,40.4691,41.5973,40.4691,40.7003,478791.905276,0
+SM.US,D,20060502,000000,40.9575,42.276,40.9575,42.0358,445784.64484916,0
+SM.US,D,20060503,000000,41.988,42.1435,40.9575,41.3202,352832.32241841,0
+SM.US,D,20060504,000000,40.221,40.5568,37.0726,37.6477,1612322.7958647,0
+SM.US,D,20060505,000000,37.6477,40.0037,37.6477,39.2792,968062.13073189,0
+SM.US,D,20060508,000000,39.2692,39.8602,38.6303,39.7535,639856.82071367,0
+SM.US,D,20060509,000000,39.5821,40.0794,39.2792,39.4117,503627.6211711,0
+SM.US,D,20060510,000000,39.327,39.4396,38.8496,39.1934,784471.28519383,0
+SM.US,D,20060511,000000,39.6798,39.9838,38.7051,38.733,884335.90751152,0
+SM.US,D,20060512,000000,38.733,38.733,36.673,36.7098,771682.17583706,0
+SM.US,D,20060515,000000,36.359,36.5215,35.3265,35.784,693825.73841122,0
+SM.US,D,20060516,000000,36.0242,36.4547,35.3554,35.8707,806161.39793237,0
+SM.US,D,20060517,000000,35.6923,36.2165,34.7913,35.1252,651381.6685147,0
+SM.US,D,20060518,000000,35.1252,35.6255,34.6787,34.6966,704826.82071058,0
+SM.US,D,20060519,000000,34.4485,35.3076,34.0309,34.7714,820307.08000611,0
+SM.US,D,20060522,000000,34.592,34.7714,33.412,34.3448,1131538.1735652,0
+SM.US,D,20060523,000000,35.0206,35.8408,34.6787,34.7535,834350.41709676,0
+SM.US,D,20060524,000000,34.592,35.5677,33.7798,34.6966,1017211.8037848,0
+SM.US,D,20060525,000000,35.0784,36.2524,35.0305,36.1099,708598.53435189,0
+SM.US,D,20060526,000000,36.1687,36.9879,35.9554,36.7019,436037.79028367,0
+SM.US,D,20060530,000000,37.0826,37.1793,36.1198,36.2813,652326.85453495,0
+SM.US,D,20060531,000000,36.2624,37.5231,36.2524,37.3018,804378.3877859,0
+SM.US,D,20060601,000000,37.2181,37.3118,36.4936,37.2181,776714.13750536,0
+SM.US,D,20060602,000000,37.6855,38.2556,37.1205,38.15,533806.34721251,0
+SM.US,D,20060605,000000,38.3882,38.5536,36.2165,36.2424,751249.30097895,0
+SM.US,D,20060606,000000,36.2624,37.4653,36.0242,36.9979,615857.92556261,0
+SM.US,D,20060607,000000,36.7587,37.0636,35.8996,35.9265,775563.25813676,0
+SM.US,D,20060608,000000,35.784,36.2624,34.5342,36.1786,987662.1983747,0
+SM.US,D,20060609,000000,36.5035,36.8733,35.6066,36.063,528988.10595006,0
+SM.US,D,20060612,000000,35.9943,36.3212,34.6687,34.7156,598463.29196705,0
+SM.US,D,20060613,000000,34.4485,34.879,33.992,34.0219,798824.6673803,0
+SM.US,D,20060614,000000,34.0219,35.0495,34.0219,34.8392,574567.74518126,0
+SM.US,D,20060615,000000,35.1252,36.5962,35.0684,36.368,594376.51631899,0
+SM.US,D,20060616,000000,36.378,36.4148,34.9458,36.0242,1173873.8781855,0
+SM.US,D,20060619,000000,35.8029,35.8029,33.4957,33.7419,883185.02814292,0
+SM.US,D,20060620,000000,33.9621,33.9821,32.808,32.9047,948363.73163475,0
+SM.US,D,20060621,000000,33.114,34.2113,33.0353,33.8096,620889.88723092,0
+SM.US,D,20060622,000000,33.6562,33.8395,33.1818,33.5645,566714.27280283,0
+SM.US,D,20060623,000000,33.9721,35.2009,33.9721,34.9169,1408501.7586704,0
+SM.US,D,20060626,000000,34.9837,35.784,34.4774,35.6823,539465.42274775,0
+SM.US,D,20060627,000000,35.775,36.2165,35.0116,35.0305,1622379.695526,0
+SM.US,D,20060628,000000,35.0405,35.5777,34.9558,35.3943,724000.45092388,0
+SM.US,D,20060629,000000,35.8607,36.4846,35.5966,36.4647,516936.4825008,0
+SM.US,D,20060630,000000,36.6919,38.4081,35.9943,38.4081,3014536.3583686,0
+SM.US,D,20060703,000000,38.3134,38.9632,37.7523,38.4749,701053.1003049,0
+SM.US,D,20060705,000000,38.3792,38.7908,37.7722,38.6503,687847.58734048,0
+SM.US,D,20060706,000000,38.5536,38.8935,37.9138,38.1121,392967.60990241,0
+SM.US,D,20060707,000000,38.2167,38.6014,37.3018,37.4155,408686.59524551,0
+SM.US,D,20060710,000000,37.2181,37.9237,37.1205,37.5032,252126.86582793,0
+SM.US,D,20060711,000000,37.5032,37.6945,37.1205,37.5998,348325.12963395,0
+SM.US,D,20060712,000000,38.2167,38.4749,37.8101,38.0453,719499.27843255,0
+SM.US,D,20060713,000000,38.4081,38.5347,37.5998,37.7423,668570.60876191,0
+SM.US,D,20060714,000000,38.2068,38.3333,37.3686,38.1211,564198.79365977,0
+SM.US,D,20060717,000000,38.1211,38.1211,36.7587,37.0537,394435.55804213,0
+SM.US,D,20060718,000000,37.3118,37.837,36.7587,37.1982,485604.87032641,0
+SM.US,D,20060719,000000,37.0248,37.8011,37.0248,37.5331,515259.83086615,0
+SM.US,D,20060720,000000,37.5998,37.7623,36.6052,36.6152,504363.10031425,0
+SM.US,D,20060721,000000,36.9291,36.9779,35.5777,35.6723,440753.68656304,0
+SM.US,D,20060724,000000,35.6723,37.4454,35.6723,37.245,436664.90415061,0
+SM.US,D,20060725,000000,37.552,39.041,37.552,38.9732,745591.22882589,0
+SM.US,D,20060726,000000,39.031,40.6057,38.7719,40.1283,569855.86243064,0
+SM.US,D,20060727,000000,40.6057,41.0352,39.7934,40.0994,708179.12059768,0
+SM.US,D,20060728,000000,39.8512,40.8907,39.8512,40.4502,517983.01012194,0
+SM.US,D,20060731,000000,40.8907,41.3581,40.797,41.0352,903302.84099427,0
+SM.US,D,20060801,000000,41.0352,41.405,40.509,41.2425,309870.50731334,0
+SM.US,D,20060802,000000,41.4837,41.9122,40.7003,41.0611,571321.80380599,0
+SM.US,D,20060803,000000,40.8269,40.9286,40.0595,40.0695,884229.54899969,0
+SM.US,D,20060804,000000,40.509,40.9286,39.7067,40.2708,582325.89625192,0
+SM.US,D,20060807,000000,40.499,41.5305,40.499,41.1578,721279.27843246,0
+SM.US,D,20060808,000000,40.9186,41.5405,40.4791,40.6057,338369.57157355,0
+SM.US,D,20060809,000000,40.9874,41.8634,40.8269,41.1279,363732.06311687,0
+SM.US,D,20060810,000000,40.7492,40.8169,39.5163,40.0495,440753.68656304,0
+SM.US,D,20060811,000000,40.0316,40.1652,39.4884,39.7834,217859.35737409,0
+SM.US,D,20060814,000000,39.6878,39.6878,38.3433,38.6014,229809.63922245,0
+SM.US,D,20060815,000000,39.0778,39.3081,38.5815,39.041,385319.83087233,0
+SM.US,D,20060816,000000,39.0778,40.0137,38.9931,39.2692,300961.47687408,0
+SM.US,D,20060817,000000,39.1257,39.1257,38.131,38.5147,360587.4633425,0
+SM.US,D,20060818,000000,38.7519,39.1057,38.2835,39.0958,191558.70348582,0
+SM.US,D,20060821,000000,39.2891,39.621,39.0868,39.5821,741503.44979565,0
+SM.US,D,20060822,000000,39.5632,39.8602,38.9333,39.2034,533284.58847522,0
+SM.US,D,20060823,000000,39.2034,39.3569,37.4055,37.5231,769798.82747187,0
+SM.US,D,20060824,000000,37.5131,38.8586,37.4055,38.8586,468315.59186049,0
+SM.US,D,20060825,000000,38.8935,39.7934,38.8935,39.2034,242489.37992083,0
+SM.US,D,20060828,000000,39.2114,39.2303,38.5247,39.1257,292577.21531868,0
+SM.US,D,20060829,000000,39.1057,39.1157,38.3981,39.0868,321082.299872,0
+SM.US,D,20060830,000000,39.0778,39.2303,38.3792,39.1546,525632.79591639,0
+SM.US,D,20060831,000000,38.9832,39.4316,38.7619,38.9333,388986.18938399,0
+SM.US,D,20060901,000000,38.8845,39.4117,38.8845,39.4027,413716.55014945,0
+SM.US,D,20060905,000000,39.4027,40.0994,39.022,39.9359,346125.71587983,0
+SM.US,D,20060906,000000,39.7446,39.7446,38.7808,38.8197,436457.20403788,0
+SM.US,D,20060907,000000,38.8297,39.5542,38.5536,39.4117,392021.42049997,0
+SM.US,D,20060908,000000,39.4117,39.4396,38.0842,38.2068,568180.21417818,0
+SM.US,D,20060911,000000,38.2068,38.2068,36.5863,36.673,1015325.4452731,0
+SM.US,D,20060912,000000,36.8922,37.2371,35.5577,35.8707,650229.78576391,0
+SM.US,D,20060913,000000,36.0142,36.2524,35.2687,36.0899,954023.81055218,0
+SM.US,D,20060914,000000,36.0042,36.1587,34.889,35.0973,579288.65837157,0
+SM.US,D,20060915,000000,34.879,35.3843,34.6199,35.174,534646.17810311,0
+SM.US,D,20060918,000000,35.3554,36.072,35.3554,35.9265,433522.31114061,0
+SM.US,D,20060919,000000,35.9086,36.1886,34.7614,35.3265,519555.31000913,0
+SM.US,D,20060920,000000,35.3265,35.6624,34.298,34.4973,493777.41824034,0
+SM.US,D,20060921,000000,34.5631,35.2209,34.4485,34.7455,534119.40245488,0
+SM.US,D,20060922,000000,34.9458,35.0305,33.9721,34.1635,284928.43290641,0
+SM.US,D,20060925,000000,33.9721,34.2502,33.1818,34.1336,652639.90977732,0
+SM.US,D,20060926,000000,34.1336,34.889,33.9821,34.7256,286604.08115887,0
+SM.US,D,20060927,000000,35.0016,35.4033,34.307,35.174,373474.90415361,0
+SM.US,D,20060928,000000,35.2687,35.7192,34.9458,35.2308,286712.44643508,0
+SM.US,D,20060929,000000,35.0405,35.488,34.7455,35.0305,304312.773379,0
+SM.US,D,20061002,000000,34.6488,35.0405,34.288,34.4007,404388.10595598,0
+SM.US,D,20061003,000000,34.3917,34.4007,32.6944,32.7702,908331.79251602,0
+SM.US,D,20061004,000000,32.7702,33.6661,31.9021,33.6382,525632.79591639,0
+SM.US,D,20061005,000000,34.0219,34.4973,34.0219,34.3249,401875.63695948,0
+SM.US,D,20061006,000000,34.5631,34.5631,33.6382,34.4007,306830.25928643,0
+SM.US,D,20061009,000000,34.8302,35.0405,34.1435,34.288,407113.29197614,0
+SM.US,D,20061010,000000,34.298,35.2986,34.298,35.0016,291317.97067387,0
+SM.US,D,20061011,000000,34.7156,34.8591,34.0787,34.2502,301904.65612996,0
+SM.US,D,20061012,000000,34.3349,35.0684,34.3149,35.0405,201929.66177169,0
+SM.US,D,20061013,000000,35.2886,36.063,35.1641,35.5777,399571.8714579,0
+SM.US,D,20061016,000000,35.5866,36.4746,35.5866,36.3501,246678.50055197,0
+SM.US,D,20061017,000000,36.1687,36.2165,35.0206,35.5179,401035.80606888,0
+SM.US,D,20061018,000000,35.7092,36.4647,35.3166,35.3943,429540.8906222,0
+SM.US,D,20061019,000000,35.6434,36.2245,35.5079,36.1976,281154.71250073,0
+SM.US,D,20061020,000000,36.2624,36.2624,35.2587,35.5577,205392.33369937,0
+SM.US,D,20061023,000000,35.2587,35.6823,34.7913,35.1641,236618.59074411,0
+SM.US,D,20061024,000000,35.1641,36.2424,35.0206,36.2424,308924.31791091,0
+SM.US,D,20061025,000000,36.1886,36.8833,35.6923,36.5504,298345.65951231,0
+SM.US,D,20061026,000000,36.7886,36.9779,35.8029,36.4547,299704.23899365,0
+SM.US,D,20061027,000000,36.2624,36.9291,36.0441,36.063,192185.81735276,0
+SM.US,D,20061030,000000,35.7481,35.8507,35.3554,35.4511,133922.42389442,0
+SM.US,D,20061031,000000,35.3554,35.8218,34.7814,35.5866,308714.61103381,0
+SM.US,D,20061101,000000,35.5079,35.6066,34.8202,35.0684,264913.96842033,0
+SM.US,D,20061102,000000,35.9753,36.6351,35.0016,35.9753,876059.00785013,0
+SM.US,D,20061103,000000,36.072,37.9805,35.8806,37.5032,802493.03265633,0
+SM.US,D,20061106,000000,37.4932,37.5709,36.7387,37.4653,299913.94587075,0
+SM.US,D,20061107,000000,37.4842,37.6297,36.6351,36.9201,405857.05747789,0
+SM.US,D,20061108,000000,36.7298,37.837,36.7019,37.4653,278640.23673986,0
+SM.US,D,20061109,000000,37.7912,38.3613,37.5131,37.542,383955.23109787,0
+SM.US,D,20061110,000000,37.3487,37.5331,36.9779,37.254,210419.27845674,0
+SM.US,D,20061113,000000,36.9779,36.9879,36.368,36.6451,307770.42839574,0
+SM.US,D,20061114,000000,36.8254,36.8553,36.072,36.6052,448718.53436424,0
+SM.US,D,20061115,000000,36.6052,37.4743,36.4846,37.0537,260511.12738333,0
+SM.US,D,20061116,000000,37.1504,37.3317,36.3301,36.4547,369912.89738941,0
+SM.US,D,20061117,000000,36.4647,37.6576,36.1198,37.3317,407535.71587691,0
+SM.US,D,20061120,000000,36.948,37.2281,36.4746,36.9291,258207.36188175,0
+SM.US,D,20061121,000000,37.1793,37.1793,36.4148,36.948,496610.96953671,0
+SM.US,D,20061122,000000,36.8354,37.1205,36.2245,36.8653,322444.89288208,0
+SM.US,D,20061124,000000,36.9291,37.4842,36.9291,37.2371,128682.76211339,0
+SM.US,D,20061127,000000,37.4055,37.6676,36.7587,36.8055,216499.77451057,0
+SM.US,D,20061128,000000,36.7387,37.3866,36.7387,37.264,342980.11272327,0
+SM.US,D,20061129,000000,37.2739,38.7719,37.264,38.6592,333239.2784509,0
+SM.US,D,20061130,000000,38.6592,38.742,37.9237,38.2456,360796.16683742,0
+SM.US,D,20061201,000000,38.0094,38.1589,37.254,38.1589,218175.42276302,0
+SM.US,D,20061204,000000,37.9337,37.9337,37.2739,37.8201,273505.93008847,0
+SM.US,D,20061205,000000,38.1211,38.1689,37.4553,37.8271,290900.56368403,0
+SM.US,D,20061206,000000,37.7722,37.9337,37.4254,37.5809,317521.29648998,0
+SM.US,D,20061207,000000,37.6945,38.0842,37.1892,37.857,284823.07777677,0
+SM.US,D,20061208,000000,38.1689,38.9832,38.1211,38.5048,571637.86919493,0
+SM.US,D,20061211,000000,38.4081,38.5536,37.7912,37.7912,329884.97179943,0
+SM.US,D,20061212,000000,37.7045,38.1031,36.9779,37.1892,335122.62681609,0
+SM.US,D,20061213,000000,37.4653,37.4842,36.968,37.264,325587.48589208,0
+SM.US,D,20061214,000000,37.5899,37.8669,37.3686,37.542,254119.58285151,0
+SM.US,D,20061215,000000,37.7812,37.8271,36.7098,36.7886,1422334.3855017,0
+SM.US,D,20061218,000000,36.7886,36.7886,35.3076,35.488,566190.50730116,0
+SM.US,D,20061219,000000,35.488,37.0447,35.4322,36.8354,473131.82635857,0
+SM.US,D,20061220,000000,36.8155,37.0726,36.0899,36.0899,211571.16120753,0
+SM.US,D,20061221,000000,36.2344,36.4746,35.8507,35.9454,222683.61892966,0
+SM.US,D,20061222,000000,35.9753,36.081,35.4979,35.5378,154671.36414146,0
+SM.US,D,20061226,000000,35.47,35.784,34.898,35.0405,203189.90979869,0
+SM.US,D,20061227,000000,35.0405,35.6524,34.9169,35.6255,216181.70235726,0
+SM.US,D,20061228,000000,35.5866,35.7571,35.4322,35.6923,227396.50506247,0
+SM.US,D,20061229,000000,35.5577,35.5966,34.9458,35.1541,221424.37428485,0
+SM.US,D,20070103,000000,34.9657,35.2587,32.9236,33.412,706507.48587397,0
+SM.US,D,20070104,000000,33.412,33.412,32.5609,33.0353,543659.56028983,0
+SM.US,D,20070105,000000,33.0163,33.3044,32.5908,33.0263,362894.23899064,0
+SM.US,D,20070108,000000,33.5924,33.6841,32.7323,33.1429,433625.65950588,0
+SM.US,D,20070109,000000,32.9236,33.1997,32.3197,32.8369,451546.06536749,0
+SM.US,D,20070110,000000,32.2539,32.513,32.0157,32.2719,347590.65387299,0
+SM.US,D,20070111,000000,32.2051,33.124,32.1044,32.2539,400828.10595615,0
+SM.US,D,20070112,000000,32.4443,33.0353,32.2898,32.9884,442010.92444348,0
+SM.US,D,20070116,000000,32.8758,33.3143,32.3775,32.523,377561.67980167,0
+SM.US,D,20070117,000000,32.3476,32.827,32.3476,32.6745,434466.49377867,0
+SM.US,D,20070118,000000,32.6745,33.0652,32.215,32.6267,293625.7497042,0
+SM.US,D,20070119,000000,33.114,33.3432,32.9236,33.3432,351681.4430498,0
+SM.US,D,20070122,000000,33.402,33.6562,32.4941,32.5997,431318.88385774,0
+SM.US,D,20070123,000000,33.3532,33.5545,33.0163,33.5445,429434.53211037,0
+SM.US,D,20070124,000000,33.5445,33.7608,32.7702,33.5146,456890.07889598,0
+SM.US,D,20070125,000000,33.6014,33.8495,32.6267,32.7323,499646.20065269,0
+SM.US,D,20070126,000000,32.9236,33.2585,32.7512,33.0353,408265.17472693,0
+SM.US,D,20070129,000000,33.114,33.8595,33.0951,33.2854,346021.36413237,0
+SM.US,D,20070130,000000,33.0163,33.9153,32.7512,33.7508,470407.6437206,0
+SM.US,D,20070131,000000,33.7508,34.6966,33.6113,34.3448,645831.96163785,0
+SM.US,D,20070201,000000,34.583,35.2687,34.3538,34.6488,477222.61553538,0
+SM.US,D,20070202,000000,34.8302,34.8302,34.2113,34.6299,223102.02930168,0
+SM.US,D,20070205,000000,34.7156,35.0873,34.3538,34.4674,320555.52422377,0
+SM.US,D,20070206,000000,34.7156,34.7535,34.0598,34.6388,494300.18035982,0
+SM.US,D,20070207,000000,34.6966,34.9747,34.2113,34.4585,465378.69219885,0
+SM.US,D,20070208,000000,34.4585,35.192,34.1535,34.9936,644363.01011594,0
+SM.US,D,20070209,000000,34.879,35.3166,34.7913,35.0594,323596.77563287,0
+SM.US,D,20070212,000000,34.889,34.9169,34.1635,34.3817,329817.74519289,0
+SM.US,D,20070213,000000,34.592,34.889,34.4096,34.889,309123.99096614,0
+SM.US,D,20070214,000000,34.889,35.3644,34.6588,35.1541,434762.49152387,0
+SM.US,D,20070215,000000,34.9657,35.0973,34.3717,35.0405,399360.15781642,0
+SM.US,D,20070216,000000,35.184,35.6434,34.7714,35.6165,451336.35849039,0
+SM.US,D,20070220,000000,35.5677,35.5777,34.5731,35.2787,661867.0123699,0
+SM.US,D,20070221,000000,35.2886,35.6434,35.0784,35.4511,311859.21080818,0
+SM.US,D,20070222,000000,35.5966,36.1687,35.2787,35.9943,430061.64597731,0
+SM.US,D,20070223,000000,36.4547,36.4547,35.4611,35.6624,676637.80154619,0
+SM.US,D,20070226,000000,35.8507,36.0242,35.4132,35.5866,533389.94360486,0
+SM.US,D,20070227,000000,34.8302,35.2308,34.1824,34.4385,692567.49714859,0
+SM.US,D,20070228,000000,34.4385,34.4874,33.9532,34.3628,742237.92555661,0
+SM.US,D,20070301,000000,34.1435,34.8013,33.402,34.4096,763886.89962548,0
+SM.US,D,20070302,000000,34.4196,34.4973,33.5924,33.6661,393806.43741082,0
+SM.US,D,20070305,000000,32.827,33.2286,32.6456,32.7323,425557.46333941,0
+SM.US,D,20070306,000000,33.2097,33.6014,33.0751,33.3921,456366.31339432,0
+SM.US,D,20070307,000000,33.402,34.5073,33.402,34.1246,371591.55578843,0
+SM.US,D,20070308,000000,34.1635,34.4485,33.402,33.5146,514631.71361703,0
+SM.US,D,20070309,000000,33.5924,33.8296,33.2386,33.412,313849.92106738,0
+SM.US,D,20070312,000000,33.412,33.412,32.6087,33.0064,373999.67303747,0
+SM.US,D,20070313,000000,33.0652,33.5346,32.817,32.9884,509707.11384274,0
+SM.US,D,20070314,000000,33.2097,33.2854,32.5908,33.1818,417280.56367803,0
+SM.US,D,20070315,000000,33.114,33.2774,32.8858,33.0751,187050.50731918,0
+SM.US,D,20070316,000000,32.9795,33.2097,32.6645,32.9426,531291.87145164,0
+SM.US,D,20070319,000000,33.3044,33.7897,33.1618,33.6203,376096.74180851,0
+SM.US,D,20070320,000000,33.4379,33.7508,33.3333,33.7419,340255.93008529,0
+SM.US,D,20070321,000000,33.9153,34.2203,33.6462,33.9821,647820.66513268,0
+SM.US,D,20070322,000000,34.2601,34.8103,34.0498,34.8103,467475.76096989,0
+SM.US,D,20070323,000000,34.8302,35.0305,34.4874,34.9936,401662.91993581,0
+SM.US,D,20070326,000000,35.0116,35.4033,34.8202,35.3744,389929.36863987,0
+SM.US,D,20070327,000000,35.184,35.5966,35.1162,35.47,329674.26154014,0
+SM.US,D,20070328,000000,35.7292,36.4148,35.5478,36.4148,1116341.9503415,0
+SM.US,D,20070329,000000,36.3012,36.3012,34.7156,35.0873,2271144.5432968,0
+SM.US,D,20070330,000000,35.0784,35.4222,34.889,35.0016,2581432.4576,0
+SM.US,D,20070402,000000,35.0116,35.174,34.8392,35.1451,535798.0608539,0
+SM.US,D,20070403,000000,35.1162,35.1162,34.5531,35.0016,421994.45319302,0
+SM.US,D,20070404,000000,35.0116,35.2587,34.6388,35.2587,510228.87258003,0
+SM.US,D,20070405,000000,35.2498,35.3744,34.9837,35.2587,404388.10595598,0
+SM.US,D,20070409,000000,35.192,35.4132,34.879,35.0784,335228.98532792,0
+SM.US,D,20070410,000000,35.2109,35.6255,35.1352,35.6165,303686.66289425,0
+SM.US,D,20070411,000000,35.48,35.6823,35.3455,35.4979,347071.90528226,0
+SM.US,D,20070412,000000,35.6335,36.2624,35.5866,36.2165,371382.85229351,0
+SM.US,D,20070413,000000,36.1099,36.1886,35.9265,36.1198,173640.30438859,0
+SM.US,D,20070416,000000,36.1587,36.1587,35.6624,35.8507,308506.91092108,0
+SM.US,D,20070417,000000,35.9175,36.1687,35.3843,35.4511,447147.23785924,0
+SM.US,D,20070418,000000,35.4033,35.4511,34.8302,34.9458,447040.87934741,0
+SM.US,D,20070419,000000,34.9458,34.9458,34.2013,34.3717,471246.47122901,0
+SM.US,D,20070420,000000,34.6877,34.8013,34.0688,34.298,803123.15666983,0
+SM.US,D,20070423,000000,34.3448,34.9358,34.298,34.8013,392021.42049997,0
+SM.US,D,20070424,000000,34.8013,35.1541,34.7455,34.9069,831832.93118933,0
+SM.US,D,20070425,000000,35.3076,36.3401,35.3076,36.1099,1133108.466688,0
+SM.US,D,20070426,000000,36.0441,36.3212,35.7292,35.9753,526158.56818243,0
+SM.US,D,20070427,000000,35.8806,36.1976,35.7571,35.9175,336904.63358038,0
+SM.US,D,20070430,000000,35.9554,36.1198,34.9458,34.9458,531396.2231991,0
+SM.US,D,20070501,000000,34.8491,35.5179,34.6388,35.3554,364882.94248548,0
+SM.US,D,20070502,000000,35.4222,36.2524,35.2886,36.081,699587.15892955,0
+SM.US,D,20070503,000000,36.081,36.081,35.5378,35.5777,1048270.4960043,0
+SM.US,D,20070504,000000,35.5866,36.1487,35.5278,35.7003,433731.01463553,0
+SM.US,D,20070507,000000,35.5079,35.5179,34.9259,35.3554,603599.60538281,0
+SM.US,D,20070508,000000,35.2787,35.2787,34.4874,35.1451,459198.8613085,0
+SM.US,D,20070509,000000,35.0495,35.0594,34.4585,34.9069,444528.41035091,0
+SM.US,D,20070510,000000,35.4611,35.4611,34.1635,34.298,521231.96164377,0
+SM.US,D,20070511,000000,34.4874,34.8491,34.1056,34.7714,542086.25702046,0
+SM.US,D,20070514,000000,34.7355,35.2209,34.7355,34.9259,334073.08904838,0
+SM.US,D,20070515,000000,34.8591,35.2009,34.6388,34.8302,294778.63583717,0
+SM.US,D,20070516,000000,34.8302,34.9936,34.5073,34.8392,279795.12963721,0
+SM.US,D,20070517,000000,34.9169,35.7571,34.8202,35.5478,493255.65950305,0
+SM.US,D,20070518,000000,35.5677,35.8707,35.4132,35.5677,416442.7395518,0
+SM.US,D,20070521,000000,35.5478,35.9454,35.4511,35.8318,538045.63695301,0
+SM.US,D,20070522,000000,35.8318,36.1487,35.5577,35.6335,451648.41035057,0
+SM.US,D,20070523,000000,36.1198,36.1198,35.2787,35.2787,289121.5670663,0
+SM.US,D,20070524,000000,35.2886,35.6624,34.4007,34.6299,602239.0191371,0
+SM.US,D,20070525,000000,35.0206,35.0873,34.592,34.8491,251080.33820678,0
+SM.US,D,20070529,000000,34.7614,35.0973,34.6199,34.8103,249927.4520738,0
+SM.US,D,20070530,000000,34.6388,35.4222,34.5163,35.3365,632103.68655395,0
+SM.US,D,20070531,000000,35.3365,35.7192,35.3365,35.6524,434779.54902105,0
+SM.US,D,20070601,000000,35.7092,36.5863,35.6524,36.3501,632519.08677941,0
+SM.US,D,20070604,000000,36.3012,36.8354,36.2624,36.7098,534119.40245488,0
+SM.US,D,20070605,000000,36.8055,37.2181,36.4348,37.1404,984412.24347069,0
+SM.US,D,20070606,000000,37.1404,37.1404,36.5304,36.9201,663333.95712744,0
+SM.US,D,20070607,000000,36.9391,37.245,35.7481,35.7481,570063.56254337,0
+SM.US,D,20070608,000000,35.7391,35.7391,35.3644,35.6066,577714.35172001,0
+SM.US,D,20070611,000000,35.5079,36.3501,35.5079,35.9454,285661.90528518,0
+SM.US,D,20070612,000000,35.7292,36.378,35.4222,35.9943,601503.53999396,0
+SM.US,D,20070613,000000,36.2424,36.5215,35.6434,36.3401,469046.0540927,0
+SM.US,D,20070614,000000,36.1976,37.0636,36.1976,36.8833,604018.01575483,0
+SM.US,D,20070615,000000,37.1205,37.7045,36.9879,37.7045,597523.12285773,0
+SM.US,D,20070618,000000,37.6855,38.0374,37.552,37.857,577609.99997255,0
+SM.US,D,20070619,000000,37.7134,38.3533,37.3866,38.0453,553718.46671551,0
+SM.US,D,20070620,000000,38.0094,38.0374,36.7387,36.8155,480151.48813952,0
+SM.US,D,20070621,000000,37.0248,37.245,36.4647,36.9201,490003.69783466,0
+SM.US,D,20070622,000000,36.7886,36.8922,35.9554,36.1487,654527.27167126,0
+SM.US,D,20070625,000000,36.1587,36.5504,35.5866,36.2624,797149.01912784,0
+SM.US,D,20070626,000000,36.1587,36.2165,34.1336,34.5073,1516960.3494206,0
+SM.US,D,20070627,000000,34.5073,35.0405,33.3143,35.0116,1780722.4350901,0
+SM.US,D,20070628,000000,35.1641,35.2109,33.9243,34.2601,1009559.0078438,0
+SM.US,D,20070629,000000,34.5731,35.3076,34.5531,34.9458,631998.3314243,0
+SM.US,D,20070702,000000,34.8691,35.0684,34.5442,34.879,585784.55465085,0
+SM.US,D,20070703,000000,34.8103,35.4511,34.7455,35.0973,219954.41938075,0
+SM.US,D,20070705,000000,35.0973,35.2986,34.3717,34.4286,588509.74067101,0
+SM.US,D,20070706,000000,34.6687,34.8491,34.3149,34.3628,550889.93233007,0
+SM.US,D,20070709,000000,34.3538,35.3365,34.3538,35.174,562937.54225058,0
+SM.US,D,20070710,000000,34.9259,34.9747,34.3917,34.4286,769687.4520491,0
+SM.US,D,20070711,000000,34.2402,34.6687,34.1056,34.4485,417595.62568477,0
+SM.US,D,20070712,000000,34.7156,34.7256,34.2203,34.592,685651.18373291,0
+SM.US,D,20070713,000000,34.3538,35.0594,34.3538,34.8591,189462.63809697,0
+SM.US,D,20070716,000000,34.7355,35.0784,33.992,34.3717,381438.74857263,0
+SM.US,D,20070717,000000,34.5531,35.192,34.2203,34.307,652851.6234188,0
+SM.US,D,20070718,000000,34.0688,34.3717,33.8196,34.3717,895442.34494053,0
+SM.US,D,20070719,000000,34.4674,34.9558,34.2781,34.8491,762777.15892654,0
+SM.US,D,20070720,000000,34.8591,35.0305,34.4674,34.6787,901625.18597744,0
+SM.US,D,20070723,000000,34.5731,34.5731,33.5057,33.6382,778288.44415692,0
+SM.US,D,20070724,000000,33.402,33.5057,32.4074,32.6167,673390.85678874,0
+SM.US,D,20070725,000000,32.827,33.0851,31.9111,32.235,1091719.9548523,0
+SM.US,D,20070726,000000,32.1782,32.3097,31.2523,31.4795,1286735.3099727,0
+SM.US,D,20070727,000000,31.3181,31.7187,30.9105,31.2523,1228263.2130194,0
+SM.US,D,20070730,000000,31.6818,32.1961,31.4048,31.8742,886956.74178423,0
+SM.US,D,20070731,000000,32.2051,32.6366,31.7088,31.7676,600874.41936265,0
+SM.US,D,20070801,000000,31.6998,32.1503,31.0819,31.5094,686908.42161335,0
+SM.US,D,20070802,000000,31.4427,32.0845,31.0619,31.4237,573106.82071684,0
+SM.US,D,20070803,000000,32.4443,34.1146,31.2523,31.9111,3278821.2061576,0
+SM.US,D,20070806,000000,31.7775,31.9021,31.1666,31.7965,1421496.5613755,0
+SM.US,D,20070807,000000,31.7476,32.4642,31.5184,32.1692,1383141.2738914,0
+SM.US,D,20070808,000000,32.3974,32.7781,31.4895,31.5662,1739327.9029613,0
+SM.US,D,20070809,000000,31.1098,31.4337,30.2896,30.3474,2764504.5545473,0
+SM.US,D,20070810,000000,30.0593,31.4526,29.7743,31.348,1772024.1149101,0
+SM.US,D,20070813,000000,31.7377,33.2854,31.7088,32.533,1191373.8669107,0
+SM.US,D,20070814,000000,33.1818,33.2097,32.3287,32.533,677684.32916734,0
+SM.US,D,20070815,000000,32.5529,33.2685,31.9489,32.0646,831308.16230547,0
+SM.US,D,20070816,000000,31.633,31.9489,30.9005,31.4048,1264204.3629613,0
+SM.US,D,20070817,000000,31.7476,32.7512,31.7476,32.3476,685440.47347362,0
+SM.US,D,20070820,000000,32.2051,32.3576,31.5573,32.1881,440962.39005796,0
+SM.US,D,20070821,000000,32.0446,32.3675,31.3868,31.643,523748.44416902,0
+SM.US,D,20070822,000000,32.0745,32.1503,31.3868,31.5094,563045.90752679,0
+SM.US,D,20070823,000000,31.6529,31.8921,31.4795,31.6818,488222.69445256,0
+SM.US,D,20070824,000000,31.7476,32.0257,31.6729,31.931,321709.41373894,0
+SM.US,D,20070827,000000,31.6998,31.9868,31.5284,31.8543,327893.25815803,0
+SM.US,D,20070828,000000,31.5862,31.7865,31.0141,31.0819,457312.50279675,0
+SM.US,D,20070829,000000,31.2692,31.4606,31.1197,31.2792,527414.80268068,0
+SM.US,D,20070830,000000,30.9942,31.4606,30.8905,31.2055,515259.83086615,0
+SM.US,D,20070831,000000,31.5284,32.0347,31.4048,31.8254,315003.81058255,0
+SM.US,D,20070904,000000,32.1592,32.8957,31.9868,32.533,459301.20629159,0
+SM.US,D,20070905,000000,32.2539,32.9795,32.235,32.9605,625291.72488573,0
+SM.US,D,20070906,000000,33.1519,33.3044,32.5908,33.0452,552462.23221726,0
+SM.US,D,20070907,000000,32.7602,32.9236,32.2639,32.817,287860.31565712,0
+SM.US,D,20070910,000000,32.6845,32.8658,32.235,32.7512,652851.6234188,0
+SM.US,D,20070911,000000,32.9426,33.2097,32.5609,33.1907,324747.65500148,0
+SM.US,D,20070912,000000,32.9795,33.6014,32.9605,33.5057,520920.91316577,0
+SM.US,D,20070913,000000,33.7229,34.0887,33.3821,33.9621,547744.32917352,0
+SM.US,D,20070914,000000,33.7897,34.0309,33.5346,33.9532,386262.00674602,0
+SM.US,D,20070917,000000,33.9532,34.307,33.3622,33.5924,413191.78126559,0
+SM.US,D,20070918,000000,33.5545,33.8974,32.9695,33.8595,438867.32805129,0
+SM.US,D,20070919,000000,33.8495,34.1146,33.5545,33.5744,728822.70571508,0
+SM.US,D,20070920,000000,33.6661,33.9621,33.4309,33.8395,307981.13865504,0
+SM.US,D,20070921,000000,33.9432,34.0887,33.713,33.8196,280633.95714562,0
+SM.US,D,20070924,000000,33.6562,33.7508,32.9336,33.0951,295406.7530863,0
+SM.US,D,20070925,000000,32.7781,32.9795,32.5908,32.8658,162425.50168337,0
+SM.US,D,20070926,000000,33.0552,33.3821,32.7034,33.0652,212201.28522103,0
+SM.US,D,20070927,000000,33.2774,33.8296,33.2774,33.7798,599092.41259836,0
+SM.US,D,20070928,000000,33.8874,34.3249,33.8495,34.0409,433102.89738641,0
+SM.US,D,20071001,000000,33.7798,34.592,33.7798,34.5163,263969.78578227,0
+SM.US,D,20071002,000000,34.3538,34.5442,34.002,34.5073,413087.42951813,0
+SM.US,D,20071003,000000,34.5262,34.889,34.1056,34.6966,305256.95601706,0
+SM.US,D,20071004,000000,34.7814,35.0684,34.3717,34.8392,300644.40810296,0
+SM.US,D,20071005,000000,35.1641,35.6066,35.0016,35.4421,305047.24913995,0
+SM.US,D,20071008,000000,35.1352,35.4611,35.0495,35.2209,287235.20855456,0
+SM.US,D,20071009,000000,35.2886,35.8318,35.2886,35.775,254014.22772186,0
+SM.US,D,20071010,000000,35.6524,36.2165,35.5677,36.1099,464750.57494973,0
+SM.US,D,20071011,000000,36.2524,37.837,36.1687,37.3866,1229307.7338762,0
+SM.US,D,20071012,000000,37.542,37.9337,37.4653,37.837,652431.20628241,0
+SM.US,D,20071015,000000,38.0842,38.1031,37.2739,37.562,673074.7913998,0
+SM.US,D,20071016,000000,37.6945,38.3613,37.4743,38.1878,837808.07211351,0
+SM.US,D,20071017,000000,38.5915,39.5921,38.3792,39.2592,1649837.249076,0
+SM.US,D,20071018,000000,39.4585,39.9937,38.9732,39.9937,702522.05182681,0
+SM.US,D,20071019,000000,39.8313,40.0316,39.1446,39.2114,604120.36073792,0
+SM.US,D,20071022,000000,38.733,38.742,37.9536,38.6104,710905.31000003,0
+SM.US,D,20071023,000000,38.8297,39.2303,38.1878,38.5048,1270912.9762643,0
+SM.US,D,20071024,000000,38.4649,39.1356,38.2736,39.1057,1396764.1938457,0
+SM.US,D,20071025,000000,39.327,39.7934,39.0589,39.7934,656517.98193047,0
+SM.US,D,20071026,000000,39.9838,40.7871,39.8702,40.7203,1150506.1104301,0
+SM.US,D,20071029,000000,40.7671,40.9375,40.2608,40.3834,642373.30323892,0
+SM.US,D,20071030,000000,40.3834,40.9475,39.7446,39.8313,626024.19388231,0
+SM.US,D,20071031,000000,39.8702,40.8459,39.5542,40.4213,827748.16230564,0
+SM.US,D,20071101,000000,40.1372,40.8459,39.5263,40.1193,835607.6549772,0
+SM.US,D,20071102,000000,40.4592,41.988,40.4592,41.5116,1306645.4227113,0
+SM.US,D,20071105,000000,41.1777,41.8355,40.8907,41.5495,833407.23784089,0
+SM.US,D,20071106,000000,41.8166,42.4664,41.5584,42.0558,969948.48924364,0
+SM.US,D,20071107,000000,41.7877,41.988,41.0352,41.1478,797777.13637696,0
+SM.US,D,20071108,000000,41.1867,41.5973,40.3665,40.7492,1164470.180328,0
+SM.US,D,20071109,000000,40.4313,40.7581,39.8223,40.2608,900471.29646228,0
+SM.US,D,20071112,000000,39.917,40.0406,38.6403,38.6403,831832.93118933,0
+SM.US,D,20071113,000000,38.7151,39.1845,38.15,39.0021,531003.90076394,0
+SM.US,D,20071114,000000,39.2303,39.8313,39.2203,39.2493,438766.98983258,0
+SM.US,D,20071115,000000,39.0589,39.0868,37.5709,38.3134,777307.13637794,0
+SM.US,D,20071116,000000,38.7051,38.9034,38.2935,38.6961,475854.00223217,0
+SM.US,D,20071119,000000,38.4081,39.3738,38.4081,39.0868,460675.83988791,0
+SM.US,D,20071120,000000,39.1257,39.8223,38.8765,39.2692,829528.16230556,0
+SM.US,D,20071121,000000,38.9832,39.2692,38.6204,38.6303,449451.00336083,0
+SM.US,D,20071123,000000,38.742,39.6011,38.6014,39.4396,92425.546782529,0
+SM.US,D,20071126,000000,39.3469,39.7446,38.6961,38.6961,392234.13752364,0
+SM.US,D,20071127,000000,38.7998,38.7998,37.0826,37.5032,683938.41033953,0
+SM.US,D,20071128,000000,37.847,37.847,37.1982,37.6397,558724.34044695,0
+SM.US,D,20071129,000000,37.6945,38.1689,37.3965,37.5709,461070.16908744,0
+SM.US,D,20071130,000000,37.5709,38.0453,36.9779,37.5032,487697.9255687,0
+SM.US,D,20071203,000000,37.1982,38.2556,37.1982,38.1121,404807.51971019,0
+SM.US,D,20071204,000000,37.9536,38.7998,37.837,38.6503,594465.81733364,0
+SM.US,D,20071205,000000,38.9034,38.9034,38.3333,38.5626,453369.21080145,0
+SM.US,D,20071206,000000,38.3613,40.0037,38.2835,39.8881,544391.02590423,0
+SM.US,D,20071207,000000,39.8971,40.1462,39.1934,39.4486,472566.92218724,0
+SM.US,D,20071210,000000,39.6798,40.3565,39.4396,39.611,624451.89399512,0
+SM.US,D,20071211,000000,39.8412,39.9937,38.3613,38.426,565660.72150637,0
+SM.US,D,20071212,000000,38.7619,40.4502,38.5626,40.3087,567446.74179941,0
+SM.US,D,20071213,000000,39.8781,40.2409,39.6409,39.9648,439752.31114032,0
+SM.US,D,20071214,000000,39.7446,40.1372,39.5353,40.0406,484115.85116076,0
+SM.US,D,20071217,000000,40.2509,40.2509,38.446,38.5048,432763.75420717,0
+SM.US,D,20071218,000000,38.6961,38.723,37.5032,38.1689,811820.47346762,0
+SM.US,D,20071219,000000,37.9805,38.1878,37.0726,37.245,864845.2085271,0
+SM.US,D,20071220,000000,37.6297,37.6776,35.0405,35.0405,1647121.0934956,0
+SM.US,D,20071221,000000,35.3076,36.7198,35.3076,36.4059,1050674.5997246,0
+SM.US,D,20071224,000000,36.4846,36.9879,36.1786,36.8733,183474.45320436,0
+SM.US,D,20071226,000000,36.7786,37.4932,36.673,37.2819,371171.13865203,0
+SM.US,D,20071227,000000,37.2819,37.2919,36.3301,36.3879,442040.0225269,0
+SM.US,D,20071228,000000,36.7387,37.4155,36.664,37.3686,640033.4159786,0
+SM.US,D,20071231,000000,37.552,37.6297,36.5863,36.8454,260511.12738333,0
+SM.US,D,20080102,000000,36.8922,37.5998,36.8553,37.542,420214.45319311,0
+SM.US,D,20080103,000000,37.7423,38.1211,37.4454,37.7423,749048.88384264,0
+SM.US,D,20080104,000000,37.4553,37.6855,35.9753,36.1786,563882.72827083,0
+SM.US,D,20080107,000000,36.0999,36.6052,35.9654,36.5773,697048.60199618,0
+SM.US,D,20080108,000000,36.6251,36.7975,35.5079,35.5777,656517.98193047,0
+SM.US,D,20080109,000000,35.5966,36.0999,35.174,35.9943,582012.84100954,0
+SM.US,D,20080110,000000,35.7571,36.0142,35.3554,35.9654,620785.53548346,0
+SM.US,D,20080111,000000,35.9175,35.9753,35.3943,35.5966,429017.12512053,0
+SM.US,D,20080114,000000,35.784,36.0999,35.2009,36.0441,639647.11383657,0
+SM.US,D,20080115,000000,35.4322,35.9175,34.8392,34.9169,1195364.3178688,0
+SM.US,D,20080116,000000,34.9169,35.0784,33.7698,34.4007,672231.95036264,0
+SM.US,D,20080117,000000,34.4973,34.7066,32.3386,32.4443,847712.45768237,0
+SM.US,D,20080118,000000,32.9695,34.298,32.6556,32.8469,1057347.0912688,0
+SM.US,D,20080122,000000,31.7865,33.2685,31.6529,32.9236,1103987.3054718,0
+SM.US,D,20080123,000000,32.3875,32.533,30.2497,31.8443,1037853.3821378,0
+SM.US,D,20080124,000000,31.7865,32.6456,31.4995,32.2808,636893.83311516,0
+SM.US,D,20080125,000000,32.5808,32.9795,32.0347,32.2998,528109.14315416,0
+SM.US,D,20080128,000000,32.0058,32.808,31.7277,32.808,465170.99208612,0
+SM.US,D,20080129,000000,32.9047,33.3532,32.5708,33.105,602029.31226,0
+SM.US,D,20080130,000000,33.1907,34.4096,33.0452,33.6203,660559.6053801,0
+SM.US,D,20080131,000000,33.402,33.7897,33.1429,33.6113,547026.91090974,0
+SM.US,D,20080201,000000,32.523,33.3622,32.1224,33.2854,1092178.5005118,0
+SM.US,D,20080204,000000,32.9795,33.3721,32.5529,33.0452,876686.12171707,0
+SM.US,D,20080205,000000,32.4542,32.7881,32.2719,32.3974,907946.49375617,0
+SM.US,D,20080206,000000,32.5429,32.6366,31.6529,31.6818,648032.37877416,0
+SM.US,D,20080207,000000,31.4895,31.5951,31.033,31.4337,1505223.7879781,0
+SM.US,D,20080208,000000,31.4427,32.9974,31.4427,32.9795,1389117.4181978,0
+SM.US,D,20080211,000000,32.9516,34.1924,32.9516,34.0309,1114934.205133,0
+SM.US,D,20080212,000000,34.1824,34.7535,34.0409,34.4096,806180.46219393,0
+SM.US,D,20080213,000000,34.602,34.602,33.8395,33.9332,711034.74630217,0
+SM.US,D,20080214,000000,34.1724,34.3538,33.4379,33.4379,603304.6110198,0
+SM.US,D,20080215,000000,33.5146,33.6841,33.3044,33.5744,549851.43176643,0
+SM.US,D,20080219,000000,33.9243,34.6199,33.7798,33.8974,453014.01350722,0
+SM.US,D,20080220,000000,33.8196,35.2009,33.6761,34.7535,592354.70121198,0
+SM.US,D,20080221,000000,34.6787,34.6787,33.402,33.6462,674907.97065563,0
+SM.US,D,20080222,000000,33.402,33.7419,32.2051,33.1329,1327301.0484149,0
+SM.US,D,20080225,000000,33.4957,35.0684,33.4957,34.9837,788260.05633232,0
+SM.US,D,20080226,000000,35.0684,35.5278,34.3538,35.5179,779759.40244321,0
+SM.US,D,20080227,000000,35.1162,35.3943,34.5163,34.8302,570168.91767301,0
+SM.US,D,20080228,000000,34.7355,36.5215,34.6787,36.1099,727618.64709056,0
+SM.US,D,20080229,000000,35.8806,35.8806,35.1162,35.192,909151.55576288,0
+SM.US,D,20080303,000000,35.2886,35.9943,35.1641,35.9853,1007987.7113388,0
+SM.US,D,20080304,000000,35.5966,35.8318,34.012,34.3149,1370860.8793035,0
+SM.US,D,20080305,000000,34.6488,35.2408,34.3249,35.0873,986715.00559008,0
+SM.US,D,20080306,000000,35.0016,35.2308,34.4007,34.7256,734455.69331346,0
+SM.US,D,20080307,000000,34.2203,34.5163,33.4379,33.6283,556560.04506938,0
+SM.US,D,20080310,000000,33.7319,33.7319,32.7034,33.402,617014.82522434,0
+SM.US,D,20080311,000000,33.7608,34.2502,32.8469,33.7229,963451.58958217,0
+SM.US,D,20080312,000000,33.4668,34.0309,33.0263,33.703,617385.07325138,0
+SM.US,D,20080313,000000,33.7798,34.7535,33.0552,34.602,787822.58169875,0
+SM.US,D,20080314,000000,34.8202,34.8302,33.6113,34.0409,755923.05520646,0
+SM.US,D,20080317,000000,33.6462,33.6462,32.3775,32.7781,654798.18486178,0
+SM.US,D,20080318,000000,33.6014,34.7614,33.3622,34.7256,927279.66173721,0
+SM.US,D,20080319,000000,34.4196,35.1252,33.3044,33.3044,1085788.9627443,0
+SM.US,D,20080320,000000,33.1618,33.3532,32.3476,32.5708,1158035.4903621,0
+SM.US,D,20080324,000000,32.7323,33.5744,32.513,33.1997,650715.42274247,0
+SM.US,D,20080325,000000,33.1997,34.583,33.1818,34.5631,673899.5715576,0
+SM.US,D,20080326,000000,34.6099,36.0142,34.6099,35.9175,884334.90412933,0
+SM.US,D,20080327,000000,36.2065,36.968,34.9747,36.1786,1001820.9244169,0
+SM.US,D,20080328,000000,36.6251,36.9022,36.0142,36.3501,799765.8398718,0
+SM.US,D,20080331,000000,36.4547,36.7886,36.072,36.7387,584842.37877716,0
+SM.US,D,20080401,000000,37.0537,37.0537,36.0042,36.6052,608840.27054603,0
+SM.US,D,20080402,000000,36.4059,37.1982,36.0999,37.0168,573213.17922868,0
+SM.US,D,20080403,000000,36.664,37.2181,36.664,37.0447,792824.44190144,0
+SM.US,D,20080404,000000,37.5709,37.5709,36.7886,37.1982,718725.67076629,0
+SM.US,D,20080407,000000,37.3317,37.847,37.0168,37.3487,754538.38778826,0
+SM.US,D,20080408,000000,37.4932,38.3433,37.4354,38.1978,774158.52307482,0
+SM.US,D,20080409,000000,38.1689,38.5536,37.6576,37.7423,630545.43401738,0
+SM.US,D,20080410,000000,37.837,38.1211,37.4842,38.0453,1010677.7789824,0
+SM.US,D,20080411,000000,37.9536,37.9536,36.8155,36.9779,876160.34945103,0
+SM.US,D,20080414,000000,37.0447,37.9437,36.8733,37.8759,687539.54900904,0
+SM.US,D,20080415,000000,37.9905,38.5915,37.7134,38.5915,998184.66737082,0
+SM.US,D,20080416,000000,38.5915,39.4884,38.3533,39.4884,886325.61438854,0
+SM.US,D,20080417,000000,39.4486,40.1462,39.3928,40.1462,1309457.9029817,0
+SM.US,D,20080418,000000,40.3176,41.2046,39.4316,41.108,871887.94809836,0
+SM.US,D,20080421,000000,41.108,41.3671,40.3665,41.1279,724969.71811661,0
+SM.US,D,20080422,000000,42.0558,42.9438,41.2335,42.4853,1620047.8353232,0
+SM.US,D,20080423,000000,42.6667,42.6667,41.0442,41.7109,655741.36411765,0
+SM.US,D,20080424,000000,41.7209,41.9501,40.211,41.0352,707035.26490439,0
+SM.US,D,20080425,000000,41.3202,41.978,41.0073,41.8355,615844.88159418,0
+SM.US,D,20080428,000000,42.0259,42.1036,41.2913,41.8166,502151.64597388,0
+SM.US,D,20080429,000000,41.5216,41.5684,40.3565,40.4213,498397.99321194,0
+SM.US,D,20080430,000000,40.8817,41.7966,40.6625,41.7209,1098370.3719884,0
+SM.US,D,20080501,000000,41.5116,41.5495,39.0021,40.499,996464.87030213,0
+SM.US,D,20080502,000000,42.2461,43.4182,41.701,43.2278,1596756.3246141,0
+SM.US,D,20080505,000000,43.3324,45.0227,43.3324,44.929,1868653.8330566,0
+SM.US,D,20080506,000000,45.1194,46.1589,44.929,45.6725,1231860.3381602,0
+SM.US,D,20080507,000000,45.9097,46.0443,44.5443,44.8493,703094.98305565,0
+SM.US,D,20080508,000000,45.0427,46.121,44.5922,46.0532,690017.90301117,0
+SM.US,D,20080509,000000,46.424,46.424,44.8593,46.0821,974800.84550046,0
+SM.US,D,20080512,000000,46.702,46.702,45.3277,45.7692,1007031.4881145,0
+SM.US,D,20080513,000000,46.1768,47.5811,45.5948,47.4266,1044037.2265569,0
+SM.US,D,20080514,000000,47.61,47.8751,46.8057,47.3788,1161838.3088512,0
+SM.US,D,20080515,000000,47.5711,47.8352,46.3652,47.2651,962028.79364086,0
+SM.US,D,20080516,000000,47.8551,48.0216,47.1146,48.0116,565042.63807912,0
+SM.US,D,20080519,000000,48.2289,48.8099,47.6648,48.6295,582034.91541766,0
+SM.US,D,20080520,000000,48.6395,49.8614,48.1721,49.8424,804404.47572276,0
+SM.US,D,20080521,000000,50.1484,50.1484,48.5548,48.774,1240248.6132443,0
+SM.US,D,20080522,000000,48.6684,49.2584,48.2757,48.7152,1030934.0585756,0
+SM.US,D,20080523,000000,48.7152,49.08,47.0469,47.8651,986936.75305343,0
+SM.US,D,20080527,000000,47.7136,47.7525,46.9024,47.1346,578641.47686089,0
+SM.US,D,20080528,000000,46.6921,47.2253,45.9765,47.1426,843155.09578856,0
+SM.US,D,20080529,000000,47.2163,47.4565,46.0622,46.3742,1339819.2445812,0
+SM.US,D,20080530,000000,46.4439,48.7252,46.1399,48.6295,1513262.8860611,0
+SM.US,D,20080602,000000,48.3734,50.4703,48.0694,49.7388,1331221.2626199,0
+SM.US,D,20080603,000000,50.0437,50.0437,48.1242,48.2468,1430213.945817,0
+SM.US,D,20080604,000000,48.3634,48.3634,46.7688,46.8535,1018188.0946528,0
+SM.US,D,20080605,000000,47.2253,48.7063,46.8635,48.5907,1355162.9649863,0
+SM.US,D,20080606,000000,48.7651,51.2357,48.5079,50.6925,1609573.5286721,0
+SM.US,D,20080609,000000,50.8809,54.3651,50.7683,53.8987,2060828.6132053,0
+SM.US,D,20080610,000000,55.4325,56.9713,53.9336,55.6348,2782527.305392,0
+SM.US,D,20080611,000000,55.9787,56.8836,54.8315,56.4262,1491494.509512,0
+SM.US,D,20080612,000000,56.2816,56.2906,54.7458,55.2342,1282388.6583381,0
+SM.US,D,20080613,000000,55.6448,56.2816,54.5744,56.1391,1300139.4926101,0
+SM.US,D,20080616,000000,56.8547,58.5629,55.7365,56.0275,2006631.9277513,0
+SM.US,D,20080617,000000,56.3305,58.7822,55.6797,58.7523,2083707.7338356,0
+SM.US,D,20080618,000000,58.258,59.9383,57.8753,59.9104,1128619.3347829,0
+SM.US,D,20080619,000000,60.0439,60.5781,57.1158,59.7669,2882888.6018923,0
+SM.US,D,20080620,000000,59.9004,61.1502,59.0692,59.2396,2069343.3144451,0
+SM.US,D,20080623,000000,59.4808,61.5508,58.3905,61.5508,1930338.759773,0
+SM.US,D,20080624,000000,61.5907,61.5907,59.2297,59.2396,1804822.6718421,0
+SM.US,D,20080625,000000,60.025,60.0539,56.7032,58.4005,1443859.9435616,0
+SM.US,D,20080626,000000,59.1918,59.4898,57.5065,58.7523,1581934.3629462,0
+SM.US,D,20080627,000000,58.7523,60.7176,58.3337,60.4635,1367487.5083905,0
+SM.US,D,20080630,000000,61.2548,62.0272,60.7176,61.6824,1736992.0292297,0
+SM.US,D,20080701,000000,58.9835,59.9293,57.953,59.6512,1950254.8928047,0
+SM.US,D,20080702,000000,61.0844,62.5823,58.2021,58.3058,1888342.1983319,0
+SM.US,D,20080703,000000,58.3138,58.3138,54.0213,55.873,1209766.8657824,0
+SM.US,D,20080707,000000,55.0628,56.2338,52.5901,53.5917,2213098.8837731,0
+SM.US,D,20080708,000000,52.2463,53.0217,48.2388,51.9892,2584225.8736089,0
+SM.US,D,20080709,000000,52.1337,54.7359,51.3194,51.6274,1604790.4057862,0
+SM.US,D,20080710,000000,51.7111,54.3562,51.141,54.1758,1383745.3099681,0
+SM.US,D,20080711,000000,55.0129,56.1491,53.525,54.8017,1155999.6279045,0
+SM.US,D,20080714,000000,55.6986,56.9623,54.6681,55.1594,1141055.2536098,0
+SM.US,D,20080715,000000,55.3667,55.9697,53.0865,53.4961,1209542.1081725,0
+SM.US,D,20080716,000000,51.6573,51.8456,47.4366,48.3834,3251831.2287068,0
+SM.US,D,20080717,000000,48.2757,48.9634,43.9942,45.2041,2432362.9762091,0
+SM.US,D,20080718,000000,45.4612,46.8635,42.9438,45.1104,1694945.2986793,0
+SM.US,D,20080721,000000,45.3965,46.6831,44.4507,46.6831,1361782.2772746,0
+SM.US,D,20080722,000000,45.817,45.9097,43.3414,43.9454,1914239.4925809,0
+SM.US,D,20080723,000000,43.754,43.8298,41.4638,41.6262,1723299.8759046,0
+SM.US,D,20080724,000000,42.1534,42.8162,39.7635,41.2525,2280460.946904,0
+SM.US,D,20080725,000000,41.4548,43.4271,41.3013,42.3597,1252318.2975729,0
+SM.US,D,20080728,000000,42.3976,43.6514,41.684,42.2082,1514680.6650915,0
+SM.US,D,20080729,000000,42.1235,42.2082,40.1372,40.6724,871566.86579849,0
+SM.US,D,20080730,000000,40.5469,42.9438,40.0037,42.7504,1326684.9717521,0
+SM.US,D,20080731,000000,41.6651,42.0458,39.6708,40.6136,1081543.6527107,0
+SM.US,D,20080801,000000,40.0406,42.572,40.0406,41.1379,1381868.9852782,0
+SM.US,D,20080804,000000,41.6063,41.6352,36.2913,36.673,2437744.1148785,0
+SM.US,D,20080805,000000,36.8454,39.1257,36.7198,38.3035,1654571.2062348,0
+SM.US,D,20080806,000000,38.1689,39.8781,37.7623,39.317,974532.9424565,0
+SM.US,D,20080807,000000,39.6011,40.6136,38.2167,38.5446,1179521.9165167,0
+SM.US,D,20080808,000000,37.8201,38.3234,36.7019,37.5809,728410.31563618,0
+SM.US,D,20080811,000000,38.1978,38.426,37.1304,38.2736,1378874.8928319,0
+SM.US,D,20080812,000000,38.733,39.6011,38.0374,38.6403,919816.50502956,0
+SM.US,D,20080813,000000,38.446,41.1678,38.1589,41.1678,1426925.8623899,0
+SM.US,D,20080814,000000,41.7309,43.0095,39.1645,39.8313,1955637.0348563,0
+SM.US,D,20080815,000000,39.2891,40.5279,38.436,39.8512,926047.50841145,0
+SM.US,D,20080818,000000,40.4502,40.9286,39.0778,39.317,815592.18710893,0
+SM.US,D,20080819,000000,39.2034,41.7877,38.9931,41.0262,963649.25587303,0
+SM.US,D,20080820,000000,41.4638,42.8252,40.3176,41.675,1432691.296437,0
+SM.US,D,20080821,000000,42.7125,43.8686,41.998,43.3514,1141956.2908138,0
+SM.US,D,20080822,000000,42.562,43.0265,39.7934,40.6625,1095237.8128003,0
+SM.US,D,20080825,000000,40.7292,41.0791,39.4316,40.3475,965695.15215252,0
+SM.US,D,20080826,000000,40.797,41.5584,40.1921,41.1947,900533.50615788,0
+SM.US,D,20080827,000000,42.2461,42.8351,41.5026,41.9302,717632.98756454,0
+SM.US,D,20080828,000000,42.3597,42.4763,39.5732,41.0073,686042.50278588,0
+SM.US,D,20080829,000000,41.386,41.7598,39.9559,40.2897,611350.73277816,0
+SM.US,D,20080902,000000,39.7256,39.7934,37.9536,38.0553,1983542.0968618,0
+SM.US,D,20080903,000000,38.2556,39.4217,37.5899,38.3613,1057281.8714266,0
+SM.US,D,20080904,000000,38.4649,39.4984,37.4842,38.8665,1092794.5771747,0
+SM.US,D,20080905,000000,38.6503,39.1257,37.2082,38.5147,918889.37988868,0
+SM.US,D,20080908,000000,40.1372,40.1372,36.6152,36.948,1018411.8488806,0
+SM.US,D,20080909,000000,36.7387,37.3397,34.4196,34.8202,1967282.2885198,0
+SM.US,D,20080910,000000,35.3166,37.1703,34.5442,36.9112,1745448.5343026,0
+SM.US,D,20080911,000000,36.2624,37.2181,34.7355,36.2913,1883819.9548146,0
+SM.US,D,20080912,000000,36.5773,37.8948,36.3112,36.9391,1447997.8917012,0
+SM.US,D,20080915,000000,35.9454,35.9454,32.808,33.2685,2577553.3820646,0
+SM.US,D,20080916,000000,32.7781,33.6562,31.643,33.6562,2668763.8330186,0
+SM.US,D,20080917,000000,33.6562,34.5731,31.9868,33.2097,1501304.5771553,0
+SM.US,D,20080918,000000,33.9153,35.48,32.215,34.0309,1527731.6571991,0
+SM.US,D,20080919,000000,35.5079,36.7387,34.4973,36.6052,1144363.4046807,0
+SM.US,D,20080922,000000,36.378,38.9034,36.1976,37.9437,1381211.7699456,0
+SM.US,D,20080923,000000,38.2167,38.9931,36.8155,37.0248,1020272.1194555,0
+SM.US,D,20080924,000000,37.1205,37.9048,36.4647,36.5962,877672.44640699,0
+SM.US,D,20080925,000000,36.359,37.1504,35.5278,36.958,846018.74855055,0
+SM.US,D,20080926,000000,35.5079,36.2165,34.1824,35.488,885158.68090494,0
+SM.US,D,20080929,000000,34.4096,34.4096,31.042,32.1413,979799.69555659,0
+SM.US,D,20080930,000000,32.513,34.3817,32.2439,34.0219,899328.44415117,0
+SM.US,D,20081001,000000,33.9721,34.1724,32.235,33.3921,941352.09691129,0
+SM.US,D,20081002,000000,32.9426,32.9426,29.6218,29.8989,989574.64482332,0
+SM.US,D,20081003,000000,30.3474,31.4895,28.8873,28.982,1389614.0923804,0
+SM.US,D,20081006,000000,27.5498,28.1618,24.7064,27.493,2030226.459881,0
+SM.US,D,20081007,000000,28.1797,28.665,25.3752,25.4011,2034250.0224512,0
+SM.US,D,20081008,000000,24.3915,27.0346,24.238,26.1944,2481014.9716972,0
+SM.US,D,20081009,000000,26.2323,26.8522,22.9404,22.9404,1201828.1059181,0
+SM.US,D,20081010,000000,21.7664,22.77,18.9609,19.7711,2424004.8025905,0
+SM.US,D,20081013,000000,20.9183,24.0008,20.6023,24.0008,1097486.3922815,0
+SM.US,D,20081014,000000,25.431,30.6045,23.2553,24.9646,1928229.6504157,0
+SM.US,D,20081015,000000,23.2932,23.4367,19.5708,19.5708,990114.46443998,0
+SM.US,D,20081016,000000,20.0313,21.6049,19.0874,21.281,1327507.7451455,0
+SM.US,D,20081017,000000,20.997,23.7128,20.5176,22.0624,724583.41597458,0
+SM.US,D,20081020,000000,23.368,25.737,22.2996,25.737,967241.36410285,0
+SM.US,D,20081021,000000,25.6024,26.1565,24.4005,25.0313,1663899.6504282,0
+SM.US,D,20081022,000000,23.1985,23.8573,21.4524,22.4341,912101.49939295,0
+SM.US,D,20081023,000000,22.6843,23.1517,20.2665,21.7664,1752621.7135582,0
+SM.US,D,20081024,000000,19.7711,20.6591,18.6559,19.8877,2988975.1971522,0
+SM.US,D,20081027,000000,19.6784,19.7911,18.0928,18.1127,1053431.8939747,0
+SM.US,D,20081028,000000,18.8273,19.5339,17.3294,19.4751,870385.88496427,0
+SM.US,D,20081029,000000,19.8788,22.1012,19.6485,21.2721,1180263.4159529,0
+SM.US,D,20081030,000000,22.1302,23.1706,21.2162,23.1706,859818.26376973,0
+SM.US,D,20081031,000000,22.6255,24.1453,21.9189,23.7507,712533.7992897,0
+SM.US,D,20081103,000000,23.5214,24.0487,22.5278,22.7889,901655.28744305,0
+SM.US,D,20081104,000000,23.6091,25.5336,23.1238,24.4104,760889.79703261,0
+SM.US,D,20081105,000000,23.064,24.553,22.4142,22.4919,922566.7756044,0
+SM.US,D,20081106,000000,22.0544,22.5567,20.2186,20.6591,765015.70458596,0
+SM.US,D,20081107,000000,21.3588,21.7763,20.8016,21.6916,661365.32127635,0
+SM.US,D,20081110,000000,22.5667,23.1039,21.281,22.2617,1040698.9740204,0
+SM.US,D,20081111,000000,21.5192,22.7221,21.0149,21.3976,1078614.7801066,0
+SM.US,D,20081112,000000,20.7638,21.2721,18.5692,18.627,948721.93907554,0
+SM.US,D,20081113,000000,18.8552,21.3199,17.8267,21.3199,1395440.7327409,0
+SM.US,D,20081114,000000,20.4797,20.8305,19.0605,19.9266,810183.95712046,0
+SM.US,D,20081117,000000,19.6396,20.2276,19.3107,19.6784,997297.67751743,0
+SM.US,D,20081118,000000,19.6007,20.3741,19.3306,19.9455,884398.11720712,0
+SM.US,D,20081119,000000,20.0313,20.1638,18.1028,18.1227,855981.33028626,0
+SM.US,D,20081120,000000,17.2606,17.4729,14.486,14.6106,1544966.7530269,0
+SM.US,D,20081121,000000,14.79,17.6553,14.5737,17.6553,1249084.3967839,0
+SM.US,D,20081124,000000,18.1327,18.4645,17.4729,18.2254,1315019.6504448,0
+SM.US,D,20081125,000000,18.1227,18.7984,17.6553,18.7506,786409.81957931,0
+SM.US,D,20081126,000000,18.3031,20.0891,17.3005,19.9645,935166.24572782,0
+SM.US,D,20081128,000000,19.3705,19.4074,18.1785,19.1921,234331.88273971,0
+SM.US,D,20081201,000000,18.1785,18.332,17.3583,17.5307,1023084.5997259,0
+SM.US,D,20081202,000000,18.6838,18.6838,17.136,18.0081,1079053.2581223,0
+SM.US,D,20081203,000000,17.3204,18.2931,16.8839,18.1327,904898.21867176,0
+SM.US,D,20081204,000000,17.6852,18.3131,15.9082,16.1364,900335.83986702,0
+SM.US,D,20081205,000000,15.5085,15.8205,14.0854,15.6411,1096120.7891249,0
+SM.US,D,20081208,000000,16.3357,18.1327,16.1663,17.4829,699630.30436359,0
+SM.US,D,20081209,000000,16.9676,18.5413,16.7494,18.0181,561660.23672641,0
+SM.US,D,20081210,000000,18.4097,20.2096,18.1785,19.9166,1149039.1656726,0
+SM.US,D,20081211,000000,20.098,21.1275,19.0874,19.6306,696994.41935808,0
+SM.US,D,20081212,000000,18.4645,20.1349,18.4177,19.8299,591642.29985914,0
+SM.US,D,20081215,000000,20.6203,21.1465,18.8174,19.1542,691543.04393557,0
+SM.US,D,20081216,000000,19.4462,20.1349,19.229,20.117,772199.9210456,0
+SM.US,D,20081217,000000,20.0791,20.4409,19.6306,19.801,718616.3021079,0
+SM.US,D,20081218,000000,19.5539,19.9356,18.4177,18.7037,719332.71698949,0
+SM.US,D,20081219,000000,18.8074,19.4462,18.6838,19.0685,645521.91654204,0
+SM.US,D,20081222,000000,19.1921,19.1921,17.2417,18.1028,1098165.6820222,0
+SM.US,D,20081223,000000,18.2642,18.5114,17.7868,18.2443,1017209.7970204,0
+SM.US,D,20081224,000000,18.1416,18.1885,17.5018,17.9991,410901.05973244,0
+SM.US,D,20081226,000000,17.7031,18.627,17.7031,18.4456,431687.12512041,0
+SM.US,D,20081229,000000,18.8951,19.0406,18.0579,18.8951,954194.38552398,0
+SM.US,D,20081230,000000,18.7885,18.8851,18.0828,18.8174,1009047.2829284,0
+SM.US,D,20081231,000000,18.8074,19.7163,18.7037,19.3805,800906.68541853,0
+SM.US,D,20090102,000000,19.6306,21.0897,19.3107,20.9282,662025.54675546,0
+SM.US,D,20090105,000000,20.9581,22.752,20.7159,22.463,1211805.7383866,0
+SM.US,D,20090106,000000,23.0072,23.4756,22.2617,22.6255,991420.86804758,0
+SM.US,D,20090107,000000,21.882,21.9577,20.5724,21.0707,1045177.0687215,0
+SM.US,D,20090108,000000,20.5375,20.708,19.6685,20.403,1237766.2457134,0
+SM.US,D,20090109,000000,20.6113,20.7339,19.2011,19.3406,1058664.5320805,0
+SM.US,D,20090112,000000,19.2011,19.2011,17.7779,18.3131,1116254.6560913,0
+SM.US,D,20090113,000000,18.2443,18.8373,17.7131,18.332,1004408.6470774,0
+SM.US,D,20090114,000000,18.4097,18.4097,16.7653,17.0892,934101.65722731,0
+SM.US,D,20090115,000000,16.8251,17.2706,15.9471,17.0892,821828.20740175,0
+SM.US,D,20090116,000000,17.4729,17.9702,16.7015,17.444,1035993.1115629,0
+SM.US,D,20090120,000000,17.146,17.444,16.0238,16.0896,916848.50052012,0
+SM.US,D,20090121,000000,16.1564,17.7131,16.1564,17.6553,1123717.8127989,0
+SM.US,D,20090122,000000,17.2138,17.4051,16.3258,16.6915,893032.22092712,0
+SM.US,D,20090123,000000,16.2231,18.4645,16.0238,18.2842,1618900.9694834,0
+SM.US,D,20090126,000000,18.3031,20.0891,18.1327,19.4851,1519023.3031973,0
+SM.US,D,20090127,000000,19.515,19.5439,18.1416,18.5602,1302554.6335345,0
+SM.US,D,20090128,000000,18.8951,19.7243,18.3519,19.6396,1394227.6436767,0
+SM.US,D,20090129,000000,18.8453,19.4462,18.7406,18.7506,1005598.6583513,0
+SM.US,D,20090130,000000,19.0506,19.3107,18.2742,18.4645,808699.95486574,0
+SM.US,D,20090202,000000,17.7968,18.4008,17.6354,18.1227,735039.66174635,0
+SM.US,D,20090203,000000,17.9991,18.627,17.9991,18.5034,763955.1296142,0
+SM.US,D,20090204,000000,18.4835,19.525,18.4456,18.933,885777.76771438,0
+SM.US,D,20090205,000000,18.7227,19.5339,18.3619,19.515,793113.41597132,0
+SM.US,D,20090206,000000,19.3605,20.4698,19.1243,20.1728,1192873.9232804,0
+SM.US,D,20090209,000000,20.5824,20.8405,20.117,20.1538,898174.554636,0
+SM.US,D,20090210,000000,20.2007,20.6402,18.7326,18.923,1643102.5478362,0
+SM.US,D,20090211,000000,18.9808,19.3017,17.4729,17.9991,1501867.4745622,0
+SM.US,D,20090212,000000,17.9034,18.0828,17.0802,18.0081,1797395.6368932,0
+SM.US,D,20090213,000000,18.2353,18.6748,17.7131,18.2254,904158.72599987,0
+SM.US,D,20090217,000000,17.1071,17.5865,16.4035,16.4603,1104717.767704,0
+SM.US,D,20090218,000000,16.5281,16.7852,15.4119,15.5464,1263307.3392861,0
+SM.US,D,20090219,000000,16.0049,16.1932,15.5833,15.7926,953882.3336638,0
+SM.US,D,20090220,000000,15.3252,16.5959,15.0112,15.4019,1083094.881572,0
+SM.US,D,20090223,000000,15.7926,16.0318,14.3415,14.3614,1362175.603092,0
+SM.US,D,20090224,000000,14.3216,14.5049,11.5569,13.7615,4114760.9806387,0
+SM.US,D,20090225,000000,13.6,13.905,13.2452,13.3319,2221094.8364221,0
+SM.US,D,20090226,000000,13.5402,13.8362,12.8446,12.8446,1226758.1397388,0
+SM.US,D,20090227,000000,12.4429,13.4744,12.2247,12.9602,1328266.3020789,0
+SM.US,D,20090302,000000,12.4429,12.6721,11.813,11.9207,1848704.5884127,0
+SM.US,D,20090303,000000,12.0901,12.5486,11.7941,12.0044,1438938.3539339,0
+SM.US,D,20090304,000000,12.406,12.6921,11.9576,12.2625,1336869.3009511,0
+SM.US,D,20090305,000000,11.9855,12.129,11.239,11.3925,1804107.2603427,0
+SM.US,D,20090306,000000,11.517,11.823,10.6958,11.0985,1259346.9897936,0
+SM.US,D,20090309,000000,10.9759,11.4513,10.8792,11.0496,1151632.9086262,0
+SM.US,D,20090310,000000,11.2589,11.6526,11.0985,11.249,1496353.8894441,0
+SM.US,D,20090311,000000,11.4313,11.6895,11.0496,11.4024,1447697.8804272,0
+SM.US,D,20090312,000000,11.3626,11.6715,11.0207,11.6426,1701386.0089383,0
+SM.US,D,20090313,000000,11.9017,11.9207,11.4024,11.6616,799588.24122468,0
+SM.US,D,20090316,000000,11.5469,12.1668,11.2888,11.813,965144.29533181,0
+SM.US,D,20090317,000000,11.6257,12.1868,11.3436,12.0343,1065752.4238501,0
+SM.US,D,20090318,000000,11.9755,12.7289,11.2988,12.6363,1777537.7000283,0
+SM.US,D,20090319,000000,13.4067,14.4003,12.8725,14.19,2639540.3268193,0
+SM.US,D,20090320,000000,14.2727,14.5249,13.0658,13.1316,2541669.4249074,0
+SM.US,D,20090323,000000,13.3887,14.3903,13.3598,14.3903,903724.26151285,0
+SM.US,D,20090324,000000,13.9249,14.2359,13.3967,13.7983,1170692.1532702,0
+SM.US,D,20090325,000000,13.7027,14.2558,13.4266,13.9707,1194438.1961101,0
+SM.US,D,20090326,000000,14.19,14.9923,13.9887,14.8488,2112911.1723911,0
+SM.US,D,20090327,000000,14.2189,14.5149,13.61,14.0276,1478378.2975622,0
+SM.US,D,20090330,000000,13.4465,13.6837,12.424,12.7289,1419174.7349946,0
+SM.US,D,20090331,000000,12.9223,13.0259,12.4718,12.6273,1259457.3618342,0
+SM.US,D,20090401,000000,12.1768,13.4934,12.0642,13.3409,1716359.4813164,0
+SM.US,D,20090402,000000,13.9438,14.7312,13.905,14.5737,1415624.7688166,0
+SM.US,D,20090403,000000,14.5149,15.2793,14.3016,15.2793,1310417.1363526,0
+SM.US,D,20090406,000000,13.6757,14.79,11.4981,14.0854,1468935.4677994,0
+SM.US,D,20090407,000000,13.59,13.8462,13.2751,13.4565,861779.87594551,0
+SM.US,D,20090408,000000,13.2851,14.1123,13.0947,13.8751,581735.9075259,0
+SM.US,D,20090409,000000,14.5548,15.4388,14.5548,15.373,2033803.517378,0
+SM.US,D,20090413,000000,15.0302,15.8394,14.6295,15.7079,1761556.8319343,0
+SM.US,D,20090414,000000,15.7079,16.2979,15.3451,16.0607,1475198.5794113,0
+SM.US,D,20090415,000000,15.9959,16.261,15.6022,16.261,1450789.3009457,0
+SM.US,D,20090416,000000,16.5281,17.136,16.1932,17.0155,1194906.7755915,0
+SM.US,D,20090417,000000,16.568,18.4456,16.568,18.2074,1259933.968373,0
+SM.US,D,20090420,000000,17.5496,17.6453,16.568,16.6816,1421164.4418716,0
+SM.US,D,20090421,000000,16.5779,17.0892,16.1364,16.7214,1353554.5433404,0
+SM.US,D,20090422,000000,16.0986,16.7214,15.3152,16.1075,1503294.2840323,0
+SM.US,D,20090423,000000,16.4235,16.7214,15.7926,16.3357,1491332.9649799,0
+SM.US,D,20090424,000000,16.7753,17.0543,16.568,16.9018,1205534.5997172,0
+SM.US,D,20090427,000000,16.1753,16.6716,15.9082,16.3756,1010874.4418911,0
+SM.US,D,20090428,000000,16.1932,16.568,15.957,16.3756,1129290.5974661,0
+SM.US,D,20090429,000000,16.5869,17.3583,16.5869,17.136,806693.19049154,0
+SM.US,D,20090430,000000,17.3683,18.0181,16.7015,17.0543,1103562.8748066,0
+SM.US,D,20090501,000000,17.0713,18.3519,16.8839,17.9603,981873.68653732,0
+SM.US,D,20090504,000000,18.332,19.9924,18.1227,19.9266,1597997.5083795,0
+SM.US,D,20090505,000000,19.2469,19.9834,18.5034,19.0406,999784.05857706,0
+SM.US,D,20090506,000000,19.4074,20.8884,19.0874,20.7737,1268021.2288011,0
+SM.US,D,20090507,000000,21.2721,21.5382,19.4173,19.7911,1058312.3449328,0
+SM.US,D,20090508,000000,20.1638,22.4042,20.117,22.0723,1105890.7214807,0
+SM.US,D,20090511,000000,21.7295,21.7295,20.708,21.1275,699316.24573903,0
+SM.US,D,20090512,000000,21.4604,21.5571,19.6396,20.2276,974882.11945761,0
+SM.US,D,20090513,000000,19.9645,20.0412,18.7885,18.9609,835374.87030979,0
+SM.US,D,20090514,000000,18.5692,19.7422,18.4267,19.4074,663894.84777002,0
+SM.US,D,20090515,000000,18.9051,19.3994,18.4935,18.6459,1357967.4181993,0
+SM.US,D,20090518,000000,18.8752,20.2575,18.8752,20.2575,697742.94246966,0
+SM.US,D,20090519,000000,20.0313,20.8594,19.8499,20.5635,582389.1093297,0
+SM.US,D,20090520,000000,20.8505,21.3588,19.6396,19.7323,1906898.7485001,0
+SM.US,D,20090521,000000,19.4273,19.5439,18.7037,19.4273,987984.28405676,0
+SM.US,D,20090522,000000,19.7811,19.9734,19.2011,19.21,517962.9424782,0
+SM.US,D,20090526,000000,18.7885,19.7622,18.4366,19.7163,799719.68429119,0
+SM.US,D,20090527,000000,19.7911,20.3542,19.3107,19.4462,888034.37425317,0
+SM.US,D,20090528,000000,19.7522,20.3362,19.229,20.1728,1128548.0946476,0
+SM.US,D,20090529,000000,20.5635,20.987,20.2964,20.6691,981244.56590601,0
+SM.US,D,20090601,000000,21.2521,21.882,21.0996,21.7664,956658.6921755,0
+SM.US,D,20090602,000000,21.6916,21.7464,21.1764,21.5003,691673.48361989,0
+SM.US,D,20090603,000000,21.291,21.291,19.4751,20.107,754938.73728092,0
+SM.US,D,20090604,000000,20.4209,20.6691,20.0691,20.5276,796413.5399847,0
+SM.US,D,20090605,000000,20.6302,20.9671,20.1817,20.5076,606767.28294749,0
+SM.US,D,20090608,000000,20.2276,20.5555,19.8299,20.3841,408984.59975508,0
+SM.US,D,20090609,000000,20.8794,20.987,20.3063,20.7239,552503.37088693,0
+SM.US,D,20090610,000000,21.0618,21.1664,20.3741,20.8016,430148.94022758,0
+SM.US,D,20090611,000000,20.8106,21.1963,20.4498,20.8983,767233.17921945,0
+SM.US,D,20090612,000000,20.7538,20.7538,20.1249,20.5176,428881.66852528,0
+SM.US,D,20090615,000000,20.2665,20.3263,19.6007,19.9266,444445.12962938,0
+SM.US,D,20090616,000000,20.098,20.3641,19.4363,19.5907,534515.73841879,0
+SM.US,D,20090617,000000,19.4851,19.6007,18.7984,19.21,470489.92105994,0
+SM.US,D,20090618,000000,19.1243,19.3107,18.7137,18.8652,481653.55127361,0
+SM.US,D,20090619,000000,19.1632,19.2469,18.3031,18.3808,532577.20403331,0
+SM.US,D,20090622,000000,17.7211,17.9513,17.2606,17.434,1082535.9976938,0
+SM.US,D,20090623,000000,17.6752,17.8267,16.9766,17.444,609105.16344343,0
+SM.US,D,20090624,000000,17.7031,18.1416,17.4051,17.9413,758762.62679596,0
+SM.US,D,20090625,000000,18.1785,19.3705,18.0579,19.2469,1667459.6504281,0
+SM.US,D,20090626,000000,19.2658,19.7711,19.1144,19.6685,1172464.1262126,0
+SM.US,D,20090629,000000,19.811,20.2096,19.6685,19.9455,470192.91993256,0
+SM.US,D,20090630,000000,19.7711,20.2665,19.515,19.9166,882726.48248341,0
+SM.US,D,20090701,000000,20.3063,20.4409,20.0512,20.1817,603454.11496568,0
+SM.US,D,20090702,000000,19.5439,19.8598,19.4273,19.4363,779084.12623129,0
+SM.US,D,20090706,000000,18.7037,18.9908,17.7968,18.1596,944970.29307797,0
+SM.US,D,20090707,000000,18.028,18.2353,17.3583,17.3862,1190326.3359073,0
+SM.US,D,20090708,000000,17.3862,17.7679,16.3457,16.8939,1186056.9447012,0
+SM.US,D,20090709,000000,17.2806,17.5118,16.9018,17.2417,1410352.9988056,0
+SM.US,D,20090710,000000,16.8052,17.1849,16.548,16.9955,1018537.271654,0
+SM.US,D,20090713,000000,17.146,17.2905,16.4982,17.2806,816534.36298261,0
+SM.US,D,20090714,000000,17.6453,18.3031,17.5018,18.2842,1471244.2502119,0
+SM.US,D,20090715,000000,18.9708,19.1722,18.6559,19.1542,788711.57831652,0
+SM.US,D,20090716,000000,18.8552,20.107,18.7506,20.0023,702795.97516389,0
+SM.US,D,20090717,000000,20.0412,21.0428,19.811,20.9771,1548060.1803097,0
+SM.US,D,20090720,000000,21.3976,21.9478,21.0618,21.7564,939450.68766674,0
+SM.US,D,20090721,000000,21.8342,22.3753,21.3687,21.7564,679848.62454491,0
+SM.US,D,20090722,000000,21.586,21.6717,21.0249,21.3099,599365.33255325,0
+SM.US,D,20090723,000000,21.2721,22.6653,21.1564,22.6653,888330.37199837,0
+SM.US,D,20090724,000000,22.5119,23.054,22.177,23.0072,428449.21080264,0
+SM.US,D,20090727,000000,22.8348,23.3779,22.7221,23.2454,358415.14090743,0
+SM.US,D,20090728,000000,22.9005,23.2264,22.3285,22.9504,602640.37201194,0
+SM.US,D,20090729,000000,22.4142,22.6155,21.8441,22.2517,368449.96616062,0
+SM.US,D,20090730,000000,22.482,23.0939,22.482,22.752,572025.17471915,0
+SM.US,D,20090731,000000,22.4441,23.1138,22.4441,22.779,576710.96953291,0
+SM.US,D,20090803,000000,23.2354,24.5729,23.1039,24.2281,948948.70344982,0
+SM.US,D,20090804,000000,24.3716,26.0419,23.6859,25.6024,2316037.869112,0
+SM.US,D,20090805,000000,25.5635,26.1565,25.3273,25.9303,1199743.0777333,0
+SM.US,D,20090806,000000,25.9672,26.2622,25.2974,25.4808,754016.62905097,0
+SM.US,D,20090807,000000,25.7659,26.3299,25.3273,26.1187,577487.58734572,0
+SM.US,D,20090810,000000,26.0918,27.5309,26.0818,26.8701,1316692.2885507,0
+SM.US,D,20090811,000000,26.7286,26.9957,26.3778,26.3778,515363.17923142,0
+SM.US,D,20090812,000000,26.4794,27.7601,26.4794,27.5119,1203082.333652,0
+SM.US,D,20090813,000000,27.7601,28.1259,27.3983,27.4372,1305283.8330834,0
+SM.US,D,20090814,000000,27.5777,27.7701,26.8163,27.7601,986967.85790123,0
+SM.US,D,20090817,000000,27.0047,27.0047,26.31,26.5931,773779.24460809,0
+SM.US,D,20090818,000000,26.5562,27.215,26.5562,27.0635,674302.93119681,0
+SM.US,D,20090819,000000,26.5741,27.485,26.4147,27.215,831344.28406421,0
+SM.US,D,20090820,000000,27.4372,27.6365,26.8163,26.9379,649056.83198719,0
+SM.US,D,20090821,000000,27.5498,27.788,27.3405,27.5967,796567.05745932,0
+SM.US,D,20090824,000000,27.9873,28.2445,27.5967,27.9126,1009892.1307299,0
+SM.US,D,20090825,000000,28.1448,28.3302,27.0435,27.2837,704657.24912096,0
+SM.US,D,20090826,000000,27.0934,27.215,26.5831,26.8163,762317.60988485,0
+SM.US,D,20090827,000000,26.3957,26.3957,25.2974,25.9303,1576205.0506579,0
+SM.US,D,20090828,000000,26.2044,26.3579,25.6791,26.0519,616373.66400678,0
+SM.US,D,20090831,000000,25.6702,25.6981,24.7832,25.0971,778307.50841848,0
+SM.US,D,20090901,000000,25.1071,25.431,24.238,24.3347,969144.78011177,0
+SM.US,D,20090902,000000,24.0955,24.5928,24.0198,24.2191,523036.04281618,0
+SM.US,D,20090903,000000,24.3148,24.6686,24.1154,24.4792,693439.43626918,0
+SM.US,D,20090904,000000,24.3815,25.0034,24.2281,24.9945,390318.68092846,0
+SM.US,D,20090908,000000,25.6124,25.8605,25.431,25.8605,358202.42388376,0
+SM.US,D,20090909,000000,25.8904,26.7286,25.3453,26.4705,512419.25589447,0
+SM.US,D,20090910,000000,26.4705,27.6734,26.3379,27.6455,614654.87032028,0
+SM.US,D,20090911,000000,27.9026,28.4388,27.2548,27.798,953081.63467849,0
+SM.US,D,20090914,000000,27.5867,28.7418,27.4372,28.7119,688517.84664146,0
+SM.US,D,20090915,000000,28.7996,30.8806,28.7996,30.5846,2445990.9130743,0
+SM.US,D,20090916,000000,30.8208,32.0845,30.7081,31.7775,1801425.2197565,0
+SM.US,D,20090917,000000,31.6629,31.6629,30.5846,30.7948,842671.46557438,0
+SM.US,D,20090918,000000,31.0719,31.4606,30.3274,30.9742,1325125.7158333,0
+SM.US,D,20090921,000000,30.3474,30.3474,29.1424,30.0294,953620.45091296,0
+SM.US,D,20090922,000000,30.6404,30.9643,30.4341,30.7769,705506.11045125,0
+SM.US,D,20090923,000000,31.0041,31.0041,29.554,30.0773,609570.73277824,0
+SM.US,D,20090924,000000,30.164,30.3474,28.8285,29.0298,806375.11833822,0
+SM.US,D,20090925,000000,28.8584,29.7823,28.5614,29.6398,753149.70684132,0
+SM.US,D,20090928,000000,30.0693,30.8407,29.7544,30.6503,639713.33706091,0
+SM.US,D,20090929,000000,30.6503,31.4696,30.3743,31.2603,931662.43513047,0
+SM.US,D,20090930,000000,31.6141,31.6918,30.462,30.9742,667074.56592094,0
+SM.US,D,20091001,000000,30.9463,30.9463,29.5261,29.5819,759694.76884777,0
+SM.US,D,20091002,000000,29.1056,29.7823,28.4388,29.2202,733977.08001021,0
+SM.US,D,20091005,000000,29.0677,31.2692,29.0677,31.2354,821330.52983695,0
+SM.US,D,20091006,000000,31.931,33.114,31.4606,32.7781,1171208.8950965,0
+SM.US,D,20091007,000000,32.7223,33.1519,32.2639,32.5997,406934.68994684,0
+SM.US,D,20091008,000000,32.8469,33.9821,32.5908,33.9821,1041208.6921715,0
+SM.US,D,20091009,000000,33.6562,34.1435,33.0163,33.105,617147.27167304,0
+SM.US,D,20091012,000000,33.6761,34.3149,33.0851,33.3532,769785.78350344,0
+SM.US,D,20091013,000000,33.5924,33.6382,32.6167,33.3921,525623.76547671,0
+SM.US,D,20091014,000000,34.2681,34.2681,33.0751,34.0309,829832.18710825,0
+SM.US,D,20091015,000000,33.8874,34.9069,33.6661,34.7355,736771.49940128,0
+SM.US,D,20091016,000000,34.7355,35.2986,34.1246,34.8202,1522552.1983493,0
+SM.US,D,20091019,000000,35.0305,35.5378,34.5073,35.488,995892.94245549,0
+SM.US,D,20091020,000000,35.5777,35.8906,34.6199,35.4322,801003.01010849,0
+SM.US,D,20091021,000000,35.2687,36.3112,34.889,35.1352,943278.59071052,0
+SM.US,D,20091022,000000,35.1252,35.6255,34.6199,35.5179,723226.84325762,0
+SM.US,D,20091023,000000,36.0142,36.0142,33.4957,33.7798,958622.31111566,0
+SM.US,D,20091026,000000,34.1635,35.3843,32.9047,33.2286,744557.74517318,0
+SM.US,D,20091027,000000,33.703,34.4874,32.9695,34.3538,1009901.1611696,0
+SM.US,D,20091028,000000,34.288,34.288,32.0446,32.215,1596416.1780526,0
+SM.US,D,20091029,000000,32.6845,33.9621,32.6845,33.7419,800026.71924044,0
+SM.US,D,20091030,000000,33.6462,34.3538,31.8822,32.5429,1400311.1498771,0
+SM.US,D,20091102,000000,32.8658,34.0409,31.8064,32.533,2014370.0111782,0
+SM.US,D,20091103,000000,31.4606,32.2719,31.0918,32.1144,1476344.441869,0
+SM.US,D,20091104,000000,32.817,33.2585,31.8443,31.8921,669929.18824324,0
+SM.US,D,20091105,000000,31.9489,32.6087,31.5284,32.5908,507816.74180225,0
+SM.US,D,20091106,000000,31.9021,32.5997,31.4526,31.921,883133.85565137,0
+SM.US,D,20091109,000000,32.8559,33.1718,32.513,32.9047,603196.2457436,0
+SM.US,D,20091110,000000,32.7323,33.0851,32.3675,32.827,658514.71248279,0
+SM.US,D,20091111,000000,33.3143,33.4568,31.8742,32.0347,914694.23896442,0
+SM.US,D,20091112,000000,31.8164,32.3775,31.0998,31.1477,615261.91654347,0
+SM.US,D,20091113,000000,31.2354,31.4696,30.6892,31.2882,579875.63695102,0
+SM.US,D,20091116,000000,31.623,32.7881,31.6141,32.5031,491632.18712432,0
+SM.US,D,20091117,000000,32.4542,32.7602,31.7676,32.5031,565058.69219411,0
+SM.US,D,20091118,000000,32.5429,32.7413,30.9742,31.2154,789722.98756111,0
+SM.US,D,20091119,000000,31.9868,32.0157,29.6019,30.0593,1139863.2355715,0
+SM.US,D,20091120,000000,29.7265,29.9268,28.8873,29.1923,891937.53096099,0
+SM.US,D,20091123,000000,30.0593,30.4341,29.7922,30.145,749895.73840855,0
+SM.US,D,20091124,000000,30.0693,30.6045,29.3627,30.5945,678642.55915602,0
+SM.US,D,20091125,000000,30.5945,31.8543,30.155,31.6051,470666.51632487,0
+SM.US,D,20091127,000000,30.3274,31.3081,29.869,30.7948,389906.29084956,0
+SM.US,D,20091130,000000,30.6234,31.4895,30.462,30.9005,771040.01123731,0
+SM.US,D,20091201,000000,31.5094,31.8254,31.2792,31.338,838335.85114392,0
+SM.US,D,20091202,000000,31.1666,31.4895,30.4709,30.5367,529612.20967043,0
+SM.US,D,20091203,000000,30.5567,30.6792,29.6697,29.6896,513954.43064074,0
+SM.US,D,20091204,000000,30.2019,30.8307,29.2869,29.7743,343984.49829256,0
+SM.US,D,20091207,000000,29.5441,30.5268,29.5441,30.0494,690462.40132006,0
+SM.US,D,20091208,000000,29.6398,30.2308,29.4514,29.554,988305.36635664,0
+SM.US,D,20091209,000000,29.8022,30.0872,29.3069,29.9537,743915.58057344,0
+SM.US,D,20091210,000000,30.4141,31.4995,30.155,31.3579,1074254.0811214,0
+SM.US,D,20091211,000000,31.7576,31.7865,31.1098,31.7277,1080598.4666905,0
+SM.US,D,20091214,000000,32.5997,33.3622,32.3197,33.2585,1062116.1668041,0
+SM.US,D,20091215,000000,32.9426,33.9153,32.9426,33.7419,902338.59071247,0
+SM.US,D,20091216,000000,33.8874,34.1435,33.3233,33.7229,1060690.3607162,0
+SM.US,D,20091217,000000,32.9147,33.4479,32.7781,33.3532,1282926.4711904,0
+SM.US,D,20091218,000000,33.8694,34.4774,33.7608,34.288,1849944.768796,0
+SM.US,D,20091221,000000,34.4585,34.4973,33.5057,34.1056,812604.11495574,0
+SM.US,D,20091222,000000,33.713,34.0498,33.2485,33.6014,539531.6459721,0
+SM.US,D,20091223,000000,33.6283,34.4485,33.6014,34.3817,450804.56593122,0
+SM.US,D,20091224,000000,34.592,34.592,34.1824,34.4485,271263.3709003,0
+SM.US,D,20091228,000000,34.7156,34.7814,33.7698,34.0887,585607.95938592,0
+SM.US,D,20091229,000000,34.1056,34.2013,33.4309,33.5057,502331.25138537,0
+SM.US,D,20091230,000000,33.1718,33.1718,32.6556,33.0951,442675.16345134,0
+SM.US,D,20091231,000000,33.2196,33.5744,32.6645,32.6745,367629.19953157,0
+SM.US,D,20100104,000000,33.402,34.4774,33.105,34.4774,673224.29534568,0
+SM.US,D,20100105,000000,34.4585,35.1352,34.2601,35.0873,958077.47458806,0
+SM.US,D,20100106,000000,34.8202,35.5677,34.4774,35.4979,712134.45317923,0
+SM.US,D,20100107,000000,35.1252,35.488,34.6388,35.3076,749727.17020112,0
+SM.US,D,20100108,000000,34.8591,35.9943,34.4585,35.9265,715008.13976309,0
+SM.US,D,20100111,000000,36.1687,36.4348,34.8013,35.6066,802563.26940943,0
+SM.US,D,20100112,000000,34.9358,34.9458,34.3917,34.4674,707416.55013549,0
+SM.US,D,20100113,000000,34.5262,34.7156,33.4479,34.6588,584572.46896883,0
+SM.US,D,20100114,000000,34.7355,36.2913,34.6877,36.1587,1082228.9627445,0
+SM.US,D,20100115,000000,35.6624,36.2065,35.3554,35.7292,387543.32579894,0
+SM.US,D,20100119,000000,35.48,36.0341,35.48,35.9943,738535.44528621,0
+SM.US,D,20100120,000000,35.5478,35.8408,35.184,35.3076,835937.76771675,0
+SM.US,D,20100121,000000,35.5478,35.8318,34.6099,34.6966,447824.52083554,0
+SM.US,D,20100122,000000,34.6199,35.4979,34.1246,34.5442,685012.02927973,0
+SM.US,D,20100125,000000,34.7355,35.8906,34.7256,34.8392,509697.08002087,0
+SM.US,D,20100126,000000,34.2203,34.7814,33.5545,33.9532,486068.43289685,0
+SM.US,D,20100127,000000,33.6841,34.307,32.3476,32.7702,987296.9672586,0
+SM.US,D,20100128,000000,32.9426,33.0652,31.2443,31.6729,1340434.3178619,0
+SM.US,D,20100129,000000,32.0157,32.2439,30.4141,30.5756,803148.24122451,0
+SM.US,D,20100201,000000,31.2055,31.9021,30.7948,31.8642,423818.60200917,0
+SM.US,D,20100202,000000,31.9579,33.0353,31.3948,32.8957,581284.38554171,0
+SM.US,D,20100203,000000,32.817,33.0353,31.9868,32.0845,419547.20403868,0
+SM.US,D,20100204,000000,31.2981,31.5951,30.145,30.443,532231.03717876,0
+SM.US,D,20100205,000000,30.3663,30.462,29.2969,30.4241,1117462.7282445,0
+SM.US,D,20100208,000000,30.5367,30.6892,29.8311,30.3942,787828.60199187,0
+SM.US,D,20100209,000000,31.0918,31.5473,30.737,31.2254,582916.88836012,0
+SM.US,D,20100210,000000,31.0141,31.4427,30.452,31.0998,513951.42049417,0
+SM.US,D,20100211,000000,31.0998,31.7088,30.9105,31.6629,629291.20628351,0
+SM.US,D,20100212,000000,31.0231,31.7865,30.8706,31.7865,648981.57832316,0
+SM.US,D,20100216,000000,32.2719,32.9236,32.2719,32.8559,654238.29760137,0
+SM.US,D,20100217,000000,32.9047,33.0163,32.6267,32.8658,422982.78464731,0
+SM.US,D,20100218,000000,32.7223,32.8658,32.1503,32.5609,564023.20177703,0
+SM.US,D,20100219,000000,32.5609,32.7124,32.235,32.6366,692712.98756572,0
+SM.US,D,20100222,000000,32.8758,32.9236,31.3579,31.9768,928361.30773491,0
+SM.US,D,20100223,000000,31.3948,31.8443,30.0105,30.1929,1807389.3234767,0
+SM.US,D,20100224,000000,30.2208,30.757,30.0025,30.452,1585670.958211,0
+SM.US,D,20100225,000000,29.6986,30.5467,29.5172,30.4799,975901.55575971,0
+SM.US,D,20100226,000000,31.5762,31.6529,30.6992,31.0918,1107426.8996091,0
+SM.US,D,20100301,000000,31.3081,32.1144,31.042,32.0157,980875.32126116,0
+SM.US,D,20100302,000000,32.0745,32.8758,31.9579,32.6456,921748.01573973,0
+SM.US,D,20100303,000000,32.827,33.6283,32.7602,33.3921,1166003.3483099,0
+SM.US,D,20100304,000000,33.402,33.7419,33.0552,33.4479,694195.98643826,0
+SM.US,D,20100305,000000,33.8874,34.583,33.8784,34.4585,818735.78350111,0
+SM.US,D,20100308,000000,34.4585,34.6388,34.298,34.6099,509199.40245607,0
+SM.US,D,20100309,000000,35.2408,35.7092,34.8491,35.0116,1323673.8218086,0
+SM.US,D,20100310,000000,35.0116,35.2009,34.7066,35.192,1001102.5027709,0
+SM.US,D,20100311,000000,34.4286,35.5179,34.4286,35.3265,517120.10144104,0
+SM.US,D,20100312,000000,35.6823,35.6823,34.9259,35.1451,601110.21417662,0
+SM.US,D,20100315,000000,35.1162,35.1162,34.5163,35.0206,577327.04619579,0
+SM.US,D,20100316,000000,35.0594,35.5378,34.7714,35.3265,727761.12736113,0
+SM.US,D,20100317,000000,35.5577,35.8806,35.2308,35.6255,451340.37201913,0
+SM.US,D,20100318,000000,35.5577,35.9654,34.0688,34.2681,778240.28181194,0
+SM.US,D,20100319,000000,34.3817,34.5163,32.4742,32.523,1649966.6853782,0
+SM.US,D,20100322,000000,32.0745,32.1503,31.1098,32.0745,1494089.2558478,0
+SM.US,D,20100323,000000,32.0257,33.2196,32.0257,33.1519,1159871.6797645,0
+SM.US,D,20100324,000000,32.7413,33.4758,32.5908,33.2485,770289.48136136,0
+SM.US,D,20100325,000000,33.6283,33.7319,32.0646,32.0945,857488.41033129,0
+SM.US,D,20100326,000000,32.2898,32.3197,31.633,32.0446,521525.95262459,0
+SM.US,D,20100329,000000,32.2051,32.9047,32.1313,32.8658,456811.81508539,0
+SM.US,D,20100330,000000,32.8758,32.8758,32.3476,32.6267,415622.97630494,0
+SM.US,D,20100331,000000,32.6556,33.694,32.6556,33.2196,758652.25475537,0
+SM.US,D,20100401,000000,33.7508,34.9837,33.6761,34.9837,1122749.5489884,0
+SM.US,D,20100405,000000,35.47,36.1786,35.1541,36.1687,848144.91540501,0
+SM.US,D,20100406,000000,35.8806,36.7886,35.8029,36.6052,1039215.9751479,0
+SM.US,D,20100407,000000,36.664,37.1015,35.8507,36.0242,1537917.9931625,0
+SM.US,D,20100408,000000,35.5278,35.9853,35.0594,35.8806,769963.38215055,0
+SM.US,D,20100409,000000,36.1886,36.5593,35.6335,36.0341,585369.15442539,0
+SM.US,D,20100412,000000,36.0341,36.8155,35.8318,36.3501,764812.01800198,0
+SM.US,D,20100413,000000,36.3301,36.8454,35.8906,36.0042,1356632.9198904,0
+SM.US,D,20100414,000000,36.4746,36.6351,36.0441,36.3501,914069.13186185,0
+SM.US,D,20100415,000000,37.5231,38.0274,36.7387,37.6477,1824705.6932616,0
+SM.US,D,20100416,000000,37.3776,37.552,36.3969,36.5683,1264675.9525893,0
+SM.US,D,20100419,000000,36.3401,36.6251,35.6335,36.2624,770645.68203778,0
+SM.US,D,20100420,000000,36.7098,37.8948,36.5215,37.6855,1262294.9266593,0
+SM.US,D,20100421,000000,37.9337,38.0842,37.4653,37.6945,1270706.2795337,0
+SM.US,D,20100422,000000,37.1793,38.0184,36.9201,38.0005,831753.66399654,0
+SM.US,D,20100423,000000,38.0613,40.4871,37.6536,39.9828,2987373.7991816,0
+SM.US,D,20100426,000000,40.1831,40.4891,39.6708,39.9559,994635.70457505,0
+SM.US,D,20100427,000000,39.7834,40.211,38.4171,38.5915,1988791.7924647,0
+SM.US,D,20100428,000000,38.6792,39.2981,37.9616,38.5915,776595.73840728,0
+SM.US,D,20100429,000000,39.2792,39.317,37.9138,38.8297,979368.24121614,0
+SM.US,D,20100430,000000,39.2303,39.5263,38.1789,38.3981,1688816.6402805,0
+SM.US,D,20100503,000000,38.8197,38.9832,37.8669,38.3613,1427674.3855015,0
+SM.US,D,20100504,000000,40.0794,40.8997,38.8396,40.3087,2819803.9570249,0
+SM.US,D,20100505,000000,39.1356,42.1235,38.6961,40.7671,2533143.6864636,0
+SM.US,D,20100506,000000,40.6914,41.088,35.9943,38.3134,2104694.475661,0
+SM.US,D,20100507,000000,38.7151,38.7151,36.2813,36.9979,2850828.5342501,0
+SM.US,D,20100510,000000,39.3081,40.4213,38.3333,40.3565,1852742.1983336,0
+SM.US,D,20100511,000000,39.6708,41.5873,39.6708,40.6425,2011499.3347409,0
+SM.US,D,20100512,000000,40.7003,42.3239,40.7003,41.8544,1004424.7011924,0
+SM.US,D,20100513,000000,41.4149,42.7604,41.2146,42.0837,899358.54561678,0
+SM.US,D,20100514,000000,41.8265,41.8355,40.4691,41.2724,1667014.148737,0
+SM.US,D,20100517,000000,41.5973,41.8734,38.3692,39.3828,1670187.8465948,0
+SM.US,D,20100518,000000,40.0794,41.2335,39.5263,39.8881,2071530.6876129,0
+SM.US,D,20100519,000000,39.8702,40.4691,37.9048,39.0121,1244425.6932892,0
+SM.US,D,20100520,000000,37.6098,37.6098,35.8996,35.9554,2108751.1498434,0
+SM.US,D,20100521,000000,35.192,38.2068,35.0206,38.141,2106947.068671,0
+SM.US,D,20100524,000000,38.1031,38.6303,36.8055,36.8454,2153182.9198526,0
+SM.US,D,20100525,000000,35.8318,37.1404,35.4222,37.0168,3101559.6954557,0
+SM.US,D,20100526,000000,38.0942,38.9732,37.837,38.0643,1578303.1228111,0
+SM.US,D,20100527,000000,38.15,40.7492,38.15,40.7103,1336820.1352239,0
+SM.US,D,20100528,000000,40.6136,42.0169,40.509,41.2624,2099162.8296635,0
+SM.US,D,20100601,000000,40.5568,42.3149,40.499,40.6236,1967382.6267385,0
+SM.US,D,20100602,000000,41.5026,43.7062,40.5668,43.6215,2137043.5173731,0
+SM.US,D,20100603,000000,43.6962,44.652,42.1036,44.0231,1988067.3505256,0
+SM.US,D,20100604,000000,43.2278,44.8493,41.4737,41.8634,1269699.8872001,0
+SM.US,D,20100607,000000,42.2461,43.1889,41.1179,41.1578,969322.37875889,0
+SM.US,D,20100608,000000,41.3202,42.874,40.807,42.7504,1715414.2952961,0
+SM.US,D,20100609,000000,43.0185,44.7467,42.3149,42.6488,1529207.6323963,0
+SM.US,D,20100610,000000,43.6215,44.2394,42.59,43.8298,2049533.5399251,0
+SM.US,D,20100611,000000,43.0095,44.5254,42.9617,44.4606,1274252.232183,0
+SM.US,D,20100614,000000,45.3576,46.1958,44.3729,44.4796,1389100.3607006,0
+SM.US,D,20100615,000000,45.2221,45.9566,45.0038,45.6247,1201723.7541706,0
+SM.US,D,20100616,000000,45.3865,46.13,44.6021,45.6048,1011517.609873,0
+SM.US,D,20100617,000000,45.7114,45.7592,43.772,44.345,1519360.4396121,0
+SM.US,D,20100618,000000,44.1806,45.6147,43.9743,45.3775,1846058.6695853,0
+SM.US,D,20100621,000000,46.1768,46.8834,44.364,45.0128,1262684.2389479,0
+SM.US,D,20100622,000000,45.0427,45.1284,42.266,42.5232,1069818.1284723,0
+SM.US,D,20100623,000000,41.9402,43.179,41.8166,42.581,828887.001088,0
+SM.US,D,20100624,000000,42.3687,42.9717,41.3671,41.675,630001.60087197,0
+SM.US,D,20100625,000000,41.7877,42.1136,40.8907,41.7877,1329775.3888883,0
+SM.US,D,20100628,000000,41.9402,41.9691,40.9375,41.0352,544161.25138338,0
+SM.US,D,20100629,000000,40.3276,40.4592,38.2736,38.5536,1482511.2287909,0
+SM.US,D,20100630,000000,38.4619,39.3908,38.147,38.3204,704198.70346146,0
+SM.US,D,20100701,000000,38.2167,38.8845,36.8653,38.3134,1467892.953707,0
+SM.US,D,20100702,000000,38.5247,39.022,37.4842,37.6397,532709.65048201,0
+SM.US,D,20100706,000000,38.8097,39.9359,38.2456,38.8396,1338310.1577718,0
+SM.US,D,20100707,000000,39.3081,41.4638,39.1546,41.4638,1120359.4926187,0
+SM.US,D,20100708,000000,42.3597,42.7973,41.386,42.3149,951693.95711373,0
+SM.US,D,20100709,000000,42.0657,42.6199,41.6162,42.59,623403.3596096,0
+SM.US,D,20100712,000000,42.2959,42.6926,41.3671,41.8734,779452.36749396,0
+SM.US,D,20100713,000000,42.6826,42.7504,41.7777,42.3149,521521.93909584,0
+SM.US,D,20100714,000000,41.9601,42.874,41.5873,42.3239,498441.13864598,0
+SM.US,D,20100715,000000,42.1624,42.1983,40.7671,41.8066,593663.11158396,0
+SM.US,D,20100716,000000,41.2246,41.5216,39.2393,39.2592,764724.7237517,0
+SM.US,D,20100719,000000,39.4685,40.1093,38.9433,40.0316,613626.4035785,0
+SM.US,D,20100720,000000,38.9433,41.1678,38.9134,40.8459,1054254.6673682,0
+SM.US,D,20100721,000000,41.1179,41.5026,40.0037,40.499,499834.83650386,0
+SM.US,D,20100722,000000,41.2624,42.2082,40.9575,41.8933,707286.11045116,0
+SM.US,D,20100723,000000,41.6063,42.1335,40.797,41.9501,680480.75532279,0
+SM.US,D,20100726,000000,42.1435,42.2262,41.2246,41.8455,556027.24912803,0
+SM.US,D,20100727,000000,42.3418,42.3597,40.3754,40.5279,912207.85790478,0
+SM.US,D,20100728,000000,40.2897,40.6236,39.5353,39.8602,993184.8139325,0
+SM.US,D,20100729,000000,40.0894,40.7671,38.9533,39.5263,973788.43287367,0
+SM.US,D,20100730,000000,38.7719,39.7735,38.5446,39.5263,1000251.6346762,0
+SM.US,D,20100802,000000,40.4123,41.5684,40.202,41.0442,1151680.067589,0
+SM.US,D,20100803,000000,40.509,40.509,37.7324,37.9237,2219965.0280794,0
+SM.US,D,20100804,000000,38.2646,39.917,37.9716,39.5353,1670514.9491878,0
+SM.US,D,20100805,000000,38.9632,40.1193,38.9632,39.5732,578886.30211454,0
+SM.US,D,20100806,000000,38.7808,39.337,38.1211,38.426,817330.04505698,0
+SM.US,D,20100809,000000,38.8665,38.8665,38.0453,38.4749,648419.68429838,0
+SM.US,D,20100810,000000,37.7722,37.9048,37.1115,37.5899,573925.58058152,0
+SM.US,D,20100811,000000,36.6451,36.7786,35.9654,36.1298,853369.52645324,0
+SM.US,D,20100812,000000,35.2498,35.8318,34.6488,35.0016,1254766.5501095,0
+SM.US,D,20100813,000000,34.8202,35.7292,34.8202,35.5278,827271.55576677,0
+SM.US,D,20100816,000000,35.1162,35.2308,34.5442,35.1352,863106.34719686,0
+SM.US,D,20100817,000000,35.4421,35.7929,35.1641,35.4322,634317.14765869,0
+SM.US,D,20100818,000000,35.2408,35.775,34.8302,35.2986,676289.62792727,0
+SM.US,D,20100819,000000,35.0405,35.3554,34.7355,34.7913,842403.56253042,0
+SM.US,D,20100820,000000,34.5442,34.5631,33.6283,33.8595,755113.32578147,0
+SM.US,D,20100823,000000,33.992,34.5531,33.4957,33.9432,589779.0191377,0
+SM.US,D,20100824,000000,33.4309,33.5246,32.2539,33.2097,1219991.330269,0
+SM.US,D,20100825,000000,33.0353,34.1435,32.6366,33.9243,1723000.8680128,0
+SM.US,D,20100826,000000,34.0309,35.6335,34.0309,34.4286,1021600.5974712,0
+SM.US,D,20100827,000000,34.6787,35.7003,34.1056,35.5577,714169.31225467,0
+SM.US,D,20100830,000000,35.4132,35.7929,35.3455,35.5378,876633.94584334,0
+SM.US,D,20100831,000000,35.2159,36.6401,35.2159,36.2474,1353742.1758094,0
+SM.US,D,20100901,000000,36.9291,37.7623,36.4059,37.6576,963763.64144236,0
+SM.US,D,20100902,000000,37.7234,38.0942,36.948,37.8101,851474.13750181,0
+SM.US,D,20100903,000000,37.9237,38.3234,37.4055,37.6945,933808.66962867,0
+SM.US,D,20100907,000000,37.2181,37.2181,36.3212,36.6451,957339.98868054,0
+SM.US,D,20100908,000000,36.673,37.4254,36.673,36.8653,600778.09467269,0
+SM.US,D,20100909,000000,37.4354,37.4653,36.655,36.7487,618844.99433361,0
+SM.US,D,20100910,000000,36.9779,37.4354,36.7098,37.1404,579707.06874359,0
+SM.US,D,20100913,000000,37.0168,37.7812,36.3401,37.5709,790569.84212703,0
+SM.US,D,20100914,000000,37.4254,37.4653,36.5125,36.6351,758414.45317703,0
+SM.US,D,20100915,000000,36.0441,36.1099,35.0784,35.2886,1089837.6098693,0
+SM.US,D,20100916,000000,35.0784,35.174,34.3149,35.0116,848595.43400702,0
+SM.US,D,20100917,000000,35.0405,35.0873,34.2781,34.4485,754975.86242184,0
+SM.US,D,20100920,000000,34.5262,35.0206,33.9821,34.8591,660608.77110727,0
+SM.US,D,20100921,000000,34.898,35.1073,33.992,34.4196,1051815.4452713,0
+SM.US,D,20100922,000000,34.2502,34.898,34.002,34.1246,672186.79816422,0
+SM.US,D,20100923,000000,33.5346,34.5442,33.3044,33.7798,948151.01461108,0
+SM.US,D,20100924,000000,34.1635,35.7571,34.002,35.2886,744616.94472222,0
+SM.US,D,20100927,000000,35.3076,35.8318,35.0206,35.4132,496476.51632364,0
+SM.US,D,20100928,000000,35.4979,35.8906,34.5531,35.8119,804725.55802263,0
+SM.US,D,20100929,000000,35.4511,36.6919,34.8491,36.5035,1195039.2220402,0
+SM.US,D,20100930,000000,36.7298,36.8454,35.4979,35.7481,1215777.1250831,0
+SM.US,D,20101001,000000,36.1587,36.5773,35.6823,36.3879,663182.44641718,0
+SM.US,D,20101004,000000,36.2065,36.5035,35.5966,36.2245,569165.53548591,0
+SM.US,D,20101005,000000,36.7298,37.1703,36.5035,37.1015,949834.68992103,0
+SM.US,D,20101006,000000,36.958,37.3487,36.3401,36.7387,720366.2006422,0
+SM.US,D,20101007,000000,36.958,36.958,35.9454,36.3969,392827.13639621,0
+SM.US,D,20101008,000000,36.4148,37.6676,36.2813,37.5131,784874.64483305,0
+SM.US,D,20101011,000000,37.7722,38.9832,37.7423,38.2068,1613676.3584351,0
+SM.US,D,20101012,000000,38.1211,38.8197,37.3397,38.7051,1204536.2344411,0
+SM.US,D,20101013,000000,38.9732,40.0037,38.8845,39.8881,988904.38552233,0
+SM.US,D,20101014,000000,39.6011,39.8223,39.2981,39.631,1169457.99318,0
+SM.US,D,20101015,000000,39.5353,39.907,39.1845,39.4585,706200.45092472,0
+SM.US,D,20101018,000000,39.2592,39.7934,39.1157,39.3738,499994.37427161,0
+SM.US,D,20101019,000000,38.4749,38.6503,37.8759,38.1789,753874.1487804,0
+SM.US,D,20101020,000000,38.2935,38.9931,38.1121,38.15,622714.03604707,0
+SM.US,D,20101021,000000,38.436,39.1845,37.8759,38.3234,474276.68543405,0
+SM.US,D,20101022,000000,38.4649,38.8845,38.1978,38.8297,544955.93007556,0
+SM.US,D,20101025,000000,39.1356,40.519,39.1356,40.0994,830634.89285793,0
+SM.US,D,20101026,000000,39.6509,40.3934,39.5084,40.0794,1025612.1194552,0
+SM.US,D,20101027,000000,39.7256,39.917,39.0489,39.8881,472540.83425037,0
+SM.US,D,20101028,000000,40.2409,40.4213,39.2592,39.4486,490539.50392257,0
+SM.US,D,20101029,000000,39.3051,40.1721,39.2861,39.7715,436068.89513147,0
+SM.US,D,20101101,000000,40.1921,41.3113,40.0894,40.4791,808631.72487701,0
+SM.US,D,20101102,000000,40.8548,40.8548,39.9559,40.4313,626591.10481802,0
+SM.US,D,20101103,000000,41.7966,44.2194,41.7966,43.2746,2511544.8815041,0
+SM.US,D,20101104,000000,44.05,44.5722,43.5916,44.3351,1236795.9751385,0
+SM.US,D,20101105,000000,44.5543,45.7692,44.041,45.6915,1302446.2682583,0
+SM.US,D,20101108,000000,44.6699,46.8057,44.4606,46.6831,834464.80266609,0
+SM.US,D,20101109,000000,47.1426,48.3933,46.5785,46.8535,967592.54786833,0
+SM.US,D,20101110,000000,46.9612,47.7136,46.5286,47.7136,1635161.7812075,0
+SM.US,D,20101111,000000,47.2452,47.9817,47.0379,47.8083,649444.13751141,0
+SM.US,D,20101112,000000,47.3977,47.6369,46.3094,46.8147,925904.0247587,0
+SM.US,D,20101115,000000,46.9223,47.61,46.6173,46.702,545963.32579141,0
+SM.US,D,20101116,000000,45.8539,46.4629,45.3377,46.2247,905996.92216664,0
+SM.US,D,20101117,000000,46.2635,46.7688,45.8818,46.0343,366085.99772781,0
+SM.US,D,20101118,000000,46.7589,47.3688,46.6741,47.018,517504.3968187,0
+SM.US,D,20101119,000000,46.7589,46.999,46.2825,46.8635,575471.79253184,0
+SM.US,D,20101122,000000,46.4439,47.59,46.13,47.59,482648.90640322,0
+SM.US,D,20101123,000000,46.7778,47.1426,46.112,46.712,584442.02928451,0
+SM.US,D,20101124,000000,46.999,47.6199,46.5984,47.3788,491452.58171283,0
+SM.US,D,20101126,000000,46.7589,47.61,46.7399,46.8346,108787.70010757,0
+SM.US,D,20101129,000000,46.6173,47.6289,46.3353,47.4655,460104.91542345,0
+SM.US,D,20101130,000000,46.9741,47.8591,46.7618,47.4196,770486.14427003,0
+SM.US,D,20101201,000000,48.2468,49.374,47.9528,49.3172,524869.22207201,0
+SM.US,D,20101202,000000,49.2395,50.5201,49.1458,50.4314,663595.83987827,0
+SM.US,D,20101203,000000,50.0338,50.568,49.9471,50.2441,371417.97067006,0
+SM.US,D,20101206,000000,50.1015,51.4271,50.0138,51.2257,473673.65273961,0
+SM.US,D,20101207,000000,51.8556,52.3121,50.4902,51.0244,524788.95149704,0
+SM.US,D,20101208,000000,50.9577,51.2537,49.9082,50.1384,333374.73504616,0
+SM.US,D,20101209,000000,50.3258,51.1689,49.8813,51.15,411499.07551596,0
+SM.US,D,20101210,000000,51.2158,51.9124,51.1689,51.7769,644115.17471572,0
+SM.US,D,20101213,000000,52.048,53.7751,52.048,52.9639,1113425.1183236,0
+SM.US,D,20101214,000000,53.0685,53.0685,51.4171,51.5885,755606.98981753,0
+SM.US,D,20101215,000000,51.6075,53.0496,51.1022,51.5337,1118302.5591351,0
+SM.US,D,20101216,000000,51.5337,52.2463,50.7962,52.1337,630492.25476147,0
+SM.US,D,20101217,000000,52.2652,53.6505,52.1337,52.9639,3482870.0111084,0
+SM.US,D,20101220,000000,52.9738,53.4393,52.2274,53.3535,693423.38215419,0
+SM.US,D,20101221,000000,53.7751,54.3183,53.1253,53.9625,957445.34381019,0
+SM.US,D,20101222,000000,54.9541,55.0717,54.099,54.8315,602526.9898248,0
+SM.US,D,20101223,000000,54.8694,55.7365,54.698,55.4325,600323.56254193,0
+SM.US,D,20101227,000000,55.2711,55.5392,54.8405,55.281,330110.73279153,0
+SM.US,D,20101228,000000,55.7365,56.188,55.3667,55.882,567652.43514777,0
+SM.US,D,20101229,000000,56.1102,56.8926,55.5202,56.2049,506679.90978426,0
+SM.US,D,20101230,000000,56.2707,56.9324,55.6029,55.9288,324159.67303984,0
+SM.US,D,20101231,000000,56.2976,57.0849,56.2298,56.2298,383784.65612607,0
+SM.US,D,20110103,000000,57.077,59.0493,57.067,57.5633,1421293.8781737,0
+SM.US,D,20110104,000000,57.7327,57.9052,55.0717,55.9209,891373.63017184,0
+SM.US,D,20110105,000000,55.8053,56.5896,55.4614,56.3205,699316.24573903,0
+SM.US,D,20110106,000000,56.466,56.9623,55.7465,56.2816,748322.43513918,0
+SM.US,D,20110107,000000,56.5697,57.2274,56.2438,57.1985,726221.93908612,0
+SM.US,D,20110110,000000,56.6285,57.0381,54.5575,56.8268,935977.98191718,0
+SM.US,D,20110111,000000,57.0281,57.9819,56.9424,57.2773,1145820.3156163,0
+SM.US,D,20110112,000000,57.9052,58.3337,56.8268,57.1417,757464.25024585,0
+SM.US,D,20110113,000000,57.3341,57.7327,55.7754,56.0275,895051.02588756,0
+SM.US,D,20110114,000000,56.0275,56.2059,55.291,55.8242,847278.99657754,0
+SM.US,D,20110118,000000,55.8053,56.5139,55.3667,56.485,1007616.4599296,0
+SM.US,D,20110119,000000,56.485,56.8178,55.3568,55.596,753606.24573645,0
+SM.US,D,20110120,000000,55.3568,55.3568,53.4393,54.2126,1079864.9943117,0
+SM.US,D,20110121,000000,54.4997,54.8993,53.2379,53.4871,705834.21642643,0
+SM.US,D,20110124,000000,53.3825,54.1857,53.1154,53.7452,608684.74630703,0
+SM.US,D,20110125,000000,53.5349,54.1479,52.0948,53.4781,813102.79590273,0
+SM.US,D,20110126,000000,53.7941,56.3494,53.525,56.3205,1308321.0709637,0
+SM.US,D,20110127,000000,56.2338,56.5418,54.7737,56.2059,845139.78575465,0
+SM.US,D,20110128,000000,56.0086,56.6753,55.6528,56.1192,527152.91992985,0
+SM.US,D,20110131,000000,55.6398,59.4719,55.6398,59.3164,1383773.4046693,0
+SM.US,D,20110201,000000,59.5586,60.921,59.0403,59.146,1049094.2727799,0
+SM.US,D,20110202,000000,59.127,60.2353,58.5271,59.717,649222.39004806,0
+SM.US,D,20110203,000000,59.5875,60.1785,58.8699,59.9482,592650.69895718,0
+SM.US,D,20110204,000000,59.9682,60.5881,59.4619,60.2642,554641.57832764,0
+SM.US,D,20110207,000000,60.4436,62.4578,60.4436,60.9499,1173853.8105417,0
+SM.US,D,20110208,000000,60.7465,60.8143,59.0214,60.3309,726691.52194968,0
+SM.US,D,20110209,000000,60.025,60.5293,58.842,59.1171,750277.02363965,0
+SM.US,D,20110210,000000,58.6407,60.2642,57.9052,60.1685,771035.99770856,0
+SM.US,D,20110211,000000,59.9861,60.9499,59.9861,60.2542,424180.82297871,0
+SM.US,D,20110214,000000,60.321,61.1591,59.9293,61.0645,529216.87708871,0
+SM.US,D,20110215,000000,60.7565,61.9814,60.6359,61.4651,912374.41934784,0
+SM.US,D,20110216,000000,61.7611,63.5271,61.4262,63.2112,1088394.7462842,0
+SM.US,D,20110218,000000,63.5082,64.3274,62.5445,63.3557,571146.21192325,0
+SM.US,D,20110222,000000,63.6228,65.043,61.513,61.8,649064.85904469,0
+SM.US,D,20110223,000000,61.7412,64.1371,61.485,63.7912,741466.32465473,0
+SM.US,D,20110224,000000,64.0205,64.6145,63.3836,64.5885,1210563.551239,0
+SM.US,D,20110225,000000,66.7981,68.8432,65.7307,68.7744,1350128.9965536,0
+SM.US,D,20110228,000000,68.9458,70.2703,67.7987,69.1531,997819.43625472,0
+SM.US,D,20110301,000000,69.5697,69.5697,67.2077,67.9263,815277.12510218,0
+SM.US,D,20110302,000000,67.8116,67.8406,66.4662,67.2366,896445.72712763,0
+SM.US,D,20110303,000000,67.7538,69.4621,67.2755,68.901,1059314.7237377,0
+SM.US,D,20110304,000000,69.194,69.7102,68.3458,69.6813,602452.73954296,0
+SM.US,D,20110307,000000,69.7102,70.369,67.7817,69.0026,1074621.3190019,0
+SM.US,D,20110308,000000,68.9757,69.8807,68.287,68.8521,1028602.1983728,0
+SM.US,D,20110309,000000,69.2039,71.1583,68.8621,69.2727,1181748.4215898,0
+SM.US,D,20110310,000000,68.2213,68.307,65.1008,65.3779,1210518.3990405,0
+SM.US,D,20110311,000000,64.7191,67.5725,63.9358,67.122,765658.87256789,0
+SM.US,D,20110314,000000,66.5519,68.2213,65.4536,68.1156,978730.09014514,0
+SM.US,D,20110315,000000,65.349,69.0525,64.461,68.3359,1018387.7677081,0
+SM.US,D,20110316,000000,68.593,70.9211,66.9785,67.9821,849967.05745678,0
+SM.US,D,20110317,000000,68.7046,69.9763,68.1983,69.6704,867694.81393847,0
+SM.US,D,20110318,000000,70.359,70.4447,68.4306,68.9558,1879410.0901023,0
+SM.US,D,20110321,000000,70.5006,71.4184,69.0126,69.8418,2332598.6921101,0
+SM.US,D,20110322,000000,69.9484,70.0341,68.3947,68.7844,1185739.8759301,0
+SM.US,D,20110323,000000,68.6398,68.9189,67.6761,67.8874,967208.25249067,0
+SM.US,D,20110324,000000,68.0219,68.3847,66.6456,67.9263,1382081.7023018,0
+SM.US,D,20110325,000000,67.9452,69.8517,67.5635,69.2906,999120.82295139,0
+SM.US,D,20110328,000000,69.5109,70.1288,67.6661,67.695,516149.83086611,0
+SM.US,D,20110329,000000,67.695,70.2803,66.9685,69.7581,1261509.2784068,0
+SM.US,D,20110330,000000,70.2624,71.5241,69.5886,70.7966,711211.3415671,0
+SM.US,D,20110331,000000,71.2121,71.5699,70.3939,70.7936,796536.95599371,0
+SM.US,D,20110401,000000,70.6919,73.3081,70.6919,72.7729,1554747.7225868,0
+SM.US,D,20110404,000000,73.0031,73.8323,72.5257,72.7051,1187726.5726606,0
+SM.US,D,20110405,000000,72.6014,74.9605,72.4619,74.0256,1130943.1679282,0
+SM.US,D,20110406,000000,74.4612,74.6635,70.8843,71.3028,890761.56703771,0
+SM.US,D,20110407,000000,71.1763,71.7912,70.2992,71.3596,859595.5129242,0
+SM.US,D,20110408,000000,71.7533,72.9373,70.8055,71.4384,766068.25250023,0
+SM.US,D,20110411,000000,71.4483,71.5141,68.0508,68.5063,708383.81056385,0
+SM.US,D,20110412,000000,67.2725,67.3014,63.9397,65.624,1595733.8781654,0
+SM.US,D,20110413,000000,65.8921,66.9227,65.4437,66.7323,1309740.8567585,0
+SM.US,D,20110414,000000,66.1413,67.103,65.2613,66.8738,734868.08339236,0
+SM.US,D,20110415,000000,67.0353,69.0206,66.0725,68.4385,1172663.7992678,0
+SM.US,D,20110418,000000,67.3203,67.5037,65.8034,66.6426,667071.55577438,0
+SM.US,D,20110419,000000,66.7771,68.5432,66.5888,68.5043,835881.57831427,0
+SM.US,D,20110420,000000,69.9763,71.0547,69.3863,71.0078,834632.36749133,0
+SM.US,D,20110421,000000,70.951,71.5141,70.0152,71.2729,371668.81621683,0
+SM.US,D,20110425,000000,71.3018,71.5241,70.2893,71.1952,384166.94473935,0
+SM.US,D,20110426,000000,71.3796,72.2008,70.7118,71.6845,761348.34269211,0
+SM.US,D,20110427,000000,72.2955,72.2955,69.7192,71.7434,702252.14201848,0
+SM.US,D,20110428,000000,71.6347,72.5636,70.6052,71.263,655722.2998561,0
+SM.US,D,20110429,000000,71.4254,72.5247,71.0726,72.44,631382.25476142,0
+SM.US,D,20110502,000000,72.6114,73.0978,70.4537,71.3895,1116134.2502288,0
+SM.US,D,20110503,000000,70.4717,70.4717,63.2541,65.2673,3440056.6965671,0
+SM.US,D,20110504,000000,65.058,65.2673,62.5465,63.0717,1118805.2536109,0
+SM.US,D,20110505,000000,62.1717,63.3976,60.1605,60.8741,1800726.8657543,0
+SM.US,D,20110506,000000,61.8219,64.0833,61.3535,62.3162,1810457.6662048,0
+SM.US,D,20110509,000000,62.5943,64.8576,62.5943,64.7241,1387970.5523579,0
+SM.US,D,20110510,000000,64.744,65.0869,63.6816,64.4759,1173347.1025372,0
+SM.US,D,20110511,000000,63.9108,64.3504,60.8452,61.9076,1348930.9582222,0
+SM.US,D,20110512,000000,61.2967,62.5754,60.1127,61.3535,1162526.6290316,0
+SM.US,D,20110513,000000,61.5159,61.803,60.1027,61.0475,658930.11270825,0
+SM.US,D,20110516,000000,60.6828,62.2774,59.8635,60.61,934432.77334905,0
+SM.US,D,20110517,000000,60.1805,60.7874,58.7832,59.4719,1356227.5534868,0
+SM.US,D,20110518,000000,59.6602,62.2604,59.6602,61.3635,1067778.2524859,0
+SM.US,D,20110519,000000,62.0601,62.2505,60.5412,61.4193,738895.65949138,0
+SM.US,D,20110520,000000,61.2189,62.9949,60.5412,62.3352,843192.22092948,0
+SM.US,D,20110523,000000,60.61,60.7017,59.3463,59.8157,932106.93343935,0
+SM.US,D,20110524,000000,60.4964,62.0113,60.026,60.7974,750416.49376366,0
+SM.US,D,20110525,000000,60.1994,63.4275,60.1994,63.2541,1383743.3032037,0
+SM.US,D,20110526,000000,62.8983,64.1032,62.2216,63.7873,1050660.552374,0
+SM.US,D,20110527,000000,64.0932,65.4098,63.3298,63.8062,904779.81957368,0
+SM.US,D,20110531,000000,64.9752,65.1845,62.2983,63.4962,2817323.5962584,0
+SM.US,D,20110601,000000,65.6998,67.0741,64.2766,64.6862,2311219.6278496,0
+SM.US,D,20110602,000000,65.2872,66.2898,64.2367,65.6599,1223458.0157254,0
+SM.US,D,20110603,000000,64.3314,67.2824,64.0165,66.529,1272138.1059147,0
+SM.US,D,20110606,000000,66.2609,66.519,63.7773,64.1122,1469745.1972244,0
+SM.US,D,20110607,000000,64.5935,65.624,63.6268,64.4181,1156576.5726621,0
+SM.US,D,20110608,000000,64.5736,65.927,64.2766,64.5048,872347.49714005,0
+SM.US,D,20110609,000000,64.9453,65.4586,64.3982,64.6194,747317.04618771,0
+SM.US,D,20110610,000000,64.158,64.4381,62.5754,63.0238,869681.51066892,0
+SM.US,D,20110613,000000,63.3976,63.8819,60.4964,61.6854,960823.73163415,0
+SM.US,D,20110614,000000,62.4916,63.9009,62.1717,62.4318,1028694.509534,0
+SM.US,D,20110615,000000,61.6595,62.1169,58.6038,60.2084,2088157.7338354,0
+SM.US,D,20110616,000000,60.0928,61.0276,59.4818,60.9718,1723871.8037512,0
+SM.US,D,20110617,000000,61.5737,61.6036,59.8157,60.0928,1596319.8533627,0
+SM.US,D,20110620,000000,59.718,60.2462,59.138,60.1326,663479.44754457,0
+SM.US,D,20110621,000000,60.904,64.0255,60.904,63.9796,987254.82520674,0
+SM.US,D,20110622,000000,63.853,64.9723,63.6348,63.6916,563157.28294956,0
+SM.US,D,20110623,000000,62.4418,63.4943,61.1621,63.3876,1435134.5320626,0
+SM.US,D,20110624,000000,63.3019,63.9497,62.2315,62.4318,650624.11496344,0
+SM.US,D,20110627,000000,62.0701,62.2315,61.1243,61.6036,772363.4723421,0
+SM.US,D,20110628,000000,62.08,63.6916,62.0302,63.6816,1272985.9638628,0
+SM.US,D,20110629,000000,64.3793,69.5587,64.3793,69.173,2849853.2467642,0
+SM.US,D,20110630,000000,69.4571,70.6889,69.0265,70.1627,1592920.3945128,0
+SM.US,D,20110701,000000,69.9763,70.8932,68.4664,70.4916,922553.73163597,0
+SM.US,D,20110705,000000,70.6919,72.3742,70.3969,70.673,927993.06647224,0
+SM.US,D,20110706,000000,70.673,70.673,68.5531,69.8218,1560767.0123272,0
+SM.US,D,20110707,000000,71.4852,72.7161,71.0836,72.2476,1148161.2062588,0
+SM.US,D,20110708,000000,70.7677,72.5915,70.673,72.0932,893515.8511413,0
+SM.US,D,20110711,000000,70.8833,70.9889,68.9638,69.2617,645430.60876301,0
+SM.US,D,20110712,000000,68.9458,70.08,68.8312,69.2707,998300.05632234,0
+SM.US,D,20110713,000000,69.6245,71.4852,69.489,69.9275,903807.54223438,0
+SM.US,D,20110714,000000,70.4717,70.4996,68.6199,68.889,760937.95937759,0
+SM.US,D,20110715,000000,72.4978,75.3342,72.4888,74.2638,2321456.1329224,0
+SM.US,D,20110718,000000,73.7585,73.7585,72.0663,73.1934,790900.95824877,0
+SM.US,D,20110719,000000,73.8821,75.5525,73.8731,75.381,1358386.8319535,0
+SM.US,D,20110720,000000,75.6751,75.8106,74.5499,74.9306,688389.41372151,0
+SM.US,D,20110721,000000,75.5714,77.168,75.1598,75.5893,812225.8398712,0
+SM.US,D,20110722,000000,75.5246,75.9541,74.9505,75.7309,505654.45318904,0
+SM.US,D,20110725,000000,74.9804,76.0209,74.4831,75.3143,556414.55465225,0
+SM.US,D,20110726,000000,75.3043,75.9142,74.6266,75.0761,620625.99771571,0
+SM.US,D,20110727,000000,74.2638,74.7133,72.8506,73.4207,589282.34495508,0
+SM.US,D,20110728,000000,73.2034,74.216,72.133,72.3353,936137.51968493,0
+SM.US,D,20110729,000000,70.8125,72.742,70.7746,71.9506,903851.69105062,0
+SM.US,D,20110801,000000,73.2901,73.2901,69.9275,72.151,1327920.1352244,0
+SM.US,D,20110802,000000,79.9835,81.6917,78.1616,79.0955,4065479.8645193,0
+SM.US,D,20110803,000000,79.5151,81.3768,77.8278,79.3337,1910786.8544751,0
+SM.US,D,20110804,000000,78.5882,80.4718,75.1797,75.4877,2721615.9863419,0
+SM.US,D,20110805,000000,76.3259,77.2408,72.2855,75.2654,2477230.2140874,0
+SM.US,D,20110808,000000,71.0078,72.4121,63.571,66.529,2597001.9389972,0
+SM.US,D,20110809,000000,68.6199,70.1856,65.0679,69.9863,1678220.9243847,0
+SM.US,D,20110810,000000,68.7923,73.0599,68.1804,69.5956,1248066.9672462,0
+SM.US,D,20110811,000000,70.3481,74.6854,69.3953,73.6429,1586560.958211,0
+SM.US,D,20110812,000000,74.4243,75.5525,72.1809,72.8506,922736.34719402,0
+SM.US,D,20110815,000000,73.8821,76.7165,73.5742,76.563,541317.66626514,0
+SM.US,D,20110816,000000,75.2355,76.4694,74.4243,75.2076,834480.85678108,0
+SM.US,D,20110817,000000,76.269,78.1985,75.1977,76.2003,608564.34044458,0
+SM.US,D,20110818,000000,73.5273,73.8173,68.4385,69.2418,1464242.6493103,0
+SM.US,D,20110819,000000,68.1326,69.5587,66.9655,67.0253,1084293.9232856,0
+SM.US,D,20110822,000000,68.879,69.2518,64.158,64.3982,1182322.3562009,0
+SM.US,D,20110823,000000,64.8387,67.5505,63.853,67.5505,1287066.4260944,0
+SM.US,D,20110824,000000,67.0054,68.2581,65.7177,66.6904,1463932.6042145,0
+SM.US,D,20110825,000000,67.1947,68.0947,65.2194,65.4486,1300537.8353384,0
+SM.US,D,20110826,000000,64.7709,68.7445,64.0932,68.591,941706.29082334,0
+SM.US,D,20110829,000000,69.8318,70.961,69.0305,70.8534,724820.21417074,0
+SM.US,D,20110830,000000,70.1567,72.9373,69.5089,72.5167,767531.18372902,0
+SM.US,D,20110831,000000,72.9263,73.8522,72.2835,73.0499,840956.68541663,0
+SM.US,D,20110901,000000,73.4207,75.0183,72.9084,73.0519,681464.06986615,0
+SM.US,D,20110902,000000,71.1105,71.6816,69.7052,70.4976,414872.44642899,0
+SM.US,D,20110906,000000,67.6821,70.2056,67.0642,70.0232,778198.13976008,0
+SM.US,D,20110907,000000,71.7015,72.9064,71.4922,72.8596,576770.16908194,0
+SM.US,D,20110908,000000,72.2377,73.9599,71.8779,72.6862,649603.67527916,0
+SM.US,D,20110909,000000,71.3018,72.9842,69.9185,70.5863,1142559.3235083,0
+SM.US,D,20110912,000000,69.2418,71.1324,68.5531,70.9122,675313.33705922,0
+SM.US,D,20110913,000000,71.1663,72.2756,69.7272,72.0114,855049.18823445,0
+SM.US,D,20110914,000000,72.4709,73.6708,70.2614,73.0689,700483.17922263,0
+SM.US,D,20110915,000000,74.3485,75.7508,73.7785,75.4209,776343.88947832,0
+SM.US,D,20110916,000000,75.5525,76.3936,74.0167,76.2591,1402670.1013989,0
+SM.US,D,20110919,000000,74.3097,77.1281,72.3054,76.0687,864372.61551698,0
+SM.US,D,20110920,000000,76.9099,77.178,73.2901,73.5174,1051642.8635351,0
+SM.US,D,20110921,000000,71.2819,73.7785,69.3664,69.5189,960323.04392279,0
+SM.US,D,20110922,000000,66.6426,66.9655,61.7352,63.1674,1462624.1938425,0
+SM.US,D,20110923,000000,62.7268,62.968,59.3174,60.5054,1759001.2175038,0
+SM.US,D,20110926,000000,61.0665,63.0338,57.7915,62.8893,1408217.8015114,0
+SM.US,D,20110927,000000,64.3125,68.3339,63.6726,66.1463,1349348.3652121,0
+SM.US,D,20110928,000000,66.2988,66.7094,62.1438,62.3063,745362.45768723,0
+SM.US,D,20110929,000000,64.5537,64.5537,60.2941,62.1348,936752.59296562,0
+SM.US,D,20110930,000000,60.7196,60.7196,57.8723,57.9101,1455243.3144742,0
+SM.US,D,20111003,000000,57.3142,58.3636,54.6382,54.686,1146286.8883333,0
+SM.US,D,20111004,000000,53.5758,56.776,51.0434,56.6823,1619516.0427641,0
+SM.US,D,20111005,000000,56.776,59.6253,54.9123,59.3084,1032426.0878878,0
+SM.US,D,20111006,000000,58.7922,61.8887,57.7038,61.6595,1020940.3719921,0
+SM.US,D,20111007,000000,61.8309,62.3182,59.2008,59.9871,605828.11722036,0
+SM.US,D,20111010,000000,61.7751,63.7673,60.8163,63.1773,576134.02477532,0
+SM.US,D,20111011,000000,62.4318,64.8965,62.2694,62.68,776301.74742646,0
+SM.US,D,20111012,000000,63.7574,66.7383,63.3497,65.1895,1200811.6797625,0
+SM.US,D,20111013,000000,64.4281,66.1104,62.7368,65.632,860795.55801997,0
+SM.US,D,20111014,000000,66.6556,68.3389,65.7785,68.1954,920446.62904306,0
+SM.US,D,20111017,000000,68.1804,69.0883,67.426,68.0389,975299.52644745,0
+SM.US,D,20111018,000000,68.3488,72.8207,66.807,72.3822,1284594.0923854,0
+SM.US,D,20111019,000000,72.0085,74.0535,71.0248,71.7503,1032034.7688348,0
+SM.US,D,20111020,000000,71.6168,71.9805,69.486,71.1922,678206.08790463,0
+SM.US,D,20111021,000000,72.7719,75.4398,72.7719,75.3342,1060219.7744705,0
+SM.US,D,20111024,000000,75.7907,78.2962,75.6561,77.9035,1022594.9492186,0
+SM.US,D,20111025,000000,77.3683,77.5786,75.114,75.3541,814472.41258812,0
+SM.US,D,20111026,000000,76.9388,80.2914,75.7608,79.5181,1305464.4418771,0
+SM.US,D,20111027,000000,81.7625,84.562,80.9801,82.9853,1986437.8578537,0
+SM.US,D,20111028,000000,82.1183,84.3936,81.3808,82.3465,1654486.9221311,0
+SM.US,D,20111031,000000,80.9163,81.1535,77.6085,79.2221,1550398.0608057,0
+SM.US,D,20111101,000000,71.7115,76.3747,70.2205,75.4109,4462483.0775782,0
+SM.US,D,20111102,000000,77.3873,79.843,76.4245,78.4766,1866221.6346351,0
+SM.US,D,20111103,000000,79.9865,80.5595,76.9767,80.0054,922970.13524362,0
+SM.US,D,20111104,000000,79.3755,80.9163,78.1337,80.4549,597799.05295919,0
+SM.US,D,20111107,000000,80.5795,81.9538,78.3899,79.9386,895753.39341853,0
+SM.US,D,20111108,000000,80.3971,80.6353,77.8387,80.2715,986475.19724736,0
+SM.US,D,20111109,000000,77.5686,78.351,75.5714,75.8953,1056158.0833771,0
+SM.US,D,20111110,000000,77.475,79.1732,75.676,78.6759,891324.46444467,0
+SM.US,D,20111111,000000,79.5938,81.4665,79.2589,79.7562,627084.76885407,0
+SM.US,D,20111114,000000,79.1064,80.0333,77.4162,78.8095,729825.08451999,0
+SM.US,D,20111115,000000,78.648,80.4838,78.2474,79.8729,664887.19275307,0
+SM.US,D,20111116,000000,79.6426,83.2146,78.8473,79.7951,1114819.8195637,0
+SM.US,D,20111117,000000,79.3755,79.4044,75.095,75.994,1305289.8533765,0
+SM.US,D,20111118,000000,76.6298,77.0046,73.5174,74.7781,1024034.8026571,0
+SM.US,D,20111121,000000,73.327,73.327,70.7278,71.9706,736429.34607548,0
+SM.US,D,20111122,000000,71.857,72.8974,70.1816,71.0248,825949.09804417,0
+SM.US,D,20111123,000000,69.9524,70.4577,67.9482,68.3678,564818.8838514,0
+SM.US,D,20111125,000000,68.29,68.9598,67.2097,67.2296,220308.6132928,0
+SM.US,D,20111128,000000,70.2863,71.847,70.1627,71.27,683582.20966311,0
+SM.US,D,20111129,000000,71.2899,73.8074,70.7547,72.6005,1063299.1544027,0
+SM.US,D,20111130,000000,75.8226,76.6807,74.8469,75.9561,1199917.6662338,0
+SM.US,D,20111201,000000,75.5804,76.5182,74.3376,74.9993,923694.57718271,0
+SM.US,D,20111202,000000,76.0976,76.9946,74.4632,74.9804,665505.27618032,0
+SM.US,D,20111205,000000,77.0046,78.3341,75.5525,76.574,778302.49150754,0
+SM.US,D,20111206,000000,76.7853,76.9667,74.8927,75.684,530884.49828367,0
+SM.US,D,20111207,000000,75.2754,75.2754,73.022,73.8901,413888.12850344,0
+SM.US,D,20111208,000000,73.3071,74.4243,70.2016,70.5354,953974.64482501,0
+SM.US,D,20111209,000000,71.1733,73.2782,70.5544,72.9263,769401.48812578,0
+SM.US,D,20111212,000000,71.3866,71.3866,67.6402,69.4312,805857.37312968,0
+SM.US,D,20111213,000000,70.1627,71.6726,67.8525,68.8182,1064911.5895773,0
+SM.US,D,20111214,000000,65.3001,66.7413,64.5078,65.1188,1433739.8308225,0
+SM.US,D,20111215,000000,66.3805,66.8649,64.17,64.9583,1079870.0112226,0
+SM.US,D,20111216,000000,65.4038,67.7748,64.8118,67.5276,1525370.6989128,0
+SM.US,D,20111219,000000,68.1754,68.1754,64.8118,65.051,448103.46108355,0
+SM.US,D,20111220,000000,66.6655,68.6817,66.5629,68.4913,659563.24686831,0
+SM.US,D,20111221,000000,68.3199,69.5059,67.6034,69.4112,803268.64708696,0
+SM.US,D,20111222,000000,69.5448,70.1916,68.2442,69.8278,603102.9312002,0
+SM.US,D,20111223,000000,69.9624,70.2584,68.8471,70.1627,339321.7812691,0
+SM.US,D,20111227,000000,70.1916,70.8703,69.3724,69.8956,287042.55917463,0
+SM.US,D,20111228,000000,69.8179,70.5265,68.4814,68.7694,418562.88611314,0
+SM.US,D,20111229,000000,69.0744,69.9823,68.8083,69.6574,394299.09806469,0
+SM.US,D,20111230,000000,69.2637,71.2869,69.0614,69.8438,689754.01349597,0
+SM.US,D,20120103,000000,71.8859,73.3659,71.4454,72.8974,825586.87707463,0
+SM.US,D,20120104,000000,72.4779,74.6266,71.9058,74.511,897154.11495172,0
+SM.US,D,20120105,000000,73.7376,75.2455,72.3334,75.1887,1060821.8037827,0
+SM.US,D,20120106,000000,75.1319,75.4877,73.9768,74.6655,680283.08903193,0
+SM.US,D,20120109,000000,75.0472,75.8584,74.2339,74.5967,627307.51969961,0
+SM.US,D,20120110,000000,76.564,78.4676,76.4435,77.3305,1015503.0439202,0
+SM.US,D,20120111,000000,76.7375,77.2138,74.1193,74.7781,1015473.9458367,0
+SM.US,D,20120112,000000,75.0083,75.4109,71.9706,72.14,821386.71923943,0
+SM.US,D,20120113,000000,70.9181,71.1294,69.3724,69.6305,1083000.5636464,0
+SM.US,D,20120117,000000,71.8659,71.9138,69.4471,70.2863,862304.64482937,0
+SM.US,D,20120118,000000,70.5454,72.1789,69.7621,72.1589,758010.09015563,0
+SM.US,D,20120119,000000,72.5715,73.5931,71.241,71.5012,900794.38552652,0
+SM.US,D,20120120,000000,71.2211,71.3866,68.5093,69.1691,1192320.0563131,0
+SM.US,D,20120123,000000,69.4312,72.2267,69.0843,70.948,1103260.8567683,0
+SM.US,D,20120124,000000,70.1159,71.2799,69.4112,70.1159,807257.09128069,0
+SM.US,D,20120125,000000,70.1159,71.6427,68.4146,71.27,1115769.0191127,0
+SM.US,D,20120126,000000,72.0354,72.4599,67.9661,68.29,1275157.2829157,0
+SM.US,D,20120127,000000,68.014,69.5448,67.8425,69.0066,667429.76321518,0
+SM.US,D,20120130,000000,68.3299,69.4391,67.4399,69.0644,673429.98869404,0
+SM.US,D,20120131,000000,69.7212,70.2464,68.6777,69.3485,787197.47459618,0
+SM.US,D,20120201,000000,69.4112,69.6106,67.5455,67.9841,1240287.7451496,0
+SM.US,D,20120202,000000,68.1375,69.6395,67.6582,68.3299,846431.13862944,0
+SM.US,D,20120203,000000,69.486,69.771,68.605,69.1591,1000064.0022073,0
+SM.US,D,20120206,000000,68.8561,71.0048,68.6149,70.9869,423767.42951763,0
+SM.US,D,20120207,000000,71.0347,72.3722,69.9434,72.0354,609849.67302626,0
+SM.US,D,20120208,000000,72.1211,72.7141,70.8314,72.44,702771.8939914,0
+SM.US,D,20120209,000000,72.8885,73.8333,72.2646,73.3918,559069.50391931,0
+SM.US,D,20120210,000000,72.6194,73.7874,72.4201,73.2024,814891.82634233,0
+SM.US,D,20120213,000000,73.9967,74.5678,72.9064,73.6788,646494.19388134,0
+SM.US,D,20120214,000000,73.4595,76.2989,73.4595,75.9451,1365189.763182,0
+SM.US,D,20120215,000000,76.3368,76.9577,75.5335,76.1176,926045.50164708,0
+SM.US,D,20120216,000000,75.975,77.8009,75.6362,76.2202,1244806.9785203,0
+SM.US,D,20120217,000000,77.0325,78.5513,76.5082,77.3394,1161097.8127971,0
+SM.US,D,20120221,000000,78.2962,79.249,76.4883,77.0614,1000255.648205,0
+SM.US,D,20120222,000000,77.1879,77.3962,75.4309,75.8206,878001.55576436,0
+SM.US,D,20120223,000000,76.8351,80.0333,75.1698,79.6426,1711798.1058938,0
+SM.US,D,20120224,000000,80.2137,80.6442,79.1443,79.5848,1801267.6887532,0
+SM.US,D,20120227,000000,79.1643,79.8051,78.3899,78.4676,865504.43062403,0
+SM.US,D,20120228,000000,78.4198,78.9928,76.1554,76.7474,789987.88045851,0
+SM.US,D,20120229,000000,75.4887,78.3829,73.7765,75.2166,1384769.7631811,0
+SM.US,D,20120301,000000,75.0561,77.2328,74.3675,76.9856,1175298.6808912,0
+SM.US,D,20120302,000000,76.6029,77.3006,74.502,75.095,614556.53886594,0
+SM.US,D,20120305,000000,74.9804,75.3641,73.4984,74.9306,658541.80380185,0
+SM.US,D,20120306,000000,72.44,74.1951,71.1832,72.5626,732049.58282879,0
+SM.US,D,20120307,000000,73.0589,74.1193,71.8171,73.632,442645.06198573,0
+SM.US,D,20120308,000000,74.2539,75.104,73.5453,74.6954,360719.9097912,0
+SM.US,D,20120309,000000,74.5678,75.6561,74.4532,75.1797,608428.88384932,0
+SM.US,D,20120312,000000,74.7133,75.0661,72.8297,74.0067,606797.3844131,0
+SM.US,D,20120313,000000,74.7681,75.8106,73.2682,75.8006,716951.6910595,0
+SM.US,D,20120314,000000,76.0308,77.9135,75.3043,75.7219,1075324.6899151,0
+SM.US,D,20120315,000000,75.693,77.0235,74.9017,75.4977,717888.85002225,0
+SM.US,D,20120316,000000,75.8295,77.0235,75.5983,76.3747,1117855.0506797,0
+SM.US,D,20120319,000000,76.1923,77.0235,75.4498,76.2989,383779.63921513,0
+SM.US,D,20120320,000000,75.4777,75.6083,73.5732,74.1951,537803.82184592,0
+SM.US,D,20120321,000000,74.3276,74.5299,72.8396,73.5732,633126.1330026,0
+SM.US,D,20120322,000000,72.3234,72.4599,70.3451,71.3477,822872.72825852,0
+SM.US,D,20120323,000000,71.5779,72.4201,70.7477,71.9506,603237.38441327,0
+SM.US,D,20120326,000000,73.1067,73.3918,71.6327,71.9058,434029.0191451,0
+SM.US,D,20120327,000000,70.3062,71.1563,69.4391,69.7252,1284196.7530393,0
+SM.US,D,20120328,000000,69.5059,69.8956,67.5087,68.3678,669924.17133231,0
+SM.US,D,20120329,000000,67.7459,68.3389,66.3127,67.3741,680978.43288759,0
+SM.US,D,20120330,000000,68.1047,68.3638,66.7851,67.6243,631889.9661481,0
+SM.US,D,20120402,000000,67.2964,68.6149,66.7612,67.8037,800036.75306231,0
+SM.US,D,20120403,000000,67.3971,67.6632,65.934,66.5569,692489.233338,0
+SM.US,D,20120404,000000,65.6001,65.6001,64.2118,64.6713,1285996.820683,0
+SM.US,D,20120405,000000,64.5686,65.3799,64.0683,64.6155,459370.4396625,0
+SM.US,D,20120409,000000,63.0637,64.1241,62.7657,63.5241,920021.19499573,0
+SM.US,D,20120410,000000,63.581,64.469,61.2977,61.7063,1234853.4272243,0
+SM.US,D,20120411,000000,62.385,63.0637,61.3445,61.4781,1071014.1600393,0
+SM.US,D,20120412,000000,61.4781,64.6503,61.4781,64.4211,1661569.7969898,0
+SM.US,D,20120413,000000,63.9826,64.1819,62.0621,62.3561,921211.20626963,0
+SM.US,D,20120416,000000,62.7657,63.2561,61.0675,62.2415,1291808.4103106,0
+SM.US,D,20120417,000000,62.8923,64.0294,62.6441,63.3916,970459.21077687,0
+SM.US,D,20120418,000000,62.4837,62.9212,61.1243,61.6963,1092339.0416617,0
+SM.US,D,20120419,000000,61.7561,62.8823,61.3724,62.0621,694106.68542361,0
+SM.US,D,20120420,000000,62.3083,63.565,60.7107,61.0954,1197905.8849487,0
+SM.US,D,20120423,000000,59.9961,61.7063,59.1619,61.4292,878952.76207773,0
+SM.US,D,20120424,000000,61.4581,62.3661,60.6728,61.7163,688596.11045205,0
+SM.US,D,20120425,000000,62.3661,63.1235,61.3824,62.8544,1128215.9751437,0
+SM.US,D,20120426,000000,62.6999,64.0773,62.5415,63.3049,937939.59409296,0
+SM.US,D,20120427,000000,63.8281,63.9637,62.3372,62.7388,1064012.5591377,0
+SM.US,D,20120430,000000,62.3461,63.4115,61.2678,63.2172,902939.61664254,0
+SM.US,D,20120501,000000,63.1604,65.7247,62.7966,64.9414,943268.55688865,0
+SM.US,D,20120502,000000,64.145,64.145,62.4538,62.991,1303962.378743,0
+SM.US,D,20120503,000000,61.5259,64.5587,61.5159,62.1647,1978877.3730739,0
+SM.US,D,20120504,000000,61.3365,62.101,60.2163,61.7262,1665817.1137878,0
+SM.US,D,20120507,000000,61.2289,63.9148,61.0565,63.582,1330196.8094069,0
+SM.US,D,20120508,000000,63.1992,63.6756,61.0665,63.3816,1216593.8781834,0
+SM.US,D,20120509,000000,62.2794,63.9437,61.2578,63.3238,971851.90525257,0
+SM.US,D,20120510,000000,64.1919,64.9314,62.8923,63.3916,1317053.5061381,0
+SM.US,D,20120511,000000,62.8255,65.7626,62.5315,63.6388,1198482.8297063,0
+SM.US,D,20120514,000000,62.6531,63.0946,61.5259,61.5349,1237294.6560855,0
+SM.US,D,20120515,000000,61.7163,62.0222,58.6187,58.8868,1436885.4339791,0
+SM.US,D,20120516,000000,59.2087,60.8163,57.7666,57.9101,1636733.0777125,0
+SM.US,D,20120517,000000,57.8344,58.1982,55.0229,55.3468,1846512.1983339,0
+SM.US,D,20120518,000000,55.6717,56.1979,54.0681,54.2974,1253811.3302674,0
+SM.US,D,20120521,000000,54.7628,57.939,54.7628,57.8723,1188006.5162908,0
+SM.US,D,20120522,000000,57.9012,58.2639,55.578,56.0644,1202494.3516903,0
+SM.US,D,20120523,000000,55.2252,55.8063,53.522,55.5591,1298575.2197804,0
+SM.US,D,20120524,000000,55.8651,56.1122,51.9732,53.0645,1254244.7913722,0
+SM.US,D,20120525,000000,53.1303,53.5499,52.05,52.2303,994801.26263592,0
+SM.US,D,20120529,000000,52.9788,54.2196,52.7835,53.2609,793829.83085291,0
+SM.US,D,20120530,000000,52.7835,55.291,50.9297,51.2646,870952.79589998,0
+SM.US,D,20120531,000000,51.6493,52.0888,49.8693,51.7231,1177749.9435742,0
+SM.US,D,20120601,000000,50.0527,50.0527,48.0455,48.2618,1047474.8139299,0
+SM.US,D,20120604,000000,49.4478,49.5414,46.3562,47.3618,1222526.8770558,0
+SM.US,D,20120605,000000,47.0867,48.4172,46.7888,47.9568,1249188.7485314,0
+SM.US,D,20120606,000000,48.5757,50.2132,48.4272,49.6401,733463.34833042,0
+SM.US,D,20120607,000000,50.6248,50.9586,48.6544,48.79,1070252.5929593,0
+SM.US,D,20120608,000000,48.494,48.79,46.6383,47.1445,1882594.8251642,0
+SM.US,D,20120611,000000,48.1193,48.3196,45.3257,45.4244,1444462.976256,0
+SM.US,D,20120612,000000,45.7782,46.405,44.8573,45.3456,1392198.8048944,0
+SM.US,D,20120613,000000,44.945,45.3845,43.5956,43.7301,1398669.616619,0
+SM.US,D,20120614,000000,43.7301,44.9839,43.0883,43.8925,1368679.5264287,0
+SM.US,D,20120615,000000,43.8826,44.9938,43.4311,44.9649,1243571.815048,0
+SM.US,D,20120618,000000,44.3799,44.8393,42.574,44.6091,2128188.6695719,0
+SM.US,D,20120619,000000,45.0307,48.7701,44.8862,48.2229,2954607.3504796,0
+SM.US,D,20120620,000000,47.7654,48.6923,46.112,46.4728,1523231.4880899,0
+SM.US,D,20120621,000000,46.5894,46.6462,42.9647,43.0494,1323038.6808841,0
+SM.US,D,20120622,000000,43.2687,44.1387,42.3438,43.5298,1406924.4418723,0
+SM.US,D,20120625,000000,42.4873,42.7624,41.4548,41.8843,1014608.0270093,0
+SM.US,D,20120626,000000,42.0179,42.8381,41.2325,42.6697,1167125.129595,0
+SM.US,D,20120627,000000,43.3265,44.3799,42.7444,43.9414,1113538.5005108,0
+SM.US,D,20120628,000000,43.3653,44.4756,42.7723,43.8248,1185099.7180947,0
+SM.US,D,20120629,000000,46.2336,47.1166,45.1922,46.9632,2347888.2298771,0
+SM.US,D,20120702,000000,46.7888,47.3618,45.5091,46.0054,946059.96613316,0
+SM.US,D,20120703,000000,46.3951,48.2996,46.3951,48.0913,752248.6696373,0
+SM.US,D,20120705,000000,47.5841,48.4272,46.8755,47.1067,883941.57831199,0
+SM.US,D,20120706,000000,46.1858,46.723,44.8762,46.3752,1111568.8612775,0
+SM.US,D,20120709,000000,46.121,47.1166,45.4702,46.2835,844122.35621693,0
+SM.US,D,20120710,000000,46.4349,47.1067,43.7012,44.054,868047.00108614,0
+SM.US,D,20120711,000000,44.341,45.2888,44.1586,44.945,766567.93682941,0
+SM.US,D,20120712,000000,44.4756,44.649,43.5298,44.054,1505691.3640773,0
+SM.US,D,20120713,000000,44.4367,45.9097,44.2932,45.6626,1244924.3742362,0
+SM.US,D,20120716,000000,45.4144,46.415,44.7935,46.1768,788388.48925227,0
+SM.US,D,20120717,000000,46.2904,49.659,44.9839,49.4099,2262424.1487087,0
+SM.US,D,20120718,000000,49.1229,51.9044,49.1039,51.0254,1969889.0754419,0
+SM.US,D,20120719,000000,51.1799,52.2114,50.9198,52.1267,1721302.14197,0
+SM.US,D,20120720,000000,51.2267,52.0121,49.9829,50.6437,1203084.3404163,0
+SM.US,D,20120723,000000,48.6823,48.7312,47.1525,48.3196,1272628.7598042,0
+SM.US,D,20120724,000000,48.6156,48.8159,45.4513,46.1679,1413724.3629542,0
+SM.US,D,20120725,000000,46.2735,46.8077,44.4845,45.5589,1049616.0315172,0
+SM.US,D,20120726,000000,46.5894,47.2283,44.945,45.7393,1158195.0281298,0
+SM.US,D,20120727,000000,46.0443,47.3807,45.4702,47.02,1000824.5659051,0
+SM.US,D,20120730,000000,46.8555,47.6977,46.0343,47.1904,1051095.016861,0
+SM.US,D,20120731,000000,46.8844,47.7744,44.9938,45.0307,1264110.0450357,0
+SM.US,D,20120801,000000,45.3167,45.9008,44.4666,45.23,1157193.6527071,0
+SM.US,D,20120802,000000,40.9365,41.9312,37.7154,39.9718,6871113.0549158,0
+SM.US,D,20120803,000000,40.9963,42.3169,40.4193,42.1445,1621699.4024032,0
+SM.US,D,20120806,000000,41.9691,43.9314,41.702,42.6697,1578797.7902294,0
+SM.US,D,20120807,000000,42.8092,44.3799,42.7823,43.471,1411145.6707334,0
+SM.US,D,20120808,000000,43.2308,45.2799,43.0883,45.2599,1215815.2536063,0
+SM.US,D,20120809,000000,45.1174,46.3094,45.0108,45.7582,855816.77560758,0
+SM.US,D,20120810,000000,45.4044,45.5948,44.5115,45.4602,954261.61213052,0
+SM.US,D,20120813,000000,45.4423,46.1021,44.2832,44.6091,842190.84550676,0
+SM.US,D,20120814,000000,45.1453,45.6038,44.3699,45.3656,689583.43852416,0
+SM.US,D,20120815,000000,45.3945,45.9855,44.6291,45.8908,574375.09580134,0
+SM.US,D,20120816,000000,45.9665,47.0588,45.6436,46.9034,487348.74856759,0
+SM.US,D,20120817,000000,46.9821,46.9821,46.0532,46.6084,501486.40358383,0
+SM.US,D,20120820,000000,46.405,46.415,45.0696,45.4343,918659.60536784,0
+SM.US,D,20120821,000000,45.825,47.0399,45.7881,46.5595,770225.26490139,0
+SM.US,D,20120822,000000,46.1589,46.3562,44.9061,45.7782,681026.59523257,0
+SM.US,D,20120823,000000,45.6038,45.9665,44.1287,44.1586,506188.25251258,0
+SM.US,D,20120824,000000,44.0191,45.0696,43.175,44.7935,929208.16230082,0
+SM.US,D,20120827,000000,45.0696,45.1174,43.6912,44.8035,547080.09016566,0
+SM.US,D,20120828,000000,44.659,45.5848,44.4935,45.4244,515335.08453019,0
+SM.US,D,20120829,000000,45.2888,45.4343,44.3799,45.1832,588708.41034406,0
+SM.US,D,20120830,000000,44.7546,44.8762,43.759,43.9214,555825.56930842,0
+SM.US,D,20120831,000000,44.5314,45.3167,43.5676,45.1642,487006.59524179,0
+SM.US,D,20120904,000000,45.0885,45.7682,44.2932,45.6038,755157.47459771,0
+SM.US,D,20120905,000000,45.9954,49.5713,45.7582,49.3042,1418201.4542731,0
+SM.US,D,20120906,000000,49.6969,51.0633,48.6823,48.7312,1286925.9525882,0
+SM.US,D,20120907,000000,49.1886,50.5102,48.9604,50.0427,759559.31225251,0
+SM.US,D,20120910,000000,49.9461,50.9008,49.7268,49.8215,660194.374264,0
+SM.US,D,20120911,000000,50.2959,51.6762,49.9829,51.6194,758964.30661556,0
+SM.US,D,20120912,000000,51.732,53.216,51.5526,52.6798,711786.27956031,0
+SM.US,D,20120913,000000,52.929,53.7721,50.9487,53.4263,941475.5129203,0
+SM.US,D,20120914,000000,53.5599,56.7919,53.4652,55.2521,1057329.0303894,0
+SM.US,D,20120917,000000,54.4688,55.7096,53.522,53.6276,656834.0473194,0
+SM.US,D,20120918,000000,53.4552,53.821,51.6493,52.2503,671881.76997934,0
+SM.US,D,20120919,000000,52.2503,52.5652,51.2078,51.6493,776545.56929793,0
+SM.US,D,20120920,000000,51.3304,51.5526,49.8972,50.8151,1154165.4452665,0
+SM.US,D,20120921,000000,51.4958,52.4974,50.7583,51.0055,1068703.3708624,0
+SM.US,D,20120924,000000,50.3348,51.141,49.8215,49.8972,918513.11156852,0
+SM.US,D,20120925,000000,50.4314,50.7484,48.5229,48.5329,1121552.5140391,0
+SM.US,D,20120926,000000,48.5129,48.5229,47.2681,47.6498,779103.19049285,0
+SM.US,D,20120927,000000,48.0455,50.9586,48.0455,50.4902,1222944.2840456,0
+SM.US,D,20120928,000000,49.7836,52.2792,49.7647,51.741,1237134.1149356,0
+SM.US,D,20121001,000000,52.2882,52.8831,51.3304,51.9244,1148789.323508,0
+SM.US,D,20121002,000000,52.2792,52.7187,51.447,52.6111,1164872.536585,0
+SM.US,D,20121003,000000,52.5652,52.5752,50.3059,50.6068,1294354.9943015,0
+SM.US,D,20121004,000000,51.0533,51.5247,50.2431,51.4958,1426572.67186,0
+SM.US,D,20121005,000000,51.7898,51.9044,49.8594,50.0228,980761.93907402,0
+SM.US,D,20121008,000000,49.4956,50.276,49.076,49.659,775592.35622018,0
+SM.US,D,20121009,000000,49.7368,52.2792,49.7368,52.0211,1108787.4858549,0
+SM.US,D,20121010,000000,51.9244,52.5373,50.5391,50.8341,1166021.4091892,0
+SM.US,D,20121011,000000,51.5815,54.4588,51.5815,54.0681,1292733.5286871,0
+SM.US,D,20121012,000000,53.8409,54.5734,52.6609,52.7735,511046.62906252,0
+SM.US,D,20121015,000000,52.6699,53.3984,51.5058,52.6041,451896.24575079,0
+SM.US,D,20121016,000000,53.1672,53.801,52.8532,53.7233,487236.36976264,0
+SM.US,D,20121017,000000,54.0283,55.003,53.3884,54.8306,832411.88271128,0
+SM.US,D,20121018,000000,54.5166,55.2611,54.3452,55.1006,580968.32015277,0
+SM.US,D,20121019,000000,54.6771,54.9163,53.4652,54.0382,718447.73390046,0
+SM.US,D,20121022,000000,54.3253,55.5023,52.4396,53.3595,845052.49150437,0
+SM.US,D,20121023,000000,52.3629,52.3629,50.9008,51.9144,673028.6358192,0
+SM.US,D,20121024,000000,52.5074,52.6998,50.7195,50.8042,727929.69556856,0
+SM.US,D,20121025,000000,51.7041,51.8287,50.4025,51.7609,502844.98306516,0
+SM.US,D,20121026,000000,51.5815,52.4038,50.566,51.0733,490032.79591809,0
+SM.US,D,20121031,000000,51.0533,52.7097,50.25,51.6094,1355734.892833,0
+SM.US,D,20121101,000000,54.6412,59.428,54.6412,57.1696,3680032.6041092,0
+SM.US,D,20121102,000000,57.4308,57.954,53.5798,53.6296,1452019.4475071,0
+SM.US,D,20121105,000000,53.523,55.2741,53.1791,55.1226,1018955.682026,0
+SM.US,D,20121106,000000,55.581,57.2175,55.1913,57.1507,1127500.5636443,0
+SM.US,D,20121107,000000,55.5531,55.888,53.7452,54.2993,836511.70232777,0
+SM.US,D,20121108,000000,54.8136,55.9548,52.326,52.3838,854591.64595713,0
+SM.US,D,20121109,000000,52.4506,54.1957,51.8287,52.4984,669267.95938195,0
+SM.US,D,20121112,000000,52.6998,53.0835,51.6393,51.6393,1331626.6290235,0
+SM.US,D,20121113,000000,51.0244,52.6699,50.267,50.3238,1590102.8973314,0
+SM.US,D,20121114,000000,50.5371,51.0244,48.6993,48.787,1626508.613226,0
+SM.US,D,20121115,000000,48.8617,49.8016,47.6927,48.1252,1351751.4655502,0
+SM.US,D,20121116,000000,48.4033,48.4033,46.2107,46.9093,2445937.7338184,0
+SM.US,D,20121119,000000,47.9628,49.8474,47.7316,49.084,1892856.4147917,0
+SM.US,D,20121120,000000,48.6794,48.9395,47.895,48.191,947348.3088614,0
+SM.US,D,20121121,000000,48.2967,48.7182,47.8551,48.4432,514203.26942314,0
+SM.US,D,20121123,000000,48.7093,49.1009,48.2687,48.9574,303198.01576913,0
+SM.US,D,20121126,000000,48.5927,48.5927,47.3967,47.7784,807316.29082972,0
+SM.US,D,20121127,000000,47.6648,48.0963,46.9881,47.1864,590926.88835974,0
+SM.US,D,20121128,000000,46.419,47.6558,45.838,47.3867,938469.37988775,0
+SM.US,D,20121129,000000,47.9528,48.2777,46.5944,46.8994,1004724.7124663,0
+SM.US,D,20121130,000000,46.9392,48.0016,46.9392,47.5601,909941.21754413,0
+SM.US,D,20121203,000000,48.0963,48.787,47.895,48.0884,692143.06648345,0
+SM.US,D,20121204,000000,47.8252,48.3854,47.6459,48.2109,714082.01800439,0
+SM.US,D,20121205,000000,48.2588,49.7537,48.1153,48.7481,1119730.3719874,0
+SM.US,D,20121206,000000,48.3943,48.796,46.8216,47.4555,953839.18822975,0
+SM.US,D,20121207,000000,47.7316,48.0415,47.0349,47.9239,1331394.8477383,0
+SM.US,D,20121210,000000,47.5701,47.7126,45.5529,45.7822,1775147.6436586,0
+SM.US,D,20121211,000000,45.9137,46.2486,44.9201,45.0337,1447124.9491984,0
+SM.US,D,20121212,000000,45.1862,45.7722,43.3095,45.224,1682949.8646325,0
+SM.US,D,20121213,000000,45.1483,45.8758,44.7676,45.3985,848655.63693824,0
+SM.US,D,20121214,000000,45.1294,45.8758,45.1294,45.523,651414.78012687,0
+SM.US,D,20121217,000000,45.6566,46.6333,45.543,46.0672,750616.16681889,0
+SM.US,D,20121218,000000,46.0483,49.2724,45.9227,49.1767,2066506.7530021,0
+SM.US,D,20121219,000000,48.5189,50.0986,48.0704,48.8229,1104816.0991583,0
+SM.US,D,20121220,000000,50.7294,51.9244,49.5125,51.5337,2078643.6639373,0
+SM.US,D,20121221,000000,50.8141,51.9334,49.8773,51.6094,1498315.5016199,0
+SM.US,D,20121224,000000,51.446,51.5905,50.0009,50.1653,363629.71813379,0
+SM.US,D,20121226,000000,50.7015,51.2826,50.2122,50.25,488322.02928908,0
+SM.US,D,20121227,000000,50.259,50.3826,48.5189,49.4378,674542.73953953,0
+SM.US,D,20121228,000000,48.9773,49.1677,48.0415,48.182,646653.73164909,0
+SM.US,D,20121231,000000,47.3768,50.0308,46.9781,49.971,787458.35396483,0
+SM.US,D,20130102,000000,51.5815,52.2891,50.4115,52.2891,1328358.6132401,0
+SM.US,D,20130103,000000,52.0799,54.2993,51.8287,52.5941,1086442.1645481,0
+SM.US,D,20130104,000000,52.6609,52.92,52.0021,52.4685,750393.41597335,0
+SM.US,D,20130107,000000,52.0121,52.6699,51.3982,52.4227,505587.22658251,0
+SM.US,D,20130108,000000,52.1646,52.7287,51.6393,52.5174,476512.22094691,0
+SM.US,D,20130109,000000,52.6609,52.7845,50.852,51.4659,835480.22543943,0
+SM.US,D,20130110,000000,52.0021,52.9399,51.4281,52.93,677332.14201967,0
+SM.US,D,20130111,000000,52.8642,53.3605,52.2114,53.208,616007.42950849,0
+SM.US,D,20130114,000000,52.9987,54.0113,51.7609,52.031,1040149.1205819,0
+SM.US,D,20130115,000000,51.8187,53.1223,51.5726,53.0924,539999.22207129,0
+SM.US,D,20130116,000000,53.1024,53.7353,52.9021,53.2718,886509.23332878,0
+SM.US,D,20130117,000000,53.8598,54.5296,53.1313,54.1479,543994.68994032,0
+SM.US,D,20130118,000000,54.0303,54.4907,53.6585,54.4807,501251.61215205,0
+SM.US,D,20130122,000000,54.4807,56.7012,54.2695,56.5876,835144.09240676,0
+SM.US,D,20130123,000000,56.3564,56.6554,54.6691,54.7857,824016.58395182,0
+SM.US,D,20130124,000000,54.7857,55.888,53.4662,54.8425,452410.98081277,0
+SM.US,D,20130125,000000,55.4365,56.2498,55.3309,55.7415,903811.55576313,0
+SM.US,D,20130128,000000,55.8202,55.888,53.9625,54.6412,702308.33142096,0
+SM.US,D,20130129,000000,54.8714,56.0684,54.7947,56.0395,600532.26603685,0
+SM.US,D,20130130,000000,56.2876,57.657,55.7036,56.463,1089740.2817971,0
+SM.US,D,20130131,000000,56.0684,56.4431,55.1913,55.6657,593853.75419951,0
+SM.US,D,20130201,000000,56.0684,56.3175,55.1126,55.7903,414112.88611335,0
+SM.US,D,20130204,000000,55.3408,55.3887,54.1279,54.5485,656367.4746024,0
+SM.US,D,20130205,000000,55.293,56.0973,54.9561,55.5152,818360.51856313,0
+SM.US,D,20130206,000000,55.1325,56.6065,54.9103,56.5208,598371.98418802,0
+SM.US,D,20130207,000000,56.4919,56.5398,55.1425,55.7235,384434.84778331,0
+SM.US,D,20130208,000000,55.9069,57.0949,55.7803,56.6634,643751.95036399,0
+SM.US,D,20130211,000000,56.8348,56.9703,55.3408,55.7704,561453.53999586,0
+SM.US,D,20130212,000000,55.6089,56.9972,54.986,56.9703,820341.19500047,0
+SM.US,D,20130213,000000,57.0371,57.8404,56.9972,57.4308,968617.00108136,0
+SM.US,D,20130214,000000,57.1886,57.3819,56.3076,56.5019,746535.41146395,0
+SM.US,D,20130215,000000,56.4331,56.5208,54.708,55.7415,699499.86467927,0
+SM.US,D,20130219,000000,56.174,57.1696,55.7903,57.1696,872363.55125504,0
+SM.US,D,20130220,000000,57.066,57.066,55.3797,55.8202,1101672.5027661,0
+SM.US,D,20130221,000000,58.0317,59.0264,57.1148,58.4533,3037703.4496865,0
+SM.US,D,20130222,000000,59.2745,59.5934,58.1483,59.132,1944736.2907757,0
+SM.US,D,20130225,000000,58.3835,59.1519,56.0225,56.0225,1617911.6346469,0
+SM.US,D,20130226,000000,56.2209,56.7481,54.1479,55.4265,1589177.7789549,0
+SM.US,D,20130227,000000,55.284,56.7481,55.0937,56.5019,1164804.3065963,0
+SM.US,D,20130228,000000,56.473,56.6823,55.3498,55.3976,923388.54561564,0
+SM.US,D,20130301,000000,54.6691,54.7179,53.6486,53.9814,1473861.0709559,0
+SM.US,D,20130304,000000,53.9156,54.3861,52.5941,53.7931,1190840.0675871,0
+SM.US,D,20130305,000000,54.4319,54.8913,54.0402,54.4718,645772.76208881,0
+SM.US,D,20130306,000000,54.6691,54.689,53.523,54.6123,1727735.8285537,0
+SM.US,D,20130307,000000,54.6123,56.9215,54.5385,56.7192,1180091.8375989,0
+SM.US,D,20130308,000000,57.066,57.1507,55.8202,56.3564,884527.55350926,0
+SM.US,D,20130311,000000,56.2019,56.2777,55.1614,55.5252,1094912.7169716,0
+SM.US,D,20130312,000000,55.6189,55.8102,53.7931,54.6691,1971740.3155771,0
+SM.US,D,20130313,000000,54.8425,55.6478,54.0781,54.1857,1510753.4272112,0
+SM.US,D,20130314,000000,54.6223,56.8527,54.404,56.5109,1870570.293034,0
+SM.US,D,20130315,000000,56.5109,57.1049,55.2192,56.2019,2076718.1735202,0
+SM.US,D,20130318,000000,55.5252,56.6554,55.4554,56.2677,805154.00221652,0
+SM.US,D,20130319,000000,56.4042,56.463,54.5585,55.284,860501.56703915,0
+SM.US,D,20130320,000000,55.6936,55.7903,53.3406,54.9103,1588920.913115,0
+SM.US,D,20130321,000000,54.5754,55.6388,54.4807,55.1425,847243.87820099,0
+SM.US,D,20130322,000000,55.6289,55.8491,54.2695,54.8136,915130.71021581,0
+SM.US,D,20130325,000000,55.0159,56.0036,54.9193,55.1814,587712.05183227,0
+SM.US,D,20130326,000000,55.571,57.1507,55.4265,56.9972,695347.86918905,0
+SM.US,D,20130327,000000,56.174,57.373,55.8102,56.6823,681931.64596533,0
+SM.US,D,20130328,000000,57.0949,57.7248,56.5208,56.6823,1339531.2738935,0
+SM.US,D,20130401,000000,56.8158,57.0471,55.5531,56.4431,967206.2457263,0
+SM.US,D,20130402,000000,56.5208,56.776,55.8591,56.3275,929516.20063226,0
+SM.US,D,20130403,000000,56.3664,56.6723,53.6386,54.4718,1144906.2344439,0
+SM.US,D,20130404,000000,54.2794,54.3372,53.513,54.118,615642.19839239,0
+SM.US,D,20130405,000000,53.0566,55.0648,52.93,54.118,910200.0901484,0
+SM.US,D,20130408,000000,54.3183,55.2741,54.0014,55.2641,523630.04507094,0
+SM.US,D,20130409,000000,55.2292,56.7859,54.7857,56.4232,470674.54338236,0
+SM.US,D,20130410,000000,56.5976,59.8017,56.473,58.3835,2212800.8792635,0
+SM.US,D,20130411,000000,58.538,59.0353,57.7527,58.0138,793456.57267931,0
+SM.US,D,20130412,000000,57.076,57.6092,55.9647,57.1417,978510.34944617,0
+SM.US,D,20130415,000000,56.7192,56.7192,55.1525,55.571,1628739.1318279,0
+SM.US,D,20130416,000000,56.6913,57.3142,55.7235,57.3042,1144714.5884462,0
+SM.US,D,20130417,000000,56.3564,57.1049,55.0648,56.0584,1972963.4384632,0
+SM.US,D,20130418,000000,56.2019,58.2031,55.581,57.3431,1334349.8082793,0
+SM.US,D,20130419,000000,57.7058,58.1663,56.4232,57.1417,1474326.6402907,0
+SM.US,D,20130422,000000,57.373,57.7925,56.2876,57.4487,1184054.1938558,0
+SM.US,D,20130423,000000,57.5812,58.8639,57.1796,58.7961,1031017.3392971,0
+SM.US,D,20130424,000000,58.9596,60.0908,58.8161,59.4968,968173.50615466,0
+SM.US,D,20130425,000000,59.7748,60.6469,58.9217,59.132,1013948.8049124,0
+SM.US,D,20130426,000000,59.1041,59.1041,57.4208,58.3566,1052612.1307279,0
+SM.US,D,20130429,000000,58.8739,59.5655,58.5111,58.6905,832144.98304951,0
+SM.US,D,20130430,000000,58.4912,58.7393,57.074,58.4334,1283022.7958804,0
+SM.US,D,20130501,000000,59.4091,59.9472,55.1983,55.5023,3119793.1565597,0
+SM.US,D,20130502,000000,56.1042,57.054,55.7484,56.3355,1519855.1070304,0
+SM.US,D,20130503,000000,57.1407,60.3858,57.0839,59.1599,1296127.9706261,0
+SM.US,D,20130506,000000,59.0164,60.034,58.7662,59.3991,858107.49714073,0
+SM.US,D,20130507,000000,59.8326,61.2887,59.3044,60.321,1282015.4001645,0
+SM.US,D,20130508,000000,60.1685,61.4801,59.6044,60.8651,865047.8917289,0
+SM.US,D,20130509,000000,60.619,60.7974,59.3124,59.9193,709719.31225488,0
+SM.US,D,20130510,000000,59.7928,59.7928,58.0786,58.9686,902204.1374994,0
+SM.US,D,20130513,000000,58.5211,58.9397,58.1483,58.3168,717185.47910909,0
+SM.US,D,20130514,000000,58.4035,59.419,58.25,59.419,661300.10143418,0
+SM.US,D,20130515,000000,58.9496,59.2646,57.362,57.8015,1414751.8263138,0
+SM.US,D,20130516,000000,59.2157,59.6861,57.7327,58.4912,1296047.7000511,0
+SM.US,D,20130517,000000,59.0842,60.7007,58.9117,60.3957,883014.45317111,0
+SM.US,D,20130520,000000,60.3589,62.2056,60.3589,61.9106,930177.42949356,0
+SM.US,D,20130521,000000,61.8239,62.6481,61.0007,61.2488,872721.75869584,0
+SM.US,D,20130522,000000,61.1352,62.7906,59.8416,60.3668,1570929.2671181,0
+SM.US,D,20130523,000000,59.0443,60.3957,58.1663,60.3668,768758.32014385,0
+SM.US,D,20130524,000000,59.6233,59.6233,58.25,59.0074,611118.95149294,0
+SM.US,D,20130528,000000,60.3758,61.1532,59.6493,60.2253,1168805.7947584,0
+SM.US,D,20130529,000000,59.8127,60.894,59.6762,60.0539,464463.60764422,0
+SM.US,D,20130530,000000,59.7449,59.9851,58.6247,59.2945,937376.696686,0
+SM.US,D,20130531,000000,58.6536,59.0941,58.0497,58.0885,839365.32126789,0
+SM.US,D,20130603,000000,58.1663,59.5257,57.954,58.4433,656930.37200936,0
+SM.US,D,20130604,000000,58.5958,59.7928,58.0307,58.7294,1126899.5377142,0
+SM.US,D,20130605,000000,58.7194,59.2546,57.9151,58.6247,800366.86580187,0
+SM.US,D,20130606,000000,58.7194,60.609,58.1184,59.5067,911963.03265113,0
+SM.US,D,20130607,000000,59.8227,60.7386,59.1041,60.5044,475765.70459971,0
+SM.US,D,20130610,000000,60.9339,60.9528,59.715,60.3957,417166.1781087,0
+SM.US,D,20130611,000000,59.3891,60.1785,58.845,59.2546,370778.81621688,0
+SM.US,D,20130612,000000,59.9761,60.1406,58.7862,59.0164,393930.85680202,0
+SM.US,D,20130613,000000,58.845,59.9572,58.7762,59.725,460348.73729492,0
+SM.US,D,20130614,000000,59.7928,59.9094,58.6905,59.1519,645088.45543721,0
+SM.US,D,20130617,000000,59.8326,60.3399,59.5755,60.0818,383363.23560748,0
+SM.US,D,20130618,000000,60.2253,60.9718,59.7051,59.8516,537919.21079743,0
+SM.US,D,20130619,000000,59.8994,60.7107,59.419,59.5556,348897.0574806,0
+SM.US,D,20130620,000000,58.5211,58.9217,57.6082,57.9151,1189135.3212513,0
+SM.US,D,20130621,000000,58.2031,58.9117,58.0128,58.4234,1193858.2412059,0
+SM.US,D,20130624,000000,57.5145,58.0397,56.4112,57.1487,881124.08113061,0
+SM.US,D,20130625,000000,57.7616,58.26,56.8716,57.9151,720858.86129607,0
+SM.US,D,20130626,000000,58.5111,58.6815,57.2454,57.666,492627.54225393,0
+SM.US,D,20130627,000000,58.2211,58.538,57.0839,57.3909,800087.92555386,0
+SM.US,D,20130628,000000,57.0939,57.9351,56.8238,57.4567,814948.01574481,0
+SM.US,D,20130701,000000,57.8683,59.3413,57.6849,58.0596,807282.17583536,0
+SM.US,D,20130702,000000,58.0596,59.6313,58.0596,59.2157,678869.32353031,0
+SM.US,D,20130703,000000,59.3224,60.0818,58.7094,60.024,438847.26040755,0
+SM.US,D,20130705,000000,60.3309,61.6066,59.8516,61.6066,624590.36073694,0
+SM.US,D,20130708,000000,61.508,61.8518,60.8841,60.904,470610.32692239,0
+SM.US,D,20130709,000000,61.2787,61.49,60.6539,61.3186,954366.96726016,0
+SM.US,D,20130710,000000,62.1209,62.5524,61.1811,61.4801,832739.98868646,0
+SM.US,D,20130711,000000,62.2445,62.7607,60.8063,61.5369,778591.46557743,0
+SM.US,D,20130712,000000,61.4502,61.7282,60.7196,61.5668,521186.80944535,0
+SM.US,D,20130715,000000,61.4123,62.0442,60.9528,61.4033,376820.1803654,0
+SM.US,D,20130716,000000,61.49,61.7083,60.7007,61.508,461689.25589688,0
+SM.US,D,20130717,000000,61.6614,62.8763,61.6614,62.7408,579408.06085183,0
+SM.US,D,20130718,000000,63.1285,64.3135,62.8574,63.9696,749448.22995311,0
+SM.US,D,20130719,000000,63.7195,64.9105,63.6338,64.8118,439776.39231281,0
+SM.US,D,20130722,000000,64.6503,64.8816,64.1122,64.458,693862.86355214,0
+SM.US,D,20130723,000000,64.5756,65.1297,63.7763,64.159,553341.19501316,0
+SM.US,D,20130724,000000,64.5457,64.5457,62.2634,62.5245,425964.83650738,0
+SM.US,D,20130725,000000,62.2634,63.8819,62.2634,63.5202,369332.94248526,0
+SM.US,D,20130726,000000,63.0019,63.3487,62.2445,63.1943,524940.46220729,0
+SM.US,D,20130729,000000,62.9351,62.975,61.9305,62.2724,503837.32804821,0
+SM.US,D,20130730,000000,62.3302,63.7195,61.6704,63.5202,770416.91089912,0
+SM.US,D,20130731,000000,66.4891,67.0552,64.756,65.8383,2215276.2231191,0
+SM.US,D,20130801,000000,68.6428,68.6428,64.0255,67.3612,1448719.3234937,0
+SM.US,D,20130802,000000,67.3213,67.7439,66.528,67.5525,547114.20516002,0
+SM.US,D,20130805,000000,67.3612,67.7728,66.7672,67.1479,571256.58396383,0
+SM.US,D,20130806,000000,66.7472,67.3512,65.5902,66.4034,664249.04168207,0
+SM.US,D,20130807,000000,66.3356,66.9286,65.1556,65.5603,764985.60312035,0
+SM.US,D,20130808,000000,65.6191,65.934,64.4201,65.0809,1239433.8669084,0
+SM.US,D,20130809,000000,65.1098,65.6958,64.747,65.1198,789714.96050362,0
+SM.US,D,20130812,000000,64.7659,65.7237,64.6125,65.1008,454702.70572811,0
+SM.US,D,20130813,000000,65.5503,65.5503,64.2776,65.4915,807239.03040132,0
+SM.US,D,20130814,000000,65.1756,65.7038,64.2975,64.7939,510816.85454167,0
+SM.US,D,20130815,000000,63.8241,64.8616,63.2042,64.6892,744147.36185866,0
+SM.US,D,20130816,000000,64.5656,66.3556,64.1979,65.5214,773378.89511544,0
+SM.US,D,20130819,000000,65.052,66.1174,63.9597,64.2876,606872.63807713,0
+SM.US,D,20130820,000000,64.1779,66.0895,63.9597,65.4048,348899.06424497,0
+SM.US,D,20130821,000000,65.5214,65.5214,63.6168,63.9308,576317.64371556,0
+SM.US,D,20130822,000000,63.9796,65.6958,63.9796,65.3689,290321.61216208,0
+SM.US,D,20130823,000000,65.3878,66.0984,64.6324,65.9151,441463.07776932,0
+SM.US,D,20130826,000000,65.9051,66.7672,65.7038,65.8383,259140.50731576,0
+SM.US,D,20130827,000000,65.043,66.4233,65.043,65.6958,474424.18261556,0
+SM.US,D,20130828,000000,65.9729,67.11,65.924,66.5968,595713.02139221,0
+SM.US,D,20130829,000000,66.3645,66.4891,65.6858,66.0028,256829.71813886,0
+SM.US,D,20130830,000000,65.9729,66.4034,65.1935,65.4437,567312.28858634,0
+SM.US,D,20130903,000000,66.4333,66.6346,65.2134,65.8473,716760.04506176,0
+SM.US,D,20130904,000000,65.5802,66.7094,65.33,66.5968,501592.76209566,0
+SM.US,D,20130905,000000,66.8599,68.3,66.6067,67.8794,701203.60763296,0
+SM.US,D,20130906,000000,68.4714,69.2867,67.8216,68.596,1148550.5185474,0
+SM.US,D,20130909,000000,68.6339,69.9963,68.596,69.9375,718191.87144275,0
+SM.US,D,20130910,000000,69.9275,70.2903,68.9229,70.2335,648071.51067946,0
+SM.US,D,20130911,000000,70.2056,71.6806,69.3156,71.6507,464459.59411547,0
+SM.US,D,20130912,000000,71.6507,72.5536,71.0587,71.9786,955127.53095799,0
+SM.US,D,20130913,000000,71.7862,72.2536,70.8374,71.0108,545724.52083088,0
+SM.US,D,20130916,000000,71.5958,71.7772,70.8952,71.257,435118.69220029,0
+SM.US,D,20130917,000000,71.4633,73.1566,71.2281,73.1376,442361.10482678,0
+SM.US,D,20130918,000000,73.2044,73.924,71.835,73.33,757549.53773175,0
+SM.US,D,20130919,000000,73.3788,73.8273,72.2736,72.45,524821.05972703,0
+SM.US,D,20130920,000000,73.1476,73.3788,71.0407,71.9487,1530015.3550569,0
+SM.US,D,20130923,000000,71.7204,72.9642,71.6058,72.6204,655816.61778168,0
+SM.US,D,20130924,000000,72.8506,73.914,71.9397,73.2513,1073689.1769501,0
+SM.US,D,20130925,000000,73.5183,73.7904,72.7051,73.2513,640695.64822209,0
+SM.US,D,20130926,000000,73.5662,74.4293,73.0041,74.4193,388227.63245054,0
+SM.US,D,20130927,000000,73.9628,74.3525,72.8018,74.21,637904.23897757,0
+SM.US,D,20130930,000000,73.1287,74.0874,72.7051,73.9439,478646.41485887,0
+SM.US,D,20131001,000000,73.8094,75.6063,73.4914,74.8987,1673882.2998077,0
+SM.US,D,20131002,000000,74.4004,75.7398,74.0197,75.4658,660038.850025,0
+SM.US,D,20131003,000000,75.6063,75.993,74.5927,75.7109,707434.61101485,0
+SM.US,D,20131004,000000,76.0687,78.1288,75.5873,77.2069,870392.90863958,0
+SM.US,D,20131007,000000,75.7897,77.0434,75.2226,76.2202,580252.90865337,0
+SM.US,D,20131008,000000,76.4445,77.8706,75.5604,75.6063,789441.03716654,0
+SM.US,D,20131009,000000,75.6163,76.289,75.0253,75.7598,992477.4294906,0
+SM.US,D,20131010,000000,76.6617,77.7361,76.3567,77.5826,1017941.2626348,0
+SM.US,D,20131011,000000,77.1122,80.0144,76.8162,78.4248,957112.22092407,0
+SM.US,D,20131014,000000,77.3992,80.0243,77.3613,79.6984,1257967.3392863,0
+SM.US,D,20131015,000000,79.9765,80.8226,78.951,79.8629,665980.87933701,0
+SM.US,D,20131016,000000,80.3881,82.5239,80.3682,81.9967,878012.59296842,0
+SM.US,D,20131017,000000,81.8442,82.2967,81.0897,81.903,698093.12285295,0
+SM.US,D,20131018,000000,83.0501,83.9999,81.9867,83.4717,860360.09015077,0
+SM.US,D,20131021,000000,83.3371,84.3268,82.8976,83.3371,787452.33367171,0
+SM.US,D,20131022,000000,83.971,84.6039,81.9777,82.4481,773977.91428114,0
+SM.US,D,20131023,000000,81.912,81.9967,78.2035,79.6297,1245046.786863,0
+SM.US,D,20131024,000000,79.6965,82.1511,78.7566,81.7276,759345.59184666,0
+SM.US,D,20131025,000000,81.8641,82.6953,81.1366,82.6873,646957.75645178,0
+SM.US,D,20131028,000000,82.5339,82.5727,81.0499,82.5727,1042095.6820249,0
+SM.US,D,20131029,000000,82.6206,83.8673,82.5239,83.8374,1688952.0968758,0
+SM.US,D,20131030,000000,88.7917,89.8092,83.9541,85.9662,2946007.361754,0
+SM.US,D,20131031,000000,86.3579,86.6071,84.2221,84.9298,1780114.3854847,0
+SM.US,D,20131101,000000,84.6507,85.2367,82.3066,84.3378,1717997.0010457,0
+SM.US,D,20131104,000000,85.0932,86.9918,84.8341,86.2164,1493373.8443484,0
+SM.US,D,20131105,000000,86.0619,86.2802,84.1255,85.5636,1775181.7586529,0
+SM.US,D,20131106,000000,86.6549,87.5937,83.5993,83.664,1351796.6177486,0
+SM.US,D,20131107,000000,83.7886,84.2042,80.0513,81.5362,1510528.6696013,0
+SM.US,D,20131108,000000,81.4695,83.8474,81.0987,83.7796,1451172.5929412,0
+SM.US,D,20131111,000000,83.3969,84.8919,83.1567,84.8151,794646.58395321,0
+SM.US,D,20131112,000000,84.4065,84.8251,83.1368,83.5205,924483.23558177,0
+SM.US,D,20131113,000000,83.1757,86.1367,83.1368,86.1108,931046.35846759,0
+SM.US,D,20131114,000000,85.8716,87.6226,84.9955,87.1732,772859.14314252,0
+SM.US,D,20131115,000000,87.4403,88.1598,86.4725,87.6814,792754.20514834,0
+SM.US,D,20131118,000000,87.8618,88.1309,84.0298,84.3278,1118880.5072749,0
+SM.US,D,20131119,000000,83.981,85.3154,82.4751,83.7029,1087294.036025,0
+SM.US,D,20131120,000000,84.4793,85.3623,83.368,83.9351,853637.4294972,0
+SM.US,D,20131121,000000,84.9018,87.7851,84.9018,87.4024,784849.56027837,0
+SM.US,D,20131122,000000,87.4024,87.5937,85.5636,87.0296,655190.50729693,0
+SM.US,D,20131125,000000,86.926,86.926,83.8574,85.9573,661372.34495166,0
+SM.US,D,20131126,000000,86.4058,88.2774,85.2078,88.1598,825638.04956617,0
+SM.US,D,20131127,000000,87.7193,88.7269,84.854,85.2367,790514.65610673,0
+SM.US,D,20131129,000000,85.2078,85.5825,83.8175,84.4793,303699.70686268,0
+SM.US,D,20131202,000000,84.6138,85.9104,83.4348,85.4201,1357830.9582218,0
+SM.US,D,20131203,000000,85.3055,87.3087,84.8151,87.1074,1345983.0213565,0
+SM.US,D,20131204,000000,87.1074,88.102,86.4526,87.6914,680879.09805107,0
+SM.US,D,20131205,000000,86.8194,88.1788,86.1267,86.9061,1544390.8116515,0
+SM.US,D,20131206,000000,90.0963,90.0963,81.0688,81.3279,1866096.2118617,0
+SM.US,D,20131209,000000,81.5362,81.8442,78.5942,80.111,1786805.9412905,0
+SM.US,D,20131210,000000,80.5107,82.4282,80.12,80.1758,993451.71359427,0
+SM.US,D,20131211,000000,80.1758,80.4549,76.8999,77.2906,1244857.1476297,0
+SM.US,D,20131212,000000,77.763,78.9878,76.9188,77.8587,1001959.3911587,0
+SM.US,D,20131213,000000,78.3929,78.4696,75.4996,76.3916,876887.80153668,0
+SM.US,D,20131216,000000,76.6577,78.2404,75.99,77.5696,1090802.8635333,0
+SM.US,D,20131217,000000,77.3394,78.2035,75.9202,77.5318,682523.64145572,0
+SM.US,D,20131218,000000,77.9912,78.9021,76.8531,78.0869,785615.14088713,0
+SM.US,D,20131219,000000,76.5611,79.6685,75.1538,78.1935,1823721.3753361,0
+SM.US,D,20131220,000000,78.0291,79.1413,77.763,77.773,1631395.0844771,0
+SM.US,D,20131223,000000,77.9533,80.111,77.9533,79.6396,1203911.1273385,0
+SM.US,D,20131224,000000,79.4762,79.7742,78.4796,79.4194,229682.20968469,0
+SM.US,D,20131226,000000,79.1981,79.7154,78.4985,78.5742,405830.96954103,0
+SM.US,D,20131227,000000,78.9878,80.0413,78.0969,79.4662,506700.98081019,0
+SM.US,D,20131230,000000,79.7642,81.1366,79.4473,79.831,722491.36411448,0
+SM.US,D,20131231,000000,79.6685,80.416,79.0845,79.6596,426913.03267419,0
+SM.US,D,20140102,000000,80.0134,81.4794,78.0391,79.1214,1054911.8827007,0
+SM.US,D,20140103,000000,79.2829,79.8808,78.2125,78.5364,767646.57268054,0
+SM.US,D,20140106,000000,78.8134,78.8134,76.8999,77.0414,1186864.6673619,0
+SM.US,D,20140107,000000,77.3584,79.8031,77.3205,79.534,962769.28969494,0
+SM.US,D,20140108,000000,79.2181,80.2705,77.753,78.1935,922887.85790428,0
+SM.US,D,20140109,000000,78.6709,78.6709,76.7733,78.0012,756494.98305311,0
+SM.US,D,20140110,000000,78.4417,79.9366,77.9155,79.4005,760421.21755123,0
+SM.US,D,20140113,000000,78.9978,80.0612,77.8587,78.2404,987408.34268137,0
+SM.US,D,20140114,000000,78.7068,80.5406,77.9434,80.2904,545317.14766292,0
+SM.US,D,20140115,000000,80.9452,84.2221,80.7618,81.3469,1209499.9661206,0
+SM.US,D,20140116,000000,80.9263,82.2389,80.9263,81.4595,812415.47910457,0
+SM.US,D,20140117,000000,81.7086,81.8143,80.1479,80.6831,542593.96840713,0
+SM.US,D,20140121,000000,81.6309,82.5239,80.8216,82.2777,571817.47460642,0
+SM.US,D,20140122,000000,82.4661,84.4613,82.2967,83.9541,742020.191622,0
+SM.US,D,20140123,000000,83.6351,84.5162,82.5339,83.2933,734713.56253554,0
+SM.US,D,20140124,000000,82.4382,82.4751,79.8808,80.5107,530277.45206048,0
+SM.US,D,20140127,000000,80.3104,80.5207,77.6274,78.3181,810491.9954519,0
+SM.US,D,20140128,000000,78.95,81.4595,78.5075,80.7519,680285.0957963,0
+SM.US,D,20140129,000000,80.3672,80.722,78.8035,79.4284,874424.49826735,0
+SM.US,D,20140130,000000,80.2227,80.9173,79.1124,79.9277,711255.49038333,0
+SM.US,D,20140131,000000,78.8134,80.722,78.5942,79.3227,645753.69782726,0
+SM.US,D,20140203,000000,79.3327,80.3193,76.2063,76.571,1050053.5061508,0
+SM.US,D,20140204,000000,77.4929,79.4862,77.3105,79.228,972282.35621084,0
+SM.US,D,20140205,000000,79.4383,79.4383,77.7142,78.5463,700395.88497235,0
+SM.US,D,20140206,000000,78.95,80.5984,78.5075,80.4549,631617.0461932,0
+SM.US,D,20140207,000000,81.1645,81.7864,78.7068,81.4037,1073948.0495544,0
+SM.US,D,20140210,000000,81.2143,81.4236,78.931,80.436,998161.58958052,0
+SM.US,D,20140211,000000,81.0399,81.603,80.1569,81.0987,684589.60537896,0
+SM.US,D,20140212,000000,81.6409,83.09,81.5562,82.2199,711305.65949269,0
+SM.US,D,20140213,000000,81.4406,83.378,80.2426,83.1468,1164679.8872051,0
+SM.US,D,20140214,000000,83.1288,83.8374,82.1133,82.5628,806534.65610597,0
+SM.US,D,20140218,000000,83.5504,86.4725,82.8119,85.8616,1541245.208495,0
+SM.US,D,20140219,000000,74.5588,74.81,69.5099,71.2121,9500135.9296499,0
+SM.US,D,20140220,000000,69.9684,70.3521,67.4668,68.7226,3518544.2613886,0
+SM.US,D,20140221,000000,68.8003,70.8494,68.291,69.8627,2154983.9908784,0
+SM.US,D,20140224,000000,70.1687,72.2297,70.1597,70.4009,1968235.5015975,0
+SM.US,D,20140225,000000,69.8039,70.3909,67.7349,68.6937,1986048.5455651,0
+SM.US,D,20140226,000000,68.8481,70.4477,68.004,70.0361,1684302.4238207,0
+SM.US,D,20140227,000000,69.48,70.6012,69.2219,70.1986,1430501.9165047,0
+SM.US,D,20140228,000000,70.073,71.0716,69.5099,70.6879,1209919.3798749,0
+SM.US,D,20140303,000000,70.2743,71.6267,70.1886,71.0338,1205388.1059179,0
+SM.US,D,20140304,000000,71.8679,72.9782,71.0427,72.6692,1304105.8623957,0
+SM.US,D,20140305,000000,72.4539,72.8058,70.7457,70.8693,2096649.3572848,0
+SM.US,D,20140306,000000,70.7168,71.2799,70.2833,70.9949,1327180.6425525,0
+SM.US,D,20140307,000000,71.541,72.2297,70.8892,71.3098,1117906.2231712,0
+SM.US,D,20140310,000000,70.7926,70.7926,69.5597,69.9484,666878.90639446,0
+SM.US,D,20140311,000000,69.8527,71.6537,68.8671,69.0873,1088392.7395199,0
+SM.US,D,20140312,000000,68.1375,69.4053,68.0618,68.6169,1093851.1386177,0
+SM.US,D,20140313,000000,68.7804,68.9059,66.1622,66.7193,1575191.6346489,0
+SM.US,D,20140314,000000,66.9097,67.3721,66.3257,67.2745,962527.47458785,0
+SM.US,D,20140317,000000,67.5725,68.0429,66.2011,66.9964,790805.63694099,0
+SM.US,D,20140318,000000,67.2266,68.0429,67.0263,67.6572,1284754.6335353,0
+SM.US,D,20140319,000000,67.9382,67.9382,66.7771,67.0462,961870.2592553,0
+SM.US,D,20140320,000000,67.3123,68.2721,66.1622,68.0997,2182091.3640451,0
+SM.US,D,20140321,000000,67.8714,68.2243,66.9097,67.9083,1953734.6222296,0
+SM.US,D,20140324,000000,68.5103,69.0096,67.2645,67.7538,660119.12059997,0
+SM.US,D,20140325,000000,68.4724,68.8581,67.3223,67.6472,1123827.1814573,0
+SM.US,D,20140326,000000,68.0528,68.4256,66.8609,66.8609,953598.37650485,0
+SM.US,D,20140327,000000,67.1688,68.897,66.9296,67.9283,1225235.0055787,0
+SM.US,D,20140328,000000,68.311,69.3953,68.0339,68.7425,805678.77110038,0
+SM.US,D,20140331,000000,69.2707,69.3176,67.9083,68.3309,883374.66737628,0
+SM.US,D,20140401,000000,68.607,69.4611,68.0528,69.2219,984812.59296334,0
+SM.US,D,20140402,000000,69.192,70.8693,68.9727,70.5334,1192046.132976,0
+SM.US,D,20140403,000000,70.8205,72.1918,70.5723,71.7723,1206546.0089618,0
+SM.US,D,20140404,000000,72.2118,72.6991,70.4278,70.5434,986801.29645817,0
+SM.US,D,20140407,000000,70.3321,70.7826,68.4724,68.9149,1153187.147634,0
+SM.US,D,20140408,000000,69.0873,70.1597,68.4086,70.0082,1212085.6820168,0
+SM.US,D,20140409,000000,70.2743,70.2743,68.9438,69.9295,694199.99996701,0
+SM.US,D,20140410,000000,69.9016,70.2743,69.0096,69.5597,889421.04843574,0
+SM.US,D,20140411,000000,69.3764,70.7258,69.0096,69.6813,940358.74854606,0
+SM.US,D,20140414,000000,70.0262,70.8404,69.5298,70.5524,1238633.1679231,0
+SM.US,D,20140415,000000,70.4856,71.4563,69.7391,71.0617,861709.63919242,0
+SM.US,D,20140416,000000,72.2476,73.9389,71.6267,71.8291,1133572.0292584,0
+SM.US,D,20140417,000000,71.8779,74.2539,71.6836,73.8054,1192463.5399659,0
+SM.US,D,20140421,000000,74.3475,75.5196,73.8702,74.6864,896838.04956279,0
+SM.US,D,20140422,000000,74.8299,75.0013,73.7954,74.7053,1004033.3821394,0
+SM.US,D,20140423,000000,74.5688,75.9312,74.4432,75.4638,1265029.1431191,0
+SM.US,D,20140424,000000,76.1046,76.9378,75.5106,76.0558,1161992.829708,0
+SM.US,D,20140425,000000,75.5943,76.1524,74.8558,75.3073,1352659.5264295,0
+SM.US,D,20140428,000000,75.8166,76.9477,74.2808,75.3372,1301138.8612685,0
+SM.US,D,20140429,000000,76.5351,77.755,75.5475,76.4783,1327171.6121128,0
+SM.US,D,20140430,000000,76.4783,76.5431,70.8952,71.0985,2607669.8984104,0
+SM.US,D,20140501,000000,71.0318,72.0732,70.4447,71.0796,1384828.9627301,0
+SM.US,D,20140502,000000,71.258,72.3842,70.8085,71.9327,905447.0687281,0
+SM.US,D,20140505,000000,71.7015,72.727,70.7507,72.141,1075982.9086298,0
+SM.US,D,20140506,000000,72.5566,74.7801,72.5566,73.1317,1680291.9052189,0
+SM.US,D,20140507,000000,73.8981,74.0625,71.5869,72.9672,1023571.2400866,0
+SM.US,D,20140508,000000,72.7171,72.9303,69.2946,69.4112,1548751.5106367,0
+SM.US,D,20140509,000000,69.4013,70.5883,69.188,70.2903,991782.08563494,0
+SM.US,D,20140512,000000,71.0019,71.6517,70.2155,71.4145,781159.12059421,0
+SM.US,D,20140513,000000,71.5689,72.4988,71.2002,71.9506,678101.73615717,0
+SM.US,D,20140514,000000,72.2277,72.4719,71.1623,71.3268,642495.71586574,0
+SM.US,D,20140515,000000,71.1274,72.8636,69.0255,72.746,1584789.9886507,0
+SM.US,D,20140516,000000,73.0729,73.0729,71.0218,71.559,1171269.0980278,0
+SM.US,D,20140519,000000,71.9995,73.2742,71.7703,72.2656,1319036.1893398,0
+SM.US,D,20140520,000000,71.9606,73.2542,71.7314,72.9214,1077267.2378293,0
+SM.US,D,20140521,000000,73.5702,74.9425,73.1685,74.8399,1312874.4193288,0
+SM.US,D,20140522,000000,74.9724,75.3073,73.8592,74.2887,977869.18822861,0
+SM.US,D,20140523,000000,74.2628,74.6176,73.1875,73.2642,736200.57493682,0
+SM.US,D,20140527,000000,73.8791,74.0625,72.2466,73.3808,940785.18597558,0
+SM.US,D,20140528,000000,73.3718,73.8044,72.452,73.5223,557575.46784272,0
+SM.US,D,20140529,000000,73.8692,74.2539,72.8237,73.8592,513059.41372984,0
+SM.US,D,20140530,000000,73.5602,73.9379,72.2466,72.7081,674232.69444372,0
+SM.US,D,20140602,000000,73.0729,73.4067,71.7882,72.1898,563771.35284806,0
+SM.US,D,20140603,000000,71.9058,72.3054,71.1274,72.1021,501420.18035948,0
+SM.US,D,20140604,000000,72.0732,72.7171,71.5968,71.9227,668489.33480476,0
+SM.US,D,20140605,000000,71.8081,72.746,70.8464,72.3643,704442.52533292,0
+SM.US,D,20140606,000000,71.7792,72.8147,71.5769,72.1699,631504.66738825,0
+SM.US,D,20140609,000000,72.4221,73.7246,72.132,73.1596,714871.67978564,0
+SM.US,D,20140610,000000,73.1596,73.1596,71.2201,71.3756,616207.10256372,0
+SM.US,D,20140611,000000,71.4444,73.2841,71.3357,73.1018,618571.07099653,0
+SM.US,D,20140612,000000,73.5034,75.5385,73.4456,75.2784,1030541.7361404,0
+SM.US,D,20140613,000000,75.6133,75.7079,73.8791,74.8658,854397.99319502,0
+SM.US,D,20140616,000000,75.1169,76.6199,75.1169,75.8913,860676.1555397,0
+SM.US,D,20140617,000000,75.6232,77.7261,75.1269,77.4949,1194019.7857381,0
+SM.US,D,20140618,000000,78.3101,80.2366,77.7351,78.9619,1317813.0664537,0
+SM.US,D,20140619,000000,78.8065,78.9141,77.5238,78.4148,767641.5557696,0
+SM.US,D,20140620,000000,77.3125,78.4915,76.9677,78.1955,741597.76772124,0
+SM.US,D,20140623,000000,77.8975,79.7473,77.6284,78.7975,468317.59862487,0
+SM.US,D,20140624,000000,78.7098,79.0287,76.6488,76.8042,927017.77898638,0
+SM.US,D,20140625,000000,77.7062,81.898,77.6384,81.4834,1442943.8556248,0
+SM.US,D,20140626,000000,81.1585,81.3678,79.1064,79.5759,762879.50390963,0
+SM.US,D,20140627,000000,79.3257,79.7572,78.1766,79.7473,609524.57719764,0
+SM.US,D,20140630,000000,79.5081,80.7559,79.1722,80.6582,672000.16907742,0
+SM.US,D,20140701,000000,80.9672,81.4366,80.0074,80.9014,925508.69217698,0
+SM.US,D,20140702,000000,80.6492,81.4645,80.0652,80.3811,880937.45204381,0
+SM.US,D,20140703,000000,80.5446,80.9672,80.0074,80.9572,531564.79140653,0
+SM.US,D,20140707,000000,80.0552,80.9482,79.1722,79.3058,580937.21530497,0
+SM.US,D,20140708,000000,79.4692,79.9018,78.5772,79.6994,888536.06534672,0
+SM.US,D,20140709,000000,79.6038,79.6038,77.9175,79.0008,843802.27729924,0
+SM.US,D,20140710,000000,77.6015,78.7008,76.8142,77.5716,900142.18710491,0
+SM.US,D,20140711,000000,77.5527,77.5617,75.0302,75.2684,800218.36523818,0
+SM.US,D,20140714,000000,75.9212,76.7265,75.5006,75.689,839629.21078309,0
+SM.US,D,20140715,000000,75.1438,75.5943,73.62,74.3575,803745.25362584,0
+SM.US,D,20140716,000000,74.9326,75.385,74.0147,75.0581,975503.21303143,0
+SM.US,D,20140717,000000,75.1628,75.9013,73.3419,73.4167,1088620.5072763,0
+SM.US,D,20140718,000000,73.62,74.6465,73.62,74.2887,707801.84889533,0
+SM.US,D,20140721,000000,74.2628,74.2628,72.5745,73.1785,819548.52307266,0
+SM.US,D,20140722,000000,73.5801,74.3276,73.2363,73.7745,728428.37651555,0
+SM.US,D,20140723,000000,73.908,74.521,73.3619,74.4632,608904.48700601,0
+SM.US,D,20140724,000000,74.2539,74.9326,73.7446,74.7701,705029.50391238,0
+SM.US,D,20140725,000000,74.215,74.3774,73.3888,74.1373,490576.62906349,0
+SM.US,D,20140728,000000,74.2718,74.7701,73.313,73.8313,599498.78238413,0
+SM.US,D,20140729,000000,73.7545,75.2784,73.2941,73.8981,1075716.008968,0
+SM.US,D,20140730,000000,74.4532,78.8164,74.1014,76.8919,2145273.2580717,0
+SM.US,D,20140731,000000,77.0335,77.16,74.9236,75.3272,1133002.1081761,0
+SM.US,D,20140801,000000,75.2007,75.8644,73.7446,74.9924,1336562.2660019,0
+SM.US,D,20140804,000000,75.1269,77.5437,74.7601,77.4381,1144108.5456051,0
+SM.US,D,20140805,000000,77.3414,77.8975,74.6276,75.4827,1022382.2321949,0
+SM.US,D,20140806,000000,75.1538,77.6284,74.5499,77.0056,897921.70232485,0
+SM.US,D,20140807,000000,77.3982,77.6115,75.098,75.8345,765849.51518344,0
+SM.US,D,20140808,000000,76.0657,78.2812,75.3661,77.9364,824430.98079509,0
+SM.US,D,20140811,000000,78.1955,79.2111,76.4783,76.6876,1373620.180318,0
+SM.US,D,20140812,000000,76.2471,76.3338,74.7053,74.8847,1096165.9413233,0
+SM.US,D,20140813,000000,75.088,75.2874,73.8881,74.0147,844567.857908,0
+SM.US,D,20140814,000000,74.3475,74.4731,72.0274,72.1221,1337660.9694967,0
+SM.US,D,20140815,000000,72.5078,72.8536,71.5201,72.1599,1821251.0483915,0
+SM.US,D,20140818,000000,72.4988,73.6858,72.3742,73.0729,1150250.2479724,0
+SM.US,D,20140819,000000,73.035,75.0781,73.035,74.7801,988344.49826193,0
+SM.US,D,20140820,000000,74.6964,75.4438,73.7545,75.2385,889066.8545237,0
+SM.US,D,20140821,000000,75.0402,76.5431,74.6565,76.4415,669892.06310232,0
+SM.US,D,20140822,000000,76.1803,77.3514,75.5385,76.7365,942628.39905328,0
+SM.US,D,20140825,000000,77.1012,80.5446,77.1012,80.3911,1361215.3663389,0
+SM.US,D,20140826,000000,80.3323,83.1338,80.3323,81.3778,1484004.2614853,0
+SM.US,D,20140827,000000,81.5213,83.0661,81.1316,82.9793,1055860.0788675,0
+SM.US,D,20140828,000000,82.9893,84.2002,82.5777,84.1703,983414.88157671,0
+SM.US,D,20140829,000000,84.4025,85.5417,84.0846,85.3982,1155007.2829214,0
+SM.US,D,20140902,000000,85.2826,85.8387,84.3726,84.5819,1817370.9694739,0
+SM.US,D,20140903,000000,85.157,86.3181,84.7932,85.5606,1159629.8646574,0
+SM.US,D,20140904,000000,85.2537,86.6818,83.7388,84.3238,1726484.6109664,0
+SM.US,D,20140905,000000,84.7155,85.8785,84.5231,85.5507,961188.96275026,0
+SM.US,D,20140908,000000,84.8889,84.8889,82.8946,83.9501,880173.87819943,0
+SM.US,D,20140909,000000,84.3049,84.6766,82.6245,83.2993,661251.9390892,0
+SM.US,D,20140910,000000,83.1159,83.9501,81.7814,83.6242,713791.03717013,0
+SM.US,D,20140911,000000,82.5099,83.8733,81.6648,83.5953,878626.66286692,0
+SM.US,D,20140912,000000,83.086,83.2096,81.2183,81.8103,773574.55464193,0
+SM.US,D,20140915,000000,81.9817,83.3541,81.2931,82.7591,827533.4385176,0
+SM.US,D,20140916,000000,82.9225,84.9636,82.779,84.3049,847745.56929454,0
+SM.US,D,20140917,000000,85.753,85.753,83.8733,84.1035,637582.15329551,0
+SM.US,D,20140918,000000,84.4304,84.6577,82.2339,82.9793,851727.99319514,0
+SM.US,D,20140919,000000,83.2096,83.7388,82.3016,82.9893,1271157.8015179,0
+SM.US,D,20140922,000000,82.1462,82.3674,78.4347,78.8653,1088461.9728908,0
+SM.US,D,20140923,000000,78.8453,80.1888,78.1766,78.2713,1022445.4452727,0
+SM.US,D,20140924,000000,78.3012,79.6895,76.4783,78.5394,1240290.7552962,0
+SM.US,D,20140925,000000,78.051,78.1856,75.4638,75.5385,1295692.5027569,0
+SM.US,D,20140926,000000,75.689,76.863,74.9525,76.3438,883329.51517786,0
+SM.US,D,20140929,000000,75.4538,77.467,74.7133,77.3604,1274333.5061401,0
+SM.US,D,20140930,000000,76.9866,77.2537,74.1672,74.81,1263893.3144833,0
+SM.US,D,20141001,000000,75.0781,76.6199,72.1898,72.6234,1577230.5072531,0
+SM.US,D,20141002,000000,71.9606,72.3254,69.4471,71.8958,1590605.5918072,0
+SM.US,D,20141003,000000,71.9606,72.3742,70.1468,70.1657,1058381.5783037,0
+SM.US,D,20141006,000000,70.4547,70.9241,68.8731,69.6026,827799.33479718,0
+SM.US,D,20141007,000000,68.6897,69.4471,68.0588,68.0768,1621629.1656501,0
+SM.US,D,20141008,000000,67.7399,68.9119,66.4652,68.8452,1428217.2152647,0
+SM.US,D,20141009,000000,67.7977,67.9801,65.0181,65.5353,1398735.8398433,0
+SM.US,D,20141010,000000,64.8736,64.8736,58.0068,58.4852,3629750.1125671,0
+SM.US,D,20141013,000000,58.244,58.9646,53.5369,53.5459,2361573.359527,0
+SM.US,D,20141014,000000,53.8459,54.8206,51.8098,52.2124,2114611.9051983,0
+SM.US,D,20141015,000000,51.2527,54.7149,49.9202,54.3322,2647287.4406859,0
+SM.US,D,20141016,000000,52.5094,56.9713,52.4137,56.2019,2038596.6740857,0
+SM.US,D,20141017,000000,57.6121,59.7788,56.4431,56.5776,1986487.0235809,0
+SM.US,D,20141020,000000,56.3375,57.8434,55.4833,56.9025,1210834.4644295,0
+SM.US,D,20141021,000000,57.5374,58.6486,57.4138,58.5251,1303712.5365784,0
+SM.US,D,20141022,000000,58.7812,59.5037,56.8348,56.8726,1349444.689902,0
+SM.US,D,20141023,000000,57.938,59.6283,57.076,58.8111,861543.07774936,0
+SM.US,D,20141024,000000,58.542,58.5609,57.1148,57.9181,636216.55013887,0
+SM.US,D,20141027,000000,55.5302,55.5382,52.6669,54.2405,1654773.8894366,0
+SM.US,D,20141028,000000,54.2804,56.1142,53.6486,56.0385,1586513.7992482,0
+SM.US,D,20141029,000000,56.3255,57.7846,52.1028,53.8429,2498892.2321247,0
+SM.US,D,20141030,000000,53.3406,54.1389,51.6334,52.1227,1323518.2975696,0
+SM.US,D,20141031,000000,52.2563,54.0701,50.6138,54.0412,1510733.3595674,0
+SM.US,D,20141103,000000,54.3671,55.298,52.4646,52.628,1486995.343785,0
+SM.US,D,20141104,000000,51.5367,51.5367,49.1567,49.4816,1559645.231042,0
+SM.US,D,20141105,000000,50.3826,51.2098,49.2594,50.4793,1728579.6729731,0
+SM.US,D,20141106,000000,50.0886,50.853,49.3082,50.4593,1598674.7913558,0
+SM.US,D,20141107,000000,50.9108,52.7625,50.5859,52.0749,1435959.3122204,0
+SM.US,D,20141110,000000,52.6479,53.9067,50.2321,50.5191,1380666.933418,0
+SM.US,D,20141111,000000,50.6138,52.0549,49.9331,51.4211,1221318.8049025,0
+SM.US,D,20141112,000000,50.7105,52.0938,50.4404,50.6337,1121930.7891237,0
+SM.US,D,20141113,000000,50.3049,50.4992,48.1083,48.9066,1318771.2964424,0
+SM.US,D,20141114,000000,49.1827,50.259,49.1567,50.0198,1366159.0303748,0
+SM.US,D,20141117,000000,49.2594,49.4348,47.8482,48.2618,1171297.192729,0
+SM.US,D,20141118,000000,48.9734,50.0099,47.9947,48.7641,1087122.457671,0
+SM.US,D,20141119,000000,48.4372,48.9455,47.5123,48.3096,1117379.447523,0
+SM.US,D,20141120,000000,48.5986,51.1719,48.5986,50.9776,1462790.7552856,0
+SM.US,D,20141121,000000,52.1327,52.7167,51.1919,52.2084,1251173.4384975,0
+SM.US,D,20141124,000000,52.3998,52.7456,51.3324,51.6902,1073193.5061497,0
+SM.US,D,20141125,000000,52.0649,52.4366,50.3049,50.7394,1133146.5952111,0
+SM.US,D,20141126,000000,50.548,51.1819,49.7019,50.0786,1190280.1803267,0
+SM.US,D,20141128,000000,46.9183,47.006,41.4668,41.7069,1542203.4384836,0
+SM.US,D,20141201,000000,41.8993,41.8993,36.6869,37.6576,3639024.3741224,0
+SM.US,D,20141202,000000,37.5321,38.0583,35.9753,36.1697,2112057.2941499,0
+SM.US,D,20141203,000000,36.5434,37.4344,35.5936,35.6135,3179974.0133776,0
+SM.US,D,20141204,000000,34.6897,34.8422,32.5519,32.9346,2459430.2140883,0
+SM.US,D,20141205,000000,32.7323,33.2117,31.7317,31.8483,2108185.2422899,0
+SM.US,D,20141208,000000,31.7317,31.8104,28.9022,28.97,3631631.4541679,0
+SM.US,D,20141209,000000,29.2859,30.8895,28.979,30.8018,3149083.8893655,0
+SM.US,D,20141210,000000,30.0813,30.1012,28.2285,28.961,3043035.4226288,0
+SM.US,D,20141211,000000,28.9311,31.4068,28.9311,29.0737,3016178.8950088,0
+SM.US,D,20141212,000000,28.4886,30.6772,28.383,29.6029,3481862.6153926,0
+SM.US,D,20141215,000000,29.9866,30.4201,28.9511,28.979,2826056.0314328,0
+SM.US,D,20141216,000000,28.7079,31.3001,28.3332,30.2945,2775984.2501499,0
+SM.US,D,20141217,000000,30.3135,36.9949,30.168,36.6869,5233519.0752868,0
+SM.US,D,20141218,000000,38.0284,38.6563,34.287,35.4481,3988843.539833,0
+SM.US,D,20141219,000000,35.8019,37.3297,35.0823,37.2062,3670029.887086,0
+SM.US,D,20141222,000000,37.1284,37.243,35.8119,36.4667,1780258.8725197,0
+SM.US,D,20141223,000000,36.8304,37.8769,36.4168,37.6098,1433511.0596838,0
+SM.US,D,20141224,000000,36.8304,37.5121,35.8218,37.2719,829497.05745776,0
+SM.US,D,20141226,000000,37.7523,37.9347,36.6869,37.1185,1224443.3370331,0
+SM.US,D,20141229,000000,37.4244,38.2985,36.649,37.0796,995978.22994139,0
+SM.US,D,20141230,000000,36.6191,37.7134,36.1597,37.0517,1138485.5918286,0
+SM.US,D,20141231,000000,36.6959,37.8211,35.5248,37.0318,1007658.6019814,0
+SM.US,D,20150102,000000,36.7836,37.6676,35.8906,36.8304,1078855.5918315,0
+SM.US,D,20150105,000000,35.7561,35.9454,33.4808,34.3817,1593384.9604654,0
+SM.US,D,20150106,000000,34.0199,34.9388,32.9705,34.4674,1819811.194953,0
+SM.US,D,20150107,000000,35.0345,35.4192,32.4831,33.0084,1793595.8285506,0
+SM.US,D,20150108,000000,33.5595,35.1302,32.8768,34.7744,1903731.0709354,0
+SM.US,D,20150109,000000,34.8422,35.3614,33.7578,34.3249,2203609.8984297,0
+SM.US,D,20150112,000000,33.71,33.71,30.9832,31.34,2468907.1588455,0
+SM.US,D,20150113,000000,31.3699,31.8104,30.5427,31.2453,1935563.3708212,0
+SM.US,D,20150114,000000,31.4446,32.3566,29.7663,32.2878,2889481.8262437,0
+SM.US,D,20150115,000000,33.0971,33.5974,31.1387,32.0695,2576901.183643,0
+SM.US,D,20150116,000000,32.4343,35.0823,32.3964,34.4774,1841116.0089317,0
+SM.US,D,20150120,000000,34.1236,34.1236,32.3277,32.7891,1607951.0596756,0
+SM.US,D,20150121,000000,33.3263,35.1491,33.2117,34.4007,1956882.2321505,0
+SM.US,D,20150122,000000,34.6119,34.882,33.6811,34.3917,1976724.1149004,0
+SM.US,D,20150123,000000,34.0478,35.783,33.6063,34.4674,1542520.5072548,0
+SM.US,D,20150126,000000,34.4774,36.2255,34.297,35.8408,1223696.8206859,0
+SM.US,D,20150127,000000,35.6604,36.7248,34.8521,36.5155,788478.79364911,0
+SM.US,D,20150128,000000,36.0441,36.3321,33.0183,33.3562,1833044.8026186,0
+SM.US,D,20150129,000000,33.7578,34.4007,32.9246,34.3817,2641753.787924,0
+SM.US,D,20150130,000000,33.8266,37.1284,33.4349,36.3032,1880492.7394822,0
+SM.US,D,20150202,000000,36.9261,39.3748,36.7348,39.2692,1944589.7969763,0
+SM.US,D,20150203,000000,42.1106,47.6668,41.7837,47.6209,7788548.5340154,0
+SM.US,D,20150204,000000,46.2855,47.311,45.1623,46.418,2877175.3437189,0
+SM.US,D,20150205,000000,47.7346,48.8089,46.123,46.6781,2138291.7248138,0
+SM.US,D,20150206,000000,47.1505,47.8282,45.3546,46.2077,1540505.7158231,0
+SM.US,D,20150209,000000,46.8107,47.8581,45.4792,45.6137,1313019.9097459,0
+SM.US,D,20150210,000000,45.8828,45.9476,43.165,44.058,1926017.1926931,0
+SM.US,D,20150211,000000,42.7723,44.2503,41.0262,43.5108,2425397.4970662,0
+SM.US,D,20150212,000000,44.4337,46.6034,43.8656,45.817,1762545.1633886,0
+SM.US,D,20150213,000000,46.9582,48.0146,45.9476,46.6123,1262764.5095228,0
+SM.US,D,20150217,000000,45.9476,47.7814,45.3157,47.5621,1433675.6143625,0
+SM.US,D,20150218,000000,46.2267,47.7256,46.0742,46.707,1142847.294196,0
+SM.US,D,20150219,000000,44.9131,48.2428,44.2782,46.9961,1233792.8522525,0
+SM.US,D,20150220,000000,46.9961,47.7814,44.7307,45.3446,1246078.2637514,0
+SM.US,D,20150223,000000,44.5473,45.7592,43.7032,45.0177,1830653.7428668,0
+SM.US,D,20150224,000000,45.6038,45.6915,43.5497,44.4048,3207607.1588103,0
+SM.US,D,20150225,000000,45.2091,51.1719,45.0865,50.8251,4547003.9794908,0
+SM.US,D,20150226,000000,49.7806,50.3148,47.6389,48.4073,3069565.8510379,0
+SM.US,D,20150227,000000,48.792,49.0601,46.4758,46.5735,1602989.3347603,0
+SM.US,D,20150302,000000,46.428,46.5934,44.1248,44.7895,2182259.9322525,0
+SM.US,D,20150303,000000,44.9619,47.2741,44.9619,45.7592,2080368.4779169,0
+SM.US,D,20150304,000000,45.8449,46.0642,44.2683,45.8748,1715843.7428722,0
+SM.US,D,20150305,000000,45.4891,45.4891,44.4048,44.4427,1135143.3257634,0
+SM.US,D,20150306,000000,43.751,44.645,42.6009,42.7036,1288080.8454856,0
+SM.US,D,20150309,000000,42.9936,43.4819,41.7747,42.0328,1279642.4012921,0
+SM.US,D,20150310,000000,41.2355,42.3866,40.9774,41.0352,1425181.9841487,0
+SM.US,D,20150311,000000,40.9475,43.3175,40.7861,43.0305,1335274.9266558,0
+SM.US,D,20150312,000000,43.165,43.2986,40.2947,40.2947,1202028.7823555,0
+SM.US,D,20150313,000000,41.6701,41.8893,40.0177,41.8126,1634583.8330677,0
+SM.US,D,20150316,000000,41.4568,42.3129,40.2768,42.1863,1022629.064213,0
+SM.US,D,20150317,000000,42.284,42.7135,41.3332,41.389,1400386.4035411,0
+SM.US,D,20150318,000000,40.8359,45.9865,40.2668,45.249,2462918.9739528,0
+SM.US,D,20150319,000000,43.769,43.769,42.4255,43.3952,1827526.2005896,0
+SM.US,D,20150320,000000,44.2603,45.5669,44.1537,45.2001,1773038.5343013,0
+SM.US,D,20150323,000000,45.2091,46.7828,43.9932,44.1168,1287871.1386085,0
+SM.US,D,20150324,000000,44.3948,46.3692,43.6753,46.2855,1954415.9187346,0
+SM.US,D,20150325,000000,46.6871,47.592,45.7214,47.3598,2163298.0156807,0
+SM.US,D,20150326,000000,49.2315,50.3437,47.9648,49.0212,1704072.0630532,0
+SM.US,D,20150327,000000,48.4172,49.4049,47.4924,49.1737,1827107.7902176,0
+SM.US,D,20150330,000000,49.7607,50.3627,48.485,50.2421,1932434.8251618,0
+SM.US,D,20150331,000000,49.4906,50.7105,49.0979,49.6062,2120682.3674302,0
+SM.US,D,20150401,000000,49.98,51.163,49.4517,50.4593,1568740.8905681,0
+SM.US,D,20150402,000000,49.682,52.1606,49.673,51.5467,1398407.7338681,0
+SM.US,D,20150406,000000,52.1785,52.8612,51.3324,52.6081,1802209.8646269,0
+SM.US,D,20150407,000000,52.2852,53.3117,51.4789,51.755,2538187.6887181,0
+SM.US,D,20150408,000000,53.7064,53.7064,50.5769,50.6826,1884305.5917932,0
+SM.US,D,20150409,000000,51.3234,52.4646,51.0553,51.727,1560655.6369044,0
+SM.US,D,20150410,000000,52.2652,52.6968,51.3523,52.6579,924598.62453328,0
+SM.US,D,20150413,000000,53.4363,53.6585,51.2666,52.3041,1239117.8015195,0
+SM.US,D,20150414,000000,52.9958,55.0299,52.3499,54.6352,1334650.8229354,0
+SM.US,D,20150415,000000,54.8953,56.6444,54.0612,56.0763,1975391.6233559,0
+SM.US,D,20150416,000000,55.3458,55.4704,53.206,53.523,1880805.7947246,0
+SM.US,D,20150417,000000,53.7542,56.9015,53.7253,55.884,2376347.1588499,0
+SM.US,D,20150420,000000,55.9617,56.8627,54.8953,55.1166,1180791.1949833,0
+SM.US,D,20150421,000000,55.1565,55.1565,51.6902,51.8138,1445275.7158276,0
+SM.US,D,20150422,000000,52.4755,53.6216,51.4889,53.0456,1620851.5444551,0
+SM.US,D,20150423,000000,53.1971,54.5246,52.8911,53.1403,1340907.9142542,0
+SM.US,D,20150424,000000,52.4566,53.4781,51.0842,52.2274,1197481.4542836,0
+SM.US,D,20150427,000000,52.7077,53.6794,52.1516,52.5443,1069145.8624069,0
+SM.US,D,20150428,000000,52.0938,53.5728,51.9284,53.0835,984108.218668,0
+SM.US,D,20150429,000000,52.6489,55.4445,52.5054,54.9731,908336.80942695,0
+SM.US,D,20150430,000000,55.0428,56.4062,53.9356,55.6936,1555631.7022936,0
+SM.US,D,20150501,000000,54.7438,55.6189,53.5628,54.0133,1593520.4170607,0
+SM.US,D,20150504,000000,54.5645,55.6757,54.111,55.4056,2711478.8161056,0
+SM.US,D,20150505,000000,56.3394,56.8298,54.8684,55.2262,2656836.6289605,0
+SM.US,D,20150506,000000,56.7909,56.7909,52.8911,54.389,3398518.6807855,0
+SM.US,D,20150507,000000,54.6382,54.6382,51.459,53.5728,2671026.4598505,0
+SM.US,D,20150508,000000,54.2724,56.4152,52.9968,56.1471,1802413.5512108,0
+SM.US,D,20150511,000000,57.9141,57.9141,55.2063,55.6089,2586786.5049503,0
+SM.US,D,20150512,000000,55.6089,57.0321,55.1395,56.6952,1080152.9649994,0
+SM.US,D,20150513,000000,57.1557,57.1557,55.301,56.1172,1525655.659454,0
+SM.US,D,20150514,000000,56.2418,56.2418,54.2425,54.3123,1924190.0337304,0
+SM.US,D,20150515,000000,54.0721,54.9452,52.8423,53.8798,1568584.3629469,0
+SM.US,D,20150518,000000,53.8897,54.6482,52.8622,54.5814,1332768.4779524,0
+SM.US,D,20150519,000000,53.6017,54.696,51.745,52.3908,1479441.8826805,0
+SM.US,D,20150520,000000,52.8522,52.919,51.0454,52.2852,1665442.852232,0
+SM.US,D,20150521,000000,52.9001,54.5346,52.5533,53.4104,1392326.2344321,0
+SM.US,D,20150522,000000,52.2652,53.3904,51.3035,51.459,1837593.1340728,0
+SM.US,D,20150526,000000,50.8809,51.1131,49.8743,50.275,1517564.3854972,0
+SM.US,D,20150527,000000,50.1334,51.5766,49.2195,51.1131,1390973.6752439,0
+SM.US,D,20150528,000000,50.7573,50.8809,48.799,49.4986,1350293.5512323,0
+SM.US,D,20150529,000000,49.8923,50.9586,49.364,50.266,1126599.5264403,0
+SM.US,D,20150601,000000,50.0577,50.3427,48.0306,48.6156,2410949.7969542,0
+SM.US,D,20150602,000000,48.6544,50.7673,48.3953,50.7294,1493731.048407,0
+SM.US,D,20150603,000000,50.3617,51.6334,49.5275,49.5544,1307912.6944136,0
+SM.US,D,20150604,000000,49.087,49.1707,47.1376,47.317,1881308.4892003,0
+SM.US,D,20150605,000000,47.1176,48.8448,46.7977,47.2402,1940429.7744286,0
+SM.US,D,20150608,000000,47.3937,48.3953,46.127,46.6452,1737777.6774822,0
+SM.US,D,20150609,000000,47.4804,48.0405,46.0493,46.127,1224810.5749136,0
+SM.US,D,20150610,000000,47.4435,47.5083,44.5683,44.7038,2516741.3978511,0
+SM.US,D,20150611,000000,45.1104,45.9057,44.9739,45.1762,1744514.3854864,0
+SM.US,D,20150612,000000,44.6081,45.0108,43.454,44.3879,1945320.2592086,0
+SM.US,D,20150615,000000,43.8866,45.7921,43.6494,45.3287,1842798.6808594,0
+SM.US,D,20150616,000000,45.1005,47.3269,44.8762,46.2127,2444403.5624543,0
+SM.US,D,20150617,000000,46.6074,46.9532,44.3779,44.4457,1817089.0190794,0
+SM.US,D,20150618,000000,44.6849,45.0407,43.3295,43.3683,1686882.1194238,0
+SM.US,D,20150619,000000,42.7444,43.753,42.5232,43.0225,2650069.8194907,0
+SM.US,D,20150622,000000,42.6318,44.2713,41.986,44.1098,1625368.7710614,0
+SM.US,D,20150623,000000,43.8776,45.4832,43.8776,45.4453,1386093.2242859,0
+SM.US,D,20150624,000000,45.3975,46.6921,44.9161,45.6855,1585191.3415256,0
+SM.US,D,20150625,000000,45.7343,46.137,45.0805,45.3486,1265446.550109,0
+SM.US,D,20150626,000000,45.1662,45.7921,44.7636,45.4921,2467922.8409199,0
+SM.US,D,20150629,000000,44.5105,45.1573,43.5228,43.753,2069387.4632613,0
+SM.US,D,20150630,000000,44.3679,45.1194,43.9563,44.3101,1357956.3809952,0
+SM.US,D,20150701,000000,43.6773,44.1756,41.7358,42.0059,1761300.9694766,0
+SM.US,D,20150702,000000,42.275,43.0614,41.8126,41.8225,1303126.5613811,0
+SM.US,D,20150706,000000,40.8708,41.7657,39.8901,40.3326,2202405.8398051,0
+SM.US,D,20150707,000000,40.1871,43.0713,38.9393,42.5521,2215106.6515294,0
+SM.US,D,20150708,000000,41.9471,43.3683,40.1871,41.0522,1516184.7349899,0
+SM.US,D,20150709,000000,42.0059,43.0813,41.8126,42.6119,2105089.8082427,0
+SM.US,D,20150710,000000,43.1471,43.3683,40.6306,40.805,1692190.0111935,0
+SM.US,D,20150713,000000,40.6206,41.11,39.3559,40.7562,1807825.7947281,0
+SM.US,D,20150714,000000,40.3515,41.8515,40.3226,41.5435,1501535.3550583,0
+SM.US,D,20150715,000000,40.9674,41.3043,38.4679,38.7948,1558695.0281108,0
+SM.US,D,20150716,000000,38.7948,38.8994,36.2205,36.5105,2484576.9784614,0
+SM.US,D,20150717,000000,36.4318,36.5015,34.8073,35.2687,2296812.063025,0
+SM.US,D,20150720,000000,35.1152,35.2687,33.2894,33.5715,2341983.3257061,0
+SM.US,D,20150721,000000,33.6362,35.2986,33.3093,33.6183,2535683.2467791,0
+SM.US,D,20150722,000000,33.398,33.7419,32.6376,33.2535,2748947.1137363,0
+SM.US,D,20150723,000000,33.3382,34.4126,32.811,33.9073,2315856.2569362,0
+SM.US,D,20150724,000000,33.7419,33.9073,31.7426,32.0905,2154630.8003486,0
+SM.US,D,20150727,000000,31.4257,32.5818,30.755,31.3599,2970128.6695319,0
+SM.US,D,20150728,000000,31.4626,33.2137,30.8018,32.8499,2985010.834131,0
+SM.US,D,20150729,000000,35.1053,37.5281,34.8372,36.6341,5407032.9535198,0
+SM.US,D,20150730,000000,36.3939,37.0756,35.4431,36.4318,2749885.2760813,0
+SM.US,D,20150731,000000,36.3271,37.3158,35.5388,35.6175,1985185.6368842,0
+SM.US,D,20150803,000000,34.9727,35.5587,33.7798,33.9342,2034934.3291028,0
+SM.US,D,20150804,000000,34.588,35.0574,33.1459,33.5216,1214029.2333132,0
+SM.US,D,20150805,000000,34.2223,34.8372,32.2988,32.3675,1387224.0360107,0
+SM.US,D,20150806,000000,32.2719,35.778,31.5214,35.5388,1693408.1171687,0
+SM.US,D,20150807,000000,35.0096,36.5015,33.2336,33.6083,1019391.1498952,0
+SM.US,D,20150810,000000,33.7229,36.375,33.2814,36.2205,1111924.0585717,0
+SM.US,D,20150811,000000,35.2209,36.1547,33.8595,35.9803,1074683.5286975,0
+SM.US,D,20150812,000000,35.8557,38.6911,35.8557,38.2855,1978106.7755542,0
+SM.US,D,20150813,000000,37.4693,38.2955,36.5574,37.9606,1818650.2817625,0
+SM.US,D,20150814,000000,37.8171,38.7848,36.365,36.4916,1242650.7102002,0
+SM.US,D,20150817,000000,36.3371,37.0009,35.77,36.0192,917183.63017061,0
+SM.US,D,20150818,000000,35.9225,36.8753,35.4521,36.8464,1191134.058568,0
+SM.US,D,20150819,000000,36.4218,36.8843,32.8499,34.9917,2090204.633497,0
+SM.US,D,20150820,000000,35.0096,35.4232,33.5316,33.6362,1433854.2163918,0
+SM.US,D,20150821,000000,33.2535,34.0508,31.33,31.7038,2348851.4767768,0
+SM.US,D,20150824,000000,28.8225,30.9832,17.4958,28.7547,2242205.9976386,0
+SM.US,D,20150825,000000,29.9377,29.9377,27.1711,27.2,2307324.4981992,0
+SM.US,D,20150826,000000,27.6704,27.9873,26.7366,27.5737,2327724.2614452,0
+SM.US,D,20150827,000000,28.677,31.4446,28.38,31.0829,2400997.2490403,0
+SM.US,D,20150828,000000,30.6204,34.1166,30.6204,33.3681,1772438.5117534,0
+SM.US,D,20150831,000000,32.4443,36.1846,31.4526,35.2587,2481975.2084502,0
+SM.US,D,20150901,000000,33.8096,35.3365,31.9071,33.1459,2088538.0156843,0
+SM.US,D,20150902,000000,33.7508,34.9139,32.2988,34.6538,2064392.6267339,0
+SM.US,D,20150903,000000,34.6638,36.3271,33.993,34.6737,2435346.0314513,0
+SM.US,D,20150904,000000,34.1455,35.3455,33.9163,34.886,1477983.9683627,0
+SM.US,D,20150908,000000,35.489,35.6843,33.408,35.0186,1400236.8995952,0
+SM.US,D,20150909,000000,35.2209,36.3082,33.0203,33.118,1779517.3730834,0
+SM.US,D,20150910,000000,33.3881,34.1355,32.1951,33.5904,1447449.0416448,0
+SM.US,D,20150911,000000,32.9266,33.9442,32.3675,33.8495,1649099.7631685,0
+SM.US,D,20150914,000000,33.7798,34.1355,32.1861,33.4439,1724872.1757918,0
+SM.US,D,20150915,000000,33.5615,34.9329,33.398,34.6249,1862782.0404977,0
+SM.US,D,20150916,000000,35.3365,37.537,35.2209,37.4503,2040556.2794972,0
+SM.US,D,20150917,000000,37.4005,38.8137,36.7098,37.3347,1640496.7642963,0
+SM.US,D,20150918,000000,36.4029,37.2221,33.8495,34.003,2190750.5523198,0
+SM.US,D,20150921,000000,34.606,34.9817,33.4828,33.6362,1632758.6808694,0
+SM.US,D,20150922,000000,32.9266,34.3568,32.6097,32.83,1684279.3460304,0
+SM.US,D,20150923,000000,33.0203,33.3881,30.7161,30.8995,1625888.5230343,0
+SM.US,D,20150924,000000,30.5028,31.1875,29.6896,30.5517,1926697.485816,0
+SM.US,D,20150925,000000,30.8796,31.2264,29.7932,30.6005,1370570.9018514,0
+SM.US,D,20150928,000000,30.0803,30.8696,28.4667,28.6302,2520654.5883808,0
+SM.US,D,20150929,000000,28.968,29.8122,28.5833,28.8225,2014224.5207611,0
+SM.US,D,20150930,000000,29.3806,31.0928,29.1693,30.7849,2539428.8724836,0
+SM.US,D,20151001,000000,32.1572,33.2814,30.4749,31.1975,1826042.1983349,0
+SM.US,D,20151002,000000,30.5905,34.0967,30.2836,34.003,1880164.633507,0
+SM.US,D,20151005,000000,34.6737,35.6644,34.0797,34.6349,1949389.9773594,0
+SM.US,D,20151006,000000,34.7584,37.1543,34.3658,36.8942,2372792.175761,0
+SM.US,D,20151007,000000,37.6736,39.1905,36.2883,37.1643,4125453.0212244,0
+SM.US,D,20151008,000000,37.0477,39.7456,36.2484,39.6708,1838948.7034075,0
+SM.US,D,20151009,000000,39.8622,40.5728,38.2855,39.8333,2147037.2039566,0
+SM.US,D,20151012,000000,39.8532,39.92,36.971,37.5759,2066517.7902062,0
+SM.US,D,20151013,000000,36.7985,38.0164,36.069,37.1543,2042535.9525523,0
+SM.US,D,20151014,000000,37.1543,38.1988,36.7487,38.0643,1766401.1611336,0
+SM.US,D,20151015,000000,37.6447,38.6234,36.8942,38.5945,1569474.3629468,0
+SM.US,D,20151016,000000,38.3812,38.9393,36.077,37.2022,1905038.4779252,0
+SM.US,D,20151019,000000,36.7985,37.2022,35.4989,36.1158,1899737.6098308,0
+SM.US,D,20151020,000000,36.1059,37.4693,35.4332,36.1547,1201947.5083983,0
+SM.US,D,20151021,000000,36.077,36.1158,34.0478,34.6418,2966908.8160935,0
+SM.US,D,20151022,000000,35.0455,35.769,33.4788,34.1714,2592288.0494822,0
+SM.US,D,20151023,000000,33.8754,34.0947,32.1323,33.6233,2559027.9367442,0
+SM.US,D,20151026,000000,33.404,33.7,30.2268,30.4959,2991439.5038037,0
+SM.US,D,20151027,000000,29.9487,29.9866,27.8996,28.8723,4574003.9907634,0
+SM.US,D,20151028,000000,28.1976,30.0823,26.7635,29.1305,8759983.0322781,0
+SM.US,D,20151029,000000,29.0348,30.5138,28.7258,30.1022,4329943.3143376,0
+SM.US,D,20151030,000000,30.3045,32.4303,29.6607,32.0845,3611992.2546198,0
+SM.US,D,20151102,000000,32.219,33.423,31.9968,33.1718,2191252.2434133,0
+SM.US,D,20151103,000000,33.3841,34.9209,33.3841,33.9143,2235757.2603221,0
+SM.US,D,20151104,000000,34.0199,35.1142,33.3054,34.4206,2408301.8713624,0
+SM.US,D,20151105,000000,34.0199,36.0959,33.4887,35.2199,1597741.6459218,0
+SM.US,D,20151106,000000,34.6229,36.1448,34.6229,35.2099,1423321.7135738,0
+SM.US,D,20151109,000000,35.3843,36.2982,34.287,35.1999,1144394.5095285,0
+SM.US,D,20151110,000000,34.9309,35.7601,34.3827,34.6518,1500032.288542,0
+SM.US,D,20151111,000000,34.6518,34.7963,32.0058,32.229,1936290.8229068,0
+SM.US,D,20151112,000000,31.4088,32.3625,30.7869,31.2932,1820911.9052122,0
+SM.US,D,20151113,000000,31.2393,32.1901,30.7181,31.5343,1454194.7800887,0
+SM.US,D,20151116,000000,31.5732,33.6721,31.353,33.5954,1250980.7891175,0
+SM.US,D,20151117,000000,33.124,33.1997,31.3729,31.5732,1921841.1160304,0
+SM.US,D,20151118,000000,31.7177,32.2848,30.3812,31.2742,3139457.4406625,0
+SM.US,D,20151119,000000,30.8726,31.0759,29.0627,30.0254,3354519.368499,0
+SM.US,D,20151120,000000,29.9766,30.1889,27.505,27.8229,2328997.5534406,0
+SM.US,D,20151123,000000,28.0441,28.9192,27.7163,28.1976,3204006.0201408,0
+SM.US,D,20151124,000000,28.668,30.1022,28.2634,29.872,1899182.7394813,0
+SM.US,D,20151125,000000,29.3717,31.0759,28.8923,30.3713,1420307.5534838,0
+SM.US,D,20151127,000000,29.8132,29.8431,28.3112,28.4847,744766.4486681,0
+SM.US,D,20151130,000000,28.7258,29.4594,28.0152,28.2534,1716030.371959,0
+SM.US,D,20151201,000000,28.3989,28.977,28.0053,28.4388,1111215.6707476,0
+SM.US,D,20151202,000000,27.6784,28.3013,26.9558,27.2648,2518272.5590686,0
+SM.US,D,20151203,000000,27.6595,27.7651,26.2143,26.8402,2051344.6447729,0
+SM.US,D,20151204,000000,26.1765,26.2821,24.8988,25.119,1862697.756394,0
+SM.US,D,20151207,000000,23.8673,24.1593,22.1282,22.185,3405141.0032203,0
+SM.US,D,20151208,000000,21.4455,23.0022,21.1744,22.8856,1896524.7800677,0
+SM.US,D,20151209,000000,23.0211,23.9839,22.0315,22.4142,2064350.484682,0
+SM.US,D,20151210,000000,22.2497,23.9261,21.569,23.1955,2081191.2513103,0
+SM.US,D,20151211,000000,23.069,23.069,21.1644,21.6568,2449574.9942466,0
+SM.US,D,20151214,000000,21.0877,22.0504,20.2784,21.1644,3289778.1396407,0
+SM.US,D,20151215,000000,21.6568,22.8298,21.4724,22.1371,3583095.8510135,0
+SM.US,D,20151216,000000,22.0135,22.3943,20.4728,20.7987,4049290.2929304,0
+SM.US,D,20151217,000000,20.8176,21.0119,18.9609,19.3256,3612197.9479681,0
+SM.US,D,20151218,000000,19.4313,19.8469,18.7027,18.9908,4596144.622104,0
+SM.US,D,20151221,000000,18.7127,19.0306,18.1347,18.4426,3755123.7202274,0
+SM.US,D,20151222,000000,18.5572,18.8752,18.0848,18.1835,2919079.5939988,0
+SM.US,D,20151223,000000,18.8453,20.4927,18.3958,20.4728,2951835.0054967,0
+SM.US,D,20151224,000000,20.6073,20.9153,19.7492,19.8957,1092253.7541758,0
+SM.US,D,20151228,000000,19.3555,19.4811,18.1347,18.337,1905795.0280943,0
+SM.US,D,20151229,000000,18.8552,19.0107,17.7789,18.2024,2634471.2400101,0
+SM.US,D,20151230,000000,17.5187,18.3659,17.4619,17.5287,2847897.6548816,0
+SM.US,D,20151231,000000,17.432,19.0954,17.3762,18.913,1863920.8792801,0
+SM.US,D,20160104,000000,18.7974,19.6067,18.1147,19.2031,2606836.087813,0
+SM.US,D,20160105,000000,19.1253,19.1353,18.2792,18.8363,2107237.0461231,0
+SM.US,D,20160106,000000,18.2792,18.2792,15.4119,15.7667,5179162.852065,0
+SM.US,D,20160107,000000,15.1916,16.5859,15.066,15.373,3794842.6041037,0
+SM.US,D,20160108,000000,15.4886,15.9032,14.8448,15.5773,2674980.7890499,0
+SM.US,D,20160111,000000,15.5673,15.669,14.2658,14.6046,2800200.8792356,0
+SM.US,D,20160112,000000,15.2295,15.2494,13.9508,14.3624,3357255.5917232,0
+SM.US,D,20160113,000000,14.9983,15.2494,12.1898,12.4479,4933257.9591793,0
+SM.US,D,20160114,000000,12.708,13.3618,12.2456,13.1615,3486980.867929,0
+SM.US,D,20160115,000000,12.2456,12.4479,10.8413,11.1583,7801494.1709934,0
+SM.US,D,20160119,000000,11.2559,11.5749,9.15902,9.61149,6729101.363829,0
+SM.US,D,20160120,000000,9.2546,9.56365,8.06193,9.40958,8119422.8406513,0
+SM.US,D,20160121,000000,9.2832,12.3044,9.26327,11.8519,10363238.263318,0
+SM.US,D,20160122,000000,12.3532,12.8625,11.4094,11.9596,6359952.040284,0
+SM.US,D,20160125,000000,11.1971,12.2456,10.4895,10.5045,3424428.0156208,0
+SM.US,D,20160126,000000,10.8613,11.8031,10.356,11.7552,4486370.5973065,0
+SM.US,D,20160127,000000,11.3895,12.7868,11.1583,12.2356,5127086.3131723,0
+SM.US,D,20160128,000000,13.0668,13.7326,12.2954,12.728,3525954.2388403,0
+SM.US,D,20160129,000000,12.6512,13.5352,12.3144,13.4505,4146214.0020577,0
+SM.US,D,20160201,000000,12.708,13.1794,12.42,12.7668,3584165.4564249,0
+SM.US,D,20160202,000000,12.2087,12.411,11.4493,12.2555,2987628.6582571,0
+SM.US,D,20160203,000000,12.6044,13.5263,11.6695,13.4794,3798889.2444643,0
+SM.US,D,20160204,000000,13.9119,15.2694,13.4834,14.5079,5148498.489045,0
+SM.US,D,20160205,000000,14.0943,14.3036,13.0369,13.595,4373869.3797245,0
+SM.US,D,20160208,000000,12.7569,12.8864,11.1682,11.535,5448308.0831683,0
+SM.US,D,20160209,000000,11.3317,11.9217,10.7736,11.3895,4447809.6164741,0
+SM.US,D,20160210,000000,11.2559,11.9297,10.5702,10.63,4240298.1395955,0
+SM.US,D,20160211,000000,10.1028,10.3131,9.24523,9.76398,4070671.3639553,0
+SM.US,D,20160212,000000,10.2075,10.4447,9.48691,9.61149,4076238.1283294,0
+SM.US,D,20160216,000000,9.62146,10.044,8.8122,8.99518,4201775.2872862,0
+SM.US,D,20160217,000000,9.08158,10.054,8.82196,9.76398,5763215.5690609,0
+SM.US,D,20160218,000000,10.1517,10.1517,8.56214,8.57181,3070006.335818,0
+SM.US,D,20160219,000000,8.38923,8.43726,7.63886,7.92709,5838218.3875466,0
+SM.US,D,20160222,000000,8.33132,8.4276,7.94642,8.08147,4470485.0505203,0
+SM.US,D,20160223,000000,7.87915,8.37936,7.0085,7.32124,5422921.5104525,0
+SM.US,D,20160224,000000,6.8305,7.69637,6.72456,7.31157,13473242.42326,0
+SM.US,D,20160225,000000,7.2444,7.75417,6.79213,7.7157,6190365.3999313,0
+SM.US,D,20160226,000000,8.06193,8.79296,7.72517,8.4563,5219304.1598421,0
+SM.US,D,20160229,000000,8.71602,8.9278,8.16768,8.69699,4329244.9603354,0
+SM.US,D,20160301,000000,8.91834,9.13939,7.75417,8.60071,3822844.9941813,0
+SM.US,D,20160302,000000,8.60071,9.60153,8.41793,9.60153,3575955.7833701,0
+SM.US,D,20160303,000000,9.54472,12.8715,9.44695,12.6512,9245522.6827624,0
+SM.US,D,20160304,000000,13.0568,15.8743,12.411,15.0082,12666502.073806,0
+SM.US,D,20160307,000000,15.066,16.9696,14.0166,16.548,12797856.842684,0
+SM.US,D,20160308,000000,16.1633,16.1823,14.0744,14.1302,5630033.6412206,0
+SM.US,D,20160309,000000,14.7661,16.3417,13.8242,15.6232,4606950.0448769,0
+SM.US,D,20160310,000000,15.363,15.8155,14.2837,14.9793,6604574.6107346,0
+SM.US,D,20160311,000000,15.6909,17.2776,15.6909,16.268,6551233.8102862,0
+SM.US,D,20160314,000000,15.5374,16.1434,14.9016,15.9231,5023027.5533126,0
+SM.US,D,20160315,000000,15.1916,16.558,14.9315,16.4793,3976947.4406227,0
+SM.US,D,20160316,000000,16.7503,18.3858,16.7503,18.2124,6904906.9669773,0
+SM.US,D,20160317,000000,18.5283,18.9908,17.8955,18.337,6085333.35935,0
+SM.US,D,20160318,000000,18.7974,19.7492,17.3174,17.6543,8457204.4302632,0
+SM.US,D,20160321,000000,17.6154,18.9419,17.2208,18.7785,4919482.5251326,0
+SM.US,D,20160322,000000,18.4805,19.8668,18.327,19.0406,4210850.8791685,0
+SM.US,D,20160323,000000,18.5483,18.5483,17.1321,17.5855,3860239.0415302,0
+SM.US,D,20160324,000000,16.6726,18.0848,16.5959,17.8745,3568028.0607098,0
+SM.US,D,20160328,000000,17.8456,18.2792,16.4793,17.2287,5265724.6333461,0
+SM.US,D,20160329,000000,16.4793,17.4898,15.6232,17.3274,6191167.1022988,0
+SM.US,D,20160330,000000,17.8546,18.2792,16.6925,17.1819,5105072.1079874,0
+SM.US,D,20160331,000000,17.1121,18.4048,17.0673,18.03,4944420.5860108,0
+SM.US,D,20160401,000000,17.2487,17.8367,16.7025,17.6543,4833569.9321265,0
+SM.US,D,20160404,000000,17.5576,18.6499,16.8959,17.0294,4863733.6074351,0
+SM.US,D,20160405,000000,16.6527,17.1789,16.4125,16.6626,4712737.632245,0
+SM.US,D,20160406,000000,16.8859,17.9912,16.3906,17.9613,4884961.1609854,0
+SM.US,D,20160407,000000,17.741,18.7027,17.5377,18.2024,4794398.8949243,0
+SM.US,D,20160408,000000,19.2409,19.9146,18.8263,19.8568,5315472.3221825,0
+SM.US,D,20160411,000000,20.1917,20.5874,19.6067,19.8568,4383590.1463531,0
+SM.US,D,20160412,000000,20.2595,24.8121,20.2595,24.5131,10536067.834899,0
+SM.US,D,20160413,000000,24.2819,25.417,23.5992,24.2918,7506825.9071968,0
+SM.US,D,20160414,000000,24.1095,24.4961,22.6663,23.5802,6852919.7290993,0
+SM.US,D,20160415,000000,23.0889,24.8888,22.6464,24.5131,5239655.7607431,0
+SM.US,D,20160418,000000,22.6265,25.3303,21.9248,24.3885,4825299.0527583,0
+SM.US,D,20160419,000000,24.8689,25.7061,24.4473,24.7533,3962266.9558432,0
+SM.US,D,20160420,000000,24.3496,26.8263,24.1852,26.3927,4753540.1688834,0
+SM.US,D,20160421,000000,26.1127,26.6429,25.0911,25.7659,4571828.6581818,0
+SM.US,D,20160422,000000,26.015,27.5578,25.9403,27.1641,6315416.9219095,0
+SM.US,D,20160425,000000,27.0077,27.487,26.1037,27.0376,4094627.1136724,0
+SM.US,D,20160426,000000,27.5867,28.8704,26.9598,28.6371,4492377.8464607,0
+SM.US,D,20160427,000000,29.3039,31.6161,29.3039,31.5872,6197026.8542714,0
+SM.US,D,20160428,000000,31.4028,32.6675,29.0617,29.2262,6904610.9692322,0
+SM.US,D,20160429,000000,29.7843,30.9593,28.1578,30.0354,5346324.3176715,0
+SM.US,D,20160502,000000,29.7763,29.9387,28.2315,29.0806,3942784.2839163,0
+SM.US,D,20160503,000000,28.5325,29.0707,27.2887,28.0123,3640933.8104245,0
+SM.US,D,20160504,000000,28.2794,30.3543,26.7874,27.491,3909811.1384838,0
+SM.US,D,20160505,000000,28.5714,29.8231,27.7711,28.2604,3604841.1497723,0
+SM.US,D,20160506,000000,27.6465,29.7464,27.501,27.9923,2802974.2276007,0
+SM.US,D,20160509,000000,27.7511,27.789,26.025,26.7017,4175058.2297903,0
+SM.US,D,20160510,000000,26.9499,29.1783,26.7017,29.1006,4447022.9648394,0
+SM.US,D,20160511,000000,28.8016,29.7942,27.3176,28.7817,4027167.7224693,0
+SM.US,D,20160512,000000,29.5929,30.5507,27.5399,28.0023,3361475.8172021,0
+SM.US,D,20160513,000000,27.5867,28.1667,26.2652,26.7575,3487417.3391804,0
+SM.US,D,20160516,000000,27.8,28.7438,27.6266,27.8478,3039282.773249,0
+SM.US,D,20160517,000000,27.9644,29.8819,27.6565,29.4693,2927654.4981698,0
+SM.US,D,20160518,000000,29.274,29.6358,27.5399,27.6266,2950895.8397696,0
+SM.US,D,20160519,000000,26.9598,27.5299,25.9114,27.3355,2416402.1757589,0
+SM.US,D,20160520,000000,27.483,28.6003,26.5931,28.2315,2615393.9344867,0
+SM.US,D,20160523,000000,27.6744,28.4259,26.5123,28.0511,2506947.3843228,0
+SM.US,D,20160524,000000,28.4637,28.6182,27.0665,28.2983,2679554.2050587,0
+SM.US,D,20160525,000000,28.8116,30.8347,28.7139,30.74,3673302.9197803,0
+SM.US,D,20160526,000000,31.2772,31.6938,29.5291,29.6128,2541848.0269367,0
+SM.US,D,20160527,000000,29.4594,29.9587,29.0039,29.4693,1994949.5489469,0
+SM.US,D,20160531,000000,29.574,31.5194,29.574,30.3822,2822196.020159,0
+SM.US,D,20160601,000000,29.8032,30.9423,28.9272,30.8148,3048237.9592689,0
+SM.US,D,20160602,000000,30.0932,31.4506,29.7085,30.9892,2719373.4271537,0
+SM.US,D,20160603,000000,31.039,31.7506,29.7085,30.0653,2464149.1205142,0
+SM.US,D,20160606,000000,30.7889,32.7353,30.451,32.6974,2784510.9919759,0
+SM.US,D,20160607,000000,32.9197,33.6701,32.4951,33.4379,2783507.6097888,0
+SM.US,D,20160608,000000,33.8545,34.3139,32.214,32.3875,3412668.376388,0
+SM.US,D,20160609,000000,31.5583,32.4652,31.0889,32.0396,1629130.4508809,0
+SM.US,D,20160610,000000,31.4516,31.6161,28.7139,28.7239,2240948.7597582,0
+SM.US,D,20160613,000000,28.1747,28.8405,27.0465,28.0312,2613207.5647011,0
+SM.US,D,20160614,000000,27.9156,28.9082,27.1362,28.1667,2573540.8566984,0
+SM.US,D,20160615,000000,27.8857,29.6806,27.3744,28.4358,2453829.3347199,0
+SM.US,D,20160616,000000,27.6844,27.6844,25.1649,25.3702,4274665.9862681,0
+SM.US,D,20160617,000000,26.5362,28.9172,26.305,28.2794,5245199.4473268,0
+SM.US,D,20160620,000000,29.2062,30.3633,28.2036,28.3162,2445665.8172457,0
+SM.US,D,20160621,000000,27.9644,28.7717,27.3076,28.2136,2647455.0055111,0
+SM.US,D,20160622,000000,28.5813,28.9162,27.6844,28.0611,2110772.9649504,0
+SM.US,D,20160623,000000,28.4926,29.274,28.2903,29.0806,2104670.3944885,0
+SM.US,D,20160624,000000,26.9,27.78,25.8944,26.5741,2880825.6481156,0
+SM.US,D,20160627,000000,25.717,25.9213,23.3829,24.2809,3349870.6988261,0
+SM.US,D,20160628,000000,25.5127,26.6818,25.4868,26.1306,2058362.2997894,0
+SM.US,D,20160629,000000,26.7097,27.1741,25.9403,26.7774,2390708.5680938,0
+SM.US,D,20160630,000000,26.3638,26.5273,25.2147,26.025,2626128.1171243,0
+SM.US,D,20160701,000000,25.8715,27.7123,25.8715,27.0665,2097235.3324821,0
+SM.US,D,20160705,000000,26.1207,26.1207,24.1653,25.0523,3395787.4744722,0
+SM.US,D,20160706,000000,24.2221,25.6114,24.2221,25.428,2079338.0044108,0
+SM.US,D,20160707,000000,26.5273,26.623,23.363,23.4427,3517498.7371496,0
+SM.US,D,20160708,000000,24.0018,24.4563,22.7291,24.0796,3179164.2839526,0
+SM.US,D,20160711,000000,24.4264,24.6486,23.0281,23.1258,2500792.6379871,0
+SM.US,D,20160712,000000,24.0606,26.8442,23.8752,26.0648,4904925.4563621,0
+SM.US,D,20160713,000000,26.005,26.4346,24.4563,25.1868,3560895.0167417,0
+SM.US,D,20160714,000000,25.8914,25.9961,24.9287,25.1599,2224194.283998,0
+SM.US,D,20160715,000000,25.4778,26.015,25.2626,25.5127,1936138.3088144,0
+SM.US,D,20160718,000000,25.3124,26.1695,24.9486,25.8426,1798105.0280994,0
+SM.US,D,20160719,000000,25.6981,26.0848,25.2426,25.717,1842001.9954029,0
+SM.US,D,20160720,000000,25.2147,26.5562,24.551,25.9403,2879841.3301901,0
+SM.US,D,20160721,000000,26.0449,27.8378,25.6014,25.6502,3044057.8690774,0
+SM.US,D,20160722,000000,25.8047,26.0848,25.1001,25.438,2256427.9367586,0
+SM.US,D,20160725,000000,25.1868,25.4081,23.8852,24.1653,2202241.2851264,0
+SM.US,D,20160726,000000,23.8653,25.5615,23.6849,25.3702,2931937.9367265,0
+SM.US,D,20160727,000000,25.5715,26.4167,23.8463,24.5131,3403261.6683839,0
+SM.US,D,20160728,000000,24.2809,25.5227,24.1852,24.9486,1849521.341513,0
+SM.US,D,20160729,000000,24.2908,26.2074,24.232,26.1506,2045827.046126,0
+SM.US,D,20160801,000000,25.9861,26.2951,24.0218,24.2809,3716952.0516835,0
+SM.US,D,20160802,000000,24.8031,25.3602,23.5783,25.2626,2909833.4271447,0
+SM.US,D,20160803,000000,25.3981,29.264,25.3981,28.8205,6235882.8294669,0
+SM.US,D,20160804,000000,28.7817,29.0707,27.6654,27.6844,4298205.3323775,0
+SM.US,D,20160805,000000,27.8957,28.3292,26.8631,28.2405,3230241.4541869,0
+SM.US,D,20160808,000000,26.6529,31.2573,26.5831,29.9387,9113447.4854744,0
+SM.US,D,20160809,000000,29.0517,29.5012,28.9172,29.2541,20260384.429702,0
+SM.US,D,20160810,000000,29.4863,30.4969,29.2441,29.7843,8203227.3276823,0
+SM.US,D,20160811,000000,30.1411,31.8194,30.0942,31.2124,5239696.8994127,0
+SM.US,D,20160812,000000,31.5872,31.8204,30.9144,31.4516,3673171.4767138,0
+SM.US,D,20160815,000000,32.224,33.7469,32.224,33.5754,4183885.9862724,0
+SM.US,D,20160816,000000,33.4967,33.6412,32.0107,33.3512,3806144.7010592,0
+SM.US,D,20160817,000000,33.1788,33.6891,32.4851,33.6223,3155485.4677192,0
+SM.US,D,20160818,000000,34.0189,35.3554,34.0189,35.3455,3820080.6762559,0
+SM.US,D,20160819,000000,34.8541,35.7331,34.2183,35.3265,3433347.0798819,0
+SM.US,D,20160822,000000,34.3628,35.6933,34.2093,35.0564,3476503.5511313,0
+SM.US,D,20160823,000000,35.0564,36.9769,34.8352,36.5235,4130534.1486199,0
+SM.US,D,20160824,000000,36.2913,36.8215,35.4999,35.7431,2794499.6616485,0
+SM.US,D,20160825,000000,35.7989,36.6191,35.1342,36.1577,2004885.0393636,0
+SM.US,D,20160826,000000,36.4856,37.6517,35.9534,36.3401,2539731.8939041,0
+SM.US,D,20160829,000000,36.3012,36.8613,36.0122,36.4258,2239942.3674245,0
+SM.US,D,20160830,000000,36.8902,38.2855,36.3142,36.8803,3318839.0979257,0
+SM.US,D,20160831,000000,36.5992,37.0915,35.3554,36.5145,4176437.8802976,0
+SM.US,D,20160901,000000,36.1776,36.4158,35.4441,36.2055,2498330.3381,0
+SM.US,D,20160902,000000,36.9869,38.2656,36.658,37.4483,2387837.8916565,0
+SM.US,D,20160906,000000,37.6616,38.0354,37.0238,37.6337,2902360.2366152,0
+SM.US,D,20160907,000000,38.0354,38.5566,36.4158,36.5334,2972867.9029027,0
+SM.US,D,20160908,000000,37.0437,37.3985,36.0889,36.9969,3282496.5951089,0
+SM.US,D,20160909,000000,36.0989,36.4158,34.7395,34.7863,3071168.2523907,0
+SM.US,D,20160912,000000,34.1415,36.062,33.5256,35.0275,3996775.276022,0
+SM.US,D,20160913,000000,34.1027,34.2382,32.6097,32.821,3684589.966003,0
+SM.US,D,20160914,000000,32.6386,33.1788,31.4516,31.5872,4554378.838566,0
+SM.US,D,20160915,000000,31.8762,32.7443,31.5772,32.4074,3275242.1418962,0
+SM.US,D,20160916,000000,31.2025,33.0522,31.0191,32.9854,3451815.3324177,0
+SM.US,D,20160919,000000,33.5455,34.2661,33.102,33.3024,2367709.0416011,0
+SM.US,D,20160920,000000,33.2266,33.4578,32.0307,32.0396,2213697.9029388,0
+SM.US,D,20160921,000000,32.6874,34.0757,32.6675,34.009,2722679.5714602,0
+SM.US,D,20160922,000000,34.8013,35.7032,34.5083,34.7963,3214638.8611775,0
+SM.US,D,20160923,000000,34.3628,35.6365,33.1299,33.3123,3512757.7563156,0
+SM.US,D,20160926,000000,33.6313,34.1615,32.812,32.8898,2524456.4034877,0
+SM.US,D,20160927,000000,32.1562,32.2629,31.0889,31.4706,3192448.0607276,0
+SM.US,D,20160928,000000,31.944,35.2986,31.3928,35.192,3622661.2174152,0
+SM.US,D,20160929,000000,35.1053,38.9323,35.1053,38.0643,5069543.3481243,0
+SM.US,D,20160930,000000,38.2755,38.8018,37.1304,37.1892,3899017.7562972,0
+SM.US,D,20161003,000000,37.535,38.3623,37.0796,37.5061,3063894.7349164,0
+SM.US,D,20161004,000000,38.3543,38.4589,36.5892,37.0238,2620388.7710141,0
+SM.US,D,20161005,000000,38.132,39.4137,37.853,38.6144,5935065.8396277,0
+SM.US,D,20161006,000000,39.1645,39.5971,38.1699,38.6742,2487139.6165672,0
+SM.US,D,20161007,000000,38.7868,39.1586,37.7364,37.9018,1652817.2941717,0
+SM.US,D,20161010,000000,38.8745,40.803,38.8745,39.7805,2559067.0686495,0
+SM.US,D,20161011,000000,39.4924,40.1382,38.4011,39.2313,1972581.1498499,0
+SM.US,D,20161012,000000,38.8157,39.1845,38.132,38.6931,1876375.8623685,0
+SM.US,D,20161013,000000,38.1799,39.2602,37.9207,38.6931,2515154.0472311,0
+SM.US,D,20161014,000000,38.9622,39.04,37.1902,37.4962,2392263.8104838,0
+SM.US,D,20161017,000000,37.6337,38.1131,36.8115,37.3228,1916412.8183982,0
+SM.US,D,20161018,000000,40.6874,41.5355,36.7059,37.6517,6432299.9095026,0
+SM.US,D,20161019,000000,38.4111,40.9027,38.2197,39.311,5111256.9557886,0
+SM.US,D,20161020,000000,38.7589,39.3788,38.0025,39.1376,3164063.3820368,0
+SM.US,D,20161021,000000,38.5865,39.62,37.9885,37.9985,3156020.270425,0
+SM.US,D,20161024,000000,38.0075,38.0075,35.3923,36.1069,3415914.3177632,0
+SM.US,D,20161025,000000,35.8169,36.5324,34.591,34.7256,3004040.9806915,0
+SM.US,D,20161026,000000,34.0518,34.899,32.8349,33.3552,3763140.7439023,0
+SM.US,D,20161027,000000,33.6263,35.1312,32.9236,34.1276,4065354.4417459,0
+SM.US,D,20161028,000000,33.8296,34.6189,32.7572,33.3851,2433883.1002225,0
+SM.US,D,20161031,000000,33.0074,33.2206,32.0626,32.4582,2587212.9423799,0
+SM.US,D,20161101,000000,33.0861,33.7798,31.637,33.5605,3890709.751788,0
+SM.US,D,20161102,000000,32.6705,32.6904,30.161,31.3181,4773155.287259,0
+SM.US,D,20161103,000000,32.0327,32.4483,30.5955,30.6254,2468877.0573798,0
+SM.US,D,20161104,000000,30.3055,30.9423,29.559,29.6318,2814932.5365066,0
+SM.US,D,20161107,000000,30.4789,31.2234,30.0504,30.17,3127866.3696371,0
+SM.US,D,20161108,000000,29.3318,30.451,29.1963,30.2278,2237380.7327009,0
+SM.US,D,20161109,000000,30.5666,32.1592,29.9776,31.5403,1898649.94354,0
+SM.US,D,20161110,000000,31.2234,32.0426,30.9334,31.5792,2262741.2174798,0
+SM.US,D,20161111,000000,31.0599,31.5214,29.9387,30.6922,2082548.8274095,0
+SM.US,D,20161114,000000,30.5666,31.3679,29.559,31.2423,2051404.8477041,0
+SM.US,D,20161115,000000,31.8692,33.7698,31.8692,33.405,2643717.4068642,0
+SM.US,D,20161116,000000,33.0662,34.3598,32.815,33.2964,2104826.9221097,0
+SM.US,D,20161117,000000,33.9552,34.6089,32.6705,32.7572,2062486.2005784,0
+SM.US,D,20161118,000000,33.0074,34.6289,33.0074,33.7698,1813696.5839048,0
+SM.US,D,20161121,000000,35.0445,35.5567,34.601,35.5268,2071765.4790447,0
+SM.US,D,20161122,000000,35.7401,36.0102,33.6263,34.6578,2621384.1261437,0
+SM.US,D,20161123,000000,34.0229,35.2079,33.9452,34.8501,1497792.7395004,0
+SM.US,D,20161125,000000,34.3877,34.7355,33.703,34.3498,719110.96952614,0
+SM.US,D,20161128,000000,34.9378,35.0445,31.8592,31.946,2428249.109242,0
+SM.US,D,20161129,000000,30.751,31.3948,29.7075,30.7978,2474091.6346062,0
+SM.US,D,20161130,000000,35.9514,38.6254,35.5169,38.4699,6742550.6986649,0
+SM.US,D,20161201,000000,40.8568,40.9714,38.3064,38.7689,3562060.9468431,0
+SM.US,D,20161202,000000,37.1593,37.6138,36.0869,37.545,12729210.450353,0
+SM.US,D,20161205,000000,38.43,38.6503,36.5524,36.5883,4496986.380846,0
+SM.US,D,20161206,000000,36.07,36.8603,35.6335,35.9315,3414144.3515852,0
+SM.US,D,20161207,000000,35.6823,35.8856,33.2406,34.2043,5488656.087676,0
+SM.US,D,20161208,000000,34.4455,34.8501,31.8971,33.8694,6360716.6175105,0
+SM.US,D,20161209,000000,34.2721,36.0002,34.2621,35.3425,3887703.6187555,0
+SM.US,D,20161212,000000,37.254,37.9108,35.2657,35.4411,4714230.6649394,0
+SM.US,D,20161213,000000,36.07,36.1756,34.301,36.0401,2526883.5849983,0
+SM.US,D,20161214,000000,35.4601,35.6823,34.1565,34.2332,2188573.2129738,0
+SM.US,D,20161215,000000,33.1917,33.7997,32.2918,33.5984,3246053.7540735,0
+SM.US,D,20161216,000000,33.6014,34.2233,33.2107,34.1943,3506653.1790893,0
+SM.US,D,20161219,000000,34.1465,35.1601,33.9841,34.89,1906778.3426377,0
+SM.US,D,20161220,000000,35.1122,35.787,34.3199,34.4455,2041675.0506358,0
+SM.US,D,20161221,000000,34.7724,35.1411,33.7419,33.8884,1558138.150997,0
+SM.US,D,20161222,000000,34.1943,35.192,33.7508,34.2043,1576677.643668,0
+SM.US,D,20161223,000000,34.0229,34.6957,33.8694,34.2332,951724.05857934,0
+SM.US,D,20161227,000000,34.5521,35.0485,34.1485,34.3777,933903.99093645,0
+SM.US,D,20161228,000000,34.601,35.0146,33.6362,33.8983,1489284.0585538,0
+SM.US,D,20161229,000000,33.6452,33.8595,32.8937,33.5007,1343198.6357873,0
+SM.US,D,20161230,000000,33.4718,34.5721,33.1389,33.2794,1545122.2772659,0
+SM.US,D,20170103,000000,34.4066,34.4256,31.2523,33.105,5298550.2815971,0
+SM.US,D,20170104,000000,33.0961,34.591,32.5948,34.3777,2982419.0979417,0
+SM.US,D,20170105,000000,34.6378,35.487,34.1076,34.8212,2179322.0292087,0
+SM.US,D,20170106,000000,34.9378,35.0923,33.8983,34.5143,1456826.6515655,0
+SM.US,D,20170109,000000,33.8595,33.9641,33.0323,33.2874,2810695.2535304,0
+SM.US,D,20170110,000000,33.6452,33.8884,32.4243,32.6805,1877015.0168217,0
+SM.US,D,20170111,000000,33.0961,33.425,32.2918,33.3552,1902618.32009,0
+SM.US,D,20170112,000000,33.8694,34.0608,32.5758,33.0562,2081525.3775786,0
+SM.US,D,20170113,000000,32.806,33.0961,31.941,32.0038,2302070.7890676,0
+SM.US,D,20170117,000000,32.6217,32.6605,31.0978,31.4048,2948286.0427009,0
+SM.US,D,20170118,000000,30.9802,31.5981,30.3155,30.7899,1891771.7586474,0
+SM.US,D,20170119,000000,30.9154,31.4526,30.2567,31.2692,2155290.0224455,0
+SM.US,D,20170120,000000,31.8493,32.0626,30.6922,31.1257,1968636.8544724,0
+SM.US,D,20170123,000000,30.6822,31.2134,30.1221,30.2178,2417084.4756461,0
+SM.US,D,20170124,000000,30.6723,31.5025,30.5467,30.8457,2256902.5365331,0
+SM.US,D,20170125,000000,30.8457,31.9071,30.441,31.1178,2504372.7056307,0
+SM.US,D,20170126,000000,31.5792,33.5804,31.4726,32.3316,4333940.788971,0
+SM.US,D,20170127,000000,31.8592,33.3163,31.7137,33.2007,2976650.653748,0
+SM.US,D,20170130,000000,32.7084,32.7183,31.637,32.0725,4530257.5307881,0
+SM.US,D,20170131,000000,32.3904,32.3904,28.8484,29.4484,9227162.7955028,0
+SM.US,D,20170201,000000,29.8431,30.0743,27.4003,28.8096,7147407.3841022,0
+SM.US,D,20170202,000000,28.7029,29.7663,28.0721,29.2929,4202098.3763505,0
+SM.US,D,20170203,000000,29.263,29.7075,28.7597,28.7697,2289904.780049,0
+SM.US,D,20170206,000000,28.9252,29.1384,27.7292,27.7382,2765937.3843105,0
+SM.US,D,20170207,000000,27.4791,27.7681,26.4167,27.0724,3903166.7416409,0
+SM.US,D,20170208,000000,26.3878,27.5558,26.0599,27.1801,3614714.4304934,0
+SM.US,D,20170209,000000,27.6535,27.9415,26.9459,27.1601,2277567.1926764,0
+SM.US,D,20170210,000000,27.7292,28.1558,27.2558,27.9814,2241148.4328134,0
+SM.US,D,20170213,000000,27.6624,28.2774,27.1801,27.4203,2091617.3956165,0
+SM.US,D,20170214,000000,27.5269,27.5269,26.608,27.1322,2468383.3933438,0
+SM.US,D,20170215,000000,26.9459,27.2558,26.6479,26.6668,2604481.1498198,0
+SM.US,D,20170216,000000,26.9459,27.2359,26.1167,26.1655,2440883.6977419,0
+SM.US,D,20170217,000000,26.0399,26.4446,25.6921,26.0499,2033121.2174907,0
+SM.US,D,20170221,000000,26.7336,27.6345,26.3977,27.3704,4004530.4169461,0
+SM.US,D,20170222,000000,27.1123,27.5558,26.3878,26.6379,5118482.3109179,0
+SM.US,D,20170223,000000,26.7435,26.7834,23.9739,25.2376,9575393.6072112,0
+SM.US,D,20170224,000000,24.7563,25.4908,24.0905,24.2829,4230718.8498553,0
+SM.US,D,20170227,000000,24.3417,24.8629,24.0237,24.4383,3176029.7180001,0
+SM.US,D,20170228,000000,24.0237,24.3417,23.7128,23.7895,4087017.4631654,0
+SM.US,D,20170301,000000,24.5161,24.9018,24.3128,24.7463,3289969.7856384,0
+SM.US,D,20170302,000000,24.4483,24.8151,24.1872,24.1962,2237979.7518666,0
+SM.US,D,20170303,000000,24.2061,24.3606,23.2783,23.5394,2947177.3053842,0
+SM.US,D,20170306,000000,23.4626,24.2829,23.2264,24.1005,3327229.3797742,0
+SM.US,D,20170307,000000,24.1772,24.4682,23.8583,23.9171,2282054.3178171,0
+SM.US,D,20170308,000000,23.7317,23.7796,21.5043,21.6797,4657842.5927888,0
+SM.US,D,20170309,000000,21.5332,21.9827,20.3163,21.7175,6418044.8587705,0
+SM.US,D,20170310,000000,21.872,22.0355,21.291,21.6199,3277635.2084124,0
+SM.US,D,20170313,000000,21.572,21.872,20.984,21.1455,4138230.089995,0
+SM.US,D,20170314,000000,20.5196,20.7698,19.3107,20.6252,5249432.7167742,0
+SM.US,D,20170315,000000,21.0787,21.59,20.8565,21.4295,4750248.0719276,0
+SM.US,D,20170316,000000,21.5232,21.5232,20.694,20.7797,3092133.9231901,0
+SM.US,D,20170317,000000,20.9452,21.1455,20.3631,20.5296,4715482.8859089,0
+SM.US,D,20170320,000000,20.2475,20.8864,19.9007,20.8276,3142595.0167616,0
+SM.US,D,20170321,000000,20.684,20.7399,19.7652,20.0283,3259557.2715474,0
+SM.US,D,20170322,000000,19.7941,20.3452,19.6505,20.0761,2804333.8104642,0
+SM.US,D,20170323,000000,20.0183,20.6252,19.6605,20.3542,3271522.6041286,0
+SM.US,D,20170324,000000,20.412,20.8036,20.0372,20.0861,2737020.9130604,0
+SM.US,D,20170327,000000,19.6505,21.2332,19.4662,21.1554,3893600.4958691,0
+SM.US,D,20170328,000000,21.2631,22.3434,20.8664,22.2547,4495869.6164718,0
+SM.US,D,20170329,000000,22.169,23.0869,21.9966,22.7192,4034671.0144644,0
+SM.US,D,20170330,000000,22.8158,23.3371,22.2946,22.5348,3222991.014503,0
+SM.US,D,20170331,000000,22.3803,23.355,22.3046,23.1846,2913915.1858818,0
+SM.US,D,20170403,000000,23.1936,23.4337,22.5158,22.9404,2243868.6019227,0
+SM.US,D,20170404,000000,22.9902,23.2693,22.6036,23.1547,3050559.7856498,0
+SM.US,D,20170405,000000,23.5693,24.3367,21.9667,22.1022,5356944.1147398,0
+SM.US,D,20170406,000000,22.4391,22.7979,22.189,22.5069,1954515.2535711,0
+SM.US,D,20170407,000000,22.5637,22.7391,22.0634,22.2159,2058961.3189551,0
+SM.US,D,20170410,000000,22.4092,22.9803,22.2647,22.8348,1932225.1182847,0
+SM.US,D,20170411,000000,22.768,22.8388,22.2079,22.778,1726195.6368965,0
+SM.US,D,20170412,000000,22.8158,23.345,22.2846,22.3803,2123891.1836646,0
+SM.US,D,20170413,000000,22.3524,22.7491,21.9478,21.9966,2595715.6030333,0
+SM.US,D,20170417,000000,22.0066,22.3943,21.5521,22.3713,2380441.9615554,0
+SM.US,D,20170418,000000,22.0355,22.7012,21.8322,22.169,2169706.6177097,0
+SM.US,D,20170419,000000,22.2946,22.46,20.8973,20.999,3364059.5263339,0
+SM.US,D,20170420,000000,21.0867,21.3388,20.5355,20.71,2506174.7800387,0
+SM.US,D,20170421,000000,20.6223,20.9621,20.2156,20.8056,3171735.2422393,0
+SM.US,D,20170424,000000,21.0767,21.4774,20.6123,21.1734,4038615.3098419,0
+SM.US,D,20170425,000000,21.2312,22.4501,20.9621,22.2946,3400372.9310672,0
+SM.US,D,20170426,000000,21.9368,22.8079,21.8989,22.1989,3282138.3876681,0
+SM.US,D,20170427,000000,21.889,22.1411,21.1933,21.9567,2757072.5026875,0
+SM.US,D,20170428,000000,22.2647,22.2946,21.5611,21.8511,3877878.5003794,0
+SM.US,D,20170501,000000,21.879,22.2448,21.6886,21.8112,2797447.5985142,0
+SM.US,D,20170502,000000,21.8511,22.2846,20.9123,21.3687,3449321.9276827,0
+SM.US,D,20170503,000000,22.2348,22.8836,20.6711,20.7568,6969063.2240205,0
+SM.US,D,20170504,000000,20.39,20.4159,18.6878,19.3745,9147118.9849091,0
+SM.US,D,20170505,000000,19.3745,20.5545,19.0944,20.4767,4052306.4597849,0
+SM.US,D,20170508,000000,20.3512,21.2212,20.2635,21.1246,4221648.2748839,0
+SM.US,D,20170509,000000,21.0867,21.2083,20.4279,20.9422,4541412.1305621,0
+SM.US,D,20170510,000000,21.3189,21.571,20.39,20.9422,4593999.390988,0
+SM.US,D,20170511,000000,20.8445,20.999,20.1857,20.5724,3526080.6649959,0
+SM.US,D,20170512,000000,20.4668,20.9621,20.4668,20.5924,4462389.7630348,0
+SM.US,D,20170515,000000,21.28,21.6986,20.6811,20.9322,5424233.9343532,0
+SM.US,D,20170516,000000,20.7957,20.9711,19.7941,20.0611,5282335.6254536,0
+SM.US,D,20170517,000000,19.7502,20.5156,19.5967,20.2156,4330059.7066713,0
+SM.US,D,20170518,000000,20.0033,20.4379,19.6316,19.9655,2933227.2828369,0
+SM.US,D,20170519,000000,20.1668,20.9521,20.0611,20.7369,3864419.1317216,0
+SM.US,D,20170522,000000,20.8734,21.0388,19.7891,19.8867,3459275.4789788,0
+SM.US,D,20170523,000000,19.9256,20.399,19.799,20.0322,3497920.7439149,0
+SM.US,D,20170524,000000,19.9256,20.3512,19.5588,19.799,2674670.7439541,0
+SM.US,D,20170525,000000,19.7691,20.5724,18.7077,18.7635,4480213.8442065,0
+SM.US,D,20170526,000000,18.7825,18.8712,18.1905,18.2323,4268626.6288839,0
+SM.US,D,20170530,000000,17.9234,18.0609,16.7015,16.7802,4829748.0493759,0
+SM.US,D,20170531,000000,16.4613,16.8002,16.0657,16.4145,6206557.9816667,0
+SM.US,D,20170601,000000,16.4713,17.0902,16.1723,16.2799,4650026.2455513,0
+SM.US,D,20170602,000000,16.251,16.6816,16.0756,16.6268,5054410.3379785,0
+SM.US,D,20170605,000000,16.4244,17.4291,16.3876,17.2945,4551822.2207532,0
+SM.US,D,20170606,000000,17.3732,18.8253,17.1191,18.4356,5947190.7099766,0
+SM.US,D,20170607,000000,18.2513,18.4705,16.0557,16.1922,6931819.6839997,0
+SM.US,D,20170608,000000,15.98,16.4713,15.5644,15.8733,6189823.5735502,0
+SM.US,D,20170609,000000,15.8733,17.3144,15.6989,16.9945,7112851.9049607,0
+SM.US,D,20170612,000000,17.3533,18.021,16.9646,17.0444,6542403.0436575,0
+SM.US,D,20170613,000000,17.0633,18.9569,17.0633,18.8811,5164523.5059552,0
+SM.US,D,20170614,000000,18.5712,18.5712,16.6367,16.7444,6164706.9106427,0
+SM.US,D,20170615,000000,16.56,16.9168,15.2444,15.4856,4957613.0550068,0
+SM.US,D,20170616,000000,15.7657,15.8235,14.788,15.09,6694343.2014857,0
+SM.US,D,20170619,000000,15.09,15.3202,14.8617,15.1567,3448993.8217076,0
+SM.US,D,20170620,000000,14.6933,15.5494,14.3335,15.1866,5261578.658149,0
+SM.US,D,20170621,000000,14.9255,15.388,13.7545,13.909,6447217.1924782,0
+SM.US,D,20170622,000000,14.0246,14.1601,13.4884,13.6399,5259115.3548797,0
+SM.US,D,20170623,000000,13.6787,14.3824,13.311,14.3435,4190934.7461368,0
+SM.US,D,20170626,000000,14.3435,15.0023,14.2199,14.778,4502280.2252652,0
+SM.US,D,20170627,000000,14.8956,15.3591,14.788,14.8956,3107846.8882401,0
+SM.US,D,20170628,000000,14.9734,15.6411,14.778,15.1567,3551160.2027624,0
+SM.US,D,20170629,000000,15.1378,16.0956,15.09,15.4657,4092690.5860513,0
+SM.US,D,20170630,000000,15.6411,16.4334,15.3102,15.9899,3704549.2444688,0
+SM.US,D,20170703,000000,16.1334,17.0344,16.1045,16.9547,1797978.6019439,0
+SM.US,D,20170705,000000,16.7254,16.7573,15.7358,15.8823,3304843.92318,0
+SM.US,D,20170706,000000,16.0467,16.4613,15.1189,15.1966,4756846.3131899,0
+SM.US,D,20170707,000000,14.9534,14.9734,14.0834,14.7491,4397543.1790469,0
+SM.US,D,20170710,000000,14.5189,15.5394,14.5089,15.3102,3461313.3482008,0
+SM.US,D,20170711,000000,15.3401,16.1633,15.1089,15.6511,3087818.3764034,0
+SM.US,D,20170712,000000,16.0856,16.6367,15.7178,16.0756,4491382.4913311,0
+SM.US,D,20170713,000000,16.1334,16.7165,15.9122,16.6367,3513007.5984802,0
+SM.US,D,20170714,000000,16.6467,16.7802,16.3168,16.5102,2610596.7642502,0
+SM.US,D,20170717,000000,16.3946,17.2178,16.3946,16.6866,3177246.8205931,0
+SM.US,D,20170718,000000,16.9846,17.1002,16.2989,16.55,2345112.8747476,0
+SM.US,D,20170719,000000,16.5401,17.8546,16.4334,17.6922,3237327.3391922,0
+SM.US,D,20170720,000000,17.8745,17.9523,16.7533,16.8301,4121402.3673351,0
+SM.US,D,20170721,000000,16.8201,17.0812,16.4763,16.7603,3268975.0167556,0
+SM.US,D,20170724,000000,16.9258,16.9258,15.7039,15.9411,3440176.0990473,0
+SM.US,D,20170725,000000,16.4334,17.3633,16.3467,17.1091,4505052.5702481,0
+SM.US,D,20170726,000000,17.3822,18.0818,17.1789,17.3045,3880623.7540433,0
+SM.US,D,20170727,000000,17.2945,17.6144,16.9347,17.3732,3193982.2320917,0
+SM.US,D,20170728,000000,17.3344,18.2044,17.159,17.4869,5201248.2973853,0
+SM.US,D,20170731,000000,17.3732,17.4291,16.261,16.8201,3212181.5782013,0
+SM.US,D,20170801,000000,16.7065,16.9078,16.2311,16.5989,3298311.905142,0
+SM.US,D,20170802,000000,16.3467,16.4424,15.4079,15.7089,5236092.7505967,0
+SM.US,D,20170803,000000,15.7089,15.7089,14.7162,14.8278,7422283.9342583,0
+SM.US,D,20170804,000000,14.479,15.1667,14.0834,14.7591,5014579.0752972,0
+SM.US,D,20170807,000000,14.5488,14.5488,13.7345,13.9568,5487219.2443841,0
+SM.US,D,20170808,000000,13.7345,14.4691,13.4645,14.2368,5709719.2443735,0
+SM.US,D,20170809,000000,14.3824,14.6245,13.9857,14.2269,3684587.9592386,0
+SM.US,D,20170810,000000,14.4123,14.6943,13.8302,14.0056,3925165.896093,0
+SM.US,D,20170811,000000,13.8502,14.1701,13.6588,13.9189,2858248.5455237,0
+SM.US,D,20170814,000000,13.9668,14.1033,13.6688,13.8402,2995771.1047054,0
+SM.US,D,20170815,000000,13.7734,13.899,13.3279,13.8402,2737187.4745035,0
+SM.US,D,20170816,000000,13.8502,14.1202,13.1605,13.2432,3130203.2467509,0
+SM.US,D,20170817,000000,13.1465,13.6488,12.9133,12.9333,3589564.6559737,0
+SM.US,D,20170818,000000,12.9333,13.4555,12.6811,13.4156,4025288.3876328,0
+SM.US,D,20170821,000000,13.301,13.4057,12.8456,13.1077,3493912.2320775,0
+SM.US,D,20170822,000000,13.2143,13.4256,12.8834,12.9133,2373325.9750845,0
+SM.US,D,20170823,000000,12.8735,13.4057,12.8157,13.1655,2379985.4226603,0
+SM.US,D,20170824,000000,13.0489,13.2432,12.8655,13.0887,2427058.0945859,0
+SM.US,D,20170825,000000,13.2043,13.2432,12.9034,13.0977,2599594.6785687,0
+SM.US,D,20170828,000000,13.0887,13.1904,12.2177,12.7389,3549174.5094142,0
+SM.US,D,20170829,000000,12.5456,12.6911,12.1379,12.419,4189532.0178392,0
+SM.US,D,20170830,000000,12.3034,12.4967,11.8888,12.3712,3789109.2782867,0
+SM.US,D,20170831,000000,12.5944,13.0788,12.5545,12.9233,2594341.9728192,0
+SM.US,D,20170901,000000,12.9432,13.4455,12.72,13.292,3099589.0528403,0
+SM.US,D,20170905,000000,13.4555,13.7156,12.8735,13.001,4421007.2714922,0
+SM.US,D,20170906,000000,13.2432,13.8691,13.1266,13.7834,3902327.9141325,0
+SM.US,D,20170907,000000,13.6857,13.9139,13.3957,13.8691,3626603.5060283,0
+SM.US,D,20170908,000000,13.7834,13.7834,12.9562,13.1944,3148870.1689597,0
+SM.US,D,20170911,000000,13.2243,13.6588,13.1077,13.4156,2788571.6796871,0
+SM.US,D,20170912,000000,13.5412,14.8378,13.4675,14.2099,5807093.4721028,0
+SM.US,D,20170913,000000,14.3535,15.679,14.1402,15.1767,7524835.614073,0
+SM.US,D,20170914,000000,15.4179,15.7228,14.9156,15.2056,5835067.7674792,0
+SM.US,D,20170915,000000,15.1378,15.3012,14.7162,15.09,6548882.8858218,0
+SM.US,D,20170918,000000,15.0411,15.7358,15.0023,15.6989,3316884.5094252,0
+SM.US,D,20170919,000000,15.7089,16.0756,15.1966,15.3501,5670774.9715456,0
+SM.US,D,20170920,000000,15.5345,16.2989,15.4657,16.0198,4970214.5318946,0
+SM.US,D,20170921,000000,15.9321,16.0288,15.5833,15.9999,2658958.7822863,0
+SM.US,D,20170922,000000,15.8633,16.2899,15.8145,16.0657,2336279.0979724,0
+SM.US,D,20170925,000000,16.2899,17.3822,16.2899,17.139,5155925.523994,0
+SM.US,D,20170926,000000,16.9646,18.2044,16.7603,18.1566,4728387.3842172,0
+SM.US,D,20170927,000000,18.2513,18.3978,17.3822,18.1566,5391434.3740391,0
+SM.US,D,20170928,000000,18.3001,18.6838,17.6144,17.7878,3055644.926574,0
+SM.US,D,20170929,000000,17.5845,17.6882,17.0713,17.159,3046753.9570142,0
+SM.US,D,20171002,000000,16.5301,17.1789,16.1723,17.1091,4549609.7630307,0
+SM.US,D,20171003,000000,16.9646,17.449,16.7165,17.4011,3057002.5026732,0
+SM.US,D,20171004,000000,17.4101,17.8845,17.1002,17.3533,3946335.2534765,0
+SM.US,D,20171005,000000,17.4101,17.9044,17.4011,17.7789,2553710.0111526,0
+SM.US,D,20171006,000000,17.4779,17.4779,16.2989,16.4244,4253510.6762353,0
+SM.US,D,20171009,000000,16.6467,16.8699,16.5151,16.7902,2970297.2377393,0
+SM.US,D,20171010,000000,17.2178,17.5407,16.9547,17.2945,3352141.3527155,0
+SM.US,D,20171011,000000,17.3822,18.3001,17.0812,18.1267,4231609.8532374,0
+SM.US,D,20171012,000000,17.6732,18.1566,17.2845,18.021,3470857.5195645,0
+SM.US,D,20171013,000000,18.3878,18.6101,17.9423,18.4167,3914182.874673,0
+SM.US,D,20171016,000000,18.6778,18.9389,18.329,18.62,3009740.1915142,0
+SM.US,D,20171017,000000,18.629,18.7825,17.9234,18.4944,4364646.2906607,0
+SM.US,D,20171018,000000,18.4556,18.8114,17.9343,18.0111,3026667.2490106,0
+SM.US,D,20171019,000000,17.7011,17.9523,17.4081,17.6922,2890856.4598401,0
+SM.US,D,20171020,000000,17.8068,17.8646,17.3992,17.8546,2323374.5996641,0
+SM.US,D,20171023,000000,18.5054,18.922,17.2437,17.2626,5947486.7077218,0
+SM.US,D,20171024,000000,17.437,17.8068,17.3124,17.4769,3957164.7574218,0
+SM.US,D,20171025,000000,17.3513,17.6523,17.0414,17.5845,3263605.9186724,0
+SM.US,D,20171026,000000,17.6134,17.6523,16.6327,17.3413,4463204.5093707,0
+SM.US,D,20171027,000000,17.0882,18.6798,16.867,18.6121,4751377.8802702,0
+SM.US,D,20171030,000000,18.7287,19.6107,18.7287,19.5618,5034459.0865702,0
+SM.US,D,20171031,000000,19.4941,20.7249,19.4253,20.688,5448189.6840703,0
+SM.US,D,20171101,000000,21.0269,22.1232,20.8435,21.2202,5758790.6536158,0
+SM.US,D,20171102,000000,20.9093,21.4345,20.415,20.9302,5061050.7212927,0
+SM.US,D,20171103,000000,21.0558,21.7634,19.6306,21.1525,7531542.2206116,0
+SM.US,D,20171106,000000,21.4066,22.0454,21.1774,21.8222,5364883.8779863,0
+SM.US,D,20171107,000000,21.7086,21.8023,20.8515,21.1724,4740230.3041715,0
+SM.US,D,20171108,000000,20.9691,21.1624,19.9406,20.0871,6852874.5769009,0
+SM.US,D,20171109,000000,19.9705,21.571,19.9705,21.4724,6872781.679493,0
+SM.US,D,20171110,000000,21.3777,21.8122,20.9691,21.1624,4765058.9963913,0
+SM.US,D,20171113,000000,21.1236,21.2202,20.2017,20.2206,3005359.4248853,0
+SM.US,D,20171114,000000,19.8728,20.2495,19.0695,19.0695,4819021.8937958,0
+SM.US,D,20171115,000000,18.5333,19.3386,18.1466,18.9499,3826104.9829072,0
+SM.US,D,20171116,000000,18.922,19.4841,18.6898,18.9798,2849243.1903945,0
+SM.US,D,20171117,000000,19.223,19.8429,19.204,19.6794,2703105.5917543,0
+SM.US,D,20171120,000000,19.524,19.819,18.9898,19.4741,4322677.8239208,0
+SM.US,D,20171121,000000,19.4841,19.824,19.233,19.4442,3094115.6030097,0
+SM.US,D,20171122,000000,19.7841,20.707,19.7841,20.415,3679126.5499942,0
+SM.US,D,20171124,000000,20.8036,20.8903,20.2684,20.3282,1215119.9097506,0
+SM.US,D,20171127,000000,20.0582,20.0771,18.7895,18.8532,3895440.6988002,0
+SM.US,D,20171128,000000,18.7466,18.9031,18.2523,18.5134,3392088.0043484,0
+SM.US,D,20171129,000000,18.4366,18.9599,18.2054,18.6699,3739638.5229339,0
+SM.US,D,20171130,000000,19.0396,20.2395,19.0396,20.0193,4111168.8724089,0
+SM.US,D,20171201,000000,20.396,21.8621,20.387,21.6488,5435058.4213877,0
+SM.US,D,20171204,000000,21.5989,22.3923,21.3966,21.7265,4940447.1925499,0
+SM.US,D,20171205,000000,21.6288,22.0415,21.1973,21.2123,3506335.1069359,0
+SM.US,D,20171206,000000,20.989,21.2302,20.4249,20.8515,3110118.5455117,0
+SM.US,D,20171207,000000,20.989,21.5421,20.8036,21.1525,4428495.5127546,0
+SM.US,D,20171208,000000,21.6388,21.9129,21.0957,21.1624,2933500.2027918,0
+SM.US,D,20171211,000000,21.279,21.581,20.989,21.2601,1729486.7304702,0
+SM.US,D,20171212,000000,21.4355,21.4823,20.5854,20.9003,4026222.536449,0
+SM.US,D,20171213,000000,20.9501,21.1525,19.5708,19.6695,4805674.903943,0
+SM.US,D,20171214,000000,19.4642,19.8529,19.0595,19.0884,2819861.1498096,0
+SM.US,D,20171215,000000,19.2419,19.3087,18.6998,18.7556,5833427.2376032,0
+SM.US,D,20171218,000000,18.8433,19.7452,18.8333,19.6406,3605497.3617227,0
+SM.US,D,20171219,000000,19.5907,20.3282,19.4841,19.7452,2289105.0844459,0
+SM.US,D,20171220,000000,19.9107,20.4977,19.4253,20.4349,3507866.2681535,0
+SM.US,D,20171221,000000,20.3472,21.3378,20.3083,21.279,3991279.7517832,0
+SM.US,D,20171222,000000,21.289,21.581,20.8425,21.2023,3141727.0911697,0
+SM.US,D,20171226,000000,21.3378,22.2567,21.0957,22.2468,2804211.3978374,0
+SM.US,D,20171227,000000,22.1521,22.2667,21.7036,21.7833,2649686.5274953,0
+SM.US,D,20171228,000000,21.8621,22.0644,21.581,21.9079,2081403.968334,0
+SM.US,D,20171229,000000,22.0743,22.162,21.3966,21.4166,1776753.0551579,0
+SM.US,D,20180102,000000,22.5577,22.6065,22.5577,22.5577,2850439.2219615,0
+SM.US,D,20180103,000000,22.762,23.5185,22.5976,23.362,3635308.8498836,0
+SM.US,D,20180104,000000,23.3819,23.6261,22.8587,23.5274,3128111.1948908,0
+SM.US,D,20180105,000000,23.353,23.4886,22.9165,23.4218,3094077.4744865,0
+SM.US,D,20180108,000000,23.4019,24.538,23.1985,24.3447,5306402.7505933,0
+SM.US,D,20180109,000000,24.4513,25.6044,24.3925,25.3712,6606506.1214447,0
+SM.US,D,20180110,000000,26.1864,26.7675,25.6811,26.0808,6634055.9861559,0
+SM.US,D,20180111,000000,26.3808,27.3495,25.8187,25.8954,5295589.300763,0
+SM.US,D,20180112,000000,25.9732,26.5731,25.6433,26.031,5025909.2669539,0
+SM.US,D,20180116,000000,26.0808,26.4107,25.6433,25.7698,3523659.5037784,0
+SM.US,D,20180117,000000,25.8376,26.2542,25.2735,25.8187,2526483.2355056,0
+SM.US,D,20180118,000000,25.6144,25.7798,24.849,24.9167,3305665.6931913,0
+SM.US,D,20180119,000000,24.528,24.7812,24.1214,24.5569,2501471.9277278,0
+SM.US,D,20180122,000000,24.5868,25.9153,24.5868,25.6911,4009704.858885,0
+SM.US,D,20180123,000000,25.8755,26.1276,25.12,25.43,2538745.5692142,0
+SM.US,D,20180124,000000,25.5257,25.7499,24.839,25.5346,3402084.7010784,0
+SM.US,D,20180125,000000,25.7499,25.8556,24.8968,25.0323,2991771.6233076,0
+SM.US,D,20180126,000000,25.0622,25.2147,24.4015,24.6456,4185220.4845812,0
+SM.US,D,20180129,000000,24.4413,24.9466,24.0536,24.3347,3170731.8600522,0
+SM.US,D,20180130,000000,23.8583,23.9261,22.4521,22.5577,4843733.1902997,0
+SM.US,D,20180131,000000,22.5976,22.8776,21.9926,22.6464,3251457.9705332,0
+SM.US,D,20180201,000000,22.6952,23.5274,22.6952,23.1806,2146907.7676544,0
+SM.US,D,20180202,000000,22.8876,22.9464,22.186,22.3544,2912111.1047094,0
+SM.US,D,20180205,000000,21.9677,22.9065,21.3079,21.5989,3113531.04833,0
+SM.US,D,20180206,000000,21.3777,22.6663,20.8724,22.3644,3058101.2061681,0
+SM.US,D,20180207,000000,22.6763,22.8776,21.4923,21.5989,3971212.1080412,0
+SM.US,D,20180208,000000,21.8122,22.0255,20.2206,20.2206,2743234.8589452,0
+SM.US,D,20180209,000000,20.4439,20.4937,18.9997,19.7263,3542394.6559759,0
+SM.US,D,20180212,000000,20.1628,21.2202,19.9744,20.8903,3973066.358323,0
+SM.US,D,20180213,000000,20.4439,20.5126,19.4841,19.8529,4411902.5815265,0
+SM.US,D,20180214,000000,19.4642,21.0169,19.4054,20.7837,3551964.9152765,0
+SM.US,D,20180215,000000,20.989,21.1335,19.9605,21.007,2489470.4733879,0
+SM.US,D,20180216,000000,20.8425,21.4355,20.8425,21.1923,2305394.9942535,0
+SM.US,D,20180220,000000,21.5023,21.8122,20.979,21.1824,2671532.1644728,0
+SM.US,D,20180221,000000,21.2402,21.4066,20.6392,20.6581,2721227.6774355,0
+SM.US,D,20180222,000000,18.4267,19.3974,17.4669,18.7287,10220322.524881,0
+SM.US,D,20180223,000000,18.8333,19.504,18.7755,19.4741,3681133.3143684,0
+SM.US,D,20180226,000000,19.6406,20.11,19.2599,19.824,3880799.345926,0
+SM.US,D,20180227,000000,19.7353,19.7353,18.5532,18.6021,3692297.9479643,0
+SM.US,D,20180228,000000,18.7556,18.8433,17.7779,17.7868,4340167.7788242,0
+SM.US,D,20180301,000000,17.8367,18.1367,17.5058,17.7579,2827904.2614214,0
+SM.US,D,20180302,000000,17.5257,18.34,17.2437,18.2722,3246323.6638818,0
+SM.US,D,20180305,000000,18.031,19.1353,18.0021,18.7845,4298466.2117461,0
+SM.US,D,20180306,000000,18.9698,18.9698,17.6035,17.6722,3145697.4744841,0
+SM.US,D,20180307,000000,17.4669,17.7211,16.8869,17.1669,3552825.817193,0
+SM.US,D,20180308,000000,17.2237,17.3513,16.7304,17.1171,2547527.1701157,0
+SM.US,D,20180309,000000,17.4859,17.8456,17.2536,17.5746,3094987.5421302,0
+SM.US,D,20180312,000000,17.4769,18.0111,17.3892,17.7679,2995535.3098914,0
+SM.US,D,20180313,000000,17.8068,18.041,17.3413,17.73,3287162.3222789,0
+SM.US,D,20180314,000000,17.8546,18.1267,17.2536,17.3613,3174670.1351366,0
+SM.US,D,20180315,000000,17.457,17.7968,16.7354,17.0314,3580087.7112165,0
+SM.US,D,20180316,000000,17.1171,17.5158,16.7224,17.3712,3456334.5657884,0
+SM.US,D,20180319,000000,17.1669,17.2407,16.546,16.7025,2471338.3538848,0
+SM.US,D,20180320,000000,16.7872,16.9865,16.6327,16.8869,2239208.8950458,0
+SM.US,D,20180321,000000,17.0683,18.3788,17.0015,18.34,4405531.1046384,0
+SM.US,D,20180322,000000,17.9323,18.4466,17.8267,18.0609,3568019.0302701,0
+SM.US,D,20180323,000000,18.1466,18.7755,17.8068,18.021,3033759.154309,0
+SM.US,D,20180326,000000,18.2911,18.34,17.5397,18.0111,2665706.5274945,0
+SM.US,D,20180327,000000,18.0868,18.9031,17.6324,17.8267,4634946.4146613,0
+SM.US,D,20180328,000000,17.8546,18.0699,16.8769,16.9228,5022001.0933352,0
+SM.US,D,20180329,000000,17.0314,17.5257,16.8072,17.4859,5110634.8588326,0
+SM.US,D,20180402,000000,17.3324,17.3324,15.6242,15.9939,4062196.7980031,0
+SM.US,D,20180403,000000,16.1583,16.3716,15.6541,16.2849,3783090.9919284,0
+SM.US,D,20180404,000000,15.9062,16.9138,15.7497,16.7125,4892681.183533,0
+SM.US,D,20180405,000000,16.7583,17.9423,16.7583,17.7111,4480608.173406,0
+SM.US,D,20180406,000000,17.5058,17.9044,16.9138,17.3892,3483082.7281321,0
+SM.US,D,20180409,000000,17.4958,17.8267,17.1769,17.1958,3685228.117074,0
+SM.US,D,20180410,000000,18.1367,18.912,17.7679,18.7097,4191926.0877376,0
+SM.US,D,20180411,000000,18.622,19.8329,18.6021,19.4054,4023915.7608009,0
+SM.US,D,20180412,000000,19.3386,19.8529,18.8233,19.6884,3736664.4981313,0
+SM.US,D,20180413,000000,19.8329,20.3671,19.7452,20.1728,2884705.7270331,0
+SM.US,D,20180416,000000,20.1728,20.1738,19.7652,19.9794,4479479.3684455,0
+SM.US,D,20180417,000000,19.9894,20.3522,19.7452,20.1827,2437352.7958255,0
+SM.US,D,20180418,000000,20.6193,21.4584,20.4538,21.1056,5453070.1350283,0
+SM.US,D,20180419,000000,21.2302,21.5421,20.7937,21.1525,4693942.2771163,0
+SM.US,D,20180420,000000,21.1824,21.6189,20.8714,21.4923,4888225.1632401,0
+SM.US,D,20180423,000000,21.0957,21.8222,20.8814,21.6886,4267384.4417363,0
+SM.US,D,20180424,000000,21.6787,22.4172,21.5023,22.1421,4566731.4766713,0
+SM.US,D,20180425,000000,22.0175,22.6514,21.8023,22.5776,2920473.2918567,0
+SM.US,D,20180426,000000,22.7431,22.8886,22.2757,22.753,2163963.2580708,0
+SM.US,D,20180427,000000,22.4899,22.9873,22.2657,22.762,2373013.9232243,0
+SM.US,D,20180430,000000,22.6464,23.4906,22.5577,23.2783,2594598.8386591,0
+SM.US,D,20180501,000000,23.064,23.364,22.3245,22.8786,3118632.2433693,0
+SM.US,D,20180502,000000,22.9175,23.5155,22.772,23.1995,3374417.4406513,0
+SM.US,D,20180503,000000,22.9873,23.1916,22.2268,22.4222,3611989.2444732,0
+SM.US,D,20180504,000000,22.4222,23.1138,21.8501,22.9873,3524135.1069351,0
+SM.US,D,20180507,000000,23.2583,23.7826,22.9773,23.064,3628564.1148219,0
+SM.US,D,20180508,000000,23.064,23.5693,21.8102,23.5693,4885096.6175807,0
+SM.US,D,20180509,000000,24.1543,24.7074,23.8942,24.0267,5637605.1632044,0
+SM.US,D,20180510,000000,24.4952,24.6108,23.9679,24.3865,3857695.4676859,0
+SM.US,D,20180511,000000,24.5908,24.7264,23.8463,23.948,3128354.0133801,0
+SM.US,D,20180514,000000,24.0845,24.2988,23.9002,24.1344,2518295.6368589,0
+SM.US,D,20180515,000000,23.948,24.5709,23.7248,24.4852,2862947.3843059,0
+SM.US,D,20180516,000000,24.4553,24.8629,23.9331,24.7463,3264736.7303973,0
+SM.US,D,20180517,000000,25.1061,25.8257,24.9187,25.7569,3529225.2647703,0
+SM.US,D,20180518,000000,25.737,25.9522,25.416,25.8924,1984722.0743138,0
+SM.US,D,20180521,000000,26.2422,26.4665,25.8725,26.4177,2474531.1160041,0
+SM.US,D,20180522,000000,26.5343,27.1571,25.6502,25.8725,3414735.3436934,0
+SM.US,D,20180523,000000,25.5416,25.9373,24.835,25.8057,2811354.4756274,0
+SM.US,D,20180524,000000,25.1828,25.6981,24.9317,25.1659,4449915.7156848,0
+SM.US,D,20180525,000000,24.3576,24.3576,23.2484,23.958,3799726.0652084,0
+SM.US,D,20180529,000000,23.6869,24.6008,23.4337,24.5709,2177000.2028278,0
+SM.US,D,20180530,000000,24.6795,25.8825,24.6795,25.8526,2470480.4621148,0
+SM.US,D,20180531,000000,25.5615,26.2223,25.416,25.4659,2445279.5151036,0
+SM.US,D,20180601,000000,25.5715,25.6702,22.4999,22.5378,6510388.1282137,0
+SM.US,D,20180604,000000,22.2557,22.3444,20.2346,20.7508,6780388.2409404,0
+SM.US,D,20180605,000000,20.6452,21.7156,20.3621,21.3548,4800544.6108203,0
+SM.US,D,20180606,000000,21.4235,21.9169,20.9661,21.6667,6087790.6423262,0
+SM.US,D,20180607,000000,21.888,23.2284,21.8601,23.1238,3782256.1779488,0
+SM.US,D,20180608,000000,22.9175,23.3839,22.4321,23.1995,3358093.4158494,0
+SM.US,D,20180611,000000,23.0839,23.7058,22.6853,23.4437,3005304.2388651,0
+SM.US,D,20180612,000000,23.345,24.249,23.3371,24.1045,4621607.451866,0
+SM.US,D,20180613,000000,23.958,24.4354,23.7875,24.1344,2205305.6143259,0
+SM.US,D,20180614,000000,24.4852,24.5908,23.7148,23.7447,1856406.5500809,0
+SM.US,D,20180615,000000,23.5394,23.5793,22.2956,22.5876,4016836.8994709,0
+SM.US,D,20180618,000000,22.5876,23.9779,22.5378,23.5294,2785278.579349,0
+SM.US,D,20180619,000000,23.074,24.1294,22.762,23.8802,2302212.265956,0
+SM.US,D,20180620,000000,24.2988,24.7034,23.8125,24.4354,2538688.3764295,0
+SM.US,D,20180621,000000,24.1543,24.2988,23.1437,23.2484,2243792.3448764,0
+SM.US,D,20180622,000000,24.542,24.9895,24.2111,24.8051,4056574.8476088,0
+SM.US,D,20180625,000000,24.7563,25.1161,24.0756,24.1922,2638853.0100211,0
+SM.US,D,20180626,000000,24.4653,24.9416,24.0128,24.9018,2458109.7631301,0
+SM.US,D,20180627,000000,25.3194,26.3299,25.1569,25.8924,2906909.5714515,0
+SM.US,D,20180628,000000,25.8924,26.0389,25.3383,25.4559,2254640.9130834,0
+SM.US,D,20180629,000000,25.4559,26.0589,24.9217,24.9695,2178362.7958378,0
+SM.US,D,20180702,000000,24.7164,24.9018,24.2111,24.4653,1942595.0731884,0
+SM.US,D,20180703,000000,25.0274,26.009,24.8629,24.9695,1556925.0619328,0
+SM.US,D,20180705,000000,25.3871,25.3871,24.5221,25.1161,1375415.2310508,0
+SM.US,D,20180706,000000,24.4254,26.1934,24.244,26.0688,1971790.4846864,0
+SM.US,D,20180709,000000,26.3299,27.0585,25.8725,26.902,2516830.6988657,0
+SM.US,D,20180710,000000,27.2429,27.6535,26.6608,26.9618,2698542.2095673,0
+SM.US,D,20180711,000000,26.6409,27.1571,25.8526,26.2123,2347294.2276224,0
+SM.US,D,20180712,000000,25.7469,26.2901,25.5227,25.8924,2111838.5568331,0
+SM.US,D,20180713,000000,25.9024,26.3987,25.5914,25.6791,2514724.599655,0
+SM.US,D,20180716,000000,25.2406,25.7081,24.3387,25.3194,2164184.0021519,0
+SM.US,D,20180717,000000,24.6885,25.5615,24.6885,25.3772,1436946.6402925,0
+SM.US,D,20180718,000000,25.1828,25.7868,24.3865,25.727,2145809.0641596,0
+SM.US,D,20180719,000000,26.1256,26.2223,24.9745,25.7868,2621595.8397852,0
+SM.US,D,20180720,000000,25.8725,26.2701,25.6413,25.8725,1977489.6955092,0
+SM.US,D,20180723,000000,26.3299,26.3887,25.7768,25.8057,1835535.197207,0
+SM.US,D,20180724,000000,25.8625,26.3439,25.7718,26.0688,1917609.8533474,0
+SM.US,D,20180725,000000,26.019,26.8263,25.8725,26.7276,1784933.6301294,0
+SM.US,D,20180726,000000,26.621,27.0784,26.2223,26.7565,7891914.9601661,0
+SM.US,D,20180727,000000,26.4177,26.8452,25.6981,25.8057,1825561.5782672,0
+SM.US,D,20180730,000000,26.2223,27.1571,26.2223,26.9319,2220587.1250354,0
+SM.US,D,20180731,000000,26.8163,26.9369,26.0987,26.7366,2087575.7721668,0
+SM.US,D,20180801,000000,26.3299,26.3389,25.1559,26.1934,2176631.9615651,0
+SM.US,D,20180802,000000,26.1077,27.8269,25.436,27.6913,3905422.3447975,0
+SM.US,D,20180803,000000,27.5837,28.089,27.0485,27.5359,2127284.6222213,0
+SM.US,D,20180806,000000,27.5747,28.2574,27.4292,28.0023,1996521.8488341,0
+SM.US,D,20180807,000000,28.2534,28.5315,27.6435,28.0611,2484700.3944704,0
+SM.US,D,20180808,000000,27.6335,27.6814,26.4087,26.7964,2649646.3922078,0
+SM.US,D,20180809,000000,26.7764,26.9618,26.1934,26.7864,1980913.2355316,0
+SM.US,D,20180810,000000,26.7565,27.7392,26.6897,27.5648,1753921.0934905,0
+SM.US,D,20180813,000000,27.0485,27.9246,26.6409,26.6798,1928726.3245983,0
+SM.US,D,20180814,000000,27.0296,27.488,26.8542,27.4093,1361409.019101,0
+SM.US,D,20180815,000000,27.0296,27.0575,25.4808,25.9024,2096238.9739703,0
+SM.US,D,20180816,000000,26.2123,26.7665,25.9423,26.4466,1619172.8860561,0
+SM.US,D,20180817,000000,26.611,27.1661,26.305,26.621,2716533.8555642,0
+SM.US,D,20180820,000000,26.0888,27.5159,26.0888,27.4382,1742354.1036376,0
+SM.US,D,20180821,000000,27.9345,28.7508,27.9345,28.3501,2583918.8386596,0
+SM.US,D,20180822,000000,28.9142,29.2551,28.5853,29.0129,2539749.9547835,0
+SM.US,D,20180823,000000,28.7408,29.4026,28.5166,29.0428,2099260.1577356,0
+SM.US,D,20180824,000000,29.4016,29.8002,29.3527,29.5391,2647415.8736059,0
+SM.US,D,20180827,000000,29.6358,30.0334,29.3428,29.4992,1795752.0968707,0
+SM.US,D,20180828,000000,29.5192,29.9358,28.9242,29.0029,2067821.1836672,0
+SM.US,D,20180829,000000,29.2451,29.275,28.7408,29.1105,2785772.2433851,0
+SM.US,D,20180830,000000,29.1305,29.9657,29.1205,29.7025,2418781.1949245,0
+SM.US,D,20180831,000000,29.4315,29.4942,28.8086,29.2451,1516978.4102999,0
+SM.US,D,20180904,000000,29.265,29.8291,28.682,29.0806,2328231.9728318,0
+SM.US,D,20180905,000000,28.7886,30.0135,28.3202,29.849,2271912.1306699,0
+SM.US,D,20180906,000000,29.7225,29.8191,28.37,28.39,1634037.993158,0
+SM.US,D,20180907,000000,28.0222,28.3501,27.3116,27.9445,2449756.6064225,0
+SM.US,D,20180910,000000,28.101,28.7109,28.0611,28.4199,2686739.4249005,0
+SM.US,D,20180911,000000,28.37,29.7524,28.3501,29.558,1586112.4463733,0
+SM.US,D,20180912,000000,30.0922,30.6743,29.9557,30.452,1718772.6154764,0
+SM.US,D,20180913,000000,30.15,30.6743,29.849,30.442,1570692.468922,0
+SM.US,D,20180914,000000,30.4709,31.05,30.3623,30.6075,1483848.7372463,0
+SM.US,D,20180917,000000,30.753,30.9752,30.3623,30.4321,1589801.8826753,0
+SM.US,D,20180918,000000,30.6743,31.1905,30.1739,30.763,4327604.4304595,0
+SM.US,D,20180919,000000,30.8497,31.0749,30.4849,30.8497,2325282.0292018,0
+SM.US,D,20180920,000000,30.9563,31.0251,29.7803,30.3434,3274224.7123585,0
+SM.US,D,20180921,000000,30.5387,31.1606,30.2955,30.6553,4010294.847611,0
+SM.US,D,20180924,000000,31.2762,31.3649,30.6553,31.045,3336205.63682,0
+SM.US,D,20180925,000000,31.2952,31.4905,30.4171,30.7331,2518401.9953707,0
+SM.US,D,20180926,000000,30.462,30.7131,30.1989,30.2756,1500984.4982376,0
+SM.US,D,20180927,000000,30.7729,30.8596,30.452,30.763,2482096.6176949,0
+SM.US,D,20180928,000000,30.6174,31.3151,30.5686,30.6454,2791583.8330128,0
+SM.US,D,20181001,000000,30.8098,31.7626,30.5387,31.6071,3383260.2478663,0
+SM.US,D,20181002,000000,31.6759,31.9759,31.1307,31.5005,1526723.2581011,0
+SM.US,D,20181003,000000,31.6759,32.5659,31.335,32.532,2710777.4519568,0
+SM.US,D,20181004,000000,32.1622,32.813,31.6559,31.8114,1896642.1757836,0
+SM.US,D,20181005,000000,31.6848,32.1323,31.1457,32.0646,2730397.5872434,0
+SM.US,D,20181008,000000,31.3749,31.7227,30.5198,31.2393,1345391.0258662,0
+SM.US,D,20181009,000000,31.4805,32.3456,31.2952,31.5493,2006212.5139971,0
+SM.US,D,20181010,000000,31.6559,31.7725,29.0517,29.2551,2286523.3820785,0
+SM.US,D,20181011,000000,28.7687,29.3527,27.8369,27.9834,3411316.8205819,0
+SM.US,D,20181012,000000,28.7508,29.5192,28.2734,29.275,3395423.2467383,0
+SM.US,D,20181015,000000,29.5391,30.0723,29.1205,29.5092,1866130.3268561,0
+SM.US,D,20181016,000000,29.7723,30.5686,29.3139,30.1211,2875137.4744969,0
+SM.US,D,20181017,000000,29.8291,30.0823,28.6232,29.1205,1990601.8939302,0
+SM.US,D,20181018,000000,28.4298,28.8375,27.1861,28.1757,3710856.5048969,0
+SM.US,D,20181019,000000,28.3122,29.0517,27.7691,28.1956,1923201.7022761,0
+SM.US,D,20181022,000000,28.0023,28.37,27.5369,28.0023,1386014.9604753,0
+SM.US,D,20181023,000000,27.0296,27.1083,25.9612,26.3389,2715047.8465451,0
+SM.US,D,20181024,000000,26.9518,27.0884,24.8818,24.9596,3828734.8476196,0
+SM.US,D,20181025,000000,25.2705,25.8944,25.0094,25.2805,3204343.1565557,0
+SM.US,D,20181026,000000,24.7662,25.3971,24.1712,24.6586,3302629.4586931,0
+SM.US,D,20181029,000000,24.6586,24.8818,22.7192,23.1577,2969834.6785511,0
+SM.US,D,20181030,000000,22.9235,23.5175,22.2408,23.4696,4174157.1925863,0
+SM.US,D,20181031,000000,23.956,24.8918,23.5563,23.7028,4263263.5510939,0
+SM.US,D,20181101,000000,23.9261,24.4842,23.2653,24.1224,3293222.750689,0
+SM.US,D,20181102,000000,23.4208,24.2191,22.2218,22.6514,6294488.376251,0
+SM.US,D,20181105,000000,23.1298,23.8683,23.1098,23.5364,3901499.1204459,0
+SM.US,D,20181106,000000,23.4975,24.1623,22.9733,23.654,3043553.1678373,0
+SM.US,D,20181107,000000,24.2002,24.6686,23.1676,23.8394,2226260.2479212,0
+SM.US,D,20181108,000000,23.7028,23.8583,22.5338,22.5428,2309351.3302172,0
+SM.US,D,20181109,000000,21.892,22.3594,21.3079,22.1939,2414506.7868075,0
+SM.US,D,20181112,000000,22.5149,22.5149,20.8983,20.9382,2432542.5816206,0
+SM.US,D,20181113,000000,20.4498,21.2013,20.3043,20.5575,5015827.2827379,0
+SM.US,D,20181114,000000,21.2501,21.572,20.2555,20.5385,2059258.3200825,0
+SM.US,D,20181115,000000,20.4598,21.1913,20.3631,21.1515,1537577.8466011,0
+SM.US,D,20181116,000000,21.298,21.572,20.2744,20.9671,2415936.6064241,0
+SM.US,D,20181119,000000,20.4987,21.288,20.0711,21.0548,2151706.9446553,0
+SM.US,D,20181120,000000,20.4498,20.4598,19.3705,19.6027,2395532.8296494,0
+SM.US,D,20181121,000000,19.7592,20.8156,19.7014,20.5086,1809699.1092714,0
+SM.US,D,20181123,000000,19.2808,19.9346,18.9898,19.6914,738276.57268193,0
+SM.US,D,20181126,000000,20.0522,20.5864,19.7492,20.091,1986060.5861514,0
+SM.US,D,20181127,000000,20.101,20.6551,19.7113,19.8668,2190134.4756569,0
+SM.US,D,20181128,000000,19.8758,20.4598,19.5349,20.3043,2043303.5399254,0
+SM.US,D,20181129,000000,20.4409,20.8505,20.2655,20.412,2002021.3866016,0
+SM.US,D,20181130,000000,20.12,20.1867,19.5549,19.8668,2180373.5737408,0
+SM.US,D,20181203,000000,20.7329,21.1515,20.5963,21.0847,2340113.0213093,0
+SM.US,D,20181204,000000,21.0847,21.2701,20.0233,20.0422,3293626.1103282,0
+SM.US,D,20181206,000000,19.3406,19.4273,18.1028,18.922,3209840.6875588,0
+SM.US,D,20181207,000000,19.6914,20.2655,18.9748,19.1353,3720428.7709618,0
+SM.US,D,20181210,000000,18.8034,19.0884,18.1426,18.4067,2650549.4361762,0
+SM.US,D,20181211,000000,18.8134,19.1552,18.0928,18.2493,2747768.1396665,0
+SM.US,D,20181212,000000,18.6579,19.0496,18.3968,18.4645,1627479.8871831,0
+SM.US,D,20181213,000000,18.4067,18.5812,17.8706,18.0669,2506558.0720342,0
+SM.US,D,20181214,000000,17.753,17.9104,16.2351,16.274,3365685.005477,0
+SM.US,D,20181217,000000,16.0398,16.5311,15.7667,15.8833,3088599.007745,0
+SM.US,D,20181218,000000,15.8833,15.9809,14.9883,15.1139,3028643.9119192,0
+SM.US,D,20181219,000000,15.2803,15.9132,14.5877,14.8707,5003937.2038208,0
+SM.US,D,20181220,000000,14.3445,15.1528,14.198,14.4701,3079725.0956823,0
+SM.US,D,20181221,000000,14.3345,14.9783,13.9169,14.1013,6255603.3029721,0
+SM.US,D,20181224,000000,13.1376,13.9937,13.1276,13.1376,1500283.1340888,0
+SM.US,D,20181226,000000,13.294,14.8607,12.8057,14.8119,3292500.3155143,0
+SM.US,D,20181227,000000,14.3933,15.1528,14.3196,15.1438,2250392.5929032,0
+SM.US,D,20181228,000000,15.1926,15.4159,14.8318,14.9584,2965475.9863303,0
+SM.US,D,20181231,000000,15.075,15.3282,14.5877,15.075,1542658.9739966,0
+SM.US,D,20190102,000000,14.5976,15.3282,14.2378,14.9395,3960149.8194285,0
+SM.US,D,20190103,000000,14.9195,15.2903,14.5588,14.9195,2099098.6132035,0
+SM.US,D,20190104,000000,15.4059,16.2929,15.1727,16.1952,3199807.86907,0
+SM.US,D,20190107,000000,16.4095,17.3443,16.255,17.0234,3607203.1114407,0
+SM.US,D,20190108,000000,17.2556,17.7918,17.0523,17.4898,3404824.9378314,0
+SM.US,D,20190109,000000,17.9383,18.5034,17.735,18.2891,4868066.211719,0
+SM.US,D,20190110,000000,17.9682,19.0097,17.8018,18.932,2934593.8893757,0
+SM.US,D,20190111,000000,18.6679,19.2908,18.4835,18.8034,3659753.2467257,0
+SM.US,D,20190114,000000,18.4247,19.225,18.3091,18.8333,2180271.2287577,0
+SM.US,D,20190115,000000,18.922,19.4761,18.8931,19.3306,1953333.2693547,0
+SM.US,D,20190116,000000,19.3805,19.9047,19.1951,19.4961,3149822.3786553,0
+SM.US,D,20190117,000000,19.2619,19.9545,19.1452,19.798,2158486.7980936,0
+SM.US,D,20190118,000000,20.0033,20.6362,19.808,20.5864,3405951.7360275,0
+SM.US,D,20190122,000000,20.1379,20.2555,19.4512,19.506,3005373.472236,0
+SM.US,D,20190123,000000,19.6914,19.7303,18.5034,18.6878,2035458.0946045,0
+SM.US,D,20190124,000000,18.4546,18.9997,18.2792,18.629,2820816.3696517,0
+SM.US,D,20190125,000000,18.8433,19.225,18.62,18.9698,3312507.7563251,0
+SM.US,D,20190128,000000,18.4247,18.8532,18.1715,18.8034,1807279.9548183,0
+SM.US,D,20190129,000000,19.0954,19.4961,18.8931,19.1652,2517773.8781216,0
+SM.US,D,20190130,000000,19.4761,19.8957,18.9599,19.8857,1862067.6323805,0
+SM.US,D,20190131,000000,20.091,20.1867,18.8084,19.1054,2634502.3448579,0
+SM.US,D,20190201,000000,19.215,19.516,18.9798,19.225,1643197.869144,0
+SM.US,D,20190204,000000,18.922,19.0097,17.8706,18.9599,4464304.2162478,0
+SM.US,D,20190205,000000,18.8632,18.9031,17.8805,18.3579,3286459.954748,0
+SM.US,D,20190206,000000,18.1526,18.7805,17.9782,18.2303,1639812.4576447,0
+SM.US,D,20190207,000000,17.9782,18.027,16.9337,16.9736,2684088.4891622,0
+SM.US,D,20190208,000000,16.9058,17.0304,16.0208,16.3208,4300742.8859286,0
+SM.US,D,20190211,000000,16.1275,17.0234,16.1275,17.0035,3553185.028016,0
+SM.US,D,20190212,000000,17.4609,18.0071,17.4211,17.7819,1778400.6087092,0
+SM.US,D,20190213,000000,18.5214,18.6001,17.9284,18.5214,1894026.3584218,0
+SM.US,D,20190214,000000,18.4347,18.6978,18.2891,18.3579,2620419.8758619,0
+SM.US,D,20190215,000000,18.6978,19.3306,18.5513,19.2908,2141500.5410482,0
+SM.US,D,20190219,000000,19.0954,19.3496,18.5513,18.5802,2640548.7259173,0
+SM.US,D,20190220,000000,18.4735,19.2808,18.4157,19.1751,3630911.0257575,0
+SM.US,D,20190221,000000,18.0828,18.4546,16.264,16.5759,9178551.9386844,0
+SM.US,D,20190222,000000,16.7783,17.149,16.0398,16.4474,4518360.4281956,0
+SM.US,D,20190225,000000,16.1952,16.5161,15.962,16.4474,3329615.4226151,0
+SM.US,D,20190226,000000,16.264,16.8779,15.8833,15.9909,3200396.8544138,0
+SM.US,D,20190227,000000,16.1275,16.7583,15.8444,16.2152,2366152.7958289,0
+SM.US,D,20190228,000000,16.3029,16.3029,15.5424,15.9132,2119822.4688959,0
+SM.US,D,20190301,000000,16.0587,16.3806,15.7178,16.0986,1955891.8939318,0
+SM.US,D,20190304,000000,16.3806,16.5261,15.9231,16.4195,2032798.1284265,0
+SM.US,D,20190305,000000,16.4474,16.6038,16.0687,16.1853,1728621.8150249,0
+SM.US,D,20190306,000000,16.0587,16.1414,15.6102,15.6301,1599552.7507695,0
+SM.US,D,20190307,000000,15.376,15.7567,15.2415,15.376,1830929.6729682,0
+SM.US,D,20190308,000000,14.8996,14.9484,14.3634,14.6764,2556148.2298672,0
+SM.US,D,20190311,000000,14.792,15.0152,14.48,14.5877,3115623.1001901,0
+SM.US,D,20190312,000000,14.8019,15.4258,14.7431,15.386,2210632.5703572,0
+SM.US,D,20190313,000000,15.9032,16.2451,15.5325,15.9032,2191186.020189,0
+SM.US,D,20190314,000000,15.8932,16.1564,15.4438,15.5036,1661967.1363359,0
+SM.US,D,20190315,000000,15.2803,15.4438,15.1438,15.2903,3086068.4778691,0
+SM.US,D,20190318,000000,15.5125,15.7756,15.4537,15.66,2953121.3414605,0
+SM.US,D,20190319,000000,15.9132,15.9231,14.9983,15.1139,2413080.9807196,0
+SM.US,D,20190320,000000,15.1139,16.3029,15.0461,16.0298,2582453.9006664,0
+SM.US,D,20190321,000000,16.0986,16.8978,16.0497,16.8381,2063270.8454487,0
+SM.US,D,20190322,000000,16.5161,16.5361,15.6012,15.9809,2995812.2433751,0
+SM.US,D,20190325,000000,15.962,16.2351,15.6012,16.0108,2939161.2850914,0
+SM.US,D,20190326,000000,16.4962,16.9537,16.4195,16.546,2555092.6718064,0
+SM.US,D,20190327,000000,16.5949,16.8679,16.2929,16.5949,2155578.9965154,0
+SM.US,D,20190328,000000,16.3607,16.8281,16.3607,16.7513,1680628.0382516,0
+SM.US,D,20190329,000000,17.2656,17.441,16.9487,17.0334,2230122.2659594,0
+SM.US,D,20190401,000000,17.2955,17.5387,17.0035,17.2556,1693721.172411,0
+SM.US,D,20190402,000000,17.2556,17.5975,17.0802,17.1889,1958975.2873928,0
+SM.US,D,20190403,000000,17.3154,17.3254,16.0108,16.1753,3604624.4192199,0
+SM.US,D,20190404,000000,16.1753,16.9437,16.0886,16.8679,2602324.8814998,0
+SM.US,D,20190405,000000,16.9058,17.7151,16.8978,17.6762,2546668.2749635,0
+SM.US,D,20190408,000000,17.6952,18.0669,17.5297,17.7729,2365177.5083431,0
+SM.US,D,20190409,000000,17.7251,17.8217,17.1978,17.2556,1896127.4407216,0
+SM.US,D,20190410,000000,17.4211,17.8267,17.2467,17.6862,1987804.4643926,0
+SM.US,D,20190411,000000,17.6762,17.8018,16.7882,16.8381,2600354.2388843,0
+SM.US,D,20190412,000000,17.5975,17.8417,17.154,17.8317,2646668.3538765,0
+SM.US,D,20190415,000000,17.7151,17.8018,17.2806,17.2855,2240011.6007955,0
+SM.US,D,20190416,000000,17.3443,17.5297,16.858,17.441,2653028.7935605,0
+SM.US,D,20190417,000000,17.159,17.446,17.0184,17.1191,2333455.5804979,0
+SM.US,D,20190418,000000,17.0703,17.3055,16.858,17.0703,2618043.8668429,0
+SM.US,D,20190422,000000,17.5098,18.2991,17.4809,18.0669,3082681.0596055,0
+SM.US,D,20190423,000000,18.1028,18.4247,17.7819,17.9981,1744372.908598,0
+SM.US,D,20190424,000000,18.1127,18.2064,16.866,16.8978,2424468.365161,0
+SM.US,D,20190425,000000,16.7683,16.9058,16.0766,16.0766,2214283.878136,0
+SM.US,D,20190426,000000,15.8514,15.959,15.3331,15.5873,2343947.9480284,0
+SM.US,D,20190429,000000,15.6361,15.9102,15.3431,15.7438,2071763.4722803,0
+SM.US,D,20190430,000000,15.9979,16.0178,15.4597,15.5584,2345113.8781298,0
+SM.US,D,20190501,000000,15.362,15.4597,14.8259,14.8458,3003208.1734762,0
+SM.US,D,20190502,000000,14.2598,14.6495,13.4744,14.4152,5854953.7990453,0
+SM.US,D,20190503,000000,14.6395,14.796,14.19,14.5617,3626751.0032098,0
+SM.US,D,20190506,000000,14.19,15.1388,13.895,14.8847,2982915.7721243,0
+SM.US,D,20190507,000000,14.5428,14.8847,14.0545,14.2777,2355379.481286,0
+SM.US,D,20190508,000000,14.3066,14.8548,14.18,14.6295,2362939.9660658,0
+SM.US,D,20190509,000000,14.786,14.8747,14.3764,14.7471,2933723.9570195,0
+SM.US,D,20190510,000000,14.6893,15.07,14.2099,15.0112,1907824.8702588,0
+SM.US,D,20190513,000000,14.786,15.1238,14.2777,14.2777,2115414.6109479,0
+SM.US,D,20190514,000000,14.3365,14.9335,14.3365,14.8059,1907789.7518823,0
+SM.US,D,20190515,000000,14.5717,15.1089,14.483,15.07,1713761.724834,0
+SM.US,D,20190516,000000,15.1777,15.5384,15.1777,15.5095,1514735.8511118,0
+SM.US,D,20190517,000000,15.2664,15.382,14.5857,14.7471,2189070.8905386,0
+SM.US,D,20190520,000000,14.6794,14.796,14.1651,14.2398,1423993.9796392,0
+SM.US,D,20190521,000000,14.3066,14.6794,14.0834,14.483,1978196.0765689,0
+SM.US,D,20190522,000000,14.2598,14.3564,13.4585,13.5173,1856629.3009264,0
+SM.US,D,20190523,000000,13.1366,13.1854,12.5356,12.6971,3561259.2444756,0
+SM.US,D,20190524,000000,12.9123,13.0887,12.2565,12.4329,3025562.5252226,0
+SM.US,D,20190528,000000,12.4529,12.6572,12.2177,12.2466,1528534.3629488,0
+SM.US,D,20190529,000000,12.12,12.5894,11.9446,12.5107,4292271.3301229,0
+SM.US,D,20190530,000000,12.5107,12.7459,11.8469,11.8968,2542733.0100257,0
+SM.US,D,20190531,000000,11.6705,11.827,11.3337,11.3576,1969757.6323754,0
+SM.US,D,20190603,000000,11.4852,11.6038,11.0456,11.4662,3077779.5376215,0
+SM.US,D,20190604,000000,11.6227,11.9167,11.4174,11.8868,1814882.5816499,0
+SM.US,D,20190605,000000,11.8469,11.8569,10.8593,10.9579,2961142.3786642,0
+SM.US,D,20190606,000000,11.0257,11.3875,10.8942,11.3576,2197250.4621278,0
+SM.US,D,20190607,000000,11.4473,11.8071,11.1443,11.534,2579887.2490318,0
+SM.US,D,20190610,000000,11.6406,11.8011,11.3187,11.3476,2175263.3482619,0
+SM.US,D,20190611,000000,11.5539,11.7204,11.3775,11.4941,2016945.6932525,0
+SM.US,D,20190612,000000,11.221,11.2609,10.4606,10.4975,2131926.2682189,0
+SM.US,D,20190613,000000,10.8493,10.8892,10.4875,10.645,2650949.7856688,0
+SM.US,D,20190614,000000,10.6639,10.8344,10.0839,10.1387,2409757.7789159,0
+SM.US,D,20190617,000000,9.98323,10.7616,9.9334,10.7028,3380952.4688359,0
+SM.US,D,20190618,000000,10.9181,11.539,10.9181,11.4074,3618111.8825789,0
+SM.US,D,20190619,000000,11.3187,11.3187,10.8892,10.928,2011843.4948311,0
+SM.US,D,20190620,000000,11.3576,11.9735,11.3097,11.8768,3468015.9412106,0
+SM.US,D,20190621,000000,11.9167,12.1589,11.3476,11.524,2890485.2084308,0
+SM.US,D,20190624,000000,11.5639,11.7792,11.3875,11.7204,2717900.4621031,0
+SM.US,D,20190625,000000,11.6406,11.9257,11.524,11.6506,2964966.2681793,0
+SM.US,D,20190626,000000,11.9257,12.423,11.817,12.2665,2619108.4553434,0
+SM.US,D,20190627,000000,12.2765,12.4031,11.9835,12.0034,2563960.563576,0
+SM.US,D,20190628,000000,12.0134,12.3741,12.0134,12.2276,14574755.388259,0
+SM.US,D,20190701,000000,12.3253,12.5795,11.7353,12.0532,4803515.6254763,0
+SM.US,D,20190702,000000,12.3642,12.4628,11.0456,11.1443,6923405.3209787,0
+SM.US,D,20190703,000000,11.241,11.3576,10.8304,10.9779,3250154.5770721,0
+SM.US,D,20190705,000000,10.8991,11.5091,10.8304,11.3287,2923211.5218453,0
+SM.US,D,20190708,000000,11.0257,11.5639,10.9779,11.3576,22882775.951562,0
+SM.US,D,20190709,000000,11.3476,11.4572,10.928,11.2709,2588531.3865737,0
+SM.US,D,20190710,000000,11.4323,11.5539,11.2011,11.4373,3664822.3335349,0
+SM.US,D,20190711,000000,11.4572,11.4941,10.7227,10.7815,4190823.370714,0
+SM.US,D,20190712,000000,10.7716,10.8114,10.2952,10.5663,2512260.2930035,0
+SM.US,D,20190715,000000,10.7327,10.9868,10.054,10.0889,3181548.3200292,0
+SM.US,D,20190716,000000,10.0022,10.1287,9.55269,9.67926,3450554.0810085,0
+SM.US,D,20190717,000000,9.62046,9.6992,8.93169,8.98541,5219051.307531,0
+SM.US,D,20190718,000000,8.85834,9.18015,8.67755,9.13171,5631056.0876692,0
+SM.US,D,20190719,000000,9.13171,9.74305,8.98541,9.6693,4536764.4642714,0
+SM.US,D,20190722,000000,9.91347,9.98323,9.72909,9.91347,2937319.0753959,0
+SM.US,D,20190723,000000,9.9035,10.1138,9.76697,9.9035,2822853.2354915,0
+SM.US,D,20190724,000000,9.91347,10.0789,9.59056,9.83573,3018377.3053808,0
+SM.US,D,20190725,000000,9.95334,9.97327,9.20995,9.28799,3124476.9446091,0
+SM.US,D,20190726,000000,9.28799,9.28799,8.88774,9.01471,3406579.8532766,0
+SM.US,D,20190729,000000,8.98541,9.02936,8.31597,8.6923,5249500.9467629,0
+SM.US,D,20190730,000000,8.64337,9.56266,8.41893,9.43419,4453212.8295516,0
+SM.US,D,20190731,000000,9.42532,10.2902,9.41555,9.73806,4570780.1237963,0
+SM.US,D,20190801,000000,9.27832,9.39084,8.32106,8.84847,5800209.2669171,0
+SM.US,D,20190802,000000,9.27832,10.5962,8.74592,9.76697,7008149.977119,0
+SM.US,D,20190805,000000,9.37609,9.72909,8.92671,9.36632,5560072.818225,0
+SM.US,D,20190806,000000,9.46339,9.7869,9.02438,9.62046,5778264.295103,0
+SM.US,D,20190807,000000,9.19032,9.60053,9.06345,9.47396,6682966.8542483,0
+SM.US,D,20190808,000000,9.71913,10.3809,9.45393,10.353,4817137.5420484,0
+SM.US,D,20190809,000000,10.4307,10.4407,9.83573,10.1487,4787330.0674162,0
+SM.US,D,20190812,000000,10.059,10.0689,9.48891,9.6992,2835303.2016691,0
+SM.US,D,20190813,000000,9.55269,10.3909,9.51283,10.0311,3326835.0505747,0
+SM.US,D,20190814,000000,9.31739,9.55269,8.6923,8.82904,3995930.4282205,0
+SM.US,D,20190815,000000,8.70207,9.1967,8.5752,8.92671,3242622.1869936,0
+SM.US,D,20190816,000000,8.94624,9.6105,8.89741,9.58259,3368646.9896933,0
+SM.US,D,20190819,000000,9.6992,10.054,9.64039,9.9922,4997719.2444073,0
+SM.US,D,20190820,000000,9.85567,10.1487,9.71913,10.0789,2696986.9671773,0
+SM.US,D,20190821,000000,10.2553,10.5762,9.9334,9.94337,3604808.0381601,0
+SM.US,D,20190822,000000,10.0311,10.1487,9.73308,9.77693,2393253.1453203,0
+SM.US,D,20190823,000000,9.50286,9.71414,8.84847,8.92671,5146009.0978388,0
+SM.US,D,20190826,000000,9.12205,9.17088,8.73137,8.8094,3295723.1790993,0
+SM.US,D,20190827,000000,8.89741,9.05358,8.5752,9.00494,3047421.2061686,0
+SM.US,D,20190828,000000,9.21982,9.81181,9.07311,9.757,4044715.8735394,0
+SM.US,D,20190829,000000,9.8756,10.3151,9.65933,9.757,2850476.3471024,0
+SM.US,D,20190830,000000,9.67926,9.76697,9.12205,9.25869,2188059.481294,0
+SM.US,D,20190903,000000,8.94624,9.04381,8.26255,8.86811,3668935.1971199,0
+SM.US,D,20190904,000000,9.20995,9.36632,8.96657,9.31739,2024788.1284269,0
+SM.US,D,20190905,000000,9.51283,10.1816,9.49788,9.97327,4006674.6446799,0
+SM.US,D,20190906,000000,9.68923,10.059,9.27702,9.97327,3252659.0190111,0
+SM.US,D,20190909,000000,10.1576,10.8991,10.0889,10.8692,4020277.4969904,0
+SM.US,D,20190910,000000,11.0157,11.6277,10.343,10.5962,5084701.4428248,0
+SM.US,D,20190911,000000,10.7427,11.1144,9.9633,10.1766,3958400.9242764,0
+SM.US,D,20190912,000000,9.71913,10.2852,9.51283,9.62046,3585030.3718702,0
+SM.US,D,20190913,000000,9.70916,9.9035,9.30762,9.42532,4072080.112546,0
+SM.US,D,20190916,000000,11.3387,12.6094,10.4008,12.3452,9953894.45274,0
+SM.US,D,20190917,000000,12.1688,12.1688,10.04,10.1287,7771405.7493488,0
+SM.US,D,20190918,000000,9.9922,10.5962,9.76697,10.343,4933097.4180293,0
+SM.US,D,20190919,000000,10.5862,10.63,9.9922,10.1766,3891248.5680225,0
+SM.US,D,20190920,000000,10.2254,10.5862,9.97327,10.5762,5091166.2342563,0
+SM.US,D,20190923,000000,10.4208,10.7028,10.2065,10.5075,3321550.2365952,0
+SM.US,D,20190924,000000,10.2852,10.5862,10.1487,10.4307,3001566.6402181,0
+SM.US,D,20190925,000000,10.1576,10.645,10.1287,10.5762,2424185.4113842,0
+SM.US,D,20190926,000000,10.353,10.4686,10.05,10.0689,2752733.8781104,0
+SM.US,D,20190927,000000,9.77693,10.0121,9.49788,9.54272,2422700.4057473,0
+SM.US,D,20190930,000000,9.37609,9.67926,9.09275,9.46339,3656080.8679209,0
+SM.US,D,20191001,000000,9.50286,9.6693,8.74124,8.8094,4495254.5431911,0
+SM.US,D,20191002,000000,8.76057,9.05358,8.39929,8.48719,4180494.55448,0
+SM.US,D,20191003,000000,8.36999,8.94624,8.29176,8.77044,4734428.7483657,0
+SM.US,D,20191004,000000,8.62403,8.85834,8.43358,8.7509,3650093.6864105,0
+SM.US,D,20191007,000000,8.7801,8.91704,8.46756,8.79964,3216105.8059351,0
+SM.US,D,20191008,000000,8.62403,8.74124,8.28697,8.34069,4091096.211756,0
+SM.US,D,20191009,000000,8.48719,8.55556,8.14535,8.34069,4623546.9896337,0
+SM.US,D,20191010,000000,8.27232,8.30152,7.60817,7.90108,5043012.9197152,0
+SM.US,D,20191011,000000,8.04778,8.36999,7.88154,8.06722,4403317.6435337,0
+SM.US,D,20191014,000000,7.88154,7.96945,7.32483,7.5985,3620980.5522518,0
+SM.US,D,20191015,000000,7.53003,8.12602,7.32483,7.79384,4118734.3740996,0
+SM.US,D,20191016,000000,7.70584,7.93536,7.47143,7.53003,4150273.6863867,0
+SM.US,D,20191017,000000,7.49086,7.72537,7.28596,7.46166,3575667.8126824,0
+SM.US,D,20191018,000000,7.452,7.5105,7.04168,7.04168,3286056.5951088,0
+SM.US,D,20191021,000000,7.01238,7.20772,6.83668,7.03182,4223735.3098331,0
+SM.US,D,20191022,000000,7.08075,7.40804,6.68509,7.33469,4862260.6423845,0
+SM.US,D,20191023,000000,7.27609,7.9549,7.00262,7.79384,4768704.2838771,0
+SM.US,D,20191024,000000,7.83311,7.84287,7.48897,7.61684,3123796.6514863,0
+SM.US,D,20191025,000000,7.57747,8.16718,7.48429,8.15741,4204370.033622,0
+SM.US,D,20191028,000000,8.13778,8.34418,7.88702,8.05914,3347578.9739108,0
+SM.US,D,20191029,000000,7.91164,8.36371,7.79384,8.20654,3118512.840889,0
+SM.US,D,20191030,000000,8.30471,8.33421,7.68571,7.81347,4510118.6469108,0
+SM.US,D,20191031,000000,7.81347,7.98051,7.54807,7.70524,4256939.2331686,0
+SM.US,D,20191101,000000,7.85264,8.34418,7.66099,8.23594,5577539.6953381,0
+SM.US,D,20191104,000000,8.48161,9.5786,8.46198,9.46439,7375319.6276089,0
+SM.US,D,20191105,000000,9.56365,10.2414,9.41555,9.56365,4995646.2568088,0
+SM.US,D,20191106,000000,9.47495,9.95732,9.14009,9.35645,5793528.7483154,0
+SM.US,D,20191107,000000,9.72112,9.88756,9.41555,9.56365,3864617.8013947,0
+SM.US,D,20191108,000000,9.33692,9.72112,9.01252,9.64239,2899695.2535262,0
+SM.US,D,20191111,000000,9.32705,9.74504,9.20905,9.56365,3877547.3842576,0
+SM.US,D,20191112,000000,9.68126,9.76996,9.32705,9.54372,2983212.7732517,0
+SM.US,D,20191113,000000,9.40559,9.63242,9.02238,9.05169,3416236.4034453,0
+SM.US,D,20191114,000000,9.15982,9.33064,8.56045,8.71762,3322294.7461781,0
+SM.US,D,20191115,000000,8.78638,9.14009,8.76675,9.03225,2170085.8961765,0
+SM.US,D,20191118,000000,8.89452,8.91913,8.46198,8.65861,3202642.4237486,0
+SM.US,D,20191119,000000,8.62911,8.62911,8.31458,8.35395,2695133.7202778,0
+SM.US,D,20191120,000000,8.34418,8.65861,8.07888,8.22628,4049095.6367861,0
+SM.US,D,20191121,000000,8.32445,8.48161,8.09861,8.41295,3168693.9908302,0
+SM.US,D,20191122,000000,8.45211,8.62911,8.13279,8.46198,3230174.2275804,0
+SM.US,D,20191125,000000,8.46198,8.83552,8.30471,8.80602,2773547.0348174,0
+SM.US,D,20191126,000000,8.77642,8.77642,8.36371,8.44255,2731132.0630044,0
+SM.US,D,20191127,000000,8.45211,8.67825,8.30471,8.60968,2125850.789076,0
+SM.US,D,20191129,000000,8.40318,8.70785,8.12811,8.16718,1504461.2175159,0
+SM.US,D,20191202,000000,8.29494,8.55058,7.99028,8.07888,3589838.5793108,0
+SM.US,D,20191203,000000,7.96087,8.02964,7.64624,7.89201,3042162.480126,0
+SM.US,D,20191204,000000,8.06901,8.55058,8.00004,8.34418,2694077.1588348,0
+SM.US,D,20191205,000000,8.48161,8.62911,8.07888,8.26544,3286521.1610614,0
+SM.US,D,20191206,000000,8.33421,9.0468,8.26544,8.98302,4389350.5634892,0
+SM.US,D,20191209,000000,8.80602,9.56365,8.74702,9.43519,5196598.6243302,0
+SM.US,D,20191210,000000,9.45492,9.66132,9.34659,9.49389,2325383.3708027,0
+SM.US,D,20191211,000000,9.44506,9.56365,9.11059,9.15005,2554290.9694389,0
+SM.US,D,20191212,000000,9.23855,9.46439,9.15982,9.42532,7748154.3739271,0
+SM.US,D,20191213,000000,9.45492,9.72112,9.06644,9.09105,4025982.7281063,0
+SM.US,D,20191216,000000,9.25809,9.71116,9.23855,9.61249,6976184.2274024,0
+SM.US,D,20191217,000000,9.69122,10.2812,9.59256,10.1337,4435430.8904318,0
+SM.US,D,20191218,000000,10.1238,10.5742,9.95732,10.5244,2546672.2884923,0
+SM.US,D,20191219,000000,10.5144,10.8742,10.4377,10.633,2339690.5974085,0
+SM.US,D,20191220,000000,10.6819,10.6918,10.2613,10.4377,5080136.0538735,0
+SM.US,D,20191223,000000,10.3978,10.7805,10.359,10.6819,2723220.3944591,0
+SM.US,D,20191224,000000,10.7516,10.8742,10.6131,10.7606,1147169.864658,0
+SM.US,D,20191226,000000,10.8692,11.0506,10.8294,10.948,1355789.0754711,0
+SM.US,D,20191227,000000,11.0267,11.0656,10.643,10.6918,2142410.6086919,0
+SM.US,D,20191230,000000,10.7606,11.1204,10.7417,10.9081,2333937.2039477,0
+SM.US,D,20191231,000000,10.7606,11.2828,10.6669,11.0466,2360145.5466747,0
+SM.US,D,20200102,000000,11.1742,11.223,10.8902,10.9968,1868180.2366643,0
+SM.US,D,20200103,000000,11.4881,12.0253,11.4602,11.6277,3580232.1982515,0
+SM.US,D,20200106,000000,11.7941,11.9665,11.5579,11.8928,2617031.4542161,0
+SM.US,D,20200107,000000,11.813,12.1868,11.6177,12.1768,2289097.0573884,0
+SM.US,D,20200108,000000,12.0502,12.108,11.223,11.5479,3486209.2670271,0
+SM.US,D,20200109,000000,11.518,11.5579,10.9579,11.4503,3605633.8217001,0
+SM.US,D,20200110,000000,11.4403,11.6077,11.248,11.4881,2890066.7980588,0
+SM.US,D,20200113,000000,11.4981,11.518,10.8593,11.0656,2921262.9536379,0
+SM.US,D,20200114,000000,11.0955,11.3028,10.8692,11.223,2794679.26706,0
+SM.US,D,20200115,000000,11.0855,11.223,10.9081,11.1353,1488401.0822291,0
+SM.US,D,20200116,000000,11.3506,11.6366,11.1254,11.1642,2144784.6109465,0
+SM.US,D,20200117,000000,11.233,11.3506,10.938,10.9579,3036666.9558872,0
+SM.US,D,20200121,000000,10.8593,10.9679,10.6719,10.8005,3427521.4429036,0
+SM.US,D,20200122,000000,10.7317,10.7317,9.77494,9.97726,3959284.9039832,0
+SM.US,D,20200123,000000,9.73109,9.73109,9.30732,9.59256,5075481.3639076,0
+SM.US,D,20200124,000000,9.55369,9.60252,9.02238,9.33692,2992933.5398803,0
+SM.US,D,20200127,000000,8.88475,9.16969,8.88475,9.04182,2825520.2253449,0
+SM.US,D,20200128,000000,9.11059,9.56365,8.8995,9.38605,3947339.6390458,0
+SM.US,D,20200129,000000,9.47495,9.58458,9.20905,9.22869,2706341.4993077,0
+SM.US,D,20200130,000000,9.04182,9.32078,8.90438,9.23855,2476748.5906376,0
+SM.US,D,20200131,000000,9.06155,9.26805,8.76675,9.02238,4391473.7201971,0
+SM.US,D,20200203,000000,8.97325,9.31719,8.72748,8.76675,3176549.469973,0
+SM.US,D,20200204,000000,9.07142,9.12055,8.48161,8.52108,3144512.4801211,0
+SM.US,D,20200205,000000,8.90438,9.73109,8.84538,9.50386,6066312.2432292,0
+SM.US,D,20200206,000000,9.53376,9.53376,8.99777,9.30732,3673803.6074917,0
+SM.US,D,20200207,000000,9.15982,9.26805,8.92412,9.19919,3132917.395567,0
+SM.US,D,20200210,000000,9.08119,9.20905,8.79127,8.86502,2026290.191561,0
+SM.US,D,20200211,000000,9.08119,9.12055,8.67337,8.68812,1624801.8601257,0
+SM.US,D,20200212,000000,8.94365,9.28759,8.61935,8.87478,3038614.5207124,0
+SM.US,D,20200213,000000,8.79615,9.18444,8.79615,8.92412,1916970.6988942,0
+SM.US,D,20200214,000000,9.08119,9.08119,8.59971,8.67825,2976443.9570175,0
+SM.US,D,20200218,000000,8.56045,8.63898,8.20166,8.58008,3850788.1847099,0
+SM.US,D,20200219,000000,8.69798,9.2238,8.69798,9.11059,4263495.3323791,0
+SM.US,D,20200220,000000,9.40559,9.47495,8.56045,8.69798,7694619.9207166,0
+SM.US,D,20200221,000000,8.52108,8.55058,8.14764,8.38345,4919209.6051777,0
+SM.US,D,20200224,000000,7.76434,7.80371,7.4498,7.60697,3947868.4214584,0
+SM.US,D,20200225,000000,7.63647,7.67574,6.7125,6.9191,4507551.9952762,0
+SM.US,D,20200226,000000,6.92887,7.08613,6.39806,6.54566,4154129.6841318,0
+SM.US,D,20200227,000000,6.03469,6.38819,5.73969,5.98536,5041262.0177987,0
+SM.US,D,20200228,000000,5.58232,6.51616,5.53329,6.45716,5319856.098958,0
+SM.US,D,20200302,000000,6.60466,6.61443,5.90662,6.06409,4780284.3176984,0
+SM.US,D,20200303,000000,6.12299,6.16724,5.62179,5.72005,5481548.1282626,0
+SM.US,D,20200304,000000,5.87712,6.11312,5.57245,5.75932,4914892.0516266,0
+SM.US,D,20200305,000000,5.53329,5.61182,5.27765,5.35648,5850693.4382789,0
+SM.US,D,20200306,000000,5.20898,5.21875,3.70527,3.7544,13355649.041079,0
+SM.US,D,20200309,000000,1.78885,1.82802,1.14004,1.45458,32757171.430236,0
+SM.US,D,20200310,000000,2.11315,2.11315,1.37595,1.74938,17237892.253972,0
+SM.US,D,20200311,000000,1.61185,1.84277,1.57258,1.66088,13317951.97231,0
+SM.US,D,20200312,000000,1.38571,1.79862,1.38571,1.69038,10300636.245283,0
+SM.US,D,20200313,000000,2.04419,2.29982,1.62172,2.28995,13758136.741172,0
+SM.US,D,20200316,000000,1.76912,1.94582,1.60208,1.60208,10141245.974715,0
+SM.US,D,20200317,000000,1.67862,1.68062,1.28755,1.35631,10635337.45158,0
+SM.US,D,20200318,000000,1.26781,1.47421,0.884608,1.04178,10097137.29377,0
+SM.US,D,20200319,000000,1.14981,1.41511,1.08104,1.36618,8313412.7391765,0
+SM.US,D,20200320,000000,1.38571,1.46435,1.14004,1.21868,7656032.8519473,0
+SM.US,D,20200323,000000,1.23831,1.34645,1.07118,1.26781,5274231.3075284,0
+SM.US,D,20200324,000000,1.36618,1.39558,1.19904,1.38571,5937575.2984777,0
+SM.US,D,20200325,000000,1.33668,1.45458,1.21868,1.38571,5834720.5972424,0
+SM.US,D,20200326,000000,1.32691,1.44461,1.28755,1.34645,4441309.706666,0
+SM.US,D,20200327,000000,1.32691,1.33668,1.16954,1.16954,4582490.5973019,0
+SM.US,D,20200330,000000,1.16954,1.17941,0.973109,1.10068,8882069.5598935,0
+SM.US,D,20200331,000000,1.16954,1.20881,1.05144,1.19904,7623578.4551055,0
+SM.US,D,20200401,000000,1.14004,1.15978,1.00251,1.01238,5818462.7956648,0
+SM.US,D,20200402,000000,1.10068,1.3907,1.03191,1.16954,8623141.7696014,0
+SM.US,D,20200403,000000,1.29731,1.32691,1.14981,1.28755,6900778.0492774,0
+SM.US,D,20200406,000000,1.26781,1.33668,1.17941,1.29731,5301978.8385304,0
+SM.US,D,20200407,000000,1.37595,1.62172,1.30728,1.39558,13798063.325162,0
+SM.US,D,20200408,000000,1.46435,1.53311,1.39558,1.51358,9297487.8462323,0
+SM.US,D,20200409,000000,1.66088,2.18192,1.57258,1.71988,18339841.690222,0
+SM.US,D,20200413,000000,1.89678,2.39809,1.74938,2.19169,22482464.587432,0
+SM.US,D,20200414,000000,2.20165,2.28995,1.69038,1.87715,15163127.66557,0
+SM.US,D,20200415,000000,1.69038,1.76912,1.49395,1.70025,9122191.961235,0
+SM.US,D,20200416,000000,1.72975,1.75925,1.48408,1.52345,6542830.4844692,0
+SM.US,D,20200417,000000,1.57258,1.65112,1.48408,1.65112,8183341.2961161,0
+SM.US,D,20200420,000000,1.42508,1.62172,1.42508,1.48408,8031647.970306,0
+SM.US,D,20200421,000000,1.39558,1.65112,1.37595,1.60208,6955493.4833222,0
+SM.US,D,20200422,000000,1.66088,1.79862,1.53311,1.65112,8382451.4539421,0
+SM.US,D,20200423,000000,1.76981,2.01688,1.70055,1.82911,11936851.577787,0
+SM.US,D,20200424,000000,1.97741,2.22448,1.78965,1.81925,9395358.7481442,0
+SM.US,D,20200427,000000,1.73025,1.77968,1.58195,1.75995,8158532.6715401,0
+SM.US,D,20200428,000000,1.79951,1.90825,1.74998,1.86858,5950515.9185447,0
+SM.US,D,20200429,000000,2.05644,3.72052,1.97741,3.26276,43846162.049776,0
+SM.US,D,20200430,000000,3.4308,4.20209,2.81767,4.00416,31630562.873356,0
+SM.US,D,20200501,000000,3.95482,4.34032,3.016,3.27263,23279088.837676,0
+SM.US,D,20200504,000000,2.96617,3.55936,2.79814,3.52966,11533482.908133,0
+SM.US,D,20200505,000000,3.97456,4.05369,3.41595,3.49996,10176336.256563,0
+SM.US,D,20200506,000000,3.50983,3.61876,3.11437,3.2232,7007838.928641,0
+SM.US,D,20200507,000000,3.32206,3.60879,3.27263,3.41106,5964471.9613851,0
+SM.US,D,20200508,000000,3.47026,3.55936,3.30721,3.55936,7037437.6997783,0
+SM.US,D,20200511,000000,3.5197,3.61677,3.32206,3.33193,8073288.3310706,0
+SM.US,D,20200512,000000,3.39133,3.56923,3.33193,3.47026,5721971.5442602,0
+SM.US,D,20200513,000000,3.4605,3.4605,2.95889,3.0452,9554146.9893993,0
+SM.US,D,20200514,000000,2.9563,3.1046,2.66947,2.91674,8429439.841764,0
+SM.US,D,20200515,000000,2.88704,3.06503,2.8672,2.99577,4221547.9366652,0
+SM.US,D,20200518,000000,3.29246,3.58906,3.1638,3.55936,8810554.4978902,0
+SM.US,D,20200519,000000,3.59893,3.63839,3.29246,3.45053,5602956.3695195,0
+SM.US,D,20200520,000000,3.55936,3.65823,3.44066,3.57909,4678869.4699016,0
+SM.US,D,20200521,000000,3.56923,3.70766,3.48013,3.61876,5736715.2421174,0
+SM.US,D,20200522,000000,3.50983,3.79666,3.45053,3.77693,4115052.9648552,0
+SM.US,D,20200526,000000,4.10322,4.20209,3.90539,3.99439,8536673.3028637,0
+SM.US,D,20200527,000000,4.09326,4.10322,3.73736,3.81629,5302973.1902778,0
+SM.US,D,20200528,000000,3.79666,4.04382,3.65823,3.65823,6226454.0470547,0
+SM.US,D,20200529,000000,3.66809,3.67806,3.4605,3.48013,8101147.2374955,0
+SM.US,D,20200601,000000,3.48013,4.16252,3.45053,4.10322,10504662.975825,0
+SM.US,D,20200602,000000,4.13282,4.35029,4.03386,4.12286,6813734.6445465,0
+SM.US,D,20200603,000000,4.25142,4.27115,3.97954,4.16252,6240230.4844836,0
+SM.US,D,20200604,000000,4.08339,4.39972,4.03774,4.15256,5333200.0786642,0
+SM.US,D,20200605,000000,4.54812,5.62577,4.53825,5.42794,13102620.134665,0
+SM.US,D,20200608,000000,5.93224,6.86359,5.84324,6.85173,12292374.971231,0
+SM.US,D,20200609,000000,6.1201,6.27827,5.46751,5.95197,7751626.0762945,0
+SM.US,D,20200610,000000,5.63564,5.66036,4.96331,5.03248,8759264.6106322,0
+SM.US,D,20200611,000000,4.33045,4.73588,4.07352,4.26139,6438255.9861653,0
+SM.US,D,20200612,000000,4.74585,4.82488,4.40969,4.57782,5970286.5611593,0
+SM.US,D,20200615,000000,4.15256,4.90401,4.00416,4.78532,6023947.4405254,0
+SM.US,D,20200616,000000,5.38857,5.39834,4.53825,4.64678,9126057.9928019,0
+SM.US,D,20200617,000000,4.59745,4.61718,4.20209,4.22172,5283903.911812,0
+SM.US,D,20200618,000000,4.18225,4.57782,4.07352,4.25142,5585408.2184493,0
+SM.US,D,20200619,000000,4.46899,4.49868,4.07352,4.11299,8507193.9342067,0
+SM.US,D,20200622,000000,4.01412,4.08339,3.76208,4.00416,6687880.4168186,0
+SM.US,D,20200623,000000,4.11299,4.16252,3.91635,3.99439,8152623.7538403,0
+SM.US,D,20200624,000000,3.85586,3.90539,3.55936,3.61876,4536459.4360865,0
+SM.US,D,20200625,000000,3.44066,3.87569,3.36163,3.87569,6538286.1665438,0
+SM.US,D,20200626,000000,3.75709,3.78669,3.49,3.5197,6026669.616399,0
+SM.US,D,20200629,000000,3.49,3.60879,3.39133,3.5494,3606209.7630755,0
+SM.US,D,20200630,000000,3.49996,3.73736,3.44066,3.70766,3307509.9096511,0
+SM.US,D,20200701,000000,3.71753,3.85586,3.5197,3.58906,4654638.7934654,0
+SM.US,D,20200702,000000,3.72739,3.76696,3.50883,3.60879,3544718.4891213,0
+SM.US,D,20200706,000000,3.68793,3.71733,3.44056,3.5197,4642463.7540071,0
+SM.US,D,20200707,000000,3.48013,3.52468,3.37648,3.38146,2757352.4463177,0
+SM.US,D,20200708,000000,3.4013,3.49,3.30223,3.4308,3877569.4586658,0
+SM.US,D,20200709,000000,3.45053,3.47026,3.18353,3.21323,4777599.2669657,0
+SM.US,D,20200710,000000,3.1638,3.45053,3.11437,3.44066,3846129.4812152,0
+SM.US,D,20200713,000000,3.48013,3.53455,3.23805,3.26276,5854519.3345583,0
+SM.US,D,20200714,000000,3.26276,3.48013,3.18353,3.48013,3859652.0629507,0
+SM.US,D,20200715,000000,3.60879,3.77693,3.53953,3.66809,4932175.3097994,0
+SM.US,D,20200716,000000,3.65823,3.75709,3.55936,3.67806,3917278.3087202,0
+SM.US,D,20200717,000000,3.69779,3.80653,3.4013,3.52966,4243427.6886371,0
+SM.US,D,20200720,000000,3.52966,3.63839,3.4013,3.41106,3521935.693181,0
+SM.US,D,20200721,000000,3.5494,4.21195,3.53953,4.05369,10293272.423412,0
+SM.US,D,20200722,000000,4.02399,4.02399,3.72739,3.89552,4808136.2004479,0
+SM.US,D,20200723,000000,3.82626,3.82626,3.63351,3.73736,4803672.1530975,0
+SM.US,D,20200724,000000,3.70766,3.82626,3.53953,3.66809,4689127.0460004,0
+SM.US,D,20200727,000000,3.68793,3.68793,3.47515,3.49,4014933.4834619,0
+SM.US,D,20200728,000000,3.48013,3.53455,3.41595,3.4308,3440647.6886753,0
+SM.US,D,20200729,000000,3.45053,3.64746,3.3716,3.61876,3791952.8634049,0
+SM.US,D,20200730,000000,3.50983,3.5494,3.3716,3.44066,5410904.0019976,0
+SM.US,D,20200731,000000,3.45053,3.45053,2.42231,2.91674,19590570.63041,0
+SM.US,D,20200803,000000,2.90677,2.93647,2.7189,2.72887,5679079.9659082,0
+SM.US,D,20200804,000000,2.72887,2.8672,2.65951,2.82764,5139650.6649192,0
+SM.US,D,20200805,000000,2.96617,3.03533,2.87707,2.99577,4252820.3492905,0
+SM.US,D,20200806,000000,2.97613,2.99577,2.8672,2.87707,3054197.0460781,0
+SM.US,D,20200807,000000,2.8672,2.97613,2.808,2.93647,2378260.6086807,0
+SM.US,D,20200810,000000,3.00573,3.26276,2.97613,3.11437,5588119.3571188,0
+SM.US,D,20200811,000000,3.30223,3.45053,3.02537,3.06503,5373055.422518,0
+SM.US,D,20200812,000000,3.21323,3.24791,3.03533,3.11437,3635690.1351147,0
+SM.US,D,20200813,000000,3.06503,3.1638,2.9563,2.97613,3353868.1734595,0
+SM.US,D,20200814,000000,2.96617,3.06503,2.93178,3.0452,2280710.7890686,0
+SM.US,D,20200817,000000,3.0452,3.0452,2.82764,2.99577,3502440.9806678,0
+SM.US,D,20200818,000000,2.87707,2.96617,2.79814,2.84737,3860705.6142472,0
+SM.US,D,20200819,000000,2.7783,2.88704,2.72887,2.75847,3240196.0088652,0
+SM.US,D,20200820,000000,2.7189,2.7783,2.55576,2.58057,4766604.2049595,0
+SM.US,D,20200821,000000,2.55087,2.58057,2.35304,2.39261,4821142.0403571,0
+SM.US,D,20200824,000000,2.46197,2.57061,2.36301,2.51131,3830048.2749025,0
+SM.US,D,20200825,000000,2.56074,2.65951,2.47184,2.58057,3945755.2985723,0
+SM.US,D,20200826,000000,2.52117,2.63987,2.42231,2.46197,3142076.2681708,0
+SM.US,D,20200827,000000,2.47184,2.55087,2.38274,2.53104,3771314.2951984,0
+SM.US,D,20200828,000000,2.58057,2.61017,2.43227,2.58057,3830892.1193219,0
+SM.US,D,20200831,000000,2.59044,2.59044,2.39261,2.40257,5441177.0459646,0
+SM.US,D,20200901,000000,2.40257,2.42231,2.23434,2.27401,4655017.0685499,0
+SM.US,D,20200902,000000,2.27401,2.30371,2.02675,2.06641,7959154.6106702,0
+SM.US,D,20200903,000000,2.11584,2.19498,2.05395,2.18511,4799576.3470098,0
+SM.US,D,20200904,000000,2.18511,2.36301,2.13568,2.35304,6972323.2127464,0
+SM.US,D,20200908,000000,2.24431,2.32344,2.10598,2.22448,4689972.8971841,0
+SM.US,D,20200909,000000,2.23434,2.23733,2.00711,2.07628,5940371.7246331,0
+SM.US,D,20200910,000000,2.08614,2.09621,1.78965,1.79951,7933300.4618552,0
+SM.US,D,20200911,000000,1.80928,1.80928,1.65112,1.69058,5399798.5679508,0
+SM.US,D,20200914,000000,1.70055,1.85861,1.49295,1.81925,10676957.744701,0
+SM.US,D,20200915,000000,1.88841,2.01688,1.81925,1.87855,6505705.3435465,0
+SM.US,D,20200916,000000,1.94771,2.14076,1.84596,2.08614,8358222.7842702,0
+SM.US,D,20200917,000000,2.03671,2.13568,1.92788,2.09611,6317986.5836907,0
+SM.US,D,20200918,000000,2.10598,2.17514,2.02675,2.11584,15343091.284502,0
+SM.US,D,20200921,000000,2.03671,2.06641,1.94273,1.96755,5842841.9726648,0
+SM.US,D,20200922,000000,1.99724,2.08614,1.96755,1.99724,3549482.5477456,0
+SM.US,D,20200923,000000,2.00711,2.08614,1.84895,1.85871,4641631.950174,0
+SM.US,D,20200924,000000,1.86858,1.99724,1.79951,1.87855,4606155.3661847,0
+SM.US,D,20200925,000000,1.84895,1.91811,1.66098,1.70055,8714865.9522352,0
+SM.US,D,20200928,000000,1.74011,1.78965,1.67095,1.71042,5745268.0718803,0
+SM.US,D,20200929,000000,1.68082,1.71042,1.54238,1.60178,5923672.4348932,0
+SM.US,D,20200930,000000,1.60178,1.63138,1.54238,1.57208,6024407.9929493,0
+SM.US,D,20201001,000000,1.53242,1.56212,1.46325,1.49295,5160436.7303072,0
+SM.US,D,20201002,000000,1.40395,1.55225,1.3891,1.51278,3625282.0516879,0
+SM.US,D,20201005,000000,1.58195,1.61165,1.49295,1.54238,3802214.4530324,0
+SM.US,D,20201006,000000,1.55225,1.62162,1.46325,1.47312,5627167.9816942,0
+SM.US,D,20201007,000000,1.49295,1.54238,1.44342,1.51278,3825075.5127833,0
+SM.US,D,20201008,000000,1.54238,1.84895,1.52265,1.82911,9564823.9792523,0
+SM.US,D,20201009,000000,1.82911,1.88702,1.67095,1.69058,6342381.8148057,0
+SM.US,D,20201012,000000,1.70055,1.73025,1.62152,1.69058,3714302.1193274,0
+SM.US,D,20201013,000000,1.70055,1.74011,1.60667,1.62152,3375109.7743604,0
+SM.US,D,20201014,000000,1.64125,1.74998,1.63138,1.63138,4100474.8250588,0
+SM.US,D,20201015,000000,1.58195,1.61165,1.53242,1.54238,4211983.6976578,0
+SM.US,D,20201016,000000,1.54238,1.58195,1.47421,1.50282,4548033.4496147,0
+SM.US,D,20201019,000000,1.51278,1.54727,1.45338,1.47312,3747444.8363495,0
+SM.US,D,20201020,000000,1.47312,1.53242,1.45827,1.50282,3811457.6097399,0
+SM.US,D,20201021,000000,1.50282,1.52265,1.45338,1.46325,3397188.1960054,0
+SM.US,D,20201022,000000,1.48318,1.60268,1.46325,1.58275,4988943.663799,0
+SM.US,D,20201023,000000,1.57278,1.66238,1.56281,1.60268,3556859.4135852,0
+SM.US,D,20201026,000000,1.56281,1.59092,1.48318,1.51308,4115157.3166026,0
+SM.US,D,20201027,000000,1.50312,1.52305,1.46325,1.51308,2881923.3482283,0
+SM.US,D,20201028,000000,1.44332,1.47322,1.35382,1.39359,3910777.39553,0
+SM.US,D,20201029,000000,1.35382,1.54288,1.33389,1.46325,5051382.1305378,0
+SM.US,D,20201030,000000,1.56281,1.62261,1.47322,1.60268,8142369.1878881,0
+SM.US,D,20201102,000000,1.56281,1.82164,1.50312,1.77191,6103588.8948621,0
+SM.US,D,20201103,000000,1.83161,1.93107,1.70214,1.83161,7152234.6558044,0
+SM.US,D,20201104,000000,1.79184,1.87137,1.70214,1.80181,4213114.5093826,0
+SM.US,D,20201105,000000,1.81167,1.96097,1.80181,1.85144,4254021.3977685,0
+SM.US,D,20201106,000000,1.82164,1.91124,1.76194,1.79184,2545082.9311079,0
+SM.US,D,20201109,000000,2.08046,2.38404,2.08046,2.25956,11177409.66125,0
+SM.US,D,20201110,000000,2.28946,2.28946,2.08046,2.25956,6868965.8170354,0
+SM.US,D,20201111,000000,2.26952,2.39899,2.24959,2.30939,4450765.5803973,0
+SM.US,D,20201112,000000,2.25956,2.33919,2.15023,2.17016,3828290.3493107,0
+SM.US,D,20201113,000000,2.14026,2.34915,2.12242,2.34915,5789064.700965,0
+SM.US,D,20201116,000000,2.72748,2.72748,2.54828,2.59811,5780508.8610556,0
+SM.US,D,20201117,000000,2.53831,3.23516,2.47872,3.16539,13220740.292495,0
+SM.US,D,20201118,000000,3.37459,3.82237,3.08586,3.11566,19674193.505266,0
+SM.US,D,20201119,000000,3.046,3.44415,3.02607,3.41425,10023633.528272,0
+SM.US,D,20201120,000000,3.46398,3.70308,3.39452,3.60351,9459642.4347251,0
+SM.US,D,20201123,000000,3.80254,4.15096,3.75281,4.09126,12686611.8596,0
+SM.US,D,20201124,000000,4.51931,4.68844,4.23059,4.57911,11101722.536113,0
+SM.US,D,20201125,000000,4.57911,4.75811,4.17089,4.65854,9921266.4707799,0
+SM.US,D,20201127,000000,4.61868,4.66851,4.45952,4.51931,3597324.8138087,0
+SM.US,D,20201130,000000,4.40979,4.51931,4.19581,4.21076,6885351.0481508,0
+SM.US,D,20201201,000000,4.33005,4.42962,3.89214,4.10123,8713146.1551665,0
+SM.US,D,20201202,000000,3.9618,4.52928,3.92203,4.19083,11605367.214781,0
+SM.US,D,20201203,000000,4.32009,4.46948,4.13103,4.34999,7442062.6039304,0
+SM.US,D,20201204,000000,4.45952,4.96511,4.45952,4.8478,10657942.648873,0
+SM.US,D,20201207,000000,4.75811,5.00208,4.62865,4.77804,6577054.847489,0
+SM.US,D,20201208,000000,4.75811,5.29569,4.75811,5.28572,9739039.2216341,0
+SM.US,D,20201209,000000,5.47488,6.04226,5.31562,5.54455,14333255.343174,0
+SM.US,D,20201210,000000,5.64411,6.49025,5.54455,6.43045,12798052.50221,0
+SM.US,D,20201211,000000,6.61971,6.71907,6.20153,6.63954,10500035.377179,0
+SM.US,D,20201214,000000,6.95817,7.05504,5.83317,5.95267,13878015.827976,0
+SM.US,D,20201215,000000,6.07216,6.11193,5.67401,5.8531,6844024.7460107,0
+SM.US,D,20201216,000000,5.89287,6.01745,5.69394,5.80337,5613866.1440398,0
+SM.US,D,20201217,000000,5.84314,5.97978,5.68398,5.9427,4446775.1294392,0
+SM.US,D,20201218,000000,5.8829,6.14183,5.73371,5.75364,10826618.2182,0
+SM.US,D,20201221,000000,5.09656,5.56438,5.03686,5.54455,7223429.6388901,0
+SM.US,D,20201222,000000,5.53458,5.66404,5.32559,5.37542,3550435.7608234,0
+SM.US,D,20201223,000000,5.49472,6.08203,5.47488,5.9726,5557100.8001868,0
+SM.US,D,20201224,000000,6.0025,6.04226,5.74367,5.99253,2655055.6255784,0
+SM.US,D,20201228,000000,6.02243,6.18169,5.70889,5.8232,3876249.0077075,0
+SM.US,D,20201229,000000,5.89287,5.95267,5.61421,5.77357,3024950.4620885,0
+SM.US,D,20201230,000000,5.78344,6.15169,5.68398,6.092,4361730.4620249,0
+SM.US,D,20201231,000000,6.0025,6.20013,5.92277,6.092,3801386.662728,0
+SM.US,D,20210104,000000,6.14183,6.36079,5.86307,6.33099,7714253.0999716,0
+SM.US,D,20210105,000000,6.49025,7.70464,6.44042,7.60508,13677976.538245,0
+SM.US,D,20210106,000000,7.57518,8.07001,7.29154,7.85394,8326528.9511262,0
+SM.US,D,20210107,000000,8.073,8.77961,8.0431,8.47105,6920376.1101559,0
+SM.US,D,20210108,000000,8.72997,8.74981,8.29186,8.38155,5022777.711148,0
+SM.US,D,20210111,000000,8.15253,9.49688,8.08296,9.19779,7885876.6061641,0
+SM.US,D,20210112,000000,9.52678,10.343,9.36841,10.3231,6286642.9309301,0
+SM.US,D,20210113,000000,10.353,10.353,9.19052,9.34709,7124249.323224,0
+SM.US,D,20210114,000000,9.34709,9.58359,8.79954,8.8394,5980891.3074948,0
+SM.US,D,20210115,000000,8.54081,8.75977,8.18243,8.41145,5492939.5262327,0
+SM.US,D,20210119,000000,8.58068,8.9888,8.45112,8.72997,4547843.8103814,0
+SM.US,D,20210120,000000,8.94893,8.9589,8.28209,8.62044,3672493.1903553,0
+SM.US,D,20210121,000000,8.59064,8.77961,8.02316,8.22229,4306654.813775,0
+SM.US,D,20210122,000000,7.99327,8.97883,7.72457,8.87927,4317533.4834476,0
+SM.US,D,20210125,000000,8.77961,9.35705,8.52088,8.91913,4811602.8859043,0
+SM.US,D,20210126,000000,8.9888,9.25609,8.37159,8.42142,3871457.8577641,0
+SM.US,D,20210127,000000,8.0431,8.91913,8.03313,8.24212,4667691.7923373,0
+SM.US,D,20210128,000000,8.43138,8.61058,7.96347,8.42142,3739078.6356735,0
+SM.US,D,20210129,000000,8.31179,8.8992,8.14266,8.35165,3854383.3030863,0
+SM.US,D,20210201,000000,8.48102,8.88923,8.24591,8.74981,3005517.9592709,0
+SM.US,D,20210202,000000,9.19779,9.49688,9.00873,9.05836,3554407.1475199,0
+SM.US,D,20210203,000000,9.53674,10.2932,9.4919,10.2035,6220030.3942929,0
+SM.US,D,20210204,000000,10.353,10.8892,9.97526,10.5404,4514440.2139906,0
+SM.US,D,20210205,000000,10.8692,11.4274,10.6799,11.238,4232611.2286602,0
+SM.US,D,20210208,000000,11.4473,12.0203,11.4473,11.8958,3689529.6165101,0
+SM.US,D,20210209,000000,11.6067,12.0453,11.0088,11.527,4306725.0505281,0
+SM.US,D,20210210,000000,11.6964,12.1938,11.5041,12.0054,3532492.2771715,0
+SM.US,D,20210211,000000,11.9556,12.3831,11.5071,11.7961,2989086.572575,0
+SM.US,D,20210212,000000,11.6865,12.7618,11.5469,12.6323,3808675.2309351,0
+SM.US,D,20210216,000000,13.2402,13.9957,13.1007,13.8761,4403256.4372203,0
+SM.US,D,20210217,000000,13.9757,14.3086,13.31,13.9957,3837215.433865,0
+SM.US,D,20210218,000000,12.7618,13.3987,10.8842,11.0486,6892441.950067,0
+SM.US,D,20210219,000000,11.6067,11.7562,11.1184,11.2679,3598078.3538312,0
+SM.US,D,20210222,000000,11.6964,14.2538,11.5469,13.3389,8745776.143891,0
+SM.US,D,20210223,000000,13.2602,13.3887,11.5071,12.4828,6313018.8384824,0
+SM.US,D,20210224,000000,12.8416,14.8617,12.7319,14.5328,6809964.9376696,0
+SM.US,D,20210225,000000,14.5926,14.8617,13.588,13.7565,4777432.7055227,0
+SM.US,D,20210226,000000,13.7565,14.1442,12.7419,13.7963,5007218.2635726,0
+SM.US,D,20210301,000000,14.3834,14.7521,13.8063,14.194,4050233.4721863,0
+SM.US,D,20210302,000000,14.0455,14.6026,13.7066,13.7565,4315259.8194116,0
+SM.US,D,20210303,000000,14.0355,15.9072,14.0355,15.5384,6004941.3751374,0
+SM.US,D,20210304,000000,15.6281,17.7191,15.5683,17.0414,8474099.3795296,0
+SM.US,D,20210305,000000,17.9882,19.1971,17.0025,17.8187,6721551.9162533,0
+SM.US,D,20210308,000000,18.2264,18.4655,15.977,16.3846,4637355.5352926,0
+SM.US,D,20210309,000000,15.9471,16.3397,14.8518,15.8873,3546375.0731122,0
+SM.US,D,20210310,000000,15.9869,17.0015,15.7477,16.9716,3295153.258017,0
+SM.US,D,20210311,000000,17.161,17.8726,16.9915,17.6991,2590834.1486931,0
+SM.US,D,20210312,000000,17.5995,19.0526,17.3603,18.7934,4181591.2512105,0
+SM.US,D,20210315,000000,18.7835,19.4104,18.317,19.4004,3400366.9107741,0
+SM.US,D,20210316,000000,18.6041,19.1622,18.038,18.4057,2793293.5962596,0
+SM.US,D,20210317,000000,18.3659,19.0426,17.2706,18.6041,3366195.7270102,0
+SM.US,D,20210318,000000,18.4157,18.4954,15.6381,15.9471,4893039.3909738,0
+SM.US,D,20210319,000000,16.1564,18.913,15.7079,18.2762,13215544.77953,0
+SM.US,D,20210322,000000,16.9218,17.44,16.4244,16.8729,3808102.2997063,0
+SM.US,D,20210323,000000,15.8673,16.5939,15.3192,15.5883,4835042.8971772,0
+SM.US,D,20210324,000000,16.3946,16.843,15.7976,16.2959,4297550.1238093,0
+SM.US,D,20210325,000000,15.5185,16.4145,14.7421,16.2859,5088371.8148653,0
+SM.US,D,20210326,000000,17.0115,18.0769,16.6636,18.0181,4762132.1305516,0
+SM.US,D,20210329,000000,17.749,18.0769,16.6736,16.7035,3290880.8566643,0
+SM.US,D,20210330,000000,16.3148,16.554,15.5085,16.1265,4128633.7427576,0
+SM.US,D,20210331,000000,16.1364,16.8929,16.0567,16.2959,4520518.7032801,0
+SM.US,D,20210401,000000,16.7434,19.0027,16.6128,18.8433,6029876.425869,0
+SM.US,D,20210405,000000,18.3161,18.3559,17.161,17.1809,3559310.6762683,0
+SM.US,D,20210406,000000,17.45,19.0416,17.44,17.6294,3080496.6965841,0
+SM.US,D,20210407,000000,17.6194,17.9583,17.3105,17.7988,2132573.4497295,0
+SM.US,D,20210408,000000,17.2307,17.45,16.4444,17.1111,2987710.9355964,0
+SM.US,D,20210409,000000,17.1311,17.8237,16.7932,17.1809,2543975.1971733,0
+SM.US,D,20210412,000000,17.43,17.6294,15.7278,15.8275,3938644.3290124,0
+SM.US,D,20210413,000000,15.8474,16.3746,15.4487,16.3049,2615516.3471136,0
+SM.US,D,20210414,000000,16.6836,18.634,16.5939,18.048,4280905.0167075,0
+SM.US,D,20210415,000000,17.9184,18.038,17.0364,17.3404,2267445.073173,0
+SM.US,D,20210416,000000,17.43,17.43,16.0368,16.0667,3196639.1881232,0
+SM.US,D,20210419,000000,16.2261,17.3703,16.1065,16.8829,3040227.9592693,0
+SM.US,D,20210420,000000,16.6935,16.7334,15.2704,16.1364,4400087.7562734,0
+SM.US,D,20210421,000000,15.4587,16.3846,15.379,16.0966,3751528.601851,0
+SM.US,D,20210422,000000,16.0368,16.1165,15.4587,15.6281,3243868.38767,0
+SM.US,D,20210423,000000,15.7079,16.1564,15.3142,15.8972,3316399.8758288,0
+SM.US,D,20210426,000000,16.0268,17.2317,15.8275,16.9228,2510354.8702302,0
+SM.US,D,20210427,000000,16.9826,17.5108,16.6736,17.152,2545155.1746254,0
+SM.US,D,20210428,000000,17.3214,18.3669,17.2317,18.0779,3565310.9017471,0
+SM.US,D,20210429,000000,18.2871,19.0436,17.5207,17.73,3134898.0720043,0
+SM.US,D,20210430,000000,16.7035,17.3603,15.6979,15.7378,6318506.3356636,0
+SM.US,D,20210503,000000,16.3447,16.6537,16.0547,16.4543,3627336.9784071,0
+SM.US,D,20210504,000000,16.4344,16.6038,15.7477,16.3248,2509239.1092381,0
+SM.US,D,20210505,000000,16.6138,17.5008,16.6138,17.2417,2728301.5218545,0
+SM.US,D,20210506,000000,17.0723,17.2816,16.1863,16.9128,2705720.4057339,0
+SM.US,D,20210507,000000,16.6437,17.74,16.2062,17.7201,5403361.5780972,0
+SM.US,D,20210510,000000,17.9393,18.3968,16.7135,16.7234,3753473.1565296,0
+SM.US,D,20210511,000000,16.0567,17.5407,15.7378,17.3812,3113993.6075183,0
+SM.US,D,20210512,000000,17.431,18.2074,16.544,16.6935,3350440.6199084,0
+SM.US,D,20210513,000000,16.4543,17.4211,15.8773,16.1863,3657600.9919344,0
+SM.US,D,20210514,000000,16.6537,17.7201,16.6337,17.5706,3335864.4868764,0
+SM.US,D,20210517,000000,17.431,18.2772,17.0523,18.2373,3166754.4530626,0
+SM.US,D,20210518,000000,18.2871,20.2694,18.2293,18.4366,8217208.4550773,0
+SM.US,D,20210519,000000,17.2716,17.8297,16.266,17.1121,5300689.49242,0
+SM.US,D,20210520,000000,16.9726,17.431,16.4743,17.3413,3072635.1971482,0
+SM.US,D,20210521,000000,17.8197,18.2423,17.3015,17.3214,2807327.9029105,0
+SM.US,D,20210524,000000,17.6802,18.1476,17.0424,18.0689,2835361.3978359,0
+SM.US,D,20210525,000000,17.9991,18.7655,17.431,17.4709,2981654.5207151,0
+SM.US,D,20210526,000000,17.7101,18.914,17.5118,18.8154,3267931.499281,0
+SM.US,D,20210527,000000,19.0247,20.0103,18.9758,19.821,5273011.1947888,0
+SM.US,D,20210528,000000,19.9206,20.0402,19.3027,19.821,2299239.2445356,0
+SM.US,D,20210601,000000,20.7777,22.759,20.4887,22.4002,5592919.5375019,0
+SM.US,D,20210602,000000,22.5099,24.6825,22.0723,24.1643,6243871.7584406,0
+SM.US,D,20210603,000000,23.4866,24.2889,22.9683,23.5862,3302066.5612861,0
+SM.US,D,20210604,000000,23.8752,24.2719,22.9384,23.666,1963021.9277534,0
+SM.US,D,20210607,000000,23.8354,24.1543,22.9882,23.058,2074799.7067785,0
+SM.US,D,20210608,000000,22.8687,23.5563,22.162,22.6195,2946162.885993,0
+SM.US,D,20210609,000000,22.7192,23.36,22.1222,22.5896,3572438.9288043,0
+SM.US,D,20210610,000000,22.3803,22.759,21.0468,21.4554,3452999.3233985,0
+SM.US,D,20210611,000000,21.9039,22.2308,21.4754,21.6548,2031202.750749,0
+SM.US,D,20210614,000000,21.8641,22.4999,21.1564,21.296,3466913.224187,0
+SM.US,D,20210615,000000,21.4056,22.5697,21.4056,22.5697,2202578.4215413,0
+SM.US,D,20210616,000000,22.162,22.9584,21.9139,22.3903,2380506.1780154,0
+SM.US,D,20210617,000000,22.2218,22.6893,20.1498,20.987,3724060.011097,0
+SM.US,D,20210618,000000,20.2794,21.2162,19.9007,20.8276,4373562.3447752,0
+SM.US,D,20210621,000000,21.286,22.5846,21.0966,22.5597,2592489.7293018,0
+SM.US,D,20210622,000000,22.4102,22.9534,21.6448,22.9285,2222839.7180454,0
+SM.US,D,20210623,000000,23.5663,25.1499,23.4965,24.1144,3290956.1103284,0
+SM.US,D,20210624,000000,24.2241,26.2353,24.0148,26.0469,4830458.4439643,0
+SM.US,D,20210625,000000,26.4446,26.7585,25.7479,26.5442,5366048.8047055,0
+SM.US,D,20210628,000000,26.5343,26.5442,24.2241,24.3935,4006529.1542628,0
+SM.US,D,20210629,000000,25.0513,25.7878,23.8055,23.9749,2763775.0956973,0
+SM.US,D,20210630,000000,24.2241,24.7224,24.0247,24.533,2382758.7710254,0
+SM.US,D,20210701,000000,25.8476,26.3748,24.9516,25.4091,3073042.5703162,0
+SM.US,D,20210702,000000,25.1509,25.3991,24.6716,24.9616,2022602.7620234,0
+SM.US,D,20210706,000000,25.0413,25.1111,23.2773,23.8752,2372250.3493799,0
+SM.US,D,20210707,000000,23.7955,24.4633,22.3703,22.8786,2667220.6312148,0
+SM.US,D,20210708,000000,21.9139,23.2972,21.3657,22.5996,2857482.9649149,0
+SM.US,D,20210709,000000,22.8587,23.955,22.5398,23.5165,2007394.4982135,0
+SM.US,D,20210712,000000,22.7291,23.3869,22.46,22.9584,1229875.6481941,0
+SM.US,D,20210713,000000,22.8487,23.2972,22.2218,22.5198,2458453.9232202,0
+SM.US,D,20210714,000000,22.7092,23.0082,20.7678,21.0169,3049907.5872282,0
+SM.US,D,20210715,000000,20.5684,21.3059,20.0701,20.3392,2832041.2061788,0
+SM.US,D,20210716,000000,20.6083,20.7428,18.8752,19.0047,3929528.6018425,0
+SM.US,D,20210719,000000,17.8496,18.6728,17.2327,18.039,4687028.9738471,0
+SM.US,D,20210720,000000,18.2274,19.1144,18.0191,18.5662,3099692.4012056,0
+SM.US,D,20210721,000000,19.224,20.3791,19.2031,19.6515,3108625.5128173,0
+SM.US,D,20210722,000000,19.5618,19.5917,18.3868,18.9649,2680978.0043822,0
+SM.US,D,20210723,000000,19.2828,19.2828,18.1775,18.5463,1814533.4046488,0
+SM.US,D,20210726,000000,18.616,19.6216,18.616,19.204,2230495.524133,0
+SM.US,D,20210727,000000,18.8752,18.935,17.5506,18.1377,3012369.0528444,0
+SM.US,D,20210728,000000,18.3519,18.93,17.8795,18.636,2204712.6154533,0
+SM.US,D,20210729,000000,18.9848,19.2339,18.1197,18.4466,2764771.4542091,0
+SM.US,D,20210730,000000,18.6459,19.1741,17.9892,18.626,4260519.3008122,0
+SM.US,D,20210802,000000,18.6858,20.0881,18.1476,18.6459,3632809.4248555,0
+SM.US,D,20210803,000000,18.4167,19.3027,17.7799,18.8951,3622445.490245,0
+SM.US,D,20210804,000000,18.4765,18.7755,17.2616,17.3314,3549958.1509023,0
+SM.US,D,20210805,000000,17.6104,18.4865,17.6104,18.039,2888825.6142934,0
+SM.US,D,20210806,000000,18.337,18.8602,18.029,18.5961,2019041.7586414,0
+SM.US,D,20210809,000000,17.8596,18.2871,17.5307,17.7101,2736062.6830718,0
+SM.US,D,20210810,000000,17.9792,19.0546,17.7699,18.6858,2435788.5229958,0
+SM.US,D,20210811,000000,18.4566,18.9399,17.8795,18.925,2050478.7259454,0
+SM.US,D,20210812,000000,18.7456,19.0346,18.2772,18.8951,1845586.0765752,0
+SM.US,D,20210813,000000,18.7456,18.7855,17.7799,17.8397,1836760.3268575,0
+SM.US,D,20210816,000000,17.2417,17.2915,16.5141,16.843,2790310.5410173,0
+SM.US,D,20210817,000000,16.6337,17.2507,16.3198,16.5042,1955204.5771337,0
+SM.US,D,20210818,000000,16.4543,16.8331,15.6281,15.6879,2700132.5703339,0
+SM.US,D,20210819,000000,15.1797,15.5384,14.771,15.2395,3951731.4428787,0
+SM.US,D,20210820,000000,15.0401,15.389,14.7312,15.1996,2853845.7044867,0
+SM.US,D,20210823,000000,16.0966,16.6288,16.0079,16.554,2544507.9931147,0
+SM.US,D,20210824,000000,16.9427,17.4809,16.8131,17.3314,2668844.1035936,0
+SM.US,D,20210825,000000,17.4111,18.041,17.0075,17.74,2030985.0168144,0
+SM.US,D,20210826,000000,17.4709,17.8496,17.1919,17.441,2466619.4474589,0
+SM.US,D,20210827,000000,17.8297,19.3226,17.8297,18.9649,2649210.9243386,0
+SM.US,D,20210830,000000,19.4024,19.4123,18.5363,18.7954,1898602.7845772,0
+SM.US,D,20210831,000000,18.6808,19.3695,18.3968,19.0247,2500637.1137481,0
+SM.US,D,20210901,000000,19.0047,19.2339,18.5463,18.7755,1779168.1960823,0
+SM.US,D,20210902,000000,19.0446,20.698,19.0326,20.0602,2568799.8758644,0
+SM.US,D,20210903,000000,19.9306,20.2395,19.4422,19.6117,1690957.8578678,0
+SM.US,D,20210907,000000,19.3226,20.1299,19.0854,19.4821,1452875.3325127,0
+SM.US,D,20210908,000000,19.7014,20.1498,19.1393,19.4422,2274941.3414928,0
+SM.US,D,20210909,000000,19.0944,20.1479,18.935,19.7213,2150920.2930207,0
+SM.US,D,20210910,000000,20.2296,20.5585,19.7113,19.7512,1752753.1566247,0
+SM.US,D,20210913,000000,20.1498,21.0568,20.0901,20.6581,2644515.0957029,0
+SM.US,D,20210914,000000,21.0667,21.4754,19.9505,20.1797,2353428.9063143,0
+SM.US,D,20210915,000000,21.1465,23.0879,21.1465,22.9285,4190320.6762383,0
+SM.US,D,20210916,000000,22.6195,22.9683,22.1521,22.5198,2606038.3989742,0
+SM.US,D,20210917,000000,22.8886,23.2424,22.0634,22.2906,5217382.6829538,0
+SM.US,D,20210920,000000,20.9173,21.9238,20.7478,21.4953,2874612.7056131,0
+SM.US,D,20210921,000000,22.0733,22.3105,20.8874,21.3657,2324577.6549064,0
+SM.US,D,20210922,000000,21.9338,22.9185,21.9338,22.6693,2227771.341495,0
+SM.US,D,20210923,000000,22.8089,23.9699,22.6295,23.7756,1934541.9277547,0
+SM.US,D,20210924,000000,23.347,24.3237,23.0779,24.0347,1866722.3223465,0
+SM.US,D,20210927,000000,24.8918,26.5542,24.8121,26.2751,3703667.2715263,0
+SM.US,D,20210928,000000,26.8133,27.1721,25.3493,25.4589,4683578.3425057,0
+SM.US,D,20210929,000000,25.2596,26.3947,24.7025,26.2851,2567068.0382094,0
+SM.US,D,20210930,000000,26.0768,26.7734,25.3383,26.2751,2776919.4023483,0
+SM.US,D,20211001,000000,26.4745,28.079,26.4645,27.7501,2330503.6301034,0
+SM.US,D,20211004,000000,28.3471,29.0149,27.7202,28.8255,3595065.1971234,0
+SM.US,D,20211005,000000,29.6228,30.2696,28.1289,29.3438,3159214.0359265,0
+SM.US,D,20211006,000000,28.4966,29.3039,27.8797,28.2973,2765242.0404548,0
+SM.US,D,20211007,000000,28.3471,30.8178,28.0093,30.1899,3378928.6469645,0
+SM.US,D,20211008,000000,30.439,31.345,29.9218,30.2098,2927630.4169973,0
+SM.US,D,20211011,000000,31.3151,31.943,30.439,30.5088,2062965.8172638,0
+SM.US,D,20211012,000000,30.439,30.9174,28.9351,29.3637,2237219.1881688,0
+SM.US,D,20211013,000000,29.0747,29.4733,28.2475,29.1444,2565742.5703403,0
+SM.US,D,20211014,000000,29.9816,30.4789,28.8155,29.2541,2021456.8995657,0
+SM.US,D,20211015,000000,29.8919,30.5138,28.9551,28.975,2554587.9705663,0
+SM.US,D,20211018,000000,29.6128,31.7137,29.3537,29.8919,2882181.2174504,0
+SM.US,D,20211019,000000,30.2497,30.6294,29.2042,29.9716,1908790.1239228,0
+SM.US,D,20211020,000000,29.2042,30.9374,29.0846,30.6882,1556374.205112,0
+SM.US,D,20211021,000000,30.3793,30.6284,29.3139,29.6427,1587724.881548,0
+SM.US,D,20211022,000000,30.0713,30.7281,29.1444,30.6882,1753976.2795108,0
+SM.US,D,20211025,000000,31.4108,33.1499,31.4108,32.512,2818087.1701028,0
+SM.US,D,20211026,000000,32.8708,34.1854,32.4473,33.5087,3353823.0212611,0
+SM.US,D,20211027,000000,32.9506,34.2751,31.9639,32.1433,3113410.6424676,0
+SM.US,D,20211028,000000,31.7945,32.3825,31.047,31.9739,2363233.9570466,0
+SM.US,D,20211029,000000,34.012,37.2052,32.7911,34.1953,5814950.95801,0
+SM.US,D,20211101,000000,35.0724,37.0158,35.0026,36.5075,3331727.542119,0
+SM.US,D,20211102,000000,36.2783,37.5141,35.7003,36.3182,2675014.9040442,0
+SM.US,D,20211103,000000,35.182,36.6271,34.9229,34.9926,2160167.463257,0
+SM.US,D,20211104,000000,36.368,37.1553,34.584,35.3813,2545358.8612094,0
+SM.US,D,20211105,000000,35.8298,37.0955,35.3614,36.9062,2539252.2772187,0
+SM.US,D,20211108,000000,37.2749,38.1111,37.2749,37.5241,2212605.219737,0
+SM.US,D,20211109,000000,37.0756,37.5141,36.2335,37.2351,1874569.7744318,0
+SM.US,D,20211110,000000,36.5275,36.8165,33.4887,33.987,2537034.8025852,0
+SM.US,D,20211111,000000,34.4744,35.5528,34.2153,34.8531,1278173.4497701,0
+SM.US,D,20211112,000000,34.3747,34.6239,33.7877,34.4146,1535752.6944028,0
+SM.US,D,20211115,000000,34.1953,35.3714,33.1798,34.6239,1697558.1058945,0
+SM.US,D,20211116,000000,34.584,34.8432,33.8675,34.2751,1438184.8139114,0
+SM.US,D,20211117,000000,33.6183,34.4246,32.4423,32.7413,2372631.634611,0
+SM.US,D,20211118,000000,33.0104,34.2472,31.9739,32.8011,1961214.8364344,0
+SM.US,D,20211119,000000,31.2164,31.2164,29.6926,30.0912,3409625.1182145,0
+SM.US,D,20211122,000000,30.1401,31.4955,30.1301,30.2896,2884301.3640117,0
+SM.US,D,20211123,000000,30.9972,32.4074,30.9972,31.8742,3093142.3222882,0
+SM.US,D,20211124,000000,31.0071,33.3492,31.0071,33.1897,2086085.749619,0
+SM.US,D,20211126,000000,29.9617,30.3494,27.4302,28.5664,3093361.059605,0
+SM.US,D,20211129,000000,30.9075,30.9573,29.1444,30.0912,2841042.5477793,0
+SM.US,D,20211130,000000,28.6262,29.2441,27.5299,28.8953,3153404.4530632,0
+SM.US,D,20211201,000000,30.3195,30.4988,27.0515,27.0814,3712629.4812215,0
+SM.US,D,20211202,000000,26.7027,28.5664,25.5277,28.0681,3639064.5094099,0
+SM.US,D,20211203,000000,29.1046,29.6029,27.0914,27.9784,2515066.7529808,0
+SM.US,D,20211206,000000,28.7956,29.8122,27.5698,29.274,2395011.0709121,0
+SM.US,D,20211207,000000,30.0414,31.8642,30.0414,31.4157,2845024.9716799,0
+SM.US,D,20211208,000000,31.5852,32.2928,30.9972,31.8244,2764615.9299701,0
+SM.US,D,20211209,000000,31.4456,31.7147,30.8078,31.4257,2179618.0269539,0
+SM.US,D,20211210,000000,32.8011,33.1499,31.047,32.6416,4710699.763023,0
+SM.US,D,20211213,000000,31.8343,31.9938,29.5431,30.0713,3052835.4564502,0
+SM.US,D,20211214,000000,29.4434,30.1899,28.8255,29.1145,2714608.3651472,0
+SM.US,D,20211215,000000,28.7956,29.9706,27.0814,29.5331,3925259.2106364,0
+SM.US,D,20211216,000000,30.3793,30.7679,27.5997,27.6395,3592177.4631889,0
+SM.US,D,20211217,000000,27.1013,28.3172,26.8322,26.9618,12315035.354544,0
+SM.US,D,20211220,000000,25.8266,27.2708,25.139,27.1611,3735838.7145913,0
+SM.US,D,20211221,000000,27.799,29.0049,27.5,28.8753,2739035.7044921,0
+SM.US,D,20211222,000000,28.7059,29.7225,28.098,29.0448,1820351.0145696,0
+SM.US,D,20211223,000000,29.3936,29.5929,28.6262,28.8953,1299395.9864095,0
+SM.US,D,20211227,000000,28.8654,31.1666,28.6361,31.0769,1661440.3606877,0
+SM.US,D,20211228,000000,31.0171,31.7247,30.1999,30.3195,1553666.0765891,0
+SM.US,D,20211229,000000,30.17,30.9274,29.8919,30.6483,1418887.767689,0
+SM.US,D,20211230,000000,30.6085,30.9972,29.4335,29.5132,1010897.5196814,0
+SM.US,D,20211231,000000,29.3737,29.7025,29.0348,29.3737,971726.48247918,0
+SM.US,D,20220103,000000,29.3836,31.5852,29.3139,31.5353,1972814.9378995,0
+SM.US,D,20220104,000000,31.7945,34.3149,31.7945,34.0169,1956949.458757,0
+SM.US,D,20220105,000000,34.8731,35.2019,32.7811,32.9007,2084610.777804,0
+SM.US,D,20220106,000000,34.1854,35.5856,33.5286,34.3149,2399580.4733922,0
+SM.US,D,20220107,000000,34.3149,34.594,32.223,32.6416,2396379.6842153,0
+SM.US,D,20220110,000000,32.8011,32.9306,30.1012,31.7347,3126366.3132674,0
+SM.US,D,20220111,000000,32.0038,34.4196,31.346,34.1654,2451763.3707967,0
+SM.US,D,20220112,000000,34.5242,35.1621,33.9223,34.6937,2308943.9570492,0
+SM.US,D,20220113,000000,34.3747,35.5557,34.0867,34.6139,2111263.6188399,0
+SM.US,D,20220114,000000,34.5242,36.5574,34.5242,36.5075,1896779.6391432,0
+SM.US,D,20220118,000000,37.4145,37.8131,34.0967,34.6339,2997582.2095531,0
+SM.US,D,20220119,000000,35.2518,35.4611,32.831,33.5585,1712487.4294564,0
+SM.US,D,20220120,000000,33.0004,35.2418,32.4722,32.8509,2150985.5128628,0
+SM.US,D,20220121,000000,32.1333,33.3093,30.9573,31.2463,2335383.0776793,0
+SM.US,D,20220124,000000,29.8919,32.6316,28.8056,32.4722,1962170.0562765,0
+SM.US,D,20220125,000000,32.0137,34.4445,30.8825,34.007,2198407.3617895,0
+SM.US,D,20220126,000000,34.7535,35.4212,33.0203,33.8077,2658906.6064125,0
+SM.US,D,20220127,000000,34.8133,35.6903,32.1682,32.831,2461095.8285189,0
+SM.US,D,20220128,000000,33.6482,34.2252,31.9739,33.5386,2347110.6086821,0
+SM.US,D,20220131,000000,33.409,33.5386,31.9838,32.6914,1979540.6086996,0
+SM.US,D,20220201,000000,32.2629,35.491,31.8054,34.893,2591317.7789073,0
+SM.US,D,20220202,000000,35.1122,35.3215,33.6382,35.1621,1871931.8826619,0
+SM.US,D,20220203,000000,34.3648,35.3116,33.4788,34.893,1883466.7642848,0
+SM.US,D,20220204,000000,35.3614,38.0922,35.1421,36.2584,2797880.0562368,0
+SM.US,D,20220207,000000,35.8896,36.1587,34.5143,34.893,1772829.8308064,0
+SM.US,D,20220208,000000,34.6239,34.9926,32.9406,33.3093,2128220.7778019,0
+SM.US,D,20220209,000000,33.3093,34.7834,33.2495,34.6837,1986623.4835583,0
+SM.US,D,20220210,000000,34.1754,36.667,34.1754,34.9727,2338084.182527,0
+SM.US,D,20220211,000000,35.4611,37.6935,35.2518,37.1055,2855604.6334607,0
+SM.US,D,20220214,000000,36.7168,36.8563,34.8731,35.4112,3212592.964898,0
+SM.US,D,20220215,000000,33.8376,34.8432,32.9107,34.4545,2348074.8589639,0
+SM.US,D,20220216,000000,35.172,36.1388,34.1754,34.5442,2211879.7744157,0
+SM.US,D,20220217,000000,34.594,36.5524,34.5741,35.0823,2687867.2264788,0
+SM.US,D,20220218,000000,34.0867,35.0823,33.5784,34.1266,2061620.2817509,0
+SM.US,D,20220222,000000,35.8199,36.069,32.9207,33.7479,2421646.8544509,0
+SM.US,D,20220223,000000,34.2751,35.3614,33.8376,34.2252,2961846.7529596,0
+SM.US,D,20220224,000000,35.3714,35.8996,32.9805,34.6638,4691557.2376575,0
+SM.US,D,20220225,000000,32.9107,33.4887,31.4157,32.4522,5683811.9163026,0
+SM.US,D,20220228,000000,32.5519,35.4611,32.4493,35.3813,3425671.2061506,0
+SM.US,D,20220301,000000,36.368,38.3304,35.9693,37.3846,3459137.0122369,0
+SM.US,D,20220302,000000,38.6293,39.626,37.7433,38.2606,3389997.9592526,0
+SM.US,D,20220303,000000,37.7633,38.2008,36.654,37.9227,2265723.2693399,0
+SM.US,D,20220304,000000,38.2407,40.0745,38.142,39.7456,3465843.6187755,0
+SM.US,D,20220307,000000,40.1044,42.2262,38.9383,40.6724,4839227.0008974,0
+SM.US,D,20220308,000000,41.7488,43.5318,38.0822,39.7555,4256234.8588732,0
+SM.US,D,20220309,000000,37.8231,39.4466,37.0856,38.8486,4999171.1384321,0
+SM.US,D,20220310,000000,39.4466,40.0934,38.1729,39.8751,2527572.9085608,0
+SM.US,D,20220311,000000,39.1675,39.6957,37.6536,37.8829,2516670.1577158,0
+SM.US,D,20220314,000000,36.7965,37.0258,33.9372,35.9195,3257440.1351327,0
+SM.US,D,20220315,000000,34.0269,37.1603,33.4887,36.8264,3518852.29972,0
+SM.US,D,20220316,000000,36.3979,36.956,34.883,35.7401,3101758.3651288,0
+SM.US,D,20220317,000000,37.5241,38.7888,37.1105,38.4898,2416026.9108209,0
+SM.US,D,20220318,000000,39.0579,39.0778,37.6835,38.5994,4283567.993032,0
+SM.US,D,20220321,000000,39.7755,40.6525,38.739,39.5064,2232001.6007958,0
+SM.US,D,20220322,000000,39.1277,39.4476,37.8231,38.6094,1690687.9480594,0
+SM.US,D,20220323,000000,39.7256,40.2638,39.0679,39.6858,1340358.0608157,0
+SM.US,D,20220324,000000,39.5163,40.0147,38.9682,39.6658,1332177.4858442,0
+SM.US,D,20220325,000000,39.3469,42.3358,39.3469,42.3258,2238562.7169173,0
+SM.US,D,20220328,000000,41.2106,41.4697,39.9947,41.2903,2067228.1847946,0
+SM.US,D,20220329,000000,39.8552,40.8917,38.2805,40.8817,2315037.4970715,0
+SM.US,D,20220330,000000,41.7986,42.3657,40.2439,40.4532,1277750.0224872,0
+SM.US,D,20220331,000000,39.8552,40.6625,38.6792,38.8087,1791303.1002531,0
+SM.US,D,20220401,000000,38.9981,40.8817,38.6891,40.8618,1611858.2299121,0
+SM.US,D,20220404,000000,41.689,42.0777,40.3535,40.503,1698681.8939441,0
+SM.US,D,20220405,000000,40.9316,41.4,38.7091,38.729,1489138.5681367,0
+SM.US,D,20220406,000000,39.5263,39.6858,37.7035,38.4101,1585592.6944004,0
+SM.US,D,20220407,000000,39.0978,40.792,38.2805,39.9848,2579102.6041615,0
+SM.US,D,20220408,000000,40.1343,40.8718,39.8552,40.2738,1518750.3832424,0
+SM.US,D,20220411,000000,39.4366,39.4665,38.0722,38.8685,2375493.2806086,0
+SM.US,D,20220412,000000,39.925,41.9182,39.925,40.8618,2265348.0044019,0
+SM.US,D,20220413,000000,41.6392,43.0335,40.9116,41.8883,2194931.6458934,0
+SM.US,D,20220414,000000,41.7388,42.2063,41.1608,41.2007,1138257.8240722,0
+SM.US,D,20220418,000000,41.7588,42.1275,40.503,40.6924,1584238.1284478,0
+SM.US,D,20220419,000000,40.3436,40.792,39.6509,39.9449,1702517.8240454,0
+SM.US,D,20220420,000000,40.4432,40.8817,39.8153,40.1542,2715444.182509,0
+SM.US,D,20220421,000000,40.6027,40.9714,37.563,37.8221,2551874.8251324,0
+SM.US,D,20220422,000000,37.7224,38.1111,35.3205,35.5498,2457606.0652721,0
+SM.US,D,20220425,000000,34.3737,35.4003,32.4203,35.191,2933136.9784401,0
+SM.US,D,20220426,000000,35.171,35.7491,34.0947,34.1246,2006157.3279768,0
+SM.US,D,20220427,000000,34.1644,35.1212,33.2675,34.7824,2085266.9897543,0
+SM.US,D,20220428,000000,34.8222,36.3222,33.706,35.8089,1691746.5162668,0
+SM.US,D,20220429,000000,35.8787,37.5829,35.2906,35.4102,3314500.4733487,0
+SM.US,D,20220502,000000,34.6129,34.7724,32.4303,34.4634,3267554.2275786,0
+SM.US,D,20220503,000000,34.7923,37.6228,34.6528,37.4932,2268244.7687761,0
+SM.US,D,20220504,000000,38.5297,39.6658,37.1643,39.6459,3302469.9209253,0
+SM.US,D,20220505,000000,39.6658,40.1343,37.0896,37.7124,2350988.6808353,0
+SM.US,D,20220506,000000,38.4599,39.2572,37.1743,38.7988,1940420.7439889,0
+SM.US,D,20220509,000000,37.4633,37.4633,33.4867,33.696,3549823.6976892,0
+SM.US,D,20220510,000000,34.5033,36.3371,32.809,34.5731,2977276.7642328,0
+SM.US,D,20220511,000000,35.3803,36.5763,33.713,33.8954,1715047.0574157,0
+SM.US,D,20220512,000000,33.4269,33.9053,32.0117,33.0283,2400457.4294237,0
+SM.US,D,20220513,000000,34.1246,35.5946,34.1246,35.181,2083043.4948277,0
+SM.US,D,20220516,000000,35.6594,37.0829,35.5896,36.1876,1368613.3032044,0
+SM.US,D,20220517,000000,36.965,38.0015,36.4567,37.9317,1782187.3730833,0
+SM.US,D,20220518,000000,38.2307,38.2755,35.3205,36.5564,2421787.3279571,0
+SM.US,D,20220519,000000,35.6793,38.3702,35.48,37.4234,2743444.5658223,0
+SM.US,D,20220520,000000,37.7025,38.5679,36.2773,37.4334,2635284.9829638,0
+SM.US,D,20220523,000000,37.6626,40.3336,37.1344,40.224,2555338.5004422,0
+SM.US,D,20220524,000000,39.5363,40.7522,38.9283,40.0446,1618473.5286717,0
+SM.US,D,20220525,000000,39.9449,43.2936,39.8452,43.1839,3131403.2918467,0
+SM.US,D,20220526,000000,43.5029,46.6422,43.4929,46.2536,3002200.7777604,0
+SM.US,D,20220527,000000,45.9546,49.5723,45.5061,49.5524,2646973.3820613,0
+SM.US,D,20220531,000000,50.559,52.7814,47.4944,48.1073,5415843.6525047,0
+SM.US,D,20220601,000000,49.0342,50.1255,47.8083,48.9744,2340690.9694491,0
+SM.US,D,20220602,000000,47.9777,49.5317,47.5791,48.4661,2145642.5027165,0
+SM.US,D,20220603,000000,48.5059,50.5092,48.0575,50.0507,2127054.8477005,0
+SM.US,D,20220606,000000,50.549,52.8213,49.961,52.2234,2872440.383178,0
+SM.US,D,20220607,000000,51.9642,54.2465,51.3762,54.1768,2172696.6966273,0
+SM.US,D,20220608,000000,54.6252,54.7847,51.9842,52.5124,2380610.5297628,0
+SM.US,D,20220609,000000,52.034,53.0605,51.1923,51.6055,1646484.9491889,0
+SM.US,D,20220610,000000,50.8281,52.2134,49.1139,50.3896,1392912.2096294,0
+SM.US,D,20220613,000000,47.888,49.3531,45.7453,48.0276,2196336.3809554,0
+SM.US,D,20220614,000000,49.5325,50.5789,46.9512,48.5159,2043875.4677721,0
+SM.US,D,20220615,000000,48.5956,49.3331,46.8017,47.7585,2254823.5286414,0
+SM.US,D,20220616,000000,45.9845,46.9163,42.6557,43.154,2898007.5646875,0
+SM.US,D,20220617,000000,43.0544,43.3434,38.8586,39.5761,4636808.6920006,0
+SM.US,D,20220621,000000,40.8618,41.5146,39.616,40.3037,2444862.1081138,0
+SM.US,D,20220622,000000,36.9849,38.2207,35.9982,36.2673,2581224.7574872,0
+SM.US,D,20220623,000000,36.8155,37.0447,34.7525,35.7292,3020372.0291687,0
+SM.US,D,20220624,000000,36.3869,36.955,34.295,35.4202,8385043.1901314,0
+SM.US,D,20220627,000000,36.2574,37.6128,35.5896,36.965,3189515.1745947,0
+SM.US,D,20220628,000000,38.1609,38.8685,36.7382,38.4699,2470459.3910889,0
+SM.US,D,20220629,000000,39.1476,39.6359,35.6195,35.779,1905101.691003,0
+SM.US,D,20220630,000000,34.284,35.5199,33.6462,34.0748,2112494.7687835,0
+SM.US,D,20220701,000000,34.4236,34.7606,32.5499,33.9651,1759786.8657563,0
+SM.US,D,20220705,000000,32.7492,32.8489,30.5885,31.2144,2421666.9220946,0
+SM.US,D,20220706,000000,30.7061,31.5203,29.1713,30.2577,3668990.3831402,0
+SM.US,D,20220707,000000,31.643,33.5416,31.2942,33.0881,2611429.5714655,0
+SM.US,D,20220708,000000,33.397,34.1643,32.3904,33.0781,2351939.8871486,0
+SM.US,D,20220711,000000,32.6097,33.3572,31.8921,33.1479,1574835.4339725,0
+SM.US,D,20220712,000000,31.4935,32.2509,30.3573,31.8722,2340892.6492687,0
+SM.US,D,20220713,000000,31.344,33.2476,31.344,32.1014,1794881.1611323,0
+SM.US,D,20220714,000000,30.746,31.8323,30.1431,31.7227,1615195.4790664,0
+SM.US,D,20220715,000000,32.6795,32.8185,31.4337,31.9719,1625826.3133387,0
+SM.US,D,20220718,000000,33.0781,34.264,32.7991,33.1479,1321629.9322934,0
+SM.US,D,20220719,000000,32.7193,35.0415,32.6795,34.9418,1500737.6662195,0
+SM.US,D,20220720,000000,34.593,36.4966,34.2541,36.4567,1262444.4306052,0
+SM.US,D,20220721,000000,35.0614,35.5597,33.8057,35.49,1456307.9029748,0
+SM.US,D,20220722,000000,35.47,36.078,34.0947,34.6229,1633388.8048829,0
+SM.US,D,20220725,000000,35.49,37.3238,34.882,36.5863,1992320.6876167,0
+SM.US,D,20220726,000000,37.1643,37.5132,35.789,36.2972,1439468.1397287,0
+SM.US,D,20220727,000000,36.7956,39.038,36.4168,38.7589,1514252.2208976,0
+SM.US,D,20220728,000000,39.4566,40.2339,37.5076,39.2473,1729251.9390384,0
+SM.US,D,20220729,000000,40.3236,41.8485,40.1941,41.1409,1649846.2795157,0
+SM.US,D,20220801,000000,39.8452,40.0794,38.4101,39.606,1677245.6368989,0
+SM.US,D,20220802,000000,39.5961,39.8751,38.4998,39.2273,2117182.5703616,0
+SM.US,D,20220803,000000,39.5961,39.5961,36.5065,37.1045,1857370.8003627,0
+SM.US,D,20220804,000000,37.1543,38.0912,35.3006,36.8753,3815425.9862899,0
+SM.US,D,20220805,000000,36.2474,38.7988,36.1079,37.9716,1669279.7857155,0
+SM.US,D,20220808,000000,37.4932,38.1111,36.8155,37.2241,1494168.5230406,0
+SM.US,D,20220809,000000,38.0413,38.8287,37.0547,37.4533,1330494.8139165,0
+SM.US,D,20220810,000000,37.3836,38.6094,36.2275,38.2805,1413393.2468325,0
+SM.US,D,20220811,000000,39.4566,41.4299,39.3868,41.2106,1612671.9728659,0
+SM.US,D,20220812,000000,40.9714,42.4066,40.3635,42.0378,1340414.2502181,0
+SM.US,D,20220815,000000,39.9648,41.39,38.4659,40.8219,1897581.3415107,0
+SM.US,D,20220816,000000,41.1608,42.1574,39.3469,40.2738,1326660.8905796,0
+SM.US,D,20220817,000000,40.2838,41.4099,39.6559,41.1309,1216428.3201226,0
+SM.US,D,20220818,000000,42.0677,43.7221,41.8584,43.5427,1262587.9142579,0
+SM.US,D,20220819,000000,42.9846,43.7326,42.1176,42.3667,1186001.7586809,0
+SM.US,D,20220822,000000,41.8285,43.3185,40.3236,43.174,1441481.9277782,0
+SM.US,D,20220823,000000,44.4497,46.8316,44.1407,45.0078,2265678.1171415,0
+SM.US,D,20220824,000000,45.3466,46.0841,44.9879,45.8549,1268769.7519126,0
+SM.US,D,20220825,000000,46.3931,46.7469,45.247,46.1041,1165775.5805534,0
+SM.US,D,20220826,000000,45.8051,46.712,44.6988,45.1473,918655.59183909,0
+SM.US,D,20220829,000000,44.8284,47.0309,44.4397,46.1041,1413020.9920411,0
+SM.US,D,20220830,000000,44.9679,45.1672,42.6856,43.9713,1374368.7034296,0
+SM.US,D,20220831,000000,42.6059,44.7985,42.0478,43.9214,1970628.5681138,0
+SM.US,D,20220901,000000,43.0643,43.154,41.091,42.0079,1277536.3020813,0
+SM.US,D,20220902,000000,43.6823,44.1008,42.6856,43.1142,749371.97290689,0
+SM.US,D,20220906,000000,43.4829,43.9015,42.2571,42.4365,827916.73051307,0
+SM.US,D,20220907,000000,41.7687,43.0046,40.5728,42.6956,2011557.5309078,0
+SM.US,D,20220908,000000,42.9946,44.1706,42.9946,43.6125,1332916.9785161,0
+SM.US,D,20220909,000000,44.659,46.1838,44.5493,45.7851,1625131.9728653,0
+SM.US,D,20220912,000000,46.8316,47.3299,45.8549,46.3632,1261374.8251937,0
+SM.US,D,20220913,000000,45.3566,46.5326,44.4098,44.6191,1510852.7620477,0
+SM.US,D,20220914,000000,45.5659,47.6487,45.3865,46.7419,1326712.0630711,0
+SM.US,D,20220915,000000,45.2669,46.3931,44.4397,44.4895,1239212.119445,0
+SM.US,D,20220916,000000,44.0012,44.2005,41.6192,43.154,2242514.0359701,0
+SM.US,D,20220919,000000,41.3701,43.0444,41.111,42.4265,1084570.8567692,0
+SM.US,D,20220920,000000,42.1873,42.3966,40.8817,41.988,1103934.1262159,0
+SM.US,D,20220921,000000,43.2338,43.5826,40.7422,40.8319,1319607.1138042,0
+SM.US,D,20220922,000000,41.8385,42.2072,39.5263,39.626,1747162.3110782,0
+SM.US,D,20220923,000000,37.1244,37.264,35.2009,35.8189,2724365.2535346,0
+SM.US,D,20220926,000000,35.2906,35.6993,33.6362,33.7459,2335495.4564843,0
+SM.US,D,20220927,000000,34.6628,35.3803,33.4469,34.0449,2580964.8815008,0
+SM.US,D,20220928,000000,34.4136,37.254,33.6761,37.0646,2557662.3335876,0
+SM.US,D,20220929,000000,36.4966,37.7224,35.6096,37.6527,2195837.7000084,0
+SM.US,D,20220930,000000,36.965,37.9815,36.6361,37.4832,1509125.9413037,0
+SM.US,D,20221003,000000,39.5662,41.8784,39.5462,41.2604,2112078.3651758,0
+SM.US,D,20221004,000000,42.7753,43.5876,41.689,43.2039,1775838.9739855,0
+SM.US,D,20221005,000000,43.174,44.8483,42.4165,44.4198,1443368.2862899,0
+SM.US,D,20221006,000000,43.8118,45.6456,43.6324,45.2769,1647822.4576443,0
+SM.US,D,20221007,000000,44.9978,46.8117,44.4596,44.9181,1609199.2671163,0
+SM.US,D,20221010,000000,44.9181,45.7154,43.2836,43.8716,1354078.3088421,0
+SM.US,D,20221011,000000,42.6458,44.2005,42.3767,43.5527,1651146.6628302,0
+SM.US,D,20221012,000000,42.9747,44.2802,42.2371,43.5627,1307279.5602535,0
+SM.US,D,20221013,000000,42.7056,45.3466,42.267,44.9181,2037303.3144466,0
+SM.US,D,20221014,000000,44.36,45.3167,43.0843,43.3434,2355091.5105983,0
+SM.US,D,20221017,000000,40.9914,41.4897,38.9283,41.1508,4756311.5104842,0
+SM.US,D,20221018,000000,41.3501,42.9049,41.0611,42.0976,2019643.7879536,0
+SM.US,D,20221019,000000,41.8485,43.3833,41.6541,43.1341,1693345.9074731,0
+SM.US,D,20221020,000000,43.7919,44.938,42.3169,42.7056,1723311.9164908,0
+SM.US,D,20221021,000000,43.0046,44.4198,41.7986,44.35,1445677.0687024,0
+SM.US,D,20221024,000000,44.38,45.21,43.42,43.82,1217751,0
+SM.US,D,20221025,000000,43.47,44.38,43.17,43.84,952561,0
+SM.US,D,20221026,000000,44.27,45.91,44.27,44.98,1071030,0
+SM.US,D,20221027,000000,45.95,46.88,44.43,44.52,1550956,0
+SM.US,D,20221028,000000,45.16,45.5,43.3345,44.79,1882837,0
+SM.US,D,20221031,000000,44.27,45.86,43.91,44.98,2603720,0
+SM.US,D,20221101,000000,46.2,46.4,45.13,45.89,1781168,0
+SM.US,D,20221102,000000,45.66,46.15,43.96,44.18,1638342,0
+SM.US,D,20221103,000000,43.65,45.5,43.41,44.81,1801543,0
+SM.US,D,20221104,000000,46.49,48.47,44.32,46.09,2611627,0
+SM.US,D,20221107,000000,46.49,48.55,45.9,48.38,1592227,0
+SM.US,D,20221108,000000,48.21,48.39,46.4,48.08,2020174,0
+SM.US,D,20221109,000000,47,47,42.965,43.04,1585384,0
+SM.US,D,20221110,000000,44.14,44.89,43.11,44.52,2292185,0
+SM.US,D,20221111,000000,45.86,47.88,45.43,46.76,1425743,0
+SM.US,D,20221114,000000,46.47,47.67,46.03,46.04,1020771,0
+SM.US,D,20221115,000000,46.56,48.09,45.8155,47.62,1108214,0
+SM.US,D,20221116,000000,46.68,47.1842,45.3,45.77,1638001,0
+SM.US,D,20221117,000000,45,45.19,43.91,45.16,977559,0
+SM.US,D,20221118,000000,43.75,44.57,42.39,44.4,1115716,0
+SM.US,D,20221121,000000,43.17,43.4,40.85,42.73,1738296,0
+SM.US,D,20221122,000000,43.69,44.72,43.0784,44.61,1229823,0
+SM.US,D,20221123,000000,43.51,44.0885,42.96,43.74,719413,0
+SM.US,D,20221125,000000,44.19,44.5,43.66,43.7,335258,0
+SM.US,D,20221128,000000,41.75,42.79,41.6,42.14,1000317,0
+SM.US,D,20221129,000000,43.02,43.64,41.8,42.36,1947892,0
+SM.US,D,20221130,000000,43.38,43.82,41.55,43.11,1988144,0
+SM.US,D,20221201,000000,43.51,43.9,41.56,41.63,1293621,0
+SM.US,D,20221202,000000,41.26,42.48,40.88,41.11,1850817,0
+SM.US,D,20221205,000000,42.18,42.88,38.81,39.18,2238106,0
+SM.US,D,20221206,000000,38.79,39.435,37.66,38.26,1524656,0
+SM.US,D,20221207,000000,38.44,38.83,36.63,36.65,1946194,0
+SM.US,D,20221208,000000,37.35,37.99,35.22,35.38,1894690,0
+SM.US,D,20221209,000000,35.64,35.84,34.605,34.67,2269955,0
+SM.US,D,20221212,000000,35.13,36.05,34.5,35.88,1903620,0
+SM.US,D,20221213,000000,36.94,37.32,35.94,36.48,2485740,0
+SM.US,D,20221214,000000,36.76,37.16,35.42,35.69,1760714,0
+SM.US,D,20221215,000000,35.2,36.1,34.67,35.5,1195660,0
+SM.US,D,20221216,000000,34.36,34.8,33.53,34.2,4238010,0
+SM.US,D,20221219,000000,34.68,34.84,33.75,34.2,1492711,0
+SM.US,D,20221220,000000,34.11,34.66,33.63,33.87,1184261,0
+SM.US,D,20221221,000000,34.88,35.33,34.1452,35.27,1271659,0
+SM.US,D,20221222,000000,35.16,35.17,32.91,33.96,1581734,0
+SM.US,D,20221223,000000,34.57,35.35,34.25,35.34,1064734,0
+SM.US,D,20221227,000000,35.63,35.63,35.07,35.53,1106804,0
+SM.US,D,20221228,000000,35.4,35.4,33.08,33.25,1124044,0
+SM.US,D,20221229,000000,33.01,34.87,32.85,34.71,1364606,0
+SM.US,D,20221230,000000,34.3,34.91,34.18,34.83,1256450,0
+SM.US,D,20230103,000000,34.5,34.5,31.6101,31.98,1444558,0
+SM.US,D,20230104,000000,30.5,30.88,29.68,30.04,3671568,0
+SM.US,D,20230105,000000,29.91,30.27,29.38,29.73,1912063,0
+SM.US,D,20230106,000000,30.25,30.49,29.615,29.74,1942490,0
+SM.US,D,20230109,000000,30.91,31.44,30.48,30.68,2305874,0
+SM.US,D,20230110,000000,31.12,31.31,30.1543,31.21,1434634,0
+SM.US,D,20230111,000000,31.76,32.05,31.25,31.9,1989696,0
+SM.US,D,20230112,000000,32.31,33.55,32.09,33.07,1430022,0
+SM.US,D,20230113,000000,32.83,33.25,32.38,33.07,1018833,0
+SM.US,D,20230117,000000,33.52,33.75,33.06,33.5,1020095,0
+SM.US,D,20230118,000000,33.87,34.61,32.88,33.17,2155451,0
+SM.US,D,20230119,000000,32.8,33.67,31.84,33.45,2137361,0
+SM.US,D,20230120,000000,33.7,33.74,32.82,33.25,1524844,0
+SM.US,D,20230123,000000,33.56,34.27,33.27,34.02,1126268,0
+SM.US,D,20230124,000000,33.65,34,32.73,32.99,1294756,0
+SM.US,D,20230125,000000,32.73,32.97,31.99,32.91,1013086,0
+SM.US,D,20230126,000000,33.3,33.75,32.51,33.63,1105836,0
+SM.US,D,20230127,000000,33.92,34.15,33.14,33.15,1400786,0
+SM.US,D,20230130,000000,32.63,32.87,31.92,31.98,1042615,0
+SM.US,D,20230131,000000,31.89,32.93,31.5,32.87,1190235,0
+SM.US,D,20230201,000000,32.46,32.97,30.9197,32.46,1600825,0
+SM.US,D,20230202,000000,32.58,33.258,31.57,32.15,1448412,0
+SM.US,D,20230203,000000,32.33,33.2,31.89,32.13,1583146,0
+SM.US,D,20230206,000000,32.01,32.4271,30.84,31.4,1080077,0
+SM.US,D,20230207,000000,31.63,33.05,31.15,32.99,1263835,0
+SM.US,D,20230208,000000,33,33.38,32.1,32.53,1093795,0
+SM.US,D,20230209,000000,32.64,32.76,31.58,31.62,955075,0
+SM.US,D,20230210,000000,32.3,33.38,32.18,33.33,1286900,0
+SM.US,D,20230213,000000,32.95,33.28,32.4301,33.07,812568,0
+SM.US,D,20230214,000000,32.5,33.71,32.13,33.43,2523268,0
+SM.US,D,20230215,000000,32.75,32.75,31.62,32.65,1700965,0
+SM.US,D,20230216,000000,32.4,33.03,31.49,31.5,2559869,0
+SM.US,D,20230217,000000,30.9,31,29.63,30.27,3211226,0
+SM.US,D,20230221,000000,29.96,30.38,29.29,29.53,1799555,0
+SM.US,D,20230222,000000,29.26,29.45,27.92,29.01,3355541,0
+SM.US,D,20230223,000000,29.48,30.28,28.11,29.35,3768355,0
+SM.US,D,20230224,000000,28.96,30.12,28.4301,29.85,2021476,0
+SM.US,D,20230227,000000,29.93,30.49,29.55,29.83,1912824,0
+SM.US,D,20230228,000000,30.23,30.36,29.5,29.51,2497003,0
+SM.US,D,20230301,000000,29.05,30.615,29.01,30.51,2253271,0
+SM.US,D,20230302,000000,30.4,31.25,29.87,30.98,1685538,0
+SM.US,D,20230303,000000,30.7,32.23,30.38,31.9,1949673,0
+SM.US,D,20230306,000000,31.44,31.8,31.05,31.32,1944938,0
+SM.US,D,20230307,000000,31.07,31.25,30.49,30.65,1747503,0
+SM.US,D,20230308,000000,30.31,30.66,29.11,29.55,1892518,0
+SM.US,D,20230309,000000,30.03,30.48,28.84,28.88,2301260,0
+SM.US,D,20230310,000000,28.73,29.41,28.22,28.79,2585418,0
+SM.US,D,20230313,000000,27.72,29.07,27.13,28.48,3038161,0
+SM.US,D,20230314,000000,28.72,29.7,28.1,28.66,2366289,0
+SM.US,D,20230315,000000,27.12,27.6,25.06,25.65,3532234,0
+SM.US,D,20230316,000000,25.02,26.89,24.86,26.88,2409650,0
+SM.US,D,20230317,000000,26.87,26.96,25.27,25.32,5433198,0
+SM.US,D,20230320,000000,25.48,26.75,25.32,26.34,2516398,0
+SM.US,D,20230321,000000,27.14,27.54,26.65,27.22,2004807,0
+SM.US,D,20230322,000000,27.23,27.46,26.31,26.33,1940778,0
+SM.US,D,20230323,000000,26.58,27.04,25.39,25.53,1765821,0
+SM.US,D,20230324,000000,24.79,26.32,24.66,26.28,1590979,0
+SM.US,D,20230327,000000,26.78,27.975,26.105,27.72,1790030,0
+SM.US,D,20230328,000000,27.49,27.995,27.355,27.55,1728397,0
+SM.US,D,20230329,000000,28.3,28.4,27.39,27.76,1146164,0
+SM.US,D,20230330,000000,28.19,28.28,27.61,28.02,1373154,0
+SM.US,D,20230331,000000,28.21,28.51,28.01,28.16,1459521,0
+SM.US,D,20230403,000000,29.93,31.13,29.63,30.89,2579432,0
+SM.US,D,20230404,000000,31.16,31.19,29.35,29.97,1625172,0
+SM.US,D,20230405,000000,29.83,30.23,29.21,29.88,1131233,0
+SM.US,D,20230406,000000,29.71,29.93,29.24,29.62,1027082,0
+SM.US,D,20230410,000000,29.48,30.5,29.48,29.87,1630325,0
+SM.US,D,20230411,000000,30.18,30.21,29.31,29.86,2245152,0
+SM.US,D,20230412,000000,29.87,30.3,29.54,29.85,1629370,0
+SM.US,D,20230413,000000,29.74,31.2,29.65,30.96,2091065,0
+SM.US,D,20230414,000000,31,31.27,30.6,30.94,1242842,0
+SM.US,D,20230417,000000,30.94,30.94,29.935,29.95,1427940,0
+SM.US,D,20230418,000000,29.84,29.94,29.18,29.48,1163515,0
+SM.US,D,20230419,000000,28.74,29.06,28.34,29.05,1774696,0
+SM.US,D,20230420,000000,28.1,28.38,27.51,27.97,1709978,0
+SM.US,D,20230421,000000,27.95,28.045,27.2425,27.29,1421756,0
+SM.US,D,20230424,000000,27.29,28.545,27.18,28.39,1512676,0
+SM.US,D,20230425,000000,27.72,28.1,27.15,27.2,1503877,0
+SM.US,D,20230426,000000,27,27.25,26.02,26.21,1938255,0
+SM.US,D,20230427,000000,26.24,27.08,26.02,26.85,2184346,0
+SM.US,D,20230428,000000,26.87,28.47,26.3,28.08,2560543,0
+SM.US,D,20230501,000000,27.46,28.36,27.24,28.04,2408764,0
+SM.US,D,20230502,000000,27.56,27.61,25.89,26.39,2175296,0
+SM.US,D,20230503,000000,25.81,26.35,25.52,25.7,3025032,0
+SM.US,D,20230504,000000,25.74,26.2,25.2,25.29,2594544,0
+SM.US,D,20230505,000000,26.48,27.04,26.44,26.92,1926464,0
+SM.US,D,20230508,000000,27.7,27.7,26.25,26.41,2270156,0
+SM.US,D,20230509,000000,25.98,26.56,25.74,26.1,1742758,0
+SM.US,D,20230510,000000,26.33,26.33,25.035,25.95,2614784,0
+SM.US,D,20230511,000000,25.45,26.04,25.2,26,1730515,0
+SM.US,D,20230512,000000,26.32,26.48,25.3657,25.79,1527456,0
+SM.US,D,20230515,000000,25.97,26.71,25.86,26.54,1063702,0
+SM.US,D,20230516,000000,26.3,26.615,25.66,25.68,1056836,0
+SM.US,D,20230517,000000,26.04,26.66,25.47,26.56,1280943,0
+SM.US,D,20230518,000000,26.26,26.95,25.85,26.88,916659,0
+SM.US,D,20230519,000000,27.26,27.31,26.59,26.69,1329899,0
+SM.US,D,20230522,000000,26.82,28.43,26.82,28.15,2703683,0
+SM.US,D,20230523,000000,28.35,28.94,28.13,28.2,1658623,0
+SM.US,D,20230524,000000,28.41,29.41,28.18,28.77,1550304,0
+SM.US,D,20230525,000000,28.4,28.48,27.06,27.45,2214089,0
+SM.US,D,20230526,000000,27.53,27.6715,27.08,27.52,1301730,0
+SM.US,D,20230530,000000,26.85,27,26.08,26.6,1268709,0
+SM.US,D,20230531,000000,25.95,26.44,25.84,26.29,1783498,0
+SM.US,D,20230601,000000,26.42,27.24,26.23,26.84,1260281,0
+SM.US,D,20230602,000000,27.45,28.43,27.28,28.21,1421639,0
+SM.US,D,20230605,000000,28.95,28.95,27.12,27.19,1903531,0
+SM.US,D,20230606,000000,26.84,28.36,26.53,28.17,1495884,0
+SM.US,D,20230607,000000,28.45,29.85,28.425,29.58,1616669,0
+SM.US,D,20230608,000000,29.65,29.9,28.94,29.54,1662597,0
+SM.US,D,20230609,000000,29.35,29.545,28.79,29.04,1241567,0
+SM.US,D,20230612,000000,28.4,28.965,27.79,28.1,1593829,0
+SM.US,D,20230613,000000,28.66,29.55,28.45,28.88,1618504,0
+SM.US,D,20230614,000000,29.27,29.45,27.885,28.4,2017260,0
+SM.US,D,20230615,000000,28.44,29.3,28.36,28.73,1658484,0
+SM.US,D,20230616,000000,29.04,29.04,28.325,28.92,2906160,0
+SM.US,D,20230620,000000,28.4,28.585,27.37,27.99,1574174,0
+SM.US,D,20230621,000000,28.44,30.38,28.27,29.76,2851268,0
+SM.US,D,20230622,000000,29.4,29.52,28.43,28.57,1419063,0
+SM.US,D,20230623,000000,28,29.38,27.98,29.09,7518788,0
+SM.US,D,20230626,000000,29.15,30.46,29.15,30.17,2106289,0
+SM.US,D,20230627,000000,29.98,30.76,29.65,30.47,2020724,0
+SM.US,D,20230628,000000,30.29,30.81,29.89,30.75,1380914,0
+SM.US,D,20230629,000000,30.78,31.48,30.41,31.31,1768776,0
+SM.US,D,20230630,000000,31.44,31.89,30.91,31.63,1915729,0
+SM.US,D,20230703,000000,31.68,32.14,31.5339,32.02,947317,0
+SM.US,D,20230705,000000,32.22,32.25,31.57,31.57,1336176,0
+SM.US,D,20230706,000000,31.25,31.5,29.51,30.18,1254050,0
+SM.US,D,20230707,000000,30.06,32.4,30.06,32.18,1778952,0
+SM.US,D,20230710,000000,32.11,32.5,31.9115,32.38,1683590,0
+SM.US,D,20230711,000000,32.82,33.59,32.34,33.28,1628450,0
+SM.US,D,20230712,000000,33.75,33.95,33.29,33.39,1452697,0
+SM.US,D,20230713,000000,33.45,34.56,33.07,34.22,1366859,0
+SM.US,D,20230714,000000,33.82,33.89,32.37,32.43,1334845,0
+SM.US,D,20230717,000000,32.37,32.92,32.21,32.66,994617,0
+SM.US,D,20230718,000000,33.05,35.165,32.97,34.51,2378713,0
+SM.US,D,20230719,000000,34.74,35.25,34.44,34.76,1568529,0
+SM.US,D,20230720,000000,35.05,35.05,34.01,34.61,1356361,0
+SM.US,D,20230721,000000,34.68,34.81,33.92,34.29,1011744,0
+SM.US,D,20230724,000000,34.49,35.01,34.25,34.57,1805236,0
+SM.US,D,20230725,000000,34.61,35.7025,34.39,35.14,1331264,0
+SM.US,D,20230726,000000,34.65,35.435,34.55,35.19,1188230,0
+SM.US,D,20230727,000000,35.72,35.87,34.5,34.67,1418704,0
+SM.US,D,20230728,000000,35,35.9299,34.55,35.83,1223422,0
+SM.US,D,20230731,000000,36.29,36.48,35.92,36.29,1524955,0
+SM.US,D,20230801,000000,35.87,36.25,35.06,36.09,1272254,0
+SM.US,D,20230802,000000,35.73,35.96,35.01,35.62,1679157,0
+SM.US,D,20230803,000000,35.84,37.8908,35.46,37.3,2243184,0
+SM.US,D,20230804,000000,37.85,38.75,37.5,38.33,1593548,0
+SM.US,D,20230807,000000,38.2,38.84,37.8,38.83,1451357,0
+SM.US,D,20230808,000000,37.6,39.15,37.27,38.9,1831500,0
+SM.US,D,20230809,000000,39.25,40.4,38.98,39.8,2079480,0
+SM.US,D,20230810,000000,39.45,39.8111,38.9,39.17,1473194,0
+SM.US,D,20230811,000000,39.05,39.925,39.05,39.75,1163211,0
+SM.US,D,20230814,000000,39.45,39.73,38.99,39.57,991018,0
+SM.US,D,20230815,000000,39.05,39.33,38.66,39.01,1348291,0
+SM.US,D,20230816,000000,39.79,40.57,39.27,39.45,1637568,0
+SM.US,D,20230817,000000,40.25,40.76,40.02,40.31,1668181,0
+SM.US,D,20230818,000000,39.79,40.67,39.66,40.6,1814478,0
+SM.US,D,20230821,000000,40.89,41.595,40.74,41.35,1794444,0
+SM.US,D,20230822,000000,41.38,41.679,40.27,40.28,1519485,0
+SM.US,D,20230823,000000,40,40.615,39.28,40.55,1164513,0
+SM.US,D,20230824,000000,40.1,40.725,39.86,39.86,1037970,0
+SM.US,D,20230825,000000,40.35,41.3,39.84,40.84,1478492,0
+SM.US,D,20230828,000000,41.06,41.42,40.78,41.06,904968,0
+SM.US,D,20230829,000000,41.4,41.43,40.6,41.08,937498,0
+SM.US,D,20230830,000000,41.45,42.13,41.22,41.97,1507004,0
+SM.US,D,20230831,000000,42.01,42.58,41.7,42.31,1447926,0
+SM.US,D,20230901,000000,42.88,43.32,42.58,42.93,1231792,0
+SM.US,D,20230905,000000,42.92,43.18,42.25,42.28,1770593,0
+SM.US,D,20230906,000000,42.11,42.85,42.02,42.47,890248,0
+SM.US,D,20230907,000000,42.49,42.72,41.81,42.09,1464130,0
+SM.US,D,20230908,000000,42.2,42.33,41.5,41.63,2212662,0
+SM.US,D,20230911,000000,41.78,41.87,39.58,40.25,2210579,0
+SM.US,D,20230912,000000,41.06,41.44,40.59,41.38,1178009,0
+SM.US,D,20230913,000000,41.3,41.33,39.9,40.55,1729786,0
+SM.US,D,20230914,000000,41.19,41.45,40.245,40.35,1349968,0
+SM.US,D,20230915,000000,39.8,40.19,39.0525,39.59,8014993,0
+SM.US,D,20230918,000000,40.28,40.33,39.08,39.45,1553661,0
+SM.US,D,20230919,000000,40.03,40.1883,39.1,39.29,1445693,0
+SM.US,D,20230920,000000,39,39.48,37.91,37.95,1406302,0
+SM.US,D,20230921,000000,38.19,38.43,37.365,37.62,1168663,0
+SM.US,D,20230922,000000,38.2,38.25,37.05,37.2,1342964,0
+SM.US,D,20230925,000000,37.23,38.435,37.23,38.27,741058,0
+SM.US,D,20230926,000000,37.77,38.8712,37.76,38.74,1127299,0
+SM.US,D,20230927,000000,39.37,40.97,39.28,40.66,1294684,0
+SM.US,D,20230928,000000,40.56,41.21,39.85,40.06,2182706,0
+SM.US,D,20230929,000000,40.14,40.36,39.56,39.65,1349381,0
+SM.US,D,20231002,000000,39.77,39.87,37.5,37.86,2183231,0
+SM.US,D,20231003,000000,37.59,38.17,37.36,38.09,1060056,0
+SM.US,D,20231004,000000,37.36,37.4904,35.63,36.44,1627805,0
+SM.US,D,20231005,000000,36.04,36.73,35.82,36.4,1253315,0
+SM.US,D,20231006,000000,36.76,38.1,36.2,37.47,1301900,0
+SM.US,D,20231009,000000,38.94,39.93,38.47,39.65,1400458,0
+SM.US,D,20231010,000000,39.65,39.92,39.24,39.25,1223373,0
+SM.US,D,20231011,000000,38.8,39.6,38.38,39.39,1393365,0
+SM.US,D,20231012,000000,39.9,40.139,39.35,40.1,1296066,0
+SM.US,D,20231013,000000,40.99,42.26,40.91,41.98,2031072,0
+SM.US,D,20231016,000000,42.43,42.65,41.525,42.15,1965290,0
+SM.US,D,20231017,000000,41.97,42.97,41.75,42.07,1382500,0
+SM.US,D,20231018,000000,42.48,42.8,41.995,42.18,1486953,0
+SM.US,D,20231019,000000,41.85,43.73,41.73,43.51,2564935,0
+SM.US,D,20231020,000000,43.34,43.52,42.53,42.85,1781781,0
+SM.US,D,20231023,000000,42.15,42.59,41.36,41.82,1764639,0
+SM.US,D,20231024,000000,42.28,42.28,41.14,41.55,1392960,0
+SM.US,D,20231025,000000,41.61,42.38,41.09,41.72,2442617,0
+SM.US,D,20231026,000000,41,41.2,39.74,40.52,2080558,0
+SM.US,D,20231027,000000,40.77,40.785,39.35,40.54,1579545,0
+SM.US,D,20231030,000000,40.39,40.94,39.08,39.82,1585327,0
+SM.US,D,20231031,000000,39.83,40.58,39.54,40.32,1041910,0
+SM.US,D,20231101,000000,40.53,40.93,39.42,39.57,1207174,0
+SM.US,D,20231102,000000,39.61,41.22,39.27,41.13,1740472,0
+SM.US,D,20231103,000000,41.02,41.615,39.89,40.47,2779057,0
+SM.US,D,20231106,000000,40.52,40.66,38.96,38.99,1788730,0
+SM.US,D,20231107,000000,38.22,38.23,37.12,37.56,1877001,0
+SM.US,D,20231108,000000,37.15,37.76,36.36,36.37,2216799,0
+SM.US,D,20231109,000000,36.72,37.0166,36.2475,36.28,1333136,0
+SM.US,D,20231110,000000,36.69,37.24,36.3625,36.76,1351359,0
+SM.US,D,20231113,000000,36.9,37.67,36.64,37.67,1407134,0
+SM.US,D,20231114,000000,37.91,38.49,37.62,38.35,1190535,0
+SM.US,D,20231115,000000,37.95,38.66,37.89,37.9,1203603,0
+SM.US,D,20231116,000000,37.22,37.47,35.48,36.43,1302805,0
+SM.US,D,20231117,000000,36.99,37.995,36.99,37.91,1750908,0
+SM.US,D,20231120,000000,38.37,38.78,37.89,38.02,1084407,0
+SM.US,D,20231121,000000,37.45,38,36.94,37.75,1288160,0
+SM.US,D,20231122,000000,36.41,37.805,35.99,37.67,1283575,0
+SM.US,D,20231124,000000,37.56,38.4,37.56,38.05,439065,0
+SM.US,D,20231127,000000,37.56,37.81,37.155,37.28,983671,0
+SM.US,D,20231128,000000,37.6,37.9,37.15,37.33,881578,0
+SM.US,D,20231129,000000,37.63,37.83,37.11,37.3,1115346,0
+SM.US,D,20231130,000000,37.87,39.08,36.84,37.45,1612981,0
+SM.US,D,20231201,000000,37.29,38.63,37.24,37.91,1012288,0
+SM.US,D,20231204,000000,37.38,37.685,36.99,37.3,1189344,0
+SM.US,D,20231205,000000,37.46,37.59,36.16,36.17,1096326,0
+SM.US,D,20231206,000000,35.62,36.19,34.93,34.96,1496247,0
+SM.US,D,20231207,000000,35.33,35.53,34.66,34.85,2751963,0
+SM.US,D,20231208,000000,35.16,35.82,35.085,35.57,1235091,0
+SM.US,D,20231211,000000,35.33,36.16,35.23,35.62,1234126,0
+SM.US,D,20231212,000000,34.9,34.92,34.13,34.44,1193687,0
+SM.US,D,20231213,000000,34.65,35.71,34.17,35.65,1530943,0
+SM.US,D,20231214,000000,36.3,37.68,36.29,37.47,1802690,0
+SM.US,D,20231215,000000,37.81,37.93,36.86,37.88,3678700,0
+SM.US,D,20231218,000000,38.96,39.24,38.25,38.36,1253330,0
+SM.US,D,20231219,000000,38.2,38.8,38.04,38.72,1039437,0
+SM.US,D,20231220,000000,39.01,39.16,37.87,37.9,1059314,0
+SM.US,D,20231221,000000,38.07,38.57,37.895,38.51,744508,0
+SM.US,D,20231222,000000,38.79,39.1055,38.4,38.61,750424,0
+SM.US,D,20231226,000000,39.08,39.86,38.92,39.8,857779,0
+SM.US,D,20231227,000000,39.85,40.15,39.56,39.97,1057695,0
+SM.US,D,20231228,000000,39.67,40.02,39.02,39.07,1082450,0
+SM.US,D,20231229,000000,39.36,39.3799,38.62,38.72,868375,0
+SM.US,D,20240102,000000,39.28,39.9,38.68,38.95,912047,0
+SM.US,D,20240103,000000,38.85,39.5599,38.45,39.35,1109876,0
+SM.US,D,20240104,000000,39.59,39.82,38.26,38.27,1253578,0
+SM.US,D,20240105,000000,38.57,38.755,37.78,38.25,1042734,0
+SM.US,D,20240108,000000,36.88,38.2,36.66,38.19,1744899,0
+SM.US,D,20240109,000000,38.26,38.29,37.08,38.06,1552599,0
+SM.US,D,20240110,000000,38.12,38.12,36.82,37.33,1463276,0
+SM.US,D,20240111,000000,37.44,37.53,36.77,36.94,1164175,0
+SM.US,D,20240112,000000,37.7,37.9,36.875,37.34,1639416,0
+SM.US,D,20240116,000000,36.83,37.11,35.545,35.56,1799503,0
+SM.US,D,20240117,000000,34.97,35.72,34.76,35.67,1136699,0
+SM.US,D,20240118,000000,35.72,36,35.295,35.72,1722719,0
+SM.US,D,20240119,000000,35.72,35.788,34.92,35.68,1247582,0
+SM.US,D,20240122,000000,35.61,36.395,35.34,35.89,1025685,0
+SM.US,D,20240123,000000,35.86,36.31,35.58,35.98,1181873,0
+SM.US,D,20240124,000000,36.33,36.89,36.075,36.61,1053799,0
+SM.US,D,20240125,000000,37.06,37.47,36.32,37.36,1094657,0
+SM.US,D,20240126,000000,37.29,37.535,36.54,37.19,1239847,0
+SM.US,D,20240129,000000,37.19,37.55,36.4,37.49,995452,0
+SM.US,D,20240130,000000,37.01,38.37,36.97,38.31,1298032,0
+SM.US,D,20240131,000000,38.52,38.53,37.07,37.08,1247178,0
+SM.US,D,20240201,000000,37.33,37.85,36.01,36.53,1649157,0
+SM.US,D,20240202,000000,36.49,36.55,35.72,35.76,1136998,0
+SM.US,D,20240205,000000,35.43,36.04,34.9,35.72,1242046,0
+SM.US,D,20240206,000000,35.94,36.68,35.77,36.45,922043,0
+SM.US,D,20240207,000000,36.47,36.71,36.11,36.45,669082,0
+SM.US,D,20240208,000000,36.44,37.39,36.44,36.97,1082717,0
+SM.US,D,20240209,000000,36.95,37.33,36.74,36.9,813766,0
+SM.US,D,20240212,000000,37.16,38.38,37.16,38.05,1477317,0
+SM.US,D,20240213,000000,37.84,38.03,37.02,37.39,1210247,0
+SM.US,D,20240214,000000,37.72,38.2,37.15,37.54,874926,0
+SM.US,D,20240215,000000,37.71,39.5,37.66,39.18,1314117,0
+SM.US,D,20240216,000000,39.36,40,38.76,39.53,996449,0
+SM.US,D,20240220,000000,39.26,39.3899,38.65,38.8,1170317,0
+SM.US,D,20240221,000000,39.17,40.2369,39.11,39.5,1691103,0
+SM.US,D,20240222,000000,40.45,41.5,39.71,41.34,4105228,0
+SM.US,D,20240223,000000,40.7,41.7,40.3,41.42,1981919,0
+SM.US,D,20240226,000000,41.23,41.58,40.66,41.46,1562659,0
+SM.US,D,20240227,000000,41.88,42.88,41.53,42.84,1698205,0
+SM.US,D,20240228,000000,42.75,43.36,42.55,43.13,1572625,0
+SM.US,D,20240229,000000,43.6,43.92,43.01,43.77,2024738,0
+SM.US,D,20240301,000000,44.25,45.19,44.03,44.5,1644276,0
+SM.US,D,20240304,000000,44.7,44.966,43.19,43.2,1545606,0
+SM.US,D,20240305,000000,43.06,44.14,42.94,43.62,1515423,0
+SM.US,D,20240306,000000,44.46,44.8,43.92,44.43,2393703,0
+SM.US,D,20240307,000000,44.45,45.16,44.2388,44.42,1374221,0
+SM.US,D,20240308,000000,44.64,45.36,44.52,45.07,1364725,0
+SM.US,D,20240311,000000,44.53,45.37,44.15,45.36,1453956,0
+SM.US,D,20240312,000000,45.32,45.8989,44.67,45.72,1700046,0
+SM.US,D,20240313,000000,46,46.975,45.94,46.82,1918230,0
+SM.US,D,20240314,000000,46.99,47.03,46.35,46.66,1932178,0
+SM.US,D,20240315,000000,46.56,47.175,45.89,46.79,11085470,0
+SM.US,D,20240318,000000,46.79,46.9,45.95,46.65,2012010,0
+SM.US,D,20240319,000000,46.54,47.8877,46.54,47.78,1159328,0
+SM.US,D,20240320,000000,47.49,48.5,47.235,48.22,1460557,0
+SM.US,D,20240321,000000,48.48,48.96,48.19,48.83,1409910,0
+SM.US,D,20240322,000000,48.9,49.23,48.62,48.7,1604149,0
+SM.US,D,20240325,000000,48.95,49.86,48.95,49.65,1377546,0
+SM.US,D,20240326,000000,49.67,49.93,48.65,48.68,1208945,0
+SM.US,D,20240327,000000,48.61,49.06,48.35,49.05,1038906,0
+SM.US,D,20240328,000000,49.4,49.9,49.01,49.85,1653147,0
+SM.US,D,20240401,000000,50,50.73,49.21,50.58,1696543,0
+SM.US,D,20240402,000000,50.79,51.36,50.15,50.83,1673746,0
+SM.US,D,20240403,000000,50.94,52.005,50.915,52,1613019,0
+SM.US,D,20240404,000000,52.02,52.62,51.555,52.04,1678400,0
+SM.US,D,20240405,000000,52.47,53.26,51.83,52.76,1907840,0
+SM.US,D,20240408,000000,52.92,53.16,51.95,52.01,1271173,0
+SM.US,D,20240409,000000,52.62,52.635,51.52,51.74,1817192,0
+SM.US,D,20240410,000000,51.57,52.46,51.34,52.41,1810710,0
+SM.US,D,20240411,000000,52.49,52.54,51.47,51.7,1210898,0
+SM.US,D,20240412,000000,52.54,52.83,50.44,50.73,2006453,0
+SM.US,D,20240415,000000,50.84,51.16,50.08,50.42,1640649,0
+SM.US,D,20240416,000000,50.02,50.565,49.36,50.29,1350552,0
+SM.US,D,20240417,000000,50.28,50.505,48.81,49.29,1375878,0
+SM.US,D,20240418,000000,49.34,49.5699,47.78,48.04,1300832,0
+SM.US,D,20240419,000000,47.84,48.89,47.84,48.09,1456324,0
+SM.US,D,20240422,000000,48.29,49.48,47.6,48.85,1096314,0
+SM.US,D,20240423,000000,48.56,50.16,48.2,49.81,1623488,0
+SM.US,D,20240424,000000,49.65,50.2,49.29,50.01,1321809,0
+SM.US,D,20240425,000000,50.01,50.56,49.39,50.44,1073574,0
+SM.US,D,20240426,000000,50.46,50.9,50.02,50.84,1122434,0
+SM.US,D,20240429,000000,50.74,51.49,50.61,50.84,1382905,0
+SM.US,D,20240430,000000,50.55,50.89,48.47,48.49,2177893,0
+SM.US,D,20240501,000000,48.46,48.46,46.6,47.12,1229173,0
+SM.US,D,20240502,000000,47.52,48.08,47.115,47.74,1289926,0
+SM.US,D,20240503,000000,48.72,50.2675,48,50.13,3340961,0
+SM.US,D,20240506,000000,50.52,51.5,50.3,50.72,1941481,0
+SM.US,D,20240507,000000,50.66,51.94,50.57,51.16,1660264,0
+SM.US,D,20240508,000000,50.65,51.46,50.35,50.63,1513182,0
+SM.US,D,20240509,000000,50.63,51.41,50.31,50.93,1062569,0
+SM.US,D,20240510,000000,51.17,51.22,49.14,49.16,1164480,0
+SM.US,D,20240513,000000,49.57,49.6853,48.46,48.95,1770458,0
+SM.US,D,20240514,000000,49.02,49.55,48.68,49.52,1299853,0
+SM.US,D,20240515,000000,49.36,49.595,48.09,48.8,1220750,0
+SM.US,D,20240516,000000,48.79,49.22,48.39,48.45,1786442,0
+SM.US,D,20240517,000000,48.81,49.14,48.405,48.95,1072472,0
+SM.US,D,20240520,000000,49.02,49.515,48.94,49.46,1188069,0
+SM.US,D,20240521,000000,49.1,50.4,49.1,49.6,1487883,0
+SM.US,D,20240522,000000,49.14,49.15,47.44,48.37,2057977,0
+SM.US,D,20240523,000000,48.87,49.29,47.69,48.05,1401615,0
+SM.US,D,20240524,000000,48.44,48.78,47.95,48.06,1328819,0
+SM.US,D,20240528,000000,48.36,49.22,48.2042,48.95,1070984,0
+SM.US,D,20240529,000000,48.65,49.42,48.36,48.83,1176334,0
+SM.US,D,20240530,000000,48.92,49.66,48.83,49.25,971289,0
+SM.US,D,20240531,000000,49.55,50.52,49.33,50.43,1272262,0
+SM.US,D,20240603,000000,50.72,50.77,47.3,47.52,1652064,0
+SM.US,D,20240604,000000,46.74,46.965,45.99,46.52,1196056,0
+SM.US,D,20240605,000000,46.78,46.99,46.36,46.76,1218892,0
+SM.US,D,20240606,000000,46.72,47.52,46.72,47.35,1335968,0
+SM.US,D,20240607,000000,47.03,47.61,46.49,47.02,818597,0
+SM.US,D,20240610,000000,46.94,48.4,46.8,48.26,988123,0
+SM.US,D,20240611,000000,47.98,48.61,47.3501,48.44,1149721,0
+SM.US,D,20240612,000000,49.59,50.04,48.88,48.9,2169582,0
+SM.US,D,20240613,000000,48.79,48.9,46.86,47.2,1738026,0
+SM.US,D,20240614,000000,47.2,47.4,45.51,45.82,1535844,0
+SM.US,D,20240617,000000,46,46.28,45.28,46.27,1632380,0
+SM.US,D,20240618,000000,46.56,47.788,46.3,47.52,1670381,0
+SM.US,D,20240620,000000,47.5,48.45,47.26,48.25,1664189,0
+SM.US,D,20240621,000000,48.34,48.58,48.01,48.13,11390045,0
+SM.US,D,20240624,000000,48.44,50.2,48.36,49.85,1176861,0
+SM.US,D,20240625,000000,49.64,49.81,48.9106,49.39,1100884,0
+SM.US,D,20240626,000000,49.25,49.25,47.84,48.42,1498070,0
+SM.US,D,20240627,000000,44.85,45.25,42.62,43.35,8754784,0
+SM.US,D,20240628,000000,44.5,44.74,42.95,43.23,6082210,0
+SM.US,D,20240701,000000,43.35,43.96,42.995,43.66,2975243,0
+SM.US,D,20240702,000000,44.05,44.75,43.6701,44.35,3523991,0
+SM.US,D,20240703,000000,44.76,45.605,44.39,45.32,936111,0
+SM.US,D,20240705,000000,45.15,45.15,43.5101,43.63,1729131,0
+SM.US,D,20240708,000000,43.63,44.54,43.63,44.25,1528084,0
+SM.US,D,20240709,000000,43.67,44.45,43.36,43.44,1534030,0
+SM.US,D,20240710,000000,43.6,44.19,43.55,43.9,1090144,0
+SM.US,D,20240711,000000,44.57,45.49,44.2,45.14,1465712,0
+SM.US,D,20240712,000000,45.61,45.83,44.76,44.94,1515596,0
+SM.US,D,20240715,000000,45.66,46.63,44.95,46.15,1957836,0
+SM.US,D,20240716,000000,46.16,47.12,45.89,46.78,1756465,0
+SM.US,D,20240717,000000,47.08,47.92,46.535,46.82,1484993,0
+SM.US,D,20240718,000000,46.76,48.49,46.33,47.26,2145320,0
+SM.US,D,20240719,000000,47.09,47.3508,46.16,46.65,1150162,0
+SM.US,D,20240722,000000,46.65,46.94,45.6,46.4,2161522,0
+SM.US,D,20240723,000000,46.2,46.2,44.93,44.98,2302562,0
+SM.US,D,20240724,000000,45.41,45.815,44.5,44.5,1841948,0
+SM.US,D,20240725,000000,44.45,45.91,44.05,45.6,2129256,0
+SM.US,D,20240726,000000,46.12,46.34,45.29,45.91,1869434,0
+SM.US,D,20240729,000000,46.24,46.58,44.61,45.42,1597304,0
+SM.US,D,20240730,000000,45.35,46.095,45.01,45.49,1482051,0
+SM.US,D,20240731,000000,46.57,47.195,46.17,46.2,1689985,0
+SM.US,D,20240801,000000,46.12,46.79,43.4,44.13,1591191,0
+SM.US,D,20240802,000000,42.78,42.88,40.35,40.9,2567790,0
+SM.US,D,20240805,000000,39.35,39.75,38.15,38.77,2665455,0
+SM.US,D,20240806,000000,38.61,39.56,38.3,38.9,1730418,0
+SM.US,D,20240807,000000,40.05,40.48,38.78,38.98,2775530,0
+SM.US,D,20240808,000000,44.25,44.35,39.95,43.24,5534498,0
+SM.US,D,20240809,000000,42.6,43.64,42.245,43.11,1979803,0
+SM.US,D,20240812,000000,43.53,44.63,43.445,44.34,1584089,0
+SM.US,D,20240813,000000,44.13,44.98,43.7275,44.91,2098280,0
+SM.US,D,20240814,000000,45.3,45.37,44.61,44.96,1525668,0
+SM.US,D,20240815,000000,45.38,46.76,45.1075,46.72,1693443,0
+SM.US,D,20240816,000000,46.07,46.33,45.23,45.4,1327661,0
+SM.US,D,20240819,000000,45.52,46.305,45.21,45.43,1573451,0
+SM.US,D,20240820,000000,45.08,45.13,43.81,44.16,1297477,0
+SM.US,D,20240821,000000,44.77,44.93,43.92,44.41,1234772,0
+SM.US,D,20240822,000000,44.29,44.83,44.08,44.3,979059,0
+SM.US,D,20240823,000000,44.76,45.955,44.58,45.81,1262706,0
+SM.US,D,20240826,000000,46.89,47.69,46.59,46.95,1364962,0
+SM.US,D,20240827,000000,46.57,46.68,45.67,46.16,940161,0
+SM.US,D,20240828,000000,45.65,46.1,45.32,46.07,921829,0
+SM.US,D,20240829,000000,46.42,47.175,45.68,46.96,1180135,0
+SM.US,D,20240830,000000,46.17,46.2,44.865,45.63,1477785,0
+SM.US,D,20240903,000000,45.02,45.02,42.87,42.89,1567276,0
+SM.US,D,20240904,000000,43.03,43.13,41.73,41.76,1917939,0
+SM.US,D,20240905,000000,42.25,42.27,41.29,41.44,1321852,0
+SM.US,D,20240906,000000,41.39,41.72,39.91,40.13,1261026,0
+SM.US,D,20240909,000000,39.75,40.06,39.35,39.56,1923381,0
+SM.US,D,20240910,000000,39.52,39.82,38.28,38.86,1724274,0
+SM.US,D,20240911,000000,39.11,39.22,37.79,39.08,1591576,0
+SM.US,D,20240912,000000,38.93,39.52,38.23,38.78,1470468,0
+SM.US,D,20240913,000000,39.44,39.8331,39.05,39.16,1236600,0
+SM.US,D,20240916,000000,39.61,40,39.02,39.82,1194428,0
+SM.US,D,20240917,000000,39.9,40.93,39.85,40.5,1437623,0
+SM.US,D,20240918,000000,40.36,41.71,40.22,40.95,1769334,0
+SM.US,D,20240919,000000,42,42.2,41.44,41.49,1321311,0
+SM.US,D,20240920,000000,41.09,42.21,40.65,41.53,8041815,0
+SM.US,D,20240923,000000,41.41,42.72,41.35,42.1,2465408,0
+SM.US,D,20240924,000000,42.89,43,42.23,42.5,1635429,0
+SM.US,D,20240925,000000,42.28,42.36,40.84,41.06,1983886,0
+SM.US,D,20240926,000000,39.91,40.155,37.86,38.07,3249315,0
+SM.US,D,20240927,000000,39.16,39.9,38.6,39.81,2491047,0
+SM.US,D,20240930,000000,39.35,40.54,39.01,39.97,1327816,0
+SM.US,D,20241001,000000,39.43,41.35,39.07,41.33,1750131,0
+SM.US,D,20241002,000000,42.53,42.67,41.32,41.93,1487228,0
+SM.US,D,20241003,000000,42.14,44.18,41.805,44.1,1651103,0
+SM.US,D,20241004,000000,44.79,45.8,44.495,45.08,1858963,0
+SM.US,D,20241007,000000,45.24,46.15,45.01,45.83,1605490,0
+SM.US,D,20241008,000000,44.85,44.85,43.59,44.16,1804816,0
+SM.US,D,20241009,000000,43.54,44.587,43.25,44.36,1077043,0
+SM.US,D,20241010,000000,44.44,45.33,44.13,44.89,1458044,0
+SM.US,D,20241011,000000,44.55,46.38,44.55,45.55,1539976,0
+SM.US,D,20241014,000000,44.91,45.22,44.29,44.62,763091,0
+SM.US,D,20241015,000000,43.13,43.36,42.395,42.43,1895006,0
+SM.US,D,20241016,000000,42.76,43.25,42.595,42.69,2419978,0
+SM.US,D,20241017,000000,42.78,43.62,42.42,43.52,1099059,0
+SM.US,D,20241018,000000,43.45,43.45,42.4,42.85,1723610,0
+SM.US,D,20241021,000000,43.44,43.57,42.07,42.14,1925022,0
+SM.US,D,20241022,000000,42.75,43.04,42.19,42.33,1146289,0
+SM.US,D,20241023,000000,42.06,42.4,41.38,41.98,1061435,0
+SM.US,D,20241024,000000,42.28,42.79,41.89,42.71,899566,0
+SM.US,D,20241025,000000,43.02,43.54,42.63,43.48,1436349,0
+SM.US,D,20241028,000000,41.32,42.14,41.32,41.96,1161026,0
+SM.US,D,20241029,000000,41.86,42.35,41.56,41.81,1300675,0
+SM.US,D,20241030,000000,42.19,42.83,41.84,42.5,1373952,0
+SM.US,D,20241031,000000,42.77,43.2725,41.93,41.97,1608568,0
+SM.US,D,20241101,000000,43.39,43.45,39.7,40.28,3384701,0
+SM.US,D,20241104,000000,40.7,41.725,40.47,40.94,1828661,0
+SM.US,D,20241105,000000,40.9,41.55,40.7503,41.1,1675401,0
+SM.US,D,20241106,000000,42.34,44.5,42.2244,44.06,2027067,0
+SM.US,D,20241107,000000,44.04,44.37,43.04,43.28,1345734,0
+SM.US,D,20241108,000000,43.01,43.38,42.505,43.37,1064480,0
+SM.US,D,20241111,000000,43.485,44.07,42.98,44.02,902076,0
+SM.US,D,20241112,000000,44.15,44.85,43.3,43.41,891557,0
+SM.US,D,20241113,000000,43.36,44.155,42.64,43.72,741653,0
+SM.US,D,20241114,000000,44.45,44.83,43.68,44.27,1153871,0
+SM.US,D,20241115,000000,44.57,44.94,43.14,43.33,842216,0
+SM.US,D,20241118,000000,43.97,45.04,43.89,44.6,893036,0
+SM.US,D,20241119,000000,44.14,44.425,43.43,43.89,635207,0
+SM.US,D,20241120,000000,44,44.91,44,44.76,1370593,0
+SM.US,D,20241121,000000,45.46,46.09,45.2,45.46,1060440,0
+SM.US,D,20241122,000000,45.295,46.42,45.01,46.03,1014664,0
+SM.US,D,20241125,000000,46.28,46.4099,45.0001,45.14,1220811,0
+SM.US,D,20241126,000000,45.01,45.47,44.43,44.63,1011887,0
+SM.US,D,20241127,000000,44.66,45.76,44.66,44.83,703837,0
+SM.US,D,20241129,000000,45.075,45.47,44.73,45.19,645995,0
+SM.US,D,20241202,000000,45.27,45.42,43.33,44.24,1333986,0
+SM.US,D,20241203,000000,44.9,45.05,43.91,44.51,1029804,0
+SM.US,D,20241204,000000,44.455,44.6,41.67,41.93,1246429,0
+SM.US,D,20241205,000000,41.78,42.62,41.74,41.81,1831822,0
+SM.US,D,20241206,000000,41.615,41.64,39.365,40.18,1543923,0
+SM.US,D,20241209,000000,41.15,41.5899,40.59,40.69,1431796,0
+SM.US,D,20241210,000000,41.19,41.25,40.18,40.39,1495047,0
+SM.US,D,20241211,000000,40.69,41.37,40.23,41.21,1043532,0
+SM.US,D,20241212,000000,41.14,41.21,40.18,40.59,791731,0
+SM.US,D,20241213,000000,40.55,40.62,39.76,40.43,857028,0
+SM.US,D,20241216,000000,40.15,40.3,39.245,39.39,1086985,0
+SM.US,D,20241217,000000,38.87,39.0559,37.9,38.87,1382946,0
+SM.US,D,20241218,000000,39.23,39.59,37.08,37.15,1305222,0
+SM.US,D,20241219,000000,37.965,38.25,36.7,36.77,1466450,0
+SM.US,D,20241220,000000,36.445,37.4799,36.13,36.59,4155643,0
+SM.US,D,20241223,000000,36.65,37.255,36.28,37.15,1275110,0
+SM.US,D,20241224,000000,37.24,37.69,36.64,37.54,438324,0
+SM.US,D,20241226,000000,37.4,37.835,36.99,37.68,992752,0
+SM.US,D,20241227,000000,37.7,38.1847,37.46,37.82,1068477,0
+SM.US,D,20241230,000000,38.075,38.93,37.71,38.47,1053934,0
+SM.US,D,20241231,000000,38.68,39.14,38.41,38.76,1290523,0
+SM.US,D,20250102,000000,39.56,40.34,39.4,40.16,789945,0
+SM.US,D,20250103,000000,40.38,40.86,40.17,40.58,883252,0
+SM.US,D,20250106,000000,41.17,41.905,40.575,40.86,1319041,0
+SM.US,D,20250107,000000,40.95,42.69,40.92,42.68,2089525,0
+SM.US,D,20250108,000000,42.315,42.81,41.94,42.65,1740147,0
+SM.US,D,20250110,000000,43.99,44.5,43.28,43.35,1984569,0
+SM.US,D,20250113,000000,43.64,44.74,43.29,43.72,1371260,0
+SM.US,D,20250114,000000,43.5,44.2388,43.21,43.92,1893137,0
+SM.US,D,20250115,000000,44.355,44.95,44.06,44.69,1472512,0
+SM.US,D,20250116,000000,44.44,44.7795,44.02,44.12,1182595,0
+SM.US,D,20250117,000000,44.02,44.34,42.74,43.21,2351360,0
+SM.US,D,20250121,000000,43.06,43.06,41.83,41.88,1410740,0
+SM.US,D,20250122,000000,41.64,42.3,41.38,41.78,1551823,0
+SM.US,D,20250123,000000,42.225,42.54,40.69,41.22,1700230,0
+SM.US,D,20250124,000000,41.21,41.26,39.99,40.09,1308722,0
+SM.US,D,20250127,000000,40.09,40.89,39.36,39.69,1464160,0
+SM.US,D,20250128,000000,39.72,40.5,39.09,39.68,1210156,0
+SM.US,D,20250129,000000,39.58,40.205,39.25,40.05,1259088,0
+SM.US,D,20250130,000000,40.29,40.45,39.31,39.61,1172541,0
+SM.US,D,20250131,000000,39.565,39.565,37.84,37.96,1283455,0
+SM.US,D,20250203,000000,37.72,38.048,36.58,37.38,1526691,0
+SM.US,D,20250204,000000,36.75,38.39,36.66,38.27,1060185,0
+SM.US,D,20250205,000000,38.24,38.259,37.44,37.85,1040850,0
+SM.US,D,20250206,000000,38.135,38.3,36.92,37.24,1309275,0
+SM.US,D,20250207,000000,37.54,37.89,37.15,37.38,1228333,0
+SM.US,D,20250210,000000,38.16,39.56,37.89,39.41,1676002,0
+SM.US,D,20250211,000000,39.65,41.29,39.64,40.61,1634814,0
+SM.US,D,20250212,000000,40.235,40.89,38.87,38.91,1869679,0
+SM.US,D,20250213,000000,38.8,39.42,38.42,38.97,1373765,0
+SM.US,D,20250214,000000,39.295,39.985,38.13,38.52,1693604,0
+SM.US,D,20250218,000000,38.9,39.24,38.2,38.62,1688048,0
+SM.US,D,20250219,000000,38.69,39.4,37.94,38.83,2504509,0
+SM.US,D,20250220,000000,37.865,39.4,36.56,37.11,4571460,0
+SM.US,D,20250221,000000,36.95,37.11,34.06,34.35,4712210,0
+SM.US,D,20250224,000000,34.45,34.62,33.7113,33.82,2606518,0
+SM.US,D,20250225,000000,33.79,34.73,32.96,33.08,3371538,0
+SM.US,D,20250226,000000,33.21,33.455,32.19,32.37,2959655,0
+SM.US,D,20250227,000000,32.83,33.23,32.17,32.52,2303459,0
+SM.US,D,20250228,000000,32.5,32.84,31.8046,32.71,1724599,0
+SM.US,D,20250303,000000,32.745,33.135,29.43,30.01,2525843,0
+SM.US,D,20250304,000000,29.27,29.675,28.34,28.85,3076759,0
+SM.US,D,20250305,000000,28.29,28.4,26.66,27.52,2993711,0
+SM.US,D,20250306,000000,27.29,27.62,26.69,27.15,2130273,0
+SM.US,D,20250307,000000,27.38,28.46,27.36,27.59,2560550,0
+SM.US,D,20250310,000000,27.54,28.13,26.95,27.37,2751812,0
+SM.US,D,20250311,000000,27.55,29.25,27.54,29.07,3250361,0
+SM.US,D,20250312,000000,29.38,30.31,28.9,29.78,2867619,0
+SM.US,D,20250313,000000,29.48,29.875,28.27,28.77,2128700,0
+SM.US,D,20250314,000000,29.08,29.99,28.8828,29.99,2213909,0
+SM.US,D,20250317,000000,30.05,30.73,29.775,30.26,2334411,0
+SM.US,D,20250318,000000,30.45,30.72,29.45,30.3,2465612,0
+SM.US,D,20250319,000000,30.19,31.35,30.19,31.2,2665614,0
+SM.US,D,20250320,000000,31.03,31.09,30.56,30.93,2540535,0
+SM.US,D,20250321,000000,30.777,31.16,30.45,30.67,10003134,0
+SM.US,D,20250324,000000,31.055,31.965,30.955,31.81,1753521,0
+SM.US,D,20250325,000000,31.99,32.26,30.52,30.53,2272332,0
+SM.US,D,20250326,000000,30.8,31.39,30.38,30.79,2105619,0
+SM.US,D,20250327,000000,30.665,30.74,30.11,30.25,1469416,0
+SM.US,D,20250328,000000,29.93,30.19,28.88,29.4,1378631,0
+SM.US,D,20250331,000000,29.32,30.28,28.82,29.95,2723148,0
+SM.US,D,20250401,000000,29.86,29.93,28.98,29.77,2163780,0
+SM.US,D,20250402,000000,29.285,30.72,29.04,30.52,1867818,0
+SM.US,D,20250403,000000,28.3,28.3,25.32,25.33,4467838,0
+SM.US,D,20250404,000000,24.025,24.025,21.125,22.26,4581020,0
+SM.US,D,20250407,000000,20.9803,23.47,20.27,21.81,4872773,0
+SM.US,D,20250408,000000,22.8,23.0001,19.97,20.39,3625956,0
+SM.US,D,20250409,000000,19.72,25.05,19.67,24.62,4628807,0
+SM.US,D,20250410,000000,23.53,23.53,20.72,21.24,2926158,0
+SM.US,D,20250411,000000,21.36,21.93,20.51,21.67,2529643,0
+SM.US,D,20250414,000000,22.54,22.66,21.205,21.96,2707521,0
+SM.US,D,20250415,000000,21.7,22.25,21.55,21.72,1682929,0
+SM.US,D,20250416,000000,21.85,22.7,21.83,22.32,2006736,0
+SM.US,D,20250417,000000,22.55,23.51,22.52,23.03,2060823,0
+SM.US,D,20250421,000000,22.525,22.525,21.8,22.02,2478513,0
+SM.US,D,20250422,000000,22.46,23.37,22.3,22.88,1653861,0
+SM.US,D,20250423,000000,23.47,23.8367,22.31,22.99,2588953,0
+SM.US,D,20250424,000000,23.47,23.58,22.8,23.17,2461713,0
+SM.US,D,20250425,000000,22.835,23.7,22.63,23.48,1369104,0
+SM.US,D,20250428,000000,23.52,24.07,23.39,23.6,1560504,0
+SM.US,D,20250429,000000,23.12,23.42,22.73,23.26,1961098,0
+SM.US,D,20250430,000000,22.705,23.37,22.41,22.79,3106252,0
+SM.US,D,20250501,000000,22.75,24.05,22.725,23.67,3542976,0
+SM.US,D,20250502,000000,23.865,24.18,22.16,22.82,4659068,0
+SM.US,D,20250505,000000,22.2,22.39,20.89,21,4112487,0
+SM.US,D,20250506,000000,21.45,21.9,21.07,21.52,4839619,0
+SM.US,D,20250507,000000,21.65,21.79,20.81,21.2,2184932,0
+SM.US,D,20250508,000000,21.675,23.08,21.675,22.83,3465562,0
+SM.US,D,20250509,000000,23.28,23.77,22.77,23.16,1756351,0
+SM.US,D,20250512,000000,25,26.05,24.52,24.79,3237525,0
+SM.US,D,20250513,000000,25.15,26.06,24.765,25.63,3470411,0
+SM.US,D,20250514,000000,25.3,25.75,25.12,25.46,2247513,0
+SM.US,D,20250515,000000,24.84,24.84,24.12,24.56,2419873,0
+SM.US,D,20250516,000000,24.65,24.66,24.0969,24.45,1552476,0
+SM.US,D,20250519,000000,24.095,24.095,23.66,23.92,1563188,0
+SM.US,D,20250520,000000,23.97,24.22,23.69,23.73,1456394,0
+SM.US,D,20250521,000000,23.59,23.59,23.08,23.1,1537593,0
+SM.US,D,20250522,000000,22.945,23.309,22.33,23.18,1507039,0
+SM.US,D,20250523,000000,22.51,23.22,22.51,23.17,1602154,0
+SM.US,D,20250527,000000,23.56,23.87,22.95,23.83,1724681,0
+SM.US,D,20250528,000000,24.25,24.34,23.57,23.66,1542176,0
+SM.US,D,20250529,000000,23.85,23.99,23.25,23.8,1692969,0
+SM.US,D,20250530,000000,23.45,23.82,23.01,23.42,2467041,0
+SM.US,D,20250602,000000,24.145,24.76,23.5672,23.92,2372201,0
+SM.US,D,20250603,000000,23.92,25.59,23.56,25.24,1598756,0
+SM.US,D,20250604,000000,25.24,25.64,24.09,24.16,1901858,0
+SM.US,D,20250605,000000,24.35,24.418,23.79,24.01,1487750,0
+SM.US,D,20250606,000000,24.5,25.11,24.4207,24.92,1201805,0
+SM.US,D,20250609,000000,25.22,25.85,24.81,25.59,1941994,0
+SM.US,D,20250610,000000,25.99,27,25.73,25.99,2509277,0
+SM.US,D,20250611,000000,26.43,27.42,26.01,26.8,2928238,0
+SM.US,D,20250612,000000,26.34,27.15,25.92,27.13,2125102,0
+SM.US,D,20250613,000000,28.45,28.69,27.21,28.26,2707789,0
+SM.US,D,20250616,000000,27.56,28.1598,26.85,27.76,3123345,0
+SM.US,D,20250617,000000,28.02,28.7,27.52,27.93,2360297,0
+SM.US,D,20250618,000000,28.145,28.62,27.53,27.55,2408311,0
+SM.US,D,20250620,000000,27.55,27.71,27.18,27.56,3717461,0
+SM.US,D,20250623,000000,28.03,28.125,25.48,25.62,2954236,0
+SM.US,D,20250624,000000,24.84,25.4,24.39,25.04,3571228,0
+SM.US,D,20250625,000000,24.95,25.08,24.57,24.68,2482352,0
+SM.US,D,20250626,000000,25.05,25.67,24.76,25.44,2004952,0
+SM.US,D,20250627,000000,25.51,25.63,24.71,25.1,2963555,0
+SM.US,D,20250630,000000,25.195,25.195,24.63,24.71,2083189,0
+SM.US,D,20250701,000000,24.6,26.53,24.45,26.04,2256402,0
+SM.US,D,20250702,000000,26.59,26.73,25.61,26.18,1741152,0
+SM.US,D,20250703,000000,26.25,26.48,25.92,25.93,643724,0
+SM.US,D,20250707,000000,25.57,25.92,24.93,25.34,2141276,0
+SM.US,D,20250708,000000,25.495,28.12,25.4,27.83,2784062,0
+SM.US,D,20250709,000000,27.72,28,27.2,27.72,2668953,0
+SM.US,D,20250710,000000,27.385,28.62,27.0001,28.38,3248375,0
+SM.US,D,20250711,000000,28.25,29.065,28.18,28.52,1878045,0
+SM.US,D,20250714,000000,28.5,28.615,27.39,27.56,1831167,0
+SM.US,D,20250715,000000,27.73,27.85,26.08,26.17,1609998,0
+SM.US,D,20250716,000000,26.225,26.52,25.18,25.71,2196240,0
+SM.US,D,20250717,000000,25.63,26.765,25.58,26.65,2019557,0
+SM.US,D,20250718,000000,26.88,27.0899,25.87,25.89,1859555,0
+SM.US,D,20250721,000000,26.085,26.24,25.71,25.72,1780425,0
+SM.US,D,20250722,000000,25.94,26.81,25.86,26.64,1661004,0
+SM.US,D,20250723,000000,26.7,27.64,26.37,27.41,1782643,0
+SM.US,D,20250724,000000,27.31,27.86,26.945,27.78,1518666,0
+SM.US,D,20250725,000000,27.92,28.054,27.3,27.57,1480305,0
+SM.US,D,20250728,000000,27.98,29.1,27.895,28.76,2141388,0
+SM.US,D,20250729,000000,28.82,29.21,27.835,28.86,1946296,0
+SM.US,D,20250730,000000,28.76,28.87,27.2622,27.71,1770329,0
+SM.US,D,20250731,000000,27.34,27.91,27.085,27.59,2615158,0
+SM.US,D,20250801,000000,28.99,28.99,26.55,26.66,3409096,0
+SM.US,D,20250804,000000,26.49,27.04,26.11,27.03,2592441,0
+SM.US,D,20250805,000000,27.06,27.9,26.68,27.41,2362413,0
+SM.US,D,20250806,000000,27.7,28.16,26.55,26.81,2184396,0
+SM.US,D,20250807,000000,27.25,27.88,26.03,26.17,2241050,0
+SM.US,D,20250808,000000,26.26,26.82,25.79,26.24,1460022,0
+SM.US,D,20250811,000000,26.575,26.72,25.38,25.67,2454069,0
+SM.US,D,20250812,000000,26.06,27.08,25.74,26.95,2337218,0
+SM.US,D,20250813,000000,26.915,27.29,26.53,27.04,1737336,0
+SM.US,D,20250814,000000,26.835,26.8426,26.14,26.73,1367235,0
+SM.US,D,20250815,000000,26.765,26.78,26.09,26.19,2298147,0
+SM.US,D,20250818,000000,26.19,26.35,25.54,25.96,1422164,0
+SM.US,D,20250819,000000,25.905,26.15,25.44,25.59,1747694,0
+SM.US,D,20250820,000000,25.66,25.96,25.04,25.51,1419223,0
+SM.US,D,20250821,000000,25.42,25.94,25.085,25.92,2024381,0
+SM.US,D,20250822,000000,25.96,27.91,25.96,27.78,2246633,0
+SM.US,D,20250825,000000,27.8,28.76,27.45,28.37,2085586,0
+SM.US,D,20250826,000000,27.81,28.09,27.44,27.5,1619566,0
+SM.US,D,20250827,000000,27.43,28.39,27.3,28.02,1372667,0
+SM.US,D,20250828,000000,28.16,28.81,27.815,28.74,1417276,0
+SM.US,D,20250829,000000,28.7,29.1,28.475,28.55,1024248,0
+SM.US,D,20250902,000000,28.55,29.23,28.26,28.98,1637730,0
+SM.US,D,20250903,000000,28.65,28.905,27.78,27.8,1604238,0
+SM.US,D,20250904,000000,27.74,28.59,27.51,28.21,1614295,0
+SM.US,D,20250905,000000,27.6,28.0984,26.25,26.92,1801796,0
+SM.US,D,20250908,000000,26.81,26.88,26.13,26.71,1748697,0
+SM.US,D,20250909,000000,27,27.39,26.025,26.08,1513142,0
+SM.US,D,20250910,000000,26.315,27.54,26.195,27.31,2226078,0
+SM.US,D,20250911,000000,26.915,27.35,26.65,27.19,1425039,0
+SM.US,D,20250912,000000,27.375,27.58,26.715,26.74,1295298,0
+SM.US,D,20250915,000000,26.8,26.8,26.03,26.07,1546960,0
+SM.US,D,20250916,000000,26.51,27.46,26.3,27.41,2348341,0
+SM.US,D,20250917,000000,27.15,28.65,27.05,27.43,2201363,0
+SM.US,D,20250918,000000,27.55,27.82,27,27.36,1191702,0
+SM.US,D,20250919,000000,27.31,27.335,25.63,25.66,5353469,0
+SM.US,D,20250922,000000,25.66,25.85,25.1194,25.85,2309750,0
+SM.US,D,20250923,000000,25.95,27.75,25.95,26.5,2446397,0
+SM.US,D,20250924,000000,26.95,28.05,26.9,27.33,1707576,0
+SM.US,D,20250925,000000,27.22,27.5,26.8,27.31,1154380,0
+SM.US,D,20250926,000000,27.26,28.52,27.13,27.58,2197468,0
+SM.US,D,20250929,000000,27.1,27.18,25.805,25.88,2444404,0
+SM.US,D,20250930,000000,25.43,25.5986,24.6,24.97,3385019,0
+SM.US,D,20251001,000000,24.82,25.8221,24.75,25.44,2068040,0
+SM.US,D,20251002,000000,25.25,25.69,24.61,24.76,2374182,0
+SM.US,D,20251003,000000,25.05,26.125,24.92,25.85,2820215,0
+SM.US,D,20251006,000000,26.18,26.41,25.33,25.38,2280389,0
+SM.US,D,20251007,000000,25.2092,25.44,24.64,25.28,3076064,0
+SM.US,D,20251008,000000,25.3,25.3,24.725,25.24,1905619,0
+SM.US,D,20251009,000000,25.27,25.67,24.32,24.33,3562165,0
+SM.US,D,20251010,000000,23.9,24.055,22.38,22.6,4120246,0
+SM.US,D,20251013,000000,23.04,23.18,22.52,23.11,2863746,0
+SM.US,D,20251014,000000,22.34,22.965,22.15,22.58,2478109,0
+SM.US,D,20251015,000000,22.86,22.93,22.11,22.11,2493490,0
+SM.US,D,20251016,000000,22.22,22.44,21.25,21.79,3168083,0
+SM.US,D,20251017,000000,21.5,21.87,20.92,21.26,2568453,0
+SM.US,D,20251020,000000,21.36,21.8299,21.19,21.26,1577408,0
+SM.US,D,20251021,000000,21.3,21.3799,20.58,20.58,2691722,0
+SM.US,D,20251022,000000,20.83,21,20.2,20.53,3647497,0
+SM.US,D,20251023,000000,21.82,22.3,21.38,21.52,3825053,0
+SM.US,D,20251024,000000,21.65,21.67,20.79,20.79,2033434,0
+SM.US,D,20251027,000000,21.13,21.39,20.85,21.09,2187805,0
+SM.US,D,20251028,000000,20.87,20.97,20.49,20.61,1933800,0
+SM.US,D,20251029,000000,20.65,21.3,20.55,20.62,3052359,0
+SM.US,D,20251030,000000,20.395,20.95,20.3,20.54,1669376,0
+SM.US,D,20251031,000000,20.66,20.96,20.44,20.89,1691580,0
+SM.US,D,20251103,000000,20.41,20.525,18.78,19.35,8215900,0
+SM.US,D,20251104,000000,18.9,19.09,18.25,18.69,6129434,0
+SM.US,D,20251105,000000,18.625,19.12,17.83,17.85,5315850,0
+SM.US,D,20251106,000000,17.95,18.4303,17.58,17.91,3283977,0
+SM.US,D,20251107,000000,17.99,18.8378,17.91,18.28,3827146,0
+SM.US,D,20251110,000000,18.5,18.75,18.0556,18.43,2996345,0
+SM.US,D,20251111,000000,18.655,19.48,18.6,19.32,3199115,0
+SM.US,D,20251112,000000,19.115,19.545,18.32,18.32,2809992,0
+SM.US,D,20251113,000000,18.35,19.12,18.245,18.45,4472555,0
+SM.US,D,20251114,000000,18.35,18.88,18.15,18.87,2383159,0
+SM.US,D,20251117,000000,18.63,18.96,18.255,18.39,2330149,0
+SM.US,D,20251118,000000,18.09,19.4,18,19.1,3241247,0
+SM.US,D,20251119,000000,18.4902,19.19,18.24,19.04,4234990,0
+SM.US,D,20251120,000000,19.195,19.72,18.415,18.43,4064195,0
+SM.US,D,20251121,000000,18.235,18.425,17.81,18.31,3707815,0
+SM.US,D,20251124,000000,18.19,18.55,17.71,18.43,3622882,0
+SM.US,D,20251125,000000,18.1,18.54,17.94,18.5,3015276,0
+SM.US,D,20251126,000000,18.46,19.1728,18.4,18.73,2726369,0
+SM.US,D,20251128,000000,18.795,19.2,18.6,19.05,905095,0
+SM.US,D,20251201,000000,19.18,19.74,19.06,19.7,2364313,0
+SM.US,D,20251202,000000,19.46,19.61,19.27,19.53,1842528,0
+SM.US,D,20251203,000000,19.64,20.32,19.55,20.21,2109384,0
+SM.US,D,20251204,000000,20.325,20.6,20.005,20.24,2202497,0
+SM.US,D,20251205,000000,20.07,20.82,20.02,20.12,3363474,0
+SM.US,D,20251208,000000,19.98,20.36,19.585,19.67,2542733,0
+SM.US,D,20251209,000000,19.55,20.06,19.52,19.89,1798866,0
+SM.US,D,20251210,000000,19.92,20.635,19.37,20.43,3186868,0
+SM.US,D,20251211,000000,20.165,20.43,19.81,19.83,3024469,0
+SM.US,D,20251212,000000,19.99,20.24,19.53,19.55,2237027,0
+SM.US,D,20251215,000000,19.7355,19.7355,18.84,19.13,2842103,0
+SM.US,D,20251216,000000,18.84,18.88,17.99,18.27,3577517,0
+SM.US,D,20251217,000000,18.605,19.465,18.56,19.41,3082244,0
+SM.US,D,20251218,000000,19.33,19.35,18.63,18.71,3640946,0
+SM.US,D,20251219,000000,18.75,19.055,18.585,18.68,5896395,0
+SM.US,D,20251222,000000,19.18,19.6699,18.85,18.99,3040494,0
+SM.US,D,20251223,000000,18.98,19.15,18.5,18.88,2411916,0
+SM.US,D,20251224,000000,18.81,18.97,18.68,18.92,1337145,0
+SM.US,D,20251226,000000,18.65,18.775,18.27,18.51,2136422,0
+SM.US,D,20251229,000000,18.67,18.9,18.61,18.74,1948553,0
+SM.US,D,20251230,000000,18.93,19.155,18.78,18.78,1776224,0
+SM.US,D,20251231,000000,18.79,18.82,18.54,18.7,1919344,0
+SM.US,D,20260102,000000,18.69,19.22,18.43,19.13,2120588,0
+SM.US,D,20260105,000000,19.45,19.61,18.03,18.59,3840660,0
+SM.US,D,20260106,000000,18.55,18.985,18.19,18.3,3442197,0
+SM.US,D,20260107,000000,18.31,18.395,17.45,17.57,3105295,0
+SM.US,D,20260108,000000,17.65,18.49,17.48,18.2,4301942,0
+SM.US,D,20260109,000000,18.37,18.37,17.55,17.78,4987330,0
+SM.US,D,20260112,000000,17.92,18.19,17.63,17.87,2660063,0
+SM.US,D,20260113,000000,18.2,18.68,18.04,18.17,3266811,0
+SM.US,D,20260114,000000,18.25,19.3,18.21,18.57,4949049,0
+SM.US,D,20260115,000000,18.14,18.53,17.8,18.34,3138386,0
+SM.US,D,20260116,000000,18.415,18.415,17.9945,18.21,2804973,0
+SM.US,D,20260120,000000,18.27,18.63,18.135,18.23,3765065,0
+SM.US,D,20260121,000000,18.69,19.34,18.37,18.8,3839361,0
+SM.US,D,20260122,000000,18.725,18.88,18.405,18.75,2493488,0
+SM.US,D,20260123,000000,19.19,19.63,18.41,18.68,4247022,0
+SM.US,D,20260126,000000,18.91,19.5,18.37,19.18,5193635,0
+SM.US,D,20260127,000000,19.02,19.56,18.88,19.28,3672128,0
+SM.US,D,20260128,000000,19.58,19.72,18.8,19.18,5810241,0
+SM.US,D,20260129,000000,19.8,20.16,18.75,18.87,33029922,0
+SM.US,D,20260130,000000,18.82,19.62,18.53,19.47,10689306,0
+SM.US,D,20260202,000000,18.81,19.335,18.6,18.93,10314974,0
+SM.US,D,20260203,000000,18.94,19.24,18.71,19.03,13162149,0
+SM.US,D,20260204,000000,19.13,20.616,19.13,20.04,10440991,0
+SM.US,D,20260205,000000,19.76,20.1399,19.34,19.54,9169767,0
+SM.US,D,20260206,000000,19.685,21.14,19.555,21.08,7997125,0
+SM.US,D,20260209,000000,20.9,21.615,20.755,21.24,6947171,0
+SM.US,D,20260210,000000,21.2,21.285,20.84,21.13,4463100,0
+SM.US,D,20260211,000000,21.595,21.95,21.24,21.9,5577475,0
+SM.US,D,20260212,000000,21.61,21.88,20.44,21.01,7190062,0
+SM.US,D,20260213,000000,20.81,21.7,20.77,21.46,6430370,0
+SM.US,D,20260217,000000,21.54,21.805,20.545,21.68,7077484,0
+SM.US,D,20260218,000000,22.26,23.605,22.1,23.4,10366546,0
diff --git a/daily/us/nyse stocks/2/smbs.us.txt b/daily/us/nyse stocks/2/smbs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..082cdc165a5923465430083e6d293841f8eb17cc
--- /dev/null
+++ b/daily/us/nyse stocks/2/smbs.us.txt	
@@ -0,0 +1,310 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SMBS.US,D,20241121,000000,25.0997,25.14,25.08,25.108,11707,0
+SMBS.US,D,20241122,000000,25.15,25.23,25.0971,25.1387,25183,0
+SMBS.US,D,20241125,000000,25.33,25.43,25.2856,25.3687,20928,0
+SMBS.US,D,20241126,000000,25.265,25.4,25.2187,25.2729,12342,0
+SMBS.US,D,20241127,000000,25.34,25.45,25.3081,25.355,6388,0
+SMBS.US,D,20241129,000000,25.42,25.48,25.4,25.4297,7387,0
+SMBS.US,D,20241202,000000,25.4,25.47,25.3199,25.3984,6914,0
+SMBS.US,D,20241203,000000,25.4416,25.5,25.37,25.37,2248,0
+SMBS.US,D,20241204,000000,25.3099,25.45,25.3,25.448,6198,0
+SMBS.US,D,20241205,000000,25.41,25.52,25.41,25.47,2634,0
+SMBS.US,D,20241206,000000,25.545,25.57,25.5053,25.535,1587,0
+SMBS.US,D,20241209,000000,25.5,25.55,25.47,25.4726,4567,0
+SMBS.US,D,20241210,000000,25.44,25.49,25.42,25.47,13114,0
+SMBS.US,D,20241211,000000,25.48,25.4801,25.3954,25.3954,2158,0
+SMBS.US,D,20241212,000000,25.35,25.38,25.29,25.29,5818,0
+SMBS.US,D,20241213,000000,25.2214,25.27,25.171,25.21,6696,0
+SMBS.US,D,20241216,000000,25.19,25.39,25.19,25.215,5605,0
+SMBS.US,D,20241217,000000,25.2058,25.24,25.1975,25.2,6698,0
+SMBS.US,D,20241218,000000,25.22,25.2799,25,25.0093,12556,0
+SMBS.US,D,20241219,000000,24.94,24.97,24.89,24.965,7175,0
+SMBS.US,D,20241220,000000,24.96,24.99,24.9256,24.95,16639,0
+SMBS.US,D,20241223,000000,24.905,24.97,24.82,24.85,7809,0
+SMBS.US,D,20241224,000000,24.78,24.825,24.7799,24.825,3616,0
+SMBS.US,D,20241226,000000,24.751,24.865,24.751,24.865,2338,0
+SMBS.US,D,20241227,000000,24.88,24.895,24.835,24.835,2614,0
+SMBS.US,D,20241230,000000,24.97,24.97,24.9404,24.9404,2392,0
+SMBS.US,D,20241231,000000,24.99,24.99,24.92,24.925,3489,0
+SMBS.US,D,20250102,000000,24.948,24.96,24.8799,24.9063,15364,0
+SMBS.US,D,20250103,000000,24.9314,25.06,24.88,24.8888,14742,0
+SMBS.US,D,20250106,000000,24.885,24.92,24.83,24.85,5205,0
+SMBS.US,D,20250107,000000,24.8319,25,24.69,24.78,21009,0
+SMBS.US,D,20250108,000000,24.7231,24.8,24.7231,24.7977,4835,0
+SMBS.US,D,20250110,000000,24.65,24.69,24.6172,24.65,4462,0
+SMBS.US,D,20250113,000000,24.61,24.8,24.595,24.595,3623,0
+SMBS.US,D,20250114,000000,24.57,24.64,24.57,24.605,2778,0
+SMBS.US,D,20250115,000000,24.87,24.89,24.84,24.8851,494377,0
+SMBS.US,D,20250116,000000,24.89,25,24.8499,24.975,22691,0
+SMBS.US,D,20250117,000000,24.95,24.9681,24.93,24.95,25265,0
+SMBS.US,D,20250121,000000,24.996,25.12,24.965,24.9951,7929,0
+SMBS.US,D,20250122,000000,24.985,24.99,24.91,24.9605,25115,0
+SMBS.US,D,20250123,000000,24.88,24.96,24.88,24.93,28294,0
+SMBS.US,D,20250124,000000,24.94,25.05,24.9,24.9193,13204,0
+SMBS.US,D,20250127,000000,25.03,25.062,25.0099,25.06,3693,0
+SMBS.US,D,20250128,000000,25.03,25.13,25,25.01,38059,0
+SMBS.US,D,20250129,000000,25.05,25.07,25,25.055,6659,0
+SMBS.US,D,20250130,000000,25.0971,25.12,25.05,25.0876,18229,0
+SMBS.US,D,20250131,000000,25.1,25.14,25.0263,25.0263,4742,0
+SMBS.US,D,20250203,000000,24.9392,25.07,24.92,24.93,60301,0
+SMBS.US,D,20250204,000000,24.92,25.1,24.89,24.975,120533,0
+SMBS.US,D,20250205,000000,25.05,25.14,25.05,25.09,16720,0
+SMBS.US,D,20250206,000000,25.05,25.16,25.02,25.055,32788,0
+SMBS.US,D,20250207,000000,25.01,25.02,24.98,25.005,7929,0
+SMBS.US,D,20250210,000000,25.052,25.0601,25.03,25.04,12788,0
+SMBS.US,D,20250211,000000,25,25,24.9535,24.96,43578,0
+SMBS.US,D,20250212,000000,24.88,24.98,24.7932,24.8521,16273,0
+SMBS.US,D,20250213,000000,24.94,25.005,24.93,24.97,7296,0
+SMBS.US,D,20250214,000000,25.12,25.165,25.09,25.11,23063,0
+SMBS.US,D,20250218,000000,25.04,25.2,24.99,24.9901,6120,0
+SMBS.US,D,20250219,000000,24.989,25.065,24.9802,25.035,23272,0
+SMBS.US,D,20250220,000000,25.0653,25.1,25.05,25.093,11145,0
+SMBS.US,D,20250221,000000,25.155,25.22,25.15,25.215,8462,0
+SMBS.US,D,20250224,000000,25.19,25.25,25.19,25.2499,6795,0
+SMBS.US,D,20250225,000000,25.37,25.41,25.35,25.395,33252,0
+SMBS.US,D,20250226,000000,25.39,25.475,25.35,25.44,27674,0
+SMBS.US,D,20250227,000000,25.4,25.4498,25.4,25.4292,22187,0
+SMBS.US,D,20250228,000000,25.5099,25.525,25.48,25.52,11755,0
+SMBS.US,D,20250303,000000,25.34,25.49,25.3302,25.4655,12124,0
+SMBS.US,D,20250304,000000,25.48,25.53,25.3872,25.3872,15471,0
+SMBS.US,D,20250305,000000,25.549,25.549,25.285,25.285,14523,0
+SMBS.US,D,20250306,000000,25.24,25.31,25.19,25.31,15182,0
+SMBS.US,D,20250307,000000,25.3699,25.39,25.2528,25.2528,23109,0
+SMBS.US,D,20250310,000000,25.3799,25.45,25.3799,25.4069,12290,0
+SMBS.US,D,20250311,000000,25.34,25.4,25.295,25.295,3446,0
+SMBS.US,D,20250312,000000,25.28,25.29,25.2444,25.265,7839,0
+SMBS.US,D,20250313,000000,25.24,25.35,25.2302,25.3391,28264,0
+SMBS.US,D,20250314,000000,25.255,25.295,25.2526,25.2526,10133,0
+SMBS.US,D,20250317,000000,25.28,25.36,25.28,25.295,9501,0
+SMBS.US,D,20250318,000000,25.29,25.34,25.24,25.315,10235,0
+SMBS.US,D,20250319,000000,25.28,25.38,25.251,25.37,3677,0
+SMBS.US,D,20250320,000000,25.48,25.49,25.38,25.395,21995,0
+SMBS.US,D,20250321,000000,25.4398,25.44,25.39,25.39,12135,0
+SMBS.US,D,20250324,000000,25.38,25.38,25.265,25.28,10539,0
+SMBS.US,D,20250325,000000,25.285,25.3299,25.285,25.315,1819,0
+SMBS.US,D,20250326,000000,25.25,25.28,25.2419,25.2661,2734,0
+SMBS.US,D,20250327,000000,25.24,25.28,25.23,25.24,4962,0
+SMBS.US,D,20250328,000000,25.34,25.415,25.325,25.41,22497,0
+SMBS.US,D,20250331,000000,25.46,25.46,25.37,25.45,12253,0
+SMBS.US,D,20250401,000000,25.46,25.47,25.4,25.44,15981,0
+SMBS.US,D,20250402,000000,25.43,25.43,25.3393,25.3477,5877,0
+SMBS.US,D,20250403,000000,25.545,25.5899,25.51,25.525,3092,0
+SMBS.US,D,20250404,000000,25.65,25.7291,25.565,25.57,17402,0
+SMBS.US,D,20250407,000000,25.4835,25.58,25.3064,25.3206,19430,0
+SMBS.US,D,20250408,000000,25.21,25.335,25.16,25.1601,7982,0
+SMBS.US,D,20250409,000000,24.95,25.52,24.6501,25.143,100207,0
+SMBS.US,D,20250410,000000,25.14,25.17,24.9389,24.9389,10965,0
+SMBS.US,D,20250411,000000,24.69,24.92,24.65,24.865,143743,0
+SMBS.US,D,20250414,000000,25.0473,25.11,25.02,25.0845,4992,0
+SMBS.US,D,20250415,000000,25.1,25.1697,25.07,25.13,3935,0
+SMBS.US,D,20250416,000000,25.13,25.25,25.1,25.2,10121,0
+SMBS.US,D,20250417,000000,25.16,25.18,25.09,25.095,13411,0
+SMBS.US,D,20250421,000000,25.03,25.08,24.96,24.99,13833,0
+SMBS.US,D,20250422,000000,25.03,25.07,25.0007,25.0396,195497665,0
+SMBS.US,D,20250423,000000,25.18,25.2554,25.055,25.1,279055,0
+SMBS.US,D,20250424,000000,25.19,25.29,25.1592,25.29,183181,0
+SMBS.US,D,20250425,000000,25.29,25.33,25.26,25.32,166422,0
+SMBS.US,D,20250428,000000,25.2899,25.36,25.28,25.36,200611,0
+SMBS.US,D,20250429,000000,25.3202,25.42,25.31,25.42,222923,0
+SMBS.US,D,20250430,000000,25.385,25.4211,25.35,25.42,169141,0
+SMBS.US,D,20250501,000000,25.423,25.423,25.28,25.3049,215611,0
+SMBS.US,D,20250502,000000,25.2016,25.29,25.13,25.17,259338,0
+SMBS.US,D,20250505,000000,25.1653,25.17,25.08,25.11,257652,0
+SMBS.US,D,20250506,000000,25.1301,25.205,25.1,25.18,2085670,0
+SMBS.US,D,20250507,000000,25.25,25.3,25.21,25.27,186792,0
+SMBS.US,D,20250508,000000,25.2601,25.29,25.12,25.12,257909,0
+SMBS.US,D,20250509,000000,25.15,25.2499,25.07,25.12,224428,0
+SMBS.US,D,20250512,000000,25.1208,25.1208,25.02,25.02,311059,0
+SMBS.US,D,20250513,000000,25.1,25.12,25.01,25.07,260768,0
+SMBS.US,D,20250514,000000,25.015,25.0278,24.87,24.87,240403,0
+SMBS.US,D,20250515,000000,25.03,25.1,24.995,25.06,206453,0
+SMBS.US,D,20250516,000000,25.18,25.2067,25.1,25.115,242884,0
+SMBS.US,D,20250519,000000,24.99,25.13,24.9192,25.13,303438,0
+SMBS.US,D,20250520,000000,25.02,25.03,24.92,24.92,258685,0
+SMBS.US,D,20250521,000000,24.8906,24.9301,24.82,24.82,297625,0
+SMBS.US,D,20250522,000000,24.79,24.87,24.78,24.85,271163,0
+SMBS.US,D,20250523,000000,24.9271,24.93,24.85,24.9,280112,0
+SMBS.US,D,20250527,000000,24.9601,25.03,24.92,25.03,251045,0
+SMBS.US,D,20250528,000000,25.002,25.02,24.95,24.98,261329,0
+SMBS.US,D,20250529,000000,25.0618,25.11,25.01,25.02,199684,0
+SMBS.US,D,20250530,000000,25.13,25.16,25.09,25.13,240148,0
+SMBS.US,D,20250602,000000,25,25.035,24.945,24.98,264833,0
+SMBS.US,D,20250603,000000,25.015,25.02,24.93,24.95,266890,0
+SMBS.US,D,20250604,000000,25.031,25.13,25.02,25.1,202266,0
+SMBS.US,D,20250605,000000,25.11,25.13,25.035,25.05,196004,0
+SMBS.US,D,20250606,000000,24.962,25.1,24.915,24.93,290165,0
+SMBS.US,D,20250609,000000,24.96,25.0199,24.94,24.98,215312,0
+SMBS.US,D,20250610,000000,25.07,25.07,25.02,25.02,232794,0
+SMBS.US,D,20250611,000000,25.13,25.16,25.09,25.14,313796,0
+SMBS.US,D,20250612,000000,25.24,25.24,25.2,25.21,311833,0
+SMBS.US,D,20250613,000000,25.19,25.2279,25.04,25.09,222083,0
+SMBS.US,D,20250616,000000,25.08,25.11,25.03,25.03,199283,0
+SMBS.US,D,20250617,000000,25.1192,25.14,25.07,25.13,218706,0
+SMBS.US,D,20250618,000000,25.1687,25.2,25.1309,25.14,275356,0
+SMBS.US,D,20250620,000000,25.12,25.22,25.11,25.17,225520,0
+SMBS.US,D,20250623,000000,25.23,25.31,25.22,25.24,243253,0
+SMBS.US,D,20250624,000000,25.26,25.36,25.23,25.35,217754,0
+SMBS.US,D,20250625,000000,25.325,25.385,25.29,25.38,247035,0
+SMBS.US,D,20250626,000000,25.41,25.475,25.38,25.47,222024,0
+SMBS.US,D,20250627,000000,25.4,25.46,25.39,25.39,196960,0
+SMBS.US,D,20250630,000000,25.45,26.22,25.41,25.47,406863,0
+SMBS.US,D,20250701,000000,25.35,25.3691,25.3019,25.33,305113,0
+SMBS.US,D,20250702,000000,25.29,25.3155,25.28,25.29,249243,0
+SMBS.US,D,20250703,000000,25.2601,25.275,25.23,25.235,237188,0
+SMBS.US,D,20250707,000000,25.1901,25.1901,25.14,25.16,395171,0
+SMBS.US,D,20250708,000000,25.115,25.165,25.115,25.16,379228,0
+SMBS.US,D,20250709,000000,25.24,25.3,25.23,25.27,248641,0
+SMBS.US,D,20250710,000000,25.28,25.34,25.2409,25.2794,311425,0
+SMBS.US,D,20250711,000000,25.2,25.21,25.1733,25.21,297463,0
+SMBS.US,D,20250714,000000,25.1799,25.205,25.14,25.14,283996,0
+SMBS.US,D,20250715,000000,25.19,25.2,25.07,25.08,286628,0
+SMBS.US,D,20250716,000000,25.145,25.16,25.08,25.15,317836,0
+SMBS.US,D,20250717,000000,25.15,25.1665,25.111,25.12,292215,0
+SMBS.US,D,20250718,000000,25.1899,25.19,25.15,25.15,276935,0
+SMBS.US,D,20250721,000000,25.24,25.27,25.21,25.21,359133,0
+SMBS.US,D,20250722,000000,25.245,25.285,25.21,25.27,237628,0
+SMBS.US,D,20250723,000000,25.23,25.24,25.14,25.14,292705,0
+SMBS.US,D,20250724,000000,25.1249,25.1899,25.1,25.165,268647,0
+SMBS.US,D,20250725,000000,25.1796,25.22,25.16,25.2,290049,0
+SMBS.US,D,20250728,000000,25.18,25.18,25.12,25.12,322622,0
+SMBS.US,D,20250729,000000,25.2202,25.29,25.17,25.26,330392,0
+SMBS.US,D,20250730,000000,25.2301,25.29,25.19,25.23,313442,0
+SMBS.US,D,20250731,000000,25.2614,25.28,25.22,25.22,255327,0
+SMBS.US,D,20250801,000000,25.2928,25.35,25.16,25.32,340567,0
+SMBS.US,D,20250804,000000,25.32,25.3367,25.285,25.32,453825,0
+SMBS.US,D,20250805,000000,25.3101,25.38,25.3101,25.37,249743,0
+SMBS.US,D,20250806,000000,25.32,25.37,25.25,25.35,337349,0
+SMBS.US,D,20250807,000000,25.3651,25.39,25.315,25.32,383348,0
+SMBS.US,D,20250808,000000,25.301,25.301,25.265,25.27,400666,0
+SMBS.US,D,20250811,000000,25.31,25.33,25.28,25.28,462926,0
+SMBS.US,D,20250812,000000,25.285,25.32,25.2515,25.3,256024,0
+SMBS.US,D,20250813,000000,25.3756,25.4,25.36,25.4,369577,0
+SMBS.US,D,20250814,000000,25.36,25.3791,25.32,25.34,338025,0
+SMBS.US,D,20250815,000000,25.34,25.35,25.28,25.28,485911,0
+SMBS.US,D,20250818,000000,25.3,25.315,25.2572,25.3,314488,0
+SMBS.US,D,20250819,000000,25.305,25.33,25.3,25.31,316517,0
+SMBS.US,D,20250820,000000,25.31,25.39,25.3,25.33,587915,0
+SMBS.US,D,20250821,000000,25.32,25.32,25.26,25.31,306946,0
+SMBS.US,D,20250822,000000,25.355,25.48,25.35,25.44,602548,0
+SMBS.US,D,20250825,000000,25.3997,25.44,25.39,25.4,410481,0
+SMBS.US,D,20250826,000000,25.445,25.48,25.42,25.42,272118,0
+SMBS.US,D,20250827,000000,25.42,25.5,25.4,25.49,405702,0
+SMBS.US,D,20250828,000000,25.48,25.525,25.461,25.5,322788,0
+SMBS.US,D,20250829,000000,25.4901,25.54,25.47,25.5,417451,0
+SMBS.US,D,20250902,000000,25.32,25.365,25.3,25.33,492369,0
+SMBS.US,D,20250903,000000,25.35,25.47,25.33,25.41,613680,0
+SMBS.US,D,20250904,000000,25.445,25.51,25.42,25.48,389217,0
+SMBS.US,D,20250905,000000,25.62,25.65,25.59,25.6,449613,0
+SMBS.US,D,20250908,000000,25.69,25.76,25.65,25.69,406597,0
+SMBS.US,D,20250909,000000,25.77,25.775,25.69,25.69,432546,0
+SMBS.US,D,20250910,000000,25.76,25.78,25.71,25.71,390126,0
+SMBS.US,D,20250911,000000,25.78,25.83,25.73,25.73,214782,0
+SMBS.US,D,20250912,000000,25.74,25.83,25.72,25.77,257667,0
+SMBS.US,D,20250915,000000,25.83,25.87,25.805,25.85,338517,0
+SMBS.US,D,20250916,000000,25.88,25.89,25.825,25.86,416292,0
+SMBS.US,D,20250917,000000,25.88,25.92,25.78,25.78,352803,0
+SMBS.US,D,20250918,000000,25.7,25.7402,25.68,25.69,454292,0
+SMBS.US,D,20250919,000000,25.7307,25.77,25.7012,25.76,388425,0
+SMBS.US,D,20250922,000000,25.725,25.7287,25.67,25.67,369571,0
+SMBS.US,D,20250923,000000,25.73,25.75,25.68,25.73,374976,0
+SMBS.US,D,20250924,000000,25.72,25.73,25.68,25.68,379751,0
+SMBS.US,D,20250925,000000,25.665,25.67,25.63,25.66,338663,0
+SMBS.US,D,20250926,000000,25.6734,25.68,25.64,25.64,435077,0
+SMBS.US,D,20250929,000000,25.66,25.72,25.6501,25.69,577895,0
+SMBS.US,D,20250930,000000,25.715,25.75,25.69,25.71,500061,0
+SMBS.US,D,20251001,000000,25.66,25.67,25.615,25.64,318230,0
+SMBS.US,D,20251002,000000,25.64,25.6986,25.63,25.68,325797,0
+SMBS.US,D,20251003,000000,25.7,25.7,25.66,25.663,308587,0
+SMBS.US,D,20251006,000000,25.615,25.66,25.56,25.6,374936,0
+SMBS.US,D,20251007,000000,25.64,25.675,25.63,25.64,373567,0
+SMBS.US,D,20251008,000000,25.696,25.7099,25.66,25.66,313821,0
+SMBS.US,D,20251009,000000,25.66,25.7,25.61,25.62,510370,0
+SMBS.US,D,20251010,000000,25.73,25.78,25.69,25.75,328207,0
+SMBS.US,D,20251013,000000,25.76,25.77,25.68,25.73,309599,0
+SMBS.US,D,20251014,000000,25.75,25.85,25.75,25.83,363651,0
+SMBS.US,D,20251015,000000,25.83,25.86,25.81,25.81,584843,0
+SMBS.US,D,20251016,000000,25.82,25.925,25.79,25.9,420519,0
+SMBS.US,D,20251017,000000,25.89,25.91,25.87,25.9,403160,0
+SMBS.US,D,20251020,000000,25.935,25.935,25.895,25.92,418668,0
+SMBS.US,D,20251021,000000,25.95,25.97,25.94,25.96,409200,0
+SMBS.US,D,20251022,000000,25.93,25.945,25.905,25.94,389670,0
+SMBS.US,D,20251023,000000,25.92,25.925,25.88,25.88,339011,0
+SMBS.US,D,20251024,000000,25.93,25.9399,25.8901,25.91,393321,0
+SMBS.US,D,20251027,000000,25.9099,25.95,25.8901,25.935,463638,0
+SMBS.US,D,20251028,000000,25.945,26.01,25.94,25.97,496802,0
+SMBS.US,D,20251029,000000,25.96,25.9658,25.83,25.83,626287,0
+SMBS.US,D,20251030,000000,25.7918,25.875,25.79,25.8,673247,0
+SMBS.US,D,20251031,000000,25.8544,25.8651,25.81,25.82,362541,0
+SMBS.US,D,20251103,000000,25.68,25.7,25.66,25.68,488364,0
+SMBS.US,D,20251104,000000,25.69,25.72,25.68,25.7,492986,0
+SMBS.US,D,20251105,000000,25.7035,25.7035,25.6,25.62,411464,0
+SMBS.US,D,20251106,000000,25.71,25.7365,25.71,25.71,292131,0
+SMBS.US,D,20251107,000000,25.6968,25.745,25.68,25.71,458417,0
+SMBS.US,D,20251110,000000,25.725,25.73,25.7,25.71,453221,0
+SMBS.US,D,20251111,000000,25.7601,25.8,25.73,25.76,415975,0
+SMBS.US,D,20251112,000000,25.7601,25.8,25.74,25.77,442062,0
+SMBS.US,D,20251113,000000,25.755,25.7551,25.69,25.69,474866,0
+SMBS.US,D,20251114,000000,25.7542,25.7542,25.6601,25.67,395161,0
+SMBS.US,D,20251117,000000,25.69,25.7,25.66,25.665,400925,0
+SMBS.US,D,20251118,000000,25.7,25.715,25.6624,25.69,441693,0
+SMBS.US,D,20251119,000000,25.7201,25.7201,25.65,25.67,398093,0
+SMBS.US,D,20251120,000000,25.7,25.7177,25.68,25.69,351380,0
+SMBS.US,D,20251121,000000,25.77,25.77,25.73,25.74,417591,0
+SMBS.US,D,20251124,000000,25.7899,25.805,25.75,25.8,429072,0
+SMBS.US,D,20251125,000000,25.82,25.88,25.82,25.86,496377,0
+SMBS.US,D,20251126,000000,25.8593,25.9,25.83,25.9,426741,0
+SMBS.US,D,20251128,000000,25.86,25.88,25.84,25.86,397301,0
+SMBS.US,D,20251201,000000,25.68,25.755,25.65,25.7,408911,0
+SMBS.US,D,20251202,000000,25.68,25.72,25.66,25.71,354788,0
+SMBS.US,D,20251203,000000,25.75,25.76,25.7105,25.75,326387,0
+SMBS.US,D,20251204,000000,25.715,25.72,25.675,25.69,348463,0
+SMBS.US,D,20251205,000000,25.69,25.69,25.64,25.66,483978,0
+SMBS.US,D,20251208,000000,25.66,25.665,25.59,25.6,425862,0
+SMBS.US,D,20251209,000000,25.6543,25.6651,25.59,25.595,341833,0
+SMBS.US,D,20251210,000000,25.59,25.75,25.58,25.687,388820,0
+SMBS.US,D,20251211,000000,25.76,25.78,25.705,25.72,407857,0
+SMBS.US,D,20251212,000000,25.63,25.66,25.63,25.64,383799,0
+SMBS.US,D,20251215,000000,25.7,25.72,25.68,25.7,563140,0
+SMBS.US,D,20251216,000000,25.7,25.78,25.69,25.75,1647474,0
+SMBS.US,D,20251217,000000,25.73,25.755,25.715,25.74,404098,0
+SMBS.US,D,20251218,000000,25.8,25.83,25.7701,25.82,696478,0
+SMBS.US,D,20251219,000000,25.68,25.7,25.66,25.67,363866,0
+SMBS.US,D,20251222,000000,25.67,25.69,25.6517,25.67,456681,0
+SMBS.US,D,20251223,000000,25.595,25.68,25.595,25.68,496322,0
+SMBS.US,D,20251224,000000,25.6839,25.74,25.67,25.74,361322,0
+SMBS.US,D,20251226,000000,25.7438,25.755,25.705,25.74,421211,0
+SMBS.US,D,20251229,000000,25.74,25.75,25.71,25.75,470882,0
+SMBS.US,D,20251230,000000,25.71,25.77,25.7,25.75,319604,0
+SMBS.US,D,20251231,000000,25.6901,25.735,25.675,25.675,421395,0
+SMBS.US,D,20260102,000000,25.72,25.74,25.65,25.65,542602,0
+SMBS.US,D,20260105,000000,25.7,25.73,25.685,25.71,424127,0
+SMBS.US,D,20260106,000000,25.68,25.71,25.67,25.7,375721,0
+SMBS.US,D,20260107,000000,25.7355,25.8,25.71,25.76,432385,0
+SMBS.US,D,20260108,000000,25.7032,25.72,25.7,25.7,369895,0
+SMBS.US,D,20260109,000000,25.7601,25.885,25.76,25.84,371093,0
+SMBS.US,D,20260112,000000,25.82,25.88,25.82,25.84,473023,0
+SMBS.US,D,20260113,000000,25.84,25.8451,25.805,25.828,388053,0
+SMBS.US,D,20260114,000000,25.831,25.86,25.83,25.86,468298,0
+SMBS.US,D,20260115,000000,25.86,25.8601,25.81,25.82,400403,0
+SMBS.US,D,20260116,000000,25.82,25.8367,25.78,25.78,401411,0
+SMBS.US,D,20260120,000000,25.705,25.7458,25.7,25.71,733939,0
+SMBS.US,D,20260121,000000,25.74,25.82,25.7205,25.76,1216317,0
+SMBS.US,D,20260122,000000,25.73,25.78,25.725,25.75,632159,0
+SMBS.US,D,20260123,000000,25.78,25.7951,25.7536,25.77,394153,0
+SMBS.US,D,20260126,000000,25.81,25.8397,25.805,25.83,870837,0
+SMBS.US,D,20260127,000000,25.845,25.86,25.8219,25.83,464685,0
+SMBS.US,D,20260128,000000,25.815,25.835,25.7925,25.83,380111,0
+SMBS.US,D,20260129,000000,25.8,25.86,25.79,25.84,567326,0
+SMBS.US,D,20260130,000000,25.82,25.835,25.8,25.81,629294,0
+SMBS.US,D,20260202,000000,25.7,25.7,25.65,25.65,493685,0
+SMBS.US,D,20260203,000000,25.65,25.7,25.64,25.67,601243,0
+SMBS.US,D,20260204,000000,25.66,25.68,25.63,25.64,757274,0
+SMBS.US,D,20260205,000000,25.68,25.7399,25.6738,25.73,457396,0
+SMBS.US,D,20260206,000000,25.75,25.75,25.72,25.7467,448515,0
+SMBS.US,D,20260209,000000,25.73,25.77,25.7213,25.75,576350,0
+SMBS.US,D,20260210,000000,25.815,25.85,25.81,25.83,709514,0
+SMBS.US,D,20260211,000000,25.8,25.82,25.77,25.78,622911,0
+SMBS.US,D,20260212,000000,25.825,25.915,25.81,25.9,640046,0
+SMBS.US,D,20260213,000000,25.96,25.99,25.95,25.98,348804,0
+SMBS.US,D,20260217,000000,25.965,25.977,25.93,25.93,559661,0
+SMBS.US,D,20260218,000000,25.925,25.94,25.905,25.91,511950,0
diff --git a/daily/us/nyse stocks/2/smll.us.txt b/daily/us/nyse stocks/2/smll.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..60090757bf81ea2e5df3d73684792f1856c03e34
--- /dev/null
+++ b/daily/us/nyse stocks/2/smll.us.txt	
@@ -0,0 +1,332 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SMLL.US,D,20240903,000000,19.54,19.54,19.4283,19.4283,709,0
+SMLL.US,D,20240904,000000,19.436,19.436,19.36,19.4025,22272,0
+SMLL.US,D,20240905,000000,19.42,19.46,19.26,19.2668,6650,0
+SMLL.US,D,20240906,000000,19.49,19.49,19.08,19.1154,1090,0
+SMLL.US,D,20240909,000000,19.289,19.3,19.2591,19.2591,1015,0
+SMLL.US,D,20240910,000000,19.19,19.2212,19.1099,19.2212,993,0
+SMLL.US,D,20240911,000000,19.02,19.32,19.01,19.3191,3149,0
+SMLL.US,D,20240912,000000,19.34,19.52,19.34,19.52,1624,0
+SMLL.US,D,20240913,000000,19.81,19.91,19.81,19.8816,4415,0
+SMLL.US,D,20240916,000000,20.03,20.03,19.99,20.0213,459,0
+SMLL.US,D,20240917,000000,20.28,20.322,20.24,20.24,1335,0
+SMLL.US,D,20240918,000000,20.3079,20.3079,20.22,20.2324,1911,0
+SMLL.US,D,20240919,000000,20.5399,20.6375,20.5399,20.605,3815,0
+SMLL.US,D,20240920,000000,20.52,20.68,20.52,20.68,3081,0
+SMLL.US,D,20240923,000000,20.47,20.49,20.45,20.4666,1773,0
+SMLL.US,D,20240924,000000,20.5118,20.5118,20.5118,20.5118,34,0
+SMLL.US,D,20240925,000000,20.4,20.7,20.2881,20.2881,3344,0
+SMLL.US,D,20240926,000000,20.44,20.44,20.3429,20.3429,1085,0
+SMLL.US,D,20240927,000000,20.57,20.57,20.4668,20.4668,259,0
+SMLL.US,D,20240930,000000,20.51,20.51,20.44,20.4811,362,0
+SMLL.US,D,20241001,000000,20.33,20.34,20.25,20.3394,541,0
+SMLL.US,D,20241002,000000,20.25,20.25,20.2224,20.2224,500,0
+SMLL.US,D,20241003,000000,20.12,20.15,20.12,20.1489,201,0
+SMLL.US,D,20241004,000000,20.3,20.374,20.2284,20.374,605,0
+SMLL.US,D,20241007,000000,20.13,20.145,20.13,20.145,102,0
+SMLL.US,D,20241008,000000,20.22,20.35,20.22,20.2581,20935,0
+SMLL.US,D,20241009,000000,20.25,20.36,20.228,20.228,12250,0
+SMLL.US,D,20241010,000000,20.0566,20.0566,20.0566,20.0566,77,0
+SMLL.US,D,20241011,000000,20.47,20.47,20.47,20.47,93,0
+SMLL.US,D,20241014,000000,20.4236,20.55,20.4236,20.5346,1440,0
+SMLL.US,D,20241015,000000,20.5689,21.095,20.5689,20.6703,1469,0
+SMLL.US,D,20241016,000000,20.8956,20.8956,20.8956,20.8956,70,0
+SMLL.US,D,20241017,000000,20.7,20.82,20.7,20.7956,625,0
+SMLL.US,D,20241018,000000,20.85,20.91,20.85,20.8763,1962,0
+SMLL.US,D,20241021,000000,20.74,20.74,20.6311,20.6311,554,0
+SMLL.US,D,20241022,000000,20.471,20.471,20.471,20.471,84,0
+SMLL.US,D,20241023,000000,20.34,20.34,20.29,20.29,905,0
+SMLL.US,D,20241024,000000,20.24,20.44,20.24,20.4241,543,0
+SMLL.US,D,20241025,000000,20.37,20.38,20.2284,20.2284,202,0
+SMLL.US,D,20241028,000000,20.46,20.46,19.9301,20.427,252,0
+SMLL.US,D,20241029,000000,20.1412,20.1412,20.1412,20.1412,1,0
+SMLL.US,D,20241030,000000,20.2,20.2664,20.2,20.2664,1278,0
+SMLL.US,D,20241031,000000,20.2585,20.29,20.2133,20.2133,523,0
+SMLL.US,D,20241104,000000,20.4402,20.4402,20.4402,20.4402,6,0
+SMLL.US,D,20241105,000000,20.7751,20.7751,20.7751,20.7751,1,0
+SMLL.US,D,20241106,000000,21.6192,21.7773,21.6192,21.7773,841,0
+SMLL.US,D,20241107,000000,22.05,22.05,22.02,22.0232,248,0
+SMLL.US,D,20241108,000000,22.32,22.44,22.32,22.3702,4658,0
+SMLL.US,D,20241111,000000,22.83,22.84,22.7859,22.7859,2886,0
+SMLL.US,D,20241112,000000,22.7449,22.7449,22.5269,22.5269,4675,0
+SMLL.US,D,20241113,000000,22.6,22.6,22.3211,22.3211,6992,0
+SMLL.US,D,20241114,000000,22.3,22.31,21.95,22.09,3229,0
+SMLL.US,D,20241115,000000,21.88,21.88,21.7581,21.7581,133,0
+SMLL.US,D,20241118,000000,21.92,21.94,21.82,21.94,18572,0
+SMLL.US,D,20241119,000000,21.89,21.9737,21.89,21.9737,211,0
+SMLL.US,D,20241120,000000,21.99,22.0401,21.985,22.0401,3903,0
+SMLL.US,D,20241122,000000,22.71,22.7494,22.71,22.7494,310,0
+SMLL.US,D,20241125,000000,23.06,23.1101,23.03,23.0781,742,0
+SMLL.US,D,20241127,000000,23.03,23.0324,22.994,23.0324,373,0
+SMLL.US,D,20241129,000000,23.13,23.13,23.0445,23.0445,103,0
+SMLL.US,D,20241203,000000,23.08,23.11,23.07,23.09,3386,0
+SMLL.US,D,20241204,000000,23.22,23.22,22.92,23.0257,1726,0
+SMLL.US,D,20241205,000000,22.92,22.92,22.7357,22.7357,8410,0
+SMLL.US,D,20241206,000000,22.71,22.7553,22.7099,22.7553,7913,0
+SMLL.US,D,20241209,000000,22.97,23.02,22.7434,22.7434,11148,0
+SMLL.US,D,20241210,000000,22.6899,22.6899,22.6867,22.6867,173,0
+SMLL.US,D,20241211,000000,22.85,22.8881,22.78,22.8881,385,0
+SMLL.US,D,20241212,000000,22.85,22.86,22.6872,22.6872,6647,0
+SMLL.US,D,20241216,000000,22.55,22.7193,22.55,22.6249,2352,0
+SMLL.US,D,20241217,000000,22.49,22.49,22.3802,22.3802,650,0
+SMLL.US,D,20241219,000000,21.64,21.72,21.63,21.6495,11576,0
+SMLL.US,D,20241220,000000,21.69,21.83,21.69,21.8005,3587,0
+SMLL.US,D,20241223,000000,21.8,21.8204,21.8,21.8204,126,0
+SMLL.US,D,20241227,000000,21.72,21.8396,21.695,21.8396,1014,0
+SMLL.US,D,20241230,000000,21.8,21.81,21.7502,21.7502,10012,0
+SMLL.US,D,20241231,000000,21.85,21.85,21.7591,21.7591,2358,0
+SMLL.US,D,20250102,000000,21.7038,21.7176,21.7038,21.7176,340,0
+SMLL.US,D,20250106,000000,22.3,22.3,21.9915,21.9915,101,0
+SMLL.US,D,20250107,000000,21.91,21.91,21.8286,21.8286,101,0
+SMLL.US,D,20250108,000000,21.71,21.7849,21.71,21.7849,47605,0
+SMLL.US,D,20250110,000000,21.3152,21.3427,21.3152,21.3427,182,0
+SMLL.US,D,20250113,000000,21.34,21.4309,21.34,21.4309,135,0
+SMLL.US,D,20250114,000000,21.76,21.76,21.7462,21.7462,291,0
+SMLL.US,D,20250115,000000,22.2785,22.3516,22.21,22.3516,2670,0
+SMLL.US,D,20250116,000000,22.4399,22.44,22.39,22.39,9276,0
+SMLL.US,D,20250117,000000,22.47,22.58,22.4699,22.5155,14939,0
+SMLL.US,D,20250121,000000,22.68,22.8641,22.68,22.8641,2036,0
+SMLL.US,D,20250122,000000,22.72,22.81,22.69,22.7177,4130,0
+SMLL.US,D,20250123,000000,22.89,22.9185,22.79,22.9185,707,0
+SMLL.US,D,20250124,000000,23.02,23.04,22.9158,22.9158,4158,0
+SMLL.US,D,20250127,000000,23.48,23.48,22.88,22.894,1181,0
+SMLL.US,D,20250128,000000,23.17,23.17,23.102,23.102,1689,0
+SMLL.US,D,20250129,000000,23.07,23.125,22.97,23.0732,10414,0
+SMLL.US,D,20250131,000000,23.2,23.2,22.9,22.903,1152,0
+SMLL.US,D,20250203,000000,22.68,22.84,22.68,22.7197,16150,0
+SMLL.US,D,20250204,000000,22.8294,22.8294,22.8159,22.8159,449,0
+SMLL.US,D,20250205,000000,22.88,23.42,22.86,23.2463,1009,0
+SMLL.US,D,20250206,000000,23.0799,23.1,22.9451,23.0452,1202,0
+SMLL.US,D,20250207,000000,23.25,23.25,23.145,23.145,675,0
+SMLL.US,D,20250210,000000,23.42,23.87,23.3731,23.3731,72512,0
+SMLL.US,D,20250211,000000,23.22,23.29,23.1933,23.1933,1647,0
+SMLL.US,D,20250212,000000,22.91,23.205,22.91,22.9795,2105,0
+SMLL.US,D,20250213,000000,23.07,23.2557,23.02,23.2557,3363,0
+SMLL.US,D,20250214,000000,23.26,23.36,23.2207,23.3283,14904,0
+SMLL.US,D,20250218,000000,23.47,23.5412,23.4532,23.4532,1133,0
+SMLL.US,D,20250219,000000,23.1391,23.25,23.12,23.155,1980,0
+SMLL.US,D,20250220,000000,23.25,23.25,22.9,22.9472,19080,0
+SMLL.US,D,20250221,000000,22.8471,22.8471,22.3896,22.3896,114404,0
+SMLL.US,D,20250224,000000,22.29,22.51,22.265,22.51,51619,0
+SMLL.US,D,20250225,000000,22.555,22.555,22.25,22.4021,841,0
+SMLL.US,D,20250226,000000,22.74,22.74,22.51,22.5214,1817,0
+SMLL.US,D,20250227,000000,22.79,22.79,22.3082,22.3082,578,0
+SMLL.US,D,20250228,000000,22.315,22.49,22.2,22.4595,1951,0
+SMLL.US,D,20250303,000000,22.54,22.55,21.64,22.0136,19497,0
+SMLL.US,D,20250304,000000,21.48,21.68,21.33,21.6044,6075,0
+SMLL.US,D,20250305,000000,21.6147,21.87,21.6,21.86,1550,0
+SMLL.US,D,20250306,000000,21.62,21.62,21.32,21.3784,2149,0
+SMLL.US,D,20250307,000000,21.5,21.5,21.2999,21.4569,533,0
+SMLL.US,D,20250310,000000,21.28,21.3,20.9395,20.9395,2964,0
+SMLL.US,D,20250311,000000,20.73,21.05,20.6599,20.8696,7350,0
+SMLL.US,D,20250312,000000,20.82,21.15,20.67,20.7278,2567,0
+SMLL.US,D,20250313,000000,20.64,20.64,20.2286,20.2984,4743,0
+SMLL.US,D,20250314,000000,20.61,20.6905,20.575,20.6905,1198,0
+SMLL.US,D,20250317,000000,20.76,20.89,20.74,20.823,8358,0
+SMLL.US,D,20250318,000000,20.6899,20.6899,20.6721,20.6721,465,0
+SMLL.US,D,20250319,000000,20.79,20.91,20.784,20.8639,3627,0
+SMLL.US,D,20250320,000000,20.88,21.0299,20.8278,20.8278,1793,0
+SMLL.US,D,20250321,000000,20.7694,20.8,20.765,20.765,667,0
+SMLL.US,D,20250324,000000,21.0895,21.2327,21.0895,21.2327,10387,0
+SMLL.US,D,20250325,000000,21.275,21.38,21.27,21.27,4152,0
+SMLL.US,D,20250326,000000,21.19,21.19,21.0523,21.0655,1694,0
+SMLL.US,D,20250327,000000,21.06,21.06,20.9819,20.9819,1676,0
+SMLL.US,D,20250328,000000,20.72,20.72,20.4804,20.5373,2535,0
+SMLL.US,D,20250331,000000,20.4,20.6501,20.4,20.55,2984,0
+SMLL.US,D,20250401,000000,20.72,20.72,20.63,20.6679,930,0
+SMLL.US,D,20250403,000000,19.9,19.9,19.6295,19.6295,3395,0
+SMLL.US,D,20250404,000000,18.6,18.98,18.3991,18.6575,6067,0
+SMLL.US,D,20250407,000000,18.01,18.62,18.01,18.3489,8011,0
+SMLL.US,D,20250408,000000,18.9,18.91,17.9286,17.9286,2850,0
+SMLL.US,D,20250409,000000,18.03,19.5,17.81,19.4863,1982,0
+SMLL.US,D,20250410,000000,18.91,18.95,18.55,18.7441,1347,0
+SMLL.US,D,20250411,000000,18.811,19,18.811,18.9749,7240,0
+SMLL.US,D,20250414,000000,19.12,19.14,19.01,19.1238,1666,0
+SMLL.US,D,20250415,000000,19.28,19.28,19.0876,19.1117,2009,0
+SMLL.US,D,20250417,000000,18.93,19.1999,18.92,19.0531,653,0
+SMLL.US,D,20250421,000000,18.4699,18.63,18.4699,18.63,306,0
+SMLL.US,D,20250422,000000,18.95,19.0526,18.95,19.0526,234,0
+SMLL.US,D,20250423,000000,19.37,19.3999,19.37,19.388,918,0
+SMLL.US,D,20250425,000000,19.42,19.5019,19.4,19.5019,1082,0
+SMLL.US,D,20250428,000000,19.58,19.58,19.52,19.5715,481,0
+SMLL.US,D,20250429,000000,19.59,19.86,19.59,19.7865,504,0
+SMLL.US,D,20250430,000000,19.32,19.6339,19.32,19.6339,333,0
+SMLL.US,D,20250501,000000,19.8899,19.8899,19.7676,19.7676,334,0
+SMLL.US,D,20250502,000000,20.09,20.1965,20.09,20.1965,979,0
+SMLL.US,D,20250505,000000,20.22,20.2201,20.1813,20.1813,1310,0
+SMLL.US,D,20250506,000000,20.07,20.07,19.9994,19.9994,7015,0
+SMLL.US,D,20250507,000000,20.08,20.15,19.99,20.0985,2300,0
+SMLL.US,D,20250512,000000,21.32,21.5759,21.32,21.5759,1158,0
+SMLL.US,D,20250513,000000,21.64,21.64,21.56,21.56,1916,0
+SMLL.US,D,20250514,000000,21.42,21.43,21.3891,21.3891,814,0
+SMLL.US,D,20250519,000000,21.5,21.5,21.4849,21.4849,628,0
+SMLL.US,D,20250520,000000,21.38,21.4281,21.38,21.4281,41329,0
+SMLL.US,D,20250521,000000,21.13,21.14,20.8,20.8041,44093,0
+SMLL.US,D,20250522,000000,20.746,20.7479,20.746,20.7479,939,0
+SMLL.US,D,20250523,000000,20.5899,20.6919,20.51,20.67,2131,0
+SMLL.US,D,20250527,000000,20.98,21.1082,20.98,21.1082,363,0
+SMLL.US,D,20250528,000000,21.18,21.19,20.8461,20.8461,60909,0
+SMLL.US,D,20250530,000000,20.83,20.8699,20.82,20.82,3135,0
+SMLL.US,D,20250602,000000,20.66,20.91,20.66,20.75,3181,0
+SMLL.US,D,20250603,000000,21.06,21.11,21.05,21.11,865,0
+SMLL.US,D,20250604,000000,21.06,21.1,21.04,21.04,1124,0
+SMLL.US,D,20250605,000000,21.15,21.15,21,21.0334,832,0
+SMLL.US,D,20250606,000000,21.4074,21.4074,21.23,21.2551,7732,0
+SMLL.US,D,20250609,000000,21.28,21.3037,21.28,21.3037,207,0
+SMLL.US,D,20250610,000000,21.52,21.52,21.3901,21.4461,1402,0
+SMLL.US,D,20250611,000000,21.5,21.5,21.3029,21.3029,2021,0
+SMLL.US,D,20250612,000000,21.15,21.24,21.15,21.19,16605,0
+SMLL.US,D,20250613,000000,20.9,20.98,20.696,20.696,2856,0
+SMLL.US,D,20250616,000000,20.83,20.95,20.83,20.8742,1983,0
+SMLL.US,D,20250617,000000,20.95,20.98,20.78,20.79,2576,0
+SMLL.US,D,20250618,000000,20.83,20.83,20.7144,20.7144,300,0
+SMLL.US,D,20250620,000000,20.85,20.85,20.79,20.79,541,0
+SMLL.US,D,20250623,000000,20.81,20.9893,20.75,20.9692,2474,0
+SMLL.US,D,20250625,000000,21.1,21.1,21.0005,21.0012,3920,0
+SMLL.US,D,20250626,000000,21.09,21.2375,21.08,21.2375,3068,0
+SMLL.US,D,20250627,000000,21.37,21.42,21.2,21.2872,7897,0
+SMLL.US,D,20250630,000000,21.29,21.3699,21.21,21.2891,2509,0
+SMLL.US,D,20250701,000000,21.7,21.7,21.6327,21.6327,879,0
+SMLL.US,D,20250702,000000,21.65,21.7392,21.545,21.7392,8021,0
+SMLL.US,D,20250703,000000,21.89,21.95,21.89,21.94,2035,0
+SMLL.US,D,20250707,000000,21.76,21.76,21.69,21.72,1313,0
+SMLL.US,D,20250708,000000,21.775,22.01,21.775,21.92,904,0
+SMLL.US,D,20250709,000000,21.96,21.96,21.86,21.94,14364,0
+SMLL.US,D,20250710,000000,22.21,22.22,22.06,22.06,4763,0
+SMLL.US,D,20250711,000000,21.8201,21.8401,21.7,21.7,1930,0
+SMLL.US,D,20250714,000000,21.75,21.84,21.69,21.7856,3518,0
+SMLL.US,D,20250715,000000,21.51,21.51,21.3279,21.3279,2319,0
+SMLL.US,D,20250716,000000,21.33,21.4189,21.24,21.4189,1762,0
+SMLL.US,D,20250717,000000,21.75,21.7731,21.7127,21.7731,608,0
+SMLL.US,D,20250718,000000,21.65,21.6899,21.65,21.6626,765,0
+SMLL.US,D,20250721,000000,21.769,21.769,21.5899,21.5899,752,0
+SMLL.US,D,20250722,000000,21.81,21.949,21.81,21.9441,362,0
+SMLL.US,D,20250723,000000,22.23,22.24,22.19,22.2227,5176,0
+SMLL.US,D,20250724,000000,22.16,22.16,21.97,21.994,1305,0
+SMLL.US,D,20250729,000000,21.85,21.85,21.66,21.7165,644,0
+SMLL.US,D,20250730,000000,21.72,21.8,21.4625,21.4625,446,0
+SMLL.US,D,20250801,000000,20.73,20.8601,20.61,20.7995,932,0
+SMLL.US,D,20250804,000000,20.92,21.0706,20.92,21.0706,869,0
+SMLL.US,D,20250805,000000,21.14,21.1933,21.14,21.1933,278,0
+SMLL.US,D,20250807,000000,21.44,21.44,21.2339,21.2339,216,0
+SMLL.US,D,20250811,000000,21.15,21.15,21.1081,21.1081,255,0
+SMLL.US,D,20250812,000000,21.42,21.5777,21.42,21.5777,425,0
+SMLL.US,D,20250813,000000,21.92,22.1558,21.92,22.1558,808,0
+SMLL.US,D,20250814,000000,21.81,21.8899,21.81,21.8899,1107,0
+SMLL.US,D,20250815,000000,21.8,21.83,21.7206,21.7206,2799,0
+SMLL.US,D,20250818,000000,21.73,21.86,21.73,21.8202,9875,0
+SMLL.US,D,20250819,000000,22.03,22.0405,21.78,21.8326,2625,0
+SMLL.US,D,20250820,000000,21.76,21.76,21.7209,21.7209,316,0
+SMLL.US,D,20250821,000000,21.66,21.7,21.615,21.645,6776,0
+SMLL.US,D,20250822,000000,22.27,22.505,22.27,22.505,2034,0
+SMLL.US,D,20250825,000000,22.3517,22.3517,22.2318,22.2318,4784,0
+SMLL.US,D,20250826,000000,22.09,22.24,22.09,22.22,11738,0
+SMLL.US,D,20250827,000000,22.3699,22.3699,22.28,22.3514,3516,0
+SMLL.US,D,20250828,000000,22.345,22.345,22.2599,22.2758,1912,0
+SMLL.US,D,20250829,000000,22.23,22.23,22.14,22.148,5271,0
+SMLL.US,D,20250902,000000,21.96,21.9614,21.8799,21.9614,5380,0
+SMLL.US,D,20250903,000000,21.883,21.9044,21.8,21.9044,1018,0
+SMLL.US,D,20250904,000000,21.84,22.2277,21.84,22.2277,228,0
+SMLL.US,D,20250905,000000,22.29,22.3241,22.29,22.3241,480,0
+SMLL.US,D,20250908,000000,22.31,22.31,22.25,22.2918,2806,0
+SMLL.US,D,20250909,000000,22.15,22.15,22.0481,22.0481,62463,0
+SMLL.US,D,20250910,000000,21.99,22.0192,21.9085,21.9418,18141,0
+SMLL.US,D,20250911,000000,22.2347,22.295,22.2285,22.295,5920,0
+SMLL.US,D,20250912,000000,22.1,22.1094,21.9841,21.9841,5651,0
+SMLL.US,D,20250915,000000,22.02,22.03,21.88,21.9083,13257,0
+SMLL.US,D,20250916,000000,21.9008,21.9508,21.865,21.9508,2916,0
+SMLL.US,D,20250917,000000,22.14,22.14,21.78,21.9081,2494,0
+SMLL.US,D,20250918,000000,22.1395,22.1444,21.9863,22.1444,5751,0
+SMLL.US,D,20250919,000000,21.91,21.91,21.79,21.8764,2375,0
+SMLL.US,D,20250922,000000,21.68,21.8341,21.68,21.8341,3049,0
+SMLL.US,D,20250923,000000,21.87,21.87,21.6535,21.7194,1507,0
+SMLL.US,D,20250924,000000,21.7552,21.7552,21.56,21.5789,1033,0
+SMLL.US,D,20250925,000000,21.36,21.38,21.29,21.3461,3018,0
+SMLL.US,D,20250926,000000,21.44,21.47,21.41,21.4517,4620,0
+SMLL.US,D,20250929,000000,21.4525,21.4525,21.37,21.404,4407,0
+SMLL.US,D,20250930,000000,21.25,21.317,21.12,21.317,6963,0
+SMLL.US,D,20251001,000000,21.18,21.22,21.17,21.1701,5527,0
+SMLL.US,D,20251002,000000,21.1985,21.2659,21.17,21.2659,1112,0
+SMLL.US,D,20251003,000000,21.2,21.4,21.2,21.31,1256,0
+SMLL.US,D,20251006,000000,21.3,21.315,21.09,21.2546,6665,0
+SMLL.US,D,20251008,000000,21.0111,21.25,21.0111,21.25,3418,0
+SMLL.US,D,20251009,000000,21.05,21.05,20.9418,20.9418,13088,0
+SMLL.US,D,20251013,000000,20.525,20.5793,20.48,20.5793,2022,0
+SMLL.US,D,20251014,000000,20.48,20.8677,20.48,20.8677,9716,0
+SMLL.US,D,20251015,000000,21.05,21.05,20.7692,20.7692,2639,0
+SMLL.US,D,20251016,000000,20.6892,20.6892,20.4792,20.4792,978,0
+SMLL.US,D,20251017,000000,20.55,20.7625,20.55,20.7625,1593,0
+SMLL.US,D,20251020,000000,20.76,21.1506,20.76,21.125,3348,0
+SMLL.US,D,20251021,000000,21.03,21.4048,21.03,21.4048,2979,0
+SMLL.US,D,20251022,000000,21.39,21.39,21.12,21.1368,1746,0
+SMLL.US,D,20251024,000000,21.505,21.506,21.4434,21.4434,4257,0
+SMLL.US,D,20251027,000000,21.59,21.602,21.37,21.4683,61622,0
+SMLL.US,D,20251028,000000,21.45,21.45,21.3,21.3457,3478,0
+SMLL.US,D,20251030,000000,21.11,21.11,20.8806,20.8806,472,0
+SMLL.US,D,20251031,000000,20.79,20.9,20.79,20.9,3924,0
+SMLL.US,D,20251103,000000,20.73,20.86,20.5517,20.709,170033,0
+SMLL.US,D,20251104,000000,20.65,20.7,20.53,20.5583,4573,0
+SMLL.US,D,20251105,000000,20.61,20.76,20.57,20.6862,1271,0
+SMLL.US,D,20251106,000000,19.91,19.9173,19.91,19.9173,751,0
+SMLL.US,D,20251107,000000,19.552,19.8344,19.551,19.8344,1887,0
+SMLL.US,D,20251110,000000,19.7955,20.04,19.7955,19.9597,6331,0
+SMLL.US,D,20251111,000000,19.93,20.0188,19.93,20.0188,1565,0
+SMLL.US,D,20251112,000000,20.13,20.13,19.9745,19.9745,218,0
+SMLL.US,D,20251113,000000,19.86,19.86,19.6724,19.6724,362,0
+SMLL.US,D,20251114,000000,19.5,19.6181,19.5,19.6181,1023,0
+SMLL.US,D,20251117,000000,19.6012,19.6012,19.2013,19.2013,3340,0
+SMLL.US,D,20251118,000000,19.2344,19.2344,19.1,19.2158,996,0
+SMLL.US,D,20251119,000000,19.1159,19.39,19.1159,19.188,655,0
+SMLL.US,D,20251120,000000,19.1274,19.13,19.0509,19.0509,1111,0
+SMLL.US,D,20251121,000000,19.36,19.6,19.36,19.6,265,0
+SMLL.US,D,20251124,000000,19.6745,19.6745,19.6396,19.6396,268,0
+SMLL.US,D,20251125,000000,19.86,20.1339,19.86,20.1339,3595,0
+SMLL.US,D,20251126,000000,20.12,20.29,20.12,20.1917,591,0
+SMLL.US,D,20251201,000000,20.3,20.3,20.1737,20.1737,768,0
+SMLL.US,D,20251202,000000,20.18,20.22,20.13,20.1352,2596,0
+SMLL.US,D,20251203,000000,20.31,20.5198,20.31,20.4516,7703,0
+SMLL.US,D,20251204,000000,20.57,20.59,20.4683,20.4683,5994,0
+SMLL.US,D,20251205,000000,20.61,20.61,20.4159,20.4159,201,0
+SMLL.US,D,20251209,000000,20.3302,20.395,20.3301,20.3713,163874,0
+SMLL.US,D,20251210,000000,20.527,20.875,20.51,20.875,6374,0
+SMLL.US,D,20251211,000000,21.07,21.07,21,21.0289,4906,0
+SMLL.US,D,20251215,000000,20.765,20.765,20.6913,20.7036,1808,0
+SMLL.US,D,20251216,000000,20.6554,20.6554,20.54,20.5781,3368,0
+SMLL.US,D,20251217,000000,20.71,20.71,20.5812,20.5862,2784,0
+SMLL.US,D,20251218,000000,20.65,20.65,20.6489,20.6489,336,0
+SMLL.US,D,20251222,000000,20.44,20.45,20.36,20.3983,3499,0
+SMLL.US,D,20251224,000000,20.32,20.4,20.2201,20.345,28826,0
+SMLL.US,D,20251229,000000,20.3016,20.3016,20.21,20.2216,28887,0
+SMLL.US,D,20251230,000000,20.23,20.23,20.1296,20.1296,486,0
+SMLL.US,D,20251231,000000,20.09,20.09,19.9204,19.9204,13848,0
+SMLL.US,D,20260102,000000,19.83,19.91,19.7832,19.8979,3192,0
+SMLL.US,D,20260105,000000,20.09,20.425,20.09,20.2853,6116,0
+SMLL.US,D,20260106,000000,20.36,20.6203,20.36,20.6203,3088,0
+SMLL.US,D,20260107,000000,20.51,20.555,20.51,20.5244,1319,0
+SMLL.US,D,20260109,000000,20.74,20.945,20.74,20.945,500,0
+SMLL.US,D,20260112,000000,20.85,20.865,20.8481,20.8481,985,0
+SMLL.US,D,20260113,000000,20.67,20.725,20.67,20.725,358,0
+SMLL.US,D,20260114,000000,20.77,20.82,20.75,20.7951,1038,0
+SMLL.US,D,20260115,000000,20.96,21.0241,20.94,21.0241,4051,0
+SMLL.US,D,20260116,000000,20.83,20.97,20.83,20.9546,3816,0
+SMLL.US,D,20260120,000000,20.67,20.76,20.512,20.5385,13769,0
+SMLL.US,D,20260121,000000,20.82,20.9709,20.82,20.9709,254,0
+SMLL.US,D,20260122,000000,21.19,21.21,21.1416,21.1416,1652,0
+SMLL.US,D,20260123,000000,20.8603,20.8953,20.8603,20.8953,565,0
+SMLL.US,D,20260126,000000,20.89,20.8938,20.86,20.8938,501,0
+SMLL.US,D,20260127,000000,20.655,20.655,20.6,20.6523,901,0
+SMLL.US,D,20260128,000000,20.52,20.52,20.4584,20.4584,441,0
+SMLL.US,D,20260129,000000,20.35,20.4309,20.35,20.4309,275,0
+SMLL.US,D,20260130,000000,20.23,20.4,20.23,20.3505,584,0
+SMLL.US,D,20260202,000000,20.49,20.58,20.37,20.5277,31044,0
+SMLL.US,D,20260203,000000,19.97,20.0328,19.97,20.0328,529,0
+SMLL.US,D,20260204,000000,20.24,20.4267,20.24,20.4267,520,0
+SMLL.US,D,20260205,000000,20.1008,20.21,20.08,20.1058,4038,0
+SMLL.US,D,20260206,000000,20.42,20.5693,20.42,20.5693,571,0
+SMLL.US,D,20260209,000000,20.37,20.3795,20.37,20.3795,206,0
+SMLL.US,D,20260210,000000,20.64,20.71,20.48,20.5092,3204,0
+SMLL.US,D,20260211,000000,20.33,20.33,20.1571,20.1571,197,0
+SMLL.US,D,20260212,000000,19.72,19.7984,19.72,19.7984,323,0
+SMLL.US,D,20260213,000000,20.06,20.08,19.9863,19.9863,434,0
+SMLL.US,D,20260217,000000,19.78,19.9435,19.78,19.9435,20800,0
+SMLL.US,D,20260218,000000,20.086,20.19,20.07,20.19,1323,0
diff --git a/daily/us/nyse stocks/2/smwb.us.txt b/daily/us/nyse stocks/2/smwb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..27c40b969ecd4aea559e3cd92275291de8367f3b
--- /dev/null
+++ b/daily/us/nyse stocks/2/smwb.us.txt	
@@ -0,0 +1,1199 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SMWB.US,D,20210512,000000,20.76,22,19.75,21.87,5663349,0
+SMWB.US,D,20210513,000000,22.94,22.99,21.24,21.25,846158,0
+SMWB.US,D,20210514,000000,21.15,21.6869,21,21.34,364502,0
+SMWB.US,D,20210517,000000,21.27,21.56,20.9201,21.39,186285,0
+SMWB.US,D,20210518,000000,21.25,21.25,20.5,20.97,333752,0
+SMWB.US,D,20210519,000000,21.49,21.75,21,21.29,228455,0
+SMWB.US,D,20210520,000000,21.5,21.8533,20.97,21.29,198101,0
+SMWB.US,D,20210521,000000,21.2,21.33,20.67,20.8,85151,0
+SMWB.US,D,20210524,000000,20.45,21.32,20.27,21,223280,0
+SMWB.US,D,20210525,000000,20.88,21.32,20.29,21.2,135775,0
+SMWB.US,D,20210526,000000,21.39,21.5,20.21,20.84,192162,0
+SMWB.US,D,20210527,000000,21,21.99,21,21.55,200685,0
+SMWB.US,D,20210528,000000,21.54,21.65,21.2501,21.34,98436,0
+SMWB.US,D,20210601,000000,21.59,21.95,21.45,21.53,195244,0
+SMWB.US,D,20210602,000000,21.56,21.7156,21.3,21.5,66491,0
+SMWB.US,D,20210603,000000,21.25,22.33,21.21,21.61,178977,0
+SMWB.US,D,20210604,000000,21.59,21.81,21.49,21.79,127758,0
+SMWB.US,D,20210607,000000,21.88,22.34,21,21.8,163725,0
+SMWB.US,D,20210608,000000,21.98,22.2,21.6,21.93,368720,0
+SMWB.US,D,20210609,000000,22.12,22.16,21.82,21.9,159500,0
+SMWB.US,D,20210610,000000,21.9,22.17,21.71,22.02,190050,0
+SMWB.US,D,20210611,000000,21.99,22.115,21.52,21.73,132328,0
+SMWB.US,D,20210614,000000,21.98,22.05,21.12,21.3,123952,0
+SMWB.US,D,20210615,000000,21.1,21.3,20.24,20.31,341556,0
+SMWB.US,D,20210616,000000,20.17,20.42,19.05,20.31,293683,0
+SMWB.US,D,20210617,000000,20.15,20.49,19.13,19.77,141929,0
+SMWB.US,D,20210618,000000,19.57,19.61,18.71,19.07,291064,0
+SMWB.US,D,20210621,000000,19.25,19.36,18.4,18.82,234757,0
+SMWB.US,D,20210622,000000,18.86,19.49,18.74,19.11,160397,0
+SMWB.US,D,20210623,000000,19.31,20.12,18.82,19.03,112594,0
+SMWB.US,D,20210624,000000,19.08,19.72,19.08,19.32,214238,0
+SMWB.US,D,20210625,000000,19.35,19.49,18.55,18.78,222628,0
+SMWB.US,D,20210628,000000,19.02,19.27,17.81,18.35,280658,0
+SMWB.US,D,20210629,000000,19,19.39,18.76,19.27,254783,0
+SMWB.US,D,20210630,000000,19.54,19.86,19.25,19.7,324902,0
+SMWB.US,D,20210701,000000,19.7,19.7916,19.26,19.56,147639,0
+SMWB.US,D,20210702,000000,19.5,19.79,19.4,19.64,42889,0
+SMWB.US,D,20210706,000000,19.8,20.54,19.8,20.14,148518,0
+SMWB.US,D,20210707,000000,20.33,20.5,19.95,20.43,79151,0
+SMWB.US,D,20210708,000000,20.11,21.04,19.7153,20.87,970538,0
+SMWB.US,D,20210709,000000,21.16,22.61,21.0658,22.55,133330,0
+SMWB.US,D,20210712,000000,22.55,24.7,21.15,22,318053,0
+SMWB.US,D,20210713,000000,21.64,22.41,21.1183,21.65,79356,0
+SMWB.US,D,20210714,000000,21.8,22.94,21.5,22.1,123416,0
+SMWB.US,D,20210715,000000,22.25,23.1965,22.01,22.73,571991,0
+SMWB.US,D,20210716,000000,22.93,23.1581,22.41,22.86,214779,0
+SMWB.US,D,20210719,000000,22.3,23.48,22.01,23.31,122509,0
+SMWB.US,D,20210720,000000,23.55,24.48,22.72,22.91,118697,0
+SMWB.US,D,20210721,000000,22.75,23.35,22.48,22.89,41856,0
+SMWB.US,D,20210722,000000,23,24.15,22.62,23.95,173166,0
+SMWB.US,D,20210723,000000,24.09,24.75,23.602,24.7,44644,0
+SMWB.US,D,20210726,000000,25.02,25.5,24.1,24.2,181593,0
+SMWB.US,D,20210727,000000,24.43,25.28,23.77,24.32,107153,0
+SMWB.US,D,20210728,000000,24.25,24.85,23.46,23.49,61056,0
+SMWB.US,D,20210729,000000,23.05,23.98,23,23.9,37829,0
+SMWB.US,D,20210730,000000,23.84,24.17,23.6729,23.98,48904,0
+SMWB.US,D,20210802,000000,24.19,24.7,23.81,24.48,63247,0
+SMWB.US,D,20210803,000000,24.65,24.65,23.63,24.19,115927,0
+SMWB.US,D,20210804,000000,24.36,24.61,24.12,24.57,58674,0
+SMWB.US,D,20210805,000000,24.87,24.87,24.175,24.33,83303,0
+SMWB.US,D,20210806,000000,24.22,24.475,24.1001,24.26,80335,0
+SMWB.US,D,20210809,000000,24.5,24.5,23.79,24.08,147395,0
+SMWB.US,D,20210810,000000,24.5,24.81,23.95,24.76,197810,0
+SMWB.US,D,20210811,000000,24.8,25.49,20.53,20.6,495972,0
+SMWB.US,D,20210812,000000,20.32,21.52,19.7,21.43,244069,0
+SMWB.US,D,20210813,000000,21.11,23.48,21.1,23,302248,0
+SMWB.US,D,20210816,000000,22.2,22.6263,21.66,22.31,139953,0
+SMWB.US,D,20210817,000000,22.3,22.4,20.72,20.96,224455,0
+SMWB.US,D,20210818,000000,20.81,21.15,20.51,20.74,91970,0
+SMWB.US,D,20210819,000000,20.36,20.92,20.2464,20.34,116729,0
+SMWB.US,D,20210820,000000,20.42,20.47,19.66,19.95,87092,0
+SMWB.US,D,20210823,000000,20.12,20.199,19.2,19.23,55967,0
+SMWB.US,D,20210824,000000,19.04,19.35,18.22,18.89,165270,0
+SMWB.US,D,20210825,000000,18.88,19.17,18.59,18.87,59986,0
+SMWB.US,D,20210826,000000,18.81,18.899,18.31,18.41,62335,0
+SMWB.US,D,20210827,000000,18.35,18.85,18.09,18.71,139914,0
+SMWB.US,D,20210830,000000,18.68,19.37,18.68,19.19,93350,0
+SMWB.US,D,20210831,000000,19.25,19.3599,18.99,19.1,84054,0
+SMWB.US,D,20210901,000000,19.23,20.41,18.95,20.06,126179,0
+SMWB.US,D,20210902,000000,20.17,21.41,20.17,21.13,68979,0
+SMWB.US,D,20210903,000000,20.88,21.34,20.7,21.19,45231,0
+SMWB.US,D,20210907,000000,20.99,21.23,20.705,21.04,23256,0
+SMWB.US,D,20210908,000000,20.98,21.18,20.01,20.34,57659,0
+SMWB.US,D,20210909,000000,20.3,21.57,19.805,21.16,77362,0
+SMWB.US,D,20210910,000000,21.18,21.52,20.815,20.93,31016,0
+SMWB.US,D,20210913,000000,21.37,21.85,20.88,21.35,89600,0
+SMWB.US,D,20210914,000000,20.9966,21.99,20.9966,21.91,98517,0
+SMWB.US,D,20210915,000000,22,23,21.65,21.86,115452,0
+SMWB.US,D,20210916,000000,21.6,22.91,21.6,22.34,112366,0
+SMWB.US,D,20210917,000000,22.89,23,22.41,22.72,187015,0
+SMWB.US,D,20210920,000000,21.85,22.48,20.57,20.93,32476,0
+SMWB.US,D,20210921,000000,21.01,21.83,20.41,21.43,65373,0
+SMWB.US,D,20210922,000000,21.68,21.79,19.8,20.22,256088,0
+SMWB.US,D,20210923,000000,20.42,21.2,19.83,20.88,64933,0
+SMWB.US,D,20210924,000000,20.83,21.5,20.115,21.16,60303,0
+SMWB.US,D,20210927,000000,21.15,22,20.47,21.53,96290,0
+SMWB.US,D,20210928,000000,21.14,21.99,21.07,21.34,101140,0
+SMWB.US,D,20210929,000000,21.41,22.59,20.79,21.25,273577,0
+SMWB.US,D,20210930,000000,21.37,21.6,20.71,20.93,240636,0
+SMWB.US,D,20211001,000000,20.65,21.08,20.25,20.35,52789,0
+SMWB.US,D,20211004,000000,20.01,20.01,18.01,18.83,146867,0
+SMWB.US,D,20211005,000000,18.99,19.96,18.62,19.37,27814,0
+SMWB.US,D,20211006,000000,19.07,19.81,18.54,19.34,81731,0
+SMWB.US,D,20211007,000000,19.91,20.31,19.2,19.99,56690,0
+SMWB.US,D,20211008,000000,19.85,20.44,19.53,19.74,29870,0
+SMWB.US,D,20211011,000000,19.77,20.46,18.88,19,29485,0
+SMWB.US,D,20211012,000000,19.34,19.39,18.8,19.03,59240,0
+SMWB.US,D,20211013,000000,19.34,20.13,19.12,19.86,92459,0
+SMWB.US,D,20211014,000000,20.2,20.7499,20.02,20.24,43063,0
+SMWB.US,D,20211015,000000,20.52,20.61,20,20.03,62347,0
+SMWB.US,D,20211018,000000,19.76,21.27,19.26,20.44,101051,0
+SMWB.US,D,20211019,000000,20.58,21.41,20.22,20.45,51325,0
+SMWB.US,D,20211020,000000,20.71,20.935,19.75,20.11,31834,0
+SMWB.US,D,20211021,000000,19.96,20.68,19.64,20.61,54106,0
+SMWB.US,D,20211022,000000,20.52,20.52,19.39,19.39,44208,0
+SMWB.US,D,20211025,000000,19.27,19.97,19.24,19.44,55704,0
+SMWB.US,D,20211026,000000,19.49,20,18.6903,18.83,69922,0
+SMWB.US,D,20211027,000000,18.95,19.1794,18.45,18.9,118217,0
+SMWB.US,D,20211028,000000,19,19.79,19,19.4,15882,0
+SMWB.US,D,20211029,000000,19.2598,19.495,19,19.24,23178,0
+SMWB.US,D,20211101,000000,19,19.4,18.35,19.39,113031,0
+SMWB.US,D,20211102,000000,19.31,19.97,18.86,19.26,87245,0
+SMWB.US,D,20211103,000000,19.41,20.18,19.36,20.08,23417,0
+SMWB.US,D,20211104,000000,20,20.48,19.225,19.63,82675,0
+SMWB.US,D,20211105,000000,19.3,19.925,18.89,19.85,30232,0
+SMWB.US,D,20211108,000000,19.7,19.9,18.81,19.32,245064,0
+SMWB.US,D,20211109,000000,19.32,19.32,18.33,18.75,189268,0
+SMWB.US,D,20211110,000000,18.5,19.26,16.06,16.25,445336,0
+SMWB.US,D,20211111,000000,16.5,18,16.5,17.81,311983,0
+SMWB.US,D,20211112,000000,17.42,18.65,17.42,18.47,233498,0
+SMWB.US,D,20211115,000000,18.43,20.12,18.4,19.74,1067464,0
+SMWB.US,D,20211116,000000,19.34,19.9,18.89,19.85,273464,0
+SMWB.US,D,20211117,000000,20,20.97,18.975,19.13,1083610,0
+SMWB.US,D,20211118,000000,19.41,19.8,18.96,19.4,238060,0
+SMWB.US,D,20211119,000000,19.34,19.8,19.31,19.72,101812,0
+SMWB.US,D,20211122,000000,19.8,19.8,18.76,19.59,244588,0
+SMWB.US,D,20211123,000000,19.71,19.8,17.77,18.58,298604,0
+SMWB.US,D,20211124,000000,18,18.8376,17.75,18,921180,0
+SMWB.US,D,20211126,000000,17.67,18.29,17.19,17.45,123508,0
+SMWB.US,D,20211129,000000,17.82,18.02,16.27,16.54,190911,0
+SMWB.US,D,20211130,000000,16.5,17.46,16.385,17.36,268888,0
+SMWB.US,D,20211201,000000,17.64,18.19,16.5,16.5,238399,0
+SMWB.US,D,20211202,000000,16.5,17.39,16.1,17.15,354941,0
+SMWB.US,D,20211203,000000,17.13,17.13,15.41,15.68,163266,0
+SMWB.US,D,20211206,000000,16.72,16.72,14.655,15.63,227667,0
+SMWB.US,D,20211207,000000,16.01,17.16,15.77,16.48,299144,0
+SMWB.US,D,20211208,000000,17.1,17.66,15.97,17.45,392133,0
+SMWB.US,D,20211209,000000,17.59,17.95,16.02,16.3,150718,0
+SMWB.US,D,20211210,000000,16.31,16.72,15.295,15.93,367883,0
+SMWB.US,D,20211213,000000,15.77,16.01,14.7,14.73,182555,0
+SMWB.US,D,20211214,000000,14.58,15.58,14.44,15.39,1316684,0
+SMWB.US,D,20211215,000000,15.31,15.97,15.15,15.61,225281,0
+SMWB.US,D,20211216,000000,15.73,15.9,15.1,15.63,436913,0
+SMWB.US,D,20211217,000000,15.46,16.86,15.195,16.45,498043,0
+SMWB.US,D,20211220,000000,16.985,17.55,16.265,17.09,195651,0
+SMWB.US,D,20211221,000000,17.26,17.86,17,17.58,209293,0
+SMWB.US,D,20211222,000000,17.77,18,17.38,17.74,87617,0
+SMWB.US,D,20211223,000000,17.84,18.38,17.29,18.29,173237,0
+SMWB.US,D,20211227,000000,18.15,18.635,18.09,18.36,83863,0
+SMWB.US,D,20211228,000000,18.35,18.51,17.65,17.89,133328,0
+SMWB.US,D,20211229,000000,17.92,17.92,17.15,17.47,121252,0
+SMWB.US,D,20211230,000000,17.42,18.04,17.3907,17.65,154147,0
+SMWB.US,D,20211231,000000,17.5,18.055,17.44,17.91,159703,0
+SMWB.US,D,20220103,000000,18.04,18.04,17.2,17.52,138235,0
+SMWB.US,D,20220104,000000,17.28,17.93,17.03,17.84,107106,0
+SMWB.US,D,20220105,000000,17.53,18.21,17.04,17.18,196704,0
+SMWB.US,D,20220106,000000,17.82,18.28,16.54,17.72,192050,0
+SMWB.US,D,20220107,000000,17.86,18.16,17.045,17.47,78721,0
+SMWB.US,D,20220110,000000,17.21,17.51,16.55,17.21,121786,0
+SMWB.US,D,20220111,000000,16.96,18.11,16.96,18.02,123924,0
+SMWB.US,D,20220112,000000,18,18.31,17.35,17.5,73183,0
+SMWB.US,D,20220113,000000,17.6,17.8062,16.71,16.77,62801,0
+SMWB.US,D,20220114,000000,16.44,17.34,16.36,17.02,127809,0
+SMWB.US,D,20220118,000000,16.5,16.94,16.25,16.5,157520,0
+SMWB.US,D,20220119,000000,16.66,17.12,15.55,16.61,538044,0
+SMWB.US,D,20220120,000000,16.79,17.085,16.16,16.17,273883,0
+SMWB.US,D,20220121,000000,15.99,16.06,14.89,14.94,124979,0
+SMWB.US,D,20220124,000000,14.81,14.87,13.58,14.03,288160,0
+SMWB.US,D,20220125,000000,13.695,14.19,13.27,13.56,261248,0
+SMWB.US,D,20220126,000000,13.87,14.44,13.17,13.38,162798,0
+SMWB.US,D,20220127,000000,13.52,13.76,12.59,12.61,83088,0
+SMWB.US,D,20220128,000000,12.53,13.43,11.88,13.42,137861,0
+SMWB.US,D,20220131,000000,13.34,14.55,13.34,14.39,210692,0
+SMWB.US,D,20220201,000000,14.49,14.97,13.97,14.23,97429,0
+SMWB.US,D,20220202,000000,14.29,14.31,13.21,13.62,82530,0
+SMWB.US,D,20220203,000000,13.23,13.515,12.94,12.95,46108,0
+SMWB.US,D,20220204,000000,12.92,14.0275,12.92,13.71,100368,0
+SMWB.US,D,20220207,000000,13.67,14.18,13.31,13.55,56508,0
+SMWB.US,D,20220208,000000,13.47,14.315,13.47,14.23,105807,0
+SMWB.US,D,20220209,000000,14.57,14.7275,13.78,14.7,123500,0
+SMWB.US,D,20220210,000000,14.42,15.22,14.21,14.22,51255,0
+SMWB.US,D,20220211,000000,14.04,14.29,13.25,13.7,90653,0
+SMWB.US,D,20220214,000000,13.77,14.5,13.75,14.08,105348,0
+SMWB.US,D,20220215,000000,14.34,14.8,14.34,14.46,121199,0
+SMWB.US,D,20220216,000000,14.65,15.025,13.575,14.11,166707,0
+SMWB.US,D,20220217,000000,13.82,13.82,12.83,12.85,216060,0
+SMWB.US,D,20220218,000000,13.07,13.07,12.45,12.71,119835,0
+SMWB.US,D,20220222,000000,12.37,12.91,12.28,12.54,139175,0
+SMWB.US,D,20220223,000000,13.34,13.65,12.51,12.51,305367,0
+SMWB.US,D,20220224,000000,12.09,13.75,12,13.74,74891,0
+SMWB.US,D,20220225,000000,13.79,13.79,13.09,13.58,63424,0
+SMWB.US,D,20220228,000000,13.38,14.175,13.35,13.88,51781,0
+SMWB.US,D,20220301,000000,13.88,14.83,13.65,14.33,135671,0
+SMWB.US,D,20220302,000000,14.38,14.52,13.91,14.43,54163,0
+SMWB.US,D,20220303,000000,14.56,14.56,13.83,14.02,92715,0
+SMWB.US,D,20220304,000000,14,14.42,13.3046,13.5,37459,0
+SMWB.US,D,20220307,000000,13.56,14.39,13.2116,13.59,113460,0
+SMWB.US,D,20220308,000000,13.54,13.79,13.1101,13.21,78753,0
+SMWB.US,D,20220309,000000,13.74,13.9,12.94,13.36,109529,0
+SMWB.US,D,20220310,000000,13.17,13.22,12.35,12.63,54286,0
+SMWB.US,D,20220311,000000,12.86,12.86,12.11,12.15,60875,0
+SMWB.US,D,20220314,000000,11.97,12.26,11.53,11.71,104717,0
+SMWB.US,D,20220315,000000,11.6,11.98,11.5,11.93,157708,0
+SMWB.US,D,20220316,000000,12.12,12.86,11.92,12.29,247865,0
+SMWB.US,D,20220317,000000,12.31,12.93,12.31,12.8,208859,0
+SMWB.US,D,20220318,000000,12.76,13.54,12.76,13.5,85094,0
+SMWB.US,D,20220321,000000,13.39,13.57,13,13.12,66741,0
+SMWB.US,D,20220322,000000,13.19,13.79,13.14,13.54,81735,0
+SMWB.US,D,20220323,000000,13.41,13.55,13.05,13.14,55353,0
+SMWB.US,D,20220324,000000,13.15,13.63,12.57,13.57,96881,0
+SMWB.US,D,20220325,000000,13.63,13.74,12.61,12.8,67478,0
+SMWB.US,D,20220328,000000,12.9,13.26,12.58,13.1,56211,0
+SMWB.US,D,20220329,000000,13.22,14.1282,13.22,13.96,142173,0
+SMWB.US,D,20220330,000000,13.82,14.09,13.1,13.2,105380,0
+SMWB.US,D,20220331,000000,13.38,13.5006,12.56,12.95,47578,0
+SMWB.US,D,20220401,000000,12.98,13.45,12.82,13.43,44655,0
+SMWB.US,D,20220404,000000,13.7,14.225,13.39,14.09,81892,0
+SMWB.US,D,20220405,000000,13.9,13.9,13.1,13.29,86280,0
+SMWB.US,D,20220406,000000,13.1,13.34,12.62,12.94,75373,0
+SMWB.US,D,20220407,000000,12.81,13.12,12.3,13.01,132077,0
+SMWB.US,D,20220408,000000,12.85,13.09,12.39,12.9,126168,0
+SMWB.US,D,20220411,000000,12.68,13.34,12.56,13.12,64169,0
+SMWB.US,D,20220412,000000,13.36,13.695,13.03,13.18,39898,0
+SMWB.US,D,20220413,000000,13.1,14.3,12.6734,14.09,92396,0
+SMWB.US,D,20220414,000000,14,14,13.55,13.69,77958,0
+SMWB.US,D,20220418,000000,13.55,13.62,13.07,13.1,78717,0
+SMWB.US,D,20220419,000000,13.1,13.96,13.03,13.8,59984,0
+SMWB.US,D,20220420,000000,13.83,14.49,13.55,13.61,69048,0
+SMWB.US,D,20220421,000000,13.86,13.86,13.1,13.18,65671,0
+SMWB.US,D,20220422,000000,13.11,13.68,13.1,13.13,68167,0
+SMWB.US,D,20220425,000000,13,13.6868,12.95,13.47,85996,0
+SMWB.US,D,20220426,000000,13.5,13.755,12.76,13.03,102419,0
+SMWB.US,D,20220427,000000,13.09,13.35,12.9,13.01,59735,0
+SMWB.US,D,20220428,000000,13.32,13.54,12.882,13.48,62818,0
+SMWB.US,D,20220429,000000,13.42,13.72,12.65,12.67,41793,0
+SMWB.US,D,20220502,000000,12.1906,12.78,12.16,12.59,81053,0
+SMWB.US,D,20220503,000000,12.65,12.73,12.35,12.55,69387,0
+SMWB.US,D,20220504,000000,12.41,13.01,12.21,12.95,60618,0
+SMWB.US,D,20220505,000000,12.59,13.07,12.08,12.13,91544,0
+SMWB.US,D,20220506,000000,12,12,11.185,11.58,88735,0
+SMWB.US,D,20220509,000000,11.13,11.13,9.45,9.55,199124,0
+SMWB.US,D,20220510,000000,10.19,10.19,8.86,8.91,166045,0
+SMWB.US,D,20220511,000000,8.23,9.045,8.23,8.73,225627,0
+SMWB.US,D,20220512,000000,8.86,9.64,8.55,8.88,424664,0
+SMWB.US,D,20220513,000000,9.19,9.45,8.76,8.9,304717,0
+SMWB.US,D,20220516,000000,8.72,9.16,8.46,8.63,253919,0
+SMWB.US,D,20220517,000000,8.93,9.21,8.82,9.03,287772,0
+SMWB.US,D,20220518,000000,9,9.34,8.76,8.89,153205,0
+SMWB.US,D,20220519,000000,9.17,9.46,8.82,9.04,113817,0
+SMWB.US,D,20220520,000000,9.18,9.47,8.94,9.14,149005,0
+SMWB.US,D,20220523,000000,9.15,9.4843,8.92,9.01,94774,0
+SMWB.US,D,20220524,000000,9.12,9.443,8.85,9.04,99638,0
+SMWB.US,D,20220525,000000,9.04,9.65,8.98,9.32,69420,0
+SMWB.US,D,20220526,000000,9.39,9.655,9.24,9.31,113065,0
+SMWB.US,D,20220527,000000,9.5,9.91,9.5,9.77,137546,0
+SMWB.US,D,20220531,000000,9.77,9.925,8.93,8.93,646559,0
+SMWB.US,D,20220601,000000,8.92,9.18,8.88,8.93,176982,0
+SMWB.US,D,20220602,000000,8.94,9.5,8.94,9.28,229711,0
+SMWB.US,D,20220603,000000,9.2,9.5,9.16,9.41,130171,0
+SMWB.US,D,20220606,000000,9.53,9.74,9.02,9.07,90099,0
+SMWB.US,D,20220607,000000,9.01,9.48,9.01,9.44,68337,0
+SMWB.US,D,20220608,000000,9.33,9.49,9.2,9.32,37670,0
+SMWB.US,D,20220609,000000,9.38,10.15,8.95,8.95,50152,0
+SMWB.US,D,20220610,000000,8.94,8.97,8.6,8.88,63027,0
+SMWB.US,D,20220613,000000,8.51,8.63,7.815,7.9,65068,0
+SMWB.US,D,20220614,000000,8.07,8.12,7.6,7.76,63673,0
+SMWB.US,D,20220615,000000,7.84,8.18,7.84,8.06,60114,0
+SMWB.US,D,20220616,000000,7.93,8.13,7.66,8.13,131280,0
+SMWB.US,D,20220617,000000,8.1,8.57,8.09,8.28,62268,0
+SMWB.US,D,20220621,000000,8.38,8.67,8.3,8.4,37595,0
+SMWB.US,D,20220622,000000,8.31,8.91,8.31,8.47,52081,0
+SMWB.US,D,20220623,000000,8.49,8.64,8.3,8.47,57390,0
+SMWB.US,D,20220624,000000,8.49,8.97,8.2933,8.97,625611,0
+SMWB.US,D,20220627,000000,8.99,8.99,8.58,8.69,54905,0
+SMWB.US,D,20220628,000000,8.73,8.73,7.825,7.96,43830,0
+SMWB.US,D,20220629,000000,8,8.11,7.825,8.1,35766,0
+SMWB.US,D,20220630,000000,7.96,8.27,7.8,8.25,70497,0
+SMWB.US,D,20220701,000000,8.23,8.36,8.13,8.27,34600,0
+SMWB.US,D,20220705,000000,8.18,8.98,8.18,8.91,55224,0
+SMWB.US,D,20220706,000000,9.01,9.35,8.63,9.09,77661,0
+SMWB.US,D,20220707,000000,9.13,9.49,9.13,9.35,40711,0
+SMWB.US,D,20220708,000000,9.28,9.73,9.27,9.69,39862,0
+SMWB.US,D,20220711,000000,9.47,9.705,9.385,9.52,215963,0
+SMWB.US,D,20220712,000000,9.52,9.625,9.0301,9.55,221655,0
+SMWB.US,D,20220713,000000,9.12,9.99,9.1,9.92,191869,0
+SMWB.US,D,20220714,000000,9.92,9.92,9.42,9.44,81925,0
+SMWB.US,D,20220715,000000,9.46,9.57,8.45,9.1,65569,0
+SMWB.US,D,20220718,000000,9.24,9.78,9.24,9.62,41222,0
+SMWB.US,D,20220719,000000,9.3218,9.91,9.3218,9.73,33820,0
+SMWB.US,D,20220720,000000,9.76,10.6,9.5929,10.55,239480,0
+SMWB.US,D,20220721,000000,10.58,10.82,10.3684,10.82,155020,0
+SMWB.US,D,20220722,000000,10.8,10.8,9.31,9.31,40331,0
+SMWB.US,D,20220725,000000,9.36,9.41,8.97,8.98,133810,0
+SMWB.US,D,20220726,000000,8.92,9.17,8.25,8.26,101602,0
+SMWB.US,D,20220727,000000,8.41,8.67,8.27,8.61,35651,0
+SMWB.US,D,20220728,000000,8.52,8.77,8.43,8.6,52128,0
+SMWB.US,D,20220729,000000,8.56,8.785,8.27,8.33,41886,0
+SMWB.US,D,20220801,000000,8.25,8.97,8.22,8.84,197935,0
+SMWB.US,D,20220802,000000,8.69,9.43,8.55,8.8,113726,0
+SMWB.US,D,20220803,000000,8.9,9.38,8.9,9.2,85675,0
+SMWB.US,D,20220804,000000,9.44,9.745,9.13,9.2,139287,0
+SMWB.US,D,20220805,000000,9.13,9.55,8.71,8.71,137929,0
+SMWB.US,D,20220808,000000,8.76,9.3,8.51,8.6,90753,0
+SMWB.US,D,20220809,000000,8.57,8.75,8.08,8.2,85920,0
+SMWB.US,D,20220810,000000,9.18,9.64,8.61,8.75,152721,0
+SMWB.US,D,20220811,000000,8.77,8.99,8.29,8.41,83639,0
+SMWB.US,D,20220812,000000,8.58,8.59,8.1009,8.43,235730,0
+SMWB.US,D,20220815,000000,8.52,9.4188,8.42,9.22,191824,0
+SMWB.US,D,20220816,000000,9.15,9.22,8.705,8.94,129813,0
+SMWB.US,D,20220817,000000,8.73,8.73,8.39,8.45,91188,0
+SMWB.US,D,20220818,000000,8.55,8.8,8.2,8.57,213759,0
+SMWB.US,D,20220819,000000,8.48,8.51,8.1,8.46,71838,0
+SMWB.US,D,20220822,000000,8.29,8.49,8.0304,8.27,79782,0
+SMWB.US,D,20220823,000000,8.36,8.36,8.08,8.22,21038,0
+SMWB.US,D,20220824,000000,8.11,8.51,7.99,8.09,219554,0
+SMWB.US,D,20220825,000000,8.01,8.08,7.69,7.99,141420,0
+SMWB.US,D,20220826,000000,8.02,8.13,7.75,7.91,141650,0
+SMWB.US,D,20220829,000000,7.84,8.04,7.79,7.83,37848,0
+SMWB.US,D,20220830,000000,7.83,7.9323,7.41,7.62,172272,0
+SMWB.US,D,20220831,000000,7.62,7.99,7.61,7.72,54605,0
+SMWB.US,D,20220901,000000,7.55,7.55,7.0281,7.49,66712,0
+SMWB.US,D,20220902,000000,7.63,8,7.26,7.4,59993,0
+SMWB.US,D,20220906,000000,7.43,7.87,7.2,7.67,90887,0
+SMWB.US,D,20220907,000000,7.77,8,7.48,7.71,65206,0
+SMWB.US,D,20220908,000000,7.69,7.865,7.605,7.84,44548,0
+SMWB.US,D,20220909,000000,8.03,8.25,7.955,8.12,52255,0
+SMWB.US,D,20220912,000000,8.11,8.2,7.97,8.1,24979,0
+SMWB.US,D,20220913,000000,7.61,8,7.61,7.85,28824,0
+SMWB.US,D,20220914,000000,7.79,8,7.65,7.89,26498,0
+SMWB.US,D,20220915,000000,7.72,8.16,7.71,7.71,47602,0
+SMWB.US,D,20220916,000000,7.5,7.71,6.96,7.27,62046,0
+SMWB.US,D,20220919,000000,7.11,7.28,7.03,7.04,79398,0
+SMWB.US,D,20220920,000000,7,7.05,6.8517,7.03,47151,0
+SMWB.US,D,20220921,000000,6.98,7.21,6.85,6.97,30205,0
+SMWB.US,D,20220922,000000,7,7,6.59,6.6,56959,0
+SMWB.US,D,20220923,000000,6.46,6.6761,6.37,6.44,76464,0
+SMWB.US,D,20220926,000000,6.4,6.515,6.01,6.17,86085,0
+SMWB.US,D,20220927,000000,6.11,6.51,6.07,6.19,200051,0
+SMWB.US,D,20220928,000000,6.23,6.4,6.19,6.23,56116,0
+SMWB.US,D,20220929,000000,6.06,6.21,5.9601,6.08,77785,0
+SMWB.US,D,20220930,000000,6.01,6.175,5.86,5.86,40015,0
+SMWB.US,D,20221003,000000,5.92,6.3427,5.82,6.31,100492,0
+SMWB.US,D,20221004,000000,6.47,6.63,6.3127,6.42,88807,0
+SMWB.US,D,20221005,000000,6.36,6.54,6.1259,6.53,36895,0
+SMWB.US,D,20221006,000000,6.46,6.61,6.14,6.49,46952,0
+SMWB.US,D,20221007,000000,6.31,6.5375,6.23,6.34,37962,0
+SMWB.US,D,20221010,000000,6.41,6.41,5.91,5.96,46440,0
+SMWB.US,D,20221011,000000,6.03,6.06,5.68,5.97,64997,0
+SMWB.US,D,20221012,000000,5.9,6.23,5.83,6.14,88085,0
+SMWB.US,D,20221013,000000,6.01,6.42,5.95,6.41,161102,0
+SMWB.US,D,20221014,000000,6.42,6.56,6.05,6.09,15106,0
+SMWB.US,D,20221017,000000,6.26,6.475,6.0394,6.43,92519,0
+SMWB.US,D,20221018,000000,6.33,6.57,6.32,6.45,43705,0
+SMWB.US,D,20221019,000000,6.35,6.4485,6.13,6.22,48965,0
+SMWB.US,D,20221020,000000,6.61,6.61,6.08,6.4,151259,0
+SMWB.US,D,20221021,000000,6.43,6.55,6.13,6.5,64884,0
+SMWB.US,D,20221024,000000,6.38,6.49,6.0723,6.17,52346,0
+SMWB.US,D,20221025,000000,6.34,6.4598,6.19,6.4,47595,0
+SMWB.US,D,20221026,000000,6.44,6.4725,6.31,6.37,81214,0
+SMWB.US,D,20221027,000000,6.35,6.35,6.06,6.1,45351,0
+SMWB.US,D,20221028,000000,6.11,6.29,5.96,6.27,85751,0
+SMWB.US,D,20221031,000000,6.2,6.3475,6.1,6.24,66664,0
+SMWB.US,D,20221101,000000,6.45,6.45,6.08,6.23,44346,0
+SMWB.US,D,20221102,000000,6.3,6.3,5.86,5.99,84758,0
+SMWB.US,D,20221103,000000,5.82,6.23,5.62,5.66,111207,0
+SMWB.US,D,20221104,000000,5.8,5.8,5.4,5.47,97837,0
+SMWB.US,D,20221107,000000,5.59,5.59,5.25,5.41,120323,0
+SMWB.US,D,20221108,000000,5.49,5.49,4.96,5.15,145191,0
+SMWB.US,D,20221109,000000,5.3,5.48,4.75,4.98,110038,0
+SMWB.US,D,20221110,000000,5.28,5.67,5.28,5.63,96290,0
+SMWB.US,D,20221111,000000,5.51,6.27,5.51,6.21,95503,0
+SMWB.US,D,20221114,000000,6.24,6.24,5.63,5.98,142281,0
+SMWB.US,D,20221115,000000,6,6.64,6,6.64,464322,0
+SMWB.US,D,20221116,000000,5.82,5.82,4.75,4.86,795982,0
+SMWB.US,D,20221117,000000,5.01,5.1,4.5502,4.86,432858,0
+SMWB.US,D,20221118,000000,4.88,4.9902,4.77,4.85,241274,0
+SMWB.US,D,20221121,000000,4.85,4.85,4.45,4.65,316682,0
+SMWB.US,D,20221122,000000,4.57,4.63,4.37,4.58,293675,0
+SMWB.US,D,20221123,000000,4.54,4.63,4.45,4.53,74224,0
+SMWB.US,D,20221125,000000,4.65,4.71,4.51,4.67,51443,0
+SMWB.US,D,20221128,000000,4.65,5.04,4.65,4.95,318695,0
+SMWB.US,D,20221129,000000,4.94,5.03,4.72,4.87,160292,0
+SMWB.US,D,20221130,000000,4.97,5.25,4.89,5.12,243987,0
+SMWB.US,D,20221201,000000,5.02,5.365,4.99,5.08,186542,0
+SMWB.US,D,20221202,000000,5.06,5.17,4.89,5.16,77976,0
+SMWB.US,D,20221205,000000,5.18,5.77,5.16,5.39,191791,0
+SMWB.US,D,20221206,000000,5.3,5.3,5.15,5.26,63447,0
+SMWB.US,D,20221207,000000,5.34,5.46,5.189,5.46,73281,0
+SMWB.US,D,20221208,000000,5.7,5.9,5.45,5.55,143752,0
+SMWB.US,D,20221209,000000,5.46,5.77,5.41,5.63,68048,0
+SMWB.US,D,20221212,000000,5.55,5.73,5.48,5.64,116979,0
+SMWB.US,D,20221213,000000,5.85,6.1,5.85,6.08,203082,0
+SMWB.US,D,20221214,000000,5.88,6.09,5.88,6.06,168330,0
+SMWB.US,D,20221215,000000,5.89,5.94,5.37,5.61,295664,0
+SMWB.US,D,20221216,000000,5.5,6.08,5.5,6.03,263253,0
+SMWB.US,D,20221219,000000,5.88,5.99,5.63,5.84,144149,0
+SMWB.US,D,20221220,000000,5.77,6,5.66,5.79,307774,0
+SMWB.US,D,20221221,000000,5.81,6.12,5.6751,5.75,145682,0
+SMWB.US,D,20221222,000000,5.66,6.09,5.49,5.8,374778,0
+SMWB.US,D,20221223,000000,5.78,5.78,5.2155,5.3,127963,0
+SMWB.US,D,20221227,000000,5.3,5.3,4.88,4.91,224956,0
+SMWB.US,D,20221228,000000,4.86,5.19,4.8,5.08,175862,0
+SMWB.US,D,20221229,000000,5.08,5.55,5.08,5.5,132365,0
+SMWB.US,D,20221230,000000,5.46,6.52,5.46,6.43,207844,0
+SMWB.US,D,20230103,000000,6.53,6.66,6.16,6.44,271039,0
+SMWB.US,D,20230104,000000,6.45,6.59,6.08,6.29,183836,0
+SMWB.US,D,20230105,000000,6.17,6.22,5.9901,6.14,77328,0
+SMWB.US,D,20230106,000000,6.23,6.3,5.88,6.15,69902,0
+SMWB.US,D,20230109,000000,6.12,6.4,6.07,6.1,67374,0
+SMWB.US,D,20230110,000000,6.19,6.26,5.94,6.15,92273,0
+SMWB.US,D,20230111,000000,6.15,6.25,6,6.25,66136,0
+SMWB.US,D,20230112,000000,6.3,6.3,5.95,6.03,102013,0
+SMWB.US,D,20230113,000000,6.1,6.1,5.75,5.88,164863,0
+SMWB.US,D,20230117,000000,5.69,5.9,5.5,5.7,159788,0
+SMWB.US,D,20230118,000000,5.76,5.99,5.57,5.6,92605,0
+SMWB.US,D,20230119,000000,5.62,5.71,5.46,5.7,284226,0
+SMWB.US,D,20230120,000000,5.89,5.89,5.65,5.67,121588,0
+SMWB.US,D,20230123,000000,5.91,5.91,5.59,5.87,89212,0
+SMWB.US,D,20230124,000000,5.85,6.25,5.85,6.14,70449,0
+SMWB.US,D,20230125,000000,6.04,6.5716,5.86,6.34,107623,0
+SMWB.US,D,20230126,000000,6.52,6.85,6.204,6.73,78577,0
+SMWB.US,D,20230127,000000,6.61,6.91,6.51,6.78,94873,0
+SMWB.US,D,20230130,000000,6.58,6.77,6.45,6.67,61467,0
+SMWB.US,D,20230131,000000,6.7,7.04,6.36,6.89,96431,0
+SMWB.US,D,20230201,000000,6.81,7.21,6.73,7.16,133491,0
+SMWB.US,D,20230202,000000,7.29,7.5499,7.15,7.38,263489,0
+SMWB.US,D,20230203,000000,7.21,7.27,6.635,6.7,154791,0
+SMWB.US,D,20230206,000000,6.78,7.05,6.7,6.86,291153,0
+SMWB.US,D,20230207,000000,6.81,6.92,6.66,6.89,145895,0
+SMWB.US,D,20230208,000000,6.79,7.09,6.79,7,197515,0
+SMWB.US,D,20230209,000000,7.17,7.35,6.735,6.78,220512,0
+SMWB.US,D,20230210,000000,6.86,6.86,6.46,6.73,152867,0
+SMWB.US,D,20230213,000000,6.67,6.78,6.51,6.6,155712,0
+SMWB.US,D,20230214,000000,6.68,6.82,6.48,6.82,204307,0
+SMWB.US,D,20230215,000000,7.04,7.33,6.24,6.85,1025794,0
+SMWB.US,D,20230216,000000,6.61,6.88,6.38,6.74,586861,0
+SMWB.US,D,20230217,000000,6.78,6.96,6.55,6.9,190948,0
+SMWB.US,D,20230221,000000,6.65,6.7,6.32,6.55,116435,0
+SMWB.US,D,20230222,000000,6.49,6.585,6.32,6.39,83981,0
+SMWB.US,D,20230223,000000,6.4,6.55,6.23,6.48,173388,0
+SMWB.US,D,20230224,000000,6.45,6.6,6.27,6.55,90077,0
+SMWB.US,D,20230227,000000,6.54,6.83,6.4,6.72,144830,0
+SMWB.US,D,20230228,000000,6.68,6.8,6.31,6.58,755754,0
+SMWB.US,D,20230301,000000,6.47,6.66,6.3279,6.38,52579,0
+SMWB.US,D,20230302,000000,6.39,6.72,6.39,6.7,50931,0
+SMWB.US,D,20230303,000000,6.73,6.85,6.69,6.75,75895,0
+SMWB.US,D,20230306,000000,6.66,6.78,6.49,6.55,43287,0
+SMWB.US,D,20230307,000000,6.62,6.7,6.21,6.34,105192,0
+SMWB.US,D,20230308,000000,6.52,6.52,6.21,6.33,63228,0
+SMWB.US,D,20230309,000000,6.27,6.45,6.16,6.22,49476,0
+SMWB.US,D,20230310,000000,6.14,6.23,5.48,5.6,209536,0
+SMWB.US,D,20230313,000000,5.55,6.09,5.55,6.06,161680,0
+SMWB.US,D,20230314,000000,6.22,6.28,6.0399,6.17,45386,0
+SMWB.US,D,20230315,000000,6.07,6.1535,5.83,6.06,55097,0
+SMWB.US,D,20230316,000000,6,6.09,5.83,6.01,67559,0
+SMWB.US,D,20230317,000000,5.99,6.055,5.75,5.78,65329,0
+SMWB.US,D,20230320,000000,5.85,5.85,5.55,5.59,94744,0
+SMWB.US,D,20230321,000000,5.7,6.1,5.61,6.1,65553,0
+SMWB.US,D,20230322,000000,6.1,6.27,5.99,6.18,94255,0
+SMWB.US,D,20230323,000000,6.35,6.49,6.0315,6.47,50003,0
+SMWB.US,D,20230324,000000,6.36,6.53,6.23,6.53,74461,0
+SMWB.US,D,20230327,000000,6.45,6.572,5.91,6.1,142123,0
+SMWB.US,D,20230328,000000,6.15,6.49,5.97,6.49,62206,0
+SMWB.US,D,20230329,000000,6.58,6.9,6.42,6.77,252822,0
+SMWB.US,D,20230330,000000,6.8,6.825,6.64,6.75,59473,0
+SMWB.US,D,20230331,000000,6.67,6.83,6.66,6.76,21912,0
+SMWB.US,D,20230403,000000,6.58,6.715,6.48,6.51,40571,0
+SMWB.US,D,20230404,000000,6.45,6.5,6.08,6.15,26030,0
+SMWB.US,D,20230405,000000,6.14,6.14,5.655,5.81,75614,0
+SMWB.US,D,20230406,000000,5.88,5.95,5.32,5.53,124554,0
+SMWB.US,D,20230410,000000,5.47,5.71,5.35,5.62,57737,0
+SMWB.US,D,20230411,000000,5.55,5.73,5.44,5.62,62781,0
+SMWB.US,D,20230412,000000,5.78,5.78,5.38,5.42,27365,0
+SMWB.US,D,20230413,000000,5.37,5.56,5.34,5.43,38780,0
+SMWB.US,D,20230414,000000,5.43,5.4594,5.32,5.42,21054,0
+SMWB.US,D,20230417,000000,5.42,5.47,5.22,5.28,76964,0
+SMWB.US,D,20230418,000000,5.36,5.65,5.2202,5.65,71763,0
+SMWB.US,D,20230419,000000,5.74,5.98,5.5361,5.69,68407,0
+SMWB.US,D,20230420,000000,5.66,5.835,5.45,5.48,49985,0
+SMWB.US,D,20230421,000000,5.49,5.9,5.49,5.87,59410,0
+SMWB.US,D,20230424,000000,5.87,5.99,5.72,5.99,24191,0
+SMWB.US,D,20230425,000000,5.87,6.065,5.62,5.71,72045,0
+SMWB.US,D,20230426,000000,5.71,5.915,5.58,5.74,32570,0
+SMWB.US,D,20230427,000000,5.75,5.96,5.69,5.96,23327,0
+SMWB.US,D,20230428,000000,6.1,6.29,5.99,6.28,130040,0
+SMWB.US,D,20230501,000000,6.44,6.54,6.355,6.47,77393,0
+SMWB.US,D,20230502,000000,6.44,6.78,6.11,6.54,95690,0
+SMWB.US,D,20230503,000000,6.46,6.8,6.17,6.35,87192,0
+SMWB.US,D,20230504,000000,6.33,6.35,5.85,5.94,110714,0
+SMWB.US,D,20230505,000000,5.98,6.1,5.5259,5.82,75992,0
+SMWB.US,D,20230508,000000,5.81,5.89,5.65,5.69,83604,0
+SMWB.US,D,20230509,000000,5.76,5.76,5.56,5.64,72129,0
+SMWB.US,D,20230510,000000,5.75,6.05,5.1,5.42,95300,0
+SMWB.US,D,20230511,000000,5.38,5.4,5.06,5.3,116187,0
+SMWB.US,D,20230512,000000,5.35,5.4,5.14,5.26,64627,0
+SMWB.US,D,20230515,000000,5.2,5.41,5.1,5.19,85461,0
+SMWB.US,D,20230516,000000,5.13,5.2,5.0665,5.16,51941,0
+SMWB.US,D,20230517,000000,5.06,5.13,4.93,4.95,112619,0
+SMWB.US,D,20230518,000000,4.95,5.12,4.89,4.9,143317,0
+SMWB.US,D,20230519,000000,4.96,5.44,4.9556,5.26,74666,0
+SMWB.US,D,20230522,000000,5.26,5.85,5.16,5.81,107571,0
+SMWB.US,D,20230523,000000,5.92,6.16,5.8,5.88,90873,0
+SMWB.US,D,20230524,000000,5.84,6.12,5.63,6.12,91349,0
+SMWB.US,D,20230525,000000,6.13,6.13,5.97,6.01,47447,0
+SMWB.US,D,20230526,000000,6.07,6.37,5.99,6.16,119919,0
+SMWB.US,D,20230530,000000,6.16,6.75,6.12,6.72,205102,0
+SMWB.US,D,20230531,000000,6.63,6.78,6.35,6.68,223883,0
+SMWB.US,D,20230601,000000,6.74,6.74,6.3415,6.52,206613,0
+SMWB.US,D,20230602,000000,6.5,6.77,6.39,6.74,178234,0
+SMWB.US,D,20230605,000000,6.7,6.81,6.61,6.69,138490,0
+SMWB.US,D,20230606,000000,6.68,7,6.6,7,97876,0
+SMWB.US,D,20230607,000000,7,7.17,6.83,6.92,41871,0
+SMWB.US,D,20230608,000000,6.67,6.98,6.63,6.75,88641,0
+SMWB.US,D,20230609,000000,6.74,6.89,6.62,6.72,81193,0
+SMWB.US,D,20230612,000000,6.79,6.925,6.79,6.87,81351,0
+SMWB.US,D,20230613,000000,6.9,7.03,6.86,6.9,91326,0
+SMWB.US,D,20230614,000000,6.79,6.95,6.76,6.82,137877,0
+SMWB.US,D,20230615,000000,6.78,6.965,6.72,6.78,96798,0
+SMWB.US,D,20230616,000000,6.7,6.8755,6.51,6.79,114689,0
+SMWB.US,D,20230620,000000,6.71,6.86,6.62,6.8,94220,0
+SMWB.US,D,20230621,000000,6.7773,6.79,6.6,6.66,56781,0
+SMWB.US,D,20230622,000000,6.55,6.69,6.08,6.11,38402,0
+SMWB.US,D,20230623,000000,6,6.33,5.77,6.33,145541,0
+SMWB.US,D,20230626,000000,6.23,6.56,6.21,6.38,53342,0
+SMWB.US,D,20230627,000000,6.46,6.59,6.3,6.5,58266,0
+SMWB.US,D,20230628,000000,6.41,6.56,6.4,6.48,32832,0
+SMWB.US,D,20230629,000000,6.55,6.7,6.38,6.5,54657,0
+SMWB.US,D,20230630,000000,6.7,6.7,6.44,6.56,48227,0
+SMWB.US,D,20230703,000000,6.74,6.78,6.505,6.69,54670,0
+SMWB.US,D,20230705,000000,6.58,6.779,6.425,6.54,49381,0
+SMWB.US,D,20230706,000000,6.49,6.5,6.12,6.17,49926,0
+SMWB.US,D,20230707,000000,6.17,6.41,6.08,6.37,22124,0
+SMWB.US,D,20230710,000000,6.4,6.6501,6.24,6.51,55330,0
+SMWB.US,D,20230711,000000,6.56,6.74,6.41,6.66,121538,0
+SMWB.US,D,20230712,000000,6.75,6.91,6.6702,6.8,462362,0
+SMWB.US,D,20230713,000000,6.83,7.9541,6.79,7.59,476950,0
+SMWB.US,D,20230714,000000,7.46,7.88,7,7.08,92595,0
+SMWB.US,D,20230717,000000,7.08,7.5,7.03,7.18,73429,0
+SMWB.US,D,20230718,000000,7.18,7.59,7.11,7.41,173473,0
+SMWB.US,D,20230719,000000,7.74,7.74,6.95,7.08,156515,0
+SMWB.US,D,20230720,000000,7,7.13,6.75,6.96,198027,0
+SMWB.US,D,20230721,000000,7.06,7.4999,6.88,7.12,56547,0
+SMWB.US,D,20230724,000000,7,7.21,6.77,7.07,122893,0
+SMWB.US,D,20230725,000000,7.24,7.35,7,7.34,46910,0
+SMWB.US,D,20230726,000000,7.31,7.4199,7.17,7.22,89906,0
+SMWB.US,D,20230727,000000,7.26,7.4,7.05,7.1,72948,0
+SMWB.US,D,20230728,000000,7.43,7.49,7.11,7.17,46120,0
+SMWB.US,D,20230731,000000,7.2,7.29,7.07,7.19,146886,0
+SMWB.US,D,20230801,000000,7.35,7.36,7.02,7.21,123133,0
+SMWB.US,D,20230802,000000,7.12,7.44,6.991,7.27,64080,0
+SMWB.US,D,20230803,000000,7.22,7.34,7.06,7.18,20514,0
+SMWB.US,D,20230804,000000,7.3,7.35,7.09,7.2,65630,0
+SMWB.US,D,20230807,000000,7.15,7.24,6.795,7,203225,0
+SMWB.US,D,20230808,000000,7,7.04,6.55,6.96,88814,0
+SMWB.US,D,20230809,000000,6.5,6.8,6.1,6.12,106388,0
+SMWB.US,D,20230810,000000,6.17,6.33,6,6.01,184622,0
+SMWB.US,D,20230811,000000,6.04,6.93,6,6.55,213115,0
+SMWB.US,D,20230814,000000,6.54,6.82,6,6.47,134881,0
+SMWB.US,D,20230815,000000,6.35,6.47,6.09,6.26,112482,0
+SMWB.US,D,20230816,000000,6.1,6.435,6.1,6.22,89949,0
+SMWB.US,D,20230817,000000,6.24,6.58,6.1,6.18,62850,0
+SMWB.US,D,20230818,000000,6.12,6.55,6.12,6.44,54980,0
+SMWB.US,D,20230821,000000,6.37,6.47,6.0201,6.38,85628,0
+SMWB.US,D,20230822,000000,6.46,6.945,6.4461,6.74,51878,0
+SMWB.US,D,20230823,000000,6.8,7.08,6.72,7.06,78038,0
+SMWB.US,D,20230824,000000,7.06,7.1,6.84,6.9,76067,0
+SMWB.US,D,20230825,000000,6.96,7.09,6.8443,7.02,137933,0
+SMWB.US,D,20230828,000000,7,7.265,6.95,6.98,166236,0
+SMWB.US,D,20230829,000000,6.94,7.13,6.94,6.99,79376,0
+SMWB.US,D,20230830,000000,6.88,7.24,6.85,6.9,92058,0
+SMWB.US,D,20230831,000000,6.85,7.06,6.62,6.84,822468,0
+SMWB.US,D,20230901,000000,6.81,6.94,6.57,6.67,58676,0
+SMWB.US,D,20230905,000000,6.75,6.82,6.53,6.6,23249,0
+SMWB.US,D,20230906,000000,6.69,7.17,6.6,7.01,97585,0
+SMWB.US,D,20230907,000000,6.98,6.98,6.56,6.68,71384,0
+SMWB.US,D,20230908,000000,6.7,6.84,6.5,6.78,38418,0
+SMWB.US,D,20230911,000000,6.83,7.04,6.68,6.73,30944,0
+SMWB.US,D,20230912,000000,6.66,6.66,6.5,6.52,20703,0
+SMWB.US,D,20230913,000000,6.4,6.52,5.5815,5.76,136903,0
+SMWB.US,D,20230914,000000,5.91,5.91,5.5,5.52,28990,0
+SMWB.US,D,20230915,000000,5.63,5.63,5.3226,5.36,33057,0
+SMWB.US,D,20230918,000000,5.37,5.508,5.22,5.26,27389,0
+SMWB.US,D,20230919,000000,5.22,5.35,5.19,5.33,48077,0
+SMWB.US,D,20230920,000000,5.34,5.8,5.24,5.34,66151,0
+SMWB.US,D,20230921,000000,5.3,5.33,5.195,5.26,20740,0
+SMWB.US,D,20230922,000000,5.29,5.29,5.12,5.21,12973,0
+SMWB.US,D,20230925,000000,5.11,5.17,5.05,5.09,27294,0
+SMWB.US,D,20230926,000000,5,5.34,4.855,5.22,72309,0
+SMWB.US,D,20230927,000000,5.22,5.63,5.1,5.38,29189,0
+SMWB.US,D,20230928,000000,5.36,5.94,5.215,5.78,35932,0
+SMWB.US,D,20230929,000000,5.89,6.48,5.5625,6.48,61568,0
+SMWB.US,D,20231002,000000,6.32,6.32,5.8,6.12,107077,0
+SMWB.US,D,20231003,000000,6.01,6.39,5.91,6.33,47857,0
+SMWB.US,D,20231004,000000,6.32,6.32,6.045,6.16,51221,0
+SMWB.US,D,20231005,000000,6.03,6.41,5.96,6.21,60337,0
+SMWB.US,D,20231006,000000,6.17,6.62,6.07,6.48,112799,0
+SMWB.US,D,20231009,000000,6.31,6.31,5.8909,6.01,286905,0
+SMWB.US,D,20231010,000000,5.72,6.06,5.52,5.7,87695,0
+SMWB.US,D,20231011,000000,5.72,5.8499,5.25,5.29,48944,0
+SMWB.US,D,20231012,000000,5.42,5.43,5.1,5.16,37943,0
+SMWB.US,D,20231013,000000,5.14,5.54,5.03,5.28,132652,0
+SMWB.US,D,20231016,000000,5.34,5.8,5.22,5.72,46603,0
+SMWB.US,D,20231017,000000,5.7,5.84,5.59,5.79,28683,0
+SMWB.US,D,20231018,000000,5.71,5.89,5.59,5.7,42080,0
+SMWB.US,D,20231019,000000,5.7,5.7,5.4,5.42,61589,0
+SMWB.US,D,20231020,000000,5.22,5.42,5.22,5.27,60278,0
+SMWB.US,D,20231023,000000,5.21,5.29,5.193,5.23,14299,0
+SMWB.US,D,20231024,000000,5.23,5.27,5.14,5.18,46042,0
+SMWB.US,D,20231025,000000,5.18,5.18,4.93,5.05,42226,0
+SMWB.US,D,20231026,000000,5,5.08,4.855,4.94,43002,0
+SMWB.US,D,20231027,000000,5.02,5.13,4.81,5.09,23914,0
+SMWB.US,D,20231030,000000,5.076,5.12,4.86,5.08,55638,0
+SMWB.US,D,20231031,000000,4.96,5.1,4.84,5.06,97728,0
+SMWB.US,D,20231101,000000,5,5.06,4.74,4.78,153400,0
+SMWB.US,D,20231102,000000,5.01,5.02,4.65,4.7,116193,0
+SMWB.US,D,20231103,000000,4.7,5.11,4.66,5.09,254416,0
+SMWB.US,D,20231106,000000,5.07,5.14,4.77,4.99,158050,0
+SMWB.US,D,20231107,000000,4.975,5.3167,4.95,5.02,103605,0
+SMWB.US,D,20231108,000000,5.17,5.3,4.72,5.13,273090,0
+SMWB.US,D,20231109,000000,5,5.13,5,5.08,70989,0
+SMWB.US,D,20231110,000000,5.12,5.32,5.05,5.18,120132,0
+SMWB.US,D,20231113,000000,5.18,5.5738,4.71,4.75,284925,0
+SMWB.US,D,20231114,000000,4.87,5.365,4.87,5.03,203584,0
+SMWB.US,D,20231115,000000,5.17,5.29,5.05,5.13,259982,0
+SMWB.US,D,20231116,000000,5,5.35,5,5.25,94103,0
+SMWB.US,D,20231117,000000,5.3,5.31,5.1463,5.28,120989,0
+SMWB.US,D,20231120,000000,5.28,5.34,5.21,5.27,103679,0
+SMWB.US,D,20231121,000000,5.25,5.26,5.01,5.08,50152,0
+SMWB.US,D,20231122,000000,5.05,5.24,5.03,5.21,55550,0
+SMWB.US,D,20231124,000000,5.09,5.26,5.09,5.24,26936,0
+SMWB.US,D,20231127,000000,5.27,5.27,4.9,5.05,59648,0
+SMWB.US,D,20231128,000000,5.05,5.05,4.9,4.95,139845,0
+SMWB.US,D,20231129,000000,5.01,5.24,5.01,5.1,106323,0
+SMWB.US,D,20231130,000000,5.18,5.18,4.99,5.02,120433,0
+SMWB.US,D,20231201,000000,4.97,5.155,4.9,4.92,202581,0
+SMWB.US,D,20231204,000000,4.92,5.16,4.81,4.9,154561,0
+SMWB.US,D,20231205,000000,4.94,5.03,4.86,4.97,78651,0
+SMWB.US,D,20231206,000000,4.9,4.95,4.795,4.85,105417,0
+SMWB.US,D,20231207,000000,4.84,4.85,4.58,4.84,100670,0
+SMWB.US,D,20231208,000000,4.84,5.21,4.84,5,121487,0
+SMWB.US,D,20231211,000000,5.05,5.09,4.91,4.96,188946,0
+SMWB.US,D,20231212,000000,4.93,5.23,4.93,5.1,141557,0
+SMWB.US,D,20231213,000000,5.13,5.15,4.97,5.09,196101,0
+SMWB.US,D,20231214,000000,5.14,5.21,5.08,5.11,151533,0
+SMWB.US,D,20231215,000000,5.07,5.145,4.91,5.02,149771,0
+SMWB.US,D,20231218,000000,5,5.11,4.94,4.99,101145,0
+SMWB.US,D,20231219,000000,5.04,5.12,4.93,5.12,67030,0
+SMWB.US,D,20231220,000000,5.1,5.12,4.96,5,32036,0
+SMWB.US,D,20231221,000000,4.96,5.11,4.96,5.11,55663,0
+SMWB.US,D,20231222,000000,5.03,5.29,5.03,5.21,109073,0
+SMWB.US,D,20231226,000000,5.21,5.36,5.21,5.36,73373,0
+SMWB.US,D,20231227,000000,5.36,5.4,5.19,5.31,64940,0
+SMWB.US,D,20231228,000000,5.25,5.32,5.06,5.22,143589,0
+SMWB.US,D,20231229,000000,5.17,5.39,5.15,5.33,105842,0
+SMWB.US,D,20240102,000000,5.35,5.35,5.165,5.26,94117,0
+SMWB.US,D,20240103,000000,5.17,5.33,5.14,5.33,67163,0
+SMWB.US,D,20240104,000000,5.18,5.52,5.07,5.4,143172,0
+SMWB.US,D,20240105,000000,5.55,5.6654,5.33,5.49,92914,0
+SMWB.US,D,20240108,000000,5.52,5.59,5.45,5.56,39811,0
+SMWB.US,D,20240109,000000,5.49,5.74,5.42,5.63,157667,0
+SMWB.US,D,20240110,000000,5.63,5.72,5.53,5.63,28996,0
+SMWB.US,D,20240111,000000,5.63,5.63,5.4,5.57,25591,0
+SMWB.US,D,20240112,000000,5.57,5.57,5.35,5.46,103798,0
+SMWB.US,D,20240116,000000,5.43,5.86,5.25,5.63,323715,0
+SMWB.US,D,20240117,000000,5.57,5.57,5.2501,5.49,80411,0
+SMWB.US,D,20240118,000000,5.57,5.61,5.3,5.61,98942,0
+SMWB.US,D,20240119,000000,5.63,5.63,5.3701,5.47,172465,0
+SMWB.US,D,20240122,000000,5.48,6.135,5.3813,6.1,388075,0
+SMWB.US,D,20240123,000000,6.1,6.35,5.9655,6.25,207345,0
+SMWB.US,D,20240124,000000,6.45,6.45,6.15,6.17,60826,0
+SMWB.US,D,20240125,000000,6.16,6.2,6,6.13,61880,0
+SMWB.US,D,20240126,000000,6.1,6.37,6.1,6.29,13626,0
+SMWB.US,D,20240129,000000,6.3,6.6399,6.3,6.53,67484,0
+SMWB.US,D,20240130,000000,6.5,6.505,6.27,6.33,55505,0
+SMWB.US,D,20240131,000000,6.27,6.5,6.18,6.22,23894,0
+SMWB.US,D,20240201,000000,6.15,6.51,6.15,6.17,27507,0
+SMWB.US,D,20240202,000000,6.07,6.11,6.01,6.08,21547,0
+SMWB.US,D,20240205,000000,6.02,6.1396,5.78,5.93,17900,0
+SMWB.US,D,20240206,000000,5.85,5.98,5.8,5.86,26274,0
+SMWB.US,D,20240207,000000,6.45,6.99,6.22,6.74,315004,0
+SMWB.US,D,20240208,000000,7,7.2499,6.76,7.01,205685,0
+SMWB.US,D,20240209,000000,7.19,7.29,6.76,7.01,83348,0
+SMWB.US,D,20240212,000000,7.05,7.09,6.73,6.98,207503,0
+SMWB.US,D,20240213,000000,6.98,6.98,6.51,6.66,165066,0
+SMWB.US,D,20240214,000000,7,8,6.93,7.56,1196508,0
+SMWB.US,D,20240215,000000,8,8.45,7.71,8.32,884131,0
+SMWB.US,D,20240216,000000,8.17,8.47,8.01,8.37,280740,0
+SMWB.US,D,20240220,000000,8.37,8.58,8.155,8.28,303778,0
+SMWB.US,D,20240221,000000,8.12,8.26,7.59,7.92,231980,0
+SMWB.US,D,20240222,000000,7.97,8.2,7.59,7.96,251794,0
+SMWB.US,D,20240223,000000,7.95,8.07,7.51,7.86,111324,0
+SMWB.US,D,20240226,000000,7.86,8.2998,7.76,8.17,273657,0
+SMWB.US,D,20240227,000000,8.23,8.48,8.19,8.2,242414,0
+SMWB.US,D,20240228,000000,8.2,8.39,8.1,8.34,147609,0
+SMWB.US,D,20240229,000000,8.37,8.88,8.28,8.87,412269,0
+SMWB.US,D,20240301,000000,8.96,8.97,8.448,8.7,179373,0
+SMWB.US,D,20240304,000000,8.63,8.63,8.3006,8.61,209387,0
+SMWB.US,D,20240305,000000,8.54,8.7837,8.3233,8.72,440008,0
+SMWB.US,D,20240306,000000,8.7,9.34,8.69,9.28,847601,0
+SMWB.US,D,20240307,000000,9.3,9.48,9.12,9.28,226009,0
+SMWB.US,D,20240308,000000,9.31,9.76,9.31,9.48,214083,0
+SMWB.US,D,20240311,000000,9.45,9.75,9.41,9.49,123492,0
+SMWB.US,D,20240312,000000,9.48,9.7129,8.92,9,274580,0
+SMWB.US,D,20240313,000000,8.89,9.37,8.71,9.24,318099,0
+SMWB.US,D,20240314,000000,9.15,9.3099,8.86,9,167213,0
+SMWB.US,D,20240315,000000,8.94,9.04,8.2,8.88,115256,0
+SMWB.US,D,20240318,000000,8.97,9.1,8.82,8.95,93354,0
+SMWB.US,D,20240319,000000,8.85,9.03,8.71,8.98,89429,0
+SMWB.US,D,20240320,000000,9.02,9.2799,8.84,9.27,191486,0
+SMWB.US,D,20240321,000000,9.25,9.3785,8.66,9.08,222413,0
+SMWB.US,D,20240322,000000,9.03,9.1,8.935,9.09,68619,0
+SMWB.US,D,20240325,000000,9.09,9.185,8.91,9.03,122304,0
+SMWB.US,D,20240326,000000,9.03,9.11,8.85,8.92,68189,0
+SMWB.US,D,20240327,000000,8.93,9.03,8.64,8.99,126125,0
+SMWB.US,D,20240328,000000,9.01,9.2,8.915,9,157589,0
+SMWB.US,D,20240401,000000,8.99,8.99,8.59,8.79,89070,0
+SMWB.US,D,20240402,000000,8.61,8.85,8.47,8.82,87888,0
+SMWB.US,D,20240403,000000,8.72,8.83,8.53,8.69,57401,0
+SMWB.US,D,20240404,000000,8.7,8.97,8.67,8.74,56248,0
+SMWB.US,D,20240405,000000,8.72,8.865,8.52,8.6,158267,0
+SMWB.US,D,20240408,000000,8.6,8.74,8.49,8.71,88065,0
+SMWB.US,D,20240409,000000,8.56,8.675,8.36,8.57,167424,0
+SMWB.US,D,20240410,000000,8.33,8.57,8.28,8.32,74960,0
+SMWB.US,D,20240411,000000,8.34,8.35,7.83,7.96,163786,0
+SMWB.US,D,20240412,000000,7.91,8,7.3701,7.77,115197,0
+SMWB.US,D,20240415,000000,7.78,7.89,7.42,7.52,80098,0
+SMWB.US,D,20240416,000000,7.45,7.57,7.13,7.45,215514,0
+SMWB.US,D,20240417,000000,7.51,7.87,7.34,7.67,216711,0
+SMWB.US,D,20240418,000000,7.76,7.96,7.42,7.53,208128,0
+SMWB.US,D,20240419,000000,7.55,7.99,7.55,7.75,146044,0
+SMWB.US,D,20240422,000000,7.75,7.75,7.49,7.55,62317,0
+SMWB.US,D,20240423,000000,7.63,7.91,7.63,7.91,236699,0
+SMWB.US,D,20240424,000000,7.93,8.005,7.72,7.77,81054,0
+SMWB.US,D,20240425,000000,7.7,7.76,7.5007,7.71,20113,0
+SMWB.US,D,20240426,000000,7.7532,7.85,7.71,7.82,73513,0
+SMWB.US,D,20240429,000000,7.8,7.87,7.61,7.66,66462,0
+SMWB.US,D,20240430,000000,7.54,7.7,7.26,7.39,197814,0
+SMWB.US,D,20240501,000000,7.25,7.41,7.2,7.26,140184,0
+SMWB.US,D,20240502,000000,7.4,7.63,7.3,7.49,110068,0
+SMWB.US,D,20240503,000000,7.63,7.75,7.44,7.48,84813,0
+SMWB.US,D,20240506,000000,7.6,7.615,7.36,7.5,136700,0
+SMWB.US,D,20240507,000000,7.51,7.645,7.35,7.45,275945,0
+SMWB.US,D,20240508,000000,7.45,7.55,6.99,7,489312,0
+SMWB.US,D,20240509,000000,7,7.44,6.95,7.26,276074,0
+SMWB.US,D,20240510,000000,7.17,7.28,7,7.03,163547,0
+SMWB.US,D,20240513,000000,7.06,7.33,7.0401,7.24,102881,0
+SMWB.US,D,20240514,000000,7.36,7.47,7.31,7.46,80710,0
+SMWB.US,D,20240515,000000,7.5,7.66,7.48,7.58,526447,0
+SMWB.US,D,20240516,000000,7.6,8.17,7.6,7.81,234039,0
+SMWB.US,D,20240517,000000,7.78,8.005,7.58,7.82,295729,0
+SMWB.US,D,20240520,000000,7.84,8.14,7.84,8.07,114525,0
+SMWB.US,D,20240521,000000,8,8.17,7.93,8.09,77058,0
+SMWB.US,D,20240522,000000,8.14,8.35,8.07,8.09,71719,0
+SMWB.US,D,20240523,000000,8.1,8.1,7.8258,7.87,65581,0
+SMWB.US,D,20240524,000000,7.95,8.29,7.82,8.09,64585,0
+SMWB.US,D,20240528,000000,8.05,8.05,7.86,7.96,38972,0
+SMWB.US,D,20240529,000000,7.79,7.94,7.71,7.77,49346,0
+SMWB.US,D,20240530,000000,7.71,7.83,7.57,7.72,69150,0
+SMWB.US,D,20240531,000000,7.73,7.73,7.4701,7.69,144267,0
+SMWB.US,D,20240603,000000,7.73,7.8,7.47,7.53,237406,0
+SMWB.US,D,20240604,000000,7.43,7.86,7.43,7.8,125184,0
+SMWB.US,D,20240605,000000,7.81,8.03,7.7899,7.99,103442,0
+SMWB.US,D,20240606,000000,7.95,8.1,7.655,7.71,174059,0
+SMWB.US,D,20240607,000000,7.58,7.7,7.41,7.69,151098,0
+SMWB.US,D,20240610,000000,7.59,7.92,7.56,7.84,97002,0
+SMWB.US,D,20240611,000000,7.84,7.84,7.42,7.53,179970,0
+SMWB.US,D,20240612,000000,7.65,7.99,7.65,7.88,88881,0
+SMWB.US,D,20240613,000000,7.81,7.88,7.6841,7.86,67026,0
+SMWB.US,D,20240614,000000,7.77,7.79,7.65,7.71,68328,0
+SMWB.US,D,20240617,000000,7.68,7.79,7.63,7.71,46879,0
+SMWB.US,D,20240618,000000,7.66,7.76,7.48,7.5,54957,0
+SMWB.US,D,20240620,000000,7.55,8.04,7.55,7.65,143242,0
+SMWB.US,D,20240621,000000,7.65,7.67,7.46,7.47,61533,0
+SMWB.US,D,20240624,000000,7.48,7.875,7.44,7.8,325716,0
+SMWB.US,D,20240625,000000,7.88,7.88,7.55,7.55,32751,0
+SMWB.US,D,20240626,000000,7.57,7.64,7.4301,7.51,63642,0
+SMWB.US,D,20240627,000000,7.52,7.73,7.455,7.63,84611,0
+SMWB.US,D,20240628,000000,7.71,7.77,7.62,7.77,65621,0
+SMWB.US,D,20240701,000000,7.78,7.78,7.37,7.5,58630,0
+SMWB.US,D,20240702,000000,7.52,7.545,7.28,7.38,157612,0
+SMWB.US,D,20240703,000000,7.39,7.57,7.38,7.41,27128,0
+SMWB.US,D,20240705,000000,7.35,7.5,7.19,7.19,39443,0
+SMWB.US,D,20240708,000000,7.24,7.4799,7.17,7.21,52532,0
+SMWB.US,D,20240709,000000,7.17,7.2,6.74,6.85,85675,0
+SMWB.US,D,20240710,000000,6.9,6.905,6.44,6.6,174831,0
+SMWB.US,D,20240711,000000,6.7,6.82,6.51,6.55,150170,0
+SMWB.US,D,20240712,000000,6.6,6.69,6.48,6.5,125949,0
+SMWB.US,D,20240715,000000,6.48,7.25,6.48,7.02,476275,0
+SMWB.US,D,20240716,000000,7.02,7.25,6.93,7.08,88990,0
+SMWB.US,D,20240717,000000,7,7.2,6.8,7.2,222222,0
+SMWB.US,D,20240718,000000,7.21,7.3699,7.2026,7.3,56051,0
+SMWB.US,D,20240719,000000,7.3,7.3,6.88,6.9,63214,0
+SMWB.US,D,20240722,000000,6.96,7.01,6.8,6.9,141328,0
+SMWB.US,D,20240723,000000,6.97,7.05,6.87,6.87,53891,0
+SMWB.US,D,20240724,000000,6.8,6.845,6.5,6.5,173442,0
+SMWB.US,D,20240725,000000,6.57,6.87,6.38,6.82,78689,0
+SMWB.US,D,20240726,000000,6.77,6.85,6.51,6.68,171868,0
+SMWB.US,D,20240729,000000,6.67,6.67,6.28,6.4,186247,0
+SMWB.US,D,20240730,000000,6.42,6.58,6.18,6.3,174977,0
+SMWB.US,D,20240731,000000,6.4,6.4195,5.95,6.13,434306,0
+SMWB.US,D,20240801,000000,6.18,6.39,6.1079,6.34,107868,0
+SMWB.US,D,20240802,000000,6.14,6.33,6.08,6.16,113824,0
+SMWB.US,D,20240805,000000,5.85,6.1599,5.71,5.94,137975,0
+SMWB.US,D,20240806,000000,6,6.35,5.89,6.29,211653,0
+SMWB.US,D,20240807,000000,7.03,7.61,7.0047,7.44,361273,0
+SMWB.US,D,20240808,000000,7.61,7.98,7.26,7.92,340418,0
+SMWB.US,D,20240809,000000,8,8.02,7.64,7.8,183640,0
+SMWB.US,D,20240812,000000,7.79,8.066,7.79,8,294643,0
+SMWB.US,D,20240813,000000,8.03,8.3394,7.9,8.04,324993,0
+SMWB.US,D,20240814,000000,8.05,8.07,7.86,7.99,131167,0
+SMWB.US,D,20240815,000000,7.95,8.4,7.9101,8.28,322179,0
+SMWB.US,D,20240816,000000,8.23,8.42,8.09,8.16,110169,0
+SMWB.US,D,20240819,000000,8.13,8.27,8.04,8.11,369650,0
+SMWB.US,D,20240820,000000,8.15,8.59,8.1,8.52,358154,0
+SMWB.US,D,20240821,000000,8.6,9.17,8.58,8.9,388384,0
+SMWB.US,D,20240822,000000,8.85,9.02,8.75,8.79,131513,0
+SMWB.US,D,20240823,000000,8.85,8.96,8.53,8.7,99254,0
+SMWB.US,D,20240826,000000,8.7,9.09,8.53,9.02,396831,0
+SMWB.US,D,20240827,000000,9.04,9.56,8.99,9.49,892121,0
+SMWB.US,D,20240828,000000,9.53,9.65,9.13,9.18,218308,0
+SMWB.US,D,20240829,000000,9.3,9.7,9.27,9.46,196830,0
+SMWB.US,D,20240830,000000,9.41,9.65,9.25,9.43,342399,0
+SMWB.US,D,20240903,000000,9.46,9.5,9,9.1,206423,0
+SMWB.US,D,20240904,000000,9,9.345,9,9.16,169335,0
+SMWB.US,D,20240905,000000,9.16,9.175,8.86,9.11,141546,0
+SMWB.US,D,20240906,000000,9.13,9.26,8.86,8.93,118158,0
+SMWB.US,D,20240909,000000,8.91,9.175,8.9,8.99,282841,0
+SMWB.US,D,20240910,000000,8.98,9.42,8.98,9.42,410550,0
+SMWB.US,D,20240911,000000,9.22,9.66,9.22,9.51,212777,0
+SMWB.US,D,20240912,000000,9.43,9.65,9.33,9.57,184570,0
+SMWB.US,D,20240913,000000,8.45,8.5,8,8.16,1931304,0
+SMWB.US,D,20240916,000000,8.2,8.394,8.015,8.1,561858,0
+SMWB.US,D,20240917,000000,8.06,8.54,8.05,8.41,414062,0
+SMWB.US,D,20240918,000000,8.44,8.5699,8.23,8.32,147468,0
+SMWB.US,D,20240919,000000,8.49,8.71,8.445,8.56,657246,0
+SMWB.US,D,20240920,000000,8.56,8.69,8.36,8.68,326330,0
+SMWB.US,D,20240923,000000,8.72,8.72,8.4,8.48,204881,0
+SMWB.US,D,20240924,000000,8.52,8.72,8.28,8.7,180584,0
+SMWB.US,D,20240925,000000,8.7,8.85,8.57,8.83,173097,0
+SMWB.US,D,20240926,000000,8.88,9.04,8.64,9.04,196017,0
+SMWB.US,D,20240927,000000,9.03,9.03,8.71,8.8,157889,0
+SMWB.US,D,20240930,000000,8.7001,8.85,8.6,8.84,235584,0
+SMWB.US,D,20241001,000000,8.84,8.95,8.39,8.4,161342,0
+SMWB.US,D,20241002,000000,8.41,8.71,8.26,8.62,165753,0
+SMWB.US,D,20241003,000000,8.58,8.65,8.42,8.52,133860,0
+SMWB.US,D,20241004,000000,8.61,8.63,8.36,8.5,238643,0
+SMWB.US,D,20241007,000000,8.52,8.74,8.49,8.72,184540,0
+SMWB.US,D,20241008,000000,8.72,9,8.54,8.62,151987,0
+SMWB.US,D,20241009,000000,8.56,8.6999,8.395,8.66,133362,0
+SMWB.US,D,20241010,000000,8.51,8.64,8.39,8.61,93610,0
+SMWB.US,D,20241011,000000,8.54,8.99,8.54,8.91,123918,0
+SMWB.US,D,20241014,000000,8.99,9.112,8.77,8.96,177507,0
+SMWB.US,D,20241015,000000,8.95,9.22,8.795,9.13,145484,0
+SMWB.US,D,20241016,000000,9.12,9.12,8.87,8.9,143228,0
+SMWB.US,D,20241017,000000,8.9,9.1,8.731,8.98,210819,0
+SMWB.US,D,20241018,000000,9.1,9.24,8.93,9.17,92333,0
+SMWB.US,D,20241021,000000,9.34,9.49,9.15,9.16,158759,0
+SMWB.US,D,20241022,000000,8.96,9.14,8.84,9.06,125296,0
+SMWB.US,D,20241023,000000,9.03,9.04,8.64,8.73,167766,0
+SMWB.US,D,20241024,000000,8.74,8.8,8.58,8.64,81184,0
+SMWB.US,D,20241025,000000,8.67,8.82,8.585,8.78,107042,0
+SMWB.US,D,20241028,000000,8.95,9.24,8.95,9.08,231763,0
+SMWB.US,D,20241029,000000,9.01,9.12,8.98,9.07,104978,0
+SMWB.US,D,20241030,000000,9.02,9.17,8.95,8.97,93282,0
+SMWB.US,D,20241031,000000,8.99,8.99,8.665,8.71,107393,0
+SMWB.US,D,20241101,000000,8.8,8.85,8.62,8.71,111367,0
+SMWB.US,D,20241104,000000,8.69,8.81,8.555,8.65,131138,0
+SMWB.US,D,20241105,000000,8.67,8.89,8.52,8.57,193441,0
+SMWB.US,D,20241106,000000,8.96,9.19,8.7915,9.19,149158,0
+SMWB.US,D,20241107,000000,9.21,9.69,9.19,9.58,342165,0
+SMWB.US,D,20241108,000000,9.66,10,9.585,9.95,307974,0
+SMWB.US,D,20241111,000000,10,10.57,9.85,10.48,712262,0
+SMWB.US,D,20241112,000000,10.5,10.9,10.45,10.7,749151,0
+SMWB.US,D,20241113,000000,10.19,11.275,10.19,11.12,857719,0
+SMWB.US,D,20241114,000000,11.25,11.88,11.14,11.85,859209,0
+SMWB.US,D,20241115,000000,11.855,11.95,11.4304,11.51,465721,0
+SMWB.US,D,20241118,000000,11.51,12.09,11.5,11.9,955302,0
+SMWB.US,D,20241119,000000,11.95,12.045,11.765,11.9,515942,0
+SMWB.US,D,20241120,000000,11.95,12.31,11.74,12.23,588866,0
+SMWB.US,D,20241121,000000,12.3,12.72,12.21,12.5,810061,0
+SMWB.US,D,20241122,000000,12.73,12.89,12.5222,12.57,338876,0
+SMWB.US,D,20241125,000000,12.75,12.99,12.44,12.8,918131,0
+SMWB.US,D,20241126,000000,11.86,12.58,11.8,12.28,1089705,0
+SMWB.US,D,20241127,000000,12.46,12.62,12.09,12.57,561855,0
+SMWB.US,D,20241129,000000,12.6,12.69,12.24,12.41,206273,0
+SMWB.US,D,20241202,000000,12.34,12.42,11.965,12.3,453604,0
+SMWB.US,D,20241203,000000,12.12,12.47,12.055,12.43,602686,0
+SMWB.US,D,20241204,000000,12.4,13.14,12.306,13.06,1009803,0
+SMWB.US,D,20241205,000000,12.975,13.28,12.78,13.04,388325,0
+SMWB.US,D,20241206,000000,13.19,13.41,12.68,12.8,402886,0
+SMWB.US,D,20241209,000000,12.66,12.82,12.29,12.4,383644,0
+SMWB.US,D,20241210,000000,12.19,12.64,12.16,12.18,250184,0
+SMWB.US,D,20241211,000000,12.31,13.4,12.28,13.37,1072945,0
+SMWB.US,D,20241212,000000,13.42,13.525,12.934,13,462831,0
+SMWB.US,D,20241213,000000,12.92,13.25,12.64,12.78,285619,0
+SMWB.US,D,20241216,000000,12.76,13.28,12.675,13.15,292598,0
+SMWB.US,D,20241217,000000,12.98,13.52,12.56,13.48,611561,0
+SMWB.US,D,20241218,000000,13.38,14.19,13.29,13.67,1300722,0
+SMWB.US,D,20241219,000000,13.855,14.29,13.565,14.07,952408,0
+SMWB.US,D,20241220,000000,13.8643,14.72,13.68,14.56,932300,0
+SMWB.US,D,20241223,000000,14.56,14.84,14.205,14.66,499927,0
+SMWB.US,D,20241224,000000,14.72,14.81,14.405,14.53,134077,0
+SMWB.US,D,20241226,000000,14.33,14.73,14.15,14.67,246157,0
+SMWB.US,D,20241227,000000,14.71,14.71,13.84,14.38,274211,0
+SMWB.US,D,20241230,000000,14.28,14.52,14.05,14.15,371366,0
+SMWB.US,D,20241231,000000,14.2,14.37,14.03,14.17,347979,0
+SMWB.US,D,20250102,000000,14,14.41,13.6,13.99,436817,0
+SMWB.US,D,20250103,000000,14,14.662,13.945,14.51,338409,0
+SMWB.US,D,20250106,000000,14.68,14.88,14.166,14.86,499383,0
+SMWB.US,D,20250107,000000,14.79,14.9,14.36,14.9,463437,0
+SMWB.US,D,20250108,000000,14.79,15.1,14.5,14.87,534867,0
+SMWB.US,D,20250110,000000,14.81,14.92,14.43,14.43,400102,0
+SMWB.US,D,20250113,000000,14,14.23,13.69,14.12,329222,0
+SMWB.US,D,20250114,000000,14.2,15.29,14,15.12,911876,0
+SMWB.US,D,20250115,000000,15.8,16.1,15.24,16.07,1630826,0
+SMWB.US,D,20250116,000000,15.915,16.33,15.585,15.77,963913,0
+SMWB.US,D,20250117,000000,15.99,16.025,15.45,15.64,491586,0
+SMWB.US,D,20250121,000000,15.55,15.74,14.17,15.6,838221,0
+SMWB.US,D,20250122,000000,15.85,16.0299,15.44,15.63,923304,0
+SMWB.US,D,20250123,000000,15.72,16.19,15.53,16.05,597289,0
+SMWB.US,D,20250124,000000,16,16.67,15.74,16.67,901736,0
+SMWB.US,D,20250127,000000,15.34,16.405,15.34,15.77,512268,0
+SMWB.US,D,20250128,000000,15.885,16.71,15.7518,16.66,504539,0
+SMWB.US,D,20250129,000000,16.67,16.88,16.28,16.51,634493,0
+SMWB.US,D,20250130,000000,16.6,17.39,16.6,17.01,494046,0
+SMWB.US,D,20250131,000000,17.14,17.29,15.96,16.21,607439,0
+SMWB.US,D,20250203,000000,16.43,17.0459,16.29,16.68,683093,0
+SMWB.US,D,20250204,000000,16.95,17.5,16.7,17.32,617775,0
+SMWB.US,D,20250205,000000,17.17,17.56,17.14,17.46,499488,0
+SMWB.US,D,20250206,000000,17.32,17.507,17,17.27,429493,0
+SMWB.US,D,20250207,000000,17.24,17.45,17,17.08,755746,0
+SMWB.US,D,20250210,000000,17.64,17.64,17.02,17.07,530377,0
+SMWB.US,D,20250211,000000,17.01,17.34,16.52,16.78,1004885,0
+SMWB.US,D,20250212,000000,10.665,12.33,9.5,11.87,6860458,0
+SMWB.US,D,20250213,000000,11.88,12.01,10.52,10.59,2282418,0
+SMWB.US,D,20250214,000000,10.56,11.05,10.51,10.76,1109545,0
+SMWB.US,D,20250218,000000,10.84,10.84,10.26,10.31,1226492,0
+SMWB.US,D,20250219,000000,10.415,10.645,9.95,10.12,1132455,0
+SMWB.US,D,20250220,000000,10.0027,10.29,9.835,9.91,791770,0
+SMWB.US,D,20250221,000000,9.94,9.95,9.52,9.52,631276,0
+SMWB.US,D,20250224,000000,9.54,9.63,9.2207,9.45,500608,0
+SMWB.US,D,20250225,000000,9.49,9.62,9.0203,9.49,716729,0
+SMWB.US,D,20250226,000000,9.645,10.18,9.52,9.92,750922,0
+SMWB.US,D,20250227,000000,9.9,10.0953,9.405,9.41,799045,0
+SMWB.US,D,20250228,000000,9.23,9.55,9.12,9.54,527121,0
+SMWB.US,D,20250303,000000,9.65,9.6753,9.0632,9.11,469106,0
+SMWB.US,D,20250304,000000,9.0029,9.32,8.77,9.23,625028,0
+SMWB.US,D,20250305,000000,9.293,9.59,9.01,9.51,418050,0
+SMWB.US,D,20250306,000000,9.46,9.6799,9.11,9.25,536226,0
+SMWB.US,D,20250307,000000,9.2,9.637,8.82,9.08,673323,0
+SMWB.US,D,20250310,000000,8.86,9.28,8.73,9,832647,0
+SMWB.US,D,20250311,000000,8.96,9.19,8.74,8.82,452303,0
+SMWB.US,D,20250312,000000,9,9.2166,8.74,8.89,328663,0
+SMWB.US,D,20250313,000000,8.76,8.85,8.5,8.66,439681,0
+SMWB.US,D,20250314,000000,8.8,9.155,8.72,9.05,380471,0
+SMWB.US,D,20250317,000000,9.045,9.47,9.0059,9.3,387543,0
+SMWB.US,D,20250318,000000,9.22,9.32,8.96,9.07,401397,0
+SMWB.US,D,20250319,000000,9.125,9.36,9,9.2,230150,0
+SMWB.US,D,20250320,000000,9.095,9.28,9.07,9.15,328891,0
+SMWB.US,D,20250321,000000,9.09,9.18,8.835,9.01,298742,0
+SMWB.US,D,20250324,000000,9.22,9.27,9.095,9.2,225195,0
+SMWB.US,D,20250325,000000,9.3397,9.3397,9.04,9.1,255550,0
+SMWB.US,D,20250326,000000,9.115,9.17,8.69,8.84,285661,0
+SMWB.US,D,20250327,000000,8.8,8.905,8.575,8.59,263025,0
+SMWB.US,D,20250328,000000,8.6,8.7,8.27,8.36,236085,0
+SMWB.US,D,20250331,000000,8.15,8.45,8,8.27,474830,0
+SMWB.US,D,20250401,000000,8.225,8.59,8.22,8.34,310777,0
+SMWB.US,D,20250402,000000,8.08,8.51,8.08,8.23,376296,0
+SMWB.US,D,20250403,000000,7.9396,7.9396,7.5,7.61,477789,0
+SMWB.US,D,20250404,000000,7.38,7.38,6.84,6.94,794112,0
+SMWB.US,D,20250407,000000,6.8101,7.36,6.605,6.99,352598,0
+SMWB.US,D,20250408,000000,7.25,7.25,6.585,6.63,472925,0
+SMWB.US,D,20250409,000000,6.4,7.38,6.36,7.34,451919,0
+SMWB.US,D,20250410,000000,7.13,7.25,6.755,6.86,248084,0
+SMWB.US,D,20250411,000000,6.85,6.98,6.66,6.96,394871,0
+SMWB.US,D,20250414,000000,7.05,7.1782,6.84,6.88,229437,0
+SMWB.US,D,20250415,000000,6.968,7.14,6.84,6.97,359403,0
+SMWB.US,D,20250416,000000,6.8275,6.925,6.66,6.72,381726,0
+SMWB.US,D,20250417,000000,6.75,6.85,6.62,6.85,635989,0
+SMWB.US,D,20250421,000000,6.783,6.8059,6.47,6.5,284748,0
+SMWB.US,D,20250422,000000,6.668,6.93,6.56,6.75,431369,0
+SMWB.US,D,20250423,000000,7.035,7.29,6.965,7.14,422839,0
+SMWB.US,D,20250424,000000,7.12,7.69,7.1,7.63,376970,0
+SMWB.US,D,20250425,000000,7.7275,7.8599,7.55,7.74,361488,0
+SMWB.US,D,20250428,000000,7.76,7.81,7.3877,7.51,160096,0
+SMWB.US,D,20250429,000000,7.67,7.77,7.46,7.57,219691,0
+SMWB.US,D,20250430,000000,7.458,7.54,7.29,7.54,372454,0
+SMWB.US,D,20250501,000000,7.645,7.7,7.55,7.59,280749,0
+SMWB.US,D,20250502,000000,7.65,7.7686,7.58,7.63,250645,0
+SMWB.US,D,20250505,000000,7.58,7.72,7.47,7.57,310013,0
+SMWB.US,D,20250506,000000,7.475,7.55,7.3424,7.45,348849,0
+SMWB.US,D,20250507,000000,7.5,7.59,7.4,7.45,381474,0
+SMWB.US,D,20250508,000000,7.557,7.72,7.42,7.44,475334,0
+SMWB.US,D,20250509,000000,7.567,7.68,7.4,7.65,461064,0
+SMWB.US,D,20250512,000000,8.05,8.1,7.85,8.05,432966,0
+SMWB.US,D,20250513,000000,8.01,8.17,7.8564,8.17,741964,0
+SMWB.US,D,20250514,000000,7.395,8.305,7.3318,7.67,781182,0
+SMWB.US,D,20250515,000000,7.42,7.58,7.12,7.36,1912160,0
+SMWB.US,D,20250516,000000,7.2815,7.61,7.2106,7.32,1197701,0
+SMWB.US,D,20250519,000000,7.205,7.46,7.1,7.38,1569135,0
+SMWB.US,D,20250520,000000,7.48,7.5228,7.25,7.4,728685,0
+SMWB.US,D,20250521,000000,7.392,7.52,7.17,7.26,662440,0
+SMWB.US,D,20250522,000000,7.257,7.73,7.19,7.54,2726053,0
+SMWB.US,D,20250523,000000,7.447,7.66,7.31,7.52,1013575,0
+SMWB.US,D,20250527,000000,7.662,7.85,7.63,7.7,617899,0
+SMWB.US,D,20250528,000000,7.732,7.82,7.5,7.51,320202,0
+SMWB.US,D,20250529,000000,7.597,7.615,7.35,7.41,463755,0
+SMWB.US,D,20250530,000000,7.655,7.655,7.22,7.42,849030,0
+SMWB.US,D,20250602,000000,7.4578,7.48,7.175,7.29,465346,0
+SMWB.US,D,20250603,000000,7.26,7.42,6.94,7.41,464135,0
+SMWB.US,D,20250604,000000,7.47,7.59,7.42,7.56,231407,0
+SMWB.US,D,20250605,000000,7.73,8.1,7.73,7.98,522026,0
+SMWB.US,D,20250606,000000,8.09,8.09,7.87,7.89,273882,0
+SMWB.US,D,20250609,000000,8.36,8.515,8.19,8.22,687615,0
+SMWB.US,D,20250610,000000,8.45,8.5,8.125,8.33,677420,0
+SMWB.US,D,20250611,000000,8.4,8.43,8.2,8.25,633638,0
+SMWB.US,D,20250612,000000,8.28,8.58,8.08,8.14,336425,0
+SMWB.US,D,20250613,000000,7.81,8.12,7.63,7.63,525015,0
+SMWB.US,D,20250616,000000,7.76,7.98,7.66,7.91,588013,0
+SMWB.US,D,20250617,000000,7.63,7.96,7.55,7.58,446290,0
+SMWB.US,D,20250618,000000,7.59,7.6913,7.2,7.25,667151,0
+SMWB.US,D,20250620,000000,7.26,7.43,7.17,7.21,338355,0
+SMWB.US,D,20250623,000000,7.21,7.4,7.07,7.3,356719,0
+SMWB.US,D,20250624,000000,7.4,7.53,7.3351,7.42,288272,0
+SMWB.US,D,20250625,000000,7.52,7.7,7.48,7.55,702226,0
+SMWB.US,D,20250626,000000,7.555,7.79,7.375,7.74,641580,0
+SMWB.US,D,20250627,000000,7.98,7.99,7.53,7.6,404436,0
+SMWB.US,D,20250630,000000,7.748,7.92,7.67,7.84,306892,0
+SMWB.US,D,20250701,000000,7.8,8.66,7.675,8.52,778553,0
+SMWB.US,D,20250702,000000,8.5,8.78,8.44,8.5,1093930,0
+SMWB.US,D,20250703,000000,8.53,8.84,8.335,8.84,372185,0
+SMWB.US,D,20250707,000000,8.84,9.1,8.6024,8.8,865900,0
+SMWB.US,D,20250708,000000,8.88,8.96,8.53,8.82,467402,0
+SMWB.US,D,20250709,000000,8.94,8.97,8.6201,8.78,383316,0
+SMWB.US,D,20250710,000000,9.06,9.19,8.55,8.68,438760,0
+SMWB.US,D,20250711,000000,8.64,8.74,8.16,8.28,505285,0
+SMWB.US,D,20250714,000000,8.28,8.495,8.23,8.32,469932,0
+SMWB.US,D,20250715,000000,8.47,8.56,8.2,8.2,335131,0
+SMWB.US,D,20250716,000000,8.2627,8.36,8.15,8.29,237249,0
+SMWB.US,D,20250717,000000,8.34,8.49,8.11,8.36,842595,0
+SMWB.US,D,20250718,000000,8.45,8.7,8.31,8.57,504828,0
+SMWB.US,D,20250721,000000,8.63,8.99,8.6,8.78,561285,0
+SMWB.US,D,20250722,000000,8.8,9.03,8.7,8.98,421680,0
+SMWB.US,D,20250723,000000,8.93,9.24,8.815,9.19,455881,0
+SMWB.US,D,20250724,000000,9.1506,9.26,8.75,8.75,522841,0
+SMWB.US,D,20250725,000000,8.78,9.02,8.62,8.65,309857,0
+SMWB.US,D,20250728,000000,8.67,8.97,8.67,8.84,205880,0
+SMWB.US,D,20250729,000000,8.86,9.03,8.56,8.68,210615,0
+SMWB.US,D,20250730,000000,8.5883,8.775,8.45,8.56,297623,0
+SMWB.US,D,20250731,000000,8.66,8.67,8.31,8.36,227513,0
+SMWB.US,D,20250801,000000,8.01,8.19,7.89,7.91,627585,0
+SMWB.US,D,20250804,000000,7.98,8.05,7.81,7.93,408711,0
+SMWB.US,D,20250805,000000,8.03,8.095,7.35,7.37,565139,0
+SMWB.US,D,20250806,000000,7.41,7.759,7.41,7.57,477604,0
+SMWB.US,D,20250807,000000,7.63,7.68,7.36,7.56,464433,0
+SMWB.US,D,20250808,000000,7.65,7.65,7.08,7.16,644209,0
+SMWB.US,D,20250811,000000,7.11,7.36,6.86,6.87,555483,0
+SMWB.US,D,20250812,000000,6.9,7.23,6.85,7.1,656956,0
+SMWB.US,D,20250813,000000,8.47,8.5,7.63,8.43,1081864,0
+SMWB.US,D,20250814,000000,8.32,8.47,7.98,8.39,776262,0
+SMWB.US,D,20250815,000000,8.385,8.61,8.3503,8.46,520962,0
+SMWB.US,D,20250818,000000,8.6,8.98,8.57,8.76,460147,0
+SMWB.US,D,20250819,000000,8.88,8.9627,8.61,8.74,509949,0
+SMWB.US,D,20250820,000000,8.66,8.825,8.56,8.65,433118,0
+SMWB.US,D,20250821,000000,8.65,8.75,8.43,8.74,602893,0
+SMWB.US,D,20250822,000000,8.605,9.21,8.605,9.13,487932,0
+SMWB.US,D,20250825,000000,9.01,9.19,8.93,9.17,401729,0
+SMWB.US,D,20250826,000000,9.14,9.51,9.13,9.35,593570,0
+SMWB.US,D,20250827,000000,9.425,9.84,9.35,9.77,1098505,0
+SMWB.US,D,20250828,000000,9.9,10.75,9.8101,10.4,848852,0
+SMWB.US,D,20250829,000000,10.22,10.6576,10.22,10.39,635948,0
+SMWB.US,D,20250902,000000,9.52,9.71,9.05,9.71,1522214,0
+SMWB.US,D,20250903,000000,9.83,10.09,9.6803,10.01,710485,0
+SMWB.US,D,20250904,000000,9.99,9.99,9.5949,9.78,440766,0
+SMWB.US,D,20250905,000000,9.895,10.08,9.59,9.72,270849,0
+SMWB.US,D,20250908,000000,9.75,10.16,9.62,10.07,563389,0
+SMWB.US,D,20250909,000000,10.03,10.03,9.645,9.9,253011,0
+SMWB.US,D,20250910,000000,9.97,10.26,9.76,9.86,315129,0
+SMWB.US,D,20250911,000000,9.9,10.17,9.8831,9.99,269104,0
+SMWB.US,D,20250912,000000,9.98,10.35,9.935,10.1,424956,0
+SMWB.US,D,20250915,000000,10.261,10.261,9.925,9.99,219249,0
+SMWB.US,D,20250916,000000,10,10.075,9.805,10,363264,0
+SMWB.US,D,20250917,000000,9.93,10.185,9.68,9.74,289206,0
+SMWB.US,D,20250918,000000,9.84,10.125,9.68,9.85,262061,0
+SMWB.US,D,20250919,000000,9.9,10.04,9.6304,9.69,276369,0
+SMWB.US,D,20250922,000000,9.64,9.78,9.54,9.7,271209,0
+SMWB.US,D,20250923,000000,9.75,9.87,9.55,9.63,254143,0
+SMWB.US,D,20250924,000000,9.74,9.82,9.53,9.78,221376,0
+SMWB.US,D,20250925,000000,9.54,9.66,9.36,9.46,289629,0
+SMWB.US,D,20250926,000000,9.48,9.665,9.32,9.54,247475,0
+SMWB.US,D,20250929,000000,9.56,9.75,9.47,9.6,339288,0
+SMWB.US,D,20250930,000000,9.663,9.71,9.08,9.3,664768,0
+SMWB.US,D,20251001,000000,9.26,9.43,9.1,9.21,304976,0
+SMWB.US,D,20251002,000000,9.285,9.36,9.19,9.27,200050,0
+SMWB.US,D,20251003,000000,9.26,9.415,9.04,9.17,227832,0
+SMWB.US,D,20251006,000000,9.185,9.52,9.06,9.27,366401,0
+SMWB.US,D,20251007,000000,9.27,9.3,8.76,8.89,387143,0
+SMWB.US,D,20251008,000000,8.9861,9.1,8.775,8.89,218261,0
+SMWB.US,D,20251009,000000,8.89,9.17,8.885,9.04,302475,0
+SMWB.US,D,20251010,000000,8.975,9.07,8.37,8.4,311755,0
+SMWB.US,D,20251013,000000,8.665,8.75,8.41,8.55,142150,0
+SMWB.US,D,20251014,000000,8.45,8.77,8.38,8.73,258395,0
+SMWB.US,D,20251015,000000,8.84,8.97,8.745,8.87,245525,0
+SMWB.US,D,20251016,000000,9,9.03,8.655,8.72,236089,0
+SMWB.US,D,20251017,000000,8.69,8.9,8.45,8.49,140826,0
+SMWB.US,D,20251020,000000,8.65,8.9,8.4824,8.76,221639,0
+SMWB.US,D,20251021,000000,8.79,8.96,8.6618,8.81,192715,0
+SMWB.US,D,20251022,000000,8.8027,8.94,8.57,8.68,131744,0
+SMWB.US,D,20251023,000000,8.67,8.8,8.65,8.8,116306,0
+SMWB.US,D,20251024,000000,8.93,9.065,8.69,8.81,124358,0
+SMWB.US,D,20251027,000000,8.84,9.1588,8.73,9.07,261206,0
+SMWB.US,D,20251028,000000,9.165,9.28,8.9,8.99,405339,0
+SMWB.US,D,20251029,000000,9.0264,9.08,8.375,8.44,270179,0
+SMWB.US,D,20251030,000000,8.42,8.57,8.24,8.33,204203,0
+SMWB.US,D,20251031,000000,8.47,8.69,8.345,8.55,211730,0
+SMWB.US,D,20251103,000000,8.3101,9,8.3101,8.76,330474,0
+SMWB.US,D,20251104,000000,8.535,8.75,8.18,8.3,182464,0
+SMWB.US,D,20251105,000000,8.2225,8.67,8.18,8.64,221925,0
+SMWB.US,D,20251106,000000,8.76,8.76,8.21,8.41,181717,0
+SMWB.US,D,20251107,000000,8.17,8.48,8.15,8.4,191551,0
+SMWB.US,D,20251110,000000,8.495,8.53,8.31,8.47,187668,0
+SMWB.US,D,20251111,000000,8.49,8.76,8.235,8.48,459270,0
+SMWB.US,D,20251112,000000,7.2,7.875,7.045,7.82,714913,0
+SMWB.US,D,20251113,000000,7.76,7.78,7.35,7.7,636355,0
+SMWB.US,D,20251114,000000,7.5,7.66,7.29,7.35,539950,0
+SMWB.US,D,20251117,000000,7.3,7.39,7.12,7.24,367830,0
+SMWB.US,D,20251118,000000,7.2289,7.44,6.98,7.14,414644,0
+SMWB.US,D,20251119,000000,7.655,8.195,7.52,7.69,1223943,0
+SMWB.US,D,20251120,000000,7.77,7.937,7.1449,7.18,361794,0
+SMWB.US,D,20251121,000000,7.325,7.56,7.21,7.48,393721,0
+SMWB.US,D,20251124,000000,7.56,7.84,7.43,7.69,282961,0
+SMWB.US,D,20251125,000000,7.87,7.87,7.635,7.66,403682,0
+SMWB.US,D,20251126,000000,7.66,7.925,7.605,7.78,291284,0
+SMWB.US,D,20251128,000000,7.8005,7.84,7.68,7.83,157770,0
+SMWB.US,D,20251201,000000,7.67,7.84,7.615,7.74,344971,0
+SMWB.US,D,20251202,000000,7.785,7.84,7.66,7.72,293421,0
+SMWB.US,D,20251203,000000,7.72,7.91,7.65,7.88,126015,0
+SMWB.US,D,20251204,000000,7.895,7.91,7.55,7.77,885079,0
+SMWB.US,D,20251205,000000,7.745,7.94,7.57,7.57,204910,0
+SMWB.US,D,20251208,000000,7.57,7.85,7.495,7.65,571886,0
+SMWB.US,D,20251209,000000,7.64,7.87,7.57,7.76,210735,0
+SMWB.US,D,20251210,000000,7.77,7.81,7.515,7.65,178814,0
+SMWB.US,D,20251211,000000,7.58,7.765,7.51,7.69,284691,0
+SMWB.US,D,20251212,000000,7.7,7.76,7.46,7.48,321474,0
+SMWB.US,D,20251215,000000,7.5,7.58,7.23,7.26,293657,0
+SMWB.US,D,20251216,000000,7.246,7.45,7.24,7.38,253388,0
+SMWB.US,D,20251217,000000,7.39,7.46,6.84,6.93,539675,0
+SMWB.US,D,20251218,000000,7.08,7.32,7.03,7.2,455183,0
+SMWB.US,D,20251219,000000,7.16,7.3689,6.88,6.98,269664,0
+SMWB.US,D,20251222,000000,7.08,7.2,7.01,7.12,264430,0
+SMWB.US,D,20251223,000000,7.1,7.1,6.9,6.99,247626,0
+SMWB.US,D,20251224,000000,7,7.05,6.855,7.05,172095,0
+SMWB.US,D,20251226,000000,7,7.19,6.96,7.14,445757,0
+SMWB.US,D,20251229,000000,7.23,7.3,7.08,7.26,272611,0
+SMWB.US,D,20251230,000000,7.21,7.555,7.21,7.45,252865,0
+SMWB.US,D,20251231,000000,7.45,7.56,7.31,7.49,342015,0
+SMWB.US,D,20260102,000000,7.7,7.7,6.97,7.11,485903,0
+SMWB.US,D,20260105,000000,7.21,7.36,7,7.21,286071,0
+SMWB.US,D,20260106,000000,7.18,7.28,7.06,7.26,163486,0
+SMWB.US,D,20260107,000000,7.42,7.42,7.18,7.34,123496,0
+SMWB.US,D,20260108,000000,7.36,7.36,7.05,7.18,187393,0
+SMWB.US,D,20260109,000000,7.17,7.3,6.95,7.07,264070,0
+SMWB.US,D,20260112,000000,7,7.0991,6.87,6.95,207974,0
+SMWB.US,D,20260113,000000,6.75,6.8135,6.27,6.41,470489,0
+SMWB.US,D,20260114,000000,6.26,6.4,6.165,6.29,334159,0
+SMWB.US,D,20260115,000000,6.3395,6.3395,6.13,6.29,529760,0
+SMWB.US,D,20260116,000000,6.38,6.38,6.12,6.14,518742,0
+SMWB.US,D,20260120,000000,6.02,6.1276,5.79,5.89,384776,0
+SMWB.US,D,20260121,000000,5.85,5.9802,5.475,5.55,548641,0
+SMWB.US,D,20260122,000000,5.55,5.9082,5.55,5.69,322881,0
+SMWB.US,D,20260123,000000,5.77,5.87,5.65,5.77,252653,0
+SMWB.US,D,20260126,000000,5.79,6,5.69,5.74,277026,0
+SMWB.US,D,20260127,000000,5.91,5.91,5.5,5.63,322639,0
+SMWB.US,D,20260128,000000,5.675,5.8185,5.54,5.67,319282,0
+SMWB.US,D,20260129,000000,5.55,5.59,5.27,5.3,318256,0
+SMWB.US,D,20260130,000000,5.28,5.42,5.21,5.21,412263,0
+SMWB.US,D,20260202,000000,5.2908,5.42,5.17,5.21,424400,0
+SMWB.US,D,20260203,000000,5.16,5.18,4.55,4.68,1565484,0
+SMWB.US,D,20260204,000000,4.64,4.69,4.2,4.43,2423511,0
+SMWB.US,D,20260205,000000,4.455,4.6962,4.1,4.39,1039584,0
+SMWB.US,D,20260206,000000,4.47,4.75,4.33,4.69,522883,0
+SMWB.US,D,20260209,000000,4.6,4.735,4.4,4.62,719657,0
+SMWB.US,D,20260210,000000,4.72,4.88,4.62,4.67,396190,0
+SMWB.US,D,20260211,000000,4.65,4.695,4.09,4.18,604480,0
+SMWB.US,D,20260212,000000,4.2,4.305,3.66,3.9,1046402,0
+SMWB.US,D,20260213,000000,3.96,4.14,3.86,3.98,853519,0
+SMWB.US,D,20260217,000000,3.97,4.02,3.7,3.9,2419791,0
+SMWB.US,D,20260218,000000,3.0099,3.045,2.22,2.55,12022824,0
diff --git a/daily/us/nyse stocks/2/snth.us.txt b/daily/us/nyse stocks/2/snth.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bd1128111143667763cf06ab0d4d0b5546738526
--- /dev/null
+++ b/daily/us/nyse stocks/2/snth.us.txt	
@@ -0,0 +1,233 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SNTH.US,D,20250317,000000,24.89,25.175,24.83,25.028,17497,0
+SNTH.US,D,20250318,000000,24.62,24.69,24.62,24.621,1830,0
+SNTH.US,D,20250319,000000,24.85,24.98,24.78,24.9274,2417,0
+SNTH.US,D,20250320,000000,25.05,25.08,24.755,24.8242,4926,0
+SNTH.US,D,20250321,000000,24.65,24.9,24.65,24.7728,4165,0
+SNTH.US,D,20250324,000000,25.28,25.37,25.23,25.35,1739,0
+SNTH.US,D,20250325,000000,25.39,25.39,25.3,25.3292,32849,0
+SNTH.US,D,20250326,000000,25.35,25.35,24.97,25.0361,14068,0
+SNTH.US,D,20250327,000000,24.92,25.06,24.92,24.9458,9608,0
+SNTH.US,D,20250328,000000,24.85,24.85,24.3462,24.3462,1978,0
+SNTH.US,D,20250331,000000,24.2,24.57,24.2,24.4948,2724,0
+SNTH.US,D,20250401,000000,24.46,24.63,24.46,24.62,2589,0
+SNTH.US,D,20250402,000000,24.65,24.85,24.59,24.8443,10069,0
+SNTH.US,D,20250403,000000,24.1199,24.1199,23.75,23.75,4552,0
+SNTH.US,D,20250404,000000,23.25,24.18,22.015,22.884,265217,0
+SNTH.US,D,20250407,000000,22.48,25.3304,22.47,22.9438,76530,0
+SNTH.US,D,20250408,000000,23.33,23.4,22.66,22.8672,41458,0
+SNTH.US,D,20250409,000000,22.7788,24.3,22.7788,24.22,19681,0
+SNTH.US,D,20250410,000000,23.84,23.89,23.4,23.7843,12070,0
+SNTH.US,D,20250411,000000,23.6701,24.21,23.6701,24.1325,39964,0
+SNTH.US,D,20250414,000000,24.31,24.31,24.0001,24.0528,14079,0
+SNTH.US,D,20250415,000000,24.2099,24.2099,21.84,23.97,10595,0
+SNTH.US,D,20250416,000000,23.6201,23.7799,23.5555,23.5555,2333,0
+SNTH.US,D,20250417,000000,23.58,23.62,23.5125,23.5125,13921,0
+SNTH.US,D,20250421,000000,23.11,23.19,22.9301,23.19,5844,0
+SNTH.US,D,20250422,000000,23.3999,23.5999,23.3901,23.5999,5558,0
+SNTH.US,D,20250423,000000,24.01,24.01,23.86,23.8731,2318,0
+SNTH.US,D,20250424,000000,24.01,24.24,24.01,24.2348,10654,0
+SNTH.US,D,20250425,000000,24.2699,24.37,24.235,24.3325,22603,0
+SNTH.US,D,20250428,000000,24.275,24.3502,24.1,24.3502,1915,0
+SNTH.US,D,20250429,000000,24.4,24.55,24.343,24.5394,15959,0
+SNTH.US,D,20250430,000000,24.2799,24.6112,24.225,24.6112,24799,0
+SNTH.US,D,20250501,000000,24.98,24.98,24.7852,24.7852,1424,0
+SNTH.US,D,20250502,000000,25.1,25.3,24.95,25.1707,9008,0
+SNTH.US,D,20250505,000000,25.0595,25.15,25.0158,25.0158,17329,0
+SNTH.US,D,20250506,000000,24.8,24.9,24.8,24.823,1995,0
+SNTH.US,D,20250507,000000,24.99,24.99,24.8,24.8912,12837,0
+SNTH.US,D,20250508,000000,25.36,25.39,25.06,25.06,12756,0
+SNTH.US,D,20250509,000000,25.1,25.19,24.95,24.9949,4496,0
+SNTH.US,D,20250512,000000,25.62,25.8,25.62,25.8,339,0
+SNTH.US,D,20250513,000000,25.81,26.12,25.81,26.035,8280,0
+SNTH.US,D,20250514,000000,26.1,26.13,26.04,26.05,10168,0
+SNTH.US,D,20250515,000000,26,26.2399,26,26.2256,18386,0
+SNTH.US,D,20250516,000000,26.17,26.45,26.17,26.45,2977,0
+SNTH.US,D,20250519,000000,26.43,26.5899,26.31,26.5011,10802,0
+SNTH.US,D,20250520,000000,26.48,26.5,26.3101,26.341,8546,0
+SNTH.US,D,20250521,000000,26.2,26.25,25.76,25.8906,1738,0
+SNTH.US,D,20250522,000000,26.0099,26.03,25.73,25.8727,14750,0
+SNTH.US,D,20250523,000000,25.6101,25.83,25.61,25.7408,10602,0
+SNTH.US,D,20250527,000000,26.13,26.32,26.13,26.2385,3345,0
+SNTH.US,D,20250528,000000,26.1513,26.1999,26.034,26.034,2844,0
+SNTH.US,D,20250529,000000,26.18,26.23,26.07,26.146,13925,0
+SNTH.US,D,20250530,000000,26.06,26.18,26.06,26.1612,4111,0
+SNTH.US,D,20250602,000000,26.06,26.24,25.92,26.2251,2109,0
+SNTH.US,D,20250603,000000,26.32,26.59,26.305,26.5001,62151,0
+SNTH.US,D,20250604,000000,26.569,26.67,26.43,26.4716,9323,0
+SNTH.US,D,20250605,000000,26.45,26.6,26.243,26.243,31974,0
+SNTH.US,D,20250606,000000,26.65,26.66,26.56,26.6152,11738,0
+SNTH.US,D,20250609,000000,26.65,26.7196,26.49,26.6061,50679,0
+SNTH.US,D,20250610,000000,26.68,26.759,26.62,26.7217,15536,0
+SNTH.US,D,20250611,000000,26.805,26.84,26.56,26.6245,27421,0
+SNTH.US,D,20250612,000000,26.72,26.91,26.47,26.769,54010,0
+SNTH.US,D,20250613,000000,26.52,26.68,26.4169,26.4169,8232,0
+SNTH.US,D,20250616,000000,26.6394,26.755,26.6394,26.69,6175,0
+SNTH.US,D,20250617,000000,26.5411,26.67,26.458,26.4666,72893,0
+SNTH.US,D,20250618,000000,26.63,26.64,26.3808,26.3808,9037,0
+SNTH.US,D,20250620,000000,26.4199,26.4199,26.2963,26.2963,1380,0
+SNTH.US,D,20250623,000000,26.45,26.61,26.35,26.61,1604,0
+SNTH.US,D,20250624,000000,26.87,26.998,26.87,26.945,918,0
+SNTH.US,D,20250625,000000,27.02,27.02,26.8731,26.9027,2518,0
+SNTH.US,D,20250626,000000,27.14,27.2645,27.14,27.2373,21603,0
+SNTH.US,D,20250627,000000,27.21,28.505,27.19,27.5,102427,0
+SNTH.US,D,20250630,000000,27.62,27.7,27.5762,27.65,3632,0
+SNTH.US,D,20250701,000000,27.61,27.71,27.5434,27.66,55405,0
+SNTH.US,D,20250702,000000,27.585,27.8098,27.47,27.8098,12856,0
+SNTH.US,D,20250703,000000,28.14,28.15,28.09,28.1223,7921,0
+SNTH.US,D,20250707,000000,28.06,28.12,27.8446,27.8477,80576,0
+SNTH.US,D,20250708,000000,27.82,27.95,27.786,27.8204,17336,0
+SNTH.US,D,20250709,000000,27.989,28.04,27.855,28.0045,26170,0
+SNTH.US,D,20250710,000000,27.97,28.1089,27.74,28.0949,1432,0
+SNTH.US,D,20250711,000000,27.9,28.01,27.9,27.9377,16990,0
+SNTH.US,D,20250714,000000,27.94,28.06,27.8898,28.05,6226,0
+SNTH.US,D,20250715,000000,28.16,28.48,27.9052,27.9052,256916,0
+SNTH.US,D,20250716,000000,27.9,28.23,27.74,27.9829,161703,0
+SNTH.US,D,20250717,000000,28.02,28.25,28,28.1957,12091,0
+SNTH.US,D,20250718,000000,28.27,28.27,28.09,28.1929,14238,0
+SNTH.US,D,20250721,000000,28.28,28.4,28.2007,28.2007,9347,0
+SNTH.US,D,20250722,000000,28.22,28.29,28.13,28.2401,20024,0
+SNTH.US,D,20250723,000000,28.34,28.53,28.33,28.53,5648,0
+SNTH.US,D,20250724,000000,28.54,28.66,28.44,28.5379,19727,0
+SNTH.US,D,20250725,000000,28.56,28.71,28.56,28.6744,13246,0
+SNTH.US,D,20250728,000000,28.665,28.83,28.4997,28.64,35890,0
+SNTH.US,D,20250729,000000,28.67,28.67,28.45,28.5067,10871,0
+SNTH.US,D,20250730,000000,28.57,28.73,28.39,28.5,8434,0
+SNTH.US,D,20250731,000000,28.8,28.8,28.34,28.37,10041,0
+SNTH.US,D,20250801,000000,27.97,29.3037,27.7,27.8923,13212,0
+SNTH.US,D,20250804,000000,28.11,28.21,28.11,28.1958,38414,0
+SNTH.US,D,20250805,000000,28.29,28.29,28.0263,28.0263,17926,0
+SNTH.US,D,20250806,000000,28.09,28.32,28.09,28.2629,31140,0
+SNTH.US,D,20250807,000000,28.5,28.5,28.12,28.1978,209388,0
+SNTH.US,D,20250808,000000,28.3999,28.55,28.37,28.54,17752,0
+SNTH.US,D,20250811,000000,28.5,28.51,28.3744,28.3744,3393,0
+SNTH.US,D,20250812,000000,28.5,28.85,28.5,28.85,26986,0
+SNTH.US,D,20250813,000000,28.99,29.06,28.86,29.02,36078,0
+SNTH.US,D,20250814,000000,28.85,29.2073,28.8,29.0321,20879,0
+SNTH.US,D,20250815,000000,29,29.005,28.8666,28.9,153166,0
+SNTH.US,D,20250818,000000,28.87,28.885,28.75,28.885,10937,0
+SNTH.US,D,20250819,000000,28.83,28.84,28.59,28.6048,58324,0
+SNTH.US,D,20250820,000000,28.61,28.6399,28.275,28.54,10263,0
+SNTH.US,D,20250821,000000,28.46,28.505,28.3983,28.3983,12495,0
+SNTH.US,D,20250822,000000,28.84,28.89,28.84,28.87,13893,0
+SNTH.US,D,20250825,000000,28.84,28.89,28.755,28.76,29620,0
+SNTH.US,D,20250827,000000,28.94,29.06,28.8901,28.99,85399,0
+SNTH.US,D,20250828,000000,28.97,29.1788,28.94,29.175,6508,0
+SNTH.US,D,20250829,000000,28.92,28.92,28.7655,28.8452,75909,0
+SNTH.US,D,20250902,000000,28.55,28.594,28.3593,28.59,10309,0
+SNTH.US,D,20250903,000000,28.67,28.8199,28.55,28.72,46956,0
+SNTH.US,D,20250904,000000,28.805,29.98,28.79,29.0467,80839,0
+SNTH.US,D,20250905,000000,29.24,29.24,28.76,28.9737,34395,0
+SNTH.US,D,20250908,000000,28.99,29.1755,28.9,28.9933,18901,0
+SNTH.US,D,20250909,000000,29.03,31.89,28.96,29.1309,59948,0
+SNTH.US,D,20250910,000000,29.33,29.4665,29.12,29.2508,24959,0
+SNTH.US,D,20250911,000000,29.539,29.84,29.44,29.678,83038,0
+SNTH.US,D,20250912,000000,29.63,29.7499,29.47,29.66,327325,0
+SNTH.US,D,20250915,000000,29.83,29.89,29.74,29.89,53482,0
+SNTH.US,D,20250916,000000,29.87,29.93,29.79,29.88,14483,0
+SNTH.US,D,20250917,000000,29.847,29.9,29.5101,29.76,12670,0
+SNTH.US,D,20250918,000000,29.92,30.17,29.89,29.93,28609,0
+SNTH.US,D,20250919,000000,30.09,30.29,29.99,30.2578,12394,0
+SNTH.US,D,20250922,000000,30.21,30.52,30.1798,30.4913,27953,0
+SNTH.US,D,20250923,000000,30.51,30.51,30.18,30.2747,44557,0
+SNTH.US,D,20250924,000000,30.2871,30.4,30.12,30.1652,102104,0
+SNTH.US,D,20250925,000000,29.76,29.9999,29.57,29.9297,45543,0
+SNTH.US,D,20250926,000000,30.11,30.2,29.93,30.09,123949,0
+SNTH.US,D,20250929,000000,30.22,30.29,30.1,30.173,62225,0
+SNTH.US,D,20250930,000000,30.2,30.91,30.11,30.3549,29195,0
+SNTH.US,D,20251001,000000,30.21,31.59,30.2,30.5313,76939,0
+SNTH.US,D,20251002,000000,30.6058,30.82,30.44,30.625,66669,0
+SNTH.US,D,20251003,000000,30.6829,30.82,30.5612,30.5794,52081,0
+SNTH.US,D,20251006,000000,30.66,30.83,30.595,30.8,40706,0
+SNTH.US,D,20251007,000000,30.8,30.88,30.47,30.63,90877,0
+SNTH.US,D,20251008,000000,30.66,30.92,30.66,30.82,15508,0
+SNTH.US,D,20251009,000000,30.82,30.83,30.64,30.6868,26144,0
+SNTH.US,D,20251010,000000,30.9299,30.9299,29.77,29.87,9691,0
+SNTH.US,D,20251013,000000,30.235,30.33,30.07,30.2561,28016,0
+SNTH.US,D,20251014,000000,30.0404,30.4599,30.0404,30.18,88983,0
+SNTH.US,D,20251015,000000,30.411,30.69,30.16,30.45,33021,0
+SNTH.US,D,20251016,000000,30.56,30.66,30.06,30.31,72981,0
+SNTH.US,D,20251017,000000,30.28,30.435,30.0965,30.3451,298057,0
+SNTH.US,D,20251020,000000,30.54,30.71,30.495,30.6926,32180,0
+SNTH.US,D,20251021,000000,30.578,30.76,30.578,30.64,43464,0
+SNTH.US,D,20251022,000000,30.6296,30.77,30.24,30.46,62671,0
+SNTH.US,D,20251023,000000,30.535,30.72,30.48,30.67,38888,0
+SNTH.US,D,20251024,000000,30.89,31.82,30.8796,30.9752,345606,0
+SNTH.US,D,20251027,000000,31.275,31.55,31.27,31.55,22739,0
+SNTH.US,D,20251028,000000,31.6,33.33,31.51,31.7771,58025,0
+SNTH.US,D,20251029,000000,31.85,32.05,31.7,31.765,29153,0
+SNTH.US,D,20251030,000000,31.54,31.65,31.3979,31.42,20725,0
+SNTH.US,D,20251031,000000,31.6599,31.66,31.43,31.6,16012,0
+SNTH.US,D,20251103,000000,31.5101,31.65,31.49,31.62,47345,0
+SNTH.US,D,20251104,000000,31.11,31.39,30.75,31.16,215255,0
+SNTH.US,D,20251105,000000,31.0101,31.3899,31.0101,31.21,13800,0
+SNTH.US,D,20251106,000000,31.0981,31.0981,30.76,30.849,49141,0
+SNTH.US,D,20251107,000000,30.5,30.8,30.276,30.8,19055,0
+SNTH.US,D,20251110,000000,31.18,31.4,31.1285,31.31,18017,0
+SNTH.US,D,20251111,000000,31.31,31.493,31.17,31.39,13852,0
+SNTH.US,D,20251112,000000,31.523,31.5845,31.4196,31.55,7667,0
+SNTH.US,D,20251113,000000,31.389,31.43,30.83,31.02,397946,0
+SNTH.US,D,20251114,000000,30.7,31.06,30.6337,30.88,11391,0
+SNTH.US,D,20251117,000000,30.84,30.9199,30.4,30.58,7451,0
+SNTH.US,D,20251118,000000,30.3088,30.479,30.2323,30.2474,22946,0
+SNTH.US,D,20251119,000000,30.4701,30.52,30.2262,30.49,18018,0
+SNTH.US,D,20251120,000000,30.83,30.8751,29.9999,29.9999,7420,0
+SNTH.US,D,20251121,000000,30.0509,30.41,29.9488,30.25,26856,0
+SNTH.US,D,20251124,000000,30.415,30.65,30.3933,30.5,13351,0
+SNTH.US,D,20251125,000000,30.4996,30.88,30.41,30.88,16424,0
+SNTH.US,D,20251126,000000,30.935,31.31,30.9,31.24,153759,0
+SNTH.US,D,20251128,000000,31.1007,31.31,31.1007,31.31,40590,0
+SNTH.US,D,20251201,000000,31.01,31.17,30.99,31.04,68257,0
+SNTH.US,D,20251202,000000,31.2,31.25,30.98,31.0916,103191,0
+SNTH.US,D,20251203,000000,31.14,31.29,31.095,31.24,22048,0
+SNTH.US,D,20251204,000000,31.1401,31.29,31.1,31.29,23983,0
+SNTH.US,D,20251205,000000,31.35,31.4096,30.855,31.31,53237,0
+SNTH.US,D,20251208,000000,31.24,31.24,31.0101,31.21,48492,0
+SNTH.US,D,20251209,000000,31.2,31.26,31.15,31.16,41668,0
+SNTH.US,D,20251210,000000,31.3499,31.455,31.04,31.4,20403,0
+SNTH.US,D,20251211,000000,31.21,31.49,31.12,31.49,39072,0
+SNTH.US,D,20251212,000000,31.3293,31.3293,30.805,30.97,31365,0
+SNTH.US,D,20251215,000000,30.9478,30.9799,30.7801,30.89,27183,0
+SNTH.US,D,20251216,000000,30.8,30.8,30.4801,30.73,28368,0
+SNTH.US,D,20251217,000000,30.7,30.7,30.27,30.29,18593,0
+SNTH.US,D,20251218,000000,30.65,30.71,30.4901,30.62,8305,0
+SNTH.US,D,20251219,000000,30.44,30.79,30.44,30.765,41955,0
+SNTH.US,D,20251222,000000,30.8098,30.945,30.76,30.9332,20351,0
+SNTH.US,D,20251223,000000,27.78,27.97,27.67,27.97,40970,0
+SNTH.US,D,20251224,000000,27.94,28.15,27.905,28.14,90852,0
+SNTH.US,D,20251226,000000,28.015,28.185,27.9101,28.04,121051,0
+SNTH.US,D,20251229,000000,27.84,27.93,27.72,27.91,28715,0
+SNTH.US,D,20251230,000000,27.8158,27.92,27.7601,27.9,33078,0
+SNTH.US,D,20251231,000000,27.7449,27.88,27.6101,27.69,40363,0
+SNTH.US,D,20260102,000000,27.6448,27.875,27.44,27.63,29801,0
+SNTH.US,D,20260105,000000,27.8,27.92,27.71,27.75,9998,0
+SNTH.US,D,20260106,000000,27.901,28.2099,27.8635,28.12,54956,0
+SNTH.US,D,20260107,000000,28.1199,28.18,27.9,27.9613,40119,0
+SNTH.US,D,20260108,000000,27.925,28.06,27.87,27.96,232870,0
+SNTH.US,D,20260109,000000,27.8801,28.23,27.8801,28.185,33406,0
+SNTH.US,D,20260112,000000,28.08,28.26,28.041,28.17,13836,0
+SNTH.US,D,20260113,000000,28.1499,28.18,28.02,28.18,186126,0
+SNTH.US,D,20260114,000000,28.005,28.06,27.7612,27.99,202587,0
+SNTH.US,D,20260115,000000,28.125,28.2399,27.96,27.96,19223,0
+SNTH.US,D,20260116,000000,28.06,28.28,27.97,28.0227,45069,0
+SNTH.US,D,20260120,000000,27.62,27.66,27.32,27.4,38951,0
+SNTH.US,D,20260121,000000,27.48,27.82,27.42,27.67,31115,0
+SNTH.US,D,20260122,000000,27.83,27.92,27.759,27.86,16307,0
+SNTH.US,D,20260123,000000,27.68,27.875,27.68,27.76,24938,0
+SNTH.US,D,20260126,000000,27.94,28.1,27.905,28.06,47562,0
+SNTH.US,D,20260127,000000,28.09,28.24,28.09,28.215,39947,0
+SNTH.US,D,20260128,000000,28.2791,28.3186,28.1,28.1902,26098,0
+SNTH.US,D,20260129,000000,28,28.18,27.715,28.1628,68336,0
+SNTH.US,D,20260130,000000,28.025,28.08,27.8595,27.96,21988,0
+SNTH.US,D,20260202,000000,28.08,28.23,28.06,28.1268,20171,0
+SNTH.US,D,20260203,000000,28.1544,28.22,27.64,27.79,41043,0
+SNTH.US,D,20260204,000000,27.855,27.92,27.64,27.76,21197,0
+SNTH.US,D,20260205,000000,27.3699,27.54,27.2501,27.47,14136,0
+SNTH.US,D,20260206,000000,27.5,27.96,27.5,27.94,23604,0
+SNTH.US,D,20260209,000000,27.81,28.12,27.81,28.051,141451,0
+SNTH.US,D,20260210,000000,28.09,28.14,27.96,27.98,122116,0
+SNTH.US,D,20260211,000000,28.05,28.05,27.8601,27.98,21595,0
+SNTH.US,D,20260212,000000,27.99,28.04,27.5701,27.69,102222,0
+SNTH.US,D,20260213,000000,27.64,27.6899,27.48,27.59,67765,0
+SNTH.US,D,20260217,000000,27.505,28.185,27.26,27.585,40530,0
+SNTH.US,D,20260218,000000,27.62,27.815,27.55,27.67,86693,0
diff --git a/daily/us/nyse stocks/2/so.us.txt b/daily/us/nyse stocks/2/so.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..21f23f92d97cb125a5df30860438ab2ef4b6777d
--- /dev/null
+++ b/daily/us/nyse stocks/2/so.us.txt	
@@ -0,0 +1,11120 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SO.US,D,19811231,000000,0.454414,0.454414,0.448476,0.448476,114410.76947737,0
+SO.US,D,19820104,000000,0.454414,0.454414,0.448476,0.454414,188987.5683309,0
+SO.US,D,19820105,000000,0.46628,0.477769,0.448476,0.454414,345095.69947409,0
+SO.US,D,19820106,000000,0.454414,0.454414,0.448476,0.454414,259328.26507516,0
+SO.US,D,19820107,000000,0.454414,0.454414,0.448476,0.448476,88816.152045228,0
+SO.US,D,19820108,000000,0.454414,0.454414,0.448476,0.454414,135430.76704606,0
+SO.US,D,19820111,000000,0.454414,0.454414,0.454414,0.454414,200004.31481717,0
+SO.US,D,19820112,000000,0.454414,0.454414,0.448476,0.448476,161193.09996128,0
+SO.US,D,19820113,000000,0.454414,0.454414,0.442431,0.442431,226113.39692131,0
+SO.US,D,19820114,000000,0.448476,0.448476,0.442431,0.442431,98138.251901919,0
+SO.US,D,19820115,000000,0.448476,0.454414,0.442431,0.454414,140513.67800545,0
+SO.US,D,19820118,000000,0.454414,0.454414,0.448476,0.454414,202551.94387293,0
+SO.US,D,19820119,000000,0.454414,0.454414,0.448476,0.454414,146110.02470749,0
+SO.US,D,19820120,000000,0.454414,0.454414,0.448476,0.448476,185260.78624691,0
+SO.US,D,19820121,000000,0.454414,0.454414,0.448476,0.454414,487642.5418633,0
+SO.US,D,19820122,000000,0.454414,0.460382,0.448476,0.454414,218990.11907276,0
+SO.US,D,19820125,000000,0.454414,0.460382,0.454414,0.454414,163395.00875746,0
+SO.US,D,19820126,000000,0.454414,0.460382,0.448476,0.460382,332721.79518309,0
+SO.US,D,19820127,000000,0.454414,0.460382,0.448476,0.448476,791721.00196797,0
+SO.US,D,19820128,000000,0.442431,0.460382,0.424655,0.460382,763755.73132723,0
+SO.US,D,19820129,000000,0.460382,0.46628,0.460382,0.46628,171871.32869336,0
+SO.US,D,19820201,000000,0.460382,0.46628,0.454414,0.454414,161021.26876083,0
+SO.US,D,19820202,000000,0.460382,0.460382,0.454414,0.460382,155430.0667055,0
+SO.US,D,19820203,000000,0.460382,0.460382,0.454414,0.460382,130851.00253589,0
+SO.US,D,19820204,000000,0.460382,0.460382,0.454414,0.460382,124919.2248677,0
+SO.US,D,19820205,000000,0.460382,0.460382,0.454414,0.460382,111356.90718437,0
+SO.US,D,19820208,000000,0.460382,0.460382,0.454414,0.454414,153052.2109915,0
+SO.US,D,19820209,000000,0.454414,0.460382,0.448476,0.454414,115599.18286969,0
+SO.US,D,19820210,000000,0.460382,0.460382,0.454414,0.454414,88989.01217502,0
+SO.US,D,19820211,000000,0.454414,0.460382,0.448476,0.454414,164747.02191547,0
+SO.US,D,19820212,000000,0.454414,0.460382,0.448476,0.454414,72711.34995285,0
+SO.US,D,19820216,000000,0.448476,0.454414,0.436725,0.448476,198139.89484583,0
+SO.US,D,19820217,000000,0.454414,0.454414,0.448476,0.448476,112886.9251189,0
+SO.US,D,19820218,000000,0.448476,0.454414,0.442431,0.448476,589853.2961088,0
+SO.US,D,19820219,000000,0.448476,0.448476,0.442431,0.448476,165766.69089538,0
+SO.US,D,19820222,000000,0.448476,0.454414,0.442431,0.442431,221703.40575291,0
+SO.US,D,19820223,000000,0.448476,0.454414,0.442431,0.448476,298319.54256626,0
+SO.US,D,19820224,000000,0.460382,0.460382,0.448476,0.460382,763755.73132723,0
+SO.US,D,19820225,000000,0.460382,0.46628,0.460382,0.460382,268989.91161537,0
+SO.US,D,19820226,000000,0.460382,0.46628,0.460382,0.46628,112712.00713041,0
+SO.US,D,19820301,000000,0.46628,0.46628,0.460382,0.46628,121528.9026792,0
+SO.US,D,19820302,000000,0.471734,0.477769,0.46628,0.471734,361026.61250735,0
+SO.US,D,19820303,000000,0.471734,0.477769,0.46628,0.471734,262043.609614,0
+SO.US,D,19820304,000000,0.471734,0.477769,0.460382,0.477769,522389.48581038,0
+SO.US,D,19820305,000000,0.477769,0.477769,0.471734,0.477769,434754.54465206,0
+SO.US,D,19820308,000000,0.477769,0.483688,0.46628,0.471734,250854.00299794,0
+SO.US,D,19820309,000000,0.477769,0.483688,0.471734,0.477769,320690.52436363,0
+SO.US,D,19820310,000000,0.477769,0.483688,0.471734,0.477769,208145.20378694,0
+SO.US,D,19820311,000000,0.471734,0.477769,0.46628,0.46628,209839.85041652,0
+SO.US,D,19820312,000000,0.471734,0.471734,0.46628,0.471734,155259.26443439,0
+SO.US,D,19820315,000000,0.46628,0.471734,0.460382,0.471734,122887.08941329,0
+SO.US,D,19820316,000000,0.471734,0.477769,0.46628,0.471734,260353.07870179,0
+SO.US,D,19820317,000000,0.471734,0.477769,0.46628,0.477769,175937.65746087,0
+SO.US,D,19820318,000000,0.471734,0.477769,0.46628,0.471734,447806.51338077,0
+SO.US,D,19820319,000000,0.471734,0.477769,0.46628,0.477769,163219.06183962,0
+SO.US,D,19820322,000000,0.477769,0.483688,0.471734,0.483688,694256.69878636,0
+SO.US,D,19820323,000000,0.483688,0.48944,0.471734,0.48944,261873.83627223,0
+SO.US,D,19820324,000000,0.48944,0.48944,0.483688,0.483688,489848.56637686,0
+SO.US,D,19820325,000000,0.483688,0.48944,0.477769,0.48944,640360.350818,0
+SO.US,D,19820326,000000,0.48944,0.48944,0.483688,0.483688,125090.0271388,0
+SO.US,D,19820329,000000,0.48944,0.48944,0.477769,0.48944,194578.77038623,0
+SO.US,D,19820330,000000,0.495563,0.501298,0.48944,0.501298,848502.46781692,0
+SO.US,D,19820331,000000,0.507421,0.513251,0.495563,0.507421,1001895.2544213,0
+SO.US,D,19820401,000000,0.513251,0.513251,0.501298,0.513251,1204786.7449776,0
+SO.US,D,19820402,000000,0.513251,0.513251,0.513251,0.513251,390355.21452889,0
+SO.US,D,19820405,000000,0.513251,0.513251,0.513251,0.513251,227467.46793802,0
+SO.US,D,19820406,000000,0.513251,0.513251,0.507421,0.507421,388149.19001533,0
+SO.US,D,19820407,000000,0.513251,0.513251,0.507421,0.513251,157634.03336036,0
+SO.US,D,19820408,000000,0.513251,0.513251,0.513251,0.513251,307130.26453897,0
+SO.US,D,19820412,000000,0.513251,0.513251,0.507421,0.507421,208649.37916551,0
+SO.US,D,19820413,000000,0.513251,0.519375,0.507421,0.513251,462384.38432666,0
+SO.US,D,19820414,000000,0.513251,0.519375,0.507421,0.513251,363231.60809155,0
+SO.US,D,19820415,000000,0.513251,0.519375,0.507421,0.513251,335096.56410905,0
+SO.US,D,19820416,000000,0.513251,0.519375,0.507421,0.513251,261700.97614243,0
+SO.US,D,19820419,000000,0.513251,0.513251,0.507421,0.513251,247971.97190537,0
+SO.US,D,19820420,000000,0.513251,0.513251,0.507421,0.513251,339334.72407702,0
+SO.US,D,19820421,000000,0.513251,0.513251,0.507421,0.513251,285945.63827524,0
+SO.US,D,19820422,000000,0.513251,0.519375,0.513251,0.513251,263059.16287653,0
+SO.US,D,19820423,000000,0.513251,0.519375,0.513251,0.519375,682228.51475493,0
+SO.US,D,19820426,000000,0.513251,0.519375,0.513251,0.519375,760193.57793828,0
+SO.US,D,19820427,000000,0.525109,0.525109,0.513251,0.519375,1208849.9869572,0
+SO.US,D,19820428,000000,0.513251,0.519375,0.507421,0.507421,130851.00253589,0
+SO.US,D,19820429,000000,0.513251,0.513251,0.507421,0.507421,121187.29813699,0
+SO.US,D,19820430,000000,0.519375,0.525109,0.507421,0.513251,625107.50222247,0
+SO.US,D,19820503,000000,0.513251,0.513251,0.507421,0.513251,343911.40179915,0
+SO.US,D,19820504,000000,0.513251,0.519375,0.507421,0.513251,146957.86248696,0
+SO.US,D,19820505,000000,0.513251,0.513251,0.507421,0.507421,110006.95188502,0
+SO.US,D,19820506,000000,0.507421,0.519375,0.495563,0.513251,143058.22027318,0
+SO.US,D,19820507,000000,0.519375,0.525109,0.513251,0.519375,258485.57194242,0
+SO.US,D,19820510,000000,0.519375,0.519375,0.513251,0.513251,134243.38258308,0
+SO.US,D,19820511,000000,0.513251,0.519375,0.507421,0.513251,137461.87357113,0
+SO.US,D,19820512,000000,0.513251,0.519375,0.507421,0.513251,253400.60312435,0
+SO.US,D,19820513,000000,0.507421,0.513251,0.507421,0.513251,145093.44251561,0
+SO.US,D,19820514,000000,0.513251,0.519375,0.507421,0.507421,136611.97793298,0
+SO.US,D,19820517,000000,0.507421,0.513251,0.501298,0.501298,228481.99227121,0
+SO.US,D,19820518,000000,0.501298,0.507421,0.495563,0.501298,106104.22288321,0
+SO.US,D,19820519,000000,0.501298,0.507421,0.495563,0.501298,271874.00056662,0
+SO.US,D,19820520,000000,0.48944,0.501298,0.477769,0.501298,298319.54256626,0
+SO.US,D,19820521,000000,0.507421,0.513251,0.501298,0.501298,246954.36078415,0
+SO.US,D,19820524,000000,0.507421,0.513251,0.501298,0.507421,165766.69089538,0
+SO.US,D,19820525,000000,0.507421,0.513251,0.501298,0.507421,297978.96695339,0
+SO.US,D,19820526,000000,0.507421,0.513251,0.501298,0.501298,112886.9251189,0
+SO.US,D,19820527,000000,0.507421,0.507421,0.501298,0.501298,177969.79291529,0
+SO.US,D,19820528,000000,0.501298,0.507421,0.495563,0.495563,249330.15863946,0
+SO.US,D,19820601,000000,0.495563,0.501298,0.48944,0.501298,207804.62817408,0
+SO.US,D,19820602,000000,0.501298,0.501298,0.495563,0.495563,157125.74226442,0
+SO.US,D,19820603,000000,0.495563,0.501298,0.48944,0.48944,143058.22027318,0
+SO.US,D,19820604,000000,0.48944,0.495563,0.483688,0.483688,207128.62159507,0
+SO.US,D,19820607,000000,0.48944,0.48944,0.483688,0.483688,139999.21333345,0
+SO.US,D,19820608,000000,0.48944,0.48944,0.483688,0.483688,158137.17980957,0
+SO.US,D,19820609,000000,0.48944,0.48944,0.483688,0.483688,386119.11241961,0
+SO.US,D,19820610,000000,0.483688,0.48944,0.477769,0.48944,170853.71757215,0
+SO.US,D,19820611,000000,0.48944,0.48944,0.48944,0.48944,123562.06706296,0
+SO.US,D,19820614,000000,0.48944,0.495563,0.48944,0.48944,153052.2109915,0
+SO.US,D,19820615,000000,0.48944,0.48944,0.48944,0.48944,128485.49397402,0
+SO.US,D,19820616,000000,0.48944,0.48944,0.483688,0.48944,130173.96702753,0
+SO.US,D,19820617,000000,0.483688,0.48944,0.477769,0.483688,120174.83166249,0
+SO.US,D,19820618,000000,0.483688,0.483688,0.477769,0.483688,308481.24876766,0
+SO.US,D,19820621,000000,0.477769,0.483688,0.471734,0.477769,422561.7319256,0
+SO.US,D,19820622,000000,0.483688,0.48944,0.471734,0.48944,524593.45246523,0
+SO.US,D,19820623,000000,0.483688,0.48944,0.477769,0.48944,215263.33698878,0
+SO.US,D,19820624,000000,0.48944,0.48944,0.483688,0.483688,106952.06066266,0
+SO.US,D,19820625,000000,0.48944,0.48944,0.483688,0.483688,75428.752350369,0
+SO.US,D,19820628,000000,0.48944,0.48944,0.483688,0.483688,105425.12951617,0
+SO.US,D,19820629,000000,0.48944,0.48944,0.483688,0.48944,715616.24303858,0
+SO.US,D,19820630,000000,0.495563,0.495563,0.48944,0.495563,151533.51127975,0
+SO.US,D,19820701,000000,0.48944,0.495563,0.48944,0.495563,321535.27535506,0
+SO.US,D,19820702,000000,0.48944,0.495563,0.48944,0.495563,163058.54886195,0
+SO.US,D,19820706,000000,0.495563,0.495563,0.48944,0.495563,112375.54723493,0
+SO.US,D,19820707,000000,0.48944,0.495563,0.48944,0.48944,148135.98658585,0
+SO.US,D,19820708,000000,0.495563,0.495563,0.48944,0.495563,171871.32869336,0
+SO.US,D,19820709,000000,0.495563,0.501298,0.48944,0.501298,555443.84098656,0
+SO.US,D,19820712,000000,0.519375,0.519375,0.513251,0.519375,158822.44675269,0
+SO.US,D,19820713,000000,0.507421,0.519375,0.501298,0.519375,449503.21786904,0
+SO.US,D,19820714,000000,0.513251,0.519375,0.513251,0.519375,158822.44675269,0
+SO.US,D,19820715,000000,0.519375,0.519375,0.513251,0.519375,312898.44244148,0
+SO.US,D,19820716,000000,0.519375,0.519375,0.513251,0.519375,179499.81084983,0
+SO.US,D,19820719,000000,0.519375,0.525109,0.513251,0.525109,241703.73434169,0
+SO.US,D,19820720,000000,0.525109,0.525109,0.525109,0.525109,414925.0183344,0
+SO.US,D,19820721,000000,0.525109,0.53094,0.525109,0.525109,280012.83167771,0
+SO.US,D,19820722,000000,0.525109,0.525109,0.525109,0.525109,270514.7849032,0
+SO.US,D,19820723,000000,0.525109,0.53094,0.525109,0.525109,210682.54354926,0
+SO.US,D,19820726,000000,0.525109,0.525109,0.525109,0.525109,806803.0482924,0
+SO.US,D,19820727,000000,0.525109,0.53094,0.519375,0.519375,1537682.4292199,0
+SO.US,D,19820728,000000,0.519375,0.525109,0.519375,0.525109,323907.98642234,0
+SO.US,D,19820729,000000,0.525109,0.525109,0.519375,0.525109,491711.95741884,0
+SO.US,D,19820730,000000,0.525109,0.53094,0.519375,0.53094,227633.12556241,0
+SO.US,D,19820802,000000,0.525109,0.53094,0.519375,0.525109,222888.73235719,0
+SO.US,D,19820803,000000,0.53094,0.536771,0.525109,0.53094,379500.00994962,0
+SO.US,D,19820804,000000,0.53094,0.53094,0.525109,0.525109,214580.12790435,0
+SO.US,D,19820805,000000,0.53094,0.53094,0.525109,0.53094,403405.1253989,0
+SO.US,D,19820806,000000,0.53094,0.536771,0.525109,0.53094,92377.276504831,0
+SO.US,D,19820809,000000,0.53094,0.53094,0.525109,0.53094,121866.39150403,0
+SO.US,D,19820810,000000,0.53094,0.53094,0.525109,0.53094,681376.5612581,0
+SO.US,D,19820811,000000,0.53094,0.536771,0.525109,0.53094,671381.54161044,0
+SO.US,D,19820812,000000,0.536771,0.542797,0.53094,0.536771,380014.47462163,0
+SO.US,D,19820813,000000,0.542797,0.548823,0.536771,0.548823,464932.01338241,0
+SO.US,D,19820816,000000,0.560485,0.560485,0.554557,0.554557,303570.16900871,0
+SO.US,D,19820817,000000,0.572051,0.578077,0.560485,0.578077,813078.48836149,0
+SO.US,D,19820818,000000,0.584102,0.59003,0.578077,0.578077,1350892.6539678,0
+SO.US,D,19820819,000000,0.578077,0.578077,0.578077,0.578077,418826.71840687,0
+SO.US,D,19820820,000000,0.59003,0.595765,0.578077,0.595765,879015.36751341,0
+SO.US,D,19820823,000000,0.601693,0.613647,0.584102,0.59003,1065292.7359522,0
+SO.US,D,19820824,000000,0.595765,0.601693,0.59003,0.595765,1271564.2594037,0
+SO.US,D,19820825,000000,0.595765,0.601693,0.584102,0.59003,343911.40179915,0
+SO.US,D,19820826,000000,0.601693,0.607622,0.59003,0.59003,62036.208008791,0
+SO.US,D,19820827,000000,0.59003,0.595765,0.578077,0.59003,395269.38107585,0
+SO.US,D,19820830,000000,0.59003,0.595765,0.578077,0.595765,433737.96246018,0
+SO.US,D,19820831,000000,0.595765,0.595765,0.59003,0.595765,281869.02021429,0
+SO.US,D,19820901,000000,0.59003,0.601693,0.578077,0.578077,448148.11792299,0
+SO.US,D,19820902,000000,0.578077,0.584102,0.572051,0.578077,281703.36258991,0
+SO.US,D,19820903,000000,0.584102,0.59003,0.578077,0.59003,315943.04437039,0
+SO.US,D,19820907,000000,0.59003,0.59003,0.584102,0.584102,233566.96108929,0
+SO.US,D,19820908,000000,0.59003,0.595765,0.584102,0.584102,187123.14835956,0
+SO.US,D,19820909,000000,0.59003,0.595765,0.584102,0.59003,199836.59933409,0
+SO.US,D,19820910,000000,0.595765,0.601693,0.584102,0.59003,791554.31541423,0
+SO.US,D,19820913,000000,0.59003,0.595765,0.584102,0.59003,168137.34410396,0
+SO.US,D,19820914,000000,0.595765,0.601693,0.59003,0.59003,572731.91182455,0
+SO.US,D,19820915,000000,0.595765,0.595765,0.59003,0.595765,490015.25293059,0
+SO.US,D,19820916,000000,0.595765,0.601693,0.59003,0.595765,764267.1092112,0
+SO.US,D,19820917,000000,0.595765,0.601693,0.59003,0.59003,249503.01876926,0
+SO.US,D,19820920,000000,0.59003,0.595765,0.584102,0.59003,384247.48994286,0
+SO.US,D,19820921,000000,0.595765,0.595765,0.59003,0.595765,683750.30125473,0
+SO.US,D,19820922,000000,0.601693,0.607622,0.595765,0.607622,743074.25151272,0
+SO.US,D,19820923,000000,0.601693,0.607622,0.595765,0.607622,343229.22164407,0
+SO.US,D,19820924,000000,0.607622,0.607622,0.601693,0.601693,177801.04850287,0
+SO.US,D,19820927,000000,0.601693,0.607622,0.595765,0.601693,225599.96117866,0
+SO.US,D,19820928,000000,0.601693,0.601693,0.595765,0.595765,292045.13142652,0
+SO.US,D,19820929,000000,0.601693,0.601693,0.595765,0.595765,227807.01462155,0
+SO.US,D,19820930,000000,0.601693,0.601693,0.595765,0.601693,282719.94478179,0
+SO.US,D,19821001,000000,0.601693,0.601693,0.595765,0.595765,202551.94387293,0
+SO.US,D,19821004,000000,0.59003,0.601693,0.578077,0.601693,208480.63475309,0
+SO.US,D,19821005,000000,0.601693,0.601693,0.595765,0.595765,191873.71514084,0
+SO.US,D,19821006,000000,0.601693,0.601693,0.595765,0.601693,331704.18406187,0
+SO.US,D,19821007,000000,0.607622,0.607622,0.601693,0.607622,500014.38829563,0
+SO.US,D,19821008,000000,0.613647,0.625213,0.607622,0.625213,2385507.8615285,0
+SO.US,D,19821011,000000,0.642999,0.64883,0.631336,0.642999,948505.13969017,0
+SO.US,D,19821012,000000,0.637361,0.642999,0.625213,0.631336,414758.33178066,0
+SO.US,D,19821013,000000,0.637361,0.65505,0.631336,0.642999,1053593.8093108,0
+SO.US,D,19821014,000000,0.637361,0.642999,0.625213,0.642999,389164.74327787,0
+SO.US,D,19821015,000000,0.642999,0.642999,0.637361,0.637361,253565.23181939,0
+SO.US,D,19821018,000000,0.642999,0.64883,0.637361,0.64883,277973.49371789,0
+SO.US,D,19821019,000000,0.642999,0.64883,0.631336,0.637361,350862.84844725,0
+SO.US,D,19821020,000000,0.637361,0.642999,0.631336,0.642999,203736.24154788,0
+SO.US,D,19821021,000000,0.637361,0.642999,0.631336,0.637361,216952.83897164,0
+SO.US,D,19821022,000000,0.637361,0.642999,0.631336,0.631336,278147.38277703,0
+SO.US,D,19821025,000000,0.637361,0.64883,0.619382,0.619382,699176.00998006,0
+SO.US,D,19821026,000000,0.619382,0.631336,0.607622,0.613647,1350892.6539678,0
+SO.US,D,19821027,000000,0.625213,0.631336,0.613647,0.625213,943256.57110641,0
+SO.US,D,19821028,000000,0.631336,0.637361,0.619382,0.631336,347467.38161204,0
+SO.US,D,19821029,000000,0.625213,0.631336,0.619382,0.631336,183734.88402976,0
+SO.US,D,19821101,000000,0.625213,0.631336,0.613647,0.619382,438150.01148729,0
+SO.US,D,19821102,000000,0.625213,0.631336,0.619382,0.625213,232888.89665158,0
+SO.US,D,19821103,000000,0.631336,0.637361,0.625213,0.631336,510355.12820289,0
+SO.US,D,19821104,000000,0.637361,0.642999,0.625213,0.625213,656463.09505169,0
+SO.US,D,19821105,000000,0.637361,0.642999,0.625213,0.642999,616968.67111138,0
+SO.US,D,19821108,000000,0.642999,0.64883,0.637361,0.64883,341024.22605988,0
+SO.US,D,19821109,000000,0.64883,0.65505,0.642999,0.65505,408993.2406662,0
+SO.US,D,19821110,000000,0.64883,0.65505,0.637361,0.65505,811386.92851994,0
+SO.US,D,19821111,000000,0.65505,0.65505,0.64883,0.65505,243400.43882996,0
+SO.US,D,19821112,000000,0.65505,0.660784,0.64883,0.65505,451876.95786566,0
+SO.US,D,19821115,000000,0.65505,0.65505,0.64883,0.65505,233566.96108929,0
+SO.US,D,19821116,000000,0.64883,0.65505,0.637361,0.637361,966135.84399971,0
+SO.US,D,19821117,000000,0.642999,0.64883,0.637361,0.64883,1065798.9691894,0
+SO.US,D,19821118,000000,0.65505,0.65505,0.64883,0.64883,542897.07656576,0
+SO.US,D,19821119,000000,0.64883,0.65505,0.642999,0.64883,299839.27120736,0
+SO.US,D,19821122,000000,0.64883,0.65505,0.642999,0.64883,496797.95516628,0
+SO.US,D,19821123,000000,0.64883,0.64883,0.642999,0.64883,175937.65746087,0
+SO.US,D,19821124,000000,0.642999,0.64883,0.637361,0.637361,709517.77881666,0
+SO.US,D,19821126,000000,0.637361,0.642999,0.637361,0.637361,146110.02470749,0
+SO.US,D,19821129,000000,0.637361,0.637361,0.637361,0.637361,234927.20568206,0
+SO.US,D,19821130,000000,0.637361,0.642999,0.631336,0.637361,546629.00329646,0
+SO.US,D,19821201,000000,0.637361,0.642999,0.625213,0.625213,195429.69495372,0
+SO.US,D,19821202,000000,0.631336,0.637361,0.625213,0.637361,215601.85474295,0
+SO.US,D,19821203,000000,0.637361,0.642999,0.631336,0.631336,258653.2874255,0
+SO.US,D,19821206,000000,0.637361,0.637361,0.631336,0.631336,470694.01770884,0
+SO.US,D,19821207,000000,0.637361,0.637361,0.625213,0.637361,613748.12226464,0
+SO.US,D,19821208,000000,0.637361,0.637361,0.637361,0.637361,642733.06188528,0
+SO.US,D,19821209,000000,0.637361,0.637361,0.631336,0.637361,275097.6362014,0
+SO.US,D,19821210,000000,0.637361,0.637361,0.637361,0.637361,174581.52858547,0
+SO.US,D,19821213,000000,0.637361,0.642999,0.637361,0.637361,462048.95336051,0
+SO.US,D,19821214,000000,0.642999,0.64883,0.637361,0.637361,203907.04381898,0
+SO.US,D,19821215,000000,0.642999,0.64883,0.637361,0.642999,189833.34825168,0
+SO.US,D,19821216,000000,0.642999,0.64883,0.637361,0.642999,212212.5614838,0
+SO.US,D,19821217,000000,0.642999,0.64883,0.637361,0.64883,830711.25052972,0
+SO.US,D,19821220,000000,0.64883,0.65505,0.637361,0.64883,195260.9505413,0
+SO.US,D,19821221,000000,0.642999,0.64883,0.637361,0.64883,504934.72841867,0
+SO.US,D,19821222,000000,0.660784,0.666616,0.64883,0.660784,666972.57937137,0
+SO.US,D,19821223,000000,0.65505,0.660784,0.64883,0.65505,193565.27498238,0
+SO.US,D,19821227,000000,0.65505,0.660784,0.64883,0.660784,226618.60122921,0
+SO.US,D,19821228,000000,0.660784,0.666616,0.65505,0.65505,201699.99037609,0
+SO.US,D,19821229,000000,0.660784,0.666616,0.65505,0.660784,137292.10022937,0
+SO.US,D,19821230,000000,0.666616,0.672544,0.660784,0.660784,320690.52436363,0
+SO.US,D,19821231,000000,0.666616,0.672544,0.660784,0.660784,111700.56958525,0
+SO.US,D,19830103,000000,0.660784,0.666616,0.65505,0.65505,311876.71560287,0
+SO.US,D,19830104,000000,0.660784,0.666616,0.65505,0.666616,1039017.9962237,0
+SO.US,D,19830105,000000,0.672544,0.672544,0.666616,0.672544,361203.58835451,0
+SO.US,D,19830106,000000,0.678278,0.684303,0.666616,0.678278,947828.10418181,0
+SO.US,D,19830107,000000,0.678278,0.684303,0.672544,0.672544,363400.35250396,0
+SO.US,D,19830110,000000,0.678278,0.684303,0.672544,0.678278,578490.82936295,0
+SO.US,D,19830111,000000,0.684303,0.684303,0.678278,0.684303,703411.08315999,0
+SO.US,D,19830112,000000,0.684303,0.690232,0.684303,0.684303,748332.08046059,0
+SO.US,D,19830113,000000,0.702089,0.713849,0.684303,0.690232,428662.25400621,0
+SO.US,D,19830114,000000,0.684303,0.690232,0.678278,0.684303,1061897.2691169,0
+SO.US,D,19830117,000000,0.684303,0.684303,0.678278,0.678278,558830.04745767,0
+SO.US,D,19830118,000000,0.678278,0.684303,0.672544,0.684303,1091053.0110088,0
+SO.US,D,19830119,000000,0.678278,0.684303,0.672544,0.672544,423231.56492855,0
+SO.US,D,19830120,000000,0.678278,0.684303,0.672544,0.684303,243223.46298278,0
+SO.US,D,19830121,000000,0.678278,0.684303,0.672544,0.684303,470185.7266129,0
+SO.US,D,19830124,000000,0.678278,0.684303,0.672544,0.684303,300347.5623033,0
+SO.US,D,19830125,000000,0.678278,0.684303,0.672544,0.678278,358319.49940326,0
+SO.US,D,19830126,000000,0.684303,0.684303,0.678278,0.678278,381534.20326272,0
+SO.US,D,19830127,000000,0.684303,0.684303,0.672544,0.684303,410520.17181271,0
+SO.US,D,19830128,000000,0.684303,0.690232,0.678278,0.684303,282553.25822806,0
+SO.US,D,19830131,000000,0.684303,0.684303,0.672544,0.678278,300857.91125791,0
+SO.US,D,19830201,000000,0.672544,0.678278,0.666616,0.672544,2817892.7819014,0
+SO.US,D,19830202,000000,0.678278,0.684303,0.672544,0.678278,370692.37476493,0
+SO.US,D,19830203,000000,0.678278,0.684303,0.672544,0.684303,595616.32936457,0
+SO.US,D,19830204,000000,0.684303,0.690232,0.678278,0.684303,377467.87449521,0
+SO.US,D,19830207,000000,0.684303,0.684303,0.678278,0.678278,240346.57653694,0
+SO.US,D,19830208,000000,0.678278,0.684303,0.672544,0.678278,231361.96550509,0
+SO.US,D,19830209,000000,0.672544,0.678278,0.666616,0.678278,773919.49538732,0
+SO.US,D,19830210,000000,0.672544,0.678278,0.666616,0.672544,525610.03465711,0
+SO.US,D,19830211,000000,0.678278,0.678278,0.672544,0.672544,160514.00659424,0
+SO.US,D,19830214,000000,0.672544,0.678278,0.666616,0.678278,264242.43162214,0
+SO.US,D,19830215,000000,0.678278,0.678278,0.672544,0.678278,136104.71576639,0
+SO.US,D,19830216,000000,0.672544,0.678278,0.666616,0.678278,408993.2406662,0
+SO.US,D,19830217,000000,0.672544,0.678278,0.666616,0.672544,126787.76055641,0
+SO.US,D,19830218,000000,0.672544,0.672544,0.666616,0.672544,229669.3767342,0
+SO.US,D,19830222,000000,0.672544,0.678278,0.660784,0.666616,264922.55391852,0
+SO.US,D,19830223,000000,0.672544,0.678278,0.660784,0.678278,276449.64935941,0
+SO.US,D,19830224,000000,0.684303,0.690232,0.672544,0.690232,410520.17181271,0
+SO.US,D,19830225,000000,0.690232,0.696064,0.684303,0.690232,196622.22406343,0
+SO.US,D,19830228,000000,0.690232,0.696064,0.684303,0.696064,270007.52273659,0
+SO.US,D,19830301,000000,0.696064,0.702089,0.690232,0.696064,525780.83692822,0
+SO.US,D,19830302,000000,0.702089,0.708114,0.696064,0.696064,647822.14642074,0
+SO.US,D,19830303,000000,0.702089,0.702089,0.696064,0.696064,475606.12639713,0
+SO.US,D,19830304,000000,0.708114,0.713849,0.696064,0.708114,760193.57793828,0
+SO.US,D,19830307,000000,0.708114,0.713849,0.702089,0.702089,651886.41732956,0
+SO.US,D,19830308,000000,0.702089,0.708114,0.696064,0.696064,265262.10060204,0
+SO.US,D,19830309,000000,0.696064,0.702089,0.690232,0.696064,609170.41561316,0
+SO.US,D,19830310,000000,0.696064,0.702089,0.690232,0.696064,269839.80725353,0
+SO.US,D,19830311,000000,0.702089,0.702089,0.696064,0.696064,257298.18747943,0
+SO.US,D,19830314,000000,0.690232,0.696064,0.684303,0.684303,158476.7264931,0
+SO.US,D,19830315,000000,0.690232,0.690232,0.684303,0.690232,143222.84896821,0
+SO.US,D,19830316,000000,0.690232,0.690232,0.684303,0.690232,211873.01480027,0
+SO.US,D,19830317,000000,0.690232,0.690232,0.684303,0.690232,314247.36881147,0
+SO.US,D,19830318,000000,0.690232,0.690232,0.684303,0.690232,226957.1189834,0
+SO.US,D,19830321,000000,0.690232,0.690232,0.684303,0.684303,163058.54886195,0
+SO.US,D,19830322,000000,0.690232,0.696064,0.684303,0.690232,420863.99850799,0
+SO.US,D,19830323,000000,0.690232,0.696064,0.684303,0.684303,933421.03550705,0
+SO.US,D,19830324,000000,0.684303,0.696064,0.678278,0.684303,229331.88790936,0
+SO.US,D,19830325,000000,0.684303,0.690232,0.678278,0.678278,211702.21252917,0
+SO.US,D,19830328,000000,0.678278,0.684303,0.666616,0.672544,869523.49431496,0
+SO.US,D,19830329,000000,0.666616,0.672544,0.666616,0.672544,617646.73554908,0
+SO.US,D,19830330,000000,0.672544,0.678278,0.672544,0.672544,1376319.5559169,0
+SO.US,D,19830331,000000,0.678278,0.678278,0.666616,0.678278,260182.27643069,0
+SO.US,D,19830404,000000,0.672544,0.678278,0.672544,0.672544,348827.6262048,0
+SO.US,D,19830405,000000,0.672544,0.684303,0.672544,0.678278,375944.03013673,0
+SO.US,D,19830406,000000,0.678278,0.690232,0.672544,0.684303,410182.68298787,0
+SO.US,D,19830407,000000,0.690232,0.690232,0.678278,0.678278,196785.82382912,0
+SO.US,D,19830408,000000,0.678278,0.690232,0.678278,0.678278,151026.24911316,0
+SO.US,D,19830411,000000,0.678278,0.684303,0.678278,0.678278,202888.40376842,0
+SO.US,D,19830412,000000,0.684303,0.690232,0.684303,0.690232,454248.6400036,0
+SO.US,D,19830413,000000,0.690232,0.696064,0.690232,0.696064,515948.38811691,0
+SO.US,D,19830414,000000,0.696064,0.702089,0.684303,0.690232,476288.3065522,0
+SO.US,D,19830415,000000,0.696064,0.702089,0.690232,0.696064,323907.98642234,0
+SO.US,D,19830418,000000,0.696064,0.702089,0.690232,0.702089,161193.09996128,0
+SO.US,D,19830419,000000,0.702089,0.713849,0.696064,0.713849,1313942.7722952,0
+SO.US,D,19830420,000000,0.708114,0.719778,0.708114,0.719778,616797.86884028,0
+SO.US,D,19830421,000000,0.719778,0.725706,0.719778,0.719778,2040238.2729953,0
+SO.US,D,19830422,000000,0.725706,0.725706,0.713849,0.719778,584603.69859568,0
+SO.US,D,19830425,000000,0.719778,0.719778,0.708114,0.719778,897490.82281438,0
+SO.US,D,19830426,000000,0.713849,0.719778,0.702089,0.713849,1387162.413344,0
+SO.US,D,19830427,000000,0.713849,0.719778,0.702089,0.713849,518487.78573791,0
+SO.US,D,19830428,000000,0.713849,0.719778,0.708114,0.708114,349834.94803259,0
+SO.US,D,19830429,000000,0.713849,0.713849,0.708114,0.713849,484087.59097976,0
+SO.US,D,19830502,000000,0.708114,0.713849,0.696064,0.708114,919865.92032913,0
+SO.US,D,19830503,000000,0.702089,0.708114,0.702089,0.708114,754601.34695361,0
+SO.US,D,19830504,000000,0.708114,0.713849,0.702089,0.708114,770196.82902071,0
+SO.US,D,19830505,000000,0.708114,0.713849,0.702089,0.708114,390182.35439909,0
+SO.US,D,19830506,000000,0.708114,0.719778,0.702089,0.713849,1614629.8812821,0
+SO.US,D,19830509,000000,0.713849,0.719778,0.708114,0.713849,205430.88817746,0
+SO.US,D,19830510,000000,0.713849,0.719778,0.708114,0.713849,264584.03616434,0
+SO.US,D,19830511,000000,0.713849,0.713849,0.708114,0.708114,183904.65737151,0
+SO.US,D,19830512,000000,0.708114,0.713849,0.708114,0.708114,631209.05323241,0
+SO.US,D,19830513,000000,0.713849,0.719778,0.708114,0.708114,488657.06619649,0
+SO.US,D,19830516,000000,0.708114,0.713849,0.702089,0.708114,180172.7306408,0
+SO.US,D,19830517,000000,0.690232,0.713849,0.660784,0.702089,259502.1541343,0
+SO.US,D,19830518,000000,0.702089,0.713849,0.702089,0.708114,198824.13285959,0
+SO.US,D,19830519,000000,0.708114,0.713849,0.702089,0.708114,865449.96304203,0
+SO.US,D,19830520,000000,0.702089,0.708114,0.702089,0.708114,1126310.3039104,0
+SO.US,D,19830523,000000,0.702089,0.708114,0.696064,0.708114,303060.84898344,0
+SO.US,D,19830524,000000,0.708114,0.708114,0.702089,0.702089,477302.8308854,0
+SO.US,D,19830525,000000,0.708114,0.708114,0.696064,0.696064,1083934.8778069,0
+SO.US,D,19830526,000000,0.696064,0.702089,0.696064,0.702089,309330.11547646,0
+SO.US,D,19830527,000000,0.702089,0.702089,0.690232,0.702089,483912.67299128,0
+SO.US,D,19830531,000000,0.702089,0.702089,0.696064,0.702089,167122.81977077,0
+SO.US,D,19830601,000000,0.702089,0.702089,0.696064,0.702089,330176.22398601,0
+SO.US,D,19830602,000000,0.702089,0.702089,0.696064,0.702089,374418.12791958,0
+SO.US,D,19830603,000000,0.702089,0.702089,0.696064,0.696064,464932.01338241,0
+SO.US,D,19830606,000000,0.696064,0.708114,0.690232,0.702089,969688.73702457,0
+SO.US,D,19830607,000000,0.708114,0.708114,0.702089,0.708114,382552.84331328,0
+SO.US,D,19830608,000000,0.702089,0.708114,0.696064,0.702089,301191.28436538,0
+SO.US,D,19830609,000000,0.708114,0.708114,0.696064,0.696064,290690.03148046,0
+SO.US,D,19830610,000000,0.702089,0.702089,0.690232,0.696064,345435.24615762,0
+SO.US,D,19830613,000000,0.702089,0.708114,0.696064,0.696064,289500.58915878,0
+SO.US,D,19830614,000000,0.708114,0.708114,0.696064,0.702089,584425.69381917,0
+SO.US,D,19830615,000000,0.708114,0.708114,0.696064,0.708114,346281.02607839,0
+SO.US,D,19830616,000000,0.708114,0.708114,0.696064,0.708114,594419.6845375,0
+SO.US,D,19830617,000000,0.702089,0.708114,0.696064,0.702089,346281.02607839,0
+SO.US,D,19830620,000000,0.702089,0.702089,0.696064,0.702089,247299.05211439,0
+SO.US,D,19830621,000000,0.702089,0.708114,0.696064,0.708114,315093.14873225,0
+SO.US,D,19830622,000000,0.702089,0.708114,0.696064,0.702089,1096818.1021232,0
+SO.US,D,19830623,000000,0.702089,0.702089,0.690232,0.696064,226113.39692131,0
+SO.US,D,19830624,000000,0.696064,0.702089,0.696064,0.702089,183397.39520492,0
+SO.US,D,19830627,000000,0.696064,0.702089,0.696064,0.696064,342212.63945219,0
+SO.US,D,19830628,000000,0.702089,0.702089,0.696064,0.696064,322046.65323903,0
+SO.US,D,19830629,000000,0.696064,0.702089,0.690232,0.696064,424253.29176715,0
+SO.US,D,19830630,000000,0.696064,0.708114,0.690232,0.696064,338485.8573682,0
+SO.US,D,19830701,000000,0.696064,0.708114,0.696064,0.702089,483742.89964953,0
+SO.US,D,19830705,000000,0.696064,0.708114,0.690232,0.702089,632562.09531979,0
+SO.US,D,19830706,000000,0.702089,0.713849,0.702089,0.713849,1152748.6434047,0
+SO.US,D,19830707,000000,0.713849,0.713849,0.708114,0.708114,199836.59933409,0
+SO.US,D,19830708,000000,0.708114,0.713849,0.702089,0.702089,503239.05285975,0
+SO.US,D,19830711,000000,0.702089,0.713849,0.702089,0.713849,706806.54999521,0
+SO.US,D,19830712,000000,0.713849,0.713849,0.702089,0.708114,93734.434309575,0
+SO.US,D,19830713,000000,0.708114,0.713849,0.702089,0.713849,269839.80725353,0
+SO.US,D,19830714,000000,0.713849,0.719778,0.708114,0.708114,1440896.1904761,0
+SO.US,D,19830715,000000,0.708114,0.719778,0.702089,0.719778,992234.63681041,0
+SO.US,D,19830718,000000,0.713849,0.719778,0.708114,0.708114,204409.16133886,0
+SO.US,D,19830719,000000,0.708114,0.713849,0.702089,0.713849,1105464.1954009,0
+SO.US,D,19830720,000000,0.713849,0.719778,0.708114,0.719778,242209.96757894,0
+SO.US,D,19830721,000000,0.725706,0.725706,0.713849,0.713849,576297.15200153,0
+SO.US,D,19830722,000000,0.708114,0.719778,0.702089,0.708114,232718.09438049,0
+SO.US,D,19830725,000000,0.708114,0.708114,0.696064,0.702089,405942.46516122,0
+SO.US,D,19830726,000000,0.702089,0.713849,0.690232,0.708114,2837890.023702,0
+SO.US,D,19830727,000000,0.702089,0.719778,0.696064,0.702089,717308.83180947,0
+SO.US,D,19830728,000000,0.696064,0.702089,0.690232,0.696064,329842.85087856,0
+SO.US,D,19830729,000000,0.696064,0.696064,0.666616,0.678278,830711.25052972,0
+SO.US,D,19830801,000000,0.678278,0.690232,0.678278,0.690232,187633.49731418,0
+SO.US,D,19830802,000000,0.690232,0.696064,0.684303,0.690232,422385.78500778,0
+SO.US,D,19830803,000000,0.690232,0.702089,0.690232,0.696064,441198.72913357,0
+SO.US,D,19830804,000000,0.702089,0.702089,0.684303,0.684303,1043422.8427453,0
+SO.US,D,19830805,000000,0.690232,0.690232,0.684303,0.690232,101870.17863263,0
+SO.US,D,19830808,000000,0.684303,0.690232,0.678278,0.684303,328320.03544943,0
+SO.US,D,19830809,000000,0.678278,0.684303,0.678278,0.684303,304414.92000014,0
+SO.US,D,19830810,000000,0.678278,0.690232,0.678278,0.684303,522218.68353928,0
+SO.US,D,19830811,000000,0.684303,0.690232,0.684303,0.690232,295260.53562653,0
+SO.US,D,19830812,000000,0.690232,0.690232,0.684303,0.690232,147293.2934531,0
+SO.US,D,19830815,000000,0.690232,0.702089,0.690232,0.696064,412891.85395063,0
+SO.US,D,19830816,000000,0.696064,0.708114,0.690232,0.708114,273737.39160861,0
+SO.US,D,19830817,000000,0.702089,0.708114,0.702089,0.702089,197628.51696185,0
+SO.US,D,19830818,000000,0.702089,0.713849,0.702089,0.708114,652727.05260361,0
+SO.US,D,19830819,000000,0.708114,0.713849,0.708114,0.713849,366964.56375159,0
+SO.US,D,19830822,000000,0.713849,0.713849,0.708114,0.708114,312381.91991078,0
+SO.US,D,19830823,000000,0.708114,0.713849,0.708114,0.708114,180856.96865457,0
+SO.US,D,19830824,000000,0.708114,0.713849,0.708114,0.708114,99325.636364901,0
+SO.US,D,19830825,000000,0.713849,0.713849,0.708114,0.713849,144415.37807792,0
+SO.US,D,19830826,000000,0.713849,0.719778,0.708114,0.713849,175260.62195252,0
+SO.US,D,19830829,000000,0.713849,0.719778,0.708114,0.713849,294244.98236399,0
+SO.US,D,19830830,000000,0.708114,0.713849,0.702089,0.702089,443407.84043515,0
+SO.US,D,19830831,000000,0.708114,0.713849,0.702089,0.702089,265431.8739438,0
+SO.US,D,19830901,000000,0.708114,0.719778,0.702089,0.702089,162717.97324909,0
+SO.US,D,19830902,000000,0.702089,0.708114,0.702089,0.702089,111529.76731416,0
+SO.US,D,19830906,000000,0.713849,0.713849,0.702089,0.713849,333062.37079595,0
+SO.US,D,19830907,000000,0.713849,0.719778,0.708114,0.719778,263570.54076049,0
+SO.US,D,19830908,000000,0.713849,0.719778,0.713849,0.719778,216449.69252241,0
+SO.US,D,19830909,000000,0.719778,0.725706,0.713849,0.719778,220176.4746064,0
+SO.US,D,19830912,000000,0.719778,0.731537,0.719778,0.725706,811894.19068654,0
+SO.US,D,19830913,000000,0.725706,0.737369,0.719778,0.725706,467472.43993276,0
+SO.US,D,19830914,000000,0.737369,0.743297,0.725706,0.725706,300347.5623033,0
+SO.US,D,19830915,000000,0.725706,0.731537,0.725706,0.731537,250173.88070155,0
+SO.US,D,19830916,000000,0.731537,0.743297,0.725706,0.737369,485778.12189196,0
+SO.US,D,19830919,000000,0.737369,0.749225,0.737369,0.743297,612560.73780166,0
+SO.US,D,19830920,000000,0.743297,0.749225,0.737369,0.743297,228146.56130508,0
+SO.US,D,19830921,000000,0.743297,0.749225,0.743297,0.743297,252207.04508529,0
+SO.US,D,19830922,000000,0.743297,0.755154,0.743297,0.755154,1185465.509756,0
+SO.US,D,19830923,000000,0.760791,0.766817,0.755154,0.760791,619172.63776623,0
+SO.US,D,19830926,000000,0.766817,0.772939,0.755154,0.766817,1030876.0783245,0
+SO.US,D,19830927,000000,0.760791,0.772939,0.760791,0.772939,606464.33143843,0
+SO.US,D,19830928,000000,0.772939,0.772939,0.760791,0.760791,350350.44163394,0
+SO.US,D,19830929,000000,0.760791,0.766817,0.760791,0.766817,406287.15649146,0
+SO.US,D,19830930,000000,0.766817,0.772939,0.760791,0.760791,318316.78436701,0
+SO.US,D,19831003,000000,0.766817,0.778674,0.760791,0.778674,664598.83937475,0
+SO.US,D,19831004,000000,0.778674,0.790434,0.772939,0.790434,508661.51050265,0
+SO.US,D,19831005,000000,0.796264,0.81405,0.790434,0.802485,509847.86603629,0
+SO.US,D,19831006,000000,0.796264,0.802485,0.790434,0.802485,272039.658191,0
+SO.US,D,19831007,000000,0.796264,0.81405,0.784603,0.784603,592220.86252935,0
+SO.US,D,19831010,000000,0.784603,0.802485,0.778674,0.784603,137122.32688761,0
+SO.US,D,19831011,000000,0.790434,0.790434,0.760791,0.766817,861556.49440432,0
+SO.US,D,19831012,000000,0.766817,0.766817,0.755154,0.760791,272039.658191,0
+SO.US,D,19831013,000000,0.755154,0.766817,0.755154,0.766817,314754.63097806,0
+SO.US,D,19831014,000000,0.760791,0.778674,0.760791,0.772939,1059013.1801657,0
+SO.US,D,19831017,000000,0.772939,0.778674,0.766817,0.772939,381373.69028505,0
+SO.US,D,19831018,000000,0.778674,0.778674,0.766817,0.772939,222036.77886036,0
+SO.US,D,19831019,000000,0.772939,0.772939,0.760791,0.766817,834262.08569588,0
+SO.US,D,19831020,000000,0.766817,0.772939,0.755154,0.766817,1131737.9062001,0
+SO.US,D,19831021,000000,0.766817,0.772939,0.760791,0.760791,948675.94196128,0
+SO.US,D,19831024,000000,0.766817,0.772939,0.755154,0.766817,468831.65559619,0
+SO.US,D,19831025,000000,0.772939,0.784603,0.766817,0.784603,296786.43784369,0
+SO.US,D,19831026,000000,0.778674,0.81405,0.778674,0.796264,1087832.462162,0
+SO.US,D,19831027,000000,0.796264,0.808414,0.790434,0.802485,545950.93885876,0
+SO.US,D,19831028,000000,0.802485,0.808414,0.796264,0.796264,737311.21825694,0
+SO.US,D,19831031,000000,0.796264,0.802485,0.784603,0.790434,49494.588234706,0
+SO.US,D,19831101,000000,0.790434,0.790434,0.778674,0.784603,2479406.9245331,0
+SO.US,D,19831102,000000,0.790434,0.808414,0.790434,0.802485,891215.38274528,0
+SO.US,D,19831103,000000,0.808414,0.808414,0.796264,0.802485,569684.2231076,0
+SO.US,D,19831104,000000,0.802485,0.802485,0.784603,0.802485,780536.53999862,0
+SO.US,D,19831107,000000,0.790434,0.796264,0.778674,0.784603,432219.26274844,0
+SO.US,D,19831108,000000,0.784603,0.790434,0.784603,0.784603,147969.30003212,0
+SO.US,D,19831109,000000,0.784603,0.790434,0.784603,0.790434,269500.26057,0
+SO.US,D,19831110,000000,0.790434,0.790434,0.778674,0.790434,484933.37090053,0
+SO.US,D,19831111,000000,0.790434,0.790434,0.778674,0.790434,340177.41720976,0
+SO.US,D,19831114,000000,0.784603,0.796264,0.784603,0.796264,191527.99488125,0
+SO.US,D,19831115,000000,0.790434,0.796264,0.790434,0.790434,164413.64880801,0
+SO.US,D,19831116,000000,0.796264,0.802485,0.790434,0.802485,307808.32897668,0
+SO.US,D,19831117,000000,0.802485,0.808414,0.796264,0.802485,367983.20380216,0
+SO.US,D,19831118,000000,0.802485,0.802485,0.796264,0.802485,147120.43332331,0
+SO.US,D,19831121,000000,0.796264,0.802485,0.790434,0.790434,152378.26227118,0
+SO.US,D,19831122,000000,0.796264,0.808414,0.790434,0.808414,489171.5308685,0
+SO.US,D,19831123,000000,0.81405,0.81405,0.808414,0.808414,402048.9965235,0
+SO.US,D,19831125,000000,0.808414,0.81405,0.802485,0.808414,225094.75687075,0
+SO.US,D,19831128,000000,0.808414,0.81405,0.796264,0.802485,302389.98705115,0
+SO.US,D,19831129,000000,0.796264,0.802485,0.790434,0.802485,328829.35547472,0
+SO.US,D,19831130,000000,0.796264,0.808414,0.796264,0.802485,407138.08105896,0
+SO.US,D,19831201,000000,0.790434,0.796264,0.784603,0.790434,181026.74199633,0
+SO.US,D,19831202,000000,0.784603,0.784603,0.778674,0.784603,292722.16693487,0
+SO.US,D,19831205,000000,0.778674,0.784603,0.772939,0.784603,1112065.8060721,0
+SO.US,D,19831206,000000,0.784603,0.790434,0.778674,0.778674,329501.24633635,0
+SO.US,D,19831207,000000,0.778674,0.784603,0.778674,0.778674,231702.54111796,0
+SO.US,D,19831208,000000,0.778674,0.784603,0.778674,0.784603,302549.47109946,0
+SO.US,D,19831209,000000,0.784603,0.790434,0.778674,0.790434,371706.89909812,0
+SO.US,D,19831212,000000,0.790434,0.796264,0.784603,0.784603,259668.84068803,0
+SO.US,D,19831213,000000,0.784603,0.790434,0.778674,0.784603,169665.30417982,0
+SO.US,D,19831214,000000,0.784603,0.790434,0.778674,0.778674,188481.33509365,0
+SO.US,D,19831215,000000,0.784603,0.784603,0.778674,0.778674,263570.54076049,0
+SO.US,D,19831216,000000,0.778674,0.784603,0.778674,0.778674,164068.95747777,0
+SO.US,D,19831219,000000,0.778674,0.790434,0.778674,0.778674,317805.40648304,0
+SO.US,D,19831220,000000,0.784603,0.790434,0.784603,0.790434,397805.69190882,0
+SO.US,D,19831221,000000,0.784603,0.796264,0.784603,0.790434,236445.90539382,0
+SO.US,D,19831222,000000,0.790434,0.802485,0.772939,0.784603,545441.61883348,0
+SO.US,D,19831223,000000,0.778674,0.778674,0.755154,0.755154,621878.72194097,0
+SO.US,D,19831227,000000,0.755154,0.766817,0.755154,0.766817,571206.00960738,0
+SO.US,D,19831228,000000,0.755154,0.766817,0.755154,0.766817,336960.98408039,0
+SO.US,D,19831229,000000,0.772939,0.778674,0.766817,0.772939,149667.03344972,0
+SO.US,D,19831230,000000,0.766817,0.772939,0.766817,0.772939,128144.91836116,0
+SO.US,D,19840103,000000,0.766817,0.778674,0.766817,0.772939,140341.846805,0
+SO.US,D,19840104,000000,0.766817,0.790434,0.766817,0.790434,382893.41892615,0
+SO.US,D,19840105,000000,0.790434,0.81405,0.790434,0.802485,386284.77004399,0
+SO.US,D,19840106,000000,0.802485,0.82027,0.796264,0.81405,481882.59539557,0
+SO.US,D,19840109,000000,0.808414,0.81405,0.808414,0.81405,263737.22731422,0
+SO.US,D,19840110,000000,0.81405,0.831933,0.808414,0.81405,384247.48994286,0
+SO.US,D,19840111,000000,0.81405,0.81405,0.796264,0.802485,1038680.5073989,0
+SO.US,D,19840112,000000,0.802485,0.808414,0.796264,0.796264,205772.49271966,0
+SO.US,D,19840113,000000,0.796264,0.802485,0.796264,0.796264,1243595.901975,0
+SO.US,D,19840116,000000,0.796264,0.796264,0.784603,0.784603,633069.35748637,0
+SO.US,D,19840117,000000,0.784603,0.790434,0.784603,0.784603,173905.52200646,0
+SO.US,D,19840118,000000,0.790434,0.790434,0.778674,0.778674,423408.54077572,0
+SO.US,D,19840119,000000,0.778674,0.784603,0.772939,0.772939,561373.56079607,0
+SO.US,D,19840120,000000,0.772939,0.784603,0.772939,0.784603,252722.53868665,0
+SO.US,D,19840123,000000,0.778674,0.784603,0.772939,0.778674,305604.36232182,0
+SO.US,D,19840124,000000,0.778674,0.784603,0.778674,0.784603,739176.66715763,0
+SO.US,D,19840125,000000,0.778674,0.796264,0.778674,0.790434,820197.65049266,0
+SO.US,D,19840126,000000,0.784603,0.790434,0.778674,0.784603,758670.76250916,0
+SO.US,D,19840127,000000,0.778674,0.784603,0.778674,0.784603,194244.36834942,0
+SO.US,D,19840130,000000,0.784603,0.784603,0.766817,0.772939,1808364.9296062,0
+SO.US,D,19840131,000000,0.772939,0.778674,0.760791,0.766817,1743447.7194341,0
+SO.US,D,19840201,000000,0.766817,0.772939,0.760791,0.760791,136445.29137926,0
+SO.US,D,19840202,000000,0.760791,0.772939,0.760791,0.772939,697649.07883356,0
+SO.US,D,19840203,000000,0.766817,0.778674,0.766817,0.778674,295094.87800214,0
+SO.US,D,19840206,000000,0.784603,0.784603,0.766817,0.772939,732733.51160547,0
+SO.US,D,19840207,000000,0.766817,0.772939,0.755154,0.760791,232212.89007258,0
+SO.US,D,19840208,000000,0.766817,0.772939,0.760791,0.760791,579343.81178912,0
+SO.US,D,19840209,000000,0.755154,0.766817,0.755154,0.760791,531882.38793818,0
+SO.US,D,19840210,000000,0.755154,0.760791,0.749225,0.749225,403405.1253989,0
+SO.US,D,19840213,000000,0.749225,0.755154,0.731537,0.737369,240180.91891257,0
+SO.US,D,19840214,000000,0.731537,0.743297,0.719778,0.731537,916808.97124808,0
+SO.US,D,19840215,000000,0.725706,0.725706,0.713849,0.719778,307808.32897668,0
+SO.US,D,19840216,000000,0.719778,0.719778,0.702089,0.713849,361203.58835451,0
+SO.US,D,19840217,000000,0.708114,0.713849,0.702089,0.708114,559345.54105903,0
+SO.US,D,19840221,000000,0.708114,0.713849,0.702089,0.713849,230851.61655047,0
+SO.US,D,19840222,000000,0.713849,0.713849,0.708114,0.713849,192544.57707313,0
+SO.US,D,19840223,000000,0.713849,0.713849,0.702089,0.708114,272889.55382916,0
+SO.US,D,19840224,000000,0.708114,0.731537,0.708114,0.725706,374418.12791958,0
+SO.US,D,19840227,000000,0.725706,0.737369,0.725706,0.731537,199499.11050927,0
+SO.US,D,19840228,000000,0.737369,0.737369,0.725706,0.731537,213569.71928854,0
+SO.US,D,19840229,000000,0.731537,0.731537,0.725706,0.725706,517981.55250066,0
+SO.US,D,19840301,000000,0.725706,0.725706,0.719778,0.719778,252040.35853157,0
+SO.US,D,19840302,000000,0.725706,0.731537,0.725706,0.725706,238314.44108253,0
+SO.US,D,19840305,000000,0.725706,0.731537,0.719778,0.725706,300016.24705452,0
+SO.US,D,19840306,000000,0.719778,0.737369,0.719778,0.725706,599509.7980023,0
+SO.US,D,19840307,000000,0.725706,0.731537,0.719778,0.719778,387977.35881488,0
+SO.US,D,19840308,000000,0.725706,0.731537,0.719778,0.731537,171529.72415116,0
+SO.US,D,19840309,000000,0.725706,0.749225,0.725706,0.749225,284078.13151587,0
+SO.US,D,19840312,000000,0.743297,0.749225,0.737369,0.749225,372723.48128999,0
+SO.US,D,19840313,000000,0.749225,0.760791,0.749225,0.749225,302718.21551189,0
+SO.US,D,19840314,000000,0.755154,0.766817,0.749225,0.755154,282378.34023958,0
+SO.US,D,19840315,000000,0.755154,0.760791,0.749225,0.755154,131702.95603273,0
+SO.US,D,19840316,000000,0.760791,0.766817,0.755154,0.760791,679515.22807479,0
+SO.US,D,19840319,000000,0.760791,0.760791,0.755154,0.755154,273737.39160861,0
+SO.US,D,19840320,000000,0.749225,0.766817,0.749225,0.760791,334077.92405848,0
+SO.US,D,19840321,000000,0.760791,0.772939,0.755154,0.766817,523406.06800226,0
+SO.US,D,19840322,000000,0.760791,0.766817,0.755154,0.760791,304078.46010466,0
+SO.US,D,19840323,000000,0.760791,0.760791,0.749225,0.760791,177631.27516111,0
+SO.US,D,19840326,000000,0.755154,0.766817,0.755154,0.766817,456118.20462165,0
+SO.US,D,19840327,000000,0.766817,0.766817,0.760791,0.760791,146781.91556913,0
+SO.US,D,19840328,000000,0.760791,0.766817,0.755154,0.755154,276449.64935941,0
+SO.US,D,19840329,000000,0.755154,0.760791,0.749225,0.755154,127288.84914694,0
+SO.US,D,19840330,000000,0.755154,0.760791,0.737369,0.743297,234076.28111457,0
+SO.US,D,19840402,000000,0.755154,0.755154,0.743297,0.743297,258653.2874255,0
+SO.US,D,19840403,000000,0.749225,0.749225,0.743297,0.743297,230177.66783013,0
+SO.US,D,19840404,000000,0.743297,0.755154,0.743297,0.749225,339665.01039644,0
+SO.US,D,19840405,000000,0.743297,0.755154,0.737369,0.743297,240346.57653694,0
+SO.US,D,19840406,000000,0.737369,0.749225,0.731537,0.743297,153563.58887547,0
+SO.US,D,19840409,000000,0.737369,0.743297,0.731537,0.737369,152037.68665832,0
+SO.US,D,19840410,000000,0.737369,0.749225,0.737369,0.743297,249503.01876926,0
+SO.US,D,19840411,000000,0.743297,0.749225,0.743297,0.749225,140174.13132193,0
+SO.US,D,19840412,000000,0.743297,0.755154,0.737369,0.755154,357635.26138951,0
+SO.US,D,19840413,000000,0.749225,0.760791,0.749225,0.760791,1184616.6430471,0
+SO.US,D,19840416,000000,0.760791,0.766817,0.749225,0.760791,903929.86264916,0
+SO.US,D,19840417,000000,0.760791,0.766817,0.755154,0.760791,129155.32697696,0
+SO.US,D,19840418,000000,0.760791,0.772939,0.755154,0.766817,637310.60424238,0
+SO.US,D,19840419,000000,0.766817,0.766817,0.760791,0.766817,146957.86248696,0
+SO.US,D,19840423,000000,0.766817,0.772939,0.755154,0.760791,1428185.8262896,0
+SO.US,D,19840424,000000,0.766817,0.766817,0.755154,0.760791,299165.32248703,0
+SO.US,D,19840425,000000,0.760791,0.766817,0.755154,0.755154,464763.26896999,0
+SO.US,D,19840426,000000,0.755154,0.766817,0.755154,0.760791,221703.40575291,0
+SO.US,D,19840427,000000,0.760791,0.766817,0.755154,0.760791,537476.67678154,0
+SO.US,D,19840430,000000,0.755154,0.755154,0.743297,0.749225,1905149.1104914,0
+SO.US,D,19840501,000000,0.749225,0.760791,0.737369,0.743297,4657778.9619612,0
+SO.US,D,19840502,000000,0.743297,0.755154,0.743297,0.755154,566793.96058029,0
+SO.US,D,19840503,000000,0.749225,0.755154,0.749225,0.755154,202551.94387293,0
+SO.US,D,19840504,000000,0.749225,0.755154,0.743297,0.755154,587477.49825349,0
+SO.US,D,19840507,000000,0.749225,0.755154,0.743297,0.743297,118477.09824488,0
+SO.US,D,19840508,000000,0.743297,0.755154,0.743297,0.749225,168482.03543421,0
+SO.US,D,19840509,000000,0.743297,0.760791,0.743297,0.749225,405265.42965286,0
+SO.US,D,19840510,000000,0.743297,0.760791,0.743297,0.760791,239499.76768682,0
+SO.US,D,19840511,000000,0.755154,0.755154,0.743297,0.755154,235257.49200149,0
+SO.US,D,19840514,000000,0.743297,0.749225,0.737369,0.743297,1252754.402066,0
+SO.US,D,19840515,000000,0.743297,0.755154,0.737369,0.743297,469337.88883344,0
+SO.US,D,19840516,000000,0.743297,0.755154,0.743297,0.749225,542216.95426936,0
+SO.US,D,19840517,000000,0.743297,0.755154,0.743297,0.749225,183059.90638008,0
+SO.US,D,19840518,000000,0.749225,0.755154,0.737369,0.737369,494081.58169809,0
+SO.US,D,19840521,000000,0.743297,0.743297,0.731537,0.737369,563071.29421368,0
+SO.US,D,19840522,000000,0.737369,0.743297,0.731537,0.743297,261700.97614243,0
+SO.US,D,19840523,000000,0.743297,0.743297,0.731537,0.737369,229669.3767342,0
+SO.US,D,19840524,000000,0.731537,0.737369,0.731537,0.731537,167289.50632451,0
+SO.US,D,19840525,000000,0.719778,0.737369,0.719778,0.719778,261534.28958871,0
+SO.US,D,19840529,000000,0.731537,0.737369,0.719778,0.719778,210859.51939642,0
+SO.US,D,19840530,000000,0.731537,0.731537,0.719778,0.719778,724093.59190384,0
+SO.US,D,19840531,000000,0.719778,0.731537,0.713849,0.719778,235602.18333174,0
+SO.US,D,19840601,000000,0.719778,0.731537,0.713849,0.731537,455438.08232527,0
+SO.US,D,19840604,000000,0.737369,0.743297,0.737369,0.737369,234076.28111457,0
+SO.US,D,19840605,000000,0.737369,0.743297,0.731537,0.737369,1788193.7987464,0
+SO.US,D,19840606,000000,0.731537,0.737369,0.719778,0.731537,541372.20327794,0
+SO.US,D,19840607,000000,0.719778,0.731537,0.713849,0.719778,290690.03148046,0
+SO.US,D,19840608,000000,0.719778,0.731537,0.713849,0.731537,314081.71118709,0
+SO.US,D,19840611,000000,0.719778,0.731537,0.719778,0.719778,219670.24136915,0
+SO.US,D,19840612,000000,0.731537,0.731537,0.719778,0.731537,220347.27687751,0
+SO.US,D,19840613,000000,0.737369,0.737369,0.731537,0.737369,144069.65781833,0
+SO.US,D,19840614,000000,0.737369,0.737369,0.719778,0.737369,221363.85906939,0
+SO.US,D,19840615,000000,0.731537,0.743297,0.731537,0.737369,254246.38304511,0
+SO.US,D,19840618,000000,0.731537,0.749225,0.731537,0.737369,222549.18567368,0
+SO.US,D,19840619,000000,0.737369,0.743297,0.731537,0.737369,206277.69702757,0
+SO.US,D,19840620,000000,0.731537,0.749225,0.719778,0.749225,388149.19001533,0
+SO.US,D,19840621,000000,0.749225,0.760791,0.737369,0.755154,588660.76699909,0
+SO.US,D,19840622,000000,0.749225,0.755154,0.743297,0.743297,286108.2091116,0
+SO.US,D,19840625,000000,0.743297,0.755154,0.743297,0.749225,374078.58123606,0
+SO.US,D,19840626,000000,0.749225,0.755154,0.743297,0.743297,248820.83861417,0
+SO.US,D,19840627,000000,0.749225,0.749225,0.743297,0.749225,247299.05211439,0
+SO.US,D,19840628,000000,0.743297,0.749225,0.737369,0.743297,302389.98705115,0
+SO.US,D,19840629,000000,0.749225,0.755154,0.743297,0.743297,473744.79321382,0
+SO.US,D,19840702,000000,0.737369,0.749225,0.737369,0.743297,275097.6362014,0
+SO.US,D,19840703,000000,0.743297,0.743297,0.737369,0.737369,347804.87043687,0
+SO.US,D,19840705,000000,0.737369,0.749225,0.737369,0.749225,244077.47433831,0
+SO.US,D,19840706,000000,0.743297,0.749225,0.743297,0.749225,604088.53358312,0
+SO.US,D,19840709,000000,0.743297,0.755154,0.743297,0.749225,957319.97738027,0
+SO.US,D,19840710,000000,0.749225,0.760791,0.749225,0.749225,811042.2371897,0
+SO.US,D,19840711,000000,0.749225,0.772939,0.749225,0.749225,1398520.7643725,0
+SO.US,D,19840712,000000,0.749225,0.760791,0.749225,0.749225,293909.55139785,0
+SO.US,D,19840713,000000,0.760791,0.766817,0.755154,0.766817,255940.00074536,0
+SO.US,D,19840716,000000,0.760791,0.766817,0.755154,0.766817,845283.97682886,0
+SO.US,D,19840717,000000,0.760791,0.772939,0.760791,0.766817,414758.33178066,0
+SO.US,D,19840718,000000,0.766817,0.772939,0.760791,0.760791,1010546.4923457,0
+SO.US,D,19840719,000000,0.760791,0.766817,0.755154,0.760791,488492.43750146,0
+SO.US,D,19840720,000000,0.760791,0.766817,0.760791,0.760791,119326.99388302,0
+SO.US,D,19840723,000000,0.760791,0.784603,0.755154,0.772939,255940.00074536,0
+SO.US,D,19840724,000000,0.772939,0.772939,0.760791,0.760791,298147.71136581,0
+SO.US,D,19840725,000000,0.760791,0.772939,0.760791,0.766817,214926.87709329,0
+SO.US,D,19840726,000000,0.772939,0.778674,0.766817,0.772939,640188.51961756,0
+SO.US,D,19840727,000000,0.778674,0.778674,0.766817,0.772939,446455.52915211,0
+SO.US,D,19840730,000000,0.766817,0.778674,0.760791,0.766817,834605.74809678,0
+SO.US,D,19840731,000000,0.772939,0.772939,0.760791,0.772939,2684833.6969932,0
+SO.US,D,19840801,000000,0.760791,0.790434,0.760791,0.778674,1872943.622024,0
+SO.US,D,19840802,000000,0.778674,0.802485,0.778674,0.802485,553914.85198137,0
+SO.US,D,19840803,000000,0.808414,0.82027,0.802485,0.82027,1603609.0190784,0
+SO.US,D,19840806,000000,0.81405,0.849718,0.81405,0.831933,763581.84226809,0
+SO.US,D,19840807,000000,0.831933,0.831933,0.826004,0.826004,494928.39054821,0
+SO.US,D,19840808,000000,0.826004,0.826004,0.808414,0.808414,987830.81921807,0
+SO.US,D,19840809,000000,0.772939,0.82027,0.772939,0.81405,540521.27871044,0
+SO.US,D,19840810,000000,0.826004,0.831933,0.81405,0.82027,1105796.539579,0
+SO.US,D,19840813,000000,0.82027,0.826004,0.82027,0.82027,170006.90872202,0
+SO.US,D,19840814,000000,0.82027,0.826004,0.82027,0.82027,176110.51759067,0
+SO.US,D,19840815,000000,0.82027,0.826004,0.802485,0.808414,743242.99592513,0
+SO.US,D,19840816,000000,0.808414,0.82027,0.808414,0.81405,271706.28508356,0
+SO.US,D,19840817,000000,0.81405,0.826004,0.81405,0.82027,210859.51939642,0
+SO.US,D,19840820,000000,0.81405,0.82027,0.772939,0.772939,320690.52436363,0
+SO.US,D,19840821,000000,0.82027,0.831933,0.82027,0.826004,544421.94985357,0
+SO.US,D,19840822,000000,0.826004,0.826004,0.82027,0.826004,445780.55150243,0
+SO.US,D,19840823,000000,0.82027,0.837862,0.82027,0.831933,663074.99501628,0
+SO.US,D,19840824,000000,0.831933,0.849718,0.831933,0.849718,625949.16642586,0
+SO.US,D,19840827,000000,0.837862,0.849718,0.837862,0.837862,445270.20254781,0
+SO.US,D,19840828,000000,0.837862,0.849718,0.837862,0.837862,189672.83527401,0
+SO.US,D,19840829,000000,0.837862,0.849718,0.837862,0.837862,222549.18567368,0
+SO.US,D,19840830,000000,0.837862,0.849718,0.826004,0.826004,301371.34700058,0
+SO.US,D,19840831,000000,0.826004,0.831933,0.82027,0.831933,197124.3415833,0
+SO.US,D,19840904,000000,0.826004,0.831933,0.82027,0.831933,420863.99850799,0
+SO.US,D,19840905,000000,0.826004,0.831933,0.826004,0.831933,195429.69495372,0
+SO.US,D,19840906,000000,0.831933,0.837862,0.826004,0.837862,616968.67111138,0
+SO.US,D,19840907,000000,0.831933,0.837862,0.831933,0.831933,1239701.4044079,0
+SO.US,D,19840910,000000,0.826004,0.831933,0.826004,0.826004,382552.84331328,0
+SO.US,D,19840911,000000,0.826004,0.837862,0.826004,0.826004,196785.82382912,0
+SO.US,D,19840912,000000,0.826004,0.826004,0.82027,0.82027,462732.16244492,0
+SO.US,D,19840913,000000,0.82027,0.849718,0.82027,0.837862,1161391.6498943,0
+SO.US,D,19840914,000000,0.849718,0.86138,0.82027,0.86138,620697.51105406,0
+SO.US,D,19840917,000000,0.855647,0.86138,0.855647,0.855647,385437.96119388,0
+SO.US,D,19840918,000000,0.855647,0.86138,0.849718,0.855647,2079729.6101476,0
+SO.US,D,19840919,000000,0.855647,0.873238,0.855647,0.867211,492559.79519831,0
+SO.US,D,19840920,000000,0.86138,0.87868,0.86138,0.87868,492215.10386807,0
+SO.US,D,19840921,000000,0.87868,0.8849,0.86138,0.86138,791888.71745103,0
+SO.US,D,19840924,000000,0.86138,0.867211,0.855647,0.855647,205094.42828197,0
+SO.US,D,19840925,000000,0.855647,0.8849,0.849718,0.87868,912404.1247264,0
+SO.US,D,19840926,000000,0.87868,0.87868,0.867211,0.873238,688673.7281658,0
+SO.US,D,19840927,000000,0.873238,0.8849,0.873238,0.8849,501031.99941685,0
+SO.US,D,19840928,000000,0.87868,0.890828,0.87868,0.8849,703753.71663154,0
+SO.US,D,19841001,000000,0.8849,0.890828,0.873238,0.87868,370185.11259833,0
+SO.US,D,19841002,000000,0.87868,0.8849,0.87868,0.87868,279162.93603956,0
+SO.US,D,19841003,000000,0.87868,0.8849,0.87868,0.87868,408658.8386294,0
+SO.US,D,19841004,000000,0.87868,0.8849,0.87868,0.87868,314927.49110785,0
+SO.US,D,19841005,000000,0.87868,0.89666,0.87868,0.8849,391372.8256501,0
+SO.US,D,19841008,000000,0.890828,0.890828,0.8849,0.8849,228481.99227121,0
+SO.US,D,19841009,000000,0.8849,0.89666,0.8849,0.8849,433401.5025647,0
+SO.US,D,19841010,000000,0.8849,0.890828,0.87868,0.87868,376791.8679162,0
+SO.US,D,19841011,000000,0.87868,0.8849,0.87868,0.8849,375944.03013673,0
+SO.US,D,19841012,000000,0.8849,0.908517,0.87868,0.902686,731209.66724699,0
+SO.US,D,19841015,000000,0.89666,0.920569,0.89666,0.908517,630527.90200669,0
+SO.US,D,19841016,000000,0.908517,0.920569,0.89666,0.89666,862400.21646641,0
+SO.US,D,19841017,000000,0.89666,0.920569,0.89666,0.908517,407138.08105896,0
+SO.US,D,19841018,000000,0.920569,0.9437,0.920569,0.937868,733416.72068988,0
+SO.US,D,19841019,000000,0.9437,0.961582,0.89666,0.9437,1655817.9229226,0
+SO.US,D,19841022,000000,0.9437,0.955848,0.932037,0.932037,653586.20860585,0
+SO.US,D,19841023,000000,0.937868,0.9437,0.932037,0.932037,763243.32451392,0
+SO.US,D,19841024,000000,0.932037,0.9437,0.932037,0.937868,1910234.0793095,0
+SO.US,D,19841025,000000,0.937868,0.9437,0.926303,0.926303,1224953.7601203,0
+SO.US,D,19841026,000000,0.926303,0.932037,0.920569,0.926303,396288.02112641,0
+SO.US,D,19841029,000000,0.926303,0.926303,0.908517,0.920569,4189975.2067797,0
+SO.US,D,19841030,000000,0.902686,0.932037,0.902686,0.920569,6020540.3159121,0
+SO.US,D,19841031,000000,0.920569,0.937868,0.920569,0.937868,3432321.0264625,0
+SO.US,D,19841101,000000,0.937868,0.9437,0.932037,0.937868,3403507.9180421,0
+SO.US,D,19841102,000000,0.9437,0.949725,0.937868,0.949725,716803.62750157,0
+SO.US,D,19841105,000000,0.9437,0.9437,0.932037,0.937868,431370.39603963,0
+SO.US,D,19841106,000000,0.932037,0.949725,0.932037,0.949725,1238520.193521,0
+SO.US,D,19841107,000000,0.949725,0.949725,0.932037,0.937868,363742.98597551,0
+SO.US,D,19841108,000000,0.932037,0.937868,0.932037,0.937868,607811.19994972,0
+SO.US,D,19841109,000000,0.937868,0.949725,0.932037,0.949725,810538.06181114,0
+SO.US,D,19841112,000000,0.949725,0.949725,0.937868,0.9437,268313.90503636,0
+SO.US,D,19841113,000000,0.9437,0.961582,0.932037,0.937868,849352.36345506,0
+SO.US,D,19841114,000000,0.937868,0.949725,0.937868,0.9437,663751.00159528,0
+SO.US,D,19841115,000000,0.9437,0.955848,0.9437,0.949725,595948.67354268,0
+SO.US,D,19841116,000000,0.955848,0.955848,0.9437,0.949725,309671.72001868,0
+SO.US,D,19841119,000000,0.949725,0.955848,0.937868,0.9437,410859.71849622,0
+SO.US,D,19841120,000000,0.937868,0.955848,0.937868,0.949725,858669.31866504,0
+SO.US,D,19841121,000000,0.949725,0.961582,0.949725,0.955848,1480897.876583,0
+SO.US,D,19841123,000000,0.955848,0.991129,0.955848,0.973731,524767.34152437,0
+SO.US,D,19841126,000000,0.967608,0.98539,0.967608,0.973731,420352.62062402,0
+SO.US,D,19841127,000000,0.973731,0.973731,0.955848,0.961582,223060.56355764,0
+SO.US,D,19841128,000000,0.961582,0.973731,0.955848,0.955848,361363.07240284,0
+SO.US,D,19841129,000000,0.955848,0.967608,0.955848,0.967608,716126.59199321,0
+SO.US,D,19841130,000000,0.961582,0.967608,0.955848,0.955848,544255.26329984,0
+SO.US,D,19841203,000000,0.961582,0.961582,0.949725,0.949725,855960.14770227,0
+SO.US,D,19841204,000000,0.949725,0.955848,0.9437,0.9437,326792.07537358,0
+SO.US,D,19841205,000000,0.9437,0.949725,0.937868,0.949725,806638.41959736,0
+SO.US,D,19841206,000000,0.9437,0.949725,0.908517,0.937868,752227.606957,0
+SO.US,D,19841207,000000,0.9437,0.9437,0.937868,0.937868,266449.48506502,0
+SO.US,D,19841210,000000,0.937868,0.949725,0.932037,0.949725,440519.63576653,0
+SO.US,D,19841211,000000,0.9437,0.955848,0.9437,0.949725,541372.20327794,0
+SO.US,D,19841212,000000,0.949725,0.955848,0.9437,0.9437,369678.87936108,0
+SO.US,D,19841213,000000,0.9437,0.949725,0.937868,0.9437,228146.56130508,0
+SO.US,D,19841214,000000,0.937868,0.949725,0.937868,0.9437,278651.55815559,0
+SO.US,D,19841217,000000,0.9437,0.949725,0.937868,0.9437,279669.16927681,0
+SO.US,D,19841218,000000,0.949725,0.991129,0.9437,0.98539,853757.20997676,0
+SO.US,D,19841219,000000,0.991129,0.997155,0.961582,0.991129,695275.33883693,0
+SO.US,D,19841220,000000,0.991129,0.997155,0.973731,0.973731,356961.31266918,0
+SO.US,D,19841221,000000,0.98539,0.991129,0.949725,0.961582,482393.97327953,0
+SO.US,D,19841224,000000,0.955848,0.98539,0.955848,0.98539,186444.05499252,0
+SO.US,D,19841226,000000,0.973731,0.98539,0.967608,0.967608,99666.211977767,0
+SO.US,D,19841227,000000,0.967608,0.973731,0.961582,0.973731,199324.19252078,0
+SO.US,D,19841228,000000,0.967608,0.98539,0.961582,0.973731,245429.48749633,0
+SO.US,D,19841231,000000,0.973731,0.997155,0.973731,0.997155,358827.7904992,0
+SO.US,D,19850102,000000,0.991129,0.997155,0.98539,0.991129,695444.08324935,0
+SO.US,D,19850103,000000,0.98539,0.991129,0.973731,0.98539,444586.99346339,0
+SO.US,D,19850104,000000,0.973731,0.98539,0.961582,0.961582,221703.40575291,0
+SO.US,D,19850107,000000,0.967608,0.991129,0.961582,0.973731,309330.11547646,0
+SO.US,D,19850108,000000,0.973731,0.991129,0.973731,0.98539,334590.3308718,0
+SO.US,D,19850109,000000,0.991129,0.991129,0.98539,0.98539,484933.37090053,0
+SO.US,D,19850110,000000,0.991129,0.997155,0.98539,0.997155,365266.83033399,0
+SO.US,D,19850111,000000,0.997155,0.997155,0.991129,0.991129,185087.92611712,0
+SO.US,D,19850114,000000,0.991129,0.997155,0.98539,0.997155,271532.39602442,0
+SO.US,D,19850115,000000,0.997155,1.00308,0.991129,0.997155,453743.4356957,0
+SO.US,D,19850116,000000,0.991129,0.997155,0.98539,0.991129,224753.15232854,0
+SO.US,D,19850117,000000,0.991129,0.991129,0.973731,0.98539,227807.01462155,0
+SO.US,D,19850118,000000,0.98539,0.997155,0.973731,0.991129,411539.84079262,0
+SO.US,D,19850121,000000,0.997155,1.00308,0.991129,1.00308,572563.16741213,0
+SO.US,D,19850122,000000,0.997155,1.00308,0.98539,0.997155,538659.94552714,0
+SO.US,D,19850123,000000,0.991129,0.997155,0.98539,0.991129,3637406.1943802,0
+SO.US,D,19850124,000000,0.98539,0.991129,0.967608,0.973731,3908602.1305092,0
+SO.US,D,19850125,000000,0.973731,0.98539,0.967608,0.98539,2578050.3807429,0
+SO.US,D,19850128,000000,0.973731,0.98539,0.967608,0.98539,2840774.1126534,0
+SO.US,D,19850129,000000,0.973731,0.997155,0.967608,0.98539,2944166.0777857,0
+SO.US,D,19850130,000000,0.98539,0.997155,0.979367,0.979367,2649244.0599133,0
+SO.US,D,19850131,000000,0.979367,0.979367,0.973731,0.979367,3262818.2931189,0
+SO.US,D,19850201,000000,0.98539,0.98539,0.973731,0.98539,2281431.6583824,0
+SO.US,D,19850204,000000,0.979367,0.98539,0.979367,0.98539,3050950.4229654,0
+SO.US,D,19850205,000000,0.98539,1.00308,0.979367,0.997155,1272579.8126662,0
+SO.US,D,19850206,000000,1.00308,1.01485,0.997155,1.00308,900031.24936473,0
+SO.US,D,19850207,000000,1.00881,1.01485,1.00308,1.00881,502562.01735139,0
+SO.US,D,19850208,000000,1.00881,1.01485,1.00308,1.00881,589341.91822483,0
+SO.US,D,19850211,000000,1.00881,1.02068,1.00881,1.01485,835111.98133403,0
+SO.US,D,19850212,000000,1.01485,1.01485,1.00881,1.00881,501712.12171324,0
+SO.US,D,19850213,000000,1.00881,1.02068,1.00881,1.02068,730700.34722171,0
+SO.US,D,19850214,000000,1.02068,1.02068,1.00881,1.01485,1132747.2858866,0
+SO.US,D,19850215,000000,1.00881,1.02699,1.00881,1.02068,548830.91209263,0
+SO.US,D,19850219,000000,1.01485,1.02699,1.01485,1.01485,387812.73011984,0
+SO.US,D,19850220,000000,1.01485,1.02699,1.01485,1.01485,488148.77510055,0
+SO.US,D,19850221,000000,1.02068,1.02068,1.00881,1.01485,270007.52273659,0
+SO.US,D,19850222,000000,1.01485,1.02068,1.00881,1.01485,484421.99301657,0
+SO.US,D,19850225,000000,1.00881,1.01485,0.979367,1.00881,700704.99898525,0
+SO.US,D,19850226,000000,1.00881,1.02068,1.00881,1.01485,808166.3796732,0
+SO.US,D,19850227,000000,1.01485,1.01485,1.00881,1.01485,446965.87810672,0
+SO.US,D,19850228,000000,1.00881,1.01485,1.00308,1.00308,808334.09515628,0
+SO.US,D,19850301,000000,1.00308,1.01485,1.00308,1.00881,413573.00517636,0
+SO.US,D,19850304,000000,1.01485,1.01485,1.00308,1.00308,275604.89836798,0
+SO.US,D,19850305,000000,1.00308,1.01485,1.00308,1.00881,393063.35656229,0
+SO.US,D,19850306,000000,1.00308,1.01485,0.997155,1.00881,562560.94525904,0
+SO.US,D,19850307,000000,1.00308,1.00881,1.00308,1.00308,340350.27733954,0
+SO.US,D,19850308,000000,1.00308,1.01485,1.00308,1.00881,420182.84728226,0
+SO.US,D,19850311,000000,1.01485,1.01485,1.00881,1.01485,348827.6262048,0
+SO.US,D,19850312,000000,1.00881,1.02068,1.00881,1.01485,390355.21452889,0
+SO.US,D,19850313,000000,1.01485,1.02068,1.00881,1.00881,204750.76588107,0
+SO.US,D,19850314,000000,1.00881,1.02068,1.00881,1.01485,1532425.6292015,0
+SO.US,D,19850315,000000,1.01485,1.02068,1.00881,1.01485,1275801.3904422,0
+SO.US,D,19850318,000000,1.01485,1.03816,1.01485,1.02068,832401.78144191,0
+SO.US,D,19850319,000000,1.02699,1.02699,1.02068,1.02068,203231.03723998,0
+SO.US,D,19850320,000000,1.02699,1.0441,1.02699,1.0441,317127.34204534,0
+SO.US,D,19850321,000000,1.03816,1.0441,1.03816,1.03816,460354.30673093,0
+SO.US,D,19850322,000000,1.03816,1.05614,1.03816,1.05011,1065798.9691894,0
+SO.US,D,19850325,000000,1.05011,1.06762,1.0441,1.06208,394421.54329639,0
+SO.US,D,19850326,000000,1.05614,1.06762,1.05614,1.06208,348146.47497908,0
+SO.US,D,19850327,000000,1.05614,1.07393,1.05614,1.07393,420523.42289513,0
+SO.US,D,19850328,000000,1.06208,1.09133,1.06208,1.06762,824602.49701434,0
+SO.US,D,19850329,000000,1.06762,1.0856,1.06762,1.0856,2017012.2509131,0
+SO.US,D,19850401,000000,1.07393,1.0856,1.07393,1.0856,274414.42711697,0
+SO.US,D,19850402,000000,1.0856,1.09133,1.07393,1.0856,621208.88893802,0
+SO.US,D,19850403,000000,1.0856,1.09133,1.07393,1.0856,707311.75430311,0
+SO.US,D,19850404,000000,1.07393,1.0856,1.07393,1.0856,313569.30437377,0
+SO.US,D,19850408,000000,1.07393,1.0856,1.05614,1.06762,1774635.5967803,0
+SO.US,D,19850409,000000,1.06762,1.07393,1.06762,1.06762,301537.00462496,0
+SO.US,D,19850410,000000,1.06762,1.0856,1.06762,1.0856,465777.79330319,0
+SO.US,D,19850411,000000,1.09133,1.09133,1.0856,1.09133,743074.25151272,0
+SO.US,D,19850412,000000,1.09133,1.13283,1.0856,1.09133,430693.36053128,0
+SO.US,D,19850415,000000,1.0856,1.10298,1.0856,1.09727,1565985.1886856,0
+SO.US,D,19850416,000000,1.09727,1.10298,1.09727,1.09727,881721.45168814,0
+SO.US,D,19850417,000000,1.09727,1.10298,1.07393,1.0856,850708.49233046,0
+SO.US,D,19850418,000000,1.09133,1.09727,1.0856,1.09727,683243.03908813,0
+SO.US,D,19850419,000000,1.09727,1.10298,1.09133,1.10298,648328.37965799,0
+SO.US,D,19850422,000000,1.09727,1.10911,1.09727,1.10298,1491910.5073519,0
+SO.US,D,19850423,000000,1.10298,1.11495,1.10298,1.10298,2113628.7163153,0
+SO.US,D,19850424,000000,1.10911,1.11495,1.10298,1.10911,414758.33178066,0
+SO.US,D,19850425,000000,1.10911,1.12088,1.10298,1.11495,597818.23816074,0
+SO.US,D,19850426,000000,1.11495,1.12088,1.10911,1.10911,834939.12120423,0
+SO.US,D,19850429,000000,1.10911,1.11495,1.09727,1.09727,3383159.8113352,0
+SO.US,D,19850430,000000,1.09727,1.09727,1.07976,1.0856,1624462.3300934,0
+SO.US,D,19850501,000000,1.07976,1.09727,1.07976,1.0856,556626.08080283,0
+SO.US,D,19850502,000000,1.0856,1.09727,1.07976,1.0856,156443.56210934,0
+SO.US,D,19850503,000000,1.0856,1.10298,1.0856,1.09727,484933.37090053,0
+SO.US,D,19850506,000000,1.0856,1.10298,1.0856,1.09727,258313.74074198,0
+SO.US,D,19850507,000000,1.09727,1.12088,1.09727,1.11495,1154953.6389889,0
+SO.US,D,19850508,000000,1.10911,1.13885,1.10911,1.13283,581208.23176046,0
+SO.US,D,19850509,000000,1.13283,1.13885,1.13283,1.13283,280854.49588111,0
+SO.US,D,19850510,000000,1.13885,1.15022,1.13283,1.14468,841725.93915729,0
+SO.US,D,19850513,000000,1.14468,1.15022,1.13283,1.13885,580193.70742728,0
+SO.US,D,19850514,000000,1.13885,1.14468,1.12088,1.12088,362726.40378364,0
+SO.US,D,19850515,000000,1.12088,1.13885,1.11495,1.13283,722228.14300316,0
+SO.US,D,19850516,000000,1.13885,1.13885,1.12088,1.13885,476964.31313121,0
+SO.US,D,19850517,000000,1.13885,1.15635,1.13283,1.15635,747651.9581642,0
+SO.US,D,19850520,000000,1.16238,1.17433,1.15022,1.15635,1070204.8446404,0
+SO.US,D,19850521,000000,1.15022,1.16238,1.14468,1.15022,763077.66688953,0
+SO.US,D,19850522,000000,1.14468,1.15022,1.13885,1.14468,1176140.3231113,0
+SO.US,D,19850523,000000,1.14468,1.14468,1.13283,1.13885,710363.55873743,0
+SO.US,D,19850524,000000,1.13885,1.14468,1.13283,1.14468,354924.03256804,0
+SO.US,D,19850528,000000,1.13885,1.16238,1.13283,1.13283,469337.88883344,0
+SO.US,D,19850529,000000,1.13283,1.14468,1.12088,1.13885,349676.49291361,0
+SO.US,D,19850530,000000,1.13885,1.15022,1.13885,1.14468,453571.60449524,0
+SO.US,D,19850531,000000,1.14468,1.15022,1.13885,1.15022,716126.59199321,0
+SO.US,D,19850603,000000,1.15635,1.15635,1.15022,1.15022,533241.6036016,0
+SO.US,D,19850604,000000,1.15635,1.16238,1.15022,1.16238,692562.05215679,0
+SO.US,D,19850605,000000,1.17433,1.17997,1.15635,1.15635,968847.07282117,0
+SO.US,D,19850606,000000,1.15635,1.17433,1.15635,1.17433,1139193.5282267,0
+SO.US,D,19850607,000000,1.17997,1.1858,1.17433,1.17997,479167.25085672,0
+SO.US,D,19850610,000000,1.17433,1.17997,1.17433,1.17433,641203.04395074,0
+SO.US,D,19850611,000000,1.17997,1.1858,1.17433,1.17997,445101.45813538,0
+SO.US,D,19850612,000000,1.17997,1.19172,1.17997,1.1858,995457.24351584,0
+SO.US,D,19850613,000000,1.1858,1.19172,1.17997,1.1858,880371.4963888,0
+SO.US,D,19850614,000000,1.1858,1.19172,1.17997,1.19172,468831.65559619,0
+SO.US,D,19850617,000000,1.19172,1.20358,1.19172,1.19172,424930.3272755,0
+SO.US,D,19850618,000000,1.19755,1.21525,1.19755,1.20358,641714.42183471,0
+SO.US,D,19850619,000000,1.20358,1.21525,1.19172,1.19755,1930570.8677937,0
+SO.US,D,19850620,000000,1.19172,1.21525,1.19172,1.19755,385777.50787739,0
+SO.US,D,19850621,000000,1.19755,1.22127,1.1858,1.21525,774941.22222592,0
+SO.US,D,19850624,000000,1.20358,1.2271,1.19755,1.22127,985793.53911694,0
+SO.US,D,19850625,000000,1.22127,1.23313,1.22127,1.2271,681376.5612581,0
+SO.US,D,19850626,000000,1.2271,1.23313,1.22127,1.2271,941723.46638383,0
+SO.US,D,19850627,000000,1.21525,1.2271,1.21525,1.22127,1390381.9332615,0
+SO.US,D,19850628,000000,1.22127,1.2271,1.22127,1.2271,269672.09177045,0
+SO.US,D,19850701,000000,1.22127,1.2271,1.21525,1.22127,509167.7437399,0
+SO.US,D,19850702,000000,1.22127,1.2271,1.22127,1.22127,620697.51105406,0
+SO.US,D,19850703,000000,1.2271,1.23313,1.22127,1.2271,1343602.6895655,0
+SO.US,D,19850705,000000,1.22127,1.23313,1.22127,1.2271,1284794.2329089,0
+SO.US,D,19850708,000000,1.23313,1.25082,1.2271,1.25082,528824.40992779,0
+SO.US,D,19850709,000000,1.23877,1.25082,1.23877,1.23877,727138.19383276,0
+SO.US,D,19850710,000000,1.23877,1.26248,1.23877,1.25082,812738.94167797,0
+SO.US,D,19850711,000000,1.25082,1.2686,1.25082,1.25665,960376.92646131,0
+SO.US,D,19850712,000000,1.25665,1.27433,1.25665,1.27433,1513609.5982876,0
+SO.US,D,19850715,000000,1.27433,1.28017,1.2686,1.27433,567982.37397262,0
+SO.US,D,19850716,000000,1.27433,1.28017,1.27433,1.27433,547476.84107593,0
+SO.US,D,19850717,000000,1.27433,1.28017,1.2686,1.2686,318485.52877942,0
+SO.US,D,19850718,000000,1.2686,1.27433,1.26248,1.26248,1091899.8198588,0
+SO.US,D,19850719,000000,1.25665,1.26248,1.23877,1.23877,1440220.1838971,0
+SO.US,D,19850722,000000,1.23313,1.23877,1.2271,1.23313,500361.13748456,0
+SO.US,D,19850723,000000,1.22127,1.2271,1.17997,1.1858,865116.58993457,0
+SO.US,D,19850724,000000,1.1858,1.19172,1.15022,1.15022,652220.81936635,0
+SO.US,D,19850725,000000,1.15022,1.17433,1.15022,1.17433,497813.5084288,0
+SO.US,D,19850726,000000,1.16238,1.1858,1.15635,1.17997,1473777.6855225,0
+SO.US,D,19850729,000000,1.17997,1.1858,1.14468,1.15635,4006912.2136115,0
+SO.US,D,19850730,000000,1.15635,1.1683,1.15635,1.15635,389164.74327787,0
+SO.US,D,19850731,000000,1.15635,1.21525,1.15635,1.17997,446793.01797693,0
+SO.US,D,19850801,000000,1.1683,1.19755,1.1683,1.19755,603071.95139124,0
+SO.US,D,19850802,000000,1.19755,1.20358,1.1683,1.1683,225599.96117866,0
+SO.US,D,19850805,000000,1.16238,1.16238,1.14468,1.15022,320518.69316319,0
+SO.US,D,19850806,000000,1.1269,1.15635,1.12088,1.13283,677649.77917411,0
+SO.US,D,19850807,000000,1.13283,1.14468,1.12088,1.1269,723415.52746615,0
+SO.US,D,19850808,000000,1.1269,1.16238,1.12088,1.16238,843247.72565707,0
+SO.US,D,19850809,000000,1.15635,1.1683,1.15635,1.1683,237804.0921279,0
+SO.US,D,19850812,000000,1.16238,1.16238,1.14468,1.15635,167289.50632451,0
+SO.US,D,19850813,000000,1.15022,1.15635,1.15022,1.15635,214411.38349193,0
+SO.US,D,19850814,000000,1.15022,1.17997,1.15022,1.15635,389672.00544445,0
+SO.US,D,19850815,000000,1.16238,1.1683,1.15635,1.16238,249163.47208573,0
+SO.US,D,19850816,000000,1.15635,1.16238,1.13283,1.13283,724602.91192914,0
+SO.US,D,19850819,000000,1.13283,1.15635,1.13283,1.14468,343744.71524543,0
+SO.US,D,19850820,000000,1.14468,1.16238,1.13283,1.15022,523066.52131873,0
+SO.US,D,19850821,000000,1.15022,1.16238,1.15022,1.16238,237469.6900911,0
+SO.US,D,19850822,000000,1.16238,1.1683,1.15635,1.15635,213569.71928854,0
+SO.US,D,19850823,000000,1.15635,1.1683,1.15635,1.16238,193735.04832415,0
+SO.US,D,19850826,000000,1.16238,1.1683,1.13283,1.14468,3311971.2768114,0
+SO.US,D,19850827,000000,1.15022,1.15635,1.14468,1.15635,385437.96119388,0
+SO.US,D,19850828,000000,1.15635,1.17997,1.15022,1.17997,653755.98194761,0
+SO.US,D,19850829,000000,1.1683,1.17997,1.16238,1.1683,144917.49559779,0
+SO.US,D,19850830,000000,1.1683,1.1683,1.15022,1.16238,395095.49201671,0
+SO.US,D,19850903,000000,1.15022,1.16238,1.14468,1.15635,519507.45471782,0
+SO.US,D,19850904,000000,1.14468,1.15635,1.14468,1.15635,420523.42289513,0
+SO.US,D,19850905,000000,1.14468,1.14468,1.13283,1.14468,783414.45537381,0
+SO.US,D,19850906,000000,1.13283,1.14468,1.1269,1.13283,924774.94222936,0
+SO.US,D,19850909,000000,1.13283,1.13283,1.11495,1.13283,454929.79122933,0
+SO.US,D,19850910,000000,1.13283,1.14468,1.12088,1.13283,1199189.3693464,0
+SO.US,D,19850911,000000,1.13283,1.13283,1.12088,1.1269,1483100.8143085,0
+SO.US,D,19850912,000000,1.1269,1.1269,1.10911,1.10911,568833.29854011,0
+SO.US,D,19850913,000000,1.11495,1.12088,1.0856,1.09727,728833.86939168,0
+SO.US,D,19850916,000000,1.09727,1.10911,1.09133,1.10911,315604.52661621,0
+SO.US,D,19850917,000000,1.10911,1.11495,1.09133,1.11495,448489.72246521,0
+SO.US,D,19850918,000000,1.11495,1.11495,1.09727,1.11495,579171.98058868,0
+SO.US,D,19850919,000000,1.11495,1.12088,1.10911,1.12088,960200.97954349,0
+SO.US,D,19850920,000000,1.11495,1.12088,1.10911,1.10911,1142240.1880144,0
+SO.US,D,19850923,000000,1.11495,1.12088,1.10911,1.12088,338996.20632284,0
+SO.US,D,19850924,000000,1.11495,1.11495,1.09133,1.09727,257129.44306702,0
+SO.US,D,19850925,000000,1.09727,1.10911,1.07393,1.09133,523744.58575643,0
+SO.US,D,19850926,000000,1.09133,1.09133,1.07976,1.07976,1241392.9642493,0
+SO.US,D,19850930,000000,1.09133,1.10911,1.07976,1.10911,989523.40798896,0
+SO.US,D,19851001,000000,1.09727,1.11495,1.0856,1.10911,415268.68073529,0
+SO.US,D,19851002,000000,1.11495,1.12088,1.10911,1.10911,308145.81780151,0
+SO.US,D,19851003,000000,1.11495,1.1269,1.10911,1.1269,368315.54798027,0
+SO.US,D,19851004,000000,1.12088,1.1269,1.11495,1.1269,939184.06876283,0
+SO.US,D,19851007,000000,1.1269,1.13283,1.10911,1.12088,1172752.0587815,0
+SO.US,D,19851008,000000,1.11495,1.12088,1.11495,1.11495,383403.76788077,0
+SO.US,D,19851009,000000,1.11495,1.1269,1.10911,1.12088,1511910.8359407,0
+SO.US,D,19851010,000000,1.12088,1.12088,1.11495,1.12088,180684.10852478,0
+SO.US,D,19851011,000000,1.12088,1.12088,1.10911,1.11495,333062.37079595,0
+SO.US,D,19851014,000000,1.12088,1.1269,1.11495,1.12088,884606.56956873,0
+SO.US,D,19851015,000000,1.12088,1.1269,1.10911,1.11495,1538351.2332936,0
+SO.US,D,19851016,000000,1.12088,1.12088,1.10911,1.11495,366964.56375159,0
+SO.US,D,19851017,000000,1.11495,1.1269,1.10911,1.12088,906128.6846573,0
+SO.US,D,19851018,000000,1.12088,1.1269,1.12088,1.1269,811042.2371897,0
+SO.US,D,19851021,000000,1.1269,1.13283,1.12088,1.13283,1155972.2790394,0
+SO.US,D,19851022,000000,1.13283,1.15022,1.11495,1.15022,2027190.419984,0
+SO.US,D,19851023,000000,1.15022,1.1683,1.14468,1.16238,1285301.4950756,0
+SO.US,D,19851024,000000,1.16238,1.1683,1.15635,1.16238,1830567.1669911,0
+SO.US,D,19851025,000000,1.16238,1.16238,1.15022,1.16238,1759377.6035381,0
+SO.US,D,19851028,000000,1.16238,1.1683,1.15635,1.1683,7564657.6692495,0
+SO.US,D,19851029,000000,1.17433,1.17997,1.16238,1.17433,1481915.4877042,0
+SO.US,D,19851030,000000,1.17997,1.19172,1.17433,1.1858,768669.8978742,0
+SO.US,D,19851031,000000,1.19172,1.19172,1.17433,1.1858,396959.91198804,0
+SO.US,D,19851101,000000,1.1858,1.19755,1.17997,1.19755,591204.28033748,0
+SO.US,D,19851104,000000,1.19172,1.19755,1.1858,1.19172,382215.35448845,0
+SO.US,D,19851105,000000,1.19172,1.19755,1.1858,1.19172,323907.98642234,0
+SO.US,D,19851106,000000,1.1858,1.19172,1.17433,1.1858,727480.82730431,0
+SO.US,D,19851107,000000,1.19172,1.19172,1.17997,1.1858,1590050.8171124,0
+SO.US,D,19851108,000000,1.1858,1.19755,1.17997,1.19172,479844.28636509,0
+SO.US,D,19851111,000000,1.19755,1.22127,1.19172,1.21525,836809.71475164,0
+SO.US,D,19851112,000000,1.22127,1.25665,1.21525,1.25082,1847516.720075,0
+SO.US,D,19851113,000000,1.25082,1.25082,1.23877,1.24478,1372083.4538076,0
+SO.US,D,19851114,000000,1.23877,1.25665,1.2271,1.25082,677477.94797367,0
+SO.US,D,19851115,000000,1.25082,1.25665,1.23877,1.23877,419165.23616104,0
+SO.US,D,19851118,000000,1.23877,1.24478,1.2271,1.23877,669514.03485106,0
+SO.US,D,19851119,000000,1.24478,1.24478,1.23877,1.23877,337812.93757723,0
+SO.US,D,19851120,000000,1.23877,1.25082,1.2271,1.24478,215426.93675447,0
+SO.US,D,19851121,000000,1.25082,1.25665,1.24478,1.25665,499340.43957531,0
+SO.US,D,19851122,000000,1.25082,1.25665,1.23877,1.24478,274414.42711697,0
+SO.US,D,19851125,000000,1.23877,1.24478,1.2271,1.2271,309330.11547646,0
+SO.US,D,19851126,000000,1.23877,1.23877,1.21525,1.22127,502562.01735139,0
+SO.US,D,19851127,000000,1.22127,1.25082,1.20952,1.24478,601550.16489146,0
+SO.US,D,19851129,000000,1.24478,1.2686,1.24478,1.25665,673410.59027681,0
+SO.US,D,19851202,000000,1.25665,1.2686,1.24478,1.25082,692396.3945324,0
+SO.US,D,19851203,000000,1.25082,1.25082,1.19172,1.24478,686630.27448859,0
+SO.US,D,19851204,000000,1.25082,1.27433,1.19172,1.27433,1644124.1409281,0
+SO.US,D,19851205,000000,1.27433,1.28017,1.25082,1.25665,956132.59291728,0
+SO.US,D,19851206,000000,1.25082,1.25665,1.23877,1.24478,650866.74834965,0
+SO.US,D,19851209,000000,1.23877,1.25665,1.23877,1.25665,727824.48970521,0
+SO.US,D,19851210,000000,1.2686,1.2686,1.25665,1.25665,2356008.4572359,0
+SO.US,D,19851211,000000,1.2686,1.29805,1.25665,1.28638,1373606.2692367,0
+SO.US,D,19851212,000000,1.28638,1.30398,1.28017,1.28017,824267.06604821,0
+SO.US,D,19851213,000000,1.28638,1.30398,1.28638,1.29805,743581.51367931,0
+SO.US,D,19851216,000000,1.29805,1.33324,1.29805,1.32177,903255.91392884,0
+SO.US,D,19851217,000000,1.32177,1.33945,1.32177,1.33945,1113429.1374528,0
+SO.US,D,19851218,000000,1.34528,1.35112,1.33324,1.34528,648328.37965799,0
+SO.US,D,19851219,000000,1.33945,1.34528,1.31583,1.33324,744090.83370459,0
+SO.US,D,19851220,000000,1.33324,1.38066,1.30971,1.33945,654938.22176388,0
+SO.US,D,19851223,000000,1.32177,1.33945,1.30398,1.30971,428150.87612225,0
+SO.US,D,19851224,000000,1.29805,1.30398,1.28017,1.28017,294244.98236399,0
+SO.US,D,19851226,000000,1.28017,1.29805,1.28017,1.28017,375944.03013673,0
+SO.US,D,19851227,000000,1.28017,1.29805,1.27433,1.28017,217464.2168556,0
+SO.US,D,19851230,000000,1.28638,1.29805,1.28017,1.28638,409671.3051039,0
+SO.US,D,19851231,000000,1.28017,1.30398,1.28017,1.29805,718670.10533159,0
+SO.US,D,19860102,000000,1.28017,1.28638,1.27433,1.28638,920369.06677834,0
+SO.US,D,19860103,000000,1.28017,1.28638,1.2686,1.28017,1322757.6099853,0
+SO.US,D,19860106,000000,1.28638,1.29805,1.27433,1.28638,580018.7894388,0
+SO.US,D,19860107,000000,1.28638,1.31583,1.28638,1.30971,449843.79348191,0
+SO.US,D,19860108,000000,1.31583,1.32177,1.28638,1.29805,919177.56659798,0
+SO.US,D,19860109,000000,1.28017,1.30398,1.24478,1.25665,2017012.2509131,0
+SO.US,D,19860110,000000,1.27433,1.28638,1.25665,1.28017,707651.30098664,0
+SO.US,D,19860113,000000,1.27433,1.28638,1.2686,1.28638,791721.00196797,0
+SO.US,D,19860114,000000,1.28638,1.29805,1.2686,1.28017,458147.25328803,0
+SO.US,D,19860115,000000,1.29805,1.29805,1.28638,1.28638,1881416.855172,0
+SO.US,D,19860116,000000,1.29805,1.29805,1.28638,1.28638,396119.276714,0
+SO.US,D,19860117,000000,1.29805,1.29805,1.28638,1.28638,373908.80789429,0
+SO.US,D,19860120,000000,1.28638,1.29805,1.28638,1.28638,347804.87043687,0
+SO.US,D,19860121,000000,1.28638,1.29805,1.27433,1.27433,1398520.7643725,0
+SO.US,D,19860122,000000,1.27433,1.28017,1.2686,1.27433,1644293.9142698,0
+SO.US,D,19860123,000000,1.27433,1.28638,1.2686,1.27433,724937.31396593,0
+SO.US,D,19860124,000000,1.28017,1.28638,1.27433,1.28017,503746.31502634,0
+SO.US,D,19860127,000000,1.28017,1.30398,1.28017,1.29805,4020476.5891536,0
+SO.US,D,19860128,000000,1.30971,1.31583,1.28638,1.30971,2118712.6562039,0
+SO.US,D,19860129,000000,1.30971,1.33324,1.30971,1.3274,5961213.2788661,0
+SO.US,D,19860130,000000,1.31583,1.3274,1.30971,1.30971,401369.90315646,0
+SO.US,D,19860131,000000,1.30971,1.3274,1.30398,1.30971,434590.94488637,0
+SO.US,D,19860203,000000,1.30971,1.3274,1.30398,1.30971,3198410.4029721,0
+SO.US,D,19860204,000000,1.33324,1.33324,1.30971,1.3274,1292249.8549356,0
+SO.US,D,19860205,000000,1.31583,1.3274,1.30971,1.3274,1881416.855172,0
+SO.US,D,19860206,000000,1.3274,1.3274,1.30971,1.3274,337294.35718786,0
+SO.US,D,19860207,000000,1.31583,1.3274,1.28638,1.31583,1572256.5130373,0
+SO.US,D,19860210,000000,1.30971,1.31583,1.30971,1.31583,518487.78573791,0
+SO.US,D,19860211,000000,1.31583,1.3274,1.30971,1.30971,406622.58745761,0
+SO.US,D,19860212,000000,1.31583,1.31583,1.30971,1.30971,395095.49201671,0
+SO.US,D,19860213,000000,1.31583,1.31583,1.30971,1.30971,556118.81863622,0
+SO.US,D,19860214,000000,1.31583,1.39825,1.30971,1.33945,1983111.0868867,0
+SO.US,D,19860218,000000,1.34528,1.3689,1.33945,1.3689,1051391.9005146,0
+SO.US,D,19860219,000000,1.35685,1.3689,1.34528,1.34528,2396694.3813565,0
+SO.US,D,19860220,000000,1.34528,1.38066,1.34528,1.38066,2188207.5730274,0
+SO.US,D,19860221,000000,1.38066,1.39252,1.3689,1.39252,1690223.2623275,0
+SO.US,D,19860224,000000,1.38639,1.39825,1.38066,1.38639,1020370.7097222,0
+SO.US,D,19860225,000000,1.39252,1.39252,1.35685,1.3689,989356.72143524,0
+SO.US,D,19860226,000000,1.36307,1.3689,1.35685,1.36307,378147.9967916,0
+SO.US,D,19860227,000000,1.3689,1.38639,1.35685,1.38066,505444.04844394,0
+SO.US,D,19860228,000000,1.39825,1.4101,1.36307,1.38066,1272755.759584,0
+SO.US,D,19860303,000000,1.38066,1.38066,1.35685,1.3689,2067863.9969525,0
+SO.US,D,19860304,000000,1.3689,1.39252,1.3689,1.3689,2491610.026553,0
+SO.US,D,19860305,000000,1.3689,1.3689,1.33945,1.35685,3403507.9180421,0
+SO.US,D,19860306,000000,1.3689,1.3689,1.34528,1.34528,1076139.7090967,0
+SO.US,D,19860307,000000,1.34528,1.36307,1.34528,1.35685,806300.93077252,0
+SO.US,D,19860310,000000,1.36307,1.3689,1.35685,1.36307,1437336.0949458,0
+SO.US,D,19860311,000000,1.36307,1.39825,1.36307,1.39252,1949221.2410833,0
+SO.US,D,19860312,000000,1.39252,1.4101,1.38639,1.39252,1323431.5587058,0
+SO.US,D,19860313,000000,1.38066,1.41584,1.3689,1.39825,3117057.0754591,0
+SO.US,D,19860314,000000,1.4101,1.41584,1.39825,1.41584,1066646.8069689,0
+SO.US,D,19860317,000000,1.41584,1.42177,1.39252,1.39825,909017.91825526,0
+SO.US,D,19860318,000000,1.39825,1.4101,1.39825,1.39825,811042.2371897,0
+SO.US,D,19860319,000000,1.4101,1.41584,1.38639,1.39252,1561748.057647,0
+SO.US,D,19860320,000000,1.38639,1.39825,1.3274,1.3689,3259434.1445065,0
+SO.US,D,19860321,000000,1.38066,1.38639,1.35685,1.36307,1404114.0242865,0
+SO.US,D,19860324,000000,1.3689,1.38639,1.36307,1.38066,2964504.9241287,0
+SO.US,D,19860325,000000,1.3689,1.39825,1.3689,1.39825,393915.31005914,0
+SO.US,D,19860326,000000,1.39825,1.41584,1.39252,1.41584,1212918.3735834,0
+SO.US,D,19860327,000000,1.41584,1.42779,1.39825,1.42779,1100890.6044667,0
+SO.US,D,19860331,000000,1.42177,1.45743,1.41584,1.45743,620021.50447504,0
+SO.US,D,19860401,000000,1.45743,1.47503,1.42779,1.44568,1071726.6311403,0
+SO.US,D,19860402,000000,1.44568,1.44568,1.4101,1.42779,598998.42011832,0
+SO.US,D,19860403,000000,1.42779,1.43975,1.39825,1.42177,978846.20818621,0
+SO.US,D,19860404,000000,1.42779,1.42779,1.38639,1.39825,887319.85624887,0
+SO.US,D,19860407,000000,1.38066,1.38066,1.30971,1.38066,1130712.063644,0
+SO.US,D,19860408,000000,1.38639,1.41584,1.38066,1.4101,1915319.0481275,0
+SO.US,D,19860409,000000,1.4101,1.42177,1.39252,1.39825,489171.5308685,0
+SO.US,D,19860410,000000,1.4101,1.42177,1.39825,1.41584,520524.03690969,0
+SO.US,D,19860411,000000,1.42177,1.42779,1.39825,1.41584,750365.24484434,0
+SO.US,D,19860414,000000,1.41584,1.42779,1.39825,1.42779,847144.28108283,0
+SO.US,D,19860415,000000,1.42779,1.45743,1.42177,1.45151,962910.15050625,0
+SO.US,D,19860416,000000,1.45151,1.48689,1.44568,1.48689,477302.8308854,0
+SO.US,D,19860417,000000,1.48105,1.48689,1.47503,1.48105,607134.16444137,0
+SO.US,D,19860418,000000,1.48105,1.48105,1.45151,1.46901,508661.51050265,0
+SO.US,D,19860421,000000,1.45743,1.48689,1.45151,1.48689,556459.39424909,0
+SO.US,D,19860422,000000,1.48689,1.48689,1.44568,1.47503,591033.47806637,0
+SO.US,D,19860423,000000,1.46901,1.46901,1.42779,1.45743,750698.6179518,0
+SO.US,D,19860424,000000,1.45743,1.45743,1.41584,1.42779,1037829.5828314,0
+SO.US,D,19860425,000000,1.42779,1.43975,1.4101,1.41584,7212107.3766781,0
+SO.US,D,19860428,000000,1.4101,1.42177,1.38639,1.39825,3474693.3657779,0
+SO.US,D,19860429,000000,1.39252,1.39825,1.33324,1.39252,3959452.8476193,0
+SO.US,D,19860430,000000,1.38639,1.39252,1.35685,1.3689,2864506.3679728,0
+SO.US,D,19860501,000000,1.35685,1.38066,1.34528,1.35685,1090381.1201472,0
+SO.US,D,19860502,000000,1.34528,1.3689,1.33945,1.34528,1216138.9224301,0
+SO.US,D,19860505,000000,1.34528,1.3689,1.34528,1.36307,619853.78899198,0
+SO.US,D,19860506,000000,1.36307,1.3689,1.32177,1.34528,1476831.5478154,0
+SO.US,D,19860507,000000,1.33945,1.33945,1.23877,1.33324,1266990.6684695,0
+SO.US,D,19860508,000000,1.33324,1.34528,1.32177,1.33324,1229196.0358056,0
+SO.US,D,19860509,000000,1.33324,1.33945,1.31583,1.33945,703411.08315999,0
+SO.US,D,19860512,000000,1.33945,1.33945,1.31583,1.32177,845790.21006612,0
+SO.US,D,19860513,000000,1.33324,1.33324,1.28638,1.28638,2344146.9597581,0
+SO.US,D,19860514,000000,1.30398,1.32177,1.30398,1.31583,1095118.3108469,0
+SO.US,D,19860515,000000,1.32177,1.32177,1.25082,1.30398,952571.46845768,0
+SO.US,D,19860516,000000,1.30398,1.30971,1.28638,1.29222,608157.94913866,0
+SO.US,D,19860519,000000,1.29222,1.30398,1.28638,1.30398,430520.50040148,0
+SO.US,D,19860520,000000,1.30398,1.35685,1.28638,1.30398,396288.02112641,0
+SO.US,D,19860521,000000,1.30398,1.30398,1.28638,1.30398,442046.56691304,0
+SO.US,D,19860522,000000,1.30398,1.33945,1.28638,1.33945,1654801.3407308,0
+SO.US,D,19860523,000000,1.33945,1.33945,1.31583,1.33324,658156.71275193,0
+SO.US,D,19860527,000000,1.33945,1.39252,1.33945,1.3689,921557.48017066,0
+SO.US,D,19860528,000000,1.36307,1.42177,1.35685,1.36307,882739.06280936,0
+SO.US,D,19860529,000000,1.3689,1.3689,1.34528,1.36307,627987.47545634,0
+SO.US,D,19860530,000000,1.35685,1.36307,1.33324,1.34528,1531067.4424673,0
+SO.US,D,19860602,000000,1.35685,1.35685,1.31583,1.33324,539343.15461156,0
+SO.US,D,19860603,000000,1.32177,1.33324,1.32177,1.32177,555443.84098656,0
+SO.US,D,19860604,000000,1.32177,1.33945,1.30398,1.31583,722392.77169821,0
+SO.US,D,19860605,000000,1.31583,1.35685,1.31583,1.35685,497813.5084288,0
+SO.US,D,19860606,000000,1.34528,1.34528,1.32177,1.33945,687475.02548002,0
+SO.US,D,19860609,000000,1.32177,1.33324,1.30398,1.30398,476793.51086011,0
+SO.US,D,19860610,000000,1.30971,1.30971,1.29222,1.30398,1400381.0686264,0
+SO.US,D,19860611,000000,1.29222,1.30398,1.28017,1.28017,1165801.6410626,0
+SO.US,D,19860612,000000,1.2686,1.29222,1.26248,1.29222,1200209.0383263,0
+SO.US,D,19860613,000000,1.30398,1.35685,1.30398,1.35685,1270717.4505535,0
+SO.US,D,19860616,000000,1.36307,1.3689,1.33945,1.36307,636801.28421708,0
+SO.US,D,19860617,000000,1.35685,1.38066,1.35685,1.3689,568322.94958548,0
+SO.US,D,19860618,000000,1.36307,1.38639,1.36307,1.38639,347638.18388314,0
+SO.US,D,19860619,000000,1.38639,1.38639,1.3689,1.38066,575614.97184644,0
+SO.US,D,19860620,000000,1.38639,1.39825,1.38066,1.39825,955454.52847958,0
+SO.US,D,19860623,000000,1.39825,1.4101,1.38639,1.39825,1030372.9318754,0
+SO.US,D,19860624,000000,1.39825,1.43343,1.38639,1.42177,931895.13328989,0
+SO.US,D,19860625,000000,1.41584,1.44568,1.41584,1.43343,818840.49268792,0
+SO.US,D,19860626,000000,1.43343,1.43975,1.41584,1.43975,1150207.187925,0
+SO.US,D,19860627,000000,1.44568,1.44568,1.42177,1.44568,454755.90217019,0
+SO.US,D,19860630,000000,1.43975,1.45151,1.43343,1.44568,545779.10765832,0
+SO.US,D,19860701,000000,1.43343,1.45151,1.43343,1.44568,795109.26629777,0
+SO.US,D,19860702,000000,1.44568,1.45151,1.43343,1.44568,1255465.6308874,0
+SO.US,D,19860703,000000,1.45151,1.45151,1.43343,1.43975,676291.59244003,0
+SO.US,D,19860707,000000,1.43975,1.43975,1.42177,1.43343,1659210.3029698,0
+SO.US,D,19860708,000000,1.42177,1.43975,1.42177,1.43975,541544.03447838,0
+SO.US,D,19860709,000000,1.43343,1.46327,1.43343,1.46327,690016.48095972,0
+SO.US,D,19860710,000000,1.45151,1.47503,1.43975,1.46901,698670.80567216,0
+SO.US,D,19860711,000000,1.47503,1.49272,1.46901,1.49272,1633616.7144671,0
+SO.US,D,19860714,000000,1.49272,1.52226,1.47503,1.52226,1373606.2692367,0
+SO.US,D,19860715,000000,1.52226,1.52226,1.47503,1.50438,1440726.4171343,0
+SO.US,D,19860716,000000,1.50438,1.51634,1.49272,1.50438,1279367.6595487,0
+SO.US,D,19860717,000000,1.50438,1.50438,1.49272,1.49272,892741.28496244,0
+SO.US,D,19860718,000000,1.49272,1.52226,1.48689,1.51634,784268.46672932,0
+SO.US,D,19860721,000000,1.51634,1.528,1.50438,1.52226,891555.95835814,0
+SO.US,D,19860722,000000,1.52226,1.5517,1.51634,1.5517,887319.85624887,0
+SO.US,D,19860723,000000,1.5517,1.55744,1.54588,1.55744,669682.77926348,0
+SO.US,D,19860724,000000,1.5517,1.55744,1.54588,1.5517,659680.55711039,0
+SO.US,D,19860725,000000,1.5517,1.59301,1.5517,1.57523,2050914.4438686,0
+SO.US,D,19860728,000000,1.5695,1.57523,1.54004,1.54588,10742732.312667,0
+SO.US,D,19860729,000000,1.54004,1.54004,1.49272,1.54004,2628903.1557117,0
+SO.US,D,19860730,000000,1.528,1.54004,1.51634,1.528,1645140.7231198,0
+SO.US,D,19860731,000000,1.528,1.528,1.51634,1.528,609005.78691811,0
+SO.US,D,19860801,000000,1.52226,1.528,1.51634,1.52226,665447.70608355,0
+SO.US,D,19860804,000000,1.52226,1.52226,1.49272,1.50438,1319366.2588675,0
+SO.US,D,19860805,000000,1.50438,1.52226,1.47503,1.51634,822566.24584257,0
+SO.US,D,19860806,000000,1.51634,1.51634,1.49272,1.51634,443064.17803426,0
+SO.US,D,19860807,000000,1.50438,1.528,1.50438,1.528,1215293.1425093,0
+SO.US,D,19860808,000000,1.52226,1.54588,1.52226,1.528,1214103.7001877,0
+SO.US,D,19860811,000000,1.54588,1.5695,1.54004,1.56366,1541407.1534453,0
+SO.US,D,19860812,000000,1.56366,1.5695,1.54588,1.56366,1244448.8844011,0
+SO.US,D,19860813,000000,1.56366,1.58709,1.54588,1.58709,964272.45295772,0
+SO.US,D,19860814,000000,1.58709,1.61683,1.57523,1.59933,1221733.2112736,0
+SO.US,D,19860815,000000,1.59933,1.61683,1.59301,1.59933,791040.87967158,0
+SO.US,D,19860818,000000,1.59933,1.61071,1.57523,1.61071,1454797.0259135,0
+SO.US,D,19860819,000000,1.61683,1.62849,1.59933,1.62256,1120207.7239711,0
+SO.US,D,19860820,000000,1.62256,1.68728,1.61683,1.6694,1745821.4594308,0
+SO.US,D,19860821,000000,1.67552,1.68728,1.65211,1.66377,1125122.9194474,0
+SO.US,D,19860822,000000,1.65211,1.6694,1.65211,1.6694,867991.41852172,0
+SO.US,D,19860825,000000,1.65211,1.66377,1.64617,1.64617,623578.51321728,0
+SO.US,D,19860826,000000,1.64617,1.68728,1.64617,1.67552,1178174.5164244,0
+SO.US,D,19860827,000000,1.67552,1.69322,1.66377,1.67552,734595.87371812,0
+SO.US,D,19860828,000000,1.67552,1.67552,1.66377,1.6694,578835.52069319,0
+SO.US,D,19860829,000000,1.66377,1.67552,1.66377,1.67552,975452.79920968,0
+SO.US,D,19860902,000000,1.67552,1.67552,1.62849,1.63996,944607.55533508,0
+SO.US,D,19860903,000000,1.62849,1.64617,1.61071,1.62849,810362.11489332,0
+SO.US,D,19860904,000000,1.62256,1.64617,1.61071,1.64617,1694973.8291088,0
+SO.US,D,19860905,000000,1.62849,1.62849,1.59301,1.61071,553070.10098994,0
+SO.US,D,19860908,000000,1.59933,1.59933,1.5517,1.56366,1153264.137006,0
+SO.US,D,19860909,000000,1.56366,1.58709,1.5517,1.56366,1299365.9302787,0
+SO.US,D,19860910,000000,1.5695,1.5695,1.54588,1.54588,513914.1948038,0
+SO.US,D,19860911,000000,1.54588,1.5517,1.46901,1.47503,1949221.2410833,0
+SO.US,D,19860912,000000,1.47503,1.49272,1.42779,1.44568,1516830.1471344,0
+SO.US,D,19860915,000000,1.44568,1.48105,1.43975,1.48105,785107.04414469,0
+SO.US,D,19860916,000000,1.48105,1.49272,1.46901,1.49272,1583442.0039359,0
+SO.US,D,19860917,000000,1.49272,1.52226,1.49272,1.49845,743074.25151272,0
+SO.US,D,19860918,000000,1.50438,1.50438,1.47503,1.48105,846127.69889095,0
+SO.US,D,19860919,000000,1.49272,1.49272,1.46901,1.48105,757821.89580036,0
+SO.US,D,19860922,000000,1.48105,1.49845,1.47503,1.49845,559509.14082473,0
+SO.US,D,19860923,000000,1.50438,1.52226,1.49845,1.50438,930371.28893142,0
+SO.US,D,19860924,000000,1.51634,1.54004,1.50438,1.528,653412.31954671,0
+SO.US,D,19860925,000000,1.528,1.528,1.49272,1.49845,333568.60403321,0
+SO.US,D,19860926,000000,1.49272,1.51634,1.49272,1.49845,906640.06254127,0
+SO.US,D,19860929,000000,1.50438,1.50438,1.48105,1.49272,1156647.2566891,0
+SO.US,D,19860930,000000,1.49272,1.51634,1.48105,1.49845,620189.21995812,0
+SO.US,D,19861001,000000,1.50438,1.528,1.49845,1.51634,671381.54161044,0
+SO.US,D,19861002,000000,1.51634,1.51634,1.49845,1.51634,442895.43362184,0
+SO.US,D,19861003,000000,1.52226,1.54004,1.50438,1.528,485778.12189196,0
+SO.US,D,19861006,000000,1.528,1.54004,1.51634,1.52226,780365.73772751,0
+SO.US,D,19861007,000000,1.52226,1.528,1.49272,1.49272,465103.84458286,0
+SO.US,D,19861008,000000,1.49272,1.51634,1.49272,1.51634,785444.53296953,0
+SO.US,D,19861009,000000,1.51634,1.52226,1.49845,1.50438,497476.01960397,0
+SO.US,D,19861010,000000,1.50438,1.51634,1.49845,1.50438,493069.11522359,0
+SO.US,D,19861013,000000,1.50438,1.528,1.49845,1.50438,445780.55150243,0
+SO.US,D,19861014,000000,1.528,1.528,1.51634,1.52226,1231056.3400595,0
+SO.US,D,19861015,000000,1.52226,1.54588,1.50438,1.54004,877822.83840371,0
+SO.US,D,19861016,000000,1.54004,1.5517,1.528,1.5517,594252.99798376,0
+SO.US,D,19861017,000000,1.54588,1.5517,1.54004,1.5517,1004609.5700308,0
+SO.US,D,19861020,000000,1.5517,1.5517,1.528,1.5517,852911.43005598,0
+SO.US,D,19861021,000000,1.5517,1.5695,1.5517,1.5695,488319.57737167,0
+SO.US,D,19861022,000000,1.5695,1.5695,1.5517,1.5695,822057.95474662,0
+SO.US,D,19861023,000000,1.5695,1.58709,1.56366,1.58709,1442754.4368713,0
+SO.US,D,19861024,000000,1.57523,1.59301,1.5695,1.57523,1690223.2623275,0
+SO.US,D,19861027,000000,1.57523,1.58709,1.5695,1.5695,3050950.4229654,0
+SO.US,D,19861028,000000,1.55744,1.56366,1.54004,1.55744,4610327.8274037,0
+SO.US,D,19861029,000000,1.55744,1.58155,1.53402,1.53402,2372962.1260371,0
+SO.US,D,19861030,000000,1.60487,1.61683,1.58709,1.61683,1898366.4082558,0
+SO.US,D,19861031,000000,1.61683,1.62849,1.58709,1.62849,623414.91345157,0
+SO.US,D,19861103,000000,1.61683,1.63423,1.56366,1.62849,796974.71519845,0
+SO.US,D,19861104,000000,1.62849,1.62849,1.61071,1.61071,1173942.5300325,0
+SO.US,D,19861105,000000,1.61071,1.63423,1.61071,1.62849,1073426.4224166,0
+SO.US,D,19861106,000000,1.62849,1.62849,1.59301,1.61683,798161.07073209,0
+SO.US,D,19861107,000000,1.61683,1.62849,1.61071,1.62849,992913.73017746,0
+SO.US,D,19861110,000000,1.61683,1.62849,1.61071,1.62849,674765.69022287,0
+SO.US,D,19861111,000000,1.62849,1.62849,1.61071,1.62849,403060.43406867,0
+SO.US,D,19861112,000000,1.62849,1.63423,1.61683,1.62849,603238.63794497,0
+SO.US,D,19861113,000000,1.61683,1.63423,1.60487,1.61683,1711924.4111219,0
+SO.US,D,19861114,000000,1.60487,1.61683,1.60487,1.61071,1949221.2410833,0
+SO.US,D,19861117,000000,1.61071,1.61683,1.58709,1.60487,742225.38480391,0
+SO.US,D,19861118,000000,1.61683,1.63423,1.59301,1.60487,688497.78124796,0
+SO.US,D,19861119,000000,1.59301,1.61683,1.59301,1.61683,503577.57061392,0
+SO.US,D,19861120,000000,1.61683,1.63996,1.61071,1.63996,1103933.148537,0
+SO.US,D,19861121,000000,1.63423,1.65211,1.61683,1.65211,898501.23143019,0
+SO.US,D,19861124,000000,1.65211,1.68146,1.58709,1.68146,1088508.468741,0
+SO.US,D,19861125,000000,1.67552,1.69914,1.65774,1.68146,682057.71248383,0
+SO.US,D,19861126,000000,1.68146,1.68146,1.65211,1.66377,684603.28368091,0
+SO.US,D,19861128,000000,1.66377,1.67552,1.65774,1.66377,254756.73199975,0
+SO.US,D,19861201,000000,1.65774,1.67552,1.61683,1.67552,884434.73836828,0
+SO.US,D,19861202,000000,1.67552,1.71693,1.65774,1.71693,1881416.855172,0
+SO.US,D,19861203,000000,1.70488,1.71693,1.68146,1.69914,1279367.6595487,0
+SO.US,D,19861204,000000,1.69914,1.70488,1.67552,1.69322,889349.93384459,0
+SO.US,D,19861205,000000,1.69322,1.69322,1.66377,1.67552,462560.33124449,0
+SO.US,D,19861208,000000,1.67552,1.68146,1.65211,1.66377,1426655.808355,0
+SO.US,D,19861209,000000,1.65774,1.66377,1.63423,1.65774,876976.02955359,0
+SO.US,D,19861210,000000,1.65774,1.67552,1.65211,1.67552,750698.6179518,0
+SO.US,D,19861211,000000,1.67552,1.67552,1.63423,1.63996,610698.37568901,0
+SO.US,D,19861212,000000,1.63996,1.65211,1.61683,1.61683,1203599.3605147,0
+SO.US,D,19861215,000000,1.61071,1.63423,1.58709,1.63423,1472256.927952,0
+SO.US,D,19861216,000000,1.63996,1.66377,1.63423,1.66377,999528.71693008,0
+SO.US,D,19861217,000000,1.66377,1.67552,1.61683,1.63996,1023081.9385436,0
+SO.US,D,19861218,000000,1.63996,1.65211,1.62849,1.65211,874777.20754545,0
+SO.US,D,19861219,000000,1.65211,1.65774,1.62849,1.63423,1635477.018721,0
+SO.US,D,19861222,000000,1.63423,1.65211,1.61683,1.63423,1252077.3665576,0
+SO.US,D,19861223,000000,1.63423,1.63996,1.60487,1.61071,1242075.1444045,0
+SO.US,D,19861224,000000,1.61683,1.63423,1.61071,1.62849,986981.95250927,0
+SO.US,D,19861226,000000,1.62849,1.63996,1.61683,1.63996,386625.34565687,0
+SO.US,D,19861229,000000,1.62849,1.63996,1.61071,1.63423,656796.46815916,0
+SO.US,D,19861230,000000,1.62849,1.62849,1.59301,1.61683,634935.83531641,0
+SO.US,D,19861231,000000,1.61683,1.62849,1.60487,1.61071,739346.44049939,0
+SO.US,D,19870102,000000,1.61071,1.66377,1.61071,1.66377,484087.59097976,0
+SO.US,D,19870105,000000,1.65774,1.69914,1.65211,1.69914,1614292.3924573,0
+SO.US,D,19870106,000000,1.69914,1.69914,1.67552,1.69914,881554.76513441,0
+SO.US,D,19870107,000000,1.69322,1.71693,1.69322,1.71693,730195.1429138,0
+SO.US,D,19870108,000000,1.71693,1.72859,1.69914,1.72286,1159703.1768407,0
+SO.US,D,19870109,000000,1.71693,1.74599,1.70488,1.74599,434928.4337112,0
+SO.US,D,19870112,000000,1.74045,1.75192,1.72859,1.75192,1234614.3777311,0
+SO.US,D,19870113,000000,1.75192,1.75192,1.71693,1.75192,694767.047741,0
+SO.US,D,19870114,000000,1.75192,1.75192,1.72859,1.74045,744433.46717615,0
+SO.US,D,19870115,000000,1.74599,1.74599,1.74045,1.74045,503746.31502634,0
+SO.US,D,19870116,000000,1.75192,1.76407,1.74045,1.76407,1241733.5398623,0
+SO.US,D,19870119,000000,1.75192,1.77593,1.72859,1.77593,919525.34471625,0
+SO.US,D,19870120,000000,1.77009,1.79935,1.77009,1.79352,774439.10470605,0
+SO.US,D,19870121,000000,1.79352,1.8113,1.78769,1.79352,823754.65923489,0
+SO.US,D,19870122,000000,1.79352,1.81694,1.78769,1.81694,1078003.1001387,0
+SO.US,D,19870123,000000,1.81694,1.84094,1.77009,1.79935,1813619.6717661,0
+SO.US,D,19870126,000000,1.79935,1.79935,1.77593,1.79352,5745956.1154534,0
+SO.US,D,19870127,000000,1.79352,1.80527,1.76407,1.79352,4966268.4421636,0
+SO.US,D,19870128,000000,1.79352,1.81694,1.77009,1.8113,4034033.7621902,0
+SO.US,D,19870129,000000,1.8113,1.81694,1.74599,1.77009,5627302.0413613,0
+SO.US,D,19870130,000000,1.78156,1.79352,1.76407,1.79352,476793.51086011,0
+SO.US,D,19870202,000000,1.79352,1.81694,1.77009,1.80527,1597850.10154,0
+SO.US,D,19870203,000000,1.8113,1.8113,1.78769,1.78769,546290.48554228,0
+SO.US,D,19870204,000000,1.78769,1.80527,1.78156,1.79352,603071.95139124,0
+SO.US,D,19870205,000000,1.79352,1.79352,1.74599,1.78156,1005288.6633978,0
+SO.US,D,19870206,000000,1.78769,1.79352,1.77009,1.78769,762227.77125138,0
+SO.US,D,19870209,000000,1.78769,1.78769,1.75853,1.76407,1633105.3365831,0
+SO.US,D,19870210,000000,1.75853,1.76407,1.72286,1.74045,926643.47791808,0
+SO.US,D,19870211,000000,1.74045,1.74599,1.72286,1.74045,1122916.8949339,0
+SO.US,D,19870212,000000,1.74599,1.76407,1.71693,1.74045,627647.92877282,0
+SO.US,D,19870213,000000,1.72859,1.76407,1.71693,1.74045,1035969.2785774,0
+SO.US,D,19870217,000000,1.74599,1.75853,1.72286,1.74599,790706.47763477,0
+SO.US,D,19870218,000000,1.76407,1.77009,1.74599,1.76407,1449029.8769404,0
+SO.US,D,19870219,000000,1.76407,1.80527,1.75853,1.78769,622906.62235563,0
+SO.US,D,19870220,000000,1.80527,1.80527,1.74599,1.79352,861722.1520287,0
+SO.US,D,19870223,000000,1.80527,1.80527,1.74599,1.78769,521885.31043182,0
+SO.US,D,19870224,000000,1.78156,1.78769,1.75853,1.77009,362045.2525579,0
+SO.US,D,19870225,000000,1.77009,1.80527,1.76407,1.78156,813757.58172853,0
+SO.US,D,19870226,000000,1.78156,1.78769,1.75853,1.76407,411708.58520502,0
+SO.US,D,19870227,000000,1.75853,1.77009,1.74599,1.76407,531205.35242981,0
+SO.US,D,19870302,000000,1.75853,1.76407,1.74045,1.76407,870707.79198991,0
+SO.US,D,19870303,000000,1.77009,1.78769,1.75853,1.78156,1089187.562108,0
+SO.US,D,19870304,000000,1.78156,1.79352,1.76407,1.79352,511375.82611214,0
+SO.US,D,19870305,000000,1.80527,1.8113,1.78769,1.80527,677138.40129015,0
+SO.US,D,19870306,000000,1.79352,1.79352,1.74599,1.74599,960034.29298976,0
+SO.US,D,19870309,000000,1.72859,1.74045,1.69914,1.71693,713415.36317176,0
+SO.US,D,19870310,000000,1.72286,1.72859,1.69914,1.72859,868842.34308922,0
+SO.US,D,19870311,000000,1.72286,1.72859,1.69322,1.69914,1140041.3660062,0
+SO.US,D,19870312,000000,1.68146,1.69914,1.68146,1.69914,570355.08503989,0
+SO.US,D,19870313,000000,1.69914,1.71693,1.68146,1.69322,968847.07282117,0
+SO.US,D,19870316,000000,1.69322,1.69914,1.63996,1.69914,521885.31043182,0
+SO.US,D,19870317,000000,1.69322,1.69322,1.66377,1.69322,616123.92011996,0
+SO.US,D,19870318,000000,1.69914,1.69914,1.66377,1.68146,1762771.0125147,0
+SO.US,D,19870319,000000,1.68146,1.70488,1.67552,1.70488,1170884.5520221,0
+SO.US,D,19870320,000000,1.71693,1.74045,1.70488,1.72859,1168513.8988134,0
+SO.US,D,19870323,000000,1.74045,1.76407,1.71693,1.76407,1488693.0452932,0
+SO.US,D,19870324,000000,1.76407,1.77009,1.74599,1.75853,766636.73349045,0
+SO.US,D,19870325,000000,1.75853,1.75853,1.74045,1.75853,417644.4785906,0
+SO.US,D,19870326,000000,1.74599,1.76407,1.74599,1.75853,399333.65198467,0
+SO.US,D,19870327,000000,1.75853,1.75853,1.70488,1.71693,621377.63335045,0
+SO.US,D,19870330,000000,1.69914,1.71693,1.67552,1.69322,523914.35909819,0
+SO.US,D,19870331,000000,1.69322,1.71693,1.69322,1.70488,1147153.325632,0
+SO.US,D,19870401,000000,1.69322,1.70488,1.68146,1.69914,1345131.6785707,0
+SO.US,D,19870402,000000,1.69914,1.71693,1.69322,1.70488,1092412.2266721,0
+SO.US,D,19870403,000000,1.69914,1.72859,1.69914,1.72286,972064.53487987,0
+SO.US,D,19870406,000000,1.72286,1.74045,1.72286,1.72859,595616.32936457,0
+SO.US,D,19870407,000000,1.72286,1.72286,1.62849,1.62849,1898366.4082558,0
+SO.US,D,19870408,000000,1.62849,1.63423,1.5517,1.59301,2832292.6480707,0
+SO.US,D,19870409,000000,1.59301,1.59301,1.51021,1.56366,1813619.6717661,0
+SO.US,D,19870410,000000,1.54588,1.56366,1.52226,1.528,1568362.0154702,0
+SO.US,D,19870413,000000,1.52226,1.54588,1.48105,1.48689,1617341.1101035,0
+SO.US,D,19870414,000000,1.45743,1.46327,1.4101,1.43975,1966166.6784496,0
+SO.US,D,19870415,000000,1.47503,1.54588,1.43975,1.54004,1679208.5736999,0
+SO.US,D,19870416,000000,1.54588,1.61683,1.54588,1.59933,2101758.9874027,0
+SO.US,D,19870420,000000,1.61683,1.61683,1.56366,1.61071,701716.4365304,0
+SO.US,D,19870421,000000,1.59301,1.66377,1.58709,1.66377,1088173.0377749,0
+SO.US,D,19870422,000000,1.65211,1.65774,1.59933,1.61071,944437.78199332,0
+SO.US,D,19870423,000000,1.59933,1.63423,1.5695,1.62849,974097.69926363,0
+SO.US,D,19870424,000000,1.61071,1.61071,1.56366,1.56366,702905.87885208,0
+SO.US,D,19870427,000000,1.56366,1.59301,1.52226,1.57523,14444550.512911,0
+SO.US,D,19870428,000000,1.58155,1.61071,1.56366,1.58155,2847558.8727478,0
+SO.US,D,19870429,000000,1.58155,1.58709,1.55744,1.5695,1508522.5716109,0
+SO.US,D,19870430,000000,1.5695,1.60487,1.5695,1.59933,944777.32867684,0
+SO.US,D,19870501,000000,1.58709,1.58709,1.56366,1.58155,707143.00989069,0
+SO.US,D,19870504,000000,1.58155,1.58709,1.55744,1.58155,961220.64852339,0
+SO.US,D,19870505,000000,1.58709,1.60487,1.58155,1.59933,693414.00565362,0
+SO.US,D,19870506,000000,1.58709,1.60487,1.58155,1.59933,326618.18631444,0
+SO.US,D,19870507,000000,1.58709,1.59933,1.54588,1.58155,727649.57171672,0
+SO.US,D,19870508,000000,1.58155,1.58709,1.55744,1.5695,551882.71652695,0
+SO.US,D,19870511,000000,1.58155,1.60487,1.56366,1.58155,868503.82533504,0
+SO.US,D,19870512,000000,1.56366,1.59933,1.54588,1.58155,603406.35342804,0
+SO.US,D,19870513,000000,1.58155,1.58709,1.5695,1.58155,607134.16444137,0
+SO.US,D,19870514,000000,1.58709,1.58709,1.55744,1.56366,336960.98408039,0
+SO.US,D,19870515,000000,1.54588,1.55744,1.48689,1.49845,915619.52892641,0
+SO.US,D,19870518,000000,1.48689,1.528,1.46327,1.528,1407509.4911218,0
+SO.US,D,19870519,000000,1.52226,1.528,1.45743,1.46327,709343.88975752,0
+SO.US,D,19870520,000000,1.46327,1.51634,1.46327,1.49845,647478.48401983,0
+SO.US,D,19870521,000000,1.50438,1.52226,1.50438,1.51634,393397.7585991,0
+SO.US,D,19870522,000000,1.51634,1.5695,1.51634,1.528,541880.49437388,0
+SO.US,D,19870526,000000,1.528,1.55744,1.52226,1.54004,776976.44446836,0
+SO.US,D,19870527,000000,1.54004,1.54004,1.51634,1.51634,407302.709754,0
+SO.US,D,19870528,000000,1.52226,1.54588,1.50438,1.54004,617477.99113666,0
+SO.US,D,19870529,000000,1.54004,1.55744,1.50438,1.52226,965964.01279927,0
+SO.US,D,19870601,000000,1.528,1.54004,1.50438,1.54004,693924.35460825,0
+SO.US,D,19870602,000000,1.528,1.54588,1.50438,1.51634,460183.50445982,0
+SO.US,D,19870603,000000,1.52226,1.56366,1.51634,1.54004,551033.84981815,0
+SO.US,D,19870604,000000,1.54588,1.54588,1.52226,1.528,292384.67811003,0
+SO.US,D,19870605,000000,1.528,1.54004,1.51634,1.51634,528824.40992779,0
+SO.US,D,19870608,000000,1.52226,1.56366,1.50438,1.56366,360858.89702427,0
+SO.US,D,19870609,000000,1.5695,1.5695,1.54004,1.56366,626972.95112314,0
+SO.US,D,19870610,000000,1.56366,1.61071,1.55744,1.58155,759515.51350059,0
+SO.US,D,19870611,000000,1.58709,1.59933,1.58155,1.58709,387472.15450698,0
+SO.US,D,19870612,000000,1.59933,1.59933,1.58155,1.58709,538324.51456099,0
+SO.US,D,19870615,000000,1.58155,1.58709,1.5695,1.58155,1042408.3184121,0
+SO.US,D,19870616,000000,1.58155,1.59933,1.5695,1.59933,718838.84974401,0
+SO.US,D,19870617,000000,1.58709,1.59933,1.58155,1.58709,395769.44073703,0
+SO.US,D,19870618,000000,1.58709,1.60487,1.56366,1.59933,496458.40848275,0
+SO.US,D,19870619,000000,1.60487,1.62849,1.58709,1.61071,1177157.9342325,0
+SO.US,D,19870622,000000,1.61071,1.65211,1.60487,1.64617,634427.54422047,0
+SO.US,D,19870623,000000,1.64617,1.64617,1.62256,1.63996,396453.67875081,0
+SO.US,D,19870624,000000,1.62849,1.63996,1.61071,1.62849,503577.57061392,0
+SO.US,D,19870625,000000,1.62849,1.63996,1.62256,1.63996,688673.7281658,0
+SO.US,D,19870626,000000,1.62849,1.62849,1.60487,1.61071,430187.12729403,0
+SO.US,D,19870629,000000,1.60487,1.62849,1.59933,1.62849,509847.86603629,0
+SO.US,D,19870630,000000,1.62849,1.62849,1.58709,1.60487,919865.92032913,0
+SO.US,D,19870701,000000,1.61071,1.62256,1.59933,1.62256,569006.1586699,0
+SO.US,D,19870702,000000,1.62849,1.63996,1.61071,1.62849,610192.14245176,0
+SO.US,D,19870706,000000,1.62849,1.62849,1.58709,1.59933,594419.6845375,0
+SO.US,D,19870707,000000,1.59933,1.60487,1.58709,1.59933,971392.64401823,0
+SO.US,D,19870708,000000,1.59933,1.59933,1.58709,1.59933,335773.5996174,0
+SO.US,D,19870709,000000,1.58709,1.61071,1.58709,1.59933,699176.00998006,0
+SO.US,D,19870710,000000,1.59933,1.62256,1.59933,1.61071,391877.00102867,0
+SO.US,D,19870713,000000,1.61071,1.62256,1.60487,1.61071,408145.40288673,0
+SO.US,D,19870714,000000,1.61071,1.62849,1.60487,1.62256,473403.18867161,0
+SO.US,D,19870715,000000,1.61071,1.62849,1.58709,1.60487,379676.98579679,0
+SO.US,D,19870716,000000,1.61071,1.62849,1.61071,1.62849,645274.51736498,0
+SO.US,D,19870717,000000,1.63996,1.65211,1.62256,1.65211,724093.59190384,0
+SO.US,D,19870720,000000,1.63996,1.64617,1.62849,1.63996,648996.15480224,0
+SO.US,D,19870721,000000,1.62849,1.63996,1.61071,1.62256,742736.76268788,0
+SO.US,D,19870722,000000,1.61071,1.62256,1.60487,1.62256,884098.27847279,0
+SO.US,D,19870723,000000,1.62256,1.62256,1.60487,1.62256,5728999.3598642,0
+SO.US,D,19870724,000000,1.61071,1.62256,1.59933,1.60487,6084952.3217762,0
+SO.US,D,19870727,000000,1.59933,1.60487,1.58155,1.58709,7820600.7567829,0
+SO.US,D,19870728,000000,1.56366,1.58155,1.55744,1.56366,4034033.7621902,0
+SO.US,D,19870729,000000,1.57523,1.58155,1.54004,1.57523,2508559.5796369,0
+SO.US,D,19870730,000000,1.58155,1.59933,1.56366,1.58155,665781.07919101,0
+SO.US,D,19870731,000000,1.57523,1.61683,1.54004,1.55744,645105.77295255,0
+SO.US,D,19870803,000000,1.55744,1.55744,1.54004,1.54004,673410.59027681,0
+SO.US,D,19870804,000000,1.54588,1.55744,1.52226,1.54588,789176.45970024,0
+SO.US,D,19870805,000000,1.54588,1.59301,1.54004,1.56366,685105.40120078,0
+SO.US,D,19870806,000000,1.55744,1.58155,1.54004,1.57523,798499.58848627,0
+SO.US,D,19870807,000000,1.57523,1.58155,1.52226,1.54588,1572765.8330625,0
+SO.US,D,19870810,000000,1.54588,1.56366,1.54588,1.54588,1028511.598692,0
+SO.US,D,19870811,000000,1.54004,1.59301,1.54004,1.59301,1423773.7772625,0
+SO.US,D,19870812,000000,1.58155,1.63423,1.58155,1.59933,876642.65644612,0
+SO.US,D,19870813,000000,1.60487,1.63423,1.59301,1.63423,808843.41518156,0
+SO.US,D,19870814,000000,1.62256,1.65774,1.60487,1.63996,865793.62544294,0
+SO.US,D,19870817,000000,1.63996,1.65211,1.62256,1.63423,524086.19029865,0
+SO.US,D,19870818,000000,1.62256,1.63423,1.59301,1.59301,724093.59190384,0
+SO.US,D,19870819,000000,1.59933,1.61683,1.57523,1.58155,545612.42110458,0
+SO.US,D,19870820,000000,1.59301,1.60487,1.58155,1.60487,977831.68385302,0
+SO.US,D,19870821,000000,1.61683,1.62256,1.58155,1.59301,595948.67354268,0
+SO.US,D,19870824,000000,1.59301,1.59301,1.54588,1.55744,384757.83889749,0
+SO.US,D,19870825,000000,1.56366,1.59933,1.55744,1.59933,497476.01960397,0
+SO.US,D,19870826,000000,1.60487,1.60487,1.56366,1.57523,446628.3892819,0
+SO.US,D,19870827,000000,1.56366,1.57523,1.54588,1.55744,515948.38811691,0
+SO.US,D,19870828,000000,1.56366,1.56366,1.52226,1.53402,587813.95814898,0
+SO.US,D,19870831,000000,1.54004,1.55744,1.52226,1.55744,707143.00989069,0
+SO.US,D,19870901,000000,1.54588,1.58155,1.54004,1.54588,1392415.0976452,0
+SO.US,D,19870902,000000,1.56366,1.57523,1.54004,1.57523,765955.58226471,0
+SO.US,D,19870903,000000,1.57523,1.58155,1.54588,1.57523,647310.76853677,0
+SO.US,D,19870904,000000,1.58155,1.59933,1.56366,1.57523,1142240.1880144,0
+SO.US,D,19870908,000000,1.57523,1.57523,1.54004,1.54004,695790.83243829,0
+SO.US,D,19870909,000000,1.54004,1.55744,1.53402,1.54588,344755.12386124,0
+SO.US,D,19870910,000000,1.54004,1.55744,1.52226,1.52226,947145.92402674,0
+SO.US,D,19870911,000000,1.53402,1.54004,1.52226,1.52226,1421912.4440792,0
+SO.US,D,19870914,000000,1.54004,1.54588,1.51634,1.52226,434084.71164912,0
+SO.US,D,19870915,000000,1.53402,1.54004,1.50438,1.50438,460520.99328466,0
+SO.US,D,19870916,000000,1.51634,1.51634,1.48105,1.48105,1075633.4758594,0
+SO.US,D,19870917,000000,1.48689,1.49845,1.46901,1.48105,839685.57226813,0
+SO.US,D,19870918,000000,1.48689,1.49845,1.48105,1.48105,836129.59245525,0
+SO.US,D,19870921,000000,1.48689,1.52226,1.46901,1.48105,447299.25121419,0
+SO.US,D,19870922,000000,1.48105,1.53402,1.46327,1.52226,735280.11173188,0
+SO.US,D,19870923,000000,1.52226,1.53402,1.48689,1.50438,741548.34929555,0
+SO.US,D,19870924,000000,1.50438,1.50438,1.48105,1.48689,568833.29854011,0
+SO.US,D,19870925,000000,1.48105,1.50438,1.48105,1.49845,1011554.8431028,0
+SO.US,D,19870928,000000,1.49845,1.51634,1.49845,1.49845,609170.41561316,0
+SO.US,D,19870929,000000,1.48689,1.50438,1.46327,1.46901,805109.43059216,0
+SO.US,D,19870930,000000,1.48105,1.50438,1.46901,1.50438,1427162.0415923,0
+SO.US,D,19871001,000000,1.53402,1.56366,1.51634,1.56366,2271261.7207462,0
+SO.US,D,19871002,000000,1.56366,1.57523,1.49845,1.55744,1175465.3454616,0
+SO.US,D,19871005,000000,1.54588,1.56366,1.54004,1.55744,1204786.7449776,0
+SO.US,D,19871006,000000,1.55744,1.57523,1.54588,1.54588,1236818.3443859,0
+SO.US,D,19871007,000000,1.54588,1.56366,1.54004,1.55744,654938.22176388,0
+SO.US,D,19871008,000000,1.56366,1.57523,1.54588,1.56366,554763.71869017,0
+SO.US,D,19871009,000000,1.55744,1.55744,1.54004,1.54588,925284.26225466,0
+SO.US,D,19871012,000000,1.54588,1.54588,1.53402,1.53402,350862.84844725,0
+SO.US,D,19871013,000000,1.54588,1.59933,1.54004,1.59933,1575647.8641551,0
+SO.US,D,19871014,000000,1.58155,1.58155,1.55744,1.56366,933592.8667075,0
+SO.US,D,19871015,000000,1.55744,1.56366,1.53402,1.54004,1291902.0768173,0
+SO.US,D,19871016,000000,1.54004,1.54588,1.48105,1.48689,1126140.5305687,0
+SO.US,D,19871019,000000,1.46901,1.46901,1.20952,1.21525,2448215.960399,0
+SO.US,D,19871020,000000,1.30398,1.54004,1.29222,1.38639,3080615.4848824,0
+SO.US,D,19871021,000000,1.43975,1.51634,1.43975,1.50438,1471575.7767262,0
+SO.US,D,19871022,000000,1.48689,1.54004,1.42177,1.53402,1041733.3407625,0
+SO.US,D,19871023,000000,1.48689,1.55744,1.48689,1.54588,746804.12038474,0
+SO.US,D,19871026,000000,1.50438,1.54004,1.45743,1.46327,59137563.823042,0
+SO.US,D,19871027,000000,1.47503,1.51021,1.47503,1.48105,1188172.6228601,0
+SO.US,D,19871028,000000,1.46327,1.49845,1.45151,1.47503,1104950.7596582,0
+SO.US,D,19871029,000000,1.46327,1.49272,1.46327,1.49272,662908.30846254,0
+SO.US,D,19871030,000000,1.49272,1.49845,1.45151,1.47503,916640.22683566,0
+SO.US,D,19871102,000000,1.46327,1.49272,1.46327,1.49272,776639.98457287,0
+SO.US,D,19871103,000000,1.48105,1.49272,1.45743,1.48105,834777.57929723,0
+SO.US,D,19871104,000000,1.48105,1.49272,1.45743,1.47503,783246.73989073,0
+SO.US,D,19871105,000000,1.48105,1.51634,1.48105,1.51634,1505300.9938347,0
+SO.US,D,19871106,000000,1.528,1.58155,1.528,1.54588,900031.24936473,0
+SO.US,D,19871109,000000,1.5517,1.5695,1.528,1.54588,582560.24491849,0
+SO.US,D,19871110,000000,1.54588,1.54588,1.51634,1.53402,356961.31266918,0
+SO.US,D,19871111,000000,1.54588,1.5517,1.528,1.53402,560527.78087529,0
+SO.US,D,19871112,000000,1.5517,1.56366,1.53402,1.54588,464763.26896999,0
+SO.US,D,19871113,000000,1.54588,1.56366,1.53402,1.54588,492048.41731434,0
+SO.US,D,19871116,000000,1.54588,1.56366,1.53402,1.54588,349508.77743055,0
+SO.US,D,19871117,000000,1.54588,1.54588,1.51021,1.51634,502899.50617622,0
+SO.US,D,19871118,000000,1.53402,1.54588,1.49845,1.528,454593.33133384,0
+SO.US,D,19871119,000000,1.528,1.54588,1.51021,1.53402,403233.29419846,0
+SO.US,D,19871120,000000,1.528,1.54588,1.51634,1.54588,682228.51475493,0
+SO.US,D,19871123,000000,1.54588,1.5517,1.528,1.5517,1502085.5896347,0
+SO.US,D,19871124,000000,1.54588,1.5695,1.54588,1.56366,458996.11999684,0
+SO.US,D,19871125,000000,1.5517,1.56366,1.5517,1.56366,897321.04947261,0
+SO.US,D,19871127,000000,1.56366,1.56366,1.53402,1.54588,218823.43251904,0
+SO.US,D,19871130,000000,1.51634,1.528,1.47503,1.49845,780194.93545641,0
+SO.US,D,19871201,000000,1.51021,1.51634,1.49845,1.51021,328829.35547472,0
+SO.US,D,19871202,000000,1.49845,1.51634,1.48105,1.51634,432386.97823151,0
+SO.US,D,19871203,000000,1.51634,1.51634,1.45743,1.45743,787993.19095463,0
+SO.US,D,19871204,000000,1.45743,1.48105,1.43975,1.45743,881554.76513441,0
+SO.US,D,19871207,000000,1.46327,1.48105,1.45743,1.45743,812911.80180776,0
+SO.US,D,19871208,000000,1.47503,1.48105,1.43975,1.46327,944952.24666533,0
+SO.US,D,19871209,000000,1.46327,1.47503,1.45151,1.46327,870707.79198991,0
+SO.US,D,19871210,000000,1.45743,1.46327,1.43975,1.43975,633746.39299474,0
+SO.US,D,19871211,000000,1.45151,1.46327,1.43975,1.46327,385437.96119388,0
+SO.US,D,19871214,000000,1.45743,1.51021,1.45151,1.51021,636971.05755885,0
+SO.US,D,19871215,000000,1.51021,1.54588,1.51021,1.54588,638329.24429294,0
+SO.US,D,19871216,000000,1.54588,1.5517,1.51634,1.528,1042580.1496126,0
+SO.US,D,19871217,000000,1.528,1.528,1.49272,1.49272,1000877.6433001,0
+SO.US,D,19871218,000000,1.49272,1.49845,1.47503,1.49272,1983111.0868867,0
+SO.US,D,19871221,000000,1.49272,1.528,1.48105,1.51634,1241733.5398623,0
+SO.US,D,19871222,000000,1.51634,1.51634,1.47503,1.51021,940030.87761295,0
+SO.US,D,19871223,000000,1.528,1.56366,1.51634,1.56366,910876.16465054,0
+SO.US,D,19871224,000000,1.56366,1.5695,1.54588,1.5517,495781.37297439,0
+SO.US,D,19871228,000000,1.56366,1.56366,1.53402,1.5517,1515811.5070838,0
+SO.US,D,19871229,000000,1.5517,1.56366,1.54588,1.54588,338147.33961403,0
+SO.US,D,19871230,000000,1.5517,1.58155,1.54588,1.56366,467304.72444968,0
+SO.US,D,19871231,000000,1.56366,1.5695,1.54588,1.5517,871045.28081474,0
+SO.US,D,19880104,000000,1.56366,1.60487,1.56366,1.60487,529005.50149234,0
+SO.US,D,19880105,000000,1.61071,1.62849,1.60487,1.62256,762735.03341798,0
+SO.US,D,19880106,000000,1.62256,1.63996,1.61071,1.62849,964098.56389858,0
+SO.US,D,19880107,000000,1.63996,1.64617,1.62256,1.64617,703243.36767692,0
+SO.US,D,19880108,000000,1.64617,1.64617,1.56366,1.5695,739176.66715763,0
+SO.US,D,19880111,000000,1.60487,1.61071,1.56366,1.59933,672059.60604813,0
+SO.US,D,19880112,000000,1.59933,1.59933,1.5695,1.58709,828334.42374506,0
+SO.US,D,19880113,000000,1.58709,1.62256,1.58155,1.60487,527812.97238263,0
+SO.US,D,19880114,000000,1.61071,1.61071,1.59933,1.61071,544595.83891271,0
+SO.US,D,19880115,000000,1.62849,1.64617,1.62256,1.63996,1091736.2200932,0
+SO.US,D,19880118,000000,1.62849,1.64617,1.62256,1.64617,561540.24734979,0
+SO.US,D,19880119,000000,1.63996,1.64617,1.62849,1.64617,613577.31999354,0
+SO.US,D,19880120,000000,1.64617,1.64617,1.62256,1.62849,8961316.0715094,0
+SO.US,D,19880121,000000,1.63996,1.64617,1.60487,1.61071,645105.77295255,0
+SO.US,D,19880122,000000,1.61071,1.66377,1.61071,1.66377,1166481.7633592,0
+SO.US,D,19880125,000000,1.66377,1.68146,1.65774,1.68146,111774405.55498,0
+SO.US,D,19880126,000000,1.67552,1.67552,1.65211,1.67552,3512999.3763258,0
+SO.US,D,19880127,000000,1.6694,1.68728,1.65211,1.65211,3225697.6091752,0
+SO.US,D,19880128,000000,1.6694,1.69322,1.65774,1.68728,615443.79782356,0
+SO.US,D,19880129,000000,1.68728,1.7112,1.6694,1.70488,2356008.4572359,0
+SO.US,D,19880201,000000,1.7112,1.7112,1.67552,1.67552,660527.36596052,0
+SO.US,D,19880202,000000,1.67552,1.68728,1.63423,1.63423,1711924.4111219,0
+SO.US,D,19880203,000000,1.63996,1.6694,1.59933,1.63423,1136479.2126172,0
+SO.US,D,19880204,000000,1.62256,1.63996,1.61683,1.62256,532222.96355104,0
+SO.US,D,19880205,000000,1.63423,1.65774,1.62256,1.65211,469846.17992939,0
+SO.US,D,19880208,000000,1.65211,1.65211,1.62256,1.63996,217124.67017207,0
+SO.US,D,19880209,000000,1.65211,1.65211,1.62256,1.63996,719682.5718061,0
+SO.US,D,19880210,000000,1.63996,1.69322,1.62256,1.69322,757143.83136265,0
+SO.US,D,19880211,000000,1.68728,1.69322,1.65774,1.6694,251025.83419838,0
+SO.US,D,19880212,000000,1.67552,1.68728,1.65774,1.67552,622392.15768363,0
+SO.US,D,19880216,000000,1.6694,1.6694,1.63423,1.6694,667820.41715083,0
+SO.US,D,19880217,000000,1.65774,1.67552,1.63996,1.6694,461032.37116862,0
+SO.US,D,19880218,000000,1.6694,1.6694,1.63996,1.65774,401369.90315646,0
+SO.US,D,19880219,000000,1.63996,1.69322,1.63996,1.69322,977997.34147741,0
+SO.US,D,19880222,000000,1.68728,1.69322,1.6694,1.67552,439844.65811687,0
+SO.US,D,19880223,000000,1.67552,1.68728,1.65211,1.67552,423908.60043691,0
+SO.US,D,19880224,000000,1.6694,1.6694,1.63996,1.65211,326792.07537358,0
+SO.US,D,19880225,000000,1.65211,1.6694,1.63423,1.63996,429169.51617281,0
+SO.US,D,19880226,000000,1.63996,1.65211,1.62256,1.63996,428662.25400621,0
+SO.US,D,19880229,000000,1.62256,1.63423,1.62256,1.63423,506119.02609361,0
+SO.US,D,19880301,000000,1.63423,1.65211,1.62256,1.65211,849007.67212482,0
+SO.US,D,19880302,000000,1.65211,1.67552,1.63996,1.6694,754429.51575316,0
+SO.US,D,19880303,000000,1.6694,1.6694,1.63996,1.65774,1002745.1500594,0
+SO.US,D,19880304,000000,1.63996,1.65211,1.60487,1.63423,787825.47547155,0
+SO.US,D,19880307,000000,1.61683,1.61683,1.59933,1.60487,390355.21452889,0
+SO.US,D,19880308,000000,1.60487,1.61683,1.58155,1.60487,1323431.5587058,0
+SO.US,D,19880309,000000,1.60487,1.61683,1.53402,1.54588,1932267.572282,0
+SO.US,D,19880310,000000,1.5517,1.56366,1.54588,1.5517,1385135.4225364,0
+SO.US,D,19880311,000000,1.5695,1.58155,1.56366,1.56366,946300.14410597,0
+SO.US,D,19880314,000000,1.5695,1.60487,1.56366,1.60487,1514120.9761716,0
+SO.US,D,19880315,000000,1.60487,1.61683,1.58155,1.58709,877822.83840371,0
+SO.US,D,19880316,000000,1.58709,1.59933,1.58155,1.59933,584425.69381917,0
+SO.US,D,19880317,000000,1.59933,1.63996,1.59933,1.63423,728833.86939168,0
+SO.US,D,19880318,000000,1.65211,1.65211,1.61683,1.62256,1502419.9916715,0
+SO.US,D,19880321,000000,1.61683,1.62256,1.60487,1.61683,345266.50174521,0
+SO.US,D,19880322,000000,1.61683,1.62256,1.59933,1.61683,313231.81554893,0
+SO.US,D,19880323,000000,1.60487,1.62256,1.60487,1.62256,564937.7720437,0
+SO.US,D,19880324,000000,1.60487,1.61683,1.5695,1.58709,563918.10306379,0
+SO.US,D,19880325,000000,1.58709,1.59933,1.58155,1.58709,1517848.7871849,0
+SO.US,D,19880328,000000,1.58155,1.58709,1.5695,1.58709,529848.19462508,0
+SO.US,D,19880329,000000,1.58709,1.59933,1.58155,1.59933,867147.69645965,0
+SO.US,D,19880330,000000,1.59933,1.59933,1.58155,1.58709,703753.71663154,0
+SO.US,D,19880331,000000,1.58709,1.58709,1.58155,1.58709,1077494.8090427,0
+SO.US,D,19880404,000000,1.58155,1.59933,1.5695,1.58155,870540.07650683,0
+SO.US,D,19880405,000000,1.58155,1.59933,1.58155,1.58709,523240.41037787,0
+SO.US,D,19880406,000000,1.59933,1.61683,1.58709,1.60487,750365.24484434,0
+SO.US,D,19880407,000000,1.61683,1.63423,1.60487,1.63423,732054.41823841,0
+SO.US,D,19880408,000000,1.63423,1.65774,1.62256,1.65774,1035969.2785774,0
+SO.US,D,19880411,000000,1.65211,1.65774,1.62256,1.63423,396288.02112641,0
+SO.US,D,19880412,000000,1.63423,1.63423,1.61683,1.63423,686972.90796015,0
+SO.US,D,19880413,000000,1.63423,1.63423,1.58709,1.63423,2343977.1864164,0
+SO.US,D,19880414,000000,1.62256,1.62256,1.58709,1.59933,472389.69326776,0
+SO.US,D,19880415,000000,1.59933,1.59933,1.58155,1.58709,764604.59803604,0
+SO.US,D,19880418,000000,1.58709,1.59933,1.58709,1.58709,372049.53256967,0
+SO.US,D,19880419,000000,1.58709,1.59933,1.58155,1.58709,627482.27114843,0
+SO.US,D,19880420,000000,1.58709,1.58709,1.5695,1.5695,869011.08750164,0
+SO.US,D,19880421,000000,1.5695,1.65211,1.5695,1.58155,1119023.4262961,0
+SO.US,D,19880422,000000,1.58155,1.62256,1.58155,1.60487,34510133.800691,0
+SO.US,D,19880425,000000,1.61683,1.63423,1.60487,1.62256,48401612.154753,0
+SO.US,D,19880426,000000,1.61683,1.63423,1.59933,1.61683,2526861.1458786,0
+SO.US,D,19880427,000000,1.60487,1.62849,1.58155,1.59933,2613136.8713736,0
+SO.US,D,19880428,000000,1.59933,1.59933,1.58155,1.58155,1059190.1560129,0
+SO.US,D,19880429,000000,1.58155,1.58709,1.58155,1.58155,813243.11705654,0
+SO.US,D,19880502,000000,1.58709,1.60487,1.58155,1.59933,738500.66057861,0
+SO.US,D,19880503,000000,1.60487,1.61683,1.59933,1.61683,496797.95516628,0
+SO.US,D,19880504,000000,1.61683,1.61683,1.58709,1.58709,554088.74104051,0
+SO.US,D,19880505,000000,1.58709,1.58709,1.58155,1.58709,475441.49770208,0
+SO.US,D,19880506,000000,1.58709,1.61683,1.58155,1.60487,591375.08260858,0
+SO.US,D,19880509,000000,1.60487,1.61683,1.59933,1.61683,359329.90801908,0
+SO.US,D,19880510,000000,1.61683,1.62849,1.60487,1.61683,420182.84728226,0
+SO.US,D,19880511,000000,1.61683,1.61683,1.59933,1.60487,331198.97975395,0
+SO.US,D,19880512,000000,1.60487,1.62849,1.59933,1.62849,406793.38972872,0
+SO.US,D,19880513,000000,1.62849,1.65211,1.61683,1.65211,1687850.5512603,0
+SO.US,D,19880516,000000,1.64617,1.66377,1.62849,1.66377,625783.50880147,0
+SO.US,D,19880517,000000,1.65211,1.66377,1.63423,1.64617,360858.89702427,0
+SO.US,D,19880518,000000,1.63423,1.64617,1.60487,1.61683,415268.68073529,0
+SO.US,D,19880519,000000,1.61683,1.62849,1.59933,1.62849,650698.00393723,0
+SO.US,D,19880520,000000,1.62849,1.64617,1.60487,1.64617,1083084.9821688,0
+SO.US,D,19880523,000000,1.64617,1.64617,1.60487,1.62849,793927.02648152,0
+SO.US,D,19880524,000000,1.61683,1.62849,1.61683,1.62849,401880.25211108,0
+SO.US,D,19880525,000000,1.62849,1.63423,1.61683,1.61683,373570.29014012,0
+SO.US,D,19880526,000000,1.62849,1.63423,1.61683,1.62849,344923.86827365,0
+SO.US,D,19880527,000000,1.63423,1.64617,1.62849,1.64617,972064.53487987,0
+SO.US,D,19880531,000000,1.64617,1.69914,1.64617,1.68728,1263263.8863857,0
+SO.US,D,19880601,000000,1.68728,1.69914,1.6694,1.69914,959860.40393062,0
+SO.US,D,19880602,000000,1.68728,1.69914,1.68146,1.69914,401536.58971018,0
+SO.US,D,19880603,000000,1.70488,1.71693,1.68728,1.71693,524767.34152437,0
+SO.US,D,19880606,000000,1.71693,1.71693,1.68728,1.70488,498658.25942023,0
+SO.US,D,19880607,000000,1.69914,1.70488,1.6694,1.68146,511035.25049927,0
+SO.US,D,19880608,000000,1.68146,1.72286,1.68146,1.71693,984777.9858544,0
+SO.US,D,19880609,000000,1.70488,1.71693,1.69914,1.69914,721211.56081129,0
+SO.US,D,19880610,000000,1.71693,1.71693,1.68146,1.68728,570018.6251444,0
+SO.US,D,19880613,000000,1.68728,1.69914,1.6694,1.68728,337131.7863515,0
+SO.US,D,19880614,000000,1.69914,1.71693,1.68728,1.69914,775785.97321734,0
+SO.US,D,19880615,000000,1.68728,1.69914,1.6694,1.68146,324927.65540224,0
+SO.US,D,19880616,000000,1.6694,1.68146,1.65211,1.6694,980541.88374513,0
+SO.US,D,19880617,000000,1.68146,1.68728,1.65211,1.68728,1769885.0299991,0
+SO.US,D,19880620,000000,1.68146,1.68728,1.65211,1.6694,594601.80503139,0
+SO.US,D,19880621,000000,1.66377,1.68146,1.65211,1.6694,777144.15995144,0
+SO.US,D,19880622,000000,1.68728,1.71693,1.68728,1.70488,795617.55739372,0
+SO.US,D,19880623,000000,1.69914,1.70488,1.6694,1.68146,594937.23599753,0
+SO.US,D,19880624,000000,1.68146,1.68728,1.6694,1.68146,653586.20860585,0
+SO.US,D,19880627,000000,1.6694,1.68146,1.65211,1.66377,999694.37455445,0
+SO.US,D,19880628,000000,1.66377,1.6694,1.65211,1.6694,651211.43967989,0
+SO.US,D,19880629,000000,1.6694,1.68146,1.65211,1.6694,1289705.3126679,0
+SO.US,D,19880630,000000,1.6694,1.69914,1.66377,1.68146,632562.09531979,0
+SO.US,D,19880701,000000,1.69914,1.70488,1.68146,1.68146,808671.58398111,0
+SO.US,D,19880705,000000,1.68146,1.70488,1.68146,1.70488,466285.05546977,0
+SO.US,D,19880706,000000,1.70488,1.70488,1.68146,1.68728,575443.140646,0
+SO.US,D,19880707,000000,1.68146,1.69914,1.68146,1.68146,451876.95786566,0
+SO.US,D,19880708,000000,1.68146,1.69914,1.68146,1.68728,419678.6719037,0
+SO.US,D,19880711,000000,1.68728,1.68728,1.6694,1.68146,646126.47086181,0
+SO.US,D,19880712,000000,1.68728,1.68728,1.66377,1.6694,374418.12791958,0
+SO.US,D,19880713,000000,1.6694,1.68146,1.65211,1.6694,574594.27393719,0
+SO.US,D,19880714,000000,1.6694,1.68146,1.66377,1.66377,484248.10395743,0
+SO.US,D,19880715,000000,1.6694,1.68146,1.65211,1.66377,1125633.2684021,0
+SO.US,D,19880718,000000,1.66377,1.66377,1.63423,1.65211,1537682.4292199,0
+SO.US,D,19880719,000000,1.65211,1.65211,1.64617,1.65211,712734.21194602,0
+SO.US,D,19880720,000000,1.65211,1.66377,1.65211,1.66377,509505.23256475,0
+SO.US,D,19880721,000000,1.66377,1.66377,1.64617,1.64617,443236.0092347,0
+SO.US,D,19880722,000000,1.65211,1.65211,1.63423,1.63423,743242.99592513,0
+SO.US,D,19880725,000000,1.64617,1.66377,1.63423,1.65211,125394694.14649,0
+SO.US,D,19880726,000000,1.64617,1.66377,1.63423,1.64617,3394352.5047392,0
+SO.US,D,19880727,000000,1.63423,1.65774,1.63423,1.63423,3236549.7269664,0
+SO.US,D,19880728,000000,1.63423,1.67552,1.62849,1.65774,607307.02457117,0
+SO.US,D,19880729,000000,1.65774,1.69322,1.64617,1.69322,617309.24672425,0
+SO.US,D,19880801,000000,1.68146,1.69322,1.67552,1.68146,403572.84088198,0
+SO.US,D,19880802,000000,1.68146,1.69322,1.66377,1.67552,491031.83512247,0
+SO.US,D,19880803,000000,1.67552,1.67552,1.66377,1.66377,397297.40081289,0
+SO.US,D,19880804,000000,1.67552,1.67552,1.64617,1.66377,536630.89686076,0
+SO.US,D,19880805,000000,1.65774,1.66377,1.64617,1.65774,541718.95246687,0
+SO.US,D,19880808,000000,1.65774,1.65774,1.63423,1.63423,452558.1090914,0
+SO.US,D,19880809,000000,1.63423,1.64617,1.61683,1.61683,721716.7651192,0
+SO.US,D,19880810,000000,1.61683,1.62849,1.61071,1.61071,533912.4655339,0
+SO.US,D,19880811,000000,1.61071,1.61683,1.59933,1.59933,655442.39714244,0
+SO.US,D,19880812,000000,1.61071,1.61071,1.59301,1.59933,682735.77692154,0
+SO.US,D,19880815,000000,1.59933,1.62849,1.59933,1.62849,455438.08232527,0
+SO.US,D,19880816,000000,1.61071,1.63423,1.61071,1.61683,550528.64551025,0
+SO.US,D,19880817,000000,1.61683,1.62849,1.61071,1.61683,395095.49201671,0
+SO.US,D,19880818,000000,1.61683,1.62849,1.61071,1.62849,327302.42432821,0
+SO.US,D,19880819,000000,1.62849,1.62849,1.61071,1.61071,916980.80244852,0
+SO.US,D,19880822,000000,1.61683,1.62849,1.59933,1.61071,458833.54916049,0
+SO.US,D,19880823,000000,1.61071,1.61683,1.59933,1.59933,568663.52519835,0
+SO.US,D,19880824,000000,1.61071,1.62849,1.59933,1.62849,1324960.5477109,0
+SO.US,D,19880825,000000,1.61071,1.62849,1.61071,1.61683,548327.76564342,0
+SO.US,D,19880826,000000,1.62849,1.62849,1.61071,1.61071,1575480.148672,0
+SO.US,D,19880829,000000,1.61071,1.62849,1.59933,1.61683,765955.58226471,0
+SO.US,D,19880830,000000,1.61683,1.62849,1.61683,1.62849,473917.65334361,0
+SO.US,D,19880831,000000,1.61683,1.62849,1.61071,1.61071,663751.00159528,0
+SO.US,D,19880901,000000,1.61071,1.61683,1.5517,1.56366,1613951.8168444,0
+SO.US,D,19880902,000000,1.58155,1.58155,1.51634,1.56366,2475503.1666019,0
+SO.US,D,19880906,000000,1.56366,1.56366,1.53402,1.53402,1626665.2678189,0
+SO.US,D,19880907,000000,1.54588,1.5517,1.528,1.54588,1087154.3977243,0
+SO.US,D,19880908,000000,1.54588,1.5517,1.53402,1.54588,857824.56767361,0
+SO.US,D,19880909,000000,1.54588,1.5517,1.53402,1.54588,730872.17842216,0
+SO.US,D,19880912,000000,1.54588,1.54588,1.528,1.528,475606.12639713,0
+SO.US,D,19880913,000000,1.53402,1.54588,1.51634,1.528,959690.63058886,0
+SO.US,D,19880914,000000,1.53402,1.53402,1.51634,1.53402,912741.61355122,0
+SO.US,D,19880915,000000,1.53402,1.54588,1.528,1.528,1514630.2961969,0
+SO.US,D,19880916,000000,1.528,1.54588,1.51634,1.53402,2020740.0619263,0
+SO.US,D,19880919,000000,1.53402,1.54588,1.51634,1.528,457471.24670903,0
+SO.US,D,19880920,000000,1.528,1.54588,1.528,1.54588,977486.99252278,0
+SO.US,D,19880921,000000,1.54588,1.5517,1.53402,1.54588,704265.09451551,0
+SO.US,D,19880922,000000,1.53402,1.56366,1.53402,1.54588,630870.53547824,0
+SO.US,D,19880923,000000,1.53402,1.56366,1.53402,1.5517,814603.3616493,0
+SO.US,D,19880926,000000,1.54588,1.5695,1.54588,1.5695,601035.70021945,0
+SO.US,D,19880927,000000,1.5695,1.59933,1.5517,1.58155,1144953.4746945,0
+SO.US,D,19880928,000000,1.58155,1.59301,1.5695,1.58155,395944.35872551,0
+SO.US,D,19880929,000000,1.59301,1.61683,1.59301,1.61071,830194.72799902,0
+SO.US,D,19880930,000000,1.61683,1.62849,1.59933,1.59933,742400.30279239,0
+SO.US,D,19881003,000000,1.61071,1.61683,1.58155,1.59933,657817.16606841,0
+SO.US,D,19881004,000000,1.59933,1.61071,1.59301,1.59301,394594.40342618,0
+SO.US,D,19881005,000000,1.61071,1.63423,1.59933,1.63423,350010.89495041,0
+SO.US,D,19881006,000000,1.62849,1.63423,1.61683,1.62849,418320.48516961,0
+SO.US,D,19881007,000000,1.63423,1.66377,1.62849,1.66377,1130205.8304068,0
+SO.US,D,19881010,000000,1.65774,1.67552,1.64617,1.67552,612396.10910663,0
+SO.US,D,19881011,000000,1.66377,1.66377,1.64617,1.65774,500186.21949608,0
+SO.US,D,19881012,000000,1.63423,1.64617,1.62849,1.62849,393915.31005914,0
+SO.US,D,19881013,000000,1.62849,1.63423,1.61683,1.62849,406622.58745761,0
+SO.US,D,19881014,000000,1.64617,1.64617,1.61071,1.63423,489340.27528092,0
+SO.US,D,19881017,000000,1.61683,1.63423,1.61683,1.62849,508661.51050265,0
+SO.US,D,19881018,000000,1.62849,1.65774,1.61683,1.65774,618832.06215338,0
+SO.US,D,19881019,000000,1.65774,1.65774,1.61071,1.62849,611034.8355845,0
+SO.US,D,19881020,000000,1.62849,1.65774,1.61683,1.65774,641885.22410583,0
+SO.US,D,19881021,000000,1.63423,1.65774,1.62849,1.65774,834437.00368436,0
+SO.US,D,19881024,000000,1.65774,1.67552,1.64617,1.66377,553582.50780325,0
+SO.US,D,19881025,000000,1.67552,1.67552,1.65774,1.67552,378826.0612293,0
+SO.US,D,19881026,000000,1.67552,1.68146,1.65774,1.67552,1172070.9075557,0
+SO.US,D,19881027,000000,1.67552,1.68146,1.66377,1.67552,395436.06762958,0
+SO.US,D,19881028,000000,1.67552,1.68146,1.67552,1.67552,879521.60075065,0
+SO.US,D,19881031,000000,1.67552,1.68146,1.66377,1.66377,9525570.6344687,0
+SO.US,D,19881101,000000,1.65774,1.67552,1.65774,1.6694,8805891.1494506,0
+SO.US,D,19881102,000000,1.6694,1.6694,1.64617,1.65774,1692429.2868411,0
+SO.US,D,19881103,000000,1.6694,1.68728,1.65774,1.68728,1104273.7241499,0
+SO.US,D,19881104,000000,1.67552,1.69322,1.6694,1.67552,3095692.3865601,0
+SO.US,D,19881107,000000,1.68728,1.68728,1.6694,1.67552,5574588.9621386,0
+SO.US,D,19881108,000000,1.68728,1.69322,1.6694,1.68728,875113.66744094,0
+SO.US,D,19881109,000000,1.69322,1.69322,1.6694,1.6694,401028.29861426,0
+SO.US,D,19881110,000000,1.65774,1.67552,1.65774,1.67552,639845.886146,0
+SO.US,D,19881111,000000,1.6694,1.67552,1.65774,1.65774,499340.43957531,0
+SO.US,D,19881114,000000,1.67552,1.67552,1.6694,1.67552,557813.46526581,0
+SO.US,D,19881115,000000,1.6694,1.67552,1.65774,1.65774,527642.17011153,0
+SO.US,D,19881116,000000,1.65774,1.65774,1.62849,1.62849,626972.95112314,0
+SO.US,D,19881117,000000,1.63996,1.63996,1.62256,1.62256,520693.81025146,0
+SO.US,D,19881118,000000,1.63996,1.63996,1.62849,1.62849,536963.24103887,0
+SO.US,D,19881121,000000,1.62849,1.63996,1.62256,1.62849,283229.26480707,0
+SO.US,D,19881122,000000,1.62849,1.62849,1.61071,1.61071,464590.4088402,0
+SO.US,D,19881123,000000,1.61071,1.62849,1.61071,1.62256,371706.89909812,0
+SO.US,D,19881125,000000,1.61071,1.62256,1.59933,1.61071,285597.86015696,0
+SO.US,D,19881128,000000,1.59933,1.62256,1.59301,1.61071,415605.14063077,0
+SO.US,D,19881129,000000,1.61071,1.62849,1.59933,1.62849,482393.97327953,0
+SO.US,D,19881130,000000,1.62849,1.65774,1.62256,1.64617,475948.75986868,0
+SO.US,D,19881201,000000,1.65774,1.6694,1.63996,1.65774,445780.55150243,0
+SO.US,D,19881202,000000,1.63996,1.6694,1.63996,1.64617,413236.54528088,0
+SO.US,D,19881205,000000,1.65774,1.68728,1.65774,1.68728,515440.09702096,0
+SO.US,D,19881206,000000,1.68728,1.71693,1.68728,1.71693,900872.91356812,0
+SO.US,D,19881207,000000,1.70488,1.73452,1.70488,1.73452,580526.05160539,0
+SO.US,D,19881208,000000,1.71693,1.72286,1.70488,1.71693,605780.09342467,0
+SO.US,D,19881209,000000,1.72286,1.73452,1.71693,1.72286,529338.87459979,0
+SO.US,D,19881212,000000,1.72286,1.73452,1.71693,1.72286,457813.88018058,0
+SO.US,D,19881213,000000,1.72286,1.73452,1.71693,1.73452,923932.24909663,0
+SO.US,D,19881214,000000,1.73452,1.73452,1.70488,1.71693,380859.22561306,0
+SO.US,D,19881215,000000,1.70488,1.71693,1.68728,1.69322,582389.44264738,0
+SO.US,D,19881216,000000,1.69322,1.71693,1.67552,1.71693,1251058.726507,0
+SO.US,D,19881219,000000,1.69322,1.72286,1.68728,1.69322,1657006.336315,0
+SO.US,D,19881220,000000,1.70488,1.70488,1.68728,1.68728,493401.4594017,0
+SO.US,D,19881221,000000,1.67552,1.69322,1.67552,1.67552,359844.37269107,0
+SO.US,D,19881222,000000,1.67552,1.71693,1.67552,1.68728,1079019.6823305,0
+SO.US,D,19881223,000000,1.68728,1.69322,1.67552,1.68728,622566.04674277,0
+SO.US,D,19881227,000000,1.68728,1.69322,1.67552,1.67552,263737.22731422,0
+SO.US,D,19881228,000000,1.68728,1.69322,1.68728,1.69322,594086.31143003,0
+SO.US,D,19881229,000000,1.69322,1.71693,1.69322,1.70488,741376.51809511,0
+SO.US,D,19881230,000000,1.70488,1.71693,1.70488,1.70488,430693.36053128,0
+SO.US,D,19890103,000000,1.69322,1.69322,1.67552,1.67552,732733.51160547,0
+SO.US,D,19890104,000000,1.69322,1.71693,1.67552,1.70488,456797.2979887,0
+SO.US,D,19890105,000000,1.71693,1.71693,1.69322,1.70488,462894.73328128,0
+SO.US,D,19890106,000000,1.70488,1.72286,1.69322,1.71693,597310.97599415,0
+SO.US,D,19890109,000000,1.72286,1.74599,1.71693,1.72286,487135.27969671,0
+SO.US,D,19890110,000000,1.73452,1.74599,1.72286,1.73452,651715.61505845,0
+SO.US,D,19890111,000000,1.72286,1.74599,1.72286,1.74599,703243.36767692,0
+SO.US,D,19890112,000000,1.74599,1.76407,1.73452,1.75192,750195.47150259,0
+SO.US,D,19890113,000000,1.75192,1.77009,1.75192,1.77009,675789.47492015,0
+SO.US,D,19890116,000000,1.77009,1.77009,1.76407,1.77009,920709.64239121,0
+SO.US,D,19890117,000000,1.77009,1.79935,1.77009,1.79935,1371572.0759236,0
+SO.US,D,19890118,000000,1.79352,1.79935,1.78156,1.79935,1148854.1458376,0
+SO.US,D,19890119,000000,1.79935,1.87048,1.79352,1.79935,634257.77087871,0
+SO.US,D,19890120,000000,1.79935,1.79935,1.78156,1.79352,823075.56586785,0
+SO.US,D,19890123,000000,1.79352,1.79935,1.78156,1.79352,464087.26239098,0
+SO.US,D,19890124,000000,1.79352,1.81694,1.79352,1.81694,556968.71427438,0
+SO.US,D,19890125,000000,1.8113,1.82889,1.79935,1.81694,967831.51955863,0
+SO.US,D,19890126,000000,1.81694,1.84094,1.81694,1.81694,1072573.4399904,0
+SO.US,D,19890127,000000,1.82889,1.82889,1.8113,1.81694,1437846.4439005,0
+SO.US,D,19890130,000000,1.82889,1.82889,1.81694,1.81694,3214514.1761352,0
+SO.US,D,19890131,000000,1.83492,1.83492,1.80527,1.8113,5482214.7724218,0
+SO.US,D,19890201,000000,1.8113,1.8113,1.77593,1.79352,5806803.9100698,0
+SO.US,D,19890202,000000,1.78156,1.79352,1.77593,1.78156,760533.12462181,0
+SO.US,D,19890203,000000,1.77593,1.80527,1.77593,1.78156,557643.69192405,0
+SO.US,D,19890206,000000,1.79352,1.80527,1.78156,1.78156,813583.6926694,0
+SO.US,D,19890207,000000,1.78156,1.82306,1.78156,1.82306,1078003.1001387,0
+SO.US,D,19890208,000000,1.8113,1.84094,1.75192,1.82306,802906.49286665,0
+SO.US,D,19890209,000000,1.8113,1.83492,1.8113,1.82306,1112581.2996734,0
+SO.US,D,19890210,000000,1.82306,1.84094,1.8113,1.83492,492215.10386807,0
+SO.US,D,19890213,000000,1.82306,1.84094,1.82306,1.84094,709858.35442953,0
+SO.US,D,19890214,000000,1.84094,1.86427,1.8113,1.8113,647822.14642074,0
+SO.US,D,19890215,000000,1.8113,1.85241,1.8113,1.84094,683750.30125473,0
+SO.US,D,19890216,000000,1.84094,1.86427,1.83492,1.86427,617477.99113666,0
+SO.US,D,19890217,000000,1.84094,1.86427,1.84094,1.85241,698838.52115522,0
+SO.US,D,19890221,000000,1.85241,1.86427,1.84094,1.85241,405442.40550003,0
+SO.US,D,19890222,000000,1.83492,1.84094,1.8113,1.82306,530188.77023794,0
+SO.US,D,19890223,000000,1.8113,1.83492,1.8113,1.83492,481035.78654545,0
+SO.US,D,19890224,000000,1.82306,1.83492,1.79352,1.79352,526287.07016548,0
+SO.US,D,19890227,000000,1.80527,1.82306,1.80527,1.82306,703243.36767692,0
+SO.US,D,19890228,000000,1.83492,1.83492,1.8113,1.8113,591375.08260858,0
+SO.US,D,19890301,000000,1.82306,1.83492,1.80527,1.80527,441540.33367579,0
+SO.US,D,19890302,000000,1.80527,1.82306,1.80527,1.8113,381709.1212512,0
+SO.US,D,19890303,000000,1.82306,1.82306,1.80527,1.82306,658322.37037632,0
+SO.US,D,19890306,000000,1.82306,1.85241,1.8113,1.85241,555273.03871545,0
+SO.US,D,19890307,000000,1.85241,1.86427,1.82306,1.82306,575948.34495391,0
+SO.US,D,19890308,000000,1.82306,1.84094,1.8113,1.83492,526117.29682371,0
+SO.US,D,19890309,000000,1.82306,1.83492,1.82306,1.82306,309165.48678142,0
+SO.US,D,19890310,000000,1.82306,1.82306,1.8113,1.82306,336113.14630093,0
+SO.US,D,19890313,000000,1.82306,1.84094,1.8113,1.83492,542395.98797522,0
+SO.US,D,19890314,000000,1.84094,1.84094,1.82306,1.82306,432726.52491503,0
+SO.US,D,19890315,000000,1.83492,1.83492,1.8113,1.82306,315604.52661621,0
+SO.US,D,19890316,000000,1.82306,1.84094,1.8113,1.84094,533241.6036016,0
+SO.US,D,19890317,000000,1.8113,1.8113,1.79352,1.80527,1281737.2838279,0
+SO.US,D,19890320,000000,1.79352,1.8113,1.78156,1.8113,577304.4738293,0
+SO.US,D,19890321,000000,1.8113,1.83492,1.80527,1.83492,433234.81601097,0
+SO.US,D,19890322,000000,1.83492,1.83492,1.8113,1.82306,458833.54916049,0
+SO.US,D,19890323,000000,1.82306,1.82306,1.8113,1.8113,1102406.2173904,0
+SO.US,D,19890327,000000,1.8113,1.84094,1.8113,1.83492,502899.50617622,0
+SO.US,D,19890328,000000,1.83492,1.83492,1.82306,1.82306,728670.26962598,0
+SO.US,D,19890329,000000,1.82306,1.83492,1.80527,1.8113,255098.33654196,0
+SO.US,D,19890330,000000,1.8113,1.82306,1.80527,1.82306,421202.51626217,0
+SO.US,D,19890331,000000,1.82306,1.82306,1.80527,1.80527,574594.27393719,0
+SO.US,D,19890403,000000,1.80527,1.82306,1.80527,1.82306,656121.49050948,0
+SO.US,D,19890404,000000,1.8113,1.8113,1.80527,1.80527,355942.67261861,0
+SO.US,D,19890405,000000,1.8113,1.82306,1.80527,1.82306,438319.78482905,0
+SO.US,D,19890406,000000,1.82306,1.83492,1.8113,1.83492,412052.24760593,0
+SO.US,D,19890407,000000,1.82306,1.83492,1.8113,1.83492,544088.57674611,0
+SO.US,D,19890410,000000,1.83492,1.83492,1.82306,1.82306,430187.12729403,0
+SO.US,D,19890411,000000,1.83492,1.85241,1.82306,1.84094,1548356.5422346,0
+SO.US,D,19890412,000000,1.83492,1.86427,1.83492,1.85241,427979.04492179,0
+SO.US,D,19890413,000000,1.85241,1.86427,1.84094,1.85241,338485.8573682,0
+SO.US,D,19890414,000000,1.86427,1.87048,1.85241,1.87048,543405.36766169,0
+SO.US,D,19890417,000000,1.87048,1.87048,1.86427,1.87048,340519.02175196,0
+SO.US,D,19890418,000000,1.87048,1.89381,1.87048,1.89381,705107.78764825,0
+SO.US,D,19890419,000000,1.88215,1.89381,1.88215,1.88215,336619.37953818,0
+SO.US,D,19890420,000000,1.88215,1.89381,1.87048,1.88215,364754.42352067,0
+SO.US,D,19890421,000000,1.88215,1.89994,1.88215,1.89994,882065.11408904,0
+SO.US,D,19890424,000000,1.89381,1.91169,1.88215,1.91169,739689.07397094,0
+SO.US,D,19890425,000000,1.90567,1.91169,1.88215,1.88215,695444.08324935,0
+SO.US,D,19890426,000000,1.88215,1.89381,1.87632,1.89381,617144.6180292,0
+SO.US,D,19890427,000000,1.88215,1.89381,1.87632,1.88215,456118.20462165,0
+SO.US,D,19890428,000000,1.88215,1.88215,1.85241,1.87632,7360924.5144896,0
+SO.US,D,19890501,000000,1.86427,1.88215,1.84094,1.87632,5030506.5589686,0
+SO.US,D,19890502,000000,1.87632,1.88215,1.85241,1.85241,631379.85550353,0
+SO.US,D,19890503,000000,1.85241,1.86427,1.85241,1.86427,683070.17895834,0
+SO.US,D,19890504,000000,1.85241,1.86427,1.84094,1.84094,375437.79689949,0
+SO.US,D,19890505,000000,1.86427,1.87632,1.85241,1.86427,708505.31234215,0
+SO.US,D,19890508,000000,1.86427,1.87632,1.84094,1.87632,739689.07397094,0
+SO.US,D,19890509,000000,1.87632,1.87632,1.85241,1.86427,557643.69192405,0
+SO.US,D,19890510,000000,1.85241,1.86427,1.84094,1.84094,1165292.3210374,0
+SO.US,D,19890511,000000,1.85241,1.87632,1.85241,1.87632,803079.35299644,0
+SO.US,D,19890512,000000,1.89381,1.91169,1.87632,1.91169,1520729.7893482,0
+SO.US,D,19890515,000000,1.90567,1.95271,1.90567,1.93541,1815315.3473249,0
+SO.US,D,19890516,000000,1.93541,1.96476,1.93541,1.95271,1223768.433516,0
+SO.US,D,19890517,000000,1.96476,2.01199,1.95271,1.9943,962231.05713921,0
+SO.US,D,19890518,000000,1.9943,2.02346,1.98236,2.01199,1165970.3854752,0
+SO.US,D,19890519,000000,2.02346,2.05311,1.9943,2.04134,1480217.7542866,0
+SO.US,D,19890522,000000,2.05311,2.06496,2.04134,2.04134,1218856.3248277,0
+SO.US,D,19890523,000000,2.04134,2.05311,2.01199,2.02346,996814.40132059,0
+SO.US,D,19890524,000000,2.02346,2.04134,2.01199,2.02346,992234.63681041,0
+SO.US,D,19890525,000000,2.01199,2.03523,2.01199,2.01199,785957.96871218,0
+SO.US,D,19890526,000000,2.01199,2.04134,2.01199,2.04134,719003.47843905,0
+SO.US,D,19890530,000000,2.05311,2.05311,2.00004,2.01199,738160.08496575,0
+SO.US,D,19890531,000000,2.02346,2.04134,2.01199,2.04134,950371.61752021,0
+SO.US,D,19890601,000000,2.03523,2.05311,2.02346,2.04134,850874.14995485,0
+SO.US,D,19890602,000000,2.05311,2.08246,2.05311,2.07079,798161.07073209,0
+SO.US,D,19890605,000000,2.06496,2.11209,2.06496,2.09441,1263605.4909278,0
+SO.US,D,19890606,000000,2.11209,2.14164,2.10024,2.12997,961896.6551024,0
+SO.US,D,19890607,000000,2.14164,2.15369,2.10024,2.12396,1560392.9577008,0
+SO.US,D,19890608,000000,2.12997,2.12997,2.08246,2.09441,1175123.7409193,0
+SO.US,D,19890609,000000,2.09441,2.11209,2.09441,2.10024,970882.29506361,0
+SO.US,D,19890612,000000,2.11209,2.11209,2.09441,2.10024,855448.76981829,0
+SO.US,D,19890613,000000,2.10024,2.11209,2.08246,2.10024,1199868.4627134,0
+SO.US,D,19890614,000000,2.10024,2.16506,2.10024,2.15369,1728699.0462172,0
+SO.US,D,19890615,000000,2.14164,2.16506,2.12997,2.14164,857317.30550701,0
+SO.US,D,19890616,000000,2.14164,2.16506,2.12997,2.15369,1906505.2393669,0
+SO.US,D,19890619,000000,2.15369,2.16506,2.14164,2.15369,657817.16606841,0
+SO.US,D,19890620,000000,2.14164,2.15369,2.12396,2.12396,681042.15922131,0
+SO.US,D,19890621,000000,2.12396,2.12997,2.08246,2.09441,619512.18444976,0
+SO.US,D,19890622,000000,2.09441,2.10024,2.06496,2.09441,824267.06604821,0
+SO.US,D,19890623,000000,2.09441,2.14164,2.09441,2.14164,1086985.6533119,0
+SO.US,D,19890626,000000,2.12997,2.14164,2.11209,2.11209,332893.62638354,0
+SO.US,D,19890627,000000,2.11209,2.12396,2.10024,2.10024,353568.93262199,0
+SO.US,D,19890628,000000,2.10024,2.11209,2.09441,2.11209,916468.39563522,0
+SO.US,D,19890629,000000,2.10024,2.11209,2.09441,2.10024,601378.33369101,0
+SO.US,D,19890630,000000,2.09441,2.10024,2.08246,2.10024,802906.49286665,0
+SO.US,D,19890703,000000,2.10024,2.10024,2.09441,2.09441,227292.54994954,0
+SO.US,D,19890705,000000,2.09441,2.11209,2.09441,2.11209,436626.16712882,0
+SO.US,D,19890706,000000,2.10024,2.11209,2.09441,2.11209,687475.02548002,0
+SO.US,D,19890707,000000,2.11209,2.12997,2.10024,2.12997,979526.3304826,0
+SO.US,D,19890710,000000,2.14164,2.15369,2.12997,2.14164,991051.36806481,0
+SO.US,D,19890711,000000,2.14164,2.17109,2.12997,2.16506,1214787.9382015,0
+SO.US,D,19890712,000000,2.16506,2.17109,2.14164,2.14164,768500.12453244,0
+SO.US,D,19890713,000000,2.15369,2.15369,2.12396,2.14164,949179.0884105,0
+SO.US,D,19890714,000000,2.14164,2.14164,2.11209,2.12997,1247327.8287056,0
+SO.US,D,19890717,000000,2.12396,2.14164,2.12396,2.12997,382723.64558439,0
+SO.US,D,19890718,000000,2.12396,2.12997,2.11209,2.11209,695275.33883693,0
+SO.US,D,19890719,000000,2.12997,2.15369,2.12396,2.15369,628836.34216514,0
+SO.US,D,19890720,000000,2.14164,2.17109,2.14164,2.15369,591883.37370453,0
+SO.US,D,19890721,000000,2.14164,2.19501,2.14164,2.19501,831894.51927533,0
+SO.US,D,19890724,000000,2.18324,2.18324,2.14164,2.14164,487642.5418633,0
+SO.US,D,19890725,000000,2.15369,2.16506,2.12997,2.12997,477476.71994452,0
+SO.US,D,19890726,000000,2.12997,2.19501,2.12997,2.19501,801548.30613256,0
+SO.US,D,19890727,000000,2.19501,2.21249,2.11209,2.21249,577990.76970176,0
+SO.US,D,19890728,000000,2.21249,2.25369,2.20065,2.25369,664767.58378716,0
+SO.US,D,19890731,000000,2.24224,2.25369,2.22397,2.25369,791040.87967158,0
+SO.US,D,19890801,000000,2.24224,2.28315,2.24224,2.25369,2327024.5465445,0
+SO.US,D,19890802,000000,2.26556,2.26556,2.23611,2.25369,1649714.314054,0
+SO.US,D,19890803,000000,2.24224,2.26556,2.24224,2.25369,521203.13027673,0
+SO.US,D,19890804,000000,2.25369,2.26556,2.24224,2.25369,707143.00989069,0
+SO.US,D,19890807,000000,2.25369,2.27731,2.24224,2.27731,739008.95167455,0
+SO.US,D,19890808,000000,2.27731,2.27731,2.25369,2.26556,459848.07349368,0
+SO.US,D,19890809,000000,2.24224,2.26556,2.19501,2.20666,529677.39235397,0
+SO.US,D,19890810,000000,2.19501,2.22397,2.19501,2.22397,848842.01450044,0
+SO.US,D,19890811,000000,2.22397,2.24224,2.19501,2.20666,809685.07938495,0
+SO.US,D,19890814,000000,2.20666,2.23611,2.19501,2.21249,400857.49634314,0
+SO.US,D,19890815,000000,2.20666,2.22397,2.20666,2.21249,570188.39848616,0
+SO.US,D,19890816,000000,2.21249,2.25369,2.20666,2.25369,1316314.4544332,0
+SO.US,D,19890817,000000,2.24224,2.24224,2.21249,2.22397,1059190.1560129,0
+SO.US,D,19890818,000000,2.22397,2.23611,2.20666,2.23611,776129.63561824,0
+SO.US,D,19890821,000000,2.22397,2.24224,2.13581,2.15369,804095.93518832,0
+SO.US,D,19890822,000000,2.16506,2.19501,2.15369,2.18324,685447.00574299,0
+SO.US,D,19890823,000000,2.18324,2.20666,2.18324,2.20666,540021.21904926,0
+SO.US,D,19890824,000000,2.19501,2.24224,2.19501,2.23611,977997.34147741,0
+SO.US,D,19890825,000000,2.23611,2.27731,2.23611,2.24224,708836.62759093,0
+SO.US,D,19890828,000000,2.23611,2.24224,2.22397,2.24224,670194.15714745,0
+SO.US,D,19890829,000000,2.25369,2.25369,2.23611,2.23611,346787.25931564,0
+SO.US,D,19890830,000000,2.23611,2.24224,2.19501,2.21249,498491.57286651,0
+SO.US,D,19890831,000000,2.22397,2.23611,2.21249,2.23611,363400.35250396,0
+SO.US,D,19890901,000000,2.23611,2.24224,2.22397,2.24224,422216.01166601,0
+SO.US,D,19890905,000000,2.22397,2.23611,2.21249,2.21249,472389.69326776,0
+SO.US,D,19890906,000000,2.21249,2.21249,2.20666,2.20666,527812.97238263,0
+SO.US,D,19890907,000000,2.21249,2.22397,2.21249,2.21249,439334.30916224,0
+SO.US,D,19890908,000000,2.21249,2.23611,2.21249,2.22397,608325.66462173,0
+SO.US,D,19890911,000000,2.22397,2.24224,2.22397,2.23611,707988.78981146,0
+SO.US,D,19890912,000000,2.23611,2.23611,2.22397,2.23611,343911.40179915,0
+SO.US,D,19890913,000000,2.22397,2.24224,2.21249,2.22397,1107998.4483752,0
+SO.US,D,19890914,000000,2.22397,2.24224,2.21249,2.23611,420691.1383782,0
+SO.US,D,19890915,000000,2.23611,2.24224,2.23611,2.24224,1129192.335003,0
+SO.US,D,19890918,000000,2.24224,2.26556,2.23611,2.25369,509167.7437399,0
+SO.US,D,19890919,000000,2.24224,2.26556,2.24224,2.24224,1178684.865379,0
+SO.US,D,19890920,000000,2.24224,2.24224,2.23611,2.23611,246954.36078415,0
+SO.US,D,19890921,000000,2.24224,2.25369,2.22397,2.23611,328829.35547472,0
+SO.US,D,19890922,000000,2.23611,2.23611,2.19501,2.20666,682228.51475493,0
+SO.US,D,19890925,000000,2.21249,2.22397,2.20666,2.21249,454422.52906274,0
+SO.US,D,19890926,000000,2.21249,2.23611,2.20666,2.21249,534422.81448852,0
+SO.US,D,19890927,000000,2.20666,2.21249,2.19501,2.19501,759855.0601841,0
+SO.US,D,19890928,000000,2.20666,2.21249,2.19501,2.20666,1116304.9949693,0
+SO.US,D,19890929,000000,2.20666,2.21249,2.20666,2.20666,423062.82051613,0
+SO.US,D,19891002,000000,2.20666,2.21249,2.18324,2.19501,324419.36430631,0
+SO.US,D,19891003,000000,2.20666,2.20666,2.19501,2.20666,513239.21715414,0
+SO.US,D,19891004,000000,2.20666,2.22397,2.20666,2.20666,545275.96120909,0
+SO.US,D,19891005,000000,2.20666,2.21249,2.16506,2.20666,1040034.5784155,0
+SO.US,D,19891006,000000,2.20666,2.26556,2.19501,2.21249,1499201.5006835,0
+SO.US,D,19891009,000000,2.21249,2.21249,2.20666,2.20666,286282.09817073,0
+SO.US,D,19891010,000000,2.21249,2.21249,2.20666,2.21249,227126.89232516,0
+SO.US,D,19891011,000000,2.21249,2.21249,2.19501,2.20666,383741.25670561,0
+SO.US,D,19891012,000000,2.19501,2.20666,2.18324,2.19501,487642.5418633,0
+SO.US,D,19891013,000000,2.18324,2.19501,1.95271,2.05311,1151563.3168003,0
+SO.US,D,19891016,000000,2.05894,2.14164,2.02949,2.14164,1314109.458849,0
+SO.US,D,19891017,000000,2.12396,2.17109,2.12396,2.17109,643919.41741893,0
+SO.US,D,19891018,000000,2.17109,2.18324,2.16506,2.17109,228649.70775429,0
+SO.US,D,19891019,000000,2.17109,2.20666,2.17109,2.19501,422561.7319256,0
+SO.US,D,19891020,000000,2.20666,2.21249,2.19501,2.21249,693752.5234078,0
+SO.US,D,19891023,000000,2.20666,2.21249,2.19501,2.20666,428150.87612225,0
+SO.US,D,19891024,000000,2.19501,2.26556,2.11209,2.19501,574766.10513764,0
+SO.US,D,19891025,000000,2.19501,2.20666,2.18324,2.20666,360521.40819943,0
+SO.US,D,19891026,000000,2.19501,2.21249,2.19501,2.20666,460869.80033228,0
+SO.US,D,19891027,000000,2.20666,2.22397,2.20666,2.22397,490867.20642742,0
+SO.US,D,19891030,000000,2.21249,2.21249,2.17109,2.21249,8902503.4991353,0
+SO.US,D,19891031,000000,2.20666,2.24778,2.20666,2.24778,2350245.4239801,0
+SO.US,D,19891101,000000,2.24778,2.2714,2.23611,2.25963,603406.35342804,0
+SO.US,D,19891102,000000,2.25963,2.27731,2.25963,2.27731,582560.24491849,0
+SO.US,D,19891103,000000,2.2714,2.30103,2.2714,2.30103,543237.65217861,0
+SO.US,D,19891106,000000,2.28908,2.3129,2.2714,2.27731,462894.73328128,0
+SO.US,D,19891107,000000,2.27731,2.28908,2.25963,2.27731,678836.13470776,0
+SO.US,D,19891108,000000,2.2714,2.30103,2.2714,2.28908,567813.62956019,0
+SO.US,D,19891109,000000,2.28908,2.30103,2.27731,2.28908,392555.06546636,0
+SO.US,D,19891110,000000,2.28908,2.3129,2.28908,2.3129,670362.90155987,0
+SO.US,D,19891113,000000,2.3129,2.3129,2.28908,2.30103,408145.40288673,0
+SO.US,D,19891114,000000,2.30103,2.3129,2.30103,2.3129,536290.32124789,0
+SO.US,D,19891115,000000,2.3129,2.3129,2.30103,2.3129,250684.22965617,0
+SO.US,D,19891116,000000,2.3129,2.31863,2.30103,2.31863,661884.52376526,0
+SO.US,D,19891117,000000,2.31863,2.31863,2.30103,2.3129,570018.6251444,0
+SO.US,D,19891120,000000,2.3129,2.3129,2.2714,2.27731,419331.92271477,0
+SO.US,D,19891121,000000,2.28908,2.28908,2.27731,2.28908,236956.25434845,0
+SO.US,D,19891122,000000,2.27731,2.30103,2.27731,2.28908,284413.56248202,0
+SO.US,D,19891124,000000,2.30103,2.3129,2.28908,2.28908,245429.48749633,0
+SO.US,D,19891127,000000,2.28908,2.3129,2.27731,2.3129,519507.45471782,0
+SO.US,D,19891128,000000,2.3129,2.31863,2.30103,2.31863,476793.51086011,0
+SO.US,D,19891129,000000,2.31863,2.31863,2.3129,2.31863,759855.0601841,0
+SO.US,D,19891130,000000,2.31863,2.33038,2.3129,2.31863,701039.40102205,0
+SO.US,D,19891201,000000,2.31863,2.34195,2.31863,2.34195,1346824.2673416,0
+SO.US,D,19891204,000000,2.33038,2.34195,2.31863,2.33038,443573.49805954,0
+SO.US,D,19891205,000000,2.33038,2.34195,2.31863,2.33038,427641.55609695,0
+SO.US,D,19891206,000000,2.33038,2.3541,2.2714,2.3541,1452757.6879537,0
+SO.US,D,19891207,000000,2.34195,2.3541,2.33038,2.34195,384080.80338913,0
+SO.US,D,19891208,000000,2.33038,2.35983,2.33038,2.3541,358654.93036941,0
+SO.US,D,19891211,000000,2.35983,2.35983,2.3541,2.35983,379676.98579679,0
+SO.US,D,19891212,000000,2.35983,2.38355,2.3541,2.38355,573403.80268619,0
+SO.US,D,19891213,000000,2.38355,2.42495,2.37178,2.4131,430693.36053128,0
+SO.US,D,19891214,000000,2.4131,2.44254,2.4131,2.44254,574089.06962929,0
+SO.US,D,19891215,000000,2.4544,2.4544,2.43662,2.4544,1793790.1454484,0
+SO.US,D,19891218,000000,2.4544,2.46644,2.40133,2.42495,720022.11848961,0
+SO.US,D,19891219,000000,2.40133,2.4131,2.38355,2.38355,1006473.9900021,0
+SO.US,D,19891220,000000,2.38355,2.3954,2.37178,2.3954,556118.81863622,0
+SO.US,D,19891221,000000,2.3954,2.4131,2.38355,2.40133,577990.76970176,0
+SO.US,D,19891222,000000,2.40133,2.42495,2.40133,2.4131,307980.16017713,0
+SO.US,D,19891226,000000,2.42495,2.43662,2.4131,2.4131,130173.96702753,0
+SO.US,D,19891227,000000,2.4131,2.42495,2.40133,2.40133,792571.92653546,0
+SO.US,D,19891228,000000,2.40133,2.4131,2.40133,2.4131,171363.03759742,0
+SO.US,D,19891229,000000,2.40133,2.42495,2.40133,2.4131,383403.76788077,0
+SO.US,D,19900102,000000,2.4131,2.4131,2.3954,2.4131,719855.43193589,0
+SO.US,D,19900103,000000,2.4131,2.43662,2.40133,2.42495,1123254.3837588,0
+SO.US,D,19900104,000000,2.4131,2.4131,2.31863,2.31863,775615.17094624,0
+SO.US,D,19900105,000000,2.3541,2.3541,2.25963,2.27731,691206.95221073,0
+SO.US,D,19900108,000000,2.30103,2.34195,2.28908,2.34195,348992.25489985,0
+SO.US,D,19900109,000000,2.34195,2.38355,2.31863,2.31863,627134.49303016,0
+SO.US,D,19900110,000000,2.30103,2.34195,2.28908,2.33038,644598.51078597,0
+SO.US,D,19900111,000000,2.33038,2.34195,2.31863,2.33038,362045.2525579,0
+SO.US,D,19900112,000000,2.31863,2.31863,2.25963,2.27731,422385.78500778,0
+SO.US,D,19900115,000000,2.25963,2.27731,2.25963,2.25963,386284.77004399,0
+SO.US,D,19900116,000000,2.23611,2.27731,2.23008,2.27731,400526.18109438,0
+SO.US,D,19900117,000000,2.27731,2.3129,2.2714,2.28908,426455.20056332,0
+SO.US,D,19900118,000000,2.27731,2.3129,2.2714,2.3129,415947.77410234,0
+SO.US,D,19900119,000000,2.31863,2.35983,2.3129,2.3541,574089.06962929,0
+SO.US,D,19900122,000000,2.34195,2.3541,2.3129,2.3129,340687.76616438,0
+SO.US,D,19900123,000000,2.3129,2.31863,2.28908,2.3129,404926.91189869,0
+SO.US,D,19900124,000000,2.28908,2.31863,2.2714,2.30103,564595.13857214,0
+SO.US,D,19900125,000000,2.3129,2.3129,2.27731,2.28908,318824.0465336,0
+SO.US,D,19900126,000000,2.27731,2.30103,2.25963,2.27731,488834.04204366,0
+SO.US,D,19900129,000000,2.27731,2.28908,2.23611,2.2714,1271398.6017793,0
+SO.US,D,19900130,000000,2.24224,2.25963,2.20666,2.24224,2707715.0277452,0
+SO.US,D,19900131,000000,2.25963,2.3129,2.24778,2.28315,2872640.0544371,0
+SO.US,D,19900201,000000,2.28315,2.29511,2.2714,2.29511,494763.76185318,0
+SO.US,D,19900202,000000,2.28315,2.30103,2.28315,2.29511,343064.59294904,0
+SO.US,D,19900205,000000,2.29511,2.3129,2.28315,2.30103,420863.99850799,0
+SO.US,D,19900206,000000,2.30103,2.3129,2.2714,2.2714,438995.79140807,0
+SO.US,D,19900207,000000,2.25963,2.30103,2.24778,2.30103,360350.60592833,0
+SO.US,D,19900208,000000,2.30103,2.30103,2.2714,2.2714,434251.39820285,0
+SO.US,D,19900209,000000,2.2714,2.29511,2.2714,2.29511,270007.52273659,0
+SO.US,D,19900212,000000,2.28315,2.29511,2.25963,2.2714,248990.61195594,0
+SO.US,D,19900213,000000,2.2714,2.2714,2.23008,2.25963,462894.73328128,0
+SO.US,D,19900214,000000,2.2714,2.29511,2.25963,2.29511,431879.71606492,0
+SO.US,D,19900215,000000,2.28315,2.32474,2.28315,2.3129,534086.35459303,0
+SO.US,D,19900216,000000,2.3129,2.3129,2.2714,2.2714,631886.08874077,0
+SO.US,D,19900220,000000,2.2714,2.2714,2.23008,2.25963,487981.05961749,0
+SO.US,D,19900221,000000,2.24224,2.2714,2.23008,2.24778,514764.09044195,0
+SO.US,D,19900222,000000,2.25963,2.25963,2.23008,2.24224,494763.76185318,0
+SO.US,D,19900223,000000,2.23008,2.24778,2.20666,2.24224,440355.00707148,0
+SO.US,D,19900226,000000,2.23008,2.24224,2.21813,2.23008,872743.01423235,0
+SO.US,D,19900227,000000,2.23008,2.23008,2.21813,2.21813,504084.83278052,0
+SO.US,D,19900228,000000,2.21813,2.21813,2.20065,2.20666,2535168.7214021,0
+SO.US,D,19900301,000000,2.20666,2.21813,2.20065,2.20065,1245466.4955223,0
+SO.US,D,19900302,000000,2.20666,2.21813,2.20065,2.20065,1446661.2815905,0
+SO.US,D,19900305,000000,2.20065,2.20666,2.18888,2.20065,1676495.2870198,0
+SO.US,D,19900306,000000,2.18888,2.20666,2.18888,2.20666,991387.82796029,0
+SO.US,D,19900307,000000,2.20666,2.21813,2.18888,2.18888,1063085.6825093,0
+SO.US,D,19900308,000000,2.20065,2.20666,2.18888,2.20666,884606.56956873,0
+SO.US,D,19900309,000000,2.20065,2.20065,2.18888,2.20065,355264.60818091,0
+SO.US,D,19900312,000000,2.18888,2.20666,2.18888,2.20666,526117.29682371,0
+SO.US,D,19900313,000000,2.20065,2.20666,2.18888,2.18888,806638.41959736,0
+SO.US,D,19900314,000000,2.18888,2.20666,2.18888,2.20666,517647.15046385,0
+SO.US,D,19900315,000000,2.20065,2.21813,2.20065,2.20666,513577.73490831,0
+SO.US,D,19900316,000000,2.23008,2.23008,2.20065,2.23008,1912779.6505065,0
+SO.US,D,19900319,000000,2.21813,2.23008,2.20666,2.21813,322718.54410066,0
+SO.US,D,19900320,000000,2.21813,2.24224,2.20065,2.21813,514424.54375843,0
+SO.US,D,19900321,000000,2.21813,2.24778,2.20666,2.23008,403233.29419846,0
+SO.US,D,19900322,000000,2.23008,2.24224,2.1774,2.18888,462560.33124449,0
+SO.US,D,19900323,000000,2.18888,2.25963,2.15369,2.16506,455605.79780835,0
+SO.US,D,19900326,000000,2.16506,2.1774,2.16506,2.1774,521372.9036185,0
+SO.US,D,19900327,000000,2.16506,2.21813,2.16506,2.21813,381373.69028505,0
+SO.US,D,19900328,000000,2.20666,2.21813,2.18888,2.20666,510355.12820289,0
+SO.US,D,19900329,000000,2.20065,2.20666,2.18888,2.20065,412052.24760593,0
+SO.US,D,19900330,000000,2.20666,2.21813,2.20065,2.21813,471707.51311268,0
+SO.US,D,19900402,000000,2.20065,2.21813,2.18888,2.20065,579514.61406023,0
+SO.US,D,19900403,000000,2.18888,2.21813,2.1774,2.21813,317805.40648304,0
+SO.US,D,19900404,000000,2.21813,2.21813,2.18888,2.20065,312214.20442772,0
+SO.US,D,19900405,000000,2.20065,2.20065,2.1774,2.18888,188481.33509365,0
+SO.US,D,19900406,000000,2.18888,2.20065,2.15369,2.1774,242551.57212115,0
+SO.US,D,19900409,000000,2.15369,2.18888,2.15369,2.18888,249163.47208573,0
+SO.US,D,19900410,000000,2.18888,2.18888,2.16506,2.1774,611203.57999692,0
+SO.US,D,19900411,000000,2.16506,2.18888,2.16506,2.16506,170006.90872202,0
+SO.US,D,19900412,000000,2.1774,2.1774,2.15369,2.16506,315604.52661621,0
+SO.US,D,19900416,000000,2.1774,2.1774,2.13581,2.14758,600866.95580703,0
+SO.US,D,19900417,000000,2.13581,2.15369,2.11209,2.14758,458996.11999684,0
+SO.US,D,19900418,000000,2.16506,2.16506,2.07079,2.15369,635948.3017909,0
+SO.US,D,19900419,000000,2.15369,2.16506,2.14758,2.16506,499340.43957531,0
+SO.US,D,19900420,000000,2.15369,2.15369,2.12396,2.13581,678158.07027005,0
+SO.US,D,19900423,000000,2.13581,2.14758,2.10024,2.10024,517132.68579184,0
+SO.US,D,19900424,000000,2.10024,2.11209,2.09441,2.11209,302718.21551189,0
+SO.US,D,19900425,000000,2.11209,2.11209,2.08246,2.08246,410017.02536348,0
+SO.US,D,19900426,000000,2.09441,2.09441,2.04727,2.07079,1295636.0614068,0
+SO.US,D,19900427,000000,2.05894,2.05894,2.04134,2.04134,619172.63776623,0
+SO.US,D,19900430,000000,2.04727,2.08246,2.04134,2.05894,739346.44049939,0
+SO.US,D,19900501,000000,2.07682,2.08246,2.05311,2.08246,982240.64609208,0
+SO.US,D,19900502,000000,2.08246,2.08246,2.04134,2.04134,1113764.5684189,0
+SO.US,D,19900503,000000,2.05311,2.06496,2.04134,2.05311,526457.87243657,0
+SO.US,D,19900504,000000,2.05311,2.09441,2.05311,2.09441,701550.77890602,0
+SO.US,D,19900507,000000,2.09441,2.15952,2.09441,2.15952,499845.64388321,0
+SO.US,D,19900508,000000,2.15952,2.15952,2.12997,2.14164,887154.19862449,0
+SO.US,D,19900509,000000,2.14758,2.15952,2.14758,2.15952,585953.65389501,0
+SO.US,D,19900510,000000,2.15952,2.17109,2.14758,2.15952,502054.75518479,0
+SO.US,D,19900511,000000,2.15952,2.21249,2.15952,2.19501,1655989.754123,0
+SO.US,D,19900514,000000,2.19501,2.22397,2.18324,2.22397,1636492.5719835,0
+SO.US,D,19900515,000000,2.20666,2.22397,2.20666,2.21249,764943.11579022,0
+SO.US,D,19900516,000000,2.21249,2.28908,2.19501,2.21249,1252414.8553825,0
+SO.US,D,19900517,000000,2.20666,2.21249,2.19501,2.20666,797485.06415309,0
+SO.US,D,19900518,000000,2.20666,2.20666,2.18324,2.20666,1485136.036551,0
+SO.US,D,19900521,000000,2.19501,2.21249,2.18324,2.20666,411028.46290864,0
+SO.US,D,19900522,000000,2.20666,2.20666,2.18324,2.19501,507980.35927692,0
+SO.US,D,19900523,000000,2.18324,2.19501,2.12997,2.12997,895455.60057193,0
+SO.US,D,19900524,000000,2.14164,2.15952,2.14164,2.14164,795447.78405195,0
+SO.US,D,19900525,000000,2.14758,2.15952,2.14164,2.14164,573918.26735818,0
+SO.US,D,19900529,000000,2.14164,2.17109,2.14164,2.17109,620697.51105406,0
+SO.US,D,19900530,000000,2.18324,2.19501,2.15952,2.18324,641885.22410583,0
+SO.US,D,19900531,000000,2.17109,2.17109,2.14758,2.15952,1125290.6349306,0
+SO.US,D,19900601,000000,2.17109,2.18324,2.14164,2.14164,764604.59803604,0
+SO.US,D,19900604,000000,2.14758,2.19501,2.14164,2.18324,763243.32451392,0
+SO.US,D,19900605,000000,2.19501,2.21249,2.17109,2.17109,687475.02548002,0
+SO.US,D,19900606,000000,2.17109,2.18324,2.17109,2.18324,529175.27483409,0
+SO.US,D,19900607,000000,2.18324,2.18324,2.15952,2.18324,579343.81178912,0
+SO.US,D,19900608,000000,2.18324,2.18324,2.12997,2.14758,623239.9954631,0
+SO.US,D,19900611,000000,2.14758,2.15952,2.14164,2.14758,1586658.4370652,0
+SO.US,D,19900612,000000,2.14758,2.19501,2.12997,2.18324,654764.33270475,0
+SO.US,D,19900613,000000,2.19501,2.19501,2.15952,2.17109,898845.92276042,0
+SO.US,D,19900614,000000,2.15952,2.17109,2.14758,2.15952,296451.00687754,0
+SO.US,D,19900615,000000,2.14164,2.15952,2.14164,2.14758,1111391.8573517,0
+SO.US,D,19900618,000000,2.14164,2.14758,2.11803,2.11803,529338.87459979,0
+SO.US,D,19900619,000000,2.12997,2.14758,2.11803,2.14164,376450.26337398,0
+SO.US,D,19900620,000000,2.14758,2.15952,2.14164,2.14758,598496.30259845,0
+SO.US,D,19900621,000000,2.14164,2.14758,2.12997,2.14758,419678.6719037,0
+SO.US,D,19900622,000000,2.14758,2.17109,2.14164,2.14758,861556.49440432,0
+SO.US,D,19900625,000000,2.14758,2.14758,2.12997,2.12997,262043.609614,0
+SO.US,D,19900626,000000,2.15952,2.18324,2.14758,2.15952,817482.30595383,0
+SO.US,D,19900627,000000,2.14758,2.17109,2.14758,2.17109,516283.81908304,0
+SO.US,D,19900628,000000,2.17109,2.17109,2.14164,2.14758,542395.98797522,0
+SO.US,D,19900629,000000,2.14758,2.19501,2.14758,2.18324,930539.00441449,0
+SO.US,D,19900702,000000,2.19501,2.19501,2.17109,2.18324,713924.68319703,0
+SO.US,D,19900703,000000,2.17109,2.20666,2.17109,2.17109,479844.28636509,0
+SO.US,D,19900705,000000,2.17109,2.17109,2.14758,2.15952,579004.2651056,0
+SO.US,D,19900706,000000,2.15952,2.17109,2.14164,2.15952,448827.21129003,0
+SO.US,D,19900709,000000,2.17109,2.17109,2.14758,2.15952,446111.8667512,0
+SO.US,D,19900710,000000,2.15952,2.17109,2.12997,2.14758,619853.78899198,0
+SO.US,D,19900711,000000,2.12997,2.21249,2.11803,2.14758,792914.56000701,0
+SO.US,D,19900712,000000,2.14164,2.17109,2.14164,2.14758,527982.7457244,0
+SO.US,D,19900713,000000,2.15952,2.17109,2.14758,2.17109,569165.64271822,0
+SO.US,D,19900716,000000,2.15952,2.17109,2.14758,2.15952,534086.35459303,0
+SO.US,D,19900717,000000,2.15952,2.18324,2.14758,2.14758,1007996.8054312,0
+SO.US,D,19900718,000000,2.14164,2.14758,2.11803,2.14164,501712.12171324,0
+SO.US,D,19900719,000000,2.14164,2.17109,2.12997,2.15952,572218.47608189,0
+SO.US,D,19900720,000000,2.15952,2.18324,2.14758,2.14758,774601.67554239,0
+SO.US,D,19900723,000000,2.14758,2.15952,2.12997,2.14164,388480.5052641,0
+SO.US,D,19900724,000000,2.15952,2.17109,2.14164,2.17109,485272.91758406,0
+SO.US,D,19900725,000000,2.15952,2.17109,2.14758,2.17109,1040537.7248648,0
+SO.US,D,19900726,000000,2.15952,2.17109,2.14758,2.17109,939184.06876283,0
+SO.US,D,19900727,000000,2.15952,2.18324,2.15952,2.18324,2905691.3228254,0
+SO.US,D,19900730,000000,2.17109,2.24778,2.17109,2.23611,4972541.824374,0
+SO.US,D,19900731,000000,2.24224,2.2714,2.23008,2.25963,1336145.0096802,0
+SO.US,D,19900801,000000,2.24778,2.25963,2.24224,2.25963,1015966.8921299,0
+SO.US,D,19900802,000000,2.24224,2.24778,2.21813,2.24224,570693.60279407,0
+SO.US,D,19900803,000000,2.23008,2.24224,2.17109,2.19501,828499.0524401,0
+SO.US,D,19900806,000000,2.15369,2.16506,2.14164,2.14164,588157.62054988,0
+SO.US,D,19900807,000000,2.15369,2.19501,2.15369,2.18324,688836.29900215,0
+SO.US,D,19900808,000000,2.18324,2.19501,2.15369,2.17109,730022.28278401,0
+SO.US,D,19900809,000000,2.16506,2.17109,2.15369,2.15369,292887.82455926,0
+SO.US,D,19900810,000000,2.15369,2.15369,2.14164,2.14164,478661.01761948,0
+SO.US,D,19900813,000000,2.14164,2.17109,2.12997,2.16506,381201.8590846,0
+SO.US,D,19900814,000000,2.16506,2.16506,2.15369,2.15369,291027.52030529,0
+SO.US,D,19900815,000000,2.16506,2.18324,2.15369,2.17109,804775.02855536,0
+SO.US,D,19900816,000000,2.16506,2.17109,2.14164,2.14164,311705.91333177,0
+SO.US,D,19900817,000000,2.11803,2.12997,2.08246,2.08246,1055458.2292822,0
+SO.US,D,19900820,000000,2.08246,2.10618,2.07682,2.10618,482727.346387,0
+SO.US,D,19900821,000000,2.09441,2.10618,2.07682,2.07682,896804.52694192,0
+SO.US,D,19900822,000000,2.08246,2.09441,2.07682,2.07682,839012.65247715,0
+SO.US,D,19900823,000000,2.06496,2.07682,2.04134,2.06496,696804.32784213,0
+SO.US,D,19900824,000000,2.06496,2.07682,2.04134,2.05311,1360381.4403782,0
+SO.US,D,19900827,000000,2.08246,2.09441,2.06496,2.07682,725954.92508715,0
+SO.US,D,19900828,000000,2.07682,2.08246,2.02949,2.02949,1982774.6269912,0
+SO.US,D,19900829,000000,2.04134,2.07682,2.02949,2.06496,964608.91285321,0
+SO.US,D,19900830,000000,2.06496,2.06496,2.04134,2.05311,561711.04962089,0
+SO.US,D,19900831,000000,2.04134,2.08246,2.04134,2.07682,575948.34495391,0
+SO.US,D,19900904,000000,2.07682,2.07682,2.05311,2.05311,333399.85962079,0
+SO.US,D,19900905,000000,2.06496,2.08246,2.05311,2.07682,547649.70120572,0
+SO.US,D,19900906,000000,2.07682,2.07682,2.05311,2.06496,361363.07240284,0
+SO.US,D,19900907,000000,2.05311,2.11803,2.05311,2.10618,866301.91653887,0
+SO.US,D,19900910,000000,2.11803,2.11803,2.08246,2.10618,398151.41216841,0
+SO.US,D,19900911,000000,2.09441,2.10618,2.08246,2.09441,438658.30258322,0
+SO.US,D,19900912,000000,2.09441,2.10618,2.08246,2.09441,277127.71379712,0
+SO.US,D,19900913,000000,2.09441,2.09441,2.05311,2.06496,834262.08569588,0
+SO.US,D,19900914,000000,2.06496,2.08246,2.05311,2.06496,711211.3965169,0
+SO.US,D,19900917,000000,2.07682,2.10618,2.06496,2.08246,518830.41920946,0
+SO.US,D,19900918,000000,2.06496,2.09441,2.06496,2.08246,1145294.0503073,0
+SO.US,D,19900919,000000,2.08246,2.09441,2.07682,2.08246,1162582.1211453,0
+SO.US,D,19900920,000000,2.07682,2.08246,2.06496,2.07682,540697.22562826,0
+SO.US,D,19900921,000000,2.07682,2.08246,2.05311,2.07682,1219532.3314067,0
+SO.US,D,19900924,000000,2.06496,2.07682,2.05311,2.05311,353568.93262199,0
+SO.US,D,19900925,000000,2.06496,2.09441,2.05311,2.08246,819687.30153804,0
+SO.US,D,19900926,000000,2.07682,2.08246,2.06496,2.07682,713242.50304196,0
+SO.US,D,19900927,000000,2.08246,2.09441,2.07682,2.08246,582221.72716431,0
+SO.US,D,19900928,000000,2.07682,2.09441,2.06496,2.09441,861049.23223772,0
+SO.US,D,19901001,000000,2.09441,2.17109,2.09441,2.17109,2130411.5828453,0
+SO.US,D,19901002,000000,2.17109,2.19501,2.17109,2.17109,453068.45804603,0
+SO.US,D,19901003,000000,2.17109,2.17109,2.14164,2.14164,319671.88431307,0
+SO.US,D,19901004,000000,2.14164,2.19501,2.14164,2.18324,303230.62232521,0
+SO.US,D,19901005,000000,2.17109,2.19501,2.16506,2.19501,520188.60594355,0
+SO.US,D,19901008,000000,2.19501,2.21813,2.18324,2.21813,830711.25052972,0
+SO.US,D,19901009,000000,2.21813,2.21813,2.19501,2.20666,425775.07826693,0
+SO.US,D,19901010,000000,2.18324,2.20666,2.17109,2.19501,544595.83891271,0
+SO.US,D,19901011,000000,2.19501,2.23008,2.19501,2.21813,654259.12839683,0
+SO.US,D,19901012,000000,2.23008,2.2714,2.21813,2.24224,2194654.8442969,0
+SO.US,D,19901015,000000,2.24778,2.24778,2.23008,2.24224,1336145.0096802,0
+SO.US,D,19901016,000000,2.24778,2.24778,2.20666,2.24224,737816.42256484,0
+SO.US,D,19901017,000000,2.23008,2.28315,2.23008,2.25963,712734.21194602,0
+SO.US,D,19901018,000000,2.25963,2.28315,2.24224,2.25963,2672458.7637729,0
+SO.US,D,19901019,000000,2.2714,2.31863,2.2714,2.30716,1557679.6710207,0
+SO.US,D,19901022,000000,2.29511,2.31863,2.28315,2.30716,748332.08046059,0
+SO.US,D,19901023,000000,2.31863,2.33631,2.30716,2.30716,719682.5718061,0
+SO.US,D,19901024,000000,2.29511,2.31863,2.2714,2.31863,412052.24760593,0
+SO.US,D,19901025,000000,2.30716,2.30716,2.28315,2.29511,474423.88658086,0
+SO.US,D,19901026,000000,2.28315,2.30716,2.2714,2.28315,588829.51141151,0
+SO.US,D,19901029,000000,2.29511,2.31863,2.28315,2.30716,10167118.369749,0
+SO.US,D,19901030,000000,2.29511,2.34195,2.29511,2.34195,3225871.4982344,0
+SO.US,D,19901031,000000,2.33038,2.3541,2.33038,2.3541,3134850.3506049,0
+SO.US,D,19901101,000000,2.34195,2.37781,2.34195,2.37781,330860.46199978,0
+SO.US,D,19901102,000000,2.36557,2.41901,2.36557,2.41901,577142.93192229,0
+SO.US,D,19901105,000000,2.41901,2.41901,2.38948,2.40133,2401265.914432,0
+SO.US,D,19901106,000000,2.38948,2.40133,2.36557,2.37781,373231.77238594,0
+SO.US,D,19901107,000000,2.36557,2.37781,2.34195,2.34195,417979.90955675,0
+SO.US,D,19901108,000000,2.34195,2.38948,2.34195,2.36557,748332.08046059,0
+SO.US,D,19901109,000000,2.36557,2.40133,2.36557,2.38948,563405.69625047,0
+SO.US,D,19901112,000000,2.38948,2.41901,2.38948,2.4131,420863.99850799,0
+SO.US,D,19901113,000000,2.4131,2.41901,2.34195,2.36557,650866.74834965,0
+SO.US,D,19901114,000000,2.37781,2.37781,2.33038,2.34195,915111.23783048,0
+SO.US,D,19901115,000000,2.33038,2.36557,2.30716,2.34195,687311.42571433,0
+SO.US,D,19901116,000000,2.3541,2.36557,2.34195,2.36557,1287326.4280246,0
+SO.US,D,19901119,000000,2.37781,2.38948,2.36557,2.38948,391707.2276869,0
+SO.US,D,19901120,000000,2.38948,2.40133,2.37781,2.37781,711211.3965169,0
+SO.US,D,19901121,000000,2.37781,2.40133,2.37781,2.38948,408315.1762285,0
+SO.US,D,19901123,000000,2.38948,2.4131,2.37781,2.38948,255098.33654196,0
+SO.US,D,19901126,000000,2.37781,2.40133,2.36557,2.40133,431879.71606492,0
+SO.US,D,19901127,000000,2.4131,2.4131,2.38948,2.38948,291367.06698881,0
+SO.US,D,19901128,000000,2.38948,2.40133,2.37781,2.38948,505950.2816812,0
+SO.US,D,19901129,000000,2.36557,2.37781,2.36557,2.36557,761724.62480217,0
+SO.US,D,19901130,000000,2.36557,2.43088,2.36557,2.41901,753076.4736658,0
+SO.US,D,19901203,000000,2.43088,2.4544,2.41901,2.4544,680528.72347864,0
+SO.US,D,19901204,000000,2.44254,2.47811,2.44254,2.47811,452558.1090914,0
+SO.US,D,19901205,000000,2.46644,2.47811,2.4544,2.46644,300016.24705452,0
+SO.US,D,19901206,000000,2.48986,2.48986,2.41901,2.44254,954099.42853353,0
+SO.US,D,19901207,000000,2.44254,2.4544,2.40133,2.41901,798669.36182803,0
+SO.US,D,19901210,000000,2.41901,2.4544,2.4131,2.43088,570532.06088706,0
+SO.US,D,19901211,000000,2.43088,2.43088,2.40133,2.4131,612396.10910663,0
+SO.US,D,19901212,000000,2.4131,2.46644,2.4131,2.4544,532732.28357632,0
+SO.US,D,19901213,000000,2.4544,2.46644,2.43088,2.44254,554423.1430773,0
+SO.US,D,19901214,000000,2.41901,2.4544,2.41901,2.4544,617477.99113666,0
+SO.US,D,19901217,000000,2.4544,2.46644,2.44254,2.46644,428319.62053465,0
+SO.US,D,19901218,000000,2.4544,2.51329,2.4544,2.50143,986472.63248398,0
+SO.US,D,19901219,000000,2.48986,2.51329,2.48986,2.50143,1367166.2004726,0
+SO.US,D,19901220,000000,2.47811,2.48986,2.4544,2.46644,668836.99934271,0
+SO.US,D,19901221,000000,2.52515,2.52515,2.48986,2.50143,1458859.2389637,0
+SO.US,D,19901224,000000,2.48986,2.50143,2.47811,2.47811,232551.40782676,0
+SO.US,D,19901226,000000,2.48986,2.51329,2.47811,2.50143,503405.73941347,0
+SO.US,D,19901227,000000,2.51329,2.51329,2.47811,2.47811,1099698.0753571,0
+SO.US,D,19901228,000000,2.47811,2.56626,2.46644,2.51329,526117.29682371,0
+SO.US,D,19901231,000000,2.51329,2.52515,2.48986,2.51329,377978.22344984,0
+SO.US,D,19910102,000000,2.51329,2.52515,2.46644,2.46644,939184.06876283,0
+SO.US,D,19910103,000000,2.46644,2.50143,2.43088,2.43088,444420.30690966,0
+SO.US,D,19910104,000000,2.43088,2.43088,2.36557,2.40133,860709.6855542,0
+SO.US,D,19910107,000000,2.40133,2.4131,2.37781,2.38948,358654.93036941,0
+SO.US,D,19910108,000000,2.37781,2.4131,2.37781,2.40133,308481.24876766,0
+SO.US,D,19910109,000000,2.41901,2.4544,2.36557,2.40133,555103.2653737,0
+SO.US,D,19910110,000000,2.4131,2.43088,2.40133,2.43088,424253.29176715,0
+SO.US,D,19910111,000000,2.41901,2.44254,2.41901,2.44254,370692.37476493,0
+SO.US,D,19910114,000000,2.41901,2.41901,2.38948,2.41901,509505.23256475,0
+SO.US,D,19910115,000000,2.41901,2.43088,2.4131,2.43088,318145.9820959,0
+SO.US,D,19910116,000000,2.41901,2.43088,2.40133,2.4131,496293.7797877,0
+SO.US,D,19910117,000000,2.44254,2.47811,2.44254,2.47811,480358.75103709,0
+SO.US,D,19910118,000000,2.46644,2.51329,2.46644,2.51329,1042408.3184121,0
+SO.US,D,19910121,000000,2.50143,2.50143,2.47811,2.47811,367810.34367237,0
+SO.US,D,19910122,000000,2.47811,2.48986,2.43088,2.4544,596291.30701425,0
+SO.US,D,19910123,000000,2.44254,2.46644,2.43088,2.4544,382893.41892615,0
+SO.US,D,19910124,000000,2.4544,2.46644,2.44254,2.4544,554591.88748972,0
+SO.US,D,19910125,000000,2.4544,2.46644,2.37781,2.4131,2165160.584651,0
+SO.US,D,19910128,000000,2.4131,2.43088,2.4131,2.43088,3133661.9372126,0
+SO.US,D,19910129,000000,2.42495,2.46042,2.42495,2.46042,5078982.5071526,0
+SO.US,D,19910130,000000,2.44837,2.46042,2.40133,2.4131,4102505.9232457,0
+SO.US,D,19910131,000000,2.4131,2.4131,2.36557,2.38948,669172.43030885,0
+SO.US,D,19910201,000000,2.37781,2.42495,2.37781,2.40133,2615852.2159124,0
+SO.US,D,19910204,000000,2.4131,2.42495,2.40133,2.4131,5227803.7606817,0
+SO.US,D,19910205,000000,2.4131,2.44837,2.40133,2.4131,810703.71943552,0
+SO.US,D,19910206,000000,2.40133,2.44837,2.40133,2.44837,657648.42165599,0
+SO.US,D,19910207,000000,2.43662,2.50747,2.43662,2.48404,946642.77757753,0
+SO.US,D,19910208,000000,2.47228,2.51912,2.47228,2.51912,431704.79807644,0
+SO.US,D,19910211,000000,2.52515,2.57229,2.52515,2.57229,1088849.0443538,0
+SO.US,D,19910212,000000,2.56043,2.60766,2.56043,2.56043,917653.72223951,0
+SO.US,D,19910213,000000,2.57229,2.61962,2.56043,2.60766,621377.63335045,0
+SO.US,D,19910214,000000,2.61962,2.64324,2.54897,2.56043,809010.10173528,0
+SO.US,D,19910215,000000,2.56043,2.61962,2.56043,2.58424,1107496.3308553,0
+SO.US,D,19910219,000000,2.57229,2.58424,2.53681,2.54897,383578.68586926,0
+SO.US,D,19910220,000000,2.53681,2.53681,2.48404,2.4958,572563.16741213,0
+SO.US,D,19910221,000000,2.4958,2.51912,2.48404,2.4958,431704.79807644,0
+SO.US,D,19910222,000000,2.50747,2.56043,2.4958,2.51912,536459.06566032,0
+SO.US,D,19910225,000000,2.56043,2.57229,2.53681,2.57229,638493.87298798,0
+SO.US,D,19910226,000000,2.54897,2.56043,2.52515,2.52515,569852.96752002,0
+SO.US,D,19910227,000000,2.52515,2.56043,2.52515,2.53681,556626.08080283,0
+SO.US,D,19910228,000000,2.54897,2.56043,2.52515,2.53681,746804.12038474,0
+SO.US,D,19910301,000000,2.52515,2.56043,2.51912,2.54897,993256.36364901,0
+SO.US,D,19910304,000000,2.53681,2.54897,2.47228,2.4958,1655145.0031316,0
+SO.US,D,19910305,000000,2.4958,2.52515,2.4958,2.51912,400688.75193073,0
+SO.US,D,19910306,000000,2.51912,2.52515,2.46042,2.47228,826639.77711548,0
+SO.US,D,19910307,000000,2.48404,2.4958,2.46042,2.48404,293733.60448003,0
+SO.US,D,19910308,000000,2.47228,2.48404,2.46042,2.47228,485439.60413779,0
+SO.US,D,19910311,000000,2.48404,2.50747,2.47228,2.50747,436965.71381234,0
+SO.US,D,19910312,000000,2.50747,2.52515,2.4958,2.51912,493069.11522359,0
+SO.US,D,19910313,000000,2.51912,2.53681,2.50747,2.53681,399333.65198467,0
+SO.US,D,19910314,000000,2.53681,2.58424,2.52515,2.52515,343911.40179915,0
+SO.US,D,19910315,000000,2.53681,2.56043,2.52515,2.56043,1146304.4589231,0
+SO.US,D,19910318,000000,2.54897,2.57229,2.54897,2.54897,408658.8386294,0
+SO.US,D,19910319,000000,2.52515,2.52515,2.50747,2.51912,1056647.6716038,0
+SO.US,D,19910320,000000,2.51912,2.56043,2.51912,2.54897,341711.55086166,0
+SO.US,D,19910321,000000,2.56043,2.57229,2.52515,2.52515,709343.88975752,0
+SO.US,D,19910322,000000,2.52515,2.57229,2.52515,2.57229,405608.06312442,0
+SO.US,D,19910325,000000,2.57229,2.63109,2.56043,2.61962,562899.46301322,0
+SO.US,D,19910326,000000,2.5959,2.64324,2.5959,2.63109,445951.35377355,0
+SO.US,D,19910327,000000,2.63109,2.64324,2.61962,2.61962,513239.21715414,0
+SO.US,D,19910328,000000,2.61962,2.64324,2.61962,2.63109,326792.07537358,0
+SO.US,D,19910401,000000,2.61962,2.63109,2.5959,2.60766,399841.94308061,0
+SO.US,D,19910402,000000,2.60766,2.60766,2.56043,2.57229,906298.45799906,0
+SO.US,D,19910403,000000,2.56043,2.58424,2.56043,2.56043,539508.81223594,0
+SO.US,D,19910404,000000,2.56043,2.5959,2.54897,2.5959,364586.7080376,0
+SO.US,D,19910405,000000,2.5959,2.60766,2.54897,2.56043,507642.87045209,0
+SO.US,D,19910408,000000,2.54897,2.58424,2.54897,2.58424,586457.82927358,0
+SO.US,D,19910409,000000,2.58424,2.58424,2.54897,2.54897,263905.97172665,0
+SO.US,D,19910410,000000,2.54897,2.57229,2.48404,2.57229,370350.77022272,0
+SO.US,D,19910411,000000,2.57229,2.5959,2.54897,2.57229,477641.34863957,0
+SO.US,D,19910412,000000,2.5959,2.60766,2.57229,2.5959,449675.04906949,0
+SO.US,D,19910415,000000,2.5959,2.61962,2.58424,2.60766,263059.16287653,0
+SO.US,D,19910416,000000,2.60766,2.64324,2.58424,2.63109,639511.4841092,0
+SO.US,D,19910417,000000,2.64324,2.64324,2.63109,2.64324,375266.99462838,0
+SO.US,D,19910418,000000,2.63109,2.64324,2.5959,2.5959,528491.03682033,0
+SO.US,D,19910419,000000,2.58424,2.5959,2.56043,2.58424,579678.21382593,0
+SO.US,D,19910422,000000,2.58424,2.58424,2.50747,2.51912,462560.33124449,0
+SO.US,D,19910423,000000,2.52515,2.54897,2.48404,2.54897,399166.96543095,0
+SO.US,D,19910424,000000,2.53681,2.57229,2.52515,2.57229,372895.31249045,0
+SO.US,D,19910425,000000,2.56043,2.56043,2.51912,2.53681,970375.03289701,0
+SO.US,D,19910426,000000,2.53681,2.54897,2.52515,2.52515,3209772.869718,0
+SO.US,D,19910429,000000,2.52515,2.56043,2.52515,2.53681,3906573.0818427,0
+SO.US,D,19910430,000000,2.51912,2.58997,2.51912,2.58997,1588354.1126241,0
+SO.US,D,19910501,000000,2.57802,2.60184,2.57802,2.60184,389506.34782007,0
+SO.US,D,19910502,000000,2.58997,2.60184,2.56626,2.57802,217969.4211635,0
+SO.US,D,19910503,000000,2.57802,2.58997,2.5546,2.57802,413743.80744747,0
+SO.US,D,19910506,000000,2.56626,2.57802,2.56626,2.57802,278313.04040141,0
+SO.US,D,19910507,000000,2.56626,2.57802,2.5546,2.5546,736632.12488989,0
+SO.US,D,19910508,000000,2.5546,2.57802,2.54293,2.56626,418656.9450651,0
+SO.US,D,19910509,000000,2.56626,2.58997,2.5546,2.57802,566631.38974393,0
+SO.US,D,19910510,000000,2.57802,2.57802,2.53117,2.53117,550869.22112311,0
+SO.US,D,19910513,000000,2.54293,2.54293,2.51912,2.53117,473063.64198809,0
+SO.US,D,19910514,000000,2.53117,2.53117,2.4958,2.50747,665278.96167113,0
+SO.US,D,19910515,000000,2.50747,2.54293,2.4958,2.53117,750698.6179518,0
+SO.US,D,19910516,000000,2.54293,2.57802,2.53117,2.57802,342382.41279395,0
+SO.US,D,19910517,000000,2.5546,2.57802,2.53117,2.53117,894944.22268796,0
+SO.US,D,19910520,000000,2.57802,2.60184,2.56626,2.58997,315604.52661621,0
+SO.US,D,19910521,000000,2.58997,2.60184,2.57802,2.60184,403744.67208242,0
+SO.US,D,19910522,000000,2.58997,2.60184,2.57802,2.57802,521372.9036185,0
+SO.US,D,19910523,000000,2.57802,2.58997,2.5546,2.57802,442046.56691304,0
+SO.US,D,19910524,000000,2.57802,2.57802,2.5546,2.56626,340350.27733954,0
+SO.US,D,19910528,000000,2.56626,2.58997,2.54293,2.57802,440184.20480039,0
+SO.US,D,19910529,000000,2.56626,2.57802,2.54293,2.54293,380352.9923758,0
+SO.US,D,19910530,000000,2.54293,2.5546,2.53117,2.5546,545275.96120909,0
+SO.US,D,19910531,000000,2.5546,2.5546,2.51912,2.54293,656121.49050948,0
+SO.US,D,19910603,000000,2.51912,2.53117,2.50747,2.51912,470352.41316664,0
+SO.US,D,19910604,000000,2.51912,2.51912,2.50747,2.50747,442728.74706811,0
+SO.US,D,19910605,000000,2.4958,2.51912,2.4958,2.50747,1255631.2885117,0
+SO.US,D,19910606,000000,2.50747,2.50747,2.47228,2.47228,1016813.70098,0
+SO.US,D,19910607,000000,2.47228,2.48404,2.44837,2.44837,658156.71275193,0
+SO.US,D,19910610,000000,2.46042,2.4958,2.44837,2.48404,589341.91822483,0
+SO.US,D,19910611,000000,2.48404,2.4958,2.47228,2.4958,950876.82182811,0
+SO.US,D,19910612,000000,2.48404,2.4958,2.46042,2.47228,792397.00854697,0
+SO.US,D,19910613,000000,2.47228,2.50747,2.46042,2.50747,715955.78972211,0
+SO.US,D,19910614,000000,2.50747,2.56626,2.50747,2.56626,415268.68073529,0
+SO.US,D,19910617,000000,2.56626,2.57802,2.5546,2.56626,486794.70408384,0
+SO.US,D,19910618,000000,2.5546,2.56626,2.51912,2.51912,548491.36540911,0
+SO.US,D,19910619,000000,2.50747,2.53117,2.48404,2.50747,398489.92992259,0
+SO.US,D,19910620,000000,2.50747,2.54293,2.4958,2.50747,800027.54856212,0
+SO.US,D,19910621,000000,2.4958,2.54293,2.4958,2.54293,922909.49332869,0
+SO.US,D,19910624,000000,2.53117,2.57802,2.53117,2.5546,349508.77743055,0
+SO.US,D,19910625,000000,2.5546,2.58997,2.5546,2.58997,560869.3854175,0
+SO.US,D,19910626,000000,2.58997,2.62525,2.58997,2.60184,582221.72716431,0
+SO.US,D,19910627,000000,2.60184,2.63711,2.60184,2.62525,820536.16824684,0
+SO.US,D,19910628,000000,2.61378,2.61378,2.5546,2.57802,504423.35053469,0
+SO.US,D,19910701,000000,2.57802,2.60184,2.56626,2.57802,812398.36606511,0
+SO.US,D,19910702,000000,2.57802,2.57802,2.5546,2.5546,513747.50825008,0
+SO.US,D,19910703,000000,2.5546,2.5546,2.53117,2.54293,374250.41243651,0
+SO.US,D,19910705,000000,2.51912,2.5546,2.51912,2.54293,162717.97324909,0
+SO.US,D,19910708,000000,2.51912,2.57802,2.51912,2.5546,333912.26643409,0
+SO.US,D,19910709,000000,2.57802,2.57802,2.54293,2.54293,202210.33933072,0
+SO.US,D,19910710,000000,2.54293,2.58997,2.54293,2.5546,496458.40848275,0
+SO.US,D,19910711,000000,2.5546,2.58997,2.5546,2.58997,500014.38829563,0
+SO.US,D,19910712,000000,2.60184,2.60184,2.56626,2.57802,462048.95336051,0
+SO.US,D,19910715,000000,2.58997,2.60184,2.57802,2.58997,348827.6262048,0
+SO.US,D,19910716,000000,2.56626,2.57802,2.56626,2.57802,335096.56410905,0
+SO.US,D,19910717,000000,2.56626,2.57802,2.56626,2.57802,460183.50445982,0
+SO.US,D,19910718,000000,2.56626,2.60184,2.56626,2.60184,306453.22903062,0
+SO.US,D,19910719,000000,2.61378,2.61378,2.57802,2.60184,576797.21166271,0
+SO.US,D,19910722,000000,2.58997,2.62525,2.58997,2.61378,293733.60448003,0
+SO.US,D,19910723,000000,2.61378,2.63711,2.60184,2.60184,634762.97518661,0
+SO.US,D,19910724,000000,2.61378,2.63711,2.60184,2.62525,396625.50995125,0
+SO.US,D,19910725,000000,2.62525,2.63711,2.61378,2.63711,239160.22100331,0
+SO.US,D,19910726,000000,2.62525,2.63711,2.61378,2.62525,473403.18867161,0
+SO.US,D,19910729,000000,2.62525,2.66092,2.61378,2.66092,2950945.6932335,0
+SO.US,D,19910730,000000,2.66092,2.66092,2.63711,2.64916,1562764.6398388,0
+SO.US,D,19910731,000000,2.66092,2.66092,2.63711,2.63711,1909556.0148718,0
+SO.US,D,19910801,000000,2.63711,2.66092,2.62525,2.63711,810029.7707152,0
+SO.US,D,19910802,000000,2.64916,2.66092,2.62525,2.63711,1110883.5662557,0
+SO.US,D,19910805,000000,2.63711,2.64916,2.61378,2.63711,1410383.2907795,0
+SO.US,D,19910806,000000,2.63711,2.66092,2.62525,2.66092,700533.1677848,0
+SO.US,D,19910807,000000,2.64916,2.66092,2.63711,2.63711,624766.9266096,0
+SO.US,D,19910808,000000,2.64916,2.64916,2.63711,2.64916,754769.06243669,0
+SO.US,D,19910809,000000,2.63711,2.67278,2.63711,2.64916,834262.08569588,0
+SO.US,D,19910812,000000,2.66092,2.68435,2.64916,2.66092,558997.76294075,0
+SO.US,D,19910813,000000,2.62525,2.63711,2.60184,2.62525,1424622.6439713,0
+SO.US,D,19910814,000000,2.62525,2.63711,2.61378,2.61378,2307532.5090518,0
+SO.US,D,19910815,000000,2.62525,2.62525,2.60184,2.62525,870026.64076417,0
+SO.US,D,19910816,000000,2.62525,2.62525,2.58997,2.61378,1017319.9342173,0
+SO.US,D,19910819,000000,2.58997,2.60184,2.5546,2.5546,897653.39365072,0
+SO.US,D,19910820,000000,2.56626,2.58997,2.56626,2.58997,1637000.8630795,0
+SO.US,D,19910821,000000,2.61378,2.66092,2.60184,2.66092,953423.42195452,0
+SO.US,D,19910822,000000,2.66092,2.67278,2.64916,2.66092,658835.80611897,0
+SO.US,D,19910823,000000,2.64916,2.64916,2.61378,2.61378,626972.95112314,0
+SO.US,D,19910826,000000,2.61378,2.62525,2.60184,2.61378,666800.74817093,0
+SO.US,D,19910827,000000,2.60184,2.62525,2.58997,2.62525,755283.52710868,0
+SO.US,D,19910828,000000,2.62525,2.64916,2.61378,2.64916,430018.38288162,0
+SO.US,D,19910829,000000,2.64916,2.66092,2.63711,2.63711,753756.59596218,0
+SO.US,D,19910830,000000,2.62525,2.63711,2.61378,2.61378,479844.28636509,0
+SO.US,D,19910903,000000,2.62525,2.64916,2.60184,2.61378,770196.82902071,0
+SO.US,D,19910904,000000,2.60184,2.61378,2.58997,2.61378,664260.32162058,0
+SO.US,D,19910905,000000,2.62525,2.63711,2.61378,2.61378,414252.09854342,0
+SO.US,D,19910906,000000,2.62525,2.64916,2.61378,2.64916,500696.5684507,0
+SO.US,D,19910909,000000,2.64916,2.66092,2.63711,2.63711,375093.10556924,0
+SO.US,D,19910910,000000,2.64916,2.64916,2.63711,2.64916,521544.73481895,0
+SO.US,D,19910911,000000,2.64916,2.66092,2.63711,2.64916,413071.91658583,0
+SO.US,D,19910912,000000,2.64916,2.66092,2.64916,2.64916,351198.2794134,0
+SO.US,D,19910913,000000,2.66092,2.67278,2.63711,2.64916,701377.91877623,0
+SO.US,D,19910916,000000,2.64916,2.66092,2.63711,2.64916,608325.66462173,0
+SO.US,D,19910917,000000,2.63711,2.66092,2.63711,2.63711,543405.36766169,0
+SO.US,D,19910918,000000,2.63711,2.67278,2.63711,2.67278,643748.61514781,0
+SO.US,D,19910919,000000,2.67278,2.6962,2.66092,2.67278,922066.80019595,0
+SO.US,D,19910920,000000,2.67278,2.6962,2.66092,2.68435,1188686.0586028,0
+SO.US,D,19910923,000000,2.67278,2.72594,2.67278,2.70796,677477.94797367,0
+SO.US,D,19910924,000000,2.70796,2.76132,2.67278,2.74936,949179.0884105,0
+SO.US,D,19910925,000000,2.74936,2.78474,2.73722,2.77288,841554.10795684,0
+SO.US,D,19910926,000000,2.7967,2.82021,2.78474,2.7967,752568.18256986,0
+SO.US,D,19910927,000000,2.80816,2.84353,2.7967,2.84353,552555.63631793,0
+SO.US,D,19910930,000000,2.83197,2.87901,2.82021,2.87901,1138850.8947551,0
+SO.US,D,19911001,000000,2.87901,2.90263,2.85539,2.89068,1012068.2788455,0
+SO.US,D,19911002,000000,2.87901,2.9384,2.86725,2.89068,653412.31954671,0
+SO.US,D,19911003,000000,2.87901,2.9143,2.86725,2.89068,930196.37094293,0
+SO.US,D,19911004,000000,2.89068,2.9143,2.87901,2.87901,529338.87459979,0
+SO.US,D,19911007,000000,2.86725,2.89068,2.86725,2.89068,360691.1815412,0
+SO.US,D,19911008,000000,2.90263,2.92624,2.89068,2.92624,391031.22110789,0
+SO.US,D,19911009,000000,2.9143,2.92624,2.86725,2.86725,547138.32332175,0
+SO.US,D,19911010,000000,2.86725,2.87901,2.84353,2.86725,650190.74177064,0
+SO.US,D,19911011,000000,2.89068,2.90263,2.87901,2.89068,568495.80971527,0
+SO.US,D,19911014,000000,2.87901,2.9143,2.87901,2.90263,589681.46490835,0
+SO.US,D,19911015,000000,2.90263,2.9143,2.87901,2.89068,745616.73592176,0
+SO.US,D,19911016,000000,2.87901,2.89068,2.85539,2.86725,550189.09882672,0
+SO.US,D,19911017,000000,2.84353,2.86725,2.84353,2.86725,295094.87800214,0
+SO.US,D,19911018,000000,2.86725,2.86725,2.85539,2.86725,572218.47608189,0
+SO.US,D,19911021,000000,2.86725,2.86725,2.84353,2.84353,307808.32897668,0
+SO.US,D,19911022,000000,2.84353,2.85539,2.83197,2.85539,619512.18444976,0
+SO.US,D,19911023,000000,2.85539,2.86725,2.85539,2.86725,236783.39421866,0
+SO.US,D,19911024,000000,2.86725,2.86725,2.84353,2.85539,349676.49291361,0
+SO.US,D,19911025,000000,2.84353,2.87901,2.84353,2.87901,531371.0100542,0
+SO.US,D,19911028,000000,2.87901,2.92624,2.87901,2.92624,968847.07282117,0
+SO.US,D,19911029,000000,2.9143,2.94384,2.90263,2.93218,1262248.333123,0
+SO.US,D,19911030,000000,2.93218,2.94384,2.90263,2.93218,1172920.8031939,0
+SO.US,D,19911031,000000,2.9143,2.93218,2.90263,2.9143,770364.54450378,0
+SO.US,D,19911101,000000,2.90263,2.9143,2.89068,2.90263,627647.92877282,0
+SO.US,D,19911104,000000,2.89068,2.9143,2.87901,2.89068,646801.44851147,0
+SO.US,D,19911105,000000,2.89068,2.90263,2.85539,2.86725,579004.2651056,0
+SO.US,D,19911106,000000,2.86725,2.90263,2.86725,2.86725,705786.88101529,0
+SO.US,D,19911107,000000,2.87901,2.96765,2.87901,2.96765,927826.74666369,0
+SO.US,D,19911108,000000,2.97931,2.99117,2.93218,2.93218,726466.30297111,0
+SO.US,D,19911111,000000,2.94384,2.95559,2.9143,2.93218,476793.51086011,0
+SO.US,D,19911112,000000,2.94384,2.96765,2.93218,2.95559,620360.02222922,0
+SO.US,D,19911113,000000,2.95559,2.99117,2.95559,2.99117,696125.23447508,0
+SO.US,D,19911114,000000,2.99117,3.01479,2.99117,3.00312,527133.87901559,0
+SO.US,D,19911115,000000,2.99117,3.00312,2.89068,2.89068,1120548.2995839,0
+SO.US,D,19911118,000000,2.89068,2.95559,2.89068,2.95559,708160.62101191,0
+SO.US,D,19911119,000000,2.95559,2.95559,2.90263,2.9143,793753.13742238,0
+SO.US,D,19911120,000000,2.93218,2.94384,2.9143,2.93218,694767.047741,0
+SO.US,D,19911121,000000,2.90263,2.94384,2.90263,2.94384,337131.7863515,0
+SO.US,D,19911122,000000,2.94384,2.94384,2.89068,2.89068,421372.28960393,0
+SO.US,D,19911125,000000,2.89068,2.95559,2.89068,2.94384,476288.3065522,0
+SO.US,D,19911126,000000,2.95559,3.01479,2.94384,3.01479,555443.84098656,0
+SO.US,D,19911127,000000,3.00312,3.07359,3.00312,3.06202,1270884.1371073,0
+SO.US,D,19911129,000000,3.06202,3.07359,3.05035,3.05035,306453.22903062,0
+SO.US,D,19911202,000000,3.05035,3.08574,3.0383,3.08574,859185.84119572,0
+SO.US,D,19911203,000000,3.07359,3.08574,3.05035,3.05035,580526.05160539,0
+SO.US,D,19911204,000000,3.06202,3.06202,3.02645,3.0383,389672.00544445,0
+SO.US,D,19911205,000000,3.02645,3.0383,3.00312,3.00312,435602.38243153,0
+SO.US,D,19911206,000000,3.02645,3.12091,3.02645,3.12091,714601.71870539,0
+SO.US,D,19911209,000000,3.10915,3.12091,3.08574,3.12091,1024611.9564783,0
+SO.US,D,19911210,000000,3.12091,3.15045,3.0973,3.10915,895280.68258345,0
+SO.US,D,19911211,000000,3.10915,3.10915,3.07359,3.10915,503066.19272995,0
+SO.US,D,19911212,000000,3.10915,3.16203,3.02645,3.13861,652900.94166275,0
+SO.US,D,19911213,000000,3.16203,3.16203,3.0973,3.0973,818670.71934617,0
+SO.US,D,19911216,000000,3.10915,3.13861,3.0973,3.0973,1385471.8824319,0
+SO.US,D,19911217,000000,3.0973,3.10915,3.05035,3.06202,661210.57504493,0
+SO.US,D,19911218,000000,3.06202,3.0973,3.05035,3.0973,473403.18867161,0
+SO.US,D,19911219,000000,3.08574,3.0973,3.06202,3.08574,679004.87912017,0
+SO.US,D,19911220,000000,3.20974,3.23326,3.16203,3.19749,1965998.9629666,0
+SO.US,D,19911223,000000,3.19749,3.28021,3.15045,3.26844,823252.54171501,0
+SO.US,D,19911224,000000,3.28021,3.30353,3.23326,3.23326,455100.59350045,0
+SO.US,D,19911226,000000,3.24492,3.31548,3.23326,3.28021,651038.5795501,0
+SO.US,D,19911227,000000,3.25688,3.29196,3.24492,3.29196,385777.50787739,0
+SO.US,D,19911230,000000,3.29196,3.32724,3.28021,3.32724,621038.08666692,0
+SO.US,D,19911231,000000,3.32724,3.38051,3.30353,3.34522,808166.3796732,0
+SO.US,D,19920102,000000,3.31548,3.32724,3.28021,3.32724,507308.46841528,0
+SO.US,D,19920103,000000,3.31548,3.38051,3.31548,3.38051,675789.47492015,0
+SO.US,D,19920106,000000,3.35717,3.35717,3.30353,3.30353,565611.72076403,0
+SO.US,D,19920107,000000,3.28021,3.30353,3.2215,3.23326,806974.87949284,0
+SO.US,D,19920108,000000,3.19749,3.25688,3.19749,3.19749,1143594.2590311,0
+SO.US,D,19920109,000000,3.18594,3.20974,3.15045,3.16203,1087324.171066,0
+SO.US,D,19920110,000000,3.15045,3.16203,3.13861,3.15045,595101.86469256,0
+SO.US,D,19920113,000000,3.15045,3.16203,3.12091,3.12091,794604.06198987,0
+SO.US,D,19920114,000000,3.13861,3.18594,3.12091,3.18594,451203.00914535,0
+SO.US,D,19920115,000000,3.18594,3.18594,3.10915,3.12091,873249.24746959,0
+SO.US,D,19920116,000000,3.0973,3.10915,3.0383,3.05035,875113.66744094,0
+SO.US,D,19920117,000000,3.05035,3.12091,3.0383,3.12091,1160208.3811487,0
+SO.US,D,19920120,000000,3.10915,3.19749,3.08574,3.17407,507470.0103223,0
+SO.US,D,19920121,000000,3.17407,3.23326,3.17407,3.20974,915619.52892641,0
+SO.US,D,19920122,000000,3.20974,3.2215,3.17407,3.20974,1052913.6870144,0
+SO.US,D,19920123,000000,3.19749,3.20974,3.16203,3.17407,556118.81863622,0
+SO.US,D,19920124,000000,3.18594,3.23326,3.17407,3.2215,528329.49491332,0
+SO.US,D,19920127,000000,3.2215,3.23326,3.18594,3.2215,2042439.1528621,0
+SO.US,D,19920128,000000,3.21529,3.23919,3.21529,3.21529,1068002.9358444,0
+SO.US,D,19920129,000000,3.21529,3.25076,3.17407,3.22724,921729.31137111,0
+SO.US,D,19920130,000000,3.22724,3.25076,3.22724,3.22724,421876.46498249,0
+SO.US,D,19920131,000000,3.22724,3.22724,3.20372,3.22724,660189.87713569,0
+SO.US,D,19920203,000000,3.22724,3.22724,3.19176,3.21529,475606.12639713,0
+SO.US,D,19920204,000000,3.20372,3.22724,3.15045,3.16203,886639.73395249,0
+SO.US,D,19920205,000000,3.16203,3.17407,3.15045,3.15045,629341.54647304,0
+SO.US,D,19920206,000000,3.13861,3.15045,3.10322,3.15045,657987.96833951,0
+SO.US,D,19920207,000000,3.15045,3.15045,3.10322,3.13861,629679.03529788,0
+SO.US,D,19920210,000000,3.15045,3.17407,3.13861,3.16203,380352.9923758,0
+SO.US,D,19920211,000000,3.16203,3.16203,3.13861,3.16203,389332.45876094,0
+SO.US,D,19920212,000000,3.15045,3.19176,3.15045,3.19176,357635.26138951,0
+SO.US,D,19920213,000000,3.19176,3.19176,3.15045,3.16203,249163.47208573,0
+SO.US,D,19920214,000000,3.15045,3.16203,3.15045,3.15045,286620.61592491,0
+SO.US,D,19920218,000000,3.16203,3.17407,3.13861,3.15045,419678.6719037,0
+SO.US,D,19920219,000000,3.16203,3.17407,3.09137,3.10322,725273.77386143,0
+SO.US,D,19920220,000000,3.12655,3.12655,3.11518,3.12655,301020.48209428,0
+SO.US,D,19920221,000000,3.11518,3.11518,3.06804,3.10322,837323.15049429,0
+SO.US,D,19920224,000000,3.10322,3.10322,3.02645,3.05035,621716.15110463,0
+SO.US,D,19920225,000000,3.0383,3.06804,3.02645,3.05035,740533.82496237,0
+SO.US,D,19920226,000000,3.05035,3.06804,3.01479,3.06804,742907.56495899,0
+SO.US,D,19920227,000000,3.06804,3.09137,3.05035,3.0799,289672.42035924,0
+SO.US,D,19920228,000000,3.0799,3.10322,3.05035,3.0799,601550.16489146,0
+SO.US,D,19920302,000000,3.10322,3.10322,3.09137,3.10322,277973.49371789,0
+SO.US,D,19920303,000000,3.09137,3.10322,3.05035,3.05035,381534.20326272,0
+SO.US,D,19920304,000000,3.05035,3.06804,3.0383,3.0383,304584.69334191,0
+SO.US,D,19920305,000000,3.02645,3.06804,3.00312,3.01479,426792.68938815,0
+SO.US,D,19920306,000000,3.02645,3.0383,3.00312,3.01479,564085.81854687,0
+SO.US,D,19920309,000000,3.01479,3.10322,3.01479,3.09137,431704.79807644,0
+SO.US,D,19920310,000000,3.09137,3.12655,3.09137,3.10322,670698.33252601,0
+SO.US,D,19920311,000000,3.0799,3.09137,3.02645,3.0799,466454.82881154,0
+SO.US,D,19920312,000000,3.06804,3.09137,3.0383,3.06804,723077.00971196,0
+SO.US,D,19920313,000000,3.09137,3.09137,3.06804,3.09137,425609.42064254,0
+SO.US,D,19920316,000000,3.11518,3.13861,3.10322,3.12655,621878.72194097,0
+SO.US,D,19920317,000000,3.12655,3.15045,3.11518,3.12655,398316.04086345,0
+SO.US,D,19920318,000000,3.12655,3.13861,3.10322,3.13861,504934.72841867,0
+SO.US,D,19920319,000000,3.12655,3.12655,3.09137,3.10322,448489.72246521,0
+SO.US,D,19920320,000000,3.12655,3.16203,3.12655,3.15045,1621070.9789756,0
+SO.US,D,19920323,000000,3.13861,3.15045,3.10322,3.11518,390863.50562481,0
+SO.US,D,19920324,000000,3.11518,3.12655,3.0799,3.0799,874268.91644951,0
+SO.US,D,19920325,000000,3.0799,3.10322,3.0799,3.09137,686630.27448859,0
+SO.US,D,19920326,000000,3.10322,3.12655,3.0799,3.11518,342895.84853662,0
+SO.US,D,19920327,000000,3.10322,3.12655,3.09137,3.09137,172376.53300128,0
+SO.US,D,19920330,000000,3.09137,3.12655,3.09137,3.12655,308996.742369,0
+SO.US,D,19920331,000000,3.12655,3.16203,3.11518,3.15045,598837.90714066,0
+SO.US,D,19920401,000000,3.13861,3.15045,3.11518,3.13861,442895.43362184,0
+SO.US,D,19920402,000000,3.13861,3.13861,3.10322,3.12655,412219.963089,0
+SO.US,D,19920403,000000,3.11518,3.15045,3.10322,3.13861,310009.2088435,0
+SO.US,D,19920406,000000,3.13861,3.15045,3.10322,3.11518,161363.90223238,0
+SO.US,D,19920407,000000,3.11518,3.12655,3.10322,3.11518,980709.59922821,0
+SO.US,D,19920408,000000,3.09137,3.12655,3.09137,3.10322,475268.63757229,0
+SO.US,D,19920409,000000,3.10322,3.15045,3.10322,3.12655,580526.05160539,0
+SO.US,D,19920410,000000,3.15045,3.16203,3.13861,3.16203,446455.52915211,0
+SO.US,D,19920413,000000,3.17407,3.19176,3.16203,3.19176,448148.11792299,0
+SO.US,D,19920414,000000,3.19176,3.20372,3.15045,3.19176,437132.40036607,0
+SO.US,D,19920415,000000,3.20372,3.25076,3.20372,3.23919,437469.88919089,0
+SO.US,D,19920416,000000,3.25076,3.26262,3.25076,3.25076,816127.20600778,0
+SO.US,D,19920420,000000,3.25076,3.26262,3.22724,3.23919,642396.60198979,0
+SO.US,D,19920421,000000,3.22724,3.27447,3.22724,3.26262,387638.8410607,0
+SO.US,D,19920422,000000,3.25076,3.26262,3.21529,3.25076,445607.69137264,0
+SO.US,D,19920423,000000,3.23919,3.27447,3.23919,3.27447,808334.09515628,0
+SO.US,D,19920424,000000,3.27447,3.27447,3.25076,3.26262,411708.58520502,0
+SO.US,D,19920427,000000,3.26262,3.27447,3.21529,3.23919,610358.82900549,0
+SO.US,D,19920428,000000,3.20372,3.23326,3.19176,3.21529,1089525.0509328,0
+SO.US,D,19920429,000000,3.21529,3.26844,3.21529,3.26844,1043598.7896632,0
+SO.US,D,19920430,000000,3.26844,3.30353,3.26844,3.30353,756804.28467914,0
+SO.US,D,19920501,000000,3.30353,3.33338,3.26844,3.26844,513066.35702434,0
+SO.US,D,19920504,000000,3.26844,3.32131,3.26844,3.28021,353911.56609355,0
+SO.US,D,19920505,000000,3.30353,3.36884,3.30353,3.34522,507980.35927692,0
+SO.US,D,19920506,000000,3.35717,3.35717,3.30353,3.32131,352040.97254614,0
+SO.US,D,19920507,000000,3.29196,3.30353,3.28021,3.30353,316280.53319522,0
+SO.US,D,19920508,000000,3.29196,3.36884,3.29196,3.34522,502562.01735139,0
+SO.US,D,19920511,000000,3.32131,3.34522,3.32131,3.34522,232041.05887213,0
+SO.US,D,19920512,000000,3.35717,3.42211,3.26844,3.42211,807318.54189374,0
+SO.US,D,19920513,000000,3.40423,3.45747,3.40423,3.45747,648328.37965799,0
+SO.US,D,19920514,000000,3.44513,3.44513,3.40423,3.40423,649514.73519163,0
+SO.US,D,19920515,000000,3.38051,3.40423,3.33338,3.38051,939692.35985876,0
+SO.US,D,19920518,000000,3.40423,3.42211,3.38051,3.40423,284247.90485763,0
+SO.US,D,19920519,000000,3.40423,3.40423,3.36884,3.40423,475441.49770208,0
+SO.US,D,19920520,000000,3.40423,3.46905,3.40423,3.42211,453911.15117876,0
+SO.US,D,19920521,000000,3.42211,3.42211,3.38051,3.38051,631716.31539902,0
+SO.US,D,19920522,000000,3.39226,3.42211,3.38051,3.39226,365093.9702042,0
+SO.US,D,19920526,000000,3.38051,3.40423,3.34522,3.39226,587477.49825349,0
+SO.US,D,19920527,000000,3.40423,3.42211,3.38051,3.39226,345435.24615762,0
+SO.US,D,19920528,000000,3.42211,3.45747,3.40423,3.44513,352215.89053463,0
+SO.US,D,19920529,000000,3.43328,3.44513,3.39226,3.39226,761888.22456786,0
+SO.US,D,19920601,000000,3.39226,3.43328,3.39226,3.40423,519507.45471782,0
+SO.US,D,19920602,000000,3.39226,3.40423,3.38051,3.38051,340177.41720976,0
+SO.US,D,19920603,000000,3.38051,3.39226,3.35717,3.38051,354422.94397751,0
+SO.US,D,19920604,000000,3.38051,3.38051,3.35717,3.36884,663751.00159528,0
+SO.US,D,19920605,000000,3.36884,3.38051,3.35717,3.38051,568833.29854011,0
+SO.US,D,19920608,000000,3.36884,3.42211,3.36884,3.42211,520353.23463859,0
+SO.US,D,19920609,000000,3.42211,3.43328,3.40423,3.42211,548491.36540911,0
+SO.US,D,19920610,000000,3.40423,3.42211,3.40423,3.42211,633069.35748637,0
+SO.US,D,19920611,000000,3.42211,3.45747,3.42211,3.45747,560020.51870869,0
+SO.US,D,19920612,000000,3.49276,3.50461,3.46905,3.49276,687991.54801072,0
+SO.US,D,19920615,000000,3.49276,3.53406,3.48062,3.5223,815449.14157007,0
+SO.US,D,19920616,000000,3.54601,3.55748,3.53406,3.54601,696460.66544123,0
+SO.US,D,19920617,000000,3.53406,3.54601,3.50461,3.54601,676629.08126486,0
+SO.US,D,19920618,000000,3.5223,3.54601,3.5223,3.53406,512898.64154127,0
+SO.US,D,19920619,000000,3.50461,3.54601,3.50461,3.5223,962231.05713921,0
+SO.US,D,19920622,000000,3.5223,3.55748,3.5223,3.55748,413743.80744747,0
+SO.US,D,19920623,000000,3.55748,3.55748,3.50461,3.53406,778671.09109794,0
+SO.US,D,19920624,000000,3.5223,3.53406,3.48062,3.49276,315604.52661621,0
+SO.US,D,19920625,000000,3.49276,3.50461,3.48062,3.48062,341201.20190704,0
+SO.US,D,19920626,000000,3.49276,3.49276,3.46905,3.49276,615788.4891538,0
+SO.US,D,19920629,000000,3.5223,3.54601,3.5223,3.53406,474423.88658086,0
+SO.US,D,19920630,000000,3.5223,3.5223,3.48062,3.50461,514764.09044195,0
+SO.US,D,19920701,000000,3.50461,3.53406,3.49276,3.53406,438658.30258322,0
+SO.US,D,19920702,000000,3.54601,3.55748,3.5223,3.54601,750530.90246872,0
+SO.US,D,19920706,000000,3.5223,3.56935,3.5223,3.56935,1084273.395561,0
+SO.US,D,19920707,000000,3.55748,3.56935,3.54601,3.56935,1151904.9213425,0
+SO.US,D,19920708,000000,3.55748,3.61055,3.55748,3.59297,568833.29854011,0
+SO.US,D,19920709,000000,3.61055,3.61055,3.59297,3.59297,432046.40261864,0
+SO.US,D,19920710,000000,3.61055,3.61055,3.5812,3.59297,383403.76788077,0
+SO.US,D,19920713,000000,3.59297,3.61055,3.5812,3.59297,731378.41165941,0
+SO.US,D,19920714,000000,3.5812,3.63427,3.5812,3.63427,816301.09506692,0
+SO.US,D,19920715,000000,3.62241,3.64611,3.62241,3.63427,583071.62280246,0
+SO.US,D,19920716,000000,3.63427,3.66944,3.62241,3.66944,522389.48581038,0
+SO.US,D,19920717,000000,3.65778,3.66944,3.62241,3.65778,789856.58199662,0
+SO.US,D,19920720,000000,3.62241,3.65778,3.62241,3.65778,431535.02473468,0
+SO.US,D,19920721,000000,3.64611,3.65778,3.63427,3.64611,459676.24229323,0
+SO.US,D,19920722,000000,3.64611,3.6813,3.63427,3.66944,490015.25293059,0
+SO.US,D,19920723,000000,3.66944,3.66944,3.64611,3.64611,283403.1538662,0
+SO.US,D,19920724,000000,3.64611,3.66944,3.63427,3.66944,523406.06800226,0
+SO.US,D,19920727,000000,3.65778,3.7228,3.65778,3.71104,990714.90816931,0
+SO.US,D,19920728,000000,3.71104,3.72873,3.68723,3.72873,1171901.1342141,0
+SO.US,D,19920729,000000,3.75235,3.78763,3.74058,3.78763,1077663.5534552,0
+SO.US,D,19920730,000000,3.78763,3.80551,3.76401,3.80551,563243.12541413,0
+SO.US,D,19920731,000000,3.81717,3.88209,3.80551,3.8645,431202.68055656,0
+SO.US,D,19920803,000000,3.85264,3.8645,3.82922,3.85264,661036.6859858,0
+SO.US,D,19920804,000000,3.85264,3.8645,3.82922,3.85264,472900.04222239,0
+SO.US,D,19920805,000000,3.82922,3.82922,3.76401,3.80551,835449.47015886,0
+SO.US,D,19920806,000000,3.80551,3.81717,3.77607,3.81717,717820.20969345,0
+SO.US,D,19920807,000000,3.81717,3.85264,3.81717,3.85264,660021.13272326,0
+SO.US,D,19920810,000000,3.8407,3.8645,3.8407,3.85264,418826.71840687,0
+SO.US,D,19920811,000000,3.85264,3.8645,3.81717,3.81717,495609.54177394,0
+SO.US,D,19920812,000000,3.82922,3.8407,3.78763,3.81717,481712.8220538,0
+SO.US,D,19920813,000000,3.81717,3.82922,3.80551,3.81717,539168.23662308,0
+SO.US,D,19920814,000000,3.80551,3.82922,3.78763,3.80551,421709.77842877,0
+SO.US,D,19920817,000000,3.81717,3.82922,3.80551,3.81717,517132.68579184,0
+SO.US,D,19920818,000000,3.81717,3.8407,3.81717,3.82922,575443.140646,0
+SO.US,D,19920819,000000,3.82922,3.8407,3.80551,3.81717,571883.04511573,0
+SO.US,D,19920820,000000,3.80551,3.82922,3.80551,3.81717,474423.88658086,0
+SO.US,D,19920821,000000,3.81717,3.81717,3.76401,3.77607,811386.92851994,0
+SO.US,D,19920824,000000,3.77607,3.77607,3.74058,3.75235,500014.38829563,0
+SO.US,D,19920825,000000,3.76401,3.78763,3.75235,3.77607,714767.37632978,0
+SO.US,D,19920826,000000,3.77607,3.81717,3.76401,3.80551,731890.81847273,0
+SO.US,D,19920827,000000,3.81717,3.8407,3.80551,3.80551,600358.6647111,0
+SO.US,D,19920828,000000,3.80551,3.82922,3.78763,3.82922,284753.10916553,0
+SO.US,D,19920831,000000,3.81717,3.82922,3.80551,3.80551,370185.11259833,0
+SO.US,D,19920901,000000,3.78763,3.81717,3.78763,3.81717,307639.58456426,0
+SO.US,D,19920902,000000,3.81717,3.82922,3.78763,3.80551,291872.27129672,0
+SO.US,D,19920903,000000,3.78763,3.80551,3.76401,3.76401,264420.43639865,0
+SO.US,D,19920904,000000,3.78763,3.81717,3.78763,3.80551,428997.68497236,0
+SO.US,D,19920908,000000,3.80551,3.82922,3.78763,3.81717,530864.77681695,0
+SO.US,D,19920909,000000,3.80551,3.8407,3.80551,3.81717,594252.99798376,0
+SO.US,D,19920910,000000,3.82922,3.8407,3.81717,3.82922,856639.24106931,0
+SO.US,D,19920911,000000,3.82922,3.82922,3.78763,3.81717,473744.79321382,0
+SO.US,D,19920914,000000,3.81717,3.82922,3.80551,3.82922,503915.05943875,0
+SO.US,D,19920915,000000,3.82922,3.82922,3.78763,3.80551,999185.05452918,0
+SO.US,D,19920916,000000,3.78763,3.8407,3.77607,3.8407,774260.07100019,0
+SO.US,D,19920917,000000,3.82922,3.82922,3.80551,3.81717,622223.41327122,0
+SO.US,D,19920918,000000,3.81717,3.82922,3.80551,3.82922,1097492.0508435,0
+SO.US,D,19920921,000000,3.82922,3.8407,3.81717,3.8407,319161.53535844,0
+SO.US,D,19920922,000000,3.82922,3.8407,3.81717,3.81717,287469.48263372,0
+SO.US,D,19920923,000000,3.82922,3.8407,3.81717,3.8407,465609.04889076,0
+SO.US,D,19920924,000000,3.81717,3.8407,3.81717,3.82922,340011.75958537,0
+SO.US,D,19920925,000000,3.82922,3.8407,3.81717,3.8407,414925.0183344,0
+SO.US,D,19920928,000000,3.81717,3.8407,3.81717,3.8407,288143.43135405,0
+SO.US,D,19920929,000000,3.82922,3.85264,3.82922,3.8407,497301.10161549,0
+SO.US,D,19920930,000000,3.85264,3.88209,3.8407,3.88209,663581.22825352,0
+SO.US,D,19921001,000000,3.88209,3.88209,3.8407,3.8645,368828.98372294,0
+SO.US,D,19921002,000000,3.85264,3.8645,3.80551,3.80551,963761.07507374,0
+SO.US,D,19921005,000000,3.80551,3.81717,3.77607,3.81717,756293.9357245,0
+SO.US,D,19921006,000000,3.80551,3.82922,3.78763,3.80551,985622.73684583,0
+SO.US,D,19921007,000000,3.78763,3.81717,3.78763,3.80551,833080.87480895,0
+SO.US,D,19921008,000000,3.80551,3.81717,3.78763,3.81717,958838.67709202,0
+SO.US,D,19921009,000000,3.80551,3.80551,3.76401,3.77607,423062.82051613,0
+SO.US,D,19921012,000000,3.78763,3.80551,3.77607,3.77607,335436.11079258,0
+SO.US,D,19921013,000000,3.78763,3.80551,3.77607,3.80551,361875.47921615,0
+SO.US,D,19921014,000000,3.80551,3.81717,3.78763,3.81717,992071.03704473,0
+SO.US,D,19921015,000000,3.80551,3.81717,3.78763,3.80551,523744.58575643,0
+SO.US,D,19921016,000000,3.81717,3.81717,3.78763,3.81717,536630.89686076,0
+SO.US,D,19921019,000000,3.81717,3.82922,3.80551,3.81717,382893.41892615,0
+SO.US,D,19921020,000000,3.81717,3.81717,3.77607,3.78763,647310.76853677,0
+SO.US,D,19921021,000000,3.77607,3.78763,3.75235,3.76401,678158.07027005,0
+SO.US,D,19921022,000000,3.76401,3.76401,3.72873,3.75235,348827.6262048,0
+SO.US,D,19921023,000000,3.75235,3.76401,3.72873,3.74058,328145.11746096,0
+SO.US,D,19921026,000000,3.74058,3.77607,3.72873,3.76401,1882608.3553523,0
+SO.US,D,19921027,000000,3.75818,3.76993,3.71668,3.75818,2248042.9011694,0
+SO.US,D,19921028,000000,3.75818,3.76993,3.74623,3.76993,1150548.7924672,0
+SO.US,D,19921029,000000,3.76993,3.8232,3.75818,3.81153,488997.64180936,0
+SO.US,D,19921030,000000,3.81153,3.8232,3.79355,3.8232,961220.64852339,0
+SO.US,D,19921102,000000,3.8232,3.92359,3.81153,3.83476,722228.14300316,0
+SO.US,D,19921103,000000,3.84662,3.84662,3.79355,3.83476,686630.27448859,0
+SO.US,D,19921104,000000,3.8232,3.83476,3.81153,3.8232,466285.05546977,0
+SO.US,D,19921105,000000,3.81153,3.8232,3.79355,3.81153,482555.51518655,0
+SO.US,D,19921106,000000,3.8232,3.8232,3.79355,3.79355,439671.79798707,0
+SO.US,D,19921109,000000,3.79355,3.81153,3.75818,3.76993,1579203.843968,0
+SO.US,D,19921110,000000,3.78189,3.78189,3.6813,3.6813,1484621.5718789,0
+SO.US,D,19921111,000000,3.69316,3.69316,3.65205,3.65205,1473605.854322,0
+SO.US,D,19921112,000000,3.6813,3.71668,3.66362,3.71668,860874.31424923,0
+SO.US,D,19921113,000000,3.69316,3.81153,3.69316,3.69316,610358.82900549,0
+SO.US,D,19921116,000000,3.69316,3.71668,3.6813,3.71668,283229.26480707,0
+SO.US,D,19921117,000000,3.71668,3.74623,3.70512,3.70512,383912.05897671,0
+SO.US,D,19921118,000000,3.71668,3.74623,3.70512,3.72873,454248.6400036,0
+SO.US,D,19921119,000000,3.75818,3.75818,3.74623,3.75818,880708.98521363,0
+SO.US,D,19921120,000000,3.76993,3.78189,3.74623,3.78189,1036475.5118146,0
+SO.US,D,19921123,000000,3.76993,3.76993,3.74623,3.75818,768159.54891957,0
+SO.US,D,19921124,000000,3.75818,3.76993,3.71668,3.72873,953078.73062429,0
+SO.US,D,19921125,000000,3.72873,3.72873,3.70512,3.70512,448489.72246521,0
+SO.US,D,19921127,000000,3.71668,3.72873,3.70512,3.72873,182883.95946226,0
+SO.US,D,19921130,000000,3.72873,3.74623,3.69316,3.72873,706295.17211123,0
+SO.US,D,19921201,000000,3.72873,3.74623,3.71668,3.74623,1487507.7186889,0
+SO.US,D,19921202,000000,3.74623,3.75818,3.70512,3.71668,534594.64568897,0
+SO.US,D,19921203,000000,3.71668,3.72873,3.70512,3.71668,622906.62235563,0
+SO.US,D,19921204,000000,3.72873,3.74623,3.71668,3.71668,825107.70132226,0
+SO.US,D,19921207,000000,3.72873,3.76993,3.71668,3.76993,1326141.7585979,0
+SO.US,D,19921208,000000,3.75818,3.76993,3.74623,3.75818,351537.82609692,0
+SO.US,D,19921209,000000,3.75818,3.78189,3.74623,3.78189,248315.63430627,0
+SO.US,D,19921210,000000,3.78189,3.8232,3.78189,3.81153,440519.63576653,0
+SO.US,D,19921211,000000,3.81153,3.81153,3.79355,3.81153,553406.56088542,0
+SO.US,D,19921214,000000,3.79355,3.83476,3.79355,3.8232,823252.54171501,0
+SO.US,D,19921215,000000,3.83476,3.85876,3.8232,3.84662,973758.15258011,0
+SO.US,D,19921216,000000,3.85876,3.88812,3.85876,3.87636,547308.0966635,0
+SO.US,D,19921217,000000,3.87636,3.87636,3.85876,3.87636,569684.2231076,0
+SO.US,D,19921218,000000,3.87636,3.91164,3.83476,3.91164,1480049.0098742,0
+SO.US,D,19921221,000000,3.91164,3.95285,3.89978,3.95285,435437.75373649,0
+SO.US,D,19921222,000000,3.95285,4.01786,3.95285,4.01786,456797.2979887,0
+SO.US,D,19921223,000000,4.01786,4.05315,4.00591,4.04138,683070.17895834,0
+SO.US,D,19921224,000000,4.01786,4.01786,3.98803,4.00591,160344.23325248,0
+SO.US,D,19921228,000000,3.98803,4.00591,3.96461,3.97636,478994.39072694,0
+SO.US,D,19921229,000000,3.96461,3.98803,3.95285,3.95285,726466.30297111,0
+SO.US,D,19921230,000000,3.95285,3.98803,3.95285,3.97636,439334.30916224,0
+SO.US,D,19921231,000000,3.97636,4.00591,3.96461,3.98803,1011895.4187156,0
+SO.US,D,19930104,000000,4.00591,4.00591,3.94099,3.96461,387812.73011984,0
+SO.US,D,19930105,000000,3.95285,3.96461,3.94099,3.95285,306954.31762115,0
+SO.US,D,19930106,000000,3.95285,3.97636,3.94099,3.97636,518157.49941848,0
+SO.US,D,19930107,000000,3.97636,3.98803,3.88812,3.89978,823754.65923489,0
+SO.US,D,19930108,000000,3.89978,3.89978,3.8232,3.85876,700704.99898525,0
+SO.US,D,19930111,000000,3.88812,3.91164,3.87636,3.91164,509847.86603629,0
+SO.US,D,19930112,000000,3.89978,3.92359,3.88812,3.91164,384247.48994286,0
+SO.US,D,19930113,000000,3.91164,3.98803,3.89978,3.96461,509505.23256475,0
+SO.US,D,19930114,000000,3.96461,3.98803,3.94099,3.98803,591033.47806637,0
+SO.US,D,19930115,000000,3.98803,4.01786,3.96461,3.96461,1160377.1255611,0
+SO.US,D,19930118,000000,3.95285,3.98803,3.92359,3.97636,423908.60043691,0
+SO.US,D,19930119,000000,3.97636,4.00591,3.96461,3.98803,477302.8308854,0
+SO.US,D,19930120,000000,3.98803,4.02972,3.97636,4.00591,525102.77249052,0
+SO.US,D,19930121,000000,3.98803,4.04138,3.98803,4.04138,466285.05546977,0
+SO.US,D,19930122,000000,4.04138,4.04138,3.96461,4.01786,809010.10173528,0
+SO.US,D,19930125,000000,4.00591,4.01786,3.98803,4.00591,1878874.3707628,0
+SO.US,D,19930126,000000,3.9822,4.01194,3.9822,3.99969,1852262.1422095,0
+SO.US,D,19930127,000000,3.9822,4.01194,3.9822,4.01194,877822.83840371,0
+SO.US,D,19930128,000000,3.99969,4.04721,3.9822,4.04721,297801.99110622,0
+SO.US,D,19930129,000000,4.0651,4.07695,4.04721,4.0651,588829.51141151,0
+SO.US,D,19930201,000000,4.08871,4.11816,4.08871,4.11816,552056.60558609,0
+SO.US,D,19930202,000000,4.10038,4.11816,4.08871,4.11816,452389.36467897,0
+SO.US,D,19930203,000000,4.12992,4.1654,4.12992,4.1654,449172.93154962,0
+SO.US,D,19930204,000000,4.20641,4.21827,4.19485,4.20641,486628.01753012,0
+SO.US,D,19930205,000000,4.19485,4.20641,4.14178,4.19485,541372.20327794,0
+SO.US,D,19930208,000000,4.19485,4.19485,4.15325,4.18298,505268.10152612,0
+SO.US,D,19930209,000000,4.15325,4.18298,4.14178,4.1654,430693.36053128,0
+SO.US,D,19930210,000000,4.18298,4.18298,4.15325,4.18298,430187.12729403,0
+SO.US,D,19930211,000000,4.1654,4.18298,4.15325,4.15325,338656.65963931,0
+SO.US,D,19930212,000000,4.15325,4.18298,4.15325,4.1654,268989.91161537,0
+SO.US,D,19930216,000000,4.18298,4.18298,4.15325,4.1654,731717.95834293,0
+SO.US,D,19930217,000000,4.1654,4.18298,4.15325,4.15325,686972.90796015,0
+SO.US,D,19930218,000000,4.18298,4.18298,4.12992,4.15325,711211.3965169,0
+SO.US,D,19930219,000000,4.18298,4.19485,4.15325,4.19485,930539.00441449,0
+SO.US,D,19930222,000000,4.19485,4.33645,4.18298,4.31274,1074102.4289956,0
+SO.US,D,19930223,000000,4.30097,4.31274,4.27134,4.28912,657474.53259685,0
+SO.US,D,19930224,000000,4.28912,4.30097,4.27134,4.30097,491878.64397257,0
+SO.US,D,19930225,000000,4.30097,4.31274,4.25977,4.31274,646630.64624038,0
+SO.US,D,19930226,000000,4.31274,4.33645,4.31274,4.33645,441034.10043854,0
+SO.US,D,19930301,000000,4.32468,4.35394,4.28912,4.30097,693752.5234078,0
+SO.US,D,19930302,000000,4.30097,4.31274,4.28912,4.30097,424591.80952133,0
+SO.US,D,19930303,000000,4.31274,4.33645,4.30097,4.33645,520693.81025146,0
+SO.US,D,19930304,000000,4.35394,4.36581,4.33645,4.35394,411708.58520502,0
+SO.US,D,19930305,000000,4.32468,4.33645,4.30097,4.31274,539000.52114001,0
+SO.US,D,19930308,000000,4.32468,4.35394,4.31274,4.35394,462894.73328128,0
+SO.US,D,19930309,000000,4.33645,4.37746,4.32468,4.33645,509341.63279904,0
+SO.US,D,19930310,000000,4.32468,4.35394,4.31274,4.32468,486628.01753012,0
+SO.US,D,19930311,000000,4.32468,4.32468,4.30097,4.31274,316453.39332501,0
+SO.US,D,19930312,000000,4.28912,4.30097,4.25977,4.25977,574253.69832433,0
+SO.US,D,19930315,000000,4.24791,4.24791,4.21827,4.23585,227292.54994954,0
+SO.US,D,19930316,000000,4.23585,4.28912,4.23585,4.27134,355942.67261861,0
+SO.US,D,19930317,000000,4.27134,4.32468,4.25977,4.28912,496625.09503648,0
+SO.US,D,19930318,000000,4.28912,4.33645,4.28912,4.33645,312381.91991078,0
+SO.US,D,19930319,000000,4.35394,4.35394,4.31274,4.32468,868503.82533504,0
+SO.US,D,19930322,000000,4.32468,4.32468,4.28912,4.31274,356283.24823147,0
+SO.US,D,19930323,000000,4.31274,4.35394,4.30097,4.35394,597310.97599415,0
+SO.US,D,19930324,000000,4.36581,4.41878,4.35394,4.37746,318145.9820959,0
+SO.US,D,19930325,000000,4.37746,4.40711,4.35394,4.40711,365778.20821796,0
+SO.US,D,19930326,000000,4.38961,4.40711,4.36581,4.36581,884777.37183985,0
+SO.US,D,19930329,000000,4.38961,4.43072,4.37746,4.40711,455951.51806794,0
+SO.US,D,19930330,000000,4.41878,4.46027,4.41878,4.44287,333742.49309235,0
+SO.US,D,19930331,000000,4.46027,4.49584,4.44287,4.48379,607478.85577161,0
+SO.US,D,19930401,000000,4.47192,4.50741,4.47192,4.49584,417644.4785906,0
+SO.US,D,19930402,000000,4.47192,4.49584,4.41878,4.43072,788163.99322573,0
+SO.US,D,19930405,000000,4.41878,4.44287,4.41878,4.43072,491031.83512247,0
+SO.US,D,19930406,000000,4.43072,4.47192,4.38961,4.47192,446965.87810672,0
+SO.US,D,19930407,000000,4.47192,4.52499,4.47192,4.52499,460354.30673093,0
+SO.US,D,19930408,000000,4.54871,4.57806,4.53695,4.54871,503577.57061392,0
+SO.US,D,19930412,000000,4.57806,4.62529,4.57806,4.62529,999694.37455445,0
+SO.US,D,19930413,000000,4.62529,4.65485,4.60207,4.64308,591375.08260858,0
+SO.US,D,19930414,000000,4.62529,4.67855,4.61353,4.67855,460520.99328466,0
+SO.US,D,19930415,000000,4.67855,4.69644,4.65485,4.67855,573236.08720311,0
+SO.US,D,19930416,000000,4.69644,4.73171,4.67855,4.70799,750195.47150259,0
+SO.US,D,19930419,000000,4.73171,4.73171,4.67855,4.70799,370185.11259833,0
+SO.US,D,19930420,000000,4.67855,4.69644,4.61353,4.62529,675789.47492015,0
+SO.US,D,19930421,000000,4.61353,4.62529,4.56066,4.56066,442385.08466721,0
+SO.US,D,19930422,000000,4.57806,4.58982,4.53695,4.54871,389506.34782007,0
+SO.US,D,19930423,000000,4.50741,4.54871,4.50741,4.52499,567982.37397262,0
+SO.US,D,19930426,000000,4.52499,4.54871,4.49584,4.54871,861890.89644112,0
+SO.US,D,19930427,000000,4.54277,4.57223,4.53083,4.54277,1254275.1596365,0
+SO.US,D,19930428,000000,4.53083,4.54277,4.4899,4.51906,814096.09948272,0
+SO.US,D,19930429,000000,4.50147,4.51906,4.46601,4.51906,356961.31266918,0
+SO.US,D,19930430,000000,4.51906,4.51906,4.47796,4.4899,589169.05809504,0
+SO.US,D,19930503,000000,4.50147,4.54277,4.42489,4.54277,668151.73239959,0
+SO.US,D,19930504,000000,4.53083,4.57223,4.51906,4.57223,279502.48272308,0
+SO.US,D,19930505,000000,4.55484,4.584,4.51906,4.51906,408827.58304182,0
+SO.US,D,19930506,000000,4.50147,4.51906,4.4486,4.46601,780536.53999862,0
+SO.US,D,19930507,000000,4.47796,4.47796,4.43684,4.43684,400184.57655216,0
+SO.US,D,19930510,000000,4.4486,4.46601,4.41304,4.43684,778333.60227311,0
+SO.US,D,19930511,000000,4.42489,4.4486,4.42489,4.4486,410350.39847095,0
+SO.US,D,19930512,000000,4.4486,4.4486,4.42489,4.42489,274414.42711697,0
+SO.US,D,19930513,000000,4.39544,4.39544,4.28912,4.31886,1060884.8026425,0
+SO.US,D,19930514,000000,4.30097,4.31886,4.27735,4.30097,561203.7874543,0
+SO.US,D,19930517,000000,4.28912,4.30097,4.23585,4.2654,731556.41643592,0
+SO.US,D,19930518,000000,4.27735,4.27735,4.17123,4.21243,702905.87885208,0
+SO.US,D,19930519,000000,4.21243,4.27735,4.12992,4.2654,1354281.947227,0
+SO.US,D,19930520,000000,4.27735,4.28912,4.2242,4.24791,597643.32017226,0
+SO.US,D,19930521,000000,4.23585,4.24791,4.19485,4.21243,825277.47466402,0
+SO.US,D,19930524,000000,4.2242,4.23585,4.21243,4.2242,579343.81178912,0
+SO.US,D,19930525,000000,4.24791,4.28912,4.23585,4.27735,1105125.6776467,0
+SO.US,D,19930526,000000,4.28912,4.33062,4.2654,4.33062,543405.36766169,0
+SO.US,D,19930527,000000,4.30097,4.34219,4.30097,4.31886,575443.140646,0
+SO.US,D,19930528,000000,4.33062,4.35987,4.30097,4.33062,381534.20326272,0
+SO.US,D,19930601,000000,4.38359,4.4486,4.37154,4.41304,553739.93399289,0
+SO.US,D,19930602,000000,4.41304,4.41304,4.37154,4.38359,436453.30699903,0
+SO.US,D,19930603,000000,4.37154,4.38359,4.35987,4.38359,357297.77256466,0
+SO.US,D,19930604,000000,4.37154,4.37154,4.33062,4.35987,347467.38161204,0
+SO.US,D,19930607,000000,4.35987,4.38359,4.34219,4.35987,293733.60448003,0
+SO.US,D,19930608,000000,4.35987,4.37154,4.33062,4.33062,267125.49164403,0
+SO.US,D,19930609,000000,4.34219,4.37154,4.34219,4.37154,262381.09843883,0
+SO.US,D,19930610,000000,4.37154,4.38359,4.35987,4.35987,317638.71992931,0
+SO.US,D,19930611,000000,4.35987,4.39544,4.35987,4.38359,271368.79625871,0
+SO.US,D,19930614,000000,4.38359,4.39544,4.37154,4.38359,273400.93171313,0
+SO.US,D,19930615,000000,4.37154,4.38359,4.37154,4.38359,271194.90719957,0
+SO.US,D,19930616,000000,4.38359,4.38359,4.34219,4.37154,459676.24229323,0
+SO.US,D,19930617,000000,4.37154,4.41304,4.35987,4.41304,444761.91145187,0
+SO.US,D,19930618,000000,4.41304,4.4486,4.41304,4.42489,1045123.662951,0
+SO.US,D,19930621,000000,4.4486,4.46601,4.43684,4.4486,296283.29139447,0
+SO.US,D,19930622,000000,4.43684,4.4486,4.42489,4.43684,444761.91145187,0
+SO.US,D,19930623,000000,4.42489,4.46601,4.42489,4.43684,584089.23392368,0
+SO.US,D,19930624,000000,4.43684,4.4899,4.43684,4.46601,558159.18552538,0
+SO.US,D,19930625,000000,4.4899,4.4899,4.47796,4.4899,139502.2404603,0
+SO.US,D,19930628,000000,4.51906,4.54277,4.50147,4.54277,216449.69252241,0
+SO.US,D,19930629,000000,4.55484,4.55484,4.51906,4.51906,211365.75263368,0
+SO.US,D,19930630,000000,4.51906,4.53083,4.4899,4.4899,365266.83033399,0
+SO.US,D,19930701,000000,4.51906,4.54277,4.50147,4.53083,305096.07122588,0
+SO.US,D,19930702,000000,4.50147,4.55484,4.50147,4.53083,892402.76720826,0
+SO.US,D,19930706,000000,4.54277,4.57223,4.50147,4.50147,431879.71606492,0
+SO.US,D,19930707,000000,4.51906,4.54277,4.50147,4.51906,424077.34484932,0
+SO.US,D,19930708,000000,4.51906,4.53083,4.47796,4.53083,703243.36767692,0
+SO.US,D,19930709,000000,4.51906,4.54277,4.50147,4.50147,292213.87583892,0
+SO.US,D,19930712,000000,4.53083,4.54277,4.50147,4.50147,560351.83395747,0
+SO.US,D,19930713,000000,4.50147,4.53083,4.4486,4.47796,684260.65020935,0
+SO.US,D,19930714,000000,4.47796,4.54277,4.47796,4.51906,612053.47563506,0
+SO.US,D,19930715,000000,4.51906,4.51906,4.4899,4.51906,758162.47141321,0
+SO.US,D,19930716,000000,4.51906,4.53083,4.4899,4.4899,651715.61505845,0
+SO.US,D,19930719,000000,4.50147,4.54277,4.50147,4.53083,454593.33133384,0
+SO.US,D,19930720,000000,4.54277,4.54277,4.50147,4.53083,604598.88253774,0
+SO.US,D,19930721,000000,4.50147,4.51906,4.47796,4.51906,752057.83361524,0
+SO.US,D,19930722,000000,4.50147,4.53083,4.4899,4.50147,391031.22110789,0
+SO.US,D,19930723,000000,4.50147,4.55484,4.50147,4.54277,539343.15461156,0
+SO.US,D,19930726,000000,4.54277,4.57223,4.53083,4.54277,632562.09531979,0
+SO.US,D,19930727,000000,4.52499,4.52499,4.48379,4.49584,446965.87810672,0
+SO.US,D,19930728,000000,4.48379,4.49584,4.44287,4.45444,952748.44430485,0
+SO.US,D,19930729,000000,4.48379,4.52499,4.47192,4.52499,1398354.0778188,0
+SO.US,D,19930730,000000,4.52499,4.52499,4.47192,4.48379,612731.54007276,0
+SO.US,D,19930802,000000,4.48379,4.51324,4.47192,4.51324,486284.35512922,0
+SO.US,D,19930803,000000,4.49584,4.56639,4.49584,4.56639,1100204.3085943,0
+SO.US,D,19930804,000000,4.56639,4.60789,4.54871,4.57806,687140.62344323,0
+SO.US,D,19930805,000000,4.57806,4.58982,4.54871,4.56639,488148.77510055,0
+SO.US,D,19930806,000000,4.56639,4.56639,4.52499,4.53695,454422.52906274,0
+SO.US,D,19930809,000000,4.54871,4.60789,4.53695,4.60789,499845.64388321,0
+SO.US,D,19930810,000000,4.58982,4.64308,4.57806,4.63151,662058.4128244,0
+SO.US,D,19930811,000000,4.63151,4.70236,4.63151,4.70236,704093.26331506,0
+SO.US,D,19930812,000000,4.70236,4.7256,4.70236,4.7256,641542.59063427,0
+SO.US,D,19930813,000000,4.7256,4.7256,4.68467,4.70236,539343.15461156,0
+SO.US,D,19930816,000000,4.71423,4.7256,4.70236,4.70236,562223.45643421,0
+SO.US,D,19930817,000000,4.71423,4.71423,4.70236,4.70236,334251.81311762,0
+SO.US,D,19930818,000000,4.71423,4.73774,4.70236,4.7256,756633.48240802,0
+SO.US,D,19930819,000000,4.73774,4.75514,4.7256,4.75514,791377.33956706,0
+SO.US,D,19930820,000000,4.75514,4.7671,4.73774,4.73774,983592.65925012,0
+SO.US,D,19930823,000000,4.73774,4.73774,4.70236,4.71423,525610.03465711,0
+SO.US,D,19930824,000000,4.7256,4.7671,4.71423,4.7671,770024.99782025,0
+SO.US,D,19930825,000000,4.7671,4.77876,4.75514,4.7671,373908.80789429,0
+SO.US,D,19930826,000000,4.77876,4.8082,4.75514,4.77876,281366.90269442,0
+SO.US,D,19930827,000000,4.7671,4.7671,4.73774,4.73774,253225.68513586,0
+SO.US,D,19930830,000000,4.73774,4.83172,4.73774,4.77876,551882.71652695,0
+SO.US,D,19930831,000000,4.79674,4.8082,4.75514,4.8082,317127.34204534,0
+SO.US,D,19930901,000000,4.8082,4.82025,4.77876,4.82025,319338.5112056,0
+SO.US,D,19930902,000000,4.82025,4.83172,4.8082,4.83172,291367.06698881,0
+SO.US,D,19930903,000000,4.83172,4.84989,4.82025,4.83172,332383.27742891,0
+SO.US,D,19930907,000000,4.82025,4.83172,4.8082,4.8082,445270.20254781,0
+SO.US,D,19930908,000000,4.82025,4.82025,4.8082,4.82025,285770.72028676,0
+SO.US,D,19930909,000000,4.8082,4.82025,4.8082,4.8082,290349.45586759,0
+SO.US,D,19930910,000000,4.82025,4.86117,4.82025,4.86117,349508.77743055,0
+SO.US,D,19930913,000000,4.87351,4.90276,4.87351,4.90276,376117.91919587,0
+SO.US,D,19930914,000000,4.89091,4.91443,4.87351,4.89091,543237.65217861,0
+SO.US,D,19930915,000000,4.87351,4.98519,4.83172,4.98519,669853.58153458,0
+SO.US,D,19930916,000000,4.98519,4.98519,4.91443,4.95622,410350.39847095,0
+SO.US,D,19930917,000000,4.89091,4.96749,4.89091,4.96749,1628867.1766151,0
+SO.US,D,19930920,000000,4.96749,4.96749,4.91443,4.91443,373059.94118549,0
+SO.US,D,19930921,000000,4.90276,4.93212,4.86117,4.87351,441708.04915886,0
+SO.US,D,19930922,000000,4.90276,4.91443,4.86117,4.87351,693244.23231187,0
+SO.US,D,19930923,000000,4.87351,4.90276,4.87351,4.87351,256452.40755867,0
+SO.US,D,19930924,000000,4.87351,4.89091,4.84989,4.86117,277634.97596371,0
+SO.US,D,19930927,000000,4.86117,4.90276,4.86117,4.87351,345605.01949939,0
+SO.US,D,19930928,000000,4.90276,4.91443,4.89091,4.90276,259502.1541343,0
+SO.US,D,19930929,000000,4.90276,4.90276,4.86117,4.87351,496625.09503648,0
+SO.US,D,19930930,000000,4.86117,4.87351,4.84989,4.86117,426620.85818771,0
+SO.US,D,19931001,000000,4.86117,4.89091,4.84989,4.86117,348481.90594523,0
+SO.US,D,19931004,000000,4.86117,4.87351,4.84989,4.87351,306789.68892611,0
+SO.US,D,19931005,000000,4.87351,4.87351,4.83172,4.83172,601550.16489146,0
+SO.US,D,19931006,000000,4.84989,4.84989,4.82025,4.84989,440519.63576653,0
+SO.US,D,19931007,000000,4.83172,4.84989,4.79674,4.79674,671039.93706822,0
+SO.US,D,19931008,000000,4.82025,4.86117,4.8082,4.83172,467472.43993276,0
+SO.US,D,19931011,000000,4.84989,4.86117,4.79674,4.8082,345266.50174521,0
+SO.US,D,19931012,000000,4.8082,4.82025,4.77876,4.8082,321367.55987199,0
+SO.US,D,19931013,000000,4.8082,4.83172,4.8082,4.8082,374597.16162544,0
+SO.US,D,19931014,000000,4.82025,4.91443,4.82025,4.91443,502220.41280918,0
+SO.US,D,19931015,000000,4.91443,4.95622,4.90276,4.93212,622728.61757912,0
+SO.US,D,19931018,000000,4.94378,5.0087,4.93212,4.99694,773752.80883359,0
+SO.US,D,19931019,000000,4.99694,5.03824,4.96749,5.02658,534594.64568897,0
+SO.US,D,19931020,000000,5.06196,5.10356,5.03824,5.06196,826639.77711548,0
+SO.US,D,19931021,000000,5.0503,5.06196,4.99694,4.99694,524425.73698217,0
+SO.US,D,19931022,000000,5.0087,5.02658,4.89091,4.93212,516462.8527889,0
+SO.US,D,19931025,000000,4.90276,4.91443,4.87351,4.90276,2541444.1614712,0
+SO.US,D,19931026,000000,4.89684,4.89684,4.82599,4.84387,2318723.1445972,0
+SO.US,D,19931027,000000,4.85563,4.9088,4.84387,4.9088,1915995.0547066,0
+SO.US,D,19931028,000000,4.93805,4.99131,4.92618,4.9499,396625.50995125,0
+SO.US,D,19931029,000000,4.92618,4.93805,4.8672,4.9088,372214.16126471,0
+SO.US,D,19931101,000000,4.89684,4.89684,4.84387,4.8672,349329.74372469,0
+SO.US,D,19931102,000000,4.82599,4.82599,4.76116,4.77283,632396.4376954,0
+SO.US,D,19931103,000000,4.74338,4.76116,4.54277,4.63744,1305292.5633002,0
+SO.US,D,19931104,000000,4.60789,4.66699,4.59604,4.63744,883927.47620168,0
+SO.US,D,19931105,000000,4.63744,4.69041,4.62529,4.66699,1182073.1297089,0
+SO.US,D,19931108,000000,4.64911,4.67855,4.63744,4.66699,493401.4594017,0
+SO.US,D,19931109,000000,4.70236,4.74338,4.69041,4.69041,841384.33461509,0
+SO.US,D,19931110,000000,4.67855,4.73171,4.67855,4.70236,726978.70978443,0
+SO.US,D,19931111,000000,4.69041,4.70236,4.62529,4.62529,671381.54161044,0
+SO.US,D,19931112,000000,4.62529,4.69041,4.62529,4.66699,480858.81069828,0
+SO.US,D,19931115,000000,4.66699,4.66699,4.60789,4.64911,506457.54384779,0
+SO.US,D,19931116,000000,4.66699,4.71996,4.64911,4.71996,604598.88253774,0
+SO.US,D,19931117,000000,4.70236,4.73171,4.67855,4.70236,632053.80422384,0
+SO.US,D,19931118,000000,4.69041,4.74338,4.69041,4.74338,626462.60216851,0
+SO.US,D,19931119,000000,4.74338,4.74338,4.69041,4.70236,681716.10794162,0
+SO.US,D,19931122,000000,4.67855,4.71996,4.66699,4.71996,486628.01753012,0
+SO.US,D,19931123,000000,4.71996,4.74338,4.67855,4.74338,795617.55739372,0
+SO.US,D,19931124,000000,4.74338,4.76116,4.70236,4.71996,220005.67233529,0
+SO.US,D,19931126,000000,4.73171,4.76116,4.73171,4.74338,69828.289930946,0
+SO.US,D,19931129,000000,4.76116,4.81423,4.74338,4.74338,497813.5084288,0
+SO.US,D,19931130,000000,4.74338,4.77283,4.73171,4.73171,694085.89651526,0
+SO.US,D,19931201,000000,4.69041,4.69041,4.63744,4.67855,579171.98058868,0
+SO.US,D,19931202,000000,4.69041,4.69041,4.62529,4.63744,525780.83692822,0
+SO.US,D,19931203,000000,4.63744,4.67855,4.60789,4.63744,1287671.1193547,0
+SO.US,D,19931206,000000,4.59604,4.70236,4.59604,4.70236,882403.63184322,0
+SO.US,D,19931207,000000,4.70236,4.76116,4.70236,4.76116,298995.54914526,0
+SO.US,D,19931208,000000,4.74338,4.74338,4.69041,4.73171,323739.24200991,0
+SO.US,D,19931209,000000,4.73171,4.76116,4.66699,4.67855,665104.04368266,0
+SO.US,D,19931210,000000,4.69041,4.70236,4.64911,4.70236,529338.87459979,0
+SO.US,D,19931213,000000,4.67855,4.73171,4.64911,4.73171,374418.12791958,0
+SO.US,D,19931214,000000,4.71996,4.71996,4.69041,4.71996,333399.85962079,0
+SO.US,D,19931215,000000,4.71996,4.76116,4.70236,4.76116,606464.33143843,0
+SO.US,D,19931216,000000,4.77283,4.88498,4.69041,4.8672,860874.31424923,0
+SO.US,D,19931217,000000,4.8672,4.88498,4.84387,4.88498,1066646.8069689,0
+SO.US,D,19931220,000000,4.88498,4.93805,4.85563,4.89684,586630.68940337,0
+SO.US,D,19931221,000000,4.8672,4.88498,4.85563,4.8672,509167.7437399,0
+SO.US,D,19931222,000000,4.8672,4.89684,4.80246,4.84387,536794.49662645,0
+SO.US,D,19931223,000000,4.8672,4.89684,4.84387,4.8672,613240.86009805,0
+SO.US,D,19931227,000000,4.89684,4.92618,4.88498,4.9088,428662.25400621,0
+SO.US,D,19931228,000000,4.9088,4.96749,4.89684,4.92618,623071.25105068,0
+SO.US,D,19931229,000000,4.9499,4.9499,4.88498,4.88498,305096.07122588,0
+SO.US,D,19931230,000000,4.8672,4.89684,4.8672,4.89684,309330.11547646,0
+SO.US,D,19931231,000000,4.88498,4.89684,4.82599,4.82599,382215.35448845,0
+SO.US,D,19940103,000000,4.82599,4.82599,4.71996,4.77283,413573.00517636,0
+SO.US,D,19940104,000000,4.71996,4.80246,4.71996,4.80246,578662.66056339,0
+SO.US,D,19940105,000000,4.77283,4.80246,4.74338,4.76116,532392.73689279,0
+SO.US,D,19940106,000000,4.76116,4.77283,4.71996,4.71996,603071.95139124,0
+SO.US,D,19940107,000000,4.71996,4.74338,4.64911,4.73171,516462.8527889,0
+SO.US,D,19940110,000000,4.74338,4.78468,4.69041,4.77283,587813.95814898,0
+SO.US,D,19940111,000000,4.76116,4.77283,4.67855,4.71996,438658.30258322,0
+SO.US,D,19940112,000000,4.71996,4.78468,4.69041,4.76116,590529.30268781,0
+SO.US,D,19940113,000000,4.73171,4.73171,4.66699,4.67855,389672.00544445,0
+SO.US,D,19940114,000000,4.66699,4.67855,4.62529,4.67855,499340.43957531,0
+SO.US,D,19940117,000000,4.67855,4.71996,4.63744,4.69041,433062.98481052,0
+SO.US,D,19940118,000000,4.73171,4.77283,4.70236,4.76116,552903.41443621,0
+SO.US,D,19940119,000000,4.77283,4.78468,4.76116,4.78468,437982.29600421,0
+SO.US,D,19940120,000000,4.78468,4.78468,4.76116,4.78468,442895.43362184,0
+SO.US,D,19940121,000000,4.77283,4.78468,4.69041,4.73171,1060204.6803461,0
+SO.US,D,19940124,000000,4.71996,4.73171,4.67855,4.69041,745616.73592176,0
+SO.US,D,19940125,000000,4.67855,4.67855,4.60789,4.63744,760026.89138455,0
+SO.US,D,19940126,000000,4.64911,4.69041,4.63744,4.67855,573577.69174533,0
+SO.US,D,19940127,000000,4.69041,4.78468,4.67855,4.73171,2087357.0633747,0
+SO.US,D,19940128,000000,4.78468,4.81423,4.77283,4.77283,1005460.4945983,0
+SO.US,D,19940131,000000,4.76116,4.77283,4.74338,4.76116,967651.45692343,0
+SO.US,D,19940201,000000,4.74338,4.75514,4.67253,4.68467,1649886.1452544,0
+SO.US,D,19940202,000000,4.70236,4.70236,4.66067,4.67253,783414.45537381,0
+SO.US,D,19940203,000000,4.67253,4.68467,4.63151,4.66067,1089868.7133338,0
+SO.US,D,19940204,000000,4.66067,4.66067,4.60207,4.60207,640018.74627579,0
+SO.US,D,19940207,000000,4.58982,4.61946,4.57806,4.61946,899516.78469272,0
+SO.US,D,19940208,000000,4.61946,4.61946,4.51906,4.56066,551882.71652695,0
+SO.US,D,19940209,000000,4.57806,4.63151,4.56066,4.57806,704604.64119903,0
+SO.US,D,19940210,000000,4.57806,4.58982,4.4899,4.4899,741716.06477863,0
+SO.US,D,19940211,000000,4.4899,4.54871,4.43684,4.4899,411028.46290864,0
+SO.US,D,19940214,000000,4.50741,4.53083,4.46601,4.53083,682905.55026331,0
+SO.US,D,19940215,000000,4.54871,4.63151,4.54871,4.58982,1077154.2334299,0
+SO.US,D,19940216,000000,4.58982,4.61946,4.53083,4.56066,1144109.7526324,0
+SO.US,D,19940217,000000,4.57806,4.63151,4.56066,4.60207,1099190.8131905,0
+SO.US,D,19940218,000000,4.60207,4.60207,4.51906,4.53083,1187833.0761766,0
+SO.US,D,19940222,000000,4.53083,4.58982,4.47796,4.56066,869351.66311451,0
+SO.US,D,19940223,000000,4.57806,4.57806,4.47796,4.50741,439671.79798707,0
+SO.US,D,19940224,000000,4.51906,4.54871,4.47796,4.4899,586122.39830743,0
+SO.US,D,19940225,000000,4.47796,4.53083,4.46601,4.53083,439844.65811687,0
+SO.US,D,19940228,000000,4.54871,4.57806,4.53083,4.56066,997656.06552398,0
+SO.US,D,19940301,000000,4.57806,4.63151,4.54871,4.57806,1563103.157593,0
+SO.US,D,19940302,000000,4.51906,4.63151,4.4899,4.63151,1605479.6126259,0
+SO.US,D,19940303,000000,4.60207,4.63151,4.54871,4.60207,1006305.2455897,0
+SO.US,D,19940304,000000,4.60207,4.68467,4.54871,4.60207,1208849.9869572,0
+SO.US,D,19940307,000000,4.63151,4.68467,4.60207,4.60207,901044.74476857,0
+SO.US,D,19940308,000000,4.63151,4.68467,4.60207,4.63151,1462593.223553,0
+SO.US,D,19940309,000000,4.63151,4.63151,4.4899,4.57806,1406995.0264498,0
+SO.US,D,19940310,000000,4.57806,4.57806,4.46601,4.51906,748501.85380235,0
+SO.US,D,19940311,000000,4.51906,4.60207,4.4899,4.4899,990029.64122622,0
+SO.US,D,19940314,000000,4.51906,4.51906,4.4899,4.4899,571374.7540198,0
+SO.US,D,19940315,000000,4.46601,4.4899,4.43684,4.43684,1105629.8530252,0
+SO.US,D,19940316,000000,4.43684,4.4899,4.43684,4.43684,2542969.034759,0
+SO.US,D,19940317,000000,4.46601,4.46601,4.38359,4.40711,1129533.9395452,0
+SO.US,D,19940318,000000,4.40711,4.40711,4.32468,4.35394,3760630.7726184,0
+SO.US,D,19940321,000000,4.32468,4.40711,4.30097,4.40711,963593.35959067,0
+SO.US,D,19940322,000000,4.38359,4.54871,4.38359,4.4899,1340214.4252358,0
+SO.US,D,19940323,000000,4.46601,4.51906,4.40711,4.40711,741376.51809511,0
+SO.US,D,19940324,000000,4.40711,4.43684,4.35394,4.38359,982062.64131558,0
+SO.US,D,19940325,000000,4.38359,4.43684,4.35394,4.35394,867831.93447341,0
+SO.US,D,19940328,000000,4.38359,4.46601,4.32468,4.46601,853587.43663499,0
+SO.US,D,19940329,000000,4.43684,4.46601,4.38359,4.38359,1065456.3357179,0
+SO.US,D,19940330,000000,4.40711,4.40711,4.27134,4.27134,1356316.1405401,0
+SO.US,D,19940331,000000,4.30097,4.32468,4.10592,4.21243,1540897.83342,0
+SO.US,D,19940404,000000,4.15937,4.24208,4.12992,4.21243,1267671.8196954,0
+SO.US,D,19940405,000000,4.27134,4.32468,4.21243,4.27134,1620733.4901508,0
+SO.US,D,19940406,000000,4.24208,4.27134,4.21243,4.24208,991387.82796029,0
+SO.US,D,19940407,000000,4.24208,4.27134,4.15937,4.24208,1093089.2621806,0
+SO.US,D,19940408,000000,4.21243,4.24208,4.15937,4.15937,979011.8658106,0
+SO.US,D,19940411,000000,4.18872,4.24208,4.15937,4.21243,686292.78566376,0
+SO.US,D,19940412,000000,4.21243,4.27134,4.21243,4.24208,1041562.5384914,0
+SO.US,D,19940413,000000,4.27134,4.27134,4.21243,4.27134,740364.0516206,0
+SO.US,D,19940414,000000,4.27134,4.32468,4.24208,4.32468,781045.86002391,0
+SO.US,D,19940415,000000,4.30097,4.32468,4.24208,4.27134,1798368.8810292,0
+SO.US,D,19940418,000000,4.24208,4.32468,4.21243,4.24208,1319705.805551,0
+SO.US,D,19940419,000000,4.24208,4.32468,4.21243,4.27134,1434115.546099,0
+SO.US,D,19940420,000000,4.30097,4.4899,4.27134,4.46601,1843445.2466608,0
+SO.US,D,19940421,000000,4.4899,4.54871,4.46601,4.4899,950028.98404864,0
+SO.US,D,19940422,000000,4.51906,4.51906,4.38359,4.40711,1417674.2841112,0
+SO.US,D,19940425,000000,4.40711,4.4899,4.38359,4.46601,1620392.9145379,0
+SO.US,D,19940426,000000,4.4486,4.50147,4.38961,4.41878,2223803.3836833,0
+SO.US,D,19940428,000000,4.35987,4.38961,4.24791,4.30643,2329057.7109284,0
+SO.US,D,19940429,000000,4.27735,4.4486,4.27735,4.38961,1384282.4401103,0
+SO.US,D,19940502,000000,4.35987,4.38961,4.30643,4.35987,874604.34741565,0
+SO.US,D,19940503,000000,4.35987,4.38961,4.30643,4.35987,1082406.917731,0
+SO.US,D,19940504,000000,4.35987,4.38961,4.27735,4.33645,1004779.3433725,0
+SO.US,D,19940505,000000,4.30643,4.33645,4.24791,4.27735,892910.02937487,0
+SO.US,D,19940506,000000,4.2242,4.27735,4.08308,4.19485,2759080.2095273,0
+SO.US,D,19940509,000000,4.1654,4.19485,4.05315,4.10592,1981084.096079,0
+SO.US,D,19940510,000000,4.1654,4.1654,3.99386,4.10592,2887722.1007616,0
+SO.US,D,19940511,000000,4.13566,4.13566,3.99386,4.05315,1917351.183582,0
+SO.US,D,19940512,000000,4.10592,4.13566,4.05315,4.08308,1500220.1407341,0
+SO.US,D,19940513,000000,4.08308,4.13566,4.05315,4.08308,1443098.0992722,0
+SO.US,D,19940516,000000,4.10592,4.1654,4.08308,4.13566,1177329.765433,0
+SO.US,D,19940517,000000,4.10592,4.24791,4.08308,4.2242,2526695.4882543,0
+SO.US,D,19940518,000000,4.24791,4.30643,4.19485,4.27735,2606868.6338099,0
+SO.US,D,19940519,000000,4.27735,4.30643,4.19485,4.19485,1295467.3169942,0
+SO.US,D,19940520,000000,4.2242,4.27735,4.19485,4.2242,2108375.0030847,0
+SO.US,D,19940523,000000,4.2242,4.2242,4.13566,4.19485,1244448.8844011,0
+SO.US,D,19940524,000000,4.19485,4.27735,4.10592,4.13566,3004335.8079645,0
+SO.US,D,19940525,000000,4.1654,4.2242,4.13566,4.19485,1611412.4192235,0
+SO.US,D,19940526,000000,4.19485,4.27735,4.19485,4.19485,1132916.0302989,0
+SO.US,D,19940527,000000,4.13566,4.24791,4.10592,4.2242,1245296.7221806,0
+SO.US,D,19940531,000000,4.19485,4.2242,4.1654,4.1654,934943.85093618,0
+SO.US,D,19940601,000000,4.1654,4.24791,4.10592,4.19485,1366992.3114136,0
+SO.US,D,19940602,000000,4.2242,4.24791,4.19485,4.19485,668151.73239959,0
+SO.US,D,19940603,000000,4.19485,4.24791,4.19485,4.2242,600189.92029868,0
+SO.US,D,19940606,000000,4.24791,4.35987,4.24791,4.30643,1134783.5370584,0
+SO.US,D,19940607,000000,4.30643,4.35987,4.30643,4.33645,1196310.4250418,0
+SO.US,D,19940608,000000,4.33645,4.33645,4.27735,4.33645,902570.64698573,0
+SO.US,D,19940609,000000,4.33645,4.35987,4.30643,4.30643,668494.36587115,0
+SO.US,D,19940610,000000,4.30643,4.35987,4.30643,4.35987,524086.19029865,0
+SO.US,D,19940613,000000,4.33645,4.38961,4.33645,4.35987,642054.99744759,0
+SO.US,D,19940614,000000,4.35987,4.38961,4.33645,4.35987,911388.57146385,0
+SO.US,D,19940615,000000,4.35987,4.35987,4.30643,4.35987,1010711.1210408,0
+SO.US,D,19940616,000000,4.33645,4.35987,4.30643,4.35987,1055626.9736946,0
+SO.US,D,19940617,000000,4.38961,4.41878,4.33645,4.35987,3429605.6819235,0
+SO.US,D,19940620,000000,4.30643,4.30643,4.2242,4.30643,877483.29172018,0
+SO.US,D,19940621,000000,4.27735,4.30643,4.19485,4.27735,1729544.8261381,0
+SO.US,D,19940622,000000,4.27735,4.30643,4.24791,4.27735,885115.88959402,0
+SO.US,D,19940623,000000,4.24791,4.27735,4.2242,4.24791,1359368.9739038,0
+SO.US,D,19940624,000000,4.24791,4.27735,4.2242,4.2242,648836.67075392,0
+SO.US,D,19940627,000000,4.2242,4.24791,4.2242,4.2242,699344.75439248,0
+SO.US,D,19940628,000000,4.24791,4.24791,4.1654,4.2242,1312755.3878323,0
+SO.US,D,19940629,000000,4.2242,4.30643,4.19485,4.2242,1322421.1500898,0
+SO.US,D,19940630,000000,4.24791,4.27735,4.19485,4.2242,1659719.6229951,0
+SO.US,D,19940701,000000,4.24791,4.30643,4.24791,4.30643,1184272.9806463,0
+SO.US,D,19940705,000000,4.27735,4.30643,4.19485,4.24791,1204448.2272235,0
+SO.US,D,19940706,000000,4.2242,4.24791,4.19485,4.2242,1899218.3617526,0
+SO.US,D,19940707,000000,4.2242,4.24791,4.19485,4.2242,1085970.1000493,0
+SO.US,D,19940708,000000,4.19485,4.2242,4.1654,4.2242,794430.17293073,0
+SO.US,D,19940711,000000,4.2242,4.2242,4.1654,4.2242,643412.15525232,0
+SO.US,D,19940712,000000,4.19485,4.2242,4.1654,4.2242,705786.88101529,0
+SO.US,D,19940713,000000,4.19485,4.2242,4.1654,4.19485,702226.78548504,0
+SO.US,D,19940714,000000,4.19485,4.27735,4.19485,4.24791,1399531.1729883,0
+SO.US,D,19940715,000000,4.24791,4.30643,4.2242,4.24791,2276344.6317056,0
+SO.US,D,19940718,000000,4.24791,4.27735,4.2242,4.27735,443573.49805954,0
+SO.US,D,19940719,000000,4.24791,4.33645,4.24791,4.27735,947316.72629785,0
+SO.US,D,19940720,000000,4.30643,4.30643,4.27735,4.30643,485103.14424229,0
+SO.US,D,19940721,000000,4.27735,4.35987,4.27735,4.30643,1150889.3680801,0
+SO.US,D,19940722,000000,4.33645,4.35987,4.30643,4.33645,1234953.9244146,0
+SO.US,D,19940725,000000,4.33645,4.35987,4.30643,4.33645,2555336.7654741,0
+SO.US,D,19940726,000000,4.28912,4.34219,4.25977,4.25977,3201467.3520533,0
+SO.US,D,19940727,000000,4.28912,4.31274,4.25977,4.31274,1723280.7042917,0
+SO.US,D,19940728,000000,4.31274,4.37154,4.31274,4.37154,454248.6400036,0
+SO.US,D,19940729,000000,4.37154,4.51324,4.37154,4.43072,1316821.7165997,0
+SO.US,D,19940801,000000,4.46027,4.51324,4.43072,4.4899,1423607.0907088,0
+SO.US,D,19940802,000000,4.4899,4.57223,4.46027,4.46027,1604291.1992335,0
+SO.US,D,19940803,000000,4.46027,4.54277,4.43072,4.54277,1367334.944885,0
+SO.US,D,19940804,000000,4.54277,4.54277,4.46027,4.46027,2194136.2639075,0
+SO.US,D,19940805,000000,4.43072,4.4899,4.37154,4.37154,931895.13328989,0
+SO.US,D,19940808,000000,4.40147,4.40147,4.34219,4.37154,815112.68167459,0
+SO.US,D,19940809,000000,4.34219,4.37154,4.34219,4.34219,503066.19272995,0
+SO.US,D,19940810,000000,4.37154,4.40147,4.34219,4.37154,906476.46277557,0
+SO.US,D,19940811,000000,4.37154,4.40147,4.28912,4.31274,908845.05812548,0
+SO.US,D,19940812,000000,4.31274,4.37154,4.28912,4.31274,898845.92276042,0
+SO.US,D,19940815,000000,4.31274,4.34219,4.28912,4.31274,524934.0280781,0
+SO.US,D,19940816,000000,4.31274,4.37154,4.28912,4.34219,2499234.3929921,0
+SO.US,D,19940817,000000,4.34219,4.37154,4.28912,4.28912,1195128.1852255,0
+SO.US,D,19940818,000000,4.28912,4.31274,4.23022,4.25977,1564968.6064936,0
+SO.US,D,19940819,000000,4.28912,4.31274,4.25977,4.28912,2334478.1107125,0
+SO.US,D,19940822,000000,4.25977,4.28912,4.23022,4.25977,686801.0767597,0
+SO.US,D,19940823,000000,4.28912,4.31274,4.25977,4.25977,1732601.775219,0
+SO.US,D,19940824,000000,4.25977,4.28912,4.25977,4.25977,453068.45804603,0
+SO.US,D,19940825,000000,4.25977,4.34219,4.23022,4.25977,1502932.3984848,0
+SO.US,D,19940826,000000,4.28912,4.34219,4.25977,4.31274,1010546.4923457,0
+SO.US,D,19940829,000000,4.34219,4.40147,4.31274,4.34219,1205971.0426526,0
+SO.US,D,19940830,000000,4.31274,4.34219,4.28912,4.28912,530188.77023794,0
+SO.US,D,19940831,000000,4.28912,4.31274,4.23022,4.31274,1870910.4576403,0
+SO.US,D,19940901,000000,4.28912,4.28912,4.23022,4.23022,1306313.2612095,0
+SO.US,D,19940902,000000,4.25977,4.28912,4.17123,4.20059,783076.96654897,0
+SO.US,D,19940906,000000,4.20059,4.23022,4.14178,4.20059,1358181.5894409,0
+SO.US,D,19940907,000000,4.23022,4.25977,4.14178,4.14178,935793.74657432,0
+SO.US,D,19940908,000000,4.14178,4.20059,4.14178,4.20059,1222751.851324,0
+SO.US,D,19940909,000000,4.14178,4.17123,4.11816,4.14178,1220887.4313527,0
+SO.US,D,19940912,000000,4.05897,4.08871,3.97063,3.99969,1542091.391459,0
+SO.US,D,19940913,000000,4.02972,4.05897,3.99969,4.02972,1439540.0616006,0
+SO.US,D,19940914,000000,3.99969,4.05897,3.88812,4.02972,786972.49304538,0
+SO.US,D,19940915,000000,3.99969,4.11816,3.99969,4.11816,1136310.4682048,0
+SO.US,D,19940916,000000,4.11816,4.14178,4.02972,4.05897,4295395.1916492,0
+SO.US,D,19940919,000000,4.05897,4.08871,4.05897,4.08871,749175.80252267,0
+SO.US,D,19940920,000000,4.05897,4.08871,3.99969,3.99969,921386.67789956,0
+SO.US,D,19940921,000000,3.99969,4.08871,3.94701,3.99969,2017522.5998676,0
+SO.US,D,19940922,000000,4.02972,4.08871,3.99969,4.05897,1251736.7909447,0
+SO.US,D,19940923,000000,4.08871,4.14178,4.02972,4.11816,1711409.9464499,0
+SO.US,D,19940926,000000,4.14178,4.20059,4.11816,4.20059,841554.10795684,0
+SO.US,D,19940927,000000,4.17123,4.20059,4.11816,4.14178,1330552.7786955,0
+SO.US,D,19940928,000000,4.17123,4.23022,4.17123,4.20059,1469707.2410375,0
+SO.US,D,19940929,000000,4.17123,4.20059,4.14178,4.20059,706634.71879476,0
+SO.US,D,19940930,000000,4.20059,4.25977,4.17123,4.25977,1431407.4040656,0
+SO.US,D,19941003,000000,4.25977,4.25977,4.20059,4.20059,1109361.779756,0
+SO.US,D,19941004,000000,4.20059,4.25977,4.20059,4.20059,947145.92402674,0
+SO.US,D,19941005,000000,4.20059,4.23022,4.17123,4.20059,729684.79395917,0
+SO.US,D,19941006,000000,4.20059,4.23022,4.20059,4.20059,478661.01761948,0
+SO.US,D,19941007,000000,4.20059,4.25977,4.17123,4.20059,638665.70418843,0
+SO.US,D,19941010,000000,4.25977,4.28912,4.23022,4.25977,795447.78405195,0
+SO.US,D,19941011,000000,4.28912,4.34219,4.25977,4.34219,923761.44682552,0
+SO.US,D,19941012,000000,4.34219,4.37154,4.28912,4.34219,1913457.7149443,0
+SO.US,D,19941013,000000,4.40147,4.43072,4.37154,4.37154,782059.35542775,0
+SO.US,D,19941014,000000,4.43072,4.46027,4.37154,4.43072,979526.3304826,0
+SO.US,D,19941017,000000,4.46027,4.4899,4.40147,4.46027,972241.51072704,0
+SO.US,D,19941018,000000,4.46027,4.46027,4.40147,4.40147,1006134.4433186,0
+SO.US,D,19941019,000000,4.40147,4.46027,4.37154,4.46027,1850910.1290515,0
+SO.US,D,19941020,000000,4.46027,4.4899,4.43072,4.46027,1683282.1049728,0
+SO.US,D,19941021,000000,4.46027,4.46027,4.40147,4.46027,1189190.2339813,0
+SO.US,D,19941024,000000,4.43072,4.46027,4.34219,4.34219,726637.10524223,0
+SO.US,D,19941025,000000,4.31274,4.43072,4.31274,4.43072,1490048.1452392,0
+SO.US,D,19941026,000000,4.46027,4.46027,4.40147,4.40147,1452929.5191542,0
+SO.US,D,19941027,000000,4.43072,4.43072,4.40147,4.43072,568322.94958548,0
+SO.US,D,19941028,000000,4.40147,4.57223,4.40147,4.57223,1795482.7342193,0
+SO.US,D,19941031,000000,4.57223,4.57223,4.51324,4.54277,2875180.4809876,0
+SO.US,D,19941101,000000,4.46601,4.52499,4.42489,4.43684,3019249.1098766,0
+SO.US,D,19941102,000000,4.43684,4.52499,4.40711,4.49584,2538900.6481329,0
+SO.US,D,19941103,000000,4.49584,4.52499,4.43684,4.46601,911891.71791308,0
+SO.US,D,19941104,000000,4.46601,4.46601,4.38359,4.38359,980371.08147403,0
+SO.US,D,19941107,000000,4.38359,4.49584,4.38359,4.49584,4448283.8028748,0
+SO.US,D,19941108,000000,4.49584,4.584,4.46601,4.52499,1431232.4860772,0
+SO.US,D,19941109,000000,4.584,4.584,4.43684,4.43684,769348.99124124,0
+SO.US,D,19941110,000000,4.46601,4.49584,4.40711,4.43684,611203.57999692,0
+SO.US,D,19941111,000000,4.40711,4.49584,4.40711,4.49584,982407.33264582,0
+SO.US,D,19941114,000000,4.49584,4.55484,4.46601,4.49584,996477.9414251,0
+SO.US,D,19941115,000000,4.49584,4.52499,4.46601,4.49584,1310379.5899769,0
+SO.US,D,19941116,000000,4.49584,4.52499,4.46601,4.52499,881211.10273351,0
+SO.US,D,19941117,000000,4.52499,4.52499,4.46601,4.49584,881721.45168814,0
+SO.US,D,19941118,000000,4.49584,4.52499,4.46601,4.46601,1730392.6639175,0
+SO.US,D,19941121,000000,4.49584,4.49584,4.43684,4.43684,583747.62938147,0
+SO.US,D,19941122,000000,4.43684,4.584,4.40711,4.55484,1985319.1692589,0
+SO.US,D,19941123,000000,4.55484,4.73171,4.55484,4.70236,4867109.4923525,0
+SO.US,D,19941125,000000,4.70236,4.73171,4.67253,4.70236,949018.57543283,0
+SO.US,D,19941128,000000,4.67253,4.81423,4.61353,4.81423,2575681.7853931,0
+SO.US,D,19941129,000000,4.78468,4.87351,4.78468,4.81423,3181968.112055,0
+SO.US,D,19941130,000000,4.81423,4.81423,4.75514,4.81423,2273802.1472965,0
+SO.US,D,19941201,000000,4.78468,4.81423,4.73171,4.73171,1024944.3006564,0
+SO.US,D,19941202,000000,4.73171,4.78468,4.73171,4.78468,1192243.067345,0
+SO.US,D,19941205,000000,4.78468,4.81423,4.75514,4.75514,759011.33812202,0
+SO.US,D,19941206,000000,4.78468,4.78468,4.67253,4.70236,2385669.4034355,0
+SO.US,D,19941207,000000,4.70236,4.73171,4.64308,4.73171,1432076.2081393,0
+SO.US,D,19941208,000000,4.73171,4.81423,4.67253,4.81423,2508893.9816736,0
+SO.US,D,19941209,000000,4.81423,4.81423,4.73171,4.81423,1712094.1844637,0
+SO.US,D,19941212,000000,4.75514,4.84387,4.75514,4.81423,962910.15050625,0
+SO.US,D,19941213,000000,4.81423,4.87351,4.78468,4.81423,1220887.4313527,0
+SO.US,D,19941214,000000,4.81423,4.84387,4.75514,4.78468,1839721.5513648,0
+SO.US,D,19941215,000000,4.75514,4.78468,4.67253,4.70236,3262138.1708225,0
+SO.US,D,19941216,000000,4.75514,4.75514,4.67253,4.70236,3899280.0306525,0
+SO.US,D,19941219,000000,4.67253,4.67253,4.61353,4.64308,1222071.7290277,0
+SO.US,D,19941220,000000,4.64308,4.64308,4.61353,4.64308,1362927.0115754,0
+SO.US,D,19941221,000000,4.64308,4.73171,4.61353,4.70236,1664118.2959407,0
+SO.US,D,19941222,000000,4.70236,4.75514,4.67253,4.73171,1840741.2203447,0
+SO.US,D,19941223,000000,4.73171,4.75514,4.70236,4.70236,414925.0183344,0
+SO.US,D,19941227,000000,4.73171,4.73171,4.70236,4.73171,376450.26337398,0
+SO.US,D,19941228,000000,4.70236,4.73171,4.64308,4.64308,390182.35439909,0
+SO.US,D,19941229,000000,4.64308,4.67253,4.64308,4.64308,359674.59934932,0
+SO.US,D,19941230,000000,4.67253,4.67253,4.64308,4.64308,528491.03682033,0
+SO.US,D,19950103,000000,4.64308,4.64308,4.55484,4.61353,907827.44700426,0
+SO.US,D,19950104,000000,4.55484,4.67253,4.55484,4.67253,1309026.5478896,0
+SO.US,D,19950105,000000,4.67253,4.67253,4.61353,4.64308,691206.95221073,0
+SO.US,D,19950106,000000,4.64308,4.73171,4.64308,4.67253,726637.10524223,0
+SO.US,D,19950109,000000,4.70236,4.73171,4.61353,4.61353,739346.44049939,0
+SO.US,D,19950110,000000,4.64308,4.73171,4.64308,4.67253,946642.77757753,0
+SO.US,D,19950111,000000,4.70236,4.73171,4.64308,4.70236,762908.92247712,0
+SO.US,D,19950112,000000,4.67253,4.73171,4.67253,4.70236,818840.49268792,0
+SO.US,D,19950113,000000,4.73171,4.73171,4.67253,4.70236,1346148.2607627,0
+SO.US,D,19950116,000000,4.73171,4.78468,4.70236,4.73171,1500561.7452763,0
+SO.US,D,19950117,000000,4.73171,4.75514,4.70236,4.73171,1213093.2915719,0
+SO.US,D,19950118,000000,4.70236,4.73171,4.67253,4.67253,1054780.1648444,0
+SO.US,D,19950119,000000,4.67253,4.75514,4.64308,4.70236,2156512.4335147,0
+SO.US,D,19950120,000000,4.70236,4.75514,4.67253,4.75514,3144683.8283455,0
+SO.US,D,19950123,000000,4.73171,4.75514,4.70236,4.75514,835955.70339611,0
+SO.US,D,19950124,000000,4.75514,4.75514,4.73171,4.73171,515610.89929206,0
+SO.US,D,19950125,000000,4.75514,4.78468,4.73171,4.75514,793247.93311446,0
+SO.US,D,19950126,000000,4.78468,4.81423,4.75514,4.78468,853924.92545983,0
+SO.US,D,19950127,000000,4.81423,4.84387,4.78468,4.81423,1292925.8615146,0
+SO.US,D,19950130,000000,4.78468,4.84387,4.78468,4.84387,4027760.3799798,0
+SO.US,D,19950131,000000,4.82599,4.94378,4.79674,4.91443,1988027.3112924,0
+SO.US,D,19950201,000000,4.94378,4.94378,4.88498,4.91443,1189527.7228061,0
+SO.US,D,19950202,000000,4.91443,4.91443,4.88498,4.91443,611034.8355845,0
+SO.US,D,19950203,000000,4.94378,5.03251,4.91443,5.00297,2443134.0783689,0
+SO.US,D,19950206,000000,5.00297,5.06196,4.97342,5.00297,3513673.3250462,0
+SO.US,D,19950207,000000,5.00297,5.03251,4.94378,4.94378,2239398.8657504,0
+SO.US,D,19950208,000000,4.94378,5.00297,4.94378,5.00297,678158.07027005,0
+SO.US,D,19950209,000000,5.00297,5.00297,4.94378,4.94378,1586833.3550537,0
+SO.US,D,19950210,000000,4.94378,4.94378,4.91443,4.94378,463912.3444025,0
+SO.US,D,19950213,000000,4.88498,4.88498,4.82599,4.85563,1822601.1960099,0
+SO.US,D,19950214,000000,4.85563,4.88498,4.85563,4.88498,752738.98484096,0
+SO.US,D,19950215,000000,4.88498,4.88498,4.82599,4.88498,2082272.0945566,0
+SO.US,D,19950216,000000,4.88498,4.91443,4.82599,4.85563,1018847.8942931,0
+SO.US,D,19950217,000000,4.88498,4.88498,4.85563,4.85563,1611069.7857518,0
+SO.US,D,19950221,000000,4.88498,4.88498,4.82599,4.85563,1345467.1095369,0
+SO.US,D,19950222,000000,4.85563,4.88498,4.82599,4.82599,1563268.8152173,0
+SO.US,D,19950223,000000,4.85563,4.85563,4.82599,4.82599,1572765.8330625,0
+SO.US,D,19950224,000000,4.82599,4.88498,4.82599,4.88498,908845.05812548,0
+SO.US,D,19950227,000000,4.88498,4.88498,4.82599,4.82599,1189698.5250772,0
+SO.US,D,19950228,000000,4.82599,4.85563,4.79674,4.85563,1274617.0927674,0
+SO.US,D,19950301,000000,4.88498,4.88498,4.73774,4.7671,3296380.939391,0
+SO.US,D,19950302,000000,4.73774,4.7671,4.67855,4.70799,1310045.1879402,0
+SO.US,D,19950303,000000,4.67855,4.70799,4.61946,4.61946,1259362.1863132,0
+SO.US,D,19950306,000000,4.61946,4.61946,4.56066,4.58982,1264620.015261,0
+SO.US,D,19950307,000000,4.58982,4.64911,4.56066,4.58982,1963626.2518993,0
+SO.US,D,19950308,000000,4.61946,4.67855,4.58982,4.64911,1896672.7905556,0
+SO.US,D,19950309,000000,4.61946,4.64911,4.61946,4.64911,1040206.409616,0
+SO.US,D,19950310,000000,4.64911,4.70799,4.61946,4.67855,1204110.7383987,0
+SO.US,D,19950313,000000,4.67855,4.67855,4.61946,4.67855,1026303.5163197,0
+SO.US,D,19950314,000000,4.70799,4.7671,4.67855,4.73774,1727686.5797427,0
+SO.US,D,19950315,000000,4.73774,4.7671,4.70799,4.70799,1083762.0176771,0
+SO.US,D,19950316,000000,4.73774,4.79674,4.70799,4.79674,1500561.7452763,0
+SO.US,D,19950317,000000,4.79674,4.82599,4.7671,4.7671,2575851.5587348,0
+SO.US,D,19950320,000000,4.79674,4.79674,4.7671,4.7671,972913.40158868,0
+SO.US,D,19950321,000000,4.7671,4.79674,4.7671,4.79674,1109696.1817928,0
+SO.US,D,19950322,000000,4.79674,4.79674,4.67855,4.73774,909858.55352932,0
+SO.US,D,19950323,000000,4.73774,4.73774,4.67855,4.70799,1342923.5961986,0
+SO.US,D,19950324,000000,4.73774,4.7671,4.70799,4.7671,822057.95474662,0
+SO.US,D,19950327,000000,4.7671,4.7671,4.70799,4.7671,795109.26629777,0
+SO.US,D,19950328,000000,4.7671,4.7671,4.73774,4.7671,417644.4785906,0
+SO.US,D,19950329,000000,4.7671,4.79674,4.67855,4.70799,1882432.4084345,0
+SO.US,D,19950330,000000,4.73774,4.79674,4.70799,4.7671,2176176.302208,0
+SO.US,D,19950331,000000,4.73774,4.79674,4.70799,4.79674,1277500.1527892,0
+SO.US,D,19950403,000000,4.79674,4.82599,4.7671,4.7671,789856.58199662,0
+SO.US,D,19950404,000000,4.79674,4.94378,4.79674,4.94378,1481573.883162,0
+SO.US,D,19950405,000000,4.94378,5.00297,4.88498,5.00297,2144134.4135062,0
+SO.US,D,19950406,000000,5.00297,5.00297,4.91443,4.91443,927663.14689799,0
+SO.US,D,19950407,000000,4.94378,4.94378,4.88498,4.91443,724937.31396593,0
+SO.US,D,19950410,000000,4.88498,4.91443,4.85563,4.88498,534936.25023118,0
+SO.US,D,19950411,000000,4.88498,4.88498,4.85563,4.88498,979526.3304826,0
+SO.US,D,19950412,000000,4.85563,4.88498,4.82599,4.85563,690865.34766852,0
+SO.US,D,19950413,000000,4.85563,4.97342,4.82599,4.88498,1062573.275696,0
+SO.US,D,19950417,000000,4.97342,5.15079,4.85563,4.88498,1320722.387743,0
+SO.US,D,19950418,000000,4.88498,4.91443,4.82599,4.85563,1366824.5959305,0
+SO.US,D,19950419,000000,4.85563,4.94378,4.82599,4.88498,908166.99368777,0
+SO.US,D,19950420,000000,4.94378,4.97342,4.88498,4.91443,760533.12462181,0
+SO.US,D,19950421,000000,4.97342,4.97342,4.91443,4.97342,2209903.5771751,0
+SO.US,D,19950424,000000,4.94378,4.94378,4.91443,4.91443,2157191.5268817,0
+SO.US,D,19950425,000000,4.96205,4.96205,4.90276,4.93212,983929.1191456,0
+SO.US,D,19950426,000000,4.90276,4.96205,4.90276,4.93212,378321.88585073,0
+SO.US,D,19950427,000000,4.93212,4.96205,4.93212,4.96205,1512930.5049205,0
+SO.US,D,19950428,000000,4.93212,4.96205,4.8672,4.93212,1855823.2666691,0
+SO.US,D,19950501,000000,4.93212,4.93212,4.83775,4.83775,1942946.8299435,0
+SO.US,D,19950502,000000,4.83775,4.8672,4.8082,4.8672,732907.40066461,0
+SO.US,D,19950503,000000,4.8672,4.93212,4.8672,4.93212,922402.23116209,0
+SO.US,D,19950504,000000,4.93212,4.96205,4.8672,4.8672,1406660.6244129,0
+SO.US,D,19950505,000000,4.93212,4.99131,4.90276,4.99131,1205971.0426526,0
+SO.US,D,19950508,000000,4.99131,4.99131,4.90276,4.93212,1206824.0250788,0
+SO.US,D,19950509,000000,4.93212,4.96205,4.90276,4.93212,945965.74206916,0
+SO.US,D,19950510,000000,4.96205,4.99131,4.8672,4.93212,1144276.4391861,0
+SO.US,D,19950511,000000,4.93212,4.93212,4.90276,4.90276,663241.68157001,0
+SO.US,D,19950512,000000,4.90276,4.96205,4.8672,4.96205,880371.4963888,0
+SO.US,D,19950515,000000,4.96205,5.0503,4.96205,5.02085,1687004.7713394,0
+SO.US,D,19950516,000000,5.07955,5.10929,5.0503,5.10929,1381231.6646053,0
+SO.US,D,19950517,000000,5.10929,5.10929,5.0503,5.07955,961729.96854868,0
+SO.US,D,19950518,000000,5.0503,5.07955,4.96205,4.96205,1354622.5228399,0
+SO.US,D,19950519,000000,4.93212,4.99131,4.93212,4.99131,1923288.1058969,0
+SO.US,D,19950522,000000,4.99131,5.0503,4.96205,5.02085,1190040.1296194,0
+SO.US,D,19950523,000000,5.02085,5.0503,4.93212,4.99131,1344960.8762997,0
+SO.US,D,19950524,000000,4.99131,5.0503,4.93212,4.96205,1452252.4836459,0
+SO.US,D,19950525,000000,4.96205,5.13865,4.93212,5.13865,1473948.4877935,0
+SO.US,D,19950526,000000,5.13865,5.16819,5.07955,5.10929,986303.88807157,0
+SO.US,D,19950530,000000,5.10929,5.16819,5.07955,5.16819,924945.74450048,0
+SO.US,D,19950531,000000,5.16819,5.28608,5.13865,5.28608,1889047.3951872,0
+SO.US,D,19950601,000000,5.25663,5.28608,5.19764,5.25663,1132069.2214488,0
+SO.US,D,19950602,000000,5.22708,5.31581,5.22708,5.28608,1065120.9047517,0
+SO.US,D,19950605,000000,5.31581,5.34497,5.28608,5.28608,917830.69808668,0
+SO.US,D,19950606,000000,5.31581,5.43973,5.28608,5.41018,1625138.3366724,0
+SO.US,D,19950607,000000,5.38074,5.41018,5.28608,5.31581,1172920.8031939,0
+SO.US,D,19950608,000000,5.31581,5.31581,5.22708,5.25663,846808.85011669,0
+SO.US,D,19950609,000000,5.22708,5.25663,5.10929,5.22708,1606492.0791004,0
+SO.US,D,19950612,000000,5.22708,5.28608,5.19764,5.25663,1468863.5189754,0
+SO.US,D,19950613,000000,5.28608,5.34497,5.25663,5.34497,1128173.6949524,0
+SO.US,D,19950614,000000,5.31581,5.38074,5.31581,5.34497,2014641.5977044,0
+SO.US,D,19950615,000000,5.38074,5.41018,5.34497,5.34497,2118886.5452631,0
+SO.US,D,19950616,000000,5.38074,5.38074,5.34497,5.38074,3132473.5238203,0
+SO.US,D,19950619,000000,5.34497,5.41018,5.31581,5.38074,1087661.6598909,0
+SO.US,D,19950620,000000,5.38074,5.38074,5.31581,5.38074,1274785.8371798,0
+SO.US,D,19950621,000000,5.38074,5.38074,5.31581,5.31581,1021728.8964563,0
+SO.US,D,19950622,000000,5.34497,5.46918,5.31581,5.46918,1998369.0801291,0
+SO.US,D,19950623,000000,5.43973,5.43973,5.38074,5.43973,1342923.5961986,0
+SO.US,D,19950626,000000,5.43973,5.43973,5.31581,5.38074,1581074.4375153,0
+SO.US,D,19950627,000000,5.34497,5.41018,5.34497,5.38074,1029188.6342004,0
+SO.US,D,19950628,000000,5.38074,5.46918,5.38074,5.43973,939012.23756238,0
+SO.US,D,19950629,000000,5.43973,5.43973,5.31581,5.34497,737143.50277387,0
+SO.US,D,19950630,000000,5.38074,5.41018,5.31581,5.34497,1427339.0174395,0
+SO.US,D,19950703,000000,5.31581,5.34497,5.28608,5.31581,314081.71118709,0
+SO.US,D,19950705,000000,5.28608,5.38074,5.25663,5.31581,962576.7773988,0
+SO.US,D,19950706,000000,5.31581,5.38074,5.25663,5.34497,1599713.492582,0
+SO.US,D,19950707,000000,5.31581,5.34497,5.25663,5.28608,1518015.4737386,0
+SO.US,D,19950710,000000,5.28608,5.28608,5.22708,5.25663,929860.93997679,0
+SO.US,D,19950711,000000,5.22708,5.25663,5.19764,5.25663,776976.44446836,0
+SO.US,D,19950712,000000,5.22708,5.25663,5.19764,5.25663,1119526.5727454,0
+SO.US,D,19950713,000000,5.25663,5.25663,5.19764,5.22708,559172.68092924,0
+SO.US,D,19950714,000000,5.19764,5.19764,5.13865,5.13865,1073257.6780041,0
+SO.US,D,19950717,000000,5.16819,5.19764,5.13865,5.19764,1005288.6633978,0
+SO.US,D,19950718,000000,5.16819,5.25663,5.13865,5.22708,1537507.5112316,0
+SO.US,D,19950719,000000,5.19764,5.22708,5.10929,5.16819,1554292.4356203,0
+SO.US,D,19950720,000000,5.19764,5.25663,5.16819,5.25663,1134952.2814707,0
+SO.US,D,19950721,000000,5.25663,5.28608,5.16819,5.22708,3074679.5914968,0
+SO.US,D,19950724,000000,5.25663,5.34497,5.25663,5.34497,1951932.4699048,0
+SO.US,D,19950725,000000,5.34497,5.34497,5.25663,5.28608,2214990.6038518,0
+SO.US,D,19950726,000000,5.28608,5.28608,5.22708,5.25663,2390078.3656747,0
+SO.US,D,19950727,000000,5.28608,5.31581,5.25663,5.31581,780536.53999862,0
+SO.US,D,19950728,000000,5.31581,5.31581,5.19764,5.22708,669004.71482577,0
+SO.US,D,19950731,000000,5.22708,5.25663,5.16819,5.25663,833587.10804621,0
+SO.US,D,19950801,000000,5.22708,5.25663,5.16819,5.19764,752227.606957,0
+SO.US,D,19950802,000000,5.19764,5.25663,5.19764,5.19764,3539613.6627379,0
+SO.US,D,19950803,000000,5.2095,5.24468,5.15079,5.2095,3253501.3379089,0
+SO.US,D,19950804,000000,5.2095,5.24468,5.17975,5.2095,2672800.3683151,0
+SO.US,D,19950807,000000,5.24468,5.24468,5.17975,5.2095,469846.17992939,0
+SO.US,D,19950808,000000,5.24468,5.27441,5.17975,5.2095,1152919.4456757,0
+SO.US,D,19950809,000000,5.24468,5.24468,5.17975,5.17975,551882.71652695,0
+SO.US,D,19950810,000000,5.2095,5.2095,5.15079,5.17975,835955.70339611,0
+SO.US,D,19950811,000000,5.15079,5.2095,5.15079,5.2095,619512.18444976,0
+SO.US,D,19950814,000000,5.2095,5.2095,5.15079,5.15079,606969.53574634,0
+SO.US,D,19950815,000000,5.17975,5.24468,5.17975,5.2095,1396319.8845057,0
+SO.US,D,19950816,000000,5.17975,5.33341,5.17975,5.33341,1366316.3048345,0
+SO.US,D,19950817,000000,5.30387,5.33341,5.27441,5.30387,640018.74627579,0
+SO.US,D,19950818,000000,5.30387,5.33341,5.27441,5.30387,1738026.2907206,0
+SO.US,D,19950821,000000,5.33341,5.33341,5.30387,5.33341,887824.03162743,0
+SO.US,D,19950822,000000,5.33341,5.33341,5.27441,5.27441,612900.28448518,0
+SO.US,D,19950823,000000,5.30387,5.30387,5.17975,5.2095,756293.9357245,0
+SO.US,D,19950824,000000,5.17975,5.24468,5.15079,5.17975,1077327.0935597,0
+SO.US,D,19950825,000000,5.2095,5.27441,5.17975,5.27441,1458183.2323848,0
+SO.US,D,19950828,000000,5.27441,5.30387,5.24468,5.27441,795617.55739372,0
+SO.US,D,19950829,000000,5.24468,5.27441,5.17975,5.2095,1179193.1564749,0
+SO.US,D,19950830,000000,5.24468,5.24468,5.15079,5.15079,1066812.4645933,0
+SO.US,D,19950831,000000,5.15079,5.17975,5.12095,5.12095,1527169.8581123,0
+SO.US,D,19950901,000000,5.15079,5.2095,5.12095,5.17975,1222920.5957365,0
+SO.US,D,19950905,000000,5.2095,5.2095,5.15079,5.17975,686630.27448859,0
+SO.US,D,19950906,000000,5.15079,5.17975,5.15079,5.17975,724434.16751671,0
+SO.US,D,19950907,000000,5.17975,5.24468,5.17975,5.17975,1385809.3712567,0
+SO.US,D,19950908,000000,5.2095,5.27441,5.17975,5.24468,1078345.7336102,0
+SO.US,D,19950911,000000,5.24468,5.27441,5.2095,5.2095,934439.67555762,0
+SO.US,D,19950912,000000,5.24468,5.24468,5.17975,5.24468,1169188.8764631,0
+SO.US,D,19950913,000000,5.24468,5.27441,5.2095,5.2095,1583615.8929951,0
+SO.US,D,19950914,000000,5.27441,5.30387,5.24468,5.27441,1420726.0885456,0
+SO.US,D,19950915,000000,5.33341,5.36305,5.27441,5.36305,3853517.3691485,0
+SO.US,D,19950918,000000,5.33341,5.36305,5.30387,5.33341,1311404.4036036,0
+SO.US,D,19950919,000000,5.33341,5.36305,5.30387,5.33341,1104950.7596582,0
+SO.US,D,19950920,000000,5.30387,5.33341,5.27441,5.30387,995963.47675309,0
+SO.US,D,19950921,000000,5.33341,5.3923,5.30387,5.30387,1140545.5413847,0
+SO.US,D,19950922,000000,5.30387,5.3923,5.30387,5.3923,1709888.1599501,0
+SO.US,D,19950925,000000,5.42224,5.48667,5.42224,5.48667,1174442.5896936,0
+SO.US,D,19950926,000000,5.45694,5.60466,5.45694,5.45694,1720738.2198827,0
+SO.US,D,19950927,000000,5.51622,5.60466,5.51622,5.5752,1314279.2321908,0
+SO.US,D,19950928,000000,5.60466,5.75813,5.5752,5.72887,2876368.8943799,0
+SO.US,D,19950929,000000,5.72887,5.81721,5.69922,5.69922,2279057.9183857,0
+SO.US,D,19951002,000000,5.69922,5.78767,5.66356,5.78767,1953453.2274752,0
+SO.US,D,19951003,000000,5.75813,5.81721,5.75813,5.81721,2019044.3863674,0
+SO.US,D,19951004,000000,5.81721,5.84666,5.75813,5.78767,1191400.3742122,0
+SO.US,D,19951005,000000,5.75813,5.78767,5.66356,5.66356,2306178.4380351,0
+SO.US,D,19951006,000000,5.66356,5.72887,5.63431,5.72887,3450449.7325745,0
+SO.US,D,19951009,000000,5.72887,5.75813,5.66356,5.72887,517473.26140471,0
+SO.US,D,19951010,000000,5.69922,5.84666,5.69922,5.84666,1724292.1418368,0
+SO.US,D,19951011,000000,5.81721,5.84666,5.81721,5.81721,922232.45782034,0
+SO.US,D,19951012,000000,5.84666,5.84666,5.72887,5.72887,1536828.4178644,0
+SO.US,D,19951013,000000,5.78767,5.81721,5.75813,5.78767,765112.88913198,0
+SO.US,D,19951016,000000,5.78767,5.78767,5.66356,5.66356,691891.1902245,0
+SO.US,D,19951017,000000,5.66356,5.69922,5.66356,5.69922,545275.96120909,0
+SO.US,D,19951018,000000,5.66356,5.72887,5.66356,5.69922,806803.0482924,0
+SO.US,D,19951019,000000,5.72887,5.81721,5.69922,5.81721,883753.58714255,0
+SO.US,D,19951020,000000,5.81721,5.91177,5.78767,5.91177,2124139.2295642,0
+SO.US,D,19951023,000000,5.91177,5.94133,5.87621,5.91177,738836.09154476,0
+SO.US,D,19951024,000000,5.94133,5.97068,5.87621,5.97068,1089358.3643792,0
+SO.US,D,19951025,000000,5.97068,6.02966,5.97068,5.97068,1551745.8354938,0
+SO.US,D,19951026,000000,5.99993,5.99993,5.94133,5.94133,842399.88787762,0
+SO.US,D,19951027,000000,5.91177,5.94133,5.63431,5.84666,1064613.6425852,0
+SO.US,D,19951030,000000,5.81721,5.84666,5.81721,5.84666,757989.61128342,0
+SO.US,D,19951031,000000,5.87621,5.91177,5.78767,5.78767,888164.6072403,0
+SO.US,D,19951101,000000,5.75813,5.84666,5.75813,5.78767,2470761.8601848,0
+SO.US,D,19951102,000000,5.83471,5.83471,5.71069,5.74062,3463336.0436788,0
+SO.US,D,19951103,000000,5.74062,5.79972,5.71069,5.76987,3397741.7979984,0
+SO.US,D,19951106,000000,5.74062,5.76987,5.6757,5.6757,1023764.1186987,0
+SO.US,D,19951107,000000,5.71069,5.71069,5.61652,5.64597,983252.08363725,0
+SO.US,D,19951108,000000,5.6757,5.74062,5.64597,5.74062,1302754.1946086,0
+SO.US,D,19951109,000000,5.74062,5.74062,5.64597,5.64597,1850570.582368,0
+SO.US,D,19951110,000000,5.61652,5.64597,5.61652,5.64597,468661.88225443,0
+SO.US,D,19951113,000000,5.61652,5.6757,5.58707,5.6757,470185.7266129,0
+SO.US,D,19951114,000000,5.61652,5.64597,5.58707,5.64597,1309533.8100562,0
+SO.US,D,19951115,000000,5.61652,5.64597,5.58707,5.64597,1875653.8219162,0
+SO.US,D,19951116,000000,5.64597,5.71069,5.61652,5.71069,1010375.6900746,0
+SO.US,D,19951117,000000,5.71069,5.74062,5.6757,5.74062,2115999.3695237,0
+SO.US,D,19951120,000000,5.71069,5.74062,5.64597,5.6757,870540.07650683,0
+SO.US,D,19951121,000000,5.6757,5.74062,5.64597,5.74062,1021904.8433742,0
+SO.US,D,19951122,000000,5.74062,5.74062,5.64597,5.64597,440015.46038797,0
+SO.US,D,19951124,000000,5.64597,5.6757,5.64597,5.64597,127803.31381894,0
+SO.US,D,19951127,000000,5.6757,5.76987,5.64597,5.74062,877996.72746284,0
+SO.US,D,19951128,000000,5.74062,5.79972,5.6757,5.76987,1140888.1748562,0
+SO.US,D,19951129,000000,5.76987,5.79972,5.71069,5.71069,783584.22871557,0
+SO.US,D,19951130,000000,5.74062,5.76987,5.61652,5.61652,1413266.3508015,0
+SO.US,D,19951201,000000,5.64597,5.6757,5.61652,5.6757,612731.54007276,0
+SO.US,D,19951204,000000,5.64597,5.79972,5.64597,5.76987,1158005.4434231,0
+SO.US,D,19951205,000000,5.76987,5.86425,5.76987,5.86425,1022915.25199,0
+SO.US,D,19951206,000000,5.89389,5.95307,5.79972,5.86425,2019044.3863674,0
+SO.US,D,19951207,000000,5.86425,5.86425,5.76987,5.83471,957319.97738027,0
+SO.US,D,19951208,000000,5.83471,5.86425,5.6757,5.75239,1297330.7080363,0
+SO.US,D,19951211,000000,5.76987,5.83471,5.74062,5.83471,729512.96275872,0
+SO.US,D,19951212,000000,5.83471,5.86425,5.76987,5.86425,884943.02946422,0
+SO.US,D,19951213,000000,5.86425,5.98836,5.83471,5.92363,1270717.4505535,0
+SO.US,D,19951214,000000,5.89389,5.95307,5.86425,5.89389,981722.06570271,0
+SO.US,D,19951215,000000,5.92363,5.98836,5.89389,5.98836,3765548.0259533,0
+SO.US,D,19951218,000000,5.92363,6.04725,5.86425,6.04725,1239198.2579587,0
+SO.US,D,19951219,000000,6.01791,6.14153,6.01791,6.04725,2845512.3322825,0
+SO.US,D,19951220,000000,6.07681,6.07681,5.95307,5.95307,1179703.5054296,0
+SO.US,D,19951221,000000,5.95307,6.04725,5.95307,5.98836,1128173.6949524,0
+SO.US,D,19951222,000000,6.01791,6.04725,5.95307,5.95307,636971.05755885,0
+SO.US,D,19951226,000000,5.98836,5.98836,5.92363,5.95307,532556.3366585,0
+SO.US,D,19951227,000000,5.98836,5.98836,5.95307,5.98836,654599.70400969,0
+SO.US,D,19951228,000000,5.95307,6.01791,5.89389,6.01791,1229363.7512887,0
+SO.US,D,19951229,000000,5.98836,6.04725,5.92363,6.04725,1371908.5358192,0
+SO.US,D,19960102,000000,6.01791,6.07681,5.98836,6.04725,1854638.9689943,0
+SO.US,D,19960103,000000,6.01791,6.04725,6.01791,6.04725,749003.97132222,0
+SO.US,D,19960104,000000,6.01791,6.10615,6.01791,6.01791,3558421.462217,0
+SO.US,D,19960105,000000,5.98836,6.07681,5.98836,6.07681,1546661.895605,0
+SO.US,D,19960108,000000,6.04725,6.07681,6.01791,6.04725,273400.93171313,0
+SO.US,D,19960109,000000,6.04725,6.14153,6.01791,6.08273,1182919.9385589,0
+SO.US,D,19960110,000000,6.04725,6.14153,6.04725,6.10615,1649213.2254635,0
+SO.US,D,19960111,000000,6.10615,6.10615,6.04725,6.10615,1132916.0302989,0
+SO.US,D,19960112,000000,6.10615,6.10615,6.04725,6.04725,967491.97287511,0
+SO.US,D,19960115,000000,6.04725,6.14153,6.04725,6.14153,981722.06570271,0
+SO.US,D,19960116,000000,6.14153,6.20062,5.92363,6.20062,1389199.6934451,0
+SO.US,D,19960117,000000,6.23007,6.29528,6.20062,6.25981,1792600.7031267,0
+SO.US,D,19960118,000000,6.23007,6.25981,6.20062,6.20062,1006134.4433186,0
+SO.US,D,19960119,000000,6.17117,6.20062,6.07681,6.14153,1590223.6772423,0
+SO.US,D,19960122,000000,6.10615,6.14153,6.04725,6.07681,932913.77334046,0
+SO.US,D,19960123,000000,6.07681,6.20062,6.04725,6.17117,1811246.9606988,0
+SO.US,D,19960124,000000,6.20062,6.29528,6.20062,6.29528,2250416.641166,0
+SO.US,D,19960125,000000,6.25981,6.29528,6.20062,6.20062,4961859.4799245,0
+SO.US,D,19960126,000000,6.20062,6.25981,6.17117,6.20062,835955.70339611,0
+SO.US,D,19960129,000000,6.20062,6.23007,6.17117,6.20062,590868.84937133,0
+SO.US,D,19960130,000000,6.20062,6.23007,6.17117,6.23007,588493.05151601,0
+SO.US,D,19960131,000000,6.20062,6.25981,6.17117,6.23007,2686700.1748232,0
+SO.US,D,19960201,000000,6.24766,6.24766,6.12394,6.15319,2844841.4703503,0
+SO.US,D,19960202,000000,6.12394,6.15319,6.12394,6.15319,2141934.5625688,0
+SO.US,D,19960205,000000,6.12394,6.18293,6.12394,6.18293,1419032.4708452,0
+SO.US,D,19960206,000000,6.12394,6.15319,6.09478,6.15319,1455303.2591508,0
+SO.US,D,19960207,000000,6.15319,6.24766,6.12394,6.24766,1391233.8867583,0
+SO.US,D,19960208,000000,6.24766,6.2774,6.15319,6.24766,1412249.7686095,0
+SO.US,D,19960209,000000,6.2774,6.30704,6.24766,6.2774,1456832.2481559,0
+SO.US,D,19960212,000000,6.30704,6.34252,6.24766,6.34252,1151741.3215769,0
+SO.US,D,19960213,000000,6.34252,6.43056,6.34252,6.40121,1570225.4065122,0
+SO.US,D,19960214,000000,6.37177,6.40121,6.30704,6.34252,1141904.7570482,0
+SO.US,D,19960215,000000,6.34252,6.40121,6.30704,6.34252,884270.10967324,0
+SO.US,D,19960216,000000,6.34252,6.37177,6.30704,6.30704,2406688.3720748,0
+SO.US,D,19960220,000000,6.24766,6.2774,6.02966,6.12394,1591243.3462222,0
+SO.US,D,19960221,000000,6.15319,6.18293,6.09478,6.12394,1618696.2100497,0
+SO.US,D,19960222,000000,6.18293,6.2774,6.18293,6.2774,902742.47818618,0
+SO.US,D,19960223,000000,6.30704,6.34252,6.18293,6.24766,1305471.5970061,0
+SO.US,D,19960226,000000,6.21831,6.24766,6.18293,6.18293,1561575.1975171,0
+SO.US,D,19960227,000000,6.18293,6.21831,5.99993,6.05931,2128210.7029783,0
+SO.US,D,19960228,000000,6.09478,6.15319,5.96455,5.96455,2004815.3224692,0
+SO.US,D,19960229,000000,5.90594,5.99993,5.87621,5.93519,1932267.572282,0
+SO.US,D,19960301,000000,5.99993,6.05931,5.96455,6.05931,1459708.1056726,0
+SO.US,D,19960304,000000,6.02966,6.18293,6.02966,6.09478,1387162.413344,0
+SO.US,D,19960305,000000,6.05931,6.09478,5.99993,6.05931,1344112.0095909,0
+SO.US,D,19960306,000000,6.05931,6.09478,5.96455,6.02966,1222249.7338042,0
+SO.US,D,19960307,000000,6.02966,6.02966,5.99993,5.99993,725954.92508715,0
+SO.US,D,19960308,000000,5.84073,5.90594,5.717,5.84073,2009557.6578157,0
+SO.US,D,19960311,000000,5.81118,5.90594,5.75239,5.75239,1665309.796121,0
+SO.US,D,19960312,000000,5.65792,5.68747,5.56326,5.68747,2133293.6139378,0
+SO.US,D,19960313,000000,5.68747,5.717,5.59291,5.62817,1260214.13981,0
+SO.US,D,19960314,000000,5.62817,5.65792,5.56326,5.62817,1354452.7494981,0
+SO.US,D,19960315,000000,5.62817,5.75239,5.59291,5.75239,3281128.0907955,0
+SO.US,D,19960318,000000,5.81118,5.90594,5.78194,5.87621,1984985.7961515,0
+SO.US,D,19960319,000000,5.93519,5.96455,5.81118,5.84073,1586833.3550537,0
+SO.US,D,19960320,000000,5.87621,5.90594,5.84073,5.87621,1146988.6969368,0
+SO.US,D,19960321,000000,5.87621,5.90594,5.78194,5.84073,1339704.0762811,0
+SO.US,D,19960322,000000,5.87621,5.90594,5.84073,5.87621,1342080.9030658,0
+SO.US,D,19960325,000000,5.90594,5.96455,5.87621,5.87621,1297671.2836492,0
+SO.US,D,19960326,000000,5.90594,5.96455,5.87621,5.96455,1210207.1447619,0
+SO.US,D,19960327,000000,5.96455,6.02966,5.93519,5.93519,1052239.7382942,0
+SO.US,D,19960328,000000,5.90594,6.02966,5.87621,5.99993,2176682.5354452,0
+SO.US,D,19960329,000000,6.02966,6.02966,5.93519,5.93519,1459877.8790143,0
+SO.US,D,19960401,000000,5.96455,5.99993,5.87621,5.96455,854095.72773094,0
+SO.US,D,19960402,000000,5.96455,6.02966,5.96455,6.02966,1129696.5103816,0
+SO.US,D,19960403,000000,5.99993,6.02966,5.93519,6.02966,1577678.9706801,0
+SO.US,D,19960404,000000,6.02966,6.05931,5.99993,6.05931,1464963.8767617,0
+SO.US,D,19960408,000000,5.90594,5.93519,5.84073,5.84073,1515645.8494594,0
+SO.US,D,19960409,000000,5.84073,5.87621,5.78194,5.84073,1125633.2684021,0
+SO.US,D,19960410,000000,5.84073,5.84073,5.59291,5.65792,2062950.8593348,0
+SO.US,D,19960411,000000,5.62817,5.65792,5.56326,5.65792,1768530.9589824,0
+SO.US,D,19960412,000000,5.68747,5.78194,5.65792,5.68747,1331400.616475,0
+SO.US,D,19960415,000000,5.75239,5.75239,5.68747,5.75239,1068002.9358444,0
+SO.US,D,19960416,000000,5.75239,5.75239,5.68747,5.717,980204.3949203,0
+SO.US,D,19960417,000000,5.65792,5.65792,5.37472,5.49873,5177463.3925261,0
+SO.US,D,19960418,000000,5.49873,5.49873,5.43973,5.46918,1288521.0149929,0
+SO.US,D,19960419,000000,5.49873,5.5338,5.46918,5.49873,1979889.5091107,0
+SO.US,D,19960422,000000,5.49873,5.5338,5.41018,5.46918,858504.68997,0
+SO.US,D,19960423,000000,5.46918,5.46918,5.41018,5.41018,978508.71936137,0
+SO.US,D,19960424,000000,5.43973,5.56326,5.41018,5.5338,3701479.6824901,0
+SO.US,D,19960425,000000,5.49873,5.62817,5.49873,5.59291,1406995.0264498,0
+SO.US,D,19960426,000000,5.59291,5.59291,5.5338,5.5338,687475.02548002,0
+SO.US,D,19960429,000000,5.46918,5.5338,5.46918,5.49873,861890.89644112,0
+SO.US,D,19960430,000000,5.49873,5.49873,5.41018,5.46918,997835.09922985,0
+SO.US,D,19960501,000000,5.43973,5.56326,5.43973,5.5338,3236207.0934948,0
+SO.US,D,19960502,000000,5.48667,5.54577,5.4512,5.48667,2221428.6147573,0
+SO.US,D,19960503,000000,5.48667,5.51622,5.3923,5.42224,3236714.3556615,0
+SO.US,D,19960506,000000,5.42224,5.48667,5.35693,5.48667,3396723.1579478,0
+SO.US,D,19960507,000000,5.48667,5.51622,5.35693,5.48667,1170376.2609261,0
+SO.US,D,19960508,000000,5.4512,5.64597,5.3923,5.64597,1979555.1070739,0
+SO.US,D,19960509,000000,5.61049,5.64597,5.58134,5.61049,1049694.167097,0
+SO.US,D,19960510,000000,5.6757,5.76987,5.6757,5.70516,1651584.9076014,0
+SO.US,D,19960513,000000,5.70516,5.83471,5.6757,5.83471,1620898.1188457,0
+SO.US,D,19960514,000000,5.89389,5.92937,5.83471,5.86425,1558697.2821419,0
+SO.US,D,19960515,000000,5.86425,5.86425,5.79972,5.83471,1463268.2012028,0
+SO.US,D,19960516,000000,5.83471,5.89389,5.79972,5.83471,2324820.5798898,0
+SO.US,D,19960517,000000,5.86425,5.89389,5.83471,5.86425,2747208.4227561,0
+SO.US,D,19960520,000000,5.86425,5.89389,5.86425,5.89389,816641.67067978,0
+SO.US,D,19960521,000000,5.89389,5.89389,5.86425,5.89389,1263771.1485521,0
+SO.US,D,19960522,000000,5.89389,5.98836,5.86425,5.98836,1635645.7631334,0
+SO.US,D,19960523,000000,5.98836,6.08273,5.92937,5.98836,1671920.6671563,0
+SO.US,D,19960524,000000,6.02393,6.05309,5.95881,6.05309,1768871.5345953,0
+SO.US,D,19960528,000000,6.05309,6.08273,6.02393,6.05309,2261604.1899234,0
+SO.US,D,19960529,000000,6.05309,6.08273,6.02393,6.02393,1886163.3062359,0
+SO.US,D,19960530,000000,6.02393,6.05309,5.89389,5.95881,2108888.4388274,0
+SO.US,D,19960531,000000,5.89389,5.92937,5.79972,5.83471,1252754.402066,0
+SO.US,D,19960603,000000,5.79972,5.79972,5.6757,5.74062,1513784.5162761,0
+SO.US,D,19960604,000000,5.74062,5.83471,5.70516,5.74062,1093931.9553133,0
+SO.US,D,19960605,000000,5.74062,5.86425,5.70516,5.86425,1284451.5994374,0
+SO.US,D,19960606,000000,5.89389,5.92937,5.79972,5.83471,747145.72492694,0
+SO.US,D,19960607,000000,5.6757,5.74062,5.64597,5.74062,2123804.8275274,0
+SO.US,D,19960610,000000,5.74062,5.76987,5.6757,5.70516,617815.4799615,0
+SO.US,D,19960611,000000,5.70516,5.76987,5.6757,5.6757,1114782.1795402,0
+SO.US,D,19960612,000000,5.6757,5.70516,5.61049,5.61049,1599543.7192403,0
+SO.US,D,19960613,000000,5.61049,5.70516,5.58134,5.64597,1037326.4363821,0
+SO.US,D,19960614,000000,5.64597,5.74062,5.64597,5.70516,1130888.0105619,0
+SO.US,D,19960617,000000,5.70516,5.70516,5.61049,5.61049,808166.3796732,0
+SO.US,D,19960618,000000,5.64597,5.70516,5.61049,5.64597,896137.780727,0
+SO.US,D,19960619,000000,5.64597,5.70516,5.64597,5.64597,929351.6199515,0
+SO.US,D,19960620,000000,5.64597,5.70516,5.61049,5.6757,1506490.4361565,0
+SO.US,D,19960621,000000,5.70516,5.86425,5.6757,5.86425,3799953.3653583,0
+SO.US,D,19960624,000000,5.86425,5.92937,5.86425,5.86425,1161903.0277782,0
+SO.US,D,19960625,000000,5.89389,5.95881,5.89389,5.92937,1090035.3998875,0
+SO.US,D,19960626,000000,5.89389,5.95881,5.89389,5.92937,929351.6199515,0
+SO.US,D,19960627,000000,5.89389,6.05309,5.89389,6.02393,966304.58841213,0
+SO.US,D,19960628,000000,6.05309,6.21238,5.86425,6.21238,3526219.0605377,0
+SO.US,D,19960701,000000,6.21238,6.21238,6.11792,6.14736,1403945.2798742,0
+SO.US,D,19960702,000000,6.11792,6.14736,6.02393,6.02393,1623611.4055259,0
+SO.US,D,19960703,000000,6.05309,6.11792,6.02393,6.08273,746128.11380572,0
+SO.US,D,19960705,000000,5.95881,6.08273,5.83471,5.83471,660873.0862201,0
+SO.US,D,19960708,000000,5.79972,5.92937,5.79972,5.89389,1225629.7666993,0
+SO.US,D,19960709,000000,5.86425,5.92937,5.86425,5.89389,1558697.2821419,0
+SO.US,D,19960710,000000,5.89389,5.95881,5.79972,5.86425,1853955.7599098,0
+SO.US,D,19960711,000000,5.86425,5.92937,5.79972,5.92937,1877692.1309467,0
+SO.US,D,19960712,000000,5.89389,5.98836,5.86425,5.98836,1252584.6287242,0
+SO.US,D,19960715,000000,5.95881,6.02393,5.92937,5.95881,1155630.6744972,0
+SO.US,D,19960716,000000,5.98836,5.98836,5.76987,5.89389,1934811.0856204,0
+SO.US,D,19960717,000000,5.89389,5.92937,5.70516,5.74062,2276691.3808944,0
+SO.US,D,19960718,000000,5.74062,5.76987,5.6757,5.70516,2178884.4442413,0
+SO.US,D,19960719,000000,5.70516,5.70516,5.61049,5.6757,3722327.8488585,0
+SO.US,D,19960722,000000,5.64597,5.6757,5.58134,5.64597,2220242.2592237,0
+SO.US,D,19960723,000000,5.61049,5.64597,5.58134,5.64597,1688021.3535313,0
+SO.US,D,19960724,000000,5.58134,5.6757,5.58134,5.6757,1948374.4322331,0
+SO.US,D,19960725,000000,5.6757,5.76987,5.6757,5.70516,2447373.2672662,0
+SO.US,D,19960726,000000,5.70516,5.74062,5.64597,5.6757,1286993.0549171,0
+SO.US,D,19960729,000000,5.6757,5.6757,5.61049,5.61049,2190077.1376454,0
+SO.US,D,19960730,000000,5.64597,5.6757,5.61049,5.64597,1249532.8242899,0
+SO.US,D,19960731,000000,5.64597,5.70516,5.61049,5.70516,4886602.5587746,0
+SO.US,D,19960801,000000,5.69329,5.8523,5.65792,5.81721,3231465.7870777,0
+SO.US,D,19960802,000000,5.91771,5.91771,5.8523,5.91771,2107020.932068,0
+SO.US,D,19960805,000000,5.91771,5.91771,5.81721,5.8523,973252.9482722,0
+SO.US,D,19960806,000000,5.8523,5.8523,5.78767,5.81721,870873.44961429,0
+SO.US,D,19960807,000000,5.8523,5.88195,5.75239,5.78767,715448.5275555,0
+SO.US,D,19960808,000000,5.81721,5.88195,5.78767,5.81721,802058.65508719,0
+SO.US,D,19960809,000000,5.8523,5.88195,5.78767,5.81721,777486.79342298,0
+SO.US,D,19960812,000000,5.78767,5.91771,5.78767,5.88195,1324617.9142393,0
+SO.US,D,19960813,000000,5.8523,5.88195,5.78767,5.8523,1174952.9386484,0
+SO.US,D,19960814,000000,5.8523,5.91771,5.81721,5.8523,1130541.2613729,0
+SO.US,D,19960815,000000,5.81721,5.81721,5.72304,5.72304,1641072.3364937,0
+SO.US,D,19960816,000000,5.75239,5.88195,5.72304,5.78767,1784127.4699788,0
+SO.US,D,19960819,000000,5.81721,5.8523,5.78767,5.81721,1431568.9459727,0
+SO.US,D,19960820,000000,5.8523,5.91771,5.81721,5.8523,1071222.4557617,0
+SO.US,D,19960821,000000,5.88195,5.97679,5.8523,5.94706,3051964.9472985,0
+SO.US,D,19960822,000000,5.94706,5.97679,5.91771,5.94706,1255128.1420626,0
+SO.US,D,19960823,000000,5.91771,5.94706,5.8523,5.88195,3033998.8120229,0
+SO.US,D,19960826,000000,5.8523,5.8523,5.75239,5.81721,2617884.3513668,0
+SO.US,D,19960827,000000,5.78767,5.81721,5.75239,5.81721,1876502.688625,0
+SO.US,D,19960828,000000,5.81721,5.8523,5.78767,5.81721,1663778.7492572,0
+SO.US,D,19960829,000000,5.8523,5.8523,5.78767,5.81721,2939081.1089677,0
+SO.US,D,19960830,000000,5.78767,5.81721,5.75239,5.75239,1710731.8820122,0
+SO.US,D,19960903,000000,5.75239,5.75239,5.69329,5.72304,1972096.3982592,0
+SO.US,D,19960904,000000,5.72304,5.75239,5.64034,5.69329,1023764.1186987,0
+SO.US,D,19960905,000000,5.65792,5.65792,5.56326,5.59291,1340893.5186028,0
+SO.US,D,19960906,000000,5.62817,5.69329,5.59291,5.59291,1419032.4708452,0
+SO.US,D,19960909,000000,5.62817,5.69329,5.62817,5.69329,904099.63599093,0
+SO.US,D,19960910,000000,5.65792,5.72304,5.62817,5.62817,1259194.47083,0
+SO.US,D,19960911,000000,5.62817,5.62817,5.56326,5.59291,2301429.9291125,0
+SO.US,D,19960912,000000,5.65792,5.69329,5.62817,5.62817,1149863.5255241,0
+SO.US,D,19960913,000000,5.69329,5.78767,5.69329,5.72304,1676664.0314322,0
+SO.US,D,19960916,000000,5.78767,5.78767,5.72304,5.78767,1141220.5190344,0
+SO.US,D,19960917,000000,5.75239,5.78767,5.72304,5.75239,891215.38274528,0
+SO.US,D,19960918,000000,5.69329,5.72304,5.62817,5.65792,1073085.8468037,0
+SO.US,D,19960919,000000,5.62817,5.65792,5.59291,5.59291,1158173.1589063,0
+SO.US,D,19960920,000000,5.65792,5.72304,5.62817,5.69329,2535677.0124981,0
+SO.US,D,19960923,000000,5.65792,5.72304,5.62817,5.72304,723415.52746615,0
+SO.US,D,19960924,000000,5.72304,5.81721,5.69329,5.72304,1310379.5899769,0
+SO.US,D,19960925,000000,5.78767,5.81721,5.69329,5.69329,1555476.7332952,0
+SO.US,D,19960926,000000,5.72304,5.78767,5.65792,5.75239,1730062.377598,0
+SO.US,D,19960927,000000,5.75239,5.81721,5.72304,5.75239,1262076.5019226,0
+SO.US,D,19960930,000000,5.75239,5.81721,5.72304,5.75239,1099356.4708148,0
+SO.US,D,19961001,000000,5.75239,5.75239,5.69329,5.69329,1882942.7573891,0
+SO.US,D,19961002,000000,5.72304,5.75239,5.65792,5.72304,1212409.0535582,0
+SO.US,D,19961003,000000,5.69329,5.72304,5.65792,5.69329,1442419.0059052,0
+SO.US,D,19961004,000000,5.72304,5.81721,5.69329,5.78767,2218547.6125941,0
+SO.US,D,19961007,000000,5.78767,5.78767,5.72304,5.75239,829352.03486628,0
+SO.US,D,19961008,000000,5.75239,5.78767,5.72304,5.75239,1418014.8597241,0
+SO.US,D,19961009,000000,5.72304,5.75239,5.56326,5.62817,2801276.601925,0
+SO.US,D,19961010,000000,5.62817,5.65792,5.56326,5.59291,1818702.5827255,0
+SO.US,D,19961011,000000,5.62817,5.65792,5.59291,5.59291,1483441.3899214,0
+SO.US,D,19961014,000000,5.59291,5.62817,5.56326,5.62817,1409536.4819295,0
+SO.US,D,19961015,000000,5.62817,5.62817,5.56326,5.62817,1688021.3535313,0
+SO.US,D,19961016,000000,5.65792,5.65792,5.59291,5.65792,1176477.8119362,0
+SO.US,D,19961017,000000,5.65792,5.72304,5.65792,5.65792,865793.62544294,0
+SO.US,D,19961018,000000,5.65792,5.69329,5.62817,5.69329,2177027.2267755,0
+SO.US,D,19961021,000000,5.69329,5.72304,5.65792,5.69329,1153264.137006,0
+SO.US,D,19961022,000000,5.65792,5.69329,5.62817,5.69329,1627505.903093,0
+SO.US,D,19961023,000000,5.65792,5.69329,5.59291,5.62817,1183601.0897847,0
+SO.US,D,19961024,000000,5.65792,5.69329,5.62817,5.65792,1085799.2977782,0
+SO.US,D,19961025,000000,5.62817,5.72304,5.62817,5.65792,1715648.1064179,0
+SO.US,D,19961028,000000,5.65792,5.69329,5.62817,5.62817,756804.28467914,0
+SO.US,D,19961029,000000,5.69329,5.75239,5.62817,5.72304,3131463.1152045,0
+SO.US,D,19961030,000000,5.75239,5.75239,5.69329,5.72304,4459470.322703,0
+SO.US,D,19961031,000000,5.74062,5.76987,5.70516,5.74062,3452319.2971925,0
+SO.US,D,19961101,000000,5.76987,5.76987,5.6757,5.76987,3010778.9635167,0
+SO.US,D,19961104,000000,5.76987,5.83471,5.74062,5.80526,1318009.1010628,0
+SO.US,D,19961105,000000,5.83471,5.89973,5.83471,5.83471,1380551.5423088,0
+SO.US,D,19961106,000000,5.87008,5.93519,5.83471,5.93519,1521577.6271275,0
+SO.US,D,19961107,000000,5.89973,5.89973,5.83471,5.89973,1333435.8387175,0
+SO.US,D,19961108,000000,5.89973,5.89973,5.83471,5.87008,1929383.4833308,0
+SO.US,D,19961111,000000,5.87008,5.89973,5.83471,5.83471,1316655.0300461,0
+SO.US,D,19961112,000000,5.87008,5.87008,5.76987,5.87008,2693820.3658838,0
+SO.US,D,19961113,000000,5.87008,5.96455,5.87008,5.93519,2268207.8584532,0
+SO.US,D,19961114,000000,5.93519,5.96455,5.89973,5.93519,985965.37031739,0
+SO.US,D,19961115,000000,5.96455,5.96455,5.87008,5.87008,2850261.8701343,0
+SO.US,D,19961118,000000,5.89973,5.89973,5.87008,5.87008,776639.98457287,0
+SO.US,D,19961119,000000,5.89973,5.89973,5.80526,5.80526,1677343.1247993,0
+SO.US,D,19961120,000000,5.80526,5.87008,5.76987,5.83471,2062611.3126513,0
+SO.US,D,19961121,000000,5.87008,5.87008,5.80526,5.83471,1537166.9356186,0
+SO.US,D,19961122,000000,5.83471,5.87008,5.80526,5.87008,2082954.2747116,0
+SO.US,D,19961125,000000,5.83471,5.83471,5.74062,5.76987,2273973.978497,0
+SO.US,D,19961126,000000,5.80526,5.83471,5.74062,5.74062,2594495.7584482,0
+SO.US,D,19961127,000000,5.76987,5.80526,5.74062,5.76987,1216313.8404187,0
+SO.US,D,19961129,000000,5.76987,5.80526,5.74062,5.76987,402726.03203186,0
+SO.US,D,19961202,000000,5.76987,5.76987,5.70516,5.70516,1128173.6949524,0
+SO.US,D,19961203,000000,5.74062,5.76987,5.70516,5.74062,1533779.7002181,0
+SO.US,D,19961204,000000,5.70516,5.80526,5.6757,5.80526,1347839.8206042,0
+SO.US,D,19961205,000000,5.80526,5.87008,5.80526,5.87008,1579030.9838382,0
+SO.US,D,19961206,000000,5.76987,5.80526,5.74062,5.76987,1992440.3892489,0
+SO.US,D,19961209,000000,5.80526,5.80526,5.76987,5.80526,669514.03485106,0
+SO.US,D,19961210,000000,5.80526,5.80526,5.70516,5.74062,1228852.3734047,0
+SO.US,D,19961211,000000,5.6757,5.70516,5.61049,5.6757,1564628.0308808,0
+SO.US,D,19961212,000000,5.64034,5.6757,5.51029,5.51029,1933455.9856744,0
+SO.US,D,19961213,000000,5.48103,5.5752,5.48103,5.51029,1811585.478453,0
+SO.US,D,19961216,000000,5.54577,5.61049,5.51029,5.5752,1454289.763747,0
+SO.US,D,19961217,000000,5.51029,5.6757,5.51029,5.6757,1637173.7232092,0
+SO.US,D,19961218,000000,5.64034,5.6757,5.5752,5.6757,1236310.0532901,0
+SO.US,D,19961219,000000,5.70516,5.83471,5.6757,5.80526,3654356.7763934,0
+SO.US,D,19961220,000000,5.93519,5.93519,5.83471,5.83471,3752326.2838829,0
+SO.US,D,19961223,000000,5.87008,5.87008,5.74062,5.80526,717480.66300992,0
+SO.US,D,19961224,000000,5.80526,5.83471,5.76987,5.83471,421033.77184975,0
+SO.US,D,19961226,000000,5.83471,5.89973,5.83471,5.89973,1738532.5239579,0
+SO.US,D,19961227,000000,5.93519,5.93519,5.89973,5.93519,714601.71870539,0
+SO.US,D,19961230,000000,5.93519,5.99993,5.89973,5.93519,2313467.3735079,0
+SO.US,D,19961231,000000,5.93519,5.93519,5.87008,5.87008,1841244.3667939,0
+SO.US,D,19970102,000000,5.89973,5.93519,5.76987,5.76987,1726160.6775256,0
+SO.US,D,19970103,000000,5.83471,5.83471,5.74062,5.76987,1180884.7163165,0
+SO.US,D,19970106,000000,5.80526,5.83471,5.76987,5.83471,1909215.439259,0
+SO.US,D,19970107,000000,5.83471,5.93519,5.80526,5.93519,1720222.7262814,0
+SO.US,D,19970108,000000,5.96455,5.96455,5.83471,5.87008,1430726.2528399,0
+SO.US,D,19970109,000000,5.89973,5.89973,5.83471,5.87008,1286649.3925162,0
+SO.US,D,19970110,000000,5.80526,5.87008,5.76987,5.87008,1720061.1843743,0
+SO.US,D,19970113,000000,5.89973,5.89973,5.83471,5.83471,1199704.8629477,0
+SO.US,D,19970114,000000,5.87008,5.89973,5.83471,5.87008,1174103.0430101,0
+SO.US,D,19970115,000000,5.89973,6.02966,5.87008,6.02966,3514183.6740008,0
+SO.US,D,19970116,000000,5.99993,6.02966,5.89973,5.89973,2354483.5839481,0
+SO.US,D,19970117,000000,5.93519,5.96455,5.89973,5.96455,2659078.5665834,0
+SO.US,D,19970120,000000,5.96455,5.96455,5.87008,5.89973,744433.46717615,0
+SO.US,D,19970121,000000,5.87008,5.96455,5.83471,5.93519,1380728.518156,0
+SO.US,D,19970122,000000,5.96455,5.99993,5.89973,5.99993,1115796.7038734,0
+SO.US,D,19970123,000000,5.99993,6.06505,5.89973,5.89973,2889928.1252751,0
+SO.US,D,19970124,000000,5.89973,5.93519,5.87008,5.87008,1557340.1243372,0
+SO.US,D,19970127,000000,5.87008,5.89973,5.76987,5.76987,1385977.0867398,0
+SO.US,D,19970128,000000,5.83471,5.89973,5.74062,5.74062,1629378.554499,0
+SO.US,D,19970129,000000,5.76987,5.80526,5.70516,5.74062,5042373.201093,0
+SO.US,D,19970130,000000,5.79369,5.82275,5.72887,5.75813,4260989.8522442,0
+SO.US,D,19970131,000000,5.75813,5.82275,5.72887,5.75813,2112440.3029228,0
+SO.US,D,19970203,000000,5.72887,5.79369,5.72887,5.75813,1756154.9968327,0
+SO.US,D,19970204,000000,5.72887,5.75813,5.69329,5.75813,970882.29506361,0
+SO.US,D,19970205,000000,5.75813,5.79369,5.65792,5.69329,1860228.1131908,0
+SO.US,D,19970206,000000,5.65792,5.72887,5.59291,5.65792,2414488.6854318,0
+SO.US,D,19970207,000000,5.69329,5.75813,5.65792,5.72887,1297499.4524487,0
+SO.US,D,19970210,000000,5.72887,5.75813,5.69329,5.75813,1212078.7672387,0
+SO.US,D,19970211,000000,5.75813,5.75813,5.69329,5.75813,1505473.8539646,0
+SO.US,D,19970212,000000,5.75813,5.82275,5.72887,5.79369,2047191.777502,0
+SO.US,D,19970213,000000,5.82275,5.89389,5.79369,5.85833,1859214.617787,0
+SO.US,D,19970214,000000,5.89389,5.89389,5.79369,5.82275,1996168.2002621,0
+SO.US,D,19970218,000000,5.82275,5.82275,5.56326,5.82275,1278857.3105941,0
+SO.US,D,19970219,000000,5.82275,5.82275,5.75813,5.75813,833587.10804621,0
+SO.US,D,19970220,000000,5.75813,5.79369,5.69329,5.72887,2580761.6095644,0
+SO.US,D,19970221,000000,5.75813,5.75813,5.69329,5.75813,1889387.9708,0
+SO.US,D,19970224,000000,5.75813,5.82275,5.72887,5.82275,1713953.4597884,0
+SO.US,D,19970225,000000,5.85833,5.89389,5.82275,5.82275,2594835.3051317,0
+SO.US,D,19970226,000000,5.82275,5.85833,5.72887,5.75813,1221565.4957904,0
+SO.US,D,19970227,000000,5.75813,5.75813,5.69329,5.72887,1001052.5612885,0
+SO.US,D,19970228,000000,5.69329,5.82275,5.65792,5.72887,1612761.3455934,0
+SO.US,D,19970303,000000,5.72887,5.75813,5.72887,5.75813,964272.45295772,0
+SO.US,D,19970304,000000,5.75813,5.75813,5.69329,5.72887,864266.69429643,0
+SO.US,D,19970305,000000,5.72887,5.72887,5.65792,5.65792,2013452.1553828,0
+SO.US,D,19970306,000000,5.69329,5.72887,5.59291,5.62817,3233836.4402864,0
+SO.US,D,19970307,000000,5.65792,5.75813,5.65792,5.72887,2446183.8249445,0
+SO.US,D,19970310,000000,5.69329,5.72887,5.65792,5.72887,973252.9482722,0
+SO.US,D,19970311,000000,5.69329,5.72887,5.65792,5.69329,1239030.5424756,0
+SO.US,D,19970312,000000,5.65792,5.72887,5.62817,5.65792,1385471.8824319,0
+SO.US,D,19970313,000000,5.62817,5.65792,5.56326,5.56326,1380551.5423088,0
+SO.US,D,19970314,000000,5.59291,5.62817,5.52817,5.52817,1642432.5810864,0
+SO.US,D,19970317,000000,5.49873,5.62817,5.46325,5.62817,1542593.508979,0
+SO.US,D,19970318,000000,5.65792,5.69329,5.59291,5.65792,1682935.3557839,0
+SO.US,D,19970319,000000,5.62817,5.65792,5.52817,5.59291,1723108.8730912,0
+SO.US,D,19970320,000000,5.59291,5.62817,5.49873,5.59291,1641919.1453437,0
+SO.US,D,19970321,000000,5.62817,5.62817,5.56326,5.59291,2513982.0372798,0
+SO.US,D,19970324,000000,5.59291,5.69329,5.56326,5.69329,1764805.2058278,0
+SO.US,D,19970325,000000,5.72887,5.85833,5.69329,5.79369,2749414.4472697,0
+SO.US,D,19970326,000000,5.75813,5.79369,5.65792,5.65792,1424114.3528753,0
+SO.US,D,19970327,000000,5.69329,5.75813,5.49873,5.52817,2373129.8415202,0
+SO.US,D,19970331,000000,5.52817,5.65792,5.49873,5.56326,1638018.4742007,0
+SO.US,D,19970401,000000,5.52817,5.65792,5.49873,5.62817,2218884.0724896,0
+SO.US,D,19970402,000000,5.62817,5.69329,5.59291,5.65792,1400893.4754398,0
+SO.US,D,19970403,000000,5.62817,5.69329,5.59291,5.62817,1888201.6152663,0
+SO.US,D,19970404,000000,5.59291,5.65792,5.59291,5.62817,1926338.8814018,0
+SO.US,D,19970407,000000,5.62817,5.65792,5.56326,5.65792,1216313.8404187,0
+SO.US,D,19970408,000000,5.62817,5.62817,5.56326,5.56326,1166646.3920541,0
+SO.US,D,19970409,000000,5.56326,5.62817,5.52817,5.52817,1416320.2130945,0
+SO.US,D,19970410,000000,5.52817,5.62817,5.49873,5.59291,1573274.1241584,0
+SO.US,D,19970411,000000,5.52817,5.56326,5.49873,5.49873,2011590.8221995,0
+SO.US,D,19970414,000000,5.49873,5.52817,5.39823,5.49873,1772941.9790801,0
+SO.US,D,19970415,000000,5.56326,5.56326,5.49873,5.56326,1198009.1873888,0
+SO.US,D,19970416,000000,5.52817,5.59291,5.46325,5.56326,1629035.9210275,0
+SO.US,D,19970417,000000,5.59291,5.62817,5.56326,5.59291,1205805.3850283,0
+SO.US,D,19970418,000000,5.59291,5.59291,5.56326,5.59291,1383434.6023307,0
+SO.US,D,19970421,000000,5.59291,5.59291,5.46325,5.49873,861722.1520287,0
+SO.US,D,19970422,000000,5.46325,5.52817,5.42816,5.52817,1624291.5278222,0
+SO.US,D,19970423,000000,5.52817,5.56326,5.42816,5.42816,1483268.5297915,0
+SO.US,D,19970424,000000,5.39823,5.39823,5.23311,5.26878,1818198.4073469,0
+SO.US,D,19970425,000000,5.23311,5.33341,5.23311,5.33341,1393776.3711673,0
+SO.US,D,19970428,000000,5.29783,5.46325,5.26878,5.39823,1174103.0430101,0
+SO.US,D,19970429,000000,5.49873,5.49873,5.39823,5.46325,1576321.8128754,0
+SO.US,D,19970430,000000,5.42816,5.42816,5.36305,5.36305,1522250.5469185,0
+SO.US,D,19970501,000000,5.38666,5.4512,5.3512,5.41592,8677579.5445357,0
+SO.US,D,19970502,000000,5.38666,5.55169,5.38666,5.55169,2890944.707467,0
+SO.US,D,19970505,000000,5.58707,5.717,5.55169,5.717,1962102.4075409,0
+SO.US,D,19970506,000000,5.717,5.78767,5.65189,5.717,1813619.6717661,0
+SO.US,D,19970507,000000,5.75239,5.75239,5.58707,5.58707,1638530.881014,0
+SO.US,D,19970508,000000,5.58707,5.717,5.55169,5.65189,1679376.289183,0
+SO.US,D,19970509,000000,5.68747,5.73471,5.65189,5.65189,1799888.6096704,0
+SO.US,D,19970512,000000,5.68747,5.717,5.61652,5.68747,1065456.3357179,0
+SO.US,D,19970513,000000,5.68747,5.68747,5.58707,5.65189,1606152.5324169,0
+SO.US,D,19970514,000000,5.68747,5.75239,5.65189,5.717,1456994.8189924,0
+SO.US,D,19970515,000000,5.68747,5.717,5.65189,5.717,1358008.729311,0
+SO.US,D,19970516,000000,5.717,5.78767,5.4512,5.68747,2378042.9791377,0
+SO.US,D,19970519,000000,5.717,5.75239,5.68747,5.717,1469202.0367296,0
+SO.US,D,19970520,000000,5.68747,5.717,5.61652,5.717,2162105.6934287,0
+SO.US,D,19970521,000000,5.75239,5.75239,5.65189,5.717,2413979.3654066,0
+SO.US,D,19970522,000000,5.717,5.717,5.61652,5.61652,1629206.7232986,0
+SO.US,D,19970523,000000,5.65189,5.75239,5.61652,5.717,1951419.0341621,0
+SO.US,D,19970527,000000,5.68747,5.717,5.61652,5.68747,1762260.6635601,0
+SO.US,D,19970528,000000,5.65189,5.75239,5.65189,5.75239,1019013.5519175,0
+SO.US,D,19970529,000000,5.75239,5.78767,5.61652,5.65189,1559372.2597917,0
+SO.US,D,19970530,000000,5.61652,5.68747,5.58707,5.65189,2975522.6995443,0
+SO.US,D,19970602,000000,5.68747,5.68747,5.58707,5.58707,1194613.7205535,0
+SO.US,D,19970603,000000,5.61652,5.67007,5.55169,5.58707,2467537.1956206,0
+SO.US,D,19970604,000000,5.58707,5.67007,5.55169,5.61652,3125189.7329941,0
+SO.US,D,19970605,000000,5.61652,5.68747,5.61652,5.68747,1116140.3662743,0
+SO.US,D,19970606,000000,5.65189,5.717,5.61652,5.717,2803311.8241674,0
+SO.US,D,19970609,000000,5.717,5.75239,5.65189,5.65189,1736501.4174328,0
+SO.US,D,19970610,000000,5.68747,5.717,5.65189,5.68747,2222109.7659831,0
+SO.US,D,19970611,000000,5.717,5.78767,5.68747,5.78767,1220887.4313527,0
+SO.US,D,19970612,000000,5.81721,5.88796,5.75239,5.88796,4444389.3053078,0
+SO.US,D,19970613,000000,5.88796,5.95307,5.8523,5.88796,1317840.3566504,0
+SO.US,D,19970616,000000,5.88796,5.88796,5.81721,5.8523,987998.53470114,0
+SO.US,D,19970617,000000,5.81721,5.81721,5.75239,5.78767,1841922.4312316,0
+SO.US,D,19970618,000000,5.78767,5.78767,5.717,5.78767,1624121.7544806,0
+SO.US,D,19970619,000000,5.78767,5.8523,5.75239,5.8523,2581947.9650981,0
+SO.US,D,19970620,000000,5.8523,5.88796,5.81721,5.81721,3823355.3343584,0
+SO.US,D,19970623,000000,5.81721,5.88796,5.78767,5.8523,1605140.0659424,0
+SO.US,D,19970624,000000,5.8523,5.88796,5.78767,5.8523,1985488.9426007,0
+SO.US,D,19970625,000000,5.8523,5.87008,5.73471,5.80526,2073798.8614088,0
+SO.US,D,19970626,000000,5.80526,5.87008,5.76987,5.81721,1302923.9679503,0
+SO.US,D,19970627,000000,5.81721,5.83471,5.76987,5.78767,1171057.4121519,0
+SO.US,D,19970630,000000,5.78767,5.87008,5.73471,5.8523,1713783.6864466,0
+SO.US,D,19970701,000000,5.83471,5.87008,5.78767,5.80526,1300720.0012955,0
+SO.US,D,19970702,000000,5.81721,5.87008,5.78767,5.87008,1989048.0092016,0
+SO.US,D,19970703,000000,5.90594,5.95307,5.88796,5.93519,1817181.825155,0
+SO.US,D,19970707,000000,5.97068,5.97068,5.87008,5.88796,1582592.1082978,0
+SO.US,D,19970708,000000,5.88796,5.90594,5.87008,5.90594,1532932.891368,0
+SO.US,D,19970709,000000,5.93519,5.95307,5.81721,5.8523,1842433.8091156,0
+SO.US,D,19970710,000000,5.8523,5.93519,5.8523,5.91771,1727855.3241551,0
+SO.US,D,19970711,000000,5.93519,5.95307,5.90594,5.91771,1264954.4172978,0
+SO.US,D,19970714,000000,5.93519,5.95307,5.87008,5.88796,1520391.2715939,0
+SO.US,D,19970715,000000,5.90594,5.91771,5.83471,5.91771,1355634.9893143,0
+SO.US,D,19970716,000000,5.91771,5.95307,5.90594,5.91771,1248013.0956488,0
+SO.US,D,19970717,000000,5.91771,5.93519,5.61652,5.68747,5625780.2548616,0
+SO.US,D,19970718,000000,5.70516,5.73471,5.63431,5.67007,2349228.8417881,0
+SO.US,D,19970721,000000,5.65189,5.75239,5.61652,5.75239,3546555.8490219,0
+SO.US,D,19970722,000000,5.75239,5.88796,5.75239,5.8523,4527602.937075,0
+SO.US,D,19970723,000000,5.88796,5.90594,5.717,5.75239,2033623.2862427,0
+SO.US,D,19970724,000000,5.73471,5.76987,5.70516,5.73471,1852093.3977971,0
+SO.US,D,19970725,000000,5.73471,5.78767,5.70516,5.717,902231.10030221,0
+SO.US,D,19970728,000000,5.73471,5.75239,5.67007,5.68747,934605.33318201,0
+SO.US,D,19970729,000000,5.68747,5.76987,5.65189,5.76987,1545815.086755,0
+SO.US,D,19970730,000000,5.75239,5.91771,5.75239,5.91771,3813516.7119709,0
+SO.US,D,19970731,000000,5.84073,5.95881,5.84073,5.95881,5001015.3861106,0
+SO.US,D,19970801,000000,5.92363,5.94133,5.76987,5.88796,2257701.4609216,0
+SO.US,D,19970804,000000,5.90594,5.95881,5.88796,5.90594,2308891.7247152,0
+SO.US,D,19970805,000000,5.92363,5.92363,5.84073,5.8523,1831583.7491831,0
+SO.US,D,19970806,000000,5.87008,5.95881,5.8523,5.90594,1803277.9029295,0
+SO.US,D,19970807,000000,5.92363,5.94133,5.82275,5.84073,1584801.2195994,0
+SO.US,D,19970808,000000,5.78767,5.80526,5.70516,5.80526,1766840.4280702,0
+SO.US,D,19970811,000000,5.78767,5.88796,5.76987,5.88796,1508697.4895994,0
+SO.US,D,19970812,000000,5.90594,5.94133,5.88796,5.90594,3233330.207049,0
+SO.US,D,19970813,000000,5.92363,5.94133,5.84073,5.87008,2843483.2836161,0
+SO.US,D,19970814,000000,5.8523,5.88796,5.75239,5.76987,1760909.6793313,0
+SO.US,D,19970815,000000,5.73471,5.76987,5.65189,5.67007,2311598.8378193,0
+SO.US,D,19970818,000000,5.717,5.95881,5.68747,5.78767,1450220.3481914,0
+SO.US,D,19970819,000000,5.84073,5.88796,5.80526,5.87008,2622801.6047018,0
+SO.US,D,19970820,000000,5.8523,5.90594,5.84073,5.8523,1374448.9623695,0
+SO.US,D,19970821,000000,5.8523,5.88796,5.78767,5.82275,2150751.4581176,0
+SO.US,D,19970822,000000,5.73471,5.8523,5.73471,5.8523,1483778.8787462,0
+SO.US,D,19970825,000000,5.8523,5.87008,5.80526,5.8523,1220552.0003865,0
+SO.US,D,19970826,000000,5.82275,5.87008,5.80526,5.82275,1579882.937335,0
+SO.US,D,19970827,000000,5.78767,5.84073,5.76987,5.80526,1381061.8912634,0
+SO.US,D,19970828,000000,5.75239,5.80526,5.717,5.75239,1213602.6115972,0
+SO.US,D,19970829,000000,5.76987,5.78767,5.70516,5.717,1779040.443302,0
+SO.US,D,19970902,000000,5.717,5.80526,5.717,5.80526,1826670.6115654,0
+SO.US,D,19970903,000000,5.84073,5.90594,5.82275,5.8523,2358551.9705742,0
+SO.US,D,19970904,000000,5.82275,5.87008,5.80526,5.8523,1225629.7666993,0
+SO.US,D,19970905,000000,5.87008,5.88796,5.84073,5.8523,2250416.641166,0
+SO.US,D,19970908,000000,5.87008,5.94133,5.8523,5.90594,3816399.7719928,0
+SO.US,D,19970909,000000,5.90594,6.02393,5.90594,5.98836,3750294.1484284,0
+SO.US,D,19970910,000000,5.98836,6.02393,5.95881,5.95881,2068543.0903196,0
+SO.US,D,19970911,000000,5.92363,5.98836,5.92363,5.95881,3145189.0326534,0
+SO.US,D,19970912,000000,5.98836,6.02393,5.92363,6.02393,1938026.4898204,0
+SO.US,D,19970915,000000,6.02393,6.07681,5.98836,6.04153,2238041.7079456,0
+SO.US,D,19970916,000000,6.09478,6.19479,6.07681,6.177,2428896.7830359,0
+SO.US,D,19970917,000000,6.23007,6.24766,6.12394,6.14153,2180748.8642128,0
+SO.US,D,19970918,000000,6.15912,6.21238,6.14153,6.15912,2478219.5400702,0
+SO.US,D,19970919,000000,6.21238,6.21238,6.12394,6.177,2280246.331778,0
+SO.US,D,19970922,000000,6.177,6.24766,6.15912,6.177,2103802.44108,0
+SO.US,D,19970923,000000,6.177,6.21238,6.14153,6.15912,2971113.7373053,0
+SO.US,D,19970924,000000,6.177,6.19479,6.11228,6.11228,2513642.4905962,0
+SO.US,D,19970925,000000,6.12394,6.177,6.11228,6.15912,1799720.8941872,0
+SO.US,D,19970926,000000,6.15912,6.21238,6.15912,6.21238,1887693.3241703,0
+SO.US,D,19970929,000000,6.177,6.24766,6.15912,6.177,1669377.1538179,0
+SO.US,D,19970930,000000,6.15912,6.177,6.12394,6.12394,1732771.5485608,0
+SO.US,D,19971001,000000,6.12394,6.19479,6.12394,6.19479,1983625.5515587,0
+SO.US,D,19971002,000000,6.19479,6.24766,6.177,6.24766,1851758.9957604,0
+SO.US,D,19971003,000000,6.31298,6.36603,6.15912,6.177,1893117.839672,0
+SO.US,D,19971006,000000,6.21238,6.23007,6.177,6.19479,746463.54477188,0
+SO.US,D,19971007,000000,6.177,6.23007,6.177,6.19479,1109526.408451,0
+SO.US,D,19971008,000000,6.21238,6.23007,6.04153,6.07681,1793281.8543524,0
+SO.US,D,19971009,000000,6.05931,6.15912,6.00614,6.12394,1220887.4313527,0
+SO.US,D,19971010,000000,6.11228,6.23007,6.09478,6.21238,1623445.7479015,0
+SO.US,D,19971013,000000,6.23007,6.24766,6.177,6.23007,1196817.6872085,0
+SO.US,D,19971014,000000,6.24766,6.31298,6.02393,6.29528,2026506.1819702,0
+SO.US,D,19971015,000000,6.29528,6.33056,6.25981,6.29528,1565481.0133069,0
+SO.US,D,19971016,000000,6.31298,6.41327,6.29528,6.40121,2781447.0756073,0
+SO.US,D,19971017,000000,6.38353,6.40121,6.33056,6.36603,2628223.0334154,0
+SO.US,D,19971020,000000,6.36603,6.43056,6.31298,6.40121,2421943.2785291,0
+SO.US,D,19971021,000000,6.38353,6.48393,6.36603,6.43056,990204.55921469,0
+SO.US,D,19971022,000000,6.41327,6.60249,6.38353,6.58451,2216345.7037979,0
+SO.US,D,19971023,000000,6.51872,6.58451,6.46643,6.48393,2799076.7509875,0
+SO.US,D,19971024,000000,6.54885,6.58451,6.46643,6.51872,2007693.2378444,0
+SO.US,D,19971027,000000,6.48393,6.56633,6.34844,6.44826,2633822.4669054,0
+SO.US,D,19971028,000000,6.177,6.44826,6.07681,6.44826,3413334.1932775,0
+SO.US,D,19971029,000000,6.38353,6.40121,6.25981,6.31298,5147969.1328802,0
+SO.US,D,19971030,000000,6.23007,6.38353,6.19479,6.23007,6515986.2579204,0
+SO.US,D,19971031,000000,6.30111,6.36603,6.23007,6.31861,1381402.4668763,0
+SO.US,D,19971103,000000,6.33659,6.4191,6.33659,6.4191,1342417.3629613,0
+SO.US,D,19971104,000000,6.40121,6.4367,6.35408,6.40121,1354962.0695233,0
+SO.US,D,19971105,000000,6.38353,6.40121,6.23007,6.24766,2873995.1543832,0
+SO.US,D,19971106,000000,6.21238,6.23007,6.15912,6.19479,1400893.4754398,0
+SO.US,D,19971107,000000,6.05931,6.21238,6.05931,6.21238,2252783.1786572,0
+SO.US,D,19971110,000000,6.30111,6.31861,6.177,6.21238,1596155.4549104,0
+SO.US,D,19971111,000000,6.23007,6.31861,6.21238,6.28333,900710.34273176,0
+SO.US,D,19971112,000000,6.24766,6.33659,6.23007,6.33659,1478184.5899028,0
+SO.US,D,19971113,000000,6.36603,6.36603,6.23007,6.30111,1434454.0638532,0
+SO.US,D,19971114,000000,6.30111,6.30111,6.09478,6.09478,2675176.1661704,0
+SO.US,D,19971117,000000,6.09478,6.28333,6.09478,6.24766,2858742.3057877,0
+SO.US,D,19971118,000000,6.23007,6.24766,6.09478,6.177,2063457.0925721,0
+SO.US,D,19971119,000000,6.15912,6.24766,6.14736,6.177,3661814.4562788,0
+SO.US,D,19971120,000000,6.21238,6.4367,6.19479,6.4191,3298591.079622,0
+SO.US,D,19971121,000000,6.4191,6.47169,6.36603,6.47169,3763685.6638407,0
+SO.US,D,19971124,000000,6.40121,6.45458,6.38353,6.4367,1933455.9856744,0
+SO.US,D,19971125,000000,6.50792,6.54291,6.4367,6.50792,2960777.1131154,0
+SO.US,D,19971126,000000,6.52503,6.57197,6.50792,6.54291,1106982.8951126,0
+SO.US,D,19971128,000000,6.59005,6.60852,6.54291,6.60852,496112.68822316,0
+SO.US,D,19971201,000000,6.60852,6.67868,6.59005,6.64332,2079729.6101476,0
+SO.US,D,19971202,000000,6.64332,6.71417,6.60852,6.64332,1762090.8902182,0
+SO.US,D,19971203,000000,6.6613,6.69551,6.47169,6.49014,3319941.3635101,0
+SO.US,D,19971204,000000,6.47169,6.47169,6.33659,6.36603,2253126.8410581,0
+SO.US,D,19971205,000000,6.33659,6.4367,6.30111,6.4367,2327874.4421828,0
+SO.US,D,19971208,000000,6.45458,6.47169,6.33659,6.38353,2036846.9218774,0
+SO.US,D,19971209,000000,6.4367,6.45458,6.38353,6.4191,1478355.392174,0
+SO.US,D,19971210,000000,6.36603,6.4191,6.35408,6.38353,1353093.5338348,0
+SO.US,D,19971211,000000,6.40121,6.40121,6.33659,6.35408,1218856.3248277,0
+SO.US,D,19971212,000000,6.36603,6.38353,6.30111,6.36603,2089901.6056424,0
+SO.US,D,19971215,000000,6.45458,6.59005,6.30111,6.54291,1859388.5068461,0
+SO.US,D,19971216,000000,6.57197,6.60852,6.50792,6.50792,1468180.3098911,0
+SO.US,D,19971217,000000,6.57197,6.59005,6.54291,6.59005,1026303.5163197,0
+SO.US,D,19971218,000000,6.59005,6.60852,6.56109,6.60852,1465138.7947502,0
+SO.US,D,19971219,000000,6.60852,6.67868,6.54291,6.60852,3410617.8198093,0
+SO.US,D,19971222,000000,6.64332,6.77928,6.64332,6.76674,1790399.8232598,0
+SO.US,D,19971223,000000,6.79696,6.85033,6.71417,6.813,1980403.9737827,0
+SO.US,D,19971224,000000,6.86674,6.88463,6.85033,6.85033,1122576.319321,0
+SO.US,D,19971226,000000,6.88463,6.9375,6.85033,6.88463,533912.4655339,0
+SO.US,D,19971229,000000,6.9028,7.16152,6.86674,7.16152,2353805.5195104,0
+SO.US,D,19971230,000000,7.16152,7.22673,7.09194,7.16152,2630089.5112454,0
+SO.US,D,19971231,000000,7.16152,7.18097,7.05665,7.12703,1735479.6905942,0
+SO.US,D,19980102,000000,7.16152,7.16152,6.97375,7.14578,2006168.3645566,0
+SO.US,D,19980105,000000,7.14578,7.16152,6.9375,7.0382,3415371.4733786,0
+SO.US,D,19980106,000000,6.99125,7.00301,6.86674,6.92138,2107531.2810225,0
+SO.US,D,19980107,000000,6.88463,6.9375,6.85033,6.9375,3801986.529742,0
+SO.US,D,19980108,000000,6.9375,7.07366,6.88463,6.99125,2137025.5406685,0
+SO.US,D,19980109,000000,7.02059,7.0382,6.9375,6.99125,2726534.1454472,0
+SO.US,D,19980112,000000,6.92138,6.99125,6.88463,6.95635,1924641.1479842,0
+SO.US,D,19980113,000000,6.99125,7.02059,6.9375,7.02059,1698872.4423933,0
+SO.US,D,19980114,000000,7.02059,7.0382,6.95635,7.02059,2678226.9416754,0
+SO.US,D,19980115,000000,7.02059,7.02059,6.92138,6.9375,1474453.6921014,0
+SO.US,D,19980116,000000,6.99125,6.99125,6.9028,6.9375,1553104.0222279,0
+SO.US,D,19980120,000000,6.9028,6.95635,6.64332,6.92138,1574119.9040793,0
+SO.US,D,19980121,000000,6.88463,6.95635,6.79696,6.86674,1364114.3960383,0
+SO.US,D,19980122,000000,6.813,6.92138,6.77928,6.9028,1951932.4699048,0
+SO.US,D,19980123,000000,6.9028,6.9028,6.74916,6.77928,3742497.9507889,0
+SO.US,D,19980126,000000,6.79696,6.9028,6.77928,6.88463,2580083.5451267,0
+SO.US,D,19980127,000000,6.88463,6.99125,6.86674,6.95635,1512593.0160957,0
+SO.US,D,19980128,000000,6.88463,6.99125,6.83166,6.95635,5424590.6134401,0
+SO.US,D,19980129,000000,6.96208,7.01408,6.87316,6.87316,1450728.6392874,0
+SO.US,D,19980130,000000,6.87316,6.87316,6.73215,6.78512,1983625.5515587,0
+SO.US,D,19980202,000000,6.803,6.83799,6.76674,6.803,1614967.3701069,0
+SO.US,D,19980203,000000,6.76674,6.76674,6.69551,6.73215,1254619.8509666,0
+SO.US,D,19980204,000000,6.71417,6.73215,6.67868,6.71417,1951763.7254922,0
+SO.US,D,19980205,000000,6.74916,6.76674,6.69551,6.76674,1375808.178033,0
+SO.US,D,19980206,000000,6.83799,6.96208,6.803,6.92594,1463608.7768157,0
+SO.US,D,19980209,000000,6.90921,6.9441,6.83799,6.87316,1160551.0146203,0
+SO.US,D,19980210,000000,6.97939,7.01408,6.92594,6.96208,1840909.9647572,0
+SO.US,D,19980211,000000,6.97939,6.97939,6.85587,6.9441,2171256.9910143,0
+SO.US,D,19980212,000000,6.97939,6.9966,6.87316,6.97939,1201905.7428146,0
+SO.US,D,19980213,000000,6.96208,6.9966,6.90921,6.9441,1125633.2684021,0
+SO.US,D,19980217,000000,6.9441,6.9966,6.90921,6.9966,2280075.5295069,0
+SO.US,D,19980218,000000,6.9966,7.25637,6.96208,6.97939,1371399.2157939,0
+SO.US,D,19980219,000000,6.9966,6.9966,6.87316,6.9441,2644158.0621659,0
+SO.US,D,19980220,000000,6.9441,6.9441,6.89123,6.9441,1619206.5590042,0
+SO.US,D,19980223,000000,6.96208,6.96208,6.89123,6.90921,1680564.7025753,0
+SO.US,D,19980224,000000,6.90921,6.92594,6.83799,6.89123,1527506.3180077,0
+SO.US,D,19980225,000000,6.92594,6.92594,6.87316,6.90921,3108242.2377689,0
+SO.US,D,19980226,000000,6.87316,6.90921,6.83799,6.87316,851554.27225123,0
+SO.US,D,19980227,000000,6.89123,6.92138,6.83799,6.89123,1690393.0356693,0
+SO.US,D,19980302,000000,6.87316,6.92594,6.87316,6.89123,817482.30595383,0
+SO.US,D,19980303,000000,6.90921,6.97939,6.89123,6.96208,1248013.0956488,0
+SO.US,D,19980304,000000,6.97939,6.9966,6.9441,6.96208,1302245.9035126,0
+SO.US,D,19980305,000000,6.9441,6.97939,6.90921,6.96208,1100038.6509699,0
+SO.US,D,19980306,000000,6.97939,7.05073,6.96208,7.03381,1382246.1889384,0
+SO.US,D,19980309,000000,7.03381,7.18552,7.03381,7.16843,3130442.4172952,0
+SO.US,D,19980310,000000,7.22061,7.34579,7.18552,7.27552,2860101.5214512,0
+SO.US,D,19980311,000000,7.27552,7.27552,7.11584,7.16843,2144818.65152,0
+SO.US,D,19980312,000000,7.13227,7.29312,7.13227,7.25637,2406352.9411087,0
+SO.US,D,19980313,000000,7.25637,7.25637,7.18552,7.23966,833926.65472973,0
+SO.US,D,19980316,000000,7.25637,7.30906,7.20419,7.27552,1504622.9293971,0
+SO.US,D,19980317,000000,7.27552,7.34579,7.22061,7.34579,1660055.0539613,0
+SO.US,D,19980318,000000,7.34579,7.53492,7.32732,7.51559,2241091.4545212,0
+SO.US,D,19980319,000000,7.53492,7.56893,7.49886,7.55135,1795317.0765949,0
+SO.US,D,19980320,000000,7.60469,7.74728,7.55135,7.74728,3869448.2821817,0
+SO.US,D,19980323,000000,7.72842,7.89908,7.71063,7.86438,3743514.5329809,0
+SO.US,D,19980324,000000,7.88343,8.0059,7.86438,7.91706,2454825.8025048,0
+SO.US,D,19980325,000000,7.954,7.96994,7.80024,7.85214,2217021.710377,0
+SO.US,D,19980326,000000,7.8189,7.83339,7.72842,7.74728,2251257.27644,0
+SO.US,D,19980327,000000,7.76438,7.76438,7.55135,7.58711,1912779.6505065,0
+SO.US,D,19980330,000000,7.55135,7.64095,7.55135,7.58711,1522934.7849323,0
+SO.US,D,19980331,000000,7.58711,7.8189,7.58711,7.72842,2086172.7656998,0
+SO.US,D,19980401,000000,7.62317,7.71063,7.58711,7.71063,1746158.9482556,0
+SO.US,D,19980402,000000,7.72842,7.8189,7.65766,7.76438,1360553.2715787,0
+SO.US,D,19980403,000000,7.76438,7.80024,7.71063,7.74728,1100710.5418316,0
+SO.US,D,19980406,000000,7.74728,7.80024,7.65766,7.65766,1390895.3690041,0
+SO.US,D,19980407,000000,7.64095,7.67614,7.58711,7.62317,1424114.3528753,0
+SO.US,D,19980408,000000,7.62317,7.69392,7.60469,7.67614,2725344.7031254,0
+SO.US,D,19980409,000000,7.67614,7.69392,7.65766,7.67614,1189021.4895689,0
+SO.US,D,19980413,000000,7.62317,7.64095,7.49886,7.49886,2368893.7394109,0
+SO.US,D,19980414,000000,7.49886,7.56893,7.48176,7.49886,1472420.5277177,0
+SO.US,D,19980415,000000,7.53492,7.53492,7.43355,7.51559,1037151.5183937,0
+SO.US,D,19980416,000000,7.49886,7.51559,7.41741,7.43355,819349.8127132,0
+SO.US,D,19980417,000000,7.45124,7.62317,7.43355,7.62317,1597003.2926899,0
+SO.US,D,19980420,000000,7.55135,7.60469,7.46388,7.58711,1441575.2838431,0
+SO.US,D,19980421,000000,7.55135,7.58711,7.45124,7.56893,1229702.2690428,0
+SO.US,D,19980422,000000,7.53492,7.55135,7.43355,7.46388,1219357.4134182,0
+SO.US,D,19980423,000000,7.46388,7.48176,7.32732,7.36348,1576494.6730052,0
+SO.US,D,19980424,000000,7.37922,7.49886,7.34579,7.39769,1214955.6536845,0
+SO.US,D,19980427,000000,7.34579,7.37922,7.27552,7.36348,1989217.7825434,0
+SO.US,D,19980428,000000,7.45124,7.45124,7.34579,7.39769,1958200.7074683,0
+SO.US,D,19980429,000000,7.41741,7.46388,7.36348,7.39769,3906911.599597,0
+SO.US,D,19980430,000000,7.45717,7.51014,7.42266,7.49284,2324820.5798898,0
+SO.US,D,19980501,000000,7.51014,7.5288,7.45717,7.47622,1084099.506502,0
+SO.US,D,19980504,000000,7.47622,7.49284,7.4111,7.4389,2652292.7775596,0
+SO.US,D,19980505,000000,7.36912,7.42266,7.33345,7.38642,2714327.9566392,0
+SO.US,D,19980506,000000,7.36912,7.42266,7.35123,7.38642,1783796.15473,0
+SO.US,D,19980507,000000,7.36912,7.36912,7.31528,7.33345,3462487.1769699,0
+SO.US,D,19980508,000000,7.33345,7.42266,7.33345,7.38642,1021052.8898774,0
+SO.US,D,19980511,000000,7.38642,7.61636,7.33345,7.36912,1510556.7649238,0
+SO.US,D,19980512,000000,7.31528,7.38642,7.31528,7.38642,1232750.9866892,0
+SO.US,D,19980513,000000,7.35123,7.45717,7.35123,7.36912,1347674.1629799,0
+SO.US,D,19980514,000000,7.35123,7.36912,7.28058,7.29895,1411233.1864178,0
+SO.US,D,19980515,000000,7.28058,7.31528,7.24481,7.24481,1766160.3057738,0
+SO.US,D,19980518,000000,7.24481,7.28058,7.22673,7.26231,1150548.7924672,0
+SO.US,D,19980519,000000,7.26231,7.28058,7.21012,7.22673,1343940.1783904,0
+SO.US,D,19980520,000000,7.29895,7.31528,7.26231,7.31528,797485.06415309,0
+SO.US,D,19980521,000000,7.33345,7.33345,7.22673,7.24481,871891.06073551,0
+SO.US,D,19980522,000000,7.28058,7.28058,7.17416,7.22673,840367.7524232,0
+SO.US,D,19980526,000000,7.26231,7.28058,7.21012,7.22673,1969387.2272964,0
+SO.US,D,19980527,000000,7.24481,7.24481,7.08543,7.13907,1311404.4036036,0
+SO.US,D,19980528,000000,7.08543,7.28058,7.08543,7.26231,1397162.5776385,0
+SO.US,D,19980529,000000,7.26231,7.51014,7.22673,7.51014,1945319.5410108,0
+SO.US,D,19980601,000000,7.49284,7.89908,7.49284,7.89908,4088274.8014888,0
+SO.US,D,19980602,000000,7.89908,7.89908,7.72181,7.81248,2765346.3892323,0
+SO.US,D,19980603,000000,7.81248,7.91706,7.79306,7.89908,2801276.601925,0
+SO.US,D,19980604,000000,7.89908,7.89908,7.79306,7.82862,3406049.3735219,0
+SO.US,D,19980605,000000,7.84603,7.86438,7.74086,7.74086,3620964.9323924,0
+SO.US,D,19980608,000000,7.75874,7.79306,7.72181,7.74086,1785991.8899502,0
+SO.US,D,19980609,000000,7.74086,7.81248,7.66904,7.79306,2901281.331657,0
+SO.US,D,19980610,000000,7.81248,7.96994,7.81248,7.91706,3234851.9935489,0
+SO.US,D,19980611,000000,7.91706,8.19463,7.91706,8.1475,4691006.1772672,0
+SO.US,D,19980612,000000,8.15946,8.15946,8.04127,8.05838,2110411.2542565,0
+SO.US,D,19980615,000000,7.9884,8.1233,7.84603,7.9884,2410422.3566643,0
+SO.US,D,19980616,000000,7.9884,8.0059,7.86438,7.954,2251771.7411121,0
+SO.US,D,19980617,000000,7.954,8.0059,7.86438,8.0059,3836742.7340531,0
+SO.US,D,19980618,000000,7.96994,8.0059,7.91706,7.93573,1958034.0209147,0
+SO.US,D,19980619,000000,7.86438,7.91706,7.74086,7.82862,5042200.3409632,0
+SO.US,D,19980622,000000,7.75874,7.93573,7.75874,7.84603,1791587.2077228,0
+SO.US,D,19980623,000000,7.81248,7.86438,7.77488,7.84603,1328182.125487,0
+SO.US,D,19980624,000000,7.84603,7.84603,7.68877,7.72181,1464454.5567365,0
+SO.US,D,19980625,000000,7.72181,7.74086,7.59984,7.65126,1142069.3857433,0
+SO.US,D,19980626,000000,7.66904,7.70577,7.59984,7.63435,1746666.2104223,0
+SO.US,D,19980629,000000,7.66904,7.93573,7.66904,7.81248,2836021.4880135,0
+SO.US,D,19980630,000000,7.82862,7.84603,7.66904,7.82862,1320722.387743,0
+SO.US,D,19980701,000000,7.82862,7.84603,7.72181,7.81248,1478014.816561,0
+SO.US,D,19980702,000000,7.81248,7.82862,7.74086,7.79306,1172070.9075557,0
+SO.US,D,19980706,000000,7.77488,7.79306,7.72181,7.75874,963593.35959067,0
+SO.US,D,19980707,000000,7.75874,7.75874,7.66904,7.66904,1470045.7587918,0
+SO.US,D,19980708,000000,7.66904,7.68877,7.61636,7.68877,890196.74269472,0
+SO.US,D,19980709,000000,7.61636,7.68877,7.61636,7.65126,1197498.8384342,0
+SO.US,D,19980710,000000,7.63435,7.75874,7.63435,7.72181,1062573.275696,0
+SO.US,D,19980713,000000,7.66904,7.72181,7.58079,7.58079,1460893.4322769,0
+SO.US,D,19980714,000000,7.56427,7.66904,7.546,7.65126,1612936.2635819,0
+SO.US,D,19980715,000000,7.61636,7.65126,7.56427,7.59984,1205463.7804861,0
+SO.US,D,19980716,000000,7.56427,7.61636,7.546,7.58079,879861.14743418,0
+SO.US,D,19980717,000000,7.58079,7.70577,7.5288,7.66904,2478563.2024711,0
+SO.US,D,19980720,000000,7.63435,7.68877,7.59984,7.63435,1041733.3407625,0
+SO.US,D,19980721,000000,7.63435,7.65126,7.49284,7.51014,1275128.4706513,0
+SO.US,D,19980722,000000,7.56427,7.65126,7.546,7.59984,1916336.6592488,0
+SO.US,D,19980723,000000,7.61636,7.63435,7.51014,7.5288,1465138.7947502,0
+SO.US,D,19980724,000000,7.546,7.56427,7.42266,7.49284,1215460.8579925,0
+SO.US,D,19980727,000000,7.4389,7.61636,7.42266,7.51014,1654629.5095304,0
+SO.US,D,19980728,000000,7.47622,7.5288,7.36912,7.51014,2066170.3792522,0
+SO.US,D,19980729,000000,7.47622,7.47622,7.36912,7.36912,2816025.2751419,0
+SO.US,D,19980730,000000,7.37446,7.51559,7.37446,7.48176,1979555.1070739,0
+SO.US,D,19980731,000000,7.46388,7.46388,7.26862,7.30371,1584116.9815856,0
+SO.US,D,19980803,000000,7.28611,7.39302,7.23354,7.33987,2922803.4467455,0
+SO.US,D,19980804,000000,7.44434,7.55135,7.35803,7.39302,3104169.7354253,0
+SO.US,D,19980805,000000,7.3214,7.42723,7.23354,7.39302,1721413.1975323,0
+SO.US,D,19980806,000000,7.39302,7.48176,7.33987,7.39302,3165699.7101969,0
+SO.US,D,19980807,000000,7.37446,7.49886,7.3214,7.46388,5716290.0246071,0
+SO.US,D,19980810,000000,7.46388,7.55135,7.44434,7.55135,3471474.8747898,0
+SO.US,D,19980811,000000,7.51559,7.53492,7.44434,7.44434,1820571.1184142,0
+SO.US,D,19980812,000000,7.48176,7.72842,7.44434,7.64095,3852334.1004029,0
+SO.US,D,19980813,000000,7.60469,7.64095,7.51559,7.56893,2332445.9752581,0
+SO.US,D,19980814,000000,7.56893,7.62317,7.51559,7.51559,1816836.1048954,0
+SO.US,D,19980817,000000,7.49886,7.65766,7.48176,7.62317,2541611.8769543,0
+SO.US,D,19980818,000000,7.55135,7.62317,7.53492,7.62317,1547509.7333846,0
+SO.US,D,19980819,000000,7.60469,7.62317,7.48176,7.51559,1868704.4331268,0
+SO.US,D,19980820,000000,7.44434,7.58711,7.44434,7.51559,1312585.6144905,0
+SO.US,D,19980821,000000,7.55135,7.82367,7.51559,7.77001,3166039.2568804,0
+SO.US,D,19980824,000000,7.77001,7.85787,7.69392,7.82367,1296823.4458697,0
+SO.US,D,19980825,000000,7.85787,7.92872,7.65766,7.72842,1283602.7327286,0
+SO.US,D,19980826,000000,7.62317,7.92872,7.62317,7.84039,1594799.326035,0
+SO.US,D,19980827,000000,7.77001,7.94738,7.77001,7.84039,2060237.5726547,0
+SO.US,D,19980828,000000,7.91143,8.14235,7.87751,7.92872,3443337.7729486,0
+SO.US,D,19980831,000000,7.99919,8.37803,7.98344,8.05235,3256378.2243548,0
+SO.US,D,19980901,000000,8.01823,8.08958,7.84039,8.01823,3970638.338518,0
+SO.US,D,19980902,000000,7.94738,7.98344,7.58711,7.67614,4810667.573187,0
+SO.US,D,19980903,000000,7.60469,7.67614,7.53492,7.62317,3132648.4418088,0
+SO.US,D,19980904,000000,7.64095,7.67614,7.42723,7.58711,2702122.7967605,0
+SO.US,D,19980908,000000,7.65766,7.80587,7.51559,7.80587,1565137.3509061,0
+SO.US,D,19980909,000000,7.84039,7.98344,7.67614,7.87751,2247872.0988982,0
+SO.US,D,19980910,000000,7.80587,7.92872,7.78625,7.85787,2241604.8902639,0
+SO.US,D,19980911,000000,7.78625,7.98344,7.77001,7.91143,1690562.8090111,0
+SO.US,D,19980914,000000,7.94738,8.01823,7.94738,7.98344,1875819.4795406,0
+SO.US,D,19980915,000000,7.98344,8.07179,7.92872,8.03505,1368180.7248058,0
+SO.US,D,19980916,000000,7.99919,8.10649,7.92872,8.07179,1274960.7551683,0
+SO.US,D,19980917,000000,7.98344,8.05235,7.92872,8.03505,1872606.1331993,0
+SO.US,D,19980918,000000,8.05235,8.30698,8.03505,8.24819,4414897.1035207,0
+SO.US,D,19980921,000000,8.24819,8.30698,8.08958,8.22972,1059532.7894845,0
+SO.US,D,19980922,000000,8.22972,8.30698,8.14235,8.15946,1552256.1844485,0
+SO.US,D,19980923,000000,8.15946,8.32545,8.15946,8.28881,1513269.0226748,0
+SO.US,D,19980924,000000,8.30698,8.30698,8.15946,8.21252,2645683.9643831,0
+SO.US,D,19980925,000000,8.14235,8.53732,8.14235,8.27219,3402994.4822995,0
+SO.US,D,19980928,000000,8.27219,8.34129,8.19463,8.24819,1531404.9312922,0
+SO.US,D,19980929,000000,8.32545,8.43032,8.27219,8.43032,2719239.0363981,0
+SO.US,D,19980930,000000,8.51779,8.51779,8.37803,8.43032,2670768.2328606,0
+SO.US,D,19981001,000000,8.34129,8.60769,8.19463,8.55618,3717070.0199105,0
+SO.US,D,19981002,000000,8.58883,8.8802,8.55618,8.8802,3988776.3049941,0
+SO.US,D,19981005,000000,8.84463,9.03814,8.76922,8.98351,2679243.5238672,0
+SO.US,D,19981006,000000,8.95202,8.96738,8.73267,8.82616,4785076.0425429,0
+SO.US,D,19981007,000000,8.78195,8.95202,8.60769,8.78195,4271837.854318,0
+SO.US,D,19981008,000000,8.41331,8.84463,8.41331,8.81052,3684189.5537934,0
+SO.US,D,19981009,000000,8.62576,8.62576,8.30698,8.35966,3247223.8399812,0
+SO.US,D,19981012,000000,8.32545,8.32545,8.01823,8.08958,2184819.3086976,0
+SO.US,D,19981013,000000,8.21252,8.30698,8.03505,8.1233,2079053.6035685,0
+SO.US,D,19981014,000000,8.27219,8.55618,8.24819,8.34129,2490423.6710195,0
+SO.US,D,19981015,000000,8.4481,8.71343,8.27219,8.51779,3329775.8701801,0
+SO.US,D,19981016,000000,8.51779,8.51779,8.15946,8.34129,3093323.7912102,0
+SO.US,D,19981019,000000,8.32545,8.32545,8.07179,8.1233,2198719.1152058,0
+SO.US,D,19981020,000000,8.1233,8.22972,7.98344,8.01823,3769447.6681672,0
+SO.US,D,19981021,000000,7.98344,8.10649,7.78625,7.94738,1439372.3461175,0
+SO.US,D,19981022,000000,7.94738,8.1233,7.91143,8.05235,1335124.3117709,0
+SO.US,D,19981023,000000,8.05235,8.05235,7.94738,8.03505,2617376.0602709,0
+SO.US,D,19981026,000000,8.15946,8.19463,8.01823,8.01823,5307128.0395284,0
+SO.US,D,19981027,000000,8.08958,8.19463,8.07179,8.17568,1981418.4981159,0
+SO.US,D,19981028,000000,8.22972,8.34129,8.17568,8.30698,4419809.2122089,0
+SO.US,D,19981029,000000,8.1475,8.18249,8.04127,8.16548,5354243.7431198,0
+SO.US,D,19981030,000000,8.16548,8.18249,8.09463,8.16548,2774835.1756428,0
+SO.US,D,19981102,000000,8.23506,8.25314,8.11173,8.1475,1716839.6065983,0
+SO.US,D,19981103,000000,8.1303,8.31301,8.1303,8.27938,1645817.7586282,0
+SO.US,D,19981104,000000,8.29494,8.38512,8.11173,8.16548,1601069.6214574,0
+SO.US,D,19981105,000000,8.18249,8.29494,8.1303,8.27938,1632085.6676031,0
+SO.US,D,19981106,000000,8.3308,8.40087,8.27938,8.40087,1608357.528001,0
+SO.US,D,19981109,000000,8.38512,8.38512,8.29494,8.29494,1714629.4663673,0
+SO.US,D,19981110,000000,8.29494,8.52935,8.2203,8.49096,1582427.4796028,0
+SO.US,D,19981111,000000,8.4552,8.4552,8.23506,8.25314,2899589.7718154,0
+SO.US,D,19981112,000000,8.2203,8.31301,8.2203,8.23506,1839721.5513648,0
+SO.US,D,19981113,000000,8.25314,8.29494,8.2203,8.27938,752057.83361524,0
+SO.US,D,19981116,000000,8.29494,8.41894,8.25314,8.41894,2138882.7581345,0
+SO.US,D,19981117,000000,8.41894,8.67368,8.40087,8.56774,1985146.3091292,0
+SO.US,D,19981118,000000,8.56774,8.62032,8.49096,8.50525,1962266.0073066,0
+SO.US,D,19981119,000000,8.49096,8.49096,8.36666,8.4552,1323094.0698808,0
+SO.US,D,19981120,000000,8.47279,8.56774,8.43557,8.47279,3401128.0044695,0
+SO.US,D,19981123,000000,8.40087,8.4552,8.40087,8.43557,1939895.0255091,0
+SO.US,D,19981124,000000,8.4552,8.56774,8.38512,8.40087,2357361.4993232,0
+SO.US,D,19981125,000000,8.38512,8.65463,8.38512,8.62032,3109596.3087857,0
+SO.US,D,19981127,000000,8.62032,8.7072,8.62032,8.63655,1679208.5736999,0
+SO.US,D,19981130,000000,8.62032,8.69079,8.52935,8.54996,1243264.5867262,0
+SO.US,D,19981201,000000,8.54996,8.62032,8.50525,8.62032,1793450.5987648,0
+SO.US,D,19981202,000000,8.58319,8.67368,8.52935,8.56774,1036642.1983684,0
+SO.US,D,19981203,000000,8.54996,8.60127,8.41894,8.43557,1193938.7429038,0
+SO.US,D,19981204,000000,8.47279,8.62032,8.43557,8.62032,1405131.6354078,0
+SO.US,D,19981207,000000,8.58319,8.60127,8.47279,8.58319,1190208.8740319,0
+SO.US,D,19981208,000000,8.56774,8.62032,8.29494,8.56774,992406.46801086,0
+SO.US,D,19981209,000000,8.58319,8.58319,8.47279,8.49096,1119360.915121,0
+SO.US,D,19981210,000000,8.47279,8.56774,8.40087,8.41894,1430388.7640151,0
+SO.US,D,19981211,000000,8.40087,8.52935,8.38512,8.52935,672390.92129691,0
+SO.US,D,19981214,000000,8.47279,8.50525,8.31301,8.38512,1432928.1616361,0
+SO.US,D,19981215,000000,8.31301,8.43557,8.29494,8.38512,2727206.0363087,0
+SO.US,D,19981216,000000,8.25314,8.40087,8.25314,8.40087,2878574.9188934,0
+SO.US,D,19981217,000000,8.4552,8.62032,8.4552,8.60127,3185021.974348,0
+SO.US,D,19981218,000000,8.50525,8.69079,8.50525,8.69079,4143354.4182028,0
+SO.US,D,19981221,000000,8.72538,8.77912,8.63655,8.67368,1729719.7441266,0
+SO.US,D,19981222,000000,8.62032,8.69079,8.47279,8.50525,1294452.7926611,0
+SO.US,D,19981223,000000,8.54996,8.60127,8.41894,8.52935,1574797.9685169,0
+SO.US,D,19981224,000000,8.60127,8.60127,8.52935,8.52935,312898.44244148,0
+SO.US,D,19981228,000000,8.49096,8.52935,8.34751,8.36666,1269873.7284915,0
+SO.US,D,19981229,000000,8.3308,8.50525,8.31301,8.50525,1239198.2579587,0
+SO.US,D,19981230,000000,8.52935,8.52935,8.38512,8.41894,796812.14436211,0
+SO.US,D,19981231,000000,8.43557,8.43557,8.34751,8.41894,1210207.1447619,0
+SO.US,D,19990104,000000,8.43557,8.58319,8.36666,8.49096,3425199.8064725,0
+SO.US,D,19990105,000000,8.50525,8.58319,8.41894,8.47279,1989048.0092016,0
+SO.US,D,19990106,000000,8.4552,8.4552,8.38512,8.4552,7889921.7845472,0
+SO.US,D,19990107,000000,8.38512,8.43557,8.31301,8.3308,1941592.7589268,0
+SO.US,D,19990108,000000,8.3308,8.38512,8.23506,8.3308,8836060.3867463,0
+SO.US,D,19990111,000000,8.18249,8.29494,8.11173,8.1303,1356825.4605654,0
+SO.US,D,19990112,000000,8.1303,8.29494,8.11173,8.1475,1544456.9000209,0
+SO.US,D,19990113,000000,8.1475,8.38512,8.1475,8.31301,2121594.6872965,0
+SO.US,D,19990114,000000,8.25314,8.27938,8.1303,8.25314,1814636.2539579,0
+SO.US,D,19990115,000000,8.27938,8.29494,8.1475,8.29494,1580391.228431,0
+SO.US,D,19990119,000000,8.20222,8.25314,8.04127,8.1303,1767345.6323781,0
+SO.US,D,19990120,000000,8.1303,8.1475,7.98344,8.07693,1454797.0259135,0
+SO.US,D,19990121,000000,8.1303,8.2203,8.05838,8.2203,1814636.2539579,0
+SO.US,D,19990122,000000,8.25314,8.27938,8.16548,8.18249,1791250.7478274,0
+SO.US,D,19990125,000000,8.11173,8.18249,8.09463,8.16548,1911248.6036427,0
+SO.US,D,19990126,000000,8.1475,8.20222,8.07693,8.11173,1736501.4174328,0
+SO.US,D,19990127,000000,8.1303,8.1475,7.96411,8.0059,1421572.8973956,0
+SO.US,D,19990128,000000,7.99501,8.08287,7.954,7.99501,2126850.4583857,0
+SO.US,D,19990129,000000,7.96994,7.99501,7.73484,7.89908,1494966.4275036,0
+SO.US,D,19990201,000000,7.88343,7.88343,7.68178,7.73484,1331061.0697914,0
+SO.US,D,19990202,000000,7.6638,7.82862,7.58711,7.80587,3440618.3126925,0
+SO.US,D,19990203,000000,7.80587,7.88343,7.6638,7.73484,1870235.4799906,0
+SO.US,D,19990204,000000,7.62317,7.68178,7.55135,7.55135,1850060.2334134,0
+SO.US,D,19990205,000000,7.49886,7.753,7.48176,7.62317,2987726.8304936,0
+SO.US,D,19990208,000000,7.64095,7.78625,7.62317,7.753,2666698.8173052,0
+SO.US,D,19990209,000000,7.69926,7.78625,7.68178,7.69926,1409036.4222683,0
+SO.US,D,19990210,000000,7.69926,7.7154,7.56893,7.60469,1326824.9676823,0
+SO.US,D,19990211,000000,7.53492,7.60469,7.4389,7.53492,1667175.2450218,0
+SO.US,D,19990212,000000,7.53492,7.53492,7.27552,7.29312,2099729.9387364,0
+SO.US,D,19990216,000000,7.36912,7.55135,7.35123,7.38642,1712261.8999467,0
+SO.US,D,19990217,000000,7.42266,7.62317,7.40411,7.49886,2452114.5736834,0
+SO.US,D,19990218,000000,7.56893,7.78625,7.55135,7.7154,2243124.618905,0
+SO.US,D,19990219,000000,7.64095,7.69926,7.53492,7.58711,1995318.304624,0
+SO.US,D,19990222,000000,7.51559,7.64095,7.49886,7.58711,1970572.5539007,0
+SO.US,D,19990223,000000,7.48176,7.55135,7.40411,7.51559,2710939.6923093,0
+SO.US,D,19990224,000000,7.48176,7.49886,7.27552,7.40411,3448251.9394957,0
+SO.US,D,19990225,000000,7.33345,7.38642,7.20419,7.31528,1709552.7289839,0
+SO.US,D,19990226,000000,7.36912,7.38642,7.18552,7.35123,2266005.949657,0
+SO.US,D,19990301,000000,7.29312,7.33345,7.10923,7.23966,2092949.2943593,0
+SO.US,D,19990302,000000,7.25637,7.40411,7.22061,7.23966,2846032.9705306,0
+SO.US,D,19990303,000000,7.29312,7.36912,7.22061,7.25637,2483469.1375833,0
+SO.US,D,19990304,000000,7.25637,7.31528,7.20419,7.27552,1470897.7122886,0
+SO.US,D,19990305,000000,7.48176,7.48176,7.25637,7.29312,3071627.7870625,0
+SO.US,D,19990308,000000,7.40411,7.40411,7.18552,7.23966,2875685.6852955,0
+SO.US,D,19990309,000000,7.33345,7.36912,7.13227,7.15025,4251663.6366701,0
+SO.US,D,19990310,000000,7.15025,7.20419,7.05665,7.07366,2613820.0804579,0
+SO.US,D,19990311,000000,7.10923,7.16843,7.05665,7.10923,3122306.6729721,0
+SO.US,D,19990312,000000,7.16843,7.33345,7.15025,7.31528,3443677.3196321,0
+SO.US,D,19990315,000000,7.27552,7.35123,7.27552,7.35123,2865182.3745518,0
+SO.US,D,19990316,000000,7.33345,7.48176,7.33345,7.45717,3295189.4392107,0
+SO.US,D,19990317,000000,7.42266,7.45717,7.36912,7.4389,1805147.4675475,0
+SO.US,D,19990318,000000,7.42266,7.56893,7.38642,7.53492,2102956.6611591,0
+SO.US,D,19990319,000000,7.60469,7.60469,7.42266,7.45717,2895521.3851892,0
+SO.US,D,19990322,000000,7.42266,7.53492,7.40411,7.48176,1477507.5543944,0
+SO.US,D,19990323,000000,7.42266,7.49886,7.35123,7.42266,1356825.4605654,0
+SO.US,D,19990324,000000,7.42266,7.62317,7.40411,7.62317,1832774.2204341,0
+SO.US,D,19990325,000000,7.58711,7.60469,7.4389,7.51559,1671751.9227439,0
+SO.US,D,19990326,000000,7.45717,7.48176,7.25637,7.31528,1674466.2383534,0
+SO.US,D,19990329,000000,7.31528,7.31528,6.98542,7.02059,3416725.5443953,0
+SO.US,D,19990330,000000,6.9686,7.02059,6.81932,6.81932,2619242.5381009,0
+SO.US,D,19990331,000000,6.89123,6.90921,6.81932,6.83799,2222276.4525367,0
+SO.US,D,19990401,000000,6.83799,7.00301,6.77928,6.89123,2888734.5672361,0
+SO.US,D,19990405,000000,6.90921,6.98542,6.85587,6.89123,1975322.0917527,0
+SO.US,D,19990406,000000,6.87316,6.92594,6.67287,6.67287,2448215.960399,0
+SO.US,D,19990407,000000,6.69035,6.85587,6.67287,6.83799,3365031.1052231,0
+SO.US,D,19990408,000000,6.90921,7.07366,6.85587,7.07366,2456015.2448266,0
+SO.US,D,19990409,000000,7.00301,7.02059,6.92594,6.92594,1998538.8534708,0
+SO.US,D,19990412,000000,6.89123,7.16843,6.89123,7.09194,1919389.4926125,0
+SO.US,D,19990413,000000,7.07366,7.09194,6.9686,7.05665,1960745.249736,0
+SO.US,D,19990414,000000,7.0382,7.07366,6.89123,6.92594,1193600.2251497,0
+SO.US,D,19990415,000000,6.92594,7.22061,6.87316,7.16843,2440931.1406434,0
+SO.US,D,19990416,000000,7.16843,7.25637,7.15025,7.22061,1918371.8814913,0
+SO.US,D,19990419,000000,7.4389,7.56893,7.36912,7.55135,3545882.9292309,0
+SO.US,D,19990420,000000,7.88343,8.17568,7.84603,8.10055,6436145.4565429,0
+SO.US,D,19990421,000000,8.0303,8.0473,7.88343,7.93573,2091592.1365547,0
+SO.US,D,19990422,000000,7.91706,7.954,7.80587,7.88343,2366350.2260725,0
+SO.US,D,19990423,000000,7.86438,7.91706,7.73484,7.88343,2030746.3997968,0
+SO.US,D,19990426,000000,7.82862,7.93573,7.78625,7.89908,1434115.546099,0
+SO.US,D,19990427,000000,7.88343,7.954,7.77001,7.78625,2202109.4373943,0
+SO.US,D,19990428,000000,7.80587,7.91706,7.78625,7.86438,1670222.9337388,0
+SO.US,D,19990429,000000,7.92368,8.1303,7.90491,7.96411,2289399.6872224,0
+SO.US,D,19990430,000000,7.98344,8.07693,7.87109,8.03505,2143966.6980232,0
+SO.US,D,19990503,000000,7.98344,8.18249,7.98344,8.18249,1868362.8285845,0
+SO.US,D,19990504,000000,8.1475,8.18249,8.01823,8.05235,1082406.917731,0
+SO.US,D,19990505,000000,8.09463,8.16548,8.03505,8.1303,3398755.2934022,0
+SO.US,D,19990506,000000,8.11173,8.1303,8.01823,8.09463,1240380.4977749,0
+SO.US,D,19990507,000000,8.09463,8.16548,8.03505,8.07693,1796667.0318943,0
+SO.US,D,19990510,000000,8.05235,8.16548,8.01823,8.1303,1267843.6508957,0
+SO.US,D,19990511,000000,8.07693,8.1475,7.90491,7.98344,3479100.2701583,0
+SO.US,D,19990512,000000,7.98344,8.07693,7.94077,8.01823,2385166.2569863,0
+SO.US,D,19990513,000000,7.99919,8.22379,7.98344,8.20746,1583442.0039359,0
+SO.US,D,19990514,000000,8.01823,8.1303,7.96411,8.1303,1612256.1412854,0
+SO.US,D,19990517,000000,8.05235,8.24207,8.01823,8.18249,2014641.5977044,0
+SO.US,D,19990518,000000,8.16548,8.20746,8.09463,8.1475,1791250.7478274,0
+SO.US,D,19990519,000000,8.22379,8.31301,8.20746,8.24207,1478858.5386232,0
+SO.US,D,19990520,000000,8.25936,8.31301,8.18249,8.20746,1513784.5162761,0
+SO.US,D,19990521,000000,8.18249,8.29494,8.18249,8.27938,1520894.4180431,0
+SO.US,D,19990524,000000,8.25936,8.57202,8.24207,8.50175,2253635.132154,0
+SO.US,D,19990525,000000,8.46492,8.66726,8.46492,8.55618,3940641.9613521,0
+SO.US,D,19990526,000000,8.57202,8.59408,8.51779,8.55618,2334478.1107125,0
+SO.US,D,19990527,000000,8.4241,8.48484,8.24207,8.27938,1728532.3596636,0
+SO.US,D,19990528,000000,8.20746,8.4241,8.18249,8.4241,1610731.2679976,0
+SO.US,D,19990601,000000,8.35441,8.37103,8.1475,8.20746,1710907.82893,0
+SO.US,D,19990602,000000,8.24207,8.33595,8.16548,8.18249,1570390.0352072,0
+SO.US,D,19990603,000000,8.22379,8.33595,8.18249,8.25936,1534459.8225144,0
+SO.US,D,19990604,000000,8.27938,8.40728,8.27938,8.40728,2489065.4842853,0
+SO.US,D,19990607,000000,8.37103,8.44266,8.31301,8.3894,1374620.79357,0
+SO.US,D,19990608,000000,8.4241,8.4241,8.25936,8.35441,2404488.5211374,0
+SO.US,D,19990609,000000,8.27938,8.40728,8.27938,8.37103,1229869.9845259,0
+SO.US,D,19990610,000000,8.31301,8.37103,8.16548,8.20746,1486148.5030255,0
+SO.US,D,19990611,000000,8.31301,8.31301,8.16548,8.20746,1844469.0313581,0
+SO.US,D,19990614,000000,8.24207,8.40728,8.24207,8.27938,1114106.1729612,0
+SO.US,D,19990615,000000,8.24207,8.3894,8.24207,8.3894,1907689.5370418,0
+SO.US,D,19990616,000000,8.40728,8.50175,8.33595,8.44266,1311568.0033693,0
+SO.US,D,19990617,000000,8.40728,8.44266,8.31301,8.33595,1432928.1616361,0
+SO.US,D,19990618,000000,8.33595,8.3894,8.27938,8.29494,2299229.0492455,0
+SO.US,D,19990621,000000,8.22379,8.31301,8.18249,8.27938,1535129.6555175,0
+SO.US,D,19990622,000000,8.18249,8.29494,8.18249,8.25936,1468689.6299164,0
+SO.US,D,19990623,000000,8.20746,8.29494,8.20746,8.22379,935458.31560819,0
+SO.US,D,19990624,000000,8.20746,8.27938,8.16548,8.22379,1535646.1780481,0
+SO.US,D,19990625,000000,8.20746,8.25936,8.1475,8.20746,1845140.9222197,0
+SO.US,D,19990628,000000,8.24207,8.27938,8.22379,8.22379,1102406.2173904,0
+SO.US,D,19990629,000000,8.1475,8.20746,8.09463,8.1475,1176989.1898202,0
+SO.US,D,19990630,000000,8.11173,8.18249,7.83339,7.87109,2419575.7121085,0
+SO.US,D,19990701,000000,7.88917,8.01823,7.88917,7.94077,2752806.8273168,0
+SO.US,D,19990702,000000,7.94077,8.03505,7.94077,7.96411,1396657.3733305,0
+SO.US,D,19990706,000000,7.92368,7.99919,7.87109,7.98344,2019899.4266523,0
+SO.US,D,19990707,000000,7.94077,7.96411,7.83339,7.88917,2993998.1548453,0
+SO.US,D,19990708,000000,7.81248,7.92368,7.70577,7.72181,4563710.1256148,0
+SO.US,D,19990709,000000,7.72181,7.82367,7.72181,7.77488,1543099.7422161,0
+SO.US,D,19990712,000000,7.77488,7.83339,7.74086,7.81248,1290382.3481762,0
+SO.US,D,19990713,000000,7.77488,7.92368,7.77488,7.85214,1371399.2157939,0
+SO.US,D,19990714,000000,7.79306,7.83339,7.72181,7.74086,3884028.2109863,0
+SO.US,D,19990715,000000,7.81248,7.90491,7.79306,7.85214,1505984.2029191,0
+SO.US,D,19990716,000000,7.83339,7.92368,7.81248,7.90491,3834876.2562231,0
+SO.US,D,19990719,000000,7.87109,7.96411,7.81248,7.94077,2198887.8596181,0
+SO.US,D,19990720,000000,7.98344,8.07693,7.94077,7.98344,2066004.7216279,0
+SO.US,D,19990721,000000,8.05235,8.1475,8.01823,8.11173,2065323.5704021,0
+SO.US,D,19990722,000000,8.1303,8.16548,8.09463,8.1303,2191428.1218741,0
+SO.US,D,19990723,000000,8.11173,8.22379,8.11173,8.16548,1290211.5459051,0
+SO.US,D,19990726,000000,8.16548,8.27938,8.16548,8.20746,1204786.7449776,0
+SO.US,D,19990727,000000,8.22379,8.22379,8.1303,8.1303,1348348.1117002,0
+SO.US,D,19990728,000000,8.09463,8.09463,7.90491,7.98344,3392826.6025221,0
+SO.US,D,19990729,000000,7.96994,8.04127,7.87751,7.91143,2574665.2032011,0
+SO.US,D,19990730,000000,7.89393,7.96994,7.89393,7.92872,1941083.4389015,0
+SO.US,D,19990802,000000,8.0059,8.10055,7.96994,8.06519,1885652.9572812,0
+SO.US,D,19990803,000000,8.04127,8.15946,8.04127,8.13701,1644460.6008235,0
+SO.US,D,19990804,000000,8.13701,8.21252,8.08287,8.13701,1610900.0124101,0
+SO.US,D,19990805,000000,8.13701,8.27219,8.10055,8.19463,2174983.7730982,0
+SO.US,D,19990806,000000,8.13701,8.21252,8.11659,8.15946,1538023.0048328,0
+SO.US,D,19990809,000000,8.21252,8.21252,8.10055,8.11659,1557340.1243372,0
+SO.US,D,19990810,000000,8.08287,8.13701,8.02503,8.08287,1870736.5685811,0
+SO.US,D,19990811,000000,8.04127,8.10055,8.0059,8.08287,1348007.5360874,0
+SO.US,D,19990812,000000,8.0059,8.11659,7.92872,7.92872,2475337.5089776,0
+SO.US,D,19990813,000000,7.9884,8.08287,7.954,8.02503,1154615.1212347,0
+SO.US,D,19990816,000000,7.954,7.9884,7.91143,7.954,1285637.9549711,0
+SO.US,D,19990817,000000,7.96994,7.96994,7.85787,7.954,2697041.9436599,0
+SO.US,D,19990818,000000,7.92872,7.92872,7.83339,7.91143,1693276.0956911,0
+SO.US,D,19990819,000000,7.87751,8.04127,7.8189,8.04127,1772599.3456086,0
+SO.US,D,19990820,000000,8.06519,8.27219,8.04127,8.22972,2310930.0337456,0
+SO.US,D,19990823,000000,8.22972,8.32545,8.22972,8.27219,1496489.2429327,0
+SO.US,D,19990824,000000,8.28881,8.30698,8.21252,8.28881,1350214.5895302,0
+SO.US,D,19990825,000000,8.30698,8.38512,8.27219,8.38512,2284653.2361585,0
+SO.US,D,19990826,000000,8.38512,8.38512,8.28881,8.34129,2197869.2195676,0
+SO.US,D,19990827,000000,8.36666,8.41894,8.25314,8.28881,2822465.3439061,0
+SO.US,D,19990830,000000,8.22972,8.28881,8.10055,8.11659,1116990.2619124,0
+SO.US,D,19990831,000000,8.13701,8.25314,8.11659,8.13701,1446144.7590599,0
+SO.US,D,19990901,000000,8.19463,8.19463,8.10055,8.13701,1803277.9029295,0
+SO.US,D,19990902,000000,8.11659,8.17568,8.06519,8.13701,1849383.197905,0
+SO.US,D,19990903,000000,8.17568,8.34129,8.17568,8.30698,1694122.9045413,0
+SO.US,D,19990907,000000,8.38512,8.38512,8.13701,8.17568,1221059.2625532,0
+SO.US,D,19990908,000000,8.11659,8.15946,8.04127,8.10055,1698872.4423933,0
+SO.US,D,19990909,000000,8.04127,8.17568,8.02503,8.11659,2210075.4083756,0
+SO.US,D,19990910,000000,8.17568,8.36666,8.15946,8.25314,1835985.5089167,0
+SO.US,D,19990913,000000,8.22972,8.25314,8.17568,8.19463,1092917.4309801,0
+SO.US,D,19990914,000000,8.17568,8.19463,8.11659,8.11659,1344788.0161698,0
+SO.US,D,19990915,000000,8.17568,8.25314,8.13701,8.15946,1466491.8368376,0
+SO.US,D,19990916,000000,8.08287,8.08287,7.9884,8.02503,1671751.9227439,0
+SO.US,D,19990917,000000,8.04127,8.19463,8.04127,8.19463,2449744.9494041,0
+SO.US,D,19990920,000000,8.15946,8.17568,8.06519,8.10055,970882.29506361,0
+SO.US,D,19990921,000000,8.02503,8.06519,7.85787,7.954,1368690.0448311,0
+SO.US,D,19990922,000000,7.91143,7.9884,7.85787,7.91143,1105291.3352711,0
+SO.US,D,19990923,000000,7.89393,7.92872,7.72181,7.76438,1256145.7531838,0
+SO.US,D,19990924,000000,7.72181,7.85787,7.72181,7.72181,1340553.9719193,0
+SO.US,D,19990927,000000,7.76438,7.83339,7.72181,7.72181,989182.8323761,0
+SO.US,D,19990928,000000,7.68877,7.74728,7.51559,7.66904,2105830.460817,0
+SO.US,D,19990929,000000,7.68877,7.80024,7.62948,7.68877,2271092.9763337,0
+SO.US,D,19990930,000000,7.68877,7.8189,7.65126,7.74728,2622970.3491142,0
+SO.US,D,19991001,000000,7.85787,7.954,7.76438,7.954,1449880.8015079,0
+SO.US,D,19991004,000000,7.954,8.15946,7.954,8.11659,1204786.7449776,0
+SO.US,D,19991005,000000,8.08287,8.11659,7.85787,7.91143,1343099.5431164,0
+SO.US,D,19991006,000000,7.89393,7.96994,7.87751,7.96994,1935826.638883,0
+SO.US,D,19991007,000000,7.92872,7.92872,7.78129,7.78129,1524626.3447739,0
+SO.US,D,19991008,000000,7.8189,7.954,7.80024,7.83339,1917521.9858532,0
+SO.US,D,19991011,000000,7.83339,7.83339,7.66904,7.68877,1522084.8892942,0
+SO.US,D,19991012,000000,7.68877,7.68877,7.59285,7.65126,1140545.5413847,0
+SO.US,D,19991013,000000,7.62948,7.68877,7.61014,7.61014,791040.87967158,0
+SO.US,D,19991014,000000,7.61014,7.80024,7.59285,7.80024,1200888.1316933,0
+SO.US,D,19991015,000000,7.80024,7.80024,7.59285,7.70577,1912267.2436932,0
+SO.US,D,19991018,000000,7.68877,7.80024,7.68877,7.80024,1509540.1827321,0
+SO.US,D,19991019,000000,7.83339,7.91143,7.62948,7.65126,2019557.82211,0
+SO.US,D,19991020,000000,7.66904,7.72181,7.62948,7.70577,991387.82796029,0
+SO.US,D,19991021,000000,7.68877,7.76438,7.62948,7.74728,2173972.3355531,0
+SO.US,D,19991022,000000,7.80024,7.8189,7.72181,7.76438,2152272.2156879,0
+SO.US,D,19991025,000000,7.78129,7.83339,7.74728,7.74728,2543984.5880217,0
+SO.US,D,19991026,000000,7.70577,7.85787,7.68877,7.68877,1558527.5088002,0
+SO.US,D,19991027,000000,7.76438,7.92872,7.74728,7.92872,1982613.0850842,0
+SO.US,D,19991028,000000,7.99501,8.11173,7.99501,8.08958,2593470.9448216,0
+SO.US,D,19991029,000000,8.08958,8.1475,8.01279,8.08958,1410216.6042258,0
+SO.US,D,19991101,000000,8.08958,8.11173,7.99501,8.01279,1164787.1167296,0
+SO.US,D,19991102,000000,8.05235,8.1475,8.03505,8.03505,1435132.128291,0
+SO.US,D,19991103,000000,8.03505,8.05235,7.94077,7.97596,1881759.4886435,0
+SO.US,D,19991104,000000,7.97596,8.08958,7.86438,7.88343,1850060.2334134,0
+SO.US,D,19991105,000000,7.95915,8.07179,7.94077,7.95915,2588900.4406756,0
+SO.US,D,19991108,000000,7.95915,7.97596,7.86438,7.89908,1998204.4514339,0
+SO.US,D,19991109,000000,7.86438,7.88343,7.71063,7.78625,2375163.0059039,0
+SO.US,D,19991110,000000,7.57544,7.66904,7.55806,7.63435,3535199.5558521,0
+SO.US,D,19991111,000000,7.55806,7.69392,7.55806,7.66904,1792095.4988188,0
+SO.US,D,19991112,000000,7.72842,7.76438,7.65126,7.66904,1666834.6694088,0
+SO.US,D,19991115,000000,7.65126,7.71063,7.57544,7.63435,1179193.1564749,0
+SO.US,D,19991117,000000,7.59285,7.61636,7.42266,7.44434,2979594.1729586,0
+SO.US,D,19991118,000000,7.55806,7.55806,7.40411,7.44434,1835487.5071142,0
+SO.US,D,19991119,000000,7.40411,7.48176,7.36912,7.44434,2138376.5248972,0
+SO.US,D,19991122,000000,7.42266,7.42266,7.27552,7.30906,1651068.3850708,0
+SO.US,D,19991123,000000,7.23354,7.27552,7.13907,7.15695,2242279.8679136,0
+SO.US,D,19991124,000000,7.13907,7.21556,7.13907,7.17416,1893454.2995674,0
+SO.US,D,19991126,000000,7.15695,7.19719,7.12119,7.17416,945114.81750167,0
+SO.US,D,19991129,000000,7.12119,7.12119,6.87316,6.94984,2776704.7402608,0
+SO.US,D,19991130,000000,6.94984,7.19719,6.93157,7.12119,3275702.5463646,0
+SO.US,D,19991201,000000,7.10263,7.21556,7.07959,7.13907,3128750.8574537,0
+SO.US,D,19991202,000000,7.13907,7.27552,7.12119,7.23354,2285666.7315623,0
+SO.US,D,19991203,000000,7.25025,7.36912,7.25025,7.29312,3864706.9757645,0
+SO.US,D,19991206,000000,7.27552,7.32732,7.21556,7.21556,1723280.7042917,0
+SO.US,D,19991207,000000,7.23354,7.25025,7.07959,7.07959,2031929.6685424,0
+SO.US,D,19991208,000000,7.13907,7.17416,7.00301,7.00301,2569235.5430528,0
+SO.US,D,19991209,000000,6.94984,7.00301,6.72087,6.72087,4179127.2047059,0
+SO.US,D,19991210,000000,6.73778,6.90921,6.73778,6.89123,2688902.0836195,0
+SO.US,D,19991213,000000,6.85587,6.87316,6.77928,6.81932,2814836.8617497,0
+SO.US,D,19991214,000000,6.79696,6.94984,6.79696,6.90921,3838429.1492479,0
+SO.US,D,19991215,000000,6.90921,7.15695,6.89123,7.13907,3370618.1915611,0
+SO.US,D,19991216,000000,7.12119,7.13907,7.04392,7.04392,2501269.6152346,0
+SO.US,D,19991217,000000,7.04392,7.19719,7.0273,7.17416,4446076.749432,0
+SO.US,D,19991220,000000,7.10263,7.12119,7.04392,7.07959,3126375.0595984,0
+SO.US,D,19991221,000000,7.0273,7.27552,7.0273,7.07959,2087867.4123294,0
+SO.US,D,19991222,000000,7.10263,7.23354,7.07959,7.17416,1341232.036357,0
+SO.US,D,19991223,000000,7.23354,7.30906,7.21556,7.25025,1367508.8339442,0
+SO.US,D,19991227,000000,7.25025,7.36912,7.19719,7.19719,1669377.1538179,0
+SO.US,D,19991228,000000,7.23354,7.30906,7.23354,7.23354,1641072.3364937,0
+SO.US,D,19991229,000000,7.25025,7.29312,7.13907,7.13907,1537845.0000564,0
+SO.US,D,19991230,000000,7.15695,7.23354,7.10263,7.21556,1598191.7060822,0
+SO.US,D,19991231,000000,7.17416,7.21556,7.13907,7.15695,914608.09138124,0
+SO.US,D,20000103,000000,7.0273,7.10263,6.93157,6.93157,3837756.2294569,0
+SO.US,D,20000104,000000,6.89123,7.04392,6.89123,7.00301,2383973.7278766,0
+SO.US,D,20000105,000000,7.04392,7.42266,7.04392,7.36912,3176372.7942822,0
+SO.US,D,20000106,000000,7.44434,7.52257,7.36912,7.38642,2661779.5061114,0
+SO.US,D,20000107,000000,7.48176,7.55806,7.44434,7.52257,2841617.8347155,0
+SO.US,D,20000110,000000,7.48176,7.55806,7.42266,7.46388,1841244.3667939,0
+SO.US,D,20000111,000000,7.42266,7.48176,7.38642,7.40411,1407509.4911218,0
+SO.US,D,20000112,000000,7.38642,7.59285,7.38642,7.54065,2091423.3921421,0
+SO.US,D,20000113,000000,7.52257,7.54065,7.40411,7.44434,2187024.3042818,0
+SO.US,D,20000114,000000,7.42266,7.46388,7.29312,7.34579,1735479.6905942,0
+SO.US,D,20000118,000000,7.21556,7.25025,7.12119,7.12119,1544798.5045631,0
+SO.US,D,20000119,000000,7.10263,7.34579,7.10263,7.29312,1450900.4704879,0
+SO.US,D,20000120,000000,7.19719,7.29312,7.15695,7.25025,2033966.9486436,0
+SO.US,D,20000121,000000,7.34579,7.54065,7.29312,7.46388,2614321.1690484,0
+SO.US,D,20000124,000000,7.49886,7.69392,7.49886,7.65126,2623645.3267639,0
+SO.US,D,20000125,000000,7.63435,7.72842,7.54065,7.72842,3637240.5367559,0
+SO.US,D,20000126,000000,7.72842,7.80587,7.69392,7.76438,2496863.7397835,0
+SO.US,D,20000127,000000,7.76438,7.88343,7.76438,7.78625,1991083.2314441,0
+SO.US,D,20000128,000000,7.78625,7.84039,7.65126,7.71063,3252820.1866832,0
+SO.US,D,20000131,000000,7.71063,7.84039,7.69392,7.82367,2153632.4602808,0
+SO.US,D,20000201,000000,7.80587,7.88343,7.72842,7.72842,2349228.8417881,0
+SO.US,D,20000202,000000,7.69392,7.74728,7.65126,7.66904,3603171.6572465,0
+SO.US,D,20000203,000000,7.59984,7.81248,7.59984,7.68178,3450116.359467,0
+SO.US,D,20000204,000000,7.75874,7.75874,7.50352,7.50352,2807209.4085226,0
+SO.US,D,20000207,000000,7.46913,7.546,7.46913,7.50352,1309533.8100562,0
+SO.US,D,20000208,000000,7.4872,7.69926,7.4872,7.546,1282073.7437233,0
+SO.US,D,20000209,000000,7.52257,7.59984,7.46913,7.4872,2503645.4130899,0
+SO.US,D,20000210,000000,7.4872,7.62317,7.4872,7.56427,2536694.6236193,0
+SO.US,D,20000211,000000,7.58079,7.58079,7.4872,7.52257,2511268.7505996,0
+SO.US,D,20000214,000000,7.52257,7.62317,7.4872,7.52257,1253603.2687748,0
+SO.US,D,20000215,000000,7.52257,7.56427,7.46913,7.50352,2103632.6677382,0
+SO.US,D,20000216,000000,7.50352,7.50352,7.35123,7.36912,4810837.3465288,0
+SO.US,D,20000217,000000,7.36912,7.38642,7.21556,7.25637,5190510.2166082,0
+SO.US,D,20000218,000000,7.21556,7.27552,7.07959,7.12119,2296350.1049411,0
+SO.US,D,20000222,000000,7.13907,7.23354,7.12119,7.12119,3144514.0550038,0
+SO.US,D,20000223,000000,7.09748,7.15695,7.02059,7.02059,3226549.562672,0
+SO.US,D,20000224,000000,7.00301,7.06152,6.79065,6.80863,3724530.7865839,0
+SO.US,D,20000225,000000,6.80863,6.92594,6.71417,6.71417,3651141.3721934,0
+SO.US,D,20000228,000000,6.73215,7.04392,6.67287,7.00301,2542459.7147338,0
+SO.US,D,20000229,000000,6.98542,6.98542,6.77307,6.85033,2385166.2569863,0
+SO.US,D,20000301,000000,6.77307,6.80863,6.65498,6.77307,3566218.6887858,0
+SO.US,D,20000302,000000,6.77307,6.86674,6.71417,6.80863,3231635.5604194,0
+SO.US,D,20000303,000000,6.90921,6.90921,6.79065,6.80863,2611103.7069898,0
+SO.US,D,20000306,000000,6.75479,6.75479,6.48393,6.54291,3131631.8596168,0
+SO.US,D,20000307,000000,6.56109,6.59638,6.48393,6.57859,4098944.7987861,0
+SO.US,D,20000308,000000,6.48393,6.63681,6.48393,6.51872,3335871.2476139,0
+SO.US,D,20000309,000000,6.50181,6.54291,6.40724,6.50181,3839109.2715443,0
+SO.US,D,20000310,000000,6.50181,6.56109,6.44291,6.51872,3108749.4999355,0
+SO.US,D,20000313,000000,6.50181,6.57859,6.42513,6.57859,2343810.4998626,0
+SO.US,D,20000314,000000,6.44291,6.46643,6.28936,6.34844,2675343.8816534,0
+SO.US,D,20000315,000000,6.36603,6.77307,6.36603,6.73215,3324351.3546784,0
+SO.US,D,20000316,000000,6.79065,7.19719,6.71417,7.02059,4190137.777616,0
+SO.US,D,20000317,000000,7.02059,7.02059,6.73215,6.77307,3517065.7050933,0
+SO.US,D,20000320,000000,6.69551,6.86674,6.69551,6.71417,2240587.2791427,0
+SO.US,D,20000321,000000,6.69551,6.79065,6.56109,6.57859,1975829.3539192,0
+SO.US,D,20000322,000000,6.6198,6.63681,6.34844,6.46643,2180241.6020461,0
+SO.US,D,20000323,000000,6.46643,6.67287,6.44291,6.6198,1553614.3711826,0
+SO.US,D,20000324,000000,6.56109,6.75479,6.56109,6.75479,2225157.4547,0
+SO.US,D,20000327,000000,6.77307,6.9686,6.75479,6.80863,2001081.3378799,0
+SO.US,D,20000328,000000,6.73215,6.85033,6.63681,6.73215,3631812.9344662,0
+SO.US,D,20000329,000000,6.75479,6.88463,6.67287,6.71417,2064986.0815773,0
+SO.US,D,20000330,000000,6.67287,6.75479,6.6198,6.69551,2449744.9494041,0
+SO.US,D,20000331,000000,6.69551,6.73215,6.59638,6.71417,2074474.8679877,0
+SO.US,D,20000403,000000,6.69551,6.98542,6.69551,6.98542,3033154.0610314,0
+SO.US,D,20000404,000000,6.98542,7.25637,6.98542,7.13907,4666593.7996512,0
+SO.US,D,20000405,000000,7.09748,7.4111,7.09748,7.13907,3871994.8823081,0
+SO.US,D,20000406,000000,7.13907,7.15695,6.90921,6.92594,2883315.1963812,0
+SO.US,D,20000407,000000,6.90921,6.98542,6.83166,6.86674,3053317.9893859,0
+SO.US,D,20000410,000000,6.85033,7.19719,6.83166,7.19719,2622801.6047018,0
+SO.US,D,20000411,000000,7.25637,7.36912,7.13907,7.25637,3406888.9798666,0
+SO.US,D,20000412,000000,7.36912,7.62317,7.25637,7.44434,2599579.6983368,0
+SO.US,D,20000413,000000,7.44434,7.69926,7.36912,7.65766,2772123.9468213,0
+SO.US,D,20000414,000000,7.64095,7.79306,7.29312,7.56427,3277397.1929942,0
+SO.US,D,20000417,000000,7.33345,7.56427,7.09748,7.56427,2827211.79497,0
+SO.US,D,20000418,000000,8.02503,8.02503,7.69926,7.86438,5674256.2030457,0
+SO.US,D,20000419,000000,7.7154,7.7154,7.46913,7.68178,1993627.7737118,0
+SO.US,D,20000420,000000,7.65766,7.89393,7.65766,7.89393,3064341.9383776,0
+SO.US,D,20000424,000000,7.87109,8.02503,7.85214,8.0059,2167358.3777298,0
+SO.US,D,20000425,000000,8.10055,8.25936,7.9884,8.23506,2034140.8377027,0
+SO.US,D,20000426,000000,8.18249,8.60769,8.18249,8.49096,4296579.489324,0
+SO.US,D,20000427,000000,8.4552,8.49709,7.9884,8.1233,5319327.0258309,0
+SO.US,D,20000428,000000,8.0059,8.0059,7.79306,7.79306,2543304.4657252,0
+SO.US,D,20000501,000000,7.83339,7.85214,7.48176,7.57544,3579273.7443026,0
+SO.US,D,20000502,000000,7.65766,7.77488,7.54065,7.63435,3117221.704154,0
+SO.US,D,20000503,000000,7.59984,7.7154,7.52257,7.67614,2450927.1892205,0
+SO.US,D,20000504,000000,7.63435,7.92872,7.40411,7.77488,2460423.1781362,0
+SO.US,D,20000505,000000,7.753,7.77488,7.55806,7.65766,1696327.9001255,0
+SO.US,D,20000508,000000,7.57544,8.0059,7.57544,7.79306,2219227.7348905,0
+SO.US,D,20000509,000000,7.77488,7.87109,7.65766,7.81248,1638866.3119802,0
+SO.US,D,20000510,000000,7.73484,7.9884,7.73484,7.91143,1932946.6656491,0
+SO.US,D,20000511,000000,7.88917,8.1233,7.88917,8.08958,2152950.2801257,0
+SO.US,D,20000512,000000,8.24207,8.24207,7.81248,7.83339,2090579.6700802,0
+SO.US,D,20000515,000000,7.88917,8.0473,7.83339,7.9884,1375468.6313494,0
+SO.US,D,20000516,000000,7.87109,7.94738,7.7154,7.88917,1682258.3202755,0
+SO.US,D,20000517,000000,7.69392,7.753,7.55806,7.65766,1891418.0483956,0
+SO.US,D,20000518,000000,7.63435,7.92872,7.63435,7.87109,1707008.1867163,0
+SO.US,D,20000519,000000,7.77488,8.08958,7.69392,7.9884,2311438.3248416,0
+SO.US,D,20000522,000000,8.08958,8.18249,8.06519,8.10649,2516691.2082425,0
+SO.US,D,20000523,000000,8.18249,8.18249,7.96994,8.0303,2415502.1808357,0
+SO.US,D,20000524,000000,8.0303,8.28269,8.0303,8.25936,5365603.1230777,0
+SO.US,D,20000525,000000,8.25936,8.25936,8.0473,8.18249,1961254.5697614,0
+SO.US,D,20000526,000000,8.14235,8.35966,8.14235,8.24207,2093288.841043,0
+SO.US,D,20000530,000000,8.25936,8.28269,8.0303,8.0473,1705139.6510275,0
+SO.US,D,20000531,000000,8.10649,8.20222,8.0473,8.10649,1716661.6018218,0
+SO.US,D,20000601,000000,8.10649,8.1233,7.9884,8.06519,2699755.2303399,0
+SO.US,D,20000602,000000,8.06519,8.06519,7.81248,7.83339,2556352.3187366,0
+SO.US,D,20000605,000000,7.88917,7.88917,7.57544,7.57544,2029388.2130628,0
+SO.US,D,20000606,000000,7.69392,7.91143,7.69392,7.77488,3695037.5558674,0
+SO.US,D,20000607,000000,7.85214,7.88917,7.79306,7.81248,1335301.2876181,0
+SO.US,D,20000608,000000,7.81248,7.83339,7.65766,7.79306,1673785.0871277,0
+SO.US,D,20000609,000000,7.753,7.88917,7.753,7.81248,3207391.927216,0
+SO.US,D,20000612,000000,7.87109,7.92872,7.81248,7.85787,3265702.3820701,0
+SO.US,D,20000613,000000,7.88917,8.06519,7.87109,8.0303,3378584.1625424,0
+SO.US,D,20000614,000000,7.96994,8.0059,7.91143,7.9884,2691274.7946867,0
+SO.US,D,20000615,000000,7.79306,8.08958,7.79306,7.9884,4851353.4973077,0
+SO.US,D,20000616,000000,8.06519,8.1233,7.79306,7.83339,6077996.7594108,0
+SO.US,D,20000619,000000,7.91143,7.92872,7.67614,7.73484,2659920.2307868,0
+SO.US,D,20000620,000000,7.67614,7.85214,7.61636,7.81248,2746192.8694937,0
+SO.US,D,20000621,000000,7.77488,7.96994,7.77488,7.77488,4366925.330715,0
+SO.US,D,20000622,000000,7.77488,7.79306,7.67614,7.77488,2705342.316678,0
+SO.US,D,20000623,000000,7.77488,7.81248,7.7154,7.77488,1823110.5160352,0
+SO.US,D,20000626,000000,7.77488,7.85214,7.65766,7.81248,1717177.0954231,0
+SO.US,D,20000627,000000,7.83339,7.85214,7.55806,7.55806,2540084.9458078,0
+SO.US,D,20000628,000000,7.55806,7.73484,7.37922,7.68178,3896233.3708649,0
+SO.US,D,20000629,000000,7.57544,7.73484,7.49886,7.49886,2440759.3094429,0
+SO.US,D,20000630,000000,7.55806,7.73484,7.21012,7.28611,4117596.201005,0
+SO.US,D,20000703,000000,7.36348,7.52257,7.31528,7.4389,1239873.2356084,0
+SO.US,D,20000705,000000,7.49886,7.61636,7.42266,7.4389,2062776.9702757,0
+SO.US,D,20000706,000000,7.46388,7.55806,7.40411,7.48176,2364317.0616888,0
+SO.US,D,20000707,000000,7.48176,7.65766,7.48176,7.57544,1350045.8451177,0
+SO.US,D,20000710,000000,7.61636,7.81248,7.61636,7.7154,1631071.1432699,0
+SO.US,D,20000711,000000,7.67614,7.753,7.57544,7.753,1398693.6245023,0
+SO.US,D,20000712,000000,7.77488,7.77488,7.57544,7.61636,1924805.7766793,0
+SO.US,D,20000713,000000,7.61636,7.65766,7.54065,7.63435,1973959.7893011,0
+SO.US,D,20000714,000000,7.65766,7.69392,7.48176,7.54065,2078881.772368,0
+SO.US,D,20000717,000000,7.52257,7.57544,7.49886,7.54065,1785485.6567129,0
+SO.US,D,20000718,000000,7.57544,7.81248,7.57544,7.59984,2717888.0521694,0
+SO.US,D,20000719,000000,7.65766,7.88917,7.65766,7.85214,2838064.9416906,0
+SO.US,D,20000720,000000,7.85214,7.88917,7.79306,7.85214,1971928.6827761,0
+SO.US,D,20000721,000000,7.87109,7.92872,7.85214,7.87109,2079564.9814525,0
+SO.US,D,20000724,000000,7.83339,7.83339,7.77488,7.81248,1649542.4828536,0
+SO.US,D,20000725,000000,7.79306,7.92872,7.753,7.79306,1098681.4931651,0
+SO.US,D,20000726,000000,7.65766,7.79306,7.54065,7.61636,2138882.7581345,0
+SO.US,D,20000727,000000,7.69392,7.77488,7.67614,7.7154,2054644.3127408,0
+SO.US,D,20000728,000000,7.65766,7.87109,7.65766,7.753,3256042.7933887,0
+SO.US,D,20000731,000000,7.79306,7.87109,7.61636,7.63435,3320957.9457019,0
+SO.US,D,20000801,000000,7.63435,7.85214,7.63435,7.83339,2898574.2185529,0
+SO.US,D,20000802,000000,7.83339,8.18249,7.81248,8.16548,4135897.7672468,0
+SO.US,D,20000803,000000,8.27219,8.4481,8.27219,8.37103,6508691.1488714,0
+SO.US,D,20000804,000000,8.3894,8.3894,8.21252,8.3894,5396450.424811,0
+SO.US,D,20000807,000000,8.3894,8.7072,8.34751,8.69079,3931825.0658034,0
+SO.US,D,20000808,000000,8.64199,8.84463,8.56774,8.82616,4050818.6865789,0
+SO.US,D,20000809,000000,8.74366,8.82616,8.56774,8.62032,4583540.6808618,0
+SO.US,D,20000810,000000,8.62576,8.64199,8.54996,8.58883,1399366.5442933,0
+SO.US,D,20000811,000000,8.56774,8.76922,8.56774,8.60769,3033321.7765145,0
+SO.US,D,20000814,000000,8.62576,8.74366,8.50525,8.7072,1981418.4981159,0
+SO.US,D,20000815,000000,8.60769,8.80411,8.58319,8.72538,2297534.402616,0
+SO.US,D,20000816,000000,8.66726,8.80411,8.58319,8.64822,2132781.2071245,0
+SO.US,D,20000817,000000,8.7072,8.7072,8.56774,8.64199,1655306.5450387,0
+SO.US,D,20000818,000000,8.62576,8.68437,8.58319,8.66726,1544287.1266791,0
+SO.US,D,20000821,000000,8.68437,8.68437,8.58319,8.68437,1571746.1640827,0
+SO.US,D,20000822,000000,8.68437,8.7072,8.60769,8.64199,991387.82796029,0
+SO.US,D,20000823,000000,8.60769,8.88583,8.56774,8.84463,3334182.7745605,0
+SO.US,D,20000824,000000,8.84463,8.88583,8.82616,8.86047,3588936.4197722,0
+SO.US,D,20000825,000000,8.74366,9.04504,8.74366,8.98351,3470619.834505,0
+SO.US,D,20000828,000000,8.88583,9.17924,8.88583,9.13882,3065528.2939113,0
+SO.US,D,20000829,000000,9.04504,9.16196,9.02307,9.02307,1823789.6094023,0
+SO.US,D,20000830,000000,9.04504,9.41658,9.04504,9.29801,4896603.7519983,0
+SO.US,D,20000831,000000,9.28149,9.51669,9.28149,9.4817,4797109.371221,0
+SO.US,D,20000901,000000,9.45838,9.53321,9.437,9.4817,2700603.0681195,0
+SO.US,D,20000905,000000,9.47683,9.6926,9.47683,9.6926,2720600.3099202,0
+SO.US,D,20000906,000000,9.71592,9.92969,9.6926,9.87048,3237730.9378534,0
+SO.US,D,20000907,000000,9.8539,10.1125,9.81212,10.0531,4786597.8290426,0
+SO.US,D,20000908,000000,10.0143,10.4847,9.99193,10.4206,7117021.9581399,0
+SO.US,D,20000911,000000,10.3661,10.6441,10.3495,10.474,5359838.0319631,0
+SO.US,D,20000912,000000,10.4467,10.5819,10.333,10.5664,7493469.1347258,0
+SO.US,D,20000913,000000,10.6441,11.0795,10.6441,10.7849,8605880.6610574,0
+SO.US,D,20000914,000000,10.7432,10.7432,10.3875,10.4099,4935077.4780294,0
+SO.US,D,20000915,000000,10.3661,10.6255,10.3495,10.4156,6223256.8884801,0
+SO.US,D,20000918,000000,10.4467,10.5664,10.333,10.4847,3263330.6999322,0
+SO.US,D,20000919,000000,10.4467,10.4847,9.92969,9.99193,4584732.1810421,0
+SO.US,D,20000920,000000,9.92969,9.96957,9.59249,9.6926,3989118.9384656,0
+SO.US,D,20000921,000000,9.6926,9.89382,9.40007,9.47683,3695544.8180339,0
+SO.US,D,20000922,000000,9.6926,9.88313,9.51669,9.51669,3396553.3846061,0
+SO.US,D,20000925,000000,9.83448,9.89382,9.53321,9.8539,3859448.1178874,0
+SO.US,D,20000926,000000,9.96957,10.2485,9.95502,10.2058,7322277.9283288,0
+SO.US,D,20000927,000000,10.2058,10.2874,9.92969,10.1358,5892739.0599518,0
+SO.US,D,20000928,000000,10.13,10.2679,10.0881,10.1485,3434008.4705865,0
+SO.US,D,20000929,000000,10.1485,10.333,10.1485,10.2719,3057896.7249667,0
+SO.US,D,20001002,000000,10.2301,10.2301,9.96957,10.1485,3128750.8574537,0
+SO.US,D,20001003,000000,10.0717,10.2679,9.75189,9.77521,3777416.7259365,0
+SO.US,D,20001004,000000,9.79367,9.9103,9.23873,9.32037,5833415.1096939,0
+SO.US,D,20001005,000000,9.3573,9.55848,9.13882,9.17924,2916875.7847947,0
+SO.US,D,20001006,000000,9.19946,9.49822,9.19946,9.23873,1759377.6035381,0
+SO.US,D,20001009,000000,9.25623,9.49822,9.25623,9.49822,3797241.1076075,0
+SO.US,D,20001010,000000,9.53321,9.79367,9.41658,9.47683,2200069.0705051,0
+SO.US,D,20001011,000000,9.55848,9.67608,9.3573,9.55848,3974709.8119322,0
+SO.US,D,20001012,000000,9.55848,9.57598,9.23873,9.45838,3006704.4033145,0
+SO.US,D,20001013,000000,9.49822,9.67608,9.40007,9.53321,3241632.6379259,0
+SO.US,D,20001016,000000,9.41658,9.73731,9.40007,9.45838,3452999.4194889,0
+SO.US,D,20001017,000000,9.45838,9.53321,9.40007,9.47683,2454147.7380672,0
+SO.US,D,20001018,000000,9.53321,9.61582,9.3573,9.45838,4289632.1583933,0
+SO.US,D,20001019,000000,9.437,9.47683,9.28149,9.33981,3100950.215508,0
+SO.US,D,20001020,000000,9.29801,9.41658,9.22348,9.3573,2105830.460817,0
+SO.US,D,20001023,000000,9.437,9.61582,9.29801,9.47683,2023121.0044283,0
+SO.US,D,20001024,000000,9.437,9.57598,9.33981,9.33981,2378042.9791377,0
+SO.US,D,20001025,000000,9.41658,9.437,9.02307,9.04504,3447913.4217415,0
+SO.US,D,20001026,000000,9.04504,9.07847,8.82616,8.96369,2273802.1472965,0
+SO.US,D,20001027,000000,8.94454,9.17924,8.7072,9.13882,3062645.2338893,0
+SO.US,D,20001030,000000,9.16196,9.437,9.16196,9.41658,1731073.8151433,0
+SO.US,D,20001031,000000,9.41658,9.41658,9.16196,9.29801,2135494.4938046,0
+SO.US,D,20001101,000000,9.37965,9.59249,9.29801,9.51669,3407912.7645639,0
+SO.US,D,20001102,000000,9.6061,9.6061,9.30191,9.30191,3340286.383429,0
+SO.US,D,20001103,000000,9.30191,9.4438,9.16196,9.34563,2513471.6883252,0
+SO.US,D,20001106,000000,9.34563,9.4817,9.22348,9.24262,1438184.9616546,0
+SO.US,D,20001107,000000,9.22348,9.24262,9.06039,9.18498,1130712.063644,0
+SO.US,D,20001108,000000,9.18498,9.24262,9.08604,9.16196,1854971.3131722,0
+SO.US,D,20001109,000000,9.2052,9.26303,9.14465,9.18498,1652936.9207594,0
+SO.US,D,20001110,000000,9.18498,9.38549,9.18498,9.24262,1825148.8250656,0
+SO.US,D,20001113,000000,9.30191,9.5818,9.30191,9.34563,2044814.9507174,0
+SO.US,D,20001114,000000,9.32037,9.32037,9.00237,9.02307,2855520.7280116,0
+SO.US,D,20001115,000000,9.10315,9.32037,9.04504,9.24262,1404794.1465829,0
+SO.US,D,20001116,000000,9.24262,9.4817,9.24262,9.46518,2004469.6022096,0
+SO.US,D,20001117,000000,9.4817,9.92296,9.46518,9.92296,4240137.5701586,0
+SO.US,D,20001120,000000,9.84616,9.86557,9.64692,9.68094,2973829.081844,0
+SO.US,D,20001121,000000,9.62263,9.64692,9.46518,9.5818,1480897.876583,0
+SO.US,D,20001122,000000,9.46518,9.66539,9.46518,9.62263,1491742.7918688,0
+SO.US,D,20001124,000000,9.62263,9.70427,9.6061,9.62263,904777.70042862,0
+SO.US,D,20001127,000000,9.6061,9.6061,9.52252,9.56432,1005119.9189854,0
+SO.US,D,20001128,000000,9.62263,9.70427,9.5818,9.66539,2293803.5048147,0
+SO.US,D,20001129,000000,9.66539,9.88313,9.66539,9.8228,2452966.5271802,0
+SO.US,D,20001130,000000,9.90357,10.1669,9.88313,10.1066,3438083.0307888,0
+SO.US,D,20001201,000000,10.1834,10.1834,9.72467,9.92296,2317023.3533209,0
+SO.US,D,20001204,000000,9.96373,10.1669,9.94335,9.98223,2498219.868659,0
+SO.US,D,20001205,000000,9.96373,9.98223,9.68094,9.72467,2757548.1337341,0
+SO.US,D,20001206,000000,9.72467,9.76452,9.30191,9.36314,4142171.1494571,0
+SO.US,D,20001207,000000,9.14465,9.46518,8.90061,9.00237,29997948.340907,0
+SO.US,D,20001208,000000,9.06039,9.2052,9.00237,9.16196,4444044.6139776,0
+SO.US,D,20001211,000000,9.16196,9.28829,9.06039,9.22348,5058984.2364226,0
+SO.US,D,20001212,000000,9.26303,9.34563,9.18498,9.30191,4502523.8132441,0
+SO.US,D,20001213,000000,9.24262,9.76452,9.18498,9.76452,8826739.3158188,0
+SO.US,D,20001214,000000,9.76452,9.76452,9.56432,9.6061,4354549.3685654,0
+SO.US,D,20001215,000000,9.4817,9.74702,9.4817,9.72467,6922945.3052735,0
+SO.US,D,20001218,000000,9.76452,9.98223,9.72467,9.98223,4371670.7528495,0
+SO.US,D,20001219,000000,9.98223,10.0844,9.8228,9.96373,3287571.2463477,0
+SO.US,D,20001220,000000,10.024,10.5011,9.86557,10.5011,5047963.374219,0
+SO.US,D,20001221,000000,10.442,10.5255,10.2427,10.4244,3718767.7533281,0
+SO.US,D,20001222,000000,10.2835,10.543,10.2427,10.543,2268887.9807496,0
+SO.US,D,20001226,000000,10.543,10.8259,10.442,10.7849,1840909.9647572,0
+SO.US,D,20001227,000000,10.7849,10.8423,10.6849,10.7665,1586150.1459694,0
+SO.US,D,20001228,000000,10.7849,10.7849,10.5819,10.6849,1540393.6580414,0
+SO.US,D,20001229,000000,10.7024,10.7257,10.5819,10.6441,1330038.3140235,0
+SO.US,D,20010102,000000,10.4847,10.4847,10.2835,10.3243,2327532.8376406,0
+SO.US,D,20010103,000000,10.3816,10.5664,9.8228,10.0075,5107122.6957819,0
+SO.US,D,20010104,000000,9.88313,9.88313,9.00237,9.28829,10638661.254168,0
+SO.US,D,20010105,000000,9.30191,9.52252,9.1222,9.1222,7677375.849956,0
+SO.US,D,20010108,000000,9.1222,9.38549,9.1222,9.36314,2538385.1545316,0
+SO.US,D,20010109,000000,9.32037,9.38549,9.18498,9.38549,2802121.3529165,0
+SO.US,D,20010110,000000,9.38549,9.50309,9.14465,9.24262,3402994.4822995,0
+SO.US,D,20010111,000000,9.28829,9.28829,8.56317,8.74366,4646252.8954497,0
+SO.US,D,20010112,000000,8.80411,8.98351,8.58319,8.98351,3731138.5708311,0
+SO.US,D,20010116,000000,8.80411,8.90061,8.46492,8.90061,5002711.0616696,0
+SO.US,D,20010117,000000,8.86047,8.96369,8.68437,8.80411,3083151.7957153,0
+SO.US,D,20010118,000000,8.86047,8.96369,8.64199,8.84463,5273226.8755021,0
+SO.US,D,20010119,000000,8.60127,9.16196,8.58319,9.02307,4942201.7848073,0
+SO.US,D,20010122,000000,9.02307,9.24262,8.98351,9.18498,2405673.8477417,0
+SO.US,D,20010123,000000,9.18498,9.46518,9.1222,9.22348,2973152.0463358,0
+SO.US,D,20010124,000000,9.22348,9.46518,9.22348,9.36314,2058877.3280619,0
+SO.US,D,20010125,000000,9.38549,9.56432,9.36314,9.46518,2544324.1347051,0
+SO.US,D,20010126,000000,9.4817,9.54584,9.08604,9.30191,2743309.8094717,0
+SO.US,D,20010129,000000,9.37965,9.58764,9.36993,9.41658,1599376.0037572,0
+SO.US,D,20010130,000000,9.36314,9.4924,9.29801,9.43116,2748396.8361485,0
+SO.US,D,20010131,000000,9.43116,9.43116,9.28829,9.33981,4165732.6025055,0
+SO.US,D,20010201,000000,9.33981,9.33981,9.11559,9.22348,4207769.5108549,0
+SO.US,D,20010202,000000,9.20909,9.34563,9.18498,9.30191,2752461.1070574,0
+SO.US,D,20010205,000000,9.30191,9.47683,9.30191,9.40978,1935654.8076825,0
+SO.US,D,20010206,000000,9.40978,9.48947,9.32037,9.47683,2144134.4135062,0
+SO.US,D,20010207,000000,9.47683,9.62748,9.42339,9.54099,2592965.7405137,0
+SO.US,D,20010208,000000,9.6061,9.73731,9.5818,9.73731,2588218.2605204,0
+SO.US,D,20010209,000000,9.75189,9.87529,9.71592,9.77521,2057867.9483754,0
+SO.US,D,20010212,000000,9.818,9.95888,9.6722,9.89382,4233529.7859114,0
+SO.US,D,20010213,000000,9.89382,9.95502,9.70427,9.85979,3590289.4618595,0
+SO.US,D,20010214,000000,9.87529,9.92296,9.68677,9.78686,2466866.3336883,0
+SO.US,D,20010215,000000,9.78104,9.78686,9.52252,9.58764,4205734.2886124,0
+SO.US,D,20010216,000000,9.79367,9.84616,9.72953,9.8228,2883315.1963812,0
+SO.US,D,20010220,000000,9.8228,10.0143,9.79367,9.99193,2925523.935931,0
+SO.US,D,20010221,000000,10.0415,10.0844,9.8899,9.89382,2948233.4354826,0
+SO.US,D,20010222,000000,9.92296,10.1717,9.74702,9.90357,2496186.7042751,0
+SO.US,D,20010223,000000,9.90357,10.0347,9.52252,9.77035,2825347.3749986,0
+SO.US,D,20010226,000000,9.77035,9.91703,9.77035,9.85979,2101936.9921793,0
+SO.US,D,20010227,000000,9.84616,9.98807,9.818,9.98223,2410929.6188309,0
+SO.US,D,20010228,000000,9.97442,10.0648,9.79367,10.024,3367060.1538894,0
+SO.US,D,20010301,000000,10.0415,10.1532,9.93563,10.0347,3372144.0937782,0
+SO.US,D,20010302,000000,10.1358,10.1766,9.97442,10.1358,4067761.0371573,0
+SO.US,D,20010305,000000,10.1717,10.2301,10.0844,10.1717,1644797.0607191,0
+SO.US,D,20010306,000000,10.1766,10.1834,10.0784,10.1183,1881252.2264769,0
+SO.US,D,20010307,000000,10.1231,10.1766,9.98807,10.024,3113325.1487283,0
+SO.US,D,20010308,000000,10.1066,10.1591,10.0191,10.0881,2423638.954088,0
+SO.US,D,20010309,000000,10.0717,10.0881,9.97442,10.024,2498897.9330966,0
+SO.US,D,20010312,000000,9.9103,10.0881,9.89862,9.97442,2502627.8019686,0
+SO.US,D,20010313,000000,9.97442,9.97442,9.79367,9.80534,2641614.5488276,0
+SO.US,D,20010314,000000,9.74702,9.79367,9.5818,9.61,2966202.6575463,0
+SO.US,D,20010315,000000,10.1766,10.3243,10.058,10.2766,8749446.1434971,0
+SO.US,D,20010316,000000,10.2766,10.4536,10.2543,10.2874,6062234.5907899,0
+SO.US,D,20010319,000000,10.3107,10.5498,10.3107,10.4467,4606761.5582973,0
+SO.US,D,20010320,000000,10.4467,10.6849,10.4156,10.5323,4685073.3706696,0
+SO.US,D,20010321,000000,10.4896,10.6665,10.4896,10.5712,7773821.513087,0
+SO.US,D,20010322,000000,10.5712,10.6441,10.1425,10.3661,4486754.4421179,0
+SO.US,D,20010323,000000,10.2835,10.4788,10.1485,10.2766,3985050.5518395,0
+SO.US,D,20010326,000000,10.3495,10.8492,10.3107,10.7665,4124374.7875233,0
+SO.US,D,20010327,000000,10.7199,11.0037,10.7199,10.9133,3747415.2041239,0
+SO.US,D,20010328,000000,11.0095,11.1495,10.9794,11.0969,4306417.0827821,0
+SO.US,D,20010329,000000,11.0969,11.2049,10.9337,11.1883,4397773.6613777,0
+SO.US,D,20010330,000000,11.27,11.474,11.2437,11.3633,5110172.4423576,0
+SO.US,D,20010402,000000,11.4138,11.5683,11.2972,11.4284,4470828.6737315,0
+SO.US,D,20010403,000000,11.6704,11.8249,11.5081,11.754,12316002.321107,0
+SO.US,D,20010404,000000,11.754,11.8249,11.5401,11.6451,13230269.836875,0
+SO.US,D,20010405,000000,11.6189,11.754,11.4934,11.7286,4509641.946446,0
+SO.US,D,20010406,000000,11.6966,11.7286,11.1086,11.4138,8675373.5200222,0
+SO.US,D,20010409,000000,11.4138,11.8813,11.4138,11.6918,4564052.7590863,0
+SO.US,D,20010410,000000,11.6966,11.8813,11.6451,11.8463,4794905.4045661,0
+SO.US,D,20010411,000000,12.0952,12.0952,11.6966,11.9065,5518829.2231282,0
+SO.US,D,20010412,000000,11.6966,11.853,11.6053,11.786,3605209.966277,0
+SO.US,D,20010416,000000,11.8366,12.0952,11.754,12.0193,2574493.3720007,0
+SO.US,D,20010417,000000,12.0193,12.2292,11.9814,12.2263,3775038.8702225,0
+SO.US,D,20010418,000000,12.2292,12.3595,11.9581,12.1233,5980538.6298053,0
+SO.US,D,20010419,000000,12.0193,12.1486,11.8113,11.8647,4378962.7751106,0
+SO.US,D,20010420,000000,11.994,12.1233,11.6966,11.8881,3642493.221057,0
+SO.US,D,20010423,000000,12.0406,12.1203,11.9134,12.0572,2911456.4139398,0
+SO.US,D,20010424,000000,12.2847,12.3244,12.0952,12.3187,3394179.6446095,0
+SO.US,D,20010425,000000,12.5703,12.5703,12.2847,12.3887,3304349.9971604,0
+SO.US,D,20010426,000000,12.4965,12.6306,12.3887,12.4081,3853346.5668774,0
+SO.US,D,20010427,000000,12.4965,12.4965,12.1894,12.2583,3487068.2989982,0
+SO.US,D,20010430,000000,12.307,12.478,12.2583,12.4353,3090950.0512135,0
+SO.US,D,20010501,000000,12.4353,12.5782,12.2292,12.4129,5794261.2613664,0
+SO.US,D,20010502,000000,12.3361,12.3429,12.1233,12.272,8221464.4267021,0
+SO.US,D,20010503,000000,12.272,12.3011,11.9765,12.0679,4349638.2888064,0
+SO.US,D,20010504,000000,12.0679,12.1408,11.9241,12.1203,3046202.9429722,0
+SO.US,D,20010507,000000,12.3011,12.3313,12.0952,12.1894,2351096.3485476,0
+SO.US,D,20010508,000000,12.1894,12.1894,11.9629,12.1136,2199905.4707395,0
+SO.US,D,20010509,000000,12.1233,12.272,12.0475,12.1408,2229398.7014559,0
+SO.US,D,20010510,000000,12.1408,12.3011,12.131,12.2847,2020066.1132061,0
+SO.US,D,20010511,000000,12.2904,12.3429,12.0952,12.1962,1869212.7242227,0
+SO.US,D,20010514,000000,12.235,12.3313,12.164,12.235,2575681.7853931,0
+SO.US,D,20010515,000000,12.2904,12.3011,12.0358,12.1086,2427032.3630645,0
+SO.US,D,20010516,000000,12.164,12.2292,11.8987,12.1408,4313362.3558542,0
+SO.US,D,20010517,000000,12.2089,12.2089,12.0649,12.1894,2674492.9570859,0
+SO.US,D,20010518,000000,12.1894,12.1962,12.0649,12.1408,3211465.4584889,0
+SO.US,D,20010521,000000,12.0892,12.1894,12.0892,12.1525,3946235.2212662,0
+SO.US,D,20010522,000000,12.1962,12.2847,12.1359,12.2526,3236207.0934948,0
+SO.US,D,20010523,000000,12.3827,12.4673,12.3011,12.3827,4132002.2407504,0
+SO.US,D,20010524,000000,12.4673,12.5315,12.3536,12.4538,2475843.7422149,0
+SO.US,D,20010525,000000,12.4081,12.4538,12.2787,12.3595,2672458.7637729,0
+SO.US,D,20010529,000000,12.3011,12.3536,12.2186,12.3011,4177254.5532997,0
+SO.US,D,20010530,000000,12.4081,12.5129,12.3244,12.4538,2761616.5203602,0
+SO.US,D,20010531,000000,12.3536,12.7201,12.3536,12.7006,2109562.3875477,0
+SO.US,D,20010601,000000,12.7006,12.7006,12.4722,12.5315,2484996.0687298,0
+SO.US,D,20010604,000000,12.7346,12.8124,12.5703,12.7773,2518728.4883436,0
+SO.US,D,20010605,000000,12.7851,12.8678,12.7346,12.8201,6010372.4361346,0
+SO.US,D,20010606,000000,12.826,12.8842,12.5451,12.5655,2971289.6842231,0
+SO.US,D,20010607,000000,12.5703,12.6811,12.3011,12.4081,3817925.67421,0
+SO.US,D,20010608,000000,12.4081,12.4848,12.3138,12.4081,1834128.2914508,0
+SO.US,D,20010611,000000,12.4848,12.654,12.4353,12.5189,3139934.2904937,0
+SO.US,D,20010612,000000,12.5189,12.6092,12.4081,12.5451,2365846.050694,0
+SO.US,D,20010613,000000,12.5703,12.6034,12.307,12.3827,2240073.8434,0
+SO.US,D,20010614,000000,12.4081,12.4129,12.1019,12.1233,2527036.0638671,0
+SO.US,D,20010615,000000,12.0319,12.4916,12.0319,12.2526,3916061.8682533,0
+SO.US,D,20010618,000000,12.2583,12.4965,12.2583,12.2847,2289057.0537507,0
+SO.US,D,20010619,000000,12.2847,12.4314,12.2467,12.4081,2585675.7761114,0
+SO.US,D,20010620,000000,12.4916,12.6811,12.4673,12.6248,3074001.5270591,0
+SO.US,D,20010621,000000,12.4916,12.6092,12.164,12.4187,3562999.1688685,0
+SO.US,D,20010622,000000,12.4187,12.5451,12.2467,12.4916,2103802.44108,0
+SO.US,D,20010625,000000,12.5129,12.6423,12.3313,12.4411,1423096.741754,0
+SO.US,D,20010626,000000,12.4478,12.6248,12.3361,12.5966,1892772.1194124,0
+SO.US,D,20010627,000000,12.654,12.8017,12.6034,12.7433,2006849.5157823,0
+SO.US,D,20010628,000000,12.7491,12.8124,12.5703,12.6753,1997016.0380416,0
+SO.US,D,20010629,000000,12.649,12.6753,12.4041,12.5451,3877250.6533972,0
+SO.US,D,20010702,000000,12.5451,12.5782,12.4246,12.5782,2324147.6600988,0
+SO.US,D,20010703,000000,12.6092,12.6151,12.5072,12.5917,1879893.0108135,0
+SO.US,D,20010705,000000,12.5451,12.6248,12.4673,12.5703,2817721.9796302,0
+SO.US,D,20010706,000000,12.5315,12.6092,12.4722,12.5013,2804672.0687602,0
+SO.US,D,20010709,000000,12.5966,12.6753,12.5072,12.6151,1776498.9878224,0
+SO.US,D,20010710,000000,12.5966,12.7288,12.4722,12.7201,1672259.1849106,0
+SO.US,D,20010711,000000,12.7773,12.8124,12.5558,12.6248,1988710.5203767,0
+SO.US,D,20010712,000000,12.5013,12.5917,12.4965,12.5451,2010913.7866912,0
+SO.US,D,20010713,000000,12.6189,12.6189,12.4916,12.5966,1812434.3451617,0
+SO.US,D,20010716,000000,12.6189,12.8581,12.5917,12.7433,2499234.3929921,0
+SO.US,D,20010717,000000,12.7433,12.8707,12.6423,12.7288,1389542.3269167,0
+SO.US,D,20010718,000000,12.6811,12.8638,12.6092,12.7201,1554292.4356203,0
+SO.US,D,20010719,000000,12.792,12.8377,12.5782,12.6248,2355838.6838941,0
+SO.US,D,20010720,000000,12.7618,12.7773,12.3827,12.4353,2895181.8385057,0
+SO.US,D,20010723,000000,12.4673,12.5451,12.0892,12.3187,2684154.6036262,0
+SO.US,D,20010724,000000,12.3187,12.3244,12.0892,12.1894,3360967.8632435,0
+SO.US,D,20010725,000000,12.0124,12.2787,11.8987,12.1136,6358856.3999386,0
+SO.US,D,20010726,000000,12.1408,12.4081,12.0572,12.3964,4160649.6915462,0
+SO.US,D,20010727,000000,12.3964,12.4314,12.164,12.4041,2766873.3203788,0
+SO.US,D,20010730,000000,12.4041,12.6811,12.1203,12.6753,3478082.659037,0
+SO.US,D,20010731,000000,12.6753,12.7987,12.5782,12.6811,2416863.4543577,0
+SO.US,D,20010801,000000,12.654,12.8074,12.5966,12.7375,8443504.2923505,0
+SO.US,D,20010802,000000,12.9737,13.0203,12.826,12.9154,16993108.691867,0
+SO.US,D,20010803,000000,12.9445,13.2555,12.7987,13.2468,3991829.1383578,0
+SO.US,D,20010806,000000,13.1039,13.1069,12.6947,12.8074,2192106.1863119,0
+SO.US,D,20010807,000000,12.792,12.9668,12.7773,12.9086,1858536.5533493,0
+SO.US,D,20010808,000000,12.9086,12.9222,12.6034,12.686,2302786.0579878,0
+SO.US,D,20010809,000000,12.5917,12.8502,12.5917,12.8338,2522122.9262496,0
+SO.US,D,20010810,000000,12.5917,12.755,12.5917,12.6753,3235193.5980911,0
+SO.US,D,20010813,000000,12.8017,12.8017,12.5451,12.5703,1942438.5388476,0
+SO.US,D,20010814,000000,12.6355,12.6947,12.5315,12.6355,1738191.948345,0
+SO.US,D,20010815,000000,12.686,12.7132,12.478,12.5655,1842772.3268698,0
+SO.US,D,20010816,000000,12.5072,12.686,12.5072,12.6753,1356316.1405401,0
+SO.US,D,20010817,000000,12.5315,12.686,12.478,12.5189,1408184.4687715,0
+SO.US,D,20010820,000000,12.649,12.689,12.5558,12.5917,1194275.2027994,0
+SO.US,D,20010821,000000,12.7201,12.7201,12.5315,12.5703,1624291.5278222,0
+SO.US,D,20010822,000000,12.5849,12.8074,12.4916,12.7491,2508726.2661906,0
+SO.US,D,20010823,000000,12.755,12.8338,12.6189,12.6811,966469.21710717,0
+SO.US,D,20010824,000000,12.7987,12.7987,12.6617,12.6811,1462255.7347282,0
+SO.US,D,20010827,000000,12.7288,12.9154,12.7288,12.7851,2186858.6466574,0
+SO.US,D,20010828,000000,12.8017,12.9154,12.6947,12.7987,1965828.1606955,0
+SO.US,D,20010829,000000,12.8338,12.8902,12.7288,12.755,1451067.1570416,0
+SO.US,D,20010830,000000,12.755,12.9086,12.5606,12.5917,1838536.2247605,0
+SO.US,D,20010831,000000,12.7201,12.8454,12.5917,12.686,2334478.1107125,0
+SO.US,D,20010904,000000,12.7288,12.9086,12.7201,12.792,1427672.3905469,0
+SO.US,D,20010905,000000,12.8338,12.9086,12.7346,12.7987,2016675.7910176,0
+SO.US,D,20010906,000000,12.8638,12.9932,12.8377,12.9154,2962130.1552027,0
+SO.US,D,20010907,000000,12.9932,13.1341,12.8678,13.0621,2840096.0482156,0
+SO.US,D,20010910,000000,13.0621,13.1341,12.8902,12.9862,2461952.1671414,0
+SO.US,D,20010917,000000,13.1914,13.3556,12.9862,13.1069,7000746.7686911,0
+SO.US,D,20010918,000000,13.0262,13.411,13.0262,13.2682,5313401.4217389,0
+SO.US,D,20010919,000000,13.411,13.6579,13.3625,13.5413,6571748.0547895,0
+SO.US,D,20010920,000000,13.548,14.1477,13.4907,14.0408,6199019.4288528,0
+SO.US,D,20010921,000000,13.8464,14.2304,13.8464,13.9825,6682423.810748,0
+SO.US,D,20010924,000000,14.0631,14.1477,13.5723,13.7094,3820973.3629269,0
+SO.US,D,20010925,000000,13.7094,13.7872,13.3556,13.411,4763549.8117369,0
+SO.US,D,20010926,000000,13.2633,13.4003,13.1341,13.2867,4093696.2302023,0
+SO.US,D,20010927,000000,13.2867,13.2867,12.9445,13.0262,4425230.6409225,0
+SO.US,D,20010928,000000,13.1341,13.3528,13.0029,13.1292,4042676.7686799,0
+SO.US,D,20011001,000000,13.1292,13.6122,13.0262,13.5723,3484691.4722135,0
+SO.US,D,20011002,000000,13.5723,13.7045,13.5024,13.7045,2938234.3001175,0
+SO.US,D,20011003,000000,13.7939,14.0631,13.7628,13.9825,4079459.9637987,0
+SO.US,D,20011004,000000,13.9825,14.1177,13.7978,13.9952,3258409.3308798,0
+SO.US,D,20011005,000000,14.0903,14.2177,13.929,14.1584,2095152.2320849,0
+SO.US,D,20011008,000000,14.0836,14.1584,13.966,14.0719,1343776.5786247,0
+SO.US,D,20011009,000000,13.9825,14.0903,13.6579,13.724,1698192.3200968,0
+SO.US,D,20011010,000000,13.7765,13.7765,13.4839,13.6696,3129595.608445,0
+SO.US,D,20011011,000000,13.5987,13.6307,13.274,13.3556,4161671.4183847,0
+SO.US,D,20011012,000000,13.2468,13.5373,13.1914,13.4383,2178035.5775325,0
+SO.US,D,20011015,000000,13.2983,13.6832,13.2867,13.6696,3097391.148907,0
+SO.US,D,20011016,000000,13.6753,13.9708,13.588,13.929,3263162.9844492,0
+SO.US,D,20011017,000000,13.966,14.0136,13.7007,13.8825,1909384.1836713,0
+SO.US,D,20011018,000000,13.8825,13.9252,13.4907,13.5519,1404451.5131114,0
+SO.US,D,20011019,000000,13.5559,13.8406,13.4217,13.7688,1342080.9030658,0
+SO.US,D,20011022,000000,13.7414,13.7414,13.3663,13.588,2859084.9392592,0
+SO.US,D,20011023,000000,13.6696,13.688,13.4159,13.4907,2013121.8690634,0
+SO.US,D,20011024,000000,13.5987,13.6239,13.1973,13.2468,3140615.4417194,0
+SO.US,D,20011025,000000,13.2341,13.2867,13.1204,13.2867,4474895.0024989,0
+SO.US,D,20011026,000000,13.2983,13.3556,13.1516,13.2391,3167731.8456514,0
+SO.US,D,20011029,000000,13.2867,13.3731,13.2177,13.31,2070921.9749629,0
+SO.US,D,20011030,000000,13.274,13.3294,13.1341,13.1633,2373637.1036867,0
+SO.US,D,20011031,000000,13.2983,13.2983,13.0398,13.0806,9431497.682405,0
+SO.US,D,20011101,000000,13.1973,13.3459,13.0806,13.3226,11598351.884757,0
+SO.US,D,20011102,000000,13.2098,13.2682,12.9329,13.0456,2445675.5338486,0
+SO.US,D,20011105,000000,13.0456,13.4596,13.0456,13.4324,3556897.6178585,0
+SO.US,D,20011106,000000,13.5666,13.5666,13.3556,13.4762,2733651.2497195,0
+SO.US,D,20011107,000000,13.4655,13.5024,13.2905,13.3226,1822267.8229025,0
+SO.US,D,20011108,000000,13.3226,13.4762,13.2682,13.3878,3699447.5470358,0
+SO.US,D,20011109,000000,13.4324,13.4762,13.274,13.4217,2329229.5421289,0
+SO.US,D,20011112,000000,13.4762,13.4762,13.31,13.3391,1632765.7898996,0
+SO.US,D,20011113,000000,13.3294,13.3799,13.2098,13.3226,2047191.777502,0
+SO.US,D,20011114,000000,13.3324,13.3324,13.0621,13.1292,2010229.5486774,0
+SO.US,D,20011115,000000,13.2555,13.31,12.9329,13.0086,2065323.5704021,0
+SO.US,D,20011116,000000,13.0553,13.1516,13.0155,13.1039,2074986.2458718,0
+SO.US,D,20011119,000000,13.173,13.1787,12.826,12.8775,2325504.8179035,0
+SO.US,D,20011120,000000,12.9932,13.1787,12.9086,13.1146,2400925.3388192,0
+SO.US,D,20011121,000000,13.0553,13.0903,12.8017,12.9154,1262076.5019226,0
+SO.US,D,20011123,000000,13.0398,13.0747,12.8454,13.0456,703582.91436044,0
+SO.US,D,20011126,000000,13.0456,13.0747,12.9329,13.0456,1931760.3101154,0
+SO.US,D,20011127,000000,12.8502,13.0621,12.8502,12.9377,2849588.9503433,0
+SO.US,D,20011128,000000,13.0155,13.0398,12.654,12.7667,3771312.0881384,0
+SO.US,D,20011129,000000,12.686,12.7346,12.6034,12.6306,4944401.6357448,0
+SO.US,D,20011130,000000,12.7667,12.7667,12.5451,12.6306,6685983.9062783,0
+SO.US,D,20011203,000000,12.7132,12.7288,12.6092,12.6617,2269568.1030459,0
+SO.US,D,20011204,000000,12.649,12.7491,12.6092,12.7433,3633171.1212004,0
+SO.US,D,20011205,000000,12.9086,12.9086,12.7006,12.7346,3299089.0814244,0
+SO.US,D,20011206,000000,12.8124,12.8124,12.4916,12.5558,3113489.7774233,0
+SO.US,D,20011207,000000,12.689,12.7987,12.4916,12.649,3722159.1044459,0
+SO.US,D,20011210,000000,12.649,12.6753,12.5189,12.6034,2823483.9839567,0
+SO.US,D,20011211,000000,12.5072,12.6306,12.3789,12.4081,2950777.9777503,0
+SO.US,D,20011212,000000,12.6189,12.7375,12.4314,12.7288,7514828.678978,0
+SO.US,D,20011213,000000,12.7667,12.9862,12.6685,12.9668,4794055.508928,0
+SO.US,D,20011214,000000,12.9668,12.9805,12.826,12.9154,3286721.3507094,0
+SO.US,D,20011217,000000,12.9329,12.9862,12.7987,12.9329,2799417.3266004,0
+SO.US,D,20011218,000000,13.0456,13.2682,12.9737,13.1973,3362827.1385682,0
+SO.US,D,20011219,000000,13.2682,13.7581,13.1069,13.688,5790023.1013985,0
+SO.US,D,20011220,000000,13.688,13.7045,13.4052,13.5666,4517776.6618397,0
+SO.US,D,20011221,000000,13.5723,13.724,13.5102,13.6122,3992329.1980189,0
+SO.US,D,20011224,000000,13.6832,13.8755,13.6832,13.8541,1291398.9303681,0
+SO.US,D,20011226,000000,13.8541,14.1584,13.7765,14.0719,2608052.9314848,0
+SO.US,D,20011227,000000,14.2147,14.2304,14.0077,14.101,2720429.5076491,0
+SO.US,D,20011228,000000,14.0175,14.1758,13.8182,14.101,3375706.2471672,0
+SO.US,D,20011231,000000,14.101,14.2604,14.0077,14.0719,2071760.5523783,0
+SO.US,D,20020102,000000,14.0301,14.1895,13.7414,14.1535,2817382.4329467,0
+SO.US,D,20020103,000000,14.0175,14.0631,13.8541,13.9523,2254314.225521,0
+SO.US,D,20020104,000000,13.929,13.9349,13.7308,13.7688,1951249.2608203,0
+SO.US,D,20020107,000000,13.7007,13.8464,13.6696,13.7581,2606187.4825841,0
+SO.US,D,20020108,000000,13.7007,13.8348,13.6579,13.7045,1545815.086755,0
+SO.US,D,20020109,000000,13.6326,13.7978,13.6064,13.6122,1624291.5278222,0
+SO.US,D,20020110,000000,13.6326,13.7464,13.6064,13.7007,1892433.6016582,0
+SO.US,D,20020111,000000,13.7308,13.8464,13.6832,13.7357,2672969.1127275,0
+SO.US,D,20020114,000000,13.7094,13.9825,13.618,13.9349,2905859.0383084,0
+SO.US,D,20020115,000000,13.9349,14.0573,13.8931,14.0175,2171770.4267569,0
+SO.US,D,20020116,000000,14.0175,14.0836,13.8755,13.8755,2318723.1445972,0
+SO.US,D,20020117,000000,13.9067,13.9582,13.7939,13.9252,2739413.2540459,0
+SO.US,D,20020118,000000,13.9193,14.0777,13.9067,14.0349,4228274.0148222,0
+SO.US,D,20020122,000000,13.9864,13.9952,13.8182,13.8755,2636696.2665633,0
+SO.US,D,20020123,000000,13.7414,13.8698,13.724,13.7511,2086172.7656998,0
+SO.US,D,20020124,000000,13.8541,14.0136,13.7939,13.929,2426859.5029348,0
+SO.US,D,20020125,000000,13.8755,13.8931,13.7581,13.8124,2645343.3887703,0
+SO.US,D,20020128,000000,13.7628,13.8299,13.7414,13.7872,1682935.3557839,0
+SO.US,D,20020129,000000,13.929,13.9582,13.6307,13.6307,2657207.973036,0
+SO.US,D,20020130,000000,13.6064,13.7464,13.4324,13.5947,5327290.9389535,0
+SO.US,D,20020131,000000,13.7357,13.9193,13.6463,13.8698,2996540.6392543,0
+SO.US,D,20020201,000000,13.8182,13.9252,13.7872,13.8698,1835146.9315014,0
+SO.US,D,20020204,000000,13.9193,13.9582,13.7813,13.8571,2282280.5250911,0
+SO.US,D,20020205,000000,13.9582,13.9864,13.6618,13.8182,2141429.3582608,0
+SO.US,D,20020206,000000,13.7045,13.8931,13.6511,13.7872,2389577.2770841,0
+SO.US,D,20020207,000000,13.863,14.0719,13.8299,13.9864,2234989.9035113,0
+SO.US,D,20020208,000000,13.9864,14.0719,13.863,14.0631,2133971.6783755,0
+SO.US,D,20020211,000000,14.0408,14.101,13.8755,14.0631,1537337.7378898,0
+SO.US,D,20020212,000000,14.0719,14.209,13.9582,14.0175,2671107.7795441,0
+SO.US,D,20020213,000000,14.0719,14.2352,14.0175,14.209,1926164.9923427,0
+SO.US,D,20020214,000000,14.2352,14.2828,14.1293,14.2352,1992103.9293533,0
+SO.US,D,20020215,000000,14.2711,14.3586,14.0719,14.0836,3106034.1553967,0
+SO.US,D,20020219,000000,14.1127,14.1837,13.9349,13.966,2264822.6809114,0
+SO.US,D,20020220,000000,14.0349,14.1127,13.8241,14.0953,2072778.1634995,0
+SO.US,D,20020221,000000,14.1177,14.1701,13.9349,13.9349,1224792.2182133,0
+SO.US,D,20020222,000000,13.9349,14.1837,13.8825,14.1418,2203802.0261652,0
+SO.US,D,20020225,000000,14.1234,14.3518,14.0719,14.2945,2891455.0564216,0
+SO.US,D,20020226,000000,14.2945,14.3256,14.1371,14.2352,2615680.3847119,0
+SO.US,D,20020227,000000,14.2352,14.4227,14.2022,14.3664,2560250.932021,0
+SO.US,D,20020228,000000,14.3664,14.4315,14.2779,14.2945,1807005.7139427,0
+SO.US,D,20020301,000000,14.4014,14.4656,14.3072,14.4383,2481100.5422334,0
+SO.US,D,20020304,000000,14.4043,14.6259,14.3858,14.5277,4668796.7373769,0
+SO.US,D,20020305,000000,14.5753,14.6852,14.5374,14.6667,2980100.4061958,0
+SO.US,D,20020306,000000,14.6755,14.7746,14.4889,14.725,3274686.993102,0
+SO.US,D,20020307,000000,15.0097,15.0097,14.3945,14.7319,5566626.0779454,0
+SO.US,D,20020308,000000,14.7513,14.7678,14.5783,14.6541,2121767.5474262,0
+SO.US,D,20020311,000000,14.7075,14.7075,14.5471,14.6259,2384826.7103028,0
+SO.US,D,20020312,000000,14.587,14.6541,14.4889,14.5753,2173800.5043526,0
+SO.US,D,20020313,000000,14.6006,14.6006,14.4383,14.5014,2246515.9700228,0
+SO.US,D,20020314,000000,14.5424,14.6424,14.5151,14.587,1954308.26776,0
+SO.US,D,20020315,000000,14.6608,14.8503,14.6084,14.8155,3976236.7430787,0
+SO.US,D,20020318,000000,14.6755,14.8047,14.6347,14.7823,2078715.0858144,0
+SO.US,D,20020319,000000,14.796,14.9155,14.7513,14.8737,1574967.7418588,0
+SO.US,D,20020320,000000,14.9155,14.9155,14.6755,14.796,1572765.8330625,0
+SO.US,D,20020321,000000,14.725,15.0856,14.725,15.0564,2401097.1700195,0
+SO.US,D,20020322,000000,15.1187,15.2158,14.9719,15.0739,2914672.8470692,0
+SO.US,D,20020325,000000,15.0273,15.0933,14.8689,14.9282,2843823.859229,0
+SO.US,D,20020326,000000,15.0157,15.0331,14.8843,14.998,3879278.6731343,0
+SO.US,D,20020327,000000,15.0214,15.0214,14.8786,15.004,3609273.2082564,0
+SO.US,D,20020328,000000,15.0157,15.141,14.8368,14.9077,2332790.6665885,0
+SO.US,D,20020401,000000,14.8047,14.9719,14.7746,14.9155,1566668.39777,0
+SO.US,D,20020402,000000,14.9155,15.1089,14.8737,15.0739,2485341.7889893,0
+SO.US,D,20020403,000000,15.0739,15.1254,14.9913,15.0564,2129054.4250405,0
+SO.US,D,20020404,000000,15.1974,15.3334,15.1254,15.1798,3063323.298327,0
+SO.US,D,20020405,000000,15.3558,15.3636,14.9719,15.0214,2698902.2479138,0
+SO.US,D,20020408,000000,15.0214,15.0992,14.8786,15.0992,1420381.3972153,0
+SO.US,D,20020409,000000,15.0808,15.1332,14.9796,15.0331,2247534.6100734,0
+SO.US,D,20020410,000000,14.998,15.2236,14.998,15.0856,3163498.8303301,0
+SO.US,D,20020411,000000,15.1681,15.1798,14.8843,14.8843,2478898.6334372,0
+SO.US,D,20020412,000000,14.8843,15.0506,14.862,15.0506,2419399.7651908,0
+SO.US,D,20020415,000000,15.0214,15.0273,14.7785,14.7823,2493133.8709115,0
+SO.US,D,20020416,000000,14.9282,15.0564,14.8553,15.0214,1850400.8090263,0
+SO.US,D,20020417,000000,15.1187,15.1905,15.038,15.1848,1998204.4514339,0
+SO.US,D,20020418,000000,15.1974,15.6172,15.1449,15.6172,4184374.7443603,0
+SO.US,D,20020419,000000,15.6454,15.9534,15.4053,15.9233,4457097.6116357,0
+SO.US,D,20020422,000000,15.902,16.0409,15.7057,15.8203,3184006.4210855,0
+SO.US,D,20020423,000000,15.8407,16.0652,15.7387,15.9233,2901620.8783404,0
+SO.US,D,20020424,000000,16.0332,16.0332,15.6823,15.7503,2682458.9280672,0
+SO.US,D,20020425,000000,15.5871,15.7893,15.5384,15.6289,2354316.8973942,0
+SO.US,D,20020426,000000,15.7465,15.7465,15.5006,15.5638,1802270.5811016,0
+SO.US,D,20020429,000000,15.5055,15.7465,15.487,15.7232,2802973.3064133,0
+SO.US,D,20020430,000000,15.8943,15.9836,15.7639,15.9534,3487068.2989982,0
+SO.US,D,20020501,000000,15.8699,15.9175,15.6998,15.8466,2691953.8880538,0
+SO.US,D,20020502,000000,15.8943,15.9914,15.693,15.9914,4112170.656574,0
+SO.US,D,20020503,000000,16.006,16.0604,15.8407,16.0467,1872606.1331993,0
+SO.US,D,20020506,000000,16.1012,16.2839,16.0604,16.1673,2528726.5947793,0
+SO.US,D,20020507,000000,16.317,16.317,16.006,16.1012,2551272.4945652,0
+SO.US,D,20020508,000000,16.1061,16.213,15.902,16.1731,2256008.8721506,0
+SO.US,D,20020509,000000,16.1197,16.2479,15.9836,16.0467,2785851.922129,0
+SO.US,D,20020510,000000,16.0652,16.1197,15.8407,15.8873,2398387.9990568,0
+SO.US,D,20020513,000000,15.902,16.1342,15.7387,16.0185,2805175.2152095,0
+SO.US,D,20020514,000000,15.9778,16.0652,15.866,16.0185,2838908.6637527,0
+SO.US,D,20020515,000000,16.0185,16.0185,15.7125,15.7639,3153157.0614935,0
+SO.US,D,20020516,000000,15.8203,15.8213,15.3334,15.3917,3065690.8647476,0
+SO.US,D,20020517,000000,15.4053,15.4938,14.6667,15.0604,7307868.8017954,0
+SO.US,D,20020520,000000,15.1187,15.3683,15.1157,15.2926,3560790.0575669,0
+SO.US,D,20020521,000000,15.3489,15.4578,15.2683,15.3986,2073462.4015132,0
+SO.US,D,20020522,000000,15.4344,15.9691,15.4344,15.902,3012639.2677706,0
+SO.US,D,20020523,000000,15.866,16.0885,15.866,15.9962,3285534.9951759,0
+SO.US,D,20020524,000000,16.0652,16.0837,15.7699,15.8407,2404993.7254453,0
+SO.US,D,20020528,000000,15.9534,15.9631,15.6571,15.7582,2220752.6081783,0
+SO.US,D,20020529,000000,15.7182,15.7182,15.4344,15.5384,1825817.6291393,0
+SO.US,D,20020530,000000,15.4938,15.7465,15.4394,15.5521,1677509.811353,0
+SO.US,D,20020531,000000,15.4938,15.5998,15.381,15.381,1888201.6152663,0
+SO.US,D,20020603,000000,15.381,15.5055,15.1187,15.1798,2463640.6401949,0
+SO.US,D,20020604,000000,15.0506,15.3636,15.0506,15.2081,2128210.7029783,0
+SO.US,D,20020605,000000,15.3558,15.3636,14.9496,15.0856,2093801.2478561,0
+SO.US,D,20020606,000000,15.2333,15.2333,14.6084,14.6667,2685848.2213263,0
+SO.US,D,20020607,000000,14.6667,14.7513,14.4693,14.6084,3917250.2816455,0
+SO.US,D,20020610,000000,14.6803,14.901,14.5783,14.8436,3276721.1864151,0
+SO.US,D,20020611,000000,14.9214,15.2616,14.901,14.9155,2931114.1090571,0
+SO.US,D,20020612,000000,15.0097,15.2305,14.8922,14.9913,1887693.3241703,0
+SO.US,D,20020613,000000,15.0506,15.4053,14.9612,15.2236,3714530.6222896,0
+SO.US,D,20020614,000000,15.2305,15.2616,14.896,15.0331,2004815.3224692,0
+SO.US,D,20020617,000000,15.0331,15.2616,14.998,15.2158,2619242.5381009,0
+SO.US,D,20020618,000000,15.2509,15.5113,15.2382,15.4394,2887043.0073946,0
+SO.US,D,20020619,000000,15.381,15.6357,15.2616,15.3636,2325330.9288444,0
+SO.US,D,20020620,000000,15.4938,15.5453,15.3558,15.3636,2200748.1638722,0
+SO.US,D,20020621,000000,14.896,15.5695,14.896,15.5162,4353196.3264779,0
+SO.US,D,20020624,000000,15.5006,15.6357,15.2158,15.2382,2866363.5854388,0
+SO.US,D,20020625,000000,15.2616,15.3441,15.0097,15.1187,3250789.0801581,0
+SO.US,D,20020626,000000,15.0157,15.0933,14.8155,14.967,3562999.1688685,0
+SO.US,D,20020627,000000,15.0933,15.3227,15.0214,15.3227,3030440.7743512,0
+SO.US,D,20020628,000000,15.3392,15.6172,15.2926,15.6045,2697883.6078633,0
+SO.US,D,20020701,000000,15.4734,15.5744,15.3227,15.4053,2190919.8307782,0
+SO.US,D,20020702,000000,15.4053,15.5055,15.2509,15.487,3251628.6865029,0
+SO.US,D,20020703,000000,15.417,15.5384,15.311,15.3227,3286884.9504751,0
+SO.US,D,20020705,000000,15.381,15.4801,15.2081,15.4344,1214277.5892469,0
+SO.US,D,20020708,000000,15.3869,15.4801,15.0992,15.1905,2497712.6064923,0
+SO.US,D,20020709,000000,15.2382,15.3441,14.998,14.998,2483640.9687837,0
+SO.US,D,20020710,000000,14.998,15.0933,14.4315,14.5277,4208444.4885045,0
+SO.US,D,20020711,000000,14.4102,14.9398,14.3858,14.8202,3564018.8378484,0
+SO.US,D,20020712,000000,14.8047,14.8105,14.0525,14.4043,6995487.9108139,0
+SO.US,D,20020715,000000,14.209,14.9214,13.4965,14.9214,6244619.5195203,0
+SO.US,D,20020716,000000,14.7823,14.9437,14.2711,14.3216,4535575.0816323,0
+SO.US,D,20020717,000000,14.4626,14.6803,14.1837,14.4889,3366886.2648303,0
+SO.US,D,20020718,000000,14.4626,14.4763,14.1535,14.2352,3167060.983719,0
+SO.US,D,20020719,000000,14.0953,14.0953,13.3945,13.6064,5790023.1013985,0
+SO.US,D,20020722,000000,13.8124,14.3858,13.5947,13.9396,6420213.5145804,0
+SO.US,D,20020723,000000,13.9825,14.2352,13.5306,13.6511,7747719.6334883,0
+SO.US,D,20020724,000000,13.581,14.9077,13.2294,14.9077,7909754.397653,0
+SO.US,D,20020725,000000,14.9077,15.381,14.6958,15.3334,5773250.5241618,0
+SO.US,D,20020726,000000,15.381,15.5239,14.9845,15.176,4567271.2500745,0
+SO.US,D,20020729,000000,15.3752,15.4646,14.8689,15.1681,4166915.871251,0
+SO.US,D,20020730,000000,15.2616,16.1197,15.2081,16.0954,5620694.2571141,0
+SO.US,D,20020731,000000,16.0954,16.4005,15.833,16.3948,7601950.1843937,0
+SO.US,D,20020801,000000,16.2529,16.4005,15.7639,15.8826,7306175.184095,0
+SO.US,D,20020802,000000,15.8826,16.1342,15.7582,15.935,3410617.8198093,0
+SO.US,D,20020805,000000,16.0225,16.3093,15.9778,16.1479,3350625.0654777,0
+SO.US,D,20020806,000000,16.2479,16.7203,16.2479,16.6377,4743044.2788403,0
+SO.US,D,20020807,000000,16.7126,16.832,16.3423,16.4821,5157461.0060787,0
+SO.US,D,20020808,000000,16.4686,16.6182,16.2256,16.5959,3153664.32366,0
+SO.US,D,20020809,000000,16.1119,16.7019,16.1119,16.3948,4350991.3308937,0
+SO.US,D,20020812,000000,16.2363,16.5366,16.1402,16.2256,7993997.9876934,0
+SO.US,D,20020813,000000,16.2256,16.2654,16.006,16.0118,3957418.6543062,0
+SO.US,D,20020814,000000,16.1402,16.7126,16.0652,16.7126,2754835.8759833,0
+SO.US,D,20020816,000000,16.313,16.3684,16.0011,16.1402,2346691.5020259,0
+SO.US,D,20020819,000000,16.1402,16.213,15.9418,16.178,1947348.5896771,0
+SO.US,D,20020820,000000,16.178,16.2529,15.866,16.1402,2084303.2010816,0
+SO.US,D,20020821,000000,16.2256,16.4724,16.0293,16.4724,2037014.6373606,0
+SO.US,D,20020822,000000,16.4307,16.7844,16.4307,16.7261,2993320.0904076,0
+SO.US,D,20020823,000000,16.7261,16.7261,16.3227,16.3607,1740909.3507425,0
+SO.US,D,20020826,000000,16.4307,16.6503,16.3781,16.5609,2507540.9395863,0
+SO.US,D,20020827,000000,16.6562,16.7076,16.3549,16.4083,2668058.0329685,0
+SO.US,D,20020828,000000,16.4083,16.5366,16.1479,16.4968,1940738.7475712,0
+SO.US,D,20020829,000000,16.4005,16.5959,16.2529,16.3743,2583134.3206316,0
+SO.US,D,20020830,000000,16.3781,16.8564,16.2529,16.696,3554525.9357206,0
+SO.US,D,20020903,000000,16.7709,16.798,16.2529,16.2976,3098402.5864523,0
+SO.US,D,20020904,000000,16.313,16.4617,16.0409,16.2529,2824157.932677,0
+SO.US,D,20020905,000000,16.2586,16.4307,16.0332,16.3743,2636191.0622554,0
+SO.US,D,20020906,000000,16.5142,16.5852,16.2907,16.4686,3133835.8262717,0
+SO.US,D,20020909,000000,16.4686,16.6562,16.1012,16.5142,2491267.3930815,0
+SO.US,D,20020910,000000,16.4821,16.4821,15.9534,16.0604,2873656.6366291,0
+SO.US,D,20020911,000000,16.0604,16.1119,15.7639,15.9117,2006849.5157823,0
+SO.US,D,20020912,000000,15.7699,15.8699,15.4227,15.4734,2461780.3359409,0
+SO.US,D,20020913,000000,15.2731,15.7232,15.2731,15.6502,3336554.4566984,0
+SO.US,D,20020917,000000,15.8699,16.0185,15.4053,15.452,2301429.9291125,0
+SO.US,D,20020918,000000,15.4227,16.4307,15.4227,16.2839,4737278.1587964,0
+SO.US,D,20020919,000000,16.0225,16.2256,15.9233,15.9778,3423840.5908091,0
+SO.US,D,20020920,000000,15.7814,16.317,15.5453,16.3033,7845683.9963311,0
+SO.US,D,20020923,000000,16.2256,16.2907,15.7639,15.9836,3350450.1474891,0
+SO.US,D,20020924,000000,15.9836,16.178,15.6639,16.0332,4214037.7484186,0
+SO.US,D,20020925,000000,16.0293,16.4968,15.8524,16.4375,3836566.7871353,0
+SO.US,D,20020926,000000,16.5425,16.7203,16.4132,16.6679,3398249.060165,0
+SO.US,D,20020927,000000,16.6679,16.7203,16.3743,16.4774,3606902.5550479,0
+SO.US,D,20020930,000000,16.4617,16.6609,16.1993,16.5901,4285225.254013,0
+SO.US,D,20021001,000000,16.5784,16.8564,16.3948,16.8204,4471677.5404403,0
+SO.US,D,20021002,000000,16.8204,16.9322,16.5366,16.6241,3691310.7737834,0
+SO.US,D,20021003,000000,16.7562,16.9098,16.5541,16.7261,3564865.6466985,0
+SO.US,D,20021004,000000,16.5142,16.7447,16.313,16.5308,4158609.324657,0
+SO.US,D,20021007,000000,16.5901,17.1489,16.5492,16.9273,5442894.2375406,0
+SO.US,D,20021008,000000,17.1323,17.1323,16.1731,16.7504,13520450.548332,0
+SO.US,D,20021009,000000,16.6609,16.6609,15.5695,15.5695,7595846.5755251,0
+SO.US,D,20021010,000000,15.4112,16.733,15.3917,16.6562,6840902.5950998,0
+SO.US,D,20021011,000000,16.8048,16.9098,16.2976,16.6377,4608631.1229154,0
+SO.US,D,20021014,000000,15.7639,16.733,15.7639,16.6843,3301806.483822,0
+SO.US,D,20021015,000000,16.8884,16.8884,16.5211,16.7203,3831314.1028342,0
+SO.US,D,20021016,000000,16.7203,16.7203,16.1479,16.2052,3229774.2272362,0
+SO.US,D,20021017,000000,16.3093,16.696,16.1479,16.6843,3633855.3592141,0
+SO.US,D,20021018,000000,16.5425,16.868,16.2529,16.6377,3357572.3964084,0
+SO.US,D,20021021,000000,16.696,17.4114,16.6892,17.4055,4453533.400388,0
+SO.US,D,20021022,000000,17.179,17.6484,16.5784,16.838,4550999.7614283,0
+SO.US,D,20021023,000000,16.8621,17.4385,16.8496,17.0342,6457334.1985241,0
+SO.US,D,20021024,000000,17.179,17.3384,16.9166,17.0098,4969825.4509058,0
+SO.US,D,20021025,000000,17.1197,17.5377,16.9662,17.5298,3255869.9332588,0
+SO.US,D,20021028,000000,17.5795,17.9526,17.5795,17.7825,4100470.7010032,0
+SO.US,D,20021029,000000,17.525,17.7272,17.179,17.4512,4519642.1107404,0
+SO.US,D,20021030,000000,17.7009,17.7466,17.3637,17.6086,5308987.314853,0
+SO.US,D,20021031,000000,17.663,17.7466,17.1702,17.3161,5292043.9353452,0
+SO.US,D,20021101,000000,17.3637,17.4114,17.0799,17.1869,3351979.1364943,0
+SO.US,D,20021104,000000,17.249,17.5455,17.1702,17.2879,4936604.4091759,0
+SO.US,D,20021105,000000,17.3462,17.352,17.0401,17.1256,3822162.8052485,0
+SO.US,D,20021106,000000,17.1966,17.2879,17.0799,17.1966,5014743.3614184,0
+SO.US,D,20021107,000000,17.2043,17.2043,16.5736,16.6008,5714932.8668023,0
+SO.US,D,20021108,000000,16.6085,16.6085,15.9631,15.9631,5956812.5480618,0
+SO.US,D,20021111,000000,15.9691,16.1245,15.7182,16.0293,5122035.9976939,0
+SO.US,D,20021112,000000,16.0604,16.2976,14.5093,14.6755,24039109.830966,0
+SO.US,D,20021113,000000,14.6191,15.3683,14.4626,14.8553,11129356.629394,0
+SO.US,D,20021114,000000,15.2081,15.2616,14.7892,14.9719,4389299.3993004,0
+SO.US,D,20021115,000000,14.9845,15.4394,14.9796,15.4287,3760468.201782,0
+SO.US,D,20021118,000000,15.5113,15.5638,15.0739,15.2926,3746229.8775197,0
+SO.US,D,20021119,000000,15.3033,15.4287,15.1798,15.1905,2389735.732203,0
+SO.US,D,20021120,000000,15.1332,15.3683,15.0273,15.1254,3486216.3455014,0
+SO.US,D,20021121,000000,15.1254,15.2731,14.934,15.0447,3499095.4541003,0
+SO.US,D,20021122,000000,15.038,15.5384,15.0157,15.4734,3301129.4483136,0
+SO.US,D,20021125,000000,15.4801,15.9117,15.3334,15.6571,3504861.5741441,0
+SO.US,D,20021126,000000,15.4801,15.6502,15.3334,15.3334,3307903.9191145,0
+SO.US,D,20021127,000000,15.3334,15.3392,15.038,15.2382,5110172.4423576,0
+SO.US,D,20021129,000000,15.1575,15.2509,15.1021,15.2509,1378012.1446878,0
+SO.US,D,20021202,000000,15.452,15.452,14.8368,14.8689,4441846.8208988,0
+SO.US,D,20021203,000000,15.0157,15.487,14.9398,15.3683,4482184.9669013,0
+SO.US,D,20021204,000000,15.6502,15.7893,15.3752,15.381,4828802.4528751,0
+SO.US,D,20021205,000000,15.4801,15.6755,15.2926,15.3683,2401097.1700195,0
+SO.US,D,20021206,000000,15.3334,15.5297,15.1634,15.4646,2506354.5840526,0
+SO.US,D,20021209,000000,15.6823,16.1342,15.4685,15.9068,4259633.7233689,0
+SO.US,D,20021210,000000,15.624,16.0885,15.624,16.0701,3234345.7603116,0
+SO.US,D,20021211,000000,16.0293,16.1906,15.8272,16.1245,2347706.026359,0
+SO.US,D,20021212,000000,16.0837,16.2976,15.9914,16.2363,1964986.4964921,0
+SO.US,D,20021213,000000,16.178,16.3743,16.1197,16.2363,2905516.4048369,0
+SO.US,D,20021216,000000,16.2052,16.313,16.1342,16.2363,2961622.8930362,0
+SO.US,D,20021217,000000,16.1993,16.4774,16.1993,16.3549,3059598.5741018,0
+SO.US,D,20021218,000000,16.3684,16.5541,16.2703,16.4617,3320446.5678181,0
+SO.US,D,20021219,000000,16.4501,16.7019,16.3227,16.7019,3023658.0721156,0
+SO.US,D,20021220,000000,16.8204,16.9662,16.7447,16.8204,6047827.5221152,0
+SO.US,D,20021223,000000,16.5852,16.9322,16.5366,16.6182,2981624.2505542,0
+SO.US,D,20021224,000000,16.6726,16.8728,16.6562,16.7903,877996.72746284,0
+SO.US,D,20021226,000000,16.733,16.972,16.7019,16.8835,1983289.0916632,0
+SO.US,D,20021227,000000,16.9098,16.9098,16.4997,16.5901,1791758.009994,0
+SO.US,D,20021230,000000,16.5901,16.6892,16.4132,16.6241,2478726.8022367,0
+SO.US,D,20021231,000000,16.5959,16.6241,16.4229,16.5492,2144134.4135062,0
+SO.US,D,20030102,000000,16.6377,16.8952,16.6377,16.8952,2709071.1566206,0
+SO.US,D,20030103,000000,16.9098,17.0498,16.8787,16.972,3472319.6257812,0
+SO.US,D,20030106,000000,16.9973,17.9935,16.9973,17.9662,11230201.9944,0
+SO.US,D,20030107,000000,17.5201,17.9284,17.1557,17.3268,6312581.3316212,0
+SO.US,D,20030108,000000,17.3268,17.4055,17.1197,17.2373,3286378.717238,0
+SO.US,D,20030109,000000,17.3161,17.3569,17.0098,17.2373,3476051.552512,0
+SO.US,D,20030110,000000,17.1323,17.321,17.0098,17.2101,3083828.8312237,0
+SO.US,D,20030113,000000,17.217,17.3384,16.8787,16.9973,3600122.9396002,0
+SO.US,D,20030114,000000,16.972,17.1051,16.8253,16.9604,2912301.1649313,0
+SO.US,D,20030115,000000,16.9662,17.0731,16.8787,16.9662,2207361.0927662,0
+SO.US,D,20030116,000000,17.0098,17.0945,16.7562,16.7659,3226549.562672,0
+SO.US,D,20030117,000000,16.5269,16.7562,16.5269,16.6085,2904336.2228793,0
+SO.US,D,20030121,000000,16.8496,16.8835,16.5492,16.5492,2341606.5332078,0
+SO.US,D,20030122,000000,16.5541,16.8427,16.4132,16.696,3114506.3596153,0
+SO.US,D,20030123,000000,16.6143,17.0546,16.6143,16.868,4714733.2879399,0
+SO.US,D,20030124,000000,16.868,16.8835,16.4617,16.4617,3720122.8532741,0
+SO.US,D,20030127,000000,16.4821,16.6318,16.213,16.213,6169019.9648989,0
+SO.US,D,20030128,000000,16.4997,16.9866,16.3607,16.7447,3699955.8381317,0
+SO.US,D,20030129,000000,16.7562,17.0342,16.6143,16.9098,6272751.4767148,0
+SO.US,D,20030130,000000,16.8146,17.0205,16.5269,16.5366,2753316.1473422,0
+SO.US,D,20030131,000000,16.5492,16.7844,16.4891,16.6182,2971454.3129181,0
+SO.US,D,20030203,000000,16.7621,17.0731,16.7076,17.0031,3114343.7887789,0
+SO.US,D,20030204,000000,16.9322,16.9662,16.7261,16.7844,2981289.8485175,0
+SO.US,D,20030205,000000,16.9031,16.9273,16.5211,16.5425,2941624.6223061,0
+SO.US,D,20030206,000000,16.5852,16.9031,16.5852,16.8146,2785173.8576913,0
+SO.US,D,20030207,000000,16.9604,16.9914,16.6143,16.733,2404150.0033832,0
+SO.US,D,20030210,000000,16.9322,17.111,16.8621,17.111,4392690.7504183,0
+SO.US,D,20030211,000000,17.111,17.1557,16.8253,16.9215,3536217.1669734,0
+SO.US,D,20030212,000000,16.972,17.0098,16.3227,16.349,4747108.5497491,0
+SO.US,D,20030213,000000,16.3549,16.5784,15.9283,16.3898,5819516.3321151,0
+SO.US,D,20030214,000000,16.3898,16.6726,16.3354,16.6679,2709071.1566206,0
+SO.US,D,20030218,000000,16.6843,16.8146,16.5492,16.7203,2117356.5273285,0
+SO.US,D,20030219,000000,16.7203,16.8427,16.5959,16.6843,1737004.5638821,0
+SO.US,D,20030220,000000,16.798,16.8427,16.5736,16.6241,2188887.6953238,0
+SO.US,D,20030221,000000,16.798,16.939,16.5852,16.6805,2420928.7541959,0
+SO.US,D,20030224,000000,16.6609,16.7504,16.5269,16.6085,2771107.3646294,0
+SO.US,D,20030225,000000,16.6085,16.7844,16.5211,16.7447,2602966.9337374,0
+SO.US,D,20030226,000000,16.7504,16.7504,16.5308,16.6241,3190276.7165078,0
+SO.US,D,20030227,000000,16.6182,16.8146,16.5541,16.6679,2956706.6686305,0
+SO.US,D,20030228,000000,16.7261,16.8087,16.5269,16.6445,2612292.1203822,0
+SO.US,D,20030303,000000,16.7447,16.9166,16.6679,16.7562,2408388.1633512,0
+SO.US,D,20030304,000000,16.8146,16.8728,16.6445,16.6445,2228380.0614054,0
+SO.US,D,20030305,000000,16.7261,16.8621,16.5736,16.8621,3261973.5421276,0
+SO.US,D,20030306,000000,16.8621,16.9273,16.7126,16.8496,2521945.9504023,0
+SO.US,D,20030307,000000,16.6679,16.9914,16.6445,16.7709,2721278.3743579,0
+SO.US,D,20030310,000000,16.5541,16.6503,16.4375,16.5269,3460624.8148573,0
+SO.US,D,20030311,000000,16.6143,16.7659,16.5366,16.5901,3138242.730652,0
+SO.US,D,20030312,000000,16.5901,16.7261,16.4569,16.7076,3383159.8113352,0
+SO.US,D,20030313,000000,16.8146,16.868,16.5541,16.7659,3224011.1939804,0
+SO.US,D,20030314,000000,16.8146,16.8564,16.5852,16.733,2953828.7532553,0
+SO.US,D,20030317,000000,16.7397,17.0205,16.6679,17.0205,3848265.7137767,0
+SO.US,D,20030318,000000,16.832,17.1003,16.7903,17.0945,2866026.0966139,0
+SO.US,D,20030319,000000,17.111,17.1966,16.9322,16.9914,3100443.9822707,0
+SO.US,D,20030320,000000,16.9604,17.1702,16.939,17.0284,2757548.1337341,0
+SO.US,D,20030321,000000,17.111,17.2879,16.9866,17.249,3103492.6999169,0
+SO.US,D,20030324,000000,17.249,17.2752,16.9914,17.0595,2192787.3375376,0
+SO.US,D,20030325,000000,17.1489,17.3161,17.0401,17.2296,2600085.9315742,0
+SO.US,D,20030326,000000,17.2296,17.2296,16.8621,16.868,3912670.5171354,0
+SO.US,D,20030327,000000,16.8146,16.8884,16.7126,16.8048,3629951.6012828,0
+SO.US,D,20030328,000000,16.8048,16.9166,16.696,16.8835,2130069.978303,0
+SO.US,D,20030331,000000,16.8728,16.9098,16.6377,16.7776,2769079.3448924,0
+SO.US,D,20030401,000000,16.8728,16.9031,16.6318,16.8427,3307227.9125356,0
+SO.US,D,20030402,000000,16.8728,16.9914,16.4724,16.7776,2633308.0022334,0
+SO.US,D,20030403,000000,16.7776,16.7776,16.5852,16.6318,3678600.4095968,0
+SO.US,D,20030404,000000,16.5901,16.8087,16.5901,16.7659,2621450.6204731,0
+SO.US,D,20030407,000000,16.9166,16.9866,16.6377,16.6679,2560760.2520463,0
+SO.US,D,20030408,000000,16.6679,16.7659,16.6241,16.6241,2712971.8277637,0
+SO.US,D,20030409,000000,16.6241,16.7261,16.5211,16.5211,4274210.5653854,0
+SO.US,D,20030410,000000,16.5308,16.6318,16.4724,16.5541,3211122.8250174,0
+SO.US,D,20030411,000000,16.6085,16.7126,16.4821,16.4821,4059120.0885264,0
+SO.US,D,20030414,000000,16.5211,16.838,16.5211,16.8087,2960437.5664319,0
+SO.US,D,20030415,000000,16.8884,16.9604,16.7261,16.9604,3770804.8259719,0
+SO.US,D,20030416,000000,16.9604,16.9914,16.7903,16.8496,3448932.061792,0
+SO.US,D,20030417,000000,16.8496,16.9604,16.832,16.9555,1819381.6760925,0
+SO.US,D,20030421,000000,16.9555,16.9866,16.8087,16.8204,2023626.2087363,0
+SO.US,D,20030422,000000,16.838,17.0595,16.8146,16.9973,2510086.5107834,0
+SO.US,D,20030423,000000,16.9662,16.972,16.8146,16.8952,3879451.5332642,0
+SO.US,D,20030424,000000,16.8952,17.1402,16.8728,16.9866,3555541.4889832,0
+SO.US,D,20030425,000000,17.1323,17.1323,16.9098,17.0098,2616692.8511864,0
+SO.US,D,20030428,000000,17.0653,17.249,17.0284,17.1702,2506523.3284651,0
+SO.US,D,20030429,000000,17.1966,17.2101,16.9031,17.0031,4542014.1214671,0
+SO.US,D,20030430,000000,17.1966,17.2208,17.0546,17.1635,6483263.217993,0
+SO.US,D,20030501,000000,16.9973,17.0653,16.7076,16.8204,3383843.0204196,0
+SO.US,D,20030502,000000,16.8204,16.8884,16.7776,16.8884,3171968.9766899,0
+SO.US,D,20030505,000000,16.9215,16.9798,16.8204,16.9798,2548052.9746477,0
+SO.US,D,20030506,000000,16.9215,17.0031,16.8427,16.8564,2711106.3788631,0
+SO.US,D,20030507,000000,16.8564,16.9273,16.798,16.9098,2342454.3709873,0
+SO.US,D,20030508,000000,16.9031,16.972,16.8253,16.9322,1857345.0531689,0
+SO.US,D,20030509,000000,16.9322,17.1635,16.8728,17.142,3404519.3555874,0
+SO.US,D,20030512,000000,17.142,17.2567,17.0342,17.2344,3190276.7165078,0
+SO.US,D,20030513,000000,17.2344,17.2752,17.1402,17.1557,2419066.3920833,0
+SO.US,D,20030514,000000,17.1557,17.2344,16.972,17.1051,2579412.6831944,0
+SO.US,D,20030515,000000,17.111,17.1869,17.0401,17.1402,4955252.7246066,0
+SO.US,D,20030516,000000,17.1489,17.5492,17.1051,17.4813,4901858.4941582,0
+SO.US,D,20030519,000000,17.4055,17.4278,17.1742,17.321,3501812.8564979,0
+SO.US,D,20030520,000000,17.3462,17.5716,17.3462,17.5455,4376590.0640433,0
+SO.US,D,20030521,000000,17.4278,17.5066,17.2567,17.3734,2663817.8151419,0
+SO.US,D,20030522,000000,17.3997,17.5853,17.3384,17.5492,5600188.7242175,0
+SO.US,D,20030523,000000,17.5066,18.5776,17.5066,18.4376,12273629.981793,0
+SO.US,D,20030527,000000,18.2889,18.6019,18.0547,18.5717,11372414.434752,0
+SO.US,D,20030528,000000,18.565,18.6261,18.425,18.6261,6533266.0973236,0
+SO.US,D,20030529,000000,18.5776,18.769,18.0547,18.1849,5587809.6752797,0
+SO.US,D,20030530,000000,18.3385,18.5717,18.2471,18.5717,4738461.427542,0
+SO.US,D,20030602,000000,18.5717,18.7894,18.425,18.5241,3975381.7027938,0
+SO.US,D,20030603,000000,18.5776,18.6718,18.4648,18.6261,3918437.6661085,0
+SO.US,D,20030604,000000,18.7048,18.7894,18.5552,18.769,3379942.3492763,0
+SO.US,D,20030605,000000,18.769,18.769,18.1645,18.2657,7982470.8922525,0
+SO.US,D,20030606,000000,18.4376,18.5193,18.1567,18.1694,5141699.8663872,0
+SO.US,D,20030609,000000,18.1694,18.3764,18.113,18.1781,2742969.2338589,0
+SO.US,D,20030610,000000,18.0547,18.1694,18.0498,18.0498,3150955.1526973,0
+SO.US,D,20030611,000000,18.1431,18.3881,17.9352,18.3559,4163021.3736842,0
+SO.US,D,20030612,000000,18.4376,18.5436,18.1567,18.5436,2839923.1880859,0
+SO.US,D,20030613,000000,18.5436,18.5854,18.2306,18.3113,2947558.457833,0
+SO.US,D,20030616,000000,18.3657,18.5854,18.3452,18.5776,2797214.3888749,0
+SO.US,D,20030617,000000,18.6145,18.6913,18.4318,18.5552,3091456.2844508,0
+SO.US,D,20030618,000000,18.5319,18.6019,18.3657,18.6019,2210918.1015083,0
+SO.US,D,20030619,000000,18.6437,18.7291,18.5036,18.6378,2719413.9543866,0
+SO.US,D,20030620,000000,18.7739,18.8818,18.5076,18.6533,5397300.3204491,0
+SO.US,D,20030623,000000,18.4736,18.6533,18.4143,18.5854,2653478.1041639,0
+SO.US,D,20030624,000000,18.6145,18.6533,18.425,18.4842,2457879.6647978,0
+SO.US,D,20030625,000000,18.4376,18.5436,18.2831,18.2831,2840774.1126534,0
+SO.US,D,20030626,000000,18.3452,18.6437,18.2578,18.5921,1977016.7383822,0
+SO.US,D,20030627,000000,18.5241,18.5484,18.2947,18.425,4283195.1764173,0
+SO.US,D,20030630,000000,18.4094,18.4376,18.2889,18.3822,2727379.9253678,0
+SO.US,D,20030701,000000,17.8058,18.1062,17.7651,18.01,5579340.5578492,0
+SO.US,D,20030702,000000,18.0003,18.0003,17.7116,17.8876,4633034.2401672,0
+SO.US,D,20030703,000000,17.8876,17.8876,17.7009,17.7651,2270923.202992,0
+SO.US,D,20030707,000000,17.9225,18.042,17.8584,17.8827,2735516.6986202,0
+SO.US,D,20030708,000000,17.8662,17.9284,17.7184,17.8058,2845512.3322825,0
+SO.US,D,20030709,000000,17.8058,17.8118,17.4579,17.5124,4497433.6997793,0
+SO.US,D,20030710,000000,17.4055,17.4221,16.9273,16.9914,6430719.912112,0
+SO.US,D,20030711,000000,16.8564,17.2937,16.8564,17.2879,5294587.4486837,0
+SO.US,D,20030714,000000,17.352,17.3734,17.0498,17.0546,4286243.8940635,0
+SO.US,D,20030715,000000,17.0546,17.0546,16.7261,16.7903,5564255.4247368,0
+SO.US,D,20030716,000000,16.9031,16.9031,16.3898,16.4997,4733035.8831111,0
+SO.US,D,20030717,000000,16.5784,16.8048,16.4968,16.6726,4110308.2944614,0
+SO.US,D,20030718,000000,16.8087,17.2101,16.7397,17.1489,5489501.650036,0
+SO.US,D,20030721,000000,17.111,17.1557,16.6562,16.7019,4002506.3381606,0
+SO.US,D,20030722,000000,16.8427,17.1702,16.7126,17.0799,3808428.6563648,0
+SO.US,D,20030723,000000,17.1557,17.6883,17.0342,17.111,2639920.9311273,0
+SO.US,D,20030724,000000,17.2208,17.2403,17.0595,17.1197,3043659.4296337,0
+SO.US,D,20030725,000000,17.3161,17.3161,17.0731,17.0799,3079763.5313855,0
+SO.US,D,20030728,000000,17.1702,17.1702,16.8728,16.8884,2513308.0885594,0
+SO.US,D,20030729,000000,17.1702,17.2567,16.7562,16.8087,4953219.5602229,0
+SO.US,D,20030730,000000,16.9098,17.0731,16.798,16.9322,7788052.6348439,0
+SO.US,D,20030731,000000,16.9322,16.9604,16.6445,16.7776,4725074.0278473,0
+SO.US,D,20030801,000000,16.8427,16.8427,16.5211,16.5959,3672160.3408328,0
+SO.US,D,20030804,000000,16.5852,16.6843,16.2839,16.6562,3978947.9719002,0
+SO.US,D,20030805,000000,16.696,16.8048,16.349,16.3781,3651986.1231849,0
+SO.US,D,20030806,000000,16.3841,16.7203,16.2976,16.6503,4536758.3503779,0
+SO.US,D,20030807,000000,16.5211,16.696,16.4686,16.696,2655000.919593,0
+SO.US,D,20030808,000000,16.7562,16.7776,16.6008,16.7019,3584018.1375078,0
+SO.US,D,20030811,000000,16.7447,16.7844,16.5541,16.5901,2094982.4587431,0
+SO.US,D,20030812,000000,16.6679,16.7844,16.5308,16.7562,2681783.9504176,0
+SO.US,D,20030813,000000,16.8253,16.8728,16.6085,16.6445,2413806.5052767,0
+SO.US,D,20030814,000000,16.696,16.696,16.5308,16.6609,2128714.878357,0
+SO.US,D,20030815,000000,16.6008,16.6805,16.5211,16.5959,1902605.597153,0
+SO.US,D,20030818,000000,16.5211,16.6679,16.5211,16.5366,2354656.4440779,0
+SO.US,D,20030819,000000,16.5269,16.5736,16.4005,16.5142,2346858.1885796,0
+SO.US,D,20030820,000000,16.5142,16.5784,16.4617,16.5211,5252037.1045916,0
+SO.US,D,20030821,000000,16.5269,16.6241,16.4891,16.5211,5254246.2158932,0
+SO.US,D,20030822,000000,16.6085,16.6085,16.4375,16.4501,3398755.2934022,0
+SO.US,D,20030825,000000,16.5142,16.6085,16.4501,16.6008,2182441.4529836,0
+SO.US,D,20030826,000000,16.6008,16.7261,16.5142,16.6008,3853860.0026201,0
+SO.US,D,20030827,000000,16.8253,16.8787,16.7019,16.8146,5047120.6810862,0
+SO.US,D,20030828,000000,16.9322,16.9322,16.6892,16.7844,2377873.205796,0
+SO.US,D,20030829,000000,16.7076,16.8087,16.6008,16.7447,2486185.5110515,0
+SO.US,D,20030902,000000,16.7397,16.9973,16.5901,16.9555,3833519.0984184,0
+SO.US,D,20030903,000000,17.0284,17.111,16.939,17.0401,3267739.6621713,0
+SO.US,D,20030904,000000,17.0449,17.1003,16.9507,17.0595,3245193.7623855,0
+SO.US,D,20030905,000000,17.0595,17.1051,16.9798,17.0945,2705851.6367032,0
+SO.US,D,20030908,000000,17.1489,17.4055,17.111,17.3734,3390113.3158419,0
+SO.US,D,20030909,000000,17.3938,17.4221,17.2296,17.2344,2809922.6952027,0
+SO.US,D,20030910,000000,17.2344,17.3734,17.2208,17.2821,4110648.8700742,0
+SO.US,D,20030911,000000,17.2694,17.3316,17.0342,17.1256,3759276.7016016,0
+SO.US,D,20030912,000000,17.1256,17.2296,16.9798,17.1936,2523474.9394075,0
+SO.US,D,20030915,000000,17.1635,17.2296,16.9448,17.0595,1864804.7909129,0
+SO.US,D,20030916,000000,17.0205,17.2043,16.9662,17.1966,1723447.3908455,0
+SO.US,D,20030917,000000,17.0498,17.1402,16.9798,17.0342,2306517.9847186,0
+SO.US,D,20030918,000000,17.111,17.2986,17.0945,17.2821,2517539.0460219,0
+SO.US,D,20030919,000000,17.2344,17.3462,17.1256,17.2636,2656527.8507396,0
+SO.US,D,20030922,000000,17.2636,17.2636,16.9914,17.0031,2180070.7997749,0
+SO.US,D,20030923,000000,17.1256,17.1742,17.0653,17.1489,1881252.2264769,0
+SO.US,D,20030924,000000,17.1489,17.1489,16.9322,16.939,2790429.6287805,0
+SO.US,D,20030925,000000,16.939,17.1402,16.8952,17.0799,2804163.7776643,0
+SO.US,D,20030926,000000,17.1168,17.3637,17.0731,17.3462,4314716.4268708,0
+SO.US,D,20030929,000000,17.3734,17.558,17.352,17.558,3395197.2557306,0
+SO.US,D,20030930,000000,17.5455,17.558,17.2752,17.3161,2926192.7400046,0
+SO.US,D,20031001,000000,17.2937,17.4667,17.249,17.4609,2692631.9524914,0
+SO.US,D,20031002,000000,17.4609,17.5201,17.3044,17.5066,1980917.4095254,0
+SO.US,D,20031003,000000,17.5066,17.6883,17.3694,17.4114,4035730.4666785,0
+SO.US,D,20031006,000000,17.4055,17.4114,17.2879,17.3694,2486519.9130883,0
+SO.US,D,20031007,000000,17.2694,17.3569,17.142,17.352,2711956.2745012,0
+SO.US,D,20031008,000000,17.3938,17.3938,17.1742,17.2937,2324820.5798898,0
+SO.US,D,20031009,000000,17.3792,17.5716,17.3161,17.4609,3014846.3212136,0
+SO.US,D,20031010,000000,17.4609,17.5066,17.3316,17.4609,2307875.1425233,0
+SO.US,D,20031013,000000,17.4609,17.558,17.2879,17.352,2216688.3372695,0
+SO.US,D,20031014,000000,17.2694,17.4609,17.2694,17.4609,2068033.7702942,0
+SO.US,D,20031015,000000,17.4667,17.4667,17.1966,17.2403,3422994.8108883,0
+SO.US,D,20031016,000000,17.2403,17.4055,17.2344,17.3569,1983625.5515587,0
+SO.US,D,20031017,000000,17.3792,17.4221,17.2636,17.3161,2415502.1808357,0
+SO.US,D,20031020,000000,17.3161,17.5163,17.3161,17.4745,2090750.4723512,0
+SO.US,D,20031021,000000,17.663,17.8399,17.5716,17.7933,6190883.6845297,0
+SO.US,D,20031022,000000,17.7933,17.8165,17.6543,17.77,4830159.6106798,0
+SO.US,D,20031023,000000,17.8292,17.9225,17.7991,17.8769,3521813.1850866,0
+SO.US,D,20031024,000000,17.8769,17.9225,17.7524,17.8876,2815344.1239162,0
+SO.US,D,20031027,000000,17.8876,18.042,17.8224,17.8827,2387878.5147372,0
+SO.US,D,20031028,000000,17.8827,17.9605,17.8118,17.9352,3481306.2946718,0
+SO.US,D,20031029,000000,17.9352,17.9605,17.8321,17.8953,4741684.0342474,0
+SO.US,D,20031030,000000,17.7593,17.7874,17.6086,17.7233,2576524.4785258,0
+SO.US,D,20031031,000000,17.7233,17.7991,17.5853,17.5853,2861110.9011376,0
+SO.US,D,20031103,000000,17.5853,17.7933,17.5201,17.7116,2023284.6041941,0
+SO.US,D,20031104,000000,17.6223,17.7116,17.5492,17.5902,2321819.1929932,0
+SO.US,D,20031105,000000,17.5016,17.594,17.4345,17.5298,2533812.5925269,0
+SO.US,D,20031106,000000,17.5298,17.5298,17.3734,17.4385,2237537.5325671,0
+SO.US,D,20031107,000000,17.4385,17.4385,17.2636,17.3316,2875345.1096826,0
+SO.US,D,20031110,000000,17.3316,17.4221,17.2694,17.3938,2298043.7226412,0
+SO.US,D,20031111,000000,17.321,17.3637,17.1936,17.2403,3546726.651293,0
+SO.US,D,20031112,000000,17.2567,17.3569,17.217,17.2567,2456689.1935468,0
+SO.US,D,20031113,000000,17.2567,17.2937,17.1702,17.2937,2936198.0489457,0
+SO.US,D,20031114,000000,17.2937,17.3938,17.217,17.2937,2295337.6384666,0
+SO.US,D,20031117,000000,17.1936,17.2373,17.111,17.2043,2817044.9441219,0
+SO.US,D,20031118,000000,17.2043,17.2043,16.9215,16.9273,3400285.3113368,0
+SO.US,D,20031119,000000,16.9914,17.1869,16.972,17.1635,2549071.6146984,0
+SO.US,D,20031120,000000,17.0498,17.2296,16.9448,16.9662,3091960.4598294,0
+SO.US,D,20031121,000000,17.0498,17.1402,16.8427,16.9031,3388924.9024495,0
+SO.US,D,20031124,000000,17.0098,17.0857,16.9322,17.0168,2553130.7409604,0
+SO.US,D,20031125,000000,17.0401,17.1936,16.9798,17.1168,2570763.5031287,0
+SO.US,D,20031126,000000,17.1168,17.3161,17.1168,17.2986,1662088.218345,0
+SO.US,D,20031128,000000,17.2986,17.3268,17.2043,17.2694,1207496.9448698,0
+SO.US,D,20031201,000000,17.2694,17.4385,17.1702,17.3938,2902975.9782866,0
+SO.US,D,20031202,000000,17.321,17.5795,17.321,17.4385,4208784.035188,0
+SO.US,D,20031203,000000,17.4949,17.6358,17.4609,17.5201,2422281.7962832,0
+SO.US,D,20031204,000000,17.4745,17.5377,17.4385,17.5124,2020408.7466776,0
+SO.US,D,20031205,000000,17.5124,17.7388,17.4881,17.5659,2476355.1200989,0
+SO.US,D,20031208,000000,17.6543,17.6543,17.4345,17.5016,2437879.336209,0
+SO.US,D,20031209,000000,17.5853,17.6591,17.3569,17.3861,2789248.4178936,0
+SO.US,D,20031210,000000,17.3861,17.4813,17.2937,17.3268,1978370.8093989,0
+SO.US,D,20031211,000000,17.3103,17.4462,17.3103,17.3938,1916336.6592488,0
+SO.US,D,20031212,000000,17.3938,17.5163,17.3938,17.4949,1817518.2850505,0
+SO.US,D,20031215,000000,17.6019,17.6591,17.4609,17.4609,2300416.4337086,0
+SO.US,D,20031216,000000,17.5201,17.6358,17.3694,17.4345,2381097.8703602,0
+SO.US,D,20031217,000000,17.4745,17.594,17.3161,17.5455,2299908.1426127,0
+SO.US,D,20031218,000000,17.5795,17.5853,17.4609,17.5853,2301767.4179373,0
+SO.US,D,20031219,000000,17.6484,17.663,17.5902,17.6543,3280618.7707703,0
+SO.US,D,20031222,000000,17.6543,17.7991,17.6019,17.7933,2226684.3858465,0
+SO.US,D,20031223,000000,17.7593,17.8321,17.7009,17.8292,2338378.7818557,0
+SO.US,D,20031224,000000,17.8292,17.8321,17.7272,17.733,1158005.4434231,0
+SO.US,D,20031226,000000,17.733,17.7991,17.6951,17.6951,678836.13470776,0
+SO.US,D,20031229,000000,17.7009,17.8399,17.6484,17.7593,2255496.4653374,0
+SO.US,D,20031230,000000,17.8165,17.9419,17.77,17.8584,2625173.2868398,0
+SO.US,D,20031231,000000,17.9061,17.9061,17.7651,17.8477,3858778.2848844,0
+SO.US,D,20040102,000000,17.8399,17.9061,17.7058,17.733,2667044.5375647,0
+SO.US,D,20040105,000000,17.8118,17.871,17.594,17.733,3355362.2561775,0
+SO.US,D,20040106,000000,17.6591,17.8321,17.6223,17.7466,3239599.4735421,0
+SO.US,D,20040107,000000,17.6689,17.7233,17.5853,17.7009,4437600.4294961,0
+SO.US,D,20040108,000000,17.7593,17.7651,17.6543,17.7009,3386725.051512,0
+SO.US,D,20040109,000000,17.6591,17.7272,17.5853,17.6086,3883691.7510908,0
+SO.US,D,20040112,000000,17.6883,17.6951,17.5795,17.5969,3501471.2519556,0
+SO.US,D,20040113,000000,17.6019,17.6086,17.4881,17.5455,3162307.3301497,0
+SO.US,D,20040114,000000,17.6086,17.6086,17.4667,17.5492,3286884.9504751,0
+SO.US,D,20040115,000000,17.5298,17.5853,17.4114,17.4949,3304349.9971604,0
+SO.US,D,20040116,000000,17.5492,17.5492,17.2937,17.3637,4221836.0039167,0
+SO.US,D,20040120,000000,17.2636,17.5066,17.1742,17.5066,6024605.6157503,0
+SO.US,D,20040121,000000,17.5492,17.7767,17.4512,17.7388,4385399.7570866,0
+SO.US,D,20040122,000000,17.7009,17.8477,17.7009,17.7466,3967421.9053885,0
+SO.US,D,20040123,000000,17.77,17.8991,17.7272,17.8399,3810295.1341949,0
+SO.US,D,20040126,000000,17.8165,17.8525,17.6543,17.77,4629139.7426001,0
+SO.US,D,20040127,000000,17.733,17.8224,17.6951,17.8165,3835716.8914972,0
+SO.US,D,20040128,000000,17.8165,18.0313,17.7272,17.8991,7163966.85946,0
+SO.US,D,20040129,000000,17.8165,17.8525,17.6883,17.7116,4928131.1760281,0
+SO.US,D,20040130,000000,17.6407,17.6689,17.4949,17.5853,4353027.5820655,0
+SO.US,D,20040202,000000,17.5201,17.6223,17.4345,17.4813,5263058.9957246,0
+SO.US,D,20040203,000000,17.5201,17.5201,17.3268,17.4055,4235737.8682837,0
+SO.US,D,20040204,000000,17.2567,17.3861,17.1635,17.2986,5312211.9794172,0
+SO.US,D,20040205,000000,17.352,17.352,17.1402,17.1702,3278924.1241407,0
+SO.US,D,20040206,000000,17.2344,17.2879,17.1742,17.249,4187423.4620066,0
+SO.US,D,20040209,000000,17.2101,17.2373,17.1402,17.2344,4180821.8513354,0
+SO.US,D,20040210,000000,17.1966,17.4278,17.179,17.3694,7170921.3928962,0
+SO.US,D,20040211,000000,17.3268,17.4609,17.179,17.3569,7066506.6719959,0
+SO.US,D,20040212,000000,17.3569,17.5016,17.3462,17.4512,2910097.1982763,0
+SO.US,D,20040213,000000,17.4161,17.4949,17.3161,17.4055,2760092.6760017,0
+SO.US,D,20040217,000000,17.4055,17.5492,17.3938,17.4579,2845690.337059,0
+SO.US,D,20040218,000000,17.4949,17.6883,17.4813,17.6484,3527069.9851051,0
+SO.US,D,20040219,000000,17.6484,17.7874,17.6407,17.7058,3831990.1094132,0
+SO.US,D,20040220,000000,17.7466,17.7466,17.5492,17.5969,3500620.3273881,0
+SO.US,D,20040223,000000,17.5492,17.6135,17.4579,17.5201,2572966.4408543,0
+SO.US,D,20040224,000000,17.5201,17.5716,17.3734,17.4949,2619242.5381009,0
+SO.US,D,20040225,000000,17.5066,17.6883,17.4512,17.5795,2348212.2595964,0
+SO.US,D,20040226,000000,17.558,17.7593,17.5492,17.7272,4205052.1084574,0
+SO.US,D,20040227,000000,17.4278,17.8991,17.4278,17.8876,5511541.3165846,0
+SO.US,D,20040301,000000,17.8477,17.9935,17.7593,17.9468,3429437.9664405,0
+SO.US,D,20040302,000000,17.8769,17.9837,17.8058,17.8827,2924845.8714934,0
+SO.US,D,20040303,000000,17.8292,17.9605,17.7388,17.8876,3380619.3847848,0
+SO.US,D,20040304,000000,17.8525,17.9722,17.8525,17.9419,3059930.9182799,0
+SO.US,D,20040305,000000,17.9468,18.1927,17.9108,18.0702,4336245.7444648,0
+SO.US,D,20040308,000000,18.1217,18.1567,17.9896,18.0246,3275365.0575397,0
+SO.US,D,20040309,000000,17.9352,18.113,17.9284,18.0829,3939957.7233383,0
+SO.US,D,20040310,000000,18.0585,18.1431,17.8769,17.8876,3332993.3322388,0
+SO.US,D,20040311,000000,17.8769,18.0003,17.7184,17.7651,3991829.1383578,0
+SO.US,D,20040312,000000,17.6951,17.8118,17.6135,17.7874,3274856.7664438,0
+SO.US,D,20040315,000000,17.7009,17.9837,17.6543,17.9108,2779248.2535992,0
+SO.US,D,20040316,000000,17.9769,18.0547,17.8953,17.9605,2724155.2608037,0
+SO.US,D,20040317,000000,18.0702,18.2889,18.0246,18.2131,3818601.6807889,0
+SO.US,D,20040318,000000,18.0896,18.113,17.8525,17.9722,2796869.6975446,0
+SO.US,D,20040319,000000,17.8662,18.01,17.7651,17.7933,3054338.6872952,0
+SO.US,D,20040322,000000,17.733,17.8165,17.5853,17.6223,3062474.4316182,0
+SO.US,D,20040323,000000,17.7058,17.7651,17.594,17.663,2567039.8078327,0
+SO.US,D,20040324,000000,17.663,17.7651,17.6086,17.6689,2438554.3138588,0
+SO.US,D,20040325,000000,17.7009,17.8165,17.631,17.7874,2557035.5278209,0
+SO.US,D,20040326,000000,17.9352,18.0498,17.8827,17.9284,3550800.1825659,0
+SO.US,D,20040329,000000,17.9352,17.9837,17.8477,17.9837,2379571.968143,0
+SO.US,D,20040330,000000,17.9176,18.0702,17.8525,18.0313,2264822.6809114,0
+SO.US,D,20040331,000000,18.0003,18.0547,17.9108,17.9935,2759922.90266,0
+SO.US,D,20040401,000000,17.9605,18.078,17.9605,18.0498,2222615.9992203,0
+SO.US,D,20040402,000000,17.9935,18.0003,17.8321,17.9108,3836233.4140278,0
+SO.US,D,20040405,000000,17.8769,17.9352,17.7272,17.8584,2646698.4887164,0
+SO.US,D,20040406,000000,17.7874,17.8769,17.7651,17.8477,1742598.8527254,0
+SO.US,D,20040407,000000,17.7933,17.8584,17.6951,17.7524,2601444.1183083,0
+SO.US,D,20040408,000000,17.8399,17.8477,17.525,17.5659,4986100.02634,0
+SO.US,D,20040412,000000,17.6407,17.6407,17.2344,17.3462,7680934.9165569,0
+SO.US,D,20040413,000000,17.3462,17.3462,17.0284,17.2344,6462752.5404495,0
+SO.US,D,20040414,000000,17.111,17.3103,16.9322,17.1742,4598802.7898214,0
+SO.US,D,20040415,000000,17.2694,17.4579,17.1256,17.2879,3201292.4340648,0
+SO.US,D,20040416,000000,17.4055,17.4462,17.2937,17.4345,2954332.9286339,0
+SO.US,D,20040419,000000,17.3694,17.3997,17.217,17.2567,2467033.0202422,0
+SO.US,D,20040420,000000,17.2344,17.3462,17.0857,17.111,2909925.367076,0
+SO.US,D,20040421,000000,17.0945,17.1702,16.9662,17.1402,4183188.3888266,0
+SO.US,D,20040422,000000,17.142,17.3316,17.1003,17.2296,3496223.7123012,0
+SO.US,D,20040423,000000,17.2567,17.3462,17.1402,17.2403,3086375.4313501,0
+SO.US,D,20040426,000000,17.2879,17.4055,17.249,17.3997,3138406.3304178,0
+SO.US,D,20040427,000000,17.4579,17.525,17.2567,17.3044,3505713.527641,0
+SO.US,D,20040428,000000,17.5124,17.5201,17.1702,17.1702,4440485.5473767,0
+SO.US,D,20040429,000000,16.9914,17.1557,16.8564,16.9273,3188072.7498529,0
+SO.US,D,20040430,000000,16.9273,17.0401,16.9031,16.9662,3216209.8516941,0
+SO.US,D,20040503,000000,17.0098,17.0342,16.8427,17.0342,3060103.7784095,0
+SO.US,D,20040504,000000,17.0945,17.1256,16.9507,17.0731,2776872.4557438,0
+SO.US,D,20040505,000000,17.0595,17.0945,16.9322,16.9555,1972438.0028014,0
+SO.US,D,20040506,000000,16.9215,17.1197,16.8048,17.0653,3852161.2402731,0
+SO.US,D,20040507,000000,17.0168,17.0168,16.4968,16.5901,4271499.3365639,0
+SO.US,D,20040510,000000,16.5901,16.6182,16.213,16.5269,5066608.6028616,0
+SO.US,D,20040511,000000,16.4891,16.696,16.418,16.5142,3969791.5296678,0
+SO.US,D,20040512,000000,16.5142,16.5366,16.1906,16.4375,3371804.5470946,0
+SO.US,D,20040513,000000,16.4424,16.5609,16.3743,16.4821,2421099.556467,0
+SO.US,D,20040514,000000,16.4891,16.8952,16.4891,16.6679,3181463.9366764,0
+SO.US,D,20040517,000000,16.6143,16.6318,16.4083,16.5142,2425158.6827292,0
+SO.US,D,20040518,000000,16.6377,16.7261,16.5308,16.6726,2539748.4859124,0
+SO.US,D,20040519,000000,16.8146,16.8146,16.5425,16.5959,3085190.1047458,0
+SO.US,D,20040520,000000,16.5425,16.7621,16.5308,16.6085,2110746.6852227,0
+SO.US,D,20040521,000000,16.7076,16.7844,16.5308,16.5784,2730433.7876609,0
+SO.US,D,20040524,000000,16.6318,16.8048,16.5959,16.6892,2510086.5107834,0
+SO.US,D,20040525,000000,16.7397,17.0799,16.6445,17.0498,2782630.3443528,0
+SO.US,D,20040526,000000,17.0498,17.1168,16.8496,16.972,2294142.0225688,0
+SO.US,D,20040527,000000,17.0205,17.1936,16.9798,17.0546,2781274.2154775,0
+SO.US,D,20040528,000000,17.0546,17.1489,17.0205,17.0595,2695682.7279964,0
+SO.US,D,20040601,000000,17.2567,17.2567,16.9866,17.0857,2346858.1885796,0
+SO.US,D,20040602,000000,17.1966,17.2986,17.1051,17.2296,3436726.9019133,0
+SO.US,D,20040603,000000,17.1966,17.2694,17.0945,17.1197,2104134.7852581,0
+SO.US,D,20040604,000000,17.142,17.2879,17.1323,17.1936,2343810.4998626,0
+SO.US,D,20040607,000000,17.3103,17.3161,17.2101,17.2821,2318043.0223007,0
+SO.US,D,20040608,000000,17.2567,17.2636,17.0653,17.142,2490935.0489034,0
+SO.US,D,20040609,000000,17.0799,17.1966,16.9166,16.9322,2408550.7341875,0
+SO.US,D,20040610,000000,16.9866,17.0945,16.9448,17.0401,2138715.0426514,0
+SO.US,D,20040614,000000,16.9507,17.0168,16.8787,16.9273,1895653.1215755,0
+SO.US,D,20040615,000000,17.0401,17.1168,16.9914,17.0595,2359737.2971785,0
+SO.US,D,20040616,000000,17.1003,17.142,16.972,17.0205,1763783.4789892,0
+SO.US,D,20040617,000000,16.9604,17.0799,16.9031,17.0401,2964339.2665044,0
+SO.US,D,20040618,000000,17.0205,17.111,16.9322,17.0857,2762123.7825269,0
+SO.US,D,20040621,000000,17.0799,17.3694,17.0546,17.1936,3147226.3127546,0
+SO.US,D,20040622,000000,17.1936,17.2937,17.1402,17.179,2206346.5684329,0
+SO.US,D,20040623,000000,17.1323,17.2344,17.0857,17.2344,1718702.9976402,0
+SO.US,D,20040624,000000,17.1702,17.2937,17.1635,17.1966,2892637.2962379,0
+SO.US,D,20040625,000000,17.1742,17.2636,17.1051,17.1402,2256177.6165631,0
+SO.US,D,20040628,000000,17.1402,17.2986,17.1256,17.217,2369402.0305068,0
+SO.US,D,20040629,000000,17.1702,17.2043,16.9914,17.0595,2038712.370778,0
+SO.US,D,20040630,000000,17.0168,17.2373,16.9604,17.1966,3207733.5317582,0
+SO.US,D,20040701,000000,17.1402,17.1936,16.9166,17.0284,3482657.2789004,0
+SO.US,D,20040702,000000,17.0284,17.2296,16.9914,17.1256,2080404.5877972,0
+SO.US,D,20040706,000000,17.1168,17.1402,16.9973,17.0653,2226516.6703635,0
+SO.US,D,20040707,000000,17.0031,17.1003,17.0031,17.0731,1887518.4061819,0
+SO.US,D,20040708,000000,17.0498,17.1742,17.0098,17.0945,2308719.8935147,0
+SO.US,D,20040709,000000,17.0945,17.1966,17.0284,17.0799,4004545.6761204,0
+SO.US,D,20040712,000000,17.0799,17.1702,17.0342,17.0945,2494993.1462361,0
+SO.US,D,20040713,000000,17.111,17.1402,17.0401,17.0498,2121936.2918387,0
+SO.US,D,20040714,000000,17.0498,17.2567,17.0205,17.2344,2971113.7373053,0
+SO.US,D,20040715,000000,17.2694,17.3861,17.2694,17.3103,2474659.4445399,0
+SO.US,D,20040716,000000,17.3103,17.4462,17.3103,17.4055,2193972.6641419,0
+SO.US,D,20040719,000000,17.4667,17.6086,17.4055,17.5659,3094674.7754389,0
+SO.US,D,20040720,000000,17.5492,17.6747,17.5492,17.6358,3197736.4542518,0
+SO.US,D,20040721,000000,17.631,17.663,17.4221,17.4881,4258614.0543889,0
+SO.US,D,20040722,000000,17.4881,17.5298,17.321,17.3462,2594659.3582139,0
+SO.US,D,20040723,000000,17.3569,17.4055,17.2752,17.3316,2977385.061657,0
+SO.US,D,20040726,000000,17.2879,17.4278,17.2636,17.3384,2928739.3401312,0
+SO.US,D,20040727,000000,17.3268,17.5455,17.2752,17.3734,3117562.2797669,0
+SO.US,D,20040728,000000,17.3734,17.4055,17.1702,17.4055,3967592.7076597,0
+SO.US,D,20040729,000000,17.2296,17.3861,17.1742,17.1936,2640768.7689068,0
+SO.US,D,20040730,000000,17.2373,17.3734,17.179,17.2752,1956169.6009433,0
+SO.US,D,20040802,000000,17.2986,17.3792,17.2101,17.352,2292791.0383402,0
+SO.US,D,20040803,000000,17.3161,17.4055,17.2986,17.352,2067353.6479979,0
+SO.US,D,20040804,000000,17.2937,17.5124,17.2636,17.4609,2018538.1531302,0
+SO.US,D,20040805,000000,17.4609,17.5066,17.2879,17.3161,1997527.4159256,0
+SO.US,D,20040806,000000,17.3792,17.6951,17.352,17.6086,6121223.1100817,0
+SO.US,D,20040809,000000,17.5969,17.663,17.4745,17.5455,3307059.1681231,0
+SO.US,D,20040810,000000,17.4667,17.5969,17.4579,17.5716,2960271.9088074,0
+SO.US,D,20040811,000000,17.5298,17.6135,17.5016,17.6135,2527036.0638671,0
+SO.US,D,20040812,000000,17.6358,17.7058,17.5659,17.6689,2915687.3714023,0
+SO.US,D,20040813,000000,17.631,17.7009,17.4949,17.5969,1781077.7234032,0
+SO.US,D,20040816,000000,17.5201,17.6951,17.5016,17.6358,2554322.2411409,0
+SO.US,D,20040817,000000,17.5795,17.6358,17.5124,17.5492,2193635.175317,0
+SO.US,D,20040818,000000,17.5492,17.7009,17.5201,17.6591,2369228.1414476,0
+SO.US,D,20040819,000000,17.5853,17.6689,17.4881,17.558,2537201.885786,0
+SO.US,D,20040820,000000,17.5377,17.5716,17.4512,17.5016,2857554.9213248,0
+SO.US,D,20040823,000000,17.5201,17.6019,17.4949,17.525,1502763.6540725,0
+SO.US,D,20040824,000000,17.5455,17.6086,17.5201,17.5902,2527203.7793502,0
+SO.US,D,20040825,000000,17.631,17.6951,17.594,17.663,1901423.3573368,0
+SO.US,D,20040826,000000,17.6086,17.7009,17.6086,17.6951,1912779.6505065,0
+SO.US,D,20040827,000000,17.6951,17.7524,17.6689,17.7058,1745139.2792758,0
+SO.US,D,20040830,000000,17.6086,17.7874,17.6086,17.7009,1381907.6711842,0
+SO.US,D,20040831,000000,17.733,17.9061,17.6883,17.9061,2773991.4535806,0
+SO.US,D,20040901,000000,17.9061,17.9769,17.8118,17.8292,3242139.9000924,0
+SO.US,D,20040902,000000,17.8662,17.9935,17.8662,17.9526,3236549.7269664,0
+SO.US,D,20040903,000000,17.9935,18.042,17.8953,17.9837,3119939.1065515,0
+SO.US,D,20040907,000000,18.0547,18.2014,17.9769,18.0829,3269424.0195074,0
+SO.US,D,20040908,000000,18.0829,18.0896,17.8584,17.8991,3465878.5280877,0
+SO.US,D,20040909,000000,17.8662,18.0003,17.8399,17.8769,3482657.2789004,0
+SO.US,D,20040910,000000,17.8769,17.9284,17.7767,17.9061,2189903.2485863,0
+SO.US,D,20040913,000000,17.8525,17.871,17.7593,17.8165,3087220.1823416,0
+SO.US,D,20040914,000000,17.8165,17.8292,17.6591,17.7233,3232311.5669985,0
+SO.US,D,20040915,000000,17.6747,17.7524,17.594,17.7233,1986677.3559931,0
+SO.US,D,20040916,000000,17.6543,17.9352,17.6543,17.9176,1455979.2657298,0
+SO.US,D,20040917,000000,17.9605,18.078,17.9108,17.9526,3364687.4428222,0
+SO.US,D,20040920,000000,17.8991,17.9352,17.77,17.7767,1706498.866691,0
+SO.US,D,20040921,000000,17.9061,17.9468,17.8224,17.9419,1669377.1538179,0
+SO.US,D,20040922,000000,17.8058,17.8769,17.7651,17.7991,2385166.2569863,0
+SO.US,D,20040923,000000,17.7466,17.7874,17.6019,17.6223,2721447.1187703,0
+SO.US,D,20040924,000000,17.5969,17.663,17.525,17.6086,2780770.0400989,0
+SO.US,D,20040927,000000,17.558,17.77,17.5492,17.6883,2494993.1462361,0
+SO.US,D,20040928,000000,17.6814,17.8525,17.6814,17.8399,2179904.1132213,0
+SO.US,D,20040929,000000,17.733,17.8058,17.558,17.6591,2549409.1035232,0
+SO.US,D,20040930,000000,17.6951,17.77,17.6358,17.6883,3779956.1235574,0
+SO.US,D,20041001,000000,17.7058,17.8525,17.6883,17.8399,2964845.4997415,0
+SO.US,D,20041004,000000,17.8477,17.9176,17.8165,17.8991,2246173.3365513,0
+SO.US,D,20041005,000000,17.8321,17.9352,17.8165,17.8399,1779040.443302,0
+SO.US,D,20041006,000000,17.8525,17.9468,17.7991,17.9352,1400216.4399315,0
+SO.US,D,20041007,000000,17.9419,17.9662,17.8058,17.8058,1491404.2741146,0
+SO.US,D,20041008,000000,17.8292,18.1062,17.7593,18.0585,3538251.3602865,0
+SO.US,D,20041011,000000,17.9526,18.0547,17.9526,18.01,1790734.2252967,0
+SO.US,D,20041012,000000,18.01,18.113,17.8662,18.1062,2776024.6179645,0
+SO.US,D,20041013,000000,18.1062,18.1363,17.7466,17.8477,2776872.4557438,0
+SO.US,D,20041014,000000,17.8525,17.8876,17.7767,17.7874,1945656.0009063,0
+SO.US,D,20041015,000000,17.7874,17.9419,17.733,17.871,4399126.703465,0
+SO.US,D,20041018,000000,17.8165,17.871,17.7272,17.7272,2609412.1471483,0
+SO.US,D,20041019,000000,17.7933,17.8292,17.6591,17.6689,2300078.9448838,0
+SO.US,D,20041020,000000,18.15,18.15,17.8477,18.0634,6390380.7371802,0
+SO.US,D,20041021,000000,18.2268,18.632,18.1431,18.632,8610455.2809209,0
+SO.US,D,20041022,000000,18.4842,18.7291,18.4804,18.6437,4784230.2626221,0
+SO.US,D,20041025,000000,18.5552,18.7846,18.5484,18.6981,5398826.2226663,0
+SO.US,D,20041026,000000,18.6437,18.9002,18.6213,18.9002,4320819.0068101,0
+SO.US,D,20041027,000000,18.7739,18.9585,18.7545,18.8419,4344045.0288923,0
+SO.US,D,20041028,000000,18.7048,18.7048,18.4415,18.4648,4231665.3659401,0
+SO.US,D,20041029,000000,18.4648,18.6437,18.4211,18.6378,3486386.1188432,0
+SO.US,D,20041101,000000,18.6378,18.7846,18.559,18.667,4632021.7736927,0
+SO.US,D,20041102,000000,18.4842,18.632,18.3385,18.3764,3954881.3145439,0
+SO.US,D,20041103,000000,18.5552,18.8613,18.4902,18.7204,3004508.6680944,0
+SO.US,D,20041104,000000,18.6437,19.2491,18.6378,19.2491,5164408.3370094,0
+SO.US,D,20041105,000000,19.0956,19.2054,18.9061,19.1335,4393535.5014096,0
+SO.US,D,20041108,000000,19.1753,19.3026,19.1161,19.2929,2359737.2971785,0
+SO.US,D,20041109,000000,19.2929,19.3735,19.2209,19.2317,2596532.0096199,0
+SO.US,D,20041110,000000,19.2772,19.3201,19.15,19.2317,2269226.4985037,0
+SO.US,D,20041111,000000,19.2151,19.4562,19.1617,19.3794,2703137.3210937,0
+SO.US,D,20041112,000000,19.3842,19.565,19.3405,19.565,3071117.4381079,0
+SO.US,D,20041115,000000,19.4464,19.5407,19.3919,19.4756,2407877.8143965,0
+SO.US,D,20041116,000000,19.3842,19.5824,19.3735,19.494,2003625.8801475,0
+SO.US,D,20041117,000000,19.5106,19.6982,19.2822,19.2822,2989255.8194988,0
+SO.US,D,20041118,000000,19.287,19.427,19.2628,19.3697,2063457.0925721,0
+SO.US,D,20041119,000000,19.4347,19.4697,19.1753,19.3541,3088914.8289711,0
+SO.US,D,20041122,000000,19.3541,19.6038,19.3336,19.5941,2444994.3826229,0
+SO.US,D,20041123,000000,19.5329,19.7234,19.4406,19.6155,2660088.9751991,0
+SO.US,D,20041124,000000,19.7371,19.9576,19.6826,19.8342,2812129.7486456,0
+SO.US,D,20041126,000000,19.9314,20.0218,19.9178,19.9421,948847.77316172,0
+SO.US,D,20041129,000000,19.9421,20.016,19.6466,19.7234,2877888.623021,0
+SO.US,D,20041130,000000,19.7098,19.7808,19.3473,19.3473,3849279.2091805,0
+SO.US,D,20041201,000000,19.3794,19.3842,19.1014,19.3473,6225969.1462309,0
+SO.US,D,20041202,000000,19.2929,19.3599,19.0091,19.0373,4529979.7638596,0
+SO.US,D,20041203,000000,19.1568,19.3249,19.0917,19.2385,4804738.8823068,0
+SO.US,D,20041206,000000,19.3648,19.4503,19.2288,19.4231,3151969.6770304,0
+SO.US,D,20041207,000000,19.4562,19.4814,19.2452,19.3026,3468591.814768,0
+SO.US,D,20041208,000000,19.2929,19.3794,19.15,19.2209,3138914.6215137,0
+SO.US,D,20041209,000000,19.5271,19.5271,19.1014,19.2822,1836168.6583399,0
+SO.US,D,20041210,000000,19.6291,19.6291,19.15,19.2929,2217873.6638738,0
+SO.US,D,20041213,000000,19.2987,19.565,19.2987,19.5271,1951763.7254922,0
+SO.US,D,20041214,000000,19.494,19.565,19.3201,19.4406,3385701.2668147,0
+SO.US,D,20041215,000000,19.4231,19.4406,19.3026,19.4163,3393333.8646886,0
+SO.US,D,20041216,000000,19.4163,19.599,19.3201,19.5874,5225595.6783094,0
+SO.US,D,20041217,000000,19.4105,19.6155,19.3919,19.4697,5224072.8628803,0
+SO.US,D,20041220,000000,19.5573,19.7098,19.4999,19.6982,3973185.9675737,0
+SO.US,D,20041221,000000,19.7039,19.9178,19.7039,19.8517,2538055.8971415,0
+SO.US,D,20041222,000000,19.8236,19.9499,19.7808,19.947,2213460.5859174,0
+SO.US,D,20041223,000000,19.9363,19.9955,19.8342,19.9246,1397673.9555225,0
+SO.US,D,20041227,000000,19.9178,20.014,19.7147,19.7147,1993796.5181242,0
+SO.US,D,20041228,000000,19.7147,19.8673,19.6291,19.8469,2333466.6731674,0
+SO.US,D,20041229,000000,19.8469,19.8818,19.7428,19.8236,1532425.6292015,0
+SO.US,D,20041230,000000,19.8712,20.0344,19.8176,20.014,1817349.5406381,0
+SO.US,D,20041231,000000,20.014,20.016,19.7234,19.7749,1529538.4534622,0
+SO.US,D,20050103,000000,19.5941,19.8069,19.4464,19.5047,3471303.0435894,0
+SO.US,D,20050104,000000,19.5767,19.6592,19.4872,19.494,3867590.0357864,0
+SO.US,D,20050105,000000,19.4105,19.5523,19.3541,19.3735,3034846.6498023,0
+SO.US,D,20050106,000000,19.3697,19.4231,19.1675,19.2491,4518627.5864071,0
+SO.US,D,20050107,000000,19.3541,19.5154,19.2628,19.3405,2694835.9191464,0
+SO.US,D,20050110,000000,19.3336,19.494,19.2705,19.494,2647882.7863913,0
+SO.US,D,20050111,000000,19.494,19.5106,19.2987,19.4697,2553810.8632569,0
+SO.US,D,20050112,000000,19.4697,19.4999,19.3336,19.4163,3003999.348069,0
+SO.US,D,20050113,000000,19.3998,19.5329,19.3249,19.3599,4079622.5346351,0
+SO.US,D,20050114,000000,19.427,19.5154,19.2929,19.4347,2013796.846713,0
+SO.US,D,20050118,000000,19.3473,19.6155,19.2822,19.5874,2540764.0391749,0
+SO.US,D,20050119,000000,19.4464,19.6097,19.4464,19.4562,2583819.5875748,0
+SO.US,D,20050120,000000,19.5466,19.5874,19.3541,19.4105,3076206.5226433,0
+SO.US,D,20050121,000000,19.4105,19.4814,19.3336,19.4056,3131631.8596168,0
+SO.US,D,20050124,000000,19.5106,19.7488,19.4406,19.6641,4184717.3778317,0
+SO.US,D,20050125,000000,19.7293,19.7642,19.2054,19.2987,6708364.1484398,0
+SO.US,D,20050126,000000,19.3026,19.6097,19.2929,19.5824,3775038.8702225,0
+SO.US,D,20050127,000000,19.5824,19.8176,19.4756,19.7525,4888972.1830539,0
+SO.US,D,20050128,000000,19.7039,19.7808,19.599,19.7642,3062301.5714884,0
+SO.US,D,20050131,000000,19.7642,19.9421,19.7488,19.9246,3479777.3056666,0
+SO.US,D,20050201,000000,19.9421,20.1131,19.8673,20.1074,4735244.9944127,0
+SO.US,D,20050202,000000,20.1074,20.2608,19.9897,20.0286,4377433.7861054,0
+SO.US,D,20050203,000000,19.8925,19.8925,19.6155,19.7585,3268413.6108916,0
+SO.US,D,20050204,000000,19.84,19.9314,19.7808,19.9178,3647237.6142622,0
+SO.US,D,20050207,000000,19.8818,19.8994,19.7525,19.878,2181259.2131673,0
+SO.US,D,20050208,000000,19.878,19.8877,19.7808,19.8342,2098205.0654486,0
+SO.US,D,20050209,000000,19.8236,19.8712,19.6924,19.6924,2162444.2111829,0
+SO.US,D,20050210,000000,19.6826,19.7749,19.6155,19.7749,2957728.3954692,0
+SO.US,D,20050211,000000,19.7701,19.8236,19.5407,19.5767,4160818.4359585,0
+SO.US,D,20050214,000000,19.6398,19.7293,19.5824,19.6982,2875180.4809876,0
+SO.US,D,20050215,000000,19.7525,19.7642,19.6097,19.6525,2705851.6367032,0
+SO.US,D,20050216,000000,19.599,19.6351,19.4814,19.5573,2951285.239917,0
+SO.US,D,20050217,000000,19.5271,19.6038,19.3735,19.4503,3106371.6442215,0
+SO.US,D,20050218,000000,19.4562,19.4562,19.1286,19.1568,3951659.7367678,0
+SO.US,D,20050222,000000,19.1442,19.15,18.6378,18.6437,5640357.0968781,0
+SO.US,D,20050223,000000,18.8818,19.0256,18.7477,18.7846,3821150.338774,0
+SO.US,D,20050224,000000,18.7291,18.8419,18.7204,18.8089,3215869.2760813,0
+SO.US,D,20050225,000000,18.9061,19.3473,18.8886,19.1568,4674226.3975251,0
+SO.US,D,20050228,000000,19.1014,19.2628,18.9042,18.9517,2906197.5560626,0
+SO.US,D,20050301,000000,18.9061,19.2103,18.8739,19.1091,2855013.4658451,0
+SO.US,D,20050302,000000,19.1091,19.1986,19.0256,19.1091,4138099.6760429,0
+SO.US,D,20050303,000000,19.0509,19.2209,18.9168,18.9624,3735718.3353413,0
+SO.US,D,20050304,000000,19.1568,19.2452,19.0557,19.2317,4035730.4666785,0
+SO.US,D,20050307,000000,19.3405,19.3697,19.1753,19.2054,2906369.3872631,0
+SO.US,D,20050308,000000,19.2103,19.2151,19.0256,19.1403,2335500.8664805,0
+SO.US,D,20050309,000000,19.0256,19.0314,18.7088,18.7155,5310514.2459996,0
+SO.US,D,20050310,000000,18.8254,18.9732,18.6981,18.9323,3544694.5158387,0
+SO.US,D,20050311,000000,18.9323,19.0557,18.7622,18.7622,2119393.8074297,0
+SO.US,D,20050314,000000,18.7894,19.1286,18.7894,19.1286,2946367.9865819,0
+SO.US,D,20050315,000000,19.15,19.1908,18.9256,18.9256,2538724.7012151,0
+SO.US,D,20050316,000000,18.8886,19.0149,18.6854,18.7428,2908911.8716722,0
+SO.US,D,20050317,000000,18.9323,19.1286,18.7846,18.978,3279599.1017902,0
+SO.US,D,20050318,000000,19.083,19.1091,18.769,18.9323,6473773.4026532,0
+SO.US,D,20050321,000000,18.9256,18.9624,18.7428,18.8205,2770262.6136379,0
+SO.US,D,20050322,000000,18.7894,18.9926,18.5241,18.5854,4073187.6105177,0
+SO.US,D,20050323,000000,18.5854,18.5854,18.3764,18.4959,3717921.9734074,0
+SO.US,D,20050324,000000,18.632,18.8041,18.5921,18.7088,2751108.06497,0
+SO.US,D,20050328,000000,18.7846,18.7962,18.5484,18.5484,3793684.0988652,0
+SO.US,D,20050329,000000,18.4473,18.6077,18.3686,18.4376,2984167.7638927,0
+SO.US,D,20050330,000000,18.4318,18.7962,18.4318,18.6602,2753646.4336617,0
+SO.US,D,20050331,000000,18.7291,18.8739,18.6437,18.7797,3611477.1749113,0
+SO.US,D,20050401,000000,18.9002,19.0023,18.6533,18.8488,5204411.0520457,0
+SO.US,D,20050404,000000,18.8041,18.8886,18.6437,18.8419,3383843.0204196,0
+SO.US,D,20050405,000000,18.8419,18.9732,18.7962,18.9732,2167193.7490348,0
+SO.US,D,20050406,000000,18.9926,19.0557,18.8613,18.8886,2383294.6345096,0
+SO.US,D,20050407,000000,18.9323,19.0256,18.8488,18.9624,2042777.6706163,0
+SO.US,D,20050408,000000,18.9624,19.0557,18.8205,18.8488,1993627.7737118,0
+SO.US,D,20050411,000000,18.8419,19.1753,18.8205,19.0626,2828735.6393286,0
+SO.US,D,20050412,000000,18.8886,19.3735,18.8535,19.3405,3174006.256791,0
+SO.US,D,20050413,000000,19.3026,19.4163,19.1161,19.1753,3447913.4217415,0
+SO.US,D,20050414,000000,19.1442,19.15,18.9926,19.0091,2931791.1445654,0
+SO.US,D,20050415,000000,19.0091,19.083,18.8488,18.8488,3736057.8820248,0
+SO.US,D,20050418,000000,18.8254,18.9994,18.6437,18.7477,3683853.093898,0
+SO.US,D,20050419,000000,18.769,19.186,18.7622,19.1753,4093526.4568606,0
+SO.US,D,20050420,000000,19.1014,19.4105,18.9994,19.2209,6048334.7842818,0
+SO.US,D,20050421,000000,19.3336,19.5329,19.1986,19.3919,4905414.4739711,0
+SO.US,D,20050422,000000,19.3919,19.5271,19.3336,19.4697,2907046.4227713,0
+SO.US,D,20050425,000000,19.4105,19.6924,19.3648,19.6398,4896943.2986819,0
+SO.US,D,20050426,000000,19.4105,19.599,19.2628,19.2628,4384892.4949201,0
+SO.US,D,20050427,000000,19.3026,19.6038,19.1403,19.5047,5836463.8273401,0
+SO.US,D,20050428,000000,19.2929,19.3336,19.0917,19.1335,4109122.9678571,0
+SO.US,D,20050429,000000,19.1442,19.4872,19.0314,19.4406,5952234.8414103,0
+SO.US,D,20050502,000000,19.4814,19.599,19.4697,19.569,3498082.9876258,0
+SO.US,D,20050503,000000,19.4105,19.6155,19.3794,19.4999,4309133.4562503,0
+SO.US,D,20050504,000000,19.4999,19.6155,19.3473,19.6155,2975861.2172985,0
+SO.US,D,20050505,000000,19.5523,19.5874,19.3794,19.5329,3180274.4943548,0
+SO.US,D,20050506,000000,19.6097,19.6097,19.4562,19.5874,3836566.7871353,0
+SO.US,D,20050509,000000,19.5767,19.5941,19.2929,19.5874,3038232.8562734,0
+SO.US,D,20050510,000000,19.462,19.6155,19.4406,19.494,3258749.9064928,0
+SO.US,D,20050511,000000,19.4697,19.5232,19.3336,19.4814,2552455.7633109,0
+SO.US,D,20050512,000000,19.8712,19.8712,19.4697,19.6155,4626259.7693663,0
+SO.US,D,20050513,000000,19.6777,20.1364,19.6351,19.8712,9123692.4402163,0
+SO.US,D,20050516,000000,19.8712,20.0607,19.7488,20.0081,4787277.951339,0
+SO.US,D,20050517,000000,19.9109,20.3533,19.9109,20.3376,5499338.2145647,0
+SO.US,D,20050518,000000,20.3376,20.4727,20.2239,20.2667,4637950.4645729,0
+SO.US,D,20050519,000000,20.2608,20.3133,20.1364,20.256,4022847.2423622,0
+SO.US,D,20050520,000000,20.29,20.324,20.2239,20.2473,4516934.9976363,0
+SO.US,D,20050523,000000,20.1909,20.2473,20.0471,20.1258,3251126.568983,0
+SO.US,D,20050524,000000,20.0421,20.1364,19.8877,19.9897,3733514.3686864,0
+SO.US,D,20050525,000000,19.8925,20.0421,19.8342,19.9246,3133835.8262717,0
+SO.US,D,20050526,000000,19.9703,20.014,19.9052,19.9955,2140066.0268801,0
+SO.US,D,20050527,000000,19.9644,20.1452,19.9644,20.1423,2684496.2081684,0
+SO.US,D,20050531,000000,20.1423,20.2065,20.0081,20.0286,4121495.8432187,0
+SO.US,D,20050601,000000,20.0607,20.396,20.0004,20.2949,4650320.2531465,0
+SO.US,D,20050602,000000,20.2667,20.3726,20.2016,20.3483,2843996.7193588,0
+SO.US,D,20050603,000000,20.4077,20.4727,20.2239,20.3133,3566218.6887858,0
+SO.US,D,20050606,000000,20.3483,20.3533,20.2239,20.29,2900438.6385242,0
+SO.US,D,20050607,000000,20.361,20.5797,20.2667,20.3309,3704530.4579951,0
+SO.US,D,20050608,000000,20.461,20.5184,20.3172,20.3823,2418382.1540695,0
+SO.US,D,20050609,000000,20.3823,20.396,20.2016,20.3483,2126173.4228772,0
+SO.US,D,20050610,000000,20.3775,20.5107,20.2288,20.324,3355362.2561775,0
+SO.US,D,20050613,000000,20.2667,20.3775,20.2065,20.29,2869589.2789322,0
+SO.US,D,20050614,000000,20.4037,20.4037,20.1977,20.3309,4021150.5378739,0
+SO.US,D,20050615,000000,20.3533,20.3533,20.0713,20.1423,3190616.2631913,0
+SO.US,D,20050616,000000,20.1258,20.2239,19.9644,20.1655,4034541.0243568,0
+SO.US,D,20050617,000000,20.3172,20.324,20.1074,20.2113,6134613.5965647,0
+SO.US,D,20050620,000000,20.0665,20.1258,20.0286,20.1074,5394076.6848143,0
+SO.US,D,20050621,000000,20.0665,20.2774,20.0286,20.2288,2353805.5195104,0
+SO.US,D,20050622,000000,20.2949,20.4416,20.2346,20.3823,2959082.4664858,0
+SO.US,D,20050623,000000,20.3133,20.4727,20.2725,20.3668,3097391.148907,0
+SO.US,D,20050624,000000,20.4037,20.5437,20.1655,20.1909,3060103.7784095,0
+SO.US,D,20050627,000000,20.2473,20.5067,20.1364,20.4475,3938607.7680391,0
+SO.US,D,20050628,000000,20.4912,20.6438,20.4805,20.5962,3350278.3162888,0
+SO.US,D,20050629,000000,20.5748,20.6506,20.3668,20.5184,2586867.2762917,0
+SO.US,D,20050630,000000,20.5019,20.6341,20.4037,20.4543,2836538.0105441,0
+SO.US,D,20050701,000000,20.5903,20.7206,20.5019,20.6962,3088068.0201211,0
+SO.US,D,20050705,000000,20.6593,20.7964,20.4863,20.7429,2238891.6035837,0
+SO.US,D,20050706,000000,20.6671,20.7633,20.4037,20.4134,3388247.8669412,0
+SO.US,D,20050707,000000,20.3533,20.6438,20.2346,20.6117,3682836.5117061,0
+SO.US,D,20050708,000000,20.6506,21.0918,20.5485,21.0073,4212511.8462015,0
+SO.US,D,20050711,000000,21.0073,21.1958,20.9431,21.191,2983319.9261132,0
+SO.US,D,20050712,000000,21.0344,21.1501,20.915,21.0394,4319636.7669939,0
+SO.US,D,20050713,000000,21.0394,21.1501,20.981,21.0131,3237395.5068872,0
+SO.US,D,20050714,000000,21.1142,21.1803,20.7313,20.9198,3352658.2298614,0
+SO.US,D,20050715,000000,20.8566,21.0073,20.7089,20.9868,4189121.1954242,0
+SO.US,D,20050718,000000,20.7964,20.915,20.7964,20.8256,2497541.8042212,0
+SO.US,D,20050719,000000,20.8256,20.9257,20.7566,20.8683,2784837.3977958,0
+SO.US,D,20050720,000000,20.7089,20.8907,20.6506,20.8847,2975694.5307448,0
+SO.US,D,20050721,000000,20.8197,20.8615,20.5437,20.5797,5509674.8387546,0
+SO.US,D,20050722,000000,20.6195,20.8847,20.6195,20.8489,2886030.5409201,0
+SO.US,D,20050725,000000,20.8489,20.9625,20.774,20.774,2032608.7619095,0
+SO.US,D,20050726,000000,20.7148,21.1501,20.7089,20.7682,3711309.0445135,0
+SO.US,D,20050727,000000,20.7488,20.8907,20.7264,20.8566,4223528.5926878,0
+SO.US,D,20050728,000000,20.7362,20.8256,20.5612,20.7313,3301631.5658336,0
+SO.US,D,20050729,000000,20.7488,20.8323,20.6195,20.6438,2537201.885786,0
+SO.US,D,20050801,000000,20.7089,20.7362,20.361,20.4416,3475204.7436619,0
+SO.US,D,20050802,000000,20.4416,20.7022,20.4251,20.6671,5088809.8113173,0
+SO.US,D,20050803,000000,20.5485,20.8323,20.5321,20.7148,2987560.1439398,0
+SO.US,D,20050804,000000,20.6069,20.6962,20.5067,20.5748,2227192.6769424,0
+SO.US,D,20050805,000000,20.467,20.496,20.0995,20.1909,4323870.8112445,0
+SO.US,D,20050808,000000,20.2949,20.3533,19.8293,19.9576,5327129.3970465,0
+SO.US,D,20050809,000000,19.9499,20.2016,19.9421,20.1521,3794023.6455487,0
+SO.US,D,20050810,000000,20.1521,20.4358,19.982,20.0772,3025869.2412758,0
+SO.US,D,20050811,000000,20.0607,20.3133,20.0286,20.2433,2411438.9388561,0
+SO.US,D,20050812,000000,20.2433,20.2949,20.014,20.1725,2016342.4179101,0
+SO.US,D,20050815,000000,20.0995,20.2832,20.0869,20.2113,1695476.975558,0
+SO.US,D,20050816,000000,20.0995,20.2725,19.8818,19.9178,2363807.7416635,0
+SO.US,D,20050817,000000,19.8517,19.9421,19.6097,19.7488,3181291.0765466,0
+SO.US,D,20050818,000000,19.7039,19.8994,19.6214,19.8236,1923453.7635213,0
+SO.US,D,20050819,000000,19.9178,20.0286,19.8469,19.878,2538055.8971415,0
+SO.US,D,20050822,000000,19.8818,20.1131,19.8342,19.9052,2600766.0538705,0
+SO.US,D,20050823,000000,19.982,20.2016,19.977,20.1316,2736024.9897162,0
+SO.US,D,20050824,000000,20.1521,20.3483,20.0344,20.0421,3196883.4718256,0
+SO.US,D,20050825,000000,20.0607,20.2949,20.0471,20.256,2469572.4178631,0
+SO.US,D,20050826,000000,20.29,20.29,19.982,20.014,2528050.5882004,0
+SO.US,D,20050829,000000,19.8176,20.1258,19.8176,20.0995,2582968.6630073,0
+SO.US,D,20050830,000000,20.0937,20.1364,19.8673,20.0995,3320957.9457019,0
+SO.US,D,20050831,000000,20.0421,20.3065,20.014,20.2949,4887956.6297913,0
+SO.US,D,20050901,000000,20.3172,20.5825,20.0869,20.496,3854533.9513403,0
+SO.US,D,20050902,000000,20.5962,20.8256,20.5184,20.6905,3982678.8697016,0
+SO.US,D,20050906,000000,20.8489,20.9965,20.7847,20.9684,3835552.2628021,0
+SO.US,D,20050907,000000,20.8984,20.981,20.6389,20.7964,3022980.0076779,0
+SO.US,D,20050908,000000,21.0568,21.0568,20.7089,20.7264,3041964.7830042,0
+SO.US,D,20050909,000000,20.6506,20.9868,20.6506,20.9383,2717549.5344152,0
+SO.US,D,20050912,000000,20.8256,20.874,20.6778,20.8139,2317880.4514644,0
+SO.US,D,20050913,000000,20.8256,20.8391,20.6593,20.6671,2519235.7505102,0
+SO.US,D,20050914,000000,20.7089,20.874,20.6778,20.7488,1942777.0566017,0
+SO.US,D,20050915,000000,20.8256,21.0267,20.7847,20.9314,3230449.2048858,0
+SO.US,D,20050916,000000,21.0344,21.3649,20.9043,21.3338,8806563.0403122,0
+SO.US,D,20050919,000000,21.2386,21.3338,20.8847,21.1648,2984678.1128473,0
+SO.US,D,20050920,000000,21.1501,21.3105,21.0441,21.0568,2962638.4462987,0
+SO.US,D,20050921,000000,21.4047,21.5146,20.7148,20.9625,3473843.4701398,0
+SO.US,D,20050922,000000,20.915,21.0344,20.7362,20.9684,2615852.2159124,0
+SO.US,D,20050923,000000,20.9965,21.1394,20.81,21.0851,2771957.2602675,0
+SO.US,D,20050926,000000,21.1745,21.2337,21.0568,21.1269,2508050.2596116,0
+SO.US,D,20050927,000000,21.1269,21.2337,20.9314,21.0521,2798570.5177503,0
+SO.US,D,20050928,000000,21.223,21.2619,20.9314,21.0851,2748570.7252077,0
+SO.US,D,20050929,000000,20.9625,21.3105,20.915,21.2289,3306893.5104987,0
+SO.US,D,20050930,000000,21.2463,21.2677,20.9868,21.0996,2975183.1528608,0
+SO.US,D,20051003,000000,21.1269,21.3154,21.0918,21.2803,2543642.9834795,0
+SO.US,D,20051004,000000,21.2803,21.4358,21.0918,21.1142,4023525.3067998,0
+SO.US,D,20051005,000000,21.0073,21.1093,20.5797,20.5825,4929318.560491,0
+SO.US,D,20051006,000000,20.6671,20.8256,20.1578,20.467,5662222.8743676,0
+SO.US,D,20051007,000000,20.4805,20.7264,20.3726,20.5903,4047591.9641561,0
+SO.US,D,20051010,000000,20.5184,20.569,20.1782,20.2473,3649783.1854593,0
+SO.US,D,20051011,000000,20.2473,20.3901,20.1074,20.1423,3125866.7685024,0
+SO.US,D,20051012,000000,20.1977,20.324,19.8069,19.8818,4404723.0501672,0
+SO.US,D,20051013,000000,19.878,19.9109,19.3249,19.6351,4369812.5064543,0
+SO.US,D,20051014,000000,19.7428,19.7428,19.5329,19.6466,3748596.4150109,0
+SO.US,D,20051017,000000,19.6291,20.0004,19.6214,19.947,4338106.0487187,0
+SO.US,D,20051018,000000,19.947,20.0218,19.6097,19.6525,3193328.5209421,0
+SO.US,D,20051019,000000,19.6777,19.9421,19.3541,19.8342,5576629.3290278,0
+SO.US,D,20051020,000000,19.947,20.0713,19.5271,19.6525,6140547.4320916,0
+SO.US,D,20051021,000000,19.6982,20.014,19.6777,19.9644,7038544.4881432,0
+SO.US,D,20051024,000000,20.0607,20.361,19.9644,20.3172,3484691.4722135,0
+SO.US,D,20051025,000000,20.6389,20.6389,20.082,20.4134,4363192.375055,0
+SO.US,D,20051026,000000,20.3376,20.4912,20.1316,20.1909,3781988.2590119,0
+SO.US,D,20051027,000000,20.2949,20.3133,19.878,19.9703,4437776.3764139,0
+SO.US,D,20051028,000000,20.0772,20.3007,19.9955,20.2725,3713518.155815,0
+SO.US,D,20051031,000000,20.3726,20.7566,20.324,20.6438,4485239.8581236,0
+SO.US,D,20051101,000000,20.5437,20.7148,20.4037,20.5019,4000811.691531,0
+SO.US,D,20051102,000000,20.5388,20.6069,20.2473,20.6069,4113696.5587911,0
+SO.US,D,20051103,000000,20.4727,20.4912,20.3007,20.361,5991214.8006787,0
+SO.US,D,20051104,000000,20.4358,20.467,20.3309,20.361,3999458.6494436,0
+SO.US,D,20051107,000000,20.4416,20.4727,20.1131,20.1832,3659105.285316,0
+SO.US,D,20051108,000000,20.1725,20.3775,20.0869,20.2667,3400116.5669243,0
+SO.US,D,20051109,000000,20.3172,20.4184,20.2346,20.3533,4076066.5548221,0
+SO.US,D,20051110,000000,20.3533,20.4416,20.2065,20.3668,6229868.7884447,0
+SO.US,D,20051111,000000,20.3309,20.3775,20.1364,20.324,3778262.5058572,0
+SO.US,D,20051114,000000,20.2346,20.324,20.0218,20.0665,3444014.808457,0
+SO.US,D,20051115,000000,20.0607,20.1832,19.977,20.0869,3271634.1597384,0
+SO.US,D,20051116,000000,20.1782,20.3823,20.0713,20.1316,2667375.8528135,0
+SO.US,D,20051117,000000,20.1909,20.3436,20.1131,20.3172,3363504.1740767,0
+SO.US,D,20051118,000000,20.6195,20.6195,20.2667,20.5261,4443197.8051274,0
+SO.US,D,20051121,000000,20.496,20.6069,20.3775,20.4416,1966847.8296753,0
+SO.US,D,20051122,000000,20.3376,20.5019,20.1832,20.4037,2678900.8903957,0
+SO.US,D,20051123,000000,20.4037,20.6438,20.3065,20.5544,2337870.4907597,0
+SO.US,D,20051125,000000,20.5544,20.6389,20.5019,20.6,706806.54999521,0
+SO.US,D,20051128,000000,20.5019,20.7566,20.4863,20.5797,2719754.5299994,0
+SO.US,D,20051129,000000,20.6778,20.7682,20.5797,20.6855,2845860.1104008,0
+SO.US,D,20051130,000000,20.6506,20.6855,20.4251,20.4805,3570798.453296,0
+SO.US,D,20051201,000000,20.7362,20.7362,20.5261,20.5544,3864877.7780357,0
+SO.US,D,20051202,000000,20.5321,20.7148,20.4543,20.672,2446690.0581818,0
+SO.US,D,20051205,000000,20.5903,20.6593,20.4416,20.6506,2978747.3641085,0
+SO.US,D,20051206,000000,20.7682,20.7847,20.5321,20.5825,3309603.7103909,0
+SO.US,D,20051207,000000,20.5962,20.7022,20.4077,20.461,2957215.9886558,0
+SO.US,D,20051208,000000,20.4251,20.6905,20.3775,20.6506,4260820.0789024,0
+SO.US,D,20051209,000000,20.6962,20.8566,20.5748,20.774,3015522.3277925,0
+SO.US,D,20051212,000000,20.8489,20.9383,20.5321,20.5825,3476216.181207,0
+SO.US,D,20051213,000000,20.5485,20.8197,20.5184,20.81,3421810.5132133,0
+SO.US,D,20051214,000000,20.8256,21.0073,20.81,20.874,3658768.8254206,0
+SO.US,D,20051215,000000,20.9499,20.9917,20.7788,20.81,4422185.0100641,0
+SO.US,D,20051216,000000,20.9314,21.0618,20.8449,20.874,4508797.1954545,0
+SO.US,D,20051219,000000,20.878,20.915,20.6555,20.7362,3258586.3067269,0
+SO.US,D,20051220,000000,20.7682,20.8615,20.6671,20.8391,3395536.8024142,0
+SO.US,D,20051221,000000,20.915,20.9684,20.5321,20.5748,17601265.612076,0
+SO.US,D,20051222,000000,20.6438,20.7429,20.5903,20.7313,3369435.9517447,0
+SO.US,D,20051223,000000,20.7022,20.7847,20.6117,20.7313,2727546.6119216,0
+SO.US,D,20051227,000000,20.7313,20.7633,20.5321,20.7089,4056071.3708801,0
+SO.US,D,20051228,000000,20.6555,20.7633,20.5485,20.6341,3331299.7145385,0
+SO.US,D,20051229,000000,20.5962,20.7022,20.4543,20.496,2014812.3999756,0
+SO.US,D,20051230,000000,20.4299,20.4727,20.324,20.3726,2638389.8842635,0
+SO.US,D,20060103,000000,20.5067,20.7264,20.3436,20.6905,3735206.9574573,0
+SO.US,D,20060104,000000,20.6,20.7089,20.324,20.6438,3961659.9010622,0
+SO.US,D,20060105,000000,20.672,20.7206,20.5019,20.5903,2312445.6466693,0
+SO.US,D,20060106,000000,20.6438,20.7089,20.5321,20.7089,2002438.4956845,0
+SO.US,D,20060109,000000,20.6855,20.6962,20.5388,20.6,2902639.5183911,0
+SO.US,D,20060110,000000,20.5437,20.6195,20.5019,20.5748,3257396.8644053,0
+SO.US,D,20060111,000000,20.5388,20.6069,20.4358,20.5261,3461642.4259784,0
+SO.US,D,20060112,000000,20.5261,20.7089,20.5067,20.5485,3713342.2088972,0
+SO.US,D,20060113,000000,20.5612,20.6389,20.496,20.6,2980100.4061958,0
+SO.US,D,20060117,000000,20.5797,20.7148,20.5067,20.6962,3255869.9332588,0
+SO.US,D,20060118,000000,20.6593,20.8566,20.6593,20.7429,3278924.1241407,0
+SO.US,D,20060119,000000,20.7488,21.0267,20.7089,21.0209,3938097.4190844,0
+SO.US,D,20060120,000000,21.0209,21.1745,20.5903,20.6778,5505268.9633036,0
+SO.US,D,20060123,000000,20.6506,20.8566,20.6506,20.7847,2643987.2598949,0
+SO.US,D,20060124,000000,20.7788,21.0568,20.7313,20.9917,3894024.2595633,0
+SO.US,D,20060125,000000,20.9868,21.1433,20.6506,20.8566,5255938.804664,0
+SO.US,D,20060126,000000,20.9431,21.0209,20.5107,20.7264,7287020.6354271,0
+SO.US,D,20060127,000000,20.6506,21.0267,20.6195,20.81,5439839.3463183,0
+SO.US,D,20060130,000000,20.6506,20.7488,20.5797,20.7022,6055969.4400142,0
+SO.US,D,20060131,000000,20.7313,20.7788,20.467,20.5321,7094299.0825067,0
+SO.US,D,20060201,000000,20.461,20.5612,20.3172,20.4727,7976702.71435,0
+SO.US,D,20060202,000000,20.2608,20.2949,19.7525,19.9109,6466144.9204968,0
+SO.US,D,20060203,000000,19.8925,19.947,19.6398,19.7147,4810500.8866332,0
+SO.US,D,20060206,000000,19.6291,19.8069,19.6038,19.7371,3346214.04538,0
+SO.US,D,20060207,000000,19.7039,19.7371,19.4814,19.67,4429297.9986193,0
+SO.US,D,20060208,000000,19.6155,19.6641,19.5271,19.6351,3301297.1637967,0
+SO.US,D,20060209,000000,19.6875,19.8595,19.6351,19.6924,3911149.7595649,0
+SO.US,D,20060210,000000,19.6826,19.878,19.6291,19.7234,2700425.063343,0
+SO.US,D,20060213,000000,19.6826,19.8293,19.6777,19.8002,2322620.7289523,0
+SO.US,D,20060214,000000,19.7808,19.8818,19.6155,19.8069,3013655.8499625,0
+SO.US,D,20060215,000000,19.8069,19.947,19.5824,19.7293,4208951.7506711,0
+SO.US,D,20060216,000000,19.6777,19.9421,19.67,19.9421,2996708.3547374,0
+SO.US,D,20060217,000000,19.9109,20.0995,19.7943,19.977,3265362.8353867,0
+SO.US,D,20060221,000000,19.9421,20.1316,19.9421,20.0344,2678394.6571585,0
+SO.US,D,20060222,000000,20.0528,20.1725,20.0286,20.1258,2721447.1187703,0
+SO.US,D,20060223,000000,20.1258,20.1909,19.9644,20.0665,2490078.9796892,0
+SO.US,D,20060224,000000,20.0937,20.1782,20.0286,20.1364,2043627.5662545,0
+SO.US,D,20060227,000000,20.1316,20.2473,20.0772,20.1521,3831314.1028342,0
+SO.US,D,20060228,000000,20.1316,20.2346,20.014,20.0772,4352688.035382,0
+SO.US,D,20060301,000000,20.0772,20.1199,20.0004,20.1199,5425266.6200191,0
+SO.US,D,20060302,000000,20.0713,20.0713,19.7371,19.9644,5969520.8543896,0
+SO.US,D,20060303,000000,19.9246,20.0421,19.7808,19.9499,5165088.4593058,0
+SO.US,D,20060306,000000,20.0421,20.0421,19.4999,19.6466,5048302.9209025,0
+SO.US,D,20060307,000000,19.5824,19.6982,19.5047,19.6641,3359431.671733,0
+SO.US,D,20060308,000000,19.6641,19.8673,19.3599,19.6826,5522045.6562576,0
+SO.US,D,20060309,000000,19.6826,19.7371,19.5573,19.569,3020611.412328,0
+SO.US,D,20060310,000000,19.5573,19.7808,19.4872,19.6291,3503333.6140683,0
+SO.US,D,20060313,000000,19.6982,19.7701,19.6038,19.6398,3214686.0073357,0
+SO.US,D,20060314,000000,19.6592,19.8673,19.5271,19.84,4118443.009855,0
+SO.US,D,20060315,000000,19.7943,19.9421,19.6924,19.8994,2483640.9687837,0
+SO.US,D,20060316,000000,19.9363,20.1199,19.8994,19.9576,3362827.1385682,0
+SO.US,D,20060317,000000,20.0607,20.0772,19.9109,19.9421,4087258.2192969,0
+SO.US,D,20060320,000000,19.9897,20.0471,19.7293,19.7866,2495675.3263912,0
+SO.US,D,20060321,000000,19.8517,19.8517,19.5941,19.7234,2747037.6204851,0
+SO.US,D,20060322,000000,19.6875,19.7525,19.6214,19.6924,3096542.2821982,0
+SO.US,D,20060323,000000,19.7642,19.7642,19.5523,19.599,4519131.7617858,0
+SO.US,D,20060324,000000,19.5573,19.6351,19.4406,19.5106,3548254.6113689,0
+SO.US,D,20060327,000000,19.5106,19.5271,19.4056,19.4756,2807554.0998528,0
+SO.US,D,20060328,000000,19.4347,19.4464,19.2452,19.287,3847929.2538813,0
+SO.US,D,20060329,000000,19.3201,19.5232,19.2385,19.427,3509103.8498295,0
+SO.US,D,20060330,000000,19.3794,19.462,19.083,19.0956,4316589.078277,0
+SO.US,D,20060331,000000,19.0956,19.4697,19.0956,19.3336,6092916.2348988,0
+SO.US,D,20060403,000000,19.3336,19.5232,19.1753,19.2054,4330479.624421,0
+SO.US,D,20060404,000000,19.2317,19.3249,19.083,19.2772,5161698.1371173,0
+SO.US,D,20060405,000000,19.3201,19.5466,19.1568,19.5407,5301362.948414,0
+SO.US,D,20060406,000000,19.5407,19.6155,19.1675,19.1753,6193933.4311053,0
+SO.US,D,20060407,000000,19.15,19.1908,18.7048,18.8535,7765344.1642217,0
+SO.US,D,20060410,000000,18.9381,19.0149,18.7622,18.7894,2961453.1196944,0
+SO.US,D,20060411,000000,18.7894,18.8682,18.5193,18.5854,4199969.197498,0
+SO.US,D,20060412,000000,18.5854,18.7291,18.5854,18.6854,4787445.6668222,0
+SO.US,D,20060413,000000,18.6077,18.7291,18.5484,18.5552,3498761.0520634,0
+SO.US,D,20060417,000000,18.5552,18.6787,18.5367,18.6437,3044004.120964,0
+SO.US,D,20060418,000000,18.769,18.9624,18.6485,18.8089,5006774.303649,0
+SO.US,D,20060419,000000,18.8089,18.9109,18.6261,18.8254,2945693.0089322,0
+SO.US,D,20060420,000000,18.9168,19.1675,18.8613,18.8944,3713342.2088972,0
+SO.US,D,20060421,000000,18.9517,19.0023,18.7088,18.8739,3960813.092212,0
+SO.US,D,20060424,000000,18.8205,19.1403,18.7797,19.083,5191696.5721419,0
+SO.US,D,20060425,000000,19.0761,19.083,18.667,18.7088,5366108.3273855,0
+SO.US,D,20060426,000000,18.7428,18.7797,18.5241,18.6718,4975928.0308451,0
+SO.US,D,20060427,000000,18.459,19.0859,18.3657,18.9168,7182101.7391482,0
+SO.US,D,20060428,000000,18.8089,19.0509,18.7477,19.0149,5023558.1991085,0
+SO.US,D,20060501,000000,18.9624,19.1442,18.6718,18.7291,3478420.1478618,0
+SO.US,D,20060502,000000,18.7894,18.8944,18.7622,18.8361,3465878.5280877,0
+SO.US,D,20060503,000000,18.8361,18.8818,18.5921,18.5961,3642325.5055739,0
+SO.US,D,20060504,000000,18.6787,18.7253,18.5776,18.6378,4324552.9913995,0
+SO.US,D,20060505,000000,18.7477,18.9381,18.6981,18.8944,3964201.3565419,0
+SO.US,D,20060508,000000,18.8944,19.0314,18.769,18.8254,5559336.1135431,0
+SO.US,D,20060509,000000,18.7962,18.8419,18.6533,18.7428,2723649.0275665,0
+SO.US,D,20060510,000000,18.7739,18.9682,18.7088,18.9323,3944535.4299899,0
+SO.US,D,20060511,000000,18.8886,18.9256,18.5854,18.6261,2983489.699455,0
+SO.US,D,20060512,000000,18.6213,18.6981,18.3452,18.3686,3976065.9408076,0
+SO.US,D,20060515,000000,18.4211,18.6077,18.3881,18.4902,3345702.667496,0
+SO.US,D,20060516,000000,18.565,18.5854,18.4318,18.4318,2450760.5026666,0
+SO.US,D,20060517,000000,18.7894,18.7894,17.9837,17.9896,5063552.68271,0
+SO.US,D,20060518,000000,17.9935,18.3113,17.9935,18.0702,5329500.0502552,0
+SO.US,D,20060519,000000,18.1927,18.5776,18.1179,18.4036,6812089.4866796,0
+SO.US,D,20060522,000000,18.2947,18.8488,18.2947,18.6718,7323128.8528963,0
+SO.US,D,20060523,000000,18.6533,18.7545,18.3054,18.3608,3290786.6505477,0
+SO.US,D,20060524,000000,18.3559,18.667,18.3006,18.5776,4851008.8059774,0
+SO.US,D,20060525,000000,18.6145,18.7477,18.5036,18.7351,3515879.3495596,0
+SO.US,D,20060526,000000,18.8147,19.0859,18.6485,19.083,5048133.1475607,0
+SO.US,D,20060530,000000,18.9469,19.0149,18.6718,18.6854,4930332.0558948,0
+SO.US,D,20060531,000000,18.6913,19.0509,18.6913,18.8613,4249461.727874,0
+SO.US,D,20060601,000000,18.9517,19.0373,18.7894,18.8739,6330381.8092726,0
+SO.US,D,20060602,000000,18.8886,19.2822,18.7477,19.2452,4646084.1510372,0
+SO.US,D,20060605,000000,19.2385,19.3405,19.046,19.0917,3960813.092212,0
+SO.US,D,20060606,000000,19.2288,19.2288,18.7846,19.0956,5716802.4314204,0
+SO.US,D,20060607,000000,19.0956,19.1986,19.0023,19.0917,3825210.4939655,0
+SO.US,D,20060608,000000,18.9732,19.3143,18.9517,19.1617,5922062.5173267,0
+SO.US,D,20060609,000000,19.0509,19.3541,19.0509,19.2491,3567916.4222035,0
+SO.US,D,20060612,000000,19.2103,19.494,19.2054,19.3405,3857081.5803961,0
+SO.US,D,20060613,000000,19.3026,19.4231,19.0703,19.1161,4968643.2110895,0
+SO.US,D,20060614,000000,19.0373,19.1286,18.8419,19.0256,4222856.7018261,0
+SO.US,D,20060615,000000,19.1568,19.3735,18.9585,19.3201,4363192.375055,0
+SO.US,D,20060616,000000,19.2987,19.4105,19.1091,19.184,3987759.7228022,0
+SO.US,D,20060619,000000,19.184,19.2209,18.9109,19.1161,3505713.527641,0
+SO.US,D,20060620,000000,19.1014,19.1286,18.8818,18.9517,4396249.8170192,0
+SO.US,D,20060621,000000,18.9469,19.0956,18.8739,18.8818,3332819.4431796,0
+SO.US,D,20060622,000000,18.8254,18.9994,18.7291,18.9585,3497399.7785413,0
+SO.US,D,20060623,000000,18.8419,19.1617,18.8419,18.9042,2619920.6025385,0
+SO.US,D,20060626,000000,18.8818,19.0314,18.8041,18.9061,2759922.90266,0
+SO.US,D,20060627,000000,18.8535,18.9926,18.6913,18.7204,4998814.5062439,0
+SO.US,D,20060628,000000,18.7048,18.8322,18.6854,18.7622,5296789.3574798,0
+SO.US,D,20060629,000000,18.8613,18.9168,18.6718,18.8818,6685477.673041,0
+SO.US,D,20060630,000000,18.9381,18.9994,18.8205,18.9061,8164003.867486,0
+SO.US,D,20060703,000000,18.9839,19.0626,18.8886,19.0509,2042439.1528621,0
+SO.US,D,20060705,000000,18.9381,19.186,18.9381,19.0917,4582863.6453535,0
+SO.US,D,20060706,000000,19.0091,19.1228,19.0091,19.0917,3189262.1921747,0
+SO.US,D,20060707,000000,19.1161,19.3842,19.0509,19.2385,3266041.9287536,0
+SO.US,D,20060710,000000,19.2317,19.4231,19.2209,19.4231,2013966.6200549,0
+SO.US,D,20060711,000000,19.4231,19.5271,19.3143,19.5047,3284345.5528542,0
+SO.US,D,20060712,000000,19.4231,19.4872,19.2987,19.3405,3378421.591706,0
+SO.US,D,20060713,000000,19.2987,19.494,19.1286,19.1986,5067286.6672994,0
+SO.US,D,20060714,000000,19.1335,19.3143,19.0314,19.186,3874533.2509998,0
+SO.US,D,20060717,000000,19.1335,19.3143,19.1161,19.1568,2950266.5998663,0
+SO.US,D,20060718,000000,19.1753,19.3648,19.1228,19.2772,3122479.5331019,0
+SO.US,D,20060719,000000,19.2987,19.67,19.2987,19.5329,4221666.230575,0
+SO.US,D,20060720,000000,19.5047,19.7585,19.4999,19.6592,4074040.5929438,0
+SO.US,D,20060721,000000,19.7701,19.9421,19.6826,19.7808,4835752.8705939,0
+SO.US,D,20060724,000000,19.8176,19.8673,19.6826,19.7866,6068503.857283,0
+SO.US,D,20060725,000000,19.7943,19.9955,19.7525,19.9499,3487236.0144813,0
+SO.US,D,20060726,000000,19.9109,19.9703,19.8236,19.9421,5129998.8818872,0
+SO.US,D,20060727,000000,20.0607,20.2667,19.8877,19.9421,5388989.6581375,0
+SO.US,D,20060728,000000,20.1258,20.1909,19.9363,19.9576,4507435.9219325,0
+SO.US,D,20060731,000000,20.0286,20.1782,19.8994,19.9314,4149798.6026842,0
+SO.US,D,20060801,000000,19.9421,20.1521,19.9178,20.1452,5755614.6752056,0
+SO.US,D,20060802,000000,20.1199,20.2473,20.0607,20.1782,4400315.1168574,0
+SO.US,D,20060803,000000,19.9421,20.1074,19.6525,19.6875,4552184.0591032,0
+SO.US,D,20060804,000000,19.8342,19.9421,19.7293,19.9109,4628116.9868322,0
+SO.US,D,20060807,000000,19.8176,19.8925,19.565,19.5767,2901450.0760693,0
+SO.US,D,20060808,000000,19.6351,19.8595,19.6155,19.7488,3091623.9999338,0
+SO.US,D,20060809,000000,19.9421,19.947,19.6525,19.67,2526192.3418051,0
+SO.US,D,20060810,000000,19.7525,19.7808,19.6097,19.7147,3279599.1017902,0
+SO.US,D,20060811,000000,19.6466,19.7293,19.5941,19.7039,3193328.5209421,0
+SO.US,D,20060814,000000,19.7701,19.84,19.6592,19.8069,3765720.8860832,0
+SO.US,D,20060815,000000,19.947,19.9703,19.8342,19.9314,2893489.2497348,0
+SO.US,D,20060816,000000,20.0004,20.0607,19.7293,19.7525,3637918.6011935,0
+SO.US,D,20060817,000000,19.7234,19.84,19.5466,19.8139,3113489.7774233,0
+SO.US,D,20060818,000000,19.8293,19.977,19.7642,19.878,2741615.1628422,0
+SO.US,D,20060821,000000,19.8712,20.0004,19.8517,19.8994,3192306.7941035,0
+SO.US,D,20060822,000000,19.9576,19.982,19.8595,19.977,2744498.222864,0
+SO.US,D,20060823,000000,19.9897,19.9955,19.6641,19.7642,2328894.1111627,0
+SO.US,D,20060824,000000,19.8517,19.8818,19.7701,19.8673,2772638.4114933,0
+SO.US,D,20060825,000000,19.8002,19.8673,19.7488,19.7866,1863623.5800261,0
+SO.US,D,20060828,000000,19.7943,20.0607,19.7585,20.0471,3392144.4223669,0
+SO.US,D,20060829,000000,20.0528,20.0528,19.8595,19.9576,3428924.5306978,0
+SO.US,D,20060830,000000,20.016,20.0471,19.8712,20.0004,2695347.2970303,0
+SO.US,D,20060831,000000,20.0471,20.2473,20.0286,20.2181,4010132.7624583,0
+SO.US,D,20060901,000000,20.2181,20.3133,20.1521,20.1909,3336554.4566984,0
+SO.US,D,20060905,000000,20.2774,20.2774,19.8818,20.0528,4745412.8741902,0
+SO.US,D,20060906,000000,20.0869,20.0995,19.8877,20.0004,4324215.5025747,0
+SO.US,D,20060907,000000,20.0937,20.1977,19.9644,20.0286,4463198.1337163,0
+SO.US,D,20060908,000000,20.0528,20.1578,20.0286,20.0869,2728053.8740881,0
+SO.US,D,20060911,000000,20.1199,20.2065,20.0607,20.1316,3412655.0999104,0
+SO.US,D,20060912,000000,20.1316,20.1725,20.0004,20.1725,5229666.1227944,0
+SO.US,D,20060913,000000,20.1316,20.3309,20.0081,20.324,4478114.5224164,0
+SO.US,D,20060914,000000,19.9421,20.5019,19.9421,20.2288,4683544.3816644,0
+SO.US,D,20060915,000000,20.2949,20.4299,20.2608,20.396,4927791.6293445,0
+SO.US,D,20060918,000000,20.3823,20.4037,20.0995,20.2016,3737242.1796998,0
+SO.US,D,20060919,000000,20.2346,20.3172,20.1521,20.2288,3845894.0316387,0
+SO.US,D,20060920,000000,20.2667,20.3775,20.2346,20.3065,2922469.0447087,0
+SO.US,D,20060921,000000,20.3376,20.3823,20.1782,20.361,5562047.3423646,0
+SO.US,D,20060922,000000,20.3823,20.4184,20.2016,20.2181,3598932.4683492,0
+SO.US,D,20060925,000000,20.29,20.5748,20.256,20.467,3987079.6005058,0
+SO.US,D,20060926,000000,20.4251,20.4863,20.3436,20.396,2487541.6399268,0
+SO.US,D,20060927,000000,20.3133,20.6438,20.3007,20.6117,3593342.2952232,0
+SO.US,D,20060928,000000,20.6069,20.6506,20.3172,20.4299,6491231.246833,0
+SO.US,D,20060929,000000,20.5019,20.5797,20.3133,20.3309,4810330.0843621,0
+SO.US,D,20061002,000000,20.3726,20.6506,20.3483,20.5388,3448932.061792,0
+SO.US,D,20061003,000000,20.5612,20.7313,20.467,20.6273,5646291.9613343,0
+SO.US,D,20061004,000000,20.569,20.7788,20.5321,20.6555,4825420.3621213,0
+SO.US,D,20061005,000000,20.5748,20.672,20.5321,20.6069,3777919.8723856,0
+SO.US,D,20061006,000000,20.5388,20.5903,20.4134,20.5107,3111803.3622285,0
+SO.US,D,20061009,000000,20.5184,20.5797,20.4134,20.496,1840400.6447318,0
+SO.US,D,20061010,000000,20.461,20.5321,20.396,20.467,4777109.0426322,0
+SO.US,D,20061011,000000,20.4416,20.7148,20.4416,20.6506,3897421.7842572,0
+SO.US,D,20061012,000000,20.7022,20.7022,20.569,20.6506,3575543.8754306,0
+SO.US,D,20061013,000000,20.5544,20.7488,20.5544,20.7022,3847584.5625509,0
+SO.US,D,20061016,000000,20.6506,20.7847,20.6506,20.7566,3385027.3180945,0
+SO.US,D,20061017,000000,20.7362,20.9431,20.7313,20.7566,8003318.0296914,0
+SO.US,D,20061018,000000,20.7566,21.1579,20.7566,21.0996,5279670.0310544,0
+SO.US,D,20061019,000000,21.0394,21.1394,20.9917,21.0344,2378727.2171515,0
+SO.US,D,20061020,000000,21.1142,21.1579,21.0073,21.1093,3726224.4042842,0
+SO.US,D,20061023,000000,21.0344,21.223,20.9383,21.1696,3351466.729681,0
+SO.US,D,20061024,000000,21.0918,21.1648,21.0014,21.1579,4259633.7233689,0
+SO.US,D,20061025,000000,21.0744,21.3708,21.0744,21.3649,4721170.269916,0
+SO.US,D,20061026,000000,21.3708,21.4641,21.2386,21.3221,5822061.9033121,0
+SO.US,D,20061027,000000,21.1579,21.3455,21.1269,21.257,6249872.2038215,0
+SO.US,D,20061030,000000,21.2386,21.3708,21.1745,21.3708,5022708.3034703,0
+SO.US,D,20061031,000000,21.3581,21.5952,21.3581,21.4758,6818358.7531726,0
+SO.US,D,20061101,000000,21.398,21.672,21.3746,21.6011,4343196.1621835,0
+SO.US,D,20061102,000000,21.223,21.3649,21.1269,21.2619,4318110.8647768,0
+SO.US,D,20061103,000000,21.1803,21.2337,20.9917,21.1045,3868606.6179784,0
+SO.US,D,20061106,000000,21.0918,21.1093,20.8907,21.0568,4639479.4535781,0
+SO.US,D,20061107,000000,21.0568,21.1579,20.9684,21.0394,3196037.6919049,0
+SO.US,D,20061108,000000,21.0918,21.2863,21.0014,21.1958,4233700.5881826,0
+SO.US,D,20061109,000000,21.1696,21.2337,21.1093,21.1269,3236714.3556615,0
+SO.US,D,20061110,000000,21.2095,21.3455,21.191,21.2803,3255192.8977505,0
+SO.US,D,20061113,000000,21.2863,21.3513,21.2172,21.257,3177393.4921916,0
+SO.US,D,20061114,000000,21.257,21.3708,21.1219,21.3649,4833551.990727,0
+SO.US,D,20061115,000000,21.3815,21.3863,21.2463,21.2863,2612629.609207,0
+SO.US,D,20061116,000000,21.3863,21.499,21.3047,21.3154,2706020.3811157,0
+SO.US,D,20061117,000000,21.2503,21.3746,21.2386,21.3455,3431811.7064371,0
+SO.US,D,20061120,000000,21.293,21.4164,21.1142,21.3221,4498116.9088638,0
+SO.US,D,20061121,000000,21.3513,21.4117,21.2677,21.3105,2213978.1373774,0
+SO.US,D,20061122,000000,21.2863,21.3863,21.2503,21.3105,2191940.5286874,0
+SO.US,D,20061124,000000,21.257,21.3746,21.257,21.3221,1054780.1648444,0
+SO.US,D,20061127,000000,21.2017,21.2803,21.0344,21.0521,3452823.472571,0
+SO.US,D,20061128,000000,21.0802,21.2619,21.0675,21.1871,5020842.8545696,0
+SO.US,D,20061129,000000,21.1871,21.4398,21.1871,21.3902,3611812.6058775,0
+SO.US,D,20061130,000000,21.3397,21.4457,21.2863,21.3863,2628223.0334154,0
+SO.US,D,20061201,000000,21.3863,21.5302,21.3338,21.4398,3357572.3964084,0
+SO.US,D,20061204,000000,21.5302,21.6653,21.4815,21.6138,3187732.1742401,0
+SO.US,D,20061205,000000,21.6273,21.7332,21.5496,21.6584,3125694.937302,0
+SO.US,D,20061206,000000,21.6506,21.71,21.4495,21.4932,3428757.8441441,0
+SO.US,D,20061207,000000,21.5418,21.5865,21.4457,21.4457,3907247.0305631,0
+SO.US,D,20061208,000000,21.4457,21.5952,21.3581,21.5078,3009925.9810906,0
+SO.US,D,20061211,000000,21.5078,21.6399,21.5078,21.6176,2166510.5399504,0
+SO.US,D,20061212,000000,21.6449,21.9053,21.6138,21.9053,4798970.7044043,0
+SO.US,D,20061213,000000,21.9092,21.9491,21.7673,21.9014,3810637.7676664,0
+SO.US,D,20061214,000000,21.8654,22.0346,21.8654,22.0122,3879620.2776765,0
+SO.US,D,20061215,000000,22.0065,22.0472,21.71,21.811,5924773.7461482,0
+SO.US,D,20061218,000000,21.8168,21.9491,21.7828,21.8518,2781791.7669376,0
+SO.US,D,20061219,000000,21.811,22.0666,21.778,22.0306,2825685.8927528,0
+SO.US,D,20061220,000000,21.9948,22.0005,21.8654,21.881,1735821.2951364,0
+SO.US,D,20061221,000000,21.8888,21.9491,21.7449,21.8703,2579237.7652059,0
+SO.US,D,20061222,000000,21.8227,21.9296,21.7381,21.7614,2453811.2781717,0
+SO.US,D,20061226,000000,21.7614,21.914,21.71,21.8975,2111596.5808608,0
+SO.US,D,20061227,000000,21.9296,22.0065,21.8518,21.9491,1812605.1474328,0
+SO.US,D,20061228,000000,21.8771,21.9801,21.7332,21.7731,2786365.3578716,0
+SO.US,D,20061229,000000,21.7916,21.8703,21.705,21.7449,3315026.1680338,0
+SO.US,D,20070103,000000,21.71,21.9743,21.7002,21.8168,4735584.5410962,0
+SO.US,D,20070104,000000,21.7381,21.914,21.705,21.8314,3598597.037383,0
+SO.US,D,20070105,000000,21.7731,21.7984,21.4641,21.499,6244953.9215571,0
+SO.US,D,20070108,000000,21.5078,21.6399,21.4164,21.5564,5014066.3259101,0
+SO.US,D,20070109,000000,21.5622,21.71,21.5049,21.6176,4877789.7789432,0
+SO.US,D,20070110,000000,21.6011,21.676,21.5049,21.5768,3794023.6455487,0
+SO.US,D,20070111,000000,21.6059,21.7449,21.5768,21.6653,4682527.7994726,0
+SO.US,D,20070112,000000,21.6653,21.7274,21.3221,21.3863,5429506.8378457,0
+SO.US,D,20070116,000000,21.4213,21.6332,21.398,21.5146,5416791.3290126,0
+SO.US,D,20070117,000000,21.5691,21.6653,21.4855,21.6584,3108067.3197804,0
+SO.US,D,20070118,000000,21.6827,21.6827,21.6011,21.6138,3158410.774724,0
+SO.US,D,20070119,000000,21.676,21.7332,21.6011,21.672,5315263.7838515,0
+SO.US,D,20070122,000000,21.7177,21.7332,21.6059,21.6176,7868227.8382582,0
+SO.US,D,20070123,000000,21.6138,21.6827,21.5457,21.6653,3182313.8323146,0
+SO.US,D,20070124,000000,21.6059,21.7332,21.6059,21.6176,4289463.4139809,0
+SO.US,D,20070125,000000,21.6876,21.8168,21.6138,21.6827,5194242.1433388,0
+SO.US,D,20070126,000000,21.5952,21.6215,21.3047,21.4708,7061925.8785563,0
+SO.US,D,20070129,000000,21.4164,21.4815,21.2988,21.3863,6011728.5650101,0
+SO.US,D,20070130,000000,21.4457,21.4708,21.327,21.3708,3679957.5674016,0
+SO.US,D,20070131,000000,21.3902,21.6011,21.3221,21.5496,6184612.3601779,0
+SO.US,D,20070201,000000,21.3902,21.5457,21.327,21.4358,5827657.2210848,0
+SO.US,D,20070202,000000,21.5457,21.5457,21.293,21.4164,2992476.3683456,0
+SO.US,D,20070205,000000,21.4164,21.5798,21.3581,21.4815,8994027.793214,0
+SO.US,D,20070206,000000,21.4855,21.5865,21.4457,21.5798,5443907.7329445,0
+SO.US,D,20070207,000000,21.4932,21.6011,21.4495,21.5369,3611307.4015695,0
+SO.US,D,20070208,000000,21.5369,21.6138,21.4398,21.4495,4154206.535994,0
+SO.US,D,20070209,000000,21.499,21.6506,21.3221,21.4708,5922913.4418942,0
+SO.US,D,20070212,000000,21.4708,21.5691,21.3581,21.3902,3611193.1904123,0
+SO.US,D,20070213,000000,21.4291,21.5496,21.4117,21.5457,2774746.6877191,0
+SO.US,D,20070214,000000,21.5078,21.6506,21.5049,21.5564,3212574.6443217,0
+SO.US,D,20070215,000000,21.5457,21.6506,21.4164,21.4457,4485913.8068438,0
+SO.US,D,20070216,000000,21.3649,21.499,21.3047,21.4855,3638422.7765722,0
+SO.US,D,20070220,000000,21.5146,21.6138,21.4855,21.5798,3150445.832672,0
+SO.US,D,20070221,000000,21.4708,21.5768,21.3455,21.4457,3014337.0011882,0
+SO.US,D,20070222,000000,21.4495,21.499,21.3513,21.4291,2393640.5190636,0
+SO.US,D,20070223,000000,21.3708,21.5302,21.327,21.3649,7963994.4080222,0
+SO.US,D,20070226,000000,21.7673,21.7984,21.398,21.4758,6934424.0410353,0
+SO.US,D,20070227,000000,21.3815,21.5369,20.7148,20.9314,7283461.5688262,0
+SO.US,D,20070228,000000,20.9431,21.327,20.9091,21.1219,8290616.7100541,0
+SO.US,D,20070301,000000,21.0618,21.3221,20.7682,21.1871,6097635.9337998,0
+SO.US,D,20070302,000000,21.1219,21.2172,20.8615,20.8847,4508964.9109376,0
+SO.US,D,20070305,000000,20.8566,20.8984,20.6506,20.672,6479383.1254368,0
+SO.US,D,20070306,000000,20.8323,21.0014,20.7089,20.9383,5696459.4693601,0
+SO.US,D,20070307,000000,20.9383,21.0014,20.8022,20.8615,3764022.1237362,0
+SO.US,D,20070308,000000,20.9965,20.9965,20.8489,20.9917,3060951.6161891,0
+SO.US,D,20070309,000000,21.0851,21.1093,20.774,20.7964,5003050.6083531,0
+SO.US,D,20070312,000000,20.8139,20.9257,20.7313,20.915,4567438.9655575,0
+SO.US,D,20070313,000000,20.8197,20.9383,20.6671,20.672,5826126.174221,0
+SO.US,D,20070314,000000,20.7362,20.9091,20.5612,20.8391,6028847.8914356,0
+SO.US,D,20070315,000000,20.7895,21.0618,20.774,21.0441,4656788.103003,0
+SO.US,D,20070316,000000,21.0744,21.1269,20.878,20.878,7176678.252576,0
+SO.US,D,20070319,000000,20.9198,21.223,20.915,21.1316,4440317.8318936,0
+SO.US,D,20070320,000000,21.1316,21.4047,21.0568,21.4047,4297772.0184338,0
+SO.US,D,20070321,000000,21.3649,21.7332,21.2463,21.6876,5335939.09009,0
+SO.US,D,20070322,000000,21.8227,21.8586,21.5049,21.6399,4067425.6061911,0
+SO.US,D,20070323,000000,21.2289,21.8586,21.2172,21.7381,3792163.3412947,0
+SO.US,D,20070326,000000,21.71,21.881,21.6215,21.8518,5230329.7822212,0
+SO.US,D,20070327,000000,21.7614,21.8168,21.6215,21.71,2875345.1096826,0
+SO.US,D,20070328,000000,21.6399,21.8518,21.6176,21.6176,5272034.3463924,0
+SO.US,D,20070329,000000,21.71,21.7984,21.5768,21.778,4177392.4298318,0
+SO.US,D,20070330,000000,21.778,21.881,21.3708,21.6215,5872728.4420696,0
+SO.US,D,20070402,000000,21.6273,21.9675,21.5798,21.8771,5921218.7952646,0
+SO.US,D,20070403,000000,21.8975,21.9704,21.7984,21.9422,3973498.7620944,0
+SO.US,D,20070404,000000,21.9422,22.0005,21.8168,21.8888,2784161.3912168,0
+SO.US,D,20070405,000000,21.8314,21.9801,21.7867,21.9491,3342810.34711,0
+SO.US,D,20070409,000000,21.9607,22.1239,21.9491,22.0122,4431336.3076498,0
+SO.US,D,20070410,000000,22.0005,22.1172,21.9675,22.0783,2885692.023166,0
+SO.US,D,20070411,000000,22.0666,22.1239,21.9219,22.0589,6220195.8236817,0
+SO.US,D,20070412,000000,22.2708,22.2708,21.8314,22.0472,3772142.4341191,0
+SO.US,D,20070413,000000,22.1172,22.1239,21.9743,22.0948,3851142.6002225,0
+SO.US,D,20070416,000000,22.1104,22.1239,22.0306,22.0783,3783511.074441,0
+SO.US,D,20070417,000000,22.0666,22.3135,22.0589,22.2591,7000060.4728187,0
+SO.US,D,20070418,000000,22.6867,22.6867,22.1706,22.3815,4713484.1677163,0
+SO.US,D,20070419,000000,22.2833,22.3708,22.1609,22.297,5095016.3131204,0
+SO.US,D,20070420,000000,22.5672,22.5672,22.2591,22.5235,6742675.8552743,0
+SO.US,D,20070423,000000,22.9413,22.9413,22.3815,22.4214,3938018.1915249,0
+SO.US,D,20070424,000000,22.4214,22.6147,22.3902,22.6021,4446958.5418798,0
+SO.US,D,20070425,000000,22.714,22.8908,22.6789,22.8033,4761176.0717403,0
+SO.US,D,20070426,000000,22.9511,22.9511,22.6556,22.707,6198270.3682903,0
+SO.US,D,20070427,000000,22.4145,22.641,22.331,22.5175,6200754.2037268,0
+SO.US,D,20070430,000000,22.4788,22.572,22.2591,22.297,5789689.728291,0
+SO.US,D,20070501,000000,22.6916,22.6916,22.1997,22.4282,6027323.0181478,0
+SO.US,D,20070502,000000,22.502,22.5633,22.4369,22.4534,4773238.2104401,0
+SO.US,D,20070503,000000,22.2833,22.3358,22.0783,22.2124,4460907.7369965,0
+SO.US,D,20070504,000000,22.297,22.3008,22.1317,22.1871,2767178.912394,0
+SO.US,D,20070507,000000,22.2347,22.3067,22.1473,22.2902,2807733.1335586,0
+SO.US,D,20070508,000000,22.2124,22.4534,22.1055,22.2367,4867448.0101066,0
+SO.US,D,20070509,000000,22.227,22.2902,22.0521,22.1609,3592041.7285324,0
+SO.US,D,20070510,000000,22.1317,22.1444,21.7226,21.7381,6472754.7626026,0
+SO.US,D,20070511,000000,21.8314,21.8888,21.7177,21.8168,6680732.2509066,0
+SO.US,D,20070514,000000,21.8654,21.8888,21.7526,21.8314,6415188.2236642,0
+SO.US,D,20070515,000000,21.9092,22.1104,21.8518,21.8771,8632316.9426929,0
+SO.US,D,20070516,000000,21.9092,22.1172,21.881,22.1172,4666400.3609346,0
+SO.US,D,20070517,000000,22.0189,22.088,21.9014,21.9675,4178314.3505241,0
+SO.US,D,20070518,000000,21.9948,22.1532,21.9422,22.0278,4527949.6862638,0
+SO.US,D,20070521,000000,22.0278,22.1104,21.9296,22.0278,2878864.0480391,0
+SO.US,D,20070522,000000,21.9607,22.0521,21.9219,21.9219,4231665.3659401,0
+SO.US,D,20070523,000000,21.9219,21.9422,21.5496,21.6138,5838688.3725819,0
+SO.US,D,20070524,000000,21.6653,21.6934,21.1501,21.1696,9405564.5472186,0
+SO.US,D,20070525,000000,21.2386,21.3863,20.81,20.9257,10663423.46776,0
+SO.US,D,20070529,000000,21.0267,21.1648,20.874,21.0618,6787342.707027,0
+SO.US,D,20070530,000000,21.0014,21.2386,20.8683,21.223,6400570.224474,0
+SO.US,D,20070531,000000,21.3581,21.3581,21.1696,21.2463,7623221.2407222,0
+SO.US,D,20070601,000000,21.3221,21.3581,21.0394,21.1648,7387070.6380502,0
+SO.US,D,20070604,000000,21.1648,21.1648,20.9431,21.1045,5497561.2535877,0
+SO.US,D,20070605,000000,21.2172,21.2172,20.7488,20.8256,9057212.2863707,0
+SO.US,D,20070606,000000,20.8323,20.915,20.6195,20.8197,8876468.499944,0
+SO.US,D,20070607,000000,20.7964,20.7964,20.1521,20.2433,12091758.488804,0
+SO.US,D,20070608,000000,20.2346,20.5184,20.1909,20.4134,8634898.526417,0
+SO.US,D,20070611,000000,20.5261,20.6389,20.4134,20.4727,6239699.1793974,0
+SO.US,D,20070612,000000,20.3376,20.4863,20.1423,20.1423,6416827.3081092,0
+SO.US,D,20070613,000000,20.29,20.6117,20.2065,20.5903,6415971.238895,0
+SO.US,D,20070614,000000,20.4912,20.8256,20.4727,20.7313,8735689.3581678,0
+SO.US,D,20070615,000000,21.1648,21.2337,20.8683,21.0073,10452383.885729,0
+SO.US,D,20070618,000000,20.9625,21.1142,20.6962,20.7429,5845104.7759711,0
+SO.US,D,20070619,000000,20.7429,20.8984,20.5748,20.8984,6013926.3580889,0
+SO.US,D,20070620,000000,20.9198,21.0618,20.3483,20.3901,9146744.5732394,0
+SO.US,D,20070621,000000,20.396,20.5748,20.2065,20.496,6299135.2829539,0
+SO.US,D,20070622,000000,20.0665,20.29,19.9576,20.0286,13040941.692932,0
+SO.US,D,20070625,000000,20.1423,20.2725,19.8994,19.9499,8645069.4929825,0
+SO.US,D,20070626,000000,20.1258,20.3533,19.8877,19.9363,8552022.3834747,0
+SO.US,D,20070627,000000,19.7642,20.2667,19.7642,20.2016,7941108.9615529,0
+SO.US,D,20070628,000000,20.2288,20.4077,19.9576,20.0004,7243787.0822507,0
+SO.US,D,20070629,000000,20.082,20.29,20.0471,20.2288,8983568.7264322,0
+SO.US,D,20070702,000000,20.2288,20.5321,20.2113,20.4358,5262373.7287816,0
+SO.US,D,20070703,000000,20.5485,20.6506,20.256,20.4184,4101151.852229,0
+SO.US,D,20070705,000000,20.396,20.4863,20.016,20.2949,7245764.6844498,0
+SO.US,D,20070706,000000,20.2065,20.29,19.9109,20.1074,8513505.4424112,0
+SO.US,D,20070709,000000,20.1782,20.3376,20.1316,20.2346,5775274.4281815,0
+SO.US,D,20070710,000000,20.1521,20.2346,19.9052,19.9052,7197911.2385189,0
+SO.US,D,20070711,000000,19.9576,20.0995,19.8712,20.082,5572389.1112011,0
+SO.US,D,20070712,000000,20.0995,20.4543,20.082,20.4358,10460516.543263,0
+SO.US,D,20070713,000000,20.3823,20.6389,20.3007,20.5748,6296535.1785015,0
+SO.US,D,20070716,000000,20.0937,20.6438,20.0937,20.3065,5705639.5769672,0
+SO.US,D,20070717,000000,20.3533,20.461,20.2239,20.2473,4951345.8798875,0
+SO.US,D,20070718,000000,20.467,20.4863,20.1258,20.3172,8494857.1269805,0
+SO.US,D,20070719,000000,20.3436,20.6506,20.2949,20.6195,8756898.6787358,0
+SO.US,D,20070720,000000,20.8256,20.8256,20.1782,20.2113,10290138.191049,0
+SO.US,D,20070723,000000,20.361,20.5261,20.2949,20.3901,4920093.1799927,0
+SO.US,D,20070724,000000,20.3533,20.5184,19.9246,19.9421,7089399.3209707,0
+SO.US,D,20070725,000000,20.1977,20.5107,20.0004,20.4358,14539404.422348,0
+SO.US,D,20070726,000000,20.5903,20.6855,20.0421,20.1521,15430852.343124,0
+SO.US,D,20070727,000000,20.1782,20.3436,19.9363,19.9363,9540230.8197621,0
+SO.US,D,20070730,000000,20.2949,20.2949,19.7701,19.9644,11455459.322107,0
+SO.US,D,20070731,000000,20.1782,20.3133,19.8139,19.8469,10377347.155457,0
+SO.US,D,20070801,000000,20.0004,20.6389,19.7525,20.5962,12928400.488072,0
+SO.US,D,20070802,000000,20.1909,20.6506,20.1578,20.6117,14619921.230304,0
+SO.US,D,20070803,000000,20.6438,20.7633,19.8176,19.8342,12228752.199524,0
+SO.US,D,20070806,000000,19.569,20.874,19.565,20.8323,10581824.226133,0
+SO.US,D,20070807,000000,20.3775,21.5952,20.3775,21.4457,16364682.89251,0
+SO.US,D,20070808,000000,21.3455,21.8654,21.327,21.7526,13019644.91337,0
+SO.US,D,20070809,000000,21.3815,22.0783,21.2463,21.8373,13528856.901072,0
+SO.US,D,20070810,000000,21.676,22.2406,21.5564,21.6273,16421231.820327,0
+SO.US,D,20070813,000000,21.5146,21.6273,20.8022,20.8847,17421602.20146,0
+SO.US,D,20070814,000000,20.8449,20.9965,20.5903,20.7633,8876426.3138409,0
+SO.US,D,20070815,000000,20.6778,21.2289,20.569,20.6555,9400417.8426399,0
+SO.US,D,20070816,000000,20.4134,21.0073,20.4134,20.9091,16178319.094007,0
+SO.US,D,20070817,000000,21.3863,21.5622,20.6855,21.2386,10760873.365931,0
+SO.US,D,20070820,000000,21.2386,21.2988,20.8683,21.2463,5649178.1081443,0
+SO.US,D,20070821,000000,21.1433,21.5146,21.0996,21.3863,5086952.5938513,0
+SO.US,D,20070822,000000,21.4758,21.6827,21.1579,21.4213,7350926.408054,0
+SO.US,D,20070823,000000,21.4641,21.5049,21.0918,21.2386,6950679.0668118,0
+SO.US,D,20070824,000000,21.191,21.3338,21.0675,21.3105,4535065.761607,0
+SO.US,D,20070827,000000,21.2677,21.2677,20.7206,20.8449,6863337.3705165,0
+SO.US,D,20070828,000000,20.8022,21.0267,20.6962,20.7206,6736832.5655297,0
+SO.US,D,20070829,000000,20.8139,21.0568,20.7089,21.0267,4340316.1889497,0
+SO.US,D,20070830,000000,20.9917,21.0344,20.7264,20.8022,4707102.7479247,0
+SO.US,D,20070831,000000,20.9965,21.0675,20.6962,20.9383,5133220.4596633,0
+SO.US,D,20070904,000000,20.9431,21.2386,20.9314,21.1696,4467783.0428732,0
+SO.US,D,20070905,000000,21.0802,21.0851,20.7206,20.8139,6908872.6386355,0
+SO.US,D,20070906,000000,20.8197,21.0618,20.7429,21.0441,5049995.5096734,0
+SO.US,D,20070907,000000,20.9499,21.0344,20.7566,20.8489,6909553.7898612,0
+SO.US,D,20070910,000000,20.9431,21.0851,20.672,20.9684,5185938.6835327,0
+SO.US,D,20070911,000000,21.0918,21.2095,20.9383,21.2017,5251703.7314842,0
+SO.US,D,20070912,000000,21.2172,21.3746,21.1316,21.327,5405258.0599956,0
+SO.US,D,20070913,000000,21.3902,21.5224,21.327,21.4398,4393964.5649461,0
+SO.US,D,20070914,000000,21.3338,21.5798,21.327,21.4758,4760834.4671981,0
+SO.US,D,20070917,000000,21.4047,21.5418,21.3397,21.4291,3865043.43566,0
+SO.US,D,20070918,000000,21.4495,21.8033,21.4117,21.7867,4764567.4228582,0
+SO.US,D,20070919,000000,21.8314,22.1104,21.705,22.0413,5621545.1816816,0
+SO.US,D,20070920,000000,21.9296,22.0831,21.7984,21.8033,4149384.9730879,0
+SO.US,D,20070921,000000,22.0521,22.0589,21.7731,21.8518,6859382.1661181,0
+SO.US,D,20070924,000000,21.8033,22.0189,21.7274,21.7526,5050847.4631702,0
+SO.US,D,20070925,000000,21.6827,21.9491,21.6584,21.7449,3906339.5148816,0
+SO.US,D,20070926,000000,21.7984,22.088,21.7984,21.8654,4562861.258906,0
+SO.US,D,20070927,000000,21.914,21.9344,21.705,21.811,4448964.9541007,0
+SO.US,D,20070928,000000,21.7614,21.811,21.4047,21.4047,6060539.9441603,0
+SO.US,D,20071001,000000,21.499,21.778,21.4457,21.7614,4412352.5612528,0
+SO.US,D,20071002,000000,21.7526,21.8227,21.6584,21.7226,3683346.8606607,0
+SO.US,D,20071003,000000,21.6506,21.7916,21.6506,21.7731,2550591.3433395,0
+SO.US,D,20071004,000000,21.811,21.8888,21.7614,21.7828,4377941.0482719,0
+SO.US,D,20071005,000000,21.71,21.9675,21.6584,21.672,5228478.7383313,0
+SO.US,D,20071008,000000,21.672,21.8033,21.5418,21.6138,4001151.2382144,0
+SO.US,D,20071009,000000,21.6584,21.9675,21.6138,21.9422,4931349.667016,0
+SO.US,D,20071010,000000,21.8586,21.914,21.676,21.71,4592698.1520236,0
+SO.US,D,20071011,000000,21.8168,21.914,21.5691,21.676,4936441.8383395,0
+SO.US,D,20071012,000000,21.71,21.7867,21.5798,21.6215,6095592.4801226,0
+SO.US,D,20071015,000000,21.71,21.7381,21.2988,21.4708,4644059.2180882,0
+SO.US,D,20071016,000000,21.4815,21.5768,21.2677,21.3154,4648123.488997,0
+SO.US,D,20071017,000000,21.499,21.5865,21.2172,21.3221,6061557.5552816,0
+SO.US,D,20071018,000000,21.0394,21.4815,20.7964,21.2803,4239973.970393,0
+SO.US,D,20071019,000000,21.2095,21.2803,20.8683,20.8847,7098714.218322,0
+SO.US,D,20071022,000000,20.8197,21.1093,20.7429,20.9965,4846600.8726677,0
+SO.US,D,20071023,000000,21.0802,21.1501,20.8847,21.0131,5907486.7042395,0
+SO.US,D,20071024,000000,20.8449,21.1958,20.8323,21.0744,7428214.435729,0
+SO.US,D,20071025,000000,21.0521,21.3815,21.0521,21.3047,5309668.4660788,0
+SO.US,D,20071026,000000,21.4758,21.4815,21.2172,21.3581,4138611.0539269,0
+SO.US,D,20071029,000000,21.3746,21.5302,21.3746,21.5049,4698967.0036017,0
+SO.US,D,20071030,000000,21.4708,21.6138,21.3581,21.4117,4612697.4516829,0
+SO.US,D,20071031,000000,21.4932,21.676,21.4117,21.6273,5580870.5757838,0
+SO.US,D,20071101,000000,21.3338,21.3863,20.9625,21.0014,6034100.5757368,0
+SO.US,D,20071102,000000,21.0014,21.223,20.8984,21.0744,4839143.1927823,0
+SO.US,D,20071105,000000,21.0618,21.2386,20.9917,21.1803,4733279.7393656,0
+SO.US,D,20071106,000000,21.1871,21.2289,20.8984,21.1269,3534935.1210107,0
+SO.US,D,20071107,000000,20.9558,21.3047,20.7362,20.7682,5965554.3317684,0
+SO.US,D,20071108,000000,20.8683,21.3708,20.7682,21.3513,10657649.116281,0
+SO.US,D,20071109,000000,21.1394,21.4164,21.1219,21.1501,10409770.776947,0
+SO.US,D,20071112,000000,21.1696,21.5302,21.1219,21.2463,9271158.5937992,0
+SO.US,D,20071113,000000,21.3815,21.5078,21.0344,21.4291,6721497.4025867,0
+SO.US,D,20071114,000000,21.5622,21.6273,21.327,21.4758,10346814.706104,0
+SO.US,D,20071115,000000,21.4358,21.8654,21.4358,21.7274,11639638.703613,0
+SO.US,D,20071116,000000,21.8314,21.8703,21.5564,21.8421,6241705.5916181,0
+SO.US,D,20071119,000000,21.7274,22.4214,21.71,22.2367,15333755.367718,0
+SO.US,D,20071120,000000,22.227,22.6021,22.1239,22.5486,9219008.3389276,0
+SO.US,D,20071121,000000,22.4369,22.8626,22.366,22.4534,11670383.112412,0
+SO.US,D,20071123,000000,22.5633,22.6021,22.3437,22.4409,4866036.3190466,0
+SO.US,D,20071126,000000,22.4913,22.6362,22.1706,22.1997,9574792.5564273,0
+SO.US,D,20071127,000000,22.2708,22.4466,22.1532,22.3067,8545121.3543645,0
+SO.US,D,20071128,000000,22.4214,22.5069,22.2367,22.3708,11030200.766371,0
+SO.US,D,20071129,000000,22.3437,22.4738,22.1532,22.3135,10449051.183583,0
+SO.US,D,20071130,000000,22.5379,22.5379,22.0725,22.193,8590713.2135974,0
+SO.US,D,20071203,000000,22.0413,22.4145,22.0413,22.3067,4079113.2146098,0
+SO.US,D,20071204,000000,22.2192,22.6867,22.2192,22.5235,6854029.6756707,0
+SO.US,D,20071205,000000,22.6916,22.9462,22.5439,22.9015,8289080.5185434,0
+SO.US,D,20071206,000000,22.8956,22.9977,22.7177,22.9724,7712212.3107561,0
+SO.US,D,20071207,000000,22.9666,22.9977,22.7013,22.9511,7508270.2833394,0
+SO.US,D,20071210,000000,22.9666,23.2154,22.9287,23.1017,8196742.3413537,0
+SO.US,D,20071211,000000,23.1853,23.1853,22.6789,22.6867,6772926.3779881,0
+SO.US,D,20071212,000000,23.1434,23.1571,22.5292,22.707,8189002.7348281,0
+SO.US,D,20071213,000000,22.5486,23.0162,22.5486,22.9617,7387503.8173039,0
+SO.US,D,20071214,000000,22.8724,22.9199,22.6682,22.707,6288362.3927221,0
+SO.US,D,20071217,000000,22.5672,22.7731,22.4145,22.4855,6262303.7281557,0
+SO.US,D,20071218,000000,22.6682,22.9413,22.4788,22.8868,8300821.6312879,0
+SO.US,D,20071219,000000,22.9326,22.9977,22.6274,22.6614,6968957.9966081,0
+SO.US,D,20071220,000000,22.7781,22.8509,22.609,22.7664,6984126.4729975,0
+SO.US,D,20071221,000000,22.8509,23.1571,22.7391,23.129,11139337.244031,0
+SO.US,D,20071224,000000,23.0327,23.1619,23.0327,23.091,1321705.0152665,0
+SO.US,D,20071226,000000,22.9511,23.0959,22.9199,23.0706,2188276.5112935,0
+SO.US,D,20071227,000000,23.0648,23.1153,22.9199,22.9413,2870983.4781934,0
+SO.US,D,20071228,000000,23.0103,23.1076,22.8956,23.0959,4785388.8370635,0
+SO.US,D,20071231,000000,23.0706,23.0813,22.8626,22.8626,3187636.4838111,0
+SO.US,D,20080102,000000,22.8626,22.8626,22.4369,22.4913,6554306.6734792,0
+SO.US,D,20080103,000000,22.5486,22.714,22.4603,22.4855,4073027.09754,0
+SO.US,D,20080104,000000,22.4282,23.0045,22.4214,22.8364,11300720.695921,0
+SO.US,D,20080107,000000,22.9326,23.3038,22.8801,23.2971,8947370.9921101,0
+SO.US,D,20080108,000000,23.2912,23.712,23.2154,23.4205,8831263.5181445,0
+SO.US,D,20080109,000000,23.3408,23.9045,23.2795,23.8938,12472367.684586,0
+SO.US,D,20080110,000000,23.7178,23.954,23.5167,23.7198,11284886.502246,0
+SO.US,D,20080111,000000,23.5546,23.7654,23.3806,23.4593,5688264.047135,0
+SO.US,D,20080114,000000,23.6878,23.6878,23.2854,23.3679,7110355.52492,0
+SO.US,D,20080115,000000,23.1337,23.5594,23.1337,23.1911,7320469.0705421,0
+SO.US,D,20080116,000000,23.087,23.542,23.0745,23.122,13587575.840875,0
+SO.US,D,20080117,000000,23.1571,23.2795,22.5379,22.6207,10947625.070798,0
+SO.US,D,20080118,000000,22.745,23.0103,21.9801,22.2659,14638225.883333,0
+SO.US,D,20080122,000000,21.5622,22.1172,21.4164,21.8314,19108840.53976,0
+SO.US,D,20080123,000000,21.3047,22.2833,21.3047,22.1444,18560661.968872,0
+SO.US,D,20080124,000000,22.2542,22.2542,21.4855,21.5622,11054813.785209,0
+SO.US,D,20080125,000000,21.6059,21.8033,21.2463,21.293,8726834.3922332,0
+SO.US,D,20080128,000000,21.2803,21.5564,21.2463,21.3154,8474605.7396317,0
+SO.US,D,20080129,000000,21.8421,21.8421,21.2503,21.5564,9707355.6973915,0
+SO.US,D,20080130,000000,21.847,21.847,21.4213,21.4708,7814533.1604414,0
+SO.US,D,20080131,000000,21.2463,21.6138,21.0568,21.4495,11422118.924574,0
+SO.US,D,20080201,000000,21.4855,22.0122,21.2988,22.0065,10221253.429326,0
+SO.US,D,20080204,000000,22.4369,22.4369,21.9491,22.1756,5727002.2080074,0
+SO.US,D,20080205,000000,21.8373,22.0278,21.5369,21.5691,8321706.8391125,0
+SO.US,D,20080206,000000,21.676,21.7984,21.3397,21.3902,6975133.6305308,0
+SO.US,D,20080207,000000,21.3154,21.4117,21.0744,21.191,7961167.9391142,0
+SO.US,D,20080208,000000,21.1219,21.2619,21.0014,21.0918,5796644.2617272,0
+SO.US,D,20080211,000000,21.1394,21.1745,20.9431,21.0521,5392864.606047,0
+SO.US,D,20080212,000000,21.1394,21.4164,20.9917,21.3649,7476557.6520277,0
+SO.US,D,20080213,000000,21.4815,21.6059,21.1316,21.3221,12018863.989428,0
+SO.US,D,20080214,000000,21.3105,21.4932,21.0344,21.1269,5610424.5133316,0
+SO.US,D,20080215,000000,21.1219,21.1803,20.915,21.1093,7632792.3414802,0
+SO.US,D,20080219,000000,21.3047,21.3338,20.9917,21.0918,5626937.8003736,0
+SO.US,D,20080220,000000,20.9499,21.1269,20.8907,21.1045,8363945.4176133,0
+SO.US,D,20080221,000000,21.2172,21.2172,20.7089,20.7362,8653994.4261124,0
+SO.US,D,20080222,000000,20.7895,20.9868,20.6555,20.9558,8075002.5081589,0
+SO.US,D,20080225,000000,20.981,21.1648,20.874,21.1219,6254102.1323547,0
+SO.US,D,20080226,000000,21.0618,21.3513,21.0014,21.3513,7366956.0983042,0
+SO.US,D,20080227,000000,21.2619,21.3581,21.0209,21.0618,5418022.9574373,0
+SO.US,D,20080228,000000,20.9558,21.0521,20.6593,20.7633,8017786.8341268,0
+SO.US,D,20080229,000000,20.6555,20.7895,20.2949,20.3726,12943599.832343,0
+SO.US,D,20080303,000000,20.3823,20.6438,20.3065,20.4416,7437213.4517717,0
+SO.US,D,20080304,000000,20.2181,20.8256,20.2181,20.6389,7011775.8623295,0
+SO.US,D,20080305,000000,20.774,20.774,20.3823,20.6341,6551739.494766,0
+SO.US,D,20080306,000000,20.5748,20.672,20.2608,20.2949,6035240.62945,0
+SO.US,D,20080307,000000,20.1782,20.3133,20.0607,20.2288,8989688.7981704,0
+SO.US,D,20080310,000000,20.256,20.3483,20.016,20.1316,5623904.5166674,0
+SO.US,D,20080311,000000,20.5388,20.7566,20.3309,20.7264,8372860.0614497,0
+SO.US,D,20080312,000000,20.7895,20.9043,20.396,20.4475,5995908.7763459,0
+SO.US,D,20080313,000000,20.3668,20.5388,20.1782,20.4299,6885161.9908322,0
+SO.US,D,20080314,000000,20.5388,20.5825,20.0344,20.324,8717423.804453,0
+SO.US,D,20080317,000000,19.8877,21.0675,19.8877,20.9198,14131844.480257,0
+SO.US,D,20080318,000000,21.2337,21.2337,20.7682,21.2017,13057199.805498,0
+SO.US,D,20080319,000000,21.2619,21.4398,20.8139,20.8139,7800820.6190737,0
+SO.US,D,20080320,000000,20.9198,21.3513,20.7206,21.3154,11883720.293669,0
+SO.US,D,20080324,000000,21.3581,21.3863,20.9431,21.1045,5589624.7066425,0
+SO.US,D,20080325,000000,21.1501,21.2386,21.0131,21.0675,5591664.0446023,0
+SO.US,D,20080326,000000,21.0014,21.1696,20.9314,21.0394,5762088.6986381,0
+SO.US,D,20080327,000000,21.1219,21.257,20.9625,21.0394,5999764.174598,0
+SO.US,D,20080328,000000,21.0996,21.2386,20.7964,20.8683,4348597.0123103,0
+SO.US,D,20080331,000000,20.9043,21.0441,20.7847,21.0073,5543775.6150737,0
+SO.US,D,20080401,000000,21.0394,21.5224,21.0131,21.4758,6599642.3293055,0
+SO.US,D,20080402,000000,21.4495,21.7526,21.4457,21.6176,5188523.3540448,0
+SO.US,D,20080403,000000,21.5049,21.6876,21.4572,21.5496,4256206.359724,0
+SO.US,D,20080404,000000,21.1269,21.8654,21.1269,21.5418,6747376.0045178,0
+SO.US,D,20080407,000000,21.6876,21.6876,21.3105,21.3863,6564895.3853583,0
+SO.US,D,20080408,000000,21.3863,21.4855,21.327,21.398,6055872.720656,0
+SO.US,D,20080409,000000,21.3746,21.6934,21.3708,21.676,7838801.487949,0
+SO.US,D,20080410,000000,21.7177,21.7177,21.3581,21.4213,9730868.7907608,0
+SO.US,D,20080411,000000,21.3455,21.5418,21.2677,21.4164,5890261.3980916,0
+SO.US,D,20080414,000000,21.3708,21.5049,21.257,21.3455,6556282.2178197,0
+SO.US,D,20080415,000000,21.3455,21.5952,21.293,21.5302,4220690.8055569,0
+SO.US,D,20080416,000000,21.672,21.8168,21.3649,21.7984,6224531.7319374,0
+SO.US,D,20080417,000000,21.6934,21.8888,21.6138,21.71,5832174.220905,0
+SO.US,D,20080418,000000,21.914,21.9422,21.5564,21.7984,6918145.3498837,0
+SO.US,D,20080421,000000,21.7226,21.7731,21.5049,21.676,5015208.4374819,0
+SO.US,D,20080422,000000,21.6273,21.6584,21.4758,21.5622,5883384.0343561,0
+SO.US,D,20080423,000000,21.6273,21.6934,21.4758,21.5865,6005866.7545373,0
+SO.US,D,20080424,000000,21.6176,21.8168,21.499,21.6876,6363011.2166297,0
+SO.US,D,20080425,000000,21.8227,21.8888,21.7177,21.8888,5391272.8523519,0
+SO.US,D,20080428,000000,21.8373,21.9491,21.7332,21.7731,4025141.7547993,0
+SO.US,D,20080429,000000,21.7916,21.8586,21.6011,21.705,5104472.1737917,0
+SO.US,D,20080430,000000,21.9558,22.3067,21.9344,21.9675,9241189.9977256,0
+SO.US,D,20080501,000000,21.881,21.9558,21.7177,21.7614,7321381.7308702,0
+SO.US,D,20080502,000000,21.881,21.9675,21.7002,21.8975,7556574.400323,0
+SO.US,D,20080505,000000,21.9092,21.9092,21.6138,21.7177,5520012.4918738,0
+SO.US,D,20080506,000000,21.6176,21.6827,21.4398,21.6273,4568816.7019492,0
+SO.US,D,20080507,000000,21.6176,21.6827,21.499,21.5369,2853426.8567966,0
+SO.US,D,20080508,000000,21.499,21.5691,21.3513,21.4708,4123119.4937236,0
+SO.US,D,20080509,000000,21.2677,21.4855,21.2095,21.4117,6571724.3894146,0
+SO.US,D,20080512,000000,21.4758,21.7526,21.3863,21.7526,6459060.7419633,0
+SO.US,D,20080513,000000,21.7673,21.8033,21.5369,21.6506,4334727.044753,0
+SO.US,D,20080514,000000,21.7381,21.8771,21.6399,21.8168,4873371.55634,0
+SO.US,D,20080515,000000,21.8518,21.8518,21.5369,21.6653,6056082.6222421,0
+SO.US,D,20080516,000000,21.7332,21.7381,21.5146,21.676,5594378.360212,0
+SO.US,D,20080519,000000,21.6506,21.8888,21.6273,21.8518,5557132.1468882,0
+SO.US,D,20080520,000000,21.8314,21.9092,21.6934,21.7381,8226740.7763781,0
+SO.US,D,20080521,000000,21.8168,21.8703,21.499,21.5302,9811283.7347121,0
+SO.US,D,20080522,000000,21.5418,21.7332,21.4213,21.7177,5881066.8854735,0
+SO.US,D,20080523,000000,21.6584,21.6584,21.2337,21.2386,5768833.330488,0
+SO.US,D,20080527,000000,21.2386,21.4213,21.2386,21.3513,6122465.0278,0
+SO.US,D,20080528,000000,21.3338,21.4815,21.2386,21.3154,3809941.1825005,0
+SO.US,D,20080529,000000,21.3221,21.5078,21.2619,21.4047,4679497.6025545,0
+SO.US,D,20080530,000000,21.5049,21.5078,21.3397,21.3581,4815564.2479351,0
+SO.US,D,20080602,000000,21.3154,21.3581,20.9091,21.0073,6221692.9158773,0
+SO.US,D,20080603,000000,21.0675,21.1871,20.7633,20.8615,6067790.8092476,0
+SO.US,D,20080604,000000,20.7964,21.0918,20.7847,21.0521,5101025.2604893,0
+SO.US,D,20080605,000000,21.0802,21.2386,20.9383,21.2095,4228008.5510515,0
+SO.US,D,20080606,000000,21.1958,21.1958,20.5903,20.6,7580249.0355992,0
+SO.US,D,20080609,000000,20.7362,20.9314,20.6778,20.7964,6045962.0732146,0
+SO.US,D,20080610,000000,20.6905,20.8139,20.5544,20.7313,5445307.0768523,0
+SO.US,D,20080611,000000,20.7313,20.7895,20.5437,20.6273,5965799.2169523,0
+SO.US,D,20080612,000000,20.6778,20.774,20.5485,20.672,4593106.636973,0
+SO.US,D,20080613,000000,20.8391,20.8847,20.5321,20.7022,5962031.2776946,0
+SO.US,D,20080616,000000,20.569,20.8391,20.5321,20.8139,4064284.284904,0
+SO.US,D,20080617,000000,20.878,20.9383,20.6778,20.7362,5037657.6179094,0
+SO.US,D,20080618,000000,20.6506,20.8907,20.6389,20.6593,5646336.2052961,0
+SO.US,D,20080619,000000,20.6117,20.7488,20.4863,20.6438,9195762.7671878,0
+SO.US,D,20080620,000000,20.5321,20.6671,20.324,20.3483,10043481.190845,0
+SO.US,D,20080623,000000,20.396,20.6962,20.396,20.5748,5186944.9764312,0
+SO.US,D,20080624,000000,20.5544,20.6593,20.3483,20.5962,8060568.6873213,0
+SO.US,D,20080625,000000,20.6341,20.9431,20.569,20.8984,8251499.903183,0
+SO.US,D,20080626,000000,20.7089,20.9091,20.4475,20.4727,12484173.61988,0
+SO.US,D,20080627,000000,20.5903,20.6555,20.2667,20.3133,11167717.173197,0
+SO.US,D,20080630,000000,20.3007,20.7264,20.2239,20.6,8900060.8208727,0
+SO.US,D,20080701,000000,20.4134,20.8197,20.4077,20.7429,8663154.9840621,0
+SO.US,D,20080702,000000,20.7964,20.9198,20.7089,20.774,7685918.0213699,0
+SO.US,D,20080703,000000,20.8847,20.9314,20.7089,20.8391,5694839.9345726,0
+SO.US,D,20080707,000000,20.8847,21.0267,20.5485,20.7429,8986469.278253,0
+SO.US,D,20080708,000000,20.7488,21.1745,20.6593,21.1269,9813218.1218789,0
+SO.US,D,20080709,000000,21.0851,21.6399,21.0675,21.6059,11406624.277583,0
+SO.US,D,20080710,000000,21.6449,21.7867,21.3649,21.5369,8394413.0444187,0
+SO.US,D,20080711,000000,21.4117,21.4855,21.0675,21.2337,8662404.8945703,0
+SO.US,D,20080714,000000,21.3815,21.4047,20.9965,21.0267,6449699.5427916,0
+SO.US,D,20080715,000000,20.9091,21.0802,20.8323,20.9625,6436277.1594989,0
+SO.US,D,20080716,000000,20.8615,21.0521,20.6905,20.8566,6767320.770922,0
+SO.US,D,20080717,000000,20.9091,20.9091,20.4184,20.5797,10302963.795322,0
+SO.US,D,20080718,000000,20.6593,20.878,20.3309,20.5544,11647278.503993,0
+SO.US,D,20080721,000000,20.6341,21.1745,20.5321,20.9684,8763605.2402,0
+SO.US,D,20080722,000000,20.9742,21.257,20.9742,21.0344,7761662.655029,0
+SO.US,D,20080723,000000,20.9558,21.0344,20.5797,20.7847,8898189.1983959,0
+SO.US,D,20080724,000000,20.8449,20.9868,20.6117,20.9558,8678464.4237715,0
+SO.US,D,20080725,000000,20.9917,21.0918,20.6905,20.7264,7997041.5606929,0
+SO.US,D,20080728,000000,20.7264,20.9558,20.5962,20.8615,7408557.769541,0
+SO.US,D,20080729,000000,20.9431,21.1142,20.7964,21.0802,8918905.6618081,0
+SO.US,D,20080730,000000,21.2386,21.4572,21.0996,21.1648,10334959.382202,0
+SO.US,D,20080731,000000,20.9917,21.0131,20.7206,20.878,7688858.701435,0
+SO.US,D,20080801,000000,20.8256,21.0073,20.4077,20.4077,6962560.1139471,0
+SO.US,D,20080804,000000,20.4727,21.0014,20.3823,20.8256,11119590.032061,0
+SO.US,D,20080805,000000,20.9198,21.1871,20.8323,21.1745,8903109.5385189,0
+SO.US,D,20080806,000000,21.0521,21.2386,20.9383,21.0131,6944785.3595293,0
+SO.US,D,20080807,000000,21.0851,21.2017,20.7633,20.8449,5882430.2168543,0
+SO.US,D,20080808,000000,20.7788,21.5768,20.7788,21.5768,9815944.7846405,0
+SO.US,D,20080811,000000,21.499,22.2347,21.4213,22.1532,14033808.09236,0
+SO.US,D,20080812,000000,22.1104,22.1473,21.6449,22.1055,7933670.8313251,0
+SO.US,D,20080813,000000,22.0346,22.2192,21.9422,22.0666,8383945.7462021,0
+SO.US,D,20080814,000000,21.9219,22.1706,21.7526,21.8314,6952744.1280053,0
+SO.US,D,20080815,000000,21.8888,22.1706,21.847,22.088,7435404.5939848,0
+SO.US,D,20080818,000000,22.0948,22.3067,22.0666,22.1871,5514160.9706945,0
+SO.US,D,20080819,000000,22.0783,22.2659,22.0783,22.0997,4796399.4099736,0
+SO.US,D,20080820,000000,21.9743,22.193,21.9219,22.1386,5976195.5190442,0
+SO.US,D,20080821,000000,22.0306,22.2406,21.9607,22.1609,5341346.1137927,0
+SO.US,D,20080822,000000,22.2076,22.297,22.1386,22.297,5168878.0060798,0
+SO.US,D,20080825,000000,22.2406,22.3008,21.9092,21.9879,3916689.5151531,0
+SO.US,D,20080826,000000,21.9743,22.2124,21.8975,22.1706,8072608.1895754,0
+SO.US,D,20080827,000000,22.1706,22.2708,22.0948,22.2192,4212188.7623874,0
+SO.US,D,20080828,000000,22.2192,22.4214,22.1706,22.4214,3768936.2902832,0
+SO.US,D,20080829,000000,22.3008,22.4097,22.1317,22.1317,4110434.8527706,0
+SO.US,D,20080902,000000,22.3203,22.3902,21.9801,21.9948,4751612.1734878,0
+SO.US,D,20080903,000000,22.0122,22.2406,21.8373,22.193,9090632.9403934,0
+SO.US,D,20080904,000000,22.0948,22.2659,21.9491,22.0065,7258668.487353,0
+SO.US,D,20080905,000000,21.9014,22.0948,21.8033,21.8888,10102973.885515,0
+SO.US,D,20080908,000000,22.0783,22.4214,22.0589,22.4214,12070876.367768,0
+SO.US,D,20080909,000000,22.3008,22.5379,22.2076,22.331,12351179.357521,0
+SO.US,D,20080910,000000,22.3484,22.5128,22.193,22.2474,7814239.9155783,0
+SO.US,D,20080911,000000,22.2474,22.4409,21.9801,22.4145,9708564.6893708,0
+SO.US,D,20080912,000000,22.2833,22.6614,22.2708,22.502,9203810.0235873,0
+SO.US,D,20080915,000000,22.2406,22.8626,22.1104,22.4788,11346282.716203,0
+SO.US,D,20080916,000000,22.3554,23.0959,22.1239,23.0269,15855952.443741,0
+SO.US,D,20080917,000000,22.7557,23.0103,22.4788,22.4913,10733565.581141,0
+SO.US,D,20080918,000000,22.6556,23.5993,22.5235,23.3038,17004121.322636,0
+SO.US,D,20080919,000000,23.5993,23.5993,22.5379,22.6556,18016865.608061,0
+SO.US,D,20080922,000000,22.7013,22.7013,22.1823,22.2406,9279092.6679709,0
+SO.US,D,20080923,000000,22.2474,22.502,22.0589,22.0725,7373151.2818845,0
+SO.US,D,20080924,000000,22.1706,22.4603,21.8703,22.4009,6843415.2405579,0
+SO.US,D,20080925,000000,22.4603,23.129,22.2542,22.7848,9578438.0530931,0
+SO.US,D,20080926,000000,22.5895,22.986,22.1473,22.7848,7026578.0398724,0
+SO.US,D,20080929,000000,22.5836,22.7916,21.9743,21.9743,14355340.280927,0
+SO.US,D,20080930,000000,22.3008,22.5836,22.1317,22.2367,12486920.861228,0
+SO.US,D,20081001,000000,22.2124,22.3203,21.9704,22.2902,12002283.82198,0
+SO.US,D,20081002,000000,22.1871,22.4009,22.0666,22.1104,12794065.530778,0
+SO.US,D,20081003,000000,22.3358,22.5235,21.8888,21.914,15701458.702739,0
+SO.US,D,20081006,000000,21.5952,22.0065,20.874,21.3105,17967222.854,0
+SO.US,D,20081007,000000,21.4815,22.0005,21.0014,21.0521,15097608.880764,0
+SO.US,D,20081008,000000,20.7429,21.6827,20.7429,20.8907,27425379.066779,0
+SO.US,D,20081009,000000,21.0744,21.0918,19.7749,19.7749,17065754.190342,0
+SO.US,D,20081010,000000,19.184,19.9955,17.594,19.0314,24834442.374932,0
+SO.US,D,20081013,000000,19.569,21.1501,19.2385,21.1394,13379069.482889,0
+SO.US,D,20081014,000000,21.7332,21.7332,19.5941,20.3172,16875330.236647,0
+SO.US,D,20081015,000000,20.3133,20.3133,19.0703,19.2288,14028601.709879,0
+SO.US,D,20081016,000000,19.2103,20.0004,18.5241,19.9052,16910034.994491,0
+SO.US,D,20081017,000000,19.5573,20.569,19.2491,19.7585,13630831.001568,0
+SO.US,D,20081020,000000,19.8712,21.1045,19.7525,21.1045,9755001.2995951,0
+SO.US,D,20081021,000000,21.0073,21.1501,20.5612,20.6855,8028163.5865611,0
+SO.US,D,20081022,000000,20.4077,20.6069,19.3473,19.8139,12194430.203396,0
+SO.US,D,20081023,000000,20.2113,21.4047,20.0471,21.3746,17601128.764474,0
+SO.US,D,20081024,000000,19.5573,21.1219,19.5466,20.4184,12638295.91739,0
+SO.US,D,20081027,000000,20.2113,20.3172,19.4347,19.4347,15327250.476406,0
+SO.US,D,20081028,000000,19.9178,21.2386,19.569,21.191,16142495.889965,0
+SO.US,D,20081029,000000,21.1269,21.3455,20.4416,20.5261,13046253.026207,0
+SO.US,D,20081030,000000,20.8489,21.0568,20.2608,20.8022,9796544.3218592,0
+SO.US,D,20081031,000000,20.8022,20.9091,20.0607,20.2608,12750117.900637,0
+SO.US,D,20081103,000000,20.1655,20.5388,20.0995,20.5321,9489649.6821402,0
+SO.US,D,20081104,000000,20.6117,20.8323,20.4134,20.7566,8752145.0251665,0
+SO.US,D,20081105,000000,20.5321,20.8197,20.3436,20.4251,11076565.351541,0
+SO.US,D,20081106,000000,20.4077,20.6341,19.6982,19.9246,10463183.528123,0
+SO.US,D,20081107,000000,20.016,20.5485,19.7808,20.5485,8320915.592447,0
+SO.US,D,20081110,000000,20.7788,20.7964,20.1199,20.4184,7767075.8523077,0
+SO.US,D,20081111,000000,20.1977,20.7362,20.0421,20.496,9798337.7457059,0
+SO.US,D,20081112,000000,20.3172,20.5903,19.186,20.1782,12946260.643627,0
+SO.US,D,20081113,000000,20.3172,20.7964,20.1199,20.7566,20145927.235606,0
+SO.US,D,20081114,000000,20.4077,21.6827,20.3065,20.774,21764096.633832,0
+SO.US,D,20081117,000000,20.7313,21.2988,20.5612,20.9314,13137073.532614,0
+SO.US,D,20081118,000000,20.7362,21.1501,20.3823,20.6506,14501922.584203,0
+SO.US,D,20081119,000000,20.6506,20.8847,20.3309,20.3376,12686591.802939,0
+SO.US,D,20081120,000000,20.1364,20.878,19.8293,19.9499,15014513.575871,0
+SO.US,D,20081121,000000,20.1199,20.9965,19.878,20.9965,18407790.849446,0
+SO.US,D,20081124,000000,20.9965,21.327,20.496,20.9431,15679444.759423,0
+SO.US,D,20081125,000000,21.2503,21.4358,20.7429,21.1045,13982403.811263,0
+SO.US,D,20081126,000000,20.9917,21.3154,20.7788,21.3047,8044838.4155101,0
+SO.US,D,20081128,000000,21.1093,21.4758,21.0344,21.4291,3442343.8272023,0
+SO.US,D,20081201,000000,21.0918,21.3513,20.7313,20.7488,10880233.285553,0
+SO.US,D,20081202,000000,20.7788,21.1803,20.5903,20.9558,10480510.698277,0
+SO.US,D,20081203,000000,20.6069,21.5369,20.6069,21.4932,9657863.1670155,0
+SO.US,D,20081204,000000,21.4164,21.5302,20.6506,20.9043,9380657.2545882,0
+SO.US,D,20081205,000000,20.6962,21.811,20.4543,21.7673,13430615.756236,0
+SO.US,D,20081208,000000,22.0948,22.1706,21.6332,21.8227,9771923.0715866,0
+SO.US,D,20081209,000000,21.5952,21.881,21.4291,21.5691,6672254.9020413,0
+SO.US,D,20081210,000000,21.705,21.7867,21.4708,21.6584,5010217.1012341,0
+SO.US,D,20081211,000000,21.5078,21.8314,21.3221,21.4495,8656288.9385496,0
+SO.US,D,20081212,000000,21.1219,21.4708,21.0568,21.4398,7382038.1446287,0
+SO.US,D,20081215,000000,21.4457,21.5457,21.0014,21.1501,6163998.7897001,0
+SO.US,D,20081216,000000,21.2386,22.0065,21.2095,21.9491,8191310.6233466,0
+SO.US,D,20081217,000000,21.8033,21.8586,21.3708,21.4164,10164844.435899,0
+SO.US,D,20081218,000000,21.5224,21.6934,21.1745,21.3105,11480468.478743,0
+SO.US,D,20081219,000000,21.4572,21.5865,21.1316,21.1433,13918929.160031,0
+SO.US,D,20081222,000000,21.0851,21.4398,21.0618,21.3105,5948362.9802888,0
+SO.US,D,20081223,000000,21.3397,21.4213,21.0441,21.0675,5014954.2919339,0
+SO.US,D,20081224,000000,21.2463,21.2863,21.0441,21.0675,1627317.6090229,0
+SO.US,D,20081226,000000,21.0618,21.3649,21.0441,21.223,1725388.9805177,0
+SO.US,D,20081229,000000,21.2386,21.3902,21.1045,21.3581,4372382.7719556,0
+SO.US,D,20081230,000000,21.4358,21.5496,21.3154,21.5496,5526550.3089257,0
+SO.US,D,20081231,000000,21.5224,21.8888,21.5146,21.8314,6916904.4610948,0
+SO.US,D,20090102,000000,21.8314,22.193,21.7177,22.1055,5663418.4902654,0
+SO.US,D,20090105,000000,22.0831,22.0948,21.4117,21.6332,8012517.6869561,0
+SO.US,D,20090106,000000,21.7274,21.8033,21.0618,21.1142,8628034.5387632,0
+SO.US,D,20090107,000000,21.0618,21.2337,20.9625,21.0802,8179793.8171992,0
+SO.US,D,20090108,000000,21.0918,21.1093,20.7429,20.9965,7979741.1427029,0
+SO.US,D,20090109,000000,20.9965,21.1803,20.774,20.9625,7384349.1199353,0
+SO.US,D,20090112,000000,21.0131,21.2172,20.9625,21.1142,6193535.2354492,0
+SO.US,D,20090113,000000,21.0521,21.0618,20.4037,20.569,10669023.930179,0
+SO.US,D,20090114,000000,20.6671,20.6671,20.0665,20.2608,10961688.477071,0
+SO.US,D,20090115,000000,20.2016,20.467,20.014,20.467,9632610.1541256,0
+SO.US,D,20090116,000000,20.6593,20.8022,20.4543,20.6671,7666518.587518,0
+SO.US,D,20090120,000000,20.6506,20.9684,20.4416,20.4912,8416728.4640314,0
+SO.US,D,20090121,000000,20.7362,20.7682,20.2016,20.6117,8778621.4350465,0
+SO.US,D,20090122,000000,20.461,20.8139,20.3823,20.6195,7261633.8617225,0
+SO.US,D,20090123,000000,20.4134,20.5748,20.2433,20.3726,6132145.1950683,0
+SO.US,D,20090126,000000,20.5107,20.8566,20.396,20.6117,9935946.7561732,0
+SO.US,D,20090127,000000,20.6671,20.7633,20.3533,20.6117,9292444.0551386,0
+SO.US,D,20090128,000000,20.8256,20.8256,20.0471,20.2774,11100306.867225,0
+SO.US,D,20090129,000000,20.0607,20.1521,19.8994,19.977,7358367.6250698,0
+SO.US,D,20090130,000000,19.8994,20.1199,19.6155,19.7371,9809463.5587026,0
+SO.US,D,20090202,000000,19.6777,19.7808,19.4105,19.6398,7740979.1173557,0
+SO.US,D,20090203,000000,19.6466,19.8002,19.5106,19.7488,6047314.0863725,0
+SO.US,D,20090204,000000,19.8469,19.9421,19.5874,19.7943,5959292.267781,0
+SO.US,D,20090205,000000,19.7701,19.9363,19.5824,19.67,7817751.6514293,0
+SO.US,D,20090206,000000,19.6466,19.9109,19.5573,19.8176,5600751.5485687,0
+SO.US,D,20090209,000000,19.8069,19.8293,19.3201,19.5047,8265526.2680005,0
+SO.US,D,20090210,000000,19.4756,19.5106,18.8944,18.9517,11009775.489963,0
+SO.US,D,20090211,000000,19.0208,19.083,18.8205,18.9682,7984785.9832765,0
+SO.US,D,20090212,000000,18.9381,18.9585,18.253,18.6533,11686400.45551,0
+SO.US,D,20090213,000000,18.6261,18.7291,18.4959,18.5193,6807608.4993865,0
+SO.US,D,20090217,000000,18.2889,18.2889,17.8224,17.9419,8532499.4781016,0
+SO.US,D,20090218,000000,18.0168,18.183,17.8662,18.1217,9667683.2686747,0
+SO.US,D,20090219,000000,18.2365,18.3452,18.0042,18.2131,7681936.0648085,0
+SO.US,D,20090220,000000,17.9837,18.2131,17.6484,17.7991,10176049.476456,0
+SO.US,D,20090223,000000,17.9352,17.9935,17.4949,17.525,7223395.7605112,0
+SO.US,D,20090224,000000,17.7009,18.3559,17.6019,18.2734,12822168.677951,0
+SO.US,D,20090225,000000,18.3181,18.6437,18.2189,18.4143,12010715.897954,0
+SO.US,D,20090226,000000,18.5484,18.5921,18.0702,18.0829,8975907.3185367,0
+SO.US,D,20090227,000000,17.8876,18.1781,17.7009,17.8827,8798825.4916454,0
+SO.US,D,20090302,000000,17.7009,18.0829,17.558,17.5716,10046406.43697,0
+SO.US,D,20090303,000000,17.663,17.7593,16.7659,16.798,12827625.090262,0
+SO.US,D,20090304,000000,16.9973,17.2752,16.6843,16.9604,9966981.3230472,0
+SO.US,D,20090305,000000,16.8427,16.9031,16.213,16.4083,10048969.499966,0
+SO.US,D,20090306,000000,16.5269,16.9273,16.213,16.5492,10049940.809266,0
+SO.US,D,20090309,000000,16.2052,16.5541,15.7582,15.8213,10000640.688678,0
+SO.US,D,20090310,000000,15.9778,16.213,15.8407,16.0778,9742984.4337865,0
+SO.US,D,20090311,000000,16.1342,16.349,15.9467,16.0118,8686141.2656072,0
+SO.US,D,20090312,000000,16.0118,16.0954,15.624,15.8203,12659763.499223,0
+SO.US,D,20090313,000000,15.9534,16.0778,15.8582,16.0118,8083094.0085202,0
+SO.US,D,20090316,000000,16.1197,16.7903,16.1197,16.6143,12083464.289362,0
+SO.US,D,20090317,000000,16.6609,17.0031,16.5541,17.0031,9804097.6921736,0
+SO.US,D,20090318,000000,16.972,17.5659,16.832,17.5377,12753161.473637,0
+SO.US,D,20090319,000000,17.7466,17.8991,17.5492,17.8769,10436869.68908,0
+SO.US,D,20090320,000000,17.8769,18.4318,17.8769,18.042,15632290.985447,0
+SO.US,D,20090323,000000,18.3385,18.7962,18.1431,18.7739,11473533.494965,0
+SO.US,D,20090324,000000,18.6145,18.6145,18.1062,18.1217,7666573.1207733,0
+SO.US,D,20090325,000000,18.2189,18.3113,17.7116,17.9662,8393919.1583335,0
+SO.US,D,20090326,000000,17.9935,18.1363,17.5969,18.1179,10740896.702717,0
+SO.US,D,20090327,000000,17.8991,18.1286,17.8058,18.0363,6509802.3925629,0
+SO.US,D,20090330,000000,17.7524,18.0363,17.7009,17.8991,6200677.0340259,0
+SO.US,D,20090331,000000,18.0042,18.2657,17.7991,18.0634,7948298.0908794,0
+SO.US,D,20090401,000000,17.8827,18.2423,17.8827,18.1781,9132011.3339625,0
+SO.US,D,20090402,000000,18.459,18.459,17.8769,18.3308,12362275.331566,0
+SO.US,D,20090403,000000,18.4143,18.4804,18.1179,18.3385,6531478.8470531,0
+SO.US,D,20090406,000000,18.2268,18.4473,18.1694,18.2801,6051570.7670687,0
+SO.US,D,20090407,000000,18.078,18.3959,17.9935,18.253,6808167.2080203,0
+SO.US,D,20090408,000000,18.3502,18.5484,18.183,18.5133,5648673.9327657,0
+SO.US,D,20090409,000000,18.5776,18.7477,18.0042,18.2268,8870432.8004121,0
+SO.US,D,20090413,000000,18.2131,18.3054,17.8662,18.01,5880899.1699904,0
+SO.US,D,20090414,000000,17.8953,17.9352,17.5492,17.6086,7626057.9989236,0
+SO.US,D,20090415,000000,17.5902,17.7933,17.4512,17.7272,6789555.9340459,0
+SO.US,D,20090416,000000,17.7933,17.8165,17.4512,17.6135,8897761.1637889,0
+SO.US,D,20090417,000000,17.6883,17.7593,17.3694,17.4881,8557384.1342863,0
+SO.US,D,20090420,000000,17.4221,17.7991,17.4114,17.6086,7615331.4105124,0
+SO.US,D,20090421,000000,17.6086,17.9526,17.6086,17.7233,7006381.1857789,0
+SO.US,D,20090422,000000,17.733,17.733,17.3734,17.3938,6759986.5625579,0
+SO.US,D,20090423,000000,17.4667,17.5163,17.2937,17.4114,6973799.1091717,0
+SO.US,D,20090424,000000,17.4114,17.4881,17.2567,17.3792,8787821.0923113,0
+SO.US,D,20090427,000000,17.3462,17.7933,17.3462,17.5492,6590712.2515288,0
+SO.US,D,20090428,000000,17.525,17.8525,17.5016,17.7184,6807651.7144189,0
+SO.US,D,20090429,000000,17.7991,17.8769,17.5969,17.7184,8000314.5849363,0
+SO.US,D,20090430,000000,17.6019,17.6223,16.5784,17.0401,18186125.514078,0
+SO.US,D,20090501,000000,17.0945,17.0945,16.8427,17.0031,10374761.456016,0
+SO.US,D,20090504,000000,17.3161,17.3161,16.8496,17.111,8333054.9008476,0
+SO.US,D,20090505,000000,17.1489,17.1742,16.939,17.0546,7032849.3642242,0
+SO.US,D,20090506,000000,17.179,17.2296,16.9555,17.2101,7325996.478978,0
+SO.US,D,20090507,000000,17.3103,17.4055,17.0205,17.2694,7809891.6601705,0
+SO.US,D,20090508,000000,17.3938,17.5902,16.8728,16.9662,12971119.576578,0
+SO.US,D,20090511,000000,16.8204,17.2296,16.8204,17.1051,11340523.798665,0
+SO.US,D,20090512,000000,17.1936,17.2879,16.9322,17.0342,8369806.1991567,0
+SO.US,D,20090513,000000,16.9098,17.0731,16.8048,16.8952,9025099.4015443,0
+SO.US,D,20090514,000000,16.8621,17.0342,16.696,16.8048,9798122.699473,0
+SO.US,D,20090515,000000,16.7447,16.8253,16.5211,16.5901,7112861.9968021,0
+SO.US,D,20090518,000000,16.6843,16.7203,16.4617,16.5901,6948499.7944612,0
+SO.US,D,20090519,000000,16.5784,16.6182,16.4724,16.5065,9836081.9608321,0
+SO.US,D,20090520,000000,16.5142,16.6085,16.1906,16.1926,9137324.725095,0
+SO.US,D,20090521,000000,16.1926,16.2479,16.0409,16.1402,8098569.105854,0
+SO.US,D,20090522,000000,16.0954,16.4891,16.0467,16.3423,8852653.930277,0
+SO.US,D,20090526,000000,16.349,16.7126,16.2703,16.7019,10148398.029264,0
+SO.US,D,20090527,000000,16.733,16.798,16.4617,16.5736,11876958.170021,0
+SO.US,D,20090528,000000,16.6843,16.8087,16.5492,16.6892,8629058.3234605,0
+SO.US,D,20090529,000000,16.7203,16.832,16.5541,16.7621,9375421.0331566,0
+SO.US,D,20090601,000000,16.8253,17.1323,16.7709,17.0653,9446057.0326227,0
+SO.US,D,20090602,000000,17.0653,17.2752,17.0653,17.1256,9318074.6850979,0
+SO.US,D,20090603,000000,17.142,17.249,16.7621,16.9507,6881886.9087303,0
+SO.US,D,20090604,000000,17.0449,17.0449,16.8253,16.9507,7232124.1681364,0
+SO.US,D,20090605,000000,17.0098,17.1936,16.9448,17.0546,10859918.104585,0
+SO.US,D,20090608,000000,17.217,17.217,16.8427,17.0031,7410836.8480381,0
+SO.US,D,20090609,000000,17.0205,17.1936,16.8728,16.8884,6710627.7929967,0
+SO.US,D,20090610,000000,16.9662,17.2373,16.9507,17.1402,9420753.6021948,0
+SO.US,D,20090611,000000,17.1936,17.9352,17.1702,17.6484,11791968.606206,0
+SO.US,D,20090612,000000,17.663,18.1694,17.4667,18.0246,9060869.1012593,0
+SO.US,D,20090615,000000,17.8827,18.01,17.663,17.7825,8913949.3091581,0
+SO.US,D,20090616,000000,17.8292,17.9061,17.6747,17.77,6543166.4554717,0
+SO.US,D,20090617,000000,17.7767,18.1062,17.7767,17.9176,7449946.4524037,0
+SO.US,D,20090618,000000,17.9722,18.3881,17.8991,18.3452,7482602.6119238,0
+SO.US,D,20090619,000000,18.459,18.5241,18.0246,18.0585,9221274.041343,0
+SO.US,D,20090622,000000,17.9605,18.4648,17.8165,18.3308,8153471.7467209,0
+SO.US,D,20090623,000000,18.3181,18.4143,18.1217,18.3502,9718985.6857669,0
+SO.US,D,20090624,000000,18.4143,18.559,18.3385,18.4648,7367401.6247102,0
+SO.US,D,20090625,000000,18.4376,18.7739,18.2365,18.7477,8559586.0430825,0
+SO.US,D,20090626,000000,18.7351,18.9061,18.5921,18.8205,8523394.4823365,0
+SO.US,D,20090629,000000,18.8419,18.8419,18.565,18.7962,6703937.6944018,0
+SO.US,D,20090630,000000,18.3559,18.5241,18.0246,18.3822,13944655.48042,0
+SO.US,D,20090701,000000,18.4036,18.6145,18.3657,18.5961,6943352.0609532,0
+SO.US,D,20090702,000000,18.5436,18.5552,18.2947,18.2947,7970967.4621866,0
+SO.US,D,20090706,000000,18.3959,18.8419,18.3054,18.6854,9389642.8945494,0
+SO.US,D,20090707,000000,18.632,18.632,18.3308,18.3385,5455091.1659845,0
+SO.US,D,20090708,000000,18.3686,18.5319,18.0829,18.2423,7588465.0364112,0
+SO.US,D,20090709,000000,18.3238,18.3238,17.9769,18.1567,6684970.4108744,0
+SO.US,D,20090710,000000,18.1003,18.2131,17.8584,18.113,4738154.8065975,0
+SO.US,D,20090713,000000,18.113,18.2306,17.9225,18.1217,10852960.484361,0
+SO.US,D,20090714,000000,18.113,18.1927,17.9468,18.1927,7620365.9617927,0
+SO.US,D,20090715,000000,18.15,18.6145,18.15,18.6019,9553045.1058124,0
+SO.US,D,20090716,000000,18.5367,18.8205,18.425,18.7622,5284462.7839386,0
+SO.US,D,20090717,000000,18.7204,18.7797,18.4842,18.5717,6221734.073051,0
+SO.US,D,20090720,000000,18.6981,18.7545,18.459,18.7545,6214123.0826933,0
+SO.US,D,20090721,000000,18.8041,18.8818,18.6485,18.8361,7908575.2446247,0
+SO.US,D,20090722,000000,18.7622,18.9256,18.7088,18.7477,5811185.0912167,0
+SO.US,D,20090723,000000,18.7291,19.1161,18.6981,19.0557,8791073.5379676,0
+SO.US,D,20090724,000000,19.0149,19.2628,19.0149,19.2491,6587758.1953822,0
+SO.US,D,20090727,000000,19.2559,19.2772,18.9381,19.2452,4325295.8783859,0
+SO.US,D,20090728,000000,19.2209,19.2317,18.7846,18.8818,9112361.8702801,0
+SO.US,D,20090729,000000,18.9061,19.0703,18.4902,18.769,12754695.607288,0
+SO.US,D,20090730,000000,18.6787,18.9002,18.565,18.7894,9263884.0633371,0
+SO.US,D,20090731,000000,18.7477,18.7797,18.4902,18.5241,9706148.763271,0
+SO.US,D,20090803,000000,18.632,18.632,18.3054,18.4415,8658090.5938309,0
+SO.US,D,20090804,000000,18.3822,18.5436,18.3452,18.4959,7405805.3835458,0
+SO.US,D,20090805,000000,18.5133,18.5717,18.3181,18.4318,5629739.5749773,0
+SO.US,D,20090806,000000,18.4094,18.5319,18.2423,18.4736,7900560.9139642,0
+SO.US,D,20090807,000000,18.5484,18.6602,18.3559,18.5921,5702323.3376915,0
+SO.US,D,20090810,000000,18.5367,18.5367,18.3054,18.4902,4724336.2855075,0
+SO.US,D,20090811,000000,18.4094,18.4902,18.3452,18.425,3445613.7646575,0
+SO.US,D,20090812,000000,18.3822,18.6602,18.3006,18.5319,6692759.4060085,0
+SO.US,D,20090813,000000,18.5484,18.6437,18.3959,18.5076,5958622.4347779,0
+SO.US,D,20090814,000000,18.4842,18.5776,18.3308,18.565,3712169.229445,0
+SO.US,D,20090817,000000,18.4532,18.5133,18.2734,18.3385,5167947.8539528,0
+SO.US,D,20090818,000000,18.4036,18.4036,18.1694,18.2268,4248541.8650405,0
+SO.US,D,20090819,000000,18.15,18.4094,18.15,18.3502,6496296.6659935,0
+SO.US,D,20090820,000000,18.3881,18.4959,18.3006,18.4959,5286412.6050456,0
+SO.US,D,20090821,000000,18.559,18.6718,18.253,18.5921,12807605.212017,0
+SO.US,D,20090824,000000,18.6019,18.667,18.4959,18.632,4543583.2387166,0
+SO.US,D,20090825,000000,18.6485,18.6913,18.5436,18.6019,7201745.0292546,0
+SO.US,D,20090826,000000,18.6261,18.7291,18.5436,18.6602,5042572.8133857,0
+SO.US,D,20090827,000000,18.6602,18.6981,18.5484,18.6213,6115767.7266998,0
+SO.US,D,20090828,000000,18.6854,18.6854,18.4804,18.632,5122087.4441611,0
+SO.US,D,20090831,000000,18.559,18.6261,18.3686,18.4094,8105339.4609376,0
+SO.US,D,20090901,000000,18.3822,18.5319,18.2889,18.3608,8390574.1090362,0
+SO.US,D,20090902,000000,18.3608,18.3686,18.1217,18.3308,7797385.0239941,0
+SO.US,D,20090903,000000,18.3686,18.4532,18.1286,18.3657,6010639.9577641,0
+SO.US,D,20090904,000000,18.3502,18.5552,18.2423,18.5367,5805720.4474706,0
+SO.US,D,20090908,000000,18.6437,18.7253,18.4804,18.5484,7968337.5187833,0
+SO.US,D,20090909,000000,18.5484,18.5921,18.3308,18.3764,5609797.8953612,0
+SO.US,D,20090910,000000,18.3502,18.4842,18.2365,18.4143,7225341.4659007,0
+SO.US,D,20090911,000000,18.4094,18.5133,18.2801,18.3054,6697951.3834784,0
+SO.US,D,20090914,000000,18.2801,18.6019,18.2801,18.5961,5819903.2095484,0
+SO.US,D,20090915,000000,18.6077,18.8613,18.5193,18.8535,9491540.8542743,0
+SO.US,D,20090916,000000,18.8818,19.083,18.6718,18.9732,8485419.7870373,0
+SO.US,D,20090917,000000,18.9256,19.0091,18.8089,18.9168,7558737.2098041,0
+SO.US,D,20090918,000000,19.0373,19.0703,18.9002,18.9002,9892381.8877481,0
+SO.US,D,20090921,000000,18.8613,18.978,18.8205,18.9042,4599707.2187148,0
+SO.US,D,20090922,000000,18.9682,18.9682,18.6854,18.7545,5522933.6222815,0
+SO.US,D,20090923,000000,18.7291,19.0256,18.7048,18.769,6937858.6071855,0
+SO.US,D,20090924,000000,18.8089,18.9682,18.7351,18.8361,6622842.628154,0
+SO.US,D,20090925,000000,18.8147,18.9323,18.6718,18.8205,6791236.1756646,0
+SO.US,D,20090928,000000,18.8488,18.9624,18.8089,18.8613,4526903.2651211,0
+SO.US,D,20090929,000000,18.9323,18.9323,18.6981,18.8613,4104590.5340967,0
+SO.US,D,20090930,000000,18.8613,18.8818,18.6019,18.6854,8438688.9030205,0
+SO.US,D,20091001,000000,18.769,18.8361,18.6213,18.6854,11076069.407598,0
+SO.US,D,20091002,000000,18.7088,18.7894,18.5921,18.7204,6789928.4064684,0
+SO.US,D,20091005,000000,18.8089,18.8089,18.5854,18.7204,5837399.1241139,0
+SO.US,D,20091006,000000,18.7428,18.8147,18.5961,18.8147,5426328.4751021,0
+SO.US,D,20091007,000000,18.9109,18.9109,18.6787,18.7797,5217929.1257673,0
+SO.US,D,20091008,000000,18.8147,18.8613,18.7428,18.7739,4293152.1256791,0
+SO.US,D,20091009,000000,18.7739,18.8089,18.7291,18.7846,4474169.6073113,0
+SO.US,D,20091012,000000,18.8205,18.8818,18.7477,18.8322,3859225.8691489,0
+SO.US,D,20091013,000000,18.8089,18.8322,18.7204,18.7291,5106843.8559297,0
+SO.US,D,20091014,000000,18.8535,18.8535,18.6718,18.7894,5048011.7338981,0
+SO.US,D,20091015,000000,18.7894,18.9469,18.7545,18.9469,6829863.212168,0
+SO.US,D,20091016,000000,18.8818,19.2317,18.8205,19.1753,8885267.9036939,0
+SO.US,D,20091019,000000,19.184,19.6777,19.0557,19.6291,10675328.18027,0
+SO.US,D,20091020,000000,19.6641,19.67,19.427,19.5941,10649618.322751,0
+SO.US,D,20091021,000000,19.5874,19.9314,19.5573,19.7525,11487714.199183,0
+SO.US,D,20091022,000000,19.7749,19.8236,19.5047,19.6351,7713244.3268881,0
+SO.US,D,20091023,000000,19.6214,19.6777,19.1986,19.2772,7960763.5698821,0
+SO.US,D,20091026,000000,19.3201,19.5573,19.0859,19.2209,8678216.4517997,0
+SO.US,D,20091027,000000,19.2385,19.427,19.1908,19.2628,7267022.364697,0
+SO.US,D,20091028,000000,19.2705,19.5407,19.1403,19.1908,14812954.548815,0
+SO.US,D,20091029,000000,19.083,19.083,18.5241,18.7088,10841975.634684,0
+SO.US,D,20091030,000000,18.6913,18.7088,18.3608,18.4036,13014900.520165,0
+SO.US,D,20091102,000000,18.4648,18.5854,18.2471,18.3113,10531588.808771,0
+SO.US,D,20091103,000000,18.2657,18.3686,18.2268,18.2831,6023584.9178411,0
+SO.US,D,20091104,000000,18.3054,18.5854,18.2831,18.4036,8167805.7614122,0
+SO.US,D,20091105,000000,18.5076,18.5961,18.4094,18.5854,5918902.6753112,0
+SO.US,D,20091106,000000,18.5036,18.6533,18.4376,18.6378,5340628.9500399,0
+SO.US,D,20091109,000000,18.5961,18.9517,18.5961,18.9323,5767220.998206,0
+SO.US,D,20091110,000000,18.8613,19.083,18.7894,18.9994,6772335.7725446,0
+SO.US,D,20091111,000000,19.0557,19.0917,18.8147,18.8613,8960594.7920392,0
+SO.US,D,20091112,000000,18.8739,18.8944,18.5961,18.6378,7295359.078831,0
+SO.US,D,20091113,000000,18.6378,18.8205,18.5961,18.632,7907265.4175698,0
+SO.US,D,20091116,000000,18.6854,18.8361,18.6787,18.8205,8140204.7317592,0
+SO.US,D,20091117,000000,18.8535,18.9002,18.7291,18.7428,5214395.7823999,0
+SO.US,D,20091118,000000,18.7291,18.8488,18.6019,18.7155,6894187.7590378,0
+SO.US,D,20091119,000000,18.7048,18.7477,18.5319,18.5776,7513792.5471286,0
+SO.US,D,20091120,000000,18.5854,18.6261,18.4842,18.5241,10490581.858695,0
+SO.US,D,20091123,000000,18.6913,18.9002,18.5854,18.7894,7181688.1095519,0
+SO.US,D,20091124,000000,18.8205,18.8739,18.7048,18.8682,8729652.6297065,0
+SO.US,D,20091125,000000,18.8535,18.9256,18.7155,18.9002,8171333.9601328,0
+SO.US,D,20091127,000000,18.7962,18.8535,18.5241,18.6485,5670179.5849848,0
+SO.US,D,20091130,000000,18.6533,18.9682,18.6437,18.9323,15108466.143201,0
+SO.US,D,20091201,000000,19.0314,19.1753,18.9682,19.1228,10373783.973139,0
+SO.US,D,20091202,000000,19.1286,19.287,19.1228,19.2559,12518517.223524,0
+SO.US,D,20091203,000000,19.2822,19.6875,19.2054,19.5466,9904275.2820354,0
+SO.US,D,20091204,000000,19.5523,19.6982,19.1986,19.3697,13344616.812735,0
+SO.US,D,20091207,000000,19.4105,19.6525,19.3473,19.4756,10910857.309619,0
+SO.US,D,20091208,000000,19.4814,19.6155,19.3201,19.569,8577329.9296199,0
+SO.US,D,20091209,000000,19.6155,19.8139,19.5573,19.8139,9103084.0143852,0
+SO.US,D,20091210,000000,19.7488,20.014,19.7488,19.9314,8683163.5440856,0
+SO.US,D,20091211,000000,19.9703,20.2113,19.9109,20.1909,8332101.0833456,0
+SO.US,D,20091214,000000,20.3376,20.3376,20.0607,20.1578,5495229.6996941,0
+SO.US,D,20091215,000000,20.1316,20.1909,19.9246,20.1199,5914161.3688941,0
+SO.US,D,20091216,000000,20.1074,20.2288,19.7701,19.9897,6476805.65743,0
+SO.US,D,20091217,000000,20.0218,20.0218,19.7098,19.7642,9303146.9781749,0
+SO.US,D,20091218,000000,19.8002,19.9576,19.7488,19.9363,8874049.4870562,0
+SO.US,D,20091221,000000,19.9421,20.0713,19.8877,19.9052,5171568.6563144,0
+SO.US,D,20091222,000000,19.9703,20.0218,19.6826,19.7039,5239826.8000663,0
+SO.US,D,20091223,000000,19.7371,19.8139,19.5824,19.6398,6631093.6125637,0
+SO.US,D,20091224,000000,19.6466,19.7943,19.6038,19.7371,2249029.6444102,0
+SO.US,D,20091228,000000,19.7234,19.8176,19.6525,19.7293,4150160.7858133,0
+SO.US,D,20091229,000000,19.7525,19.8176,19.6982,19.7749,3004386.2255024,0
+SO.US,D,20091230,000000,19.7147,19.8818,19.6641,19.8712,3497961.5739632,0
+SO.US,D,20091231,000000,19.8342,19.9109,19.5824,19.6592,5483683.0545957,0
+SO.US,D,20100104,000000,19.7234,19.8002,19.569,19.6155,8677017.7491139,0
+SO.US,D,20100105,000000,19.6777,19.6777,19.1753,19.2209,8386797.9383437,0
+SO.US,D,20100106,000000,19.2822,19.5941,19.2103,19.494,8579427.9165524,0
+SO.US,D,20100107,000000,19.5232,19.5232,19.2491,19.4105,5900286.2566901,0
+SO.US,D,20100108,000000,19.4231,19.4231,19.2317,19.3697,5955237.2572362,0
+SO.US,D,20100111,000000,19.4872,19.6592,19.3842,19.6214,6117855.4243388,0
+SO.US,D,20100112,000000,19.599,19.7234,19.4697,19.4999,7380829.1526494,0
+SO.US,D,20100113,000000,19.5941,19.8293,19.5329,19.7749,8409214.1930322,0
+SO.US,D,20100114,000000,19.7585,19.7701,19.6291,19.7293,4498667.3860629,0
+SO.US,D,20100115,000000,19.5573,19.6826,19.427,19.67,12563670.758857,0
+SO.US,D,20100119,000000,19.6982,19.8517,19.5271,19.8517,7937017.9384811,0
+SO.US,D,20100120,000000,19.7701,19.7866,19.5523,19.7234,14827523.159396,0
+SO.US,D,20100121,000000,19.7585,19.8994,19.4756,19.5573,7425324.1732016,0
+SO.US,D,20100122,000000,19.5466,19.6777,19.186,19.1986,10017443.104865,0
+SO.US,D,20100125,000000,19.3473,19.4231,19.1335,19.3541,7587691.2815445,0
+SO.US,D,20100126,000000,19.3405,19.5329,19.2317,19.4503,9088682.0903572,0
+SO.US,D,20100127,000000,19.4231,19.6038,18.9469,19.4163,16537852.730035,0
+SO.US,D,20100128,000000,19.1286,19.2209,18.8419,18.8488,8578331.0778716,0
+SO.US,D,20100129,000000,18.9109,18.9994,18.7894,18.8818,9188845.2752081,0
+SO.US,D,20100201,000000,18.9323,18.9624,18.7291,18.8818,6388391.8167583,0
+SO.US,D,20100202,000000,18.8682,18.978,18.7088,18.9682,7987323.3230388,0
+SO.US,D,20100203,000000,18.9624,18.9624,18.7894,18.8818,5327462.770154,0
+SO.US,D,20100204,000000,18.8147,18.9002,18.632,18.632,8296818.0672103,0
+SO.US,D,20100205,000000,18.6261,18.7253,18.4736,18.7048,12542453.206854,0
+SO.US,D,20100208,000000,18.6981,18.7088,18.3502,18.3657,6445240.1630146,0
+SO.US,D,20100209,000000,18.4532,18.6437,18.3822,18.459,7149364.29421,0
+SO.US,D,20100210,000000,18.459,18.5036,18.2947,18.4532,5365921.0622449,0
+SO.US,D,20100211,000000,18.4036,18.5133,18.2014,18.4804,6110567.5177952,0
+SO.US,D,20100212,000000,18.3452,18.4473,18.2831,18.3881,10546914.71135,0
+SO.US,D,20100216,000000,18.6019,18.8322,18.2947,18.8089,6435960.249261,0
+SO.US,D,20100217,000000,18.8944,18.9381,18.632,18.667,5594420.546315,0
+SO.US,D,20100218,000000,18.632,18.8041,18.632,18.769,5043652.1602676,0
+SO.US,D,20100219,000000,18.7253,19.0859,18.7204,19.0509,7199258.1070302,0
+SO.US,D,20100222,000000,19.1228,19.1675,19.0023,19.083,6439750.8249643,0
+SO.US,D,20100223,000000,19.0761,19.1442,18.8944,18.8944,6863780.8390639,0
+SO.US,D,20100224,000000,18.9042,19.0091,18.7204,18.9585,6107225.555286,0
+SO.US,D,20100225,000000,18.8361,18.9002,18.6378,18.8886,6603076.8954558,0
+SO.US,D,20100226,000000,18.9168,18.9323,18.7291,18.7428,6529149.3510183,0
+SO.US,D,20100301,000000,18.8147,18.9585,18.7797,18.9109,5035766.4457751,0
+SO.US,D,20100302,000000,18.9994,19.0956,18.8944,19.0149,5452265.7260058,0
+SO.US,D,20100303,000000,19.0761,19.0956,18.8886,18.9839,5850345.1131202,0
+SO.US,D,20100304,000000,18.9839,19.0703,18.8818,19.0509,5532416.2351158,0
+SO.US,D,20100305,000000,18.9381,19.0208,18.9002,19.0091,8581328.3490508,0
+SO.US,D,20100308,000000,19.1675,19.1675,19.0149,19.0859,5203654.7889778,0
+SO.US,D,20100309,000000,19.1014,19.1228,18.9256,19.0626,18465548.769243,0
+SO.US,D,20100310,000000,19.0703,19.1442,18.9682,19.0917,6307011.7370823,0
+SO.US,D,20100311,000000,19.0314,19.1753,19.0149,19.1753,4318556.3911826,0
+SO.US,D,20100312,000000,19.186,19.1986,19.0314,19.1617,5488211.3726386,0
+SO.US,D,20100315,000000,19.186,19.4056,19.1568,19.3842,5684269.7434216,0
+SO.US,D,20100316,000000,19.3842,19.6291,19.287,19.5941,8236397.2782717,0
+SO.US,D,20100317,000000,19.6097,19.7371,19.5329,19.7371,5804519.6869262,0
+SO.US,D,20100318,000000,19.7039,19.7428,19.6155,19.6924,5721941.9334937,0
+SO.US,D,20100319,000000,19.6982,19.7642,19.5466,19.5767,13666464.882609,0
+SO.US,D,20100322,000000,19.5767,19.6398,19.494,19.5329,5898865.3052661,0
+SO.US,D,20100323,000000,19.5573,19.6777,19.4756,19.6777,7074884.2147147,0
+SO.US,D,20100324,000000,19.6641,19.6641,19.4756,19.4872,4953243.2255978,0
+SO.US,D,20100325,000000,19.5767,19.6038,19.3794,19.4756,6572671.0044109,0
+SO.US,D,20100326,000000,19.4814,19.6466,19.4347,19.5271,4539810.1548122,0
+SO.US,D,20100329,000000,19.5329,19.6777,19.5329,19.67,4474878.5396294,0
+SO.US,D,20100330,000000,19.6982,19.7371,19.4999,19.5941,5634496.3153346,0
+SO.US,D,20100331,000000,19.5573,19.6155,19.4697,19.565,4645112.8417365,0
+SO.US,D,20100401,000000,19.6398,19.7371,19.5824,19.7147,4511163.7329458,0
+SO.US,D,20100405,000000,19.7701,19.7749,19.6525,19.7585,3604627.5922683,0
+SO.US,D,20100406,000000,19.7039,19.9897,19.6466,19.9897,5170618.9545299,0
+SO.US,D,20100407,000000,19.9363,19.9499,19.7642,19.8002,5597795.4345633,0
+SO.US,D,20100408,000000,19.7525,19.8139,19.6777,19.7701,4700796.4399754,0
+SO.US,D,20100409,000000,19.8293,20.016,19.6592,20.016,5419011.7585369,0
+SO.US,D,20100412,000000,20.0081,20.0528,19.9703,20.0286,4117029.2609364,0
+SO.US,D,20100413,000000,19.9955,20.0421,19.8925,20.0081,5161131.1970487,0
+SO.US,D,20100414,000000,19.9421,20.0607,19.8818,20.0528,5150783.2546361,0
+SO.US,D,20100415,000000,19.9955,20.0344,19.8818,20.0286,4702435.5244204,0
+SO.US,D,20100416,000000,20.016,20.0528,19.9178,19.982,7566442.8616614,0
+SO.US,D,20100419,000000,20.0081,20.1782,19.947,20.1131,5811262.2609174,0
+SO.US,D,20100420,000000,20.2016,20.3172,20.1832,20.2949,4884103.289398,0
+SO.US,D,20100421,000000,20.3065,20.3823,20.2473,20.324,5183129.7064236,0
+SO.US,D,20100422,000000,20.2113,20.4077,20.1452,20.3823,5626741.2748688,0
+SO.US,D,20100423,000000,20.4134,20.4912,20.2404,20.4912,5863166.6016759,0
+SO.US,D,20100426,000000,20.4912,20.7488,20.4727,20.5748,0,0
+SO.US,D,20100427,000000,20.6438,20.7682,20.3172,20.3533,8808524.1796419,0
+SO.US,D,20100428,000000,20.6341,20.915,20.4805,20.8022,16538369.252566,0
+SO.US,D,20100429,000000,20.5544,20.5544,20.3533,20.4358,10672783.638002,0
+SO.US,D,20100430,000000,20.4543,20.6671,20.3823,20.3901,10982767.123612,0
+SO.US,D,20100503,000000,20.5019,20.5544,20.361,20.4184,8834954.2877014,0
+SO.US,D,20100504,000000,20.3309,20.4251,20.1909,20.2473,10012771.765643,0
+SO.US,D,20100505,000000,20.2065,20.5612,20.0713,20.0713,12255013.563171,0
+SO.US,D,20100506,000000,20.0665,20.1452,18.9042,19.7525,22113962.449745,0
+SO.US,D,20100507,000000,19.8069,20.2181,19.6592,20.014,24369393.063603,0
+SO.US,D,20100510,000000,20.4416,20.6389,20.3533,20.5748,10104679.850367,0
+SO.US,D,20100511,000000,20.467,20.7089,20.396,20.5797,8763042.4158488,0
+SO.US,D,20100512,000000,20.5437,20.7089,20.4805,20.6855,6180648.9243448,0
+SO.US,D,20100513,000000,20.6341,20.6671,20.4037,20.4299,7906018.3552048,0
+SO.US,D,20100514,000000,20.3668,20.5107,20.2433,20.3376,6477581.4701554,0
+SO.US,D,20100517,000000,20.4251,20.496,20.1578,20.4299,5880990.744702,0
+SO.US,D,20100518,000000,20.496,20.5321,20.1423,20.2181,9008272.2910525,0
+SO.US,D,20100519,000000,20.1725,20.2433,19.9314,20.016,10122693.316393,0
+SO.US,D,20100520,000000,19.7701,20.0421,19.6875,19.7098,18738857.097314,0
+SO.US,D,20100521,000000,19.5154,19.8342,19.4756,19.8342,11702316.963533,0
+SO.US,D,20100524,000000,19.6982,19.8236,19.5047,19.5329,10728018.623047,0
+SO.US,D,20100525,000000,19.3998,19.5106,19.1442,19.462,11677031.024904,0
+SO.US,D,20100526,000000,19.5523,19.5874,19.1986,19.2772,14872768.269441,0
+SO.US,D,20100527,000000,19.462,19.5232,19.3026,19.4231,9280517.7351123,0
+SO.US,D,20100528,000000,19.4697,19.5106,19.2452,19.2929,12722733.975076,0
+SO.US,D,20100601,000000,19.2151,19.3249,19.0314,19.0373,11214277.254943,0
+SO.US,D,20100602,000000,19.1568,19.2987,19.0149,19.287,9795385.747418,0
+SO.US,D,20100603,000000,19.4056,19.4697,19.2491,19.3697,8117857.4153368,0
+SO.US,D,20100604,000000,19.2385,19.2385,18.9002,18.9585,12616309.755167,0
+SO.US,D,20100607,000000,19.3473,19.3473,19.0256,19.046,8587650.0909403,0
+SO.US,D,20100608,000000,19.0956,19.3794,18.9585,19.3735,9539246.1343799,0
+SO.US,D,20100609,000000,19.4056,19.4056,19.1568,19.2151,6625935.5897621,0
+SO.US,D,20100610,000000,19.3919,19.494,19.287,19.4814,7800654.9614493,0
+SO.US,D,20100611,000000,19.3249,19.4872,19.2288,19.4872,6043674.7632827,0
+SO.US,D,20100614,000000,19.6155,19.6777,19.4999,19.569,5797662.9017777,0
+SO.US,D,20100615,000000,19.6875,19.8925,19.6291,19.8877,4606935.4473565,0
+SO.US,D,20100616,000000,19.8069,19.977,19.7525,19.977,5374852.1689509,0
+SO.US,D,20100617,000000,20.0081,20.1131,19.8673,20.0713,6362294.0528768,0
+SO.US,D,20100618,000000,20.1074,20.1725,20.0286,20.1258,7874893.2425486,0
+SO.US,D,20100621,000000,20.2065,20.2725,19.947,20.014,6257919.460221,0
+SO.US,D,20100622,000000,20.0004,20.0937,19.7701,19.7866,8341946.9082384,0
+SO.US,D,20100623,000000,19.8069,19.84,19.5824,19.67,5817741.4289967,0
+SO.US,D,20100624,000000,19.6398,19.878,19.6155,19.6466,7274181.6550726,0
+SO.US,D,20100625,000000,19.6924,19.7147,19.5271,19.6351,8872231.3689055,0
+SO.US,D,20100628,000000,19.7147,20.0344,19.6398,19.947,6961192.6668489,0
+SO.US,D,20100629,000000,19.8002,19.9109,19.6291,19.8469,9331579.3827379,0
+SO.US,D,20100630,000000,19.8663,19.8925,19.5796,19.6368,7737690.6591722,0
+SO.US,D,20100701,000000,19.6641,19.7234,19.4697,19.6875,8571514.4209676,0
+SO.US,D,20100702,000000,19.7585,19.8517,19.6466,19.6924,7613191.2374769,0
+SO.US,D,20100706,000000,19.8139,19.8236,19.6155,19.7642,13641438.234176,0
+SO.US,D,20100707,000000,19.7808,20.396,19.7234,20.3726,10203587.741418,0
+SO.US,D,20100708,000000,20.3483,20.3901,20.2016,20.3668,7454480.9440227,0
+SO.US,D,20100709,000000,20.3823,20.5019,20.2832,20.4805,5377594.2656527,0
+SO.US,D,20100712,000000,20.396,20.5321,20.3376,20.5184,5657607.0973303,0
+SO.US,D,20100713,000000,20.5612,20.6389,20.4863,20.5825,5757219.8049822,0
+SO.US,D,20100714,000000,20.5437,20.6195,20.4251,20.5962,4838566.9923497,0
+SO.US,D,20100715,000000,20.6069,20.7022,20.5321,20.6593,12266174.359765,0
+SO.US,D,20100716,000000,20.5612,20.7264,20.5067,20.5184,8329072.9442862,0
+SO.US,D,20100719,000000,20.6273,20.9431,20.569,20.8984,7474910.3361479,0
+SO.US,D,20100720,000000,20.7488,21.1433,20.7148,21.1433,11210833.428428,0
+SO.US,D,20100721,000000,21.1093,21.1093,20.7788,20.8683,7691645.0420986,0
+SO.US,D,20100722,000000,20.9868,21.1433,20.8683,21.0344,6857784.2388469,0
+SO.US,D,20100723,000000,20.9917,21.1803,20.9383,21.1745,5580724.4678169,0
+SO.US,D,20100726,000000,21.0568,21.2988,21.0568,21.2863,5451443.61146,0
+SO.US,D,20100727,000000,21.3154,21.7002,21.293,21.672,8392682.385262,0
+SO.US,D,20100728,000000,21.6215,21.6215,21.3902,21.5865,9252006.1029899,0
+SO.US,D,20100729,000000,20.8984,21.1045,20.6778,20.9383,13883365.246185,0
+SO.US,D,20100730,000000,20.8489,20.9198,20.7148,20.8449,9648001.9081825,0
+SO.US,D,20100802,000000,20.9383,21.1579,20.9198,21.1433,7944816.1939793,0
+SO.US,D,20100803,000000,21.0618,21.2095,20.9625,21.0073,6723314.4918082,0
+SO.US,D,20100804,000000,21.0521,21.1871,20.9431,21.1045,7304202.7265427,0
+SO.US,D,20100805,000000,21.0344,21.2095,20.9625,21.191,5321496.0088881,0
+SO.US,D,20100806,000000,21.0744,21.2289,20.981,21.1696,6503531.0682112,0
+SO.US,D,20100809,000000,21.223,21.3513,21.191,21.327,6617107.3759906,0
+SO.US,D,20100810,000000,21.223,21.6059,21.2017,21.4495,9752064.7352473,0
+SO.US,D,20100811,000000,21.3513,21.3708,21.1501,21.1579,8137426.6225304,0
+SO.US,D,20100812,000000,21.1045,21.1803,20.9558,21.1093,6203046.6583051,0
+SO.US,D,20100813,000000,21.0073,21.3221,21.0014,21.1433,5776448.436563,0
+SO.US,D,20100816,000000,21.0521,21.191,21.0014,21.1648,4912754.8559112,0
+SO.US,D,20100817,000000,21.2386,21.3815,21.1696,21.2736,5816605.4910008,0
+SO.US,D,20100818,000000,21.2677,21.2803,21.0744,21.2095,6635878.1340133,0
+SO.US,D,20100819,000000,21.1501,21.1696,20.8139,20.9383,6616158.7031354,0
+SO.US,D,20100820,000000,20.7633,21.1579,20.7633,21.1093,7386315.4039117,0
+SO.US,D,20100823,000000,21.1433,21.3902,21.1316,21.1696,7945712.3914379,0
+SO.US,D,20100824,000000,21.0918,21.5768,21.0618,21.4855,9809642.5924084,0
+SO.US,D,20100825,000000,21.4117,21.4855,21.223,21.4047,7861745.583391,0
+SO.US,D,20100826,000000,21.4291,21.4815,21.2386,21.3221,5079033.9536198,0
+SO.US,D,20100827,000000,21.4117,21.8314,21.3902,21.811,10290293.55938,0
+SO.US,D,20100830,000000,21.7177,21.7226,21.5457,21.5457,5594469.9349235,0
+SO.US,D,20100831,000000,21.5389,21.6701,21.398,21.6419,7278119.3676721,0
+SO.US,D,20100901,000000,21.7332,21.7916,21.6059,21.7731,15141681.011355,0
+SO.US,D,20100902,000000,21.7614,21.7731,21.5564,21.7332,5214660.2172413,0
+SO.US,D,20100903,000000,21.7449,21.8314,21.6138,21.8227,5560948.4458251,0
+SO.US,D,20100907,000000,21.811,21.9675,21.7731,21.7731,5775441.1147353,0
+SO.US,D,20100908,000000,21.7731,21.9219,21.7449,21.8033,4723124.2067403,0
+SO.US,D,20100909,000000,21.8033,21.9879,21.8033,21.9053,4554389.0546875,0
+SO.US,D,20100910,000000,21.8373,21.9053,21.7381,21.8975,3922975.2445156,0
+SO.US,D,20100913,000000,21.8975,22.0306,21.8654,21.9743,4951146.2675948,0
+SO.US,D,20100914,000000,21.914,22.0831,21.8703,21.9607,4385325.6741738,0
+SO.US,D,20100915,000000,21.9801,22.0278,21.8654,21.9219,5441515.4722196,0
+SO.US,D,20100916,000000,21.914,21.9296,21.7381,21.8373,5222275.3233163,0
+SO.US,D,20100917,000000,21.9219,21.9422,21.7673,21.8654,7460033.046763,0
+SO.US,D,20100920,000000,21.881,22.1239,21.847,22.1055,5416381.8151336,0
+SO.US,D,20100921,000000,22.0725,22.0783,21.8518,21.9422,6911686.7603914,0
+SO.US,D,20100922,000000,21.9607,22.1756,21.9053,22.1055,6425192.5036759,0
+SO.US,D,20100923,000000,22.0521,22.0666,21.7828,21.8314,6105486.6646946,0
+SO.US,D,20100924,000000,21.9675,22.1823,21.9296,22.1172,5539196.8794928,0
+SO.US,D,20100927,000000,22.1172,22.2591,22.0521,22.1386,4552163.4805164,0
+SO.US,D,20100928,000000,22.193,22.2124,22.0189,22.1386,6313985.8201759,0
+SO.US,D,20100929,000000,22.1055,22.1104,21.9743,22.0783,5157407.5017528,0
+SO.US,D,20100930,000000,22.1532,22.1676,21.9344,21.9704,7251034.8605499,0
+SO.US,D,20101001,000000,22.0065,22.0589,21.8888,21.9092,8113226.2043594,0
+SO.US,D,20101004,000000,21.914,22.0783,21.9092,22.0725,6653306.1392421,0
+SO.US,D,20101005,000000,22.1871,22.297,22.1055,22.297,5198324.9349759,0
+SO.US,D,20101006,000000,22.3554,22.3554,22.1532,22.2659,4611835.2088926,0
+SO.US,D,20101007,000000,22.2591,22.3437,22.2347,22.297,4484660.5709029,0
+SO.US,D,20101008,000000,22.2902,22.3437,22.1386,22.2474,4409738.0517897,0
+SO.US,D,20101011,000000,22.1532,22.2902,22.1055,22.1473,4222150.8562961,0
+SO.US,D,20101012,000000,22.1532,22.1871,22.0065,22.1172,5019922.9917362,0
+SO.US,D,20101013,000000,22.1172,22.1997,22.0666,22.1317,5807416.1230296,0
+SO.US,D,20101014,000000,22.1386,22.2406,22.0589,22.1532,5519293.2702624,0
+SO.US,D,20101015,000000,22.2708,22.297,22.1317,22.2347,5715484.3729307,0
+SO.US,D,20101018,000000,22.2542,22.4145,22.2124,22.3902,6078224.1527958,0
+SO.US,D,20101019,000000,22.2659,22.4145,22.2591,22.3437,6562923.9567352,0
+SO.US,D,20101020,000000,22.3484,22.5633,22.3251,22.4282,6726318.9654928,0
+SO.US,D,20101021,000000,22.502,22.5836,22.3961,22.4982,12229160.684473,0
+SO.US,D,20101022,000000,22.5379,22.7013,22.502,22.609,15611829.696512,0
+SO.US,D,20101025,000000,22.6789,22.7848,22.5069,22.5235,13097464.897516,0
+SO.US,D,20101026,000000,22.5292,22.6556,22.4369,22.5836,5654305.2630654,0
+SO.US,D,20101027,000000,22.4913,22.6021,22.2833,22.5963,9856171.8062738,0
+SO.US,D,20101028,000000,22.4009,22.4009,22.1706,22.3067,6524914.2778384,0
+SO.US,D,20101029,000000,22.2309,22.3611,22.1773,22.3427,6789825.5135341,0
+SO.US,D,20101101,000000,22.3767,22.4409,22.0783,22.1706,5710889.1744804,0
+SO.US,D,20101102,000000,22.2766,22.4409,22.2124,22.4097,5152606.5174337,0
+SO.US,D,20101103,000000,22.4738,22.4738,22.227,22.366,5159521.9515547,0
+SO.US,D,20101104,000000,22.4913,22.6964,22.3902,22.6867,7284652.0400772,0
+SO.US,D,20101105,000000,22.6362,22.7013,22.5633,22.6964,4347675.091618,0
+SO.US,D,20101108,000000,22.5565,22.6362,22.4145,22.609,4696171.402574,0
+SO.US,D,20101109,000000,22.5963,22.6479,22.5069,22.5672,5105157.4407348,0
+SO.US,D,20101110,000000,22.5379,22.5379,22.3484,22.4009,6329706.831623,0
+SO.US,D,20101111,000000,22.3008,22.5895,22.3008,22.572,6215910.3329639,0
+SO.US,D,20101112,000000,22.5486,22.5486,22.3067,22.4738,5140271.7124577,0
+SO.US,D,20101115,000000,22.4982,22.6789,22.4982,22.6147,4755134.1986323,0
+SO.US,D,20101116,000000,22.4855,22.6207,22.4282,22.4982,9070150.0439422,0
+SO.US,D,20101117,000000,22.5069,22.5633,22.2766,22.366,5494519.7384468,0
+SO.US,D,20101118,000000,22.4913,22.5175,22.2766,22.4369,5584661.1514871,0
+SO.US,D,20101119,000000,22.4369,22.4982,22.2708,22.4603,4720545.7098042,0
+SO.US,D,20101122,000000,22.4788,22.6147,22.3611,22.5565,5326179.695262,0
+SO.US,D,20101123,000000,22.4369,22.4788,22.2708,22.3961,5043937.1736958,0
+SO.US,D,20101124,000000,22.4661,22.4738,22.331,22.4282,3338635.9807613,0
+SO.US,D,20101126,000000,22.3554,22.4369,22.2406,22.3203,2785771.6656402,0
+SO.US,D,20101129,000000,22.227,22.2766,22.0346,22.1532,5723408.1578088,0
+SO.US,D,20101130,000000,22.0287,22.3125,22.0219,22.2523,6453235.9729468,0
+SO.US,D,20101201,000000,22.4145,22.6274,22.3708,22.5565,6076788.7963609,0
+SO.US,D,20101202,000000,22.5895,22.5895,22.4097,22.4661,6220796.7184186,0
+SO.US,D,20101203,000000,22.4097,22.5565,22.3008,22.4913,7040905.8809876,0
+SO.US,D,20101206,000000,22.4369,22.5379,22.4214,22.4661,4540612.7197005,0
+SO.US,D,20101207,000000,22.6021,22.6274,22.331,22.3554,4801287.853287,0
+SO.US,D,20101208,000000,22.4009,22.4282,22.0831,22.1706,7614454.7627113,0
+SO.US,D,20101209,000000,22.1823,22.4145,22.1317,22.3767,5139735.6402695,0
+SO.US,D,20101210,000000,22.3961,22.4661,22.2659,22.3135,4265623.1210803,0
+SO.US,D,20101213,000000,22.3067,22.4214,22.3008,22.3611,4858689.7635304,0
+SO.US,D,20101214,000000,22.331,22.4097,22.2833,22.3358,6617501.4559293,0
+SO.US,D,20101215,000000,22.3135,22.3611,22.2124,22.2406,5498081.8918357,0
+SO.US,D,20101216,000000,22.3203,22.3484,22.1997,22.297,7049685.7350801,0
+SO.US,D,20101217,000000,22.2474,22.4214,22.1997,22.3611,11187031.205913,0
+SO.US,D,20101220,000000,22.4661,22.6274,22.3902,22.5836,7361882.447709,0
+SO.US,D,20101221,000000,22.641,22.6556,22.5235,22.6207,3977221.428461,0
+SO.US,D,20101222,000000,22.5963,22.674,22.5292,22.5633,4203365.6932626,0
+SO.US,D,20101223,000000,22.5769,22.6207,22.5069,22.572,2859598.3750019,0
+SO.US,D,20101227,000000,22.5175,22.6682,22.5128,22.5836,2166841.8551991,0
+SO.US,D,20101228,000000,22.5769,22.6682,22.5175,22.6682,2319518.5069801,0
+SO.US,D,20101229,000000,22.6945,22.706,22.5526,22.6653,2761012.5388354,0
+SO.US,D,20101230,000000,22.6118,22.6721,22.5449,22.5924,2818944.347691,0
+SO.US,D,20101231,000000,22.6021,22.6497,22.5205,22.5536,3172000.8734995,0
+SO.US,D,20110103,000000,22.641,22.714,22.5235,22.6682,5831472.4910924,0
+SO.US,D,20110104,000000,22.5963,22.7391,22.4913,22.714,6905114.9886711,0
+SO.US,D,20110105,000000,22.641,22.6789,22.4009,22.4788,7413480.1675228,0
+SO.US,D,20110106,000000,22.4913,22.5379,22.2542,22.3554,20270971.989854,0
+SO.US,D,20110107,000000,22.4369,22.4788,22.2766,22.4661,17170218.299851,0
+SO.US,D,20110110,000000,22.3251,22.3708,22.1823,22.2766,18426315.693354,0
+SO.US,D,20110111,000000,22.3008,22.3902,22.1997,22.3251,5381778.9212947,0
+SO.US,D,20110112,000000,22.3767,22.5235,22.3358,22.4661,3797434.5463242,0
+SO.US,D,20110113,000000,22.4534,22.609,22.3961,22.5836,5369187.9129122,0
+SO.US,D,20110114,000000,22.5672,22.714,22.4913,22.714,5051639.7387651,0
+SO.US,D,20110118,000000,22.641,22.6964,22.6021,22.6556,6159488.9923854,0
+SO.US,D,20110119,000000,22.6682,22.8092,22.6479,22.6867,9227769.6722918,0
+SO.US,D,20110120,000000,22.6964,22.8868,22.6147,22.6556,8556900.5374947,0
+SO.US,D,20110121,000000,22.7247,22.7247,22.5439,22.5672,9015699.1030574,0
+SO.US,D,20110124,000000,22.6147,22.6867,22.5895,22.6556,7835562.418374,0
+SO.US,D,20110125,000000,22.6614,22.8208,22.6207,22.6916,8740405.9702807,0
+SO.US,D,20110126,000000,22.6916,22.7391,22.4788,22.5128,10308988.176631,0
+SO.US,D,20110127,000000,22.5235,22.5769,22.3961,22.5128,9362180.770358,0
+SO.US,D,20110128,000000,22.4788,22.6207,22.2474,22.2833,7604726.2357637,0
+SO.US,D,20110131,000000,22.3514,22.4204,22.155,22.1978,6287375.6494812,0
+SO.US,D,20110201,000000,22.3135,22.3815,22.1386,22.3815,6434484.7645817,0
+SO.US,D,20110202,000000,22.3135,22.3611,22.1444,22.193,6620119.0521805,0
+SO.US,D,20110203,000000,22.0065,22.2192,21.914,22.1756,6699370.2770438,0
+SO.US,D,20110204,000000,22.1609,22.1706,21.8586,22.0306,5110645.7498559,0
+SO.US,D,20110207,000000,22.0278,22.1239,21.9607,22.1055,4898852.9915444,0
+SO.US,D,20110208,000000,22.1055,22.1104,21.9801,22.0413,6419182.5273776,0
+SO.US,D,20110209,000000,22.0306,22.2367,21.9743,22.1756,6289041.486089,0
+SO.US,D,20110210,000000,22.1532,22.1823,21.9879,22.0472,5736369.5807553,0
+SO.US,D,20110211,000000,22.1532,22.5292,22.1317,22.4369,10548773.986675,0
+SO.US,D,20110214,000000,22.4982,22.4982,22.1756,22.4009,6211934.5499788,0
+SO.US,D,20110215,000000,22.3135,22.5235,22.2902,22.502,5771258.5169519,0
+SO.US,D,20110216,000000,22.5128,22.5175,22.1871,22.3484,6074919.2317429,0
+SO.US,D,20110217,000000,22.3961,22.5069,22.3008,22.3135,7108884.1559582,0
+SO.US,D,20110218,000000,22.3135,22.4738,22.227,22.3437,6895632.3758369,0
+SO.US,D,20110222,000000,22.1997,22.4145,22.1997,22.3554,6102961.6720844,0
+SO.US,D,20110223,000000,22.331,22.3902,22.2542,22.3008,6316297.8244118,0
+SO.US,D,20110224,000000,22.2474,22.3708,22.227,22.2708,5574772.1115619,0
+SO.US,D,20110225,000000,22.3708,22.4534,22.2406,22.4534,4565146.510979,0
+SO.US,D,20110228,000000,22.5332,22.5332,22.3251,22.4875,7785234.3973708,0
+SO.US,D,20110301,000000,22.3902,22.5128,22.2367,22.2474,5921639.6273664,0
+SO.US,D,20110302,000000,22.2542,22.3554,22.1871,22.3203,4471330.7912513,0
+SO.US,D,20110303,000000,22.4145,22.5486,22.3708,22.5439,4452318.2348327,0
+SO.US,D,20110304,000000,22.4855,22.5672,22.2591,22.4009,5183681.212552,0
+SO.US,D,20110307,000000,22.4788,22.5895,22.4282,22.4603,6476360.131024,0
+SO.US,D,20110308,000000,22.5486,22.707,22.5439,22.6479,6033684.8882818,0
+SO.US,D,20110309,000000,22.6362,22.7615,22.5235,22.7177,5471489.2129399,0
+SO.US,D,20110310,000000,22.5836,22.7848,22.5175,22.6614,8844514.0702366,0
+SO.US,D,20110311,000000,22.674,22.7848,22.5175,22.5836,5428144.5353943,0
+SO.US,D,20110314,000000,22.3611,22.3611,22.1444,22.2124,9495074.1976417,0
+SO.US,D,20110315,000000,22.0783,22.0948,21.8033,21.8373,18531151.246357,0
+SO.US,D,20110316,000000,21.8421,21.9558,21.5418,21.71,12126176.175361,0
+SO.US,D,20110317,000000,21.881,21.881,21.5826,21.7518,8744164.6491744,0
+SO.US,D,20110318,000000,21.9675,22.1239,21.7731,21.8314,10109470.545393,0
+SO.US,D,20110321,000000,21.9219,22.0997,21.9219,22.088,2349428.4540809,0
+SO.US,D,20110322,000000,22.0725,22.1609,22.0278,22.0589,5660095.0484842,0
+SO.US,D,20110323,000000,22.0306,22.1172,21.9558,22.1172,3535142.9647382,0
+SO.US,D,20110324,000000,22.1676,22.2406,22.0346,22.1473,3505218.6126265,0
+SO.US,D,20110325,000000,22.1871,22.2542,22.1444,22.1706,3389057.634335,0
+SO.US,D,20110328,000000,22.1871,22.2708,22.088,22.1532,4425703.9484206,0
+SO.US,D,20110329,000000,22.1473,22.2474,22.0413,22.2406,4323968.5595322,0
+SO.US,D,20110330,000000,22.2833,22.5292,22.2833,22.4913,4869717.8282395,0
+SO.US,D,20110331,000000,22.4311,22.5419,22.3678,22.4865,4757650.9598077,0
+SO.US,D,20110401,000000,22.5069,22.6021,22.4311,22.6021,5677286.3999638,0
+SO.US,D,20110404,000000,22.6207,22.6362,22.5486,22.6021,4332594.074223,0
+SO.US,D,20110405,000000,22.5866,22.6906,22.5691,22.5739,4979797.834108,0
+SO.US,D,20110406,000000,22.609,22.8315,22.5963,22.815,5307278.2632126,0
+SO.US,D,20110407,000000,22.7557,22.8626,22.6604,22.8364,5802091.4136743,0
+SO.US,D,20110408,000000,22.8626,22.8626,22.5788,22.6526,5230823.6683063,0
+SO.US,D,20110411,000000,22.5769,22.6362,22.1871,22.2902,9390709.8942792,0
+SO.US,D,20110412,000000,22.2464,22.2892,22.1075,22.1075,6790383.1932385,0
+SO.US,D,20110413,000000,22.1823,22.331,22.1386,22.1706,5086079.0328383,0
+SO.US,D,20110414,000000,22.1239,22.3767,22.0831,22.3251,6375134.0621608,0
+SO.US,D,20110415,000000,22.432,22.712,22.3427,22.6118,8121725.1607409,0
+SO.US,D,20110418,000000,22.503,22.6294,22.3767,22.5866,6764268.9664876,0
+SO.US,D,20110419,000000,22.5739,22.5924,22.5001,22.5332,4706698.3786926,0
+SO.US,D,20110420,000000,22.7003,22.7721,22.606,22.706,5616198.8648102,0
+SO.US,D,20110421,000000,22.706,22.7605,22.6118,22.7508,3378836.2502317,0
+SO.US,D,20110425,000000,22.7373,22.7721,22.6526,22.7294,3328493.8242174,0
+SO.US,D,20110426,000000,22.7907,22.8626,22.7294,22.7848,7722325.6572783,0
+SO.US,D,20110427,000000,22.8509,23.0065,22.7781,22.9579,8688093.1445729,0
+SO.US,D,20110428,000000,22.9987,23.2135,22.9626,23.2028,7231921.4690556,0
+SO.US,D,20110429,000000,23.0949,23.3222,23.089,23.3175,6004224.5833042,0
+SO.US,D,20110502,000000,23.3942,23.4068,23.2902,23.3213,5458506.1824772,0
+SO.US,D,20110503,000000,23.2445,23.4779,23.2028,23.4681,14766351.252036,0
+SO.US,D,20110504,000000,23.4681,23.7412,23.4262,23.6032,10222216.507192,0
+SO.US,D,20110505,000000,23.5604,23.5838,23.3641,23.4681,8227013.4426544,0
+SO.US,D,20110506,000000,23.4681,23.6507,23.4555,23.5916,6309312.4230954,0
+SO.US,D,20110509,000000,23.5643,23.7412,23.4876,23.7198,6087861.1050317,0
+SO.US,D,20110510,000000,23.7198,23.8549,23.6265,23.8355,6575696.0566824,0
+SO.US,D,20110511,000000,23.7509,23.9375,23.6858,23.8811,8839858.1649549,0
+SO.US,D,20110512,000000,23.8656,24.165,23.817,24.1407,8205057.1193826,0
+SO.US,D,20110513,000000,24.1464,24.2232,24.0036,24.1804,6152339.9913032,0
+SO.US,D,20110516,000000,24.1086,24.2951,24.0036,24.0444,6115898.4007266,0
+SO.US,D,20110517,000000,24.0163,24.3088,23.9783,24.2495,7921073.6493664,0
+SO.US,D,20110518,000000,24.1941,24.2495,24.0337,24.1804,5875613.5599503,0
+SO.US,D,20110519,000000,24.2232,24.4089,24.1688,24.3796,7262336.6204645,0
+SO.US,D,20110520,000000,24.3719,24.3796,24.1407,24.1688,6839521.7719202,0
+SO.US,D,20110523,000000,23.9375,24.165,23.9375,23.9619,5334362.7703349,0
+SO.US,D,20110524,000000,23.9968,24.0191,23.8305,23.9549,3763540.5848033,0
+SO.US,D,20110525,000000,23.8616,23.9414,23.712,23.8549,4662003.7458477,0
+SO.US,D,20110526,000000,23.7995,23.8656,23.6926,23.8228,4713212.5303695,0
+SO.US,D,20110527,000000,23.8355,23.9375,23.7275,23.7694,3776007.0927352,0
+SO.US,D,20110531,000000,23.8412,23.9443,23.7091,23.9395,6921251.6875733,0
+SO.US,D,20110601,000000,23.9064,23.9549,23.6858,23.6994,5731267.1201384,0
+SO.US,D,20110602,000000,23.7275,23.7451,23.4876,23.6926,5170074.6509069,0
+SO.US,D,20110603,000000,23.4993,23.6547,23.4215,23.5108,5186488.1318025,0
+SO.US,D,20110606,000000,23.6614,23.6614,23.401,23.4933,4430150.9810455,0
+SO.US,D,20110607,000000,23.5643,23.6926,23.4933,23.4933,5205217.7326514,0
+SO.US,D,20110608,000000,23.5449,23.6926,23.4399,23.6391,6896988.5047122,0
+SO.US,D,20110609,000000,23.644,23.6799,23.4826,23.609,4915831.3546498,0
+SO.US,D,20110610,000000,23.5274,23.6343,23.4719,23.4876,4944161.8952077,0
+SO.US,D,20110613,000000,23.5517,23.7771,23.4779,23.6799,4882094.8193185,0
+SO.US,D,20110614,000000,23.8063,23.817,23.6265,23.6858,5152555.0709665,0
+SO.US,D,20110615,000000,23.5916,23.7868,23.4399,23.4876,5875426.2948097,0
+SO.US,D,20110616,000000,23.4886,23.7636,23.4886,23.6838,5342842.1770588,0
+SO.US,D,20110617,000000,23.8228,23.9492,23.7363,23.7771,7791944.0456229,0
+SO.US,D,20110620,000000,23.7644,23.8879,23.6343,23.8879,4619600.5386518,0
+SO.US,D,20110621,000000,23.922,23.922,23.6799,23.8063,11164144.730515,0
+SO.US,D,20110622,000000,23.7821,23.7821,23.6226,23.6265,4922320.8120224,0
+SO.US,D,20110623,000000,23.5274,23.5449,23.3213,23.4933,7745582.5472408,0
+SO.US,D,20110624,000000,23.6158,23.7644,23.5517,23.5517,7142650.5302403,0
+SO.US,D,20110627,000000,23.5692,23.8412,23.5692,23.7644,5317196.1131595,0
+SO.US,D,20110628,000000,23.8549,24.0337,23.7771,24.0163,7122138.8237675,0
+SO.US,D,20110629,000000,24.0163,24.0687,23.9414,24.0337,6467884.8400175,0
+SO.US,D,20110630,000000,24.093,24.1357,23.923,24.1143,5829437.2688499,0
+SO.US,D,20110701,000000,24.1377,24.3418,24.0716,24.3185,5263696.931918,0
+SO.US,D,20110705,000000,24.2641,24.3602,24.162,24.2398,6011387.9893972,0
+SO.US,D,20110706,000000,24.2398,24.3545,24.0891,24.2699,5067857.7230852,0
+SO.US,D,20110707,000000,24.3662,24.3903,24.0454,24.1717,7242248.8328814,0
+SO.US,D,20110708,000000,24.0454,24.1377,23.9919,24.0764,5234411.5449289,0
+SO.US,D,20110711,000000,23.9258,24.0755,23.8305,23.9716,6956707.5638383,0
+SO.US,D,20110712,000000,23.8957,24.1921,23.8879,24.0833,6508131.4113082,0
+SO.US,D,20110713,000000,24.2068,24.231,24.0444,24.0804,5545392.0630731,0
+SO.US,D,20110714,000000,24.0444,24.1407,23.9375,23.9492,5451216.2180749,0
+SO.US,D,20110715,000000,23.9502,24.0716,23.9073,24.022,5700638.9803554,0
+SO.US,D,20110718,000000,23.9549,23.9909,23.8412,23.8811,5715882.5685868,0
+SO.US,D,20110719,000000,23.9793,24.1105,23.7868,24.0454,4871869.3194978,0
+SO.US,D,20110720,000000,24.0405,24.1581,23.9793,24.0833,5610041.7516156,0
+SO.US,D,20110721,000000,24.1785,24.4099,24.1581,24.3662,7177638.2436539,0
+SO.US,D,20110722,000000,24.3719,24.3963,24.1971,24.2339,5057049.8492559,0
+SO.US,D,20110725,000000,23.9725,24.1717,23.9385,24.0764,5965677.8032898,0
+SO.US,D,20110726,000000,24.0648,24.125,23.9619,24.0454,6200519.6078363,0
+SO.US,D,20110727,000000,24.0716,24.3719,23.9016,24.0113,13730224.547271,0
+SO.US,D,20110728,000000,24.1678,24.1678,24.0056,24.028,8337603.7974774,0
+SO.US,D,20110729,000000,23.9579,24.0143,23.8305,23.8976,8889228.2527391,0
+SO.US,D,20110801,000000,24.0454,24.125,23.8402,23.9666,6896900.0167887,0
+SO.US,D,20110802,000000,23.8957,24.0454,23.8402,23.8539,8965511.0164449,0
+SO.US,D,20110803,000000,23.8714,23.9793,23.7636,23.9142,9657189.2182953,0
+SO.US,D,20110804,000000,23.8054,24.162,23.7247,23.7392,17707903.849289,0
+SO.US,D,20110805,000000,23.7751,24.1504,23.6887,24.0959,23301754.368747,0
+SO.US,D,20110808,000000,23.7392,24.2038,23.055,23.1649,31178533.638784,0
+SO.US,D,20110809,000000,23.3641,23.3641,21.5942,23.1532,35414578.128012,0
+SO.US,D,20110810,000000,22.9151,23.4409,22.71,22.9821,20378265.655059,0
+SO.US,D,20110811,000000,23.1532,23.9861,23.0492,23.8151,19122280.414853,0
+SO.US,D,20110812,000000,23.9424,24.0113,23.5614,23.6955,13586638.486243,0
+SO.US,D,20110815,000000,23.8402,24.435,23.7636,24.4206,11908627.5863,0
+SO.US,D,20110816,000000,24.1717,24.3796,24.028,24.3243,8669297.6922459,0
+SO.US,D,20110817,000000,24.3418,24.6868,24.3311,24.541,10501028.578325,0
+SO.US,D,20110818,000000,24.2465,24.4876,24.0454,24.3,15772374.570986,0
+SO.US,D,20110819,000000,24.1504,24.3719,24.0891,24.1581,10411755.581651,0
+SO.US,D,20110822,000000,24.4206,24.4206,24.0891,24.1844,11274231.938888,0
+SO.US,D,20110823,000000,24.2524,24.5527,24.0959,24.5479,13059181.523414,0
+SO.US,D,20110824,000000,24.5323,24.96,24.5197,24.9153,13116925.038199,0
+SO.US,D,20110825,000000,24.8996,24.8996,24.5255,24.7121,9668231.6880151,0
+SO.US,D,20110826,000000,24.6372,24.7295,24.2087,24.6751,10330232.480796,0
+SO.US,D,20110829,000000,24.8113,24.96,24.614,24.8394,9546926.0630034,0
+SO.US,D,20110830,000000,24.7909,24.96,24.7665,24.8861,9469834.5608332,0
+SO.US,D,20110831,000000,24.9609,25.028,24.8676,24.9949,11553841.430264,0
+SO.US,D,20110901,000000,24.9939,25.0183,24.8113,24.851,7520073.1318444,0
+SO.US,D,20110902,000000,24.6489,24.9279,24.6237,24.8744,10757159.959928,0
+SO.US,D,20110906,000000,24.5323,24.9279,24.3602,24.923,15467076.829609,0
+SO.US,D,20110907,000000,24.9949,25.028,24.8326,24.9735,9121689.1147835,0
+SO.US,D,20110908,000000,24.8996,25.1242,24.8268,24.9939,7825210.3602441,0
+SO.US,D,20110909,000000,24.8559,24.8559,24.4876,24.6208,9977102.9010042,0
+SO.US,D,20110912,000000,24.4818,25.0076,24.4517,25.0017,9987589.7488782,0
+SO.US,D,20110913,000000,24.9531,25.1242,24.7665,25.1095,7731394.6405163,0
+SO.US,D,20110914,000000,25.1095,25.3701,25.0503,25.2253,9942674.9251537,0
+SO.US,D,20110915,000000,25.3215,25.442,25.2253,25.4265,7931405.1289095,0
+SO.US,D,20110916,000000,25.5411,25.7744,25.4478,25.7393,13528726.227045,0
+SO.US,D,20110919,000000,25.4994,25.7131,25.4186,25.5984,7993644.0359992,0
+SO.US,D,20110920,000000,25.7063,26.0425,25.5138,25.8725,12579409.262103,0
+SO.US,D,20110921,000000,25.8239,25.9853,25.5742,25.6956,10148252.950227,0
+SO.US,D,20110922,000000,25.4128,25.5742,25.0901,25.4478,14436155.478393,0
+SO.US,D,20110923,000000,25.4186,25.7063,25.3457,25.6364,10312718.045502,0
+SO.US,D,20110926,000000,25.7744,25.8297,25.4994,25.6364,9563852.9796417,0
+SO.US,D,20110927,000000,25.8424,25.9007,25.4994,25.5664,12343486.052816,0
+SO.US,D,20110928,000000,25.6111,25.8677,25.4994,25.545,9240118.8822786,0
+SO.US,D,20110929,000000,25.7744,25.9075,25.6266,25.9075,10888876.292043,0
+SO.US,D,20110930,000000,25.7889,25.9804,25.6043,25.6043,10116821.216627,0
+SO.US,D,20111003,000000,25.6792,25.8949,25.3827,25.3876,9494696.5805724,0
+SO.US,D,20111004,000000,25.2816,25.3817,24.7792,25.2642,13143195.662211,0
+SO.US,D,20111005,000000,25.303,25.3156,24.7966,24.9784,11634888.136833,0
+SO.US,D,20111006,000000,25.0357,25.4176,25.0134,25.4128,8718605.01534,0
+SO.US,D,20111007,000000,25.3944,25.7131,25.3944,25.6053,8883259.4336145,0
+SO.US,D,20111010,000000,25.7919,25.962,25.6869,25.956,6209170.8457607,0
+SO.US,D,20111011,000000,25.9405,25.9455,25.6723,25.7919,5753767.7470331,0
+SO.US,D,20111012,000000,25.8764,25.926,25.7063,25.8123,5983745.8025705,0
+SO.US,D,20111013,000000,25.7452,25.7919,25.5595,25.6792,5280585.7781705,0
+SO.US,D,20111014,000000,25.8036,25.89,25.6976,25.7812,6907710.9774062,0
+SO.US,D,20111017,000000,25.7705,25.9727,25.6996,25.9338,6136007.7958257,0
+SO.US,D,20111018,000000,25.8832,26.0465,25.7336,25.9201,7861662.2401141,0
+SO.US,D,20111019,000000,25.926,26.2769,25.926,25.9727,7514721.6703263,0
+SO.US,D,20111020,000000,26.0231,26.2293,25.9988,26.1485,32716740.821969,0
+SO.US,D,20111021,000000,26.273,26.5528,26.2535,26.5528,31803563.971305,0
+SO.US,D,20111024,000000,26.5605,26.5605,26.1388,26.2166,35713103.456446,0
+SO.US,D,20111025,000000,26.1884,26.273,26.0301,26.0582,8132754.2543793,0
+SO.US,D,20111026,000000,26.1505,26.2263,25.8511,26.0582,9074632.0601647,0
+SO.US,D,20111027,000000,26.34,26.4809,26.1962,26.3691,9214305.1028961,0
+SO.US,D,20111028,000000,26.3691,26.4081,25.9921,26.1758,7776334.1585451,0
+SO.US,D,20111031,000000,26.2583,26.2583,26.0795,26.1068,6640693.5233432,0
+SO.US,D,20111101,000000,25.9338,26.1388,25.7433,25.7812,10511424.880416,0
+SO.US,D,20111102,000000,26.0475,26.2875,26.0301,26.1271,7554541.2359393,0
+SO.US,D,20111103,000000,26.2079,26.5101,26.1553,26.4712,7869780.4926384,0
+SO.US,D,20111104,000000,26.3458,26.4431,26.1962,26.3974,6626544.7159338,0
+SO.US,D,20111107,000000,26.4021,26.6909,26.3361,26.6724,5746764.8539178,0
+SO.US,D,20111108,000000,26.6957,26.8667,26.5615,26.861,8044714.9439889,0
+SO.US,D,20111109,000000,26.5859,26.7113,26.3691,26.3904,7542014.021176,0
+SO.US,D,20111110,000000,26.5792,26.6782,26.4207,26.6393,6989921.4030628,0
+SO.US,D,20111111,000000,26.7734,26.8463,26.7336,26.8463,4673922.8633686,0
+SO.US,D,20111114,000000,26.8241,26.8415,26.5615,26.6092,4600953.2521505,0
+SO.US,D,20111115,000000,26.5792,26.616,26.4498,26.5489,4559963.7938733,0
+SO.US,D,20111116,000000,26.4324,26.5859,26.3361,26.3536,5182827.2011965,0
+SO.US,D,20111117,000000,26.3361,26.4712,26.1505,26.3001,7249279.507089,0
+SO.US,D,20111118,000000,26.3691,26.5101,26.3361,26.3974,6129116.0270796,0
+SO.US,D,20111121,000000,26.3283,26.376,26.0776,26.2797,6877012.8704277,0
+SO.US,D,20111122,000000,26.2875,26.3361,25.9853,26.0425,5543844.5533397,0
+SO.US,D,20111123,000000,25.9667,25.9988,25.7306,25.7812,5953603.3174379,0
+SO.US,D,20111125,000000,25.8152,26.0231,25.7889,25.9513,2797506.6048086,0
+SO.US,D,20111128,000000,26.2312,26.3001,25.9727,26.1039,5520352.0385573,0
+SO.US,D,20111129,000000,26.2467,26.5247,26.1884,26.4324,5097635.9672301,0
+SO.US,D,20111130,000000,26.6549,26.8415,26.5538,26.8308,10813557.635132,0
+SO.US,D,20111201,000000,26.8415,27.0553,26.7259,26.9221,7264252.486903,0
+SO.US,D,20111202,000000,27.0193,27.0193,26.7403,26.7403,6178496.4041572,0
+SO.US,D,20111205,000000,26.9281,27.1233,26.9095,27.0553,6718423.9906362,0
+SO.US,D,20111206,000000,27.1399,27.4441,26.963,27.3235,7765126.0312009,0
+SO.US,D,20111207,000000,27.3041,27.3118,27.0728,27.1156,6603573.8683289,0
+SO.US,D,20111208,000000,27.1233,27.1312,26.8356,26.8843,5599696.895991,0
+SO.US,D,20111209,000000,26.9445,27.2877,26.9338,27.2273,6676969.4562955,0
+SO.US,D,20111212,000000,27.1904,27.1904,26.8308,27.0126,7739759.8360831,0
+SO.US,D,20111213,000000,26.9338,27.2234,26.9338,27.0796,6460221.3742632,0
+SO.US,D,20111214,000000,27.1079,27.1651,26.9221,26.9698,5090018.8032965,0
+SO.US,D,20111215,000000,27.1312,27.3556,27.0242,27.3264,6949435.0912349,0
+SO.US,D,20111216,000000,27.3653,27.4353,27.1419,27.2234,11148975.225197,0
+SO.US,D,20111219,000000,27.3197,27.3702,27.0689,27.2273,5584675.5564978,0
+SO.US,D,20111220,000000,27.3828,27.7706,27.3118,27.7511,9114949.6275802,0
+SO.US,D,20111221,000000,27.7842,28.065,27.7638,28.0213,8553624.4264634,0
+SO.US,D,20111222,000000,27.9892,28.0409,27.8561,27.9553,5688576.8416556,0
+SO.US,D,20111223,000000,28.034,28.1797,28.0068,28.0466,4999285.7558834,0
+SO.US,D,20111227,000000,28.0807,28.4422,28.0466,28.4344,4768342.5646213,0
+SO.US,D,20111228,000000,28.4685,28.5277,28.2905,28.3217,4399754.3503649,0
+SO.US,D,20111229,000000,28.3702,28.5044,28.3217,28.4685,3150505.510574,0
+SO.US,D,20111230,000000,28.5025,28.5229,28.2789,28.2848,3519252.1799494,0
+SO.US,D,20120103,000000,28.0068,28.1438,27.376,27.514,11466128.290476,0
+SO.US,D,20120104,000000,27.5326,27.789,27.4508,27.4956,6059153.976334,0
+SO.US,D,20120105,000000,27.4771,27.5539,27.1904,27.4558,7301089.1863476,0
+SO.US,D,20120106,000000,27.4956,27.4956,27.1369,27.1758,7728473.5101086,0
+SO.US,D,20120109,000000,27.3197,27.4956,27.2633,27.4635,4998233.1611645,0
+SO.US,D,20120110,000000,27.5326,27.549,27.3653,27.3653,7885592.0498677,0
+SO.US,D,20120111,000000,27.3634,27.5539,27.3585,27.5316,5087190.2765298,0
+SO.US,D,20120112,000000,27.5539,27.5957,27.4344,27.5597,5453229.8328011,0
+SO.US,D,20120113,000000,27.3692,27.686,27.3634,27.6637,6453113.5303549,0
+SO.US,D,20120117,000000,27.724,27.8852,27.5131,27.6142,6900754.3861113,0
+SO.US,D,20120118,000000,27.6229,27.789,27.376,27.7706,5904393.7426315,0
+SO.US,D,20120119,000000,27.758,27.7706,27.4071,27.4839,6561759.2087178,0
+SO.US,D,20120120,000000,27.5383,27.6793,27.4762,27.6793,5529535.2329526,0
+SO.US,D,20120123,000000,27.6734,27.7454,27.6189,27.7211,7066709.3710766,0
+SO.US,D,20120124,000000,27.5597,27.6005,27.3556,27.4353,8002549.4194715,0
+SO.US,D,20120125,000000,27.3634,27.6482,27.0874,27.5665,13195680.31912,0
+SO.US,D,20120126,000000,27.5879,27.7124,27.3741,27.691,28092893.891914,0
+SO.US,D,20120127,000000,27.6637,27.686,27.4441,27.5072,26395151.213942,0
+SO.US,D,20120130,000000,27.4538,27.5665,27.3002,27.5229,27989700.510145,0
+SO.US,D,20120131,000000,27.5937,27.8318,27.5296,27.8318,8265422.3461368,0
+SO.US,D,20120201,000000,27.8464,27.9086,27.7064,27.7298,6625951.0237023,0
+SO.US,D,20120202,000000,27.6686,27.7395,27.3002,27.3411,10697787.649991,0
+SO.US,D,20120203,000000,27.4042,27.5131,27.1924,27.3537,7519737.7008783,0
+SO.US,D,20120206,000000,27.309,27.4684,27.2663,27.2914,6751533.9079969,0
+SO.US,D,20120207,000000,27.2555,27.582,27.205,27.4684,7305868.5631506,0
+SO.US,D,20120208,000000,27.5316,27.6005,27.4441,27.5432,6101888.4987786,0
+SO.US,D,20120209,000000,27.5957,27.6074,27.4178,27.5879,5307161.9941968,0
+SO.US,D,20120210,000000,27.4908,27.6413,27.3887,27.5432,6405161.3072069,0
+SO.US,D,20120213,000000,27.6413,27.6482,27.4101,27.4276,3894391.5873391,0
+SO.US,D,20120214,000000,27.3585,27.5316,27.2788,27.5005,4639942.4717828,0
+SO.US,D,20120215,000000,27.4276,27.4946,27.1855,27.2914,5149191.500941,0
+SO.US,D,20120216,000000,27.2613,27.4538,27.2555,27.4276,5528397.2370982,0
+SO.US,D,20120217,000000,27.5229,27.548,27.3741,27.4042,6905999.8679071,0
+SO.US,D,20120221,000000,27.3964,27.4178,27.1097,27.205,5680364.9565611,0
+SO.US,D,20120222,000000,27.2118,27.3235,27.0738,27.2788,4660371.8639081,0
+SO.US,D,20120223,000000,27.272,27.3537,27.0942,27.3167,4823259.610499,0
+SO.US,D,20120224,000000,27.2944,27.5743,27.24,27.5005,5648040.1122897,0
+SO.US,D,20120227,000000,27.3964,27.5743,27.3411,27.4344,4732076.9209625,0
+SO.US,D,20120228,000000,27.4829,27.6189,27.3411,27.3741,4551773.516295,0
+SO.US,D,20120229,000000,27.376,27.4665,27.2303,27.2867,7313715.178328,0
+SO.US,D,20120301,000000,27.2788,27.4946,27.2186,27.3964,4810307.4479165,0
+SO.US,D,20120302,000000,27.3799,27.4684,27.24,27.3371,3716483.5301845,0
+SO.US,D,20120305,000000,27.2478,27.3537,27.1399,27.2914,6904029.4682133,0
+SO.US,D,20120306,000000,27.24,27.6346,27.1787,27.5665,9996514.6820082,0
+SO.US,D,20120307,000000,27.5743,27.5957,27.4042,27.5539,10866469.297718,0
+SO.US,D,20120308,000000,27.6346,27.724,27.5665,27.6413,5141662.8249309,0
+SO.US,D,20120309,000000,27.6413,27.8852,27.5131,27.8512,6092085.8889182,0
+SO.US,D,20120312,000000,27.8231,28.0933,27.8231,28.0252,5258365.0200573,0
+SO.US,D,20120313,000000,28.0641,28.0865,27.8648,28.0389,4353771.4979813,0
+SO.US,D,20120314,000000,27.9873,28.0729,27.5743,27.691,6293012.1244276,0
+SO.US,D,20120315,000000,27.6637,27.8047,27.4762,27.7064,5760841.6362732,0
+SO.US,D,20120316,000000,27.6793,27.6987,27.2478,27.3741,11557639.208472,0
+SO.US,D,20120319,000000,27.3741,27.4276,27.1651,27.1855,6836274.4709105,0
+SO.US,D,20120320,000000,27.1651,27.1855,26.9882,27.1787,7318248.6410177,0
+SO.US,D,20120321,000000,27.1924,27.2857,27.099,27.1437,4682270.5671365,0
+SO.US,D,20120322,000000,27.0738,27.2663,27.0136,27.2118,7587905.2988479,0
+SO.US,D,20120323,000000,27.2186,27.3371,27.172,27.24,4763279.2033195,0
+SO.US,D,20120326,000000,27.3167,27.5539,27.2944,27.4829,4753321.2251281,0
+SO.US,D,20120327,000000,27.4946,27.7862,27.4946,27.6346,6462972.7313292,0
+SO.US,D,20120328,000000,27.6005,27.7064,27.4344,27.5539,4729128.0094626,0
+SO.US,D,20120329,000000,27.4178,27.724,27.3585,27.686,5548445.9253661,0
+SO.US,D,20120330,000000,27.7017,27.7434,27.5578,27.7434,6893260.6936989,0
+SO.US,D,20120402,000000,27.7356,27.8727,27.6189,27.8231,5457982.4574411,0
+SO.US,D,20120403,000000,27.7862,27.9475,27.758,27.9329,7216627.4632863,0
+SO.US,D,20120404,000000,27.8007,27.9406,27.7735,27.8872,5405984.4841124,0
+SO.US,D,20120405,000000,27.8241,27.8318,27.6394,27.7181,2617593.1643625,0
+SO.US,D,20120409,000000,27.5665,27.724,27.5665,27.6142,6066796.8635013,0
+SO.US,D,20120410,000000,27.5432,27.5539,27.3002,27.3887,6462631.1267869,0
+SO.US,D,20120411,000000,27.5072,27.5432,27.3478,27.4762,5311993.8463962,0
+SO.US,D,20120412,000000,27.5743,27.6346,27.4276,27.6346,4962016.9061142,0
+SO.US,D,20120413,000000,27.6219,27.8931,27.5869,27.6219,6614311.7749629,0
+SO.US,D,20120416,000000,27.655,27.9378,27.6287,27.8969,5442652.4391448,0
+SO.US,D,20120417,000000,27.9611,28.0476,27.7298,28.0292,4050785.7608398,0
+SO.US,D,20120418,000000,27.9776,28.2304,27.9125,28.1254,4737667.0940885,0
+SO.US,D,20120419,000000,28.1389,28.2798,27.9942,28.0933,4760783.0207309,0
+SO.US,D,20120420,000000,28.1302,28.3421,28.0349,28.2955,6840792.49966,0
+SO.US,D,20120423,000000,28.173,28.2488,28.0729,28.1429,4049033.4941671,0
+SO.US,D,20120424,000000,28.1885,28.3518,28.1603,28.3236,4769409.564351,0
+SO.US,D,20120425,000000,28.1885,28.3169,28.032,28.0797,8895100.3525052,0
+SO.US,D,20120426,000000,28.1097,28.3431,28.0292,28.3353,21170775.845834,0
+SO.US,D,20120427,000000,28.3576,28.3985,28.2468,28.3985,21515147.17905,0
+SO.US,D,20120430,000000,28.3479,28.4014,28.2818,28.3702,24013831.094843,0
+SO.US,D,20120501,000000,28.4169,28.5579,28.2905,28.4898,5972617.9317151,0
+SO.US,D,20120502,000000,28.4606,28.4898,28.31,28.3421,6937413.0807795,0
+SO.US,D,20120503,000000,28.2536,28.4102,28.1583,28.2031,7725291.0316477,0
+SO.US,D,20120504,000000,28.0631,28.4461,28.0553,28.31,10232085.997459,0
+SO.US,D,20120507,000000,28.2536,28.3985,28.2167,28.3576,6542532.6349957,0
+SO.US,D,20120508,000000,28.2955,28.5579,28.2536,28.5229,8255529.1904941,0
+SO.US,D,20120509,000000,28.31,28.4461,28.2848,28.3169,6019490.8079813,0
+SO.US,D,20120510,000000,28.3722,28.5666,28.3421,28.4898,5506352.4259029,0
+SO.US,D,20120511,000000,28.4266,28.6327,28.3848,28.4209,5862573.9383738,0
+SO.US,D,20120514,000000,28.3576,28.483,28.2663,28.3664,5458398.1448961,0
+SO.US,D,20120515,000000,28.5229,28.5579,28.2605,28.3353,5610898.8497592,0
+SO.US,D,20120516,000000,28.4393,28.4393,28.209,28.3236,5035019.4430714,0
+SO.US,D,20120517,000000,28.2905,28.3576,28.209,28.209,4869311.4011485,0
+SO.US,D,20120518,000000,28.3431,28.5229,28.2663,28.3848,9885981.9472283,0
+SO.US,D,20120521,000000,28.4461,28.4606,28.2284,28.4032,5702701.9836901,0
+SO.US,D,20120522,000000,28.3985,28.5277,28.3421,28.4266,5636836.1006629,0
+SO.US,D,20120523,000000,28.3722,28.552,28.2284,28.3169,5017832.2073091,0
+SO.US,D,20120524,000000,28.3421,28.5927,28.2905,28.4606,3858548.8336407,0
+SO.US,D,20120525,000000,28.4606,28.6026,28.4461,28.5151,3401629.09306,0
+SO.US,D,20120529,000000,28.585,28.6327,28.4762,28.6268,2974727.3371614,0
+SO.US,D,20120530,000000,28.552,28.896,28.5277,28.6151,7354608.9461761,0
+SO.US,D,20120531,000000,28.6531,28.8484,28.5452,28.6531,6273693.9759939,0
+SO.US,D,20120601,000000,28.4723,28.8339,28.4723,28.6783,6333619.8499181,0
+SO.US,D,20120604,000000,28.6725,28.794,28.5666,28.7494,4098759.5915042,0
+SO.US,D,20120605,000000,28.727,28.896,28.6608,28.7824,5713356.5470473,0
+SO.US,D,20120606,000000,28.8708,29.3509,28.8018,29.3509,8240014.9938452,0
+SO.US,D,20120607,000000,29.4519,29.592,29.3509,29.52,8157188.2395114,0
+SO.US,D,20120608,000000,29.5103,29.5861,29.3363,29.5725,6245456.0390771,0
+SO.US,D,20120611,000000,29.5725,29.7999,29.4646,29.5374,4517596.5992045,0
+SO.US,D,20120612,000000,29.5647,29.5783,29.2275,29.5249,5089277.9741688,0
+SO.US,D,20120613,000000,29.4773,29.6998,29.3139,29.6123,3894658.0800391,0
+SO.US,D,20120614,000000,29.6454,29.8329,29.5481,29.7182,5323244.1598436,0
+SO.US,D,20120615,000000,29.8203,30.0749,29.7523,29.9583,8068599.4808512,0
+SO.US,D,20120618,000000,29.9447,30.2392,29.9447,30.1382,5371023.5228619,0
+SO.US,D,20120619,000000,30.2052,30.212,29.7455,29.7698,7566996.4256485,0
+SO.US,D,20120620,000000,29.4374,29.6396,29.0642,29.1848,12235059.536403,0
+SO.US,D,20120621,000000,29.1895,29.416,28.9631,28.9962,7181347.5339391,0
+SO.US,D,20120622,000000,29.0642,29.1274,28.9757,29.0526,6003019.7070424,0
+SO.US,D,20120625,000000,28.9359,28.9962,28.7901,28.8659,5737213.3028174,0
+SO.US,D,20120626,000000,28.9486,29.0389,28.828,28.9222,5083746.4500155,0
+SO.US,D,20120627,000000,28.968,29.2498,28.968,29.0827,3676514.7698166,0
+SO.US,D,20120628,000000,28.9962,29.1274,28.7698,29.1244,4797801.8406695,0
+SO.US,D,20120629,000000,29.1848,29.2634,28.8018,28.896,10832463.182898,0
+SO.US,D,20120702,000000,28.9893,29.2391,28.9282,29.1507,6062695.551136,0
+SO.US,D,20120703,000000,29.108,29.1691,28.9097,29.0137,3326861.9422779,0
+SO.US,D,20120705,000000,29.0069,29.0739,28.8659,28.9864,5056128.957493,0
+SO.US,D,20120706,000000,28.8766,29.0827,28.8659,29.0448,3797269.917629,0
+SO.US,D,20120709,000000,28.9757,29.2431,28.9573,29.2275,5791189.9072746,0
+SO.US,D,20120710,000000,29.2042,29.3218,29.1895,29.2985,4995496.2091094,0
+SO.US,D,20120711,000000,29.2693,29.4704,29.2207,29.4519,4801825.983334,0
+SO.US,D,20120712,000000,29.4316,29.5725,29.3218,29.4598,4341904.8558568,0
+SO.US,D,20120713,000000,29.484,29.7503,29.4793,29.7105,3603381.5588328,0
+SO.US,D,20120716,000000,29.6824,29.7581,29.5958,29.6959,3640894.2648563,0
+SO.US,D,20120717,000000,29.7038,29.9068,29.6502,29.7678,4643895.6183226,0
+SO.US,D,20120718,000000,29.7105,29.8369,29.6143,29.8369,4255985.139915,0
+SO.US,D,20120719,000000,29.8203,29.8505,29.5424,29.7698,22356489.327561,0
+SO.US,D,20120720,000000,29.6988,29.8836,29.6434,29.8125,23705009.270462,0
+SO.US,D,20120723,000000,29.8067,29.8883,29.6162,29.7252,25090374.144242,0
+SO.US,D,20120724,000000,29.6988,29.7873,29.2324,29.4034,7948889.7252523,0
+SO.US,D,20120725,000000,29.4257,29.6104,29.3325,29.589,5421533.664359,0
+SO.US,D,20120726,000000,29.6687,30.0768,29.6609,30.007,6060802.3211431,0
+SO.US,D,20120727,000000,30.1158,30.3237,30.0818,30.2159,5769434.2252249,0
+SO.US,D,20120730,000000,30.1789,30.2616,30.0274,30.1654,5071806.7539076,0
+SO.US,D,20120731,000000,30.2256,30.2392,30.0517,30.0517,6023532.4424445,0
+SO.US,D,20120801,000000,30.1469,30.314,29.8836,29.8883,8523339.9490812,0
+SO.US,D,20120802,000000,29.8883,29.9719,29.5054,29.6931,7089338.6141394,0
+SO.US,D,20120803,000000,29.8943,29.9253,29.6609,29.8553,7351120.8757001,0
+SO.US,D,20120806,000000,29.937,30.0351,29.8709,29.8836,3887881.5513796,0
+SO.US,D,20120807,000000,29.9953,30.0127,29.7105,29.7232,6140406.4687715,0
+SO.US,D,20120808,000000,29.7678,29.7931,29.4793,29.5929,4628945.274954,0
+SO.US,D,20120809,000000,29.5754,29.6367,29.4793,29.5171,3570245.9182383,0
+SO.US,D,20120810,000000,29.4899,29.6045,29.3586,29.589,3530751.494298,0
+SO.US,D,20120813,000000,29.521,29.5686,29.3966,29.4986,3041270.255697,0
+SO.US,D,20120814,000000,29.4899,29.6045,29.2566,29.3859,4444263.7759278,0
+SO.US,D,20120815,000000,29.4034,29.4607,29.2265,29.2498,3894000.5941884,0
+SO.US,D,20120816,000000,29.3373,29.3373,29.0419,29.0496,5274941.0717893,0
+SO.US,D,20120817,000000,29.143,29.143,28.9446,29.0554,7045785.063937,0
+SO.US,D,20120820,000000,29.0069,29.037,28.8873,28.9864,4533164.3001793,0
+SO.US,D,20120821,000000,28.9602,28.9933,28.7007,28.8922,7683222.2264886,0
+SO.US,D,20120822,000000,28.7708,29.1234,28.7708,29.0613,8305867.5007909,0
+SO.US,D,20120823,000000,28.9496,28.9796,28.7007,28.7415,5996321.377013,0
+SO.US,D,20120824,000000,28.7085,28.9602,28.689,28.9319,4040573.6371007,0
+SO.US,D,20120827,000000,28.9496,29.108,28.9097,29.0263,4275546.1156739,0
+SO.US,D,20120828,000000,29,29.0263,28.8105,28.8601,3793122.3034434,0
+SO.US,D,20120829,000000,28.8659,28.8728,28.6268,28.7007,4807360.5942754,0
+SO.US,D,20120830,000000,28.6958,28.727,28.5753,28.6151,3545033.0335928,0
+SO.US,D,20120831,000000,28.6531,28.7221,28.4353,28.583,6326312.393717,0
+SO.US,D,20120904,000000,28.5656,28.7551,28.5082,28.6725,4405638.7972833,0
+SO.US,D,20120905,000000,28.7503,28.7648,28.5919,28.6074,4302425.8658567,0
+SO.US,D,20120906,000000,28.7911,29.0496,28.7221,29.0496,6688086.0089281,0
+SO.US,D,20120907,000000,29.0671,29.1011,28.897,28.9496,4457530.7908895,0
+SO.US,D,20120910,000000,29.0069,29.0137,28.8028,28.8105,3395716.8650494,0
+SO.US,D,20120911,000000,28.8028,28.8261,28.6317,28.6385,4743062.7995685,0
+SO.US,D,20120912,000000,28.6463,28.7648,28.4577,28.5753,4472613.8661432,0
+SO.US,D,20120913,000000,28.5656,28.965,28.5569,28.9533,6793985.4748719,0
+SO.US,D,20120914,000000,28.9252,28.9252,28.1885,28.4072,13324948.828324,0
+SO.US,D,20120917,000000,28.4139,28.5132,28.1468,28.3324,13922603.466719,0
+SO.US,D,20120918,000000,28.3702,28.3945,28.2304,28.3479,6095719.0384319,0
+SO.US,D,20120919,000000,28.3479,28.5219,28.2818,28.481,7147630.5482653,0
+SO.US,D,20120920,000000,28.4509,28.5977,28.4072,28.5267,5356898.3808274,0
+SO.US,D,20120921,000000,28.5919,28.6151,28.4509,28.5384,9122296.1830964,0
+SO.US,D,20120924,000000,28.62,28.9389,28.5686,28.8922,4555975.663736,0
+SO.US,D,20120925,000000,28.9446,29.0554,28.8183,28.8416,4580273.8301946,0
+SO.US,D,20120926,000000,28.8416,29.2566,28.8416,29.0739,4990587.1872092,0
+SO.US,D,20120927,000000,29.108,29.1234,28.8795,28.9533,3894778.4647724,0
+SO.US,D,20120928,000000,28.8922,29.1234,28.7959,29.0613,5943995.1752235,0
+SO.US,D,20121001,000000,29.0554,29.1274,28.7503,28.7959,5542933.9508703,0
+SO.US,D,20121002,000000,28.7775,28.8922,28.6317,28.7347,4131004.1792867,0
+SO.US,D,20121003,000000,28.8289,28.9602,28.7347,28.9097,3873086.5763421,0
+SO.US,D,20121004,000000,28.9446,29.0671,28.8873,28.9864,4137554.3434906,0
+SO.US,D,20121005,000000,29.1313,29.1614,28.9252,28.9864,5891807.8788956,0
+SO.US,D,20121008,000000,28.9496,29.1167,28.8289,29.0496,3256314.4307355,0
+SO.US,D,20121009,000000,29.0321,29.0923,28.8543,28.9709,4644194.0078323,0
+SO.US,D,20121010,000000,29.0069,29.0739,28.8873,28.9796,4062552.5968179,0
+SO.US,D,20121011,000000,29.1011,29.1011,28.8183,28.8289,4900264.6826042,0
+SO.US,D,20121012,000000,28.9097,29.0496,28.7143,28.7601,2964164.3485158,0
+SO.US,D,20121015,000000,28.7551,28.7959,28.5686,28.7833,3503579.5281815,0
+SO.US,D,20121016,000000,28.8659,29.0204,28.7415,28.9389,4754446.8738305,0
+SO.US,D,20121017,000000,29.0496,29.4335,28.9533,29.3451,6322334.5528731,0
+SO.US,D,20121018,000000,29.3586,29.5444,29.2771,29.5113,4539676.3939975,0
+SO.US,D,20121019,000000,29.4793,29.6931,29.3451,29.4102,6229665.0604346,0
+SO.US,D,20121022,000000,29.3256,29.4793,29.2566,29.3529,5565332.71376,0
+SO.US,D,20121023,000000,29.2022,29.3529,29.0613,29.1313,4540386.3552449,0
+SO.US,D,20121024,000000,29.143,29.3149,28.9933,29.0321,5091630.1066493,0
+SO.US,D,20121025,000000,29.1769,29.2995,28.9709,29.1488,16504364.166676,0
+SO.US,D,20121026,000000,29.1769,29.2838,29.0069,29.2158,16083468.271358,0
+SO.US,D,20121031,000000,29.3325,29.5929,29.2265,29.5347,7075449.0969247,0
+SO.US,D,20121101,000000,29.7601,29.7601,29.3082,29.3236,8100310.0543041,0
+SO.US,D,20121102,000000,29.484,29.5696,29.1575,29.1643,12930645.611902,0
+SO.US,D,20121105,000000,29.0078,29.0078,28.3625,28.4325,9086440.0533165,0
+SO.US,D,20121106,000000,28.4325,28.5403,28.0456,28.1292,9706150.8211297,0
+SO.US,D,20121107,000000,28.0379,28.0884,27.2108,27.272,11430563.347699,0
+SO.US,D,20121108,000000,27.5229,27.9416,27.4159,27.5646,11466401.985681,0
+SO.US,D,20121109,000000,27.4635,27.6189,27.2867,27.4227,6953491.130709,0
+SO.US,D,20121112,000000,27.4159,27.4441,27.0708,27.135,4579752.1630171,0
+SO.US,D,20121113,000000,27.0505,27.4276,27.0242,27.3663,8615202.7609141,0
+SO.US,D,20121114,000000,27.3945,27.4159,27.1282,27.3264,8098511.4858108,0
+SO.US,D,20121115,000000,27.3187,27.5704,26.9406,27.1039,10162869.920488,0
+SO.US,D,20121116,000000,27.1039,27.2478,26.9241,27.203,10609311.044629,0
+SO.US,D,20121119,000000,27.3187,27.3391,27.0242,27.2555,8180348.4101156,0
+SO.US,D,20121120,000000,27.1837,27.2244,26.788,27.0388,12329587.275236,0
+SO.US,D,20121121,000000,27.0505,27.1837,26.6229,26.9406,8576577.7822695,0
+SO.US,D,20121123,000000,26.9358,26.9989,26.6053,26.7813,4493711.0334127,0
+SO.US,D,20121126,000000,26.6889,27.2331,26.6695,27.1632,8029176.0530356,0
+SO.US,D,20121127,000000,27.1525,27.3391,27.1039,27.2663,6568115.934205,0
+SO.US,D,20121128,000000,27.2108,27.2924,26.9746,27.2478,7212390.3322477,0
+SO.US,D,20121129,000000,27.2478,27.5996,27.0738,27.5869,8576437.8478787,0
+SO.US,D,20121130,000000,27.5869,27.757,27.4091,27.7502,9620825.8263487,0
+SO.US,D,20121203,000000,27.7628,27.7842,27.3945,27.5092,5766155.0274056,0
+SO.US,D,20121204,000000,27.5169,27.5578,27.2973,27.3391,4863675.9551315,0
+SO.US,D,20121205,000000,27.3565,27.8658,27.2788,27.692,7664900.0816599,0
+SO.US,D,20121206,000000,28.0039,28.0379,27.7434,27.8658,8471746.3449848,0
+SO.US,D,20121207,000000,27.8727,28.0039,27.6753,27.8658,6055334.590609,0
+SO.US,D,20121210,000000,27.8658,27.9485,27.7318,27.8318,5337055.4784281,0
+SO.US,D,20121211,000000,27.8318,27.9339,27.692,27.7842,6224947.4193923,0
+SO.US,D,20121212,000000,27.7696,27.8979,27.5937,27.6403,7841631.043645,0
+SO.US,D,20121213,000000,27.6132,27.6403,27.4091,27.4956,5604508.1696036,0
+SO.US,D,20121214,000000,27.4159,27.4916,27.2331,27.3663,10070577.01619,0
+SO.US,D,20121217,000000,27.3565,27.8931,27.3565,27.8727,7275931.8638868,0
+SO.US,D,20121218,000000,27.8727,28.1292,27.8221,27.9631,14248730.853735,0
+SO.US,D,20121219,000000,28.0252,28.0252,27.6064,27.6064,8823383.977228,0
+SO.US,D,20121220,000000,27.692,27.757,27.4635,27.7259,6845911.4231464,0
+SO.US,D,20121221,000000,27.6753,27.7084,27.378,27.6064,10811931.926769,0
+SO.US,D,20121224,000000,27.7152,27.7152,27.3449,27.4693,2473331.0967568,0
+SO.US,D,20121226,000000,27.5092,27.6696,27.24,27.2867,4880795.281557,0
+SO.US,D,20121227,000000,27.2331,27.3264,26.9241,27.1972,6403154.8949861,0
+SO.US,D,20121228,000000,27.0436,27.378,26.9174,26.9746,5962956.2851749,0
+SO.US,D,20121231,000000,26.9017,27.3021,26.788,27.2788,7189728.1634459,0
+SO.US,D,20130102,000000,27.6189,27.8979,27.5229,27.8979,7169157.8080007,0
+SO.US,D,20130103,000000,27.8872,27.9757,27.8221,27.8931,6038854.229306,0
+SO.US,D,20130104,000000,27.9212,28.171,27.4344,28.1409,6980487.1499077,0
+SO.US,D,20130107,000000,28.0379,28.0943,27.5704,27.6482,10835116.791678,0
+SO.US,D,20130108,000000,27.6189,27.7152,27.4227,27.5704,4880665.6364597,0
+SO.US,D,20130109,000000,27.5869,27.5996,27.3605,27.4383,7025759.0121146,0
+SO.US,D,20130110,000000,27.4916,27.5578,27.4091,27.5403,9285842.4444675,0
+SO.US,D,20130111,000000,27.5802,27.6346,27.4441,27.5024,6568337.154014,0
+SO.US,D,20130114,000000,27.5169,27.5937,27.4159,27.4344,6944595.0076007,0
+SO.US,D,20130115,000000,27.4227,27.4441,27.2924,27.3945,6762415.8647391,0
+SO.US,D,20130116,000000,27.3333,27.4383,27.2867,27.3449,8040079.617294,0
+SO.US,D,20130117,000000,27.4344,27.4344,27.2867,27.4022,8443142.1092213,0
+SO.US,D,20130118,000000,27.4956,27.7152,27.4538,27.7152,7678928.504336,0
+SO.US,D,20130122,000000,27.686,27.9572,27.6753,27.9416,7172532.6962489,0
+SO.US,D,20130123,000000,27.9106,27.9631,27.8037,27.9572,5933054.5695087,0
+SO.US,D,20130124,000000,28.0039,28.2304,28.0039,28.171,5886292.8176117,0
+SO.US,D,20130125,000000,28.2304,28.5705,28.1574,28.3266,23535903.703845,0
+SO.US,D,20130128,000000,28.1866,28.3819,28.1204,28.2605,22906019.911608,0
+SO.US,D,20130129,000000,28.2682,28.5092,28.2488,28.4325,23702068.590397,0
+SO.US,D,20130130,000000,28.6414,28.6745,28.1292,28.3761,11752414.504364,0
+SO.US,D,20130131,000000,28.3469,28.4975,28.2207,28.4975,7242042.0180832,0
+SO.US,D,20130201,000000,28.5364,28.6142,28.311,28.3548,5889137.8072479,0
+SO.US,D,20130204,000000,28.2731,28.2915,28.1895,28.2274,5796209.0246147,0
+SO.US,D,20130205,000000,28.3372,28.4082,28.104,28.1107,5892012.6358349,0
+SO.US,D,20130206,000000,28.0543,28.2605,27.9426,28.2391,13237038.134101,0
+SO.US,D,20130207,000000,28.2663,28.4032,28.1681,28.2391,4392515.8324298,0
+SO.US,D,20130208,000000,28.2798,28.2798,28.1107,28.2527,3655254.0027813,0
+SO.US,D,20130211,000000,28.2527,28.5054,28.2147,28.3888,3587714.0517115,0
+SO.US,D,20130212,000000,28.3761,28.4606,28.2915,28.4529,3036334.4816337,0
+SO.US,D,20130213,000000,28.4256,28.5364,28.3888,28.4606,3619265.141116,0
+SO.US,D,20130214,000000,28.4199,28.4898,28.2207,28.2915,4877265.0249778,0
+SO.US,D,20130215,000000,28.3761,28.4199,28.2964,28.4199,5753111.2901116,0
+SO.US,D,20130219,000000,28.4772,28.7581,28.4461,28.6608,5027910.5702336,0
+SO.US,D,20130220,000000,28.6317,28.8466,28.6064,28.7017,5085260.0050805,0
+SO.US,D,20130221,000000,28.689,28.8154,28.6064,28.6268,4608477.8124431,0
+SO.US,D,20130222,000000,28.7299,28.9087,28.6793,28.828,4545113.2566513,0
+SO.US,D,20130225,000000,28.8902,29.1458,28.689,28.6968,7514247.3338986,0
+SO.US,D,20130226,000000,28.7872,29.0389,28.7017,28.8066,5877563.3810571,0
+SO.US,D,20130227,000000,28.8066,29.1206,28.7581,29.0389,5665896.1521256,0
+SO.US,D,20130228,000000,29.0827,29.1527,28.9087,29.001,7518051.2856835,0
+SO.US,D,20130301,000000,28.9165,28.9952,28.7872,28.8853,7122254.0638541,0
+SO.US,D,20130304,000000,28.7931,29.0263,28.7017,29.0157,5295450.7204033,0
+SO.US,D,20130305,000000,29.0341,29.2771,28.965,29.2255,5018566.8628607,0
+SO.US,D,20130306,000000,29.3402,29.4073,29.1672,29.3052,5462411.998267,0
+SO.US,D,20130307,000000,29.3003,29.4219,29.2149,29.2431,6458660.4884485,0
+SO.US,D,20130308,000000,29.2702,29.2702,28.9543,29.2012,6060688.1099859,0
+SO.US,D,20130311,000000,29.1594,29.1955,29.0768,29.1955,3718072.1970917,0
+SO.US,D,20130312,000000,29.1955,29.2012,29.0157,29.1264,3541198.2139277,0
+SO.US,D,20130313,000000,29.1341,29.1955,29.0438,29.1838,2918144.4546758,0
+SO.US,D,20130314,000000,29.1594,29.2566,29.0768,29.2324,4409314.1329,0
+SO.US,D,20130315,000000,29.1206,29.3479,28.9389,29.3266,7850315.2073085,0
+SO.US,D,20130318,000000,29.2324,29.3266,29.1303,29.1955,4741778.6957471,0
+SO.US,D,20130319,000000,29.2644,29.3402,29.1303,29.3003,3355233.6400095,0
+SO.US,D,20130320,000000,29.383,29.521,29.2644,29.5044,3990696.28715,0
+SO.US,D,20130321,000000,29.4364,29.5171,29.2702,29.2702,4048421.2812074,0
+SO.US,D,20130322,000000,29.2498,29.4646,29.1876,29.418,4243108.0891748,0
+SO.US,D,20130325,000000,29.4793,29.5929,29.3266,29.4005,5450726.4477072,0
+SO.US,D,20130326,000000,29.4646,29.7552,29.4364,29.7289,5049611.719028,0
+SO.US,D,20130327,000000,29.622,29.9214,29.5696,29.8709,5720448.9570156,0
+SO.US,D,20130328,000000,29.8952,30.2499,29.865,30.2334,6350248.3770467,0
+SO.US,D,20130401,000000,30.1799,30.1799,30.006,30.1158,3326393.7794263,0
+SO.US,D,20130402,000000,30.1469,30.2246,30.0758,30.1673,5314422.119648,0
+SO.US,D,20130403,000000,30.1673,30.2178,30.0117,30.0818,5468721.3930045,0
+SO.US,D,20130404,000000,30.1216,30.4754,30.1022,30.4307,7309127.1823831,0
+SO.US,D,20130405,000000,30.3267,30.4307,30.1604,30.4054,5963215.5753696,0
+SO.US,D,20130408,000000,30.3111,30.6008,30.1799,30.6008,4114746.0667221,0
+SO.US,D,20130409,000000,30.6065,30.6484,30.3791,30.4841,5244565.0196955,0
+SO.US,D,20130410,000000,30.5511,30.695,30.4841,30.5706,5144474.888828,0
+SO.US,D,20130411,000000,30.6125,30.7339,30.5357,30.6833,3546590.8326197,0
+SO.US,D,20130412,000000,30.6289,30.8651,30.5648,30.8495,4562865.3746234,0
+SO.US,D,20130415,000000,30.7387,30.9905,30.5133,30.5133,6759363.0313754,0
+SO.US,D,20130416,000000,30.626,31.0487,30.3976,31.0118,6640324.1377087,0
+SO.US,D,20130417,000000,30.9331,31.0556,30.7455,30.9001,6401419.0911827,0
+SO.US,D,20130418,000000,30.9273,31.0556,30.7077,30.8417,5328851.8247683,0
+SO.US,D,20130419,000000,30.9195,31.2549,30.8651,31.2549,5859966.631416,0
+SO.US,D,20130422,000000,31.2315,31.314,31.0682,31.2315,4259157.3290825,0
+SO.US,D,20130423,000000,31.2597,31.4035,31.1528,31.3453,4960718.397282,0
+SO.US,D,20130424,000000,30.9069,31.0896,30.4054,30.9477,10869305.02699,0
+SO.US,D,20130425,000000,30.9331,31.0556,30.7339,30.9847,17239963.246505,0
+SO.US,D,20130426,000000,30.9905,31.1528,30.8495,30.8933,16742071.539446,0
+SO.US,D,20130429,000000,30.9614,31.0896,30.8768,31.0177,17713965.272055,0
+SO.US,D,20130430,000000,30.9905,31.0896,30.9001,31.0751,6170077.7042645,0
+SO.US,D,20130501,000000,31.1129,31.1178,30.7806,30.8223,5501787.0664035,0
+SO.US,D,20130502,000000,30.9661,31.0245,30.6134,30.7552,6914889.8174392,0
+SO.US,D,20130503,000000,30.8748,30.9604,30.7319,30.7776,4822860.3859135,0
+SO.US,D,20130506,000000,30.7776,30.834,30.4501,30.4501,4227995.17497,0
+SO.US,D,20130507,000000,30.5735,30.7835,30.4918,30.7835,5336063.5905405,0
+SO.US,D,20130508,000000,30.7835,30.799,30.5434,30.5618,3256518.1587456,0
+SO.US,D,20130509,000000,30.5434,30.6386,29.9865,30.1002,5625098.0747065,0
+SO.US,D,20130510,000000,30.1119,30.1576,29.8339,30.0195,5700653.3853662,0
+SO.US,D,20130513,000000,29.9282,29.9953,29.7154,29.8505,4854858.0306533,0
+SO.US,D,20130514,000000,29.7931,30.1896,29.7931,30.1265,5810724.1308705,0
+SO.US,D,20130515,000000,30.1177,30.6386,30.0361,30.385,4931807.5405742,0
+SO.US,D,20130516,000000,30.3393,30.4054,30.1265,30.1507,4143868.8828748,0
+SO.US,D,20130517,000000,30.2432,30.3471,30.0274,30.3471,5192524.8602638,0
+SO.US,D,20130520,000000,30.2946,30.3937,30.1177,30.2159,4886561.4016009,0
+SO.US,D,20130521,000000,30.1692,30.3335,30.0361,30.2432,4814663.9347591,0
+SO.US,D,20130522,000000,30.2315,30.522,29.6697,29.798,7297072.2461887,0
+SO.US,D,20130523,000000,29.6832,29.7863,29.3062,29.6454,7781098.1014078,0
+SO.US,D,20130524,000000,29.5666,29.6045,29.3189,29.4335,5396928.8769559,0
+SO.US,D,20130528,000000,29.5579,29.659,29.141,29.2333,6395477.024221,0
+SO.US,D,20130529,000000,29.0895,29.0895,28.4675,28.8261,10071920.797913,0
+SO.US,D,20130530,000000,28.9282,29.2721,28.7308,28.7386,6989477.9345156,0
+SO.US,D,20130531,000000,28.6608,29.1331,28.588,28.588,9095366.0153758,0
+SO.US,D,20130603,000000,28.6473,28.9369,28.1633,28.7124,10532272.017855,0
+SO.US,D,20130604,000000,28.6618,28.7833,28.4451,28.621,6605138.8698611,0
+SO.US,D,20130605,000000,28.5636,28.6074,28.3683,28.4529,7014857.5057148,0
+SO.US,D,20130606,000000,28.5559,29.0069,28.4596,28.9369,10068263.983024,0
+SO.US,D,20130607,000000,29.0204,29.2158,28.7698,28.9417,9430042.7763125,0
+SO.US,D,20130610,000000,28.9573,29.0554,28.7698,28.9135,5414171.6749027,0
+SO.US,D,20130611,000000,28.7833,29.0516,28.6978,28.8261,5794686.2091855,0
+SO.US,D,20130612,000000,28.9533,29.0379,28.5249,28.6016,5787119.4627897,0
+SO.US,D,20130613,000000,28.5977,29.0827,28.5102,29.0768,6271654.6380342,0
+SO.US,D,20130614,000000,29.0379,29.1458,28.899,28.969,6778359.1249245,0
+SO.US,D,20130617,000000,29.141,29.3422,28.899,28.9923,5454060.1787817,0
+SO.US,D,20130618,000000,29.0633,29.2333,28.9486,29.141,5385582.8730795,0
+SO.US,D,20130619,000000,29.1341,29.141,28.3683,28.3751,7121874.3889262,0
+SO.US,D,20130620,000000,28.276,28.3441,27.5578,27.6647,10700654.247143,0
+SO.US,D,20130621,000000,28.101,28.3858,27.5646,28.068,15224784.547682,0
+SO.US,D,20130624,000000,27.8989,28.2177,27.6579,27.965,6724615.058499,0
+SO.US,D,20130625,000000,28.0865,28.5364,27.9426,28.3683,7734777.7601994,0
+SO.US,D,20130626,000000,28.5249,28.7628,28.4451,28.6735,5274553.1654265,0
+SO.US,D,20130627,000000,28.7541,28.969,28.6151,28.6551,4430181.8489258,0
+SO.US,D,20130628,000000,28.5102,28.8028,28.3421,28.7386,7465994.6633821,0
+SO.US,D,20130701,000000,28.8105,28.9417,28.4246,28.5296,7440874.3823777,0
+SO.US,D,20130702,000000,28.38,28.591,28.309,28.4014,6861731.2118106,0
+SO.US,D,20130703,000000,28.2935,28.3421,28.1788,28.2634,3562659.6221849,0
+SO.US,D,20130705,000000,28.3353,28.3751,27.9582,28.0933,7752487.6920684,0
+SO.US,D,20130708,000000,28.2575,28.591,28.1448,28.5559,5579872.5143201,0
+SO.US,D,20130709,000000,28.6327,28.7591,28.5044,28.7308,4691528.8733739,0
+SO.US,D,20130710,000000,28.6978,28.8359,28.5559,28.8028,4264542.745269,0
+SO.US,D,20130711,000000,29.2022,29.3032,28.9855,29.279,5401445.876776,0
+SO.US,D,20130712,000000,29.2721,29.3236,29.0633,29.3032,5621433.0283832,0
+SO.US,D,20130715,000000,29.2935,29.7678,29.2158,29.6638,5741324.904476,0
+SO.US,D,20130716,000000,29.6891,29.7348,29.4102,29.4686,5667836.7128684,0
+SO.US,D,20130717,000000,29.6299,29.6454,29.3129,29.4743,5828494.7695709,0
+SO.US,D,20130718,000000,29.589,29.7931,29.485,29.7065,4554259.4095902,0
+SO.US,D,20130719,000000,29.7065,29.7678,29.5434,29.6697,4058585.0452675,0
+SO.US,D,20130722,000000,29.6376,29.7279,29.5735,29.6376,4481719.8908378,0
+SO.US,D,20130723,000000,29.6697,29.7552,29.5735,29.7065,3078147.0833861,0
+SO.US,D,20130724,000000,29.6891,29.6891,29.1955,29.3285,3792026.493692,0
+SO.US,D,20130725,000000,29.2586,29.4199,29.209,29.3966,18959913.30651,0
+SO.US,D,20130726,000000,29.2586,29.5434,29.175,29.5249,20146187.55473,0
+SO.US,D,20130729,000000,29.4491,29.6697,29.4034,29.5666,18103777.211889,0
+SO.US,D,20130730,000000,29.6832,29.7931,29.4626,29.5803,5723683.910873,0
+SO.US,D,20130731,000000,29.3353,29.52,28.7833,29.2022,14746174.97653,0
+SO.US,D,20130801,000000,29.2858,29.3022,28.9729,29.2139,7700991.8362596,0
+SO.US,D,20130802,000000,29.1935,29.2314,28.9883,29.207,5036241.811132,0
+SO.US,D,20130805,000000,29.1274,29.1274,28.9379,29.0282,4212427.4739952,0
+SO.US,D,20130806,000000,29.0234,29.0282,28.7911,28.8289,4599499.3749873,0
+SO.US,D,20130807,000000,28.7308,29.0914,28.6803,29.073,5258304.313226,0
+SO.US,D,20130808,000000,29.1274,29.1438,28.864,29.0097,5244233.7044467,0
+SO.US,D,20130809,000000,28.9496,29.0467,28.8562,28.896,4039825.6054676,0
+SO.US,D,20130812,000000,28.8261,28.8368,28.6054,28.69,4883839.8834859,0
+SO.US,D,20130813,000000,28.7172,28.8494,28.5947,28.8368,7717946.5339901,0
+SO.US,D,20130814,000000,28.7591,28.8028,28.553,28.724,6495121.6286826,0
+SO.US,D,20130815,000000,28.5141,28.6531,28.2031,28.2585,6997469.6287305,0
+SO.US,D,20130816,000000,28.1778,28.2828,27.756,27.9183,6710397.3128236,0
+SO.US,D,20130819,000000,27.8474,28.0262,27.651,27.6967,5194273.0112192,0
+SO.US,D,20130820,000000,27.6647,28.1127,27.6132,27.828,5272350.2277011,0
+SO.US,D,20130821,000000,27.7618,27.79,27.3653,27.4461,5701092.7381961,0
+SO.US,D,20130822,000000,27.4518,27.7414,27.4461,27.6189,5100690.8584526,0
+SO.US,D,20130823,000000,27.6647,27.9319,27.5636,27.8172,4089368.5533814,0
+SO.US,D,20130826,000000,27.8328,27.862,27.5636,27.5996,3760597.8468793,0
+SO.US,D,20130827,000000,27.4665,27.651,27.378,27.4518,6929617.9120694,0
+SO.US,D,20130828,000000,27.4665,27.5704,27.2682,27.4285,5472372.034317,0
+SO.US,D,20130829,000000,27.3605,27.4178,27.2303,27.2934,5562042.1977177,0
+SO.US,D,20130830,000000,27.3381,27.4461,27.2108,27.4178,8426083.4896271,0
+SO.US,D,20130903,000000,27.5393,27.6249,26.9805,27.066,7628152.8990681,0
+SO.US,D,20130904,000000,27.0533,27.066,26.7744,26.9328,6617003.4541269,0
+SO.US,D,20130905,000000,26.895,27.0047,26.7627,26.8405,5464798.0854159,0
+SO.US,D,20130906,000000,26.9922,27.3381,26.9922,27.0845,8097738.7598734,0
+SO.US,D,20130909,000000,27.1088,27.2108,27.0047,27.1583,4730098.289834,0
+SO.US,D,20130910,000000,27.2186,27.2886,27.1088,27.276,4231546.0101362,0
+SO.US,D,20130911,000000,27.276,27.2886,26.8735,27.0193,7393968.5803724,0
+SO.US,D,20130912,000000,27.0456,27.2108,26.8074,26.8463,11723733.0989,0
+SO.US,D,20130913,000000,26.895,27.0845,26.895,26.9805,5057402.7720209,0
+SO.US,D,20130916,000000,27.2341,27.4022,26.9134,26.9649,7639743.7881283,0
+SO.US,D,20130917,000000,26.9387,27.168,26.9387,27.1019,4758410.3096636,0
+SO.US,D,20130918,000000,27.1176,28.2955,27.0047,28.0777,11798378.836018,0
+SO.US,D,20130919,000000,28.0991,28.2187,27.6967,27.862,7175397.2355427,0
+SO.US,D,20130920,000000,27.8328,27.9125,27.4722,27.5229,8606436.2829032,0
+SO.US,D,20130923,000000,27.3556,27.9475,27.3498,27.7774,6471630.1428297,0
+SO.US,D,20130924,000000,27.79,27.8698,27.6189,27.7181,4987844.0615781,0
+SO.US,D,20130925,000000,27.6589,27.8037,27.48,27.48,5409898.531337,0
+SO.US,D,20130926,000000,27.5131,27.6064,27.2186,27.3556,5064219.4289248,0
+SO.US,D,20130927,000000,27.276,27.4178,27.0777,27.1583,4244062.9356059,0
+SO.US,D,20130930,000000,27.0047,27.2303,26.9862,27.1253,6112689.1701027,0
+SO.US,D,20131001,000000,27.203,27.2633,27.0388,27.1904,4639956.8767937,0
+SO.US,D,20131002,000000,27.133,27.2341,26.9737,27.2244,5746879.0650751,0
+SO.US,D,20131003,000000,27.0845,27.0845,26.7074,26.7142,13537893.9875,0
+SO.US,D,20131004,000000,26.7493,26.8405,26.617,26.7803,4854243.759835,0
+SO.US,D,20131007,000000,26.6909,26.8221,26.5839,26.6714,4661137.38734,0
+SO.US,D,20131008,000000,26.6714,27.203,26.6714,27.0116,8108813.126403,0
+SO.US,D,20131009,000000,27.0845,27.5937,27.032,27.1827,9096653.2059851,0
+SO.US,D,20131010,000000,27.307,27.3945,26.8017,27.378,6786008.1856678,0
+SO.US,D,20131011,000000,27.3556,27.4878,27.2497,27.4577,4772977.8913161,0
+SO.US,D,20131014,000000,27.3498,27.3556,26.895,27.2341,6821642.0667095,0
+SO.US,D,20131015,000000,27.2186,27.2497,26.8541,26.9057,8984501.9653471,0
+SO.US,D,20131016,000000,26.9649,27.1904,26.9057,27.1904,6125029.1197254,0
+SO.US,D,20131017,000000,27.1632,27.6589,26.9862,27.6064,5799985.1953071,0
+SO.US,D,20131018,000000,27.724,27.7987,27.5131,27.6249,5667069.1315778,0
+SO.US,D,20131021,000000,27.5792,27.6064,27.3235,27.5062,5783080.9151144,0
+SO.US,D,20131022,000000,27.5996,28.034,27.4995,27.8474,9626773.0379571,0
+SO.US,D,20131023,000000,27.8172,28.2828,27.7987,27.8551,7572799.5871487,0
+SO.US,D,20131024,000000,27.9406,27.9698,27.5996,27.6714,25732930.23028,0
+SO.US,D,20131025,000000,27.6433,27.9932,27.5636,27.9698,20206602.170092,0
+SO.US,D,20131028,000000,27.9406,28.0855,27.828,27.9563,28573933.794178,0
+SO.US,D,20131029,000000,28.0409,28.0631,27.7687,27.9183,6969787.3136594,0
+SO.US,D,20131030,000000,27.79,27.9805,27.5461,27.5996,10308534.41879,0
+SO.US,D,20131031,000000,27.5918,27.6054,27.0757,27.277,11534103.478658,0
+SO.US,D,20131101,000000,27.3615,27.4839,27.2186,27.3518,6536254.1081386,0
+SO.US,D,20131104,000000,27.5423,27.6647,27.3449,27.6647,8284585.1262395,0
+SO.US,D,20131105,000000,27.6346,27.9426,27.3974,27.4062,9474381.3996044,0
+SO.US,D,20131106,000000,27.5189,27.8484,27.4693,27.8484,7333527.2128469,0
+SO.US,D,20131107,000000,27.8852,28.0302,27.6491,27.6822,7032719.7191268,0
+SO.US,D,20131108,000000,27.5772,27.586,27.0553,27.4771,16282690.599874,0
+SO.US,D,20131111,000000,27.4839,27.7114,27.3575,27.6714,6427253.449152,0
+SO.US,D,20131112,000000,27.6189,27.7045,27.4314,27.5996,7912863.8221305,0
+SO.US,D,20131113,000000,27.4839,27.8425,27.3449,27.8299,8624583.5097434,0
+SO.US,D,20131114,000000,27.8931,28.2905,27.8775,28.243,10621476.076265,0
+SO.US,D,20131115,000000,28.2177,28.2905,27.9096,28.2838,9884943.7575202,0
+SO.US,D,20131118,000000,28.2838,28.3022,28.1186,28.2234,9834497.4096424,0
+SO.US,D,20131119,000000,28.2361,28.3187,28.0302,28.0516,7888618.1310685,0
+SO.US,D,20131120,000000,28.1186,28.1244,27.5539,27.6054,9965914.3233174,0
+SO.US,D,20131121,000000,27.6491,27.791,27.4188,27.586,7537017.5402815,0
+SO.US,D,20131122,000000,27.5675,27.6783,27.4771,27.4916,5422125.2987318,0
+SO.US,D,20131125,000000,27.5033,27.548,27.3391,27.3391,7522362.4996349,0
+SO.US,D,20131126,000000,27.3682,27.3897,27.1447,27.1573,8091883.1229767,0
+SO.US,D,20131127,000000,27.1904,27.2244,26.9698,27.1243,6404565.5571167,0
+SO.US,D,20131129,000000,27.0962,27.309,27.0086,27.0912,4702229.7385515,0
+SO.US,D,20131202,000000,27.1506,27.2351,26.75,27.1632,9828770.3889136,0
+SO.US,D,20131203,000000,27.167,27.4062,27.0378,27.2584,8489511.8390384,0
+SO.US,D,20131204,000000,27.0757,27.412,26.9698,27.3974,7078062.5774585,0
+SO.US,D,20131205,000000,27.3177,27.4488,27.1632,27.2944,8188166.2152714,0
+SO.US,D,20131206,000000,27.5423,27.8104,27.4062,27.6229,6758955.5753552,0
+SO.US,D,20131209,000000,27.548,27.548,27.2108,27.3615,9177343.9030007,0
+SO.US,D,20131210,000000,27.3449,27.3518,26.9504,26.9775,12036361.961853,0
+SO.US,D,20131211,000000,26.9504,27.0505,26.789,26.858,12335773.198453,0
+SO.US,D,20131212,000000,26.8027,26.9892,26.6919,26.8027,9397470.9889987,0
+SO.US,D,20131213,000000,26.8638,26.9183,26.6919,26.75,5222094.2317518,0
+SO.US,D,20131216,000000,26.8308,27.0825,26.8241,26.9241,5807791.6822401,0
+SO.US,D,20131217,000000,26.9241,27.0301,26.7764,26.8765,6394006.6841885,0
+SO.US,D,20131218,000000,26.9183,27.4771,26.7764,27.3449,11527512.15728,0
+SO.US,D,20131219,000000,27.3391,27.3391,26.9406,27.1972,8377042.6592332,0
+SO.US,D,20131220,000000,27.2506,27.5033,27.1972,27.3731,11258528.419241,0
+SO.US,D,20131223,000000,27.4266,27.5033,27.2351,27.2584,6138548.2223762,0
+SO.US,D,20131224,000000,27.1972,27.4188,27.0912,27.309,2089147.4004332,0
+SO.US,D,20131226,000000,27.309,27.3731,27.1156,27.167,4435367.6528195,0
+SO.US,D,20131227,000000,27.1447,27.3002,27.0757,27.2429,5032558.2440805,0
+SO.US,D,20131230,000000,27.2108,27.4266,27.1827,27.3391,6965332.0495999,0
+SO.US,D,20131231,000000,27.3605,27.4693,27.2584,27.412,6358994.2764707,0
+SO.US,D,20140102,000000,27.4266,27.4266,27.065,27.132,8271090.7178928,0
+SO.US,D,20140103,000000,27.1156,27.1748,26.8493,26.9834,6296718.3279247,0
+SO.US,D,20140106,000000,27.0378,27.132,26.858,26.9368,6789565.19441,0
+SO.US,D,20140107,000000,26.9892,27.1904,26.9504,27.1748,7057414.0233828,0
+SO.US,D,20140108,000000,27.1506,27.1904,26.8707,26.9368,6401258.5782051,0
+SO.US,D,20140109,000000,27.0019,27.0962,26.8638,27.0825,5847352.9865878,0
+SO.US,D,20140110,000000,27.1972,27.7997,27.1009,27.5996,9262829.4107594,0
+SO.US,D,20140113,000000,27.5772,27.6569,27.4538,27.5189,7266960.6289363,0
+SO.US,D,20140114,000000,27.548,27.6229,27.3799,27.4062,7586355.7312559,0
+SO.US,D,20140115,000000,27.4188,27.4839,27.3002,27.3897,5707651.1338348,0
+SO.US,D,20140116,000000,27.3897,27.5033,27.2904,27.4965,4908490.9727096,0
+SO.US,D,20140117,000000,27.5772,27.586,27.3974,27.4421,4970368.7255995,0
+SO.US,D,20140121,000000,27.5675,27.791,27.5539,27.7696,5271148.4382272,0
+SO.US,D,20140122,000000,27.7483,27.8708,27.6957,27.7376,4150161.8147427,0
+SO.US,D,20140123,000000,27.6287,27.7114,27.5189,27.6229,6337697.4969085,0
+SO.US,D,20140124,000000,27.5607,27.8852,27.4488,27.4839,9915466.9465101,0
+SO.US,D,20140127,000000,27.5033,27.6569,27.4062,27.5033,9074882.0899954,0
+SO.US,D,20140128,000000,27.5373,27.6122,27.3682,27.5033,8235830.3382031,0
+SO.US,D,20140129,000000,27.6569,27.9154,27.0019,27.2643,17940716.60517,0
+SO.US,D,20140130,000000,27.2487,27.6259,27.2089,27.6074,7417138.0113407,0
+SO.US,D,20140131,000000,27.5276,27.9359,27.3731,27.8406,10872721.072413,0
+SO.US,D,20140203,000000,27.8698,28.3304,27.7541,27.8474,12976911.419856,0
+SO.US,D,20140204,000000,27.9359,27.9359,27.5383,27.6803,7690962.8619436,0
+SO.US,D,20140205,000000,27.6151,27.7161,27.5209,27.5568,5645754.8602168,0
+SO.US,D,20140206,000000,27.5636,27.7201,27.4781,27.6209,4597674.0543311,0
+SO.US,D,20140207,000000,27.7161,27.8852,27.6463,27.7454,6426085.6143466,0
+SO.US,D,20140210,000000,27.6803,27.9728,27.6074,27.8698,4207940.313126,0
+SO.US,D,20140211,000000,27.8698,28.2021,27.8629,28.1448,5116764.7926646,0
+SO.US,D,20140212,000000,28.1195,28.1885,27.9855,28.0913,3663697.3969782,0
+SO.US,D,20140213,000000,28.0389,28.5666,28.0175,28.5102,6797638.1740431,0
+SO.US,D,20140214,000000,28.4432,28.727,28.3898,28.7055,4717600.9140217,0
+SO.US,D,20140218,000000,28.6871,28.8416,28.6531,28.7201,5032395.6732441,0
+SO.US,D,20140219,000000,28.6454,28.828,28.4218,28.4723,4293369.2297708,0
+SO.US,D,20140220,000000,28.518,28.7503,28.3975,28.6249,4331283.2182386,0
+SO.US,D,20140221,000000,28.6454,28.8543,28.5569,28.5937,4868061.2519957,0
+SO.US,D,20140224,000000,28.6123,28.828,28.4218,28.4344,5305842.9067778,0
+SO.US,D,20140225,000000,28.4432,28.691,28.3761,28.4723,4781650.7367567,0
+SO.US,D,20140226,000000,28.552,28.5666,28.3459,28.3538,4082571.4461349,0
+SO.US,D,20140227,000000,28.3421,28.4432,28.1341,28.3615,5463738.2881915,0
+SO.US,D,20140228,000000,28.3829,28.6317,28.2993,28.5937,7124372.6293734,0
+SO.US,D,20140303,000000,28.5044,28.691,28.3761,28.3898,5191265.4507467,0
+SO.US,D,20140304,000000,28.586,28.6531,28.4723,28.5773,6027751.0527549,0
+SO.US,D,20140305,000000,28.586,28.6978,28.4655,28.5044,5081133.998411,0
+SO.US,D,20140306,000000,28.6317,28.6813,28.2546,28.3829,5431190.1662526,0
+SO.US,D,20140307,000000,28.2925,28.4432,28.0777,28.4218,5715110.8715788,0
+SO.US,D,20140310,000000,28.4169,28.5773,28.2925,28.4655,5771536.3278748,0
+SO.US,D,20140311,000000,28.518,28.5443,28.2887,28.3898,4071579.3939529,0
+SO.US,D,20140312,000000,28.3538,28.7872,28.3459,28.7795,5598027.972595,0
+SO.US,D,20140313,000000,28.828,29.2265,28.7795,29.1361,7452732.7930673,0
+SO.US,D,20140314,000000,29.1157,29.4626,29.037,29.3616,8855833.32195,0
+SO.US,D,20140317,000000,29.4092,29.5044,29.2664,29.385,5726365.3007436,0
+SO.US,D,20140318,000000,29.3966,29.4695,29.2664,29.3335,4285152.2000295,0
+SO.US,D,20140319,000000,29.3266,29.4024,28.7201,28.8892,8552015.1809693,0
+SO.US,D,20140320,000000,28.7998,28.8892,28.483,28.8892,7153174.4195708,0
+SO.US,D,20140321,000000,28.9622,29.2207,28.9009,28.9747,10412253.583453,0
+SO.US,D,20140324,000000,29.004,29.1935,28.9971,29.1507,4359274.2121131,0
+SO.US,D,20140325,000000,29.2002,29.3674,29.0194,29.3218,4623602.0448706,0
+SO.US,D,20140326,000000,29.347,29.4024,29.1313,29.1313,6797338.755604,0
+SO.US,D,20140327,000000,29.0642,29.3266,28.9971,29.3042,9151727.6780524,0
+SO.US,D,20140328,000000,29.3042,29.3335,29.1438,29.2809,4822477.6241974,0
+SO.US,D,20140331,000000,29.4024,29.7038,29.3674,29.6658,6861810.4393701,0
+SO.US,D,20140401,000000,29.6211,29.6454,29.347,29.3674,5654413.3006466,0
+SO.US,D,20140402,000000,29.385,29.416,29.1507,29.2265,6275818.7150893,0
+SO.US,D,20140403,000000,29.2878,29.385,29.1643,29.2401,5471152.7530444,0
+SO.US,D,20140404,000000,29.3548,29.7669,29.3042,29.5044,7425142.0527078,0
+SO.US,D,20140407,000000,29.4773,29.935,29.4092,29.8466,9399623.5091863,0
+SO.US,D,20140408,000000,29.8212,30.1993,29.592,30.1848,8621049.1374466,0
+SO.US,D,20140409,000000,30.1255,30.1507,29.6541,29.9564,6655403.0972452,0
+SO.US,D,20140410,000000,29.97,30.211,29.8359,29.9087,5906540.089243,0
+SO.US,D,20140411,000000,29.9087,30.2042,29.8883,30.0895,6807601.2968811,0
+SO.US,D,20140414,000000,30.1701,30.2596,30.0147,30.1459,5342328.7413162,0
+SO.US,D,20140415,000000,30.1993,30.7504,30.1915,30.5492,10696291.586724,0
+SO.US,D,20140416,000000,30.626,30.9409,30.5667,30.9341,7400293.40905,0
+SO.US,D,20140417,000000,30.6289,30.8534,30.3947,30.4608,7322584.5492734,0
+SO.US,D,20140421,000000,30.49,30.6716,30.2723,30.49,5660483.9837762,0
+SO.US,D,20140422,000000,30.5492,30.6493,30.4015,30.6115,6148309.6750627,0
+SO.US,D,20140423,000000,30.6785,30.795,30.49,30.5298,5126571.5182424,0
+SO.US,D,20140424,000000,30.4841,30.8534,30.3606,30.8389,6376589.9971825,0
+SO.US,D,20140425,000000,30.8457,31.2704,30.8457,31.2344,8054384.8219638,0
+SO.US,D,20140428,000000,31.2461,31.5298,31.217,31.5134,12512639.979112,0
+SO.US,D,20140429,000000,31.4764,31.6038,31.2344,31.3015,9130313.600545,0
+SO.US,D,20140430,000000,31.3131,31.5911,30.8174,30.9409,12942996.879747,0
+SO.US,D,20140501,000000,30.8029,31.041,30.6435,30.8855,8782464.4861463,0
+SO.US,D,20140502,000000,30.6358,30.834,30.0818,30.1721,11040885.168679,0
+SO.US,D,20140505,000000,30.1595,30.3976,30.0905,30.384,7096285.9450701,0
+SO.US,D,20140506,000000,30.3422,30.4453,30.2479,30.2868,4246890.4334433,0
+SO.US,D,20140507,000000,30.3296,30.7329,30.3237,30.6358,7589072.104724,0
+SO.US,D,20140508,000000,30.6571,30.6794,30.1527,30.1868,7877494.3759304,0
+SO.US,D,20140509,000000,30.1527,30.3694,29.8115,29.8242,9631054.4129575,0
+SO.US,D,20140512,000000,29.8933,29.9253,29.5054,29.5424,7235376.6137927,0
+SO.US,D,20140513,000000,29.6561,29.8242,29.4199,29.5813,6536360.087861,0
+SO.US,D,20140514,000000,29.6114,30.0507,29.589,29.8679,6870069.6552143,0
+SO.US,D,20140515,000000,29.8115,30.0768,29.6609,29.6678,6249665.3890233,0
+SO.US,D,20140516,000000,29.6055,29.8194,29.5481,29.7154,5935009.5352623,0
+SO.US,D,20140519,000000,29.6824,29.7065,29.2372,29.2421,6908083.4498287,0
+SO.US,D,20140520,000000,29.2935,29.4695,29.0583,29.2109,5102417.4018918,0
+SO.US,D,20140521,000000,29.2868,29.3198,29.1254,29.2556,3862602.8152561,0
+SO.US,D,20140522,000000,29.3451,29.5569,29.3129,29.4977,4829895.1758384,0
+SO.US,D,20140523,000000,29.488,29.6114,29.3898,29.4199,3962145.5557126,0
+SO.US,D,20140527,000000,29.5287,29.5997,29.3596,29.4773,6033837.1698247,0
+SO.US,D,20140528,000000,29.523,29.6959,29.5054,29.6755,4783579.9792766,0
+SO.US,D,20140529,000000,29.6755,29.7445,29.4977,29.7367,4385873.0645849,0
+SO.US,D,20140530,000000,29.6414,29.9127,29.5929,29.9,5755145.4834247,0
+SO.US,D,20140602,000000,29.8436,29.9477,29.7212,29.8242,3839290.363109,0
+SO.US,D,20140603,000000,29.8436,29.9477,29.6998,29.8242,4285151.1711002,0
+SO.US,D,20140604,000000,29.8115,29.9068,29.7065,29.8679,4971756.7512844,0
+SO.US,D,20140605,000000,29.8038,30.2422,29.7902,30.1332,5125251.4018939,0
+SO.US,D,20140606,000000,30.2139,30.3636,29.9204,29.9748,5455576.8206349,0
+SO.US,D,20140609,000000,29.8863,29.969,29.6474,29.8038,6058601.4412763,0
+SO.US,D,20140610,000000,29.6881,29.9068,29.6755,29.7834,6092933.7266978,0
+SO.US,D,20140611,000000,29.7571,29.7834,29.4257,29.4257,5775024.3983509,0
+SO.US,D,20140612,000000,29.45,29.7834,29.2187,29.6959,6806773.0087592,0
+SO.US,D,20140613,000000,29.6755,29.8505,29.5287,29.7289,4368979.0736857,0
+SO.US,D,20140616,000000,29.7212,30.2003,29.6755,29.8436,7688705.3909629,0
+SO.US,D,20140617,000000,29.7445,29.8582,29.5929,29.6609,7508371.118415,0
+SO.US,D,20140618,000000,29.7065,30.4277,29.6561,30.4132,8849821.287793,0
+SO.US,D,20140619,000000,30.4327,30.7125,30.3976,30.5424,10774885.325738,0
+SO.US,D,20140620,000000,30.626,30.6289,30.2139,30.2198,12014319.208516,0
+SO.US,D,20140623,000000,30.1391,30.3237,30.0711,30.2003,7866558.9148623,0
+SO.US,D,20140624,000000,30.5133,30.52,30.1391,30.1799,10106291.15372,0
+SO.US,D,20140625,000000,30.2003,30.5618,30.1925,30.5085,6433080.2760272,0
+SO.US,D,20140626,000000,30.52,30.6115,30.3694,30.6045,4886793.9396326,0
+SO.US,D,20140627,000000,30.4948,30.8777,30.4453,30.7746,5656477.3329106,0
+SO.US,D,20140630,000000,30.8574,31.1285,30.797,30.9924,6511893.17699,0
+SO.US,D,20140701,000000,30.9847,30.9847,30.7057,30.7883,5263226.7112077,0
+SO.US,D,20140702,000000,30.7592,30.7592,30.1332,30.2285,9469579.3863559,0
+SO.US,D,20140703,000000,30.0982,30.0982,29.8242,30.0564,5890738.8213072,0
+SO.US,D,20140707,000000,29.9953,30.2547,29.9953,30.1925,6055267.7102017,0
+SO.US,D,20140708,000000,30.2198,30.5901,30.2198,30.42,6908489.8769195,0
+SO.US,D,20140709,000000,30.5133,30.5133,30.1721,30.3636,5447348.4726709,0
+SO.US,D,20140710,000000,30.3772,30.6716,30.317,30.4871,7587673.7897456,0
+SO.US,D,20140711,000000,30.4811,30.6639,30.312,30.4132,5884792.638628,0
+SO.US,D,20140714,000000,30.4054,30.5035,30.1527,30.1721,5609687.7999213,0
+SO.US,D,20140715,000000,30.1721,30.3927,30.1527,30.3694,5483073.928424,0
+SO.US,D,20140716,000000,30.4588,30.5832,30.2626,30.5754,5567067.4886339,0
+SO.US,D,20140717,000000,30.6172,30.6289,30.3976,30.4277,6342774.2342918,0
+SO.US,D,20140718,000000,30.5366,30.7008,30.3237,30.6571,4778621.5687679,0
+SO.US,D,20140721,000000,30.5901,30.7689,30.5133,30.6716,4359045.7897986,0
+SO.US,D,20140722,000000,30.7504,30.8126,30.6358,30.6716,4111882.5563576,0
+SO.US,D,20140723,000000,30.7329,30.797,30.5901,30.6045,5089588.7108307,0
+SO.US,D,20140724,000000,30.6716,30.6716,30.42,30.5832,5791641.6072566,0
+SO.US,D,20140725,000000,30.6435,30.7262,30.4588,30.5541,10335975.964394,0
+SO.US,D,20140728,000000,30.4715,31.0275,30.4715,30.9788,8154432.7667281,0
+SO.US,D,20140729,000000,31.0546,31.0546,30.5085,30.6358,8052700.4646276,0
+SO.US,D,20140730,000000,30.7329,30.7329,30.0564,30.312,10169777.123174,0
+SO.US,D,20140731,000000,30.3335,30.3335,29.8709,29.9184,8214445.0707172,0
+SO.US,D,20140801,000000,29.9534,30.2917,29.8913,29.9389,6068192.0916917,0
+SO.US,D,20140804,000000,29.9806,30.004,29.2693,29.7873,9606552.5184887,0
+SO.US,D,20140805,000000,29.6784,29.8553,29.3353,29.4413,6279089.6814738,0
+SO.US,D,20140806,000000,29.3236,29.3236,28.9399,29.1438,14529097.637109,0
+SO.US,D,20140807,000000,29.2693,29.6269,29.209,29.4569,6380152.1505715,0
+SO.US,D,20140808,000000,29.519,30.0915,29.5133,30.0828,7209097.7583468,0
+SO.US,D,20140811,000000,30.0828,30.1352,29.7474,29.7611,6857988.9957864,0
+SO.US,D,20140812,000000,29.7542,29.9806,29.7182,29.8709,5085922.635578,0
+SO.US,D,20140813,000000,29.6123,29.9127,29.489,29.7678,7619025.2668574,0
+SO.US,D,20140814,000000,29.8232,30.0438,29.7941,30.0137,4575504.7426852,0
+SO.US,D,20140815,000000,30.0137,30.2829,29.9127,30.008,6355544.2763802,0
+SO.US,D,20140818,000000,30.0828,30.2159,29.9127,29.9806,4311534.9773392,0
+SO.US,D,20140819,000000,30.0992,30.278,29.9632,30.2703,3936438.7849819,0
+SO.US,D,20140820,000000,30.0992,30.3004,30.0992,30.278,3819315.7577537,0
+SO.US,D,20140821,000000,30.3335,30.5075,30.2703,30.3335,4499215.8054031,0
+SO.US,D,20140822,000000,30.3753,30.4364,30.0661,30.1886,4085935.0161605,0
+SO.US,D,20140825,000000,30.2703,30.4247,30.2159,30.3393,3026242.7426277,0
+SO.US,D,20140826,000000,30.4025,30.4637,30.0661,30.0915,3245624.8837806,0
+SO.US,D,20140827,000000,30.0915,30.3004,30.0915,30.2917,3450035.0740488,0
+SO.US,D,20140828,000000,30.1955,30.5988,30.1955,30.5667,4268154.2872666,0
+SO.US,D,20140829,000000,30.5357,30.6873,30.4501,30.6873,3783747.7281901,0
+SO.US,D,20140902,000000,30.6299,30.7135,30.1401,30.2703,5433494.9679831,0
+SO.US,D,20140903,000000,30.3666,30.5901,30.3666,30.5357,4061981.5410321,0
+SO.US,D,20140904,000000,30.4569,30.5618,30.2576,30.52,4702192.6970952,0
+SO.US,D,20140905,000000,30.6299,30.9574,30.5901,30.9574,8713584.8690706,0
+SO.US,D,20140908,000000,30.8981,30.9768,30.6503,30.799,4614282.0028726,0
+SO.US,D,20140909,000000,30.7028,30.7533,30.3393,30.3889,9878074.6252196,0
+SO.US,D,20140910,000000,30.3393,30.4025,30.1352,30.2449,4253478.668033,0
+SO.US,D,20140911,000000,30.278,30.4793,30.1469,30.4501,4115878.9179298,0
+SO.US,D,20140912,000000,30.3082,30.3335,29.8913,29.9681,6130551.3835146,0
+SO.US,D,20140915,000000,30.008,30.1886,29.8709,29.9739,5671753.8468811,0
+SO.US,D,20140916,000000,29.9953,30.4705,29.9953,30.3606,5959579.3390679,0
+SO.US,D,20140917,000000,30.2382,30.4569,29.9467,30.1128,5954373.9855166,0
+SO.US,D,20140918,000000,30.0828,30.2227,29.7474,29.9127,6909906.7126263,0
+SO.US,D,20140919,000000,30.0438,30.2499,29.9632,30.1955,8159277.9950091,0
+SO.US,D,20140922,000000,30.1401,30.3004,30.004,30.0438,7720114.488118,0
+SO.US,D,20140923,000000,30.0438,30.1352,29.9389,29.9953,4798467.5579551,0
+SO.US,D,20140924,000000,30.0137,30.1275,29.9049,30.0303,5300711.6361392,0
+SO.US,D,20140925,000000,29.9953,30.1828,29.9467,29.9467,6255546.7491538,0
+SO.US,D,20140926,000000,29.9389,30.1352,29.7678,30.0303,4888033.7994921,0
+SO.US,D,20140929,000000,29.9467,30.1828,29.7873,30.1537,4881986.7817374,0
+SO.US,D,20140930,000000,30.1828,30.418,30.0517,30.1683,5860745.5309294,0
+SO.US,D,20141001,000000,30.2703,30.6045,30.2081,30.4705,8538863.4060943,0
+SO.US,D,20141002,000000,30.3957,30.7135,30.3957,30.5016,9317551.9889911,0
+SO.US,D,20141003,000000,30.5473,30.5832,30.0992,30.5075,7765401.7842651,0
+SO.US,D,20141006,000000,30.6172,30.6649,30.3549,30.4569,5056614.6121433,0
+SO.US,D,20141007,000000,30.3957,30.8097,30.3666,30.5075,6681969.023978,0
+SO.US,D,20141008,000000,30.5269,31.1703,30.52,31.1275,8396124.1539178,0
+SO.US,D,20141009,000000,31.1032,31.3851,30.9574,30.9827,14946519.86696,0
+SO.US,D,20141010,000000,31.1275,31.3773,31.0663,31.177,9498626.0617372,0
+SO.US,D,20141013,000000,31.1032,32.1315,31.0867,31.6883,15448318.418738,0
+SO.US,D,20141014,000000,31.8623,32.6971,31.7981,32.4152,16706214.380737,0
+SO.US,D,20141015,000000,32.3317,32.9537,31.6699,32.3793,16990979.837055,0
+SO.US,D,20141016,000000,32.0469,32.2763,31.7243,32.0469,14369855.387183,0
+SO.US,D,20141017,000000,32.1315,32.1655,31.4599,31.9478,13012482.536207,0
+SO.US,D,20141020,000000,31.9624,32.4191,31.9478,32.3317,8028286.0291531,0
+SO.US,D,20141021,000000,32.3948,32.4833,32.1926,32.4338,7485460.9776414,0
+SO.US,D,20141022,000000,32.4017,32.7496,32.3793,32.6116,7735175.9558555,0
+SO.US,D,20141023,000000,32.5892,32.7874,32.4259,32.628,6999179.7093001,0
+SO.US,D,20141024,000000,32.628,32.8292,32.5805,32.7671,4817735.288851,0
+SO.US,D,20141027,000000,32.8001,32.9625,32.628,32.7447,6235774.8428792,0
+SO.US,D,20141028,000000,32.8128,32.8914,32.2471,32.7388,12645031.288876,0
+SO.US,D,20141029,000000,32.4901,32.6359,31.7495,32.0829,14334555.908179,0
+SO.US,D,20141030,000000,32.2831,32.5124,32.1353,32.4716,18847930.810285,0
+SO.US,D,20141031,000000,32.597,32.6387,32.0586,32.4094,10772269.787345,0
+SO.US,D,20141103,000000,32.4502,32.7924,32.4152,32.6951,9329534.9001313,0
+SO.US,D,20141104,000000,32.5688,32.9459,32.5203,32.8108,8254050.6190268,0
+SO.US,D,20141105,000000,32.7428,33.5329,32.7428,33.5252,13083181.300363,0
+SO.US,D,20141106,000000,33.3658,33.4503,32.735,32.8623,12641483.540496,0
+SO.US,D,20141107,000000,32.8983,33.1043,32.7817,32.9459,7409513.6449017,0
+SO.US,D,20141110,000000,33.0169,33.3502,32.8896,33.2685,10478733.737299,0
+SO.US,D,20141111,000000,33.2685,33.3735,33.0984,33.2627,5366737.0032147,0
+SO.US,D,20141112,000000,32.9099,33.079,32.7088,32.9226,10226269.459878,0
+SO.US,D,20141113,000000,32.9936,33.1627,32.6718,32.8108,8612351.5977019,0
+SO.US,D,20141114,000000,32.7175,32.805,32.4784,32.6009,7063289.2099372,0
+SO.US,D,20141117,000000,32.7001,32.9936,32.5475,32.9099,5982075.8502451,0
+SO.US,D,20141118,000000,33.0645,33.1967,32.8419,33.0295,5488995.4167988,0
+SO.US,D,20141119,000000,32.9226,33.1121,32.805,33.0421,5446381.2790874,0
+SO.US,D,20141120,000000,33.0023,33.1276,32.7864,32.9313,4638098.6303984,0
+SO.US,D,20141121,000000,33.079,33.1121,32.735,33.0295,6157527.8530557,0
+SO.US,D,20141124,000000,33.0645,33.1043,32.5912,32.6553,5633636.1304031,0
+SO.US,D,20141125,000000,32.6787,32.6787,32.3667,32.4852,8314309.8660584,0
+SO.US,D,20141126,000000,32.5046,32.8264,32.5046,32.7292,5084487.2791431,0
+SO.US,D,20141128,000000,32.8332,33.3084,32.8332,33.154,4334753.7969161,0
+SO.US,D,20141201,000000,32.9615,33.772,32.9031,33.3356,12001241.516554,0
+SO.US,D,20141202,000000,33.4133,33.6729,33.147,33.4912,9941894.9967109,0
+SO.US,D,20141203,000000,33.5951,33.6515,33.3589,33.4852,6668518.8595931,0
+SO.US,D,20141204,000000,33.4852,33.6447,33.3084,33.4912,4306626.9843683,0
+SO.US,D,20141205,000000,33.1627,33.3434,33.009,33.2316,6803441.3355433,0
+SO.US,D,20141208,000000,33.3249,33.7078,33.2472,33.5884,7015170.3002353,0
+SO.US,D,20141209,000000,33.6641,33.8041,33.4211,33.6515,5720934.6116658,0
+SO.US,D,20141210,000000,33.5329,33.8488,33.4775,33.4979,5967947.6214226,0
+SO.US,D,20141211,000000,33.4852,34.0082,33.4852,33.8323,6521441.6413022,0
+SO.US,D,20141212,000000,33.6253,34.0441,33.4912,33.4979,5335774.4613948,0
+SO.US,D,20141215,000000,33.5329,33.7147,33.2024,33.4503,6460150.3781386,0
+SO.US,D,20141216,000000,33.4912,33.8254,33.1771,33.3852,7726640.986947,0
+SO.US,D,20141217,000000,33.5329,33.7963,33.3919,33.7642,6356458.9945671,0
+SO.US,D,20141218,000000,33.7788,34.2511,33.6253,34.2511,7026525.5644758,0
+SO.US,D,20141219,000000,34.2104,34.4776,34.085,34.2658,11587699.379258,0
+SO.US,D,20141222,000000,34.3735,34.5952,34.1685,34.5077,5735064.8983471,0
+SO.US,D,20141223,000000,34.462,34.5825,34.3338,34.3735,4538554.8610125,0
+SO.US,D,20141224,000000,34.3735,35.0441,34.3735,34.8877,5461740.1074054,0
+SO.US,D,20141226,000000,34.9538,35.5593,34.9246,35.2803,8220266.7529457,0
+SO.US,D,20141229,000000,35.2424,35.8479,35.2424,35.5661,8967692.3466542,0
+SO.US,D,20141230,000000,35.5244,35.5244,34.7779,34.7895,5907872.5527435,0
+SO.US,D,20141231,000000,34.9159,35.0199,34.289,34.3279,7100156.7772623,0
+SO.US,D,20150102,000000,34.3862,34.5612,34.1423,34.5107,6647377.4483619,0
+SO.US,D,20150105,000000,34.5154,34.5952,34.1822,34.3648,10054803.529346,0
+SO.US,D,20150106,000000,34.3911,35.0762,34.3794,34.7779,13394159.760648,0
+SO.US,D,20150107,000000,34.8032,35.259,34.6739,35.1608,7034021.3147469,0
+SO.US,D,20150108,000000,35.2366,35.4349,35.1044,35.1889,6484971.240704,0
+SO.US,D,20150109,000000,35.1745,35.2065,34.6934,34.7429,5895823.7901252,0
+SO.US,D,20150112,000000,34.9159,34.9538,34.5612,34.7507,5845301.3014759,0
+SO.US,D,20150113,000000,34.9587,35.3008,34.6147,34.7283,7756558.1365533,0
+SO.US,D,20150114,000000,34.7429,35.0889,34.5553,35.0821,8877472.7349837,0
+SO.US,D,20150115,000000,35.2366,35.5661,35.0374,35.5107,8137553.1808397,0
+SO.US,D,20150116,000000,35.4261,35.9237,35.3853,35.8965,8180610.7870983,0
+SO.US,D,20150120,000000,35.9297,36.1269,35.7693,36.1122,5839803.7319908,0
+SO.US,D,20150121,000000,35.9782,36.4127,35.7838,36.3591,7738040.4951492,0
+SO.US,D,20150122,000000,36.3504,36.5322,36.1035,36.4418,6687013.8645517,0
+SO.US,D,20150123,000000,36.4418,36.6799,36.3504,36.5108,5997560.2079432,0
+SO.US,D,20150126,000000,36.3922,36.5379,36.1269,36.5108,6054599.9350574,0
+SO.US,D,20150127,000000,36.4252,36.8471,36.4252,36.6439,5102356.6950605,0
+SO.US,D,20150128,000000,36.6439,37.16,36.3922,36.4671,7308449.1179453,0
+SO.US,D,20150129,000000,36.3766,36.988,36.2804,36.9025,6373044.3066632,0
+SO.US,D,20150130,000000,36.5584,36.6925,35.4,35.4553,17960421.631036,0
+SO.US,D,20150202,000000,35.4077,35.602,35.0297,35.4971,10118460.301071,0
+SO.US,D,20150203,000000,35.4903,35.6166,35.2065,35.5107,11858177.122705,0
+SO.US,D,20150204,000000,35.6234,35.7489,34.4776,34.5757,14999665.096507,0
+SO.US,D,20150205,000000,34.6515,34.8615,34.289,34.7507,8872008.0912377,0
+SO.US,D,20150206,000000,34.5553,34.5612,33.4552,33.6729,12810441.970218,0
+SO.US,D,20150209,000000,33.7011,33.7856,33.3016,33.4066,9489999.5181171,0
+SO.US,D,20150210,000000,33.3589,34.1111,33.3589,34.0296,8328239.5115175,0
+SO.US,D,20150211,000000,33.8488,34.0218,33.3161,33.5173,10953349.004738,0
+SO.US,D,20150212,000000,33.6418,33.6632,32.7195,32.9071,15930858.499984,0
+SO.US,D,20150213,000000,32.8138,32.8934,32.1869,32.425,12248907.896444,0
+SO.US,D,20150217,000000,32.2413,32.6086,31.9594,32.1869,12715658.027977,0
+SO.US,D,20150218,000000,32.425,33.1967,32.2938,33.1043,10556651.469732,0
+SO.US,D,20150219,000000,33.0781,33.1266,32.5193,32.6466,5975069.8703418,0
+SO.US,D,20150220,000000,32.5912,32.666,32.2286,32.6086,5787128.7231538,0
+SO.US,D,20150223,000000,32.7107,32.8934,32.6019,32.8438,7301895.8669534,0
+SO.US,D,20150224,000000,32.8371,33.2248,32.6961,33.1423,7704124.9261121,0
+SO.US,D,20150225,000000,33.2248,33.2559,32.4143,32.4552,8478693.6759155,0
+SO.US,D,20150226,000000,32.5387,32.6146,32.287,32.3414,5345745.8156677,0
+SO.US,D,20150227,000000,32.3414,32.4706,32.1704,32.3637,5910044.6225888,0
+SO.US,D,20150302,000000,32.3696,32.3696,31.5571,31.7116,9922386.4963486,0
+SO.US,D,20150303,000000,31.8409,31.941,31.4938,31.9098,7161108.4937424,0
+SO.US,D,20150304,000000,31.8175,31.8409,31.5298,31.6843,5417421.033771,0
+SO.US,D,20150305,000000,31.7777,31.9652,31.6766,31.8175,7676127.7586617,0
+SO.US,D,20150306,000000,31.4657,31.4938,31.0138,31.1635,16304753.931797,0
+SO.US,D,20150309,000000,31.1556,31.4025,31.076,31.1071,8645036.5672436,0
+SO.US,D,20150310,000000,31.0838,31.4881,30.9517,31.0487,12110209.249801,0
+SO.US,D,20150311,000000,31.0342,31.2461,30.7816,30.8981,6860025.2469582,0
+SO.US,D,20150312,000000,30.9982,31.5008,30.9711,31.424,9060444.1534402,0
+SO.US,D,20150313,000000,31.3811,31.4171,30.9205,31.0624,8053191.2639247,0
+SO.US,D,20150316,000000,31.1809,31.7476,31.1809,31.5435,6203102.2204897,0
+SO.US,D,20150317,000000,31.4355,31.6407,31.2898,31.3257,4930986.4549576,0
+SO.US,D,20150318,000000,31.3257,32.1519,31.1887,31.9021,10021426.090356,0
+SO.US,D,20150319,000000,31.8487,32.1013,31.5143,31.5639,7055844.9061333,0
+SO.US,D,20150320,000000,31.6028,31.9342,31.5571,31.7836,10167869.488171,0
+SO.US,D,20150323,000000,31.833,32.0595,31.8175,31.9264,5330259.4001109,0
+SO.US,D,20150324,000000,31.8564,32.0382,31.4084,31.4657,6074063.1625286,0
+SO.US,D,20150325,000000,31.5639,31.7039,31.111,31.1168,5754160.7980426,0
+SO.US,D,20150326,000000,31.1245,31.3257,30.8874,30.9283,8416108.019637,0
+SO.US,D,20150327,000000,30.9205,31.3597,30.9205,31.1071,8159454.9708562,0
+SO.US,D,20150330,000000,31.2655,31.4657,31.1489,31.3307,5770004.2520815,0
+SO.US,D,20150331,000000,31.2898,31.4355,31.076,31.2976,8203636.1679585,0
+SO.US,D,20150401,000000,31.3453,31.5959,31.0284,31.5348,7524453.2840618,0
+SO.US,D,20150402,000000,31.4657,31.6669,31.4171,31.5502,4736719.4501627,0
+SO.US,D,20150406,000000,31.6669,32.115,31.6407,31.7476,7790026.1213257,0
+SO.US,D,20150407,000000,31.7777,31.8039,31.2422,31.283,7125900.5894493,0
+SO.US,D,20150408,000000,31.2976,31.3666,31.0284,31.3364,8525619.0275782,0
+SO.US,D,20150409,000000,31.2354,31.4434,30.9914,31.4288,9084246.3759551,0
+SO.US,D,20150410,000000,31.4502,31.7039,31.3307,31.5348,5115767.7601302,0
+SO.US,D,20150413,000000,31.4355,31.5502,31.1809,31.2422,4610520.237191,0
+SO.US,D,20150414,000000,31.2898,31.4288,31.1809,31.3453,4915282.9353094,0
+SO.US,D,20150415,000000,31.3364,31.627,31.1809,31.2422,5486824.3758829,0
+SO.US,D,20150416,000000,31.2422,31.3093,30.9584,31.1761,5374614.4862724,0
+SO.US,D,20150417,000000,31.111,31.3889,31.076,31.1761,6014780.3694444,0
+SO.US,D,20150420,000000,31.2743,31.8487,31.1809,31.6348,6787933.3124704,0
+SO.US,D,20150421,000000,31.6736,31.8875,31.317,31.3968,6738848.2381147,0
+SO.US,D,20150422,000000,31.5143,31.6348,31.2976,31.4355,6145802.1742514,0
+SO.US,D,20150423,000000,31.4288,31.734,31.4171,31.5882,5738455.2205356,0
+SO.US,D,20150424,000000,31.5882,31.9652,31.5435,31.7116,4931677.8954768,0
+SO.US,D,20150427,000000,31.7894,31.8409,31.2898,31.3257,5800847.4380974,0
+SO.US,D,20150428,000000,31.3093,31.5716,31.1556,31.5639,6424489.744934,0
+SO.US,D,20150429,000000,31.2519,31.6407,31.0692,31.5571,7725085.2457788,0
+SO.US,D,20150430,000000,31.5008,31.5008,31.0838,31.3093,11974099.389388,0
+SO.US,D,20150501,000000,31.2655,31.7116,31.2655,31.6766,8445963.4334827,0
+SO.US,D,20150504,000000,31.734,32.0382,31.5716,31.7894,7014533.3929715,0
+SO.US,D,20150505,000000,31.6736,31.734,31.1966,31.2898,10012515.562237,0
+SO.US,D,20150506,000000,31.3307,31.4502,30.9341,31.1556,9487265.65285,0
+SO.US,D,20150507,000000,31.2519,31.4938,31.1402,31.2587,7242011.1502029,0
+SO.US,D,20150508,000000,31.5502,31.6066,30.9283,31.2033,11918492.96085,0
+SO.US,D,20150511,000000,31.2033,31.3053,30.7504,30.8087,11805161.538255,0
+SO.US,D,20150512,000000,30.7737,30.7737,30.4676,30.7222,10357939.490172,0
+SO.US,D,20150513,000000,30.835,30.9127,30.5823,30.66,8583139.2646961,0
+SO.US,D,20150514,000000,30.7387,31.0624,30.7387,30.904,6750487.4868541,0
+SO.US,D,20150515,000000,30.9768,31.3704,30.9263,31.2927,7203018.8437825,0
+SO.US,D,20150518,000000,31.1499,31.3647,31.076,31.2442,4868476.9394507,0
+SO.US,D,20150519,000000,31.0692,31.3005,31.0275,31.2539,5252927.1284742,0
+SO.US,D,20150520,000000,31.247,31.4919,31.2198,31.2539,5628679.777753,0
+SO.US,D,20150521,000000,31.2539,31.2849,30.9331,31.0487,6838645.124119,0
+SO.US,D,20150522,000000,30.9895,31.0128,30.6989,30.94,6832642.3503262,0
+SO.US,D,20150526,000000,30.8641,31.0275,30.5832,30.9895,9397551.2454874,0
+SO.US,D,20150527,000000,30.9895,31.4492,30.904,31.3005,9471356.347333,0
+SO.US,D,20150528,000000,31.2772,31.3277,31.0051,31.1412,5984756.2111863,0
+SO.US,D,20150529,000000,31.1412,31.4142,31.042,31.2684,8685445.7093707,0
+SO.US,D,20150601,000000,31.3277,31.4317,31.1333,31.2539,6455407.0138627,0
+SO.US,D,20150602,000000,31.1645,31.2616,30.7835,30.9768,8392402.5164805,0
+SO.US,D,20150603,000000,30.9895,31.0275,30.5998,30.8641,10360807.116253,0
+SO.US,D,20150604,000000,30.7115,31.1013,30.6853,30.904,10633115.325003,0
+SO.US,D,20150605,000000,30.6445,30.7048,30.4277,30.5347,10187418.116778,0
+SO.US,D,20150608,000000,30.7465,30.7465,30.2975,30.4909,8900891.1668533,0
+SO.US,D,20150609,000000,30.3899,30.5618,30.3471,30.3753,5891422.0303916,0
+SO.US,D,20150610,000000,30.6055,30.6542,30.2742,30.3053,5683095.7350401,0
+SO.US,D,20150611,000000,30.4841,30.5911,30.3606,30.4841,4251019.5269008,0
+SO.US,D,20150612,000000,30.3753,30.5065,30.2479,30.2742,4248689.0019367,0
+SO.US,D,20150615,000000,30.2606,30.281,30.0963,30.1265,5127240.3223159,0
+SO.US,D,20150616,000000,30.1527,30.4327,30.039,30.4044,5838405.4170123,0
+SO.US,D,20150617,000000,30.3811,30.6125,30.1828,30.5531,5852798.0806763,0
+SO.US,D,20150618,000000,30.7048,31.112,30.6125,31.0051,7015113.7091215,0
+SO.US,D,20150619,000000,31.0051,31.0546,30.5667,30.5832,8079908.4432712,0
+SO.US,D,20150622,000000,30.6911,30.7048,30.3666,30.4277,5406952.7066251,0
+SO.US,D,20150623,000000,30.4277,30.4327,30.004,30.0963,7010533.9446113,0
+SO.US,D,20150624,000000,30.0866,30.1828,29.8369,29.8436,6346559.6653484,0
+SO.US,D,20150625,000000,29.9534,29.9875,29.7533,29.7815,5839103.0311075,0
+SO.US,D,20150626,000000,29.7746,30.0322,29.6299,29.9816,5645175.5729961,0
+SO.US,D,20150629,000000,29.9972,30.4676,29.9816,30.0322,9086293.9453497,0
+SO.US,D,20150630,000000,30.1332,30.1683,29.8747,29.9875,7125568.2452712,0
+SO.US,D,20150701,000000,30.0691,30.1965,29.9457,30.1896,6532522.1814078,0
+SO.US,D,20150702,000000,30.3811,30.7387,30.3606,30.6989,6898446.4975927,0
+SO.US,D,20150706,000000,30.7262,30.9895,30.6319,30.8641,6979345.0383358,0
+SO.US,D,20150707,000000,31.0275,31.8273,30.9895,31.6776,15587104.524375,0
+SO.US,D,20150708,000000,31.5492,31.9138,31.5289,31.6348,9306768.8094659,0
+SO.US,D,20150709,000000,31.6183,31.7039,30.8855,30.9691,9470240.9879241,0
+SO.US,D,20150710,000000,30.9895,31.247,30.8855,31.0342,9296713.0829869,0
+SO.US,D,20150713,000000,31.1412,31.2927,30.904,31.0624,4613774.7407062,0
+SO.US,D,20150714,000000,31.1333,31.2286,30.8067,30.9263,5119115.8962157,0
+SO.US,D,20150715,000000,30.94,31.0487,30.7835,31.042,4100397.6470199,0
+SO.US,D,20150716,000000,31.0624,31.4919,31.0624,31.4803,6305766.7325759,0
+SO.US,D,20150717,000000,31.3277,31.3704,31.1333,31.1412,7305865.4763627,0
+SO.US,D,20150720,000000,31.112,31.1168,30.8174,31.0051,5015883.4151316,0
+SO.US,D,20150721,000000,30.9768,30.9895,30.7048,30.9263,6705354.5301085,0
+SO.US,D,20150722,000000,30.9497,31.177,30.904,30.9574,4517230.300358,0
+SO.US,D,20150723,000000,30.904,30.904,30.3811,30.7611,7335486.2943178,0
+SO.US,D,20150724,000000,30.7115,30.8107,30.5347,30.6911,6226824.1865158,0
+SO.US,D,20150727,000000,30.7835,31.212,30.7329,31.0925,4956502.8737597,0
+SO.US,D,20150728,000000,31.0624,31.2539,30.9691,31.1645,6497039.5529798,0
+SO.US,D,20150729,000000,31.0624,31.212,30.7835,31.1819,6998201.1974941,0
+SO.US,D,20150730,000000,31.1071,31.8127,31.1013,31.766,8609575.5463316,0
+SO.US,D,20150731,000000,32.0226,32.2714,31.9517,32.0158,6827190.0537322,0
+SO.US,D,20150803,000000,32.0275,32.2714,31.9934,32.1781,5945851.3637601,0
+SO.US,D,20150804,000000,32.113,32.113,31.728,31.7923,4589185.387243,0
+SO.US,D,20150805,000000,32.0576,32.0946,31.8437,31.9293,4769138.9559336,0
+SO.US,D,20150806,000000,31.9934,32.2811,31.7728,32.249,7626059.0278531,0
+SO.US,D,20150807,000000,32.1926,32.701,32.0712,32.5892,7960305.6963239,0
+SO.US,D,20150810,000000,32.5892,32.8312,32.4425,32.5358,6070893.0312198,0
+SO.US,D,20150811,000000,32.6377,33.1383,32.4998,32.8585,6123273.7662644,0
+SO.US,D,20150812,000000,32.7447,33.4231,32.7447,33.3328,10655189.97515,0
+SO.US,D,20150813,000000,33.1587,33.5446,33.08,33.427,7683774.7615463,0
+SO.US,D,20150814,000000,33.289,33.5591,33.183,33.5504,6299003.5799978,0
+SO.US,D,20150817,000000,33.6739,33.6739,33.4348,33.529,6678339.9901817,0
+SO.US,D,20150818,000000,33.4046,33.4639,33.2734,33.3628,5409976.7299671,0
+SO.US,D,20150819,000000,33.2637,33.6155,33.1082,33.5359,6522294.6237285,0
+SO.US,D,20150820,000000,33.3551,33.9206,33.2238,33.5717,8068911.2464424,0
+SO.US,D,20150821,000000,33.3706,33.6243,33.1383,33.1664,9457137.5727283,0
+SO.US,D,20150824,000000,31.8827,32.9275,31.4065,31.558,22385370.345318,0
+SO.US,D,20150825,000000,32.0819,32.1888,30.7709,30.7786,13345772.300387,0
+SO.US,D,20150826,000000,31.2606,31.6368,31.0168,31.5814,13988856.22718,0
+SO.US,D,20150827,000000,31.8507,31.9458,31.4278,31.7971,11890016.312326,0
+SO.US,D,20150828,000000,31.8049,31.8651,31.2354,31.6746,7312175.9000294,0
+SO.US,D,20150831,000000,31.5669,31.6368,31.0507,31.4337,8086450.3760404,0
+SO.US,D,20150901,000000,31.0974,31.1051,30.5735,30.7115,9564981.7151322,0
+SO.US,D,20150902,000000,30.9127,31.0011,30.5152,30.7932,7987852.1927217,0
+SO.US,D,20150903,000000,30.8981,30.9661,30.7115,30.834,5322701.9140793,0
+SO.US,D,20150904,000000,30.5735,30.626,30.2771,30.4006,7579795.2777585,0
+SO.US,D,20150908,000000,30.7786,30.9604,30.5152,30.9205,8767511.0559899,0
+SO.US,D,20150909,000000,31.0168,31.1051,30.6989,30.7465,8951170.8281775,0
+SO.US,D,20150910,000000,30.8116,30.9438,30.523,30.6319,6885343.0823967,0
+SO.US,D,20150911,000000,30.523,30.9283,30.4705,30.9283,5952947.8894457,0
+SO.US,D,20150914,000000,30.935,31.0808,30.8253,30.8729,4853059.46216,0
+SO.US,D,20150915,000000,30.8923,31.0011,30.6688,30.8729,4758603.7483803,0
+SO.US,D,20150916,000000,30.9534,31.2529,30.8067,31.0741,4530475.7078034,0
+SO.US,D,20150917,000000,31.0886,31.8827,31.0372,31.4871,7334084.8925513,0
+SO.US,D,20150918,000000,31.3336,31.9138,31.2461,31.4502,9705145.5571605,0
+SO.US,D,20150921,000000,31.4871,31.7407,31.4278,31.696,5260976.4427324,0
+SO.US,D,20150922,000000,31.3773,31.5814,31.1382,31.1469,8412205.2906352,0
+SO.US,D,20150923,000000,31.1546,31.3063,30.9934,31.1051,8806702.974703,0
+SO.US,D,20150924,000000,31.0168,31.5445,31.0168,31.4871,7368387.3390217,0
+SO.US,D,20150925,000000,31.4871,32.2763,31.4006,31.9575,7853907.1996484,0
+SO.US,D,20150928,000000,31.8894,32.2665,31.8827,31.9293,6260743.8712702,0
+SO.US,D,20150929,000000,31.9215,32.2461,31.8651,32.0732,5501807.6449904,0
+SO.US,D,20150930,000000,32.0965,32.4191,31.9293,32.3696,7244372.5430474,0
+SO.US,D,20151001,000000,32.4648,32.5143,31.7894,32.0021,7209296.3417102,0
+SO.US,D,20151002,000000,32.1966,32.4191,31.8117,32.3637,7474708.6659965,0
+SO.US,D,20151005,000000,32.4348,32.7515,32.1811,32.733,5970088.8233875,0
+SO.US,D,20151006,000000,32.6737,32.6971,32.3336,32.4348,7067064.3517004,0
+SO.US,D,20151007,000000,32.4813,32.5358,32.3044,32.4152,4726101.9282619,0
+SO.US,D,20151008,000000,32.2665,32.7116,32.2597,32.6971,4372778.909753,0
+SO.US,D,20151009,000000,32.6796,32.7243,32.4726,32.5591,4134986.135848,0
+SO.US,D,20151012,000000,32.5727,33.1451,32.5727,33.0286,4746063.1575356,0
+SO.US,D,20151013,000000,33.0149,33.2472,32.8632,33.0003,5326292.8774898,0
+SO.US,D,20151014,000000,33.0149,33.1587,32.9352,32.9653,4591100.2247522,0
+SO.US,D,20151015,000000,33.0654,33.2238,32.9275,33.183,4590960.2903615,0
+SO.US,D,20151016,000000,33.3278,33.4931,33.2637,33.4697,4806524.0747187,0
+SO.US,D,20151019,000000,33.2967,33.427,32.9848,33.2812,5043293.0639265,0
+SO.US,D,20151020,000000,33.255,33.4931,33.1587,33.289,4632895.3347057,0
+SO.US,D,20151021,000000,33.3842,33.6311,33.289,33.3706,4284400.0526791,0
+SO.US,D,20151022,000000,33.4348,33.7613,33.4114,33.6739,7702834.6487148,0
+SO.US,D,20151023,000000,33.5796,33.665,33.151,33.1743,6287124.5907213,0
+SO.US,D,20151026,000000,33.3114,33.3114,32.8993,33.0518,6219186.4439952,0
+SO.US,D,20151027,000000,33.1451,33.1451,32.8487,33.0654,5099548.7468807,0
+SO.US,D,20151028,000000,32.9653,33.4999,32.4726,32.8254,8123045.2770893,0
+SO.US,D,20151029,000000,32.7904,32.8108,32.1393,32.5503,9339344.7124972,0
+SO.US,D,20151030,000000,32.5727,32.7515,32.4075,32.6602,6041879.2815774,0
+SO.US,D,20151102,000000,32.6602,32.7846,32.354,32.7515,6659059.9121337,0
+SO.US,D,20151103,000000,32.7019,32.9565,32.5212,32.9061,5660680.5092808,0
+SO.US,D,20151104,000000,32.9119,33.2015,32.8827,33.1664,6924162.5286875,0
+SO.US,D,20151105,000000,33.2093,33.3385,33.0072,33.043,6358937.6853568,0
+SO.US,D,20151106,000000,32.5143,32.5795,31.4813,31.5669,13804088.298088,0
+SO.US,D,20151109,000000,31.4871,31.9857,31.4142,31.8778,7424684.1791496,0
+SO.US,D,20151110,000000,31.9041,32.2121,31.9041,32.1811,4305250.2769061,0
+SO.US,D,20151111,000000,32.2461,32.6884,32.2121,32.6076,6445931.6035337,0
+SO.US,D,20151112,000000,32.529,32.7214,32.1198,32.1694,5783275.3827605,0
+SO.US,D,20151113,000000,32.1926,32.5221,32.1198,32.216,6589013.4891818,0
+SO.US,D,20151116,000000,32.1859,32.8001,32.1859,32.7953,4683131.7809975,0
+SO.US,D,20151117,000000,32.7214,32.9556,32.1995,32.3258,4712595.172763,0
+SO.US,D,20151118,000000,32.3258,32.6485,32.1557,32.5815,5379044.0270984,0
+SO.US,D,20151119,000000,32.6922,33.1763,32.6922,33.116,6004422.1377382,0
+SO.US,D,20151120,000000,33.1967,33.4765,33.0217,33.1607,5894193.9660444,0
+SO.US,D,20151123,000000,33.2024,33.3074,32.8147,32.9255,4023777.3944892,0
+SO.US,D,20151124,000000,32.7554,32.9411,32.561,32.8448,3873471.3959168,0
+SO.US,D,20151125,000000,32.7729,32.8381,32.4872,32.6757,4782720.8232745,0
+SO.US,D,20151127,000000,32.668,32.8312,32.6155,32.6757,1816525.3682336,0
+SO.US,D,20151130,000000,32.735,32.9255,32.6485,32.6485,6168134.0567337,0
+SO.US,D,20151201,000000,32.8692,33.1607,32.7486,33.116,6737233.8479738,0
+SO.US,D,20151202,000000,32.9644,33.0518,32.3831,32.4065,6240251.7144551,0
+SO.US,D,20151203,000000,32.3103,32.634,32.0459,32.3831,9444005.3475107,0
+SO.US,D,20151204,000000,32.5902,32.9411,32.5746,32.8604,5987100.1122319,0
+SO.US,D,20151207,000000,32.7827,33.2413,32.7146,33.1908,6333618.8209888,0
+SO.US,D,20151208,000000,33.1004,33.2657,32.9769,33.2024,4518085.3406429,0
+SO.US,D,20151209,000000,33.0217,33.5339,32.8448,33.0887,6019570.0355408,0
+SO.US,D,20151210,000000,33.184,33.1967,32.5688,32.6096,5095004.9948975,0
+SO.US,D,20151211,000000,32.4259,32.7214,32.1995,32.5455,5076040.7981582,0
+SO.US,D,20151214,000000,32.5902,33.0286,32.5367,32.9478,7358991.1562523,0
+SO.US,D,20151215,000000,33.0654,33.4173,32.9916,33.2851,6344264.1239819,0
+SO.US,D,20151216,000000,33.3502,33.9955,33.3502,33.9596,10017425.613066,0
+SO.US,D,20151217,000000,33.9596,34.2969,33.7458,34.0927,6138667.5781801,0
+SO.US,D,20151218,000000,34.0334,34.0927,33.5484,33.8662,10697236.143863,0
+SO.US,D,20151221,000000,34.0121,34.1433,33.7175,33.8866,5798281.2883134,0
+SO.US,D,20151222,000000,34.0043,34.1578,33.7175,34.047,6991602.6736109,0
+SO.US,D,20151223,000000,34.1433,34.6331,34.1121,34.5204,6431168.5253059,0
+SO.US,D,20151224,000000,34.5057,34.6331,34.3989,34.5204,2050460.686028,0
+SO.US,D,20151228,000000,34.4426,34.6729,34.3852,34.5281,3822051.6808795,0
+SO.US,D,20151229,000000,34.6398,34.8177,34.604,34.6398,4331813.1168508,0
+SO.US,D,20151230,000000,34.7206,34.7818,34.5971,34.6486,3444450.0455695,0
+SO.US,D,20151231,000000,34.6185,34.6729,34.0043,34.2969,5292000.7203128,0
+SO.US,D,20160104,000000,34.0266,34.5057,33.8993,34.4737,9476883.7557689,0
+SO.US,D,20160105,000000,34.4163,34.7293,34.1501,34.7128,7954917.1933494,0
+SO.US,D,20160106,000000,34.497,34.8129,34.3202,34.7206,8005543.6038625,0
+SO.US,D,20160107,000000,34.4475,34.7818,34.2969,34.429,7955091.0824085,0
+SO.US,D,20160108,000000,34.4426,34.6652,34.1287,34.1705,7121821.9135296,0
+SO.US,D,20160111,000000,34.3046,34.4563,34.1782,34.3299,8007605.5782679,0
+SO.US,D,20160112,000000,34.3911,34.3911,33.7175,34.047,7861399.8631314,0
+SO.US,D,20160113,000000,34.1209,34.4737,34.0403,34.3046,7994702.8042941,0
+SO.US,D,20160114,000000,34.3046,34.8566,34.0403,34.5543,8263784.290621,0
+SO.US,D,20160115,000000,34.2258,34.6254,34.1121,34.5767,8918074.2868981,0
+SO.US,D,20160119,000000,34.6331,35.2142,34.5835,35.1424,10406104.701693,0
+SO.US,D,20160120,000000,34.9655,35.1745,34.2016,34.57,10949758.041327,0
+SO.US,D,20160121,000000,34.6574,34.8566,33.9664,34.3123,8015689.8761238,0
+SO.US,D,20160122,000000,34.2969,34.7293,34.1287,34.705,8210810.8922743,0
+SO.US,D,20160125,000000,34.7595,34.8333,34.5154,34.7371,5848743.0701316,0
+SO.US,D,20160126,000000,34.8333,35.2396,34.7322,34.875,5384012.7269006,0
+SO.US,D,20160127,000000,34.7595,35.1005,34.6254,34.9198,4568491.5602764,0
+SO.US,D,20160128,000000,34.9198,35.5952,34.6331,35.3893,5431051.2607911,0
+SO.US,D,20160129,000000,35.6089,35.918,35.5515,35.8596,9797733.764181,0
+SO.US,D,20160201,000000,35.8723,36.6429,35.7633,36.5758,13637897.688303,0
+SO.US,D,20160202,000000,36.3213,36.4952,36.2241,36.3776,8606084.3890675,0
+SO.US,D,20160203,000000,36.2162,36.8257,35.4116,35.5584,20720021.449882,0
+SO.US,D,20160204,000000,35.5515,35.6905,34.7818,35.4922,12345299.026319,0
+SO.US,D,20160205,000000,35.1997,35.5515,34.6398,35.3456,11933554.428588,0
+SO.US,D,20160208,000000,35.3163,35.8071,35.2142,35.7838,9587216.878256,0
+SO.US,D,20160209,000000,35.6089,36.1512,35.3893,36.0628,9665155.1892765,0
+SO.US,D,20160210,000000,35.8431,36.1735,35.3804,36.0695,8301101.5000695,0
+SO.US,D,20160211,000000,35.7167,36.1396,35.5905,35.6137,8046538.2067865,0
+SO.US,D,20160212,000000,35.5738,35.7828,35.2483,35.5097,6848837.6982008,0
+SO.US,D,20160216,000000,35.5825,35.6409,35.1812,35.6409,6945169.1501747,0
+SO.US,D,20160217,000000,35.6332,35.6944,35.2202,35.4485,7040511.8010489,0
+SO.US,D,20160218,000000,35.4271,36.2513,35.362,36.2212,7750544.0445376,0
+SO.US,D,20160219,000000,36.0433,36.2669,35.7469,35.9985,6209146.1514564,0
+SO.US,D,20160222,000000,36.0287,36.3912,35.918,36.3912,4592482.0768613,0
+SO.US,D,20160223,000000,36.293,36.5185,36.1308,36.3912,4715760.1594253,0
+SO.US,D,20160224,000000,36.191,36.605,36.0122,36.3,4813552.6910676,0
+SO.US,D,20160225,000000,36.2669,36.6352,36.2212,36.5846,4925215.1902671,0
+SO.US,D,20160226,000000,36.5671,36.5846,35.6496,35.7167,7436045.6169662,0
+SO.US,D,20160229,000000,35.7828,36.0725,35.6575,35.707,8976386.799611,0
+SO.US,D,20160301,000000,35.813,36.0209,35.0364,35.1988,9294839.4026514,0
+SO.US,D,20160302,000000,35.2396,35.6283,34.5107,35.5612,7372722.218348,0
+SO.US,D,20160303,000000,35.6808,35.7167,35.1812,35.7167,7005807.0432049,0
+SO.US,D,20160304,000000,35.4883,36.1434,35.3824,36.0433,7158142.0904437,0
+SO.US,D,20160307,000000,35.984,36.0802,35.6283,35.9374,7111789.8524255,0
+SO.US,D,20160308,000000,36.0725,36.5322,35.8946,36.4272,7234476.3006168,0
+SO.US,D,20160309,000000,36.4204,36.8295,36.332,36.7324,6073104.20038,0
+SO.US,D,20160310,000000,36.8063,37.0025,36.5322,36.9627,9077204.3835247,0
+SO.US,D,20160311,000000,37.0201,37.16,36.8217,36.9035,6665874.5111791,0
+SO.US,D,20160314,000000,36.9773,37.0987,36.7177,37.0201,5110642.6630678,0
+SO.US,D,20160315,000000,36.8217,37.3651,36.7625,37.3028,6158689.5142851,0
+SO.US,D,20160316,000000,37.2086,37.6751,36.8645,37.5633,6079928.0597894,0
+SO.US,D,20160317,000000,37.5031,37.7985,37.3262,37.6673,7057760.7725718,0
+SO.US,D,20160318,000000,37.7694,37.8063,37.4651,37.6197,10886154.773927,0
+SO.US,D,20160321,000000,37.4292,37.6751,37.1483,37.4136,4721940.9379946,0
+SO.US,D,20160322,000000,37.4001,37.6294,37.2154,37.2581,3889149.1923314,0
+SO.US,D,20160323,000000,37.2883,37.7013,37.1104,37.5546,4252178.1013422,0
+SO.US,D,20160324,000000,37.5546,37.783,37.4875,37.7257,4839978.6834097,0
+SO.US,D,20160328,000000,37.6751,37.9258,37.4516,37.4875,4132946.7978881,0
+SO.US,D,20160329,000000,37.6138,37.9637,37.4808,37.9492,5320372.4180444,0
+SO.US,D,20160330,000000,37.9559,37.9841,37.6751,37.9559,3847231.6397859,0
+SO.US,D,20160331,000000,37.9637,38.3389,37.8879,38.3389,6741939.141864,0
+SO.US,D,20160401,000000,38.1678,38.3865,37.9171,38.3205,5030190.67766,0
+SO.US,D,20160404,000000,38.3262,38.3787,37.9005,38.1951,5750603.7893003,0
+SO.US,D,20160405,000000,38.0133,38.231,37.5128,37.538,6496492.162569,0
+SO.US,D,20160406,000000,37.5098,37.5459,37.0656,37.3262,8095580.0661097,0
+SO.US,D,20160407,000000,37.2728,37.6945,37.2154,37.5546,4952906.7657024,0
+SO.US,D,20160408,000000,37.643,37.8879,37.538,37.5993,5098036.220745,0
+SO.US,D,20160411,000000,37.4875,37.7908,37.3932,37.4068,3993331.3752,0
+SO.US,D,20160412,000000,37.4583,37.6751,37.2728,37.6294,4689051.2115135,0
+SO.US,D,20160413,000000,37.6945,37.7285,37.1124,37.3262,4086811.6639616,0
+SO.US,D,20160414,000000,37.3262,37.4729,37.1746,37.3932,4038677.3203198,0
+SO.US,D,20160415,000000,37.3835,37.6517,37.3262,37.5633,3628690.1339072,0
+SO.US,D,20160418,000000,37.5837,37.7334,37.3262,37.7334,4071051.5531995,0
+SO.US,D,20160419,000000,37.783,37.8442,37.4875,37.7985,4721320.4936002,0
+SO.US,D,20160420,000000,37.7694,37.8801,36.8626,36.8868,6698482.31102,0
+SO.US,D,20160421,000000,36.8723,36.8868,36.1103,36.2717,8125972.5810729,0
+SO.US,D,20160422,000000,36.4515,36.6506,36.3747,36.5098,4432363.1791351,0
+SO.US,D,20160425,000000,36.4592,36.5933,36.2454,36.5185,5581484.8466021,0
+SO.US,D,20160426,000000,36.399,36.6352,36.3465,36.4651,5848303.7173016,0
+SO.US,D,20160427,000000,36.7469,37.0201,36.1396,36.7177,7855106.9312635,0
+SO.US,D,20160428,000000,36.5263,37.0278,36.4107,37.0201,6175588.649831,0
+SO.US,D,20160429,000000,36.8947,37.1483,36.5185,37.1337,7499766.1823111,0
+SO.US,D,20160502,000000,37.2427,37.571,37.125,37.3611,7683364.2187382,0
+SO.US,D,20160503,000000,37.3174,37.538,37.2581,37.4292,5203069.3281811,0
+SO.US,D,20160504,000000,37.296,38.2008,37.296,38.0639,8471988.1433806,0
+SO.US,D,20160505,000000,37.9102,38.2145,37.3087,37.5177,10369964.587416,0
+SO.US,D,20160506,000000,36.4272,36.7324,36.1871,36.6818,31261652.60905,0
+SO.US,D,20160509,000000,36.7975,37.1873,36.7352,36.918,10598670.886283,0
+SO.US,D,20160510,000000,37.0656,37.3028,36.7975,37.16,8863384.6344056,0
+SO.US,D,20160511,000000,37.2728,37.3174,36.9627,37.296,7628830.9635058,0
+SO.US,D,20160512,000000,37.296,37.7217,36.9802,37.5953,7221272.0503451,0
+SO.US,D,20160513,000000,37.5496,37.6333,37.2338,37.3932,5379361.9662657,0
+SO.US,D,20160516,000000,37.2883,37.4447,37.1085,37.4312,5358896.5616135,0
+SO.US,D,20160517,000000,37.2504,37.3845,36.5244,36.7839,6998475.9216289,0
+SO.US,D,20160518,000000,36.6128,36.7839,35.9315,36.0054,6472965.6931182,0
+SO.US,D,20160519,000000,35.9675,36.4922,35.6925,36.4778,5388712.876144,0
+SO.US,D,20160520,000000,36.5925,36.6206,36.262,36.4641,5461668.0823514,0
+SO.US,D,20160523,000000,36.5467,36.5992,36.0287,36.0433,5055315.0743818,0
+SO.US,D,20160524,000000,36.2085,36.3796,36.0132,36.3213,5558929.6864522,0
+SO.US,D,20160525,000000,36.2901,36.5545,36.1182,36.3883,5103726.2000173,0
+SO.US,D,20160526,000000,36.329,36.915,36.329,36.8888,4415710.9866317,0
+SO.US,D,20160527,000000,36.8985,36.9889,36.6877,36.8461,4198251.9144229,0
+SO.US,D,20160531,000000,36.6877,37.0569,36.605,37.0569,9720872.7421837,0
+SO.US,D,20160601,000000,37.0502,37.2106,36.9501,37.1532,7698475.0750842,0
+SO.US,D,20160602,000000,37.1085,37.19,36.7334,36.9958,4733098.647801,0
+SO.US,D,20160603,000000,37.2571,37.7965,37.2571,37.609,6608882.1148145,0
+SO.US,D,20160606,000000,37.7801,37.7801,37.3631,37.573,6253926.1854369,0
+SO.US,D,20160607,000000,37.5876,37.8141,37.4836,37.5409,5027055.5299488,0
+SO.US,D,20160608,000000,37.4836,37.7557,37.4836,37.7557,3536004.1785991,0
+SO.US,D,20160609,000000,37.7801,38.1708,37.7694,38.1221,4859181.5917568,0
+SO.US,D,20160610,000000,37.9987,38.3972,37.9987,38.3068,7076112.7563514,0
+SO.US,D,20160613,000000,38.2262,38.4789,38.1551,38.2183,7000290.9529918,0
+SO.US,D,20160614,000000,38.232,38.472,38.0317,38.472,7089251.1551451,0
+SO.US,D,20160615,000000,38.472,38.5245,38.0065,38.1367,5974582.1578328,0
+SO.US,D,20160616,000000,38.163,38.3904,38.0289,38.2698,5768522.5938261,0
+SO.US,D,20160617,000000,38.3583,38.3836,37.9716,38.3349,13320161.220086,0
+SO.US,D,20160620,000000,38.2262,38.3349,37.7878,38.1795,7303069.8753349,0
+SO.US,D,20160621,000000,38.2183,38.3904,37.9841,38.1474,4632651.4784513,0
+SO.US,D,20160622,000000,38.2115,38.2767,38.024,38.1134,4033132.4200848,0
+SO.US,D,20160623,000000,38.1426,38.2777,37.9559,38.2698,5421485.3046799,0
+SO.US,D,20160624,000000,38.0386,38.7402,37.9492,38.3671,14020260.179688,0
+SO.US,D,20160627,000000,38.405,39.2379,38.3447,39.1251,12636905.833845,0
+SO.US,D,20160628,000000,39.0193,39.3205,38.682,39.2078,11382404.309753,0
+SO.US,D,20160629,000000,39.2729,39.3477,39.0046,39.1387,7929958.4542519,0
+SO.US,D,20160630,000000,39.2135,40.2039,39.1387,40.1952,12672786.65793,0
+SO.US,D,20160701,000000,40.2856,40.4353,39.7452,40.3458,8322824.2563801,0
+SO.US,D,20160705,000000,40.3226,40.7871,40.3226,40.6598,8434485.7266503,0
+SO.US,D,20160706,000000,40.7356,40.8366,40.4206,40.8016,7479019.8799479,0
+SO.US,D,20160707,000000,40.7142,40.7142,40.098,40.2185,7348667.9081439,0
+SO.US,D,20160708,000000,40.0397,40.5986,39.6869,40.58,7986398.3155585,0
+SO.US,D,20160711,000000,40.3906,40.5334,40.0737,40.3156,8477537.1593329,0
+SO.US,D,20160712,000000,40.098,40.2039,39.5587,39.6024,8048874.9053267,0
+SO.US,D,20160713,000000,39.7976,39.8628,39.5965,39.822,6515108.5811899,0
+SO.US,D,20160714,000000,39.9648,40.2477,39.7618,40.1816,11010021.404077,0
+SO.US,D,20160715,000000,40.2398,40.375,39.8647,40.1952,6149359.1829937,0
+SO.US,D,20160718,000000,40.2098,40.4061,40.1428,40.1874,4752374.6101317,0
+SO.US,D,20160719,000000,40.1952,40.3226,40.061,40.1874,4124974.6533308,0
+SO.US,D,20160720,000000,40.2098,40.3156,39.8735,39.9717,5162591.2477879,0
+SO.US,D,20160721,000000,39.8891,40.4498,39.785,40.3974,7423419.6249859,0
+SO.US,D,20160722,000000,40.3614,40.9532,40.3089,40.8764,6757295.9123233,0
+SO.US,D,20160725,000000,40.8473,40.9241,40.6315,40.8764,5237233.8981194,0
+SO.US,D,20160726,000000,40.8707,40.8998,40.6315,40.8104,8136063.2911496,0
+SO.US,D,20160727,000000,40.58,40.8337,39.8891,40.1291,11536347.573557,0
+SO.US,D,20160728,000000,40.1242,40.1242,39.7452,39.9192,8107827.4120914,0
+SO.US,D,20160729,000000,39.9192,40.2477,39.8891,40.098,7684641.120054,0
+SO.US,D,20160801,000000,40.0562,40.3226,39.9988,40.2098,5549378.1353518,0
+SO.US,D,20160802,000000,40.0911,40.1572,39.8356,39.9941,4957975.271651,0
+SO.US,D,20160803,000000,40.0319,40.0834,39.5353,39.7529,6742536.9498129,0
+SO.US,D,20160804,000000,39.7976,40.0222,39.7325,39.8433,4303966.1730847,0
+SO.US,D,20160805,000000,39.7238,39.8054,39.338,39.4537,6554603.0051302,0
+SO.US,D,20160808,000000,39.5081,39.7529,39.3049,39.4925,4565799.8811125,0
+SO.US,D,20160809,000000,39.5295,39.7325,39.3943,39.6024,5605735.6823111,0
+SO.US,D,20160810,000000,39.6558,39.822,39.5664,39.6345,7780650.5171431,0
+SO.US,D,20160811,000000,39.6422,39.6791,39.3923,39.6345,5913768.3178847,0
+SO.US,D,20160812,000000,39.7539,39.922,39.6422,39.6558,4212134.2291322,0
+SO.US,D,20160815,000000,39.649,39.7539,38.9833,39.0056,5442202.7970215,0
+SO.US,D,20160816,000000,38.9454,38.957,38.4993,38.6033,6629768.3515686,0
+SO.US,D,20160817,000000,37.9462,39.0658,37.8753,38.99,28735585.796626,0
+SO.US,D,20160818,000000,38.9454,39.6422,38.8822,39.6266,10157999.997903,0
+SO.US,D,20160819,000000,39.4682,39.4731,39.1475,39.3603,8650273.8176044,0
+SO.US,D,20160822,000000,39.4585,39.5721,39.339,39.3923,6377173.4001205,0
+SO.US,D,20160823,000000,39.4226,39.6024,39.165,39.1718,4825326.729551,0
+SO.US,D,20160824,000000,39.059,39.3088,38.8734,39.2349,5381707.92517,0
+SO.US,D,20160825,000000,39.3011,39.4226,39.1854,39.2846,5423310.6253361,0
+SO.US,D,20160826,000000,39.3176,39.5897,38.543,38.6731,8066437.7002994,0
+SO.US,D,20160829,000000,39.0203,39.0203,38.7412,38.8889,6210966.327466,0
+SO.US,D,20160830,000000,38.8073,39.059,38.5692,38.6033,7366991.081902,0
+SO.US,D,20160831,000000,38.6033,38.9016,38.5119,38.8822,8149440.401551,0
+SO.US,D,20160901,000000,38.8171,38.9103,38.6421,38.7694,4770018.6905227,0
+SO.US,D,20160902,000000,38.7841,39.2758,38.75,39.2398,5107843.975252,0
+SO.US,D,20160906,000000,39.3234,39.7325,39.2622,39.4906,7249082.9815843,0
+SO.US,D,20160907,000000,39.5129,39.649,39.3448,39.5577,4705457.4899037,0
+SO.US,D,20160908,000000,39.5897,39.7772,39.4507,39.7462,5776228.2456834,0
+SO.US,D,20160909,000000,39.4507,39.5207,38.4817,38.5352,8462434.5344215,0
+SO.US,D,20160912,000000,38.4682,39.4682,38.4594,39.3603,13381751.901689,0
+SO.US,D,20160913,000000,39.2262,39.2933,38.5576,38.8307,9351387.3015394,0
+SO.US,D,20160914,000000,38.9395,39.1669,38.7111,38.8977,6795600.893942,0
+SO.US,D,20160915,000000,38.8385,39.1028,38.7559,38.9833,6607482.7709067,0
+SO.US,D,20160916,000000,39.1028,39.4993,38.8482,39.3672,22387782.155701,0
+SO.US,D,20160919,000000,39.4682,39.7394,39.3923,39.717,5893982.0065995,0
+SO.US,D,20160920,000000,39.786,39.8919,39.4906,39.4993,4526640.8881383,0
+SO.US,D,20160921,000000,39.4585,40.3089,39.2758,40.2846,6442013.4405917,0
+SO.US,D,20160922,000000,40.4216,40.5732,40.2176,40.5121,5457343.4923184,0
+SO.US,D,20160923,000000,40.3983,40.6228,40.335,40.5528,5653482.1195903,0
+SO.US,D,20160926,000000,40.5645,40.6268,40.3584,40.3847,6190611.0182535,0
+SO.US,D,20160927,000000,40.5431,40.7016,39.9687,40.028,7622327.1011223,0
+SO.US,D,20160928,000000,40.1125,40.165,39.7772,39.922,7682542.1041923,0
+SO.US,D,20160929,000000,39.7772,39.8385,39.2544,39.4293,7758925.7029738,0
+SO.US,D,20160930,000000,39.4507,39.6791,38.716,38.8608,9304857.0587447,0
+SO.US,D,20161003,000000,38.7918,38.8385,38.132,38.4215,7206470.9017315,0
+SO.US,D,20161004,000000,38.3768,38.3768,37.5284,37.7577,13598333.297168,0
+SO.US,D,20161005,000000,37.7918,38.0551,37.4302,37.5118,7415639.8902158,0
+SO.US,D,20161006,000000,37.4001,37.6654,37.2241,37.4438,8035261.1411761,0
+SO.US,D,20161007,000000,37.7577,37.9375,37.2387,37.2387,6926521.8636732,0
+SO.US,D,20161010,000000,37.3301,37.7053,37.2464,37.6858,5953842.0290457,0
+SO.US,D,20161011,000000,37.5585,37.6654,37.2387,37.4302,7747064.2054961,0
+SO.US,D,20161012,000000,37.6411,37.987,37.4905,37.8995,7456882.4651117,0
+SO.US,D,20161013,000000,37.953,38.6868,37.9219,38.4526,6963912.1271051,0
+SO.US,D,20161014,000000,38.3602,38.6557,38.2115,38.2991,5211468.4784162,0
+SO.US,D,20161017,000000,38.3923,38.5576,38.3175,38.3991,4031867.865921,0
+SO.US,D,20161018,000000,38.6188,38.8307,38.129,38.7004,5720383.1055376,0
+SO.US,D,20161019,000000,38.6731,38.7325,38.3252,38.4263,6296556.7860177,0
+SO.US,D,20161020,000000,38.5197,38.7879,38.3165,38.4215,4194983.0058969,0
+SO.US,D,20161021,000000,38.2544,38.4682,38.1037,38.2786,4412614.9382357,0
+SO.US,D,20161024,000000,38.4448,38.5692,38.1542,38.5197,4402633.2946693,0
+SO.US,D,20161025,000000,38.4526,38.6838,38.3923,38.61,4735190.4611575,0
+SO.US,D,20161026,000000,38.6033,38.6781,38.2991,38.61,5259005.0141092,0
+SO.US,D,20161027,000000,38.5119,38.5819,38.1591,38.4526,6305646.3478428,0
+SO.US,D,20161028,000000,38.5119,38.6246,38.2456,38.4078,6616870.7222414,0
+SO.US,D,20161031,000000,38.5197,39.5614,38.3856,39.0658,8577763.1088738,0
+SO.US,D,20161101,000000,39.1028,39.1445,38.0959,38.2378,8548544.602292,0
+SO.US,D,20161102,000000,38.1213,38.1785,37.5098,38.021,8199170.6146055,0
+SO.US,D,20161103,000000,38.0522,38.3525,37.8821,38.1698,5846448.5576944,0
+SO.US,D,20161104,000000,38.2991,38.4594,37.8763,37.9599,6345866.1669705,0
+SO.US,D,20161107,000000,38.0706,38.3525,37.4526,38.3457,8673385.6285296,0
+SO.US,D,20161108,000000,38.4448,38.6644,38.2786,38.4526,7495434.3897728,0
+SO.US,D,20161109,000000,37.6576,37.7839,37.0589,37.2873,18210789.979384,0
+SO.US,D,20161110,000000,37.1367,37.1367,35.6652,36.293,15469405.296715,0
+SO.US,D,20161111,000000,36.3241,36.5351,36.0356,36.1949,9181808.4274244,0
+SO.US,D,20161114,000000,35.9898,36.1492,35.469,36.0802,10484130.471708,0
+SO.US,D,20161115,000000,36.4738,36.7634,36.2639,36.6186,7694053.765693,0
+SO.US,D,20161116,000000,36.7401,36.8227,36.3017,36.6877,9239530.3346938,0
+SO.US,D,20161117,000000,36.6245,36.6653,36.365,36.4039,6814437.5034427,0
+SO.US,D,20161118,000000,36.4495,36.5185,35.9364,36.1192,7321856.0672978,0
+SO.US,D,20161121,000000,36.2134,36.4952,36.0578,36.435,6954877.0985353,0
+SO.US,D,20161122,000000,36.3873,36.5788,36.1658,36.4798,6493745.9501497,0
+SO.US,D,20161123,000000,36.1968,36.4495,36.0928,36.1968,5955575.7749903,0
+SO.US,D,20161125,000000,36.3348,36.7489,36.3348,36.6177,3244075.3161885,0
+SO.US,D,20161128,000000,36.6566,37.0773,36.6332,37.0229,7213864.7879976,0
+SO.US,D,20161129,000000,36.918,37.3281,36.8635,37.0229,9715062.3781782,0
+SO.US,D,20161130,000000,36.672,36.672,35.8606,35.881,12608698.764809,0
+SO.US,D,20161201,000000,35.8139,35.8207,35.4077,35.7042,7266719.8594699,0
+SO.US,D,20161202,000000,35.9616,36.1541,35.6526,35.8353,5723164.3015543,0
+SO.US,D,20161205,000000,35.7129,35.9297,35.4349,35.9208,6537093.7144833,0
+SO.US,D,20161206,000000,36.1366,36.1366,35.8353,35.9655,5967149.1722517,0
+SO.US,D,20161207,000000,36.0209,36.3427,36.0209,36.1366,7472853.5063893,0
+SO.US,D,20161208,000000,35.9364,36.3718,35.6982,36.3348,7202658.7185121,0
+SO.US,D,20161209,000000,36.3348,36.7489,36.2678,36.7411,6556139.1966408,0
+SO.US,D,20161212,000000,36.6566,37.3601,36.6409,37.3397,6546216.2020473,0
+SO.US,D,20161213,000000,37.4146,37.713,37.2698,37.6984,7247905.8864147,0
+SO.US,D,20161214,000000,37.8296,38.0464,37.0871,37.1532,9008252.741395,0
+SO.US,D,20161215,000000,36.8091,37.2251,36.6245,37.1425,8152455.164529,0
+SO.US,D,20161216,000000,37.1668,37.5526,37.1007,37.4914,8929550.9648012,0
+SO.US,D,20161219,000000,37.5925,37.7741,37.3028,37.6207,3902239.2314458,0
+SO.US,D,20161220,000000,37.6207,37.8452,37.4758,37.7053,3848385.0695806,0
+SO.US,D,20161221,000000,37.7548,37.9734,37.7053,37.7363,3702201.9908896,0
+SO.US,D,20161222,000000,37.6702,37.8452,37.5235,37.8296,3853624.3778003,0
+SO.US,D,20161223,000000,37.8296,37.9365,37.7053,37.8053,2510577.3100804,0
+SO.US,D,20161227,000000,37.7975,37.9025,37.6207,37.7811,2600419.3046817,0
+SO.US,D,20161228,000000,37.8296,37.8898,37.4011,37.4758,3238856.5865557,0
+SO.US,D,20161229,000000,37.6984,37.8898,37.4808,37.8384,3610136.479976,0
+SO.US,D,20161230,000000,37.8898,37.9734,37.5769,37.6984,4546743.0807321,0
+SO.US,D,20170103,000000,37.6702,37.746,37.301,37.5827,5185933.5388861,0
+SO.US,D,20170104,000000,37.5702,37.7811,37.4312,37.5439,5041871.0835731,0
+SO.US,D,20170105,000000,37.5925,37.7081,37.2533,37.6606,6321068.96978,0
+SO.US,D,20170106,000000,37.5235,37.7053,37.368,37.5613,6263358.3807333,0
+SO.US,D,20170109,000000,37.4758,37.6761,37.1532,37.193,5573301.7715293,0
+SO.US,D,20170110,000000,37.2454,37.2454,36.9306,37.0773,4657414.7209734,0
+SO.US,D,20170111,000000,37.0015,37.4146,36.9782,37.3524,3440077.0958575,0
+SO.US,D,20170112,000000,37.4011,37.6304,37.2027,37.5526,4567565.5238667,0
+SO.US,D,20170113,000000,37.4215,37.4914,37.091,37.4011,4684808.9358283,0
+SO.US,D,20170117,000000,37.5138,38.1143,37.4691,38.0793,6369755.8484797,0
+SO.US,D,20170118,000000,37.9734,38.2018,37.9365,38.0298,4494439.5153883,0
+SO.US,D,20170119,000000,37.7694,37.9365,37.4758,37.5925,4878022.3169749,0
+SO.US,D,20170120,000000,37.6207,37.7421,37.4146,37.5993,4695432.6313051,0
+SO.US,D,20170123,000000,37.713,37.7811,37.4118,37.4215,4136906.1180039,0
+SO.US,D,20170124,000000,37.4215,37.6606,37.1668,37.2251,7185907.7487916,0
+SO.US,D,20170125,000000,37.1483,37.1843,36.9637,37.16,5706481.2411706,0
+SO.US,D,20170126,000000,37.1337,37.3494,37.0492,37.2698,4548200.0446833,0
+SO.US,D,20170127,000000,37.3524,37.4457,37.0638,37.1532,5552305.4393354,0
+SO.US,D,20170130,000000,37.2611,37.301,36.9782,37.2931,5272699.0347487,0
+SO.US,D,20170131,000000,37.3524,38.0123,37.3058,37.8811,7650157.582019,0
+SO.US,D,20170201,000000,37.644,37.644,36.8674,37.2096,9847307.5799752,0
+SO.US,D,20170202,000000,37.231,37.5702,37.1406,37.5362,5715697.3613049,0
+SO.US,D,20170203,000000,37.5702,37.6606,37.3494,37.4215,4421933.9513043,0
+SO.US,D,20170206,000000,37.5302,37.6207,37.3397,37.368,4104608.0258955,0
+SO.US,D,20170207,000000,37.4457,37.4856,37.2533,37.3777,4841473.7177465,0
+SO.US,D,20170208,000000,37.4379,37.8141,37.4146,37.7207,5130551.4169449,0
+SO.US,D,20170209,000000,37.6693,37.8666,37.3301,37.4457,6299607.5615227,0
+SO.US,D,20170210,000000,37.4088,37.6761,37.3524,37.5925,4570209.8722809,0
+SO.US,D,20170213,000000,37.5993,37.7741,37.4457,37.7207,4369068.5905386,0
+SO.US,D,20170214,000000,37.5613,37.5702,36.9782,37.2377,6940670.6710826,0
+SO.US,D,20170215,000000,37.0569,37.091,36.7489,37.0569,7851751.5926727,0
+SO.US,D,20170216,000000,37.1007,37.4272,37.0316,37.4049,7264183.5486369,0
+SO.US,D,20170217,000000,37.4272,37.4933,36.9695,37.0638,9180591.2040104,0
+SO.US,D,20170221,000000,37.0142,37.4816,36.8821,37.434,11186015.652652,0
+SO.US,D,20170222,000000,37.4185,38.0571,37.2261,37.9851,9700762.3181551,0
+SO.US,D,20170223,000000,37.9929,38.6597,37.9472,38.5119,11531103.12069,0
+SO.US,D,20170224,000000,38.613,39.2185,38.5983,39.1562,10770540.157118,0
+SO.US,D,20170227,000000,39.1183,39.1183,38.925,38.9774,5997576.6708126,0
+SO.US,D,20170228,000000,38.8763,39.4575,38.8608,39.405,8599963.2884,0
+SO.US,D,20170301,000000,38.9774,39.2107,38.7471,38.8161,9225641.8464084,0
+SO.US,D,20170302,000000,38.5983,39.2107,38.4906,39.0163,6892096.9746109,0
+SO.US,D,20170303,000000,39.0318,39.2418,38.7218,39.0561,7419063.1381433,0
+SO.US,D,20170306,000000,39.2369,39.2418,38.8909,38.9541,5475108.9863721,0
+SO.US,D,20170307,000000,38.8482,39.1562,38.8161,39.0784,5813150.3462637,0
+SO.US,D,20170308,000000,38.7986,38.7986,38.4993,38.5906,5577781.7298931,0
+SO.US,D,20170309,000000,38.6917,38.7626,38.3409,38.3816,5477301.6348042,0
+SO.US,D,20170310,000000,38.5906,38.5906,38.2272,38.4817,6490444.1158848,0
+SO.US,D,20170313,000000,38.4506,38.6043,38.404,38.5595,5583316.3408344,0
+SO.US,D,20170314,000000,38.5274,38.7898,38.4584,38.6771,4248573.7618501,0
+SO.US,D,20170315,000000,38.7218,39.4273,38.613,39.2563,5672847.5987738,0
+SO.US,D,20170316,000000,39.1183,39.1562,38.7938,38.9162,4882543.4325125,0
+SO.US,D,20170317,000000,39.0941,39.5061,38.925,39.2884,12535905.100509,0
+SO.US,D,20170320,000000,39.3127,39.4487,38.9657,39.062,4951521.8268054,0
+SO.US,D,20170321,000000,39.0095,39.6665,38.925,39.5517,7667590.7318944,0
+SO.US,D,20170322,000000,39.5974,39.9076,39.3205,39.3341,7964558.2613028,0
+SO.US,D,20170323,000000,39.2563,39.5828,38.9036,39.0561,11002514.335583,0
+SO.US,D,20170324,000000,39.0561,39.2476,38.8909,39.0941,6768833.2970577,0
+SO.US,D,20170327,000000,39.1941,39.3886,38.8608,39.0017,4746689.7755061,0
+SO.US,D,20170328,000000,38.9075,39.0163,38.7471,38.8385,7394678.5416198,0
+SO.US,D,20170329,000000,38.6285,38.8802,38.4128,38.7295,9849552.7038037,0
+SO.US,D,20170330,000000,38.5761,38.6508,38.233,38.5119,7189079.9379593,0
+SO.US,D,20170331,000000,38.4817,38.7674,38.4662,38.5983,8391931.2668409,0
+SO.US,D,20170403,000000,38.5197,38.7539,38.3019,38.7383,6677630.0289344,0
+SO.US,D,20170404,000000,38.7383,38.9162,38.5828,38.7831,4971633.2797632,0
+SO.US,D,20170405,000000,38.7043,39.1407,38.645,39.1008,4625764.8543518,0
+SO.US,D,20170406,000000,38.9609,39.024,38.6917,38.8686,8127545.81404,0
+SO.US,D,20170407,000000,38.9327,38.9823,38.504,38.5274,9426010.4022133,0
+SO.US,D,20170410,000000,38.5274,38.6597,38.2894,38.5119,6476066.886161,0
+SO.US,D,20170411,000000,38.4906,38.5352,38.1347,38.2272,12298232.711338,0
+SO.US,D,20170412,000000,38.0764,38.5906,37.9997,38.504,9911150.587912,0
+SO.US,D,20170413,000000,38.5197,38.5197,38.233,38.3205,7714651.9022306,0
+SO.US,D,20170417,000000,38.3972,38.6334,38.3651,38.5983,4128901.0477075,0
+SO.US,D,20170418,000000,38.6597,38.8064,38.5828,38.7471,4843691.0604828,0
+SO.US,D,20170419,000000,38.6995,38.7471,38.4584,38.5761,4826634.4987473,0
+SO.US,D,20170420,000000,38.4662,38.5983,38.2183,38.5906,6730645.6133842,0
+SO.US,D,20170421,000000,38.543,38.8812,38.543,38.7539,5717553.5498415,0
+SO.US,D,20170424,000000,38.7898,38.925,38.5197,38.8832,5283994.6210871,0
+SO.US,D,20170425,000000,38.7626,38.9075,38.6285,38.8909,4096794.3364572,0
+SO.US,D,20170426,000000,38.8161,39.024,38.7218,38.7471,3587429.0382831,0
+SO.US,D,20170427,000000,38.7898,39.0133,38.7674,38.8238,3797259.6283356,0
+SO.US,D,20170428,000000,38.7674,38.7898,38.5274,38.613,9910961.2649128,0
+SO.US,D,20170501,000000,38.6207,38.6597,38.4195,38.4506,3892618.7420794,0
+SO.US,D,20170502,000000,38.5352,38.6597,38.3409,38.3894,5193325.3672934,0
+SO.US,D,20170503,000000,38.4429,38.645,38.3409,38.3564,5419505.6446221,0
+SO.US,D,20170504,000000,38.3019,38.6508,38.197,38.6043,5978246.1752267,0
+SO.US,D,20170505,000000,38.6771,38.8763,38.6043,38.8238,5923909.4454992,0
+SO.US,D,20170508,000000,38.8482,38.8686,38.6043,38.7898,4923329.1627796,0
+SO.US,D,20170509,000000,38.7674,38.8307,38.6207,38.7539,6765919.3691555,0
+SO.US,D,20170510,000000,38.7674,38.7898,38.4584,38.6684,6809251.6995489,0
+SO.US,D,20170511,000000,38.6373,39.0523,38.5576,39.0464,7019937.3298861,0
+SO.US,D,20170512,000000,39.0756,39.2408,39.0211,39.1232,5094250.7896884,0
+SO.US,D,20170515,000000,39.1164,39.2466,39.0464,39.2088,4322153.5281693,0
+SO.US,D,20170516,000000,39.1378,39.1776,38.7053,38.7053,5707975.2465781,0
+SO.US,D,20170517,000000,38.7549,39.1164,38.748,38.9434,5805830.5429105,0
+SO.US,D,20170518,000000,39.0668,39.2058,38.7694,39.0464,5409305.8680348,0
+SO.US,D,20170519,000000,38.9736,39.132,38.8627,39.132,8063090.5931434,0
+SO.US,D,20170522,000000,39.0824,39.2554,38.956,39.2349,7495008.4130245,0
+SO.US,D,20170523,000000,39.2632,39.5372,39.2262,39.2874,6936431.4821853,0
+SO.US,D,20170524,000000,39.3729,39.5927,39.3428,39.5226,5186891.4721053,0
+SO.US,D,20170525,000000,39.5226,39.7102,39.4216,39.6178,6557399.6350873,0
+SO.US,D,20170526,000000,39.6178,39.6548,39.5003,39.5781,4163120.1509011,0
+SO.US,D,20170530,000000,39.5927,39.8046,39.4876,39.6714,4905840.4507194,0
+SO.US,D,20170531,000000,39.7413,39.9531,39.6956,39.7054,11065582.559724,0
+SO.US,D,20170601,000000,39.7345,39.9941,39.6412,39.9531,6718102.9646808,0
+SO.US,D,20170602,000000,40.0338,40.1418,39.8842,40.0164,6366342.8898456,0
+SO.US,D,20170605,000000,39.9531,39.9941,39.8288,39.8599,4106690.5788878,0
+SO.US,D,20170606,000000,40.0786,40.1485,39.7822,39.8433,4908342.8068841,0
+SO.US,D,20170607,000000,39.822,40.1028,39.7772,40.0164,5705349.4188922,0
+SO.US,D,20170608,000000,39.9289,39.9289,39.6091,39.8046,7204231.951479,0
+SO.US,D,20170609,000000,39.718,39.7966,39.4925,39.7579,4459392.1240728,0
+SO.US,D,20170612,000000,39.9006,40.2759,39.718,39.8919,6332181.4066953,0
+SO.US,D,20170613,000000,39.8521,40.1349,39.7675,40.0582,4657849.9580859,0
+SO.US,D,20170614,000000,40.2923,40.5024,40.1757,40.1826,6266430.7637546,0
+SO.US,D,20170615,000000,40.1757,40.5966,40.1572,40.5645,6609753.6179691,0
+SO.US,D,20170616,000000,40.6228,40.7667,40.3624,40.4246,11206543.821994,0
+SO.US,D,20170619,000000,40.3934,40.5344,40.1884,40.338,5283107.6839926,0
+SO.US,D,20170620,000000,40.3458,40.5879,40.338,40.5645,3472280.5264662,0
+SO.US,D,20170621,000000,40.5829,40.6131,40.0066,40.1669,4688330.9609727,0
+SO.US,D,20170622,000000,40.0504,40.0504,39.4177,39.5226,6602055.168617,0
+SO.US,D,20170623,000000,39.4585,39.5372,39.0367,39.0979,6986263.5592449,0
+SO.US,D,20170626,000000,39.1378,39.509,39.0133,39.304,4743294.3086708,0
+SO.US,D,20170627,000000,39.1455,39.2165,38.6597,38.7549,5607728.7184503,0
+SO.US,D,20170628,000000,38.8502,38.8715,38.5187,38.5576,5502576.2552104,0
+SO.US,D,20170629,000000,38.2349,38.2417,37.7791,37.8811,9181456.5335888,0
+SO.US,D,20170630,000000,37.8452,38.0075,37.5536,37.5623,7370223.9779007,0
+SO.US,D,20170703,000000,37.6479,37.6936,37.3272,37.3815,3574555.074331,0
+SO.US,D,20170705,000000,37.4359,37.4438,37.1415,37.2027,6059428.7004688,0
+SO.US,D,20170706,000000,37.088,37.2543,36.9734,37.1843,5154613.9585838,0
+SO.US,D,20170707,000000,37.2261,37.3427,37.088,37.1532,4361516.2491535,0
+SO.US,D,20170710,000000,37.3894,37.3971,37.0783,37.088,5073525.0659121,0
+SO.US,D,20170711,000000,37.1532,37.2027,36.9404,37.088,4309220.9152444,0
+SO.US,D,20170712,000000,37.3028,37.3865,37.2348,37.2718,4384555.0060952,0
+SO.US,D,20170713,000000,37.3573,37.3815,36.9481,36.9656,4250579.1451417,0
+SO.US,D,20170714,000000,37.2027,37.3097,37.0453,37.0745,4402586.992849,0
+SO.US,D,20170717,000000,37.0676,37.1143,36.7994,36.9035,6616594.9691772,0
+SO.US,D,20170718,000000,36.9481,37.0045,36.7693,36.9656,6267301.2379797,0
+SO.US,D,20170719,000000,37.0269,37.1065,36.9316,37.0531,4486905.6947315,0
+SO.US,D,20170720,000000,37.1143,37.2096,37.0182,37.1221,4226505.2852799,0
+SO.US,D,20170721,000000,37.0813,37.5623,37.0298,37.5623,5248093.2184161,0
+SO.US,D,20170724,000000,37.5439,37.5623,37.0609,37.0676,5732159.2018797,0
+SO.US,D,20170725,000000,37.0978,37.1221,36.6837,36.6964,5112039.9491169,0
+SO.US,D,20170726,000000,36.6964,37.1843,36.6439,37.1843,5293457.684264,0
+SO.US,D,20170727,000000,37.0182,37.5138,36.9122,37.5138,5900781.1717046,0
+SO.US,D,20170728,000000,37.506,37.6324,37.0745,37.2718,5433030.920849,0
+SO.US,D,20170731,000000,37.2718,37.6566,37.1318,37.6013,7613958.8187676,0
+SO.US,D,20170801,000000,37.6799,38.4876,37.6644,38.0677,11313626.556683,0
+SO.US,D,20170802,000000,38.0551,39.2874,37.5847,39.0523,11557879.977939,0
+SO.US,D,20170803,000000,38.818,38.9891,38.5828,38.7218,7732728.132946,0
+SO.US,D,20170804,000000,38.5187,38.6275,38.0726,38.2757,6852140.561395,0
+SO.US,D,20170807,000000,38.267,38.4682,38.196,38.4399,5163876.3805386,0
+SO.US,D,20170808,000000,38.3699,38.5974,38.267,38.5333,6700255.1562796,0
+SO.US,D,20170809,000000,38.5974,38.612,38.267,38.3242,6605403.3047025,0
+SO.US,D,20170810,000000,38.2932,38.4098,38.1037,38.2932,4229936.7646421,0
+SO.US,D,20170811,000000,38.2932,38.3302,37.8597,37.9851,4112932.0642885,0
+SO.US,D,20170814,000000,37.9851,38.1591,37.9064,38.1551,4809881.4711682,0
+SO.US,D,20170815,000000,38.0677,38.4098,38.0502,38.4098,3715775.6267958,0
+SO.US,D,20170816,000000,38.3457,38.5576,38.3302,38.4302,3866211.2704655,0
+SO.US,D,20170817,000000,38.4399,38.4642,38.025,38.0464,4125971.6858651,0
+SO.US,D,20170818,000000,37.9783,38.4973,37.8607,38.3447,6112878.4931019,0
+SO.US,D,20170821,000000,38.3778,38.4487,38.1601,38.3349,5919722.7319984,0
+SO.US,D,20170822,000000,38.2651,38.2825,37.9326,38.0649,5207829.1553264,0
+SO.US,D,20170823,000000,38.0998,38.1688,37.987,38.1397,4060725.2183031,0
+SO.US,D,20170824,000000,38.132,38.2183,38.0065,38.125,3624882.066405,0
+SO.US,D,20170825,000000,38.2651,38.5119,38.0862,38.3515,4775854.7777619,0
+SO.US,D,20170828,000000,38.4487,38.4973,38.1873,38.3865,3211182.5029194,0
+SO.US,D,20170829,000000,38.4302,38.4886,38.196,38.2484,2940292.1588055,0
+SO.US,D,20170830,000000,38.2272,38.2971,38.0649,38.2738,3099878.0711315,0
+SO.US,D,20170831,000000,38.3865,38.5031,38.2738,38.3135,5447867.0530602,0
+SO.US,D,20170901,000000,38.3602,38.3602,38.0103,38.3135,3920917.3858275,0
+SO.US,D,20170905,000000,38.3515,39.0513,38.2698,39.027,8471333.7443178,0
+SO.US,D,20170906,000000,39.1776,39.2651,38.9629,39.1232,9171003.640383,0
+SO.US,D,20170907,000000,39.1387,39.6956,38.9803,39.6529,8911578.6559495,0
+SO.US,D,20170908,000000,39.4789,39.9085,39.3769,39.853,7175030.9366962,0
+SO.US,D,20170911,000000,39.7345,40.2039,39.6626,40.1806,6673045.1197775,0
+SO.US,D,20170912,000000,40.0834,40.1535,39.1066,39.3448,7447628.2745916,0
+SO.US,D,20170913,000000,39.3146,39.3419,39.023,39.2369,5540426.4500589,0
+SO.US,D,20170914,000000,39.4177,40.0834,39.2485,40.0105,7768106.8395103,0
+SO.US,D,20170915,000000,40.1719,40.3303,39.9473,40.2039,9125619.6248776,0
+SO.US,D,20170918,000000,40.2495,40.2672,39.4789,39.7491,4792061.4438593,0
+SO.US,D,20170919,000000,39.7491,39.7733,39.441,39.5917,6436797.797747,0
+SO.US,D,20170920,000000,39.7102,39.7725,39.0901,39.2573,5946625.1186268,0
+SO.US,D,20170921,000000,39.2894,39.4099,39.0901,39.1164,3827989.6321237,0
+SO.US,D,20170922,000000,39.1844,39.2282,38.7082,38.7587,5234393.0242007,0
+SO.US,D,20170925,000000,38.7432,39.027,38.7248,38.925,5691295.2729825,0
+SO.US,D,20170926,000000,38.8996,38.925,38.6304,38.7345,5005260.748584,0
+SO.US,D,20170927,000000,38.5264,38.7169,38.3349,38.5197,8342266.9052644,0
+SO.US,D,20170928,000000,38.4399,38.8646,38.4011,38.8549,7407511.3483983,0
+SO.US,D,20170929,000000,38.925,39.2447,38.5556,39.0123,9124776.9317449,0
+SO.US,D,20171002,000000,39.0357,39.2456,38.8608,39.0123,5640773.8132624,0
+SO.US,D,20171003,000000,38.8763,38.8832,38.5945,38.7345,4466143.9584282,0
+SO.US,D,20171004,000000,38.6945,39.0123,38.6624,38.9803,5443737.9596027,0
+SO.US,D,20171005,000000,39.0123,39.2729,38.8549,39.1844,5089747.1659496,0
+SO.US,D,20171006,000000,39.0454,39.3846,38.9172,39.3682,4041962.6917152,0
+SO.US,D,20171009,000000,39.3448,39.4594,39.3448,39.4177,3722808.358862,0
+SO.US,D,20171010,000000,39.4886,39.9016,39.4099,39.8852,5213606.593593,0
+SO.US,D,20171011,000000,39.7675,40.2982,39.7675,40.0737,5582314.1636534,0
+SO.US,D,20171012,000000,40.0737,40.3653,40.0028,40.2807,4372288.1104561,0
+SO.US,D,20171013,000000,40.3691,40.5363,40.2904,40.4401,5835166.3474373,0
+SO.US,D,20171016,000000,40.3614,40.7113,40.337,40.5986,5498187.8715581,0
+SO.US,D,20171017,000000,40.5451,40.6636,40.2759,40.5986,4649663.7962251,0
+SO.US,D,20171018,000000,40.5121,40.7026,40.3857,40.7026,3400197.8523425,0
+SO.US,D,20171019,000000,40.7268,41.3071,40.7113,41.2827,5916214.0829353,0
+SO.US,D,20171020,000000,41.203,41.5529,41.1233,41.4479,5193158.6807397,0
+SO.US,D,20171023,000000,41.3944,41.5043,41.2487,41.4382,3778472.4074434,0
+SO.US,D,20171024,000000,41.3605,41.6063,41.203,41.5762,6134259.6448703,0
+SO.US,D,20171025,000000,41.4247,41.5441,41.0368,41.4479,5794020.4919,0
+SO.US,D,20171026,000000,41.5607,41.7512,41.2867,41.3303,4410872.9608563,0
+SO.US,D,20171027,000000,41.2196,41.5199,41.1379,41.3527,3936674.4098017,0
+SO.US,D,20171030,000000,41.2827,41.4178,41.1885,41.3527,4214589.254547,0
+SO.US,D,20171031,000000,41.2982,41.5043,41.1885,41.4382,5946775.342311,0
+SO.US,D,20171101,000000,41.5996,41.5996,41.0932,41.345,4985074.1837841,0
+SO.US,D,20171102,000000,41.5849,42.2897,41.4382,42.273,8273853.3931815,0
+SO.US,D,20171103,000000,42.1486,42.4811,41.6152,41.6306,6099818.2929384,0
+SO.US,D,20171106,000000,41.5529,41.5588,40.9338,41.0057,7094005.8376438,0
+SO.US,D,20171107,000000,41.0572,41.275,40.7356,41.0572,6869926.6340356,0
+SO.US,D,20171108,000000,41.0748,41.2827,40.6782,41.1029,6833387.2951712,0
+SO.US,D,20171109,000000,41.0845,41.2982,40.9299,41.2914,4576550.1348987,0
+SO.US,D,20171110,000000,41.0659,41.0659,40.7413,40.7734,4410951.1594864,0
+SO.US,D,20171113,000000,40.8444,41.275,40.8056,41.1379,3502011.4398613,0
+SO.US,D,20171114,000000,41.0505,41.5529,41.0028,41.5266,4899910.73091,0
+SO.US,D,20171115,000000,41.5529,41.7987,41.1632,41.2196,4519772.7847671,0
+SO.US,D,20171116,000000,41.241,41.3071,40.9513,41.2341,5486957.1077684,0
+SO.US,D,20171117,000000,41.241,41.4508,40.9047,40.9231,6712463.4029463,0
+SO.US,D,20171120,000000,40.9844,41.203,40.9231,41.0912,3675134.9755662,0
+SO.US,D,20171121,000000,41.1525,41.3381,41.0912,41.1875,3228465.4291105,0
+SO.US,D,20171122,000000,41.2341,41.2992,41.0436,41.2341,3291967.8614346,0
+SO.US,D,20171124,000000,41.2662,41.478,41.2341,41.2584,1439589.4502092,0
+SO.US,D,20171127,000000,41.275,41.478,41.1291,41.3964,4958864.2666041,0
+SO.US,D,20171128,000000,41.4265,41.4819,41.1009,41.3381,5213803.1190978,0
+SO.US,D,20171129,000000,41.1709,41.24,40.7802,41.0204,6342609.6055968,0
+SO.US,D,20171130,000000,41.1156,41.3468,41.0028,41.1088,6850239.0999673,0
+SO.US,D,20171201,000000,41.308,41.38,40.8172,41.0348,5866481.8120222,0
+SO.US,D,20171204,000000,41.241,41.3148,40.3273,40.4081,6856763.5409377,0
+SO.US,D,20171205,000000,40.4081,40.5451,39.9026,40.4323,6947875.2343494,0
+SO.US,D,20171206,000000,40.5121,40.9047,40.481,40.858,5033287.7549853,0
+SO.US,D,20171207,000000,40.7695,41.2196,40.5034,41.2109,8267795.057204,0
+SO.US,D,20171208,000000,41.1223,41.2924,40.8891,40.9931,5966971.1674753,0
+SO.US,D,20171211,000000,40.8891,41.5471,40.8891,41.4926,6346529.8263974,0
+SO.US,D,20171212,000000,41.3964,41.653,41.0825,41.1009,5021016.7436288,0
+SO.US,D,20171213,000000,41.2273,41.688,41.1622,41.4926,6226392.0361913,0
+SO.US,D,20171214,000000,41.3702,41.5062,40.9678,41.3624,5646092.3490416,0
+SO.US,D,20171215,000000,41.6773,41.7483,41.1223,41.1952,11690980.220021,0
+SO.US,D,20171218,000000,41.1525,41.3381,40.5188,40.5849,6640829.3420166,0
+SO.US,D,20171219,000000,40.5772,40.6228,39.9667,39.9921,9110225.8129619,0
+SO.US,D,20171220,000000,39.9834,40.1826,39.8443,40.0941,8857384.9474007,0
+SO.US,D,20171221,000000,39.9493,40.3837,39.6772,39.7335,12867804.781145,0
+SO.US,D,20171222,000000,39.7666,39.7725,38.923,38.9415,9810453.3887315,0
+SO.US,D,20171226,000000,38.9482,39.1397,38.5527,38.5779,4934266.6817063,0
+SO.US,D,20171227,000000,38.5779,38.7549,38.472,38.5779,5213422.4152405,0
+SO.US,D,20171228,000000,38.609,38.888,38.6023,38.7636,3729475.8210112,0
+SO.US,D,20171229,000000,38.819,38.9143,38.545,38.609,4524927.7207806,0
+SO.US,D,20180102,000000,38.545,38.5926,37.7013,37.8432,9065873.8135886,0
+SO.US,D,20180103,000000,37.7732,38.0337,37.6041,37.6547,7837384.6522424,0
+SO.US,D,20180104,000000,37.6459,37.8063,37.3971,37.4933,6516061.3697626,0
+SO.US,D,20180105,000000,37.5672,37.6936,37.2863,37.5585,7623175.9678312,0
+SO.US,D,20180108,000000,37.6547,37.9181,37.5177,37.8948,9896494.518336,0
+SO.US,D,20180109,000000,37.8948,37.9355,37.3981,37.4205,7091417.0514142,0
+SO.US,D,20180110,000000,37.3018,37.332,36.78,36.8995,8958893.9718335,0
+SO.US,D,20180111,000000,36.6506,36.8023,36.192,36.329,8552829.0640805,0
+SO.US,D,20180112,000000,36.192,36.4214,35.6798,36.0005,10698906.096188,0
+SO.US,D,20180116,000000,36.0802,36.2493,35.5738,35.8557,12129968.808923,0
+SO.US,D,20180117,000000,35.8237,36.3553,35.775,36.1686,13196736.000626,0
+SO.US,D,20180118,000000,36.1045,36.2396,35.5351,36.0481,12291954.184479,0
+SO.US,D,20180119,000000,36.1202,36.1842,35.6506,35.6798,10971066.139113,0
+SO.US,D,20180122,000000,35.8149,35.9043,35.3017,35.358,12018107.726361,0
+SO.US,D,20180123,000000,35.0608,35.9287,34.6515,35.7012,12796128.534114,0
+SO.US,D,20180124,000000,35.6798,35.7994,35.3902,35.3902,10121173.587752,0
+SO.US,D,20180125,000000,35.3902,35.88,35.3503,35.8237,8423964.9241078,0
+SO.US,D,20180126,000000,35.8479,36.0005,35.3105,35.5738,11025501.646057,0
+SO.US,D,20180129,000000,35.4621,35.4952,35.2075,35.3192,7347575.1851806,0
+SO.US,D,20180130,000000,35.3105,36.0638,35.3105,35.9675,10281046.571364,0
+SO.US,D,20180131,000000,35.9287,36.2493,35.7372,36.2162,11650412.622775,0
+SO.US,D,20180201,000000,36.2162,36.3688,35.503,35.6302,11360275.126353,0
+SO.US,D,20180202,000000,35.4874,35.7507,35.3416,35.4621,8968820.0532153,0
+SO.US,D,20180205,000000,35.5107,35.9043,34.9412,35.0996,12241284.558934,0
+SO.US,D,20180206,000000,34.7935,35.2309,34.2278,34.9149,18319219.582585,0
+SO.US,D,20180207,000000,34.8362,35.2706,34.6729,34.7935,12599752.224163,0
+SO.US,D,20180208,000000,34.6846,35.3659,34.5466,34.845,11754157.510673,0
+SO.US,D,20180209,000000,34.8285,35.8479,34.7662,35.5905,13723014.839356,0
+SO.US,D,20180212,000000,35.5905,36.0258,35.3017,35.8723,8979379.9550728,0
+SO.US,D,20180213,000000,35.7916,35.9957,35.4067,35.8237,8509845.5407346,0
+SO.US,D,20180214,000000,35.6069,35.672,34.9733,34.9877,9974789.8678388,0
+SO.US,D,20180215,000000,35.2075,35.7828,35.1094,35.775,10593789.645475,0
+SO.US,D,20180216,000000,35.775,35.8392,35.394,35.7362,9663959.5733788,0
+SO.US,D,20180220,000000,35.5798,35.6778,35.1424,35.361,10287768.566769,0
+SO.US,D,20180221,000000,35.4495,35.672,34.9042,34.913,10542632.307421,0
+SO.US,D,20180222,000000,34.913,35.3279,34.4747,34.9927,8714527.3683497,0
+SO.US,D,20180223,000000,34.9927,35.9704,34.9703,35.8479,6943308.8459208,0
+SO.US,D,20180226,000000,36.0277,36.1988,35.6778,35.8159,8331919.9917811,0
+SO.US,D,20180227,000000,35.7994,36.0521,35.3037,35.3037,8248275.2386188,0
+SO.US,D,20180228,000000,35.3348,35.4194,34.9198,35.0287,9242915.5122355,0
+SO.US,D,20180301,000000,35.0451,35.9704,35.0451,35.775,11922541.797819,0
+SO.US,D,20180302,000000,35.775,36.3368,35.4495,35.9558,9979079.4742739,0
+SO.US,D,20180305,000000,35.8887,36.6877,35.8246,36.4728,12500200.223342,0
+SO.US,D,20180306,000000,36.5254,36.5254,35.8081,35.8733,7475095.5434299,0
+SO.US,D,20180307,000000,35.8479,35.986,35.361,35.5214,7868268.995432,0
+SO.US,D,20180308,000000,35.5485,35.7439,35.2628,35.3124,7449400.0909221,0
+SO.US,D,20180309,000000,35.3348,35.5962,35.2309,35.5962,6558993.4466412,0
+SO.US,D,20180312,000000,35.4825,35.7002,35.3717,35.6448,6561325.0005346,0
+SO.US,D,20180313,000000,35.6778,35.8566,35.361,35.4582,7623777.8914974,0
+SO.US,D,20180314,000000,35.5311,35.983,35.5137,35.8314,4941174.913322,0
+SO.US,D,20180315,000000,35.7916,36.1783,35.6293,35.7362,6069533.8155564,0
+SO.US,D,20180316,000000,35.7265,36.0277,35.6623,35.9461,11253971.291177,0
+SO.US,D,20180319,000000,35.9558,36.3037,35.7439,35.9297,7450270.5651471,0
+SO.US,D,20180320,000000,35.9461,36.1095,35.5564,35.6711,5360088.0617938,0
+SO.US,D,20180321,000000,35.7089,36.1658,35.6234,35.7089,5544436.1877126,0
+SO.US,D,20180322,000000,35.7089,36.2901,35.6254,35.6361,12217231.27766,0
+SO.US,D,20180323,000000,35.7362,35.9374,34.9927,35.0675,6709803.620592,0
+SO.US,D,20180326,000000,35.1346,35.7139,35.0374,35.6448,8172291.893352,0
+SO.US,D,20180327,000000,35.6448,36.5079,35.5311,36.2222,7673105.7931783,0
+SO.US,D,20180328,000000,36.294,36.5905,36.1192,36.3115,5891631.9319777,0
+SO.US,D,20180329,000000,36.402,36.6449,36.2474,36.329,5540804.0671282,0
+SO.US,D,20180402,000000,36.3853,36.5633,35.7089,35.9626,6017834.2317374,0
+SO.US,D,20180403,000000,35.9782,36.1415,35.8159,35.9297,5609532.4315904,0
+SO.US,D,20180404,000000,35.9558,36.4904,35.7663,36.435,6665983.5776895,0
+SO.US,D,20180405,000000,36.4447,36.7362,35.88,36.6128,5147721.1609083,0
+SO.US,D,20180406,000000,36.6372,36.7994,36.3368,36.435,5056855.3816098,0
+SO.US,D,20180409,000000,36.4447,36.6536,36.294,36.4174,3967099.850504,0
+SO.US,D,20180410,000000,36.4087,36.5166,35.9297,36.0356,5602570.6956489,0
+SO.US,D,20180411,000000,36.0598,36.2309,35.8733,36.1735,4347201.7841199,0
+SO.US,D,20180412,000000,36.1823,36.3611,35.5875,35.6448,5631872.5455074,0
+SO.US,D,20180413,000000,35.7362,35.918,35.6778,35.7439,5958622.4347779,0
+SO.US,D,20180416,000000,35.8733,36.6799,35.8663,36.6633,8396635.5318017,0
+SO.US,D,20180417,000000,36.7187,37.4262,36.5633,37.2718,7808479.9691105,0
+SO.US,D,20180418,000000,37.3125,37.6547,36.9374,36.9549,4950951.7999487,0
+SO.US,D,20180419,000000,36.8878,37.1095,36.6877,37.091,5283181.7669053,0
+SO.US,D,20180420,000000,37.1444,37.3125,36.6964,36.7829,6134777.1963304,0
+SO.US,D,20180423,000000,36.8247,36.9958,36.6633,36.7994,4333663.1318114,0
+SO.US,D,20180424,000000,36.915,37.3369,36.7829,37.1726,6242936.1911135,0
+SO.US,D,20180425,000000,37.0833,37.6799,37.0686,37.4438,7487478.708085,0
+SO.US,D,20180426,000000,37.4262,37.613,37.3213,37.4914,5201376.7394102,0
+SO.US,D,20180427,000000,37.4175,38.0308,37.3457,37.7451,6009834.3060878,0
+SO.US,D,20180430,000000,37.85,37.9181,37.5079,37.5157,6145887.575387,0
+SO.US,D,20180501,000000,37.4175,37.5157,37.1503,37.2631,7373718.2219531,0
+SO.US,D,20180502,000000,37.2631,37.7694,37.1055,37.6207,6376377.0088083,0
+SO.US,D,20180503,000000,37.5079,37.8005,37.2164,37.6304,5613474.2599073,0
+SO.US,D,20180504,000000,37.6391,37.8898,37.4262,37.4438,5102959.647656,0
+SO.US,D,20180507,000000,37.4438,37.574,36.8975,36.9714,6422974.1320103,0
+SO.US,D,20180508,000000,36.8334,36.8801,35.9053,35.913,7401144.3336176,0
+SO.US,D,20180509,000000,36.0277,36.0471,35.4747,35.6215,5731693.0968867,0
+SO.US,D,20180510,000000,35.7916,36.4087,35.7186,36.3688,5222038.6695672,0
+SO.US,D,20180511,000000,36.3766,36.71,36.2678,36.5486,4263282.3068228,0
+SO.US,D,20180514,000000,36.5633,36.71,36.0356,36.2376,5217005.1472163,0
+SO.US,D,20180515,000000,36.1336,36.2056,35.8042,35.9626,5936102.2582257,0
+SO.US,D,20180516,000000,35.9782,36.1735,35.4825,35.7002,5822410.7103598,0
+SO.US,D,20180517,000000,35.7186,35.7663,35.4097,35.4825,6200513.4342601,0
+SO.US,D,20180518,000000,35.5729,35.779,34.9869,35.2406,8119381.2596953,0
+SO.US,D,20180521,000000,35.6895,36.0559,35.4903,35.8294,10089476.39038,0
+SO.US,D,20180522,000000,35.879,36.1677,35.6963,35.9189,5630431.0154965,0
+SO.US,D,20180523,000000,36.0102,36.3397,35.9762,36.2823,6489668.3031594,0
+SO.US,D,20180524,000000,36.2338,36.5895,36.1006,36.4972,5039239.0823112,0
+SO.US,D,20180525,000000,36.5302,36.8189,36.5302,36.7197,5469714.3098215,0
+SO.US,D,20180529,000000,36.6284,36.883,36.4408,36.5379,8802142.7598504,0
+SO.US,D,20180530,000000,36.4311,36.9666,36.259,36.9015,5758798.1825959,0
+SO.US,D,20180531,000000,36.8597,37.2387,36.6196,37.0326,8475307.4694444,0
+SO.US,D,20180601,000000,36.9598,37.0229,36.298,36.4564,4885593.1790882,0
+SO.US,D,20180604,000000,36.6119,36.7839,36.225,36.2338,5088242.8712487,0
+SO.US,D,20180605,000000,36.3154,36.4145,35.9101,36.1006,6709125.5561544,0
+SO.US,D,20180606,000000,36.2338,36.2823,35.3008,35.3746,7208055.4529214,0
+SO.US,D,20180607,000000,35.5077,35.9491,35.3261,35.6147,5906257.1336734,0
+SO.US,D,20180608,000000,35.639,35.7867,35.4398,35.6963,4827262.1456471,0
+SO.US,D,20180611,000000,35.6808,35.7391,35.2406,35.3329,5925455.9263033,0
+SO.US,D,20180612,000000,35.3329,35.8673,35.3095,35.8294,5260043.2038174,0
+SO.US,D,20180613,000000,35.8363,36.2367,35.639,36.1103,9430500.6498705,0
+SO.US,D,20180614,000000,36.1103,36.6419,36.0841,36.4641,6898822.0568032,0
+SO.US,D,20180615,000000,36.3728,36.6877,36.1103,36.6449,12523610.423777,0
+SO.US,D,20180618,000000,36.6119,36.9326,36.5059,36.7616,5569928.9411396,0
+SO.US,D,20180619,000000,36.8013,37.1803,36.7693,37.1629,8569729.2285558,0
+SO.US,D,20180620,000000,37.1493,37.299,36.9841,37.1551,5176664.9433552,0
+SO.US,D,20180621,000000,37.1551,37.4875,37.0813,37.3544,5981009.8794447,0
+SO.US,D,20180622,000000,37.5118,37.8773,37.3223,37.7821,8006828.7366132,0
+SO.US,D,20180625,000000,37.9239,38.5294,37.8257,38.4342,8259184.9764534,0
+SO.US,D,20180626,000000,38.0143,38.4185,37.7169,38.0143,7174318.9175902,0
+SO.US,D,20180627,000000,37.9415,38.3029,37.8773,38.2135,4765087.0321769,0
+SO.US,D,20180628,000000,38.3515,38.6421,38.1611,38.2223,6668835.7698311,0
+SO.US,D,20180629,000000,38.198,38.4254,37.9415,38.198,4870434.9919923,0
+SO.US,D,20180702,000000,38.2884,38.6907,38.2437,38.6829,5090841.9467717,0
+SO.US,D,20180703,000000,38.6227,39.0474,38.5177,38.7656,2844605.8455305,0
+SO.US,D,20180705,000000,38.7811,39.2282,38.6227,39.2282,5775176.6798939,0
+SO.US,D,20180706,000000,39.2195,39.4662,39.1524,39.3923,4304634.9771583,0
+SO.US,D,20180709,000000,39.3341,39.3496,38.0979,38.2437,5533714.743948,0
+SO.US,D,20180710,000000,38.1454,39.3662,37.9569,39.0474,10741438.948482,0
+SO.US,D,20180711,000000,39.0951,39.5003,39.029,39.4002,6230011.8096235,0
+SO.US,D,20180712,000000,39.3836,39.647,39.2505,39.5741,7860595.2403844,0
+SO.US,D,20180713,000000,39.509,39.6898,39.2107,39.5557,4253291.4028924,0
+SO.US,D,20180716,000000,39.3923,39.5557,39.1689,39.3496,3846015.4453014,0
+SO.US,D,20180717,000000,39.4254,39.509,39.1884,39.302,2657985.8436201,0
+SO.US,D,20180718,000000,39.3662,39.3662,38.9143,39.2195,3836062.6117568,0
+SO.US,D,20180719,000000,39.2592,39.7879,39.2592,39.5236,5452208.1059626,0
+SO.US,D,20180720,000000,39.3185,39.442,38.9317,39.1931,5266207.5195173,0
+SO.US,D,20180723,000000,39.2438,39.3428,38.8676,39.061,2840462.3470621,0
+SO.US,D,20180724,000000,38.922,39.3263,38.4886,39.2107,5196405.9817493,0
+SO.US,D,20180725,000000,39.029,39.4177,39.022,39.2195,4438724.0203398,0
+SO.US,D,20180726,000000,39.5236,39.7753,39.3836,39.6548,7247577.657954,0
+SO.US,D,20180727,000000,39.6976,39.8288,39.4177,39.5644,4170389.5367165,0
+SO.US,D,20180730,000000,39.5236,39.6266,39.302,39.5158,4074512.8715128,0
+SO.US,D,20180731,000000,39.6315,40.1271,39.5907,40.0854,7258183.861632,0
+SO.US,D,20180801,000000,39.9357,39.9774,39.3108,39.6548,6430190.0134999,0
+SO.US,D,20180802,000000,39.6548,40.0368,39.512,39.9774,5949369.2731873,0
+SO.US,D,20180803,000000,39.9531,40.4391,39.7539,40.3584,5200077.2016487,0
+SO.US,D,20180806,000000,40.3313,40.7695,40.2816,40.4071,5417459.1041568,0
+SO.US,D,20180807,000000,40.3584,40.5897,40.1767,40.4819,5547756.5427056,0
+SO.US,D,20180808,000000,39.1378,39.1767,38.5177,38.6674,13280928.144199,0
+SO.US,D,20180809,000000,38.0143,38.6577,37.8422,38.6081,8732168.3619526,0
+SO.US,D,20180810,000000,38.5343,38.6158,37.989,38.0492,8293434.9475272,0
+SO.US,D,20180813,000000,38.1611,38.3165,37.9803,38.2698,5962934.6776587,0
+SO.US,D,20180814,000000,38.2698,38.6158,38.198,38.5343,5338260.35469,0
+SO.US,D,20180815,000000,38.6158,39.1203,38.4983,38.887,7699058.4780222,0
+SO.US,D,20180816,000000,38.8151,39.2749,38.7062,39.1767,7304143.0486408,0
+SO.US,D,20180817,000000,39.2028,39.3438,38.9677,39.2379,6490187.9124782,0
+SO.US,D,20180820,000000,39.1834,39.2116,38.8841,38.9366,5081992.1254839,0
+SO.US,D,20180821,000000,38.8539,38.9016,38.3681,38.4254,6761548.4773021,0
+SO.US,D,20180822,000000,38.4176,38.4254,37.6586,37.8072,9007581.8794627,0
+SO.US,D,20180823,000000,37.816,37.9987,37.6138,37.7062,7035747.8581862,0
+SO.US,D,20180824,000000,37.7334,37.7732,37.5322,37.6138,7978095.8846819,0
+SO.US,D,20180827,000000,37.6227,37.6673,37.1327,37.2815,8649613.2449656,0
+SO.US,D,20180828,000000,37.2154,37.2815,37.0209,37.0298,8295809.7164532,0
+SO.US,D,20180829,000000,37.1055,37.3145,37.0492,37.2076,8195366.6628207,0
+SO.US,D,20180830,000000,37.2076,37.2912,36.8053,36.915,6671697.2223368,0
+SO.US,D,20180831,000000,36.9063,37.0803,36.4476,36.5701,7434094.7669299,0
+SO.US,D,20180904,000000,36.5613,36.9802,36.5225,36.6643,8719237.8068866,0
+SO.US,D,20180905,000000,36.6643,37.3097,36.6041,37.3048,10856017.433442,0
+SO.US,D,20180906,000000,37.4225,38.4098,37.3,38.2262,14255362.303358,0
+SO.US,D,20180907,000000,37.8734,37.991,37.0209,37.0298,11011365.185799,0
+SO.US,D,20180910,000000,37.2076,37.3145,36.8597,37.0569,7480534.4639423,0
+SO.US,D,20180911,000000,37.0648,37.1055,36.7556,36.8965,7418819.2818888,0
+SO.US,D,20180912,000000,36.8868,37.1376,36.5127,36.8558,5370808.476629,0
+SO.US,D,20180913,000000,36.8471,37.0298,36.4691,36.9977,6153493.4210978,0
+SO.US,D,20180914,000000,36.8868,36.9306,36.4291,36.672,6444636.1814896,0
+SO.US,D,20180917,000000,36.712,37.1415,36.5933,37.0803,5382175.0590921,0
+SO.US,D,20180918,000000,37.0726,37.4905,36.9471,37.4146,6998113.7384997,0
+SO.US,D,20180919,000000,37.4312,37.4312,36.3796,36.5049,8793764.1882021,0
+SO.US,D,20180920,000000,36.4631,36.4875,36.0035,36.1619,12407759.153218,0
+SO.US,D,20180921,000000,36.0948,36.8723,36.0443,36.7644,15705036.290067,0
+SO.US,D,20180924,000000,36.6818,37.0132,36.4243,36.6128,10981406.87902,0
+SO.US,D,20180925,000000,36.2794,36.3037,35.6526,35.6944,11820874.318267,0
+SO.US,D,20180926,000000,35.8197,36.0871,35.5602,35.6351,12300972.75018,0
+SO.US,D,20180927,000000,35.6613,36.5379,35.6273,36.1202,11925582.28403,0
+SO.US,D,20180928,000000,36.1949,36.5613,36.1541,36.4204,9276140.6696828,0
+SO.US,D,20181001,000000,36.329,36.3368,35.8616,36.0695,5700998.0766964,0
+SO.US,D,20181002,000000,36.2202,36.4728,36.1202,36.2794,6065788.5127442,0
+SO.US,D,20181003,000000,36.2629,36.3037,35.5107,35.7439,8161918.2277058,0
+SO.US,D,20181004,000000,35.6526,36.2075,35.5369,35.9034,9764245.2008216,0
+SO.US,D,20181005,000000,35.9626,36.7042,35.9034,36.5127,7311056.4249031,0
+SO.US,D,20181008,000000,36.5972,37.0395,36.4738,36.6877,7119637.4965323,0
+SO.US,D,20181009,000000,36.7382,37.0492,36.5972,36.8558,7021536.2860867,0
+SO.US,D,20181010,000000,36.915,37.2912,36.6944,36.7042,8386361.6723018,0
+SO.US,D,20181011,000000,36.8304,36.9229,36.2289,36.3708,9843822.596287,0
+SO.US,D,20181012,000000,36.329,36.5292,35.9481,36.4048,7391775.9319403,0
+SO.US,D,20181015,000000,36.5379,37.2863,36.4204,36.9384,7832810.0323788,0
+SO.US,D,20181016,000000,36.8558,37.3981,36.672,37.1793,5372203.7048194,0
+SO.US,D,20181017,000000,37.0958,37.2387,36.8868,37.0132,4999384.5331004,0
+SO.US,D,20181018,000000,37.1143,37.194,36.8304,37.0065,5514653.8278502,0
+SO.US,D,20181019,000000,36.9977,38.0677,36.9384,37.6498,7741180.7875072,0
+SO.US,D,20181022,000000,37.6324,37.8656,37.3397,37.5662,4567558.3213614,0
+SO.US,D,20181023,000000,37.5575,37.8811,37.2154,37.3641,6026937.1696438,0
+SO.US,D,20181024,000000,37.5245,38.644,37.2815,38.4429,8941724.2278702,0
+SO.US,D,20181025,000000,38.2757,38.2757,37.6227,37.816,6668008.5106386,0
+SO.US,D,20181026,000000,38.0075,38.1649,37.1793,37.4739,9363036.8395721,0
+SO.US,D,20181029,000000,37.6227,38.3923,37.5662,38.3312,8283547.9654607,0
+SO.US,D,20181030,000000,38.4254,38.6995,37.7334,38.2757,9541208.3026389,0
+SO.US,D,20181031,000000,38.0075,38.0075,37.2728,37.6138,10050650.770514,0
+SO.US,D,20181101,000000,37.6227,37.7334,37.1327,37.506,6462254.5386471,0
+SO.US,D,20181102,000000,37.574,37.5916,37.0298,37.3738,6943448.7803115,0
+SO.US,D,20181105,000000,37.4905,37.9579,37.4642,37.7985,6364948.6905845,0
+SO.US,D,20181106,000000,37.7587,38.1551,37.6819,38.1474,6050461.5812358,0
+SO.US,D,20181107,000000,38.2397,39.3438,38.1096,39.2679,10569676.686298,0
+SO.US,D,20181108,000000,39.304,39.443,38.6246,38.9103,6554860.2374662,0
+SO.US,D,20181109,000000,38.8929,39.2602,38.6936,39.1018,7635634.2443284,0
+SO.US,D,20181112,000000,38.9677,39.6567,38.8676,39.1689,6680080.9386318,0
+SO.US,D,20181113,000000,39.0775,39.5751,38.9522,39.4867,6183954.8743272,0
+SO.US,D,20181114,000000,39.3438,39.8375,39.2679,39.5955,7399155.4131955,0
+SO.US,D,20181115,000000,39.4701,39.4769,38.8929,39.4119,9347493.8329016,0
+SO.US,D,20181116,000000,39.6655,39.9357,39.4119,39.6732,8925616.3389898,0
+SO.US,D,20181119,000000,39.5897,39.9183,39.4974,39.8006,6265583.9549045,0
+SO.US,D,20181120,000000,39.8424,40.0465,39.2359,39.4779,7474838.3110938,0
+SO.US,D,20181121,000000,39.3438,39.4283,38.5313,38.6071,8179673.4324659,0
+SO.US,D,20181123,000000,38.7257,38.8102,38.4011,38.6838,3315701.1456834,0
+SO.US,D,20181126,000000,38.6927,38.8696,38.3719,38.6227,6783198.1796293,0
+SO.US,D,20181127,000000,38.6149,39.1339,38.4896,38.9969,8133912.8288206,0
+SO.US,D,20181128,000000,38.9969,39.166,38.7684,39.023,6125250.3395343,0
+SO.US,D,20181129,000000,39.023,39.3856,38.6227,39.3769,5685923.2328774,0
+SO.US,D,20181130,000000,39.4614,40.0795,39.3516,40.0465,8431113.9251899,0
+SO.US,D,20181203,000000,39.8336,40.1816,39.6558,40.1816,5492871.3936378,0
+SO.US,D,20181204,000000,40.3253,40.5188,39.9066,39.9707,8512408.6037305,0
+SO.US,D,20181206,000000,40.1145,40.1642,38.5916,39.3603,10336354.610393,0
+SO.US,D,20181207,000000,39.3438,40.2321,39.0891,39.7482,6839765.6281747,0
+SO.US,D,20181210,000000,39.7675,40.1232,39.1815,39.9531,5937217.6176346,0
+SO.US,D,20181211,000000,40.1048,40.4265,40.0028,40.2398,6531636.2732428,0
+SO.US,D,20181212,000000,40.2398,40.4693,39.7102,39.7753,6404586.1357036,0
+SO.US,D,20181213,000000,39.8949,40.5946,39.8949,40.2321,6262566.1051385,0
+SO.US,D,20181214,000000,40.1991,40.375,39.856,40.0465,4385552.0386296,0
+SO.US,D,20181217,000000,40.1048,40.342,38.819,38.921,7949786.9516402,0
+SO.US,D,20181218,000000,39.0891,39.4119,38.4205,38.5226,7309644.7338431,0
+SO.US,D,20181219,000000,38.6995,38.9541,38.1426,38.3125,9587563.627445,0
+SO.US,D,20181220,000000,38.3125,38.6587,37.6343,38.1484,10443738.82138,0
+SO.US,D,20181221,000000,38.025,39.1242,37.9219,38.1484,15056934.274866,0
+SO.US,D,20181224,000000,38.025,38.2961,36.3232,36.399,6311106.8758714,0
+SO.US,D,20181226,000000,36.5011,36.9355,35.9616,36.9248,6721174.3187727,0
+SO.US,D,20181227,000000,36.8888,37.1853,36.3232,37.1853,8330302.5148524,0
+SO.US,D,20181228,000000,37.2367,37.5496,37.0239,37.1853,5581877.8976116,0
+SO.US,D,20181231,000000,37.195,37.3554,36.7459,37.16,5193271.8629674,0
+SO.US,D,20190102,000000,37.1376,37.1853,36.6022,36.9928,6803157.3510444,0
+SO.US,D,20190103,000000,37.0239,37.8131,37.0239,37.5157,11116274.821715,0
+SO.US,D,20190104,000000,37.3301,37.8481,37.2611,37.8296,6714082.9377338,0
+SO.US,D,20190107,000000,37.6606,37.8704,37.3777,37.746,6379634.5991115,0
+SO.US,D,20190108,000000,37.746,38.8948,37.6527,38.819,8564188.4440384,0
+SO.US,D,20190109,000000,38.7519,38.9541,38.3447,38.4896,7904051.0422992,0
+SO.US,D,20190110,000000,38.5828,39.2749,38.3963,39.2088,5477997.1910407,0
+SO.US,D,20190111,000000,39.1058,39.5858,38.7684,39.438,7253222.3643352,0
+SO.US,D,20190114,000000,39.0824,39.3108,38.5381,39.0561,7480154.7890144,0
+SO.US,D,20190115,000000,39.5897,39.8405,38.9793,39.5897,6421374.1468803,0
+SO.US,D,20190116,000000,39.3682,39.7161,39.1417,39.6558,6471160.9510487,0
+SO.US,D,20190117,000000,39.648,39.8599,39.4527,39.8268,4229500.4986003,0
+SO.US,D,20190118,000000,39.8512,39.9707,39.6732,39.9531,4745790.4912594,0
+SO.US,D,20190122,000000,39.7335,39.9531,39.335,39.8268,6255079.6152316,0
+SO.US,D,20190123,000000,39.8268,40.2816,39.7482,40.2574,5619632.4020312,0
+SO.US,D,20190124,000000,40.2759,40.6131,39.9183,40.58,5687469.7136815,0
+SO.US,D,20190125,000000,40.4867,40.757,40.0747,40.1893,5746831.7343251,0
+SO.US,D,20190128,000000,40.1991,40.2914,39.8599,40.1321,4641250.2409791,0
+SO.US,D,20190129,000000,40.2574,40.478,40.0795,40.2574,6151793.6298215,0
+SO.US,D,20190130,000000,40.1816,40.7113,40.0697,40.5024,4203008.6547803,0
+SO.US,D,20190131,000000,40.5538,41.1894,40.2398,41.1204,8449299.2224159,0
+SO.US,D,20190201,000000,41.0679,41.1622,40.5615,41.0311,4983014.2672372,0
+SO.US,D,20190204,000000,40.6966,41.1282,40.4517,41.1282,5089537.2643635,0
+SO.US,D,20190205,000000,41.0971,41.2954,40.8744,41.2303,6047249.2638239,0
+SO.US,D,20190206,000000,41.0971,41.2904,40.9523,41.0679,3810754.0366823,0
+SO.US,D,20190207,000000,41.0679,41.6102,40.893,41.5946,4938602.589962,0
+SO.US,D,20190208,000000,41.4586,41.5705,41.2225,41.5617,4766635.5708396,0
+SO.US,D,20190211,000000,41.5024,41.7813,41.4772,41.6627,6096946.5511393,0
+SO.US,D,20190212,000000,41.6792,41.9835,41.4014,41.7726,4640087.5508204,0
+SO.US,D,20190213,000000,41.722,41.756,41.4586,41.6463,4509526.7063594,0
+SO.US,D,20190214,000000,41.6277,41.8406,41.4101,41.6277,4736908.773162,0
+SO.US,D,20190215,000000,41.8338,41.9368,41.5004,41.5946,5426106.2263638,0
+SO.US,D,20190219,000000,41.5772,41.9368,41.4752,41.9018,7320664.5671175,0
+SO.US,D,20190220,000000,41.9882,42.8271,41.758,42.6045,11239365.639138,0
+SO.US,D,20190221,000000,42.2536,43.1274,42.176,43.0156,9810386.5083242,0
+SO.US,D,20190222,000000,42.9213,43.2906,42.5627,43.1439,8458976.3028963,0
+SO.US,D,20190225,000000,43.0419,43.0749,42.1973,42.45,6687460.419887,0
+SO.US,D,20190226,000000,42.5967,42.655,41.9815,42.1603,7136433.7391439,0
+SO.US,D,20190227,000000,42.0466,42.4324,41.9785,42.2974,3839212.1644788,0
+SO.US,D,20190228,000000,42.278,42.7211,42.0894,42.5627,7127893.6255886,0
+SO.US,D,20190301,000000,42.6483,42.8951,42.2702,42.8105,4975375.4957873,0
+SO.US,D,20190304,000000,42.9135,42.9893,42.5025,42.9135,4761827.3840151,0
+SO.US,D,20190305,000000,42.8271,43.103,42.793,42.8872,4613023.622285,0
+SO.US,D,20190306,000000,43.0243,43.103,42.7668,42.9389,4206789.9701194,0
+SO.US,D,20190307,000000,43.0573,43.3752,42.9708,43.2468,5958022.5689704,0
+SO.US,D,20190308,000000,43.2741,43.6027,43.0943,43.5977,4715451.480622,0
+SO.US,D,20190311,000000,43.6064,44.0351,43.5559,44.0274,6638510.1352752,0
+SO.US,D,20190312,000000,44.0594,44.387,44.0097,44.2654,6039586.8269989,0
+SO.US,D,20190313,000000,44.2421,44.4248,44.0866,44.3092,5126278.2733793,0
+SO.US,D,20190314,000000,44.3276,44.4987,44.0691,44.1381,5482741.5842459,0
+SO.US,D,20190315,000000,44.0963,44.4813,43.9419,44.421,9749115.8237474,0
+SO.US,D,20190318,000000,44.4364,44.4724,44.1478,44.3509,5187954.3561176,0
+SO.US,D,20190319,000000,44.3509,44.3606,43.485,43.6755,7297173.0812643,0
+SO.US,D,20190320,000000,43.7105,44.1547,43.589,43.8389,4951404.5288601,0
+SO.US,D,20190321,000000,43.8038,44.2489,43.7708,44.1731,3609427.5476581,0
+SO.US,D,20190322,000000,44.3092,44.8068,44.1634,44.4364,7084349.3357503,0
+SO.US,D,20190325,000000,44.5404,44.7115,44.3276,44.5832,3553023.6988784,0
+SO.US,D,20190326,000000,44.625,45.0011,44.5404,44.9953,3797752.4854914,0
+SO.US,D,20190327,000000,45.0284,45.0964,44.5307,44.7368,4017403.1772029,0
+SO.US,D,20190328,000000,44.7806,44.8145,43.9058,43.9826,5314748.2902502,0
+SO.US,D,20190329,000000,44.0866,44.2654,43.865,44.2654,7067339.0758352,0
+SO.US,D,20190401,000000,44.2654,44.2654,43.6688,44.0351,5906530.8288789,0
+SO.US,D,20190402,000000,44.1119,44.2489,43.6959,44.2334,4728469.4946824,0
+SO.US,D,20190403,000000,44.1984,44.2557,43.8485,44.1119,5434112.3255896,0
+SO.US,D,20190404,000000,44.2654,44.2741,43.589,43.8553,4531228.8840832,0
+SO.US,D,20190405,000000,43.934,44.2888,43.7708,44.2421,4650067.1365279,0
+SO.US,D,20190408,000000,44.2149,44.2838,43.9242,44.1207,4291628.2813207,0
+SO.US,D,20190409,000000,44.1119,44.524,44.0438,44.4987,4637763.1994322,0
+SO.US,D,20190410,000000,44.5307,44.901,44.2838,44.3412,5212109.5013975,0
+SO.US,D,20190411,000000,44.4452,44.7368,44.3189,44.6425,5231848.4819329,0
+SO.US,D,20190412,000000,44.5064,44.9788,44.2236,44.9691,4458890.0065529,0
+SO.US,D,20190415,000000,44.9691,45.2335,44.866,45.1566,5762718.4033966,0
+SO.US,D,20190416,000000,45.0634,45.3802,44.6834,44.8748,6522158.8050551,0
+SO.US,D,20190417,000000,44.9691,44.9691,44.6017,44.6785,4182252.0631236,0
+SO.US,D,20190418,000000,44.6182,44.9204,44.4549,44.5064,4339629.8930772,0
+SO.US,D,20190422,000000,44.5064,44.7115,44.3713,44.4813,3841119.7994825,0
+SO.US,D,20190423,000000,44.5064,44.696,44.0691,44.4044,4965245.6863956,0
+SO.US,D,20190424,000000,44.4364,44.8573,44.4044,44.7368,3583674.4751069,0
+SO.US,D,20190425,000000,44.6017,45.0808,44.4549,44.9166,3217015.5033705,0
+SO.US,D,20190426,000000,45.1479,45.3957,44.9467,45.0011,3281276.256621,0
+SO.US,D,20190429,000000,44.9166,44.9875,44.5755,44.763,3870252.9049288,0
+SO.US,D,20190430,000000,44.8399,45.6465,44.696,45.5853,8427887.2027672,0
+SO.US,D,20190501,000000,44.7368,45.5755,44.6785,44.9875,7072184.3041162,0
+SO.US,D,20190502,000000,45.0556,45.4901,44.7456,45.1829,5653014.9856681,0
+SO.US,D,20190503,000000,45.3024,45.7126,45.1916,45.6028,4075348.3621401,0
+SO.US,D,20190506,000000,45.5337,45.7417,45.2646,45.4035,4709406.520726,0
+SO.US,D,20190507,000000,45.4035,45.5853,45.0885,45.2782,4153684.8688166,0
+SO.US,D,20190508,000000,45.2606,45.388,44.6785,44.7115,4629162.3790457,0
+SO.US,D,20190509,000000,44.763,45.0594,44.696,44.8486,4763857.4616108,0
+SO.US,D,20190510,000000,44.7368,45.7534,44.7368,45.7126,4863454.7353225,0
+SO.US,D,20190513,000000,45.6552,46.3744,45.6105,46.3384,7568088.1196824,0
+SO.US,D,20190514,000000,46.1674,46.2841,45.836,45.937,5013903.7550737,0
+SO.US,D,20190515,000000,46.0305,46.2432,45.9118,45.9439,4708847.8120923,0
+SO.US,D,20190516,000000,45.9021,46.4939,45.8437,46.3063,6143552.9347054,0
+SO.US,D,20190517,000000,45.9847,46.7884,45.9332,46.634,5594440.0959726,0
+SO.US,D,20190520,000000,46.7807,46.9459,46.6165,46.8594,3992594.6617897,0
+SO.US,D,20190521,000000,46.8594,47.1704,46.6621,46.7651,3964341.2909326,0
+SO.US,D,20190522,000000,46.8351,46.9809,46.6951,46.8857,4506312.3310888,0
+SO.US,D,20190523,000000,46.9653,47.1704,46.8351,47.0829,5355844.7571791,0
+SO.US,D,20190524,000000,47.1383,47.4532,47.0421,47.0916,3266148.9374055,0
+SO.US,D,20190528,000000,47.1383,47.1976,46.317,46.4075,5479442.8367691,0
+SO.US,D,20190529,000000,46.5659,46.634,45.734,45.8301,3755686.7671204,0
+SO.US,D,20190530,000000,45.9254,46.215,45.7766,45.9254,3756353.5133352,0
+SO.US,D,20190531,000000,46.0109,46.4162,45.8973,46.357,4529924.201675,0
+SO.US,D,20190603,000000,46.357,46.9722,46.2344,46.9294,4859214.5174959,0
+SO.US,D,20190604,000000,46.8691,47.0236,46.0508,46.9653,4464549.1179449,0
+SO.US,D,20190605,000000,46.9556,47.7001,46.8507,47.4912,6490811.4436605,0
+SO.US,D,20190606,000000,47.7001,48.0334,47.4308,47.9868,5455646.7878302,0
+SO.US,D,20190607,000000,48.1161,48.4795,47.3959,47.4046,4728485.9575519,0
+SO.US,D,20190610,000000,47.4046,47.4706,46.8934,47.2063,5136609.7529224,0
+SO.US,D,20190611,000000,47.111,47.4659,47.0149,47.2657,3919260.8095837,0
+SO.US,D,20190612,000000,47.4492,47.7866,47.3804,47.7866,3329224.3640517,0
+SO.US,D,20190613,000000,47.7866,47.8906,47.3804,47.7866,3975358.0374189,0
+SO.US,D,20190614,000000,47.977,48.3464,47.8468,48.2201,4710071.2090822,0
+SO.US,D,20190617,000000,48.2035,48.3842,47.7564,48.0898,3449628.6469579,0
+SO.US,D,20190618,000000,48.2802,48.3056,47.4706,47.8809,4434070.1729168,0
+SO.US,D,20190619,000000,47.6747,48.531,47.6427,48.2978,7101569.4972516,0
+SO.US,D,20190620,000000,48.3678,48.7225,48.0383,48.5407,4637935.0306327,0
+SO.US,D,20190621,000000,48.3929,48.7992,48.1024,48.7575,9956687.9138897,0
+SO.US,D,20190624,000000,48.8089,48.9907,48.4795,48.7662,4317742.5080716,0
+SO.US,D,20190625,000000,48.741,48.8615,48.4193,48.5058,3121343.5951062,0
+SO.US,D,20190626,000000,48.3929,48.4193,47.6213,47.6398,5428904.9141796,0
+SO.US,D,20190627,000000,47.7954,47.9256,47.3619,47.7253,3939854.830404,0
+SO.US,D,20190628,000000,47.6836,48.1423,47.527,47.8993,6475574.0290052,0
+SO.US,D,20190701,000000,47.7428,47.8906,47.1704,47.5193,5041122.0230107,0
+SO.US,D,20190702,000000,47.7341,48.4193,47.7068,48.4019,3362872.4114594,0
+SO.US,D,20190703,000000,48.5233,48.9907,48.5233,48.7905,3034718.0336342,0
+SO.US,D,20190705,000000,48.463,48.877,47.9605,48.8363,3616786.4503264,0
+SO.US,D,20190708,000000,48.9314,49.0179,48.5146,48.7905,3218929.3119503,0
+SO.US,D,20190709,000000,48.8955,49.0773,48.5923,49.0092,4144324.6985742,0
+SO.US,D,20190710,000000,49.1044,49.4601,48.8187,49.3115,3931142.8856483,0
+SO.US,D,20190711,000000,49.2337,49.3008,48.6088,48.948,4135565.4230686,0
+SO.US,D,20190712,000000,49.0179,49.0597,48.151,48.2375,5010252.0848318,0
+SO.US,D,20190715,000000,48.1238,48.7041,48.0898,48.6175,4622595.7519723,0
+SO.US,D,20190716,000000,48.5233,48.6622,48.0199,48.2278,3609335.9729464,0
+SO.US,D,20190717,000000,48.3328,48.6175,48.2462,48.3415,3720573.5243269,0
+SO.US,D,20190718,000000,48.4019,48.7312,47.9518,48.637,3900725.6763809,0
+SO.US,D,20190719,000000,48.4961,48.7312,47.874,47.8906,6368140.4294095,0
+SO.US,D,20190722,000000,48.0023,48.185,47.5446,48.0733,5335728.1595744,0
+SO.US,D,20190723,000000,48.0898,48.189,47.6612,48.0199,3489105.5790994,0
+SO.US,D,20190724,000000,48.0557,48.2375,47.7428,48.2104,4170799.0505954,0
+SO.US,D,20190725,000000,48.1238,48.3551,47.874,47.9692,3786392.0766043,0
+SO.US,D,20190726,000000,47.9518,48.3755,47.8303,48.2978,2641548.6973497,0
+SO.US,D,20190729,000000,48.4795,48.6952,48.2229,48.6175,3842320.560027,0
+SO.US,D,20190730,000000,48.6175,48.6962,47.6747,47.9071,7984558.5898915,0
+SO.US,D,20190731,000000,48.3056,49.0773,47.7866,48.6962,8298444.8045033,0
+SO.US,D,20190801,000000,48.741,49.7109,48.428,49.3727,7089988.8974848,0
+SO.US,D,20190802,000000,49.6331,50.0394,49.2074,49.7012,5065433.5655509,0
+SO.US,D,20190805,000000,49.8314,50.0044,48.2502,48.463,6670338.0066733,0
+SO.US,D,20190806,000000,48.5146,49.5107,47.9819,49.3367,5775162.274883,0
+SO.US,D,20190807,000000,49.3892,50.1006,48.7662,49.7799,5931380.501466,0
+SO.US,D,20190808,000000,49.7877,50.5079,49.4242,50.4224,4434335.6366875,0
+SO.US,D,20190809,000000,50.4224,50.7421,50.2036,50.5418,3574833.9141832,0
+SO.US,D,20190812,000000,50.6283,50.9326,50.5079,50.8461,3174064.9057637,0
+SO.US,D,20190813,000000,50.4806,50.5418,49.5058,49.5651,12143648.424552,0
+SO.US,D,20190814,000000,49.6925,50.1521,49.3552,49.4416,15005922.015849,0
+SO.US,D,20190815,000000,49.5194,50.1122,49.2939,49.9354,6490118.974212,0
+SO.US,D,20190816,000000,50.1279,50.47,49.9014,50.3466,7145847.4137122,0
+SO.US,D,20190819,000000,50.2775,51.0491,50.1288,50.7499,5297833.7207641,0
+SO.US,D,20190820,000000,50.7159,50.8033,50.4359,50.5302,4578393.9762832,0
+SO.US,D,20190821,000000,50.5049,50.776,50.259,50.7586,5030809.0641957,0
+SO.US,D,20190822,000000,50.8033,51.3067,50.6099,51.1979,4987618.7260517,0
+SO.US,D,20190823,000000,51.3291,51.5381,50.2863,50.5224,5624186.4433077,0
+SO.US,D,20190826,000000,50.5496,51.1007,50.4524,51.1007,4381899.3394583,0
+SO.US,D,20190827,000000,51.2047,51.399,50.5399,50.5915,7027678.9942705,0
+SO.US,D,20190828,000000,50.7673,51.0968,50.4651,50.6371,5931994.7722844,0
+SO.US,D,20190829,000000,50.881,50.9344,50.4427,50.9063,5575114.7450334,0
+SO.US,D,20190830,000000,50.953,51.1979,50.641,51.0317,8478836.6970943,0
+SO.US,D,20190903,000000,51.0491,52.3788,51.0132,52.3534,10369264.915461,0
+SO.US,D,20190904,000000,52.5459,53.1232,52.3097,52.6499,6368166.1526431,0
+SO.US,D,20190905,000000,52.3097,52.4672,51.7654,52.1173,7126658.9103758,0
+SO.US,D,20190906,000000,52.3447,52.4672,52.0463,52.2738,5343789.8209847,0
+SO.US,D,20190909,000000,52.0803,52.23,51.5128,51.6964,5401118.6772447,0
+SO.US,D,20190910,000000,51.5905,51.8451,51.302,51.8451,5090858.4096413,0
+SO.US,D,20190911,000000,51.7567,52.3699,51.5643,52.3,4959679.1786446,0
+SO.US,D,20190912,000000,52.5546,52.887,52.1688,52.5459,4947660.2549773,0
+SO.US,D,20190913,000000,52.3534,52.818,52.1426,52.6674,6270616.448326,0
+SO.US,D,20190916,000000,52.7305,52.8092,52.3097,52.4322,5318639.7010291,0
+SO.US,D,20190917,000000,52.5109,53.268,52.5109,53.0357,4545681.2256492,0
+SO.US,D,20190918,000000,53.2554,53.3516,52.818,53.2554,4463805.2020292,0
+SO.US,D,20190919,000000,53.3428,53.5527,53.2554,53.4828,4002189.4279226,0
+SO.US,D,20190920,000000,53.579,53.649,53.1086,53.5284,8593071.5196539,0
+SO.US,D,20190923,000000,53.4828,53.8152,53.3215,53.7112,4553040.1283174,0
+SO.US,D,20190924,000000,53.8852,54.6218,53.8696,54.2885,5822030.0065025,0
+SO.US,D,20190925,000000,54.2806,54.3585,53.7948,54.0698,4831099.0231709,0
+SO.US,D,20190926,000000,54.131,54.373,53.9512,54.1835,3391384.0435818,0
+SO.US,D,20190927,000000,54.2108,54.303,53.7627,54.1038,3415252.1175747,0
+SO.US,D,20190930,000000,54.1572,54.34,53.9561,54.1038,3950391.0668866,0
+SO.US,D,20191001,000000,53.9561,54.2369,53.7811,54.2011,3450710.0516984,0
+SO.US,D,20191002,000000,54.1923,54.2195,53.3953,53.5614,5267974.191201,0
+SO.US,D,20191003,000000,53.6072,53.8074,53.3155,53.7452,5809138.5507514,0
+SO.US,D,20191004,000000,53.8152,54.4644,53.615,54.3487,4064036.312932,0
+SO.US,D,20191007,000000,54.306,54.373,53.9726,54.2369,3983157.3218465,0
+SO.US,D,20191008,000000,54.2369,54.3283,53.7325,53.7452,4142303.8813426,0
+SO.US,D,20191009,000000,53.9298,54.3944,53.8696,54.2195,3312643.167673,0
+SO.US,D,20191010,000000,53.9823,54.4032,53.6761,54.131,4219288.374861,0
+SO.US,D,20191011,000000,54.0776,54.2555,53.6937,53.8852,3964074.7982325,0
+SO.US,D,20191014,000000,53.9823,54.0737,53.2379,53.3603,3316715.6700166,0
+SO.US,D,20191015,000000,53.404,53.5614,53.027,53.1678,5269210.9642724,0
+SO.US,D,20191016,000000,53.0891,53.6072,52.9482,53.51,5038665.9686665,0
+SO.US,D,20191017,000000,53.4478,53.6567,53.1407,53.4828,4112916.6303483,0
+SO.US,D,20191018,000000,53.3165,53.6761,53.2155,53.5527,4770712.1889006,0
+SO.US,D,20191021,000000,53.4138,53.9774,53.3904,53.9474,3612799.3491184,0
+SO.US,D,20191022,000000,54.0436,54.1835,53.7365,53.8152,3245992.2115564,0
+SO.US,D,20191023,000000,53.8074,54.2612,53.8074,54.2612,3224111.0001268,0
+SO.US,D,20191024,000000,54.2525,54.34,54.0961,54.2612,2803142.0508256,0
+SO.US,D,20191025,000000,54.34,54.3682,53.5693,53.7365,3271618.7257981,0
+SO.US,D,20191028,000000,53.5284,53.7976,53.2826,53.439,4958221.185764,0
+SO.US,D,20191029,000000,53.3165,53.7811,53.1581,53.3603,5564685.5172025,0
+SO.US,D,20191030,000000,53.439,55.0777,53.4313,54.858,5997477.8935955,0
+SO.US,D,20191031,000000,54.8056,54.9124,54.446,54.8832,5902319.4210739,0
+SO.US,D,20191101,000000,55.0679,55.2604,54.3585,54.5343,4970321.3948496,0
+SO.US,D,20191104,000000,54.5956,54.6305,53.9036,54.0776,4623832.5250438,0
+SO.US,D,20191105,000000,53.8502,54.2011,53.544,53.7452,4519712.0779358,0
+SO.US,D,20191106,000000,53.8599,54.3157,53.8599,54.1747,3211128.9985935,0
+SO.US,D,20191107,000000,53.8696,53.921,52.887,53.1767,6840576.4244978,0
+SO.US,D,20191108,000000,53.0804,53.6567,53.0804,53.6567,4462920.3227934,0
+SO.US,D,20191111,000000,53.6664,53.6664,52.923,52.9666,3882505.3955572,0
+SO.US,D,20191112,000000,53.0891,53.3516,52.9745,53.1581,3814071.3048873,0
+SO.US,D,20191113,000000,53.3078,54.4206,53.3078,54.2282,5695038.517936,0
+SO.US,D,20191114,000000,54.5343,54.9163,54.2525,54.6471,6168569.2938462,0
+SO.US,D,20191115,000000,54.7103,55.0281,54.6305,55.0281,6142750.369817,0
+SO.US,D,20191118,000000,55.0815,55.8066,55.0815,55.2769,5619368.9961192,0
+SO.US,D,20191119,000000,54.8075,55.3916,54.6568,55.0358,4113514.4382973,0
+SO.US,D,20191120,000000,55.0281,55.5859,54.96,55.5422,3456366.0763025,0
+SO.US,D,20191121,000000,55.5859,55.6744,55.3031,55.4537,3138547.293738,0
+SO.US,D,20191122,000000,55.6296,55.7493,55.1699,55.6385,4102257.9512739,0
+SO.US,D,20191125,000000,55.6385,55.9932,54.8862,55.0105,7215685.9929365,0
+SO.US,D,20191126,000000,55.1525,55.1972,54.8434,55.0727,9270179.0530636,0
+SO.US,D,20191127,000000,55.1253,55.2438,54.7637,55.1253,3992338.458383,0
+SO.US,D,20191129,000000,55.3031,55.6385,54.8434,54.8434,2106689.6168192,0
+SO.US,D,20191202,000000,54.7103,54.86,54.2769,54.4974,4899049.517049,0
+SO.US,D,20191203,000000,54.9231,55.2059,54.6305,55.1787,5467521.6613893,0
+SO.US,D,20191204,000000,55.1253,55.6929,55.0727,55.4635,6031518.9920127,0
+SO.US,D,20191205,000000,55.3273,55.5909,55.1787,55.5228,3636437.9718675,0
+SO.US,D,20191206,000000,55.4877,55.5956,54.9357,54.9747,3979688.8010278,0
+SO.US,D,20191209,000000,54.9747,55.0912,54.2448,54.3555,4994485.8004935,0
+SO.US,D,20191210,000000,54.3555,54.3555,53.1611,53.3739,8949403.1275645,0
+SO.US,D,20191211,000000,53.6557,53.9677,53.3816,53.6927,6551940.135988,0
+SO.US,D,20191212,000000,53.5256,54.0115,53.3215,53.7102,7287327.2563717,0
+SO.US,D,20191213,000000,53.6557,54.1213,53.4702,53.7539,5830860.2781328,0
+SO.US,D,20191216,000000,53.958,55.134,53.9493,55.0912,8562268.4618824,0
+SO.US,D,20191217,000000,55.1836,56.8465,55.1428,56.3547,11980272.965453,0
+SO.US,D,20191218,000000,56.242,56.5073,55.895,56.2934,7214655.0057338,0
+SO.US,D,20191219,000000,56.2566,56.2934,55.1972,55.7969,9259750.8541622,0
+SO.US,D,20191220,000000,56.4004,56.7532,56.0174,56.4976,12877172.153894,0
+SO.US,D,20191223,000000,56.4091,56.5762,55.86,55.9669,4157916.8552085,0
+SO.US,D,20191224,000000,55.9747,55.9882,55.7006,55.8523,2218269.8016713,0
+SO.US,D,20191226,000000,55.8163,55.9485,55.6472,55.8853,2668688.7666564,0
+SO.US,D,20191227,000000,55.7813,56.1613,55.7269,56.1438,2748898.9536684,0
+SO.US,D,20191230,000000,55.9485,56.0972,55.6744,56.0368,3134084.8271729,0
+SO.US,D,20191231,000000,56.0106,56.3722,55.895,56.3547,4258485.4382209,0
+SO.US,D,20200102,000000,56.3129,56.3294,55.2225,55.4004,4911246.4454929,0
+SO.US,D,20200103,000000,55.3196,55.652,55.2273,55.3459,3992104.8914219,0
+SO.US,D,20200106,000000,55.3459,55.7356,55.2983,55.5675,3965111.9590113,0
+SO.US,D,20200107,000000,55.3459,55.4974,55.063,55.4004,3616010.637601,0
+SO.US,D,20200108,000000,55.4712,55.5956,55.1885,55.3837,3858453.1432116,0
+SO.US,D,20200109,000000,55.4712,55.9785,55.3362,55.9669,3520623.742765,0
+SO.US,D,20200110,000000,56.1069,56.4489,56.0097,56.3207,5004916.0572538,0
+SO.US,D,20200113,000000,56.4004,57.3411,56.3635,57.0982,5948099.5743768,0
+SO.US,D,20200114,000000,57.105,57.4344,56.9845,57.4344,5824928.5004645,0
+SO.US,D,20200115,000000,57.5054,58.1244,57.4442,58.0195,4264083.8427816,0
+SO.US,D,20200116,000000,58.1157,58.5541,58.0439,58.522,3556113.5736984,0
+SO.US,D,20200117,000000,58.6911,59.5717,58.5852,59.5065,6864125.5303941,0
+SO.US,D,20200121,000000,59.5765,60.422,59.5065,60.2666,5139160.4687662,0
+SO.US,D,20200122,000000,60.3812,60.6729,60.2753,60.426,3808985.3071399,0
+SO.US,D,20200123,000000,60.1335,61.0372,60.0711,61.0081,3935330.6280784,0
+SO.US,D,20200124,000000,61.0449,61.5056,60.9196,61.4338,5707089.3384129,0
+SO.US,D,20200127,000000,61.4075,61.9916,61.3453,61.6991,4987336.7994115,0
+SO.US,D,20200128,000000,61.7078,62.3201,61.5008,61.9732,5329003.077382,0
+SO.US,D,20200129,000000,61.9732,62.221,61.6184,62.0159,3675987.9579924,0
+SO.US,D,20200130,000000,61.9819,62.7254,61.6903,62.6807,4244860.3558477,0
+SO.US,D,20200131,000000,62.6904,62.9013,62.0256,62.2812,6181742.6762375,0
+SO.US,D,20200203,000000,62.5223,62.6146,62.0966,62.5475,3554432.3031503,0
+SO.US,D,20200204,000000,62.3278,62.6019,61.4075,61.5222,6221803.011317,0
+SO.US,D,20200205,000000,61.3988,61.53,60.6903,61.0703,7281525.1238009,0
+SO.US,D,20200206,000000,60.8234,61.426,60.6562,60.9021,6358836.8502811,0
+SO.US,D,20200207,000000,61.0703,61.1684,60.4347,60.4958,4218870.6295473,0
+SO.US,D,20200210,000000,60.6368,60.6903,60.2402,60.5484,4136772.3571892,0
+SO.US,D,20200211,000000,60.6649,60.8507,60.3978,60.6806,3777457.8831103,0
+SO.US,D,20200212,000000,60.46,60.9566,60.3093,60.7077,4007007.9040405,0
+SO.US,D,20200213,000000,60.6903,61.637,60.6368,61.5222,5101796.9574973,0
+SO.US,D,20200214,000000,61.7447,61.7991,61.3784,61.6106,5637240.4698951,0
+SO.US,D,20200218,000000,61.7447,62.0839,61.7273,61.9508,5788906.7130603,0
+SO.US,D,20200219,000000,61.9314,61.9779,61.2364,61.2453,5482883.5764954,0
+SO.US,D,20200220,000000,60.2976,62.4154,60.282,62.3162,5653743.4676437,0
+SO.US,D,20200221,000000,62.1559,62.8178,61.5572,61.5853,6034077.9392912,0
+SO.US,D,20200224,000000,61.3609,62.013,60.4337,60.5212,6323003.3569467,0
+SO.US,D,20200225,000000,60.6105,60.8166,59.4434,59.6834,5877489.2981443,0
+SO.US,D,20200226,000000,59.6115,60.2966,59.0497,59.0848,5630856.9922448,0
+SO.US,D,20200227,000000,58.7192,59.1644,56.1214,56.1312,9554738.7235125,0
+SO.US,D,20200228,000000,55.0777,55.2206,52.7305,53.8803,17448298.802221,0
+SO.US,D,20200302,000000,54.1495,57.2643,53.7996,57.068,8675915.7657864,0
+SO.US,D,20200303,000000,57.7815,58.9147,56.7833,57.0409,10817941.903067,0
+SO.US,D,20200304,000000,57.7007,60.5581,57.693,60.5212,7301083.0127717,0
+SO.US,D,20200305,000000,59.8087,61.2016,59.1915,60.317,8813268.5728472,0
+SO.US,D,20200306,000000,58.4793,59.9467,56.6851,59.6931,10968138.835128,0
+SO.US,D,20200309,000000,56.1116,58.1217,55.0777,55.4868,9544554.3808656,0
+SO.US,D,20200310,000000,56.3197,56.5762,52.6411,55.3634,11557188.53742,0
+SO.US,D,20200311,000000,53.9522,54.2205,50.9627,51.9355,8655756.9820786,0
+SO.US,D,20200312,000000,48.0431,50.5952,44.6601,46.5892,12087969.97096,0
+SO.US,D,20200313,000000,49.2036,49.2658,45.526,48.1763,11048319.183189,0
+SO.US,D,20200316,000000,43.6706,46.9809,42.2498,42.5072,11708274.464435,0
+SO.US,D,20200317,000000,43.7494,50.5069,43.6803,50.4894,11536715.930262,0
+SO.US,D,20200318,000000,47.3201,50.1229,45.1148,49.9169,9120961.6617373,0
+SO.US,D,20200319,000000,49.9169,50.0064,45.0885,45.4365,7679710.4906375,0
+SO.US,D,20200320,000000,45.5347,45.7223,41.1972,41.3847,13262827.219179,0
+SO.US,D,20200323,000000,40.7764,40.9201,37.4564,38.5906,11590073.119255,0
+SO.US,D,20200324,000000,40.6782,44.0876,39.9104,43.7755,9023785.458772,0
+SO.US,D,20200325,000000,43.6609,46.4172,42.1506,44.7582,9193364.3328869,0
+SO.US,D,20200326,000000,44.6328,49.8109,44.5454,49.2201,9690679.8395132,0
+SO.US,D,20200327,000000,47.5086,52.0065,47.3114,49.9977,11275423.439069,0
+SO.US,D,20200330,000000,50.6313,52.1056,50.2202,51.7645,8091160.8145772,0
+SO.US,D,20200331,000000,50.881,51.1406,47.8381,48.3279,10987867.52637,0
+SO.US,D,20200401,000000,46.3277,46.8011,43.9719,44.7582,7766859.7771454,0
+SO.US,D,20200402,000000,44.106,47.1752,44.0177,46.7758,6129011.0762866,0
+SO.US,D,20200403,000000,46.0517,47.151,44.5794,44.8739,6923671.7293904,0
+SO.US,D,20200406,000000,46.8905,50.1677,46.6223,49.4533,7613031.7534286,0
+SO.US,D,20200407,000000,51.2017,51.3281,48.9887,49.2036,6817887.5035331,0
+SO.US,D,20200408,000000,49.3455,52.3282,48.9179,51.9355,6313892.1876055,0
+SO.US,D,20200409,000000,52.5867,55.2206,52.4983,53.854,8436531.2381861,0
+SO.US,D,20200413,000000,53.5596,53.7646,51.0249,51.5225,5345615.141641,0
+SO.US,D,20200414,000000,52.7305,53.1931,51.8102,52.6664,5066554.0696065,0
+SO.US,D,20200415,000000,51.7557,51.7645,49.5244,49.8907,6241917.5510631,0
+SO.US,D,20200416,000000,50.1862,50.3903,49.1094,49.3814,5605324.1105734,0
+SO.US,D,20200417,000000,50.4359,51.6411,49.9977,51.301,5207006.0118513,0
+SO.US,D,20200420,000000,50.6673,50.6673,49.2929,49.569,4970111.4932635,0
+SO.US,D,20200421,000000,49.0169,49.8276,48.5603,49.5428,6159096.9703053,0
+SO.US,D,20200422,000000,50.4184,51.4379,50.1939,50.9267,4103724.175589,0
+SO.US,D,20200423,000000,50.8898,51.3281,50.0782,50.7022,5212745.3797322,0
+SO.US,D,20200424,000000,50.8014,51.9433,50.2483,51.5322,5444499.3673173,0
+SO.US,D,20200427,000000,51.9433,52.8686,51.747,52.2028,5222510.9481361,0
+SO.US,D,20200428,000000,52.8539,53.4517,51.5623,51.8277,4160488.1496392,0
+SO.US,D,20200429,000000,52.8637,52.9298,51.123,51.2115,5142299.7321947,0
+SO.US,D,20200430,000000,51.2756,51.2824,49.6963,50.641,9515733.0410107,0
+SO.US,D,20200501,000000,50.1501,50.2746,48.2842,48.57,5330880.8734348,0
+SO.US,D,20200504,000000,48.6234,49.1949,47.909,49.0248,5019093.6746848,0
+SO.US,D,20200505,000000,49.3105,50.2192,49.2395,49.6585,4484001.0271934,0
+SO.US,D,20200506,000000,49.9267,49.9267,47.7574,47.8819,4253239.9564252,0
+SO.US,D,20200507,000000,48.4533,48.8722,48.0879,48.4076,5262589.8039438,0
+SO.US,D,20200508,000000,48.9276,49.6672,48.6894,49.463,4872413.6231207,0
+SO.US,D,20200511,000000,48.98,49.9889,48.2221,49.8189,7782497.4453157,0
+SO.US,D,20200512,000000,50.0248,50.7653,49.3008,49.5612,9968157.3892872,0
+SO.US,D,20200513,000000,49.2473,49.5068,47.598,48.0169,8028032.9125344,0
+SO.US,D,20200514,000000,47.5173,48.9276,47.0392,48.8722,5633473.5595667,0
+SO.US,D,20200515,000000,48.4115,48.5203,46.9595,47.4542,8587358.903936,0
+SO.US,D,20200518,000000,48.7381,49.5281,48.5486,49.1531,4723190.0582183,0
+SO.US,D,20200519,000000,48.8547,49.1084,48.3765,48.3862,3542185.9860979,0
+SO.US,D,20200520,000000,48.945,49.9665,48.5486,49.5234,7020363.3066346,0
+SO.US,D,20200521,000000,49.4329,49.7673,48.4922,48.6204,3541197.1849984,0
+SO.US,D,20200522,000000,48.5203,49.3339,48.3949,49.2969,4913354.7217188,0
+SO.US,D,20200526,000000,50.1279,50.4234,49.2609,49.3707,7530186.4783666,0
+SO.US,D,20200527,000000,50.2639,50.2639,49.1248,49.6866,4963526.3454619,0
+SO.US,D,20200528,000000,50.2999,51.5273,50.1473,51.403,5039067.2511107,0
+SO.US,D,20200529,000000,51.0579,52.1231,50.743,51.5469,7287056.6479542,0
+SO.US,D,20200601,000000,51.574,52.4953,51.0501,52.1153,3453536.5206064,0
+SO.US,D,20200602,000000,52.333,52.4235,51.5469,52.3855,4537605.159228,0
+SO.US,D,20200603,000000,52.6936,53.5741,52.4759,53.027,4116118.6584669,0
+SO.US,D,20200604,000000,52.7558,52.9823,51.5643,52.3417,3704830.9053636,0
+SO.US,D,20200605,000000,52.7023,54.2118,52.6217,52.7928,5183217.1654179,0
+SO.US,D,20200608,000000,52.6567,54.6171,52.5041,54.4373,5575568.5028741,0
+SO.US,D,20200609,000000,53.6072,53.9133,52.6217,53.615,8131104.8806409,0
+SO.US,D,20200610,000000,53.5256,54.442,53.2175,53.4692,5701916.9106006,0
+SO.US,D,20200611,000000,52.3855,52.5576,50.4184,50.6614,6031294.6854157,0
+SO.US,D,20200612,000000,51.7723,51.8898,50.0374,50.7343,5019533.0275147,0
+SO.US,D,20200615,000000,49.948,51.4467,49.2434,50.9598,5124112.3771101,0
+SO.US,D,20200616,000000,52.0793,52.4138,50.4631,50.779,5536888.9909743,0
+SO.US,D,20200617,000000,51.0142,51.0453,49.948,50.6157,5085408.170906,0
+SO.US,D,20200618,000000,50.3184,50.7606,49.8673,50.6798,4174340.6253975,0
+SO.US,D,20200619,000000,51.3835,51.574,48.4212,48.4212,11527848.617175,0
+SO.US,D,20200622,000000,48.7293,49.5146,48.1773,49.3795,5195558.1439699,0
+SO.US,D,20200623,000000,49.9383,50.0744,48.1004,48.1141,6721598.2376624,0
+SO.US,D,20200624,000000,47.7623,47.9158,46.7039,47.3114,7052908.3417855,0
+SO.US,D,20200625,000000,47.0586,47.1928,45.8117,46.2908,7744731.6226733,0
+SO.US,D,20200626,000000,46.218,46.8574,45.5221,45.9925,7451094.7375516,0
+SO.US,D,20200629,000000,46.3988,46.5707,45.7213,46.5707,4380106.9445411,0
+SO.US,D,20200630,000000,46.6514,47.112,46.1819,46.8322,5619809.3778783,0
+SO.US,D,20200701,000000,46.8419,47.9256,46.6612,47.7535,4288386.1249577,0
+SO.US,D,20200702,000000,48.1326,48.2589,47.5766,47.6817,3778845.9087953,0
+SO.US,D,20200706,000000,47.8624,48.3133,47.0217,47.5193,3674425.0143189,0
+SO.US,D,20200707,000000,46.9672,47.7574,46.6514,47.6175,3898164.6712436,0
+SO.US,D,20200708,000000,47.4358,48.1597,47.3687,47.9256,3704636.4377176,0
+SO.US,D,20200709,000000,47.6263,47.6621,46.4435,46.9128,4097055.6845105,0
+SO.US,D,20200710,000000,46.9672,48.2414,46.9672,48.0791,4466794.2417736,0
+SO.US,D,20200713,000000,48.151,48.6652,47.7535,48.0324,3943968.4899213,0
+SO.US,D,20200714,000000,47.9256,48.9353,47.9158,48.4844,6669135.1882703,0
+SO.US,D,20200715,000000,49.1531,49.2929,47.7884,47.8886,4849569.3338251,0
+SO.US,D,20200716,000000,48.0159,48.6924,47.9158,48.5398,3544541.2053663,0
+SO.US,D,20200717,000000,48.8644,49.4513,48.7108,49.2969,4213963.6655057,0
+SO.US,D,20200720,000000,49.0811,49.361,48.8236,49.0092,3370554.3979418,0
+SO.US,D,20200721,000000,48.981,50.0297,48.9713,49.5603,4378520.3354927,0
+SO.US,D,20200722,000000,49.4242,50.8237,48.7381,50.3815,4285113.1007145,0
+SO.US,D,20200723,000000,50.2095,50.6245,49.8304,50.1832,4086375.3979198,0
+SO.US,D,20200724,000000,50.4359,50.8519,49.361,49.5418,3035647.1568319,0
+SO.US,D,20200727,000000,49.4699,49.5321,48.7244,49.0092,3699460.9231172,0
+SO.US,D,20200728,000000,48.8644,50.2551,48.8644,49.9306,2992593.6662908,0
+SO.US,D,20200729,000000,50.1279,50.2366,49.4329,50.0297,3596695.5759553,0
+SO.US,D,20200730,000000,49.9578,50.1511,49.0189,49.8937,4964750.7713811,0
+SO.US,D,20200731,000000,49.5603,49.6585,48.566,49.325,6248364.8223326,0
+SO.US,D,20200803,000000,49.2882,49.325,48.6652,48.7828,4348456.0489901,0
+SO.US,D,20200804,000000,48.6652,49.4329,48.5923,49.1715,4211166.0066195,0
+SO.US,D,20200805,000000,49.3153,49.3513,48.118,48.2318,5046033.1027696,0
+SO.US,D,20200806,000000,48.1413,48.8381,47.9343,48.6739,3004281.2747093,0
+SO.US,D,20200807,000000,48.3765,49.6137,48.3765,49.397,3482055.3552343,0
+SO.US,D,20200810,000000,49.5321,50.0112,49.2969,49.7401,2497546.948868,0
+SO.US,D,20200811,000000,49.9208,50.021,48.8002,48.945,5774599.4505319,0
+SO.US,D,20200812,000000,49.2434,50.0297,49.0004,49.5515,5173986.6402728,0
+SO.US,D,20200813,000000,49.3339,49.7226,49.1812,49.6866,4346833.4274146,0
+SO.US,D,20200814,000000,49.4844,49.5758,48.8187,48.945,3416543.4239014,0
+SO.US,D,20200817,000000,48.945,49.3717,48.6622,48.9723,2982522.5058716,0
+SO.US,D,20200818,000000,48.9645,49.1014,48.2784,48.4795,7274466.6685009,0
+SO.US,D,20200819,000000,48.7721,48.8722,48.3795,48.6068,2838809.8865357,0
+SO.US,D,20200820,000000,48.2978,48.5456,47.5941,47.7487,3621642.99683,0
+SO.US,D,20200821,000000,47.9401,48.0227,47.3959,47.8585,3870304.3513959,0
+SO.US,D,20200824,000000,47.8769,48.3882,47.4882,48.3056,3705299.0682151,0
+SO.US,D,20200825,000000,48.462,48.4892,47.6951,47.8944,2636281.6080375,0
+SO.US,D,20200826,000000,47.528,47.7205,47.0275,47.2637,3299784.637661,0
+SO.US,D,20200827,000000,47.2918,47.8488,47.2006,47.703,3877190.9754953,0
+SO.US,D,20200828,000000,47.7944,47.9819,47.3919,47.9032,3137226.1484603,0
+SO.US,D,20200831,000000,47.6203,48.1141,47.5562,47.6854,4228195.816192,0
+SO.US,D,20200901,000000,47.5378,47.8118,47.146,47.3453,3517273.5488209,0
+SO.US,D,20200902,000000,47.3104,48.8809,47.1636,48.6263,4428642.5706272,0
+SO.US,D,20200903,000000,48.8089,49.2929,47.6951,48.0684,4733848.7372929,0
+SO.US,D,20200904,000000,48.1694,48.3143,47.0799,47.7856,3803317.9643131,0
+SO.US,D,20200908,000000,47.9129,48.7274,47.4017,48.2978,7400831.5390969,0
+SO.US,D,20200909,000000,48.5797,49.1745,48.1326,48.2978,5105206.8293434,0
+SO.US,D,20200910,000000,47.5747,47.6203,46.9712,47.1189,6853753.9226065,0
+SO.US,D,20200911,000000,47.0896,47.4833,46.8021,47.3007,4161637.4637164,0
+SO.US,D,20200914,000000,47.5126,48.603,47.5126,48.3056,4055060.9622644,0
+SO.US,D,20200915,000000,48.5446,49.1647,48.1967,48.4436,3850775.2724467,0
+SO.US,D,20200916,000000,48.2511,49.1842,48.2511,48.6982,3109975.9837135,0
+SO.US,D,20200917,000000,48.4153,48.9353,48.0316,48.9101,4204092.1173794,0
+SO.US,D,20200918,000000,48.571,48.8809,48.1704,48.2608,6882148.2567837,0
+SO.US,D,20200921,000000,48.1783,48.567,47.7098,48.462,5267029.6340632,0
+SO.US,D,20200922,000000,48.3795,49.0461,48.1627,48.5446,4429093.2416799,0
+SO.US,D,20200923,000000,48.7079,48.7079,47.9595,48.0043,3049376.161069,0
+SO.US,D,20200924,000000,48.0043,48.6068,47.528,48.4795,3442952.953374,0
+SO.US,D,20200925,000000,48.1597,49.2152,48.0043,49.1745,3350659.0201461,0
+SO.US,D,20200928,000000,49.3473,49.9879,48.9917,49.083,4854248.9044818,0
+SO.US,D,20200929,000000,49.3018,49.5127,48.636,49.0733,3230328.8201526,0
+SO.US,D,20200930,000000,49.3299,49.8052,49.2386,49.5495,5099297.6881208,0
+SO.US,D,20201001,000000,49.6224,50.02,49.325,49.914,6090501.3377285,0
+SO.US,D,20201002,000000,49.6311,51.6974,49.43,51.4137,7328431.9547353,0
+SO.US,D,20201005,000000,51.4691,52.4175,51.4224,52.2447,5722066.4339443,0
+SO.US,D,20201006,000000,52.126,53.7617,52.0162,52.8472,5229813.2596905,0
+SO.US,D,20201007,000000,53.1678,53.5605,52.7111,52.8209,3528319.1053287,0
+SO.US,D,20201008,000000,53.0036,53.8763,52.9113,53.6519,3286147.2081355,0
+SO.US,D,20201009,000000,53.9173,54.0999,53.3506,53.6801,4290661.0877373,0
+SO.US,D,20201012,000000,53.6334,54.0911,53.405,53.7889,4166003.210923,0
+SO.US,D,20201013,000000,53.4148,53.6432,52.5012,53.3137,3928958.4686511,0
+SO.US,D,20201014,000000,53.1407,53.4148,52.8297,53.0036,2841530.3757212,0
+SO.US,D,20201015,000000,52.647,53.1951,52.437,53.0212,3673199.5594702,0
+SO.US,D,20201016,000000,53.2592,53.5013,52.8375,53.3235,3547213.3348728,0
+SO.US,D,20201019,000000,53.3963,53.9639,53.0123,53.0397,4365649.4583285,0
+SO.US,D,20201020,000000,53.2417,53.7208,52.9949,53.5517,3703541.6568955,0
+SO.US,D,20201021,000000,53.2038,54.0717,53.1504,53.7976,4268270.5562825,0
+SO.US,D,20201022,000000,53.7802,55.3994,53.6432,55.342,5432043.1486787,0
+SO.US,D,20201023,000000,55.5248,55.9815,55.2798,55.6073,4809603.6602453,0
+SO.US,D,20201026,000000,55.0777,55.5986,54.6617,55.3877,4321731.6671384,0
+SO.US,D,20201027,000000,55.5345,55.8357,55.0232,55.0232,3812725.4653053,0
+SO.US,D,20201028,000000,54.3749,54.8764,53.1678,53.3332,4640203.8198362,0
+SO.US,D,20201029,000000,52.9385,54.1184,52.089,53.1951,4113261.3216786,0
+SO.US,D,20201030,000000,53.1678,53.542,52.0162,52.5012,4535922.8597506,0
+SO.US,D,20201102,000000,53.0212,54.1465,52.8005,53.926,4004538.4736148,0
+SO.US,D,20201103,000000,54.4926,55.3974,54.3924,54.7025,3415408.514835,0
+SO.US,D,20201104,000000,54.3924,55.7074,54.1913,54.6111,4486478.6890537,0
+SO.US,D,20201105,000000,54.7676,56.0922,54.7676,54.9864,3018700.6905362,0
+SO.US,D,20201106,000000,55.0777,55.5538,54.4926,54.7939,3251330.2969932,0
+SO.US,D,20201109,000000,56.8308,58.9292,56.2012,56.9515,6951873.6537803,0
+SO.US,D,20201110,000000,57.2255,59.0983,57.1439,58.6415,6035321.9148681,0
+SO.US,D,20201111,000000,58.7047,59.0157,58.2391,58.4122,3786076.1952957,0
+SO.US,D,20201112,000000,58.075,58.9526,57.5492,58.0468,4585895.9001302,0
+SO.US,D,20201113,000000,58.1575,59.2208,58.1137,58.9885,3959721.398178,0
+SO.US,D,20201116,000000,59.8204,59.94,58.7941,59.1915,4348556.8840658,0
+SO.US,D,20201117,000000,58.7591,58.8865,57.4578,57.5676,4085172.5795165,0
+SO.US,D,20201118,000000,57.8999,58.2314,56.9728,57.0321,4323147.4739156,0
+SO.US,D,20201119,000000,56.9865,56.9865,55.7774,56.376,3676503.4515938,0
+SO.US,D,20201120,000000,56.2934,56.7454,55.9785,56.2012,4297675.2990754,0
+SO.US,D,20201123,000000,56.2653,56.3178,55.7307,55.8036,3601146.7242975,0
+SO.US,D,20201124,000000,56.3031,56.7454,55.8513,56.4879,3632211.1301224,0
+SO.US,D,20201125,000000,56.376,56.7259,55.759,56.2109,3087083.3347388,0
+SO.US,D,20201127,000000,56.1186,56.1283,55.5927,55.9882,1835936.1203081,0
+SO.US,D,20201130,000000,55.6287,55.8231,54.8852,55.2497,7391059.7971169,0
+SO.US,D,20201201,000000,55.9241,57.0962,55.4256,55.9154,5651429.405549,0
+SO.US,D,20201202,000000,55.86,57.171,55.5645,57.1244,4216436.1827195,0
+SO.US,D,20201203,000000,56.9204,57.4286,56.658,57.1244,4518615.2392551,0
+SO.US,D,20201204,000000,57.1797,57.4199,56.3576,56.793,3172487.5570793,0
+SO.US,D,20201207,000000,56.5802,57.3655,56.4685,56.9865,4453185.6222698,0
+SO.US,D,20201208,000000,56.653,56.7746,55.962,56.3129,3983532.8810571,0
+SO.US,D,20201209,000000,56.3129,56.5637,55.8231,56.0992,2915475.4119575,0
+SO.US,D,20201210,000000,56.2477,56.4869,55.7939,55.8513,3472974.024844,0
+SO.US,D,20201211,000000,55.6385,55.962,55.5607,55.7774,2318056.3983822,0
+SO.US,D,20201214,000000,56.3857,56.5122,55.0475,55.0747,3268820.0379826,0
+SO.US,D,20201215,000000,55.7307,56.5248,55.1962,56.1817,3376419.2952025,0
+SO.US,D,20201216,000000,56.3576,56.8184,55.619,55.7861,2893099.2855134,0
+SO.US,D,20201217,000000,56.138,56.7182,56.0806,56.376,3240609.8821579,0
+SO.US,D,20201218,000000,56.376,56.5471,55.2136,55.5169,8245880.9200354,0
+SO.US,D,20201221,000000,55.1301,55.4537,54.512,55.3887,4397121.3201736,0
+SO.US,D,20201222,000000,55.3246,55.4343,55.0378,55.1301,2941384.8817689,0
+SO.US,D,20201223,000000,55.3984,55.7307,54.7977,54.8172,2667340.8692157,0
+SO.US,D,20201224,000000,55.0018,55.2497,54.7433,55.2049,929399.97963068,0
+SO.US,D,20201228,000000,55.4081,55.8697,55.1175,55.3809,2484960.0562028,0
+SO.US,D,20201229,000000,55.3984,55.8513,55.3158,55.4537,1892072.4474585,0
+SO.US,D,20201230,000000,55.4537,56.1914,55.4139,55.9523,2127267.17477,0
+SO.US,D,20201231,000000,55.9241,56.7551,55.8036,56.7094,2618800.0984829,0
+SO.US,D,20210104,000000,56.6627,56.7648,54.4197,54.7977,5171774.4421831,0
+SO.US,D,20210105,000000,54.9552,55.3614,54.7151,55.1572,4230521.1965095,0
+SO.US,D,20210106,000000,55.444,56.8668,55.2448,56.5073,4444037.4114723,0
+SO.US,D,20210107,000000,56.6627,56.8184,56.138,56.4412,5080896.3157325,0
+SO.US,D,20210108,000000,56.376,56.9641,56.0992,56.8378,4296103.0950377,0
+SO.US,D,20210111,000000,56.4879,56.9777,56.0806,56.5073,3112460.8480794,0
+SO.US,D,20210112,000000,56.3576,56.4489,54.0037,54.3001,7595947.4106007,0
+SO.US,D,20210113,000000,54.3361,55.3663,54.3273,55.1214,4278234.7080498,0
+SO.US,D,20210114,000000,55.0018,55.1029,54.447,54.5023,4091070.4025164,0
+SO.US,D,20210115,000000,54.236,55.2497,53.9687,55.0747,4450116.3260366,0
+SO.US,D,20210119,000000,55.6754,56.4412,55.2886,56.3663,6792336.1011334,0
+SO.US,D,20210120,000000,56.1089,56.4324,55.5364,55.9882,5580041.2587325,0
+SO.US,D,20210121,000000,55.3887,55.9338,55.0301,55.2789,3824726.8971739,0
+SO.US,D,20210122,000000,55.1301,55.8863,55.0475,55.5169,3335697.3585548,0
+SO.US,D,20210125,000000,55.2691,56.3478,55.0018,56.3314,4347177.0898156,0
+SO.US,D,20210126,000000,56.2109,56.2556,55.1029,55.1029,3491095.5284507,0
+SO.US,D,20210127,000000,54.928,55.0941,53.6626,54.0417,5484191.3456916,0
+SO.US,D,20210128,000000,54.236,55.6385,54.1437,54.5023,2994486.8962836,0
+SO.US,D,20210129,000000,54.2438,54.7151,53.7365,54.3924,3752876.7610819,0
+SO.US,D,20210201,000000,54.7288,55.1768,54.1242,54.5674,3528602.0608984,0
+SO.US,D,20210202,000000,54.7433,56.0359,54.4109,55.0562,3674273.7617053,0
+SO.US,D,20210203,000000,55.0203,55.2886,54.753,54.8804,3428491.351444,0
+SO.US,D,20210204,000000,54.9727,55.8231,54.8804,55.7016,3492012.3044961,0
+SO.US,D,20210205,000000,55.9708,56.5296,55.7016,56.2012,3344242.6167567,0
+SO.US,D,20210208,000000,56.2556,56.5705,55.9708,56.0632,3845742.7790252,0
+SO.US,D,20210209,000000,56.1555,56.2109,55.7707,55.9785,2250370.3393455,0
+SO.US,D,20210210,000000,56.239,56.517,55.9241,56.2477,3274028.4783219,0
+SO.US,D,20210211,000000,56.2934,56.793,55.9435,56.5802,4877426.5668847,0
+SO.US,D,20210212,000000,56.3936,56.6269,55.516,56.0661,5217180.0652048,0
+SO.US,D,20210216,000000,55.9815,56.0661,55.3119,55.3206,3258207.6607284,0
+SO.US,D,20210217,000000,55.3857,55.4411,54.9747,55.2924,3144311.355923,0
+SO.US,D,20210218,000000,55.338,56.2924,55.2739,55.8338,4857506.4947849,0
+SO.US,D,20210219,000000,55.7502,55.8532,55.1155,55.3293,3424595.8249476,0
+SO.US,D,20210222,000000,55.338,55.5732,54.5178,55.3119,4369316.5625104,0
+SO.US,D,20210223,000000,55.2448,56.2439,54.9561,54.9659,4277727.4458832,0
+SO.US,D,20210224,000000,54.826,54.9747,54.2389,54.4624,5442129.743038,0
+SO.US,D,20210225,000000,54.3692,54.7141,53.7529,53.8832,4356704.9755411,0
+SO.US,D,20210226,000000,54.1544,54.4256,52.8851,52.9132,6530642.3274964,0
+SO.US,D,20210301,000000,53.4264,54.649,53.4264,53.9026,3441651.3577538,0
+SO.US,D,20210302,000000,53.9308,54.4109,53.2777,53.9493,3831434.4875674,0
+SO.US,D,20210303,000000,53.6412,53.9026,53.231,53.7248,4137133.5113889,0
+SO.US,D,20210304,000000,53.9308,54.7482,53.1931,53.5577,5191832.3908153,0
+SO.US,D,20210305,000000,53.7064,54.7044,53.231,54.4343,4754234.9143856,0
+SO.US,D,20210308,000000,55.1806,55.8532,54.6762,55.6083,7975282.7918553,0
+SO.US,D,20210309,000000,55.6939,55.9368,55.2642,55.4226,5041528.4501016,0
+SO.US,D,20210310,000000,55.4226,56.1603,55.3119,55.7687,4368931.7429358,0
+SO.US,D,20210311,000000,55.5732,56.1089,55.2739,55.3022,3592039.6706737,0
+SO.US,D,20210312,000000,55.582,56.1778,55.345,55.8241,4354722.2286951,0
+SO.US,D,20210315,000000,55.9727,57.0272,55.8386,56.8882,3722284.633826,0
+SO.US,D,20210316,000000,56.7017,57.3266,56.551,57.14,4727732.7812721,0
+SO.US,D,20210317,000000,57.14,57.1682,56.5996,56.6269,4127325.7568818,0
+SO.US,D,20210318,000000,56.6346,56.8211,55.8046,56.347,4333728.9832894,0
+SO.US,D,20210319,000000,55.7871,56.2361,54.6024,55.6939,9530988.9763943,0
+SO.US,D,20210322,000000,55.5071,55.8717,55.3022,55.6851,3244723.5416752,0
+SO.US,D,20210323,000000,55.7502,56.8795,55.5238,56.5608,3860627.2709155,0
+SO.US,D,20210324,000000,56.2361,57.178,56.1516,56.6172,3736331.5772304,0
+SO.US,D,20210325,000000,56.9057,57.6619,56.6443,57.2615,4613314.8092894,0
+SO.US,D,20210326,000000,57.2236,57.5967,56.7862,57.5219,3139864.3232982,0
+SO.US,D,20210329,000000,57.5219,58.3995,57.4481,58.1371,4829660.579948,0
+SO.US,D,20210330,000000,57.8572,57.867,57.0496,57.4102,3224767.4570482,0
+SO.US,D,20210331,000000,57.4938,58.1011,57.3722,57.9884,4659612.5140522,0
+SO.US,D,20210401,000000,58.072,58.1468,57.4481,58.1468,3640687.4500583,0
+SO.US,D,20210405,000000,58.0264,58.7446,58.0264,58.4549,3327257.051146,0
+SO.US,D,20210406,000000,58.2586,58.9069,58.0817,58.8758,3087051.4379291,0
+SO.US,D,20210407,000000,58.902,59.1052,58.3947,58.5861,2477725.653985,0
+SO.US,D,20210408,000000,58.7154,59.0788,58.4743,58.6415,3984935.3117529,0
+SO.US,D,20210409,000000,58.7446,58.902,58.4743,58.5191,2831866.6713223,0
+SO.US,D,20210412,000000,58.6037,58.9759,58.4267,58.6708,3474022.5038456,0
+SO.US,D,20210413,000000,58.3062,59.5745,58.3062,59.2946,4731036.6733957,0
+SO.US,D,20210414,000000,59.1275,59.6348,59.0147,59.6028,3703506.6732979,0
+SO.US,D,20210415,000000,59.6309,60.2743,59.4074,60.1616,5117324.5302277,0
+SO.US,D,20210416,000000,60.6378,60.8808,60.2374,60.6475,5689891.8133573,0
+SO.US,D,20210419,000000,60.6572,60.7689,60.0781,60.5639,3810711.8505792,0
+SO.US,D,20210420,000000,60.5542,61.9392,60.4707,61.6544,5221244.3361136,0
+SO.US,D,20210421,000000,61.738,61.944,61.0013,61.32,3571366.422294,0
+SO.US,D,20210422,000000,61.2267,61.5154,60.6844,60.731,4261470.3622478,0
+SO.US,D,20210423,000000,60.806,61.2355,60.6844,60.9469,4165323.0886266,0
+SO.US,D,20210426,000000,61.0664,61.0664,60.1946,60.321,4207045.1445967,0
+SO.US,D,20210427,000000,60.2462,60.3113,59.8739,60.0128,3181405.2877039,0
+SO.US,D,20210428,000000,60.0683,60.2889,59.7893,60.0217,3869916.4450333,0
+SO.US,D,20210429,000000,59.8816,60.9556,59.798,60.7874,5397089.3899336,0
+SO.US,D,20210430,000000,60.9828,61.7865,60.6475,61.7293,5803469.150066,0
+SO.US,D,20210503,000000,61.738,62.2239,61.4085,61.6175,4035405.3250057,0
+SO.US,D,20210504,000000,61.7768,62.2336,61.4298,61.9635,4089741.025804,0
+SO.US,D,20210505,000000,61.7671,61.7671,60.6008,61.0576,2934637.163131,0
+SO.US,D,20210506,000000,61.1879,61.7293,60.8564,61.6175,3573381.0659494,0
+SO.US,D,20210507,000000,61.4969,62.0422,61.3841,61.8128,3868497.5514678,0
+SO.US,D,20210510,000000,61.9906,62.4387,61.841,61.8604,4023450.1949577,0
+SO.US,D,20210511,000000,61.8507,61.9994,61.0352,61.3841,4349629.0284423,0
+SO.US,D,20210512,000000,61.2443,61.32,59.9944,60.041,4053516.5393188,0
+SO.US,D,20210513,000000,60.181,61.7146,60.0781,61.32,3788112.4464675,0
+SO.US,D,20210514,000000,61.4045,61.7817,61.3006,61.356,4095741.7417382,0
+SO.US,D,20210517,000000,61.356,61.8847,60.6873,60.7253,4722269.1664555,0
+SO.US,D,20210518,000000,60.735,61.0422,60.4045,60.4618,5259006.0430386,0
+SO.US,D,20210519,000000,60.0469,60.3103,59.387,60.2918,5050044.8982818,0
+SO.US,D,20210520,000000,60.3103,60.8438,60.112,60.3676,3735321.1686145,0
+SO.US,D,20210521,000000,60.5562,60.8661,60.1693,60.6689,6627538.6616801,0
+SO.US,D,20210524,000000,60.9041,61.0459,60.5182,60.7058,2723231.2822528,0
+SO.US,D,20210525,000000,60.6873,60.7107,60.0517,60.3861,3857083.6382548,0
+SO.US,D,20210526,000000,60.3006,60.3676,59.9331,60.0469,3072694.7867923,0
+SO.US,D,20210527,000000,60.2539,60.283,59.8681,59.9905,6022122.8092433,0
+SO.US,D,20210528,000000,60.3103,60.4376,60.0517,60.2355,3984409.5288582,0
+SO.US,D,20210601,000000,60.4327,60.4804,59.6601,59.7738,4254185.5424923,0
+SO.US,D,20210602,000000,60.0002,60.6689,59.6601,60.216,3196927.7157874,0
+SO.US,D,20210603,000000,60.2636,60.9517,59.906,60.7447,3443644.3938932,0
+SO.US,D,20210604,000000,60.8944,61.0372,60.6028,60.6407,3130686.2735498,0
+SO.US,D,20210607,000000,60.7816,61.182,60.5834,60.943,5856495.0238092,0
+SO.US,D,20210608,000000,61.0635,61.0635,59.7446,59.7836,5048439.7685053,0
+SO.US,D,20210609,000000,59.764,60.0469,59.4347,59.9624,4727288.2837955,0
+SO.US,D,20210610,000000,60.0654,60.2539,59.8204,60.1975,3356084.564577,0
+SO.US,D,20210611,000000,60.0848,60.2782,59.8243,60.1693,3314494.211563,0
+SO.US,D,20210614,000000,60.0945,60.4376,59.8778,60.112,3502798.5708094,0
+SO.US,D,20210615,000000,60.216,60.9469,60.1412,60.6115,3348819.2944789,0
+SO.US,D,20210616,000000,60.6602,60.8574,59.3316,59.35,4457168.6077603,0
+SO.US,D,20210617,000000,59.3773,59.9671,59.1139,59.699,4696537.7014205,0
+SO.US,D,20210618,000000,59.4064,59.4521,57.8417,57.9078,6949951.6137656,0
+SO.US,D,20210621,000000,58.1614,59.2908,57.9875,58.8962,4566185.7296165,0
+SO.US,D,20210622,000000,58.7659,59.1236,58.4589,58.5026,3848027.0021688,0
+SO.US,D,20210623,000000,58.4346,58.4783,57.6997,57.9272,4776181.9772934,0
+SO.US,D,20210624,000000,57.9923,58.0264,57.4131,57.4646,5267582.1691209,0
+SO.US,D,20210625,000000,57.4558,58.0486,57.0972,57.9826,4991636.6951401,0
+SO.US,D,20210628,000000,58.1905,58.3499,57.7989,57.9446,2507920.6145142,0
+SO.US,D,20210629,000000,57.691,58.1157,56.8007,56.9748,4348081.5187089,0
+SO.US,D,20210630,000000,56.966,57.1914,56.6493,57.0214,4409427.3151279,0
+SO.US,D,20210701,000000,57.2945,58.0963,57.1059,57.9359,3858071.4104251,0
+SO.US,D,20210702,000000,57.9641,58.0583,57.7192,57.9826,3120499.8730441,0
+SO.US,D,20210706,000000,57.9729,58.111,57.2576,58.0866,3216140.9134281,0
+SO.US,D,20210707,000000,57.9544,58.21,57.6619,58.1332,3184959.2096579,0
+SO.US,D,20210708,000000,57.8601,58.2751,57.7561,58.002,3692993.0732608,0
+SO.US,D,20210709,000000,58.106,58.2187,57.5356,57.9272,3914275.646912,0
+SO.US,D,20210712,000000,57.8038,58.3218,57.6249,58.2372,3312365.3567501,0
+SO.US,D,20210713,000000,58.1614,58.2751,57.5967,57.8038,2574633.3063915,0
+SO.US,D,20210714,000000,57.7853,58.5579,57.5356,58.3218,3151276.1786526,0
+SO.US,D,20210715,000000,58.0117,59.1042,58.0117,59.0584,3820998.0572312,0
+SO.US,D,20210716,000000,59.1236,59.7836,58.9642,59.4715,3874905.7234223,0
+SO.US,D,20210719,000000,59.3025,59.9574,58.246,59.1693,7286859.09352,0
+SO.US,D,20210720,000000,59.3676,60.2636,59.1791,59.3219,4845857.9856813,0
+SO.US,D,20210721,000000,59.4064,59.938,59.1334,59.1985,4208790.2087641,0
+SO.US,D,20210722,000000,59.2636,59.7398,59.1985,59.35,4655913.5130605,0
+SO.US,D,20210723,000000,59.4347,60.2879,59.3676,60.1791,2996465.5274122,0
+SO.US,D,20210726,000000,60.216,60.4327,59.834,60.0566,4203215.4695783,0
+SO.US,D,20210727,000000,59.9147,61.0926,59.595,60.8196,6186716.5206864,0
+SO.US,D,20210728,000000,60.9789,60.9789,59.8866,60.3006,5417113.3838972,0
+SO.US,D,20210729,000000,60.112,60.9604,60.009,60.7447,4788643.3405785,0
+SO.US,D,20210730,000000,60.4891,61.1315,60.0372,60.1888,5509673.8098253,0
+SO.US,D,20210802,000000,60.3006,60.701,60.0701,60.3861,3838252.1734008,0
+SO.US,D,20210803,000000,60.4045,60.8293,60.0177,60.4327,4390617.4577901,0
+SO.US,D,20210804,000000,60.3103,60.4618,59.5007,60.3384,4815230.8748277,0
+SO.US,D,20210805,000000,60.4424,61.0732,60.2733,61.0459,4024295.9748785,0
+SO.US,D,20210806,000000,61.0926,61.3444,60.7913,60.9701,3530479.8569512,0
+SO.US,D,20210809,000000,61.1023,61.1675,60.6873,61.1121,3084608.7596665,0
+SO.US,D,20210810,000000,61.1772,61.6582,60.8711,61.4502,3697850.6486938,0
+SO.US,D,20210811,000000,61.4891,62.1899,61.4502,61.8468,3664137.7787375,0
+SO.US,D,20210812,000000,61.8662,62.1665,61.7467,61.9314,5743901.3435534,0
+SO.US,D,20210813,000000,62.0169,62.4785,61.8458,62.3784,3818802.3220111,0
+SO.US,D,20210816,000000,62.4736,63.6448,62.4076,63.188,5782613.7811923,0
+SO.US,D,20210817,000000,63.1685,63.4076,62.7167,63.2541,5257254.8052951,0
+SO.US,D,20210818,000000,63.2454,63.3211,62.6116,62.8362,3724893.9986424,0
+SO.US,D,20210819,000000,62.8829,63.5029,62.8071,63.188,4208412.5916949,0
+SO.US,D,20210820,000000,63.1783,64.2163,62.7886,64.0822,4537305.7407889,0
+SO.US,D,20210823,000000,63.9111,64.086,63.4076,63.464,5040616.8187028,0
+SO.US,D,20210824,000000,63.4076,63.4076,62.2978,62.5689,5318427.7415844,0
+SO.US,D,20210825,000000,62.4649,62.9781,62.255,62.7021,3190514.3991862,0
+SO.US,D,20210826,000000,62.7118,63.083,62.5126,62.9597,3549222.8338816,0
+SO.US,D,20210827,000000,63.083,63.2258,62.6641,62.8168,3760471.2885701,0
+SO.US,D,20210830,000000,62.6934,62.8168,62.4932,62.5884,3383813.1814685,0
+SO.US,D,20210831,000000,62.4932,62.7886,62.2414,62.5689,4812962.085624,0
+SO.US,D,20210901,000000,62.7974,63.5496,62.6837,63.2832,3755764.9657506,0
+SO.US,D,20210902,000000,63.3979,63.7595,63.3309,63.6351,3723267.2613494,0
+SO.US,D,20210903,000000,63.5787,63.5787,63.0072,63.083,3037349.0059669,0
+SO.US,D,20210907,000000,63.6448,63.879,62.8876,63.0072,6741022.3658185,0
+SO.US,D,20210908,000000,63.0354,64.2163,62.8362,64.0734,4999998.8039189,0
+SO.US,D,20210909,000000,64.0258,64.2921,63.8645,63.95,5031769.0552736,0
+SO.US,D,20210910,000000,63.8159,63.8839,62.9315,63.0266,4011762.5865391,0
+SO.US,D,20210913,000000,63.4349,63.6545,62.8546,63.1404,3407552.6392935,0
+SO.US,D,20210914,000000,63.2074,63.4349,62.6078,62.7974,3416988.9503074,0
+SO.US,D,20210915,000000,62.5981,63.1472,62.2744,62.8362,3190412.5351812,0
+SO.US,D,20210916,000000,62.9499,63.1501,62.0742,62.2365,4253957.1201779,0
+SO.US,D,20210917,000000,61.8837,62.2365,60.9984,61.0557,9935419.9443491,0
+SO.US,D,20210920,000000,60.9701,61.3988,60.2462,60.8837,4668593.0093667,0
+SO.US,D,20210921,000000,61.0645,61.5699,60.732,60.7417,3552417.6594948,0
+SO.US,D,20210922,000000,60.9323,61.079,60.4269,60.5512,3677212.3839118,0
+SO.US,D,20210923,000000,60.561,60.9984,60.2704,60.3511,2944386.2686654,0
+SO.US,D,20210924,000000,60.2753,60.6746,59.9749,60.1228,3623891.2074468,0
+SO.US,D,20210927,000000,60.1129,60.6465,59.3996,59.4375,3545888.0738777,0
+SO.US,D,20210928,000000,59.4657,59.6095,58.5997,58.9623,5358720.6146956,0
+SO.US,D,20210929,000000,58.9895,60.0896,58.8379,59.628,4086266.3314093,0
+SO.US,D,20210930,000000,59.7903,59.8846,58.9476,58.9895,5240645.8278242,0
+SO.US,D,20211001,000000,59.3519,59.3802,58.628,58.7815,4890055.645653,0
+SO.US,D,20211004,000000,58.5997,59.6182,58.5376,59.4277,6585591.2701837,0
+SO.US,D,20211005,000000,59.6465,59.8234,58.9429,59.075,4482126.3179286,0
+SO.US,D,20211006,000000,58.8476,59.7612,58.5045,59.7135,3558310.3378478,0
+SO.US,D,20211007,000000,59.9711,60.4269,59.4948,59.6562,3008037.8957443,0
+SO.US,D,20211008,000000,59.6367,59.9322,59.3802,59.5511,2756573.7376453,0
+SO.US,D,20211011,000000,59.3802,59.4754,58.7815,58.9429,3401990.2472598,0
+SO.US,D,20211012,000000,58.972,59.419,58.7902,59.1139,2732284.8315507,0
+SO.US,D,20211013,000000,59.0663,59.5511,58.5521,59.5046,3361746.762757,0
+SO.US,D,20211014,000000,59.7417,60.2899,59.523,60.218,2998044.9339553,0
+SO.US,D,20211015,000000,60.2082,60.6368,59.9798,60.0945,3042364.0075897,0
+SO.US,D,20211018,000000,59.628,59.7319,59.0284,59.4462,4391511.59739,0
+SO.US,D,20211019,000000,59.6182,60.1129,59.5279,59.942,2795885.0121624,0
+SO.US,D,20211020,000000,60.1703,60.8934,60.1703,60.6465,2823976.8411125,0
+SO.US,D,20211021,000000,60.7796,61.0936,60.6942,61.0742,3041283.6317784,0
+SO.US,D,20211022,000000,61.0839,61.1597,59.8759,59.9224,5323213.2919632,0
+SO.US,D,20211025,000000,59.7806,60.1703,59.6095,59.7903,2765318.60814,0
+SO.US,D,20211026,000000,59.904,60.7846,59.8272,60.2374,3872193.4656716,0
+SO.US,D,20211027,000000,60.1898,60.39,59.5707,59.628,2998640.6840454,0
+SO.US,D,20211028,000000,59.5143,59.8185,59.2655,59.7232,2851943.1406825,0
+SO.US,D,20211029,000000,59.6951,60.0566,59.0741,59.3238,3906567.9371961,0
+SO.US,D,20211101,000000,59.3996,59.7319,59.1898,59.4754,3644880.3371351,0
+SO.US,D,20211102,000000,59.6659,59.7417,59.0945,59.4851,3998550.1048329,0
+SO.US,D,20211103,000000,59.3043,59.6853,58.937,59.5414,4269410.6099955,0
+SO.US,D,20211104,000000,59.5998,59.7232,58.799,59.4948,3989210.5131773,0
+SO.US,D,20211105,000000,59.7135,60.3133,59.5511,60.0654,3794372.4525964,0
+SO.US,D,20211108,000000,60.2947,60.3133,59.247,59.6095,4965942.2715616,0
+SO.US,D,20211109,000000,59.6465,60.5134,59.5046,60.3034,5717649.2402704,0
+SO.US,D,20211110,000000,60.0654,60.8749,59.942,60.7894,3942928.2423546,0
+SO.US,D,20211111,000000,60.5794,60.7417,59.7048,60.0177,3963196.0925728,0
+SO.US,D,20211112,000000,59.8253,60.0566,59.2868,59.5377,4322090.7634794,0
+SO.US,D,20211115,000000,59.7485,60.0177,59.422,59.835,3611006.9542011,0
+SO.US,D,20211116,000000,59.9798,60.2636,59.6145,59.6426,4670008.816144,0
+SO.US,D,20211117,000000,59.6426,59.9215,59.1809,59.8068,3874281.1633105,0
+SO.US,D,20211118,000000,59.6339,59.6815,59.1431,59.2868,3285303.4860735,0
+SO.US,D,20211119,000000,59.4123,60.3453,59.1712,60.2879,5575989.3349758,0
+SO.US,D,20211122,000000,60.2102,60.8215,59.9127,60.7204,3766194.1935814,0
+SO.US,D,20211123,000000,60.8457,61.1626,60.4123,60.6145,3525815.7202349,0
+SO.US,D,20211124,000000,60.7107,60.836,60.3404,60.701,2904228.1852982,0
+SO.US,D,20211126,000000,60.355,60.697,59.595,59.6815,2446963.7533873,0
+SO.US,D,20211129,000000,59.9215,60.6048,59.6426,60.4317,6988041.5491513,0
+SO.US,D,20211130,000000,60.2927,60.2927,58.6717,58.7776,7147492.6717332,0
+SO.US,D,20211201,000000,59.1139,60.2569,58.7776,58.8155,5977543.4164848,0
+SO.US,D,20211202,000000,59.0177,60.355,58.9788,59.6523,5968931.2778756,0
+SO.US,D,20211203,000000,60.0955,60.4707,59.4793,60.4414,6194976.7654602,0
+SO.US,D,20211206,000000,61.4998,63.3999,61.2307,62.2016,9313701.7353858,0
+SO.US,D,20211207,000000,61.9518,62.4037,61.4901,62.0188,4449668.741772,0
+SO.US,D,20211208,000000,62.0674,62.4425,61.8168,62.2881,4689336.2249419,0
+SO.US,D,20211209,000000,62.3075,62.4425,61.634,62.115,5065551.8924255,0
+SO.US,D,20211210,000000,62.4231,62.9518,62.115,62.6059,4373801.6655211,0
+SO.US,D,20211213,000000,62.5767,64.0297,62.529,63.6642,8369622.0208042,0
+SO.US,D,20211214,000000,63.6545,63.9334,63.1734,63.462,4459215.1482257,0
+SO.US,D,20211215,000000,63.1346,64.4719,63.1346,64.2124,5423966.0533283,0
+SO.US,D,20211216,000000,64.1929,65.0881,64.0297,64.9821,4927712.4017851,0
+SO.US,D,20211217,000000,64.9335,65.6168,64.2124,64.2989,11204786.410675,0
+SO.US,D,20211220,000000,63.6254,64.6935,63.2308,64.5681,4633485.9401493,0
+SO.US,D,20211221,000000,64.7897,64.9335,63.7458,63.8664,7071636.9137051,0
+SO.US,D,20211222,000000,63.7411,64.2026,63.7411,64.1161,2442525.9811265,0
+SO.US,D,20211223,000000,64.261,64.501,63.9907,64.0102,2210560.0340966,0
+SO.US,D,20211227,000000,64.1648,64.4339,63.847,64.4146,1963412.2345957,0
+SO.US,D,20211228,000000,64.5972,65.1648,64.4525,65.1551,2237898.6867668,0
+SO.US,D,20211229,000000,65.1745,65.5302,65.0881,65.4826,2413011.1428938,0
+SO.US,D,20211230,000000,65.6265,65.8287,65.194,65.7616,3330395.2856452,0
+SO.US,D,20211231,000000,65.6653,66.2563,65.5691,65.9725,3752374.643562,0
+SO.US,D,20220103,000000,65.8957,65.9346,64.7994,65.5788,3759543.1943017,0
+SO.US,D,20220104,000000,65.4341,66.4925,65.3476,65.5788,5467738.765481,0
+SO.US,D,20220105,000000,65.0783,66.3524,65.0783,65.6556,4722403.9561995,0
+SO.US,D,20220106,000000,65.7324,66.0881,65.2319,65.5788,4174016.5126541,0
+SO.US,D,20220107,000000,65.3,66.5119,64.9092,66.0308,4553495.9440168,0
+SO.US,D,20220110,000000,65.9822,66.5983,65.7713,65.9249,5820706.8033661,0
+SO.US,D,20220111,000000,65.9249,66.0686,64.6692,65.0783,4232776.6096316,0
+SO.US,D,20220112,000000,64.7508,65.3573,64.6264,65.2037,3163885.7077634,0
+SO.US,D,20220113,000000,65.2902,65.9249,64.9723,65.7519,3761022.7946984,0
+SO.US,D,20220114,000000,65.7994,66.1269,65.3378,66.0502,5925835.6012312,0
+SO.US,D,20220118,000000,65.6935,65.886,64.7605,65.4244,4407888.0368293,0
+SO.US,D,20220119,000000,65.5302,66.3048,65.1785,65.7324,3875330.6712413,0
+SO.US,D,20220120,000000,65.8287,66.3194,65.2125,65.3,4392091.91354,0
+SO.US,D,20220121,000000,65.9249,66.0978,65.0832,65.2319,6194461.2718588,0
+SO.US,D,20220124,000000,65.194,65.5108,62.9139,64.8091,9189784.6876992,0
+SO.US,D,20220125,000000,64.3951,65.2222,64.1686,64.6935,8317350.35227,0
+SO.US,D,20220126,000000,64.6361,65.4535,63.914,64.4719,6316332.8080096,0
+SO.US,D,20220127,000000,64.9335,66.0784,64.916,65.4438,6568336.1250847,0
+SO.US,D,20220128,000000,65.4147,66.4059,65.0685,66.3768,6382957.0119632,0
+SO.US,D,20220131,000000,65.8287,67.1125,65.6935,66.8481,15054255.971783,0
+SO.US,D,20220201,000000,66.5983,66.6459,64.8763,65.4049,6894746.4676717,0
+SO.US,D,20220202,000000,65.4632,66.3194,65.02,66.194,6698253.8887056,0
+SO.US,D,20220203,000000,66.3768,66.7519,65.8091,66.6178,5877508.8478018,0
+SO.US,D,20220204,000000,66.0405,66.6459,65.5497,66.0784,6711081.5508372,0
+SO.US,D,20220207,000000,65.3184,65.5205,64.6545,65.0783,8065361.4402056,0
+SO.US,D,20220208,000000,65.5875,65.675,65.0725,65.3087,4300377.2675328,0
+SO.US,D,20220209,000000,65.7324,65.7897,65.1309,65.4914,4159327.5173391,0
+SO.US,D,20220210,000000,65.2222,65.2222,63.3134,63.4426,8132298.4386799,0
+SO.US,D,20220211,000000,63.7119,64.6069,63.6458,64.2513,8460720.3381344,0
+SO.US,D,20220214,000000,64.3573,64.5107,62.7021,63.3465,7656571.9275495,0
+SO.US,D,20220215,000000,63.7555,63.9432,62.2016,62.5485,6360099.3465862,0
+SO.US,D,20220216,000000,62.5961,62.981,61.8604,62.4037,7609734.0348811,0
+SO.US,D,20220217,000000,61.4512,62.6156,61.0382,62.3269,7325121.8890357,0
+SO.US,D,20220218,000000,62.0062,62.5019,61.6272,61.9771,9376772.0173853,0
+SO.US,D,20220222,000000,62.0839,62.729,61.3938,62.4825,7640588.5391198,0
+SO.US,D,20220223,000000,62.4922,62.774,60.9663,61.0732,6165901.2800572,0
+SO.US,D,20220224,000000,60.7427,61.1996,60.0333,61.1121,8875104.1396339,0
+SO.US,D,20220225,000000,61.734,63.2551,61.53,63.2114,9022460.197777,0
+SO.US,D,20220228,000000,62.7837,63.1484,62.2978,62.949,8368190.7800867,0
+SO.US,D,20220301,000000,62.91,63.2308,61.1996,62.2978,7400461.1245331,0
+SO.US,D,20220302,000000,62.3366,63.0266,62.1714,62.7545,5102690.068168,0
+SO.US,D,20220303,000000,63.0363,64.8636,63.0169,64.5331,6996402.6290008,0
+SO.US,D,20220304,000000,64.0763,65.709,63.8164,65.68,6703208.1834971,0
+SO.US,D,20220307,000000,65.8937,67.6821,65.0191,67.2835,10284080.884,0
+SO.US,D,20220308,000000,66.9823,67.5362,65.8257,65.9132,7746693.7909323,0
+SO.US,D,20220309,000000,66.3505,66.5255,65.1842,65.2329,5963485.1548576,0
+SO.US,D,20220310,000000,65.1259,66.8122,64.9724,66.681,5858181.4390041,0
+SO.US,D,20220311,000000,66.4088,67.2058,66.4088,66.7587,4543249.8656093,0
+SO.US,D,20220314,000000,67.0017,67.4973,66.3554,66.7296,4661277.3217308,0
+SO.US,D,20220315,000000,67.439,67.5459,66.4185,66.7296,4976596.8349187,0
+SO.US,D,20220316,000000,66.5158,66.749,65.5784,66.5935,5506280.4008487,0
+SO.US,D,20220317,000000,66.6519,67.1474,66.3165,66.4865,5181609.9777825,0
+SO.US,D,20220318,000000,66.6324,66.8851,65.709,66.1172,8429133.2362028,0
+SO.US,D,20220321,000000,66.3311,67.2835,66.2436,66.9531,4867423.3158023,0
+SO.US,D,20220322,000000,67.0212,67.0892,66.302,66.8851,3540625.100283,0
+SO.US,D,20220323,000000,66.8656,67.2932,66.4574,66.8559,3831770.947463,0
+SO.US,D,20220324,000000,66.8267,67.6237,66.7976,67.3516,4001516.5081316,0
+SO.US,D,20220325,000000,67.5459,68.9357,67.4292,68.9357,6014750.5304934,0
+SO.US,D,20220328,000000,68.9941,69.1689,68.3235,69.0038,3371555.5461935,0
+SO.US,D,20220329,000000,69.0038,70.0438,68.7316,70.034,5579158.4373553,0
+SO.US,D,20220330,000000,69.9757,70.4615,69.7539,70.4615,4071432.2570568,0
+SO.US,D,20220331,000000,70.4518,71.1225,70.3451,70.4713,5852870.1057303,0
+SO.US,D,20220401,000000,70.3061,72.1041,69.9416,72.036,6209118.3703641,0
+SO.US,D,20220404,000000,71.3849,71.5501,70.4421,71.0642,4795769.705215,0
+SO.US,D,20220405,000000,71.3558,73.0274,71.2586,72.2595,6924571.013637,0
+SO.US,D,20220406,000000,72.5803,74.3783,72.3179,74.3589,7076592.2374258,0
+SO.US,D,20220407,000000,73.9117,74.1159,72.9302,73.63,6622547.3254323,0
+SO.US,D,20220408,000000,73.8535,74.529,73.5133,74.3394,3839173.0651637,0
+SO.US,D,20220411,000000,74.3394,74.7088,72.2693,72.3859,8408934.3242506,0
+SO.US,D,20220412,000000,72.3665,73.7903,71.9097,73.4162,6245187.4885182,0
+SO.US,D,20220413,000000,73.4259,73.5133,72.4588,73.2412,4802204.6293326,0
+SO.US,D,20220414,000000,73.2898,74.1354,72.8718,73.8535,6097243.9117197,0
+SO.US,D,20220418,000000,73.8632,74.4171,73.3383,73.6979,3824296.804708,0
+SO.US,D,20220419,000000,74.0771,74.2957,73.3092,74.1256,3867928.5535405,0
+SO.US,D,20220420,000000,74.7476,74.9128,74.2471,74.3492,4715654.1797029,0
+SO.US,D,20220421,000000,74.1354,75.0634,73.9601,74.3103,5040593.1533279,0
+SO.US,D,20220422,000000,74.3492,74.6309,73.6882,73.7758,5002332.415671,0
+SO.US,D,20220425,000000,73.9993,74.1741,71.8611,72.8621,7638839.3592349,0
+SO.US,D,20220426,000000,72.6483,73.3004,71.6473,71.6667,7079559.669654,0
+SO.US,D,20220427,000000,71.8222,72.4249,70.8017,71.4141,6592981.0407323,0
+SO.US,D,20220428,000000,72.5414,73.9993,71.8222,73.455,5867523.0885183,0
+SO.US,D,20220429,000000,73.1731,73.2509,71.2099,71.3265,8426569.1442775,0
+SO.US,D,20220502,000000,71.9583,72.1818,70.1019,71.1516,6556262.6681622,0
+SO.US,D,20220503,000000,71.1225,72.4346,70.8073,71.0642,4884986.1107752,0
+SO.US,D,20220504,000000,71.4821,72.6775,71.1516,72.4733,5877783.5719367,0
+SO.US,D,20220505,000000,72.1623,73.0274,71.3655,71.9778,5113497.9419974,0
+SO.US,D,20220506,000000,71.793,72.7649,71.4481,72.5706,5394131.2180695,0
+SO.US,D,20220509,000000,72.211,72.8913,71.2391,72.1429,6238937.7716827,0
+SO.US,D,20220510,000000,72.211,73.2509,70.5101,71.1419,5468081.3989526,0
+SO.US,D,20220511,000000,71.3461,72.8815,71.1419,71.8999,5925515.6042052,0
+SO.US,D,20220512,000000,71.8999,72.2207,70.5101,71.9972,6823258.5147089,0
+SO.US,D,20220513,000000,72.4876,72.6151,71.2812,72.2424,5115922.2071979,0
+SO.US,D,20220516,000000,72.5563,73.184,72.1835,72.831,4626328.0158335,0
+SO.US,D,20220517,000000,73.0762,73.184,71.5067,72.7328,4616128.073129,0
+SO.US,D,20220518,000000,73.1742,73.3508,72.2424,72.4091,5605854.8674255,0
+SO.US,D,20220519,000000,72.3013,72.4386,71.134,71.9285,5928226.0700844,0
+SO.US,D,20220520,000000,71.8794,72.3601,71.0506,72.007,5870420.2778516,0
+SO.US,D,20220523,000000,72.6936,73.2723,71.9776,72.7328,4003922.5165283,0
+SO.US,D,20220524,000000,72.9977,74.5132,72.6004,74.2434,7440529.4192013,0
+SO.US,D,20220525,000000,74.3513,74.6342,73.699,74.2434,3935132.7979887,0
+SO.US,D,20220526,000000,74.7927,74.8418,73.802,73.8511,3631228.5380735,0
+SO.US,D,20220527,000000,73.6745,74.6505,73.6255,74.6162,3847300.1279471,0
+SO.US,D,20220531,000000,73.8902,74.5353,73.5372,74.214,8276973.6562309,0
+SO.US,D,20220601,000000,74.3513,74.4641,73.3312,74.1061,4998164.6078002,0
+SO.US,D,20220602,000000,74.6848,74.7829,72.7034,74.4984,4825162.1613045,0
+SO.US,D,20220603,000000,74.2336,74.4788,73.6819,73.8216,2738549.5344688,0
+SO.US,D,20220606,000000,74.0472,74.518,73.8315,73.9099,4765579.407539,0
+SO.US,D,20220607,000000,73.9197,74.2728,73.3705,74.2434,3538795.9538405,0
+SO.US,D,20220608,000000,73.9687,74.1649,73.1154,73.2036,3039722.5953331,0
+SO.US,D,20220609,000000,73.4194,73.9599,71.4479,71.4969,4266363.3211977,0
+SO.US,D,20220610,000000,71.1634,71.389,70.2512,70.7613,5064636.0185227,0
+SO.US,D,20220613,000000,69.9569,70.212,67.0732,67.4361,6634445.4314212,0
+SO.US,D,20220614,000000,67.4948,67.5635,64.8416,65.5037,7023274.7915037,0
+SO.US,D,20220615,000000,65.6803,66.1678,64.4394,65.2977,6670846.1265002,0
+SO.US,D,20220616,000000,64.562,65.023,63.6988,65.0132,7142705.3650121,0
+SO.US,D,20220617,000000,65.131,65.337,63.5517,64.1403,9218224.9806965,0
+SO.US,D,20220621,000000,64.4639,66.1413,64.3266,65.8666,6458425.310722,0
+SO.US,D,20220622,000000,65.4253,66.9358,65.3762,66.3963,5722922.2757976,0
+SO.US,D,20220623,000000,66.8181,68.103,66.5925,67.9559,5166346.9314466,0
+SO.US,D,20220624,000000,68.3679,68.7014,67.9265,68.4954,4697430.9447676,0
+SO.US,D,20220627,000000,68.0638,69.3291,67.9658,69.025,3751191.2825056,0
+SO.US,D,20220628,000000,69.3586,70.0648,69.2077,69.2703,3862636.2337047,0
+SO.US,D,20220629,000000,69.5058,69.9422,68.9957,69.3193,2967080.2447615,0
+SO.US,D,20220630,000000,68.9859,70.3296,68.8289,69.9471,5494252.9156091,0
+SO.US,D,20220701,000000,70.3787,71.8402,70.0746,71.7422,5151969.1411455,0
+SO.US,D,20220705,000000,71.5264,71.6342,68.515,69.4665,6018058.9687704,0
+SO.US,D,20220706,000000,69.7117,70.8397,69.2899,70.104,4423454.6726618,0
+SO.US,D,20220707,000000,70.2708,70.7024,69.7558,69.9275,2673679.7339402,0
+SO.US,D,20220708,000000,69.9275,70.1629,69.4615,69.8294,3358883.4412128,0
+SO.US,D,20220711,000000,69.643,70.4179,69.5449,70.3983,4106665.1477948,0
+SO.US,D,20220712,000000,70.1923,71.1438,69.9766,70.6043,3962793.4522076,0
+SO.US,D,20220713,000000,70.055,70.8005,69.8196,69.8392,3799686.1225425,0
+SO.US,D,20220714,000000,68.6131,70.5798,68.5837,70.4866,3180422.6745531,0
+SO.US,D,20220715,000000,71.0457,71.1045,70.0746,70.9476,5072644.0694916,0
+SO.US,D,20220718,000000,70.8005,70.9182,70.0256,70.3198,3771895.9937885,0
+SO.US,D,20220719,000000,70.6926,70.9084,70.207,70.3787,5736396.8028066,0
+SO.US,D,20220720,000000,70.4179,70.6141,69.4076,69.5842,4299416.0290861,0
+SO.US,D,20220721,000000,69.5743,69.7215,69.0055,69.4959,3501154.5460907,0
+SO.US,D,20220722,000000,69.9471,70.5847,69.7804,70.565,3504514.7670956,0
+SO.US,D,20220725,000000,70.4179,71.3106,70.2316,71.3008,3290680.9457614,0
+SO.US,D,20220726,000000,71.3204,72.2424,71.183,72.105,2770493.0431907,0
+SO.US,D,20220727,000000,71.752,72.0462,71.1782,71.8598,6465302.7533492,0
+SO.US,D,20220728,000000,72.5171,74.5475,71.8598,74.3906,5954779.5641056,0
+SO.US,D,20220729,000000,74.3906,76.1267,74.2041,75.4205,7982706.5835605,0
+SO.US,D,20220801,000000,75.2046,75.7932,74.6848,75.2144,4408847.4983419,0
+SO.US,D,20220802,000000,75.5087,76.0139,74.4101,74.4788,4888438.5075157,0
+SO.US,D,20220803,000000,74.4395,75.9208,73.3214,75.7834,4523366.1953936,0
+SO.US,D,20220804,000000,76.0188,77.2695,75.9795,76.4798,5344127.701926,0
+SO.US,D,20220805,000000,76.058,76.3818,74.9594,75.7932,4216961.1399306,0
+SO.US,D,20220808,000000,76.3621,76.6515,75.44,75.7147,4342561.6338036,0
+SO.US,D,20220809,000000,76.0482,76.9114,75.9894,76.7544,3210941.9633891,0
+SO.US,D,20220810,000000,76.9702,77.1174,76.4259,76.7937,3202275.3254149,0
+SO.US,D,20220811,000000,76.7839,77.3136,76.2051,76.4112,3690090.5162776,0
+SO.US,D,20220812,000000,76.8169,77.3512,76.6684,77.3017,3186098.5666067,0
+SO.US,D,20220815,000000,77.3116,77.8262,77.1335,77.5491,5637378.3249985,0
+SO.US,D,20220816,000000,77.5392,78.5436,77.3908,78.2418,4166589.6519061,0
+SO.US,D,20220817,000000,78.1033,78.7069,78.0142,78.4199,3640696.2179117,0
+SO.US,D,20220818,000000,78.4298,79.1225,78.3754,78.885,2897648.2135573,0
+SO.US,D,20220819,000000,79.0631,79.7261,78.7563,79.3204,3520364.8150481,0
+SO.US,D,20220822,000000,78.9938,79.2016,78.0736,78.2814,2621047.9837955,0
+SO.US,D,20220823,000000,78.41,78.41,77.6877,77.9647,2257746.6089533,0
+SO.US,D,20220824,000000,78.1923,78.3209,77.4897,78.0439,2534586.3474324,0
+SO.US,D,20220825,000000,78.1824,78.3308,77.4403,78.2913,2497146.183049,0
+SO.US,D,20220826,000000,78.3506,78.6445,77.3215,77.3809,3124250.7459346,0
+SO.US,D,20220829,000000,76.9653,78.41,76.6981,77.8559,2743057.9688509,0
+SO.US,D,20220830,000000,77.7866,77.9647,76.4458,76.7674,3119678.8580143,0
+SO.US,D,20220831,000000,76.708,77.2721,76.2429,76.2627,4346970.0335987,0
+SO.US,D,20220901,000000,76.4409,78.0736,76.3617,77.9449,3779902.3225186,0
+SO.US,D,20220902,000000,78.0835,78.8157,76.807,77.0544,3161376.618288,0
+SO.US,D,20220906,000000,77.3809,78.1428,76.7773,76.9653,4177927.408444,0
+SO.US,D,20220907,000000,77.3413,79.0928,77.3314,78.9147,5202680.1089362,0
+SO.US,D,20220908,000000,78.7069,79.1786,78.2072,78.5782,2712574.6737078,0
+SO.US,D,20220909,000000,78.885,79.2412,78.3605,78.6871,3274712.7496697,0
+SO.US,D,20220912,000000,78.7662,79.4787,78.5683,79.3105,3403980.7583863,0
+SO.US,D,20220913,000000,78.6376,78.9443,77.0741,77.4106,3245638.210442,0
+SO.US,D,20220914,000000,77.5293,78.9049,77.5293,78.598,2936548.6737065,0
+SO.US,D,20220915,000000,78.3209,78.3209,76.4211,76.4804,4018998.7210228,0
+SO.US,D,20220916,000000,76.4606,77.0148,76.1044,76.4409,8230777.7054318,0
+SO.US,D,20220919,000000,76.2232,77.5194,75.8867,77.4502,4019799.1045844,0
+SO.US,D,20220920,000000,77.0049,77.096,75.6047,76.4112,3030998.9869065,0
+SO.US,D,20220921,000000,76.8169,77.4007,75.3227,75.3326,2484735.1849171,0
+SO.US,D,20220922,000000,75.3326,75.7383,74.7587,75.1446,2861099.3854131,0
+SO.US,D,20220923,000000,74.5113,74.729,73.4624,74.2045,3318470.0827952,0
+SO.US,D,20220926,000000,74.155,74.1649,71.4536,72.3838,4138610.5871491,0
+SO.US,D,20220927,000000,72.8291,72.8291,70.7115,70.9688,4017640.4943727,0
+SO.US,D,20220928,000000,71.8396,72.1859,70.9292,71.7604,4045992.4651073,0
+SO.US,D,20220929,000000,71.6911,71.9088,68.5444,68.6533,4036811.2976105,0
+SO.US,D,20220930,000000,69.059,69.3657,67.1393,67.2877,7231846.4700702,0
+SO.US,D,20221003,000000,68.5444,69.5439,67.8061,68.9996,4324897.83995,0
+SO.US,D,20221004,000000,69.1283,70.3602,68.6038,69.9496,4569491.822514,0
+SO.US,D,20221005,000000,69.2371,69.2371,67.2976,68.0101,4073208.537959,0
+SO.US,D,20221006,000000,67.7825,67.8567,64.9821,65.0415,6720384.1942326,0
+SO.US,D,20221007,000000,65.1405,65.2988,63.1218,63.4484,4941167.9177796,0
+SO.US,D,20221010,000000,63.5869,64.2994,63.2703,63.3197,2974635.6126851,0
+SO.US,D,20221011,000000,62.9833,63.8739,62.7062,62.9734,3948265.8343482,0
+SO.US,D,20221012,000000,62.8843,63.1169,60.836,60.8558,5120317.4065706,0
+SO.US,D,20221013,000000,60.3215,63.4682,60.0741,63.3791,5302506.7359593,0
+SO.US,D,20221014,000000,63.9728,65.0811,62.538,62.8448,5133747.0746901,0
+SO.US,D,20221017,000000,63.4088,64.4676,63.4088,63.6067,4061263.4196527,0
+SO.US,D,20221018,000000,64.4874,65.1652,64.1409,64.7051,3882133.1319825,0
+SO.US,D,20221019,000000,63.8739,64.4379,63.5078,64.0124,3192359.1425718,0
+SO.US,D,20221020,000000,64.3587,64.3587,62.726,62.8349,4142058.7042101,0
+SO.US,D,20221021,000000,62.8942,64.1213,62.6963,63.8244,5280890.3162832,0
+SO.US,D,20221024,000000,63.9431,64.3587,63.1416,63.9135,4372956.2241341,0
+SO.US,D,20221025,000000,64.0421,65.1009,64.0025,65.0316,3792809.5180353,0
+SO.US,D,20221026,000000,65.3087,65.7441,64.4379,64.9525,4358495.7590034,0
+SO.US,D,20221027,000000,65.7639,66.1894,64.334,64.4874,7181807.3386882,0
+SO.US,D,20221028,000000,64.8238,66.417,64.8238,65.6451,4557729.6201479,0
+SO.US,D,20221031,000000,65.2988,65.5858,64.4676,64.7941,5108370.2670937,0
+SO.US,D,20221101,000000,65.0811,65.3631,64.2994,64.8436,3229983.2334807,0
+SO.US,D,20221102,000000,64.6556,65.942,64.0916,64.1213,4335147.1961144,0
+SO.US,D,20221103,000000,63.5869,64.7546,63.2109,64.1707,4207340.493749,0
+SO.US,D,20221104,000000,64.3192,64.6061,63.2802,64.2301,3579977.2210253,0
+SO.US,D,20221107,000000,64.141,64.141,61.7662,62.6963,5063883.2913779,0
+SO.US,D,20221108,000000,62.8843,63.6958,62.726,63.2802,3382239.0261323,0
+SO.US,D,20221109,000000,63.201,63.6958,62.6469,62.7755,3440759.9999801,0
+SO.US,D,20221110,000000,64.3192,65.1108,63.2802,65.0217,5197606.9707046,0
+SO.US,D,20221111,000000,65.1603,65.1998,63.8442,64.4082,4688199.2147923,0
+SO.US,D,20221114,000000,64.7842,65.1548,63.8442,63.864,5215214.3984754,0
+SO.US,D,20221115,000000,64.6012,65.2493,63.9827,65.1998,5968436.9756815,0
+SO.US,D,20221116,000000,65.3087,65.7639,64.7942,65.1405,5395179.4296076,0
+SO.US,D,20221117,000000,64.6259,65.0514,63.9332,64.24,4512600.9227634,0
+SO.US,D,20221118,000000,64.7,65.63,64.41,65.57,5202922,0
+SO.US,D,20221121,000000,65.38,65.915,65.11,65.73,4837553,0
+SO.US,D,20221122,000000,65.99,66.4411,65.55,65.95,3760796,0
+SO.US,D,20221123,000000,65.82,66.38,65.6,66.36,3900276,0
+SO.US,D,20221125,000000,66.63,67.19,66.53,66.91,1435619,0
+SO.US,D,20221128,000000,66.41,66.77,65.575,65.84,4907696,0
+SO.US,D,20221129,000000,65.46,65.76,65.03,65.73,4408572,0
+SO.US,D,20221130,000000,65.62,67.825,65.47,67.64,8262142,0
+SO.US,D,20221201,000000,67.94,68.56,67.16,67.72,4807076,0
+SO.US,D,20221202,000000,67.12,67.535,66.78,67.34,4003735,0
+SO.US,D,20221205,000000,66.79,67.77,66.69,67.48,4281048,0
+SO.US,D,20221206,000000,67.85,68.51,67.78,68.48,6586576,0
+SO.US,D,20221207,000000,68.35,69.27,68.235,68.5,4855084,0
+SO.US,D,20221208,000000,68.35,69.135,68.11,68.68,3667972,0
+SO.US,D,20221209,000000,68.32,68.74,68.03,68.36,3466028,0
+SO.US,D,20221212,000000,69.75,71.11,69.29,71.03,5793918,0
+SO.US,D,20221213,000000,71.88,72.385,70.47,71.21,4377411,0
+SO.US,D,20221214,000000,71.43,72.05,70.5,71.11,5043466,0
+SO.US,D,20221215,000000,70.65,71.37,70.175,70.37,6069049,0
+SO.US,D,20221216,000000,69.96,70.23,68.4,69.43,18469863,0
+SO.US,D,20221219,000000,69.17,69.46,68.5,68.91,4358371,0
+SO.US,D,20221220,000000,68.85,70,68.47,69.47,4940712,0
+SO.US,D,20221221,000000,69.81,71.19,69.615,70.73,6730040,0
+SO.US,D,20221222,000000,70.64,70.89,69.69,70.76,3546114,0
+SO.US,D,20221223,000000,70.64,71.75,70.64,71.74,2981701,0
+SO.US,D,20221227,000000,71.75,72.43,71.4001,72.27,3682959,0
+SO.US,D,20221228,000000,72.42,72.825,71.47,71.65,2282596,0
+SO.US,D,20221229,000000,71.95,72.48,71.89,72.19,2367250,0
+SO.US,D,20221230,000000,72.18,72.27,70.81,71.41,2910938,0
+SO.US,D,20230103,000000,71.43,72.02,70.69,71.9,3761184,0
+SO.US,D,20230104,000000,72.03,73.035,71.82,72.51,3857541,0
+SO.US,D,20230105,000000,72,72.23,70.12,70.38,4098746,0
+SO.US,D,20230106,000000,71.14,72.055,70.92,71.63,4040777,0
+SO.US,D,20230109,000000,71.4,72.195,71.2403,71.5,3168322,0
+SO.US,D,20230110,000000,71.37,71.37,70.44,71.11,3215186,0
+SO.US,D,20230111,000000,71.15,71.64,70.98,71.56,2965398,0
+SO.US,D,20230112,000000,71.42,71.53,70.2725,70.34,5082107,0
+SO.US,D,20230113,000000,69.95,70.565,69.33,70.32,3637081,0
+SO.US,D,20230117,000000,70.05,70.92,69.91,70.05,3601888,0
+SO.US,D,20230118,000000,70.2,70.25,67.68,67.72,3494879,0
+SO.US,D,20230119,000000,67.47,67.6146,66.334,66.45,3967629,0
+SO.US,D,20230120,000000,66.33,67.16,65.13,67.12,3963040,0
+SO.US,D,20230123,000000,66.95,67.76,66.55,66.86,3502370,0
+SO.US,D,20230124,000000,74.93,74.93,58.85,66.7,3444199,0
+SO.US,D,20230125,000000,66.2,67.37,65.76,67.26,3795976,0
+SO.US,D,20230126,000000,66.95,67.76,66.77,67.52,3235545,0
+SO.US,D,20230127,000000,67.34,68.17,67.03,68,2904308,0
+SO.US,D,20230130,000000,67.68,68.25,67.42,67.43,3498458,0
+SO.US,D,20230131,000000,67.68,67.8,66.87,67.68,5420894,0
+SO.US,D,20230201,000000,67.49,69.44,67.385,68.86,5792397,0
+SO.US,D,20230202,000000,68.79,69.21,67.49,68.62,4820599,0
+SO.US,D,20230203,000000,68.14,68.27,66.24,67.27,3888259,0
+SO.US,D,20230206,000000,67.15,67.96,66.9,67.9,3000254,0
+SO.US,D,20230207,000000,67.37,67.865,66.52,67.74,3226137,0
+SO.US,D,20230208,000000,67.31,67.31,65.96,66.45,2619714,0
+SO.US,D,20230209,000000,66.53,67.22,65.71,65.78,3243042,0
+SO.US,D,20230210,000000,65.85,66.99,65.64,66.88,2592410,0
+SO.US,D,20230213,000000,66.8,67.4499,66.8,67.13,2345049,0
+SO.US,D,20230214,000000,67,67.51,66.41,66.65,2705541,0
+SO.US,D,20230215,000000,66.425,66.785,66.1,66.77,3760191,0
+SO.US,D,20230216,000000,66.6,66.6338,65.14,65.86,5312241,0
+SO.US,D,20230217,000000,64.93,66.965,64.86,66.63,5356558,0
+SO.US,D,20230221,000000,66.06,66.27,65.36,65.55,3088371,0
+SO.US,D,20230222,000000,65.48,66.205,65.03,65.24,3523629,0
+SO.US,D,20230223,000000,65.13,65.36,64.4,64.74,7870905,0
+SO.US,D,20230224,000000,64.17,64.65,63.71,64.56,5468285,0
+SO.US,D,20230227,000000,64.76,65.58,64.21,64.37,4840076,0
+SO.US,D,20230228,000000,64.13,64.42,63.02,63.06,4751170,0
+SO.US,D,20230301,000000,62.59,62.71,61.73,62.32,5572066,0
+SO.US,D,20230302,000000,62.45,63.7,62.25,63.67,5766392,0
+SO.US,D,20230303,000000,63.67,64.88,63.195,64.81,4965652,0
+SO.US,D,20230306,000000,64.71,65.34,64.65,65.23,4832716,0
+SO.US,D,20230307,000000,65.12,65.59,64.035,64.33,4115020,0
+SO.US,D,20230308,000000,64.25,64.905,63.88,64.73,3238940,0
+SO.US,D,20230309,000000,64.92,65.91,64.42,64.55,3564944,0
+SO.US,D,20230310,000000,64.81,64.9,63.63,63.94,3892567,0
+SO.US,D,20230313,000000,63.79,66.78,63.79,65.15,5202216,0
+SO.US,D,20230314,000000,65.62,66.39,65.43,66.18,5092441,0
+SO.US,D,20230315,000000,66.04,68.03,65.83,67.65,6256425,0
+SO.US,D,20230316,000000,67.4,68.635,67.31,68.12,6737720,0
+SO.US,D,20230317,000000,69,69.05,67.35,67.9,10618937,0
+SO.US,D,20230320,000000,68,70.42,67.92,68.55,5773286,0
+SO.US,D,20230321,000000,68.45,68.61,66.23,67.13,6030898,0
+SO.US,D,20230322,000000,66.98,68.18,66.7,66.71,6618669,0
+SO.US,D,20230323,000000,66.71,67.42,66.06,66.34,4542604,0
+SO.US,D,20230324,000000,66.52,68.6,66.42,68.59,4885361,0
+SO.US,D,20230327,000000,68.86,69.13,68.05,68.24,4100435,0
+SO.US,D,20230328,000000,68.2,68.9632,68.02,68.39,5636970,0
+SO.US,D,20230329,000000,68.64,69.58,68.64,69.34,4229025,0
+SO.US,D,20230330,000000,69.42,69.755,68.847,69.06,3997099,0
+SO.US,D,20230331,000000,69.2,69.61,68.765,69.58,5195229,0
+SO.US,D,20230403,000000,69.14,69.63,68.25,68.97,4323535,0
+SO.US,D,20230404,000000,69.13,69.66,68.72,69.63,3067116,0
+SO.US,D,20230405,000000,70,71.67,69.77,71.5,4522182,0
+SO.US,D,20230406,000000,71.91,72.55,71.67,72.31,4504829,0
+SO.US,D,20230410,000000,71.89,72.05,71.14,72.04,3175779,0
+SO.US,D,20230411,000000,72.02,72.14,71.39,71.83,3239304,0
+SO.US,D,20230412,000000,71.85,72.615,71.42,72.12,3811395,0
+SO.US,D,20230413,000000,71.84,72.49,70.9,72.46,4190021,0
+SO.US,D,20230414,000000,71.97,72.33,71.68,71.94,3349864,0
+SO.US,D,20230417,000000,72.17,72.485,71.58,72.34,2988258,0
+SO.US,D,20230418,000000,72.3,72.79,72.0847,72.58,3267221,0
+SO.US,D,20230419,000000,72.81,73.245,72.605,72.81,2987096,0
+SO.US,D,20230420,000000,72.82,73.28,72.6102,73.02,3696826,0
+SO.US,D,20230421,000000,73.68,73.98,73.099,73.61,3184839,0
+SO.US,D,20230424,000000,73.66,74.15,73.225,74.1,2617041,0
+SO.US,D,20230425,000000,74.23,74.4619,73.76,73.98,3337440,0
+SO.US,D,20230426,000000,73.54,73.65,72.46,72.59,3999069,0
+SO.US,D,20230427,000000,72.8,73.62,72.62,73.51,4126267,0
+SO.US,D,20230428,000000,73.54,74.03,73.09,73.55,4598816,0
+SO.US,D,20230501,000000,73.5,74.555,73.33,74.09,4044471,0
+SO.US,D,20230502,000000,74.25,74.36,73.085,73.15,4180322,0
+SO.US,D,20230503,000000,73.6,74.19,73.185,73.33,3240538,0
+SO.US,D,20230504,000000,73.44,74.285,72.53,74.25,4305256,0
+SO.US,D,20230505,000000,73.78,74.96,73.66,74.94,3945648,0
+SO.US,D,20230508,000000,74.81,75.16,74.27,74.57,2971577,0
+SO.US,D,20230509,000000,74.32,74.875,74.03,74.69,4205584,0
+SO.US,D,20230510,000000,74.96,75.75,74.8,75.66,4021668,0
+SO.US,D,20230511,000000,75.59,75.8,74.3901,74.65,3206596,0
+SO.US,D,20230512,000000,74.17,74.25,72.79,73.35,4820389,0
+SO.US,D,20230515,000000,73.54,73.64,72.09,72.42,3705988,0
+SO.US,D,20230516,000000,72.36,72.54,70.545,70.9,4008182,0
+SO.US,D,20230517,000000,71.01,71.335,70.475,70.94,4411583,0
+SO.US,D,20230518,000000,70.65,71.13,70.35,71.05,4355252,0
+SO.US,D,20230519,000000,71.41,71.81,70.91,71.41,4665601,0
+SO.US,D,20230522,000000,71.6,71.8,70.935,70.95,2913817,0
+SO.US,D,20230523,000000,70.65,71.4,70.63,71.15,4499977,0
+SO.US,D,20230524,000000,71.05,71.67,70.73,70.85,4044680,0
+SO.US,D,20230525,000000,71.1,71.185,69.67,69.82,4980727,0
+SO.US,D,20230526,000000,69.72,69.8,69.02,69.47,5056017,0
+SO.US,D,20230530,000000,69.46,70.19,69.17,69.83,4197309,0
+SO.US,D,20230531,000000,69.83,70.285,69.15,69.75,6383329,0
+SO.US,D,20230601,000000,69.99,69.99,68.93,69.18,5021876,0
+SO.US,D,20230602,000000,68.89,69.88,68.59,69.45,4840732,0
+SO.US,D,20230605,000000,69.34,70.16,69.25,69.69,3445333,0
+SO.US,D,20230606,000000,70.16,70.31,69.35,69.37,5025854,0
+SO.US,D,20230607,000000,69.38,70.38,68.81,70.13,4954266,0
+SO.US,D,20230608,000000,70.34,71.105,69.86,71.08,4216094,0
+SO.US,D,20230609,000000,71.1,71.35,70.35,71.26,3937233,0
+SO.US,D,20230612,000000,71.48,71.5,70.66,70.84,3395048,0
+SO.US,D,20230613,000000,70.33,70.875,69.94,70.45,4128875,0
+SO.US,D,20230614,000000,70.6,71.41,70.37,70.48,4249337,0
+SO.US,D,20230615,000000,70.88,71.35,70.54,70.76,4141907,0
+SO.US,D,20230616,000000,70.64,72.195,70.56,71.76,9350020,0
+SO.US,D,20230620,000000,71.48,71.62,70.29,70.34,3723622,0
+SO.US,D,20230621,000000,70.18,71.66,69.84,71.64,2958019,0
+SO.US,D,20230622,000000,71.91,72.03,71.09,71.3,2513844,0
+SO.US,D,20230623,000000,71.47,71.72,70.41,70.45,4605172,0
+SO.US,D,20230626,000000,70.66,71.75,70.42,71.73,3078331,0
+SO.US,D,20230627,000000,71.85,71.945,70.85,71.12,4005834,0
+SO.US,D,20230628,000000,71,71.08,69.705,69.87,3895002,0
+SO.US,D,20230629,000000,69.51,69.89,68.67,69.14,5376108,0
+SO.US,D,20230630,000000,69.43,70.385,68.85,70.25,5505624,0
+SO.US,D,20230703,000000,70.5,70.67,70.11,70.57,2156294,0
+SO.US,D,20230705,000000,70.36,72.08,70.36,71.68,5197600,0
+SO.US,D,20230706,000000,71.13,71.2192,70.37,70.79,3966884,0
+SO.US,D,20230707,000000,70.39,71.14,70.07,70.68,3455887,0
+SO.US,D,20230710,000000,70.58,70.71,69.7477,70.14,2652026,0
+SO.US,D,20230711,000000,70.16,70.75,69.75,70.73,2770687,0
+SO.US,D,20230712,000000,70.93,71.71,70.55,71.59,3708490,0
+SO.US,D,20230713,000000,71.51,71.75,71.06,71.48,4050646,0
+SO.US,D,20230714,000000,71.29,71.67,71.01,71.38,2810435,0
+SO.US,D,20230717,000000,71.24,71.34,70.16,70.18,2941222,0
+SO.US,D,20230718,000000,70.18,70.4099,68.81,69.09,3611667,0
+SO.US,D,20230719,000000,69.22,70.4274,69.01,70.14,3383939,0
+SO.US,D,20230720,000000,70.36,71.295,69.98,71.07,6103676,0
+SO.US,D,20230721,000000,71.36,73.285,71.18,73.06,5326243,0
+SO.US,D,20230724,000000,73.24,73.37,72.495,72.95,3446608,0
+SO.US,D,20230725,000000,72.7,73.175,72.4,72.61,3997215,0
+SO.US,D,20230726,000000,72.51,73.84,72.46,73.09,3005701,0
+SO.US,D,20230727,000000,72.81,73.015,72.39,72.86,5379901,0
+SO.US,D,20230728,000000,73.31,73.64,72.16,72.35,5362778,0
+SO.US,D,20230731,000000,72.71,72.88,71.995,72.34,6777549,0
+SO.US,D,20230801,000000,72.28,72.54,71.25,71.28,3892844,0
+SO.US,D,20230802,000000,71.02,71.64,70.89,70.97,3747237,0
+SO.US,D,20230803,000000,71.36,71.98,68.6,68.62,5397809,0
+SO.US,D,20230804,000000,68.74,69.62,67.505,67.84,4105520,0
+SO.US,D,20230807,000000,68,68.53,67.84,68.02,3197440,0
+SO.US,D,20230808,000000,68.01,68.83,67.68,68.81,3567154,0
+SO.US,D,20230809,000000,68.82,69.705,68.75,69.19,3729299,0
+SO.US,D,20230810,000000,69.7,69.97,69.1,69.41,2583875,0
+SO.US,D,20230811,000000,69.34,69.7,68.93,69.5,3230348,0
+SO.US,D,20230814,000000,69.41,69.74,68.6,68.83,2773245,0
+SO.US,D,20230815,000000,68.37,68.5289,67.7,67.78,3450172,0
+SO.US,D,20230816,000000,68.09,68.48,67.78,68.11,2246861,0
+SO.US,D,20230817,000000,68.24,69.08,68.12,68.25,2620453,0
+SO.US,D,20230818,000000,67.58,68.2,67.46,67.81,2682670,0
+SO.US,D,20230821,000000,67.75,67.85,67.14,67.61,2308909,0
+SO.US,D,20230822,000000,67.49,67.96,67.2208,67.73,2060728,0
+SO.US,D,20230823,000000,68.115,68.15,67.235,67.55,2655152,0
+SO.US,D,20230824,000000,67.55,68.64,67.41,67.43,2414689,0
+SO.US,D,20230825,000000,67.61,68.44,67.47,68.09,2227405,0
+SO.US,D,20230828,000000,68.21,68.41,67.73,68.13,2380385,0
+SO.US,D,20230829,000000,68.3,68.6,67.905,68.57,2535664,0
+SO.US,D,20230830,000000,68.55,69.18,68.18,68.62,3583466,0
+SO.US,D,20230831,000000,68.82,68.83,67.7,67.73,4063756,0
+SO.US,D,20230901,000000,68.22,68.525,66.41,67.22,3505376,0
+SO.US,D,20230905,000000,67.05,67.33,65.93,66.3,3197865,0
+SO.US,D,20230906,000000,66.46,66.55,65.97,66.25,5730372,0
+SO.US,D,20230907,000000,66.79,67.925,66.74,67.11,3728581,0
+SO.US,D,20230908,000000,67.2,67.94,66.98,67.93,4412094,0
+SO.US,D,20230911,000000,67.83,68.45,67.71,68.13,2838763,0
+SO.US,D,20230912,000000,68.08,68.88,67.45,68.6,3754562,0
+SO.US,D,20230913,000000,68.99,69.99,68.74,69.5,3632110,0
+SO.US,D,20230914,000000,69.91,70.97,69.7387,70.9,3698680,0
+SO.US,D,20230915,000000,70.51,71.43,70.51,71.09,7353143,0
+SO.US,D,20230918,000000,71.21,71.3,70.41,70.95,3686816,0
+SO.US,D,20230919,000000,70.99,71.24,70.59,70.91,3961451,0
+SO.US,D,20230920,000000,71.15,71.7392,70.71,71.2,4072899,0
+SO.US,D,20230921,000000,71.17,71.2,69.87,69.9,3982720,0
+SO.US,D,20230922,000000,69.6,69.99,69.12,69.37,3528747,0
+SO.US,D,20230925,000000,69.06,69.4,68.67,69.29,3038140,0
+SO.US,D,20230926,000000,68.81,69.11,66.795,67.11,3948574,0
+SO.US,D,20230927,000000,67,67.44,66.03,66.14,4712052,0
+SO.US,D,20230928,000000,66.53,66.71,64.925,65.07,5083626,0
+SO.US,D,20230929,000000,65.82,65.9,64.36,64.72,4928596,0
+SO.US,D,20231002,000000,64.3,64.48,61.92,62.71,7772695,0
+SO.US,D,20231003,000000,62.3,64.38,61.5601,64.03,8589487,0
+SO.US,D,20231004,000000,64.3,64.73,63.36,64.62,5147345,0
+SO.US,D,20231005,000000,64.43,65.07,63.72,64.59,5269131,0
+SO.US,D,20231006,000000,63.49,65.14,62.255,64.97,5158490,0
+SO.US,D,20231009,000000,65,65.93,64.88,65.91,3845654,0
+SO.US,D,20231010,000000,66,66.56,65.68,66.44,4253024,0
+SO.US,D,20231011,000000,66.8,67.28,66.28,67.1,3908165,0
+SO.US,D,20231012,000000,66.92,67.15,65.25,65.7,4192399,0
+SO.US,D,20231013,000000,66.35,66.86,66,66.55,3368623,0
+SO.US,D,20231016,000000,67.07,67.721,66.58,67.5,4242107,0
+SO.US,D,20231017,000000,67.11,67.55,66.545,67.11,4596319,0
+SO.US,D,20231018,000000,67.1,67.52,66.41,66.6,3545011,0
+SO.US,D,20231019,000000,66.6,67.34,66.24,66.44,4067013,0
+SO.US,D,20231020,000000,66.19,67.11,65.7,65.73,4195048,0
+SO.US,D,20231023,000000,65.08,66.23,64.53,65.43,3700264,0
+SO.US,D,20231024,000000,66.06,66.64,65.89,66.45,3782128,0
+SO.US,D,20231025,000000,66.12,66.74,65.815,66.61,3781726,0
+SO.US,D,20231026,000000,66.63,67.635,66.54,67.16,4655125,0
+SO.US,D,20231027,000000,66.8,67.59,66.12,66.53,4214333,0
+SO.US,D,20231030,000000,66.86,67.32,66.605,66.79,3945806,0
+SO.US,D,20231031,000000,67.01,67.6,66.7,67.3,4856545,0
+SO.US,D,20231101,000000,67.64,68.8101,67.13,68.43,4880606,0
+SO.US,D,20231102,000000,67.38,70.56,67.38,70.12,5970740,0
+SO.US,D,20231103,000000,70.555,71.33,70.37,70.39,5554390,0
+SO.US,D,20231106,000000,70.41,70.7212,69.22,69.23,5496979,0
+SO.US,D,20231107,000000,69.36,69.48,68.55,68.72,5092645,0
+SO.US,D,20231108,000000,68.45,68.665,67.52,68.6,4665712,0
+SO.US,D,20231109,000000,68.81,69.185,67.95,68.04,5923343,0
+SO.US,D,20231110,000000,68.39,68.44,67.7,68.1,5902467,0
+SO.US,D,20231113,000000,67.95,68.2,67.19,67.34,5187112,0
+SO.US,D,20231114,000000,68.24,69.29,68.125,69.21,5711674,0
+SO.US,D,20231115,000000,69.08,69.805,68.68,68.77,3392263,0
+SO.US,D,20231116,000000,69.39,70.35,69.26,70.27,4517138,0
+SO.US,D,20231117,000000,69.99,70.045,69.29,69.77,4594500,0
+SO.US,D,20231120,000000,69.65,69.65,68.63,69.44,3353036,0
+SO.US,D,20231121,000000,69.63,69.89,68.83,69.65,3251445,0
+SO.US,D,20231122,000000,69.93,69.94,69.21,69.59,2753064,0
+SO.US,D,20231124,000000,69.68,69.82,69.31,69.61,1119288,0
+SO.US,D,20231127,000000,69.63,70.405,69.44,70.26,3794296,0
+SO.US,D,20231128,000000,70.28,71.15,69.93,70.49,4804824,0
+SO.US,D,20231129,000000,70.58,70.975,69.91,70.23,4201797,0
+SO.US,D,20231130,000000,70.34,71.28,70.22,70.98,8114771,0
+SO.US,D,20231201,000000,70.91,71.53,70.4,71.52,3996095,0
+SO.US,D,20231204,000000,71.25,71.79,71.16,71.28,4205926,0
+SO.US,D,20231205,000000,71.38,71.46,70.79,70.93,3635548,0
+SO.US,D,20231206,000000,71.1,72.3,71.1,72.26,4829510,0
+SO.US,D,20231207,000000,72.47,72.55,71.56,71.65,3575924,0
+SO.US,D,20231208,000000,71.69,72.19,70.9406,71.5,2711242,0
+SO.US,D,20231211,000000,71.23,71.555,70.84,71.36,4000841,0
+SO.US,D,20231212,000000,71.49,71.49,70.13,70.47,4375981,0
+SO.US,D,20231213,000000,70.56,73.1,70.1,73.08,5762854,0
+SO.US,D,20231214,000000,73.23,73.42,71.33,71.5,6377341,0
+SO.US,D,20231215,000000,70.84,70.98,70.025,70.86,12327583,0
+SO.US,D,20231218,000000,70.67,71.675,70.66,71.42,5131933,0
+SO.US,D,20231219,000000,71.15,71.95,71.025,71.26,3733486,0
+SO.US,D,20231220,000000,71.22,71.44,69.665,69.69,4363885,0
+SO.US,D,20231221,000000,69.92,70.16,68.71,69.37,4146784,0
+SO.US,D,20231222,000000,69.8,70.2,69.33,69.44,3013477,0
+SO.US,D,20231226,000000,69.3,69.845,69.18,69.45,2130984,0
+SO.US,D,20231227,000000,69.22,69.665,69.01,69.41,2771861,0
+SO.US,D,20231228,000000,69.36,70.32,69.28,70.16,2790526,0
+SO.US,D,20231229,000000,69.85,70.255,69.63,70.12,2895497,0
+SO.US,D,20240102,000000,69.67,70.955,69.595,70.85,3955237,0
+SO.US,D,20240103,000000,71,72.3,70.99,72.24,6290541,0
+SO.US,D,20240104,000000,72.31,72.5401,71.58,71.71,3442532,0
+SO.US,D,20240105,000000,71.74,71.85,70.71,71.61,5670223,0
+SO.US,D,20240108,000000,71.5,72.175,71.18,72.16,3296530,0
+SO.US,D,20240109,000000,71.7,72.01,71.3367,71.87,3073677,0
+SO.US,D,20240110,000000,71.99,71.99,71.35,71.83,2563178,0
+SO.US,D,20240111,000000,72,72,70.42,70.58,3407608,0
+SO.US,D,20240112,000000,71.05,71.565,70.81,71.42,3184045,0
+SO.US,D,20240116,000000,71.1,71.1,70.18,70.32,3515190,0
+SO.US,D,20240117,000000,70,70.89,69.105,69.63,3775937,0
+SO.US,D,20240118,000000,69.31,69.47,68.45,68.77,3797327,0
+SO.US,D,20240119,000000,68.91,69.33,68.45,68.95,5003322,0
+SO.US,D,20240122,000000,68.94,69.35,68.09,68.82,3670714,0
+SO.US,D,20240123,000000,68.76,68.95,68.465,68.83,5660334,0
+SO.US,D,20240124,000000,69.22,69.41,67.7,68.2,6257728,0
+SO.US,D,20240125,000000,68.84,69.259,68.285,69.24,3897979,0
+SO.US,D,20240126,000000,69.24,69.44,68.59,69.11,5987633,0
+SO.US,D,20240129,000000,69.15,69.29,68.6802,69.19,4673814,0
+SO.US,D,20240130,000000,69.11,69.58,68.705,69.25,4578676,0
+SO.US,D,20240131,000000,70,70.33,69.07,69.52,8371572,0
+SO.US,D,20240201,000000,69.1,70.53,68.798,70.5,4554429,0
+SO.US,D,20240202,000000,69.82,69.96,67.955,68.65,5652105,0
+SO.US,D,20240205,000000,68.3,68.34,67.07,67.18,5015357,0
+SO.US,D,20240206,000000,67.08,67.68,66.94,67.4,3471650,0
+SO.US,D,20240207,000000,67.54,67.765,66.8,66.95,4406230,0
+SO.US,D,20240208,000000,66.61,67.03,66.3563,66.94,3811257,0
+SO.US,D,20240209,000000,66.63,67.2,66.505,66.91,3792780,0
+SO.US,D,20240212,000000,66.94,68.33,66.63,68.31,4782779,0
+SO.US,D,20240213,000000,68,68.56,66.49,67.51,5357510,0
+SO.US,D,20240214,000000,67.46,67.885,67.23,67.81,4146868,0
+SO.US,D,20240215,000000,67.05,68.2,66.08,66.83,10332859,0
+SO.US,D,20240216,000000,65.99,66.639,65.8,66.48,8509100,0
+SO.US,D,20240220,000000,66.62,68.34,66.43,67.04,6385835,0
+SO.US,D,20240221,000000,67.44,67.85,67.11,67.73,4256507,0
+SO.US,D,20240222,000000,67.17,67.58,66.54,67.28,3530365,0
+SO.US,D,20240223,000000,67.32,68.06,67.22,67.69,3222217,0
+SO.US,D,20240226,000000,67.41,67.5,66.24,66.25,4059987,0
+SO.US,D,20240227,000000,66.4,66.74,66.08,66.46,4146943,0
+SO.US,D,20240228,000000,66.46,66.82,66.2,66.81,5211714,0
+SO.US,D,20240229,000000,67.12,67.64,66.8,67.25,8578069,0
+SO.US,D,20240301,000000,67.03,67.12,65.99,66.86,4748338,0
+SO.US,D,20240304,000000,66.87,68.29,66.62,68.2,4285959,0
+SO.US,D,20240305,000000,68.5,69.255,67.55,67.98,4542809,0
+SO.US,D,20240306,000000,68.47,68.915,67.98,68.58,4629252,0
+SO.US,D,20240307,000000,69.2,69.415,68.76,69.25,4896043,0
+SO.US,D,20240308,000000,69.33,69.51,68.555,69.01,3705337,0
+SO.US,D,20240311,000000,68.92,69.88,68.69,69.78,3490944,0
+SO.US,D,20240312,000000,69.44,70.1,69.03,69.35,3255436,0
+SO.US,D,20240313,000000,69.84,70.4299,69.7995,69.94,5086286,0
+SO.US,D,20240314,000000,69.65,69.9338,68.8,69.38,4212522,0
+SO.US,D,20240315,000000,68.96,69.77,68.7,69.09,8653726,0
+SO.US,D,20240318,000000,69.18,69.62,68.99,69.42,2688945,0
+SO.US,D,20240319,000000,69.63,70.33,69.02,70.21,3848621,0
+SO.US,D,20240320,000000,70.12,70.66,69.89,70.23,4251099,0
+SO.US,D,20240321,000000,70.44,70.8,69.87,69.9,2864913,0
+SO.US,D,20240322,000000,70.29,70.52,69.79,69.8,3137925,0
+SO.US,D,20240325,000000,69.9,70.1,69.52,69.76,2065233,0
+SO.US,D,20240326,000000,69.55,69.72,69.15,69.27,4360519,0
+SO.US,D,20240327,000000,69.64,71.07,69.6,71.05,4328426,0
+SO.US,D,20240328,000000,71.02,71.905,70.8,71.74,4731193,0
+SO.US,D,20240401,000000,71.49,71.7,70.56,71.1,3147543,0
+SO.US,D,20240402,000000,71.24,72.08,71.09,71.34,3829581,0
+SO.US,D,20240403,000000,71.44,71.71,70.8,70.98,3798424,0
+SO.US,D,20240404,000000,70.98,71.37,69.66,70.05,6240921,0
+SO.US,D,20240405,000000,69.55,70.16,69.1583,69.91,5302559,0
+SO.US,D,20240408,000000,69.76,70.32,69.63,70.06,3400339,0
+SO.US,D,20240409,000000,70.36,70.6,69.86,70.59,4811688,0
+SO.US,D,20240410,000000,69.37,69.9098,68.97,69.77,8425060,0
+SO.US,D,20240411,000000,70.11,70.11,68.96,69.58,3297590,0
+SO.US,D,20240412,000000,69.84,69.93,68.32,68.73,4818437,0
+SO.US,D,20240415,000000,68.99,69.48,67.95,68.39,3974105,0
+SO.US,D,20240416,000000,68.24,68.24,67.53,67.77,4426792,0
+SO.US,D,20240417,000000,68.09,69.98,68.02,69.8,6705788,0
+SO.US,D,20240418,000000,70,70.69,69.43,70.57,4602141,0
+SO.US,D,20240419,000000,70.87,72.18,70.7,72.15,6549238,0
+SO.US,D,20240422,000000,71.9,73.149,71.66,72.98,5387553,0
+SO.US,D,20240423,000000,72.97,73.77,72.55,73.25,6054440,0
+SO.US,D,20240424,000000,72.75,74.22,72.11,73.91,5661791,0
+SO.US,D,20240425,000000,73.87,74.85,73.215,74.37,6164493,0
+SO.US,D,20240426,000000,74.37,74.44,73.14,73.21,5478762,0
+SO.US,D,20240429,000000,73.67,74.48,73.67,74.39,3852228,0
+SO.US,D,20240430,000000,73.91,74.55,73.23,73.5,5271494,0
+SO.US,D,20240501,000000,73.375,75.13,73.2,74.52,5241882,0
+SO.US,D,20240502,000000,75.01,75.92,74.635,75.33,5468360,0
+SO.US,D,20240503,000000,75.85,75.98,74.91,75.85,4578202,0
+SO.US,D,20240506,000000,75.51,76.28,74.88,75.47,8062133,0
+SO.US,D,20240507,000000,75.2,77.07,75.2,76.95,8919697,0
+SO.US,D,20240508,000000,76.89,77.77,76.66,77.63,6695181,0
+SO.US,D,20240509,000000,77.59,78.295,77.1,78.25,5542603,0
+SO.US,D,20240510,000000,78.69,78.74,77.84,78.14,4939759,0
+SO.US,D,20240513,000000,78.5,78.94,78.34,78.7,4420295,0
+SO.US,D,20240514,000000,79,79.16,78.37,78.71,5224306,0
+SO.US,D,20240515,000000,79.11,79.77,79.03,79.29,4130014,0
+SO.US,D,20240516,000000,79.23,79.85,79.23,79.38,5718812,0
+SO.US,D,20240517,000000,78.67,79.68,78.23,79.54,4833749,0
+SO.US,D,20240520,000000,79.68,79.7,78.97,79.19,2984142,0
+SO.US,D,20240521,000000,79.31,80.14,79.25,79.78,3694089,0
+SO.US,D,20240522,000000,79.32,79.61,78.56,78.69,3356215,0
+SO.US,D,20240523,000000,78.33,78.34,77.115,77.17,3889953,0
+SO.US,D,20240524,000000,77.33,77.82,77.25,77.75,2424732,0
+SO.US,D,20240528,000000,77.56,78.33,77.28,77.54,2941821,0
+SO.US,D,20240529,000000,77.05,77.38,76.64,77.2,4413800,0
+SO.US,D,20240530,000000,77.4,78.1,76.87,78.08,4238121,0
+SO.US,D,20240531,000000,78.33,80.23,78.15,80.14,7168035,0
+SO.US,D,20240603,000000,79.78,80.49,79.28,80.39,4539793,0
+SO.US,D,20240604,000000,80.25,80.84,79.56,80.71,5106570,0
+SO.US,D,20240605,000000,80.67,80.67,79.165,79.42,4245697,0
+SO.US,D,20240606,000000,79.47,79.875,78.59,78.65,4210920,0
+SO.US,D,20240607,000000,78.23,78.61,77.89,77.94,3865793,0
+SO.US,D,20240610,000000,77.86,79.01,77.61,78.97,5509245,0
+SO.US,D,20240611,000000,78.44,79.05,78.045,78.5,3814953,0
+SO.US,D,20240612,000000,79.4,79.4,77.83,78.44,2825771,0
+SO.US,D,20240613,000000,78.56,78.905,77.81,78.69,2678145,0
+SO.US,D,20240614,000000,78.49,78.97,78,78.65,2444513,0
+SO.US,D,20240617,000000,78.07,78.6,77.44,77.68,3747668,0
+SO.US,D,20240618,000000,77.62,78.02,77.25,77.94,3356398,0
+SO.US,D,20240620,000000,78.14,79.07,77.66,78.87,3996518,0
+SO.US,D,20240621,000000,78.98,79.43,78.3,78.46,8477907,0
+SO.US,D,20240624,000000,78.46,79.58,78.37,79.34,2574437,0
+SO.US,D,20240625,000000,79.24,79.3,77.81,78.02,3008047,0
+SO.US,D,20240626,000000,77.77,78.45,77.45,78.21,2855991,0
+SO.US,D,20240627,000000,78.2,78.33,77.505,78.04,3040974,0
+SO.US,D,20240628,000000,78.02,78.2,77.1799,77.57,6226973,0
+SO.US,D,20240701,000000,78.03,78.47,76.96,77,2936470,0
+SO.US,D,20240702,000000,77.28,77.84,77,77.55,2766642,0
+SO.US,D,20240703,000000,77.61,78.38,77.56,77.72,1432802,0
+SO.US,D,20240705,000000,77.83,78.63,77.47,78.04,2343844,0
+SO.US,D,20240708,000000,78.02,78.22,77.62,77.8,2359650,0
+SO.US,D,20240709,000000,77.71,78.705,77.71,78.12,2623661,0
+SO.US,D,20240710,000000,78.43,78.54,77.79,78.44,2443247,0
+SO.US,D,20240711,000000,78.7,80.07,78.61,79.86,3542558,0
+SO.US,D,20240712,000000,80,80.345,79.63,79.99,3682396,0
+SO.US,D,20240715,000000,79.52,80.25,79.3,80.05,4114063,0
+SO.US,D,20240716,000000,80.5,81.19,80.26,81.12,3211356,0
+SO.US,D,20240717,000000,81.38,82.84,81.18,81.63,4313719,0
+SO.US,D,20240718,000000,81.06,82.255,81.06,81.31,2922148,0
+SO.US,D,20240719,000000,81.83,81.83,81.04,81.4,2730034,0
+SO.US,D,20240722,000000,81.48,82.17,81.33,81.85,3619881,0
+SO.US,D,20240723,000000,81.74,81.82,81.29,81.35,2188321,0
+SO.US,D,20240724,000000,82.05,82.69,81.51,82.67,4190693,0
+SO.US,D,20240725,000000,82.97,83.46,81.315,81.66,4028823,0
+SO.US,D,20240726,000000,81.95,82.51,81.82,82.17,4010104,0
+SO.US,D,20240729,000000,82.42,83.3,82.2,83.05,3571739,0
+SO.US,D,20240730,000000,82.64,83.49,82.54,83.38,4032539,0
+SO.US,D,20240731,000000,82.94,83.7,82.285,83.52,7362408,0
+SO.US,D,20240801,000000,83.92,87.68,83.33,87.57,8598541,0
+SO.US,D,20240802,000000,88.38,89.24,86.42,88.58,7196642,0
+SO.US,D,20240805,000000,88.99,89.68,86.4,86.57,6380405,0
+SO.US,D,20240806,000000,86.8,87.86,86.44,86.45,4332822,0
+SO.US,D,20240807,000000,86.81,87.84,86.5,87.29,5028689,0
+SO.US,D,20240808,000000,86.46,87.43,86.25,86.46,4337301,0
+SO.US,D,20240809,000000,86.55,86.885,85.615,86.8,3974010,0
+SO.US,D,20240812,000000,87,87.295,86.47,87.2,3641321,0
+SO.US,D,20240813,000000,87.4,87.69,86.805,87.2,3408961,0
+SO.US,D,20240814,000000,86.78,87.78,86.581,87.19,2284165,0
+SO.US,D,20240815,000000,86.5,87.185,86.265,87.01,2810574,0
+SO.US,D,20240816,000000,87.39,87.85,86.75,87.36,3754471,0
+SO.US,D,20240819,000000,86.83,87.03,86.52,86.94,2670644,0
+SO.US,D,20240820,000000,87.03,87.52,86.56,86.8,3576571,0
+SO.US,D,20240821,000000,86.76,87.7,86.66,87.57,4543061,0
+SO.US,D,20240822,000000,87.52,87.52,86.03,86.41,5935268,0
+SO.US,D,20240823,000000,86.68,86.88,86.035,86.12,3987472,0
+SO.US,D,20240826,000000,86.28,86.82,86.19,86.49,3966000,0
+SO.US,D,20240827,000000,86.32,86.64,85.6501,85.74,3130017,0
+SO.US,D,20240828,000000,86.03,86.7,85.51,85.75,4115858,0
+SO.US,D,20240829,000000,85.59,85.865,84.88,85.8,5020064,0
+SO.US,D,20240830,000000,85.91,86.52,85.63,86.4,4137355,0
+SO.US,D,20240903,000000,86.43,89.24,86.36,88.91,6486782,0
+SO.US,D,20240904,000000,89.43,90.25,88.41,89.13,4189826,0
+SO.US,D,20240905,000000,89.98,90.34,88.87,89.51,4598198,0
+SO.US,D,20240906,000000,89.54,89.85,88.22,88.41,4614282,0
+SO.US,D,20240909,000000,88.44,89.41,88.4,89.32,3854342,0
+SO.US,D,20240910,000000,89.5,90.1974,89.3401,89.64,4104508,0
+SO.US,D,20240911,000000,89.32,89.4,88.14,88.77,3877331,0
+SO.US,D,20240912,000000,88.86,89.22,88.3135,88.49,3527152,0
+SO.US,D,20240913,000000,88.56,89.5,88.22,89.44,2311656,0
+SO.US,D,20240916,000000,89,90.13,89,89.89,3701065,0
+SO.US,D,20240917,000000,89.78,89.84,89.11,89.65,3019367,0
+SO.US,D,20240918,000000,89.53,89.75,88.47,89.01,3676006,0
+SO.US,D,20240919,000000,88.65,89.01,88,88.86,7627658,0
+SO.US,D,20240920,000000,90.12,90.14,88.47,89.7,9736583,0
+SO.US,D,20240923,000000,89.85,90.59,89.53,90.52,3825258,0
+SO.US,D,20240924,000000,89.99,90.85,89.485,89.73,6222469,0
+SO.US,D,20240925,000000,90.15,90.55,88.915,89.35,3457300,0
+SO.US,D,20240926,000000,88.89,89.62,88.645,88.95,3742420,0
+SO.US,D,20240927,000000,89.19,90.13,88.91,90.1,4531725,0
+SO.US,D,20240930,000000,90.05,90.63,89.55,90.18,6838691,0
+SO.US,D,20241001,000000,90.46,91.77,90,90.88,4030104,0
+SO.US,D,20241002,000000,90.25,91.82,90.12,91.59,4869199,0
+SO.US,D,20241003,000000,91.82,91.865,90.19,90.7,6120737,0
+SO.US,D,20241004,000000,89.9,90.479,89.35,90.31,3432324,0
+SO.US,D,20241007,000000,90.06,90.23,88.67,88.89,4871535,0
+SO.US,D,20241008,000000,89.2,89.72,88.8,89.29,2865551,0
+SO.US,D,20241009,000000,89.44,90,88.81,88.93,4127973,0
+SO.US,D,20241010,000000,88.97,89.8,88.21,88.26,3288048,0
+SO.US,D,20241011,000000,88.61,89.075,88.32,88.96,3081166,0
+SO.US,D,20241014,000000,88.75,89.95,88.75,89.84,2764765,0
+SO.US,D,20241015,000000,90.5,91.4,90.3555,90.71,3716636,0
+SO.US,D,20241016,000000,90.98,92.455,90.6,92.29,3425709,0
+SO.US,D,20241017,000000,92.31,92.85,92.015,92.7,3908792,0
+SO.US,D,20241018,000000,92.7,93.345,92.02,93.24,3663359,0
+SO.US,D,20241021,000000,93.42,93.73,92.61,92.73,3188192,0
+SO.US,D,20241022,000000,92.35,93.19,92.114,93.08,3021108,0
+SO.US,D,20241023,000000,92.91,94.18,92.8301,94.15,4739181,0
+SO.US,D,20241024,000000,93.88,94.45,93.33,93.61,2722273,0
+SO.US,D,20241025,000000,94.14,94.19,91.81,91.88,2498779,0
+SO.US,D,20241028,000000,92.22,92.69,91.76,91.79,2773060,0
+SO.US,D,20241029,000000,91,91.03,89.63,89.82,5860788,0
+SO.US,D,20241030,000000,90.33,90.33,89.04,89.36,7005780,0
+SO.US,D,20241031,000000,90.69,92.38,90.12,91.03,10247104,0
+SO.US,D,20241101,000000,91,91,88.3,88.54,6817447,0
+SO.US,D,20241104,000000,88.54,89.21,87.5,88.12,4745058,0
+SO.US,D,20241105,000000,88.18,88.78,87.78,88.7,4438001,0
+SO.US,D,20241106,000000,88.2,88.74,87.11,87.42,4708270,0
+SO.US,D,20241107,000000,87.51,87.73,86.37,86.93,4574539,0
+SO.US,D,20241108,000000,87.44,88.79,87.15,88.64,3805942,0
+SO.US,D,20241111,000000,88.14,89.13,88.14,88.33,2899603,0
+SO.US,D,20241112,000000,88.35,88.63,87.6,87.71,4171565,0
+SO.US,D,20241113,000000,88.12,88.23,86.78,87.52,3329966,0
+SO.US,D,20241114,000000,87.5,87.5,86.61,86.78,3316278,0
+SO.US,D,20241115,000000,86.69,88,86.67,87.93,4464526,0
+SO.US,D,20241118,000000,87,88.17,86.84,88.04,4991518,0
+SO.US,D,20241119,000000,87.82,88.385,87.14,88.29,3546445,0
+SO.US,D,20241120,000000,88.15,88.41,87.8,87.97,4239934,0
+SO.US,D,20241121,000000,87.87,88.41,87.37,88.14,5635644,0
+SO.US,D,20241122,000000,88.56,88.63,87.58,87.6,3440105,0
+SO.US,D,20241125,000000,87.865,88.44,87.41,88.42,5833995,0
+SO.US,D,20241126,000000,88.42,89.36,88.14,89.33,3509229,0
+SO.US,D,20241127,000000,89.69,90.235,89.34,89.74,3504794,0
+SO.US,D,20241129,000000,89.99,90.09,88.915,89.13,2363970,0
+SO.US,D,20241202,000000,89.35,89.39,87.64,87.77,4029993,0
+SO.US,D,20241203,000000,88.27,88.5,86.24,86.26,5724669,0
+SO.US,D,20241204,000000,86.17,86.47,85.5,85.85,3795781,0
+SO.US,D,20241205,000000,85.99,86.65,85.89,86.19,3007870,0
+SO.US,D,20241206,000000,86.12,86.44,84.5,84.81,4798391,0
+SO.US,D,20241209,000000,84.905,85.2,83.8503,84.31,3866648,0
+SO.US,D,20241210,000000,84.13,84.68,83.24,84.39,3250123,0
+SO.US,D,20241211,000000,84.22,84.36,83,83.25,5066923,0
+SO.US,D,20241212,000000,83.6,84.17,83.18,83.37,3053893,0
+SO.US,D,20241213,000000,83.36,83.39,82.71,83.2,2549292,0
+SO.US,D,20241216,000000,83.14,83.34,81.815,81.88,4716408,0
+SO.US,D,20241217,000000,81.544,83.36,81.38,83.28,5500888,0
+SO.US,D,20241218,000000,83.2,83.2,81.45,81.5,4016060,0
+SO.US,D,20241219,000000,81.52,82.79,81.38,81.78,4044766,0
+SO.US,D,20241220,000000,81.75,83.099,81.4,82.86,7725066,0
+SO.US,D,20241223,000000,82.71,83.1,81.9595,83.04,2556416,0
+SO.US,D,20241224,000000,83.075,83.17,82.71,83.16,1146333,0
+SO.US,D,20241226,000000,82.73,83.18,82.5,82.84,2177496,0
+SO.US,D,20241227,000000,82.34,83.32,82.26,83.14,2603395,0
+SO.US,D,20241230,000000,82.955,82.955,82.03,82.38,3813156,0
+SO.US,D,20241231,000000,82.445,82.79,81.65,82.32,2987186,0
+SO.US,D,20250102,000000,82.845,82.99,81.813,82.07,2654085,0
+SO.US,D,20250103,000000,82.315,83,82.1,82.32,4648524,0
+SO.US,D,20250106,000000,82.03,82.38,80.46,80.96,5375573,0
+SO.US,D,20250107,000000,81.03,82.1,80.97,81.09,4533262,0
+SO.US,D,20250108,000000,81.52,83.05,81.31,83.02,7807790,0
+SO.US,D,20250110,000000,82.345,82.925,81.2,81.32,5002352,0
+SO.US,D,20250113,000000,81.8,81.96,80.5,81.87,3555634,0
+SO.US,D,20250114,000000,82,82.235,81.41,82.05,3693263,0
+SO.US,D,20250115,000000,82.885,83.21,82,82.34,4113344,0
+SO.US,D,20250116,000000,82.19,83.93,81.96,83.89,4452823,0
+SO.US,D,20250117,000000,83.35,84.4904,83.35,83.9,5407043,0
+SO.US,D,20250121,000000,84.165,85.47,84.1,84.73,5647491,0
+SO.US,D,20250122,000000,84.29,84.56,82.46,82.52,5195023,0
+SO.US,D,20250123,000000,82.52,82.9,82.1295,82.26,5846836,0
+SO.US,D,20250124,000000,82.11,83.91,82.05,83.48,6574418,0
+SO.US,D,20250127,000000,83.91,86.645,82.865,86.5,7700241,0
+SO.US,D,20250128,000000,86.09,86.28,83.53,83.54,6138638,0
+SO.US,D,20250129,000000,83.875,84.45,82.69,82.83,5771956,0
+SO.US,D,20250130,000000,83.8,85.1,83.5,84.93,6408248,0
+SO.US,D,20250131,000000,84.51,84.74,83.43,83.95,4685778,0
+SO.US,D,20250203,000000,83.59,84.38,83,83.97,6165319,0
+SO.US,D,20250204,000000,83.7,83.89,82.78,83.2,4716258,0
+SO.US,D,20250205,000000,83.825,84.19,83.23,83.87,4161503,0
+SO.US,D,20250206,000000,84.23,84.23,82.9,83.79,3339000,0
+SO.US,D,20250207,000000,83.67,84.66,83.16,84.58,5078150,0
+SO.US,D,20250210,000000,84.7,85.53,84.18,85.51,4141939,0
+SO.US,D,20250211,000000,85.375,86.53,84.29,86.45,4377032,0
+SO.US,D,20250212,000000,85.46,86.87,85,86.81,4723093,0
+SO.US,D,20250213,000000,86.63,87.03,86.025,86.78,4396341,0
+SO.US,D,20250214,000000,87.02,87.48,85.48,85.58,4391036,0
+SO.US,D,20250218,000000,84.9,85.9,84.67,85.89,4207609,0
+SO.US,D,20250219,000000,85.9,86.61,85.38,86.48,5049856,0
+SO.US,D,20250220,000000,84.5,89,84.5,87.82,9109236,0
+SO.US,D,20250221,000000,87.55,88.98,87.1,88.4,5348097,0
+SO.US,D,20250224,000000,88.79,89.625,88.0688,88.89,5476455,0
+SO.US,D,20250225,000000,88.93,90.03,88.93,89.85,4871104,0
+SO.US,D,20250226,000000,89.38,89.46,88.225,88.75,5241867,0
+SO.US,D,20250227,000000,88.39,89.07,87.95,88.29,5155779,0
+SO.US,D,20250228,000000,89.33,89.8,88.33,89.79,6142245,0
+SO.US,D,20250303,000000,89.61,90.85,89.34,90.85,5725392,0
+SO.US,D,20250304,000000,91.36,92.33,89.76,89.89,8846260,0
+SO.US,D,20250305,000000,89.32,90.19,88.375,88.65,4595831,0
+SO.US,D,20250306,000000,88.61,89.16,87.09,88.72,5368369,0
+SO.US,D,20250307,000000,88.55,91.77,88.52,91.4,6727972,0
+SO.US,D,20250310,000000,91.235,93.48,91.2,92.96,7370447,0
+SO.US,D,20250311,000000,92.55,92.68,89.96,90.1,6760706,0
+SO.US,D,20250312,000000,89.45,89.605,88.3012,88.68,4536466,0
+SO.US,D,20250313,000000,88.995,90,88.6801,89.63,3587188,0
+SO.US,D,20250314,000000,89.36,90.539,88.7801,90.38,2990794,0
+SO.US,D,20250317,000000,90.35,91.41,89.8658,90.54,3649836,0
+SO.US,D,20250318,000000,90.15,90.47,89.66,90.23,3505465,0
+SO.US,D,20250319,000000,90,90.485,89.27,89.6,3366160,0
+SO.US,D,20250320,000000,89.865,90.06,89.14,89.97,4652757,0
+SO.US,D,20250321,000000,89.75,90.67,88.75,89.36,8327608,0
+SO.US,D,20250324,000000,89.25,90.14,88.77,88.88,3641106,0
+SO.US,D,20250325,000000,88.9,88.92,87.4,87.73,3912956,0
+SO.US,D,20250326,000000,87.93,89.2,87.85,89.06,3953373,0
+SO.US,D,20250327,000000,89.345,90.275,89,90.03,3830638,0
+SO.US,D,20250328,000000,90.85,91.435,90.2716,91.13,4483748,0
+SO.US,D,20250331,000000,91.545,92.685,91.09,91.95,6340397,0
+SO.US,D,20250401,000000,91.6,92.1695,91.15,91.82,4178927,0
+SO.US,D,20250402,000000,92,92.05,90.71,91.3,4704456,0
+SO.US,D,20250403,000000,92.73,93.302,92,92.56,6392769,0
+SO.US,D,20250404,000000,93.205,93.65,88.49,88.94,8268770,0
+SO.US,D,20250407,000000,87.77,89.43,86.3617,87.22,8150899,0
+SO.US,D,20250408,000000,88.31,88.69,86.16,86.86,6247973,0
+SO.US,D,20250409,000000,86.31,89.4,85,87.8,7694523,0
+SO.US,D,20250410,000000,87.98,89.7,87,88.89,7047385,0
+SO.US,D,20250411,000000,88.46,90.18,87.68,89.86,4022012,0
+SO.US,D,20250414,000000,90,91.69,89.16,91.16,3331258,0
+SO.US,D,20250415,000000,91.42,91.7,90.93,91.02,2381165,0
+SO.US,D,20250416,000000,91.84,91.9,90.26,90.47,2731338,0
+SO.US,D,20250417,000000,90.81,93.04,90.81,91.81,3462093,0
+SO.US,D,20250421,000000,91.555,91.71,89.58,90.23,3015036,0
+SO.US,D,20250422,000000,90.53,92.22,90.25,91.86,3849510,0
+SO.US,D,20250423,000000,91.48,91.58,90.17,91.13,5214556,0
+SO.US,D,20250424,000000,91.025,91.44,90.265,91.05,3018523,0
+SO.US,D,20250425,000000,91.19,91.34,90.15,90.43,3442766,0
+SO.US,D,20250428,000000,90.345,91.05,89.82,90.75,2332240,0
+SO.US,D,20250429,000000,90.789,91.595,90.335,91.45,3235022,0
+SO.US,D,20250430,000000,91.85,92.23,90.4,91.89,5934891,0
+SO.US,D,20250501,000000,91.89,92.44,90.75,91.46,5319940,0
+SO.US,D,20250502,000000,91.335,91.85,90.37,91.05,4060848,0
+SO.US,D,20250505,000000,91.3,91.55,90.13,91.05,3572941,0
+SO.US,D,20250506,000000,91.07,91.84,90.9,91.22,2995069,0
+SO.US,D,20250507,000000,91.08,92.56,90.94,92.11,5011334,0
+SO.US,D,20250508,000000,91.815,92.0527,90.17,90.31,3711538,0
+SO.US,D,20250509,000000,90.59,90.84,90.04,90.35,2982536,0
+SO.US,D,20250512,000000,89.35,89.72,87.46,87.78,6666135,0
+SO.US,D,20250513,000000,87.79,88.26,85.51,85.57,7041442,0
+SO.US,D,20250514,000000,85.2,85.58,83.09,84.91,8015219,0
+SO.US,D,20250515,000000,85.605,87.395,85.605,87.38,5255889,0
+SO.US,D,20250516,000000,87.25,88.74,87.1301,88.71,4181773,0
+SO.US,D,20250519,000000,88.56,89.54,88.08,89.48,5997846,0
+SO.US,D,20250520,000000,89.2,91,89.2,90.83,9612421,0
+SO.US,D,20250521,000000,90.7,90.81,89.29,89.66,9104794,0
+SO.US,D,20250522,000000,89.465,89.49,88.39,88.84,5055463,0
+SO.US,D,20250523,000000,89.45,89.75,88.12,89.64,3129559,0
+SO.US,D,20250527,000000,90,90.27,89.565,89.92,4316740,0
+SO.US,D,20250528,000000,89.89,89.9159,87.6,88.22,5218043,0
+SO.US,D,20250529,000000,87.89,88.8,87.41,88.75,3670466,0
+SO.US,D,20250530,000000,88.73,90.07,88.34,90,10682398,0
+SO.US,D,20250602,000000,89.485,90.02,88.84,89.94,4338590,0
+SO.US,D,20250603,000000,89.94,90.09,88.71,89.59,5353818,0
+SO.US,D,20250604,000000,89.615,89.615,88.27,88.29,5816103,0
+SO.US,D,20250605,000000,89.28,89.31,88.08,88.38,6725123,0
+SO.US,D,20250606,000000,88.4,88.6838,87.73,88.26,3995874,0
+SO.US,D,20250609,000000,87.97,89.165,87.49,88.5,3907862,0
+SO.US,D,20250610,000000,88.71,89.53,88.57,89.3,3969128,0
+SO.US,D,20250611,000000,89.17,89.65,88.915,89.55,5151491,0
+SO.US,D,20250612,000000,89.71,91.05,89.42,90.36,7122654,0
+SO.US,D,20250613,000000,90.495,91.07,89.93,90.35,5059069,0
+SO.US,D,20250616,000000,90.56,90.93,88.785,88.94,5374118,0
+SO.US,D,20250617,000000,89.015,89.18,87.845,88.42,4413424,0
+SO.US,D,20250618,000000,88.62,88.96,88.145,88.63,5189710,0
+SO.US,D,20250620,000000,88.63,89.96,88.4701,89.3,10746158,0
+SO.US,D,20250623,000000,89.55,90.74,89.44,90.67,5907982,0
+SO.US,D,20250624,000000,90.48,91.29,90.44,90.89,4558342,0
+SO.US,D,20250625,000000,90.54,90.69,89.81,90.4,5548318,0
+SO.US,D,20250626,000000,90.4,91,89.47,90.35,6003366,0
+SO.US,D,20250627,000000,90.25,91.2991,90.19,90.9,5228166,0
+SO.US,D,20250630,000000,90.7,91.94,90.43,91.83,4924635,0
+SO.US,D,20250701,000000,91.915,92.515,91.27,92.3,7399409,0
+SO.US,D,20250702,000000,91.98,92.2,90.49,91.15,6437161,0
+SO.US,D,20250703,000000,91,91.97,90.635,91.51,3467244,0
+SO.US,D,20250707,000000,91.49,91.73,91.15,91.66,3433142,0
+SO.US,D,20250708,000000,90.9,91.57,90.38,91.26,4600140,0
+SO.US,D,20250709,000000,91.27,91.98,90.7568,91.96,3236155,0
+SO.US,D,20250710,000000,91.48,93.68,91.45,93.26,6686932,0
+SO.US,D,20250711,000000,92.85,93.02,92.23,92.66,5014980,0
+SO.US,D,20250714,000000,92.63,93.29,92.12,92.68,7698820,0
+SO.US,D,20250715,000000,92.495,92.995,91.87,92.47,5215563,0
+SO.US,D,20250716,000000,92.26,93.4387,92.26,93.3,4498141,0
+SO.US,D,20250717,000000,93.01,93.805,92.78,93.33,4489184,0
+SO.US,D,20250718,000000,93.56,94.63,93.37,94.1,4197913,0
+SO.US,D,20250721,000000,94.15,95.29,94.15,94.79,4206886,0
+SO.US,D,20250722,000000,95.04,96.44,94.795,95.85,3889463,0
+SO.US,D,20250723,000000,95.71,95.94,94.57,95.13,4353415,0
+SO.US,D,20250724,000000,95.26,95.69,94.93,95,3904958,0
+SO.US,D,20250725,000000,94.965,95.54,94.91,95.35,3069903,0
+SO.US,D,20250728,000000,95.22,95.3221,93.96,94.3,5481417,0
+SO.US,D,20250729,000000,94.575,95.24,94.35,95.2,5217535,0
+SO.US,D,20250730,000000,95.2,95.62,94.635,94.9,6808047,0
+SO.US,D,20250731,000000,94.51,95.9,92.91,94.48,12682471,0
+SO.US,D,20250801,000000,95.24,95.52,94.15,94.99,7496813,0
+SO.US,D,20250804,000000,95.23,96.2,95.02,96,5838373,0
+SO.US,D,20250805,000000,96,96.42,93.96,94.39,6033742,0
+SO.US,D,20250806,000000,94.765,95.54,94.1725,94.68,3656368,0
+SO.US,D,20250807,000000,94.635,95.57,94.31,95.35,4162527,0
+SO.US,D,20250808,000000,95.5,95.79,94.47,94.69,4148254,0
+SO.US,D,20250811,000000,95.34,95.34,94.23,94.57,4313213,0
+SO.US,D,20250812,000000,94.65,94.68,93.28,93.96,7908624,0
+SO.US,D,20250813,000000,93.4042,94.855,93.4042,94.79,5478283,0
+SO.US,D,20250814,000000,94.7,94.7,93.75,94.19,5252565,0
+SO.US,D,20250815,000000,94.3,94.76,93.63,94.07,5698546,0
+SO.US,D,20250818,000000,93.475,93.64,92.77,92.85,5070536,0
+SO.US,D,20250819,000000,92.99,94.22,92.835,94.18,4691215,0
+SO.US,D,20250820,000000,94.435,95.64,94.325,94.93,5556630,0
+SO.US,D,20250821,000000,94.96,95.175,94.355,94.62,3294411,0
+SO.US,D,20250822,000000,94.95,95.5,94.075,94.48,3304940,0
+SO.US,D,20250825,000000,94.18,94.49,92.985,93.13,2559639,0
+SO.US,D,20250826,000000,92.86,93.5,92.49,93.09,3699643,0
+SO.US,D,20250827,000000,93.24,93.46,92.81,93.28,3090158,0
+SO.US,D,20250828,000000,93.04,93.04,92.07,92.24,2797437,0
+SO.US,D,20250829,000000,92.27,92.81,92.215,92.3,3227616,0
+SO.US,D,20250902,000000,92.275,92.82,91.63,92.09,3467461,0
+SO.US,D,20250903,000000,91.6,91.9698,91.17,91.66,3481101,0
+SO.US,D,20250904,000000,92.16,92.44,91.43,91.87,3468707,0
+SO.US,D,20250905,000000,92,92.38,91.55,91.78,3166440,0
+SO.US,D,20250908,000000,91.62,91.85,90.594,90.83,3712021,0
+SO.US,D,20250909,000000,90.71,91.495,90.53,91.21,2889784,0
+SO.US,D,20250910,000000,91.03,91.67,90.72,91.56,4309826,0
+SO.US,D,20250911,000000,91.485,92.14,91.2203,92.13,3701904,0
+SO.US,D,20250912,000000,91.91,92.435,91.72,92.27,4076346,0
+SO.US,D,20250915,000000,92,92.4,91.56,92.28,3922371,0
+SO.US,D,20250916,000000,92.14,92.32,91.35,91.36,6625697,0
+SO.US,D,20250917,000000,91.59,92.0575,91.4,91.63,5065224,0
+SO.US,D,20250918,000000,91.42,91.88,90.71,91.45,6074244,0
+SO.US,D,20250919,000000,91.24,92.3,90.345,91.8,9381466,0
+SO.US,D,20250922,000000,91.825,92.575,91.625,92.33,5569684,0
+SO.US,D,20250923,000000,92.3,93.72,92.11,93.72,4413517,0
+SO.US,D,20250924,000000,93.535,94.44,93.16,94.41,4826482,0
+SO.US,D,20250925,000000,94.505,95.0605,93.575,93.69,6968487,0
+SO.US,D,20250926,000000,94.06,94.67,93.83,94.53,5203418,0
+SO.US,D,20250929,000000,94.38,94.53,93.45,93.91,8002685,0
+SO.US,D,20250930,000000,93.74,95.03,93.6401,94.77,7481606,0
+SO.US,D,20251001,000000,94.92,95.38,94.61,94.8,4625938,0
+SO.US,D,20251002,000000,94.18,94.53,93.525,93.89,4436213,0
+SO.US,D,20251003,000000,93.54,94.85,93.5,94.54,6022128,0
+SO.US,D,20251006,000000,94.4,95.525,94.4,95.49,4870172,0
+SO.US,D,20251007,000000,95.3,96.77,95.3,96.42,5607665,0
+SO.US,D,20251008,000000,96.79,96.79,95.495,96.18,3700746,0
+SO.US,D,20251009,000000,96.505,96.66,96.01,96.13,4113973,0
+SO.US,D,20251010,000000,96.475,98.3584,96.45,98.29,5296781,0
+SO.US,D,20251013,000000,97.725,98.42,97.19,98.08,4262222,0
+SO.US,D,20251014,000000,98.7,99.81,98.46,99.68,5343034,0
+SO.US,D,20251015,000000,99.55,100.24,99.17,99.72,7287383,0
+SO.US,D,20251016,000000,99.85,100.835,98.38,98.43,4927361,0
+SO.US,D,20251017,000000,99.12,99.15,97.61,97.8,4916360,0
+SO.US,D,20251020,000000,98.405,98.405,97.34,97.69,5045062,0
+SO.US,D,20251021,000000,98.155,98.285,96.53,97,4582928,0
+SO.US,D,20251022,000000,97,98.11,96.435,97.48,3438254,0
+SO.US,D,20251023,000000,97.89,98,96.12,96.15,3194666,0
+SO.US,D,20251024,000000,96.35,96.61,95.835,95.88,4353320,0
+SO.US,D,20251027,000000,95.7,95.7,94.78,95.4,4019740,0
+SO.US,D,20251028,000000,95.16,95.24,93.32,93.91,6012811,0
+SO.US,D,20251029,000000,93.585,94.39,92.85,93.51,6431287,0
+SO.US,D,20251030,000000,93.98,95.52,93.06,95.07,7421398,0
+SO.US,D,20251031,000000,94.48,94.68,93.6,94.04,5432527,0
+SO.US,D,20251103,000000,93.57,95.09,92.18,93.15,14019362,0
+SO.US,D,20251104,000000,93.15,93.51,92.41,92.73,12289383,0
+SO.US,D,20251105,000000,91.6,92.23,90.5,91.41,12553167,0
+SO.US,D,20251106,000000,91,92.05,90.86,90.9,4916221,0
+SO.US,D,20251107,000000,91.06,91.91,90.86,91.44,4769726,0
+SO.US,D,20251110,000000,91.165,91.35,89.96,90.76,6177971,0
+SO.US,D,20251111,000000,90.9,91.445,90.55,91.14,3885434,0
+SO.US,D,20251112,000000,91,92.02,90.88,91.89,5588373,0
+SO.US,D,20251113,000000,91.86,92.38,91.08,91.17,5696456,0
+SO.US,D,20251114,000000,91.46,91.62,90.3,90.69,4613565,0
+SO.US,D,20251117,000000,90.38,90.9675,90.14,90.58,5709292,0
+SO.US,D,20251118,000000,90.735,91.41,90.5301,90.69,4992792,0
+SO.US,D,20251119,000000,90.69,90.81,88.895,89.05,5014558,0
+SO.US,D,20251120,000000,89.245,89.5,88.43,88.57,7947395,0
+SO.US,D,20251121,000000,88.74,90.06,88.5,89.27,6435046,0
+SO.US,D,20251124,000000,89.52,89.72,88.1977,89.14,6045161,0
+SO.US,D,20251125,000000,89.01,89.53,88.62,89.29,5363580,0
+SO.US,D,20251126,000000,89.7,90.4,89.5397,90.24,3490432,0
+SO.US,D,20251128,000000,90.38,91.12,90.26,91.12,2548715,0
+SO.US,D,20251201,000000,90.705,90.75,88.99,89.01,5749279,0
+SO.US,D,20251202,000000,89.21,89.3,88.32,89.04,5825555,0
+SO.US,D,20251203,000000,89.225,90.34,87.07,87.98,10934436,0
+SO.US,D,20251204,000000,87.78,88.62,86.96,87.33,7652171,0
+SO.US,D,20251205,000000,87.44,88.09,86.15,86.28,7255576,0
+SO.US,D,20251208,000000,86.3,86.4,85.47,85.56,6726068,0
+SO.US,D,20251209,000000,86,86.355,85.435,85.49,6830136,0
+SO.US,D,20251210,000000,85.25,85.38,83.8,84.08,8528438,0
+SO.US,D,20251211,000000,84.81,85.47,84.26,84.73,6262767,0
+SO.US,D,20251212,000000,84.49,85.15,84.26,84.44,4796317,0
+SO.US,D,20251215,000000,84.88,86.16,84.51,86,6826937,0
+SO.US,D,20251216,000000,85.4,85.98,85,85.71,6579919,0
+SO.US,D,20251217,000000,85.73,87.58,85.6,87.03,8995355,0
+SO.US,D,20251218,000000,87.16,87.4575,86.71,87.22,5553396,0
+SO.US,D,20251219,000000,86.78,86.92,85.23,85.28,11300727,0
+SO.US,D,20251222,000000,85.28,85.805,84.841,85.72,5245916,0
+SO.US,D,20251223,000000,85.71,86.79,85.6,86.39,4319354,0
+SO.US,D,20251224,000000,86.55,87.2,86.38,87.17,1617499,0
+SO.US,D,20251226,000000,86.805,87.6299,86.78,87.17,2308519,0
+SO.US,D,20251229,000000,87.335,88.17,87.25,87.54,3490977,0
+SO.US,D,20251230,000000,87.675,87.8226,87.17,87.57,2975186,0
+SO.US,D,20251231,000000,87.535,87.625,87.17,87.2,3234325,0
+SO.US,D,20260102,000000,87.15,87.6599,86.6,87.18,4273661,0
+SO.US,D,20260105,000000,86.855,86.97,85.22,86.87,4947855,0
+SO.US,D,20260106,000000,87.05,87.73,86.58,87.52,5034243,0
+SO.US,D,20260107,000000,87.75,87.9,85.97,86.27,3135095,0
+SO.US,D,20260108,000000,86.23,87.86,86.14,87.22,4076572,0
+SO.US,D,20260109,000000,87.285,87.815,86.97,87.01,3152366,0
+SO.US,D,20260112,000000,87.12,87.245,86.105,86.74,5749036,0
+SO.US,D,20260113,000000,86.75,87.56,86.01,87.55,5363118,0
+SO.US,D,20260114,000000,87.7,88.68,87.575,88.42,5134582,0
+SO.US,D,20260115,000000,88.24,89.11,87.94,88.78,3832648,0
+SO.US,D,20260116,000000,88.5,89.4,88.18,88.9,5201846,0
+SO.US,D,20260120,000000,88.635,89.18,87.54,88.82,6844708,0
+SO.US,D,20260121,000000,89.23,89.55,88.12,89.15,8556069,0
+SO.US,D,20260122,000000,89.13,89.45,87.39,87.51,8025851,0
+SO.US,D,20260123,000000,87.76,88.5,86.885,87.54,5483885,0
+SO.US,D,20260126,000000,87.985,89.035,87.975,88.16,7611970,0
+SO.US,D,20260127,000000,88.3,89.075,87.775,88.84,4470518,0
+SO.US,D,20260128,000000,88.645,89.24,88.15,88.33,4251318,0
+SO.US,D,20260129,000000,88.59,89.455,88.42,89.14,5943816,0
+SO.US,D,20260130,000000,88.94,89.5,88.14,89.31,5344821,0
+SO.US,D,20260202,000000,89.42,89.97,87.84,88.19,5260708,0
+SO.US,D,20260203,000000,88.19,90.225,87.965,90.13,6229930,0
+SO.US,D,20260204,000000,90.605,91.28,90.03,90.29,7338356,0
+SO.US,D,20260205,000000,90.555,91.635,90.395,91.08,5913404,0
+SO.US,D,20260206,000000,91.29,91.7,89.2705,90.08,5453763,0
+SO.US,D,20260209,000000,89.825,90,88.84,89.38,4423174,0
+SO.US,D,20260210,000000,89.73,91.38,89.46,90.72,5783822,0
+SO.US,D,20260211,000000,90.7,91.02,90.15,90.86,7290623,0
+SO.US,D,20260212,000000,91.085,93.26,91,92.56,13100355,0
+SO.US,D,20260213,000000,92.51,94.98,92.37,94.95,9114325,0
+SO.US,D,20260217,000000,94.85,95.12,91.975,92,9286751,0
+SO.US,D,20260218,000000,92.205,92.41,90.82,91.04,9786717,0
diff --git a/daily/us/nyse stocks/2/sos.us.txt b/daily/us/nyse stocks/2/sos.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9c1bc80c04d5cdcf2b305f3c89cf9a03a29fdaef
--- /dev/null
+++ b/daily/us/nyse stocks/2/sos.us.txt	
@@ -0,0 +1,2215 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SOS.US,D,20170428,000000,49875,50925,46500,48000,502.27600025114,0
+SOS.US,D,20170501,000000,50250,62850,49500,57375,225.68800011284,0
+SOS.US,D,20170502,000000,57525,59775,52770,59025,110.31200005516,0
+SOS.US,D,20170503,000000,59025,59775,57075.7,59025,21.31333334399,0
+SOS.US,D,20170504,000000,59250,59250,57309,58575,16.772000008386,0
+SOS.US,D,20170505,000000,58200,59400,55788,56775,18.274666675804,0
+SOS.US,D,20170508,000000,56625,57276.7,56025,56775,12.905333339786,0
+SOS.US,D,20170509,000000,56400,61500,56400,60150,42.492000021246,0
+SOS.US,D,20170510,000000,61125,62287.5,57000,58200,43.264000021632,0
+SOS.US,D,20170511,000000,58350,60600,58275,59550,22.472000011236,0
+SOS.US,D,20170512,000000,59850,60240,58575,59100,16.681333341674,0
+SOS.US,D,20170515,000000,59100,59250,56700,58950,19.354666676344,0
+SOS.US,D,20170516,000000,59250,59775,56250,56625,25.02666667918,0
+SOS.US,D,20170517,000000,56175,57225,54750,56475,16.730666675032,0
+SOS.US,D,20170518,000000,56100,57825,55125,55125,6.078666669706,0
+SOS.US,D,20170519,000000,54675,55800,52500,54300,11.382666672358,0
+SOS.US,D,20170522,000000,53850,56625,51375,55725,30.190666681762,0
+SOS.US,D,20170523,000000,55275,56175,54375,55425,7.548000003774,0
+SOS.US,D,20170524,000000,55125,55500,54375,54600,20.169333343418,0
+SOS.US,D,20170525,000000,53400,54375,52425,52950,24.002666678668,0
+SOS.US,D,20170526,000000,53625,53625,52350,53025,17.021333341844,0
+SOS.US,D,20170530,000000,53325,54375,52575,53100,22.290666677812,0
+SOS.US,D,20170531,000000,55350,55350,52200,53100,26.377333346522,0
+SOS.US,D,20170601,000000,53025,53025,49125,51600,39.749333353208,0
+SOS.US,D,20170602,000000,51600,51600,47025,48000,50.58000002529,0
+SOS.US,D,20170605,000000,48000,48225,45000,47925,24.202666678768,0
+SOS.US,D,20170606,000000,47100,47466.7,45577.5,46350,10.464000005232,0
+SOS.US,D,20170607,000000,46725,51450,46350,51150,17.097333341882,0
+SOS.US,D,20170608,000000,52800,57000,52275,52500,61.202666697268,0
+SOS.US,D,20170609,000000,52875,52875,50700,51525,3.198666668266,0
+SOS.US,D,20170612,000000,50625,51900,50625,51675,1.561333334114,0
+SOS.US,D,20170613,000000,51600,52125,51075,51975,2.170666667752,0
+SOS.US,D,20170614,000000,51975,53325,51975,52125,17.01333334184,0
+SOS.US,D,20170615,000000,52950,53281.5,51600,52425,11.79333333923,0
+SOS.US,D,20170616,000000,51750,52050,50700,50925,1.69333333418,0
+SOS.US,D,20170619,000000,50625,51375,50025,50550,4.978666669156,0
+SOS.US,D,20170620,000000,49875,50139.7,48975,49350,2.396000001198,0
+SOS.US,D,20170621,000000,48900,49800,48750,49425,2.109333334388,0
+SOS.US,D,20170622,000000,48750,49473.7,45450,46350,18.348000009174,0
+SOS.US,D,20170623,000000,46350,47700,45000,47475,12.78666667306,0
+SOS.US,D,20170626,000000,47700,48450,45525,46200,23.634666678484,0
+SOS.US,D,20170627,000000,45075,46479,45000,45075,14.209333340438,0
+SOS.US,D,20170628,000000,44700,46050,43875,44625,38.052000019026,0
+SOS.US,D,20170629,000000,43650,44550,42000.7,43650,20.329333343498,0
+SOS.US,D,20170630,000000,43125,44775,42000,42900,14.64666667399,0
+SOS.US,D,20170703,000000,42900,43500,42900,43500,2.078666667706,0
+SOS.US,D,20170705,000000,43875,44400,42807,43200,7.217333336942,0
+SOS.US,D,20170706,000000,43125,44850,42675,44475,5.333333336,0
+SOS.US,D,20170707,000000,44700,44775,43500,44475,6.86000000343,0
+SOS.US,D,20170710,000000,44475,45397.5,43500,44475,6.570666669952,0
+SOS.US,D,20170711,000000,44625,46050,44625,45000,7.225333336946,0
+SOS.US,D,20170712,000000,45675,46026,44700,45525,11.712000005856,0
+SOS.US,D,20170713,000000,45900,47325,45455.2,47250,10.82000000541,0
+SOS.US,D,20170714,000000,46575,54519,46575,53625,33.601333350134,0
+SOS.US,D,20170717,000000,53175,53625,49875,52050,12.065333339366,0
+SOS.US,D,20170718,000000,52500,53197.5,51081,52425,4.516000002258,0
+SOS.US,D,20170719,000000,52875,54375,51166.5,52200,7.161333336914,0
+SOS.US,D,20170720,000000,51750,53775,50100,52125,4.602666668968,0
+SOS.US,D,20170721,000000,52500,54300,50850,51000,8.36000000418,0
+SOS.US,D,20170724,000000,50850,51525,49500,51225,10.678666672006,0
+SOS.US,D,20170725,000000,51225,51375,50700,50925,2.990666668162,0
+SOS.US,D,20170726,000000,50550,51600,50475,50925,1.632000000816,0
+SOS.US,D,20170727,000000,50527.5,51075,50400,50625,4.014666668674,0
+SOS.US,D,20170728,000000,50250,50842.5,49575,49950,2.556000001278,0
+SOS.US,D,20170731,000000,50625,52875,49575,52500,7.541333337104,0
+SOS.US,D,20170801,000000,52500,55050,51975,52500,10.238666671786,0
+SOS.US,D,20170802,000000,52650,52650,50325,51525,5.222666669278,0
+SOS.US,D,20170803,000000,51075,52372.5,51075,51450,2.628000001314,0
+SOS.US,D,20170804,000000,52125,52425,51150,51975,3.88666666861,0
+SOS.US,D,20170807,000000,52500,52725,51225,52200,5.988000002994,0
+SOS.US,D,20170808,000000,52500,55425,52350,52425,36.354666684844,0
+SOS.US,D,20170809,000000,52350,53175,51750,52275,12.422666672878,0
+SOS.US,D,20170810,000000,52275,52575,51150,51750,8.661333337664,0
+SOS.US,D,20170811,000000,51000,53400,51000,51450,13.649333340158,0
+SOS.US,D,20170814,000000,51675,52162.5,51300,51675,11.505333339086,0
+SOS.US,D,20170815,000000,53250,53250,51075,51675,10.789333338728,0
+SOS.US,D,20170816,000000,51150,54075,51075,51675,26.72000001336,0
+SOS.US,D,20170817,000000,52050,52050,48975,49125,17.01333334184,0
+SOS.US,D,20170818,000000,48975,49503,46875,47625,11.958666672646,0
+SOS.US,D,20170821,000000,48225,48225,45075,45525,14.141333340404,0
+SOS.US,D,20170822,000000,45450,46275,45150,45750,5.444000002722,0
+SOS.US,D,20170823,000000,45375,46200,45225,45750,2.989333334828,0
+SOS.US,D,20170824,000000,45750,47100,45600,46350,5.358666669346,0
+SOS.US,D,20170825,000000,46050,47325,46050,47325,3.457333335062,0
+SOS.US,D,20170828,000000,48075,48075,45750,45825,7.58666667046,0
+SOS.US,D,20170829,000000,45375,49425,45375,47850,19.648000009824,0
+SOS.US,D,20170830,000000,48525,49200,47550,48150,6.748000003374,0
+SOS.US,D,20170831,000000,48525,49125,47400,48525,2.99333333483,0
+SOS.US,D,20170901,000000,48750,51150,48000,51150,19.38000000969,0
+SOS.US,D,20170905,000000,51750,51750,48825,50325,11.204000005602,0
+SOS.US,D,20170906,000000,50250,50850,48750,48825,13.17333333992,0
+SOS.US,D,20170907,000000,49125,49725,48225,48600,13.249333339958,0
+SOS.US,D,20170908,000000,48225,48675,45750,46200,10.174666671754,0
+SOS.US,D,20170911,000000,47228.2,47849.2,46500,47025,8.202666670768,0
+SOS.US,D,20170912,000000,46950,47250,46425,46425,4.32000000216,0
+SOS.US,D,20170913,000000,46950,47325,45900,47325,14.861333340764,0
+SOS.US,D,20170914,000000,46875,47625,45900,46350,6.344000003172,0
+SOS.US,D,20170915,000000,46275,46575,45825,45975,5.470666669402,0
+SOS.US,D,20170918,000000,46425,46875,45750,45975,5.832000002916,0
+SOS.US,D,20170919,000000,45975,46350,45750,45750,10.582666671958,0
+SOS.US,D,20170920,000000,45750,45975,45375,45750,7.164000003582,0
+SOS.US,D,20170921,000000,45750,49125,45375,48000,27.898666680616,0
+SOS.US,D,20170922,000000,48000,52950,48000,52950,40.134666686734,0
+SOS.US,D,20170925,000000,52425,53475,50550,50625,27.456000013728,0
+SOS.US,D,20170926,000000,50550,50925,49875,50400,4.588000002294,0
+SOS.US,D,20170927,000000,50475,50563.5,48750,49650,9.345333338006,0
+SOS.US,D,20170928,000000,49839,50025,48900,49800,2.92666666813,0
+SOS.US,D,20170929,000000,49500,49950,48450,49425,4.701333335684,0
+SOS.US,D,20171002,000000,49650,50550,49125,50286.7,6.39333333653,0
+SOS.US,D,20171003,000000,50400,54000,50400,53925,11.776000005888,0
+SOS.US,D,20171004,000000,54000,60000,53175,56775,36.305333351486,0
+SOS.US,D,20171005,000000,58125,58125,54600,55650,6.99333333683,0
+SOS.US,D,20171006,000000,54975,55650,54225,55125,4.076000002038,0
+SOS.US,D,20171009,000000,56175,63375,56175,58050,62.810666698072,0
+SOS.US,D,20171010,000000,58950,63000,57825,58950,29.684000014842,0
+SOS.US,D,20171011,000000,59025,78900,58950,78450,135.6080000678,0
+SOS.US,D,20171012,000000,76125,92250,67500,74250,215.95733344131,0
+SOS.US,D,20171013,000000,74250,85500,71119.5,84900,71.618666702476,0
+SOS.US,D,20171016,000000,85350,86550,76500,81825,83.116000041558,0
+SOS.US,D,20171017,000000,83100,96450,82950,85725,190.3413334285,0
+SOS.US,D,20171018,000000,85950,89197.5,77452.5,78750,146.96666674015,0
+SOS.US,D,20171019,000000,76425,80250,73125.7,76650,56.950666695142,0
+SOS.US,D,20171020,000000,78975,79275,73875,74100,43.964000021982,0
+SOS.US,D,20171023,000000,74100,78127.5,66600,67950,65.882666699608,0
+SOS.US,D,20171024,000000,68617.5,70950,63825,65175,40.76666668705,0
+SOS.US,D,20171025,000000,63975,65400,58500,58875,102.11333338439,0
+SOS.US,D,20171026,000000,58875,62850,57003.7,58650,45.609333356138,0
+SOS.US,D,20171027,000000,60375,60375,57600,59175,34.194666683764,0
+SOS.US,D,20171030,000000,58800,65850,56250,63000,68.518666700926,0
+SOS.US,D,20171031,000000,63525,63892.5,60225,60600,32.824000016412,0
+SOS.US,D,20171101,000000,60675,62550,58950,59925,30.05333334836,0
+SOS.US,D,20171102,000000,59325,61050,57750,59400,28.045333347356,0
+SOS.US,D,20171103,000000,59250,60352.5,58200,58425,23.05333334486,0
+SOS.US,D,20171106,000000,58800,59250,54825,55875,31.330666682332,0
+SOS.US,D,20171107,000000,55125,56250,55125,55125,20.990666677162,0
+SOS.US,D,20171108,000000,55575,57000,54750,55425,19.045333342856,0
+SOS.US,D,20171109,000000,56250,69000,53400,63225,259.63600012982,0
+SOS.US,D,20171110,000000,62775,73050,62625,70050,223.57066677845,0
+SOS.US,D,20171113,000000,71175,73350,67500,70050,50.372000025186,0
+SOS.US,D,20171114,000000,70350,78000,69525,74475,94.297333380482,0
+SOS.US,D,20171115,000000,76650,76650,69972.7,75225,90.848000045424,0
+SOS.US,D,20171116,000000,75600,81225,68325,71475,103.29466671831,0
+SOS.US,D,20171117,000000,70800,72524.2,66000,67950,64.238666698786,0
+SOS.US,D,20171120,000000,69450,72600,67200,68475,39.83333335325,0
+SOS.US,D,20171121,000000,59775,72000,54654.7,70725,141.21866673728,0
+SOS.US,D,20171122,000000,70500,70500,64875,66450,44.865333355766,0
+SOS.US,D,20171124,000000,66225,66450,57000,57000,105.98400005299,0
+SOS.US,D,20171127,000000,58500,60749.2,57000,59550,141.46000007073,0
+SOS.US,D,20171128,000000,59775,60000,58275,58800,70.821333368744,0
+SOS.US,D,20171129,000000,58800,60375,57075,57375,58.657333362662,0
+SOS.US,D,20171130,000000,57825,58725,55650,55650,120.73200006037,0
+SOS.US,D,20171201,000000,52723.5,52875,45150,45150,181.42266675738,0
+SOS.US,D,20171204,000000,49125,49125,38250,39000,290.34400014517,0
+SOS.US,D,20171205,000000,39825,39825,34500,38925,187.90400009395,0
+SOS.US,D,20171206,000000,38925,42000,37687.5,40050,84.472000042236,0
+SOS.US,D,20171207,000000,39825,43350,38025,38400,88.462666710898,0
+SOS.US,D,20171208,000000,38475,45450,38475,45000,164.32266674883,0
+SOS.US,D,20171211,000000,45300,49200,43275,44850,108.09466672071,0
+SOS.US,D,20171212,000000,44250,46575,44100,45900,103.63466671848,0
+SOS.US,D,20171213,000000,45975,49050,45075,48750,113.75066672354,0
+SOS.US,D,20171214,000000,48300,51525,47175,47625,57.857333362262,0
+SOS.US,D,20171215,000000,47100,48525,43875,45750,60.278666696806,0
+SOS.US,D,20171218,000000,46200,46350,44250,45075,49.252000024626,0
+SOS.US,D,20171219,000000,44925,45000,43050,43950,37.381333352024,0
+SOS.US,D,20171220,000000,43575,44700,41925,42675,41.048000020524,0
+SOS.US,D,20171221,000000,42750,43425,41775,43200,66.658666699996,0
+SOS.US,D,20171222,000000,43275,44400,43125,43500,26.301333346484,0
+SOS.US,D,20171226,000000,43500,43611.7,41849.2,42375,30.212000015106,0
+SOS.US,D,20171227,000000,42600,43275,41841,42225,38.422666685878,0
+SOS.US,D,20171228,000000,42300,44025,42000,43725,25.294666679314,0
+SOS.US,D,20171229,000000,44325,44325,42750,42900,18.530666675932,0
+SOS.US,D,20180102,000000,44100,48750,44025,47025,58.258666695796,0
+SOS.US,D,20180103,000000,47250,47700,45825,45825,27.51333334709,0
+SOS.US,D,20180104,000000,46425,47171.2,45000,45900,25.314666679324,0
+SOS.US,D,20180105,000000,45975,48750,45600,47475,36.337333351502,0
+SOS.US,D,20180108,000000,47250,47250,45075,45150,41.989333354328,0
+SOS.US,D,20180109,000000,45075,46875,45000,45900,46.34666668984,0
+SOS.US,D,20180110,000000,45525,46425,43650,46125,38.94000001947,0
+SOS.US,D,20180111,000000,45525,46275,44175,44175,50.778666692056,0
+SOS.US,D,20180112,000000,44775,44789.2,40125,41925,73.497333370082,0
+SOS.US,D,20180116,000000,42375,42750,40875,41100,36.302666684818,0
+SOS.US,D,20180117,000000,41850,42000,40575,41325,20.650666676992,0
+SOS.US,D,20180118,000000,42375,42375,41250,41625,18.761333342714,0
+SOS.US,D,20180119,000000,41625,41850,40875,40875,19.718666676526,0
+SOS.US,D,20180122,000000,41025,42000,39825,41625,26.490666679912,0
+SOS.US,D,20180123,000000,41850,42075,41325,42000,19.710666676522,0
+SOS.US,D,20180124,000000,42150,44850,42000,44550,52.501333359584,0
+SOS.US,D,20180125,000000,45375,45450,44550,44625,38.14666668574,0
+SOS.US,D,20180126,000000,45075,45075,43650,44550,66.87333336677,0
+SOS.US,D,20180129,000000,44175,44175,42825,43575,9.784000004892,0
+SOS.US,D,20180130,000000,42825,42825,41250,41400,19.805333343236,0
+SOS.US,D,20180131,000000,41700,43500,41700,43050,40.361333353514,0
+SOS.US,D,20180201,000000,42150,43575,40875,41100,14.572000007286,0
+SOS.US,D,20180202,000000,40950,40950,37200,38700,58.585333362626,0
+SOS.US,D,20180205,000000,38400,38850,36000,36150,33.081333349874,0
+SOS.US,D,20180206,000000,36300,37500,34650,36150,51.110666692222,0
+SOS.US,D,20180207,000000,37275,37275,35182.5,35775,36.31333335149,0
+SOS.US,D,20180208,000000,36375,36974.2,34875,34950,45.477333356072,0
+SOS.US,D,20180209,000000,36525,36825,33000,34125,62.404000031202,0
+SOS.US,D,20180212,000000,35025,35925,33450,34650,57.336000028668,0
+SOS.US,D,20180213,000000,34350,35790,33000,34725,69.385333368026,0
+SOS.US,D,20180214,000000,35250,36975,34500,35700,30.085333348376,0
+SOS.US,D,20180215,000000,36675,39262.5,35400,38775,24.142666678738,0
+SOS.US,D,20180216,000000,39225,39600,36525,37950,22.44000001122,0
+SOS.US,D,20180220,000000,36750,38175,36750,36750,23.70000001185,0
+SOS.US,D,20180221,000000,37125,38250,36675,37575,14.321333340494,0
+SOS.US,D,20180222,000000,37500,37875,36750,37050,14.228000007114,0
+SOS.US,D,20180223,000000,37200,37200,36300,36600,11.361333339014,0
+SOS.US,D,20180226,000000,36600,36900,35325,35550,12.18666667276,0
+SOS.US,D,20180227,000000,36750,38100,36750,37125,24.837333345752,0
+SOS.US,D,20180228,000000,37125,37125,34500,35025,29.048000014524,0
+SOS.US,D,20180301,000000,35175,38100,35175,36900,22.712000011356,0
+SOS.US,D,20180302,000000,36825,38850,35325,38700,11.237333338952,0
+SOS.US,D,20180305,000000,37725,38700,36600,37650,7.484000003742,0
+SOS.US,D,20180306,000000,37800,38025,36225,37275,14.290666673812,0
+SOS.US,D,20180307,000000,37275,38100,36600,36975,10.052000005026,0
+SOS.US,D,20180308,000000,37350,39600,37350,39225,26.844000013422,0
+SOS.US,D,20180309,000000,39150,41250,38700,40800,18.845333342756,0
+SOS.US,D,20180312,000000,41775,42750,40950,41925,14.581333340624,0
+SOS.US,D,20180313,000000,41925,41925,39225,40200,9.077333337872,0
+SOS.US,D,20180314,000000,40800,40800,38775,39075,9.348000004674,0
+SOS.US,D,20180315,000000,39975,40800,38775,40050,6.942666670138,0
+SOS.US,D,20180316,000000,40050,40800,39000,40350,5.481333336074,0
+SOS.US,D,20180319,000000,39750,41025,39457.5,40200,5.162666669248,0
+SOS.US,D,20180320,000000,39675,41250,38400,39000,10.76666667205,0
+SOS.US,D,20180321,000000,38175,39675,37950,39000,6.185333336426,0
+SOS.US,D,20180322,000000,38400,38775,37614.7,38250,11.608000005804,0
+SOS.US,D,20180323,000000,37800,37800,35325,35475,9.782666671558,0
+SOS.US,D,20180326,000000,36150,36300,34725,36000,12.74000000637,0
+SOS.US,D,20180327,000000,35625,36600,35148.7,35475,9.334666671334,0
+SOS.US,D,20180328,000000,35025,36450,35025,36075,7.890666670612,0
+SOS.US,D,20180329,000000,35775,38175,35775,37350,12.216000006108,0
+SOS.US,D,20180402,000000,37425,37500,35625,37125,5.362666669348,0
+SOS.US,D,20180403,000000,36900,37500,36187.5,36600,12.16666667275,0
+SOS.US,D,20180404,000000,36600,36675,32475,34350,54.664000027332,0
+SOS.US,D,20180405,000000,33375,34125,29475,31875,80.378666706856,0
+SOS.US,D,20180406,000000,31050,31575,29775,30600,36.594666684964,0
+SOS.US,D,20180409,000000,30675,31500,30000,30075,16.24666667479,0
+SOS.US,D,20180410,000000,30225,31125,29475,30750,20.890666677112,0
+SOS.US,D,20180411,000000,31050,31875.7,30525,30750,9.069333337868,0
+SOS.US,D,20180412,000000,31350,31800,29625,31350,14.48000000724,0
+SOS.US,D,20180413,000000,30975,35137.5,30825,33975,28.648000014324,0
+SOS.US,D,20180416,000000,33975,33975,31650,32325,10.96666667215,0
+SOS.US,D,20180417,000000,31950,33750,31500,33675,13.177333339922,0
+SOS.US,D,20180418,000000,33375,34200,32475,33075,6.085333336376,0
+SOS.US,D,20180419,000000,32429.2,33525,31950,32325,8.23333333745,0
+SOS.US,D,20180420,000000,31800,32925,30075,32625,7.329333336998,0
+SOS.US,D,20180423,000000,31950,32250,31125,31350,4.56000000228,0
+SOS.US,D,20180424,000000,32025,32475,30975,31275,4.994666669164,0
+SOS.US,D,20180425,000000,30750,31500,28725,29250,16.000000008,0
+SOS.US,D,20180426,000000,29475,30750,28757.2,30600,16.321333341494,0
+SOS.US,D,20180427,000000,30750,31725,30150,31050,9.152000004576,0
+SOS.US,D,20180430,000000,31575,31575,30075,31050,9.77333333822,0
+SOS.US,D,20180501,000000,30525,30825,30000,30225,3.116000001558,0
+SOS.US,D,20180502,000000,30537,31125,30150,30750,4.3333333355,0
+SOS.US,D,20180503,000000,30225,31875,30225,31350,11.08000000554,0
+SOS.US,D,20180504,000000,31125,32250,31117.5,31875,8.794666671064,0
+SOS.US,D,20180507,000000,32025,32137.5,30450,31575,11.302666672318,0
+SOS.US,D,20180508,000000,31725,31875,30675,31125,4.24666666879,0
+SOS.US,D,20180509,000000,31500,31800,30750,31350,6.21333333644,0
+SOS.US,D,20180510,000000,30975,31650,30712.5,30975,4.04000000202,0
+SOS.US,D,20180511,000000,31125,32325,30975,32100,10.376000005188,0
+SOS.US,D,20180514,000000,32115.7,32700,30887.2,31575,7.62666667048,0
+SOS.US,D,20180515,000000,31800,31800,30075,30225,12.088000006044,0
+SOS.US,D,20180516,000000,30337.5,30525,28050,28425,58.525333362596,0
+SOS.US,D,20180517,000000,29250,29700,28275,28800,22.310666677822,0
+SOS.US,D,20180518,000000,29025,29700,27975,28575,20.124000010062,0
+SOS.US,D,20180521,000000,28575,29325,27150,27525,17.738666675536,0
+SOS.US,D,20180522,000000,27525,27600,24600,25125,20.325333343496,0
+SOS.US,D,20180523,000000,24750,24900,21900,22125,35.802666684568,0
+SOS.US,D,20180524,000000,22050,25650,22050,24675,28.91333334779,0
+SOS.US,D,20180525,000000,24675,24975,22875,23625,18.48000000924,0
+SOS.US,D,20180529,000000,23550,24000,22500,22575,16.869333341768,0
+SOS.US,D,20180530,000000,23025,23700,21600,22125,19.017333342842,0
+SOS.US,D,20180531,000000,22500,23925,22125,23475,95.252000047626,0
+SOS.US,D,20180601,000000,22725,23925,22575,23325,24.87333334577,0
+SOS.US,D,20180604,000000,23850,25650,22725,25350,18.794666676064,0
+SOS.US,D,20180605,000000,24975,25275,24150,25050,9.28000000464,0
+SOS.US,D,20180606,000000,25650,25650,23250,23850,26.030666679682,0
+SOS.US,D,20180607,000000,24150,24450,22200,22950,22.189333344428,0
+SOS.US,D,20180608,000000,23550,23775,19575,19875,74.85333337076,0
+SOS.US,D,20180611,000000,21075,22500,21000,22050,28.972000014486,0
+SOS.US,D,20180612,000000,22875,22950,21900,22125,12.78666667306,0
+SOS.US,D,20180613,000000,22125,22650,21825,21975,77.734666705534,0
+SOS.US,D,20180614,000000,22275,22950,21954.7,22500,22.098666677716,0
+SOS.US,D,20180615,000000,20625,22575,19875,22200,46.636000023318,0
+SOS.US,D,20180618,000000,21375,21599.2,20475,21000,31.164000015582,0
+SOS.US,D,20180619,000000,20925,21075,20400,20625,18.445333342556,0
+SOS.US,D,20180620,000000,21150,21150,19950,20025,27.170666680252,0
+SOS.US,D,20180621,000000,20025,20325,19725,19725,28.05333334736,0
+SOS.US,D,20180622,000000,19800,20058.7,19125,19275,29.945333348306,0
+SOS.US,D,20180625,000000,19125,19275,17550,18000,35.690666684512,0
+SOS.US,D,20180626,000000,18000,19725,18000,18825,32.57333334962,0
+SOS.US,D,20180627,000000,18525,18675,18000,18150,6.758666670046,0
+SOS.US,D,20180628,000000,18300,18450,17475,18225,19.541333343104,0
+SOS.US,D,20180629,000000,17148.7,17148.7,15075,16275,76.678666705006,0
+SOS.US,D,20180702,000000,16275,16500,15975,16200,34.964000017482,0
+SOS.US,D,20180703,000000,16200,17175,16125,16725,12.48666667291,0
+SOS.US,D,20180705,000000,17025,17025,15975,16425,8.132000004066,0
+SOS.US,D,20180706,000000,16125,16800,15825,16125,28.201333347434,0
+SOS.US,D,20180709,000000,16350,16650,15750,16275,15.741333341204,0
+SOS.US,D,20180710,000000,16050,16050,15075,15675,20.096000010048,0
+SOS.US,D,20180711,000000,15375,15750,14850,15300,15.990666674662,0
+SOS.US,D,20180712,000000,15300,15600,15075,15300,6.36666666985,0
+SOS.US,D,20180713,000000,15150,15225,14625,14850,11.241333338954,0
+SOS.US,D,20180716,000000,14700,14775,13575,13800,17.74666667554,0
+SOS.US,D,20180717,000000,13725,16275,13500,16125,50.914666692124,0
+SOS.US,D,20180718,000000,15825,16125,14025,15750,32.442666682888,0
+SOS.US,D,20180719,000000,14625,15075,14400,14700,5.66000000283,0
+SOS.US,D,20180720,000000,14775,15000,14475,14775,5.236000002618,0
+SOS.US,D,20180723,000000,14775,14850,14325,14550,9.442666671388,0
+SOS.US,D,20180724,000000,14775,14999.2,14700,14700,14.868000007434,0
+SOS.US,D,20180725,000000,14625,16050,14625,14925,16.028000008014,0
+SOS.US,D,20180726,000000,15000,15075,14625,14775,16.537333341602,0
+SOS.US,D,20180727,000000,14700,15000,14550,14550,12.377333339522,0
+SOS.US,D,20180730,000000,14550,14700,13875,14100,13.208000006604,0
+SOS.US,D,20180731,000000,13950,14025,13125,13125,42.785333354726,0
+SOS.US,D,20180801,000000,13125,13725,13125,13575,3.308000001654,0
+SOS.US,D,20180802,000000,13500,13575,13125,13350,6.96000000348,0
+SOS.US,D,20180803,000000,13200,13875,13200,13875,2.670666668002,0
+SOS.US,D,20180806,000000,13575,13725,12825,12975,13.948000006974,0
+SOS.US,D,20180807,000000,12075,13125,12000,13125,10.530666671932,0
+SOS.US,D,20180808,000000,13125,13425,12750,13125,3.54666666844,0
+SOS.US,D,20180809,000000,13125,13338,12825,12825,1.7333333342,0
+SOS.US,D,20180810,000000,12825,13275,12525,12825,5.802666669568,0
+SOS.US,D,20180813,000000,13125,13575,12375,13125,8.302666670818,0
+SOS.US,D,20180814,000000,13125,14100,12923.2,13950,10.205333338436,0
+SOS.US,D,20180815,000000,14850,16950,14100,16200,73.76666670355,0
+SOS.US,D,20180816,000000,17277,22124.2,17250,21075,134.50533340059,0
+SOS.US,D,20180817,000000,22526.2,22526.2,18600.7,21675,79.661333373164,0
+SOS.US,D,20180820,000000,21750,21750,19200,21450,27.177333346922,0
+SOS.US,D,20180821,000000,21375,21375,20100,20400,16.58666667496,0
+SOS.US,D,20180822,000000,20250,20475,18150,18600,32.788000016394,0
+SOS.US,D,20180823,000000,18750,18796.5,17775,17775,11.0666666722,0
+SOS.US,D,20180824,000000,17775,18300,16200,16800,27.932000013966,0
+SOS.US,D,20180827,000000,17175,20325,17175,18750,63.308000031654,0
+SOS.US,D,20180828,000000,18525,19575,18225,18525,12.290666672812,0
+SOS.US,D,20180829,000000,18375,19800,18300,19500,7.84000000392,0
+SOS.US,D,20180830,000000,19800,19800,18225,19050,7.517333337092,0
+SOS.US,D,20180831,000000,19200,19800,18863.2,19350,8.65333333766,0
+SOS.US,D,20180904,000000,19425,19425,17775,18675,6.848000003424,0
+SOS.US,D,20180905,000000,18450,18825,18000,18000,9.676000004838,0
+SOS.US,D,20180906,000000,18000,18375,17400,17475,3.678666668506,0
+SOS.US,D,20180907,000000,17475,18525,17475,18225,5.982666669658,0
+SOS.US,D,20180910,000000,19200,19312.5,17550,17850,8.17333333742,0
+SOS.US,D,20180911,000000,17625,18225,17550,17850,3.164000001582,0
+SOS.US,D,20180912,000000,17925,18058.5,16875,17025,4.752000002376,0
+SOS.US,D,20180913,000000,17250,17775,16875,17625,10.321333338494,0
+SOS.US,D,20180914,000000,17475,17625,15450,16800,35.252000017626,0
+SOS.US,D,20180917,000000,16500,17250,16275,17025,20.362666676848,0
+SOS.US,D,20180918,000000,17100,17850,17100,17850,13.24666667329,0
+SOS.US,D,20180919,000000,17625,19116.7,17325,18450,33.168000016584,0
+SOS.US,D,20180920,000000,18450,19125,18375,18900,8.58666667096,0
+SOS.US,D,20180921,000000,18600,20100,18375,19275,17.342666675338,0
+SOS.US,D,20180924,000000,19350,19350,18450,19275,13.488000006744,0
+SOS.US,D,20180925,000000,19200,19575,18750,18900,6.329333336498,0
+SOS.US,D,20180926,000000,18900,19875,18750,19800,8.432000004216,0
+SOS.US,D,20180927,000000,19725,19875,19500,19875,14.122666673728,0
+SOS.US,D,20180928,000000,19800,21750,19125,21450,21.264000010632,0
+SOS.US,D,20181001,000000,21525,22125,20625,22050,28.541333347604,0
+SOS.US,D,20181002,000000,21975,22350,21075,21900,30.610666681972,0
+SOS.US,D,20181003,000000,21773.2,22838.2,21375,22425,10.296000005148,0
+SOS.US,D,20181004,000000,22350,22424.2,19575,19575,15.498666674416,0
+SOS.US,D,20181005,000000,19650,19949.2,19125,19200,8.532000004266,0
+SOS.US,D,20181008,000000,18825,19350,18000,18600,18.64000000932,0
+SOS.US,D,20181009,000000,17775,18525,16875,18375,20.690666677012,0
+SOS.US,D,20181010,000000,18075,22500,16950,19725,24.538666678936,0
+SOS.US,D,20181011,000000,19275,19275,18225,18525,13.352000006676,0
+SOS.US,D,20181012,000000,18600,19725,17925,18450,12.10666667272,0
+SOS.US,D,20181015,000000,18150,18750,17325,17775,6.905333336786,0
+SOS.US,D,20181016,000000,17400,18750,17257.5,18525,3.497333335082,0
+SOS.US,D,20181017,000000,18750,19050,17625,18675,1.464000000732,0
+SOS.US,D,20181018,000000,18375,18750,18375,18600,2.396000001198,0
+SOS.US,D,20181019,000000,18675,19200,17775,18150,8.22000000411,0
+SOS.US,D,20181022,000000,17925,18675,17850,17850,1.16666666725,0
+SOS.US,D,20181023,000000,16950,18000,16950,17550,6.194666669764,0
+SOS.US,D,20181024,000000,17475,18075,17325,17550,5.878666669606,0
+SOS.US,D,20181025,000000,18000,18750,18000,18150,2.985333334826,0
+SOS.US,D,20181026,000000,18636,18750,18075,18750,7.549333337108,0
+SOS.US,D,20181029,000000,18750,18750,17700.7,18375,4.590666668962,0
+SOS.US,D,20181030,000000,18300,18675,17625,18000,10.950666672142,0
+SOS.US,D,20181031,000000,17625,18675,17325,18675,9.72666667153,0
+SOS.US,D,20181101,000000,18525,19350,18494.2,19125,6.478666669906,0
+SOS.US,D,20181102,000000,19500,19500,18300,18375,3.96000000198,0
+SOS.US,D,20181105,000000,18075,19125,18000,18675,6.004000003002,0
+SOS.US,D,20181106,000000,18882,18900,18450,18450,1.63333333415,0
+SOS.US,D,20181107,000000,18675,19275,18412.5,18750,13.496000006748,0
+SOS.US,D,20181108,000000,19050,19125,18300,18900,3.916000001958,0
+SOS.US,D,20181109,000000,18525,18975,18375,18450,4.881333335774,0
+SOS.US,D,20181112,000000,18450,18525,18075.7,18450,1.324000000662,0
+SOS.US,D,20181113,000000,18300,18750,18150,18750,1.248000000624,0
+SOS.US,D,20181114,000000,18675,18750,18075,18675,3.998666668666,0
+SOS.US,D,20181115,000000,18233.2,18375,17325,17475,8.84666667109,0
+SOS.US,D,20181116,000000,17325,17850,17325,17849.2,2.798666668066,0
+SOS.US,D,20181119,000000,17850,17925,16370.2,16725,4.836000002418,0
+SOS.US,D,20181120,000000,16125,16725,15225,16125,7.054666670194,0
+SOS.US,D,20181121,000000,13575,15000,13050,14700,23.772000011886,0
+SOS.US,D,20181123,000000,14100,14700,14100,14325,4.982666669158,0
+SOS.US,D,20181126,000000,15000,15000,14175,14250,6.000000003,0
+SOS.US,D,20181127,000000,14250,14625,13125,13575,6.177333336422,0
+SOS.US,D,20181128,000000,13125,13275,12160.5,12675,25.454666679394,0
+SOS.US,D,20181129,000000,12450,12675,12225,12300,9.104000004552,0
+SOS.US,D,20181130,000000,12225,12525,11925,12525,17.985333342326,0
+SOS.US,D,20181203,000000,12750,12900,12450,12675,7.832000003916,0
+SOS.US,D,20181204,000000,12600,12675,12300,12300,1.674666667504,0
+SOS.US,D,20181206,000000,12300,12477,12000,12375,7.429333337048,0
+SOS.US,D,20181207,000000,12317.2,12392.2,11850,12075,8.8666666711,0
+SOS.US,D,20181210,000000,11775,12300,11775,12300,4.129333335398,0
+SOS.US,D,20181211,000000,12375,12450,11775,11850,6.514666669924,0
+SOS.US,D,20181212,000000,12000,12225,11775,11925,4.81333333574,0
+SOS.US,D,20181213,000000,12000,12375,11625,11625,4.404000002202,0
+SOS.US,D,20181214,000000,11625,12000,11175,11175,6.238666669786,0
+SOS.US,D,20181217,000000,11625,11625,10996.5,11175,7.594666670464,0
+SOS.US,D,20181218,000000,11175,11250,10650,11025,3.342666668338,0
+SOS.US,D,20181219,000000,10650,10800,8625,9075,21.029333343848,0
+SOS.US,D,20181220,000000,9825,9900,8400,8700,8.428000004214,0
+SOS.US,D,20181221,000000,9300,9300,8100,9075,13.468000006734,0
+SOS.US,D,20181224,000000,9000,9225,8550,8775,7.384000003692,0
+SOS.US,D,20181226,000000,9000,9000,8301.75,8400,10.585333338626,0
+SOS.US,D,20181227,000000,8250,8512.5,7725,7950,14.701333340684,0
+SOS.US,D,20181228,000000,8325,8400,8025,8325,10.43333333855,0
+SOS.US,D,20181231,000000,8325,8458.5,7462.5,7650,17.804000008902,0
+SOS.US,D,20190102,000000,7575,8850,7575,8850,5.258666669296,0
+SOS.US,D,20190103,000000,8291.25,8625,7650,8550,12.174666672754,0
+SOS.US,D,20190104,000000,8550,8700,7989.75,8175,4.154666668744,0
+SOS.US,D,20190107,000000,8250,8700,8100,8325,4.058666668696,0
+SOS.US,D,20190108,000000,8700,9000,8100,8250,3.978666668656,0
+SOS.US,D,20190109,000000,8250,8700,8175,8475,1.26000000063,0
+SOS.US,D,20190110,000000,8475,8850,8325,8475,3.90666666862,0
+SOS.US,D,20190111,000000,8475,8550,7800,7950,5.276000002638,0
+SOS.US,D,20190114,000000,7875,8700,7875,8625,4.68666666901,0
+SOS.US,D,20190115,000000,8475,8850,8424,8550,2.281333334474,0
+SOS.US,D,20190116,000000,8550,8775,8400,8400,1.0666666672,0
+SOS.US,D,20190117,000000,8400,10125,8400,9675,9.04666667119,0
+SOS.US,D,20190118,000000,9900,10650,9731.25,10425,63.444000031722,0
+SOS.US,D,20190122,000000,10650,10650,9000,10350,7.870666670602,0
+SOS.US,D,20190123,000000,9975,9975,9478.5,9750,7.889333337278,0
+SOS.US,D,20190124,000000,9375,9750,8850,9450,6.497333336582,0
+SOS.US,D,20190125,000000,9450,10065.7,9346.5,9600,1.997333334332,0
+SOS.US,D,20190128,000000,9939.75,9939.75,9417,9417,1.214666667274,0
+SOS.US,D,20190129,000000,9525,9703.5,9525,9600,3.245333334956,0
+SOS.US,D,20190130,000000,9600,9600,9150.75,9225,2.417333334542,0
+SOS.US,D,20190131,000000,9150,9525,9150,9300,9.392000004696,0
+SOS.US,D,20190201,000000,9225,9375,9150,9150,2.238666667786,0
+SOS.US,D,20190204,000000,9300,9300,9224.25,9225,1.377333334022,0
+SOS.US,D,20190205,000000,9225,9225,9000,9000,3.177333334922,0
+SOS.US,D,20190206,000000,9075,9075,8850,8962.5,0.685333333676,0
+SOS.US,D,20190207,000000,9000,9000,8850,8850,0.769333333718,0
+SOS.US,D,20190208,000000,8926.5,9075,8787.75,8925,3.524000001762,0
+SOS.US,D,20190211,000000,8700,8850,8625,8625,2.621333334644,0
+SOS.US,D,20190212,000000,9075,9075,8804.25,9000,3.129333334898,0
+SOS.US,D,20190213,000000,9075,9225,8775,8850,4.87333333577,0
+SOS.US,D,20190214,000000,8775,9225,8775,9000,7.50000000375,0
+SOS.US,D,20190215,000000,9150,9600,8625,8850,6.541333336604,0
+SOS.US,D,20190219,000000,8775,8775,8475,8550,5.241333335954,0
+SOS.US,D,20190220,000000,8550,8625,8538.75,8550,1.10000000055,0
+SOS.US,D,20190221,000000,8850,8850,8524.5,8850,2.06000000103,0
+SOS.US,D,20190222,000000,8850,9375,8700,8925,6.105333336386,0
+SOS.US,D,20190225,000000,10200,10425,9450,10050,58.750666696042,0
+SOS.US,D,20190226,000000,10050,10500,9150,9975,12.65333333966,0
+SOS.US,D,20190227,000000,9750,10125,9150,9300,9.965333338316,0
+SOS.US,D,20190228,000000,9225,9825,9150,9150,2.588000001294,0
+SOS.US,D,20190301,000000,9225,9750,9225,9225,2.56666666795,0
+SOS.US,D,20190304,000000,9375,9825,9150,9375,11.085333338876,0
+SOS.US,D,20190305,000000,9450,13500,9450,12375,181.01466675717,0
+SOS.US,D,20190306,000000,12300,12567,10350,10950,51.217333358942,0
+SOS.US,D,20190307,000000,10950,11399.2,10125,10950,18.918666676126,0
+SOS.US,D,20190308,000000,10500,10875,9600,9600,22.341333344504,0
+SOS.US,D,20190311,000000,9975,10425,9750.75,9975,4.237333335452,0
+SOS.US,D,20190312,000000,10023.7,10341.7,9750,10049.2,4.612000002306,0
+SOS.US,D,20190313,000000,10050,10800,9900,10650,8.162666670748,0
+SOS.US,D,20190314,000000,10725,10725,9652.5,9825,5.854666669594,0
+SOS.US,D,20190315,000000,9750,10200,9750,9825,2.92666666813,0
+SOS.US,D,20190318,000000,9825,9845.25,9225,9225,5.242666669288,0
+SOS.US,D,20190319,000000,9225,9600,9150,9375,6.349333336508,0
+SOS.US,D,20190320,000000,9375,9375,7875,8625,26.794666680064,0
+SOS.US,D,20190321,000000,8625,8625,7575,8100,22.222666677778,0
+SOS.US,D,20190322,000000,7875,8400,7785,8400,4.890666669112,0
+SOS.US,D,20190325,000000,8175,8252.25,7733.25,8100,6.142666669738,0
+SOS.US,D,20190326,000000,8175,8550,8116.5,8250,7.344000003672,0
+SOS.US,D,20190327,000000,8140.5,8400,7875,8400,5.118666669226,0
+SOS.US,D,20190328,000000,7989.75,8985,7947.75,8025,6.009333336338,0
+SOS.US,D,20190329,000000,8250,8625,8101.5,8325,12.370666672852,0
+SOS.US,D,20190401,000000,8175,8475,7725,7950,8.62000000431,0
+SOS.US,D,20190402,000000,7875,8060.25,7800,7875,4.229333335448,0
+SOS.US,D,20190403,000000,7819.5,8226.75,7800,7875,3.124000001562,0
+SOS.US,D,20190404,000000,7650,8325,7575,7650,16.658666674996,0
+SOS.US,D,20190405,000000,7800,8250,7735.5,8250,9.618666671476,0
+SOS.US,D,20190408,000000,8175,8475,7950,8325,8.354666670844,0
+SOS.US,D,20190409,000000,8175,8850,8175,8250,8.482666670908,0
+SOS.US,D,20190410,000000,8175,8325,7950,8100,7.356000003678,0
+SOS.US,D,20190411,000000,8025,8625,8025,8625,17.728000008864,0
+SOS.US,D,20190412,000000,8625,9750,8250,8250,15.898666674616,0
+SOS.US,D,20190415,000000,7950,8175,7800,7800,21.42666667738,0
+SOS.US,D,20190416,000000,7500,7500,6225,6600,41.409333354038,0
+SOS.US,D,20190417,000000,5700,7053.75,5250,6600,119.62933339315,0
+SOS.US,D,20190418,000000,6225,7500,6225,7200,46.61333335664,0
+SOS.US,D,20190422,000000,6825,7837.5,6825,7267.5,30.084000015042,0
+SOS.US,D,20190423,000000,7260,7349.25,6975,7050.75,11.685333339176,0
+SOS.US,D,20190424,000000,6900,7125,6750,6750,18.390666675862,0
+SOS.US,D,20190425,000000,6845.25,7050,6390,6660,10.222666671778,0
+SOS.US,D,20190426,000000,6660,6660,6076.5,6375,7.896000003948,0
+SOS.US,D,20190429,000000,6225,6795,6225,6675,5.898666669616,0
+SOS.US,D,20190430,000000,6375,6675,5692.5,5693.25,14.441333340554,0
+SOS.US,D,20190501,000000,5977.5,6787.5,5702.25,6322.5,47.628000023814,0
+SOS.US,D,20190502,000000,6375,6787.5,6300.75,6540,19.710666676522,0
+SOS.US,D,20190503,000000,6606,6694.5,6375,6555,5.950666669642,0
+SOS.US,D,20190506,000000,6480,6660,6075,6240,8.742666671038,0
+SOS.US,D,20190507,000000,6600,6600,6207,6207,7.436000003718,0
+SOS.US,D,20190508,000000,6269.25,6375,5865,6009.75,10.162666671748,0
+SOS.US,D,20190509,000000,6000,6000,5250,5625,30.988000015494,0
+SOS.US,D,20190510,000000,5700,6000,5100.75,5344.5,45.496000022748,0
+SOS.US,D,20190513,000000,5549.25,5737.5,5025,5224.5,26.838666680086,0
+SOS.US,D,20190514,000000,5475,5475,4612.87,4821,37.28000001864,0
+SOS.US,D,20190515,000000,4725,5100,4725,4875,23.736000011868,0
+SOS.US,D,20190516,000000,4987.5,5241,4829.25,4912.5,5.16000000258,0
+SOS.US,D,20190517,000000,4350,4500,2996.25,3076.5,85.69333337618,0
+SOS.US,D,20190520,000000,2700,3187.5,2490.75,2700,67.15333336691,0
+SOS.US,D,20190521,000000,2257.5,2625,2170.5,2325,53.081333359874,0
+SOS.US,D,20190522,000000,2400,2460,2025,2100,57.438666695386,0
+SOS.US,D,20190523,000000,1839,2025,1657.5,1723.5,86.824000043412,0
+SOS.US,D,20190524,000000,1762.5,3075,1725,2301,460.84800023042,0
+SOS.US,D,20190528,000000,3715.8,4275,3000,3975,1139.6853339032,0
+SOS.US,D,20190529,000000,3525,3660,3078.75,3592.5,214.3293334405,0
+SOS.US,D,20190530,000000,3492.75,4725,3307.5,3862.5,247.12133345689,0
+SOS.US,D,20190531,000000,4087.5,4500,3900,4310.25,172.13866675274,0
+SOS.US,D,20190603,000000,4185,4533,3225,3576,110.72000005536,0
+SOS.US,D,20190604,000000,3600,3693.75,3000,3015,110.29466672181,0
+SOS.US,D,20190605,000000,3040.5,3252,3000,3106.5,50.85333335876,0
+SOS.US,D,20190606,000000,3075,3262.5,2625,2789.25,90.27333337847,0
+SOS.US,D,20190607,000000,2625,2788.5,2378.25,2550,51.482666692408,0
+SOS.US,D,20190610,000000,2550,2879.25,2550,2550,52.192000026096,0
+SOS.US,D,20190611,000000,2550,2775,2550,2643.75,38.000000019,0
+SOS.US,D,20190612,000000,2685,2850,2400,2565,51.56000002578,0
+SOS.US,D,20190613,000000,2517.75,3261,2441.25,2884.5,82.085333374376,0
+SOS.US,D,20190614,000000,2850,3900,2737.65,3615,140.43600007022,0
+SOS.US,D,20190617,000000,4125,4500,3750.75,4275,175.07200008754,0
+SOS.US,D,20190618,000000,4575,4701.75,3600,4012.5,95.802666714568,0
+SOS.US,D,20190619,000000,3975,4125,3750,3900,36.230666684782,0
+SOS.US,D,20190620,000000,3885,4413.3,3885,4050,29.469333348068,0
+SOS.US,D,20190621,000000,3975,4273.5,3921.75,4101.75,32.624000016312,0
+SOS.US,D,20190624,000000,3900,4200,3900,4125,10.374666671854,0
+SOS.US,D,20190625,000000,4273.5,4273.5,3753.75,3975,20.1333333434,0
+SOS.US,D,20190626,000000,4200,4200,3600,3834.75,12.50666667292,0
+SOS.US,D,20190627,000000,3850.5,3974.25,3412.5,3488.25,30.314666681824,0
+SOS.US,D,20190628,000000,3300,3780,3300,3780,8.948000004474,0
+SOS.US,D,20190701,000000,3750,3790.57,3375,3450,6.821333336744,0
+SOS.US,D,20190702,000000,3450,3731.25,3450,3450,7.238666670286,0
+SOS.US,D,20190703,000000,3450.75,3525,3075,3256.5,14.604000007302,0
+SOS.US,D,20190705,000000,3000,3270,3000,3038.25,20.377333343522,0
+SOS.US,D,20190708,000000,3000,3074.25,2625,2859,22.049333344358,0
+SOS.US,D,20190709,000000,2700,3074.25,2655,3074.25,12.944000006472,0
+SOS.US,D,20190710,000000,3060,3061.5,2839.95,2925,10.641333338654,0
+SOS.US,D,20190711,000000,2925,3150,2925,3036,10.690666672012,0
+SOS.US,D,20190712,000000,3178.5,3178.5,2925.75,3042.75,14.289333340478,0
+SOS.US,D,20190715,000000,3018.75,3187.5,2941.5,2962.5,21.94666667764,0
+SOS.US,D,20190716,000000,2925,3149.25,2925,2995.5,7.34000000367,0
+SOS.US,D,20190717,000000,2925,3007.5,2775,2993.25,6.814666670074,0
+SOS.US,D,20190718,000000,2850,2992.5,2737.5,2737.5,8.857333337762,0
+SOS.US,D,20190719,000000,2700,2887.5,2633.25,2760,12.597333339632,0
+SOS.US,D,20190722,000000,2903.7,3150,2754.75,3000,66.029333366348,0
+SOS.US,D,20190723,000000,2925,2925,2773.5,2812.5,12.072000006036,0
+SOS.US,D,20190724,000000,2709,2934,2700,2869.5,16.574666674954,0
+SOS.US,D,20190725,000000,2700,3373.5,2700,3000,118.4080000592,0
+SOS.US,D,20190726,000000,3000,3150,3000,3006.75,11.836000005918,0
+SOS.US,D,20190729,000000,3000,3223.5,3000,3060,52.736000026368,0
+SOS.US,D,20190730,000000,3075,3075,3000,3053.25,13.056000006528,0
+SOS.US,D,20190731,000000,3071.25,3277.5,3002.25,3225,30.101333348384,0
+SOS.US,D,20190801,000000,3202.5,3374.25,3090.75,3242.25,16.741333341704,0
+SOS.US,D,20190802,000000,3242.25,5475,3242.25,3559.5,136.71600006836,0
+SOS.US,D,20190805,000000,3637.5,3960.75,3375,3697.5,17.741333342204,0
+SOS.US,D,20190806,000000,3882,3975,3527.25,3749.25,14.088000007044,0
+SOS.US,D,20190807,000000,3744.75,3744.75,3450,3558.75,16.272000008136,0
+SOS.US,D,20190808,000000,3450,3748.5,3381.07,3600,7.849333337258,0
+SOS.US,D,20190809,000000,3748.5,4348.5,3526.5,3914.92,38.90000001945,0
+SOS.US,D,20190812,000000,4050,4274.25,4050,4122.75,20.576000010288,0
+SOS.US,D,20190813,000000,4275,4350,4050.75,4275,22.082666677708,0
+SOS.US,D,20190814,000000,4274.25,4274.25,4050.75,4179.75,9.022666671178,0
+SOS.US,D,20190815,000000,4050,4498.5,4050,4276.5,8.754666671044,0
+SOS.US,D,20190816,000000,4392.75,4423.5,4207.5,4420.5,12.63333333965,0
+SOS.US,D,20190819,000000,4424.25,4950,4424.25,4866.75,37.097333351882,0
+SOS.US,D,20190820,000000,4867.5,5234.25,4725.75,4958.25,18.762666676048,0
+SOS.US,D,20190821,000000,5205.75,5325,5025,5100,23.27333334497,0
+SOS.US,D,20190822,000000,5025,5625,5025,5617.5,35.644000017822,0
+SOS.US,D,20190823,000000,6000,6600,5706.75,5898,136.5413334016,0
+SOS.US,D,20190826,000000,5985,6450,4950,5025,56.601333361634,0
+SOS.US,D,20190827,000000,5017.5,5400,4538.25,4725.75,13.785333340226,0
+SOS.US,D,20190828,000000,4875,4875,4350,4505.25,14.065333340366,0
+SOS.US,D,20190829,000000,4350,5025,4350,4857.75,19.798666676566,0
+SOS.US,D,20190830,000000,5049.75,5493.75,5025,5302.5,18.578666675956,0
+SOS.US,D,20190903,000000,5250,5302.5,5025,5302.5,3.585333335126,0
+SOS.US,D,20190904,000000,5386.42,5386.42,4500,4725,19.624000009812,0
+SOS.US,D,20190905,000000,4642.5,5100,4508.25,4912.5,10.518666671926,0
+SOS.US,D,20190906,000000,5175,5175,4730.25,5156.25,6.94666667014,0
+SOS.US,D,20190909,000000,4959,5204.25,4500,4648.5,20.029333343348,0
+SOS.US,D,20190910,000000,4524,4860,4500.75,4677,7.670666670502,0
+SOS.US,D,20190911,000000,4654.5,4867.5,4654.5,4725,3.797333335232,0
+SOS.US,D,20190912,000000,4654.5,5024.25,4654.5,4875,1.258666667296,0
+SOS.US,D,20190913,000000,5086.5,5249.25,4875,5093.25,4.148000002074,0
+SOS.US,D,20190916,000000,5100,5325,4879.5,5062.5,5.176000002588,0
+SOS.US,D,20190917,000000,5025,5025,4500,4590,44.10000002205,0
+SOS.US,D,20190918,000000,4650,4800.75,4571.25,4724.25,4.44666666889,0
+SOS.US,D,20190919,000000,4714.87,4728,4684.12,4710,4.41333333554,0
+SOS.US,D,20190920,000000,4684.5,4725,4575,4634.25,7.548000003774,0
+SOS.US,D,20190923,000000,4708.5,4800,4500,4575,8.602666670968,0
+SOS.US,D,20190924,000000,4501.5,4575,3412.5,3982.5,55.237333360952,0
+SOS.US,D,20190925,000000,3752.25,3975,3750,3750,1.962666667648,0
+SOS.US,D,20190926,000000,3787.5,3942,3537,3547.5,4.03333333535,0
+SOS.US,D,20190927,000000,3480,3595.27,3442.5,3572.25,6.528000003264,0
+SOS.US,D,20190930,000000,3600,4103.92,3600,3900,7.801333337234,0
+SOS.US,D,20191001,000000,4050,4350,3750,3752.25,3.497333335082,0
+SOS.US,D,20191002,000000,3600,3752.25,2925.9,3229.2,16.809333341738,0
+SOS.US,D,20191003,000000,3150,3297.75,3005.25,3225,12.549333339608,0
+SOS.US,D,20191004,000000,3099.75,3225,3000,3036.75,8.628000004314,0
+SOS.US,D,20191007,000000,3188.25,3229.5,3000,3074.25,12.757333339712,0
+SOS.US,D,20191008,000000,3412.5,3637.5,2925,2998.5,28.672000014336,0
+SOS.US,D,20191009,000000,2925,3000,2475.75,2591.62,77.064000038532,0
+SOS.US,D,20191010,000000,2475,2625,2475,2616.75,5.62000000281,0
+SOS.US,D,20191011,000000,2625,2850,2475,2482.5,140.56533340362,0
+SOS.US,D,20191014,000000,2475,2482.5,2250,2325.75,18.881333342774,0
+SOS.US,D,20191015,000000,2325,2550,2250,2400.75,49.852000024926,0
+SOS.US,D,20191016,000000,2250,2625,2250,2439.75,20.21333334344,0
+SOS.US,D,20191017,000000,2475,2850,2467.5,2703.37,45.068000022534,0
+SOS.US,D,20191018,000000,2625,2651.1,2400.75,2475,19.32666667633,0
+SOS.US,D,20191021,000000,2373.75,2550,2106.75,2325,18.44000000922,0
+SOS.US,D,20191022,000000,2325,2441.25,2175,2204.25,11.269333338968,0
+SOS.US,D,20191023,000000,2175,2362.5,2106,2167.5,14.66000000733,0
+SOS.US,D,20191024,000000,2100,2309.25,1950,2156.25,21.88666667761,0
+SOS.US,D,20191025,000000,2175,2307,2015.25,2100,89.522666711428,0
+SOS.US,D,20191028,000000,2012.25,2250.75,1935.75,2166,35.785333351226,0
+SOS.US,D,20191029,000000,2274,2274,1950,2025,29.017333347842,0
+SOS.US,D,20191030,000000,1948.5,2174.25,1935,2025,10.748000005374,0
+SOS.US,D,20191031,000000,2071.5,2175,1875,2126.25,31.78666668256,0
+SOS.US,D,20191101,000000,2137.5,2137.5,1957.5,2069.25,15.104000007552,0
+SOS.US,D,20191104,000000,2100,2550,2087.25,2328.75,44.854666689094,0
+SOS.US,D,20191105,000000,2407.5,2700,2332.5,2493.75,31.91333334929,0
+SOS.US,D,20191106,000000,2559,2643,2100,2100,18.416000009208,0
+SOS.US,D,20191107,000000,2111.25,2381.25,2111.25,2235,9.037333337852,0
+SOS.US,D,20191108,000000,2346.75,2400.75,2255.25,2362.12,7.781333337224,0
+SOS.US,D,20191111,000000,2400,2400,2115,2115,6.577333336622,0
+SOS.US,D,20191112,000000,2173.5,2362.5,2145.75,2186.25,7.385333337026,0
+SOS.US,D,20191113,000000,1950,2317.5,1950,2200.5,7.752000003876,0
+SOS.US,D,20191114,000000,2355,2355,2167.5,2175.75,40.24666668679,0
+SOS.US,D,20191115,000000,2175,2332.5,2145,2250,14.270666673802,0
+SOS.US,D,20191118,000000,2355,2355,2055,2100,17.582666675458,0
+SOS.US,D,20191119,000000,2062.5,2175,1950,2175,11.162666672248,0
+SOS.US,D,20191120,000000,1882.5,2175,1882.5,2100,3.948000001974,0
+SOS.US,D,20191121,000000,1949.25,2025,1885.87,2017.5,9.858666671596,0
+SOS.US,D,20191122,000000,1950,2025,1650,1800,47.161333356914,0
+SOS.US,D,20191125,000000,1800.75,1874.25,1650,1660.5,16.15333334141,0
+SOS.US,D,20191126,000000,1725,1912.5,1725,1808.25,15.37333334102,0
+SOS.US,D,20191127,000000,1875,1950,1800.75,1864.72,9.801333338234,0
+SOS.US,D,20191129,000000,1950,2362.5,1847.25,2062.5,22.234666677784,0
+SOS.US,D,20191202,000000,2235,2235,1882.5,2006.25,27.868000013934,0
+SOS.US,D,20191203,000000,1927.5,2032.5,1650,1687.5,70.598666701966,0
+SOS.US,D,20191204,000000,1680,1717.5,1350,1432.5,174.95866675415,0
+SOS.US,D,20191205,000000,1432.5,1500,1241.25,1327.5,104.43866671889,0
+SOS.US,D,20191206,000000,1215,1468.65,1215,1263.75,152.8000000764,0
+SOS.US,D,20191209,000000,1252.5,1342.5,1192.5,1245,105.47600005274,0
+SOS.US,D,20191210,000000,1237.5,1259.1,1057.5,1223.85,132.88266673311,0
+SOS.US,D,20191211,000000,1185,1230.6,1114.05,1194.15,62.441333364554,0
+SOS.US,D,20191212,000000,1267.5,1343.17,1215,1250.47,126.33866672984,0
+SOS.US,D,20191213,000000,1312.5,1410,1252.5,1380,228.72133344769,0
+SOS.US,D,20191216,000000,1425,1567.5,1297.5,1425,451.42000022571,0
+SOS.US,D,20191217,000000,1425.15,1425.15,1335,1357.5,61.265333363966,0
+SOS.US,D,20191218,000000,1310.4,2025,1310.4,1546.12,849.71733375819,0
+SOS.US,D,20191219,000000,1507.5,1672.35,1470,1597.5,196.38000009819,0
+SOS.US,D,20191220,000000,1552.5,1635,1462.5,1500,72.804000036402,0
+SOS.US,D,20191223,000000,1462.5,1466.85,1380,1441.57,29.849333348258,0
+SOS.US,D,20191224,000000,1440,1575,1350,1372.5,75.424000037712,0
+SOS.US,D,20191226,000000,2572.5,4500,2527.5,2925,25695.434679514,0
+SOS.US,D,20191227,000000,2535,3000,2362.5,2857.5,1675.9106675046,0
+SOS.US,D,20191230,000000,2820,2910,2550,2647.5,418.5333335426,0
+SOS.US,D,20191231,000000,2692.5,2790,2565,2767.5,329.82533349825,0
+SOS.US,D,20200102,000000,2767.5,3150,2700,2760,615.96933364132,0
+SOS.US,D,20200103,000000,2775,2867.85,2130,2475,285.8080001429,0
+SOS.US,D,20200106,000000,2400,2467.5,2025,2062.5,399.85600019993,0
+SOS.US,D,20200107,000000,2010,2025,1882.5,2025,118.674666726,0
+SOS.US,D,20200108,000000,1957.5,2025,1920,2002.5,60.730666697032,0
+SOS.US,D,20200109,000000,1987.5,2167.5,1987.5,2130,101.20933338394,0
+SOS.US,D,20200110,000000,2167.5,2167.5,1882.5,1950,85.38000004269,0
+SOS.US,D,20200113,000000,1890,1980,1889.1,1942.5,59.677333363172,0
+SOS.US,D,20200114,000000,1890,2040.07,1875,2010,34.148000017074,0
+SOS.US,D,20200115,000000,2002.5,2074.12,1957.5,1987.5,49.085333357876,0
+SOS.US,D,20200116,000000,2025,2040,1837.5,1875,62.364000031182,0
+SOS.US,D,20200117,000000,1871.55,1871.55,1706.92,1710,57.777333362222,0
+SOS.US,D,20200121,000000,1725,1792.5,1702.5,1702.5,94.441333380554,0
+SOS.US,D,20200122,000000,1687.5,1719.97,1642.5,1652.62,14.885333340776,0
+SOS.US,D,20200123,000000,1620,1656.6,1605,1642.5,15.902666674618,0
+SOS.US,D,20200124,000000,1687.5,1732.5,1433.55,1440.9,92.212000046106,0
+SOS.US,D,20200127,000000,1397.62,1440,1320,1327.57,49.422666691378,0
+SOS.US,D,20200128,000000,1372.5,1455,1357.5,1455,68.10666670072,0
+SOS.US,D,20200129,000000,1470,1634.92,1365,1372.5,80.38000004019,0
+SOS.US,D,20200130,000000,1380,1432.5,1373.77,1425.07,18.80666667607,0
+SOS.US,D,20200131,000000,1387.5,1425,1290,1312.5,55.770666694552,0
+SOS.US,D,20200203,000000,1275.07,1312.5,1245,1252.5,58.02000002901,0
+SOS.US,D,20200204,000000,1275,1335,1267.5,1312.5,50.821333358744,0
+SOS.US,D,20200205,000000,1267.5,1312.5,1237.5,1245,38.897333352782,0
+SOS.US,D,20200206,000000,1237.5,1297.5,1140,1140,81.068000040534,0
+SOS.US,D,20200207,000000,1140,1267.5,1125,1207.57,41.781333354224,0
+SOS.US,D,20200210,000000,1200,1277.77,1200,1275,16.79333334173,0
+SOS.US,D,20200211,000000,1282.5,1282.5,1200,1275,21.918666677626,0
+SOS.US,D,20200212,000000,1335,1335,1273.87,1282.5,10.197333338432,0
+SOS.US,D,20200213,000000,1290,1335,1267.5,1286.32,23.118666678226,0
+SOS.US,D,20200214,000000,1245,1365,1245,1312.42,51.344000025672,0
+SOS.US,D,20200218,000000,1335,1425,1335,1369.72,68.589333367628,0
+SOS.US,D,20200219,000000,1410,1477.5,1350,1447.5,44.418666688876,0
+SOS.US,D,20200220,000000,1485,1560,1444.12,1537.5,50.269333358468,0
+SOS.US,D,20200221,000000,1537.5,1537.5,1432.5,1500,40.077333353372,0
+SOS.US,D,20200224,000000,1432.5,1485,1395,1485,28.149333347408,0
+SOS.US,D,20200225,000000,1515,1550.47,1387.5,1417.5,61.94000003097,0
+SOS.US,D,20200226,000000,1432.5,1447.5,1387.5,1397.55,35.121333350894,0
+SOS.US,D,20200227,000000,1387.5,1395,1080,1296.9,142.28000007114,0
+SOS.US,D,20200228,000000,1380,1380,1147.5,1252.5,67.721333367194,0
+SOS.US,D,20200302,000000,1200,1252.5,1170,1252.5,8.71333333769,0
+SOS.US,D,20200303,000000,1252.5,1275,1140,1207.5,13.922666673628,0
+SOS.US,D,20200304,000000,1162.5,1207.5,1162.5,1207.5,3.930666668632,0
+SOS.US,D,20200305,000000,1207.5,1282.5,1177.5,1185,25.745333346206,0
+SOS.US,D,20200306,000000,1200,1267.5,1155,1200.07,15.989333341328,0
+SOS.US,D,20200309,000000,1170,1170,1072.5,1079.25,26.612000013306,0
+SOS.US,D,20200310,000000,1192.5,1192.5,990,1012.42,23.50000001175,0
+SOS.US,D,20200311,000000,1005,1005.07,540,622.5,181.57066675745,0
+SOS.US,D,20200312,000000,653.625,653.625,454.05,455.625,62.108000031054,0
+SOS.US,D,20200313,000000,516.42,570,480.6,533.313,49.06000002453,0
+SOS.US,D,20200316,000000,533.25,533.25,382.575,525,53.849333360258,0
+SOS.US,D,20200317,000000,525,547.125,482.4,547.125,28.790666681062,0
+SOS.US,D,20200318,000000,525,547.125,415.95,440.925,4.822666669078,0
+SOS.US,D,20200319,000000,465,554.925,450,519.15,98.825333382746,0
+SOS.US,D,20200320,000000,555,742.425,521.25,622.5,101.85200005093,0
+SOS.US,D,20200323,000000,653.625,757.5,653.625,750,58.309333362488,0
+SOS.US,D,20200324,000000,862.5,1065,825,825,94.418666713876,0
+SOS.US,D,20200325,000000,915,1200,858.75,1102.5,238.95866678615,0
+SOS.US,D,20200326,000000,1125,1125,930,1004.92,49.144000024572,0
+SOS.US,D,20200327,000000,1050,1050,900,945,33.022666683178,0
+SOS.US,D,20200330,000000,885,952.5,855.075,866.25,24.5333333456,0
+SOS.US,D,20200331,000000,900,1150.12,870,1125,97.621333382144,0
+SOS.US,D,20200401,000000,1050,1087.57,975,1020,49.70666669152,0
+SOS.US,D,20200402,000000,1065,1065,862.5,877.5,36.372000018186,0
+SOS.US,D,20200403,000000,877.5,877.5,727.5,757.5,52.34000002617,0
+SOS.US,D,20200406,000000,795,825,765,795,28.092000014046,0
+SOS.US,D,20200407,000000,902.025,902.025,784.65,784.65,17.702666675518,0
+SOS.US,D,20200408,000000,787.5,798.45,742.5,753.675,23.44666667839,0
+SOS.US,D,20200409,000000,750,750,718.575,735,49.201333357934,0
+SOS.US,D,20200413,000000,727.5,765,637.5,659.923,58.35333336251,0
+SOS.US,D,20200414,000000,622.5,877.5,622.5,877.5,41.57333335412,0
+SOS.US,D,20200415,000000,870,870,787.5,832.575,61.028000030514,0
+SOS.US,D,20200416,000000,750,787.5,742.575,742.575,36.165333351416,0
+SOS.US,D,20200417,000000,772.425,806.25,742.5,750,55.572000027786,0
+SOS.US,D,20200420,000000,707.025,1035,707.025,746.25,782.44400039122,0
+SOS.US,D,20200421,000000,750,772.5,684.6,740.55,112.06000005603,0
+SOS.US,D,20200422,000000,714,772.5,714,750,55.5333333611,0
+SOS.US,D,20200423,000000,750,817.425,750,772.5,73.328000036664,0
+SOS.US,D,20200424,000000,750,825,750,803.025,76.989333371828,0
+SOS.US,D,20200427,000000,802.5,802.5,742.5,765,46.085333356376,0
+SOS.US,D,20200428,000000,772.5,795,765,780,21.670666677502,0
+SOS.US,D,20200429,000000,802.5,802.5,689.25,743.325,46.685333356676,0
+SOS.US,D,20200430,000000,750,750,696.9,727.5,59.465333363066,0
+SOS.US,D,20200501,000000,750,750,682.5,706.05,22.428000011214,0
+SOS.US,D,20200504,000000,705,741,705,705,13.085333339876,0
+SOS.US,D,20200505,000000,705,712.425,705,705,1.52666666743,0
+SOS.US,D,20200506,000000,1537.5,2295,1087.5,1237.5,71392.926702363,0
+SOS.US,D,20200507,000000,1140,1335,997.5,1282.5,1499.5026674164,0
+SOS.US,D,20200508,000000,1177.5,1310.55,1170,1275,375.23466685428,0
+SOS.US,D,20200511,000000,1192.5,1275.45,1155,1192.5,196.19066676476,0
+SOS.US,D,20200512,000000,1140,1275,1080,1140,246.44933345656,0
+SOS.US,D,20200513,000000,1087.5,1122.9,967.5,990,98.018666715676,0
+SOS.US,D,20200514,000000,982.5,990,832.5,832.5,209.75066677154,0
+SOS.US,D,20200515,000000,795,975,795,945,111.54933338911,0
+SOS.US,D,20200518,000000,1012.5,1037.4,967.5,997.5,126.61200006331,0
+SOS.US,D,20200519,000000,945,1050,937.5,1050,77.68000003884,0
+SOS.US,D,20200520,000000,1012.5,1030.27,952.5,1005,133.34000006667,0
+SOS.US,D,20200521,000000,952.5,982.5,817.5,982.5,172.49866675292,0
+SOS.US,D,20200522,000000,937.5,975,924.075,960,77.745333372206,0
+SOS.US,D,20200526,000000,922.5,975,922.5,960,57.814666695574,0
+SOS.US,D,20200527,000000,952.5,983.85,888.075,922.275,209.3960001047,0
+SOS.US,D,20200528,000000,930,1125,922.5,1042.5,343.93866683864,0
+SOS.US,D,20200529,000000,990,1035,937.5,937.5,107.57733338712,0
+SOS.US,D,20200601,000000,945,1004.92,945,990,43.361333355014,0
+SOS.US,D,20200602,000000,967.5,1023,967.5,997.5,51.050666692192,0
+SOS.US,D,20200603,000000,967.5,1037.7,937.5,1027.5,82.9333333748,0
+SOS.US,D,20200604,000000,982.5,1087.5,967.5,1005,75.444000037722,0
+SOS.US,D,20200605,000000,1012.5,1095,1012.5,1035,58.148000029074,0
+SOS.US,D,20200608,000000,1020,1125,1020,1050,74.358666703846,0
+SOS.US,D,20200609,000000,1087.5,1233.75,1042.5,1185,453.73066689353,0
+SOS.US,D,20200610,000000,1192.5,2017.5,1147.5,1335,2935.6160014678,0
+SOS.US,D,20200611,000000,1395,1650,1185,1237.5,652.31466699282,0
+SOS.US,D,20200612,000000,1267.5,2550,1245.07,2122.5,11814.184005907,0
+SOS.US,D,20200615,000000,1635,1919.92,1455,1755,2086.5266677099,0
+SOS.US,D,20200616,000000,1605,1695,1477.5,1590,1023.6053338451,0
+SOS.US,D,20200617,000000,1515,2250,1515,2025,4339.1560021696,0
+SOS.US,D,20200618,000000,1950,1950,1605.15,1747.5,800.0666670667,0
+SOS.US,D,20200619,000000,1657.5,2130,1657.5,1987.5,1093.3706672134,0
+SOS.US,D,20200622,000000,1927.5,1997.32,1762.57,1852.5,301.76666681755,0
+SOS.US,D,20200623,000000,1905,3577.5,1905,2610,31800.609349234,0
+SOS.US,D,20200624,000000,2310,2610,2137.5,2475,1911.9093342893,0
+SOS.US,D,20200625,000000,2392.5,2535,2295.07,2437.5,496.23333358145,0
+SOS.US,D,20200626,000000,2535,2535,2025,2077.5,637.82266698558,0
+SOS.US,D,20200629,000000,2092.5,2212.5,2032.5,2190,295.52666681443,0
+SOS.US,D,20200630,000000,2167.5,2244.45,2040,2085,301.32133348399,0
+SOS.US,D,20200701,000000,2040,2250,2040,2167.5,234.39866678387,0
+SOS.US,D,20200702,000000,2100,2572.5,2100,2362.5,561.6626669475,0
+SOS.US,D,20200706,000000,2572.5,2572.5,2287.5,2482.5,336.14266683474,0
+SOS.US,D,20200707,000000,2475,2728.8,2362.5,2610,279.06533347287,0
+SOS.US,D,20200708,000000,2610,2835,2550,2700,391.29466686231,0
+SOS.US,D,20200709,000000,2745,2775,2437.5,2557.5,245.2080001226,0
+SOS.US,D,20200710,000000,2542.5,2662.5,2190,2257.5,351.46933350907,0
+SOS.US,D,20200713,000000,2250,2368.87,2197.65,2227.5,114.28133339047,0
+SOS.US,D,20200714,000000,2347.5,2347.5,2107.5,2175,102.23333338445,0
+SOS.US,D,20200715,000000,2422.5,2475,2212.5,2295,206.54533343661,0
+SOS.US,D,20200716,000000,2317.5,2595,2190,2385,279.35466680634,0
+SOS.US,D,20200717,000000,2482.5,2482.5,2250,2287.5,161.88400008094,0
+SOS.US,D,20200720,000000,2062.5,2272.5,1822.5,1837.5,170.25466675179,0
+SOS.US,D,20200721,000000,1740,1830,1500,1522.5,166.35200008318,0
+SOS.US,D,20200722,000000,1635,1740,1582.5,1620,84.56666670895,0
+SOS.US,D,20200723,000000,1500,1687.5,1500,1612.5,82.256000041128,0
+SOS.US,D,20200724,000000,1545,1638.75,1417.5,1417.5,148.99733340783,0
+SOS.US,D,20200727,000000,1455,1575,1432.5,1545,57.428000028714,0
+SOS.US,D,20200728,000000,1492.5,1645.42,1492.5,1597.5,88.265333377466,0
+SOS.US,D,20200729,000000,2097.37,2152.5,1650,2017.5,856.49733376158,0
+SOS.US,D,20200730,000000,1785,2064,1762.65,2055,116.80133339173,0
+SOS.US,D,20200731,000000,1972.5,2022.67,1762.5,1813.12,79.016000039508,0
+SOS.US,D,20200803,000000,1747.5,1818.75,1747.5,1818.75,38.337333352502,0
+SOS.US,D,20200804,000000,1815,1815,1702.5,1732.57,48.94666669114,0
+SOS.US,D,20200805,000000,1725,1746.45,1500,1605,88.548000044274,0
+SOS.US,D,20200806,000000,1537.5,1710,1507.5,1657.5,53.642666693488,0
+SOS.US,D,20200807,000000,1575,1637.92,1522.5,1582.5,43.538666688436,0
+SOS.US,D,20200810,000000,1642.5,1732.5,1567.5,1620,24.694666679014,0
+SOS.US,D,20200811,000000,1605,1716.75,1597.5,1687.5,41.229333353948,0
+SOS.US,D,20200812,000000,1672.5,1672.5,1500,1552.5,66.52666669993,0
+SOS.US,D,20200813,000000,1565.25,1623.97,1387.5,1432.5,200.35733343351,0
+SOS.US,D,20200814,000000,1432.5,1537.5,1432.5,1537.5,36.156000018078,0
+SOS.US,D,20200817,000000,1470,1605,1462.5,1537.5,89.229333377948,0
+SOS.US,D,20200818,000000,1477.5,1530,1342.87,1365,93.012000046506,0
+SOS.US,D,20200819,000000,1590,1590,997.5,1237.5,245.16400012258,0
+SOS.US,D,20200820,000000,1252.5,1492.5,1200.07,1410,113.47200005674,0
+SOS.US,D,20200821,000000,1395,1410,1267.5,1372.5,50.925333358796,0
+SOS.US,D,20200824,000000,1252.5,1342.5,1245,1305,28.661333347664,0
+SOS.US,D,20200825,000000,1312.5,1447.5,1305,1447.5,44.22000002211,0
+SOS.US,D,20200826,000000,1447.5,1469.92,1380,1417.5,21.785333344226,0
+SOS.US,D,20200827,000000,1350,1413.75,1297.5,1350,27.557333347112,0
+SOS.US,D,20200828,000000,1312.5,1447.2,1312.5,1402.5,28.570666680952,0
+SOS.US,D,20200831,000000,1380,1560,1350,1507.5,87.396000043698,0
+SOS.US,D,20200901,000000,1462.5,1507.5,1357.5,1419.45,76.448000038224,0
+SOS.US,D,20200902,000000,1380,1454.92,1380,1380,10.574666671954,0
+SOS.US,D,20200903,000000,1335,1376.25,1275,1275,31.682666682508,0
+SOS.US,D,20200904,000000,1282.5,1308.75,1207.5,1215,59.865333363266,0
+SOS.US,D,20200908,000000,1200,1200,1087.5,1125,55.434666694384,0
+SOS.US,D,20200909,000000,1350,1350,1110,1252.5,106.77600005339,0
+SOS.US,D,20200910,000000,1170,1372.42,1125,1335,89.92000004496,0
+SOS.US,D,20200911,000000,1282.5,1368.15,1282.5,1305,27.645333347156,0
+SOS.US,D,20200914,000000,1260,1350,1252.5,1350,53.242666693288,0
+SOS.US,D,20200915,000000,1357.5,1357.5,1305,1342.5,31.550666682442,0
+SOS.US,D,20200916,000000,1402.5,1402.5,1312.5,1327.5,18.55333334261,0
+SOS.US,D,20200917,000000,1313.77,1313.77,1267.5,1305,45.48000002274,0
+SOS.US,D,20200918,000000,1290,1380.75,1223.02,1380,78.049333372358,0
+SOS.US,D,20200921,000000,1245,1297.5,1200,1207.5,46.585333356626,0
+SOS.US,D,20200922,000000,1207.5,1251.22,1170,1207.5,56.009333361338,0
+SOS.US,D,20200923,000000,1237.5,1258.72,1162.5,1200,46.604000023302,0
+SOS.US,D,20200924,000000,1200,1312.42,1147.5,1260,60.22666669678,0
+SOS.US,D,20200925,000000,1215,1365,1215,1327.5,79.862666706598,0
+SOS.US,D,20200928,000000,1327.5,1425,1327.5,1422.15,72.136000036068,0
+SOS.US,D,20200929,000000,1500,1650,1335,1410,401.01866686718,0
+SOS.US,D,20200930,000000,1335,1462.5,1262.02,1402.5,60.550666696942,0
+SOS.US,D,20201001,000000,1387.5,1464.22,1327.57,1464.22,59.67333336317,0
+SOS.US,D,20201002,000000,1425,1680.6,1372.5,1515,246.39333345653,0
+SOS.US,D,20201005,000000,1575,1575,1447.5,1477.5,100.09200005005,0
+SOS.US,D,20201006,000000,1432.5,1522.5,1282.5,1410,161.14266674724,0
+SOS.US,D,20201007,000000,1387.5,1522.5,1387.5,1515,96.80666671507,0
+SOS.US,D,20201008,000000,1425,1485,1335,1417.5,102.05333338436,0
+SOS.US,D,20201009,000000,1515,1515,1392.82,1470,75.72666670453,0
+SOS.US,D,20201012,000000,1417.5,1582.5,1410,1582.5,935.04400046752,0
+SOS.US,D,20201013,000000,1762.5,2055,1672.5,2017.5,14039.890673687,0
+SOS.US,D,20201014,000000,1830,2100,1747.5,2092.5,925.64933379616,0
+SOS.US,D,20201015,000000,1912.5,2130,1845,2047.5,1306.6480006533,0
+SOS.US,D,20201016,000000,1875,1980,1567.5,1582.5,716.96266702515,0
+SOS.US,D,20201019,000000,1650,1792.5,1529.92,1672.5,306.11866681973,0
+SOS.US,D,20201020,000000,1762.5,2212.5,1698.75,1942.5,1560.5053341136,0
+SOS.US,D,20201021,000000,1912.5,2009.92,1800,1912.5,358.39333351253,0
+SOS.US,D,20201022,000000,1912.5,1972.42,1800.07,1871.25,157.98133341232,0
+SOS.US,D,20201023,000000,1890,1950,1860,1897.5,111.36933338902,0
+SOS.US,D,20201026,000000,1897.5,1912.42,1800,1815,69.81333336824,0
+SOS.US,D,20201027,000000,1807.57,1860.07,1687.5,1687.5,111.329333389,0
+SOS.US,D,20201028,000000,1567.5,1632.3,1470,1492.5,174.21466675377,0
+SOS.US,D,20201029,000000,1485,1567.5,1410,1522.5,62.984000031492,0
+SOS.US,D,20201030,000000,1477.5,1515,1410,1440,27.978666680656,0
+SOS.US,D,20201102,000000,1432.5,1500,1425,1425,26.06000001303,0
+SOS.US,D,20201103,000000,1425,1455,1372.5,1372.5,29.256000014628,0
+SOS.US,D,20201104,000000,1380,1447.35,1260,1267.5,104.55200005228,0
+SOS.US,D,20201105,000000,1327.5,1380.9,1267.5,1290,40.71333335369,0
+SOS.US,D,20201106,000000,1237.5,1344.67,1237.5,1312.5,98.818666716076,0
+SOS.US,D,20201109,000000,1432.5,1571.25,1350.07,1507.5,146.75200007338,0
+SOS.US,D,20201110,000000,1493.02,1725,1462.5,1635,151.26533340897,0
+SOS.US,D,20201111,000000,1597.5,1649.92,1520.1,1567.5,54.397333360532,0
+SOS.US,D,20201112,000000,1597.72,1650,1541.25,1597.5,41.00666668717,0
+SOS.US,D,20201113,000000,1560,1590,1515,1522.5,66.730666700032,0
+SOS.US,D,20201116,000000,1612.5,1650,1561.05,1627.5,87.670666710502,0
+SOS.US,D,20201117,000000,1597.5,1648.8,1545,1582.5,73.657333370162,0
+SOS.US,D,20201118,000000,1605,1605,1522.5,1545,47.596000023798,0
+SOS.US,D,20201119,000000,1545,1560,1447.5,1507.5,111.67866672251,0
+SOS.US,D,20201120,000000,1468.12,1472.32,1410,1432.5,116.77333339172,0
+SOS.US,D,20201123,000000,1447.5,1447.5,1380,1425,196.1413334314,0
+SOS.US,D,20201124,000000,1402.5,1612.5,1388.92,1552.5,554.66133361066,0
+SOS.US,D,20201125,000000,1507.5,1612.5,1447.5,1545,315.88800015794,0
+SOS.US,D,20201127,000000,1507.5,1545,1485,1500,99.805333383236,0
+SOS.US,D,20201130,000000,1545,1664.92,1492.5,1590,310.18933348843,0
+SOS.US,D,20201201,000000,1582.5,1590,1462.5,1492.5,163.28666674831,0
+SOS.US,D,20201202,000000,1492.5,1507.5,1387.5,1425,142.36133340451,0
+SOS.US,D,20201203,000000,1485,1620,1425,1560,214.95066677414,0
+SOS.US,D,20201204,000000,1515,1612.5,1462.5,1575,161.42933341405,0
+SOS.US,D,20201207,000000,1590,1661.25,1545,1627.5,145.26133340596,0
+SOS.US,D,20201208,000000,1642.5,1642.5,1492.5,1560,148.24000007412,0
+SOS.US,D,20201209,000000,1570.2,1605,1492.5,1500,57.7333333622,0
+SOS.US,D,20201210,000000,1500,1545.07,1500,1522.5,71.792000035896,0
+SOS.US,D,20201211,000000,1560,1560,1462.5,1537.5,104.93600005247,0
+SOS.US,D,20201214,000000,1560,1650,1500,1590,156.88000007844,0
+SOS.US,D,20201215,000000,1575,1792.5,1515,1650,1101.3746672174,0
+SOS.US,D,20201216,000000,1695,2062.5,1485,1552.5,2397.6813345322,0
+SOS.US,D,20201217,000000,1590,1650,1500,1522.5,341.19866683727,0
+SOS.US,D,20201218,000000,1530,1575,1515,1545,117.1960000586,0
+SOS.US,D,20201221,000000,1702.5,1987.5,1525.87,1597.5,3187.4853349271,0
+SOS.US,D,20201222,000000,1027.5,1072.5,937.5,975,6406.1493365364,0
+SOS.US,D,20201223,000000,945,967.5,907.5,945,1716.1946675248,0
+SOS.US,D,20201224,000000,960,975,915,945,1050.2613338585,0
+SOS.US,D,20201228,000000,967.5,982.5,937.5,982.5,1348.7533340077,0
+SOS.US,D,20201229,000000,997.5,1155,952.5,1057.5,3321.3226683273,0
+SOS.US,D,20201230,000000,990,1112.7,975,1087.5,1709.3240008547,0
+SOS.US,D,20201231,000000,1042.5,1117.5,1027.5,1110,537.95733360231,0
+SOS.US,D,20210104,000000,1110,1110,1050,1080,500.30133358348,0
+SOS.US,D,20210105,000000,1057.5,1080.07,975,1042.5,563.94666694864,0
+SOS.US,D,20210106,000000,1102.5,1530,1072.5,1290,31296.585348982,0
+SOS.US,D,20210107,000000,2295,3075,2100,2302.5,134746.95873404,0
+SOS.US,D,20210108,000000,1425,1603.57,1226.1,1417.5,51483.548025742,0
+SOS.US,D,20210111,000000,1410,1777.5,1335,1717.5,22515.973344591,0
+SOS.US,D,20210112,000000,1620,1875,1500,1695,11885.412005943,0
+SOS.US,D,20210113,000000,1890,1897.5,1650,1747.5,10655.344005328,0
+SOS.US,D,20210114,000000,1920,2475,1830,2077.5,46130.933356399,0
+SOS.US,D,20210115,000000,1762.5,1800,1575,1627.5,36661.890684998,0
+SOS.US,D,20210119,000000,1830,1852.5,1687.5,1717.5,20986.649343827,0
+SOS.US,D,20210120,000000,1620,1687.5,1537.5,1605,12003.432006002,0
+SOS.US,D,20210121,000000,1537.5,1567.5,1440,1507.5,13282.305339974,0
+SOS.US,D,20210122,000000,1537.5,1605,1507.5,1582.5,8347.7200041739,0
+SOS.US,D,20210125,000000,1710,1740,1597.5,1680,12762.546673048,0
+SOS.US,D,20210126,000000,1717.5,1740,1590,1590,11208.574672271,0
+SOS.US,D,20210127,000000,1537.5,2205,1470,1665,65704.120032852,0
+SOS.US,D,20210128,000000,1890,1897.5,1612.5,1800,23218.510678276,0
+SOS.US,D,20210129,000000,2115,2437.5,1807.5,2280,102663.874718,0
+SOS.US,D,20210201,000000,2250,2257.5,2025,2100,19222.006676278,0
+SOS.US,D,20210202,000000,2182.5,2475,1920,2415,36556.301351611,0
+SOS.US,D,20210203,000000,2377.5,2707.5,2235,2505,29538.068014769,0
+SOS.US,D,20210204,000000,2595,2797.5,2325,2610,22261.586677797,0
+SOS.US,D,20210205,000000,2985,3262.5,2700,2910,44923.429355795,0
+SOS.US,D,20210208,000000,3142.5,3262.5,2880,3037.5,43785.560021893,0
+SOS.US,D,20210209,000000,2850,3307.5,2445,3157.5,97353.93338201,0
+SOS.US,D,20210210,000000,3060,3097.5,2812.5,2977.5,26018.709346343,0
+SOS.US,D,20210211,000000,3180,5385,3135,4740,198940.0414328,0
+SOS.US,D,20210212,000000,4110,5820,3975,5580,197656.00676549,0
+SOS.US,D,20210216,000000,7267.5,10267.5,7207.5,8880,241835.07878758,0
+SOS.US,D,20210217,000000,11257.5,11910,6637.5,9600,263298.59746498,0
+SOS.US,D,20210218,000000,8272.5,9337.5,7890,7987.5,98767.645382717,0
+SOS.US,D,20210219,000000,8520,9337.5,7927.5,8452.5,88552.700044276,0
+SOS.US,D,20210222,000000,7740,8775,7320,7372.5,64682.334699008,0
+SOS.US,D,20210223,000000,6495,6667.5,4740,5752.5,80227.297373447,0
+SOS.US,D,20210224,000000,6450,6510,5467.5,5685,77633.152038817,0
+SOS.US,D,20210225,000000,5197.5,5250,4312.5,4530,143861.62540526,0
+SOS.US,D,20210226,000000,4432.5,4950,3157.5,3577.5,182804.42142474,0
+SOS.US,D,20210301,000000,4545,5490,4410,5017.5,258923.00812946,0
+SOS.US,D,20210302,000000,5955,6375,4875,5100,172090.08675271,0
+SOS.US,D,20210303,000000,5377.5,6937.5,4905,6127.5,437699.35221885,0
+SOS.US,D,20210304,000000,5640,6135,4875,5190,119684.24272651,0
+SOS.US,D,20210305,000000,5250,5430,3952.65,4875,112694.54938968,0
+SOS.US,D,20210308,000000,4867.5,4897.42,3975,4125,104519.83471893,0
+SOS.US,D,20210309,000000,4665,5160,4237.5,4995,137963.66273565,0
+SOS.US,D,20210310,000000,5182.5,5317.5,4597.5,4747.5,108360.55072085,0
+SOS.US,D,20210311,000000,4755,5092.5,4545,4905,76654.710704994,0
+SOS.US,D,20210312,000000,4575,5302.5,4410,4972.5,88592.018710963,0
+SOS.US,D,20210315,000000,5475,6487.5,5475,6120,165421.79208271,0
+SOS.US,D,20210316,000000,5820,5910,5100,5362.5,65525.648032763,0
+SOS.US,D,20210317,000000,4972.5,5985,4950,5857.5,71782.668035891,0
+SOS.US,D,20210318,000000,5685,6645,5557.5,5625,131143.38006557,0
+SOS.US,D,20210319,000000,5820,6052.5,5640,5752.5,69022.153367844,0
+SOS.US,D,20210322,000000,5685,5692.5,4950,5175,59750.049363208,0
+SOS.US,D,20210323,000000,5122.5,5343.75,4770,4860,38419.10001921,0
+SOS.US,D,20210324,000000,5572.5,5580,4455,4567.5,88977.758711156,0
+SOS.US,D,20210325,000000,3885,4650,3885,4567.5,47189.605356928,0
+SOS.US,D,20210326,000000,4665,4665,4365,4582.5,29100.494681217,0
+SOS.US,D,20210329,000000,4650,4785,4110.75,4200,57667.709362167,0
+SOS.US,D,20210330,000000,3517.5,3817.5,3360,3757.5,133867.02140027,0
+SOS.US,D,20210331,000000,3705,3892.5,3617.55,3735,71830.166702582,0
+SOS.US,D,20210401,000000,3735,3937.5,3615,3615,64297.821365482,0
+SOS.US,D,20210405,000000,3660,3697.5,3487.5,3585,42762.802688048,0
+SOS.US,D,20210406,000000,3465,3472.5,3165,3375,88359.46404418,0
+SOS.US,D,20210407,000000,4372.5,4627.5,3922.5,4335,471911.62156929,0
+SOS.US,D,20210408,000000,4005,4117.5,3802.5,3975,81385.953374026,0
+SOS.US,D,20210409,000000,3982.5,4252.5,3862.5,3937.5,60479.05603024,0
+SOS.US,D,20210412,000000,4162.5,4395,3630,3765,105273.26538597,0
+SOS.US,D,20210413,000000,3772.5,3873.75,3480,3600,85439.657376053,0
+SOS.US,D,20210414,000000,3810,3930,3532.5,3600,69076.425367872,0
+SOS.US,D,20210415,000000,3600,3630,3037.5,3397.5,53815.426693574,0
+SOS.US,D,20210416,000000,3157.5,3450,3082.5,3262.5,39589.197353128,0
+SOS.US,D,20210419,000000,3097.5,3255,2970,2977.5,40375.874686855,0
+SOS.US,D,20210420,000000,2895,3352.5,2655,3240,103049.37071819,0
+SOS.US,D,20210421,000000,3060,3397.5,2970,3232.5,37912.120018956,0
+SOS.US,D,20210422,000000,3322.5,3435,3086.25,3105,31718.704015859,0
+SOS.US,D,20210423,000000,3052.5,3307.5,3000,3247.5,26458.233346562,0
+SOS.US,D,20210426,000000,3337.5,3525,3232.5,3450,27779.90001389,0
+SOS.US,D,20210427,000000,3547.5,3560.7,3285,3307.5,21455.125344061,0
+SOS.US,D,20210428,000000,3292.5,3487.5,3202.5,3435,19917.729343292,0
+SOS.US,D,20210429,000000,3412.5,3420,3210,3322.5,17992.738675663,0
+SOS.US,D,20210430,000000,3292.5,3397.5,3127.5,3157.5,20270.382676802,0
+SOS.US,D,20210503,000000,3232.5,3232.5,3060,3082.5,17699.030675516,0
+SOS.US,D,20210504,000000,3007.5,3045,2850,3045,21006.709343837,0
+SOS.US,D,20210505,000000,3247.5,3547.5,3165,3202.5,42799.629354733,0
+SOS.US,D,20210506,000000,3375,3397.5,2887.5,2970,39102.413352885,0
+SOS.US,D,20210507,000000,3000,3097.5,2898.75,2932.5,28380.05201419,0
+SOS.US,D,20210510,000000,2925,2925,2677.5,2685,24505.242678919,0
+SOS.US,D,20210511,000000,2415,2775,2400,2715,29205.936014603,0
+SOS.US,D,20210512,000000,2610,2670,2437.5,2460,17372.74134202,0
+SOS.US,D,20210513,000000,2467.5,2546.25,2175,2265,23562.982678448,0
+SOS.US,D,20210514,000000,2430,2512.5,2340,2407.5,17120.902675227,0
+SOS.US,D,20210517,000000,2332.5,2467.5,2306.25,2445,13883.512006942,0
+SOS.US,D,20210518,000000,2505,2700,2445,2527.5,21929.556010965,0
+SOS.US,D,20210519,000000,2280,2460,2257.57,2422.5,24318.730678826,0
+SOS.US,D,20210520,000000,2482.5,2527.5,2310,2370,16221.809341444,0
+SOS.US,D,20210521,000000,2385,2467.5,2227.5,2227.5,24061.536012031,0
+SOS.US,D,20210524,000000,2250,2250,2062.5,2175,30341.026681837,0
+SOS.US,D,20210525,000000,2190,2321.25,2145,2205,17300.358675317,0
+SOS.US,D,20210526,000000,2227.5,2512.5,2197.5,2445,26523.058679928,0
+SOS.US,D,20210527,000000,2872.5,2872.5,2527.5,2850,84821.860042411,0
+SOS.US,D,20210528,000000,2752.5,2805,2497.5,2527.5,32077.302682705,0
+SOS.US,D,20210601,000000,2595,2760,2550,2700,22651.770677993,0
+SOS.US,D,20210602,000000,2737.5,2775,2557.5,2707.5,28385.554680859,0
+SOS.US,D,20210603,000000,2625,3037.5,2610,2745,39246.557352957,0
+SOS.US,D,20210604,000000,2790,2835,2670,2722.5,16279.81600814,0
+SOS.US,D,20210607,000000,2737.5,2955,2692.5,2955,22306.981344487,0
+SOS.US,D,20210608,000000,2943.75,2947.5,2655,2790,22673.082678003,0
+SOS.US,D,20210609,000000,2872.5,3165,2827.5,2947.5,42903.402688118,0
+SOS.US,D,20210610,000000,3037.5,3255,2831.25,2880,29356.385348012,0
+SOS.US,D,20210611,000000,2940,2977.5,2790,2880,13207.012006604,0
+SOS.US,D,20210614,000000,2985,3270,2940,3037.5,45729.616022865,0
+SOS.US,D,20210615,000000,3082.5,3090,2880,2985,20427.61067688,0
+SOS.US,D,20210616,000000,2932.5,2940,2737.5,2857.5,18233.756009117,0
+SOS.US,D,20210617,000000,2827.5,2932.5,2812.5,2827.5,11151.969338909,0
+SOS.US,D,20210618,000000,2805,2842.5,2692.5,2722.5,12259.986672797,0
+SOS.US,D,20210621,000000,2655,2677.5,2467.5,2550,20000.106676667,0
+SOS.US,D,20210622,000000,2362.5,2490,2295,2475,20006.705343337,0
+SOS.US,D,20210623,000000,2535,2610,2445,2490,11897.106672615,0
+SOS.US,D,20210624,000000,2535,2580,2475,2550,10229.912005115,0
+SOS.US,D,20210625,000000,2497.5,2565,2475,2505,8773.1280043866,0
+SOS.US,D,20210628,000000,2520,2640,2445,2557.5,12113.726672724,0
+SOS.US,D,20210629,000000,2640,2707.5,2475,2490,18083.345342375,0
+SOS.US,D,20210630,000000,2467.5,2512.5,2400,2482.5,8341.6240041708,0
+SOS.US,D,20210701,000000,2475,2490,2355,2430,9006.6013378366,0
+SOS.US,D,20210702,000000,2370,2392.5,2302.5,2340,7480.1920037401,0
+SOS.US,D,20210706,000000,2317.5,2377.5,2227.5,2310,8943.5453378051,0
+SOS.US,D,20210707,000000,2302.5,2325,2175,2220,9167.2346712503,0
+SOS.US,D,20210708,000000,2137.5,2197.5,2077.5,2175,9401.5773380341,0
+SOS.US,D,20210709,000000,2205,2272.5,2152.5,2197.5,7882.8253372747,0
+SOS.US,D,20210712,000000,2175,2197.5,2085,2100,7277.8986703056,0
+SOS.US,D,20210713,000000,2070,2092.5,2002.5,2040,9545.6333381062,0
+SOS.US,D,20210714,000000,2032.5,2085,1920.07,1927.5,11001.245338834,0
+SOS.US,D,20210715,000000,1927.5,2028.75,1860.37,1927.5,8233.3706707834,0
+SOS.US,D,20210716,000000,1965,1987.5,1807.5,1822.5,9862.3253382645,0
+SOS.US,D,20210719,000000,1725,1852.5,1702.5,1822.5,11465.038672399,0
+SOS.US,D,20210720,000000,1822.5,1882.5,1710,1837.5,8679.6066710065,0
+SOS.US,D,20210721,000000,2010,2160,1935,2047.5,36026.55068468,0
+SOS.US,D,20210722,000000,2362.5,2362.5,1965,1987.5,39929.564019965,0
+SOS.US,D,20210723,000000,1927.5,1950,1830,1860,17692.532008846,0
+SOS.US,D,20210726,000000,2130,2347.5,1897.5,2280,73194.210703264,0
+SOS.US,D,20210727,000000,2100,2182.5,1942.5,1965,20692.924010346,0
+SOS.US,D,20210728,000000,2092.5,2152.5,2006.25,2062.5,18380.602675857,0
+SOS.US,D,20210729,000000,2062.5,2092.5,1950,1950,13185.012006593,0
+SOS.US,D,20210730,000000,1935,1972.5,1882.5,1927.5,13209.782673272,0
+SOS.US,D,20210802,000000,1995,2122.5,1942.5,2002.5,17883.094675608,0
+SOS.US,D,20210803,000000,1995,2002.5,1912.5,1920,10633.158671983,0
+SOS.US,D,20210804,000000,1942.5,2070,1920,2002.5,16245.338674789,0
+SOS.US,D,20210805,000000,1957.5,2137.5,1905,2062.5,20579.47201029,0
+SOS.US,D,20210806,000000,2070,2355,2002.5,2302.5,42605.200021303,0
+SOS.US,D,20210809,000000,2550,2617.5,2422.5,2437.5,58023.748029012,0
+SOS.US,D,20210810,000000,2407.5,2467.5,2332.5,2385,16505.141341586,0
+SOS.US,D,20210811,000000,2422.5,2512.5,2265,2362.5,24910.786679122,0
+SOS.US,D,20210812,000000,2250,2265,2122.5,2160,14188.920007094,0
+SOS.US,D,20210813,000000,2212.5,2227.5,2062.5,2077.5,12739.169339703,0
+SOS.US,D,20210816,000000,2100,2107.5,1972.5,1987.5,11403.042672368,0
+SOS.US,D,20210817,000000,1987.5,2010,1875,1890,11341.536005671,0
+SOS.US,D,20210818,000000,1875,2010,1852.5,1920,10590.665338629,0
+SOS.US,D,20210819,000000,1890,1935,1830,1912.5,12477.518672905,0
+SOS.US,D,20210820,000000,1935,2062.5,1920,1995,12532.264006266,0
+SOS.US,D,20210823,000000,2062.5,2115,1995,2040,11389.060005695,0
+SOS.US,D,20210824,000000,2040,2077.5,1987.5,2017.5,11108.704005554,0
+SOS.US,D,20210825,000000,2010,2055,1957.5,1957.5,9666.7813381667,0
+SOS.US,D,20210826,000000,1950,2016.52,1897.5,1897.5,8385.904004193,0
+SOS.US,D,20210827,000000,1905,2040,1897.5,2002.5,13881.670673608,0
+SOS.US,D,20210830,000000,1927.5,2017.5,1897.5,2002.5,9996.3733383315,0
+SOS.US,D,20210831,000000,2002.5,2085,1980,2032.5,11236.938672285,0
+SOS.US,D,20210901,000000,2025,2280,2025,2145,25318.056012659,0
+SOS.US,D,20210902,000000,2250,2280,2145,2167.5,19979.337343323,0
+SOS.US,D,20210903,000000,2205,2272.5,2085,2115,16097.688008049,0
+SOS.US,D,20210907,000000,2115,2148.75,1942.5,1980,15930.926674632,0
+SOS.US,D,20210908,000000,1987.5,1995,1875,1912.5,10892.392005446,0
+SOS.US,D,20210909,000000,1957.5,1980,1897.5,1935,8577.7680042889,0
+SOS.US,D,20210910,000000,2205,2355,2070,2100,76302.284038151,0
+SOS.US,D,20210913,000000,2040,2122.5,2010,2062.5,13319.918673327,0
+SOS.US,D,20210914,000000,2062.5,2115,1972.5,2017.5,11932.8893393,0
+SOS.US,D,20210915,000000,2017.5,2038.65,1942.5,1995,8409.1933375379,0
+SOS.US,D,20210916,000000,1965,1980,1931.25,1942.5,8873.6693377702,0
+SOS.US,D,20210917,000000,1942.5,1995,1920.82,1987.5,9007.2200045036,0
+SOS.US,D,20210920,000000,1890,1920,1822.5,1837.5,12467.2226729,0
+SOS.US,D,20210921,000000,1867.5,1878.75,1747.5,1785,12693.184006347,0
+SOS.US,D,20210922,000000,1770,1845,1770,1822.5,7672.1506705027,0
+SOS.US,D,20210923,000000,1822.5,1860,1801.42,1845,6248.0973364574,0
+SOS.US,D,20210924,000000,1747.5,1770,1672.5,1702.5,18702.260009351,0
+SOS.US,D,20210927,000000,1695,1710,1620,1702.5,9188.7120045944,0
+SOS.US,D,20210928,000000,1665,1710,1627.5,1635,8971.6480044858,0
+SOS.US,D,20210929,000000,1657.5,1657.5,1515,1522.5,14612.408007306,0
+SOS.US,D,20210930,000000,1545,1620,1515,1597.5,9077.2760045386,0
+SOS.US,D,20211001,000000,1650,1702.5,1582.5,1612.5,10206.48267177,0
+SOS.US,D,20211004,000000,1627.5,1627.5,1560,1575,6298.2160031491,0
+SOS.US,D,20211005,000000,1590,1650,1560,1635,8053.2706706933,0
+SOS.US,D,20211006,000000,1687.5,1687.5,1612.5,1612.5,10623.414671978,0
+SOS.US,D,20211007,000000,1620,1627.5,1575,1627.5,7442.4200037212,0
+SOS.US,D,20211008,000000,1605,1672.5,1593.75,1597.5,5915.6613362912,0
+SOS.US,D,20211011,000000,1612.5,1698.75,1597.5,1620,8592.092004296,0
+SOS.US,D,20211012,000000,1612.5,1612.65,1537.5,1552.5,10709.141338688,0
+SOS.US,D,20211013,000000,1552.5,1575,1530,1575,5176.8386692551,0
+SOS.US,D,20211014,000000,1575,1620,1545,1590,8262.2893374645,0
+SOS.US,D,20211015,000000,1620,1657.5,1575,1582.5,8973.1560044866,0
+SOS.US,D,20211018,000000,1605,1770,1583.62,1657.5,20609.150676971,0
+SOS.US,D,20211019,000000,1680,1777.5,1657.5,1770,13232.360006616,0
+SOS.US,D,20211020,000000,1807.5,2088.75,1747.5,2070,48742.469357705,0
+SOS.US,D,20211021,000000,2115,2115.75,1905,1957.5,34431.081350549,0
+SOS.US,D,20211022,000000,1800,1931.47,1770,1830,17134.361341901,0
+SOS.US,D,20211025,000000,1815,1912.5,1777.5,1845,14824.042674079,0
+SOS.US,D,20211026,000000,1890,1907.25,1777.5,1807.5,12744.268006372,0
+SOS.US,D,20211027,000000,1762.5,1784.25,1665,1665,10445.764005223,0
+SOS.US,D,20211028,000000,1717.5,1770,1695,1755,9010.9946711722,0
+SOS.US,D,20211029,000000,1717.5,1751.25,1657.5,1687.5,18644.841342656,0
+SOS.US,D,20211101,000000,1665,1740,1627.5,1710,15032.197340849,0
+SOS.US,D,20211102,000000,1717.5,1747.5,1620,1695,18700.181342683,0
+SOS.US,D,20211103,000000,1650,1680,1602.07,1642.5,16462.022674898,0
+SOS.US,D,20211104,000000,1635,1657.5,1590,1605,16865.872008433,0
+SOS.US,D,20211105,000000,1590,1627.5,1560,1582.5,10395.229338531,0
+SOS.US,D,20211108,000000,1612.5,1725,1590,1672.5,23416.026678375,0
+SOS.US,D,20211109,000000,1702.5,1769.92,1530,1582.5,34334.689350501,0
+SOS.US,D,20211110,000000,1095,1207.5,1050,1095,201669.3707675,0
+SOS.US,D,20211111,000000,1147.5,1185,1117.5,1132.5,40817.273353742,0
+SOS.US,D,20211112,000000,1147.5,1177.5,1095,1170,33409.513350038,0
+SOS.US,D,20211115,000000,1173.75,1200,1110,1125,23335.758678335,0
+SOS.US,D,20211116,000000,1117.5,1117.5,1050,1057.5,26951.773346809,0
+SOS.US,D,20211117,000000,1065,1071.07,997.5,1020,22012.758677673,0
+SOS.US,D,20211118,000000,997.5,1012.5,945,945,18967.16667615,0
+SOS.US,D,20211119,000000,990,1005,960,975,14427.33467388,0
+SOS.US,D,20211122,000000,975,1005,937.5,952.5,14502.878673918,0
+SOS.US,D,20211123,000000,952.5,997.5,941.25,967.5,17105.976008553,0
+SOS.US,D,20211124,000000,960,1038.75,937.5,1020,12847.47867309,0
+SOS.US,D,20211126,000000,952.5,975,930,960,11188.368005594,0
+SOS.US,D,20211129,000000,967.5,1027.5,907.5,975,34233.00935045,0
+SOS.US,D,20211130,000000,967.5,1012.5,922.5,960,17089.549341878,0
+SOS.US,D,20211201,000000,952.5,990,870,877.5,18041.932009021,0
+SOS.US,D,20211202,000000,862.5,930,840,900,14785.390674059,0
+SOS.US,D,20211203,000000,885,900,810,825,15248.857340958,0
+SOS.US,D,20211206,000000,772.5,840,690,840,17644.489342156,0
+SOS.US,D,20211207,000000,870,877.5,840,855,9577.9106714556,0
+SOS.US,D,20211208,000000,840,915,817.5,892.5,10351.242671842,0
+SOS.US,D,20211209,000000,877.5,885,795,817.5,9825.4773382461,0
+SOS.US,D,20211210,000000,825,832.5,772.5,780,10586.324005293,0
+SOS.US,D,20211213,000000,780,802.5,735,765,14237.741340452,0
+SOS.US,D,20211214,000000,757.5,825,750,772.5,12373.128006187,0
+SOS.US,D,20211215,000000,780,795,712.5,795,15749.865341208,0
+SOS.US,D,20211216,000000,810,817.5,750,765,7084.682670209,0
+SOS.US,D,20211217,000000,765,780,727.5,734.325,18216.176009108,0
+SOS.US,D,20211220,000000,727.5,735,690,699,9895.4426716144,0
+SOS.US,D,20211221,000000,700.875,739.725,699.075,728.925,6079.7013363732,0
+SOS.US,D,20211222,000000,734.775,735,711,729,5587.6640027938,0
+SOS.US,D,20211223,000000,727.5,757.5,700.425,742.5,8660.6920043303,0
+SOS.US,D,20211227,000000,742.5,765,697.5,712.5,12677.666673006,0
+SOS.US,D,20211228,000000,699.3,704.25,662.475,669.375,13804.196006902,0
+SOS.US,D,20211229,000000,660,665.25,615.75,615.75,13195.264006598,0
+SOS.US,D,20211230,000000,611.925,665.55,609,632.175,11772.918672553,0
+SOS.US,D,20211231,000000,642,651,615,616.65,9261.8933379643,0
+SOS.US,D,20220103,000000,632.175,660,619.5,652.5,6580.8480032904,0
+SOS.US,D,20220104,000000,654.825,682.5,638.25,675.9,7196.9240035985,0
+SOS.US,D,20220105,000000,673.875,679.425,608.25,618.45,8851.5893377591,0
+SOS.US,D,20220106,000000,600,629.25,591,606.75,5760.5893362136,0
+SOS.US,D,20220107,000000,598.5,630,593.925,596.7,5037.3040025187,0
+SOS.US,D,20220110,000000,587.55,591.225,562.575,577.875,6900.3093367835,0
+SOS.US,D,20220111,000000,585,637.5,570,615.75,7959.0333373129,0
+SOS.US,D,20220112,000000,630.375,664.575,618.75,638.625,7667.9106705006,0
+SOS.US,D,20220113,000000,667.35,667.5,623.25,630.9,5869.309336268,0
+SOS.US,D,20220114,000000,624.45,652.423,615,641.925,3577.4706684554,0
+SOS.US,D,20220118,000000,637.5,659.25,600,608.625,6250.7640031254,0
+SOS.US,D,20220119,000000,615,621.825,573.825,592.575,5376.1773360214,0
+SOS.US,D,20220120,000000,593.175,632.4,585.45,587.55,4668.1906690008,0
+SOS.US,D,20220121,000000,577.5,579,525,525.675,9446.2186713898,0
+SOS.US,D,20220124,000000,483.225,514.2,420.075,504.75,12301.346672817,0
+SOS.US,D,20220125,000000,493.125,513.75,476.325,493.8,7377.4906703554,0
+SOS.US,D,20220126,000000,524.925,547.425,493.8,501.6,9700.8146715171,0
+SOS.US,D,20220127,000000,509.25,517.5,465,470.85,5981.9013363243,0
+SOS.US,D,20220128,000000,468.75,476.925,450,472.05,5734.6200028673,0
+SOS.US,D,20220131,000000,472.275,510,472.05,486.6,8786.8586710601,0
+SOS.US,D,20220201,000000,510,562.5,495,553.275,9113.7160045569,0
+SOS.US,D,20220202,000000,562.5,562.5,504.075,525.15,6735.5413367011,0
+SOS.US,D,20220203,000000,503.325,521.25,465.075,465.3,8152.2786707428,0
+SOS.US,D,20220204,000000,480.075,517.5,467.625,502.275,7056.5280035283,0
+SOS.US,D,20220207,000000,525,547.5,504.375,518.1,7151.4920035757,0
+SOS.US,D,20220208,000000,521.325,524.925,491.25,514.2,5490.0133360783,0
+SOS.US,D,20220209,000000,519.45,537.3,503.625,536.325,7399.1706703663,0
+SOS.US,D,20220210,000000,519.375,554.775,517.5,525.225,8873.1693377699,0
+SOS.US,D,20220211,000000,525,541.5,498.75,502.5,4943.1600024716,0
+SOS.US,D,20220214,000000,507.225,521.025,487.5,491.475,3725.0440018625,0
+SOS.US,D,20220215,000000,514.5,547.5,508.5,538.2,6690.8093366787,0
+SOS.US,D,20220216,000000,536.25,726,525,692.325,82924.460041462,0
+SOS.US,D,20220217,000000,667.5,667.5,576,595.2,24731.164012366,0
+SOS.US,D,20220218,000000,605.55,731.025,574.5,689.55,41915.818687625,0
+SOS.US,D,20220222,000000,656.25,723.75,599.625,599.775,20016.868010008,0
+SOS.US,D,20220223,000000,615.075,634.725,562.612,572.55,12384.454672859,0
+SOS.US,D,20220224,000000,485.625,564.75,485.625,550.425,14099.686673717,0
+SOS.US,D,20220225,000000,551.25,597.75,533.25,543.75,6261.5453364641,0
+SOS.US,D,20220228,000000,543.075,579.3,533.25,546,9011.421337839,0
+SOS.US,D,20220301,000000,566.25,567,525.45,533.475,6255.2186697943,0
+SOS.US,D,20220302,000000,540,541.2,506.85,525,5095.0840025475,0
+SOS.US,D,20220303,000000,516.525,534,510,512.025,3252.7373349597,0
+SOS.US,D,20220304,000000,505.35,522.225,492,506.025,4746.1920023731,0
+SOS.US,D,20220307,000000,495.075,514.95,472.65,473.25,6156.0813364114,0
+SOS.US,D,20220308,000000,476.325,487.35,442.5,467.55,9936.6213383016,0
+SOS.US,D,20220309,000000,491.175,515.625,483.75,498.825,5946.7373363067,0
+SOS.US,D,20220310,000000,480,487.5,458.25,477.6,3538.6173351026,0
+SOS.US,D,20220311,000000,483.75,486.45,450.75,458.475,3459.8733350633,0
+SOS.US,D,20220314,000000,450.225,453.75,386.25,435.825,6664.706669999,0
+SOS.US,D,20220315,000000,423.9,444.375,423.75,441,2943.3600014717,0
+SOS.US,D,20220316,000000,472.65,480,442.5,470.1,5937.5453363021,0
+SOS.US,D,20220317,000000,468.75,522.75,452.325,510,8088.7320040444,0
+SOS.US,D,20220318,000000,504.075,540,490.5,509.475,6667.7013366672,0
+SOS.US,D,20220321,000000,509.85,547.5,508.275,527.7,5438.3160027192,0
+SOS.US,D,20220322,000000,554.85,568.725,535.875,540,5881.273336274,0
+SOS.US,D,20220323,000000,555,675,532.5,591.825,20802.000010401,0
+SOS.US,D,20220324,000000,611.1,636.6,571.2,600,9824.9106715791,0
+SOS.US,D,20220325,000000,607.5,611.25,562.5,576.225,5977.4453363221,0
+SOS.US,D,20220328,000000,622.425,645,603.15,615,9131.996004566,0
+SOS.US,D,20220329,000000,615.075,637.5,607.5,622.425,4509.5426689214,0
+SOS.US,D,20220330,000000,582.975,614.925,543.75,553.5,9295.4533379811,0
+SOS.US,D,20220331,000000,342.075,442.5,336.75,402.45,121790.99339423,0
+SOS.US,D,20220401,000000,416.325,417,382.5,396.45,23342.805345005,0
+SOS.US,D,20220404,000000,411.75,412.5,390,401.7,14054.248007027,0
+SOS.US,D,20220405,000000,405.525,407.925,375.45,377.475,15771.240007886,0
+SOS.US,D,20220406,000000,370.5,380.55,357.75,371.325,11399.801339033,0
+SOS.US,D,20220407,000000,372.075,375,349.125,362.625,7934.3186706338,0
+SOS.US,D,20220408,000000,360,364.875,345.9,358.65,7186.1573369264,0
+SOS.US,D,20220411,000000,359.025,359.025,341.25,341.925,7160.5146702469,0
+SOS.US,D,20220412,000000,360.675,395.325,352.5,352.8,15039.838674187,0
+SOS.US,D,20220413,000000,358.425,369.75,352.725,364.5,6855.5520034278,0
+SOS.US,D,20220414,000000,372.9,372.9,352.5,371.175,7157.9213369123,0
+SOS.US,D,20220418,000000,360,367.5,341.25,346.95,7927.7560039639,0
+SOS.US,D,20220419,000000,345,359.775,341.7,348,6010.0053363383,0
+SOS.US,D,20220420,000000,346.8,348.75,337.65,338.25,5974.658669654,0
+SOS.US,D,20220421,000000,342.75,352.35,326.7,330,9549.4400047747,0
+SOS.US,D,20220422,000000,331.425,331.425,306.448,309.825,7361.9266703476,0
+SOS.US,D,20220425,000000,312.075,312.75,301.5,310.5,5539.4506694364,0
+SOS.US,D,20220426,000000,308.55,310.5,292.5,292.5,6412.8706698731,0
+SOS.US,D,20220427,000000,300.525,300.525,288.75,291.225,3975.8066686546,0
+SOS.US,D,20220428,000000,295.65,322.35,294.043,316.575,6687.3040033437,0
+SOS.US,D,20220429,000000,319.05,337.425,303.75,316.65,6310.1146698217,0
+SOS.US,D,20220502,000000,315,521.625,307.5,442.5,209532.7694381,0
+SOS.US,D,20220503,000000,405,432.225,375,380.925,48165.598690749,0
+SOS.US,D,20220504,000000,386.1,393.9,354.15,389.475,17139.026675236,0
+SOS.US,D,20220505,000000,375,375,342,354,16917.492008459,0
+SOS.US,D,20220506,000000,346.2,348,323.775,338.025,10292.98933848,0
+SOS.US,D,20220509,000000,319.125,326.25,300.75,301.35,10757.500005379,0
+SOS.US,D,20220510,000000,322.575,324.225,292.5,303.825,9887.9466716106,0
+SOS.US,D,20220511,000000,290.025,300,279.525,279.525,10694.570672014,0
+SOS.US,D,20220512,000000,270,285,262.5,276.6,10565.904005283,0
+SOS.US,D,20220513,000000,288.75,305.625,280.125,299.475,12326.97867283,0
+SOS.US,D,20220516,000000,298.5,310.8,285.75,291.675,9102.4986712179,0
+SOS.US,D,20220517,000000,297.45,307.5,293.4,305.025,5828.4680029142,0
+SOS.US,D,20220518,000000,300,306.75,286.725,291.225,6538.032003269,0
+SOS.US,D,20220519,000000,290.1,300,283.5,290.925,5242.9840026215,0
+SOS.US,D,20220520,000000,299.325,302.025,270.75,276.45,8234.3266707838,0
+SOS.US,D,20220523,000000,278.625,283.5,264.825,273.15,7480.0826704067,0
+SOS.US,D,20220524,000000,267,267,249.375,250.575,9843.5853382551,0
+SOS.US,D,20220525,000000,253.5,262.387,246,255.15,5248.092002624,0
+SOS.US,D,20220526,000000,251.7,271.275,248.25,267.3,8181.3106707573,0
+SOS.US,D,20220527,000000,269.7,277.5,262.725,270.15,6907.0226701202,0
+SOS.US,D,20220531,000000,285,300.9,277.65,288,15790.998674562,0
+SOS.US,D,20220601,000000,300,301.2,273,277.125,5279.9893359733,0
+SOS.US,D,20220602,000000,274.5,294.975,271.875,290.55,3744.9133352058,0
+SOS.US,D,20220603,000000,285,290.175,271.875,273.675,4105.9933353863,0
+SOS.US,D,20220606,000000,284.175,289.275,263.55,267.375,4567.8746689506,0
+SOS.US,D,20220607,000000,264.15,266.025,255.9,265.95,4683.9413356753,0
+SOS.US,D,20220608,000000,262.5,304.35,262.5,288.3,10539.145338603,0
+SOS.US,D,20220609,000000,285,374.775,270,303.825,44313.428022157,0
+SOS.US,D,20220610,000000,287.25,297.225,272.25,277.35,10627.08267198,0
+SOS.US,D,20220613,000000,250.275,260.25,232.5,232.5,15928.565341298,0
+SOS.US,D,20220614,000000,236.4,245.55,225.787,228.6,10691.550672012,0
+SOS.US,D,20220615,000000,225,243.375,225,233.625,9979.2253383229,0
+SOS.US,D,20220616,000000,221.85,228.75,212.55,212.55,10049.221338358,0
+SOS.US,D,20220617,000000,210,236.175,210,225,16825.258675079,0
+SOS.US,D,20220621,000000,237.6,247.498,219.9,225.225,14497.785340582,0
+SOS.US,D,20220622,000000,215.25,216.75,161.25,165,58913.23336279,0
+SOS.US,D,20220623,000000,173.25,173.25,151.65,157.05,30736.220015368,0
+SOS.US,D,20220624,000000,161.925,161.925,150,153.075,20612.440010306,0
+SOS.US,D,20220627,000000,156.15,157.5,150,150.45,25013.310679173,0
+SOS.US,D,20220628,000000,151.875,154.125,135,140.625,28024.062680679,0
+SOS.US,D,20220629,000000,136.8,136.8,127.5,134.55,21630.624010815,0
+SOS.US,D,20220630,000000,129.45,145.425,124.65,143.1,26607.660013304,0
+SOS.US,D,20220701,000000,142.5,144.75,129.45,129.75,20312.33734349,0
+SOS.US,D,20220705,000000,127.95,129,121.65,126.75,15136.569340902,0
+SOS.US,D,20220706,000000,113.25,127.05,102.15,124.65,57171.400028586,0
+SOS.US,D,20220707,000000,121.8,136.95,120,125.25,30313.600015157,0
+SOS.US,D,20220708,000000,122.25,122.7,113.25,113.7,34849.400017425,0
+SOS.US,D,20220711,000000,110.1,111,99.6,100.05,23429.800011715,0
+SOS.US,D,20220712,000000,98.55,100.35,93.7515,95.7,12863.400006432,0
+SOS.US,D,20220713,000000,91.5,93.6,84.225,84.9,43936.466688635,0
+SOS.US,D,20220714,000000,81.6,83.55,79.8,80.25,28723.866681029,0
+SOS.US,D,20220715,000000,79.2,80.25,73.65,75.6,30304.133348485,0
+SOS.US,D,20220718,000000,78.15,98.4,78,86.7,386243.86685979,0
+SOS.US,D,20220719,000000,87.15,95.0985,82.65,89.7,176074.4667547,0
+SOS.US,D,20220720,000000,90.45,103.8,90.3,101.25,90383.466711858,0
+SOS.US,D,20220721,000000,97.95,102.75,96,102,22420.666677877,0
+SOS.US,D,20220722,000000,100.95,102.325,92.25,93,18326.400009163,0
+SOS.US,D,20220725,000000,90.15,93.3,84.15,84.6,16228.600008114,0
+SOS.US,D,20220726,000000,84.15,84.75,78.4455,78.75,17122.866675228,0
+SOS.US,D,20220727,000000,80.1,85.2,78.45,83.55,21286.400010643,0
+SOS.US,D,20220728,000000,82.35,86.55,80.25,85.35,13573.53334012,0
+SOS.US,D,20220729,000000,84.45,87,82.2,84.9,6061.6666696975,0
+SOS.US,D,20220801,000000,84,85.9425,82.35,84,8011.9333373393,0
+SOS.US,D,20220802,000000,83.1,91.2,81.765,89.1,15451.133341059,0
+SOS.US,D,20220803,000000,91.5,96.693,91.35,95.55,15212.93334094,0
+SOS.US,D,20220804,000000,98.25,101.548,93,95.85,22683.466678008,0
+SOS.US,D,20220805,000000,95.4,104.7,92.496,104.1,26144.466679739,0
+SOS.US,D,20220808,000000,107.25,154.798,105.75,148.65,363261.0668483,0
+SOS.US,D,20220809,000000,135,136.05,107.4,109.5,51568.933359118,0
+SOS.US,D,20220810,000000,119.4,127.8,118.2,119.7,39781.933353224,0
+SOS.US,D,20220811,000000,124.5,130.5,115.95,116.85,25670.733346169,0
+SOS.US,D,20220812,000000,119.4,122.7,114,120.3,19125.400009563,0
+SOS.US,D,20220815,000000,122.1,129.075,116.25,124.65,26874.13334677,0
+SOS.US,D,20220816,000000,123,124.05,117.6,120.9,17492.000008746,0
+SOS.US,D,20220817,000000,119.25,119.85,114.343,115.65,9356.8000046784,0
+SOS.US,D,20220818,000000,117.75,117.75,108.9,110.55,7394.6000036973,0
+SOS.US,D,20220819,000000,108.75,108.75,100.35,100.35,7646.4666704899,0
+SOS.US,D,20220822,000000,99,99.45,95.25,98.1,7793.0666705632,0
+SOS.US,D,20220823,000000,98.1,100.351,96,97.65,5761.6666695475,0
+SOS.US,D,20220824,000000,97.35,102.742,96.45,98.4,6171.333336419,0
+SOS.US,D,20220825,000000,100.95,102.9,98.1,99.15,4757.0666690452,0
+SOS.US,D,20220826,000000,99.3,102,92.25,94.05,5256.8666692951,0
+SOS.US,D,20220829,000000,90.9,95.637,90.753,92.1,3853.8000019269,0
+SOS.US,D,20220830,000000,92.85,93.15,87.312,89.7,4572.6000022863,0
+SOS.US,D,20220831,000000,90.45,92.7,87.45,90.75,5073.8000025369,0
+SOS.US,D,20220901,000000,88.05,90.4485,83.4,86.25,5956.0666696447,0
+SOS.US,D,20220902,000000,88.05,89.25,84,85.35,3381.2000016906,0
+SOS.US,D,20220906,000000,86.4,87.45,78.6,79.65,6037.4666696854,0
+SOS.US,D,20220907,000000,78.6,82.35,78.45,80.55,5599.0000027995,0
+SOS.US,D,20220908,000000,81.75,84.6,80.55,84.6,4567.2000022836,0
+SOS.US,D,20220909,000000,89.7,94.5,88.95,92.7,12791.866673063,0
+SOS.US,D,20220912,000000,93.15,96,88.5525,91.5,10601.333338634,0
+SOS.US,D,20220913,000000,84.6,88.65,82.8,83.1,6547.4666699404,0
+SOS.US,D,20220914,000000,86.55,86.55,79.2,83.1,5823.333336245,0
+SOS.US,D,20220915,000000,82.2,85.2,79.7025,80.85,9346.9333380068,0
+SOS.US,D,20220916,000000,78.15,80.55,76.05,76.5,7363.0000036815,0
+SOS.US,D,20220919,000000,77.7,80.1,75.6,76.95,5811.1333362389,0
+SOS.US,D,20220920,000000,76.5,77.4,73.65,74.25,4035.5333353511,0
+SOS.US,D,20220921,000000,76.8,83.4,73.8,80.25,11088.533338878,0
+SOS.US,D,20220922,000000,78.6,79.053,76.425,78,3462.2666683978,0
+SOS.US,D,20220923,000000,75,75.4905,71.4,73.95,6866.3333367665,0
+SOS.US,D,20220926,000000,72,76.725,69.45,70.35,4690.0666690117,0
+SOS.US,D,20220927,000000,73.65,74.784,66.3,67.95,9982.4666716579,0
+SOS.US,D,20220928,000000,67.5,69,65.1,68.25,8287.8000041439,0
+SOS.US,D,20220929,000000,68.1,68.1,61.2,63.45,5052.8000025264,0
+SOS.US,D,20220930,000000,61.8,65.9985,61.65,61.95,3083.333334875,0
+SOS.US,D,20221003,000000,63,64.0455,58.839,60.3,5680.6000028403,0
+SOS.US,D,20221004,000000,62.7,69.75,61.5765,66.45,9062.6000045313,0
+SOS.US,D,20221005,000000,64.8,73.35,63.75,73.35,5829.1333362479,0
+SOS.US,D,20221006,000000,72.6,74.25,69,73.05,2979.1333348229,0
+SOS.US,D,20221007,000000,71.85,71.85,65.625,66.9,3338.3333350025,0
+SOS.US,D,20221010,000000,66.9,67.5,62.85,66,3478.3333350725,0
+SOS.US,D,20221011,000000,65.4,71.55,62.7,65.7,2065.2666676993,0
+SOS.US,D,20221012,000000,67.5,67.5,63.6,67.5,2213.7333344402,0
+SOS.US,D,20221013,000000,63.3,70.5,61.2,66.9,7134.9333369008,0
+SOS.US,D,20221014,000000,68.1,69.75,64.5,67.35,3711.6000018558,0
+SOS.US,D,20221017,000000,70.2,71.25,67.5,68.7,2653.2000013266,0
+SOS.US,D,20221018,000000,70.05,71.55,66,68.4,1981.7333343242,0
+SOS.US,D,20221019,000000,65.4,68.4,64.8,66.75,2316.0666678247,0
+SOS.US,D,20221020,000000,65.55,69.075,64.5,67.5,2214.000001107,0
+SOS.US,D,20221021,000000,63.15,68.7,62.925,67.5,4169.1333354179,0
+SOS.US,D,20221024,000000,70.5,73.8,65.4015,69.9,9344.7333380057,0
+SOS.US,D,20221025,000000,68.4,75.9,67.65,73.35,5909.333336288,0
+SOS.US,D,20221026,000000,74.4,78.15,71.55,73.35,6581.0666699572,0
+SOS.US,D,20221027,000000,72.75,75.75,71.7,71.7,2328.6000011643,0
+SOS.US,D,20221028,000000,75,75,70.65,71.85,2517.6000012588,0
+SOS.US,D,20221031,000000,72.9,73.9425,70.065,71.85,2334.8000011674,0
+SOS.US,D,20221101,000000,71.4,73.5,69,69,2894.8000014474,0
+SOS.US,D,20221102,000000,68.4,73.5,66.3,66.3,3476.5333350716,0
+SOS.US,D,20221103,000000,66,71.1,65.25,68.25,2861.4000014307,0
+SOS.US,D,20221104,000000,70.5,75,67.5,73.35,5094.2000025471,0
+SOS.US,D,20221107,000000,80.1,80.1,73.35,73.8,10303.133338485,0
+SOS.US,D,20221108,000000,72.45,75.9,71.7015,73.5,2985.6666681595,0
+SOS.US,D,20221109,000000,73.8,75,67.5,68.55,5885.8666696096,0
+SOS.US,D,20221110,000000,69.75,73.5,69.3,70.2,5105.4666692194,0
+SOS.US,D,20221111,000000,71.85,77.1,70.2,70.2,6465.1333365659,0
+SOS.US,D,20221114,000000,69.15,74.4,69.15,73.65,8372.2000041861,0
+SOS.US,D,20221115,000000,74.25,75.7485,71.7,71.7,6402.5333365346,0
+SOS.US,D,20221116,000000,71.4,72.45,69.9,71.25,2957.8666681456,0
+SOS.US,D,20221117,000000,69,72.75,68.175,72.15,2160.666667747,0
+SOS.US,D,20221118,000000,70.65,71.9745,68.1,70.5,4963.1333358149,0
+SOS.US,D,20221121,000000,68.85,68.85,63.3,64.35,2178.4000010892,0
+SOS.US,D,20221122,000000,64.2,66.3,64.2,65.1,2486.2666679098,0
+SOS.US,D,20221123,000000,66.6,66.72,61.5,64.2,2609.2666679713,0
+SOS.US,D,20221125,000000,63.45,67.2,63,64.062,1176.4666672549,0
+SOS.US,D,20221128,000000,62.7,65.1,62.55,65.1,2105.4666677194,0
+SOS.US,D,20221129,000000,65.7,67.0485,63.5025,64.65,1498.5333340826,0
+SOS.US,D,20221130,000000,64.65,68.25,63.987,66.6,2610.9333346388,0
+SOS.US,D,20221201,000000,68.25,69.75,65.1,68.25,3562.1333351144,0
+SOS.US,D,20221202,000000,66.15,69.7095,66.15,66.75,3716.3333351915,0
+SOS.US,D,20221205,000000,68.7,68.913,66.7515,68.25,1695.0666675142,0
+SOS.US,D,20221206,000000,69.75,69.75,63,65.85,4948.7333358077,0
+SOS.US,D,20221207,000000,64.35,65.55,62.4015,63.75,2161.0000010805,0
+SOS.US,D,20221208,000000,65.25,65.9985,63,65.1,2060.8000010304,0
+SOS.US,D,20221209,000000,66,66,63.9,63.9,2090.7333343787,0
+SOS.US,D,20221212,000000,62.55,64.4985,62.55,63.75,1383.2666673583,0
+SOS.US,D,20221213,000000,66.15,67.2,63.15,65.1,2547.0000012735,0
+SOS.US,D,20221214,000000,65.7,65.7,61.35,61.35,2563.0000012815,0
+SOS.US,D,20221215,000000,61.2,62.325,59.235,59.25,5776.4000028882,0
+SOS.US,D,20221216,000000,57,59.25,57,57,2916.3333347915,0
+SOS.US,D,20221219,000000,58.35,58.35,51,52.5,4193.6666687635,0
+SOS.US,D,20221220,000000,51.9,52.7085,49.2,49.2,3009.1333348379,0
+SOS.US,D,20221221,000000,49.35,51.3,49.35,49.8,2412.9333345398,0
+SOS.US,D,20221222,000000,50.4,50.55,47.55,48.75,3262.1333349644,0
+SOS.US,D,20221223,000000,48,48.375,45,45.75,2906.4000014532,0
+SOS.US,D,20221227,000000,45.15,46.5,41.55,41.55,6422.4000032112,0
+SOS.US,D,20221228,000000,41.4,42.45,38.0415,39.3,5942.6000029713,0
+SOS.US,D,20221229,000000,42.6,42.6,39.0015,40.35,6423.8000032119,0
+SOS.US,D,20221230,000000,39.15,41.55,39.15,40.95,5678.3333361725,0
+SOS.US,D,20230103,000000,42.45,44.2485,41.553,43.8,3764.4000018822,0
+SOS.US,D,20230104,000000,44.55,47.7,42.45,47.7,5048.5333358576,0
+SOS.US,D,20230105,000000,47.85,50.1,45.906,49.2,2978.666668156,0
+SOS.US,D,20230106,000000,50.55,52.224,48,51.75,5214.6000026073,0
+SOS.US,D,20230109,000000,53.4,58.9485,52.4055,55.95,15182.800007591,0
+SOS.US,D,20230110,000000,56.25,70.5,56.25,68.7,19181.066676257,0
+SOS.US,D,20230111,000000,69.45,77.7,67.8375,71.25,16281.800008141,0
+SOS.US,D,20230112,000000,74.25,81.45,70.8,80.7,16679.533341673,0
+SOS.US,D,20230113,000000,84,104.25,84,102.75,51452.93335906,0
+SOS.US,D,20230117,000000,109.35,127.35,98.427,122.85,81435.066707384,0
+SOS.US,D,20230118,000000,119.25,122.071,98.7,99.9,53022.266693178,0
+SOS.US,D,20230119,000000,94.8,106.57,88.8,103.35,25261.266679297,0
+SOS.US,D,20230120,000000,101.4,113.85,101.25,109.95,25643.400012822,0
+SOS.US,D,20230123,000000,115.65,124.65,105.9,109.65,39213.53335294,0
+SOS.US,D,20230124,000000,107.25,110.85,105,105.6,10172.53333842,0
+SOS.US,D,20230125,000000,101.7,104.398,96,100.65,13677.133340172,0
+SOS.US,D,20230126,000000,102.75,107.4,99.12,100.05,8240.9333374538,0
+SOS.US,D,20230127,000000,100.2,105.3,100.2,102,6269.8666698016,0
+SOS.US,D,20230130,000000,100.05,105,94.95,94.95,6333.7333365002,0
+SOS.US,D,20230131,000000,96.9,103.488,95.25,102.75,5660.4666694969,0
+SOS.US,D,20230201,000000,103.65,104.7,97.5,104.1,6703.0666700182,0
+SOS.US,D,20230202,000000,106.95,114.75,104.25,106.2,14363.933340515,0
+SOS.US,D,20230203,000000,106.2,108,96.9,97.8,6477.7333365722,0
+SOS.US,D,20230206,000000,92.7,97.5,92.7,94.8,7076.666670205,0
+SOS.US,D,20230207,000000,96.45,97.2,92.1,96.6,3385.2666683593,0
+SOS.US,D,20230208,000000,96.3,98.55,93.75,94.8,4530.8666689321,0
+SOS.US,D,20230209,000000,94.2,96.84,87.102,88.35,5413.4666693734,0
+SOS.US,D,20230210,000000,88.5,88.5,82.5,85.35,4381.6000021908,0
+SOS.US,D,20230213,000000,84.9,85.755,82.5,82.5,2387.1333345269,0
+SOS.US,D,20230214,000000,84.45,89.55,82.9815,88.2,5062.666669198,0
+SOS.US,D,20230215,000000,90.3,94.05,87.6,92.55,7062.8000035314,0
+SOS.US,D,20230216,000000,90.9,98.8485,88.8,90.3,8440.6000042203,0
+SOS.US,D,20230217,000000,88.5,90,85.05,87.3,4380.666668857,0
+SOS.US,D,20230221,000000,85.8,87,82.5,84.15,3143.8000015719,0
+SOS.US,D,20230222,000000,84,85.5,76.65,77.4,5110.2666692218,0
+SOS.US,D,20230223,000000,79.35,80.526,74.7,77.85,3788.000001894,0
+SOS.US,D,20230224,000000,76.35,76.35,72.15,74.25,3535.8000017679,0
+SOS.US,D,20230227,000000,74.25,75.8955,68.85,71.1,8809.8000044049,0
+SOS.US,D,20230228,000000,69.45,73.3485,69.2775,70.5,3925.0666686292,0
+SOS.US,D,20230301,000000,72.15,72.15,69.15,69.75,1440.8666673871,0
+SOS.US,D,20230302,000000,67.5,68.55,64.95,66.15,4195.4000020977,0
+SOS.US,D,20230303,000000,65.4,70.0485,65.4,66.75,2106.7333343867,0
+SOS.US,D,20230306,000000,66.75,67.35,64.5,65.4,1884.4000009422,0
+SOS.US,D,20230307,000000,64.05,66,60.9,60.9,3217.2000016086,0
+SOS.US,D,20230308,000000,62.55,64.8,61.35,62.1,2763.6666680485,0
+SOS.US,D,20230309,000000,62.25,63.378,56.25,56.25,3624.5333351456,0
+SOS.US,D,20230310,000000,55.8,58.4985,54.3,55.35,3358.4666683459,0
+SOS.US,D,20230313,000000,55.35,60.975,54,59.85,10639.733338653,0
+SOS.US,D,20230314,000000,62.55,65.85,60,62.1,5677.4000028387,0
+SOS.US,D,20230315,000000,58.5,60.9,58.2,60.6,3153.4000015767,0
+SOS.US,D,20230316,000000,59.25,61.5,57,60.75,1802.8666675681,0
+SOS.US,D,20230317,000000,63.15,64.2,60.15,61.35,3973.2000019866,0
+SOS.US,D,20230320,000000,66.45,66.45,60.1245,61.8,4345.9333355063,0
+SOS.US,D,20230321,000000,62.7,71.85,62.1015,70.95,9076.6000045383,0
+SOS.US,D,20230322,000000,72,74.1,66.6,67.5,6962.666670148,0
+SOS.US,D,20230323,000000,69.3,73.5,66.675,68.7,11517.866672426,0
+SOS.US,D,20230324,000000,66.45,69.1485,61.95,63,4917.9333357923,0
+SOS.US,D,20230327,000000,62.4,62.946,58.05,58.05,3765.2666685493,0
+SOS.US,D,20230328,000000,57.45,59.829,57.3,58.425,2028.9333343478,0
+SOS.US,D,20230329,000000,60.15,66.6435,60,62.25,3934.1333353004,0
+SOS.US,D,20230330,000000,63.3,63.9,61.35,62.55,2438.4000012192,0
+SOS.US,D,20230331,000000,61.2,66,59.85,62.1,2429.7333345482,0
+SOS.US,D,20230403,000000,62.7,63.15,60,60.75,1813.5333342401,0
+SOS.US,D,20230404,000000,60.15,62.7,60.108,60.6,1706.7333341867,0
+SOS.US,D,20230405,000000,60,60.6,57.777,59.25,1626.0666674797,0
+SOS.US,D,20230406,000000,58.95,61.1985,58.5,58.5,1436.2000007181,0
+SOS.US,D,20230410,000000,56.4,65.85,56.4,64.35,6894.4000034472,0
+SOS.US,D,20230411,000000,70.65,70.65,63.75,66.75,10269.533338468,0
+SOS.US,D,20230412,000000,66.75,68.4,60.6,64.65,2937.5333348021,0
+SOS.US,D,20230413,000000,63.75,68.1,63.372,67.35,5498.9333360828,0
+SOS.US,D,20230414,000000,65.55,68.8665,63.7515,66.3,2547.4000012737,0
+SOS.US,D,20230417,000000,65.25,67.7985,62.931,66.9,2925.0000014625,0
+SOS.US,D,20230418,000000,68.25,68.9895,64.5,66.75,2968.5333348176,0
+SOS.US,D,20230419,000000,64.5,66.8985,63,65.25,1176.000000588,0
+SOS.US,D,20230420,000000,63,67.5,62.4015,66.3,2095.0000010475,0
+SOS.US,D,20230421,000000,66.9,67.35,62.5515,66.15,1202.6000006013,0
+SOS.US,D,20230424,000000,64.65,67.35,62.4,64.95,975.5333338211,0
+SOS.US,D,20230425,000000,63.675,66.1125,62.1,65.85,2010.7333343387,0
+SOS.US,D,20230426,000000,66.4455,69.75,62.25,63.3,3837.0000019185,0
+SOS.US,D,20230427,000000,62.25,65.097,61.95,61.95,1593.0000007965,0
+SOS.US,D,20230428,000000,61.5,64.4985,60.9375,61.8735,1760.6000008803,0
+SOS.US,D,20230501,000000,63.6,63.6,60,60.15,3281.4666683074,0
+SOS.US,D,20230502,000000,60,61.5,59.1,61.2,2700.8000013504,0
+SOS.US,D,20230503,000000,59.7,62.7,59.7,61.5,1582.2666674578,0
+SOS.US,D,20230504,000000,61.5,62.85,60,61.5,2262.1333344644,0
+SOS.US,D,20230505,000000,60.6,62.55,58.5,59.25,3683.333335175,0
+SOS.US,D,20230508,000000,59.85,60.141,58.2,58.2,1791.8666675626,0
+SOS.US,D,20230509,000000,57.6,59.7,57.6,58.2,1338.000000669,0
+SOS.US,D,20230510,000000,59.6985,59.85,57.9015,59.4,1685.5333341761,0
+SOS.US,D,20230511,000000,58.65,58.65,57.15,57.3,1737.8666675356,0
+SOS.US,D,20230512,000000,59.25,59.4,54.9,55.5,2205.1333344359,0
+SOS.US,D,20230515,000000,57.45,58.35,56.6415,57.45,1605.7333341362,0
+SOS.US,D,20230516,000000,56.25,59.4,56.25,58.8,829.1333337479,0
+SOS.US,D,20230517,000000,58.8,59.7,57.75,58.95,1563.4000007817,0
+SOS.US,D,20230518,000000,59.7,62.25,59.25,60,3017.7333348422,0
+SOS.US,D,20230519,000000,60.15,60.75,57.15,58.35,1049.8666671916,0
+SOS.US,D,20230522,000000,58.35,60.75,58.05,60.3,1507.1333340869,0
+SOS.US,D,20230523,000000,60.75,61.2,59.1,60.45,1437.5333340521,0
+SOS.US,D,20230524,000000,58.95,60.0825,58.2,59.1,1308.3333339875,0
+SOS.US,D,20230525,000000,59.55,59.55,57,58.05,1233.6000006168,0
+SOS.US,D,20230526,000000,58.2,60.9,58.2,59.85,1161.0000005805,0
+SOS.US,D,20230530,000000,60,61.5,59.3955,60.45,1989.7333343282,0
+SOS.US,D,20230531,000000,59.7,60.75,58.6665,59.7,1343.0666673382,0
+SOS.US,D,20230601,000000,59.25,60.75,57.3795,59.85,1923.333334295,0
+SOS.US,D,20230602,000000,58.8,60.75,58.8,59.4,1434.8000007174,0
+SOS.US,D,20230605,000000,59.1,61.2,59.1,60.45,1946.8666676401,0
+SOS.US,D,20230606,000000,59.7,62.55,59.0505,60.6,2684.6000013423,0
+SOS.US,D,20230607,000000,61.95,63,60.15,61.95,2341.8666678376,0
+SOS.US,D,20230608,000000,62.25,63,60.375,60.9,1254.8000006274,0
+SOS.US,D,20230609,000000,63,63.75,60.15,61.2,1269.7333339682,0
+SOS.US,D,20230612,000000,60.6,63.264,60.6,62.85,2412.7333345397,0
+SOS.US,D,20230613,000000,61.65,66.009,60.7515,63.3,1806.4666675699,0
+SOS.US,D,20230614,000000,62.25,64.7925,61.5,61.8,1823.7333342452,0
+SOS.US,D,20230615,000000,61.8,62.532,60,61.35,4444.666668889,0
+SOS.US,D,20230616,000000,60,61.5,58.95,60.45,2355.5333345111,0
+SOS.US,D,20230620,000000,60.15,60.7515,58.2,60.75,5016.4000025082,0
+SOS.US,D,20230621,000000,59.85,64.3185,58.5,63.15,6774.8000033874,0
+SOS.US,D,20230622,000000,61.95,63,59.6475,61.2,2214.5333344406,0
+SOS.US,D,20230623,000000,60.6,62.1,60,60.75,3004.8000015024,0
+SOS.US,D,20230626,000000,60.75,63.3,60,60.9,1219.4666672764,0
+SOS.US,D,20230627,000000,61.35,62.25,60,60.6,1252.8666672931,0
+SOS.US,D,20230628,000000,60.45,63,60,60.6,1308.7333339877,0
+SOS.US,D,20230629,000000,59.25,61.8,59.25,59.55,2044.8666676891,0
+SOS.US,D,20230630,000000,61.5,62.616,60.2655,62.25,2050.4000010252,0
+SOS.US,D,20230703,000000,60.75,64.95,60.75,63,2234.666667784,0
+SOS.US,D,20230705,000000,61.35,65.25,61.35,64.35,2422.1333345444,0
+SOS.US,D,20230706,000000,62.85,64.2,61.0515,63.3,1823.2000009116,0
+SOS.US,D,20230707,000000,64.05,71.25,64.05,67.8,5805.5333362361,0
+SOS.US,D,20230710,000000,68.55,87,68.55,85.65,20872.73334377,0
+SOS.US,D,20230711,000000,92.7,142.5,92.25,112.35,799708.86706652,0
+SOS.US,D,20230712,000000,123.15,129,115.5,120,142541.1334046,0
+SOS.US,D,20230713,000000,113.7,115.65,98.4,110.4,65820.00003291,0
+SOS.US,D,20230714,000000,106.5,111.45,94.5,95.4,26103.533346385,0
+SOS.US,D,20230717,000000,96.15,97.4985,87,88.65,13362.066673348,0
+SOS.US,D,20230718,000000,87,93,86.325,90.9,8785.6000043928,0
+SOS.US,D,20230719,000000,90,97.5,88.05,95.4,9994.4666716639,0
+SOS.US,D,20230720,000000,94.05,96.75,84.3,88.35,8464.4666708989,0
+SOS.US,D,20230721,000000,91.5,96,87.375,90,8413.4000042067,0
+SOS.US,D,20230724,000000,91.5,93,86.4,90.3,5172.9333359198,0
+SOS.US,D,20230725,000000,88.35,91.4985,84.9,88.35,3049.333334858,0
+SOS.US,D,20230726,000000,86.25,89.85,86.25,88.65,2545.2000012726,0
+SOS.US,D,20230727,000000,90,92.0985,79.5,79.95,5029.4000025147,0
+SOS.US,D,20230728,000000,79.65,89.22,79.65,82.65,5862.7333362647,0
+SOS.US,D,20230731,000000,86.1,86.1,81.15,83.1,5412.6000027063,0
+SOS.US,D,20230801,000000,82.35,82.35,75.75,77.55,4843.2666690883,0
+SOS.US,D,20230802,000000,76.2,77.4375,73.5,74.25,4520.1333355934,0
+SOS.US,D,20230803,000000,73.8,78.66,73.8,76.35,2257.4666677954,0
+SOS.US,D,20230804,000000,76.35,78.675,72.9,74.4,2413.6666678735,0
+SOS.US,D,20230807,000000,75,75,69.4755,71.25,2281.7333344742,0
+SOS.US,D,20230808,000000,69.9,73.35,68.7,72,8770.2666710518,0
+SOS.US,D,20230809,000000,70.35,73.2,69.75,70.65,2688.7333346777,0
+SOS.US,D,20230810,000000,70.65,73.275,68.55,70.05,15832.000007916,0
+SOS.US,D,20230811,000000,68.4,72.648,64.5,65.85,6706.4666700199,0
+SOS.US,D,20230814,000000,64.05,67.05,63.45,65.55,2381.0000011905,0
+SOS.US,D,20230815,000000,65.25,66.15,65.25,65.4,4338.7333355027,0
+SOS.US,D,20230816,000000,65.4,69.3,65.4,67.5,3467.333335067,0
+SOS.US,D,20230817,000000,67.8,68.4,65.4,66,2461.6000012308,0
+SOS.US,D,20230818,000000,65.25,70.65,65.25,67.35,5272.7333359697,0
+SOS.US,D,20230821,000000,67.95,134.25,67.35,134.25,404855.20020243,0
+SOS.US,D,20230822,000000,110.85,113.25,88.35,92.55,134753.93340071,0
+SOS.US,D,20230823,000000,91.2,99.6,90.9,96,25526.933346097,0
+SOS.US,D,20230824,000000,90.3,94.002,79.65,84.3,64059.80003203,0
+SOS.US,D,20230825,000000,83.4,86.025,75,77.55,23258.800011629,0
+SOS.US,D,20230828,000000,78.3,81.525,68.25,69.9,20632.73334365,0
+SOS.US,D,20230829,000000,68.25,76.4985,67.7925,69.6,69055.933367861,0
+SOS.US,D,20230830,000000,70.5,71.8485,65.85,71.25,17919.60000896,0
+SOS.US,D,20230831,000000,71.7,74.1,67.5,70.05,11579.933339123,0
+SOS.US,D,20230901,000000,71.25,72,66.3,66.75,12599.133339633,0
+SOS.US,D,20230905,000000,68.1,68.25,57.6,58.05,23618.133345142,0
+SOS.US,D,20230906,000000,60.9,61.5,58.5,58.65,18990.266676162,0
+SOS.US,D,20230907,000000,57.9,64.35,57.75,64.2,11533.466672433,0
+SOS.US,D,20230908,000000,64.5,64.5,58.65,63,11510.800005755,0
+SOS.US,D,20230911,000000,61.35,62.1,58.5,60.3,6394.4000031972,0
+SOS.US,D,20230912,000000,62.25,67.95,62.1,65.25,19004.800009502,0
+SOS.US,D,20230913,000000,65.25,65.25,59.1,59.55,12819.00000641,0
+SOS.US,D,20230914,000000,60.45,62.55,59.55,60.15,7429.0000037145,0
+SOS.US,D,20230915,000000,60.15,61.0605,57,57.15,18313.066675823,0
+SOS.US,D,20230918,000000,57.15,58.4985,55.05,55.95,11038.800005519,0
+SOS.US,D,20230919,000000,55.5,57,54.75,55.5,3025.1333348459,0
+SOS.US,D,20230920,000000,55.95,58.35,54.9,57.6,9105.0000045525,0
+SOS.US,D,20230921,000000,55.5,58.8,55.5,57.9,7155.6000035778,0
+SOS.US,D,20230922,000000,58.05,60.15,57.75,58.95,3464.4666683989,0
+SOS.US,D,20230925,000000,57.75,64.95,57.75,63.6,7372.2000036861,0
+SOS.US,D,20230926,000000,63.3,70.8,61.725,69.15,13625.066673479,0
+SOS.US,D,20230927,000000,73.35,73.35,60.759,61.95,14651.400007326,0
+SOS.US,D,20230928,000000,60.9,66.2985,60.15,64.5,8649.2000043246,0
+SOS.US,D,20230929,000000,66.6,71.25,64.2,65.7,9864.666671599,0
+SOS.US,D,20231002,000000,66.15,67.8,63.3225,66.9,6388.9333365278,0
+SOS.US,D,20231003,000000,63.9,65.5695,61.35,61.5,3472.8000017364,0
+SOS.US,D,20231004,000000,62.25,64.65,61.05,64.65,3347.8000016739,0
+SOS.US,D,20231005,000000,64.65,66,62.7255,66,4010.3333353385,0
+SOS.US,D,20231006,000000,66,68.85,64.5,66.75,5692.7333361797,0
+SOS.US,D,20231009,000000,64.65,67.5,62.4,63.45,3301.4000016507,0
+SOS.US,D,20231010,000000,63.9,67.95,63.9,65.7,2624.000001312,0
+SOS.US,D,20231011,000000,63.9,66.9,62.55,65.1,3037.6666681855,0
+SOS.US,D,20231012,000000,65.4,65.4,59.55,60,5217.8666692756,0
+SOS.US,D,20231013,000000,61.05,62.25,58.5,59.85,3616.666668475,0
+SOS.US,D,20231016,000000,59.85,64.257,57.75,59.4,8487.4666709104,0
+SOS.US,D,20231017,000000,58.8,61.515,57.75,59.4,5667.6666695005,0
+SOS.US,D,20231018,000000,58.65,59.25,53.1,56.25,8861.4000044307,0
+SOS.US,D,20231019,000000,55.2,56.7,54,55.5,7504.4000037522,0
+SOS.US,D,20231020,000000,55.5,56.0985,50.55,50.55,7879.6666706065,0
+SOS.US,D,20231023,000000,52.5,52.65,47.4,50.1,11245.133338956,0
+SOS.US,D,20231024,000000,54.6,59.85,52.5,53.25,15192.800007596,0
+SOS.US,D,20231025,000000,52.05,55.8,49.8,52.65,6193.0000030965,0
+SOS.US,D,20231026,000000,51.75,54.45,49.95,52.2,3690.9333351788,0
+SOS.US,D,20231027,000000,53.4,53.4,49.5,49.8,2275.8000011379,0
+SOS.US,D,20231030,000000,52.2,54.75,46.503,47.4,7001.2000035006,0
+SOS.US,D,20231031,000000,46.95,51,46.65,48.3,6234.3333364505,0
+SOS.US,D,20231101,000000,47.55,53.1,47.2515,52.5,3777.1333352219,0
+SOS.US,D,20231102,000000,52.65,54,50.175,53.7,8249.8666707916,0
+SOS.US,D,20231103,000000,50.7,59.7,50.25,58.35,8519.333337593,0
+SOS.US,D,20231106,000000,59.1,59.25,54.0165,54.9,3969.0000019845,0
+SOS.US,D,20231107,000000,55.35,60.75,54.9,60.75,4761.9333357143,0
+SOS.US,D,20231108,000000,60.15,60.15,54.75,55.2,3539.8000017699,0
+SOS.US,D,20231109,000000,57.3,61.575,52.8,55.5,8792.666671063,0
+SOS.US,D,20231110,000000,56.7,58.125,54,55.8,3874.0666686037,0
+SOS.US,D,20231113,000000,56.7,58.1985,54.6,57.45,2795.1333347309,0
+SOS.US,D,20231114,000000,56.55,58.35,55.278,58.05,2343.6666678385,0
+SOS.US,D,20231115,000000,56.7,62.325,56.25,61.2,8447.7333375572,0
+SOS.US,D,20231116,000000,59.55,59.79,55.8285,56.7,3957.333335312,0
+SOS.US,D,20231117,000000,57.9,58.35,55.983,57.3,4353.0666688432,0
+SOS.US,D,20231120,000000,57.75,59.55,56.85,57.45,6874.5333367706,0
+SOS.US,D,20231121,000000,57.75,57.75,54.75,55.2,3654.7333351607,0
+SOS.US,D,20231122,000000,56.7,57.75,55.5165,57.15,2152.5333344096,0
+SOS.US,D,20231124,000000,55.8,60,55.5,60,2428.7333345477,0
+SOS.US,D,20231127,000000,60,61.05,57.3,58.2,4620.0666689767,0
+SOS.US,D,20231128,000000,57.3,61.2,57.0015,59.85,4784.0666690587,0
+SOS.US,D,20231129,000000,59.55,60,58.2,58.2,3874.8666686041,0
+SOS.US,D,20231130,000000,59.7,60,55.65,56.55,1831.8666675826,0
+SOS.US,D,20231201,000000,57.6,60,55.65,60,8582.5333376246,0
+SOS.US,D,20231204,000000,63.75,66.45,61.5,64.65,13057.400006529,0
+SOS.US,D,20231205,000000,65.25,66.15,60,61.2,23025.400011513,0
+SOS.US,D,20231206,000000,61.95,64.2,58.5,59.1,5462.000002731,0
+SOS.US,D,20231207,000000,58.05,59.7,55.5,58.65,7229.4000036147,0
+SOS.US,D,20231208,000000,56.7,60,56.7,57.9,6595.333336631,0
+SOS.US,D,20231211,000000,57.75,58.5,55.686,57.3,4361.2666688473,0
+SOS.US,D,20231212,000000,57.45,58.6935,54,54.45,8028.0666706807,0
+SOS.US,D,20231213,000000,55.5,55.8,51,54.15,9166.8000045834,0
+SOS.US,D,20231214,000000,54.3,58.8,54.3,56.4,10334.000005167,0
+SOS.US,D,20231215,000000,57.15,58.05,54.75,55.05,5533.0666694332,0
+SOS.US,D,20231218,000000,55.2,57,52.95,53.55,7427.5333370471,0
+SOS.US,D,20231219,000000,54.9,59.1,53.55,58.95,12990.266673162,0
+SOS.US,D,20231220,000000,58.2,80.175,58.152,68.55,84776.000042388,0
+SOS.US,D,20231221,000000,73.5,74.55,66.975,70.8,23415.533345041,0
+SOS.US,D,20231222,000000,72.15,84.9,67.5,79.35,43780.933355224,0
+SOS.US,D,20231226,000000,84.75,85.2,76.65,84.45,35407.400017704,0
+SOS.US,D,20231227,000000,86.4,103.198,84.9,101.25,59346.200029673,0
+SOS.US,D,20231228,000000,101.4,101.502,83.4,88.05,42130.933354399,0
+SOS.US,D,20231229,000000,88.35,92.4795,69,69,43065.8666882,0
+SOS.US,D,20240102,000000,77.85,79.05,71.25,73.35,27650.333347158,0
+SOS.US,D,20240103,000000,66,72.75,64.5,68.25,12310.200006155,0
+SOS.US,D,20240104,000000,69.3,74.85,68.85,71.25,15007.26667417,0
+SOS.US,D,20240105,000000,70.95,74.0985,67.5,68.7,8012.4000040062,0
+SOS.US,D,20240108,000000,68.7,78.5985,66,75,20165.266676749,0
+SOS.US,D,20240109,000000,71.4,77.25,67.6515,69.75,11095.866672215,0
+SOS.US,D,20240110,000000,69.6,72.3345,64.5,66,12098.066672716,0
+SOS.US,D,20240111,000000,71.85,74.25,61.5,65.85,24387.133345527,0
+SOS.US,D,20240112,000000,65.7,66.0465,57.3,58.05,16473.13334157,0
+SOS.US,D,20240116,000000,63.15,63.15,58.95,62.1,6667.4666700004,0
+SOS.US,D,20240117,000000,60.3,60.45,58.5,59.85,5310.5333359886,0
+SOS.US,D,20240118,000000,60.9,62.25,56.4,57,6056.5333363616,0
+SOS.US,D,20240119,000000,56.85,62.25,54.7275,58.8,6270.4666698019,0
+SOS.US,D,20240122,000000,58.95,62.25,57.3,60.3,6328.0666698307,0
+SOS.US,D,20240123,000000,60.3,60.3,55.5,57.6,5375.6000026878,0
+SOS.US,D,20240124,000000,57.6,58.785,55.5,56.25,5389.5333360281,0
+SOS.US,D,20240125,000000,55.8,56.3745,52.5,54.6,7323.8000036619,0
+SOS.US,D,20240126,000000,56.25,59.85,54.6,58.2,9621.5333381441,0
+SOS.US,D,20240129,000000,58.2,61.926,56.55,59.4,10907.933338787,0
+SOS.US,D,20240130,000000,59.4,60.2955,54.261,55.2,8196.1333374314,0
+SOS.US,D,20240131,000000,54.75,58.1715,53.25,54.3,6761.4666700474,0
+SOS.US,D,20240201,000000,55.5,55.6935,50.1,51.6,11373.600005687,0
+SOS.US,D,20240202,000000,49.95,52.1505,48,48.75,9276.0666713047,0
+SOS.US,D,20240205,000000,48.15,49.1985,43.5,45,13366.400006683,0
+SOS.US,D,20240206,000000,45.15,47.9985,45.15,47.7,9508.2000047541,0
+SOS.US,D,20240207,000000,47.7,49.5,45.45,47.1,5828.3333362475,0
+SOS.US,D,20240208,000000,47.1,52.2,47.1,51.9,8903.6666711185,0
+SOS.US,D,20240209,000000,54,58.5,53.25,58.35,15781.200007891,0
+SOS.US,D,20240212,000000,58.5,62.8485,55.2,56.25,21301.733343984,0
+SOS.US,D,20240213,000000,54.75,54.771,49.95,51.75,8227.8000041139,0
+SOS.US,D,20240214,000000,53.85,59.25,53.85,58.8,12748.133339707,0
+SOS.US,D,20240215,000000,59.55,60.525,56.7,58.2,9021.1333378439,0
+SOS.US,D,20240216,000000,58.2,59.1,55.5,55.65,4090.000002045,0
+SOS.US,D,20240220,000000,57.3,57.3,53.025,54.6,5939.6000029698,0
+SOS.US,D,20240221,000000,53.1,53.775,51.45,51.6,3880.7333352737,0
+SOS.US,D,20240222,000000,52.35,53.175,50.7,52.05,3332.6000016663,0
+SOS.US,D,20240223,000000,50.55,52.05,48,50.85,4028.8000020144,0
+SOS.US,D,20240226,000000,50.4,57.675,50.4,56.1,11640.066672487,0
+SOS.US,D,20240227,000000,58.65,60.564,54.3,57.3,14506.66667392,0
+SOS.US,D,20240228,000000,55.8,59.6985,52.65,54.9,19531.200009766,0
+SOS.US,D,20240229,000000,55.65,56.25,51.3,52.95,7360.6000036803,0
+SOS.US,D,20240301,000000,52.8,54,51,52.8,10621.133338644,0
+SOS.US,D,20240304,000000,54,55.05,48.6,50.1,30192.73334843,0
+SOS.US,D,20240305,000000,48.45,50.1,45,45.75,31237.600015619,0
+SOS.US,D,20240306,000000,47.25,47.4555,35.55,38.1,102291.40005115,0
+SOS.US,D,20240307,000000,39.75,39.75,28.35,32.4,115871.8667246,0
+SOS.US,D,20240308,000000,33.75,38.2485,32.55,34.05,65275.333365971,0
+SOS.US,D,20240311,000000,33.75,37.2,30,30.75,69390.066701362,0
+SOS.US,D,20240312,000000,32.1,34.2,30,31.95,57035.000028518,0
+SOS.US,D,20240313,000000,22.8,31.65,21.15,22.2,294838.80014742,0
+SOS.US,D,20240314,000000,22.5,22.5,20.25,21,75265.600037633,0
+SOS.US,D,20240315,000000,21,22.05,19.5,22.05,68335.266700834,0
+SOS.US,D,20240318,000000,20.85,22.8,20.4,21.6,58920.20002946,0
+SOS.US,D,20240319,000000,22.05,22.35,21,21.6,33387.733350027,0
+SOS.US,D,20240320,000000,21.75,22.5,20.4,21.75,18270.800009135,0
+SOS.US,D,20240321,000000,21.9,22.8,21.3,22.35,21057.266677195,0
+SOS.US,D,20240322,000000,22.35,22.35,19.95,20.4,19143.066676238,0
+SOS.US,D,20240325,000000,20.1,21,19.95,21,14321.533340494,0
+SOS.US,D,20240326,000000,21,21.9,20.25,21.75,19184.533342926,0
+SOS.US,D,20240327,000000,21.3,22.8,20.7,22.65,17880.666675607,0
+SOS.US,D,20240328,000000,22.95,25.35,22.2,25.35,36549.733351608,0
+SOS.US,D,20240401,000000,24.9,25.2,21.75,22.65,27156.800013578,0
+SOS.US,D,20240402,000000,21.75,22.35,19.8,20.4,25515.400012758,0
+SOS.US,D,20240403,000000,20.4,21.15,19.65,21.15,9863.0666715982,0
+SOS.US,D,20240404,000000,20.55,21.15,19.05,19.95,19045.066676189,0
+SOS.US,D,20240405,000000,19.35,20.25,18.9,19.5,12912.666673123,0
+SOS.US,D,20240408,000000,19.8,21.1485,18.9,19.65,28778.600014389,0
+SOS.US,D,20240409,000000,20.1,21.3,19.05,20.4,13340.266673337,0
+SOS.US,D,20240410,000000,19.5,20.7,19.2,20.1,13049.466673191,0
+SOS.US,D,20240411,000000,19.65,19.95,19.05,19.05,13667.2666735,0
+SOS.US,D,20240412,000000,19.2,19.6485,16.815,17.55,35109.800017555,0
+SOS.US,D,20240415,000000,17.85,17.85,15.75,16.5,18403.933342535,0
+SOS.US,D,20240416,000000,16.5,17.934,16.05,17.4,14290.533340479,0
+SOS.US,D,20240417,000000,18.3,18.3,16.2,16.65,11830.533339249,0
+SOS.US,D,20240418,000000,17.1,17.1,16.05,17.1,7123.2000035616,0
+SOS.US,D,20240419,000000,17.25,17.7,16.5,16.8,8652.666670993,0
+SOS.US,D,20240422,000000,18,18,15.9,17.25,13626.600006813,0
+SOS.US,D,20240423,000000,16.5,17.4,16.3995,16.65,10938.866672136,0
+SOS.US,D,20240424,000000,16.5,17.3925,16.5,16.8,5610.000002805,0
+SOS.US,D,20240425,000000,17.1,19.2,16.8,19.2,13998.000006999,0
+SOS.US,D,20240426,000000,19.35,19.35,16.65,17.7,14706.733340687,0
+SOS.US,D,20240429,000000,17.25,18.75,17.25,17.85,6305.0000031525,0
+SOS.US,D,20240430,000000,18,18.45,16.5,17.7,9616.000004808,0
+SOS.US,D,20240501,000000,17.7,17.7,16.425,16.8,9417.2000047086,0
+SOS.US,D,20240502,000000,16.8,17.4,15,16.8,20935.333343801,0
+SOS.US,D,20240503,000000,16.8,17.55,16.5015,17.1,9199.2000045996,0
+SOS.US,D,20240506,000000,17.4,18.3,16.8,17.7,8807.1333377369,0
+SOS.US,D,20240507,000000,17.1,17.85,16.953,17.85,3902.4666686179,0
+SOS.US,D,20240508,000000,17.85,17.85,17.25,17.7,2408.1333345374,0
+SOS.US,D,20240509,000000,17.7,17.85,17.25,17.25,3813.4666685734,0
+SOS.US,D,20240510,000000,17.1,17.85,16.95,17.25,5468.4666694009,0
+SOS.US,D,20240513,000000,17.85,17.85,16.95,17.25,11327.800005664,0
+SOS.US,D,20240514,000000,17.25,19.05,17.25,18.45,29061.333347864,0
+SOS.US,D,20240515,000000,18.45,18.8985,16.05,17.25,26704.333346686,0
+SOS.US,D,20240516,000000,17.7,18,16.8,17.25,14415.466673874,0
+SOS.US,D,20240517,000000,17.85,18,16.65,16.95,10282.800005141,0
+SOS.US,D,20240520,000000,17.1,17.55,16.5,17.4,12999.133339833,0
+SOS.US,D,20240521,000000,17.4,17.7,16.65,17.1,16756.266675045,0
+SOS.US,D,20240522,000000,17.55,17.8485,16.8,17.1,10761.133338714,0
+SOS.US,D,20240523,000000,16.8,16.95,12.3,12.66,76008.333371338,0
+SOS.US,D,20240524,000000,13.8,15.3,13.797,14.55,40374.933353521,0
+SOS.US,D,20240528,000000,14.844,15.45,14.0835,14.4405,12117.133339392,0
+SOS.US,D,20240529,000000,14.7,14.8425,13.8,13.95,8493.6000042468,0
+SOS.US,D,20240530,000000,14.1825,14.9475,12.45,13.725,19507.600009754,0
+SOS.US,D,20240531,000000,15,15,12.765,13.6815,7551.4666704424,0
+SOS.US,D,20240603,000000,14.4,14.4,13.5,13.8015,8693.4666710134,0
+SOS.US,D,20240604,000000,14.625,14.625,13.515,14.0985,9391.6000046958,0
+SOS.US,D,20240605,000000,14.25,14.625,13.5165,14.3925,8846.9333377568,0
+SOS.US,D,20240606,000000,13.7145,14.25,13.65,14.1,3853.2000019266,0
+SOS.US,D,20240607,000000,13.5,14.1,13.5,13.8,5678.8666695061,0
+SOS.US,D,20240610,000000,13.5,13.947,13.5,13.515,5219.2000026096,0
+SOS.US,D,20240611,000000,13.5,13.65,12.6,12.75,16444.800008222,0
+SOS.US,D,20240612,000000,12.9,13.335,12.7515,12.903,7962.1333373144,0
+SOS.US,D,20240613,000000,13.35,13.35,12.495,12.4965,6940.0666701367,0
+SOS.US,D,20240614,000000,12.15,12.75,12.018,12.1485,8217.8000041089,0
+SOS.US,D,20240617,000000,12.45,12.684,11.25,11.6955,21555.000010778,0
+SOS.US,D,20240618,000000,11.4,12.2985,11.4,12.15,7870.5333372686,0
+SOS.US,D,20240620,000000,11.73,12.144,11.5155,11.7015,6882.000003441,0
+SOS.US,D,20240621,000000,11.55,12.585,11.55,12.03,5836.1333362514,0
+SOS.US,D,20240624,000000,11.9535,12.1875,11.5515,11.6265,9364.5333380156,0
+SOS.US,D,20240625,000000,11.715,12.075,11.553,11.85,4186.4666687599,0
+SOS.US,D,20240626,000000,11.55,12.2625,11.55,11.904,5831.7333362492,0
+SOS.US,D,20240627,000000,12.0765,12.0765,11.7,11.8755,3067.9333348673,0
+SOS.US,D,20240628,000000,12.159,13.0485,11.925,12.5715,11592.33333913,0
+SOS.US,D,20240701,000000,12.9,12.9,12.18,12.5955,4048.2000020241,0
+SOS.US,D,20240702,000000,12.825,12.825,12.0705,12.45,7002.8000035014,0
+SOS.US,D,20240703,000000,12.9,12.9,12.15,12.438,4586.1333356264,0
+SOS.US,D,20240705,000000,13.005,13.005,12,12.3,5213.1333359399,0
+SOS.US,D,20240708,000000,12.666,12.75,12.15,12.3,3314.6000016573,0
+SOS.US,D,20240709,000000,12.15,12.45,11.7,12,5071.7333358692,0
+SOS.US,D,20240710,000000,12.45,12.45,11.85,12.1005,4777.4666690554,0
+SOS.US,D,20240711,000000,12.15,12.573,11.9055,12.159,6653.6000033268,0
+SOS.US,D,20240712,000000,12.15,12.627,12.15,12.33,7820.8666705771,0
+SOS.US,D,20240715,000000,12.825,13.5,12.45,13.425,17321.133341994,0
+SOS.US,D,20240716,000000,13.65,14.811,13.482,14.01,31462.466682398,0
+SOS.US,D,20240717,000000,14.295,15.0615,14.103,14.382,25901.600012951,0
+SOS.US,D,20240718,000000,14.1,14.4,13.2,13.278,6594.8000032974,0
+SOS.US,D,20240719,000000,12.8955,14.0985,12.8955,13.65,5232.2666692828,0
+SOS.US,D,20240722,000000,13.6275,13.6275,12.36,12.4605,9002.5333378346,0
+SOS.US,D,20240723,000000,12.45,13.44,12.45,13.1835,5950.000002975,0
+SOS.US,D,20240724,000000,13.5,13.635,12.765,12.7725,4042.4666686879,0
+SOS.US,D,20240725,000000,12.315,13.1985,12.315,12.828,11688.600005844,0
+SOS.US,D,20240726,000000,13.5,13.5,12.6,12.789,4215.0000021075,0
+SOS.US,D,20240729,000000,12.45,13.1985,12.45,12.774,3227.7333349472,0
+SOS.US,D,20240730,000000,13.05,13.05,12.456,12.495,2011.333334339,0
+SOS.US,D,20240731,000000,13.1985,13.8135,12.3,13.05,8205.5333374361,0
+SOS.US,D,20240801,000000,12.45,13.4115,12.45,12.543,7162.7333369147,0
+SOS.US,D,20240802,000000,13.35,13.35,12.15,12.159,6934.5333368006,0
+SOS.US,D,20240805,000000,11.4,11.7,10.5015,11.394,18909.133342788,0
+SOS.US,D,20240806,000000,11.655,12,11.2545,11.85,11500.80000575,0
+SOS.US,D,20240807,000000,12.4455,12.4455,11.58,11.7255,3742.8000018714,0
+SOS.US,D,20240808,000000,11.4015,11.907,11.277,11.316,5815.6000029078,0
+SOS.US,D,20240809,000000,11.31,11.6535,11.2545,11.2545,3957.7333353122,0
+SOS.US,D,20240812,000000,11.25,11.475,11.25,11.385,5417.2000027086,0
+SOS.US,D,20240813,000000,11.385,11.9325,11.3775,11.757,2863.2000014316,0
+SOS.US,D,20240814,000000,11.76,12.1485,11.25,11.58,8399.2000041996,0
+SOS.US,D,20240815,000000,11.475,11.7,11.397,11.535,3063.0666681982,0
+SOS.US,D,20240816,000000,11.2665,11.55,11.25,11.424,6595.9333366313,0
+SOS.US,D,20240819,000000,11.5425,11.5425,11.025,11.139,15906.533341287,0
+SOS.US,D,20240820,000000,11.133,11.5035,10.95,11.0355,5398.2000026991,0
+SOS.US,D,20240821,000000,10.98,10.98,10.515,10.5795,11266.6666723,0
+SOS.US,D,20240822,000000,11.1,11.1,10.6545,10.806,4555.333335611,0
+SOS.US,D,20240823,000000,10.9515,11.3865,10.8015,11.202,5336.4666693349,0
+SOS.US,D,20240826,000000,11.4,11.4,11.118,11.175,3177.7333349222,0
+SOS.US,D,20240827,000000,10.815,11.244,10.815,11.052,2133.5333344001,0
+SOS.US,D,20240828,000000,10.95,11.25,10.5225,10.6215,3962.6000019813,0
+SOS.US,D,20240829,000000,11.244,11.244,10.575,10.7745,3077.9333348723,0
+SOS.US,D,20240830,000000,10.5,10.7745,10.5,10.626,5728.1333361974,0
+SOS.US,D,20240903,000000,11.3355,11.3355,10.0485,10.2315,13170.266673252,0
+SOS.US,D,20240904,000000,10.347,10.5,10.0545,10.1205,3981.6666686575,0
+SOS.US,D,20240905,000000,10.05,10.398,9.375,9.489,11295.666672315,0
+SOS.US,D,20240906,000000,9.3,9.3885,7.8945,7.959,29231.533347949,0
+SOS.US,D,20240909,000000,8.25,8.3985,7.803,7.803,10654.866671994,0
+SOS.US,D,20240910,000000,7.5045,8.373,7.5,7.875,11309.600005655,0
+SOS.US,D,20240911,000000,8.1,8.1,7.5345,8.055,10235.333338451,0
+SOS.US,D,20240912,000000,7.896,8.37,7.8,7.8,19151.866676243,0
+SOS.US,D,20240913,000000,8.2185,9.843,7.848,8.988,31009.066682171,0
+SOS.US,D,20240916,000000,8.718,10.8,8.718,10.8,28535.466680934,0
+SOS.US,D,20240917,000000,11.25,11.25,9,9.192,42587.533354627,0
+SOS.US,D,20240918,000000,9.45,9.831,9.204,9.333,5032.7333358497,0
+SOS.US,D,20240919,000000,9.6,9.6,9.075,9.48075,14146.800007073,0
+SOS.US,D,20240920,000000,9.3,11.25,9.15601,11.25,10042.200005021,0
+SOS.US,D,20240923,000000,10.65,11.007,10.1655,10.362,7102.000003551,0
+SOS.US,D,20240924,000000,10.5,11.0998,10.0545,10.8705,11693.800005847,0
+SOS.US,D,20240925,000000,10.8705,11.085,10.2,10.9996,9740.6000048703,0
+SOS.US,D,20240926,000000,11.25,12.945,10.653,12.6,57476.066695405,0
+SOS.US,D,20240927,000000,12.93,13.2285,11.7165,12.75,27917.600013959,0
+SOS.US,D,20240930,000000,13.1625,13.3185,11.28,11.85,13880.333340274,0
+SOS.US,D,20241001,000000,13.05,13.05,11.28,11.7,9369.4000046847,0
+SOS.US,D,20241002,000000,11.25,12.6,11.25,12.45,13669.000006834,0
+SOS.US,D,20241003,000000,12.285,13.8,12.285,13.65,18462.933342565,0
+SOS.US,D,20241004,000000,12.957,13.8,12.9075,13.5,11024.733338846,0
+SOS.US,D,20241007,000000,13.2,13.5,12.15,12.417,12227.06667278,0
+SOS.US,D,20241008,000000,12.303,12.759,12.225,12.501,6602.666669968,0
+SOS.US,D,20241009,000000,12.228,12.45,11.265,12.45,7490.4000037452,0
+SOS.US,D,20241010,000000,12.015,12.6,11.325,12.5985,4483.7333355752,0
+SOS.US,D,20241011,000000,12,13.65,12,13.35,11250.333338959,0
+SOS.US,D,20241014,000000,13.0785,13.2142,12.15,12.6585,6677.2666700053,0
+SOS.US,D,20241015,000000,12.75,12.9,12,12.75,6578.5333366226,0
+SOS.US,D,20241016,000000,13.05,13.05,12.3,12.525,7117.8666702256,0
+SOS.US,D,20241017,000000,12.5985,13.05,12.054,12.5216,4914.4666691239,0
+SOS.US,D,20241018,000000,12.1575,12.6375,12,12.4095,5466.1333360664,0
+SOS.US,D,20241021,000000,13.65,13.65,12.45,12.7305,3527.0666684302,0
+SOS.US,D,20241022,000000,13.2,13.2,12.3,12.75,5805.9333362363,0
+SOS.US,D,20241023,000000,13.125,13.125,12.0705,12.3015,7035.8666701846,0
+SOS.US,D,20241024,000000,13.35,13.35,12.579,13.302,7787.4000038937,0
+SOS.US,D,20241025,000000,13.5,13.65,12.66,12.7447,12978.800006489,0
+SOS.US,D,20241028,000000,12.75,13.4655,12.75,12.915,8251.2666707923,0
+SOS.US,D,20241029,000000,13.8,14.1,12.45,13.8015,19970.133343318,0
+SOS.US,D,20241030,000000,14.1,14.1,12.795,13.7576,11636.866672485,0
+SOS.US,D,20241031,000000,13.758,13.758,11.25,11.25,24989.266679161,0
+SOS.US,D,20241101,000000,11.25,12.9,10.725,10.7265,38754.266686044,0
+SOS.US,D,20241104,000000,11.4,11.4,9.15,10.5915,29069.133347868,0
+SOS.US,D,20241105,000000,10.95,11.1675,10.5915,11.085,11255.666672295,0
+SOS.US,D,20241106,000000,11.1,11.4615,10.5,11.241,18064.733342366,0
+SOS.US,D,20241107,000000,11.334,11.334,10.5,10.854,12601.600006301,0
+SOS.US,D,20241108,000000,11.1,11.1,9.753,10.05,16150.133341408,0
+SOS.US,D,20241111,000000,10.6335,11.7,10.4985,11.0085,66486.800033243,0
+SOS.US,D,20241112,000000,11.1,13.5,10.599,12,158578.26674596,0
+SOS.US,D,20241113,000000,13.35,15,12.1155,13.95,163613.73341514,0
+SOS.US,D,20241114,000000,13.65,14.4,11.55,12.45,108871.40005444,0
+SOS.US,D,20241115,000000,12.1845,12.7485,11.88,11.886,21966.400010983,0
+SOS.US,D,20241118,000000,12,12.1485,10.2,10.5015,56046.200028023,0
+SOS.US,D,20241119,000000,10.0001,10.0001,7.65,9.13,97272,0
+SOS.US,D,20241120,000000,8.5,8.89,7.23,7.49,94017,0
+SOS.US,D,20241121,000000,7.86,8.5499,7.5,8.32,88279,0
+SOS.US,D,20241122,000000,8.35,8.35,7.6,7.79,41273,0
+SOS.US,D,20241125,000000,8.17,8.17,7.57,7.69,30089,0
+SOS.US,D,20241126,000000,7.52,7.69,6.5,6.95,49138,0
+SOS.US,D,20241127,000000,9.42,15.51,9.075,9.93,4106789,0
+SOS.US,D,20241129,000000,12.75,13.89,11.5,12.4,1446170,0
+SOS.US,D,20241202,000000,13.87,14.33,11.9,12.4,958071,0
+SOS.US,D,20241203,000000,11.86,12.51,10.511,11.95,260298,0
+SOS.US,D,20241204,000000,11.422,11.91,9.51,10.26,387325,0
+SOS.US,D,20241205,000000,11.11,11.11,8.46,8.84,556176,0
+SOS.US,D,20241206,000000,8.5,9.24,7.13,8.67,347047,0
+SOS.US,D,20241209,000000,8.66,9.02,8.22,8.62,230796,0
+SOS.US,D,20241210,000000,8.15,8.39,7.6091,8,164562,0
+SOS.US,D,20241211,000000,8.12,8.595,7.6,8.12,183522,0
+SOS.US,D,20241212,000000,8.11,8.9,7.92,8,95863,0
+SOS.US,D,20241213,000000,8.03,8.1927,7.77,7.9,57301,0
+SOS.US,D,20241216,000000,7.95,8.19,7.7,8.02,87879,0
+SOS.US,D,20241217,000000,7.79,7.9,7.47,7.72,54115,0
+SOS.US,D,20241218,000000,7.7,7.8,6.68,6.87,93438,0
+SOS.US,D,20241219,000000,7,7.15,6.7,7.01,73651,0
+SOS.US,D,20241220,000000,6.602,7.2776,6.5,7.1,60220,0
+SOS.US,D,20241223,000000,6.7,7.1,6.41,6.95,68935,0
+SOS.US,D,20241224,000000,6.99,7.1499,6.76,6.98,24707,0
+SOS.US,D,20241226,000000,6.817,7.4,6.48,7.25,44536,0
+SOS.US,D,20241227,000000,7.24,7.645,7.21,7.48,49151,0
+SOS.US,D,20241230,000000,7.17,7.6,6.88,7.04,34021,0
+SOS.US,D,20241231,000000,6.9006,7.1486,6.75,6.84,48571,0
+SOS.US,D,20250102,000000,6.93,7.2,6.65,7,47920,0
+SOS.US,D,20250103,000000,7.15,7.44,7.04,7.24,35670,0
+SOS.US,D,20250106,000000,7.4,7.4877,7.13,7.41,29511,0
+SOS.US,D,20250107,000000,7.48,7.59,6.83,6.95,29220,0
+SOS.US,D,20250108,000000,6.82,6.91,6.55,6.67,27753,0
+SOS.US,D,20250110,000000,6.65,6.65,6.42,6.51,33645,0
+SOS.US,D,20250113,000000,6.425,7.14,5.95,7.11,61144,0
+SOS.US,D,20250114,000000,6.81,7.4,6.47,7.36,45560,0
+SOS.US,D,20250115,000000,7.47,7.5081,7.25,7.5,20479,0
+SOS.US,D,20250116,000000,6.92,7.7,6.92,7.3,17242,0
+SOS.US,D,20250117,000000,7.5,7.7,7.3,7.57,47693,0
+SOS.US,D,20250121,000000,7.5101,7.75,7.31,7.52,21854,0
+SOS.US,D,20250122,000000,7.53,7.6,7.3728,7.51,10990,0
+SOS.US,D,20250123,000000,7.354,7.55,7.28,7.53,11221,0
+SOS.US,D,20250124,000000,7.46,7.6671,7.37,7.58,17271,0
+SOS.US,D,20250127,000000,7.46,7.5,6.92,7.08,28318,0
+SOS.US,D,20250128,000000,7.15,7.15,6.93,7.01,10026,0
+SOS.US,D,20250129,000000,7.01,7.155,6.7,6.98,22818,0
+SOS.US,D,20250130,000000,7.01,7.01,6.8,6.93,11854,0
+SOS.US,D,20250131,000000,7.0006,7.1233,6.73,6.86,22040,0
+SOS.US,D,20250203,000000,6.65,6.9897,6,6.79,23146,0
+SOS.US,D,20250204,000000,6.89,6.94,6.5206,6.65,20561,0
+SOS.US,D,20250205,000000,6.7,6.7,6.519,6.65,10647,0
+SOS.US,D,20250206,000000,6.7627,6.7627,6.52,6.52,7436,0
+SOS.US,D,20250207,000000,6.645,6.645,6.25,6.34,20242,0
+SOS.US,D,20250210,000000,6.4,6.6064,6.25,6.4,7859,0
+SOS.US,D,20250211,000000,6.3,6.32,6.01,6.05,15261,0
+SOS.US,D,20250212,000000,6.0641,6.27,5.7,5.9,35554,0
+SOS.US,D,20250213,000000,5.96,6.11,5.86,6.11,17246,0
+SOS.US,D,20250214,000000,6.1,6.38,6.0125,6.2354,31821,0
+SOS.US,D,20250218,000000,6.2184,6.2444,5.98,6.09,12126,0
+SOS.US,D,20250219,000000,6.09,6.3,5.91,6,11751,0
+SOS.US,D,20250220,000000,6,6.2992,5.9,5.94,25939,0
+SOS.US,D,20250221,000000,6.12,6.12,5.8001,6.09,15511,0
+SOS.US,D,20250224,000000,6.17,6.19,5.65,5.65,28952,0
+SOS.US,D,20250225,000000,5.63,5.85,5.19,5.8,37358,0
+SOS.US,D,20250226,000000,5.6292,5.85,5.42,5.45,14412,0
+SOS.US,D,20250227,000000,5.45,5.47,5.04,5.18,21956,0
+SOS.US,D,20250228,000000,5.1911,5.46,5.06,5.3,18994,0
+SOS.US,D,20250303,000000,5.6,5.7644,5.08,5.08,7439,0
+SOS.US,D,20250304,000000,5.08,5.21,4.85,5.05,14121,0
+SOS.US,D,20250305,000000,5.447,5.447,5.051,5.37,3837,0
+SOS.US,D,20250306,000000,5.5277,5.79,5.16,5.23,5372,0
+SOS.US,D,20250307,000000,5.25,5.45,5.12,5.34,8402,0
+SOS.US,D,20250310,000000,5.39,5.45,4.86,4.95,9538,0
+SOS.US,D,20250311,000000,5.01,5.06,4.8,4.84,10206,0
+SOS.US,D,20250312,000000,4.85,5.28,4.7,4.9493,23586,0
+SOS.US,D,20250313,000000,4.98,4.98,4.4706,4.69,6033,0
+SOS.US,D,20250314,000000,4.79,4.88,4.7,4.86,6857,0
+SOS.US,D,20250317,000000,4.9,5.2,4.8117,5,9453,0
+SOS.US,D,20250318,000000,4.7367,4.9834,4.7367,4.98,2291,0
+SOS.US,D,20250319,000000,4.73,5,4.73,4.99,11017,0
+SOS.US,D,20250320,000000,5.005,5.0322,4.86,4.98,7877,0
+SOS.US,D,20250321,000000,4.89,5,4.8,4.9,1725,0
+SOS.US,D,20250324,000000,5.04,5.1971,4.89,4.95,8967,0
+SOS.US,D,20250325,000000,4.802,5.0436,4.71,4.71,7201,0
+SOS.US,D,20250326,000000,4.74,4.78,4.66,4.66,17666,0
+SOS.US,D,20250327,000000,4.7,4.7,4.5631,4.6,6158,0
+SOS.US,D,20250328,000000,4.5818,4.69,4.49,4.525,7045,0
+SOS.US,D,20250331,000000,4.4,5,4.3007,4.9,30413,0
+SOS.US,D,20250401,000000,4.95,4.95,4.64,4.64,5094,0
+SOS.US,D,20250402,000000,4.3841,4.61,4.3841,4.56,2795,0
+SOS.US,D,20250403,000000,4.555,5,4.26,5,40524,0
+SOS.US,D,20250404,000000,4.54,4.89,4.4861,4.604,5874,0
+SOS.US,D,20250407,000000,4.4,4.6,4.305,4.45,7573,0
+SOS.US,D,20250408,000000,4.62,4.62,4.2324,4.36,10683,0
+SOS.US,D,20250409,000000,4.3819,4.73,4.3819,4.6,4566,0
+SOS.US,D,20250410,000000,4.64,4.64,4.23,4.25,11916,0
+SOS.US,D,20250411,000000,4.25,4.28,4.1,4.2392,4504,0
+SOS.US,D,20250414,000000,4.3921,4.44,4.38,4.43,4254,0
+SOS.US,D,20250415,000000,4.3573,4.59,4.3573,4.41,5876,0
+SOS.US,D,20250416,000000,4.35,4.5,4.3264,4.5,4552,0
+SOS.US,D,20250417,000000,4.5699,4.57,4.5,4.57,2909,0
+SOS.US,D,20250421,000000,4.5901,4.6265,4.04,4.23,22892,0
+SOS.US,D,20250422,000000,4.17,4.5,4.15,4.48,13154,0
+SOS.US,D,20250423,000000,4.61,4.8,4.5012,4.54,8789,0
+SOS.US,D,20250424,000000,4.6786,4.785,4.67,4.75,8858,0
+SOS.US,D,20250425,000000,4.6253,4.85,4.6253,4.76,4181,0
+SOS.US,D,20250428,000000,4.6974,4.86,4.68,4.68,8777,0
+SOS.US,D,20250429,000000,4.6,4.7914,4.5,4.65,5231,0
+SOS.US,D,20250430,000000,4.75,4.75,4.677,4.75,4014,0
+SOS.US,D,20250501,000000,4.7101,4.8,4.64,4.6824,5682,0
+SOS.US,D,20250502,000000,4.71,4.7831,4.5372,4.67,4468,0
+SOS.US,D,20250505,000000,4.7761,4.8878,4.7761,4.8878,3848,0
+SOS.US,D,20250506,000000,4.81,4.81,4.61,4.675,6578,0
+SOS.US,D,20250507,000000,4.92,4.92,4.48,4.51,8140,0
+SOS.US,D,20250508,000000,4.503,4.7087,4.503,4.62,2574,0
+SOS.US,D,20250509,000000,4.84,6.01,4.5825,5.62,80144,0
+SOS.US,D,20250512,000000,6.02,7.51,5.8,6.935,172139,0
+SOS.US,D,20250513,000000,6.9125,6.99,6.07,6.3698,58284,0
+SOS.US,D,20250514,000000,6.4175,6.43,6.06,6.13,14684,0
+SOS.US,D,20250515,000000,5.6564,5.9151,5.6,5.77,18638,0
+SOS.US,D,20250516,000000,6,6.28,5.6016,5.85,27861,0
+SOS.US,D,20250519,000000,5.7,5.9,5.6001,5.6504,13037,0
+SOS.US,D,20250520,000000,5.66,5.9779,5.66,5.86,9014,0
+SOS.US,D,20250521,000000,6.0822,6.46,5.87,6.1435,39080,0
+SOS.US,D,20250522,000000,6.175,6.89,6.04,6.56,39592,0
+SOS.US,D,20250523,000000,6.4346,6.45,6.04,6.34,13790,0
+SOS.US,D,20250527,000000,6.55,6.58,5.87,6.05,34897,0
+SOS.US,D,20250528,000000,6.04,6.18,5.8,5.95,21177,0
+SOS.US,D,20250529,000000,6.0649,6.17,5.9343,6.04,13748,0
+SOS.US,D,20250530,000000,6.05,6.29,5.97,6.19,36393,0
+SOS.US,D,20250602,000000,6.23,6.6843,6.12,6.59,28817,0
+SOS.US,D,20250603,000000,6.465,6.7,6.2347,6.58,8996,0
+SOS.US,D,20250604,000000,6.5575,6.5575,6.28,6.42,7541,0
+SOS.US,D,20250605,000000,6.29,6.65,6.24,6.3656,11992,0
+SOS.US,D,20250606,000000,6.35,6.45,6.3002,6.37,15227,0
+SOS.US,D,20250609,000000,6.2395,6.34,6.1982,6.213,12707,0
+SOS.US,D,20250610,000000,6.3,6.35,6.1495,6.28,4970,0
+SOS.US,D,20250611,000000,6.1992,6.4,6.1992,6.36,3713,0
+SOS.US,D,20250612,000000,6.37,6.37,6.1016,6.18,7627,0
+SOS.US,D,20250613,000000,5.92,6.1229,5.75,5.9001,13799,0
+SOS.US,D,20250616,000000,6.0864,6.15,5.9188,6.03,9499,0
+SOS.US,D,20250617,000000,5.92,6.025,5.91,5.97,3390,0
+SOS.US,D,20250618,000000,6.04,6.04,5.81,5.86,8435,0
+SOS.US,D,20250620,000000,5.85,6.0185,5.76,5.76,9070,0
+SOS.US,D,20250623,000000,5.76,5.83,5.5,5.55,6968,0
+SOS.US,D,20250624,000000,5.8,5.9,5.74,5.89,8477,0
+SOS.US,D,20250625,000000,5.755,5.8363,5.51,5.6,13662,0
+SOS.US,D,20250626,000000,5.6375,5.8428,5.6,5.6151,12832,0
+SOS.US,D,20250627,000000,5.68,6.05,5.56,5.69,8877,0
+SOS.US,D,20250630,000000,5.6878,6.3,5.5731,6.2968,30447,0
+SOS.US,D,20250701,000000,6.14,6.14,5.9101,6.1292,5461,0
+SOS.US,D,20250702,000000,6.1357,6.25,6,6.1401,5777,0
+SOS.US,D,20250703,000000,6.158,6.21,6.15,6.1514,2050,0
+SOS.US,D,20250707,000000,6.22,6.48,6.0569,6.4,24002,0
+SOS.US,D,20250708,000000,7,8.0933,6.7806,7.8769,472069,0
+SOS.US,D,20250709,000000,8.3,9.39,8.01,8.75,295730,0
+SOS.US,D,20250710,000000,8.94,9.6219,8,8.21,185533,0
+SOS.US,D,20250711,000000,8.228,9.19,8,8.55,129029,0
+SOS.US,D,20250714,000000,8.65,8.8985,7.07,7.5,213528,0
+SOS.US,D,20250715,000000,7.315,7.738,6.7655,7.04,56178,0
+SOS.US,D,20250716,000000,7.175,7.5503,6.83,7.34,68204,0
+SOS.US,D,20250717,000000,7.34,8.4384,7.2258,8.07,85905,0
+SOS.US,D,20250718,000000,8.7,8.92,8.0952,8.13,113762,0
+SOS.US,D,20250721,000000,8.62,8.62,8.099,8.22,67162,0
+SOS.US,D,20250722,000000,8.1,8.26,7.5,7.88,66784,0
+SOS.US,D,20250723,000000,7.845,7.845,7.34,7.72,28079,0
+SOS.US,D,20250724,000000,7.44,7.7,6.85,7.07,36343,0
+SOS.US,D,20250725,000000,6.92,7.03,6.6974,7.03,24762,0
+SOS.US,D,20250728,000000,7,7.1413,6.68,6.78,26199,0
+SOS.US,D,20250729,000000,6.5901,6.64,5.9137,6,74611,0
+SOS.US,D,20250730,000000,3.6,3.7,2.595,2.73,1481091,0
+SOS.US,D,20250731,000000,2.69,2.73,2.46,2.53,384174,0
+SOS.US,D,20250801,000000,2.43,2.5,2.25,2.47,150457,0
+SOS.US,D,20250804,000000,2.5125,2.89,2.44,2.73,326228,0
+SOS.US,D,20250805,000000,2.73,2.77,2.46,2.56,162368,0
+SOS.US,D,20250806,000000,2.55,2.6,2.4,2.51,83297,0
+SOS.US,D,20250807,000000,2.5,2.5386,2.3994,2.44,72519,0
+SOS.US,D,20250808,000000,2.36,2.5,2.2,2.27,146294,0
+SOS.US,D,20250811,000000,2.3,2.41,2.02,2.14,118963,0
+SOS.US,D,20250812,000000,2.14,2.1693,1.93,2.07,200113,0
+SOS.US,D,20250813,000000,2.14,2.1782,1.95,2.04,93890,0
+SOS.US,D,20250814,000000,2.13,2.17,1.97,2.08,163843,0
+SOS.US,D,20250815,000000,2.1,2.1351,1.9,1.97,189946,0
+SOS.US,D,20250818,000000,1.92,1.99,1.75,1.78,250760,0
+SOS.US,D,20250819,000000,1.78,1.78,1.63,1.7,113990,0
+SOS.US,D,20250820,000000,1.7983,1.7983,1.66,1.73,42267,0
+SOS.US,D,20250821,000000,1.6737,1.82,1.65,1.72,96873,0
+SOS.US,D,20250822,000000,1.745,1.82,1.67,1.73,94522,0
+SOS.US,D,20250825,000000,1.71,1.7597,1.66,1.71,66895,0
+SOS.US,D,20250826,000000,1.71,1.7195,1.66,1.67,52090,0
+SOS.US,D,20250827,000000,1.66,1.75,1.63,1.67,76460,0
+SOS.US,D,20250828,000000,1.7,1.75,1.602,1.63,109941,0
+SOS.US,D,20250829,000000,1.6337,1.6337,1.02,1.25,1046313,0
+SOS.US,D,20250902,000000,1.25,1.32,1.11,1.28,149570,0
+SOS.US,D,20250903,000000,1.27,1.3,1.1712,1.26,51599,0
+SOS.US,D,20250904,000000,1.3,1.34,1.2,1.27,74509,0
+SOS.US,D,20250905,000000,1.29,1.39,1.18,1.22,215671,0
+SOS.US,D,20250908,000000,1.73,1.73,1.18,1.2,90695,0
+SOS.US,D,20250909,000000,1.5499,2.04,1.25,2.04,8500964,0
+SOS.US,D,20250910,000000,1.71,1.87,1.6,1.62,567139,0
+SOS.US,D,20250911,000000,1.74,1.9,1.65,1.76,277335,0
+SOS.US,D,20250912,000000,1.71,1.9499,1.68,1.85,268591,0
+SOS.US,D,20250915,000000,1.8296,1.8296,1.55,1.63,206332,0
+SOS.US,D,20250916,000000,1.61,1.72,1.5,1.67,170931,0
+SOS.US,D,20250917,000000,1.63,1.7,1.55,1.68,93081,0
+SOS.US,D,20250918,000000,1.74,2,1.65,1.74,204482,0
+SOS.US,D,20250919,000000,1.78,1.97,1.74,1.9,385206,0
+SOS.US,D,20250922,000000,1.9,2.0253,1.76,2,254580,0
+SOS.US,D,20250923,000000,1.98,2.3597,1.9,2.29,552582,0
+SOS.US,D,20250924,000000,2.3698,2.48,2.06,2.13,296183,0
+SOS.US,D,20250925,000000,2.2283,2.23,2,2.03,168430,0
+SOS.US,D,20250926,000000,2.03,2.0599,1.8,1.95,4849349,0
+SOS.US,D,20250929,000000,2.2,2.3497,1.83,2.02,1284220,0
+SOS.US,D,20250930,000000,1.98,2,1.83,1.96,205800,0
+SOS.US,D,20251001,000000,1.9,2.1,1.85,2.07,144736,0
+SOS.US,D,20251002,000000,2.04,2.14,2,2.1301,145794,0
+SOS.US,D,20251003,000000,2.03,2.285,1.8,2.11,387071,0
+SOS.US,D,20251006,000000,2.12,2.175,2.02,2.13,98620,0
+SOS.US,D,20251007,000000,2.16,2.26,2.05,2.15,141080,0
+SOS.US,D,20251008,000000,2.0832,2.19,2.06,2.18,66577,0
+SOS.US,D,20251009,000000,2.19,2.25,2.11,2.12,222110,0
+SOS.US,D,20251010,000000,2.16,2.19,1.9,1.91,188392,0
+SOS.US,D,20251013,000000,2.0415,2.0415,1.8412,1.94,78191,0
+SOS.US,D,20251014,000000,1.88,1.9796,1.87,1.94,50388,0
+SOS.US,D,20251015,000000,2.0207,2.0409,1.85,1.9,85820,0
+SOS.US,D,20251016,000000,1.88,1.9,1.7901,1.85,57883,0
+SOS.US,D,20251017,000000,1.79,1.8687,1.74,1.79,49836,0
+SOS.US,D,20251020,000000,1.79,1.84,1.7201,1.81,37337,0
+SOS.US,D,20251021,000000,1.8,1.819,1.77,1.79,32780,0
+SOS.US,D,20251022,000000,1.74,1.75,1.64,1.69,105478,0
+SOS.US,D,20251023,000000,1.765,1.86,1.69,1.85,52540,0
+SOS.US,D,20251024,000000,1.85,1.87,1.7825,1.81,46740,0
+SOS.US,D,20251027,000000,1.8,1.88,1.7701,1.85,17756,0
+SOS.US,D,20251028,000000,1.8,1.85,1.74,1.74,50717,0
+SOS.US,D,20251029,000000,1.76,1.83,1.71,1.75,16244,0
+SOS.US,D,20251030,000000,1.78,1.78,1.71,1.747,32086,0
+SOS.US,D,20251031,000000,1.76,1.7899,1.64,1.71,44145,0
+SOS.US,D,20251103,000000,1.73,1.73,1.653,1.653,18067,0
+SOS.US,D,20251104,000000,1.6,1.65,1.55,1.55,33782,0
+SOS.US,D,20251105,000000,1.55,1.58,1.43,1.5,67598,0
+SOS.US,D,20251106,000000,1.53,1.55,1.46,1.48,31512,0
+SOS.US,D,20251107,000000,1.44,1.57,1.44,1.55,22540,0
+SOS.US,D,20251110,000000,1.5892,1.6,1.46,1.5,18102,0
+SOS.US,D,20251111,000000,1.49,1.55,1.45,1.55,10931,0
+SOS.US,D,20251112,000000,1.59,1.6,1.47,1.52,32919,0
+SOS.US,D,20251113,000000,1.49,1.59,1.451,1.53,39406,0
+SOS.US,D,20251114,000000,1.5,1.53,1.15,1.27,126652,0
+SOS.US,D,20251117,000000,1.2,1.25,1.1,1.11,90344,0
+SOS.US,D,20251118,000000,1.31,1.4,1.2101,1.31,119946,0
+SOS.US,D,20251119,000000,1.31,1.31,1.17,1.23,34666,0
+SOS.US,D,20251120,000000,1.2099,1.22,1.11,1.187,35049,0
+SOS.US,D,20251121,000000,1.18,1.2,1.13,1.2,40531,0
+SOS.US,D,20251124,000000,1.2791,1.2816,1.16,1.21,37652,0
+SOS.US,D,20251125,000000,1.19,1.2022,1.11,1.11,45835,0
+SOS.US,D,20251126,000000,1.17,1.25,1.15,1.21,29852,0
+SOS.US,D,20251128,000000,1.24,1.27,1.21,1.27,26405,0
+SOS.US,D,20251201,000000,1.2,1.24,1.2,1.23,23324,0
+SOS.US,D,20251202,000000,1.205,1.2352,1.19,1.2,15536,0
+SOS.US,D,20251203,000000,1.2,1.3,1.17,1.253,69671,0
+SOS.US,D,20251204,000000,1.28,1.37,1.2701,1.34,17108,0
+SOS.US,D,20251205,000000,1.35,1.4399,1.3108,1.38,20669,0
+SOS.US,D,20251208,000000,1.4,1.4099,1.292,1.35,16948,0
+SOS.US,D,20251209,000000,1.36,1.52,1.34,1.47,67575,0
+SOS.US,D,20251210,000000,1.53,1.56,1.38,1.44,26716,0
+SOS.US,D,20251211,000000,1.44,1.49,1.35,1.35,13364,0
+SOS.US,D,20251212,000000,1.4,1.44,1.34,1.3505,16602,0
+SOS.US,D,20251215,000000,1.33,1.49,1.33,1.45,39816,0
+SOS.US,D,20251216,000000,1.4013,1.52,1.4013,1.51,20588,0
+SOS.US,D,20251217,000000,1.44,1.5,1.38,1.41,33077,0
+SOS.US,D,20251218,000000,1.4,1.53,1.39,1.49,27180,0
+SOS.US,D,20251219,000000,1.42,2.2,1.32,2.2,693432,0
+SOS.US,D,20251222,000000,2,2,1.81,1.91,161876,0
+SOS.US,D,20251223,000000,1.8551,1.88,1.54,1.57,97241,0
+SOS.US,D,20251224,000000,1.56,1.5812,1.55,1.58,7466,0
+SOS.US,D,20251226,000000,1.61,1.6299,1.545,1.57,36295,0
+SOS.US,D,20251229,000000,1.57,1.585,1.511,1.58,31598,0
+SOS.US,D,20251230,000000,1.6395,1.7,1.5201,1.5486,21322,0
+SOS.US,D,20251231,000000,1.55,1.55,1.39,1.39,46888,0
+SOS.US,D,20260102,000000,1.43,1.51,1.42,1.4995,11183,0
+SOS.US,D,20260105,000000,1.5,1.62,1.4846,1.59,27484,0
+SOS.US,D,20260106,000000,1.63,1.645,1.565,1.59,21134,0
+SOS.US,D,20260107,000000,1.59,1.63,1.56,1.58,20279,0
+SOS.US,D,20260108,000000,1.58,1.63,1.54,1.63,14484,0
+SOS.US,D,20260109,000000,1.72,1.75,1.63,1.73,14087,0
+SOS.US,D,20260112,000000,1.7,1.75,1.675,1.71,44933,0
+SOS.US,D,20260113,000000,1.73,1.8,1.7217,1.77,26974,0
+SOS.US,D,20260114,000000,1.68,1.79,1.68,1.76,10436,0
+SOS.US,D,20260115,000000,1.7431,1.82,1.69,1.76,30215,0
+SOS.US,D,20260116,000000,1.7583,1.7799,1.7,1.7,14290,0
+SOS.US,D,20260120,000000,1.675,1.71,1.65,1.66,9632,0
+SOS.US,D,20260121,000000,1.63,1.65,1.58,1.61,26302,0
+SOS.US,D,20260122,000000,1.65,1.78,1.6199,1.78,18862,0
+SOS.US,D,20260123,000000,1.78,1.78,1.62,1.69,11741,0
+SOS.US,D,20260126,000000,1.6212,1.7,1.61,1.64,14105,0
+SOS.US,D,20260127,000000,1.69,1.78,1.6,1.65,11205,0
+SOS.US,D,20260128,000000,1.6001,1.8,1.6,1.68,41625,0
+SOS.US,D,20260129,000000,1.57,1.68,1.57,1.65,7803,0
+SOS.US,D,20260130,000000,1.61,1.64,1.48,1.53,22902,0
+SOS.US,D,20260202,000000,1.53,1.55,1.35,1.46,25089,0
+SOS.US,D,20260203,000000,1.4599,1.46,1.265,1.37,31410,0
+SOS.US,D,20260204,000000,1.4,1.4,1.29,1.31,15211,0
+SOS.US,D,20260205,000000,1.28,1.31,1.24,1.25,23161,0
+SOS.US,D,20260206,000000,1.3,1.4404,1.25,1.31,22143,0
+SOS.US,D,20260209,000000,1.26,1.33,1.2,1.29,26375,0
+SOS.US,D,20260210,000000,1.3,1.43,1.3,1.43,16796,0
+SOS.US,D,20260211,000000,1.4733,1.5684,1.26,1.31,22460,0
+SOS.US,D,20260212,000000,1.285,1.33,1.2555,1.26,18104,0
+SOS.US,D,20260213,000000,1.3579,1.3865,1.2601,1.3,6502,0
+SOS.US,D,20260217,000000,1.35,1.35,1.25,1.3,46366,0
+SOS.US,D,20260218,000000,1.3183,1.34,1.26,1.27,9640,0
diff --git a/daily/us/nyse stocks/2/spe_c.us.txt b/daily/us/nyse stocks/2/spe_c.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7537a6ae4d42a546065f18d2e94aaa3ec95be43b
--- /dev/null
+++ b/daily/us/nyse stocks/2/spe_c.us.txt	
@@ -0,0 +1,545 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPE_C.US,D,20220131,000000,25.0001,25.0501,25,25.01,2949,0
+SPE_C.US,D,20220201,000000,25.01,25.0101,25.01,25.01,2212,0
+SPE_C.US,D,20220203,000000,25.0301,25.04,25.01,25.01,700,0
+SPE_C.US,D,20220204,000000,25.01,25.0101,25,25,2105,0
+SPE_C.US,D,20220207,000000,25.01,25.01,24.98,24.98,970,0
+SPE_C.US,D,20220208,000000,24.99,25.02,24.99,25.02,404,0
+SPE_C.US,D,20220210,000000,25,25,24.95,24.95,5420,0
+SPE_C.US,D,20220211,000000,25,25,24.96,24.9601,18392,0
+SPE_C.US,D,20220214,000000,24.95,25,24.95,25,632,0
+SPE_C.US,D,20220215,000000,24.96,24.99,24.96,24.96,901,0
+SPE_C.US,D,20220217,000000,24.98,24.99,24.98,24.99,500,0
+SPE_C.US,D,20220218,000000,24.9995,24.9995,24.85,24.85,21800,0
+SPE_C.US,D,20220222,000000,24.8301,24.95,24.8301,24.87,1720,0
+SPE_C.US,D,20220223,000000,25,25.0001,25,25.0001,3340,0
+SPE_C.US,D,20220224,000000,24.86,24.88,24.8,24.88,2450,0
+SPE_C.US,D,20220228,000000,24.9,25.0001,24.9,25.0001,600,0
+SPE_C.US,D,20220301,000000,25.07,25.1,25.07,25.1,5000,0
+SPE_C.US,D,20220304,000000,25.03,25.03,25,25,2900,0
+SPE_C.US,D,20220307,000000,25.125,25.125,25.125,25.125,100,0
+SPE_C.US,D,20220308,000000,25,25.0625,25,25.0625,400,0
+SPE_C.US,D,20220311,000000,25,25,25,25,16732,0
+SPE_C.US,D,20220315,000000,25.1,25.1,25.1,25.1,15931,0
+SPE_C.US,D,20220316,000000,24.95,24.95,24.84,24.84,17402,0
+SPE_C.US,D,20220323,000000,24.75,24.9,24.75,24.9,1154,0
+SPE_C.US,D,20220328,000000,25.05,25.05,25.05,25.05,2038,0
+SPE_C.US,D,20220329,000000,24.85,25.04,24.85,25.03,1838,0
+SPE_C.US,D,20220330,000000,25.04,25.04,25.04,25.04,405,0
+SPE_C.US,D,20220404,000000,24.95,24.9501,24.5301,24.7,6925,0
+SPE_C.US,D,20220406,000000,24.7,24.7,24.5888,24.59,22829,0
+SPE_C.US,D,20220407,000000,24.6,24.61,24.59,24.6,19302,0
+SPE_C.US,D,20220408,000000,24.58,24.893,24.55,24.893,2854,0
+SPE_C.US,D,20220414,000000,24.69,24.69,24.6,24.6001,2072,0
+SPE_C.US,D,20220419,000000,24.825,24.825,24.515,24.525,8658,0
+SPE_C.US,D,20220420,000000,24.785,24.785,24.475,24.475,9345,0
+SPE_C.US,D,20220421,000000,24.5,24.5,24.42,24.43,11620,0
+SPE_C.US,D,20220422,000000,24.4,24.44,24.3754,24.44,1280,0
+SPE_C.US,D,20220425,000000,24.6,24.6,24.4266,24.44,5243,0
+SPE_C.US,D,20220426,000000,24.41,24.42,24.05,24.0501,12484,0
+SPE_C.US,D,20220427,000000,23.75,23.75,23.5,23.55,7391,0
+SPE_C.US,D,20220428,000000,23.9,24.68,23.7501,24.24,5028,0
+SPE_C.US,D,20220429,000000,23.55,23.625,23.5,23.625,24516,0
+SPE_C.US,D,20220502,000000,23.55,23.7,23.55,23.7,18609,0
+SPE_C.US,D,20220503,000000,23.3501,24.045,23.35,23.7001,2700,0
+SPE_C.US,D,20220504,000000,23.4,23.4,23.4,23.4,7380,0
+SPE_C.US,D,20220505,000000,23.51,23.53,23.51,23.53,10569,0
+SPE_C.US,D,20220506,000000,23.53,23.65,23.53,23.65,2240,0
+SPE_C.US,D,20220509,000000,23.9265,23.9265,23.9265,23.9265,16860,0
+SPE_C.US,D,20220511,000000,23.55,23.5537,23.55,23.55,19409,0
+SPE_C.US,D,20220513,000000,23.702,23.702,23.702,23.702,15909,0
+SPE_C.US,D,20220517,000000,23.91,23.92,23.91,23.92,537,0
+SPE_C.US,D,20220518,000000,24.2,24.2,24.2,24.2,16424,0
+SPE_C.US,D,20220524,000000,24.2,24.2,24.2,24.2,147,0
+SPE_C.US,D,20220525,000000,24.215,24.215,24.215,24.215,120,0
+SPE_C.US,D,20220526,000000,24.23,24.23,24.23,24.23,873,0
+SPE_C.US,D,20220606,000000,24.25,24.515,24.25,24.515,1852,0
+SPE_C.US,D,20220607,000000,24.36,24.36,24.3,24.3,1308,0
+SPE_C.US,D,20220609,000000,24.45,24.45,24.45,24.45,144,0
+SPE_C.US,D,20220614,000000,24.35,24.35,24.3,24.3,2100,0
+SPE_C.US,D,20220615,000000,24.515,24.515,24.3,24.3,501,0
+SPE_C.US,D,20220616,000000,24.3,24.444,23.85,24.444,1000,0
+SPE_C.US,D,20220622,000000,23.8765,23.8765,23.72,23.72,518,0
+SPE_C.US,D,20220627,000000,24.025,24.025,23.41,23.41,3645,0
+SPE_C.US,D,20220628,000000,23.95,23.95,23.32,23.32,1497,0
+SPE_C.US,D,20220629,000000,23.55,23.55,23.55,23.55,112,0
+SPE_C.US,D,20220630,000000,23.7,23.7,23.7,23.7,218,0
+SPE_C.US,D,20220705,000000,23.6,23.6,23.55,23.6,1559,0
+SPE_C.US,D,20220707,000000,23.6,23.6,23.55,23.55,1063,0
+SPE_C.US,D,20220711,000000,23.55,23.5501,23.55,23.55,1343,0
+SPE_C.US,D,20220712,000000,23.85,24.067,23.5,24,18037,0
+SPE_C.US,D,20220714,000000,23.95,23.95,23.95,23.95,250,0
+SPE_C.US,D,20220715,000000,23.53,24.39,23.5,24.0001,4096,0
+SPE_C.US,D,20220718,000000,24,24,24,24,611,0
+SPE_C.US,D,20220719,000000,23.98,24,23.98,24,1814,0
+SPE_C.US,D,20220720,000000,23.9945,23.9945,23.9945,23.9945,180,0
+SPE_C.US,D,20220721,000000,23.99,23.9986,23.46,23.48,903,0
+SPE_C.US,D,20220722,000000,23.45,23.51,23.45,23.51,1205,0
+SPE_C.US,D,20220725,000000,23.45,23.46,23.38,23.38,631,0
+SPE_C.US,D,20220726,000000,23.38,23.38,23.38,23.38,206,0
+SPE_C.US,D,20220727,000000,23.4,23.69,23.38,23.69,602,0
+SPE_C.US,D,20220729,000000,23.9999,23.9999,23.9999,23.9999,492,0
+SPE_C.US,D,20220804,000000,24,24,24,24,400,0
+SPE_C.US,D,20220805,000000,23.91,23.91,23.91,23.91,140,0
+SPE_C.US,D,20220808,000000,23.9,23.9,23.9,23.9,147,0
+SPE_C.US,D,20220809,000000,24.25,24.25,23.89,23.89,205,0
+SPE_C.US,D,20220810,000000,24,24,23.5,23.5,7491,0
+SPE_C.US,D,20220811,000000,24.95,24.95,23.5,23.85,10196,0
+SPE_C.US,D,20220812,000000,23.55,23.8,23.55,23.8,800,0
+SPE_C.US,D,20220815,000000,23.76,23.76,23.76,23.76,113,0
+SPE_C.US,D,20220816,000000,23.55,23.65,23.45,23.65,2772,0
+SPE_C.US,D,20220817,000000,23.9999,23.9999,23.7,23.7,833,0
+SPE_C.US,D,20220818,000000,23.7,23.74,23.7,23.74,1103,0
+SPE_C.US,D,20220819,000000,23.51,23.51,23.4899,23.5,2019,0
+SPE_C.US,D,20220822,000000,23.7499,23.75,23.5201,23.5201,6992,0
+SPE_C.US,D,20220823,000000,23.45,23.61,23.45,23.61,1200,0
+SPE_C.US,D,20220825,000000,23.71,23.71,23.71,23.71,197,0
+SPE_C.US,D,20220826,000000,23.5485,23.59,23.43,23.59,1027,0
+SPE_C.US,D,20220830,000000,23.7499,23.7499,23.7499,23.7499,122,0
+SPE_C.US,D,20220901,000000,23.42,23.59,23.42,23.59,545,0
+SPE_C.US,D,20220906,000000,23.7499,23.7499,23.7499,23.7499,182,0
+SPE_C.US,D,20220907,000000,23.585,23.6,23.42,23.54,1400,0
+SPE_C.US,D,20220908,000000,23.73,23.73,23.45,23.61,1307,0
+SPE_C.US,D,20220909,000000,23.45,23.71,23.4,23.71,2932,0
+SPE_C.US,D,20220912,000000,23.69,23.75,23.6,23.6,4164,0
+SPE_C.US,D,20220913,000000,23.58,23.59,23.58,23.59,35,0
+SPE_C.US,D,20220915,000000,23.75,23.75,23.75,23.75,116,0
+SPE_C.US,D,20220922,000000,23.16,23.19,23.1,23.1,7330,0
+SPE_C.US,D,20220923,000000,23.1,23.425,23.08,23.425,9006,0
+SPE_C.US,D,20220926,000000,23.0801,23.39,23.08,23.39,2582,0
+SPE_C.US,D,20220928,000000,23.08,23.08,22.9876,22.9876,1366,0
+SPE_C.US,D,20220929,000000,23.23,23.25,22.91,22.91,10000,0
+SPE_C.US,D,20220930,000000,23.2499,23.2499,22.31,23.2,2601,0
+SPE_C.US,D,20221006,000000,22.92,22.92,22.92,22.92,144,0
+SPE_C.US,D,20221007,000000,23.275,23.275,22.85,22.85,758,0
+SPE_C.US,D,20221011,000000,23.1,23.1,22.95,22.95,2000,0
+SPE_C.US,D,20221012,000000,22.9,23,22.8,22.95,2380,0
+SPE_C.US,D,20221013,000000,22.9,23.025,22.8,23.025,9373,0
+SPE_C.US,D,20221014,000000,22.8,22.8195,22.8,22.81,3200,0
+SPE_C.US,D,20221017,000000,22.86,22.86,22.8,22.81,1683,0
+SPE_C.US,D,20221019,000000,22.81,22.82,22.8,22.8,700,0
+SPE_C.US,D,20221025,000000,22.8,22.8,22.8,22.8,100,0
+SPE_C.US,D,20221026,000000,22.8,22.85,22.8,22.8,900,0
+SPE_C.US,D,20221028,000000,22.8,22.8,22.8,22.8,400,0
+SPE_C.US,D,20221031,000000,22.78,22.78,22.78,22.78,200,0
+SPE_C.US,D,20221101,000000,22.78,22.78,22.78,22.78,1100,0
+SPE_C.US,D,20221103,000000,22.9,22.9573,22.9,22.9573,299,0
+SPE_C.US,D,20221108,000000,23.48,23.48,22.65,23.2,1817,0
+SPE_C.US,D,20221114,000000,22.63,22.63,22.54,22.54,406,0
+SPE_C.US,D,20221115,000000,22.54,22.54,22.54,22.54,100,0
+SPE_C.US,D,20221117,000000,23,23,22.52,22.52,799,0
+SPE_C.US,D,20221118,000000,22.52,22.52,22.52,22.52,400,0
+SPE_C.US,D,20221121,000000,22.746,22.746,22.746,22.746,355,0
+SPE_C.US,D,20221122,000000,22.52,22.52,22.52,22.52,1329,0
+SPE_C.US,D,20221123,000000,22.85,22.8501,22.75,22.75,300,0
+SPE_C.US,D,20221125,000000,22.65,22.8,22.52,22.8,1600,0
+SPE_C.US,D,20221130,000000,22.54,22.54,22.54,22.54,200,0
+SPE_C.US,D,20221202,000000,22.65,22.65,22.65,22.65,750,0
+SPE_C.US,D,20221209,000000,22.75,22.8715,22.75,22.8715,1848,0
+SPE_C.US,D,20221214,000000,23.0001,23.075,23,23.075,3117,0
+SPE_C.US,D,20221215,000000,23.08,23.198,22.52,22.52,3812,0
+SPE_C.US,D,20221229,000000,22.65,22.65,22.65,22.65,105,0
+SPE_C.US,D,20221230,000000,22.7,22.85,19.92,22.69,20136,0
+SPE_C.US,D,20230103,000000,22.04,22.95,22,22.5,405,0
+SPE_C.US,D,20230104,000000,22.5,22.5,22.5,22.5,469,0
+SPE_C.US,D,20230106,000000,22.9999,22.9999,22.75,22.75,550,0
+SPE_C.US,D,20230112,000000,22.6001,22.6001,22.6,22.6,200,0
+SPE_C.US,D,20230113,000000,23,23,22.9,22.9,1452,0
+SPE_C.US,D,20230119,000000,22.71,22.71,22.71,22.71,12123,0
+SPE_C.US,D,20230120,000000,22.75,22.75,22.75,22.75,100,0
+SPE_C.US,D,20230123,000000,22.99,22.9997,22.99,22.9997,500,0
+SPE_C.US,D,20230124,000000,22.85,22.98,22.83,22.98,7457,0
+SPE_C.US,D,20230202,000000,22.81,22.81,22.7,22.7,1233,0
+SPE_C.US,D,20230213,000000,22.84,22.85,22.775,22.85,3580,0
+SPE_C.US,D,20230215,000000,22.78,22.78,22.74,22.7499,5075,0
+SPE_C.US,D,20230221,000000,22.7,22.7,22.5,22.59,39552,0
+SPE_C.US,D,20230222,000000,22.45,22.98,22.06,22.11,12752,0
+SPE_C.US,D,20230223,000000,22.09,22.45,22.09,22.42,700,0
+SPE_C.US,D,20230224,000000,22.96,22.96,22.5582,22.5582,200,0
+SPE_C.US,D,20230306,000000,22.18,22.27,22.18,22.27,474,0
+SPE_C.US,D,20230307,000000,22.25,22.28,22.25,22.28,548,0
+SPE_C.US,D,20230308,000000,22.25,22.35,22.24,22.24,4869,0
+SPE_C.US,D,20230314,000000,22.25,22.25,22.25,22.25,1206,0
+SPE_C.US,D,20230320,000000,22.96,22.98,22.25,22.25,11260,0
+SPE_C.US,D,20230321,000000,22.3,22.3,22.07,22.07,931,0
+SPE_C.US,D,20230322,000000,22.08,22.08,22.08,22.08,111,0
+SPE_C.US,D,20230323,000000,22.25,22.25,22.25,22.25,300,0
+SPE_C.US,D,20230324,000000,22.25,22.25,22.08,22.09,4748,0
+SPE_C.US,D,20230328,000000,22.1,22.1,22.07,22.07,800,0
+SPE_C.US,D,20230331,000000,22.85,22.85,22.85,22.85,201,0
+SPE_C.US,D,20230405,000000,22.15,22.4314,22.15,22.23,3000,0
+SPE_C.US,D,20230410,000000,22.5,22.9999,22.34,22.7001,4452,0
+SPE_C.US,D,20230411,000000,22.7,22.733,22.7,22.733,218,0
+SPE_C.US,D,20230412,000000,22.7,22.7,22.7,22.7,294,0
+SPE_C.US,D,20230413,000000,22.5,23,22.5,22.51,2310,0
+SPE_C.US,D,20230414,000000,22.5,22.5,22.5,22.5,700,0
+SPE_C.US,D,20230417,000000,22.5,22.675,22.5,22.5,900,0
+SPE_C.US,D,20230418,000000,22.5001,22.5001,22.5,22.5,732,0
+SPE_C.US,D,20230425,000000,22.5,22.98,22.35,22.5,1200,0
+SPE_C.US,D,20230427,000000,22.9997,23,22.9997,22.9998,1000,0
+SPE_C.US,D,20230428,000000,22.96,23,22.95,23,1601,0
+SPE_C.US,D,20230501,000000,22.81,23.365,22.6,22.6,6169,0
+SPE_C.US,D,20230503,000000,22.51,22.51,22.51,22.51,1428,0
+SPE_C.US,D,20230505,000000,22.6,22.6,22.5,22.52,10564,0
+SPE_C.US,D,20230512,000000,22.3,22.9,22.3,22.9,1104,0
+SPE_C.US,D,20230517,000000,22.5,22.5,22.5,22.5,140,0
+SPE_C.US,D,20230519,000000,22.53,22.53,22.31,22.32,18921,0
+SPE_C.US,D,20230522,000000,22.5,22.79,22.45,22.79,2900,0
+SPE_C.US,D,20230524,000000,23,23.95,22.5,22.5,1811,0
+SPE_C.US,D,20230526,000000,23.04,23.04,23.04,23.04,101,0
+SPE_C.US,D,20230531,000000,23.4605,23.4605,23.4605,23.4605,100,0
+SPE_C.US,D,20230606,000000,22.55,22.55,22.55,22.55,160,0
+SPE_C.US,D,20230612,000000,23.025,23.4,22.66,23.4,870,0
+SPE_C.US,D,20230614,000000,22.62,22.62,22.62,22.62,385,0
+SPE_C.US,D,20230615,000000,23.0999,23.1,22.875,23.1,4500,0
+SPE_C.US,D,20230616,000000,22.62,23.1,22.61,23.0999,9002,0
+SPE_C.US,D,20230620,000000,23,23.4,22.27,22.9999,8542,0
+SPE_C.US,D,20230622,000000,21.95,22.7,21.95,22.6,5542,0
+SPE_C.US,D,20230626,000000,22.4,22.65,22.4,22.65,1342,0
+SPE_C.US,D,20230628,000000,22.99,22.99,22.7001,22.7001,624,0
+SPE_C.US,D,20230629,000000,22.75,22.75,22.75,22.75,1222,0
+SPE_C.US,D,20230630,000000,22.99,23,22.9,22.9,1820,0
+SPE_C.US,D,20230703,000000,22.61,22.98,22.61,22.98,1834,0
+SPE_C.US,D,20230705,000000,22.61,22.7952,22.61,22.61,1979,0
+SPE_C.US,D,20230706,000000,22.8001,22.8001,22.8,22.8,2619,0
+SPE_C.US,D,20230707,000000,22.65,22.825,22.65,22.8,2118,0
+SPE_C.US,D,20230712,000000,22.85,22.8515,22.85,22.8515,251,0
+SPE_C.US,D,20230713,000000,22.85,22.8501,22.6,22.63,4514,0
+SPE_C.US,D,20230714,000000,22.675,22.8,22.675,22.7499,2962,0
+SPE_C.US,D,20230717,000000,22.75,22.7501,22.75,22.75,4109,0
+SPE_C.US,D,20230718,000000,22.75,22.875,22.75,22.75,5565,0
+SPE_C.US,D,20230719,000000,22.75,22.76,22.75,22.76,400,0
+SPE_C.US,D,20230721,000000,22.8,22.8,22.8,22.8,178,0
+SPE_C.US,D,20230724,000000,23,23,22.9999,23,2966,0
+SPE_C.US,D,20230725,000000,23,23,23,23,7563,0
+SPE_C.US,D,20230726,000000,22.99,22.9999,22.99,22.9999,2100,0
+SPE_C.US,D,20230727,000000,22.9999,22.9999,22.9,22.9475,7000,0
+SPE_C.US,D,20230801,000000,23,23,22.925,22.925,2747,0
+SPE_C.US,D,20230802,000000,22.9999,23,22.9999,23,3500,0
+SPE_C.US,D,20230803,000000,22.94,23,22.92,23,2141,0
+SPE_C.US,D,20230807,000000,22.8,23,22.8,23,900,0
+SPE_C.US,D,20230809,000000,23,23,23,23,2916,0
+SPE_C.US,D,20230810,000000,22.8,22.8001,22.8,22.8,900,0
+SPE_C.US,D,20230814,000000,22.86,22.86,22.86,22.86,100,0
+SPE_C.US,D,20230815,000000,22.92,22.92,22.85,22.8503,2268,0
+SPE_C.US,D,20230816,000000,22.6,22.95,22.6,22.712,1331,0
+SPE_C.US,D,20230817,000000,22.9,22.9,22.8999,22.8999,230,0
+SPE_C.US,D,20230818,000000,22.54,22.9999,22.54,22.71,1400,0
+SPE_C.US,D,20230821,000000,22.61,22.7,22.61,22.7,3235,0
+SPE_C.US,D,20230822,000000,22.76,22.76,22.76,22.76,100,0
+SPE_C.US,D,20230824,000000,22.7,22.7,22.7,22.7,300,0
+SPE_C.US,D,20230825,000000,22.9,23.25,22.9,23.25,616,0
+SPE_C.US,D,20230828,000000,22.7501,22.7501,22.7501,22.7501,100,0
+SPE_C.US,D,20230829,000000,23,23,22.8698,22.9999,5145,0
+SPE_C.US,D,20230905,000000,22.81,22.895,22.8,22.8,1418,0
+SPE_C.US,D,20230908,000000,22.75,22.7501,22.67,22.74,2500,0
+SPE_C.US,D,20230913,000000,22.75,22.86,22.75,22.75,1876,0
+SPE_C.US,D,20230918,000000,22.77,23,22.77,23,1125,0
+SPE_C.US,D,20230919,000000,22.815,22.815,22.4,22.65,1234,0
+SPE_C.US,D,20230925,000000,22.41,22.42,22.41,22.41,546,0
+SPE_C.US,D,20230929,000000,22.65,22.7,22.65,22.7,507,0
+SPE_C.US,D,20231003,000000,22.34,22.675,22.34,22.675,1616,0
+SPE_C.US,D,20231006,000000,22.34,22.5,22.34,22.4464,6269,0
+SPE_C.US,D,20231009,000000,22.41,22.45,22.4,22.4,3917,0
+SPE_C.US,D,20231010,000000,22.795,22.795,22.795,22.795,624,0
+SPE_C.US,D,20231013,000000,22.34,22.4,22.34,22.4,1100,0
+SPE_C.US,D,20231017,000000,22.4,22.4001,22.4,22.4001,560,0
+SPE_C.US,D,20231018,000000,22.34,22.3401,22.34,22.34,582,0
+SPE_C.US,D,20231024,000000,22.85,22.85,22.45,22.4501,1742,0
+SPE_C.US,D,20231025,000000,22.5075,22.5075,22.5075,22.5075,112,0
+SPE_C.US,D,20231026,000000,22.35,22.3501,22.35,22.35,2311,0
+SPE_C.US,D,20231027,000000,23.25,23.25,22.34,22.34,1300,0
+SPE_C.US,D,20231101,000000,23.1,23.1,22.3601,22.3601,907,0
+SPE_C.US,D,20231102,000000,22.36,22.36,22.32,22.32,5677,0
+SPE_C.US,D,20231106,000000,22.2,23.1,20.64,22.01,6904,0
+SPE_C.US,D,20231107,000000,22.64,22.8,22.47,22.47,874,0
+SPE_C.US,D,20231109,000000,22.35,22.35,22.2,22.2,1972,0
+SPE_C.US,D,20231114,000000,22.3,22.31,22.3,22.31,2508,0
+SPE_C.US,D,20231115,000000,22.35,22.35,22.35,22.35,790,0
+SPE_C.US,D,20231116,000000,22.6148,22.6148,22.5,22.5,12175,0
+SPE_C.US,D,20231117,000000,22.5417,22.5417,22.5417,22.5417,1715,0
+SPE_C.US,D,20231120,000000,22.825,22.825,22.825,22.825,420,0
+SPE_C.US,D,20231127,000000,22.48,22.8405,22.45,22.4501,1536,0
+SPE_C.US,D,20231128,000000,22.48,22.48,22.45,22.45,2909,0
+SPE_C.US,D,20231129,000000,22.78,22.85,22.78,22.85,332,0
+SPE_C.US,D,20231130,000000,22.8108,22.8108,22.45,22.45,566,0
+SPE_C.US,D,20231204,000000,22.51,22.895,22.51,22.895,1451,0
+SPE_C.US,D,20231207,000000,22.55,22.55,22.55,22.55,3450,0
+SPE_C.US,D,20231208,000000,22.55,22.74,22.55,22.74,1027,0
+SPE_C.US,D,20231211,000000,22.73,22.925,22.675,22.75,7543,0
+SPE_C.US,D,20231212,000000,22.75,22.8,22.75,22.8,5602,0
+SPE_C.US,D,20231213,000000,22.8001,22.8001,22.75,22.75,11384,0
+SPE_C.US,D,20231214,000000,22.8989,22.95,22.76,22.76,1882,0
+SPE_C.US,D,20231218,000000,22.978,22.978,22.978,22.978,347,0
+SPE_C.US,D,20231219,000000,22.67,22.73,22.66,22.68,1779,0
+SPE_C.US,D,20231220,000000,22.74,22.74,22.7,22.7,2890,0
+SPE_C.US,D,20231221,000000,22.75,22.76,22.75,22.75,4370,0
+SPE_C.US,D,20231226,000000,22.8,22.9462,22.8,22.9462,209,0
+SPE_C.US,D,20231227,000000,22.56,22.56,22.56,22.56,175,0
+SPE_C.US,D,20231228,000000,22.85,22.85,22.83,22.8499,4827,0
+SPE_C.US,D,20231229,000000,22.9,22.9,22.8,22.89,4958,0
+SPE_C.US,D,20240102,000000,22.815,22.815,22.815,22.815,939,0
+SPE_C.US,D,20240110,000000,22.8,22.8001,22.8,22.8001,988,0
+SPE_C.US,D,20240111,000000,22.6,22.6001,22.6,22.6001,1904,0
+SPE_C.US,D,20240122,000000,22.89,23.36,22.6101,23.36,3353,0
+SPE_C.US,D,20240125,000000,22.83,22.83,22.6,22.6,2637,0
+SPE_C.US,D,20240126,000000,22.67,22.67,22.67,22.67,1332,0
+SPE_C.US,D,20240129,000000,23.0743,23.0743,23.0743,23.0743,412,0
+SPE_C.US,D,20240130,000000,22.71,22.72,22.71,22.71,1900,0
+SPE_C.US,D,20240201,000000,22.72,22.73,22.72,22.72,14587,0
+SPE_C.US,D,20240202,000000,22.85,22.85,22.85,22.85,267,0
+SPE_C.US,D,20240206,000000,22.7,22.7,22.7,22.7,350,0
+SPE_C.US,D,20240208,000000,23.1103,23.1103,22.8,22.8,1740,0
+SPE_C.US,D,20240209,000000,22.9,22.9,22.8998,22.8998,200,0
+SPE_C.US,D,20240212,000000,22.85,23.113,22.85,23.113,782,0
+SPE_C.US,D,20240214,000000,22.85,22.86,22.85,22.86,353,0
+SPE_C.US,D,20240215,000000,22.85,22.85,22.8,22.85,4795,0
+SPE_C.US,D,20240221,000000,22.9,22.9001,22.9,22.9,1015,0
+SPE_C.US,D,20240222,000000,22.9,22.9,22.9,22.9,420,0
+SPE_C.US,D,20240223,000000,23.1603,23.1603,23.1603,23.1603,400,0
+SPE_C.US,D,20240226,000000,23.4,23.4,23.4,23.4,380,0
+SPE_C.US,D,20240227,000000,22.9,22.9001,22.9,22.9,877,0
+SPE_C.US,D,20240228,000000,22.85,22.85,22.85,22.85,191,0
+SPE_C.US,D,20240305,000000,23.175,23.175,22.9,22.92,4750,0
+SPE_C.US,D,20240306,000000,22.99,22.99,22.75,22.94,14957,0
+SPE_C.US,D,20240307,000000,22.9,22.9,22.9,22.9,800,0
+SPE_C.US,D,20240308,000000,22.86,23.1402,22.86,22.8601,1738,0
+SPE_C.US,D,20240312,000000,22.85,22.85,22.85,22.85,302,0
+SPE_C.US,D,20240313,000000,22.85,22.85,22.85,22.85,352,0
+SPE_C.US,D,20240314,000000,22.92,22.99,22.92,22.9214,1224,0
+SPE_C.US,D,20240321,000000,22.91,22.9101,22.91,22.9101,200,0
+SPE_C.US,D,20240410,000000,23,23.0001,23,23.0001,1000,0
+SPE_C.US,D,20240416,000000,22.73,22.73,22.73,22.73,500,0
+SPE_C.US,D,20240417,000000,22.7603,22.7603,22.7603,22.7603,219,0
+SPE_C.US,D,20240424,000000,23.08,23.2407,23.08,23.2407,300,0
+SPE_C.US,D,20240425,000000,23.24,23.6,23.24,23.6,333,0
+SPE_C.US,D,20240503,000000,23.05,23.0501,23.05,23.0501,400,0
+SPE_C.US,D,20240506,000000,23.2,23.371,23.2,23.371,200,0
+SPE_C.US,D,20240507,000000,23.2,23.6503,23.1,23.1,2700,0
+SPE_C.US,D,20240513,000000,23.435,23.615,23.36,23.615,1000,0
+SPE_C.US,D,20240514,000000,23.3,23.3,23.3,23.3,502,0
+SPE_C.US,D,20240515,000000,23,23.01,23,23.0001,888,0
+SPE_C.US,D,20240516,000000,23,23,22.99,23,1104,0
+SPE_C.US,D,20240517,000000,22.81,23,22.81,23,1756,0
+SPE_C.US,D,20240520,000000,23.48,23.58,23.2,23.58,350,0
+SPE_C.US,D,20240521,000000,23.58,23.58,23.58,23.58,164,0
+SPE_C.US,D,20240522,000000,23,23.2707,22.8,23.2707,3000,0
+SPE_C.US,D,20240523,000000,23,23,22.9,23,1356,0
+SPE_C.US,D,20240528,000000,23,23,23,23,300,0
+SPE_C.US,D,20240529,000000,23.02,23.02,23.02,23.02,100,0
+SPE_C.US,D,20240530,000000,23.02,23.02,22.75,22.77,3874,0
+SPE_C.US,D,20240531,000000,23,23.02,23,23,3300,0
+SPE_C.US,D,20240604,000000,23,23.1282,23,23,1091,0
+SPE_C.US,D,20240607,000000,23,23.0001,23,23,400,0
+SPE_C.US,D,20240611,000000,23.05,23.05,23.05,23.05,218,0
+SPE_C.US,D,20240617,000000,23,23,23,23,290,0
+SPE_C.US,D,20240625,000000,23.2128,23.2832,23.2,23.2832,350,0
+SPE_C.US,D,20240627,000000,23.07,23.0801,23.07,23.0801,1262,0
+SPE_C.US,D,20240628,000000,23.2,23.2654,23.2,23.2654,483,0
+SPE_C.US,D,20240709,000000,23.1812,23.1812,23.1627,23.1627,950,0
+SPE_C.US,D,20240710,000000,23.23,23.3312,23.15,23.15,760,0
+SPE_C.US,D,20240715,000000,23.1,23.1,23.1,23.1,100,0
+SPE_C.US,D,20240722,000000,23.08,23.1,23.08,23.1,1250,0
+SPE_C.US,D,20240723,000000,23.1,23.1001,23.1,23.1,1100,0
+SPE_C.US,D,20240729,000000,23.3,23.49,23.25,23.25,3300,0
+SPE_C.US,D,20240805,000000,23.196,23.196,23,23.1,1518,0
+SPE_C.US,D,20240806,000000,23.1,23.2852,23.1,23.2852,771,0
+SPE_C.US,D,20240813,000000,23.11,23.1101,23.11,23.1101,236,0
+SPE_C.US,D,20240814,000000,23.29,23.29,23.116,23.1988,650,0
+SPE_C.US,D,20240815,000000,23.25,23.25,23.25,23.25,200,0
+SPE_C.US,D,20240816,000000,23.36,23.36,23.3,23.32,1160,0
+SPE_C.US,D,20240819,000000,23.2544,23.2544,23.2544,23.2544,500,0
+SPE_C.US,D,20240820,000000,23.4272,23.4272,23.4272,23.4272,100,0
+SPE_C.US,D,20240821,000000,23.39,23.4575,23.39,23.4575,200,0
+SPE_C.US,D,20240822,000000,23.4972,23.56,23.4227,23.56,400,0
+SPE_C.US,D,20240903,000000,23.16,23.16,23.16,23.16,102,0
+SPE_C.US,D,20240905,000000,23.3,23.3,23.05,23.2,10728,0
+SPE_C.US,D,20240906,000000,23.49,23.54,23.3812,23.54,5182,0
+SPE_C.US,D,20240909,000000,23.5,23.615,23.5,23.6137,400,0
+SPE_C.US,D,20240910,000000,23.5,23.5,23.5,23.5,800,0
+SPE_C.US,D,20240911,000000,23.5,23.5,23.5,23.5,900,0
+SPE_C.US,D,20240912,000000,23.5,23.57,23.5,23.57,1000,0
+SPE_C.US,D,20240913,000000,23.5,23.5,23.5,23.5,1100,0
+SPE_C.US,D,20240916,000000,23.5808,23.6889,23.5808,23.67,400,0
+SPE_C.US,D,20240917,000000,23.645,23.645,23.645,23.645,500,0
+SPE_C.US,D,20240919,000000,23.23,23.23,23.23,23.23,520,0
+SPE_C.US,D,20240925,000000,23.39,23.7,23.37,23.5578,5207,0
+SPE_C.US,D,20240927,000000,23.7,23.7899,23.7,23.7899,401,0
+SPE_C.US,D,20240930,000000,23.79,23.79,23.75,23.75,680,0
+SPE_C.US,D,20241001,000000,23.5378,23.5378,23.5378,23.5378,211,0
+SPE_C.US,D,20241003,000000,23.54,23.54,23.54,23.54,100,0
+SPE_C.US,D,20241009,000000,23.4,23.4001,23.4,23.4001,322,0
+SPE_C.US,D,20241014,000000,23.41,23.45,23.4,23.45,1201,0
+SPE_C.US,D,20241015,000000,23.45,23.5,23.45,23.4999,2636,0
+SPE_C.US,D,20241025,000000,23.28,23.4707,23.23,23.4707,1931,0
+SPE_C.US,D,20241028,000000,23.45,23.45,23.45,23.45,300,0
+SPE_C.US,D,20241105,000000,24,24,24,24,300,0
+SPE_C.US,D,20241107,000000,24,24,24,24,481,0
+SPE_C.US,D,20241119,000000,23.9,23.9,23.9,23.9,174,0
+SPE_C.US,D,20241126,000000,23.7501,24.1034,23.75,23.75,2200,0
+SPE_C.US,D,20241203,000000,24.0152,24.0152,24.0152,24.0152,4673,0
+SPE_C.US,D,20241204,000000,24,24,23.9999,23.9999,1200,0
+SPE_C.US,D,20241206,000000,23.8598,24.3144,23.8598,24.3144,3200,0
+SPE_C.US,D,20241211,000000,23.78,24.5,23.78,24.45,1236,0
+SPE_C.US,D,20241212,000000,24.04,24.05,23.88,24.05,2799,0
+SPE_C.US,D,20241216,000000,23.75,23.75,23.75,23.75,500,0
+SPE_C.US,D,20241218,000000,24.89,24.89,24.89,24.89,144,0
+SPE_C.US,D,20241219,000000,24.89,24.89,24.89,24.89,101,0
+SPE_C.US,D,20241223,000000,24.5,24.5,23.3,24.25,4187,0
+SPE_C.US,D,20241224,000000,23.78,24,23.78,23.9999,2243,0
+SPE_C.US,D,20241227,000000,24.89,24.89,24.7,24.7,731,0
+SPE_C.US,D,20241230,000000,23.7,23.7,23.7,23.7,2001,0
+SPE_C.US,D,20241231,000000,24.02,24.02,24.02,24.02,120,0
+SPE_C.US,D,20250113,000000,24.144,24.24,24,24.231,5986,0
+SPE_C.US,D,20250116,000000,24,24,24,24,358,0
+SPE_C.US,D,20250129,000000,24,24,24,24,1354,0
+SPE_C.US,D,20250204,000000,24,24.25,24,24.25,2086,0
+SPE_C.US,D,20250205,000000,24.45,24.48,24.15,24.15,1472,0
+SPE_C.US,D,20250206,000000,24.15,24.15,24.15,24.15,1000,0
+SPE_C.US,D,20250214,000000,24.64,24.65,24.15,24.4,6924,0
+SPE_C.US,D,20250219,000000,24.58,24.6,24.58,24.6,500,0
+SPE_C.US,D,20250220,000000,24.6,24.6,24.6,24.6,315,0
+SPE_C.US,D,20250224,000000,24.3,24.4999,24.3,24.4999,330,0
+SPE_C.US,D,20250227,000000,24.7,24.7,24.7,24.7,500,0
+SPE_C.US,D,20250228,000000,24.3,24.3,24.3,24.3,107,0
+SPE_C.US,D,20250310,000000,24.3599,24.36,24.3567,24.3567,447,0
+SPE_C.US,D,20250311,000000,24.38,24.38,24.35,24.38,220,0
+SPE_C.US,D,20250313,000000,24.36,24.36,24.36,24.36,147,0
+SPE_C.US,D,20250317,000000,24.35,24.35,24.35,24.35,120,0
+SPE_C.US,D,20250318,000000,24.35,24.35,24.35,24.35,120,0
+SPE_C.US,D,20250320,000000,24.3,24.3001,24.25,24.25,1280,0
+SPE_C.US,D,20250403,000000,24.19,24.19,24,24,2190,0
+SPE_C.US,D,20250407,000000,24.075,24.8899,24.01,24.815,1522,0
+SPE_C.US,D,20250408,000000,24.1957,24.25,24.1957,24.25,1489,0
+SPE_C.US,D,20250416,000000,24.25,24.25,24.25,24.25,536,0
+SPE_C.US,D,20250428,000000,24.1,24.1,24.1,24.1,160,0
+SPE_C.US,D,20250429,000000,24,24,24,24,500,0
+SPE_C.US,D,20250505,000000,23.96,23.96,23.96,23.96,100,0
+SPE_C.US,D,20250506,000000,24.35,24.35,24.35,24.35,400,0
+SPE_C.US,D,20250520,000000,24.5792,24.5792,24.5792,24.5792,1222,0
+SPE_C.US,D,20250528,000000,24.27,24.89,24.25,24.89,3760,0
+SPE_C.US,D,20250602,000000,24.26,24.26,24.26,24.26,100,0
+SPE_C.US,D,20250604,000000,24.3,24.5949,24.145,24.24,4407,0
+SPE_C.US,D,20250605,000000,24.26,24.4659,24.26,24.4659,915,0
+SPE_C.US,D,20250606,000000,24.35,24.35,24.35,24.35,133,0
+SPE_C.US,D,20250617,000000,24.65,25,24.6,25,2124,0
+SPE_C.US,D,20250618,000000,24.95,26.54,24.5,25.19,3807,0
+SPE_C.US,D,20250620,000000,25.25,25.88,25.07,25.4,3173,0
+SPE_C.US,D,20250623,000000,25.22,27,23.07,24.35,25092,0
+SPE_C.US,D,20250624,000000,24.35,24.98,24.35,24.98,603,0
+SPE_C.US,D,20250625,000000,24.9,24.9,24.9,24.9,103,0
+SPE_C.US,D,20250627,000000,24.88,24.88,24.88,24.88,104,0
+SPE_C.US,D,20250630,000000,24.88,24.88,24.4,24.8,4896,0
+SPE_C.US,D,20250701,000000,24.95,24.95,24.94,24.94,204,0
+SPE_C.US,D,20250702,000000,24.93,24.93,24.93,24.93,104,0
+SPE_C.US,D,20250703,000000,24.98,24.98,24.98,24.98,103,0
+SPE_C.US,D,20250707,000000,24.935,24.935,24.935,24.935,103,0
+SPE_C.US,D,20250708,000000,24.747,24.747,24.5,24.5,256,0
+SPE_C.US,D,20250714,000000,24.38,24.3801,24.38,24.3801,299,0
+SPE_C.US,D,20250716,000000,24.36,24.6499,24.36,24.6499,271,0
+SPE_C.US,D,20250718,000000,24.52,24.5201,24.52,24.5201,253,0
+SPE_C.US,D,20250721,000000,24.4,24.4,24.4,24.4,103,0
+SPE_C.US,D,20250722,000000,24.59,24.59,24.55,24.55,5415,0
+SPE_C.US,D,20250723,000000,24.6589,24.6589,24.55,24.6,1511,0
+SPE_C.US,D,20250728,000000,24.6,24.8959,24.6,24.809,5203,0
+SPE_C.US,D,20250729,000000,24.62,24.8,24.62,24.8,1248,0
+SPE_C.US,D,20250731,000000,24.7668,24.7668,24.62,24.62,927,0
+SPE_C.US,D,20250801,000000,24.43,24.43,24.43,24.43,137,0
+SPE_C.US,D,20250806,000000,24.5,24.75,24.5,24.56,1109,0
+SPE_C.US,D,20250807,000000,24.575,24.6652,24.575,24.6652,355,0
+SPE_C.US,D,20250813,000000,24.4,24.78,24.4,24.58,3109,0
+SPE_C.US,D,20250814,000000,24.7,24.7,24.7,24.7,739,0
+SPE_C.US,D,20250818,000000,24.61,24.75,24.6,24.6,1928,0
+SPE_C.US,D,20250819,000000,24.87,24.9,24.87,24.8999,1449,0
+SPE_C.US,D,20250820,000000,24.5001,24.85,24.5001,24.8499,4913,0
+SPE_C.US,D,20250822,000000,24.85,25.1,24.754,24.9164,5503,0
+SPE_C.US,D,20250829,000000,24.9,24.925,24.9,24.925,1003,0
+SPE_C.US,D,20250902,000000,25.05,25.05,24.915,25.05,5853,0
+SPE_C.US,D,20250903,000000,25.15,25.15,24.975,25,2494,0
+SPE_C.US,D,20250904,000000,25,25.0638,25,25.02,1603,0
+SPE_C.US,D,20250905,000000,25.09,25.09,25,25,549,0
+SPE_C.US,D,20250908,000000,24.965,25.13,24.95,24.95,1888,0
+SPE_C.US,D,20250909,000000,24.95,25.0486,24.95,25.0486,355,0
+SPE_C.US,D,20250910,000000,25,25,25,25,103,0
+SPE_C.US,D,20250911,000000,25.15,25.15,25.15,25.15,1605,0
+SPE_C.US,D,20250912,000000,25.13,25.5,24.79,24.79,3998,0
+SPE_C.US,D,20250915,000000,24.85,25,24.5101,24.85,14703,0
+SPE_C.US,D,20250916,000000,24.75,24.867,24.75,24.867,1003,0
+SPE_C.US,D,20250917,000000,24.511,25,24.39,24.95,23674,0
+SPE_C.US,D,20250918,000000,24.65,24.94,24.57,24.94,12603,0
+SPE_C.US,D,20250919,000000,24.87,24.87,24.44,24.64,8868,0
+SPE_C.US,D,20250922,000000,24.67,24.6702,24.55,24.55,3089,0
+SPE_C.US,D,20250923,000000,24.94,24.94,24.5,24.75,20200,0
+SPE_C.US,D,20250924,000000,24.53,24.9,24.49,24.62,15762,0
+SPE_C.US,D,20250925,000000,24.89,24.95,24.65,24.6999,8153,0
+SPE_C.US,D,20250930,000000,24.96,24.96,24.96,24.96,221,0
+SPE_C.US,D,20251003,000000,24.7601,24.96,24.76,24.96,702,0
+SPE_C.US,D,20251006,000000,24.8682,24.96,24.835,24.94,5603,0
+SPE_C.US,D,20251007,000000,25.01,25.01,24.9745,25,2334,0
+SPE_C.US,D,20251008,000000,24.9,24.9,24.9,24.9,153,0
+SPE_C.US,D,20251013,000000,24.85,24.85,24.6764,24.85,6009,0
+SPE_C.US,D,20251014,000000,24.7697,25.03,24.7,24.745,3027,0
+SPE_C.US,D,20251015,000000,24.861,24.861,24.861,24.861,203,0
+SPE_C.US,D,20251016,000000,24.798,24.798,24.798,24.798,503,0
+SPE_C.US,D,20251020,000000,24.75,24.75,24.75,24.75,528,0
+SPE_C.US,D,20251024,000000,24.945,25.05,24.945,25.0499,1103,0
+SPE_C.US,D,20251027,000000,25.02,25.02,24.79,24.925,833,0
+SPE_C.US,D,20251028,000000,25.05,25.05,25.05,25.05,103,0
+SPE_C.US,D,20251029,000000,25.05,25.05,25.05,25.05,103,0
+SPE_C.US,D,20251030,000000,25.05,25.05,24.7601,24.7601,1007,0
+SPE_C.US,D,20251031,000000,25.02,25.05,25.02,25.05,303,0
+SPE_C.US,D,20251107,000000,24.9066,25.02,24.9066,25.0199,303,0
+SPE_C.US,D,20251110,000000,24.8152,24.9,24.75,24.9,5703,0
+SPE_C.US,D,20251113,000000,25.05,25.05,24.9495,25,403,0
+SPE_C.US,D,20251118,000000,25.05,25.05,25.05,25.05,103,0
+SPE_C.US,D,20251121,000000,24.95,24.95,24.8,24.95,1808,0
+SPE_C.US,D,20251124,000000,25.15,25.15,25.15,25.15,103,0
+SPE_C.US,D,20251125,000000,25.11,25.11,25.11,25.11,103,0
+SPE_C.US,D,20251126,000000,25.11,25.11,24.8,24.9,1233,0
+SPE_C.US,D,20251201,000000,25.03,25.04,25.02,25.02,1418,0
+SPE_C.US,D,20251202,000000,25.03,25.04,24.77,24.771,11054,0
+SPE_C.US,D,20251203,000000,24.98,24.99,24.92,24.93,1007,0
+SPE_C.US,D,20251204,000000,24.79,24.94,24.75,24.895,18857,0
+SPE_C.US,D,20251205,000000,24.9,24.9,24.835,24.88,11003,0
+SPE_C.US,D,20251208,000000,24.78,24.9122,24.78,24.89,647,0
+SPE_C.US,D,20251209,000000,24.9273,24.9273,24.78,24.8,12300,0
+SPE_C.US,D,20251210,000000,24.957,24.957,24.94,24.94,223,0
+SPE_C.US,D,20251211,000000,24.77,24.99,24.6128,24.77,16739,0
+SPE_C.US,D,20251212,000000,24.8,24.88,24.72,24.73,11042,0
+SPE_C.US,D,20251215,000000,24.85,24.9648,24.75,24.79,16454,0
+SPE_C.US,D,20251216,000000,24.74,24.8,24.67,24.8,1246,0
+SPE_C.US,D,20251217,000000,24.71,24.88,24.52,24.8,16914,0
+SPE_C.US,D,20251218,000000,24.72,24.81,24.635,24.73,4899,0
+SPE_C.US,D,20251219,000000,24.62,24.62,24.62,24.62,267,0
+SPE_C.US,D,20251222,000000,24.64,24.72,24.64,24.64,1129,0
+SPE_C.US,D,20251223,000000,24.64,24.67,24.64,24.64,305,0
+SPE_C.US,D,20251226,000000,24.64,24.75,24.64,24.75,1903,0
+SPE_C.US,D,20251229,000000,24.848,24.848,24.65,24.825,1396,0
+SPE_C.US,D,20251230,000000,24.93,24.9499,24.73,24.9499,1107,0
+SPE_C.US,D,20251231,000000,24.73,24.93,24.72,24.72,711,0
+SPE_C.US,D,20260102,000000,24.825,24.93,24.72,24.93,2073,0
+SPE_C.US,D,20260105,000000,24.94,25.08,24.74,25,3507,0
+SPE_C.US,D,20260106,000000,24.87,24.87,24.87,24.87,203,0
+SPE_C.US,D,20260107,000000,24.87,24.94,24.87,24.94,603,0
+SPE_C.US,D,20260108,000000,24.89,24.9,24.87,24.89,2822,0
+SPE_C.US,D,20260109,000000,24.89,25.07,24.89,24.995,2713,0
+SPE_C.US,D,20260112,000000,25.06,25.07,24.96,24.97,3674,0
+SPE_C.US,D,20260113,000000,25.01,25.08,24.982,25.08,2727,0
+SPE_C.US,D,20260115,000000,25.12,25.2,25.09,25.2,3355,0
+SPE_C.US,D,20260116,000000,25.22,25.22,25.22,25.22,195,0
+SPE_C.US,D,20260120,000000,25.16,25.29,25.16,25.29,1097,0
+SPE_C.US,D,20260121,000000,25.17,25.21,25.17,25.17,1103,0
+SPE_C.US,D,20260122,000000,25.17,25.17,25.08,25.08,432,0
+SPE_C.US,D,20260123,000000,25.2275,25.27,25.185,25.27,2944,0
+SPE_C.US,D,20260126,000000,25.27,25.29,25.15,25.2899,4601,0
+SPE_C.US,D,20260127,000000,25.29,25.29,25.29,25.29,1033,0
+SPE_C.US,D,20260128,000000,25.2786,25.28,25.225,25.28,2232,0
+SPE_C.US,D,20260130,000000,25.26,25.26,25.26,25.26,1162,0
+SPE_C.US,D,20260202,000000,25.11,25.11,24.63,24.94,18666,0
+SPE_C.US,D,20260203,000000,25,25.12,24.93,24.93,2184,0
+SPE_C.US,D,20260204,000000,24.93,24.93,24.92,24.93,1380,0
+SPE_C.US,D,20260205,000000,25,25,25,25,506,0
+SPE_C.US,D,20260206,000000,24.9432,24.9432,24.9432,24.9432,130,0
+SPE_C.US,D,20260210,000000,25,25.13,24.96,25.02,5990,0
+SPE_C.US,D,20260212,000000,25.15,25.16,25.15,25.16,882,0
+SPE_C.US,D,20260218,000000,25.03,25.1698,25.03,25.1698,610,0
diff --git a/daily/us/nyse stocks/2/spg.us.txt b/daily/us/nyse stocks/2/spg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cc23af2a777bb32ff5030c6cd91f373b56f58854
--- /dev/null
+++ b/daily/us/nyse stocks/2/spg.us.txt	
@@ -0,0 +1,8096 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPG.US,D,19931214,000000,6.95089,6.95089,6.87784,6.95089,11685380.855064,0
+SPG.US,D,19931215,000000,6.95089,6.95089,6.87784,6.95089,2776803.9685962,0
+SPG.US,D,19931216,000000,6.95089,6.99343,6.91342,6.95089,945883.17705855,0
+SPG.US,D,19931217,000000,6.95089,6.95089,6.91342,6.91342,743097.1448213,0
+SPG.US,D,19931220,000000,6.91342,6.95089,6.91342,6.95089,826953.27848158,0
+SPG.US,D,19931221,000000,6.91342,6.95089,6.87784,6.91342,471638.05467394,0
+SPG.US,D,19931222,000000,6.91342,6.95089,6.91342,6.95089,416335.91925411,0
+SPG.US,D,19931223,000000,6.95089,6.95089,6.91342,6.95089,223171.70771086,0
+SPG.US,D,19931227,000000,6.95089,6.95089,6.91342,6.91342,248793.54130167,0
+SPG.US,D,19931228,000000,6.91342,6.95089,6.91342,6.95089,429390.13440385,0
+SPG.US,D,19931229,000000,6.95089,6.99343,6.91342,6.95089,388433.16359143,0
+SPG.US,D,19931230,000000,6.99343,6.99343,6.95089,6.95089,232968.66127197,0
+SPG.US,D,19931231,000000,6.95089,6.99343,6.91342,6.99343,304256.12779138,0
+SPG.US,D,19940103,000000,6.95089,6.99343,6.95089,6.95089,472780.08875958,0
+SPG.US,D,19940104,000000,6.99343,6.99343,6.95089,6.99343,358093.22958621,0
+SPG.US,D,19940105,000000,6.95089,7.03022,6.95089,6.95089,363635.60804591,0
+SPG.US,D,19940106,000000,6.95089,6.99343,6.95089,6.95089,228065.98969221,0
+SPG.US,D,19940107,000000,6.99343,7.03022,6.95089,7.03022,473592.83110703,0
+SPG.US,D,19940110,000000,7.03022,7.14724,6.99343,7.11072,660551.88591498,0
+SPG.US,D,19940111,000000,7.06781,7.26395,7.06781,7.18318,779319.23602245,0
+SPG.US,D,19940112,000000,7.22161,7.22161,7.18318,7.18318,551580.44066883,0
+SPG.US,D,19940113,000000,7.18318,7.30199,7.18318,7.30199,636742.20558404,0
+SPG.US,D,19940114,000000,7.30199,7.33632,7.18318,7.26395,631680.13163418,0
+SPG.US,D,19940117,000000,7.30199,7.30199,7.22161,7.26395,250910.86620425,0
+SPG.US,D,19940118,000000,7.22161,7.30199,7.22161,7.30199,520091.13167935,0
+SPG.US,D,19940119,000000,7.26395,7.26395,7.22161,7.26395,388267.46902253,0
+SPG.US,D,19940120,000000,7.26395,7.30199,7.22161,7.30199,333946.91661846,0
+SPG.US,D,19940121,000000,7.26395,7.33632,7.22161,7.30199,382893.93123114,0
+SPG.US,D,19940124,000000,7.26395,7.30199,7.22161,7.22161,549461.01836664,0
+SPG.US,D,19940125,000000,7.18318,7.30199,7.18318,7.30199,404913.48099809,0
+SPG.US,D,19940126,000000,7.33632,7.49528,7.33632,7.4148,1291416.1291024,0
+SPG.US,D,19940127,000000,7.45399,7.60608,7.4148,7.57071,898572.13413878,0
+SPG.US,D,19940128,000000,7.57071,7.60608,7.49528,7.60608,689269.48132471,0
+SPG.US,D,19940131,000000,7.60608,7.60608,7.53352,7.57071,571967.16484226,0
+SPG.US,D,19940201,000000,7.60608,7.72461,7.57071,7.72461,714879.77921767,0
+SPG.US,D,19940202,000000,7.72461,7.72461,7.65061,7.68571,358093.22958621,0
+SPG.US,D,19940203,000000,7.72461,7.80347,7.65061,7.68571,2357693.189663,0
+SPG.US,D,19940204,000000,7.68571,7.68571,7.45399,7.53352,944416.04603392,0
+SPG.US,D,19940207,000000,7.53352,7.60608,7.45399,7.57071,662350.4060774,0
+SPG.US,D,19940208,000000,7.60608,7.72461,7.60608,7.72461,1242632.711659,0
+SPG.US,D,19940209,000000,7.68571,7.72461,7.60608,7.65061,772302.38563951,0
+SPG.US,D,19940210,000000,7.65061,7.68571,7.49528,7.60608,1561575.8801935,0
+SPG.US,D,19940211,000000,7.65061,7.84047,7.65061,7.80347,431504.31320702,0
+SPG.US,D,19940214,000000,7.80347,8.03718,7.80347,7.92133,1557168.1949209,0
+SPG.US,D,19940215,000000,7.95594,8.00095,7.72461,7.84047,2307613.5792629,0
+SPG.US,D,19940216,000000,7.84047,7.92133,7.80347,7.92133,505731.28527467,0
+SPG.US,D,19940217,000000,7.88148,8.00095,7.88148,8.00095,515198.9470976,0
+SPG.US,D,19940218,000000,7.95594,8.00095,7.84047,8.00095,507201.5623987,0
+SPG.US,D,19940222,000000,7.95594,8.07246,7.95594,8.03718,420906.15299628,0
+SPG.US,D,19940223,000000,8.07246,8.15162,8.00095,8.15162,616827.39632203,0
+SPG.US,D,19940224,000000,8.15162,8.22524,8.07246,8.22524,493988.99357869,0
+SPG.US,D,19940225,000000,8.19015,8.22524,8.11032,8.19015,422532.68639099,0
+SPG.US,D,19940228,000000,8.19015,8.19015,7.95594,7.95594,418287.54958779,0
+SPG.US,D,19940301,000000,7.88148,8.11032,7.88148,8.07246,909825.7317265,0
+SPG.US,D,19940302,000000,7.95594,8.11032,7.88148,8.11032,478489.21048799,0
+SPG.US,D,19940303,000000,8.15162,8.15162,7.95594,8.03718,556630.97892084,0
+SPG.US,D,19940304,000000,8.03718,8.15162,7.95594,8.03718,494476.63898715,0
+SPG.US,D,19940307,000000,8.03718,8.19015,8.03718,8.19015,437538.5318744,0
+SPG.US,D,19940308,000000,8.19015,8.19015,8.15162,8.15162,365761.32254691,0
+SPG.US,D,19940309,000000,8.15162,8.30762,8.11032,8.19015,409967.16534951,0
+SPG.US,D,19940310,000000,8.22524,8.34147,8.19015,8.19015,529061.70979557,0
+SPG.US,D,19940311,000000,8.22524,8.42176,8.19015,8.34147,480933.72972915,0
+SPG.US,D,19940314,000000,8.34147,8.42176,8.30762,8.38772,343738.62668055,0
+SPG.US,D,19940315,000000,8.38772,8.49518,8.26785,8.42176,403281.70410437,0
+SPG.US,D,19940316,000000,8.49518,8.61123,8.42176,8.49518,368205.84178809,0
+SPG.US,D,19940317,000000,8.49518,8.53876,8.26785,8.26785,427755.21141071,0
+SPG.US,D,19940318,000000,8.26785,8.53876,8.26785,8.53876,427096.62793433,0
+SPG.US,D,19940321,000000,8.53876,8.61123,8.45981,8.49518,210121.68736034,0
+SPG.US,D,19940322,000000,8.65004,8.65004,8.4518,8.65004,323670.70724729,0
+SPG.US,D,19940323,000000,8.65004,8.80052,8.65004,8.80052,667244.68805875,0
+SPG.US,D,19940324,000000,8.80052,8.80052,8.60675,8.72891,274729.98483342,0
+SPG.US,D,19940325,000000,8.68608,8.80052,8.65004,8.72891,492357.21668497,0
+SPG.US,D,19940328,000000,8.68608,8.68608,8.3738,8.3738,321223.04190671,0
+SPG.US,D,19940329,000000,8.3738,8.3738,8.09679,8.13369,731028.70748654,0
+SPG.US,D,19940330,000000,7.93687,8.13369,7.54543,8.13369,475875.85057851,0
+SPG.US,D,19940331,000000,8.13369,8.21322,8.01612,8.06151,314857.43410153,0
+SPG.US,D,19940404,000000,7.54543,8.13369,7.42787,7.86336,340310.42702403,0
+SPG.US,D,19940405,000000,7.93687,8.13369,7.93687,8.06151,300826.87943505,0
+SPG.US,D,19940406,000000,8.13369,8.25861,7.98084,8.17641,485990.56018,0
+SPG.US,D,19940407,000000,8.17641,8.17641,8.13369,8.13369,268850.97373691,0
+SPG.US,D,19940408,000000,8.17641,8.17641,8.09679,8.13369,175701.26242103,0
+SPG.US,D,19940411,000000,8.13369,8.13369,8.06151,8.13369,263795.19198587,0
+SPG.US,D,19940412,000000,8.13369,8.13369,8.06151,8.13369,232636.22343438,0
+SPG.US,D,19940413,000000,8.13369,8.13369,8.06151,8.09679,184993.79137683,0
+SPG.US,D,19940414,000000,8.13369,8.25861,8.09679,8.25861,263304.40047799,0
+SPG.US,D,19940415,000000,8.21322,8.21322,8.06151,8.09679,145196.68254671,0
+SPG.US,D,19940418,000000,8.13369,8.21322,8.06151,8.17641,127084.58824633,0
+SPG.US,D,19940419,000000,8.21322,8.21322,8.09679,8.13369,160532.86846812,0
+SPG.US,D,19940420,000000,8.17641,8.17641,8.06151,8.09679,118274.46119998,0
+SPG.US,D,19940421,000000,8.13369,8.21322,8.06151,8.09679,125777.9082916,0
+SPG.US,D,19940422,000000,8.13369,8.21322,7.98084,8.01612,231333.73827886,0
+SPG.US,D,19940425,000000,8.06151,8.09679,8.01612,8.06151,273586.90204797,0
+SPG.US,D,19940426,000000,8.09679,8.13369,8.06151,8.06151,224971.27657309,0
+SPG.US,D,19940428,000000,8.06151,8.13369,8.06151,8.13369,206860.23097252,0
+SPG.US,D,19940429,000000,8.13369,8.40937,8.09679,8.40937,224805.58200419,0
+SPG.US,D,19940502,000000,8.40937,8.65004,8.40937,8.56699,137199.29784781,0
+SPG.US,D,19940503,000000,8.56699,8.60675,8.3738,8.40937,177982.1844929,0
+SPG.US,D,19940504,000000,8.48822,8.53343,8.21322,8.33623,166404.53866601,0
+SPG.US,D,19940505,000000,8.33623,8.56699,8.33623,8.56699,236058.13089209,0
+SPG.US,D,19940506,000000,8.60675,8.65004,8.4518,8.65004,161183.06234608,0
+SPG.US,D,19940509,000000,8.65004,8.76648,8.4518,8.65004,144710.08583805,0
+SPG.US,D,19940510,000000,8.56699,8.76648,8.56699,8.72891,134914.18097673,0
+SPG.US,D,19940511,000000,8.72891,8.72891,8.48822,8.48822,168688.60683729,0
+SPG.US,D,19940512,000000,8.53343,8.68608,8.48822,8.65004,131819.4678576,0
+SPG.US,D,19940513,000000,8.72891,8.72891,8.4518,8.56699,106204.97516543,0
+SPG.US,D,19940516,000000,8.53343,8.60675,8.53343,8.60675,239655.17121694,0
+SPG.US,D,19940517,000000,8.60675,8.65004,8.53343,8.65004,234596.24336649,0
+SPG.US,D,19940518,000000,8.65004,8.68608,8.53343,8.65004,255639.4536167,0
+SPG.US,D,19940519,000000,8.65004,8.68608,8.56699,8.68608,130672.19027294,0
+SPG.US,D,19940520,000000,8.60675,8.68608,8.60675,8.65004,145196.68254671,0
+SPG.US,D,19940523,000000,8.68608,8.72891,8.65004,8.72891,283535.91708056,0
+SPG.US,D,19940524,000000,8.76648,8.76648,8.65004,8.72891,308332.42392626,0
+SPG.US,D,19940525,000000,8.68608,8.76648,8.68608,8.76648,256776.24420333,0
+SPG.US,D,19940526,000000,8.72891,8.72891,8.65004,8.68608,272441.72186293,0
+SPG.US,D,19940527,000000,8.68608,8.80052,8.68608,8.72891,132797.90477394,0
+SPG.US,D,19940531,000000,8.76648,8.76648,8.60675,8.60675,154001.56609405,0
+SPG.US,D,19940601,000000,8.68608,8.68608,8.53343,8.56699,167055.78124378,0
+SPG.US,D,19940602,000000,8.60675,8.65004,8.53343,8.56699,120074.0300622,0
+SPG.US,D,19940603,000000,8.65004,8.65004,8.53343,8.65004,73738.277959389,0
+SPG.US,D,19940606,000000,8.68608,8.80052,8.60675,8.76648,145358.18231639,0
+SPG.US,D,19940607,000000,8.76648,8.80052,8.72891,8.80052,133120.90431333,0
+SPG.US,D,19940608,000000,8.76648,8.80052,8.72891,8.76648,143399.21108409,0
+SPG.US,D,19940609,000000,8.76648,8.80052,8.65004,8.65004,244546.30709887,0
+SPG.US,D,19940610,000000,8.65004,8.72891,8.60675,8.68608,134263.98709876,0
+SPG.US,D,19940613,000000,8.68608,8.80052,8.65004,8.80052,116485.37933579,0
+SPG.US,D,19940614,000000,8.76648,8.80052,8.68608,8.76648,223171.70771086,0
+SPG.US,D,19940615,000000,8.76648,8.80052,8.68608,8.68608,190547.70553435,0
+SPG.US,D,19940616,000000,8.76648,8.76648,8.65004,8.76648,186637.10396837,0
+SPG.US,D,19940617,000000,8.76648,8.80052,8.72891,8.80052,244707.80686856,0
+SPG.US,D,19940620,000000,8.72891,8.80052,8.72891,8.76648,99191.270881885,0
+SPG.US,D,19940621,000000,8.76648,8.80052,8.68608,8.80052,133612.744521,0
+SPG.US,D,19940622,000000,8.76648,8.80052,8.68608,8.76648,163791.17875653,0
+SPG.US,D,19940623,000000,8.76648,8.76648,8.65004,8.65004,170817.46743771,0
+SPG.US,D,19940624,000000,8.68608,8.68608,8.48822,8.53343,192829.67630604,0
+SPG.US,D,19940627,000000,8.53343,8.65004,8.48822,8.53343,126431.24826896,0
+SPG.US,D,19940628,000000,8.53343,8.56699,8.3738,8.4518,228236.92776012,0
+SPG.US,D,19940629,000000,8.40326,8.48374,8.27959,8.44198,112074.5479637,0
+SPG.US,D,19940630,000000,8.44198,8.52113,8.35997,8.52113,194140.55105998,0
+SPG.US,D,19940701,000000,8.52113,8.52113,8.35997,8.40326,157102.57141199,0
+SPG.US,D,19940705,000000,8.44198,8.44198,8.24564,8.35997,159221.99371417,0
+SPG.US,D,19940706,000000,8.35997,8.35997,8.20216,8.24564,499207.32379922,0
+SPG.US,D,19940707,000000,8.27959,8.27959,8.16535,8.27959,253516.8852151,0
+SPG.US,D,19940708,000000,8.27959,8.32507,8.24564,8.32507,107022.96101189,0
+SPG.US,D,19940711,000000,8.32507,8.40326,8.32507,8.35997,141602.78832128,0
+SPG.US,D,19940712,000000,8.32507,8.48374,8.24564,8.40326,400020.24771654,0
+SPG.US,D,19940713,000000,8.48374,8.64366,8.40326,8.60675,119253.94681614,0
+SPG.US,D,19940714,000000,8.60675,8.68608,8.48374,8.5626,362500.9148589,0
+SPG.US,D,19940715,000000,8.64366,8.68608,8.60675,8.68608,447492.79040598,0
+SPG.US,D,19940718,000000,8.76648,8.92496,8.72357,8.88119,167215.18361386,0
+SPG.US,D,19940719,000000,8.84667,8.88119,8.76648,8.80052,249442.68647982,0
+SPG.US,D,19940720,000000,8.84667,8.88119,8.80052,8.84667,172113.66039442,0
+SPG.US,D,19940721,000000,8.84667,8.84667,8.68608,8.72357,114521.16460448,0
+SPG.US,D,19940722,000000,8.72357,8.80052,8.44198,8.52113,97720.993757854,0
+SPG.US,D,19940725,000000,8.48374,8.64366,8.48374,8.60675,50082.75649951,0
+SPG.US,D,19940726,000000,8.60675,8.60675,8.52113,8.52113,90051.852097345,0
+SPG.US,D,19940727,000000,8.60675,8.60675,8.44198,8.44198,87769.881325669,0
+SPG.US,D,19940728,000000,8.48374,8.52113,8.35997,8.48374,97881.444827738,0
+SPG.US,D,19940729,000000,8.48374,8.52113,8.35997,8.52113,165420.85825065,0
+SPG.US,D,19940801,000000,8.52113,8.52113,8.35997,8.52113,223171.70771086,0
+SPG.US,D,19940802,000000,8.52113,8.52113,8.35997,8.40326,84835.619276428,0
+SPG.US,D,19940803,000000,8.44198,8.48374,8.32507,8.40326,106375.91323333,0
+SPG.US,D,19940804,000000,8.35997,8.48374,8.32507,8.44198,66564.122605972,0
+SPG.US,D,19940805,000000,8.48374,8.48374,8.35997,8.44198,54652.990241682,0
+SPG.US,D,19940808,000000,8.44198,8.60675,8.35997,8.52113,57428.898620645,0
+SPG.US,D,19940809,000000,8.52113,8.60675,8.44198,8.48374,48127.98006642,0
+SPG.US,D,19940810,000000,8.52113,8.52113,8.35997,8.44198,96092.362963547,0
+SPG.US,D,19940811,000000,8.44198,8.44198,8.35997,8.40326,105061.89237997,0
+SPG.US,D,19940812,000000,8.44198,8.44198,8.32507,8.35997,53675.602025135,0
+SPG.US,D,19940815,000000,8.40326,8.40326,8.08505,8.27959,65745.088059704,0
+SPG.US,D,19940816,000000,8.27959,8.32507,8.16535,8.16535,180273.5935628,0
+SPG.US,D,19940817,000000,8.20216,8.24564,8.16535,8.24564,89730.949957578,0
+SPG.US,D,19940818,000000,8.24564,8.27959,8.20216,8.27959,142910.51697582,0
+SPG.US,D,19940819,000000,8.27959,8.27959,8.24564,8.27959,113381.22791844,0
+SPG.US,D,19940822,000000,8.32507,8.32507,8.20216,8.27959,131490.17611941,0
+SPG.US,D,19940823,000000,8.27959,8.35997,8.24564,8.27959,131166.12788024,0
+SPG.US,D,19940824,000000,8.32507,8.44198,8.32507,8.35997,132310.25936548,0
+SPG.US,D,19940825,000000,8.35997,8.44198,8.32507,8.32507,164609.16460299,0
+SPG.US,D,19940826,000000,8.35997,8.35997,8.27959,8.27959,167705.97512174,0
+SPG.US,D,19940829,000000,8.35997,8.35997,8.27959,8.35997,66725.622375658,0
+SPG.US,D,19940830,000000,8.35997,8.44198,8.27959,8.40326,81568.919389584,0
+SPG.US,D,19940831,000000,8.44198,8.44198,8.35997,8.44198,73247.48645151,0
+SPG.US,D,19940901,000000,8.44198,8.44198,8.32507,8.35997,78147.011931872,0
+SPG.US,D,19940902,000000,8.27959,8.35997,8.27959,8.35997,212729.8037708,0
+SPG.US,D,19940906,000000,8.35997,8.35997,8.27959,8.32507,99679.964990157,0
+SPG.US,D,19940907,000000,8.32507,8.35997,8.27959,8.32507,458748.48539331,0
+SPG.US,D,19940908,000000,8.32507,8.44198,8.27959,8.40326,113708.42225703,0
+SPG.US,D,19940909,000000,8.40326,8.40326,8.27959,8.32507,143399.21108409,0
+SPG.US,D,19940912,000000,8.32507,8.32507,8.08505,8.16535,630695.40251902,0
+SPG.US,D,19940913,000000,8.24564,8.24564,8.16535,8.24564,80425.83660414,0
+SPG.US,D,19940914,000000,8.24564,8.24564,8.04215,8.16535,608351.8045129,0
+SPG.US,D,19940915,000000,8.16535,8.20216,8.08505,8.20216,253516.8852151,0
+SPG.US,D,19940916,000000,8.20216,8.20216,8.08505,8.16535,90219.644065851,0
+SPG.US,D,19940919,000000,8.16535,8.16535,8.08505,8.12358,87282.2359172,0
+SPG.US,D,19940920,000000,8.12358,8.16535,8.04215,8.04215,91195.983582592,0
+SPG.US,D,19940921,000000,8.08505,8.08505,8.04215,8.08505,61338.451486825,0
+SPG.US,D,19940922,000000,8.08505,8.20216,8.08505,8.12358,200335.22079725,0
+SPG.US,D,19940923,000000,8.12358,8.24564,8.08505,8.24564,219092.26547658,0
+SPG.US,D,19940926,000000,8.24564,8.24564,8.16535,8.24564,222848.70817149,0
+SPG.US,D,19940927,000000,8.24564,8.35997,8.20216,8.32507,302295.05915948,0
+SPG.US,D,19940928,000000,8.32507,8.32507,8.27959,8.32507,297727.97151672,0
+SPG.US,D,19940929,000000,8.39726,8.43492,8.31887,8.35368,160362.9791,0
+SPG.US,D,19940930,000000,8.39726,8.43492,8.27387,8.35368,98867.222642707,0
+SPG.US,D,19941003,000000,8.35368,8.39726,8.27387,8.31887,62648.277540973,0
+SPG.US,D,19941004,000000,8.35368,8.35368,8.19529,8.23191,59058.578114756,0
+SPG.US,D,19941005,000000,8.23191,8.27387,8.19529,8.19529,90377.997736127,0
+SPG.US,D,19941006,000000,8.23191,8.23191,7.98846,8.02965,83199.647583499,0
+SPG.US,D,19941007,000000,8.07246,8.07246,7.94841,8.07246,120881.52891065,0
+SPG.US,D,19941010,000000,8.07246,8.15162,8.02965,8.15162,59381.577654129,0
+SPG.US,D,19941011,000000,8.15162,8.19529,8.07246,8.15162,92500.566137724,0
+SPG.US,D,19941012,000000,8.15162,8.23191,8.07246,8.15162,131166.12788024,0
+SPG.US,D,19941013,000000,8.31887,8.31887,8.15162,8.19529,73407.937521394,0
+SPG.US,D,19941014,000000,8.27387,8.27387,8.15162,8.23191,87442.686987083,0
+SPG.US,D,19941017,000000,8.23191,8.27387,8.19529,8.23191,84342.730368942,0
+SPG.US,D,19941018,000000,8.27387,8.27387,8.15162,8.19529,116641.63560647,0
+SPG.US,D,19941019,000000,8.19529,8.19529,8.07246,8.19529,49918.110630414,0
+SPG.US,D,19941020,000000,8.19529,8.19529,8.02965,8.11032,121209.77194903,0
+SPG.US,D,19941021,000000,8.19529,8.19529,8.02965,8.07246,107670.00879044,0
+SPG.US,D,19941024,000000,8.11032,8.11032,7.90866,7.90866,99191.270881885,0
+SPG.US,D,19941025,000000,7.90866,8.02965,7.86336,7.98846,58566.737907073,0
+SPG.US,D,19941026,000000,7.98846,7.98846,7.78468,7.90866,121047.22347954,0
+SPG.US,D,19941027,000000,7.90866,7.98846,7.70421,7.74311,94461.634769634,0
+SPG.US,D,19941028,000000,7.82732,7.90866,7.74311,7.82732,110282.3200001,0
+SPG.US,D,19941031,000000,7.90866,7.90866,7.58168,7.78468,258080.82675845,0
+SPG.US,D,19941101,000000,7.70421,7.82732,7.61971,7.78468,318115.74438995,0
+SPG.US,D,19941102,000000,7.70421,7.82732,7.58168,7.70421,511444.60180229,0
+SPG.US,D,19941103,000000,7.70421,7.74311,7.61971,7.66359,162815.8879396,0
+SPG.US,D,19941104,000000,7.70421,7.70421,7.58168,7.61971,76673.588708434,0
+SPG.US,D,19941107,000000,7.61971,7.70421,7.61971,7.66359,78962.900378732,0
+SPG.US,D,19941108,000000,7.66359,7.70421,7.58168,7.58168,163628.63028705,0
+SPG.US,D,19941109,000000,7.61971,7.66359,7.61971,7.61971,139319.7688498,0
+SPG.US,D,19941110,000000,7.61971,7.61971,7.50081,7.53829,233615.70905053,0
+SPG.US,D,19941111,000000,7.50081,7.53829,7.4148,7.53829,233780.35491963,0
+SPG.US,D,19941114,000000,7.61971,7.61971,7.50081,7.50081,97554.250489151,0
+SPG.US,D,19941115,000000,7.46076,7.50081,7.4148,7.50081,192829.67630604,0
+SPG.US,D,19941116,000000,7.58168,7.58168,7.50081,7.53829,657128.92975747,0
+SPG.US,D,19941117,000000,7.58168,7.58168,7.50081,7.53829,144710.08583805,0
+SPG.US,D,19941118,000000,7.53829,7.58168,7.50081,7.58168,569519.49950168,0
+SPG.US,D,19941121,000000,7.58168,7.58168,7.50081,7.53829,89235.963650487,0
+SPG.US,D,19941122,000000,7.53829,7.53829,7.4148,7.53829,211593.01318417,0
+SPG.US,D,19941123,000000,7.53829,7.61971,7.50081,7.53829,53508.858756433,0
+SPG.US,D,19941125,000000,7.53829,7.70421,7.53829,7.70421,38826.012812391,0
+SPG.US,D,19941128,000000,7.74311,7.74311,7.66359,7.70421,176850.63740529,0
+SPG.US,D,19941129,000000,7.70421,7.70421,7.61971,7.70421,91195.983582592,0
+SPG.US,D,19941130,000000,7.66359,7.70421,7.66359,7.70421,55632.475857832,0
+SPG.US,D,19941201,000000,7.70421,7.78468,7.70421,7.70421,106035.08579731,0
+SPG.US,D,19941202,000000,7.66359,7.70421,7.61971,7.66359,208818.15350501,0
+SPG.US,D,19941205,000000,7.66359,7.70421,7.61971,7.66359,165096.81001147,0
+SPG.US,D,19941206,000000,7.70421,7.70421,7.61971,7.70421,151883.19249166,0
+SPG.US,D,19941207,000000,7.61971,7.70421,7.58168,7.61971,118114.0101301,0
+SPG.US,D,19941208,000000,7.66359,7.66359,7.4148,7.50081,154981.0517102,0
+SPG.US,D,19941209,000000,7.46076,7.58168,7.46076,7.46076,93640.502823759,0
+SPG.US,D,19941212,000000,7.50081,7.66359,7.50081,7.61971,94131.294331637,0
+SPG.US,D,19941213,000000,7.66359,7.90866,7.66359,7.70421,149271.92998178,0
+SPG.US,D,19941214,000000,7.74311,7.94841,7.74311,7.86336,297727.97151672,0
+SPG.US,D,19941215,000000,7.86336,7.94841,7.86336,7.94841,291042.51027157,0
+SPG.US,D,19941216,000000,7.98846,8.15162,7.98846,8.11032,136385.50680056,0
+SPG.US,D,19941219,000000,8.15162,8.31887,8.11032,8.19529,177334.08801454,0
+SPG.US,D,19941220,000000,8.27387,8.27387,8.07246,8.15162,130672.19027294,0
+SPG.US,D,19941221,000000,8.15162,8.23191,8.07246,8.15162,171132.07737865,0
+SPG.US,D,19941222,000000,8.07246,8.15162,8.02965,8.15162,72761.938442647,0
+SPG.US,D,19941223,000000,8.15162,8.15162,7.82732,7.90866,115176.60198146,0
+SPG.US,D,19941227,000000,7.94841,8.07246,7.66359,7.98846,106695.7666733,0
+SPG.US,D,19941228,000000,8.06656,8.14504,7.98084,8.06656,68191.704700476,0
+SPG.US,D,19941229,000000,8.10279,8.10279,7.77249,8.06656,48941.771113672,0
+SPG.US,D,19941230,000000,8.10279,8.10279,7.98084,8.06656,169338.80071526,0
+SPG.US,D,19950103,000000,8.06656,8.31181,8.06656,8.26785,45513.571457142,0
+SPG.US,D,19950104,000000,8.23191,8.35368,8.23191,8.26785,52207.422300712,0
+SPG.US,D,19950105,000000,8.26785,8.35368,8.26785,8.35368,47960.188097914,0
+SPG.US,D,19950106,000000,8.31181,8.35368,8.10279,8.19015,204090.61479237,0
+SPG.US,D,19950109,000000,8.14504,8.26785,8.06656,8.23191,66725.622375658,0
+SPG.US,D,19950110,000000,8.14504,8.23191,8.06656,8.06656,58732.432475972,0
+SPG.US,D,19950111,000000,8.10279,8.10279,7.77249,7.81597,435089.81783402,0
+SPG.US,D,19950112,000000,7.81597,8.02365,7.81597,7.93687,57912.349229902,0
+SPG.US,D,19950113,000000,8.02365,8.02365,7.72938,7.98084,92662.06590741,0
+SPG.US,D,19950116,000000,7.89453,8.02365,7.89453,7.98084,99348.575852359,0
+SPG.US,D,19950117,000000,7.93687,7.98084,7.89453,7.93687,98536.882204712,0
+SPG.US,D,19950118,000000,7.98084,7.98084,7.89453,7.93687,56115.926467089,0
+SPG.US,D,19950119,000000,7.98084,8.02365,7.93687,7.98084,80749.884843316,0
+SPG.US,D,19950120,000000,7.93687,7.98084,7.89453,7.93687,67376.86495342,0
+SPG.US,D,19950123,000000,7.98084,7.98084,7.72938,7.81597,60029.674132483,0
+SPG.US,D,19950124,000000,7.89453,7.98084,7.85839,7.89453,174073.68032653,0
+SPG.US,D,19950125,000000,7.89453,7.89453,7.77249,7.81597,103265.46961716,0
+SPG.US,D,19950126,000000,7.72938,7.85839,7.72938,7.85839,53341.066787927,0
+SPG.US,D,19950127,000000,7.89453,7.89453,7.81597,7.85839,79449.497087398,0
+SPG.US,D,19950130,000000,7.93687,7.93687,7.72938,7.77249,85810.910093366,0
+SPG.US,D,19950131,000000,7.85839,7.85839,7.77249,7.77249,54160.101334196,0
+SPG.US,D,19950201,000000,7.72938,7.77249,7.48594,7.60608,182712.86930495,0
+SPG.US,D,19950202,000000,7.60608,7.65061,7.56451,7.60608,171786.46605583,0
+SPG.US,D,19950203,000000,7.69219,7.69219,7.56451,7.60608,170817.46743771,0
+SPG.US,D,19950206,000000,7.69219,7.69219,7.56451,7.60608,218608.81486731,0
+SPG.US,D,19950207,000000,7.65061,7.69219,7.56451,7.69219,155139.40538047,0
+SPG.US,D,19950208,000000,7.69219,7.89453,7.69219,7.77249,172113.66039442,0
+SPG.US,D,19950209,000000,7.81597,7.85839,7.77249,7.81597,172434.56253418,0
+SPG.US,D,19950210,000000,7.85839,7.89453,7.65061,7.81597,212414.14513005,0
+SPG.US,D,19950213,000000,7.85839,7.85839,7.77249,7.77249,117294.97558383,0
+SPG.US,D,19950214,000000,7.85839,7.85839,7.72938,7.81597,93484.246553088,0
+SPG.US,D,19950215,000000,7.85839,7.85839,7.69219,7.77249,120074.0300622,0
+SPG.US,D,19950216,000000,7.81597,7.85839,7.77249,7.81597,142749.01720613,0
+SPG.US,D,19950217,000000,7.81597,7.85839,7.77249,7.81597,112074.5479637,0
+SPG.US,D,19950221,000000,7.85839,7.93687,7.81597,7.89453,93148.662616076,0
+SPG.US,D,19950222,000000,7.89453,7.98084,7.85839,7.98084,185160.53464553,0
+SPG.US,D,19950223,000000,7.98084,8.06656,7.93687,7.98084,286803.6656672,0
+SPG.US,D,19950224,000000,8.02365,8.23191,7.98084,8.14504,99843.56215945,0
+SPG.US,D,19950227,000000,8.10279,8.19015,8.06656,8.10279,109790.47979243,0
+SPG.US,D,19950228,000000,8.10279,8.14504,8.02365,8.10279,114029.32439679,0
+SPG.US,D,19950301,000000,8.10279,8.26785,8.06656,8.23191,125129.81181325,0
+SPG.US,D,19950302,000000,8.26785,8.26785,7.93687,8.14504,365270.53103904,0
+SPG.US,D,19950303,000000,8.14504,8.14504,8.06656,8.10279,515845.99487615,0
+SPG.US,D,19950306,000000,8.10279,8.19015,8.10279,8.19015,120881.52891065,0
+SPG.US,D,19950307,000000,8.19015,8.23191,8.10279,8.23191,110282.3200001,0
+SPG.US,D,19950308,000000,8.26785,8.31181,8.14504,8.23191,188425.13713276,0
+SPG.US,D,19950309,000000,8.26785,8.35368,8.26785,8.26785,71291.661318616,0
+SPG.US,D,19950310,000000,8.26785,8.31181,8.02365,8.14504,185330.42401365,0
+SPG.US,D,19950313,000000,8.19015,8.19015,8.14504,8.14504,80592.579872842,0
+SPG.US,D,19950314,000000,8.23191,8.35368,8.19015,8.31181,149271.92998178,0
+SPG.US,D,19950315,000000,8.31181,8.5626,8.26785,8.52113,133285.55018241,0
+SPG.US,D,19950316,000000,8.4783,8.52113,8.35368,8.44198,213714.53288597,0
+SPG.US,D,19950317,000000,8.44198,8.44198,8.39726,8.44198,125777.9082916,0
+SPG.US,D,19950320,000000,8.44198,8.64366,8.39726,8.4783,155636.48908717,0
+SPG.US,D,19950321,000000,8.4783,8.52113,8.39726,8.39726,134750.58380742,0
+SPG.US,D,19950322,000000,8.39726,8.39726,8.23191,8.31181,87769.881325669,0
+SPG.US,D,19950323,000000,8.39726,8.4783,8.35368,8.39726,76349.540469257,0
+SPG.US,D,19950324,000000,8.35368,8.39726,8.35368,8.39726,82057.613497857,0
+SPG.US,D,19950327,000000,8.39726,8.39726,8.31181,8.31181,104898.29521068,0
+SPG.US,D,19950328,000000,8.31181,8.31181,8.23191,8.26785,104898.29521068,0
+SPG.US,D,19950329,000000,8.23191,8.39726,8.23191,8.31181,221874.46605435,0
+SPG.US,D,19950330,000000,8.44198,8.44198,8.31181,8.39726,67865.559061693,0
+SPG.US,D,19950331,000000,8.39726,8.39726,8.22524,8.26785,149110.43021211,0
+SPG.US,D,19950403,000000,8.22524,8.26785,8.13893,8.18413,29858.58079557,0
+SPG.US,D,19950404,000000,8.13893,8.18413,8.0103,8.13893,236553.11719918,0
+SPG.US,D,19950405,000000,8.18413,8.22524,8.09679,8.18413,71780.355426889,0
+SPG.US,D,19950406,000000,8.22524,8.22524,8.09679,8.13893,69660.933124703,0
+SPG.US,D,19950407,000000,8.13893,8.18413,8.13893,8.13893,49756.610860727,0
+SPG.US,D,19950410,000000,8.18413,8.18413,8.13893,8.13893,62485.729071482,0
+SPG.US,D,19950411,000000,8.13893,8.22524,8.13893,8.18413,50082.75649951,0
+SPG.US,D,19950412,000000,8.22524,8.22524,8.18413,8.18413,78308.511701561,0
+SPG.US,D,19950413,000000,8.18413,8.22524,8.18413,8.18413,2275965.9166031,0
+SPG.US,D,19950417,000000,8.18413,8.18413,8.05492,8.13893,810801.20411331,0
+SPG.US,D,19950418,000000,8.09679,8.09679,8.05492,8.09679,215999.64975706,0
+SPG.US,D,19950419,000000,8.09679,8.09679,7.96854,8.0103,583877.24850674,0
+SPG.US,D,19950420,000000,8.0103,8.05492,7.93182,8.0103,358254.7293559,0
+SPG.US,D,19950421,000000,8.0103,8.0103,7.96854,8.0103,147802.70155757,0
+SPG.US,D,19950424,000000,7.96854,8.05492,7.96854,8.0103,69826.627693602,0
+SPG.US,D,19950425,000000,8.05492,8.05492,7.96854,8.05492,216321.60059662,0
+SPG.US,D,19950426,000000,8.0103,8.05492,7.96854,7.96854,79120.205349206,0
+SPG.US,D,19950427,000000,8.05492,8.05492,8.0103,8.0103,120236.57853169,0
+SPG.US,D,19950428,000000,8.05492,8.09679,8.0103,8.05492,146503.36250145,0
+SPG.US,D,19950501,000000,8.05492,8.05492,8.0103,8.05492,91682.580291259,0
+SPG.US,D,19950502,000000,8.0103,8.09679,8.0103,8.09679,87442.686987083,0
+SPG.US,D,19950503,000000,8.09679,8.09679,8.0103,8.05492,158411.34876632,0
+SPG.US,D,19950504,000000,8.09679,8.09679,8.0103,8.05492,370492.00735897,0
+SPG.US,D,19950505,000000,8.0103,8.18413,8.0103,8.18413,123991.97252681,0
+SPG.US,D,19950508,000000,8.18413,8.26785,8.09679,8.22524,440144.55088526,0
+SPG.US,D,19950509,000000,8.31181,8.5626,8.31181,8.44198,776056.73093482,0
+SPG.US,D,19950510,000000,8.5626,8.5626,8.35368,8.44198,521722.90857306,0
+SPG.US,D,19950511,000000,8.4783,8.4783,8.35368,8.44198,211593.01318417,0
+SPG.US,D,19950512,000000,8.35368,8.44198,8.35368,8.44198,72268.000835359,0
+SPG.US,D,19950515,000000,8.4783,8.4783,8.35368,8.35368,83042.342613024,0
+SPG.US,D,19950516,000000,8.44198,8.4783,8.35368,8.44198,119093.49574625,0
+SPG.US,D,19950517,000000,8.44198,8.4783,8.39726,8.39726,107184.46078157,0
+SPG.US,D,19950518,000000,8.44198,8.44198,8.35368,8.35368,128879.96230933,0
+SPG.US,D,19950519,000000,8.31181,8.44198,8.26785,8.44198,107507.46032095,0
+SPG.US,D,19950522,000000,8.39726,8.4783,8.31181,8.39726,227415.79581425,0
+SPG.US,D,19950523,000000,8.35368,8.39726,8.18413,8.26785,313387.1569775,0
+SPG.US,D,19950524,000000,8.26785,8.31181,8.18413,8.31181,152537.58116883,0
+SPG.US,D,19950525,000000,8.31181,8.4783,8.26785,8.39726,127084.58824633,0
+SPG.US,D,19950526,000000,8.35368,8.44198,8.09679,8.13893,99514.270421258,0
+SPG.US,D,19950530,000000,8.13893,8.44198,8.13893,8.39726,94784.634309006,0
+SPG.US,D,19950531,000000,8.44198,8.52113,8.39726,8.44198,196582.97290155,0
+SPG.US,D,19950601,000000,8.4783,8.52113,8.39726,8.44198,90051.852097345,0
+SPG.US,D,19950602,000000,8.44198,8.52113,8.39726,8.4783,208000.16765856,0
+SPG.US,D,19950605,000000,8.52113,8.5626,8.44198,8.52113,92173.371799138,0
+SPG.US,D,19950606,000000,8.4783,8.5626,8.39726,8.52113,115827.84455921,0
+SPG.US,D,19950607,000000,8.52113,8.5626,8.4783,8.4783,115665.29608972,0
+SPG.US,D,19950608,000000,8.4783,8.4783,8.26785,8.39726,101308.59578446,0
+SPG.US,D,19950609,000000,8.35368,8.4783,8.26785,8.31181,184993.79137683,0
+SPG.US,D,19950612,000000,8.31181,8.35368,8.13893,8.18413,192662.93303732,0
+SPG.US,D,19950613,000000,8.22524,8.22524,8.09679,8.18413,357115.84136966,0
+SPG.US,D,19950614,000000,8.22524,8.31181,8.18413,8.31181,156287.73166493,0
+SPG.US,D,19950615,000000,8.35368,8.52113,8.31181,8.44198,207188.47401091,0
+SPG.US,D,19950616,000000,8.4783,8.4783,8.39726,8.44198,102453.77596951,0
+SPG.US,D,19950619,000000,8.39726,8.4783,8.31181,8.44198,282724.2234329,0
+SPG.US,D,19950620,000000,8.44198,8.4783,8.39726,8.39726,106204.97516543,0
+SPG.US,D,19950621,000000,8.4783,8.4783,8.39726,8.39726,109630.02872254,0
+SPG.US,D,19950622,000000,8.31181,8.4783,8.31181,8.44198,98536.882204712,0
+SPG.US,D,19950623,000000,8.39726,8.60675,8.39726,8.52113,120236.57853169,0
+SPG.US,D,19950626,000000,8.4783,8.5626,8.44198,8.44198,69660.933124703,0
+SPG.US,D,19950627,000000,8.44198,8.52113,8.44198,8.44198,71617.8069574,0
+SPG.US,D,19950628,000000,8.4783,8.5626,8.44198,8.52113,78308.511701561,0
+SPG.US,D,19950629,000000,8.4783,8.5626,8.39726,8.44198,175701.26242103,0
+SPG.US,D,19950630,000000,8.4783,8.52113,8.39726,8.52113,61828.194294901,0
+SPG.US,D,19950703,000000,8.52113,8.5626,8.4783,8.52113,46983.848581173,0
+SPG.US,D,19950705,000000,8.5626,8.60675,8.4783,8.52113,80592.579872842,0
+SPG.US,D,19950706,000000,8.52113,8.60675,8.52113,8.60675,148946.83304281,0
+SPG.US,D,19950707,000000,8.60675,8.73349,8.5626,8.69162,218448.36379743,0
+SPG.US,D,19950710,000000,8.82092,8.86346,8.65004,8.73349,147150.41028,0
+SPG.US,D,19950711,000000,8.77848,8.77848,8.73349,8.73349,115176.60198146,0
+SPG.US,D,19950712,000000,8.69162,8.77848,8.65004,8.69162,149110.43021211,0
+SPG.US,D,19950713,000000,8.73349,8.73349,8.47221,8.60056,378488.34335806,0
+SPG.US,D,19950714,000000,8.65004,8.65004,8.5566,8.65004,64117.505965199,0
+SPG.US,D,19950717,000000,8.65004,8.65004,8.5566,8.60056,67219.559982947,0
+SPG.US,D,19950718,000000,8.65004,8.65004,8.51302,8.5566,105225.48954927,0
+SPG.US,D,19950719,000000,8.5566,8.60056,8.38772,8.42767,80425.83660414,0
+SPG.US,D,19950720,000000,8.47221,8.5566,8.42767,8.51302,70311.127002662,0
+SPG.US,D,19950721,000000,8.51302,8.65004,8.51302,8.65004,88909.818011703,0
+SPG.US,D,19950724,000000,8.65004,8.65004,8.47221,8.60056,101308.59578446,0
+SPG.US,D,19950725,000000,8.5566,8.60056,8.47221,8.5566,73089.132781234,0
+SPG.US,D,19950726,000000,8.5566,8.5566,8.47221,8.51302,73407.937521394,0
+SPG.US,D,19950727,000000,8.60056,8.65004,8.5566,8.60056,158084.15442775,0
+SPG.US,D,19950728,000000,8.60056,8.60056,8.51302,8.5566,97068.702480288,0
+SPG.US,D,19950731,000000,8.5566,8.5566,8.47221,8.47221,63459.971188618,0
+SPG.US,D,19950801,000000,8.47221,8.5566,8.38772,8.47221,1023870.7866203,0
+SPG.US,D,19950802,000000,8.5566,8.5566,8.42767,8.47221,99514.270421258,0
+SPG.US,D,19950803,000000,8.47221,8.51302,8.42767,8.47221,72268.000835359,0
+SPG.US,D,19950804,000000,8.42767,8.51302,8.38772,8.42767,129530.15618731,0
+SPG.US,D,19950807,000000,8.51302,8.5566,8.47221,8.5566,155472.89191787,0
+SPG.US,D,19950808,000000,8.5566,8.5566,8.47221,8.47221,74389.520537151,0
+SPG.US,D,19950809,000000,8.47221,8.5566,8.47221,8.5566,86621.555041209,0
+SPG.US,D,19950810,000000,8.51302,8.5566,8.47221,8.51302,151557.04685287,0
+SPG.US,D,19950811,000000,8.51302,8.60056,8.47221,8.5566,218773.4607364,0
+SPG.US,D,19950814,000000,8.51302,8.5566,8.47221,8.5566,147644.34788729,0
+SPG.US,D,19950815,000000,8.5566,8.5566,8.51302,8.51302,56776.60734308,0
+SPG.US,D,19950816,000000,8.5566,8.5566,8.38772,8.42767,202128.49746065,0
+SPG.US,D,19950817,000000,8.47221,8.47221,8.34147,8.34147,135895.76399248,0
+SPG.US,D,19950818,000000,8.38772,8.38772,8.34147,8.34147,72106.501065672,0
+SPG.US,D,19950821,000000,8.38772,8.42767,8.34147,8.42767,95107.633848379,0
+SPG.US,D,19950822,000000,8.38772,8.51302,8.38772,8.47221,85481.618355175,0
+SPG.US,D,19950823,000000,8.51302,8.5566,8.47221,8.51302,67707.205391416,0
+SPG.US,D,19950824,000000,8.5566,8.5566,8.51302,8.5566,93313.308485172,0
+SPG.US,D,19950825,000000,8.5566,8.60056,8.51302,8.51302,78629.413841327,0
+SPG.US,D,19950828,000000,8.51302,8.5566,8.47221,8.5566,188425.13713276,0
+SPG.US,D,19950829,000000,8.51302,8.5566,8.47221,8.51302,121863.1119264,0
+SPG.US,D,19950830,000000,8.5566,8.5566,8.47221,8.47221,169499.25178514,0
+SPG.US,D,19950831,000000,8.51302,8.5566,8.47221,8.51302,55797.121726928,0
+SPG.US,D,19950901,000000,8.5566,8.65004,8.51302,8.65004,98049.236796243,0
+SPG.US,D,19950905,000000,8.65004,8.65004,8.5566,8.60056,58893.93224566,0
+SPG.US,D,19950906,000000,8.65004,8.65004,8.5566,8.60056,316492.35709466,0
+SPG.US,D,19950907,000000,8.5566,8.65004,8.5566,8.60056,297403.92327753,0
+SPG.US,D,19950908,000000,8.60056,8.73349,8.60056,8.73349,202128.49746065,0
+SPG.US,D,19950911,000000,8.73349,8.73349,8.65004,8.69162,100493.75603741,0
+SPG.US,D,19950912,000000,8.73349,8.77848,8.69162,8.77848,341777.55804865,0
+SPG.US,D,19950913,000000,8.82092,8.94793,8.77848,8.90722,334439.80552594,0
+SPG.US,D,19950914,000000,8.86346,8.90722,8.82092,8.86346,226273.76172861,0
+SPG.US,D,19950915,000000,8.82092,8.90722,8.82092,8.90722,141114.094213,0
+SPG.US,D,19950918,000000,8.90722,8.90722,8.77848,8.77848,412580.52525899,0
+SPG.US,D,19950919,000000,8.77848,8.77848,8.73349,8.77848,152857.43460879,0
+SPG.US,D,19950920,000000,8.77848,8.82092,8.73349,8.82092,227415.79581425,0
+SPG.US,D,19950921,000000,8.94793,8.99314,8.86346,8.90722,154492.35760192,0
+SPG.US,D,19950922,000000,8.90722,8.90722,8.86346,8.90722,150905.80427512,0
+SPG.US,D,19950925,000000,8.94793,8.94793,8.86346,8.90722,107507.46032095,0
+SPG.US,D,19950926,000000,8.94793,8.94793,8.90722,8.94793,333295.67404069,0
+SPG.US,D,19950927,000000,8.90722,8.90722,8.86346,8.90722,79937.142495867,0
+SPG.US,D,19950928,000000,8.82092,8.86346,8.77848,8.82092,150253.51299755,0
+SPG.US,D,19950929,000000,8.86346,8.86346,8.77848,8.77848,71291.661318616,0
+SPG.US,D,19951002,000000,8.77848,8.82092,8.77848,8.77848,173578.69401944,0
+SPG.US,D,19951003,000000,8.82092,8.86346,8.77848,8.82092,52859.713578278,0
+SPG.US,D,19951004,000000,8.82092,8.82092,8.77848,8.77848,101632.64402364,0
+SPG.US,D,19951005,000000,8.82092,8.82092,8.77848,8.77848,129858.39922569,0
+SPG.US,D,19951006,000000,8.86346,8.86346,8.77105,8.77105,252049.75419048,0
+SPG.US,D,19951009,000000,8.77105,8.81443,8.64366,8.64366,99843.56215945,0
+SPG.US,D,19951010,000000,8.64366,8.68608,8.55192,8.68608,100656.3045069,0
+SPG.US,D,19951011,000000,8.72891,8.72891,8.68608,8.72891,82057.613497857,0
+SPG.US,D,19951012,000000,8.72891,8.72891,8.64366,8.68608,84508.424937841,0
+SPG.US,D,19951013,000000,8.68608,8.72891,8.64366,8.68608,154981.0517102,0
+SPG.US,D,19951016,000000,8.64366,8.68608,8.46591,8.59588,85810.910093366,0
+SPG.US,D,19951017,000000,8.55192,8.59588,8.46591,8.55192,71128.064149324,0
+SPG.US,D,19951018,000000,8.55192,8.55192,8.42176,8.42176,159058.39654487,0
+SPG.US,D,19951019,000000,8.42176,8.42176,8.33012,8.42176,76184.894600161,0
+SPG.US,D,19951020,000000,8.42176,8.42176,8.28589,8.33012,114690.00527278,0
+SPG.US,D,19951023,000000,8.33012,8.46591,8.28589,8.42176,70805.064609951,0
+SPG.US,D,19951024,000000,8.3738,8.46591,8.33012,8.3738,73089.132781234,0
+SPG.US,D,19951025,000000,8.33012,8.3738,8.28589,8.33012,85976.604662265,0
+SPG.US,D,19951026,000000,8.3738,8.3738,8.28589,8.28589,184834.38900674,0
+SPG.US,D,19951027,000000,8.33012,8.33012,8.24564,8.28589,75206.457683813,0
+SPG.US,D,19951030,000000,8.28589,8.3738,8.28589,8.33012,145027.8418784,0
+SPG.US,D,19951031,000000,8.33012,8.33012,8.20216,8.20216,131490.17611941,0
+SPG.US,D,19951101,000000,8.20216,8.24564,8.02365,8.06656,202128.49746065,0
+SPG.US,D,19951102,000000,8.11032,8.20216,8.06656,8.15935,242757.22523468,0
+SPG.US,D,19951103,000000,8.15935,8.24564,8.11032,8.15935,292019.89848811,0
+SPG.US,D,19951106,000000,8.15935,8.20216,8.06656,8.15935,105061.89237997,0
+SPG.US,D,19951107,000000,8.11032,8.20216,8.11032,8.20216,127411.78258491,0
+SPG.US,D,19951108,000000,8.15935,8.28589,8.15935,8.28589,146660.66747193,0
+SPG.US,D,19951109,000000,8.28589,8.50758,8.28589,8.46591,158895.84807538,0
+SPG.US,D,19951110,000000,8.46591,8.77105,8.42176,8.72891,152537.58116883,0
+SPG.US,D,19951113,000000,8.68608,8.68608,8.46591,8.59588,77159.136717297,0
+SPG.US,D,19951114,000000,8.64366,8.68608,8.24564,8.33012,100983.49884548,0
+SPG.US,D,19951115,000000,8.3738,8.50758,8.33012,8.42176,120881.52891065,0
+SPG.US,D,19951116,000000,8.50758,8.50758,8.3738,8.3738,95601.571455668,0
+SPG.US,D,19951117,000000,8.33012,8.42176,8.24564,8.3738,110122.91763002,0
+SPG.US,D,19951120,000000,8.46591,8.46591,8.28589,8.28589,130350.23943336,0
+SPG.US,D,19951121,000000,8.33012,8.3738,8.24564,8.33012,105061.89237997,0
+SPG.US,D,19951122,000000,8.3738,8.42176,8.24564,8.28589,112731.03404049,0
+SPG.US,D,19951124,000000,8.28589,8.28589,8.24564,8.24564,56449.413004493,0
+SPG.US,D,19951127,000000,8.24564,8.33012,8.20216,8.28589,336230.98478973,0
+SPG.US,D,19951128,000000,8.28589,8.3738,8.24564,8.33012,228065.98969221,0
+SPG.US,D,19951129,000000,8.33012,8.33012,8.20216,8.20216,145196.68254671,0
+SPG.US,D,19951130,000000,8.20216,8.24564,8.06656,8.15935,285329.19374396,0
+SPG.US,D,19951201,000000,8.24564,8.24564,8.15935,8.20216,140954.69184293,0
+SPG.US,D,19951204,000000,8.20216,8.20216,8.06656,8.11032,315023.12867043,0
+SPG.US,D,19951205,000000,8.11032,8.24564,8.06656,8.20216,273913.04768675,0
+SPG.US,D,19951206,000000,8.24564,8.64366,8.20216,8.64366,364454.64259218,0
+SPG.US,D,19951207,000000,8.64366,8.64366,8.3738,8.46591,482241.4583837,0
+SPG.US,D,19951208,000000,8.46591,8.46591,8.24564,8.3738,159879.52849075,0
+SPG.US,D,19951211,000000,8.3738,8.50758,8.3738,8.3738,155799.03755666,0
+SPG.US,D,19951212,000000,8.42176,8.59588,8.42176,8.55192,182394.06456479,0
+SPG.US,D,19951213,000000,8.50758,8.90722,8.46591,8.90722,226763.50453668,0
+SPG.US,D,19951214,000000,8.72891,8.77105,8.64366,8.68608,186958.00610814,0
+SPG.US,D,19951215,000000,8.68608,8.86346,8.64366,8.86346,100656.3045069,0
+SPG.US,D,19951218,000000,8.68608,8.77105,8.64366,8.64366,284187.15965831,0
+SPG.US,D,19951219,000000,8.59588,8.77105,8.55192,8.72891,175051.06854306,0
+SPG.US,D,19951220,000000,8.72891,8.72891,8.64366,8.68608,114196.0676655,0
+SPG.US,D,19951221,000000,8.68608,8.72891,8.64366,8.64366,214362.62936431,0
+SPG.US,D,19951222,000000,8.68608,8.72891,8.59588,8.68608,160362.9791,0
+SPG.US,D,19951226,000000,8.64366,8.81443,8.64366,8.77105,74720.90967495,0
+SPG.US,D,19951227,000000,8.77105,8.86346,8.72891,8.77105,108163.94639772,0
+SPG.US,D,19951228,000000,8.77105,8.77105,8.59588,8.64366,145196.68254671,0
+SPG.US,D,19951229,000000,8.68608,8.68608,8.55192,8.59588,201643.99815159,0
+SPG.US,D,19960102,000000,8.55192,8.59588,8.50758,8.59588,225464.16548057,0
+SPG.US,D,19960103,000000,8.59588,8.64366,8.55192,8.59588,291529.10698024,0
+SPG.US,D,19960104,000000,8.55192,8.59588,8.46591,8.55192,135733.21552299,0
+SPG.US,D,19960105,000000,8.55192,8.55192,8.46591,8.50758,618791.61105335,0
+SPG.US,D,19960108,000000,8.55192,8.55192,8.46591,8.50758,50082.75649951,0
+SPG.US,D,19960109,000000,8.50758,8.59588,8.46591,8.55192,148289.29826623,0
+SPG.US,D,19960110,000000,8.55192,8.55192,8.3678,8.41557,232153.82152494,0
+SPG.US,D,19960111,000000,8.3678,8.41557,8.32507,8.41557,146503.36250145,0
+SPG.US,D,19960112,000000,8.41557,8.41557,8.27959,8.32507,113545.87378755,0
+SPG.US,D,19960115,000000,8.3678,8.50148,8.32507,8.45981,345855.95158313,0
+SPG.US,D,19960116,000000,8.50148,8.55192,8.41557,8.50148,115176.60198146,0
+SPG.US,D,19960117,000000,8.55192,8.63555,8.50148,8.59588,125943.60286049,0
+SPG.US,D,19960118,000000,8.59588,8.72891,8.50148,8.63555,324320.90112525,0
+SPG.US,D,19960119,000000,8.68608,8.72891,8.59588,8.59588,272116.62492394,0
+SPG.US,D,19960122,000000,8.59588,8.59588,8.50148,8.59588,179776.50985611,0
+SPG.US,D,19960123,000000,8.50148,8.50148,8.32507,8.41557,413395.36500605,0
+SPG.US,D,19960124,000000,8.41557,8.45981,8.23191,8.27959,196911.21593994,0
+SPG.US,D,19960125,000000,8.27959,8.3678,8.19015,8.23191,234761.93793539,0
+SPG.US,D,19960126,000000,8.19015,8.3678,8.19015,8.27959,192176.33632867,0
+SPG.US,D,19960129,000000,8.27959,8.3678,8.23191,8.32507,184834.38900674,0
+SPG.US,D,19960130,000000,8.27959,8.32507,8.14504,8.14504,170817.46743771,0
+SPG.US,D,19960131,000000,8.14504,8.19015,8.05492,8.05492,314529.19106314,0
+SPG.US,D,19960201,000000,8.05492,8.19015,8.05492,8.09679,353030.10693655,0
+SPG.US,D,19960202,000000,7.82732,7.96176,7.60608,7.92133,745552.15106051,0
+SPG.US,D,19960205,000000,7.78468,7.92133,7.74311,7.82732,358254.7293559,0
+SPG.US,D,19960206,000000,7.74311,7.96176,7.74311,7.92133,378488.34335806,0
+SPG.US,D,19960207,000000,7.92133,8.19015,7.87461,8.19015,491866.4251771,0
+SPG.US,D,19960208,000000,8.14504,8.19015,8.05492,8.14504,223502.04814885,0
+SPG.US,D,19960209,000000,8.05492,8.09679,7.96176,8.05492,218448.36379743,0
+SPG.US,D,19960212,000000,7.96176,8.05492,7.87461,7.92133,312578.60942926,0
+SPG.US,D,19960213,000000,7.92133,8.0103,7.82732,8.0103,222685.1110022,0
+SPG.US,D,19960214,000000,7.96176,8.19015,7.96176,8.14504,266241.80862664,0
+SPG.US,D,19960215,000000,8.09679,8.14504,8.05492,8.14504,418617.89002578,0
+SPG.US,D,19960216,000000,8.09679,8.23191,8.09679,8.23191,298709.55453248,0
+SPG.US,D,19960220,000000,8.14504,8.14504,8.0103,8.0103,708026.52600404,0
+SPG.US,D,19960221,000000,7.96176,8.23191,7.96176,8.14504,427096.62793433,0
+SPG.US,D,19960222,000000,8.14504,8.32507,8.09679,8.27959,282883.62580299,0
+SPG.US,D,19960223,000000,8.32507,8.3678,8.19015,8.3678,243077.07867464,0
+SPG.US,D,19960226,000000,8.3678,8.3678,8.23191,8.32507,261192.31907442,0
+SPG.US,D,19960227,000000,8.32507,8.3678,8.32507,8.3678,284676.90246639,0
+SPG.US,D,19960228,000000,8.3678,8.45981,8.32507,8.3678,226763.50453668,0
+SPG.US,D,19960229,000000,8.3678,8.45981,8.3678,8.41557,233615.70905053,0
+SPG.US,D,19960301,000000,8.41557,8.45981,8.3678,8.41557,165263.55328017,0
+SPG.US,D,19960304,000000,8.41557,8.55192,8.41557,8.45981,202784.98353744,0
+SPG.US,D,19960305,000000,8.45981,8.72891,8.41557,8.68608,408011.34021663,0
+SPG.US,D,19960306,000000,8.63555,8.68608,8.63555,8.63555,120881.52891065,0
+SPG.US,D,19960307,000000,8.63555,8.72891,8.59588,8.68608,326117.32388806,0
+SPG.US,D,19960308,000000,8.63555,8.63555,8.32507,8.50148,193974.85649109,0
+SPG.US,D,19960311,000000,8.41557,8.59588,8.41557,8.55192,123657.43728961,0
+SPG.US,D,19960312,000000,8.55192,8.59588,8.45981,8.45981,90377.997736127,0
+SPG.US,D,19960313,000000,8.45981,8.50148,8.41557,8.45981,259877.24952127,0
+SPG.US,D,19960314,000000,8.41557,8.45981,8.3678,8.3678,72761.938442647,0
+SPG.US,D,19960315,000000,8.32507,8.41557,8.23191,8.32507,372775.02683045,0
+SPG.US,D,19960318,000000,8.3678,8.50148,8.3678,8.50148,167705.97512174,0
+SPG.US,D,19960319,000000,8.45981,8.55192,8.45981,8.45981,189898.5603562,0
+SPG.US,D,19960320,000000,8.55192,8.68608,8.55192,8.63555,152701.17833812,0
+SPG.US,D,19960321,000000,8.63555,8.68608,8.59588,8.63555,211266.86754539,0
+SPG.US,D,19960322,000000,8.63555,8.63555,8.55192,8.55192,173258.84057947,0
+SPG.US,D,19960325,000000,8.63555,8.63555,8.55192,8.63555,203763.42045379,0
+SPG.US,D,19960326,000000,8.63555,8.63555,8.45981,8.50148,697916.01120177,0
+SPG.US,D,19960327,000000,8.45981,8.50148,8.41557,8.45981,513731.81607298,0
+SPG.US,D,19960328,000000,8.41557,8.45981,8.23191,8.32507,457282.40306849,0
+SPG.US,D,19960329,000000,8.27959,8.32507,8.23191,8.32507,462826.87892779,0
+SPG.US,D,19960401,000000,8.3678,8.3678,8.27959,8.32507,564465.81515026,0
+SPG.US,D,19960402,000000,8.32507,8.32507,8.23191,8.27959,256294.89099367,0
+SPG.US,D,19960403,000000,8.23191,8.3678,8.23191,8.30056,465762.18967683,0
+SPG.US,D,19960404,000000,8.27959,8.32507,8.19015,8.19015,381260.05693782,0
+SPG.US,D,19960408,000000,8.19015,8.19015,8.05492,8.09679,130672.19027294,0
+SPG.US,D,19960409,000000,8.19015,8.3678,8.14504,8.32507,359069.56910295,0
+SPG.US,D,19960410,000000,8.27387,8.27387,8.18413,8.18413,275380.17871138,0
+SPG.US,D,19960411,000000,8.18413,8.23191,8.13893,8.18413,1579032.537117,0
+SPG.US,D,19960412,000000,8.18413,8.32507,8.18413,8.32507,285983.58242113,0
+SPG.US,D,19960415,000000,8.32507,8.32507,8.23191,8.27387,129044.60817844,0
+SPG.US,D,19960416,000000,8.27387,8.3678,8.18413,8.3678,221538.88211734,0
+SPG.US,D,19960417,000000,8.3678,8.3678,8.23191,8.27387,315508.67667929,0
+SPG.US,D,19960418,000000,8.27387,8.3678,8.23191,8.3678,228401.57362922,0
+SPG.US,D,19960419,000000,8.3678,8.41557,8.3678,8.41557,234596.24336649,0
+SPG.US,D,19960422,000000,8.41557,8.41557,8.3678,8.41557,124964.11724434,0
+SPG.US,D,19960423,000000,8.41557,8.41557,8.3678,8.3678,205066.9543091,0
+SPG.US,D,19960424,000000,8.3678,8.45981,8.3678,8.41557,161673.85385395,0
+SPG.US,D,19960425,000000,8.41557,8.50758,8.41557,8.50758,108817.28637509,0
+SPG.US,D,19960426,000000,8.45981,8.60056,8.45981,8.50758,87605.235456572,0
+SPG.US,D,19960429,000000,8.50758,8.60056,8.50758,8.52722,262659.45009905,0
+SPG.US,D,19960430,000000,8.50758,8.50758,8.45981,8.45981,104081.35806401,0
+SPG.US,D,19960501,000000,8.45981,8.45981,8.41557,8.41557,68684.593607962,0
+SPG.US,D,19960502,000000,8.41557,8.45981,8.3678,8.41557,300177.7342569,0
+SPG.US,D,19960503,000000,8.45981,8.60056,8.45981,8.60056,323018.41596973,0
+SPG.US,D,19960506,000000,8.60056,8.60056,8.50758,8.60056,106859.36384258,0
+SPG.US,D,19960507,000000,8.55192,8.55192,8.50758,8.55192,123991.97252681,0
+SPG.US,D,19960508,000000,8.50758,8.55192,8.18413,8.55192,61991.791464194,0
+SPG.US,D,19960509,000000,8.55192,8.55192,8.50758,8.55192,107184.46078157,0
+SPG.US,D,19960510,000000,8.50758,8.60056,8.50758,8.60056,162325.09643172,0
+SPG.US,D,19960513,000000,8.60056,8.87652,8.55192,8.87652,398389.51952262,0
+SPG.US,D,19960514,000000,8.82826,8.87652,8.78306,8.82826,257272.27921021,0
+SPG.US,D,19960515,000000,8.82826,8.82826,8.73349,8.73349,143562.80825339,0
+SPG.US,D,19960516,000000,8.73349,8.78306,8.69162,8.78306,120236.57853169,0
+SPG.US,D,19960517,000000,8.73349,8.78306,8.69162,8.78306,86788.29830991,0
+SPG.US,D,19960520,000000,8.73349,8.87652,8.73349,8.87652,343086.33540299,0
+SPG.US,D,19960521,000000,8.87652,8.92028,8.78306,8.87652,133446.0012523,0
+SPG.US,D,19960522,000000,8.78306,8.87652,8.73349,8.78306,98214.931365141,0
+SPG.US,D,19960523,000000,8.73349,8.73349,8.69162,8.69162,76835.08847812,0
+SPG.US,D,19960524,000000,8.73349,8.73349,8.64366,8.69162,82389.002635655,0
+SPG.US,D,19960528,000000,8.73349,8.73349,8.64366,8.73349,123169.79188114,0
+SPG.US,D,19960529,000000,8.69162,8.73349,8.64366,8.73349,292344.9954271,0
+SPG.US,D,19960530,000000,8.69162,8.87652,8.69162,8.87652,229860.31505543,0
+SPG.US,D,19960531,000000,8.82826,8.92028,8.82826,8.92028,210285.28452963,0
+SPG.US,D,19960603,000000,8.87652,8.87652,8.82826,8.87652,186637.10396837,0
+SPG.US,D,19960604,000000,8.82826,8.87652,8.82826,8.87652,116485.37933579,0
+SPG.US,D,19960605,000000,8.82826,8.92028,8.82826,8.92028,99021.381513772,0
+SPG.US,D,19960606,000000,8.87652,8.92028,8.87652,8.87652,128553.81667056,0
+SPG.US,D,19960607,000000,8.82826,8.87652,8.78306,8.87652,108323.3487678,0
+SPG.US,D,19960610,000000,8.82826,8.92028,8.82826,8.92028,143887.90519236,0
+SPG.US,D,19960611,000000,8.87652,8.96768,8.87652,8.96768,202784.98353744,0
+SPG.US,D,19960612,000000,8.92028,8.96768,8.87652,8.87652,91848.274860158,0
+SPG.US,D,19960613,000000,8.87652,8.92028,8.87652,8.92028,65583.588290017,0
+SPG.US,D,19960614,000000,8.92028,8.96768,8.87652,8.92028,118767.35010748,0
+SPG.US,D,19960617,000000,8.96768,8.96768,8.92028,8.96768,73738.277959389,0
+SPG.US,D,19960618,000000,8.92028,8.96768,8.92028,8.92028,142587.51743645,0
+SPG.US,D,19960619,000000,8.92028,8.96768,8.92028,8.96768,71948.147395395,0
+SPG.US,D,19960620,000000,8.92028,8.96768,8.82826,8.87652,357277.34113936,0
+SPG.US,D,19960621,000000,8.87652,8.92028,8.82826,8.82826,283857.86792012,0
+SPG.US,D,19960624,000000,8.82826,8.87652,8.82826,8.87652,95601.571455668,0
+SPG.US,D,19960625,000000,8.82826,8.92028,8.82826,8.92028,107344.91185146,0
+SPG.US,D,19960626,000000,8.92028,8.96768,8.87652,8.96768,146992.05660972,0
+SPG.US,D,19960627,000000,8.96768,8.96768,8.87652,8.87652,169993.18939242,0
+SPG.US,D,19960628,000000,8.87652,9.10652,8.87652,9.01002,225296.37351206,0
+SPG.US,D,19960701,000000,9.01002,9.05617,9.01002,9.05617,153026.27527711,0
+SPG.US,D,19960702,000000,9.01002,9.10652,9.01002,9.10652,82873.501944715,0
+SPG.US,D,19960703,000000,9.10652,9.10652,9.01002,9.05617,97228.104850369,0
+SPG.US,D,19960705,000000,9.05617,9.05617,8.96768,9.01002,30338.885305417,0
+SPG.US,D,19960708,000000,8.96768,9.01002,8.92028,8.96768,70637.272641445,0
+SPG.US,D,19960709,000000,8.96768,8.96768,8.87652,8.92028,126597.99153767,0
+SPG.US,D,19960710,000000,8.96205,8.96205,8.77848,8.82092,242259.09282818,0
+SPG.US,D,19960711,000000,8.72891,8.77848,8.68066,8.72891,133935.74406038,0
+SPG.US,D,19960712,000000,8.68066,8.82092,8.58958,8.82092,232636.22343438,0
+SPG.US,D,19960715,000000,8.77848,8.82092,8.68066,8.68066,185330.42401365,0
+SPG.US,D,19960716,000000,8.68066,8.82092,8.68066,8.68066,174888.52007358,0
+SPG.US,D,19960717,000000,8.72891,8.77848,8.68066,8.77848,179942.20442501,0
+SPG.US,D,19960718,000000,8.72891,8.82092,8.72891,8.82092,84177.035800043,0
+SPG.US,D,19960719,000000,8.77848,8.82092,8.72891,8.72891,76673.588708434,0
+SPG.US,D,19960722,000000,8.72891,8.77848,8.72891,8.72891,108817.28637509,0
+SPG.US,D,19960723,000000,8.77848,8.77848,8.72891,8.77848,87115.492648497,0
+SPG.US,D,19960724,000000,8.72891,8.72891,8.68066,8.72891,180596.59310217,0
+SPG.US,D,19960725,000000,8.72891,8.72891,8.68066,8.72891,66073.331098093,0
+SPG.US,D,19960726,000000,8.72891,8.72891,8.63555,8.72891,114850.45634267,0
+SPG.US,D,19960729,000000,8.72891,8.82092,8.68066,8.82092,227089.65017546,0
+SPG.US,D,19960730,000000,8.82092,8.96205,8.82092,8.92028,245692.53598372,0
+SPG.US,D,19960731,000000,8.86993,8.92028,8.82092,8.82092,158246.70289724,0
+SPG.US,D,19960801,000000,8.82092,8.92028,8.82092,8.86993,88586.818472331,0
+SPG.US,D,19960802,000000,8.82092,9.05617,8.82092,9.01002,265753.11451837,0
+SPG.US,D,19960805,000000,9.01002,9.15229,8.96205,9.01002,154331.90653203,0
+SPG.US,D,19960806,000000,9.01002,9.20092,9.01002,9.20092,287453.85954516,0
+SPG.US,D,19960807,000000,9.20092,9.24478,9.15229,9.24478,196417.27833265,0
+SPG.US,D,19960808,000000,9.20092,9.20092,9.10652,9.20092,104571.10087209,0
+SPG.US,D,19960809,000000,9.20092,9.20092,9.15229,9.15229,102126.58163092,0
+SPG.US,D,19960812,000000,9.34109,9.34109,9.24478,9.34109,97720.993757854,0
+SPG.US,D,19960813,000000,9.34109,9.48127,9.29245,9.48127,810478.20457394,0
+SPG.US,D,19960814,000000,9.48127,9.63098,9.43454,9.63098,480117.8412823,0
+SPG.US,D,19960815,000000,9.63098,9.72346,9.53085,9.67198,526287.89881621,0
+SPG.US,D,19960816,000000,9.67198,9.67198,9.53085,9.58234,146010.47359396,0
+SPG.US,D,19960819,000000,9.53085,9.60332,9.43454,9.48127,180105.80159429,0
+SPG.US,D,19960820,000000,9.53085,9.58234,9.48127,9.48127,314371.88609267,0
+SPG.US,D,19960821,000000,9.53085,9.58234,9.43454,9.48127,335414.04764308,0
+SPG.US,D,19960822,000000,9.48127,9.58234,9.43454,9.53085,139486.5121185,0
+SPG.US,D,19960823,000000,9.53085,9.58234,9.48127,9.53085,244707.80686856,0
+SPG.US,D,19960826,000000,9.48127,9.53085,9.34109,9.43454,192176.33632867,0
+SPG.US,D,19960827,000000,9.43454,9.43454,9.29245,9.38591,339329.89270807,0
+SPG.US,D,19960828,000000,9.43454,9.48127,9.43454,9.48127,173089.99991116,0
+SPG.US,D,19960829,000000,9.48127,9.58234,9.43454,9.58234,216321.60059662,0
+SPG.US,D,19960830,000000,9.58234,9.58234,9.53085,9.53085,158084.15442775,0
+SPG.US,D,19960903,000000,9.53085,9.53085,9.43454,9.48127,190713.40010326,0
+SPG.US,D,19960904,000000,9.48127,9.58234,9.38591,9.48127,204247.91976284,0
+SPG.US,D,19960905,000000,9.53085,9.63098,9.48127,9.58234,224154.33942642,0
+SPG.US,D,19960906,000000,9.58234,9.63098,9.53085,9.58234,117789.96189093,0
+SPG.US,D,19960909,000000,9.58234,9.63098,9.48127,9.53085,290882.05920169,0
+SPG.US,D,19960910,000000,9.48127,9.58234,9.48127,9.58234,388433.16359143,0
+SPG.US,D,19960911,000000,9.58234,9.58234,9.53085,9.58234,370821.29909717,0
+SPG.US,D,19960912,000000,9.58234,9.58234,9.48127,9.53085,106695.7666733,0
+SPG.US,D,19960913,000000,9.53085,9.58234,9.48127,9.58234,346345.69439122,0
+SPG.US,D,19960916,000000,9.58234,9.63098,9.48127,9.63098,491210.98780012,0
+SPG.US,D,19960917,000000,9.63098,9.86643,9.58234,9.77119,409484.76344007,0
+SPG.US,D,19960918,000000,9.77119,9.86643,9.69577,9.77119,294636.404497,0
+SPG.US,D,19960919,000000,9.77119,9.86643,9.72346,9.82174,291204.01004126,0
+SPG.US,D,19960920,000000,9.82174,9.86643,9.77119,9.82174,179617.10748602,0
+SPG.US,D,19960923,000000,9.82174,9.82174,9.77119,9.82174,234919.24290586,0
+SPG.US,D,19960924,000000,9.77119,9.86643,9.77119,9.86643,193155.82194483,0
+SPG.US,D,19960925,000000,9.82174,9.86643,9.77119,9.82174,144377.64800045,0
+SPG.US,D,19960926,000000,9.86643,9.86643,9.82174,9.86643,133285.55018241,0
+SPG.US,D,19960927,000000,9.86643,9.86643,9.82174,9.82174,122515.40320397,0
+SPG.US,D,19960930,000000,9.86643,9.86643,9.72346,9.77119,212248.45056115,0
+SPG.US,D,19961001,000000,9.77119,10.0105,9.72346,9.96088,603614.82750202,0
+SPG.US,D,19961002,000000,10.0105,10.1097,9.96088,10.0592,201480.40098231,0
+SPG.US,D,19961003,000000,10.1097,10.1507,10.0592,10.1507,402138.62131893,0
+SPG.US,D,19961004,000000,10.1507,10.2975,10.1507,10.2002,372941.77009915,0
+SPG.US,D,19961007,000000,10.2002,10.2975,10.1507,10.2002,205556.69711719,0
+SPG.US,D,19961008,000000,10.2507,10.2507,10.1507,10.1507,197073.76440942,0
+SPG.US,D,19961009,000000,10.2002,10.2002,10.0592,10.1097,215021.2128407,0
+SPG.US,D,19961010,000000,10.1097,10.1097,9.96088,9.96088,176189.95652929,0
+SPG.US,D,19961011,000000,10.0105,10.0592,9.96088,10.0105,245036.04990694,0
+SPG.US,D,19961014,000000,9.96088,10.0592,9.91134,9.96088,231333.73827886,0
+SPG.US,D,19961015,000000,9.96088,9.96088,9.91134,9.96088,312253.51249028,0
+SPG.US,D,19961016,000000,9.91134,9.96088,9.91134,9.96088,321385.5903762,0
+SPG.US,D,19961017,000000,9.96088,10.0592,9.91134,10.0105,877528.92388858,0
+SPG.US,D,19961018,000000,10.0592,10.0592,9.96088,9.96088,212729.8037708,0
+SPG.US,D,19961021,000000,9.96088,10.0592,9.96088,10.0592,294138.2720905,0
+SPG.US,D,19961022,000000,10.0592,10.1507,10.0105,10.1097,301316.62224313,0
+SPG.US,D,19961023,000000,10.0592,10.2975,10.0592,10.2975,470658.56905779,0
+SPG.US,D,19961024,000000,10.2002,10.2002,10.1507,10.1507,219748.75155334,0
+SPG.US,D,19961025,000000,10.1507,10.2507,10.1507,10.2507,189241.02557962,0
+SPG.US,D,19961028,000000,10.2507,10.2507,10.2002,10.2507,183368.30668193,0
+SPG.US,D,19961029,000000,10.2002,10.2002,10.1097,10.2002,285825.22875085,0
+SPG.US,D,19961030,000000,10.2002,10.2002,10.1097,10.1097,151557.04685287,0
+SPG.US,D,19961031,000000,10.1507,10.1507,10.1097,10.1097,181408.28674982,0
+SPG.US,D,19961101,000000,10.1507,10.1507,10.0592,10.1507,370003.31325069,0
+SPG.US,D,19961104,000000,10.1507,10.2507,10.1507,10.2507,340966.9131008,0
+SPG.US,D,19961105,000000,10.2507,10.3948,10.2507,10.3471,329051.58593731,0
+SPG.US,D,19961106,000000,10.389,10.7819,10.389,10.5865,407356.95153945,0
+SPG.US,D,19961107,000000,10.5378,10.5378,10.4405,10.5378,236392.6661293,0
+SPG.US,D,19961108,000000,10.5378,10.6856,10.4405,10.6856,232475.77236449,0
+SPG.US,D,19961111,000000,10.6856,10.6856,10.5378,10.635,148783.23587352,0
+SPG.US,D,19961112,000000,10.635,10.6856,10.5865,10.635,201480.40098231,0
+SPG.US,D,19961113,000000,10.635,10.6856,10.5378,10.635,185650.2774536,0
+SPG.US,D,19961114,000000,10.635,10.6856,10.5865,10.5865,233292.70951116,0
+SPG.US,D,19961115,000000,10.5865,10.635,10.5865,10.635,118274.46119998,0
+SPG.US,D,19961118,000000,10.5865,10.7819,10.5865,10.6856,309968.39561919,0
+SPG.US,D,19961119,000000,10.7314,10.7819,10.5865,10.635,203107.98307681,0
+SPG.US,D,19961120,000000,10.635,10.883,10.635,10.8305,618294.52734664,0
+SPG.US,D,19961121,000000,10.7819,10.8305,10.635,10.635,493827.493809,0
+SPG.US,D,19961122,000000,10.5865,10.6856,10.5378,10.635,285983.58242113,0
+SPG.US,D,19961125,000000,10.635,10.6856,10.5865,10.6856,296917.32656887,0
+SPG.US,D,19961126,000000,10.635,10.6856,10.5378,10.5865,313387.1569775,0
+SPG.US,D,19961127,000000,10.635,10.6856,10.5865,10.6856,207023.8281418,0
+SPG.US,D,19961129,000000,10.6856,10.7314,10.635,10.6856,126271.84589888,0
+SPG.US,D,19961202,000000,10.7314,10.7819,10.635,10.6856,224154.33942642,0
+SPG.US,D,19961203,000000,10.6856,10.7314,10.5865,10.635,459074.63103209,0
+SPG.US,D,19961204,000000,10.635,10.7314,10.5865,10.7314,1233825.7307119,0
+SPG.US,D,19961205,000000,10.7314,10.9812,10.6856,10.9288,381579.91037779,0
+SPG.US,D,19961206,000000,10.8305,11.2177,10.8305,11.1748,1579187.7446879,0
+SPG.US,D,19961209,000000,11.1748,11.9034,11.1748,11.6106,2888554.4683208,0
+SPG.US,D,19961210,000000,11.5609,11.7079,11.5609,11.6106,845222.67775243,0
+SPG.US,D,19961211,000000,11.5104,11.8537,11.3654,11.7554,747996.67030167,0
+SPG.US,D,19961212,000000,11.8052,12.0492,11.8052,11.9539,1910533.8857945,0
+SPG.US,D,19961213,000000,11.9034,12.0007,11.7554,11.8537,2549548.6238519,0
+SPG.US,D,19961216,000000,11.8537,11.8537,11.5609,11.6106,600354.41981399,0
+SPG.US,D,19961217,000000,11.5609,11.6572,11.5104,11.5609,411275.94270386,0
+SPG.US,D,19961218,000000,11.5609,11.7079,11.4132,11.4637,262168.65859117,0
+SPG.US,D,19961219,000000,11.5609,12.0007,11.5104,12.0007,557612.56193661,0
+SPG.US,D,19961220,000000,11.9539,11.9539,11.4637,11.8537,451079.3437328,0
+SPG.US,D,19961223,000000,11.8537,11.8537,11.7554,11.8537,210121.68736034,0
+SPG.US,D,19961224,000000,11.8537,11.9539,11.7554,11.9539,99679.964990157,0
+SPG.US,D,19961226,000000,11.9034,11.9539,11.7554,11.9034,257925.61918758,0
+SPG.US,D,19961227,000000,11.8052,11.9539,11.8052,11.8537,169173.10614636,0
+SPG.US,D,19961230,000000,11.9034,11.9539,11.8052,11.9034,548480.48405068,0
+SPG.US,D,19961231,000000,11.9539,12.1036,11.9034,12.1036,387294.2756052,0
+SPG.US,D,19970102,000000,12.1036,12.1036,11.8052,11.8537,376852.37166514,0
+SPG.US,D,19970103,000000,11.9539,11.9539,11.5609,11.6106,447653.24147587,0
+SPG.US,D,19970106,000000,11.7079,11.8537,11.6572,11.8537,271956.17385406,0
+SPG.US,D,19970107,000000,11.7554,12.0007,11.7554,12.0007,325788.03214987,0
+SPG.US,D,19970108,000000,11.9034,12.0007,11.8537,11.9034,159552.33415217,0
+SPG.US,D,19970109,000000,12.0007,12.0007,11.9034,11.9539,252379.04592867,0
+SPG.US,D,19970110,000000,11.9034,11.9034,11.6106,11.7079,393333.73777159,0
+SPG.US,D,19970113,000000,11.7079,11.7079,11.5104,11.7079,420906.15299628,0
+SPG.US,D,19970114,000000,11.7079,11.7079,11.5609,11.6572,536564.10818738,0
+SPG.US,D,19970115,000000,11.7079,11.7554,11.6106,11.6572,440144.55088526,0
+SPG.US,D,19970116,000000,11.7079,11.7079,11.6106,11.6572,579473.75803328,0
+SPG.US,D,19970117,000000,11.6572,11.7079,11.6106,11.6572,279624.26681477,0
+SPG.US,D,19970120,000000,11.6572,11.7079,11.6106,11.6106,276684.76126651,0
+SPG.US,D,19970121,000000,11.6106,11.7079,11.5609,11.7079,245692.53598372,0
+SPG.US,D,19970122,000000,11.6572,11.7079,11.6572,11.6572,155636.48908717,0
+SPG.US,D,19970123,000000,11.7079,11.7079,11.6572,11.7079,339165.24683898,0
+SPG.US,D,19970124,000000,11.6572,11.6572,11.3654,11.4637,332480.83429363,0
+SPG.US,D,19970127,000000,11.4637,11.5104,11.0747,11.2177,598237.09491141,0
+SPG.US,D,19970128,000000,11.1748,11.4637,11.1748,11.3149,431343.86213714,0
+SPG.US,D,19970129,000000,11.4132,11.4637,11.2673,11.3149,434604.26982516,0
+SPG.US,D,19970130,000000,11.3654,11.4637,11.3149,11.4637,343738.62668055,0
+SPG.US,D,19970131,000000,11.4637,11.5104,11.3654,11.4132,242593.62806539,0
+SPG.US,D,19970203,000000,11.4637,11.6572,11.4132,11.6106,516991.1750612,0
+SPG.US,D,19970204,000000,11.6106,11.6572,11.5609,11.6106,146992.05660972,0
+SPG.US,D,19970205,000000,11.6106,11.8537,11.6106,11.8052,800037.34933368,0
+SPG.US,D,19970206,000000,11.8052,11.8052,11.7079,11.8052,152045.74096115,0
+SPG.US,D,19970207,000000,11.8052,12.156,11.7554,12.1083,426776.77449437,0
+SPG.US,D,19970210,000000,12.156,12.156,11.8052,11.9539,329707.02331428,0
+SPG.US,D,19970211,000000,11.9034,12.1083,11.9034,12.0492,157758.00878896,0
+SPG.US,D,19970212,000000,12.0492,12.0492,11.9034,12.0007,120074.0300622,0
+SPG.US,D,19970213,000000,12.0007,12.0492,11.9034,11.9034,534118.54024641,0
+SPG.US,D,19970214,000000,11.9539,12.0007,11.9034,11.9034,158411.34876632,0
+SPG.US,D,19970218,000000,11.9539,12.0007,11.8537,12.0007,181249.93307954,0
+SPG.US,D,19970219,000000,11.9539,12.2552,11.9539,12.1083,684856.55255302,0
+SPG.US,D,19970220,000000,12.1083,12.1083,11.8052,11.8537,345529.80594436,0
+SPG.US,D,19970221,000000,11.7554,11.8537,11.6572,11.6572,361516.18574372,0
+SPG.US,D,19970224,000000,11.7554,11.8537,11.6572,11.7554,591708.93863673,0
+SPG.US,D,19970225,000000,11.7554,11.9034,11.7554,11.8537,232968.66127197,0
+SPG.US,D,19970226,000000,11.9539,12.0007,11.8537,11.9539,494802.78462594,0
+SPG.US,D,19970227,000000,11.9034,12.0007,11.8537,11.9539,432487.99362237,0
+SPG.US,D,19970228,000000,11.9539,11.9539,11.8537,11.9539,258251.76482637,0
+SPG.US,D,19970303,000000,11.9539,12.0492,11.9539,12.0007,449452.81033809,0
+SPG.US,D,19970304,000000,12.0007,12.0007,11.9034,11.9539,178315.67103031,0
+SPG.US,D,19970305,000000,11.9539,12.1083,11.9539,11.9539,190713.40010326,0
+SPG.US,D,19970306,000000,12.0007,12.6519,12.0007,12.6519,382073.84798506,0
+SPG.US,D,19970307,000000,12.6013,12.8959,12.4974,12.8492,389246.95463869,0
+SPG.US,D,19970310,000000,12.794,12.997,12.545,12.7509,331335.65410858,0
+SPG.US,D,19970311,000000,12.7509,12.794,12.4974,12.6519,338026.35885274,0
+SPG.US,D,19970312,000000,12.7014,12.7014,12.3038,12.4974,318451.32832695,0
+SPG.US,D,19970313,000000,12.4974,12.545,12.3038,12.3505,186795.45763866,0
+SPG.US,D,19970314,000000,12.3505,12.6013,12.3505,12.545,138014.13759487,0
+SPG.US,D,19970317,000000,12.4974,12.7509,12.4974,12.545,209144.2991438,0
+SPG.US,D,19970318,000000,12.545,12.7014,12.403,12.4974,182880.66127346,0
+SPG.US,D,19970319,000000,12.4974,12.6519,12.4497,12.6519,241284.85071104,0
+SPG.US,D,19970320,000000,12.6013,12.7014,12.545,12.7014,324651.24156325,0
+SPG.US,D,19970321,000000,12.6519,12.7014,12.545,12.6013,204739.75997052,0
+SPG.US,D,19970324,000000,12.6013,12.6519,12.4497,12.6519,291042.51027157,0
+SPG.US,D,19970325,000000,12.6519,12.6519,12.3505,12.403,327257.26057409,0
+SPG.US,D,19970326,000000,12.403,12.403,12.3038,12.403,110933.56257786,0
+SPG.US,D,19970327,000000,12.403,12.403,12.0492,12.0492,332640.23666371,0
+SPG.US,D,19970331,000000,11.8537,12.156,11.8052,12.0007,809173.6220188,0
+SPG.US,D,19970401,000000,12.0007,12.2046,12.0007,12.156,267221.29424279,0
+SPG.US,D,19970402,000000,12.156,12.156,12.0007,12.1083,472288.2485519,0
+SPG.US,D,19970403,000000,12.0492,12.156,12.0007,12.1083,312253.51249028,0
+SPG.US,D,19970404,000000,12.1083,12.156,12.0007,12.1083,870349.52503615,0
+SPG.US,D,19970407,000000,12.0492,12.3505,12.0492,12.3505,148783.23587352,0
+SPG.US,D,19970408,000000,12.2552,12.3038,12.2046,12.2552,417479.00203955,0
+SPG.US,D,19970409,000000,12.2552,12.3038,12.2046,12.2552,116319.6847669,0
+SPG.US,D,19970410,000000,12.3038,12.3038,12.2046,12.2046,113868.87332691,0
+SPG.US,D,19970411,000000,12.156,12.2046,11.9539,12.1083,136219.81223166,0
+SPG.US,D,19970414,000000,12.0492,12.1083,11.7079,11.8052,927120.88888021,0
+SPG.US,D,19970415,000000,11.8052,11.9539,11.7079,11.8052,252379.04592867,0
+SPG.US,D,19970416,000000,11.8052,11.8537,11.7554,11.8537,105550.58648825,0
+SPG.US,D,19970417,000000,11.8537,11.9034,11.7079,11.7554,118274.46119998,0
+SPG.US,D,19970418,000000,11.7079,11.8537,11.6572,11.8052,194956.43950685,0
+SPG.US,D,19970421,000000,11.7554,11.8537,11.6106,11.7079,150253.51299755,0
+SPG.US,D,19970422,000000,11.7079,11.7079,11.6106,11.6572,142418.67676814,0
+SPG.US,D,19970423,000000,11.5609,11.7079,11.5609,11.6106,163139.93617878,0
+SPG.US,D,19970424,000000,11.6106,11.6106,11.3092,11.3588,157268.26598088,0
+SPG.US,D,19970425,000000,11.211,11.3092,11.1147,11.3092,116485.37933579,0
+SPG.US,D,19970428,000000,11.3588,11.3588,11.0641,11.1624,201969.09509058,0
+SPG.US,D,19970429,000000,11.1147,11.4075,11.0641,11.2587,300503.87989568,0
+SPG.US,D,19970430,000000,11.211,11.4075,11.1624,11.3588,287775.81038473,0
+SPG.US,D,19970501,000000,11.4075,11.457,11.3092,11.3588,125943.60286049,0
+SPG.US,D,19970502,000000,11.3092,11.5609,11.211,11.5609,392840.84886411,0
+SPG.US,D,19970505,000000,11.457,11.8052,11.4075,11.8052,159389.78568268,0
+SPG.US,D,19970506,000000,11.8052,11.9034,11.6106,11.8052,579144.46629507,0
+SPG.US,D,19970507,000000,11.7554,11.7554,11.6106,11.7079,140303.44926517,0
+SPG.US,D,19970508,000000,11.7079,11.7079,11.4075,11.6572,283052.46647129,0
+SPG.US,D,19970509,000000,11.7554,11.8537,11.6106,11.8052,1114243.5408575,0
+SPG.US,D,19970512,000000,11.8052,11.8052,11.6106,11.8052,245851.93835381,0
+SPG.US,D,19970513,000000,11.7079,11.8052,11.6572,11.7079,281740.54301754,0
+SPG.US,D,19970514,000000,11.7079,11.9596,11.7079,11.8604,316171.45495489,0
+SPG.US,D,19970515,000000,11.8604,11.91,11.7554,11.91,159058.39654487,0
+SPG.US,D,19970516,000000,11.8109,12.0626,11.8109,12.0626,198865.99237302,0
+SPG.US,D,19970519,000000,11.9596,12.0168,11.8604,11.91,212897.5957393,0
+SPG.US,D,19970520,000000,11.91,11.9596,11.8604,11.91,213714.53288597,0
+SPG.US,D,19970521,000000,11.8109,11.8604,11.8109,11.8604,183368.30668193,0
+SPG.US,D,19970522,000000,11.8109,11.8604,11.8109,11.8109,244546.30709887,0
+SPG.US,D,19970523,000000,11.7554,11.8109,11.6106,11.7554,223171.70771086,0
+SPG.US,D,19970527,000000,11.7554,11.8109,11.7079,11.7554,117136.62191356,0
+SPG.US,D,19970528,000000,11.7554,11.7554,11.6572,11.7554,245851.93835381,0
+SPG.US,D,19970529,000000,11.7079,11.9596,11.7079,11.9596,311764.81838201,0
+SPG.US,D,19970530,000000,11.9596,12.2094,11.8604,12.2094,355317.32120725,0
+SPG.US,D,19970602,000000,12.1617,12.3619,12.0168,12.3144,267877.78031957,0
+SPG.US,D,19970603,000000,12.3144,12.4125,12.2647,12.3619,172113.66039442,0
+SPG.US,D,19970604,000000,12.3144,12.4669,12.2094,12.2647,507526.65933769,0
+SPG.US,D,19970605,000000,12.1122,12.3144,12.1122,12.3144,179286.76704803,0
+SPG.US,D,19970606,000000,12.2647,12.3619,12.2647,12.3619,97228.104850369,0
+SPG.US,D,19970609,000000,12.3144,12.4125,12.2647,12.2647,270972.49343869,0
+SPG.US,D,19970610,000000,12.2647,12.3144,12.2094,12.2647,180434.04463268,0
+SPG.US,D,19970611,000000,12.2094,12.3144,12.1122,12.3144,121047.22347954,0
+SPG.US,D,19970612,000000,12.2094,12.3619,12.2094,12.3619,522705.54028862,0
+SPG.US,D,19970613,000000,12.3619,12.5679,12.2094,12.5164,430038.23088219,0
+SPG.US,D,19970616,000000,12.5164,12.67,12.5164,12.6137,652727.5366836,0
+SPG.US,D,19970617,000000,12.5679,12.5679,12.1122,12.3144,790575.97970957,0
+SPG.US,D,19970618,000000,12.3619,12.5164,12.2647,12.4669,231168.04370995,0
+SPG.US,D,19970619,000000,12.4669,12.5164,12.2647,12.3619,282398.07779413,0
+SPG.US,D,19970620,000000,12.4669,12.4669,12.2647,12.3619,217624.08575215,0
+SPG.US,D,19970623,000000,12.3619,12.5164,12.3619,12.5164,230028.10702391,0
+SPG.US,D,19970624,000000,12.442,12.4669,12.239,12.3906,219913.39742245,0
+SPG.US,D,19970625,000000,12.4125,12.442,12.3144,12.3906,131490.17611941,0
+SPG.US,D,19970626,000000,12.3619,12.7148,12.3619,12.4669,235901.87462143,0
+SPG.US,D,19970627,000000,12.4125,12.5908,12.4125,12.5679,163955.82462563,0
+SPG.US,D,19970630,000000,12.4669,12.9226,12.4669,12.9226,268365.42572804,0
+SPG.US,D,19970701,000000,12.8188,12.8435,12.4125,12.5679,324164.64485458,0
+SPG.US,D,19970702,000000,12.5679,12.5679,12.4125,12.4125,215345.26107988,0
+SPG.US,D,19970703,000000,12.442,12.442,12.3619,12.3619,242097.59305849,0
+SPG.US,D,19970707,000000,12.3409,12.4926,12.3409,12.4926,207838.66788886,0
+SPG.US,D,19970708,000000,12.4926,12.5393,12.442,12.4926,261513.2212142,0
+SPG.US,D,19970709,000000,12.4926,12.5164,12.1122,12.134,448635.87319143,0
+SPG.US,D,19970710,000000,12.2094,12.239,12.1617,12.2094,308494.97239576,0
+SPG.US,D,19970711,000000,12.1855,12.4125,12.1617,12.3906,187937.49172429,0
+SPG.US,D,19970714,000000,12.442,12.6137,12.3619,12.4669,128223.47623257,0
+SPG.US,D,19970715,000000,12.4125,12.4926,12.4125,12.4926,140628.54620414,0
+SPG.US,D,19970716,000000,12.4669,12.5679,12.4125,12.5164,412256.47701982,0
+SPG.US,D,19970717,000000,12.5164,12.8435,12.4669,12.6137,244546.30709887,0
+SPG.US,D,19970718,000000,12.5679,12.7892,12.5164,12.7452,129530.15618731,0
+SPG.US,D,19970721,000000,12.772,12.7892,12.7148,12.7892,69497.33595541,0
+SPG.US,D,19970722,000000,12.6947,12.8959,12.6947,12.8711,210285.28452963,0
+SPG.US,D,19970723,000000,12.8959,13.0686,12.8711,13.019,358093.22958621,0
+SPG.US,D,19970724,000000,12.9684,13.0991,12.9684,13.0991,191039.54574204,0
+SPG.US,D,19970725,000000,13.0991,13.326,12.9684,13.223,144055.69716087,0
+SPG.US,D,19970728,000000,13.1238,13.223,12.8188,12.8711,81892.967628761,0
+SPG.US,D,19970729,000000,12.9226,12.9226,12.6947,12.772,136710.60373954,0
+SPG.US,D,19970730,000000,12.8435,13.1238,12.7452,13.019,80919.774211428,0
+SPG.US,D,19970731,000000,12.9226,13.019,12.8711,12.9226,126431.24826896,0
+SPG.US,D,19970801,000000,12.9226,13.019,12.8188,12.997,94293.842801128,0
+SPG.US,D,19970804,000000,12.997,13.1725,12.9226,13.0991,112241.2912324,0
+SPG.US,D,19970805,000000,13.0991,13.0991,12.772,12.8435,236882.40893737,0
+SPG.US,D,19970806,000000,12.8273,13.0019,12.7148,12.9751,107832.55725992,0
+SPG.US,D,19970807,000000,12.8711,13.0753,12.8273,13.0238,635267.7336608,0
+SPG.US,D,19970808,000000,13.0238,13.0238,12.8273,12.8959,406544.209192,0
+SPG.US,D,19970811,000000,12.8492,12.8959,12.772,12.7892,181576.07871832,0
+SPG.US,D,19970812,000000,12.7892,12.7892,12.6137,12.6137,132468.61303576,0
+SPG.US,D,19970813,000000,12.7148,12.8273,12.4125,12.4125,278646.87859822,0
+SPG.US,D,19970814,000000,12.5107,12.5107,11.8976,12.2046,644891.65175439,0
+SPG.US,D,19970815,000000,12.2046,12.2838,12.1036,12.2285,199520.3810502,0
+SPG.US,D,19970818,000000,12.1808,12.3343,12.156,12.2838,584364.89391521,0
+SPG.US,D,19970819,000000,12.3562,12.5908,12.3343,12.5908,451577.4761393,0
+SPG.US,D,19970820,000000,12.6947,12.7892,12.6137,12.7452,292019.89848811,0
+SPG.US,D,19970821,000000,12.7148,12.7148,12.5679,12.6395,91682.580291259,0
+SPG.US,D,19970822,000000,12.7452,12.7892,12.5679,12.7452,286803.6656672,0
+SPG.US,D,19970825,000000,12.8492,12.9226,12.7148,12.7452,177169.44214545,0
+SPG.US,D,19970826,000000,12.5908,12.8711,12.5107,12.8492,108163.94639772,0
+SPG.US,D,19970827,000000,12.9455,12.9455,12.6947,12.772,354170.04362259,0
+SPG.US,D,19970828,000000,12.8492,12.9226,12.7148,12.9226,95107.633848379,0
+SPG.US,D,19970829,000000,12.8711,13.0019,12.8711,13.0019,207353.11988,0
+SPG.US,D,19970902,000000,13.0505,13.1048,12.9751,13.0753,181740.72458743,0
+SPG.US,D,19970903,000000,13.1048,13.1572,13.0505,13.1048,626459.70401405,0
+SPG.US,D,19970904,000000,13.1048,13.1048,12.9751,13.0238,209634.04195187,0
+SPG.US,D,19970905,000000,13.0753,13.1572,13.0505,13.1048,182394.06456479,0
+SPG.US,D,19970908,000000,13.1792,13.4385,13.1792,13.4385,211919.15882295,0
+SPG.US,D,19970909,000000,13.3842,13.5892,13.3337,13.5663,179455.60771634,0
+SPG.US,D,19970910,000000,13.6159,13.799,13.5663,13.6702,243890.86972189,0
+SPG.US,D,19970911,000000,13.6369,13.8238,13.4863,13.6932,290226.62182472,0
+SPG.US,D,19970912,000000,13.6369,13.6702,13.4863,13.6702,154824.79543952,0
+SPG.US,D,19970915,000000,13.7666,14.1022,13.7189,14.0507,201797.10832286,0
+SPG.US,D,19970916,000000,13.6369,13.6702,13.5405,13.5405,3479282.8726416,0
+SPG.US,D,19970917,000000,13.5405,13.5405,13.1572,13.2574,426119.23971778,0
+SPG.US,D,19970918,000000,13.3566,13.4109,13.2574,13.3069,212414.14513005,0
+SPG.US,D,19970919,000000,13.3069,13.3337,13.1048,13.1572,241938.19068842,0
+SPG.US,D,19970922,000000,13.1572,13.3337,13.1572,13.2851,439826.79484489,0
+SPG.US,D,19970923,000000,13.2851,13.4586,13.2851,13.3337,378651.94052735,0
+SPG.US,D,19970924,000000,13.3566,13.4863,13.3337,13.4385,459727.97100946,0
+SPG.US,D,19970925,000000,13.4586,13.4586,13.3337,13.4385,313555.9976458,0
+SPG.US,D,19970926,000000,13.3842,13.4385,13.3842,13.4109,325465.03261049,0
+SPG.US,D,19970929,000000,13.4109,13.5892,13.4109,13.5663,157431.86315018,0
+SPG.US,D,19970930,000000,13.5892,13.6369,13.5405,13.5405,332480.83429363,0
+SPG.US,D,19971001,000000,13.5892,13.6369,13.5405,13.6369,483550.23573803,0
+SPG.US,D,19971002,000000,13.6369,13.7437,13.5663,13.6702,362006.9772516,0
+SPG.US,D,19971003,000000,13.5892,13.7437,13.5405,13.5892,299853.68601772,0
+SPG.US,D,19971006,000000,13.6369,13.6369,13.5405,13.5892,110448.01456901,0
+SPG.US,D,19971007,000000,13.5892,13.7189,13.5405,13.7189,200335.22079725,0
+SPG.US,D,19971008,000000,13.7189,13.7437,13.5663,13.6932,322038.93035357,0
+SPG.US,D,19971009,000000,13.6159,13.6932,13.6159,13.6932,216812.3921045,0
+SPG.US,D,19971010,000000,13.4385,13.5892,13.4385,13.5405,182226.27259628,0
+SPG.US,D,19971013,000000,13.4586,13.5405,13.3337,13.4385,102126.58163092,0
+SPG.US,D,19971014,000000,13.3842,13.6369,13.3842,13.6159,220237.44566162,0
+SPG.US,D,19971015,000000,13.5892,13.6932,13.5663,13.6702,138505.97780254,0
+SPG.US,D,19971016,000000,13.6702,13.6932,13.6159,13.6159,192662.93303732,0
+SPG.US,D,19971017,000000,13.5892,13.6369,12.9226,13.0238,311924.2207521,0
+SPG.US,D,19971020,000000,13.0238,13.2288,13.0238,13.203,145027.8418784,0
+SPG.US,D,19971021,000000,13.203,13.3337,13.203,13.3337,284517.50009631,0
+SPG.US,D,19971022,000000,13.2288,13.3566,13.203,13.3566,140465.99773465,0
+SPG.US,D,19971023,000000,13.3566,13.3566,13.1278,13.2288,213714.53288597,0
+SPG.US,D,19971024,000000,13.2288,13.3842,13.2288,13.2288,275056.1304722,0
+SPG.US,D,19971027,000000,13.3337,13.3337,12.8273,12.8492,165096.81001147,0
+SPG.US,D,19971028,000000,12.0492,13.1278,11.9462,13.1048,468372.40348691,0
+SPG.US,D,19971029,000000,13.0238,13.1048,12.9226,12.9455,185490.87508353,0
+SPG.US,D,19971030,000000,12.9751,12.9751,12.5908,12.6947,416985.06443226,0
+SPG.US,D,19971031,000000,12.7148,12.7452,12.6643,12.6947,347323.08260776,0
+SPG.US,D,19971103,000000,12.7148,12.772,12.6643,12.6947,424976.15693235,0
+SPG.US,D,19971104,000000,12.7148,12.7892,12.6643,12.6947,509973.27597845,0
+SPG.US,D,19971105,000000,12.7148,12.9283,12.7148,12.9283,543091.21576225,0
+SPG.US,D,19971106,000000,13.0094,13.0094,12.6395,12.9026,135242.42401511,0
+SPG.US,D,19971107,000000,12.9026,12.9026,12.6395,12.7758,261346.47794548,0
+SPG.US,D,19971110,000000,12.67,12.67,12.5336,12.5908,217463.63468225,0
+SPG.US,D,19971111,000000,12.5336,12.6137,12.3038,12.4306,410623.6514263,0
+SPG.US,D,19971112,000000,12.3562,12.5107,12.0445,12.4611,410299.60318712,0
+SPG.US,D,19971113,000000,12.4611,12.5679,12.4077,12.4898,676377.81464447,0
+SPG.US,D,19971114,000000,12.5336,12.7148,12.4898,12.6395,333619.72227986,0
+SPG.US,D,19971117,000000,12.7148,13.0857,12.7148,13.0313,362006.9772516,0
+SPG.US,D,19971118,000000,12.9828,13.7618,12.957,13.7122,312410.81746076,0
+SPG.US,D,19971119,000000,13.7618,13.7618,13.5529,13.6083,451895.23217965,0
+SPG.US,D,19971120,000000,13.6865,13.7618,13.6083,13.6083,416011.87101492,0
+SPG.US,D,19971121,000000,13.6083,13.656,13.4472,13.6083,240308.5111943,0
+SPG.US,D,19971124,000000,13.7618,13.8171,13.656,13.6865,568218.06304595,0
+SPG.US,D,19971125,000000,13.7122,13.737,13.4472,13.4472,254821.46777024,0
+SPG.US,D,19971126,000000,13.5529,13.7122,13.5062,13.5825,205556.69711719,0
+SPG.US,D,19971128,000000,13.6083,13.7122,13.6083,13.632,52697.165108787,0
+SPG.US,D,19971201,000000,13.737,13.737,13.5825,13.6083,243890.86972189,0
+SPG.US,D,19971202,000000,13.6083,13.8648,13.5825,13.7904,289900.47618593,0
+SPG.US,D,19971203,000000,13.737,13.7904,13.7122,13.7618,318613.87679645,0
+SPG.US,D,19971204,000000,13.7904,13.9439,13.7618,13.8409,358254.7293559,0
+SPG.US,D,19971205,000000,13.8409,14.024,13.7618,14.024,607207.67302764,0
+SPG.US,D,19971208,000000,14.1022,14.1547,13.8409,13.8972,247808.81218651,0
+SPG.US,D,19971209,000000,13.8972,13.9439,13.7618,13.7904,176189.95652929,0
+SPG.US,D,19971210,000000,13.6865,13.8972,13.656,13.8171,227415.79581425,0
+SPG.US,D,19971211,000000,13.8171,13.8648,13.5825,13.7904,587141.85099398,0
+SPG.US,D,19971212,000000,13.8648,13.9201,13.5062,13.7122,586320.7190481,0
+SPG.US,D,19971215,000000,13.6865,13.6865,13.3775,13.4472,360535.65142777,0
+SPG.US,D,19971216,000000,13.3775,13.5282,13.3775,13.4252,274074.54745645,0
+SPG.US,D,19971217,000000,13.4472,13.5529,13.3775,13.4786,295449.14684445,0
+SPG.US,D,19971218,000000,13.4786,13.8171,13.3775,13.8171,844243.19213628,0
+SPG.US,D,19971219,000000,13.5825,13.9706,13.5529,13.8171,653208.88989325,0
+SPG.US,D,19971222,000000,13.9201,14.024,13.5529,13.6083,614710.07141945,0
+SPG.US,D,19971223,000000,13.7122,13.7618,13.2955,13.3451,681760.7907341,0
+SPG.US,D,19971224,000000,13.3994,13.3994,13.1124,13.1362,373918.1096159,0
+SPG.US,D,19971226,000000,13.2412,13.2412,13.0857,13.1897,258418.50809507,0
+SPG.US,D,19971229,000000,13.1897,13.3451,13.0857,13.3193,543091.21576225,0
+SPG.US,D,19971230,000000,13.3994,13.7618,13.3193,13.7122,456303.96615213,0
+SPG.US,D,19971231,000000,13.6083,13.656,13.5529,13.632,378651.94052735,0
+SPG.US,D,19980102,000000,13.6083,13.6865,13.5062,13.6083,162488.69360101,0
+SPG.US,D,19980105,000000,13.7618,14.024,13.7618,13.7904,304093.5793219,0
+SPG.US,D,19980106,000000,13.8648,13.9706,13.6083,13.737,451734.78110977,0
+SPG.US,D,19980107,000000,13.7618,13.7618,13.6083,13.656,352378.86435879,0
+SPG.US,D,19980108,000000,13.737,13.7618,13.6083,13.632,291857.35001863,0
+SPG.US,D,19980109,000000,13.7122,13.737,13.3451,13.3994,298709.55453248,0
+SPG.US,D,19980112,000000,13.3994,13.5062,13.1362,13.3193,277990.39252144,0
+SPG.US,D,19980113,000000,13.3193,13.3775,13.1897,13.2412,742450.09704275,0
+SPG.US,D,19980114,000000,13.3193,13.5529,13.2955,13.5062,380113.82805296,0
+SPG.US,D,19980115,000000,13.5825,13.8972,13.5825,13.737,445699.51374258,0
+SPG.US,D,19980116,000000,13.7618,13.8648,13.4786,13.4786,337370.92147577,0
+SPG.US,D,19980120,000000,13.5529,13.656,13.5062,13.5825,263471.14374669,0
+SPG.US,D,19980121,000000,13.6865,13.737,13.632,13.632,265924.05258629,0
+SPG.US,D,19980122,000000,13.632,13.737,13.632,13.7122,319099.42480532,0
+SPG.US,D,19980123,000000,13.7618,13.8171,13.7122,13.737,258080.82675845,0
+SPG.US,D,19980126,000000,13.8409,13.8409,13.7122,13.7122,270485.89673003,0
+SPG.US,D,19980127,000000,13.7618,13.7904,13.6083,13.6083,401322.73287208,0
+SPG.US,D,19980128,000000,13.6865,13.7618,13.656,13.7122,140303.44926517,0
+SPG.US,D,19980129,000000,13.7618,13.8171,13.7122,13.737,329375.63417648,0
+SPG.US,D,19980130,000000,13.737,13.8648,13.737,13.8409,213224.79007789,0
+SPG.US,D,19980202,000000,13.8648,13.9439,13.8409,13.8648,308332.42392626,0
+SPG.US,D,19980203,000000,13.9439,13.9706,13.8171,13.9201,295607.50051472,0
+SPG.US,D,19980204,000000,13.9755,13.9755,13.8171,13.9755,119253.94681614,0
+SPG.US,D,19980205,000000,13.9201,14.0564,13.8972,13.9526,408011.34021663,0
+SPG.US,D,19980206,000000,13.9755,13.9755,13.9201,13.9755,151719.59532236,0
+SPG.US,D,19980209,000000,13.9755,14.024,13.9201,13.9526,172113.66039442,0
+SPG.US,D,19980210,000000,14.024,14.0793,13.9526,14.024,868881.34531172,0
+SPG.US,D,19980211,000000,14.0793,14.1594,14.0564,14.0564,260531.63819843,0
+SPG.US,D,19980212,000000,14.1347,14.1347,13.9755,14.1022,232153.82152494,0
+SPG.US,D,19980213,000000,14.0793,14.1833,14.0564,14.0793,154331.90653203,0
+SPG.US,D,19980217,000000,14.1594,14.1833,13.9755,13.9755,188916.97734044,0
+SPG.US,D,19980218,000000,14.024,14.2386,13.9201,14.2386,234761.93793539,0
+SPG.US,D,19980219,000000,13.9755,14.0012,13.7122,13.7618,277006.71210608,0
+SPG.US,D,19980220,000000,13.8171,13.8724,13.656,13.656,517481.96656908,0
+SPG.US,D,19980223,000000,13.7122,13.7122,13.3937,13.4195,627273.4950613,0
+SPG.US,D,19980224,000000,13.5004,13.5004,13.2335,13.2917,708679.8659814,0
+SPG.US,D,19980225,000000,13.2335,13.3403,13.2335,13.2917,418941.93826495,0
+SPG.US,D,19980226,000000,13.2574,13.3403,13.2087,13.2087,567560.52826937,0
+SPG.US,D,19980227,000000,13.2917,13.2917,13.019,13.0753,199194.23541142,0
+SPG.US,D,19980302,000000,13.2574,13.2574,13.1278,13.1572,235575.72898264,0
+SPG.US,D,19980303,000000,13.1572,13.1792,13.0753,13.0991,180914.34914254,0
+SPG.US,D,19980304,000000,13.1278,13.1792,13.0505,13.0753,216972.84317438,0
+SPG.US,D,19980305,000000,12.997,13.0753,12.8588,12.9169,342430.89802601,0
+SPG.US,D,19980306,000000,13.019,13.1278,12.9684,13.019,644731.20068451,0
+SPG.US,D,19980309,000000,13.0505,13.1792,12.9169,13.0753,465436.04403806,0
+SPG.US,D,19980310,000000,13.0753,13.2087,13.0753,13.1278,338675.5040309,0
+SPG.US,D,19980311,000000,13.019,13.2917,13.019,13.0991,1003967.5130562,0
+SPG.US,D,19980312,000000,13.1278,13.656,13.1278,13.4432,1233173.4394344,0
+SPG.US,D,19980313,000000,13.5529,13.6826,13.4432,13.656,503939.05731108,0
+SPG.US,D,19980316,000000,13.656,13.8724,13.3937,13.4432,1370210.1888128,0
+SPG.US,D,19980317,000000,13.5215,13.656,13.4719,13.5529,416653.67529446,0
+SPG.US,D,19980318,000000,13.5529,13.6826,13.5529,13.5529,285167.69397427,0
+SPG.US,D,19980319,000000,13.5529,13.7122,13.5215,13.5529,331658.65364796,0
+SPG.US,D,19980320,000000,14.024,14.1594,13.8171,13.9201,543418.41010084,0
+SPG.US,D,19980323,000000,13.9526,13.9526,13.7618,13.8409,180764.38507068,0
+SPG.US,D,19980324,000000,13.8724,13.9201,13.7618,13.8409,275704.22695056,0
+SPG.US,D,19980325,000000,13.9201,14.2958,13.8724,14.2386,743918.27676718,0
+SPG.US,D,19980326,000000,14.3178,14.6067,14.2958,14.4246,990591.34706686,0
+SPG.US,D,19980327,000000,14.4246,14.4521,14.2386,14.2386,595298.63806296,0
+SPG.US,D,19980330,000000,14.2386,14.3989,14.1347,14.3454,270972.49343869,0
+SPG.US,D,19980331,000000,14.5599,14.5819,14.3454,14.5027,682902.82481973,0
+SPG.US,D,19980401,000000,14.5027,14.5027,14.2958,14.4246,383213.78467111,0
+SPG.US,D,19980402,000000,14.4521,14.5819,14.4521,14.5819,204247.91976284,0
+SPG.US,D,19980403,000000,14.7182,14.7668,14.5599,14.5599,204247.91976284,0
+SPG.US,D,19980406,000000,14.5599,14.6867,14.3989,14.4818,271627.93081566,0
+SPG.US,D,19980407,000000,14.4818,14.6392,14.4521,14.5819,250421.12339618,0
+SPG.US,D,19980408,000000,14.6067,14.6067,14.2958,14.3454,249929.28318849,0
+SPG.US,D,19980409,000000,14.3989,14.5599,14.1347,14.5342,182880.66127346,0
+SPG.US,D,19980413,000000,14.4521,14.662,14.4246,14.6067,236392.6661293,0
+SPG.US,D,19980414,000000,14.662,14.662,14.3721,14.4521,208818.15350501,0
+SPG.US,D,19980415,000000,14.5027,14.5027,14.2958,14.4246,111096.11104736,0
+SPG.US,D,19980416,000000,14.4521,14.4818,14.3454,14.3989,197399.9100482,0
+SPG.US,D,19980417,000000,14.2958,14.2958,14.1022,14.2158,427589.51684181,0
+SPG.US,D,19980420,000000,14.1594,14.2633,13.9755,14.1022,202619.28896853,0
+SPG.US,D,19980421,000000,14.0012,14.0793,13.5529,13.6006,859909.71849569,0
+SPG.US,D,19980422,000000,13.656,13.8171,13.6006,13.656,448796.32426132,0
+SPG.US,D,19980423,000000,13.7618,13.7618,13.6006,13.737,467557.56373985,0
+SPG.US,D,19980424,000000,13.7122,13.8724,13.6826,13.8724,266732.60013451,0
+SPG.US,D,19980427,000000,13.7618,13.8724,13.5768,13.8724,210449.93039873,0
+SPG.US,D,19980428,000000,13.9201,13.9201,13.656,13.7122,103432.21288586,0
+SPG.US,D,19980429,000000,13.656,13.9201,13.656,13.9201,235414.22921295,0
+SPG.US,D,19980430,000000,13.9755,14.024,13.8409,13.9526,249442.68647982,0
+SPG.US,D,19980501,000000,13.9526,14.0564,13.8409,14.0012,528248.96744813,0
+SPG.US,D,19980504,000000,13.9201,14.1347,13.8171,14.0564,367229.50227134,0
+SPG.US,D,19980505,000000,14.0564,14.2958,14.024,14.2158,186465.11720066,0
+SPG.US,D,19980506,000000,14.2958,14.3721,14.1347,14.2958,177491.39298502,0
+SPG.US,D,19980507,000000,14.189,14.27,14.024,14.1347,323997.90158588,0
+SPG.US,D,19980508,000000,14.0012,14.1594,13.9439,14.1108,176850.63740529,0
+SPG.US,D,19980511,000000,13.8409,14.1594,13.8409,14.1108,279128.23180787,0
+SPG.US,D,19980512,000000,14.1347,14.1594,14.0793,14.0793,131166.12788024,0
+SPG.US,D,19980513,000000,14.0793,14.1347,13.8648,14.0564,170973.72370838,0
+SPG.US,D,19980514,000000,13.9755,14.0793,13.9201,14.0564,217301.08621277,0
+SPG.US,D,19980515,000000,14.0012,14.0793,13.8914,13.9439,397573.63107577,0
+SPG.US,D,19980518,000000,13.9439,14.1347,13.8648,14.0564,93148.662616076,0
+SPG.US,D,19980519,000000,14.1108,14.1347,13.9201,13.9201,433949.88114798,0
+SPG.US,D,19980520,000000,13.9755,13.9755,13.8914,13.9439,115176.60198146,0
+SPG.US,D,19980521,000000,14.024,14.0793,13.9201,13.9755,110775.20890758,0
+SPG.US,D,19980522,000000,13.9755,14.1108,13.8648,14.0564,335901.69305155,0
+SPG.US,D,19980526,000000,14.189,14.189,14.024,14.1108,547983.40034399,0
+SPG.US,D,19980527,000000,14.024,14.1347,13.9755,14.1108,249275.94321112,0
+SPG.US,D,19980528,000000,14.1108,14.1594,14.0793,14.1594,251233.86574363,0
+SPG.US,D,19980529,000000,14.1594,14.4064,14.1347,14.3501,423020.33179945,0
+SPG.US,D,19980601,000000,14.2958,14.6743,14.2386,14.6191,459567.51993958,0
+SPG.US,D,19980602,000000,14.5656,14.6439,14.5656,14.5656,249605.23494931,0
+SPG.US,D,19980603,000000,14.5075,14.5877,14.3225,14.3225,148783.23587352,0
+SPG.US,D,19980604,000000,14.3721,14.3721,14.1347,14.2386,58081.18989821,0
+SPG.US,D,19980605,000000,14.2958,14.2958,14.1108,14.2158,81568.919389584,0
+SPG.US,D,19980608,000000,14.1594,14.3501,14.0793,14.27,103432.21288586,0
+SPG.US,D,19980609,000000,14.189,14.2386,13.8409,14.0793,288925.18536899,0
+SPG.US,D,19980610,000000,14.024,14.1347,13.9201,13.9201,131976.77282807,0
+SPG.US,D,19980611,000000,13.9755,14.0793,13.9201,13.9439,132636.40500427,0
+SPG.US,D,19980612,000000,13.8914,14.0012,13.7056,13.7847,179942.20442501,0
+SPG.US,D,19980615,000000,13.6769,13.8648,13.3803,13.5405,211266.86754539,0
+SPG.US,D,19980616,000000,13.493,13.8648,13.493,13.8114,308823.21543415,0
+SPG.US,D,19980617,000000,13.7618,13.8648,13.5949,13.7056,273913.04768675,0
+SPG.US,D,19980618,000000,13.5949,13.7056,13.5405,13.5711,215507.80954937,0
+SPG.US,D,19980619,000000,13.4586,13.5949,13.3566,13.4385,469352.93780285,0
+SPG.US,D,19980622,000000,13.4385,13.493,13.3566,13.3803,238345.34516279,0
+SPG.US,D,19980623,000000,13.326,13.6273,13.326,13.3803,445533.81917368,0
+SPG.US,D,19980624,000000,13.3803,13.5405,13.3803,13.5148,244872.45273766,0
+SPG.US,D,19980625,000000,13.493,13.7313,13.493,13.7313,273094.01314049,0
+SPG.US,D,19980626,000000,13.6769,13.6769,13.493,13.5949,230354.2526627,0
+SPG.US,D,19980629,000000,13.493,13.8648,13.493,13.8114,363149.01133724,0
+SPG.US,D,19980630,000000,13.7056,14.1594,13.7056,13.9755,562670.44108724,0
+SPG.US,D,19980701,000000,13.9755,14.1347,13.9755,14.024,212897.5957393,0
+SPG.US,D,19980702,000000,14.0012,14.4064,13.9755,14.3225,133285.55018241,0
+SPG.US,D,19980706,000000,14.3225,14.5075,14.3225,14.4855,150740.10970621,0
+SPG.US,D,19980707,000000,14.5075,14.7249,14.5075,14.6191,261346.47794548,0
+SPG.US,D,19980708,000000,14.6743,14.6743,14.5656,14.6191,211266.86754539,0
+SPG.US,D,19980709,000000,14.5409,14.6439,14.5409,14.6191,302462.85112799,0
+SPG.US,D,19980710,000000,14.5075,14.5877,14.4608,14.5075,162155.20706361,0
+SPG.US,D,19980713,000000,14.5656,14.5656,14.27,14.3501,174720.72810507,0
+SPG.US,D,19980714,000000,14.2958,14.3721,14.0793,14.1347,530857.08385859,0
+SPG.US,D,19980715,000000,14.189,14.189,14.024,14.0564,525147.96213017,0
+SPG.US,D,19980716,000000,14.0012,14.1347,13.9755,14.1347,354829.67579878,0
+SPG.US,D,19980717,000000,14.1347,14.189,14.024,14.1108,118114.0101301,0
+SPG.US,D,19980720,000000,14.0564,14.1594,14.0564,14.0793,195437.79271649,0
+SPG.US,D,19980721,000000,14.0793,14.189,14.024,14.0564,106695.7666733,0
+SPG.US,D,19980722,000000,14.0564,14.1108,14.024,14.024,209144.2991438,0
+SPG.US,D,19980723,000000,14.024,14.0564,13.9439,13.9755,201797.10832286,0
+SPG.US,D,19980724,000000,13.9755,14.024,13.6769,13.7313,107022.96101189,0
+SPG.US,D,19980727,000000,13.7056,13.7847,13.4586,13.7056,214531.47003264,0
+SPG.US,D,19980728,000000,13.5949,13.8114,13.5405,13.5711,227415.79581425,0
+SPG.US,D,19980729,000000,13.5711,13.6769,13.4586,13.4586,293652.72408163,0
+SPG.US,D,19980730,000000,13.493,13.7056,13.493,13.6484,328563.94052883,0
+SPG.US,D,19980731,000000,13.5405,13.5711,13.2765,13.3803,521074.81209471,0
+SPG.US,D,19980803,000000,13.3803,13.3803,13.1419,13.1678,163139.93617878,0
+SPG.US,D,19980804,000000,13.2517,13.2517,12.8959,12.9226,309968.39561919,0
+SPG.US,D,19980805,000000,12.8101,12.8101,12.2094,12.7081,661204.17719254,0
+SPG.US,D,19980806,000000,12.7301,13.0313,12.5393,12.8435,418287.54958779,0
+SPG.US,D,19980807,000000,12.7835,13.223,12.6766,13.1171,636900.55925432,0
+SPG.US,D,19980810,000000,13.0648,13.1973,12.8959,13.1171,365922.8223166,0
+SPG.US,D,19980811,000000,13.1171,13.1171,12.7835,13.0313,189562.9764192,0
+SPG.US,D,19980812,000000,13.1678,13.6083,13.0648,13.5768,491375.63366921,0
+SPG.US,D,19980813,000000,13.5768,13.632,13.3337,13.5768,418617.89002578,0
+SPG.US,D,19980814,000000,13.6865,13.9305,13.6865,13.799,552719.32865507,0
+SPG.US,D,19980817,000000,13.8515,13.8515,13.5215,13.6865,291204.01004126,0
+SPG.US,D,19980818,000000,13.7437,13.8515,13.5529,13.6627,282724.2234329,0
+SPG.US,D,19980819,000000,13.7189,13.8515,13.7189,13.7733,192662.93303732,0
+SPG.US,D,19980820,000000,13.7437,13.799,13.5529,13.6627,114029.32439679,0
+SPG.US,D,19980821,000000,13.5529,13.7437,13.1678,13.2765,201643.99815159,0
+SPG.US,D,19980824,000000,13.2765,13.4432,13.223,13.2765,257272.27921021,0
+SPG.US,D,19980825,000000,13.1678,13.3632,13.1171,13.2517,437538.5318744,0
+SPG.US,D,19980826,000000,13.1419,13.3337,13.1419,13.223,331823.29951704,0
+SPG.US,D,19980827,000000,13.1171,13.1678,12.8435,13.0313,178637.62186987,0
+SPG.US,D,19980828,000000,12.9513,13.3069,12.9513,13.1973,228556.78120009,0
+SPG.US,D,19980831,000000,13.1171,13.1973,12.7081,12.7081,442928.84886264,0
+SPG.US,D,19980901,000000,12.6766,12.8435,12.4611,12.7301,421881.44381322,0
+SPG.US,D,19980902,000000,12.7081,12.8435,12.6766,12.7224,258739.41023484,0
+SPG.US,D,19980903,000000,12.5956,12.6766,12.5393,12.6766,273913.04768675,0
+SPG.US,D,19980904,000000,12.6194,12.8101,12.1283,12.5393,433790.4787779,0
+SPG.US,D,19980908,000000,12.4898,12.6766,12.4306,12.6519,343569.78601224,0
+SPG.US,D,19980909,000000,12.6519,12.6766,12.5107,12.5679,247318.02067862,0
+SPG.US,D,19980910,000000,12.4611,12.4898,12.1283,12.2952,157102.57141199,0
+SPG.US,D,19980911,000000,12.3505,12.3505,11.2845,12.0215,432487.99362237,0
+SPG.US,D,19980914,000000,12.074,12.074,11.6945,11.8052,814554.50070882,0
+SPG.US,D,19980915,000000,11.91,11.9653,11.6106,11.91,463809.51064336,0
+SPG.US,D,19980916,000000,11.8299,11.9405,11.5305,11.8299,1678875.0505766,0
+SPG.US,D,19980917,000000,11.8052,11.8052,11.5047,11.7231,506553.46592035,0
+SPG.US,D,19980918,000000,11.994,12.1283,11.8299,11.9405,1286847.9927598,0
+SPG.US,D,19980921,000000,12.0492,12.2771,12.0282,12.2475,799548.65522541,0
+SPG.US,D,19980922,000000,13.0238,13.3337,12.9169,13.2517,2591152.6424428,0
+SPG.US,D,19980923,000000,13.3632,13.5825,13.3632,13.5825,501652.89174019,0
+SPG.US,D,19980924,000000,13.5282,13.8057,13.2517,13.8057,786654.89114556,0
+SPG.US,D,19980925,000000,13.6932,13.6932,13.5587,13.6702,716997.10412026,0
+SPG.US,D,19980928,000000,13.6369,13.778,13.3632,13.3632,646359.83147881,0
+SPG.US,D,19980929,000000,13.3069,13.3632,13.1362,13.2517,672299.42110998,0
+SPG.US,D,19980930,000000,13.1124,13.3337,12.9684,13.2517,818146.29753465,0
+SPG.US,D,19981001,000000,13.081,13.1362,12.8588,12.9169,320245.65369017,0
+SPG.US,D,19981002,000000,12.9169,12.9684,12.6643,12.8892,1657828.6942269,0
+SPG.US,D,19981005,000000,13.0019,13.1362,12.5851,12.6395,310616.49209756,0
+SPG.US,D,19981006,000000,12.7509,12.8588,12.5289,12.5851,370653.50712866,0
+SPG.US,D,19981007,000000,12.7758,12.8016,12.1684,12.2475,587465.89923315,0
+SPG.US,D,19981008,000000,12.134,12.134,11.6354,11.6639,583391.70049788,0
+SPG.US,D,19981009,000000,11.7231,11.8843,11.7231,11.8604,302462.85112799,0
+SPG.US,D,19981012,000000,11.8843,12.1922,11.8299,12.0492,651084.22409206,0
+SPG.US,D,19981013,000000,12.0282,12.1922,11.971,12.134,285492.79091326,0
+SPG.US,D,19981014,000000,12.0816,12.134,11.971,11.971,679801.81950178,0
+SPG.US,D,19981015,000000,11.994,12.2475,11.9405,12.2237,739998.23690297,0
+SPG.US,D,19981016,000000,12.3562,12.7148,12.3038,12.7148,1171671.3907783,0
+SPG.US,D,19981019,000000,12.8016,13.0238,12.5851,12.9455,525634.55883884,0
+SPG.US,D,19981020,000000,12.9455,13.5587,12.9455,13.4432,1250794.742227,0
+SPG.US,D,19981021,000000,13.6369,13.6369,13.0571,13.0571,1310833.8546577,0
+SPG.US,D,19981022,000000,13.1678,13.223,13.0238,13.1362,211108.51387512,0
+SPG.US,D,19981023,000000,13.2517,13.3337,13.1362,13.2765,173745.43728813,0
+SPG.US,D,19981026,000000,13.1678,13.3632,12.8892,13.0238,226763.50453668,0
+SPG.US,D,19981027,000000,13.0238,13.0238,12.9169,13.0019,239000.78253976,0
+SPG.US,D,19981028,000000,13.0238,13.0238,12.8588,12.9455,66725.622375658,0
+SPG.US,D,19981029,000000,12.9169,13.0238,12.9169,12.9684,261999.81792286,0
+SPG.US,D,19981030,000000,13.0238,13.4195,13.0238,13.3337,615684.31353658,0
+SPG.US,D,19981102,000000,13.3842,13.4195,12.9169,13.1678,1053393.7834789,0
+SPG.US,D,19981103,000000,13.1678,13.5282,13.1678,13.5282,261513.2212142,0
+SPG.US,D,19981104,000000,13.4863,13.7666,13.4863,13.737,315023.12867043,0
+SPG.US,D,19981105,000000,13.6826,13.737,13.3193,13.3775,1156334.1561571,0
+SPG.US,D,19981106,000000,13.3193,13.4318,13.0438,13.0438,435906.75498068,0
+SPG.US,D,19981109,000000,12.9885,13.1572,12.957,13.0686,374247.40135409,0
+SPG.US,D,19981110,000000,13.0438,13.1238,12.9885,13.0438,291857.35001863,0
+SPG.US,D,19981111,000000,13.2087,13.2955,13.0438,13.0686,278485.37882854,0
+SPG.US,D,19981112,000000,13.1572,13.2087,12.957,12.957,281907.28628625,0
+SPG.US,D,19981113,000000,13.0686,13.0686,12.8711,12.9026,113223.92294797,0
+SPG.US,D,19981116,000000,12.9026,12.9283,12.7663,12.9283,386641.98432763,0
+SPG.US,D,19981117,000000,12.9026,13.0438,12.9026,12.9885,506059.52831306,0
+SPG.US,D,19981118,000000,13.0438,13.3193,12.9885,13.0686,231489.99454952,0
+SPG.US,D,19981119,000000,13.2641,13.3775,13.2087,13.3775,225132.77634277,0
+SPG.US,D,19981120,000000,13.4863,13.4863,13.2955,13.3775,199682.92951968,0
+SPG.US,D,19981123,000000,13.3775,13.4863,13.3499,13.3775,193648.71085231,0
+SPG.US,D,19981124,000000,13.3775,13.4863,13.3775,13.3775,145358.18231639,0
+SPG.US,D,19981125,000000,13.2641,13.3193,13.2087,13.2955,327095.76080441,0
+SPG.US,D,19981127,000000,13.2335,13.2641,13.1792,13.2335,27077.42891759,0
+SPG.US,D,19981130,000000,13.2087,13.3499,13.2087,13.2087,427755.21141071,0
+SPG.US,D,19981201,000000,13.2087,13.2335,13.0991,13.1238,696775.02581593,0
+SPG.US,D,19981202,000000,13.1572,13.3775,13.1572,13.2955,281088.25173998,0
+SPG.US,D,19981203,000000,13.1792,13.3499,13.1572,13.2641,887970.82782865,0
+SPG.US,D,19981204,000000,13.2641,13.3775,13.2087,13.2641,883729.88582466,0
+SPG.US,D,19981207,000000,13.2641,13.2955,13.1792,13.2335,489091.56549794,0
+SPG.US,D,19981208,000000,13.1792,13.2641,13.1792,13.2641,245525.79271503,0
+SPG.US,D,19981209,000000,13.1792,13.2087,12.9026,12.9283,438355.46902105,0
+SPG.US,D,19981210,000000,12.9885,13.0142,12.4898,12.5393,1222732.5841941,0
+SPG.US,D,19981211,000000,12.5393,12.8492,12.5393,12.7378,522211.60268133,0
+SPG.US,D,19981214,000000,12.4306,12.7892,12.403,12.7378,356792.8418303,0
+SPG.US,D,19981215,000000,12.7663,12.8711,12.7081,12.8711,821238.91325416,0
+SPG.US,D,19981216,000000,12.7663,12.7663,12.6194,12.7081,411275.94270386,0
+SPG.US,D,19981217,000000,12.6519,12.7892,12.6194,12.7378,273094.01314049,0
+SPG.US,D,19981218,000000,12.7378,12.8492,12.5393,12.7081,420739.40972758,0
+SPG.US,D,19981221,000000,12.6519,12.8188,12.4898,12.7892,321547.09014588,0
+SPG.US,D,19981222,000000,12.7892,12.8188,12.4898,12.6194,757617.44229586,0
+SPG.US,D,19981223,000000,12.6843,12.6843,12.3743,12.3743,354665.02992968,0
+SPG.US,D,19981224,000000,12.4544,12.5679,12.4544,12.4898,132636.40500427,0
+SPG.US,D,19981228,000000,12.4306,12.5679,12.3743,12.403,449610.11530856,0
+SPG.US,D,19981229,000000,12.403,12.5956,12.2905,12.4306,595136.08959346,0
+SPG.US,D,19981230,000000,12.3458,12.4898,12.3144,12.4544,268531.12029694,0
+SPG.US,D,19981231,000000,12.3743,12.7378,12.3743,12.7081,356459.35529289,0
+SPG.US,D,19990104,000000,12.5956,12.7081,12.4898,12.6519,932185.06022967,0
+SPG.US,D,19990105,000000,12.6194,12.7081,12.6194,12.6519,483221.99269964,0
+SPG.US,D,19990106,000000,12.6519,12.8188,12.6194,12.6843,580941.9377577,0
+SPG.US,D,19990107,000000,12.6519,12.7378,12.5107,12.5393,532651.40922178,0
+SPG.US,D,19990108,000000,12.4306,12.6519,12.4306,12.5393,616020.9461734,0
+SPG.US,D,19990111,000000,12.5679,12.5679,12.403,12.5107,641464.50079766,0
+SPG.US,D,19990112,000000,12.4898,12.5956,12.4306,12.4898,743756.7769975,0
+SPG.US,D,19990113,000000,12.3144,12.5107,12.1808,12.4544,372283.18662276,0
+SPG.US,D,19990114,000000,12.5107,12.5956,12.3743,12.403,159879.52849075,0
+SPG.US,D,19990115,000000,12.403,12.5107,12.3743,12.3743,178315.67103031,0
+SPG.US,D,19990119,000000,12.6519,12.7081,12.5393,12.6519,388433.16359143,0
+SPG.US,D,19990120,000000,12.7081,12.7378,12.5679,12.6194,478820.59962579,0
+SPG.US,D,19990121,000000,12.6519,12.7081,12.5956,12.7081,344721.25839612,0
+SPG.US,D,19990122,000000,12.7892,12.8188,12.6194,12.7081,296753.72939958,0
+SPG.US,D,19990125,000000,12.7081,12.7378,12.5956,12.6843,412904.57349817,0
+SPG.US,D,19990126,000000,12.6519,12.6843,12.403,12.403,403281.70410437,0
+SPG.US,D,19990127,000000,12.4898,12.5107,12.0387,12.2046,1062529.0074643,0
+SPG.US,D,19990128,000000,12.2046,12.259,12.1484,12.2046,258080.82675845,0
+SPG.US,D,19990129,000000,12.1484,12.259,11.7326,11.7326,1293044.7598965,0
+SPG.US,D,19990201,000000,11.7326,12.0959,11.7326,12.0091,1087164.0145402,0
+SPG.US,D,19990202,000000,12.0387,12.0959,11.9816,12.0387,2851196.6352329,0
+SPG.US,D,19990203,000000,12.0168,12.1855,12.0168,12.0654,141280.83748171,0
+SPG.US,D,19990204,000000,12.156,12.2094,11.9539,12.0387,660551.88591498,0
+SPG.US,D,19990205,000000,12.156,12.156,11.9816,12.0387,168033.16946032,0
+SPG.US,D,19990208,000000,12.0168,12.156,11.9539,12.0654,173418.24294954,0
+SPG.US,D,19990209,000000,12.156,12.2094,11.9281,12.0387,1144752.315531,0
+SPG.US,D,19990210,000000,12.1036,12.1236,11.8442,11.9281,398060.22778444,0
+SPG.US,D,19990211,000000,11.9281,12.0387,11.7879,11.8738,204739.75997052,0
+SPG.US,D,19990212,000000,11.9539,11.9816,11.8109,11.8738,192508.77416628,0
+SPG.US,D,19990216,000000,11.9281,12.0387,11.7012,11.7879,242915.57890496,0
+SPG.US,D,19990217,000000,11.8442,11.8738,11.6716,11.8109,351075.33050346,0
+SPG.US,D,19990218,000000,11.7879,11.8109,11.6164,11.642,321871.13838507,0
+SPG.US,D,19990219,000000,11.6716,11.7554,11.4456,11.499,771161.40025367,0
+SPG.US,D,19990222,000000,11.5839,11.642,11.4132,11.4456,812926.91861431,0
+SPG.US,D,19990223,000000,11.4771,11.6716,11.3588,11.4771,4942159.3221609,0
+SPG.US,D,19990224,000000,11.5305,11.7879,11.4771,11.642,629724.3065013,0
+SPG.US,D,19990225,000000,11.5839,11.9281,11.5839,11.642,1917872.687017,0
+SPG.US,D,19990226,000000,11.642,11.642,11.4771,11.5609,376688.77449584,0
+SPG.US,D,19990301,000000,11.642,11.7012,11.4771,11.5305,2053770.5484091,0
+SPG.US,D,19990302,000000,11.5839,11.6164,11.2482,11.3035,712270.61410742,0
+SPG.US,D,19990303,000000,11.3588,11.3588,11.0203,11.13,1238070.8675151,0
+SPG.US,D,19990304,000000,11.13,11.13,11.0747,11.13,568218.06304595,0
+SPG.US,D,19990305,000000,11.1873,11.1873,11.0747,11.13,331173.10563909,0
+SPG.US,D,19990308,000000,11.13,11.1624,10.9336,11.1014,288925.18536899,0
+SPG.US,D,19990309,000000,10.9908,11.13,10.8496,11.0203,1009345.2456468,0
+SPG.US,D,19990310,000000,11.0203,11.4132,11.0203,11.3588,709331.10855916,0
+SPG.US,D,19990311,000000,11.4132,11.5609,11.3902,11.4132,1010813.4253712,0
+SPG.US,D,19990312,000000,11.5305,11.7554,11.4771,11.7554,930222.94289796,0
+SPG.US,D,19990315,000000,11.5839,11.6716,11.4132,11.5839,784377.1151731,0
+SPG.US,D,19990316,000000,11.642,11.8442,11.5839,11.7554,480285.6332508,0
+SPG.US,D,19990317,000000,11.6716,11.8442,11.6164,11.7879,539338.96786654,0
+SPG.US,D,19990318,000000,11.7879,11.8109,11.642,11.642,387621.46994379,0
+SPG.US,D,19990319,000000,11.7554,11.7554,11.5839,11.5839,486154.15734928,0
+SPG.US,D,19990322,000000,11.499,11.6716,11.499,11.5305,414372.75322259,0
+SPG.US,D,19990323,000000,11.499,11.5839,11.4771,11.5305,254990.30843854,0
+SPG.US,D,19990324,000000,11.642,11.6716,11.5305,11.5839,367880.7448491,0
+SPG.US,D,19990325,000000,11.5839,11.6716,11.5305,11.642,303111.99630614,0
+SPG.US,D,19990326,000000,11.5839,11.7298,11.5839,11.7012,364776.59343175,0
+SPG.US,D,19990329,000000,11.8109,12.1036,11.8109,11.9816,557284.31889821,0
+SPG.US,D,19990330,000000,11.9816,12.156,11.9816,12.156,310289.29775896,0
+SPG.US,D,19990331,000000,12.156,12.4926,12.156,12.4669,626785.84965283,0
+SPG.US,D,19990401,000000,12.383,12.383,11.9281,12.0387,276684.76126651,0
+SPG.US,D,19990405,000000,12.1036,12.1236,11.8109,11.8976,288592.74753138,0
+SPG.US,D,19990406,000000,11.8109,12.1036,11.7298,12.1036,310780.08926684,0
+SPG.US,D,19990407,000000,12.0168,12.3505,12.0168,12.1036,1067588.9840145,0
+SPG.US,D,19990408,000000,12.0654,12.2094,11.9816,12.1855,672131.62914148,0
+SPG.US,D,19990409,000000,12.156,12.1855,11.9281,12.0387,148618.59000442,0
+SPG.US,D,19990412,000000,11.7554,11.8976,11.642,11.8109,435584.80414111,0
+SPG.US,D,19990413,000000,11.8109,12.0654,11.8109,11.9816,240956.60767265,0
+SPG.US,D,19990414,000000,11.9539,12.1036,11.8738,11.9539,498067.38711318,0
+SPG.US,D,19990415,000000,11.8442,12.2647,11.8109,12.2647,768059.34623593,0
+SPG.US,D,19990416,000000,12.2647,12.8368,12.2647,12.7509,681273.14532562,0
+SPG.US,D,19990419,000000,12.8368,13.2917,12.7509,13.0924,845554.06689024,0
+SPG.US,D,19990420,000000,13.1496,13.203,12.8016,12.9751,247647.31241681,0
+SPG.US,D,19990421,000000,12.8645,13.2335,12.7509,13.1171,295607.50051472,0
+SPG.US,D,19990422,000000,13.1171,13.3775,13.1171,13.1496,642282.48664413,0
+SPG.US,D,19990423,000000,13.2641,13.2917,13.1496,13.1792,473592.83110703,0
+SPG.US,D,19990426,000000,13.1792,13.203,12.8368,12.8892,305231.41860832,0
+SPG.US,D,19990427,000000,12.9513,13.0094,12.6643,12.6643,179776.50985611,0
+SPG.US,D,19990428,000000,12.7806,12.9751,12.6395,12.8645,369351.02197313,0
+SPG.US,D,19990429,000000,12.9751,13.0648,12.8368,12.8645,194956.43950685,0
+SPG.US,D,19990430,000000,12.8645,13.0648,12.8645,13.0313,301482.31681203,0
+SPG.US,D,19990503,000000,12.9751,13.1792,12.9751,13.1496,502632.37735633,0
+SPG.US,D,19990504,000000,13.1792,13.2641,13.0313,13.1792,222360.01406322,0
+SPG.US,D,19990505,000000,13.1496,13.2335,13.0924,13.2087,181408.28674982,0
+SPG.US,D,19990506,000000,13.1792,13.326,13.0924,13.2335,236716.71436848,0
+SPG.US,D,19990507,000000,13.2335,13.4643,13.1792,13.3499,372283.18662276,0
+SPG.US,D,19990510,000000,13.2955,13.6999,13.2335,13.6159,377510.95514152,0
+SPG.US,D,19990511,000000,13.5529,13.7551,13.5529,13.6369,416166.02988599,0
+SPG.US,D,19990512,000000,13.6369,13.8171,13.5825,13.7847,294138.2720905,0
+SPG.US,D,19990513,000000,13.8724,13.9887,13.7551,13.9305,363149.01133724,0
+SPG.US,D,19990514,000000,13.9305,13.9305,13.5825,13.6999,179617.10748602,0
+SPG.US,D,19990517,000000,13.8171,13.8171,13.2641,13.3499,189731.8170875,0
+SPG.US,D,19990518,000000,13.3499,13.3499,12.9455,13.1496,187283.10304713,0
+SPG.US,D,19990519,000000,13.1792,13.3803,13.1792,13.2641,336558.17912832,0
+SPG.US,D,19990520,000000,13.3803,13.6369,13.2641,13.5004,360862.84576636,0
+SPG.US,D,19990521,000000,13.7313,13.8724,13.6369,13.8724,232475.77236449,0
+SPG.US,D,19990524,000000,14.3073,14.3073,13.7551,13.8724,395125.9657352,0
+SPG.US,D,19990525,000000,13.8724,13.9305,13.6369,13.6999,228887.12163809,0
+SPG.US,D,19990526,000000,13.7313,13.8171,13.5529,13.5529,170645.48066998,0
+SPG.US,D,19990527,000000,13.5529,13.6369,13.2955,13.4385,226273.76172861,0
+SPG.US,D,19990528,000000,13.4385,13.5529,13.3499,13.5282,242097.59305849,0
+SPG.US,D,19990601,000000,13.6369,13.6369,13.2955,13.2955,252379.04592867,0
+SPG.US,D,19990602,000000,13.2955,13.4643,13.2087,13.4109,211754.51295386,0
+SPG.US,D,19990603,000000,13.4109,13.4643,13.3499,13.4643,350588.7337948,0
+SPG.US,D,19990604,000000,13.5004,13.5282,13.3803,13.4109,279624.26681477,0
+SPG.US,D,19990607,000000,13.326,13.3803,13.1238,13.1792,208000.16765856,0
+SPG.US,D,19990608,000000,13.1792,13.1792,13.0648,13.0648,161994.75599373,0
+SPG.US,D,19990609,000000,13.1238,13.326,13.0924,13.1792,191205.24031094,0
+SPG.US,D,19990610,000000,13.2335,13.2641,13.0094,13.0924,335414.04764308,0
+SPG.US,D,19990611,000000,13.0924,13.1496,12.9751,13.0924,94947.182778495,0
+SPG.US,D,19990614,000000,13.0313,13.2955,13.0313,13.1496,142910.51697582,0
+SPG.US,D,19990615,000000,13.2641,13.3803,13.0924,13.2335,282398.07779413,0
+SPG.US,D,19990616,000000,13.4643,13.5004,13.3499,13.3499,339165.24683898,0
+SPG.US,D,19990617,000000,13.3499,13.5004,13.2641,13.4385,185160.53464553,0
+SPG.US,D,19990618,000000,13.326,13.5282,13.326,13.5004,402138.62131893,0
+SPG.US,D,19990621,000000,13.7847,13.7847,13.3499,13.3499,273586.90204797,0
+SPG.US,D,19990622,000000,13.3803,13.3803,13.2955,13.2955,168851.15530678,0
+SPG.US,D,19990623,000000,13.2641,13.326,13.0648,13.0924,124312.87466658,0
+SPG.US,D,19990624,000000,12.9751,13.0648,12.689,12.7148,493494.00727161,0
+SPG.US,D,19990625,000000,12.7758,12.8321,12.5393,12.5393,288755.29600087,0
+SPG.US,D,19990628,000000,12.6271,12.6576,12.3696,12.4544,577353.28703128,0
+SPG.US,D,19990629,000000,12.4898,12.5393,12.424,12.424,465932.07904495,0
+SPG.US,D,19990630,000000,12.4898,12.4898,11.7326,11.7326,1787526.6423828,0
+SPG.US,D,19990701,000000,12.1979,12.5393,12.1979,12.5393,786332.94030598,0
+SPG.US,D,19990702,000000,12.5164,12.6576,12.4898,12.5393,299034.65147145,0
+SPG.US,D,19990706,000000,12.4898,12.6576,12.3696,12.6013,321871.13838507,0
+SPG.US,D,19990707,000000,12.6576,12.7148,12.6013,12.6013,316652.80816454,0
+SPG.US,D,19990708,000000,12.689,12.689,12.424,12.6576,769205.57512078,0
+SPG.US,D,19990709,000000,12.6576,12.6576,12.4898,12.5164,379134.34243681,0
+SPG.US,D,19990712,000000,12.7148,12.7148,12.3144,12.4898,199030.63824212,0
+SPG.US,D,19990713,000000,12.4898,12.5393,12.403,12.5164,521234.21446478,0
+SPG.US,D,19990714,000000,12.5393,12.5393,12.4898,12.5393,144215.09953096,0
+SPG.US,D,19990715,000000,12.6013,12.6013,12.4898,12.5393,419427.48627383,0
+SPG.US,D,19990716,000000,12.5164,12.6576,12.4898,12.5737,279783.66918484,0
+SPG.US,D,19990719,000000,12.6271,12.6271,12.4898,12.5393,102943.51877759,0
+SPG.US,D,19990720,000000,12.5164,12.5393,12.403,12.424,437380.17820412,0
+SPG.US,D,19990721,000000,12.5164,12.5164,12.403,12.4898,181249.93307954,0
+SPG.US,D,19990722,000000,12.4898,12.5393,12.3696,12.3696,373918.1096159,0
+SPG.US,D,19990723,000000,12.5164,12.5393,12.424,12.424,238345.34516279,0
+SPG.US,D,19990726,000000,12.5393,12.5737,12.3696,12.424,259229.1530429,0
+SPG.US,D,19990727,000000,12.424,12.5393,12.3696,12.5393,346672.88872979,0
+SPG.US,D,19990728,000000,12.4898,12.4898,12.3696,12.4544,177824.87952243,0
+SPG.US,D,19990729,000000,12.3409,12.403,12.1979,12.2237,439826.79484489,0
+SPG.US,D,19990730,000000,12.1684,12.4898,12.134,12.2838,506553.46592035,0
+SPG.US,D,19990802,000000,12.2552,12.4544,12.1684,12.3409,266571.10036484,0
+SPG.US,D,19990803,000000,12.403,12.424,12.3144,12.403,357115.84136966,0
+SPG.US,D,19990804,000000,12.3144,12.403,12.2552,12.2838,356792.8418303,0
+SPG.US,D,19990805,000000,12.3458,12.3458,12.1083,12.134,342263.10605752,0
+SPG.US,D,19990806,000000,12.134,12.2552,12.0445,12.2237,276359.66432753,0
+SPG.US,D,19990809,000000,12.1922,12.3458,12.0445,12.074,183701.79321933,0
+SPG.US,D,19990810,000000,12.0445,12.074,11.8109,11.8738,540973.89085967,0
+SPG.US,D,19990811,000000,11.8738,11.8738,11.7488,11.7804,362987.51156755,0
+SPG.US,D,19990812,000000,11.7804,11.8738,11.7804,11.7804,184509.29206776,0
+SPG.US,D,19990813,000000,11.8738,12.0215,11.8109,11.9883,265924.05258629,0
+SPG.US,D,19990816,000000,11.8976,11.9883,11.8109,11.8738,147314.00744929,0
+SPG.US,D,19990817,000000,11.9281,11.9281,11.7488,11.7804,245036.04990694,0
+SPG.US,D,19990818,000000,11.7804,12.0445,11.7804,11.8976,449610.11530856,0
+SPG.US,D,19990819,000000,11.8976,12.0445,11.8738,12.0215,277823.64925274,0
+SPG.US,D,19990820,000000,12.0445,12.1922,11.9281,12.1922,175863.81089051,0
+SPG.US,D,19990823,000000,12.7835,12.7835,12.0445,12.2552,315187.77453953,0
+SPG.US,D,19990824,000000,12.3458,12.3458,11.9596,12.074,213547.78961726,0
+SPG.US,D,19990825,000000,11.9883,12.0445,11.8976,11.9596,243406.37041284,0
+SPG.US,D,19990826,000000,11.9596,11.9883,11.8109,11.9596,245196.50097682,0
+SPG.US,D,19990827,000000,11.8442,11.9883,11.8109,11.9596,609323.94923043,0
+SPG.US,D,19990830,000000,11.8976,11.9883,11.7804,11.8738,113545.87378755,0
+SPG.US,D,19990831,000000,11.7804,12.0215,11.7804,12.0215,325299.33804159,0
+SPG.US,D,19990901,000000,12.0445,12.074,11.8976,11.9883,191854.3854891,0
+SPG.US,D,19990902,000000,11.8442,11.9281,11.8109,11.8738,181576.07871832,0
+SPG.US,D,19990903,000000,11.9281,11.9883,11.8442,11.9883,115343.34525015,0
+SPG.US,D,19990907,000000,11.9883,12.0215,11.8976,12.0215,124633.77680634,0
+SPG.US,D,19990908,000000,11.9596,12.0215,11.8109,11.9281,204417.80913095,0
+SPG.US,D,19990909,000000,11.8442,12.0215,11.8109,12.0215,459567.51993958,0
+SPG.US,D,19990910,000000,11.9281,11.9883,11.7804,11.8442,189241.02557962,0
+SPG.US,D,19990913,000000,11.8442,11.9596,11.7488,11.7804,161183.06234608,0
+SPG.US,D,19990914,000000,11.7804,11.8442,11.6945,11.7298,221215.88257797,0
+SPG.US,D,19990915,000000,11.7804,11.7804,11.4856,11.5505,229699.86398553,0
+SPG.US,D,19990916,000000,11.5161,11.7804,11.457,11.457,638363.49547972,0
+SPG.US,D,19990917,000000,11.5161,11.5505,11.3407,11.5161,161345.61081557,0
+SPG.US,D,19990920,000000,11.3998,11.4313,11.049,11.3703,268365.42572804,0
+SPG.US,D,19990921,000000,11.3703,11.5161,11.3092,11.3407,181740.72458743,0
+SPG.US,D,19990922,000000,11.4313,11.4313,11.3092,11.3407,252213.35135978,0
+SPG.US,D,19990923,000000,11.3703,11.4313,11.3092,11.4313,312253.51249028,0
+SPG.US,D,19990924,000000,11.3998,11.3998,11.2234,11.2234,151227.75511468,0
+SPG.US,D,19990927,000000,11.2234,11.2234,10.8696,10.9851,303605.93391343,0
+SPG.US,D,19990928,000000,10.9602,11.1624,10.9602,11.0117,502143.68324806,0
+SPG.US,D,19990929,000000,10.9602,11.0747,10.7189,10.8973,183368.30668193,0
+SPG.US,D,19990930,000000,10.8973,10.9602,10.5751,10.5751,401650.97591045,0
+SPG.US,D,19991001,000000,10.6665,10.9602,10.6065,10.8973,434440.67265586,0
+SPG.US,D,19991004,000000,10.7819,11.1099,10.7819,11.049,221709.82018526,0
+SPG.US,D,19991005,000000,10.9602,11.13,10.9602,11.0117,328078.39251998,0
+SPG.US,D,19991006,000000,11.0117,11.0117,10.8362,10.9288,274565.33896432,0
+SPG.US,D,19991007,000000,10.9851,10.9851,10.5751,10.7524,269016.66830581,0
+SPG.US,D,19991008,000000,10.6932,10.8134,10.5416,10.5751,202948.58070673,0
+SPG.US,D,19991011,000000,10.7524,10.8134,10.6665,10.7819,273094.01314049,0
+SPG.US,D,19991012,000000,10.8134,10.8134,10.5178,10.6065,214691.92110252,0
+SPG.US,D,19991013,000000,10.6932,10.7524,10.5178,10.6065,356459.35529289,0
+SPG.US,D,19991014,000000,10.6065,10.635,10.4893,10.5751,212897.5957393,0
+SPG.US,D,19991015,000000,10.6065,10.6065,10.3719,10.4893,324484.49829453,0
+SPG.US,D,19991018,000000,10.5751,10.5751,10.4271,10.4568,236224.87416079,0
+SPG.US,D,19991019,000000,10.4893,10.5416,10.3719,10.4271,408831.42346269,0
+SPG.US,D,19991020,000000,10.3719,10.4568,10.2232,10.3719,328890.08616761,0
+SPG.US,D,19991021,000000,10.2814,10.3719,10.1306,10.1621,614222.42601098,0
+SPG.US,D,19991022,000000,10.2232,10.3405,10.1945,10.2507,512583.48978851,0
+SPG.US,D,19991025,000000,10.2507,10.2507,10.1621,10.2232,187780.18675382,0
+SPG.US,D,19991026,000000,10.2232,10.2814,10.1945,10.2507,348141.06845422,0
+SPG.US,D,19991027,000000,10.2507,10.4271,10.1945,10.3719,527268.43313218,0
+SPG.US,D,19991028,000000,10.3719,10.6065,10.3719,10.5178,584857.7828227,0
+SPG.US,D,19991029,000000,10.5178,10.8973,10.5178,10.8696,780621.72117798,0
+SPG.US,D,19991101,000000,10.9851,10.9851,10.6065,10.6932,689588.28606487,0
+SPG.US,D,19991102,000000,10.7189,10.8973,10.7189,10.8134,1326979.6368271,0
+SPG.US,D,19991103,000000,10.8134,11.0547,10.8134,10.8753,308006.27828749,0
+SPG.US,D,19991104,000000,10.905,11.0547,10.8429,10.8429,252705.19156745,0
+SPG.US,D,19991105,000000,10.7819,10.8753,10.7819,10.8134,210938.62450701,0
+SPG.US,D,19991108,000000,10.8134,11.0813,10.8134,10.9908,735596.84382911,0
+SPG.US,D,19991109,000000,10.9908,11.1147,10.9336,11.0203,986178.41829516,0
+SPG.US,D,19991110,000000,11.0813,11.1748,10.9688,11.1147,812763.32144503,0
+SPG.US,D,19991111,000000,11.1748,11.1748,11.0813,11.1147,516504.57835253,0
+SPG.US,D,19991112,000000,11.1423,11.2978,11.1423,11.2673,441453.32823959,0
+SPG.US,D,19991115,000000,11.2053,11.2358,11.1423,11.2053,322199.38142345,0
+SPG.US,D,19991117,000000,11.3512,11.3512,11.2053,11.2978,334602.35399543,0
+SPG.US,D,19991118,000000,11.3283,11.4132,11.2978,11.3512,235082.84007515,0
+SPG.US,D,19991119,000000,11.3512,11.4771,11.3283,11.4771,270485.89673003,0
+SPG.US,D,19991122,000000,11.8052,11.8052,11.4132,11.4771,591220.24452847,0
+SPG.US,D,19991123,000000,11.4771,11.5963,11.2978,11.5047,305563.85644593,0
+SPG.US,D,19991124,000000,11.4456,11.5649,11.2978,11.3512,176029.50545941,0
+SPG.US,D,19991126,000000,11.4132,11.5047,11.1748,11.2053,127583.76935264,0
+SPG.US,D,19991129,000000,11.2358,11.4456,11.1147,11.1147,307679.0839489,0
+SPG.US,D,19991130,000000,11.1147,11.2978,11.0813,11.2358,676049.57160607,0
+SPG.US,D,19991201,000000,11.2053,11.5047,11.2053,11.5047,609974.14310838,0
+SPG.US,D,19991202,000000,11.4132,11.5649,11.4132,11.4456,358254.7293559,0
+SPG.US,D,19991203,000000,11.4771,11.7174,11.4771,11.6878,376368.92105587,0
+SPG.US,D,19991206,000000,11.7422,11.7422,11.5963,11.6572,645873.23477014,0
+SPG.US,D,19991207,000000,11.5963,11.7422,11.2673,11.4771,283857.86792012,0
+SPG.US,D,19991208,000000,11.4132,11.4456,11.1748,11.2053,427096.62793433,0
+SPG.US,D,19991209,000000,11.2673,11.2978,11.0813,11.2358,305231.41860832,0
+SPG.US,D,19991210,000000,11.0547,11.2053,10.905,10.905,304093.5793219,0
+SPG.US,D,19991213,000000,10.8134,11.0203,10.6065,10.7189,637059.9616244,0
+SPG.US,D,19991214,000000,10.659,10.7189,10.0286,10.1507,1067915.1296533,0
+SPG.US,D,19991215,000000,10.2107,10.2423,9.85127,10.1201,986014.82112587,0
+SPG.US,D,19991216,000000,10.1201,10.2727,9.99801,10.0887,611119.32329343,0
+SPG.US,D,19991217,000000,9.99801,10.6932,9.94276,10.635,1014889.7215061,0
+SPG.US,D,19991220,000000,10.7524,11.2673,10.7524,11.1147,829562.44359185,0
+SPG.US,D,19991221,000000,10.8429,10.9688,10.635,10.8429,743097.1448213,0
+SPG.US,D,19991222,000000,10.7819,10.8753,10.514,10.8429,526617.19055441,0
+SPG.US,D,19991223,000000,10.905,10.905,10.4826,10.8429,624501.78148156,0
+SPG.US,D,19991227,000000,10.7524,10.905,10.7189,10.7819,300014.1370876,0
+SPG.US,D,19991228,000000,10.8429,10.9688,10.7189,10.7189,503127.36366342,0
+SPG.US,D,19991229,000000,10.7524,11.1423,10.7524,11.0547,462498.6358894,0
+SPG.US,D,19991230,000000,11.0813,11.3512,10.9336,11.1147,290713.21853339,0
+SPG.US,D,19991231,000000,10.9908,11.0813,10.9688,11.0547,216650.89233481,0
+SPG.US,D,20000103,000000,10.9908,11.1147,10.7524,10.905,528409.41851801,0
+SPG.US,D,20000104,000000,10.8753,10.9336,10.5416,10.7819,546355.81824948,0
+SPG.US,D,20000105,000000,10.6065,10.905,10.6065,10.8753,373422.074609,0
+SPG.US,D,20000106,000000,10.905,11.1423,10.8429,11.1423,331011.60586941,0
+SPG.US,D,20000107,000000,11.1147,11.6572,11.0813,11.6287,468701.6952251,0
+SPG.US,D,20000110,000000,11.6878,11.7422,11.4132,11.7422,492030.02234639,0
+SPG.US,D,20000111,000000,11.8671,11.9281,11.6572,11.7174,580287.54908052,0
+SPG.US,D,20000112,000000,11.5963,11.7174,11.5381,11.7174,636406.62164702,0
+SPG.US,D,20000113,000000,11.6287,11.7174,11.5381,11.7174,497088.95019683,0
+SPG.US,D,20000114,000000,11.7174,11.8976,11.6878,11.8976,622866.85848842,0
+SPG.US,D,20000118,000000,11.8976,12.0215,11.8052,11.9596,607045.12455815,0
+SPG.US,D,20000119,000000,11.9281,12.0445,11.8976,12.0215,379948.13348406,0
+SPG.US,D,20000120,000000,12.0445,12.074,11.9596,12.074,266897.24600362,0
+SPG.US,D,20000121,000000,12.0215,12.2285,12.0215,12.2285,539660.91870611,0
+SPG.US,D,20000124,000000,12.1684,12.2905,12.0215,12.1083,350747.08746507,0
+SPG.US,D,20000125,000000,12.1083,12.1684,11.9596,11.9883,453202.96083419,0
+SPG.US,D,20000126,000000,11.9596,12.0215,11.9281,12.0215,291529.10698024,0
+SPG.US,D,20000127,000000,12.074,12.1083,11.9883,12.074,383867.12464847,0
+SPG.US,D,20000128,000000,12.074,12.074,11.9596,12.0215,181249.93307954,0
+SPG.US,D,20000131,000000,12.0445,12.074,11.8671,11.8976,211108.51387512,0
+SPG.US,D,20000201,000000,11.9596,12.0445,11.8671,11.9596,579800.95237186,0
+SPG.US,D,20000202,000000,11.9281,12.0215,11.8375,11.9281,658928.49861969,0
+SPG.US,D,20000203,000000,11.9883,12.1122,11.8052,12.1122,763002.51578508,0
+SPG.US,D,20000204,000000,12.0816,12.2046,12.0492,12.1751,556145.43091198,0
+SPG.US,D,20000207,000000,12.1751,12.2046,12.0492,12.1122,399365.85903938,0
+SPG.US,D,20000208,000000,12.0215,12.1417,11.8671,11.9883,694000.16613677,0
+SPG.US,D,20000209,000000,11.9596,12.0215,11.8375,11.9596,442276.55758507,0
+SPG.US,D,20000210,000000,12.0492,12.2647,11.8375,11.8976,295283.45227555,0
+SPG.US,D,20000211,000000,11.8375,11.8976,11.7422,11.7745,394801.91749602,0
+SPG.US,D,20000214,000000,11.7422,11.7422,11.499,11.5896,367385.75854201,0
+SPG.US,D,20000215,000000,11.5609,11.5609,11.438,11.4694,488769.61465836,0
+SPG.US,D,20000216,000000,11.3464,11.499,11.2539,11.3464,473106.23439836,0
+SPG.US,D,20000217,000000,11.3761,11.499,11.3149,11.438,499536.61553741,0
+SPG.US,D,20000218,000000,11.438,11.499,11.3149,11.3464,269175.02197608,0
+SPG.US,D,20000222,000000,11.499,11.5609,11.3149,11.3149,394801.91749602,0
+SPG.US,D,20000223,000000,11.3464,11.499,11.2234,11.4075,393492.09144188,0
+SPG.US,D,20000224,000000,11.5305,11.5305,11.3149,11.4075,154331.90653203,0
+SPG.US,D,20000225,000000,11.499,11.5305,11.4075,11.5305,288925.18536899,0
+SPG.US,D,20000228,000000,11.5609,11.6229,11.4694,11.5609,463809.51064336,0
+SPG.US,D,20000229,000000,11.4694,11.5609,11.438,11.499,571804.61637277,0
+SPG.US,D,20000301,000000,11.5305,11.5609,11.4694,11.499,295116.70900685,0
+SPG.US,D,20000302,000000,11.3761,11.499,11.3761,11.4694,193974.85649109,0
+SPG.US,D,20000303,000000,11.4694,11.6229,11.4694,11.5609,197399.9100482,0
+SPG.US,D,20000306,000000,11.438,11.5896,11.438,11.5305,193804.96712298,0
+SPG.US,D,20000307,000000,11.499,11.5609,11.2539,11.3761,366252.11405479,0
+SPG.US,D,20000308,000000,11.499,11.5609,11.192,11.4075,174560.27703519,0
+SPG.US,D,20000309,000000,11.2845,11.438,11.13,11.2845,438355.46902105,0
+SPG.US,D,20000310,000000,11.3149,11.3761,11.1624,11.3149,207838.66788886,0
+SPG.US,D,20000313,000000,11.4075,11.4075,11.1624,11.192,253191.78827612,0
+SPG.US,D,20000314,000000,11.192,11.3149,11.1014,11.1624,247318.02067862,0
+SPG.US,D,20000315,000000,11.1624,11.2845,11.13,11.2845,210614.57626782,0
+SPG.US,D,20000316,000000,11.2234,11.4075,11.2234,11.3761,553860.3140409,0
+SPG.US,D,20000317,000000,11.3761,11.4694,11.2234,11.3149,309473.40931211,0
+SPG.US,D,20000320,000000,11.3149,11.3761,11.2539,11.3149,219587.25178367,0
+SPG.US,D,20000321,000000,11.2539,11.5609,11.2539,11.499,232800.86930348,0
+SPG.US,D,20000322,000000,11.5896,11.6525,11.3761,11.438,242097.59305849,0
+SPG.US,D,20000323,000000,11.3149,11.6525,11.2539,11.5609,223502.04814885,0
+SPG.US,D,20000324,000000,11.438,11.6229,11.3761,11.5896,291857.35001863,0
+SPG.US,D,20000327,000000,11.499,11.6229,11.3464,11.438,239321.68467953,0
+SPG.US,D,20000328,000000,11.3464,11.438,11.2539,11.438,740655.77167955,0
+SPG.US,D,20000329,000000,11.499,11.499,11.2845,11.4075,227741.94145303,0
+SPG.US,D,20000330,000000,11.3464,11.5609,11.3464,11.5609,291689.55805012,0
+SPG.US,D,20000331,000000,11.5609,11.8052,11.4694,11.4694,297079.87503837,0
+SPG.US,D,20000403,000000,11.6229,11.7745,11.499,11.5609,351733.91397985,0
+SPG.US,D,20000404,000000,11.5305,11.6229,11.438,11.5609,217792.92642046,0
+SPG.US,D,20000405,000000,11.6525,11.6821,11.438,11.4694,1080965.1500037,0
+SPG.US,D,20000406,000000,11.5896,11.6229,11.438,11.5609,2889041.0650295,0
+SPG.US,D,20000407,000000,11.6525,11.7745,11.5609,11.7745,698235.86464173,0
+SPG.US,D,20000410,000000,11.9281,11.9281,11.7422,11.8671,587628.44770264,0
+SPG.US,D,20000411,000000,11.8052,11.9596,11.7745,11.9281,719937.65836832,0
+SPG.US,D,20000412,000000,11.9281,12.2352,11.9281,12.0816,423672.62307701,0
+SPG.US,D,20000413,000000,12.0215,12.5107,12.0215,12.4821,665940.10550362,0
+SPG.US,D,20000414,000000,12.5393,12.5393,12.2952,12.2952,562997.63542583,0
+SPG.US,D,20000417,000000,12.3906,12.3906,12.0492,12.1122,515845.99487615,0
+SPG.US,D,20000418,000000,12.2352,12.2352,12.0816,12.1751,298541.76256397,0
+SPG.US,D,20000419,000000,12.1122,12.2647,12.1122,12.2046,299686.94274902,0
+SPG.US,D,20000420,000000,12.1751,12.2647,12.1122,12.1417,1082923.0725363,0
+SPG.US,D,20000424,000000,12.1417,12.2352,12.1122,12.2046,427913.56508099,0
+SPG.US,D,20000425,000000,12.2647,12.2952,12.2046,12.2952,334602.35399543,0
+SPG.US,D,20000426,000000,12.3258,12.5107,12.2647,12.5107,488278.82315049,0
+SPG.US,D,20000427,000000,12.5107,12.7892,12.4821,12.5393,236392.6661293,0
+SPG.US,D,20000428,000000,12.4821,12.5737,12.4173,12.5107,371141.15253713,0
+SPG.US,D,20000501,000000,12.5393,13.0094,12.5107,13.0094,566094.44594456,0
+SPG.US,D,20000502,000000,13.0094,13.3451,12.9751,13.223,630209.85451015,0
+SPG.US,D,20000503,000000,13.2851,13.4109,13.1278,13.1601,519603.48627087,0
+SPG.US,D,20000504,000000,13.5062,13.5062,13.1601,13.2517,584204.44284533,0
+SPG.US,D,20000505,000000,13.1601,13.3803,13.1601,13.2851,279945.16895454,0
+SPG.US,D,20000508,000000,13.3803,13.3803,13.0686,13.1278,370653.50712866,0
+SPG.US,D,20000509,000000,12.9398,13.0991,12.8768,13.0991,672946.46888853,0
+SPG.US,D,20000510,000000,13.1601,13.1601,12.9398,13.0019,432968.29813222,0
+SPG.US,D,20000511,000000,13.1278,13.1278,12.9684,13.0991,205225.30797939,0
+SPG.US,D,20000512,000000,13.0991,13.1278,13.0362,13.1278,211754.51295386,0
+SPG.US,D,20000515,000000,13.1278,13.1278,12.9684,13.0019,649623.38526625,0
+SPG.US,D,20000516,000000,13.0362,13.0362,12.9103,12.9684,455971.52831453,0
+SPG.US,D,20000517,000000,13.0362,13.0362,12.9103,12.9684,530365.2436509,0
+SPG.US,D,20000518,000000,12.9103,13.0362,12.9103,13.0019,352875.94806548,0
+SPG.US,D,20000519,000000,12.8768,13.0362,12.8492,12.9103,561523.16350259,0
+SPG.US,D,20000522,000000,13.0019,13.0019,12.5956,12.689,571155.47119461,0
+SPG.US,D,20000523,000000,12.6271,12.7835,12.6271,12.689,520579.82578762,0
+SPG.US,D,20000524,000000,12.5956,12.7835,12.4077,12.4745,496925.35302754,0
+SPG.US,D,20000525,000000,12.4745,12.5032,12.3743,12.4745,618626.96518425,0
+SPG.US,D,20000526,000000,12.4354,12.5336,12.3144,12.3458,384845.56156482,0
+SPG.US,D,20000530,000000,12.3144,12.3458,12.0959,12.156,729563.67386153,0
+SPG.US,D,20000531,000000,12.2237,12.3743,12.1922,12.2838,714219.09834169,0
+SPG.US,D,20000601,000000,12.3144,12.3458,12.156,12.3144,700362.62784254,0
+SPG.US,D,20000602,000000,12.3144,12.4354,12.2237,12.2838,1412792.6443201,0
+SPG.US,D,20000605,000000,12.2838,12.2838,12.1922,12.2552,174235.1800962,0
+SPG.US,D,20000606,000000,12.1922,12.2552,12.0349,12.0349,742613.69421206,0
+SPG.US,D,20000607,000000,12.0626,12.2237,12.0626,12.156,1126479.7701607,0
+SPG.US,D,20000608,000000,12.0959,12.156,11.9034,12.0349,919619.5391882,0
+SPG.US,D,20000609,000000,12.0349,12.1922,12.0007,12.156,1069707.3576168,0
+SPG.US,D,20000612,000000,12.0349,12.2552,12.0349,12.2237,569359.0484318,0
+SPG.US,D,20000613,000000,12.2552,12.3144,12.156,12.2552,960567.07170239,0
+SPG.US,D,20000614,000000,12.3458,12.4745,12.1922,12.2838,675072.18338953,0
+SPG.US,D,20000615,000000,12.3458,12.3458,12.0959,12.1236,364294.1915223,0
+SPG.US,D,20000616,000000,12.156,12.2838,12.0349,12.2838,537385.24013326,0
+SPG.US,D,20000619,000000,12.2237,12.3458,12.156,12.2838,322690.17293134,0
+SPG.US,D,20000620,000000,12.2838,12.4745,12.2552,12.4745,546188.02628098,0
+SPG.US,D,20000621,000000,12.3458,12.4077,12.2838,12.3458,299034.65147145,0
+SPG.US,D,20000622,000000,12.3144,12.3458,12.156,12.2552,373096.97767002,0
+SPG.US,D,20000623,000000,12.2838,12.2838,12.156,12.2352,194794.93973716,0
+SPG.US,D,20000626,000000,12.1236,12.2552,12.1236,12.1751,256946.13357142,0
+SPG.US,D,20000627,000000,12.1922,12.2838,12.0349,12.2552,639833.77260375,0
+SPG.US,D,20000628,000000,12.2552,12.2838,12.1922,12.1922,448796.32426132,0
+SPG.US,D,20000629,000000,12.2838,12.4077,12.2838,12.3743,416335.91925411,0
+SPG.US,D,20000630,000000,12.5032,12.5679,11.1243,11.1243,1626339.3852375,0
+SPG.US,D,20000703,000000,11.5896,12.4354,11.5896,12.3144,867085.97124871,0
+SPG.US,D,20000705,000000,12.1922,12.5336,12.156,12.5032,859419.97568761,0
+SPG.US,D,20000706,000000,12.4354,12.7148,12.3743,12.5956,651905.35603793,0
+SPG.US,D,20000707,000000,12.6576,12.689,12.5679,12.6271,527101.68986347,0
+SPG.US,D,20000710,000000,12.6576,12.6576,12.4745,12.5679,252049.75419048,0
+SPG.US,D,20000711,000000,12.5336,12.5956,12.3458,12.4745,332480.83429363,0
+SPG.US,D,20000712,000000,12.4745,12.5336,12.2838,12.4745,487460.83730403,0
+SPG.US,D,20000713,000000,12.5336,12.5679,12.4745,12.5336,379948.13348406,0
+SPG.US,D,20000714,000000,12.5336,12.6271,12.4745,12.5336,250581.57446606,0
+SPG.US,D,20000717,000000,12.4745,12.5336,12.4077,12.4077,216650.89233481,0
+SPG.US,D,20000718,000000,12.4354,12.4745,12.3458,12.4077,180914.34914254,0
+SPG.US,D,20000719,000000,12.4077,12.5336,12.3743,12.5336,279461.71834528,0
+SPG.US,D,20000720,000000,12.4077,12.5679,12.4077,12.5336,368531.98742687,0
+SPG.US,D,20000721,000000,12.5032,12.5956,12.4745,12.5679,303933.12825202,0
+SPG.US,D,20000724,000000,12.5679,12.7586,12.5679,12.7148,400671.4902943,0
+SPG.US,D,20000725,000000,12.6271,12.9103,12.6271,12.9103,596440.6721486,0
+SPG.US,D,20000726,000000,12.9103,13.1897,12.9103,13.1897,750929.88365111,0
+SPG.US,D,20000727,000000,13.1601,13.4432,13.0991,13.3937,505242.59116639,0
+SPG.US,D,20000728,000000,13.4432,13.4432,13.223,13.2517,730702.56184776,0
+SPG.US,D,20000731,000000,13.2517,13.2851,12.9684,13.0991,246338.53506247,0
+SPG.US,D,20000801,000000,13.0991,13.4109,13.0686,13.4109,1245735.8143765,0
+SPG.US,D,20000802,000000,13.5101,13.5405,13.223,13.3803,1246711.1051933,0
+SPG.US,D,20000803,000000,13.4109,13.4109,12.9646,13.0648,914237.61179838,0
+SPG.US,D,20000804,000000,13.1897,13.1897,12.5547,12.6766,595624.78370174,0
+SPG.US,D,20000807,000000,12.6766,12.8711,12.4898,12.6137,360215.79798781,0
+SPG.US,D,20000808,000000,12.7452,12.8368,12.7101,12.7758,4691902.8446339,0
+SPG.US,D,20000809,000000,12.7758,12.7758,12.6462,12.7452,258418.50809507,0
+SPG.US,D,20000810,000000,12.7452,12.8368,12.6766,12.7758,567400.07719949,0
+SPG.US,D,20000811,000000,12.7452,12.7758,12.6137,12.6766,204739.75997052,0
+SPG.US,D,20000814,000000,12.6766,12.6766,12.5164,12.6137,1533676.2706303,0
+SPG.US,D,20000815,000000,12.5547,12.5851,12.4544,12.4544,526617.19055441,0
+SPG.US,D,20000816,000000,12.4898,12.4898,12.424,12.424,150411.86666782,0
+SPG.US,D,20000817,000000,12.424,12.4898,12.2952,12.3973,538852.37115787,0
+SPG.US,D,20000818,000000,12.4898,12.4898,12.2647,12.2647,293814.22385133,0
+SPG.US,D,20000821,000000,12.3562,12.3973,12.2647,12.2952,321711.73601498,0
+SPG.US,D,20000822,000000,12.2647,12.2952,12.0654,12.0654,638363.49547972,0
+SPG.US,D,20000823,000000,12.0654,12.1684,12.0387,12.0654,327586.55231229,0
+SPG.US,D,20000824,000000,12.0387,12.0654,11.848,11.848,370164.81302039,0
+SPG.US,D,20000825,000000,11.9462,12.0091,11.8166,11.8166,261681.0131827,0
+SPG.US,D,20000828,000000,11.8166,11.8813,11.6878,11.7879,500020.06614667,0
+SPG.US,D,20000829,000000,11.7488,11.8166,11.6572,11.7231,471309.81163555,0
+SPG.US,D,20000830,000000,11.7488,11.848,11.6287,11.7879,406380.61202272,0
+SPG.US,D,20000831,000000,11.7488,11.9462,11.6287,11.6287,642771.18075241,0
+SPG.US,D,20000901,000000,11.6878,11.8813,11.6878,11.7231,203922.82282386,0
+SPG.US,D,20000905,000000,11.7231,11.848,11.7231,11.848,422532.68639099,0
+SPG.US,D,20000906,000000,11.848,12.0091,11.848,11.848,537055.94839506,0
+SPG.US,D,20000907,000000,11.848,12.134,11.848,12.0654,387621.46994379,0
+SPG.US,D,20000908,000000,12.0654,12.3562,12.0387,12.2952,917665.81145491,0
+SPG.US,D,20000911,000000,12.3258,12.3562,12.1979,12.3258,658434.5610124,0
+SPG.US,D,20000912,000000,12.2647,12.2952,12.1979,12.2647,549946.56637551,0
+SPG.US,D,20000913,000000,12.2647,12.2647,12.134,12.1684,315677.51734761,0
+SPG.US,D,20000914,000000,12.134,12.134,12.0091,12.0387,545041.79739612,0
+SPG.US,D,20000915,000000,11.9462,12.0091,11.9462,11.9462,315023.12867043,0
+SPG.US,D,20000918,000000,12.0387,12.134,11.9462,11.9462,652071.05060683,0
+SPG.US,D,20000919,000000,11.9462,12.0387,11.9462,11.9758,254821.46777024,0
+SPG.US,D,20000920,000000,11.9462,12.0654,11.7879,11.8166,212729.8037708,0
+SPG.US,D,20000921,000000,11.7488,11.8813,11.7488,11.7879,303443.38544394,0
+SPG.US,D,20000922,000000,11.6287,11.8813,11.5896,11.8813,624827.92712033,0
+SPG.US,D,20000925,000000,11.848,11.9462,11.8166,11.8166,350430.38012452,0
+SPG.US,D,20000926,000000,11.8813,12.3258,11.8813,12.1684,1905640.652513,0
+SPG.US,D,20000927,000000,12.1979,12.1979,12.0091,12.0387,259716.79845139,0
+SPG.US,D,20000928,000000,12.0387,12.1979,11.9462,12.0654,377994.40575078,0
+SPG.US,D,20000929,000000,12.0654,12.134,11.8813,11.9758,905750.48429141,0
+SPG.US,D,20001002,000000,11.8166,11.9758,11.5305,11.5609,671974.324171,0
+SPG.US,D,20001003,000000,11.6287,11.6572,11.3998,11.4313,340637.62136262,0
+SPG.US,D,20001004,000000,11.3998,11.5609,11.273,11.273,349449.84580857,0
+SPG.US,D,20001005,000000,11.3407,11.5305,11.273,11.4313,325299.33804159,0
+SPG.US,D,20001006,000000,11.4313,11.6878,11.4313,11.5609,413722.55934463,0
+SPG.US,D,20001009,000000,11.6287,11.6287,11.499,11.5896,252379.04592867,0
+SPG.US,D,20001010,000000,11.5305,11.5609,11.4313,11.499,166077.34432742,0
+SPG.US,D,20001011,000000,11.5609,11.5896,11.273,11.3407,467883.70937864,0
+SPG.US,D,20001012,000000,11.3035,11.4313,11.2435,11.273,331011.60586941,0
+SPG.US,D,20001013,000000,11.273,11.4637,11.2435,11.3407,275056.1304722,0
+SPG.US,D,20001016,000000,11.273,11.499,11.273,11.3703,371141.15253713,0
+SPG.US,D,20001017,000000,11.3703,11.3703,11.2435,11.273,266732.60013451,0
+SPG.US,D,20001018,000000,11.2435,11.3035,11.0547,11.1423,471147.26316607,0
+SPG.US,D,20001019,000000,11.2435,11.3998,11.1786,11.3035,450920.99006252,0
+SPG.US,D,20001020,000000,11.3407,11.5305,11.2435,11.499,446841.54782823,0
+SPG.US,D,20001023,000000,11.3998,11.4313,11.2435,11.2435,253845.12825348,0
+SPG.US,D,20001024,000000,11.3407,11.3407,11.2435,11.3035,425633.69170893,0
+SPG.US,D,20001025,000000,11.3035,11.3035,11.0547,11.0813,312083.62312217,0
+SPG.US,D,20001026,000000,11.1147,11.2435,11.0813,11.211,117456.47535352,0
+SPG.US,D,20001027,000000,11.211,11.2435,11.1423,11.211,275213.43544267,0
+SPG.US,D,20001030,000000,11.211,11.273,11.1786,11.273,260205.49255966,0
+SPG.US,D,20001031,000000,11.4313,11.4313,11.273,11.3998,645703.34540205,0
+SPG.US,D,20001101,000000,11.438,11.4694,11.438,11.4694,493336.70230112,0
+SPG.US,D,20001102,000000,11.3703,11.4694,11.3407,11.3998,371958.08968378,0
+SPG.US,D,20001103,000000,11.3998,11.4694,11.2435,11.4694,637550.75313227,0
+SPG.US,D,20001106,000000,11.4694,11.5381,11.3998,11.499,734784.10148166,0
+SPG.US,D,20001107,000000,11.499,11.6639,11.4694,11.5963,617972.57650709,0
+SPG.US,D,20001108,000000,11.6354,11.7631,11.5963,11.6354,967909.01902431,0
+SPG.US,D,20001109,000000,11.6354,11.8299,11.6354,11.7326,409154.42300207,0
+SPG.US,D,20001110,000000,11.6639,11.6945,11.499,11.6639,1005268.9495119,0
+SPG.US,D,20001113,000000,11.5963,11.6639,11.5649,11.6639,575065.0240608,0
+SPG.US,D,20001114,000000,11.6354,11.7326,11.5963,11.7326,256134.43992379,0
+SPG.US,D,20001115,000000,11.5963,11.7326,11.5649,11.6945,408506.32652372,0
+SPG.US,D,20001116,000000,11.6945,11.7955,11.6354,11.7631,348141.06845422,0
+SPG.US,D,20001117,000000,11.6354,11.7631,11.6354,11.7631,218773.4607364,0
+SPG.US,D,20001120,000000,11.7631,11.7631,11.6354,11.6945,256452.19596415,0
+SPG.US,D,20001121,000000,11.6354,11.7631,11.6354,11.7631,524496.71955242,0
+SPG.US,D,20001122,000000,11.6639,11.7631,11.6354,11.6945,200988.56077462,0
+SPG.US,D,20001124,000000,11.7326,11.7326,11.6639,11.6945,62320.034502583,0
+SPG.US,D,20001127,000000,11.7326,11.7955,11.6945,11.7631,672791.26131765,0
+SPG.US,D,20001128,000000,11.7631,11.7955,11.5649,11.5963,1337745.5890063,0
+SPG.US,D,20001129,000000,11.6354,11.8299,11.5649,11.7326,393492.09144188,0
+SPG.US,D,20001130,000000,11.7631,12.0883,11.6945,11.9883,1287169.9435993,0
+SPG.US,D,20001201,000000,11.9281,12.2237,11.891,12.1236,782096.19310123,0
+SPG.US,D,20001204,000000,12.0883,12.156,11.9883,12.156,421391.70100514,0
+SPG.US,D,20001205,000000,12.156,12.5164,12.1236,12.4821,886341.14833453,0
+SPG.US,D,20001206,000000,12.383,12.6137,12.2838,12.5803,450592.74702413,0
+SPG.US,D,20001207,000000,12.545,12.5803,12.4821,12.5164,300988.37920474,0
+SPG.US,D,20001208,000000,12.5164,12.6137,12.5164,12.5803,771490.69199186,0
+SPG.US,D,20001211,000000,12.5164,12.6462,12.4821,12.5803,511933.29591056,0
+SPG.US,D,20001212,000000,12.4497,12.6462,12.4497,12.6462,384360.01355596,0
+SPG.US,D,20001213,000000,12.6462,12.7758,12.6137,12.7758,450266.60138535,0
+SPG.US,D,20001214,000000,12.7758,12.8101,12.545,12.6766,861866.59232839,0
+SPG.US,D,20001215,000000,12.6766,12.7452,12.5956,12.6766,544233.24984789,0
+SPG.US,D,20001218,000000,12.7101,12.9398,12.6462,12.9398,797102.03858464,0
+SPG.US,D,20001219,000000,12.8435,12.8711,12.8101,12.8435,496598.15868896,0
+SPG.US,D,20001220,000000,12.7101,12.7452,12.6462,12.6462,1775618.6561178,0
+SPG.US,D,20001221,000000,12.7101,12.7758,12.6137,12.6137,579473.75803328,0
+SPG.US,D,20001222,000000,12.6462,12.6766,12.545,12.5803,872306.39886884,0
+SPG.US,D,20001226,000000,12.6137,12.6137,12.4821,12.4821,233125.96624246,0
+SPG.US,D,20001227,000000,12.5164,13.0362,12.4821,12.9103,366087.46818569,0
+SPG.US,D,20001228,000000,12.7101,13.0094,12.6137,12.8435,581917.22857464,0
+SPG.US,D,20001229,000000,12.7452,12.9398,12.545,12.545,677022.76502341,0
+SPG.US,D,20010102,000000,12.545,12.8435,12.4497,12.7101,424489.56022368,0
+SPG.US,D,20010103,000000,12.7758,13.0686,12.7101,13.0094,2190318.6036791,0
+SPG.US,D,20010104,000000,13.0686,13.1048,12.9684,13.0362,441291.8284699,0
+SPG.US,D,20010105,000000,13.0686,13.2641,13.0094,13.1362,1678710.4047075,0
+SPG.US,D,20010108,000000,13.1362,13.3337,13.0686,13.0686,433949.88114798,0
+SPG.US,D,20010109,000000,12.9684,13.203,12.9398,13.1678,1289127.8661317,0
+SPG.US,D,20010110,000000,13.1362,13.2641,13.1048,13.2335,938381.82736655,0
+SPG.US,D,20010111,000000,13.203,13.3337,13.1678,13.3022,410623.6514263,0
+SPG.US,D,20010112,000000,13.3022,13.3337,13.1678,13.2641,417312.25877085,0
+SPG.US,D,20010116,000000,13.3022,13.3632,13.2335,13.3632,791390.81945662,0
+SPG.US,D,20010117,000000,13.3632,13.3632,13.2641,13.3632,377178.51730391,0
+SPG.US,D,20010118,000000,13.3337,13.3632,13.3337,13.3632,218608.81486731,0
+SPG.US,D,20010119,000000,13.3022,13.3632,13.3022,13.3632,164447.66483332,0
+SPG.US,D,20010122,000000,13.3632,13.5282,13.3632,13.5282,508995.8877619,0
+SPG.US,D,20010123,000000,13.4586,13.5282,13.3994,13.5004,247976.604155,0
+SPG.US,D,20010124,000000,13.5587,13.6932,13.5282,13.656,560545.77528604,0
+SPG.US,D,20010125,000000,13.5587,13.7904,13.5282,13.7904,440643.73199155,0
+SPG.US,D,20010126,000000,13.6932,13.7236,13.6273,13.6932,1017012.2899077,0
+SPG.US,D,20010129,000000,13.6932,13.7494,13.6702,13.7189,581754.68010515,0
+SPG.US,D,20010130,000000,13.6702,13.7494,13.6702,13.737,627920.54283985,0
+SPG.US,D,20010131,000000,13.8057,13.8295,13.6999,13.7666,192508.77416628,0
+SPG.US,D,20010201,000000,13.632,13.8057,13.6083,13.6865,131323.4328507,0
+SPG.US,D,20010202,000000,13.6865,13.8238,13.6865,13.8114,257109.73074073,0
+SPG.US,D,20010205,000000,13.8457,13.8457,13.6932,13.6932,326443.46952685,0
+SPG.US,D,20010206,000000,13.6999,13.7437,13.5405,13.5949,1384242.8408789,0
+SPG.US,D,20010207,000000,13.4586,13.493,13.3566,13.3842,907059.26164576,0
+SPG.US,D,20010208,000000,13.493,13.493,13.3566,13.3566,257109.73074073,0
+SPG.US,D,20010209,000000,13.3632,13.4252,13.1496,13.2574,1456836.987353,0
+SPG.US,D,20010212,000000,13.2288,13.4863,13.203,13.3566,320407.15345986,0
+SPG.US,D,20010213,000000,13.4586,13.5663,13.3403,13.5282,480285.6332508,0
+SPG.US,D,20010214,000000,13.6006,13.6769,13.5148,13.6226,430525.87629066,0
+SPG.US,D,20010215,000000,13.6006,13.7056,13.5148,13.6006,343899.07775044,0
+SPG.US,D,20010216,000000,13.4032,13.493,13.3337,13.3803,424976.15693235,0
+SPG.US,D,20010220,000000,13.3803,13.5949,13.3337,13.5062,260049.23628898,0
+SPG.US,D,20010221,000000,13.4786,13.5062,13.3566,13.4472,206696.63380322,0
+SPG.US,D,20010222,000000,13.4586,13.4586,13.2412,13.2955,402138.62131893,0
+SPG.US,D,20010223,000000,13.2955,13.4472,13.2955,13.3499,472128.84618182,0
+SPG.US,D,20010226,000000,13.3803,13.3803,13.223,13.3775,236058.13089209,0
+SPG.US,D,20010227,000000,13.3337,13.4109,13.2641,13.3803,256294.89099367,0
+SPG.US,D,20010228,000000,13.4109,13.656,13.3803,13.656,395940.80548225,0
+SPG.US,D,20010301,000000,13.6273,13.7236,13.493,13.7189,398714.61646161,0
+SPG.US,D,20010302,000000,13.7056,13.7551,13.6484,13.7551,315023.12867043,0
+SPG.US,D,20010305,000000,13.7847,13.8114,13.7056,13.7437,208000.16765856,0
+SPG.US,D,20010306,000000,13.5825,13.7313,13.5472,13.7313,305231.41860832,0
+SPG.US,D,20010307,000000,13.6484,13.7313,13.5101,13.5892,511118.4561635,0
+SPG.US,D,20010308,000000,13.5949,13.6702,13.5711,13.6273,495782.2702421,0
+SPG.US,D,20010309,000000,13.6369,13.7847,13.6006,13.6769,624827.92712033,0
+SPG.US,D,20010312,000000,13.8114,13.8572,13.5949,13.6769,548637.78902116,0
+SPG.US,D,20010313,000000,13.6769,13.6769,13.5215,13.5768,490890.08566036,0
+SPG.US,D,20010314,000000,13.4432,13.5348,13.4252,13.493,1224846.7629973,0
+SPG.US,D,20010315,000000,13.5148,13.5148,13.3337,13.4643,747342.2816245,0
+SPG.US,D,20010316,000000,13.5148,13.5148,13.3337,13.3937,529880.74434184,0
+SPG.US,D,20010319,000000,12.6643,13.3337,12.6643,13.3337,685184.7955914,0
+SPG.US,D,20010320,000000,13.3337,13.5892,13.2765,13.4547,806402.95713886,0
+SPG.US,D,20010321,000000,13.7847,13.7847,13.5004,13.5472,358093.22958621,0
+SPG.US,D,20010322,000000,13.5472,13.5472,13.1171,13.4385,565119.15512762,0
+SPG.US,D,20010323,000000,13.3566,13.7618,13.3022,13.4385,577020.84919368,0
+SPG.US,D,20010326,000000,13.3803,13.8648,13.3775,13.7847,957305.61531456,0
+SPG.US,D,20010327,000000,13.7847,13.7847,13.4432,13.4719,558104.40214428,0
+SPG.US,D,20010328,000000,13.4252,13.5711,13.3126,13.3566,1232842.0502966,0
+SPG.US,D,20010329,000000,13.3803,13.5949,13.3451,13.5587,342106.84978684,0
+SPG.US,D,20010330,000000,13.5663,13.8114,13.4643,13.6484,1022886.0575051,0
+SPG.US,D,20010402,000000,13.6484,13.6484,13.3994,13.6006,393655.68861117,0
+SPG.US,D,20010403,000000,13.6273,13.6484,13.5472,13.5663,353366.73957337,0
+SPG.US,D,20010404,000000,13.4318,13.6445,13.4318,13.5949,351564.02461174,0
+SPG.US,D,20010405,000000,13.5949,13.9134,13.5949,13.8857,564465.81515026,0
+SPG.US,D,20010406,000000,13.8114,13.9439,13.6702,13.7494,211266.86754539,0
+SPG.US,D,20010409,000000,13.7551,13.9439,13.7313,13.8409,197073.76440942,0
+SPG.US,D,20010410,000000,13.9134,13.9134,13.7122,13.7551,188754.42887095,0
+SPG.US,D,20010411,000000,13.7056,13.7056,13.3803,13.4385,592847.82662297,0
+SPG.US,D,20010412,000000,13.4586,13.5949,13.4432,13.5472,547004.96342764,0
+SPG.US,D,20010416,000000,13.5405,13.8572,13.4109,13.4643,301154.07377364,0
+SPG.US,D,20010417,000000,13.5949,13.7313,13.5405,13.7189,204417.80913095,0
+SPG.US,D,20010418,000000,13.7056,14.1022,13.6627,14.0441,836751.28074251,0
+SPG.US,D,20010419,000000,14.0441,14.1242,13.8457,14.024,398389.51952262,0
+SPG.US,D,20010420,000000,14.1022,14.1022,13.7847,13.9887,346837.53459889,0
+SPG.US,D,20010423,000000,14.1022,14.1022,13.7847,14.0564,236882.40893737,0
+SPG.US,D,20010424,000000,14.024,14.0287,13.8648,13.9305,492030.02234639,0
+SPG.US,D,20010425,000000,13.9363,13.9706,13.8724,13.9592,280764.2035008,0
+SPG.US,D,20010426,000000,14.0678,14.1299,14.0678,14.0793,347811.77671603,0
+SPG.US,D,20010427,000000,14.0793,14.1299,13.9439,14.0869,333619.72227986,0
+SPG.US,D,20010430,000000,14.2215,14.2386,14.0287,14.1166,648645.99704971,0
+SPG.US,D,20010501,000000,14.1166,14.1299,13.9821,14.0069,352378.86435879,0
+SPG.US,D,20010502,000000,13.9134,14.024,13.9134,13.9439,356792.8418303,0
+SPG.US,D,20010503,000000,13.9526,13.9954,13.8773,13.9029,353196.85020525,0
+SPG.US,D,20010504,000000,13.8648,13.9954,13.799,13.9134,630209.85451015,0
+SPG.US,D,20010507,000000,13.8972,13.9363,13.7551,13.8057,287942.55365343,0
+SPG.US,D,20010508,000000,13.8333,13.8648,13.6006,13.8114,668218.93017589,0
+SPG.US,D,20010509,000000,13.7313,13.7313,13.6006,13.6445,635267.7336608,0
+SPG.US,D,20010510,000000,13.6484,13.6484,13.5949,13.6226,591380.69559836,0
+SPG.US,D,20010511,000000,13.5949,13.6484,13.5529,13.6273,596927.26885727,0
+SPG.US,D,20010514,000000,13.7056,13.7189,13.5825,13.6826,339165.24683898,0
+SPG.US,D,20010515,000000,13.7056,13.9439,13.6627,13.9201,557451.06216692,0
+SPG.US,D,20010516,000000,14.0564,14.2215,13.8914,14.2215,593496.97180113,0
+SPG.US,D,20010517,000000,14.1471,14.3673,14.1471,14.3073,742936.69375142,0
+SPG.US,D,20010518,000000,14.2024,14.4121,14.2024,14.4064,446841.54782823,0
+SPG.US,D,20010521,000000,14.4246,14.5599,14.3015,14.5599,960729.62017188,0
+SPG.US,D,20010522,000000,14.4751,14.7611,14.4246,14.7182,911299.15494993,0
+SPG.US,D,20010525,000000,14.823,14.823,14.6954,14.7668,669686.0612005,0
+SPG.US,D,20010529,000000,14.828,14.828,14.5762,14.6677,1168412.0317901,0
+SPG.US,D,20010530,000000,14.6924,14.7478,14.5265,14.5819,412256.47701982,0
+SPG.US,D,20010531,000000,14.6677,14.7611,14.5877,14.7611,463809.51064336,0
+SPG.US,D,20010601,000000,14.7725,14.8631,14.6677,14.7611,423997.720016,0
+SPG.US,D,20010604,000000,14.8584,14.8584,14.7421,14.8584,1425191.4220929,0
+SPG.US,D,20010605,000000,14.7725,14.908,14.7354,14.908,569359.0484318,0
+SPG.US,D,20010606,000000,14.9395,15.0185,14.8584,14.9737,366900.21053314,0
+SPG.US,D,20010607,000000,14.9804,14.9995,14.8698,14.9957,359069.56910295,0
+SPG.US,D,20010608,000000,15.0185,15.0185,14.7782,14.9737,268036.13398985,0
+SPG.US,D,20010611,000000,15.0185,15.2389,14.9957,15.1541,603943.0705404,0
+SPG.US,D,20010612,000000,15.1835,15.6422,15.1835,15.544,2152465.784284,0
+SPG.US,D,20010613,000000,15.544,15.605,15.3981,15.4477,1030072.7972563,0
+SPG.US,D,20010614,000000,15.4477,15.4543,15.4277,15.4277,422532.68639099,0
+SPG.US,D,20010615,000000,15.2942,15.3981,15.074,15.2036,611605.92000209,0
+SPG.US,D,20010618,000000,15.2389,15.3419,15.1979,15.3419,1139854.8874502,0
+SPG.US,D,20010619,000000,15.2083,15.5383,15.2083,15.4277,973293.04381374,0
+SPG.US,D,20010620,000000,15.4277,15.544,15.4277,15.5325,854852.88804485,0
+SPG.US,D,20010621,000000,15.5879,15.6899,15.4849,15.6794,594314.95764759,0
+SPG.US,D,20010622,000000,15.7834,15.7834,15.5631,15.6747,317961.58551888,0
+SPG.US,D,20010625,000000,15.5879,15.6899,15.5631,15.6307,438848.35792855,0
+SPG.US,D,20010626,000000,15.6174,15.913,15.5879,15.8625,745710.50473078,0
+SPG.US,D,20010627,000000,15.5096,15.7472,15.5096,15.709,861541.4953894,0
+SPG.US,D,20010628,000000,15.6976,15.8463,15.6422,15.832,651413.51583024,0
+SPG.US,D,20010629,000000,15.832,16.3087,15.8215,16.3087,1238718.9639935,0
+SPG.US,D,20010702,000000,16.1228,16.1228,15.8625,16.0237,720753.54681518,0
+SPG.US,D,20010703,000000,15.9435,16.1342,15.8949,16.0533,489091.56549794,0
+SPG.US,D,20010705,000000,16.1095,16.1513,15.9979,16.0894,171293.57714835,0
+SPG.US,D,20010706,000000,16.1095,16.1342,15.9979,16.0533,445533.81917368,0
+SPG.US,D,20010709,000000,15.8882,16.0351,15.7834,15.8014,891558.42985526,0
+SPG.US,D,20010710,000000,15.7309,15.8625,15.7309,15.8272,459567.51993958,0
+SPG.US,D,20010711,000000,15.7156,15.8578,15.6422,15.8081,421221.81163702,0
+SPG.US,D,20010712,000000,15.7433,15.8702,15.7309,15.832,590080.30784243,0
+SPG.US,D,20010713,000000,15.832,15.832,15.7834,15.832,467067.82093177,0
+SPG.US,D,20010716,000000,15.7309,15.8529,15.6976,15.832,170154.68916211,0
+SPG.US,D,20010717,000000,15.8081,15.832,15.7309,15.832,440475.94002304,0
+SPG.US,D,20010718,000000,15.7834,15.8816,15.7309,15.8578,396912.95019978,0
+SPG.US,D,20010719,000000,15.8578,15.9722,15.7834,15.9511,381419.4593079,0
+SPG.US,D,20010720,000000,15.9722,16.0408,15.9178,16.0408,278485.37882854,0
+SPG.US,D,20010723,000000,16.0484,16.0484,15.8882,15.9254,392513.65452553,0
+SPG.US,D,20010724,000000,15.8625,15.9568,15.7309,15.7309,792045.2081338,0
+SPG.US,D,20010725,000000,15.5879,15.7834,15.5631,15.7786,934468.07970116,0
+SPG.US,D,20010727,000000,15.832,15.832,15.6747,15.6899,514872.80145882,0
+SPG.US,D,20010730,000000,15.5879,15.6794,15.4897,15.5096,338518.19906043,0
+SPG.US,D,20010731,000000,15.4849,15.5631,15.4162,15.4277,894986.62951178,0
+SPG.US,D,20010801,000000,15.4344,15.6012,15.4162,15.5631,310616.49209756,0
+SPG.US,D,20010802,000000,15.6174,15.6174,15.4963,15.5202,770185.06073693,0
+SPG.US,D,20010803,000000,15.5202,15.6422,15.5096,15.5879,551243.80803202,0
+SPG.US,D,20010806,000000,15.5096,15.6174,15.5096,15.5822,405564.72357584,0
+SPG.US,D,20010807,000000,15.5879,15.6355,15.5383,15.6174,541787.68190692,0
+SPG.US,D,20010808,000000,15.6422,15.7538,15.5631,15.6976,962690.68880379,0
+SPG.US,D,20010809,000000,15.7433,15.9178,15.7023,15.8625,939527.00755159,0
+SPG.US,D,20010810,000000,15.9178,16.1095,15.8702,16.059,759902.55916694,0
+SPG.US,D,20010813,000000,16.162,16.1887,15.9912,16.0971,555653.59070429,0
+SPG.US,D,20010814,000000,16.0237,16.1887,16.0237,16.1887,523349.44196776,0
+SPG.US,D,20010815,000000,16.3021,16.428,16.1963,16.4213,1185210.1052371,0
+SPG.US,D,20010816,000000,16.4451,16.5872,16.3802,16.5576,393655.68861117,0
+SPG.US,D,20010817,000000,16.6044,16.6949,16.4767,16.6949,574413.78148303,0
+SPG.US,D,20010820,000000,16.612,16.9181,16.5576,16.8951,622704.31001894,0
+SPG.US,D,20010821,000000,16.8371,17.1518,16.8132,17.1136,664956.42508826,0
+SPG.US,D,20010822,000000,17.125,17.1394,16.8951,17.0822,581917.22857464,0
+SPG.US,D,20010823,000000,17.0039,17.0602,16.8371,16.8371,704437.87527761,0
+SPG.US,D,20010824,000000,16.8618,16.9466,16.4213,16.4528,1244431.2318214,0
+SPG.US,D,20010827,000000,16.4451,16.5872,16.2821,16.5242,773769.51666413,0
+SPG.US,D,20010828,000000,16.5014,16.551,16.4575,16.4842,447653.24147587,0
+SPG.US,D,20010829,000000,16.4767,16.551,16.162,16.2192,584692.0882538,0
+SPG.US,D,20010830,000000,16.2192,16.5014,16.202,16.202,548801.38619045,0
+SPG.US,D,20010831,000000,16.2078,16.2745,16.0723,16.2239,526617.19055441,0
+SPG.US,D,20010904,000000,16.2239,16.2544,16.0837,16.1963,568218.06304595,0
+SPG.US,D,20010905,000000,16.059,16.158,15.9979,16.1342,646035.78323964,0
+SPG.US,D,20010906,000000,16.1448,16.2745,16.0971,16.2078,1054051.3182555,0
+SPG.US,D,20010907,000000,16.1677,16.202,15.9912,15.9912,716514.70221081,0
+SPG.US,D,20010910,000000,16.0351,16.0894,15.8625,16.0284,755008.2771856,0
+SPG.US,D,20010917,000000,15.0901,15.2322,14.6191,14.9556,2046101.4067486,0
+SPG.US,D,20010918,000000,14.8412,15.2628,14.7611,15.1979,669363.06166113,0
+SPG.US,D,20010919,000000,15.3686,15.3686,14.6524,14.8527,1261067.8054988,0
+SPG.US,D,20010920,000000,14.6743,14.6743,14.2509,14.3989,1166939.6572664,0
+SPG.US,D,20010921,000000,14.3989,14.3989,13.8914,14.1108,1515571.5172285,0
+SPG.US,D,20010924,000000,14.5934,14.8946,14.3121,14.3864,657939.57470531,0
+SPG.US,D,20010925,000000,14.3454,14.7964,14.3178,14.5599,1248509.6253558,0
+SPG.US,D,20010926,000000,14.6954,14.823,14.4675,14.8156,1500067.5393386,0
+SPG.US,D,20010927,000000,14.8156,14.9203,14.6743,14.9128,2204343.9148465,0
+SPG.US,D,20010928,000000,14.9442,15.0606,14.8156,14.9032,2039735.7989434,0
+SPG.US,D,20011001,000000,15.0606,15.2322,14.9203,15.1168,913092.43161334,0
+SPG.US,D,20011002,000000,15.1759,15.3419,14.9489,15.0061,669852.8044692,0
+SPG.US,D,20011003,000000,14.8412,14.9203,14.6743,14.8946,2307448.9333939,0
+SPG.US,D,20011004,000000,15.2322,15.2446,15.0606,15.1168,1664192.2046326,0
+SPG.US,D,20011005,000000,15.0606,15.133,14.9442,15.1168,1782790.7140718,0
+SPG.US,D,20011008,000000,15.1168,15.3362,15.0901,15.2818,632983.66548951,0
+SPG.US,D,20011009,000000,15.4219,15.6355,15.3733,15.5936,1233825.7307119,0
+SPG.US,D,20011010,000000,15.5879,15.7309,15.4849,15.709,937727.43868937,0
+SPG.US,D,20011011,000000,15.6565,16.0971,15.6489,16.0971,990418.31159934,0
+SPG.US,D,20011012,000000,16.059,16.0647,15.7309,15.9254,766271.31307153,0
+SPG.US,D,20011015,000000,15.9511,16.0533,15.8463,15.9979,664956.42508826,0
+SPG.US,D,20011016,000000,15.9769,16.0056,15.6747,15.9254,1086349.1747932,0
+SPG.US,D,20011017,000000,15.8625,16.0123,15.8148,15.8625,838703.959776,0
+SPG.US,D,20011018,000000,15.7834,15.913,15.5631,15.7023,614710.07141945,0
+SPG.US,D,20011019,000000,15.6899,15.6899,15.2446,15.2628,804281.43743707,0
+SPG.US,D,20011022,000000,15.2875,15.5564,14.9032,15.0682,953389.77024955,0
+SPG.US,D,20011023,000000,15.1759,15.4477,15.1111,15.1712,531512.52123556,0
+SPG.US,D,20011024,000000,15.3046,15.3419,14.9442,15.0061,1071500.6342803,0
+SPG.US,D,20011025,000000,14.9804,15.0682,14.9395,15.0185,1039197.5342435,0
+SPG.US,D,20011026,000000,15.0185,15.1474,14.908,15.0682,838046.42499941,0
+SPG.US,D,20011029,000000,14.9804,15.1712,14.8946,15.0128,520254.72884863,0
+SPG.US,D,20011030,000000,15.1168,15.1474,14.6191,14.8631,788621.20327647,0
+SPG.US,D,20011031,000000,14.8631,15.2322,14.823,15.2322,1137900.1110171,0
+SPG.US,D,20011101,000000,15.1759,15.6174,15.1759,15.4963,698889.2046191,0
+SPG.US,D,20011102,000000,15.4543,15.5631,15.2322,15.4477,499699.1640069,0
+SPG.US,D,20011105,000000,15.5096,15.6422,15.3981,15.3981,422532.68639099,0
+SPG.US,D,20011106,000000,15.4782,15.5775,15.3476,15.4897,1154704.4766629,0
+SPG.US,D,20011107,000000,15.5096,15.6422,15.3419,15.4543,1285871.653243,0
+SPG.US,D,20011108,000000,15.4543,15.6422,15.4105,15.6117,610306.58094598,0
+SPG.US,D,20011109,000000,15.6174,15.8081,15.4219,15.5021,1039359.0340131,0
+SPG.US,D,20011112,000000,15.5879,15.6355,15.3686,15.5202,442598.50842464,0
+SPG.US,D,20011113,000000,15.605,15.9054,15.5822,15.8014,673928.05190429,0
+SPG.US,D,20011114,000000,15.8014,16.0971,15.791,16.0408,1341663.5314709,0
+SPG.US,D,20011115,000000,16.0408,16.2745,16.019,16.2429,728422.68847569,0
+SPG.US,D,20011116,000000,16.1028,16.3879,16.1028,16.202,833645.03192555,0
+SPG.US,D,20011119,000000,16.2745,16.2821,15.8529,16.139,742778.34008114,0
+SPG.US,D,20011120,000000,16.0837,16.1887,15.9321,16.0723,945234.03188039,0
+SPG.US,D,20011121,000000,16.0723,16.1276,15.9388,16.1028,310780.08926684,0
+SPG.US,D,20011123,000000,16.1342,16.2135,16.0723,16.1276,138173.53996495,0
+SPG.US,D,20011126,000000,16.1276,16.2192,15.791,16.0533,1955063.7768363,0
+SPG.US,D,20011127,000000,16.0723,16.2429,16.0723,16.1276,446841.54782823,0
+SPG.US,D,20011128,000000,16.158,16.4146,16.158,16.2887,798574.41310828,0
+SPG.US,D,20011129,000000,16.2429,16.4213,16.0056,16.327,508015.35344596,0
+SPG.US,D,20011130,000000,16.3545,16.4947,16.2745,16.2954,936259.25896495,0
+SPG.US,D,20011203,000000,16.3545,16.6168,16.2745,16.4213,718303.784075,0
+SPG.US,D,20011204,000000,16.5242,16.6483,16.4709,16.612,848816.57197785,0
+SPG.US,D,20011205,000000,16.6673,16.7712,16.6368,16.7293,907706.30942431,0
+SPG.US,D,20011206,000000,16.8371,16.8371,16.7236,16.7236,990749.70073714,0
+SPG.US,D,20011207,000000,16.7407,16.8828,16.6949,16.8828,709007.06031999,0
+SPG.US,D,20011210,000000,16.8618,16.8618,16.5757,16.7521,698075.41357185,0
+SPG.US,D,20011211,000000,16.6949,16.8876,16.6949,16.8371,1126966.3668694,0
+SPG.US,D,20011212,000000,16.9058,16.9058,16.5242,16.8503,1977416.8131405,0
+SPG.US,D,20011213,000000,16.8103,16.8189,16.5757,16.6606,1488488.844812,0
+SPG.US,D,20011214,000000,16.6368,16.716,16.5576,16.6044,798729.62067914,0
+SPG.US,D,20011217,000000,16.5977,16.7903,16.4767,16.7521,821738.09436046,0
+SPG.US,D,20011218,000000,16.8371,16.8951,16.6949,16.735,1166939.6572664,0
+SPG.US,D,20011219,000000,16.735,16.7464,16.5576,16.6712,422532.68639099,0
+SPG.US,D,20011220,000000,16.6368,16.6425,16.3545,16.3545,782902.64324984,0
+SPG.US,D,20011221,000000,16.3612,16.5376,16.327,16.4404,555169.09139524,0
+SPG.US,D,20011224,000000,16.4709,16.612,16.4146,16.5118,195115.84187692,0
+SPG.US,D,20011226,000000,16.4146,16.6835,16.3545,16.5576,522211.60268133,0
+SPG.US,D,20011227,000000,16.6044,16.6949,16.3688,16.5319,473921.07414542,0
+SPG.US,D,20011228,000000,16.5576,16.5911,16.3488,16.4842,787315.57202155,0
+SPG.US,D,20011231,000000,16.3688,16.6549,16.2821,16.5443,579963.50084135,0
+SPG.US,D,20020102,000000,16.551,16.716,16.2429,16.5681,574413.78148303,0
+SPG.US,D,20020103,000000,16.612,16.8371,16.612,16.8189,822389.33693823,0
+SPG.US,D,20020104,000000,16.8189,16.8561,16.6368,16.716,659086.85228996,0
+SPG.US,D,20020107,000000,16.5814,16.776,16.5814,16.5814,614056.73144208,0
+SPG.US,D,20020108,000000,16.6483,16.716,16.5014,16.6425,659897.4972378,0
+SPG.US,D,20020109,000000,16.6425,16.7464,16.5319,16.5319,1196467.897624,0
+SPG.US,D,20020110,000000,16.5242,16.6368,16.5242,16.5977,478489.21048799,0
+SPG.US,D,20020111,000000,16.5911,16.6368,16.551,16.551,330519.76566173,0
+SPG.US,D,20020114,000000,16.612,16.8446,16.612,16.7961,1367762.5234722,0
+SPG.US,D,20020115,000000,16.8371,16.981,16.7521,16.7521,1322248.952015,0
+SPG.US,D,20020116,000000,16.776,16.8951,16.612,16.6835,294138.2720905,0
+SPG.US,D,20020117,000000,16.6835,16.8371,16.6483,16.8189,430525.87629066,0
+SPG.US,D,20020118,000000,16.8189,16.8503,16.6044,16.6425,621887.37287227,0
+SPG.US,D,20020122,000000,16.6673,16.776,16.6425,16.6949,658105.26927421,0
+SPG.US,D,20020123,000000,16.612,16.776,16.5576,16.6797,638690.68981831,0
+SPG.US,D,20020124,000000,16.716,16.9181,16.716,16.8503,1102334.5058928,0
+SPG.US,D,20020125,000000,16.8951,16.9915,16.8618,16.8618,576537.39858443,0
+SPG.US,D,20020128,000000,16.8618,16.9181,16.8132,16.9001,300014.1370876,0
+SPG.US,D,20020129,000000,16.9181,16.9744,16.8618,16.8828,478164.113549,0
+SPG.US,D,20020130,000000,16.9124,16.981,16.8103,16.9744,397406.88780708,0
+SPG.US,D,20020131,000000,16.9181,17.1174,16.8876,17.0822,784866.85798117,0
+SPG.US,D,20020201,000000,17.0822,17.0822,16.9915,17.0602,281415.44607857,0
+SPG.US,D,20020204,000000,17.0602,17.0896,16.9543,17.0668,622704.31001894,0
+SPG.US,D,20020205,000000,17.0316,17.2413,17.0316,17.1136,704767.16701582,0
+SPG.US,D,20020206,000000,17.1727,17.2013,17.0382,17.1727,1202827.2132304,0
+SPG.US,D,20020207,000000,17.1804,17.4197,17.1174,17.125,431175.02146882,0
+SPG.US,D,20020208,000000,17.1327,17.3424,17.0764,17.1698,557612.56193661,0
+SPG.US,D,20020211,000000,17.2851,17.4244,17.2319,17.3091,582569.5198522,0
+SPG.US,D,20020212,000000,17.371,17.3844,17.1727,17.2613,1115552.3182118,0
+SPG.US,D,20020213,000000,17.3282,17.5321,17.2165,17.4464,572128.66461194,0
+SPG.US,D,20020214,000000,17.4387,17.4464,17.3643,17.4197,682416.22811107,0
+SPG.US,D,20020215,000000,17.4387,17.577,17.4387,17.577,1128438.741393,0
+SPG.US,D,20020219,000000,17.5627,17.6266,17.4979,17.5837,702154.85580613,0
+SPG.US,D,20020220,000000,17.5321,17.6189,17.5103,17.5837,816678.11781022,0
+SPG.US,D,20020221,000000,17.6189,17.6429,17.454,17.454,508340.45038493,0
+SPG.US,D,20020222,000000,17.414,17.5446,17.414,17.5446,1259276.6262349,0
+SPG.US,D,20020225,000000,17.5513,17.6189,17.4769,17.5179,584364.89391521,0
+SPG.US,D,20020226,000000,17.679,17.7343,17.6046,17.6429,493827.493809,0
+SPG.US,D,20020227,000000,17.6476,17.7906,17.5179,17.6189,453037.26626529,0
+SPG.US,D,20020228,000000,17.761,17.761,17.5837,17.6657,864805.04917684,0
+SPG.US,D,20020301,000000,17.7754,17.7754,17.6513,17.7296,2183791.4961042,0
+SPG.US,D,20020304,000000,17.761,17.905,17.7018,17.8698,1840215.4178931,0
+SPG.US,D,20020305,000000,17.804,18.194,17.804,18.1568,740161.83407226,0
+SPG.US,D,20020306,000000,18.1568,18.1568,17.905,18.1234,1011137.4736104,0
+SPG.US,D,20020307,000000,18.1615,18.194,18.0386,18.1025,496111.56198029,0
+SPG.US,D,20020308,000000,18.1319,18.1568,18.0891,18.0948,1306260.4748161,0
+SPG.US,D,20020311,000000,17.9489,18.1568,17.8621,17.905,545041.79739612,0
+SPG.US,D,20020312,000000,17.8926,17.9146,17.7343,17.8411,1156500.8994258,0
+SPG.US,D,20020313,000000,17.8765,17.9489,17.7906,17.905,2050667.4456915,0
+SPG.US,D,20020314,000000,17.905,18.2217,17.8478,18.2169,2323605.2025613,0
+SPG.US,D,20020315,000000,18.2169,18.4189,18.1319,18.3456,1262047.2911148,0
+SPG.US,D,20020318,000000,18.2512,18.7604,18.2169,18.6393,927120.88888021,0
+SPG.US,D,20020319,000000,18.6393,18.6393,18.439,18.5373,897108.14921356,0
+SPG.US,D,20020320,000000,18.5373,18.5802,18.4514,18.4514,1022071.2177581,0
+SPG.US,D,20020321,000000,18.3951,18.7604,18.3951,18.7604,495782.2702421,0
+SPG.US,D,20020322,000000,18.5373,18.9301,18.5373,18.7556,639507.62696496,0
+SPG.US,D,20020325,000000,18.5192,18.604,18.3093,18.4115,788621.20327647,0
+SPG.US,D,20020326,000000,18.3093,18.6765,18.3093,18.6097,1520785.6526498,0
+SPG.US,D,20020327,000000,18.5906,18.85,18.5802,18.8356,1335954.4097425,0
+SPG.US,D,20020328,000000,18.9769,18.9769,18.6268,18.7261,744412.21437447,0
+SPG.US,D,20020401,000000,18.7089,18.8433,18.6669,18.7948,476533.38535509,0
+SPG.US,D,20020402,000000,18.7948,18.9244,18.6726,18.8796,928263.97166565,0
+SPG.US,D,20020403,000000,19.0244,19.0817,18.85,18.9301,1005268.9495119,0
+SPG.US,D,20020404,000000,18.9387,19.0244,18.8062,18.9769,1072641.6196661,0
+SPG.US,D,20020405,000000,18.9387,19.1904,18.9301,19.1332,785679.60032862,0
+SPG.US,D,20020408,000000,19.0244,19.219,18.9836,19.1675,565933.99487468,0
+SPG.US,D,20020409,000000,19.2257,19.4784,19.1675,19.3954,731846.693333,0
+SPG.US,D,20020410,000000,19.3688,19.5127,19.3468,19.4908,891232.28421648,0
+SPG.US,D,20020411,000000,19.506,19.506,19.3077,19.3621,954210.90219544,0
+SPG.US,D,20020412,000000,19.3954,19.7988,19.3763,19.7511,980637.08853527,0
+SPG.US,D,20020415,000000,19.3688,19.7988,19.2648,19.5385,988136.34082766,0
+SPG.US,D,20020416,000000,19.6157,19.6262,19.2038,19.4003,924677.41833885,0
+SPG.US,D,20020417,000000,19.5127,19.5127,18.9664,19.179,716344.81284269,0
+SPG.US,D,20020418,000000,19.1981,19.3505,19.0817,19.2257,801504.48035831,0
+SPG.US,D,20020419,000000,19.3688,19.3954,18.8796,19.014,850279.50820328,0
+SPG.US,D,20020422,000000,19.0541,19.2257,18.9387,18.9664,853387.85441984,0
+SPG.US,D,20020423,000000,18.911,18.9664,18.7604,18.8233,1646735.5477091,0
+SPG.US,D,20020424,000000,18.8233,19.1389,18.7948,18.8005,575065.0240608,0
+SPG.US,D,20020425,000000,18.8062,18.9969,18.7814,18.8853,314371.88609267,0
+SPG.US,D,20020426,000000,18.9969,19.1981,18.6889,19.1046,669200.51319164,0
+SPG.US,D,20020429,000000,19.1046,19.1981,19.0645,19.1981,461682.74744255,0
+SPG.US,D,20020430,000000,19.1981,19.4985,19.1981,19.3688,692041.19490446,0
+SPG.US,D,20020501,000000,19.3391,19.4784,19.2543,19.4784,1040832.4572367,0
+SPG.US,D,20020502,000000,19.5851,19.7682,19.5127,19.6577,838870.70304469,0
+SPG.US,D,20020503,000000,19.6577,19.7388,19.3887,19.6939,798574.41310828,0
+SPG.US,D,20020506,000000,19.7244,19.7921,19.4784,19.5252,488442.42031978,0
+SPG.US,D,20020507,000000,19.5252,19.5252,19.2858,19.4184,811788.03062809,0
+SPG.US,D,20020508,000000,19.4784,19.5127,19.1389,19.426,524979.12146187,0
+SPG.US,D,20020509,000000,19.2858,19.426,19.1981,19.2038,473432.38003715,0
+SPG.US,D,20020510,000000,19.3077,19.3077,18.8796,19.1981,789757.99386311,0
+SPG.US,D,20020513,000000,19.1981,19.426,19.1112,19.2858,501164.19763191,0
+SPG.US,D,20020514,000000,19.3077,19.3555,19.2296,19.3344,1306100.0237461,0
+SPG.US,D,20020515,000000,19.3954,19.4784,19.2543,19.4565,1101356.0689764,0
+SPG.US,D,20020516,000000,19.426,19.4307,19.261,19.2858,699545.69069588,0
+SPG.US,D,20020517,000000,19.261,19.2973,19.1675,19.2476,720261.70660749,0
+SPG.US,D,20020520,000000,19.2476,19.2543,19.1675,19.1981,1426499.1507474,0
+SPG.US,D,20020521,000000,19.1981,19.2476,19.0874,19.1112,672131.62914148,0
+SPG.US,D,20020522,000000,19.0465,19.241,18.9902,19.1724,1410506.4787492,0
+SPG.US,D,20020523,000000,19.1724,19.7682,19.1046,19.5966,707372.13732686,0
+SPG.US,D,20020524,000000,19.59,19.7388,19.426,19.6262,562997.63542583,0
+SPG.US,D,20020528,000000,19.6901,19.7789,19.6767,19.7244,919783.13635749,0
+SPG.US,D,20020529,000000,19.7759,19.9523,19.7559,19.8836,2215926.8041725,0
+SPG.US,D,20020530,000000,19.9523,20.0267,19.8598,19.9704,832179.99830054,0
+SPG.US,D,20020531,000000,20.0677,20.1793,19.7682,19.8771,1334646.681088,0
+SPG.US,D,20020603,000000,20.0134,20.0983,19.8475,19.8665,852402.07660487,0
+SPG.US,D,20020604,000000,19.8903,19.9162,19.8179,19.8771,1057473.2257132,0
+SPG.US,D,20020605,000000,19.8903,19.9523,19.8351,19.9523,906400.67816938,0
+SPG.US,D,20020606,000000,19.9818,20.0677,19.8351,19.9447,848165.3294001,0
+SPG.US,D,20020607,000000,19.9447,19.9447,19.6081,19.8532,614222.42601098,0
+SPG.US,D,20020610,000000,19.9199,19.9818,19.8418,19.9523,286311.82545951,0
+SPG.US,D,20020611,000000,19.8903,20.247,19.8903,20.0983,2951690.3912702,0
+SPG.US,D,20020612,000000,20.2136,20.3814,20.0744,20.1144,3064421.4253108,0
+SPG.US,D,20020613,000000,20.1201,20.3089,20.0677,20.2594,678166.89650865,0
+SPG.US,D,20020614,000000,20.2594,20.2708,20.1307,20.2194,781928.40113272,0
+SPG.US,D,20020617,000000,20.247,20.5034,20.204,20.4853,1070035.6006552,0
+SPG.US,D,20020618,000000,20.4816,20.515,20.3634,20.4816,652727.5366836,0
+SPG.US,D,20020619,000000,20.4853,20.6446,20.4129,20.4749,649623.38526625,0
+SPG.US,D,20020620,000000,20.3557,20.5903,20.2708,20.5655,365101.69037073,0
+SPG.US,D,20020621,000000,20.882,21.0012,20.737,20.882,3278622.5549054,0
+SPG.US,D,20020624,000000,20.9746,20.9945,20.8611,20.9355,1170528.3079928,0
+SPG.US,D,20020625,000000,21.233,21.233,20.1354,21.0012,19419026.991766,0
+SPG.US,D,20020626,000000,20.7962,21.2082,20.7858,21.0938,4030535.070272,0
+SPG.US,D,20020627,000000,21.233,21.2844,21.0012,21.1786,2114777.610758,0
+SPG.US,D,20020628,000000,21.3455,21.5562,21.0423,21.4895,3188892.6536477,0
+SPG.US,D,20020701,000000,21.4895,21.4895,21.0985,21.2082,2629489.961147,0
+SPG.US,D,20020702,000000,21.2082,21.233,20.8677,21.1176,4383728.7743779,0
+SPG.US,D,20020703,000000,21.0604,21.1729,20.737,21.0318,1728302.3696991,0
+SPG.US,D,20020705,000000,21.0318,21.1176,20.882,21.1176,1095645.8985482,0
+SPG.US,D,20020708,000000,21.1472,21.2082,20.9746,21.0938,1888669.5435983,0
+SPG.US,D,20020709,000000,21.0985,21.1129,20.9355,20.9355,1064327.5276266,0
+SPG.US,D,20020710,000000,20.9355,21.1405,20.638,20.7686,2311039.6815198,0
+SPG.US,D,20020711,000000,20.6838,20.6895,19.2543,20.0048,4915896.7329904,0
+SPG.US,D,20020712,000000,20.1258,20.3557,19.9771,20.0134,1384733.6323867,0
+SPG.US,D,20020715,000000,20.0381,20.0381,19.4488,19.8903,1977582.5077095,0
+SPG.US,D,20020716,000000,19.7454,20.5301,19.7454,20.0983,2212017.2513063,0
+SPG.US,D,20020717,000000,20.247,20.5598,19.8989,19.9199,1910857.9340336,0
+SPG.US,D,20020718,000000,19.9523,20.0677,19.2858,19.426,1311807.0480749,0
+SPG.US,D,20020719,000000,19.4431,19.4565,18.8433,18.9712,1776102.1067271,0
+SPG.US,D,20020722,000000,19.0465,19.5728,17.8555,18.4752,1869581.1097812,0
+SPG.US,D,20020723,000000,18.2922,18.7261,17.9117,17.9814,1745597.5268528,0
+SPG.US,D,20020724,000000,17.8478,18.6097,17.1518,18.1759,4116833.6257739,0
+SPG.US,D,20020725,000000,18.0834,18.7881,17.7343,18.5802,2716602.3076961,0
+SPG.US,D,20020726,000000,18.5802,19.3887,18.5802,19.3688,1477722.8926326,0
+SPG.US,D,20020729,000000,19.4851,20.4492,19.261,20.4196,1327305.7824659,0
+SPG.US,D,20020730,000000,20.4816,20.882,19.9047,20.7296,1540206.5243045,0
+SPG.US,D,20020731,000000,20.9355,20.9945,20.3319,20.9945,3063113.6966561,0
+SPG.US,D,20020801,000000,20.9945,20.9945,20.3891,20.6503,1859469.5462792,0
+SPG.US,D,20020802,000000,20.656,20.8286,20.327,20.6704,1680503.6813709,0
+SPG.US,D,20020805,000000,20.6704,20.8611,20.4415,20.5826,1549665.7965291,0
+SPG.US,D,20020806,000000,20.7105,20.8181,20.4549,20.4615,2181343.8307636,0
+SPG.US,D,20020807,000000,20.5368,20.8229,20.4816,20.5903,2067142.5195991,0
+SPG.US,D,20020808,000000,20.6838,20.6999,20.3691,20.5826,1744622.2360359,0
+SPG.US,D,20020809,000000,20.5826,20.5903,20.247,20.5903,826467.73047272,0
+SPG.US,D,20020812,000000,20.5903,20.8544,20.3319,20.8477,1445417.6951963,0
+SPG.US,D,20020813,000000,20.882,20.9679,20.6323,20.6503,1694860.3816761,0
+SPG.US,D,20020814,000000,20.6838,20.8726,20.5398,20.7428,1518341.1334088,0
+SPG.US,D,20020815,000000,20.7428,20.9507,20.6323,20.8286,1306754.4124234,0
+SPG.US,D,20020816,000000,20.7428,21.2139,20.6503,20.9211,1134152.0579206,0
+SPG.US,D,20020819,000000,20.9211,20.9565,20.6704,20.8544,1073952.49442,0
+SPG.US,D,20020820,000000,20.8477,20.9402,20.6446,20.8105,923370.7383841,0
+SPG.US,D,20020821,000000,20.8611,21.0069,20.7172,20.8344,1039359.0340131,0
+SPG.US,D,20020822,000000,20.8611,20.8877,20.656,20.7428,1682946.1032124,0
+SPG.US,D,20020823,000000,20.7428,20.7686,20.6704,20.7046,659245.20596024,0
+SPG.US,D,20020826,000000,20.7296,20.8286,20.6895,20.7962,1133985.3146519,0
+SPG.US,D,20020827,000000,20.8181,20.9211,20.6838,20.8611,1480010.1069034,0
+SPG.US,D,20020828,000000,20.7962,21.3569,20.7724,21.191,1249160.8679337,0
+SPG.US,D,20020829,000000,21.191,21.191,20.7962,20.9288,1205440.5731398,0
+SPG.US,D,20020830,000000,20.9746,21.2702,20.945,21.0938,846368.90663728,0
+SPG.US,D,20020903,000000,21.1729,21.1729,20.7724,20.7962,1357161.217162,0
+SPG.US,D,20020904,000000,20.8029,21.0012,20.6704,20.7105,922071.39932799,0
+SPG.US,D,20020905,000000,20.7105,20.7686,20.6627,20.6627,1051112.861407,0
+SPG.US,D,20020906,000000,20.6627,20.7962,20.6198,20.6838,1311316.2565671,0
+SPG.US,D,20020909,000000,20.6265,20.7428,20.5301,20.6952,603779.47337112,0
+SPG.US,D,20020910,000000,20.7046,20.7905,20.6198,20.7238,926309.19523256,0
+SPG.US,D,20020911,000000,20.7428,20.8286,20.638,20.6771,4226622.0081667,0
+SPG.US,D,20020912,000000,20.6627,20.737,20.3891,20.6027,4443766.8381088,0
+SPG.US,D,20020913,000000,20.6027,21.1176,20.6027,20.9097,1303320.9692678,0
+SPG.US,D,20020916,000000,20.8611,21.0871,20.8611,21.0194,594157.65267712,0
+SPG.US,D,20020917,000000,21.0985,21.2702,20.8726,20.9945,1058777.8082683,0
+SPG.US,D,20020918,000000,20.9945,21.0938,20.8611,20.9565,1025171.1743763,0
+SPG.US,D,20020919,000000,20.9565,21.2254,20.9402,21.0012,1159435.161475,0
+SPG.US,D,20020920,000000,21.1262,21.4179,21.0871,21.3168,1825694.0717188,0
+SPG.US,D,20020923,000000,21.2702,21.3311,21.1319,21.2625,937236.64718149,0
+SPG.US,D,20020924,000000,21.2139,21.2578,20.8935,21.1405,2267646.5810648,0
+SPG.US,D,20020925,000000,21.1538,21.2997,20.9746,21.233,1510347.943509,0
+SPG.US,D,20020926,000000,21.2777,21.6191,21.1262,21.5905,1114243.5408575,0
+SPG.US,D,20020927,000000,21.5772,21.5772,21.3979,21.4046,732820.93545014,0
+SPG.US,D,20020930,000000,21.5105,21.5105,21.1319,21.1729,2228326.630645,0
+SPG.US,D,20021001,000000,21.1786,21.2196,20.6323,20.9211,2226535.4513813,0
+SPG.US,D,20021002,000000,20.7962,20.8935,20.5301,20.6198,1212128.1317847,0
+SPG.US,D,20021003,000000,20.597,20.8401,20.4291,20.7504,2006129.1650513,0
+SPG.US,D,20021004,000000,20.7504,20.9355,19.9276,19.9704,2054909.4363953,0
+SPG.US,D,20021007,000000,19.96,20.0267,19.0244,19.1609,2530137.1904954,0
+SPG.US,D,20021008,000000,19.1446,19.2772,18.6726,19.2296,2362432.2640735,0
+SPG.US,D,20021009,000000,19.0817,19.0817,18.5115,18.604,2374177.7018689,0
+SPG.US,D,20021010,000000,18.4867,19.2858,18.3704,19.1981,2358350.7244396,0
+SPG.US,D,20021011,000000,19.1981,19.8351,18.9664,19.7559,1919014.7211026,0
+SPG.US,D,20021014,000000,19.7053,19.8836,19.322,19.322,863657.77159218,0
+SPG.US,D,20021015,000000,19.6767,20.2651,19.4679,19.9704,1819168.0128438,0
+SPG.US,D,20021016,000000,19.9704,20.1468,19.5851,19.8903,896941.40594487,0
+SPG.US,D,20021017,000000,20.0467,20.3814,19.9704,20.2012,1151438.8254759,0
+SPG.US,D,20021018,000000,20.2012,20.4749,19.9323,20.1307,1065628.9640824,0
+SPG.US,D,20021021,000000,20.1144,20.2136,19.9276,20.1067,492518.71645466,0
+SPG.US,D,20021022,000000,20.0201,20.0677,19.5785,19.6644,822716.53127682,0
+SPG.US,D,20021023,000000,19.6767,19.8532,19.3505,19.5785,694972.3108543,0
+SPG.US,D,20021024,000000,19.5966,20.0048,19.5966,19.9637,1317192.1215641,0
+SPG.US,D,20021025,000000,19.9818,20.1258,19.9162,20.0983,909175.53784853,0
+SPG.US,D,20021028,000000,20.1468,20.2269,19.8665,19.8903,901832.54182681,0
+SPG.US,D,20021029,000000,19.8045,19.9104,19.5594,19.8045,881281.17178429,0
+SPG.US,D,20021030,000000,19.7616,20.0896,19.7616,20.0896,880145.42989746,0
+SPG.US,D,20021031,000000,20.4196,20.4853,19.9818,20.2403,1280485.531054,0
+SPG.US,D,20021101,000000,20.2403,20.4415,20.1945,20.3386,888954.50824401,0
+SPG.US,D,20021104,000000,20.2651,20.7238,20.2403,20.5655,1415561.2118004,0
+SPG.US,D,20021105,000000,20.5655,20.6446,20.4415,20.4415,859259.52461773,0
+SPG.US,D,20021106,000000,20.4549,20.6446,20.4196,20.5522,947514.95395226,0
+SPG.US,D,20021107,000000,20.4901,20.5368,20.327,20.3691,888459.52193692,0
+SPG.US,D,20021108,000000,20.3691,20.4415,20.2012,20.3386,545539.92980262,0
+SPG.US,D,20021111,000000,20.327,20.4901,20.1307,20.2651,786173.5379359,0
+SPG.US,D,20021112,000000,20.2651,20.6198,20.2651,20.4415,1522422.6730426,0
+SPG.US,D,20021113,000000,20.4415,20.597,19.8713,19.9323,2610891.270138,0
+SPG.US,D,20021114,000000,19.9323,20.3891,19.8713,20.3386,2518228.1555307,0
+SPG.US,D,20021115,000000,20.2336,20.3995,20.2097,20.2594,1469402.5083945,0
+SPG.US,D,20021118,000000,20.3557,20.3995,20.1746,20.2527,1084882.0437685,0
+SPG.US,D,20021119,000000,20.1144,20.3195,20.1144,20.2708,1351782.4358717,0
+SPG.US,D,20021120,000000,20.3891,20.4129,20.1793,20.3089,1728137.7238301,0
+SPG.US,D,20021121,000000,20.327,20.327,20.1201,20.2651,1633190.5410516,0
+SPG.US,D,20021122,000000,20.1945,20.5034,20.1258,20.5034,2164541.5625173,0
+SPG.US,D,20021125,000000,20.5655,20.6265,20.1468,20.5034,1471194.736358,0
+SPG.US,D,20021126,000000,20.4749,20.6627,20.327,20.3557,1325187.4088635,0
+SPG.US,D,20021127,000000,20.5034,20.5301,20.2136,20.2965,1021577.2801509,0
+SPG.US,D,20021129,000000,20.2965,20.3691,20.2403,20.3089,453533.30127219,0
+SPG.US,D,20021202,000000,20.4549,20.4749,20.185,20.4615,1398106.6522765,0
+SPG.US,D,20021203,000000,20.3137,20.4129,20.204,20.2965,1311641.3535061,0
+SPG.US,D,20021204,000000,20.247,20.2965,20.0896,20.204,1456350.3906443,0
+SPG.US,D,20021205,000000,20.1411,20.4291,20.1144,20.3748,1415403.90683,0
+SPG.US,D,20021206,000000,20.2965,20.4415,20.1468,20.2097,909175.53784853,0
+SPG.US,D,20021209,000000,20.082,20.4243,20.0562,20.3557,976393.00043187,0
+SPG.US,D,20021210,000000,20.3891,20.4749,20.2823,20.4615,1312950.1308604,0
+SPG.US,D,20021211,000000,20.3691,20.4291,20.0896,20.0983,979324.11638171,0
+SPG.US,D,20021212,000000,20.0267,20.204,19.9323,20.1307,3921718.8325968,0
+SPG.US,D,20021213,000000,20.082,20.3386,20.0381,20.204,4286013.024119,0
+SPG.US,D,20021216,000000,20.2336,20.3814,20.082,20.3319,1356183.8289455,0
+SPG.US,D,20021217,000000,20.2527,20.4052,20.1307,20.2194,987809.14648908,0
+SPG.US,D,20021218,000000,20.2336,20.2651,20.0562,20.1201,1020442.5869639,0
+SPG.US,D,20021219,000000,20.1201,20.3022,20.0562,20.1411,785195.10101956,0
+SPG.US,D,20021220,000000,20.2965,20.2965,20.1669,20.1669,1217673.6563437,0
+SPG.US,D,20021223,000000,20.204,20.3195,20.1067,20.3195,782419.19264059,0
+SPG.US,D,20021224,000000,20.2965,20.4415,20.2965,20.3891,209634.04195187,0
+SPG.US,D,20021226,000000,20.3891,20.5598,20.2594,20.3137,1082106.1353896,0
+SPG.US,D,20021227,000000,20.247,20.3995,20.185,20.2965,401490.52484057,0
+SPG.US,D,20021230,000000,20.3386,20.5598,20.2097,20.5598,846534.60120619,0
+SPG.US,D,20021231,000000,20.515,20.7905,20.3938,20.515,977368.29124882,0
+SPG.US,D,20030102,000000,20.6132,20.8477,20.5826,20.8477,770019.36616803,0
+SPG.US,D,20030103,000000,20.9288,21.0136,20.7428,20.9211,1229746.2884777,0
+SPG.US,D,20030106,000000,20.9211,21.1863,20.8611,21.1652,1093693.2195147,0
+SPG.US,D,20030107,000000,20.9565,21.0069,20.6952,20.8344,1269230.8847664,0
+SPG.US,D,20030108,000000,20.8344,20.8344,20.3995,20.4549,987156.85521152,0
+SPG.US,D,20030109,000000,20.4615,20.6198,20.3453,20.6027,842459.35377111,0
+SPG.US,D,20030110,000000,20.5655,20.5655,20.2651,20.3022,788291.91153829,0
+SPG.US,D,20030113,000000,20.3557,20.4348,19.9818,20.061,1093851.573185,0
+SPG.US,D,20030114,000000,20.0562,20.0744,19.9704,20.0201,655005.31265607,0
+SPG.US,D,20030115,000000,19.9962,20.1067,19.7682,19.939,1056988.7264041,0
+SPG.US,D,20030116,000000,19.9523,20.0677,19.6767,19.6767,840171.09080061,0
+SPG.US,D,20030117,000000,19.6319,19.6644,19.3887,19.4488,929569.60292058,0
+SPG.US,D,20030121,000000,19.4488,19.5185,19.3468,19.3763,1117183.0464057,0
+SPG.US,D,20030122,000000,19.3621,19.7559,19.302,19.6644,1314255.7621153,0
+SPG.US,D,20030123,000000,19.6644,19.7759,19.6319,19.7388,995480.38554919,0
+SPG.US,D,20030124,000000,19.6939,19.7789,19.4003,19.4003,854363.14523678,0
+SPG.US,D,20030127,000000,19.0874,19.3077,19.0874,19.1446,1171833.9392478,0
+SPG.US,D,20030128,000000,19.1724,19.3555,19.157,19.3555,864805.04917684,0
+SPG.US,D,20030129,000000,19.2648,19.6033,19.1838,19.5185,603286.58446363,0
+SPG.US,D,20030130,000000,19.5728,19.6205,19.2772,19.2772,546683.01258807,0
+SPG.US,D,20030131,000000,19.2115,19.7244,19.2115,19.6939,881770.91459235,0
+SPG.US,D,20030203,000000,19.6939,19.7789,19.5966,19.711,1492243.1901073,0
+SPG.US,D,20030204,000000,19.7511,20.0134,19.7006,19.9962,1472338.8678432,0
+SPG.US,D,20030205,000000,20.0562,20.3022,20.0134,20.1258,921415.96195101,0
+SPG.US,D,20030206,000000,20.3022,20.4243,20.1592,20.3022,1072969.8627045,0
+SPG.US,D,20030207,000000,20.4415,20.8029,20.4129,20.5903,2035499.0517386,0
+SPG.US,D,20030210,000000,20.6265,20.6999,20.5034,20.6027,1711662.6499224,0
+SPG.US,D,20030211,000000,20.656,20.7428,20.5034,20.5368,1022393.1685977,0
+SPG.US,D,20030212,000000,20.5655,20.6895,20.4492,20.5712,1357488.4115006,0
+SPG.US,D,20030213,000000,20.6771,20.6838,20.3748,20.4615,1732220.3121637,0
+SPG.US,D,20030214,000000,20.5217,20.6503,20.3995,20.5368,1475923.3237705,0
+SPG.US,D,20030218,000000,20.656,20.9879,20.638,20.9507,1090424.4222282,0
+SPG.US,D,20030219,000000,20.9507,21.1786,20.9507,21.1472,885680.46745854,0
+SPG.US,D,20030220,000000,21.1472,21.1786,20.9746,21.1405,792538.09704129,0
+SPG.US,D,20030221,000000,21.2893,21.4293,21.0423,21.295,1015872.3532216,0
+SPG.US,D,20030224,000000,21.2082,21.3455,21.1129,21.2462,1019458.9065484,0
+SPG.US,D,20030225,000000,21.2196,21.3922,21.1538,21.3264,1099559.6462136,0
+SPG.US,D,20030226,000000,21.3093,21.3168,21.1319,21.1319,1113107.7989707,0
+SPG.US,D,20030227,000000,21.2254,21.3646,21.191,21.3311,951919.49312552,0
+SPG.US,D,20030228,000000,21.3798,21.5105,21.2082,21.233,1187494.1734084,0
+SPG.US,D,20030303,000000,21.3646,21.5229,21.2702,21.3311,1414422.3238141,0
+SPG.US,D,20030304,000000,21.3493,21.4112,21.1319,21.1472,1068568.4696306,0
+SPG.US,D,20030305,000000,20.9945,21.3035,20.9945,21.3035,924520.11336837,0
+SPG.US,D,20030306,000000,21.3035,21.3035,21.1062,21.1405,1195324.8148385,0
+SPG.US,D,20030307,000000,21.0557,21.1786,21.0251,21.1319,909995.62109461,0
+SPG.US,D,20030310,000000,21.1176,21.1176,20.9097,20.9097,800362.44627265,0
+SPG.US,D,20030311,000000,20.9679,21.1405,20.9288,20.9565,985197.88397921,0
+SPG.US,D,20030312,000000,20.9565,21.0604,20.9355,20.9402,5459636.045231,0
+SPG.US,D,20030313,000000,21.0938,21.3093,21.0938,21.2702,5069900.3964841,0
+SPG.US,D,20030314,000000,21.3311,21.4179,21.1863,21.3646,1601056.2816831,0
+SPG.US,D,20030317,000000,21.3646,22.013,21.2387,22.013,1540206.5243045,0
+SPG.US,D,20030318,000000,22.013,22.2714,21.9873,22.1999,1664352.6557024,0
+SPG.US,D,20030319,000000,22.237,22.5564,22.218,22.4335,1429756.412336,0
+SPG.US,D,20030320,000000,22.38,22.6376,22.0778,22.5564,1095154.0583405,0
+SPG.US,D,20030321,000000,22.7892,22.7892,22.3753,22.5079,2600126.3666585,0
+SPG.US,D,20030324,000000,22.5136,22.5136,21.7832,21.9157,1264170.9082163,0
+SPG.US,D,20030325,000000,21.8213,22.3295,21.8213,22.3295,1047685.7104503,0
+SPG.US,D,20030326,000000,22.1922,22.4097,22.0425,22.4097,941965.23459394,0
+SPG.US,D,20030327,000000,22.3439,22.3686,22.1293,22.3162,1219797.2734451,0
+SPG.US,D,20030328,000000,22.2828,22.3753,22.1922,22.2647,1095977.287686,0
+SPG.US,D,20030331,000000,22.1922,22.2027,21.9014,21.9615,1978064.909619,0
+SPG.US,D,20030401,000000,22.0197,22.4659,21.9768,22.4659,1006245.2890286,0
+SPG.US,D,20030402,000000,22.5889,22.8397,22.5765,22.7834,1485384.6933945,0
+SPG.US,D,20030403,000000,22.7834,22.795,22.6003,22.6461,1189943.9361485,0
+SPG.US,D,20030404,000000,22.7119,22.795,22.5346,22.5889,946705.35770422,0
+SPG.US,D,20030407,000000,22.6795,22.9637,22.6109,22.7119,1336599.3601214,0
+SPG.US,D,20030408,000000,22.7559,22.7596,22.5842,22.6003,751586.36972789,0
+SPG.US,D,20030409,000000,22.7559,22.7559,22.6243,22.6671,1287991.0755452,0
+SPG.US,D,20030410,000000,22.6795,22.6795,22.4154,22.4878,1030387.4071971,0
+SPG.US,D,20030411,000000,22.6109,22.7395,22.403,22.5136,915375.45108483,0
+SPG.US,D,20030414,000000,22.6376,22.7596,22.485,22.7596,769036.73445248,0
+SPG.US,D,20030415,000000,22.7596,22.7596,22.5937,22.7263,716678.2993801,0
+SPG.US,D,20030416,000000,22.7119,22.7777,22.6176,22.7559,1322087.4522453,0
+SPG.US,D,20030417,000000,22.7119,22.9818,22.6852,22.9122,1113107.7989707,0
+SPG.US,D,20030421,000000,23.0494,23.0781,22.8225,22.9265,1184069.1198513,0
+SPG.US,D,20030422,000000,22.8893,23.3651,22.8445,23.2793,1491914.9470689,0
+SPG.US,D,20030423,000000,23.2602,23.3365,23.1419,23.2602,627430.80003178,0
+SPG.US,D,20030424,000000,22.9875,23.1753,22.8693,22.8817,1285051.569997,0
+SPG.US,D,20030425,000000,22.9875,22.9875,22.6557,22.6976,884050.78796442,0
+SPG.US,D,20030428,000000,22.6795,22.8579,22.5213,22.5937,877528.92388858,0
+SPG.US,D,20030429,000000,22.6176,22.9751,22.5889,22.8024,1539716.7814965,0
+SPG.US,D,20030430,000000,22.8024,22.8321,22.2514,22.5079,1261231.402668,0
+SPG.US,D,20030501,000000,22.5213,22.7834,22.403,22.691,1397943.0551073,0
+SPG.US,D,20030502,000000,22.6728,22.9875,22.6728,22.7119,1454552.9191817,0
+SPG.US,D,20030505,000000,22.6976,22.9932,22.6795,22.9875,1549178.1511206,0
+SPG.US,D,20030506,000000,22.9875,23.4452,22.9751,23.2927,1025171.1743763,0
+SPG.US,D,20030507,000000,23.2927,23.4176,23.1343,23.3193,1859957.1916876,0
+SPG.US,D,20030508,000000,23.3966,23.7333,23.3136,23.5911,1294679.6828898,0
+SPG.US,D,20030509,000000,23.7256,24.0059,23.6378,23.9345,1259276.6262349,0
+SPG.US,D,20030512,000000,23.9345,24.0574,23.7333,23.9345,1349653.5752712,0
+SPG.US,D,20030513,000000,23.9602,24.1499,23.8143,23.8934,1714761.5578408,0
+SPG.US,D,20030514,000000,23.6893,23.9478,23.2001,23.3241,1443948.4667722,0
+SPG.US,D,20030515,000000,23.3241,23.3241,23.1544,23.2994,975579.20938463,0
+SPG.US,D,20030516,000000,23.2994,23.3728,23.1544,23.3365,1509538.347261,0
+SPG.US,D,20030519,000000,23.3413,23.3413,23.2459,23.285,1022886.0575051,0
+SPG.US,D,20030520,000000,23.2927,23.6302,23.2726,23.6255,1974640.9047616,0
+SPG.US,D,20030521,000000,23.6255,23.6893,23.3728,23.6111,1084551.7033307,0
+SPG.US,D,20030522,000000,23.6111,23.8447,23.571,23.841,1595183.5627854,0
+SPG.US,D,20030523,000000,23.8143,23.9602,23.6893,23.9478,878186.45866517,0
+SPG.US,D,20030527,000000,23.9478,23.9478,23.7256,23.8447,1021418.9264805,0
+SPG.US,D,20030528,000000,23.9992,23.9992,23.3365,23.3413,1415888.406139,0
+SPG.US,D,20030529,000000,23.3795,23.4233,22.218,22.6795,2156378.4832497,0
+SPG.US,D,20030530,000000,22.8024,23.0676,22.7559,23.0609,2014614.1951586,0
+SPG.US,D,20030602,000000,23.2125,23.4099,23.1592,23.2459,1210170.2092521,0
+SPG.US,D,20030603,000000,23.3193,23.5643,23.1077,23.5378,736573.18334585,0
+SPG.US,D,20030604,000000,23.571,23.7256,23.5072,23.6893,1313274.1790996,0
+SPG.US,D,20030605,000000,23.6492,23.7971,23.3842,23.5844,1104137.2208544,0
+SPG.US,D,20030606,000000,23.6054,23.9345,23.6054,23.8743,1094673.7538307,0
+SPG.US,D,20030609,000000,23.8143,23.8571,23.6492,23.6731,814066.85530035,0
+SPG.US,D,20030610,000000,23.6598,24.2166,23.6598,24.1814,1246711.1051933,0
+SPG.US,D,20030611,000000,24.1499,24.4885,23.9992,24.4712,4158432.4008659,0
+SPG.US,D,20030612,000000,24.5056,24.5427,24.1079,24.2004,3975063.045484,0
+SPG.US,D,20030613,000000,24.3015,24.3416,23.8209,23.8209,915869.3886921,0
+SPG.US,D,20030616,000000,23.9726,24.0574,23.8447,24.0574,1278366.1087518,0
+SPG.US,D,20030617,000000,24.0641,24.2509,23.8143,23.8496,937892.08455846,0
+SPG.US,D,20030618,000000,23.8019,23.9678,23.5997,23.9678,1059102.9052073,0
+SPG.US,D,20030619,000000,23.9345,24.0785,23.717,23.8143,1211473.7431073,0
+SPG.US,D,20030620,000000,23.8934,23.984,23.7828,23.8314,1917216.2009402,0
+SPG.US,D,20030623,000000,23.7971,23.8066,23.4862,23.5997,1074439.0911287,0
+SPG.US,D,20030624,000000,23.6492,23.717,23.5072,23.6664,1572666.9293118,0
+SPG.US,D,20030625,000000,23.6598,24.0221,23.6111,23.8066,1011630.3625179,0
+SPG.US,D,20030626,000000,23.8066,24.2004,23.8066,24.1947,1078680.0331328,0
+SPG.US,D,20030627,000000,24.2233,24.3349,24.0917,24.1499,775076.19661887,0
+SPG.US,D,20030630,000000,24.3015,24.3349,23.8571,23.9258,1818523.0624648,0
+SPG.US,D,20030701,000000,23.9992,24.1814,23.655,24.1814,1326490.9427188,0
+SPG.US,D,20030702,000000,24.2052,24.622,24.2052,24.5809,1331221.6275308,0
+SPG.US,D,20030703,000000,24.5809,24.765,24.4779,24.765,592197.63274501,0
+SPG.US,D,20030707,000000,24.6724,25.011,24.6724,24.9929,972964.80077534,0
+SPG.US,D,20030708,000000,24.9929,25.031,24.7335,24.9775,1010331.0234617,0
+SPG.US,D,20030709,000000,24.9528,24.9585,24.6352,24.7536,809341.41398731,0
+SPG.US,D,20030710,000000,24.7536,24.7936,24.3473,24.3521,897108.14921356,0
+SPG.US,D,20030711,000000,24.4885,24.8212,24.4885,24.703,931691.12262238,0
+SPG.US,D,20030714,000000,24.8565,25.0262,24.7536,24.8918,1370375.8833817,0
+SPG.US,D,20030715,000000,25.011,25.2246,24.8327,25.1636,828424.60430542,0
+SPG.US,D,20030716,000000,25.071,25.2531,24.7936,24.827,1529927.168834,0
+SPG.US,D,20030717,000000,24.765,24.906,24.5056,24.6486,1135782.7861146,0
+SPG.US,D,20030718,000000,24.703,24.9775,24.6095,24.971,763822.59903116,0
+SPG.US,D,20030721,000000,24.971,25.0643,24.683,24.8613,467557.56373985,0
+SPG.US,D,20030722,000000,24.8613,25.0787,24.8508,24.9461,891723.07572435,0
+SPG.US,D,20030723,000000,24.971,24.971,24.6724,24.7859,547661.44950442,0
+SPG.US,D,20030724,000000,24.827,25.1807,24.8059,25.1636,984878.03053924,0
+SPG.US,D,20030725,000000,25.2246,25.6098,25.1864,25.5859,965788.54802232,0
+SPG.US,D,20030728,000000,25.4409,25.5611,25.1397,25.1397,813583.4046911,0
+SPG.US,D,20030729,000000,25.2531,25.6203,25.2179,25.4801,1322740.7922228,0
+SPG.US,D,20030730,000000,25.6203,26.039,25.6203,25.8673,1120279.8569244,0
+SPG.US,D,20030731,000000,26.0198,26.1734,25.7509,25.9588,1333831.8413409,0
+SPG.US,D,20030801,000000,25.9655,26.0198,25.8062,25.9722,1027293.7427778,0
+SPG.US,D,20030804,000000,25.9292,26.058,25.7443,26.0198,1094504.9131624,0
+SPG.US,D,20030805,000000,25.9388,26.0066,25.7757,25.9159,754523.77787654,0
+SPG.US,D,20030806,000000,25.8673,26.0331,25.7443,25.9798,851101.68884894,0
+SPG.US,D,20030807,000000,26.039,26.262,25.9054,26.1429,698729.80224901,0
+SPG.US,D,20030808,000000,26.2162,26.2211,26.039,26.1295,727444.25155934,0
+SPG.US,D,20030811,000000,26.1944,26.2211,26.039,26.0456,663977.9881719,0
+SPG.US,D,20030812,000000,26.1113,26.1505,25.8673,26.0523,683232.11655792,0
+SPG.US,D,20030813,000000,25.7623,25.7996,25.5611,25.6337,1273795.8750096,0
+SPG.US,D,20030814,000000,25.6547,25.9912,25.628,25.9912,1494196.9178405,0
+SPG.US,D,20030815,000000,25.9912,25.9912,25.7137,25.7137,420574.76385847,0
+SPG.US,D,20030818,000000,25.6832,26.0819,25.6832,26.0123,573596.84433637,0
+SPG.US,D,20030819,000000,26.1113,26.1563,25.8252,25.9722,808199.37990167,0
+SPG.US,D,20030820,000000,25.9798,26.3832,25.8416,26.3755,679151.62562383,0
+SPG.US,D,20030821,000000,26.3641,26.4203,26.1857,26.2668,652563.93951431,0
+SPG.US,D,20030822,000000,26.2668,26.2668,25.8252,25.8302,671160.53312374,0
+SPG.US,D,20030825,000000,25.8997,25.8997,25.5163,25.605,603779.47337112,0
+SPG.US,D,20030826,000000,25.605,25.8359,25.4459,25.7881,608185.06124419,0
+SPG.US,D,20030827,000000,25.727,26.1247,25.7013,26.039,657128.92975747,0
+SPG.US,D,20030828,000000,26.0523,26.0819,25.8492,26.0123,554347.95944937,0
+SPG.US,D,20030829,000000,26.0198,26.2535,25.9912,26.1791,554347.95944937,0
+SPG.US,D,20030902,000000,26.3135,26.406,26.1247,26.406,1003800.7697875,0
+SPG.US,D,20030903,000000,26.4604,26.6826,26.3536,26.6501,1153560.3451777,0
+SPG.US,D,20030904,000000,26.6501,26.8046,26.5891,26.7245,1354718.7953204,0
+SPG.US,D,20030905,000000,26.7245,26.8408,26.5519,26.7875,814232.54986925,0
+SPG.US,D,20030908,000000,26.7875,26.9476,26.6245,26.8608,638853.2382878,0
+SPG.US,D,20030909,000000,26.817,26.8608,26.5834,26.8284,627107.80049241,0
+SPG.US,D,20030910,000000,26.7551,26.8046,26.2964,26.3698,641956.34100535,0
+SPG.US,D,20030911,000000,26.4518,26.7245,26.2278,26.5767,1975457.8419083,0
+SPG.US,D,20030912,000000,26.3584,26.6616,26.2048,26.6568,1434490.2432474,0
+SPG.US,D,20030915,000000,26.5891,26.7875,26.3917,26.7045,806238.31126976,0
+SPG.US,D,20030916,000000,26.6453,26.6969,26.3021,26.511,814232.54986925,0
+SPG.US,D,20030917,000000,26.1113,26.3279,26.0198,26.1505,1200056.5483504,0
+SPG.US,D,20030918,000000,26.2353,26.262,26.058,26.078,960893.21734117,0
+SPG.US,D,20030919,000000,26.1734,26.3536,26.1295,26.3469,1216533.7196576,0
+SPG.US,D,20030922,000000,26.3469,26.3469,26.1113,26.2048,864312.16026936,0
+SPG.US,D,20030923,000000,26.2353,26.4804,26.1734,26.4518,1399741.5752697,0
+SPG.US,D,20030924,000000,26.4203,26.5319,26.1352,26.1429,926472.79240186,0
+SPG.US,D,20030925,000000,26.2162,26.3755,26.0523,26.1991,878186.45866517,0
+SPG.US,D,20030926,000000,26.2048,26.3536,26.0876,26.3469,685674.53839948,0
+SPG.US,D,20030929,000000,26.3755,26.6568,26.3412,26.6245,813092.61318322,0
+SPG.US,D,20030930,000000,26.5433,26.817,26.3641,26.716,1472827.5619515,0
+SPG.US,D,20031001,000000,26.716,26.9991,26.716,26.9991,1262532.8391237,0
+SPG.US,D,20031002,000000,27.0593,27.3996,26.9991,27.3996,1299247.8192323,0
+SPG.US,D,20031003,000000,27.4902,27.9184,27.473,27.761,1038713.0349345,0
+SPG.US,D,20031006,000000,27.6571,28.1052,27.6571,28.1052,930550.13723655,0
+SPG.US,D,20031007,000000,28.0453,28.0453,27.6752,27.7115,1225182.3469343,0
+SPG.US,D,20031008,000000,27.7449,27.9471,27.5551,27.7553,1269721.6762744,0
+SPG.US,D,20031009,000000,27.7553,28.1376,27.7553,27.9928,1046543.6763646,0
+SPG.US,D,20031010,000000,27.9928,28.0576,27.7382,27.7782,639018.93285669,0
+SPG.US,D,20031013,000000,27.7667,27.9137,27.72,27.8535,461191.95593467,0
+SPG.US,D,20031014,000000,27.8535,27.8535,27.5551,27.6752,804773.27764475,0
+SPG.US,D,20031015,000000,27.5551,27.6389,27.4568,27.5608,1795843.8805216,0
+SPG.US,D,20031016,000000,27.5341,27.761,27.4302,27.761,1065791.5125519,0
+SPG.US,D,20031017,000000,27.8926,27.9766,27.5103,27.6085,902652.62507289,0
+SPG.US,D,20031020,000000,27.6638,27.7553,27.4436,27.5103,625642.76686739,0
+SPG.US,D,20031021,000000,27.5103,27.5836,27.2623,27.2623,915051.40284564,0
+SPG.US,D,20031022,000000,27.2471,27.2966,26.9763,27.1488,1026477.854331,0
+SPG.US,D,20031023,000000,27.1155,27.1155,26.817,27.0335,893189.15804917,0
+SPG.US,D,20031024,000000,27.0945,27.1411,26.8809,27.0725,1381140.7868611,0
+SPG.US,D,20031027,000000,27.1555,27.9404,27.1555,27.5274,1634822.3179453,0
+SPG.US,D,20031028,000000,27.6466,27.7267,27.0335,27.3549,1182441.5377568,0
+SPG.US,D,20031029,000000,27.3549,27.9528,27.3549,27.7382,1054867.2067023,0
+SPG.US,D,20031030,000000,27.7992,28.0299,27.7506,27.9317,2222295.5580771,0
+SPG.US,D,20031031,000000,27.9528,28.0453,27.4302,27.6324,1002331.5413632,0
+SPG.US,D,20031103,000000,27.6324,27.9622,27.5836,27.9528,1142896.1168794,0
+SPG.US,D,20031104,000000,27.9528,28.1376,27.5836,28.1052,1527940.9314068,0
+SPG.US,D,20031105,000000,28.0747,28.4133,27.9595,28.3799,1211961.3885159,0
+SPG.US,D,20031106,000000,28.3866,28.9483,28.3264,28.9435,1515241.1767905,0
+SPG.US,D,20031107,000000,28.9435,29.24,28.9435,29.0435,1038873.4860043,0
+SPG.US,D,20031110,000000,29.117,29.1475,28.8157,28.9329,826304.13330343,0
+SPG.US,D,20031111,000000,28.9329,28.9329,28.6583,28.7127,534447.8319846,0
+SPG.US,D,20031112,000000,28.3428,28.7785,28.3064,28.7184,1115060.4780042,0
+SPG.US,D,20031113,000000,28.7498,29.24,28.5029,28.9263,567886.67390816,0
+SPG.US,D,20031114,000000,29.0789,29.7826,28.9483,29.1332,850279.50820328,0
+SPG.US,D,20031117,000000,29.1332,29.1332,28.7547,29.0226,822056.89910062,0
+SPG.US,D,20031118,000000,29.0551,29.1113,28.7785,28.8586,916191.33953168,0
+SPG.US,D,20031119,000000,28.9625,28.9625,28.7184,28.7184,1019300.5528782,0
+SPG.US,D,20031120,000000,28.7184,28.81,28.3923,28.6068,1016856.033637,0
+SPG.US,D,20031121,000000,28.624,28.6974,28.0453,28.1587,1165470.4288422,0
+SPG.US,D,20031124,000000,28.2913,28.5078,28.1176,28.3131,849473.05805464,0
+SPG.US,D,20031125,000000,28.3131,28.7241,28.3064,28.686,842290.51310279,0
+SPG.US,D,20031126,000000,28.7785,29.0732,28.6917,29.0732,548314.78948179,0
+SPG.US,D,20031128,000000,29.0732,29.2697,29.0093,29.0866,250581.57446606,0
+SPG.US,D,20031201,000000,29.1475,29.7473,29.1475,29.3326,1225509.5412729,0
+SPG.US,D,20031202,000000,29.1046,29.2829,28.994,29.0789,1538736.2471806,0
+SPG.US,D,20031203,000000,29.1208,29.3916,29.0732,29.3811,812270.43253755,0
+SPG.US,D,20031204,000000,29.3811,29.3811,29.1475,29.2457,900697.84863979,0
+SPG.US,D,20031205,000000,29.1761,29.3735,29.117,29.2276,584364.89391521,0
+SPG.US,D,20031208,000000,29.1895,29.2057,28.7785,28.81,2476134.3941317,0
+SPG.US,D,20031209,000000,28.8586,28.87,28.7241,28.81,846856.55204576,0
+SPG.US,D,20031210,000000,28.8224,28.8396,28.5649,28.7498,657781.22103504,0
+SPG.US,D,20031211,000000,28.7498,28.81,28.6755,28.7966,672461.96957947,0
+SPG.US,D,20031212,000000,28.7966,28.81,28.7441,28.81,527101.68986347,0
+SPG.US,D,20031215,000000,28.81,28.81,28.5192,28.5192,1008207.4063603,0
+SPG.US,D,20031216,000000,28.645,28.81,28.5325,28.81,753218.1466216,0
+SPG.US,D,20031217,000000,28.7547,28.8033,28.5725,28.7241,1517527.3423615,0
+SPG.US,D,20031218,000000,28.686,28.7498,28.5458,28.5945,1003148.4785099,0
+SPG.US,D,20031219,000000,28.5649,28.624,28.5276,28.6192,929244.50598161,0
+SPG.US,D,20031222,000000,28.5649,28.5945,28.4133,28.5029,1352269.0325803,0
+SPG.US,D,20031223,000000,28.5945,28.7127,28.319,28.3799,1204138.0879844,0
+SPG.US,D,20031224,000000,28.3799,28.398,28.3294,28.398,478653.85635709,0
+SPG.US,D,20031226,000000,28.398,28.4133,28.3428,28.3618,363635.60804591,0
+SPG.US,D,20031229,000000,28.3618,28.459,28.2626,28.3799,933809.49622476,0
+SPG.US,D,20031230,000000,28.4343,28.5192,28.3017,28.419,1059102.9052073,0
+SPG.US,D,20031231,000000,28.5029,28.624,28.2331,28.4066,930384.44266764,0
+SPG.US,D,20040102,000000,28.4286,28.5276,28.1376,28.319,868395.79730286,0
+SPG.US,D,20040105,000000,28.5649,28.9386,28.44,28.7498,1769743.8398207,0
+SPG.US,D,20040106,000000,28.81,29.3125,28.81,29.2323,1302016.3867127,0
+SPG.US,D,20040107,000000,29.2323,29.2697,28.8948,29.0226,2054415.4987879,0
+SPG.US,D,20040108,000000,29.117,29.3401,29.0551,29.3401,1283421.8905028,0
+SPG.US,D,20040109,000000,29.4545,29.5995,29.2009,29.5461,1126803.8183999,0
+SPG.US,D,20040112,000000,29.6987,29.816,29.4154,29.4221,1765659.1540873,0
+SPG.US,D,20040113,000000,29.9142,29.9734,29.4545,29.9734,1472982.7695224,0
+SPG.US,D,20040114,000000,29.9142,30.4644,29.8827,30.4035,1029578.859649,0
+SPG.US,D,20040115,000000,30.4349,30.4349,30.1039,30.1039,1033494.7047139,0
+SPG.US,D,20040116,000000,30.2251,30.3347,29.8827,30.0286,912440.14033578,0
+SPG.US,D,20040120,000000,29.9609,30.0239,29.7406,29.877,813583.4046911,0
+SPG.US,D,20040121,000000,29.8827,29.9447,29.7826,29.9447,943432.36561856,0
+SPG.US,D,20040122,000000,29.9447,30.2174,29.8017,30.0544,1423231.4021607,0
+SPG.US,D,20040123,000000,30.0791,30.5283,30.0649,30.4644,992544.02610035,0
+SPG.US,D,20040126,000000,30.4035,30.9632,30.3547,30.9632,1135287.7998075,0
+SPG.US,D,20040127,000000,30.9927,31.4084,30.7791,31.2616,1162537.2154927,0
+SPG.US,D,20040128,000000,31.3207,31.8004,31.2015,31.3083,1735475.4763528,0
+SPG.US,D,20040129,000000,31.3826,31.8061,31.1824,31.8061,1219306.4819372,0
+SPG.US,D,20040130,000000,31.7841,32.0654,31.4398,31.9072,1119954.7599855,0
+SPG.US,D,20040202,000000,32.0579,32.5842,32.0139,32.5785,1361562.6102359,0
+SPG.US,D,20040203,000000,32.5736,32.8854,32.2742,32.3143,2099446.6683357,0
+SPG.US,D,20040204,000000,32.2418,32.444,31.519,31.8728,2226861.59702,0
+SPG.US,D,20040205,000000,31.8728,32.1398,31.561,32.094,1193035.5031683,0
+SPG.US,D,20040206,000000,32.1808,33.0085,31.7221,32.9904,1670063.8748304,0
+SPG.US,D,20040209,000000,32.9904,32.9904,32.7091,32.9161,974440.32139839,0
+SPG.US,D,20040210,000000,33.0705,33.5902,32.9208,33.5902,1626339.3852375,0
+SPG.US,D,20040211,000000,33.6656,34.1357,33.2773,34.0202,1657337.9027191,0
+SPG.US,D,20040212,000000,33.5902,33.6245,32.4325,33.0027,2066491.2770214,0
+SPG.US,D,20040213,000000,33.0027,33.2221,32.5365,32.7424,939197.7158134,0
+SPG.US,D,20040217,000000,32.9646,33.0085,32.8044,32.9703,759086.67072009,0
+SPG.US,D,20040218,000000,33.038,33.0705,32.6576,32.6708,1074925.6878374,0
+SPG.US,D,20040219,000000,32.7482,32.8673,32.6032,32.8359,834300.46930252,0
+SPG.US,D,20040220,000000,32.8854,32.8854,32.5785,32.7644,609651.143569,0
+SPG.US,D,20040223,000000,32.7796,32.8673,32.4573,32.7482,897763.58659056,0
+SPG.US,D,20040224,000000,32.7482,32.8425,32.3715,32.5842,1304303.6009833,0
+SPG.US,D,20040225,000000,32.7357,32.9475,32.5899,32.9475,901187.59144786,0
+SPG.US,D,20040226,000000,32.9161,33.1496,32.733,33.1181,1066281.2553599,0
+SPG.US,D,20040227,000000,33.1181,33.4004,33.038,33.4004,928432.81233397,0
+SPG.US,D,20040301,000000,33.4681,33.6532,33.449,33.5626,1141821.1995812,0
+SPG.US,D,20040302,000000,33.5663,33.9153,33.5626,33.9153,911955.64102671,0
+SPG.US,D,20040303,000000,34.1357,34.1357,33.7723,33.9592,1081616.3925816,0
+SPG.US,D,20040304,000000,33.9887,34.0499,33.7618,34.0499,714219.09834169,0
+SPG.US,D,20040305,000000,34.0202,34.5123,33.9449,34.5066,979978.50505888,0
+SPG.US,D,20040308,000000,34.5066,34.619,34.2424,34.4503,709986.54593613,0
+SPG.US,D,20040309,000000,34.4713,34.619,34.3263,34.5848,560712.51855474,0
+SPG.US,D,20040310,000000,34.4999,34.5665,33.8133,33.9011,1168412.0317901,0
+SPG.US,D,20040311,000000,33.8858,34.0499,33.5663,33.5663,1058939.3080381,0
+SPG.US,D,20040312,000000,33.6321,33.9268,33.5415,33.9268,1061552.6679474,0
+SPG.US,D,20040315,000000,33.9268,34.0298,33.6282,33.9153,933809.49622476,0
+SPG.US,D,20040316,000000,34.0689,34.2586,33.8581,34.1738,1363682.0325381,0
+SPG.US,D,20040317,000000,34.2147,34.6534,34.1156,34.619,2138109.0839788,0
+SPG.US,D,20040318,000000,34.5524,34.9404,34.4932,34.9404,1115060.4780042,0
+SPG.US,D,20040319,000000,34.8718,35.092,34.7382,34.8946,1131379.2956411,0
+SPG.US,D,20040322,000000,34.8108,35.1101,34.619,35.029,1172654.0224939,0
+SPG.US,D,20040323,000000,35.1673,35.3504,34.928,35.339,1197935.0286486,0
+SPG.US,D,20040324,000000,35.339,35.4009,34.9404,35.0024,1185045.459368,0
+SPG.US,D,20040325,000000,35.029,35.5031,35.029,35.4076,1502028.6079705,0
+SPG.US,D,20040326,000000,35.1225,35.2551,34.928,35.0024,1355693.0374376,0
+SPG.US,D,20040329,000000,35.0253,35.3551,35.0253,35.196,1298753.8816251,0
+SPG.US,D,20040330,000000,35.2027,35.8101,35.0367,35.7052,1103634.8936488,0
+SPG.US,D,20040331,000000,35.7357,35.9302,35.4467,35.8205,1847887.705653,0
+SPG.US,D,20040401,000000,35.7996,36.0598,35.6498,36.0598,1924396.6484924,0
+SPG.US,D,20040402,000000,36.0598,36.0598,35.4295,35.4295,1460098.4437408,0
+SPG.US,D,20040405,000000,35.4334,35.4334,33.986,34.2147,2919388.3399333,0
+SPG.US,D,20040406,000000,33.9592,34.1432,32.7033,32.7033,4234457.8930959,0
+SPG.US,D,20040407,000000,32.8569,33.8296,32.341,33.1019,4881635.7104213,0
+SPG.US,D,20040408,000000,33.0705,33.2154,32.3343,32.4278,1816888.1394716,0
+SPG.US,D,20040412,000000,32.0196,32.0196,29.5461,30.4291,8476097.2824439,0
+SPG.US,D,20040413,000000,30.1564,30.6942,29.24,30.0544,6938498.8745498,0
+SPG.US,D,20040414,000000,29.7406,30.494,29.5737,30.0591,3391025.3459075,0
+SPG.US,D,20040415,000000,30.2117,30.7982,30.0076,30.7982,2393256.6973878,0
+SPG.US,D,20040416,000000,30.9555,31.4942,30.8458,31.2177,1960450.947725,0
+SPG.US,D,20040419,000000,31.047,31.4084,30.5187,31.2301,1619651.8265928,0
+SPG.US,D,20040420,000000,31.2301,31.2987,30.0343,30.0343,1768114.1603265,0
+SPG.US,D,20040421,000000,30.1259,30.2451,29.8227,30.0858,2259650.2450656,0
+SPG.US,D,20040422,000000,30.0076,30.5997,29.8512,30.3347,1772515.5534003,0
+SPG.US,D,20040423,000000,30.6666,30.6666,29.9801,30.3052,1585555.4498927,0
+SPG.US,D,20040426,000000,30.3242,30.8858,30.1726,30.494,1027129.0969088,0
+SPG.US,D,20040427,000000,30.5559,30.9632,30.5283,30.8791,1313601.3734382,0
+SPG.US,D,20040428,000000,30.8791,30.985,30.5283,30.6188,955187.24171218,0
+SPG.US,D,20040429,000000,30.6084,30.8649,29.5003,29.7674,1550645.2821453,0
+SPG.US,D,20040430,000000,29.8227,30.1211,29.3592,29.5518,1996500.0034586,0
+SPG.US,D,20040503,000000,29.5461,30.0343,29.1961,30.0343,1708235.4989657,0
+SPG.US,D,20040504,000000,30.0343,30.2699,29.6787,29.7406,1978064.909619,0
+SPG.US,D,20040505,000000,29.8827,29.9609,28.994,28.994,1943649.7281786,0
+SPG.US,D,20040506,000000,28.994,29.406,28.6192,29.3125,1779524.0141849,0
+SPG.US,D,20040507,000000,28.81,28.9625,28.0137,28.0614,2266338.8524101,0
+SPG.US,D,20040510,000000,28.0453,28.3618,27.2118,28.1052,2855598.0283068,0
+SPG.US,D,20040511,000000,28.0747,28.8471,27.9404,28.2073,2263403.5416611,0
+SPG.US,D,20040512,000000,28.1978,28.1978,27.516,28.0003,2231917.378771,0
+SPG.US,D,20040513,000000,27.5227,28.1052,27.3091,27.6513,1672187.4919319,0
+SPG.US,D,20040514,000000,27.7382,28.6517,27.6009,28.4066,1740379.1966324,0
+SPG.US,D,20040517,000000,28.319,29.2868,27.9823,28.8891,1725363.9128508,0
+SPG.US,D,20040518,000000,28.9329,29.344,28.8396,29.3125,1164491.9919259,0
+SPG.US,D,20040519,000000,29.2982,29.7292,28.3131,28.3294,2349545.8408923,0
+SPG.US,D,20040520,000000,28.4744,29.1666,28.4486,29.1113,1313435.6788693,0
+SPG.US,D,20040521,000000,29.117,29.5737,28.8891,29.0608,1530254.3631726,0
+SPG.US,D,20040524,000000,29.3592,29.6366,29.1961,29.5585,1139696.53378,0
+SPG.US,D,20040525,000000,29.6052,30.5092,29.5147,30.5092,1493385.2241929,0
+SPG.US,D,20040526,000000,30.5092,31.2015,30.1659,30.7848,1868603.7215647,0
+SPG.US,D,20040527,000000,31.0164,31.2425,30.7925,31.2425,1497783.4711673,0
+SPG.US,D,20040528,000000,31.2539,31.7402,31.2015,31.6134,2164380.0627477,0
+SPG.US,D,20040601,000000,31.6134,31.6134,30.5636,30.7734,1780676.5352685,0
+SPG.US,D,20040602,000000,30.9555,31.5667,30.8458,31.5667,1358141.7514779,0
+SPG.US,D,20040603,000000,31.6163,31.7221,31.2015,31.2987,939197.7158134,0
+SPG.US,D,20040604,000000,31.5667,31.8509,31.3826,31.5076,842617.70744139,0
+SPG.US,D,20040607,000000,31.6163,31.8728,31.4456,31.7841,624333.98951305,0
+SPG.US,D,20040608,000000,31.7898,31.8728,31.3883,31.4161,883565.23995557,0
+SPG.US,D,20040609,000000,31.4227,31.7402,31.1948,31.2015,1351613.5952032,0
+SPG.US,D,20040610,000000,31.3207,31.3674,30.9632,31.0709,1330404.6903841,0
+SPG.US,D,20040614,000000,30.9555,30.9555,30.349,30.5702,1477231.052425,0
+SPG.US,D,20040615,000000,30.6942,31.5009,30.6942,31.3475,1442324.030777,0
+SPG.US,D,20040616,000000,31.3284,31.4875,30.9706,31.4161,1137081.0764708,0
+SPG.US,D,20040617,000000,31.4161,31.8061,31.2243,31.7708,1083413.8640441,0
+SPG.US,D,20040618,000000,31.6335,32.1398,31.6278,32.0579,1763375.085916,0
+SPG.US,D,20040621,000000,31.7221,31.8728,31.315,31.8624,6544517.0402998,0
+SPG.US,D,20040622,000000,31.8624,31.9148,31.4627,31.7708,2590331.510497,0
+SPG.US,D,20040623,000000,31.7708,31.9148,31.6602,31.8432,2749884.893349,0
+SPG.US,D,20040624,000000,31.8375,31.9786,31.561,31.6278,1592078.3626683,0
+SPG.US,D,20040625,000000,31.6907,31.9339,31.6401,31.9339,2207770.0171034,0
+SPG.US,D,20040628,000000,31.9072,32.1808,31.6602,32.1331,1431880.0294373,0
+SPG.US,D,20040629,000000,32.1331,32.1331,31.2062,31.211,2088188.8759487,0
+SPG.US,D,20040630,000000,31.3549,31.5667,30.9602,31.519,1813787.1341538,0
+SPG.US,D,20040701,000000,31.519,31.6602,31.047,31.3549,1361890.8532743,0
+SPG.US,D,20040702,000000,31.5076,32.0044,31.3826,32.0044,1980849.2075962,0
+SPG.US,D,20040706,000000,32.0044,32.0139,31.4742,31.9072,1289294.6094005,0
+SPG.US,D,20040707,000000,31.9548,32.2009,31.8137,32.1331,1313601.3734382,0
+SPG.US,D,20040708,000000,32.2123,32.2418,31.5667,31.5667,1256989.4119642,0
+SPG.US,D,20040709,000000,31.6907,31.7841,31.3598,31.5553,1341008.0940939,0
+SPG.US,D,20040712,000000,31.6401,32.0883,31.3549,31.9548,988305.18149597,0
+SPG.US,D,20040713,000000,31.9548,31.991,31.601,31.6278,805746.47106208,0
+SPG.US,D,20040714,000000,31.6335,31.9614,31.6335,31.9614,786008.8920668,0
+SPG.US,D,20040715,000000,31.9996,32.3143,31.9548,32.2123,1163190.55547,0
+SPG.US,D,20040716,000000,32.3648,32.649,32.2123,32.3076,1151769.1659138,0
+SPG.US,D,20040719,000000,32.4278,32.7482,32.3048,32.6891,991237.3461456,0
+SPG.US,D,20040720,000000,32.7644,32.8569,32.3648,32.4573,1443791.1618017,0
+SPG.US,D,20040721,000000,32.6089,32.6089,31.8432,31.9223,1194019.1835836,0
+SPG.US,D,20040722,000000,31.7841,31.8728,30.9488,30.9488,1290593.9484566,0
+SPG.US,D,20040723,000000,30.8649,31.0164,30.6188,30.6188,1292386.1764203,0
+SPG.US,D,20040726,000000,30.5846,30.6485,30.1077,30.145,1173632.4594102,0
+SPG.US,D,20040727,000000,30.145,30.4035,30.0172,30.2518,1387996.1374744,0
+SPG.US,D,20040728,000000,30.1002,30.8067,29.8227,30.6331,1599265.1024193,0
+SPG.US,D,20040729,000000,30.6799,31.2616,30.6799,31.1089,1454229.9196423,0
+SPG.US,D,20040730,000000,31.1329,31.6744,31.1329,31.6335,1950988.5294012,0
+SPG.US,D,20040802,000000,31.6163,32.5432,31.5724,32.487,1794215.2497273,0
+SPG.US,D,20040803,000000,32.487,33.1115,32.3715,33.038,2338773.5965143,0
+SPG.US,D,20040804,000000,32.8225,33.6874,32.6433,33.204,1095977.287686,0
+SPG.US,D,20040805,000000,33.1725,33.1725,32.1808,32.5194,1393704.2105028,0
+SPG.US,D,20040806,000000,32.5785,33.1621,32.3267,32.487,1197773.5288789,0
+SPG.US,D,20040809,000000,32.6089,32.8854,32.2742,32.6528,751747.86949757,0
+SPG.US,D,20040810,000000,32.8569,32.9208,32.6948,32.7424,1002331.5413632,0
+SPG.US,D,20040811,000000,32.7424,32.8569,32.487,32.6634,669686.0612005,0
+SPG.US,D,20040812,000000,32.5308,32.6708,32.2972,32.5736,941965.23459394,0
+SPG.US,D,20040813,000000,32.2123,32.4325,31.8871,32.26,781928.40113272,0
+SPG.US,D,20040816,000000,32.1198,32.6433,32.0579,32.6433,581265.98599688,0
+SPG.US,D,20040817,000000,32.6433,33.0876,32.5432,32.6748,1204788.2818623,0
+SPG.US,D,20040818,000000,32.6748,33.0952,32.5842,33.0705,1344760.3419897,0
+SPG.US,D,20040819,000000,33.0085,33.0085,32.3076,32.4325,923697.9327227,0
+SPG.US,D,20040820,000000,32.6366,33.3165,32.6366,33.3079,1826677.7521342,0
+SPG.US,D,20040823,000000,33.3165,33.7332,33.1621,33.6321,1751796.3913893,0
+SPG.US,D,20040824,000000,33.6998,34.229,33.6656,34.229,2515289.6986823,0
+SPG.US,D,20040825,000000,34.0499,34.1872,33.9659,34.1738,1854245.9725597,0
+SPG.US,D,20040826,000000,34.1738,34.3016,34.1099,34.1738,2006780.407629,0
+SPG.US,D,20040827,000000,34.1738,34.1738,33.8858,33.9325,1419644.8488339,0
+SPG.US,D,20040830,000000,34.0202,34.1919,33.8247,34.1556,903465.36742032,0
+SPG.US,D,20040831,000000,34.2223,34.4208,34.0441,34.2949,1880352.3054594,0
+SPG.US,D,20040901,000000,34.3263,34.4503,33.8353,33.9887,1577894.6978305,0
+SPG.US,D,20040902,000000,34.0202,34.2013,33.8066,34.129,1153066.4075705,0
+SPG.US,D,20040903,000000,34.129,34.517,34.1041,34.4208,1033981.3014226,0
+SPG.US,D,20040907,000000,34.3911,34.6944,34.3263,34.6944,915535.90215471,0
+SPG.US,D,20040908,000000,34.724,34.7927,34.517,34.6638,810972.14218122,0
+SPG.US,D,20040909,000000,34.6362,34.6362,33.4119,33.5301,3088400.9950098,0
+SPG.US,D,20040910,000000,33.5215,33.5215,33.1496,33.3699,1608722.2772442,0
+SPG.US,D,20040913,000000,33.3699,33.3699,32.7644,33.2431,2159321.1348973,0
+SPG.US,D,20040914,000000,33.2431,33.286,32.978,33.0648,3030490.7431795,0
+SPG.US,D,20040915,000000,33.0705,33.1621,32.8502,32.9475,2349375.9515242,0
+SPG.US,D,20040916,000000,33.038,33.3842,33.0219,33.3842,1807097.4781094,0
+SPG.US,D,20040917,000000,33.3842,33.427,33.2431,33.4203,3147289.6837564,0
+SPG.US,D,20040920,000000,33.3403,33.3403,33.0266,33.0437,1348515.7359848,0
+SPG.US,D,20040921,000000,33.0437,33.2107,32.8854,33.0762,2393424.4893563,0
+SPG.US,D,20040922,000000,32.978,33.3165,32.9475,33.1258,2367158.7540864,0
+SPG.US,D,20040923,000000,33.1258,33.1621,32.7233,32.7796,1392562.1764173,0
+SPG.US,D,20040924,000000,32.7882,32.9417,32.6748,32.8569,1034308.4957611,0
+SPG.US,D,20040927,000000,32.8626,32.8997,32.7281,32.8569,987321.5010806,0
+SPG.US,D,20040928,000000,32.8569,32.9589,32.6634,32.9589,1532700.9798133,0
+SPG.US,D,20040929,000000,32.8997,32.978,32.5241,32.6433,1821785.5675524,0
+SPG.US,D,20040930,000000,32.7233,32.8854,32.5899,32.8712,2121467.2668024,0
+SPG.US,D,20041001,000000,32.8712,33.7151,32.7644,33.572,2086065.2588474,0
+SPG.US,D,20041004,000000,33.7151,33.9011,33.6092,33.6532,1746412.3665999,0
+SPG.US,D,20041005,000000,33.5626,33.8486,33.4367,33.8133,1590120.4401358,0
+SPG.US,D,20041006,000000,33.8648,34.2471,33.8534,34.2072,1862406.9544278,0
+SPG.US,D,20041007,000000,34.2347,34.2347,33.8296,33.8782,1222572.1331243,0
+SPG.US,D,20041008,000000,33.9325,34.2643,33.9116,34.1432,1470704.9935499,0
+SPG.US,D,20041011,000000,34.1738,34.3263,33.9268,34.229,1334810.2782573,0
+SPG.US,D,20041012,000000,34.0202,34.4208,34.0202,34.4151,2240236.7143095,0
+SPG.US,D,20041013,000000,34.4789,34.517,34.2949,34.4656,2761308.3803048,0
+SPG.US,D,20041014,000000,34.4503,34.8879,34.4151,34.681,4919157.1406784,0
+SPG.US,D,20041015,000000,34.6324,34.7716,34.5066,34.7306,2131748.7196726,0
+SPG.US,D,20041018,000000,34.8499,35.2894,34.8108,35.1492,2067305.0680685,0
+SPG.US,D,20041019,000000,35.1854,35.441,34.9404,34.9691,1605789.0638948,0
+SPG.US,D,20041020,000000,35.0024,35.1148,34.2643,35.0072,2143496.2548676,0
+SPG.US,D,20041021,000000,35.0072,35.4924,34.7573,35.441,1947724.9756137,0
+SPG.US,D,20041022,000000,35.441,35.6813,35.1282,35.2894,1757339.8185488,0
+SPG.US,D,20041025,000000,35.1549,35.2465,34.8842,35.0424,1268737.9958589,0
+SPG.US,D,20041026,000000,35.092,35.6689,34.928,35.6689,1680181.7305313,0
+SPG.US,D,20041027,000000,35.6146,35.8891,35.4467,35.6498,1631722.3613271,0
+SPG.US,D,20041028,000000,35.6546,35.8596,35.5831,35.7662,2248069.4531393,0
+SPG.US,D,20041029,000000,35.7662,35.9521,35.6498,35.7481,1432530.2233153,0
+SPG.US,D,20041101,000000,35.9178,36.613,35.8205,36.5453,1981662.9986435,0
+SPG.US,D,20041102,000000,36.7503,36.8523,36.3182,36.3422,2190644.7493178,0
+SPG.US,D,20041103,000000,36.8695,36.9734,36.5548,36.6864,1779858.5494221,0
+SPG.US,D,20041104,000000,36.6864,37.0306,36.5929,36.9515,2587397.2484477,0
+SPG.US,D,20041105,000000,36.9734,36.9734,35.172,35.3666,3794139.2580434,0
+SPG.US,D,20041108,000000,35.4924,36.0722,35.3504,35.975,1499581.9913298,0
+SPG.US,D,20041109,000000,35.975,36.0437,35.6689,35.7996,1392891.4681554,0
+SPG.US,D,20041110,000000,35.9521,36.4622,35.7052,36.117,1431388.1892296,0
+SPG.US,D,20041111,000000,36.2754,36.673,36.2563,36.673,1814442.5715307,0
+SPG.US,D,20041112,000000,36.7292,37.8373,36.5872,37.8269,3162629.0157773,0
+SPG.US,D,20041115,000000,37.8269,38.1406,37.8269,38.0538,2295211.6553907,0
+SPG.US,D,20041116,000000,38.0538,38.2503,37.5026,37.6046,2331267.0033232,0
+SPG.US,D,20041117,000000,37.7029,37.8821,36.3613,36.5347,2113154.2234628,0
+SPG.US,D,20041118,000000,36.5453,37.1518,36.0722,36.8465,1786214.718929,0
+SPG.US,D,20041119,000000,36.777,36.777,36.2897,36.57,3461340.6677094,0
+SPG.US,D,20041122,000000,36.4738,36.777,36.3555,36.4823,1970075.9145184,0
+SPG.US,D,20041123,000000,36.7159,37.3214,36.5347,37.2881,1882956.2270707,0
+SPG.US,D,20041124,000000,37.3291,38.154,37.3291,37.9699,1596155.7075029,0
+SPG.US,D,20041126,000000,37.9127,38.1825,37.6733,37.6733,597091.91472636,0
+SPG.US,D,20041129,000000,37.6799,37.9431,37.3911,37.6533,1802531.4391664,0
+SPG.US,D,20041130,000000,37.7296,38.0538,37.4149,38.0538,1373638.3884692,0
+SPG.US,D,20041201,000000,38.154,39.0779,37.7964,38.8938,1898944.7042697,0
+SPG.US,D,20041202,000000,38.8938,38.8938,37.9756,38.3351,2121302.6209333,0
+SPG.US,D,20041203,000000,38.4667,39.0779,38.4667,39.0779,1508388.9722767,0
+SPG.US,D,20041206,000000,39.0465,39.5719,38.7575,39.2296,1957515.636976,0
+SPG.US,D,20041207,000000,39.2296,39.2296,38.6498,38.6498,1503009.1422865,0
+SPG.US,D,20041208,000000,38.6498,39.0341,38.4324,38.7899,2043817.3385772,0
+SPG.US,D,20041209,000000,38.7394,39.3373,38.5267,39.3373,1360912.416358,0
+SPG.US,D,20041210,000000,40.0458,40.0458,39.1323,39.5432,925493.3067857,0
+SPG.US,D,20041213,000000,39.5432,39.9695,39.5432,39.8321,1211805.1322452,0
+SPG.US,D,20041214,000000,39.508,39.8122,39.3831,39.5375,1611165.7477855,0
+SPG.US,D,20041215,000000,39.6587,39.9666,39.2896,39.7186,1050132.327091,0
+SPG.US,D,20041216,000000,39.7186,39.7998,39.261,39.261,1854900.3612368,0
+SPG.US,D,20041217,000000,39.2696,39.752,38.808,39.6396,2030274.4293192,0
+SPG.US,D,20041220,000000,39.6587,39.9047,39.3774,39.752,1099722.194683,0
+SPG.US,D,20041221,000000,39.8436,40.2107,39.7186,40.0563,1259109.8829662,0
+SPG.US,D,20041222,000000,40.0639,40.3776,39.6901,39.7816,1757503.4157181,0
+SPG.US,D,20041223,000000,39.9047,40.0878,38.9864,39.1495,1976764.521863,0
+SPG.US,D,20041227,000000,39.1056,39.342,38.8261,39.098,802971.61138292,0
+SPG.US,D,20041228,000000,39.1056,39.365,39.0913,39.3516,1123215.1676735,0
+SPG.US,D,20041229,000000,39.3459,39.9047,39.3087,39.8436,975738.6117547,0
+SPG.US,D,20041230,000000,39.8436,40.0276,39.7644,39.8436,1173139.5705027,0
+SPG.US,D,20041231,000000,39.8742,40.1059,39.6396,39.6396,1189130.1451012,0
+SPG.US,D,20050103,000000,40.2107,40.2107,39.1056,39.199,2194884.642622,0
+SPG.US,D,20050104,000000,39.3229,39.7387,38.7518,38.7699,1585229.3042538,0
+SPG.US,D,20050105,000000,38.8624,38.9225,37.0526,37.0526,3734433.6321501,0
+SPG.US,D,20050106,000000,37.0249,37.5989,36.9448,37.3854,2368139.2884022,0
+SPG.US,D,20050107,000000,37.9431,38.1998,37.311,37.5503,1467772.8289003,0
+SPG.US,D,20050110,000000,37.5436,37.7162,37.1193,37.5207,1317517.2185031,0
+SPG.US,D,20050111,000000,37.5312,37.6237,37.0249,37.2137,1569077.2298855,0
+SPG.US,D,20050112,000000,37.2137,37.2137,36.2277,37.0345,2341547.4074936,0
+SPG.US,D,20050113,000000,37.0478,38.4286,37.0478,37.4654,2133871.2880743,0
+SPG.US,D,20050114,000000,37.4578,38.1501,37.4578,38.0709,1270039.4323147,0
+SPG.US,D,20050118,000000,38.0127,38.5038,37.7649,38.5038,1125665.9791134,0
+SPG.US,D,20050119,000000,38.5992,39.0379,38.3836,38.5573,1455210.4539583,0
+SPG.US,D,20050120,000000,38.4934,38.5573,38.1215,38.3608,1664514.1554721,0
+SPG.US,D,20050121,000000,38.2798,38.6354,38.0357,38.0357,1427640.1361333,0
+SPG.US,D,20050124,000000,38.2188,38.4047,37.4817,37.4817,1537593.1643951,0
+SPG.US,D,20050125,000000,37.8155,37.8155,36.7598,36.7598,2096999.0029951,0
+SPG.US,D,20050126,000000,36.7292,36.9019,36.4775,36.777,1675119.6565814,0
+SPG.US,D,20050127,000000,36.6559,36.777,36.1029,36.1839,1348355.2849148,0
+SPG.US,D,20050128,000000,36.4404,36.5224,36.037,36.4872,1566146.1139357,0
+SPG.US,D,20050131,000000,36.6377,36.8943,35.728,36.3498,1723899.9279255,0
+SPG.US,D,20050201,000000,36.5224,36.9257,36.2754,36.8093,2540410.2537672,0
+SPG.US,D,20050202,000000,36.777,37.5923,36.7217,37.576,1720142.4365307,0
+SPG.US,D,20050203,000000,37.576,37.8965,37.3291,37.6733,1565650.0789288,0
+SPG.US,D,20050204,000000,38.2503,38.6182,37.9565,38.4219,2769631.9106425,0
+SPG.US,D,20050207,000000,38.5392,38.7174,38.3532,38.3532,1415240.3096606,0
+SPG.US,D,20050208,000000,38.5831,38.9072,38.5105,38.727,2498156.0412984,0
+SPG.US,D,20050209,000000,38.727,39.0779,38.5774,39.0779,1310338.8683505,0
+SPG.US,D,20050210,000000,39.0779,39.5938,38.9493,39.4699,1685072.8664133,0
+SPG.US,D,20050211,000000,39.5375,39.837,39.2944,39.794,1367112.3295942,0
+SPG.US,D,20050214,000000,39.8321,40.1468,39.6654,39.8943,1458477.1538451,0
+SPG.US,D,20050215,000000,39.9,39.9981,39.5538,39.9666,1606276.7093032,0
+SPG.US,D,20050216,000000,39.5986,39.7387,39.0149,39.3029,1924396.6484924,0
+SPG.US,D,20050217,000000,39.4145,39.4784,39.1895,39.261,1112287.7157246,0
+SPG.US,D,20050218,000000,39.261,39.261,38.5677,38.8185,1426499.1507474,0
+SPG.US,D,20050222,000000,38.4934,38.5831,37.742,37.9232,2003519.999941,0
+SPG.US,D,20050223,000000,38.0204,38.3046,37.8564,38.1291,2294556.2180138,0
+SPG.US,D,20050224,000000,38.1891,38.2264,37.6533,37.9346,1491746.1064006,0
+SPG.US,D,20050225,000000,37.8488,38.8624,37.8373,38.8185,1750489.7114347,0
+SPG.US,D,20050228,000000,38.83,38.83,37.9346,37.9813,2134357.8847829,0
+SPG.US,D,20050301,000000,37.9852,38.2798,37.9012,38.0996,1901724.8074479,0
+SPG.US,D,20050302,000000,38.0834,38.2264,37.5799,38.0538,1654893.3834779,0
+SPG.US,D,20050303,000000,38.0891,38.2188,37.7363,38.0538,1319310.4951666,0
+SPG.US,D,20050304,000000,38.5573,38.8995,38.2864,38.7756,1290926.3862942,0
+SPG.US,D,20050307,000000,38.83,39.2896,38.624,38.953,1141159.4700054,0
+SPG.US,D,20050308,000000,38.9225,38.9225,38.2321,38.3961,1311641.3535061,0
+SPG.US,D,20050309,000000,38.2503,38.254,37.0306,37.1041,2242684.3796501,0
+SPG.US,D,20050310,000000,37.2557,37.8745,37.208,37.8745,1948379.3642909,0
+SPG.US,D,20050311,000000,37.8155,37.8488,37.0526,37.1269,1240675.8378262,0
+SPG.US,D,20050314,000000,37.065,37.8202,36.9791,37.742,1150136.3403204,0
+SPG.US,D,20050315,000000,37.7821,38.2503,37.3968,37.6046,1098581.2092973,0
+SPG.US,D,20050316,000000,37.576,37.5799,36.9448,36.9924,954041.01282733,0
+SPG.US,D,20050317,000000,37.1155,37.8745,37.1155,37.7964,1505617.2586969,0
+SPG.US,D,20050318,000000,37.8821,38.1406,37.7887,38.0958,2727372.4546745,0
+SPG.US,D,20050321,000000,38.0958,38.1215,37.8049,37.8621,1606108.9173347,0
+SPG.US,D,20050322,000000,37.9431,38.5192,36.8762,36.8829,1922279.3235898,0
+SPG.US,D,20050323,000000,36.777,37.2557,36.4622,36.7217,1992102.805184,0
+SPG.US,D,20050324,000000,36.8695,37.4941,36.8695,36.8876,1226489.0268891,0
+SPG.US,D,20050328,000000,36.9515,37.1108,36.6377,36.673,1115709.6231823,0
+SPG.US,D,20050329,000000,36.7064,37.311,36.3745,37.0306,1509373.7013919,0
+SPG.US,D,20050330,000000,37.0402,37.4072,36.961,37.4072,1554887.272849,0
+SPG.US,D,20050331,000000,37.4015,37.5989,37.0859,37.1336,1864851.4736689,0
+SPG.US,D,20050401,000000,37.8202,37.8745,36.652,36.9391,2375316.5898551,0
+SPG.US,D,20050404,000000,36.961,36.961,36.3422,36.6606,2130447.2832169,0
+SPG.US,D,20050405,000000,36.6864,36.7655,36.3555,36.5147,1239535.9011402,0
+SPG.US,D,20050406,000000,36.6559,36.961,36.4489,36.7503,990256.81182965,0
+SPG.US,D,20050407,000000,36.6864,37.2308,36.6444,37.1193,1167425.2052753,0
+SPG.US,D,20050408,000000,37.1155,37.2013,36.9019,36.9324,808521.33074124,0
+SPG.US,D,20050411,000000,36.961,37.0115,36.8237,36.8876,783884.2262656,0
+SPG.US,D,20050412,000000,36.8284,37.7095,36.6559,37.5866,1553583.7389937,0
+SPG.US,D,20050413,000000,37.6294,38.0834,37.6294,37.9346,1483756.0626003,0
+SPG.US,D,20050414,000000,37.8202,38.0043,37.7592,37.843,2014614.1951586,0
+SPG.US,D,20050415,000000,37.9127,38.0624,37.5989,37.7029,1459612.8957319,0
+SPG.US,D,20050418,000000,37.8202,37.9699,37.4015,37.8621,1275912.1512124,0
+SPG.US,D,20050419,000000,37.8202,37.9622,37.7029,37.907,1668268.5007674,0
+SPG.US,D,20050420,000000,37.907,37.9986,37.6046,37.8269,1320947.5155592,0
+SPG.US,D,20050421,000000,37.9756,38.1758,37.742,38.1758,1535794.6442326,0
+SPG.US,D,20050422,000000,38.1291,38.6908,38.0996,38.5516,1576259.7748374,0
+SPG.US,D,20050425,000000,38.7699,39.0712,38.5325,38.9493,1437423.4565969,0
+SPG.US,D,20050426,000000,38.9493,39.1943,38.7899,38.953,1303488.7612362,0
+SPG.US,D,20050427,000000,38.9864,39.4699,38.8023,39.3878,1243616.3920743,0
+SPG.US,D,20050428,000000,39.1943,39.342,38.9225,39.2754,1453409.8363962,0
+SPG.US,D,20050429,000000,39.6281,40.4997,39.2696,40.4997,2425560.8461242,0
+SPG.US,D,20050502,000000,40.7943,40.7943,40.2327,40.5169,2256878.5314859,0
+SPG.US,D,20050503,000000,40.5169,40.6084,40.2107,40.5045,1876270.7658256,0
+SPG.US,D,20050504,000000,40.5102,41.497,40.247,40.946,1602524.4614075,0
+SPG.US,D,20050505,000000,40.946,41.4943,40.8229,41.1567,1956049.5546513,0
+SPG.US,D,20050506,000000,41.006,41.006,40.3318,40.5769,2370260.8081041,0
+SPG.US,D,20050509,000000,40.5769,41.7183,40.493,41.7012,2265689.707232,0
+SPG.US,D,20050510,000000,41.7012,41.7012,41.191,41.6383,1669572.0346228,0
+SPG.US,D,20050511,000000,41.6383,41.9892,41.1958,41.9253,1611655.4905936,0
+SPG.US,D,20050512,000000,42.0492,42.2924,41.6573,41.6811,2297335.2724921,0
+SPG.US,D,20050513,000000,41.4666,41.4943,40.6084,40.843,1994387.9220552,0
+SPG.US,D,20050516,000000,40.9965,41.3579,40.9221,41.3579,1349163.8324631,0
+SPG.US,D,20050517,000000,41.3579,41.8023,41.1691,41.7012,1779043.709675,0
+SPG.US,D,20050518,000000,41.9577,42.1427,41.808,42.1151,2319037.0662187,0
+SPG.US,D,20050519,000000,42.2743,42.5479,42.1427,42.5422,1552605.3020773,0
+SPG.US,D,20050520,000000,42.6624,43.1839,42.2666,43.1286,2062901.5775951,0
+SPG.US,D,20050523,000000,43.1507,43.2631,42.8226,42.9064,1372985.0484919,0
+SPG.US,D,20050524,000000,42.6014,42.608,41.9462,42.2256,2353128.1994199,0
+SPG.US,D,20050525,000000,42.0759,42.1646,41.6306,41.7612,1647712.9359257,0
+SPG.US,D,20050526,000000,41.8347,42.094,41.3236,41.541,1224693.652826,0
+SPG.US,D,20050527,000000,41.8023,41.8023,41.5037,41.664,1156822.8502653,0
+SPG.US,D,20050531,000000,41.6955,42.279,41.6811,42.1226,1778711.2718374,0
+SPG.US,D,20050601,000000,42.2666,42.8588,42.1312,42.854,1342804.5168567,0
+SPG.US,D,20050602,000000,42.7778,42.895,42.5699,42.8149,1027293.7427778,0
+SPG.US,D,20050603,000000,42.9064,43.6016,42.6948,42.9999,1462876.4495193,0
+SPG.US,D,20050606,000000,43.1507,43.6359,43.0982,43.3756,1044422.1566629,0
+SPG.US,D,20050607,000000,43.5253,44.2872,43.4481,43.8219,1703996.6543613,0
+SPG.US,D,20050608,000000,43.8868,44.4455,43.8868,44.1155,1314255.7621153,0
+SPG.US,D,20050609,000000,44.1155,44.1414,43.6626,43.9497,1220283.8701537,0
+SPG.US,D,20050610,000000,44.2548,44.2872,43.5367,43.7971,829398.84642255,0
+SPG.US,D,20050613,000000,43.7161,44.0221,43.5216,43.9745,1003476.7215483,0
+SPG.US,D,20050614,000000,43.9745,44.6457,43.8581,44.6314,1096137.7387558,0
+SPG.US,D,20050615,000000,44.6314,44.6314,44.2081,44.5628,1147525.0778105,0
+SPG.US,D,20050616,000000,44.5628,44.7135,44.0088,44.6229,1472666.0621818,0
+SPG.US,D,20050617,000000,44.9929,45.3972,44.7469,45.2551,2230286.6505772,0
+SPG.US,D,20050620,000000,45.2074,45.3581,44.9815,44.9815,933809.49622476,0
+SPG.US,D,20050621,000000,44.9872,44.9872,44.3788,44.4045,1509694.6035317,0
+SPG.US,D,20050622,000000,44.6229,44.8135,44.2681,44.3969,1013261.0907118,0
+SPG.US,D,20050623,000000,44.373,44.5123,44.0727,44.1452,1021906.5718891,0
+SPG.US,D,20050624,000000,44.045,44.4332,43.7084,43.983,1338724.0259226,0
+SPG.US,D,20050627,000000,43.983,44.2491,43.9191,43.9306,1020112.2465258,0
+SPG.US,D,20050628,000000,43.9306,44.3845,43.7238,44.3788,1261884.7426453,0
+SPG.US,D,20050629,000000,44.3788,44.9195,44.2595,44.373,1049639.4381836,0
+SPG.US,D,20050630,000000,44.3788,44.4904,43.7532,44.4332,1900087.7870551,0
+SPG.US,D,20050701,000000,44.4733,45.0596,44.2272,45.0596,1437261.9568272,0
+SPG.US,D,20050705,000000,45.0596,45.4802,44.6229,45.3104,1444111.0152416,0
+SPG.US,D,20050706,000000,45.319,45.6175,45.0644,45.0701,1269389.2384367,0
+SPG.US,D,20050707,000000,44.4733,45.275,44.4733,45.2693,1093851.573185,0
+SPG.US,D,20050708,000000,45.2693,46.5186,45.0529,46.2964,1810694.5184342,0
+SPG.US,D,20050711,000000,46.3393,47.414,46.3393,47.1698,1951154.22397,0
+SPG.US,D,20050712,000000,47.1698,47.4988,46.899,47.1068,1165634.0260115,0
+SPG.US,D,20050713,000000,47.2318,47.3167,46.8008,47.0468,846044.85839812,0
+SPG.US,D,20050714,000000,47.0135,47.1192,46.0952,46.3717,2161764.6054386,0
+SPG.US,D,20050715,000000,46.3717,47.0202,46.119,46.8819,1529599.9744954,0
+SPG.US,D,20050718,000000,46.8866,47.5665,46.6702,47.0583,1580987.31355,0
+SPG.US,D,20050719,000000,47.0583,47.7371,46.9715,47.2318,1020112.2465258,0
+SPG.US,D,20050720,000000,47.1698,47.6409,46.9314,47.5045,1151926.4708843,0
+SPG.US,D,20050721,000000,47.4426,47.5503,46.3345,46.5662,1770557.6308679,0
+SPG.US,D,20050722,000000,46.5662,47.0907,46.448,47.0821,931041.97744422,0
+SPG.US,D,20050725,000000,47.1125,47.5351,46.9715,47.3338,853387.85441984,0
+SPG.US,D,20050726,000000,47.3892,47.966,47.2156,47.618,1266456.0250872,0
+SPG.US,D,20050727,000000,47.966,48.2827,47.4426,48.234,1666310.5782349,0
+SPG.US,D,20050728,000000,48.2951,48.9072,48.2731,48.768,1630423.022271,0
+SPG.US,D,20050729,000000,48.768,49.2161,48.4572,48.8796,1882634.2762311,0
+SPG.US,D,20050801,000000,48.8863,49.117,48.4247,48.5487,1488328.3937421,0
+SPG.US,D,20050802,000000,48.48,49.362,48.3714,49.2114,1517035.5021537,0
+SPG.US,D,20050803,000000,48.8863,49.6319,48.6107,49.362,1521605.7358959,0
+SPG.US,D,20050804,000000,49.0694,49.3001,48.4849,48.4896,1987368.9742726,0
+SPG.US,D,20050805,000000,48.4896,48.4896,46.5004,46.5595,2881048.9238296,0
+SPG.US,D,20050808,000000,45.9731,46.3298,44.2272,44.5008,4101826.7315906,0
+SPG.US,D,20050809,000000,44.5008,45.7872,44.4904,45.5173,3320708.9754058,0
+SPG.US,D,20050810,000000,45.667,46.5128,45.667,45.8673,2727045.260336,0
+SPG.US,D,20050811,000000,45.8673,46.6406,45.6956,46.4871,1199729.3540119,0
+SPG.US,D,20050812,000000,46.3888,47.1308,46.3888,46.8103,1925859.5847178,0
+SPG.US,D,20050815,000000,46.2792,47.0401,46.1152,46.6702,1070529.5382625,0
+SPG.US,D,20050816,000000,46.532,47.0468,46.532,46.7627,1197606.7856102,0
+SPG.US,D,20050817,000000,46.7092,46.7684,46.0027,46.3393,1546406.4375409,0
+SPG.US,D,20050818,000000,46.3393,46.4795,46.0227,46.119,1382612.1126849,0
+SPG.US,D,20050819,000000,46.4004,46.4004,45.8902,46.0084,1521768.2843654,0
+SPG.US,D,20050822,000000,45.9998,46.427,45.9006,46.2382,1037732.5006185,0
+SPG.US,D,20050823,000000,46.2439,46.5862,46.0322,46.3459,949315.57151428,0
+SPG.US,D,20050824,000000,46.3717,47.0401,46.3231,46.3888,1029089.1168408,0
+SPG.US,D,20050825,000000,46.4613,46.7274,46.0599,46.4327,911136.60648044,0
+SPG.US,D,20050826,000000,46.4938,46.7217,45.7357,45.7424,1249979.9024799,0
+SPG.US,D,20050829,000000,45.6956,45.7014,45.0596,45.5612,1197282.7373711,0
+SPG.US,D,20050830,000000,45.5679,45.7014,45.0529,45.7014,1523240.6588891,0
+SPG.US,D,20050831,000000,45.7014,46.6759,45.5096,46.6292,1959964.3510164,0
+SPG.US,D,20050901,000000,46.6759,47.5894,46.4203,46.8923,1943649.7281786,0
+SPG.US,D,20050902,000000,47.1975,47.5503,46.6483,47.0202,1266292.427918,0
+SPG.US,D,20050906,000000,47.065,48.2169,46.9344,47.886,1530410.6194432,0
+SPG.US,D,20050907,000000,47.8784,47.9985,47.3578,47.7496,1478863.8780185,0
+SPG.US,D,20050908,000000,47.5961,47.9527,47.475,47.8164,1257155.106533,0
+SPG.US,D,20050909,000000,47.886,48.3189,47.7496,47.948,1392562.1764173,0
+SPG.US,D,20050912,000000,47.948,47.948,47.1125,47.1813,2314296.9431085,0
+SPG.US,D,20050913,000000,47.1813,47.4254,46.6606,46.7359,1515077.5796213,0
+SPG.US,D,20050914,000000,46.8304,47.0583,46.3231,46.4938,1395498.5358661,0
+SPG.US,D,20050915,000000,46.4938,46.715,46.3393,46.5862,1444934.244587,0
+SPG.US,D,20050916,000000,46.4613,46.5071,45.9731,46.0389,6660187.5798886,0
+SPG.US,D,20050919,000000,45.9731,46.0227,45.4029,45.5135,2338442.2073764,0
+SPG.US,D,20050920,000000,45.544,45.7872,44.9299,45.1445,1962241.0782891,0
+SPG.US,D,20050921,000000,45.1149,45.1941,43.7837,43.8581,3531980.0377504,0
+SPG.US,D,20050922,000000,43.8581,44.1929,43.2278,44.0727,3900835.0247167,0
+SPG.US,D,20050923,000000,44.1337,44.6678,43.8524,44.3225,2558357.7021985,0
+SPG.US,D,20050926,000000,44.1929,44.4733,44.0298,44.2081,1707580.0615886,0
+SPG.US,D,20050927,000000,44.2148,44.4733,43.9382,44.3616,1777572.3838511,0
+SPG.US,D,20050928,000000,44.6048,44.7544,43.8868,44.2872,1800899.6622726,0
+SPG.US,D,20050929,000000,44.2272,45.3104,44.0593,45.2178,2056542.2619888,0
+SPG.US,D,20050930,000000,45.2074,45.9111,45.133,45.4314,1412956.2414894,0
+SPG.US,D,20051003,000000,45.3715,45.7461,44.7344,45.5612,1687191.2400156,0
+SPG.US,D,20051004,000000,45.5679,45.6956,44.2996,44.3616,1918688.5754639,0
+SPG.US,D,20051005,000000,44.3168,44.3168,43.1648,43.2937,2907967.9990769,0
+SPG.US,D,20051006,000000,43.2937,43.5043,42.6014,43.1581,2238445.5350457,0
+SPG.US,D,20051007,000000,43.1581,43.368,42.3324,42.5021,2481848.7593591,0
+SPG.US,D,20051010,000000,42.5107,42.5107,41.7736,41.951,1441825.8983706,0
+SPG.US,D,20051011,000000,41.9949,42.3514,41.3808,41.8776,1842666.2293331,0
+SPG.US,D,20051012,000000,41.5591,41.8023,40.7943,41.0679,2736509.7760595,0
+SPG.US,D,20051013,000000,41.0679,41.3149,40.3023,40.8125,2326702.01308,0
+SPG.US,D,20051014,000000,41.191,41.6745,41.0575,41.6306,2025219.696268,0
+SPG.US,D,20051017,000000,41.6306,41.89,41.4007,41.6745,1685072.8664133,0
+SPG.US,D,20051018,000000,41.622,41.6811,41.0279,41.2292,1456186.7934749,0
+SPG.US,D,20051019,000000,41.0679,41.6811,40.5169,41.6573,2372703.2299457,0
+SPG.US,D,20051020,000000,41.5591,41.9205,41.1119,41.1843,2053115.1110322,0
+SPG.US,D,20051021,000000,41.1843,41.932,41.0679,41.622,1818359.4652955,0
+SPG.US,D,20051024,000000,41.6811,42.4888,41.6811,42.3047,1239210.8042012,0
+SPG.US,D,20051025,000000,42.2094,42.8883,41.9577,42.4631,1978563.0420255,0
+SPG.US,D,20051026,000000,42.2313,42.5021,41.7823,41.8347,1865996.6538541,0
+SPG.US,D,20051027,000000,41.8347,42.0301,41.3865,41.5152,1045234.8990103,0
+SPG.US,D,20051028,000000,42.1084,43.6073,42.0368,43.431,3400158.4724932,0
+SPG.US,D,20051031,000000,43.5835,44.2491,43.5216,43.9019,2320495.807645,0
+SPG.US,D,20051101,000000,43.7666,43.7713,42.6872,42.9619,3475698.4167144,0
+SPG.US,D,20051102,000000,43.0256,43.2813,42.5756,43.2688,1837280.1071441,0
+SPG.US,D,20051103,000000,43.4586,43.9601,43.2087,43.3145,1617367.7584215,0
+SPG.US,D,20051104,000000,43.431,43.4586,42.6624,43.1507,1688335.3715009,0
+SPG.US,D,20051107,000000,43.1507,43.5835,43.0104,43.3204,1468091.6336405,0
+SPG.US,D,20051108,000000,43.0371,43.4986,42.7615,43.4156,1526012.3724688,0
+SPG.US,D,20051109,000000,43.3546,44.6772,43.2755,44.0365,1932555.532961,0
+SPG.US,D,20051110,000000,44.4379,45.6852,44.232,45.5173,3494783.7044321,0
+SPG.US,D,20051111,000000,45.544,46.4327,45.4458,46.4004,2327354.3043576,0
+SPG.US,D,20051114,000000,46.1228,46.3031,45.6899,45.7872,1804003.8136901,0
+SPG.US,D,20051115,000000,45.6956,46.1562,45.6489,45.809,1350146.4641786,0
+SPG.US,D,20051116,000000,45.809,46.2792,45.667,46.2163,1565327.0793895,0
+SPG.US,D,20051117,000000,46.2687,46.9534,46.1933,46.7359,1814442.5715307,0
+SPG.US,D,20051118,000000,47.0468,47.3825,46.6549,47.3243,2429641.3370584,0
+SPG.US,D,20051121,000000,47.3243,47.5045,46.9839,47.3281,1862735.1974662,0
+SPG.US,D,20051122,000000,47.3338,47.7935,47.0202,47.7572,1653421.0089543,0
+SPG.US,D,20051123,000000,47.6275,47.9088,47.4616,47.844,1657992.2913963,0
+SPG.US,D,20051125,000000,47.9938,47.9938,47.6648,47.8373,500020.06614667,0
+SPG.US,D,20051128,000000,47.9326,47.9527,47.0754,47.1355,2618233.2174599,0
+SPG.US,D,20051129,000000,47.6571,47.7143,47.3243,47.4321,1551619.5242623,0
+SPG.US,D,20051130,000000,47.6218,47.8297,47.3338,47.3892,1718021.9655288,0
+SPG.US,D,20051201,000000,47.5426,48.2245,47.5426,48.2169,1505951.7939342,0
+SPG.US,D,20051202,000000,48.0632,48.2169,47.7191,48.0137,947188.80831348,0
+SPG.US,D,20051205,000000,47.8727,47.9041,47.4073,47.5961,1672507.3453719,0
+SPG.US,D,20051206,000000,47.966,48.0632,47.5961,47.5961,1149158.9521039,0
+SPG.US,D,20051207,000000,47.5961,47.7992,47.0335,47.1698,1406759.4743524,0
+SPG.US,D,20051208,000000,47.2881,47.8087,47.1565,47.3023,2512030.3396941,0
+SPG.US,D,20051209,000000,47.414,47.8603,47.3444,47.7829,1671208.0063157,0
+SPG.US,D,20051212,000000,47.9041,48.0862,47.3892,47.6896,1200222.2429193,0
+SPG.US,D,20051213,000000,47.7191,48.2082,47.5722,48.2035,1671693.5543246,0
+SPG.US,D,20051214,000000,48.1739,48.7089,47.9326,48.5744,1324857.0684255,0
+SPG.US,D,20051215,000000,48.5744,49.0331,48.4371,48.6621,2174816.7231888,0
+SPG.US,D,20051216,000000,48.81,48.8538,48.3189,48.3656,2193583.2061664,0
+SPG.US,D,20051219,000000,48.2731,48.3313,47.3444,47.4254,1194669.3774616,0
+SPG.US,D,20051220,000000,47.3643,47.6218,46.9047,47.1565,1298434.0281851,0
+SPG.US,D,20051221,000000,47.311,47.8164,47.2881,47.8087,842126.91593351,0
+SPG.US,D,20051222,000000,47.7191,48.1473,47.1192,48.0509,1183421.0233729,0
+SPG.US,D,20051223,000000,48.0862,48.4247,47.9145,48.0261,859098.02484804,0
+SPG.US,D,20051227,000000,48.0261,48.564,47.9145,48.1787,889925.60426173,0
+SPG.US,D,20051228,000000,48.1787,48.2035,47.4559,47.7763,1210170.2092521,0
+SPG.US,D,20051229,000000,47.8727,48.0862,47.1011,47.1879,930877.33157512,0
+SPG.US,D,20051230,000000,47.0754,47.4673,46.9477,46.9715,860725.60694254,0
+SPG.US,D,20060103,000000,47.0754,48.1254,46.715,48.0739,2484940.3263788,0
+SPG.US,D,20060104,000000,48.1787,48.4572,48.0404,48.1958,1933529.7750782,0
+SPG.US,D,20060105,000000,48.2731,49.1113,48.234,48.7318,1813463.0859145,0
+SPG.US,D,20060106,000000,48.9139,49.4488,48.7375,49.3888,1509859.2494007,0
+SPG.US,D,20060109,000000,49.4041,49.7912,49.2886,49.7835,1437756.9431342,0
+SPG.US,D,20060110,000000,49.652,50.3366,49.4918,50.3147,2147406.8564335,0
+SPG.US,D,20060111,000000,50.3147,50.8201,50.1097,50.412,5089472.2809104,0
+SPG.US,D,20060112,000000,50.5387,50.5387,50.001,50.2069,2465695.6362911,0
+SPG.US,D,20060113,000000,50.1411,50.146,49.3125,49.3888,1730107.1820604,0
+SPG.US,D,20060117,000000,49.2047,49.5337,49.0379,49.4041,1182764.5372961,0
+SPG.US,D,20060118,000000,49.4041,49.6825,49.1647,49.5471,1202017.6169823,0
+SPG.US,D,20060119,000000,49.5471,50.3729,49.4613,50.2403,2176289.0977125,0
+SPG.US,D,20060120,000000,50.2155,50.2956,49.3945,49.4985,1792090.5839261,0
+SPG.US,D,20060123,000000,49.5385,50.1851,49.5042,50.0544,1203967.1499164,0
+SPG.US,D,20060124,000000,50.0544,50.5702,50.0363,50.2155,2898349.3244824,0
+SPG.US,D,20060125,000000,50.1955,50.5702,49.5871,49.7912,1480331.0090431,0
+SPG.US,D,20060126,000000,49.7912,50.0495,49.4613,50.001,2533400.7442828,0
+SPG.US,D,20060127,000000,50.9984,51.9691,50.3786,51.5114,3322182.3986293,0
+SPG.US,D,20060130,000000,51.5114,51.581,50.8468,50.8764,1679201.1962154,0
+SPG.US,D,20060131,000000,50.5702,51.0365,50.4244,50.78,1683765.1377587,0
+SPG.US,D,20060201,000000,50.5112,51.2091,50.4644,51.1872,1456023.1963057,0
+SPG.US,D,20060202,000000,50.7867,51.1204,50.5511,50.8468,1390441.7054153,0
+SPG.US,D,20060203,000000,50.2632,50.4186,49.6453,49.9629,1640207.3914344,0
+SPG.US,D,20060206,000000,49.8417,50.2002,49.7187,50.166,1412956.2414894,0
+SPG.US,D,20060207,000000,50.0162,50.2632,49.652,49.7711,2106134.2269804,0
+SPG.US,D,20060208,000000,49.9247,49.9247,49.1647,49.466,1517035.5021537,0
+SPG.US,D,20060209,000000,49.4041,49.836,49.1113,49.4241,1514425.2883438,0
+SPG.US,D,20060210,000000,49.4299,49.9572,48.8291,48.9835,1207072.3500336,0
+SPG.US,D,20060213,000000,49.5605,49.5605,49.159,49.343,1515735.1143979,0
+SPG.US,D,20060214,000000,49.4041,49.857,48.8167,49.857,2492615.7602382,0
+SPG.US,D,20060215,000000,49.3811,49.7617,49.197,49.3563,1757996.3046256,0
+SPG.US,D,20060216,000000,49.2849,50.4997,49.2849,50.4997,1675447.8996198,0
+SPG.US,D,20060217,000000,50.4997,51.1204,50.2269,51.1204,1603664.3980936,0
+SPG.US,D,20060221,000000,51.0918,51.7612,50.9269,51.1729,1531886.1400663,0
+SPG.US,D,20060222,000000,51.1729,52.0865,50.3843,51.9443,2600774.4631369,0
+SPG.US,D,20060223,000000,51.9443,52.0521,51.4284,51.7726,1342481.5173175,0
+SPG.US,D,20060224,000000,51.7726,51.8338,51.0728,51.294,1147689.7236796,0
+SPG.US,D,20060227,000000,51.2988,51.5934,50.8945,51.1662,1062045.556855,0
+SPG.US,D,20060228,000000,51.0107,51.2873,50.6199,50.8592,1733030.9571116,0
+SPG.US,D,20060301,000000,50.9393,51.3035,50.7724,51.2224,1441992.6416393,0
+SPG.US,D,20060302,000000,51.0661,51.1204,50.6323,50.9269,1809711.8867186,0
+SPG.US,D,20060303,000000,50.5702,50.7867,50.2269,50.2517,1537755.7128646,0
+SPG.US,D,20060306,000000,50.4053,51.6296,50.1727,51.3989,1799757.6281871,0
+SPG.US,D,20060307,000000,51.3989,51.457,50.3682,50.412,1166776.0600972,0
+SPG.US,D,20060308,000000,50.4186,50.5769,49.6749,50.3729,1706934.06251,0
+SPG.US,D,20060309,000000,50.4472,51.0107,50.2956,50.6017,1347859.249908,0
+SPG.US,D,20060310,000000,50.6017,51.2139,50.2336,51.0527,1471034.2852881,0
+SPG.US,D,20060313,000000,50.9984,51.1815,50.0544,50.4921,1513775.0944657,0
+SPG.US,D,20060314,000000,50.4854,51.0661,50.4053,51.0585,1668268.5007674,0
+SPG.US,D,20060315,000000,51.6725,52.896,51.581,52.4584,2161441.6058993,0
+SPG.US,D,20060316,000000,52.5317,53.512,52.2696,53.2602,1956370.456791,0
+SPG.US,D,20060317,000000,53.512,54.2367,53.2927,54.2252,2896548.7069203,0
+SPG.US,D,20060320,000000,54.1957,54.2176,52.5766,52.8063,1723899.9279255,0
+SPG.US,D,20060321,000000,52.8063,52.9579,51.7527,51.8271,1980680.366928,0
+SPG.US,D,20060322,000000,51.5209,52.2933,51.5209,52.1569,1215720.9773102,0
+SPG.US,D,20060323,000000,52.1627,52.4688,51.9024,52.2857,1174446.2504575,0
+SPG.US,D,20060324,000000,52.2428,52.2485,51.8804,52.0587,1120768.5510327,0
+SPG.US,D,20060327,000000,52.0397,52.0397,50.9984,51.1261,1862241.259859,0
+SPG.US,D,20060328,000000,51.1338,52.0731,51.1338,51.972,2355573.7673608,0
+SPG.US,D,20060329,000000,52.3153,52.7959,52.2857,52.7539,2187703.14637,0
+SPG.US,D,20060330,000000,52.9351,52.9579,51.2559,51.601,2625247.9704433,0
+SPG.US,D,20060331,000000,51.7669,51.7669,50.7275,51.5753,2615131.1634422,0
+SPG.US,D,20060403,000000,51.5696,52.0301,50.8134,50.9564,2012003.9813486,0
+SPG.US,D,20060404,000000,51.0585,51.1529,50.0495,50.5387,1747234.5472456,0
+SPG.US,D,20060405,000000,50.5387,51.2368,50.3366,51.0032,2036310.7453862,0
+SPG.US,D,20060406,000000,50.7867,51.0365,50.3843,50.7133,1228767.8515613,0
+SPG.US,D,20060407,000000,50.7133,50.9393,49.6081,49.7445,1415561.2118004,0
+SPG.US,D,20060410,000000,49.5605,49.8903,49.0379,49.2562,1472171.0758748,0
+SPG.US,D,20060411,000000,49.4041,49.6386,49.0331,49.0808,1254867.8922624,0
+SPG.US,D,20060412,000000,49.0808,49.5385,48.9644,49.1371,1226971.4287985,0
+SPG.US,D,20060413,000000,49.1428,49.1428,48.1473,48.4371,1518669.3764471,0
+SPG.US,D,20060417,000000,48.4371,48.666,48.1787,48.3093,1394192.9046112,0
+SPG.US,D,20060418,000000,48.4247,50.1851,48.3752,49.7387,2159484.7320665,0
+SPG.US,D,20060419,000000,49.7445,50.6132,49.5709,50.5769,1767946.368358,0
+SPG.US,D,20060420,000000,50.5387,51.1338,50.2269,50.9669,1418665.3632178,0
+SPG.US,D,20060421,000000,51.1872,51.4713,50.8868,51.0184,1362383.7421817,0
+SPG.US,D,20060424,000000,50.9393,51.1776,50.6017,50.7867,1278853.7541602,0
+SPG.US,D,20060425,000000,50.7933,51.1529,50.1611,50.3682,1392562.1764173,0
+SPG.US,D,20060426,000000,50.3682,50.5187,49.5709,49.7187,2042511.7073223,0
+SPG.US,D,20060427,000000,49.6138,50.3366,49.2114,49.9629,2143657.7546373,0
+SPG.US,D,20060428,000000,50.287,50.453,49.652,50.1888,1676915.0306445,0
+SPG.US,D,20060501,000000,50.4768,50.9002,49.6558,49.6634,1889320.7861761,0
+SPG.US,D,20060502,000000,49.6453,49.6825,48.2455,48.7937,3030811.6453192,0
+SPG.US,D,20060503,000000,48.4247,48.9072,48.3036,48.9072,1890952.5630698,0
+SPG.US,D,20060504,000000,49.1896,50.0544,49.0741,49.6634,1460919.5756867,0
+SPG.US,D,20060505,000000,50.1411,51.1395,50.1411,50.802,1250629.047658,0
+SPG.US,D,20060508,000000,50.8592,51.1605,50.6675,50.8201,777527.00805885,0
+SPG.US,D,20060509,000000,50.8134,51.1204,50.2517,50.9564,860725.60694254,0
+SPG.US,D,20060510,000000,50.8087,51.4837,50.6274,51.1051,1691433.2307195,0
+SPG.US,D,20060511,000000,51.1051,51.3989,49.6749,49.8092,1742004.6813272,0
+SPG.US,D,20060512,000000,49.5672,49.5672,48.5487,49.2849,2030115.0269492,0
+SPG.US,D,20060515,000000,48.953,50.1611,48.6517,50.0219,1948379.3642909,0
+SPG.US,D,20060516,000000,49.9896,50.3061,49.4774,49.4774,1374453.2282163,0
+SPG.US,D,20060517,000000,48.7937,49.1485,48.0509,48.1073,2536826.8465398,0
+SPG.US,D,20060518,000000,47.6218,48.8977,47.6218,47.7992,1347210.1047299,0
+SPG.US,D,20060519,000000,48.0575,48.3933,47.2662,47.556,2449872.8536611,0
+SPG.US,D,20060522,000000,47.4016,47.6571,46.7503,47.3243,1576093.0315687,0
+SPG.US,D,20060523,000000,47.6123,48.1073,47.1565,47.1698,1483264.2223926,0
+SPG.US,D,20060524,000000,47.1698,48.0137,46.6702,47.1813,1832873.4705713,0
+SPG.US,D,20060525,000000,47.3758,48.5831,47.3243,48.3236,1732220.3121637,0
+SPG.US,D,20060526,000000,48.3036,49.0941,48.1854,48.8576,951105.70207828,0
+SPG.US,D,20060530,000000,48.8538,49.2161,48.5163,48.7318,1758325.5963638,0
+SPG.US,D,20060531,000000,48.995,49.2734,47.9775,48.81,2548732.7354051,0
+SPG.US,D,20060601,000000,49.0055,50.0706,48.8863,50.0706,2009883.5103466,0
+SPG.US,D,20060602,000000,50.3556,50.8764,49.8293,50.2813,2134846.5788911,0
+SPG.US,D,20060605,000000,49.8522,51.4656,49.8179,50.0925,1740867.8907405,0
+SPG.US,D,20060606,000000,50.3308,50.3977,49.2886,49.5823,1897475.4758455,0
+SPG.US,D,20060607,000000,49.5871,50.3977,49.3001,50.0296,1643145.8482829,0
+SPG.US,D,20060608,000000,50.0363,50.1888,48.9453,49.9094,2136314.7586155,0
+SPG.US,D,20060609,000000,49.8903,50.7724,49.7835,50.6552,1341823.9825409,0
+SPG.US,D,20060612,000000,50.6323,50.6552,49.9381,50.062,1241326.0317042,0
+SPG.US,D,20060613,000000,50.0706,50.1784,48.7813,48.7813,2061924.1893786,0
+SPG.US,D,20060614,000000,48.7871,48.9072,47.9717,48.3313,1741354.4874493,0
+SPG.US,D,20060615,000000,48.3933,49.1428,48.252,49.1428,1253074.615599,0
+SPG.US,D,20060616,000000,48.8796,49.5042,48.5744,49.4364,2148712.4876885,0
+SPG.US,D,20060619,000000,49.5871,49.8045,49.1371,49.1371,1492407.8359763,0
+SPG.US,D,20060620,000000,49.2849,49.4613,48.6517,48.9043,1841034.4524395,0
+SPG.US,D,20060621,000000,48.4849,49.5042,48.4849,49.4364,1150303.0835891,0
+SPG.US,D,20060622,000000,49.4299,49.4488,48.8796,48.9759,1108210.3708899,0
+SPG.US,D,20060623,000000,48.9759,48.9759,48.4686,48.4973,922398.59366658,0
+SPG.US,D,20060626,000000,48.6517,48.9597,48.4686,48.8167,1094991.5098711,0
+SPG.US,D,20060627,000000,48.7318,49.2734,48.7184,49.117,1455701.2454662,0
+SPG.US,D,20060628,000000,49.1896,49.6014,49.0436,49.4241,983407.75341521,0
+SPG.US,D,20060629,000000,49.898,50.7228,49.5385,50.7133,1928640.7365959,0
+SPG.US,D,20060630,000000,50.7867,51.4837,50.6742,50.8401,3507178.2874056,0
+SPG.US,D,20060703,000000,51.1776,51.6296,51.0298,51.5143,1169217.4332389,0
+SPG.US,D,20060705,000000,51.5143,52.1398,51.0032,51.8147,2025871.9875455,0
+SPG.US,D,20060706,000000,51.6621,51.807,51.1815,51.3159,1589148.2954182,0
+SPG.US,D,20060707,000000,50.9002,51.6363,50.7724,51.1662,1326490.9427188,0
+SPG.US,D,20060710,000000,51.1662,52.0397,51.1662,51.9786,1154541.9281935,0
+SPG.US,D,20060711,000000,51.9167,51.9167,51.3035,51.6725,1113757.9928486,0
+SPG.US,D,20060712,000000,52.0263,52.2228,51.7841,52.1322,1644289.9797682,0
+SPG.US,D,20060713,000000,52.1322,52.1398,51.0786,51.2005,1347044.4101609,0
+SPG.US,D,20060714,000000,51.2005,51.3312,50.2956,50.453,1221589.5014086,0
+SPG.US,D,20060717,000000,50.2956,50.6274,50.0219,50.2269,1013757.1257187,0
+SPG.US,D,20060718,000000,50.3556,50.7171,50.001,50.6552,1230562.1769245,0
+SPG.US,D,20060719,000000,50.7867,52.0101,50.5312,52.0101,1745597.5268528,0
+SPG.US,D,20060720,000000,52.1455,52.2228,51.5143,51.54,1362383.7421817,0
+SPG.US,D,20060721,000000,51.9081,51.9081,50.7867,50.8764,1455366.7102289,0
+SPG.US,D,20060724,000000,51.1815,51.6802,50.8764,51.6725,855015.43651434,0
+SPG.US,D,20060725,000000,51.6725,51.9281,51.1729,51.7765,1834345.8450948,0
+SPG.US,D,20060726,000000,51.6249,52.1512,51.5143,52.1093,1234641.6191589,0
+SPG.US,D,20060727,000000,52.6422,52.6605,51.7765,51.8804,1022071.2177581,0
+SPG.US,D,20060728,000000,52.196,52.773,52.1016,52.6061,1355205.3920291,0
+SPG.US,D,20060731,000000,52.4534,52.7482,52.0654,52.4269,1814278.9743614,0
+SPG.US,D,20060801,000000,52.4269,52.4534,51.3445,51.7288,2104826.4983259,0
+SPG.US,D,20060802,000000,51.4876,51.4953,50.4186,50.6923,3011069.8715248,0
+SPG.US,D,20060803,000000,50.6923,50.8554,50.2575,50.8401,1777405.6405825,0
+SPG.US,D,20060804,000000,51.2559,51.6402,51.1338,51.4179,1525682.0320308,0
+SPG.US,D,20060807,000000,51.4237,51.601,50.9497,51.3312,1199241.7086033,0
+SPG.US,D,20060808,000000,51.3312,51.6402,50.3729,50.5884,2014290.1469195,0
+SPG.US,D,20060809,000000,50.8134,50.8468,49.9963,50.1611,1698773.0806418,0
+SPG.US,D,20060810,000000,50.1888,50.8554,49.7674,50.7475,1119954.7599855,0
+SPG.US,D,20060811,000000,50.6017,50.8258,50.0544,50.2222,988136.34082766,0
+SPG.US,D,20060814,000000,50.6675,51.2005,50.2222,50.8658,1251768.984344,0
+SPG.US,D,20060815,000000,51.0918,51.2691,50.7982,51.0786,1159764.4532132,0
+SPG.US,D,20060816,000000,51.477,51.5248,51.0107,51.2634,1023537.3000829,0
+SPG.US,D,20060817,000000,51.2634,51.3646,51.0184,51.1204,810313.55870485,0
+SPG.US,D,20060818,000000,51.1729,51.5753,51.0489,51.5143,1274117.8258491,0
+SPG.US,D,20060821,000000,51.4876,51.9567,51.3826,51.8271,877033.93758148,0
+SPG.US,D,20060822,000000,51.8338,52.5069,51.4876,52.5069,1260586.452289,0
+SPG.US,D,20060823,000000,52.6529,52.6529,51.8338,51.9567,1201525.7767747,0
+SPG.US,D,20060824,000000,52.0949,52.7138,51.9367,52.6967,1756363.479032,0
+SPG.US,D,20060825,000000,52.6967,52.8206,52.5012,52.6605,878508.40950473,0
+SPG.US,D,20060828,000000,52.6605,52.8521,52.2181,52.3562,1710521.6645366,0
+SPG.US,D,20060829,000000,52.4584,52.5556,51.6554,51.889,1626992.7252149,0
+SPG.US,D,20060830,000000,52.0397,52.4077,51.8395,52.4077,885198.06554908,0
+SPG.US,D,20060831,000000,52.4077,52.4735,51.972,51.972,1231382.2601707,0
+SPG.US,D,20060901,000000,52.3496,52.5221,51.972,52.0444,836907.53701318,0
+SPG.US,D,20060905,000000,52.1627,52.8902,52.0731,52.6738,1087979.9029871,0
+SPG.US,D,20060906,000000,52.6422,53.1258,52.5365,52.8206,1395988.2786742,0
+SPG.US,D,20060907,000000,52.8206,52.8206,52.2572,52.4821,1118652.2748299,0
+SPG.US,D,20060908,000000,52.5927,53.1763,51.9281,53.0962,1205109.1840021,0
+SPG.US,D,20060911,000000,53.0629,55.0205,53.0067,54.7792,4287470.7168454,0
+SPG.US,D,20060912,000000,54.64,55.2589,54.3483,55.216,2054909.4363953,0
+SPG.US,D,20060913,000000,55.1988,56.0867,54.9328,55.935,2055559.6302733,0
+SPG.US,D,20060914,000000,55.5974,56.0867,55.5002,55.9636,4794844.2660119,0
+SPG.US,D,20060915,000000,56.0227,56.6073,55.812,56.2029,8644453.4514435,0
+SPG.US,D,20060918,000000,56.1963,56.2745,55.7566,55.812,2029785.735211,0
+SPG.US,D,20060919,000000,55.9016,56.4279,55.6585,56.1486,2529647.4476874,0
+SPG.US,D,20060920,000000,56.1524,56.4232,55.8415,56.0867,1685722.0115914,0
+SPG.US,D,20060921,000000,56.0867,56.2277,55.1693,55.4544,2004988.1796655,0
+SPG.US,D,20060922,000000,55.4725,55.9569,55.1626,55.8415,1449331.4428618,0
+SPG.US,D,20060925,000000,55.9961,56.1677,55.3638,55.6784,1500565.6717451,0
+SPG.US,D,20060926,000000,55.5344,55.812,55.3342,55.4601,1280485.531054,0
+SPG.US,D,20060927,000000,55.4601,55.7786,55.2646,55.6784,1454063.1763736,0
+SPG.US,D,20060928,000000,55.812,55.8177,55.0835,55.3008,1763217.7809455,0
+SPG.US,D,20060929,000000,55.4439,55.71,55.2493,55.545,1424211.9364766,0
+SPG.US,D,20061002,000000,55.545,55.7165,55.0138,55.1177,1339051.2202612,0
+SPG.US,D,20061003,000000,55.2093,56.4747,55.2093,56.4195,2105974.8246103,0
+SPG.US,D,20061004,000000,56.5758,57.5751,56.5758,57.4941,2001566.2722077,0
+SPG.US,D,20061005,000000,57.4941,58.1434,57.4501,58.0443,1901560.1615788,0
+SPG.US,D,20061006,000000,57.7115,57.865,57.3758,57.5208,1341502.0317012,0
+SPG.US,D,20061009,000000,57.5284,57.804,56.7931,57.7611,1564018.3020352,0
+SPG.US,D,20061010,000000,57.7678,58.4476,57.124,57.8259,1815907.6051558,0
+SPG.US,D,20061011,000000,57.8259,58.2817,57.2824,57.7287,973449.3000844,0
+SPG.US,D,20061012,000000,58.05,58.05,57.4625,57.9717,972155.2045273,0
+SPG.US,D,20061013,000000,57.9766,58.6125,57.9251,58.4409,1287012.6386289,0
+SPG.US,D,20061016,000000,58.4409,59.0169,58.3065,58.891,1520463.7018103,0
+SPG.US,D,20061017,000000,58.5401,58.8949,58.3847,58.666,1581474.9589585,0
+SPG.US,D,20061018,000000,58.9043,59.1809,58.5993,58.8767,1965507.7781759,0
+SPG.US,D,20061019,000000,59.0293,59.2304,58.6259,58.7527,872306.39886884,0
+SPG.US,D,20061020,000000,58.9043,58.9873,58.5334,58.7651,1412461.2551822,0
+SPG.US,D,20061023,000000,58.7651,58.933,58.3065,58.9264,1036101.7724246,0
+SPG.US,D,20061024,000000,58.9264,58.9959,58.3293,58.6593,809662.31612708,0
+SPG.US,D,20061025,000000,58.6593,59.3515,58.6593,59.0721,1376737.2963876,0
+SPG.US,D,20061026,000000,59.1523,59.5585,59.0035,59.5175,1000045.3757924,0
+SPG.US,D,20061027,000000,59.4584,59.691,58.8109,59.3401,1522422.6730426,0
+SPG.US,D,20061030,000000,59.4002,59.6568,58.9187,59.5919,1445253.0493273,0
+SPG.US,D,20061031,000000,59.857,59.9933,58.9187,59.5175,1620466.6663397,0
+SPG.US,D,20061101,000000,59.7626,59.8199,59.3401,59.4708,1262870.5204603,0
+SPG.US,D,20061102,000000,59.4708,59.4708,57.7916,58.4476,2198967.2309558,0
+SPG.US,D,20061103,000000,58.3847,58.6383,57.0974,57.6866,2486087.6039635,0
+SPG.US,D,20061106,000000,57.804,58.2702,57.7678,58.1434,1750983.6490418,0
+SPG.US,D,20061107,000000,57.865,58.0548,57.2986,57.2986,1475439.8731612,0
+SPG.US,D,20061108,000000,57.3053,57.7611,56.6025,57.4712,1347537.2990685,0
+SPG.US,D,20061109,000000,57.5694,58.2207,57.1469,57.804,1271841.0985765,0
+SPG.US,D,20061110,000000,58.0757,58.1835,57.5341,58.0967,1080965.1500037,0
+SPG.US,D,20061113,000000,58.1033,58.4648,58.0166,58.3132,892870.353309,0
+SPG.US,D,20061114,000000,58.0166,58.9806,57.9975,58.851,1278690.1569909,0
+SPG.US,D,20061115,000000,58.9806,58.9806,58.4581,58.4648,1441179.8992918,0
+SPG.US,D,20061116,000000,58.5401,58.851,58.4772,58.6545,1699920.3582264,0
+SPG.US,D,20061117,000000,58.5401,58.8767,58.2016,58.5067,1746086.2209612,0
+SPG.US,D,20061120,000000,58.8567,63.4672,58.6927,60.2433,3417294.2272769,0
+SPG.US,D,20061121,000000,60.2433,61.7898,60.1507,61.6964,3430500.503898,0
+SPG.US,D,20061122,000000,61.7374,62.2275,61.4122,61.8795,1131213.6010723,0
+SPG.US,D,20061124,000000,61.8251,62.4726,61.8052,62.4726,520579.82578762,0
+SPG.US,D,20061127,000000,62.278,62.278,60.1745,60.1851,2096020.5660787,0
+SPG.US,D,20061128,000000,60.1851,60.9192,59.2505,60.6838,3780929.8353228,0
+SPG.US,D,20061129,000000,60.8372,61.6964,60.6494,61.5934,1095645.8985482,0
+SPG.US,D,20061130,000000,61.6535,62.7949,61.5659,62.5116,1640207.3914344,0
+SPG.US,D,20061201,000000,62.7549,63.1353,61.7317,62.3668,1541181.8151215,0
+SPG.US,D,20061204,000000,62.6147,63.6999,62.5604,63.4977,2551016.8035763,0
+SPG.US,D,20061205,000000,63.5892,63.799,62.8531,62.9026,2708119.3749883,0
+SPG.US,D,20061206,000000,62.9026,62.9026,61.7079,62.1704,2034684.2119916,0
+SPG.US,D,20061207,000000,62.4259,62.6223,61.9653,62.0636,1229425.3863379,0
+SPG.US,D,20061208,000000,62.2171,62.4049,61.7574,62.1798,747996.67030167,0
+SPG.US,D,20061211,000000,62.1798,63.0199,61.8967,62.7024,1156500.8994258,0
+SPG.US,D,20061212,000000,62.7081,63.2478,62.1122,62.2418,1432530.2233153,0
+SPG.US,D,20061213,000000,62.6014,62.7158,61.4723,61.9043,2272863.8625854,0
+SPG.US,D,20061214,000000,61.7631,62.4507,61.6535,61.7718,1426499.1507474,0
+SPG.US,D,20061215,000000,61.9224,62.3868,61.4914,61.5315,2520020.3834944,0
+SPG.US,D,20061218,000000,61.6335,62.0425,61.1566,61.2796,1390113.4623769,0
+SPG.US,D,20061219,000000,61.2863,61.457,60.0047,60.495,1930597.6104284,0
+SPG.US,D,20061220,000000,60.8372,61.9653,60.8325,61.6649,1854082.3753903,0
+SPG.US,D,20061221,000000,61.6649,61.8537,60.6647,60.6704,1778551.8694673,0
+SPG.US,D,20061222,000000,60.5617,60.8057,59.9676,60.1345,1156177.8998864,0
+SPG.US,D,20061226,000000,60.1345,61.3216,60.1345,60.7152,1031362.6980141,0
+SPG.US,D,20061227,000000,61.1766,61.8251,60.7152,61.8251,1366627.8302851,0
+SPG.US,D,20061228,000000,61.6058,62.0711,61.3264,61.911,1161229.4868382,0
+SPG.US,D,20061229,000000,61.9043,62.547,61.7631,62.0883,1130396.6639255,0
+SPG.US,D,20070103,000000,62.2418,63.1686,61.7507,62.3382,2346763.6403145,0
+SPG.US,D,20070104,000000,62.1798,62.5851,61.8661,62.3201,1333666.1467719,0
+SPG.US,D,20070105,000000,62.034,62.1122,60.7028,60.8801,1377224.941796,0
+SPG.US,D,20070108,000000,60.7572,61.2796,60.3766,61.1338,1169549.8710765,0
+SPG.US,D,20070109,000000,61.5419,62.5641,61.3721,62.4049,1493215.3348248,0
+SPG.US,D,20070110,000000,62.2971,63.5406,62.0559,63.5101,1670553.6176386,0
+SPG.US,D,20070111,000000,63.7484,65.257,63.5101,64.7678,1935328.2952405,0
+SPG.US,D,20070112,000000,64.7325,65.4334,64.3073,64.5762,2292932.8307184,0
+SPG.US,D,20070116,000000,64.9747,66.4881,64.9747,66.4881,2363407.5548904,0
+SPG.US,D,20070117,000000,66.2936,66.9944,65.5659,66.6959,2114292.0627492,0
+SPG.US,D,20070118,000000,66.7407,67.167,66.3221,66.6816,1505951.7939342,0
+SPG.US,D,20070119,000000,66.8151,67.1336,66.0456,67.1336,1575933.6291986,0
+SPG.US,D,20070122,000000,67.1804,67.1804,66.2382,66.3841,1394841.0010895,0
+SPG.US,D,20070123,000000,66.6282,67.3568,66.304,66.8028,1462219.9634426,0
+SPG.US,D,20070124,000000,66.8028,68.2207,66.7264,68.2207,1503171.690756,0
+SPG.US,D,20070125,000000,68.769,69.5681,67.9881,68.3981,7350261.4139624,0
+SPG.US,D,20070126,000000,68.6575,68.9615,68.0071,68.7604,2319037.0662187,0
+SPG.US,D,20070129,000000,68.7604,69.2543,68.3885,68.6898,1339539.9143695,0
+SPG.US,D,20070130,000000,68.8443,69.5681,68.3008,69.5681,1530739.9111815,0
+SPG.US,D,20070131,000000,69.5681,70.5492,68.9682,70.1134,1798453.0456319,0
+SPG.US,D,20070201,000000,70.0286,70.0592,69.4498,70.0515,2273681.8484319,0
+SPG.US,D,20070202,000000,69.8246,70.4711,69.4908,70.4711,1456186.7934749,0
+SPG.US,D,20070205,000000,70.4368,71.3445,70.2393,71.2702,1569574.3135923,0
+SPG.US,D,20070206,000000,71.683,72.8826,71.4151,72.8826,3122983.9684186,0
+SPG.US,D,20070207,000000,72.8826,75.9732,72.2733,75.873,4992572.4190984,0
+SPG.US,D,20070208,000000,75.0816,75.6594,73.9372,74.269,4165612.848418,0
+SPG.US,D,20070209,000000,74.3188,74.5571,70.8686,72.4564,7202466.0533034,0
+SPG.US,D,20070212,000000,71.7975,71.9291,70.2393,70.4444,4266485.1850844,0
+SPG.US,D,20070213,000000,69.5738,72.3619,69.324,72.3248,4212418.4180327,0
+SPG.US,D,20070214,000000,71.4685,72.7653,70.8887,72.1722,3104046.5473731,0
+SPG.US,D,20070215,000000,72.1798,73.0123,71.9081,72.5718,2354599.5252437,0
+SPG.US,D,20070216,000000,72.548,72.5641,71.4151,72.4698,2520020.3834944,0
+SPG.US,D,20070220,000000,72.3983,73.3356,67.7963,73.1305,2350357.5345399,0
+SPG.US,D,20070221,000000,73.0209,73.4853,72.3544,73.4414,2226861.59702,0
+SPG.US,D,20070222,000000,73.7447,73.8676,72.8893,73.0943,1813297.3913457,0
+SPG.US,D,20070223,000000,73.0123,73.0781,71.8443,71.9843,2207770.0171034,0
+SPG.US,D,20070226,000000,72.1579,72.5718,69.8771,70.8686,3044330.4344818,0
+SPG.US,D,20070227,000000,70.8686,70.8686,67.9881,68.3274,3179432.3327234,0
+SPG.US,D,20070228,000000,68.9272,69.6711,68.3008,69.1037,3198846.9121792,0
+SPG.US,D,20070301,000000,68.07,69.6433,66.3002,68.5763,3127035.0957582,0
+SPG.US,D,20070302,000000,67.7429,68.3084,66.6598,66.6598,3054465.0693796,0
+SPG.US,D,20070305,000000,65.7433,66.4957,63.8419,63.8419,3619915.6136449,0
+SPG.US,D,20070306,000000,64.9795,67.1336,64.9795,66.8523,3611103.3891991,0
+SPG.US,D,20070307,000000,66.7331,67.2843,65.7081,65.7891,3051203.6129918,0
+SPG.US,D,20070308,000000,66.5205,67.6752,66.5205,67.2204,2464059.6645981,0
+SPG.US,D,20070309,000000,68.0938,68.3847,67.3148,67.9938,1940063.1748518,0
+SPG.US,D,20070312,000000,68.2284,69.9457,68.1587,69.5681,3109118.0596213,0
+SPG.US,D,20070313,000000,69.3097,69.3097,67.2098,67.3301,2973055.55236,0
+SPG.US,D,20070314,000000,67.701,67.9451,65.5659,67.2098,3591364.7615039,0
+SPG.US,D,20070315,000000,67.2098,68.2398,67.0802,68.0205,1608067.888567,0
+SPG.US,D,20070316,000000,68.132,68.686,67.0153,67.1146,2639931.8650871,0
+SPG.US,D,20070319,000000,67.7963,68.3847,67.3987,68.2588,1389136.0741604,0
+SPG.US,D,20070320,000000,68.2588,68.911,67.7372,68.4372,1783279.4081799,0
+SPG.US,D,20070321,000000,68.4065,69.8684,67.6877,69.7626,1890303.4178916,0
+SPG.US,D,20070322,000000,69.8246,70.3022,69.2915,69.7846,1473315.20736,0
+SPG.US,D,20070323,000000,69.7846,71.0641,69.4908,70.2174,2182302.3423837,0
+SPG.US,D,20070326,000000,70.1221,70.204,68.3694,68.5678,1897155.6224055,0
+SPG.US,D,20070327,000000,68.4514,68.4514,67.1212,67.3987,1775943.753057,0
+SPG.US,D,20070328,000000,66.9944,67.4531,65.9683,66.7264,2324740.9444482,0
+SPG.US,D,20070329,000000,67.3434,67.8297,66.5787,66.9343,2078235.6661169,0
+SPG.US,D,20070330,000000,67.2204,68.316,66.5862,68.1902,2816934.5639637,0
+SPG.US,D,20070402,000000,68.1902,69.304,67.9384,69.0179,2054582.2420567,0
+SPG.US,D,20070403,000000,69.8189,70.4444,69.4022,70.3089,2291783.4557343,0
+SPG.US,D,20070404,000000,70.4206,70.4644,68.8099,69.3592,2227508.6447986,0
+SPG.US,D,20070405,000000,69.3592,69.9162,69.324,69.6577,1276085.1866799,0
+SPG.US,D,20070409,000000,69.6806,70.105,69.4431,69.8961,1054537.9149642,0
+SPG.US,D,20070410,000000,70.185,70.9659,69.6711,70.1926,1464669.7261828,0
+SPG.US,D,20070411,000000,69.2467,70.3928,68.048,68.6164,2407179.2359746,0
+SPG.US,D,20070412,000000,68.07,68.4429,67.7286,68.1654,1525929.5251844,0
+SPG.US,D,20070413,000000,68.1654,69.4498,67.6276,69.324,1472010.6248048,0
+SPG.US,D,20070416,000000,69.3545,69.5738,68.6898,68.851,1915093.6325385,0
+SPG.US,D,20070417,000000,69.0789,70.2174,68.749,70.2117,1943481.9362101,0
+SPG.US,D,20070418,000000,70.2117,70.2318,69.7149,69.7931,1940220.4798223,0
+SPG.US,D,20070419,000000,69.7997,69.7997,68.9682,69.4431,2126271.3606007,0
+SPG.US,D,20070420,000000,70.4368,70.718,69.8189,70.1354,2073772.3997548,0
+SPG.US,D,20070423,000000,70.1354,71.7928,70.1354,71.6191,1905640.652513,0
+SPG.US,D,20070424,000000,71.7879,72.1855,70.6771,70.945,1528011.1942936,0
+SPG.US,D,20070425,000000,71.3932,72.013,70.1478,70.9144,2225132.2910445,0
+SPG.US,D,20070426,000000,70.8887,71.5848,70.3786,71.0003,1329974.7234649,0
+SPG.US,D,20070427,000000,71.0003,72.0207,70.8162,71.7803,1633679.2351598,0
+SPG.US,D,20070430,000000,72.1512,72.4773,70.6399,70.6704,2378864.3412893,0
+SPG.US,D,20070501,000000,70.6771,70.8448,68.664,69.507,3046426.7853882,0
+SPG.US,D,20070502,000000,69.8607,70.7915,69.4851,70.6399,1909780.9193358,0
+SPG.US,D,20070503,000000,71.108,71.108,70.492,70.5855,1335942.8740447,0
+SPG.US,D,20070504,000000,71.1156,71.193,69.2772,69.4851,1681321.6672174,0
+SPG.US,D,20070507,000000,70.4644,70.4644,69.5814,69.8331,1158625.5652269,0
+SPG.US,D,20070508,000000,69.5614,69.5614,68.5611,68.5936,2132399.9622504,0
+SPG.US,D,20070509,000000,68.3084,70.2174,68.3084,69.7779,2647109.1665399,0
+SPG.US,D,20070510,000000,69.2705,69.7216,68.1902,68.1902,2751840.7184819,0
+SPG.US,D,20070511,000000,68.9615,69.3478,68.5334,68.9549,1962276.7340824,0
+SPG.US,D,20070514,000000,68.9473,69.4164,68.152,68.2054,1625690.2400594,0
+SPG.US,D,20070515,000000,67.9327,68.3617,66.3651,66.5205,2805353.7720376,0
+SPG.US,D,20070516,000000,66.5071,66.7083,64.8613,65.3857,2675167.1297734,0
+SPG.US,D,20070517,000000,65.0367,65.1769,63.5969,63.8972,2970939.2761573,0
+SPG.US,D,20070518,000000,63.9439,64.0564,62.4992,63.326,3793165.0159262,0
+SPG.US,D,20070521,000000,63.3193,64.6181,63.2936,63.8572,3203797.8239499,0
+SPG.US,D,20070522,000000,64.1661,65.5317,63.9382,64.9938,2801765.1213112,0
+SPG.US,D,20070523,000000,64.9938,65.6299,63.5969,63.6255,2168667.147543,0
+SPG.US,D,20070524,000000,63.5044,63.9039,61.3827,62.0091,3277256.0990618,0
+SPG.US,D,20070525,000000,62.5049,63.5892,62.1627,62.4507,2246112.5793065,0
+SPG.US,D,20070529,000000,63.0447,65.4401,63.0447,64.6067,3043376.1176609,0
+SPG.US,D,20070530,000000,65.4992,66.6598,64.7421,66.6598,3860526.1503826,0
+SPG.US,D,20070531,000000,66.6349,66.9944,65.4573,66.1867,2621605.8360269,0
+SPG.US,D,20070601,000000,66.1867,66.5539,65.605,66.2135,1430734.8492523,0
+SPG.US,D,20070604,000000,66.0599,66.9896,65.8949,66.6215,1320288.9320829,0
+SPG.US,D,20070605,000000,66.6158,66.7217,64.9328,64.9395,2390817.4216457,0
+SPG.US,D,20070606,000000,64.9432,64.9432,63.9382,64.2081,1845761.9911521,0
+SPG.US,D,20070607,000000,63.9039,64.2081,61.3016,61.6468,3812737.9490524,0
+SPG.US,D,20070608,000000,61.5209,62.4259,60.9928,62.3868,2837545.7098951,0
+SPG.US,D,20070611,000000,61.1766,61.48,60.4138,60.9345,2734877.9991658,0
+SPG.US,D,20070612,000000,60.3642,60.6216,59.0646,59.3401,4022508.3219787,0
+SPG.US,D,20070613,000000,59.6119,61.2405,59.425,61.211,4002635.4607087,0
+SPG.US,D,20070614,000000,60.4702,61.6058,59.8704,60.1745,3366233.033861,0
+SPG.US,D,20070615,000000,60.7515,61.3827,60.4749,60.7705,3096069.0879705,0
+SPG.US,D,20070618,000000,60.5884,60.7657,59.2916,59.2916,2518645.5380523,0
+SPG.US,D,20070619,000000,59.2983,59.9132,58.6593,59.9132,2624104.8876578,0
+SPG.US,D,20070620,000000,59.8846,59.979,58.4705,58.7128,3590707.2267274,0
+SPG.US,D,20070621,000000,58.356,58.91,57.1717,58.7527,3619418.5299383,0
+SPG.US,D,20070622,000000,58.3236,58.9959,57.6065,58.2016,2780701.9857646,0
+SPG.US,D,20070625,000000,58.2016,58.4772,56.3326,56.8828,3037823.2522031,0
+SPG.US,D,20070626,000000,56.5528,57.3758,56.2592,56.8275,3713016.0360701,0
+SPG.US,D,20070627,000000,56.1028,59.0846,55.8531,58.9739,3550066.9632555,0
+SPG.US,D,20070628,000000,58.933,59.5585,57.8707,57.8707,3071795.8823265,0
+SPG.US,D,20070629,000000,58.0242,58.8147,56.4356,57.0334,4719362.0002798,0
+SPG.US,D,20070702,000000,57.3939,59.3849,57.3939,59.1647,3404118.3629499,0
+SPG.US,D,20070703,000000,59.7969,59.8637,58.1769,58.3694,2185093.9812597,0
+SPG.US,D,20070705,000000,58.3694,60.9717,57.5894,59.2686,2554442.9058333,0
+SPG.US,D,20070706,000000,59.2686,59.447,58.336,58.8109,1627159.4684836,0
+SPG.US,D,20070709,000000,59.0473,59.0473,57.9824,58.6183,1493054.8837549,0
+SPG.US,D,20070710,000000,58.0681,58.3484,56.0961,56.2745,3532982.5947622,0
+SPG.US,D,20070711,000000,56.1095,56.1486,54.9014,55.9274,3409622.9882167,0
+SPG.US,D,20070712,000000,56.2802,56.9943,55.7986,56.9458,2199819.8238957,0
+SPG.US,D,20070713,000000,56.9992,57.9824,56.4232,57.7849,1779203.1120452,0
+SPG.US,D,20070716,000000,58.2817,59.3726,57.8336,57.8535,2580267.1384861,0
+SPG.US,D,20070717,000000,58.2207,58.2311,56.8828,57.3796,2583268.5173227,0
+SPG.US,D,20070718,000000,57.3796,57.7715,55.8224,57.1851,3135228.5873203,0
+SPG.US,D,20070719,000000,57.2643,58.2702,57.003,57.6333,1662313.9832851,0
+SPG.US,D,20070720,000000,57.6132,57.6132,55.9207,56.1849,3528037.9751903,0
+SPG.US,D,20070723,000000,56.6864,56.8543,55.5936,55.6518,2290195.7242322,0
+SPG.US,D,20070724,000000,55.0634,55.9712,54.5647,54.8069,3857272.0348933,0
+SPG.US,D,20070725,000000,55.545,56.0818,53.7837,54.6467,3490329.8763681,0
+SPG.US,D,20070726,000000,54.6467,54.6467,52.2933,53.7161,7041971.986728,0
+SPG.US,D,20070727,000000,52.6776,55.0558,52.0397,52.0397,5892361.0450089,0
+SPG.US,D,20070730,000000,54.9014,54.9014,51.5114,52.9351,4457253.1175775,0
+SPG.US,D,20070731,000000,54.7077,55.5183,52.9351,53.039,4522007.1843231,0
+SPG.US,D,20070801,000000,52.8693,53.2803,50.6323,53.1487,5024133.0396745,0
+SPG.US,D,20070802,000000,53.6303,54.3531,52.8569,53.5377,3413343.7751183,0
+SPG.US,D,20070803,000000,53.4643,53.9392,52.0263,52.1198,4655526.5945617,0
+SPG.US,D,20070806,000000,53.3156,54.2548,51.807,54.0832,4627601.8162032,0
+SPG.US,D,20070807,000000,53.6579,55.4124,53.0181,54.5446,3979631.1818267,0
+SPG.US,D,20070808,000000,53.4862,59.1523,53.4862,58.257,5871891.4735511,0
+SPG.US,D,20070809,000000,57.9012,59.3201,55.4725,58.8634,5418976.9051628,0
+SPG.US,D,20070810,000000,57.7535,58.4295,55.5936,55.7729,4213161.9461932,0
+SPG.US,D,20070813,000000,56.9458,57.0478,55.5344,55.9961,2813998.204515,0
+SPG.US,D,20070814,000000,55.665,55.7519,54.2901,54.9261,4228748.7713675,0
+SPG.US,D,20070815,000000,54.3263,55.5526,52.3629,52.527,3369818.5384879,0
+SPG.US,D,20070816,000000,51.5505,54.5533,51.4876,53.8629,5270067.8253128,0
+SPG.US,D,20070817,000000,55.1693,58.7175,54.6343,56.1028,4750158.1186994,0
+SPG.US,D,20070820,000000,55.8282,57.68,55.4601,57.4035,3693684.3038986,0
+SPG.US,D,20070821,000000,56.7931,57.9136,56.6635,57.865,1807269.4648771,0
+SPG.US,D,20070822,000000,58.3847,59.3935,57.7611,59.0293,2747272.5821393,0
+SPG.US,D,20070823,000000,59.0971,59.7626,57.7115,58.1911,2502078.1785621,0
+SPG.US,D,20070824,000000,58.109,58.109,56.8828,57.6371,1800899.6622726,0
+SPG.US,D,20070827,000000,57.6619,57.8259,56.3069,56.3069,1517694.0856301,0
+SPG.US,D,20070828,000000,56.0867,56.1438,53.8295,53.881,3060018.9835371,0
+SPG.US,D,20070829,000000,54.0317,55.8224,53.7037,55.8043,1986553.0858257,0
+SPG.US,D,20070830,000000,55.5078,57.003,55.1053,56.7798,1980030.1730501,0
+SPG.US,D,20070831,000000,57.1393,58.9482,56.7798,58.1835,3259860.2667271,0
+SPG.US,D,20070904,000000,58.3923,60.4214,57.3977,59.6615,2696697.9854321,0
+SPG.US,D,20070905,000000,59.2133,59.3297,57.3205,57.68,2987907.2389724,0
+SPG.US,D,20070906,000000,57.6495,58.5277,56.7016,58.3923,1356183.8289455,0
+SPG.US,D,20070907,000000,57.2938,57.558,56.3269,56.467,2136644.0503537,0
+SPG.US,D,20070910,000000,56.8409,57.3053,55.4544,56.3917,1881004.596737,0
+SPG.US,D,20070911,000000,56.8771,57.6495,56.7474,57.5894,1987368.9742726,0
+SPG.US,D,20070912,000000,57.433,58.6183,57.0411,58.2016,1943481.9362101,0
+SPG.US,D,20070913,000000,58.9482,59.9199,58.5802,59.0169,3023472.8440968,0
+SPG.US,D,20070914,000000,58.3409,59.0531,58.0376,58.9425,1601705.4268613,0
+SPG.US,D,20070917,000000,58.501,58.9549,57.6676,58.3293,1451454.0112634,0
+SPG.US,D,20070918,000000,58.5401,61.2348,58.4343,61.1281,3957610.58336,0
+SPG.US,D,20070919,000000,61.2959,63.1353,61.2911,62.1798,3044351.4084779,0
+SPG.US,D,20070920,000000,61.7022,61.911,60.8448,61.0356,1940870.6737002,0
+SPG.US,D,20070921,000000,61.8967,61.911,61.0356,61.2158,2996396.463879,0
+SPG.US,D,20070924,000000,61.2796,62.7081,61.2053,62.4802,1738584.8712691,0
+SPG.US,D,20070925,000000,62.278,62.6014,60.0725,60.2565,2903232.0707659,0
+SPG.US,D,20070926,000000,60.3766,61.1204,59.4651,60.6704,1944822.1745585,0
+SPG.US,D,20070927,000000,61.1823,61.8052,60.7572,61.2635,1435233.7714079,0
+SPG.US,D,20070928,000000,60.9249,61.5458,60.5007,61.2959,2548409.7358656,0
+SPG.US,D,20071001,000000,61.6001,62.5213,61.1033,62.4392,2315563.7724707,0
+SPG.US,D,20071002,000000,62.7997,64.4226,62.6014,64.3625,2512516.9364027,0
+SPG.US,D,20071003,000000,64.0975,65.0128,63.7351,64.148,2087372.9875018,0
+SPG.US,D,20071004,000000,64.4846,65.3133,63.5282,65.1999,1844457.4085969,0
+SPG.US,D,20071005,000000,65.4334,66.8151,65.0462,66.4757,3132774.629781,0
+SPG.US,D,20071008,000000,65.773,65.773,64.3073,64.6849,1917380.8468092,0
+SPG.US,D,20071009,000000,64.8337,65.9484,63.4853,65.6203,2646945.5693706,0
+SPG.US,D,20071010,000000,65.6871,65.8511,64.3625,65.3456,1746900.0120084,0
+SPG.US,D,20071011,000000,65.5621,65.6479,63.8724,64.2758,2359326.0152566,0
+SPG.US,D,20071012,000000,64.5161,64.7421,63.6635,64.0106,1788714.8192598,0
+SPG.US,D,20071015,000000,63.7351,64.2081,61.6278,61.9596,3691858.5175414,0
+SPG.US,D,20071016,000000,61.9415,62.0636,60.4702,61.0213,3076814.9595845,0
+SPG.US,D,20071017,000000,62.0378,62.2275,59.6119,61.1491,1935653.3921795,0
+SPG.US,D,20071018,000000,60.8801,62.197,59.7416,61.5659,1973667.7113443,0
+SPG.US,D,20071019,000000,61.1204,61.3597,58.8109,59.0588,2754124.7866531,0
+SPG.US,D,20071022,000000,58.2493,60.0992,57.3253,59.8389,1966490.4098914,0
+SPG.US,D,20071023,000000,60.2433,61.5592,59.4708,60.4444,2516888.9658821,0
+SPG.US,D,20071024,000000,59.96,60.348,58.3065,59.9371,1800899.6622726,0
+SPG.US,D,20071025,000000,60.4395,61.0756,59.221,60.3576,2313161.2012216,0
+SPG.US,D,20071026,000000,60.862,61.5161,59.4765,60.3642,2397013.1400827,0
+SPG.US,D,20071029,000000,60.6216,61.6898,59.979,60.862,2919712.3881725,0
+SPG.US,D,20071030,000000,60.9412,63.9849,60.7152,62.7616,4025151.0454826,0
+SPG.US,D,20071031,000000,63.2584,64.1223,62.1045,63.9439,4118135.0622295,0
+SPG.US,D,20071101,000000,63.0524,63.6942,61.3645,61.5515,3884849.6936171,0
+SPG.US,D,20071102,000000,61.8366,62.0206,59.5804,60.7896,3622194.4383172,0
+SPG.US,D,20071105,000000,60.0725,61.2682,59.4955,60.0839,2287234.195988,0
+SPG.US,D,20071106,000000,60.0725,60.7515,58.6927,60.5674,2243385.9598184,0
+SPG.US,D,20071107,000000,59.3659,59.8008,58.0299,58.0299,3018575.4160159,0
+SPG.US,D,20071108,000000,57.7916,58.7766,57.0735,58.2817,4567294.2366228,0
+SPG.US,D,20071109,000000,57.3128,57.9375,56.3917,56.86,3685106.9882085,0
+SPG.US,D,20071112,000000,56.4195,58.7918,56.4195,57.4093,2716966.2065278,0
+SPG.US,D,20071113,000000,58.2311,60.8372,57.7849,60.7467,3151168.8243283,0
+SPG.US,D,20071114,000000,60.7753,61.5716,59.734,59.8904,2744823.8680989,0
+SPG.US,D,20071115,000000,59.1809,60.1697,58.1682,59.3258,3017141.8433851,0
+SPG.US,D,20071116,000000,60.3405,60.3405,57.1784,57.8077,4157732.9180972,0
+SPG.US,D,20071119,000000,57.5827,57.7191,55.7319,55.9207,5142643.4583302,0
+SPG.US,D,20071120,000000,55.7519,57.1984,53.0781,54.5389,4390217.0800601,0
+SPG.US,D,20071121,000000,54.5533,55.6251,52.4935,55.0024,3880052.9407174,0
+SPG.US,D,20071123,000000,55.1693,56.0122,54.866,55.6251,2457483.2681326,0
+SPG.US,D,20071126,000000,54.7564,55.4076,52.5833,52.7415,6214254.2060899,0
+SPG.US,D,20071127,000000,53.122,55.586,52.8063,55.586,5334726.4603764,0
+SPG.US,D,20071128,000000,55.8902,59.0646,55.8902,58.4829,5722850.257526,0
+SPG.US,D,20071129,000000,58.1682,59.2629,57.2328,58.4829,4139565.2427071,0
+SPG.US,D,20071130,000000,59.1028,61.3131,59.1028,60.348,5350812.4666571,0
+SPG.US,D,20071203,000000,59.8008,60.3576,58.7833,59.6043,2870526.2700047,0
+SPG.US,D,20071204,000000,59.1342,59.5585,57.6199,57.8879,3131246.6741677,0
+SPG.US,D,20071205,000000,58.7594,59.8055,58.0099,59.5509,2575815.4078217,0
+SPG.US,D,20071206,000000,59.4651,61.0756,59.1876,61.0756,2443950.8458726,0
+SPG.US,D,20071207,000000,61.6058,61.8052,59.5976,59.8389,2567901.919107,0
+SPG.US,D,20071210,000000,59.7778,61.3922,59.199,61.2959,1984706.3254724,0
+SPG.US,D,20071211,000000,61.5161,62.5116,57.6276,57.865,4071557.0604722,0
+SPG.US,D,20071212,000000,59.2792,61.2281,57.9489,58.87,3926845.9259344,0
+SPG.US,D,20071213,000000,58.4648,58.8147,56.7312,58.1521,3131495.2160211,0
+SPG.US,D,20071214,000000,57.166,58.8109,56.4356,56.5033,4572093.0869221,0
+SPG.US,D,20071217,000000,56.1486,56.22,54.1108,54.3969,4742793.0999819,0
+SPG.US,D,20071218,000000,54.8574,55.7519,53.7228,55.0329,4126281.3623005,0
+SPG.US,D,20071219,000000,55.5344,55.71,54.0183,54.7678,3279783.4655875,0
+SPG.US,D,20071220,000000,55.0634,55.689,53.8733,54.2472,3630289.3520978,0
+SPG.US,D,20071221,000000,54.7735,55.6308,54.6743,55.2275,3272223.3887066,0
+SPG.US,D,20071224,000000,55.6251,57.6132,55.4725,57.4416,972489.73976451,0
+SPG.US,D,20071226,000000,56.9819,57.3053,55.6518,55.9712,1736456.0106687,0
+SPG.US,D,20071227,000000,55.3752,55.7786,53.5711,54.0832,3457473.0628353,0
+SPG.US,D,20071228,000000,54.5533,54.7326,52.5833,53.3833,3468513.774363,0
+SPG.US,D,20071231,000000,53.1086,53.6474,52.402,53.2421,3491317.7515827,0
+SPG.US,D,20080102,000000,53.3098,53.7161,51.8147,52.6422,3375544.4394132,0
+SPG.US,D,20080103,000000,52.8444,53.4509,51.2368,51.4465,3751228.5594976,0
+SPG.US,D,20080104,000000,51.0527,51.1452,48.3752,48.768,8101699.9170179,0
+SPG.US,D,20080107,000000,49.159,50.3147,47.867,49.7835,4613999.1310563,0
+SPG.US,D,20080108,000000,49.9572,51.4656,47.311,47.4321,5344491.9529434,0
+SPG.US,D,20080109,000000,47.3701,48.9311,46.2745,48.8863,6156081.7793088,0
+SPG.US,D,20080110,000000,48.4247,51.3769,47.1755,50.1011,6409757.018194,0
+SPG.US,D,20080111,000000,49.7445,51.0442,48.7413,50.2813,6164855.2018619,0
+SPG.US,D,20080114,000000,50.7933,51.193,48.7413,50.0754,3383134.9285885,0
+SPG.US,D,20080115,000000,49.057,49.4165,47.9594,48.5296,4136546.0359739,0
+SPG.US,D,20080116,000000,48.2388,50.2403,48.1854,49.2371,4519411.6523103,0
+SPG.US,D,20080117,000000,49.2953,49.9572,47.8727,48.7537,5476469.7744714,0
+SPG.US,D,20080118,000000,49.1896,49.9151,46.8485,47.9326,5138243.1139562,0
+SPG.US,D,20080122,000000,45.9998,51.9443,45.8491,51.2368,9710646.61602,0
+SPG.US,D,20080123,000000,50.5607,55.523,50.2632,55.2837,8895217.4996754,0
+SPG.US,D,20080124,000000,54.6467,55.2884,53.1258,53.8181,5551383.6449101,0
+SPG.US,D,20080125,000000,54.231,55.0387,52.6365,53.0781,4321340.5743881,0
+SPG.US,D,20080128,000000,53.0448,54.4016,51.7612,54.2967,4260245.4212556,0
+SPG.US,D,20080129,000000,54.5389,54.6601,52.773,53.7694,3882662.1058276,0
+SPG.US,D,20080130,000000,53.6474,55.8778,52.7138,53.2354,4586776.9815659,0
+SPG.US,D,20080131,000000,53.1382,54.7859,52.0731,54.7859,4439970.5448213,0
+SPG.US,D,20080201,000000,54.7611,58.6994,54.7611,58.5401,6395338.4446005,0
+SPG.US,D,20080204,000000,58.5438,58.7175,56.8171,57.7191,4531060.6097238,0
+SPG.US,D,20080205,000000,56.8094,56.8094,54.3892,54.4904,5069595.2248413,0
+SPG.US,D,20080206,000000,54.6743,54.8813,52.7138,52.7701,4632990.0357918,0
+SPG.US,D,20080207,000000,52.3773,53.6703,51.6621,53.6703,4727870.1017829,0
+SPG.US,D,20080208,000000,53.1763,53.3957,50.3194,51.4046,4158738.6212083,0
+SPG.US,D,20080211,000000,51.4876,52.3029,50.3261,51.2435,3011010.095636,0
+SPG.US,D,20080212,000000,51.6935,53.0238,51.4837,52.7596,2925031.3935741,0
+SPG.US,D,20080213,000000,53.0572,53.7837,51.0728,52.2132,4223737.0350083,0
+SPG.US,D,20080214,000000,52.587,52.6308,51.3989,51.8462,4067814.2508747,0
+SPG.US,D,20080215,000000,51.7412,52.1159,50.5387,51.8013,3000805.1978514,0
+SPG.US,D,20080219,000000,51.95,52.7539,50.5312,51.1051,2341587.2580861,0
+SPG.US,D,20080220,000000,50.5607,52.0865,50.3491,52.0865,2227480.3299038,0
+SPG.US,D,20080221,000000,52.1093,52.587,50.8945,51.3226,4186375.0071211,0
+SPG.US,D,20080222,000000,51.6363,52.6422,50.6045,52.6422,3113775.3354471,0
+SPG.US,D,20080225,000000,52.5622,54.7392,51.6467,54.6534,4100513.759437,0
+SPG.US,D,20080226,000000,54.3263,54.6953,53.7103,54.1623,4065438.9458206,0
+SPG.US,D,20080227,000000,53.9325,54.475,53.2803,53.7924,2553103.7161846,0
+SPG.US,D,20080228,000000,53.2307,53.5521,52.5432,52.587,2266818.1082202,0
+SPG.US,D,20080229,000000,52.0949,52.4402,51.1529,51.3646,3131162.7781835,0
+SPG.US,D,20080303,000000,51.2091,52.0521,50.5387,52.0521,4782105.7095028,0
+SPG.US,D,20080304,000000,51.4713,52.9484,51.193,52.5012,4649986.3135016,0
+SPG.US,D,20080305,000000,53.0962,53.8629,52.2066,53.0848,3217165.6003407,0
+SPG.US,D,20080306,000000,52.7196,52.9827,50.3308,50.4854,3809370.5739844,0
+SPG.US,D,20080307,000000,50.3843,51.9081,49.5871,51.5619,4270497.5105313,0
+SPG.US,D,20080310,000000,51.5143,51.6935,50.2575,50.3491,2867960.1015864,0
+SPG.US,D,20080311,000000,51.3826,54.9776,51.3826,54.7936,5518140.9098496,0
+SPG.US,D,20080312,000000,54.5904,55.4076,52.8569,53.0332,4313699.7476222,0
+SPG.US,D,20080313,000000,51.6992,54.4808,51.294,54.1328,4283521.3133868,0
+SPG.US,D,20080314,000000,52.8149,54.6896,51.4284,52.8569,3934017.9838883,0
+SPG.US,D,20080317,000000,52.0196,54.5476,51.5619,53.8228,4088180.0010521,0
+SPG.US,D,20080318,000000,55.8854,57.2461,54.5971,57.2461,5311809.223578,0
+SPG.US,D,20080319,000000,58.2311,58.2311,55.8664,56.0294,5555852.1547713,0
+SPG.US,D,20080320,000000,56.3269,58.3723,55.0071,58.2426,4982852.020623,0
+SPG.US,D,20080324,000000,58.4152,59.0092,56.7874,56.9028,6161127.0740618,0
+SPG.US,D,20080325,000000,56.8094,58.5277,56.5462,58.4152,4434928.3961677,0
+SPG.US,D,20080326,000000,58.2254,58.501,57.4093,57.6333,3335150.6203951,0
+SPG.US,D,20080327,000000,57.8784,59.2582,57.3796,57.5341,3786337.9802076,0
+SPG.US,D,20080328,000000,57.4664,57.9574,56.4004,56.6025,3314026.66026,0
+SPG.US,D,20080331,000000,56.9458,58.3627,56.3441,56.9486,3955833.0371936,0
+SPG.US,D,20080401,000000,57.3253,61.1338,57.3253,61.1204,5131632.1103971,0
+SPG.US,D,20080402,000000,61.2959,62.4659,60.2126,61.8052,4955255.4853028,0
+SPG.US,D,20080403,000000,61.5458,63.3327,61.027,63.2527,4968779.5179644,0
+SPG.US,D,20080404,000000,63.2297,63.2297,61.2796,61.4599,3938872.4152771,0
+SPG.US,D,20080407,000000,62.094,62.5851,60.8372,61.6535,2235965.3600112,0
+SPG.US,D,20080408,000000,61.6535,61.6535,60.4816,60.7219,3111523.7769697,0
+SPG.US,D,20080409,000000,60.8744,60.9717,59.0169,59.4393,2388752.5317333,0
+SPG.US,D,20080410,000000,59.1876,60.6647,58.8195,60.2317,3449579.4994169,0
+SPG.US,D,20080411,000000,59.9199,60.5187,59.1523,59.447,1981050.5579585,0
+SPG.US,D,20080414,000000,59.2983,59.8846,58.8242,58.851,2018008.8364214,0
+SPG.US,D,20080415,000000,59.1389,59.7711,58.4152,59.7711,2662387.6739721,0
+SPG.US,D,20080416,000000,60.3957,62.3029,59.9714,62.1627,2980058.7696455,0
+SPG.US,D,20080417,000000,61.4838,62.3716,61.1281,62.1846,2644724.4231876,0
+SPG.US,D,20080418,000000,63.2211,63.8143,62.4392,62.8178,2609271.0289421,0
+SPG.US,D,20080421,000000,62.5537,63.039,61.5209,61.745,1566109.4094426,0
+SPG.US,D,20080422,000000,61.8585,62.1551,60.8191,61.2158,1983578.973184,0
+SPG.US,D,20080423,000000,61.8585,63.0323,61.1338,62.5173,1743476.0071511,0
+SPG.US,D,20080424,000000,62.2971,64.2882,62.2971,63.9439,2374175.6044692,0
+SPG.US,D,20080425,000000,64.3625,64.3625,63.2936,64.1166,2454213.4221462,0
+SPG.US,D,20080428,000000,64.3625,64.3625,63.2869,63.7484,2088251.7979369,0
+SPG.US,D,20080429,000000,64.2291,64.2291,61.8871,62.2104,2401640.0036143,0
+SPG.US,D,20080430,000000,62.0502,63.203,61.1643,61.211,2517388.1469884,0
+SPG.US,D,20080501,000000,61.2911,63.4195,61.1157,63.1305,2845905.9447259,0
+SPG.US,D,20080502,000000,64.477,65.0396,63.2631,63.6188,3717840.0551646,0
+SPG.US,D,20080505,000000,62.7825,63.7857,62.547,63.5529,1644759.79728,0
+SPG.US,D,20080506,000000,62.5899,64.3206,62.4049,64.3073,2493471.4992775,0
+SPG.US,D,20080507,000000,64.2882,64.3778,62.5279,62.5641,1132459.4564383,0
+SPG.US,D,20080508,000000,61.6592,62.2352,60.8191,61.5315,1692903.5078435,0
+SPG.US,D,20080509,000000,61.1033,61.8366,60.4873,61.0069,1735782.7453951,0
+SPG.US,D,20080512,000000,62.0378,62.2027,60.8,62.1007,2195859.933439,0
+SPG.US,D,20080513,000000,62.6957,62.7691,61.2405,61.7861,2169558.5423757,0
+SPG.US,D,20080514,000000,61.7822,62.8178,61.7631,62.4392,1907756.9287157,0
+SPG.US,D,20080515,000000,62.2352,63.5463,61.9415,63.5463,1534190.1335338,0
+SPG.US,D,20080516,000000,63.1134,63.6942,62.5279,63.4424,2322522.9443644,0
+SPG.US,D,20080519,000000,63.4424,63.8533,62.8131,63.368,1574542.0045599,0
+SPG.US,D,20080520,000000,62.977,63.4672,61.9958,62.4869,1971461.2469584,0
+SPG.US,D,20080521,000000,62.7691,63.2297,60.7515,60.9803,2834697.4412297,0
+SPG.US,D,20080522,000000,60.8372,61.0833,59.4765,59.7969,4140795.3675763,0
+SPG.US,D,20080523,000000,59.4517,60.1507,59.2582,59.7778,2795814.798628,0
+SPG.US,D,20080527,000000,59.7626,60.7943,59.7626,60.7943,1572958.4678571,0
+SPG.US,D,20080528,000000,60.9803,61.109,59.9466,60.1059,2086715.4527253,0
+SPG.US,D,20080529,000000,60.1745,61.3474,59.7626,61.3407,1878431.0874201,0
+SPG.US,D,20080530,000000,61.3407,61.4532,60.4749,60.9049,2021815.6167069,0
+SPG.US,D,20080602,000000,60.8858,60.965,59.5012,60.0782,2415133.6239815,0
+SPG.US,D,20080603,000000,60.7943,60.9345,60.021,60.6838,2362731.1435174,0
+SPG.US,D,20080604,000000,60.2775,61.8308,60.2126,61.2682,2084101.044116,0
+SPG.US,D,20080605,000000,61.4599,62.8474,61.3055,62.7081,2799326.8942687,0
+SPG.US,D,20080606,000000,62.1627,62.1627,59.5976,59.898,3375505.6375204,0
+SPG.US,D,20080609,000000,60.0935,60.8191,58.645,58.7995,2836239.0299404,0
+SPG.US,D,20080610,000000,58.4543,59.199,57.7191,59.1694,3452701.4787309,0
+SPG.US,D,20080611,000000,58.8949,59.0473,57.558,57.6742,2913159.0631025,0
+SPG.US,D,20080612,000000,58.1911,59.3592,57.7715,58.8109,3493034.4731605,0
+SPG.US,D,20080613,000000,59.4651,60.1402,58.3723,60.1278,2803752.4074381,0
+SPG.US,D,20080616,000000,59.4765,61.2206,59.1876,61.046,2374475.532613,0
+SPG.US,D,20080617,000000,61.5458,61.9958,58.7232,58.8309,2448768.5727683,0
+SPG.US,D,20080618,000000,58.6927,58.9625,57.3692,57.8125,3088597.101873,0
+SPG.US,D,20080619,000000,57.8125,60.0725,57.4664,59.9876,2561794.2914534,0
+SPG.US,D,20080620,000000,59.9313,59.979,58.1548,58.2874,4055841.2452221,0
+SPG.US,D,20080623,000000,58.4295,59.0646,57.0478,57.1984,2619196.972579,0
+SPG.US,D,20080624,000000,57.0926,58.1682,56.3917,57.5284,2916764.4930258,0
+SPG.US,D,20080625,000000,57.9717,59.4955,57.7363,58.4095,3637837.8932809,0
+SPG.US,D,20080626,000000,57.433,58.0299,55.7033,55.9388,3530254.9265743,0
+SPG.US,D,20080627,000000,56.0867,56.6501,54.702,55.6727,4233373.5374994,0
+SPG.US,D,20080630,000000,55.4725,56.6949,54.702,55.0986,3626089.3093861,0
+SPG.US,D,20080701,000000,54.3226,54.8279,52.7034,54.7153,5673973.5058001,0
+SPG.US,D,20080702,000000,55.0444,55.3571,53.9812,54.046,3584494.7290935,0
+SPG.US,D,20080703,000000,54.8365,54.99,53.5835,53.7694,2008319.8989401,0
+SPG.US,D,20080707,000000,54.0393,54.5446,51.5877,52.0587,5191325.1518927,0
+SPG.US,D,20080708,000000,52.0587,56.2954,51.4179,55.3151,5912536.9805219,0
+SPG.US,D,20080709,000000,55.3638,55.3638,51.9281,52.0587,5671532.1326583,0
+SPG.US,D,20080710,000000,52.2696,54.0679,51.747,53.5521,5053351.9135903,0
+SPG.US,D,20080711,000000,52.3086,54.1737,51.6725,52.9265,6817841.767397,0
+SPG.US,D,20080714,000000,53.7265,54.7077,50.7724,50.9564,4399217.0217708,0
+SPG.US,D,20080715,000000,50.412,51.4179,48.995,49.8637,8213732.5169896,0
+SPG.US,D,20080716,000000,49.836,54.2367,49.2515,53.8009,6872301.7968749,0
+SPG.US,D,20080717,000000,54.2472,55.5183,52.7196,55.2646,5885650.4149684,0
+SPG.US,D,20080718,000000,55.5287,55.8415,54.1328,55.4802,4183247.784308,0
+SPG.US,D,20080721,000000,55.2884,56.3622,54.8412,55.6727,4118762.1847119,0
+SPG.US,D,20080722,000000,55.1549,56.8486,54.0136,56.5843,5940982.9626826,0
+SPG.US,D,20080723,000000,56.161,58.0967,55.6784,57.3357,5504979.72732,0
+SPG.US,D,20080724,000000,58.109,58.109,53.4452,53.7837,6305942.0298802,0
+SPG.US,D,20080725,000000,54.2967,56.3784,54.0002,55.5287,4856213.129793,0
+SPG.US,D,20080728,000000,56.5691,56.6177,54.1814,54.2825,6090179.3862786,0
+SPG.US,D,20080729,000000,54.5723,58.0299,54.5037,57.7916,6926804.8230447,0
+SPG.US,D,20080730,000000,58.6383,59.1761,56.3622,58.4295,5735351.8078794,0
+SPG.US,D,20080731,000000,57.8125,57.8125,56.0723,56.7798,4507412.4291626,0
+SPG.US,D,20080801,000000,56.8094,57.124,55.1368,55.977,4091792.7718741,0
+SPG.US,D,20080804,000000,55.6251,55.9961,54.7259,55.3571,3682786.2155443,0
+SPG.US,D,20080805,000000,56.1782,58.5144,55.5183,58.1682,5767231.2331957,0
+SPG.US,D,20080806,000000,57.0621,58.7403,57.0621,58.2769,4546783.7658726,0
+SPG.US,D,20080807,000000,57.3128,57.9251,55.9827,56.4356,5504697.627073,0
+SPG.US,D,20080808,000000,56.5843,59.6368,56.0227,59.3401,4079180.0593415,0
+SPG.US,D,20080811,000000,59.221,62.3925,58.7699,61.7507,6583265.4493268,0
+SPG.US,D,20080812,000000,60.8916,61.48,59.5012,59.9933,4737935.5224936,0
+SPG.US,D,20080813,000000,59.0721,59.1523,57.4501,58.1462,4348153.7309553,0
+SPG.US,D,20080814,000000,57.6933,59.5804,57.003,59.4202,2753590.9984533,0
+SPG.US,D,20080815,000000,59.7778,61.7193,59.0846,59.8256,3282722.9711357,0
+SPG.US,D,20080818,000000,59.7159,60.2498,57.6933,58.4476,4301446.7391221,0
+SPG.US,D,20080819,000000,57.3615,58.0891,56.5605,57.1346,4695958.1667728,0
+SPG.US,D,20080820,000000,57.3357,58.1521,56.2411,57.6333,3801655.2895325,0
+SPG.US,D,20080821,000000,56.0436,57.3501,55.9511,56.6254,3116370.8674598,0
+SPG.US,D,20080822,000000,57.3053,59.2361,56.9819,58.5582,3880530.0991278,0
+SPG.US,D,20080825,000000,58.4152,58.6784,56.5758,56.8199,3020945.4775711,0
+SPG.US,D,20080826,000000,56.6682,57.6866,56.1782,57.106,3169506.3890864,0
+SPG.US,D,20080827,000000,56.4004,57.8001,56.3155,57.3053,2929446.4197454,0
+SPG.US,D,20080828,000000,58.1301,59.2629,57.4779,59.1809,3483206.0586052,0
+SPG.US,D,20080829,000000,58.5401,58.8242,57.9432,58.1548,2863978.1884337,0
+SPG.US,D,20080902,000000,58.6383,60.4014,57.6199,58.746,2833127.5376244,0
+SPG.US,D,20080903,000000,58.9187,60.0725,58.3065,60.0401,3148682.3570951,0
+SPG.US,D,20080904,000000,59.4336,59.8008,57.6333,57.7458,4720674.9724333,0
+SPG.US,D,20080905,000000,57.0411,57.6008,56.2029,57.4712,3626306.3902455,0
+SPG.US,D,20080908,000000,59.4584,60.7705,58.6125,60.7705,6256893.2913865,0
+SPG.US,D,20080909,000000,60.3766,60.8916,57.3939,57.9012,5939794.7858057,0
+SPG.US,D,20080910,000000,57.9012,58.91,56.7474,58.2426,4348425.3442043,0
+SPG.US,D,20080911,000000,57.2871,59.2304,56.8046,58.9482,3577037.4247932,0
+SPG.US,D,20080912,000000,57.9918,60.3766,57.9918,60.0992,3475087.0247292,0
+SPG.US,D,20080915,000000,58.5277,60.0725,50.8821,50.8821,7658906.3504299,0
+SPG.US,D,20080916,000000,53.346,59.4765,53.1019,59.3458,10518694.98315,0
+SPG.US,D,20080917,000000,57.8784,59.0035,54.518,55.1693,7942636.276974,0
+SPG.US,D,20080918,000000,56.2802,61.1338,54.1175,57.6199,12293836.480857,0
+SPG.US,D,20080919,000000,63.7484,65.2389,58.0709,61.9043,9343611.1232123,0
+SPG.US,D,20080922,000000,60.4271,61.6392,56.1715,57.003,7595692.8236951,0
+SPG.US,D,20080923,000000,57.003,58.993,56.92,57.3205,5258090.6248609,0
+SPG.US,D,20080924,000000,58.9959,58.9959,55.9511,57.4283,4241386.6526954,0
+SPG.US,D,20080925,000000,57.9574,59.1694,56.8322,58.5993,3864472.4077419,0
+SPG.US,D,20080926,000000,57.2519,61.4599,56.92,61.1157,4190554.0758366,0
+SPG.US,D,20080929,000000,59.7264,59.8828,54.1814,55.4487,6287329.7057737,0
+SPG.US,D,20080930,000000,56.4232,61.1766,56.4232,59.4584,6544612.4719819,0
+SPG.US,D,20081001,000000,58.6125,58.8242,56.2411,57.4283,5181290.1434763,0
+SPG.US,D,20081002,000000,56.0867,56.3917,53.3337,53.8992,5428601.871956,0
+SPG.US,D,20081003,000000,55.0071,55.586,51.1662,51.477,8157531.6458383,0
+SPG.US,D,20081006,000000,50.1611,51.3226,47.4988,49.8522,12536249.732557,0
+SPG.US,D,20081007,000000,51.2691,51.2691,44.2462,44.7544,11310031.270218,0
+SPG.US,D,20081008,000000,43.3145,48.0575,41.6811,45.5135,11830510.420824,0
+SPG.US,D,20081009,000000,46.6292,47.3023,41.2883,41.2883,9490944.007258,0
+SPG.US,D,20081010,000000,39.2296,49.117,38.9072,48.1254,18665954.614416,0
+SPG.US,D,20081013,000000,49.4431,50.2155,45.3104,48.2951,8650979.5103185,0
+SPG.US,D,20081014,000000,48.5831,49.9247,41.4314,44.1757,10239364.35228,0
+SPG.US,D,20081015,000000,42.4888,43.5568,36.1419,37.208,10779759.360848,0
+SPG.US,D,20081016,000000,38.7699,41.8604,36.7951,40.7075,13518693.730852,0
+SPG.US,D,20081017,000000,38.4505,43.1373,38.4505,41.1614,9346631.3786453,0
+SPG.US,D,20081020,000000,42.424,42.424,38.5992,40.8353,4169315.807423,0
+SPG.US,D,20081021,000000,40.2155,41.7546,38.2864,38.5516,5833590.85934,0
+SPG.US,D,20081022,000000,37.5799,38.4286,34.8355,36.3745,10127925.316397,0
+SPG.US,D,20081023,000000,36.5071,37.558,32.321,35.177,13250183.584552,0
+SPG.US,D,20081024,000000,32.5785,34.3911,31.6401,33.1686,8175580.8181506,0
+SPG.US,D,20081027,000000,32.5107,35.1054,31.5009,31.7575,7914520.6352513,0
+SPG.US,D,20081028,000000,33.1019,39.1943,30.8067,39.1943,11741721.203289,0
+SPG.US,D,20081029,000000,38.6784,38.8261,35.3733,36.3001,10137912.084623,0
+SPG.US,D,20081030,000000,37.6485,38.1625,36.4041,37.8965,6016867.929139,0
+SPG.US,D,20081031,000000,38.2264,41.2845,37.6123,41.089,6730154.7333558,0
+SPG.US,D,20081103,000000,41.089,41.91,37.5637,40.6227,6177724.8458464,0
+SPG.US,D,20081104,000000,42.2743,44.4332,40.7638,44.2595,6414118.5606755,0
+SPG.US,D,20081105,000000,43.8267,44.0365,38.8424,39.6587,9376457.449747,0
+SPG.US,D,20081106,000000,39.2848,40.0152,38.2321,38.6182,6367865.6558572,0
+SPG.US,D,20081107,000000,38.4829,42.0196,37.1708,41.6507,6243556.9759897,0
+SPG.US,D,20081110,000000,41.4141,41.8298,36.8093,37.3968,7365353.2528295,0
+SPG.US,D,20081111,000000,36.4946,37.8202,34.9242,35.8825,7318591.7286067,0
+SPG.US,D,20081112,000000,34.1432,34.4789,31.2539,31.4523,10398010.609802,0
+SPG.US,D,20081113,000000,31.3284,36.1734,29.9228,35.4076,12814908.146853,0
+SPG.US,D,20081114,000000,34.6143,34.7669,31.457,31.9996,9151496.6601719,0
+SPG.US,D,20081117,000000,31.6954,32.1617,29.6739,29.9514,11364371.747918,0
+SPG.US,D,20081118,000000,30.0591,30.4825,26.9991,28.9483,12661805.316489,0
+SPG.US,D,20081119,000000,27.845,28.1911,24.5427,25.173,16582761.744329,0
+SPG.US,D,20081120,000000,23.6302,27.1488,23.0113,23.6893,21527840.646743,0
+SPG.US,D,20081121,000000,24.662,24.9118,20.7046,23.5244,24500184.131937,0
+SPG.US,D,20081124,000000,23.7828,29.6663,22.938,29.4889,21741717.728098,0
+SPG.US,D,20081125,000000,30.6084,30.6799,26.6349,29.4221,17773271.978372,0
+SPG.US,D,20081126,000000,28.9149,31.4742,27.6714,31.2301,14214791.296596,0
+SPG.US,D,20081128,000000,31.1758,31.2987,28.9483,29.117,6055943.5325047,0
+SPG.US,D,20081201,000000,28.459,28.5029,22.9875,23.2927,15815948.253461,0
+SPG.US,D,20081202,000000,24.1433,27.6324,24.1176,27.3854,19237133.157007,0
+SPG.US,D,20081203,000000,26.3135,29.2323,25.8252,29.1113,15010750.252394,0
+SPG.US,D,20081204,000000,28.154,31.2616,27.5836,28.2493,15885844.095341,0
+SPG.US,D,20081205,000000,27.8383,32.341,27.3205,32.0044,13941169.787455,0
+SPG.US,D,20081208,000000,32.8626,34.5524,32.649,34.5524,15545978.317033,0
+SPG.US,D,20081209,000000,33.8648,34.1805,31.457,31.7898,14016048.002101,0
+SPG.US,D,20081210,000000,32.1064,34.2013,31.5858,34.1156,11392925.746158,0
+SPG.US,D,20081211,000000,33.328,33.5902,27.9709,28.8224,20041450.250237,0
+SPG.US,D,20081212,000000,27.9137,31.9015,27.9137,31.8728,15675931.099242,0
+SPG.US,D,20081215,000000,31.6907,32.3467,29.4889,30.4349,9596836.469882,0
+SPG.US,D,20081216,000000,31.8624,34.7125,30.4139,34.7049,17153800.809847,0
+SPG.US,D,20081217,000000,33.9153,35.9827,32.9161,34.6715,11369653.000126,0
+SPG.US,D,20081218,000000,34.9691,35.7357,30.9632,31.2682,11756914.766037,0
+SPG.US,D,20081219,000000,31.9481,33.5215,30.7925,33.5072,10241275.083322,0
+SPG.US,D,20081222,000000,33.449,33.5663,30.4825,31.8728,11471811.042751,0
+SPG.US,D,20081223,000000,32.0092,32.63,31.1137,31.8728,5962863.0353757,0
+SPG.US,D,20081224,000000,31.9414,32.2285,31.1758,31.4523,1905297.7276773,0
+SPG.US,D,20081226,000000,31.4523,31.972,30.6666,31.8509,3257415.7474859,0
+SPG.US,D,20081229,000000,31.8318,31.8318,29.4669,30.0133,9172732.8311859,0
+SPG.US,D,20081230,000000,30.4825,31.7164,30.0858,31.4161,7060564.3855381,0
+SPG.US,D,20081231,000000,32.0464,32.9054,31.0775,32.567,6733386.8261491,0
+SPG.US,D,20090102,000000,32.7091,32.7281,31.3035,31.561,5366399.2918315,0
+SPG.US,D,20090105,000000,31.1701,32.0397,30.6485,31.0527,6682506.0090994,0
+SPG.US,D,20090106,000000,31.8624,33.2479,29.9228,32.7482,11878338.472746,0
+SPG.US,D,20090107,000000,32.1808,33.0219,31.1824,31.3674,7604802.8788851,0
+SPG.US,D,20090108,000000,30.6485,31.151,29.9562,30.8649,6856337.4397714,0
+SPG.US,D,20090109,000000,30.6723,31.1701,28.5839,28.7661,9590334.5311025,0
+SPG.US,D,20090112,000000,28.459,28.81,26.2725,26.8046,10746549.135482,0
+SPG.US,D,20090113,000000,26.1991,28.1052,26.1857,27.8669,8478909.895316,0
+SPG.US,D,20090114,000000,26.4976,26.92,25.6832,26.1066,11167408.096987,0
+SPG.US,D,20090115,000000,26.039,28.0195,24.3596,27.3386,13088009.500892,0
+SPG.US,D,20090116,000000,27.8278,28.3752,26.3698,27.9622,10414836.998144,0
+SPG.US,D,20090120,000000,27.5408,27.6752,25.0844,25.2113,15445027.327882,0
+SPG.US,D,20090121,000000,26.2429,28.5506,25.0911,28.44,14567675.63426,0
+SPG.US,D,20090122,000000,27.3424,27.823,25.9855,26.4604,12091253.896382,0
+SPG.US,D,20090123,000000,24.9118,27.5274,24.906,26.8675,6707090.6785848,0
+SPG.US,D,20090126,000000,27.9184,28.2702,26.3641,26.9667,7737419.358593,0
+SPG.US,D,20090127,000000,27.1374,27.8383,26.3336,26.8475,6463662.2854762,0
+SPG.US,D,20090128,000000,27.8592,30.2803,27.3996,30.0172,13951527.79541,0
+SPG.US,D,20090129,000000,29.0226,29.9085,27.1231,27.2404,13468214.565827,0
+SPG.US,D,20090130,000000,28.111,28.1978,24.9862,26.3469,24404633.946771,0
+SPG.US,D,20090202,000000,25.647,27.0211,25.3715,26.8608,11625345.937433,0
+SPG.US,D,20090203,000000,26.9267,26.9667,25.7509,26.3412,9415686.1632839,0
+SPG.US,D,20090204,000000,26.3698,27.6934,26.078,26.3536,10052416.83317,0
+SPG.US,D,20090205,000000,25.8359,27.473,25.1073,26.4976,12661186.583606,0
+SPG.US,D,20090206,000000,26.7093,28.3294,26.5242,28.111,11945093.458716,0
+SPG.US,D,20090209,000000,27.7001,28.9263,27.3262,28.7241,7660496.1793315,0
+SPG.US,D,20090210,000000,28.0003,28.319,25.5307,25.6832,15328617.454932,0
+SPG.US,D,20090211,000000,25.7213,26.4585,24.7716,26.3469,12935038.806704,0
+SPG.US,D,20090212,000000,25.4867,25.6775,23.2927,25.2779,15108563.531736,0
+SPG.US,D,20090213,000000,24.9414,25.1998,23.1592,23.3241,14320084.951633,0
+SPG.US,D,20090217,000000,22.2313,22.3858,21.2387,21.5467,15918740.759466,0
+SPG.US,D,20090218,000000,22.3362,22.403,20.8029,22.0292,11747417.740619,0
+SPG.US,D,20090219,000000,22.3162,22.9875,20.8611,21.1319,11839482.04764,0
+SPG.US,D,20090220,000000,20.0677,22.3858,19.7855,22.2027,17905707.033014,0
+SPG.US,D,20090223,000000,22.5641,22.6176,20.0009,20.0744,16505916.168854,0
+SPG.US,D,20090224,000000,20.0381,21.7793,19.7454,21.662,24324226.986764,0
+SPG.US,D,20090225,000000,21.049,22.3858,20.1067,21.1967,17112547.056989,0
+SPG.US,D,20090226,000000,21.6993,22.4097,20.4196,20.4853,14179487.866422,0
+SPG.US,D,20090227,000000,19.7388,20.8544,19.7388,20.289,16489448.435845,0
+SPG.US,D,20090302,000000,19.6157,20.0201,18.1672,18.3647,20539313.140889,0
+SPG.US,D,20090303,000000,18.7604,19.2115,17.3034,18.3207,20725744.699695,0
+SPG.US,D,20090304,000000,19.2296,19.3505,17.4025,17.9975,21494997.466307,0
+SPG.US,D,20090305,000000,17.3481,17.8354,16.7817,17.0153,19665300.50744,0
+SPG.US,D,20090306,000000,17.2242,17.2242,14.8755,16.0533,31493505.886096,0
+SPG.US,D,20090309,000000,15.3686,17.6476,15.3686,17.5884,22827692.517061,0
+SPG.US,D,20090310,000000,17.9622,20.5903,17.3777,20.5655,28723332.846354,0
+SPG.US,D,20090311,000000,21.0136,21.0136,19.4003,19.8598,19727349.977393,0
+SPG.US,D,20090312,000000,19.3763,21.9567,19.3763,21.8557,18735592.476146,0
+SPG.US,D,20090313,000000,22.0064,22.3114,20.5368,21.2893,16830805.465273,0
+SPG.US,D,20090316,000000,21.4895,21.9796,19.098,19.3077,15515447.519664,0
+SPG.US,D,20090317,000000,19.6033,20.7791,18.4189,20.737,19931462.614882,0
+SPG.US,D,20090318,000000,20.5398,21.8899,19.6157,21.6859,22386267.503718,0
+SPG.US,D,20090319,000000,22.0368,22.5889,20.8401,21.0728,18988641.641248,0
+SPG.US,D,20090320,000000,19.6767,20.9211,19.4851,20.1067,40599520.435806,0
+SPG.US,D,20090323,000000,20.8877,24.23,20.4243,23.9678,28955123.817748,0
+SPG.US,D,20090324,000000,23.3651,23.7333,21.3646,21.5772,23810985.962199,0
+SPG.US,D,20090325,000000,22.0482,22.3991,19.5851,21.4236,23557843.462812,0
+SPG.US,D,20090326,000000,21.8042,22.6795,20.6771,22.5432,23120425.531416,0
+SPG.US,D,20090327,000000,21.7365,21.9377,20.4901,20.6265,15221999.292044,0
+SPG.US,D,20090330,000000,19.8903,20.1067,18.6669,18.9187,18491851.570495,0
+SPG.US,D,20090331,000000,19.1904,21.5296,19.1609,21.233,26286793.161992,0
+SPG.US,D,20090401,000000,20.6627,20.8477,19.96,20.3814,16683483.068224,0
+SPG.US,D,20090402,000000,21.1472,23.0219,20.6771,22.6614,24467240.27632,0
+SPG.US,D,20090403,000000,22.237,25.3161,22.1627,25.3161,25845110.168496,0
+SPG.US,D,20090406,000000,24.4885,25.3934,23.9011,24.7135,18392895.20837,0
+SPG.US,D,20090407,000000,23.9125,24.1433,21.951,22.0064,19804215.478166,0
+SPG.US,D,20090408,000000,22.3915,22.8321,21.7602,22.6376,17013950.398896,0
+SPG.US,D,20090409,000000,23.6378,26.511,23.5445,26.3536,24378931.363296,0
+SPG.US,D,20090413,000000,25.8062,26.7407,24.8565,26.1429,17517173.194242,0
+SPG.US,D,20090414,000000,25.1578,25.8492,23.2927,23.6445,19886974.671832,0
+SPG.US,D,20090415,000000,24.0164,27.1021,23.6979,26.9714,25336910.243884,0
+SPG.US,D,20090416,000000,26.8809,30.4425,26.0331,28.9625,29242633.258384,0
+SPG.US,D,20090417,000000,28.9625,31.1567,28.3618,30.2451,27086441.443699,0
+SPG.US,D,20090420,000000,29.2647,29.4221,26.4737,26.6168,21693795.293194,0
+SPG.US,D,20090421,000000,25.8302,30.0343,25.4553,30.0343,25671330.124114,0
+SPG.US,D,20090422,000000,29.2934,30.1564,28.111,28.111,26992321.685064,0
+SPG.US,D,20090423,000000,28.5192,30,28.0366,29.6739,15237943.723851,0
+SPG.US,D,20090424,000000,29.2697,32.1951,28.6917,31.047,19187254.896968,0
+SPG.US,D,20090427,000000,29.8274,30.0343,27.1231,28.0366,19212221.293182,0
+SPG.US,D,20090428,000000,27.3854,29.7187,27.371,28.9149,14364378.885218,0
+SPG.US,D,20090429,000000,29.3535,31.0775,29.0093,30.4577,15909336.019631,0
+SPG.US,D,20090430,000000,30.8649,32.4325,30.6666,31.6278,18112024.037489,0
+SPG.US,D,20090501,000000,30.6609,31.2616,28.81,29.0923,16342225.665279,0
+SPG.US,D,20090504,000000,29.651,31.8375,29.651,31.8004,21307442.750012,0
+SPG.US,D,20090505,000000,31.4084,31.6458,30.4225,30.7199,13265977.003587,0
+SPG.US,D,20090506,000000,31.4942,33.7074,30.9783,33.6168,16846959.63704,0
+SPG.US,D,20090507,000000,32.3343,32.6089,30.9117,31.9072,44509043.938391,0
+SPG.US,D,20090508,000000,32.7033,33.1563,31.3789,33.0581,23906881.169598,0
+SPG.US,D,20090511,000000,32.053,33.0266,31.8624,31.8624,16471887.957642,0
+SPG.US,D,20090512,000000,32.3076,32.4278,30.1039,31.5142,12931268.730912,0
+SPG.US,D,20090513,000000,30.4139,30.6331,29.0608,29.4736,16321224.40302,0
+SPG.US,D,20090514,000000,29.4669,31.1137,28.5029,30.6799,15839593.287922,0
+SPG.US,D,20090515,000000,30.1039,30.5435,28.4657,28.7604,13653138.094317,0
+SPG.US,D,20090518,000000,29.1599,31.7221,29.1599,31.561,16726465.078358,0
+SPG.US,D,20090519,000000,31.2806,31.9414,30.5015,30.9488,11758875.83467,0
+SPG.US,D,20090520,000000,31.5781,32.5842,30.2803,30.6255,13895548.199918,0
+SPG.US,D,20090521,000000,30.0076,30.7848,29.5861,30.4035,9856235.5122931,0
+SPG.US,D,20090522,000000,30.3785,30.905,29.6605,29.6987,7529321.6618528,0
+SPG.US,D,20090526,000000,29.6891,31.7441,29.1475,31.457,14399294.296465,0
+SPG.US,D,20090527,000000,31.5313,31.6134,30.494,30.6284,13960191.104484,0
+SPG.US,D,20090528,000000,30.8201,31.8375,30.287,31.7441,10146441.160122,0
+SPG.US,D,20090529,000000,31.8805,32.7758,31.1089,32.7758,11947881.951493,0
+SPG.US,D,20090601,000000,33.2593,35.216,32.9475,34.5665,16622931.14159,0
+SPG.US,D,20090602,000000,34.3864,34.8946,33.1563,33.2479,11193977.955201,0
+SPG.US,D,20090603,000000,33.1115,33.5549,32.7482,33.0952,9202429.9122119,0
+SPG.US,D,20090604,000000,33.2907,34.2013,32.8359,33.4634,15439535.287013,0
+SPG.US,D,20090605,000000,34.0135,34.3578,32.7091,32.8007,10032187.413967,0
+SPG.US,D,20090608,000000,32.5499,33.4557,32.3467,33.0219,8769156.4424369,0
+SPG.US,D,20090609,000000,33.2669,33.2669,32.5107,32.7158,9227367.993531,0
+SPG.US,D,20090610,000000,33.0027,33.2288,31.3083,32.2418,10742955.241257,0
+SPG.US,D,20090611,000000,32.4077,32.8007,31.8728,31.9614,8459272.9915017,0
+SPG.US,D,20090612,000000,32.3048,33.3556,32.1331,33.1792,10658381.79693,0
+SPG.US,D,20090615,000000,32.8131,32.9646,31.5781,31.827,11122968.394129,0
+SPG.US,D,20090616,000000,32.0778,32.5031,31.0527,31.4742,10261855.816958,0
+SPG.US,D,20090617,000000,31.3359,31.5553,30.3624,30.8572,10877317.806137,0
+SPG.US,D,20090618,000000,30.8744,31.5496,30.5283,31.3932,7815489.8154393,0
+SPG.US,D,20090619,000000,32.034,32.5308,31.5781,32.4363,14234406.177715,0
+SPG.US,D,20090622,000000,31.6783,31.8004,30.0649,30.1077,11486947.97571,0
+SPG.US,D,20090623,000000,30.4482,31.0585,30.0649,30.6188,8963250.8507055,0
+SPG.US,D,20090624,000000,30.8858,31.6239,30.6331,31.005,8395013.9110631,0
+SPG.US,D,20090625,000000,30.741,31.5935,30.3901,31.5858,9807629.3251165,0
+SPG.US,D,20090626,000000,31.4341,32.0883,30.8276,31.827,12460694.057838,0
+SPG.US,D,20090629,000000,31.8318,32.3944,31.2243,31.519,9109349.415083,0
+SPG.US,D,20090630,000000,31.5076,32.0579,31.457,31.5266,7118054.1087474,0
+SPG.US,D,20090701,000000,31.7002,32.2352,31.4294,31.4742,6294137.8648958,0
+SPG.US,D,20090702,000000,30.9783,31.1872,29.5147,29.6195,10100362.339471,0
+SPG.US,D,20090706,000000,29.5737,30.7486,29.1724,30.6799,9656948.991299,0
+SPG.US,D,20090707,000000,30.5483,30.5483,29.0551,29.1532,8625599.9263823,0
+SPG.US,D,20090708,000000,29.4221,29.6138,28.2493,29.1599,10091198.800591,0
+SPG.US,D,20090709,000000,29.4221,29.6272,28.4486,28.4486,9175892.5636929,0
+SPG.US,D,20090710,000000,28.2035,28.5839,27.5836,28.3428,6978444.8987518,0
+SPG.US,D,20090713,000000,28.5878,29.877,28.0919,29.8445,10394502.708961,0
+SPG.US,D,20090714,000000,29.7587,30.8515,29.2697,30.4778,8469121.3313532,0
+SPG.US,D,20090715,000000,30.8992,31.4456,30.4139,31.0775,10040341.054937,0
+SPG.US,D,20090716,000000,30.9488,31.8728,30.4644,31.6163,7065116.7913837,0
+SPG.US,D,20090717,000000,31.3789,31.3789,30.3176,30.6255,8386921.0946821,0
+SPG.US,D,20090720,000000,30.8343,31.9414,30.7132,31.8375,7026353.7005595,0
+SPG.US,D,20090721,000000,32.2123,32.26,30.9488,31.7575,5334823.9894582,0
+SPG.US,D,20090722,000000,31.4084,32.444,31.1948,32.0044,5201973.649694,0
+SPG.US,D,20090723,000000,31.9119,33.677,31.8318,33.0876,9183264.9233091,0
+SPG.US,D,20090724,000000,32.7482,33.1439,32.034,32.8997,4344758.0409927,0
+SPG.US,D,20090727,000000,32.8502,33.8009,32.5736,33.7456,4623165.8160357,0
+SPG.US,D,20090728,000000,33.4852,33.7265,32.8569,33.449,5677001.1021317,0
+SPG.US,D,20090729,000000,33.1686,33.5339,32.6748,33.1563,5277446.4771278,0
+SPG.US,D,20090730,000000,33.5663,35.2837,33.4681,34.4064,7868239.4155383,0
+SPG.US,D,20090731,000000,33.8648,34.3187,33.2154,34.1556,6359607.1449072,0
+SPG.US,D,20090803,000000,34.8355,35.1054,34.2586,34.9404,6357654.4658738,0
+SPG.US,D,20090804,000000,34.4283,37.5026,34.0956,37.3348,14111391.593404,0
+SPG.US,D,20090805,000000,36.8695,38.8261,36.53,38.6116,12959478.755617,0
+SPG.US,D,20090806,000000,38.8624,40.6522,38.4418,38.5573,11144675.431354,0
+SPG.US,D,20090807,000000,39.118,41.3016,38.4801,40.8668,10341197.297966,0
+SPG.US,D,20090810,000000,40.7075,40.8172,39.0522,39.5375,7281527.5314636,0
+SPG.US,D,20090811,000000,39.1398,39.3087,38.009,38.2741,6586301.435257,0
+SPG.US,D,20090812,000000,38.0662,39.6587,38.0662,38.6784,6581290.7475974,0
+SPG.US,D,20090813,000000,38.7632,39.3029,37.9813,38.7575,5088504.3309921,0
+SPG.US,D,20090814,000000,38.5038,38.5915,37.5866,38.4286,4768597.4073384,0
+SPG.US,D,20090817,000000,37.311,37.311,35.5583,35.626,7809899.1967887,0
+SPG.US,D,20090818,000000,35.8463,36.9543,35.7119,36.3498,5839463.5782378,0
+SPG.US,D,20090819,000000,35.3551,36.0999,34.9614,35.7919,5730617.9769679,0
+SPG.US,D,20090820,000000,35.9455,37.4339,35.7996,37.4149,5738862.8548204,0
+SPG.US,D,20090821,000000,38.009,38.6545,37.5265,38.1349,6849489.4300568,0
+SPG.US,D,20090824,000000,38.1998,38.8938,37.4339,37.5799,5780573.8407912,0
+SPG.US,D,20090825,000000,37.9565,38.5992,37.6447,38.1148,4307210.3932403,0
+SPG.US,D,20090826,000000,38.0624,38.8938,37.721,38.83,4317496.0409097,0
+SPG.US,D,20090827,000000,38.6116,39.2296,37.8488,39.1495,4023768.8591421,0
+SPG.US,D,20090828,000000,39.4364,39.8055,38.9435,39.7025,4376179.1844949,0
+SPG.US,D,20090831,000000,39.1943,39.3774,38.2741,38.9978,5589991.5281635,0
+SPG.US,D,20090901,000000,38.727,39.2696,36.755,36.8829,9743797.0654977,0
+SPG.US,D,20090902,000000,36.5453,36.8581,36.0437,36.0913,5212440.7224295,0
+SPG.US,D,20090903,000000,36.7703,36.9076,35.7738,36.652,6629226.8155999,0
+SPG.US,D,20090904,000000,36.6998,37.5436,36.2058,37.4874,5180936.7316427,0
+SPG.US,D,20090908,000000,37.9813,39.549,37.6676,39.549,8423132.6988852,0
+SPG.US,D,20090909,000000,39.5003,40.5102,39.0712,40.4797,5218846.1808271,0
+SPG.US,D,20090910,000000,40.1898,41.4552,39.9695,41.3331,6158040.750541,0
+SPG.US,D,20090911,000000,41.5353,41.6259,40.699,41.2711,6220712.0994778,0
+SPG.US,D,20090914,000000,40.9707,42.4564,40.493,42.3687,4934093.7719748,0
+SPG.US,D,20090915,000000,42.6805,43.8104,41.3149,43.06,10455866.329243,0
+SPG.US,D,20090916,000000,43.3355,45.0463,43.2021,44.9661,8014238.3534344,0
+SPG.US,D,20090917,000000,44.8269,46.6167,43.9554,44.6554,9002223.6814904,0
+SPG.US,D,20090918,000000,44.7974,45.8148,44.1929,45.3399,6630924.6605812,0
+SPG.US,D,20090921,000000,44.6229,45.2074,43.8581,44.0021,7113629.6442778,0
+SPG.US,D,20090922,000000,44.4045,45.1502,43.9086,44.9976,9625575.0392879,0
+SPG.US,D,20090923,000000,45.0529,45.3581,42.895,42.895,7841535.3237506,0
+SPG.US,D,20090924,000000,42.9208,43.3003,41.0451,41.2483,9590981.578881,0
+SPG.US,D,20090925,000000,41.0508,42.2313,40.7638,41.7012,7895660.8179913,0
+SPG.US,D,20090928,000000,42.2094,44.0088,41.8156,43.9191,7003273.9152915,0
+SPG.US,D,20090929,000000,43.9306,44.3482,42.4678,42.4888,8414060.3968881,0
+SPG.US,D,20090930,000000,42.8149,43.286,41.5353,42.5556,7369413.8184674,0
+SPG.US,D,20091001,000000,42.0301,42.5632,40.4549,40.4997,10180567.949116,0
+SPG.US,D,20091002,000000,39.9047,41.7669,39.549,40.4748,7375828.7151633,0
+SPG.US,D,20091005,000000,40.5913,41.7546,40.5913,41.4398,5926764.6907514,0
+SPG.US,D,20091006,000000,41.89,42.5699,41.0813,41.8413,5040858.7528352,0
+SPG.US,D,20091007,000000,41.6106,41.9205,41.1357,41.725,3647063.3054494,0
+SPG.US,D,20091008,000000,41.9205,42.9064,41.9205,42.2218,5791857.8506734,0
+SPG.US,D,20091009,000000,42.0368,42.5957,41.4799,42.5422,4033567.9101028,0
+SPG.US,D,20091012,000000,42.6738,43.2087,42.0626,42.34,2763500.1628934,0
+SPG.US,D,20091013,000000,42.0626,42.3009,41.2483,41.2845,5348272.5157339,0
+SPG.US,D,20091014,000000,41.7088,43.3546,41.7088,43.1467,7388516.9340818,0
+SPG.US,D,20091015,000000,42.7845,43.0733,42.363,42.9446,4469163.2012418,0
+SPG.US,D,20091016,000000,42.4831,42.4831,41.2015,41.3512,5837780.4150536,0
+SPG.US,D,20091019,000000,41.5104,42.6805,41.5104,42.4029,4262073.3050125,0
+SPG.US,D,20091020,000000,42.279,42.2924,41.91,42.0006,5284147.66887,0
+SPG.US,D,20091021,000000,41.951,43.1286,41.725,41.8023,5839073.4619109,0
+SPG.US,D,20091022,000000,41.6688,42.9999,41.1433,42.9007,6159171.2489289,0
+SPG.US,D,20091023,000000,43.0657,43.0848,41.9205,42.198,5852984.4647998,0
+SPG.US,D,20091026,000000,42.279,43.3145,41.9892,42.1723,4671450.0523729,0
+SPG.US,D,20091027,000000,42.0139,42.2171,41.1119,41.2845,6179490.8563149,0
+SPG.US,D,20091028,000000,41.1004,41.7088,39.3516,39.4746,7899522.1306665,0
+SPG.US,D,20091029,000000,40.1202,41.9577,39.8493,41.789,9128467.2124946,0
+SPG.US,D,20091030,000000,41.4485,42.443,40.0209,41.6172,12438271.807347,0
+SPG.US,D,20091102,000000,41.8413,42.6566,40.5473,41.91,7352218.2877949,0
+SPG.US,D,20091103,000000,41.4198,42.6014,41.2711,42.363,5428353.3301028,0
+SPG.US,D,20091104,000000,42.7491,43.1839,41.252,41.4141,7244355.3182408,0
+SPG.US,D,20091105,000000,41.645,42.6014,41.5724,42.5107,5076288.0269852,0
+SPG.US,D,20091106,000000,42.0444,42.5422,41.4141,41.8156,3535543.5196815,0
+SPG.US,D,20091109,000000,42.3925,44.045,42.0301,43.9601,6240940.4699808,0
+SPG.US,D,20091110,000000,43.7532,43.7532,42.7748,43.2937,4392770.6640807,0
+SPG.US,D,20091111,000000,43.7532,44.7469,43.5367,44.538,4601323.4965356,0
+SPG.US,D,20091112,000000,44.2595,44.5322,43.7713,43.9554,4732135.1638823,0
+SPG.US,D,20091113,000000,43.9668,44.6496,43.8457,44.313,3883361.5885963,0
+SPG.US,D,20091116,000000,44.7344,45.6852,44.5628,45.1588,5081002.9813001,0
+SPG.US,D,20091117,000000,44.889,45.5135,44.2004,44.2462,5666632.6071779,0
+SPG.US,D,20091118,000000,44.3845,46.4938,44.3845,46.3298,8078107.3175462,0
+SPG.US,D,20091119,000000,46.0466,46.0513,44.764,45.3037,7999112.9561734,0
+SPG.US,D,20091120,000000,45.0701,45.2074,44.4733,44.477,4852124.2492604,0
+SPG.US,D,20091123,000000,45.3581,45.8825,45.0701,45.524,4904301.2592669,0
+SPG.US,D,20091124,000000,45.5546,45.5546,44.0956,44.2387,5552679.8378668,0
+SPG.US,D,20091125,000000,44.2996,44.764,44.1014,44.2681,3163369.3978383,0
+SPG.US,D,20091127,000000,43.1106,43.7027,42.6872,42.7424,2805090.5483869,0
+SPG.US,D,20091130,000000,42.9446,44.7544,42.6671,44.538,10251694.964565,0
+SPG.US,D,20091201,000000,44.9299,45.5096,44.3845,45.2551,5316339.6067277,0
+SPG.US,D,20091202,000000,45.275,46.3955,45.0463,46.0466,4778435.2601918,0
+SPG.US,D,20091203,000000,45.8825,47.0202,45.2551,45.4725,4961645.2132034,0
+SPG.US,D,20091204,000000,46.1438,47.0954,45.6108,46.4613,6409610.2002217,0
+SPG.US,D,20091207,000000,46.1019,46.6292,44.8566,45.2971,4910384.7668251,0
+SPG.US,D,20091208,000000,45.2102,46.3393,44.9815,45.7748,7054822.7541158,0
+SPG.US,D,20091209,000000,45.9111,46.4871,45.3972,46.0227,6789466.048123,0
+SPG.US,D,20091210,000000,46.0599,46.427,45.7748,46.3031,5927354.0600408,0
+SPG.US,D,20091211,000000,46.408,47.1068,46.1391,47.0468,5631742.3647268,0
+SPG.US,D,20091214,000000,47.3243,47.7935,46.5243,47.7191,5915885.4789934,0
+SPG.US,D,20091215,000000,47.2881,47.7239,47.0202,47.0907,3483066.5815314,0
+SPG.US,D,20091216,000000,47.2595,47.7305,46.8819,47.0907,4566291.6796111,0
+SPG.US,D,20091217,000000,46.8008,47.2156,46.408,47.0202,4725431.8747405,0
+SPG.US,D,20091218,000000,47.1125,47.7429,46.5862,47.6782,5903397.5617374,0
+SPG.US,D,20091221,000000,47.7305,48.768,47.7305,48.666,4277788.0715628,0
+SPG.US,D,20091222,000000,48.5487,49.117,48.3036,48.9453,4482456.5199468,0
+SPG.US,D,20091223,000000,48.9701,50.4701,48.7184,49.7483,4128134.4148528,0
+SPG.US,D,20091224,000000,49.9896,50.8315,49.8704,50.7171,1838595.1766973,0
+SPG.US,D,20091228,000000,50.8201,51.3769,50.5644,50.9002,4010318.2354667,0
+SPG.US,D,20091229,000000,51.0184,51.3769,50.2002,50.287,4238346.471966,0
+SPG.US,D,20091230,000000,50.1611,50.3308,49.4041,49.9381,4237934.3329434,0
+SPG.US,D,20091231,000000,50.0544,50.4301,48.8642,48.9139,4020468.6008616,0
+SPG.US,D,20100104,000000,49.3373,49.7445,48.0862,48.3752,5295363.5132648,0
+SPG.US,D,20100105,000000,48.4314,48.4495,47.3023,48.0461,6664571.1450657,0
+SPG.US,D,20100106,000000,48.1177,48.5544,47.3023,47.5045,5334943.5412357,0
+SPG.US,D,20100107,000000,47.5827,48.7184,46.6215,48.1254,6117861.9149826,0
+SPG.US,D,20100108,000000,47.966,47.9985,46.262,46.9715,6147685.8886846,0
+SPG.US,D,20100111,000000,47.1918,47.4988,46.6892,47.0135,4086293.3901063,0
+SPG.US,D,20100112,000000,46.7092,46.9581,45.8206,46.0876,7207924.5357787,0
+SPG.US,D,20100113,000000,46.0389,47.0135,46.0389,46.5528,6968121.4978896,0
+SPG.US,D,20100114,000000,46.3546,46.9237,45.9854,46.7627,4282218.8282312,0
+SPG.US,D,20100115,000000,46.4613,46.591,45.8282,45.9054,6001353.4642511,0
+SPG.US,D,20100119,000000,45.8282,47.0401,45.5392,46.9916,6635905.9846461,0
+SPG.US,D,20100120,000000,46.5243,46.8923,45.4314,45.9006,5455518.8498037,0
+SPG.US,D,20100121,000000,45.9217,46.2306,44.3168,44.4455,7377171.0509114,0
+SPG.US,D,20100122,000000,44.4522,44.7707,43.1467,43.2688,7615388.4546981,0
+SPG.US,D,20100125,000000,43.8324,44.519,43.0066,44.1929,5830929.2592396,0
+SPG.US,D,20100126,000000,43.8581,44.7277,43.6121,44.0155,4303939.4985542,0
+SPG.US,D,20100127,000000,44.0489,44.4168,43.3355,44.3788,6620906.4313615,0
+SPG.US,D,20100128,000000,44.6554,44.6554,43.5568,44.1833,4829069.6327878,0
+SPG.US,D,20100129,000000,44.3168,45.1445,43.7238,44.1337,6593423.1556201,0
+SPG.US,D,20100201,000000,44.3616,45.1026,44.3053,45.0987,4650479.2024091,0
+SPG.US,D,20100202,000000,45.2503,45.7576,44.5628,45.6489,5796107.1822757,0
+SPG.US,D,20100203,000000,45.4381,45.4381,44.3845,44.6229,4819444.6659944,0
+SPG.US,D,20100204,000000,44.4379,44.4379,42.5479,42.5699,8652913.3127556,0
+SPG.US,D,20100205,000000,43.0657,45.0397,42.9875,44.9661,12234452.805804,0
+SPG.US,D,20100208,000000,44.8813,44.9051,43.1915,43.3479,8200186.4616322,0
+SPG.US,D,20100209,000000,43.7837,44.0489,43.06,43.2688,8124662.2479079,0
+SPG.US,D,20100210,000000,43.2021,43.7437,42.3447,43.0733,5751509.1257467,0
+SPG.US,D,20100211,000000,42.608,43.7303,42.1484,43.6874,5968294.2516563,0
+SPG.US,D,20100212,000000,43.2516,44.232,42.9064,44.1337,6144921.5160035,0
+SPG.US,D,20100216,000000,44.7135,45.9359,44.559,45.8588,9257814.8949161,0
+SPG.US,D,20100217,000000,45.8749,46.9792,45.8424,46.4938,8016194.1785672,0
+SPG.US,D,20100218,000000,46.2687,47.6342,46.2687,47.3338,6592193.030751,0
+SPG.US,D,20100219,000000,47.1698,47.763,46.7684,47.6409,6140750.8368863,0
+SPG.US,D,20100222,000000,47.7572,48.5296,47.3643,48.2035,5628098.1329108,0
+SPG.US,D,20100223,000000,47.8478,48.1787,47.2881,47.7572,6325988.9753174,0
+SPG.US,D,20100224,000000,47.803,48.1444,47.2881,47.5226,8565037.5127499,0
+SPG.US,D,20100225,000000,47.1422,48.1444,46.7026,48.1254,5778382.0582027,0
+SPG.US,D,20100226,000000,48.1073,48.6192,47.6275,47.9889,6532932.0535744,0
+SPG.US,D,20100301,000000,48.3656,48.48,47.823,48.0575,3162099.4223766,0
+SPG.US,D,20100302,000000,48.2082,48.6326,47.6409,47.8164,3511860.7320268,0
+SPG.US,D,20100303,000000,47.7763,47.8478,47.2785,47.4817,2920696.068588,0
+SPG.US,D,20100304,000000,47.6896,47.8087,47.4502,47.5722,3660436.3253393,0
+SPG.US,D,20100305,000000,47.7763,48.9254,47.6342,48.6888,5102807.5476074,0
+SPG.US,D,20100308,000000,48.6812,49.1046,48.5239,48.9072,3609406.5929175,0
+SPG.US,D,20100309,000000,48.7413,49.8637,48.4371,49.5385,4859012.1095677,0
+SPG.US,D,20100310,000000,49.7387,49.9151,49.2324,49.5117,2983611.7645786,0
+SPG.US,D,20100311,000000,49.343,49.6271,49.057,49.6138,3312862.6034786,0
+SPG.US,D,20100312,000000,49.9209,50.8401,49.6825,50.3147,4271968.8363552,0
+SPG.US,D,20100315,000000,50.0706,50.6437,49.652,50.1888,3643560.6481068,0
+SPG.US,D,20100316,000000,50.2575,51.8756,50.0219,51.601,5103304.6313142,0
+SPG.US,D,20100317,000000,51.7355,52.5556,51.3989,52.5012,5699656.1639795,0
+SPG.US,D,20100318,000000,52.3962,52.7415,51.7765,51.8338,3919254.3880593,0
+SPG.US,D,20100319,000000,52.0263,52.4878,51.1452,51.2091,7287938.2333603,0
+SPG.US,D,20100322,000000,50.9116,52.1016,50.8134,52.0865,3680344.8424024,0
+SPG.US,D,20100323,000000,52.0798,52.2696,51.2768,51.7527,3055464.480292,0
+SPG.US,D,20100324,000000,51.5877,52.2572,51.4713,51.8013,3528092.5075801,0
+SPG.US,D,20100325,000000,52.2228,53.1019,52.177,52.4269,4985085.7512038,0
+SPG.US,D,20100326,000000,52.6671,52.9636,51.889,52.1093,3955004.5643491,0
+SPG.US,D,20100329,000000,52.2295,52.4344,51.7231,52.196,2830914.7810397,0
+SPG.US,D,20100330,000000,52.0521,52.4735,51.7947,52.2017,2620245.6723822,0
+SPG.US,D,20100331,000000,51.8556,52.0196,51.357,51.4284,3615125.1529442,0
+SPG.US,D,20100401,000000,51.6296,52.177,51.3503,51.7765,2892990.4684882,0
+SPG.US,D,20100405,000000,52.0922,52.8444,51.7231,52.8045,2415504.8637118,0
+SPG.US,D,20100406,000000,52.5833,53.8992,52.3153,53.7628,4241161.1822377,0
+SPG.US,D,20100407,000000,53.5578,53.7628,51.6249,51.8147,4815241.4771833,0
+SPG.US,D,20100408,000000,51.6668,52.196,51.5753,51.9367,6364056.778172,0
+SPG.US,D,20100409,000000,52.1016,52.8303,51.6296,52.7701,3317680.3303742,0
+SPG.US,D,20100412,000000,52.7415,52.8768,51.9567,52.1198,3071585.0936662,0
+SPG.US,D,20100413,000000,52.1159,54.2548,51.9786,54.0526,5520724.9061647,0
+SPG.US,D,20100414,000000,54.1328,54.5446,53.4452,53.9096,4061935.2397783,0
+SPG.US,D,20100415,000000,53.6303,53.9392,51.992,52.1198,5753382.1035951,0
+SPG.US,D,20100416,000000,52.0101,52.3029,50.2575,50.4301,8257683.52574,0
+SPG.US,D,20100419,000000,50.0925,51.4876,50.0495,50.8134,4469335.1880096,0
+SPG.US,D,20100420,000000,51.1872,51.9081,50.8315,51.8947,3935610.9588892,0
+SPG.US,D,20100421,000000,51.8528,53.4767,51.6992,53.3213,5086626.1096447,0
+SPG.US,D,20100422,000000,52.773,54.4446,52.5622,54.1814,3936856.8142554,0
+SPG.US,D,20100423,000000,54.374,55.2046,53.8295,54.9014,3833654.2666264,0
+SPG.US,D,20100426,000000,54.6896,56.078,54.6896,55.5287,0,0
+SPG.US,D,20100427,000000,55.1368,55.7386,53.5664,53.6236,4993744.8654784,0
+SPG.US,D,20100428,000000,54.1509,54.2472,53.2927,53.7161,3980243.6225117,0
+SPG.US,D,20100429,000000,54.3588,56.7931,54.2034,56.6501,5044454.7444602,0
+SPG.US,D,20100430,000000,56.1524,57.1784,54.2825,54.5647,5638374.342282,0
+SPG.US,D,20100503,000000,55.1177,57.3692,54.7735,56.8714,5139589.6445034,0
+SPG.US,D,20100504,000000,56.3212,56.3679,54.7259,55.2217,6064834.4094358,0
+SPG.US,D,20100505,000000,54.7859,55.6375,53.6474,54.2367,4532741.6755083,0
+SPG.US,D,20100506,000000,53.923,54.4293,48.3313,52.0301,8153166.9572575,0
+SPG.US,D,20100507,000000,52.2371,54.046,51.2768,52.5221,11250618.231569,0
+SPG.US,D,20100510,000000,54.415,55.545,54.088,55.3695,8425332.8710722,0
+SPG.US,D,20100511,000000,54.7392,56.1924,54.5037,55.545,5132954.5208488,0
+SPG.US,D,20100512,000000,55.6585,56.3917,54.9165,55.9712,4638517.7324542,0
+SPG.US,D,20100513,000000,55.8778,56.078,54.8813,54.9776,3444253.1531167,0
+SPG.US,D,20100514,000000,54.4198,54.6896,52.5365,53.142,4924543.2628674,0
+SPG.US,D,20100517,000000,53.328,54.3969,51.7079,53.1382,4737050.4198597,0
+SPG.US,D,20100518,000000,53.8228,54.1442,51.3159,51.5934,4461393.3844004,0
+SPG.US,D,20100519,000000,51.2005,52.4584,49.7483,51.0527,4808138.6334165,0
+SPG.US,D,20100520,000000,50.0162,51.2435,49.5605,49.7035,7786657.9117509,0
+SPG.US,D,20100521,000000,48.8977,51.6467,48.5105,51.5143,8049975.9453264,0
+SPG.US,D,20100524,000000,51.704,51.7612,49.9515,50.1097,3938633.3117219,0
+SPG.US,D,20100525,000000,49.4165,50.802,48.1958,50.6675,6000562.7445996,0
+SPG.US,D,20100526,000000,51.3769,51.9138,49.8836,50.2517,4366159.9065755,0
+SPG.US,D,20100527,000000,51.3617,53.1143,50.9564,52.9751,5467440.4691661,0
+SPG.US,D,20100528,000000,53.0067,53.1992,51.8699,52.1198,3983674.9682676,0
+SPG.US,D,20100601,000000,51.5934,52.9579,51.3913,51.9853,4994576.4844223,0
+SPG.US,D,20100602,000000,52.3228,53.1992,51.5467,53.0781,4355224.0650282,0
+SPG.US,D,20100603,000000,52.9751,53.3002,52.2572,52.7959,3306465.5346792,0
+SPG.US,D,20100604,000000,51.807,52.3362,49.7387,49.9572,5416848.0445623,0
+SPG.US,D,20100607,000000,50.2632,51.0184,49.5957,49.6319,4232415.0258793,0
+SPG.US,D,20100608,000000,50.0219,50.637,48.8414,50.3682,6358581.5164997,0
+SPG.US,D,20100609,000000,50.8258,52.0301,50.146,50.3786,4295416.715254,0
+SPG.US,D,20100610,000000,51.2291,52.7701,50.9393,52.6061,4876118.5007567,0
+SPG.US,D,20100611,000000,51.9081,53.5711,51.8462,53.3776,3983999.0165068,0
+SPG.US,D,20100614,000000,53.7971,54.5322,53.4862,54.19,5252168.6170725,0
+SPG.US,D,20100615,000000,54.272,55.4487,53.9173,55.4487,4292089.1907786,0
+SPG.US,D,20100616,000000,55.0986,55.4124,54.4865,54.8327,4095129.7346476,0
+SPG.US,D,20100617,000000,54.9613,55.1177,54.19,54.5476,4463282.0927458,0
+SPG.US,D,20100618,000000,54.7392,55.1626,54.272,54.8069,4433292.4244749,0
+SPG.US,D,20100621,000000,55.5126,55.8531,54.2787,54.4723,3448938.7438372,0
+SPG.US,D,20100622,000000,54.6743,54.7507,52.4163,52.4641,5321539.0603517,0
+SPG.US,D,20100623,000000,52.4477,53.4242,51.8604,52.8045,3698401.3556133,0
+SPG.US,D,20100624,000000,52.3668,52.6308,51.3617,51.4713,4126226.8299107,0
+SPG.US,D,20100625,000000,52.035,53.2803,51.581,53.0332,7665159.7473561,0
+SPG.US,D,20100628,000000,53.1935,53.3213,51.9443,52.0865,2768167.9257172,0
+SPG.US,D,20100629,000000,51.3226,51.889,49.7912,50.1517,6876215.5445402,0
+SPG.US,D,20100630,000000,50.1611,51.1672,49.3373,49.5003,5193909.1482078,0
+SPG.US,D,20100701,000000,49.6014,49.9695,48.3466,49.6825,4513835.715457,0
+SPG.US,D,20100702,000000,49.9572,50.3308,48.2388,48.4752,3950248.7107417,0
+SPG.US,D,20100706,000000,49.466,49.7711,46.8752,47.3701,5869270.7727429,0
+SPG.US,D,20100707,000000,47.6896,49.8522,47.3701,49.7978,6012896.5029845,0
+SPG.US,D,20100708,000000,50.412,50.5312,49.1647,50.0868,3623125.6837425,0
+SPG.US,D,20100709,000000,50.1784,50.7171,49.7711,50.6675,2945765.2373825,0
+SPG.US,D,20100712,000000,50.6199,51.0365,49.836,50.8554,2491336.3464783,0
+SPG.US,D,20100713,000000,51.6125,52.402,51.3379,52.1455,5276912.688928,0
+SPG.US,D,20100714,000000,51.7355,52.3962,51.3445,51.8395,3663544.6715559,0
+SPG.US,D,20100715,000000,51.747,52.1512,50.7133,52.035,3907508.950264,0
+SPG.US,D,20100716,000000,51.8223,51.8223,50.0868,50.4053,6074097.5747971,0
+SPG.US,D,20100719,000000,50.6274,51.3159,49.8179,51.0966,3767913.3733659,0
+SPG.US,D,20100720,000000,50.287,51.8271,50.0754,51.7231,4608069.7823693,0
+SPG.US,D,20100721,000000,52.3773,52.3773,50.166,50.4854,4661583.8846248,0
+SPG.US,D,20100722,000000,51.3312,53.2669,51.193,52.9179,5675151.1956791,0
+SPG.US,D,20100723,000000,52.7091,53.6236,52.0101,53.5177,4471835.2883403,0
+SPG.US,D,20100726,000000,53.3403,54.7077,52.9093,54.5971,3947053.3224414,0
+SPG.US,D,20100727,000000,54.7077,55.1693,53.8067,54.7259,4004398.3250778,0
+SPG.US,D,20100728,000000,54.5647,55.3819,54.1442,54.6343,4394569.1842432,0
+SPG.US,D,20100729,000000,54.9471,55.3447,53.6894,53.8992,3669321.9587714,0
+SPG.US,D,20100730,000000,53.6703,54.9051,53.142,54.6896,4262063.8667143,0
+SPG.US,D,20100802,000000,55.7566,57.4893,55.4725,57.332,6620882.3112661,0
+SPG.US,D,20100803,000000,57.332,57.3977,56.6454,57.106,4226005.3726824,0
+SPG.US,D,20100804,000000,57.1393,57.9202,56.7598,57.8936,4438439.4431088,0
+SPG.US,D,20100805,000000,57.3796,57.8879,56.9695,57.0849,4058173.5535843,0
+SPG.US,D,20100806,000000,56.5157,57.0926,56.1247,56.9086,3983215.6377538,0
+SPG.US,D,20100809,000000,57.3424,57.5827,56.9028,57.4167,3609736.9333555,0
+SPG.US,D,20100810,000000,56.7474,57.3558,56.056,56.7426,4145779.8377406,0
+SPG.US,D,20100811,000000,55.6937,56.3155,55.1434,55.5574,4215868.6403852,0
+SPG.US,D,20100812,000000,54.866,55.8491,54.6638,54.9395,4052058.585032,0
+SPG.US,D,20100813,000000,54.2901,55.4544,54.2901,54.7153,3177890.7440127,0
+SPG.US,D,20100816,000000,54.4865,55.3199,54.1404,54.8012,2402946.6835689,0
+SPG.US,D,20100817,000000,55.3275,56.6759,54.9471,56.2163,3648371.0341039,0
+SPG.US,D,20100818,000000,56.3441,56.6454,55.7862,56.3069,2846864.456346,0
+SPG.US,D,20100819,000000,56.1095,56.161,54.6028,54.7936,4378396.1358788,0
+SPG.US,D,20100820,000000,54.5533,54.9051,54.2252,54.5389,3628589.4097169,0
+SPG.US,D,20100823,000000,54.7792,55.0205,53.9392,53.9601,2514612.2386095,0
+SPG.US,D,20100824,000000,53.2803,54.5322,53.0962,54.0927,4259215.598049,0
+SPG.US,D,20100825,000000,53.5635,55.0912,53.5635,54.8193,3741487.1870261,0
+SPG.US,D,20100826,000000,55.1302,55.4544,54.2367,54.4904,3429070.0773665,0
+SPG.US,D,20100827,000000,54.7735,55.545,53.8733,55.4849,4595371.0764528,0
+SPG.US,D,20100830,000000,55.1302,55.9388,54.99,55.0262,2790403.5076437,0
+SPG.US,D,20100831,000000,54.8957,55.6527,54.4178,55.443,4167945.1567803,0
+SPG.US,D,20100901,000000,56.4356,57.4893,56.1524,57.3501,5507028.8867354,0
+SPG.US,D,20100902,000000,57.4893,58.5334,57.332,58.4543,4398331.9191369,0
+SPG.US,D,20100903,000000,59.159,59.4584,58.7336,59.1389,3660506.5882261,0
+SPG.US,D,20100907,000000,58.4476,58.7175,57.8879,57.9432,3572654.9083158,0
+SPG.US,D,20100908,000000,58.1462,58.5438,57.8125,58.1769,2506860.2496644,0
+SPG.US,D,20100909,000000,59.1075,59.1075,57.5637,57.7535,2187783.8962549,0
+SPG.US,D,20100910,000000,58.0032,58.3065,57.4712,58.1434,1945656.9396019,0
+SPG.US,D,20100913,000000,58.1224,58.7079,57.8879,58.2207,3588895.0734676,0
+SPG.US,D,20100914,000000,57.9489,58.3923,57.6065,57.8259,3016379.4386282,0
+SPG.US,D,20100915,000000,57.6676,58.7651,57.4501,58.4896,3429877.576215,0
+SPG.US,D,20100916,000000,58.4229,58.501,57.7363,57.9824,2319231.0756823,0
+SPG.US,D,20100917,000000,58.336,58.4896,57.6276,58.4295,2864097.7402113,0
+SPG.US,D,20100920,000000,58.7766,59.7521,58.6125,59.6043,4035750.2543931,0
+SPG.US,D,20100921,000000,59.857,60.3127,58.9549,59.0169,3653539.0267338,0
+SPG.US,D,20100922,000000,58.9739,59.2505,58.2016,58.4152,2848230.9121895,0
+SPG.US,D,20100923,000000,58.0242,58.0853,56.8275,56.8714,3531917.1157622,0
+SPG.US,D,20100924,000000,57.5141,58.4829,57.4664,58.3771,4132657.4571038,0
+SPG.US,D,20100927,000000,58.3923,58.3923,57.3939,57.5208,2420086.6331519,0
+SPG.US,D,20100928,000000,57.5637,57.7287,56.6073,57.5426,3520600.5961863,0
+SPG.US,D,20100929,000000,57.3128,57.4501,56.8409,57.0334,2147630.2294916,0
+SPG.US,D,20100930,000000,57.5751,58.1033,56.5843,56.8486,4735184.7829098,0
+SPG.US,D,20101001,000000,57.0926,57.4167,56.4747,57.3692,3696510.5498681,0
+SPG.US,D,20101004,000000,57.2585,57.8879,57.2461,57.8125,3173760.9641879,0
+SPG.US,D,20101005,000000,58.0548,58.8109,57.8077,58.6125,4528674.8176716,0
+SPG.US,D,20101006,000000,58.2988,58.6545,58.0548,58.5144,2302858.7743554,0
+SPG.US,D,20101007,000000,58.746,59.0473,58.2931,58.6488,1758133.6842998,0
+SPG.US,D,20101008,000000,58.645,58.9682,58.1157,58.5745,2322083.5391469,0
+SPG.US,D,20101011,000000,58.6488,58.9682,58.4409,58.6784,1934428.5108094,0
+SPG.US,D,20101012,000000,58.3923,59.4584,58.1769,59.1142,3102210.2740178,0
+SPG.US,D,20101013,000000,59.5919,60.1278,59.1876,59.5423,2914302.145888,0
+SPG.US,D,20101014,000000,59.4517,59.9533,58.9425,59.2983,2513722.9411763,0
+SPG.US,D,20101015,000000,59.9933,60.1278,59.3124,59.7521,3257140.9881375,0
+SPG.US,D,20101018,000000,59.8503,60.2661,59.4393,60.2059,3247279.0151885,0
+SPG.US,D,20101019,000000,59.6301,59.999,58.7699,58.9187,4801417.516378,0
+SPG.US,D,20101020,000000,59.0588,60.6647,59.0588,60.1926,5104792.7363348,0
+SPG.US,D,20101021,000000,60.3642,60.965,59.6863,60.0545,2963730.5137103,0
+SPG.US,D,20101022,000000,60.1402,60.495,59.6177,59.8828,2453965.9289927,0
+SPG.US,D,20101025,000000,60.4081,60.4328,59.7521,60.0095,2492109.2382332,0
+SPG.US,D,20101026,000000,59.7207,59.8846,59.1275,59.5633,2223149.1997168,0
+SPG.US,D,20101027,000000,59.2133,59.6244,58.8242,59.3258,3032411.9612189,0
+SPG.US,D,20101028,000000,59.7416,59.9533,58.399,59.0894,2924180.8980338,0
+SPG.US,D,20101029,000000,59.0712,59.445,58.8605,58.8605,3650757.8748559,0
+SPG.US,D,20101101,000000,59.4584,60.6704,59.0588,60.4482,3894300.5762431,0
+SPG.US,D,20101102,000000,60.9803,61.7374,60.6417,61.6468,4136118.1664542,0
+SPG.US,D,20101103,000000,61.6468,62.0768,61.1823,61.8366,3103365.9412009,0
+SPG.US,D,20101104,000000,62.0559,63.718,61.6773,63.6484,5845127.6058747,0
+SPG.US,D,20101105,000000,63.8143,64.9432,63.2869,64.8337,5816622.8965248,0
+SPG.US,D,20101108,000000,65.2522,65.2808,64.416,65.1273,4479269.521245,0
+SPG.US,D,20101109,000000,65.2265,65.3066,61.5867,62.0206,8027712.0485053,0
+SPG.US,D,20101110,000000,62.2647,63.2211,62.1007,63.2211,3836834.9731294,0
+SPG.US,D,20101111,000000,62.8531,63.1487,61.8499,62.1922,3583236.2893297,0
+SPG.US,D,20101112,000000,61.355,62.0292,60.965,61.5419,3322904.9527937,0
+SPG.US,D,20101115,000000,62.034,62.4192,61.0833,61.1281,3122413.4757257,0
+SPG.US,D,20101116,000000,60.8448,61.1157,58.5401,58.933,6374910.8211348,0
+SPG.US,D,20101117,000000,59.0359,59.6368,58.87,59.4202,3055357.5129121,0
+SPG.US,D,20101118,000000,60.3176,60.6036,59.8389,60.0401,3073687.7367715,0
+SPG.US,D,20101119,000000,59.857,60.3127,59.2304,60.1745,2695441.6430679,0
+SPG.US,D,20101122,000000,59.9313,60.7152,59.8456,60.4271,2478997.3445943,0
+SPG.US,D,20101123,000000,59.5919,59.96,59.4584,59.8055,2291970.1242991,0
+SPG.US,D,20101124,000000,60.2995,61.4838,60.2718,61.4599,2832627.3078183,0
+SPG.US,D,20101126,000000,60.9412,60.9412,60.1345,60.5884,1836387.6636116,0
+SPG.US,D,20101129,000000,60.1507,60.6293,59.569,60.5187,2604005.5072304,0
+SPG.US,D,20101130,000000,59.5719,61.1042,59.547,60.3796,4555848.7269711,0
+SPG.US,D,20101201,000000,61.4342,61.4342,60.4873,61.1977,2757134.5550883,0
+SPG.US,D,20101202,000000,61.3922,62.547,61.193,62.4802,3255075.0495251,0
+SPG.US,D,20101203,000000,62.0502,62.689,61.911,62.5718,2158520.9769474,0
+SPG.US,D,20101206,000000,62.2647,62.6519,61.6649,62.4592,2203210.2703594,0
+SPG.US,D,20101207,000000,63.1544,63.2478,62.136,62.2171,3680110.9823464,0
+SPG.US,D,20101208,000000,62.2828,62.629,60.7028,61.193,3095249.0047244,0
+SPG.US,D,20101209,000000,61.48,61.6335,60.2851,60.3328,3604092.8310149,0
+SPG.US,D,20101210,000000,60.5884,61.0403,60.3957,60.6551,2320380.4506666,0
+SPG.US,D,20101213,000000,60.7943,61.046,60.4644,60.6417,2226193.5752454,0
+SPG.US,D,20101214,000000,60.5674,61.48,59.7969,59.8704,2880224.6457844,0
+SPG.US,D,20101215,000000,59.6301,59.7207,58.356,58.4018,4382952.7365235,0
+SPG.US,D,20101216,000000,58.4409,58.8147,57.804,58.0548,4026375.9268527,0
+SPG.US,D,20101217,000000,58.0709,58.6545,57.8879,58.4963,4436175.3002337,0
+SPG.US,D,20101220,000000,58.4963,59.4955,58.4543,59.3935,3172430.1641376,0
+SPG.US,D,20101221,000000,59.8389,60.5368,59.2428,60.4482,2758359.4364583,0
+SPG.US,D,20101222,000000,60.3843,61.2959,60.2126,60.4644,2994619.9664124,0
+SPG.US,D,20101223,000000,60.348,60.5674,59.898,59.9371,1962156.1336051,0
+SPG.US,D,20101227,000000,59.7492,61.0069,59.6368,60.9861,1712612.7719441,0
+SPG.US,D,20101228,000000,61.0146,61.2482,60.5007,60.659,1583940.4521957,0
+SPG.US,D,20101229,000000,61.0918,61.5248,60.4853,61.4552,2121169.4360583,0
+SPG.US,D,20101230,000000,61.19,61.4704,61.0146,61.0918,1771742.6616454,0
+SPG.US,D,20101231,000000,61.0442,61.4743,60.8505,60.9898,1990574.8495708,0
+SPG.US,D,20110103,000000,61.4256,61.9472,61.3597,61.8661,3758038.8160194,0
+SPG.US,D,20110104,000000,61.8585,61.911,59.7492,60.0334,4042719.9132851,0
+SPG.US,D,20110105,000000,59.8846,60.5121,59.8846,60.2269,3190435.291058,0
+SPG.US,D,20110106,000000,60.348,60.3766,58.4095,58.4476,3889954.7642588,0
+SPG.US,D,20110107,000000,58.7766,59.5633,58.7699,59.425,3789026.846503,0
+SPG.US,D,20110110,000000,59.1694,60.4214,59.159,59.7912,4268043.5529919,0
+SPG.US,D,20110111,000000,60.1507,60.6293,59.6491,59.8055,3899940.4837845,0
+SPG.US,D,20110112,000000,60.2661,60.5187,59.5509,59.8904,2902677.30857,0
+SPG.US,D,20110113,000000,59.8904,60.2366,59.4708,60.165,1739715.3696569,0
+SPG.US,D,20110114,000000,60.1345,60.659,59.7711,60.6494,2087348.8674065,0
+SPG.US,D,20110118,000000,60.5979,61.17,60.1507,61.17,2262059.1085134,0
+SPG.US,D,20110119,000000,61.2405,61.2739,60.1851,60.5187,2766545.5871217,0
+SPG.US,D,20110120,000000,60.5007,61.2482,60.3843,60.5473,2186694.2971594,0
+SPG.US,D,20110121,000000,60.8057,61.0146,60.4014,61.0069,2339138.5440458,0
+SPG.US,D,20110124,000000,61.2348,61.3264,60.5082,61.1405,2382550.5210973,0
+SPG.US,D,20110125,000000,61.0403,61.6898,60.7095,61.6392,2890560.6310443,0
+SPG.US,D,20110126,000000,61.7374,62.0292,61.09,61.7317,2349282.6172417,0
+SPG.US,D,20110127,000000,61.9834,62.2542,61.2959,62.1226,2554927.4051424,0
+SPG.US,D,20110128,000000,62.2714,62.5899,61.0213,61.2796,2737374.9533971,0
+SPG.US,D,20110131,000000,61.3445,62.3038,61.3445,62.1837,2181916.4208562,0
+SPG.US,D,20110201,000000,62.5431,62.9932,61.7718,62.8131,2712059.3401488,0
+SPG.US,D,20110202,000000,62.7301,63.4328,62.4259,63.0562,2722930.1623083,0
+SPG.US,D,20110203,000000,62.9026,64.3206,62.9026,64.1776,3481949.7162411,0
+SPG.US,D,20110204,000000,63.8972,64.3625,63.0696,63.4252,3955607.5667359,0
+SPG.US,D,20110207,000000,63.5835,64.4226,63.5101,64.3778,4480263.6886583,0
+SPG.US,D,20110208,000000,64.5332,65.1816,64.2158,65.1397,2677930.4537548,0
+SPG.US,D,20110209,000000,64.8765,65.5317,64.7421,65.133,2055570.1172712,0
+SPG.US,D,20110210,000000,64.5647,65.4648,64.375,65.2265,2832343.1101717,0
+SPG.US,D,20110211,000000,65.1607,65.8625,64.8565,65.6871,2036605.4300309,0
+SPG.US,D,20110214,000000,65.8625,65.956,64.9795,65.605,1952844.7280527,0
+SPG.US,D,20110215,000000,65.2522,66.0961,65.0539,65.4992,1447552.8479956,0
+SPG.US,D,20110216,000000,65.8692,66.4394,65.6479,66.0847,2084462.8455481,0
+SPG.US,D,20110217,000000,65.9207,66.3775,65.7834,66.2812,1375252.3374664,0
+SPG.US,D,20110218,000000,66.5138,66.5138,65.6814,66.1657,2295402.5187549,0
+SPG.US,D,20110222,000000,65.5116,66.5605,65.5059,66.1276,2914090.3085278,0
+SPG.US,D,20110223,000000,65.956,66.5138,64.8613,65.5735,3218131.4528595,0
+SPG.US,D,20110224,000000,65.5659,65.5659,63.9039,64.7535,2537758.091965,0
+SPG.US,D,20110225,000000,65.0825,65.6365,64.8032,65.5735,3445430.8429956,0
+SPG.US,D,20110228,000000,65.8912,67.5998,65.7566,67.4531,3376518.6815304,0
+SPG.US,D,20110301,000000,67.6276,67.7286,65.5735,65.6127,3618415.9729265,0
+SPG.US,D,20110302,000000,65.6203,66.0656,64.5208,64.6248,3029447.2868754,0
+SPG.US,D,20110303,000000,65.3857,65.9207,65.3533,65.8205,2182315.9754811,0
+SPG.US,D,20110304,000000,65.626,66.0541,64.9004,65.3723,1785534.1127568,0
+SPG.US,D,20110307,000000,65.6757,65.8949,64.5208,64.9432,1583406.6639959,0
+SPG.US,D,20110308,000000,65.1816,66.1399,65.0596,65.7281,1895917.107938,0
+SPG.US,D,20110309,000000,65.5116,66.0656,64.9995,65.2932,1890413.531371,0
+SPG.US,D,20110310,000000,64.7173,65.1741,64.477,64.6,2167979.2004722,0
+SPG.US,D,20110311,000000,64.6458,65.605,64.3625,65.5059,1888453.511439,0
+SPG.US,D,20110314,000000,65.0185,65.422,64.5827,64.7487,2284536.9400944,0
+SPG.US,D,20110315,000000,62.9274,64.8851,62.9274,64.2882,2979672.848118,0
+SPG.US,D,20110316,000000,64.1223,64.2529,62.6338,63.08,2906296.3715907,0
+SPG.US,D,20110317,000000,63.9888,64.1079,62.7158,63.2812,3093164.1895157,0
+SPG.US,D,20110318,000000,64.1041,64.3989,63.4366,63.6769,3748295.3461482,0
+SPG.US,D,20110321,000000,64.477,65.031,64.2081,65.0128,784850.07878432,0
+SPG.US,D,20110322,000000,64.4598,64.6458,63.9439,64.3073,2592458.2736979,0
+SPG.US,D,20110323,000000,64.1546,64.1776,62.935,63.0619,2567105.9559565,0
+SPG.US,D,20110324,000000,63.3604,63.7809,62.7435,63.5529,2201370.8509046,0
+SPG.US,D,20110325,000000,63.5892,64.3778,63.387,64.1422,1755457.4024022,0
+SPG.US,D,20110328,000000,64.2158,64.8032,64.1776,64.4484,2098376.9945365,0
+SPG.US,D,20110329,000000,64.497,65.0061,63.6484,64.9328,2108661.593506,0
+SPG.US,D,20110330,000000,65.1741,65.4715,64.8337,65.3934,2868098.5299604,0
+SPG.US,D,20110331,000000,65.1187,66.059,65.1187,65.6861,2379919.3332911,0
+SPG.US,D,20110401,000000,65.9016,66.2267,65.3609,65.6556,2348909.2801117,0
+SPG.US,D,20110404,000000,65.7834,66.1276,65.3934,65.5621,1787945.0736042,0
+SPG.US,D,20110405,000000,65.4334,66.1048,65.319,65.6842,1833831.9821913,0
+SPG.US,D,20110406,000000,65.8396,65.8739,65.3609,65.7834,1215935.9607699,0
+SPG.US,D,20110407,000000,65.5116,65.6718,64.0946,65.1989,5451578.8846434,0
+SPG.US,D,20110408,000000,65.5926,65.7128,64.4655,64.7601,2441932.0987515,0
+SPG.US,D,20110411,000000,64.7601,65.3257,64.4484,64.824,2183175.9093198,0
+SPG.US,D,20110412,000000,64.5265,64.8651,64.0755,64.2128,2165140.3701051,0
+SPG.US,D,20110413,000000,64.3625,64.7325,64.2205,64.3922,1658997.9945075,0
+SPG.US,D,20110414,000000,64.1661,66.0599,64.0049,65.8625,2801534.4073544,0
+SPG.US,D,20110415,000000,65.956,66.9142,65.813,66.6444,2867823.7706119,0
+SPG.US,D,20110418,000000,66.3116,66.4232,65.7891,66.2325,1967867.352733,0
+SPG.US,D,20110419,000000,66.243,66.6816,65.9063,66.4289,1963651.5795243,0
+SPG.US,D,20110420,000000,67.2098,67.2098,66.2859,67.1956,2058191.8667791,0
+SPG.US,D,20110421,000000,67.4311,67.8087,66.8208,67.72,2019909.0804648,0
+SPG.US,D,20110425,000000,67.7286,68.8719,67.29,68.4867,1976510.7365106,0
+SPG.US,D,20110426,000000,68.686,69.0179,68.132,68.664,2122389.0739294,0
+SPG.US,D,20110427,000000,68.9358,69.7216,68.5611,69.5557,2396754.1112313,0
+SPG.US,D,20110428,000000,69.5195,70.945,69.5195,70.4644,3132814.4803734,0
+SPG.US,D,20110429,000000,70.6771,71.0003,69.2772,70.2117,2284418.4370167,0
+SPG.US,D,20110502,000000,70.882,71.1214,70.0667,70.8887,2102786.7772087,0
+SPG.US,D,20110503,000000,71.108,71.8443,70.1354,71.148,3626713.2857691,0
+SPG.US,D,20110504,000000,70.9936,71.356,70.5683,70.8525,2925121.5817572,0
+SPG.US,D,20110505,000000,70.4777,71.1729,70.185,70.6399,2137585.782777,0
+SPG.US,D,20110506,000000,71.3932,71.3932,70.0983,70.4368,2579449.1526396,0
+SPG.US,D,20110509,000000,70.515,71.2358,70.247,70.9507,1451371.1639788,0
+SPG.US,D,20110510,000000,71.193,71.9997,71.0242,71.9663,2222706.6483999,0
+SPG.US,D,20110511,000000,71.7355,72.013,71.4571,71.5343,2894131.453874,0
+SPG.US,D,20110512,000000,71.1863,71.7203,70.7343,71.683,2441279.8074739,0
+SPG.US,D,20110513,000000,72.013,72.0292,71.1214,71.1423,2497924.2786418,0
+SPG.US,D,20110516,000000,71.148,72.075,70.945,71.4905,1543273.9712289,0
+SPG.US,D,20110517,000000,71.336,71.4276,70.7467,71.3283,2208463.2076734,0
+SPG.US,D,20110518,000000,71.3159,72.0292,70.8162,71.9997,1892484.7134823,0
+SPG.US,D,20110519,000000,72.2885,72.3544,71.3283,71.7412,2271458.6048493,0
+SPG.US,D,20110520,000000,71.6058,71.7975,70.6017,70.6017,3786638.9570511,0
+SPG.US,D,20110523,000000,69.8246,70.2613,69.5413,69.7435,3036132.7481205,0
+SPG.US,D,20110524,000000,69.8771,70.8305,69.7997,70.3462,2186567.4044832,0
+SPG.US,D,20110525,000000,70.2117,70.9726,69.7626,70.6551,2245332.3466531,0
+SPG.US,D,20110526,000000,70.3843,71.6325,70.0363,71.4065,2163571.5151995,0
+SPG.US,D,20110527,000000,71.7059,71.8995,71.148,71.7489,1751428.2977584,0
+SPG.US,D,20110531,000000,72.3372,72.8893,71.9663,72.8674,3946792.1961906,0
+SPG.US,D,20110601,000000,72.7377,72.8168,70.8993,71.108,4026610.8356087,0
+SPG.US,D,20110602,000000,71.0938,71.7546,70.6199,70.6274,2659526.8209091,0
+SPG.US,D,20110603,000000,69.7931,71.6563,69.7931,71.1863,2518501.8661795,0
+SPG.US,D,20110606,000000,71.0851,71.3207,70.2947,70.2947,2100417.7643534,0
+SPG.US,D,20110607,000000,70.5855,71.8193,70.3233,70.9726,2598639.3103376,0
+SPG.US,D,20110608,000000,70.718,71.4571,70.6551,70.8935,2480802.1569555,0
+SPG.US,D,20110609,000000,71.0938,71.2291,69.8475,70.105,3052066.6929298,0
+SPG.US,D,20110610,000000,69.7779,70.081,68.3427,68.4372,4041130.0843834,0
+SPG.US,D,20110613,000000,68.5001,69.3659,67.9537,68.8939,2673687.4143513,0
+SPG.US,D,20110614,000000,69.7149,70.0667,69.1303,69.9809,3255374.9776689,0
+SPG.US,D,20110615,000000,69.4298,69.6186,68.0834,68.7403,3032417.2047178,0
+SPG.US,D,20110616,000000,68.5763,69.6997,68.4132,69.4584,3566397.3165902,0
+SPG.US,D,20110617,000000,70.1354,70.4987,69.6433,70.3604,4083045.5668159,0
+SPG.US,D,20110620,000000,70.021,71.2291,69.9236,71.0089,1926338.8405278,0
+SPG.US,D,20110621,000000,71.44,71.5124,70.492,70.9507,2311687.7779981,0
+SPG.US,D,20110622,000000,70.6484,71.356,70.4529,70.4987,2010681.5708969,0
+SPG.US,D,20110623,000000,69.5814,69.631,68.0633,69.1103,3872658.5584054,0
+SPG.US,D,20110624,000000,69.1103,69.7492,68.8024,69.3936,3312043.5689323,0
+SPG.US,D,20110627,000000,69.6386,70.3462,69.3545,70.2117,1870031.0019968,0
+SPG.US,D,20110628,000000,70.4206,70.5683,69.8074,70.3843,2553830.4651481,0
+SPG.US,D,20110629,000000,70.718,71.5619,70.3928,71.44,2046162.2313372,0
+SPG.US,D,20110630,000000,71.5047,71.9482,70.9144,71.7355,2923961.7197749,0
+SPG.US,D,20110701,000000,71.5686,73.2574,71.5266,73.182,2508503.562256,0
+SPG.US,D,20110705,000000,73.1753,73.7494,72.7653,73.5921,2518601.4926607,0
+SPG.US,D,20110706,000000,73.2392,74.2977,73.0648,74.1872,2636095.7212071,0
+SPG.US,D,20110707,000000,74.7364,75.1025,74.2881,75.0185,2571571.3197183,0
+SPG.US,D,20110708,000000,74.2367,74.9176,73.7809,74.7897,1925816.5880258,0
+SPG.US,D,20110711,000000,73.9077,74.1708,73.3756,73.5453,1909684.4389539,0
+SPG.US,D,20110712,000000,73.1973,74.6076,73.1973,73.5987,2063256.0381286,0
+SPG.US,D,20110713,000000,73.8248,74.0993,72.9332,72.9474,2332603.0468724,0
+SPG.US,D,20110714,000000,73.2488,73.4414,72.3124,72.5289,1842476.4146687,0
+SPG.US,D,20110715,000000,72.7586,73.3289,72.2676,73.2975,2039362.4618134,0
+SPG.US,D,20110718,000000,73.182,73.224,72.0654,72.7444,2096389.7084095,0
+SPG.US,D,20110719,000000,73.0428,74.3131,72.8607,74.1872,2690301.9653327,0
+SPG.US,D,20110720,000000,74.6343,74.6686,73.9496,74.3721,2054737.4496276,0
+SPG.US,D,20110721,000000,74.8565,75.2685,74.4474,74.8565,2378966.0651702,0
+SPG.US,D,20110722,000000,74.9327,75.3504,74.4684,75.2093,1564126.3181148,0
+SPG.US,D,20110725,000000,74.2367,74.7822,73.9659,74.3492,1797109.6611841,0
+SPG.US,D,20110726,000000,74.5352,76.2087,74.2138,75.5412,2722893.4578152,0
+SPG.US,D,20110727,000000,75.1941,75.4725,73.4653,73.5673,3070804.8610126,0
+SPG.US,D,20110728,000000,73.7447,75.1492,73.0495,74.4608,2438762.9279463,0
+SPG.US,D,20110729,000000,73.8248,74.4684,72.9046,74.3788,3390232.5288563,0
+SPG.US,D,20110801,000000,75.1855,75.7205,73.2298,73.9154,3780838.5984399,0
+SPG.US,D,20110802,000000,73.3681,73.7665,71.4571,71.4608,3784849.8751869,0
+SPG.US,D,20110803,000000,71.4276,71.5619,69.304,71.2291,3093230.2576033,0
+SPG.US,D,20110804,000000,70.3681,70.6914,68.3084,68.4429,5293193.7533721,0
+SPG.US,D,20110805,000000,69.3182,69.3325,65.9645,67.1727,5472887.4159438,0
+SPG.US,D,20110808,000000,65.2856,66.2563,61.4676,61.5562,8395864.4066035,0
+SPG.US,D,20110809,000000,62.4698,68.6517,61.7002,68.5582,9878779.4119616,0
+SPG.US,D,20110810,000000,66.6387,69.7779,65.9283,66.5862,7809365.4085889,0
+SPG.US,D,20110811,000000,66.7742,71.9482,66.6282,70.6914,7471148.1863719,0
+SPG.US,D,20110812,000000,71.1032,72.2161,69.9162,70.5235,3307290.8614243,0
+SPG.US,D,20110815,000000,71.3159,72.1798,70.8448,72.1303,3871583.6411071,0
+SPG.US,D,20110816,000000,70.8686,73.224,70.3146,72.8826,5076579.5655305,0
+SPG.US,D,20110817,000000,73.3681,73.8991,72.4907,73.0943,3629077.0551253,0
+SPG.US,D,20110818,000000,70.9726,71.52,69.2239,70.0592,6479516.5291003,0
+SPG.US,D,20110819,000000,69.3478,70.7343,68.3761,68.5334,5028311.0596904,0
+SPG.US,D,20110822,000000,70.0162,70.0162,67.9117,68.664,3630609.2055378,0
+SPG.US,D,20110823,000000,68.7403,70.6771,68.3761,70.6484,2822107.8000928,0
+SPG.US,D,20110824,000000,70.41,72.0807,69.8331,71.7546,3530404.8906461,0
+SPG.US,D,20110825,000000,71.7546,73.1669,69.6433,70.4529,3709013.1489214,0
+SPG.US,D,20110826,000000,70.105,71.7203,68.3617,71.5619,3559594.4009673,0
+SPG.US,D,20110829,000000,72.5117,72.9407,71.4771,72.8607,3121177.0586577,0
+SPG.US,D,20110830,000000,72.5851,72.9407,71.356,72.3057,3312597.2824283,0
+SPG.US,D,20110831,000000,72.6929,73.3126,71.8651,73.0428,3991855.8754321,0
+SPG.US,D,20110901,000000,73.2641,73.9429,72.5785,73.0209,4038614.2535556,0
+SPG.US,D,20110902,000000,71.3445,72.405,71.0299,71.2291,3307269.8874283,0
+SPG.US,D,20110906,000000,69.3325,72.6929,69.0789,72.1952,4415599.8100957,0
+SPG.US,D,20110907,000000,73.4653,74.2549,72.2246,74.1872,4888633.6842077,0
+SPG.US,D,20110908,000000,73.8581,74.5904,73.1248,73.7895,2808446.387757,0
+SPG.US,D,20110909,000000,72.8168,73.4414,71.0089,71.9997,3835415.0335959,0
+SPG.US,D,20110912,000000,70.8887,72.2095,70.3928,72.1512,3547657.0511078,0
+SPG.US,D,20110913,000000,72.2885,72.4698,71.0366,72.3124,3629156.7563103,0
+SPG.US,D,20110914,000000,72.7444,72.9189,71.1156,72.4116,3431446.4311205,0
+SPG.US,D,20110915,000000,72.9714,74.0441,72.4907,74.0317,4044202.7748067,0
+SPG.US,D,20110916,000000,74.1499,75.0434,73.0648,74.9977,4496669.548379,0
+SPG.US,D,20110919,000000,73.7494,74.6171,73.3051,73.8639,3362583.558546,0
+SPG.US,D,20110920,000000,74.2004,75.3218,73.5921,74.3188,2845596.5782841,0
+SPG.US,D,20110921,000000,74.5352,74.6934,69.6186,69.9162,5408820.247569,0
+SPG.US,D,20110922,000000,68.3981,70.1134,67.9251,68.8786,6797012.4919066,0
+SPG.US,D,20110923,000000,68.2474,70.4987,67.763,70.0592,4329240.4300053,0
+SPG.US,D,20110926,000000,70.2537,70.6551,69.0903,70.5492,4041108.0616875,0
+SPG.US,D,20110927,000000,71.6763,72.2524,70.1411,70.6074,3721095.2193537,0
+SPG.US,D,20110928,000000,70.759,71.2215,69.0311,69.159,3702245.8890916,0
+SPG.US,D,20110929,000000,70.41,70.5492,68.9816,69.9667,3124090.3467109,0
+SPG.US,D,20110930,000000,69.1037,70.4853,68.337,68.3617,5593723.8507628,0
+SPG.US,D,20111003,000000,67.7896,69.7348,66.1857,66.1924,8376770.7292874,0
+SPG.US,D,20111004,000000,65.3199,69.0503,64.2195,68.8595,7522434.8502454,0
+SPG.US,D,20111005,000000,68.6077,68.7204,65.9683,67.9938,6280125.1381259,0
+SPG.US,D,20111006,000000,67.8926,70.0667,66.716,69.959,4278036.6134162,0
+SPG.US,D,20111007,000000,70.3233,70.515,67.9881,68.0567,4081245.9979536,0
+SPG.US,D,20111010,000000,69.4908,71.2853,69.304,71.2291,3755101.4078707,0
+SPG.US,D,20111011,000000,70.3146,71.1672,69.652,70.1354,2849017.4370419,0
+SPG.US,D,20111012,000000,70.6199,72.3983,70.0592,71.6124,3199663.8493258,0
+SPG.US,D,20111013,000000,71.0242,71.0728,69.5128,70.3519,2509572.1873554,0
+SPG.US,D,20111014,000000,71.1156,72.2313,70.8448,72.0339,2187478.7246121,0
+SPG.US,D,20111017,000000,71.7269,71.8651,70.0839,70.1983,3242895.4500113,0
+SPG.US,D,20111018,000000,70.4529,73.1305,70.2174,72.8531,3414758.4711528,0
+SPG.US,D,20111019,000000,72.7863,73.182,71.5552,71.8193,3345514.9205497,0
+SPG.US,D,20111020,000000,71.7126,72.6852,70.7256,72.5564,2799551.3160267,0
+SPG.US,D,20111021,000000,73.5101,75.0434,72.8969,74.9977,4612685.1102029,0
+SPG.US,D,20111024,000000,74.9604,76.6196,74.4169,76.3679,3888505.4611308,0
+SPG.US,D,20111025,000000,75.8425,76.6272,75.0816,75.2837,3406496.8141035,0
+SPG.US,D,20111026,000000,75.6909,77.2461,75.4725,76.8113,3523139.4984097,0
+SPG.US,D,20111027,000000,78.3123,80.8677,78.0175,80.2336,4429227.6640378,0
+SPG.US,D,20111028,000000,79.2514,80.4806,78.8958,80.4425,3484806.3745049,0
+SPG.US,D,20111031,000000,79.261,80.6971,79.1399,79.8408,3540844.6971865,0
+SPG.US,D,20111101,000000,77.7687,80.3928,77.2147,77.9107,5308064.3165809,0
+SPG.US,D,20111102,000000,79.2514,79.8665,77.5837,79.3468,3325588.5755898,0
+SPG.US,D,20111103,000000,79.8017,80.7229,78.2073,80.4263,3191483.9908611,0
+SPG.US,D,20111104,000000,79.8351,80.2985,78.2617,80.0744,2300566.3165857,0
+SPG.US,D,20111107,000000,80.1221,81.2311,79.2982,80.6741,1681026.9825726,0
+SPG.US,D,20111108,000000,80.9649,81.5629,79.1781,81.2893,2729497.1204757,0
+SPG.US,D,20111109,000000,79.7712,79.8846,77.5712,77.8087,3804903.112823,0
+SPG.US,D,20111110,000000,78.9836,79.0769,77.4378,78.2073,2194927.639314,0
+SPG.US,D,20111111,000000,79.3306,79.6911,78.3398,79.5204,2973105.8899505,0
+SPG.US,D,20111114,000000,79.1561,79.5127,77.7315,78.2321,2410239.3420001,0
+SPG.US,D,20111115,000000,78.0844,79.6825,77.9194,79.0551,2468706.4534259,0
+SPG.US,D,20111116,000000,78.4352,79.1323,77.4598,77.5207,2447382.1916285,0
+SPG.US,D,20111117,000000,77.3606,77.6771,75.9645,76.4441,2552660.1161679,0
+SPG.US,D,20111118,000000,76.9439,77.3225,76.016,77.1212,2280914.7309743,0
+SPG.US,D,20111121,000000,75.3981,76.3155,74.5427,74.8041,2631029.4524581,0
+SPG.US,D,20111122,000000,74.5981,75.217,73.8171,74.5571,1900667.7180464,0
+SPG.US,D,20111123,000000,73.7323,73.9077,72.4182,72.4631,2467304.341789,0
+SPG.US,D,20111125,000000,72.3753,74.1785,72.1303,72.8168,1241383.7101933,0
+SPG.US,D,20111128,000000,74.9862,75.1778,73.4796,74.1872,2913201.0110947,0
+SPG.US,D,20111129,000000,74.4474,74.8041,74.0031,74.6076,2291584.2027715,0
+SPG.US,D,20111130,000000,76.9295,78.0137,75.9178,77.8249,4641099.6313696,0
+SPG.US,D,20111201,000000,77.514,77.7229,76.3993,76.982,2027542.566332,0
+SPG.US,D,20111202,000000,77.7935,78.2398,76.7942,76.8657,2554307.6235587,0
+SPG.US,D,20111205,000000,77.7935,77.8859,76.4671,76.9667,2474728.0876957,0
+SPG.US,D,20111206,000000,76.9439,77.2147,76.323,76.8837,1996688.7694232,0
+SPG.US,D,20111207,000000,76.4518,78.0519,76.0323,77.8011,1927699.0041726,0
+SPG.US,D,20111208,000000,77.1603,77.2737,75.8044,76.0484,2224502.022463,0
+SPG.US,D,20111209,000000,76.529,78.2856,76.1838,77.8011,2722563.1173773,0
+SPG.US,D,20111212,000000,77.0202,77.1441,75.5412,76.2011,2625991.4986037,0
+SPG.US,D,20111213,000000,76.7045,77.1136,74.9176,75.4506,2424606.5293034,0
+SPG.US,D,20111214,000000,75.2989,76.4986,74.9862,75.5641,2635466.5013251,0
+SPG.US,D,20111215,000000,76.2764,77.29,75.8882,76.653,2144480.9839827,0
+SPG.US,D,20111216,000000,77.4073,78.358,76.8742,77.3376,3597870.8950827,0
+SPG.US,D,20111219,000000,77.7543,78.3398,77.1679,77.2814,2175631.5629359,0
+SPG.US,D,20111220,000000,78.3398,80.0105,78.2617,79.8103,3003897.813571,0
+SPG.US,D,20111221,000000,79.5528,80.1297,78.8881,80.0333,2437568.4588705,0
+SPG.US,D,20111222,000000,80.3376,81.2092,80.0887,80.9174,3670987.2940589,0
+SPG.US,D,20111223,000000,81.1186,81.7184,80.8191,81.685,1421510.4857837,0
+SPG.US,D,20111227,000000,81.726,82.7034,81.2396,82.1255,2000337.1960385,0
+SPG.US,D,20111228,000000,82.4679,82.4679,80.8677,80.9002,1799370.6579597,0
+SPG.US,D,20111229,000000,80.9002,81.8242,80.7229,81.3942,1913462.9043446,0
+SPG.US,D,20111230,000000,81.6525,81.9463,80.8525,80.8525,1625197.3511518,0
+SPG.US,D,20120103,000000,82.259,82.9455,80.0649,81.1262,3409130.0993092,0
+SPG.US,D,20120104,000000,80.5064,80.9412,79.5948,79.6987,2509904.6251931,0
+SPG.US,D,20120105,000000,79.5528,80.9555,79.3392,80.1144,3367146.4513895,0
+SPG.US,D,20120106,000000,79.9122,80.4015,79.4164,79.488,2689677.9889497,0
+SPG.US,D,20120109,000000,79.2829,79.9838,79.1971,79.4402,1838433.6769275,0
+SPG.US,D,20120110,000000,80.1221,80.6007,79.8351,79.939,2187567.8640954,0
+SPG.US,D,20120111,000000,79.4642,80.4263,79.385,80.2813,1843233.5759266,0
+SPG.US,D,20120112,000000,80.658,80.6741,78.9664,79.6253,2194561.6430826,0
+SPG.US,D,20120113,000000,78.8557,79.569,78.7003,79.569,1887879.8726466,0
+SPG.US,D,20120117,000000,79.6176,80.8849,79.6176,80.3928,2105182.0075591,0
+SPG.US,D,20120118,000000,80.2097,81.0298,80.1936,80.5549,2130722.0425653,0
+SPG.US,D,20120119,000000,80.7304,82.4773,80.4425,82.2742,3309988.1173181,0
+SPG.US,D,20120120,000000,82.3057,82.6967,81.8242,82.5527,3623239.9920209,0
+SPG.US,D,20120123,000000,82.5365,83.1515,82.0292,82.5365,1803012.792376,0
+SPG.US,D,20120124,000000,82.176,83.861,82.0292,83.861,2496610.2577884,0
+SPG.US,D,20120125,000000,83.5663,85.1797,83.3098,85.1302,2862025.5094003,0
+SPG.US,D,20120126,000000,85.4543,86.0779,84.9127,85.5984,2413781.8499353,0
+SPG.US,D,20120127,000000,85.5202,85.9245,84.8623,85.6842,2063304.2783195,0
+SPG.US,D,20120130,000000,85.0767,85.2837,84.3997,84.9461,1912945.8953417,0
+SPG.US,D,20120131,000000,85.2484,85.4191,84.4503,85.1797,3309562.345198,0
+SPG.US,D,20120201,000000,85.7691,86.1448,85.0005,85.5822,2118234.1253093,0
+SPG.US,D,20120202,000000,85.3076,86.3412,85.0444,86.1715,2127265.5280142,0
+SPG.US,D,20120203,000000,87.1088,87.5522,85.8302,86.9696,2761062.9845508,0
+SPG.US,D,20120206,000000,86.8465,86.8465,85.6327,86.2125,1872165.1060963,0
+SPG.US,D,20120207,000000,86.0504,86.4528,85.7872,86.1963,2120297.9665218,0
+SPG.US,D,20120208,000000,86.0866,86.6406,85.3676,86.2811,1734081.7543143,0
+SPG.US,D,20120209,000000,86.2211,86.716,85.0691,86.4614,2013244.5932157,0
+SPG.US,D,20120210,000000,85.5298,86.1791,85.0949,85.7443,2362332.6375922,0
+SPG.US,D,20120213,000000,86.7521,86.7865,85.9655,86.427,1224111.6244353,0
+SPG.US,D,20120214,000000,86.0265,86.1791,85.1884,85.7186,1454587.5262751,0
+SPG.US,D,20120215,000000,86.0504,86.529,85.4974,85.9245,1583745.3940323,0
+SPG.US,D,20120216,000000,85.9245,87.2566,85.8453,87.084,2436254.4380172,0
+SPG.US,D,20120217,000000,87.2566,87.4312,86.4023,86.9696,1798276.8640649,0
+SPG.US,D,20120221,000000,87.2137,87.3272,85.1034,85.7443,2174626.9085244,0
+SPG.US,D,20120222,000000,85.71,86.0408,84.8623,85.1722,1470829.7888266,0
+SPG.US,D,20120223,000000,85.3676,85.728,84.8298,85.71,1790768.1734744,0
+SPG.US,D,20120224,000000,85.6327,86.716,85.2665,86.264,1275566.0802773,0
+SPG.US,D,20120227,000000,85.5135,86.6663,85.0529,86.3745,1383050.4692027,0
+SPG.US,D,20120228,000000,86.5471,86.8732,85.7367,86.0598,1604970.0293485,0
+SPG.US,D,20120229,000000,86.119,86.96,85.36,85.5479,2022369.330203,0
+SPG.US,D,20120301,000000,85.7186,86.2038,85.3676,86.1113,1447809.7794473,0
+SPG.US,D,20120302,000000,86.2306,86.8217,86.1029,86.6663,1538988.983833,0
+SPG.US,D,20120305,000000,86.673,87.4139,86.1791,87.3968,1808533.1481398,0
+SPG.US,D,20120306,000000,86.716,87.2566,86.2402,86.3165,2111537.1283663,0
+SPG.US,D,20120307,000000,86.9344,87.3272,85.9397,87.2738,1016958.8062177,0
+SPG.US,D,20120308,000000,86.96,87.3272,85.3772,87.2824,3498044.1121201,0
+SPG.US,D,20120309,000000,86.5471,86.6663,86.1029,86.1543,7055576.7692743,0
+SPG.US,D,20120312,000000,86.4528,88.3695,86.1448,87.8583,5159523.3303619,0
+SPG.US,D,20120313,000000,88.6441,89.4145,87.9728,89.0073,3762460.1343896,0
+SPG.US,D,20120314,000000,89.1151,89.5928,88.4047,89.1227,2238974.0797465,0
+SPG.US,D,20120315,000000,89.3269,89.5928,88.7689,89.1675,2737560.5732622,0
+SPG.US,D,20120316,000000,89.1227,89.7273,89.0073,89.6024,7720714.6194286,0
+SPG.US,D,20120319,000000,89.4145,90.9355,89.2371,90.6379,2753910.8518933,0
+SPG.US,D,20120320,000000,90.0868,90.944,89.9333,90.5826,2273117.6479378,0
+SPG.US,D,20120321,000000,90.6732,91.4914,90.3757,91.0813,2267051.9682763,0
+SPG.US,D,20120322,000000,90.4483,90.4483,89.4518,90.1421,2837456.5704119,0
+SPG.US,D,20120323,000000,90.4025,91.1443,89.8522,90.6636,1989408.6953896,0
+SPG.US,D,20120326,000000,91.4914,91.6277,90.5741,91.2454,2377677.213112,0
+SPG.US,D,20120327,000000,91.4285,92.198,90.9535,91.2816,1699659.2319754,0
+SPG.US,D,20120328,000000,90.9259,91.6459,89.8703,91.108,2455321.8978382,0
+SPG.US,D,20120329,000000,90.7257,91.5009,90.1764,91.355,2077940.9814723,0
+SPG.US,D,20120330,000000,91.9597,92.3915,91.1996,91.9671,2768476.2434595,0
+SPG.US,D,20120402,000000,92.0778,92.8731,91.7746,92.7806,2286543.1028179,0
+SPG.US,D,20120403,000000,92.4927,92.9111,92.0683,92.5479,1457185.1556876,0
+SPG.US,D,20120404,000000,91.746,92.4469,91.1443,91.9671,2368969.8586464,0
+SPG.US,D,20120405,000000,91.8385,92.4469,91.3465,91.9597,1060026.8097339,0
+SPG.US,D,20120409,000000,90.9164,91.8928,90.3309,91.2902,1693056.6180147,0
+SPG.US,D,20120410,000000,91.3998,92.0683,89.344,89.4699,2097378.6323239,0
+SPG.US,D,20120411,000000,90.3309,90.7171,89.7626,90.5015,1855789.6586699,0
+SPG.US,D,20120412,000000,90.6007,92.0044,89.7988,92.0044,1785446.0219734,0
+SPG.US,D,20120413,000000,91.7184,92.0969,91.2176,91.3626,1691822.2983464,0
+SPG.US,D,20120416,000000,91.8671,93.8571,91.5915,93.8571,3855265.8721699,0
+SPG.US,D,20120417,000000,94.1213,94.724,93.2002,94.4408,2609111.626572,0
+SPG.US,D,20120418,000000,93.942,94.6106,93.7914,94.0556,1558464.3878775,0
+SPG.US,D,20120419,000000,94.2148,94.3654,93.0047,93.4795,1532279.4024925,0
+SPG.US,D,20120420,000000,93.5263,95.2037,93.5263,94.7516,2349364.4158263,0
+SPG.US,D,20120423,000000,93.9887,94.394,92.8922,93.8571,2424856.1198565,0
+SPG.US,D,20120424,000000,93.9887,95.2894,93.8571,95.2608,2190452.8372539,0
+SPG.US,D,20120425,000000,96.0523,96.4242,95.3561,96.4146,2092280.9025807,0
+SPG.US,D,20120426,000000,96.386,96.5577,95.6899,96.0713,2614057.2948437,0
+SPG.US,D,20120427,000000,97.3586,98.4459,96.9296,98.0741,2601783.3123475,0
+SPG.US,D,20120430,000000,98.1409,98.3219,97.1969,98.2551,2071924.5907016,0
+SPG.US,D,20120501,000000,98.2551,100.144,98.0547,99.4847,2451298.0366935,0
+SPG.US,D,20120502,000000,99.1617,99.533,98.2455,99.1223,2170118.5480706,0
+SPG.US,D,20120503,000000,99.142,99.4375,98.1593,98.1883,2333849.9509384,0
+SPG.US,D,20120504,000000,97.8446,98.1593,96.9393,97.3488,2234238.1514355,0
+SPG.US,D,20120507,000000,96.8435,98.2745,96.7007,97.8833,1544174.8043597,0
+SPG.US,D,20120508,000000,97.3779,98.2455,97.1678,98.1118,1789119.6173838,0
+SPG.US,D,20120509,000000,97.2724,98.7608,97.1678,97.6925,2006015.9054726,0
+SPG.US,D,20120510,000000,98.5501,98.5501,97.4253,97.8165,1374063.1118895,0
+SPG.US,D,20120511,000000,97.5686,98.7411,97.1107,98.5599,1752523.140353,0
+SPG.US,D,20120514,000000,97.8446,99.1223,97.5115,97.5115,2807458.5125425,0
+SPG.US,D,20120515,000000,97.8446,97.9976,96.7579,97.4059,2079324.2165127,0
+SPG.US,D,20120516,000000,97.9879,98.0353,95.3275,95.5563,3050054.2380074,0
+SPG.US,D,20120517,000000,95.6422,95.6613,92.9856,92.9856,2457995.0336365,0
+SPG.US,D,20120518,000000,93.2002,93.8668,91.4723,91.7278,3209479.6794835,0
+SPG.US,D,20120521,000000,91.9671,93.8668,91.9671,93.7352,2043791.1210821,0
+SPG.US,D,20120522,000000,93.9049,94.62,93.4138,93.8953,1560349.9501236,0
+SPG.US,D,20120523,000000,93.4614,94.0556,92.1427,93.9706,1562388.622541,0
+SPG.US,D,20120524,000000,94.0832,94.8269,93.3584,94.6954,2125553.0012356,0
+SPG.US,D,20120525,000000,94.6009,95.1941,93.8104,94.1022,1246226.6058844,0
+SPG.US,D,20120529,000000,94.4693,95.5469,94.3187,95.423,1703558.2978435,0
+SPG.US,D,20120530,000000,94.7144,94.7144,92.8826,92.9111,2529780.6325624,0
+SPG.US,D,20120531,000000,92.9111,94.6296,91.8928,93.7818,3252513.0759062,0
+SPG.US,D,20120601,000000,91.8928,93.0323,91.0261,91.1815,2517798.1886114,0
+SPG.US,D,20120604,000000,91.3626,91.6554,90.3042,91.108,2571089.9665086,0
+SPG.US,D,20120605,000000,90.8353,93.2002,90.3757,92.8922,2170120.6454702,0
+SPG.US,D,20120606,000000,93.2002,94.7611,92.7987,94.7335,4323189.432141,0
+SPG.US,D,20120607,000000,94.3569,95.7377,94.2815,94.5638,1402979.9602619,0
+SPG.US,D,20120608,000000,94.5352,95.6994,94.3654,95.6994,1391894.1546426,0
+SPG.US,D,20120611,000000,96.3764,96.4051,93.7542,93.8668,2284330.3462332,0
+SPG.US,D,20120612,000000,93.3298,94.6954,93.0323,94.6954,1638257.8585004,0
+SPG.US,D,20120613,000000,94.2243,94.9367,93.2746,93.6188,1920224.9206755,0
+SPG.US,D,20120614,000000,93.8571,94.6858,93.5263,94.1966,2614857.4527935,0
+SPG.US,D,20120615,000000,94.8088,95.0033,93.7161,94.7611,3285786.2232608,0
+SPG.US,D,20120618,000000,94.5447,95.5946,94.0927,94.865,2175044.2910461,0
+SPG.US,D,20120619,000000,95.2608,96.5195,94.927,96.119,2051280.9350764,0
+SPG.US,D,20120620,000000,96.262,97.101,95.9188,96.7579,2354353.08079,0
+SPG.US,D,20120621,000000,97.1581,97.2153,94.7803,95.0224,1981558.1286632,0
+SPG.US,D,20120622,000000,95.7185,95.8424,94.6106,95.4324,2703572.2126419,0
+SPG.US,D,20120625,000000,94.8984,95.6708,94.394,95.2799,3360955.9764515,0
+SPG.US,D,20120626,000000,95.2608,96.3479,95.175,95.6136,1527099.8741647,0
+SPG.US,D,20120627,000000,95.7377,96.2907,95.2513,95.9569,1145835.6224276,0
+SPG.US,D,20120628,000000,95.4802,96.5577,95.0033,96.4146,1333826.5978419,0
+SPG.US,D,20120629,000000,98.3219,98.9608,97.6451,98.9322,2327163.4409935,0
+SPG.US,D,20120702,000000,99.5419,100.438,98.9411,100.438,2326567.7795053,0
+SPG.US,D,20120703,000000,100.495,101.258,100.286,100.735,1261024.8088068,0
+SPG.US,D,20120705,000000,100.438,100.602,99.3705,99.6856,1488424.8741239,0
+SPG.US,D,20120706,000000,98.8268,100.286,98.751,100.029,1231636.045523,0
+SPG.US,D,20120709,000000,99.7999,100.906,99.6856,100.773,1578852.1607508,0
+SPG.US,D,20120710,000000,101.03,101.45,99.1321,99.6088,1354071.7475419,0
+SPG.US,D,20120711,000000,99.6659,100.01,98.884,99.8285,1904040.3366132,0
+SPG.US,D,20120712,000000,99.3232,100.334,98.7214,99.7142,1586327.2929478,0
+SPG.US,D,20120713,000000,99.7044,100.859,99.5419,100.773,1532294.0842897,0
+SPG.US,D,20120716,000000,101.507,101.507,100.572,100.743,1734104.82571,0
+SPG.US,D,20120717,000000,101.316,101.983,100.181,101.583,2088296.8920285,0
+SPG.US,D,20120718,000000,101.211,101.878,100.859,101.211,1353800.1342929,0
+SPG.US,D,20120719,000000,101.174,101.517,99.8186,100.468,1928003.1271155,0
+SPG.US,D,20120720,000000,99.6659,100.649,99.3508,99.7329,2450945.6735595,0
+SPG.US,D,20120723,000000,98.6939,99.5143,98.3122,99.0849,1887505.4868169,0
+SPG.US,D,20120724,000000,99.2937,102.136,99.1518,100.162,2277746.6088689,0
+SPG.US,D,20120725,000000,101.01,101.86,99.0652,99.3606,1988269.8074034,0
+SPG.US,D,20120726,000000,100.668,101.669,100.429,101.05,1595963.7954389,0
+SPG.US,D,20120727,000000,101.459,103.242,101.45,101.993,1981004.4151672,0
+SPG.US,D,20120730,000000,101.993,102.756,101.679,102.356,1237525.5436176,0
+SPG.US,D,20120731,000000,102.623,102.623,101.602,102.002,1584827.6522292,0
+SPG.US,D,20120801,000000,102.623,103.376,102.326,102.423,1945443.004842,0
+SPG.US,D,20120802,000000,101.888,102.661,100.906,102.584,1221407.027643,0
+SPG.US,D,20120803,000000,103.995,103.995,102.794,103.614,1482431.5547489,0
+SPG.US,D,20120806,000000,103.91,104.053,102.718,102.822,1598827.7946014,0
+SPG.US,D,20120807,000000,103.137,103.147,101.059,101.278,2037705.5161245,0
+SPG.US,D,20120808,000000,100.953,101.182,100.258,100.706,1517671.0142345,0
+SPG.US,D,20120809,000000,100.706,100.963,99.5231,99.7999,1985456.1458316,0
+SPG.US,D,20120810,000000,99.5231,100.438,99.5231,100.229,1016499.4757039,0
+SPG.US,D,20120813,000000,100.095,100.295,99.5901,99.857,1089768.9848513,0
+SPG.US,D,20120814,000000,99.8856,100.477,99.8856,100.134,1409942.278255,0
+SPG.US,D,20120815,000000,100.429,101.258,100.305,100.896,1269641.9750894,0
+SPG.US,D,20120816,000000,100.676,102.584,100.144,102.174,2303760.6561862,0
+SPG.US,D,20120817,000000,102.174,102.356,101.697,102.25,1581918.5589752,0
+SPG.US,D,20120820,000000,102.317,102.403,101.001,101.764,1844671.3433568,0
+SPG.US,D,20120821,000000,101.821,102.184,101.373,101.402,1314313.4406045,0
+SPG.US,D,20120822,000000,101.392,101.86,100.505,101.517,1507963.2001566,0
+SPG.US,D,20120823,000000,101.488,101.803,100.038,100.105,2425168.6323979,0
+SPG.US,D,20120824,000000,99.9141,100.676,99.8186,100.495,2162683.2664662,0
+SPG.US,D,20120827,000000,100.668,101.841,100.515,101.545,1790402.1772431,0
+SPG.US,D,20120828,000000,101.182,101.602,100.725,101.45,1360456.2319435,0
+SPG.US,D,20120829,000000,101.592,101.659,100.782,100.963,1742277.3432761,0
+SPG.US,D,20120830,000000,100.668,100.906,100.315,100.686,1598604.4215433,0
+SPG.US,D,20120831,000000,100.963,101.592,100.134,101.517,3362708.3538225,0
+SPG.US,D,20120904,000000,101.517,101.726,100.602,101.564,1794839.2261103,0
+SPG.US,D,20120905,000000,101.726,101.878,100.438,101.05,2097934.4432195,0
+SPG.US,D,20120906,000000,101.421,102.155,101.364,101.612,1961784.8938747,0
+SPG.US,D,20120907,000000,101.917,102.107,101.507,101.754,1379823.6199083,0
+SPG.US,D,20120910,000000,102.107,102.107,99.8088,99.9328,2236186.6356698,0
+SPG.US,D,20120911,000000,100.086,100.992,99.533,100.906,1807826.3244726,0
+SPG.US,D,20120912,000000,101.03,101.631,100.468,101.45,1662244.769098,0
+SPG.US,D,20120913,000000,101.258,103.624,101.201,103.413,2505096.3365956,0
+SPG.US,D,20120914,000000,103.595,104.749,103.413,104.081,2270635.3755037,0
+SPG.US,D,20120917,000000,104.157,105.054,104.129,104.578,1511834.9998299,0
+SPG.US,D,20120918,000000,104.358,104.568,103.166,103.443,1811033.2484706,0
+SPG.US,D,20120919,000000,103.433,103.681,102.804,102.804,1501751.7512225,0
+SPG.US,D,20120920,000000,99.7999,99.9427,99.1991,99.7142,6814219.5582768,0
+SPG.US,D,20120921,000000,100.047,100.362,99.5143,99.9141,4006669.8088516,0
+SPG.US,D,20120924,000000,99.7999,100.095,99.3606,99.3705,2417100.9848122,0
+SPG.US,D,20120925,000000,99.7812,99.9053,97.3304,97.4825,3476724.0451219,0
+SPG.US,D,20120926,000000,97.2917,97.9598,96.51,96.7007,2675224.8082626,0
+SPG.US,D,20120927,000000,97.2153,98.3122,97.0157,97.2249,2331579.5158646,0
+SPG.US,D,20120928,000000,96.7007,97.6538,96.6053,97.13,2312391.4555662,0
+SPG.US,D,20121001,000000,97.3779,97.5115,95.6613,96.7102,2265791.4311129,0
+SPG.US,D,20121002,000000,97.0157,97.6161,96.6911,97.4059,1527759.5063408,0
+SPG.US,D,20121003,000000,97.559,98.684,97.4059,97.8165,1892224.635931,0
+SPG.US,D,20121004,000000,98.2745,98.684,97.1107,97.6258,1861033.1576857,0
+SPG.US,D,20121005,000000,98.0266,98.35,97.0632,97.7022,1230519.1802327,0
+SPG.US,D,20121008,000000,97.6829,97.8543,96.9006,97.8165,1434968.4503576,0
+SPG.US,D,20121009,000000,97.9976,98.6269,97.3779,97.3973,1520294.8611419,0
+SPG.US,D,20121010,000000,97.3682,98.1215,97.3304,97.8833,1079473.8988837,0
+SPG.US,D,20121011,000000,98.35,98.6939,97.8446,97.893,1387234.7814172,0
+SPG.US,D,20121012,000000,97.9114,98.0741,97.3586,97.4825,1763659.2835627,0
+SPG.US,D,20121015,000000,97.6732,98.2076,96.9964,97.9501,1738339.4755152,0
+SPG.US,D,20121016,000000,98.6555,98.9411,98.1593,98.5127,1231769.230398,0
+SPG.US,D,20121017,000000,98.045,98.1883,97.2636,97.7971,2070441.7291799,0
+SPG.US,D,20121018,000000,97.7594,99.1321,97.3973,99.0465,1874534.1189515,0
+SPG.US,D,20121019,000000,98.6939,100.038,98.0924,98.2455,2469139.5664446,0
+SPG.US,D,20121022,000000,97.4157,98.6367,96.7292,97.8358,1547413.1893519,0
+SPG.US,D,20121023,000000,96.6339,97.1484,95.8616,96.6148,1784253.6502971,0
+SPG.US,D,20121024,000000,96.6244,97.1969,96.1762,96.7007,1572404.754361,0
+SPG.US,D,20121025,000000,97.1969,98.5028,95.833,96.8918,2105166.277062,0
+SPG.US,D,20121026,000000,96.8918,97.0913,95.7758,96.1381,1836594.2574728,0
+SPG.US,D,20121031,000000,96.9964,97.6354,96.2334,97.3779,2046908.9055969,0
+SPG.US,D,20121101,000000,97.3392,98.0837,96.51,97.5871,1507451.4346527,0
+SPG.US,D,20121102,000000,98.7884,100.095,98.7884,99.6571,2807160.6817983,0
+SPG.US,D,20121105,000000,98.7796,99.5901,98.2261,98.9992,1577403.9063227,0
+SPG.US,D,20121106,000000,99.1518,99.7142,98.7608,99.4759,1326628.322393,0
+SPG.US,D,20121107,000000,99.0277,99.8285,98.5698,99.6088,2624606.1661637,0
+SPG.US,D,20121108,000000,99.399,99.8285,98.6072,98.6072,2256109.8345301,0
+SPG.US,D,20121109,000000,97.8737,98.4739,97.101,97.2636,1986367.4659606,0
+SPG.US,D,20121112,000000,97.4253,97.7971,96.672,97.3304,1433288.433273,0
+SPG.US,D,20121113,000000,96.8724,97.8446,96.8628,97.13,1015788.4572374,0
+SPG.US,D,20121114,000000,97.6829,97.7875,95.0987,95.4706,1957864.8540104,0
+SPG.US,D,20121115,000000,95.5754,96.367,94.1022,94.5638,1476038.6807488,0
+SPG.US,D,20121116,000000,94.5352,94.8174,93.5816,94.6668,2884605.0648622,0
+SPG.US,D,20121119,000000,95.5946,96.119,95.1178,95.9951,1650149.0655684,0
+SPG.US,D,20121120,000000,96.119,96.9006,95.3275,96.8918,1541430.3569749,0
+SPG.US,D,20121121,000000,96.9577,97.1969,96.1953,96.7865,1451627.0467309,0
+SPG.US,D,20121123,000000,97.3208,97.8446,96.949,97.7119,525507.66616266,0
+SPG.US,D,20121126,000000,97.2153,98.5895,97.2153,98.045,1780318.9286356,0
+SPG.US,D,20121127,000000,97.6161,97.8737,96.1477,97.3304,2514540.9270228,0
+SPG.US,D,20121128,000000,97.1484,97.3779,96.4623,96.8056,2290341.4935049,0
+SPG.US,D,20121129,000000,97.13,97.8068,96.4528,97.4631,2117724.4572049,0
+SPG.US,D,20121130,000000,97.7971,98.6555,97.3973,98.0266,2984323.831745,0
+SPG.US,D,20121203,000000,98.3122,99.2365,98.1689,98.493,1859481.0819771,0
+SPG.US,D,20121204,000000,98.2832,99.2365,97.921,98.3026,1286600.4996062,0
+SPG.US,D,20121205,000000,98.5028,98.5028,97.3875,98.1215,1590534.676558,0
+SPG.US,D,20121206,000000,98.7697,99.7142,98.7608,99.5044,1859248.2706207,0
+SPG.US,D,20121207,000000,99.8659,100.381,99.4946,100.315,1660984.2319347,0
+SPG.US,D,20121210,000000,100.362,100.877,99.8954,100.544,1913316.0863723,0
+SPG.US,D,20121211,000000,102.45,102.841,100.362,101.001,2121457.8285042,0
+SPG.US,D,20121212,000000,100.896,101.306,100.162,100.792,1752973.0325686,0
+SPG.US,D,20121213,000000,99.3705,100.029,98.8652,99.2365,3711216.4672079,0
+SPG.US,D,20121214,000000,99.4276,99.8481,98.9608,99.2661,1558548.2838619,0
+SPG.US,D,20121217,000000,100.362,100.801,99.5231,100.181,2312920.0002669,0
+SPG.US,D,20121218,000000,100.277,101.192,99.9998,101.067,2360222.6535882,0
+SPG.US,D,20121219,000000,101.067,101.249,100.515,100.782,1806602.4918023,0
+SPG.US,D,20121220,000000,100.792,102.069,100.602,101.878,1702784.3573889,0
+SPG.US,D,20121221,000000,101.325,102.089,100.659,101.688,4277212.335371,0
+SPG.US,D,20121224,000000,101.707,103.567,101.134,101.783,912065.75450605,0
+SPG.US,D,20121226,000000,101.983,102.155,100.934,101.154,1203330.5891359,0
+SPG.US,D,20121227,000000,101.116,101.993,100.582,101.774,1090112.9583867,0
+SPG.US,D,20121228,000000,101.067,101.945,100.495,100.525,1221553.8456153,0
+SPG.US,D,20121231,000000,100.362,101.908,100.201,101.888,1597444.559561,0
+SPG.US,D,20130102,000000,103.223,103.576,102.107,102.975,2123935.9061391,0
+SPG.US,D,20130103,000000,103.204,103.433,101.831,102.136,2044437.1201609,0
+SPG.US,D,20130104,000000,102.222,102.604,101.688,102.184,1941842.8184178,0
+SPG.US,D,20130107,000000,101.917,103.022,101.878,102.918,1392410.1149458,0
+SPG.US,D,20130108,000000,102.975,103.022,102.069,102.574,1173811.7870766,0
+SPG.US,D,20130109,000000,102.822,103.166,102.556,103.052,1073731.2187616,0
+SPG.US,D,20130110,000000,103.194,103.528,102.48,103.032,1436009.8092622,0
+SPG.US,D,20130111,000000,103.032,103.28,102.727,103.099,1179786.2298552,0
+SPG.US,D,20130114,000000,103.089,103.089,102.48,102.747,875001.55736296,0
+SPG.US,D,20130115,000000,102.47,103.395,102.326,103.223,1898870.2465837,0
+SPG.US,D,20130116,000000,102.822,103.309,102.564,102.918,1757180.4161788,0
+SPG.US,D,20130117,000000,103.413,103.413,102.794,103.032,1085027.8130412,0
+SPG.US,D,20130118,000000,102.908,103.128,102.346,103.022,2271615.9098197,0
+SPG.US,D,20130122,000000,103.022,103.871,102.871,103.719,1464372.9441385,0
+SPG.US,D,20130123,000000,103.567,104.271,103.194,104.062,1299162.8745483,0
+SPG.US,D,20130124,000000,104.338,104.663,103.9,104.492,1318906.7457424,0
+SPG.US,D,20130125,000000,104.663,104.94,104.072,104.578,1360727.8451925,0
+SPG.US,D,20130128,000000,105.473,105.473,104.234,104.863,1297221.7312126,0
+SPG.US,D,20130129,000000,104.644,105.082,104.425,104.92,940125.8151392,0
+SPG.US,D,20130130,000000,104.586,104.94,103.595,103.995,1346122.603034,0
+SPG.US,D,20130131,000000,103.89,103.948,103.204,103.213,1998991.714191,0
+SPG.US,D,20130201,000000,103.681,105.064,103.405,104.395,1789099.6920876,0
+SPG.US,D,20130204,000000,103.871,105.35,103.871,104.702,1893086.6671692,0
+SPG.US,D,20130205,000000,105.388,105.893,104.072,104.254,2531506.7924384,0
+SPG.US,D,20130206,000000,103.681,104.606,103.614,104.224,1769756.4242182,0
+SPG.US,D,20130207,000000,104.348,104.435,103.634,103.634,1432366.626146,0
+SPG.US,D,20130208,000000,103.786,104.93,103.634,104.901,1627262.2410643,0
+SPG.US,D,20130211,000000,104.95,105.368,104.682,105.359,1343214.5584798,0
+SPG.US,D,20130212,000000,105.407,106.075,104.586,105.778,1258857.1463136,0
+SPG.US,D,20130213,000000,105.883,106.008,104.843,105.159,1093622.9566279,0
+SPG.US,D,20130214,000000,104.95,105.073,104.053,104.234,1721546.6455672,0
+SPG.US,D,20130215,000000,103.738,104.138,103.004,103.766,3158362.904978,0
+SPG.US,D,20130219,000000,103.738,104.234,103.738,104.167,1878346.1427361,0
+SPG.US,D,20130220,000000,103.92,104.596,103.452,103.528,1841098.4231275,0
+SPG.US,D,20130221,000000,103.213,103.376,102.107,102.574,1822616.1377965,0
+SPG.US,D,20130222,000000,102.765,103.738,102.718,103.681,1596123.1978091,0
+SPG.US,D,20130225,000000,104.271,104.328,102.089,102.107,1780961.781615,0
+SPG.US,D,20130226,000000,102.423,103.29,101.697,102.47,1700477.2178219,0
+SPG.US,D,20130227,000000,102.49,103.538,102.107,103.338,1482249.0809831,0
+SPG.US,D,20130228,000000,103.443,103.805,102.938,103.099,2601549.4522915,0
+SPG.US,D,20130301,000000,102.898,103.938,102.507,103.814,1855918.6487456,0
+SPG.US,D,20130304,000000,103.805,105.35,103.528,104.777,1558447.6086807,0
+SPG.US,D,20130305,000000,105.159,105.769,104.511,105.512,1299396.7346043,0
+SPG.US,D,20130306,000000,106.084,106.084,104.777,105.092,1042646.7078961,0
+SPG.US,D,20130307,000000,105.168,105.388,103.681,103.881,2398311.430439,0
+SPG.US,D,20130308,000000,104.043,104.043,102.574,103.814,2418523.0217453,0
+SPG.US,D,20130311,000000,103.814,104.501,103.405,104.482,1862436.3180223,0
+SPG.US,D,20130312,000000,104.32,104.452,103.376,103.528,1939637.4027318,0
+SPG.US,D,20130313,000000,103.757,104.091,103.166,103.385,1106961.3694243,0
+SPG.US,D,20130314,000000,103.347,104.148,103.261,103.748,1240199.7281156,0
+SPG.US,D,20130315,000000,103.338,103.719,102.955,103.576,3851040.660663,0
+SPG.US,D,20130318,000000,102.861,103.405,102.317,103.013,1902743.0949568,0
+SPG.US,D,20130319,000000,102.985,103.099,101.278,101.965,2624181.4427433,0
+SPG.US,D,20130320,000000,102.517,102.851,102.212,102.851,1734106.9231096,0
+SPG.US,D,20130321,000000,102.556,103.242,102.269,102.594,1573467.0872615,0
+SPG.US,D,20130322,000000,102.841,103.49,102.594,103.28,1165412.7503531,0
+SPG.US,D,20130325,000000,103.957,104.138,103.156,103.413,1363051.7639564,0
+SPG.US,D,20130326,000000,103.995,104.081,103.185,103.405,2037929.9378823,0
+SPG.US,D,20130327,000000,102.851,103.567,102.747,103.338,1190260.6434891,0
+SPG.US,D,20130328,000000,103.338,103.814,102.317,102.889,2315737.8566381,0
+SPG.US,D,20130401,000000,102.898,103.395,102.67,103.395,2232354.686589,0
+SPG.US,D,20130402,000000,103.967,104.492,103.814,104.472,1458273.7060833,0
+SPG.US,D,20130403,000000,104.968,105.14,104.328,105.14,1833427.1840673,0
+SPG.US,D,20130404,000000,105.14,106.38,105.044,106.199,1925040.5501715,0
+SPG.US,D,20130405,000000,106.045,107.924,105.388,107.876,3013647.5756409,0
+SPG.US,D,20130408,000000,107.438,109.764,107.428,109.764,3277678.7250825,0
+SPG.US,D,20130409,000000,109.878,110.346,108.925,109.764,2162095.9945764,0
+SPG.US,D,20130410,000000,109.46,111.147,109.46,110.813,2234140.6223538,0
+SPG.US,D,20130411,000000,111.042,113.197,110.851,113.092,3709080.2657088,0
+SPG.US,D,20130412,000000,112.845,113.149,111.939,112.711,1754391.9234022,0
+SPG.US,D,20130415,000000,111.853,112.978,110.584,110.614,2583186.718738,0
+SPG.US,D,20130416,000000,111.166,113.654,110.45,113.236,2634511.1358045,0
+SPG.US,D,20130417,000000,112.673,112.739,111.194,112.158,1895320.39775,0
+SPG.US,D,20130418,000000,112.311,112.502,111.462,112.224,1608571.2644726,0
+SPG.US,D,20130419,000000,112.445,114.284,112.321,114.284,2522708.2010899,0
+SPG.US,D,20130422,000000,114.504,114.666,113.245,113.912,1554038.8747083,0
+SPG.US,D,20130423,000000,114.408,114.656,113.531,114.246,1546990.5633312,0
+SPG.US,D,20130424,000000,114.39,114.838,113.932,114.781,1448332.0319494,0
+SPG.US,D,20130425,000000,114.676,114.799,113.884,114.226,1429360.0038103,0
+SPG.US,D,20130426,000000,113.884,115.028,113.254,113.989,1455986.4918126,0
+SPG.US,D,20130429,000000,114.417,114.627,113.884,114.209,1271401.693359,0
+SPG.US,D,20130430,000000,114.427,115.599,114.075,115.582,2434445.4308567,0
+SPG.US,D,20130501,000000,115.448,115.696,114.561,114.599,2002205.9790877,0
+SPG.US,D,20130502,000000,114.98,116.154,114.437,115.562,1567119.307353,0
+SPG.US,D,20130503,000000,116.229,116.878,115.915,116.449,1548022.4839375,0
+SPG.US,D,20130506,000000,116.372,117.04,116.097,116.42,1290870.8052046,0
+SPG.US,D,20130507,000000,116.372,116.372,115.448,116.087,1248589.3265409,0
+SPG.US,D,20130508,000000,116.048,117.326,115.4,117.04,2421958.5623004,0
+SPG.US,D,20130509,000000,117.316,117.355,115.924,116.106,2272090.9708305,0
+SPG.US,D,20130510,000000,116.287,116.545,115.943,116.42,1258663.1368501,0
+SPG.US,D,20130513,000000,116.42,117.154,116.239,116.773,1462219.9634426,0
+SPG.US,D,20130514,000000,117.212,117.288,115.963,116.325,1724520.758209,0
+SPG.US,D,20130515,000000,116.439,117.336,115.886,117.326,2230900.139962,0
+SPG.US,D,20130516,000000,116.83,117.765,115.686,115.973,2189176.5695934,0
+SPG.US,D,20130517,000000,116.487,117.488,116.097,117.45,1986966.2735482,0
+SPG.US,D,20130520,000000,117.316,117.574,116.372,116.878,1144775.3869267,0
+SPG.US,D,20130521,000000,116.973,118.433,116.973,117.727,1423031.1004983,0
+SPG.US,D,20130522,000000,117.069,119.176,114.152,114.97,2691303.4736446,0
+SPG.US,D,20130523,000000,114.399,114.532,112.853,113.397,2139479.7346215,0
+SPG.US,D,20130524,000000,112.338,114.341,112.014,113.979,1764821.2429446,0
+SPG.US,D,20130528,000000,115.219,116.106,113.388,114.599,2573963.4039693,0
+SPG.US,D,20130529,000000,113.769,113.865,110.48,112.272,2850627.1912397,0
+SPG.US,D,20130530,000000,112.472,113.082,111.032,111.052,2042652.2330959,0
+SPG.US,D,20130531,000000,110.557,111.652,108.706,108.726,3715093.5103801,0
+SPG.US,D,20130603,000000,108.649,109.45,107.581,108.868,2784825.4733906,0
+SPG.US,D,20130604,000000,109.03,109.336,107.896,108.211,2043645.3518095,0
+SPG.US,D,20130605,000000,107.8,108.382,106.731,107.056,1737084.1818508,0
+SPG.US,D,20130606,000000,106.942,108.906,106.274,108.811,1877427.4817085,0
+SPG.US,D,20130607,000000,109.402,109.631,107.361,109.249,2063818.1412231,0
+SPG.US,D,20130610,000000,109.278,109.66,107.696,107.953,1421609.0635652,0
+SPG.US,D,20130611,000000,107.018,107.867,105.95,105.96,2009508.0758171,0
+SPG.US,D,20130612,000000,106.551,106.627,103.853,104.301,2540262.387095,0
+SPG.US,D,20130613,000000,104.395,108.268,103.748,107.838,2850297.8995016,0
+SPG.US,D,20130614,000000,107.838,109.927,107.304,108.458,2277103.7558896,0
+SPG.US,D,20130617,000000,109.221,110.375,108.401,110.042,2754212.8774366,0
+SPG.US,D,20130618,000000,109.955,110.126,108.954,109.278,2200905.2281919,0
+SPG.US,D,20130619,000000,109.336,109.679,104.768,106.169,3186542.5173887,0
+SPG.US,D,20130620,000000,105.054,105.111,100.381,100.973,4451363.6194829,0
+SPG.US,D,20130621,000000,101.774,103.729,100.849,102.26,4219582.086388,0
+SPG.US,D,20130624,000000,101.154,103.89,99.2937,101.221,4319009.3147257,0
+SPG.US,D,20130625,000000,102.05,103.08,101.24,102.44,3254637.7417074,0
+SPG.US,D,20130626,000000,103.366,104.482,102.88,103.385,2451112.4168284,0
+SPG.US,D,20130627,000000,103.967,105.082,103.938,104.958,2587105.7099025,0
+SPG.US,D,20130628,000000,105.235,107.552,103.147,103.147,3112309.2531222,0
+SPG.US,D,20130701,000000,103.977,104.549,102.775,102.965,1979267.7682931,0
+SPG.US,D,20130702,000000,102.975,106.266,102.965,106.236,3680985.5979822,0
+SPG.US,D,20130703,000000,104.93,105.178,103.119,103.823,1804788.2411428,0
+SPG.US,D,20130705,000000,103.843,104.358,102.117,104.167,1878739.4051622,0
+SPG.US,D,20130708,000000,104.435,105.311,103.863,103.995,1858352.6809888,0
+SPG.US,D,20130709,000000,104.806,105.845,104.053,105.636,1807404.7471517,0
+SPG.US,D,20130710,000000,105.636,105.636,103.871,105.054,1403258.9144095,0
+SPG.US,D,20130711,000000,107.075,107.81,106.484,107.132,2160285.9387162,0
+SPG.US,D,20130712,000000,107.371,107.762,105.941,106.446,1523304.629577,0
+SPG.US,D,20130715,000000,106.226,106.971,105.96,106.38,1312879.8679736,0
+SPG.US,D,20130716,000000,106.38,106.923,106.017,106.446,1915208.9895169,0
+SPG.US,D,20130717,000000,106.627,106.789,105.845,106.332,1182442.5864566,0
+SPG.US,D,20130718,000000,106.283,107.6,106.283,107.6,2058405.801539,0
+SPG.US,D,20130719,000000,107.39,107.963,106.895,107.743,1736307.0952967,0
+SPG.US,D,20130722,000000,107.81,108.545,107.457,108.458,1079228.5031298,0
+SPG.US,D,20130723,000000,109.002,109.097,107.6,108.401,1258218.4881335,0
+SPG.US,D,20130724,000000,108.382,108.84,106.399,107.381,2684110.4416949,0
+SPG.US,D,20130725,000000,106.818,107.209,106.303,106.999,2402426.5284666,0
+SPG.US,D,20130726,000000,106.723,107.495,105.883,107.485,1327808.1096715,0
+SPG.US,D,20130729,000000,108.057,108.295,106.303,106.466,1334931.9274344,0
+SPG.US,D,20130730,000000,107.189,108.144,105.283,105.636,1515244.32289,0
+SPG.US,D,20130731,000000,105.808,106.303,103.528,104.549,3182033.1082351,0
+SPG.US,D,20130801,000000,105.064,105.416,103.233,103.814,2135388.7566894,0
+SPG.US,D,20130802,000000,103.89,104.053,102.775,102.938,1589204.9252076,0
+SPG.US,D,20130805,000000,102.898,102.965,102.117,102.507,1172842.7884584,0
+SPG.US,D,20130806,000000,102.069,102.804,101.707,102.107,1142033.0369414,0
+SPG.US,D,20130807,000000,101.983,102.574,101.278,102.47,1348265.0967318,0
+SPG.US,D,20130808,000000,102.708,102.918,101.774,102.107,1298871.336003,0
+SPG.US,D,20130809,000000,102.155,103.853,102.012,103.166,1392269.5891722,0
+SPG.US,D,20130812,000000,102.975,102.975,102.079,102.737,1428752.8066243,0
+SPG.US,D,20130813,000000,102.841,102.851,100.887,101.373,1484586.6328444,0
+SPG.US,D,20130814,000000,101.631,101.841,100.362,100.438,1629786.4614904,0
+SPG.US,D,20130815,000000,99.6472,99.9722,98.198,98.5127,2074702.5964802,0
+SPG.US,D,20130816,000000,98.1786,98.5127,95.2703,95.6041,2662791.4233963,0
+SPG.US,D,20130819,000000,95.2227,95.566,94.2243,94.2434,2270564.063917,0
+SPG.US,D,20130820,000000,94.5914,96.8337,94.2996,96.0141,1911102.2810877,0
+SPG.US,D,20130821,000000,95.7662,96.977,94.8889,95.3752,2199846.0413909,0
+SPG.US,D,20130822,000000,95.6422,96.3573,94.7335,96.3192,1900183.2187373,0
+SPG.US,D,20130823,000000,98.3316,98.3316,96.3956,97.0729,2260392.7245263,0
+SPG.US,D,20130826,000000,97.2249,97.6064,96.5577,96.8151,1317548.6794972,0
+SPG.US,D,20130827,000000,96.2334,96.5577,95.566,95.9188,2199819.8238957,0
+SPG.US,D,20130828,000000,96.0999,96.1381,95.1845,95.5946,1798700.5387855,0
+SPG.US,D,20130829,000000,95.1464,96.4051,94.724,96.3098,1850603.8381432,0
+SPG.US,D,20130830,000000,96.4623,96.8918,95.3658,95.8424,2511690.5609578,0
+SPG.US,D,20130903,000000,96.2334,96.5387,94.1775,95.0605,2247703.4569079,0
+SPG.US,D,20130904,000000,94.9461,95.9282,94.394,95.1464,2345164.3731146,0
+SPG.US,D,20130905,000000,95.1464,95.5183,93.7914,93.82,1899197.4409223,0
+SPG.US,D,20130906,000000,95.1369,96.4337,95.1369,95.3658,2176981.2395826,0
+SPG.US,D,20130909,000000,95.7758,97.6829,95.6422,97.6829,2871322.2331554,0
+SPG.US,D,20130910,000000,98.2745,98.6939,97.435,97.8446,2038527.6967701,0
+SPG.US,D,20130911,000000,97.7497,98.1883,97.4921,98.1215,1769435.5220785,0
+SPG.US,D,20130912,000000,98.1409,98.8268,97.4631,97.5871,1516111.5976272,0
+SPG.US,D,20130913,000000,97.7777,98.2357,97.5212,97.7497,1381775.2502421,0
+SPG.US,D,20130916,000000,99.7142,100.286,99.1794,99.8285,2127093.5412465,0
+SPG.US,D,20130917,000000,99.6472,100.505,99.2365,99.6659,2235690.6006627,0
+SPG.US,D,20130918,000000,99.3705,101.659,97.6538,101.631,4404956.5557934,0
+SPG.US,D,20130919,000000,102.117,103.576,101.649,101.679,3531085.4968183,0
+SPG.US,D,20130920,000000,101.679,102.022,99.3705,99.3705,3301430.7269243,0
+SPG.US,D,20130923,000000,99.2188,100.105,98.6939,99.5419,2034300.3878636,0
+SPG.US,D,20130924,000000,99.1794,99.5419,98.6555,98.6939,1873882.8763738,0
+SPG.US,D,20130925,000000,98.7697,99.8285,98.0266,98.8751,1324128.2220622,0
+SPG.US,D,20130926,000000,98.8367,99.5714,98.684,99.5231,1685602.4598139,0
+SPG.US,D,20130927,000000,99.1518,99.6,98.1593,98.7697,1633154.8852582,0
+SPG.US,D,20130930,000000,97.9501,99.1617,97.0729,97.5396,1823434.1236431,0
+SPG.US,D,20131001,000000,97.6732,100.152,97.254,98.4168,2048632.9680733,0
+SPG.US,D,20131002,000000,97.8446,99.7329,97.7777,99.7329,2090917.5928366,0
+SPG.US,D,20131003,000000,99.1706,99.7329,97.2724,97.8833,2261996.1865253,0
+SPG.US,D,20131004,000000,98.0266,98.5412,97.2724,98.1689,1588350.234868,0
+SPG.US,D,20131007,000000,97.2249,99.8285,97.1397,99.4089,1991822.8023365,0
+SPG.US,D,20131008,000000,99.3606,99.6945,98.017,98.0837,1493378.9319941,0
+SPG.US,D,20131009,000000,98.5698,99.209,97.7594,98.2357,1551330.0831167,0
+SPG.US,D,20131010,000000,98.7697,100.515,98.5412,100.495,1889513.7469399,0
+SPG.US,D,20131011,000000,100.114,101.383,99.923,101.325,1645184.5207003,0
+SPG.US,D,20131014,000000,100.659,101.831,100.362,101.545,1671881.2715893,0
+SPG.US,D,20131015,000000,101.258,102.26,100.725,101.278,1801843.4920955,0
+SPG.US,D,20131016,000000,101.602,103.547,101.392,103.433,2030346.7896057,0
+SPG.US,D,20131017,000000,103.233,104.635,102.623,104.386,2188062.8504024,0
+SPG.US,D,20131018,000000,104.93,105.283,103.814,103.967,1862267.477354,0
+SPG.US,D,20131021,000000,103.871,103.871,102.623,103.156,1886927.6532253,0
+SPG.US,D,20131022,000000,103.691,105.435,103.691,105.14,2150292.8782919,0
+SPG.US,D,20131023,000000,104.558,105.187,103.843,104.492,2008455.1812148,0
+SPG.US,D,20131024,000000,104.529,105.617,103.995,105.617,2061976.6243687,0
+SPG.US,D,20131025,000000,106.036,106.59,103.948,105.102,2218222.4080416,0
+SPG.US,D,20131028,000000,105.216,105.216,103.28,103.681,1979291.8883887,0
+SPG.US,D,20131029,000000,103.681,104.062,102.613,103.099,1757080.7896975,0
+SPG.US,D,20131030,000000,102.689,103.671,102.059,102.574,1822209.2422729,0
+SPG.US,D,20131031,000000,102.623,103.29,101.497,101.707,2339718.4750368,0
+SPG.US,D,20131101,000000,102.193,103.147,101.697,103.052,2014036.3615671,0
+SPG.US,D,20131104,000000,103.233,103.395,102.079,103.395,1641752.1262446,0
+SPG.US,D,20131105,000000,102.574,102.871,102.012,102.117,1732972.2299226,0
+SPG.US,D,20131106,000000,102.651,103.413,102.432,102.765,1579435.2378414,0
+SPG.US,D,20131107,000000,103.204,103.338,101.898,102.203,2058550.5221119,0
+SPG.US,D,20131108,000000,101.517,101.517,99.4759,100.668,2239691.3904119,0
+SPG.US,D,20131111,000000,100.839,101.174,100.229,100.353,1390144.923371,0
+SPG.US,D,20131112,000000,99.8954,100.181,98.1883,98.5698,2288814.5865915,0
+SPG.US,D,20131113,000000,98.2832,99.2848,97.8446,99.2848,2191873.8254872,0
+SPG.US,D,20131114,000000,99.1617,101.249,99.1518,100.887,2018194.4562866,0
+SPG.US,D,20131115,000000,100.486,101.926,100.486,101.85,2436629.8725467,0
+SPG.US,D,20131118,000000,101.86,102.25,101.03,101.134,1787036.8995748,0
+SPG.US,D,20131119,000000,100.973,101.707,100.229,100.906,1610778.7775582,0
+SPG.US,D,20131120,000000,100.953,101.821,99.3902,99.5231,1612618.197013,0
+SPG.US,D,20131121,000000,99.7044,100.171,99.1706,99.9624,1360964.8513481,0
+SPG.US,D,20131122,000000,100.181,100.181,98.9608,99.2277,1232718.3037198,0
+SPG.US,D,20131125,000000,99.6088,99.7142,98.5895,98.7214,1367732.1111778,0
+SPG.US,D,20131126,000000,98.8554,99.923,98.4361,99.5901,2443053.1588411,0
+SPG.US,D,20131127,000000,99.8186,100.792,99.5143,100.659,2276413.7114192,0
+SPG.US,D,20131129,000000,100.859,101.154,99.399,99.4089,1331007.6927711,0
+SPG.US,D,20131202,000000,100.277,100.277,98.5698,98.7214,2216390.3294855,0
+SPG.US,D,20131203,000000,98.4361,99.2759,98.2174,98.751,1708402.2422344,0
+SPG.US,D,20131204,000000,97.921,99.4759,97.8446,99.075,1842702.9338263,0
+SPG.US,D,20131205,000000,98.7796,100.181,98.3122,100.038,2292639.1947736,0
+SPG.US,D,20131206,000000,100.868,101.345,100.295,101.316,1934158.99496,0
+SPG.US,D,20131209,000000,101.507,102.059,100.668,101.993,1844944.0053056,0
+SPG.US,D,20131210,000000,102.107,102.564,101.545,101.583,1841439.2505634,0
+SPG.US,D,20131211,000000,101.745,102.059,99.7329,99.791,2368661.5409043,0
+SPG.US,D,20131212,000000,99.8285,99.9722,98.4265,98.4361,2363745.2362271,0
+SPG.US,D,20131213,000000,100.716,102.832,100.295,100.592,3738550.8275772,0
+SPG.US,D,20131216,000000,100.515,101.154,99.7142,101.03,2639366.6158932,0
+SPG.US,D,20131217,000000,100.849,101.517,100.659,101.221,2297788.3108072,0
+SPG.US,D,20131218,000000,101.05,103.328,100.086,102.871,3891472.2328739,0
+SPG.US,D,20131219,000000,102.756,102.822,101.316,102.146,2604603.2661182,0
+SPG.US,D,20131220,000000,101.955,102.68,101.793,102.623,3558288.7697123,0
+SPG.US,D,20131223,000000,103.147,103.395,101.917,102.107,2065357.6325341,0
+SPG.US,D,20131224,000000,102.403,102.804,101.659,102.222,656452.51838443,0
+SPG.US,D,20131226,000000,102.356,103.147,101.821,102.299,1042343.633653,0
+SPG.US,D,20131227,000000,101.649,101.926,101.134,101.631,1689431.2627952,0
+SPG.US,D,20131230,000000,101.841,102.756,101.507,101.764,1325778.8755525,0
+SPG.US,D,20131231,000000,101.783,102.089,100.572,100.926,2350045.0219986,0
+SPG.US,D,20140102,000000,101.097,101.669,100.181,100.887,2078090.9455441,0
+SPG.US,D,20140103,000000,100.916,102.547,100.525,102.107,1723786.6683468,0
+SPG.US,D,20140106,000000,102.174,103.099,102.032,102.822,2217363.5229027,0
+SPG.US,D,20140107,000000,102.822,103.49,101.965,102.737,2503382.7611173,0
+SPG.US,D,20140108,000000,102.68,103.013,101.592,102.374,2530150.823593,0
+SPG.US,D,20140109,000000,102.336,102.708,101.364,102.279,1951470.9313106,0
+SPG.US,D,20140110,000000,102.947,103.576,102.67,103.29,2362187.9170194,0
+SPG.US,D,20140113,000000,102.604,103.881,102.594,102.918,1880888.1910589,0
+SPG.US,D,20140114,000000,102.918,103.863,102.507,103.662,2130244.8841549,0
+SPG.US,D,20140115,000000,103.662,104.729,103.07,104.281,2252226.499159,0
+SPG.US,D,20140116,000000,103.843,104.578,103.843,104.425,1261262.863662,0
+SPG.US,D,20140117,000000,104.405,104.578,103.538,103.948,2365760.8372488,0
+SPG.US,D,20140121,000000,104.271,105.273,103.471,104.739,2549576.9387467,0
+SPG.US,D,20140122,000000,104.968,105.435,104.328,104.472,1840682.0893056,0
+SPG.US,D,20140123,000000,103.948,104.72,103.204,103.576,2233328.928706,0
+SPG.US,D,20140124,000000,103.28,103.347,101.612,101.612,3172670.3163925,0
+SPG.US,D,20140127,000000,101.707,102.326,100.315,100.792,2835406.3622967,0
+SPG.US,D,20140128,000000,100.859,101.707,100.782,100.877,1912979.4537354,0
+SPG.US,D,20140129,000000,100.229,100.953,99.2365,99.9141,2767782.0041897,0
+SPG.US,D,20140130,000000,100.438,101.602,100.315,101.459,2739905.4660221,0
+SPG.US,D,20140131,000000,101.507,103.471,101.04,102.718,3722367.2922148,0
+SPG.US,D,20140203,000000,102.222,102.222,100.02,100.286,2973510.6880746,0
+SPG.US,D,20140204,000000,100.438,101.983,99.7615,101.774,2751591.1279287,0
+SPG.US,D,20140205,000000,101.545,102.326,101.077,102.107,2172085.9089013,0
+SPG.US,D,20140206,000000,102.089,103.347,101.955,103.022,2144216.7116323,0
+SPG.US,D,20140207,000000,103.49,104.234,101.935,104.138,2407889.2057414,0
+SPG.US,D,20140210,000000,104.452,105.455,103.938,105.054,2160419.1235911,0
+SPG.US,D,20140211,000000,104.893,105.922,104.568,105.607,2237285.6730634,0
+SPG.US,D,20140212,000000,105.407,105.902,104.987,105.607,1595415.3254419,0
+SPG.US,D,20140213,000000,105.168,106.714,105.073,106.142,1646298.2398911,0
+SPG.US,D,20140214,000000,105.96,107.314,105.893,107.114,1519233.5769412,0
+SPG.US,D,20140218,000000,107.132,107.286,106.008,107.132,2110519.8895572,0
+SPG.US,D,20140219,000000,106.723,108.114,106.684,107.104,1896664.8308977,0
+SPG.US,D,20140220,000000,107.018,107.647,106.293,106.952,1584505.7013896,0
+SPG.US,D,20140221,000000,106.741,107.457,106.142,106.684,1819538.2038742,0
+SPG.US,D,20140224,000000,106.838,108.154,106.57,106.942,2161080.853167,0
+SPG.US,D,20140225,000000,106.98,107.286,106.35,106.541,1809333.3060897,0
+SPG.US,D,20140226,000000,107.304,107.963,106.961,107.686,2157582.3906237,0
+SPG.US,D,20140227,000000,107.819,108.134,106.437,107.209,1730200.5163429,0
+SPG.US,D,20140228,000000,107.161,108.429,107.114,107.838,3345976.3484632,0
+SPG.US,D,20140303,000000,107.343,108.354,107.132,108.277,1944111.156092,0
+SPG.US,D,20140304,000000,109.44,110.059,109.04,109.898,2320557.6809333,0
+SPG.US,D,20140305,000000,109.908,109.985,108.545,109.736,1940734.3427258,0
+SPG.US,D,20140306,000000,110.27,110.27,108.868,109.355,1647785.2962121,0
+SPG.US,D,20140307,000000,109.269,109.364,107.047,108.124,2213248.4248752,0
+SPG.US,D,20140310,000000,108,108.411,107.028,107.6,1841754.9092042,0
+SPG.US,D,20140311,000000,107.886,108.716,107.819,108.354,1226404.082205,0
+SPG.US,D,20140312,000000,107.905,109.011,107.905,108.496,1534836.1326127,0
+SPG.US,D,20140313,000000,108.84,108.878,107.714,108.154,1306516.357568,0
+SPG.US,D,20140314,000000,107.963,108.868,107.381,107.696,1539274.2301796,0
+SPG.US,D,20140317,000000,108.163,109.164,108.104,108.82,1868801.9258274,0
+SPG.US,D,20140318,000000,108.773,109.345,108.211,109.298,1429302.3253212,0
+SPG.US,D,20140319,000000,109.097,109.43,106.38,106.741,2367529.9938166,0
+SPG.US,D,20140320,000000,106.942,107.171,105.054,107.171,2460198.3519228,0
+SPG.US,D,20140321,000000,107.972,108.401,107.247,107.838,4273332.1460993,0
+SPG.US,D,20140324,000000,107.79,108.087,106.189,107.171,1596831.0701761,0
+SPG.US,D,20140325,000000,107.963,108.696,107.114,108.258,1810093.6134471,0
+SPG.US,D,20140326,000000,108.554,108.83,106.657,106.657,1902287.9592421,0
+SPG.US,D,20140327,000000,106.551,107.924,106.065,107.886,1801526.784755,0
+SPG.US,D,20140328,000000,108.429,109.545,108.248,109.545,2206403.56126,0
+SPG.US,D,20140331,000000,109.717,110.193,108.545,109.679,2289397.663682,0
+SPG.US,D,20140401,000000,109.545,110.442,109.107,110.27,1739650.3502692,0
+SPG.US,D,20140402,000000,109.985,110.27,109.259,109.955,1539065.5389188,0
+SPG.US,D,20140403,000000,109.908,110.48,109.154,109.918,1309779.9113554,0
+SPG.US,D,20140404,000000,110.175,111.129,109.688,110.584,2062904.7236945,0
+SPG.US,D,20140407,000000,110.928,112.338,110.775,111.709,3024908.5141273,0
+SPG.US,D,20140408,000000,111.481,111.977,110.547,111.873,1853568.5124868,0
+SPG.US,D,20140409,000000,111.881,112.301,111.004,111.939,1783928.5533581,0
+SPG.US,D,20140410,000000,111.93,112.368,111.376,111.709,3077512.3449536,0
+SPG.US,D,20140411,000000,111.662,112.435,111.099,111.243,2977920.4707468,0
+SPG.US,D,20140414,000000,111.729,112.462,111.576,112.388,1645693.1401048,0
+SPG.US,D,20140415,000000,112.539,114.065,112.378,113.636,2723288.817641,0
+SPG.US,D,20140416,000000,114.199,114.923,113.407,114.742,1908356.7850031,0
+SPG.US,D,20140417,000000,114.256,114.98,113.035,113.579,2777198.2797222,0
+SPG.US,D,20140421,000000,113.884,114.456,113.521,114.085,1728407.2396794,0
+SPG.US,D,20140422,000000,114.333,114.923,113.092,114.085,1810396.6876901,0
+SPG.US,D,20140423,000000,114.093,114.437,113.34,114.16,2571171.7650933,0
+SPG.US,D,20140424,000000,114.341,114.799,113.855,114.437,1515240.1280907,0
+SPG.US,D,20140425,000000,114.475,114.856,113.932,114.026,1512023.7657945,0
+SPG.US,D,20140428,000000,114.37,114.856,113.35,114.57,2591167.3242402,0
+SPG.US,D,20140429,000000,114.666,115.582,114.026,115.133,1615518.9006685,0
+SPG.US,D,20140430,000000,115.152,115.81,114.856,115.79,1679042.8425452,0
+SPG.US,D,20140501,000000,115.715,116.287,114.733,116.106,1397050.6115747,0
+SPG.US,D,20140502,000000,115.753,116.649,114.97,115.706,1937091.1596096,0
+SPG.US,D,20140505,000000,115.095,116.392,114.99,116.392,1226995.548894,0
+SPG.US,D,20140506,000000,115.79,116.154,115.314,115.924,1148208.8300822,0
+SPG.US,D,20140507,000000,116.754,117.631,116.363,117.47,2214108.3587138,0
+SPG.US,D,20140508,000000,117.631,118.118,117.346,117.708,1862194.0683678,0
+SPG.US,D,20140509,000000,117.45,118.308,116.754,117.422,1397319.0787245,0
+SPG.US,D,20140512,000000,117.765,118.061,117.346,117.708,1367957.5816355,0
+SPG.US,D,20140513,000000,118.002,118.537,116.535,116.744,2286113.1358985,0
+SPG.US,D,20140514,000000,116.916,117.612,116.735,117.393,2102688.1994273,0
+SPG.US,D,20140515,000000,117.279,117.928,116.735,117.804,2447034.0232938,0
+SPG.US,D,20140516,000000,117.517,118.642,117.316,118.642,1712580.2622502,0
+SPG.US,D,20140519,000000,118.318,119.348,117.621,118.223,1451003.070348,0
+SPG.US,D,20140520,000000,118.223,118.623,117.67,118.099,1327524.9607247,0
+SPG.US,D,20140521,000000,118.89,119.138,117.43,117.46,1460988.7898737,0
+SPG.US,D,20140522,000000,117.554,118.052,117.202,117.25,1604186.6505955,0
+SPG.US,D,20140523,000000,117.612,118.203,117.413,118.052,1114935.6827275,0
+SPG.US,D,20140527,000000,118.394,118.976,117.708,118.928,2134568.6734433,0
+SPG.US,D,20140528,000000,118.718,118.967,117.527,118.518,2054176.3952329,0
+SPG.US,D,20140529,000000,111.7,111.758,110.699,111.338,1767746.0666957,0
+SPG.US,D,20140530,000000,111.137,112.272,110.537,112.138,2934418.3055122,0
+SPG.US,D,20140602,000000,112.044,112.453,111.766,112.368,2358970.5060233,0
+SPG.US,D,20140603,000000,112.435,112.435,111.576,111.729,1592505.1834882,0
+SPG.US,D,20140604,000000,111.7,112.492,111.186,112.338,2008411.135823,0
+SPG.US,D,20140605,000000,112.224,114.523,111.91,114.417,2302570.3819095,0
+SPG.US,D,20140606,000000,114.694,114.771,113.855,114.293,2269867.7272478,0
+SPG.US,D,20140609,000000,113.989,114.523,112.338,112.492,2010856.7037639,0
+SPG.US,D,20140610,000000,112.301,112.73,111.348,111.605,2640374.416404,0
+SPG.US,D,20140611,000000,111.605,111.957,110.557,110.928,1889423.5587568,0
+SPG.US,D,20140612,000000,110.957,111.032,109.985,110.433,1936720.9685792,0
+SPG.US,D,20140613,000000,110.49,110.737,109.507,110.574,2329301.7398921,0
+SPG.US,D,20140616,000000,110.508,111.042,109.888,110.117,1633390.8427139,0
+SPG.US,D,20140617,000000,110.002,111.014,109.641,111.014,2132073.8166116,0
+SPG.US,D,20140618,000000,110.689,112.281,110.099,112.167,2046968.6814858,0
+SPG.US,D,20140619,000000,111.9,112.73,111.186,112.692,2088616.7454684,0
+SPG.US,D,20140620,000000,113.149,113.149,111.739,112.796,3541367.9983883,0
+SPG.US,D,20140623,000000,112.596,113.206,112.044,112.281,1755918.8303156,0
+SPG.US,D,20140624,000000,111.987,112.482,111.586,112.072,2046141.2573411,0
+SPG.US,D,20140625,000000,111.691,112.301,111.567,111.853,1582588.6781494,0
+SPG.US,D,20140626,000000,112.091,112.148,111.224,111.7,1697031.1902687,0
+SPG.US,D,20140627,000000,111.271,112.702,111.204,112.539,2569911.2279298,0
+SPG.US,D,20140630,000000,112.472,112.492,111.529,112.006,1853142.7403667,0
+SPG.US,D,20140701,000000,112.415,112.845,111.348,112.425,1622728.7118152,0
+SPG.US,D,20140702,000000,112.301,112.435,111.443,112.311,1336190.3671982,0
+SPG.US,D,20140703,000000,112.291,112.291,111.147,111.9,1234244.1619335,0
+SPG.US,D,20140707,000000,111.9,112.368,111.7,112.158,1966566.964977,0
+SPG.US,D,20140708,000000,111.766,112.968,111.729,112.301,1756552.2449966,0
+SPG.US,D,20140709,000000,111.423,113.082,111.194,112.94,2018965.250642,0
+SPG.US,D,20140710,000000,112.177,113.941,112.177,113.311,1524282.0177936,0
+SPG.US,D,20140711,000000,113.14,113.912,112.845,113.845,1243493.6941973,0
+SPG.US,D,20140714,000000,113.932,114.236,113.436,114.112,1457922.3916493,0
+SPG.US,D,20140715,000000,114.142,114.79,113.741,114.714,1722625.7576646,0
+SPG.US,D,20140716,000000,114.694,115.161,114.256,115.095,1876922.0084034,0
+SPG.US,D,20140717,000000,114.647,115.133,114.132,114.256,1014836.2378161,0
+SPG.US,D,20140718,000000,114.723,115.391,114.293,115.199,1286634.0579999,0
+SPG.US,D,20140721,000000,115.047,115.047,114.256,114.799,1356733.3476424,0
+SPG.US,D,20140722,000000,114.542,115.857,114.542,115.438,2213493.8206292,0
+SPG.US,D,20140723,000000,115.448,116.372,113.674,114.799,2780479.6614063,0
+SPG.US,D,20140724,000000,115.095,115.419,114.018,115.419,2196295.1438572,0
+SPG.US,D,20140725,000000,114.97,115.257,113.531,113.827,1693612.4289104,0
+SPG.US,D,20140728,000000,113.855,115.181,113.711,114.847,1218044.896074,0
+SPG.US,D,20140729,000000,114.656,115.191,114.256,114.59,1454690.2988559,0
+SPG.US,D,20140730,000000,114.58,115.191,113.855,114.637,1807236.9551832,0
+SPG.US,D,20140731,000000,113.998,114.504,113.264,113.303,1919859.9731439,0
+SPG.US,D,20140801,000000,111.9,114.075,111.709,112.95,2120575.8719697,0
+SPG.US,D,20140804,000000,113.273,113.788,112.539,113.426,1822982.1340278,0
+SPG.US,D,20140805,000000,113.303,113.369,111.796,112.063,2138390.135526,0
+SPG.US,D,20140806,000000,111.843,112.338,111.252,111.348,2329873.2812848,0
+SPG.US,D,20140807,000000,111.557,112.33,111.176,111.318,2555269.2812782,0
+SPG.US,D,20140808,000000,111.977,112.311,111.243,112.006,2417705.0358989,0
+SPG.US,D,20140811,000000,112.254,113.426,112.014,113.188,1629757.097896,0
+SPG.US,D,20140812,000000,113.197,113.35,112.559,112.559,1856883.4525646,0
+SPG.US,D,20140813,000000,113.017,114.417,113.017,114.417,2144492.5196806,0
+SPG.US,D,20140814,000000,114.838,114.913,113.636,114.226,1751622.307222,0
+SPG.US,D,20140815,000000,114.799,115.009,113.922,114.637,3381018.6523858,0
+SPG.US,D,20140818,000000,114.799,115.696,114.733,115.599,1502745.9186359,0
+SPG.US,D,20140819,000000,115.562,115.649,114.933,115.333,1470391.4323088,0
+SPG.US,D,20140820,000000,115.276,116.097,114.58,115.763,1169463.8776926,0
+SPG.US,D,20140821,000000,116.057,116.439,115.609,115.715,1274303.4457143,0
+SPG.US,D,20140822,000000,115.562,116,114.905,115.019,1638564.078843,0
+SPG.US,D,20140825,000000,115.352,115.609,114.599,114.866,1390375.6373277,0
+SPG.US,D,20140826,000000,114.647,115.609,114.437,114.905,1205847.4686634,0
+SPG.US,D,20140827,000000,114.905,115.257,114.57,115.085,941957.89369531,0
+SPG.US,D,20140828,000000,114.799,115.181,114.513,114.733,1068874.6899731,0
+SPG.US,D,20140829,000000,115.133,115.706,114.733,115.448,2417570.8023239,0
+SPG.US,D,20140902,000000,115.829,115.896,115.142,115.524,1385725.7024005,0
+SPG.US,D,20140903,000000,115.763,116.907,115.191,115.943,1222388.6106587,0
+SPG.US,D,20140904,000000,115.915,116.801,115.324,115.609,1570093.4199948,0
+SPG.US,D,20140905,000000,116.057,117.651,115.81,117.564,2076866.064174,0
+SPG.US,D,20140908,000000,117.346,117.612,116.84,117.03,1292630.5234743,0
+SPG.US,D,20140909,000000,116.793,117.422,116.515,117.069,1604782.3120837,0
+SPG.US,D,20140910,000000,116.83,117.316,115.458,115.706,2016357.1342315,0
+SPG.US,D,20140911,000000,115.609,116.087,114.952,115.371,1758001.5481246,0
+SPG.US,D,20140912,000000,115.067,115.095,111.481,112.368,4153151.1486571,0
+SPG.US,D,20140915,000000,112.378,112.845,111.652,112.388,2265742.1422222,0
+SPG.US,D,20140916,000000,112.52,114.256,112.321,113.512,2048685.4030634,0
+SPG.US,D,20140917,000000,113.045,114.856,113.045,113.721,1667843.7773471,0
+SPG.US,D,20140918,000000,114.16,114.16,112.281,112.73,2410463.763758,0
+SPG.US,D,20140919,000000,113.035,113.321,112.425,112.52,3537585.3381983,0
+SPG.US,D,20140922,000000,112.529,112.711,111.766,112.11,1861661.3288677,0
+SPG.US,D,20140923,000000,112.197,112.845,111.576,111.576,1936479.7676245,0
+SPG.US,D,20140924,000000,111.385,112.663,110.908,111.099,2352515.7587347,0
+SPG.US,D,20140925,000000,111.052,111.538,110.327,110.499,1695084.803434,0
+SPG.US,D,20140926,000000,110.584,112.063,110.27,111.766,1356566.6043736,0
+SPG.US,D,20140929,000000,111.252,111.672,110.336,111.633,1262020.0249199,0
+SPG.US,D,20140930,000000,111.806,112.12,110.766,111.633,2128260.7441273,0
+SPG.US,D,20141001,000000,111.557,112.654,111.252,111.957,2070384.0506907,0
+SPG.US,D,20141002,000000,111.815,112.435,110.928,111.7,1768464.4260607,0
+SPG.US,D,20141003,000000,111.766,112.682,111.348,112.549,1448713.7586777,0
+SPG.US,D,20141006,000000,112.606,113.483,112.291,112.768,1256317.1953904,0
+SPG.US,D,20141007,000000,112.177,112.654,111.576,111.605,1324172.267454,0
+SPG.US,D,20141008,000000,111.873,114.16,111.7,114.112,2187199.7704644,0
+SPG.US,D,20141009,000000,114.179,115.849,113.979,114.523,2961703.3769908,0
+SPG.US,D,20141010,000000,115.114,116.134,114.333,114.341,1912768.665075,0
+SPG.US,D,20141013,000000,114.333,115.257,113.654,113.694,2076704.5644044,0
+SPG.US,D,20141014,000000,114.16,115.906,113.694,115.191,2466551.3753305,0
+SPG.US,D,20141015,000000,114.723,114.866,112.435,112.682,5436659.0325438,0
+SPG.US,D,20141016,000000,111.863,113.303,111.415,112.863,2890062.4986378,0
+SPG.US,D,20141017,000000,113.082,114.523,112.177,114.341,2757952.5409346,0
+SPG.US,D,20141020,000000,114.523,115.696,114.142,115.649,1547119.553407,0
+SPG.US,D,20141021,000000,115.743,116.773,115.458,116.773,2063138.5837506,0
+SPG.US,D,20141022,000000,116.992,118.061,116.287,116.411,1740984.2964187,0
+SPG.US,D,20141023,000000,116.868,117.364,116.106,117.069,2091037.1446141,0
+SPG.US,D,20141024,000000,117.326,118.089,116.696,117.346,1954392.6089623,0
+SPG.US,D,20141027,000000,117.364,118.594,117.364,118.26,1611296.835261,0
+SPG.US,D,20141028,000000,118.594,120.206,118.213,120.206,2647535.9873597,0
+SPG.US,D,20141029,000000,119.873,120.464,118.661,119.472,2445468.3144877,0
+SPG.US,D,20141030,000000,119.157,120.111,118.718,120.111,1483245.3457961,0
+SPG.US,D,20141031,000000,121.283,121.932,120.111,121.674,2334487.5604187,0
+SPG.US,D,20141103,000000,122.075,124.011,121.788,123.858,3642416.5166215,0
+SPG.US,D,20141104,000000,123.562,124.574,122.914,124.249,3613265.8081931,0
+SPG.US,D,20141105,000000,124.774,124.926,122.761,123.315,1975180.9851603,0
+SPG.US,D,20141106,000000,123.343,123.629,122.056,122.246,1782040.8937124,0
+SPG.US,D,20141107,000000,122.761,122.761,121.722,121.837,2024565.3075908,0
+SPG.US,D,20141110,000000,121.598,123.773,121.322,123.725,2040533.8594936,0
+SPG.US,D,20141111,000000,123.276,123.944,122.132,122.619,1806418.9693368,0
+SPG.US,D,20141112,000000,123.439,123.515,121.33,121.932,2105581.5621841,0
+SPG.US,D,20141113,000000,121.942,122.905,121.875,122.78,1724199.8560692,0
+SPG.US,D,20141114,000000,122.514,122.885,121.256,121.751,1517684.647332,0
+SPG.US,D,20141117,000000,122.209,122.361,121.588,122.046,1162316.9885341,0
+SPG.US,D,20141118,000000,122.323,122.81,121.751,122.542,1182804.3878886,0
+SPG.US,D,20141119,000000,123.352,123.496,119.891,120.597,3025973.9931273,0
+SPG.US,D,20141120,000000,120.636,122.342,120.091,122.323,2862895.9302369,0
+SPG.US,D,20141121,000000,123.095,123.295,121.895,122.027,3037369.1651884,0
+SPG.US,D,20141124,000000,121.865,123.134,121.865,122.113,2502790.2457284,0
+SPG.US,D,20141125,000000,122.113,122.885,122.066,122.39,2770886.1556071,0
+SPG.US,D,20141126,000000,122.753,123.743,122.723,123.562,1566237.3508186,0
+SPG.US,D,20141128,000000,124.087,125.413,123.268,123.629,1208988.3245739,0
+SPG.US,D,20141201,000000,123.352,124.888,123.181,123.352,2427117.1166322,0
+SPG.US,D,20141202,000000,123.535,124.497,122.686,124.354,2202996.3355995,0
+SPG.US,D,20141203,000000,124.383,124.621,123.696,124.164,1500492.2627589,0
+SPG.US,D,20141204,000000,124.316,124.745,123.285,124.497,1356159.70885,0
+SPG.US,D,20141205,000000,124.001,124.001,122.609,123.649,1963635.8490272,0
+SPG.US,D,20141208,000000,123.944,125.27,123.944,125.032,1878085.0164851,0
+SPG.US,D,20141209,000000,124.03,124.917,123.543,124.611,1567865.981613,0
+SPG.US,D,20141210,000000,124.554,125.27,124.077,124.926,1762570.733167,0
+SPG.US,D,20141211,000000,125.317,125.688,124.469,125.032,2271952.5424564,0
+SPG.US,D,20141212,000000,124.649,125.564,123.401,123.401,2333550.0227946,0
+SPG.US,D,20141215,000000,123.763,124.297,122.581,123.305,2147704.6871777,0
+SPG.US,D,20141216,000000,123.114,124.077,121.922,122.524,2000830.0849458,0
+SPG.US,D,20141217,000000,122.971,125.336,122.733,125.126,1983600.9958799,0
+SPG.US,D,20141218,000000,125.336,126.872,125.136,126.843,1890022.3663445,0
+SPG.US,D,20141219,000000,126.967,127.128,125.498,125.498,4043984.6452475,0
+SPG.US,D,20141222,000000,126.529,128.35,126.013,128.216,1820778.8157414,0
+SPG.US,D,20141223,000000,128.321,128.674,126.872,127.435,1439094.0353833,0
+SPG.US,D,20141224,000000,127.634,128.226,126.395,126.595,1482338.2204664,0
+SPG.US,D,20141226,000000,126.757,127.502,126.223,126.251,932096.9694462,0
+SPG.US,D,20141229,000000,126.404,127.796,126.308,127.559,1410467.6768565,0
+SPG.US,D,20141230,000000,127.148,127.758,126.586,126.9,1027585.2813231,0
+SPG.US,D,20141231,000000,127.311,127.892,124.516,124.526,1624121.3851538,0
+SPG.US,D,20150102,000000,125.25,126.9,125.116,126.728,1797659.1798809,0
+SPG.US,D,20150105,000000,126.9,127.72,125.728,127.244,1852211.4949415,0
+SPG.US,D,20150106,000000,127.967,131.496,127.806,130.81,4263653.6956159,0
+SPG.US,D,20150107,000000,131.248,133.327,130.485,133.203,3127051.874955,0
+SPG.US,D,20150108,000000,133.489,133.813,132.221,133.022,2399585.6006999,0
+SPG.US,D,20150109,000000,133.327,134.481,132.822,134.432,2301877.1913397,0
+SPG.US,D,20150112,000000,134.614,135.148,134.089,134.556,1657127.1140587,0
+SPG.US,D,20150113,000000,134.586,135.415,133.985,134.614,2000351.8778357,0
+SPG.US,D,20150114,000000,133.937,136.111,133.566,135.816,2516586.9403388,0
+SPG.US,D,20150115,000000,136.206,137.046,135.435,136.826,2148225.8909798,0
+SPG.US,D,20150116,000000,137.046,137.475,135.673,137.323,2346432.2511767,0
+SPG.US,D,20150120,000000,137.637,138.047,136.121,136.493,2738512.7926835,0
+SPG.US,D,20150121,000000,136.14,137.15,135.415,136.902,1754537.6926748,0
+SPG.US,D,20150122,000000,137.465,139.821,136.721,139.534,2094818.7561044,0
+SPG.US,D,20150123,000000,139.945,140.126,138.476,138.905,1820749.4521469,0
+SPG.US,D,20150126,000000,138.552,140.354,138.257,140.287,1418831.0577866,0
+SPG.US,D,20150127,000000,139.755,140.661,139.287,139.983,1451598.7318361,0
+SPG.US,D,20150128,000000,140.745,141.079,139.163,139.163,2032089.7286785,0
+SPG.US,D,20150129,000000,138.953,140.203,138.763,140.031,1836125.4886608,0
+SPG.US,D,20150130,000000,138.457,139.392,135.653,135.835,3192932.2452894,0
+SPG.US,D,20150202,000000,136.121,136.474,133.374,136.35,2364592.5856681,0
+SPG.US,D,20150203,000000,136.845,136.845,134.7,136.826,3098668.8147826,0
+SPG.US,D,20150204,000000,136.826,138.724,135.73,138.028,2509684.3982345,0
+SPG.US,D,20150205,000000,138.266,139.154,137.399,138.981,1543307.5296225,0
+SPG.US,D,20150206,000000,137.961,138.362,132.469,133.403,3432205.6897779,0
+SPG.US,D,20150209,000000,133.795,134.367,132.507,132.726,1256963.1944691,0
+SPG.US,D,20150210,000000,133.365,133.698,131.392,133.166,2770973.1976908,0
+SPG.US,D,20150211,000000,133.765,134.233,131.582,132.536,1860308.5061217,0
+SPG.US,D,20150212,000000,132.898,134.271,132.163,134.109,1797679.1051772,0
+SPG.US,D,20150213,000000,133.508,133.813,132.106,133.022,1475221.7436021,0
+SPG.US,D,20150217,000000,132.908,134.747,132.44,132.812,1461618.0097556,0
+SPG.US,D,20150218,000000,132.859,134.023,131.401,133.813,1356986.0842948,0
+SPG.US,D,20150219,000000,133.136,133.46,130.409,130.743,1695765.4096064,0
+SPG.US,D,20150220,000000,130.39,132.383,130.305,132.116,1938680.9885112,0
+SPG.US,D,20150223,000000,132.373,133.499,132.03,133.365,1097320.6721339,0
+SPG.US,D,20150224,000000,132.851,133.042,130.581,130.914,1984962.2082243,0
+SPG.US,D,20150225,000000,130.953,132.584,130.733,131.191,1270807.0805706,0
+SPG.US,D,20150226,000000,130.896,131.191,128.883,128.892,2078406.6041848,0
+SPG.US,D,20150227,000000,129.417,131.849,128.636,131.124,3041727.5615704,0
+SPG.US,D,20150302,000000,131.201,132.908,130.562,130.904,1856451.3882457,0
+SPG.US,D,20150303,000000,130.362,130.934,129.551,130.609,1580459.817549,0
+SPG.US,D,20150304,000000,130.533,130.78,128.912,129.207,1477090.5266514,0
+SPG.US,D,20150305,000000,129.551,130.457,128.788,128.883,2065517.0349042,0
+SPG.US,D,20150306,000000,125.775,126.7,124.077,124.383,3276783.1354506,0
+SPG.US,D,20150309,000000,125.24,126.194,124.164,124.288,3278082.4745067,0
+SPG.US,D,20150310,000000,124.02,125.116,123.391,123.954,3716247.0801636,0
+SPG.US,D,20150311,000000,123.753,124.402,123.181,123.535,2091216.4722805,0
+SPG.US,D,20150312,000000,124.077,126.48,124.077,126.471,2652201.652784,0
+SPG.US,D,20150313,000000,126.29,127.435,125.594,126.709,3198377.0946674,0
+SPG.US,D,20150316,000000,127.549,129.464,126.995,128.845,2294036.0629114,0
+SPG.US,D,20150317,000000,128.273,129.055,127.663,128.235,2323365.0503065,0
+SPG.US,D,20150318,000000,128.111,132.039,127.682,131.887,2648138.9897466,0
+SPG.US,D,20150319,000000,131.439,132.678,131.191,132.316,3207527.0004499,0
+SPG.US,D,20150320,000000,133.698,136.083,132.965,135.92,4203049.3339914,0
+SPG.US,D,20150323,000000,135.902,137.132,134.9,136.064,3050000.7543174,0
+SPG.US,D,20150324,000000,136.006,136.569,135.215,135.587,2862136.6715794,0
+SPG.US,D,20150325,000000,135.787,136.32,133.032,133.746,2764862.4239377,0
+SPG.US,D,20150326,000000,132.708,133.613,131.992,132.678,2617795.909642,0
+SPG.US,D,20150327,000000,132.507,134.3,132.268,133.803,2127075.7133497,0
+SPG.US,D,20150330,000000,134.185,135.997,133.68,135.683,1737548.7558637,0
+SPG.US,D,20150331,000000,135.339,136.32,134.3,134.747,2718715.4377994,0
+SPG.US,D,20150401,000000,134.89,136.798,133.632,136.36,3498184.6378937,0
+SPG.US,D,20150402,000000,137.761,138.438,136.769,137.323,2424988.2560319,0
+SPG.US,D,20150406,000000,137.666,139.305,137.399,138.315,1641582.2368765,0
+SPG.US,D,20150407,000000,137.932,138.333,136.578,136.578,1433204.5372888,0
+SPG.US,D,20150408,000000,136.454,137.227,135.73,135.997,1801137.717128,0
+SPG.US,D,20150409,000000,135.616,135.616,132.574,133.022,2545557.2724011,0
+SPG.US,D,20150410,000000,133.623,134.156,131.506,131.735,2763993.0518008,0
+SPG.US,D,20150413,000000,132.002,132.24,131.105,131.105,1991761.977748,0
+SPG.US,D,20150414,000000,131.686,132.554,131.419,131.84,2190522.0514409,0
+SPG.US,D,20150415,000000,131.877,132.364,130.696,130.904,1603122.2202954,0
+SPG.US,D,20150416,000000,130.199,131.735,129.77,130.934,1337718.3228114,0
+SPG.US,D,20150417,000000,130.466,131.191,129.266,129.675,1691524.4676024,0
+SPG.US,D,20150420,000000,129.808,130.723,129.35,129.913,1522186.7155869,0
+SPG.US,D,20150421,000000,129.847,131.525,129.847,130.085,1239595.6770289,0
+SPG.US,D,20150422,000000,130.085,131.238,129.989,130.238,1097387.7889213,0
+SPG.US,D,20150423,000000,130.218,130.962,129.646,130.199,1607613.8015522,0
+SPG.US,D,20150424,000000,130.285,131.553,129.761,130.009,1292934.6464173,0
+SPG.US,D,20150427,000000,130.686,131.286,130.19,130.79,1432085.5745987,0
+SPG.US,D,20150428,000000,130.218,130.505,129.169,129.665,1451638.5824287,0
+SPG.US,D,20150429,000000,128.016,129.266,125.794,126.099,2727988.041459,0
+SPG.US,D,20150430,000000,125.547,126.166,124.354,125.002,3101107.0418249,0
+SPG.US,D,20150501,000000,125.193,127.93,125.193,126.862,2751656.1473165,0
+SPG.US,D,20150504,000000,127.358,128.073,125.994,126.318,2292439.941811,0
+SPG.US,D,20150505,000000,126.604,126.776,124.068,124.297,3613314.0483841,0
+SPG.US,D,20150506,000000,124.201,125.498,124.097,125.089,3026221.4862808,0
+SPG.US,D,20150507,000000,125.089,127.195,124.669,126.146,2440994.5611274,0
+SPG.US,D,20150508,000000,127.844,130.333,127.806,129.266,2340492.4154916,0
+SPG.US,D,20150511,000000,128.817,129.531,126.471,126.862,1572621.8352202,0
+SPG.US,D,20150512,000000,125.851,127.482,125.183,127.053,1544594.284281,0
+SPG.US,D,20150513,000000,127.94,129.016,125.651,125.918,1650979.6358125,0
+SPG.US,D,20150514,000000,126.652,128.492,126.557,128.321,1312864.1374765,0
+SPG.US,D,20150515,000000,128.76,129.57,128.054,128.883,1817339.080387,0
+SPG.US,D,20150518,000000,128.188,128.798,127.663,128.33,1319260.157576,0
+SPG.US,D,20150519,000000,127.777,129.464,127.205,127.796,1609490.9741999,0
+SPG.US,D,20150520,000000,128.588,129.016,127.444,127.509,1692047.7688041,0
+SPG.US,D,20150521,000000,127.882,128.683,127.101,127.472,2311375.2654568,0
+SPG.US,D,20150522,000000,126.995,128.521,126.529,127.529,1182399.5897646,0
+SPG.US,D,20150526,000000,127.386,127.492,126.109,126.442,1399024.2646044,0
+SPG.US,D,20150527,000000,127.091,128.292,126.233,127.844,1761869.1529987,0
+SPG.US,D,20150528,000000,127.472,128.321,127.044,127.692,1392264.3456732,0
+SPG.US,D,20150529,000000,127.835,128.188,125.527,125.956,3581044.5067411,0
+SPG.US,D,20150601,000000,126.128,127.816,124.992,127.348,1636917.6201519,0
+SPG.US,D,20150602,000000,127.234,127.549,125.765,126.499,1412460.2064824,0
+SPG.US,D,20150603,000000,126.519,126.529,123.944,124.249,1602745.7370659,0
+SPG.US,D,20150604,000000,123.973,125.022,123.592,124.325,1808812.1022875,0
+SPG.US,D,20150605,000000,123.219,124.087,121.837,122.647,2142317.5162888,0
+SPG.US,D,20150608,000000,122.628,122.628,121.771,121.942,2314976.5005809,0
+SPG.US,D,20150609,000000,122.094,122.333,121.007,121.216,2164548.903416,0
+SPG.US,D,20150610,000000,121.541,123.592,121.313,122.466,1978844.0935727,0
+SPG.US,D,20150611,000000,122.952,123.439,122.352,123.086,1334027.9482041,0
+SPG.US,D,20150612,000000,122.819,123.619,122.532,122.819,1532617.0838291,0
+SPG.US,D,20150615,000000,122.485,122.771,121.531,122.075,2139876.1431471,0
+SPG.US,D,20150616,000000,122.18,123.619,122.103,123.095,1602745.7370659,0
+SPG.US,D,20150617,000000,123.144,124.965,122.628,124.698,1879804.8841623,0
+SPG.US,D,20150618,000000,124.992,126.967,124.726,126.328,1496038.4346949,0
+SPG.US,D,20150619,000000,126.118,127.348,124.621,124.631,3758455.1498413,0
+SPG.US,D,20150622,000000,124.926,125.537,122.524,122.59,2249887.898598,0
+SPG.US,D,20150623,000000,122.819,122.895,121.179,121.712,1293288.0582509,0
+SPG.US,D,20150624,000000,121.903,122.571,120.701,120.75,2163055.5548964,0
+SPG.US,D,20150625,000000,120.873,121.122,119.682,119.7,2001773.9147688,0
+SPG.US,D,20150626,000000,119.883,121.122,119.224,120.759,3909225.6718418,0
+SPG.US,D,20150629,000000,120.644,121.808,118.747,118.747,1761578.6631532,0
+SPG.US,D,20150630,000000,119.682,121.36,118.976,120.178,3120915.9324068,0
+SPG.US,D,20150701,000000,119.358,121.36,119.358,121.33,2359616.505102,0
+SPG.US,D,20150702,000000,122.723,124.383,121.122,121.313,1507271.0582865,0
+SPG.US,D,20150706,000000,120.711,122.103,120.711,122.066,1788649.799872,0
+SPG.US,D,20150707,000000,122.542,124.383,122.418,124.097,2189695.6759961,0
+SPG.US,D,20150708,000000,123.114,124.03,122.847,123.849,1730327.4090191,0
+SPG.US,D,20150709,000000,124.412,124.926,123.228,123.686,1964619.5294426,0
+SPG.US,D,20150710,000000,124.44,125.27,123.83,124.183,1503812.4463357,0
+SPG.US,D,20150713,000000,125.022,125.937,123.8,124.507,1472566.4357005,0
+SPG.US,D,20150714,000000,124.669,125.356,123.887,124.984,1233453.4422818,0
+SPG.US,D,20150715,000000,124.774,126.118,123.963,125.965,1777859.7275973,0
+SPG.US,D,20150716,000000,126.537,127.72,126.357,127.378,1643208.7702712,0
+SPG.US,D,20150717,000000,126.967,127.338,126.423,127.101,1469543.034168,0
+SPG.US,D,20150720,000000,127.252,127.395,126.156,127.053,959054.84658624,0
+SPG.US,D,20150721,000000,127.101,127.291,126.109,126.223,1281042.3906495,0
+SPG.US,D,20150722,000000,126.375,127.128,126.146,126.652,1646375.8436767,0
+SPG.US,D,20150723,000000,126.547,126.671,124.535,125.937,1646952.6285685,0
+SPG.US,D,20150724,000000,127.444,139.058,126.432,128.263,1871018.8772114,0
+SPG.US,D,20150727,000000,128.321,129.818,128.188,129.016,2291218.2065404,0
+SPG.US,D,20150728,000000,129.39,130.18,128.731,129.417,1632262.4417258,0
+SPG.US,D,20150729,000000,129.494,129.904,128.636,129.474,1282903.8328001,0
+SPG.US,D,20150730,000000,129.016,129.865,128.235,129.274,931693.22002199,0
+SPG.US,D,20150731,000000,130.629,131.268,129.589,130.027,2112507.1756842,0
+SPG.US,D,20150803,000000,129.989,131.048,129.684,130.838,1111271.5256153,0
+SPG.US,D,20150804,000000,130.981,132.288,130.38,130.934,1848553.6300281,0
+SPG.US,D,20150805,000000,131.392,131.82,130.638,131.029,1983339.8696288,0
+SPG.US,D,20150806,000000,130.904,132.144,129.837,131.849,2002390.550253,0
+SPG.US,D,20150807,000000,131.925,133.48,130.857,133.099,1443331.8312878,0
+SPG.US,D,20150810,000000,133.832,134.166,130.838,131.362,2331540.7139719,0
+SPG.US,D,20150811,000000,131.362,133.547,131,133.022,1962070.1402212,0
+SPG.US,D,20150812,000000,132.755,133.451,131.81,133.356,1631117.2615406,0
+SPG.US,D,20150813,000000,132.354,134.442,132.097,133.537,1131715.9282778,0
+SPG.US,D,20150814,000000,133.499,135.014,132.536,134.204,976595.39949388,0
+SPG.US,D,20150817,000000,134.3,135.606,133.374,135.492,1240276.2832012,0
+SPG.US,D,20150818,000000,135.168,136.635,134.967,136.35,1736643.7279334,0
+SPG.US,D,20150819,000000,135.577,136.064,134.462,135.244,1325553.4050948,0
+SPG.US,D,20150820,000000,134.681,135.72,133.728,134.566,1910621.9765779,0
+SPG.US,D,20150821,000000,134.586,135.492,133.002,133.002,2847936.2275449,0
+SPG.US,D,20150824,000000,128.636,132.078,127.004,127.472,3920641.817899,0
+SPG.US,D,20150825,000000,134.214,134.214,123.84,124.001,3115619.9984008,0
+SPG.US,D,20150826,000000,126.013,127.768,124.544,127.395,2839652.5477997,0
+SPG.US,D,20150827,000000,128.474,130.857,127.053,130.047,2096601.5457698,0
+SPG.US,D,20150828,000000,129.684,129.789,127.415,129.046,2068032.865732,0
+SPG.US,D,20150831,000000,128.932,130.342,125.317,125.547,4614294.8644009,0
+SPG.US,D,20150901,000000,123.649,124.544,121.179,122.532,2602112.6040857,0
+SPG.US,D,20150902,000000,124.068,125.012,122.914,124.02,1590518.9460609,0
+SPG.US,D,20150903,000000,124.459,125.403,123.992,124.544,1609231.9453485,0
+SPG.US,D,20150904,000000,123.144,123.925,121.674,122.457,1660654.9401965,0
+SPG.US,D,20150908,000000,124.049,124.678,123.038,124.288,1823778.0971785,0
+SPG.US,D,20150909,000000,125.231,125.327,121.979,122.237,1371690.9529348,0
+SPG.US,D,20150910,000000,122.123,123.649,121.903,122.571,1445140.8384483,0
+SPG.US,D,20150911,000000,122.437,125.423,121.922,125.403,1732931.3306303,0
+SPG.US,D,20150914,000000,125.698,126.318,124.516,125.279,1398541.8626949,0
+SPG.US,D,20150915,000000,125.441,127.234,124.201,126.766,1392114.3816013,0
+SPG.US,D,20150916,000000,126.643,128.817,126.557,128.425,1360118.5506069,0
+SPG.US,D,20150917,000000,128.35,131.82,127.395,129.427,1842549.823655,0
+SPG.US,D,20150918,000000,127.853,131.067,127.596,128.817,3943804.4504514,0
+SPG.US,D,20150921,000000,129.016,130.305,128.875,130.094,1428966.7413842,0
+SPG.US,D,20150922,000000,129.122,129.808,127.853,128.302,1611657.5879932,0
+SPG.US,D,20150923,000000,128.111,129.437,127.663,128.483,1351156.3620892,0
+SPG.US,D,20150924,000000,128.302,129.293,125.842,126.89,2249039.5004572,0
+SPG.US,D,20150925,000000,127.959,129.303,126.862,127.93,1510387.7941015,0
+SPG.US,D,20150928,000000,127.549,127.701,125.126,126.118,1429201.6501401,0
+SPG.US,D,20150929,000000,126.395,128.597,126.128,127.72,2279580.7848247,0
+SPG.US,D,20150930,000000,128.54,128.998,127.215,128.588,2045180.6483213,0
+SPG.US,D,20151001,000000,129.303,130.323,128.531,130.151,1525529.9705593,0
+SPG.US,D,20151002,000000,129.741,131.344,128.693,131.248,1713790.461823,0
+SPG.US,D,20151005,000000,131.877,134.395,131.877,134.3,2268311.4567399,0
+SPG.US,D,20151006,000000,134.462,135.73,133.689,134.242,1945760.7608824,0
+SPG.US,D,20151007,000000,134.71,136.035,134.118,135.969,1861323.6475312,0
+SPG.US,D,20151008,000000,135.701,136.808,134.643,136.474,1373831.349233,0
+SPG.US,D,20151009,000000,136.34,136.694,135.502,136.569,1252137.0779749,0
+SPG.US,D,20151012,000000,136.484,137.99,135.873,137.656,1511577.0196784,0
+SPG.US,D,20151013,000000,137.36,137.723,135.835,136.474,1861343.5728275,0
+SPG.US,D,20151014,000000,136.808,137.637,135.549,135.882,1597661.6404203,0
+SPG.US,D,20151015,000000,136.598,138.372,135.787,138.323,1471819.7614407,0
+SPG.US,D,20151016,000000,138.59,139.201,138.161,139.048,1739072.5166776,0
+SPG.US,D,20151019,000000,138.972,141.862,138.924,141.823,1256996.7528627,0
+SPG.US,D,20151020,000000,141.375,142.195,140.812,141.518,1499214.9463987,0
+SPG.US,D,20151021,000000,142.291,143.32,141.804,142.291,1654799.0004957,0
+SPG.US,D,20151022,000000,142.673,144.064,142.443,143.425,2163020.9478029,0
+SPG.US,D,20151023,000000,142.891,143.616,141.136,142.148,1703936.8784725,0
+SPG.US,D,20151026,000000,142.195,142.616,140.984,142.376,1381259.2899388,0
+SPG.US,D,20151027,000000,141.967,144.627,141.594,144.35,1444111.0152416,0
+SPG.US,D,20151028,000000,144.588,145.704,141.394,144.006,1956332.703598,0
+SPG.US,D,20151029,000000,144.026,144.083,141.852,143.081,1562810.1998619,0
+SPG.US,D,20151030,000000,143.387,143.616,141.022,141.022,2887791.0148641,0
+SPG.US,D,20151102,000000,141.127,144.36,140.889,144.064,1933129.1717533,0
+SPG.US,D,20151103,000000,143.616,144.445,142.224,142.748,1384539.6229231,0
+SPG.US,D,20151104,000000,143.015,143.501,142.128,142.633,1726224.8953891,0
+SPG.US,D,20151105,000000,142.291,143.158,141.556,142.118,1673653.5742566,0
+SPG.US,D,20151106,000000,140.354,140.555,135.405,136.454,2622825.4738979,0
+SPG.US,D,20151109,000000,136.283,136.521,132.869,134.052,2579301.2859673,0
+SPG.US,D,20151110,000000,134.539,136.55,134.233,136.149,1443109.5069295,0
+SPG.US,D,20151111,000000,136.474,136.826,135.129,135.511,1226562.4358752,0
+SPG.US,D,20151112,000000,135.396,135.997,134.109,134.9,1605281.49319,0
+SPG.US,D,20151113,000000,134.9,135.111,130.981,131.553,2888142.3292982,0
+SPG.US,D,20151116,000000,130.877,132.621,130.295,132.46,1944835.8076559,0
+SPG.US,D,20151117,000000,132.193,133.356,131.849,131.868,1414748.469453,0
+SPG.US,D,20151118,000000,132.173,134.462,132.03,134.309,1663923.737483,0
+SPG.US,D,20151119,000000,134.605,136.044,133.994,134.871,1329187.1499127,0
+SPG.US,D,20151120,000000,135.806,136.026,134.92,135.711,1739574.8438833,0
+SPG.US,D,20151123,000000,135.758,136.149,134.547,134.9,1311761.9539835,0
+SPG.US,D,20151124,000000,134.109,134.472,131.087,132.173,2125867.6111766,0
+SPG.US,D,20151125,000000,132.812,133.499,132.383,133.05,1338534.2112583,0
+SPG.US,D,20151127,000000,132.859,134.719,132.784,134.109,674008.80178913,0
+SPG.US,D,20151130,000000,134.833,134.871,131.211,131.468,3170043.3233856,0
+SPG.US,D,20151201,000000,132.03,133.193,130.609,133.166,2154459.3626099,0
+SPG.US,D,20151202,000000,133.069,133.126,129.074,129.217,2367971.4964338,0
+SPG.US,D,20151203,000000,128.959,129.885,127.462,128.292,3024498.4725042,0
+SPG.US,D,20151204,000000,129.36,132.611,128.55,132.278,2494049.3328691,0
+SPG.US,D,20151207,000000,131.743,132.812,131.401,132.593,1326917.7635387,0
+SPG.US,D,20151208,000000,132.478,133.146,131.601,132.678,2189036.0438198,0
+SPG.US,D,20151209,000000,132.116,133.68,131.525,132.183,1491954.7976614,0
+SPG.US,D,20151210,000000,132.297,133.002,130.562,130.629,1353833.6926866,0
+SPG.US,D,20151211,000000,129.885,130.904,129.093,130.305,1837179.431963,0
+SPG.US,D,20151214,000000,129.895,131.419,129.504,131.268,1452792.1522122,0
+SPG.US,D,20151215,000000,132.364,135.653,132.364,133.909,2464584.0144997,0
+SPG.US,D,20151216,000000,134.472,137.008,134.242,136.474,2594628.0335906,0
+SPG.US,D,20151217,000000,136.407,136.969,135.73,136.569,1491954.7976614,0
+SPG.US,D,20151218,000000,136.226,136.885,134.462,134.481,3190443.6806565,0
+SPG.US,D,20151221,000000,135.72,136.226,134.3,135.415,1627096.5464954,0
+SPG.US,D,20151222,000000,135.892,137.075,135.691,135.959,2124839.8853694,0
+SPG.US,D,20151223,000000,136.484,137.075,136.178,136.969,1761529.3742625,0
+SPG.US,D,20151224,000000,136.684,137.895,136.427,137.189,537580.29829664,0
+SPG.US,D,20151228,000000,136.845,137.15,136.206,137.008,1181475.685238,0
+SPG.US,D,20151229,000000,137.895,138.295,137.284,138.228,1535448.5732976,0
+SPG.US,D,20151230,000000,138.171,138.552,137.628,137.77,848353.04666486,0
+SPG.US,D,20151231,000000,137.837,138.572,136.645,137.256,1435666.8844266,0
+SPG.US,D,20160104,000000,135.74,136.188,134.338,135.768,2047727.9401433,0
+SPG.US,D,20160105,000000,136.273,138.905,135.977,138.476,1751675.7909119,0
+SPG.US,D,20160106,000000,137.447,138.733,137.437,138.143,1334071.9935958,0
+SPG.US,D,20160107,000000,136.197,136.835,135.101,135.225,1821398.597325,0
+SPG.US,D,20160108,000000,135.358,136.149,131.02,131.382,1980051.1470461,0
+SPG.US,D,20160111,000000,132.154,132.668,131.134,131.82,1716099.6987896,0
+SPG.US,D,20160112,000000,132.335,132.335,130.275,130.981,1954916.9588637,0
+SPG.US,D,20160113,000000,131.144,133.632,129.78,130.104,1788056.2357834,0
+SPG.US,D,20160114,000000,130.38,132.659,129.551,131.057,1949513.0087781,0
+SPG.US,D,20160115,000000,128.702,130.666,127.72,130.027,3425140.5992041,0
+SPG.US,D,20160119,000000,131.286,132.163,130.39,131.592,1612785.9889815,0
+SPG.US,D,20160120,000000,130.476,130.676,125.688,127.539,3100566.9614262,0
+SPG.US,D,20160121,000000,129.016,129.922,127.119,128.969,2063638.8135568,0
+SPG.US,D,20160122,000000,130.666,132.812,130.238,132.24,1712557.1908545,0
+SPG.US,D,20160125,000000,132.288,133.46,130.638,130.686,1755262.3442388,0
+SPG.US,D,20160126,000000,131.02,134.233,130.629,134.233,2012186.4551143,0
+SPG.US,D,20160127,000000,133.795,133.795,130.485,131.325,2118265.5863033,0
+SPG.US,D,20160128,000000,132.087,133.116,131.02,131.849,1817134.5839255,0
+SPG.US,D,20160129,000000,133.574,133.832,125.327,131.506,4941633.9235596,0
+SPG.US,D,20160201,000000,131.01,133.795,130.934,132.659,2160650.8862477,0
+SPG.US,D,20160202,000000,132.774,133.022,130.562,131.382,2055321.5754179,0
+SPG.US,D,20160203,000000,132.154,133.25,130.161,132.936,1966332.0562212,0
+SPG.US,D,20160204,000000,132.678,133.183,131.335,132.421,1687112.5875303,0
+SPG.US,D,20160205,000000,131.458,132.087,129.083,129.875,2032997.902708,0
+SPG.US,D,20160208,000000,130.256,130.256,126.099,128.817,2605496.7583505,0
+SPG.US,D,20160209,000000,127.053,127.853,124.316,126.328,2978496.2069389,0
+SPG.US,D,20160210,000000,126.652,130.305,126.652,129.083,2030481.0231804,0
+SPG.US,D,20160211,000000,127.128,129.818,126.89,129.283,2728117.0315347,0
+SPG.US,D,20160212,000000,130.648,131.553,129.256,130.723,2291714.2415472,0
+SPG.US,D,20160216,000000,132.25,133.223,130.743,132.726,2160343.6172054,0
+SPG.US,D,20160217,000000,133.88,134.987,133.213,133.27,1828479.418396,0
+SPG.US,D,20160218,000000,132.859,135.311,132.793,134.814,1205430.0861419,0
+SPG.US,D,20160219,000000,133.89,135.358,132.784,134.947,1880456.12674,0
+SPG.US,D,20160222,000000,135.806,137.065,134.586,134.938,1575861.2689122,0
+SPG.US,D,20160223,000000,134.89,136.541,134.653,135.101,1168564.0932615,0
+SPG.US,D,20160224,000000,134.586,135.606,133.136,134.739,1089636.8486761,0
+SPG.US,D,20160225,000000,135.787,136.845,135.272,136.721,1259897.4565183,0
+SPG.US,D,20160226,000000,136.798,137.417,135.596,135.644,1374552.8546976,0
+SPG.US,D,20160229,000000,135.892,137.35,134.633,135.138,2433287.666274,0
+SPG.US,D,20160301,000000,135.873,138.648,135.816,138.572,1721204.7694314,0
+SPG.US,D,20160302,000000,138.448,139.411,137.942,139.105,1534310.7340112,0
+SPG.US,D,20160303,000000,139.792,140.728,137.713,140.612,1917881.0766154,0
+SPG.US,D,20160304,000000,140.527,141.442,139.134,141.394,2107795.3674687,0
+SPG.US,D,20160307,000000,141.079,142.519,140.507,142.205,1674666.6182666,0
+SPG.US,D,20160308,000000,141.27,142.081,140.336,140.812,1408828.5590641,0
+SPG.US,D,20160309,000000,141.136,142.081,140.584,140.869,1404779.529124,0
+SPG.US,D,20160310,000000,141.651,142.366,139.621,141.042,1444632.2190438,0
+SPG.US,D,20160311,000000,142.834,143.416,141.166,143.416,2144822.8601186,0
+SPG.US,D,20160314,000000,142.633,143.588,140.765,141.804,2013043.2428536,0
+SPG.US,D,20160315,000000,141.318,142.395,141.099,142.205,1248692.0991216,0
+SPG.US,D,20160316,000000,141.585,143.377,140.45,142.853,1284603.775181,0
+SPG.US,D,20160317,000000,143.024,146.725,142.482,146.114,2389877.7866219,0
+SPG.US,D,20160318,000000,146.067,147.354,144.894,146,3491274.7548908,0
+SPG.US,D,20160321,000000,146.439,146.572,144.169,144.598,1519947.741507,0
+SPG.US,D,20160322,000000,144.283,144.875,143.473,144.169,1420330.6985051,0
+SPG.US,D,20160323,000000,143.196,144.741,143.091,143.539,1499600.8679263,0
+SPG.US,D,20160324,000000,142.72,143.692,142.3,143.501,1027164.7527021,0
+SPG.US,D,20160328,000000,143.825,145.094,143.111,144.645,878577.62369174,0
+SPG.US,D,20160329,000000,145.17,147.478,144.942,147.392,1523384.3307621,0
+SPG.US,D,20160330,000000,147.716,147.916,146.496,146.533,1300003.9317904,0
+SPG.US,D,20160331,000000,146.906,148.25,146.677,147.926,2020614.8554323,0
+SPG.US,D,20160401,000000,147.802,149.528,147.373,148.937,1764495.0973057,0
+SPG.US,D,20160404,000000,149.175,149.881,147.745,148.698,1155826.5854524,0
+SPG.US,D,20160405,000000,148.136,148.517,147.173,147.478,1357424.4408126,0
+SPG.US,D,20160406,000000,147.039,148.832,146.649,148.622,1318728.4667758,0
+SPG.US,D,20160407,000000,148.527,148.775,146.439,147.297,1266724.492237,0
+SPG.US,D,20160408,000000,147.668,148.27,147.249,147.507,1474152.0698029,0
+SPG.US,D,20160411,000000,148.146,148.28,147.182,147.23,1324029.6442808,0
+SPG.US,D,20160412,000000,147.65,148.832,147.22,148.25,1243690.8497602,0
+SPG.US,D,20160413,000000,148.984,148.984,147.249,147.898,1116335.6969648,0
+SPG.US,D,20160414,000000,147.955,148.421,146.582,148.116,1451085.9176324,0
+SPG.US,D,20160415,000000,147.983,148.307,146.773,148.059,1497499.2735206,0
+SPG.US,D,20160418,000000,148.25,149.175,147.755,148.917,1208932.7434844,0
+SPG.US,D,20160419,000000,149.166,149.185,148.156,148.354,1414300.674637,0
+SPG.US,D,20160420,000000,147.096,147.478,144.855,145.084,3702060.2692265,0
+SPG.US,D,20160421,000000,144.979,145.656,141.814,141.947,2393071.0775226,0
+SPG.US,D,20160422,000000,142.309,144.36,142.309,143.989,1962361.6787665,0
+SPG.US,D,20160425,000000,143.626,145.075,143.282,145.075,1748541.2272004,0
+SPG.US,D,20160426,000000,145.618,145.733,143.902,145.275,2020097.8464294,0
+SPG.US,D,20160427,000000,145.81,146.362,144.494,145.704,1976317.7757468,0
+SPG.US,D,20160428,000000,144.57,146.143,144.521,145.066,1066432.2681316,0
+SPG.US,D,20160429,000000,144.598,144.855,142.549,143.282,2112766.2045356,0
+SPG.US,D,20160502,000000,144.427,146.019,144.36,145.666,1225762.2779255,0
+SPG.US,D,20160503,000000,144.818,146.085,144.732,146,1063529.4670764,0
+SPG.US,D,20160504,000000,144.818,148.022,144.818,147.879,1555208.1749888,0
+SPG.US,D,20160505,000000,147.182,148.527,146.686,148.46,1552719.6103559,0
+SPG.US,D,20160506,000000,148.346,150.205,147.964,150.158,1531609.2833183,0
+SPG.US,D,20160509,000000,150.091,151.769,149.08,151.721,1693324.0364645,0
+SPG.US,D,20160510,000000,152.207,153.009,151.769,152.38,1591378.8798996,0
+SPG.US,D,20160511,000000,152.046,152.065,144.103,144.798,5648111.5199544,0
+SPG.US,D,20160512,000000,145.332,146.268,142.281,145.352,4307606.8017658,0
+SPG.US,D,20160513,000000,144.179,144.179,140.069,141.06,4693637.3941083,0
+SPG.US,D,20160516,000000,141.099,143.73,140.317,143.121,2503633.4003702,0
+SPG.US,D,20160517,000000,142.272,142.996,139.544,140.317,2677033.8154231,0
+SPG.US,D,20160518,000000,139.725,140.621,136.999,138.924,3387187.104628,0
+SPG.US,D,20160519,000000,137.808,139.468,137.313,139.154,2665862.01642,0
+SPG.US,D,20160520,000000,139.945,141.337,139.287,140.079,3157606.79242,0
+SPG.US,D,20160523,000000,140.297,141.27,139.392,140.537,1784290.3547903,0
+SPG.US,D,20160524,000000,141.347,143.139,140.899,141.871,2080226.0983434,0
+SPG.US,D,20160525,000000,142.1,142.405,139.83,140.765,2133613.3079227,0
+SPG.US,D,20160526,000000,140.918,142.272,140.002,141.528,1174350.8187754,0
+SPG.US,D,20160527,000000,141.576,142.566,141.203,141.976,1235207.9170525,0
+SPG.US,D,20160531,000000,142.69,142.796,140.755,141.88,2054507.7843706,0
+SPG.US,D,20160601,000000,141.136,143.054,141.136,142.348,1678476.5446514,0
+SPG.US,D,20160602,000000,141.613,142.366,140.785,141.728,1553058.3403923,0
+SPG.US,D,20160603,000000,142.606,143.482,141.862,143.187,1910868.4210317,0
+SPG.US,D,20160606,000000,143.549,144.598,141.804,142.623,1908328.4701084,0
+SPG.US,D,20160607,000000,142.623,144.226,142.606,143.206,1228691.2964757,0
+SPG.US,D,20160608,000000,143.111,144.922,142.891,144.627,1687634.8400324,0
+SPG.US,D,20160609,000000,144.504,145.571,143.588,144.798,1149016.3289306,0
+SPG.US,D,20160610,000000,144.16,144.885,143.473,143.74,1156362.4710518,0
+SPG.US,D,20160613,000000,144.188,145.409,143.588,144.836,1383824.4096573,0
+SPG.US,D,20160614,000000,144.598,146.658,144.255,145.618,1738497.8291855,0
+SPG.US,D,20160615,000000,145.847,147.382,145.847,146.6,1756903.5594308,0
+SPG.US,D,20160616,000000,146.268,148.126,145.609,148.04,1172885.7851503,0
+SPG.US,D,20160617,000000,147.945,147.945,146.191,147.822,2023507.1694894,0
+SPG.US,D,20160620,000000,149.261,150.606,148.223,148.574,1691538.1006998,0
+SPG.US,D,20160621,000000,148.812,149.995,148.613,149.643,1658691.7741649,0
+SPG.US,D,20160622,000000,150.052,150.405,149.128,149.747,1515369.1181665,0
+SPG.US,D,20160623,000000,150.616,151.083,149.671,150.111,1013497.0481675,0
+SPG.US,D,20160624,000000,146.877,149.928,145.733,148.25,2415174.5232738,0
+SPG.US,D,20160627,000000,147.478,149.414,146.372,149.29,2485404.9003917,0
+SPG.US,D,20160628,000000,150.195,153.028,149.328,152.989,2412573.747762,0
+SPG.US,D,20160629,000000,153.552,155.153,152.865,154.286,2186462.5345029,0
+SPG.US,D,20160630,000000,154.887,155.907,153.552,155.725,2884745.5906358,0
+SPG.US,D,20160701,000000,156.165,157.195,155.44,155.879,1459638.0645271,0
+SPG.US,D,20160705,000000,156.032,158.138,156.012,158.12,1715630.9299776,0
+SPG.US,D,20160706,000000,157.72,158.187,155.65,156.165,1946200.1660999,0
+SPG.US,D,20160707,000000,155.822,156.26,153.523,154.782,1721168.0649383,0
+SPG.US,D,20160708,000000,155.641,157.767,155.096,157.613,1605413.6293652,0
+SPG.US,D,20160711,000000,157.796,159.56,156.775,159.178,1387556.7322567,0
+SPG.US,D,20160712,000000,158.902,159.264,157.347,158.996,1748229.7633588,0
+SPG.US,D,20160713,000000,159.207,160.981,158.692,160.971,1663396.241482,0
+SPG.US,D,20160714,000000,160.971,160.971,159.026,159.511,1614992.4533674,0
+SPG.US,D,20160715,000000,159.808,160.217,157.9,160.065,1553410.7035261,0
+SPG.US,D,20160718,000000,160.15,160.418,158.902,159.588,1182598.8427273,0
+SPG.US,D,20160719,000000,159.789,160.132,158.396,160.132,1499047.1544302,0
+SPG.US,D,20160720,000000,160.399,160.446,159.235,160.265,1047250.500032,0
+SPG.US,D,20160721,000000,159.912,161.056,158.558,160.951,935443.37051809,0
+SPG.US,D,20160722,000000,160.752,162.354,160.484,161.743,1347394.6758952,0
+SPG.US,D,20160725,000000,162.135,162.544,160.866,161.162,1114822.4231487,0
+SPG.US,D,20160726,000000,161.19,161.6,160.437,161.181,1282247.3467233,0
+SPG.US,D,20160727,000000,161.62,161.657,157.29,159.15,2211321.9633368,0
+SPG.US,D,20160728,000000,159.235,162.058,159.111,160.866,1286498.7757253,0
+SPG.US,D,20160729,000000,160.78,164.461,160.78,163.021,1755833.8856314,0
+SPG.US,D,20160801,000000,162.869,164.031,162.449,163.411,1283718.6725472,0
+SPG.US,D,20160802,000000,162.658,163.327,160.237,160.533,1812571.6910818,0
+SPG.US,D,20160803,000000,159.531,159.675,158.205,159.608,2104113.3824597,0
+SPG.US,D,20160804,000000,159.741,160.15,157.49,157.671,1444596.5632505,0
+SPG.US,D,20160805,000000,158.024,158.645,156.852,157.737,1607067.4289549,0
+SPG.US,D,20160808,000000,157.72,159.665,157.423,157.92,1598341.1978928,0
+SPG.US,D,20160809,000000,157.938,158.939,156.765,158.386,1228289.6444511,0
+SPG.US,D,20160810,000000,157.843,158.816,156.765,157.223,1690420.1867096,0
+SPG.US,D,20160811,000000,157.28,157.28,153.285,154.038,3081992.3905126,0
+SPG.US,D,20160812,000000,154.238,155.468,153.733,154.516,1636707.8801913,0
+SPG.US,D,20160815,000000,155.078,155.535,154.372,154.887,1587009.9965196,0
+SPG.US,D,20160816,000000,154.687,155.049,152.122,153.046,1755553.8827841,0
+SPG.US,D,20160817,000000,153.046,155.163,152.179,154.81,1560325.8300283,0
+SPG.US,D,20160818,000000,154.449,155.584,154.134,155.078,1230717.3844954,0
+SPG.US,D,20160819,000000,154.496,155.078,152.694,153.332,1345624.4706274,0
+SPG.US,D,20160822,000000,153.619,154.277,152.665,153.733,1119298.2739087,0
+SPG.US,D,20160823,000000,154.372,154.543,153.332,153.352,936680.83628581,0
+SPG.US,D,20160824,000000,153.552,155.287,152.732,154.992,1894147.9513701,0
+SPG.US,D,20160825,000000,155.116,157.376,155.049,155.946,1452146.1531334,0
+SPG.US,D,20160826,000000,156.365,157.843,154.038,154.648,1732580.0161963,0
+SPG.US,D,20160829,000000,154.648,156.479,154.362,156.032,1221505.6054244,0
+SPG.US,D,20160830,000000,156.298,156.404,154.21,156.193,1303737.3030896,0
+SPG.US,D,20160831,000000,155.889,157.051,155.059,155.879,2512182.4011655,0
+SPG.US,D,20160901,000000,155.459,156.747,155.011,156.289,1218924.7552089,0
+SPG.US,D,20160902,000000,156.918,158.73,156.003,156.775,1298060.6910551,0
+SPG.US,D,20160906,000000,157.071,157.834,155.841,157.824,1895919.2053376,0
+SPG.US,D,20160907,000000,157.796,158.491,156.899,158.396,1124545.9677237,0
+SPG.US,D,20160908,000000,157.71,158.138,156.698,157.041,3337465.1008607,0
+SPG.US,D,20160909,000000,155.775,155.775,151.759,151.845,2340070.8381708,0
+SPG.US,D,20160912,000000,151.369,154.496,150.834,153.562,2872299.6213718,0
+SPG.US,D,20160913,000000,152.685,152.799,149.69,149.69,1942617.8075723,0
+SPG.US,D,20160914,000000,150.148,152.131,149.795,150.319,1676431.5800353,0
+SPG.US,D,20160915,000000,149.977,150.73,149.328,150.415,1719340.1811814,0
+SPG.US,D,20160916,000000,150.004,151.225,149.29,150.996,3401122.2276123,0
+SPG.US,D,20160919,000000,151.845,152.227,151.073,151.625,1327045.7049146,0
+SPG.US,D,20160920,000000,152.446,152.579,150.959,150.968,1347322.3156088,0
+SPG.US,D,20160921,000000,150.872,152.742,149.061,152.541,2070675.589236,0
+SPG.US,D,20160922,000000,153.38,155.153,152.561,154.449,1622206.4593133,0
+SPG.US,D,20160923,000000,154.134,154.934,152.179,154.449,1670974.1462597,0
+SPG.US,D,20160926,000000,154.229,155.592,153.733,155.354,1484225.8801122,0
+SPG.US,D,20160927,000000,155.955,155.955,153.837,154.048,1293037.418998,0
+SPG.US,D,20160928,000000,154.095,154.63,152.417,153.81,1588959.5294537,0
+SPG.US,D,20160929,000000,153.171,153.362,149.919,150.168,1882342.7376859,0
+SPG.US,D,20160930,000000,151.464,151.835,149.737,149.747,2315915.0869047,0
+SPG.US,D,20161003,000000,149.232,149.232,145.361,146.028,2797813.6204528,0
+SPG.US,D,20161004,000000,145.8,146.372,142.815,143.864,2618729.2524667,0
+SPG.US,D,20161005,000000,144.246,145.419,140.842,141.594,2228521.6888084,0
+SPG.US,D,20161006,000000,141.337,143.673,139.354,142.148,1872847.8096681,0
+SPG.US,D,20161007,000000,142.987,144.903,141.671,142.376,1972393.5410834,0
+SPG.US,D,20161010,000000,142.5,143.835,142.395,142.91,966169.22605087,0
+SPG.US,D,20161011,000000,142.91,143.406,140.936,141.471,1325504.1162039,0
+SPG.US,D,20161012,000000,141.842,143.997,141.499,143.912,1667530.216106,0
+SPG.US,D,20161013,000000,143.111,144.15,142.443,143.807,1695021.8814459,0
+SPG.US,D,20161014,000000,143.997,144.578,142.519,142.519,1460138.2943332,0
+SPG.US,D,20161017,000000,142.7,143.492,141.967,142.901,1402273.1365945,0
+SPG.US,D,20161018,000000,143.578,144.445,143.101,143.578,1183048.7349428,0
+SPG.US,D,20161019,000000,143.501,143.759,141.146,143.588,1949377.7265035,0
+SPG.US,D,20161020,000000,143.979,144.073,142.034,142.7,1716463.5976212,0
+SPG.US,D,20161021,000000,141.643,142.433,141.118,142.205,1205442.6705395,0
+SPG.US,D,20161024,000000,143.024,144.121,141.785,142.529,1424155.3066873,0
+SPG.US,D,20161025,000000,142.051,143.024,141.671,142.71,1431592.6856914,0
+SPG.US,D,20161026,000000,141.156,141.833,135.653,136.293,3698952.9717098,0
+SPG.US,D,20161027,000000,136.131,136.131,131.582,132.554,5151012.0827594,0
+SPG.US,D,20161028,000000,133.28,134.586,131.706,132.307,2341464.5602092,0
+SPG.US,D,20161031,000000,133.317,134.805,132.307,134.539,2671551.2128521,0
+SPG.US,D,20161101,000000,133.823,134.195,131.401,132.574,2572632.6039191,0
+SPG.US,D,20161102,000000,132.851,133.27,129.989,130.009,2297788.3108072,0
+SPG.US,D,20161103,000000,129.961,130.666,128.855,129.723,1546538.5737161,0
+SPG.US,D,20161104,000000,130.295,130.599,129.179,130.419,2298187.8654322,0
+SPG.US,D,20161107,000000,132.373,132.851,130.8,131.62,1496594.2455906,0
+SPG.US,D,20161108,000000,131.877,133.032,130.953,132.574,1208197.6049224,0
+SPG.US,D,20161109,000000,130.305,131.449,126.529,130.79,2901408.3818081,0
+SPG.US,D,20161110,000000,131.162,134.92,127.816,131.858,4318718.8248803,0
+SPG.US,D,20161111,000000,131.849,133.803,131.668,132.106,2481431.3768375,0
+SPG.US,D,20161114,000000,132.335,136.026,130.838,135.492,2447551.0322968,0
+SPG.US,D,20161115,000000,136.111,138.181,133.46,134.49,3381286.0708355,0
+SPG.US,D,20161116,000000,134.757,135.225,132.745,133.566,1411495.4026635,0
+SPG.US,D,20161117,000000,133.441,134.318,131.515,131.897,1494168.6029458,0
+SPG.US,D,20161118,000000,131.82,132.678,130.8,132.011,1875627.9128463,0
+SPG.US,D,20161121,000000,132.288,133.574,130.962,131.162,1378789.6019024,0
+SPG.US,D,20161122,000000,131.849,132.859,131.525,132.564,1463345.2183314,0
+SPG.US,D,20161123,000000,131.572,132.097,130.009,131.973,1525355.886392,0
+SPG.US,D,20161125,000000,132.678,133.594,131.678,132.354,672415.82678813,0
+SPG.US,D,20161128,000000,131.858,133.574,131.458,132.373,1912830.5383634,0
+SPG.US,D,20161129,000000,132.851,134.452,132.393,133.089,1845518.6927978,0
+SPG.US,D,20161130,000000,131.696,132.593,130.238,131.144,3060669.177415,0
+SPG.US,D,20161201,000000,130.629,130.962,128.407,129.103,2844288.8496294,0
+SPG.US,D,20161202,000000,129.627,131.992,129.522,130.953,1744912.7258814,0
+SPG.US,D,20161205,000000,131.048,131.992,129.989,131.973,1407095.0582894,0
+SPG.US,D,20161206,000000,131.982,132.983,130.771,131.496,1646033.9675409,0
+SPG.US,D,20161207,000000,131.915,134.156,131.801,134.147,1751033.9866324,0
+SPG.US,D,20161208,000000,133.146,135.148,131.743,134.061,1638306.0986914,0
+SPG.US,D,20161209,000000,134.147,135.158,133.451,133.909,1335215.0763813,0
+SPG.US,D,20161212,000000,133.574,136.073,133.403,135.873,1461417.7080931,0
+SPG.US,D,20161213,000000,136.454,137.026,134.395,136.835,2114402.1762286,0
+SPG.US,D,20161214,000000,136.635,136.959,132.126,132.335,2867457.7743807,0
+SPG.US,D,20161215,000000,132.43,133.002,131.02,131.401,2100775.3709863,0
+SPG.US,D,20161216,000000,132.469,133.499,131.268,132.345,2656690.0879416,0
+SPG.US,D,20161219,000000,133.25,134.195,132.373,133.337,1604329.2737688,0
+SPG.US,D,20161220,000000,133.28,134.032,132.44,133.584,1774034.0707153,0
+SPG.US,D,20161221,000000,133.803,134.643,129.847,130.094,2214980.87695,0
+SPG.US,D,20161222,000000,129.97,130.571,127.787,128.654,2216237.2193142,0
+SPG.US,D,20161223,000000,129.169,129.169,127.395,128.474,1334323.6815486,0
+SPG.US,D,20161227,000000,128.474,128.741,127.94,128.474,1426586.192831,0
+SPG.US,D,20161228,000000,128.788,128.892,126.375,127.138,1750245.3643805,0
+SPG.US,D,20161229,000000,127.625,128.788,126.576,128.483,2017542.1650091,0
+SPG.US,D,20161230,000000,128.932,130.542,128.226,129.684,3129995.5753025,0
+SPG.US,D,20170103,000000,130.753,133.327,129.14,133.327,3768409.4083729,0
+SPG.US,D,20170104,000000,133.537,134.442,132.536,134.405,2728112.8367356,0
+SPG.US,D,20170105,000000,131.171,134.871,130.094,134.605,2994785.6609813,0
+SPG.US,D,20170106,000000,133.994,137.332,133.307,136.387,3083467.9111357,0
+SPG.US,D,20170109,000000,136.159,137.093,135.272,135.73,2676286.0924634,0
+SPG.US,D,20170110,000000,135.148,135.72,134.052,134.462,3651920.8829376,0
+SPG.US,D,20170111,000000,134.099,134.672,132.554,132.869,2947259.6346019,0
+SPG.US,D,20170112,000000,132.593,133.775,132.23,133.671,1702901.8117667,0
+SPG.US,D,20170113,000000,133.499,135.054,133.203,134.348,2383893.9055452,0
+SPG.US,D,20170117,000000,134.586,136.34,134.442,135.301,2586754.3954684,0
+SPG.US,D,20170118,000000,135.071,136.645,134.863,136.226,1822127.4436882,0
+SPG.US,D,20170119,000000,135.435,135.549,133.413,133.547,2656319.896911,0
+SPG.US,D,20170120,000000,133.489,135.091,132.221,134.71,3662146.7547183,0
+SPG.US,D,20170123,000000,134.596,135.196,134.204,135.071,2945175.868093,0
+SPG.US,D,20170124,000000,135.187,135.329,133.899,134.442,3170575.0141858,0
+SPG.US,D,20170125,000000,134.271,134.481,132.936,133.146,2826910.8451913,0
+SPG.US,D,20170126,000000,133.537,133.899,132.774,132.936,2590553.8348553,0
+SPG.US,D,20170127,000000,133.28,133.374,130.323,131.048,3005260.0746153,0
+SPG.US,D,20170130,000000,131.382,131.392,128.941,129.751,2350670.0470812,0
+SPG.US,D,20170131,000000,130.686,134.405,130.686,134.166,4661560.813229,0
+SPG.US,D,20170201,000000,135.339,135.787,132.487,132.526,4006680.2958495,0
+SPG.US,D,20170202,000000,132.354,133.975,132.354,133.574,2102742.731817,0
+SPG.US,D,20170203,000000,134.424,135.358,134.166,135.301,2472812.1131553,0
+SPG.US,D,20170206,000000,134.499,135.425,132.678,132.926,1615479.050076,0
+SPG.US,D,20170207,000000,132.975,133.842,130.313,130.723,2483269.7475924,0
+SPG.US,D,20170208,000000,130.877,132.259,130.428,131.849,1926012.6948891,0
+SPG.US,D,20170209,000000,132.144,133.499,131.992,132.869,1778602.207058,0
+SPG.US,D,20170210,000000,132.965,134.643,132.717,134.252,1619077.1391006,0
+SPG.US,D,20170213,000000,134.767,135.482,133.069,133.909,1696466.9897746,0
+SPG.US,D,20170214,000000,133.489,134.452,132.584,133.394,1464650.8495863,0
+SPG.US,D,20170215,000000,133.002,133.298,130.342,131.601,2652023.3738175,0
+SPG.US,D,20170216,000000,131.849,133.327,131.611,132.078,1862665.9832791,0
+SPG.US,D,20170217,000000,132.221,134.214,131.506,133.499,2248953.5070734,0
+SPG.US,D,20170221,000000,133.813,136.835,133.46,136.474,2063620.9856602,0
+SPG.US,D,20170222,000000,136.273,136.865,135.339,136.159,1993066.5603031,0
+SPG.US,D,20170223,000000,136.159,136.95,135.348,136.36,1415867.4321429,0
+SPG.US,D,20170224,000000,136.149,136.159,134.071,135.835,1645622.877218,0
+SPG.US,D,20170227,000000,136.397,138.114,135.845,137.37,1782202.3934821,0
+SPG.US,D,20170228,000000,136.845,137.39,134.729,135.92,2498548.2550247,0
+SPG.US,D,20170301,000000,135.825,136.293,134.338,134.539,2504154.6041724,0
+SPG.US,D,20170302,000000,134.156,134.576,132.383,133.527,2125074.7941254,0
+SPG.US,D,20170303,000000,133.803,133.957,131.82,132.259,2349079.1694799,0
+SPG.US,D,20170306,000000,131.763,132.784,130.857,131.82,1497968.0423326,0
+SPG.US,D,20170307,000000,131.582,132.011,129.684,130.686,1871600.9056021,0
+SPG.US,D,20170308,000000,130.142,130.39,127.987,128.768,4443765.7894089,0
+SPG.US,D,20170309,000000,128.741,128.825,124.698,124.821,5468436.7339792,0
+SPG.US,D,20170310,000000,125.728,126.643,123.543,123.982,4206995.5913505,0
+SPG.US,D,20170313,000000,124.574,125.146,123.019,124.354,3689360.5146102,0
+SPG.US,D,20170314,000000,123.934,124.869,122.847,123.276,3688424.025686,0
+SPG.US,D,20170315,000000,123.849,127.529,123.476,125.317,3604587.817322,0
+SPG.US,D,20170316,000000,125.317,125.746,124.574,124.878,1506001.0828249,0
+SPG.US,D,20170317,000000,124.526,125.116,123.114,123.858,3861315.8213344,0
+SPG.US,D,20170320,000000,124.164,124.745,123.649,123.934,1459610.7983323,0
+SPG.US,D,20170321,000000,124.258,125.116,123.038,124.544,2770324.0525126,0
+SPG.US,D,20170322,000000,124.373,124.373,120.549,121.922,3465190.4446867,0
+SPG.US,D,20170323,000000,122.066,125.012,121.979,123.515,1980157.0657261,0
+SPG.US,D,20170324,000000,123.753,124.087,122.753,123.8,2097074.509381,0
+SPG.US,D,20170327,000000,123.038,124.097,122.046,122.485,2167966.6160745,0
+SPG.US,D,20170328,000000,122.485,123.944,121.828,123.887,2686843.3533818,0
+SPG.US,D,20170329,000000,123.706,125.25,123.153,125.231,2599893.5553023,0
+SPG.US,D,20170330,000000,124.707,126.042,123.372,125.336,2099995.1383327,0
+SPG.US,D,20170331,000000,125.594,127.128,125.46,126.814,2783710.7054999,0
+SPG.US,D,20170403,000000,127.014,128.912,126.643,128.321,3427359.6479876,0
+SPG.US,D,20170404,000000,128.321,129.522,125.651,125.737,4024083.4690831,0
+SPG.US,D,20170405,000000,126.042,126.499,125.346,125.527,2340010.0135821,0
+SPG.US,D,20170406,000000,125.364,125.794,124.611,125.183,2468733.7196209,0
+SPG.US,D,20170407,000000,125.032,125.985,124.535,125.183,2036365.2777759,0
+SPG.US,D,20170410,000000,125.069,126.499,124.698,126.414,1871192.9613787,0
+SPG.US,D,20170411,000000,126.357,128.263,126.271,127.787,2452186.2854268,0
+SPG.US,D,20170412,000000,127.386,128.875,126.91,127.739,2596366.7778642,0
+SPG.US,D,20170413,000000,127.777,128.454,127.358,128.149,1415254.9914579,0
+SPG.US,D,20170417,000000,128.531,129.865,128.139,128.674,1649105.6092643,0
+SPG.US,D,20170418,000000,128.131,128.875,127.806,128.808,1615345.8652009,0
+SPG.US,D,20170419,000000,128.54,129.589,128.082,128.569,1854427.3976255,0
+SPG.US,D,20170420,000000,128.825,128.979,127.653,128.808,1554438.4293333,0
+SPG.US,D,20170421,000000,128.693,128.989,126.28,126.776,2718344.1980692,0
+SPG.US,D,20170424,000000,127.559,127.682,123.505,124.526,3265658.5279387,0
+SPG.US,D,20170425,000000,124.821,124.974,123.439,123.877,2380297.9139201,0
+SPG.US,D,20170426,000000,123.562,123.639,121.551,121.665,2747829.4417348,0
+SPG.US,D,20170427,000000,123.476,125.317,123.104,123.725,3239452.5685575,0
+SPG.US,D,20170428,000000,123.582,123.706,121.503,121.837,2493727.3820295,0
+SPG.US,D,20170501,000000,122.532,125.48,121.503,124.288,4009351.3342482,0
+SPG.US,D,20170502,000000,124.402,125.116,123.409,124.43,2648477.7197829,0
+SPG.US,D,20170503,000000,124.917,125.164,121.788,122.056,2062659.3279407,0
+SPG.US,D,20170504,000000,121.322,122.151,120.387,121.922,3015927.4490131,0
+SPG.US,D,20170505,000000,121.952,122.285,120.959,121.265,2258630.908857,0
+SPG.US,D,20170508,000000,121.513,121.627,118.27,120.034,3255266.9615892,0
+SPG.US,D,20170509,000000,120.178,120.178,118.442,119.739,2768769.8794044,0
+SPG.US,D,20170510,000000,119.7,122.189,119.567,122.094,3295503.4756368,0
+SPG.US,D,20170511,000000,120.397,120.502,117.708,119.253,3641431.7875063,0
+SPG.US,D,20170512,000000,119.014,119.176,115.963,116.087,3844875.3545202,0
+SPG.US,D,20170515,000000,116.077,117.507,115.924,116.401,2828452.4339019,0
+SPG.US,D,20170516,000000,116.401,116.449,114.218,114.895,4348121.2212614,0
+SPG.US,D,20170517,000000,114.751,116.315,113.388,114.99,4395020.1251585,0
+SPG.US,D,20170518,000000,114.561,115.362,113.684,114.808,3111753.4422265,0
+SPG.US,D,20170519,000000,114.97,118.651,114.266,117.678,5843590.2119632,0
+SPG.US,D,20170522,000000,118.052,119.358,116.973,117.47,2825394.4252758,0
+SPG.US,D,20170523,000000,117.47,117.975,116.907,117.231,2417363.1597631,0
+SPG.US,D,20170524,000000,117.326,119.253,116.897,119.119,2260437.8186177,0
+SPG.US,D,20170525,000000,119.328,120.969,118.576,119.777,2384957.2871455,0
+SPG.US,D,20170526,000000,119.806,119.824,116.992,117.231,1979422.975864,0
+SPG.US,D,20170530,000000,117.804,117.994,115.505,115.534,2371080.8913502,0
+SPG.US,D,20170531,000000,115.599,116.468,114.742,114.99,4776779.3632027,0
+SPG.US,D,20170601,000000,114.799,115.733,113.769,115.419,2812467.1028023,0
+SPG.US,D,20170602,000000,115.839,116.468,113.397,113.769,2553016.674101,0
+SPG.US,D,20170605,000000,113.474,114.008,111.92,113.483,2158526.2204465,0
+SPG.US,D,20170606,000000,113.617,114.79,112.301,114.132,2462993.1368982,0
+SPG.US,D,20170607,000000,114.075,116.372,113.932,115.743,2777363.9742912,0
+SPG.US,D,20170608,000000,115.79,116.716,114.57,115.219,2395112.8960393,0
+SPG.US,D,20170609,000000,115.161,116.735,113.703,116,1633598.485275,0
+SPG.US,D,20170612,000000,115.953,119.9,115.857,119.081,3177525.7964811,0
+SPG.US,D,20170613,000000,118.747,119.873,117.097,118.394,2603369.9951496,0
+SPG.US,D,20170614,000000,119.004,119.843,118.394,118.995,2405289.4789292,0
+SPG.US,D,20170615,000000,118.433,120.559,117.812,119.796,2210022.6242807,0
+SPG.US,D,20170616,000000,120.168,121.417,117.975,119.462,6223531.0045485,0
+SPG.US,D,20170619,000000,119.109,119.109,117.193,118.509,2884842.0710176,0
+SPG.US,D,20170620,000000,119.7,120.282,117.488,118.518,2453594.6892624,0
+SPG.US,D,20170621,000000,118.843,119.205,117.43,118.366,2347127.5391462,0
+SPG.US,D,20170622,000000,118.223,119.1,117.022,118.623,2553654.2835812,0
+SPG.US,D,20170623,000000,118.871,119.596,118.069,118.46,2639968.5695802,0
+SPG.US,D,20170626,000000,119.109,121.627,119.034,119.606,2416539.9304175,0
+SPG.US,D,20170627,000000,119.224,121.845,119.138,121.055,2440812.0873617,0
+SPG.US,D,20170628,000000,121.704,122.771,121.293,122.094,2702178.4906035,0
+SPG.US,D,20170629,000000,121.885,123.285,121.15,121.179,2694153.8397097,0
+SPG.US,D,20170630,000000,121.942,122.895,119.415,120.578,2104484.6221901,0
+SPG.US,D,20170703,000000,121.055,123.295,121.007,123.144,1418152.5490139,0
+SPG.US,D,20170705,000000,122.962,123.258,117.908,117.955,3295925.0529577,0
+SPG.US,D,20170706,000000,117.717,118.576,115.877,116.124,2139003.6249108,0
+SPG.US,D,20170707,000000,116.42,116.992,115.877,116.763,1765411.6609338,0
+SPG.US,D,20170710,000000,116.916,117.145,115.839,115.886,1529845.3702493,0
+SPG.US,D,20170711,000000,116.087,116.087,114.152,114.761,2239028.6121362,0
+SPG.US,D,20170712,000000,115.715,118.509,115.657,115.934,2497068.5396024,0
+SPG.US,D,20170713,000000,116.372,118.109,116.134,117.812,1785590.7425462,0
+SPG.US,D,20170714,000000,117.279,119.957,117.279,119.796,1831650.6866007,0
+SPG.US,D,20170717,000000,119.72,121.36,119.281,120.865,1672661.5042429,0
+SPG.US,D,20170718,000000,120.54,121.122,118.995,119.148,1701911.8391527,0
+SPG.US,D,20170719,000000,119.128,119.739,118.89,119.472,1587614.0476061,0
+SPG.US,D,20170720,000000,119.767,120.798,119.319,120.024,1651569.0051019,0
+SPG.US,D,20170721,000000,119.92,120.235,118.527,119.7,1772802.8971465,0
+SPG.US,D,20170724,000000,119.72,120.721,118.633,119.301,1638352.2414827,0
+SPG.US,D,20170725,000000,119.692,120.807,118.671,120.445,1827235.6604294,0
+SPG.US,D,20170726,000000,120.75,122.485,120.34,122.075,1462870.1573205,0
+SPG.US,D,20170727,000000,121.446,124.459,120.445,124.001,2010700.4474933,0
+SPG.US,D,20170728,000000,122.103,123.515,119.442,119.663,2726540.8357307,0
+SPG.US,D,20170731,000000,119.71,119.883,117.621,118.136,4854800.5311581,0
+SPG.US,D,20170801,000000,123.181,123.382,118.661,122.686,4217751.0565318,0
+SPG.US,D,20170802,000000,121.112,123.258,119.509,120.292,3335458.9381372,0
+SPG.US,D,20170803,000000,119.967,121.922,119.367,120.701,2575456.752489,0
+SPG.US,D,20170804,000000,120.93,122.819,120.587,122.647,2210118.0559627,0
+SPG.US,D,20170807,000000,122.59,124.574,121.865,124.03,2057995.759916,0
+SPG.US,D,20170808,000000,123.562,124.478,121.007,122.323,1861729.494355,0
+SPG.US,D,20170809,000000,122.303,122.552,120.464,121.828,1602771.9545611,0
+SPG.US,D,20170810,000000,121.617,121.617,120.024,120.139,1598392.5841832,0
+SPG.US,D,20170811,000000,119.539,119.957,116.287,117.698,2467464.792859,0
+SPG.US,D,20170814,000000,118.213,119.987,117.831,119.529,2206162.3603052,0
+SPG.US,D,20170815,000000,119.071,119.509,117.145,118.728,2685079.4403129,0
+SPG.US,D,20170816,000000,119.31,120.34,118.623,119.081,2710292.2809805,0
+SPG.US,D,20170817,000000,118.918,119.7,118.518,118.518,1697720.1860394,0
+SPG.US,D,20170818,000000,117.43,117.727,114.98,115.79,2794503.923874,0
+SPG.US,D,20170821,000000,116.04,117.231,115.009,116.545,1520129.1665731,0
+SPG.US,D,20170822,000000,116.754,117.364,115.285,115.524,1395549.9221565,0
+SPG.US,D,20170823,000000,115.428,118.928,115.324,118.795,2296318.0336831,0
+SPG.US,D,20170824,000000,119.625,121.417,117.898,118.089,3037374.4086874,0
+SPG.US,D,20170825,000000,118.499,120.606,117.488,119.883,1991281.6732382,0
+SPG.US,D,20170828,000000,120.024,120.397,117.688,118.232,1460292.4532044,0
+SPG.US,D,20170829,000000,117.928,118.785,117.355,117.804,1417350.2936646,0
+SPG.US,D,20170830,000000,118.118,118.46,116.43,118.385,1205348.2875571,0
+SPG.US,D,20170831,000000,118.756,119.567,117.975,118.242,3023655.3178625,0
+SPG.US,D,20170901,000000,118.747,120.273,118.366,119.262,1384023.6626199,0
+SPG.US,D,20170905,000000,119.262,120.007,117.612,118.27,1855072.3480045,0
+SPG.US,D,20170906,000000,118.795,120.512,118.452,119.672,2180107.4136957,0
+SPG.US,D,20170907,000000,119.729,121.865,119.281,121.216,1932410.8123881,0
+SPG.US,D,20170908,000000,121.026,121.265,120.273,120.292,1214760.3682906,0
+SPG.US,D,20170911,000000,120.74,121.608,120.235,120.873,977102.97019862,0
+SPG.US,D,20170912,000000,120.94,121.952,118.366,118.776,1728286.6392021,0
+SPG.US,D,20170913,000000,118.985,120.969,118.88,120.969,2043532.0922308,0
+SPG.US,D,20170914,000000,120.988,123.535,120.75,123.458,2348148.9727545,0
+SPG.US,D,20170915,000000,124.02,124.535,123.038,124.201,3728856.6465969,0
+SPG.US,D,20170918,000000,124.02,124.183,121.503,121.788,2279299.7332773,0
+SPG.US,D,20170919,000000,121.551,121.704,119.71,120.425,2299674.921753,0
+SPG.US,D,20170920,000000,120.53,121.102,119.92,120.54,2171388.5235323,0
+SPG.US,D,20170921,000000,120.445,121.446,120.007,120.311,1632918.9278026,0
+SPG.US,D,20170922,000000,120.206,120.768,119.492,119.72,1134248.5383025,0
+SPG.US,D,20170925,000000,119.883,122.209,119.843,121.007,1237882.1015506,0
+SPG.US,D,20170926,000000,121.503,123.763,121.179,123.276,2263568.1875303,0
+SPG.US,D,20170927,000000,122.952,123.439,120.378,120.683,1960930.2035351,0
+SPG.US,D,20170928,000000,120.997,122.066,120.206,121.837,1550573.9705587,0
+SPG.US,D,20170929,000000,121.189,122.123,120.464,121.37,2136917.7610024,0
+SPG.US,D,20171002,000000,121.513,121.665,120.254,120.397,1771562.2852793,0
+SPG.US,D,20171003,000000,120.292,120.892,119.042,119.883,1549775.9100084,0
+SPG.US,D,20171004,000000,119.433,120.807,119.214,120.492,2204161.4410809,0
+SPG.US,D,20171005,000000,120.95,122.571,120.549,121.588,1818842.9159048,0
+SPG.US,D,20171006,000000,120.845,121.464,119.7,120.807,1541612.8307406,0
+SPG.US,D,20171009,000000,121.055,121.588,120.979,121.179,731825.71933694,0
+SPG.US,D,20171010,000000,121.808,123.401,121.455,122.81,1428731.8326283,0
+SPG.US,D,20171011,000000,122.99,124.478,122.599,124.449,1876756.3138345,0
+SPG.US,D,20171012,000000,124.068,125.089,122.666,124.049,1859692.9193372,0
+SPG.US,D,20171013,000000,124.698,126.519,123.944,125.374,1919155.2468762,0
+SPG.US,D,20171016,000000,125.47,126.109,124.412,124.641,1449523.3549257,0
+SPG.US,D,20171017,000000,124.535,126.462,124.249,125.975,1812179.4773555,0
+SPG.US,D,20171018,000000,125.688,126.357,123.753,124.02,1449382.8291521,0
+SPG.US,D,20171019,000000,124.201,125.498,123.743,124.793,2013958.7577817,0
+SPG.US,D,20171020,000000,124.84,124.984,122.943,124.173,1724390.7194333,0
+SPG.US,D,20171023,000000,124.564,125.289,123.8,124.726,1280504.4076504,0
+SPG.US,D,20171024,000000,124.611,124.935,123.305,123.543,1991966.4742096,0
+SPG.US,D,20171025,000000,122.924,123.553,121.427,123.419,1619222.9083733,0
+SPG.US,D,20171026,000000,123.773,124.258,121.865,123.458,2478786.5559339,0
+SPG.US,D,20171027,000000,121.58,122.123,115.886,118.089,4633595.1355782,0
+SPG.US,D,20171030,000000,118.089,119.328,117.717,118.91,1819779.4048289,0
+SPG.US,D,20171031,000000,118.671,118.813,116.134,117.097,3126777.1156066,0
+SPG.US,D,20171101,000000,117.612,118.9,117.059,118.442,2042464.5158311,0
+SPG.US,D,20171102,000000,118.346,120.835,118.156,120.158,2241835.9815093,0
+SPG.US,D,20171103,000000,117.888,118.89,116.649,116.85,2804955.2661123,0
+SPG.US,D,20171106,000000,116.83,117.164,115.906,116.84,2958381.0960144,0
+SPG.US,D,20171107,000000,117.022,120.922,116.763,119.891,3291352.7218159,0
+SPG.US,D,20171108,000000,119.93,120.711,117.364,118.394,3035473.1159443,0
+SPG.US,D,20171109,000000,117.994,123.268,117.985,121.588,3711726.1353122,0
+SPG.US,D,20171110,000000,122.981,124.03,121.845,123.458,3756998.5058146,0
+SPG.US,D,20171113,000000,123.877,125.012,120.683,120.865,3907443.9308762,0
+SPG.US,D,20171114,000000,121.093,121.999,120.492,121.036,2766228.8797813,0
+SPG.US,D,20171115,000000,120.492,122.352,120.492,121.57,2263395.1520627,0
+SPG.US,D,20171116,000000,121.159,122.303,120.34,121.922,2020874.9329836,0
+SPG.US,D,20171117,000000,122.4,125.231,122.4,123.515,2897058.3750246,0
+SPG.US,D,20171120,000000,123.086,123.343,121.198,121.265,1888378.005053,0
+SPG.US,D,20171121,000000,121.236,121.58,120.054,121.37,1839411.0651441,0
+SPG.US,D,20171122,000000,121.179,122.066,120.664,120.75,1510769.5208298,0
+SPG.US,D,20171124,000000,121.34,121.932,120.13,120.492,772922.16722317,0
+SPG.US,D,20171127,000000,120.492,120.683,118.49,119.281,1752532.5786511,0
+SPG.US,D,20171128,000000,119.128,119.425,117.861,119.071,3031883.4165181,0
+SPG.US,D,20171129,000000,119.014,122.009,118.604,121.074,3444778.551718,0
+SPG.US,D,20171130,000000,121.541,123.791,121.15,123.382,3482150.0179034,0
+SPG.US,D,20171201,000000,123.696,124.144,122.771,123.82,2218768.780639,0
+SPG.US,D,20171204,000000,124.469,125.25,123.763,124.84,3276240.9576525,0
+SPG.US,D,20171205,000000,125.279,125.279,123.592,124.125,2636071.6011115,0
+SPG.US,D,20171206,000000,124.201,125.022,123.409,124.134,1718980.4771489,0
+SPG.US,D,20171207,000000,123.592,124.42,123.334,123.592,1491999.8917529,0
+SPG.US,D,20171208,000000,123.458,124.116,122.59,123.725,1801104.1587344,0
+SPG.US,D,20171211,000000,123.773,124.564,123.305,123.733,1471475.7879052,0
+SPG.US,D,20171212,000000,126.604,127.616,124.669,126.88,5428783.2970221,0
+SPG.US,D,20171213,000000,127.167,128.407,126.004,126.48,2419177.4104224,0
+SPG.US,D,20171214,000000,126.604,127.94,126.061,126.337,1760633.7846306,0
+SPG.US,D,20171215,000000,126.92,128.969,126.795,127.959,4003347.5278751,0
+SPG.US,D,20171218,000000,128.273,130.352,128.044,129.513,2214486.9393427,0
+SPG.US,D,20171219,000000,129.531,130.037,127.586,128.474,2057863.6237407,0
+SPG.US,D,20171220,000000,128.387,128.883,124.992,125.059,2967833.0273403,0
+SPG.US,D,20171221,000000,125.431,125.794,124.926,125.621,1440263.3356638,0
+SPG.US,D,20171222,000000,125.431,127.959,125.079,127.415,2610560.9297,0
+SPG.US,D,20171226,000000,127.576,129.637,127.101,129.189,1446212.6096471,0
+SPG.US,D,20171227,000000,129.513,130.619,128.989,130.218,2120985.9135928,0
+SPG.US,D,20171228,000000,130.275,130.753,129.57,130.552,1304535.3636399,0
+SPG.US,D,20171229,000000,130.666,131.439,129.952,130.991,1561395.5038275,0
+SPG.US,D,20180102,000000,131.429,131.973,129.932,131.506,1891825.081306,0
+SPG.US,D,20180103,000000,131.248,131.639,129.531,130.896,2424714.5453832,0
+SPG.US,D,20180104,000000,130.79,130.79,127.034,127.091,2831399.2803488,0
+SPG.US,D,20180105,000000,127.405,128.425,126.89,128.273,2788168.728363,0
+SPG.US,D,20180108,000000,128.855,129.78,128.407,129.093,2458261.4033864,0
+SPG.US,D,20180109,000000,128.825,129.226,125.937,126.243,2256342.6458864,0
+SPG.US,D,20180110,000000,125.604,125.928,124.134,125.832,1756336.2128372,0
+SPG.US,D,20180111,000000,126.022,126.223,125.126,125.718,1959649.7410755,0
+SPG.US,D,20180112,000000,125.861,126.576,125.346,126.233,1624032.2456706,0
+SPG.US,D,20180116,000000,126.537,128.226,125.775,125.88,1900395.0560975,0
+SPG.US,D,20180117,000000,126.385,128.101,125.555,127.71,2207407.1669716,0
+SPG.US,D,20180118,000000,127.386,127.835,124.898,125.289,2553549.413601,0
+SPG.US,D,20180119,000000,125.785,126.061,124.345,125.279,2366908.1148333,0
+SPG.US,D,20180122,000000,125.298,127.224,125.136,126.681,2296299.1570867,0
+SPG.US,D,20180123,000000,127.311,129.112,126.3,126.862,3755095.1156719,0
+SPG.US,D,20180124,000000,127.101,127.502,125.671,126.681,2345021.7499415,0
+SPG.US,D,20180125,000000,126.29,126.786,124.03,125.25,1936388.5307415,0
+SPG.US,D,20180126,000000,125.737,126.118,124.335,124.859,2064692.756859,0
+SPG.US,D,20180129,000000,124.641,124.917,123.439,124.249,2200947.1761841,0
+SPG.US,D,20180130,000000,124.164,124.669,122.971,124.03,2812428.3009097,0
+SPG.US,D,20180131,000000,121.999,124.84,120.95,124.602,4272715.5106149,0
+SPG.US,D,20180201,000000,124.793,125.718,121.494,121.779,3478125.108059,0
+SPG.US,D,20180202,000000,121.407,122.027,118.747,119.376,4151314.8753018,0
+SPG.US,D,20180205,000000,118.738,121.397,117.727,118.308,3512068.3745878,0
+SPG.US,D,20180206,000000,117.584,119.042,116.03,118.967,4549290.1584022,0
+SPG.US,D,20180207,000000,118.813,120.425,118.042,118.099,2695366.1366821,0
+SPG.US,D,20180208,000000,117.755,119.653,116.03,116.057,3854895.6811394,0
+SPG.US,D,20180209,000000,116.621,120.873,115.371,119.883,4210792.9333378,0
+SPG.US,D,20180212,000000,119.997,120.387,116.201,119.596,3066174.8513816,0
+SPG.US,D,20180213,000000,119.367,120.549,118.547,120.101,1918777.714947,0
+SPG.US,D,20180214,000000,119.452,119.72,116.85,118.995,2708962.52963,0
+SPG.US,D,20180215,000000,119.376,121.016,118.823,120.597,2191448.0533671,0
+SPG.US,D,20180216,000000,120.464,121.665,120.101,120.54,2472982.0025233,0
+SPG.US,D,20180220,000000,120.187,121.57,120.187,120.187,1963815.1766935,0
+SPG.US,D,20180221,000000,119.7,120.244,116.83,116.85,2145574.7778775,0
+SPG.US,D,20180222,000000,117.422,120.445,117.422,118.957,2075519.5336267,0
+SPG.US,D,20180223,000000,119.271,121.007,118.843,121.007,1386791.1814006,0
+SPG.US,D,20180226,000000,121.36,122.905,120.873,122.847,1879917.0950411,0
+SPG.US,D,20180227,000000,123.649,124.402,118.871,118.871,2517551.7441578,0
+SPG.US,D,20180228,000000,119.462,120.34,118.46,118.557,2688185.6891298,0
+SPG.US,D,20180301,000000,118.403,121.159,118.069,119.663,2143174.3040281,0
+SPG.US,D,20180302,000000,120.121,120.282,120.121,120.121,2027823.6178793,0
+SPG.US,D,20180305,000000,119.214,122.552,119.214,121.608,2085045.9226387,0
+SPG.US,D,20180306,000000,121.074,122.161,120.482,121.751,1906033.914939,0
+SPG.US,D,20180307,000000,121.026,122.39,119.891,120.415,1892930.4108986,0
+SPG.US,D,20180308,000000,120.606,121.283,119.816,120.673,1556005.1868392,0
+SPG.US,D,20180309,000000,120.587,121.093,119.042,120.93,1782051.3807105,0
+SPG.US,D,20180312,000000,121.055,121.875,120.559,121.064,2925950.0546017,0
+SPG.US,D,20180313,000000,121.34,122.99,120.492,121.608,1824513.2357404,0
+SPG.US,D,20180314,000000,122.228,123.038,121.256,122.39,3234738.6629423,0
+SPG.US,D,20180315,000000,122.418,122.914,120.321,120.959,2321406.079074,0
+SPG.US,D,20180316,000000,120.873,122.056,120.502,121.34,2709558.1911183,0
+SPG.US,D,20180319,000000,121.484,121.484,119.042,120.044,1643530.7211107,0
+SPG.US,D,20180320,000000,120.244,121.093,119.081,119.385,1706881.6275198,0
+SPG.US,D,20180321,000000,119.596,120.206,118.423,119.195,1814101.7440946,0
+SPG.US,D,20180322,000000,118.88,119.853,117.708,117.804,2327277.749272,0
+SPG.US,D,20180323,000000,118.002,119.425,116.907,117.183,2311280.8824745,0
+SPG.US,D,20180326,000000,118.002,118.576,117.221,118.423,1922884.4233762,0
+SPG.US,D,20180327,000000,116.992,117.25,113.731,116.201,4630463.7179659,0
+SPG.US,D,20180328,000000,116.801,120.569,116.763,120.407,3134531.2019513,0
+SPG.US,D,20180329,000000,120.74,121.474,118.403,119.195,2280918.9257734,0
+SPG.US,D,20180402,000000,119.376,120.111,117.364,118.223,2176233.5166229,0
+SPG.US,D,20180403,000000,118.433,119.967,117.545,119.119,1851226.7658263,0
+SPG.US,D,20180404,000000,118.156,121.159,118.079,120.673,2676309.1638591,0
+SPG.US,D,20180405,000000,120.454,120.807,119.109,120.149,1913583.504822,0
+SPG.US,D,20180406,000000,120.139,121.427,118.604,119.004,1552308.520033,0
+SPG.US,D,20180409,000000,119.062,119.692,118.156,118.49,1696884.3722963,0
+SPG.US,D,20180410,000000,119.319,120.024,118.48,119.653,1827346.8226086,0
+SPG.US,D,20180411,000000,119.081,120.263,118.576,118.623,1644231.2525792,0
+SPG.US,D,20180412,000000,118.651,119.024,115.562,115.79,2450671.962911,0
+SPG.US,D,20180413,000000,115.906,117.288,115.609,117.183,1663023.9530518,0
+SPG.US,D,20180416,000000,118.032,118.223,116.907,117.612,1758325.5963638,0
+SPG.US,D,20180417,000000,117.831,119.672,117.012,118.346,2111063.1160553,0
+SPG.US,D,20180418,000000,118.594,118.843,117.631,117.804,1288984.1942588,0
+SPG.US,D,20180419,000000,117.688,117.688,114.751,116.057,1771935.6224092,0
+SPG.US,D,20180420,000000,116.439,116.945,113.445,113.711,3021296.7920052,0
+SPG.US,D,20180423,000000,113.827,114.618,112.73,113.445,1935755.1160604,0
+SPG.US,D,20180424,000000,113.54,114.408,112.673,114.152,2168729.0208315,0
+SPG.US,D,20180425,000000,113.827,114.618,112.568,113.34,2460043.144352,0
+SPG.US,D,20180426,000000,113.845,116.973,113.436,115.973,2652782.632475,0
+SPG.US,D,20180427,000000,115.009,121.627,115.009,120.587,3070150.4723354,0
+SPG.US,D,20180430,000000,120.892,121.198,118.928,120.731,3341912.6367258,0
+SPG.US,D,20180501,000000,122.218,124.134,121.771,123.382,3968373.3894398,0
+SPG.US,D,20180502,000000,122.524,123.553,120.664,122.933,3216104.31614,0
+SPG.US,D,20180503,000000,122.532,123.343,121.922,122.819,2118213.1513132,0
+SPG.US,D,20180504,000000,122.733,123.649,122.542,123.047,2214935.7828585,0
+SPG.US,D,20180507,000000,123.592,123.716,122.418,123.409,2137546.9808843,0
+SPG.US,D,20180508,000000,123.906,124.03,122.085,122.599,2933194.4728419,0
+SPG.US,D,20180509,000000,122.532,124.011,122.189,123.515,1570479.3415223,0
+SPG.US,D,20180510,000000,123.973,124.821,123.667,124.507,1708212.4275701,0
+SPG.US,D,20180511,000000,124.745,125.213,123.315,123.486,1490609.315814,0
+SPG.US,D,20180514,000000,123.334,123.963,121.093,122.037,2284170.9438631,0
+SPG.US,D,20180515,000000,121.37,121.704,119.062,119.442,2975892.2853276,0
+SPG.US,D,20180516,000000,120.158,121.731,120.158,120.673,1602812.8538534,0
+SPG.US,D,20180517,000000,120.94,121.397,119.863,120.206,1361361.2598737,0
+SPG.US,D,20180518,000000,119.7,121.122,119.281,120.597,1584612.6687695,0
+SPG.US,D,20180521,000000,121.179,123.372,119.586,122.828,1732208.7764659,0
+SPG.US,D,20180522,000000,122.79,124.516,122.303,123.733,2077520.4528512,0
+SPG.US,D,20180523,000000,123.887,124.917,123.849,124.554,1911747.2314668,0
+SPG.US,D,20180524,000000,124.544,125.126,123.295,124.183,1312156.2651094,0
+SPG.US,D,20180525,000000,124.611,125.032,124.134,124.745,1255109.0932171,0
+SPG.US,D,20180529,000000,124.42,125.822,123.725,124.935,2053056.3838431,0
+SPG.US,D,20180530,000000,124.992,127.071,124.097,126.375,2143325.3167996,0
+SPG.US,D,20180531,000000,125.146,126.414,124.507,125.327,3847227.5881786,0
+SPG.US,D,20180601,000000,125.594,126.233,124.363,125.775,1970038.1613256,0
+SPG.US,D,20180604,000000,126.061,127.452,125.059,127.167,1786065.803557,0
+SPG.US,D,20180605,000000,127.492,129.179,127.014,127.435,2280946.1919684,0
+SPG.US,D,20180606,000000,127.301,129.323,127.301,129.274,1674706.468859,0
+SPG.US,D,20180607,000000,129.246,129.675,128.273,128.883,2073635.0200804,0
+SPG.US,D,20180608,000000,129.016,129.484,128.235,129.36,1640250.3881264,0
+SPG.US,D,20180611,000000,128.969,129.531,128.54,129.15,1377652.8113157,0
+SPG.US,D,20180612,000000,129.083,130.648,128.569,129.98,1622194.9236154,0
+SPG.US,D,20180613,000000,130.409,130.476,126.89,127.101,1477223.7115263,0
+SPG.US,D,20180614,000000,127.777,128.626,127.224,128.321,1633682.3812593,0
+SPG.US,D,20180615,000000,128.54,129.837,128.292,128.636,3210086.8766695,0
+SPG.US,D,20180618,000000,128.483,129.58,128.092,129.093,1751901.2613697,0
+SPG.US,D,20180619,000000,128.674,130.305,128.626,129.36,2176458.9870805,0
+SPG.US,D,20180620,000000,129.236,131.783,129.055,131.458,2768218.2633079,0
+SPG.US,D,20180621,000000,130.981,132.602,130.733,132.564,1548105.331222,0
+SPG.US,D,20180622,000000,132.898,135.311,131.877,135.187,2448030.2881068,0
+SPG.US,D,20180625,000000,135.311,135.405,133.109,134.099,3000117.2507806,0
+SPG.US,D,20180626,000000,134.233,135.358,133.48,134.843,3481581.6226101,0
+SPG.US,D,20180627,000000,135.138,135.511,133.689,133.689,1976870.4405431,0
+SPG.US,D,20180628,000000,133.927,134.529,132.621,133.909,1394918.604875,0
+SPG.US,D,20180629,000000,133.566,134.014,132.154,133.099,2802123.7766438,0
+SPG.US,D,20180702,000000,133.069,133.527,130.753,132.708,1446122.4214641,0
+SPG.US,D,20180703,000000,132.611,134.92,131.735,133.852,829555.10269322,0
+SPG.US,D,20180705,000000,134.233,135.024,132.965,134.93,1498567.89862,0
+SPG.US,D,20180706,000000,135.148,135.673,134.729,135.311,1449892.4972564,0
+SPG.US,D,20180709,000000,134.843,135.549,133.842,134.633,1897494.3524419,0
+SPG.US,D,20180710,000000,134.729,135.797,134.042,135.168,2003638.5030188,0
+SPG.US,D,20180711,000000,134.519,135.311,133.738,133.842,1237684.9459876,0
+SPG.US,D,20180712,000000,133.852,134.586,133.374,134.271,1080857.133924,0
+SPG.US,D,20180713,000000,134.757,135.071,133.813,134.3,1262370.2906542,0
+SPG.US,D,20180716,000000,133.994,133.994,131.83,133.489,1112548.8419755,0
+SPG.US,D,20180717,000000,133.927,134.69,133.126,133.356,1345641.2498243,0
+SPG.US,D,20180718,000000,132.869,133.927,132.078,133.527,1920247.9920711,0
+SPG.US,D,20180719,000000,133.002,136.397,132.698,136.064,2207141.8459214,0
+SPG.US,D,20180720,000000,135.377,135.73,133.203,133.365,1768697.2374171,0
+SPG.US,D,20180723,000000,133.451,133.594,132.211,133.26,1455924.6185243,0
+SPG.US,D,20180724,000000,133.365,133.909,132.574,132.822,2641730.3852495,0
+SPG.US,D,20180725,000000,133.089,134.481,132.859,133.842,2084458.6507489,0
+SPG.US,D,20180726,000000,134.462,135.291,133.356,133.689,1617660.3456666,0
+SPG.US,D,20180727,000000,133.947,134.348,131.238,131.849,1758746.1249848,0
+SPG.US,D,20180730,000000,131.858,135.253,130.59,134.432,2200841.257504,0
+SPG.US,D,20180731,000000,135.339,138.572,134.452,137.828,3042180.5998854,0
+SPG.US,D,20180801,000000,137.275,139.278,136.32,139.039,2648238.6162279,0
+SPG.US,D,20180802,000000,138.714,139.544,137.579,137.875,2187844.7208434,0
+SPG.US,D,20180803,000000,137.866,140.354,137.637,139.43,1522220.2739806,0
+SPG.US,D,20180806,000000,139.305,140.012,138.095,138.505,1682591.642679,0
+SPG.US,D,20180807,000000,138.552,138.552,136.855,138.037,1063056.5034652,0
+SPG.US,D,20180808,000000,138.047,138.476,137.179,137.895,986681.79420068,0
+SPG.US,D,20180809,000000,137.761,138.696,136.76,138.218,1519485.2648939,0
+SPG.US,D,20180810,000000,138.114,138.248,135.977,136.387,1552965.0061098,0
+SPG.US,D,20180813,000000,136.627,137.189,135.977,136.721,1212456.3748231,0
+SPG.US,D,20180814,000000,136.845,137.589,136.702,137.35,1226636.8935613,0
+SPG.US,D,20180815,000000,137.056,138.714,135.93,138.552,2511013.100885,0
+SPG.US,D,20180816,000000,139.039,140.059,138.457,139.859,1742598.2454158,0
+SPG.US,D,20180817,000000,140.106,141.327,139.745,141.203,1530911.8979492,0
+SPG.US,D,20180820,000000,141.718,144.454,141.48,143.492,2249735.8371264,0
+SPG.US,D,20180821,000000,142.566,144.016,142.281,142.566,1485741.2513276,0
+SPG.US,D,20180822,000000,142.796,142.939,140.899,141.909,1135698.8901303,0
+SPG.US,D,20180823,000000,141.976,143.33,141.747,142.73,1159995.1671699,0
+SPG.US,D,20180824,000000,142.242,143.206,142.071,143.121,1401331.4041712,0
+SPG.US,D,20180827,000000,143.397,143.549,141.566,142.452,1473468.3175313,0
+SPG.US,D,20180828,000000,142.633,144.36,141.709,144.321,1898801.0323967,0
+SPG.US,D,20180829,000000,144.445,144.665,143.063,143.616,1641443.8085024,0
+SPG.US,D,20180830,000000,143.702,144.226,142.748,143.539,1353027.2425379,0
+SPG.US,D,20180831,000000,144.236,144.836,143.178,144.818,2865723.2249062,0
+SPG.US,D,20180904,000000,144.798,145.476,143.387,143.845,1978477.0486416,0
+SPG.US,D,20180905,000000,143.178,145.218,142.433,144.293,2577671.6064733,0
+SPG.US,D,20180906,000000,145.123,146.305,144.903,145.971,2162152.6243658,0
+SPG.US,D,20180907,000000,144.818,145.256,143.425,143.711,1409224.9675897,0
+SPG.US,D,20180910,000000,144.454,145.218,143.425,144.055,1098846.5303475,0
+SPG.US,D,20180911,000000,144.675,146.782,144.274,145.8,2200463.7255749,0
+SPG.US,D,20180912,000000,145.867,147.144,145.323,146.305,1974831.7681258,0
+SPG.US,D,20180913,000000,147.144,147.173,146.219,146.533,1583940.4521957,0
+SPG.US,D,20180914,000000,145.894,145.894,142.69,144.36,1221605.2319057,0
+SPG.US,D,20180917,000000,144.388,145.647,142.948,145.123,1252211.535661,0
+SPG.US,D,20180918,000000,144.645,145.066,143.302,143.511,1750289.4097722,0
+SPG.US,D,20180919,000000,143.902,143.902,141.69,142.242,1631114.1154413,0
+SPG.US,D,20180920,000000,142.358,143.454,140.965,142.491,1803302.2335217,0
+SPG.US,D,20180921,000000,142.452,144.016,142.443,142.767,2860693.6606503,0
+SPG.US,D,20180924,000000,142.69,142.91,139.287,139.755,1531625.0138154,0
+SPG.US,D,20180925,000000,140.488,141.213,139.916,140.021,1589040.2793386,0
+SPG.US,D,20180926,000000,140.021,140.842,138.59,138.686,1429428.1692976,0
+SPG.US,D,20180927,000000,139.182,139.945,138.6,138.81,1318056.2502019,0
+SPG.US,D,20180928,000000,139.058,139.84,138.342,139.83,2199767.3889056,0
+SPG.US,D,20181001,000000,139.859,141.079,139.392,139.735,1460931.1113844,0
+SPG.US,D,20181002,000000,139.678,140.163,138.991,139.268,1404371.5849006,0
+SPG.US,D,20181003,000000,139.449,140.021,135.587,136.922,1382380.3500284,0
+SPG.US,D,20181004,000000,136.273,136.885,133.213,133.765,2465507.9190263,0
+SPG.US,D,20181005,000000,134.871,135.997,134.252,135.492,2223794.1500958,0
+SPG.US,D,20181008,000000,136.121,138.79,135.835,138.362,1943989.5069148,0
+SPG.US,D,20181009,000000,138.362,139.755,137.323,138.515,1514703.1937915,0
+SPG.US,D,20181010,000000,137.637,139.068,136.454,136.56,2145747.813345,0
+SPG.US,D,20181011,000000,137.189,137.189,134.357,134.805,4417178.1032995,0
+SPG.US,D,20181012,000000,135.768,138.095,135.081,135.405,3053363.9345862,0
+SPG.US,D,20181015,000000,134.89,136.999,134.833,135.291,1779182.1380491,0
+SPG.US,D,20181016,000000,135.854,138.152,135.054,137.723,1586960.7076288,0
+SPG.US,D,20181017,000000,137.685,138.6,135.701,136.664,1442001.0312376,0
+SPG.US,D,20181018,000000,136.664,138.124,135.74,136.932,1467147.8038176,0
+SPG.US,D,20181019,000000,136.989,138.753,136.989,138.266,2192017.4973602,0
+SPG.US,D,20181022,000000,138.419,139.278,135.892,135.977,1530185.1489855,0
+SPG.US,D,20181023,000000,135.73,137.456,135.262,136.607,2277282.0348561,0
+SPG.US,D,20181024,000000,136.55,139.335,136.464,137.646,3116070.9393162,0
+SPG.US,D,20181025,000000,140.287,143.588,138.342,143.044,3816034.0125337,0
+SPG.US,D,20181026,000000,143.235,143.578,141.013,142.205,2544829.4747377,0
+SPG.US,D,20181029,000000,143.13,144.712,142.205,143.081,2315923.4765032,0
+SPG.US,D,20181030,000000,144.36,148.889,143.949,148.527,3950349.3859227,0
+SPG.US,D,20181031,000000,148.488,148.488,144.561,145.18,2778088.6258552,0
+SPG.US,D,20181101,000000,145.77,146.839,143.559,143.683,1761829.3024062,0
+SPG.US,D,20181102,000000,143.664,144.36,140.641,142.71,1837306.3246392,0
+SPG.US,D,20181105,000000,143.349,145.552,143.139,144.885,1278519.218923,0
+SPG.US,D,20181106,000000,144.798,145.37,143.187,145.265,1294747.848377,0
+SPG.US,D,20181107,000000,146.095,148.24,145.361,148.146,1281733.4838198,0
+SPG.US,D,20181108,000000,147.287,148.613,146.476,148.164,1025154.3951794,0
+SPG.US,D,20181109,000000,148.164,149.643,147.765,149.261,1595376.5235491,0
+SPG.US,D,20181112,000000,149.299,151.225,148.25,148.67,1158275.2994927,0
+SPG.US,D,20181113,000000,149.27,149.653,147.773,149.414,1291209.5352412,0
+SPG.US,D,20181114,000000,149.586,150.101,147.297,148.25,1296313.5571831,0
+SPG.US,D,20181115,000000,147.182,147.792,144.179,145.867,2164747.1076789,0
+SPG.US,D,20181116,000000,145.857,147.983,144.818,147.983,2013052.6811517,0
+SPG.US,D,20181119,000000,148.116,149.442,147.507,149.395,1481733.12068,0
+SPG.US,D,20181120,000000,148.527,149.146,146.171,146.476,1529634.5815889,0
+SPG.US,D,20181121,000000,146.773,148.479,146.009,146.352,1724897.2414383,0
+SPG.US,D,20181123,000000,145.961,146.773,144.397,145.877,413592.52056904,0
+SPG.US,D,20181126,000000,146.258,146.572,144.293,144.504,2024454.1454117,0
+SPG.US,D,20181127,000000,144.855,145.571,143.692,145.323,2152938.7478953,0
+SPG.US,D,20181128,000000,145.313,147.382,144.77,147.364,1625627.3180711,0
+SPG.US,D,20181129,000000,147.135,148.374,145.894,147.611,1327613.0515082,0
+SPG.US,D,20181130,000000,147.849,149.07,146.867,148.47,3915570.3056509,0
+SPG.US,D,20181203,000000,149.108,149.538,147.192,149.499,1997248.7751182,0
+SPG.US,D,20181204,000000,149.595,150.825,147.554,147.964,1672152.8848383,0
+SPG.US,D,20181206,000000,147.392,152.531,145.894,152.417,3018250.319077,0
+SPG.US,D,20181207,000000,151.865,152.026,149.814,150.673,1840860.3682721,0
+SPG.US,D,20181210,000000,151.091,151.091,146.763,148.822,1588077.5729191,0
+SPG.US,D,20181211,000000,152.122,153.123,149.328,149.89,2011483.8262462,0
+SPG.US,D,20181212,000000,150.386,150.51,145.38,145.924,2111507.7647718,0
+SPG.US,D,20181213,000000,146.305,148.822,146.305,147.192,3149158.4668056,0
+SPG.US,D,20181214,000000,146.82,147.812,145.027,146.057,2102315.9109971,0
+SPG.US,D,20181217,000000,146.134,146.629,139.43,139.926,2114993.6429176,0
+SPG.US,D,20181218,000000,140.765,142.081,138.466,139.945,1805245.474257,0
+SPG.US,D,20181219,000000,139.887,140.412,136.694,137.484,2293471.8624173,0
+SPG.US,D,20181220,000000,137.484,137.742,134.128,134.405,2882219.2728099,0
+SPG.US,D,20181221,000000,134.385,137.628,131.486,131.849,3990001.7741801,0
+SPG.US,D,20181224,000000,131.849,132.24,128.407,128.474,1471497.8106011,0
+SPG.US,D,20181226,000000,128.511,133.26,127.758,133.26,1928997.2945289,0
+SPG.US,D,20181227,000000,132.345,133.823,130.037,133.803,2077987.1242636,0
+SPG.US,D,20181228,000000,135.044,136.054,132.678,134.424,1760869.7420863,0
+SPG.US,D,20181231,000000,134.547,134.814,131.915,134.328,1532534.2365446,0
+SPG.US,D,20190102,000000,133.012,133.775,130.838,131.944,1800717.1885069,0
+SPG.US,D,20190103,000000,131.401,134.195,131.382,131.84,1949747.917534,0
+SPG.US,D,20190104,000000,132.611,135.034,131.268,133.832,1320794.405388,0
+SPG.US,D,20190107,000000,134.223,136.454,133.994,135.244,1964786.2727113,0
+SPG.US,D,20190108,000000,135.768,138.8,134.863,138.476,2020980.8516637,0
+SPG.US,D,20190109,000000,138.877,139.087,137.38,138.667,1278944.9910432,0
+SPG.US,D,20190110,000000,136.932,139.087,136.092,138.6,1955124.6014248,0
+SPG.US,D,20190111,000000,138.476,138.476,136.387,137.818,1839146.7927937,0
+SPG.US,D,20190114,000000,137.189,137.885,136.083,136.521,1368078.1821129,0
+SPG.US,D,20190115,000000,136.902,138.257,136.435,136.902,1829541.7512967,0
+SPG.US,D,20190116,000000,136.892,138.372,136.34,138.257,1700592.5748002,0
+SPG.US,D,20190117,000000,137.942,139.058,137.017,138.552,1479603.2113797,0
+SPG.US,D,20190118,000000,140.345,140.345,137.666,139.115,1565413.0727733,0
+SPG.US,D,20190122,000000,139.068,139.172,137.408,138.543,1491474.4931516,0
+SPG.US,D,20190123,000000,138.562,139.335,137.866,139.268,1625561.2499835,0
+SPG.US,D,20190124,000000,139.134,140.745,138.362,140.146,1682601.0809773,0
+SPG.US,D,20190125,000000,140.584,141.842,140.364,141.613,1536261.3156451,0
+SPG.US,D,20190128,000000,141.28,142.967,140.374,142.73,1791801.1427805,0
+SPG.US,D,20190129,000000,142.415,143.549,142.081,143.292,2272652.0252251,0
+SPG.US,D,20190130,000000,143.32,146.019,142.863,144.922,2988724.176119,0
+SPG.US,D,20190131,000000,144.751,145.867,143.588,145.628,3182040.4491338,0
+SPG.US,D,20190201,000000,147.593,148.097,141.223,143.302,2756800.0198509,0
+SPG.US,D,20190204,000000,143.13,145.447,142.796,145.427,1915431.3138751,0
+SPG.US,D,20190205,000000,145.81,147.249,144.836,147.144,1654390.0075724,0
+SPG.US,D,20190206,000000,147.144,147.907,145.723,147.011,1217440.8449874,0
+SPG.US,D,20190207,000000,145.991,148.755,145.036,148.613,1975791.3284456,0
+SPG.US,D,20190208,000000,147.84,149.08,146.667,147.23,1705306.4804154,0
+SPG.US,D,20190211,000000,147.144,148.307,146.629,148.173,1406468.984507,0
+SPG.US,D,20190212,000000,148.688,148.765,146.82,147.611,2382498.0861072,0
+SPG.US,D,20190213,000000,147.325,149.175,146.867,148.794,1584514.0909881,0
+SPG.US,D,20190214,000000,148.832,149.185,147.307,148.584,1405052.191073,0
+SPG.US,D,20190215,000000,149.08,149.08,147.096,148.26,2136742.6281352,0
+SPG.US,D,20190219,000000,148.354,148.842,146.934,147.344,1923901.6621853,0
+SPG.US,D,20190220,000000,146.964,147.144,144.179,144.903,2135949.811084,0
+SPG.US,D,20190221,000000,144.474,147.307,144.331,147.287,2000652.8546792,0
+SPG.US,D,20190222,000000,147.668,149.757,147.325,148.47,1557138.8313263,0
+SPG.US,D,20190225,000000,149.08,149.203,147.583,148.23,1526800.9947208,0
+SPG.US,D,20190226,000000,148.421,148.745,147.507,148.213,1122120.3250789,0
+SPG.US,D,20190227,000000,147.65,147.888,146.191,146.553,1538728.9062819,0
+SPG.US,D,20190228,000000,146.496,148.527,145.713,146.496,2889300.0938808,0
+SPG.US,D,20190301,000000,146.496,146.734,140.631,141.967,3200135.7642373,0
+SPG.US,D,20190304,000000,143.444,143.444,140.021,141.766,2260074.9684858,0
+SPG.US,D,20190305,000000,141.862,143.253,141.48,142.633,1558008.2034632,0
+SPG.US,D,20190306,000000,142.7,144.016,142.386,142.616,1944604.0449995,0
+SPG.US,D,20190307,000000,142.452,143.606,141.318,141.814,1938780.6149925,0
+SPG.US,D,20190308,000000,141.499,142.5,140.173,140.869,1781487.1802164,0
+SPG.US,D,20190311,000000,141.499,142.319,139.983,142.215,1671428.2332743,0
+SPG.US,D,20190312,000000,142.549,144.14,142.329,143.874,1353819.0108893,0
+SPG.US,D,20190313,000000,144.798,145.103,143.989,144.046,1374036.8943944,0
+SPG.US,D,20190314,000000,144.15,145.533,143.492,145.389,2092083.7470176,0
+SPG.US,D,20190315,000000,145.036,145.58,141.709,142.386,3250840.3997201,0
+SPG.US,D,20190318,000000,142.519,142.767,140.336,140.946,1664509.9606729,0
+SPG.US,D,20190319,000000,140.918,141.432,139.812,140.193,1627708.9871804,0
+SPG.US,D,20190320,000000,140.327,141.718,139.105,140.651,1726647.5214098,0
+SPG.US,D,20190321,000000,140.393,144.13,139.248,144.073,1787363.0452135,0
+SPG.US,D,20190322,000000,144.14,145.523,143.539,143.588,1830437.3409285,0
+SPG.US,D,20190325,000000,144.083,144.551,142.853,143.931,914195.66380626,0
+SPG.US,D,20190326,000000,144.618,146.658,143.845,146.553,1368261.7045785,0
+SPG.US,D,20190327,000000,145.894,146.924,145.304,146.449,1791321.8869704,0
+SPG.US,D,20190328,000000,146.629,148.28,146.067,148.26,1545226.6502623,0
+SPG.US,D,20190329,000000,148.603,148.728,146.791,147.335,1995256.2454921,0
+SPG.US,D,20190401,000000,147.716,148.079,146.335,147.916,1952491.3162191,0
+SPG.US,D,20190402,000000,147.822,148.354,145.514,148.223,1550610.6750517,0
+SPG.US,D,20190403,000000,148.354,148.956,146.658,147.955,1065088.8836837,0
+SPG.US,D,20190404,000000,148.403,148.718,147.449,148.67,1006187.6105395,0
+SPG.US,D,20190405,000000,148.68,149.928,148.136,149.432,942741.27244828,0
+SPG.US,D,20190408,000000,149.613,150.061,147.983,148.354,771515.86078714,0
+SPG.US,D,20190409,000000,148.213,148.213,147.201,147.631,877381.05721633,0
+SPG.US,D,20190410,000000,148.527,149.586,147.707,149.556,874908.22308048,0
+SPG.US,D,20190411,000000,149.604,150.73,148.403,148.956,1078870.8964969,0
+SPG.US,D,20190412,000000,148.832,150.014,147.402,150.004,891715.73482572,0
+SPG.US,D,20190415,000000,150.396,150.596,148.508,149.175,805654.18547941,0
+SPG.US,D,20190416,000000,148.909,149.051,142.386,143.178,1708643.4431891,0
+SPG.US,D,20190417,000000,143.645,144.578,141.804,143.492,2369739.6043019,0
+SPG.US,D,20190418,000000,143.511,144.999,143.349,143.989,1259247.2626404,0
+SPG.US,D,20190422,000000,143.588,143.588,139.048,140.478,1604071.2936173,0
+SPG.US,D,20190423,000000,141.166,143.302,140.678,142.806,1214964.8647521,0
+SPG.US,D,20190424,000000,143.139,144.922,142.529,144.055,1024899.5611273,0
+SPG.US,D,20190425,000000,143.454,144.303,142.395,143.807,1119826.8186094,0
+SPG.US,D,20190426,000000,144.283,145.285,143.511,144.417,1031588.1684718,0
+SPG.US,D,20190429,000000,144.684,145.466,141.957,142.1,1463074.6537822,0
+SPG.US,D,20190430,000000,141.422,141.643,136.263,140.47,2712622.4919431,0
+SPG.US,D,20190501,000000,140.163,144.694,139.278,143.711,2790325.9038582,0
+SPG.US,D,20190502,000000,143.959,144.969,143.148,143.759,2033883.0053419,0
+SPG.US,D,20190503,000000,143.626,145.599,142.787,145.075,1323183.3435397,0
+SPG.US,D,20190506,000000,144.397,144.818,143.397,144.016,1053563.672847,0
+SPG.US,D,20190507,000000,143.645,144.494,139.592,140.728,2551544.2995774,0
+SPG.US,D,20190508,000000,140.564,141.909,139.592,139.755,1253211.9952732,0
+SPG.US,D,20190509,000000,139.248,140.678,138.143,140.527,1758245.8951787,0
+SPG.US,D,20190510,000000,140.527,142.148,139.23,141.68,1582673.6228336,0
+SPG.US,D,20190513,000000,140.421,142.472,140.374,141.499,1320921.2980642,0
+SPG.US,D,20190514,000000,141.337,142.586,140.537,142.529,1741744.603776,0
+SPG.US,D,20190515,000000,142.643,143.882,141.7,143.121,1120398.3600022,0
+SPG.US,D,20190516,000000,143.273,144.531,142.939,143.425,1101105.4297234,0
+SPG.US,D,20190517,000000,142.091,143.74,141.833,142.71,2199557.6489449,0
+SPG.US,D,20190520,000000,142.576,142.787,139.068,139.544,1534535.1557691,0
+SPG.US,D,20190521,000000,140.002,141.937,139.344,141.357,2170578.9272842,0
+SPG.US,D,20190522,000000,141.394,141.728,140.136,140.46,1882845.0648916,0
+SPG.US,D,20190523,000000,139.745,141.07,138.285,140.278,2016560.5819933,0
+SPG.US,D,20190524,000000,140.745,141.022,139.258,140.155,1403779.0695118,0
+SPG.US,D,20190528,000000,139.973,140.564,137.437,137.504,3230221.9128901,0
+SPG.US,D,20190529,000000,138.009,138.009,133.489,134.128,2526912.4386007,0
+SPG.US,D,20190530,000000,134.128,135.454,133.384,133.403,1857395.2180684,0
+SPG.US,D,20190531,000000,132.544,133.232,131.458,132.611,2908860.4426094,0
+SPG.US,D,20190603,000000,132.641,133.022,130.648,132.268,1967615.6647802,0
+SPG.US,D,20190604,000000,132.268,133.423,131.315,132.621,2080928.7272115,0
+SPG.US,D,20190605,000000,133.718,135.071,133.089,134.938,1429470.1172897,0
+SPG.US,D,20190606,000000,134.881,135.054,132.908,133.852,1695082.7060344,0
+SPG.US,D,20190607,000000,134.89,134.987,133.594,133.661,1066356.7617458,0
+SPG.US,D,20190610,000000,134.032,134.318,131.392,132.03,2759899.9764692,0
+SPG.US,D,20190611,000000,132.611,133.547,131.915,133.069,1309346.7983367,0
+SPG.US,D,20190612,000000,133.574,133.947,132.554,132.975,1307580.7878682,0
+SPG.US,D,20190613,000000,133.059,134.004,132.43,134.004,1217369.5334008,0
+SPG.US,D,20190614,000000,134.128,134.452,133.002,133.28,1436297.1530083,0
+SPG.US,D,20190617,000000,133.584,136.598,133.317,136.255,2220490.7457158,0
+SPG.US,D,20190618,000000,137.208,137.866,135.653,135.902,1698127.081563,0
+SPG.US,D,20190619,000000,135.587,136.263,133.384,135.196,1481980.6138335,0
+SPG.US,D,20190620,000000,135.339,135.959,133.183,134.863,2105814.3735404,0
+SPG.US,D,20190621,000000,134.824,134.824,132.621,134.242,3202907.477817,0
+SPG.US,D,20190624,000000,134.499,134.987,132.221,132.554,1654452.9295606,0
+SPG.US,D,20190625,000000,132.851,134.271,131.792,132.097,1406957.6786153,0
+SPG.US,D,20190626,000000,132.106,132.602,129.761,130.275,2098695.7992766,0
+SPG.US,D,20190627,000000,130.648,131.725,129.798,130.838,1466778.6614869,0
+SPG.US,D,20190628,000000,131.144,131.964,130.305,130.686,1905995.1130464,0
+SPG.US,D,20190701,000000,131.439,132.126,129.132,129.77,1918163.1768624,0
+SPG.US,D,20190702,000000,130.409,132.708,129.732,132.487,1903788.6486605,0
+SPG.US,D,20190703,000000,133.002,135.12,133.002,135.014,1356463.8317929,0
+SPG.US,D,20190705,000000,133.985,134.242,131.344,133.317,1173335.6773659,0
+SPG.US,D,20190708,000000,133.356,135.148,133.356,134.405,1831761.8487798,0
+SPG.US,D,20190709,000000,134.147,135.196,133.728,134.586,3316454.4003044,0
+SPG.US,D,20190710,000000,135.148,135.377,133.574,134.052,1900997.0097845,0
+SPG.US,D,20190711,000000,133.994,134.871,132.297,132.975,1236265.0064541,0
+SPG.US,D,20190712,000000,133.183,133.384,132.536,132.735,1032722.8616589,0
+SPG.US,D,20190715,000000,132.975,134.081,132.593,133.022,1246463.6120399,0
+SPG.US,D,20190716,000000,132.774,133.499,132.288,132.554,1412290.3171143,0
+SPG.US,D,20190717,000000,133.079,133.441,130.562,131.02,1356672.5230537,0
+SPG.US,D,20190718,000000,131.181,131.181,129.989,130.39,2631222.4132218,0
+SPG.US,D,20190719,000000,130.457,131.077,127.806,127.959,2188874.5440501,0
+SPG.US,D,20190722,000000,127.967,128.417,126.843,126.91,1959329.8876355,0
+SPG.US,D,20190723,000000,127.215,129.561,127.205,129.455,3370965.8160727,0
+SPG.US,D,20190724,000000,130.027,130.571,129.303,130.199,1289237.9796111,0
+SPG.US,D,20190725,000000,130.027,130.723,128.597,129.513,1404471.2113819,0
+SPG.US,D,20190726,000000,129.961,130.4,128.292,129.522,1902797.6273465,0
+SPG.US,D,20190729,000000,129.904,131.659,129.904,130.599,1274751.2405304,0
+SPG.US,D,20190730,000000,130.466,131.506,130.428,131.067,1694175.5807047,0
+SPG.US,D,20190731,000000,132.936,134.547,131.344,132.688,3033409.2747317,0
+SPG.US,D,20190801,000000,131.725,132.039,128.731,128.825,2983874.9882292,0
+SPG.US,D,20190802,000000,130.256,130.971,128.254,130.256,1361260.5846925,0
+SPG.US,D,20190805,000000,129.274,130.009,125.022,126.595,2509151.6587343,0
+SPG.US,D,20190806,000000,126.853,127.586,125.289,125.537,1990421.7393995,0
+SPG.US,D,20190807,000000,125.173,126.853,123.372,125.594,2191653.5985285,0
+SPG.US,D,20190808,000000,126.929,127.101,124.688,126.929,1510240.9761291,0
+SPG.US,D,20190809,000000,126.766,127.472,125.832,126.766,1502404.0425001,0
+SPG.US,D,20190812,000000,126.442,126.823,124.507,125.213,1688446.53368,0
+SPG.US,D,20190813,000000,125.231,127.386,125.022,127.091,1895748.2672697,0
+SPG.US,D,20190814,000000,126.366,126.366,123.535,124.449,3637962.6885576,0
+SPG.US,D,20190815,000000,124.449,125.413,122.103,122.686,3492988.330369,0
+SPG.US,D,20190816,000000,123.019,124.201,122.113,123.276,2298455.2838819,0
+SPG.US,D,20190819,000000,123.676,124.935,123.476,124.402,1305106.9050325,0
+SPG.US,D,20190820,000000,124.44,124.917,122.303,122.361,1562062.4769022,0
+SPG.US,D,20190821,000000,123.61,124.402,121.313,122.246,1839094.3578036,0
+SPG.US,D,20190822,000000,122.352,123.649,121.484,123.352,1405075.2624686,0
+SPG.US,D,20190823,000000,122.962,123.334,120.683,121.122,2106368.0870366,0
+SPG.US,D,20190826,000000,121.932,122.437,121.169,121.922,1232389.0119816,0
+SPG.US,D,20190827,000000,122.753,122.924,120.626,120.654,2236538.9988035,0
+SPG.US,D,20190828,000000,120.778,121.771,120.644,121.56,1471694.9661641,0
+SPG.US,D,20190829,000000,121.932,123.391,121.541,122.943,1543684.0128518,0
+SPG.US,D,20190830,000000,123.505,124.097,122.819,123.553,1712433.4442777,0
+SPG.US,D,20190903,000000,123.104,124.058,122.847,124.03,1137508.9459906,0
+SPG.US,D,20190904,000000,124.592,125.012,124.049,124.544,1263463.0358491,0
+SPG.US,D,20190905,000000,124.134,124.802,123.029,124.478,1272388.5198738,0
+SPG.US,D,20190906,000000,124.544,125.775,124.526,125.45,1231985.2625574,0
+SPG.US,D,20190909,000000,125.765,131.439,125.089,131.238,3225791.1562217,0
+SPG.US,D,20190910,000000,131.048,135.711,130.838,133.746,2641138.9185605,0
+SPG.US,D,20190911,000000,132.106,133.089,129.398,130.971,3260497.8762073,0
+SPG.US,D,20190912,000000,131.258,131.268,127.835,128.798,3302654.5595946,0
+SPG.US,D,20190913,000000,129.57,130.505,127.529,127.71,1786190.5988336,0
+SPG.US,D,20190916,000000,127.405,128.159,126.786,128.064,1571459.8758383,0
+SPG.US,D,20190917,000000,128.321,128.33,126.442,127.873,1195030.1301938,0
+SPG.US,D,20190918,000000,128.578,129.837,127.806,129.274,1514504.9895287,0
+SPG.US,D,20190919,000000,129.455,129.818,128.235,128.283,1184339.6844005,0
+SPG.US,D,20190920,000000,129.055,130.971,128.588,128.597,2574970.1557803,0
+SPG.US,D,20190923,000000,126.432,129.684,125.346,128.54,1550861.3143046,0
+SPG.US,D,20190924,000000,128.397,128.883,126.69,127.749,1339668.9044454,0
+SPG.US,D,20190925,000000,128.073,128.95,127.444,127.559,1180655.6019919,0
+SPG.US,D,20190926,000000,127.997,129.14,127.559,129.093,1141937.6052593,0
+SPG.US,D,20190927,000000,129.38,131.067,129.256,131.029,1633516.6866903,0
+SPG.US,D,20190930,000000,130.8,131.248,129.008,129.122,1516556.2463437,0
+SPG.US,D,20191001,000000,129.34,130.161,125.832,126.375,2010459.2465385,0
+SPG.US,D,20191002,000000,126.318,126.318,123.228,123.725,2594511.6279124,0
+SPG.US,D,20191003,000000,123.8,124.278,122.323,122.352,2411982.281073,0
+SPG.US,D,20191004,000000,122.8,123.592,121.788,122.771,2568994.664302,0
+SPG.US,D,20191007,000000,122.78,123.659,122.628,122.943,1821668.1131745,0
+SPG.US,D,20191008,000000,122.609,122.647,120.693,121.026,1941432.7767947,0
+SPG.US,D,20191009,000000,121.788,121.961,120.502,121.093,1464455.7914229,0
+SPG.US,D,20191010,000000,121.273,122.485,120.922,122.094,1869548.6000874,0
+SPG.US,D,20191011,000000,122.542,125.336,122.189,123.268,1564831.0443826,0
+SPG.US,D,20191014,000000,123.057,123.458,121.417,123.315,1388782.6623266,0
+SPG.US,D,20191015,000000,123.238,123.783,122.524,123.515,1292578.0884842,0
+SPG.US,D,20191016,000000,123.448,124.258,122.619,123.372,1102137.3503297,0
+SPG.US,D,20191017,000000,123.285,123.915,123.067,123.458,1092808.1168808,0
+SPG.US,D,20191018,000000,123.515,124.716,122.447,124.373,1532317.1556855,0
+SPG.US,D,20191021,000000,124.688,127.119,124.659,127.061,1732871.5547415,0
+SPG.US,D,20191022,000000,127.061,128.263,125.889,128.178,1460608.1118451,0
+SPG.US,D,20191023,000000,128.578,129.646,127.777,128.33,1482164.1362991,0
+SPG.US,D,20191024,000000,128.33,128.445,125.918,128.111,1422950.3506134,0
+SPG.US,D,20191025,000000,128.082,129.217,127.291,129.036,1411628.5875386,0
+SPG.US,D,20191028,000000,128.683,129.112,126.69,127.625,1287743.5823916,0
+SPG.US,D,20191029,000000,127.435,128.731,126.357,126.814,1583434.9788906,0
+SPG.US,D,20191030,000000,127.749,128.378,121.655,125.403,2273109.2583393,0
+SPG.US,D,20191031,000000,125.746,126.442,124.325,124.984,1879427.3522331,0
+SPG.US,D,20191101,000000,125.87,127.835,125.403,127.825,1467718.2965106,0
+SPG.US,D,20191104,000000,127.682,131.392,127.215,131.124,2188060.753003,0
+SPG.US,D,20191105,000000,131.067,131.372,129.008,129.732,2199078.3931348,0
+SPG.US,D,20191106,000000,129.789,130.648,128.302,128.636,2341566.28409,0
+SPG.US,D,20191107,000000,129.016,130.247,128.531,129.38,1911519.6636094,0
+SPG.US,D,20191108,000000,128.645,129.313,127.215,128.159,1403985.663373,0
+SPG.US,D,20191111,000000,127.835,129.38,127.224,128.922,1747053.1221796,0
+SPG.US,D,20191112,000000,128.798,130.18,127.215,127.415,1825534.6693487,0
+SPG.US,D,20191113,000000,127.405,128.941,127.358,128.016,1583987.6436869,0
+SPG.US,D,20191114,000000,127.835,129.837,127.796,129.16,1332626.8852671,0
+SPG.US,D,20191115,000000,129.407,130.142,128.683,129.504,1229678.1229906,0
+SPG.US,D,20191118,000000,129.608,129.895,128.768,129.274,1166743.5504032,0
+SPG.US,D,20191119,000000,129.083,129.083,126.462,126.853,1337066.0315338,0
+SPG.US,D,20191120,000000,126.404,126.728,122.676,124.649,2142374.1460782,0
+SPG.US,D,20191121,000000,124.535,124.726,122.971,123.21,1791697.3215,0
+SPG.US,D,20191122,000000,123.686,124.631,121.531,124.211,1456357.7315428,0
+SPG.US,D,20191125,000000,124.363,126.013,123.716,125.498,1799250.0574823,0
+SPG.US,D,20191126,000000,125.937,127.004,124.935,126.776,2392949.4283455,0
+SPG.US,D,20191127,000000,126.776,127.272,125.728,127.158,1294542.3032155,0
+SPG.US,D,20191129,000000,126.833,127.492,126.194,127.148,938848.49877895,0
+SPG.US,D,20191202,000000,127.301,127.395,124.363,125.193,2165142.4675046,0
+SPG.US,D,20191203,000000,124.859,125.384,122.838,124.544,2057229.1603599,0
+SPG.US,D,20191204,000000,123.725,126.099,123.592,125.413,2036723.9331086,0
+SPG.US,D,20191205,000000,125.374,125.737,123.963,124.888,1640119.3006511,0
+SPG.US,D,20191206,000000,124.478,125.965,124.459,124.659,1282375.2880993,0
+SPG.US,D,20191209,000000,124.869,126.233,124.134,125.975,1279361.3248649,0
+SPG.US,D,20191210,000000,126.061,126.194,124.44,125.336,2254547.2718235,0
+SPG.US,D,20191211,000000,123.315,124.001,121.751,122.276,4291792.4087343,0
+SPG.US,D,20191212,000000,122.428,123.362,119.739,121.102,3677969.5373483,0
+SPG.US,D,20191213,000000,121.999,122.914,120.492,121.388,2858193.5603196,0
+SPG.US,D,20191216,000000,121.989,122.457,120.197,122.428,2880340.0027626,0
+SPG.US,D,20191217,000000,122.704,122.78,121.074,121.655,2691769.0963573,0
+SPG.US,D,20191218,000000,120.892,122.352,120.892,121.388,2387357.760995,0
+SPG.US,D,20191219,000000,121.283,122.313,120.892,122.237,2126214.7308113,0
+SPG.US,D,20191220,000000,123.01,123.525,121.627,122.352,3372851.3783186,0
+SPG.US,D,20191223,000000,122.466,122.99,121.35,121.922,1699965.452318,0
+SPG.US,D,20191224,000000,122.094,122.962,121.779,122.59,616643.87385648,0
+SPG.US,D,20191226,000000,122.79,123.887,122.761,123.305,1241078.5385507,0
+SPG.US,D,20191227,000000,123.649,124.449,123.486,124.106,1292749.0265522,0
+SPG.US,D,20191230,000000,124.116,125.146,123.543,124.106,1273307.1809013,0
+SPG.US,D,20191231,000000,123.887,125.289,123.629,125.279,1752806.2892997,0
+SPG.US,D,20200102,000000,125.651,125.946,121.828,122.009,2199153.8995208,0
+SPG.US,D,20200103,000000,121.34,122.761,121.093,122.237,1555622.411411,0
+SPG.US,D,20200106,000000,122.009,123.525,121.503,122.876,1221033.6905129,0
+SPG.US,D,20200107,000000,121.637,122.352,120.673,121.474,1929611.8326135,0
+SPG.US,D,20200108,000000,121.875,122.819,121.122,122.276,1661885.0650656,0
+SPG.US,D,20200109,000000,121.837,121.999,120.559,121.283,2659614.9116925,0
+SPG.US,D,20200110,000000,121.303,121.903,120.816,121.779,2274575.3406642,0
+SPG.US,D,20200113,000000,121.58,123.334,121.265,122.18,2451154.3648204,0
+SPG.US,D,20200114,000000,122.361,123.82,122.066,123.716,1884519.8384773,0
+SPG.US,D,20200115,000000,123.659,124.258,122.933,123.706,1613624.948824,0
+SPG.US,D,20200116,000000,123.925,125.346,123.649,124.917,1312705.7838062,0
+SPG.US,D,20200117,000000,125.002,125.718,124.116,124.278,1708761.9462669,0
+SPG.US,D,20200121,000000,124.24,126.061,123.992,125.393,1936810.1080623,0
+SPG.US,D,20200122,000000,125.555,125.851,122.743,122.78,1881842.5078798,0
+SPG.US,D,20200123,000000,122.704,123.887,121.446,123.83,1856556.258226,0
+SPG.US,D,20200124,000000,123.791,124.297,121.637,121.798,2251380.1984179,0
+SPG.US,D,20200127,000000,120.892,121.045,119.109,119.109,2451536.0915487,0
+SPG.US,D,20200128,000000,119.281,119.71,117.698,117.737,1691326.2633395,0
+SPG.US,D,20200129,000000,117.975,118.88,117.584,117.774,1982883.6852144,0
+SPG.US,D,20200130,000000,116.916,117.688,114.466,114.751,3138967.2021186,0
+SPG.US,D,20200131,000000,114.37,114.551,111.719,111.987,3472540.7816071,0
+SPG.US,D,20200203,000000,112.167,114.209,111.462,111.681,3344805.9994828,0
+SPG.US,D,20200204,000000,110.661,117.097,109.336,115.448,6018272.1381755,0
+SPG.US,D,20200205,000000,115.438,118.27,115.419,118.118,3343744.715282,0
+SPG.US,D,20200206,000000,119.234,119.957,117.765,118.47,2558090.2837486,0
+SPG.US,D,20200207,000000,118.002,118.614,117.145,118.594,2358735.5972674,0
+SPG.US,D,20200210,000000,119.519,120.34,117.603,120.301,3440838.5865575,0
+SPG.US,D,20200211,000000,120.664,121.35,117.631,119.492,3639108.9174424,0
+SPG.US,D,20200212,000000,119.415,119.806,116.03,117.03,5894852.7557412,0
+SPG.US,D,20200213,000000,116.916,119.586,116.564,118.403,2994770.9791841,0
+SPG.US,D,20200214,000000,118.46,118.91,117.727,118.623,1757995.2559259,0
+SPG.US,D,20200218,000000,118.651,119.186,117.708,118.833,1867239.3631207,0
+SPG.US,D,20200219,000000,118.576,118.576,115.629,116.973,2655926.6344849,0
+SPG.US,D,20200220,000000,116.983,120.007,116.687,119.997,2579235.2178797,0
+SPG.US,D,20200221,000000,119.415,121.912,119.415,121.455,3724474.1301194,0
+SPG.US,D,20200224,000000,119.863,120.435,118.995,120.206,3627577.4144069,0
+SPG.US,D,20200225,000000,120.206,120.425,115.104,115.505,4732319.7350476,0
+SPG.US,D,20200226,000000,116.411,117.298,112.863,112.892,2609771.2587482,0
+SPG.US,D,20200227,000000,111.042,113.179,106.751,107.418,4491054.8096329,0
+SPG.US,D,20200228,000000,105.445,107.495,102.383,105.082,6781485.442621,0
+SPG.US,D,20200302,000000,105.407,108.726,102.756,108.629,4026371.7320535,0
+SPG.US,D,20200303,000000,108.505,111.252,103.433,104.568,5754074.2454652,0
+SPG.US,D,20200304,000000,105.311,106.246,102.547,105.426,4302319.2573584,0
+SPG.US,D,20200305,000000,103.662,103.691,100.411,102.374,4161892.0615165,0
+SPG.US,D,20200306,000000,99.8659,102.193,98.2357,101.649,4231501.6083508,0
+SPG.US,D,20200309,000000,96.0618,96.0904,87.9451,87.9795,7600148.7491587,0
+SPG.US,D,20200310,000000,91.355,96.0523,87.762,95.1559,7038897.1989051,0
+SPG.US,D,20200311,000000,92.8082,93.5358,85.3857,86.6663,6940958.0755882,0
+SPG.US,D,20200312,000000,78.9978,81.7479,70.6647,71.2873,8914026.9793449,0
+SPG.US,D,20200313,000000,75.8644,77.9308,69.6749,76.6521,8243506.153101,0
+SPG.US,D,20200316,000000,67.351,67.3605,55.7738,56.1752,6726716.0467012,0
+SPG.US,D,20200317,000000,56.8246,57.6105,46.0742,50.2575,12369377.473779,0
+SPG.US,D,20200318,000000,46.5347,47.4235,37.1593,38.3542,14249446.630291,0
+SPG.US,D,20200319,000000,39.5432,50.8048,38.851,47.5933,12170891.110734,0
+SPG.US,D,20200320,000000,50.3509,54.1442,39.4135,41.1052,10843074.611464,0
+SPG.US,D,20200323,000000,41.4113,44.5018,39.3202,42.8293,12525597.039956,0
+SPG.US,D,20200324,000000,46.4929,48.8234,44.8784,46.7312,8668672.1246977,0
+SPG.US,D,20200325,000000,47.576,59.3764,46.7312,53.2287,10144785.263133,0
+SPG.US,D,20200326,000000,53.5273,55.9187,49.8646,53.0248,10228447.387329,0
+SPG.US,D,20200327,000000,51.5905,51.623,47.5608,49.6682,5665836.6440273,0
+SPG.US,D,20200330,000000,49.1552,49.5232,46.8036,48.0471,5678815.3527912,0
+SPG.US,D,20200331,000000,48.3351,48.9444,45.0835,46.8428,7631540.5290664,0
+SPG.US,D,20200401,000000,43.3345,43.8276,39.2781,40.164,10222783.359693,0
+SPG.US,D,20200402,000000,39.3811,41.395,36.0752,37.5769,8993339.0967581,0
+SPG.US,D,20200403,000000,37.7486,40.2327,37.7334,39.8913,7916016.0811706,0
+SPG.US,D,20200406,000000,43.2039,47.3377,42.6586,46.1591,9611993.3281372,0
+SPG.US,D,20200407,000000,50.3776,54.9366,50.3776,51.9825,9866956.3703808,0
+SPG.US,D,20200408,000000,52.9398,55.7996,51.4866,53.7161,7837572.2871944,0
+SPG.US,D,20200409,000000,56.3536,63.3298,56.2764,58.2073,10653160.320611,0
+SPG.US,D,20200413,000000,58.5735,58.8471,53.1019,55.7566,4828955.3245092,0
+SPG.US,D,20200414,000000,56.447,59.2582,56.0827,57.8488,5978940.652058,0
+SPG.US,D,20200415,000000,54.476,54.9023,51.0604,52.2743,6052988.2964593,0
+SPG.US,D,20200416,000000,52.9465,53.225,44.4951,45.339,9863097.1551051,0
+SPG.US,D,20200417,000000,49.8303,52.4183,47.3986,47.9175,10867194.706937,0
+SPG.US,D,20200420,000000,46.1438,48.6688,44.6039,45.9626,7610656.7211863,0
+SPG.US,D,20200421,000000,44.5962,46.9353,44.23,45.7329,7179299.2259518,0
+SPG.US,D,20200422,000000,46.8675,47.0907,43.9725,44.7936,6927477.0396186,0
+SPG.US,D,20200423,000000,44.9394,47.0125,43.8972,45.3829,6864140.8150067,0
+SPG.US,D,20200424,000000,45.5774,45.7966,41.5228,43.9649,11833787.607709,0
+SPG.US,D,20200427,000000,44.6133,49.5823,43.9755,48.8318,8242661.9497595,0
+SPG.US,D,20200428,000000,51.8977,56.0637,50.146,54.0746,18068268.086902,0
+SPG.US,D,20200429,000000,56.6692,61.971,56.6177,58.7451,18979461.323171,0
+SPG.US,D,20200430,000000,56.7131,58.6087,54.0146,57.0116,10531042.374633,0
+SPG.US,D,20200501,000000,54.2205,55.2017,51.7393,53.9641,7530591.6373144,0
+SPG.US,D,20200504,000000,51.5715,54.231,50.719,53.8009,4407728.2693732,0
+SPG.US,D,20200505,000000,55.4487,56.5929,51.3082,51.7002,6077727.1248159,0
+SPG.US,D,20200506,000000,51.8194,52.8196,47.1747,47.5933,9002028.6233269,0
+SPG.US,D,20200507,000000,47.7391,50.1888,47.1918,48.6688,7917912.1304147,0
+SPG.US,D,20200508,000000,50.0706,51.6583,49.362,49.5404,9770736.0660413,0
+SPG.US,D,20200511,000000,49.1819,49.2401,46.8866,47.0297,10963678.234927,0
+SPG.US,D,20200512,000000,51.5218,51.6925,46.5347,46.5701,19443854.959605,0
+SPG.US,D,20200513,000000,45.4239,46.5347,42.0263,43.6913,16375559.637221,0
+SPG.US,D,20200514,000000,42.6938,45.6718,40.3442,44.0164,12478611.093976,0
+SPG.US,D,20200515,000000,43.0762,44.519,42.1636,43.82,8876424.7992028,0
+SPG.US,D,20200518,000000,46.8332,49.2772,46.7693,48.5925,10799538.887836,0
+SPG.US,D,20200519,000000,48.891,50.309,46.2458,48.5582,8227461.0461126,0
+SPG.US,D,20200520,000000,50.0277,50.6846,46.9287,47.5332,8209861.766016,0
+SPG.US,D,20200521,000000,47.4396,48.9349,46.6197,47.8154,7098536.7567108,0
+SPG.US,D,20200522,000000,48.0127,48.1558,46.0045,46.611,6208932.0545888,0
+SPG.US,D,20200526,000000,49.5232,50.8211,48.5839,50.5902,12229429.533747,0
+SPG.US,D,20200527,000000,53.409,54.0489,50.7438,53.9544,10798052.880215,0
+SPG.US,D,20200528,000000,54.3483,54.4683,50.2575,51.0174,9213061.6308163,0
+SPG.US,D,20200529,000000,49.2495,50.7027,48.1234,49.2677,9950281.8619406,0
+SPG.US,D,20200601,000000,48.9349,52.7681,48.5525,52.5975,7623103.7391499,0
+SPG.US,D,20200602,000000,53.7847,55.0653,53.3146,54.1776,9132297.0641757,0
+SPG.US,D,20200603,000000,56.0981,63.8582,55.9274,62.2285,20286525.102037,0
+SPG.US,D,20200604,000000,64.1422,66.4718,59.4622,65.5145,20514956.039261,0
+SPG.US,D,20200605,000000,71.2024,79.3716,71.1776,75.6508,27214345.066491,0
+SPG.US,D,20200608,000000,81.0137,81.5935,76.1038,81.5438,18037113.31315,0
+SPG.US,D,20200609,000000,75.1387,77.1193,71.5019,73.8333,14683775.092068,0
+SPG.US,D,20200610,000000,74.764,74.764,66.6015,70.8802,18252989.216329,0
+SPG.US,D,20200611,000000,61.213,67.1555,60.1107,61.4085,15321770.493917,0
+SPG.US,D,20200612,000000,66.3869,66.777,62.1788,64.8755,12469918.421307,0
+SPG.US,D,20200615,000000,61.3684,64.7716,60.4702,63.5178,11535975.740208,0
+SPG.US,D,20200616,000000,69.1189,69.4087,63.6894,64.4837,12890040.14685,0
+SPG.US,D,20200617,000000,64.3034,64.3377,61.0575,61.1967,9735183.0453146,0
+SPG.US,D,20200618,000000,59.7788,61.8614,58.5572,60.5902,9490215.1608949,0
+SPG.US,D,20200619,000000,61.9043,61.9128,57.2089,57.311,15593827.342951,0
+SPG.US,D,20200622,000000,56.654,58.7784,55.5774,58.5324,7342752.7233717,0
+SPG.US,D,20200623,000000,59.2495,61.5706,59.241,59.8808,8106410.6765337,0
+SPG.US,D,20200624,000000,58.0014,58.2073,53.5024,55.5956,12282833.522522,0
+SPG.US,D,20200625,000000,54.0402,56.8924,53.8181,55.4487,8704025.8924619,0
+SPG.US,D,20200626,000000,54.5104,55.235,52.4688,52.855,12902043.564798,0
+SPG.US,D,20200629,000000,53.4853,58.2159,52.3315,58.1729,11024016.226801,0
+SPG.US,D,20200630,000000,60.9316,61.049,57.6953,58.3856,12246286.334382,0
+SPG.US,D,20200701,000000,59.5986,62.2714,59.1209,59.6081,9345401.2537763,0
+SPG.US,D,20200702,000000,61.314,62.2971,58.6431,58.7537,7578107.1766959,0
+SPG.US,D,20200706,000000,59.5299,60.2727,57.2165,58.8558,7115445.992337,0
+SPG.US,D,20200707,000000,57.6361,57.7715,55.9779,56.2945,6201233.5493338,0
+SPG.US,D,20200708,000000,56.3536,57.0374,54.971,56.1066,8063352.1113157,0
+SPG.US,D,20200709,000000,55.9683,56.0991,52.1503,53.1534,10660606.089213,0
+SPG.US,D,20200710,000000,52.7005,55.9588,52.5346,55.7329,6686017.0560403,0
+SPG.US,D,20200713,000000,56.4279,56.7436,54.1823,55.4792,5882643.7926329,0
+SPG.US,D,20200714,000000,54.948,55.7138,53.4586,53.9468,6016080.355587,0
+SPG.US,D,20200715,000000,56.22,58.1197,55.6013,58.0052,8223167.6691185,0
+SPG.US,D,20200716,000000,56.6197,57.1526,54.5255,54.7916,6000797.6533555,0
+SPG.US,D,20200717,000000,54.6963,55.3666,54.0775,54.3558,5668208.8029821,0
+SPG.US,D,20200720,000000,54.1395,54.3474,52.3696,52.6299,6479685.3697686,0
+SPG.US,D,20200721,000000,53.1191,54.3377,52.6051,53.0934,5986514.3620364,0
+SPG.US,D,20200722,000000,53.1888,54.1299,52.3696,54.0327,4660547.7692192,0
+SPG.US,D,20200723,000000,53.1534,54.6086,52.7959,53.8333,3758747.7370863,0
+SPG.US,D,20200724,000000,53.6588,54.2509,52.527,52.7624,3576486.8573965,0
+SPG.US,D,20200727,000000,52.6747,53.9897,51.4208,53.9725,4936174.3923843,0
+SPG.US,D,20200728,000000,53.633,56.6806,53.4405,55.8711,6116919.1338596,0
+SPG.US,D,20200729,000000,56.2631,57.1698,54.5733,57.1346,4373335.1106288,0
+SPG.US,D,20200730,000000,55.3142,56.2715,54.5476,55.42,3801344.8743908,0
+SPG.US,D,20200731,000000,55.1484,55.6633,53.5721,54.3139,5896969.031944,0
+SPG.US,D,20200803,000000,53.3194,53.8248,52.1884,53.163,4767216.2696976,0
+SPG.US,D,20200804,000000,53.3375,55.4277,53.1972,54.8698,4704156.9018339,0
+SPG.US,D,20200805,000000,55.6356,56.2554,54.2424,54.4427,3910827.0364411,0
+SPG.US,D,20200806,000000,54.6257,54.6257,53.3012,53.3098,5585144.4376732,0
+SPG.US,D,20200807,000000,53.2927,54.477,52.7091,54.1728,7337171.5430192,0
+SPG.US,D,20200810,000000,56.8122,60.248,55.5936,57.0307,20955214.898424,0
+SPG.US,D,20200811,000000,59.3735,61.8385,58.215,58.4924,15653173.264812,0
+SPG.US,D,20200812,000000,59.0597,60.0535,57.1613,59.0855,7893681.9214626,0
+SPG.US,D,20200813,000000,58.5115,59.4507,57.2556,57.5093,6313273.4902041,0
+SPG.US,D,20200814,000000,56.9505,59.6262,56.7684,59.3916,6123687.4423892,0
+SPG.US,D,20200817,000000,59.5385,59.5728,57.6486,59.3916,5098916.8713377,0
+SPG.US,D,20200818,000000,58.6851,58.7995,55.6451,56.7341,9401146.9892128,0
+SPG.US,D,20200819,000000,56.7245,57.1774,55.522,55.6451,5696705.1227334,0
+SPG.US,D,20200820,000000,55.1673,57.0126,54.7916,56.5061,4844963.7270045,0
+SPG.US,D,20200821,000000,56.4461,57.0907,55.6633,56.201,3460105.2993413,0
+SPG.US,D,20200824,000000,56.6645,59.6863,55.627,59.6692,6332090.3107721,0
+SPG.US,D,20200825,000000,60.4187,61.0985,57.945,59.8008,5801426.1876773,0
+SPG.US,D,20200826,000000,59.6519,59.7645,57.2747,57.7611,5009272.9634637,0
+SPG.US,D,20200827,000000,58.0319,60.1917,58.0319,58.8585,4830050.1671038,0
+SPG.US,D,20200828,000000,59.322,60.8878,58.3179,60.8372,4221007.2694206,0
+SPG.US,D,20200831,000000,60.8097,60.8287,58.746,59.1028,4695137.0348268,0
+SPG.US,D,20200901,000000,58.0585,59.1294,57.4035,58.5372,4008335.1441389,0
+SPG.US,D,20200902,000000,58.049,59.2601,57.4588,59.0941,4127237.776521,0
+SPG.US,D,20200903,000000,59.6692,61.8299,58.2493,59.2334,6095924.1638003,0
+SPG.US,D,20200904,000000,60.5416,63.1362,59.9666,61.1853,7873395.8724704,0
+SPG.US,D,20200908,000000,60.5054,61.6288,59.9219,61.0203,4476357.2818916,0
+SPG.US,D,20200909,000000,60.924,61.1251,59.198,59.9829,4973909.7574014,0
+SPG.US,D,20200910,000000,59.7483,60.8238,57.4912,57.6571,5264865.2255894,0
+SPG.US,D,20200911,000000,57.8754,57.8926,55.2093,55.8796,5850836.727603,0
+SPG.US,D,20200914,000000,56.6197,59.1685,56.2058,59.0597,4051417.8294524,0
+SPG.US,D,20200915,000000,59.2601,62.5651,58.9645,61.9081,7847983.7788402,0
+SPG.US,D,20200916,000000,61.8728,65.5069,61.0108,64.5647,10226817.707835,0
+SPG.US,D,20200917,000000,62.2581,64.6696,61.7393,62.6137,5709243.3775799,0
+SPG.US,D,20200918,000000,62.2295,62.6318,60.6189,60.8287,6683018.8233031,0
+SPG.US,D,20200921,000000,58.4237,58.5545,56.056,56.5061,8047705.5102526,0
+SPG.US,D,20200922,000000,56.6387,58.4237,56.4041,56.716,7065394.6968314,0
+SPG.US,D,20200923,000000,57.1259,58.1892,54.6343,54.7822,5097810.4930454,0
+SPG.US,D,20200924,000000,54.0507,55.8892,51.9167,54.7297,6127413.4727898,0
+SPG.US,D,20200925,000000,54.0079,55.688,54.0079,55.3829,2986538.6857292,0
+SPG.US,D,20200928,000000,57.3177,57.9584,56.4461,57.309,4329950.399772,0
+SPG.US,D,20200929,000000,56.9086,56.9162,54.7916,55.7424,4388144.849249,0
+SPG.US,D,20200930,000000,55.8796,57.5961,55.4886,56.3421,4807970.8414481,0
+SPG.US,D,20201001,000000,56.4824,57.9794,55.9683,57.9537,3933192.6571431,0
+SPG.US,D,20201002,000000,55.8615,59.6692,55.7929,59.4088,6138027.3634976,0
+SPG.US,D,20201005,000000,59.8523,60.3929,58.7289,59.8961,4233991.2216834,0
+SPG.US,D,20201006,000000,60.759,63.2668,60.1134,60.9584,7475896.6990807,0
+SPG.US,D,20201007,000000,61.2549,62.8578,60.802,61.8728,4783949.3237569,0
+SPG.US,D,20201008,000000,62.8493,63.2039,61.58,62.1761,4194334.638627,0
+SPG.US,D,20201009,000000,62.237,62.4201,59.9037,60.0896,4311198.5985917,0
+SPG.US,D,20201012,000000,60.0191,60.4358,59.1838,60.3557,3426956.9472631,0
+SPG.US,D,20201013,000000,59.4241,59.7445,58.0929,58.4028,4175907.9343856,0
+SPG.US,D,20201014,000000,58.4657,59.0436,57.9069,58.316,3120696.754148,0
+SPG.US,D,20201015,000000,57.4177,59.0245,57.3128,57.7829,3272419.4955696,0
+SPG.US,D,20201016,000000,58.1462,58.2978,56.9219,57.516,4441680.9742004,0
+SPG.US,D,20201019,000000,57.6762,57.9871,56.6474,56.7093,4042956.9194405,0
+SPG.US,D,20201020,000000,57.577,58.6354,57.1707,57.1975,3273724.0781248,0
+SPG.US,D,20201021,000000,56.8952,57.6857,56.202,56.9752,3536363.6029276,0
+SPG.US,D,20201022,000000,56.7971,59.0436,56.7006,58.8749,3273433.5882793,0
+SPG.US,D,20201023,000000,59.2295,60.1602,58.4933,59.344,3600129.7944588,0
+SPG.US,D,20201026,000000,58.5716,58.6526,56.673,57.3929,4341915.0158262,0
+SPG.US,D,20201027,000000,56.8867,57.3033,54.97,54.9967,4276889.3358316,0
+SPG.US,D,20201028,000000,53.4786,54.6858,52.6633,53.9143,7433152.7438036,0
+SPG.US,D,20201029,000000,53.8524,56.8867,53.39,56.2649,6594485.4885208,0
+SPG.US,D,20201030,000000,55.8835,56.4509,53.9764,55.7338,4175547.1816534,0
+SPG.US,D,20201102,000000,55.8654,57.5694,55.5364,57.4177,4131559.4684099,0
+SPG.US,D,20201103,000000,58.2083,58.5639,57.1441,57.6667,4003751.2772994,0
+SPG.US,D,20201104,000000,57.5865,57.5961,55.1206,55.2617,4994438.0560483,0
+SPG.US,D,20201105,000000,55.8397,56.8771,55.4191,56.3193,3700373.9599429,0
+SPG.US,D,20201106,000000,56.3451,57.5255,54.6953,54.8899,5491619.2918278,0
+SPG.US,D,20201109,000000,66.4337,73.2049,64.8622,70.1888,28170232.839672,0
+SPG.US,D,20201110,000000,68.0586,74.97,66.8247,69.9571,16274050.739775,0
+SPG.US,D,20201111,000000,69.1933,69.6548,64.3492,65.1377,7713739.7170377,0
+SPG.US,D,20201112,000000,63.5873,64.4454,60.3471,61.3503,9185239.6250384,0
+SPG.US,D,20201113,000000,63.5596,66.6816,62.8226,66.283,8736653.0407378,0
+SPG.US,D,20201116,000000,70.9431,73.1335,69.9667,70.0629,14904226.472489,0
+SPG.US,D,20201117,000000,69.1676,72.1656,68.3075,70.0629,6955551.7820489,0
+SPG.US,D,20201118,000000,69.0961,71.9091,67.9699,67.9774,8444806.1777171,0
+SPG.US,D,20201119,000000,67.4283,72.1656,66.9849,71.5448,18349700.312178,0
+SPG.US,D,20201120,000000,71.4122,72.5746,70.329,71.9796,10969718.745794,0
+SPG.US,D,20201123,000000,75.2007,76.5777,73.0276,75.7871,12255669.051521,0
+SPG.US,D,20201124,000000,78.7404,81.0756,78.459,78.7861,10979234.647807,0
+SPG.US,D,20201125,000000,78.4496,78.8663,76.5777,77.3653,6731773.9258519,0
+SPG.US,D,20201127,000000,78.049,78.6174,75.894,75.9111,2598748.3751171,0
+SPG.US,D,20201130,000000,75.7061,77.1097,73.1153,73.2669,7874502.2507627,0
+SPG.US,D,20201201,000000,75.1121,76.5681,74.437,75.4134,5491590.9769331,0
+SPG.US,D,20201202,000000,74.2948,78.0767,73.2927,77.4187,4883435.2792833,0
+SPG.US,D,20201203,000000,77.988,81.3683,77.455,79.5309,6187122.2447825,0
+SPG.US,D,20201204,000000,81.8461,83.7265,80.4873,83.3298,5937454.087845,0
+SPG.US,D,20201207,000000,83.142,83.2308,78.973,79.3001,6859907.2139013,0
+SPG.US,D,20201208,000000,79.6205,81.5887,78.5296,79.958,5181008.0432293,0
+SPG.US,D,20201209,000000,80.41,81.7756,79.1399,80.6037,5175657.5768336,0
+SPG.US,D,20201210,000000,79.0779,80.7123,79.0435,80.2498,3432762.5493733,0
+SPG.US,D,20201211,000000,79.158,79.7979,76.5681,77.9966,5530789.2781756,0
+SPG.US,D,20201214,000000,79.8599,80.02,76.9801,77.4826,5456139.6800872,0
+SPG.US,D,20201215,000000,78.4753,79.6453,77.3948,79.629,5975531.3289979,0
+SPG.US,D,20201216,000000,78.3866,80.1259,78.1997,78.3322,3799674.2956044,0
+SPG.US,D,20201217,000000,79.1399,79.1752,77.6323,78.9978,3383242.9446682,0
+SPG.US,D,20201218,000000,78.7404,79.0351,75.3504,75.8044,7186812.1113415,0
+SPG.US,D,20201221,000000,74.4912,74.9795,72.9828,74.2243,5216859.9433999,0
+SPG.US,D,20201222,000000,75.8663,75.9188,72.7777,74.2853,4673598.8382695,0
+SPG.US,D,20201223,000000,75.1158,76.8371,74.9996,75.3953,3071659.5513522,0
+SPG.US,D,20201224,000000,75.7109,76.242,74.8546,76.0456,899448.84717422,0
+SPG.US,D,20201228,000000,76.1887,77.6495,76.1705,77.0439,3444990.3890783,0
+SPG.US,D,20201229,000000,77.3252,78.0262,74.7583,75.072,2530901.6926519,0
+SPG.US,D,20201230,000000,74.9996,77.1088,74.9996,75.6842,3096970.9698012,0
+SPG.US,D,20201231,000000,75.2779,76.9276,74.23,76.8647,2760735.7902123,0
+SPG.US,D,20210104,000000,77.207,77.7306,73.962,74.6392,4770051.9539654,0
+SPG.US,D,20210105,000000,74.9442,75.9942,74.7469,74.9633,5156704.425291,0
+SPG.US,D,20210106,000000,75.7109,77.9451,75.4859,76.6749,9271170.0869093,0
+SPG.US,D,20210107,000000,77.3691,78.6317,76.1705,76.7303,4690650.6970689,0
+SPG.US,D,20210108,000000,76.9191,77.9642,75.4402,77.9546,4096768.8524399,0
+SPG.US,D,20210111,000000,77.0993,77.1536,74.6753,74.9357,4430346.6267277,0
+SPG.US,D,20210112,000000,75.5669,77.5046,74.9996,77.0001,4552606.1471798,0
+SPG.US,D,20210113,000000,76.9724,80.4711,76.9724,80.101,4765910.6384427,0
+SPG.US,D,20210114,000000,80.596,86.2974,80.4968,85.5812,8283147.0056605,0
+SPG.US,D,20210115,000000,84.7249,84.9404,83.2183,83.8229,4445186.7776423,0
+SPG.US,D,20210119,000000,83.9134,84.5256,81.786,83.5263,3433253.3408814,0
+SPG.US,D,20210120,000000,83.2183,86.5357,82.9408,85.8874,4331551.7643715,0
+SPG.US,D,20210121,000000,85.6165,86.3108,84.4541,85.1836,3395317.6742017,0
+SPG.US,D,20210122,000000,83.8229,86.5262,82.9656,86.0675,4096942.9366073,0
+SPG.US,D,20210125,000000,85.319,90.286,84.7249,87.8612,5905378.5556655,0
+SPG.US,D,20210126,000000,88.7804,89.8264,87.1031,89.2763,4127416.0554875,0
+SPG.US,D,20210127,000000,88.5373,93.284,86.6072,87.1031,6408221.7216823,0
+SPG.US,D,20210128,000000,87.6448,89.2582,87.1488,87.8879,3466744.617795,0
+SPG.US,D,20210129,000000,87.5999,88.175,83.0219,83.7608,5012014.2647492,0
+SPG.US,D,20210201,000000,84.2109,84.3636,81.6239,83.7695,4187242.2818583,0
+SPG.US,D,20210202,000000,84.8231,84.8231,82.3457,83.3375,3314195.5009283,0
+SPG.US,D,20210203,000000,83.2469,84.4989,82.0388,84.1651,3313858.8682916,0
+SPG.US,D,20210204,000000,84.1651,86.7436,84.1651,85.7691,3099846.5046615,0
+SPG.US,D,20210205,000000,86.8971,88.2398,86.4547,87.2023,2826583.6508527,0
+SPG.US,D,20210208,000000,87.9699,89.6548,87.1212,89.1771,4953163.3291955,0
+SPG.US,D,20210209,000000,92.3821,94.6581,91.3465,92.4278,6659288.8441572,0
+SPG.US,D,20210210,000000,94.0832,97.9308,92.9303,95.728,4791031.1935276,0
+SPG.US,D,20210211,000000,97.4728,100.429,96.6626,98.493,5210861.3805258,0
+SPG.US,D,20210212,000000,97.8262,99.7241,97.0913,98.4836,2512303.001643,0
+SPG.US,D,20210216,000000,98.1883,100.429,97.9114,99.1321,4126923.16658,0
+SPG.US,D,20210217,000000,98.6939,99.5901,96.5195,97.5492,3055737.1422407,0
+SPG.US,D,20210218,000000,96.7961,97.921,95.2989,96.0141,3678923.8541691,0
+SPG.US,D,20210219,000000,96.8251,99.0849,96.1762,98.6269,3409809.6567817,0
+SPG.US,D,20210222,000000,98.1786,103.948,98.1786,101.64,4722264.8013349,0
+SPG.US,D,20210223,000000,103.995,104.501,99.1991,103.757,4631414.8886874,0
+SPG.US,D,20210224,000000,103.691,109.164,103.204,107.256,5212400.8718368,0
+SPG.US,D,20210225,000000,108.03,109.336,102.432,103.49,5475300.4741909,0
+SPG.US,D,20210226,000000,102.631,104.968,100.277,101.783,4398380.1593278,0
+SPG.US,D,20210301,000000,104.729,106.226,102.613,102.68,4006728.5360405,0
+SPG.US,D,20210302,000000,102.613,102.851,100.353,100.668,3741067.7071048,0
+SPG.US,D,20210303,000000,101.03,104.311,100.992,102.737,4742546.6555281,0
+SPG.US,D,20210304,000000,102.775,103.796,96.2239,99.2464,5574297.7356091,0
+SPG.US,D,20210305,000000,100.552,101.211,93.8381,100.191,5077676.5055245,0
+SPG.US,D,20210308,000000,101.297,103.624,100.191,100.676,3758180.3904928,0
+SPG.US,D,20210309,000000,101.125,101.621,97.9782,100.047,3176842.0442095,0
+SPG.US,D,20210310,000000,99.9998,103.585,99.7713,103.032,3316978.7502059,0
+SPG.US,D,20210311,000000,103.166,105.464,102.089,104.415,5744803.7392052,0
+SPG.US,D,20210312,000000,104.328,106.38,104.196,106.226,2906682.2931183,0
+SPG.US,D,20210315,000000,106.494,109.888,105.331,109.077,4236783.9092594,0
+SPG.US,D,20210316,000000,109.069,109.154,105.235,105.626,4031128.6343606,0
+SPG.US,D,20210317,000000,105.301,106.952,104.968,106.58,2476764.6627134,0
+SPG.US,D,20210318,000000,106.036,108.906,104.224,105.301,6744529.2615577,0
+SPG.US,D,20210319,000000,105.645,106.771,102.851,105.178,4960682.5067841,0
+SPG.US,D,20210322,000000,105.016,105.35,102.613,103.871,3024386.2616253,0
+SPG.US,D,20210323,000000,103.347,103.614,98.7126,99.5143,4085302.3687923,0
+SPG.US,D,20210324,000000,100.152,103.004,98.5983,98.5983,3803308.0404223,0
+SPG.US,D,20210325,000000,97.1678,102.889,96.1571,102.423,4273821.8889073,0
+SPG.US,D,20210326,000000,103.385,105.149,101.134,103.356,2966891.2949171,0
+SPG.US,D,20210329,000000,103.119,103.863,100.02,102.584,3696110.9952431,0
+SPG.US,D,20210330,000000,102.727,104.958,102.48,104.005,2316383.8557167,0
+SPG.US,D,20210331,000000,103.299,104.244,102.279,102.547,2781851.360749,0
+SPG.US,D,20210401,000000,103.642,103.967,101.517,103.833,3171585.9607961,0
+SPG.US,D,20210405,000000,104.558,104.558,102.089,103.699,3230645.5876106,0
+SPG.US,D,20210406,000000,103.413,105.34,103.204,104.997,2773658.9178866,0
+SPG.US,D,20210407,000000,105.492,106.093,103.757,105.455,2819322.4534155,0
+SPG.US,D,20210408,000000,104.873,105.388,103.557,104.205,2593989.3754104,0
+SPG.US,D,20210409,000000,104.539,105.922,103.938,105.645,1832176.0852021,0
+SPG.US,D,20210412,000000,106.102,106.523,103.395,104.578,3285081.4969929,0
+SPG.US,D,20210413,000000,103.634,103.995,101.45,103.338,4039396.5836087,0
+SPG.US,D,20210414,000000,103.642,105.492,103.509,103.691,2915568.9752502,0
+SPG.US,D,20210415,000000,104.816,105.34,103.567,104.435,2538977.729836,0
+SPG.US,D,20210416,000000,106.199,108.01,105.664,106.751,3565174.5326198,0
+SPG.US,D,20210419,000000,106.266,106.541,104.768,106.236,1923929.97708,0
+SPG.US,D,20210420,000000,105.293,106.112,103.099,104.138,2391954.2122322,0
+SPG.US,D,20210421,000000,103.871,107.457,102.641,107.209,2707640.1191782,0
+SPG.US,D,20210422,000000,107.352,108.515,105.35,105.397,2843185.6174365,0
+SPG.US,D,20210423,000000,106.017,106.751,105.197,106.57,2577813.1809467,0
+SPG.US,D,20210426,000000,108.362,110.918,107.943,109.527,3585911.5225275,0
+SPG.US,D,20210427,000000,110.25,112.388,108.887,111.529,3621842.0751833,0
+SPG.US,D,20210428,000000,111.806,114.313,111.786,112.197,2521199.1220731,0
+SPG.US,D,20210429,000000,113.273,114.427,110.985,112.415,2503098.5634706,0
+SPG.US,D,20210430,000000,112.044,112.187,110.232,110.957,3019525.5380376,0
+SPG.US,D,20210503,000000,111.823,112.853,110.861,112.291,2883067.6709507,0
+SPG.US,D,20210504,000000,112.138,112.978,109.745,110.614,2996207.6979144,0
+SPG.US,D,20210505,000000,110.25,111.786,109.679,110.213,2084155.5765058,0
+SPG.US,D,20210506,000000,110.413,112.091,109.631,112.034,2242779.8113323,0
+SPG.US,D,20210507,000000,111.5,113.932,111.014,113.875,2946945.0246609,0
+SPG.US,D,20210510,000000,114.838,116.897,114.504,115.524,5601074.1876831,0
+SPG.US,D,20210511,000000,110.985,112.987,108.983,111.776,6214758.6306952,0
+SPG.US,D,20210512,000000,111.776,112.445,106.838,107.199,3613975.7779598,0
+SPG.US,D,20210513,000000,107.199,110.574,106.216,107.542,3933911.0165083,0
+SPG.US,D,20210514,000000,108.238,112.063,108.238,111.357,2718230.9384904,0
+SPG.US,D,20210517,000000,111.194,112.272,110.48,111.415,1766177.2117901,0
+SPG.US,D,20210518,000000,111.204,112.873,110.022,111.709,2800267.5779921,0
+SPG.US,D,20210519,000000,109.517,111.49,107.924,111.443,2248094.6219347,0
+SPG.US,D,20210520,000000,111.224,112.187,110.051,111.709,1832078.5561205,0
+SPG.US,D,20210521,000000,111.967,113.311,111.157,111.548,2034725.1112838,0
+SPG.US,D,20210524,000000,112.291,113.912,111.481,113.597,2167747.4378157,0
+SPG.US,D,20210525,000000,113.932,115.467,113.188,113.388,1834292.3614049,0
+SPG.US,D,20210526,000000,113.617,115.782,112.835,115.476,1937318.7274669,0
+SPG.US,D,20210527,000000,116.201,117.326,115.849,116.925,3480236.1407627,0
+SPG.US,D,20210528,000000,117.422,117.765,116.354,117.107,2117255.688393,0
+SPG.US,D,20210601,000000,118.213,122.323,118.213,122.303,4088950.7954075,0
+SPG.US,D,20210602,000000,122.485,123.515,120.626,123.219,2946670.2653125,0
+SPG.US,D,20210603,000000,122.485,122.81,120.34,122.189,2261105.8403925,0
+SPG.US,D,20210604,000000,122.733,122.981,119.967,120.549,2141981.9323519,0
+SPG.US,D,20210607,000000,120.435,122.361,120.111,122.132,1971513.6819486,0
+SPG.US,D,20210608,000000,122.695,124.592,122.037,123.686,2842632.9526402,0
+SPG.US,D,20210609,000000,124.335,124.526,123.334,123.582,2277265.2556593,0
+SPG.US,D,20210610,000000,123.733,124.469,120.959,122.628,2442205.8094001,0
+SPG.US,D,20210611,000000,122.761,122.895,121.513,122.342,2168394.4855942,0
+SPG.US,D,20210614,000000,122.303,123.228,120.387,121.474,1617877.4265257,0
+SPG.US,D,20210615,000000,120.912,121.788,118.756,119.653,2692237.8651693,0
+SPG.US,D,20210616,000000,119.385,120.768,118.527,119.157,1997630.5018465,0
+SPG.US,D,20210617,000000,118.823,119.367,114.895,117.269,3054754.5105252,0
+SPG.US,D,20210618,000000,115.81,116.868,114.199,114.246,4643463.4007259,0
+SPG.US,D,20210621,000000,115.686,120.158,115.199,119.853,2562354.2971483,0
+SPG.US,D,20210622,000000,119.576,119.758,117.794,118.709,2163110.087286,0
+SPG.US,D,20210623,000000,119.7,121.207,119.234,120.492,1980784.1882085,0
+SPG.US,D,20210624,000000,121.055,121.102,118.385,119.052,2216181.6382246,0
+SPG.US,D,20210625,000000,119.415,119.949,118.356,119.462,2548586.9661324,0
+SPG.US,D,20210628,000000,119.405,119.433,116.897,118.671,2089209.2608572,0
+SPG.US,D,20210629,000000,119.042,120.502,119.014,119.395,2415415.7242286,0
+SPG.US,D,20210630,000000,119.014,120.559,118.709,118.918,2963338.2999839,0
+SPG.US,D,20210701,000000,119.224,122.437,118.91,121.189,2768143.8056218,0
+SPG.US,D,20210702,000000,121.093,121.684,119.014,119.442,1660214.4862792,0
+SPG.US,D,20210706,000000,118.937,119.176,116.154,117.603,3412349.6077049,0
+SPG.US,D,20210707,000000,117.116,117.298,114.341,115.896,2830291.8533566,0
+SPG.US,D,20210708,000000,113.778,116.335,112.415,115.248,2855718.6287841,0
+SPG.US,D,20210709,000000,117.002,119.576,116.716,119.492,1942908.2974178,0
+SPG.US,D,20210712,000000,118.49,120.482,117.985,120.024,1371292.4470096,0
+SPG.US,D,20210713,000000,119.395,119.806,116.487,116.649,1891507.3252658,0
+SPG.US,D,20210714,000000,116.554,118.537,116.221,117.422,1689714.4117421,0
+SPG.US,D,20210715,000000,116.859,117.765,115.428,116.592,1720859.7471961,0
+SPG.US,D,20210716,000000,117.584,117.784,114.532,114.704,1890296.076993,0
+SPG.US,D,20210719,000000,110.632,111.09,105.693,107.972,5919869.4895456,0
+SPG.US,D,20210720,000000,109.641,116.221,108.954,115.753,4148066.0033116,0
+SPG.US,D,20210721,000000,116.859,119.052,116.735,117.861,2439833.6504453,0
+SPG.US,D,20210722,000000,117.497,117.497,114.618,115.257,1855590.4057072,0
+SPG.US,D,20210723,000000,116.134,116.696,113.188,114.38,1481143.7513906,0
+SPG.US,D,20210726,000000,114.256,117.231,114.103,117.03,2068066.4241257,0
+SPG.US,D,20210727,000000,116.164,116.859,115.037,115.973,2128148.5332483,0
+SPG.US,D,20210728,000000,116.392,116.925,114.16,115.362,1782271.6076692,0
+SPG.US,D,20210729,000000,116.057,118.203,115.839,116.02,1946078.5169227,0
+SPG.US,D,20210730,000000,116.154,118.042,115.629,116.572,2382061.826989,0
+SPG.US,D,20210802,000000,118.109,120.54,116.106,116.382,2480221.1772647,0
+SPG.US,D,20210803,000000,118.843,120.664,117.04,119.358,3654232.2173037,0
+SPG.US,D,20210804,000000,119.834,121.922,118.166,118.585,3378729.3407154,0
+SPG.US,D,20210805,000000,119.891,124.144,119.31,123.486,3637423.6568586,0
+SPG.US,D,20210806,000000,123.982,125.346,123.476,124.564,2480568.2968995,0
+SPG.US,D,20210809,000000,123.81,123.877,122.266,122.409,1793635.3187362,0
+SPG.US,D,20210810,000000,122.246,123.029,120.95,121.722,1832476.0133458,0
+SPG.US,D,20210811,000000,122.494,123.525,120.855,123.01,1536650.3832721,0
+SPG.US,D,20210812,000000,123.248,123.716,121.845,123.325,1989349.9682008,0
+SPG.US,D,20210813,000000,123.8,124.23,122.704,123.153,1564578.3077299,0
+SPG.US,D,20210816,000000,122.352,123.153,120.282,120.664,1951889.3625321,0
+SPG.US,D,20210817,000000,119.062,119.157,116.02,118.032,2348988.9812968,0
+SPG.US,D,20210818,000000,117.47,119.462,116.164,117.928,1616710.2236449,0
+SPG.US,D,20210819,000000,116.124,119.052,116.087,118.356,2148170.3098902,0
+SPG.US,D,20210820,000000,117.288,119.253,116.649,118.642,1846863.1259454,0
+SPG.US,D,20210823,000000,119.433,120.788,118.785,119.281,2292251.1758465,0
+SPG.US,D,20210824,000000,120.158,122.256,119.987,122.132,2009867.7798496,0
+SPG.US,D,20210825,000000,122.17,123.944,121.273,122.113,1895759.8029675,0
+SPG.US,D,20210826,000000,121.989,122.295,120.358,120.731,1377180.8964044,0
+SPG.US,D,20210827,000000,122.151,124.516,121.942,123.171,1836191.5567484,0
+SPG.US,D,20210830,000000,123.276,123.468,121.551,122.914,1550175.4646334,0
+SPG.US,D,20210831,000000,122.619,124.564,122.323,123.877,2525216.6910189,0
+SPG.US,D,20210901,000000,123.877,125.718,123.696,125.126,1851882.2032033,0
+SPG.US,D,20210902,000000,125.384,126.576,124.745,125.688,2018571.9882158,0
+SPG.US,D,20210903,000000,125.46,125.47,123.686,125.069,1732119.6369827,0
+SPG.US,D,20210907,000000,124.345,125.022,122.753,124.001,1941703.341344,0
+SPG.US,D,20210908,000000,123.448,124.707,121.837,123.124,1819892.6644077,0
+SPG.US,D,20210909,000000,121.828,123.124,121.093,121.722,1716140.5980818,0
+SPG.US,D,20210910,000000,122.303,122.342,119.157,119.167,2017531.678011,0
+SPG.US,D,20210913,000000,120.816,122.867,119.586,122.17,1978736.0774929,0
+SPG.US,D,20210914,000000,122.475,122.981,119.891,120.711,1386323.4612883,0
+SPG.US,D,20210915,000000,120.636,122.962,119.9,122.199,1675624.0811868,0
+SPG.US,D,20210916,000000,122.857,124.649,122.199,123.61,1392705.8482903,0
+SPG.US,D,20210917,000000,123.191,124.191,122.199,122.303,3387109.5008425,0
+SPG.US,D,20210920,000000,119.415,121.455,118.385,120.673,2710635.2058161,0
+SPG.US,D,20210921,000000,121.818,123.543,121.446,121.474,1734804.3084787,0
+SPG.US,D,20210922,000000,123.352,125.688,122.847,124.516,2098792.2796586,0
+SPG.US,D,20210923,000000,125.317,127.148,125.146,125.889,2537189.6966717,0
+SPG.US,D,20210924,000000,125.46,126.947,124.688,124.716,1462167.5284525,0
+SPG.US,D,20210927,000000,125.46,127.863,124.859,124.984,2104377.6548101,0
+SPG.US,D,20210928,000000,124.917,125.889,124.087,124.583,1761507.3515666,0
+SPG.US,D,20210929,000000,124.878,125.336,124.097,124.716,1165810.2075784,0
+SPG.US,D,20210930,000000,125.317,125.317,120.578,121.093,3279138.5152085,0
+SPG.US,D,20211001,000000,122.581,124.992,121.265,124.049,2318796.9139638,0
+SPG.US,D,20211004,000000,123.629,124.85,122.599,123.219,1596710.4696988,0
+SPG.US,D,20211005,000000,123.21,123.238,121.513,122.418,1609622.0616754,0
+SPG.US,D,20211006,000000,121.37,123.592,119.816,123.553,2360215.3126896,0
+SPG.US,D,20211007,000000,123.944,126.9,123.877,124.859,1930334.3867779,0
+SPG.US,D,20211008,000000,124.84,125.87,122.761,123.067,1840906.5110635,0
+SPG.US,D,20211011,000000,122.761,124.554,122.075,123.562,1161105.7402615,0
+SPG.US,D,20211012,000000,123.248,126.013,122.361,125.574,1421447.5637956,0
+SPG.US,D,20211013,000000,125.785,128.168,125.049,127.787,3215826.4106922,0
+SPG.US,D,20211014,000000,128.808,130.342,128.121,129.818,2449391.5004513,0
+SPG.US,D,20211015,000000,130.438,131.982,129.818,130.648,2622474.1594638,0
+SPG.US,D,20211018,000000,130.705,134.9,130.342,134.662,3579912.9596534,0
+SPG.US,D,20211019,000000,135.101,135.111,132.945,133.089,1834697.1595289,0
+SPG.US,D,20211020,000000,132.487,135.081,132.364,135.062,1657289.6625282,0
+SPG.US,D,20211021,000000,134.633,135.138,133.594,134.128,1468046.539549,0
+SPG.US,D,20211022,000000,134.89,135.653,134.166,135.234,1307077.4119626,0
+SPG.US,D,20211025,000000,135.101,136.865,133.927,136.808,1649807.1894326,0
+SPG.US,D,20211026,000000,136.959,137.675,135.549,136.378,2118302.2907965,0
+SPG.US,D,20211027,000000,136.36,136.464,133.88,134.099,1264364.9176797,0
+SPG.US,D,20211028,000000,134.681,137.179,134.014,137.075,1747361.4399218,0
+SPG.US,D,20211029,000000,136.454,137.646,135.73,136.569,2981928.6013945,0
+SPG.US,D,20211101,000000,137.35,139.201,137.141,139.154,2796347.5381279,0
+SPG.US,D,20211102,000000,146.276,149.042,143.902,148.126,6055771.5457369,0
+SPG.US,D,20211103,000000,148.079,155.402,147.907,154.887,4536074.4434827,0
+SPG.US,D,20211104,000000,155.078,156.222,153.295,154.392,2450047.9865281,0
+SPG.US,D,20211105,000000,156.927,159.244,155.849,158.854,2684907.4535452,0
+SPG.US,D,20211108,000000,158.996,159.331,154.906,155.965,1763211.4887466,0
+SPG.US,D,20211109,000000,155.898,156.136,154.238,156.05,1485220.0475254,0
+SPG.US,D,20211110,000000,155.307,156.24,152.588,152.77,1958674.4502585,0
+SPG.US,D,20211111,000000,153.275,154.954,152.713,154.144,1261908.8627408,0
+SPG.US,D,20211112,000000,154.897,155.173,152.703,153.543,1269328.4138482,0
+SPG.US,D,20211115,000000,153.894,154.963,153.018,154.934,1800552.5426379,0
+SPG.US,D,20211116,000000,154.429,154.934,153.123,153.609,1310544.4135119,0
+SPG.US,D,20211117,000000,153.018,156.404,151.721,156.05,1613343.8972767,0
+SPG.US,D,20211118,000000,157.596,159.435,155.946,157.814,2639713.735528,0
+SPG.US,D,20211119,000000,156.441,156.976,154.534,155.354,1949672.4111481,0
+SPG.US,D,20211122,000000,156.651,158.996,155.602,156.518,2188881.8849488,0
+SPG.US,D,20211123,000000,156.422,159.054,155.782,157.49,1495121.8710669,0
+SPG.US,D,20211124,000000,156.546,157.68,155.25,157.49,1458354.4559681,0
+SPG.US,D,20211126,000000,149.375,151.683,147.468,149.528,3086099.0989418,0
+SPG.US,D,20211129,000000,152.675,153.429,146.686,149.013,3102836.3478003,0
+SPG.US,D,20211130,000000,146.887,147.039,141.384,142.405,4577719.3613661,0
+SPG.US,D,20211201,000000,145.867,147.993,137.561,137.628,3983748.3772539,0
+SPG.US,D,20211202,000000,139.706,143.464,138.248,141.489,4836791.2094385,0
+SPG.US,D,20211203,000000,141.623,142.358,137.303,139.01,3906317.6272875,0
+SPG.US,D,20211206,000000,141.747,144.894,141.175,142.176,3067839.1379693,0
+SPG.US,D,20211207,000000,145.133,147.869,144.36,145.58,2844287.8009296,0
+SPG.US,D,20211208,000000,145.58,147.621,144.77,146.696,2877795.8570402,0
+SPG.US,D,20211209,000000,145.885,146.496,143.311,143.349,2067644.8468049,0
+SPG.US,D,20211210,000000,144.511,144.675,141.28,143.521,1463931.4415213,0
+SPG.US,D,20211213,000000,142.73,143.187,138.924,142.272,2566877.3393994,0
+SPG.US,D,20211214,000000,142.262,143.32,141.099,142.109,2124375.3113566,0
+SPG.US,D,20211215,000000,142.596,143.302,138.61,143.158,2253386.3611414,0
+SPG.US,D,20211216,000000,143.825,145.79,142.215,142.806,2921528.7362316,0
+SPG.US,D,20211217,000000,142.663,143.931,139.763,141.928,4381864.1861278,0
+SPG.US,D,20211220,000000,139.039,140.002,135.244,137.723,2830339.0448478,0
+SPG.US,D,20211221,000000,139.544,145.837,139.42,145.447,2136000.1486745,0
+SPG.US,D,20211222,000000,144.922,146.897,144.561,146.449,1144367.4427032,0
+SPG.US,D,20211223,000000,147.354,148.193,146.201,146.382,2400108.9019016,0
+SPG.US,D,20211227,000000,146.372,149.223,145.456,149.175,1057833.9784455,0
+SPG.US,D,20211228,000000,148.354,149.947,147.593,148.555,1026328.9389589,0
+SPG.US,D,20211229,000000,148.775,149.995,147.611,149.489,1012076.0599342,0
+SPG.US,D,20211230,000000,149.489,152.417,149.28,150.691,1152855.6189099,0
+SPG.US,D,20211231,000000,150.643,152.246,150.195,150.434,1269064.1414978,0
+SPG.US,D,20220103,000000,151.101,153.104,149.586,150.939,2261033.480106,0
+SPG.US,D,20220104,000000,152.751,154.305,152.35,153.456,1947850.8195901,0
+SPG.US,D,20220105,000000,154.286,156.146,151.559,151.625,2468594.242547,0
+SPG.US,D,20220106,000000,152.38,154.906,151.369,153.629,1822260.6285633,0
+SPG.US,D,20220107,000000,153.323,154.325,151.645,151.845,1547592.5170181,0
+SPG.US,D,20220110,000000,150.939,151.588,147.916,151.483,1862350.3246384,0
+SPG.US,D,20220111,000000,151.501,153.113,148.832,152.38,1346388.972784,0
+SPG.US,D,20220112,000000,153.094,154.086,152.313,152.474,988894.55078535,0
+SPG.US,D,20220113,000000,152.942,154.648,152.77,153.466,1324182.7544521,0
+SPG.US,D,20220114,000000,152.618,152.618,143.578,146.6,2697237.017131,0
+SPG.US,D,20220118,000000,145.275,145.285,142.051,144.903,2924329.8134058,0
+SPG.US,D,20220119,000000,145.837,145.837,139.849,139.907,2335361.1273548,0
+SPG.US,D,20220120,000000,141.7,143.825,138.59,138.82,2098634.9746881,0
+SPG.US,D,20220121,000000,138.552,138.924,136.111,138.372,2671347.7650903,0
+SPG.US,D,20220124,000000,134.539,137.685,129.704,137.571,3991115.4933711,0
+SPG.US,D,20220125,000000,134.367,140.26,132.611,138.209,2776302.6900904,0
+SPG.US,D,20220126,000000,140.403,142.996,135.358,137.075,2155453.5300232,0
+SPG.US,D,20220127,000000,139.087,140.728,134.739,135.482,1922362.1708743,0
+SPG.US,D,20220128,000000,135.177,137.885,131.515,137.847,2794802.803318,0
+SPG.US,D,20220131,000000,136.397,138.981,135.225,138.6,2239027.5634365,0
+SPG.US,D,20220201,000000,138.6,139.973,136.569,138.753,1604512.7962344,0
+SPG.US,D,20220202,000000,139.363,141.223,138.333,140.812,1987333.3184792,0
+SPG.US,D,20220203,000000,139.325,140.478,136.845,137.056,1634563.2890939,0
+SPG.US,D,20220204,000000,135.806,138.238,133.47,136.702,2054971.3096836,0
+SPG.US,D,20220207,000000,137.036,141.051,136.427,140.221,3431084.6296884,0
+SPG.US,D,20220208,000000,131.639,136.149,129.723,133.746,4832611.0920231,0
+SPG.US,D,20220209,000000,134.881,135.634,133.183,134.729,2765539.8840105,0
+SPG.US,D,20220210,000000,133.708,138.887,133.012,135.568,2891138.4646358,0
+SPG.US,D,20220211,000000,135.444,137.837,132.364,133.547,2291406.9725049,0
+SPG.US,D,20220214,000000,133.508,133.985,130.934,131.725,2199248.282503,0
+SPG.US,D,20220215,000000,133.813,134.556,132.335,133.069,1720437.1211754,0
+SPG.US,D,20220216,000000,133.746,135.863,133.059,135.454,1818740.1433241,0
+SPG.US,D,20220217,000000,134.69,138.2,134.662,135.282,3767037.7090303,0
+SPG.US,D,20220218,000000,134.871,135.691,132.288,132.717,1859714.9420331,0
+SPG.US,D,20220222,000000,131.81,132.193,128.741,129.989,2458159.6795055,0
+SPG.US,D,20220223,000000,130.991,132.126,125.641,126.243,2101240.993699,0
+SPG.US,D,20220224,000000,122.342,130.104,121.798,129.77,3298625.4549509,0
+SPG.US,D,20220225,000000,130.552,131.964,129.627,131.544,1896330.2956605,0
+SPG.US,D,20220228,000000,129.741,131.725,128.588,129.522,2529785.8760614,0
+SPG.US,D,20220301,000000,129.789,130.256,125.641,126.738,2317682.146073,0
+SPG.US,D,20220302,000000,127.987,131.572,127.977,130.666,2226596.2759698,0
+SPG.US,D,20220303,000000,131.877,132.708,129.522,131.268,2007401.2379125,0
+SPG.US,D,20220304,000000,129.608,129.855,126.004,128.892,2459783.0668008,0
+SPG.US,D,20220307,000000,127.901,127.949,120.711,120.778,4212377.5187404,0
+SPG.US,D,20220308,000000,121.388,126.071,120.616,123.716,3317703.40177,0
+SPG.US,D,20220309,000000,127.205,129.036,126.29,126.414,1812320.0031292,0
+SPG.US,D,20220310,000000,123.982,126.757,123.458,126.452,1642122.3172751,0
+SPG.US,D,20220311,000000,127.787,127.863,123.963,124.011,2672315.7150086,0
+SPG.US,D,20220314,000000,125.041,126.39,120.873,122.237,2575385.4409024,0
+SPG.US,D,20220315,000000,122.628,123.992,121.131,122.895,1975323.6083335,0
+SPG.US,D,20220316,000000,125.049,126.308,122.333,125.231,2674557.8351878,0
+SPG.US,D,20220317,000000,124.43,126.261,123.908,125.537,2144645.6298518,0
+SPG.US,D,20220318,000000,123.61,125.45,123.459,124.764,4378844.9793946,0
+SPG.US,D,20220321,000000,125.537,125.698,122.027,123.067,2809593.6653417,0
+SPG.US,D,20220322,000000,125.059,128.206,124.783,126.671,2622889.4445859,0
+SPG.US,D,20220323,000000,125.937,126.537,123.844,123.973,1264737.2061099,0
+SPG.US,D,20220324,000000,123.992,124.469,123.057,124.087,1545797.1429552,0
+SPG.US,D,20220325,000000,124.449,125.087,123.619,124.125,2156097.4317024,0
+SPG.US,D,20220328,000000,124.735,125.679,123.634,125.631,1711508.4910514,0
+SPG.US,D,20220329,000000,127.71,132.002,127.386,131.668,2588548.7208316,0
+SPG.US,D,20220330,000000,131.449,132.211,128.096,128.531,1411882.3728909,0
+SPG.US,D,20220331,000000,128.378,129.122,125.441,125.45,2445424.2690959,0
+SPG.US,D,20220401,000000,126.128,127.071,125.164,126.823,1649363.5894159,0
+SPG.US,D,20220404,000000,126.452,128.626,125.054,128.283,1807094.3320099,0
+SPG.US,D,20220405,000000,128.254,129.332,124.258,124.516,1803051.5942688,0
+SPG.US,D,20220406,000000,123.963,124.134,120.407,121.922,2440443.9937307,0
+SPG.US,D,20220407,000000,121.503,121.598,117.745,119.682,2666756.557352,0
+SPG.US,D,20220408,000000,120.235,122.552,119.658,121.551,1892774.1546279,0
+SPG.US,D,20220411,000000,121.313,123.104,120.464,120.892,1137124.0731628,0
+SPG.US,D,20220412,000000,120.512,122.933,119.873,120.321,1531052.4237228,0
+SPG.US,D,20220413,000000,120.149,122.733,119.92,121.655,1742288.8789739,0
+SPG.US,D,20220414,000000,122.056,123.439,121.761,121.942,1875949.8636858,0
+SPG.US,D,20220418,000000,121.503,123.114,121.198,121.952,1265655.8671375,0
+SPG.US,D,20220419,000000,122.79,125.632,121.952,125.222,1542276.6577161,0
+SPG.US,D,20220420,000000,125.604,127.301,124.952,126.432,1725916.577647,0
+SPG.US,D,20220421,000000,128.016,128.54,124.497,124.774,1572676.36761,0
+SPG.US,D,20220422,000000,124.764,124.764,119.883,120.034,2085388.8474743,0
+SPG.US,D,20220425,000000,120.034,120.816,118.175,120.425,2153596.2826719,0
+SPG.US,D,20220426,000000,120.273,121.064,118.27,118.366,1981299.0998118,0
+SPG.US,D,20220427,000000,118.813,119.38,116.392,116.458,2131288.340459,0
+SPG.US,D,20220428,000000,116.354,119.243,115.209,118.633,2425864.9690673,0
+SPG.US,D,20220429,000000,117.774,118.223,112.311,112.52,3314376.9259943,0
+SPG.US,D,20220502,000000,113.169,113.55,108.144,111.415,2955711.1063155,0
+SPG.US,D,20220503,000000,112.263,116.048,110.851,115.257,1987000.8806417,0
+SPG.US,D,20220504,000000,115.124,119.363,114.026,118.795,1703135.6718229,0
+SPG.US,D,20220505,000000,117.955,118.518,115.495,116.659,2137000.6082868,0
+SPG.US,D,20220506,000000,115.572,117.25,113.131,115.782,2481766.9607745,0
+SPG.US,D,20220509,000000,114.036,115.171,112.148,112.702,2947013.1901482,0
+SPG.US,D,20220510,000000,115.515,120.139,112.462,113.54,3292040.6688868,0
+SPG.US,D,20220511,000000,113.464,114.427,107.542,107.762,3485393.6463946,0
+SPG.US,D,20220512,000000,107.505,110.88,106.011,110.25,2888610.0494104,0
+SPG.US,D,20220513,000000,111.567,112.215,109.831,111.357,2792734.7673061,0
+SPG.US,D,20220516,000000,111.224,112.64,110.136,111.443,1640914.2151018,0
+SPG.US,D,20220517,000000,113.36,115.305,112.692,115.152,1837414.3407189,0
+SPG.US,D,20220518,000000,113.778,114.132,107.905,108.391,2130737.7730623,0
+SPG.US,D,20220519,000000,107.295,109.306,104.806,104.93,2757100.9966945,0
+SPG.US,D,20220520,000000,105.845,106.031,100.81,103.786,3457312.6117654,0
+SPG.US,D,20220523,000000,104.711,105.33,102.25,102.765,1932678.230838,0
+SPG.US,D,20220524,000000,102.059,103.109,98.6555,102.841,2732068.532393,0
+SPG.US,D,20220525,000000,102.193,105.149,101.926,104.12,2438143.1463626,0
+SPG.US,D,20220526,000000,104.893,107.581,104.893,106.828,2188228.5449714,0
+SPG.US,D,20220527,000000,107.676,109.316,107.186,108.448,1506426.854945,0
+SPG.US,D,20220531,000000,107.753,109.935,106.904,109.326,3880480.8102371,0
+SPG.US,D,20220601,000000,109.641,109.931,104.72,106.008,2816638.8306194,0
+SPG.US,D,20220602,000000,105.607,107.114,104.768,107.104,1606427.7220749,0
+SPG.US,D,20220603,000000,106.132,106.427,104.492,104.843,1460263.0896099,0
+SPG.US,D,20220606,000000,105.607,105.941,104.043,104.529,2011366.3718683,0
+SPG.US,D,20220607,000000,103.786,107.109,103.519,107.066,2670785.6619958,0
+SPG.US,D,20220608,000000,105.72,106.785,104.2,104.442,1656081.1069233,0
+SPG.US,D,20220609,000000,103.89,104.036,100.541,100.569,2170927.2487091,0
+SPG.US,D,20220610,000000,98.9716,100.056,98.0034,98.0421,2885089.3942542,0
+SPG.US,D,20220613,000000,95.1762,95.6119,92.4264,94.0627,3787388.2811165,0
+SPG.US,D,20220614,000000,94.1595,95.1858,92.6733,93.4431,2572787.8569669,0
+SPG.US,D,20220615,000000,94.421,95.7861,92.9202,94.4016,2683416.491299,0
+SPG.US,D,20220616,000000,92.2715,92.6879,90.5287,91.6131,3098626.3204614,0
+SPG.US,D,20220617,000000,92.6007,94.2563,91.9229,92.6491,3750753.0614102,0
+SPG.US,D,20220621,000000,94.5855,95.5053,93.4043,93.5205,2294191.4241279,0
+SPG.US,D,20220622,000000,92.1165,94.617,91.8165,92.9008,2820139.3667262,0
+SPG.US,D,20220623,000000,93.0364,93.9562,92.165,93.627,2450622.6038723,0
+SPG.US,D,20220624,000000,94.8082,97.3269,94.3919,96.4543,4601393.3036318,0
+SPG.US,D,20220627,000000,96.764,98.2164,95.6119,96.9383,1841867.1459751,0
+SPG.US,D,20220628,000000,98.2066,99.2237,95.9895,96.096,1547373.5210153,0
+SPG.US,D,20220629,000000,95.5634,95.8539,93.3559,94.1692,1928138.745368,0
+SPG.US,D,20220630,000000,91.981,93.3656,90.2382,91.9036,3223847.6930651,0
+SPG.US,D,20220701,000000,91.3517,92.9202,90.8095,92.6394,1765289.6113721,0
+SPG.US,D,20220705,000000,92.0488,94.4984,90.5384,94.4693,1971038.0288874,0
+SPG.US,D,20220706,000000,94.6146,95.3407,92.9589,93.3559,1452277.492732,0
+SPG.US,D,20220707,000000,93.9562,95.1568,93.5786,94.7695,1423453.5037957,0
+SPG.US,D,20220708,000000,94.8857,95.0943,93.1235,94.5855,1470277.5099021,0
+SPG.US,D,20220711,000000,93.8981,94.4112,92.6879,94.1304,1066317.1750604,0
+SPG.US,D,20220712,000000,94.1111,95.9895,93.8981,94.4984,1715006.6852803,0
+SPG.US,D,20220713,000000,92.9686,94.0627,92.0197,92.5232,1881312.6736179,0
+SPG.US,D,20220714,000000,91.0224,91.8746,90.1027,91.0128,1747662.4428478,0
+SPG.US,D,20220715,000000,92.8718,93.6754,91.7389,93.2978,2101477.2168885,0
+SPG.US,D,20220718,000000,94.2176,95.6893,94.2079,95.5053,1784174.7567677,0
+SPG.US,D,20220719,000000,96.7737,99.2956,95.9895,99.0199,2055449.5163384,0
+SPG.US,D,20220720,000000,98.5944,101,98.3132,100.162,2145974.2756295,0
+SPG.US,D,20220721,000000,99.1843,100.946,98.7589,100.928,1603651.9772696,0
+SPG.US,D,20220722,000000,101.683,102.032,99.9979,100.385,1681306.7449405,0
+SPG.US,D,20220725,000000,100.414,101.305,99.8373,100.724,1210817.1981401,0
+SPG.US,D,20220726,000000,99.727,100.482,98.816,99.3203,1421617.1467537,0
+SPG.US,D,20220727,000000,99.7073,101.286,99.1745,100.811,1317651.2454238,0
+SPG.US,D,20220728,000000,101.585,104.142,101.449,104.045,1751925.9309633,0
+SPG.US,D,20220729,000000,104.287,105.788,104.045,105.187,2540908.7813429,0
+SPG.US,D,20220801,000000,104.5,105.73,103.677,105.178,1704234.3546008,0
+SPG.US,D,20220802,000000,106.388,107.434,101.906,102.128,2679101.3620968,0
+SPG.US,D,20220803,000000,103.29,104.926,103.203,103.532,2315346.7116937,0
+SPG.US,D,20220804,000000,103.106,103.996,101.615,102.457,1462663.5480834,0
+SPG.US,D,20220805,000000,101.847,103.232,101.537,103.116,1319679.7073082,0
+SPG.US,D,20220808,000000,104.19,106.639,104.19,105.381,1700986.1302491,0
+SPG.US,D,20220809,000000,105.245,105.425,103.696,104.578,1544760.4820297,0
+SPG.US,D,20220810,000000,106.998,107.976,106.223,107.84,1633766.9933728,0
+SPG.US,D,20220811,000000,109.187,111.161,109.119,110.445,2012691.7293964,0
+SPG.US,D,20220812,000000,111.171,112.304,110.512,112.168,1540062.1759644,0
+SPG.US,D,20220815,000000,111.568,111.945,109.506,109.651,2054366.0863401,0
+SPG.US,D,20220816,000000,109.041,111.655,109.041,110.881,1619065.8088192,0
+SPG.US,D,20220817,000000,109.215,110.011,108.228,109.254,1631628.0195628,0
+SPG.US,D,20220818,000000,109.254,109.874,108.712,109.728,1184319.1237474,0
+SPG.US,D,20220819,000000,109.031,109.269,106.756,107.482,1507693.5428389,0
+SPG.US,D,20220822,000000,106.001,106.504,102.573,103.348,1778637.7994548,0
+SPG.US,D,20220823,000000,103.745,104.902,103.339,103.445,1357159.7751924,0
+SPG.US,D,20220824,000000,103.222,104.267,102.554,103.29,1105108.926546,0
+SPG.US,D,20220825,000000,103.754,104.83,103.493,104.8,1375783.6166895,0
+SPG.US,D,20220826,000000,105.052,105.101,101.509,101.518,1589086.0923631,0
+SPG.US,D,20220829,000000,100.617,101.76,99.6788,100.356,1829852.3307501,0
+SPG.US,D,20220830,000000,100.743,101.712,99.8088,100.491,1644953.4855675,0
+SPG.US,D,20220831,000000,101.063,101.402,98.5363,98.7392,2369845.6161012,0
+SPG.US,D,20220901,000000,97.9743,98.2018,95.6119,98.1098,2184067.8396234,0
+SPG.US,D,20220902,000000,99.6492,100.463,96.9867,97.3353,1970984.3221573,0
+SPG.US,D,20220906,000000,98.1292,98.5264,95.6796,97.829,1900273.2150002,0
+SPG.US,D,20220907,000000,98.0905,100.201,97.7032,100.172,2124442.0081311,0
+SPG.US,D,20220908,000000,99.1774,101.039,98.2418,100.99,1896847.7646677,0
+SPG.US,D,20220909,000000,101.886,102.521,101.049,102.201,1463942.3659328,0
+SPG.US,D,20220912,000000,103.147,104.22,102.27,103.659,1693997.733531,0
+SPG.US,D,20220913,000000,100.606,101.541,98.5274,98.8918,2205456.840584,0
+SPG.US,D,20220914,000000,98.3797,98.685,96.8482,98.5176,1991735.4375919,0
+SPG.US,D,20220915,000000,99.0199,99.6896,97.8971,98.035,2050167.9190437,0
+SPG.US,D,20220916,000000,97.7198,98.2911,96.1389,98.1926,2671293.1446504,0
+SPG.US,D,20220919,000000,96.8236,98.7638,96.5183,98.7638,1308566.1241367,0
+SPG.US,D,20220920,000000,97.5425,98.3009,96.4099,96.8334,1548822.731394,0
+SPG.US,D,20220921,000000,97.9956,98.515,94.1644,94.2038,1817514.2661576,0
+SPG.US,D,20220922,000000,94.1447,94.3417,90.3529,90.7863,2831851.742097,0
+SPG.US,D,20220923,000000,89.3877,89.6241,87.2013,88.8165,3385808.399258,0
+SPG.US,D,20220926,000000,88.0385,88.1271,84.7194,86.0391,3674046.4717622,0
+SPG.US,D,20220927,000000,87.0634,88.59,86.6104,87.6839,2651946.6312169,0
+SPG.US,D,20220928,000000,89.1612,91.5643,88.0483,91.131,2908564.6175793,0
+SPG.US,D,20220929,000000,89.8703,90.0378,87.1225,87.7824,2969790.331867,0
+SPG.US,D,20220930,000000,88.2945,89.1415,87.0733,88.393,3046350.9045774,0
+SPG.US,D,20221003,000000,90.1559,90.5203,87.7578,89.6044,2282083.4111622,0
+SPG.US,D,20221004,000000,90.934,94.4796,90.934,94.4205,2558752.5651158,0
+SPG.US,D,20221005,000000,91.8598,94.7258,90.4416,94.322,2281016.2764073,0
+SPG.US,D,20221006,000000,93.7902,94.8932,92.7363,93.2485,1620648.7186032,0
+SPG.US,D,20221007,000000,92.0666,92.8841,90.6385,91.1408,1839610.3522991,0
+SPG.US,D,20221010,000000,92.0272,92.5886,90.6976,91.131,1447805.3795783,0
+SPG.US,D,20221011,000000,91.3181,94.4894,89.9491,93.3864,2211655.5633987,0
+SPG.US,D,20221012,000000,93.0909,93.3174,91.3869,92.2636,1941623.7642427,0
+SPG.US,D,20221013,000000,90.4317,95.169,89.3976,94.3811,1815728.2623196,0
+SPG.US,D,20221014,000000,95.5531,96.5084,93.7015,94.4106,2195166.2499653,0
+SPG.US,D,20221017,000000,96.5183,98.4191,96.1243,97.6509,3226991.1301697,0
+SPG.US,D,20221018,000000,98.6358,99.5419,95.8584,97.1683,2343132.4542345,0
+SPG.US,D,20221019,000000,96.4099,98.1433,95.7796,96.5478,2160783.391542,0
+SPG.US,D,20221020,000000,97.3456,99.4138,96.7152,96.8236,2128768.3335452,0
+SPG.US,D,20221021,000000,96.6365,99.5419,95.8092,99.5123,2401120.2115925,0
+SPG.US,D,20221024,000000,100.02,101.305,98.5176,100.842,1492994.627341,0
+SPG.US,D,20221025,000000,100.999,104.663,100.999,104.24,2415594.0516783,0
+SPG.US,D,20221026,000000,104.22,105.087,103.531,103.934,1675683.8328907,0
+SPG.US,D,20221027,000000,105.284,106.091,104.584,104.781,1486377.5795796,0
+SPG.US,D,20221028,000000,104.338,107.46,103.967,107.313,1476347.9343767,0
+SPG.US,D,20221031,000000,106.229,107.903,105.747,107.332,2177026.9898368,0
+SPG.US,D,20221101,000000,108.337,112.788,107.805,112.119,2488737.96554,0
+SPG.US,D,20221102,000000,111.705,113.606,109.794,109.922,3211644.0875253,0
+SPG.US,D,20221103,000000,108.524,111.685,107.165,110.878,1586959.3454678,0
+SPG.US,D,20221104,000000,112.424,114.059,110.917,113.823,1613040.6874729,0
+SPG.US,D,20221107,000000,114.739,115.379,113.03,115.103,1545656.864443,0
+SPG.US,D,20221108,000000,115.093,115.694,112.902,113.675,1876993.575328,0
+SPG.US,D,20221109,000000,112.867,114.305,110.858,111.213,1766825.872979,0
+SPG.US,D,20221110,000000,115.95,119.451,115.699,118.225,3036948.7467946,0
+SPG.US,D,20221111,000000,118.294,120.136,118.117,118.383,2029691.319043,0
+SPG.US,D,20221114,000000,117.152,117.762,115.733,115.753,1575413.780009,0
+SPG.US,D,20221115,000000,117.703,119.102,116.669,118.343,1718232.1505893,0
+SPG.US,D,20221116,000000,117.191,117.26,113.777,113.842,1860667.7335364,0
+SPG.US,D,20221117,000000,112.257,114.118,111.745,114.039,1845687.2328963,0
+SPG.US,D,20221118,000000,116.216,116.689,114.985,116.117,1531079.4584723,0
+SPG.US,D,20221121,000000,115.369,116.354,114.3,115.408,1335448.5787218,0
+SPG.US,D,20221122,000000,116.147,117.846,115.694,117.575,1565400.3804351,0
+SPG.US,D,20221123,000000,117.201,118.363,116.595,117.802,1133205.7279689,0
+SPG.US,D,20221125,000000,118.156,118.875,117.9,118.875,556659.52368561,0
+SPG.US,D,20221128,000000,117.989,118.294,113.754,114.01,1762634.5006974,0
+SPG.US,D,20221129,000000,114.364,115.891,113.783,115.684,1792316.2802293,0
+SPG.US,D,20221130,000000,115.566,117.88,114.665,117.634,2541543.3672474,0
+SPG.US,D,20221201,000000,118.363,118.974,115.97,117.211,1876986.4678653,0
+SPG.US,D,20221202,000000,115.832,118.215,115.723,117.536,1764998.2397167,0
+SPG.US,D,20221205,000000,116.689,117.555,115.605,115.911,1478154.245251,0
+SPG.US,D,20221206,000000,116.364,117.25,114.945,116.472,2252487.9365343,0
+SPG.US,D,20221207,000000,115.832,118.53,115.487,117.25,2353918.5365377,0
+SPG.US,D,20221208,000000,118.47,118.65,116.55,117.12,1976515,0
+SPG.US,D,20221209,000000,116.8,117.56,116.1,116.75,1162558,0
+SPG.US,D,20221212,000000,116.75,118.725,115.545,118.62,1697951,0
+SPG.US,D,20221213,000000,120.46,121.95,118.67,120.24,2386628,0
+SPG.US,D,20221214,000000,120.38,121.805,118.98,119.71,1779921,0
+SPG.US,D,20221215,000000,118.31,118.81,116.83,118.21,1928345,0
+SPG.US,D,20221216,000000,116.08,116.92,114.85,116.32,3919736,0
+SPG.US,D,20221219,000000,116.17,116.83,114.185,115.62,1368271,0
+SPG.US,D,20221220,000000,115,116.01,113.8,115.66,1146369,0
+SPG.US,D,20221221,000000,117,118.1,116.27,116.55,1335287,0
+SPG.US,D,20221222,000000,115.48,116.44,114.0461,116.36,1081663,0
+SPG.US,D,20221223,000000,116.18,117.95,115.65,117.91,680383,0
+SPG.US,D,20221227,000000,118.06,118.53,117.135,118.1,1234328,0
+SPG.US,D,20221228,000000,118.34,118.89,114.83,115.06,983705,0
+SPG.US,D,20221229,000000,115.95,117.66,115.33,117.32,972832,0
+SPG.US,D,20221230,000000,116.56,117.86,115.72,117.48,1265312,0
+SPG.US,D,20230103,000000,118.13,119.18,116.22,117.54,1313832,0
+SPG.US,D,20230104,000000,118.82,122.31,118.01,121.16,1808803,0
+SPG.US,D,20230105,000000,119.6,119.755,117.17,117.42,1390675,0
+SPG.US,D,20230106,000000,117.82,119.53,117.78,118.87,1500989,0
+SPG.US,D,20230109,000000,118.83,119.6,117.61,118.32,1474889,0
+SPG.US,D,20230110,000000,117.61,117.78,115.44,116.85,1329081,0
+SPG.US,D,20230111,000000,117.8,121.63,117.15,121.36,1660566,0
+SPG.US,D,20230112,000000,122,126.43,121.45,125.99,2304159,0
+SPG.US,D,20230113,000000,124.31,126.12,124.17,125.57,1560371,0
+SPG.US,D,20230117,000000,125,125.62,124.46,125.02,2021207,0
+SPG.US,D,20230118,000000,125.61,125.8649,121.94,122.25,1483867,0
+SPG.US,D,20230119,000000,121.09,121.71,120.035,120.93,1274342,0
+SPG.US,D,20230120,000000,121.68,123.85,120.41,123.65,1651866,0
+SPG.US,D,20230123,000000,123.86,125.29,123.2783,124.97,1097994,0
+SPG.US,D,20230124,000000,124.93,125.645,123.2,125.45,1353472,0
+SPG.US,D,20230125,000000,125,125.5446,124.5,125.19,1016970,0
+SPG.US,D,20230126,000000,125.95,126.41,124.88,126.33,1205944,0
+SPG.US,D,20230127,000000,126.34,128.88,126.15,128.61,1480585,0
+SPG.US,D,20230130,000000,127.46,128.85,125.89,125.95,1430034,0
+SPG.US,D,20230131,000000,126.13,128.71,125.67,128.46,3802934,0
+SPG.US,D,20230201,000000,127.9,129.95,126.88,128.93,1467272,0
+SPG.US,D,20230202,000000,130,133.08,129.51,131.79,2066906,0
+SPG.US,D,20230203,000000,130.01,130.285,128.2,129.81,1391837,0
+SPG.US,D,20230206,000000,128.44,129.55,127.78,128.64,1379570,0
+SPG.US,D,20230207,000000,127.85,127.85,123.21,125.9,2443127,0
+SPG.US,D,20230208,000000,125.1,125.65,123.34,124.24,1614489,0
+SPG.US,D,20230209,000000,125.38,125.79,124.02,124.41,1750039,0
+SPG.US,D,20230210,000000,123.6,124.65,122.5,124.35,1171470,0
+SPG.US,D,20230213,000000,124.5,125.85,124.17,125.78,1338416,0
+SPG.US,D,20230214,000000,125.31,127.03,124.49,125.41,1387956,0
+SPG.US,D,20230215,000000,124.13,125.55,123.56,125.52,859893,0
+SPG.US,D,20230216,000000,124.01,125.46,123.3731,124.35,959529,0
+SPG.US,D,20230217,000000,124.09,124.48,122.39,123.66,1292433,0
+SPG.US,D,20230221,000000,122.22,122.86,120.06,120.62,1612516,0
+SPG.US,D,20230222,000000,121.25,122.075,120.38,121.1,1399582,0
+SPG.US,D,20230223,000000,122.28,123.09,120.97,122.3,1053083,0
+SPG.US,D,20230224,000000,120.55,122.53,120.29,121.83,1047571,0
+SPG.US,D,20230227,000000,123.42,124.14,121.99,122.51,1330242,0
+SPG.US,D,20230228,000000,122.57,124.08,122.01,122.09,2118778,0
+SPG.US,D,20230301,000000,122.14,122.14,119.35,121.25,1655457,0
+SPG.US,D,20230302,000000,120.46,123.01,120.19,122.85,1277680,0
+SPG.US,D,20230303,000000,123.76,124.43,122.7267,124.08,1060957,0
+SPG.US,D,20230306,000000,124.44,125.31,123.515,123.85,779093,0
+SPG.US,D,20230307,000000,123.78,124.08,119.74,120.61,1376104,0
+SPG.US,D,20230308,000000,120.88,122.5799,120.845,122.18,1244248,0
+SPG.US,D,20230309,000000,120.5,120.6,117.19,117.3,1054168,0
+SPG.US,D,20230310,000000,117,117,111.13,111.5,2845572,0
+SPG.US,D,20230313,000000,109.89,113.34,108.55,111.42,2279986,0
+SPG.US,D,20230314,000000,114.03,115.49,111.03,112.2,2467133,0
+SPG.US,D,20230315,000000,109.93,110.205,107.6527,109.69,2499906,0
+SPG.US,D,20230316,000000,108.24,110.49,105.7914,109.2,2497020,0
+SPG.US,D,20230317,000000,108.26,108.26,104.23,104.31,3488984,0
+SPG.US,D,20230320,000000,105.23,107.57,104.48,107.12,2393072,0
+SPG.US,D,20230321,000000,108.78,110.74,108.675,109.12,2114247,0
+SPG.US,D,20230322,000000,108.09,108.5299,104.23,104.31,1649141,0
+SPG.US,D,20230323,000000,104.7,105.74,101.55,102.38,2180300,0
+SPG.US,D,20230324,000000,101.36,103.63,100.32,103.48,2022971,0
+SPG.US,D,20230327,000000,105,105.2,102.93,103.3,2225635,0
+SPG.US,D,20230328,000000,102.93,104.53,102.21,104.15,1190534,0
+SPG.US,D,20230329,000000,105.93,107.0899,105.46,106.59,1580175,0
+SPG.US,D,20230330,000000,107.95,108.5,106.84,107.56,1438810,0
+SPG.US,D,20230331,000000,108.21,112.09,108.21,111.97,3298708,0
+SPG.US,D,20230403,000000,112.52,113.805,111.05,112.42,2154886,0
+SPG.US,D,20230404,000000,112.6,112.74,110.15,111.31,1228132,0
+SPG.US,D,20230405,000000,110.53,111,108.805,109.95,1563470,0
+SPG.US,D,20230406,000000,110.31,110.57,108.73,109.77,1145146,0
+SPG.US,D,20230410,000000,109.48,110.24,107.92,109.56,1098854,0
+SPG.US,D,20230411,000000,110.41,111.06,109.34,110.16,1106481,0
+SPG.US,D,20230412,000000,111.4,111.55,109.34,109.51,1317814,0
+SPG.US,D,20230413,000000,109.34,109.51,107.8,108.94,1244569,0
+SPG.US,D,20230414,000000,109.57,110.53,106.65,107.56,1803848,0
+SPG.US,D,20230417,000000,108.02,111.36,107.92,111.35,1464978,0
+SPG.US,D,20230418,000000,111.69,112.06,110.7501,111.3,984849,0
+SPG.US,D,20230419,000000,110.31,112.485,109.975,112.06,1070914,0
+SPG.US,D,20230420,000000,111.16,111.57,109.88,110.77,998120,0
+SPG.US,D,20230421,000000,111.18,111.255,109.79,110.66,770408,0
+SPG.US,D,20230424,000000,110.78,110.97,108.82,110.23,854223,0
+SPG.US,D,20230425,000000,109.28,109.87,108.51,109.22,809384,0
+SPG.US,D,20230426,000000,109.24,110.05,107.63,108.34,966396,0
+SPG.US,D,20230427,000000,108.67,111.1699,108.445,110.6,970006,0
+SPG.US,D,20230428,000000,110.54,113.66,110.54,113.32,1430255,0
+SPG.US,D,20230501,000000,113,114.95,113,113.49,1332451,0
+SPG.US,D,20230502,000000,112.51,112.95,109.64,112.05,1700445,0
+SPG.US,D,20230503,000000,113,113,107.36,107.59,2092541,0
+SPG.US,D,20230504,000000,107.4,108.2,105.82,107.85,1621260,0
+SPG.US,D,20230505,000000,109.35,110.4,108.575,109.55,1340682,0
+SPG.US,D,20230508,000000,109.25,109.72,107.89,108,1149612,0
+SPG.US,D,20230509,000000,107.3,107.5437,104.88,106.49,1434743,0
+SPG.US,D,20230510,000000,107.29,107.7,105.05,106.53,1364696,0
+SPG.US,D,20230511,000000,105.45,106.62,104.68,106.25,1177891,0
+SPG.US,D,20230512,000000,106.42,106.73,105.6,106.35,1009978,0
+SPG.US,D,20230515,000000,106.62,107.525,105.89,106.93,936251,0
+SPG.US,D,20230516,000000,106.88,107.02,103.7,103.73,1474780,0
+SPG.US,D,20230517,000000,104.83,106.44,103.8401,106.3,1212607,0
+SPG.US,D,20230518,000000,105.99,106.695,104.97,105.54,1394536,0
+SPG.US,D,20230519,000000,106.515,107.1084,104.41,105.36,1615959,0
+SPG.US,D,20230522,000000,105.15,106,104.38,105.98,1338354,0
+SPG.US,D,20230523,000000,106.05,106.79,104.04,104.13,1329882,0
+SPG.US,D,20230524,000000,103.5,103.82,101.94,102.16,1107751,0
+SPG.US,D,20230525,000000,102.13,102.335,100.17,101.25,1391055,0
+SPG.US,D,20230526,000000,101.4,102.5759,100.9,102.36,1057662,0
+SPG.US,D,20230530,000000,102.98,103.86,102.65,103.51,1135157,0
+SPG.US,D,20230531,000000,103.45,105.4392,103.22,105.15,3062029,0
+SPG.US,D,20230601,000000,105.23,105.3418,102.7,103.4,1413204,0
+SPG.US,D,20230602,000000,105.06,107.21,104.93,106.51,1517350,0
+SPG.US,D,20230605,000000,106.71,107.82,106.365,106.55,1145921,0
+SPG.US,D,20230606,000000,106.7,109.6,106.47,109.17,1295549,0
+SPG.US,D,20230607,000000,109.99,113.2,109.08,112.7,1832362,0
+SPG.US,D,20230608,000000,110.11,110.48,108.2401,109.71,1295632,0
+SPG.US,D,20230609,000000,109.69,111.01,109.34,110.7,1093777,0
+SPG.US,D,20230612,000000,111,111.7,109.11,109.96,1480341,0
+SPG.US,D,20230613,000000,110.12,112.09,109.7,110.96,1530959,0
+SPG.US,D,20230614,000000,111.78,112.45,109.78,110.9,1529824,0
+SPG.US,D,20230615,000000,110.48,110.95,109.5809,110.92,1409537,0
+SPG.US,D,20230616,000000,112.23,113.29,110.8574,112.79,3047381,0
+SPG.US,D,20230620,000000,112.48,112.48,110.08,110.73,1793030,0
+SPG.US,D,20230621,000000,110.24,111.39,109.65,110.73,1539697,0
+SPG.US,D,20230622,000000,110.77,110.92,107.73,109.08,1167360,0
+SPG.US,D,20230623,000000,108,108.64,106.655,107.74,3287372,0
+SPG.US,D,20230626,000000,107.56,111.15,107.04,111.07,1567651,0
+SPG.US,D,20230627,000000,111.045,113.29,110.335,113.07,1348685,0
+SPG.US,D,20230628,000000,113.19,113.275,111.68,112.79,1394421,0
+SPG.US,D,20230629,000000,112.32,114.76,112,114.76,1304710,0
+SPG.US,D,20230630,000000,116.24,116.86,113.955,115.48,3148345,0
+SPG.US,D,20230703,000000,115.09,117.725,114.99,117.04,1032676,0
+SPG.US,D,20230705,000000,116.35,119.02,115.5607,118.21,1748187,0
+SPG.US,D,20230706,000000,117.64,119.22,116.68,119.1,1855459,0
+SPG.US,D,20230707,000000,118.09,119.56,117.87,118.55,1440437,0
+SPG.US,D,20230710,000000,118.68,121.02,118.22,120.95,1456628,0
+SPG.US,D,20230711,000000,121.53,123.28,120.875,123.01,1649656,0
+SPG.US,D,20230712,000000,124.39,124.64,122.4,122.44,1955336,0
+SPG.US,D,20230713,000000,122.42,122.5,121.02,121.84,1601919,0
+SPG.US,D,20230714,000000,121.51,121.67,120.28,121.28,905629,0
+SPG.US,D,20230717,000000,120.31,121.98,119.82,121.65,1188167,0
+SPG.US,D,20230718,000000,121.13,122.05,120.69,121.52,1325194,0
+SPG.US,D,20230719,000000,122,124.16,121.96,123.41,1377854,0
+SPG.US,D,20230720,000000,123.34,123.97,121.92,123.75,1186090,0
+SPG.US,D,20230721,000000,124.17,124.875,123.4458,123.65,1131524,0
+SPG.US,D,20230724,000000,123.68,124.85,123.46,124.41,1021362,0
+SPG.US,D,20230725,000000,124.92,125.32,123.65,123.69,1213576,0
+SPG.US,D,20230726,000000,123.46,124.71,123.045,124.17,989179,0
+SPG.US,D,20230727,000000,124.97,125.56,122.98,123,1412532,0
+SPG.US,D,20230728,000000,124.26,124.81,123.55,124.48,1069268,0
+SPG.US,D,20230731,000000,124.48,125.535,123.98,124.6,1301463,0
+SPG.US,D,20230801,000000,124.44,125.68,124.01,125.44,1407108,0
+SPG.US,D,20230802,000000,124.21,124.5951,123.46,124.06,1107286,0
+SPG.US,D,20230803,000000,118.63,119.68,114.15,118.37,2966172,0
+SPG.US,D,20230804,000000,118.79,120.8795,117.64,118.29,1537844,0
+SPG.US,D,20230807,000000,118.53,119.95,118.36,119.66,1048750,0
+SPG.US,D,20230808,000000,118.57,119.6,117.86,119,889849,0
+SPG.US,D,20230809,000000,118.83,119.55,118.112,118.8,1002894,0
+SPG.US,D,20230810,000000,119.55,120.43,118.31,118.85,1185334,0
+SPG.US,D,20230811,000000,117.84,119,117.69,118.87,884905,0
+SPG.US,D,20230814,000000,118.24,119.54,118.19,119.02,792325,0
+SPG.US,D,20230815,000000,117.76,118.51,117.03,117.87,842440,0
+SPG.US,D,20230816,000000,117.92,117.92,115.57,115.61,1172901,0
+SPG.US,D,20230817,000000,115.88,116.62,114.09,114.15,1193721,0
+SPG.US,D,20230818,000000,113.5,115.94,113.28,115.6,1170278,0
+SPG.US,D,20230821,000000,115.53,116,112.6,112.72,1417974,0
+SPG.US,D,20230822,000000,113.54,113.54,110.82,110.93,1753596,0
+SPG.US,D,20230823,000000,111.17,112.37,110.56,111.64,1991738,0
+SPG.US,D,20230824,000000,111.62,112.53,110.35,110.66,1751530,0
+SPG.US,D,20230825,000000,110.91,111.39,109.91,110.73,1080927,0
+SPG.US,D,20230828,000000,111.12,112.75,111.12,111.67,900410,0
+SPG.US,D,20230829,000000,111.68,113.59,111,113.53,1085857,0
+SPG.US,D,20230830,000000,113.55,114.32,112.64,113.51,774561,0
+SPG.US,D,20230831,000000,113.42,113.857,112.79,113.49,1573415,0
+SPG.US,D,20230901,000000,114.36,115.21,114.33,114.91,1306077,0
+SPG.US,D,20230905,000000,114.8,115.57,114.39,114.94,2187541,0
+SPG.US,D,20230906,000000,114.37,115.955,114.25,115.75,1921573,0
+SPG.US,D,20230907,000000,113.67,114.86,113.15,114.45,1581922,0
+SPG.US,D,20230908,000000,114.45,114.745,113.91,114.62,1022467,0
+SPG.US,D,20230911,000000,114.74,115.35,114.11,114.74,1349896,0
+SPG.US,D,20230912,000000,114.25,116.075,114.17,115.48,1314002,0
+SPG.US,D,20230913,000000,115.52,115.52,114.27,114.77,1451960,0
+SPG.US,D,20230914,000000,115.71,117.65,115.51,117.38,1627228,0
+SPG.US,D,20230915,000000,117.26,117.35,116.23,116.41,2880775,0
+SPG.US,D,20230918,000000,116.33,116.35,114.24,114.25,1334739,0
+SPG.US,D,20230919,000000,114.01,114.85,113.54,114.26,1130549,0
+SPG.US,D,20230920,000000,115.32,115.99,113.73,113.76,1560572,0
+SPG.US,D,20230921,000000,113.06,113.645,111.59,111.64,2385865,0
+SPG.US,D,20230922,000000,111.87,112.88,111.36,111.68,1585596,0
+SPG.US,D,20230925,000000,111.22,112.66,110.92,112.13,1576456,0
+SPG.US,D,20230926,000000,111.03,111.47,109.03,109.15,2228112,0
+SPG.US,D,20230927,000000,109.58,110.38,108.08,108.19,2376058,0
+SPG.US,D,20230928,000000,108.66,109.068,107.72,108.83,1984048,0
+SPG.US,D,20230929,000000,110.15,110.68,107.1,108.03,2228818,0
+SPG.US,D,20231002,000000,107.5,108.2,104.28,104.63,2077657,0
+SPG.US,D,20231003,000000,104,104.45,102.11,103.37,2202504,0
+SPG.US,D,20231004,000000,103.87,104.605,102.78,104.44,1295864,0
+SPG.US,D,20231005,000000,104.16,104.875,103.595,104.54,1083621,0
+SPG.US,D,20231006,000000,103.77,105.35,102.82,104.41,1123805,0
+SPG.US,D,20231009,000000,103.69,105.84,103.3601,105.44,882154,0
+SPG.US,D,20231010,000000,105.44,107.02,105.02,106.15,1019110,0
+SPG.US,D,20231011,000000,107.11,108.61,107.1,108.33,1479019,0
+SPG.US,D,20231012,000000,108.05,108.09,106.8,107.35,1604435,0
+SPG.US,D,20231013,000000,107.89,108.02,106.39,107.03,1499596,0
+SPG.US,D,20231016,000000,108,108.93,107.12,108.33,1235769,0
+SPG.US,D,20231017,000000,107.69,110.88,107.69,110.15,1470520,0
+SPG.US,D,20231018,000000,109.51,109.675,108.36,108.55,1294675,0
+SPG.US,D,20231019,000000,107.99,109,106.43,106.5,1571800,0
+SPG.US,D,20231020,000000,106.92,107.4,106.084,106.15,1506695,0
+SPG.US,D,20231023,000000,105.25,106.68,104.83,105.21,1560702,0
+SPG.US,D,20231024,000000,106.15,107.3,105.76,105.97,1521527,0
+SPG.US,D,20231025,000000,105.73,105.98,104.76,104.98,1465237,0
+SPG.US,D,20231026,000000,105.08,107.19,105.08,106.32,1388613,0
+SPG.US,D,20231027,000000,106.67,106.67,104.0525,104.54,1744876,0
+SPG.US,D,20231030,000000,105.57,106.685,104.24,105.33,1458351,0
+SPG.US,D,20231031,000000,106.41,110.1037,104.93,109.89,2384200,0
+SPG.US,D,20231101,000000,110.99,112.84,109.96,112.49,2080777,0
+SPG.US,D,20231102,000000,114.25,116.34,114.07,115.84,2049697,0
+SPG.US,D,20231103,000000,118.03,119.82,117.69,117.89,1956600,0
+SPG.US,D,20231106,000000,117.84,117.9,116.19,117.08,1225453,0
+SPG.US,D,20231107,000000,116.88,116.88,114.445,115.24,1661171,0
+SPG.US,D,20231108,000000,115.65,115.96,114.89,115.44,911312,0
+SPG.US,D,20231109,000000,115.9,115.9,113.42,113.79,1204731,0
+SPG.US,D,20231110,000000,114.8,115.54,113.4,115.33,906923,0
+SPG.US,D,20231113,000000,114.57,115.71,113.46,115.54,1321755,0
+SPG.US,D,20231114,000000,118.62,122.53,118.6,120.79,2105673,0
+SPG.US,D,20231115,000000,120.5,121.37,119.71,120.54,1623476,0
+SPG.US,D,20231116,000000,120.6,120.8,119.7169,120.42,1271784,0
+SPG.US,D,20231117,000000,121.34,121.78,120.635,121.68,1121288,0
+SPG.US,D,20231120,000000,121.61,122.89,120.43,122.75,1283848,0
+SPG.US,D,20231121,000000,122.16,122.16,121.09,121.75,1213700,0
+SPG.US,D,20231122,000000,122.71,122.71,120.5,121.1,1190212,0
+SPG.US,D,20231124,000000,121.2,121.495,119.96,120.84,767578,0
+SPG.US,D,20231127,000000,120.84,122.19,119.92,121.71,1027493,0
+SPG.US,D,20231128,000000,121.5,122.389,120.5,122.1,1149913,0
+SPG.US,D,20231129,000000,123.17,124.51,122.58,122.76,1151660,0
+SPG.US,D,20231130,000000,122.52,125.09,122.5,124.89,2300497,0
+SPG.US,D,20231201,000000,125.04,128.91,124.64,128.82,1833743,0
+SPG.US,D,20231204,000000,128.12,130.93,127.6,130.85,1920903,0
+SPG.US,D,20231205,000000,129.895,131.02,129.41,130.78,1668705,0
+SPG.US,D,20231206,000000,131.4,132.98,131.21,131.73,1769826,0
+SPG.US,D,20231207,000000,130,131.44,129.0804,131.35,1983863,0
+SPG.US,D,20231208,000000,130.81,132.91,130.35,132.88,1394282,0
+SPG.US,D,20231211,000000,132.5,134.81,132.2401,134.78,1452994,0
+SPG.US,D,20231212,000000,134.41,135.1204,134.1801,134.49,1330602,0
+SPG.US,D,20231213,000000,134.49,139.61,133.11,139.26,2192318,0
+SPG.US,D,20231214,000000,140.71,146.59,140.52,146.58,2874707,0
+SPG.US,D,20231215,000000,145.56,146.41,143.43,144.35,3723410,0
+SPG.US,D,20231218,000000,145.26,145.26,143.26,143.62,1425934,0
+SPG.US,D,20231219,000000,143.91,145.85,143.5,145.16,1319061,0
+SPG.US,D,20231220,000000,145.16,146.91,144.03,144.11,1216041,0
+SPG.US,D,20231221,000000,145.07,145.185,141.05,142.22,2114057,0
+SPG.US,D,20231222,000000,142.4,143.35,141.975,142.3,1191461,0
+SPG.US,D,20231226,000000,142.3,143.89,142,143.66,786261,0
+SPG.US,D,20231227,000000,143.86,144.39,143.08,143.67,1185368,0
+SPG.US,D,20231228,000000,143,144.35,142.83,144.28,997588,0
+SPG.US,D,20231229,000000,143.69,144.11,142.38,142.64,1227895,0
+SPG.US,D,20240102,000000,141.98,144.03,141,143.03,1162915,0
+SPG.US,D,20240103,000000,141.58,142,139.36,140.09,1248657,0
+SPG.US,D,20240104,000000,140.04,141.405,139.47,140.26,1162301,0
+SPG.US,D,20240105,000000,139.55,141.95,138.76,140.65,1187295,0
+SPG.US,D,20240108,000000,140.92,142.5,140.2601,142.3,1232977,0
+SPG.US,D,20240109,000000,141.01,142.375,140.25,142.15,897756,0
+SPG.US,D,20240110,000000,142.53,145.3,142.38,144.68,1675775,0
+SPG.US,D,20240111,000000,143.78,145.25,142.73,144.38,1554944,0
+SPG.US,D,20240112,000000,145.5,146.63,144.44,146.62,1642049,0
+SPG.US,D,20240116,000000,145.63,146.5221,144.6325,145.53,1934717,0
+SPG.US,D,20240117,000000,143.63,145.84,140.89,142.12,1591943,0
+SPG.US,D,20240118,000000,142.46,142.97,139.905,141.83,1214750,0
+SPG.US,D,20240119,000000,142.44,142.54,140.19,141.62,1550518,0
+SPG.US,D,20240122,000000,142.83,143.95,141.86,142.02,1611882,0
+SPG.US,D,20240123,000000,142.71,143.5,141.09,142.6,1138642,0
+SPG.US,D,20240124,000000,144.09,144.12,140.845,141.49,1364712,0
+SPG.US,D,20240125,000000,143.51,143.91,141.77,142.83,1139021,0
+SPG.US,D,20240126,000000,143.2,143.28,141.73,141.96,1010364,0
+SPG.US,D,20240129,000000,141.86,141.86,140.21,141.73,1305454,0
+SPG.US,D,20240130,000000,141.29,141.52,139.22,139.24,2234683,0
+SPG.US,D,20240131,000000,139.7,140.59,137.59,138.61,2292579,0
+SPG.US,D,20240201,000000,138.32,139.42,136.74,139.4,2139498,0
+SPG.US,D,20240202,000000,137.38,138.99,135.48,137.94,2028662,0
+SPG.US,D,20240205,000000,136.36,138.02,135.15,136.79,2332998,0
+SPG.US,D,20240206,000000,137.49,144.76,137.25,143.39,3205324,0
+SPG.US,D,20240207,000000,144,144.69,142.45,143.44,1803066,0
+SPG.US,D,20240208,000000,143.06,144.67,141.79,144.1,1226943,0
+SPG.US,D,20240209,000000,145.27,147.37,144.055,146.93,2222430,0
+SPG.US,D,20240212,000000,146.99,147.49,145.11,145.7,1554654,0
+SPG.US,D,20240213,000000,142.49,143.55,140.3,143.52,1567238,0
+SPG.US,D,20240214,000000,144.05,144.42,141.84,142.86,1453999,0
+SPG.US,D,20240215,000000,144.16,148.555,144.16,148,1474977,0
+SPG.US,D,20240216,000000,146.23,150.66,145.8672,149.96,1792818,0
+SPG.US,D,20240220,000000,149.1,150.25,147.94,148.9,1221987,0
+SPG.US,D,20240221,000000,149.15,150.92,148.18,150.28,1038544,0
+SPG.US,D,20240222,000000,150.97,153.11,150.01,151.51,1658305,0
+SPG.US,D,20240223,000000,151.43,151.7499,150.34,150.35,854970,0
+SPG.US,D,20240226,000000,150.39,151.62,149.5,149.53,1108908,0
+SPG.US,D,20240227,000000,150.28,151.87,149.19,149.7,1250859,0
+SPG.US,D,20240228,000000,148.99,151.115,148.32,149.86,1613362,0
+SPG.US,D,20240229,000000,151.17,151.37,147.165,148.14,3365304,0
+SPG.US,D,20240301,000000,147.94,150.7,146.33,150.44,1240689,0
+SPG.US,D,20240304,000000,150.44,152.7283,149.9,152.41,1440763,0
+SPG.US,D,20240305,000000,151.78,153.5,149.49,149.86,1696247,0
+SPG.US,D,20240306,000000,150.59,152.74,150.02,152.32,1863271,0
+SPG.US,D,20240307,000000,150.99,151.3299,147.91,149.7,1878816,0
+SPG.US,D,20240308,000000,150.51,151.9,150.1,150.96,1044584,0
+SPG.US,D,20240311,000000,150.61,151.67,148.07,149.8,1237595,0
+SPG.US,D,20240312,000000,149.8,151.42,149.54,150.6,2038058,0
+SPG.US,D,20240313,000000,150.56,153.21,149.91,151.49,1161853,0
+SPG.US,D,20240314,000000,150.62,150.9,147.85,149.36,1549942,0
+SPG.US,D,20240315,000000,148.29,151.27,148.29,150.77,2985233,0
+SPG.US,D,20240318,000000,151,152.25,150.63,151.95,1152882,0
+SPG.US,D,20240319,000000,152.5,154.21,152.25,154.1,1536481,0
+SPG.US,D,20240320,000000,153.2,155.81,153,155.4,1995260,0
+SPG.US,D,20240321,000000,156.2,157.82,154.83,155.81,1451890,0
+SPG.US,D,20240322,000000,155.81,156.065,151.73,151.86,1366978,0
+SPG.US,D,20240325,000000,152.64,153.45,150.96,151.06,1084411,0
+SPG.US,D,20240326,000000,151.34,152.475,150.66,150.67,1475768,0
+SPG.US,D,20240327,000000,152.2,154.36,151.72,154.33,1330025,0
+SPG.US,D,20240328,000000,154.79,156.86,154.7,156.49,1904826,0
+SPG.US,D,20240401,000000,156.08,156.25,153.015,153.48,928826,0
+SPG.US,D,20240402,000000,152.26,152.386,149.4,150.04,1595857,0
+SPG.US,D,20240403,000000,150.08,150.89,149.395,149.75,1253066,0
+SPG.US,D,20240404,000000,151,151.75,147.42,147.95,1172834,0
+SPG.US,D,20240405,000000,148.02,150.57,147.67,150.15,917963,0
+SPG.US,D,20240408,000000,150.3,150.66,149.26,150.36,999984,0
+SPG.US,D,20240409,000000,150.51,151.08,147.86,150.19,1007986,0
+SPG.US,D,20240410,000000,146.28,147,144.5639,145.55,1474619,0
+SPG.US,D,20240411,000000,146.48,148.195,144.65,146.86,1333621,0
+SPG.US,D,20240412,000000,146.14,146.75,143.82,144.81,1128051,0
+SPG.US,D,20240415,000000,146.24,146.24,141.36,142.39,1237702,0
+SPG.US,D,20240416,000000,141.94,142.07,139.54,140.35,1301665,0
+SPG.US,D,20240417,000000,140.96,142.19,140.13,140.94,1019770,0
+SPG.US,D,20240418,000000,141.66,142.06,140,140.37,1046114,0
+SPG.US,D,20240419,000000,141.34,141.495,139.83,140.45,1116149,0
+SPG.US,D,20240422,000000,141,143.48,140.14,142.41,984477,0
+SPG.US,D,20240423,000000,142.51,144.47,142.51,143.78,877456,0
+SPG.US,D,20240424,000000,143.1,143.73,141.62,142.81,1110180,0
+SPG.US,D,20240425,000000,141.24,143.715,140.59,142.73,1741248,0
+SPG.US,D,20240426,000000,143.05,144.46,142.31,142.36,1026159,0
+SPG.US,D,20240429,000000,143.84,144.84,142.7,144.83,1110951,0
+SPG.US,D,20240430,000000,143.33,144.51,140.23,140.53,1835508,0
+SPG.US,D,20240501,000000,140.34,142.82,139.25,140.18,1356014,0
+SPG.US,D,20240502,000000,141.55,141.99,139.31,141.36,1829441,0
+SPG.US,D,20240503,000000,143,144.47,141.885,142.93,1257436,0
+SPG.US,D,20240506,000000,144.28,145.45,143.5,144.44,1598753,0
+SPG.US,D,20240507,000000,146.76,151.48,144.74,147.95,2682557,0
+SPG.US,D,20240508,000000,146.91,149.04,146.73,147.88,1490789,0
+SPG.US,D,20240509,000000,148.54,150.28,147.91,149.13,1364782,0
+SPG.US,D,20240510,000000,149.71,150,147.6,147.72,1305360,0
+SPG.US,D,20240513,000000,148.15,148.7199,146,146.97,1381761,0
+SPG.US,D,20240514,000000,147.55,149.72,147.33,149.54,1087813,0
+SPG.US,D,20240515,000000,151.99,152.24,149.95,150.25,1005570,0
+SPG.US,D,20240516,000000,150.25,151.475,148.37,148.66,1802273,0
+SPG.US,D,20240517,000000,149.65,149.65,148.1,148.79,1258426,0
+SPG.US,D,20240520,000000,148.76,148.965,146.11,146.37,851716,0
+SPG.US,D,20240521,000000,146.2,148.14,145.97,147.97,1101884,0
+SPG.US,D,20240522,000000,147.49,148.21,145.63,146.19,734421,0
+SPG.US,D,20240523,000000,146.28,146.48,144.56,144.66,1091150,0
+SPG.US,D,20240524,000000,146.68,148.26,146.01,147.88,1410906,0
+SPG.US,D,20240528,000000,148.9,149.42,146.84,147.18,1187475,0
+SPG.US,D,20240529,000000,146.06,147.37,145.58,147.1,1131032,0
+SPG.US,D,20240530,000000,148.1,148.87,147.51,148.44,1088248,0
+SPG.US,D,20240531,000000,149.43,151.49,148.79,151.31,2376244,0
+SPG.US,D,20240603,000000,151.35,152.24,149.96,151.6,1770861,0
+SPG.US,D,20240604,000000,151.12,153.01,151.12,152.47,1208131,0
+SPG.US,D,20240605,000000,152.88,153.51,151.85,153.45,1480636,0
+SPG.US,D,20240606,000000,152.81,154.595,152.8,153.78,1686221,0
+SPG.US,D,20240607,000000,150.06,152.59,149.44,151.79,1776392,0
+SPG.US,D,20240610,000000,151.2,152.75,150.52,152.04,1962427,0
+SPG.US,D,20240611,000000,151.24,151.39,150.64,150.78,2294100,0
+SPG.US,D,20240612,000000,154.15,154.88,152.83,153.16,1818003,0
+SPG.US,D,20240613,000000,153.21,154.5,151.66,151.87,1073391,0
+SPG.US,D,20240614,000000,150.75,151.84,148.29,148.83,1299180,0
+SPG.US,D,20240617,000000,148.11,148.23,147.06,147.67,1211013,0
+SPG.US,D,20240618,000000,147.8,148.56,146.64,146.92,1143081,0
+SPG.US,D,20240620,000000,146.46,147.52,145.5,146.24,1555163,0
+SPG.US,D,20240621,000000,146.45,146.57,144.9,146.16,2540561,0
+SPG.US,D,20240624,000000,146.25,150.67,146.09,150.45,2240895,0
+SPG.US,D,20240625,000000,150.32,150.56,147.01,147.87,1885687,0
+SPG.US,D,20240626,000000,147.01,148.73,146.28,147.59,1674618,0
+SPG.US,D,20240627,000000,147.88,149.975,147.26,149.81,1641335,0
+SPG.US,D,20240628,000000,150.77,152.39,149.7,151.8,3709777,0
+SPG.US,D,20240701,000000,150.58,151.4,145.88,146.52,1452655,0
+SPG.US,D,20240702,000000,146.46,148.41,146.09,147.78,1142273,0
+SPG.US,D,20240703,000000,148.53,149.2471,147.4,148.26,619456,0
+SPG.US,D,20240705,000000,148,148.1,145.4418,146.09,962839,0
+SPG.US,D,20240708,000000,146.77,147.93,146.33,146.87,784338,0
+SPG.US,D,20240709,000000,146.64,149.18,146.2423,147.57,1334091,0
+SPG.US,D,20240710,000000,148.09,148.53,146.5001,148.44,719841,0
+SPG.US,D,20240711,000000,150.62,151.3,148.34,148.8,1384934,0
+SPG.US,D,20240712,000000,149.9,150.77,148.29,149.48,1140721,0
+SPG.US,D,20240715,000000,149.9,150.2,148.21,150.06,1187361,0
+SPG.US,D,20240716,000000,150.83,151.55,149.73,151.51,1584621,0
+SPG.US,D,20240717,000000,150.97,155.58,150.97,154.9,1794234,0
+SPG.US,D,20240718,000000,154.46,158.19,152.765,153.11,1226684,0
+SPG.US,D,20240719,000000,153.94,154.25,152.67,153.45,993134,0
+SPG.US,D,20240722,000000,153.71,157.95,153.48,157.74,1708710,0
+SPG.US,D,20240723,000000,157,158.5,155.9,156.82,1764872,0
+SPG.US,D,20240724,000000,156.96,157,149.67,149.89,1906072,0
+SPG.US,D,20240725,000000,150.57,152.38,148.46,149.31,1118239,0
+SPG.US,D,20240726,000000,150.29,153.25,149.79,152.45,1032436,0
+SPG.US,D,20240729,000000,152.7,153.78,150.95,152.83,784922,0
+SPG.US,D,20240730,000000,153.34,155.73,152.81,154.81,964763,0
+SPG.US,D,20240731,000000,154.37,155.89,153.02,153.44,1770176,0
+SPG.US,D,20240801,000000,155.01,156.61,151.52,153.44,1266565,0
+SPG.US,D,20240802,000000,152,153.04,149.58,151.07,1433105,0
+SPG.US,D,20240805,000000,148.62,151.8,145.74,148.05,2049436,0
+SPG.US,D,20240806,000000,150.11,156.42,147.14,155.54,1586432,0
+SPG.US,D,20240807,000000,156.89,156.89,152.63,152.92,1569240,0
+SPG.US,D,20240808,000000,153.37,155.5,153.055,155.16,988774,0
+SPG.US,D,20240809,000000,155.35,159.73,154.7,158.67,1477678,0
+SPG.US,D,20240812,000000,157.59,159.68,151.77,153.1,2035942,0
+SPG.US,D,20240813,000000,154.33,156.12,152.81,155.92,1287373,0
+SPG.US,D,20240814,000000,155.81,157.78,155.4,156.82,960279,0
+SPG.US,D,20240815,000000,158,161.3,157.5,157.86,1853587,0
+SPG.US,D,20240816,000000,158.04,159.18,155.86,156.7,1422629,0
+SPG.US,D,20240819,000000,157.34,159.93,156.95,159.89,968599,0
+SPG.US,D,20240820,000000,160,160.345,158.34,159.4,910401,0
+SPG.US,D,20240821,000000,159.61,161.16,158.99,161.14,882551,0
+SPG.US,D,20240822,000000,161.39,162.46,160.795,162.21,881026,0
+SPG.US,D,20240823,000000,162.65,166.96,162.43,166.5,1325908,0
+SPG.US,D,20240826,000000,167.5,168.09,166.45,167.36,1173606,0
+SPG.US,D,20240827,000000,166.31,169.185,166,168.05,1404262,0
+SPG.US,D,20240828,000000,168.04,168.79,165.925,167.71,910008,0
+SPG.US,D,20240829,000000,168,168.33,164.91,165.5,1296173,0
+SPG.US,D,20240830,000000,166.54,167.5,164.98,167.35,1747217,0
+SPG.US,D,20240903,000000,164.05,165.79,162.95,163.92,1867232,0
+SPG.US,D,20240904,000000,164,166.44,163.73,165.08,1258412,0
+SPG.US,D,20240905,000000,166.64,166.9,163.87,164.18,1013535,0
+SPG.US,D,20240906,000000,164.57,165.32,162.355,164.5,1443684,0
+SPG.US,D,20240909,000000,162.09,162.405,159.47,161.93,1406602,0
+SPG.US,D,20240910,000000,162.8,164.11,161.13,163.96,1155030,0
+SPG.US,D,20240911,000000,162.4,164.1604,160.07,163.38,1566592,0
+SPG.US,D,20240912,000000,162,164.58,161.42,163.74,1356225,0
+SPG.US,D,20240913,000000,164.75,165.85,162.61,164.02,2512408,0
+SPG.US,D,20240916,000000,165.9,166.8,164.3,164.9,1794073,0
+SPG.US,D,20240917,000000,164.92,166.31,163.92,164.35,1288327,0
+SPG.US,D,20240918,000000,164.92,166.565,163.5,164.35,1786874,0
+SPG.US,D,20240919,000000,166.57,167.42,164.34,167.06,1599490,0
+SPG.US,D,20240920,000000,166.42,167.635,165.54,166.55,6736232,0
+SPG.US,D,20240923,000000,166,168.3,166,168.15,2274369,0
+SPG.US,D,20240924,000000,167.89,170.87,167.25,170.11,1546791,0
+SPG.US,D,20240925,000000,170.23,170.68,168.1,169.1,1349433,0
+SPG.US,D,20240926,000000,169.39,169.39,165.88,166.41,1085360,0
+SPG.US,D,20240927,000000,167.43,168.73,166.41,167.71,1397169,0
+SPG.US,D,20240930,000000,167.365,169.08,166.13,169.02,1599490,0
+SPG.US,D,20241001,000000,169,169.76,166.32,169.55,1327098,0
+SPG.US,D,20241002,000000,168.51,169.74,167.5,168.54,1321534,0
+SPG.US,D,20241003,000000,168.2,168.46,166.651,168.35,1126720,0
+SPG.US,D,20241004,000000,168.35,169.73,167.07,169.58,1211204,0
+SPG.US,D,20241007,000000,168.49,168.69,166.7,167.5,1069361,0
+SPG.US,D,20241008,000000,168.32,168.975,166.42,167.23,1087467,0
+SPG.US,D,20241009,000000,166.81,169.47,166.15,169.23,805323,0
+SPG.US,D,20241010,000000,168.21,169.22,167.07,167.83,741910,0
+SPG.US,D,20241011,000000,168.94,171.51,168.85,170.78,1135442,0
+SPG.US,D,20241014,000000,170.31,172.28,169.5,171.68,888823,0
+SPG.US,D,20241015,000000,172,176.7,172,174.63,1373968,0
+SPG.US,D,20241016,000000,174.71,175.79,174.05,175.03,1263966,0
+SPG.US,D,20241017,000000,174.43,175.095,172.88,174.35,1070832,0
+SPG.US,D,20241018,000000,174.85,177.08,173.34,176.92,1060618,0
+SPG.US,D,20241021,000000,176.28,176.79,173.65,174.21,1032051,0
+SPG.US,D,20241022,000000,174.38,175.53,173.55,174.85,928121,0
+SPG.US,D,20241023,000000,173.54,175.3,172.49,173.82,908922,0
+SPG.US,D,20241024,000000,173.85,175.2457,172.665,173.4,1047175,0
+SPG.US,D,20241025,000000,173.75,174.055,169.94,170.52,954881,0
+SPG.US,D,20241028,000000,171.57,173.925,171.5,172.52,1101491,0
+SPG.US,D,20241029,000000,172.02,172.78,171,171.98,857677,0
+SPG.US,D,20241030,000000,172.23,173.58,171.6,172.08,929458,0
+SPG.US,D,20241031,000000,170.44,171.668,169.03,169.12,1795106,0
+SPG.US,D,20241101,000000,167.11,171.38,166,167.7,1433645,0
+SPG.US,D,20241104,000000,168.58,172.16,167.71,172.16,1216049,0
+SPG.US,D,20241105,000000,171,174.39,170.925,174.39,894579,0
+SPG.US,D,20241106,000000,176.3,178.71,171.38,173.61,1967153,0
+SPG.US,D,20241107,000000,174.1,176.96,173.8,175.75,1278158,0
+SPG.US,D,20241108,000000,176.27,179.46,176.27,179.02,972330,0
+SPG.US,D,20241111,000000,178.75,181.86,178.5,181.34,1491267,0
+SPG.US,D,20241112,000000,180.81,182.84,178.16,178.22,1516517,0
+SPG.US,D,20241113,000000,178.5,181.19,178.5,179.17,1197259,0
+SPG.US,D,20241114,000000,179.5,180.785,177.88,178.31,1187628,0
+SPG.US,D,20241115,000000,178.18,180.85,176.5,180.27,1127520,0
+SPG.US,D,20241118,000000,179.35,181.27,179.25,180.85,1125831,0
+SPG.US,D,20241119,000000,180.055,181.73,179.1201,181.21,1160550,0
+SPG.US,D,20241120,000000,180.38,181.315,179.36,180.91,1139330,0
+SPG.US,D,20241121,000000,180.385,182.76,180.2858,181.8,883830,0
+SPG.US,D,20241122,000000,183.075,183.96,180.65,181.14,1836575,0
+SPG.US,D,20241125,000000,182.475,182.9,180.07,180.11,4565047,0
+SPG.US,D,20241126,000000,180.67,183.94,179.985,183.46,1358515,0
+SPG.US,D,20241127,000000,183.26,186,183.2,183.75,902971,0
+SPG.US,D,20241129,000000,183.84,186,183.6,183.6,1291373,0
+SPG.US,D,20241202,000000,183.13,183.17,180.75,181.37,1687845,0
+SPG.US,D,20241203,000000,182.475,182.8305,179.415,180.63,1651401,0
+SPG.US,D,20241204,000000,180.775,181.61,179.29,181.51,1128452,0
+SPG.US,D,20241205,000000,180.37,182.8008,180.37,181.88,1209301,0
+SPG.US,D,20241206,000000,182.645,183.98,182.12,183.84,1419419,0
+SPG.US,D,20241209,000000,181.4424,182.84,180.285,182.11,1638486,0
+SPG.US,D,20241210,000000,181.05,181.38,178.17,179.23,1925468,0
+SPG.US,D,20241211,000000,178.97,179.86,176.04,176.63,1776968,0
+SPG.US,D,20241212,000000,176.63,179.85,176.5295,177.2,1509116,0
+SPG.US,D,20241213,000000,176.46,179.82,176.22,179.6,1462367,0
+SPG.US,D,20241216,000000,179.815,182.78,178.82,181.93,1499683,0
+SPG.US,D,20241217,000000,180.515,182.62,179.73,179.96,1681069,0
+SPG.US,D,20241218,000000,180.12,181.26,171.4,171.51,1852341,0
+SPG.US,D,20241219,000000,173.92,174.24,169.01,169.26,2057991,0
+SPG.US,D,20241220,000000,171.06,174.14,170.33,171.61,4887005,0
+SPG.US,D,20241223,000000,171.2,171.75,169.56,171.38,1388493,0
+SPG.US,D,20241224,000000,170.89,173.45,170.5094,173.35,441749,0
+SPG.US,D,20241226,000000,172.725,174.4,172.11,173.8,469932,0
+SPG.US,D,20241227,000000,172.64,174.2861,171.32,172.01,734394,0
+SPG.US,D,20241230,000000,170.5,171.52,168.51,170.87,852132,0
+SPG.US,D,20241231,000000,171.97,172.57,170.495,172.21,1376090,0
+SPG.US,D,20250102,000000,172.31,174.235,171.5766,173.53,1154680,0
+SPG.US,D,20250103,000000,174.45,176.25,173.623,176.07,897277,0
+SPG.US,D,20250106,000000,175.16,175.9,173.93,174.41,2050862,0
+SPG.US,D,20250107,000000,175.36,176.7,173.16,174.17,2317881,0
+SPG.US,D,20250108,000000,173.675,174.99,172.77,174.69,1319697,0
+SPG.US,D,20250110,000000,172.74,174.84,170.1,170.96,2010292,0
+SPG.US,D,20250113,000000,170.455,173.08,169.84,172.8,1257002,0
+SPG.US,D,20250114,000000,173.555,174.71,172.7,173.57,1068133,0
+SPG.US,D,20250115,000000,176.3,176.94,170.87,171.75,1204660,0
+SPG.US,D,20250116,000000,172.21,173.16,170.74,172.71,1195777,0
+SPG.US,D,20250117,000000,173.28,175.72,172.54,174.14,1302567,0
+SPG.US,D,20250121,000000,174.18,176.55,174,175.96,1078301,0
+SPG.US,D,20250122,000000,175.45,175.47,172.595,172.9,1517164,0
+SPG.US,D,20250123,000000,173.105,175,172.2401,174.86,902133,0
+SPG.US,D,20250124,000000,173.96,176.45,173.96,174.25,1051091,0
+SPG.US,D,20250127,000000,174.62,176.91,174.29,176.7,1186070,0
+SPG.US,D,20250128,000000,176.015,177.41,175.35,175.62,786775,0
+SPG.US,D,20250129,000000,176.125,177.155,172.75,173.63,689236,0
+SPG.US,D,20250130,000000,175.12,177.25,174.48,175.79,1093663,0
+SPG.US,D,20250131,000000,175.655,177.11,173.13,173.86,1504342,0
+SPG.US,D,20250203,000000,172.495,174.084,170.59,173.41,1306223,0
+SPG.US,D,20250204,000000,172.62,173.66,171.38,173.35,1041215,0
+SPG.US,D,20250205,000000,178.59,180.5486,175.97,179.11,1998288,0
+SPG.US,D,20250206,000000,180.775,181.46,177.79,180.17,1383112,0
+SPG.US,D,20250207,000000,180.39,180.9,179.2901,179.94,1082122,0
+SPG.US,D,20250210,000000,180.87,180.9299,178.7475,180.56,1492055,0
+SPG.US,D,20250211,000000,180.34,184.55,179.77,184.38,2155980,0
+SPG.US,D,20250212,000000,181.96,184.425,180.95,183.88,1395311,0
+SPG.US,D,20250213,000000,184.345,187.1,183.67,186.22,1355235,0
+SPG.US,D,20250214,000000,187,188.135,184.99,185.05,998013,0
+SPG.US,D,20250218,000000,185.875,187,184.9301,186.04,1135260,0
+SPG.US,D,20250219,000000,185.02,186.58,184.2801,185.93,783243,0
+SPG.US,D,20250220,000000,185.75,187.49,185.43,186.71,940649,0
+SPG.US,D,20250221,000000,187.46,187.5,181.7832,183.8,1367682,0
+SPG.US,D,20250224,000000,184.38,186.1767,183.87,184.65,1657135,0
+SPG.US,D,20250225,000000,184.79,186.2499,183.06,183.8,1356751,0
+SPG.US,D,20250226,000000,184.505,186.1,183.19,184.24,1078373,0
+SPG.US,D,20250227,000000,184.8,186.1,182.52,182.58,954173,0
+SPG.US,D,20250228,000000,183.59,186.24,182.31,186.09,2573159,0
+SPG.US,D,20250303,000000,187,190.135,186.05,187.78,2047205,0
+SPG.US,D,20250304,000000,187.65,187.854,182.73,183.58,2894835,0
+SPG.US,D,20250305,000000,182.7,184.36,180.82,183.38,1773049,0
+SPG.US,D,20250306,000000,181.17,181.625,174.3227,174.54,1949792,0
+SPG.US,D,20250307,000000,174.655,175.59,169.65,171.1,1898700,0
+SPG.US,D,20250310,000000,168.1,169.45,164.07,165.29,2140669,0
+SPG.US,D,20250311,000000,165.31,165.97,160.2915,163.48,2565480,0
+SPG.US,D,20250312,000000,164.5,167.39,164,165.83,2002973,0
+SPG.US,D,20250313,000000,166.35,167.54,158.22,159.48,1832926,0
+SPG.US,D,20250314,000000,160.93,161.22,158.71,161.21,1887480,0
+SPG.US,D,20250317,000000,162.5,167.795,161.6,166.86,2279398,0
+SPG.US,D,20250318,000000,166.5,168.09,164.56,164.8,1340241,0
+SPG.US,D,20250319,000000,165.0114,166.01,162.86,164.8,1674477,0
+SPG.US,D,20250320,000000,164.535,165.5,162.2,164.45,1445800,0
+SPG.US,D,20250321,000000,163,163.91,159.91,162.1,3094383,0
+SPG.US,D,20250324,000000,162.5,166.43,161.69,166.12,1300578,0
+SPG.US,D,20250325,000000,166.31,168.7,164.25,165.76,1661786,0
+SPG.US,D,20250326,000000,166.5,168.55,166.19,168.45,1630077,0
+SPG.US,D,20250327,000000,168.25,169.56,165.46,165.85,1665836,0
+SPG.US,D,20250328,000000,167.365,167.365,163.11,164.28,1309342,0
+SPG.US,D,20250331,000000,163.58,166.78,163.58,166.08,2409252,0
+SPG.US,D,20250401,000000,167.31,167.5,163.68,166.47,1483375,0
+SPG.US,D,20250402,000000,165.565,170.86,165.565,170.41,1417855,0
+SPG.US,D,20250403,000000,164.17,165,151.8806,153.18,3769989,0
+SPG.US,D,20250404,000000,147.88,150.71,142.75,146.05,3680411,0
+SPG.US,D,20250407,000000,140.62,150.53,138.1101,143.34,3557352,0
+SPG.US,D,20250408,000000,148.925,150,138.53,140.37,2703643,0
+SPG.US,D,20250409,000000,139.65,154.24,136.34,153.18,4323369,0
+SPG.US,D,20250410,000000,150,152,143.1,147.69,2325872,0
+SPG.US,D,20250411,000000,146.845,149.0199,142.3,148.2,1712970,0
+SPG.US,D,20250414,000000,151.25,151.8937,148.69,149.87,1406927,0
+SPG.US,D,20250415,000000,150.055,151.74,148.8501,149.37,1203569,0
+SPG.US,D,20250416,000000,149.38,151.2299,146.84,148.05,1435886,0
+SPG.US,D,20250417,000000,149.78,152.07,148.83,150.4,1267537,0
+SPG.US,D,20250421,000000,148.405,148.73,145.84,147.2,1700981,0
+SPG.US,D,20250422,000000,149.5,152.18,148,150.71,1496012,0
+SPG.US,D,20250423,000000,152.985,158.3,152.85,153.28,1862381,0
+SPG.US,D,20250424,000000,152.615,157.3,151.84,156.2,1696803,0
+SPG.US,D,20250425,000000,156.465,157.77,155.54,156.66,1421813,0
+SPG.US,D,20250428,000000,156.75,159.02,156.18,158.51,1551887,0
+SPG.US,D,20250429,000000,158.17,158.47,155.3,156.8,1284389,0
+SPG.US,D,20250430,000000,155.365,157.9,153.16,157.38,2279665,0
+SPG.US,D,20250501,000000,157.915,160.85,157,158.87,1365694,0
+SPG.US,D,20250502,000000,162,162.43,159.755,161.77,1321274,0
+SPG.US,D,20250505,000000,160.3169,162.22,160.31,160.86,991165,0
+SPG.US,D,20250506,000000,160.18,161.37,158.25,160.17,1139402,0
+SPG.US,D,20250507,000000,161.035,163.53,160.57,161.47,1629356,0
+SPG.US,D,20250508,000000,162.27,164.37,160.345,163.01,1386997,0
+SPG.US,D,20250509,000000,165,165.09,162.5,163.19,1612151,0
+SPG.US,D,20250512,000000,169.39,172.14,169.312,171.44,2805171,0
+SPG.US,D,20250513,000000,167.75,168,160.48,160.88,3838126,0
+SPG.US,D,20250514,000000,160.85,161.905,158.21,161.18,2179277,0
+SPG.US,D,20250515,000000,161.21,163.4478,160.94,163.03,1279216,0
+SPG.US,D,20250516,000000,163.55,165.44,162.55,165.12,1353006,0
+SPG.US,D,20250519,000000,163.12,165.0025,162.365,164.49,1591750,0
+SPG.US,D,20250520,000000,163,163.6259,161.87,162.94,1661864,0
+SPG.US,D,20250521,000000,161.51,162,157.9575,158.12,2158274,0
+SPG.US,D,20250522,000000,158.185,159.08,155.96,157.95,1904096,0
+SPG.US,D,20250523,000000,156.05,158,156.05,156.77,1268564,0
+SPG.US,D,20250527,000000,158.695,160.8612,157.24,160.21,1929662,0
+SPG.US,D,20250528,000000,160.5,161.23,158.86,161.21,1488521,0
+SPG.US,D,20250529,000000,161.995,164.635,161.22,163.23,1337286,0
+SPG.US,D,20250530,000000,162.365,163.29,161,163.07,3546210,0
+SPG.US,D,20250602,000000,162.05,162.93,159.55,162.91,1156242,0
+SPG.US,D,20250603,000000,162.5,163.72,161.28,161.78,1651935,0
+SPG.US,D,20250604,000000,161.25,162.45,160.39,161.62,994743,0
+SPG.US,D,20250605,000000,161.44,161.95,160.42,160.75,1066183,0
+SPG.US,D,20250606,000000,162,162.755,160.62,162.1,1303752,0
+SPG.US,D,20250609,000000,159.87,161.72,159.395,160.42,1139104,0
+SPG.US,D,20250610,000000,159.5,161.12,159.26,160.89,1328456,0
+SPG.US,D,20250611,000000,161.42,161.9,159.02,159.7,1486341,0
+SPG.US,D,20250612,000000,159.32,159.3704,157.95,158.79,1565049,0
+SPG.US,D,20250613,000000,157.95,158.1,155.44,156.9,2090965,0
+SPG.US,D,20250616,000000,158.17,159.7199,157.24,157.86,1753292,0
+SPG.US,D,20250617,000000,157.81,158.51,156.43,157.13,1388185,0
+SPG.US,D,20250618,000000,157.08,158.57,156.2501,157.1,1476128,0
+SPG.US,D,20250620,000000,157.8,158.87,156.65,157.27,2806594,0
+SPG.US,D,20250623,000000,157.5,159.56,155.92,159.08,1340644,0
+SPG.US,D,20250624,000000,159.5,160.91,158.78,160.12,1559320,0
+SPG.US,D,20250625,000000,159.58,159.9755,157.05,157.4,1380354,0
+SPG.US,D,20250626,000000,157.76,160.75,157.59,160.6,1788481,0
+SPG.US,D,20250627,000000,160.515,162.09,159.49,160.5,2028981,0
+SPG.US,D,20250630,000000,159.8,160.93,158,160.76,2060283,0
+SPG.US,D,20250701,000000,160.68,165.77,160,164.27,1772278,0
+SPG.US,D,20250702,000000,163.935,166.33,163.16,165.84,1589457,0
+SPG.US,D,20250703,000000,166.045,167.8057,165.69,166.74,925334,0
+SPG.US,D,20250707,000000,166.14,167.9,164.23,165.04,1277557,0
+SPG.US,D,20250708,000000,165.53,165.53,163.16,163.45,1790509,0
+SPG.US,D,20250709,000000,164.22,164.74,162.92,162.93,1427089,0
+SPG.US,D,20250710,000000,162.985,164.6459,162.765,163.45,1061560,0
+SPG.US,D,20250711,000000,162,162.42,160.96,161.75,1112345,0
+SPG.US,D,20250714,000000,161.85,162.56,160.7,162.43,1434023,0
+SPG.US,D,20250715,000000,162.645,162.94,159.33,159.93,1532417,0
+SPG.US,D,20250716,000000,160.655,161.9129,159.35,161.47,1438915,0
+SPG.US,D,20250717,000000,161.7,163.175,161.355,162.73,1054221,0
+SPG.US,D,20250718,000000,163.115,163.81,162.05,162.86,950792,0
+SPG.US,D,20250721,000000,163.4,164.875,162.41,163.76,1502820,0
+SPG.US,D,20250722,000000,163.73,165.86,163.42,165.57,1654044,0
+SPG.US,D,20250723,000000,166.31,166.77,165.11,165.74,1040624,0
+SPG.US,D,20250724,000000,165.77,166.91,164.8,164.96,1339457,0
+SPG.US,D,20250725,000000,165.97,167.215,164.27,167.11,1374787,0
+SPG.US,D,20250728,000000,166.585,167.52,165.1,165.28,1090170,0
+SPG.US,D,20250729,000000,166.5,168.16,166.1,168.08,1125651,0
+SPG.US,D,20250730,000000,167.695,168.72,164.335,165.46,1085219,0
+SPG.US,D,20250731,000000,164.25,166,163.43,163.79,1739483,0
+SPG.US,D,20250801,000000,163.355,163.355,159.7,160.68,2149833,0
+SPG.US,D,20250804,000000,161.25,165.22,160.5,163.94,1847334,0
+SPG.US,D,20250805,000000,159.99,169.555,159.99,169.31,2645326,0
+SPG.US,D,20250806,000000,169.75,171.57,167.3,167.53,1844783,0
+SPG.US,D,20250807,000000,168.825,168.885,165.1,166.35,1399514,0
+SPG.US,D,20250808,000000,165.83,167.21,164.81,164.93,1109121,0
+SPG.US,D,20250811,000000,165.5,165.615,163.29,165.2,1191059,0
+SPG.US,D,20250812,000000,165.44,169.42,165.37,169.22,1242676,0
+SPG.US,D,20250813,000000,169.495,172.88,169.11,172.59,1660348,0
+SPG.US,D,20250814,000000,171.255,172.53,170.49,172.19,1889290,0
+SPG.US,D,20250815,000000,172.41,173.4,171.22,173.28,1581621,0
+SPG.US,D,20250818,000000,173.245,174.1118,172.295,172.56,1187916,0
+SPG.US,D,20250819,000000,172.09,176.14,172.09,174.88,1907617,0
+SPG.US,D,20250820,000000,175.15,175.5,173.47,174.13,1017396,0
+SPG.US,D,20250821,000000,173.35,174.19,172.45,173.43,810930,0
+SPG.US,D,20250822,000000,174.54,177.9,174.08,176.56,1313821,0
+SPG.US,D,20250825,000000,176.89,177.435,175.94,176.41,1408367,0
+SPG.US,D,20250826,000000,176.5,177.8,176,176.83,2020294,0
+SPG.US,D,20250827,000000,176.815,178.62,176.402,178.17,1754568,0
+SPG.US,D,20250828,000000,178.6,179.54,177.08,179.36,1438713,0
+SPG.US,D,20250829,000000,180,180.98,179.42,180.66,1716898,0
+SPG.US,D,20250902,000000,177.75,179.22,177.01,178.87,2825709,0
+SPG.US,D,20250903,000000,178.475,180.25,177.835,179.86,1590543,0
+SPG.US,D,20250904,000000,180.515,181.92,179.7,181.52,2103736,0
+SPG.US,D,20250905,000000,183,184.78,180.81,182.25,1829543,0
+SPG.US,D,20250908,000000,181.32,182.93,180.11,182.55,2369331,0
+SPG.US,D,20250909,000000,179.445,180.3838,178.15,179.39,1889550,0
+SPG.US,D,20250910,000000,178.56,179.865,177.99,179.23,2223263,0
+SPG.US,D,20250911,000000,179.99,184.16,179.6581,183.9,1786347,0
+SPG.US,D,20250912,000000,183.34,184.5,182.095,182.47,1547341,0
+SPG.US,D,20250915,000000,182.205,184.24,181.25,183.76,1570899,0
+SPG.US,D,20250916,000000,183.055,184.065,181.245,181.52,1348631,0
+SPG.US,D,20250917,000000,181.54,184.15,180.67,181.56,1706379,0
+SPG.US,D,20250918,000000,182.385,182.84,178.675,180.09,1898592,0
+SPG.US,D,20250919,000000,180.36,182.305,180.04,180.72,7083297,0
+SPG.US,D,20250922,000000,179.995,181.43,178.39,181.14,1401884,0
+SPG.US,D,20250923,000000,180.62,184.67,180.62,184.13,1386246,0
+SPG.US,D,20250924,000000,183.94,184.68,182.48,183.13,1531219,0
+SPG.US,D,20250925,000000,182.905,183.78,182.48,182.61,1303584,0
+SPG.US,D,20250926,000000,182.815,185.88,182.22,185.39,1368244,0
+SPG.US,D,20250929,000000,185.4,186.34,184.82,185.85,1282580,0
+SPG.US,D,20250930,000000,185.95,188.135,185.3,187.67,1812189,0
+SPG.US,D,20251001,000000,187.66,188.43,184.4,185.76,1836462,0
+SPG.US,D,20251002,000000,185.76,185.79,183.88,185.01,1494098,0
+SPG.US,D,20251003,000000,184.685,187.25,184.685,185.23,1146548,0
+SPG.US,D,20251006,000000,184.59,185.25,179.15,179.17,1568133,0
+SPG.US,D,20251007,000000,179.72,179.72,177.33,178.92,1601064,0
+SPG.US,D,20251008,000000,178.325,178.36,176.94,178.23,1318523,0
+SPG.US,D,20251009,000000,178.71,179.29,177.48,178.84,923277,0
+SPG.US,D,20251010,000000,179.77,180.25,175.29,175.3,1621135,0
+SPG.US,D,20251013,000000,176.075,177.68,175.55,176.5,1123978,0
+SPG.US,D,20251014,000000,176.31,176.54,174.65,175.83,1528624,0
+SPG.US,D,20251015,000000,176.85,179.17,176.625,178.36,1409376,0
+SPG.US,D,20251016,000000,178.53,179.345,176.07,176.74,1069194,0
+SPG.US,D,20251017,000000,176.595,178.74,176.3606,178.09,1045543,0
+SPG.US,D,20251020,000000,178.31,179.44,177.17,178.47,685347,0
+SPG.US,D,20251021,000000,178.07,180.67,178.07,178.72,1073328,0
+SPG.US,D,20251022,000000,179.5,181.06,178.815,179.98,919787,0
+SPG.US,D,20251023,000000,179.865,180.61,178,178.71,1168261,0
+SPG.US,D,20251024,000000,179.6,179.835,178.053,178.09,1229475,0
+SPG.US,D,20251027,000000,178.84,179.945,177.715,179.78,1005056,0
+SPG.US,D,20251028,000000,179.225,179.35,176.61,176.77,962414,0
+SPG.US,D,20251029,000000,176.575,176.575,172.39,173.64,2293666,0
+SPG.US,D,20251030,000000,174.245,175.66,173.12,173.35,1571846,0
+SPG.US,D,20251031,000000,174,176.455,172.19,175.76,1912293,0
+SPG.US,D,20251103,000000,174.4,177.7,173.8,176.67,1965725,0
+SPG.US,D,20251104,000000,178.055,185.015,178.055,182.59,2382082,0
+SPG.US,D,20251105,000000,182.81,184.13,181.35,181.4,1809954,0
+SPG.US,D,20251106,000000,181.5,182.56,179.79,180.74,1099612,0
+SPG.US,D,20251107,000000,181.46,183.69,180.7,183.6,1040753,0
+SPG.US,D,20251110,000000,184.47,184.82,182.3,182.94,1282326,0
+SPG.US,D,20251111,000000,184,185.68,183.86,185,1252042,0
+SPG.US,D,20251112,000000,184.5,185.37,183.77,183.81,1479986,0
+SPG.US,D,20251113,000000,183,185.14,182.78,183.61,1467815,0
+SPG.US,D,20251114,000000,183.8,184.0663,181.48,182.73,792116,0
+SPG.US,D,20251117,000000,183.11,183.63,179.86,180.99,1418192,0
+SPG.US,D,20251118,000000,180.625,182.16,179.78,181.93,945546,0
+SPG.US,D,20251119,000000,182.235,182.585,180.1,180.13,1132427,0
+SPG.US,D,20251120,000000,181.51,184.13,179.92,180.07,1184715,0
+SPG.US,D,20251121,000000,180.725,183.47,180.31,183.08,1331590,0
+SPG.US,D,20251124,000000,183.15,183.49,181.46,182.66,1425895,0
+SPG.US,D,20251125,000000,183.185,186.7,183.185,185.13,1368125,0
+SPG.US,D,20251126,000000,184.84,186.91,184.58,185.56,1180070,0
+SPG.US,D,20251128,000000,185.06,187.2,184.4151,186.32,506306,0
+SPG.US,D,20251201,000000,185.77,186.25,184.655,185.14,1073301,0
+SPG.US,D,20251202,000000,185.87,185.87,181.345,182.17,1242687,0
+SPG.US,D,20251203,000000,182.5,183.6268,182.27,182.3,1791663,0
+SPG.US,D,20251204,000000,182.25,183.915,182.17,183.32,1285805,0
+SPG.US,D,20251205,000000,182.51,183.7191,182.15,182.56,1642368,0
+SPG.US,D,20251208,000000,182.51,183.125,179.945,180.07,1840268,0
+SPG.US,D,20251209,000000,180.99,182.36,180.46,181.05,1522639,0
+SPG.US,D,20251210,000000,179.43,183.2,179.255,181.65,2038537,0
+SPG.US,D,20251211,000000,182.085,183,181.145,181.85,1451466,0
+SPG.US,D,20251212,000000,182.54,183.44,181.64,182.02,1239878,0
+SPG.US,D,20251215,000000,182.845,184.36,182.26,184.17,1498953,0
+SPG.US,D,20251216,000000,184.52,184.86,182.25,182.53,1583421,0
+SPG.US,D,20251217,000000,182.98,184.85,182.4,184.22,1442606,0
+SPG.US,D,20251218,000000,184.99,187.08,183.5525,185.07,1144308,0
+SPG.US,D,20251219,000000,184.89,185.52,183.95,184.93,4492208,0
+SPG.US,D,20251222,000000,184.13,186.97,183.6301,186.66,1160936,0
+SPG.US,D,20251223,000000,186.13,187.74,185.77,187.6,937941,0
+SPG.US,D,20251224,000000,188,189.05,187.89,188.29,437166,0
+SPG.US,D,20251226,000000,188.32,188.91,186.4,187.71,492020,0
+SPG.US,D,20251229,000000,188.63,188.71,187.09372,187.62,746524,0
+SPG.US,D,20251230,000000,187.89,187.95,186.24,186.83,768458,0
+SPG.US,D,20251231,000000,186.35,187,185.05,185.11,1096635,0
+SPG.US,D,20260102,000000,184.99,185.86,182.88,183.97,987617,0
+SPG.US,D,20260105,000000,183.2325,185.1951,183.06,183.11,1480597,0
+SPG.US,D,20260106,000000,182,186.965,182,186.3,1203964,0
+SPG.US,D,20260107,000000,186.5,187.7,183.91,183.95,1203823,0
+SPG.US,D,20260108,000000,184,187.44,183.36,184.98,1630851,0
+SPG.US,D,20260109,000000,184.97,186.025,184.13,184.69,1169326,0
+SPG.US,D,20260112,000000,184.21,185.12,183.11,184.83,1344264,0
+SPG.US,D,20260113,000000,184.855,185.92,182.77,184.38,1369004,0
+SPG.US,D,20260114,000000,183.535,186.08,182.26,185.72,1886141,0
+SPG.US,D,20260115,000000,186.525,186.95,181.35,182.31,2103977,0
+SPG.US,D,20260116,000000,181.65,185.105,180.17,184.92,1707622,0
+SPG.US,D,20260120,000000,185.56,185.86,183.3,184.32,3051388,0
+SPG.US,D,20260121,000000,185.74,186.46,184.555,185.17,2352375,0
+SPG.US,D,20260122,000000,184.99,187.93,183.87,185.1,1440437,0
+SPG.US,D,20260123,000000,184.98,185.76,183.6,184.73,833505,0
+SPG.US,D,20260126,000000,184.775,185.99,183.73,185.33,976941,0
+SPG.US,D,20260127,000000,185.5,185.77,183.16,184.56,1021815,0
+SPG.US,D,20260128,000000,184.99,185.745,183.36,183.76,1326378,0
+SPG.US,D,20260129,000000,184.945,189.8,183.7432,189.8,1687256,0
+SPG.US,D,20260130,000000,189.88,192.25,189.28,191.31,3019825,0
+SPG.US,D,20260202,000000,191.92,193.5,190.62,191.22,2151445,0
+SPG.US,D,20260203,000000,190.87,191.535,186.2,189.42,2276878,0
+SPG.US,D,20260204,000000,190.22,196.59,190.22,195.59,1989151,0
+SPG.US,D,20260205,000000,195.97,197.93,194.39,197.26,1877610,0
+SPG.US,D,20260206,000000,199.99,201.4,197.83,199.6,2322316,0
+SPG.US,D,20260209,000000,199.88,200,196.51,196.57,1384755,0
+SPG.US,D,20260210,000000,196.635,198.615,195.17,196.3,1693357,0
+SPG.US,D,20260211,000000,196.22,196.84,193.88,194.77,1354450,0
+SPG.US,D,20260212,000000,194.74,197.3377,191.4,191.43,2334534,0
+SPG.US,D,20260213,000000,193.04,198.09,191.1901,196.83,1873469,0
+SPG.US,D,20260217,000000,197.735,202.09,196.81,202.01,1761349,0
+SPG.US,D,20260218,000000,202.09,203,198.75,199.61,1687943,0
diff --git a/daily/us/nyse stocks/2/sppp.us.txt b/daily/us/nyse stocks/2/sppp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5616a157697c56e068b55b9af3aa62a3fd16e3d2
--- /dev/null
+++ b/daily/us/nyse stocks/2/sppp.us.txt	
@@ -0,0 +1,3311 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPPP.US,D,20121219,000000,9.48,9.9,9.26,9.9,5681421,0
+SPPP.US,D,20121220,000000,9.82,9.82,9.49,9.81,540085,0
+SPPP.US,D,20121221,000000,9.78,9.79,9.59,9.77,670062,0
+SPPP.US,D,20121224,000000,9.78,9.78,9.68,9.75,194640,0
+SPPP.US,D,20121226,000000,9.73,9.73,9.64,9.7,335775,0
+SPPP.US,D,20121227,000000,9.72,9.77,9.61,9.77,474257,0
+SPPP.US,D,20121228,000000,9.73,9.8,9.7,9.8,488723,0
+SPPP.US,D,20121231,000000,9.97,10,9.72,9.99,1222924,0
+SPPP.US,D,20130102,000000,10,10,9.81,9.87,414475,0
+SPPP.US,D,20130103,000000,9.93,9.93,9.81,9.9,170390,0
+SPPP.US,D,20130104,000000,9.89,9.9,9.8,9.85,166266,0
+SPPP.US,D,20130107,000000,9.85,9.86,9.7,9.74,436725,0
+SPPP.US,D,20130108,000000,9.8,9.8,9.58,9.68,211639,0
+SPPP.US,D,20130109,000000,9.7,9.78,9.61,9.75,288087,0
+SPPP.US,D,20130110,000000,9.83,9.94,9.8,9.94,505482,0
+SPPP.US,D,20130111,000000,9.94,9.98,9.76,9.98,378854,0
+SPPP.US,D,20130114,000000,10,10,9.86,9.92,342947,0
+SPPP.US,D,20130115,000000,9.98,10.01,9.86,9.97,360100,0
+SPPP.US,D,20130116,000000,9.98,10,9.95,10,778372,0
+SPPP.US,D,20130117,000000,10,10.06,9.95,9.95,747551,0
+SPPP.US,D,20130118,000000,9.99,10,9.84,9.84,193965,0
+SPPP.US,D,20130122,000000,9.89,10,9.86,9.99,362307,0
+SPPP.US,D,20130123,000000,10,10,9.94,9.97,203200,0
+SPPP.US,D,20130124,000000,9.99,10,9.91,9.95,280238,0
+SPPP.US,D,20130125,000000,9.99,10.02,9.9,10,741495,0
+SPPP.US,D,20130128,000000,9.99,10.01,9.96,9.98,514238,0
+SPPP.US,D,20130129,000000,9.98,10.03,9.98,10.03,760440,0
+SPPP.US,D,20130130,000000,10.02,10.06,10.02,10.05,407494,0
+SPPP.US,D,20130131,000000,9.99,10.01,9.95,9.97,255847,0
+SPPP.US,D,20130201,000000,10.01,10.14,10,10.13,791661,0
+SPPP.US,D,20130204,000000,10.14,10.2,10.1,10.14,539918,0
+SPPP.US,D,20130205,000000,10.2,10.25,10.07,10.24,719610,0
+SPPP.US,D,20130206,000000,10.26,10.49,10.25,10.32,1030628,0
+SPPP.US,D,20130207,000000,10.35,10.39,10.25,10.27,435760,0
+SPPP.US,D,20130208,000000,10.28,10.37,10.25,10.37,331149,0
+SPPP.US,D,20130211,000000,10.39,10.39,10.28,10.35,538382,0
+SPPP.US,D,20130212,000000,10.4,10.48,10.33,10.45,810228,0
+SPPP.US,D,20130213,000000,10.52,10.73,10.45,10.56,1653517,0
+SPPP.US,D,20130214,000000,10.67,10.75,10.5,10.66,872504,0
+SPPP.US,D,20130215,000000,10.5,10.55,10.36,10.48,922803,0
+SPPP.US,D,20130219,000000,10.59,10.63,10.27,10.27,973941,0
+SPPP.US,D,20130220,000000,10.25,10.25,9.92,10.01,1045535,0
+SPPP.US,D,20130221,000000,9.91,9.91,9.79,9.83,405325,0
+SPPP.US,D,20130222,000000,9.83,9.89,9.76,9.8,436598,0
+SPPP.US,D,20130225,000000,9.87,10.01,9.87,9.9,365912,0
+SPPP.US,D,20130226,000000,9.95,9.95,9.86,9.95,250792,0
+SPPP.US,D,20130227,000000,9.98,9.98,9.8,9.85,207440,0
+SPPP.US,D,20130228,000000,9.8,9.9,9.66,9.68,365399,0
+SPPP.US,D,20130301,000000,9.59,9.66,9.53,9.58,257911,0
+SPPP.US,D,20130304,000000,9.58,9.72,9.5,9.55,175377,0
+SPPP.US,D,20130305,000000,9.7,9.88,9.6,9.88,366724,0
+SPPP.US,D,20130306,000000,9.88,9.91,9.8,9.88,304788,0
+SPPP.US,D,20130307,000000,9.9,10,9.9,10,223764,0
+SPPP.US,D,20130308,000000,10.12,10.15,9.97,10.08,383828,0
+SPPP.US,D,20130311,000000,10.08,10.19,10.05,10.07,227611,0
+SPPP.US,D,20130312,000000,10.15,10.15,9.99,9.99,235831,0
+SPPP.US,D,20130313,000000,10.13,10.13,9.96,10.05,250700,0
+SPPP.US,D,20130314,000000,9.98,10.08,9.92,9.99,477495,0
+SPPP.US,D,20130315,000000,9.97,10.03,9.93,9.96,906193,0
+SPPP.US,D,20130318,000000,9.95,10,9.84,9.84,441586,0
+SPPP.US,D,20130319,000000,9.93,9.95,9.53,9.61,675328,0
+SPPP.US,D,20130320,000000,9.75,9.85,9.7,9.84,322321,0
+SPPP.US,D,20130321,000000,9.9,9.92,9.85,9.85,148516,0
+SPPP.US,D,20130322,000000,9.85,9.92,9.81,9.82,325915,0
+SPPP.US,D,20130325,000000,9.86,9.92,9.78,9.8,264688,0
+SPPP.US,D,20130326,000000,9.81,9.89,9.75,9.88,239844,0
+SPPP.US,D,20130327,000000,9.85,9.92,9.8,9.9,140079,0
+SPPP.US,D,20130328,000000,9.89,9.9,9.84,9.89,287826,0
+SPPP.US,D,20130401,000000,9.95,10.03,9.9,10,170257,0
+SPPP.US,D,20130402,000000,9.92,9.98,9.77,9.79,544947,0
+SPPP.US,D,20130403,000000,9.84,9.84,9.61,9.62,288127,0
+SPPP.US,D,20130404,000000,9.5,9.6,9.41,9.49,381805,0
+SPPP.US,D,20130405,000000,9.48,9.54,9.41,9.52,241153,0
+SPPP.US,D,20130408,000000,9.58,9.58,9.48,9.54,193575,0
+SPPP.US,D,20130409,000000,9.57,9.67,9.53,9.6,227920,0
+SPPP.US,D,20130410,000000,9.53,9.53,9.45,9.47,271363,0
+SPPP.US,D,20130411,000000,9.48,9.62,9.48,9.57,164882,0
+SPPP.US,D,20130412,000000,9.49,9.5,9.13,9.23,740334,0
+SPPP.US,D,20130415,000000,9,9,8.26,8.45,1044533,0
+SPPP.US,D,20130416,000000,8.86,8.9,8.7,8.88,307467,0
+SPPP.US,D,20130417,000000,8.72,8.8,8.56,8.58,274688,0
+SPPP.US,D,20130418,000000,8.68,8.71,8.61,8.65,109459,0
+SPPP.US,D,20130419,000000,8.73,8.76,8.66,8.76,52722,0
+SPPP.US,D,20130422,000000,8.87,8.88,8.81,8.86,160713,0
+SPPP.US,D,20130423,000000,8.79,8.79,8.71,8.74,61998,0
+SPPP.US,D,20130424,000000,8.74,8.82,8.7,8.82,581635,0
+SPPP.US,D,20130425,000000,8.99,9.03,8.9,8.99,336439,0
+SPPP.US,D,20130426,000000,9.01,9.07,8.92,8.99,292329,0
+SPPP.US,D,20130429,000000,9.19,9.21,9.1,9.13,209402,0
+SPPP.US,D,20130430,000000,9.22,9.23,9.08,9.11,162059,0
+SPPP.US,D,20130501,000000,9,9.08,8.9,8.97,106991,0
+SPPP.US,D,20130502,000000,9.04,9.07,8.94,9.06,94942,0
+SPPP.US,D,20130503,000000,9.09,9.14,8.97,9.09,76129,0
+SPPP.US,D,20130506,000000,9.09,9.15,9.01,9.15,134740,0
+SPPP.US,D,20130507,000000,9,9.02,8.92,8.97,242974,0
+SPPP.US,D,20130508,000000,9.09,9.17,9.05,9.11,156527,0
+SPPP.US,D,20130509,000000,9.05,9.27,9.05,9.18,390221,0
+SPPP.US,D,20130510,000000,9.15,9.19,9.06,9.19,115814,0
+SPPP.US,D,20130513,000000,9.19,9.24,9.11,9.16,108567,0
+SPPP.US,D,20130514,000000,9.29,9.34,9.24,9.32,127894,0
+SPPP.US,D,20130515,000000,9.31,9.32,9.15,9.19,293009,0
+SPPP.US,D,20130516,000000,9.12,9.27,9.12,9.22,165333,0
+SPPP.US,D,20130517,000000,9.24,9.24,9.08,9.17,125268,0
+SPPP.US,D,20130520,000000,9.17,9.37,9.1,9.36,169998,0
+SPPP.US,D,20130521,000000,9.22,9.26,9.14,9.22,253633,0
+SPPP.US,D,20130522,000000,9.3,9.36,9.2,9.27,236473,0
+SPPP.US,D,20130523,000000,9.29,9.29,9.14,9.19,71330,0
+SPPP.US,D,20130524,000000,9.27,9.27,9.06,9.1,92961,0
+SPPP.US,D,20130528,000000,9.1,9.39,9.1,9.33,342634,0
+SPPP.US,D,20130529,000000,9.3,9.3,9.23,9.27,201832,0
+SPPP.US,D,20130530,000000,9.38,9.5,9.33,9.44,474341,0
+SPPP.US,D,20130531,000000,9.32,9.35,9.28,9.3,126028,0
+SPPP.US,D,20130603,000000,9.46,9.56,9.4,9.54,369585,0
+SPPP.US,D,20130604,000000,9.49,9.52,9.42,9.52,191602,0
+SPPP.US,D,20130605,000000,9.58,9.74,9.53,9.74,1005127,0
+SPPP.US,D,20130606,000000,9.78,9.85,9.77,9.83,458050,0
+SPPP.US,D,20130607,000000,9.7,9.76,9.6,9.71,227328,0
+SPPP.US,D,20130610,000000,9.77,9.82,9.71,9.8,189391,0
+SPPP.US,D,20130611,000000,9.64,9.66,9.6,9.61,186328,0
+SPPP.US,D,20130612,000000,9.65,9.65,9.58,9.58,122106,0
+SPPP.US,D,20130613,000000,9.49,9.5,9.31,9.4,216927,0
+SPPP.US,D,20130614,000000,9.31,9.38,9.3,9.35,152816,0
+SPPP.US,D,20130617,000000,9.32,9.32,9.2,9.2,168185,0
+SPPP.US,D,20130618,000000,9.11,9.2,9.1,9.15,183241,0
+SPPP.US,D,20130619,000000,9.15,9.16,9,9,443142,0
+SPPP.US,D,20130620,000000,8.74,8.8,8.62,8.67,702372,0
+SPPP.US,D,20130621,000000,8.69,8.82,8.66,8.79,177064,0
+SPPP.US,D,20130624,000000,8.71,8.71,8.45,8.53,321540,0
+SPPP.US,D,20130625,000000,8.57,8.71,8.55,8.55,105255,0
+SPPP.US,D,20130626,000000,8.44,8.44,8.1,8.11,736330,0
+SPPP.US,D,20130627,000000,8.26,8.3,8.13,8.2,398907,0
+SPPP.US,D,20130628,000000,8.14,8.43,8.14,8.39,314959,0
+SPPP.US,D,20130701,000000,8.53,8.73,8.53,8.71,339021,0
+SPPP.US,D,20130702,000000,8.8,8.8,8.67,8.67,185626,0
+SPPP.US,D,20130703,000000,8.71,8.73,8.61,8.64,193750,0
+SPPP.US,D,20130705,000000,8.54,8.63,8.42,8.59,324091,0
+SPPP.US,D,20130708,000000,8.7,8.78,8.7,8.73,118483,0
+SPPP.US,D,20130709,000000,8.87,8.87,8.75,8.79,144221,0
+SPPP.US,D,20130710,000000,8.93,9,8.86,8.89,150179,0
+SPPP.US,D,20130711,000000,9.02,9.13,9.02,9.12,495048,0
+SPPP.US,D,20130712,000000,9.08,9.12,9.05,9.09,37256,0
+SPPP.US,D,20130715,000000,9.14,9.23,9.13,9.23,98126,0
+SPPP.US,D,20130716,000000,9.26,9.27,9.21,9.22,62535,0
+SPPP.US,D,20130717,000000,9.26,9.27,9.13,9.17,131541,0
+SPPP.US,D,20130718,000000,9.18,9.28,9.18,9.18,260819,0
+SPPP.US,D,20130719,000000,9.25,9.31,9.21,9.25,94150,0
+SPPP.US,D,20130722,000000,9.3,9.37,9.3,9.3,169006,0
+SPPP.US,D,20130723,000000,9.21,9.27,9.18,9.25,114521,0
+SPPP.US,D,20130724,000000,9.3,9.36,9.26,9.28,100139,0
+SPPP.US,D,20130725,000000,9.26,9.35,9.2,9.23,64739,0
+SPPP.US,D,20130726,000000,9.15,9.17,8.99,9.09,105144,0
+SPPP.US,D,20130729,000000,9.18,9.21,9.13,9.14,373067,0
+SPPP.US,D,20130730,000000,9.11,9.11,9.03,9.09,87392,0
+SPPP.US,D,20130731,000000,9.05,9.13,8.97,9.1,118416,0
+SPPP.US,D,20130801,000000,9.14,9.14,9.06,9.1,64175,0
+SPPP.US,D,20130802,000000,9.1,9.12,9.02,9.1,42346,0
+SPPP.US,D,20130805,000000,9.14,9.18,9.1,9.17,68872,0
+SPPP.US,D,20130806,000000,9.01,9.05,8.97,9,91330,0
+SPPP.US,D,20130807,000000,8.97,9.05,8.94,9.03,58580,0
+SPPP.US,D,20130808,000000,9.22,9.32,9.21,9.28,371700,0
+SPPP.US,D,20130809,000000,9.3,9.34,9.3,9.31,125091,0
+SPPP.US,D,20130812,000000,9.38,9.39,9.29,9.3,78547,0
+SPPP.US,D,20130813,000000,9.34,9.35,9.28,9.28,548414,0
+SPPP.US,D,20130814,000000,9.2,9.33,9.2,9.32,433401,0
+SPPP.US,D,20130815,000000,9.35,9.56,9.35,9.52,361354,0
+SPPP.US,D,20130816,000000,9.55,9.55,9.49,9.53,109856,0
+SPPP.US,D,20130819,000000,9.45,9.45,9.37,9.42,56083,0
+SPPP.US,D,20130820,000000,9.4,9.49,9.4,9.41,212831,0
+SPPP.US,D,20130821,000000,9.41,9.45,9.38,9.41,51260,0
+SPPP.US,D,20130822,000000,9.44,9.54,9.41,9.54,84679,0
+SPPP.US,D,20130823,000000,9.51,9.54,9.47,9.5,140570,0
+SPPP.US,D,20130826,000000,9.5,9.52,9.44,9.5,129096,0
+SPPP.US,D,20130827,000000,9.53,9.53,9.41,9.41,154984,0
+SPPP.US,D,20130828,000000,9.38,9.46,9.36,9.44,115470,0
+SPPP.US,D,20130829,000000,9.37,9.4,9.32,9.32,269444,0
+SPPP.US,D,20130830,000000,9.27,9.3,9.2,9.2,56279,0
+SPPP.US,D,20130903,000000,9.26,9.35,9.24,9.31,274117,0
+SPPP.US,D,20130904,000000,9.11,9.13,9.02,9.13,173250,0
+SPPP.US,D,20130905,000000,8.99,9,8.93,9,80246,0
+SPPP.US,D,20130906,000000,9.04,9.09,9,9.07,53482,0
+SPPP.US,D,20130909,000000,9.04,9.06,8.93,8.94,64485,0
+SPPP.US,D,20130910,000000,8.96,8.99,8.93,8.94,108409,0
+SPPP.US,D,20130911,000000,8.99,9.01,8.89,8.94,66231,0
+SPPP.US,D,20130912,000000,8.84,8.87,8.8,8.8,64337,0
+SPPP.US,D,20130913,000000,8.88,8.92,8.8,8.9,242885,0
+SPPP.US,D,20130916,000000,8.94,9.02,8.88,8.88,70188,0
+SPPP.US,D,20130917,000000,8.89,8.91,8.81,8.86,82312,0
+SPPP.US,D,20130918,000000,8.82,9.11,8.78,9.11,218774,0
+SPPP.US,D,20130919,000000,9.16,9.24,9.1,9.14,57132,0
+SPPP.US,D,20130920,000000,9.05,9.05,8.92,8.95,98257,0
+SPPP.US,D,20130923,000000,8.86,8.92,8.86,8.88,89295,0
+SPPP.US,D,20130924,000000,8.86,8.96,8.86,8.95,85301,0
+SPPP.US,D,20130925,000000,8.93,8.98,8.91,8.96,44909,0
+SPPP.US,D,20130926,000000,8.93,8.96,8.87,8.87,113431,0
+SPPP.US,D,20130927,000000,8.9,8.99,8.9,8.97,19598,0
+SPPP.US,D,20130930,000000,8.95,8.96,8.88,8.91,41450,0
+SPPP.US,D,20131001,000000,8.82,8.83,8.72,8.83,103015,0
+SPPP.US,D,20131002,000000,8.8,8.87,8.79,8.85,103427,0
+SPPP.US,D,20131003,000000,8.77,8.77,8.62,8.65,166498,0
+SPPP.US,D,20131004,000000,8.73,8.73,8.62,8.68,28758,0
+SPPP.US,D,20131007,000000,8.65,8.8,8.65,8.78,103796,0
+SPPP.US,D,20131008,000000,8.85,8.91,8.85,8.88,85296,0
+SPPP.US,D,20131009,000000,8.78,8.78,8.69,8.69,167309,0
+SPPP.US,D,20131010,000000,8.73,8.83,8.73,8.75,121807,0
+SPPP.US,D,20131011,000000,8.68,8.75,8.68,8.7,189052,0
+SPPP.US,D,20131014,000000,8.77,8.81,8.74,8.74,34603,0
+SPPP.US,D,20131015,000000,8.7,8.75,8.68,8.71,97542,0
+SPPP.US,D,20131016,000000,8.73,8.83,8.7,8.81,87130,0
+SPPP.US,D,20131017,000000,8.93,9.1,8.93,9.1,205161,0
+SPPP.US,D,20131018,000000,9.08,9.13,9,9.08,43246,0
+SPPP.US,D,20131021,000000,9.12,9.18,9.1,9.17,114854,0
+SPPP.US,D,20131022,000000,9.11,9.22,9.11,9.2,80067,0
+SPPP.US,D,20131023,000000,9.15,9.19,9.1,9.1,46565,0
+SPPP.US,D,20131024,000000,9.16,9.21,9.13,9.18,62730,0
+SPPP.US,D,20131025,000000,9.08,9.2,9.05,9.15,52700,0
+SPPP.US,D,20131028,000000,9.16,9.24,9.16,9.21,70985,0
+SPPP.US,D,20131029,000000,9.25,9.25,9.18,9.23,42111,0
+SPPP.US,D,20131030,000000,9.25,9.29,9.2,9.26,77774,0
+SPPP.US,D,20131031,000000,9.2,9.2,9.1,9.12,56803,0
+SPPP.US,D,20131101,000000,9.12,9.16,9.06,9.16,122166,0
+SPPP.US,D,20131104,000000,9.17,9.22,9.15,9.21,41708,0
+SPPP.US,D,20131105,000000,9.19,9.23,9.13,9.17,69883,0
+SPPP.US,D,20131106,000000,9.28,9.36,9.28,9.32,91593,0
+SPPP.US,D,20131107,000000,9.29,9.29,9.24,9.26,34192,0
+SPPP.US,D,20131108,000000,9.18,9.23,9.18,9.23,102149,0
+SPPP.US,D,20131111,000000,9.13,9.22,9.11,9.22,86104,0
+SPPP.US,D,20131112,000000,9.1,9.14,9.05,9.06,89745,0
+SPPP.US,D,20131113,000000,9.06,9.09,9,9.03,81813,0
+SPPP.US,D,20131114,000000,9.09,9.15,9.08,9.09,79565,0
+SPPP.US,D,20131115,000000,9.02,9.06,8.95,9.04,120675,0
+SPPP.US,D,20131118,000000,8.99,9.03,8.84,8.86,146757,0
+SPPP.US,D,20131119,000000,8.86,8.97,8.86,8.89,101168,0
+SPPP.US,D,20131120,000000,8.84,8.85,8.77,8.77,126105,0
+SPPP.US,D,20131121,000000,8.8,8.82,8.76,8.78,93143,0
+SPPP.US,D,20131122,000000,8.92,8.92,8.76,8.78,146641,0
+SPPP.US,D,20131125,000000,8.75,8.84,8.55,8.55,133528,0
+SPPP.US,D,20131126,000000,8.76,8.78,8.72,8.77,224213,0
+SPPP.US,D,20131127,000000,8.84,8.84,8.7,8.71,383926,0
+SPPP.US,D,20131129,000000,8.82,8.82,8.75,8.76,96449,0
+SPPP.US,D,20131202,000000,8.73,8.75,8.62,8.63,235125,0
+SPPP.US,D,20131203,000000,8.63,8.7,8.63,8.69,126901,0
+SPPP.US,D,20131204,000000,8.75,8.86,8.72,8.82,109050,0
+SPPP.US,D,20131205,000000,8.81,8.86,8.75,8.85,94793,0
+SPPP.US,D,20131206,000000,8.87,8.87,8.78,8.78,98993,0
+SPPP.US,D,20131209,000000,8.85,8.9,8.82,8.9,138795,0
+SPPP.US,D,20131210,000000,8.92,9,8.87,8.92,114574,0
+SPPP.US,D,20131211,000000,8.9,8.93,8.88,8.88,183811,0
+SPPP.US,D,20131212,000000,8.74,8.75,8.67,8.69,133086,0
+SPPP.US,D,20131213,000000,8.72,8.73,8.67,8.67,153384,0
+SPPP.US,D,20131216,000000,8.62,8.73,8.62,8.68,139207,0
+SPPP.US,D,20131217,000000,8.62,8.64,8.52,8.52,143116,0
+SPPP.US,D,20131218,000000,8.57,8.6,8.43,8.45,184664,0
+SPPP.US,D,20131219,000000,8.41,8.43,8.35,8.36,260095,0
+SPPP.US,D,20131220,000000,8.4,8.44,8.39,8.4,197030,0
+SPPP.US,D,20131223,000000,8.39,8.45,8.36,8.43,417747,0
+SPPP.US,D,20131224,000000,8.44,8.44,8.38,8.42,128863,0
+SPPP.US,D,20131226,000000,8.4,8.56,8.4,8.53,232700,0
+SPPP.US,D,20131227,000000,8.56,8.68,8.56,8.67,197238,0
+SPPP.US,D,20131230,000000,8.66,8.66,8.57,8.59,244947,0
+SPPP.US,D,20131231,000000,8.59,8.7,8.55,8.68,305981,0
+SPPP.US,D,20140102,000000,8.83,8.89,8.81,8.87,182691,0
+SPPP.US,D,20140103,000000,8.88,8.95,8.85,8.91,74100,0
+SPPP.US,D,20140106,000000,8.96,9,8.91,9,116284,0
+SPPP.US,D,20140107,000000,8.96,9.04,8.95,9,76939,0
+SPPP.US,D,20140108,000000,8.96,9.01,8.92,8.99,129310,0
+SPPP.US,D,20140109,000000,8.99,9.02,8.96,8.98,53727,0
+SPPP.US,D,20140110,000000,9.03,9.12,9.01,9.1,86211,0
+SPPP.US,D,20140113,000000,9.1,9.11,9.05,9.08,125588,0
+SPPP.US,D,20140114,000000,9.08,9.11,9.02,9.04,64146,0
+SPPP.US,D,20140115,000000,9,9.1,8.98,9.08,64048,0
+SPPP.US,D,20140116,000000,9.06,9.1,9.05,9.07,17816,0
+SPPP.US,D,20140117,000000,9.12,9.21,9.12,9.21,124964,0
+SPPP.US,D,20140121,000000,9.18,9.22,9.11,9.22,162683,0
+SPPP.US,D,20140122,000000,9.25,9.27,9.23,9.24,125823,0
+SPPP.US,D,20140123,000000,9.23,9.32,9.23,9.29,271604,0
+SPPP.US,D,20140124,000000,9.29,9.29,9.15,9.17,349287,0
+SPPP.US,D,20140127,000000,9.17,9.17,9,9,213290,0
+SPPP.US,D,20140128,000000,9,9.03,8.98,9.02,128997,0
+SPPP.US,D,20140129,000000,9,9.02,8.95,8.99,109707,0
+SPPP.US,D,20140130,000000,8.91,8.91,8.85,8.86,114804,0
+SPPP.US,D,20140131,000000,8.86,8.86,8.76,8.81,166245,0
+SPPP.US,D,20140203,000000,8.87,8.93,8.82,8.84,116395,0
+SPPP.US,D,20140204,000000,8.79,8.82,8.73,8.82,80806,0
+SPPP.US,D,20140205,000000,8.9,8.91,8.82,8.85,103969,0
+SPPP.US,D,20140206,000000,8.87,8.88,8.82,8.84,31872,0
+SPPP.US,D,20140207,000000,8.87,8.87,8.82,8.82,110130,0
+SPPP.US,D,20140210,000000,8.93,8.94,8.88,8.9,142860,0
+SPPP.US,D,20140211,000000,8.92,8.94,8.9,8.91,117372,0
+SPPP.US,D,20140212,000000,9,9.05,8.98,9.03,72955,0
+SPPP.US,D,20140213,000000,8.97,9.09,8.95,9.08,46464,0
+SPPP.US,D,20140214,000000,9.19,9.19,9.14,9.17,84343,0
+SPPP.US,D,20140218,000000,9.16,9.22,9.15,9.17,196940,0
+SPPP.US,D,20140219,000000,9.21,9.24,9.1,9.1,97535,0
+SPPP.US,D,20140220,000000,9.14,9.18,9.11,9.18,62476,0
+SPPP.US,D,20140221,000000,9.21,9.24,9.19,9.22,43397,0
+SPPP.US,D,20140224,000000,9.25,9.27,9.22,9.25,95500,0
+SPPP.US,D,20140225,000000,9.22,9.24,9.2,9.23,76656,0
+SPPP.US,D,20140226,000000,9.15,9.18,9.09,9.11,124683,0
+SPPP.US,D,20140227,000000,9.23,9.3,9.22,9.3,142497,0
+SPPP.US,D,20140228,000000,9.22,9.26,9.16,9.18,339192,0
+SPPP.US,D,20140303,000000,9.24,9.29,9.22,9.28,97236,0
+SPPP.US,D,20140304,000000,9.28,9.55,9.27,9.55,438133,0
+SPPP.US,D,20140305,000000,9.65,9.71,9.63,9.65,338005,0
+SPPP.US,D,20140306,000000,9.7,9.76,9.69,9.75,197466,0
+SPPP.US,D,20140307,000000,9.72,9.83,9.66,9.82,629811,0
+SPPP.US,D,20140310,000000,9.93,9.94,9.8,9.87,284201,0
+SPPP.US,D,20140311,000000,9.85,9.85,9.69,9.71,196218,0
+SPPP.US,D,20140312,000000,9.89,9.89,9.76,9.84,131692,0
+SPPP.US,D,20140313,000000,9.9,9.9,9.82,9.84,133801,0
+SPPP.US,D,20140314,000000,9.87,9.9,9.76,9.76,137263,0
+SPPP.US,D,20140317,000000,10,10,9.77,9.79,82111,0
+SPPP.US,D,20140318,000000,9.9,9.9,9.65,9.74,108341,0
+SPPP.US,D,20140319,000000,9.83,9.83,9.65,9.68,72496,0
+SPPP.US,D,20140320,000000,9.63,9.7,9.55,9.64,140083,0
+SPPP.US,D,20140321,000000,9.76,9.87,9.76,9.87,102556,0
+SPPP.US,D,20140324,000000,9.9,9.96,9.7,9.81,120142,0
+SPPP.US,D,20140325,000000,9.88,9.9,9.71,9.75,76121,0
+SPPP.US,D,20140326,000000,9.75,9.77,9.6,9.63,106500,0
+SPPP.US,D,20140327,000000,9.67,9.67,9.41,9.48,182674,0
+SPPP.US,D,20140328,000000,9.52,9.6,9.51,9.56,86118,0
+SPPP.US,D,20140331,000000,9.65,9.69,9.59,9.61,113719,0
+SPPP.US,D,20140401,000000,9.83,9.83,9.63,9.7,108603,0
+SPPP.US,D,20140402,000000,9.79,9.83,9.72,9.75,97713,0
+SPPP.US,D,20140403,000000,9.79,9.83,9.72,9.8,64924,0
+SPPP.US,D,20140404,000000,9.77,9.83,9.73,9.77,75407,0
+SPPP.US,D,20140407,000000,9.76,9.77,9.56,9.56,85637,0
+SPPP.US,D,20140408,000000,9.65,9.87,9.62,9.87,62833,0
+SPPP.US,D,20140409,000000,9.82,9.82,9.64,9.69,73727,0
+SPPP.US,D,20140410,000000,9.77,9.81,9.75,9.75,135961,0
+SPPP.US,D,20140411,000000,9.8,9.92,9.75,9.75,202400,0
+SPPP.US,D,20140414,000000,9.84,9.88,9.82,9.86,131020,0
+SPPP.US,D,20140415,000000,9.67,9.74,9.63,9.69,133616,0
+SPPP.US,D,20140416,000000,9.73,9.77,9.69,9.73,79130,0
+SPPP.US,D,20140417,000000,9.75,9.8,9.65,9.65,154227,0
+SPPP.US,D,20140421,000000,9.6,9.62,9.42,9.45,187334,0
+SPPP.US,D,20140422,000000,9.5,9.52,9.45,9.5,45757,0
+SPPP.US,D,20140423,000000,9.48,9.52,9.45,9.52,76290,0
+SPPP.US,D,20140424,000000,9.5,9.63,9.5,9.61,48451,0
+SPPP.US,D,20140425,000000,9.64,9.75,9.64,9.7,146747,0
+SPPP.US,D,20140428,000000,9.77,9.77,9.59,9.65,94575,0
+SPPP.US,D,20140429,000000,9.67,9.73,9.65,9.68,118453,0
+SPPP.US,D,20140430,000000,9.67,9.71,9.6,9.69,79192,0
+SPPP.US,D,20140501,000000,9.65,9.71,9.65,9.7,91103,0
+SPPP.US,D,20140502,000000,9.7,9.75,9.68,9.7,77458,0
+SPPP.US,D,20140505,000000,9.76,9.77,9.72,9.74,146498,0
+SPPP.US,D,20140506,000000,9.75,9.79,9.75,9.78,61295,0
+SPPP.US,D,20140507,000000,9.69,9.77,9.65,9.7,240217,0
+SPPP.US,D,20140508,000000,9.73,9.79,9.71,9.73,88801,0
+SPPP.US,D,20140509,000000,9.72,9.74,9.68,9.7,27924,0
+SPPP.US,D,20140512,000000,9.77,9.8,9.75,9.77,43800,0
+SPPP.US,D,20140513,000000,9.79,9.9,9.79,9.85,85218,0
+SPPP.US,D,20140514,000000,9.92,10.01,9.85,9.97,346598,0
+SPPP.US,D,20140515,000000,9.93,9.99,9.85,9.86,138773,0
+SPPP.US,D,20140516,000000,9.85,9.87,9.82,9.83,130154,0
+SPPP.US,D,20140519,000000,9.93,9.95,9.86,9.93,182484,0
+SPPP.US,D,20140520,000000,9.96,10.02,9.94,10,223294,0
+SPPP.US,D,20140521,000000,10.02,10.05,10,10.03,223933,0
+SPPP.US,D,20140522,000000,10.08,10.13,10.05,10.1,213490,0
+SPPP.US,D,20140523,000000,10.05,10.17,10.03,10.13,441896,0
+SPPP.US,D,20140527,000000,10.13,10.19,10.05,10.1,259078,0
+SPPP.US,D,20140528,000000,10.11,10.13,10.04,10.04,163564,0
+SPPP.US,D,20140529,000000,10.01,10.07,10,10.02,125283,0
+SPPP.US,D,20140530,000000,10.02,10.07,9.96,10.01,94187,0
+SPPP.US,D,20140602,000000,9.95,10.01,9.95,9.97,106071,0
+SPPP.US,D,20140603,000000,9.97,10.01,9.97,10.01,57434,0
+SPPP.US,D,20140604,000000,10,10.05,9.91,10.02,81356,0
+SPPP.US,D,20140605,000000,10.01,10.06,9.99,10.06,71573,0
+SPPP.US,D,20140606,000000,10.08,10.13,10.06,10.13,158621,0
+SPPP.US,D,20140609,000000,10.13,10.13,10.05,10.09,145275,0
+SPPP.US,D,20140610,000000,10.16,10.24,10.16,10.24,170400,0
+SPPP.US,D,20140611,000000,10.26,10.3,10.24,10.29,161837,0
+SPPP.US,D,20140612,000000,10.14,10.2,9.86,9.89,392470,0
+SPPP.US,D,20140613,000000,9.85,9.87,9.8,9.8,183407,0
+SPPP.US,D,20140616,000000,9.81,9.86,9.78,9.78,106139,0
+SPPP.US,D,20140617,000000,9.83,9.88,9.82,9.86,82933,0
+SPPP.US,D,20140618,000000,9.93,9.98,9.91,9.94,72362,0
+SPPP.US,D,20140619,000000,10.01,10.12,10.01,10.11,116406,0
+SPPP.US,D,20140620,000000,10.13,10.13,9.9,9.93,96743,0
+SPPP.US,D,20140623,000000,9.86,9.96,9.84,9.93,181786,0
+SPPP.US,D,20140624,000000,10.03,10.05,9.99,10,55758,0
+SPPP.US,D,20140625,000000,9.99,10.07,9.98,10.06,73610,0
+SPPP.US,D,20140626,000000,10.05,10.07,10.01,10.06,41562,0
+SPPP.US,D,20140627,000000,10.1,10.17,10.1,10.15,113616,0
+SPPP.US,D,20140630,000000,10.17,10.18,10.1,10.12,239658,0
+SPPP.US,D,20140701,000000,10.2,10.25,10.19,10.2,362271,0
+SPPP.US,D,20140702,000000,10.27,10.27,10.17,10.21,138000,0
+SPPP.US,D,20140703,000000,10.2,10.26,10.2,10.23,136962,0
+SPPP.US,D,20140707,000000,10.29,10.29,10.21,10.27,148012,0
+SPPP.US,D,20140708,000000,10.29,10.3,10.22,10.26,176404,0
+SPPP.US,D,20140709,000000,10.3,10.33,10.26,10.3,122355,0
+SPPP.US,D,20140710,000000,10.27,10.32,10.24,10.3,126549,0
+SPPP.US,D,20140711,000000,10.33,10.33,10.26,10.3,75717,0
+SPPP.US,D,20140714,000000,10.34,10.34,10.12,10.15,284446,0
+SPPP.US,D,20140715,000000,10.16,10.17,10.03,10.05,182410,0
+SPPP.US,D,20140716,000000,10.03,10.14,10.01,10.1,42464,0
+SPPP.US,D,20140717,000000,10.2,10.3,10.19,10.26,105160,0
+SPPP.US,D,20140718,000000,10.23,10.23,10.16,10.2,68615,0
+SPPP.US,D,20140721,000000,10.24,10.24,10.15,10.17,56302,0
+SPPP.US,D,20140722,000000,10.16,10.16,10.1,10.16,70754,0
+SPPP.US,D,20140723,000000,10.14,10.15,10.1,10.1,66135,0
+SPPP.US,D,20140724,000000,10.13,10.13,10.02,10.04,102660,0
+SPPP.US,D,20140725,000000,10.1,10.15,10.08,10.15,42886,0
+SPPP.US,D,20140728,000000,10.19,10.24,10.15,10.17,130042,0
+SPPP.US,D,20140729,000000,10.17,10.2,10.1,10.12,94930,0
+SPPP.US,D,20140730,000000,10.13,10.13,10.09,10.12,36552,0
+SPPP.US,D,20140731,000000,10.11,10.11,9.98,10,194984,0
+SPPP.US,D,20140801,000000,9.96,10.01,9.93,9.94,104485,0
+SPPP.US,D,20140804,000000,9.97,9.97,9.93,9.93,86784,0
+SPPP.US,D,20140805,000000,9.87,9.88,9.79,9.84,131826,0
+SPPP.US,D,20140806,000000,9.84,9.88,9.81,9.84,55839,0
+SPPP.US,D,20140807,000000,9.91,9.96,9.87,9.96,123547,0
+SPPP.US,D,20140808,000000,9.95,10.05,9.92,10.02,221177,0
+SPPP.US,D,20140811,000000,10.09,10.14,10.03,10.14,67804,0
+SPPP.US,D,20140812,000000,10.15,10.17,10.11,10.14,81231,0
+SPPP.US,D,20140813,000000,10.15,10.17,10.11,10.13,25644,0
+SPPP.US,D,20140814,000000,10.14,10.2,10.14,10.16,71343,0
+SPPP.US,D,20140815,000000,10.07,10.2,10.05,10.17,65399,0
+SPPP.US,D,20140818,000000,10.19,10.21,10.13,10.16,263287,0
+SPPP.US,D,20140819,000000,10.15,10.23,10.1,10.18,227935,0
+SPPP.US,D,20140820,000000,10.14,10.19,10,10,77588,0
+SPPP.US,D,20140821,000000,10.04,10.06,9.99,9.99,130758,0
+SPPP.US,D,20140822,000000,10.02,10.07,10.02,10.04,93619,0
+SPPP.US,D,20140825,000000,10,10.04,9.97,10.03,56805,0
+SPPP.US,D,20140826,000000,10.08,10.08,10.01,10.02,51118,0
+SPPP.US,D,20140827,000000,10.08,10.08,10.05,10.07,28048,0
+SPPP.US,D,20140828,000000,10.12,10.15,10.09,10.09,77168,0
+SPPP.US,D,20140829,000000,10.1,10.19,10.1,10.17,118947,0
+SPPP.US,D,20140902,000000,10.01,10.02,9.95,9.95,111019,0
+SPPP.US,D,20140903,000000,9.91,9.95,9.88,9.9,121125,0
+SPPP.US,D,20140904,000000,10.02,10.03,9.97,9.98,53830,0
+SPPP.US,D,20140905,000000,9.98,10.05,9.98,10.01,75677,0
+SPPP.US,D,20140908,000000,9.97,9.97,9.92,9.94,54251,0
+SPPP.US,D,20140909,000000,9.95,9.95,9.7,9.73,124517,0
+SPPP.US,D,20140910,000000,9.7,9.71,9.6,9.65,162005,0
+SPPP.US,D,20140911,000000,9.57,9.58,9.46,9.48,307468,0
+SPPP.US,D,20140912,000000,9.42,9.52,9.35,9.5,180611,0
+SPPP.US,D,20140915,000000,9.52,9.53,9.45,9.47,88327,0
+SPPP.US,D,20140916,000000,9.4,9.56,9.4,9.54,79465,0
+SPPP.US,D,20140917,000000,9.52,9.54,9.43,9.44,81619,0
+SPPP.US,D,20140918,000000,9.38,9.41,9.35,9.35,152017,0
+SPPP.US,D,20140919,000000,9.35,9.35,8.94,9.22,465150,0
+SPPP.US,D,20140922,000000,9.17,9.19,9.11,9.13,224999,0
+SPPP.US,D,20140923,000000,9.18,9.25,9.17,9.22,105347,0
+SPPP.US,D,20140924,000000,9.23,9.26,9.18,9.2,91781,0
+SPPP.US,D,20140925,000000,9.08,9.16,9.06,9.09,113223,0
+SPPP.US,D,20140926,000000,9.06,9.07,8.88,8.9,136834,0
+SPPP.US,D,20140929,000000,8.94,9.01,8.92,9.01,63794,0
+SPPP.US,D,20140930,000000,8.91,8.95,8.81,8.85,267622,0
+SPPP.US,D,20141001,000000,8.76,8.89,8.75,8.83,208856,0
+SPPP.US,D,20141002,000000,8.82,8.82,8.69,8.7,138469,0
+SPPP.US,D,20141003,000000,8.61,8.63,8.47,8.52,662854,0
+SPPP.US,D,20141006,000000,8.52,8.64,8.52,8.61,105619,0
+SPPP.US,D,20141007,000000,8.77,8.8,8.73,8.8,213596,0
+SPPP.US,D,20141008,000000,8.87,8.96,8.86,8.96,198340,0
+SPPP.US,D,20141009,000000,8.99,9.04,8.92,8.92,65751,0
+SPPP.US,D,20141010,000000,8.86,8.86,8.77,8.81,83538,0
+SPPP.US,D,20141013,000000,8.78,8.84,8.78,8.82,46403,0
+SPPP.US,D,20141014,000000,8.86,8.9,8.85,8.86,58039,0
+SPPP.US,D,20141015,000000,8.84,8.88,8.61,8.64,325518,0
+SPPP.US,D,20141016,000000,8.41,8.6,8.08,8.5,226613,0
+SPPP.US,D,20141017,000000,8.57,8.65,8.57,8.58,64578,0
+SPPP.US,D,20141020,000000,8.66,8.68,8.64,8.68,50972,0
+SPPP.US,D,20141021,000000,8.75,8.81,8.75,8.79,64130,0
+SPPP.US,D,20141022,000000,8.75,8.8,8.68,8.69,117364,0
+SPPP.US,D,20141023,000000,8.71,8.77,8.6,8.74,98071,0
+SPPP.US,D,20141024,000000,8.7,8.78,8.66,8.74,63485,0
+SPPP.US,D,20141027,000000,8.76,8.79,8.76,8.77,40345,0
+SPPP.US,D,20141028,000000,8.87,8.9,8.84,8.84,75372,0
+SPPP.US,D,20141029,000000,8.9,8.92,8.8,8.81,48830,0
+SPPP.US,D,20141030,000000,8.76,8.77,8.65,8.65,87626,0
+SPPP.US,D,20141031,000000,8.57,8.72,8.5,8.72,100659,0
+SPPP.US,D,20141103,000000,8.64,8.82,8.64,8.81,162581,0
+SPPP.US,D,20141104,000000,8.8,8.8,8.67,8.67,59189,0
+SPPP.US,D,20141105,000000,8.46,8.47,8.37,8.43,295273,0
+SPPP.US,D,20141106,000000,8.37,8.42,8.33,8.39,74168,0
+SPPP.US,D,20141107,000000,8.35,8.6,8.35,8.53,66342,0
+SPPP.US,D,20141110,000000,8.51,8.54,8.41,8.45,102378,0
+SPPP.US,D,20141111,000000,8.41,8.59,8.41,8.56,60062,0
+SPPP.US,D,20141112,000000,8.58,8.6,8.5,8.53,90493,0
+SPPP.US,D,20141113,000000,8.54,8.55,8.46,8.47,67909,0
+SPPP.US,D,20141114,000000,8.4,8.57,8.35,8.53,88808,0
+SPPP.US,D,20141117,000000,8.45,8.54,8.45,8.52,75116,0
+SPPP.US,D,20141118,000000,8.49,8.59,8.48,8.56,65892,0
+SPPP.US,D,20141119,000000,8.59,8.59,8.45,8.45,76867,0
+SPPP.US,D,20141120,000000,8.43,8.58,8.43,8.57,63980,0
+SPPP.US,D,20141121,000000,8.66,8.76,8.65,8.74,122757,0
+SPPP.US,D,20141124,000000,8.76,8.77,8.63,8.66,63005,0
+SPPP.US,D,20141125,000000,8.76,8.78,8.68,8.76,55204,0
+SPPP.US,D,20141126,000000,8.76,8.83,8.69,8.83,103436,0
+SPPP.US,D,20141128,000000,8.76,8.85,8.71,8.78,109917,0
+SPPP.US,D,20141201,000000,8.78,8.9,8.65,8.84,71902,0
+SPPP.US,D,20141202,000000,8.8,8.88,8.73,8.78,143341,0
+SPPP.US,D,20141203,000000,8.78,8.85,8.71,8.76,62568,0
+SPPP.US,D,20141204,000000,8.77,8.87,8.77,8.79,56744,0
+SPPP.US,D,20141205,000000,8.79,8.82,8.72,8.76,310353,0
+SPPP.US,D,20141208,000000,8.79,8.86,8.72,8.83,225053,0
+SPPP.US,D,20141209,000000,8.84,8.95,8.79,8.91,98522,0
+SPPP.US,D,20141210,000000,8.95,8.99,8.91,8.95,43452,0
+SPPP.US,D,20141211,000000,8.91,8.98,8.85,8.93,94071,0
+SPPP.US,D,20141212,000000,8.81,8.9,8.79,8.84,43401,0
+SPPP.US,D,20141215,000000,8.72,8.81,8.66,8.7,154462,0
+SPPP.US,D,20141216,000000,8.72,8.72,8.52,8.52,128414,0
+SPPP.US,D,20141217,000000,8.56,8.6,8.5,8.5,89305,0
+SPPP.US,D,20141218,000000,8.67,8.68,8.54,8.63,36070,0
+SPPP.US,D,20141219,000000,8.56,8.71,8.56,8.71,75317,0
+SPPP.US,D,20141222,000000,8.74,8.76,8.64,8.7,87146,0
+SPPP.US,D,20141223,000000,8.66,8.73,8.55,8.69,66804,0
+SPPP.US,D,20141224,000000,8.71,8.71,8.62,8.65,44442,0
+SPPP.US,D,20141226,000000,8.7,8.89,8.68,8.87,90607,0
+SPPP.US,D,20141229,000000,8.9,8.9,8.72,8.78,63777,0
+SPPP.US,D,20141230,000000,8.75,8.78,8.7,8.75,99493,0
+SPPP.US,D,20141231,000000,8.7,8.74,8.64,8.65,129948,0
+SPPP.US,D,20150102,000000,8.56,8.68,8.56,8.68,29470,0
+SPPP.US,D,20150105,000000,8.63,8.75,8.6,8.66,126962,0
+SPPP.US,D,20150106,000000,8.65,8.8,8.65,8.77,76620,0
+SPPP.US,D,20150107,000000,8.79,8.79,8.65,8.65,44859,0
+SPPP.US,D,20150108,000000,8.7,8.78,8.65,8.71,20486,0
+SPPP.US,D,20150109,000000,8.68,8.82,8.68,8.8,51340,0
+SPPP.US,D,20150112,000000,8.79,8.95,8.76,8.92,40701,0
+SPPP.US,D,20150113,000000,8.89,8.95,8.81,8.83,83991,0
+SPPP.US,D,20150114,000000,8.81,8.83,8.53,8.57,266901,0
+SPPP.US,D,20150115,000000,8.61,8.76,8.56,8.66,52640,0
+SPPP.US,D,20150116,000000,8.57,8.63,8.5,8.59,114947,0
+SPPP.US,D,20150120,000000,8.77,8.84,8.7,8.81,89119,0
+SPPP.US,D,20150121,000000,8.85,8.85,8.7,8.72,100032,0
+SPPP.US,D,20150122,000000,8.7,8.8,8.7,8.76,65177,0
+SPPP.US,D,20150123,000000,8.73,8.76,8.65,8.7,57043,0
+SPPP.US,D,20150126,000000,8.68,8.7,8.62,8.67,67936,0
+SPPP.US,D,20150127,000000,8.7,8.76,8.67,8.69,456377,0
+SPPP.US,D,20150128,000000,8.74,8.83,8.73,8.79,300271,0
+SPPP.US,D,20150129,000000,8.7,8.72,8.53,8.57,57094,0
+SPPP.US,D,20150130,000000,8.54,8.66,8.52,8.59,47219,0
+SPPP.US,D,20150202,000000,8.66,8.7,8.58,8.61,51993,0
+SPPP.US,D,20150203,000000,8.63,8.7,8.63,8.7,71802,0
+SPPP.US,D,20150204,000000,8.7,8.78,8.66,8.74,41205,0
+SPPP.US,D,20150205,000000,8.72,8.8,8.64,8.76,90156,0
+SPPP.US,D,20150206,000000,8.71,8.75,8.57,8.62,135210,0
+SPPP.US,D,20150209,000000,8.62,8.62,8.55,8.6,34830,0
+SPPP.US,D,20150210,000000,8.59,8.6,8.44,8.5,72843,0
+SPPP.US,D,20150211,000000,8.5,8.5,8.4,8.42,161682,0
+SPPP.US,D,20150212,000000,8.44,8.5,8.44,8.5,106644,0
+SPPP.US,D,20150213,000000,8.5,8.63,8.44,8.61,117864,0
+SPPP.US,D,20150217,000000,8.52,8.63,8.44,8.46,62743,0
+SPPP.US,D,20150218,000000,8.43,8.47,8.4,8.44,48838,0
+SPPP.US,D,20150219,000000,8.42,8.54,8.41,8.5,63743,0
+SPPP.US,D,20150220,000000,8.4,8.45,8.4,8.42,52676,0
+SPPP.US,D,20150223,000000,8.35,8.48,8.35,8.47,28199,0
+SPPP.US,D,20150224,000000,8.48,8.5,8.45,8.5,44982,0
+SPPP.US,D,20150225,000000,8.55,8.64,8.55,8.63,28486,0
+SPPP.US,D,20150226,000000,8.65,8.7,8.63,8.65,25272,0
+SPPP.US,D,20150227,000000,8.66,8.75,8.66,8.73,55382,0
+SPPP.US,D,20150302,000000,8.75,8.86,8.74,8.83,37600,0
+SPPP.US,D,20150303,000000,8.84,8.86,8.78,8.83,49000,0
+SPPP.US,D,20150304,000000,8.81,8.85,8.77,8.81,32800,0
+SPPP.US,D,20150305,000000,8.79,8.82,8.74,8.78,52300,0
+SPPP.US,D,20150306,000000,8.69,8.71,8.61,8.67,94000,0
+SPPP.US,D,20150309,000000,8.7,8.73,8.66,8.66,59200,0
+SPPP.US,D,20150310,000000,8.59,8.59,8.44,8.5,115800,0
+SPPP.US,D,20150311,000000,8.42,8.44,8.35,8.38,60500,0
+SPPP.US,D,20150312,000000,8.36,8.39,8.3,8.34,77900,0
+SPPP.US,D,20150313,000000,8.31,8.37,8.3,8.36,25800,0
+SPPP.US,D,20150316,000000,8.29,8.35,8.24,8.24,55200,0
+SPPP.US,D,20150317,000000,8.07,8.16,8.05,8.12,61500,0
+SPPP.US,D,20150318,000000,8.05,8.31,8.05,8.29,92800,0
+SPPP.US,D,20150319,000000,8.25,8.26,8.17,8.22,623200,0
+SPPP.US,D,20150320,000000,8.22,8.38,8.2,8.35,71600,0
+SPPP.US,D,20150323,000000,8.32,8.57,8.31,8.39,51800,0
+SPPP.US,D,20150324,000000,8.28,8.3,8.25,8.27,35000,0
+SPPP.US,D,20150325,000000,8.3,8.3,8.26,8.29,22200,0
+SPPP.US,D,20150326,000000,8.3,8.39,8.3,8.34,57600,0
+SPPP.US,D,20150327,000000,8.19,8.21,8.1,8.13,43300,0
+SPPP.US,D,20150330,000000,8.02,8.06,7.94,8,112000,0
+SPPP.US,D,20150331,000000,7.93,8.09,7.93,8.05,77600,0
+SPPP.US,D,20150401,000000,8.09,8.24,8.06,8.21,35000,0
+SPPP.US,D,20150402,000000,8.2,8.25,8.15,8.17,60400,0
+SPPP.US,D,20150406,000000,8.35,8.44,8.32,8.34,41600,0
+SPPP.US,D,20150407,000000,8.29,8.44,8.29,8.35,29000,0
+SPPP.US,D,20150408,000000,8.31,8.36,8.22,8.28,66200,0
+SPPP.US,D,20150409,000000,8.23,8.3,8.22,8.27,51671,0
+SPPP.US,D,20150410,000000,8.36,8.5,8.36,8.46,439900,0
+SPPP.US,D,20150413,000000,8.34,8.42,8.32,8.36,64200,0
+SPPP.US,D,20150414,000000,8.32,8.35,8.27,8.31,51800,0
+SPPP.US,D,20150415,000000,8.31,8.39,8.26,8.37,48467,0
+SPPP.US,D,20150416,000000,8.41,8.47,8.35,8.43,47966,0
+SPPP.US,D,20150417,000000,8.45,8.51,8.43,8.51,42800,0
+SPPP.US,D,20150420,000000,8.33,8.37,8.3,8.37,39453,0
+SPPP.US,D,20150421,000000,8.33,8.39,8.33,8.34,28744,0
+SPPP.US,D,20150422,000000,8.26,8.27,8.17,8.2,60781,0
+SPPP.US,D,20150423,000000,8.18,8.32,8.18,8.27,26500,0
+SPPP.US,D,20150424,000000,8.3,8.33,8.25,8.27,33800,0
+SPPP.US,D,20150427,000000,8.32,8.42,8.31,8.36,42400,0
+SPPP.US,D,20150428,000000,8.31,8.43,8.31,8.41,74700,0
+SPPP.US,D,20150429,000000,8.4,8.46,8.35,8.38,79300,0
+SPPP.US,D,20150430,000000,8.35,8.35,8.25,8.3,84600,0
+SPPP.US,D,20150501,000000,8.31,8.31,8.21,8.22,23300,0
+SPPP.US,D,20150504,000000,8.25,8.39,8.25,8.34,46000,0
+SPPP.US,D,20150505,000000,8.45,8.48,8.41,8.42,22000,0
+SPPP.US,D,20150506,000000,8.4,8.42,8.38,8.4,16127,0
+SPPP.US,D,20150507,000000,8.38,8.43,8.33,8.38,156172,0
+SPPP.US,D,20150508,000000,8.48,8.53,8.45,8.53,41300,0
+SPPP.US,D,20150511,000000,8.36,8.42,8.29,8.36,64600,0
+SPPP.US,D,20150512,000000,8.33,8.41,8.31,8.38,32275,0
+SPPP.US,D,20150513,000000,8.44,8.47,8.39,8.45,23100,0
+SPPP.US,D,20150514,000000,8.43,8.46,8.36,8.4,29400,0
+SPPP.US,D,20150515,000000,8.43,8.55,8.4,8.53,25330,0
+SPPP.US,D,20150518,000000,8.53,8.56,8.47,8.5,24420,0
+SPPP.US,D,20150519,000000,8.45,8.45,8.36,8.36,30400,0
+SPPP.US,D,20150520,000000,8.39,8.45,8.39,8.41,42600,0
+SPPP.US,D,20150521,000000,8.38,8.4,8.36,8.39,38000,0
+SPPP.US,D,20150522,000000,8.37,8.42,8.33,8.38,33200,0
+SPPP.US,D,20150526,000000,8.3,8.36,8.29,8.3,37695,0
+SPPP.US,D,20150527,000000,8.3,8.36,8.28,8.35,20400,0
+SPPP.US,D,20150528,000000,8.28,8.34,8.25,8.32,97693,0
+SPPP.US,D,20150529,000000,8.32,8.33,8.25,8.26,40100,0
+SPPP.US,D,20150601,000000,8.29,8.29,8.2,8.2,29143,0
+SPPP.US,D,20150602,000000,8.22,8.22,8.11,8.17,30396,0
+SPPP.US,D,20150603,000000,8.14,8.16,8.05,8.1,87300,0
+SPPP.US,D,20150604,000000,8.09,8.1,8.03,8.05,43800,0
+SPPP.US,D,20150605,000000,8.03,8.05,7.95,8.03,131000,0
+SPPP.US,D,20150608,000000,7.99,8.04,7.96,8.01,38500,0
+SPPP.US,D,20150609,000000,8,8.03,7.96,8,21192,0
+SPPP.US,D,20150610,000000,8.03,8.07,7.99,8.01,117143,0
+SPPP.US,D,20150611,000000,8,8.04,7.96,8.02,67243,0
+SPPP.US,D,20150612,000000,7.96,7.99,7.92,7.97,131700,0
+SPPP.US,D,20150615,000000,7.92,7.93,7.83,7.92,55800,0
+SPPP.US,D,20150616,000000,7.83,7.9,7.81,7.89,158200,0
+SPPP.US,D,20150617,000000,7.83,7.85,7.71,7.8,108900,0
+SPPP.US,D,20150618,000000,7.79,7.85,7.73,7.78,118300,0
+SPPP.US,D,20150619,000000,7.75,7.79,7.67,7.71,67500,0
+SPPP.US,D,20150622,000000,7.59,7.61,7.54,7.55,140700,0
+SPPP.US,D,20150623,000000,7.56,7.6,7.54,7.59,98951,0
+SPPP.US,D,20150624,000000,7.61,7.63,7.57,7.62,57900,0
+SPPP.US,D,20150625,000000,7.53,7.54,7.47,7.51,80900,0
+SPPP.US,D,20150626,000000,7.46,7.52,7.42,7.51,75500,0
+SPPP.US,D,20150629,000000,7.48,7.48,7.38,7.4,138100,0
+SPPP.US,D,20150630,000000,7.41,7.49,7.4,7.49,138370,0
+SPPP.US,D,20150701,000000,7.55,7.69,7.55,7.6,281300,0
+SPPP.US,D,20150702,000000,7.53,7.66,7.53,7.58,39400,0
+SPPP.US,D,20150706,000000,7.37,7.47,7.3,7.47,160300,0
+SPPP.US,D,20150707,000000,7.3,7.33,7.1,7.2,122200,0
+SPPP.US,D,20150708,000000,7.17,7.19,7.08,7.15,67500,0
+SPPP.US,D,20150709,000000,7.15,7.18,7.03,7.06,131300,0
+SPPP.US,D,20150710,000000,7.11,7.2,7.09,7.19,54100,0
+SPPP.US,D,20150713,000000,7.2,7.28,7.11,7.25,51400,0
+SPPP.US,D,20150714,000000,7.21,7.25,7.13,7.15,33782,0
+SPPP.US,D,20150715,000000,7.12,7.13,7.04,7.09,79519,0
+SPPP.US,D,20150716,000000,7.02,7.04,6.96,6.98,53200,0
+SPPP.US,D,20150717,000000,6.88,6.9,6.82,6.83,100000,0
+SPPP.US,D,20150720,000000,6.75,6.82,6.68,6.68,136400,0
+SPPP.US,D,20150721,000000,6.81,6.88,6.76,6.85,89200,0
+SPPP.US,D,20150722,000000,6.75,6.89,6.7,6.89,185900,0
+SPPP.US,D,20150723,000000,6.87,6.94,6.78,6.79,105100,0
+SPPP.US,D,20150724,000000,6.78,6.9,6.75,6.87,69700,0
+SPPP.US,D,20150727,000000,6.78,6.9,6.77,6.78,89000,0
+SPPP.US,D,20150728,000000,6.77,6.86,6.77,6.86,46300,0
+SPPP.US,D,20150729,000000,6.85,6.86,6.78,6.81,69400,0
+SPPP.US,D,20150730,000000,6.79,6.86,6.78,6.8,25300,0
+SPPP.US,D,20150731,000000,6.8,6.82,6.75,6.76,19500,0
+SPPP.US,D,20150803,000000,6.78,6.84,6.59,6.64,115743,0
+SPPP.US,D,20150804,000000,6.59,6.66,6.54,6.6,56700,0
+SPPP.US,D,20150805,000000,6.6,6.6,6.39,6.54,153000,0
+SPPP.US,D,20150806,000000,6.55,6.64,6.54,6.58,24275,0
+SPPP.US,D,20150807,000000,6.62,6.69,6.59,6.6,40300,0
+SPPP.US,D,20150810,000000,6.62,6.77,6.62,6.71,48500,0
+SPPP.US,D,20150811,000000,6.76,6.79,6.67,6.68,150137,0
+SPPP.US,D,20150812,000000,6.76,6.9,6.76,6.88,191900,0
+SPPP.US,D,20150813,000000,6.84,6.88,6.76,6.81,110800,0
+SPPP.US,D,20150814,000000,6.8,6.89,6.78,6.83,177000,0
+SPPP.US,D,20150817,000000,6.78,6.85,6.74,6.79,54400,0
+SPPP.US,D,20150818,000000,6.66,6.73,6.61,6.73,121800,0
+SPPP.US,D,20150819,000000,6.71,6.89,6.69,6.83,64800,0
+SPPP.US,D,20150820,000000,6.84,7.02,6.84,6.95,446500,0
+SPPP.US,D,20150821,000000,6.88,6.89,6.79,6.84,108900,0
+SPPP.US,D,20150824,000000,6.41,6.6,6.41,6.51,177914,0
+SPPP.US,D,20150825,000000,6.41,6.42,6.15,6.26,499000,0
+SPPP.US,D,20150826,000000,6.17,6.28,6.14,6.23,113400,0
+SPPP.US,D,20150827,000000,6.36,6.56,6.36,6.52,78100,0
+SPPP.US,D,20150828,000000,6.6,6.75,6.6,6.73,57600,0
+SPPP.US,D,20150831,000000,6.72,6.79,6.67,6.78,34900,0
+SPPP.US,D,20150901,000000,6.7,6.74,6.54,6.54,73900,0
+SPPP.US,D,20150902,000000,6.66,6.71,6.58,6.65,151100,0
+SPPP.US,D,20150903,000000,6.65,6.73,6.55,6.57,53800,0
+SPPP.US,D,20150904,000000,6.56,6.62,6.56,6.62,24000,0
+SPPP.US,D,20150908,000000,6.7,6.72,6.66,6.69,33300,0
+SPPP.US,D,20150909,000000,6.6,6.6,6.47,6.55,31100,0
+SPPP.US,D,20150910,000000,6.52,6.65,6.52,6.59,11951,0
+SPPP.US,D,20150911,000000,6.56,6.63,6.5,6.63,18400,0
+SPPP.US,D,20150914,000000,6.49,6.55,6.48,6.5,27800,0
+SPPP.US,D,20150915,000000,6.51,6.67,6.47,6.67,79500,0
+SPPP.US,D,20150916,000000,6.64,6.76,6.64,6.74,12600,0
+SPPP.US,D,20150917,000000,6.63,6.8,6.61,6.77,20337,0
+SPPP.US,D,20150918,000000,6.74,6.78,6.7,6.75,13600,0
+SPPP.US,D,20150921,000000,6.68,6.78,6.67,6.76,32500,0
+SPPP.US,D,20150922,000000,6.51,6.66,6.51,6.64,49700,0
+SPPP.US,D,20150923,000000,6.81,6.89,6.81,6.86,54000,0
+SPPP.US,D,20150924,000000,6.78,7.02,6.77,6.97,604811,0
+SPPP.US,D,20150925,000000,7.02,7.05,6.98,7.03,27300,0
+SPPP.US,D,20150928,000000,6.88,6.91,6.78,6.79,57352,0
+SPPP.US,D,20150929,000000,6.84,6.88,6.77,6.86,64900,0
+SPPP.US,D,20150930,000000,6.88,6.91,6.76,6.81,46000,0
+SPPP.US,D,20151001,000000,6.91,7.02,6.91,6.95,61900,0
+SPPP.US,D,20151002,000000,7.06,7.14,7.03,7.14,50400,0
+SPPP.US,D,20151005,000000,7.21,7.25,7.02,7.1,38898,0
+SPPP.US,D,20151006,000000,7.25,7.32,7.23,7.24,26000,0
+SPPP.US,D,20151007,000000,7.23,7.25,7.18,7.2,32000,0
+SPPP.US,D,20151008,000000,7.22,7.3,7.22,7.24,35000,0
+SPPP.US,D,20151009,000000,7.44,7.45,7.35,7.39,53300,0
+SPPP.US,D,20151012,000000,7.5,7.5,7.31,7.33,21927,0
+SPPP.US,D,20151013,000000,7.32,7.35,7.22,7.23,35600,0
+SPPP.US,D,20151014,000000,7.34,7.4,7.34,7.4,42800,0
+SPPP.US,D,20151015,000000,7.41,7.44,7.41,7.41,29500,0
+SPPP.US,D,20151016,000000,7.39,7.49,7.38,7.42,9300,0
+SPPP.US,D,20151019,000000,7.33,7.34,7.29,7.34,18000,0
+SPPP.US,D,20151020,000000,7.4,7.4299,7.38,7.41,40352,0
+SPPP.US,D,20151021,000000,7.23,7.31,7.22,7.23,63200,0
+SPPP.US,D,20151022,000000,7.22,7.32,7.21,7.32,23800,0
+SPPP.US,D,20151023,000000,7.32,7.37,7.29,7.35,31000,0
+SPPP.US,D,20151026,000000,7.31,7.31,7.26,7.28,66100,0
+SPPP.US,D,20151027,000000,7.18,7.24,7.18,7.19,37300,0
+SPPP.US,D,20151028,000000,7.26,7.34,7.19,7.28,51700,0
+SPPP.US,D,20151029,000000,7.18,7.2,7.16,7.18,17200,0
+SPPP.US,D,20151030,000000,7.19,7.23,7.18,7.19,21600,0
+SPPP.US,D,20151102,000000,7.03,7.04,6.95,6.99,30398,0
+SPPP.US,D,20151103,000000,6.89,6.94,6.87,6.92,29200,0
+SPPP.US,D,20151104,000000,6.96,6.96,6.77,6.79,49909,0
+SPPP.US,D,20151105,000000,6.64,6.64,6.6,6.62,54700,0
+SPPP.US,D,20151106,000000,6.63,6.72,6.62,6.66,46800,0
+SPPP.US,D,20151109,000000,6.5,6.5,6.44,6.48,74210,0
+SPPP.US,D,20151110,000000,6.43,6.46,6.41,6.42,36400,0
+SPPP.US,D,20151111,000000,6.29,6.29,6.21,6.22,81700,0
+SPPP.US,D,20151112,000000,6.14,6.25,6.11,6.12,58800,0
+SPPP.US,D,20151113,000000,6.01,6.01,5.93,5.95,66800,0
+SPPP.US,D,20151116,000000,6,6.06,5.97,6.05,22400,0
+SPPP.US,D,20151117,000000,6.05,6.06,5.95,5.95,49200,0
+SPPP.US,D,20151118,000000,5.97,5.97,5.83,5.9,62900,0
+SPPP.US,D,20151119,000000,5.93,5.97,5.9,5.93,38300,0
+SPPP.US,D,20151120,000000,5.99,6.06,5.99,6.05,51300,0
+SPPP.US,D,20151123,000000,6,6,5.9,5.91,67400,0
+SPPP.US,D,20151124,000000,5.92,5.94,5.87,5.91,78500,0
+SPPP.US,D,20151125,000000,5.87,6.07,5.83,6.02,30300,0
+SPPP.US,D,20151127,000000,6,6,5.96,5.98,26100,0
+SPPP.US,D,20151130,000000,5.93,5.94,5.89,5.93,121800,0
+SPPP.US,D,20151201,000000,5.99,6,5.89,5.92,72811,0
+SPPP.US,D,20151202,000000,5.84,5.86,5.78,5.81,17816,0
+SPPP.US,D,20151203,000000,5.88,5.91,5.81,5.89,39782,0
+SPPP.US,D,20151204,000000,5.96,6.23,5.96,6.19,55400,0
+SPPP.US,D,20151207,000000,6.07,6.12,5.98,5.98,832100,0
+SPPP.US,D,20151208,000000,6.05,6.09,5.96,5.97,116277,0
+SPPP.US,D,20151209,000000,6.02,6.11,5.98,6.11,157200,0
+SPPP.US,D,20151210,000000,6.07,6.09,6,6.01,49600,0
+SPPP.US,D,20151211,000000,5.98,6.02,5.96,5.98,56100,0
+SPPP.US,D,20151214,000000,6.03,6.05,6,6,68751,0
+SPPP.US,D,20151215,000000,6.14,6.16,6.03,6.1,323700,0
+SPPP.US,D,20151216,000000,6.17,6.22,6.16,6.18,59500,0
+SPPP.US,D,20151217,000000,6.09,6.09,5.97,5.99,35100,0
+SPPP.US,D,20151218,000000,6,6.09,6,6.05,52800,0
+SPPP.US,D,20151221,000000,6.08,6.11,6.05,6.07,53300,0
+SPPP.US,D,20151222,000000,6.07,6.12,6.07,6.08,69337,0
+SPPP.US,D,20151223,000000,6.05,6.07,6.01,6.06,28400,0
+SPPP.US,D,20151224,000000,6.09,6.14,6.09,6.14,27202,0
+SPPP.US,D,20151228,000000,6.12,6.1251,6.07,6.08,48900,0
+SPPP.US,D,20151229,000000,6.14,6.16,6.11,6.14,43615,0
+SPPP.US,D,20151230,000000,6.03,6.07,5.98,5.98,59845,0
+SPPP.US,D,20151231,000000,6.06,6.17,6.05,6.1589,60154,0
+SPPP.US,D,20160104,000000,6.08,6.09,5.98,6,23284,0
+SPPP.US,D,20160105,000000,6.02,6.0268,5.98,5.9816,16959,0
+SPPP.US,D,20160106,000000,5.87,5.87,5.77,5.79,53062,0
+SPPP.US,D,20160107,000000,5.66,5.711,5.62,5.68,62247,0
+SPPP.US,D,20160108,000000,5.75,5.78,5.66,5.69,49211,0
+SPPP.US,D,20160111,000000,5.6,5.6,5.46,5.5001,65321,0
+SPPP.US,D,20160112,000000,5.48,5.48,5.4,5.42,48292,0
+SPPP.US,D,20160113,000000,5.64,5.71,5.561,5.68,488449,0
+SPPP.US,D,20160114,000000,5.63,5.7582,5.63,5.75,233636,0
+SPPP.US,D,20160115,000000,5.79,5.79,5.69,5.6995,98513,0
+SPPP.US,D,20160119,000000,5.8,5.8,5.75,5.77,127300,0
+SPPP.US,D,20160120,000000,5.68,5.74,5.62,5.722,77778,0
+SPPP.US,D,20160121,000000,5.71,5.75,5.68,5.74,27575,0
+SPPP.US,D,20160122,000000,5.86,5.86,5.77,5.78,24482,0
+SPPP.US,D,20160125,000000,5.86,5.86,5.81,5.82,51423,0
+SPPP.US,D,20160126,000000,5.87,5.92,5.86,5.88,58215,0
+SPPP.US,D,20160127,000000,5.88,5.94,5.8644,5.9178,43401,0
+SPPP.US,D,20160128,000000,5.88,5.8985,5.77,5.77,31671,0
+SPPP.US,D,20160129,000000,5.82,5.91,5.75,5.81,38146,0
+SPPP.US,D,20160201,000000,5.81,5.8999,5.81,5.879,23211,0
+SPPP.US,D,20160202,000000,5.8,5.81,5.75,5.75,55149,0
+SPPP.US,D,20160203,000000,5.81,5.979,5.7937,5.94,30603,0
+SPPP.US,D,20160204,000000,6.01,6.08,5.9546,6.06,51342,0
+SPPP.US,D,20160205,000000,6.04,6.04,5.94,6,48628,0
+SPPP.US,D,20160208,000000,6.02,6.16,6.02,6.142,125488,0
+SPPP.US,D,20160209,000000,6.19,6.23,6.15,6.199,128897,0
+SPPP.US,D,20160210,000000,6.23,6.26,6.162,6.242,42560,0
+SPPP.US,D,20160211,000000,6.33,6.39,6.3185,6.365,108822,0
+SPPP.US,D,20160212,000000,6.38,6.3997,6.31,6.34,59475,0
+SPPP.US,D,20160216,000000,6.21,6.21,6.14,6.17,79513,0
+SPPP.US,D,20160217,000000,6.19,6.25,6.19,6.2,49268,0
+SPPP.US,D,20160218,000000,6.17,6.17,6.07,6.15,73583,0
+SPPP.US,D,20160219,000000,6.13,6.14,6.07,6.07,31718,0
+SPPP.US,D,20160222,000000,6.01,6.08,6.002,6.01,45871,0
+SPPP.US,D,20160223,000000,6.03,6.0999,6.03,6.08,30548,0
+SPPP.US,D,20160224,000000,6.08,6.1,5.96,5.96,117424,0
+SPPP.US,D,20160225,000000,5.96,5.96,5.86,5.9,75863,0
+SPPP.US,D,20160226,000000,5.94,5.94,5.82,5.84,42062,0
+SPPP.US,D,20160229,000000,5.9,5.9619,5.9,5.94,264716,0
+SPPP.US,D,20160301,000000,6.06,6.09,6.02,6.04,95115,0
+SPPP.US,D,20160302,000000,6.02,6.04,5.976,6.04,27823,0
+SPPP.US,D,20160303,000000,6.1,6.229,6.09,6.2,77003,0
+SPPP.US,D,20160304,000000,6.27,6.4482,6.27,6.3899,90436,0
+SPPP.US,D,20160307,000000,6.57,6.6021,6.5511,6.57,72892,0
+SPPP.US,D,20160308,000000,6.58,6.58,6.4111,6.412,37023,0
+SPPP.US,D,20160309,000000,6.41,6.51,6.41,6.4388,32645,0
+SPPP.US,D,20160310,000000,6.49,6.5379,6.44,6.4595,48652,0
+SPPP.US,D,20160311,000000,6.53,6.55,6.4601,6.4601,25427,0
+SPPP.US,D,20160314,000000,6.52,6.52,6.34,6.414,45928,0
+SPPP.US,D,20160315,000000,6.37,6.41,6.37,6.38,31077,0
+SPPP.US,D,20160316,000000,6.41,6.57,6.41,6.57,39300,0
+SPPP.US,D,20160317,000000,6.66,6.688,6.62,6.66,75308,0
+SPPP.US,D,20160318,000000,6.62,6.6499,6.5677,6.59,29304,0
+SPPP.US,D,20160321,000000,6.65,6.72,6.6488,6.7104,38570,0
+SPPP.US,D,20160322,000000,6.77,6.8,6.75,6.78,49385,0
+SPPP.US,D,20160323,000000,6.63,6.63,6.52,6.5301,115440,0
+SPPP.US,D,20160324,000000,6.5,6.5,6.44,6.47,27626,0
+SPPP.US,D,20160328,000000,6.43,6.48,6.38,6.4,32059,0
+SPPP.US,D,20160329,000000,6.41,6.5299,6.32,6.529,17977,0
+SPPP.US,D,20160330,000000,6.52,6.53,6.41,6.42,23335,0
+SPPP.US,D,20160331,000000,6.5,6.5399,6.46,6.46,6581,0
+SPPP.US,D,20160401,000000,6.38,6.41,6.3515,6.4,20782,0
+SPPP.US,D,20160404,000000,6.37,6.37,6.3,6.3,72859,0
+SPPP.US,D,20160405,000000,6.38,6.38,6.2849,6.29,31168,0
+SPPP.US,D,20160406,000000,6.25,6.3289,6.23,6.25,38663,0
+SPPP.US,D,20160407,000000,6.24,6.3,6.2399,6.2599,28790,0
+SPPP.US,D,20160408,000000,6.29,6.33,6.28,6.3,30817,0
+SPPP.US,D,20160411,000000,6.36,6.47,6.36,6.4264,138511,0
+SPPP.US,D,20160412,000000,6.47,6.49,6.4,6.48,61972,0
+SPPP.US,D,20160413,000000,6.42,6.44,6.38,6.44,41578,0
+SPPP.US,D,20160414,000000,6.5,6.53,6.46,6.5208,63279,0
+SPPP.US,D,20160415,000000,6.54,6.56,6.5235,6.5401,19965,0
+SPPP.US,D,20160418,000000,6.54,6.545,6.49,6.53,18695,0
+SPPP.US,D,20160419,000000,6.71,6.78,6.71,6.756,41996,0
+SPPP.US,D,20160420,000000,6.83,6.9,6.82,6.83,45580,0
+SPPP.US,D,20160421,000000,6.96,6.989,6.863,6.91,33031,0
+SPPP.US,D,20160422,000000,6.95,7.0005,6.87,6.8832,33282,0
+SPPP.US,D,20160425,000000,6.89,6.9126,6.88,6.8978,27735,0
+SPPP.US,D,20160426,000000,6.85,6.9292,6.85,6.87,25391,0
+SPPP.US,D,20160427,000000,6.89,6.9741,6.86,6.9699,64800,0
+SPPP.US,D,20160428,000000,7,7.13,7,7.1199,40443,0
+SPPP.US,D,20160429,000000,7.19,7.26,7.18,7.22,52947,0
+SPPP.US,D,20160502,000000,7.26,7.26,7.17,7.18,53030,0
+SPPP.US,D,20160503,000000,7.24,7.24,6.99,7.01,71550,0
+SPPP.US,D,20160504,000000,7,7.02,6.91,6.92,85243,0
+SPPP.US,D,20160505,000000,7.02,7.021,6.93,6.9616,42655,0
+SPPP.US,D,20160506,000000,7.01,7.079,6.9914,7.053,24536,0
+SPPP.US,D,20160509,000000,6.92,6.92,6.76,6.7679,75871,0
+SPPP.US,D,20160510,000000,6.78,6.87,6.78,6.87,28627,0
+SPPP.US,D,20160511,000000,6.95,7.01,6.95,6.9985,42419,0
+SPPP.US,D,20160512,000000,7,7,6.863,6.88,40384,0
+SPPP.US,D,20160513,000000,6.85,6.8637,6.8,6.86,43746,0
+SPPP.US,D,20160516,000000,6.87,6.93,6.82,6.8499,53765,0
+SPPP.US,D,20160517,000000,6.78,6.85,6.78,6.8128,25043,0
+SPPP.US,D,20160518,000000,6.73,6.76,6.67,6.6799,37429,0
+SPPP.US,D,20160519,000000,6.58,6.58,6.53,6.56,56625,0
+SPPP.US,D,20160520,000000,6.62,6.64,6.55,6.57,19077,0
+SPPP.US,D,20160523,000000,6.49,6.4962,6.44,6.48,59731,0
+SPPP.US,D,20160524,000000,6.41,6.43,6.33,6.33,39451,0
+SPPP.US,D,20160525,000000,6.3,6.31,6.23,6.29,84272,0
+SPPP.US,D,20160526,000000,6.4,6.4118,6.34,6.3699,31528,0
+SPPP.US,D,20160527,000000,6.36,6.378,6.25,6.273,81590,0
+SPPP.US,D,20160531,000000,6.25,6.35,6.25,6.3264,43903,0
+SPPP.US,D,20160601,000000,6.28,6.33,6.28,6.31,40351,0
+SPPP.US,D,20160602,000000,6.26,6.26,6.16,6.18,85952,0
+SPPP.US,D,20160603,000000,6.33,6.37,6.31,6.36,48412,0
+SPPP.US,D,20160606,000000,6.41,6.44,6.38,6.4399,28426,0
+SPPP.US,D,20160607,000000,6.5,6.5,6.36,6.41,56396,0
+SPPP.US,D,20160608,000000,6.52,6.5723,6.48,6.4892,52537,0
+SPPP.US,D,20160609,000000,6.46,6.49,6.44,6.45,66018,0
+SPPP.US,D,20160610,000000,6.44,6.44,6.3,6.33,161244,0
+SPPP.US,D,20160613,000000,6.34,6.38,6.32,6.36,83289,0
+SPPP.US,D,20160614,000000,6.29,6.31,6.25,6.27,54237,0
+SPPP.US,D,20160615,000000,6.33,6.339,6.2501,6.33,84562,0
+SPPP.US,D,20160616,000000,6.36,6.38,6.2901,6.2991,106496,0
+SPPP.US,D,20160617,000000,6.31,6.33,6.27,6.32,36668,0
+SPPP.US,D,20160620,000000,6.39,6.48,6.39,6.48,74677,0
+SPPP.US,D,20160621,000000,6.43,6.47,6.4,6.44,63215,0
+SPPP.US,D,20160622,000000,6.51,6.53,6.49,6.5,36631,0
+SPPP.US,D,20160623,000000,6.46,6.51,6.46,6.51,20305,0
+SPPP.US,D,20160624,000000,6.5,6.5,6.43,6.4793,119708,0
+SPPP.US,D,20160627,000000,6.52,6.56,6.47,6.56,80818,0
+SPPP.US,D,20160628,000000,6.6,6.65,6.516,6.65,62156,0
+SPPP.US,D,20160629,000000,6.76,6.8727,6.76,6.85,112623,0
+SPPP.US,D,20160630,000000,6.89,7,6.87,6.9987,126657,0
+SPPP.US,D,20160701,000000,7.07,7.13,7.05,7.12,119235,0
+SPPP.US,D,20160705,000000,7.09,7.1897,7.08,7.15,69250,0
+SPPP.US,D,20160706,000000,7.12,7.23,7.0701,7.21,132052,0
+SPPP.US,D,20160707,000000,7.22,7.24,7.14,7.22,106613,0
+SPPP.US,D,20160708,000000,7.25,7.3,7.22,7.3,88877,0
+SPPP.US,D,20160711,000000,7.3,7.34,7.2901,7.3299,88657,0
+SPPP.US,D,20160712,000000,7.32,7.3408,7.28,7.31,53271,0
+SPPP.US,D,20160713,000000,7.39,7.47,7.38,7.44,57614,0
+SPPP.US,D,20160714,000000,7.44,7.49,7.3901,7.49,47826,0
+SPPP.US,D,20160715,000000,7.43,7.43,7.37,7.41,68751,0
+SPPP.US,D,20160718,000000,7.39,7.45,7.38,7.45,32137,0
+SPPP.US,D,20160719,000000,7.44,7.5,7.42,7.5,50231,0
+SPPP.US,D,20160720,000000,7.44,7.59,7.4201,7.5576,60240,0
+SPPP.US,D,20160721,000000,7.6101,7.7,7.61,7.7,45298,0
+SPPP.US,D,20160722,000000,7.66,7.68,7.6123,7.63,19007,0
+SPPP.US,D,20160725,000000,7.58,7.66,7.55,7.61,95893,0
+SPPP.US,D,20160726,000000,7.65,7.69,7.63,7.6538,26220,0
+SPPP.US,D,20160727,000000,7.75,7.89,7.75,7.8699,41562,0
+SPPP.US,D,20160728,000000,7.89,7.9032,7.82,7.85,64600,0
+SPPP.US,D,20160729,000000,7.92,8,7.8793,7.96,84753,0
+SPPP.US,D,20160801,000000,8.02,8.07,8,8.03,95023,0
+SPPP.US,D,20160802,000000,8.11,8.14,8.0486,8.08,67332,0
+SPPP.US,D,20160803,000000,8.03,8.079,8,8.04,27417,0
+SPPP.US,D,20160804,000000,8,8.027,7.921,7.98,46165,0
+SPPP.US,D,20160805,000000,7.878,7.89,7.8489,7.87,43028,0
+SPPP.US,D,20160808,000000,7.87,7.91,7.85,7.8626,42748,0
+SPPP.US,D,20160809,000000,7.84,7.891,7.84,7.88,25882,0
+SPPP.US,D,20160810,000000,8.16,8.21,8.1161,8.14,101878,0
+SPPP.US,D,20160811,000000,8.05,8.05,7.8,7.81,72243,0
+SPPP.US,D,20160812,000000,7.83,7.88,7.74,7.77,57463,0
+SPPP.US,D,20160815,000000,7.74,7.79,7.71,7.78,43035,0
+SPPP.US,D,20160816,000000,7.79,7.88,7.77,7.85,38091,0
+SPPP.US,D,20160817,000000,7.82,7.82,7.71,7.7988,53313,0
+SPPP.US,D,20160818,000000,7.86,7.96,7.8,7.9484,67783,0
+SPPP.US,D,20160819,000000,7.88,7.8901,7.86,7.88,11229,0
+SPPP.US,D,20160822,000000,7.82,7.87,7.69,7.7,82251,0
+SPPP.US,D,20160823,000000,7.71,7.7992,7.71,7.75,44793,0
+SPPP.US,D,20160824,000000,7.66,7.66,7.52,7.56,82520,0
+SPPP.US,D,20160825,000000,7.54,7.58,7.5,7.55,79167,0
+SPPP.US,D,20160826,000000,7.6,7.663,7.477,7.54,47728,0
+SPPP.US,D,20160829,000000,7.51,7.57,7.48,7.505,233632,0
+SPPP.US,D,20160830,000000,7.41,7.4411,7.27,7.29,181542,0
+SPPP.US,D,20160831,000000,7.3,7.32,7.22,7.25,87491,0
+SPPP.US,D,20160901,000000,7.23,7.26,7.15,7.2192,107241,0
+SPPP.US,D,20160902,000000,7.22,7.2977,7.21,7.29,54559,0
+SPPP.US,D,20160906,000000,7.43,7.59,7.39,7.5804,82658,0
+SPPP.US,D,20160907,000000,7.59,7.61,7.57,7.59,135476,0
+SPPP.US,D,20160908,000000,7.62,7.65,7.57,7.57,91726,0
+SPPP.US,D,20160909,000000,7.57,7.57,7.45,7.4635,78937,0
+SPPP.US,D,20160912,000000,7.31,7.3598,7.21,7.33,79797,0
+SPPP.US,D,20160913,000000,7.28,7.28,7.192,7.21,38918,0
+SPPP.US,D,20160914,000000,7.23,7.2999,7.22,7.24,33227,0
+SPPP.US,D,20160915,000000,7.25,7.27,7.19,7.23,37901,0
+SPPP.US,D,20160916,000000,7.2,7.3,7.1799,7.281,25161,0
+SPPP.US,D,20160919,000000,7.38,7.45,7.37,7.39,22556,0
+SPPP.US,D,20160920,000000,7.38,7.45,7.34,7.41,40534,0
+SPPP.US,D,20160921,000000,7.5,7.55,7.4299,7.52,54038,0
+SPPP.US,D,20160922,000000,7.59,7.6199,7.55,7.56,20212,0
+SPPP.US,D,20160923,000000,7.58,7.64,7.58,7.61,32522,0
+SPPP.US,D,20160926,000000,7.51,7.5799,7.51,7.5499,18934,0
+SPPP.US,D,20160927,000000,7.48,7.54,7.4748,7.52,11067,0
+SPPP.US,D,20160928,000000,7.5,7.6375,7.5,7.6211,19029,0
+SPPP.US,D,20160929,000000,7.62,7.66,7.6,7.63,25349,0
+SPPP.US,D,20160930,000000,7.69,7.7098,7.65,7.67,10796,0
+SPPP.US,D,20161003,000000,7.65,7.65,7.49,7.52,32895,0
+SPPP.US,D,20161004,000000,7.38,7.47,7.32,7.3424,195648,0
+SPPP.US,D,20161005,000000,7.22,7.2392,7.125,7.1558,78821,0
+SPPP.US,D,20161006,000000,7.07,7.085,7.02,7.06,33279,0
+SPPP.US,D,20161007,000000,7.12,7.14,6.99,7.06,52016,0
+SPPP.US,D,20161010,000000,7.05,7.09,7.02,7.025,36860,0
+SPPP.US,D,20161011,000000,6.98,6.98,6.76,6.84,91812,0
+SPPP.US,D,20161012,000000,6.85,6.8814,6.81,6.84,42220,0
+SPPP.US,D,20161013,000000,6.77,6.776,6.71,6.75,64522,0
+SPPP.US,D,20161014,000000,6.75,6.82,6.72,6.8,96308,0
+SPPP.US,D,20161017,000000,6.75,6.75,6.7,6.73,28946,0
+SPPP.US,D,20161018,000000,6.77,6.84,6.7528,6.77,76451,0
+SPPP.US,D,20161019,000000,6.76,6.78,6.7312,6.74,24306,0
+SPPP.US,D,20161020,000000,6.71,6.72,6.67,6.69,29193,0
+SPPP.US,D,20161021,000000,6.64,6.65,6.6,6.63,48751,0
+SPPP.US,D,20161024,000000,6.7,6.74,6.64,6.74,38667,0
+SPPP.US,D,20161025,000000,6.85,6.85,6.8,6.81,66941,0
+SPPP.US,D,20161026,000000,6.79,6.8,6.71,6.71,25593,0
+SPPP.US,D,20161027,000000,6.69,6.7075,6.66,6.66,17313,0
+SPPP.US,D,20161028,000000,6.72,6.7899,6.7106,6.76,27460,0
+SPPP.US,D,20161031,000000,6.72,6.743,6.68,6.74,37264,0
+SPPP.US,D,20161101,000000,6.86,6.9,6.84,6.88,132113,0
+SPPP.US,D,20161102,000000,6.89,6.91,6.83,6.83,40335,0
+SPPP.US,D,20161103,000000,6.81,6.829,6.77,6.77,17646,0
+SPPP.US,D,20161104,000000,6.85,6.88,6.82,6.82,33677,0
+SPPP.US,D,20161107,000000,6.86,7.03,6.85,7.01,41104,0
+SPPP.US,D,20161108,000000,7.06,7.15,7.0482,7.11,87110,0
+SPPP.US,D,20161109,000000,7.3,7.3,7.16,7.2,39465,0
+SPPP.US,D,20161110,000000,7.22,7.265,7.17,7.17,288084,0
+SPPP.US,D,20161111,000000,7.13,7.13,6.96,7,61343,0
+SPPP.US,D,20161114,000000,7.01,7.12,6.99,7.09,116966,0
+SPPP.US,D,20161115,000000,7.1,7.19,7.06,7.16,23191,0
+SPPP.US,D,20161116,000000,7.26,7.3,7.23,7.28,21068,0
+SPPP.US,D,20161117,000000,7.28,7.4089,7.28,7.31,51112,0
+SPPP.US,D,20161118,000000,7.23,7.28,7.1621,7.24,90277,0
+SPPP.US,D,20161121,000000,7.26,7.3389,7.26,7.33,33281,0
+SPPP.US,D,20161122,000000,7.46,7.47,7.41,7.42,53766,0
+SPPP.US,D,20161123,000000,7.32,7.3726,7.28,7.35,38603,0
+SPPP.US,D,20161125,000000,7.26,7.33,7.26,7.33,23614,0
+SPPP.US,D,20161128,000000,7.37,7.49,7.37,7.475,36210,0
+SPPP.US,D,20161129,000000,7.43,7.5,7.43,7.47,46141,0
+SPPP.US,D,20161130,000000,7.52,7.5388,7.45,7.49,53658,0
+SPPP.US,D,20161201,000000,7.37,7.4026,7.33,7.37,76680,0
+SPPP.US,D,20161202,000000,7.37,7.4393,7.37,7.39,34493,0
+SPPP.US,D,20161205,000000,7.35,7.4589,7.34,7.42,45403,0
+SPPP.US,D,20161206,000000,7.446,7.4507,7.34,7.35,17626,0
+SPPP.US,D,20161207,000000,7.37,7.3822,7.3324,7.36,25143,0
+SPPP.US,D,20161208,000000,7.26,7.44,7.26,7.37,58069,0
+SPPP.US,D,20161209,000000,7.33,7.36,7.28,7.3,33947,0
+SPPP.US,D,20161212,000000,7.31,7.33,7.26,7.28,48885,0
+SPPP.US,D,20161213,000000,7.32,7.35,7.29,7.31,68023,0
+SPPP.US,D,20161214,000000,7.35,7.36,7.25,7.25,33909,0
+SPPP.US,D,20161215,000000,7.24,7.24,7,7.05,80612,0
+SPPP.US,D,20161216,000000,6.97,7.16,6.91,7.04,94393,0
+SPPP.US,D,20161219,000000,6.99,7,6.9,6.92,112171,0
+SPPP.US,D,20161220,000000,6.81,6.9069,6.8,6.87,38576,0
+SPPP.US,D,20161221,000000,6.82,6.82,6.77,6.77,77516,0
+SPPP.US,D,20161222,000000,6.78,6.84,6.745,6.77,43963,0
+SPPP.US,D,20161223,000000,6.7351,6.7568,6.7,6.74,49431,0
+SPPP.US,D,20161227,000000,6.74,6.9,6.74,6.86,78480,0
+SPPP.US,D,20161228,000000,6.83,6.8469,6.77,6.78,69952,0
+SPPP.US,D,20161229,000000,6.83,6.9,6.83,6.87,79234,0
+SPPP.US,D,20161230,000000,6.9,6.93,6.88,6.9,59083,0
+SPPP.US,D,20170103,000000,7.14,7.22,7.01,7.22,31624,0
+SPPP.US,D,20170104,000000,7.41,7.4225,7.36,7.39,26626,0
+SPPP.US,D,20170105,000000,7.47,7.51,7.42,7.44,67960,0
+SPPP.US,D,20170106,000000,7.48,7.58,7.48,7.58,56809,0
+SPPP.US,D,20170109,000000,7.58,7.64,7.58,7.6,44167,0
+SPPP.US,D,20170110,000000,7.65,7.66,7.62,7.66,32154,0
+SPPP.US,D,20170111,000000,7.57,7.61,7.5214,7.6,25918,0
+SPPP.US,D,20170112,000000,7.66,7.6916,7.6097,7.63,33679,0
+SPPP.US,D,20170113,000000,7.48,7.6118,7.48,7.59,21435,0
+SPPP.US,D,20170117,000000,7.59,7.6503,7.54,7.54,56475,0
+SPPP.US,D,20170118,000000,7.55,7.5768,7.51,7.52,16564,0
+SPPP.US,D,20170119,000000,7.5,7.5098,7.4701,7.5098,22682,0
+SPPP.US,D,20170120,000000,7.6014,7.84,7.6001,7.82,40605,0
+SPPP.US,D,20170123,000000,7.8,7.8007,7.695,7.73,77049,0
+SPPP.US,D,20170124,000000,7.84,7.94,7.84,7.87,27640,0
+SPPP.US,D,20170125,000000,7.59,7.66,7.44,7.46,54665,0
+SPPP.US,D,20170126,000000,7.39,7.46,7.37,7.4,34169,0
+SPPP.US,D,20170127,000000,7.4,7.5471,7.3912,7.52,24764,0
+SPPP.US,D,20170130,000000,7.45,7.53,7.43,7.53,34412,0
+SPPP.US,D,20170131,000000,7.61,7.68,7.59,7.68,79927,0
+SPPP.US,D,20170201,000000,7.68,7.77,7.68,7.7485,21380,0
+SPPP.US,D,20170202,000000,7.8,7.83,7.73,7.74,125842,0
+SPPP.US,D,20170203,000000,7.69,7.72,7.62,7.69,29468,0
+SPPP.US,D,20170206,000000,7.75,7.88,7.75,7.86,26287,0
+SPPP.US,D,20170207,000000,7.83,7.86,7.77,7.77,25353,0
+SPPP.US,D,20170208,000000,7.86,7.87,7.81,7.86,35407,0
+SPPP.US,D,20170209,000000,7.93,7.93,7.84,7.84,16777,0
+SPPP.US,D,20170210,000000,7.85,7.93,7.8479,7.93,26145,0
+SPPP.US,D,20170213,000000,7.88,7.88,7.81,7.83,55465,0
+SPPP.US,D,20170214,000000,7.91,7.91,7.83,7.9,25062,0
+SPPP.US,D,20170215,000000,7.85,7.98,7.84,7.98,25525,0
+SPPP.US,D,20170216,000000,7.99,8.01,7.97,7.97,30900,0
+SPPP.US,D,20170217,000000,7.94,7.97,7.85,7.8602,31666,0
+SPPP.US,D,20170221,000000,7.82,7.87,7.7427,7.85,37841,0
+SPPP.US,D,20170222,000000,7.87,7.87,7.77,7.81,71314,0
+SPPP.US,D,20170223,000000,7.85,7.9,7.8214,7.85,26775,0
+SPPP.US,D,20170224,000000,7.9,7.94,7.8475,7.87,50343,0
+SPPP.US,D,20170227,000000,7.93,8.01,7.91,7.92,30623,0
+SPPP.US,D,20170228,000000,7.95,7.95,7.83,7.84,32643,0
+SPPP.US,D,20170301,000000,7.84,7.89,7.824,7.84,18833,0
+SPPP.US,D,20170302,000000,7.79,7.79,7.7,7.7,44837,0
+SPPP.US,D,20170303,000000,7.62,7.7618,7.62,7.75,40080,0
+SPPP.US,D,20170306,000000,7.72,7.72,7.66,7.71,79990,0
+SPPP.US,D,20170307,000000,7.64,7.68,7.6346,7.66,32045,0
+SPPP.US,D,20170308,000000,7.6,7.6407,7.58,7.59,30076,0
+SPPP.US,D,20170309,000000,7.51,7.51,7.42,7.42,84865,0
+SPPP.US,D,20170310,000000,7.43,7.4559,7.4,7.43,28094,0
+SPPP.US,D,20170313,000000,7.47,7.4799,7.4489,7.4714,9721,0
+SPPP.US,D,20170314,000000,7.407,7.44,7.37,7.38,20711,0
+SPPP.US,D,20170315,000000,7.41,7.58,7.35,7.58,36150,0
+SPPP.US,D,20170316,000000,7.605,7.64,7.58,7.59,6907,0
+SPPP.US,D,20170317,000000,7.66,7.69,7.65,7.67,18778,0
+SPPP.US,D,20170320,000000,7.7,7.75,7.6859,7.72,21306,0
+SPPP.US,D,20170321,000000,7.76,7.8,7.73,7.74,50122,0
+SPPP.US,D,20170322,000000,7.79,7.8,7.74,7.74,16395,0
+SPPP.US,D,20170323,000000,7.85,7.89,7.8111,7.84,10609,0
+SPPP.US,D,20170324,000000,7.87,7.93,7.87,7.89,31360,0
+SPPP.US,D,20170327,000000,7.87,7.91,7.8,7.84,87263,0
+SPPP.US,D,20170328,000000,7.74,7.8301,7.74,7.76,33804,0
+SPPP.US,D,20170329,000000,7.76,7.779,7.7398,7.76,10406,0
+SPPP.US,D,20170330,000000,7.7978,7.8453,7.75,7.75,44047,0
+SPPP.US,D,20170331,000000,7.75,7.7799,7.74,7.75,28211,0
+SPPP.US,D,20170403,000000,7.78,7.82,7.77,7.8,19230,0
+SPPP.US,D,20170404,000000,7.85,7.88,7.8482,7.85,23247,0
+SPPP.US,D,20170405,000000,7.89,7.92,7.85,7.88,22694,0
+SPPP.US,D,20170406,000000,7.86,7.86,7.79,7.86,18372,0
+SPPP.US,D,20170407,000000,7.86,7.88,7.79,7.8,22506,0
+SPPP.US,D,20170410,000000,7.69,7.7,7.67,7.68,18856,0
+SPPP.US,D,20170411,000000,7.75,7.8754,7.75,7.86,13011,0
+SPPP.US,D,20170412,000000,7.8,7.84,7.768,7.84,21287,0
+SPPP.US,D,20170413,000000,7.85,7.8849,7.81,7.85,61846,0
+SPPP.US,D,20170417,000000,7.84,7.87,7.83,7.85,11390,0
+SPPP.US,D,20170418,000000,7.85,7.85,7.71,7.74,60405,0
+SPPP.US,D,20170419,000000,7.74,7.75,7.7,7.7,22313,0
+SPPP.US,D,20170420,000000,7.83,7.91,7.83,7.9,22874,0
+SPPP.US,D,20170421,000000,7.88,7.88,7.8,7.8,64084,0
+SPPP.US,D,20170424,000000,7.77,7.8,7.76,7.8,9698,0
+SPPP.US,D,20170425,000000,7.76,7.8032,7.76,7.8,25474,0
+SPPP.US,D,20170426,000000,7.788,7.86,7.788,7.85,26195,0
+SPPP.US,D,20170427,000000,7.8628,7.8709,7.8386,7.86,9236,0
+SPPP.US,D,20170428,000000,7.91,8.04,7.91,8.04,148992,0
+SPPP.US,D,20170501,000000,8.01,8.01,7.9171,7.94,48087,0
+SPPP.US,D,20170502,000000,7.91,7.939,7.898,7.92,14622,0
+SPPP.US,D,20170503,000000,7.79,7.79,7.68,7.68,66204,0
+SPPP.US,D,20170504,000000,7.66,7.7,7.6,7.69,61549,0
+SPPP.US,D,20170505,000000,7.73,7.7942,7.73,7.78,19259,0
+SPPP.US,D,20170508,000000,7.81,7.81,7.75,7.77,12282,0
+SPPP.US,D,20170509,000000,7.7,7.7,7.61,7.65,18731,0
+SPPP.US,D,20170510,000000,7.67,7.73,7.67,7.69,15076,0
+SPPP.US,D,20170511,000000,7.69,7.75,7.68,7.72,16500,0
+SPPP.US,D,20170512,000000,7.76,7.7699,7.738,7.75,2882,0
+SPPP.US,D,20170515,000000,7.81,7.86,7.71,7.71,34896,0
+SPPP.US,D,20170516,000000,7.74,7.7686,7.68,7.74,22553,0
+SPPP.US,D,20170517,000000,7.7,7.7,7.62,7.64,60836,0
+SPPP.US,D,20170518,000000,7.56,7.56,7.48,7.49,30286,0
+SPPP.US,D,20170519,000000,7.53,7.55,7.48,7.48,54081,0
+SPPP.US,D,20170522,000000,7.45,7.5992,7.4403,7.58,26693,0
+SPPP.US,D,20170523,000000,7.65,7.65,7.58,7.59,19808,0
+SPPP.US,D,20170524,000000,7.51,7.55,7.4901,7.55,20287,0
+SPPP.US,D,20170525,000000,7.57,7.61,7.57,7.6,47612,0
+SPPP.US,D,20170526,000000,7.65,7.77,7.65,7.75,37538,0
+SPPP.US,D,20170530,000000,7.69,7.77,7.69,7.76,57034,0
+SPPP.US,D,20170531,000000,7.79,7.88,7.79,7.86,42170,0
+SPPP.US,D,20170601,000000,7.88,7.89,7.84,7.86,35181,0
+SPPP.US,D,20170602,000000,7.91,8.03,7.91,8.03,27603,0
+SPPP.US,D,20170605,000000,8.09,8.09,8.0438,8.06,31611,0
+SPPP.US,D,20170606,000000,8.12,8.17,8.12,8.14,35192,0
+SPPP.US,D,20170607,000000,8.05,8.05,7.94,7.96,21979,0
+SPPP.US,D,20170608,000000,8.07,8.11,8.03,8.08,38001,0
+SPPP.US,D,20170609,000000,8.1,8.25,8.1,8.17,72476,0
+SPPP.US,D,20170612,000000,8.2,8.34,8.2,8.31,87517,0
+SPPP.US,D,20170613,000000,8.26,8.27,8.23,8.25,34508,0
+SPPP.US,D,20170614,000000,8.25,8.29,8.11,8.11,82327,0
+SPPP.US,D,20170615,000000,8.12,8.15,8.02,8.13,46607,0
+SPPP.US,D,20170616,000000,8.07,8.17,8.07,8.15,24825,0
+SPPP.US,D,20170619,000000,8.12,8.12,8.07,8.08,27677,0
+SPPP.US,D,20170620,000000,8.09,8.18,8.09,8.18,45904,0
+SPPP.US,D,20170621,000000,8.2,8.28,8.1938,8.2715,26118,0
+SPPP.US,D,20170622,000000,8.27,8.32,8.2228,8.24,12220,0
+SPPP.US,D,20170623,000000,8.2,8.2066,8.1,8.15,86732,0
+SPPP.US,D,20170626,000000,8.12,8.17,8.06,8.15,41489,0
+SPPP.US,D,20170627,000000,8.12,8.14,8.09,8.09,13766,0
+SPPP.US,D,20170628,000000,8.13,8.13,8.08,8.08,24228,0
+SPPP.US,D,20170629,000000,8.04,8.0514,8,8.01,41920,0
+SPPP.US,D,20170630,000000,8,8.06,7.95,7.98,9100,0
+SPPP.US,D,20170703,000000,7.99,7.99,7.92,7.95,14065,0
+SPPP.US,D,20170705,000000,7.9,7.94,7.8777,7.94,25573,0
+SPPP.US,D,20170706,000000,7.95,7.95,7.8699,7.87,22844,0
+SPPP.US,D,20170707,000000,7.87,7.91,7.8517,7.9,25240,0
+SPPP.US,D,20170710,000000,7.85,7.92,7.81,7.91,45100,0
+SPPP.US,D,20170711,000000,7.9,7.99,7.85,7.97,35738,0
+SPPP.US,D,20170712,000000,8.08,8.1,8.08,8.08,19510,0
+SPPP.US,D,20170713,000000,8.13,8.13,8,8.01,12649,0
+SPPP.US,D,20170714,000000,8.12,8.12,8.05,8.09,17344,0
+SPPP.US,D,20170717,000000,8.15,8.16,8.1183,8.12,20029,0
+SPPP.US,D,20170718,000000,8.15,8.15,8.12,8.12,13222,0
+SPPP.US,D,20170719,000000,8.14,8.14,8.06,8.06,15074,0
+SPPP.US,D,20170720,000000,8.02,8.0292,7.9121,7.99,21226,0
+SPPP.US,D,20170721,000000,8.04,8.0564,7.99,8.02,29645,0
+SPPP.US,D,20170724,000000,8.02,8.032,7.99,8.01,23635,0
+SPPP.US,D,20170725,000000,8.07,8.09,8.04,8.04,19116,0
+SPPP.US,D,20170726,000000,8.09,8.14,8.05,8.1398,19688,0
+SPPP.US,D,20170727,000000,8.23,8.25,8.1501,8.21,21162,0
+SPPP.US,D,20170728,000000,8.2,8.31,8.2,8.31,171176,0
+SPPP.US,D,20170731,000000,8.4,8.41,8.33,8.35,88702,0
+SPPP.US,D,20170801,000000,8.35,8.44,8.35,8.4,52755,0
+SPPP.US,D,20170802,000000,8.45,8.48,8.41,8.42,29033,0
+SPPP.US,D,20170803,000000,8.42,8.42,8.36,8.39,99762,0
+SPPP.US,D,20170804,000000,8.37,8.41,8.3399,8.35,30566,0
+SPPP.US,D,20170807,000000,8.35,8.42,8.3401,8.41,32740,0
+SPPP.US,D,20170808,000000,8.48,8.5,8.46,8.49,58466,0
+SPPP.US,D,20170809,000000,8.5,8.5,8.45,8.45,27482,0
+SPPP.US,D,20170810,000000,8.54,8.5624,8.5213,8.55,18313,0
+SPPP.US,D,20170811,000000,8.55,8.56,8.503,8.53,25308,0
+SPPP.US,D,20170814,000000,8.55,8.55,8.45,8.46,26173,0
+SPPP.US,D,20170815,000000,8.4,8.425,8.36,8.37,47674,0
+SPPP.US,D,20170816,000000,8.42,8.55,8.42,8.55,41593,0
+SPPP.US,D,20170817,000000,8.55,8.609,8.52,8.52,42742,0
+SPPP.US,D,20170818,000000,8.6,8.66,8.58,8.59,18874,0
+SPPP.US,D,20170821,000000,8.59,8.76,8.59,8.75,91098,0
+SPPP.US,D,20170822,000000,8.69,8.73,8.6793,8.68,48995,0
+SPPP.US,D,20170823,000000,8.74,8.74,8.68,8.72,35042,0
+SPPP.US,D,20170824,000000,8.72,8.738,8.66,8.66,26352,0
+SPPP.US,D,20170825,000000,8.66,8.7065,8.65,8.66,11720,0
+SPPP.US,D,20170828,000000,8.74,8.75,8.68,8.7399,52374,0
+SPPP.US,D,20170829,000000,8.74,8.81,8.74,8.79,44059,0
+SPPP.US,D,20170830,000000,8.76,8.78,8.64,8.66,33961,0
+SPPP.US,D,20170831,000000,8.63,8.72,8.63,8.72,21351,0
+SPPP.US,D,20170901,000000,8.74,8.99,8.74,8.97,45318,0
+SPPP.US,D,20170905,000000,8.98,9.05,8.84,8.86,80706,0
+SPPP.US,D,20170906,000000,8.9,8.9,8.7001,8.79,32001,0
+SPPP.US,D,20170907,000000,8.75,8.8776,8.75,8.87,10033,0
+SPPP.US,D,20170908,000000,8.87,8.87,8.67,8.67,45042,0
+SPPP.US,D,20170911,000000,8.74,8.81,8.63,8.63,53728,0
+SPPP.US,D,20170912,000000,8.64,8.83,8.64,8.81,29680,0
+SPPP.US,D,20170913,000000,8.71,8.73,8.62,8.62,24864,0
+SPPP.US,D,20170914,000000,8.63,8.6401,8.55,8.58,23953,0
+SPPP.US,D,20170915,000000,8.51,8.55,8.5,8.54,19710,0
+SPPP.US,D,20170918,000000,8.66,8.66,8.55,8.57,119753,0
+SPPP.US,D,20170919,000000,8.56,8.56,8.4008,8.4021,25770,0
+SPPP.US,D,20170920,000000,8.4,8.44,8.3414,8.43,29474,0
+SPPP.US,D,20170921,000000,8.37,8.47,8.35,8.47,33195,0
+SPPP.US,D,20170922,000000,8.34,8.4801,8.34,8.4,40830,0
+SPPP.US,D,20170925,000000,8.41,8.5,8.41,8.41,21987,0
+SPPP.US,D,20170926,000000,8.36,8.41,8.35,8.41,33628,0
+SPPP.US,D,20170927,000000,8.3999,8.48,8.38,8.47,62412,0
+SPPP.US,D,20170928,000000,8.45,8.51,8.414,8.46,20083,0
+SPPP.US,D,20170929,000000,8.49,8.5,8.46,8.48,13305,0
+SPPP.US,D,20171002,000000,8.47,8.4934,8.34,8.35,47729,0
+SPPP.US,D,20171003,000000,8.32,8.4189,8.311,8.4,28773,0
+SPPP.US,D,20171004,000000,8.42,8.44,8.36,8.42,25646,0
+SPPP.US,D,20171005,000000,8.47,8.5,8.4501,8.49,10082,0
+SPPP.US,D,20171006,000000,8.5,8.5134,8.43,8.4401,36693,0
+SPPP.US,D,20171009,000000,8.48,8.48,8.47,8.48,9440,0
+SPPP.US,D,20171010,000000,8.55,8.63,8.55,8.63,41671,0
+SPPP.US,D,20171011,000000,8.66,8.75,8.6,8.72,52204,0
+SPPP.US,D,20171012,000000,8.75,8.88,8.75,8.82,22384,0
+SPPP.US,D,20171013,000000,8.89,8.9679,8.89,8.94,27429,0
+SPPP.US,D,20171016,000000,8.87,8.99,8.801,8.81,49988,0
+SPPP.US,D,20171017,000000,8.9,8.93,8.8275,8.83,17464,0
+SPPP.US,D,20171018,000000,8.75,8.83,8.62,8.62,33508,0
+SPPP.US,D,20171019,000000,8.59,8.72,8.57,8.65,24144,0
+SPPP.US,D,20171020,000000,8.67,8.77,8.67,8.77,35206,0
+SPPP.US,D,20171023,000000,8.7,8.72,8.65,8.65,37370,0
+SPPP.US,D,20171024,000000,8.685,8.74,8.68,8.73,18077,0
+SPPP.US,D,20171025,000000,8.69,8.74,8.66,8.74,22514,0
+SPPP.US,D,20171026,000000,8.67,8.75,8.67,8.74,27709,0
+SPPP.US,D,20171027,000000,8.65,8.737,8.65,8.69,14337,0
+SPPP.US,D,20171030,000000,8.69,8.718,8.6668,8.6805,11531,0
+SPPP.US,D,20171031,000000,8.72,8.82,8.72,8.82,33370,0
+SPPP.US,D,20171101,000000,8.86,8.95,8.86,8.91,49825,0
+SPPP.US,D,20171102,000000,8.91,8.95,8.86,8.92,37342,0
+SPPP.US,D,20171103,000000,8.83,8.9,8.81,8.87,66506,0
+SPPP.US,D,20171106,000000,8.91,8.95,8.876,8.94,34274,0
+SPPP.US,D,20171107,000000,8.9,8.92,8.85,8.9,39260,0
+SPPP.US,D,20171108,000000,8.8575,9.0918,8.8575,9.06,44261,0
+SPPP.US,D,20171109,000000,9.05,9.08,9.01,9.02,25178,0
+SPPP.US,D,20171110,000000,9.02,9.02,8.89,8.97,22457,0
+SPPP.US,D,20171113,000000,8.98,8.98,8.92,8.93,33651,0
+SPPP.US,D,20171114,000000,8.92,8.92,8.8,8.88,23748,0
+SPPP.US,D,20171115,000000,8.88,8.9199,8.84,8.89,21226,0
+SPPP.US,D,20171116,000000,8.88,8.9086,8.86,8.9,21027,0
+SPPP.US,D,20171117,000000,8.85,8.99,8.85,8.985,41455,0
+SPPP.US,D,20171120,000000,8.88,8.95,8.85,8.89,19780,0
+SPPP.US,D,20171121,000000,8.84,9,8.84,9,10726,0
+SPPP.US,D,20171122,000000,9,9.02,8.95,8.95,36630,0
+SPPP.US,D,20171124,000000,8.9897,9.0399,8.96,8.96,8769,0
+SPPP.US,D,20171127,000000,8.94,9.06,8.94,9.0402,20087,0
+SPPP.US,D,20171128,000000,9.01,9.1989,9.01,9.12,46201,0
+SPPP.US,D,20171129,000000,9.01,9.11,9.01,9.09,23690,0
+SPPP.US,D,20171130,000000,9.02,9.07,9.01,9.01,12748,0
+SPPP.US,D,20171201,000000,9.01,9.13,9.01,9.11,58106,0
+SPPP.US,D,20171204,000000,9.01,9.11,8.86,8.86,45340,0
+SPPP.US,D,20171205,000000,8.9,8.9,8.772,8.83,53588,0
+SPPP.US,D,20171206,000000,8.87,8.88,8.74,8.81,29912,0
+SPPP.US,D,20171207,000000,8.8,8.98,8.8,8.91,27137,0
+SPPP.US,D,20171208,000000,8.9,8.92,8.82,8.86,28287,0
+SPPP.US,D,20171211,000000,8.9,8.93,8.84,8.9258,9959,0
+SPPP.US,D,20171212,000000,8.87,8.8998,8.83,8.86,23042,0
+SPPP.US,D,20171213,000000,8.8457,8.93,8.8356,8.9088,15784,0
+SPPP.US,D,20171214,000000,8.84,9.05,8.84,8.99,134814,0
+SPPP.US,D,20171215,000000,9.04,9.04,8.95,8.96,15931,0
+SPPP.US,D,20171218,000000,8.9,9.06,8.9,9.01,53909,0
+SPPP.US,D,20171219,000000,8.97,9.09,8.9672,9.08,48952,0
+SPPP.US,D,20171220,000000,9,9.11,9,9.1,79376,0
+SPPP.US,D,20171221,000000,9.1,9.16,9.08,9.15,17197,0
+SPPP.US,D,20171222,000000,9.1151,9.19,9.1,9.16,27645,0
+SPPP.US,D,20171226,000000,9.09,9.29,9.0211,9.27,63397,0
+SPPP.US,D,20171227,000000,9.27,9.33,9.26,9.3,24398,0
+SPPP.US,D,20171228,000000,9.3,9.4,9.13,9.36,50546,0
+SPPP.US,D,20171229,000000,9.28,9.35,9.28,9.34,47301,0
+SPPP.US,D,20180102,000000,9.4,9.53,9.4,9.511,75223,0
+SPPP.US,D,20180103,000000,9.61,9.61,9.52,9.54,34523,0
+SPPP.US,D,20180104,000000,9.55,9.67,9.55,9.67,53919,0
+SPPP.US,D,20180105,000000,9.47,9.6134,9.47,9.56,34068,0
+SPPP.US,D,20180108,000000,9.51,9.66,9.51,9.62,28036,0
+SPPP.US,D,20180109,000000,9.7,9.7,9.63,9.64,19766,0
+SPPP.US,D,20180110,000000,9.56,9.62,9.48,9.55,77339,0
+SPPP.US,D,20180111,000000,9.5,9.6,9.48,9.59,34020,0
+SPPP.US,D,20180112,000000,9.72,9.9125,9.7106,9.91,98041,0
+SPPP.US,D,20180116,000000,9.84,9.84,9.66,9.721,78171,0
+SPPP.US,D,20180117,000000,9.72,9.866,9.7,9.84,79780,0
+SPPP.US,D,20180118,000000,9.85,9.85,9.68,9.69,105797,0
+SPPP.US,D,20180119,000000,9.68,9.83,9.68,9.83,133483,0
+SPPP.US,D,20180122,000000,9.7,9.79,9.63,9.73,40799,0
+SPPP.US,D,20180123,000000,9.71,9.71,9.65,9.7,62213,0
+SPPP.US,D,20180124,000000,9.69,9.88,9.69,9.81,147700,0
+SPPP.US,D,20180125,000000,9.8,9.84,9.6907,9.75,73718,0
+SPPP.US,D,20180126,000000,9.76,9.7835,9.6801,9.7701,101501,0
+SPPP.US,D,20180129,000000,9.74,9.74,9.68,9.72,45360,0
+SPPP.US,D,20180130,000000,9.63,9.64,9.28,9.31,94230,0
+SPPP.US,D,20180131,000000,9.34,9.34,9.07,9.11,87602,0
+SPPP.US,D,20180201,000000,9.02,9.17,9.02,9.15,32449,0
+SPPP.US,D,20180202,000000,9.08,9.33,9.08,9.19,146444,0
+SPPP.US,D,20180205,000000,9.2,9.25,9.14,9.14,82242,0
+SPPP.US,D,20180206,000000,9.03,9.1199,8.96,9.099,51935,0
+SPPP.US,D,20180207,000000,8.98,8.98,8.76,8.89,59092,0
+SPPP.US,D,20180208,000000,8.95,8.95,8.75,8.76,72773,0
+SPPP.US,D,20180209,000000,8.71,8.76,8.55,8.7,162912,0
+SPPP.US,D,20180212,000000,8.71,8.92,8.71,8.9,88517,0
+SPPP.US,D,20180213,000000,8.89,8.94,8.85,8.85,45521,0
+SPPP.US,D,20180214,000000,9.1,9.11,9.1,9.1,75784,0
+SPPP.US,D,20180215,000000,9.16,9.21,9.11,9.2,32330,0
+SPPP.US,D,20180216,000000,9.24,9.39,9.13,9.39,60004,0
+SPPP.US,D,20180220,000000,9.33,9.44,9.33,9.33,29958,0
+SPPP.US,D,20180221,000000,9.3,9.3067,9.1918,9.25,47549,0
+SPPP.US,D,20180222,000000,9.2,9.37,8.66,9.33,104684,0
+SPPP.US,D,20180223,000000,9.33,9.429,9.33,9.39,15742,0
+SPPP.US,D,20180226,000000,9.4,9.5,9.4,9.5,15947,0
+SPPP.US,D,20180227,000000,9.45,9.4698,9.26,9.26,18552,0
+SPPP.US,D,20180228,000000,9.25,9.33,9.25,9.33,14017,0
+SPPP.US,D,20180301,000000,9.07,9.07,8.78,8.89,64442,0
+SPPP.US,D,20180302,000000,8.99,9,8.85,8.95,36867,0
+SPPP.US,D,20180305,000000,8.89,8.89,8.78,8.79,20208,0
+SPPP.US,D,20180306,000000,8.75,8.92,8.531,8.85,19906,0
+SPPP.US,D,20180307,000000,8.75,8.7972,8.7,8.7,6589,0
+SPPP.US,D,20180308,000000,8.7932,8.7932,8.7473,8.77,7839,0
+SPPP.US,D,20180309,000000,8.73,8.94,8.73,8.93,25255,0
+SPPP.US,D,20180312,000000,8.92,8.92,8.77,8.78,22604,0
+SPPP.US,D,20180313,000000,8.78,8.93,8.78,8.89,7863,0
+SPPP.US,D,20180314,000000,8.88,8.9858,8.84,8.86,21702,0
+SPPP.US,D,20180315,000000,8.83,8.86,8.8,8.8,12665,0
+SPPP.US,D,20180316,000000,8.78,8.87,8.7472,8.87,15270,0
+SPPP.US,D,20180319,000000,8.79,8.8999,8.79,8.855,7521,0
+SPPP.US,D,20180320,000000,8.84,8.84,8.759,8.7983,18976,0
+SPPP.US,D,20180321,000000,8.82,8.9112,8.7936,8.8945,12319,0
+SPPP.US,D,20180322,000000,8.8,8.85,8.73,8.73,15428,0
+SPPP.US,D,20180323,000000,8.82,8.83,8.75,8.75,8058,0
+SPPP.US,D,20180326,000000,8.74,8.79,8.7,8.72,15239,0
+SPPP.US,D,20180327,000000,8.7104,8.8,8.7104,8.74,3948,0
+SPPP.US,D,20180328,000000,8.7,8.7225,8.67,8.67,10008,0
+SPPP.US,D,20180329,000000,8.6775,8.6775,8.5,8.53,25880,0
+SPPP.US,D,20180402,000000,8.47,8.53,8.38,8.38,52350,0
+SPPP.US,D,20180403,000000,8.36,8.44,8.35,8.3896,18984,0
+SPPP.US,D,20180404,000000,8.31,8.33,8.24,8.2999,30605,0
+SPPP.US,D,20180405,000000,8.22,8.29,8.09,8.17,25274,0
+SPPP.US,D,20180406,000000,8.07,8.2,8.06,8.132,74517,0
+SPPP.US,D,20180409,000000,8.13,8.3892,8.12,8.35,77660,0
+SPPP.US,D,20180410,000000,8.39,8.58,8.38,8.56,147956,0
+SPPP.US,D,20180411,000000,8.61,8.71,8.59,8.61,73785,0
+SPPP.US,D,20180412,000000,8.58,8.6502,8.5,8.5,16060,0
+SPPP.US,D,20180413,000000,8.68,8.83,8.68,8.78,54729,0
+SPPP.US,D,20180416,000000,8.9,8.95,8.87,8.9,54500,0
+SPPP.US,D,20180417,000000,8.88,8.99,8.85,8.97,33111,0
+SPPP.US,D,20180418,000000,9.12,9.21,9.05,9.05,177094,0
+SPPP.US,D,20180419,000000,9.08,9.15,9.05,9.08,101461,0
+SPPP.US,D,20180420,000000,9.04,9.16,9.04,9.08,82761,0
+SPPP.US,D,20180423,000000,8.79,8.81,8.72,8.7848,28520,0
+SPPP.US,D,20180424,000000,8.71,8.779,8.68,8.7548,23690,0
+SPPP.US,D,20180425,000000,8.68,8.7,8.64,8.7,28660,0
+SPPP.US,D,20180426,000000,8.79,8.84,8.74,8.75,31043,0
+SPPP.US,D,20180427,000000,8.7501,8.77,8.6801,8.7,16726,0
+SPPP.US,D,20180430,000000,8.62,8.6489,8.58,8.61,24346,0
+SPPP.US,D,20180501,000000,8.5,8.5062,8.431,8.44,21840,0
+SPPP.US,D,20180502,000000,8.59,8.6244,8.54,8.56,24400,0
+SPPP.US,D,20180503,000000,8.64,8.6401,8.5712,8.5712,12204,0
+SPPP.US,D,20180504,000000,8.57,8.62,8.55,8.62,11233,0
+SPPP.US,D,20180507,000000,8.68,8.71,8.64,8.65,9444,0
+SPPP.US,D,20180508,000000,8.64,8.67,8.62,8.67,21827,0
+SPPP.US,D,20180509,000000,8.69,8.7199,8.68,8.6805,2906,0
+SPPP.US,D,20180510,000000,8.81,8.88,8.77,8.85,9475,0
+SPPP.US,D,20180511,000000,8.8792,8.8792,8.78,8.8,9882,0
+SPPP.US,D,20180514,000000,8.85,8.85,8.7855,8.81,5345,0
+SPPP.US,D,20180515,000000,8.6,8.71,8.5939,8.68,28209,0
+SPPP.US,D,20180516,000000,8.69,8.7052,8.67,8.69,29094,0
+SPPP.US,D,20180517,000000,8.68,8.68,8.64,8.6401,20781,0
+SPPP.US,D,20180518,000000,8.62,8.62,8.51,8.56,25957,0
+SPPP.US,D,20180521,000000,8.59,8.69,8.59,8.66,80244,0
+SPPP.US,D,20180522,000000,8.82,8.82,8.66,8.73,43402,0
+SPPP.US,D,20180523,000000,8.58,8.6155,8.4426,8.6052,9968,0
+SPPP.US,D,20180524,000000,8.6,8.624,8.52,8.521,100886,0
+SPPP.US,D,20180525,000000,8.4801,8.52,8.44,8.51,17663,0
+SPPP.US,D,20180529,000000,8.37,8.58,8.251,8.46,19065,0
+SPPP.US,D,20180530,000000,8.28,8.55,8.28,8.44,34850,0
+SPPP.US,D,20180531,000000,8.4507,8.55,8.4507,8.52,22377,0
+SPPP.US,D,20180601,000000,8.35,8.6,8.35,8.6,33977,0
+SPPP.US,D,20180604,000000,8.64,8.64,8.52,8.52,36325,0
+SPPP.US,D,20180605,000000,8.5,8.55,8.44,8.54,17937,0
+SPPP.US,D,20180606,000000,8.55,8.69,8.55,8.68,42556,0
+SPPP.US,D,20180607,000000,8.7,8.77,8.66,8.71,37289,0
+SPPP.US,D,20180608,000000,8.6,8.73,8.6,8.73,29108,0
+SPPP.US,D,20180611,000000,8.65,8.8,8.65,8.75,8654,0
+SPPP.US,D,20180612,000000,8.7,8.78,8.7,8.72,17343,0
+SPPP.US,D,20180613,000000,8.66,8.72,8.65,8.72,31484,0
+SPPP.US,D,20180614,000000,8.77,8.77,8.631,8.64,21609,0
+SPPP.US,D,20180615,000000,8.45,8.54,8.45,8.4998,8275,0
+SPPP.US,D,20180618,000000,8.43,8.56,8.43,8.47,12183,0
+SPPP.US,D,20180619,000000,8.29,8.43,8.29,8.31,14463,0
+SPPP.US,D,20180620,000000,8.27,8.34,8.27,8.28,24879,0
+SPPP.US,D,20180621,000000,8.26,8.34,8.21,8.24,31465,0
+SPPP.US,D,20180622,000000,8.19,8.27,8.19,8.27,6132,0
+SPPP.US,D,20180625,000000,8.27,8.27,8.19,8.21,43711,0
+SPPP.US,D,20180626,000000,8.22,8.359,8.2,8.33,40222,0
+SPPP.US,D,20180627,000000,8.23,8.25,8.1755,8.18,29677,0
+SPPP.US,D,20180628,000000,8.18,8.18,8.0917,8.11,21039,0
+SPPP.US,D,20180629,000000,8.13,8.25,8.13,8.25,11012,0
+SPPP.US,D,20180702,000000,8.14,8.15,8.0236,8.03,22275,0
+SPPP.US,D,20180703,000000,8.02,8.15,8.02,8.08,22202,0
+SPPP.US,D,20180705,000000,8.14,8.1538,8.14,8.15,17809,0
+SPPP.US,D,20180706,000000,8.11,8.1898,8.11,8.1701,18109,0
+SPPP.US,D,20180709,000000,8.27,8.3102,8.21,8.24,29996,0
+SPPP.US,D,20180710,000000,8.19,8.19,8.11,8.12,37517,0
+SPPP.US,D,20180711,000000,8.07,8.07,8.02,8.03,19464,0
+SPPP.US,D,20180712,000000,8.1,8.17,8.0739,8.15,18846,0
+SPPP.US,D,20180713,000000,8.08,8.0802,8.06,8.06,18230,0
+SPPP.US,D,20180716,000000,8.03,8.03,7.94,7.94,18147,0
+SPPP.US,D,20180717,000000,7.88,7.88,7.839,7.85,19417,0
+SPPP.US,D,20180718,000000,7.83,7.83,7.78,7.79,48313,0
+SPPP.US,D,20180719,000000,7.58,7.6402,7.47,7.55,48463,0
+SPPP.US,D,20180720,000000,7.63,7.76,7.56,7.72,79612,0
+SPPP.US,D,20180723,000000,7.79,7.89,7.78,7.89,113457,0
+SPPP.US,D,20180724,000000,7.97,8.03,7.89,7.93,57096,0
+SPPP.US,D,20180725,000000,8.03,8.08,7.985,8.08,26088,0
+SPPP.US,D,20180726,000000,8,8.08,7.97,7.99,19518,0
+SPPP.US,D,20180727,000000,8.02,8.0352,7.97,8.01,28202,0
+SPPP.US,D,20180730,000000,8,8.03,7.945,7.96,32972,0
+SPPP.US,D,20180731,000000,8,8.0617,7.98,8.0401,24482,0
+SPPP.US,D,20180801,000000,7.95,7.95,7.8601,7.88,12590,0
+SPPP.US,D,20180802,000000,7.95,7.96,7.8841,7.9,16865,0
+SPPP.US,D,20180803,000000,7.91,7.96,7.8901,7.895,8340,0
+SPPP.US,D,20180806,000000,7.85,7.86,7.81,7.82,10218,0
+SPPP.US,D,20180807,000000,7.86,7.936,7.84,7.84,16913,0
+SPPP.US,D,20180808,000000,7.8,7.814,7.74,7.81,31868,0
+SPPP.US,D,20180809,000000,7.81,7.86,7.79,7.86,22594,0
+SPPP.US,D,20180810,000000,7.89,7.9068,7.87,7.8768,16168,0
+SPPP.US,D,20180813,000000,7.82,7.82,7.65,7.67,18731,0
+SPPP.US,D,20180814,000000,7.66,7.71,7.66,7.7,12871,0
+SPPP.US,D,20180815,000000,7.42,7.42,7.21,7.29,62407,0
+SPPP.US,D,20180816,000000,7.55,7.72,7.55,7.58,44399,0
+SPPP.US,D,20180817,000000,7.6,7.745,7.6,7.74,22286,0
+SPPP.US,D,20180820,000000,7.71,7.82,7.71,7.75,51938,0
+SPPP.US,D,20180821,000000,7.77,7.8,7.75,7.7635,22948,0
+SPPP.US,D,20180822,000000,7.79,7.8408,7.79,7.826,5871,0
+SPPP.US,D,20180823,000000,7.73,7.75,7.7,7.7,10479,0
+SPPP.US,D,20180824,000000,7.86,7.899,7.85,7.88,14877,0
+SPPP.US,D,20180827,000000,7.93,7.98,7.93,7.98,17735,0
+SPPP.US,D,20180828,000000,7.98,7.98,7.86,7.86,8405,0
+SPPP.US,D,20180829,000000,7.94,8.0279,7.94,8.02,13244,0
+SPPP.US,D,20180830,000000,8.05,8.08,8,8.05,20950,0
+SPPP.US,D,20180831,000000,8.09,8.13,8.09,8.12,12525,0
+SPPP.US,D,20180904,000000,7.93,8.1399,7.9168,8.09,39831,0
+SPPP.US,D,20180905,000000,8.15,8.158,8.06,8.09,5052,0
+SPPP.US,D,20180906,000000,8.1,8.17,8.0667,8.0844,38595,0
+SPPP.US,D,20180907,000000,8.09,8.1799,8.09,8.1,34699,0
+SPPP.US,D,20180910,000000,8.2,8.249,8.0796,8.1038,25443,0
+SPPP.US,D,20180911,000000,8.05,8.09,8.03,8.06,97674,0
+SPPP.US,D,20180912,000000,8.07,8.12,8.07,8.09,56738,0
+SPPP.US,D,20180913,000000,8.08,8.15,8.08,8.15,104141,0
+SPPP.US,D,20180914,000000,8.15,8.198,8.1,8.1,43004,0
+SPPP.US,D,20180917,000000,8.14,8.1801,8.14,8.17,45573,0
+SPPP.US,D,20180918,000000,8.29,8.38,8.29,8.37,73138,0
+SPPP.US,D,20180919,000000,8.46,8.59,8.46,8.57,72710,0
+SPPP.US,D,20180920,000000,8.65,8.72,8.65,8.72,61799,0
+SPPP.US,D,20180921,000000,8.66,8.71,8.6273,8.71,38652,0
+SPPP.US,D,20180924,000000,8.74,8.77,8.73,8.75,12709,0
+SPPP.US,D,20180925,000000,8.79,8.8,8.75,8.75,39822,0
+SPPP.US,D,20180926,000000,8.76,8.82,8.76,8.8099,19724,0
+SPPP.US,D,20180927,000000,8.75,8.84,8.7255,8.82,24158,0
+SPPP.US,D,20180928,000000,8.83,8.9,8.78,8.78,12381,0
+SPPP.US,D,20181001,000000,8.76,8.7699,8.6793,8.71,8332,0
+SPPP.US,D,20181002,000000,8.73,8.76,8.69,8.69,10402,0
+SPPP.US,D,20181003,000000,8.63,8.7999,8.63,8.72,14299,0
+SPPP.US,D,20181004,000000,8.75,8.7655,8.69,8.74,16241,0
+SPPP.US,D,20181005,000000,8.69,8.82,8.69,8.78,23574,0
+SPPP.US,D,20181008,000000,8.68,8.8199,8.68,8.8,20792,0
+SPPP.US,D,20181009,000000,8.78,8.8,8.76,8.7839,13465,0
+SPPP.US,D,20181010,000000,8.78,8.84,8.73,8.75,49845,0
+SPPP.US,D,20181011,000000,8.84,8.97,8.83,8.87,36428,0
+SPPP.US,D,20181012,000000,8.9,8.9,8.79,8.79,11104,0
+SPPP.US,D,20181015,000000,8.92,8.97,8.885,8.97,13078,0
+SPPP.US,D,20181016,000000,8.96,8.96,8.87,8.87,20604,0
+SPPP.US,D,20181017,000000,8.85,8.8993,8.85,8.85,24755,0
+SPPP.US,D,20181018,000000,8.84,8.8899,8.8037,8.86,14486,0
+SPPP.US,D,20181019,000000,8.88,8.95,8.88,8.9,10681,0
+SPPP.US,D,20181022,000000,9,9.15,8.98,9.15,42936,0
+SPPP.US,D,20181023,000000,9.22,9.3262,9.18,9.3079,32294,0
+SPPP.US,D,20181024,000000,9.24,9.28,9.21,9.21,44931,0
+SPPP.US,D,20181025,000000,9.1,9.11,9.04,9.04,40543,0
+SPPP.US,D,20181026,000000,9.03,9.11,9,9.06,25321,0
+SPPP.US,D,20181029,000000,9.16,9.16,8.9419,8.97,45021,0
+SPPP.US,D,20181030,000000,8.91,8.94,8.83,8.87,34610,0
+SPPP.US,D,20181031,000000,8.88,8.94,8.85,8.91,139186,0
+SPPP.US,D,20181101,000000,9.03,9.11,9.0138,9.05,29463,0
+SPPP.US,D,20181102,000000,9.14,9.22,9.14,9.18,36227,0
+SPPP.US,D,20181105,000000,9.2,9.36,9.195,9.35,53882,0
+SPPP.US,D,20181106,000000,9.27,9.27,9.17,9.21,24564,0
+SPPP.US,D,20181107,000000,9.35,9.37,9.32,9.32,14716,0
+SPPP.US,D,20181108,000000,9.25,9.3364,9.23,9.24,8658,0
+SPPP.US,D,20181109,000000,9.09,9.1656,9.09,9.13,14994,0
+SPPP.US,D,20181112,000000,9.12,9.12,8.95,8.99,32629,0
+SPPP.US,D,20181113,000000,9.01,9.07,8.99,9.02,28030,0
+SPPP.US,D,20181114,000000,9.05,9.18,9.05,9.18,35304,0
+SPPP.US,D,20181115,000000,9.15,9.48,9.15,9.36,56402,0
+SPPP.US,D,20181116,000000,9.5,9.53,9.43,9.45,75055,0
+SPPP.US,D,20181119,000000,9.46,9.46,9.36,9.43,20780,0
+SPPP.US,D,20181120,000000,9.27,9.3,9.23,9.23,33048,0
+SPPP.US,D,20181121,000000,9.28,9.3699,9.28,9.29,10373,0
+SPPP.US,D,20181123,000000,9.2,9.2591,9.17,9.17,8523,0
+SPPP.US,D,20181126,000000,9.15,9.3,9.15,9.23,37857,0
+SPPP.US,D,20181127,000000,9.21,9.3119,9.2099,9.27,25868,0
+SPPP.US,D,20181128,000000,9.38,9.4499,9.38,9.41,24692,0
+SPPP.US,D,20181129,000000,9.34,9.4357,9.33,9.35,31693,0
+SPPP.US,D,20181130,000000,9.4,9.42,9.31,9.31,38177,0
+SPPP.US,D,20181203,000000,9.35,9.47,9.34,9.4,29992,0
+SPPP.US,D,20181204,000000,9.47,9.7,9.46,9.7,67476,0
+SPPP.US,D,20181206,000000,9.55,9.6173,9.36,9.46,79504,0
+SPPP.US,D,20181207,000000,9.64,9.7,9.47,9.7,33748,0
+SPPP.US,D,20181210,000000,9.63,9.6505,9.5,9.58,45775,0
+SPPP.US,D,20181211,000000,9.63,9.83,9.63,9.78,67720,0
+SPPP.US,D,20181212,000000,9.88,9.95,9.86,9.86,79222,0
+SPPP.US,D,20181213,000000,9.95,9.95,9.8424,9.87,18638,0
+SPPP.US,D,20181214,000000,9.71,9.769,9.67,9.68,64238,0
+SPPP.US,D,20181217,000000,9.75,9.88,9.7433,9.84,58244,0
+SPPP.US,D,20181218,000000,9.89,9.89,9.7215,9.7254,39257,0
+SPPP.US,D,20181219,000000,9.74,9.9,9.74,9.75,86751,0
+SPPP.US,D,20181220,000000,9.75,9.85,9.75,9.75,42924,0
+SPPP.US,D,20181221,000000,9.75,9.75,9.55,9.55,37865,0
+SPPP.US,D,20181224,000000,9.58,9.81,9.58,9.7,86814,0
+SPPP.US,D,20181226,000000,9.85,9.94,9.7695,9.92,95371,0
+SPPP.US,D,20181227,000000,9.84,9.97,9.84,9.88,176912,0
+SPPP.US,D,20181228,000000,9.96,9.98,9.82,9.85,77425,0
+SPPP.US,D,20181231,000000,9.95,9.9699,9.81,9.8564,18076,0
+SPPP.US,D,20190102,000000,9.81,9.94,9.795,9.85,24101,0
+SPPP.US,D,20190103,000000,9.8,9.98,9.8,9.87,44354,0
+SPPP.US,D,20190104,000000,9.88,10.18,9.88,10.17,91824,0
+SPPP.US,D,20190107,000000,10.29,10.29,10.1,10.1,82439,0
+SPPP.US,D,20190108,000000,10.06,10.2,10.02,10.02,85187,0
+SPPP.US,D,20190109,000000,10.18,10.18,10,10.01,48577,0
+SPPP.US,D,20190110,000000,9.97,10.05,9.965,9.99,23964,0
+SPPP.US,D,20190111,000000,10,10.0693,9.94,10.015,54848,0
+SPPP.US,D,20190114,000000,10,10.0899,9.945,9.96,67686,0
+SPPP.US,D,20190115,000000,9.98,10.06,9.921,9.955,63117,0
+SPPP.US,D,20190116,000000,10.03,10.25,10.015,10.195,62113,0
+SPPP.US,D,20190117,000000,10.29,10.6,10.29,10.6,113539,0
+SPPP.US,D,20190118,000000,10.66,10.87,10.3729,10.87,126396,0
+SPPP.US,D,20190122,000000,10.67,10.7793,10.5001,10.72,232388,0
+SPPP.US,D,20190123,000000,10.72,10.85,10.6501,10.6501,74013,0
+SPPP.US,D,20190124,000000,10.59,10.61,10.5,10.59,39846,0
+SPPP.US,D,20190125,000000,10.6,10.8,10.48,10.53,101366,0
+SPPP.US,D,20190128,000000,10.41,10.41,10.121,10.23,101457,0
+SPPP.US,D,20190129,000000,10.27,10.36,10.25,10.35,29713,0
+SPPP.US,D,20190130,000000,10.33,10.42,10.25,10.35,46955,0
+SPPP.US,D,20190131,000000,10.42,10.49,10.3301,10.35,54066,0
+SPPP.US,D,20190201,000000,10.48,10.5,10.3204,10.3405,36716,0
+SPPP.US,D,20190204,000000,10.4,10.45,10.35,10.42,18816,0
+SPPP.US,D,20190205,000000,10.45,10.55,10.4,10.5469,38552,0
+SPPP.US,D,20190206,000000,10.55,10.55,10.43,10.5398,7204,0
+SPPP.US,D,20190207,000000,10.54,10.6,10.47,10.47,36003,0
+SPPP.US,D,20190208,000000,10.5525,10.73,10.4772,10.7292,47677,0
+SPPP.US,D,20190211,000000,10.74,10.82,10.7,10.81,87142,0
+SPPP.US,D,20190212,000000,10.8,11.0056,10.8,11.0056,75010,0
+SPPP.US,D,20190213,000000,11.05,11.1399,11,11.07,59729,0
+SPPP.US,D,20190214,000000,11.05,11.0671,10.96,10.98,78629,0
+SPPP.US,D,20190215,000000,11,11.02,10.98,10.99,49311,0
+SPPP.US,D,20190219,000000,11.1,11.34,10.99,11.2519,120936,0
+SPPP.US,D,20190220,000000,11.3,11.405,11.28,11.4,64261,0
+SPPP.US,D,20190221,000000,11.4,11.4699,11.38,11.381,29653,0
+SPPP.US,D,20190222,000000,11.38,11.6139,11.38,11.6139,53612,0
+SPPP.US,D,20190225,000000,11.7,12.16,11.54,12.06,114638,0
+SPPP.US,D,20190226,000000,12.06,12.15,12,12.07,50845,0
+SPPP.US,D,20190227,000000,12.08,12.12,11.55,11.6,143923,0
+SPPP.US,D,20190228,000000,11.78,11.84,11.651,11.77,66979,0
+SPPP.US,D,20190301,000000,11.78,11.8,11.61,11.6301,71798,0
+SPPP.US,D,20190304,000000,11.65,11.69,11.3,11.38,97154,0
+SPPP.US,D,20190305,000000,11.25,11.35,11.21,11.34,74290,0
+SPPP.US,D,20190306,000000,11.26,11.3999,11.19,11.38,48526,0
+SPPP.US,D,20190307,000000,11.36,11.44,11.2,11.27,64906,0
+SPPP.US,D,20190308,000000,11.23,11.27,11.2139,11.25,111205,0
+SPPP.US,D,20190311,000000,11.25,11.4036,11.24,11.4,73719,0
+SPPP.US,D,20190312,000000,11.45,11.53,11.45,11.5,33004,0
+SPPP.US,D,20190313,000000,11.56,11.71,11.53,11.7005,45420,0
+SPPP.US,D,20190314,000000,11.71,11.71,11.5039,11.53,45327,0
+SPPP.US,D,20190315,000000,11.63,11.73,11.6,11.6814,40318,0
+SPPP.US,D,20190318,000000,11.68,11.82,11.68,11.815,27714,0
+SPPP.US,D,20190319,000000,11.87,11.97,11.8239,11.96,72069,0
+SPPP.US,D,20190320,000000,12,12.1399,11.97,12.104,85754,0
+SPPP.US,D,20190321,000000,12.15,12.22,11.931,11.98,109232,0
+SPPP.US,D,20190322,000000,11.83,11.9183,11.61,11.6275,73580,0
+SPPP.US,D,20190325,000000,11.63,11.85,11.63,11.8299,38004,0
+SPPP.US,D,20190326,000000,11.91,11.92,11.6,11.65,60033,0
+SPPP.US,D,20190327,000000,11.4,11.51,10.796,10.9889,269080,0
+SPPP.US,D,20190328,000000,10.71,10.79,10.1907,10.35,205476,0
+SPPP.US,D,20190329,000000,10.63,10.73,10.6,10.61,89815,0
+SPPP.US,D,20190401,000000,10.76,10.86,10.7,10.8237,54347,0
+SPPP.US,D,20190402,000000,10.93,10.95,10.8,10.9498,31911,0
+SPPP.US,D,20190403,000000,10.78,10.86,10.6,10.83,79900,0
+SPPP.US,D,20190404,000000,10.65,10.72,10.6,10.64,87976,0
+SPPP.US,D,20190405,000000,10.96,10.96,10.6,10.72,20241,0
+SPPP.US,D,20190408,000000,10.62,10.8436,10.62,10.8398,80938,0
+SPPP.US,D,20190409,000000,10.86,10.9122,10.78,10.78,23587,0
+SPPP.US,D,20190410,000000,10.7,10.86,10.7,10.83,22495,0
+SPPP.US,D,20190411,000000,10.79,10.82,10.645,10.6812,53968,0
+SPPP.US,D,20190412,000000,10.69,10.78,10.68,10.71,17246,0
+SPPP.US,D,20190415,000000,10.61,10.67,10.395,10.6,81208,0
+SPPP.US,D,20190416,000000,10.58,10.64,10.54,10.54,46262,0
+SPPP.US,D,20190417,000000,10.64,10.92,10.64,10.86,70841,0
+SPPP.US,D,20190418,000000,10.98,11.13,10.98,11.07,49936,0
+SPPP.US,D,20190422,000000,11.1,11.125,10.88,10.88,54772,0
+SPPP.US,D,20190423,000000,10.84,10.95,10.84,10.88,17991,0
+SPPP.US,D,20190424,000000,10.97,11.08,10.97,11.04,39892,0
+SPPP.US,D,20190425,000000,11.05,11.08,11.03,11.04,40865,0
+SPPP.US,D,20190426,000000,11.15,11.39,11.15,11.3,22300,0
+SPPP.US,D,20190429,000000,11.18,11.18,10.75,10.75,39582,0
+SPPP.US,D,20190430,000000,10.71,10.93,10.71,10.84,38908,0
+SPPP.US,D,20190501,000000,10.74,10.74,10.43,10.54,80025,0
+SPPP.US,D,20190502,000000,10.58,10.58,10.47,10.5,37691,0
+SPPP.US,D,20190503,000000,10.5,10.66,10.5,10.6,12458,0
+SPPP.US,D,20190506,000000,10.5,10.5,10.41,10.44,25689,0
+SPPP.US,D,20190507,000000,10.41,10.41,10.34,10.36,24567,0
+SPPP.US,D,20190508,000000,10.25,10.32,10.23,10.23,48092,0
+SPPP.US,D,20190509,000000,10.02,10.1779,9.5567,10.11,67337,0
+SPPP.US,D,20190510,000000,10.19,10.5,10.19,10.49,50167,0
+SPPP.US,D,20190513,000000,10.5,10.5,10.25,10.25,21435,0
+SPPP.US,D,20190514,000000,10.3,10.44,10.26,10.4041,52762,0
+SPPP.US,D,20190515,000000,10.24,10.5,10.19,10.35,29911,0
+SPPP.US,D,20190516,000000,10.35,10.37,10.29,10.29,60679,0
+SPPP.US,D,20190517,000000,10.16,10.23,10.08,10.08,14214,0
+SPPP.US,D,20190520,000000,10.08,10.1836,10.08,10.11,43646,0
+SPPP.US,D,20190521,000000,10.1,10.13,10.06,10.08,23639,0
+SPPP.US,D,20190522,000000,10.03,10.03,9.91,10.02,34446,0
+SPPP.US,D,20190523,000000,9.89,10.03,9.87,9.87,48448,0
+SPPP.US,D,20190524,000000,9.98,10.14,9.98,10.14,32825,0
+SPPP.US,D,20190528,000000,10.145,10.2296,10.145,10.2,32502,0
+SPPP.US,D,20190529,000000,10.2,10.24,10.2,10.23,32361,0
+SPPP.US,D,20190530,000000,10.23,10.406,10.2122,10.37,27405,0
+SPPP.US,D,20190531,000000,10.36,10.36,10.07,10.07,29275,0
+SPPP.US,D,20190603,000000,10.3,10.3299,10.12,10.21,27287,0
+SPPP.US,D,20190604,000000,10.21,10.35,10.21,10.29,27651,0
+SPPP.US,D,20190605,000000,10.36,10.41,10.2,10.21,44991,0
+SPPP.US,D,20190606,000000,10.3082,10.3507,10.26,10.32,15915,0
+SPPP.US,D,20190607,000000,10.38,10.4535,10.3717,10.42,18635,0
+SPPP.US,D,20190610,000000,10.38,10.6,10.38,10.48,47566,0
+SPPP.US,D,20190611,000000,10.61,10.68,10.35,10.67,20084,0
+SPPP.US,D,20190612,000000,10.69,10.77,10.67,10.74,17096,0
+SPPP.US,D,20190613,000000,10.85,11,10.85,10.93,36147,0
+SPPP.US,D,20190614,000000,10.95,11.07,10.9,11.05,31292,0
+SPPP.US,D,20190617,000000,10.99,11.03,10.97,10.97,22625,0
+SPPP.US,D,20190618,000000,11.14,11.2,11.14,11.17,41648,0
+SPPP.US,D,20190619,000000,11.25,11.35,11.2,11.31,34770,0
+SPPP.US,D,20190620,000000,11.41,11.4325,11.1562,11.22,50777,0
+SPPP.US,D,20190621,000000,11.21,11.39,11.21,11.35,40660,0
+SPPP.US,D,20190624,000000,11.47,11.57,11.46,11.53,35690,0
+SPPP.US,D,20190625,000000,11.57,11.7499,11.4901,11.51,66578,0
+SPPP.US,D,20190626,000000,11.51,11.61,11.4833,11.49,23811,0
+SPPP.US,D,20190627,000000,11.53,11.61,11.53,11.6,19542,0
+SPPP.US,D,20190628,000000,11.48,11.6,11.48,11.51,19332,0
+SPPP.US,D,20190701,000000,11.59,11.67,11.57,11.6077,40911,0
+SPPP.US,D,20190702,000000,11.6667,11.72,11.62,11.708,4449,0
+SPPP.US,D,20190703,000000,11.75,11.84,11.71,11.8229,10250,0
+SPPP.US,D,20190705,000000,11.78,11.78,11.65,11.6697,36994,0
+SPPP.US,D,20190708,000000,11.64,11.72,11.64,11.68,21750,0
+SPPP.US,D,20190709,000000,11.6,11.64,11.58,11.59,24855,0
+SPPP.US,D,20190710,000000,11.82,11.98,11.82,11.93,36712,0
+SPPP.US,D,20190711,000000,11.87,11.87,11.76,11.77,40357,0
+SPPP.US,D,20190712,000000,11.74,11.7655,11.6165,11.65,13603,0
+SPPP.US,D,20190715,000000,11.84,11.8993,11.82,11.82,15418,0
+SPPP.US,D,20190716,000000,11.85,11.85,11.52,11.71,33540,0
+SPPP.US,D,20190717,000000,11.79,11.84,11.77,11.79,18400,0
+SPPP.US,D,20190718,000000,11.6,11.7073,11.6,11.6,27168,0
+SPPP.US,D,20190719,000000,11.5,11.65,11.43,11.51,55200,0
+SPPP.US,D,20190722,000000,11.45,11.66,11.45,11.61,52132,0
+SPPP.US,D,20190723,000000,11.61,11.61,11.55,11.61,13045,0
+SPPP.US,D,20190724,000000,11.67,11.83,11.66,11.83,40654,0
+SPPP.US,D,20190725,000000,11.81,11.84,11.73,11.77,16313,0
+SPPP.US,D,20190726,000000,11.76,11.76,11.72,11.7396,12731,0
+SPPP.US,D,20190729,000000,11.7,11.855,11.7,11.855,10478,0
+SPPP.US,D,20190730,000000,11.83,11.83,11.6501,11.67,23332,0
+SPPP.US,D,20190731,000000,11.75,11.77,11.601,11.66,20846,0
+SPPP.US,D,20190801,000000,11.26,11.26,11.01,11.07,55671,0
+SPPP.US,D,20190802,000000,10.83,10.89,10.72,10.87,40283,0
+SPPP.US,D,20190805,000000,11,11.01,10.89,10.98,30064,0
+SPPP.US,D,20190806,000000,11.04,11.06,10.98,11.02,30418,0
+SPPP.US,D,20190807,000000,10.92,11.074,10.8473,10.9,72479,0
+SPPP.US,D,20190808,000000,10.94,10.97,10.91,10.97,7295,0
+SPPP.US,D,20190809,000000,10.99,10.99,10.82,10.82,14200,0
+SPPP.US,D,20190812,000000,10.88,10.99,10.8713,10.9681,46954,0
+SPPP.US,D,20190813,000000,10.94,11.09,10.8259,11.08,16324,0
+SPPP.US,D,20190814,000000,11.05,11.05,10.85,10.86,26886,0
+SPPP.US,D,20190815,000000,10.89,11.01,10.85,11.01,43217,0
+SPPP.US,D,20190816,000000,11,11.0693,11,11.04,6144,0
+SPPP.US,D,20190819,000000,11.1,11.3079,11.1,11.22,11760,0
+SPPP.US,D,20190820,000000,11.33,11.33,11.24,11.3,23385,0
+SPPP.US,D,20190821,000000,11.28,11.28,11.17,11.17,10988,0
+SPPP.US,D,20190822,000000,11.17,11.35,11.17,11.29,33759,0
+SPPP.US,D,20190823,000000,11.15,11.23,11.1123,11.15,40446,0
+SPPP.US,D,20190826,000000,11.18,11.27,11.17,11.27,68722,0
+SPPP.US,D,20190827,000000,11.23,11.34,11.23,11.28,30475,0
+SPPP.US,D,20190828,000000,11.3,11.41,11.15,11.34,55404,0
+SPPP.US,D,20190829,000000,11.47,11.55,11.41,11.41,45228,0
+SPPP.US,D,20190830,000000,11.81,11.98,11.81,11.9,55367,0
+SPPP.US,D,20190903,000000,11.99,12.36,11.9,12.3,147192,0
+SPPP.US,D,20190904,000000,12.44,12.61,12.41,12.57,61090,0
+SPPP.US,D,20190905,000000,12.57,12.57,12.35,12.49,52534,0
+SPPP.US,D,20190906,000000,12.32,12.3999,12.19,12.25,69146,0
+SPPP.US,D,20190909,000000,12.5,12.57,12.4,12.44,63869,0
+SPPP.US,D,20190910,000000,12.44,12.44,12.32,12.3501,29194,0
+SPPP.US,D,20190911,000000,12.54,12.5801,12.42,12.54,62020,0
+SPPP.US,D,20190912,000000,12.65,12.825,12.61,12.64,143710,0
+SPPP.US,D,20190913,000000,12.62,12.71,12.58,12.61,20650,0
+SPPP.US,D,20190916,000000,12.56,12.56,12.4006,12.53,32966,0
+SPPP.US,D,20190917,000000,12.5,12.5925,12.42,12.5,11782,0
+SPPP.US,D,20190918,000000,12.49,12.49,12.29,12.43,43372,0
+SPPP.US,D,20190919,000000,12.51,12.73,12.51,12.63,139153,0
+SPPP.US,D,20190920,000000,12.76,12.89,12.75,12.86,56520,0
+SPPP.US,D,20190923,000000,12.9,13.03,12.9,13.02,58584,0
+SPPP.US,D,20190924,000000,13.04,13.14,13,13.07,31443,0
+SPPP.US,D,20190925,000000,12.92,12.92,12.76,12.86,20977,0
+SPPP.US,D,20190926,000000,12.91,12.9984,12.91,12.97,32965,0
+SPPP.US,D,20190927,000000,12.88,13.0699,12.88,13.03,15643,0
+SPPP.US,D,20190930,000000,12.84,12.9036,12.74,12.8,84141,0
+SPPP.US,D,20191001,000000,12.69,12.73,12.59,12.67,23337,0
+SPPP.US,D,20191002,000000,12.74,12.89,12.72,12.8,93687,0
+SPPP.US,D,20191003,000000,12.69,12.72,12.53,12.61,33836,0
+SPPP.US,D,20191004,000000,12.53,12.72,12.53,12.65,15568,0
+SPPP.US,D,20191007,000000,12.62,12.69,12.5399,12.66,30341,0
+SPPP.US,D,20191008,000000,12.61,12.75,12.5528,12.74,16451,0
+SPPP.US,D,20191009,000000,12.84,12.847,12.7599,12.81,35002,0
+SPPP.US,D,20191010,000000,12.82,13,12.785,12.93,24085,0
+SPPP.US,D,20191011,000000,12.95,12.95,12.71,12.8,120243,0
+SPPP.US,D,20191014,000000,12.8,12.85,12.77,12.8,29008,0
+SPPP.US,D,20191015,000000,12.93,12.94,12.9,12.92,18301,0
+SPPP.US,D,20191016,000000,12.96,13.18,12.96,13.11,30396,0
+SPPP.US,D,20191017,000000,13.12,13.15,13.08,13.1,11670,0
+SPPP.US,D,20191018,000000,13.11,13.12,13.01,13.05,12155,0
+SPPP.US,D,20191021,000000,13.19,13.19,13.01,13.09,13205,0
+SPPP.US,D,20191022,000000,13,13.052,12.942,13.01,11813,0
+SPPP.US,D,20191023,000000,13.077,13.1201,13,13.01,13081,0
+SPPP.US,D,20191024,000000,13.11,13.3,13.11,13.28,31424,0
+SPPP.US,D,20191025,000000,13.31,13.38,13.21,13.27,60884,0
+SPPP.US,D,20191028,000000,13.39,13.4899,13.38,13.4302,51189,0
+SPPP.US,D,20191029,000000,13.41,13.41,13.26,13.33,22856,0
+SPPP.US,D,20191030,000000,13.36,13.62,13.36,13.44,49954,0
+SPPP.US,D,20191031,000000,13.43,13.5257,13.358,13.4,38340,0
+SPPP.US,D,20191101,000000,13.47,13.57,13.45,13.55,34494,0
+SPPP.US,D,20191104,000000,13.56,13.56,13.28,13.33,101825,0
+SPPP.US,D,20191105,000000,13.23,13.24,13.15,13.23,44458,0
+SPPP.US,D,20191106,000000,13.34,13.37,13.255,13.3101,27647,0
+SPPP.US,D,20191107,000000,13.45,13.47,13.19,13.3189,32286,0
+SPPP.US,D,20191108,000000,13.08,13.08,12.79,12.89,62172,0
+SPPP.US,D,20191111,000000,12.62,12.68,12.31,12.39,82660,0
+SPPP.US,D,20191112,000000,12.46,12.56,12.42,12.49,25979,0
+SPPP.US,D,20191113,000000,12.56,12.58,12.5,12.53,7664,0
+SPPP.US,D,20191114,000000,12.56,12.75,12.47,12.72,111064,0
+SPPP.US,D,20191115,000000,12.65,12.7,12.595,12.63,31847,0
+SPPP.US,D,20191118,000000,12.63,12.84,12.63,12.81,24315,0
+SPPP.US,D,20191119,000000,12.93,13.06,12.93,12.98,22008,0
+SPPP.US,D,20191120,000000,13.06,13.12,13.0296,13.08,19516,0
+SPPP.US,D,20191121,000000,13.1,13.1,13.0025,13.03,102336,0
+SPPP.US,D,20191122,000000,12.95,13.05,12.95,12.99,49027,0
+SPPP.US,D,20191125,000000,13,13.25,13,13.2,80323,0
+SPPP.US,D,20191126,000000,13.21,13.34,13.19,13.29,32237,0
+SPPP.US,D,20191127,000000,13.26,13.38,13.25,13.38,12686,0
+SPPP.US,D,20191129,000000,13.4,13.4,13.331,13.4,6781,0
+SPPP.US,D,20191202,000000,13.47,13.52,13.45,13.51,33055,0
+SPPP.US,D,20191203,000000,13.51,13.55,13.48,13.53,35193,0
+SPPP.US,D,20191204,000000,13.55,13.62,13.53,13.58,24940,0
+SPPP.US,D,20191205,000000,13.49,13.6199,13.49,13.605,10498,0
+SPPP.US,D,20191206,000000,13.61,13.67,13.5969,13.65,23113,0
+SPPP.US,D,20191209,000000,13.73,13.76,13.7,13.72,25746,0
+SPPP.US,D,20191210,000000,13.84,13.9299,13.84,13.8975,31085,0
+SPPP.US,D,20191211,000000,14,14.0698,13.9889,14,41629,0
+SPPP.US,D,20191212,000000,14.17,14.29,14.105,14.23,44124,0
+SPPP.US,D,20191213,000000,14.43,14.4599,14.005,14.04,66229,0
+SPPP.US,D,20191216,000000,14.05,14.4496,14.05,14.32,18914,0
+SPPP.US,D,20191217,000000,14.43,14.43,14.03,14.24,43656,0
+SPPP.US,D,20191218,000000,14.12,14.2,14.0207,14.05,31698,0
+SPPP.US,D,20191219,000000,14.11,14.13,14.04,14.13,32596,0
+SPPP.US,D,20191220,000000,14.1,14.13,13.41,13.49,123901,0
+SPPP.US,D,20191223,000000,13.6,13.86,13.49,13.84,50942,0
+SPPP.US,D,20191224,000000,13.82,13.87,13.8,13.81,31089,0
+SPPP.US,D,20191226,000000,13.85,14.05,13.85,14.031,50458,0
+SPPP.US,D,20191227,000000,14.03,14.1,13.9,14.07,28000,0
+SPPP.US,D,20191230,000000,14.1,14.19,14.06,14.16,35503,0
+SPPP.US,D,20191231,000000,14.33,14.4,14.2306,14.39,45415,0
+SPPP.US,D,20200102,000000,14.47,14.57,14.3426,14.4,112563,0
+SPPP.US,D,20200103,000000,14.57,14.6699,14.52,14.58,29158,0
+SPPP.US,D,20200106,000000,14.76,14.83,14.75,14.75,54088,0
+SPPP.US,D,20200107,000000,14.86,14.95,14.83,14.95,28689,0
+SPPP.US,D,20200108,000000,15.19,15.36,15.17,15.3,68739,0
+SPPP.US,D,20200109,000000,15.43,15.49,15.28,15.34,45157,0
+SPPP.US,D,20200110,000000,15.48,15.51,15.4,15.51,40249,0
+SPPP.US,D,20200113,000000,15.47,15.53,15.45,15.51,61554,0
+SPPP.US,D,20200114,000000,15.56,15.815,15.56,15.78,40309,0
+SPPP.US,D,20200115,000000,16.22,16.41,16.2,16.37,84963,0
+SPPP.US,D,20200116,000000,16.77,16.98,16.62,16.86,81647,0
+SPPP.US,D,20200117,000000,17.43,17.5411,17.2365,17.2651,193796,0
+SPPP.US,D,20200121,000000,17.29,17.35,16.7,16.7,149883,0
+SPPP.US,D,20200122,000000,16.75,17.56,16.75,17.54,105624,0
+SPPP.US,D,20200123,000000,17.27,17.34,16.95,16.97,110734,0
+SPPP.US,D,20200124,000000,16.85,16.92,16.315,16.6,400893,0
+SPPP.US,D,20200127,000000,16.14,16.14,15.69,15.79,146633,0
+SPPP.US,D,20200128,000000,15.85,16.07,15.8,15.96,42832,0
+SPPP.US,D,20200129,000000,15.99,15.9979,15.75,15.89,49031,0
+SPPP.US,D,20200130,000000,15.95,16.05,15.8,16,77879,0
+SPPP.US,D,20200131,000000,16,16,15.74,15.82,26284,0
+SPPP.US,D,20200203,000000,15.81,16.0899,15.69,16.0771,32259,0
+SPPP.US,D,20200204,000000,16.13,16.7499,16.12,16.72,58395,0
+SPPP.US,D,20200205,000000,16.82,16.88,16.7,16.77,37544,0
+SPPP.US,D,20200206,000000,16.74,16.74,15.92,16.04,73208,0
+SPPP.US,D,20200207,000000,15.87,16.04,15.6393,16.04,41406,0
+SPPP.US,D,20200210,000000,16.02,16.1999,15.96,16.16,31404,0
+SPPP.US,D,20200211,000000,16.23,16.23,16.03,16.07,20198,0
+SPPP.US,D,20200212,000000,16.06,16.37,15.867,16.37,45221,0
+SPPP.US,D,20200213,000000,16.34,16.4524,16.2501,16.36,59732,0
+SPPP.US,D,20200214,000000,16.49,16.57,16.35,16.47,24019,0
+SPPP.US,D,20200218,000000,16.66,17.47,16.66,17.38,50874,0
+SPPP.US,D,20200219,000000,18.28,18.65,17.84,18.033,67220,0
+SPPP.US,D,20200220,000000,17.98,18.43,17.9,18.28,140917,0
+SPPP.US,D,20200221,000000,18.35,18.35,18.225,18.31,74840,0
+SPPP.US,D,20200224,000000,18.07,18.16,17.05,17.6244,164902,0
+SPPP.US,D,20200225,000000,17.4,18.28,17.3201,17.97,143411,0
+SPPP.US,D,20200226,000000,18.16,18.76,17.9902,18.6,102124,0
+SPPP.US,D,20200227,000000,18.6,19.31,18.21,19.2,126287,0
+SPPP.US,D,20200228,000000,18.08,18.08,16.02,16.2,359759,0
+SPPP.US,D,20200302,000000,16.3,16.99,16.22,16.75,167580,0
+SPPP.US,D,20200303,000000,16.81,17.08,16.4598,16.94,115151,0
+SPPP.US,D,20200304,000000,17.13,17.32,16.7036,17.26,45435,0
+SPPP.US,D,20200305,000000,17.08,17.2899,16.775,17.12,43115,0
+SPPP.US,D,20200306,000000,17.15,17.1799,16.79,17.04,28334,0
+SPPP.US,D,20200309,000000,16.57,17.03,16.3856,16.48,47253,0
+SPPP.US,D,20200310,000000,16.35,17,16.145,16.3154,57968,0
+SPPP.US,D,20200311,000000,16,16.1481,14.97,15.39,177327,0
+SPPP.US,D,20200312,000000,14.6,14.75,12.04,12.35,233062,0
+SPPP.US,D,20200313,000000,12.56,12.7899,10.56,11.21,224436,0
+SPPP.US,D,20200316,000000,10.22,11.28,10.01,11.28,106194,0
+SPPP.US,D,20200317,000000,10.33,11.51,10.138,10.7496,70630,0
+SPPP.US,D,20200318,000000,10.26,10.53,10.01,10.04,61526,0
+SPPP.US,D,20200319,000000,10.78,11.184,8.8027,9.52,151602,0
+SPPP.US,D,20200320,000000,9.9,10.725,9.7711,10.45,115853,0
+SPPP.US,D,20200323,000000,11.15,11.15,10.0265,10.66,99467,0
+SPPP.US,D,20200324,000000,12.23,12.9355,11.27,12.55,170165,0
+SPPP.US,D,20200325,000000,13.35,14.3399,13.073,14.24,175803,0
+SPPP.US,D,20200326,000000,14.32,14.85,13.9601,14.29,99356,0
+SPPP.US,D,20200327,000000,14.58,14.88,13.66,14.1222,119975,0
+SPPP.US,D,20200330,000000,13.86,14.85,13.51,14.75,126835,0
+SPPP.US,D,20200331,000000,14.92,15.7899,14.82,15.47,114861,0
+SPPP.US,D,20200401,000000,14.71,14.71,13.15,13.465,134638,0
+SPPP.US,D,20200402,000000,13.34,13.8,13.11,13.33,78708,0
+SPPP.US,D,20200403,000000,13.22,13.3779,12.675,13.08,82981,0
+SPPP.US,D,20200406,000000,13.09,14.07,13.09,13.8,122923,0
+SPPP.US,D,20200407,000000,13.99,14.2999,13.37,13.76,58758,0
+SPPP.US,D,20200408,000000,13.94,13.9644,13.6,13.6757,18158,0
+SPPP.US,D,20200409,000000,13.82,13.9964,13.74,13.78,44901,0
+SPPP.US,D,20200413,000000,13.89,14.8678,13.65,14.4,104660,0
+SPPP.US,D,20200414,000000,14.68,15.52,14.305,15.18,221234,0
+SPPP.US,D,20200415,000000,15.04,15.12,14.62,15.01,69241,0
+SPPP.US,D,20200416,000000,15.25,15.25,14.6073,14.6436,47785,0
+SPPP.US,D,20200417,000000,14.36,14.71,14.2,14.3558,105287,0
+SPPP.US,D,20200420,000000,14.33,14.74,14.21,14.26,60641,0
+SPPP.US,D,20200421,000000,13.06,13.43,12.2201,12.93,120357,0
+SPPP.US,D,20200422,000000,13.14,13.37,12.905,13.37,44515,0
+SPPP.US,D,20200423,000000,13.92,13.9979,13.51,13.64,51300,0
+SPPP.US,D,20200424,000000,13.63,13.8556,13.35,13.79,20504,0
+SPPP.US,D,20200427,000000,13.81,13.81,13.23,13.52,67326,0
+SPPP.US,D,20200428,000000,13.31,13.56,13.15,13.47,31847,0
+SPPP.US,D,20200429,000000,13.64,13.8,13.48,13.7,42590,0
+SPPP.US,D,20200430,000000,14.2,14.2,13.68,13.86,27697,0
+SPPP.US,D,20200501,000000,13.51,13.81,13.26,13.34,33211,0
+SPPP.US,D,20200504,000000,13.22,13.3034,12.97,12.99,36237,0
+SPPP.US,D,20200505,000000,12.99,12.99,12.6202,12.74,50415,0
+SPPP.US,D,20200506,000000,12.6,12.7065,12.22,12.38,36376,0
+SPPP.US,D,20200507,000000,12.42,13.14,12.42,12.99,52841,0
+SPPP.US,D,20200508,000000,12.88,12.992,12.8,12.86,50824,0
+SPPP.US,D,20200511,000000,12.97,12.98,12.6,12.87,40698,0
+SPPP.US,D,20200512,000000,13.23,13.25,12.87,13.04,32842,0
+SPPP.US,D,20200513,000000,12.88,13.001,12.52,12.6405,41631,0
+SPPP.US,D,20200514,000000,12.76,13.21,12.56,13.17,87508,0
+SPPP.US,D,20200515,000000,13.28,13.52,13.09,13.48,65103,0
+SPPP.US,D,20200518,000000,14.06,14.3545,13.86,14.19,167245,0
+SPPP.US,D,20200519,000000,14,14.6,13.75,14.24,122114,0
+SPPP.US,D,20200520,000000,14.8,15.099,14.73,14.92,76034,0
+SPPP.US,D,20200521,000000,14.75,14.8799,14.16,14.66,64802,0
+SPPP.US,D,20200522,000000,14.31,14.31,14.0501,14.19,41300,0
+SPPP.US,D,20200526,000000,14.41,14.545,14.17,14.31,34956,0
+SPPP.US,D,20200527,000000,13.91,14.25,13.7,14.11,56844,0
+SPPP.US,D,20200528,000000,14.01,14.0699,13.79,13.9776,30915,0
+SPPP.US,D,20200529,000000,13.94,14.24,13.76,14.22,49471,0
+SPPP.US,D,20200601,000000,14.28,14.45,14.135,14.33,43159,0
+SPPP.US,D,20200602,000000,14.33,14.45,14.3,14.3751,52375,0
+SPPP.US,D,20200603,000000,14.28,14.54,14.22,14.48,50642,0
+SPPP.US,D,20200604,000000,14.42,14.42,13.72,14.15,51376,0
+SPPP.US,D,20200605,000000,14.04,14.33,13.94,13.99,51733,0
+SPPP.US,D,20200608,000000,14.25,14.53,14.25,14.52,53615,0
+SPPP.US,D,20200609,000000,14.02,14.24,13.99,14,44804,0
+SPPP.US,D,20200610,000000,14.17,14.17,13.71,13.96,45872,0
+SPPP.US,D,20200611,000000,13.8,13.94,13.54,13.65,57854,0
+SPPP.US,D,20200612,000000,13.8,13.9342,13.71,13.75,19919,0
+SPPP.US,D,20200615,000000,13.54,13.786,13.42,13.77,37132,0
+SPPP.US,D,20200616,000000,13.82,13.91,13.66,13.76,25923,0
+SPPP.US,D,20200617,000000,13.65,13.73,13.57,13.67,15630,0
+SPPP.US,D,20200618,000000,13.47,13.62,13.47,13.53,14924,0
+SPPP.US,D,20200619,000000,13.62,13.7,13.58,13.63,27200,0
+SPPP.US,D,20200622,000000,13.73,13.9,13.63,13.7419,24455,0
+SPPP.US,D,20200623,000000,13.85,14.12,13.692,14.07,35219,0
+SPPP.US,D,20200624,000000,13.88,14.01,13.61,13.64,30193,0
+SPPP.US,D,20200625,000000,13.58,13.64,13.5,13.5643,15242,0
+SPPP.US,D,20200626,000000,13.61,13.75,13.41,13.68,34958,0
+SPPP.US,D,20200629,000000,13.82,13.9155,13.6799,13.87,24663,0
+SPPP.US,D,20200630,000000,13.87,14.2799,13.82,14.07,59159,0
+SPPP.US,D,20200701,000000,14.07,14.07,13.74,13.91,31909,0
+SPPP.US,D,20200702,000000,13.85,13.9999,13.75,13.8,28523,0
+SPPP.US,D,20200706,000000,13.8,14.1399,13.79,13.95,35618,0
+SPPP.US,D,20200707,000000,13.99,14.1,13.81,13.9,74413,0
+SPPP.US,D,20200708,000000,13.94,14,13.62,13.75,72688,0
+SPPP.US,D,20200709,000000,14,14.15,13.73,13.82,66393,0
+SPPP.US,D,20200710,000000,13.93,14.08,13.84,13.97,58197,0
+SPPP.US,D,20200713,000000,14.2,14.48,13.98,14.01,82568,0
+SPPP.US,D,20200714,000000,13.99,13.99,13.7279,13.8,21604,0
+SPPP.US,D,20200715,000000,13.8,13.99,13.8,13.99,17624,0
+SPPP.US,D,20200716,000000,14.04,14.16,13.98,14.02,34913,0
+SPPP.US,D,20200717,000000,14.27,14.28,14.06,14.1,33165,0
+SPPP.US,D,20200720,000000,14.25,14.58,14.225,14.5206,67963,0
+SPPP.US,D,20200721,000000,15,15.36,14.97,15.3,139890,0
+SPPP.US,D,20200722,000000,15.35,15.86,15.08,15.82,150245,0
+SPPP.US,D,20200723,000000,15.7,15.89,15.55,15.78,112096,0
+SPPP.US,D,20200724,000000,15.97,16.2,15.89,16.03,109827,0
+SPPP.US,D,20200727,000000,16.63,16.89,16.56,16.85,120809,0
+SPPP.US,D,20200728,000000,16.92,16.92,16.61,16.85,83343,0
+SPPP.US,D,20200729,000000,16.8,16.8,15.35,16.08,170606,0
+SPPP.US,D,20200730,000000,15.35,15.47,14.97,15.29,107043,0
+SPPP.US,D,20200731,000000,15.47,15.75,15.26,15.39,49091,0
+SPPP.US,D,20200803,000000,15.56,15.72,15.39,15.67,51014,0
+SPPP.US,D,20200804,000000,15.85,16.3,15.67,16.18,102188,0
+SPPP.US,D,20200805,000000,16.55,16.55,16.3,16.45,177978,0
+SPPP.US,D,20200806,000000,16.68,16.87,16.51,16.79,132434,0
+SPPP.US,D,20200807,000000,16.5,16.5,15.97,16.39,91606,0
+SPPP.US,D,20200810,000000,16.85,17.4499,16.7367,16.98,142373,0
+SPPP.US,D,20200811,000000,16.36,16.43,16.02,16.02,83663,0
+SPPP.US,D,20200812,000000,16.26,16.26,15.92,15.92,58892,0
+SPPP.US,D,20200813,000000,16.25,16.48,16.02,16.02,62699,0
+SPPP.US,D,20200814,000000,16,16.183,15.84,15.84,41894,0
+SPPP.US,D,20200817,000000,16.1,16.4399,16.1,16.29,62977,0
+SPPP.US,D,20200818,000000,16.32,16.4855,16,16.21,43273,0
+SPPP.US,D,20200819,000000,16.04,16.11,15.94,15.96,20320,0
+SPPP.US,D,20200820,000000,15.88,16.17,15.88,16.12,35680,0
+SPPP.US,D,20200821,000000,16,16.087,15.89,15.99,31931,0
+SPPP.US,D,20200824,000000,16.01,16.0599,15.62,15.66,73100,0
+SPPP.US,D,20200825,000000,15.77,15.77,15.51,15.6,54788,0
+SPPP.US,D,20200826,000000,15.61,16.24,15.61,16.07,49382,0
+SPPP.US,D,20200827,000000,16.4,16.4,15.76,15.98,32276,0
+SPPP.US,D,20200828,000000,16.18,16.18,15.9101,16.12,38263,0
+SPPP.US,D,20200831,000000,16.5,16.76,16.295,16.57,117817,0
+SPPP.US,D,20200901,000000,16.9,16.9,16.48,16.57,84443,0
+SPPP.US,D,20200902,000000,16.51,16.542,16.04,16.24,43835,0
+SPPP.US,D,20200903,000000,16.57,16.99,16.25,16.34,62808,0
+SPPP.US,D,20200904,000000,16.68,16.73,16.1,16.47,40406,0
+SPPP.US,D,20200908,000000,16.51,16.65,15.88,16.17,67304,0
+SPPP.US,D,20200909,000000,16.39,16.46,16.1527,16.28,48030,0
+SPPP.US,D,20200910,000000,16.38,16.948,16.38,16.42,53285,0
+SPPP.US,D,20200911,000000,16.35,16.6639,16.35,16.55,25980,0
+SPPP.US,D,20200914,000000,16.78,16.89,16.63,16.78,47571,0
+SPPP.US,D,20200915,000000,17,17.25,16.83,17.21,95410,0
+SPPP.US,D,20200916,000000,17.3,17.49,17.25,17.27,49502,0
+SPPP.US,D,20200917,000000,17.01,17.2136,16.31,16.54,99358,0
+SPPP.US,D,20200918,000000,16.55,16.8099,16.55,16.77,27620,0
+SPPP.US,D,20200921,000000,16.61,16.6999,15.46,15.74,139903,0
+SPPP.US,D,20200922,000000,15.78,15.84,15.59,15.64,24981,0
+SPPP.US,D,20200923,000000,15.25,15.4991,15,15.06,89276,0
+SPPP.US,D,20200924,000000,14.96,15.09,14.77,14.98,68928,0
+SPPP.US,D,20200925,000000,14.87,15.16,14.87,15.12,35376,0
+SPPP.US,D,20200928,000000,15.26,15.84,15.26,15.83,29875,0
+SPPP.US,D,20200929,000000,16,16.09,15.77,15.94,43322,0
+SPPP.US,D,20200930,000000,16.13,16.13,15.82,15.8387,27913,0
+SPPP.US,D,20201001,000000,16.32,16.45,16.08,16.1078,40776,0
+SPPP.US,D,20201002,000000,15.95,16.0999,15.55,15.65,50732,0
+SPPP.US,D,20201005,000000,15.8,16.1104,15.8,16.05,14792,0
+SPPP.US,D,20201006,000000,16.01,16.18,15.65,15.67,34417,0
+SPPP.US,D,20201007,000000,16.2,16.2,15.78,15.87,18829,0
+SPPP.US,D,20201008,000000,16.2,16.35,16.0195,16.05,24226,0
+SPPP.US,D,20201009,000000,16.44,16.68,16.38,16.56,51973,0
+SPPP.US,D,20201012,000000,16.7,16.74,16.39,16.5,33788,0
+SPPP.US,D,20201013,000000,16.25,16.25,15.9,15.9,22736,0
+SPPP.US,D,20201014,000000,16.24,16.4098,16.0252,16.11,22987,0
+SPPP.US,D,20201015,000000,15.77,16.0436,15.77,15.96,19038,0
+SPPP.US,D,20201016,000000,16.13,16.13,15.8201,15.86,15746,0
+SPPP.US,D,20201019,000000,15.83,16.03,15.81,15.83,9777,0
+SPPP.US,D,20201020,000000,15.98,16.36,15.91,16.3477,26062,0
+SPPP.US,D,20201021,000000,16.53,16.85,16.24,16.41,23375,0
+SPPP.US,D,20201022,000000,16.24,16.5,16.1202,16.37,19619,0
+SPPP.US,D,20201023,000000,16.63,16.63,16.36,16.5,21531,0
+SPPP.US,D,20201026,000000,16.39,16.58,16.1008,16.11,12816,0
+SPPP.US,D,20201027,000000,16.09,16.3756,15.971,16,11678,0
+SPPP.US,D,20201028,000000,15.59,15.705,15.075,15.22,45697,0
+SPPP.US,D,20201029,000000,15.07,15.4499,15,15.03,18514,0
+SPPP.US,D,20201030,000000,15.08,15.375,14.95,15,18521,0
+SPPP.US,D,20201102,000000,15,15.21,15,15.02,15842,0
+SPPP.US,D,20201103,000000,15.5,15.57,15.32,15.4,25361,0
+SPPP.US,D,20201104,000000,15.49,15.73,15.36,15.39,7953,0
+SPPP.US,D,20201105,000000,16.16,16.2623,15.78,15.87,64633,0
+SPPP.US,D,20201106,000000,16.52,16.75,16.222,16.5,31824,0
+SPPP.US,D,20201109,000000,16.76,16.76,16.15,16.34,45874,0
+SPPP.US,D,20201110,000000,16.3,17,16.2998,16.47,42390,0
+SPPP.US,D,20201111,000000,16.25,16.26,15.57,15.63,50472,0
+SPPP.US,D,20201112,000000,15.74,16.185,15.7,15.7,4412,0
+SPPP.US,D,20201113,000000,16.03,16.24,15.765,15.8,17404,0
+SPPP.US,D,20201116,000000,15.88,16.17,15.84,15.9756,18760,0
+SPPP.US,D,20201117,000000,15.94,16.2496,15.94,16.1055,29517,0
+SPPP.US,D,20201118,000000,16.16,16.5099,16.05,16.27,31426,0
+SPPP.US,D,20201119,000000,16.44,16.44,15.8709,16.31,38558,0
+SPPP.US,D,20201120,000000,16.3,16.375,16.1,16.15,16612,0
+SPPP.US,D,20201123,000000,16.18,16.3,16.01,16.2058,31689,0
+SPPP.US,D,20201124,000000,16.04,16.5,16.01,16.41,47566,0
+SPPP.US,D,20201125,000000,16.51,16.51,16.07,16.33,18384,0
+SPPP.US,D,20201127,000000,16.41,16.6,16,16.522,16021,0
+SPPP.US,D,20201130,000000,16.55,16.74,16.455,16.64,43777,0
+SPPP.US,D,20201201,000000,17,17.33,16.61,17.3,60606,0
+SPPP.US,D,20201202,000000,17.42,17.6,17.1517,17.5,34200,0
+SPPP.US,D,20201203,000000,17.6,17.6,16.36,17.09,68240,0
+SPPP.US,D,20201204,000000,17.32,17.6,17.1,17.43,58483,0
+SPPP.US,D,20201207,000000,17.33,17.5199,17.13,17.13,40283,0
+SPPP.US,D,20201208,000000,17.14,17.1996,16.79,16.86,33370,0
+SPPP.US,D,20201209,000000,16.79,17.0979,16.3101,16.34,67828,0
+SPPP.US,D,20201210,000000,16.73,17.21,16.73,17.03,33408,0
+SPPP.US,D,20201211,000000,17,17.2199,17,17.0709,29444,0
+SPPP.US,D,20201214,000000,17.15,17.24,16.99,17.04,21481,0
+SPPP.US,D,20201215,000000,17.5,17.5,17.0304,17.11,24915,0
+SPPP.US,D,20201216,000000,17.25,17.3099,17.11,17.16,38347,0
+SPPP.US,D,20201217,000000,17.15,17.42,17.0765,17.21,24832,0
+SPPP.US,D,20201218,000000,17.25,17.38,17.2,17.3229,18394,0
+SPPP.US,D,20201221,000000,17.17,17.4,17.13,17.27,43683,0
+SPPP.US,D,20201222,000000,17.41,17.4273,17.07,17.09,22300,0
+SPPP.US,D,20201223,000000,17.3,17.3812,17.14,17.3353,17293,0
+SPPP.US,D,20201224,000000,17.31,17.5,17.24,17.3611,17747,0
+SPPP.US,D,20201228,000000,17.71,18.3,17.31,17.3662,68458,0
+SPPP.US,D,20201229,000000,17.63,17.63,17.27,17.39,16162,0
+SPPP.US,D,20201230,000000,17.41,17.6799,17.41,17.54,23454,0
+SPPP.US,D,20201231,000000,17.65,18.09,17.65,17.82,57444,0
+SPPP.US,D,20210104,000000,18.45,18.51,17.7,17.76,40916,0
+SPPP.US,D,20210105,000000,17.99,18.36,17.83,18.25,72342,0
+SPPP.US,D,20210106,000000,18.2,18.44,18,18.16,76214,0
+SPPP.US,D,20210107,000000,18.25,18.38,17.89,18.08,37177,0
+SPPP.US,D,20210108,000000,18.11,18.11,17.16,17.31,88068,0
+SPPP.US,D,20210111,000000,17.15,17.5999,16.63,17.42,43664,0
+SPPP.US,D,20210112,000000,17.77,17.77,17.4201,17.66,42930,0
+SPPP.US,D,20210113,000000,17.75,18.05,17.75,18.05,47215,0
+SPPP.US,D,20210114,000000,17.98,18.05,17.7729,17.835,39598,0
+SPPP.US,D,20210115,000000,17.69,17.87,17.33,17.34,32731,0
+SPPP.US,D,20210119,000000,17.46,17.85,17.22,17.39,51294,0
+SPPP.US,D,20210120,000000,17.53,17.86,17.51,17.6,20341,0
+SPPP.US,D,20210121,000000,17.79,18,17.545,17.77,24834,0
+SPPP.US,D,20210122,000000,17.51,17.87,17.51,17.86,52189,0
+SPPP.US,D,20210125,000000,17.91,17.91,17.5,17.644,28544,0
+SPPP.US,D,20210126,000000,17.75,17.75,17.42,17.47,32018,0
+SPPP.US,D,20210127,000000,17.3,17.5,16.8119,17,46440,0
+SPPP.US,D,20210128,000000,17.16,17.385,16.98,17.09,52112,0
+SPPP.US,D,20210129,000000,17.32,17.44,16.8,16.93,47106,0
+SPPP.US,D,20210201,000000,17.31,17.69,16.99,17.36,143273,0
+SPPP.US,D,20210202,000000,17.25,17.34,17.1701,17.225,31496,0
+SPPP.US,D,20210203,000000,17.34,17.34,17.1006,17.16,24957,0
+SPPP.US,D,20210204,000000,17.08,17.25,16.95,17.21,24905,0
+SPPP.US,D,20210205,000000,17.37,17.55,17.351,17.43,33702,0
+SPPP.US,D,20210208,000000,17.68,17.9717,17.68,17.89,76526,0
+SPPP.US,D,20210209,000000,17.89,18.27,17.5113,17.94,66466,0
+SPPP.US,D,20210210,000000,18.26,18.5,17.91,18.16,127716,0
+SPPP.US,D,20210211,000000,18.14,18.51,18.14,18.37,64350,0
+SPPP.US,D,20210212,000000,18.25,18.51,18.25,18.29,107195,0
+SPPP.US,D,20210216,000000,18.74,18.81,18.45,18.64,182827,0
+SPPP.US,D,20210217,000000,18.6,18.67,18.42,18.63,115137,0
+SPPP.US,D,20210218,000000,18.5,18.67,18.25,18.425,85593,0
+SPPP.US,D,20210219,000000,18.63,18.745,18.47,18.56,53776,0
+SPPP.US,D,20210222,000000,18.75,18.99,18.54,18.66,158546,0
+SPPP.US,D,20210223,000000,18.73,18.81,17.9795,18.59,98089,0
+SPPP.US,D,20210224,000000,18.65,18.76,18.33,18.47,143454,0
+SPPP.US,D,20210225,000000,18.48,18.73,18,18.21,120780,0
+SPPP.US,D,20210226,000000,18,18,17.1503,17.41,138950,0
+SPPP.US,D,20210301,000000,17.8,17.87,17.46,17.6,107438,0
+SPPP.US,D,20210302,000000,17.67,17.86,17.45,17.86,36193,0
+SPPP.US,D,20210303,000000,17.79,17.83,17.5,17.58,46489,0
+SPPP.US,D,20210304,000000,17.5,17.92,17.15,17.285,61639,0
+SPPP.US,D,20210305,000000,17.29,17.6206,17.17,17.3686,59939,0
+SPPP.US,D,20210308,000000,17.37,17.38,17.05,17.26,44705,0
+SPPP.US,D,20210309,000000,17.4,17.53,17.25,17.3662,27553,0
+SPPP.US,D,20210310,000000,17.57,17.71,17.4211,17.61,43082,0
+SPPP.US,D,20210311,000000,17.61,17.9479,17.61,17.835,27189,0
+SPPP.US,D,20210312,000000,17.78,17.99,17.44,17.96,34020,0
+SPPP.US,D,20210315,000000,18.15,18.25,17.97,18.17,45213,0
+SPPP.US,D,20210316,000000,18.54,18.97,18.3,18.43,88695,0
+SPPP.US,D,20210317,000000,18.49,18.87,18.2824,18.78,47301,0
+SPPP.US,D,20210318,000000,19.04,19.39,19.02,19.16,118887,0
+SPPP.US,D,20210319,000000,18.93,19.09,18.7,18.99,57035,0
+SPPP.US,D,20210322,000000,19.02,19.25,18.7,18.87,36100,0
+SPPP.US,D,20210323,000000,18.77,18.97,18.49,18.49,30351,0
+SPPP.US,D,20210324,000000,18.5,18.93,18.35,18.7784,28291,0
+SPPP.US,D,20210325,000000,18.7,18.9299,18.5,18.55,30196,0
+SPPP.US,D,20210326,000000,18.88,19,18.64,18.88,42453,0
+SPPP.US,D,20210329,000000,18.87,18.87,18.32,18.39,60176,0
+SPPP.US,D,20210330,000000,18.33,18.6448,18.32,18.56,37978,0
+SPPP.US,D,20210331,000000,18.68,19.03,18.605,18.96,63760,0
+SPPP.US,D,20210401,000000,19.25,19.25,18.96,19.25,48290,0
+SPPP.US,D,20210405,000000,19.24,19.56,19.06,19.46,54392,0
+SPPP.US,D,20210406,000000,19.59,19.74,19.46,19.6,39183,0
+SPPP.US,D,20210407,000000,19.64,19.64,19.08,19.35,24847,0
+SPPP.US,D,20210408,000000,19.59,19.59,19.3,19.46,29381,0
+SPPP.US,D,20210409,000000,19.46,19.52,19.26,19.52,21903,0
+SPPP.US,D,20210412,000000,19.4,19.5,19.33,19.41,27917,0
+SPPP.US,D,20210413,000000,19.37,19.55,19.37,19.42,21168,0
+SPPP.US,D,20210414,000000,19.5,19.725,19.42,19.48,16314,0
+SPPP.US,D,20210415,000000,19.74,19.74,19.52,19.64,49087,0
+SPPP.US,D,20210416,000000,19.79,19.95,19.74,19.87,56071,0
+SPPP.US,D,20210419,000000,20,20.2,19.95,20.06,91126,0
+SPPP.US,D,20210420,000000,20.07,20.15,19.36,19.84,64909,0
+SPPP.US,D,20210421,000000,19.9,20.34,19.9,20.16,101028,0
+SPPP.US,D,20210422,000000,20.3,20.37,19.8916,20.32,40596,0
+SPPP.US,D,20210423,000000,20.42,20.7281,20.1601,20.4038,39840,0
+SPPP.US,D,20210426,000000,20.42,20.7699,20.42,20.73,78885,0
+SPPP.US,D,20210427,000000,20.89,21.17,20.8,21.05,65467,0
+SPPP.US,D,20210428,000000,21.03,21.1,20.79,21.05,60985,0
+SPPP.US,D,20210429,000000,21.04,21.16,20.72,20.87,44021,0
+SPPP.US,D,20210430,000000,21,21.18,20.91,21.1,57593,0
+SPPP.US,D,20210503,000000,21.39,21.39,21.01,21.1616,79526,0
+SPPP.US,D,20210504,000000,21.2,21.33,20.9402,21.15,78039,0
+SPPP.US,D,20210505,000000,21.13,21.3,20.851,21.28,16760,0
+SPPP.US,D,20210506,000000,21.32,21.32,21.0554,21.12,47775,0
+SPPP.US,D,20210507,000000,21.09,21.2599,20.89,21.17,45745,0
+SPPP.US,D,20210510,000000,21.5,21.59,21.1,21.19,49479,0
+SPPP.US,D,20210511,000000,21.09,21.33,20.8,21.29,41449,0
+SPPP.US,D,20210512,000000,21.29,21.29,20.53,20.68,74584,0
+SPPP.US,D,20210513,000000,20.58,20.91,20.39,20.495,66772,0
+SPPP.US,D,20210514,000000,20.54,20.84,20.54,20.58,39878,0
+SPPP.US,D,20210517,000000,20.58,20.81,20.51,20.58,58497,0
+SPPP.US,D,20210518,000000,20.5,20.84,20.5,20.79,31833,0
+SPPP.US,D,20210519,000000,20.5,20.5,20.07,20.35,71985,0
+SPPP.US,D,20210520,000000,20.38,20.46,20.12,20.24,41124,0
+SPPP.US,D,20210521,000000,20.24,20.24,19.47,19.57,92616,0
+SPPP.US,D,20210524,000000,19.53,19.57,19.27,19.27,53125,0
+SPPP.US,D,20210525,000000,19.28,19.95,19.28,19.95,81995,0
+SPPP.US,D,20210526,000000,20.01,20.01,19.61,19.68,51123,0
+SPPP.US,D,20210527,000000,19.7,19.95,19.69,19.93,30984,0
+SPPP.US,D,20210528,000000,19.95,20.06,19.9222,20,39867,0
+SPPP.US,D,20210601,000000,20.16,20.37,20.1002,20.32,48538,0
+SPPP.US,D,20210602,000000,20.25,20.3799,20.16,20.31,31869,0
+SPPP.US,D,20210603,000000,20.04,20.18,19.8079,20.1733,44951,0
+SPPP.US,D,20210604,000000,20.05,20.201,19.95,20,26191,0
+SPPP.US,D,20210607,000000,20.08,20.17,19.99,20.03,32223,0
+SPPP.US,D,20210608,000000,19.94,20.02,19.7706,19.78,45258,0
+SPPP.US,D,20210609,000000,19.81,19.8486,19.68,19.68,25841,0
+SPPP.US,D,20210610,000000,19.83,19.83,19.5,19.58,20768,0
+SPPP.US,D,20210611,000000,19.63,19.75,19.53,19.55,20703,0
+SPPP.US,D,20210614,000000,19.5,19.65,19.4008,19.5,25694,0
+SPPP.US,D,20210615,000000,19.45,19.54,19.36,19.405,25139,0
+SPPP.US,D,20210616,000000,19.25,19.6999,19.24,19.57,44875,0
+SPPP.US,D,20210617,000000,19.1,19.1,18.08,18.17,127395,0
+SPPP.US,D,20210618,000000,18.02,18.105,17.76,17.85,69569,0
+SPPP.US,D,20210621,000000,17.75,17.9999,17.75,17.9,120752,0
+SPPP.US,D,20210622,000000,17.89,17.98,17.88,17.89,40751,0
+SPPP.US,D,20210623,000000,18.1,18.54,18.1,18.33,66447,0
+SPPP.US,D,20210624,000000,18.53,18.53,18.42,18.5,14143,0
+SPPP.US,D,20210625,000000,18.57,18.78,18.53,18.6697,26537,0
+SPPP.US,D,20210628,000000,18.69,18.79,18.66,18.74,13749,0
+SPPP.US,D,20210629,000000,18.66,18.66,18.43,18.43,19574,0
+SPPP.US,D,20210630,000000,18.44,18.94,18.44,18.81,39452,0
+SPPP.US,D,20210701,000000,18.9,19,18.7545,19,10606,0
+SPPP.US,D,20210702,000000,19.05,19.05,18.92,18.99,13170,0
+SPPP.US,D,20210706,000000,19.18,19.5,19,19,41301,0
+SPPP.US,D,20210707,000000,19.2,19.42,19.12,19.32,25196,0
+SPPP.US,D,20210708,000000,19.28,19.28,18.88,18.91,31699,0
+SPPP.US,D,20210709,000000,18.94,19.15,18.94,19.1008,13229,0
+SPPP.US,D,20210712,000000,19.12,19.44,19.12,19.32,28982,0
+SPPP.US,D,20210713,000000,19.35,19.4899,19.08,19.24,18098,0
+SPPP.US,D,20210714,000000,19.28,19.5,19.26,19.4137,49298,0
+SPPP.US,D,20210715,000000,19.44,19.44,18.9,19.22,54902,0
+SPPP.US,D,20210716,000000,19.16,19.16,18.29,18.38,42118,0
+SPPP.US,D,20210719,000000,18.05,18.18,17.85,17.89,56893,0
+SPPP.US,D,20210720,000000,17.78,18.1,17.76,18.05,27910,0
+SPPP.US,D,20210721,000000,18.05,18.44,18.05,18.2703,18375,0
+SPPP.US,D,20210722,000000,18.43,18.57,18.17,18.49,22140,0
+SPPP.US,D,20210723,000000,18.53,18.63,18.05,18.1,31906,0
+SPPP.US,D,20210726,000000,18.27,18.4,18.1,18.14,16205,0
+SPPP.US,D,20210727,000000,18.1,18.15,17.66,17.775,32712,0
+SPPP.US,D,20210728,000000,17.87,18.1399,17.87,17.92,8648,0
+SPPP.US,D,20210729,000000,18.2,18.371,18.07,18.17,13544,0
+SPPP.US,D,20210730,000000,18.11,18.23,18.01,18.01,21157,0
+SPPP.US,D,20210802,000000,18.19,18.33,18.12,18.2,28905,0
+SPPP.US,D,20210803,000000,18.25,18.25,17.95,17.99,21673,0
+SPPP.US,D,20210804,000000,18.07,18.2,17.95,17.975,18663,0
+SPPP.US,D,20210805,000000,17.95,18.01,17.75,17.85,23239,0
+SPPP.US,D,20210806,000000,17.85,17.86,17.55,17.6,26163,0
+SPPP.US,D,20210809,000000,17.52,17.5999,17.4,17.54,105841,0
+SPPP.US,D,20210810,000000,17.63,17.89,17.49,17.835,26357,0
+SPPP.US,D,20210811,000000,17.89,18,17.7347,17.95,36082,0
+SPPP.US,D,20210812,000000,18.03,18.035,17.74,17.83,18772,0
+SPPP.US,D,20210813,000000,17.88,18.07,17.88,18,14212,0
+SPPP.US,D,20210816,000000,18.03,18.03,17.63,17.86,11066,0
+SPPP.US,D,20210817,000000,17.83,17.83,17.03,17.1281,30871,0
+SPPP.US,D,20210818,000000,17.19,17.19,16.7,16.94,53017,0
+SPPP.US,D,20210819,000000,16.9,16.9,16.12,16.2,58873,0
+SPPP.US,D,20210820,000000,16.17,16.28,16.02,16.28,63940,0
+SPPP.US,D,20210823,000000,16.58,16.8462,16.5528,16.76,101421,0
+SPPP.US,D,20210824,000000,16.94,17.18,16.94,17.08,17774,0
+SPPP.US,D,20210825,000000,17,17,16.76,16.84,19848,0
+SPPP.US,D,20210826,000000,16.74,16.74,16.55,16.68,28025,0
+SPPP.US,D,20210827,000000,16.74,16.9625,16.74,16.96,20624,0
+SPPP.US,D,20210830,000000,16.98,17.3299,16.98,17.32,28311,0
+SPPP.US,D,20210831,000000,17.34,17.34,17.07,17.23,12809,0
+SPPP.US,D,20210901,000000,17.22,17.22,16.8,16.87,31660,0
+SPPP.US,D,20210902,000000,16.82,16.8879,16.7,16.7224,22770,0
+SPPP.US,D,20210903,000000,16.65,17.05,16.65,17.02,13748,0
+SPPP.US,D,20210907,000000,16.85,16.85,16.57,16.62,36231,0
+SPPP.US,D,20210908,000000,16.46,16.46,15.85,16.12,57776,0
+SPPP.US,D,20210909,000000,16.35,16.35,15.76,15.78,76476,0
+SPPP.US,D,20210910,000000,15.9,16,15.52,15.57,40956,0
+SPPP.US,D,20210913,000000,15.55,15.66,15.15,15.44,109632,0
+SPPP.US,D,20210914,000000,15.12,15.35,14.76,15.02,117339,0
+SPPP.US,D,20210915,000000,15.03,15.08,14.65,14.94,77846,0
+SPPP.US,D,20210916,000000,14.79,15,14.7,14.9,56073,0
+SPPP.US,D,20210917,000000,15,15,14.7732,14.98,41280,0
+SPPP.US,D,20210920,000000,14.85,14.85,13.9,14.1,118148,0
+SPPP.US,D,20210921,000000,14.83,14.83,14.16,14.25,153936,0
+SPPP.US,D,20210922,000000,14.65,15.11,14.65,14.95,175198,0
+SPPP.US,D,20210923,000000,14.99,15.07,14.75,14.95,119572,0
+SPPP.US,D,20210924,000000,14.8,14.8,14.5,14.69,30868,0
+SPPP.US,D,20210927,000000,14.84,14.9,14.6,14.79,41886,0
+SPPP.US,D,20210928,000000,14.72,14.72,14.15,14.22,73155,0
+SPPP.US,D,20210929,000000,14.75,14.75,13.9711,14.09,52509,0
+SPPP.US,D,20210930,000000,14.19,14.45,14.18,14.32,33363,0
+SPPP.US,D,20211001,000000,14.46,14.4926,14.32,14.36,23591,0
+SPPP.US,D,20211004,000000,14.3,14.36,14.2,14.22,41562,0
+SPPP.US,D,20211005,000000,14.14,14.4,14.05,14.36,20822,0
+SPPP.US,D,20211006,000000,14.22,14.3,14.17,14.17,38666,0
+SPPP.US,D,20211007,000000,14.26,14.83,14.26,14.76,67228,0
+SPPP.US,D,20211008,000000,15.2,15.3991,15.15,15.28,93267,0
+SPPP.US,D,20211011,000000,15.88,15.88,15.5,15.57,48402,0
+SPPP.US,D,20211012,000000,15.51,15.51,15.11,15.29,34884,0
+SPPP.US,D,20211013,000000,15.32,15.6754,15.32,15.48,40362,0
+SPPP.US,D,20211014,000000,15.69,15.88,15.58,15.88,64284,0
+SPPP.US,D,20211015,000000,15.88,15.88,15.53,15.66,44843,0
+SPPP.US,D,20211018,000000,15.53,15.5399,15.19,15.47,99002,0
+SPPP.US,D,20211019,000000,15.6,15.935,15.6,15.8,53655,0
+SPPP.US,D,20211020,000000,16,16,15.35,15.8,61286,0
+SPPP.US,D,20211021,000000,15.83,15.83,15.07,15.35,89951,0
+SPPP.US,D,20211022,000000,15.35,15.5399,15.11,15.12,32294,0
+SPPP.US,D,20211025,000000,15.31,15.6199,15.2386,15.53,109549,0
+SPPP.US,D,20211026,000000,15.5,15.5,14.955,15.15,104258,0
+SPPP.US,D,20211027,000000,15.05,15.1599,14.91,14.9645,57041,0
+SPPP.US,D,20211028,000000,15,15.34,14.97,14.97,48281,0
+SPPP.US,D,20211029,000000,15.545,15.545,14.91,15.15,55434,0
+SPPP.US,D,20211101,000000,15.15,15.62,15.15,15.43,97421,0
+SPPP.US,D,20211102,000000,15.42,15.4999,15.13,15.28,37798,0
+SPPP.US,D,20211103,000000,15.08,15.3,15,15.22,28752,0
+SPPP.US,D,20211104,000000,15.4,15.551,15.1109,15.2,18623,0
+SPPP.US,D,20211105,000000,15.21,15.55,15.21,15.25,25461,0
+SPPP.US,D,20211108,000000,15.33,15.85,15.33,15.52,163399,0
+SPPP.US,D,20211109,000000,15.68,15.86,15.4,15.75,79908,0
+SPPP.US,D,20211110,000000,15.99,16.0699,15.59,15.86,106695,0
+SPPP.US,D,20211111,000000,15.7,16.18,15.7,16.06,65141,0
+SPPP.US,D,20211112,000000,16.04,16.1999,15.91,16.06,53005,0
+SPPP.US,D,20211115,000000,15.97,16.33,15.97,16.07,91243,0
+SPPP.US,D,20211116,000000,16.26,16.26,16,16.16,43620,0
+SPPP.US,D,20211117,000000,16.18,16.41,16,16.09,65482,0
+SPPP.US,D,20211118,000000,16.03,16.0447,15.75,15.77,30247,0
+SPPP.US,D,20211119,000000,15.79,15.8099,15.5,15.6,48386,0
+SPPP.US,D,20211122,000000,15.39,15.59,15.01,15.02,62064,0
+SPPP.US,D,20211123,000000,14.91,15.02,14.2711,14.49,121436,0
+SPPP.US,D,20211124,000000,14.51,14.59,14.3883,14.48,88728,0
+SPPP.US,D,20211126,000000,14.25,14.4,13.93,14.2492,105357,0
+SPPP.US,D,20211129,000000,14.85,14.85,14.0511,14.24,70427,0
+SPPP.US,D,20211130,000000,14.24,14.24,13.79,14.05,125420,0
+SPPP.US,D,20211201,000000,14.1,14.1,13.71,13.71,50112,0
+SPPP.US,D,20211202,000000,13.71,13.99,13.66,13.76,57246,0
+SPPP.US,D,20211203,000000,13.93,13.95,13.6,13.75,71520,0
+SPPP.US,D,20211206,000000,13.56,14,13.56,13.9,65453,0
+SPPP.US,D,20211207,000000,14.09,14.0999,13.81,13.83,24160,0
+SPPP.US,D,20211208,000000,13.81,14.0299,13.81,13.8909,45908,0
+SPPP.US,D,20211209,000000,13.54,13.77,13.419,13.52,74124,0
+SPPP.US,D,20211210,000000,13.31,13.52,13.2,13.26,49822,0
+SPPP.US,D,20211213,000000,13.24,13.48,12.73,12.73,83268,0
+SPPP.US,D,20211214,000000,12.37,12.7276,12.37,12.5988,41331,0
+SPPP.US,D,20211215,000000,12.41,12.82,12.12,12.69,74010,0
+SPPP.US,D,20211216,000000,13.3,13.3,12.76,13.24,89088,0
+SPPP.US,D,20211217,000000,13.27,13.69,13.2,13.32,79842,0
+SPPP.US,D,20211220,000000,13.23,13.365,12.91,13.11,39051,0
+SPPP.US,D,20211221,000000,13.28,13.5,13.25,13.415,70379,0
+SPPP.US,D,20211222,000000,13.5,14.14,13.5,14.04,110759,0
+SPPP.US,D,20211223,000000,14.25,14.43,14.1,14.23,62598,0
+SPPP.US,D,20211227,000000,14.3,14.4535,14.1,14.22,59535,0
+SPPP.US,D,20211228,000000,14.82,14.82,14.22,14.38,73058,0
+SPPP.US,D,20211229,000000,14.4,14.44,14.11,14.21,35162,0
+SPPP.US,D,20211230,000000,14.05,14.41,14.05,14.15,34769,0
+SPPP.US,D,20211231,000000,14.05,14.05,13.61,13.94,72377,0
+SPPP.US,D,20220103,000000,13.88,13.9899,13.5,13.58,56950,0
+SPPP.US,D,20220104,000000,13.81,14.0011,13.7901,13.8765,33691,0
+SPPP.US,D,20220105,000000,14.28,14.28,13.86,13.98,43750,0
+SPPP.US,D,20220106,000000,13.98,13.98,13.7759,13.85,35547,0
+SPPP.US,D,20220107,000000,13.8,13.9959,13.68,13.85,86354,0
+SPPP.US,D,20220110,000000,13.85,13.8838,13.52,13.77,40306,0
+SPPP.US,D,20220111,000000,13.86,13.94,13.6501,13.94,67726,0
+SPPP.US,D,20220112,000000,14.1,14.12,13.809,13.87,41830,0
+SPPP.US,D,20220113,000000,13.98,13.98,13.63,13.78,24074,0
+SPPP.US,D,20220114,000000,13.81,13.9299,13.64,13.68,26912,0
+SPPP.US,D,20220118,000000,13.91,14.025,13.82,13.84,36269,0
+SPPP.US,D,20220119,000000,14.5,14.75,14.45,14.62,112314,0
+SPPP.US,D,20220120,000000,14.86,15.14,14.86,15,136558,0
+SPPP.US,D,20220121,000000,15.27,15.39,15,15.28,126185,0
+SPPP.US,D,20220124,000000,15.83,15.83,15.13,15.42,139165,0
+SPPP.US,D,20220125,000000,15.41,15.77,15.29,15.75,89501,0
+SPPP.US,D,20220126,000000,16.06,16.44,16,16.13,113878,0
+SPPP.US,D,20220127,000000,16.15,16.2289,15.73,16.09,163531,0
+SPPP.US,D,20220128,000000,15.51,15.9679,15.51,15.75,127233,0
+SPPP.US,D,20220131,000000,15.9,16.1177,15.77,15.94,118202,0
+SPPP.US,D,20220201,000000,16.39,16.39,15.969,16.13,100365,0
+SPPP.US,D,20220202,000000,16.18,16.29,16.1201,16.16,30999,0
+SPPP.US,D,20220203,000000,16.09,16.24,15.7,16.01,65062,0
+SPPP.US,D,20220204,000000,15.78,16,15.78,15.8,50421,0
+SPPP.US,D,20220207,000000,15.96,15.96,15.5,15.74,59906,0
+SPPP.US,D,20220208,000000,15.7,15.88,15.7,15.82,41046,0
+SPPP.US,D,20220209,000000,15.86,16.09,15.8,16,50322,0
+SPPP.US,D,20220210,000000,15.56,16.19,15.56,15.73,58889,0
+SPPP.US,D,20220211,000000,15.69,16,15.3902,15.85,122284,0
+SPPP.US,D,20220214,000000,16.1,16.71,15.96,16.66,167349,0
+SPPP.US,D,20220215,000000,16.38,16.38,15.56,16.09,79323,0
+SPPP.US,D,20220216,000000,16.4,16.4,15.96,16.22,54748,0
+SPPP.US,D,20220217,000000,16.69,17.2,16.57,17.17,474971,0
+SPPP.US,D,20220218,000000,17.2,17.2,16.72,16.85,70373,0
+SPPP.US,D,20220222,000000,17.11,17.39,16.85,17.0831,161074,0
+SPPP.US,D,20220223,000000,17.5,17.81,17.26,17.72,242965,0
+SPPP.US,D,20220224,000000,18.91,18.91,16.52,16.99,634073,0
+SPPP.US,D,20220225,000000,16.99,17.1999,16.6701,17,78171,0
+SPPP.US,D,20220228,000000,17.45,17.77,17.2301,17.36,178065,0
+SPPP.US,D,20220301,000000,18.02,18.62,17.52,17.92,255569,0
+SPPP.US,D,20220302,000000,18.14,18.42,17.73,18.39,257357,0
+SPPP.US,D,20220303,000000,18.87,19,18.535,18.77,234243,0
+SPPP.US,D,20220304,000000,19.55,19.75,19.38,19.66,443019,0
+SPPP.US,D,20220307,000000,20.08,20.5,19.5035,20.32,513269,0
+SPPP.US,D,20220308,000000,20.5,21.048,19.59,20.99,606655,0
+SPPP.US,D,20220309,000000,19.88,20.3896,19.125,19.18,445210,0
+SPPP.US,D,20220310,000000,19.5,19.87,19.31,19.77,128807,0
+SPPP.US,D,20220311,000000,19.13,19.16,18.73,19.05,223629,0
+SPPP.US,D,20220314,000000,17.7,18.11,16.6,16.79,375493,0
+SPPP.US,D,20220315,000000,16.9,17.29,16.82,16.98,115239,0
+SPPP.US,D,20220316,000000,17.04,17.4,16.75,17.07,105629,0
+SPPP.US,D,20220317,000000,17.22,17.565,17.1114,17.56,322908,0
+SPPP.US,D,20220318,000000,17.75,17.75,17.43,17.47,65871,0
+SPPP.US,D,20220321,000000,17.65,17.88,17.48,17.81,84387,0
+SPPP.US,D,20220322,000000,17.73,17.82,16.95,17.31,88868,0
+SPPP.US,D,20220323,000000,17.38,17.5,17.19,17.25,70827,0
+SPPP.US,D,20220324,000000,17.25,17.38,17.06,17.16,96954,0
+SPPP.US,D,20220325,000000,17.08,17.29,16.19,16.38,192102,0
+SPPP.US,D,20220328,000000,16,16,15.65,15.85,104764,0
+SPPP.US,D,20220329,000000,15.42,15.69,15.1201,15.66,268410,0
+SPPP.US,D,20220330,000000,15.79,16.11,15.79,15.93,122657,0
+SPPP.US,D,20220331,000000,15.93,16.23,15.93,16.12,66990,0
+SPPP.US,D,20220401,000000,16.4,16.46,16.01,16.24,64605,0
+SPPP.US,D,20220404,000000,16.16,16.32,16.07,16.25,41507,0
+SPPP.US,D,20220405,000000,16.31,16.3259,15.6498,15.79,126197,0
+SPPP.US,D,20220406,000000,15.96,15.96,15.36,15.6,157699,0
+SPPP.US,D,20220407,000000,15.85,15.9,15.52,15.88,125663,0
+SPPP.US,D,20220408,000000,16.46,16.87,16.46,16.65,251438,0
+SPPP.US,D,20220411,000000,17.19,17.25,16.5,16.75,224522,0
+SPPP.US,D,20220412,000000,16.6,16.6939,16.1206,16.15,102736,0
+SPPP.US,D,20220413,000000,16.46,16.6,16.1901,16.31,71999,0
+SPPP.US,D,20220414,000000,16.36,16.6,16.2,16.4,123278,0
+SPPP.US,D,20220418,000000,16.7,16.9,16.58,16.7,247302,0
+SPPP.US,D,20220419,000000,16.48,16.51,16.31,16.42,58423,0
+SPPP.US,D,20220420,000000,16.36,16.89,16.36,16.74,51710,0
+SPPP.US,D,20220421,000000,16.64,16.72,16.3,16.49,42778,0
+SPPP.US,D,20220422,000000,16.18,16.465,15.92,15.92,325131,0
+SPPP.US,D,20220425,000000,15.15,15.15,14.542,14.8,213523,0
+SPPP.US,D,20220426,000000,14.9,15.23,14.86,14.92,40036,0
+SPPP.US,D,20220427,000000,15.19,15.34,14.96,14.97,42524,0
+SPPP.US,D,20220428,000000,15.01,15.24,15.01,15.08,36697,0
+SPPP.US,D,20220429,000000,15.61,15.71,15.3975,15.71,99601,0
+SPPP.US,D,20220502,000000,15.71,15.87,15,15.14,80476,0
+SPPP.US,D,20220503,000000,15.38,15.71,15.38,15.56,39123,0
+SPPP.US,D,20220504,000000,15.41,15.7591,15.41,15.66,22119,0
+SPPP.US,D,20220505,000000,15.6,15.66,15.0606,15.29,91025,0
+SPPP.US,D,20220506,000000,14.76,14.88,14.41,14.5,146781,0
+SPPP.US,D,20220509,000000,14.37,14.84,14.28,14.64,92645,0
+SPPP.US,D,20220510,000000,14.55,14.71,14.45,14.46,38991,0
+SPPP.US,D,20220511,000000,14.66,14.6874,14.4108,14.45,64038,0
+SPPP.US,D,20220512,000000,13.95,14,13.22,13.22,178052,0
+SPPP.US,D,20220513,000000,13.5,13.55,13.3201,13.34,69779,0
+SPPP.US,D,20220516,000000,13.53,13.82,13.3682,13.74,51474,0
+SPPP.US,D,20220517,000000,13.96,14.1282,13.81,14.03,164122,0
+SPPP.US,D,20220518,000000,13.95,13.99,13.5194,13.63,72891,0
+SPPP.US,D,20220519,000000,13.71,14.04,13.63,13.93,90441,0
+SPPP.US,D,20220520,000000,13.78,14.1439,13.57,13.72,70145,0
+SPPP.US,D,20220523,000000,13.8,13.98,13.76,13.76,43893,0
+SPPP.US,D,20220524,000000,13.92,13.97,13.66,13.94,44788,0
+SPPP.US,D,20220525,000000,13.85,13.96,13.68,13.81,72613,0
+SPPP.US,D,20220526,000000,13.8665,13.92,13.74,13.77,52845,0
+SPPP.US,D,20220527,000000,13.86,14.2,13.86,13.99,35661,0
+SPPP.US,D,20220531,000000,14.14,14.25,13.8446,14.01,89006,0
+SPPP.US,D,20220601,000000,13.98,14.25,13.98,14.01,24500,0
+SPPP.US,D,20220602,000000,14.19,14.57,14.19,14.41,41318,0
+SPPP.US,D,20220603,000000,14.32,14.42,14.095,14.13,74388,0
+SPPP.US,D,20220606,000000,14.2,14.5,14.2,14.33,45648,0
+SPPP.US,D,20220607,000000,14.08,14.2799,14.0201,14.25,39528,0
+SPPP.US,D,20220608,000000,14.1,14.19,14,14.02,79641,0
+SPPP.US,D,20220609,000000,13.83,13.9679,13.5415,13.69,122832,0
+SPPP.US,D,20220610,000000,13.51,13.7,13.3,13.64,39846,0
+SPPP.US,D,20220613,000000,13.21,13.27,12.8201,12.99,160251,0
+SPPP.US,D,20220614,000000,12.97,13.05,12.86,12.96,43827,0
+SPPP.US,D,20220615,000000,13.23,13.37,13.1595,13.17,48461,0
+SPPP.US,D,20220616,000000,13.22,13.35,13.15,13.23,100534,0
+SPPP.US,D,20220617,000000,13.14,13.19,12.86,12.92,79689,0
+SPPP.US,D,20220621,000000,13.06,13.42,13.06,13.12,52818,0
+SPPP.US,D,20220622,000000,13.06,13.1778,12.9401,13.04,22652,0
+SPPP.US,D,20220623,000000,12.97,13.1286,12.76,12.8,46877,0
+SPPP.US,D,20220624,000000,12.87,13.0493,12.86,12.93,59250,0
+SPPP.US,D,20220627,000000,13.06,13.12,12.87,12.89,26230,0
+SPPP.US,D,20220628,000000,12.96,13.07,12.89,13.02,180394,0
+SPPP.US,D,20220629,000000,13.64,13.7029,13.25,13.56,168491,0
+SPPP.US,D,20220630,000000,13.19,13.2799,13,13.22,76227,0
+SPPP.US,D,20220701,000000,13.02,13.35,13.02,13.34,35468,0
+SPPP.US,D,20220705,000000,13.02,13.2299,12.8474,13.01,66739,0
+SPPP.US,D,20220706,000000,13.04,13.28,12.87,12.87,113112,0
+SPPP.US,D,20220707,000000,13.16,13.48,13.1533,13.42,111185,0
+SPPP.US,D,20220708,000000,13.55,14.1874,13.55,14.03,89647,0
+SPPP.US,D,20220711,000000,14.03,14.22,13.96,13.97,79539,0
+SPPP.US,D,20220712,000000,13.89,13.96,13.3501,13.44,58834,0
+SPPP.US,D,20220713,000000,13.25,13.47,13.05,13.27,63026,0
+SPPP.US,D,20220714,000000,12.97,12.97,12.63,12.9236,51862,0
+SPPP.US,D,20220715,000000,12.81,12.82,12.52,12.59,43247,0
+SPPP.US,D,20220718,000000,12.8,13.0702,12.64,12.71,60100,0
+SPPP.US,D,20220719,000000,12.98,13.16,12.74,12.87,32344,0
+SPPP.US,D,20220720,000000,12.95,12.95,12.75,12.79,36480,0
+SPPP.US,D,20220721,000000,12.85,13.05,12.725,13.05,42229,0
+SPPP.US,D,20220722,000000,13.26,13.84,13.26,13.51,52351,0
+SPPP.US,D,20220725,000000,13.68,13.72,13.46,13.56,34346,0
+SPPP.US,D,20220726,000000,13.5,13.6399,13.41,13.48,19041,0
+SPPP.US,D,20220727,000000,13.69,13.74,13.24,13.6,33756,0
+SPPP.US,D,20220728,000000,13.98,13.98,13.6801,13.83,27802,0
+SPPP.US,D,20220729,000000,13.83,14.18,13.83,14.04,38770,0
+SPPP.US,D,20220801,000000,14.26,14.55,14.225,14.4,43686,0
+SPPP.US,D,20220802,000000,14.48,14.49,13.8708,13.95,60592,0
+SPPP.US,D,20220803,000000,13.82,13.85,13.62,13.72,34168,0
+SPPP.US,D,20220804,000000,13.85,14.2231,13.85,14.14,55175,0
+SPPP.US,D,20220805,000000,14.25,14.55,14.18,14.36,50031,0
+SPPP.US,D,20220808,000000,14.44,14.9767,14.412,14.94,67299,0
+SPPP.US,D,20220809,000000,14.9,14.95,14.76,14.82,75666,0
+SPPP.US,D,20220810,000000,14.95,15.1,14.8601,15.06,56652,0
+SPPP.US,D,20220811,000000,15.2,15.455,15.15,15.27,47626,0
+SPPP.US,D,20220812,000000,15.04,15.21,14.88,15.05,51812,0
+SPPP.US,D,20220815,000000,14.6,14.71,14.25,14.6,101548,0
+SPPP.US,D,20220816,000000,14.45,14.6,14.44,14.59,19285,0
+SPPP.US,D,20220817,000000,14.51,14.51,14.27,14.31,49096,0
+SPPP.US,D,20220818,000000,14.33,14.4856,14.33,14.44,45863,0
+SPPP.US,D,20220819,000000,14.34,14.37,14.09,14.22,26594,0
+SPPP.US,D,20220822,000000,13.8,13.81,13.4469,13.54,61635,0
+SPPP.US,D,20220823,000000,13.5,13.69,13.47,13.61,55973,0
+SPPP.US,D,20220824,000000,13.65,13.81,13.65,13.77,24775,0
+SPPP.US,D,20220825,000000,14.05,14.23,13.84,14.19,44511,0
+SPPP.US,D,20220826,000000,14.25,14.4699,13.9,14.01,36979,0
+SPPP.US,D,20220829,000000,14.05,14.26,14.01,14.18,39255,0
+SPPP.US,D,20220830,000000,14.12,14.2,13.71,13.83,66142,0
+SPPP.US,D,20220831,000000,13.83,14.1323,13.6797,13.71,22957,0
+SPPP.US,D,20220901,000000,13.53,13.585,13.26,13.38,47944,0
+SPPP.US,D,20220902,000000,13.55,13.74,13.45,13.53,54271,0
+SPPP.US,D,20220906,000000,13.6,13.79,13.26,13.44,47529,0
+SPPP.US,D,20220907,000000,13.58,13.7371,13.49,13.66,39586,0
+SPPP.US,D,20220908,000000,13.83,14.3,13.83,14.02,50317,0
+SPPP.US,D,20220909,000000,14.2,14.25,14.05,14.25,36238,0
+SPPP.US,D,20220912,000000,14.59,14.7499,14.53,14.69,39134,0
+SPPP.US,D,20220913,000000,14.15,14.4544,13.985,14.04,81213,0
+SPPP.US,D,20220914,000000,14,14.39,13.98,14.25,45159,0
+SPPP.US,D,20220915,000000,14.21,14.4,14.18,14.24,42004,0
+SPPP.US,D,20220916,000000,14.01,14.24,13.88,14.08,30005,0
+SPPP.US,D,20220919,000000,14,14.79,14,14.79,68124,0
+SPPP.US,D,20220920,000000,14.55,14.8,14.2601,14.49,43821,0
+SPPP.US,D,20220921,000000,14.57,14.59,14.18,14.26,27343,0
+SPPP.US,D,20220922,000000,14.3,14.5,14.3,14.42,33018,0
+SPPP.US,D,20220923,000000,14.06,14.13,13.48,13.68,99015,0
+SPPP.US,D,20220926,000000,13.69,13.87,13.415,13.48,31198,0
+SPPP.US,D,20220927,000000,13.62,13.8999,13.53,13.54,15292,0
+SPPP.US,D,20220928,000000,13.77,14.08,13.69,14.04,47410,0
+SPPP.US,D,20220929,000000,14.24,14.37,13.97,14.325,55573,0
+SPPP.US,D,20220930,000000,14.4,14.55,14.21,14.3,51019,0
+SPPP.US,D,20221003,000000,14.74,14.79,14.4,14.65,53432,0
+SPPP.US,D,20221004,000000,15,15.37,15,15.25,67242,0
+SPPP.US,D,20221005,000000,14.99,15.17,14.83,14.9,42271,0
+SPPP.US,D,20221006,000000,14.97,15.1599,14.8,14.84,25938,0
+SPPP.US,D,20221007,000000,14.98,15.08,14.53,14.53,22702,0
+SPPP.US,D,20221010,000000,14.6,14.935,14.38,14.55,25273,0
+SPPP.US,D,20221011,000000,14.52,14.56,13.97,13.98,39874,0
+SPPP.US,D,20221012,000000,13.99,14.1703,13.99,14.1238,12841,0
+SPPP.US,D,20221013,000000,13.67,14.1399,13.56,14.02,31705,0
+SPPP.US,D,20221014,000000,14,14.04,13.61,13.61,20178,0
+SPPP.US,D,20221017,000000,13.82,13.96,13.66,13.7278,10663,0
+SPPP.US,D,20221018,000000,13.97,13.9799,13.78,13.91,11700,0
+SPPP.US,D,20221019,000000,13.78,13.8792,13.61,13.65,27200,0
+SPPP.US,D,20221020,000000,13.81,14.25,13.81,14.11,21248,0
+SPPP.US,D,20221021,000000,13.69,14.09,13.69,13.9,23314,0
+SPPP.US,D,20221024,000000,13.96,14.16,13.89,13.96,21816,0
+SPPP.US,D,20221025,000000,13.76,13.98,13.6116,13.7,33065,0
+SPPP.US,D,20221026,000000,13.82,14.17,13.82,14.05,30314,0
+SPPP.US,D,20221027,000000,14.05,14.16,13.91,14.16,15428,0
+SPPP.US,D,20221028,000000,13.97,14.14,13.8547,13.87,39527,0
+SPPP.US,D,20221031,000000,13.51,13.7499,13.5,13.576,25356,0
+SPPP.US,D,20221101,000000,13.95,14.15,13.75,13.76,35006,0
+SPPP.US,D,20221102,000000,13.94,13.9648,13.51,13.58,20997,0
+SPPP.US,D,20221103,000000,13.41,13.49,13.3,13.46,34484,0
+SPPP.US,D,20221104,000000,13.99,14,13.58,13.65,66917,0
+SPPP.US,D,20221107,000000,13.67,13.99,13.67,13.98,31293,0
+SPPP.US,D,20221108,000000,13.99,14.4,13.833,14.2,47608,0
+SPPP.US,D,20221109,000000,14.16,14.27,13.82,13.91,22959,0
+SPPP.US,D,20221110,000000,14.17,14.44,14.14,14.32,56167,0
+SPPP.US,D,20221111,000000,14.42,14.59,14.42,14.45,32241,0
+SPPP.US,D,20221114,000000,14.39,14.5,14.36,14.5,43966,0
+SPPP.US,D,20221115,000000,14.71,14.9185,14.52,14.7,34824,0
+SPPP.US,D,20221116,000000,14.7,14.7,14.3732,14.65,42435,0
+SPPP.US,D,20221117,000000,14.19,14.3467,14.02,14.115,29308,0
+SPPP.US,D,20221118,000000,13.93,14.0999,13.85,13.96,29732,0
+SPPP.US,D,20221121,000000,13.72,13.8003,13.4811,13.6,31792,0
+SPPP.US,D,20221122,000000,13.71,13.8201,13.71,13.775,25401,0
+SPPP.US,D,20221123,000000,13.73,13.99,13.72,13.93,17263,0
+SPPP.US,D,20221125,000000,13.72,13.9889,13.63,13.754,17494,0
+SPPP.US,D,20221128,000000,13.71,13.85,13.52,13.61,19701,0
+SPPP.US,D,20221129,000000,13.84,13.9899,13.5401,13.71,24453,0
+SPPP.US,D,20221130,000000,14,14.08,13.82,13.95,35296,0
+SPPP.US,D,20221201,000000,14.13,14.25,14.001,14.19,37234,0
+SPPP.US,D,20221202,000000,13.87,14.12,13.75,14.12,26242,0
+SPPP.US,D,20221205,000000,14.09,14.12,13.55,13.71,31056,0
+SPPP.US,D,20221206,000000,13.74,13.86,13.35,13.54,39834,0
+SPPP.US,D,20221207,000000,13.6,13.7307,13.5099,13.58,25652,0
+SPPP.US,D,20221208,000000,13.7,13.9435,13.68,13.87,17068,0
+SPPP.US,D,20221209,000000,13.9,14.25,13.85,14.04,38522,0
+SPPP.US,D,20221212,000000,14.01,14.08,13.67,13.74,28612,0
+SPPP.US,D,20221213,000000,14,14.39,13.9686,14,39358,0
+SPPP.US,D,20221214,000000,13.97,14.05,13.86,13.95,42002,0
+SPPP.US,D,20221215,000000,13.94,13.94,13.33,13.4632,56160,0
+SPPP.US,D,20221216,000000,13.31,13.5999,13.03,13.15,76532,0
+SPPP.US,D,20221219,000000,13.52,13.52,12.88,12.94,75177,0
+SPPP.US,D,20221220,000000,13.02,13.41,12.89,13.33,56660,0
+SPPP.US,D,20221221,000000,13.06,13.38,13.06,13.11,94222,0
+SPPP.US,D,20221222,000000,12.87,13.23,12.87,12.93,54112,0
+SPPP.US,D,20221223,000000,13.16,13.46,13,13.36,101528,0
+SPPP.US,D,20221227,000000,13.51,13.74,13.2651,13.67,48393,0
+SPPP.US,D,20221228,000000,13.59,13.66,13.16,13.35,46299,0
+SPPP.US,D,20221229,000000,13.45,13.75,13.45,13.58,64422,0
+SPPP.US,D,20221230,000000,13.65,13.71,13.35,13.61,43966,0
+SPPP.US,D,20230103,000000,13.79,13.943,13.31,13.45,67543,0
+SPPP.US,D,20230104,000000,13.52,14.12,13.45,13.97,140414,0
+SPPP.US,D,20230105,000000,13.89,13.89,13.42,13.61,32535,0
+SPPP.US,D,20230106,000000,13.72,14.0799,13.6995,14,92648,0
+SPPP.US,D,20230109,000000,14.01,14.2399,13.75,13.7876,36982,0
+SPPP.US,D,20230110,000000,13.83,13.96,13.7,13.76,24361,0
+SPPP.US,D,20230111,000000,13.86,13.8999,13.75,13.85,10470,0
+SPPP.US,D,20230112,000000,13.87,13.97,13.6786,13.84,26522,0
+SPPP.US,D,20230113,000000,13.68,13.91,13.68,13.86,63543,0
+SPPP.US,D,20230117,000000,13.78,13.94,13.54,13.628,100050,0
+SPPP.US,D,20230118,000000,13.94,14,13.28,13.52,38693,0
+SPPP.US,D,20230119,000000,13.36,13.97,13.35,13.83,32759,0
+SPPP.US,D,20230120,000000,13.75,13.99,13.67,13.89,28551,0
+SPPP.US,D,20230123,000000,13.86,13.876,13.6925,13.81,25690,0
+SPPP.US,D,20230124,000000,13.8327,14,13.82,13.92,26701,0
+SPPP.US,D,20230125,000000,13.83,13.83,13.69,13.76,23699,0
+SPPP.US,D,20230126,000000,13.76,13.76,13.5,13.5,43801,0
+SPPP.US,D,20230127,000000,13.38,13.38,13.25,13.31,100854,0
+SPPP.US,D,20230130,000000,13.37,13.46,13.15,13.16,117301,0
+SPPP.US,D,20230131,000000,13.17,13.41,13.1,13.28,32557,0
+SPPP.US,D,20230201,000000,13.47,13.47,13.1,13.37,80649,0
+SPPP.US,D,20230202,000000,13.41,13.45,13.23,13.32,89129,0
+SPPP.US,D,20230203,000000,13.22,13.42,12.94,13.0546,107019,0
+SPPP.US,D,20230206,000000,13,13.13,12.85,13.0367,57678,0
+SPPP.US,D,20230207,000000,13.03,13.2,13.03,13.07,80038,0
+SPPP.US,D,20230208,000000,13.19,13.24,13.035,13.1,31512,0
+SPPP.US,D,20230209,000000,13.1,13.13,12.88,13,25803,0
+SPPP.US,D,20230210,000000,12.89,12.938,12.65,12.69,100680,0
+SPPP.US,D,20230213,000000,12.78,12.78,12.65,12.66,67706,0
+SPPP.US,D,20230214,000000,12.66,12.78,12.2743,12.47,124652,0
+SPPP.US,D,20230215,000000,12.25,12.3543,12.15,12.18,70271,0
+SPPP.US,D,20230216,000000,12.27,12.27,12.1,12.16,124744,0
+SPPP.US,D,20230217,000000,12.05,12.1399,11.9021,12.09,76932,0
+SPPP.US,D,20230221,000000,12.23,12.27,12.05,12.19,130669,0
+SPPP.US,D,20230222,000000,12.2,12.2,11.97,11.99,71098,0
+SPPP.US,D,20230223,000000,11.95,12.05,11.655,11.79,75315,0
+SPPP.US,D,20230224,000000,11.43,11.4719,11.31,11.38,118867,0
+SPPP.US,D,20230227,000000,11.9,11.9,11.51,11.66,34043,0
+SPPP.US,D,20230228,000000,11.7,11.7,11.51,11.54,62341,0
+SPPP.US,D,20230301,000000,11.59,11.82,11.59,11.59,26496,0
+SPPP.US,D,20230302,000000,11.63,11.82,11.6,11.82,35926,0
+SPPP.US,D,20230303,000000,11.88,12,11.7101,11.96,45753,0
+SPPP.US,D,20230306,000000,11.83,11.99,11.7806,11.99,31138,0
+SPPP.US,D,20230307,000000,11.8,11.889,11.5,11.5,59329,0
+SPPP.US,D,20230308,000000,11.6,11.7333,11.45,11.48,27663,0
+SPPP.US,D,20230309,000000,11.42,11.7,11.42,11.59,43116,0
+SPPP.US,D,20230310,000000,11.66,11.8644,11.56,11.63,47850,0
+SPPP.US,D,20230313,000000,11.86,12.19,11.86,12.04,125772,0
+SPPP.US,D,20230314,000000,12.13,12.13,11.96,12.03,60781,0
+SPPP.US,D,20230315,000000,11.75,11.8,11.625,11.75,50552,0
+SPPP.US,D,20230316,000000,11.77,11.77,11.54,11.63,22170,0
+SPPP.US,D,20230317,000000,11.68,11.68,11.47,11.52,79955,0
+SPPP.US,D,20230320,000000,11.65,11.71,11.45,11.66,78321,0
+SPPP.US,D,20230321,000000,11.7,11.7,11.45,11.54,33109,0
+SPPP.US,D,20230322,000000,11.7,11.89,11.6501,11.8,88018,0
+SPPP.US,D,20230323,000000,11.82,11.9099,11.75,11.81,44920,0
+SPPP.US,D,20230324,000000,11.79,11.85,11.65,11.77,42001,0
+SPPP.US,D,20230327,000000,11.71,11.78,11.65,11.78,18287,0
+SPPP.US,D,20230328,000000,11.71,11.79,11.6461,11.79,24998,0
+SPPP.US,D,20230329,000000,11.87,11.9799,11.745,11.91,60234,0
+SPPP.US,D,20230330,000000,12.13,12.1751,12.04,12.04,48787,0
+SPPP.US,D,20230331,000000,12.2,12.23,12.09,12.21,55116,0
+SPPP.US,D,20230403,000000,12.15,12.32,12.13,12.15,45334,0
+SPPP.US,D,20230404,000000,12.26,12.44,12.24,12.39,74145,0
+SPPP.US,D,20230405,000000,12.41,12.5,12.17,12.36,96031,0
+SPPP.US,D,20230406,000000,12.29,12.5,12.29,12.42,49482,0
+SPPP.US,D,20230410,000000,12.33,12.33,12.15,12.22,31553,0
+SPPP.US,D,20230411,000000,12.2,12.48,12.2,12.33,62204,0
+SPPP.US,D,20230412,000000,12.49,12.62,12.48,12.57,87870,0
+SPPP.US,D,20230413,000000,12.66,12.85,12.5701,12.83,108509,0
+SPPP.US,D,20230414,000000,12.83,12.85,12.58,12.82,35467,0
+SPPP.US,D,20230417,000000,12.88,13,12.79,12.87,84141,0
+SPPP.US,D,20230418,000000,13.23,13.5,13.2163,13.26,103563,0
+SPPP.US,D,20230419,000000,13.2,13.38,13.1501,13.25,39559,0
+SPPP.US,D,20230420,000000,13.34,13.3793,13.13,13.18,49608,0
+SPPP.US,D,20230421,000000,13.52,13.59,13.351,13.43,47175,0
+SPPP.US,D,20230424,000000,13.07,13.0774,12.84,12.92,49134,0
+SPPP.US,D,20230425,000000,12.78,12.82,12.65,12.8,65226,0
+SPPP.US,D,20230426,000000,12.92,12.98,12.82,12.98,27725,0
+SPPP.US,D,20230427,000000,12.79,12.95,12.71,12.87,23560,0
+SPPP.US,D,20230428,000000,12.75,12.9299,12.67,12.89,21966,0
+SPPP.US,D,20230501,000000,12.97,12.97,12.41,12.5,43132,0
+SPPP.US,D,20230502,000000,12.38,12.4838,12.25,12.44,38428,0
+SPPP.US,D,20230503,000000,12.33,12.5,12.25,12.3,32690,0
+SPPP.US,D,20230504,000000,12.31,12.47,12.2701,12.47,38858,0
+SPPP.US,D,20230505,000000,12.51,12.74,12.51,12.7,27992,0
+SPPP.US,D,20230508,000000,13.02,13.18,12.91,12.91,58358,0
+SPPP.US,D,20230509,000000,12.96,13.34,12.91,13.28,121539,0
+SPPP.US,D,20230510,000000,13.39,13.55,13.39,13.5,68865,0
+SPPP.US,D,20230511,000000,13.49,13.49,13.06,13.14,64161,0
+SPPP.US,D,20230512,000000,13.09,13.09,12.71,12.71,28724,0
+SPPP.US,D,20230515,000000,12.79,13.005,12.79,12.93,16572,0
+SPPP.US,D,20230516,000000,12.92,12.92,12.7001,12.8,17902,0
+SPPP.US,D,20230517,000000,12.86,12.9,12.72,12.83,20575,0
+SPPP.US,D,20230518,000000,12.79,12.79,12.57,12.66,35141,0
+SPPP.US,D,20230519,000000,12.93,12.96,12.79,12.8,37445,0
+SPPP.US,D,20230522,000000,12.83,12.933,12.82,12.85,21030,0
+SPPP.US,D,20230523,000000,12.64,12.7422,12.5701,12.62,23853,0
+SPPP.US,D,20230524,000000,12.49,12.5,12.25,12.41,59352,0
+SPPP.US,D,20230525,000000,12.34,12.4897,12.18,12.36,30524,0
+SPPP.US,D,20230526,000000,12.46,12.54,12.21,12.39,25704,0
+SPPP.US,D,20230530,000000,12.35,12.3706,12.2,12.25,52214,0
+SPPP.US,D,20230531,000000,12.17,12.19,11.99,12,71367,0
+SPPP.US,D,20230601,000000,12,12.2233,12,12.14,32989,0
+SPPP.US,D,20230602,000000,12.35,12.36,12.1452,12.25,28272,0
+SPPP.US,D,20230605,000000,12.2,12.3119,12.14,12.22,23609,0
+SPPP.US,D,20230606,000000,12.18,12.31,12.13,12.26,34099,0
+SPPP.US,D,20230607,000000,12.25,12.3889,12.05,12.05,42240,0
+SPPP.US,D,20230608,000000,12.02,12.13,11.9196,11.95,42993,0
+SPPP.US,D,20230609,000000,11.81,11.86,11.71,11.81,26899,0
+SPPP.US,D,20230612,000000,11.74,11.89,11.74,11.85,30287,0
+SPPP.US,D,20230613,000000,11.92,12.02,11.7801,11.83,21272,0
+SPPP.US,D,20230614,000000,11.93,11.9574,11.79,11.8426,18347,0
+SPPP.US,D,20230615,000000,11.8252,11.9895,11.8252,11.96,20045,0
+SPPP.US,D,20230616,000000,12.01,12.09,11.91,11.99,36895,0
+SPPP.US,D,20230620,000000,11.92,11.94,11.75,11.92,56025,0
+SPPP.US,D,20230621,000000,11.75,11.81,11.64,11.69,27411,0
+SPPP.US,D,20230622,000000,11.56,11.56,11.31,11.36,79564,0
+SPPP.US,D,20230623,000000,11.33,11.36,11.27,11.27,31589,0
+SPPP.US,D,20230626,000000,11.58,11.64,11.32,11.33,51853,0
+SPPP.US,D,20230627,000000,11.4,11.4,11.25,11.33,30346,0
+SPPP.US,D,20230628,000000,11.08,11.25,10.95,11.21,140173,0
+SPPP.US,D,20230629,000000,10.88,11.08,10.88,11.03,46818,0
+SPPP.US,D,20230630,000000,11.01,11.075,10.88,10.93,97218,0
+SPPP.US,D,20230703,000000,10.95,11.035,10.86,10.93,52663,0
+SPPP.US,D,20230705,000000,10.95,11.14,10.93,10.99,44974,0
+SPPP.US,D,20230706,000000,10.88,10.95,10.73,10.8,33553,0
+SPPP.US,D,20230707,000000,10.83,10.95,10.83,10.92,19734,0
+SPPP.US,D,20230710,000000,10.8,11.05,10.75,11.02,34521,0
+SPPP.US,D,20230711,000000,10.98,11,10.9,10.9,83906,0
+SPPP.US,D,20230712,000000,11.11,11.215,11.07,11.12,63296,0
+SPPP.US,D,20230713,000000,11.25,11.38,11.16,11.33,51288,0
+SPPP.US,D,20230714,000000,11.29,11.29,11.15,11.22,28404,0
+SPPP.US,D,20230717,000000,11.27,11.35,11.1812,11.24,12131,0
+SPPP.US,D,20230718,000000,11.34,11.53,11.31,11.43,61957,0
+SPPP.US,D,20230719,000000,11.43,11.45,11.3199,11.4,32938,0
+SPPP.US,D,20230720,000000,11.34,11.35,11.15,11.2,38240,0
+SPPP.US,D,20230721,000000,11.19,11.35,11.12,11.35,23669,0
+SPPP.US,D,20230724,000000,11.33,11.34,11.23,11.25,40700,0
+SPPP.US,D,20230725,000000,11.28,11.41,11.25,11.41,33568,0
+SPPP.US,D,20230726,000000,11.25,11.4,11.1601,11.39,48850,0
+SPPP.US,D,20230727,000000,11.31,11.31,11.02,11.07,110057,0
+SPPP.US,D,20230728,000000,11.05,11.23,11,11.15,17438,0
+SPPP.US,D,20230731,000000,11.35,11.4,11.2,11.34,72489,0
+SPPP.US,D,20230801,000000,10.99,11.09,10.95,11.04,33028,0
+SPPP.US,D,20230802,000000,10.99,11.14,10.95,10.99,17683,0
+SPPP.US,D,20230803,000000,11.02,11.09,10.952,10.97,15664,0
+SPPP.US,D,20230804,000000,11.04,11.1288,10.98,11.04,102263,0
+SPPP.US,D,20230807,000000,11.07,11.07,10.88,10.96,14817,0
+SPPP.US,D,20230808,000000,10.62,10.84,10.62,10.79,105205,0
+SPPP.US,D,20230809,000000,10.77,10.835,10.61,10.79,43646,0
+SPPP.US,D,20230810,000000,10.88,11.0989,10.88,11.02,54796,0
+SPPP.US,D,20230811,000000,11.04,11.09,10.98,11.04,15327,0
+SPPP.US,D,20230814,000000,10.94,10.97,10.78,10.96,24647,0
+SPPP.US,D,20230815,000000,10.75,10.84,10.7,10.7,40115,0
+SPPP.US,D,20230816,000000,10.65,10.789,10.5601,10.63,26816,0
+SPPP.US,D,20230817,000000,10.74,10.86,10.65,10.72,8167,0
+SPPP.US,D,20230818,000000,10.76,10.89,10.76,10.83,38835,0
+SPPP.US,D,20230821,000000,10.85,10.9,10.71,10.81,26034,0
+SPPP.US,D,20230822,000000,10.98,11.0599,10.87,10.92,33277,0
+SPPP.US,D,20230823,000000,11.1,11.12,10.99,11.03,46160,0
+SPPP.US,D,20230824,000000,10.87,11.06,10.87,10.97,46042,0
+SPPP.US,D,20230825,000000,11.02,11.0909,10.8201,11.05,44441,0
+SPPP.US,D,20230828,000000,11.18,11.27,11.0801,11.23,47670,0
+SPPP.US,D,20230829,000000,11.15,11.2709,11.051,11.22,24324,0
+SPPP.US,D,20230830,000000,11.15,11.23,11.149,11.15,37511,0
+SPPP.US,D,20230831,000000,11.15,11.2299,11.115,11.22,50640,0
+SPPP.US,D,20230901,000000,11.28,11.28,11.13,11.14,22758,0
+SPPP.US,D,20230905,000000,11.05,11.06,10.9201,10.96,27017,0
+SPPP.US,D,20230906,000000,10.83,10.9,10.6901,10.9,35952,0
+SPPP.US,D,20230907,000000,10.75,10.89,10.75,10.77,14723,0
+SPPP.US,D,20230908,000000,10.82,10.86,10.67,10.75,50777,0
+SPPP.US,D,20230911,000000,10.78,10.84,10.64,10.65,90555,0
+SPPP.US,D,20230912,000000,10.66,10.8389,10.66,10.81,51176,0
+SPPP.US,D,20230913,000000,10.82,10.87,10.7966,10.82,15935,0
+SPPP.US,D,20230914,000000,10.8,10.92,10.7901,10.82,36805,0
+SPPP.US,D,20230915,000000,11.19,11.19,10.87,10.9,30707,0
+SPPP.US,D,20230918,000000,10.88,10.9786,10.88,10.91,55130,0
+SPPP.US,D,20230919,000000,11.02,11.1699,11,11,55720,0
+SPPP.US,D,20230920,000000,11.1,11.1667,10.91,10.91,47735,0
+SPPP.US,D,20230921,000000,10.9,11.0199,10.8397,10.91,18739,0
+SPPP.US,D,20230922,000000,11,11.1111,10.92,10.97,18850,0
+SPPP.US,D,20230925,000000,10.87,10.89,10.75,10.81,46619,0
+SPPP.US,D,20230926,000000,10.64,10.7719,10.62,10.69,41412,0
+SPPP.US,D,20230927,000000,10.72,10.74,10.6,10.66,15251,0
+SPPP.US,D,20230928,000000,10.68,10.85,10.64,10.82,60821,0
+SPPP.US,D,20230929,000000,10.97,10.97,10.69,10.77,28663,0
+SPPP.US,D,20231002,000000,10.66,10.6635,10.42,10.45,37583,0
+SPPP.US,D,20231003,000000,10.28,10.38,10.27,10.3,110912,0
+SPPP.US,D,20231004,000000,10.27,10.2701,10.14,10.24,40820,0
+SPPP.US,D,20231005,000000,10.1892,10.1892,10.06,10.1,42175,0
+SPPP.US,D,20231006,000000,10.1,10.33,10.08,10.27,28819,0
+SPPP.US,D,20231009,000000,10.21,10.38,10.11,10.37,26876,0
+SPPP.US,D,20231010,000000,10.24,10.42,10.19,10.33,37459,0
+SPPP.US,D,20231011,000000,10.38,10.41,10.27,10.3948,20284,0
+SPPP.US,D,20231012,000000,10.32,10.3399,10.12,10.12,29634,0
+SPPP.US,D,20231013,000000,10.21,10.2375,10.0608,10.16,59390,0
+SPPP.US,D,20231016,000000,10.11,10.31,10.11,10.31,21872,0
+SPPP.US,D,20231017,000000,10.27,10.3119,10.21,10.275,18337,0
+SPPP.US,D,20231018,000000,10.24,10.25,10.02,10.13,33198,0
+SPPP.US,D,20231019,000000,10.11,10.21,10.0401,10.18,26320,0
+SPPP.US,D,20231020,000000,10.19,10.276,10.155,10.19,41967,0
+SPPP.US,D,20231023,000000,10.22,10.47,10.1501,10.46,420920,0
+SPPP.US,D,20231024,000000,10.23,10.2945,10.15,10.2,23208,0
+SPPP.US,D,20231025,000000,10.28,10.38,10.27,10.36,62871,0
+SPPP.US,D,20231026,000000,10.35,10.35,10.19,10.29,29426,0
+SPPP.US,D,20231027,000000,10.42,10.42,10.18,10.3,15802,0
+SPPP.US,D,20231030,000000,10.59,10.6792,10.43,10.54,41041,0
+SPPP.US,D,20231031,000000,10.57,10.6,10.44,10.54,23379,0
+SPPP.US,D,20231101,000000,10.47,10.48,10.3001,10.38,33347,0
+SPPP.US,D,20231102,000000,10.44,10.44,10.32,10.34,12691,0
+SPPP.US,D,20231103,000000,10.46,10.52,10.36,10.45,30974,0
+SPPP.US,D,20231106,000000,10.4,10.43,10.2,10.31,157122,0
+SPPP.US,D,20231107,000000,10.17,10.23,10.01,10.08,105703,0
+SPPP.US,D,20231108,000000,9.93,9.95,9.82,9.91,59934,0
+SPPP.US,D,20231109,000000,9.8,9.8,9.56,9.62,90818,0
+SPPP.US,D,20231110,000000,9.52,9.58,9.4192,9.44,62273,0
+SPPP.US,D,20231113,000000,9.44,9.52,9.4,9.45,86185,0
+SPPP.US,D,20231114,000000,9.63,9.68,9.54,9.6,106221,0
+SPPP.US,D,20231115,000000,9.66,9.81,9.6024,9.7,39863,0
+SPPP.US,D,20231116,000000,9.75,9.83,9.7023,9.76,51917,0
+SPPP.US,D,20231117,000000,9.77,9.91,9.73,9.91,59376,0
+SPPP.US,D,20231120,000000,9.98,10.1438,9.97,10.09,47154,0
+SPPP.US,D,20231121,000000,10.09,10.24,10.09,10.11,71192,0
+SPPP.US,D,20231122,000000,9.99,10.0999,9.845,9.97,41477,0
+SPPP.US,D,20231124,000000,9.91,10.1986,9.91,10.16,35276,0
+SPPP.US,D,20231127,000000,10.1,10.22,10.1,10.13,75224,0
+SPPP.US,D,20231128,000000,10.11,10.23,10.1,10.1,84483,0
+SPPP.US,D,20231129,000000,9.95,10.04,9.93,10,55036,0
+SPPP.US,D,20231130,000000,10,10.0771,9.66,9.7,325563,0
+SPPP.US,D,20231201,000000,9.69,9.7489,9.31,9.54,427071,0
+SPPP.US,D,20231204,000000,9.52,9.55,9.23,9.39,131417,0
+SPPP.US,D,20231205,000000,9.2,9.31,9.11,9.17,108439,0
+SPPP.US,D,20231206,000000,9.28,9.4378,9.17,9.23,75930,0
+SPPP.US,D,20231207,000000,9.42,9.48,9.37,9.4,54982,0
+SPPP.US,D,20231208,000000,9.41,9.43,9.06,9.13,139335,0
+SPPP.US,D,20231211,000000,9.25,9.2877,9.175,9.25,98825,0
+SPPP.US,D,20231212,000000,9.33,9.41,9.21,9.41,62152,0
+SPPP.US,D,20231213,000000,9.35,9.49,9.2,9.46,62241,0
+SPPP.US,D,20231214,000000,9.67,10.0999,9.66,10.03,202743,0
+SPPP.US,D,20231215,000000,10.03,10.29,10.02,10.13,227754,0
+SPPP.US,D,20231218,000000,10.28,10.36,10.2118,10.28,93359,0
+SPPP.US,D,20231219,000000,10.31,10.5599,10.31,10.43,92994,0
+SPPP.US,D,20231220,000000,10.43,10.53,10.3,10.34,110388,0
+SPPP.US,D,20231221,000000,10.41,10.5,10.26,10.47,52163,0
+SPPP.US,D,20231222,000000,10.65,10.72,10.42,10.48,95102,0
+SPPP.US,D,20231226,000000,10.51,10.52,10.39,10.42,60527,0
+SPPP.US,D,20231227,000000,10.36,10.5,10.32,10.35,135525,0
+SPPP.US,D,20231228,000000,10.26,10.4,10.22,10.25,124222,0
+SPPP.US,D,20231229,000000,10.36,10.4389,10.05,10.09,105546,0
+SPPP.US,D,20240102,000000,10.05,10.1036,9.9,9.94,102619,0
+SPPP.US,D,20240103,000000,9.84,9.888,9.76,9.84,38200,0
+SPPP.US,D,20240104,000000,9.7,9.83,9.59,9.595,154855,0
+SPPP.US,D,20240105,000000,9.62,9.77,9.57,9.67,86729,0
+SPPP.US,D,20240108,000000,9.49,9.58,9.4153,9.48,67483,0
+SPPP.US,D,20240109,000000,9.45,9.46,9.32,9.39,77896,0
+SPPP.US,D,20240110,000000,9.38,9.44,9.33,9.41,46878,0
+SPPP.US,D,20240111,000000,9.43,9.465,9.27,9.32,63051,0
+SPPP.US,D,20240112,000000,9.45,9.51,9.29,9.33,125831,0
+SPPP.US,D,20240116,000000,9.19,9.2099,9.1,9.15,200728,0
+SPPP.US,D,20240117,000000,9.09,9.09,8.99,9.05,142300,0
+SPPP.US,D,20240118,000000,9.15,9.345,9.15,9.33,245084,0
+SPPP.US,D,20240119,000000,9.32,9.36,9.19,9.34,72186,0
+SPPP.US,D,20240122,000000,9.17,9.32,9.17,9.28,131211,0
+SPPP.US,D,20240123,000000,9.35,9.41,9.3164,9.41,58053,0
+SPPP.US,D,20240124,000000,9.53,9.58,9.452,9.48,69518,0
+SPPP.US,D,20240125,000000,9.47,9.47,9.25,9.31,90607,0
+SPPP.US,D,20240126,000000,9.36,9.4999,9.35,9.36,116249,0
+SPPP.US,D,20240129,000000,9.43,9.61,9.43,9.59,53468,0
+SPPP.US,D,20240130,000000,9.59,9.5974,9.41,9.44,62085,0
+SPPP.US,D,20240131,000000,9.46,9.6,9.4,9.42,66848,0
+SPPP.US,D,20240201,000000,9.35,9.42,9.27,9.3318,51912,0
+SPPP.US,D,20240202,000000,9.22,9.22,9.0791,9.19,102639,0
+SPPP.US,D,20240205,000000,9.16,9.23,9.12,9.23,40282,0
+SPPP.US,D,20240206,000000,9.18,9.25,9.16,9.19,38958,0
+SPPP.US,D,20240207,000000,9.02,9.0489,8.84,8.8653,238759,0
+SPPP.US,D,20240208,000000,8.78,8.9399,8.74,8.91,99153,0
+SPPP.US,D,20240209,000000,8.82,8.82,8.66,8.71,108748,0
+SPPP.US,D,20240212,000000,8.82,8.935,8.761,8.89,98721,0
+SPPP.US,D,20240213,000000,8.83,8.83,8.645,8.72,86747,0
+SPPP.US,D,20240214,000000,9,9.11,8.55,9.06,156076,0
+SPPP.US,D,20240215,000000,9.19,9.31,9.14,9.2,97733,0
+SPPP.US,D,20240216,000000,9.18,9.32,9.17,9.22,82880,0
+SPPP.US,D,20240220,000000,9.36,9.42,9.2874,9.34,70738,0
+SPPP.US,D,20240221,000000,9.23,9.2301,9.01,9.11,88127,0
+SPPP.US,D,20240222,000000,9.14,9.3501,9.14,9.31,115728,0
+SPPP.US,D,20240223,000000,9.34,9.44,9.3023,9.35,73323,0
+SPPP.US,D,20240226,000000,9.09,9.15,9.055,9.1,63982,0
+SPPP.US,D,20240227,000000,9.17,9.225,9.09,9.11,78955,0
+SPPP.US,D,20240228,000000,8.92,8.9901,8.91,8.95,45047,0
+SPPP.US,D,20240229,000000,9.1,9.11,8.97,9.02,42918,0
+SPPP.US,D,20240301,000000,9.04,9.15,8.9711,9.11,52779,0
+SPPP.US,D,20240304,000000,9.12,9.36,9.12,9.3,173463,0
+SPPP.US,D,20240305,000000,9.13,9.2,9.09,9.15,82585,0
+SPPP.US,D,20240306,000000,9.51,9.6699,9.5,9.52,564655,0
+SPPP.US,D,20240307,000000,9.6,9.66,9.535,9.62,131282,0
+SPPP.US,D,20240308,000000,9.65,9.65,9.43,9.52,96276,0
+SPPP.US,D,20240311,000000,9.65,9.78,9.65,9.775,192009,0
+SPPP.US,D,20240312,000000,9.63,9.76,9.55,9.75,60740,0
+SPPP.US,D,20240313,000000,9.9,9.97,9.9,9.92,73922,0
+SPPP.US,D,20240314,000000,10.01,10.04,9.825,9.85,157392,0
+SPPP.US,D,20240315,000000,10.11,10.11,10.0028,10.04,161005,0
+SPPP.US,D,20240318,000000,9.89,9.89,9.6301,9.69,119076,0
+SPPP.US,D,20240319,000000,9.49,9.52,9.35,9.45,336390,0
+SPPP.US,D,20240320,000000,9.43,9.6602,9.4,9.66,68291,0
+SPPP.US,D,20240321,000000,9.7,9.71,9.53,9.62,108464,0
+SPPP.US,D,20240322,000000,9.53,9.58,9.4201,9.47,76775,0
+SPPP.US,D,20240325,000000,9.59,9.72,9.5875,9.61,111715,0
+SPPP.US,D,20240326,000000,9.64,9.64,9.53,9.54,128021,0
+SPPP.US,D,20240327,000000,9.36,9.49,9.35,9.49,121850,0
+SPPP.US,D,20240328,000000,9.57,9.69,9.57,9.65,137558,0
+SPPP.US,D,20240401,000000,9.62,9.62,9.48,9.58,91267,0
+SPPP.US,D,20240402,000000,9.72,9.77,9.64,9.72,192991,0
+SPPP.US,D,20240403,000000,9.76,9.92,9.75,9.91,320673,0
+SPPP.US,D,20240404,000000,9.94,10.02,9.86,9.87,231118,0
+SPPP.US,D,20240405,000000,9.76,9.8296,9.6401,9.805,124717,0
+SPPP.US,D,20240408,000000,10.06,10.15,10,10.03,477376,0
+SPPP.US,D,20240409,000000,10.18,10.32,10.105,10.26,510499,0
+SPPP.US,D,20240410,000000,10.09,10.208,9.97,10.08,244930,0
+SPPP.US,D,20240411,000000,10.18,10.19,10.02,10.19,150324,0
+SPPP.US,D,20240412,000000,10.42,10.4599,9.97,10.03,901844,0
+SPPP.US,D,20240415,000000,9.89,9.95,9.81,9.95,111284,0
+SPPP.US,D,20240416,000000,9.83,9.9537,9.765,9.8,137767,0
+SPPP.US,D,20240417,000000,9.8,9.9433,9.73,9.77,94825,0
+SPPP.US,D,20240418,000000,9.85,9.93,9.807,9.8145,171759,0
+SPPP.US,D,20240419,000000,9.73,9.7808,9.675,9.75,89759,0
+SPPP.US,D,20240422,000000,9.57,9.7686,9.56,9.63,124527,0
+SPPP.US,D,20240423,000000,9.56,9.7,9.51,9.66,97836,0
+SPPP.US,D,20240424,000000,9.6,9.63,9.52,9.54,78429,0
+SPPP.US,D,20240425,000000,9.47,9.56,9.4,9.56,165674,0
+SPPP.US,D,20240426,000000,9.39,9.46,9.39,9.44,171263,0
+SPPP.US,D,20240429,000000,9.51,9.66,9.51,9.6,277911,0
+SPPP.US,D,20240430,000000,9.43,9.51,9.35,9.47,117777,0
+SPPP.US,D,20240501,000000,9.43,9.6099,9.43,9.54,103847,0
+SPPP.US,D,20240502,000000,9.45,9.54,9.36,9.52,93410,0
+SPPP.US,D,20240503,000000,9.63,9.63,9.44,9.56,72632,0
+SPPP.US,D,20240506,000000,9.71,9.79,9.68,9.68,159978,0
+SPPP.US,D,20240507,000000,9.7,9.85,9.7,9.77,68046,0
+SPPP.US,D,20240508,000000,9.66,9.74,9.5853,9.69,93903,0
+SPPP.US,D,20240509,000000,9.71,9.86,9.7,9.83,151530,0
+SPPP.US,D,20240510,000000,10,10.05,9.87,9.97,184964,0
+SPPP.US,D,20240513,000000,10.02,10.07,9.87,9.9,99111,0
+SPPP.US,D,20240514,000000,10.01,10.138,9.96,10.05,460326,0
+SPPP.US,D,20240515,000000,10.29,10.37,10.09,10.35,384339,0
+SPPP.US,D,20240516,000000,10.3,10.42,10.19,10.41,464530,0
+SPPP.US,D,20240517,000000,10.42,10.56,10.38,10.5,840204,0
+SPPP.US,D,20240520,000000,10.56,10.63,10.3057,10.62,431604,0
+SPPP.US,D,20240521,000000,10.62,10.64,10.46,10.57,300562,0
+SPPP.US,D,20240522,000000,10.44,10.47,10.28,10.355,180446,0
+SPPP.US,D,20240523,000000,10.27,10.32,10.03,10.03,224275,0
+SPPP.US,D,20240524,000000,10.05,10.1099,10.0391,10.06,114613,0
+SPPP.US,D,20240528,000000,10.26,10.39,10.2199,10.33,191768,0
+SPPP.US,D,20240529,000000,10.21,10.22,10.1179,10.19,111978,0
+SPPP.US,D,20240530,000000,10.06,10.1745,10.05,10.05,173280,0
+SPPP.US,D,20240531,000000,10.16,10.17,9.85,10,302222,0
+SPPP.US,D,20240603,000000,10,10.0599,9.91,9.96,105691,0
+SPPP.US,D,20240604,000000,9.95,9.95,9.78,9.83,100263,0
+SPPP.US,D,20240605,000000,9.87,9.87,9.78,9.84,273098,0
+SPPP.US,D,20240606,000000,9.85,9.8753,9.79,9.8,304665,0
+SPPP.US,D,20240607,000000,9.69,9.69,9.5,9.54,252687,0
+SPPP.US,D,20240610,000000,9.54,9.5999,9.47,9.55,168652,0
+SPPP.US,D,20240611,000000,9.44,9.44,9.36,9.39,131793,0
+SPPP.US,D,20240612,000000,9.5,9.5403,9.4,9.4,293180,0
+SPPP.US,D,20240613,000000,9.39,9.43,9.26,9.33,117759,0
+SPPP.US,D,20240614,000000,9.29,9.42,9.2714,9.35,117125,0
+SPPP.US,D,20240617,000000,9.36,9.4599,9.32,9.43,163473,0
+SPPP.US,D,20240618,000000,9.39,9.48,9.32,9.48,118191,0
+SPPP.US,D,20240620,000000,9.55,9.6559,9.49,9.58,284445,0
+SPPP.US,D,20240621,000000,9.97,9.97,9.56,9.61,621362,0
+SPPP.US,D,20240624,000000,9.82,9.94,9.7,9.7,207952,0
+SPPP.US,D,20240625,000000,9.66,9.66,9.48,9.52,90038,0
+SPPP.US,D,20240626,000000,9.55,9.66,9.46,9.66,153582,0
+SPPP.US,D,20240627,000000,9.61,9.64,9.54,9.61,151525,0
+SPPP.US,D,20240628,000000,9.83,9.8699,9.77,9.77,169274,0
+SPPP.US,D,20240701,000000,9.8,9.88,9.6801,9.75,86329,0
+SPPP.US,D,20240702,000000,9.91,10.03,9.91,9.97,163563,0
+SPPP.US,D,20240703,000000,10.09,10.23,9.96,10.04,302041,0
+SPPP.US,D,20240705,000000,10.17,10.235,10.11,10.17,149847,0
+SPPP.US,D,20240708,000000,10.07,10.07,9.9101,9.98,101385,0
+SPPP.US,D,20240709,000000,9.92,9.94,9.7,9.77,145340,0
+SPPP.US,D,20240710,000000,9.9,9.9,9.81,9.89,109345,0
+SPPP.US,D,20240711,000000,9.9,10.02,9.89,9.97,106570,0
+SPPP.US,D,20240712,000000,9.78,9.86,9.704,9.82,155408,0
+SPPP.US,D,20240715,000000,9.75,9.88,9.69,9.76,110149,0
+SPPP.US,D,20240716,000000,9.66,9.83,9.6,9.83,175711,0
+SPPP.US,D,20240717,000000,9.93,9.93,9.74,9.78,107360,0
+SPPP.US,D,20240718,000000,9.77,9.77,9.51,9.51,182696,0
+SPPP.US,D,20240719,000000,9.49,9.53,9.411,9.49,77880,0
+SPPP.US,D,20240722,000000,9.34,9.3874,9.29,9.35,149075,0
+SPPP.US,D,20240723,000000,9.36,9.45,9.34,9.45,116929,0
+SPPP.US,D,20240724,000000,9.45,9.58,9.4,9.41,115972,0
+SPPP.US,D,20240725,000000,9.26,9.32,9.03,9.22,233006,0
+SPPP.US,D,20240726,000000,9.18,9.24,9.132,9.21,140863,0
+SPPP.US,D,20240729,000000,9.33,9.36,9.26,9.31,74153,0
+SPPP.US,D,20240730,000000,9.32,9.32,9.21,9.3,124930,0
+SPPP.US,D,20240731,000000,9.48,9.545,9.42,9.46,269475,0
+SPPP.US,D,20240801,000000,9.4,9.43,9.26,9.29,93874,0
+SPPP.US,D,20240802,000000,9.3,9.3,9.13,9.15,230819,0
+SPPP.US,D,20240805,000000,8.75,8.8702,8.69,8.71,193308,0
+SPPP.US,D,20240806,000000,8.73,8.94,8.73,8.88,85816,0
+SPPP.US,D,20240807,000000,9.04,9.11,8.89,8.93,134925,0
+SPPP.US,D,20240808,000000,9.07,9.18,9.07,9.17,118101,0
+SPPP.US,D,20240809,000000,9.19,9.19,9,9.01,68466,0
+SPPP.US,D,20240812,000000,9.18,9.265,9.15,9.18,90356,0
+SPPP.US,D,20240813,000000,9.2,9.3,9.2,9.27,51512,0
+SPPP.US,D,20240814,000000,9.28,9.28,9.13,9.19,53054,0
+SPPP.US,D,20240815,000000,9.36,9.43,9.3,9.36,90264,0
+SPPP.US,D,20240816,000000,9.37,9.43,9.27,9.41,113056,0
+SPPP.US,D,20240819,000000,9.25,9.38,9.22,9.37,89196,0
+SPPP.US,D,20240820,000000,9.45,9.45,9.25,9.26,77459,0
+SPPP.US,D,20240821,000000,9.57,9.57,9.455,9.51,223250,0
+SPPP.US,D,20240822,000000,9.5,9.5,9.2728,9.33,210771,0
+SPPP.US,D,20240823,000000,9.4,9.57,9.37,9.57,247860,0
+SPPP.US,D,20240826,000000,9.66,9.72,9.55,9.62,140311,0
+SPPP.US,D,20240827,000000,9.58,9.68,9.52,9.65,94100,0
+SPPP.US,D,20240828,000000,9.46,9.47,9.33,9.35,119184,0
+SPPP.US,D,20240829,000000,9.4,9.6,9.4,9.48,114440,0
+SPPP.US,D,20240830,000000,9.48,9.49,9.371,9.41,72944,0
+SPPP.US,D,20240903,000000,9.3,9.31,9.06,9.13,139325,0
+SPPP.US,D,20240904,000000,9.14,9.24,9.09,9.16,61592,0
+SPPP.US,D,20240905,000000,9.3,9.38,9.25,9.29,62999,0
+SPPP.US,D,20240906,000000,9.31,9.357,9.04,9.12,135668,0
+SPPP.US,D,20240909,000000,9.29,9.41,9.28,9.4,51069,0
+SPPP.US,D,20240910,000000,9.45,9.5,9.371,9.49,54870,0
+SPPP.US,D,20240911,000000,9.54,9.77,9.51,9.77,241825,0
+SPPP.US,D,20240912,000000,9.91,10.01,9.8266,9.97,276396,0
+SPPP.US,D,20240913,000000,10.18,10.2125,10.07,10.17,202262,0
+SPPP.US,D,20240916,000000,10.17,10.18,10.1,10.13,96799,0
+SPPP.US,D,20240917,000000,10.13,10.33,10.13,10.3,147400,0
+SPPP.US,D,20240918,000000,10.19,10.2026,9.935,9.95,175281,0
+SPPP.US,D,20240919,000000,10.25,10.32,10.13,10.23,207565,0
+SPPP.US,D,20240920,000000,10.08,10.15,10.045,10.07,164203,0
+SPPP.US,D,20240923,000000,9.93,9.97,9.835,9.85,115619,0
+SPPP.US,D,20240924,000000,9.99,10.19,9.99,10.19,223309,0
+SPPP.US,D,20240925,000000,10.14,10.14,9.99,10.09,168436,0
+SPPP.US,D,20240926,000000,10.25,10.29,10.18,10.24,418840,0
+SPPP.US,D,20240927,000000,10.16,10.2,9.99,10,189274,0
+SPPP.US,D,20240930,000000,9.88,9.88,9.71,9.82,168131,0
+SPPP.US,D,20241001,000000,9.85,9.97,9.8151,9.94,155038,0
+SPPP.US,D,20241002,000000,10.09,10.16,10,10.08,200858,0
+SPPP.US,D,20241003,000000,9.92,9.985,9.78,9.97,265006,0
+SPPP.US,D,20241004,000000,9.99,10.1,9.94,10.05,138146,0
+SPPP.US,D,20241007,000000,10.01,10.06,9.94,10.05,160952,0
+SPPP.US,D,20241008,000000,9.82,9.9299,9.7673,9.92,191796,0
+SPPP.US,D,20241009,000000,9.86,10,9.798,10,146425,0
+SPPP.US,D,20241010,000000,10.04,10.18,9.991,10.17,389743,0
+SPPP.US,D,20241011,000000,10.2,10.2677,10.13,10.25,175767,0
+SPPP.US,D,20241014,000000,10.11,10.19,10,10.17,152176,0
+SPPP.US,D,20241015,000000,9.99,10.0291,9.89,9.96,132156,0
+SPPP.US,D,20241016,000000,10.1,10.122,10.0107,10.11,153886,0
+SPPP.US,D,20241017,000000,10.15,10.23,10.1,10.19,214813,0
+SPPP.US,D,20241018,000000,10.37,10.42,10.285,10.42,564948,0
+SPPP.US,D,20241021,000000,10.45,10.55,10.25,10.33,520984,0
+SPPP.US,D,20241022,000000,10.43,10.51,10.41,10.48,566139,0
+SPPP.US,D,20241023,000000,10.4,10.4,10.21,10.33,276411,0
+SPPP.US,D,20241024,000000,10.76,10.799,10.53,10.7,1711102,0
+SPPP.US,D,20241025,000000,10.72,10.98,10.72,10.92,585988,0
+SPPP.US,D,20241028,000000,11.09,11.2,11.005,11.19,911653,0
+SPPP.US,D,20241029,000000,11.39,11.39,11.2,11.25,846221,0
+SPPP.US,D,20241030,000000,10.8,10.87,10.705,10.8,949926,0
+SPPP.US,D,20241031,000000,10.73,10.75,10.49,10.59,754582,0
+SPPP.US,D,20241101,000000,10.67,10.6829,10.45,10.46,301755,0
+SPPP.US,D,20241104,000000,10.31,10.39,10.19,10.32,326751,0
+SPPP.US,D,20241105,000000,10.43,10.4962,10.345,10.4,276858,0
+SPPP.US,D,20241106,000000,10.02,10.215,9.97,10.15,438769,0
+SPPP.US,D,20241107,000000,10.12,10.17,10.05,10.13,308130,0
+SPPP.US,D,20241108,000000,9.96,10.016,9.8122,9.85,407509,0
+SPPP.US,D,20241111,000000,9.86,9.93,9.73,9.79,320995,0
+SPPP.US,D,20241112,000000,9.61,9.65,9.48,9.52,421393,0
+SPPP.US,D,20241113,000000,9.515,9.52,9.3916,9.44,272764,0
+SPPP.US,D,20241114,000000,9.45,9.5,9.354103,9.47,574063,0
+SPPP.US,D,20241115,000000,9.51,9.559,9.43,9.44,602326,0
+SPPP.US,D,20241118,000000,9.695,9.755,9.66,9.71,1131334,0
+SPPP.US,D,20241119,000000,9.7795,9.94,9.74,9.94,502384,0
+SPPP.US,D,20241120,000000,9.9,9.93,9.76,9.81,269471,0
+SPPP.US,D,20241121,000000,9.8899,9.93,9.775,9.86,118933,0
+SPPP.US,D,20241122,000000,9.83,9.84,9.75,9.76,146837,0
+SPPP.US,D,20241125,000000,9.65,9.67,9.56,9.59,341260,0
+SPPP.US,D,20241126,000000,9.61,9.63,9.495,9.53,139032,0
+SPPP.US,D,20241127,000000,9.5001,9.63,9.5001,9.53,156511,0
+SPPP.US,D,20241129,000000,9.57,9.73,9.56,9.61,324642,0
+SPPP.US,D,20241202,000000,9.6045,9.615,9.535,9.55,214348,0
+SPPP.US,D,20241203,000000,9.65,9.66,9.5525,9.58,163363,0
+SPPP.US,D,20241204,000000,9.55,9.61,9.48,9.5,353665,0
+SPPP.US,D,20241205,000000,9.46,9.49,9.365,9.4,481949,0
+SPPP.US,D,20241206,000000,9.36,9.39,9.25,9.25,530472,0
+SPPP.US,D,20241209,000000,9.5101,9.58,9.34,9.36,392672,0
+SPPP.US,D,20241210,000000,9.3101,9.3952,9.255,9.35,231261,0
+SPPP.US,D,20241211,000000,9.3,9.46,9.3,9.44,257308,0
+SPPP.US,D,20241212,000000,9.34,9.41,9.32,9.37,222888,0
+SPPP.US,D,20241213,000000,9.325,9.325,9.22,9.23,265042,0
+SPPP.US,D,20241216,000000,9.37,9.37,9.24,9.24,140388,0
+SPPP.US,D,20241217,000000,9.1514,9.16,9.1,9.13,277974,0
+SPPP.US,D,20241218,000000,9.06,9.12,8.925,8.97,440874,0
+SPPP.US,D,20241219,000000,9.04,9.05,8.93,8.99,230318,0
+SPPP.US,D,20241220,000000,9,9.11,9,9.02,173708,0
+SPPP.US,D,20241223,000000,9.11,9.16,9.08,9.16,207287,0
+SPPP.US,D,20241224,000000,9.21,9.2598,9.2,9.2598,68294,0
+SPPP.US,D,20241226,000000,9.24,9.27,9.12,9.12,222168,0
+SPPP.US,D,20241227,000000,9.0567,9.07,8.95,8.96,321938,0
+SPPP.US,D,20241230,000000,8.95,8.95,8.83,8.85,254400,0
+SPPP.US,D,20241231,000000,8.87,8.97,8.86,8.89,215868,0
+SPPP.US,D,20250102,000000,9.0016,9.03,8.955,9,123589,0
+SPPP.US,D,20250103,000000,9.1,9.1399,9.1,9.1,161190,0
+SPPP.US,D,20250106,000000,9.145,9.1807,9.07,9.07,124412,0
+SPPP.US,D,20250107,000000,9.2295,9.25,9.16,9.21,152893,0
+SPPP.US,D,20250108,000000,9.2,9.24,9.145,9.21,77415,0
+SPPP.US,D,20250110,000000,9.37,9.42,9.31,9.36,143437,0
+SPPP.US,D,20250113,000000,9.212,9.33,9.19,9.29,189205,0
+SPPP.US,D,20250114,000000,9.2323,9.2986,9.2,9.27,199250,0
+SPPP.US,D,20250115,000000,9.35,9.41,9.245,9.35,213023,0
+SPPP.US,D,20250116,000000,9.3,9.315,9.21,9.23,174162,0
+SPPP.US,D,20250117,000000,9.32,9.34,9.28,9.33,142804,0
+SPPP.US,D,20250121,000000,9.32,9.39,9.29,9.37,147710,0
+SPPP.US,D,20250122,000000,9.47,9.57,9.45,9.52,265231,0
+SPPP.US,D,20250123,000000,9.6,9.6,9.43,9.49,318144,0
+SPPP.US,D,20250124,000000,9.51,9.58,9.48,9.5,151127,0
+SPPP.US,D,20250127,000000,9.42,9.45,9.3,9.36,109535,0
+SPPP.US,D,20250128,000000,9.2601,9.33,9.2601,9.28,136286,0
+SPPP.US,D,20250129,000000,9.355,9.42,9.31,9.38,126863,0
+SPPP.US,D,20250130,000000,9.5,9.64,9.49,9.57,166743,0
+SPPP.US,D,20250131,000000,9.69,9.835,9.65,9.73,199313,0
+SPPP.US,D,20250203,000000,9.57,9.8,9.57,9.73,611769,0
+SPPP.US,D,20250204,000000,9.75,9.85,9.72,9.78,200942,0
+SPPP.US,D,20250205,000000,9.8,9.88,9.77,9.81,271275,0
+SPPP.US,D,20250206,000000,9.81,9.8271,9.65,9.69,522992,0
+SPPP.US,D,20250207,000000,9.76,9.76,9.56,9.57,274614,0
+SPPP.US,D,20250210,000000,9.65,9.79,9.65,9.76,254501,0
+SPPP.US,D,20250211,000000,9.7,9.74,9.65,9.67,321029,0
+SPPP.US,D,20250212,000000,9.65,9.75,9.6301,9.73,278793,0
+SPPP.US,D,20250213,000000,9.72,9.92,9.71,9.92,275287,0
+SPPP.US,D,20250214,000000,9.91,9.91,9.8049,9.87,779163,0
+SPPP.US,D,20250218,000000,9.875,9.88,9.75,9.85,678608,0
+SPPP.US,D,20250219,000000,9.8,9.83,9.63,9.74,886680,0
+SPPP.US,D,20250220,000000,9.7895,9.82,9.765,9.82,477635,0
+SPPP.US,D,20250221,000000,9.78,9.8,9.66,9.66,344776,0
+SPPP.US,D,20250224,000000,9.56,9.58,9.46,9.46,562492,0
+SPPP.US,D,20250225,000000,9.45,9.485,9.36,9.41,267960,0
+SPPP.US,D,20250226,000000,9.4223,9.5022,9.4,9.48,137436,0
+SPPP.US,D,20250227,000000,9.44,9.44,9.35,9.37,514974,0
+SPPP.US,D,20250228,000000,9.28,9.39,9.26,9.38,522090,0
+SPPP.US,D,20250303,000000,9.55,9.56,9.335,9.38,442288,0
+SPPP.US,D,20250304,000000,9.38,9.515,9.35,9.47,221079,0
+SPPP.US,D,20250305,000000,9.5381,9.59,9.4792,9.59,244808,0
+SPPP.US,D,20250306,000000,9.62,9.63,9.55,9.55,139918,0
+SPPP.US,D,20250307,000000,9.59,9.64,9.51,9.58,308138,0
+SPPP.US,D,20250310,000000,9.58,9.67,9.39,9.4,245695,0
+SPPP.US,D,20250311,000000,9.48,9.6179,9.48,9.53,256776,0
+SPPP.US,D,20250312,000000,9.5899,9.615,9.53,9.61,149607,0
+SPPP.US,D,20250313,000000,9.51,9.725,9.5,9.71,201725,0
+SPPP.US,D,20250314,000000,9.8107,9.86,9.7002,9.81,236309,0
+SPPP.US,D,20250317,000000,9.81,9.86,9.77,9.84,138233,0
+SPPP.US,D,20250318,000000,9.86,9.899,9.78,9.86,178776,0
+SPPP.US,D,20250319,000000,9.81,9.84,9.7442,9.82,345423,0
+SPPP.US,D,20250320,000000,9.732,9.76,9.66,9.69,273616,0
+SPPP.US,D,20250321,000000,9.64,9.71,9.64,9.71,115936,0
+SPPP.US,D,20250324,000000,9.67,9.67,9.57,9.62,178178,0
+SPPP.US,D,20250325,000000,9.7,9.73,9.6,9.6,138382,0
+SPPP.US,D,20250326,000000,9.65,9.71,9.64,9.69,230509,0
+SPPP.US,D,20250327,000000,9.69,9.79,9.67,9.78,346937,0
+SPPP.US,D,20250328,000000,9.8,9.8311,9.695,9.76,243877,0
+SPPP.US,D,20250331,000000,9.88,9.94,9.73,9.94,869628,0
+SPPP.US,D,20250401,000000,9.9,9.94,9.8,9.88,447013,0
+SPPP.US,D,20250402,000000,9.8,9.84,9.705,9.75,366356,0
+SPPP.US,D,20250403,000000,9.53,9.54,9.28,9.31,607419,0
+SPPP.US,D,20250404,000000,9.19,9.19,9.01,9.07,572464,0
+SPPP.US,D,20250407,000000,9.01,9.1475,8.91,9.05,492156,0
+SPPP.US,D,20250408,000000,9.15,9.15,9.055,9.07,467663,0
+SPPP.US,D,20250409,000000,9.14,9.1899,9.01,9.12,723973,0
+SPPP.US,D,20250410,000000,9.17,9.21,9.09,9.11,505165,0
+SPPP.US,D,20250411,000000,9.221,9.28,9.2,9.28,698435,0
+SPPP.US,D,20250414,000000,9.45,9.46,9.38,9.39,679882,0
+SPPP.US,D,20250415,000000,9.52,9.55,9.4965,9.51,356225,0
+SPPP.US,D,20250416,000000,9.57,9.6865,9.53,9.54,718655,0
+SPPP.US,D,20250417,000000,9.44,9.51,9.4,9.51,526919,0
+SPPP.US,D,20250421,000000,9.46,9.46,9.3547,9.4,548983,0
+SPPP.US,D,20250422,000000,9.4,9.42,9.3,9.3,274487,0
+SPPP.US,D,20250423,000000,9.41,9.475,9.4,9.42,391777,0
+SPPP.US,D,20250424,000000,9.52,9.54,9.464,9.52,280672,0
+SPPP.US,D,20250425,000000,9.43,9.48,9.3907,9.48,320718,0
+SPPP.US,D,20250428,000000,9.59,9.6399,9.53,9.6,327546,0
+SPPP.US,D,20250429,000000,9.56,9.59,9.47,9.48,258274,0
+SPPP.US,D,20250430,000000,9.39,9.43,9.35,9.41,420558,0
+SPPP.US,D,20250501,000000,9.45,9.45,9.375,9.41,70752,0
+SPPP.US,D,20250502,000000,9.491,9.5116,9.4155,9.48,198716,0
+SPPP.US,D,20250505,000000,9.47,9.475,9.365,9.44,169964,0
+SPPP.US,D,20250506,000000,9.58,9.64,9.57,9.61,609441,0
+SPPP.US,D,20250507,000000,9.65,9.66,9.5,9.52,211113,0
+SPPP.US,D,20250508,000000,9.63,9.6698,9.59,9.61,178991,0
+SPPP.US,D,20250509,000000,9.68,9.75,9.6639,9.74,117476,0
+SPPP.US,D,20250512,000000,9.62,9.63,9.47,9.5,374791,0
+SPPP.US,D,20250513,000000,9.6,9.62,9.52,9.62,115535,0
+SPPP.US,D,20250514,000000,9.65,9.65,9.53,9.56,108243,0
+SPPP.US,D,20250515,000000,9.65,9.69,9.61,9.65,194983,0
+SPPP.US,D,20250516,000000,9.61,9.64,9.565,9.63,119618,0
+SPPP.US,D,20250519,000000,9.6338,9.78,9.62,9.78,274338,0
+SPPP.US,D,20250520,000000,9.94,10.2,9.94,10.2,1386668,0
+SPPP.US,D,20250521,000000,10.23,10.45,10.23,10.4,902213,0
+SPPP.US,D,20250522,000000,10.28,10.38,10.21,10.36,1157816,0
+SPPP.US,D,20250523,000000,10.33,10.415,10.275,10.37,511284,0
+SPPP.US,D,20250527,000000,10.28,10.28,10.18,10.26,796973,0
+SPPP.US,D,20250528,000000,10.19,10.23,10.162,10.22,418075,0
+SPPP.US,D,20250529,000000,10.235,10.25,10.2,10.24,687978,0
+SPPP.US,D,20250530,000000,10.12,10.2335,10.0511,10.17,555641,0
+SPPP.US,D,20250602,000000,10.25,10.35,10.22,10.31,1023888,0
+SPPP.US,D,20250603,000000,10.33,10.365,10.28,10.36,999945,0
+SPPP.US,D,20250604,000000,10.28,10.43,10.25,10.41,510143,0
+SPPP.US,D,20250605,000000,10.67,10.7,10.5518,10.62,2120931,0
+SPPP.US,D,20250606,000000,10.82,10.96,10.79,10.95,2153336,0
+SPPP.US,D,20250609,000000,11.15,11.43,11.14,11.43,1163506,0
+SPPP.US,D,20250610,000000,11.42,11.445,11.3,11.37,1067261,0
+SPPP.US,D,20250611,000000,11.67,11.89,11.65,11.76,1346245,0
+SPPP.US,D,20250612,000000,11.58,11.99,11.49,11.97,940825,0
+SPPP.US,D,20250613,000000,11.8,11.84,11.56,11.64,683137,0
+SPPP.US,D,20250616,000000,11.89,11.9,11.24,11.29,1409553,0
+SPPP.US,D,20250617,000000,11.4,11.44,11.29,11.35,1569752,0
+SPPP.US,D,20250618,000000,11.5,11.58,11.44,11.47,1223662,0
+SPPP.US,D,20250620,000000,11.25,11.31,11.201,11.31,602322,0
+SPPP.US,D,20250623,000000,11.52,11.52,11.425,11.5,1072765,0
+SPPP.US,D,20250624,000000,11.475,11.66,11.36,11.61,801829,0
+SPPP.US,D,20250625,000000,11.54,11.86,11.5019,11.8,1496704,0
+SPPP.US,D,20250626,000000,12.02,12.355,11.96,12.22,3222157,0
+SPPP.US,D,20250627,000000,11.72,11.85,11.63,11.78,729394,0
+SPPP.US,D,20250630,000000,11.84,11.84,11.565,11.73,534687,0
+SPPP.US,D,20250701,000000,11.81,11.848,11.61,11.8,579715,0
+SPPP.US,D,20250702,000000,12.1,12.4584,12.07,12.44,1779322,0
+SPPP.US,D,20250703,000000,12.02,12.07,11.945,12.04,537556,0
+SPPP.US,D,20250707,000000,11.84,11.95,11.775,11.95,708408,0
+SPPP.US,D,20250708,000000,11.93,11.96,11.74,11.92,896897,0
+SPPP.US,D,20250709,000000,11.84,11.935,11.74,11.93,736509,0
+SPPP.US,D,20250710,000000,12.085,12.18,12.03,12.12,718148,0
+SPPP.US,D,20250711,000000,12.29,12.675,12.25,12.64,1037034,0
+SPPP.US,D,20250714,000000,12.43,12.5099,12.34,12.4,1743135,0
+SPPP.US,D,20250715,000000,12.59,12.64,12.35,12.39,390610,0
+SPPP.US,D,20250716,000000,12.64,12.79,12.53,12.73,578910,0
+SPPP.US,D,20250717,000000,12.75,13.205,12.72,13.17,881339,0
+SPPP.US,D,20250718,000000,13.26,13.3399,12.8601,12.94,599123,0
+SPPP.US,D,20250721,000000,13.19,13.19,13.03,13.05,898809,0
+SPPP.US,D,20250722,000000,13.14,13.16,12.9629,13.14,460581,0
+SPPP.US,D,20250723,000000,13,13.1252,12.9539,13.01,239867,0
+SPPP.US,D,20250724,000000,12.89,12.9,12.6703,12.71,368958,0
+SPPP.US,D,20250725,000000,12.56,12.6,12.45,12.58,378120,0
+SPPP.US,D,20250728,000000,12.67,12.785,12.56,12.62,594860,0
+SPPP.US,D,20250729,000000,12.72,12.83,12.64,12.79,220368,0
+SPPP.US,D,20250730,000000,12.75,12.76,11.83,11.99,1170316,0
+SPPP.US,D,20250731,000000,12.05,12.08,11.84,11.92,375381,0
+SPPP.US,D,20250801,000000,12.06,12.07,11.9135,12.06,362308,0
+SPPP.US,D,20250804,000000,12.08,12.29,12.04,12.13,256707,0
+SPPP.US,D,20250805,000000,11.9,12.0499,11.87,11.98,655232,0
+SPPP.US,D,20250806,000000,11.875,11.98,11.835,11.94,422716,0
+SPPP.US,D,20250807,000000,11.97,12.075,11.925,12,268182,0
+SPPP.US,D,20250808,000000,11.92,11.95,11.81,11.86,330008,0
+SPPP.US,D,20250811,000000,11.91,11.98,11.87,11.93,148206,0
+SPPP.US,D,20250812,000000,11.802,11.93,11.77,11.85,191254,0
+SPPP.US,D,20250813,000000,11.83,11.93,11.82,11.91,182176,0
+SPPP.US,D,20250814,000000,11.97,12.0657,11.91,12.06,140056,0
+SPPP.US,D,20250815,000000,11.8,11.881,11.77,11.85,106140,0
+SPPP.US,D,20250818,000000,11.84,11.89,11.79,11.82,140093,0
+SPPP.US,D,20250819,000000,11.87,11.89,11.57,11.62,350225,0
+SPPP.US,D,20250820,000000,11.8073,11.85,11.72,11.81,244912,0
+SPPP.US,D,20250821,000000,11.8,11.91,11.7229,11.89,319032,0
+SPPP.US,D,20250822,000000,11.9,12.1763,11.87,12.03,535185,0
+SPPP.US,D,20250825,000000,11.85,11.93,11.81,11.85,375013,0
+SPPP.US,D,20250826,000000,11.83,11.99,11.83,11.97,583636,0
+SPPP.US,D,20250827,000000,11.89,11.89,11.767,11.87,345896,0
+SPPP.US,D,20250828,000000,11.92,12.02,11.88,11.98,387855,0
+SPPP.US,D,20250829,000000,11.9,12.13,11.8735,12.13,291171,0
+SPPP.US,D,20250902,000000,12.16,12.43,12.14,12.36,1089015,0
+SPPP.US,D,20250903,000000,12.48,12.63,12.45,12.5,771860,0
+SPPP.US,D,20250904,000000,12.25,12.2899,12.12,12.21,584095,0
+SPPP.US,D,20250905,000000,12.29,12.315,12,12.15,1119401,0
+SPPP.US,D,20250908,000000,12.261,12.31,12.18,12.21,576348,0
+SPPP.US,D,20250909,000000,12.25,12.297,12.0837,12.21,380898,0
+SPPP.US,D,20250910,000000,12.46,12.5299,12.31,12.34,1596808,0
+SPPP.US,D,20250911,000000,12.35,12.525,12.3299,12.51,1343804,0
+SPPP.US,D,20250912,000000,12.66,12.71,12.5401,12.58,1364379,0
+SPPP.US,D,20250915,000000,12.425,12.64,12.41,12.64,688518,0
+SPPP.US,D,20250916,000000,12.53,12.55,12.33,12.4,572185,0
+SPPP.US,D,20250917,000000,12.23,12.365,12.06,12.14,505269,0
+SPPP.US,D,20250918,000000,12.25,12.3053,12.16,12.28,493668,0
+SPPP.US,D,20250919,000000,12.29,12.39,12.22,12.35,567330,0
+SPPP.US,D,20250922,000000,12.4401,12.52,12.395,12.51,1400419,0
+SPPP.US,D,20250923,000000,12.95,13.005,12.8447,12.88,2130837,0
+SPPP.US,D,20250924,000000,12.95,12.97,12.8476,12.93,945960,0
+SPPP.US,D,20250925,000000,13.19,13.3,13.1,13.3,1953383,0
+SPPP.US,D,20250926,000000,13.39,13.64,13.39,13.64,3503004,0
+SPPP.US,D,20250929,000000,13.7,13.83,13.68,13.82,1688767,0
+SPPP.US,D,20250930,000000,13.5,13.651,13.36,13.58,937156,0
+SPPP.US,D,20251001,000000,13.57,13.68,13.4001,13.57,904796,0
+SPPP.US,D,20251002,000000,13.69,13.7313,13.2,13.52,1128577,0
+SPPP.US,D,20251003,000000,13.73,13.9,13.68,13.78,4442534,0
+SPPP.US,D,20251006,000000,14,14.155,13.975,14.08,2145981,0
+SPPP.US,D,20251007,000000,14.21,14.31,13.94,14.11,1235492,0
+SPPP.US,D,20251008,000000,14.58,15.137,14.5013,15.09,6148993,0
+SPPP.US,D,20251009,000000,15.2,15.23,14.33,14.45,2316789,0
+SPPP.US,D,20251010,000000,14.67,14.7516,14.285,14.42,808131,0
+SPPP.US,D,20251013,000000,14.812,15.05,14.67,14.74,1319766,0
+SPPP.US,D,20251014,000000,14.61,15.07,14.51,14.88,1239384,0
+SPPP.US,D,20251015,000000,15.04,15.1798,14.95,15.12,945915,0
+SPPP.US,D,20251016,000000,15.48,15.65,15.328,15.58,3227942,0
+SPPP.US,D,20251017,000000,14.92,14.93,14.32,14.34,2444994,0
+SPPP.US,D,20251020,000000,14.555,14.73,14.48,14.7,893841,0
+SPPP.US,D,20251021,000000,13.92,13.93,13.47,13.74,1953607,0
+SPPP.US,D,20251022,000000,13.83,14.27,13.67,14.23,1813887,0
+SPPP.US,D,20251023,000000,14.42,14.55,14.3297,14.4,950982,0
+SPPP.US,D,20251024,000000,14.2,14.3699,14.09,14.16,719601,0
+SPPP.US,D,20251027,000000,13.9,14.0532,13.62,13.89,1165669,0
+SPPP.US,D,20251028,000000,13.65,13.92,13.6016,13.81,781598,0
+SPPP.US,D,20251029,000000,14,14.09,13.84,13.93,463656,0
+SPPP.US,D,20251030,000000,13.97,14.31,13.955,14.31,374705,0
+SPPP.US,D,20251031,000000,14.22,14.257,13.95,14.03,438189,0
+SPPP.US,D,20251103,000000,14.11,14.19,13.85,13.91,544160,0
+SPPP.US,D,20251104,000000,13.66,13.83,13.55,13.56,461186,0
+SPPP.US,D,20251105,000000,13.64,13.82,13.55,13.78,859082,0
+SPPP.US,D,20251106,000000,13.74,13.8,13.33,13.45,890243,0
+SPPP.US,D,20251107,000000,13.6,13.695,13.45,13.65,511413,0
+SPPP.US,D,20251110,000000,13.91,14.04,13.72,14.01,705103,0
+SPPP.US,D,20251111,000000,14.17,14.18,13.92,14.15,461662,0
+SPPP.US,D,20251112,000000,14.06,14.485,14.02,14.46,1004362,0
+SPPP.US,D,20251113,000000,14.32,14.37,14.02,14.09,860460,0
+SPPP.US,D,20251114,000000,13.74,13.955,13.47,13.79,693269,0
+SPPP.US,D,20251117,000000,13.6,13.8,13.44,13.57,469427,0
+SPPP.US,D,20251118,000000,13.58,13.78,13.42,13.64,542526,0
+SPPP.US,D,20251119,000000,13.76,13.91,13.57,13.59,364811,0
+SPPP.US,D,20251120,000000,13.78,13.825,13.32,13.34,615766,0
+SPPP.US,D,20251121,000000,13.22,13.49,13.21,13.33,591717,0
+SPPP.US,D,20251124,000000,13.42,13.665,13.4,13.62,433330,0
+SPPP.US,D,20251125,000000,13.62,13.66,13.5065,13.62,472934,0
+SPPP.US,D,20251126,000000,13.78,14.01,13.652,14,564827,0
+SPPP.US,D,20251128,000000,14.3501,14.71,14.3501,14.62,596811,0
+SPPP.US,D,20251201,000000,14.82,14.89,14.52,14.61,956858,0
+SPPP.US,D,20251202,000000,14.59,14.68,14.34,14.68,734042,0
+SPPP.US,D,20251203,000000,14.6,14.76,14.467,14.76,492285,0
+SPPP.US,D,20251204,000000,14.42,14.5999,14.4,14.58,226795,0
+SPPP.US,D,20251205,000000,14.56,14.67,14.45,14.56,337516,0
+SPPP.US,D,20251208,000000,14.72,14.76,14.485,14.6,435508,0
+SPPP.US,D,20251209,000000,14.68,15.05,14.6,15.01,1121445,0
+SPPP.US,D,20251210,000000,14.68,14.712,14.4422,14.7,864374,0
+SPPP.US,D,20251211,000000,14.7783,15.04,14.7299,15.04,762580,0
+SPPP.US,D,20251212,000000,15.615,15.64,15.03,15.29,1209604,0
+SPPP.US,D,20251215,000000,15.7488,15.88,15.6,15.72,1456793,0
+SPPP.US,D,20251216,000000,15.98,16.22,15.96,16.15,1316817,0
+SPPP.US,D,20251217,000000,16.39,16.5,16.15,16.3,2744283,0
+SPPP.US,D,20251218,000000,16.45,16.6,16.29,16.38,3040094,0
+SPPP.US,D,20251219,000000,16.48,16.98,16.33,16.49,2988015,0
+SPPP.US,D,20251222,000000,17.04,17.465,16.9,17.46,4398294,0
+SPPP.US,D,20251223,000000,18.1,18.871887,18.02,18.68,2586608,0
+SPPP.US,D,20251224,000000,18.61,18.75,17.23,17.93,1812123,0
+SPPP.US,D,20251226,000000,18.95,19.94,18.75,19.94,2522401,0
+SPPP.US,D,20251229,000000,17.7,17.75,16.77,17.26,2812750,0
+SPPP.US,D,20251230,000000,17.9674,18.05,17.3601,17.6,1543670,0
+SPPP.US,D,20251231,000000,16.85,17.15,16.55,16.84,1240850,0
+SPPP.US,D,20260102,000000,17.55,17.6499,17.12,17.4,1055828,0
+SPPP.US,D,20260105,000000,18.17,18.56,18.03,18.14,1363631,0
+SPPP.US,D,20260106,000000,18.9153,19.82,18.91,19.54,1671830,0
+SPPP.US,D,20260107,000000,18.4,18.82,18.3,18.81,960933,0
+SPPP.US,D,20260108,000000,18.27,18.58,18.08,18.49,717549,0
+SPPP.US,D,20260109,000000,18.91,19.27,18.65,18.77,1092950,0
+SPPP.US,D,20260112,000000,19.21,19.5999,19.13,19.29,1161329,0
+SPPP.US,D,20260113,000000,19.45,19.64,18.82,19.01,1504914,0
+SPPP.US,D,20260114,000000,19.4825,19.79,19.18,19.75,1010657,0
+SPPP.US,D,20260115,000000,19.4,19.769,19.05,19.52,850297,0
+SPPP.US,D,20260116,000000,18.88,19.1096,18.4,18.72,1385309,0
+SPPP.US,D,20260120,000000,19.535,20.1699,19.48,20.14,1574881,0
+SPPP.US,D,20260121,000000,20.44,20.6799,19.852,20.26,1374021,0
+SPPP.US,D,20260122,000000,20.5,21.4,20.35,21.4,1276421,0
+SPPP.US,D,20260123,000000,21.95,22.58,21.81,22.58,1891219,0
+SPPP.US,D,20260126,000000,23.1,23.81,21.61,22.23,4508504,0
+SPPP.US,D,20260127,000000,21.45,21.6862,20.3,21.11,2099634,0
+SPPP.US,D,20260128,000000,21.715,22.06,20.97,21.94,1483750,0
+SPPP.US,D,20260129,000000,22.93,23.145,20.52,21.56,1766645,0
+SPPP.US,D,20260130,000000,18.88,19.17,16.3,17.52,5018846,0
+SPPP.US,D,20260202,000000,17.15,17.87,16.56,17.2,1666708,0
+SPPP.US,D,20260203,000000,18.01,18.5299,17.6877,18.08,1279557,0
+SPPP.US,D,20260204,000000,18.57,18.74,17.52,17.91,619931,0
+SPPP.US,D,20260205,000000,16.73,17.13,16.2,16.22,1667055,0
+SPPP.US,D,20260206,000000,16.7,17.34,16.6,17.22,734730,0
+SPPP.US,D,20260209,000000,17.07,17.71,17.06,17.7,719591,0
+SPPP.US,D,20260210,000000,17.6,17.715,17.04,17.12,716418,0
+SPPP.US,D,20260211,000000,17.71,17.8,17.27,17.61,611997,0
+SPPP.US,D,20260212,000000,17.41,17.53,16.26,16.28,1075854,0
+SPPP.US,D,20260213,000000,16.67,16.92,16.5,16.7,1401942,0
+SPPP.US,D,20260217,000000,16.39,16.58,16.2,16.42,792224,0
+SPPP.US,D,20260218,000000,16.98,17.21,16.95,17.07,682917,0
diff --git a/daily/us/nyse stocks/2/spru.us.txt b/daily/us/nyse stocks/2/spru.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cae020d105827f081806ce3f352fb482c99b419c
--- /dev/null
+++ b/daily/us/nyse stocks/2/spru.us.txt	
@@ -0,0 +1,1548 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPRU.US,D,20190904,000000,78.56,78.56,78.4,78.56,1387.5,0
+SPRU.US,D,20190905,000000,79.6,79.6,78.8,78.8,211.5,0
+SPRU.US,D,20190911,000000,79.04,79.04,78.96,78.96,9400.25,0
+SPRU.US,D,20190920,000000,78.96,79.04,78.88,79.04,3787.5,0
+SPRU.US,D,20191001,000000,78.516,78.88,78.516,78.88,625.125,0
+SPRU.US,D,20191007,000000,78.88,78.88,78.88,78.88,25.125,0
+SPRU.US,D,20191010,000000,78.4,78.88,78.4,78.88,50149.875,0
+SPRU.US,D,20191011,000000,78.56,78.56,78.56,78.56,1875.25,0
+SPRU.US,D,20191015,000000,78.56,78.64,78.56,78.64,47383.5,0
+SPRU.US,D,20191018,000000,78.7048,78.7048,78.7048,78.7048,31.625,0
+SPRU.US,D,20191021,000000,78.64,78.64,78.64,78.64,43.875,0
+SPRU.US,D,20191022,000000,77.84,78.8,77.76,78.8,6293.625,0
+SPRU.US,D,20191024,000000,77.76,78.96,77.76,78.96,2537.5,0
+SPRU.US,D,20191030,000000,78.8,79.44,78.8,79.44,62512.25,0
+SPRU.US,D,20191106,000000,78.8,78.8,78.8,78.8,1000.625,0
+SPRU.US,D,20191107,000000,78.56,78.64,78.56,78.64,37513,0
+SPRU.US,D,20191108,000000,78.72,79.2,78.56,78.8,51362.5,0
+SPRU.US,D,20191111,000000,79.12,79.2,78.64,79.12,36225,0
+SPRU.US,D,20191113,000000,78.8,79.2,78.72,79.12,40574.875,0
+SPRU.US,D,20191114,000000,78.96,79.12,78.72,79.04,1003.75,0
+SPRU.US,D,20191118,000000,78.72,79.2,78.72,79.2,91.125,0
+SPRU.US,D,20191202,000000,79.04,79.2,79.04,79.2,3275,0
+SPRU.US,D,20191209,000000,80.24,80.24,79.2,79.2,87.5,0
+SPRU.US,D,20191210,000000,79.12,79.12,78.8,78.8,637.5,0
+SPRU.US,D,20191211,000000,78.96,79.12,78.96,79.12,31325,0
+SPRU.US,D,20191212,000000,78.96,78.96,78.96,78.96,262.5,0
+SPRU.US,D,20191213,000000,79.12,79.2,78.96,78.96,6112.25,0
+SPRU.US,D,20191218,000000,79.2,79.2,79.2,79.2,129.5,0
+SPRU.US,D,20191219,000000,79.1288,79.1288,79.12,79.12,12564.5,0
+SPRU.US,D,20191223,000000,78.8,78.8,78.8,78.8,75.125,0
+SPRU.US,D,20191230,000000,78.96,78.96,78.96,78.96,16.5,0
+SPRU.US,D,20191231,000000,80.4,80.4,79.52,79.52,43.625,0
+SPRU.US,D,20200103,000000,80.64,80.64,80.64,80.64,18.25,0
+SPRU.US,D,20200106,000000,79.44,80.4,79.44,80.4,12676.375,0
+SPRU.US,D,20200108,000000,80,80.24,79.52,80.24,25060.75,0
+SPRU.US,D,20200110,000000,80,80,80,80,25000,0
+SPRU.US,D,20200113,000000,80.24,80.24,79.84,80,12830.75,0
+SPRU.US,D,20200114,000000,80,80.24,80,80,71684.875,0
+SPRU.US,D,20200115,000000,80,80,80,80,3976.75,0
+SPRU.US,D,20200116,000000,80.08,80.08,80.08,80.08,3468.25,0
+SPRU.US,D,20200121,000000,80.4,80.4,80,80,12714.5,0
+SPRU.US,D,20200122,000000,80,80,80,80,22.75,0
+SPRU.US,D,20200123,000000,80,80,80,80,2500.5,0
+SPRU.US,D,20200124,000000,80.08,80.08,80.08,80.08,8905.125,0
+SPRU.US,D,20200127,000000,80.2144,80.2144,80,80,3162.5,0
+SPRU.US,D,20200128,000000,80,80.08,80,80.08,100,0
+SPRU.US,D,20200129,000000,80.16,80.4,80.16,80.4,3425,0
+SPRU.US,D,20200131,000000,80.4,80.4,80.24,80.24,44025,0
+SPRU.US,D,20200203,000000,80.32,80.4,80.32,80.32,1123.625,0
+SPRU.US,D,20200204,000000,80.4,80.4,80.24,80.4,8320.625,0
+SPRU.US,D,20200206,000000,80.48,80.48,80.48,80.48,4591.375,0
+SPRU.US,D,20200207,000000,80.48,80.48,80.48,80.48,3312.625,0
+SPRU.US,D,20200212,000000,80.64,80.64,80.6376,80.6376,1022,0
+SPRU.US,D,20200218,000000,80.4,80.64,80.24,80.64,2321.625,0
+SPRU.US,D,20200219,000000,80.4,80.4,80.4,80.4,1250,0
+SPRU.US,D,20200220,000000,80.4,80.4,80.4,80.4,170.125,0
+SPRU.US,D,20200221,000000,80.64,80.64,80.64,80.64,186.5,0
+SPRU.US,D,20200224,000000,80.4,80.4,80.4,80.4,12500,0
+SPRU.US,D,20200225,000000,80.4,80.48,80.4,80.48,34550,0
+SPRU.US,D,20200226,000000,80.64,80.64,80.4,80.4,14025,0
+SPRU.US,D,20200228,000000,80.4,80.4,80,80.08,8250.75,0
+SPRU.US,D,20200302,000000,80,80.096,80,80.096,6252.125,0
+SPRU.US,D,20200304,000000,80.24,80.24,80.24,80.24,33.375,0
+SPRU.US,D,20200306,000000,80.24,80.24,80.24,80.24,45880.75,0
+SPRU.US,D,20200309,000000,78.8,79.6,78.8,79.2,157.125,0
+SPRU.US,D,20200311,000000,79.2,79.2,79.2,79.2,24183.375,0
+SPRU.US,D,20200312,000000,78.8,78.8,78.8,78.8,1254,0
+SPRU.US,D,20200316,000000,79.04,79.04,76.8,76.8,362630.5,0
+SPRU.US,D,20200317,000000,77.4,77.6,77.2,77.6,49920.75,0
+SPRU.US,D,20200318,000000,77.2,77.56,76,76.88,26663.625,0
+SPRU.US,D,20200319,000000,77.6,77.6,76.88,77.2,9366.375,0
+SPRU.US,D,20200320,000000,77.2008,78,77.2,78,19723.5,0
+SPRU.US,D,20200323,000000,78.4,78.4,77.6,77.68,3001.25,0
+SPRU.US,D,20200324,000000,78.2,78.4,78,78.16,14166.625,0
+SPRU.US,D,20200325,000000,78.0216,78.2,77.96,78.2,58.375,0
+SPRU.US,D,20200326,000000,77.9392,78.4,77.416,78.4,15270.5,0
+SPRU.US,D,20200327,000000,79.2,79.2,79.2,79.2,133,0
+SPRU.US,D,20200330,000000,78.16,79.64,78.16,79.1992,6741.75,0
+SPRU.US,D,20200331,000000,79.2,79.28,78.92,79.28,197342.125,0
+SPRU.US,D,20200401,000000,79.28,79.6,79.2,79.2,12572.875,0
+SPRU.US,D,20200402,000000,79.2,79.6,79.2,79.6,45566.625,0
+SPRU.US,D,20200403,000000,79.6,79.6,79.6,79.6,634.125,0
+SPRU.US,D,20200406,000000,79.6,79.6,79.2,79.36,30299,0
+SPRU.US,D,20200407,000000,78.72,79.6,78.64,79.6,195.875,0
+SPRU.US,D,20200408,000000,79.6,79.6,79.52,79.6,13495.125,0
+SPRU.US,D,20200409,000000,79.76,79.76,79.76,79.76,142.125,0
+SPRU.US,D,20200413,000000,79.84,79.84,79.44,79.44,282.25,0
+SPRU.US,D,20200414,000000,78,79.68,78,79.44,702,0
+SPRU.US,D,20200415,000000,79.44,79.68,79.44,79.44,166.375,0
+SPRU.US,D,20200416,000000,79.52,79.84,79.2,79.6,80040.5,0
+SPRU.US,D,20200417,000000,79.6,79.84,79.56,79.84,5121.5,0
+SPRU.US,D,20200420,000000,79.68,79.84,79.28,79.84,87938.125,0
+SPRU.US,D,20200421,000000,79.84,79.84,79.36,79.52,22162.625,0
+SPRU.US,D,20200422,000000,79.44,79.44,79.44,79.44,2937.625,0
+SPRU.US,D,20200423,000000,79.6,79.6,79.6,79.6,25025,0
+SPRU.US,D,20200424,000000,79.84,79.84,79.6,79.68,19112.875,0
+SPRU.US,D,20200427,000000,79.68,79.68,79.68,79.68,12076,0
+SPRU.US,D,20200428,000000,79.52,79.52,79.52,79.52,62.5,0
+SPRU.US,D,20200429,000000,79.52,79.84,79.52,79.84,171.125,0
+SPRU.US,D,20200430,000000,79.68,79.84,79.52,79.52,175.25,0
+SPRU.US,D,20200501,000000,79.52,79.84,79.52,79.52,6559.625,0
+SPRU.US,D,20200505,000000,79.72,79.72,79.6,79.6,12897.125,0
+SPRU.US,D,20200506,000000,79.6,79.6,79.6,79.6,27504,0
+SPRU.US,D,20200512,000000,79.696,79.84,79.6,79.84,627.875,0
+SPRU.US,D,20200513,000000,79.84,79.84,79.84,79.84,119,0
+SPRU.US,D,20200514,000000,79.6,79.6,79.6,79.6,30.875,0
+SPRU.US,D,20200521,000000,79.6,79.6,79.2,79.2,13084.875,0
+SPRU.US,D,20200522,000000,79.6,79.84,79.6,79.72,375.125,0
+SPRU.US,D,20200526,000000,79.6,79.72,79.6,79.72,6297.875,0
+SPRU.US,D,20200527,000000,79.6,79.6,79.6,79.6,26.375,0
+SPRU.US,D,20200528,000000,79.84,79.84,79.6,79.6,6439,0
+SPRU.US,D,20200529,000000,79.6,79.92,79.44,79.48,11431.5,0
+SPRU.US,D,20200601,000000,79.6,80,79.6,79.76,29939.5,0
+SPRU.US,D,20200602,000000,79.76,80,79.76,80,341.625,0
+SPRU.US,D,20200604,000000,79.6,79.6,79.6,79.6,121.125,0
+SPRU.US,D,20200605,000000,80,80,79.6,79.6,88281.375,0
+SPRU.US,D,20200608,000000,79.9992,80,79.76,80,6302.625,0
+SPRU.US,D,20200609,000000,80.08,80.08,79.92,80,26333.375,0
+SPRU.US,D,20200610,000000,80.16,80.16,79.92,80,962.125,0
+SPRU.US,D,20200611,000000,79.68,80.08,79.68,80.08,23965.375,0
+SPRU.US,D,20200612,000000,79.76,80.08,79.76,80,1956.25,0
+SPRU.US,D,20200615,000000,80,80.08,80,80,1365.75,0
+SPRU.US,D,20200616,000000,79.9992,80.16,79.92,80.16,5210.125,0
+SPRU.US,D,20200617,000000,80.08,80.08,79.84,80.08,6294,0
+SPRU.US,D,20200618,000000,80.16,80.16,80,80.08,17235.625,0
+SPRU.US,D,20200619,000000,80.56,80.96,80.48,80.76,22470.75,0
+SPRU.US,D,20200622,000000,80.48,81.6,80.48,81.2,5755.125,0
+SPRU.US,D,20200623,000000,81.2,81.44,81.12,81.2,567.375,0
+SPRU.US,D,20200624,000000,81.28,81.44,81.1208,81.44,554.375,0
+SPRU.US,D,20200625,000000,81.44,81.44,81.12,81.28,1833.375,0
+SPRU.US,D,20200629,000000,81.44,81.84,81.2,81.44,11400.5,0
+SPRU.US,D,20200630,000000,81.44,81.44,80.96,81.2,8387.625,0
+SPRU.US,D,20200701,000000,80.88,81.44,80.8,81.04,122179.625,0
+SPRU.US,D,20200702,000000,80.8,81.44,80.48,81.2,28585.75,0
+SPRU.US,D,20200706,000000,81.2,81.2,80.88,80.88,17266.125,0
+SPRU.US,D,20200707,000000,81.2,81.2,80.88,80.88,36138.75,0
+SPRU.US,D,20200708,000000,80.56,81.3592,80.56,81.2,4550.5,0
+SPRU.US,D,20200709,000000,81.08,81.08,80.64,80.64,3189.625,0
+SPRU.US,D,20200710,000000,80.64,82,80.64,82,13720.125,0
+SPRU.US,D,20200713,000000,81.6,82.48,81.6,81.68,5646.25,0
+SPRU.US,D,20200714,000000,82,82.08,81.12,81.84,6041.875,0
+SPRU.US,D,20200715,000000,81.84,81.84,81.6,81.84,7062.25,0
+SPRU.US,D,20200716,000000,81.6,82.32,81.6,82.32,11622.75,0
+SPRU.US,D,20200717,000000,82.96,82.96,81.92,82.44,8977.125,0
+SPRU.US,D,20200720,000000,82.4,82.8,82.4,82.56,9016,0
+SPRU.US,D,20200721,000000,82.4008,82.8,81.6,82.24,2828.625,0
+SPRU.US,D,20200722,000000,82.336,82.8,81.92,82.8,2847.875,0
+SPRU.US,D,20200723,000000,82.64,82.64,81.68,82.24,1423.25,0
+SPRU.US,D,20200724,000000,81.6008,82.8,81.6,81.6,2532.75,0
+SPRU.US,D,20200727,000000,82.28,82.28,81.76,81.76,65.125,0
+SPRU.US,D,20200728,000000,82.728,82.728,81.6,81.76,470.125,0
+SPRU.US,D,20200729,000000,81.6,82.08,81.44,81.6,7555.75,0
+SPRU.US,D,20200730,000000,81.72,81.76,81.12,81.2,7187,0
+SPRU.US,D,20200731,000000,81.28,82.4,80.64,80.8,13454,0
+SPRU.US,D,20200803,000000,80.8,82.8,80.8,81.84,4123,0
+SPRU.US,D,20200804,000000,80.8,81.52,80.64,80.8,52985.5,0
+SPRU.US,D,20200805,000000,82,82,80.88,81.6,185.125,0
+SPRU.US,D,20200806,000000,81.16,81.2,81.16,81.2,87.5,0
+SPRU.US,D,20200807,000000,81.32,81.32,80.64,80.64,56.625,0
+SPRU.US,D,20200810,000000,82,82,80.88,80.88,751.25,0
+SPRU.US,D,20200811,000000,80.88,81.12,80.64,80.96,1121.875,0
+SPRU.US,D,20200812,000000,80.96,81.2,80.88,80.88,29887.75,0
+SPRU.US,D,20200813,000000,81.072,81.28,80.88,80.88,1351.375,0
+SPRU.US,D,20200814,000000,80.88,80.88,80.88,80.88,299.875,0
+SPRU.US,D,20200817,000000,81.2,81.2,80.48,80.56,493.875,0
+SPRU.US,D,20200818,000000,80.64,80.72,80.24,80.24,64847.875,0
+SPRU.US,D,20200819,000000,81.04,81.12,80.16,80.16,700,0
+SPRU.US,D,20200820,000000,80,80.4,80,80.4,180.625,0
+SPRU.US,D,20200821,000000,80.08,80.4,80.08,80.4,16721.625,0
+SPRU.US,D,20200824,000000,81.36,81.6,80.24,80.24,4021.375,0
+SPRU.US,D,20200825,000000,80.72,81.6,80.48,80.48,8470.625,0
+SPRU.US,D,20200826,000000,80.4,81.2,80.4,81.2,38162.375,0
+SPRU.US,D,20200827,000000,81,81.52,80.6464,80.8,1613.75,0
+SPRU.US,D,20200828,000000,81.2,81.2,80.8,80.8,826.625,0
+SPRU.US,D,20200831,000000,80.48,80.76,80.4,80.72,6140.5,0
+SPRU.US,D,20200901,000000,80.8,81.6,80.8,80.8,10994.125,0
+SPRU.US,D,20200902,000000,81.6,81.6,81.52,81.6,4445.5,0
+SPRU.US,D,20200903,000000,81.6,82.08,81.44,82.08,21249.5,0
+SPRU.US,D,20200904,000000,82,82,81.2008,81.92,1192.75,0
+SPRU.US,D,20200908,000000,82,82.348,81.7416,82,2946.625,0
+SPRU.US,D,20200909,000000,82.4,82.8,82.1976,82.4,32140.625,0
+SPRU.US,D,20200910,000000,82.4,84,82.4,83.2,55660.125,0
+SPRU.US,D,20200911,000000,83.6,84,82.88,83.92,22455.5,0
+SPRU.US,D,20200914,000000,83.92,84.2712,83.5368,83.76,3420.375,0
+SPRU.US,D,20200915,000000,83.44,84.32,83.44,84.16,13885.875,0
+SPRU.US,D,20200916,000000,84.4,85.2,83.68,85.1192,24301.375,0
+SPRU.US,D,20200917,000000,84,84.8,83.36,84.68,19116.875,0
+SPRU.US,D,20200918,000000,100.4,101.2,92.4,96.8,2382877.75,0
+SPRU.US,D,20200921,000000,103.52,112,101.84,106.48,2061092.625,0
+SPRU.US,D,20200922,000000,106.8,110.4,101.44,102.08,479535.875,0
+SPRU.US,D,20200923,000000,107.2,108.4,97.2,100.16,608265.25,0
+SPRU.US,D,20200924,000000,94.56,96.96,86.96,90.56,508140.875,0
+SPRU.US,D,20200925,000000,93.84,97.76,92.8,95.6,248900.625,0
+SPRU.US,D,20200928,000000,98.88,98.88,95.2,96,268595.625,0
+SPRU.US,D,20200929,000000,95.76,98.4,93.28,93.68,237541.875,0
+SPRU.US,D,20200930,000000,95.28,96.8,90,92.24,226990,0
+SPRU.US,D,20201001,000000,92.24,93.52,88.88,91.04,237171.25,0
+SPRU.US,D,20201002,000000,87.92,90.4,87.44,88.24,248362.375,0
+SPRU.US,D,20201005,000000,89.44,90.16,86.4,87.84,339891.125,0
+SPRU.US,D,20201006,000000,86.88,87.2,83.64,85.04,360221.75,0
+SPRU.US,D,20201007,000000,84.08,84.7904,82.56,82.96,185815.75,0
+SPRU.US,D,20201008,000000,82.96,86.32,82.56,84.56,181937.625,0
+SPRU.US,D,20201009,000000,84.08,88,84.08,87.12,193562.25,0
+SPRU.US,D,20201012,000000,86.16,86.8,85.28,85.92,73321.625,0
+SPRU.US,D,20201013,000000,85.2,85.6,84.32,85.6,92708.875,0
+SPRU.US,D,20201014,000000,85.2,85.2,83.28,84.96,127549.625,0
+SPRU.US,D,20201015,000000,83.36,84,83.2,83.6,79352,0
+SPRU.US,D,20201016,000000,83.44,83.8752,82.4,83.36,69777.125,0
+SPRU.US,D,20201019,000000,83.6,83.6,82.4,82.64,76567.25,0
+SPRU.US,D,20201020,000000,82.32,82.64,81.68,82.08,113756.75,0
+SPRU.US,D,20201021,000000,82,82.08,81.36,81.52,126998.375,0
+SPRU.US,D,20201022,000000,81.36,82.56,81.2,81.52,125107.875,0
+SPRU.US,D,20201023,000000,82.08,83.2,81.36,82.64,117426.375,0
+SPRU.US,D,20201026,000000,82.56,82.56,81.04,81.52,180417.875,0
+SPRU.US,D,20201027,000000,81.44,81.52,80.8,81.04,117525.75,0
+SPRU.US,D,20201028,000000,79.92,80.56,79.84,80.32,172905.875,0
+SPRU.US,D,20201029,000000,80.08,80.7648,80,80.16,64599.25,0
+SPRU.US,D,20201030,000000,80.16,80.48,80.12,80.32,142163.25,0
+SPRU.US,D,20201102,000000,80.16,81.92,80.16,80.24,64884.875,0
+SPRU.US,D,20201103,000000,80.4,81.52,80.24,80.72,51418.375,0
+SPRU.US,D,20201104,000000,81.44,81.44,80.4,80.4,66393.375,0
+SPRU.US,D,20201105,000000,80.32,80.88,80.32,80.4,69796,0
+SPRU.US,D,20201106,000000,80.32,80.8,80.32,80.72,69214.625,0
+SPRU.US,D,20201109,000000,80.64,81.44,80.4,80.4,149295.375,0
+SPRU.US,D,20201110,000000,80.48,80.8,80.4,80.56,50931.875,0
+SPRU.US,D,20201111,000000,80.4,80.72,80.4,80.48,66206.75,0
+SPRU.US,D,20201112,000000,80.88,81.04,80.4608,80.64,120387.375,0
+SPRU.US,D,20201113,000000,80.72,81.2,80.56,80.88,266774,0
+SPRU.US,D,20201116,000000,83.92,84.64,81.76,82.88,553239.75,0
+SPRU.US,D,20201117,000000,83.04,84.4,82.64,84,196253.375,0
+SPRU.US,D,20201118,000000,84.96,87.68,82.88,83.76,509593.5,0
+SPRU.US,D,20201119,000000,85.44,95.04,85.28,93.36,1160568.125,0
+SPRU.US,D,20201120,000000,95.12,96.72,88.8,90.72,532667.875,0
+SPRU.US,D,20201123,000000,98.8,101.12,95.2,97.04,726613.5,0
+SPRU.US,D,20201124,000000,107.84,108.4,92.16,95.44,900971,0
+SPRU.US,D,20201125,000000,94.48,101.52,92.96,100.32,495564.875,0
+SPRU.US,D,20201127,000000,115.84,118.239,110,116.8,881026.875,0
+SPRU.US,D,20201130,000000,121.6,126.8,109.2,112.32,799236.625,0
+SPRU.US,D,20201201,000000,118,118,106.526,110.08,517998.75,0
+SPRU.US,D,20201202,000000,104.56,110.08,100.16,108,494059.625,0
+SPRU.US,D,20201203,000000,113.36,118.4,108.8,113.04,519103.375,0
+SPRU.US,D,20201204,000000,115.2,133.76,112.8,130,847893.25,0
+SPRU.US,D,20201207,000000,131.2,137.28,124.8,128,827806.75,0
+SPRU.US,D,20201208,000000,128,130.4,120.16,125.76,642167.125,0
+SPRU.US,D,20201209,000000,145.84,147.04,130.48,137.44,1210285,0
+SPRU.US,D,20201210,000000,130,140,128.4,137.28,491632.5,0
+SPRU.US,D,20201211,000000,135.2,137.92,123.12,129.52,523216.375,0
+SPRU.US,D,20201214,000000,131.6,131.84,120.88,124.8,403678.5,0
+SPRU.US,D,20201215,000000,124.16,124.32,113.6,114.32,621254.375,0
+SPRU.US,D,20201216,000000,115.44,124,114.4,120.4,534834.375,0
+SPRU.US,D,20201217,000000,118.48,122.88,116.471,122.88,297857.625,0
+SPRU.US,D,20201218,000000,123.68,127.52,119.6,122.56,801118.25,0
+SPRU.US,D,20201221,000000,148.48,158.4,144,156.32,2876762.25,0
+SPRU.US,D,20201222,000000,151.12,154.4,138,140.16,1298415.625,0
+SPRU.US,D,20201223,000000,157.92,276.88,150.44,260.72,11431196.5,0
+SPRU.US,D,20201224,000000,279.52,280,232.08,238.24,4020247.625,0
+SPRU.US,D,20201228,000000,251.84,262.45,209.76,214.72,2434334,0
+SPRU.US,D,20201229,000000,209.76,210.8,188.64,195.12,1827955.5,0
+SPRU.US,D,20201230,000000,193.84,206.96,180.08,182.4,1607874.125,0
+SPRU.US,D,20201231,000000,184.8,198.4,174,189.84,2463711.125,0
+SPRU.US,D,20210104,000000,178.32,184,160,160.56,1631570.125,0
+SPRU.US,D,20210105,000000,160,175.52,160,167.68,1271733,0
+SPRU.US,D,20210106,000000,168.88,180.4,158,160.24,1384423.75,0
+SPRU.US,D,20210107,000000,171.68,179.44,164.4,176.72,1054128.25,0
+SPRU.US,D,20210108,000000,176.48,184,167.6,169.92,977487.625,0
+SPRU.US,D,20210111,000000,165.6,175.76,162.24,165.92,568957.75,0
+SPRU.US,D,20210112,000000,166.8,174.4,160,167.6,1209942.625,0
+SPRU.US,D,20210113,000000,172,186,166.08,176.16,1719709.375,0
+SPRU.US,D,20210114,000000,182.88,188.16,170.4,173.2,1195671.25,0
+SPRU.US,D,20210115,000000,173.36,173.362,160.4,161.04,942939,0
+SPRU.US,D,20210119,000000,166.64,166.64,155.76,158.16,913613.75,0
+SPRU.US,D,20210120,000000,159.2,159.6,150.4,151.76,851310.5,0
+SPRU.US,D,20210121,000000,152,157.12,148.08,153.52,865350.25,0
+SPRU.US,D,20210122,000000,162.16,171.12,157.68,168,1562597.125,0
+SPRU.US,D,20210125,000000,163.84,167.36,151.2,159.68,1403476,0
+SPRU.US,D,20210126,000000,164.64,179.2,164.081,166.48,2112419.25,0
+SPRU.US,D,20210127,000000,159.68,171.92,154.64,155.92,1106379,0
+SPRU.US,D,20210128,000000,158.96,160,151.121,152.72,700996.75,0
+SPRU.US,D,20210129,000000,159.24,159.44,148.8,151.84,947979.875,0
+SPRU.US,D,20210201,000000,152.8,168.64,148.16,161.76,2148188,0
+SPRU.US,D,20210202,000000,162.8,172,160,161.2,812054.5,0
+SPRU.US,D,20210203,000000,163.04,163.92,155.2,156.96,837340,0
+SPRU.US,D,20210204,000000,170.08,177.76,161.76,163.68,1966259.625,0
+SPRU.US,D,20210205,000000,162.72,167.36,159.12,160.64,629245.5,0
+SPRU.US,D,20210208,000000,161.6,165.92,157.68,163.2,818523.25,0
+SPRU.US,D,20210209,000000,161.76,172.72,158.8,165.52,1230995.375,0
+SPRU.US,D,20210210,000000,167.92,173.04,156.8,158.56,1199471.625,0
+SPRU.US,D,20210211,000000,158.8,162.942,153.6,158,796391.75,0
+SPRU.US,D,20210212,000000,157.2,166.16,152.56,163.12,871672.125,0
+SPRU.US,D,20210216,000000,164.48,169.6,158,158.96,872471.875,0
+SPRU.US,D,20210217,000000,157.76,158.8,153.68,154.56,581204.375,0
+SPRU.US,D,20210218,000000,152.16,153.44,144.56,144.8,772323.25,0
+SPRU.US,D,20210219,000000,146.56,149.48,139.36,140.56,991331.5,0
+SPRU.US,D,20210222,000000,138,140.56,128.88,129.68,791315.125,0
+SPRU.US,D,20210223,000000,121.28,122.16,106.481,116.4,1368455.625,0
+SPRU.US,D,20210224,000000,117.28,121.912,114.481,117.12,701330.75,0
+SPRU.US,D,20210225,000000,124.88,126.96,113.6,116.32,1087348.625,0
+SPRU.US,D,20210226,000000,116.4,117.92,110.451,113.36,590528.25,0
+SPRU.US,D,20210301,000000,118.48,125.44,114.909,118.8,1083043.5,0
+SPRU.US,D,20210302,000000,127.2,131.234,123.28,127.6,2177865.75,0
+SPRU.US,D,20210303,000000,133.76,134.88,102.48,110.88,4327143.5,0
+SPRU.US,D,20210304,000000,109.2,111.44,90.8,96,2008424.875,0
+SPRU.US,D,20210305,000000,95.28,95.36,76,89.36,1828506,0
+SPRU.US,D,20210308,000000,90.9552,93.44,82.64,83.84,1057940.5,0
+SPRU.US,D,20210309,000000,87.2,95.92,86.3984,92.96,1028619.25,0
+SPRU.US,D,20210310,000000,92.4,100.729,91.36,95.2,994460.125,0
+SPRU.US,D,20210311,000000,97.36,103.8,95.12,101.84,760521.75,0
+SPRU.US,D,20210312,000000,96,102.8,94.16,102.32,409859.125,0
+SPRU.US,D,20210315,000000,102.16,108.48,102.16,107.12,508184.5,0
+SPRU.US,D,20210316,000000,106,109.68,101.6,103.36,522288.5,0
+SPRU.US,D,20210317,000000,98.8,105.2,97.92,103.84,630804.25,0
+SPRU.US,D,20210318,000000,102.24,102.488,94.16,95.44,726900.625,0
+SPRU.US,D,20210319,000000,95.52,97.96,90.16,96.96,1275632.25,0
+SPRU.US,D,20210322,000000,97.68,98.4592,93.2,94.48,534951,0
+SPRU.US,D,20210323,000000,91.36,92.56,86.48,87.76,643729.375,0
+SPRU.US,D,20210324,000000,87.76,88.08,78.56,79.04,706507.625,0
+SPRU.US,D,20210325,000000,76.24,80.32,74,79.28,622762.625,0
+SPRU.US,D,20210326,000000,80,80.4,73.44,75.92,606825.625,0
+SPRU.US,D,20210329,000000,76,76.48,70.64,73.36,666764.75,0
+SPRU.US,D,20210330,000000,69.36,71.52,65.92,70.56,912166,0
+SPRU.US,D,20210331,000000,72.4,73.44,68.8,71.84,1226725.75,0
+SPRU.US,D,20210401,000000,64.8,68.56,62.4,63.12,2533589.5,0
+SPRU.US,D,20210405,000000,64.48,64.64,58,59.92,1287491.75,0
+SPRU.US,D,20210406,000000,60.16,70.08,57.76,66.88,2853449.125,0
+SPRU.US,D,20210407,000000,71.36,86.16,68.48,68.88,12697859.375,0
+SPRU.US,D,20210408,000000,68.8,70.8,65.7992,68.56,2159261,0
+SPRU.US,D,20210409,000000,67.84,68.232,63.04,64.48,1053214.125,0
+SPRU.US,D,20210412,000000,62.96,63.28,57.76,59.2,1123413.75,0
+SPRU.US,D,20210413,000000,58.48,60.48,56,60.16,1012662.875,0
+SPRU.US,D,20210414,000000,60.16,61.52,56.52,56.96,935887.875,0
+SPRU.US,D,20210415,000000,56.56,57.44,51.28,52.88,1678235,0
+SPRU.US,D,20210416,000000,52.4,55.1064,50.24,51.92,1313476.875,0
+SPRU.US,D,20210419,000000,51.04,53.12,49.52,51.84,945549,0
+SPRU.US,D,20210420,000000,51.2,54.08,47.28,48.88,1558731,0
+SPRU.US,D,20210421,000000,48.32,54.72,46.56,54.56,1728499,0
+SPRU.US,D,20210422,000000,56.72,57.84,52.4808,53.6,1616794,0
+SPRU.US,D,20210423,000000,54.24,59.2,52.988,57.12,1131321,0
+SPRU.US,D,20210426,000000,57.76,60.8,55.36,59.6,967479.25,0
+SPRU.US,D,20210427,000000,59.68,60,56.24,56.72,710235.125,0
+SPRU.US,D,20210428,000000,56.48,58.4,55.84,56.96,424634.125,0
+SPRU.US,D,20210429,000000,57.68,58,54.56,55.44,534218.5,0
+SPRU.US,D,20210430,000000,54.64,57.92,54.24,54.4,580382.25,0
+SPRU.US,D,20210503,000000,55.12,55.2,51.2,52.24,532265.875,0
+SPRU.US,D,20210504,000000,51.52,51.8,48.64,51.2,478618.25,0
+SPRU.US,D,20210505,000000,51.2,51.36,49.44,49.6,223523,0
+SPRU.US,D,20210506,000000,49.6,49.6,47.04,48.4,478186.875,0
+SPRU.US,D,20210507,000000,49.36,51.52,48.64,49.44,384875.25,0
+SPRU.US,D,20210510,000000,48.88,49.28,45.36,46,536500.625,0
+SPRU.US,D,20210511,000000,44,49.12,43.44,48.32,616253.375,0
+SPRU.US,D,20210512,000000,47.2,48.72,45.44,46.24,410172,0
+SPRU.US,D,20210513,000000,46.8,47.5112,43.28,44.8,451686.25,0
+SPRU.US,D,20210514,000000,46.32,48.16,44.5608,47.6,408709.125,0
+SPRU.US,D,20210517,000000,47.6,50.4,47.2,49.84,605981.875,0
+SPRU.US,D,20210518,000000,49.76,58.04,47.92,54.88,1612910.125,0
+SPRU.US,D,20210519,000000,53.2,55.68,51.44,54.8,648191.25,0
+SPRU.US,D,20210520,000000,56.08,56.16,52.08,54.08,462767.375,0
+SPRU.US,D,20210521,000000,54.88,56.8,53.28,54.8,580804,0
+SPRU.US,D,20210524,000000,55.2,55.6,52.7936,55.04,385386.25,0
+SPRU.US,D,20210525,000000,55.2,55.28,51.3608,51.84,416425.5,0
+SPRU.US,D,20210526,000000,52,55.36,51.28,54.48,470229.25,0
+SPRU.US,D,20210527,000000,55.2,56.7784,53.28,55.92,613668.5,0
+SPRU.US,D,20210528,000000,56.4,58.7112,54.56,55.2,654981,0
+SPRU.US,D,20210601,000000,55.76,58.84,54.76,58,537422.875,0
+SPRU.US,D,20210602,000000,59.6,62.48,57.7616,61.68,976819.5,0
+SPRU.US,D,20210603,000000,60.56,68,60.4,64.16,1338976.875,0
+SPRU.US,D,20210604,000000,65.76,66.08,61.44,62.72,609785,0
+SPRU.US,D,20210607,000000,63.6,69.28,62.72,66.24,959368.25,0
+SPRU.US,D,20210608,000000,68.32,77.12,67.44,73.52,1892226.75,0
+SPRU.US,D,20210609,000000,75.488,76.56,70,72.08,1050004,0
+SPRU.US,D,20210610,000000,71.6,73.12,67.5216,69.68,717391.25,0
+SPRU.US,D,20210611,000000,70.24,71.28,67.2,68.8,434223.625,0
+SPRU.US,D,20210614,000000,69.2,71.0392,67.92,68.16,351114.875,0
+SPRU.US,D,20210615,000000,68,68.24,63.2,65.04,629053,0
+SPRU.US,D,20210616,000000,63.76,67.28,63.68,66.4,454012.125,0
+SPRU.US,D,20210617,000000,65.84,68.096,63.28,63.68,451552.75,0
+SPRU.US,D,20210618,000000,63.2,64.88,61.68,63.6,585127.625,0
+SPRU.US,D,20210621,000000,63.12,63.88,61,62.8,430876.875,0
+SPRU.US,D,20210622,000000,62.64,63.92,61,63.92,389175.5,0
+SPRU.US,D,20210623,000000,64.16,67.68,64,67.2,470333.25,0
+SPRU.US,D,20210624,000000,67.92,73.44,67.76,70.32,975420.375,0
+SPRU.US,D,20210625,000000,70.56,71.36,68.68,69.68,1017987.625,0
+SPRU.US,D,20210628,000000,70.96,72.8,70.56,71.76,425787,0
+SPRU.US,D,20210629,000000,71.92,72.48,67.2896,67.92,390105.375,0
+SPRU.US,D,20210630,000000,67.12,68.4,65.44,66.64,255382.75,0
+SPRU.US,D,20210701,000000,66.64,66.96,62.72,64.32,417854.5,0
+SPRU.US,D,20210702,000000,64.48,65.12,62,62.48,268940.625,0
+SPRU.US,D,20210706,000000,62.24,64.952,60.56,62.64,275670.375,0
+SPRU.US,D,20210707,000000,62.16,63.36,59.04,63.2,423462.125,0
+SPRU.US,D,20210708,000000,60.16,62.88,59.88,61.6,268065.25,0
+SPRU.US,D,20210709,000000,60.72,60.8,57.28,58,545291,0
+SPRU.US,D,20210712,000000,57.76,58.388,55.12,55.92,324053.5,0
+SPRU.US,D,20210713,000000,55.92,56.56,53.52,54.24,284586.625,0
+SPRU.US,D,20210714,000000,55.28,56.4,52.76,53.6,355353.25,0
+SPRU.US,D,20210715,000000,53.2,56.324,52.64,54.8,263310,0
+SPRU.US,D,20210716,000000,54.96,55.6,52.8,53.52,273169.5,0
+SPRU.US,D,20210719,000000,52,55.52,51.52,54.64,303482.375,0
+SPRU.US,D,20210720,000000,54.96,55.36,52.4952,54.56,259070.125,0
+SPRU.US,D,20210721,000000,54.56,57.04,54.56,56.56,250401.875,0
+SPRU.US,D,20210722,000000,58.16,59.04,55.6,55.76,292528,0
+SPRU.US,D,20210723,000000,55.2,55.2,52.88,53.84,212256,0
+SPRU.US,D,20210726,000000,53.36,56.44,53.36,54.8,213745.625,0
+SPRU.US,D,20210727,000000,54.48,54.8,51.5936,52.88,308748.75,0
+SPRU.US,D,20210728,000000,53.04,56.6296,53.04,55.84,261998.75,0
+SPRU.US,D,20210729,000000,56,57.04,54.72,54.72,229430.625,0
+SPRU.US,D,20210730,000000,54.6,57.12,54.08,55.84,169106.75,0
+SPRU.US,D,20210802,000000,56.4,57.72,54.88,55.04,199898.875,0
+SPRU.US,D,20210803,000000,54.96,55.32,52.2,53.2,234487,0
+SPRU.US,D,20210804,000000,52.64,54.72,51.84,52.48,273571.25,0
+SPRU.US,D,20210805,000000,52.48,54.08,51.92,53.36,182971.125,0
+SPRU.US,D,20210806,000000,53.84,55.912,53.68,55.52,223862.25,0
+SPRU.US,D,20210809,000000,55.28,56.64,54.96,55.36,268423.375,0
+SPRU.US,D,20210810,000000,56.48,59.6,56.24,58.96,449323.125,0
+SPRU.US,D,20210811,000000,58.88,59.04,54.8008,56.8,278332.375,0
+SPRU.US,D,20210812,000000,56.24,57.1992,55.2,56.8,273510.625,0
+SPRU.US,D,20210813,000000,53.04,53.04,48.48,48.96,888591.625,0
+SPRU.US,D,20210816,000000,46.96,48.4,45.92,46.56,468158.625,0
+SPRU.US,D,20210817,000000,45.92,46,43.32,45.28,607028.375,0
+SPRU.US,D,20210818,000000,45.2,46.4,44.4,44.96,270612.625,0
+SPRU.US,D,20210819,000000,44.8,45.92,43.92,45.12,367346.25,0
+SPRU.US,D,20210820,000000,45.28,48,44.8472,46.72,266026.75,0
+SPRU.US,D,20210823,000000,47.28,49.84,46.88,49.76,474863.625,0
+SPRU.US,D,20210824,000000,49.52,54.08,49.52,53.92,647959.625,0
+SPRU.US,D,20210825,000000,53.84,54.4,51.84,53.28,274159.875,0
+SPRU.US,D,20210826,000000,53.36,56.8,52.88,53.28,391311.375,0
+SPRU.US,D,20210827,000000,53.6,56,52.96,54.48,224366.25,0
+SPRU.US,D,20210830,000000,54.56,55.04,53.12,53.84,158875.75,0
+SPRU.US,D,20210831,000000,53.76,55.56,53.36,54.4,171616.25,0
+SPRU.US,D,20210901,000000,53.92,55.32,53.04,54.08,195751,0
+SPRU.US,D,20210902,000000,54.48,55.76,53.92,54.24,165767.125,0
+SPRU.US,D,20210903,000000,54.24,54.72,52.64,54.32,142741.25,0
+SPRU.US,D,20210907,000000,53.92,56.16,53.76,54.16,205570.875,0
+SPRU.US,D,20210908,000000,53.68,54.0832,50.48,52,189204.75,0
+SPRU.US,D,20210909,000000,51.68,53.4,51.2008,52.32,171738,0
+SPRU.US,D,20210910,000000,52.48,52.8,50.24,50.4,155486.375,0
+SPRU.US,D,20210913,000000,50.48,51.56,49.2,50.88,180971.25,0
+SPRU.US,D,20210914,000000,51.36,51.6792,48.88,49.44,131195.125,0
+SPRU.US,D,20210915,000000,48.96,49.72,48.48,48.88,168579.5,0
+SPRU.US,D,20210916,000000,48.64,50,47.6,49.76,180868.75,0
+SPRU.US,D,20210917,000000,49.92,52.24,49.52,52.24,349852.625,0
+SPRU.US,D,20210920,000000,50,50.88,48,48.96,310115.125,0
+SPRU.US,D,20210921,000000,48.88,50.0816,48.56,49.28,196736.875,0
+SPRU.US,D,20210922,000000,49.76,51.2,49.5952,50.32,197904.25,0
+SPRU.US,D,20210923,000000,50.8,52.144,49.68,51.6,331274.875,0
+SPRU.US,D,20210924,000000,51.6,51.6,49.28,49.52,159226.75,0
+SPRU.US,D,20210927,000000,49.68,55.4256,49.2,54.72,423226.875,0
+SPRU.US,D,20210928,000000,53.76,54.72,49.52,49.6,345799.125,0
+SPRU.US,D,20210929,000000,49.44,50.64,47.6,47.84,367503,0
+SPRU.US,D,20210930,000000,48,49.44,47.36,49.28,251249.25,0
+SPRU.US,D,20211001,000000,49.2,50.32,47.84,49.28,254807.375,0
+SPRU.US,D,20211004,000000,49.04,49.04,44.96,45.68,317185.5,0
+SPRU.US,D,20211005,000000,46.4,46.4,44.64,45.36,215115.625,0
+SPRU.US,D,20211006,000000,44.32,45.28,43.92,44.56,186287,0
+SPRU.US,D,20211007,000000,45.36,46.32,44.24,44.32,261136,0
+SPRU.US,D,20211008,000000,44.64,44.8,42.88,43.04,253105.25,0
+SPRU.US,D,20211011,000000,43.2,43.6792,41.84,41.92,217538,0
+SPRU.US,D,20211012,000000,42,43.96,41.84,43.84,227452.5,0
+SPRU.US,D,20211013,000000,44.24,44.56,43.12,44.08,156441,0
+SPRU.US,D,20211014,000000,44.48,45.0392,43.8,44.48,133086.875,0
+SPRU.US,D,20211015,000000,45.28,45.52,43.6,43.92,141782.25,0
+SPRU.US,D,20211018,000000,43.6,44.64,43.36,43.92,159158.625,0
+SPRU.US,D,20211019,000000,43.92,45.3592,43.6848,45.12,157312.75,0
+SPRU.US,D,20211020,000000,44.96,45.44,44.08,44.56,120213.625,0
+SPRU.US,D,20211021,000000,44.4,45.6744,43.92,44.24,130818.25,0
+SPRU.US,D,20211022,000000,44,44.08,42.24,43.04,203220.25,0
+SPRU.US,D,20211025,000000,43.04,44.8,42.4056,44.32,230334.75,0
+SPRU.US,D,20211026,000000,44.4,46,43.6,43.68,214527.5,0
+SPRU.US,D,20211027,000000,43.84,44.2288,41.72,41.76,250133.5,0
+SPRU.US,D,20211028,000000,41.92,45.44,41.44,44.48,374813.125,0
+SPRU.US,D,20211029,000000,44.08,45.84,43.76,43.84,201538.125,0
+SPRU.US,D,20211101,000000,42.88,44.92,42.88,44,273957.25,0
+SPRU.US,D,20211102,000000,43.92,44.64,42.56,44.48,238405.625,0
+SPRU.US,D,20211103,000000,44.08,46.0912,43.52,44.8,233873.5,0
+SPRU.US,D,20211104,000000,45.44,46.52,43.92,44.24,212147.5,0
+SPRU.US,D,20211105,000000,44.72,44.8,42.32,42.72,232926,0
+SPRU.US,D,20211108,000000,43.36,46.72,43.2,45.76,300655,0
+SPRU.US,D,20211109,000000,45.84,45.92,42.96,43.68,255425.5,0
+SPRU.US,D,20211110,000000,43.2,43.52,41.28,42.4,375804.375,0
+SPRU.US,D,20211111,000000,42.56,44.96,42.1712,44.56,351840.125,0
+SPRU.US,D,20211112,000000,44.64,45.6696,43.44,43.68,227330.75,0
+SPRU.US,D,20211115,000000,43.84,44.04,41.36,41.76,389293.625,0
+SPRU.US,D,20211116,000000,42.32,42.8,40.24,41.92,349616.625,0
+SPRU.US,D,20211117,000000,41.6,42.3192,40.56,41.28,295201.5,0
+SPRU.US,D,20211118,000000,41.12,41.28,37.12,37.6,418242.625,0
+SPRU.US,D,20211119,000000,37.68,39.32,37.6,38.48,210947.875,0
+SPRU.US,D,20211122,000000,38.56,38.64,35.92,37.12,331184.875,0
+SPRU.US,D,20211123,000000,42.8,51.04,38.568,39.6,3725566.375,0
+SPRU.US,D,20211124,000000,38.32,38.72,37.12,38.56,559519,0
+SPRU.US,D,20211126,000000,37.04,37.84,35.96,37.44,307799.75,0
+SPRU.US,D,20211129,000000,37.44,37.9984,35.36,35.52,500356.75,0
+SPRU.US,D,20211130,000000,35.12,36.48,34.08,36.32,323407.875,0
+SPRU.US,D,20211201,000000,36.88,37.2,32.64,32.72,367963.875,0
+SPRU.US,D,20211202,000000,32.48,34.1592,32.4,34,251857,0
+SPRU.US,D,20211203,000000,34.16,34.16,31.12,31.6,384473.125,0
+SPRU.US,D,20211206,000000,30.72,34,29,33.84,333360.25,0
+SPRU.US,D,20211207,000000,34.48,35.52,34,34.4,231920,0
+SPRU.US,D,20211208,000000,34.4,35.92,33.88,35.2,153317.5,0
+SPRU.US,D,20211209,000000,34.72,35.5872,33.44,33.92,231092.125,0
+SPRU.US,D,20211210,000000,34.16,34.792,32.8,33.44,197832.125,0
+SPRU.US,D,20211213,000000,32.72,33.36,31.36,32,207626.875,0
+SPRU.US,D,20211214,000000,31.44,32.8,31.36,32.4,236845.375,0
+SPRU.US,D,20211215,000000,32.16,32.24,30.16,32.24,252016.375,0
+SPRU.US,D,20211216,000000,32.2,32.56,30.08,30.32,217104.5,0
+SPRU.US,D,20211217,000000,29.68,30.88,28.64,30.8,261678.625,0
+SPRU.US,D,20211220,000000,29.68,29.8752,28.48,29.68,196406.375,0
+SPRU.US,D,20211221,000000,29.12,29.2792,24.56,25.52,2121611.625,0
+SPRU.US,D,20211222,000000,25.68,28.56,25.52,27.76,878626.875,0
+SPRU.US,D,20211223,000000,27.44,32.32,27.36,30.48,689208.375,0
+SPRU.US,D,20211227,000000,30,30.16,28,28,524405.25,0
+SPRU.US,D,20211228,000000,27.84,28.8,26.96,27.6,396321,0
+SPRU.US,D,20211229,000000,27.36,27.8,26.16,26.32,336598.75,0
+SPRU.US,D,20211230,000000,26,29.76,26,28.4,623014.75,0
+SPRU.US,D,20211231,000000,28,28.7192,26.32,26.48,422518,0
+SPRU.US,D,20220103,000000,27.2,28.48,26.56,26.88,472046.875,0
+SPRU.US,D,20220104,000000,26.8,26.88,25.88,26.16,284481.875,0
+SPRU.US,D,20220105,000000,26.16,26.36,24,24,873139.75,0
+SPRU.US,D,20220106,000000,24.24,25.04,23.36,24.08,367085.625,0
+SPRU.US,D,20220107,000000,24.08,24.8928,23.44,23.76,288337.125,0
+SPRU.US,D,20220110,000000,23.44,23.52,21.88,22.32,313624.75,0
+SPRU.US,D,20220111,000000,22.32,24.32,22.16,23.76,349039.125,0
+SPRU.US,D,20220112,000000,24,24.3056,22.88,23.04,342351.875,0
+SPRU.US,D,20220113,000000,23.28,23.32,21.76,22.08,222628.875,0
+SPRU.US,D,20220114,000000,22.08,22.32,21.12,21.84,230805.625,0
+SPRU.US,D,20220118,000000,21.36,21.6,19.6,19.68,502836,0
+SPRU.US,D,20220119,000000,19.6,19.68,18.56,18.8,352279.375,0
+SPRU.US,D,20220120,000000,19.2,19.28,16.72,16.8,1342705,0
+SPRU.US,D,20220121,000000,16.56,16.96,15.772,16.08,636404.125,0
+SPRU.US,D,20220124,000000,15.28,16.88,14.28,16.88,655646.75,0
+SPRU.US,D,20220125,000000,16.48,17.2,15.8408,16.56,271190.5,0
+SPRU.US,D,20220126,000000,17.12,17.68,16.16,16.24,344677.875,0
+SPRU.US,D,20220127,000000,16.48,16.56,14.4,14.4,476578.75,0
+SPRU.US,D,20220128,000000,14.4,15.36,14.32,15.36,360451.5,0
+SPRU.US,D,20220131,000000,15.44,17.84,15.44,17.12,413579,0
+SPRU.US,D,20220201,000000,17.44,17.7568,16.24,17.6,327735.625,0
+SPRU.US,D,20220202,000000,17.84,17.84,16.16,16.32,318409.25,0
+SPRU.US,D,20220203,000000,15.52,15.92,14.8,14.88,348496,0
+SPRU.US,D,20220204,000000,15.12,15.8,14.64,15.52,334159.125,0
+SPRU.US,D,20220207,000000,15.36,16.44,14.64,14.72,333180.875,0
+SPRU.US,D,20220208,000000,14.8,14.96,14.16,14.96,299088.625,0
+SPRU.US,D,20220209,000000,15.2,15.6,14.64,15.28,314347.375,0
+SPRU.US,D,20220210,000000,14.8,15.84,14.32,14.48,489192.625,0
+SPRU.US,D,20220211,000000,14.48,14.88,13.68,13.76,471097.5,0
+SPRU.US,D,20220214,000000,13.84,14.48,13.6,14.16,256065.75,0
+SPRU.US,D,20220215,000000,14.64,15.28,14.4904,14.88,358971.5,0
+SPRU.US,D,20220216,000000,14.72,15.12,14.3368,14.8,170026.875,0
+SPRU.US,D,20220217,000000,14.56,15.04,13.76,13.92,233205.625,0
+SPRU.US,D,20220218,000000,13.92,14,13.2,13.44,239100.25,0
+SPRU.US,D,20220222,000000,13.36,14.96,13.2,14.48,639522.375,0
+SPRU.US,D,20220223,000000,14.64,14.8,13.04,13.04,372933.75,0
+SPRU.US,D,20220224,000000,12.16,15.04,12.16,14.88,434180.625,0
+SPRU.US,D,20220225,000000,14.96,14.9856,13.96,14.56,240598.375,0
+SPRU.US,D,20220228,000000,14.48,16,14.48,15.6,473196.25,0
+SPRU.US,D,20220301,000000,15.68,15.76,14.48,14.72,581985.875,0
+SPRU.US,D,20220302,000000,15.44,17.84,15.2888,17.28,859542.625,0
+SPRU.US,D,20220303,000000,17.52,17.6,15.68,15.92,410769.25,0
+SPRU.US,D,20220304,000000,15.68,15.92,14.64,15.2,341681.375,0
+SPRU.US,D,20220307,000000,15.04,16.24,14.88,15.76,455288.25,0
+SPRU.US,D,20220308,000000,15.76,18.64,15.28,18.32,605539.375,0
+SPRU.US,D,20220309,000000,18.8,19.584,18.48,18.72,440042.25,0
+SPRU.US,D,20220310,000000,18.24,19.68,17.76,19.6,307591.625,0
+SPRU.US,D,20220311,000000,19.76,20,17.6,17.68,263023.25,0
+SPRU.US,D,20220314,000000,17.84,17.84,15.6,15.68,250192.5,0
+SPRU.US,D,20220315,000000,16,16.68,15.6,16.24,255528.75,0
+SPRU.US,D,20220316,000000,16.56,18.08,16.48,17.68,504539.375,0
+SPRU.US,D,20220317,000000,17.44,18.96,16.84,18.96,436670.75,0
+SPRU.US,D,20220318,000000,18.72,19.76,18.48,18.64,1522665.875,0
+SPRU.US,D,20220321,000000,18.96,19.04,17.44,17.6,404104.75,0
+SPRU.US,D,20220322,000000,17.68,18.8,17.52,17.92,310079.875,0
+SPRU.US,D,20220323,000000,17.52,18.16,17.12,17.2,279776,0
+SPRU.US,D,20220324,000000,17.28,17.52,16.64,17.12,200295,0
+SPRU.US,D,20220325,000000,17.12,17.12,15.68,15.92,320578,0
+SPRU.US,D,20220328,000000,16,16.4,15.2,15.52,248235.75,0
+SPRU.US,D,20220329,000000,16.08,18,16,17.68,436399.125,0
+SPRU.US,D,20220330,000000,17.52,18.24,16.72,16.72,299995.125,0
+SPRU.US,D,20220331,000000,17.28,17.28,15.76,15.92,240625.625,0
+SPRU.US,D,20220401,000000,16,16.32,15.52,16.24,255178,0
+SPRU.US,D,20220404,000000,16.48,16.8,15.76,16.4,357251.5,0
+SPRU.US,D,20220405,000000,16.48,16.56,15.36,15.44,257199.125,0
+SPRU.US,D,20220406,000000,15.36,15.36,14.56,15.12,264424.375,0
+SPRU.US,D,20220407,000000,14.88,15.12,14.08,14.96,292523.875,0
+SPRU.US,D,20220408,000000,14.96,15.04,14.16,14.48,221251,0
+SPRU.US,D,20220411,000000,14.36,14.96,13.8,14.16,222569.75,0
+SPRU.US,D,20220412,000000,14.4,14.8,13.6,13.68,317346.875,0
+SPRU.US,D,20220413,000000,13.92,14.56,13.6,14.4,196372.625,0
+SPRU.US,D,20220414,000000,14.4,14.88,14,14.24,219324.375,0
+SPRU.US,D,20220418,000000,14.16,14.2,13.28,13.52,179605.625,0
+SPRU.US,D,20220419,000000,13.6,14.216,13.12,13.52,235586.25,0
+SPRU.US,D,20220420,000000,13.76,13.76,12.8,12.88,227788.375,0
+SPRU.US,D,20220421,000000,13.12,13.52,12,12.16,250092.5,0
+SPRU.US,D,20220422,000000,12.08,12.56,12,12.4,174290,0
+SPRU.US,D,20220425,000000,12.24,13.08,12.012,12.8,280398.125,0
+SPRU.US,D,20220426,000000,12.88,12.88,12,12.08,215405.75,0
+SPRU.US,D,20220427,000000,12.08,12.36,11.6,11.92,196901.75,0
+SPRU.US,D,20220428,000000,12.08,12.4,11.04,11.92,272139,0
+SPRU.US,D,20220429,000000,11.44,12.1592,11.2,11.2,245329.625,0
+SPRU.US,D,20220502,000000,11.28,12,11.04,11.76,228031.5,0
+SPRU.US,D,20220503,000000,11.76,11.92,11.28,11.36,223055.5,0
+SPRU.US,D,20220504,000000,11.44,12.48,11.04,12.4,260812.5,0
+SPRU.US,D,20220505,000000,12.24,12.4,11.68,12,236549.875,0
+SPRU.US,D,20220506,000000,11.92,11.92,11.04,11.04,194398.5,0
+SPRU.US,D,20220509,000000,11.28,11.28,10.24,10.24,279024.875,0
+SPRU.US,D,20220510,000000,10.72,10.72,9.76,9.92,348669.625,0
+SPRU.US,D,20220511,000000,10,10.8,8.88,8.96,441965.75,0
+SPRU.US,D,20220512,000000,8.8,11.12,8.8,10,472185.375,0
+SPRU.US,D,20220513,000000,10.32,11.28,10.32,10.8,293664.5,0
+SPRU.US,D,20220516,000000,10.64,11.04,10.24,10.4,217794.25,0
+SPRU.US,D,20220517,000000,10.8,11.1192,10.16,10.88,256185.625,0
+SPRU.US,D,20220518,000000,10.48,11.04,10.16,10.16,198930,0
+SPRU.US,D,20220519,000000,10.08,10.4,9.76,10.08,214942.625,0
+SPRU.US,D,20220520,000000,10.4,10.48,9.6,9.68,183455.5,0
+SPRU.US,D,20220523,000000,9.68,10.04,9.52,9.84,162049.875,0
+SPRU.US,D,20220524,000000,9.68,9.92,9.04,9.36,258880.375,0
+SPRU.US,D,20220525,000000,9.2,9.72,9.2,9.6,137752.5,0
+SPRU.US,D,20220526,000000,9.52,10.16,9.52,9.92,150749.375,0
+SPRU.US,D,20220527,000000,10.08,10.48,10,10.4,153340.625,0
+SPRU.US,D,20220531,000000,10.4,10.56,9.68,9.68,494888.625,0
+SPRU.US,D,20220601,000000,10.32,10.4,9.68,9.84,204566.875,0
+SPRU.US,D,20220602,000000,9.68,10.96,9.64,10.96,291615.875,0
+SPRU.US,D,20220603,000000,10.8,10.88,10,10.4,184686.75,0
+SPRU.US,D,20220606,000000,10.4,10.96,10,10.96,283095.5,0
+SPRU.US,D,20220607,000000,10.4,11.68,10.32,11.6,287533.25,0
+SPRU.US,D,20220608,000000,11.44,12.72,11.36,12.48,234888.875,0
+SPRU.US,D,20220609,000000,12.16,12.8,11.76,12.48,241796,0
+SPRU.US,D,20220610,000000,12,12.48,11.04,11.12,108717.125,0
+SPRU.US,D,20220613,000000,10.48,11.44,10.4,11.12,211469.5,0
+SPRU.US,D,20220614,000000,11.04,11.04,10,10.08,185172,0
+SPRU.US,D,20220615,000000,10.4,10.4,9.76,10.16,235964.625,0
+SPRU.US,D,20220616,000000,9.76,10.32,9.44,9.6,264334,0
+SPRU.US,D,20220617,000000,9.76,10.24,9.6,9.68,577653.75,0
+SPRU.US,D,20220621,000000,9.76,10.6296,9.68,10.32,263258.625,0
+SPRU.US,D,20220622,000000,10.16,10.88,10.08,10.56,229942.5,0
+SPRU.US,D,20220623,000000,10.64,10.8,10.16,10.8,172734.75,0
+SPRU.US,D,20220624,000000,10.96,11.68,10.8,11.36,1817663.25,0
+SPRU.US,D,20220627,000000,11.28,11.68,10.4,10.56,141146.25,0
+SPRU.US,D,20220628,000000,10.72,10.72,9.6,9.68,245470.875,0
+SPRU.US,D,20220629,000000,9.68,9.68,9.12,9.28,222216.625,0
+SPRU.US,D,20220630,000000,9.12,9.2,8.56,9.2,206375.75,0
+SPRU.US,D,20220701,000000,9.36,9.52,8.88,9.12,171734.625,0
+SPRU.US,D,20220705,000000,8.96,9.36,8.56,9.36,145903.125,0
+SPRU.US,D,20220706,000000,9.12,9.76,9.12,9.28,174982,0
+SPRU.US,D,20220707,000000,9.44,9.92,9.44,9.6,162593.875,0
+SPRU.US,D,20220708,000000,9.68,10.08,9.44,9.92,156004.125,0
+SPRU.US,D,20220711,000000,9.84,10.08,9.36,9.44,108322.875,0
+SPRU.US,D,20220712,000000,9.2,9.92,9.2,9.92,136229.875,0
+SPRU.US,D,20220713,000000,9.6,9.84,9.28,9.76,112424,0
+SPRU.US,D,20220714,000000,9.6,9.84,9.32,9.76,61641.25,0
+SPRU.US,D,20220715,000000,9.84,10,9.52,9.92,85482.25,0
+SPRU.US,D,20220718,000000,10.24,10.64,9.92,10.08,160392.25,0
+SPRU.US,D,20220719,000000,9.44,10.28,9.44,10.08,164796,0
+SPRU.US,D,20220720,000000,10.08,10.88,10.08,10.24,218927.625,0
+SPRU.US,D,20220721,000000,10.4,10.48,10.12,10.4,85319,0
+SPRU.US,D,20220722,000000,10.4,10.64,9.92,10.16,112211.5,0
+SPRU.US,D,20220725,000000,10.16,10.16,9.76,9.84,70682.875,0
+SPRU.US,D,20220726,000000,9.76,9.88,9.52,9.76,78990.25,0
+SPRU.US,D,20220727,000000,9.76,10.16,9.6,9.92,83369.75,0
+SPRU.US,D,20220728,000000,10.24,10.24,9.68,9.84,65128.75,0
+SPRU.US,D,20220729,000000,9.92,10,9.68,9.84,73775.625,0
+SPRU.US,D,20220801,000000,9.92,10.16,9.6,10,77348.125,0
+SPRU.US,D,20220802,000000,10,10.4,9.7648,10.4,76273,0
+SPRU.US,D,20220803,000000,10.24,10.88,10.24,10.8,105857.625,0
+SPRU.US,D,20220804,000000,10.56,12.08,10.56,11.76,189688.5,0
+SPRU.US,D,20220805,000000,11.92,12.24,10.8,11.2,380127.125,0
+SPRU.US,D,20220808,000000,11.76,12.08,11.2,12.08,129099,0
+SPRU.US,D,20220809,000000,12.24,12.24,10.8,11.2,133929.5,0
+SPRU.US,D,20220810,000000,11.44,11.44,10.4,10.96,186101.75,0
+SPRU.US,D,20220811,000000,10.96,11.36,10.4,10.48,296361.75,0
+SPRU.US,D,20220812,000000,10.72,11.28,10.48,11.2,151410.125,0
+SPRU.US,D,20220815,000000,11.04,11.36,10.88,11.2,113308.25,0
+SPRU.US,D,20220816,000000,10.96,11.28,10.64,11.04,133172.875,0
+SPRU.US,D,20220817,000000,11.04,11.12,10.4,10.48,93566.125,0
+SPRU.US,D,20220818,000000,10.4,10.56,10.08,10.24,88267.875,0
+SPRU.US,D,20220819,000000,10.08,10.24,9.6,9.76,118173,0
+SPRU.US,D,20220822,000000,9.6,9.68,9.12,9.2,168255.25,0
+SPRU.US,D,20220823,000000,9.36,9.6,9.36,9.36,98349.5,0
+SPRU.US,D,20220824,000000,9.52,10,9.44,9.44,156089.25,0
+SPRU.US,D,20220825,000000,9.6,9.68,9.28,9.68,69444.75,0
+SPRU.US,D,20220826,000000,9.6,9.84,9.2,9.2,148257.75,0
+SPRU.US,D,20220829,000000,8.96,9.36,8.88,9.36,60324.75,0
+SPRU.US,D,20220830,000000,9.28,9.36,8.96,9.2,81624,0
+SPRU.US,D,20220831,000000,9.12,9.2,8.96,8.96,88321.875,0
+SPRU.US,D,20220901,000000,8.96,8.96,8.64,8.72,150084.125,0
+SPRU.US,D,20220902,000000,8.8,8.96,8.56,8.96,103450.25,0
+SPRU.US,D,20220906,000000,9.04,9.04,8.56,8.72,86535.125,0
+SPRU.US,D,20220907,000000,8.56,8.84,8.48,8.72,90016.125,0
+SPRU.US,D,20220908,000000,8.56,8.88,8.4,8.72,96142.75,0
+SPRU.US,D,20220909,000000,8.8,9.52,8.72,9.36,114873.25,0
+SPRU.US,D,20220912,000000,9.6,10.24,9.6,9.76,300830.875,0
+SPRU.US,D,20220913,000000,9.36,9.52,8.88,8.88,191548.625,0
+SPRU.US,D,20220914,000000,8.96,8.96,8.48,8.48,228343.375,0
+SPRU.US,D,20220915,000000,8.48,9.12,8.48,9.04,187968.5,0
+SPRU.US,D,20220916,000000,8.96,8.96,8.4,8.4,283076.625,0
+SPRU.US,D,20220919,000000,8.56,8.64,8.32,8.4,143661.25,0
+SPRU.US,D,20220920,000000,8.24,8.32,8.08,8.24,131861.125,0
+SPRU.US,D,20220921,000000,8.16,8.32,7.7984,7.92,189654.625,0
+SPRU.US,D,20220922,000000,7.904,7.9112,7.2008,7.2888,230076,0
+SPRU.US,D,20220923,000000,7.28,7.512,6.96,7.36,144195.375,0
+SPRU.US,D,20220926,000000,7.28,7.5904,7.2,7.44,94503.625,0
+SPRU.US,D,20220927,000000,7.6,7.76,7.2456,7.3136,78166,0
+SPRU.US,D,20220928,000000,7.2664,7.8232,7.2656,7.6,74538.5,0
+SPRU.US,D,20220929,000000,7.5504,7.68,7.2,7.2016,53984.875,0
+SPRU.US,D,20220930,000000,7.2,7.56,7.12,7.12,76928.25,0
+SPRU.US,D,20221003,000000,7.0408,7.52,7.0408,7.4408,49418.875,0
+SPRU.US,D,20221004,000000,7.6224,7.7488,7.16,7.24,121777.875,0
+SPRU.US,D,20221005,000000,7.2,7.44,7.12,7.2128,71759.125,0
+SPRU.US,D,20221006,000000,7.2,7.3592,7.1048,7.1048,45960.875,0
+SPRU.US,D,20221007,000000,7.08,7.3112,6.4,7.3112,219995,0
+SPRU.US,D,20221010,000000,7.356,7.356,6.56,6.72,104189.25,0
+SPRU.US,D,20221011,000000,6.64,6.7808,6.636,6.6624,53904.125,0
+SPRU.US,D,20221012,000000,6.56,6.8776,6.48,6.56,78757.375,0
+SPRU.US,D,20221013,000000,6.4,6.51679,6.16,6.4,155063.125,0
+SPRU.US,D,20221014,000000,6.592,6.7912,6.2496,6.724,93524.375,0
+SPRU.US,D,20221017,000000,6.8,6.8,6.24,6.24,97904.875,0
+SPRU.US,D,20221018,000000,6.496,6.496,6.3056,6.4,49973.125,0
+SPRU.US,D,20221019,000000,6.4,6.48,6.1504,6.16,71649.75,0
+SPRU.US,D,20221020,000000,6.3192,6.3976,5.8408,6.18,84305.125,0
+SPRU.US,D,20221021,000000,6,6.1992,5.8,6.1984,74931.75,0
+SPRU.US,D,20221024,000000,6.1592,6.16,5.52,5.7608,169837.375,0
+SPRU.US,D,20221025,000000,5.68,6.48,5.6008,6.4,85782.625,0
+SPRU.US,D,20221026,000000,6.32,6.88,6.16,6.632,118461,0
+SPRU.US,D,20221027,000000,6.7992,6.88,6.4,6.4696,44923.125,0
+SPRU.US,D,20221028,000000,6.5168,6.8,6.08,6.3192,58852.5,0
+SPRU.US,D,20221031,000000,6.4,6.7736,6.24,6.32,88426.625,0
+SPRU.US,D,20221101,000000,6.56,6.72,6.48,6.6344,51042.5,0
+SPRU.US,D,20221102,000000,6.56,6.7456,6.488,6.6016,36668.5,0
+SPRU.US,D,20221103,000000,6.16,6.944,6.16,6.56,46884.875,0
+SPRU.US,D,20221104,000000,6.56,6.7248,6.32,6.5296,61962.125,0
+SPRU.US,D,20221107,000000,6.7192,6.744,6.16081,6.48,45420.375,0
+SPRU.US,D,20221108,000000,6.56,6.644,6.16,6.48,66512.125,0
+SPRU.US,D,20221109,000000,6.6056,6.72,6.012,6.48,107821.125,0
+SPRU.US,D,20221110,000000,6.64,7.5864,6.32,6.9664,172801.375,0
+SPRU.US,D,20221111,000000,7.2792,9.12,7.2792,9.12,341362.25,0
+SPRU.US,D,20221114,000000,9.12,10.08,8.24,10.08,165825,0
+SPRU.US,D,20221115,000000,9.6,9.92,8.64,8.72,176292.75,0
+SPRU.US,D,20221116,000000,8.8,8.88,8.24,8.32,38542.5,0
+SPRU.US,D,20221117,000000,8.24,8.48,7.8128,8.16,66312.25,0
+SPRU.US,D,20221118,000000,8.32,8.36,7.5224,7.604,51638.625,0
+SPRU.US,D,20221121,000000,7.52,8.08,7.2376,7.7624,82394.5,0
+SPRU.US,D,20221122,000000,7.9864,8,7.2808,7.68,33789.125,0
+SPRU.US,D,20221123,000000,7.6688,7.92,7.44,7.76,26245.875,0
+SPRU.US,D,20221125,000000,7.76,7.76,7.04,7.0416,27290.5,0
+SPRU.US,D,20221128,000000,7.28,7.46,6.88,7.28,54948,0
+SPRU.US,D,20221129,000000,7.1528,7.84,7.0016,7.52,56889.875,0
+SPRU.US,D,20221130,000000,7.2944,7.84,7.0256,7.68,82310,0
+SPRU.US,D,20221201,000000,7.68,7.76,7.28,7.3184,74701.625,0
+SPRU.US,D,20221202,000000,7.2,7.6216,7.2,7.4512,33277.625,0
+SPRU.US,D,20221205,000000,7.6592,7.68,6.92,7.04,68020.125,0
+SPRU.US,D,20221206,000000,7.2,7.2824,6.6408,7.1696,80387.75,0
+SPRU.US,D,20221207,000000,6.8,7.3304,6.8,7.304,46100.375,0
+SPRU.US,D,20221208,000000,7.3384,7.3384,7.0352,7.2,52367.125,0
+SPRU.US,D,20221209,000000,7.3592,7.408,7.1032,7.3264,34114.875,0
+SPRU.US,D,20221212,000000,7.0096,7.52,7.0008,7.12,94088.625,0
+SPRU.US,D,20221213,000000,7.12,7.6,7.04,7.44,97800.75,0
+SPRU.US,D,20221214,000000,7.4536,7.4536,6.96,6.96,83953.5,0
+SPRU.US,D,20221215,000000,6.9696,7.1216,6.5832,6.72,91450.375,0
+SPRU.US,D,20221216,000000,6.488,6.96,6.48,6.92,282643.375,0
+SPRU.US,D,20221219,000000,6.8648,7.04,6.6,6.752,94672.75,0
+SPRU.US,D,20221220,000000,6.8,7.5992,6.64,7.0896,74528.75,0
+SPRU.US,D,20221221,000000,7.0896,7.84,6.9608,7.68,99332.375,0
+SPRU.US,D,20221222,000000,7.436,7.6792,7.28,7.6,80107.375,0
+SPRU.US,D,20221223,000000,7.5128,7.84,7.28001,7.6232,74350.875,0
+SPRU.US,D,20221227,000000,7.6,7.68,6.96,7.0024,112226.75,0
+SPRU.US,D,20221228,000000,7.12,7.28,6.9672,7.1208,71425.625,0
+SPRU.US,D,20221229,000000,7.2,7.5128,6.8,7.2448,140349.75,0
+SPRU.US,D,20221230,000000,7.2728,7.44,7.0488,7.3528,103202.875,0
+SPRU.US,D,20230103,000000,7.12,8.32,7.12,8.08,54232.875,0
+SPRU.US,D,20230104,000000,8.08,8.72,7.98,8.64,33215.875,0
+SPRU.US,D,20230105,000000,8.48,8.72,8.08,8.24,48936.875,0
+SPRU.US,D,20230106,000000,8.24,8.32,7.6976,7.9224,39187.25,0
+SPRU.US,D,20230109,000000,7.2,8.08,7.2,7.9896,38480.75,0
+SPRU.US,D,20230110,000000,8.16,8.56,8.08,8.48,12545.875,0
+SPRU.US,D,20230111,000000,8.48,8.96,8.16,8.88,50482.75,0
+SPRU.US,D,20230112,000000,9.2,9.2,8.8792,9.04,42808.125,0
+SPRU.US,D,20230113,000000,9.04,9.76,8.88,9.6,73786.25,0
+SPRU.US,D,20230117,000000,9.2,10.24,9.2,10.24,56209.625,0
+SPRU.US,D,20230118,000000,10.24,10.8,10,10.32,109121.625,0
+SPRU.US,D,20230119,000000,10.16,10.64,9.44,9.84,143998.25,0
+SPRU.US,D,20230120,000000,10.48,11.28,9.92,11.28,145672.5,0
+SPRU.US,D,20230123,000000,11.28,12.16,10.8,11.6,139615.625,0
+SPRU.US,D,20230124,000000,11.2,11.84,11.08,11.12,54930.5,0
+SPRU.US,D,20230125,000000,11.04,11.3248,10.32,11.2,91400.375,0
+SPRU.US,D,20230126,000000,11.28,11.6,11.04,11.12,52744.375,0
+SPRU.US,D,20230127,000000,10.88,11.6,10.64,11.6,76310.875,0
+SPRU.US,D,20230130,000000,11.6,11.6,11.12,11.44,56075.125,0
+SPRU.US,D,20230131,000000,11.44,12,10.96,11.92,102515.625,0
+SPRU.US,D,20230201,000000,11.6,11.92,11.04,11.76,55700,0
+SPRU.US,D,20230202,000000,11.84,12.4,11.04,11.2,92653.25,0
+SPRU.US,D,20230203,000000,10.8,11.2792,10.48,10.72,81081.375,0
+SPRU.US,D,20230206,000000,10.88,10.96,10.4,10.48,34179.375,0
+SPRU.US,D,20230207,000000,10.4,10.64,10.08,10.48,29697,0
+SPRU.US,D,20230208,000000,10.4,10.4,9.68,9.76,53485.375,0
+SPRU.US,D,20230209,000000,9.84,10.28,9.28,9.28,46588.875,0
+SPRU.US,D,20230210,000000,9.36,10.08,9.2,10,57102.375,0
+SPRU.US,D,20230213,000000,10.24,10.388,9.68,10,34931.25,0
+SPRU.US,D,20230214,000000,9.76,10.32,9.6,10,63520.5,0
+SPRU.US,D,20230215,000000,10,10.4,9.68,10.08,35857.625,0
+SPRU.US,D,20230216,000000,9.76,10.32,9.36,9.44,111485.5,0
+SPRU.US,D,20230217,000000,9.28,10.148,9.2,9.36,61179.75,0
+SPRU.US,D,20230221,000000,9.2,9.6,8.72,8.88,70773.5,0
+SPRU.US,D,20230222,000000,8.8,9.04,8.56,8.72,21380.25,0
+SPRU.US,D,20230223,000000,8.88,8.96,8.24,8.4,48755.875,0
+SPRU.US,D,20230224,000000,8.16,8.32,7.608,7.8544,88641.625,0
+SPRU.US,D,20230227,000000,8.08,8.08,7.696,7.8936,49448.75,0
+SPRU.US,D,20230228,000000,7.784,8,7.52,7.68,44483.625,0
+SPRU.US,D,20230301,000000,8.16,8.16,7.2,7.2,59800.75,0
+SPRU.US,D,20230302,000000,6.984,7.56,6.8424,6.9592,53736.875,0
+SPRU.US,D,20230303,000000,7.2792,7.6,6.96,7.3368,30810.875,0
+SPRU.US,D,20230306,000000,7.36,7.4816,6.92,6.9912,63718.625,0
+SPRU.US,D,20230307,000000,7.3568,7.4376,6.72,6.8,42599.125,0
+SPRU.US,D,20230308,000000,6.8,6.96,6.56,6.56,42723.5,0
+SPRU.US,D,20230309,000000,6.6824,6.6824,6.08,6.1608,50787.625,0
+SPRU.US,D,20230310,000000,6.4,6.4688,5.92,6,55730.625,0
+SPRU.US,D,20230313,000000,6,6.2368,5.608,6.112,107298,0
+SPRU.US,D,20230314,000000,6.32,6.724,6.24,6.4,115711,0
+SPRU.US,D,20230315,000000,6.4,6.8,5.996,5.996,48938.25,0
+SPRU.US,D,20230316,000000,6.0448,6.4,5.9208,6.24,43537.625,0
+SPRU.US,D,20230317,000000,6.4,6.64,5.76,6.5264,129511.25,0
+SPRU.US,D,20230320,000000,6.48,6.48,6,6.3064,46511.875,0
+SPRU.US,D,20230321,000000,6.4,7.192,6.24,6.9672,91538,0
+SPRU.US,D,20230322,000000,6.872,7.1912,6.564,6.8024,27050.125,0
+SPRU.US,D,20230323,000000,7.2,7.2,6.56,6.7224,50296.75,0
+SPRU.US,D,20230324,000000,6.8,7.04,6.2064,6.7104,78642.875,0
+SPRU.US,D,20230327,000000,6.636,6.8,6.16,6.24,62089,0
+SPRU.US,D,20230328,000000,6.08,6.36,5.84,5.92,79979.375,0
+SPRU.US,D,20230329,000000,6,6.16,5.8,5.92,31576.625,0
+SPRU.US,D,20230330,000000,5.84,6.5896,5.76,6.4488,83609.5,0
+SPRU.US,D,20230331,000000,6.412,6.7792,6.24,6.56,44774.625,0
+SPRU.US,D,20230403,000000,6.5096,6.64,6.3824,6.64,21244,0
+SPRU.US,D,20230404,000000,6.64,6.8,6.4816,6.6776,40176.5,0
+SPRU.US,D,20230405,000000,6.72,6.8,6.4,6.64,29203.375,0
+SPRU.US,D,20230406,000000,6.4408,6.736,6.32,6.64,18857.875,0
+SPRU.US,D,20230410,000000,6.64,6.64,6.2024,6.32,26553.25,0
+SPRU.US,D,20230411,000000,6.4,7.2,6.368,7.12,90851.125,0
+SPRU.US,D,20230412,000000,6.7456,7.1192,6.224,6.224,38503.75,0
+SPRU.US,D,20230413,000000,6.24,6.56,6.24,6.48,18703.625,0
+SPRU.US,D,20230414,000000,6.4576,8.88,6.4576,7.6576,193646.5,0
+SPRU.US,D,20230417,000000,7.68,7.7592,7.296,7.6432,43957.125,0
+SPRU.US,D,20230418,000000,7.36,7.52,7.096,7.1624,16771.375,0
+SPRU.US,D,20230419,000000,7.04,7.12,6.416,6.4536,34896.75,0
+SPRU.US,D,20230420,000000,6.48,6.48,6,6.08,34756.375,0
+SPRU.US,D,20230421,000000,6.08,6.32,5.64,5.76,92752.625,0
+SPRU.US,D,20230424,000000,5.7016,5.84,5.44,5.68,130557.25,0
+SPRU.US,D,20230425,000000,5.52,5.92,5.4448,5.7608,41208.125,0
+SPRU.US,D,20230426,000000,5.76,5.76,5.52,5.6064,71554.75,0
+SPRU.US,D,20230427,000000,5.68,5.68,5.52,5.5656,30456.625,0
+SPRU.US,D,20230428,000000,5.52,5.76,5.448,5.6112,29195,0
+SPRU.US,D,20230501,000000,5.52,5.5656,4.4,4.8,351692.5,0
+SPRU.US,D,20230502,000000,4.8432,5.44,4.728,5.1784,71941.25,0
+SPRU.US,D,20230503,000000,5.04,5.4,4.96,5.2,43772.75,0
+SPRU.US,D,20230504,000000,5.28,5.432,4.8008,5.1016,23241.25,0
+SPRU.US,D,20230505,000000,5.0144,5.28,4.96,5.1536,17396.375,0
+SPRU.US,D,20230508,000000,5.12,5.44,5.12,5.4112,22982.25,0
+SPRU.US,D,20230509,000000,5.3784,5.4392,5.04,5.3552,20336.625,0
+SPRU.US,D,20230510,000000,5.232,5.52,5.1888,5.28,32302.375,0
+SPRU.US,D,20230511,000000,5.1216,5.44,4.9024,5.0488,26852.5,0
+SPRU.US,D,20230512,000000,5.3136,5.44,4.88,5.12,38920.125,0
+SPRU.US,D,20230515,000000,5.1208,6,5.0264,5.92,67394.5,0
+SPRU.US,D,20230516,000000,6,6.704,5.9544,6.2832,186909.5,0
+SPRU.US,D,20230517,000000,6.392,6.4784,6.1728,6.4304,45985.375,0
+SPRU.US,D,20230518,000000,6.2496,6.7952,6.24001,6.64,39892.125,0
+SPRU.US,D,20230519,000000,6.8,6.96,6.4064,6.704,36448.25,0
+SPRU.US,D,20230522,000000,6.8,7.1984,6.216,6.72,72340.375,0
+SPRU.US,D,20230523,000000,6.56,6.8,6.0976,6.224,46594.125,0
+SPRU.US,D,20230524,000000,6.008,6.556,6.0072,6.2424,65011.375,0
+SPRU.US,D,20230525,000000,6.2424,6.4,5.68,5.9168,36532.25,0
+SPRU.US,D,20230526,000000,6.08,6.08,5.616,5.68,31012.625,0
+SPRU.US,D,20230530,000000,5.8304,5.9368,5.6304,5.692,22286.25,0
+SPRU.US,D,20230531,000000,5.76,6.32,5.588,6.0048,38690.625,0
+SPRU.US,D,20230601,000000,6.24,6.6776,5.92,6.4752,48049.75,0
+SPRU.US,D,20230602,000000,6.6456,6.6792,6.0808,6.3168,65595.375,0
+SPRU.US,D,20230605,000000,6.32,6.624,6,6.48,30776.5,0
+SPRU.US,D,20230606,000000,6.56,6.96,6.32992,6.6448,43725.25,0
+SPRU.US,D,20230607,000000,6.8,6.96,6.1096,6.4784,93980.125,0
+SPRU.US,D,20230608,000000,6.32,6.8968,6.24,6.752,53848.25,0
+SPRU.US,D,20230609,000000,6.8,6.9872,6.6224,6.72,44408.25,0
+SPRU.US,D,20230612,000000,6.7448,6.9152,6.2824,6.6144,54505.625,0
+SPRU.US,D,20230613,000000,6.48,6.88,6.48,6.56,36425.5,0
+SPRU.US,D,20230614,000000,6.7152,6.8,6.4064,6.448,38749.625,0
+SPRU.US,D,20230615,000000,6.284,6.8,6.284,6.4696,36032,0
+SPRU.US,D,20230616,000000,6.4,6.7984,5.84,6.5184,97046.375,0
+SPRU.US,D,20230620,000000,6.3352,6.8,6.3352,6.6136,54364.125,0
+SPRU.US,D,20230621,000000,6.48,7.04,6.48,6.76,77901.75,0
+SPRU.US,D,20230622,000000,6.4472,7.12,6.4472,7.0408,47708.5,0
+SPRU.US,D,20230623,000000,6.8296,7.12,6.4,6.72,71615.625,0
+SPRU.US,D,20230626,000000,6.4872,7.1096,6.4872,6.9592,26144.625,0
+SPRU.US,D,20230627,000000,7.12,7.3768,6.5608,6.7376,71633.125,0
+SPRU.US,D,20230628,000000,6.6408,7.1192,6.6408,6.8008,41500.625,0
+SPRU.US,D,20230629,000000,6.96,6.96,6.7192,6.8528,22202.75,0
+SPRU.US,D,20230630,000000,6.96,6.96,6.48,6.4944,35067.125,0
+SPRU.US,D,20230703,000000,6.64,6.9008,6.5104,6.5104,26290.5,0
+SPRU.US,D,20230705,000000,6.4072,6.91359,6.4072,6.532,20091.125,0
+SPRU.US,D,20230706,000000,6.4016,6.7704,6.4,6.48,35244.75,0
+SPRU.US,D,20230707,000000,6.48,6.88,6.48,6.7368,22030,0
+SPRU.US,D,20230710,000000,6.48,6.96,6.48,6.704,28635.25,0
+SPRU.US,D,20230711,000000,6.56,7.02,6.56,6.6616,46170.875,0
+SPRU.US,D,20230712,000000,6.64,7.04,6.64,6.8808,36700.375,0
+SPRU.US,D,20230713,000000,6.72,7.2,6.72,6.9648,60698.75,0
+SPRU.US,D,20230714,000000,7.12,7.28,6.8888,6.8888,41787.625,0
+SPRU.US,D,20230717,000000,6.804,7.12,6.8,7.0384,29209.25,0
+SPRU.US,D,20230718,000000,7.12,7.2,6.648,6.8,60503.875,0
+SPRU.US,D,20230719,000000,6.8,7.2,6.8,6.96,38760.5,0
+SPRU.US,D,20230720,000000,6.96,7.2824,6.96,7.1272,69451.625,0
+SPRU.US,D,20230721,000000,7.2792,7.52,7.156,7.48,68774,0
+SPRU.US,D,20230724,000000,7.108,7.52,7.04,7.0512,43912.5,0
+SPRU.US,D,20230725,000000,6.96,7.3752,6.96,7.2,38931,0
+SPRU.US,D,20230726,000000,7.4096,8,7.08,7.9952,82137.5,0
+SPRU.US,D,20230727,000000,7.84,8.4,7.7608,7.7608,61162.125,0
+SPRU.US,D,20230728,000000,7.84,8.24,7.76,8.08,29706.625,0
+SPRU.US,D,20230731,000000,8.08,8.4,7.76,7.76,37244.125,0
+SPRU.US,D,20230801,000000,8,8.32,7.96,8.32,21274.875,0
+SPRU.US,D,20230802,000000,8.16,8.16,7.6288,7.7192,28584.625,0
+SPRU.US,D,20230803,000000,7.8712,8.16,7.76,7.92,35130.125,0
+SPRU.US,D,20230804,000000,7.84,8.24,7.84,8,20708.875,0
+SPRU.US,D,20230807,000000,8.16,8.16,7.368,7.7152,47107,0
+SPRU.US,D,20230808,000000,7.6544,7.92,7.2048,7.2392,31375.25,0
+SPRU.US,D,20230809,000000,7.2568,7.64879,7.2568,7.52,15107.875,0
+SPRU.US,D,20230810,000000,7.04,7.92,7.04,7.6,50005.875,0
+SPRU.US,D,20230811,000000,7.92,8,7.04,7.1336,79303.5,0
+SPRU.US,D,20230814,000000,6.804,6.9232,6.1128,6.1136,109181.375,0
+SPRU.US,D,20230815,000000,6.0872,6.088,5.7192,6.08,119724.25,0
+SPRU.US,D,20230816,000000,5.92,6.48,5.84,6.4,41797.625,0
+SPRU.US,D,20230817,000000,6.32,6.7872,6.2456,6.36,21759.5,0
+SPRU.US,D,20230818,000000,6.1904,6.4128,6.1272,6.16,14951.375,0
+SPRU.US,D,20230821,000000,5.84,6.1392,5.84,6,51603.75,0
+SPRU.US,D,20230822,000000,6,6.16,6,6.0792,13501.5,0
+SPRU.US,D,20230823,000000,6.16,6.4448,6.0008,6.3088,31607.25,0
+SPRU.US,D,20230824,000000,6.16,6.6968,6.16,6.5576,35849.25,0
+SPRU.US,D,20230825,000000,6.56,6.8,6.3224,6.4808,31790.375,0
+SPRU.US,D,20230828,000000,6.16,7.04,6.16,6.8752,27366.5,0
+SPRU.US,D,20230829,000000,6.8,7.0568,6.56,6.7192,26909.25,0
+SPRU.US,D,20230830,000000,6.72,6.96,6.512,6.56,24249.625,0
+SPRU.US,D,20230831,000000,6.48,6.8968,6.32,6.328,28056.125,0
+SPRU.US,D,20230901,000000,6.32,6.56,6.32,6.32,27152.125,0
+SPRU.US,D,20230905,000000,6.32,6.656,6.32,6.3936,22161.625,0
+SPRU.US,D,20230906,000000,6.3208,6.6404,6.24,6.36,27646.625,0
+SPRU.US,D,20230907,000000,6.3096,6.92,6.264,6.72,39733.25,0
+SPRU.US,D,20230908,000000,6.7,6.96,6.2624,6.312,47257.25,0
+SPRU.US,D,20230911,000000,6.24,6.48,6.24,6.3208,27102.5,0
+SPRU.US,D,20230912,000000,6.384,6.56,6.24,6.24,19129.25,0
+SPRU.US,D,20230913,000000,6.16,6.26941,6.044,6.08,29098.875,0
+SPRU.US,D,20230914,000000,5.9584,6.552,5.9584,6.3,33555.375,0
+SPRU.US,D,20230915,000000,6.1112,6.1696,5.664,5.664,72337.625,0
+SPRU.US,D,20230918,000000,5.892,6.1072,5.76,5.8344,19608.375,0
+SPRU.US,D,20230919,000000,5.76,6.064,5.76,6.064,10968,0
+SPRU.US,D,20230920,000000,6,6.2,5.76,5.84,23016.125,0
+SPRU.US,D,20230921,000000,5.8352,6.2392,5.7608,6.1128,28529.375,0
+SPRU.US,D,20230922,000000,5.94,6.16,5.76,5.76,14936.375,0
+SPRU.US,D,20230925,000000,5.76,5.824,5.5008,5.52,20847.5,0
+SPRU.US,D,20230926,000000,5.52,5.67201,5.2176,5.36,16004.75,0
+SPRU.US,D,20230927,000000,5.84,5.84,5.216,5.216,9048.625,0
+SPRU.US,D,20230928,000000,5.5152,5.592,4.7944,4.96,51503.625,0
+SPRU.US,D,20230929,000000,4.96,5.596,4.96,5.44,35066.25,0
+SPRU.US,D,20231002,000000,5.36,5.44,5.28,5.352,23698.375,0
+SPRU.US,D,20231003,000000,4.9504,5.352,4.8016,5.2,35408.5,0
+SPRU.US,D,20231004,000000,5.0504,5.2,4.64,4.82,60863.25,0
+SPRU.US,D,20231005,000000,4.9328,4.9888,4.64,4.64,33629.25,0
+SPRU.US,D,20231006,000000,4.64,4.72,4.4008,4.456,140249.875,0
+SPRU.US,D,20231009,000000,4.01,4.43,3.89,4.3,137930,0
+SPRU.US,D,20231010,000000,4.44,5.4,4.4118,4.72,117627,0
+SPRU.US,D,20231011,000000,4.58,4.8,4.515,4.67,40841,0
+SPRU.US,D,20231012,000000,4.64,4.64,4.42,4.5,62023,0
+SPRU.US,D,20231013,000000,4.52,4.81,4.48,4.69,68329,0
+SPRU.US,D,20231016,000000,4.72,4.83,4.7,4.71,37654,0
+SPRU.US,D,20231017,000000,4.67,4.855,4.63,4.72,62628,0
+SPRU.US,D,20231018,000000,4.72,4.8199,4.69,4.73,21305,0
+SPRU.US,D,20231019,000000,4.69,4.94,4.67,4.87,82103,0
+SPRU.US,D,20231020,000000,4.84,4.8633,4.4201,4.63,95682,0
+SPRU.US,D,20231023,000000,4.55,4.56,4.32,4.34,84845,0
+SPRU.US,D,20231024,000000,4.38,4.38,4.14,4.16,47237,0
+SPRU.US,D,20231025,000000,4.12,4.12,3.81,3.9,58384,0
+SPRU.US,D,20231026,000000,3.91,4,3.75,3.94,122827,0
+SPRU.US,D,20231027,000000,3.93,3.93,3.727,3.75,39901,0
+SPRU.US,D,20231030,000000,3.76,3.8,3.68,3.79,47889,0
+SPRU.US,D,20231031,000000,3.75,3.75,3.67,3.72,54836,0
+SPRU.US,D,20231101,000000,3.69,3.76,3.6,3.68,72436,0
+SPRU.US,D,20231102,000000,3.72,3.94,3.72,3.89,50482,0
+SPRU.US,D,20231103,000000,3.89,4.24,3.845,4.16,76107,0
+SPRU.US,D,20231106,000000,4.2,4.2,4.0001,4.04,23839,0
+SPRU.US,D,20231107,000000,4,4.1041,4,4.01,32466,0
+SPRU.US,D,20231108,000000,4,4.07,3.9217,4,50700,0
+SPRU.US,D,20231109,000000,4.01,4.06,3.8801,3.91,38214,0
+SPRU.US,D,20231110,000000,3.87,4.43,3.87,4.35,127887,0
+SPRU.US,D,20231113,000000,4.33,4.34,4.07,4.11,58084,0
+SPRU.US,D,20231114,000000,4.15,4.2999,3.9107,3.97,130198,0
+SPRU.US,D,20231115,000000,3.9,4.05,3.78,3.85,79576,0
+SPRU.US,D,20231116,000000,3.97,3.97,3.74,3.82,62402,0
+SPRU.US,D,20231117,000000,3.85,3.86,3.64,3.71,73311,0
+SPRU.US,D,20231120,000000,3.8,3.8,3.5,3.55,128871,0
+SPRU.US,D,20231121,000000,3.46,3.54,3.31,3.35,91186,0
+SPRU.US,D,20231122,000000,3.36,3.4533,3.36,3.42,40341,0
+SPRU.US,D,20231124,000000,3.38,3.5,3.35,3.5,14631,0
+SPRU.US,D,20231127,000000,3.45,3.45,3.27,3.32,125556,0
+SPRU.US,D,20231128,000000,3.28,3.63,3.27,3.61,123724,0
+SPRU.US,D,20231129,000000,3.58,3.65,3.38,3.58,34742,0
+SPRU.US,D,20231130,000000,3.58,3.6,3.31,3.51,50290,0
+SPRU.US,D,20231201,000000,3.42,3.72,3.42,3.69,29964,0
+SPRU.US,D,20231204,000000,3.62,3.88,3.5907,3.83,41949,0
+SPRU.US,D,20231205,000000,3.86,3.86,3.75,3.8,25394,0
+SPRU.US,D,20231206,000000,3.82,4.175,3.7194,3.93,72191,0
+SPRU.US,D,20231207,000000,3.97,4.1,3.96,4.05,28705,0
+SPRU.US,D,20231208,000000,4.03,4.4599,4.03,4.24,56606,0
+SPRU.US,D,20231211,000000,4.17,4.2,4,4.12,67562,0
+SPRU.US,D,20231212,000000,4.03,4.56,4.03,4.3,54469,0
+SPRU.US,D,20231213,000000,4.36,4.56,4.3303,4.41,112250,0
+SPRU.US,D,20231214,000000,4.46,4.55,4.3,4.55,99217,0
+SPRU.US,D,20231215,000000,4.62,4.73,4.51,4.73,49654,0
+SPRU.US,D,20231218,000000,4.68,4.7644,4.415,4.48,38662,0
+SPRU.US,D,20231219,000000,4.5,4.59,4.475,4.55,41967,0
+SPRU.US,D,20231220,000000,4.55,4.6481,4.3106,4.37,32748,0
+SPRU.US,D,20231221,000000,4.38,4.631,4.352,4.44,43178,0
+SPRU.US,D,20231222,000000,4.43,4.5297,4.3518,4.48,78019,0
+SPRU.US,D,20231226,000000,4.48,4.5827,4.34,4.35,36919,0
+SPRU.US,D,20231227,000000,4.3,4.64,4.3,4.55,88813,0
+SPRU.US,D,20231228,000000,4.49,4.58,4.38,4.45,106107,0
+SPRU.US,D,20231229,000000,4.46,4.46,4.32,4.42,113100,0
+SPRU.US,D,20240102,000000,4.32,4.69,4.32,4.69,60401,0
+SPRU.US,D,20240103,000000,4.63,4.69,4.52,4.64,30828,0
+SPRU.US,D,20240104,000000,4.65,4.65,4.38,4.56,34750,0
+SPRU.US,D,20240105,000000,4.56,4.65,4.255,4.31,31134,0
+SPRU.US,D,20240108,000000,4.3,4.4089,4.26,4.34,16746,0
+SPRU.US,D,20240109,000000,4.27,4.3,4.07,4.1,31131,0
+SPRU.US,D,20240110,000000,4.07,4.24,4.02,4.2,19753,0
+SPRU.US,D,20240111,000000,4.17,4.1783,4,4.02,28970,0
+SPRU.US,D,20240112,000000,4.09,4.11,4.0039,4.06,19408,0
+SPRU.US,D,20240116,000000,3.98,4.1391,3.98,4.07,39164,0
+SPRU.US,D,20240117,000000,4,4.08,3.9,3.97,56141,0
+SPRU.US,D,20240118,000000,3.97,3.97,3.75,3.81,45415,0
+SPRU.US,D,20240119,000000,3.77,3.9171,3.7129,3.87,31271,0
+SPRU.US,D,20240122,000000,3.84,3.95,3.84,3.87,36314,0
+SPRU.US,D,20240123,000000,3.84,3.98,3.84,3.9,14307,0
+SPRU.US,D,20240124,000000,3.96,3.98,3.9,3.93,16793,0
+SPRU.US,D,20240125,000000,3.95,3.95,3.78,3.83,33211,0
+SPRU.US,D,20240126,000000,3.75,3.89,3.75,3.81,37879,0
+SPRU.US,D,20240129,000000,3.85,3.95,3.8,3.94,30909,0
+SPRU.US,D,20240130,000000,3.89,3.99,3.85,3.86,16864,0
+SPRU.US,D,20240131,000000,3.9,3.9198,3.77,3.85,31787,0
+SPRU.US,D,20240201,000000,3.84,4.1321,3.84,4.03,35826,0
+SPRU.US,D,20240202,000000,3.97,4.125,3.97,4.07,24777,0
+SPRU.US,D,20240205,000000,3.99,4.0199,3.735,3.75,36204,0
+SPRU.US,D,20240206,000000,3.75,3.8182,3.75,3.77,38006,0
+SPRU.US,D,20240207,000000,3.75,3.79,3.66,3.71,73847,0
+SPRU.US,D,20240208,000000,3.68,3.7061,3.545,3.66,32160,0
+SPRU.US,D,20240209,000000,3.67,3.885,3.6097,3.76,146824,0
+SPRU.US,D,20240212,000000,3.76,3.96,3.7001,3.8,47951,0
+SPRU.US,D,20240213,000000,3.69,4,3.69,3.82,38191,0
+SPRU.US,D,20240214,000000,3.85,4,3.85,3.95,59934,0
+SPRU.US,D,20240215,000000,3.93,4.01,3.9101,3.94,56426,0
+SPRU.US,D,20240216,000000,3.93,3.99,3.86,3.86,34922,0
+SPRU.US,D,20240220,000000,3.81,3.9,3.76,3.76,33632,0
+SPRU.US,D,20240221,000000,3.75,3.87,3.56,3.68,39224,0
+SPRU.US,D,20240222,000000,3.72,3.75,3.5301,3.59,55563,0
+SPRU.US,D,20240223,000000,3.52,3.69,3.52,3.61,21938,0
+SPRU.US,D,20240226,000000,3.56,3.69,3.56,3.61,70634,0
+SPRU.US,D,20240227,000000,3.65,3.8296,3.63,3.7,60816,0
+SPRU.US,D,20240228,000000,3.65,3.73,3.61,3.68,33612,0
+SPRU.US,D,20240229,000000,3.7,3.92,3.69,3.84,46135,0
+SPRU.US,D,20240301,000000,3.86,4.24,3.85,4.17,114580,0
+SPRU.US,D,20240304,000000,4.17,4.17,4,4.13,61071,0
+SPRU.US,D,20240305,000000,4.08,4.14,3.85,3.87,43977,0
+SPRU.US,D,20240306,000000,3.9,4.03,3.9,3.99,31716,0
+SPRU.US,D,20240307,000000,3.99,4.18,3.96,4.02,67398,0
+SPRU.US,D,20240308,000000,4.06,4.18,3.97,4.03,23061,0
+SPRU.US,D,20240311,000000,4.02,4.15,4.01,4.06,22758,0
+SPRU.US,D,20240312,000000,4.08,4.08,3.958,3.97,20896,0
+SPRU.US,D,20240313,000000,3.95,4.0388,3.84,3.84,34701,0
+SPRU.US,D,20240314,000000,3.84,3.89,3.68,3.81,51794,0
+SPRU.US,D,20240315,000000,3.75,3.9764,3.7,3.87,88266,0
+SPRU.US,D,20240318,000000,3.79,3.91,3.7,3.7,46186,0
+SPRU.US,D,20240319,000000,3.71,3.87,3.65,3.82,54750,0
+SPRU.US,D,20240320,000000,3.81,3.9,3.7,3.87,36209,0
+SPRU.US,D,20240321,000000,3.86,4.04,3.85,3.97,57551,0
+SPRU.US,D,20240322,000000,4.03,4.03,3.92,4.01,35014,0
+SPRU.US,D,20240325,000000,4.03,4.19,3.95,3.98,34590,0
+SPRU.US,D,20240326,000000,3.95,4.17,3.87,3.92,41197,0
+SPRU.US,D,20240327,000000,3.92,4.04,3.83,3.97,47037,0
+SPRU.US,D,20240328,000000,3.92,4.08,3.92,3.97,68467,0
+SPRU.US,D,20240401,000000,3.96,3.98,3.6,3.62,78206,0
+SPRU.US,D,20240402,000000,3.71,3.85,3.67,3.71,44715,0
+SPRU.US,D,20240403,000000,3.64,3.78,3.61,3.64,29982,0
+SPRU.US,D,20240404,000000,3.64,3.7,3.55,3.64,23570,0
+SPRU.US,D,20240405,000000,3.58,3.6107,3.43,3.46,40391,0
+SPRU.US,D,20240408,000000,3.47,3.59,3.31,3.52,71466,0
+SPRU.US,D,20240409,000000,3.56,3.5897,3.36,3.4,24965,0
+SPRU.US,D,20240410,000000,3.38,3.4,3.29,3.38,47236,0
+SPRU.US,D,20240411,000000,3.35,3.41,3.225,3.29,37581,0
+SPRU.US,D,20240412,000000,3.26,3.355,3.22,3.35,41717,0
+SPRU.US,D,20240415,000000,3.28,3.33,3.1,3.1,62346,0
+SPRU.US,D,20240416,000000,3.1,3.4,3.0898,3.36,111576,0
+SPRU.US,D,20240417,000000,3.34,3.45,3.2231,3.3,44573,0
+SPRU.US,D,20240418,000000,3.28,3.54,3.2527,3.49,42756,0
+SPRU.US,D,20240419,000000,3.51,3.799,3.51,3.7,85483,0
+SPRU.US,D,20240422,000000,3.65,3.8685,3.56,3.82,106120,0
+SPRU.US,D,20240423,000000,3.8,4.4,3.7586,4.31,113521,0
+SPRU.US,D,20240424,000000,4.31,4.3962,4.24,4.31,27957,0
+SPRU.US,D,20240425,000000,4.24,4.4,4.17,4.37,33429,0
+SPRU.US,D,20240426,000000,4.45,4.45,4.31,4.37,30804,0
+SPRU.US,D,20240429,000000,4.37,4.63,4.35,4.5,93644,0
+SPRU.US,D,20240430,000000,4.5,4.5014,4.3,4.44,34355,0
+SPRU.US,D,20240501,000000,4.45,4.88,4.41,4.74,48425,0
+SPRU.US,D,20240502,000000,4.76,4.89,4.34,4.58,46116,0
+SPRU.US,D,20240503,000000,4.72,4.8026,4.53,4.53,13783,0
+SPRU.US,D,20240506,000000,4.5,4.5,4.21,4.25,49358,0
+SPRU.US,D,20240507,000000,4.28,4.28,3.985,4.09,33790,0
+SPRU.US,D,20240508,000000,4.06,4.28,3.9974,4.18,19984,0
+SPRU.US,D,20240509,000000,4.17,4.1996,3.9071,4.08,22119,0
+SPRU.US,D,20240510,000000,4.03,4.05,3.92,3.96,21822,0
+SPRU.US,D,20240513,000000,3.96,4.06,3.93,3.97,8664,0
+SPRU.US,D,20240514,000000,4.03,4.1,3.9101,3.93,28290,0
+SPRU.US,D,20240515,000000,4.01,4.06,3.79,3.79,16676,0
+SPRU.US,D,20240516,000000,3.78,3.98,3.64,3.82,19295,0
+SPRU.US,D,20240517,000000,3.85,3.93,3.75,3.79,14850,0
+SPRU.US,D,20240520,000000,3.7,3.9,3.62,3.71,28628,0
+SPRU.US,D,20240521,000000,3.65,3.84,3.629,3.66,25521,0
+SPRU.US,D,20240522,000000,3.66,3.745,3.55,3.55,12853,0
+SPRU.US,D,20240523,000000,3.54,3.67,3.53,3.53,11788,0
+SPRU.US,D,20240524,000000,3.5,3.63,3.39,3.51,36512,0
+SPRU.US,D,20240528,000000,3.51,3.62,3.51,3.51,28511,0
+SPRU.US,D,20240529,000000,3.5,3.5267,3.38,3.38,18979,0
+SPRU.US,D,20240530,000000,3.37,3.5299,3.37,3.43,10012,0
+SPRU.US,D,20240531,000000,3.49,3.6,3.41,3.41,29808,0
+SPRU.US,D,20240603,000000,3.41,3.53,3.31,3.31,33317,0
+SPRU.US,D,20240604,000000,3.32,3.7,3.32,3.47,41109,0
+SPRU.US,D,20240605,000000,3.47,3.82,3.47,3.6,45871,0
+SPRU.US,D,20240606,000000,3.82,3.9429,3.62,3.83,52345,0
+SPRU.US,D,20240607,000000,3.75,3.81,3.59,3.73,24688,0
+SPRU.US,D,20240610,000000,3.63,3.68,3.61,3.61,20099,0
+SPRU.US,D,20240611,000000,3.53,3.57,3.41,3.54,39644,0
+SPRU.US,D,20240612,000000,3.59,3.6434,3.5,3.5,13690,0
+SPRU.US,D,20240613,000000,3.49,3.58,3.4045,3.46,15516,0
+SPRU.US,D,20240614,000000,3.47,3.485,3.2505,3.29,68974,0
+SPRU.US,D,20240617,000000,3.19,3.21,2.94,3.12,123909,0
+SPRU.US,D,20240618,000000,3.05,3.2399,3.05,3.15,28713,0
+SPRU.US,D,20240620,000000,3.07,3.35,3.04,3.19,73823,0
+SPRU.US,D,20240621,000000,3.18,3.26,3.1173,3.18,27494,0
+SPRU.US,D,20240624,000000,3.11,3.4,3.09,3.31,17394,0
+SPRU.US,D,20240625,000000,3.26,3.47,3.16,3.47,25875,0
+SPRU.US,D,20240626,000000,3.4,3.485,3.34,3.45,33750,0
+SPRU.US,D,20240627,000000,3.4,3.46,3.33,3.46,25325,0
+SPRU.US,D,20240628,000000,3.3999,3.675,3.3,3.65,66542,0
+SPRU.US,D,20240701,000000,3.33,3.58,3.27,3.46,52368,0
+SPRU.US,D,20240702,000000,3.39,3.45,3.31,3.36,28929,0
+SPRU.US,D,20240703,000000,3.37,3.37,3.22,3.3,12507,0
+SPRU.US,D,20240705,000000,3.33,3.35,3.1701,3.22,24824,0
+SPRU.US,D,20240708,000000,3.2,3.29,3.08,3.1,26409,0
+SPRU.US,D,20240709,000000,3.1,3.2999,3.06,3.17,54893,0
+SPRU.US,D,20240710,000000,3.14,3.2395,3.1,3.17,33972,0
+SPRU.US,D,20240711,000000,3.14,3.3,3.14,3.24,52480,0
+SPRU.US,D,20240712,000000,3.22,3.32,3.17,3.29,59756,0
+SPRU.US,D,20240715,000000,3.25,3.289,3.14,3.18,34373,0
+SPRU.US,D,20240716,000000,3.18,3.28,3.16,3.25,23883,0
+SPRU.US,D,20240717,000000,3.28,3.3689,3.17,3.3,35587,0
+SPRU.US,D,20240718,000000,3.3,3.507,3.3,3.47,33035,0
+SPRU.US,D,20240719,000000,3.44,3.58,3.396,3.53,13247,0
+SPRU.US,D,20240722,000000,3.53,3.6,3.378,3.6,18834,0
+SPRU.US,D,20240723,000000,3.55,3.6022,3.51,3.59,9526,0
+SPRU.US,D,20240724,000000,3.6,3.6,3.41,3.41,26906,0
+SPRU.US,D,20240725,000000,3.43,3.43,3.36,3.38,17820,0
+SPRU.US,D,20240726,000000,3.4,3.4367,3.3689,3.41,7320,0
+SPRU.US,D,20240729,000000,3.36,3.4329,3.36,3.38,14850,0
+SPRU.US,D,20240730,000000,3.36,3.39,3.36,3.39,14901,0
+SPRU.US,D,20240731,000000,3.43,3.43,3.36,3.42,10998,0
+SPRU.US,D,20240801,000000,3.42,3.45,3.36,3.45,28346,0
+SPRU.US,D,20240802,000000,3.41,3.44,3.36,3.39,33907,0
+SPRU.US,D,20240805,000000,3.14,3.22,2.98,3.15,80610,0
+SPRU.US,D,20240806,000000,3.19,3.22,3.05,3.08,16591,0
+SPRU.US,D,20240807,000000,3.06,3.09,3.01,3.04,27766,0
+SPRU.US,D,20240808,000000,3.01,3.11,3.01,3.1,36536,0
+SPRU.US,D,20240809,000000,3.08,3.08,3.02,3.04,15833,0
+SPRU.US,D,20240812,000000,3.04,3.11,3.01,3.11,22734,0
+SPRU.US,D,20240813,000000,3.08,3.23,3.0362,3.23,16327,0
+SPRU.US,D,20240814,000000,3.12,3.35,3.11,3.34,59089,0
+SPRU.US,D,20240815,000000,3.18,3.18,3.01,3.07,106142,0
+SPRU.US,D,20240816,000000,3.04,3.1,2.98,3.02,55054,0
+SPRU.US,D,20240819,000000,2.99,3.17,2.99,3.15,39061,0
+SPRU.US,D,20240820,000000,3.16,3.16,3,3.04,21299,0
+SPRU.US,D,20240821,000000,3.05,3.05,2.96,3.01,80731,0
+SPRU.US,D,20240822,000000,3.03,3.03,2.97,2.97,58000,0
+SPRU.US,D,20240823,000000,3,3.02,2.98,3,25281,0
+SPRU.US,D,20240826,000000,2.98,3.05,2.98,3.02,19901,0
+SPRU.US,D,20240827,000000,2.99,3.03,2.99,3.02,20083,0
+SPRU.US,D,20240828,000000,3.01,3.05,2.965,3.03,32174,0
+SPRU.US,D,20240829,000000,3.02,3.065,2.99,3,36919,0
+SPRU.US,D,20240830,000000,3.03,3.07,2.85,2.97,49652,0
+SPRU.US,D,20240903,000000,2.925,2.95,2.8601,2.88,36651,0
+SPRU.US,D,20240904,000000,2.88,2.95,2.82,2.84,14273,0
+SPRU.US,D,20240905,000000,2.88,2.88,2.72,2.72,103274,0
+SPRU.US,D,20240906,000000,2.71,2.775,2.63,2.66,33788,0
+SPRU.US,D,20240909,000000,2.64,2.88,2.64,2.84,23397,0
+SPRU.US,D,20240910,000000,2.85,2.88,2.75,2.82,18214,0
+SPRU.US,D,20240911,000000,2.85,2.88,2.76,2.85,15507,0
+SPRU.US,D,20240912,000000,2.82,2.86,2.62,2.62,59716,0
+SPRU.US,D,20240913,000000,2.64,2.82,2.64,2.67,39617,0
+SPRU.US,D,20240916,000000,2.7,2.78,2.66,2.68,16624,0
+SPRU.US,D,20240917,000000,2.7,2.71,2.555,2.62,35844,0
+SPRU.US,D,20240918,000000,2.6,2.74,2.51,2.56,49518,0
+SPRU.US,D,20240919,000000,2.57,2.69,2.5,2.59,58492,0
+SPRU.US,D,20240920,000000,2.57,2.66,2.5201,2.59,41960,0
+SPRU.US,D,20240923,000000,2.59,2.64,2.56,2.58,18583,0
+SPRU.US,D,20240924,000000,2.61,2.8,2.53,2.67,63944,0
+SPRU.US,D,20240925,000000,2.64,2.77,2.6307,2.71,28771,0
+SPRU.US,D,20240926,000000,2.7,2.8,2.5973,2.71,32316,0
+SPRU.US,D,20240927,000000,2.74,2.89,2.74,2.86,87168,0
+SPRU.US,D,20240930,000000,2.9,2.9239,2.7557,2.84,31117,0
+SPRU.US,D,20241001,000000,2.85,2.9,2.76,2.82,47856,0
+SPRU.US,D,20241002,000000,2.78,2.8726,2.76,2.77,25342,0
+SPRU.US,D,20241003,000000,2.73,2.87,2.61,2.61,72861,0
+SPRU.US,D,20241004,000000,2.75,2.85,2.6821,2.84,102445,0
+SPRU.US,D,20241007,000000,2.8,2.89,2.76,2.77,24979,0
+SPRU.US,D,20241008,000000,2.75,3.0499,2.75,2.83,57821,0
+SPRU.US,D,20241009,000000,2.79,3,2.76,2.77,17077,0
+SPRU.US,D,20241010,000000,2.74,2.74,2.64,2.67,42689,0
+SPRU.US,D,20241011,000000,2.69,2.8099,2.69,2.74,23371,0
+SPRU.US,D,20241014,000000,2.72,2.72,2.58,2.58,32293,0
+SPRU.US,D,20241015,000000,2.62,2.6999,2.61,2.63,36537,0
+SPRU.US,D,20241016,000000,2.64,2.77,2.6202,2.7,53871,0
+SPRU.US,D,20241017,000000,2.66,2.74,2.61,2.61,34787,0
+SPRU.US,D,20241018,000000,2.64,2.65,2.6,2.61,59463,0
+SPRU.US,D,20241021,000000,2.59,2.59,2.52,2.52,22351,0
+SPRU.US,D,20241022,000000,2.51,2.55,2.51,2.55,38597,0
+SPRU.US,D,20241023,000000,2.56,2.5688,2.51,2.52,20525,0
+SPRU.US,D,20241024,000000,2.51,2.56,2.5,2.53,21303,0
+SPRU.US,D,20241025,000000,2.51,2.5396,2.49,2.5,28327,0
+SPRU.US,D,20241028,000000,2.52,2.57,2.4663,2.56,27566,0
+SPRU.US,D,20241029,000000,2.54,2.6392,2.54,2.57,29167,0
+SPRU.US,D,20241030,000000,2.53,2.647,2.53,2.55,32280,0
+SPRU.US,D,20241031,000000,2.54,2.57,2.47,2.52,20663,0
+SPRU.US,D,20241101,000000,2.53,2.53,2.4874,2.51,14492,0
+SPRU.US,D,20241104,000000,2.48,2.52,2.4652,2.48,19700,0
+SPRU.US,D,20241105,000000,2.45,2.51,2.43,2.48,18060,0
+SPRU.US,D,20241106,000000,2.45,2.4949,2.36,2.36,46746,0
+SPRU.US,D,20241107,000000,2.36,2.48,2.3501,2.44,33431,0
+SPRU.US,D,20241108,000000,2.4,2.5088,2.4,2.43,27770,0
+SPRU.US,D,20241111,000000,2.41,2.45,2.32,2.42,39411,0
+SPRU.US,D,20241112,000000,2.39,2.4186,2.322,2.34,54370,0
+SPRU.US,D,20241113,000000,2.32,2.59,2.32,2.49,99048,0
+SPRU.US,D,20241114,000000,2.2866,2.4377,2.17,2.29,180951,0
+SPRU.US,D,20241115,000000,2.27,2.42,2.23,2.31,66733,0
+SPRU.US,D,20241118,000000,2.22,2.3424,2.22,2.29,29031,0
+SPRU.US,D,20241119,000000,2.246,2.31,2.2,2.28,35713,0
+SPRU.US,D,20241120,000000,2.27,2.34,2.2301,2.32,34001,0
+SPRU.US,D,20241121,000000,2.35,2.4,2.31,2.33,59790,0
+SPRU.US,D,20241122,000000,2.32,2.35,2.25,2.29,46311,0
+SPRU.US,D,20241125,000000,2.31,2.45,2.28,2.32,80774,0
+SPRU.US,D,20241126,000000,2.3538,2.3832,2.2596,2.3,219997,0
+SPRU.US,D,20241127,000000,2.27,2.44,2.24,2.4,105138,0
+SPRU.US,D,20241129,000000,2.4,2.5501,2.4,2.55,26975,0
+SPRU.US,D,20241202,000000,2.55,2.6894,2.48,2.51,98460,0
+SPRU.US,D,20241203,000000,2.57,2.84,2.5301,2.74,180297,0
+SPRU.US,D,20241204,000000,2.72,3.17,2.7,3.07,189320,0
+SPRU.US,D,20241205,000000,3,3.25,2.9008,2.94,216912,0
+SPRU.US,D,20241206,000000,2.94,2.98,2.75,2.77,65437,0
+SPRU.US,D,20241209,000000,2.75,2.852182,2.6756,2.73,34688,0
+SPRU.US,D,20241210,000000,2.75,2.77,2.67,2.71,23210,0
+SPRU.US,D,20241211,000000,2.74,2.91,2.69,2.76,83915,0
+SPRU.US,D,20241212,000000,2.71,2.76,2.67,2.67,40758,0
+SPRU.US,D,20241213,000000,2.705,2.89,2.64,2.72,93297,0
+SPRU.US,D,20241216,000000,2.75,3.04,2.74,2.79,96788,0
+SPRU.US,D,20241217,000000,2.8,3.04,2.75,2.87,92012,0
+SPRU.US,D,20241218,000000,2.85,2.98,2.64,2.66,91505,0
+SPRU.US,D,20241219,000000,2.7,2.86,2.69,2.8,44271,0
+SPRU.US,D,20241220,000000,2.7624,3.0512,2.76,2.93,85005,0
+SPRU.US,D,20241223,000000,2.8707,2.9802,2.87,2.93,55244,0
+SPRU.US,D,20241224,000000,2.99,2.99,2.73,2.88,84339,0
+SPRU.US,D,20241226,000000,2.865,2.94,2.81,2.89,100490,0
+SPRU.US,D,20241227,000000,2.81,3.11,2.81,3.05,146826,0
+SPRU.US,D,20241230,000000,3.015,3.1054,2.93,3.06,57612,0
+SPRU.US,D,20241231,000000,2.975,3.14,2.94,2.97,89578,0
+SPRU.US,D,20250102,000000,3.005,3.23,2.96,3.09,80308,0
+SPRU.US,D,20250103,000000,3.078,3.21,3.078,3.12,44601,0
+SPRU.US,D,20250106,000000,3.09,3.23,2.96,3.1,68649,0
+SPRU.US,D,20250107,000000,3.05,3.14,3.05,3.09,29162,0
+SPRU.US,D,20250108,000000,3.075,3.18,2.89,3.13,50777,0
+SPRU.US,D,20250110,000000,3.0545,3.09,2.94,2.96,37134,0
+SPRU.US,D,20250113,000000,2.9,2.93,2.8,2.81,44272,0
+SPRU.US,D,20250114,000000,2.86,2.94,2.71,2.74,39576,0
+SPRU.US,D,20250115,000000,2.8438,2.88,2.72,2.8,59588,0
+SPRU.US,D,20250116,000000,2.8499,2.89,2.78,2.84,31653,0
+SPRU.US,D,20250117,000000,2.88,2.9708,2.8,2.83,23054,0
+SPRU.US,D,20250121,000000,2.83,3.05,2.83,2.9,28682,0
+SPRU.US,D,20250122,000000,2.9,2.95,2.71,2.73,27318,0
+SPRU.US,D,20250123,000000,2.7731,2.84,2.71,2.76,17961,0
+SPRU.US,D,20250124,000000,2.73,2.8047,2.73,2.77,27890,0
+SPRU.US,D,20250127,000000,2.725,2.76,2.66,2.71,38433,0
+SPRU.US,D,20250128,000000,2.67,2.74,2.65,2.67,21812,0
+SPRU.US,D,20250129,000000,2.63,2.76,2.6,2.63,36074,0
+SPRU.US,D,20250130,000000,2.61,2.75,2.61,2.66,23047,0
+SPRU.US,D,20250131,000000,2.6508,2.765,2.62,2.63,17063,0
+SPRU.US,D,20250203,000000,2.5908,2.66,2.54,2.6,23677,0
+SPRU.US,D,20250204,000000,2.68,2.7,2.52,2.57,38023,0
+SPRU.US,D,20250205,000000,2.57,2.7282,2.52,2.6,32044,0
+SPRU.US,D,20250206,000000,2.651,2.66,2.53,2.54,19816,0
+SPRU.US,D,20250207,000000,2.575,2.6,2.5,2.54,9390,0
+SPRU.US,D,20250210,000000,2.55,2.5973,2.53,2.53,14603,0
+SPRU.US,D,20250211,000000,2.5194,2.54,2.5,2.53,17996,0
+SPRU.US,D,20250212,000000,2.58,2.58,2.4405,2.46,14400,0
+SPRU.US,D,20250213,000000,2.45,2.5993,2.45,2.51,34632,0
+SPRU.US,D,20250214,000000,2.5,2.64,2.485,2.53,34508,0
+SPRU.US,D,20250218,000000,2.5491,2.64,2.5,2.55,33833,0
+SPRU.US,D,20250219,000000,2.5209,2.65,2.52,2.52,14426,0
+SPRU.US,D,20250220,000000,2.51,2.59,2.51,2.54,18379,0
+SPRU.US,D,20250221,000000,2.55,2.6,2.48,2.52,30310,0
+SPRU.US,D,20250224,000000,2.48,2.5484,2.48,2.49,28602,0
+SPRU.US,D,20250225,000000,2.49,2.5226,2.4,2.43,33115,0
+SPRU.US,D,20250226,000000,2.43,2.465,2.39,2.42,36012,0
+SPRU.US,D,20250227,000000,2.42,2.45,2.38,2.4,17387,0
+SPRU.US,D,20250228,000000,2.44,2.53,2.3702,2.45,31353,0
+SPRU.US,D,20250303,000000,2.427,2.5654,2.41,2.41,31294,0
+SPRU.US,D,20250304,000000,2.38,2.59,2.36,2.49,20873,0
+SPRU.US,D,20250305,000000,2.51,2.7104,2.3916,2.62,32554,0
+SPRU.US,D,20250306,000000,2.6238,2.7167,2.4,2.47,26635,0
+SPRU.US,D,20250307,000000,2.42,3,2.4101,2.52,93155,0
+SPRU.US,D,20250310,000000,2.4917,2.6899,2.39,2.39,65009,0
+SPRU.US,D,20250311,000000,2.39,2.5,2.38,2.44,8788,0
+SPRU.US,D,20250312,000000,2.43,2.55,2.37,2.42,27400,0
+SPRU.US,D,20250313,000000,2.46,2.64,2.39,2.44,41839,0
+SPRU.US,D,20250314,000000,2.51,2.61,2.48,2.57,16948,0
+SPRU.US,D,20250317,000000,2.58,2.77,2.42,2.47,63833,0
+SPRU.US,D,20250318,000000,2.53,2.6132,2.45,2.47,18142,0
+SPRU.US,D,20250319,000000,2.4297,2.82,2.4297,2.56,72925,0
+SPRU.US,D,20250320,000000,2.57,2.6885,2.5,2.57,39415,0
+SPRU.US,D,20250321,000000,2.55,2.64,2.41,2.41,41926,0
+SPRU.US,D,20250324,000000,2.45,2.58,2.42,2.48,38558,0
+SPRU.US,D,20250325,000000,2.485,2.77,2.42,2.57,89246,0
+SPRU.US,D,20250326,000000,2.5001,2.9208,2.41,2.49,105893,0
+SPRU.US,D,20250327,000000,2.56,2.8,2.41,2.44,83618,0
+SPRU.US,D,20250328,000000,2.45,2.6013,2.42,2.47,24877,0
+SPRU.US,D,20250331,000000,2.4175,2.465,2.325,2.41,37038,0
+SPRU.US,D,20250401,000000,2.33,2.34,2.08,2.12,56825,0
+SPRU.US,D,20250402,000000,2.0554,2.23,2.0301,2.12,167053,0
+SPRU.US,D,20250403,000000,2.13,2.24,1.99,2.09,1039978,0
+SPRU.US,D,20250404,000000,2.085,2.085,1.89,1.89,123560,0
+SPRU.US,D,20250407,000000,1.78,2.08,1.77,2,136373,0
+SPRU.US,D,20250408,000000,2.07,2.14,1.91,1.91,92130,0
+SPRU.US,D,20250409,000000,1.905,2.18,1.89,2.1,115628,0
+SPRU.US,D,20250410,000000,2.0212,2.2,2.0212,2.12,56038,0
+SPRU.US,D,20250411,000000,2.135,2.16,2.02,2.05,33897,0
+SPRU.US,D,20250414,000000,2.032,2.16,1.9998,2.07,22259,0
+SPRU.US,D,20250415,000000,2.0723,2.1,1.9956,2.02,17152,0
+SPRU.US,D,20250416,000000,1.98,2.1,1.98,2.02,53954,0
+SPRU.US,D,20250417,000000,2.0888,2.09,2.01,2.07,26247,0
+SPRU.US,D,20250421,000000,2.05,2.4299,1.97,2.03,186419,0
+SPRU.US,D,20250422,000000,2.01,2.26,1.97,2.05,93661,0
+SPRU.US,D,20250423,000000,2.15,2.17,1.93,1.97,89658,0
+SPRU.US,D,20250424,000000,1.95,2.08,1.94,1.95,57537,0
+SPRU.US,D,20250425,000000,1.9508,2.01,1.92,1.94,51367,0
+SPRU.US,D,20250428,000000,1.975,2.02,1.94,1.99,45981,0
+SPRU.US,D,20250429,000000,1.96,2.06,1.96,1.98,51004,0
+SPRU.US,D,20250430,000000,1.94,2.06,1.94,2.01,77246,0
+SPRU.US,D,20250501,000000,2.04,2.13,2.02,2.02,52511,0
+SPRU.US,D,20250502,000000,2.025,2.1,2.01,2.04,58478,0
+SPRU.US,D,20250505,000000,2.05,2.145,2.03,2.05,58039,0
+SPRU.US,D,20250506,000000,2.05,2.05,1.82,1.83,67234,0
+SPRU.US,D,20250507,000000,1.84,1.87,1.76,1.76,36042,0
+SPRU.US,D,20250508,000000,1.8,2.06,1.5701,1.75,215380,0
+SPRU.US,D,20250509,000000,1.75,1.77,1.6001,1.66,60357,0
+SPRU.US,D,20250512,000000,1.68,1.7542,1.57,1.57,165498,0
+SPRU.US,D,20250513,000000,1.6,1.93,1.42,1.58,392358,0
+SPRU.US,D,20250514,000000,1.7,1.77,1.53,1.58,596963,0
+SPRU.US,D,20250515,000000,1.6,1.8562,1.58,1.77,156411,0
+SPRU.US,D,20250516,000000,1.7509,2.2,1.7509,2.14,346760,0
+SPRU.US,D,20250519,000000,2.11,2.11,1.9601,1.97,62501,0
+SPRU.US,D,20250520,000000,1.9693,2.05,1.9129,2.02,86963,0
+SPRU.US,D,20250521,000000,1.97,2.005,1.9171,1.96,23304,0
+SPRU.US,D,20250522,000000,1.945,2,1.91,1.92,22076,0
+SPRU.US,D,20250523,000000,1.9209,2.0021,1.9209,1.96,6306,0
+SPRU.US,D,20250527,000000,1.95,2.03,1.8901,1.96,29689,0
+SPRU.US,D,20250528,000000,1.9825,2.0599,1.9301,1.97,7561,0
+SPRU.US,D,20250529,000000,1.9575,2.0887,1.9441,1.95,11145,0
+SPRU.US,D,20250530,000000,1.9284,2.08,1.92,1.98,172329,0
+SPRU.US,D,20250602,000000,2.0092,2.07,2,2.02,19679,0
+SPRU.US,D,20250603,000000,2.0495,2.05,1.9648,1.99,18317,0
+SPRU.US,D,20250604,000000,1.96,1.9883,1.94,1.95,10083,0
+SPRU.US,D,20250605,000000,1.93,1.95,1.89,1.9,16799,0
+SPRU.US,D,20250606,000000,1.9,1.936,1.88,1.9,45412,0
+SPRU.US,D,20250609,000000,1.8706,1.94,1.855,1.9,26384,0
+SPRU.US,D,20250610,000000,1.88,1.9619,1.87,1.9,14232,0
+SPRU.US,D,20250611,000000,1.95,1.95,1.9,1.91,8633,0
+SPRU.US,D,20250612,000000,1.91,1.935,1.858,1.87,13199,0
+SPRU.US,D,20250613,000000,1.85,1.9,1.81,1.84,24365,0
+SPRU.US,D,20250616,000000,1.9,1.99,1.85,1.94,64306,0
+SPRU.US,D,20250617,000000,1.8762,1.9713,1.85,1.93,99205,0
+SPRU.US,D,20250618,000000,1.87,2.14,1.8183,1.95,164121,0
+SPRU.US,D,20250620,000000,1.9444,2.14,1.93,2.04,156311,0
+SPRU.US,D,20250623,000000,2.04,2.05,1.92,1.99,101299,0
+SPRU.US,D,20250624,000000,1.93,2.04,1.9101,2,37988,0
+SPRU.US,D,20250625,000000,2.0399,2.23,1.9299,1.98,160594,0
+SPRU.US,D,20250626,000000,2,2.16,1.96,2.08,156168,0
+SPRU.US,D,20250627,000000,2.02,2.0833,1.9208,2.03,81394,0
+SPRU.US,D,20250630,000000,2.0398,2.07,2.01,2.02,44181,0
+SPRU.US,D,20250701,000000,2.005,2.04,1.93,1.96,40817,0
+SPRU.US,D,20250702,000000,1.99,1.99,1.78,1.78,363729,0
+SPRU.US,D,20250703,000000,1.81,1.85,1.77,1.8,47833,0
+SPRU.US,D,20250707,000000,1.8,1.84,1.5,1.74,190772,0
+SPRU.US,D,20250708,000000,1.7552,1.8,1.6801,1.71,41290,0
+SPRU.US,D,20250709,000000,1.72,1.79,1.68,1.69,85155,0
+SPRU.US,D,20250710,000000,1.75,1.75,1.69,1.695,27610,0
+SPRU.US,D,20250711,000000,1.7217,1.79,1.69,1.69,82703,0
+SPRU.US,D,20250714,000000,1.74,1.8225,1.69,1.7,190349,0
+SPRU.US,D,20250715,000000,1.6988,1.75,1.63,1.68,35278,0
+SPRU.US,D,20250716,000000,1.6801,1.7063,1.57,1.57,89662,0
+SPRU.US,D,20250717,000000,1.6333,1.6333,1.45,1.47,140484,0
+SPRU.US,D,20250718,000000,1.49,1.6,1.3996,1.5,136299,0
+SPRU.US,D,20250721,000000,1.5,1.52,1.3701,1.46,131872,0
+SPRU.US,D,20250722,000000,1.43,1.4937,1.39,1.42,64293,0
+SPRU.US,D,20250723,000000,1.49,1.49,1.33,1.38,157152,0
+SPRU.US,D,20250724,000000,1.3701,1.4,1.3,1.32,73595,0
+SPRU.US,D,20250725,000000,1.33,1.35,1.27,1.29,61994,0
+SPRU.US,D,20250728,000000,1.325,1.36,1.27,1.28,84245,0
+SPRU.US,D,20250729,000000,1.27,1.34,1.14,1.19,208227,0
+SPRU.US,D,20250730,000000,1.215,1.3,1.18,1.27,286309,0
+SPRU.US,D,20250731,000000,1.28,1.32,1.24,1.27,68975,0
+SPRU.US,D,20250801,000000,1.212,1.26,1.14,1.18,149516,0
+SPRU.US,D,20250804,000000,1.21,1.21,1.16,1.16,45000,0
+SPRU.US,D,20250805,000000,1.18,1.21,1.15,1.21,115932,0
+SPRU.US,D,20250806,000000,1.18,1.21,1.176,1.2,12308,0
+SPRU.US,D,20250807,000000,1.19,1.2115,1.13,1.17,75482,0
+SPRU.US,D,20250808,000000,1.63,1.75,1.28,1.55,75404852,0
+SPRU.US,D,20250811,000000,1.51,1.53,1.39,1.45,1423282,0
+SPRU.US,D,20250812,000000,1.35,1.41,1.32,1.38,749776,0
+SPRU.US,D,20250813,000000,1.34,1.444,1.33,1.42,282161,0
+SPRU.US,D,20250814,000000,1.37,1.42,1.36,1.4,259080,0
+SPRU.US,D,20250815,000000,1.33,1.45,1.3199,1.4,317297,0
+SPRU.US,D,20250818,000000,1.38,1.44,1.34,1.41,311586,0
+SPRU.US,D,20250819,000000,1.42,1.5,1.4,1.47,283904,0
+SPRU.US,D,20250820,000000,1.45,1.47,1.37,1.4,95305,0
+SPRU.US,D,20250821,000000,1.39,1.44,1.35,1.42,104108,0
+SPRU.US,D,20250822,000000,1.3804,1.463037,1.38,1.43,94349,0
+SPRU.US,D,20250825,000000,1.44,1.49,1.4101,1.45,84470,0
+SPRU.US,D,20250826,000000,1.47,1.555,1.45,1.54,188303,0
+SPRU.US,D,20250827,000000,1.512,1.53,1.47,1.47,64995,0
+SPRU.US,D,20250828,000000,1.47,1.51,1.47,1.49,28252,0
+SPRU.US,D,20250829,000000,1.47,1.48,1.43,1.45,19110,0
+SPRU.US,D,20250902,000000,1.45,1.54,1.4475,1.54,124957,0
+SPRU.US,D,20250903,000000,1.49,1.53,1.46,1.52,65668,0
+SPRU.US,D,20250904,000000,1.505,1.56,1.498,1.56,68419,0
+SPRU.US,D,20250905,000000,1.56,1.58,1.5107,1.53,74995,0
+SPRU.US,D,20250908,000000,1.5,1.59,1.47,1.54,60138,0
+SPRU.US,D,20250909,000000,1.55,1.64,1.53,1.59,125887,0
+SPRU.US,D,20250910,000000,1.56,1.65,1.56,1.61,63850,0
+SPRU.US,D,20250911,000000,1.6098,1.71,1.5837,1.67,248802,0
+SPRU.US,D,20250912,000000,1.6,1.7,1.6,1.65,64096,0
+SPRU.US,D,20250915,000000,1.6492,1.72,1.602,1.7,91420,0
+SPRU.US,D,20250916,000000,1.6602,1.83,1.66,1.81,164073,0
+SPRU.US,D,20250917,000000,1.8099,1.84,1.75,1.76,71571,0
+SPRU.US,D,20250918,000000,1.8,1.86,1.79,1.83,80347,0
+SPRU.US,D,20250919,000000,1.81,1.83,1.75,1.76,76835,0
+SPRU.US,D,20250922,000000,1.74,1.77,1.7036,1.74,23631,0
+SPRU.US,D,20250923,000000,1.65,1.67,1.54,1.59,150170,0
+SPRU.US,D,20250924,000000,1.59,1.725,1.59,1.7,100724,0
+SPRU.US,D,20250925,000000,1.71,1.83,1.64,1.81,98244,0
+SPRU.US,D,20250926,000000,1.83,2.08,1.812,2.08,704002,0
+SPRU.US,D,20250929,000000,2.08,2.3521,2.03,2.25,204875,0
+SPRU.US,D,20250930,000000,2.31,2.74,2.2705,2.45,398210,0
+SPRU.US,D,20251001,000000,2.45,2.52,2.363,2.45,330266,0
+SPRU.US,D,20251002,000000,2.3521,2.67,2.35,2.64,106900,0
+SPRU.US,D,20251003,000000,2.68,2.9162,2.6,2.88,141952,0
+SPRU.US,D,20251006,000000,2.94,3.38,2.88,3.18,294037,0
+SPRU.US,D,20251007,000000,3.2317,3.2317,2.9,3.04,122804,0
+SPRU.US,D,20251008,000000,2.95,3.06,2.78,2.86,155614,0
+SPRU.US,D,20251009,000000,2.89,3.28,2.84,3.26,119537,0
+SPRU.US,D,20251010,000000,3.2705,3.4098,3.02,3.02,104168,0
+SPRU.US,D,20251013,000000,3.0672,3.15,3,3.03,88577,0
+SPRU.US,D,20251014,000000,3,3.09,2.9,3.03,79959,0
+SPRU.US,D,20251015,000000,3.05,3.05,2.86,2.96,40813,0
+SPRU.US,D,20251016,000000,2.91,2.97,2.65,2.73,62737,0
+SPRU.US,D,20251017,000000,2.75,2.9,2.7,2.8,104145,0
+SPRU.US,D,20251020,000000,2.71,2.98,2.67,2.9,127269,0
+SPRU.US,D,20251021,000000,2.9,3.02,2.85,2.98,343072,0
+SPRU.US,D,20251022,000000,2.98,2.98,2.62,2.71,52246,0
+SPRU.US,D,20251023,000000,2.67,2.7829,2.66,2.72,24275,0
+SPRU.US,D,20251024,000000,2.73,2.8,2.61,2.61,28735,0
+SPRU.US,D,20251027,000000,2.65,2.79,2.57,2.73,154813,0
+SPRU.US,D,20251028,000000,2.88,3.02,2.71,3,187812,0
+SPRU.US,D,20251029,000000,3.0293,3.23,2.8,2.91,242790,0
+SPRU.US,D,20251030,000000,2.93,2.96,2.86,2.9,63108,0
+SPRU.US,D,20251031,000000,2.89,2.93,2.77,2.8,94323,0
+SPRU.US,D,20251103,000000,2.8,2.829,2.71,2.79,82271,0
+SPRU.US,D,20251104,000000,2.72,2.79,2.65,2.67,35051,0
+SPRU.US,D,20251105,000000,2.65,2.71,2.6101,2.66,31756,0
+SPRU.US,D,20251106,000000,2.66,2.73,2.61,2.63,279156,0
+SPRU.US,D,20251107,000000,2.6,2.74,2.46,2.72,461088,0
+SPRU.US,D,20251110,000000,2.85,3.17,2.74,3,334043,0
+SPRU.US,D,20251111,000000,3,3.15,2.97,3.05,1094769,0
+SPRU.US,D,20251112,000000,3.18,4.98,3.15,4.72,8039256,0
+SPRU.US,D,20251113,000000,4.56,5.77,4.51,5.15,2517380,0
+SPRU.US,D,20251114,000000,5.01,5.3,4.85,5.19,786512,0
+SPRU.US,D,20251117,000000,5.275,5.75,5,5.11,567850,0
+SPRU.US,D,20251118,000000,5.24,6.11,5.11,5.98,804352,0
+SPRU.US,D,20251119,000000,6.0757,6.088,4.21,4.36,1071401,0
+SPRU.US,D,20251120,000000,4.51,5.1781,4.49,5.04,346682,0
+SPRU.US,D,20251121,000000,4.94,5.24,4.9,5.14,256681,0
+SPRU.US,D,20251124,000000,5.13,5.3,3.87,4.46,701201,0
+SPRU.US,D,20251125,000000,4.54,5.1,4.46,5.07,276930,0
+SPRU.US,D,20251126,000000,5.1,5.1399,4.76,5,152379,0
+SPRU.US,D,20251128,000000,4.912,5.1,4.87,4.97,77566,0
+SPRU.US,D,20251201,000000,5.0399,5.7,4.96,5.36,231673,0
+SPRU.US,D,20251202,000000,5.2723,5.35,4.89,5.12,163449,0
+SPRU.US,D,20251203,000000,5.1004,5.38,5.035,5.14,87419,0
+SPRU.US,D,20251204,000000,5.155,5.29,5.05,5.09,38077,0
+SPRU.US,D,20251205,000000,5.32,5.32,5.1,5.3,89636,0
+SPRU.US,D,20251208,000000,5.49,6.1,5.05,5.19,393799,0
+SPRU.US,D,20251209,000000,5.1,5.27,5.02,5.18,110402,0
+SPRU.US,D,20251210,000000,5.29,5.66,5.19,5.52,113374,0
+SPRU.US,D,20251211,000000,5.3298,5.49,5.08,5.19,68482,0
+SPRU.US,D,20251212,000000,5.31,5.485,5.171,5.33,71819,0
+SPRU.US,D,20251215,000000,5.3548,5.49,4.98,5.08,146229,0
+SPRU.US,D,20251216,000000,5.19,5.19,5.02,5.09,59985,0
+SPRU.US,D,20251217,000000,5,5.11,4.8278,4.96,110593,0
+SPRU.US,D,20251218,000000,5,5.17,4.9,5.08,59522,0
+SPRU.US,D,20251219,000000,5.1,5.235,4.9804,5.08,54466,0
+SPRU.US,D,20251222,000000,5.18,5.3,4.9719,5.13,48222,0
+SPRU.US,D,20251223,000000,5.04,5.18,5.04,5.15,73085,0
+SPRU.US,D,20251224,000000,5.19,5.27,5,5.27,46406,0
+SPRU.US,D,20251226,000000,5.1902,5.25,5.01,5.11,24448,0
+SPRU.US,D,20251229,000000,5,5.2,4.8701,5.03,88830,0
+SPRU.US,D,20251230,000000,5.11,5.27,5.04,5.09,92446,0
+SPRU.US,D,20251231,000000,5.048,5.18,5,5.09,71563,0
+SPRU.US,D,20260102,000000,4.8,5.44,4.8,5.3,43253,0
+SPRU.US,D,20260105,000000,5.29,5.5,5.101,5.34,41981,0
+SPRU.US,D,20260106,000000,5.41,5.515,5.074,5.08,46879,0
+SPRU.US,D,20260107,000000,5.08,5.3154,5.07,5.11,51001,0
+SPRU.US,D,20260108,000000,5.2,5.3893,5.13,5.2,53780,0
+SPRU.US,D,20260109,000000,5.225,5.29,5.06,5.06,38251,0
+SPRU.US,D,20260112,000000,5,5.11,4.96,5.05,65067,0
+SPRU.US,D,20260113,000000,5.1,5.33,5.05,5.1,73636,0
+SPRU.US,D,20260114,000000,5.1,5.245,5.0701,5.12,52996,0
+SPRU.US,D,20260115,000000,5.3,5.35,5.1,5.12,57811,0
+SPRU.US,D,20260116,000000,5.32,5.86,5.12,5.61,194730,0
+SPRU.US,D,20260120,000000,5.41,6.4,5.38,6,269423,0
+SPRU.US,D,20260121,000000,6.1,6.75,5.89,5.97,202712,0
+SPRU.US,D,20260122,000000,6.0699,6.6,6,6.36,152069,0
+SPRU.US,D,20260123,000000,6.3,6.33,5.58,5.77,138327,0
+SPRU.US,D,20260126,000000,5.72,5.85,5.41,5.53,92370,0
+SPRU.US,D,20260127,000000,5.53,5.99,5.41,5.84,76444,0
+SPRU.US,D,20260128,000000,5.8403,6.6,5.81,6.46,134774,0
+SPRU.US,D,20260129,000000,6.45,6.75,6.0205,6.12,142943,0
+SPRU.US,D,20260130,000000,6.03,6.195,5.56,5.68,103944,0
+SPRU.US,D,20260202,000000,5.71,6.0668,5.52,5.7,86552,0
+SPRU.US,D,20260203,000000,5.63,5.8,5.34,5.39,58824,0
+SPRU.US,D,20260204,000000,5.4296,5.4296,4.9,5.17,94295,0
+SPRU.US,D,20260205,000000,5.0707,5.3098,4.8,4.8,93893,0
+SPRU.US,D,20260206,000000,4.7244,5.2,4.5933,4.91,61516,0
+SPRU.US,D,20260209,000000,4.91,4.9699,4.59,4.68,53484,0
+SPRU.US,D,20260210,000000,4.7,4.87,4.5,4.5,57684,0
+SPRU.US,D,20260211,000000,4.55,4.64,4.12,4.12,78477,0
+SPRU.US,D,20260212,000000,4.26,4.26,4,4.01,49873,0
+SPRU.US,D,20260213,000000,4.08,4.66,3.97,4.42,92139,0
+SPRU.US,D,20260217,000000,4.45,4.63,4.2321,4.39,39024,0
+SPRU.US,D,20260218,000000,4.43,4.6,4.27,4.31,41199,0
diff --git a/daily/us/nyse stocks/2/ssl.us.txt b/daily/us/nyse stocks/2/ssl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ffadb53fbf9dccc74e49edce5bc69186b32234c1
--- /dev/null
+++ b/daily/us/nyse stocks/2/ssl.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SSL.US,D,20050225,000000,17.5732,18.3039,17.5433,18.0363,811992.57773976,0
+SSL.US,D,20050228,000000,18.3338,18.769,18.3039,18.3983,928741.85336038,0
+SSL.US,D,20050301,000000,18.225,18.225,17.5346,17.811,457470.78867646,0
+SSL.US,D,20050302,000000,17.7156,17.8264,17.6088,17.784,501217.88173241,0
+SSL.US,D,20050303,000000,17.5732,17.6377,17.3479,17.4923,835453.15081545,0
+SSL.US,D,20050304,000000,17.6088,18.0228,17.5789,17.8264,390955.88871453,0
+SSL.US,D,20050307,000000,17.7542,17.784,17.5732,17.6444,733472.154306,0
+SSL.US,D,20050308,000000,18.5148,18.8248,18.3405,18.6448,664888.3035044,0
+SSL.US,D,20050309,000000,18.6505,18.8778,18.3617,18.4137,381433.72942828,0
+SSL.US,D,20050310,000000,18.4137,18.4137,17.7763,18.043,1540220.6894807,0
+SSL.US,D,20050311,000000,18.689,18.9124,18.4926,18.4926,1941940.9388893,0
+SSL.US,D,20050314,000000,18.5648,18.6505,18.3704,18.5013,363493.47448157,0
+SSL.US,D,20050315,000000,18.1152,18.2606,17.9342,17.9342,450018.61885983,0
+SSL.US,D,20050316,000000,17.9342,18.1017,17.8716,18.043,377984.43939887,0
+SSL.US,D,20050317,000000,18.2163,18.4782,18.2163,18.4637,667090.19897635,0
+SSL.US,D,20050318,000000,18.6505,18.6505,18.5071,18.586,291179.90356686,0
+SSL.US,D,20050321,000000,18.7314,18.7314,18.2606,18.3039,245363.85967122,0
+SSL.US,D,20050322,000000,18.0863,18.1816,17.6819,17.6974,361420.36912213,0
+SSL.US,D,20050323,000000,17.0292,17.0648,16.4784,16.7692,787982.56942603,0
+SSL.US,D,20050324,000000,16.7759,16.8116,16.5959,16.7095,443119.00017106,0
+SSL.US,D,20050328,000000,16.6749,16.7095,16.4486,16.5006,446845.60439435,0
+SSL.US,D,20050329,000000,16.3196,16.6075,16.3061,16.3061,394545.39378579,0
+SSL.US,D,20050330,000000,16.3773,17.2102,16.3773,16.9849,1116559.3825981,0
+SSL.US,D,20050331,000000,17.2468,17.5597,16.9907,17.2833,903628.82005079,0
+SSL.US,D,20050401,000000,17.8466,18.0719,17.7898,17.8553,579740.38242605,0
+SSL.US,D,20050404,000000,17.7898,17.9843,17.7763,17.9843,588155.36219669,0
+SSL.US,D,20050405,000000,18.5148,18.8335,18.5148,18.6592,1243932.8038709,0
+SSL.US,D,20050406,000000,18.716,18.9711,18.6226,18.7757,677580.36136631,0
+SSL.US,D,20050407,000000,19.1531,19.2398,18.7122,18.8392,623348.29907009,0
+SSL.US,D,20050408,000000,18.4069,18.457,18.2163,18.3405,807439.22408456,0
+SSL.US,D,20050411,000000,18.4416,18.5504,18.3704,18.5148,207275.22252621,0
+SSL.US,D,20050412,000000,18.4926,18.5013,18.2683,18.4695,350659.12431793,0
+SSL.US,D,20050413,000000,18.0074,18.0074,17.7022,17.7022,616727.03320514,0
+SSL.US,D,20050414,000000,17.3902,17.473,17.1726,17.2891,629969.56493504,0
+SSL.US,D,20050415,000000,16.6537,16.8328,16.3398,16.3687,2059793.2395057,0
+SSL.US,D,20050418,000000,16.3773,16.6883,16.3773,16.5959,537923.06379787,0
+SSL.US,D,20050419,000000,16.8405,17.189,16.8405,17.086,339205.11334402,0
+SSL.US,D,20050420,000000,17.086,17.2323,16.7605,16.8116,377706.08657506,0
+SSL.US,D,20050421,000000,16.9579,17.3055,16.9579,17.2833,211142.04179134,0
+SSL.US,D,20050422,000000,17.318,17.318,17.0378,17.2025,209208.11284381,0
+SSL.US,D,20050425,000000,17.318,17.7542,17.2102,17.732,377154.57407713,0
+SSL.US,D,20050426,000000,17.6819,17.6819,17.2968,17.3055,283038.08347034,0
+SSL.US,D,20050427,000000,17.138,17.138,16.3687,16.3773,1018302.9130521,0
+SSL.US,D,20050428,000000,16.6662,16.7384,16.4938,16.7336,625140.97434584,0
+SSL.US,D,20050429,000000,17.1245,17.2525,16.7336,16.8491,276828.11506147,0
+SSL.US,D,20050502,000000,16.8116,17.0648,16.7172,17.059,231150.2089478,0
+SSL.US,D,20050503,000000,17.059,17.1668,16.9993,17.0523,190165.87153118,0
+SSL.US,D,20050504,000000,17.473,17.6223,17.3122,17.5279,547859.63643003,0
+SSL.US,D,20050505,000000,17.8851,18.1104,17.7898,18.0151,442430.38852111,0
+SSL.US,D,20050506,000000,17.8639,18.095,17.8466,18.0863,370944.60566826,0
+SSL.US,D,20050509,000000,18.1903,18.327,17.9342,18.1605,234186.12426125,0
+SSL.US,D,20050510,000000,18.1374,18.1816,17.8331,17.8716,340448.35338173,0
+SSL.US,D,20050511,000000,18.3617,18.5802,18.3338,18.4416,369149.85313263,0
+SSL.US,D,20050512,000000,18.3771,18.3771,17.3392,17.4278,569802.77116396,0
+SSL.US,D,20050513,000000,17.4201,17.5009,17.138,17.3055,333820.85573714,0
+SSL.US,D,20050516,000000,17.318,17.3565,17.2025,17.2891,210176.11594752,0
+SSL.US,D,20050517,000000,17.6444,17.6444,17.2391,17.3633,307600.64291194,0
+SSL.US,D,20050518,000000,17.5346,17.5732,17.3902,17.4855,433874.15507869,0
+SSL.US,D,20050519,000000,17.318,17.6444,17.318,17.6444,150694.81793656,0
+SSL.US,D,20050520,000000,17.447,17.7397,17.3257,17.6309,192926.54991064,0
+SSL.US,D,20050523,000000,17.8851,18.043,17.8851,17.9987,148764.00487885,0
+SSL.US,D,20050524,000000,17.9342,17.9843,17.7609,17.7686,346521.22263857,0
+SSL.US,D,20050525,000000,18.0074,18.173,17.8466,18.0295,209069.97506184,0
+SSL.US,D,20050526,000000,18.3338,18.5802,18.3338,18.5225,207553.57535003,0
+SSL.US,D,20050527,000000,18.5571,18.6592,18.4926,18.6284,111643.37083754,0
+SSL.US,D,20050531,000000,18.2962,18.3193,17.9198,17.9708,383089.305552,0
+SSL.US,D,20050601,000000,17.7542,18.225,17.6974,18.1903,410964.05587099,0
+SSL.US,D,20050602,000000,18.0074,18.2394,17.8716,18.1643,143934.37565971,0
+SSL.US,D,20050603,000000,18.2028,18.3983,18.1152,18.1528,358941.1594563,0
+SSL.US,D,20050606,000000,18.7757,19.0077,18.5571,18.8248,349832.37488601,0
+SSL.US,D,20050607,000000,18.9047,19.0145,18.7044,18.7314,258337.38624677,0
+SSL.US,D,20050608,000000,18.4782,18.716,18.4782,18.5302,288422.34107722,0
+SSL.US,D,20050609,000000,18.4926,18.9124,18.4926,18.8922,145590.99041337,0
+SSL.US,D,20050610,000000,19.0077,19.2244,18.9923,19.2244,362113.13529184,0
+SSL.US,D,20050613,000000,19.3842,19.8771,19.3842,19.7115,770041.27584938,0
+SSL.US,D,20050614,000000,19.5488,19.5893,19.4487,19.4766,276688.93864956,0
+SSL.US,D,20050615,000000,19.4063,19.8261,19.4063,19.8194,284005.0479441,0
+SSL.US,D,20050616,000000,19.7115,20.037,19.7115,19.9253,119508.91537013,0
+SSL.US,D,20050617,000000,20.3624,20.9844,20.3624,20.8477,316573.36696014,0
+SSL.US,D,20050620,000000,20.1073,20.2016,19.8194,20.0947,639494.84011112,0
+SSL.US,D,20050621,000000,19.9503,19.9503,19.6162,19.623,229494.63282408,0
+SSL.US,D,20050622,000000,19.7972,20.1073,19.7462,19.907,205344.4094685,0
+SSL.US,D,20050623,000000,19.5431,19.6162,19.442,19.5565,539715.73907362,0
+SSL.US,D,20050624,000000,18.8922,19.0876,18.8046,18.9269,623760.63515612,0
+SSL.US,D,20050627,000000,18.948,19.493,18.9423,19.493,965864.56466156,0
+SSL.US,D,20050628,000000,19.493,19.675,19.3765,19.3842,252125.34057802,0
+SSL.US,D,20050629,000000,19.4641,19.7183,19.4641,19.6374,218730.27213006,0
+SSL.US,D,20050630,000000,19.6085,19.8415,19.5431,19.5488,274344.75087588,0
+SSL.US,D,20050701,000000,19.7115,19.8261,19.5488,19.7828,302219.50119487,0
+SSL.US,D,20050705,000000,19.8916,20.2825,19.8916,20.2536,339894.76362392,0
+SSL.US,D,20050706,000000,19.9927,20.3624,19.9503,20.115,716497.82520312,0
+SSL.US,D,20050707,000000,20.2266,20.4702,20.0784,20.1881,699799.77166417,0
+SSL.US,D,20050708,000000,20.4702,20.7523,20.3114,20.4144,662815.19814495,0
+SSL.US,D,20050711,000000,20.6522,21.0518,20.6079,20.9988,432770.09145289,0
+SSL.US,D,20050712,000000,21.4725,22.1359,21.4273,21.8114,815718.14333311,0
+SSL.US,D,20050713,000000,22.5364,22.5432,22.1657,22.2043,433874.15507869,0
+SSL.US,D,20050714,000000,22.2043,22.2177,21.8259,21.9202,462024.14233166,0
+SSL.US,D,20050715,000000,21.9135,22.1022,21.8259,21.9424,171948.3023906,0
+SSL.US,D,20050718,000000,21.7999,21.8114,21.6593,21.6593,258337.38624677,0
+SSL.US,D,20050719,000000,21.6824,22.0579,21.6593,22.0001,225216.51610286,0
+SSL.US,D,20050720,000000,21.2318,21.487,21.1654,21.4648,747409.5294655,0
+SSL.US,D,20050721,000000,20.8987,21.252,20.8477,21.0941,412483.57147262,0
+SSL.US,D,20050722,000000,20.9728,21.1952,20.942,21.1895,385710.80751955,0
+SSL.US,D,20050725,000000,21.2174,21.4927,21.1952,21.4205,271724.28753827,0
+SSL.US,D,20050726,000000,20.9786,21.0941,20.8919,20.9574,576566.32933063,0
+SSL.US,D,20050727,000000,21.1307,21.5601,21.1307,21.4927,266202.93077936,0
+SSL.US,D,20050728,000000,21.5226,21.9549,21.4475,21.7537,260545.51349836,0
+SSL.US,D,20050729,000000,21.6295,21.9847,21.5601,21.8114,247019.43579495,0
+SSL.US,D,20050801,000000,22.1301,22.3833,22.1301,22.3833,300702.06285311,0
+SSL.US,D,20050802,000000,22.5499,22.6972,22.3535,22.5499,183816.72671041,0
+SSL.US,D,20050803,000000,22.935,23.3192,22.884,23.2027,264960.7293716,0
+SSL.US,D,20050804,000000,22.7531,23.1324,22.6096,22.857,426560.12304402,0
+SSL.US,D,20050805,000000,22.4931,22.5942,22.1811,22.2177,324299.73508082,0
+SSL.US,D,20050808,000000,22.3776,23.3558,22.3776,23.2402,556140.63293846,0
+SSL.US,D,20050809,000000,23.2402,23.4684,23.117,23.1815,166429.02289156,0
+SSL.US,D,20050810,000000,23.6754,24.4226,23.5955,24.3475,486865.05459708,0
+SSL.US,D,20050811,000000,24.3532,24.7172,24.3272,24.6373,331063.2932475,0
+SSL.US,D,20050812,000000,24.8115,24.9483,24.6373,24.8038,343344.05365333,0
+SSL.US,D,20050815,000000,24.7461,24.8924,24.2184,24.4283,384329.42969989,0
+SSL.US,D,20050816,000000,24.4563,24.516,24.0663,24.2021,181746.73724079,0
+SSL.US,D,20050817,000000,23.7101,23.8035,22.5364,22.8407,690138.43596601,0
+SSL.US,D,20050818,000000,22.7396,23.2027,22.7396,23.0448,317954.74477981,0
+SSL.US,D,20050819,000000,23.117,23.2479,22.857,23.0804,260545.51349836,0
+SSL.US,D,20050822,000000,23.3269,23.6148,23.3192,23.4617,224250.59025904,0
+SSL.US,D,20050823,000000,23.4434,23.4617,22.8984,23.0448,283314.35903427,0
+SSL.US,D,20050824,000000,23.2027,23.4434,23.117,23.3692,199136.51831951,0
+SSL.US,D,20050825,000000,23.3692,23.4357,23.1594,23.3346,197066.52884989,0
+SSL.US,D,20050826,000000,23.0804,23.1815,22.9504,23.0207,215003.66790678,0
+SSL.US,D,20050829,000000,23.4684,23.6148,23.2595,23.5156,198032.45469371,0
+SSL.US,D,20050830,000000,23.2325,23.4501,23.1517,23.4058,703390.31536537,0
+SSL.US,D,20050831,000000,23.557,24.3186,23.4771,24.2021,621140.1718185,0
+SSL.US,D,20050901,000000,25.5153,26.1874,25.5067,26.1017,984494.46988817,0
+SSL.US,D,20050902,000000,26.2673,26.2673,25.5153,25.862,496109.89968946,0
+SSL.US,D,20050906,000000,25.4412,25.5067,25.0137,25.1302,342243.10591735,0
+SSL.US,D,20050907,000000,24.6816,25.3623,24.5814,25.2467,927773.85025667,0
+SSL.US,D,20050908,000000,25.4874,25.6087,25.2968,25.4268,763696.28554836,0
+SSL.US,D,20050909,000000,25.5577,25.7185,25.4412,25.6964,374532.03347964,0
+SSL.US,D,20050912,000000,26.1595,26.2028,25.5577,25.6155,289108.8754673,0
+SSL.US,D,20050913,000000,25.7609,25.7974,25.42,25.523,136483.24447302,0
+SSL.US,D,20050914,000000,24.9271,25.1013,24.7682,24.9848,398684.3340951,0
+SSL.US,D,20050915,000000,25.498,25.5789,25.0368,25.3844,333961.07077898,0
+SSL.US,D,20050916,000000,25.7118,25.7974,25.5433,25.7532,203134.20495703,0
+SSL.US,D,20050919,000000,25.4711,25.8985,25.3623,25.6521,707391.11789271,0
+SSL.US,D,20050920,000000,25.6155,25.6521,25.2246,25.3045,234875.77454114,0
+SSL.US,D,20050921,000000,25.6521,25.7974,25.5866,25.731,289663.50385504,0
+SSL.US,D,20050922,000000,26.1219,26.5648,25.7753,26.0863,285110.15019984,0
+SSL.US,D,20050923,000000,26.3405,26.3405,25.5664,25.9216,345966.59425082,0
+SSL.US,D,20050926,000000,26.2673,27.0019,26.1287,26.9576,403792.31613805,0
+SSL.US,D,20050927,000000,27.4506,27.7096,27.2821,27.413,299461.93870523,0
+SSL.US,D,20050928,000000,27.4198,27.6759,27.4198,27.4997,273932.41478986,0
+SSL.US,D,20050929,000000,27.5729,27.6229,27.3822,27.5863,232668.68591949,0
+SSL.US,D,20050930,000000,28.0937,28.2545,27.9782,28.036,221214.67494559,0
+SSL.US,D,20051003,000000,28.2892,28.527,28.1823,28.3855,471135.00416184,0
+SSL.US,D,20051004,000000,28.2969,28.4404,27.9118,27.9118,680755.45309167,0
+SSL.US,D,20051005,000000,27.31,27.3764,26.3328,26.4425,961172.03459445,0
+SSL.US,D,20051006,000000,25.2756,25.523,24.2878,24.5728,1093792.6143221,0
+SSL.US,D,20051007,000000,24.4928,25.1735,24.3609,24.9184,1040245.0091561,0
+SSL.US,D,20051010,000000,24.8847,25.2323,24.6373,24.7461,420901.66713308,0
+SSL.US,D,20051011,000000,25.8687,26.4926,25.6155,26.275,574634.47764298,0
+SSL.US,D,20051012,000000,25.1668,25.239,24.645,24.8549,592573.69395975,0
+SSL.US,D,20051013,000000,24.1732,24.3475,23.4617,24.3475,807161.90989068,0
+SSL.US,D,20051014,000000,23.3413,23.9662,23.0939,23.7467,1280229.8043701,0
+SSL.US,D,20051017,000000,24.6729,25.6386,24.4226,25.1947,738302.82215508,0
+SSL.US,D,20051018,000000,24.4341,24.4928,23.8102,23.9046,565801.96863662,0
+SSL.US,D,20051019,000000,23.4617,24.1819,23.2547,24.1308,699522.4574703,0
+SSL.US,D,20051020,000000,23.3471,23.4857,22.5075,22.6664,894655.05737265,0
+SSL.US,D,20051021,000000,22.573,23.0871,22.3833,22.7396,597681.6760027,0
+SSL.US,D,20051024,000000,22.9138,23.4357,22.8272,23.3413,496800.58859929,0
+SSL.US,D,20051025,000000,23.117,23.3558,23.0063,23.3192,629559.3061089,0
+SSL.US,D,20051026,000000,23.3904,23.5503,22.935,22.9629,406274.64169369,0
+SSL.US,D,20051027,000000,23.0871,23.0939,22.4286,22.4344,294630.23222621,0
+SSL.US,D,20051028,000000,22.4199,23.1863,22.2822,23.014,340721.51305584,0
+SSL.US,D,20051031,000000,23.0448,23.3192,22.9427,23.1738,406546.76273787,0
+SSL.US,D,20051101,000000,23.1738,23.7168,23.1083,23.4058,509496.80098096,0
+SSL.US,D,20051102,000000,23.2248,24.074,23.1815,23.8911,832277.02046015,0
+SSL.US,D,20051103,000000,24.0211,24.2878,23.8853,23.9585,397992.60655532,0
+SSL.US,D,20051104,000000,23.919,23.9845,23.4501,23.7313,320713.34589939,0
+SSL.US,D,20051107,000000,23.7236,23.7236,22.8984,23.1738,400890.38408681,0
+SSL.US,D,20051108,000000,23.376,23.8401,23.376,23.6754,191820.40902497,0
+SSL.US,D,20051109,000000,23.3827,23.5647,23.2682,23.4569,335616.64690271,0
+SSL.US,D,20051110,000000,23.2248,23.2248,22.2476,22.7319,594503.46838752,0
+SSL.US,D,20051111,000000,22.391,22.7954,22.3188,22.7531,297942.4231036,0
+SSL.US,D,20051114,000000,23.0804,23.1324,22.8984,22.9851,117715.20146445,0
+SSL.US,D,20051115,000000,23.1237,23.2547,22.7954,22.935,270755.24580463,0
+SSL.US,D,20051116,000000,22.8407,23.1863,22.7906,23.0871,480517.98703618,0
+SSL.US,D,20051117,000000,24.0933,24.1655,23.6148,23.972,471958.63770394,0
+SSL.US,D,20051118,000000,25.1013,25.1379,24.5949,25.0513,594503.46838752,0
+SSL.US,D,20051121,000000,25.0513,25.4345,24.8549,25.3401,320436.03170551,0
+SSL.US,D,20051122,000000,25.1225,25.5346,24.8847,25.4566,682961.50308338,0
+SSL.US,D,20051123,000000,25.1447,25.2034,24.9646,25.1148,198856.08823582,0
+SSL.US,D,20051125,000000,25.6521,25.7609,25.4489,25.6222,139794.39672046,0
+SSL.US,D,20051128,000000,25.9216,25.9553,25.239,25.3334,317954.74477981,0
+SSL.US,D,20051129,000000,25.3757,25.5067,25.0137,25.1013,146557.95488714,0
+SSL.US,D,20051130,000000,24.1732,24.5285,24.0355,24.2021,520119.90800319,0
+SSL.US,D,20051201,000000,23.6225,24.5891,23.428,24.464,917977.49266637,0
+SSL.US,D,20051202,000000,23.9585,24.2021,23.8343,23.9845,594368.44649538,0
+SSL.US,D,20051205,000000,23.7688,24.1308,23.6225,23.8622,549931.70315953,0
+SSL.US,D,20051206,000000,23.7688,24.0297,23.6225,23.6822,379499.80048075,0
+SSL.US,D,20051207,000000,24.0519,24.3118,23.8266,23.9046,273792.19974802,0
+SSL.US,D,20051208,000000,23.9267,24.2955,23.6956,24.1944,267167.81799325,0
+SSL.US,D,20051209,000000,24.3763,24.3763,23.7688,23.8266,167944.38397344,0
+SSL.US,D,20051212,000000,24.6661,24.8549,24.384,24.825,269099.6696809,0
+SSL.US,D,20051213,000000,25.109,25.2756,24.9925,25.1447,304150.31425258,0
+SSL.US,D,20051214,000000,25.1302,25.1447,24.5285,24.7682,195547.01324825,0
+SSL.US,D,20051215,000000,25.2756,25.6521,25.0725,25.0725,763831.30744051,0
+SSL.US,D,20051216,000000,25.4065,25.4711,24.9271,25.1148,436218.34285236,0
+SSL.US,D,20051219,000000,26.0651,26.0863,25.3998,25.6299,531991.44821282,0
+SSL.US,D,20051220,000000,25.5067,25.523,25.0725,25.1947,190300.89342333,0
+SSL.US,D,20051221,000000,25.3401,25.4123,25.0725,25.1447,247714.27922454,0
+SSL.US,D,20051222,000000,25.4345,25.8543,25.3334,25.7609,131377.33968994,0
+SSL.US,D,20051223,000000,25.6521,25.8254,25.29,25.7609,97702.879788232,0
+SSL.US,D,20051227,000000,25.7532,25.7974,24.7095,24.9848,267997.68331499,0
+SSL.US,D,20051228,000000,25.2323,25.6521,25.2246,25.5577,111089.78107974,0
+SSL.US,D,20051229,000000,25.6155,26.0064,25.5664,25.9216,149177.37959481,0
+SSL.US,D,20051230,000000,25.8331,25.8485,25.42,25.8254,138001.72144471,0
+SSL.US,D,20060103,000000,26.3405,27.3707,26.3405,27.2599,365697.4472134,0
+SSL.US,D,20060104,000000,26.637,27.1377,26.5301,27.0443,254884.98032754,0
+SSL.US,D,20060105,000000,26.586,27.0289,26.4839,26.8633,200514.78024936,0
+SSL.US,D,20060106,000000,26.9201,27.4852,26.819,27.2686,235567.50208092,0
+SSL.US,D,20060109,000000,26.9576,27.0943,26.8122,27.0289,287042.00188749,0
+SSL.US,D,20060110,000000,26.6813,26.9778,26.5301,26.8045,256957.04705704,0
+SSL.US,D,20060111,000000,26.8122,27.2243,26.429,27.0789,167944.38397344,0
+SSL.US,D,20060112,000000,26.6091,26.6178,25.6299,25.9794,608857.3341528,0
+SSL.US,D,20060113,000000,25.8764,26.4839,25.8764,26.4127,272551.03697019,0
+SSL.US,D,20060117,000000,25.6299,26.042,25.5067,25.862,642252.40260075,0
+SSL.US,D,20060118,000000,26.0218,26.1874,25.6877,25.8331,296427.06202172,0
+SSL.US,D,20060119,000000,27.3553,27.6759,27.0289,27.5806,606094.57851346,0
+SSL.US,D,20060120,000000,27.3639,27.7905,27.3639,27.6817,575461.2270749,0
+SSL.US,D,20060123,000000,27.8636,28.4057,27.7173,28.2247,539996.16915732,0
+SSL.US,D,20060124,000000,27.9926,27.9926,27.5652,27.6759,508530.87513713,0
+SSL.US,D,20060125,000000,28.3344,28.4134,27.8319,27.8636,362802.78557174,0
+SSL.US,D,20060126,000000,28.4211,28.8043,28.3681,28.7465,361976.03613981,0
+SSL.US,D,20060127,000000,29.0941,29.7113,29.0941,29.4426,337413.47669821,0
+SSL.US,D,20060130,000000,29.0797,29.5938,28.9843,29.4869,450158.83390167,0
+SSL.US,D,20060131,000000,29.4792,29.899,29.3839,29.4927,290905.70526281,0
+SSL.US,D,20060201,000000,30.3843,31.3018,30.3843,30.9417,759001.67822137,0
+SSL.US,D,20060202,000000,30.8185,31.3971,30.1089,30.3323,826758.77959106,0
+SSL.US,D,20060203,000000,29.9635,30.4642,29.9192,30.0925,892034.59403504,0
+SSL.US,D,20060206,000000,30.1089,30.6096,29.9866,30.4054,836694.31359327,0
+SSL.US,D,20060207,000000,28.9709,29.4195,28.6965,28.8698,723530.38852415,0
+SSL.US,D,20060208,000000,28.0437,28.7099,27.3899,28.3344,1492057.3419216,0
+SSL.US,D,20060209,000000,28.3046,28.9709,28.1891,28.3681,525090.79089412,0
+SSL.US,D,20060210,000000,29.0941,29.2472,28.2613,28.6223,418278.08790565,0
+SSL.US,D,20060213,000000,27.9349,28.5154,27.7625,27.8174,336858.84831047,0
+SSL.US,D,20060214,000000,27.3553,27.3639,26.3058,27.1877,858362.21139321,0
+SSL.US,D,20060215,000000,25.4123,25.7609,24.7846,24.9271,1771786.3504044,0
+SSL.US,D,20060216,000000,25.109,25.4634,24.8395,25.1668,1061496.4163502,0
+SSL.US,D,20060217,000000,25.6877,26.3058,25.6222,26.3058,1286438.734149,0
+SSL.US,D,20060221,000000,27.3899,28.0437,27.3187,27.6017,1413123.5437719,0
+SSL.US,D,20060222,000000,26.9692,26.9778,26.4637,26.6726,724916.95949352,0
+SSL.US,D,20060223,000000,26.2182,26.4204,25.7262,25.7387,919773.28383193,0
+SSL.US,D,20060224,000000,25.8687,26.1672,25.731,25.8687,920325.8349598,0
+SSL.US,D,20060227,000000,25.7609,25.7907,25.4065,25.4345,427937.34634393,0
+SSL.US,D,20060228,000000,25.1148,25.1225,24.645,24.9271,930120.11529023,0
+SSL.US,D,20060301,000000,24.9993,25.3266,24.9271,25.188,1176591.1544771,0
+SSL.US,D,20060302,000000,25.5789,25.6463,25.2679,25.5664,527849.39201369,0
+SSL.US,D,20060303,000000,25.2034,25.4634,25.0667,25.1379,677994.77471221,0
+SSL.US,D,20060306,000000,24.7846,24.8173,23.9912,24.1539,939919.58877036,0
+SSL.US,D,20060307,000000,24.1539,24.1539,22.857,23.1661,1339709.0251212,0
+SSL.US,D,20060308,000000,23.1594,23.6677,22.7762,23.5503,1129257.6722397,0
+SSL.US,D,20060309,000000,23.5724,23.8622,23.4771,23.5503,600300.06208043,0
+SSL.US,D,20060310,000000,23.5503,24.0211,23.428,23.8401,348313.89791432,0
+SSL.US,D,20060313,000000,23.7746,24.0519,23.6225,23.764,435803.92950646,0
+SSL.US,D,20060314,000000,25.1148,25.5577,24.8924,25.523,1544778.1976557,0
+SSL.US,D,20060315,000000,26.5792,26.7246,26.3626,26.5378,969036.5404971,0
+SSL.US,D,20060316,000000,26.5138,26.7034,26.2028,26.6726,567319.40697837,0
+SSL.US,D,20060317,000000,26.7034,26.8045,26.4839,26.6014,394545.39378579,0
+SSL.US,D,20060320,000000,26.6659,26.6659,26.1739,26.3058,324299.73508082,0
+SSL.US,D,20060321,000000,26.4839,26.7968,26.1017,26.1287,267581.19270921,0
+SSL.US,D,20060322,000000,26.1287,26.7169,26.0863,26.5215,268823.39411697,0
+SSL.US,D,20060323,000000,26.4993,26.9056,26.4637,26.7535,327749.02511024,0
+SSL.US,D,20060324,000000,26.1595,26.7737,26.0651,26.4839,473064.77858961,0
+SSL.US,D,20060327,000000,26.2326,26.3549,25.8687,26.1739,489211.31963063,0
+SSL.US,D,20060328,000000,26.0786,26.5571,25.9794,26.0863,402132.58549457,0
+SSL.US,D,20060329,000000,26.3491,26.8912,26.3058,26.8912,456366.72505066,0
+SSL.US,D,20060330,000000,27.6094,27.7972,26.74,27.3822,738439.92130711,0
+SSL.US,D,20060331,000000,27.6441,27.6759,27.0943,27.413,430287.76589725,0
+SSL.US,D,20060403,000000,28.0206,28.6021,27.9272,28.1226,700077.08585804,0
+SSL.US,D,20060404,000000,28.4057,28.682,28.1159,28.5655,784947.69274252,0
+SSL.US,D,20060405,000000,28.6888,28.6888,28.0793,28.1159,460506.70398991,0
+SSL.US,D,20060406,000000,27.9561,28.0581,27.6682,27.7096,735956.55712153,0
+SSL.US,D,20060407,000000,27.4352,27.8848,27.2965,27.6595,640733.92562906,0
+SSL.US,D,20060410,000000,27.724,28.1891,27.544,28.0793,975523.82309984,0
+SSL.US,D,20060411,000000,28.5732,28.5809,27.9705,28.0148,452366.96115326,0
+SSL.US,D,20060412,000000,28.2969,28.7379,28.2613,28.5154,392886.70177225,0
+SSL.US,D,20060413,000000,28.2468,28.4404,28.0514,28.2247,544962.89752848,0
+SSL.US,D,20060417,000000,28.4404,29.0941,28.4404,28.8418,323056.49504312,0
+SSL.US,D,20060418,000000,30.4054,30.8705,30.1089,30.7318,1091443.2333987,0
+SSL.US,D,20060419,000000,30.2889,30.9716,29.9635,30.8108,847596.81206925,0
+SSL.US,D,20060420,000000,30.8108,30.8108,29.7305,30.1792,566906.03226241,0
+SSL.US,D,20060421,000000,29.9991,30.6442,29.8846,30.2678,711806.33376595,0
+SSL.US,D,20060424,000000,30.5219,30.5219,30.1002,30.2447,509774.11517483,0
+SSL.US,D,20060425,000000,30.391,30.5065,29.9346,30.1002,605130.72992951,0
+SSL.US,D,20060426,000000,30.0367,30.7261,29.9635,30.3323,681998.69312937,0
+SSL.US,D,20060427,000000,30.3323,30.3323,29.2597,29.718,553241.81677703,0
+SSL.US,D,20060428,000000,29.9269,30.2889,29.899,29.9789,371633.21731822,0
+SSL.US,D,20060501,000000,30.2533,30.6096,30.1609,30.5065,672201.29690912,0
+SSL.US,D,20060502,000000,31.1593,32.2665,31.1593,32.2665,680892.55224369,0
+SSL.US,D,20060503,000000,32.3551,32.436,31.348,31.8468,639356.70232915,0
+SSL.US,D,20060504,000000,31.5213,31.9411,31.3817,31.8843,551998.57673933,0
+SSL.US,D,20060505,000000,32.747,33.3189,32.7171,33.2245,407515.80447152,0
+SSL.US,D,20060508,000000,33.3401,33.4055,32.385,32.8269,600579.45353418,0
+SSL.US,D,20060509,000000,32.8972,33.4267,32.7614,33.4055,353555.86321948,0
+SSL.US,D,20060510,000000,33.2621,33.3767,32.9781,33.1311,317124.87945807,0
+SSL.US,D,20060511,000000,33.4431,33.5577,32.9367,33.2621,791984.41058331,0
+SSL.US,D,20060512,000000,32.3195,32.3551,31.115,31.4202,946819.20745912,0
+SSL.US,D,20060515,000000,29.1162,29.6448,28.5886,29.4629,1587419.149826,0
+SSL.US,D,20060516,000000,29.0585,29.2741,28.5809,29.0797,1117663.4462239,0
+SSL.US,D,20060517,000000,28.2391,28.6599,27.7173,27.7173,2151146.9744732,0
+SSL.US,D,20060518,000000,27.4631,27.6595,27.181,27.2474,886513.23727612,0
+SSL.US,D,20060519,000000,27.3553,28.0148,26.9576,27.9118,992360.01442076,0
+SSL.US,D,20060522,000000,26.9201,26.9422,26.1816,26.4772,1204329.844274,0
+SSL.US,D,20060523,000000,27.5652,28.8332,27.5363,27.7539,787430.01829816,0
+SSL.US,D,20060524,000000,26.949,27.3764,26.1874,26.9268,952201.38780613,0
+SSL.US,D,20060525,000000,27.5729,28.2247,27.3899,28.1313,617966.11872309,0
+SSL.US,D,20060526,000000,28.4346,29.1461,28.2738,29.1162,838488.02749896,0
+SSL.US,D,20060530,000000,28.9843,29.0228,27.5729,27.6682,669026.20518376,0
+SSL.US,D,20060531,000000,27.4631,27.8473,27.181,27.8049,1022721.2448151,0
+SSL.US,D,20060601,000000,26.4839,27.2166,26.3703,27.2166,1054598.8749214,0
+SSL.US,D,20060602,000000,27.6595,27.8107,27.2388,27.8107,682412.06784533,0
+SSL.US,D,20060605,000000,28.3402,28.3479,27.2108,27.2108,573943.78873314,0
+SSL.US,D,20060606,000000,26.5927,26.637,25.369,26.0728,1379036.7477841,0
+SSL.US,D,20060607,000000,25.9794,26.4127,25.3623,25.4345,1096686.2373338,0
+SSL.US,D,20060608,000000,25.007,25.3401,23.7813,25.059,2530509.6758019,0
+SSL.US,D,20060609,000000,25.2101,25.6742,25.0792,25.2968,1024101.5840049,0
+SSL.US,D,20060612,000000,25.5307,25.8918,24.4226,24.5208,803163.18462322,0
+SSL.US,D,20060613,000000,24.0211,24.3186,22.5807,22.7762,1387730.0803786,0
+SSL.US,D,20060614,000000,23.7688,24.2184,23.5233,24.1308,1053907.1473816,0
+SSL.US,D,20060615,000000,24.8924,26.1219,24.8173,26.1219,1107453.7139177,0
+SSL.US,D,20060616,000000,26.3058,26.3771,25.6463,26.1219,675649.54830859,0
+SSL.US,D,20060619,000000,25.5664,25.5664,23.8911,24.0432,945715.14383332,0
+SSL.US,D,20060620,000000,24.6373,24.9271,24.464,24.7393,1174381.9885955,0
+SSL.US,D,20060621,000000,25.2159,26.405,25.1225,26.2326,1073090.642366,0
+SSL.US,D,20060622,000000,26.456,26.6255,25.7262,26.3058,1516760.116405,0
+SSL.US,D,20060623,000000,25.8687,26.7169,25.7387,26.3491,758448.08846356,0
+SSL.US,D,20060626,000000,26.2519,26.3058,25.8254,26.3058,807026.88799854,0
+SSL.US,D,20060627,000000,26.3771,26.5571,25.6877,25.8543,527849.39201369,0
+SSL.US,D,20060628,000000,27.0789,27.4198,26.8479,27.2166,1018165.8139001,0
+SSL.US,D,20060629,000000,27.5729,28.6223,27.4785,28.6223,1557196.0572135,0
+SSL.US,D,20060630,000000,28.1448,28.1737,27.8704,28.0003,662679.13762287,0
+SSL.US,D,20060703,000000,28.0937,28.5655,28.0937,28.5501,425042.68470227,0
+SSL.US,D,20060705,000000,27.1743,27.5863,26.8479,27.2965,833108.96304177,0
+SSL.US,D,20060706,000000,27.6364,27.8916,27.4698,27.8473,392196.01286242,0
+SSL.US,D,20060707,000000,28.1159,28.4712,27.2965,27.3899,489486.55656463,0
+SSL.US,D,20060710,000000,28.0793,28.3344,27.6229,27.9204,422833.51882074,0
+SSL.US,D,20060711,000000,28.0793,28.4134,27.5729,28.399,328579.92906192,0
+SSL.US,D,20060712,000000,28.2969,28.2969,27.6162,27.6682,427385.833846,0
+SSL.US,D,20060713,000000,26.9268,27.0722,25.9862,26.1017,1179074.5186627,0
+SSL.US,D,20060714,000000,26.6303,26.74,26.2461,26.3703,797364.51367044,0
+SSL.US,D,20060717,000000,26.1595,26.2028,25.3757,25.4797,495558.38719153,0
+SSL.US,D,20060718,000000,26.4637,26.5446,25.7907,26.2596,612167.4477703,0
+SSL.US,D,20060719,000000,26.0863,27.4698,26.015,27.4698,703390.31536537,0
+SSL.US,D,20060720,000000,26.7737,26.8479,25.8687,25.8687,661851.34956101,0
+SSL.US,D,20060721,000000,25.8543,25.8543,24.6729,24.8115,693864.00155936,0
+SSL.US,D,20060724,000000,25.3998,26.1527,25.3401,25.9274,871609.9362728,0
+SSL.US,D,20060725,000000,25.6463,26.3905,25.6463,26.3328,767699.16533558,0
+SSL.US,D,20060726,000000,25.9794,26.2461,25.8042,26.1672,1098345.9679773,0
+SSL.US,D,20060727,000000,26.4502,26.6726,25.9274,26.0863,825379.47903127,0
+SSL.US,D,20060728,000000,26.2249,26.7603,26.1874,26.74,1031551.6765616,0
+SSL.US,D,20060731,000000,26.2673,26.7169,26.0863,26.5571,928187.22497263,0
+SSL.US,D,20060801,000000,26.1094,26.3491,25.8331,26.1373,785499.20524045,0
+SSL.US,D,20060802,000000,26.4502,26.8825,26.3405,26.6255,1280643.1790861,0
+SSL.US,D,20060803,000000,26.1595,26.7092,26.1595,26.4502,662263.68564703,0
+SSL.US,D,20060804,000000,26.8122,26.9355,26.3405,26.5215,593538.58117363,0
+SSL.US,D,20060807,000000,27.1743,27.4429,26.8122,27.2166,440773.77376745,0
+SSL.US,D,20060808,000000,27.3553,27.5084,27.0289,27.1242,458161.47758629,0
+SSL.US,D,20060809,000000,27.5729,28.0735,27.4631,27.7173,625140.97434584,0
+SSL.US,D,20060810,000000,27.7173,28.1159,27.5507,28.0206,665436.70011251,0
+SSL.US,D,20060811,000000,27.8405,28.0793,27.594,27.6817,306638.87158787,0
+SSL.US,D,20060814,000000,27.5652,27.7173,27.1377,27.1954,399787.35909095,0
+SSL.US,D,20060815,000000,27.2474,27.6162,27.0289,27.6094,259856.9018484,0
+SSL.US,D,20060816,000000,27.7308,28.1592,27.6508,27.7751,925844.0758289,0
+SSL.US,D,20060817,000000,27.1743,27.3639,26.7824,26.8633,534197.49820453,0
+SSL.US,D,20060818,000000,26.5927,26.7034,26.1874,26.6438,648740.72383344,0
+SSL.US,D,20060821,000000,26.3058,26.7968,26.2673,26.5378,1079572.731819,0
+SSL.US,D,20060822,000000,26.5215,26.8691,26.4637,26.6659,360181.28360419,0
+SSL.US,D,20060823,000000,26.6438,26.6967,25.7609,25.7609,936471.33737088,0
+SSL.US,D,20060824,000000,25.6877,25.8543,25.29,25.7445,839039.53999689,0
+SSL.US,D,20060825,000000,26.1287,26.3905,25.8918,26.145,504945.52458563,0
+SSL.US,D,20060828,000000,26.015,26.1595,25.8918,25.8985,302496.81538874,0
+SSL.US,D,20060829,000000,25.8985,26.1287,25.5067,26.1094,454711.14892694,0
+SSL.US,D,20060830,000000,26.1094,26.2673,25.6463,25.6521,893138.65766083,0
+SSL.US,D,20060831,000000,25.5067,25.602,25.2467,25.3623,600579.45353418,0
+SSL.US,D,20060901,000000,25.6155,25.8408,25.4489,25.8254,564008.25473093,0
+SSL.US,D,20060905,000000,25.3757,25.4345,24.825,24.9723,1289748.8477665,0
+SSL.US,D,20060906,000000,24.7095,24.7759,24.0788,24.1231,1058324.4405147,0
+SSL.US,D,20060907,000000,23.8776,24.7528,23.6677,24.3417,1169000.8468785,0
+SSL.US,D,20060908,000000,23.8401,24.1231,23.6446,23.6754,1020649.1780856,0
+SSL.US,D,20060911,000000,23.1083,23.1083,22.21,22.2899,1909926.209631,0
+SSL.US,D,20060912,000000,23.2807,23.4058,22.8272,23.1324,1330461.064139,0
+SSL.US,D,20060913,000000,22.7088,23.3192,22.7088,23.3192,1269048.9530703,0
+SSL.US,D,20060914,000000,23.0727,23.1594,22.2745,22.3188,1395045.1510432,0
+SSL.US,D,20060915,000000,22.7954,22.9206,22.5566,22.6808,933848.79677339,0
+SSL.US,D,20060918,000000,23.1863,23.5281,23.065,23.4501,1054185.5002054,0
+SSL.US,D,20060919,000000,23.4357,23.4357,22.6096,22.7906,1266291.3905807,0
+SSL.US,D,20060920,000000,22.7531,22.9138,22.6443,22.8118,1178799.2817287,0
+SSL.US,D,20060921,000000,22.7165,22.8195,22.4286,22.47,1266840.8258187,0
+SSL.US,D,20060922,000000,22.884,22.9504,22.3323,22.391,1114903.8064744,0
+SSL.US,D,20060925,000000,22.2822,22.3121,21.4042,22.16,1388282.6315065,0
+SSL.US,D,20060926,000000,22.8484,23.1661,22.6597,23.0804,1343020.1773686,0
+SSL.US,D,20060927,000000,23.3346,23.609,23.117,23.5156,1333220.7038885,0
+SSL.US,D,20060928,000000,23.8776,24.3985,23.8776,24.1539,1098758.3040633,0
+SSL.US,D,20060929,000000,24.0211,24.0211,23.7313,23.8343,690001.33681398,0
+SSL.US,D,20061002,000000,23.9662,24.0519,23.6148,23.6591,630386.05554082,0
+SSL.US,D,20061003,000000,23.2807,23.2807,22.5008,22.5855,1231099.4923372,0
+SSL.US,D,20061004,000000,22.03,22.3323,21.7392,22.3053,1620811.1023841,0
+SSL.US,D,20061005,000000,22.1734,22.5432,22.0223,22.4286,1942903.7488433,0
+SSL.US,D,20061006,000000,22.2822,22.5942,22.1234,22.4854,747546.62861752,0
+SSL.US,D,20061009,000000,22.7906,23.2547,22.7906,23.0005,948200.58527879,0
+SSL.US,D,20061010,000000,23.3625,23.8035,23.2682,23.7313,803573.44344937,0
+SSL.US,D,20061011,000000,23.1863,23.1863,22.8272,22.884,885411.25091021,0
+SSL.US,D,20061012,000000,23.1324,23.8545,23.0506,23.8545,702559.41141369,0
+SSL.US,D,20061013,000000,23.9498,24.3118,23.9046,24.1607,740232.59658286,0
+SSL.US,D,20061016,000000,24.0211,24.5005,23.8853,24.3349,1146781.4365806,0
+SSL.US,D,20061017,000000,24.5641,24.5891,23.8911,24.1462,922666.90684366,0
+SSL.US,D,20061018,000000,24.5641,24.8991,24.5092,24.7393,988081.89769955,0
+SSL.US,D,20061019,000000,24.7528,25.0214,24.7316,24.9848,903899.90246503,0
+SSL.US,D,20061020,000000,25.4065,25.4065,24.878,25.0368,995119.65417028,0
+SSL.US,D,20061023,000000,24.4341,24.878,24.3475,24.6084,576151.91598473,0
+SSL.US,D,20061024,000000,24.3118,24.8626,24.1944,24.7018,599749.58821244,0
+SSL.US,D,20061025,000000,24.6729,25.109,24.5641,24.9569,832832.68747784,0
+SSL.US,D,20061026,000000,24.9271,24.9415,24.3186,24.645,778320.19509793,0
+SSL.US,D,20061027,000000,24.0933,24.6219,24.0933,24.3349,737334.81905138,0
+SSL.US,D,20061030,000000,24.5891,24.6373,24.2252,24.2541,554350.03492259,0
+SSL.US,D,20061031,000000,24.8924,24.9848,24.4062,24.7904,848425.63876105,0
+SSL.US,D,20061101,000000,25.109,25.1379,24.5092,24.5429,391505.32395258,0
+SSL.US,D,20061102,000000,24.3475,24.4861,24.0586,24.3475,378120.49992096,0
+SSL.US,D,20061103,000000,24.7846,24.825,24.4928,24.7461,343622.40647714,0
+SSL.US,D,20061106,000000,25.2159,25.3401,25.0513,25.29,517637.58244755,0
+SSL.US,D,20061107,000000,25.9062,26.0728,25.5943,25.7666,1497165.3239645,0
+SSL.US,D,20061108,000000,25.8042,26.2519,25.7118,26.1739,476515.10724896,0
+SSL.US,D,20061109,000000,25.8687,26.1527,25.8109,25.9062,473754.42886951,0
+SSL.US,D,20061110,000000,25.6521,25.6877,25.1812,25.369,421728.416565,0
+SSL.US,D,20061113,000000,25.0368,25.239,24.9791,25.1524,388336.46400686,0
+SSL.US,D,20061114,000000,25.5433,25.6665,25.3266,25.6386,369839.50341253,0
+SSL.US,D,20061115,000000,25.2544,25.3122,24.9646,25.1668,1110626.7283831,0
+SSL.US,D,20061116,000000,25.1379,25.1812,24.1231,24.2319,1312661.0242341,0
+SSL.US,D,20061117,000000,23.3346,23.5426,23.2104,23.428,1237585.73631,0
+SSL.US,D,20061120,000000,24.2021,24.2021,23.8978,23.919,871196.56155684,0
+SSL.US,D,20061121,000000,24.9993,25.0667,24.6729,24.9569,500942.64479842,0
+SSL.US,D,20061122,000000,25.498,25.5433,25.007,25.3199,863191.84061235,0
+SSL.US,D,20061124,000000,25.0368,25.3199,25.0137,25.0137,211413.12420558,0
+SSL.US,D,20061127,000000,25.0725,25.2159,24.5641,24.5641,305119.35598623,0
+SSL.US,D,20061128,000000,24.4928,25.0869,24.3985,25.0513,639216.4872873,0
+SSL.US,D,20061129,000000,24.8924,25.3334,24.7904,25.2814,922393.74716955,0
+SSL.US,D,20061130,000000,25.2544,25.7262,25.2544,25.5433,604166.88134556,0
+SSL.US,D,20061201,000000,25.9553,26.0728,25.4123,25.5346,970142.68138278,0
+SSL.US,D,20061204,000000,25.7031,25.9553,25.5433,25.9553,431941.26476109,0
+SSL.US,D,20061205,000000,26.1219,26.6178,25.9419,26.6014,614103.45397771,0
+SSL.US,D,20061206,000000,26.4502,26.6178,26.1219,26.1219,1032794.9165993,0
+SSL.US,D,20061207,000000,26.637,26.7246,26.2904,26.4926,430699.06335333,0
+SSL.US,D,20061208,000000,26.586,26.7968,26.2182,26.4127,266063.75436745,0
+SSL.US,D,20061211,000000,26.0651,26.3905,25.9996,26.2827,267030.71884122,0
+SSL.US,D,20061212,000000,25.7609,25.9862,25.5153,25.6299,479548.94530253,0
+SSL.US,D,20061213,000000,25.369,25.6463,25.2159,25.4412,452227.78474136,0
+SSL.US,D,20061214,000000,25.6222,25.7907,25.523,25.7118,417589.4762557,0
+SSL.US,D,20061215,000000,25.8109,26.1219,25.7387,25.9996,535029.44078615,0
+SSL.US,D,20061218,000000,26.1373,26.1373,25.29,25.3401,324851.24757875,0
+SSL.US,D,20061219,000000,25.5067,25.6463,25.3334,25.5346,478723.23450055,0
+SSL.US,D,20061220,000000,26.0863,26.0863,25.6877,25.862,360731.75747217,0
+SSL.US,D,20061221,000000,26.4425,26.6659,26.2028,26.3116,673164.10686313,0
+SSL.US,D,20061222,000000,26.7603,26.7737,25.9216,26.1287,378397.81411483,0
+SSL.US,D,20061226,000000,26.3116,26.5706,25.9929,26.3491,272551.03697019,0
+SSL.US,D,20061227,000000,26.8479,26.8777,26.507,26.7169,321680.31037315,0
+SSL.US,D,20061228,000000,26.7968,26.8122,26.5927,26.6303,320987.54420344,0
+SSL.US,D,20061229,000000,26.6014,26.7824,26.5215,26.74,389849.74782886,0
+SSL.US,D,20070103,000000,26.4358,26.4502,25.4123,25.5307,678685.46362204,0
+SSL.US,D,20070104,000000,24.7971,24.9993,24.6016,24.6729,484245.62988941,0
+SSL.US,D,20070105,000000,24.0076,24.4717,23.9421,24.0865,543169.18362279,0
+SSL.US,D,20070108,000000,23.9123,24.1395,23.6822,23.8401,1455762.4186823,0
+SSL.US,D,20070109,000000,23.5156,23.5233,22.9552,23.014,1338602.8842355,0
+SSL.US,D,20070110,000000,22.8407,22.8907,22.6096,22.625,1578448.5030376,0
+SSL.US,D,20070111,000000,22.8407,23.1594,22.5942,22.625,1806010.2455441,0
+SSL.US,D,20070112,000000,23.0063,23.2325,22.833,23.2171,1380418.1256038,0
+SSL.US,D,20070116,000000,23.1083,23.1324,22.5566,22.7165,1017060.7116443,0
+SSL.US,D,20070117,000000,22.5855,22.8484,22.47,22.625,938540.28821057,0
+SSL.US,D,20070118,000000,23.1738,23.5426,22.5364,22.7453,1614465.0734532,0
+SSL.US,D,20070119,000000,22.9629,23.2479,22.833,23.0939,1026860.1851245,0
+SSL.US,D,20070122,000000,23.5349,23.6956,23.2171,23.428,625002.83656388,0
+SSL.US,D,20070123,000000,23.4771,24.6729,23.3904,24.6219,1728038.2187185,0
+SSL.US,D,20070124,000000,24.5728,24.9348,24.2839,24.8847,831589.44744014,0
+SSL.US,D,20070125,000000,24.8626,24.8991,24.2107,24.2541,735541.10514569,0
+SSL.US,D,20070126,000000,24.3475,24.6016,24.1154,24.3609,398958.53239915,0
+SSL.US,D,20070129,000000,23.8545,24.2752,23.7688,23.79,544825.79837646,0
+SSL.US,D,20070130,000000,24.0297,24.6084,24.0297,24.6084,682961.50308338,0
+SSL.US,D,20070131,000000,24.5574,24.8481,24.1068,24.6816,734023.66680393,0
+SSL.US,D,20070201,000000,24.9184,25.2602,24.7095,24.9993,1118353.0965038,0
+SSL.US,D,20070202,000000,24.8626,25.0513,24.7393,24.9569,334098.16993101,0
+SSL.US,D,20070205,000000,24.9848,25.007,24.6373,24.6816,669714.81683372,0
+SSL.US,D,20070206,000000,25.2679,25.3546,25.0282,25.3334,501630.21781843,0
+SSL.US,D,20070207,000000,25.1735,25.1735,24.6373,24.7316,585394.68381723,0
+SSL.US,D,20070208,000000,24.5208,24.7682,24.3118,24.7393,658397.90501184,0
+SSL.US,D,20070209,000000,24.7846,24.9483,24.3349,24.3908,535166.53993818,0
+SSL.US,D,20070212,000000,24.3985,24.5092,23.8266,24.0432,821889.68243421,0
+SSL.US,D,20070213,000000,24.6219,24.8626,24.5641,24.8626,732061.69484803,0
+SSL.US,D,20070214,000000,25.1447,25.3199,24.8626,25.2101,682108.78790296,0
+SSL.US,D,20070215,000000,25.5067,25.5346,25.1812,25.3334,648324.23322766,0
+SSL.US,D,20070216,000000,25.2814,25.4489,25.0368,25.3623,478860.33365258,0
+SSL.US,D,20070220,000000,25.7753,26.0651,25.3998,25.5153,1036381.3057808,0
+SSL.US,D,20070221,000000,25.4489,25.4913,25.1524,25.42,870368.77349498,0
+SSL.US,D,20070222,000000,25.6877,25.7609,25.4489,25.7185,502597.1822922,0
+SSL.US,D,20070223,000000,25.7262,25.7974,25.3998,25.5307,590781.018684,0
+SSL.US,D,20070226,000000,25.2602,25.3546,24.7249,24.8991,953865.27296936,0
+SSL.US,D,20070227,000000,23.7101,23.8189,22.5499,22.7165,1792899.6198166,0
+SSL.US,D,20070228,000000,23.3471,23.5233,22.9629,23.3346,1299963.7732225,0
+SSL.US,D,20070301,000000,22.4854,23.1237,22.2678,22.857,1085584.3219094,0
+SSL.US,D,20070302,000000,22.6443,23.1237,22.5364,22.5566,799437.61902988,0
+SSL.US,D,20070305,000000,21.4985,22.1166,21.3705,21.3993,1483779.461303,0
+SSL.US,D,20070306,000000,21.9058,22.0858,21.4802,22.0367,864573.21843201,0
+SSL.US,D,20070307,000000,21.6593,21.8114,21.4042,21.6092,1457695.3089999,0
+SSL.US,D,20070308,000000,22.0945,22.2745,21.9934,22.1166,971383.8441606,0
+SSL.US,D,20070309,000000,22.2177,22.3121,21.9202,22.1166,576978.66541665,0
+SSL.US,D,20070312,000000,21.979,22.0666,21.7604,22.0367,591608.80674586,0
+SSL.US,D,20070313,000000,21.7537,21.9279,21.1895,21.1895,935505.41152706,0
+SSL.US,D,20070314,000000,21.0075,21.4119,20.4654,21.1596,1337635.9197617,0
+SSL.US,D,20070315,000000,21.1654,21.3926,21.0874,21.2386,754722.52287022,0
+SSL.US,D,20070316,000000,21.0152,21.2597,20.7889,20.84,792535.92308124,0
+SSL.US,D,20070319,000000,21.1452,21.1452,20.8775,20.9497,758448.08846356,0
+SSL.US,D,20070320,000000,21.2597,21.4648,21.1654,21.2318,1002847.0609209,0
+SSL.US,D,20070321,000000,21.5226,21.9424,21.3175,21.8779,2220976.1425724,0
+SSL.US,D,20070322,000000,22.391,22.6885,22.21,22.5499,1845477.144619,0
+SSL.US,D,20070323,000000,22.5499,23.6956,22.5499,23.6446,1599008.182692,0
+SSL.US,D,20070326,000000,23.9046,23.9046,23.297,23.6956,1099446.9157133,0
+SSL.US,D,20070327,000000,23.9046,24.0211,23.8266,23.9123,1661109.9440406,0
+SSL.US,D,20070328,000000,24.3118,24.5814,23.9498,24.0865,1266291.3905807,0
+SSL.US,D,20070329,000000,24.5208,24.6151,24.2839,24.6151,967105.72743939,0
+SSL.US,D,20070330,000000,24.697,24.8173,23.9123,23.9498,1392975.1615736,0
+SSL.US,D,20070402,000000,24.3118,24.4139,23.7101,23.8978,1288233.4866847,0
+SSL.US,D,20070403,000000,23.6148,23.8622,23.4126,23.6504,1326597.3607637,0
+SSL.US,D,20070404,000000,23.7313,23.8911,23.5955,23.8035,756239.96121197,0
+SSL.US,D,20070405,000000,23.7977,24.0355,23.7467,23.9845,1091996.8231565,0
+SSL.US,D,20070409,000000,24.2752,24.3272,24.0211,24.0586,483275.54952582,0
+SSL.US,D,20070410,000000,24.0788,24.2319,24.0297,24.1308,690138.43596601,0
+SSL.US,D,20070411,000000,24.6016,24.6373,24.0991,24.1867,543307.32140476,0
+SSL.US,D,20070412,000000,24.6373,24.7904,24.4226,24.7682,817652.07228064,0
+SSL.US,D,20070413,000000,24.8626,24.878,24.6373,24.7846,697176.19243674,0
+SSL.US,D,20070416,000000,25.0282,25.29,24.9483,25.2679,1380277.910562,0
+SSL.US,D,20070417,000000,25.2968,25.3266,24.8481,25.0667,404065.47581217,0
+SSL.US,D,20070418,000000,25.0667,25.1148,24.8924,25.0725,419105.87596751,0
+SSL.US,D,20070419,000000,24.9415,25.2323,24.7528,24.878,647222.24686174,0
+SSL.US,D,20070420,000000,25.4268,25.551,25.1447,25.42,769765.00028545,0
+SSL.US,D,20070423,000000,25.1524,25.2544,24.9646,25.007,660746.24730527,0
+SSL.US,D,20070424,000000,25.2323,25.29,24.9184,25.239,789362.90861576,0
+SSL.US,D,20070425,000000,25.3623,25.731,25.2602,25.6665,583742.22358333,0
+SSL.US,D,20070426,000000,25.3998,25.3998,24.9415,25.188,527575.19370964,0
+SSL.US,D,20070427,000000,25.188,25.3266,24.9184,25.2034,387092.18533922,0
+SSL.US,D,20070430,000000,25.2034,25.2467,24.7095,24.7605,478170.68337269,0
+SSL.US,D,20070501,000000,24.7682,24.9723,24.3118,24.9723,1073364.84067,0
+SSL.US,D,20070502,000000,25.239,25.6087,25.239,25.5866,659670.22668785,0
+SSL.US,D,20070503,000000,26.4926,26.7323,26.2461,26.7034,1112145.2053548,0
+SSL.US,D,20070504,000000,26.8989,26.9933,26.456,26.5446,681446.1420015,0
+SSL.US,D,20070507,000000,26.456,26.5706,26.3626,26.429,206698.78290974,0
+SSL.US,D,20070508,000000,26.4993,26.5792,26.3058,26.4926,811716.30217583,0
+SSL.US,D,20070509,000000,26.7169,26.819,26.5215,26.8122,724225.23195374,0
+SSL.US,D,20070510,000000,26.6592,26.7034,26.0362,26.275,757344.02483777,0
+SSL.US,D,20070511,000000,26.456,26.8825,26.4502,26.8825,327200.62850213,0
+SSL.US,D,20070514,000000,27.1001,27.31,26.949,27.0876,512118.30294851,0
+SSL.US,D,20070515,000000,27.0876,27.6441,26.9778,27.3899,769765.00028545,0
+SSL.US,D,20070516,000000,27.8261,27.8916,27.4275,27.8916,726706.51887945,0
+SSL.US,D,20070517,000000,27.4554,27.8107,27.3341,27.7625,511704.92823255,0
+SSL.US,D,20070518,000000,28.2969,28.6965,28.1592,28.5414,712910.39739174,0
+SSL.US,D,20070521,000000,28.7167,28.8698,28.3681,28.4057,1134638.8139567,0
+SSL.US,D,20070522,000000,27.544,27.544,26.4637,26.6255,1806836.994976,0
+SSL.US,D,20070523,000000,27.0722,27.1165,26.768,26.8633,1037209.0938426,0
+SSL.US,D,20070524,000000,26.8633,26.949,25.8408,25.9996,1047976.5704265,0
+SSL.US,D,20070525,000000,26.3328,26.6091,26.3058,26.5571,492110.13579206,0
+SSL.US,D,20070529,000000,26.3905,26.4204,25.9351,26.2249,523571.27529248,0
+SSL.US,D,20070530,000000,26.0064,26.7603,25.8831,26.74,610098.49693062,0
+SSL.US,D,20070531,000000,26.015,26.5301,25.9794,26.3549,882167.60960884,0
+SSL.US,D,20070601,000000,26.2981,26.7246,26.2028,26.7092,676684.02372843,0
+SSL.US,D,20070604,000000,25.8408,26.5792,25.8408,26.4358,1460457.0260093,0
+SSL.US,D,20070605,000000,25.6877,25.9274,25.5789,25.8831,1210263.5371189,0
+SSL.US,D,20070606,000000,25.4711,25.4913,25.1947,25.2602,884028.8344606,0
+SSL.US,D,20070607,000000,25.3334,25.5346,24.6286,24.7393,942957.58134369,0
+SSL.US,D,20070608,000000,24.5429,25.0282,24.4563,25.0282,822342.52508788,0
+SSL.US,D,20070611,000000,24.5429,25.42,24.5208,25.2467,521835.72466341,0
+SSL.US,D,20070612,000000,25.2323,25.498,24.9791,25.0214,642390.54038272,0
+SSL.US,D,20070613,000000,24.8115,25.188,24.7249,25.1668,857396.28554938,0
+SSL.US,D,20070614,000000,25.3122,25.9419,25.2814,25.8408,689865.2762919,0
+SSL.US,D,20070615,000000,26.456,27.181,26.4358,27.0876,1079160.395733,0
+SSL.US,D,20070618,000000,27.3639,27.5863,27.2551,27.4275,591608.80674586,0
+SSL.US,D,20070619,000000,27.4429,27.7308,27.0443,27.4275,533093.43457873,0
+SSL.US,D,20070620,000000,27.6229,27.6817,26.5446,26.5927,682547.08973748,0
+SSL.US,D,20070621,000000,26.949,27.3976,26.8122,27.3639,507152.61320728,0
+SSL.US,D,20070622,000000,26.8825,26.9644,26.5927,26.7092,541238.37056508,0
+SSL.US,D,20070625,000000,26.7824,27.1877,26.6255,26.74,478586.13534853,0
+SSL.US,D,20070626,000000,26.6178,26.6178,26.1171,26.2105,703524.29862758,0
+SSL.US,D,20070627,000000,25.8186,26.7468,25.7666,26.7034,749617.65671709,0
+SSL.US,D,20070628,000000,26.5378,26.8122,26.4502,26.5378,695108.280227,0
+SSL.US,D,20070629,000000,27.1954,27.5295,27.1242,27.2031,946269.77222107,0
+SSL.US,D,20070702,000000,28.0581,28.0581,27.5218,27.8261,1062599.4413461,0
+SSL.US,D,20070703,000000,27.9493,28.0793,27.855,27.9561,218730.27213006,0
+SSL.US,D,20070705,000000,27.1377,27.2166,26.6438,27.0655,1254560.0654129,0
+SSL.US,D,20070706,000000,26.8257,27.4698,26.8122,27.3976,713186.67295568,0
+SSL.US,D,20070709,000000,27.1001,27.4275,27.0655,27.2551,1078608.8832351,0
+SSL.US,D,20070710,000000,27.1377,27.2474,26.6659,26.7034,999676.1237153,0
+SSL.US,D,20070711,000000,27.5729,28.2545,27.5729,27.9859,1054457.6212496,0
+SSL.US,D,20070712,000000,28.4298,28.9651,28.2805,28.9352,829794.69490451,0
+SSL.US,D,20070713,000000,29.3839,29.7681,29.3204,29.5861,801918.90595558,0
+SSL.US,D,20070716,000000,29.3752,29.4715,28.9911,29.1673,476515.10724896,0
+SSL.US,D,20070717,000000,28.9275,29.1085,28.5655,28.6965,592987.06867571,0
+SSL.US,D,20070718,000000,28.6599,29.2895,28.6599,29.2183,504390.89619789,0
+SSL.US,D,20070719,000000,29.718,29.8566,29.4426,29.6159,591744.86726795,0
+SSL.US,D,20070720,000000,30.1002,30.3621,29.4869,29.5861,841802.29563622,0
+SSL.US,D,20070723,000000,30.7973,30.9639,30.4911,30.8397,826484.581287,0
+SSL.US,D,20070724,000000,29.8104,29.848,28.8178,28.9208,907076.03282032,0
+SSL.US,D,20070725,000000,29.0074,29.4629,28.6377,29.2972,755965.76290792,0
+SSL.US,D,20070726,000000,27.8848,27.9782,26.6726,27.4506,1584657.4328166,0
+SSL.US,D,20070727,000000,26.9576,27.4852,26.0863,26.5215,1291680.6994542,0
+SSL.US,D,20070730,000000,26.8122,27.2031,26.5215,27.0289,852566.65633024,0
+SSL.US,D,20070731,000000,27.8781,28.1823,27.2108,27.2551,689312.72516403,0
+SSL.US,D,20070801,000000,26.9778,27.1377,26.2403,26.949,773080.30705265,0
+SSL.US,D,20070802,000000,26.819,27.2108,26.6592,27.2031,690694.1029837,0
+SSL.US,D,20070803,000000,26.9576,27.0135,26.0218,26.0218,708489.9883688,0
+SSL.US,D,20070806,000000,28.2805,28.319,27.1309,27.855,1980027.4987744,0
+SSL.US,D,20070807,000000,28.0514,28.6656,27.6759,28.5501,1711341.2038095,0
+SSL.US,D,20070808,000000,29.3271,29.6371,27.7828,29.0797,1313486.7350361,0
+SSL.US,D,20070809,000000,28.7032,28.7764,27.6894,27.7096,1381658.2497517,0
+SSL.US,D,20070810,000000,27.492,28.3855,27.3553,28.0206,1109658.7252794,0
+SSL.US,D,20070813,000000,28.4769,28.7687,28.0283,28.0937,820824.04811618,0
+SSL.US,D,20070814,000000,28.3046,28.4134,27.1165,27.2388,970416.87968683,0
+SSL.US,D,20070815,000000,27.0789,27.6682,26.1874,26.2461,821101.36231006,0
+SSL.US,D,20070816,000000,26.2461,26.3491,24.8327,25.8408,1355991.6266843,0
+SSL.US,D,20070817,000000,26.586,27.0587,25.7609,26.5648,780115.9862635,0
+SSL.US,D,20070820,000000,26.5648,27.0289,26.0863,26.7169,682273.93006336,0
+SSL.US,D,20070821,000000,26.2105,26.7169,26.0863,26.5138,560143.51272568,0
+SSL.US,D,20070822,000000,27.2388,27.9561,27.2031,27.9561,811858.59447755,0
+SSL.US,D,20070823,000000,27.9041,28.0206,27.0722,27.594,469201.0752143,0
+SSL.US,D,20070824,000000,27.1521,27.8781,27.0501,27.7625,727401.36230904,0
+SSL.US,D,20070827,000000,27.9041,27.9041,27.2031,27.5652,690276.57374798,0
+SSL.US,D,20070828,000000,27.4275,27.4997,26.689,26.819,533370.74877261,0
+SSL.US,D,20070829,000000,27.1743,28.1448,26.949,28.0148,513913.05548414,0
+SSL.US,D,20070830,000000,27.8049,28.4712,27.6817,27.8473,698144.19554045,0
+SSL.US,D,20070831,000000,29.2664,29.2741,28.6888,29.1528,1117385.0934001,0
+SSL.US,D,20070904,000000,28.6656,29.6092,28.6021,29.5428,670681.78130749,0
+SSL.US,D,20070905,000000,28.8043,28.8909,28.4769,28.6888,1361237.7465092,0
+SSL.US,D,20070906,000000,28.811,29.3916,28.682,29.2029,642116.34207867,0
+SSL.US,D,20070907,000000,28.5732,29.0151,28.3344,28.8043,873266.55102647,0
+SSL.US,D,20070910,000000,28.8698,29.3271,28.3768,29.072,750033.10869293,0
+SSL.US,D,20070911,000000,29.8181,30.1166,29.5659,30.1166,711113.56759623,0
+SSL.US,D,20070912,000000,29.3531,30.2976,29.2664,29.9346,986839.69629179,0
+SSL.US,D,20070913,000000,30.1089,30.6606,30.1089,30.5383,748926.96780725,0
+SSL.US,D,20070914,000000,30.3621,30.9793,30.3621,30.7511,678685.46362204,0
+SSL.US,D,20070917,000000,30.6307,30.806,30.3621,30.5508,522607.42670853,0
+SSL.US,D,20070918,000000,31.4433,32.1163,30.9485,32.1163,1465700.0299444,0
+SSL.US,D,20070919,000000,33.1735,33.6876,32.6728,33.1234,1301340.9965224,0
+SSL.US,D,20070920,000000,33.6809,34.093,33.4787,33.8484,1119044.8240436,0
+SSL.US,D,20070921,000000,33.0811,33.1071,32.6093,32.7903,1973541.2548016,0
+SSL.US,D,20070924,000000,32.7971,32.7971,32.2078,32.3686,1093236.9473044,0
+SSL.US,D,20070925,000000,31.9325,32.1433,31.7447,32.0441,983664.60456643,0
+SSL.US,D,20070926,000000,31.9411,32.1366,31.711,31.9132,715254.58516542,0
+SSL.US,D,20070927,000000,31.6735,31.7842,31.0938,31.4684,1156580.9100607,0
+SSL.US,D,20070928,000000,31.9652,32.1163,30.9928,31.1507,848012.26404509,0
+SSL.US,D,20071001,000000,31.4636,32.1106,31.2171,32.1106,520816.82869266,0
+SSL.US,D,20071002,000000,32.8269,33.4932,32.696,33.3045,1211918.0746127,0
+SSL.US,D,20071003,000000,33.8109,33.912,33.1311,33.1466,881272.3106009,0
+SSL.US,D,20071004,000000,33.368,33.7464,33.2967,33.6876,713875.28460563,0
+SSL.US,D,20071005,000000,33.9563,34.2759,33.7098,34.2605,300843.3165249,0
+SSL.US,D,20071008,000000,34.3048,34.3318,33.9418,34.093,588293.49997865,0
+SSL.US,D,20071009,000000,34.2528,35.0722,34.2451,35.0722,511843.06601452,0
+SSL.US,D,20071010,000000,34.6235,35.2676,34.4569,35.18,756518.31403579,0
+SSL.US,D,20071011,000000,35.5295,36.6021,35.2175,35.5507,2191995.2513677,0
+SSL.US,D,20071012,000000,36.0735,36.2545,35.8703,36.2545,535301.56183032,0
+SSL.US,D,20071015,000000,35.9993,36.0282,35.1453,35.7375,1100414.918817,0
+SSL.US,D,20071016,000000,35.2455,35.362,34.6736,34.9845,1398081.0663566,0
+SSL.US,D,20071017,000000,36.007,36.1601,35.0067,35.8251,1103037.4594145,0
+SSL.US,D,20071018,000000,35.5006,35.6816,35.1964,35.543,601681.4399001,0
+SSL.US,D,20071019,000000,35.7673,35.7673,34.507,34.5417,1077921.3102151,0
+SSL.US,D,20071022,000000,34.1382,34.7101,34.1315,34.3982,747684.76639949,0
+SSL.US,D,20071023,000000,35.464,35.7249,35.1598,35.7249,694552.61320931,0
+SSL.US,D,20071024,000000,35.5295,36.1601,35.2898,36.1601,746996.15474953,0
+SSL.US,D,20071025,000000,35.6441,35.7115,34.9913,35.4149,995392.81384439,0
+SSL.US,D,20071026,000000,36.2314,36.7677,36.137,36.6502,769212.44915758,0
+SSL.US,D,20071029,000000,36.811,37.1066,36.6666,37.1066,842214.63172224,0
+SSL.US,D,20071030,000000,36.579,36.9487,35.8328,36.0369,1491507.9066835,0
+SSL.US,D,20071031,000000,36.6666,37.0209,36.137,36.8562,1138365.41818,0
+SSL.US,D,20071101,000000,36.137,36.1746,35.3774,35.4351,812960.58084347,0
+SSL.US,D,20071102,000000,35.9859,36.4365,35.7249,36.3421,802195.18151952,0
+SSL.US,D,20071105,000000,35.7596,36.0138,35.4351,35.6518,1035003.0438509,0
+SSL.US,D,20071106,000000,35.9281,36.5222,35.7038,36.5222,720014.62617861,0
+SSL.US,D,20071107,000000,37.1383,37.7882,36.579,36.579,1487107.2316295,0
+SSL.US,D,20071108,000000,37.7882,37.9269,36.6666,37.2173,2462338.1610863,0
+SSL.US,D,20071109,000000,38.0569,38.5864,37.5803,38.13,1041252.4801975,0
+SSL.US,D,20071112,000000,37.1884,37.3839,36.1524,36.1524,1086663.4584167,0
+SSL.US,D,20071113,000000,36.5867,37.7314,36.4913,37.6534,647832.96126622,0
+SSL.US,D,20071114,000000,37.6583,38.3467,36.9053,37.3482,565714.72372169,0
+SSL.US,D,20071115,000000,36.8688,37.1807,36.0282,36.4365,626799.66635939,0
+SSL.US,D,20071116,000000,36.3508,37.0353,36.0571,36.6589,459678.91592805,0
+SSL.US,D,20071119,000000,36.3036,36.3825,35.0279,35.543,1179056.8619537,0
+SSL.US,D,20071120,000000,37.3839,40.384,37.3559,39.4144,3062300.6684364,0
+SSL.US,D,20071121,000000,37.5495,38.6163,37.2548,37.7699,1731504.1268269,0
+SSL.US,D,20071123,000000,37.5071,37.5071,36.7032,37.2,604097.29313961,0
+SSL.US,D,20071126,000000,36.5308,36.8976,35.0722,35.0866,1428672.8725976,0
+SSL.US,D,20071127,000000,34.8189,35.7991,34.6456,35.6441,1023208.3622568,0
+SSL.US,D,20071128,000000,34.7843,36.2824,34.7467,36.1948,1099963.1147933,0
+SSL.US,D,20071129,000000,35.8703,37.0671,35.8626,36.4711,717321.45874522,0
+SSL.US,D,20071130,000000,36.9487,37.2751,36.0138,36.6242,693976.17359283,0
+SSL.US,D,20071203,000000,36.7908,38.1012,36.7908,37.717,981637.19892433,0
+SSL.US,D,20071204,000000,36.8842,37.7247,36.8842,37.3973,1047381.4354711,0
+SSL.US,D,20071205,000000,36.8177,37.8191,36.8052,37.4272,894792.15652468,0
+SSL.US,D,20071206,000000,36.1091,37.5215,35.9859,37.4426,1144567.0775494,0
+SSL.US,D,20071207,000000,37.5726,38.2889,37.5726,37.9577,520272.58660431,0
+SSL.US,D,20071210,000000,37.638,38.2533,37.5071,38.0357,570975.38436576,0
+SSL.US,D,20071211,000000,37.2885,37.8046,36.3758,36.4057,939989.17697631,0
+SSL.US,D,20071212,000000,37.1807,37.2394,36.2314,36.811,817554.44106632,0
+SSL.US,D,20071213,000000,35.2021,35.7596,34.6736,35.7038,1411121.0652483,0
+SSL.US,D,20071214,000000,34.2182,34.4184,33.9505,34.0814,1212470.6257405,0
+SSL.US,D,20071217,000000,33.8407,34.3847,32.8616,32.9627,993714.387862,0
+SSL.US,D,20071218,000000,33.0233,33.4007,32.202,32.9203,1378824.8672765,0
+SSL.US,D,20071219,000000,32.9039,33.4643,32.8413,33.0512,485906.39916283,0
+SSL.US,D,20071220,000000,33.7175,33.8109,33.2024,33.6597,807490.1169516,0
+SSL.US,D,20071221,000000,35.5507,36.1091,35.4775,36.0138,1106764.0636378,0
+SSL.US,D,20071224,000000,35.7452,36.2737,35.7452,36.1158,229575.64595937,0
+SSL.US,D,20071226,000000,36.2237,36.7388,36.1669,36.681,299913.74272896,0
+SSL.US,D,20071227,000000,37.3184,37.4705,36.9997,36.9997,674379.30389246,0
+SSL.US,D,20071228,000000,37.4705,37.536,36.7311,36.863,804310.87070648,0
+SSL.US,D,20071231,000000,36.5376,36.6743,35.7991,35.8463,417451.33847373,0
+SSL.US,D,20080102,000000,36.5443,36.7744,36.0215,36.3681,432770.09145289,0
+SSL.US,D,20080103,000000,37.0671,37.7016,37.0671,37.3973,831177.11135411,0
+SSL.US,D,20080104,000000,38.0289,38.0289,36.3758,36.6367,1069573.8413905,0
+SSL.US,D,20080107,000000,36.8909,36.8909,35.7249,36.0735,862870.90396101,0
+SSL.US,D,20080108,000000,37.5928,38.2388,37.0729,37.1383,1322698.3439704,0
+SSL.US,D,20080109,000000,37.1066,37.8258,36.7744,37.7882,849531.77964673,0
+SSL.US,D,20080110,000000,36.9275,38.2032,36.7609,37.9269,1023342.345519,0
+SSL.US,D,20080111,000000,37.0671,37.4628,36.2314,36.3979,1002350.5958098,0
+SSL.US,D,20080114,000000,37.4561,37.7805,37.2548,37.717,655260.2039643,0
+SSL.US,D,20080115,000000,36.4134,36.7388,35.362,35.5565,676619.62867218,0
+SSL.US,D,20080116,000000,33.9929,34.196,32.436,32.8616,1091125.4126372,0
+SSL.US,D,20080117,000000,33.7753,34.0737,31.8911,31.9488,1389142.6170964,0
+SSL.US,D,20080118,000000,34.0853,34.3703,32.1289,33.0859,1360959.3936854,0
+SSL.US,D,20080122,000000,31.477,32.6093,31.1949,31.9565,1204438.9004176,0
+SSL.US,D,20080123,000000,30.0656,31.5146,29.1788,31.4934,1297462.752328,0
+SSL.US,D,20080124,000000,32.2627,33.8051,32.2463,33.55,824460.29153472,0
+SSL.US,D,20080125,000000,31.7245,32.3108,31.168,31.2402,2155701.3667584,0
+SSL.US,D,20080128,000000,31.9325,32.5583,31.427,32.5361,948613.95999475,0
+SSL.US,D,20080129,000000,33.0859,33.6876,32.8413,33.0281,1186114.3523933,0
+SSL.US,D,20080130,000000,33.6231,34.6957,33.4007,33.8176,1426541.6039616,0
+SSL.US,D,20080131,000000,33.5134,35.2541,33.4132,34.8469,1402978.2065219,0
+SSL.US,D,20080201,000000,35.1376,36.2314,35.1376,35.9204,1110692.1620693,0
+SSL.US,D,20080204,000000,34.4935,34.5734,33.6944,34.0362,941547.12188571,0
+SSL.US,D,20080205,000000,33.5577,33.7464,32.5862,32.5862,740578.46035275,0
+SSL.US,D,20080206,000000,32.9039,33.0936,32.0364,32.1289,984728.16162458,0
+SSL.US,D,20080207,000000,32.6026,33.3603,32.436,32.7971,2258718.9159475,0
+SSL.US,D,20080208,000000,32.5082,33.1148,32.3108,33.0166,859595.06513151,0
+SSL.US,D,20080211,000000,33.4855,34.1652,32.9781,34.0208,789891.57125501,0
+SSL.US,D,20080212,000000,35.543,35.8463,34.4184,34.7958,1458148.1516535,0
+SSL.US,D,20080213,000000,34.9326,34.9412,34.2894,34.7843,756792.51233984,0
+SSL.US,D,20080214,000000,35.5074,35.8703,35.0587,35.0799,650808.63604318,0
+SSL.US,D,20080215,000000,35.4149,35.5565,34.7525,35.4852,645841.90767201,0
+SSL.US,D,20080219,000000,37.2962,37.4773,36.3508,36.6242,812451.65217307,0
+SSL.US,D,20080220,000000,35.9859,37.1229,35.7596,37.1229,743748.35892841,0
+SSL.US,D,20080221,000000,37.2962,37.4927,36.0494,36.1669,510719.26841987,0
+SSL.US,D,20080222,000000,37.7882,37.899,37.0787,37.8046,1008512.7872414,0
+SSL.US,D,20080225,000000,38.2388,38.9195,38.0135,38.9118,1091610.452819,0
+SSL.US,D,20080226,000000,38.7096,39.4645,38.312,39.3345,740533.79926534,0
+SSL.US,D,20080227,000000,38.9195,40.0123,38.9195,39.4837,696455.38325866,0
+SSL.US,D,20080228,000000,38.4352,38.9504,38.0569,38.623,857348.50857216,0
+SSL.US,D,20080229,000000,37.8123,37.9134,36.9554,37.1066,883132.49682273,0
+SSL.US,D,20080303,000000,37.7536,38.3053,37.3627,37.8537,1182733.6119399,0
+SSL.US,D,20080304,000000,37.5283,37.7622,35.9945,36.8976,1197804.1323635,0
+SSL.US,D,20080305,000000,36.5867,37.6448,36.4057,37.536,1332200.7692878,0
+SSL.US,D,20080306,000000,37.2173,37.4503,36.0879,36.1091,949786.57319656,0
+SSL.US,D,20080307,000000,36.9554,37.4705,35.9945,36.6175,846551.95035001,0
+SSL.US,D,20080310,000000,38.08,38.1156,36.7388,37.0864,1186418.6709656,0
+SSL.US,D,20080311,000000,38.1368,38.2687,36.9631,38.1965,861039.79937749,0
+SSL.US,D,20080312,000000,37.7314,38.4863,37.7016,38.0935,964783.35089444,0
+SSL.US,D,20080313,000000,38.0212,38.8762,37.5215,38.5816,765296.81428529,0
+SSL.US,D,20080314,000000,38.3322,38.3399,36.7744,37.5004,1014738.3350994,0
+SSL.US,D,20080317,000000,34.7958,36.0369,34.7101,35.7673,1244595.4497724,0
+SSL.US,D,20080318,000000,36.5703,37.5495,36.4201,37.4859,1642423.9527972,0
+SSL.US,D,20080319,000000,36.6367,36.8399,34.6533,34.8266,1525315.3112175,0
+SSL.US,D,20080320,000000,33.8176,34.9191,33.2746,34.7766,1405575.8200008,0
+SSL.US,D,20080324,000000,34.4415,35.8983,34.4415,35.2753,594749.62368321,0
+SSL.US,D,20080325,000000,34.9576,35.5642,34.7101,35.4351,931778.80730377,0
+SSL.US,D,20080326,000000,35.5006,35.8058,35.2753,35.5507,799299.48124791,0
+SSL.US,D,20080327,000000,36.6666,36.8842,36.1601,36.2737,964581.85668616,0
+SSL.US,D,20080328,000000,35.4419,35.7991,34.8623,35.0452,660343.25888871,0
+SSL.US,D,20080331,000000,34.9123,35.1742,34.3847,35.0654,861044.99252719,0
+SSL.US,D,20080401,000000,34.1084,34.6957,33.2967,34.6957,1335842.2058561,0
+SSL.US,D,20080402,000000,35.2541,36.1091,34.9576,35.6585,793472.76728676,0
+SSL.US,D,20080403,000000,35.051,35.7596,34.8623,35.3697,616964.87946131,0
+SSL.US,D,20080404,000000,35.232,35.6653,34.999,35.362,714425.75847362,0
+SSL.US,D,20080407,000000,37.5668,37.9134,36.9275,37.1807,1354957.1512645,0
+SSL.US,D,20080408,000000,37.8479,38.493,37.6949,38.2889,917046.88024048,0
+SSL.US,D,20080409,000000,37.666,38.1743,37.3973,37.7805,1102641.7414075,0
+SSL.US,D,20080410,000000,38.0443,38.9272,37.9413,38.6451,967504.56133619,0
+SSL.US,D,20080411,000000,39.1015,39.1015,38.3553,38.3698,1025160.9865433,0
+SSL.US,D,20080414,000000,38.6076,38.9715,38.3322,38.623,497872.45469696,0
+SSL.US,D,20080415,000000,39.6879,40.7537,39.6166,40.4629,1200898.2109535,0
+SSL.US,D,20080416,000000,40.5804,41.0656,40.2174,40.9799,795823.18684007,0
+SSL.US,D,20080417,000000,41.1224,41.9562,41.0868,41.9196,1301644.2764648,0
+SSL.US,D,20080418,000000,42.1016,42.1238,40.746,41.2178,1460872.4779851,0
+SSL.US,D,20080421,000000,42.0795,42.3337,41.651,41.9784,777147.58189612,0
+SSL.US,D,20080422,000000,43.3032,43.385,42.609,42.8468,847976.95062714,0
+SSL.US,D,20080423,000000,43.3273,43.385,42.4126,42.687,974893.37472651,0
+SSL.US,D,20080424,000000,41.885,42.3125,41.108,41.5865,687086.94120347,0
+SSL.US,D,20080425,000000,40.8326,41.6144,40.7238,41.4431,831995.55174652,0
+SSL.US,D,20080428,000000,41.4431,41.9562,41.3564,41.3564,626242.96071176,0
+SSL.US,D,20080429,000000,42.0429,42.0429,40.9636,40.9636,653353.2793952,0
+SSL.US,D,20080430,000000,41.108,41.4286,40.8105,41.0502,1095871.9514612,0
+SSL.US,D,20080501,000000,40.7306,40.9857,39.6388,40.7171,768439.70848252,0
+SSL.US,D,20080502,000000,40.9925,41.6664,40.9414,41.4565,547831.59342166,0
+SSL.US,D,20080505,000000,42.558,42.6398,42.2306,42.5079,577313.1042572,0
+SSL.US,D,20080506,000000,44.0503,45.2818,44.0503,45.0064,1278724.8295876,0
+SSL.US,D,20080507,000000,46.6595,46.6595,45.3261,45.3261,1241486.8303632,0
+SSL.US,D,20080508,000000,45.8768,46.1897,45.4406,45.948,919251.89160226,0
+SSL.US,D,20080509,000000,45.5639,45.5639,44.472,45.1306,642961.7868495,0
+SSL.US,D,20080512,000000,45.5802,46.442,45.4214,46.2821,688891.04140855,0
+SSL.US,D,20080513,000000,46.0953,46.8328,45.7391,46.6076,576376.26005168,0
+SSL.US,D,20080514,000000,45.689,45.7593,45.225,45.225,1239382.5661055,0
+SSL.US,D,20080515,000000,45.7083,47.1814,45.6967,47.1814,893862.58272873,0
+SSL.US,D,20080516,000000,47.7889,48.2231,47.0139,47.7822,730346.91681775,0
+SSL.US,D,20080519,000000,47.3181,48.4715,47.3181,47.5578,663566.12759129,0
+SSL.US,D,20080520,000000,47.0745,48.1009,47.0216,47.8929,706898.80730134,0
+SSL.US,D,20080521,000000,48.2395,49.2177,47.6445,47.7167,888774.33465463,0
+SSL.US,D,20080522,000000,47.8842,47.995,47.1756,47.6166,756073.78042164,0
+SSL.US,D,20080523,000000,47.1092,47.3345,46.5228,46.6663,693305.21865185,0
+SSL.US,D,20080527,000000,45.2182,45.4695,44.7609,44.8321,1100573.8291977,0
+SSL.US,D,20080528,000000,44.5221,45.5003,44.2766,45.3983,1077595.180414,0
+SSL.US,D,20080529,000000,45.9557,46.7029,45.7593,46.1521,1087047.7514943,0
+SSL.US,D,20080530,000000,45.7834,45.9201,45.044,45.5802,716678.54681261,0
+SSL.US,D,20080602,000000,44.3758,44.3758,43.5218,44.0503,1145268.1527586,0
+SSL.US,D,20080603,000000,44.0503,44.6742,43.4852,43.6594,834288.84665316,0
+SSL.US,D,20080604,000000,42.7419,43.0144,42.065,42.2768,1365311.2531323,0
+SSL.US,D,20080605,000000,43.0144,44.6829,43.0144,44.4923,1097485.9823873,0
+SSL.US,D,20080606,000000,44.2025,45.406,43.8847,43.9473,1814437.688874,0
+SSL.US,D,20080609,000000,43.4698,44.1601,42.9556,43.7182,975697.27429976,0
+SSL.US,D,20080610,000000,43.9849,43.9849,42.8343,43.1164,1023989.4119714,0
+SSL.US,D,20080611,000000,42.7178,43.7538,42.2826,43.5362,1241420.358047,0
+SSL.US,D,20080612,000000,42.8122,43.1222,42.196,42.6148,875811.19437849,0
+SSL.US,D,20080613,000000,42.3192,43.2618,42.3192,42.8343,917950.48828794,0
+SSL.US,D,20080616,000000,42.7525,43.7037,42.6793,43.4264,599795.28792979,0
+SSL.US,D,20080617,000000,43.0413,43.6662,42.687,43.4341,1108006.2650455,0
+SSL.US,D,20080618,000000,42.1305,42.7043,41.7319,42.3635,1170718.7407986,0
+SSL.US,D,20080619,000000,42.9277,43.2811,42.3125,42.5936,1755980.4799835,0
+SSL.US,D,20080620,000000,41.341,41.4055,40.6507,41.0868,1486761.3678596,0
+SSL.US,D,20080623,000000,40.9799,41.9861,40.7758,41.9062,1147536.5205467,0
+SSL.US,D,20080624,000000,42.0082,42.2027,41.4941,41.7165,871030.38076651,0
+SSL.US,D,20080625,000000,42.5156,42.7255,41.4488,42.4704,1057386.5576792,0
+SSL.US,D,20080626,000000,41.9861,42.4415,41.5567,41.651,877098.05687365,0
+SSL.US,D,20080627,000000,42.6148,43.0288,42.0516,42.6013,1196492.3427497,0
+SSL.US,D,20080630,000000,43.7673,43.877,42.6793,42.7101,748607.06978585,0
+SSL.US,D,20080701,000000,41.7319,42.1738,41.1821,41.9928,947841.21931968,0
+SSL.US,D,20080702,000000,42.3337,42.687,40.0364,40.356,1087330.2588379,0
+SSL.US,D,20080703,000000,40.9925,41.2534,39.9343,40.255,654612.09888199,0
+SSL.US,D,20080707,000000,41.2611,41.5076,39.7264,40.072,1046101.8433855,0
+SSL.US,D,20080708,000000,40.9501,41.0791,39.0004,39.5646,1735596.3287889,0
+SSL.US,D,20080709,000000,40.3984,41.2611,40.0508,40.0585,1179964.6245209,0
+SSL.US,D,20080710,000000,40.7306,40.746,39.6956,40.746,799773.09650037,0
+SSL.US,D,20080711,000000,41.6308,42.0583,41.161,41.963,1317702.5339609,0
+SSL.US,D,20080714,000000,42.0727,42.4704,41.4209,41.6751,670867.69606667,0
+SSL.US,D,20080715,000000,40.9559,40.9857,39.8621,40.1741,955081.50862864,0
+SSL.US,D,20080716,000000,40.5505,40.5505,38.8473,39.658,1314874.3446354,0
+SSL.US,D,20080717,000000,39.1237,40.4629,38.7828,39.1304,1105158.3417511,0
+SSL.US,D,20080718,000000,38.9715,39.115,37.8123,38.1743,1132152.3338813,0
+SSL.US,D,20080721,000000,38.7896,39.7321,38.5864,39.7033,807351.97916963,0
+SSL.US,D,20080722,000000,39.6879,39.6879,38.5209,39.1448,588948.87547054,0
+SSL.US,D,20080723,000000,37.3973,37.6448,36.5067,36.6878,1141830.2876585,0
+SSL.US,D,20080724,000000,38.1223,38.1223,36.3825,36.6743,773215.3289448,0
+SSL.US,D,20080725,000000,36.3758,36.811,36.0282,36.6589,971645.57890538,0
+SSL.US,D,20080728,000000,37.4561,38.0569,37.2394,37.2548,635144.01929413,0
+SSL.US,D,20080729,000000,37.9577,38.0935,36.9275,37.4628,497528.66818695,0
+SSL.US,D,20080730,000000,38.0569,39.0726,37.8537,39.0072,765021.57735129,0
+SSL.US,D,20080731,000000,39.0495,39.1959,38.364,38.364,967923.12920185,0
+SSL.US,D,20080801,000000,37.6833,38.674,37.4705,37.899,478076.16804818,0
+SSL.US,D,20080804,000000,37.405,37.7459,35.8626,36.0927,1018220.8612869,0
+SSL.US,D,20080805,000000,36.993,38.4352,36.8842,37.8691,1337494.66609,0
+SSL.US,D,20080806,000000,38.1223,39.0495,38.08,38.9629,619863.69562274,0
+SSL.US,D,20080807,000000,38.8695,38.8695,37.8046,37.8691,570807.12631555,0
+SSL.US,D,20080808,000000,37.3184,38.2311,36.9631,38.1079,658324.16228612,0
+SSL.US,D,20080811,000000,37.3694,37.7699,36.6502,37.0209,845695.08064984,0
+SSL.US,D,20080812,000000,36.1004,36.551,35.7673,35.878,1088705.4048779,0
+SSL.US,D,20080813,000000,35.7115,37.2962,35.7115,37.0864,1112805.7739964,0
+SSL.US,D,20080814,000000,37.6833,38.6798,37.2751,38.0732,897876.88744529,0
+SSL.US,D,20080815,000000,37.5215,37.536,36.4057,36.6666,706448.04190755,0
+SSL.US,D,20080818,000000,37.3261,37.5437,36.1447,36.3113,611341.73696832,0
+SSL.US,D,20080819,000000,35.8906,36.6309,35.5642,36.579,664291.09128913,0
+SSL.US,D,20080820,000000,37.5071,38.0492,37.0517,37.8123,1240046.2506369,0
+SSL.US,D,20080821,000000,38.4641,40.2675,38.4352,39.9777,1121284.1101934,0
+SSL.US,D,20080822,000000,40.255,40.255,38.9417,39.2758,799312.98343713,0
+SSL.US,D,20080825,000000,39.1814,39.1814,38.0655,38.364,580924.42055719,0
+SSL.US,D,20080826,000000,37.899,38.5209,37.8191,38.2032,814875.81445209,0
+SSL.US,D,20080827,000000,38.804,39.2036,38.6663,39.0226,634019.18306954,0
+SSL.US,D,20080828,000000,40.4774,40.4774,38.8839,39.1959,1112018.4925022,0
+SSL.US,D,20080829,000000,39.9921,40.0297,39.2835,39.8486,875440.40349005,0
+SSL.US,D,20080902,000000,37.1749,37.2962,36.3546,36.4711,1166325.3361541,0
+SSL.US,D,20080903,000000,36.0369,36.3623,34.6302,35.051,1724064.4205696,0
+SSL.US,D,20080904,000000,35.2175,35.3408,33.4855,34.0737,1488995.4608597,0
+SSL.US,D,20080905,000000,34.093,34.2095,33.4431,34.1604,1292674.6683064,0
+SSL.US,D,20080908,000000,33.2111,35.5074,33.2111,34.0853,1572478.4581448,0
+SSL.US,D,20080909,000000,32.282,32.4928,29.4137,29.666,2658748.2758144,0
+SSL.US,D,20080910,000000,32.022,32.5939,31.1824,31.8468,1741019.0157036,0
+SSL.US,D,20080911,000000,31.1593,31.9719,30.6741,31.6812,1540179.1442831,0
+SSL.US,D,20080912,000000,31.9652,33.187,31.9411,32.4408,1221754.9387706,0
+SSL.US,D,20080915,000000,29.899,31.5079,29.899,30.4353,1467793.9079026,0
+SSL.US,D,20080916,000000,28.5732,30.4131,28.2613,30.4131,2543483.2023775,0
+SSL.US,D,20080917,000000,29.8682,29.8682,27.413,27.5863,2967057.2643451,0
+SSL.US,D,20080918,000000,28.4057,29.1461,26.8479,28.7966,1545596.6380481,0
+SSL.US,D,20080919,000000,32.385,32.5294,30.4507,31.1439,2093708.6615534,0
+SSL.US,D,20080922,000000,32.5217,33.1581,32.0278,32.3262,2941284.7010239,0
+SSL.US,D,20080923,000000,32.0441,32.2078,29.4629,29.7536,1444357.2233155,0
+SSL.US,D,20080924,000000,29.899,30.4353,29.4137,30.2177,870614.92879067,0
+SSL.US,D,20080925,000000,30.3843,32.1674,30.3843,31.8622,1380635.1992612,0
+SSL.US,D,20080926,000000,32.1433,32.5939,31.6244,32.4139,1829110.4140308,0
+SSL.US,D,20080929,000000,30.2447,30.4353,26.586,27.4997,2533960.0044613,0
+SSL.US,D,20080930,000000,30.8994,31.065,29.6891,30.7896,1995588.2525295,0
+SSL.US,D,20081001,000000,30.6943,30.987,28.9208,29.4137,1505042.2934265,0
+SSL.US,D,20081002,000000,28.6291,28.6291,26.0863,26.2105,1592590.4882952,0
+SSL.US,D,20081003,000000,26.5378,27.1877,25.2246,25.2246,1620197.2720898,0
+SSL.US,D,20081006,000000,24.6373,24.6373,21.8625,23.3981,3052773.3160004,0
+SSL.US,D,20081007,000000,23.3471,23.609,21.3849,21.3849,2105241.6084028,0
+SSL.US,D,20081008,000000,20.8563,21.7748,19.854,20.5444,3074796.4252397,0
+SSL.US,D,20081009,000000,22.0723,22.1166,17.9843,18.7911,2126664.389537,0
+SSL.US,D,20081010,000000,19.0578,19.7115,15.5291,18.1152,6465843.2035284,0
+SSL.US,D,20081013,000000,20.2825,22.4931,19.3351,21.6295,1953697.1911756,0
+SSL.US,D,20081014,000000,23.1083,23.4569,21.1452,22.0367,3197070.1735091,0
+SSL.US,D,20081015,000000,20.8842,20.8842,16.9425,17.6223,2786623.355348,0
+SSL.US,D,20081016,000000,18.2962,18.769,16.3331,18.6669,3410810.8674093,0
+SSL.US,D,20081017,000000,17.5857,20.1458,17.5086,18.8392,1530084.6999002,0
+SSL.US,D,20081020,000000,19.8338,21.0152,19.5806,21.0152,1077769.6702439,0
+SSL.US,D,20081021,000000,18.3704,20.3624,18.2962,19.2244,2247083.1447342,0
+SSL.US,D,20081022,000000,17.7465,17.9515,15.8902,16.2907,1975539.5788054,0
+SSL.US,D,20081023,000000,16.8626,18.0719,16.2108,17.4788,1800477.4638559,0
+SSL.US,D,20081024,000000,15.6524,16.8039,15.4559,16.231,1647849.7556017,0
+SSL.US,D,20081027,000000,15.3115,16.2194,14.9408,15.0005,1545340.096453,0
+SSL.US,D,20081028,000000,17.5433,18.0295,16.0587,18.0295,1991312.2130682,0
+SSL.US,D,20081029,000000,18.6592,19.8771,17.9198,18.8922,1792938.0491243,0
+SSL.US,D,20081030,000000,20.0591,20.7408,19.5084,20.7408,1702016.3842117,0
+SSL.US,D,20081031,000000,20.2536,21.1538,20.037,20.9651,2486251.5768157,0
+SSL.US,D,20081103,000000,21.3772,21.7392,20.5444,20.8698,1415589.2512485,0
+SSL.US,D,20081104,000000,20.6522,21.9058,20.5444,21.848,1226988.5950363,0
+SSL.US,D,20081105,000000,20.4847,21.123,19.2966,19.4208,1513793.7892975,0
+SSL.US,D,20081106,000000,18.9923,19.1156,17.3324,17.6223,1259421.8921602,0
+SSL.US,D,20081107,000000,17.318,18.3983,17.318,18.2837,1201826.7461195,0
+SSL.US,D,20081110,000000,20.348,20.348,19.3476,19.803,1426983.0216859,0
+SSL.US,D,20081111,000000,18.9711,19.2735,18.275,18.6168,984376.06607505,0
+SSL.US,D,20081112,000000,18.1903,18.1903,16.7962,16.9127,916531.71979044,0
+SSL.US,D,20081113,000000,17.6377,19.0434,16.4139,18.9644,1582838.7917923,0
+SSL.US,D,20081114,000000,17.9987,18.6977,17.1091,17.473,1096942.7789289,0
+SSL.US,D,20081117,000000,17.3479,17.6887,16.8751,16.8828,867400.3691276,0
+SSL.US,D,20081118,000000,16.0856,16.6296,15.6235,16.4274,1283687.403439,0
+SSL.US,D,20081119,000000,16.2108,17.0773,15.4001,15.4473,885639.74949692,0
+SSL.US,D,20081120,000000,15.2104,15.5513,13.8827,13.9337,1492775.0352099,0
+SSL.US,D,20081121,000000,15.3481,16.152,14.4575,16.152,1774439.0112701,0
+SSL.US,D,20081124,000000,16.1318,17.7233,15.9633,17.0696,1342626.5366215,0
+SSL.US,D,20081125,000000,18.9779,19.5084,18.1152,18.5648,1211616.8719302,0
+SSL.US,D,20081126,000000,18.6024,19.3996,17.8033,19.3043,1165269.0495055,0
+SSL.US,D,20081128,000000,20.6666,21.2251,20.2892,20.6955,1031180.8856732,0
+SSL.US,D,20081201,000000,19.9253,19.9417,17.8967,17.9275,1032550.8385635,0
+SSL.US,D,20081202,000000,18.2481,18.9269,17.8899,18.6977,825311.96808519,0
+SSL.US,D,20081203,000000,17.8264,18.6024,17.5789,18.4782,1142344.4094786,0
+SSL.US,D,20081204,000000,18.7911,19.2032,17.9929,18.3771,1855383.5969829,0
+SSL.US,D,20081205,000000,17.0378,18.043,16.1395,17.8639,1582694.4222307,0
+SSL.US,D,20081208,000000,19.0145,19.7539,18.9423,19.5488,891919.30611174,0
+SSL.US,D,20081209,000000,19.5296,20.6387,19.4362,19.803,1108245.1499316,0
+SSL.US,D,20081210,000000,20.9651,22.0146,20.761,21.8037,1791089.2878318,0
+SSL.US,D,20081211,000000,21.202,22.3323,21.0874,21.5726,1727968.6305125,0
+SSL.US,D,20081212,000000,19.9147,21.1375,19.7115,20.8197,1001546.6962365,0
+SSL.US,D,20081215,000000,20.8477,21.3117,20.398,20.7254,862871.94259095,0
+SSL.US,D,20081216,000000,20.6599,21.9549,20.5357,21.9549,1207873.6496279,0
+SSL.US,D,20081217,000000,21.5794,22.3708,21.4042,21.8904,1057376.1713798,0
+SSL.US,D,20081218,000000,21.3849,21.8625,20.7754,20.812,1236579.3038985,0
+SSL.US,D,20081219,000000,19.9253,20.9276,19.9253,20.2103,867328.70366177,0
+SSL.US,D,20081222,000000,20.2189,20.3268,19.4689,19.6875,635768.23588783,0
+SSL.US,D,20081223,000000,20.3181,20.8197,19.9725,20.2016,667037.22884943,0
+SSL.US,D,20081224,000000,19.9253,20.2016,19.6441,19.8848,498957.82298384,0
+SSL.US,D,20081226,000000,19.5719,20.2825,19.5719,20.2478,391726.55212972,0
+SSL.US,D,20081229,000000,20.7812,21.3252,20.5733,20.8265,818649.15702266,0
+SSL.US,D,20081230,000000,20.8775,21.7671,20.7976,21.7392,647414.39340057,0
+SSL.US,D,20081231,000000,20.8332,22.1301,20.8332,21.979,624466.90351504,0
+SSL.US,D,20090102,000000,22.8195,23.7236,22.5364,23.5724,1146157.2199869,0
+SSL.US,D,20090105,000000,24.0211,24.9126,23.9123,24.3985,1327628.7202937,0
+SSL.US,D,20090106,000000,25.498,25.498,24.464,24.8847,861671.28638077,0
+SSL.US,D,20090107,000000,23.8911,24.2107,22.9273,23.2547,1118761.2780701,0
+SSL.US,D,20090108,000000,22.4286,23.3904,22.2543,23.3192,943167.38459148,0
+SSL.US,D,20090109,000000,23.9787,23.9787,22.8118,23.0207,847200.05543232,0
+SSL.US,D,20090112,000000,22.7319,22.8272,21.9202,22.0723,1120037.7542658,0
+SSL.US,D,20090113,000000,21.7999,22.3265,21.487,21.8625,1214623.7056053,0
+SSL.US,D,20090114,000000,21.0575,21.1895,20.268,20.528,1036766.6374884,0
+SSL.US,D,20090115,000000,20.6744,21.1163,19.8107,20.9988,1001633.9411514,0
+SSL.US,D,20090116,000000,21.2597,21.3117,20.3114,21.0653,1002743.1979269,0
+SSL.US,D,20090120,000000,18.8335,19.3476,18.3771,18.4695,1736002.4330953,0
+SSL.US,D,20090121,000000,18.2683,19.5893,18.1903,19.5296,1276599.7927312,0
+SSL.US,D,20090122,000000,18.5302,19.0665,18.225,18.7044,998028.8566311,0
+SSL.US,D,20090123,000000,18.173,19.0145,17.9708,18.8392,1724397.8207802,0
+SSL.US,D,20090126,000000,19.2475,19.8338,19.1599,19.5238,1235674.6572212,0
+SSL.US,D,20090127,000000,20.0591,20.8842,19.7183,20.3701,1477458.3594906,0
+SSL.US,D,20090128,000000,20.398,21.2097,20.2189,20.8842,1329602.1171789,0
+SSL.US,D,20090129,000000,19.725,20.1881,19.5633,19.6307,947330.2133894,0
+SSL.US,D,20090130,000000,19.8916,19.9725,19.131,19.2398,640341.32351189,0
+SSL.US,D,20090202,000000,18.8691,19.2542,18.5802,19.0809,554332.37821361,0
+SSL.US,D,20090203,000000,18.6505,19.2542,18.5504,19.1445,817994.82016071,0
+SSL.US,D,20090204,000000,19.2687,19.6596,18.9779,19.1945,756957.65450024,0
+SSL.US,D,20090205,000000,19.3996,19.8261,18.8248,19.7462,572933.20180191,0
+SSL.US,D,20090206,000000,20.5511,21.5274,20.398,21.3406,1203128.1494338,0
+SSL.US,D,20090209,000000,22.1734,22.4122,21.8702,21.9626,903419.01680299,0
+SSL.US,D,20090210,000000,21.434,21.667,19.9253,20.1602,1081992.7395783,0
+SSL.US,D,20090211,000000,20.2392,20.58,19.5565,20.0206,565901.67711082,0
+SSL.US,D,20090212,000000,19.6008,20.2825,19.4285,20.2825,1311015.8344098,0
+SSL.US,D,20090213,000000,19.7038,20.0716,19.5806,19.7828,969413.56316518,0
+SSL.US,D,20090217,000000,18.7757,18.9355,18.3107,18.4137,1377071.6599384,0
+SSL.US,D,20090218,000000,18.6111,18.6669,18.0671,18.3338,972415.20369062,0
+SSL.US,D,20090219,000000,19.4487,19.5431,18.7044,18.8248,900791.2830558,0
+SSL.US,D,20090220,000000,18.6284,18.9711,18.225,18.7391,1233802.0074401,0
+SSL.US,D,20090223,000000,18.9567,19.0212,17.8784,17.9573,1102443.363089,0
+SSL.US,D,20090224,000000,17.8553,19.0809,17.8033,18.9779,905146.25839255,0
+SSL.US,D,20090225,000000,19.0077,19.3351,18.4859,18.9211,978631.40387913,0
+SSL.US,D,20090226,000000,19.5238,19.8617,19.0915,19.1531,636500.46999525,0
+SSL.US,D,20090227,000000,18.1903,18.7526,18.043,18.2086,887611.06912228,0
+SSL.US,D,20090302,000000,17.6665,17.784,16.5352,16.646,874679.08774432,0
+SSL.US,D,20090303,000000,17.0215,17.4124,16.5073,16.9993,1014126.582065,0
+SSL.US,D,20090304,000000,18.2539,18.4272,17.7898,18.1903,1458795.2181059,0
+SSL.US,D,20090305,000000,17.8851,18.2962,17.2468,17.5009,905419.41806666,0
+SSL.US,D,20090306,000000,17.9515,18.3915,17.2179,17.8784,913450.10475965,0
+SSL.US,D,20090309,000000,16.4861,17.1514,16.4861,16.6749,1491697.9759625,0
+SSL.US,D,20090310,000000,17.5664,17.9843,17.2891,17.9044,821934.34352161,0
+SSL.US,D,20090311,000000,17.9987,18.2163,17.4788,17.811,620512.83933499,0
+SSL.US,D,20090312,000000,17.8851,19.1367,17.7156,19.0742,792013.49222162,0
+SSL.US,D,20090313,000000,18.9779,19.1002,18.4782,18.8845,463293.34811786,0
+SSL.US,D,20090316,000000,19.4063,19.7375,19.1156,19.2687,822440.1563022,0
+SSL.US,D,20090317,000000,19.1878,19.5296,18.7458,19.5161,983530.62130422,0
+SSL.US,D,20090318,000000,19.2879,19.7539,18.3983,19.6374,1010597.3175302,0
+SSL.US,D,20090319,000000,20.7331,20.8034,20.2392,20.3826,997382.82880867,0
+SSL.US,D,20090320,000000,20.5858,20.7167,19.8617,19.9571,682752.73846552,0
+SSL.US,D,20090323,000000,22.0146,22.8031,21.7094,22.7675,1539780.3103863,0
+SSL.US,D,20090324,000000,22.4777,22.9706,22.21,22.2822,1040358.2198195,0
+SSL.US,D,20090325,000000,22.3265,22.8484,21.9549,22.5499,778228.79566325,0
+SSL.US,D,20090326,000000,23.014,23.1083,22.391,22.935,718192.86926455,0
+SSL.US,D,20090327,000000,22.0772,22.1523,21.2318,21.5351,748383.76434884,0
+SSL.US,D,20090330,000000,20.2103,20.2103,19.7115,20.1073,1030220.1529791,0
+SSL.US,D,20090331,000000,21.3926,21.487,20.9786,20.9786,1084109.4673952,0
+SSL.US,D,20090401,000000,20.7687,21.7171,20.3624,21.4475,1046577.5358978,0
+SSL.US,D,20090402,000000,22.4344,23.1237,22.3997,22.7906,611933.75603389,0
+SSL.US,D,20090403,000000,22.8118,22.9504,22.1811,22.8907,982615.58832743,0
+SSL.US,D,20090406,000000,21.5659,21.8702,21.2684,21.7748,874770.48717901,0
+SSL.US,D,20090407,000000,20.7254,20.8987,20.5213,20.6464,859815.25467871,0
+SSL.US,D,20090408,000000,20.7456,21.3772,20.5357,21.1731,393569.08164257,0
+SSL.US,D,20090409,000000,21.9491,22.1234,21.7094,22.0078,524896.56709541,0
+SSL.US,D,20090413,000000,21.8326,22.1022,21.3551,21.8971,686350.55257629,0
+SSL.US,D,20090414,000000,22.1657,22.1657,21.252,21.3551,694001.10071138,0
+SSL.US,D,20090415,000000,21.2318,21.3926,20.9276,21.3117,1154318.7740523,0
+SSL.US,D,20090416,000000,21.7315,22.1022,21.4407,21.9934,856831.27086223,0
+SSL.US,D,20090417,000000,22.0415,22.0415,21.5053,21.6295,921524.4139101,0
+SSL.US,D,20090420,000000,21.0787,21.0787,20.3768,20.398,941646.83035991,0
+SSL.US,D,20090421,000000,20.3181,21.2771,20.2825,21.1654,700147.71269394,0
+SSL.US,D,20090422,000000,20.4211,21.3117,20.2892,20.8631,519357.55362752,0
+SSL.US,D,20090423,000000,21.8779,21.9202,21.2597,21.7604,839941.07078446,0
+SSL.US,D,20090424,000000,22.0772,22.0772,21.5659,21.8326,1098406.2085138,0
+SSL.US,D,20090427,000000,21.6169,21.6169,20.7976,21.0787,1071721.7281056,0
+SSL.US,D,20090428,000000,21.0653,21.304,20.7523,21.1095,989424.84621145,0
+SSL.US,D,20090429,000000,22.1657,22.7396,22.0367,22.4931,814279.64086676,0
+SSL.US,D,20090430,000000,22.4286,22.7319,21.6295,21.8172,822034.05199582,0
+SSL.US,D,20090501,000000,21.9279,22.651,21.7537,22.651,755660.40570568,0
+SSL.US,D,20090504,000000,23.3192,24.0297,23.3192,24.0297,837830.57474719,0
+SSL.US,D,20090505,000000,23.3047,23.4434,22.9052,23.3346,752231.88827506,0
+SSL.US,D,20090506,000000,23.8545,24.5429,23.5868,24.4226,872567.55307711,0
+SSL.US,D,20090507,000000,25.0725,25.29,23.5281,23.9123,987510.65123277,0
+SSL.US,D,20090508,000000,25.3122,26.1527,25.0792,26.1527,1405551.9315122,0
+SSL.US,D,20090511,000000,25.5731,26.0304,25.29,25.6299,1539094.8146262,0
+SSL.US,D,20090512,000000,25.9062,26.095,25.5067,25.9862,874212.74290144,0
+SSL.US,D,20090513,000000,24.9483,25.0214,24.3475,24.3985,595697.89281806,0
+SSL.US,D,20090514,000000,23.5156,24.5005,23.2104,24.2608,732235.14604794,0
+SSL.US,D,20090515,000000,24.7605,25.007,23.972,24.2107,798955.6947379,0
+SSL.US,D,20090518,000000,25.0368,25.5789,24.7528,25.498,539215.11944274,0
+SSL.US,D,20090519,000000,25.3757,26.3116,25.2756,25.9476,906252.39927822,0
+SSL.US,D,20090520,000000,26.2519,26.6303,25.9794,26.0786,671508.53073941,0
+SSL.US,D,20090521,000000,25.602,26.1672,25.3122,25.9862,943169.46185136,0
+SSL.US,D,20090522,000000,26.3116,26.7323,25.9794,26.5513,661316.45514211,0
+SSL.US,D,20090526,000000,24.6151,25.6222,24.5005,25.4345,1034806.7427923,0
+SSL.US,D,20090527,000000,25.7118,26.1094,25.3401,25.4913,728930.22558013,0
+SSL.US,D,20090528,000000,25.8186,26.2249,25.3921,26.1373,639273.61193398,0
+SSL.US,D,20090529,000000,27.4852,27.7539,26.9933,27.3822,884319.65084369,0
+SSL.US,D,20090601,000000,27.8916,28.319,27.7751,27.9859,648450.94608029,0
+SSL.US,D,20090602,000000,26.9778,27.7308,26.8633,27.5652,1000945.3295015,0
+SSL.US,D,20090603,000000,27.1877,27.3707,26.4502,26.8691,1010597.3175302,0
+SSL.US,D,20090604,000000,27.0135,27.4352,26.6813,27.2898,562817.98482015,0
+SSL.US,D,20090605,000000,27.8107,27.8107,27.1165,27.3408,577757.63787135,0
+SSL.US,D,20090608,000000,26.6303,27.2599,26.2673,26.9855,420757.29757148,0
+SSL.US,D,20090609,000000,27.3707,27.6817,27.1078,27.4785,432484.4682195,0
+SSL.US,D,20090610,000000,28.1592,28.2805,27.5084,28.0206,663649.21798645,0
+SSL.US,D,20090611,000000,27.7394,28.4933,27.7394,28.1226,573802.53506136,0
+SSL.US,D,20090612,000000,27.7394,27.9782,27.5507,27.7972,351023.68342673,0
+SSL.US,D,20090615,000000,27.7625,27.7625,27.2965,27.4631,766403.9938009,0
+SSL.US,D,20090616,000000,27.4785,27.7828,27.0019,27.0876,593024.45935353,0
+SSL.US,D,20090617,000000,26.6813,26.8912,26.2249,26.5706,519733.53766566,0
+SSL.US,D,20090618,000000,26.1219,26.6178,26.095,26.2182,586515.36552206,0
+SSL.US,D,20090619,000000,25.0368,25.3266,24.5891,24.7682,1485542.0163105,0
+SSL.US,D,20090622,000000,24.3417,24.3417,23.7467,23.8266,1181464.4061537,0
+SSL.US,D,20090623,000000,23.6504,24.2752,23.5233,24.0933,886598.40493117,0
+SSL.US,D,20090624,000000,23.7977,23.9787,23.4501,23.7236,887198.73303626,0
+SSL.US,D,20090625,000000,24.0788,24.6816,23.919,24.5814,1534003.4506623,0
+SSL.US,D,20090626,000000,25.0869,25.1379,24.7172,24.878,773813.57979001,0
+SSL.US,D,20090629,000000,25.0513,25.0725,24.5814,24.7018,440199.41141085,0
+SSL.US,D,20090630,000000,25.2467,25.602,24.9271,25.2323,756512.08225615,0
+SSL.US,D,20090701,000000,26.5571,26.7968,26.3328,26.4637,814639.00682586,0
+SSL.US,D,20090702,000000,25.8831,25.8831,25.3469,25.4566,347788.35116488,0
+SSL.US,D,20090706,000000,23.4771,23.8266,23.3346,23.6225,916562.87868863,0
+SSL.US,D,20090707,000000,24.2752,24.3041,23.4857,23.5012,920745.4414554,0
+SSL.US,D,20090708,000000,23.2479,23.4771,22.573,22.9206,1163779.6541721,0
+SSL.US,D,20090709,000000,24.0076,24.1068,23.4617,23.6677,639571.69872665,0
+SSL.US,D,20090710,000000,23.6302,24.0211,23.5156,23.972,693745.59774624,0
+SSL.US,D,20090713,000000,23.5156,24.0297,23.2248,23.9662,573351.76966757,0
+SSL.US,D,20090714,000000,24.1231,24.3118,23.6677,23.9787,639415.90423571,0
+SSL.US,D,20090715,000000,24.8924,25.3844,24.7846,25.3401,481662.55722962,0
+SSL.US,D,20090716,000000,25.4489,25.7974,25.2968,25.6299,485143.00615722,0
+SSL.US,D,20090717,000000,25.4123,25.68,25.0725,25.6087,453573.84914308,0
+SSL.US,D,20090720,000000,25.8254,26.2673,25.6877,26.2673,495371.4338024,0
+SSL.US,D,20090721,000000,26.4358,26.7092,25.963,26.3251,583223.94724347,0
+SSL.US,D,20090722,000000,26.0863,26.6303,25.963,26.2105,410981.71257996,0
+SSL.US,D,20090723,000000,26.3405,26.8334,26.2461,26.7535,527699.82930239,0
+SSL.US,D,20090724,000000,26.2326,26.405,25.9476,26.3491,620396.51278175,0
+SSL.US,D,20090727,000000,26.1816,26.3848,25.862,26.042,633359.6530579,0
+SSL.US,D,20090728,000000,25.4123,25.4711,24.7971,25.2756,858370.52043272,0
+SSL.US,D,20090729,000000,24.516,24.825,24.3985,24.5574,468290.19675727,0
+SSL.US,D,20090730,000000,24.9646,25.5577,24.7316,25.3199,580032.23743908,0
+SSL.US,D,20090731,000000,25.523,26.0651,25.3844,25.8831,657693.71391279,0
+SSL.US,D,20090803,000000,26.6014,26.8122,26.4358,26.689,814829.07610481,0
+SSL.US,D,20090804,000000,26.2182,26.6091,26.095,26.4637,407781.69373605,0
+SSL.US,D,20090805,000000,26.6091,26.7323,25.9717,26.3771,602401.21044824,0
+SSL.US,D,20090806,000000,26.196,26.2028,25.6299,25.9794,373088.3378636,0
+SSL.US,D,20090807,000000,26.3058,26.5792,26.0574,26.2904,486229.41307404,0
+SSL.US,D,20090810,000000,25.6222,26.5138,25.6222,26.145,266137.49709316,0
+SSL.US,D,20090811,000000,25.4566,25.8985,25.2246,25.7666,475692.5123368,0
+SSL.US,D,20090812,000000,25.2101,25.4065,24.8991,25.2246,848324.89165691,0
+SSL.US,D,20090813,000000,25.9419,25.9419,25.2814,25.731,414207.69717236,0
+SSL.US,D,20090814,000000,26.0218,26.0304,25.551,25.784,792798.69645596,0
+SSL.US,D,20090817,000000,24.9993,24.9993,24.6729,24.825,570468.53295524,0
+SSL.US,D,20090818,000000,25.5067,26.0064,25.4711,25.8543,489012.94131217,0
+SSL.US,D,20090819,000000,25.4874,26.6178,25.3844,26.4127,569282.41756422,0
+SSL.US,D,20090820,000000,26.689,27.1377,26.6813,27.1078,636955.38990879,0
+SSL.US,D,20090821,000000,28.1592,28.502,28.0649,28.2969,856115.65483385,0
+SSL.US,D,20090824,000000,28.0071,28.2093,27.5806,27.7019,708722.64147527,0
+SSL.US,D,20090825,000000,28.3768,28.6079,27.9041,28.0437,527281.26143673,0
+SSL.US,D,20090826,000000,27.5084,27.8049,27.3822,27.7828,450218.03580823,0
+SSL.US,D,20090827,000000,27.5806,28.0148,27.1309,27.9118,351743.45397488,0
+SSL.US,D,20090828,000000,28.527,28.6223,27.9859,28.2093,426245.41817232,0
+SSL.US,D,20090831,000000,27.413,27.7173,27.2474,27.3822,564684.40282161,0
+SSL.US,D,20090901,000000,27.2898,27.7462,26.1874,26.3549,843208.60057444,0
+SSL.US,D,20090902,000000,26.0064,26.8045,25.9419,26.4425,844059.23849497,0
+SSL.US,D,20090903,000000,27.0289,27.1675,26.7169,27.1165,511521.09073324,0
+SSL.US,D,20090904,000000,26.9422,27.492,26.7891,27.4631,297751.31519471,0
+SSL.US,D,20090908,000000,28.0514,28.1014,27.6817,27.8636,339369.21687448,0
+SSL.US,D,20090909,000000,28.399,28.7533,28.3344,28.502,751050.96603373,0
+SSL.US,D,20090910,000000,28.4712,29.1865,28.319,29.1673,432254.93100285,0
+SSL.US,D,20090911,000000,29.6737,30.0136,29.3531,29.7305,760121.32129626,0
+SSL.US,D,20090914,000000,28.8909,29.3531,28.8909,29.3406,672274.00100489,0
+SSL.US,D,20090915,000000,29.7969,30.2447,29.6236,30.2033,584532.62096736,0
+SSL.US,D,20090916,000000,29.6159,30.0434,29.4137,30.0434,619938.47697839,0
+SSL.US,D,20090917,000000,29.4137,29.718,29.1528,29.2972,738405.6465191,0
+SSL.US,D,20090918,000000,29.4927,29.4927,28.9275,29.3117,477791.58344473,0
+SSL.US,D,20090921,000000,28.6223,29.0652,28.4558,28.8832,486011.30078673,0
+SSL.US,D,20090922,000000,29.0652,29.1942,28.8332,29.1788,498954.70709402,0
+SSL.US,D,20090923,000000,28.5655,29.0306,28.3267,28.4712,720631.57236273,0
+SSL.US,D,20090924,000000,28.5501,28.6079,27.7394,27.855,425470.60023738,0
+SSL.US,D,20090925,000000,27.8405,27.9638,27.4631,27.6017,809805.22308697,0
+SSL.US,D,20090928,000000,27.7905,28.3855,27.6364,28.2391,354935.16377927,0
+SSL.US,D,20090929,000000,27.5652,28.2613,27.5652,28.1082,473626.67738694,0
+SSL.US,D,20090930,000000,27.8405,27.9041,26.8691,27.6229,1228207.9465854,0
+SSL.US,D,20091001,000000,27.0789,27.0876,26.4637,26.4637,798828.98188527,0
+SSL.US,D,20091002,000000,26.0507,26.507,25.9062,26.1171,796307.18839192,0
+SSL.US,D,20091005,000000,26.8777,27.4852,26.7034,27.3341,537436.98498614,0
+SSL.US,D,20091006,000000,27.413,27.8916,27.3187,27.8107,469984.20218876,0
+SSL.US,D,20091007,000000,27.7828,28.0003,27.6229,27.9638,275225.50906466,0
+SSL.US,D,20091008,000000,28.5732,28.9786,28.2247,28.8332,711300.52098536,0
+SSL.US,D,20091009,000000,28.3344,28.5501,28.1891,28.5501,628580.9167058,0
+SSL.US,D,20091012,000000,28.9121,29.1788,28.8255,28.9054,419661.5429852,0
+SSL.US,D,20091013,000000,29.122,29.5582,28.7966,29.3531,531810.72660333,0
+SSL.US,D,20091014,000000,29.3531,29.4272,28.9843,29.2664,489386.84809043,0
+SSL.US,D,20091015,000000,29.3117,30.0502,29.1942,30.0434,693858.80840966,0
+SSL.US,D,20091016,000000,29.9346,30.1609,29.8412,29.9866,453056.61143316,0
+SSL.US,D,20091019,000000,30.4199,31.0592,30.3756,31.0361,796407.93549607,0
+SSL.US,D,20091020,000000,30.884,30.934,30.4353,30.7598,615397.58688246,0
+SSL.US,D,20091021,000000,30.2389,30.7029,30.0367,30.0925,877539.47459798,0
+SSL.US,D,20091022,000000,29.7748,30.8551,29.5582,30.806,722281.95533675,0
+SSL.US,D,20091023,000000,30.2976,30.3689,29.7748,29.9057,700590.16904821,0
+SSL.US,D,20091026,000000,30.0868,30.1464,28.5212,28.6599,1118984.5835071,0
+SSL.US,D,20091027,000000,28.8255,28.9651,28.2805,28.4933,730424.81406322,0
+SSL.US,D,20091028,000000,28.086,28.2025,26.8633,26.9056,958336.57485934,0
+SSL.US,D,20091029,000000,28.0793,28.6522,27.8973,28.4134,734922.08170168,0
+SSL.US,D,20091030,000000,27.8049,27.9118,26.7891,27.0943,808665.84604322,0
+SSL.US,D,20091102,000000,26.9644,27.4352,26.3058,26.8257,678912.92357882,0
+SSL.US,D,20091103,000000,26.7169,27.2474,26.5571,27.1675,706360.79699262,0
+SSL.US,D,20091104,000000,27.6229,28.0283,27.4352,27.6595,975979.78164333,0
+SSL.US,D,20091105,000000,27.7673,28.1968,27.7019,28.1082,750377.93383287,0
+SSL.US,D,20091106,000000,27.855,28.4057,27.8319,28.3046,719012.34828689,0
+SSL.US,D,20091109,000000,28.6599,29.2183,28.6599,29.0941,572998.63548811,0
+SSL.US,D,20091110,000000,28.9988,29.3473,28.8178,29.3117,456197.42837051,0
+SSL.US,D,20091111,000000,29.4349,29.4629,28.5886,28.9054,911691.70427191,0
+SSL.US,D,20091112,000000,28.4712,28.6291,27.855,28.0437,514149.86311037,0
+SSL.US,D,20091113,000000,28.2468,28.6146,27.9859,28.4846,424441.31796724,0
+SSL.US,D,20091116,000000,28.8909,29.2818,28.8832,29.1008,435209.83318101,0
+SSL.US,D,20091117,000000,28.7234,29.0228,28.4346,28.7533,613824.06252396,0
+SSL.US,D,20091118,000000,29.1307,29.1307,28.5501,28.6454,325697.73097953,0
+SSL.US,D,20091119,000000,28.6146,28.7379,28.1313,28.5809,485590.65566119,0
+SSL.US,D,20091120,000000,28.0148,28.2613,27.8405,27.9493,318991.29745953,0
+SSL.US,D,20091123,000000,28.6656,29.0585,28.6021,28.6522,356969.83983094,0
+SSL.US,D,20091124,000000,28.9843,29.0585,28.6291,29.0508,490284.22435824,0
+SSL.US,D,20091125,000000,29.6737,29.8104,29.4927,29.7469,498255.70914467,0
+SSL.US,D,20091127,000000,28.0071,28.7379,27.9493,28.4481,303886.50224793,0
+SSL.US,D,20091130,000000,28.527,28.7465,28.3768,28.682,511938.61996896,0
+SSL.US,D,20091201,000000,29.072,29.666,29.0431,29.4474,309838.89043177,0
+SSL.US,D,20091202,000000,29.2818,29.6737,29.2818,29.5062,301865.32838546,0
+SSL.US,D,20091203,000000,28.6377,29.0344,28.3267,28.3855,574835.97185126,0
+SSL.US,D,20091204,000000,28.6291,28.9843,27.9859,28.2545,261089.75558671,0
+SSL.US,D,20091207,000000,28.811,28.9651,28.4769,28.5578,328030.49382387,0
+SSL.US,D,20091208,000000,28.3932,28.5414,28.0437,28.1448,334376.52275482,0
+SSL.US,D,20091209,000000,28.086,28.4558,27.9118,28.3932,286911.1345151,0
+SSL.US,D,20091210,000000,28.2805,28.4346,28.1159,28.2247,260733.50551743,0
+SSL.US,D,20091211,000000,28.2468,28.6146,28.2025,28.5944,265697.11799877,0
+SSL.US,D,20091214,000000,28.5655,29.0151,28.4933,28.8784,319101.39223313,0
+SSL.US,D,20091215,000000,27.7173,27.8319,27.4785,27.6682,660662.11828016,0
+SSL.US,D,20091216,000000,27.7625,28.2025,27.594,28.1669,299527.37239143,0
+SSL.US,D,20091217,000000,27.5084,27.8916,27.3408,27.7905,337279.49343601,0
+SSL.US,D,20091218,000000,27.0943,27.492,27.0135,27.4698,520462.65588326,0
+SSL.US,D,20091221,000000,27.4198,27.4698,27.1521,27.1675,255358.59558,0
+SSL.US,D,20091222,000000,27.2599,27.5652,27.1743,27.5132,258082.92191157,0
+SSL.US,D,20091223,000000,28.0581,28.5501,27.9926,28.3479,273564.73979124,0
+SSL.US,D,20091224,000000,28.1592,28.5886,28.1592,28.4712,61366.411351326,0
+SSL.US,D,20091228,000000,29.1008,29.1384,28.6079,28.8832,331369.68907968,0
+SSL.US,D,20091229,000000,29.3473,29.4869,28.9911,29.0228,203936.0272704,0
+SSL.US,D,20091230,000000,28.7533,29.0306,28.0937,28.8043,181699.9988935,0
+SSL.US,D,20091231,000000,29.3406,29.3406,28.8544,28.942,172527.8578969,0
+SSL.US,D,20100104,000000,29.9423,30.2533,29.4272,30.2533,348898.64657031,0
+SSL.US,D,20100105,000000,30.2331,30.3756,30.1541,30.2889,233441.42659456,0
+SSL.US,D,20100106,000000,30.1378,30.5441,30.1378,30.5383,357929.53389513,0
+SSL.US,D,20100107,000000,30.0579,30.4353,29.9991,30.3756,293618.60666504,0
+SSL.US,D,20100108,000000,30.3563,30.8329,30.2533,30.7511,292692.14875892,0
+SSL.US,D,20100111,000000,31.0871,31.4501,31.0524,31.1439,337751.03142858,0
+SSL.US,D,20100112,000000,30.4199,30.6875,30.1724,30.4565,273780.77481868,0
+SSL.US,D,20100113,000000,30.4266,30.4844,30.1089,30.443,303678.77626001,0
+SSL.US,D,20100114,000000,30.1657,30.2976,29.9269,30.2889,303235.2812758,0
+SSL.US,D,20100115,000000,29.7748,29.9346,29.6448,29.7681,220349.4962059,0
+SSL.US,D,20100119,000000,28.9988,29.8682,28.9054,29.8104,426969.34324022,0
+SSL.US,D,20100120,000000,28.8178,28.9275,28.3768,28.8255,483242.31336775,0
+SSL.US,D,20100121,000000,28.5944,28.5944,27.6162,27.7751,497319.90356909,0
+SSL.US,D,20100122,000000,27.4631,27.8405,27.1444,27.1675,441083.28548945,0
+SSL.US,D,20100125,000000,27.5295,27.7394,27.3187,27.4506,351963.64352207,0
+SSL.US,D,20100126,000000,26.7891,27.3639,26.5138,26.9933,254784.2332234,0
+SSL.US,D,20100127,000000,27.181,27.3899,26.8402,27.2599,349747.20723096,0
+SSL.US,D,20100128,000000,27.5084,27.5363,26.5378,27.0443,402955.18040673,0
+SSL.US,D,20100129,000000,27.3485,27.7173,26.5215,26.5215,507254.39894136,0
+SSL.US,D,20100201,000000,27.7019,28.138,27.5218,28.086,479919.73619097,0
+SSL.US,D,20100202,000000,28.2613,28.5212,27.8973,28.4346,399756.20019276,0
+SSL.US,D,20100203,000000,28.2969,28.4404,27.8916,28.0735,166602.47409148,0
+SSL.US,D,20100204,000000,26.8045,26.9644,26.1017,26.1373,699209.82985848,0
+SSL.US,D,20100205,000000,25.6386,25.7753,24.7759,25.3266,921410.16461674,0
+SSL.US,D,20100208,000000,25.2679,25.862,25.2034,25.498,510135.55839382,0
+SSL.US,D,20100209,000000,26.0651,26.5792,25.7753,26.2249,367105.8294115,0
+SSL.US,D,20100210,000000,26.2403,26.2403,25.5433,25.784,553200.27157945,0
+SSL.US,D,20100211,000000,25.7609,26.1816,25.5731,26.1373,450824.59569296,0
+SSL.US,D,20100212,000000,25.161,25.5943,25.0946,25.5731,558827.5685922,0
+SSL.US,D,20100216,000000,26.2673,26.9692,26.1595,26.8825,386059.78717926,0
+SSL.US,D,20100217,000000,26.6659,26.8691,26.3549,26.4502,250405.36939804,0
+SSL.US,D,20100218,000000,26.5927,27.0443,26.5706,26.9855,337746.87690883,0
+SSL.US,D,20100219,000000,26.6524,26.8777,26.5138,26.5648,380524.92823113,0
+SSL.US,D,20100222,000000,26.9933,27.0356,26.6178,26.6592,353209.99944959,0
+SSL.US,D,20100223,000000,26.7603,26.7603,26.2249,26.2519,280396.84753393,0
+SSL.US,D,20100224,000000,26.2596,26.5513,26.1595,26.275,248595.03741332,0
+SSL.US,D,20100225,000000,25.551,26.196,25.3623,26.095,287213.37582753,0
+SSL.US,D,20100226,000000,26.2673,26.5927,26.2028,26.5446,400527.90223789,0
+SSL.US,D,20100301,000000,26.9355,27.2474,26.9355,27.2108,239493.52325261,0
+SSL.US,D,20100302,000000,27.0722,27.31,26.9692,27.2474,248194.12625663,0
+SSL.US,D,20100303,000000,27.3822,27.8636,27.3254,27.6094,264190.06595641,0
+SSL.US,D,20100304,000000,27.6508,27.7751,27.3023,27.4198,196295.8654347,0
+SSL.US,D,20100305,000000,27.6364,27.9426,27.544,27.9272,199786.7006617,0
+SSL.US,D,20100308,000000,28.319,28.7099,28.2892,28.6522,354567.48878065,0
+SSL.US,D,20100309,000000,28.1737,28.6291,28.1082,28.3402,278596.90184861,0
+SSL.US,D,20100310,000000,28.1891,28.3344,27.9204,28.1823,251352.59990296,0
+SSL.US,D,20100311,000000,27.4852,27.7972,27.4698,27.7972,269555.62822439,0
+SSL.US,D,20100312,000000,27.8916,27.9926,27.6595,27.8916,158659.03231342,0
+SSL.US,D,20100315,000000,27.7308,27.8405,27.413,27.6508,186493.27606476,0
+SSL.US,D,20100316,000000,27.6951,28.0003,27.6364,27.9638,129778.8882129,0
+SSL.US,D,20100317,000000,28.1592,28.3537,28.0437,28.2545,179409.81987669,0
+SSL.US,D,20100318,000000,28.2324,28.502,28.0793,28.2969,291492.53117868,0
+SSL.US,D,20100319,000000,28.1159,28.2468,27.7019,28.0148,277796.11816517,0
+SSL.US,D,20100322,000000,27.1954,27.9926,27.1954,27.8704,209025.31397444,0
+SSL.US,D,20100323,000000,27.8848,27.9926,27.6682,27.9118,261899.8869396,0
+SSL.US,D,20100324,000000,27.5132,27.7625,27.4785,27.4785,218525.66203196,0
+SSL.US,D,20100325,000000,27.5652,28.0206,27.4198,27.5507,571604.79410916,0
+SSL.US,D,20100326,000000,28.4211,28.6079,28.3537,28.4712,412004.76307047,0
+SSL.US,D,20100329,000000,29.2472,29.7113,29.2337,29.6159,508408.31680426,0
+SSL.US,D,20100330,000000,30.1002,30.2389,29.7613,29.9423,552793.12864313,0
+SSL.US,D,20100331,000000,29.848,30.1541,29.6516,29.9057,332586.96336889,0
+SSL.US,D,20100401,000000,30.211,30.7598,30.1541,30.7598,475569.95400393,0
+SSL.US,D,20100405,000000,30.8763,31.2758,30.7184,31.0284,223558.86271926,0
+SSL.US,D,20100406,000000,31.013,31.298,31.013,31.1006,309903.28548803,0
+SSL.US,D,20100407,000000,30.8705,31.2229,30.8637,30.9928,504583.04273671,0
+SSL.US,D,20100408,000000,30.9273,31.6523,30.8185,31.5502,521391.19104926,0
+SSL.US,D,20100409,000000,30.8329,31.1381,30.806,30.8329,332780.14853766,0
+SSL.US,D,20100412,000000,30.7896,30.8705,30.5653,30.6519,267506.41135356,0
+SSL.US,D,20100413,000000,30.2177,30.2889,29.7825,30.1464,485924.0558718,0
+SSL.US,D,20100414,000000,30.4353,30.6875,30.2447,30.5864,185116.05276485,0
+SSL.US,D,20100415,000000,30.2389,30.5864,30.1464,30.4844,175983.37970594,0
+SSL.US,D,20100416,000000,29.7113,29.8566,29.0228,29.3608,543275.12387663,0
+SSL.US,D,20100419,000000,28.6454,29.0431,28.3113,28.9709,606205.711917,0
+SSL.US,D,20100420,000000,29.2741,29.3473,28.9988,29.1528,414880.72937322,0
+SSL.US,D,20100421,000000,29.1865,29.3531,28.9121,29.2597,222199.29612833,0
+SSL.US,D,20100422,000000,28.9352,29.3916,28.6888,29.3752,664583.98493209,0
+SSL.US,D,20100423,000000,28.7879,29.5726,28.7648,29.5726,429874.39118129,0
+SSL.US,D,20100426,000000,30.0868,30.2447,29.9703,30.0434,270745.89813517,0
+SSL.US,D,20100427,000000,29.5794,29.7825,28.7898,29.0431,443241.55850394,0
+SSL.US,D,20100428,000000,29.2895,29.4927,28.9121,29.2116,476204.55689702,0
+SSL.US,D,20100429,000000,29.5726,29.7748,29.2395,29.3117,227788.16383331,0
+SSL.US,D,20100430,000000,29.5428,29.718,29.2664,29.4542,279792.36490909,0
+SSL.US,D,20100503,000000,29.2895,29.8615,29.2895,29.7113,281704.48262789,0
+SSL.US,D,20100504,000000,28.7167,28.7966,28.138,28.2738,572786.75498043,0
+SSL.US,D,20100505,000000,27.0212,27.8049,26.9933,27.4053,542214.6827083,0
+SSL.US,D,20100506,000000,27.0789,27.5863,25.4566,26.2461,997421.25811643,0
+SSL.US,D,20100507,000000,26.3405,26.7468,25.6521,25.9862,1192667.0686822,0
+SSL.US,D,20100510,000000,27.8781,27.9561,27.3408,27.7173,513791.53578121,0
+SSL.US,D,20100511,000000,26.9133,27.492,26.9133,27.1743,381229.11933018,0
+SSL.US,D,20100512,000000,27.6364,27.8261,27.4785,27.7096,298595.7213356,0
+SSL.US,D,20100513,000000,27.6682,27.7625,27.2686,27.3764,304207.43889926,0
+SSL.US,D,20100514,000000,27.2166,27.2773,26.4425,26.7535,405267.17065228,0
+SSL.US,D,20100517,000000,27.0067,27.1377,26.2673,26.9778,591344.9947412,0
+SSL.US,D,20100518,000000,27.2773,27.4198,26.3905,26.5792,459843.0194585,0
+SSL.US,D,20100519,000000,25.9274,26.3116,25.5577,26.1739,553903.42404856,0
+SSL.US,D,20100520,000000,24.8481,25.3998,24.3118,24.7904,863476.4252158,0
+SSL.US,D,20100521,000000,24.4563,25.5866,24.4283,25.5346,828968.98410253,0
+SSL.US,D,20100524,000000,25.4874,25.6222,25.1379,25.1668,408380.9832112,0
+SSL.US,D,20100525,000000,24.2107,25.2246,24.1655,25.188,728020.38575304,0
+SSL.US,D,20100526,000000,25.3921,25.8918,25.0513,25.1148,1308428.6072303,0
+SSL.US,D,20100527,000000,26.0218,26.6438,25.8331,26.6178,884249.0240078,0
+SSL.US,D,20100528,000000,26.3116,26.3973,25.7907,26.0863,769608.16716457,0
+SSL.US,D,20100601,000000,25.7907,26.3251,25.3623,25.3757,523256.57042078,0
+SSL.US,D,20100602,000000,26.015,26.7468,25.8543,26.7468,534442.61487027,0
+SSL.US,D,20100603,000000,26.6659,26.9933,26.2403,26.9056,546373.35698646,0
+SSL.US,D,20100604,000000,25.5789,25.9929,24.8481,24.9848,756725.00139377,0
+SSL.US,D,20100607,000000,25.2602,25.5346,24.9791,25.0282,602036.65133944,0
+SSL.US,D,20100608,000000,25.2159,25.5943,24.9791,25.5346,363009.47292972,0
+SSL.US,D,20100609,000000,25.6155,26.145,25.2101,25.369,382283.32871887,0
+SSL.US,D,20100610,000000,25.963,26.3973,25.9553,26.3905,466046.75608773,0
+SSL.US,D,20100611,000000,25.5433,26.2904,25.5433,26.2403,457408.47088008,0
+SSL.US,D,20100614,000000,26.7737,27.2898,26.507,26.6438,426722.1493146,0
+SSL.US,D,20100615,000000,26.9778,27.6817,26.9778,27.6364,407173.05659145,0
+SSL.US,D,20100616,000000,27.3341,27.6595,27.1675,27.4053,599020.46999484,0
+SSL.US,D,20100617,000000,28.2468,28.2613,27.3485,27.6951,599658.18877776,0
+SSL.US,D,20100618,000000,27.2311,27.5565,27.2311,27.5084,538960.65510753,0
+SSL.US,D,20100621,000000,28.3681,28.6888,27.855,28.1014,616561.89104475,0
+SSL.US,D,20100622,000000,27.7173,28.036,27.2551,27.3187,319749.49731544,0
+SSL.US,D,20100623,000000,27.4631,27.6759,27.0655,27.5806,477126.86028339,0
+SSL.US,D,20100624,000000,27.0019,27.1309,26.5513,26.6014,554379.1165609,0
+SSL.US,D,20100625,000000,27.0501,27.413,26.7246,27.2388,458674.56077645,0
+SSL.US,D,20100628,000000,27.0443,27.1954,26.768,26.9692,249335.58056026,0
+SSL.US,D,20100629,000000,26.3405,26.586,26.0362,26.1672,463732.68858231,0
+SSL.US,D,20100630,000000,25.9448,26.2201,25.4874,25.5616,483075.09394748,0
+SSL.US,D,20100701,000000,25.7262,25.8543,25.2756,25.6588,574578.39162624,0
+SSL.US,D,20100702,000000,26.2028,26.3251,25.731,25.9139,411115.69584217,0
+SSL.US,D,20100706,000000,26.5571,26.8402,26.1527,26.3703,436428.14610016,0
+SSL.US,D,20100707,000000,26.3058,26.9201,26.2461,26.9201,472959.87696571,0
+SSL.US,D,20100708,000000,27.0789,27.1954,26.7092,27.181,325585.55894605,0
+SSL.US,D,20100709,000000,26.8546,27.2599,26.7603,27.2599,298215.58277771,0
+SSL.US,D,20100712,000000,26.7968,26.9056,26.5792,26.768,230202.97844288,0
+SSL.US,D,20100713,000000,27.3899,27.492,27.181,27.3023,228524.55246049,0
+SSL.US,D,20100714,000000,27.3023,27.6441,27.1877,27.4198,262480.48107583,0
+SSL.US,D,20100715,000000,27.5565,27.594,27.0655,27.31,700245.34390826,0
+SSL.US,D,20100716,000000,26.8479,26.949,26.3116,26.4358,650782.67029469,0
+SSL.US,D,20100719,000000,26.586,26.6659,26.3703,26.5138,809761.6006295,0
+SSL.US,D,20100720,000000,26.4926,26.9692,26.4425,26.8825,1891532.0734007,0
+SSL.US,D,20100721,000000,27.6817,27.7828,27.181,27.2773,942256.50613446,0
+SSL.US,D,20100722,000000,28.2093,28.6522,28.2025,28.5154,491683.25888688,0
+SSL.US,D,20100723,000000,28.319,28.6454,28.1448,28.6021,484521.90545334,0
+SSL.US,D,20100726,000000,28.9275,29.0652,28.7898,28.9911,316626.33708706,0
+SSL.US,D,20100727,000000,29.5861,29.5938,28.8544,29.1586,392123.30876664,0
+SSL.US,D,20100728,000000,28.4211,28.6522,28.3046,28.5809,401177.04595014,0
+SSL.US,D,20100729,000000,29.2741,29.3473,28.6377,28.761,334519.85368649,0
+SSL.US,D,20100730,000000,28.502,28.8784,28.3932,28.7234,237222.0395747,0
+SSL.US,D,20100802,000000,29.536,29.7113,29.3839,29.6236,232050.70110543,0
+SSL.US,D,20100803,000000,29.0151,29.225,28.7966,29.0864,473208.10952128,0
+SSL.US,D,20100804,000000,29.2472,29.536,29.1085,29.4715,252037.05703315,0
+SSL.US,D,20100805,000000,29.5148,29.5938,29.3473,29.5582,920559.52669621,0
+SSL.US,D,20100806,000000,29.4474,29.7392,29.3204,29.6814,213425.98902852,0
+SSL.US,D,20100809,000000,29.6814,29.8923,29.4792,29.7892,140685.54120864,0
+SSL.US,D,20100810,000000,29.1008,29.5225,29.0074,29.4542,232275.04517239,0
+SSL.US,D,20100811,000000,28.7234,28.7841,28.3681,28.4346,172858.14221769,0
+SSL.US,D,20100812,000000,28.0581,28.4404,28.0071,28.1823,186578.4437198,0
+SSL.US,D,20100813,000000,28.5414,28.8043,28.4769,28.6454,290147.5054069,0
+SSL.US,D,20100816,000000,28.6734,29.0074,28.6734,28.8909,189704.719838,0
+SSL.US,D,20100817,000000,29.072,29.122,28.8418,28.8544,1339744.3385391,0
+SSL.US,D,20100818,000000,28.7687,28.8986,28.4404,28.7841,264001.03530741,0
+SSL.US,D,20100819,000000,28.4846,28.5212,27.8973,28.1159,348028.27468093,0
+SSL.US,D,20100820,000000,27.8261,27.8261,27.5084,27.7173,259217.10580561,0
+SSL.US,D,20100823,000000,28.4558,28.7379,28.1448,28.1515,340843.03275877,0
+SSL.US,D,20100824,000000,27.6595,28.0735,27.5507,27.6364,340852.38042823,0
+SSL.US,D,20100825,000000,27.1165,27.4785,26.9644,27.3764,329876.13922654,0
+SSL.US,D,20100826,000000,27.5363,27.6508,27.1598,27.2166,249910.98154679,0
+SSL.US,D,20100827,000000,27.1743,27.6759,26.9268,27.6759,409848.56731586,0
+SSL.US,D,20100830,000000,27.6759,27.7173,27.31,27.3485,193684.74976655,0
+SSL.US,D,20100831,000000,27.2397,27.595,27.1512,27.3225,319534.50091794,0
+SSL.US,D,20100901,000000,28.1515,28.7167,28.1082,28.7167,364957.94269641,0
+SSL.US,D,20100902,000000,28.6223,28.6599,28.319,28.5809,220381.69373403,0
+SSL.US,D,20100903,000000,28.7234,28.9487,28.6377,28.8621,214376.33542326,0
+SSL.US,D,20100907,000000,28.4846,28.4846,28.0937,28.2468,171134.01651795,0
+SSL.US,D,20100908,000000,28.3267,28.7167,28.3267,28.6079,146442.66696384,0
+SSL.US,D,20100909,000000,29.5582,29.5582,28.8544,28.9786,270197.50152706,0
+SSL.US,D,20100910,000000,28.9487,29.2597,28.9054,29.1865,188811.49808994,0
+SSL.US,D,20100913,000000,30.2331,30.4131,30.1541,30.2976,393216.98609304,0
+SSL.US,D,20100914,000000,30.624,31.0447,30.5653,30.7675,574803.77432313,0
+SSL.US,D,20100915,000000,30.4988,30.5653,30.2889,30.4353,275482.05065975,0
+SSL.US,D,20100916,000000,30.5864,30.7029,30.4642,30.624,263585.58333157,0
+SSL.US,D,20100917,000000,30.7675,30.8474,30.5441,30.7838,368430.08258449,0
+SSL.US,D,20100920,000000,31.0804,31.6244,30.8917,31.5011,431084.39506092,0
+SSL.US,D,20100921,000000,31.3268,31.3894,30.8994,31.2017,302306.74610979,0
+SSL.US,D,20100922,000000,31.5502,31.5724,31.2315,31.2758,248919.08995448,0
+SSL.US,D,20100923,000000,31.2614,31.4934,30.9138,31.0717,323168.6670766,0
+SSL.US,D,20100924,000000,31.4048,31.7303,31.3567,31.6369,384601.55074406,0
+SSL.US,D,20100927,000000,32.2242,32.3041,31.9199,31.9276,1169845.2530194,0
+SSL.US,D,20100928,000000,31.8333,32.566,31.5724,32.4716,393863.01391547,0
+SSL.US,D,20100929,000000,32.5217,32.6372,32.3493,32.4784,313371.27085635,0
+SSL.US,D,20100930,000000,32.3802,32.5323,32.0672,32.4514,328633.93781878,0
+SSL.US,D,20101001,000000,32.4408,32.8182,32.3907,32.7739,373535.98736756,0
+SSL.US,D,20101004,000000,32.8693,33.1013,32.5005,32.7614,307731.51028433,0
+SSL.US,D,20101005,000000,33.5066,34.2316,33.419,34.2095,619053.56426985,0
+SSL.US,D,20101006,000000,34.4126,34.5956,34.2451,34.5879,485732.94796291,0
+SSL.US,D,20101007,000000,34.7958,34.9008,33.8176,34.1652,558142.07283207,0
+SSL.US,D,20101008,000000,33.8407,34.377,33.7021,34.327,329985.1953702,0
+SSL.US,D,20101011,000000,34.0362,34.4569,33.912,34.2759,344268.43429957,0
+SSL.US,D,20101012,000000,33.7753,34.4502,33.5885,34.2827,488754.32245721,0
+SSL.US,D,20101013,000000,33.6751,34.1806,33.6453,33.8696,729325.94358712,0
+SSL.US,D,20101014,000000,33.4643,33.9563,33.4132,33.6087,561786.62529012,0
+SSL.US,D,20101015,000000,33.5066,33.6453,32.9781,33.522,393496.3775468,0
+SSL.US,D,20101018,000000,33.5943,33.6674,33.3555,33.4566,257473.24613702,0
+SSL.US,D,20101019,000000,32.9992,33.2188,32.8413,32.9704,652409.1647801,0
+SSL.US,D,20101020,000000,32.8616,33.368,32.8413,33.0936,367227.34911443,0
+SSL.US,D,20101021,000000,33.5577,33.6674,32.7971,33.1013,356232.41257383,0
+SSL.US,D,20101022,000000,33.2669,33.2746,33.0358,33.1466,318897.82076497,0
+SSL.US,D,20101025,000000,32.9915,33.3266,32.8847,32.9116,418352.8692613,0
+SSL.US,D,20101026,000000,32.643,33.1013,32.5727,33.0166,166598.31957172,0
+SSL.US,D,20101027,000000,32.5862,32.6237,32.1972,32.5862,198831.16111727,0
+SSL.US,D,20101028,000000,32.8616,33.0166,32.6507,32.8924,252610.38075981,0
+SSL.US,D,20101029,000000,32.6738,32.8433,32.6064,32.7893,214568.48196208,0
+SSL.US,D,20101101,000000,32.8327,33.1466,32.8327,33.0233,168919.65748673,0
+SSL.US,D,20101102,000000,33.2322,33.5288,33.1523,33.4643,148773.3525483,0
+SSL.US,D,20101103,000000,33.7464,34.0131,33.4344,33.9418,284522.28565402,0
+SSL.US,D,20101104,000000,34.7467,34.8392,34.4348,34.7679,338128.05409666,0
+SSL.US,D,20101105,000000,34.6591,35.1145,34.5291,35.1088,283132.59879484,0
+SSL.US,D,20101108,000000,35.1299,35.4149,35.0144,35.4149,312674.35016688,0
+SSL.US,D,20101109,000000,35.9281,36.0648,34.9326,35.0799,307462.50512997,0
+SSL.US,D,20101110,000000,35.4063,35.6017,35.0799,35.5642,363405.1909367,0
+SSL.US,D,20101111,000000,35.4351,35.594,35.2108,35.594,340148.18932918,0
+SSL.US,D,20101112,000000,35.1598,35.3697,34.5802,34.7766,279532.70742419,0
+SSL.US,D,20101115,000000,34.8921,35.1964,34.8266,34.9008,164293.59973575,0
+SSL.US,D,20101116,000000,34.2605,34.3202,33.6751,33.912,348461.38336574,0
+SSL.US,D,20101117,000000,34.2605,34.7467,34.2451,34.4993,302552.90140548,0
+SSL.US,D,20101118,000000,34.3549,34.9258,34.2451,34.791,355509.52613587,0
+SSL.US,D,20101119,000000,34.3549,35.0211,34.2393,35.0211,317009.59153477,0
+SSL.US,D,20101122,000000,34.1739,34.5802,33.963,34.4714,235804.30970715,0
+SSL.US,D,20101123,000000,33.1388,33.3189,32.8327,32.9915,447293.25389832,0
+SSL.US,D,20101124,000000,33.5288,33.8696,33.5288,33.8484,210637.2676407,0
+SSL.US,D,20101126,000000,33.0233,33.4344,32.9203,33.3122,158609.17807632,0
+SSL.US,D,20101129,000000,32.6372,33.2621,32.333,33.1148,481095.4652826,0
+SSL.US,D,20101130,000000,32.2935,32.6045,32.0644,32.3657,543650.06928483,0
+SSL.US,D,20101201,000000,32.7171,33.2746,32.7037,33.1668,418476.46622412,0
+SSL.US,D,20101202,000000,33.1311,33.9784,33.1148,33.9062,253772.60766223,0
+SSL.US,D,20101203,000000,33.6876,34.3115,33.6876,34.2605,209668.22590705,0
+SSL.US,D,20101206,000000,34.8112,34.9913,34.7024,34.9191,279705.11999416,0
+SSL.US,D,20101207,000000,34.9797,35.1453,34.637,34.688,530430.3874136,0
+SSL.US,D,20101208,000000,34.6302,34.7024,34.1806,34.3982,356434.94541205,0
+SSL.US,D,20101209,000000,34.8189,34.8189,34.4714,34.7101,141054.2548372,0
+SSL.US,D,20101210,000000,34.6533,34.9258,34.5734,34.8546,184754.60954587,0
+SSL.US,D,20101213,000000,34.9643,35.2541,34.87,35.0365,183081.37671317,0
+SSL.US,D,20101214,000000,34.9258,35.1222,34.8266,34.972,185347.66724138,0
+SSL.US,D,20101215,000000,35.1675,35.2455,34.688,34.8112,193241.25478234,0
+SSL.US,D,20101216,000000,35.0144,35.1453,34.7843,35.1222,132910.35748079,0
+SSL.US,D,20101217,000000,35.0799,35.4063,35.0279,35.334,207295.99512501,0
+SSL.US,D,20101220,000000,35.5006,35.6017,35.2676,35.3822,171114.2825491,0
+SSL.US,D,20101221,000000,35.5228,35.9695,35.5228,35.6441,253340.53760735,0
+SSL.US,D,20101222,000000,35.5642,35.6017,35.4063,35.4929,149607.3723898,0
+SSL.US,D,20101223,000000,35.9782,36.1669,35.8857,36.0879,262088.9175886,0
+SSL.US,D,20101227,000000,36.1447,36.1447,35.7519,35.878,116568.55401113,0
+SSL.US,D,20101228,000000,36.7388,36.8322,36.5067,36.7118,328814.65942827,0
+SSL.US,D,20101229,000000,36.9843,37.1778,36.8871,36.9699,240292.22967616,0
+SSL.US,D,20101230,000000,37.302,37.4792,37.1913,37.4205,153132.48240481,0
+SSL.US,D,20101231,000000,37.6371,38.08,37.5004,37.7218,163777.40065577,0
+SSL.US,D,20110103,000000,37.666,37.8759,37.5004,37.6833,218448.80341643,0
+SSL.US,D,20110104,000000,37.1066,37.3627,37.0141,37.2683,329682.95405777,0
+SSL.US,D,20110105,000000,36.5636,37.0209,36.5636,37.0141,284902.42421192,0
+SSL.US,D,20110106,000000,36.4846,36.6021,36.1871,36.3508,314014.18278897,0
+SSL.US,D,20110107,000000,35.9637,36.2478,35.6739,35.9637,278564.70432048,0
+SSL.US,D,20110110,000000,35.9695,36.4201,35.8174,36.3344,237703.96386667,0
+SSL.US,D,20110111,000000,36.007,36.5308,35.9493,36.3257,393120.39350866,0
+SSL.US,D,20110112,000000,36.7908,37.4359,36.7908,37.3261,291125.89481,0
+SSL.US,D,20110113,000000,37.4359,37.8412,37.2394,37.3126,229170.58028292,0
+SSL.US,D,20110114,000000,37.304,37.6217,37.225,37.6217,104081.10624732,0
+SSL.US,D,20110118,000000,37.5004,37.6159,37.3694,37.5148,218770.77869771,0
+SSL.US,D,20110119,000000,37.8691,37.9702,37.1682,37.3482,200697.57911873,0
+SSL.US,D,20110120,000000,37.1143,37.1884,36.551,36.9631,202208.78568084,0
+SSL.US,D,20110121,000000,37.304,37.4628,37.0729,37.0729,163001.54409088,0
+SSL.US,D,20110124,000000,36.811,37.4272,36.811,37.4272,358163.22563154,0
+SSL.US,D,20110125,000000,36.579,36.8755,36.2892,36.551,477351.20435034,0
+SSL.US,D,20110126,000000,36.3036,36.7118,36.2892,36.6021,382087.02766029,0
+SSL.US,D,20110127,000000,36.2622,36.4288,35.8626,36.1293,407727.68497919,0
+SSL.US,D,20110128,000000,35.4708,35.6816,34.9845,35.0279,400049.09383573,0
+SSL.US,D,20110131,000000,35.0712,35.7211,34.9951,35.3822,360085.72964974,0
+SSL.US,D,20110201,000000,35.5507,36.1235,35.5295,35.9637,349009.77997385,0
+SSL.US,D,20110202,000000,35.7326,35.9204,35.5565,35.6104,198211.09904332,0
+SSL.US,D,20110203,000000,36.137,36.3421,35.5074,35.9117,321126.72061535,0
+SSL.US,D,20110204,000000,37.8932,38.1454,37.6217,37.9134,613081.44211715,0
+SSL.US,D,20110207,000000,37.0517,37.7314,37.0517,37.4118,631856.7555353,0
+SSL.US,D,20110208,000000,37.1229,37.6303,36.8254,37.536,478427.22496777,0
+SSL.US,D,20110209,000000,36.7908,37.0864,36.6098,36.7542,312993.20955834,0
+SSL.US,D,20110210,000000,37.1066,37.3261,36.7388,37.1066,236892.79388385,0
+SSL.US,D,20110211,000000,37.6015,38.1743,37.5215,37.9866,377878.49914503,0
+SSL.US,D,20110214,000000,37.5928,37.7757,37.4561,37.6217,274209.72898374,0
+SSL.US,D,20110215,000000,36.9208,37.304,36.8485,37.0864,358444.69434517,0
+SSL.US,D,20110216,000000,36.4422,37.0864,36.4288,36.8254,293003.7377408,0
+SSL.US,D,20110218,000000,36.7677,37.2462,36.7166,37.1316,168357.7586894,0
+SSL.US,D,20110222,000000,37.949,37.9933,37.1952,37.2462,333556.00510254,0
+SSL.US,D,20110223,000000,38.0443,38.8204,37.9201,38.3322,871302.50181068,0
+SSL.US,D,20110224,000000,39.0938,39.3836,38.7674,39.2835,737195.64263947,0
+SSL.US,D,20110225,000000,39.6012,40.0123,39.5059,39.9497,447717.01491367,0
+SSL.US,D,20110228,000000,39.4914,39.8477,39.478,39.7572,295036.33653259,0
+SSL.US,D,20110301,000000,38.9446,39.011,38.1907,38.4487,725419.65638428,0
+SSL.US,D,20110302,000000,39.6571,39.8409,39.4106,39.6715,443845.00249885,0
+SSL.US,D,20110303,000000,40.876,40.9925,40.5611,40.8981,355090.95827021,0
+SSL.US,D,20110304,000000,40.5573,40.6757,40.1009,40.5294,464538.66541544,0
+SSL.US,D,20110307,000000,41.0059,41.161,40.2819,40.3185,305965.83938701,0
+SSL.US,D,20110308,000000,40.3041,40.4629,39.9854,40.3628,373678.27966929,0
+SSL.US,D,20110309,000000,39.4645,39.6657,39.2758,39.6166,333149.90079616,0
+SSL.US,D,20110310,000000,37.949,38.2475,37.4397,37.769,756442.4940502,0
+SSL.US,D,20110311,000000,37.4359,38.6875,37.4359,38.4641,317355.45530466,0
+SSL.US,D,20110314,000000,37.5581,38.5652,37.536,38.5142,578284.22325073,0
+SSL.US,D,20110315,000000,36.8254,37.4561,36.551,37.2394,493258.86050525,0
+SSL.US,D,20110316,000000,37.4705,38.312,36.9275,37.2751,715792.59547413,0
+SSL.US,D,20110317,000000,37.5244,38.1079,37.4205,37.9019,383561.88217452,0
+SSL.US,D,20110318,000000,38.1686,38.2475,37.5466,37.6371,445984.58017442,0
+SSL.US,D,20110321,000000,38.2725,38.7174,38.1243,38.6374,180100.50878652,0
+SSL.US,D,20110322,000000,39.0168,39.2045,38.6654,39.1256,195077.55251555,0
+SSL.US,D,20110323,000000,39.0072,39.5935,38.6374,39.4645,599898.11229381,0
+SSL.US,D,20110324,000000,39.6522,40.0441,39.3538,39.8843,400103.10259259,0
+SSL.US,D,20110325,000000,39.5126,40.4013,39.4318,39.9584,454684.14454851,0
+SSL.US,D,20110328,000000,39.6224,39.8044,39.3904,39.3904,241819.01568737,0
+SSL.US,D,20110329,000000,39.9411,40.2819,39.7447,40.2174,536043.1436072,0
+SSL.US,D,20110330,000000,40.5486,41.4459,40.4677,41.2929,532427.67278745,0
+SSL.US,D,20110331,000000,41.4402,42.0188,41.4402,41.9967,513014.64058639,0
+SSL.US,D,20110401,000000,41.8176,42.0015,41.5856,41.7627,404438.34396048,0
+SSL.US,D,20110404,000000,42.1026,42.3356,42.0361,42.2335,425335.57834523,0
+SSL.US,D,20110405,000000,42.7419,43.0663,42.6138,42.8565,337916.17358898,0
+SSL.US,D,20110406,000000,43.671,44.0301,43.5766,43.9358,688778.86937508,0
+SSL.US,D,20110407,000000,43.8202,44.0802,43.1848,43.5468,374523.72444012,0
+SSL.US,D,20110408,000000,43.9772,43.9839,43.6046,43.8347,309312.3050524,0
+SSL.US,D,20110411,000000,42.7169,42.74,42.3077,42.3953,685433.44233962,0
+SSL.US,D,20110412,000000,41.3256,41.4739,40.6314,40.6526,639017.0703389,0
+SSL.US,D,20110413,000000,41.0907,41.4594,40.6901,40.9126,534255.66148115,0
+SSL.US,D,20110414,000000,40.1134,40.7652,39.9584,40.6776,556788.73802077,0
+SSL.US,D,20110415,000000,39.8978,40.2906,39.5877,40.2906,643449.94292111,0
+SSL.US,D,20110418,000000,38.7164,39.063,38.1223,38.649,687106.67517232,0
+SSL.US,D,20110419,000000,38.9215,39.4183,38.8473,39.3518,270228.66042525,0
+SSL.US,D,20110420,000000,40.6093,40.927,40.4475,40.8914,367735.2391549,0
+SSL.US,D,20110421,000000,41.4739,41.7627,41.2601,41.5942,341431.93593453,0
+SSL.US,D,20110425,000000,41.5634,41.7338,41.2813,41.5942,165328.07515559,0
+SSL.US,D,20110426,000000,42.17,42.533,42.0593,42.4213,387398.5811714,0
+SSL.US,D,20110427,000000,42.4511,42.6658,41.8003,42.5686,466163.08264097,0
+SSL.US,D,20110428,000000,42.222,42.5118,42.0207,42.2874,259842.36102925,0
+SSL.US,D,20110429,000000,42.5676,42.9421,42.5079,42.7727,293469.04395374,0
+SSL.US,D,20110502,000000,42.6446,43.2117,42.4877,42.6215,172437.49709215,0
+SSL.US,D,20110503,000000,41.3843,41.6144,40.772,41.0146,317607.84237998,0
+SSL.US,D,20110504,000000,40.669,40.669,40.0325,40.2627,523121.54852863,0
+SSL.US,D,20110505,000000,38.9956,39.5502,38.2119,38.4343,666465.98238265,0
+SSL.US,D,20110506,000000,39.8843,40.4899,39.1285,39.3952,725261.78463347,0
+SSL.US,D,20110509,000000,38.7588,39.1083,38.337,38.9802,756177.6434156,0
+SSL.US,D,20110510,000000,39.2267,39.6609,39.063,39.6031,274769.55052118,0
+SSL.US,D,20110511,000000,39.5579,39.5877,38.3611,38.6028,549887.04207213,0
+SSL.US,D,20110512,000000,37.8556,38.7222,37.4946,38.5152,475641.61946976,0
+SSL.US,D,20110513,000000,38.4786,38.545,37.6043,37.8787,348705.46140155,0
+SSL.US,D,20110516,000000,37.6631,38.4189,37.4946,37.9606,562319.44244914,0
+SSL.US,D,20110517,000000,37.5167,37.9086,37.1913,37.7459,400901.80901614,0
+SSL.US,D,20110518,000000,37.9837,38.6403,37.7459,38.5681,446315.90312515,0
+SSL.US,D,20110519,000000,38.7588,38.9446,38.3679,38.804,815358.77737401,0
+SSL.US,D,20110520,000000,38.7732,38.8204,38.0636,38.3149,307525.86155628,0
+SSL.US,D,20110523,000000,36.6069,36.9699,36.3989,36.6801,495330.92723476,0
+SSL.US,D,20110524,000000,37.1461,37.4359,37.0729,37.2654,257914.66386135,0
+SSL.US,D,20110525,000000,37.0276,37.7074,37.0132,37.5976,284815.17929699,0
+SSL.US,D,20110526,000000,38.0877,38.5075,37.9375,38.3293,394199.5300159,0
+SSL.US,D,20110527,000000,38.8473,39.1583,38.6702,38.7588,212533.80591041,0
+SSL.US,D,20110531,000000,39.9584,40.0181,39.2257,39.6667,419591.95477925,0
+SSL.US,D,20110601,000000,39.6108,39.7071,38.5826,38.676,456584.83733798,0
+SSL.US,D,20110602,000000,38.751,39.0938,38.3226,38.9889,352892.17868807,0
+SSL.US,D,20110603,000000,37.975,38.6702,37.923,38.1522,857152.20751357,0
+SSL.US,D,20110606,000000,38.0424,38.1522,37.5764,37.5909,299314.45325381,0
+SSL.US,D,20110607,000000,38.5007,38.959,38.4189,38.5007,496847.32694657,0
+SSL.US,D,20110608,000000,38.4343,38.8849,38.3438,38.4632,358796.7898947,0
+SSL.US,D,20110609,000000,38.7588,39.2045,38.649,38.9956,318761.76024288,0
+SSL.US,D,20110610,000000,38.2417,38.3746,37.5909,37.6717,262377.65671181,0
+SSL.US,D,20110613,000000,37.8701,38.1156,37.2125,37.612,197198.43485221,0
+SSL.US,D,20110614,000000,38.3014,38.6403,38.234,38.4699,174995.64263339,0
+SSL.US,D,20110615,000000,38.3438,38.6933,37.4513,37.6275,232953.27052294,0
+SSL.US,D,20110616,000000,37.4436,37.6275,36.7763,37.2934,344599.75725031,0
+SSL.US,D,20110617,000000,37.6429,37.9298,37.4513,37.5524,417049.3886871,0
+SSL.US,D,20110620,000000,37.7372,37.9375,37.6361,37.8431,447083.45065052,0
+SSL.US,D,20110621,000000,38.6191,39.322,38.5152,39.2479,263548.19265374,0
+SSL.US,D,20110622,000000,38.39,38.6846,38.0338,38.0935,569286.57208397,0
+SSL.US,D,20110623,000000,36.8717,37.3964,36.5029,37.3242,467630.66674562,0
+SSL.US,D,20110624,000000,37.1461,37.1778,36.6001,36.7686,200216.69345669,0
+SSL.US,D,20110627,000000,36.5549,37.4272,36.473,37.3617,208617.13240818,0
+SSL.US,D,20110628,000000,37.4041,37.8787,37.3097,37.8556,240415.82663897,0
+SSL.US,D,20110629,000000,38.0116,38.5826,37.6871,38.4555,213212.03126097,0
+SSL.US,D,20110630,000000,38.9051,39.1699,38.6374,39.1333,305895.21255111,0
+SSL.US,D,20110701,000000,38.8935,39.5954,38.7077,39.5877,209102.17258997,0
+SSL.US,D,20110705,000000,39.683,39.9729,39.5656,39.5954,148572.89696996,0
+SSL.US,D,20110706,000000,39.5502,39.6407,39.1371,39.4472,152030.49603889,0
+SSL.US,D,20110707,000000,40.5708,40.6776,40.3869,40.6006,203365.81943356,0
+SSL.US,D,20110708,000000,39.114,39.4029,38.8473,39.4029,255319.12764229,0
+SSL.US,D,20110711,000000,38.5527,38.8849,38.183,38.2793,151596.34872414,0
+SSL.US,D,20110712,000000,38.3438,38.8704,38.2475,38.5527,331160.92446182,0
+SSL.US,D,20110713,000000,38.1907,38.7222,37.9298,38.4786,399222.34440381,0
+SSL.US,D,20110714,000000,38.6702,38.804,38.1974,38.3611,234389.69572941,0
+SSL.US,D,20110715,000000,38.701,38.9369,38.3524,38.5152,489438.77958741,0
+SSL.US,D,20110718,000000,37.6361,37.6997,37.1249,37.3685,558305.13773258,0
+SSL.US,D,20110719,000000,37.8345,38.0935,37.6275,37.9452,298060.82691671,0
+SSL.US,D,20110720,000000,38.1079,38.3293,37.9529,38.2417,408955.3455678,0
+SSL.US,D,20110721,000000,38.5373,39.1882,38.4699,39.114,392923.05382014,0
+SSL.US,D,20110722,000000,38.9215,38.959,38.5296,38.8329,136114.53084446,0
+SSL.US,D,20110725,000000,38.6191,39.1728,38.6191,38.8473,159025.6686821,0
+SSL.US,D,20110726,000000,39.1882,39.3297,38.9369,39.0023,210378.64878574,0
+SSL.US,D,20110727,000000,39.0543,39.0774,37.975,38.0935,406783.5703641,0
+SSL.US,D,20110728,000000,37.6429,37.6804,36.9525,37.0276,306630.56254835,0
+SSL.US,D,20110729,000000,36.7195,37.148,36.4451,37.1027,376135.67810638,0
+SSL.US,D,20110801,000000,37.6573,37.6939,37.0421,37.4869,339129.29335843,0
+SSL.US,D,20110802,000000,37.0488,37.3559,36.1572,36.1852,498968.20928324,0
+SSL.US,D,20110803,000000,37.0132,37.1615,36.2131,37.1335,653038.5745235,0
+SSL.US,D,20110804,000000,35.7779,36.6069,33.678,33.7859,779989.27341087,0
+SSL.US,D,20110805,000000,34.0622,34.1363,32.1289,33.4104,896184.95927368,0
+SSL.US,D,20110808,000000,32.7961,33.187,30.1253,30.4285,902981.75359842,0
+SSL.US,D,20110809,000000,30.651,31.8131,29.4388,31.7293,950530.23223331,0
+SSL.US,D,20110810,000000,31.2729,31.8939,30.6596,30.7472,684444.66663712,0
+SSL.US,D,20110811,000000,30.91,32.5891,30.7184,32.2704,668518.3151433,0
+SSL.US,D,20110812,000000,32.5891,32.9453,32.3465,32.773,434658.32068308,0
+SSL.US,D,20110815,000000,33.3728,33.9438,33.3728,33.9438,195260.35138492,0
+SSL.US,D,20110816,000000,33.4315,33.6482,32.6469,32.9742,276395.00637665,0
+SSL.US,D,20110817,000000,33.4104,33.8995,33.1735,33.602,254104.9692429,0
+SSL.US,D,20110818,000000,32.5525,32.5602,31.3894,31.5088,658312.73735679,0
+SSL.US,D,20110819,000000,31.2951,32.3388,31.2729,31.5608,415314.87668797,0
+SSL.US,D,20110822,000000,32.2935,32.2935,31.1324,31.3086,530584.10464466,0
+SSL.US,D,20110823,000000,31.324,32.2935,31.1015,32.2637,321226.42908955,0
+SSL.US,D,20110824,000000,32.0942,32.4033,31.4366,31.8872,604655.03741717,0
+SSL.US,D,20110825,000000,31.9613,32.0855,31.1458,31.2951,433830.53262122,0
+SSL.US,D,20110826,000000,31.3894,32.5082,31.0524,32.3657,355043.18129298,0
+SSL.US,D,20110829,000000,33.4855,33.8109,33.4181,33.7743,237991.66435994,0
+SSL.US,D,20110830,000000,33.9582,34.6014,33.8032,34.4386,382293.71501827,0
+SSL.US,D,20110831,000000,34.7958,35.699,34.7833,35.5988,426170.63681667,0
+SSL.US,D,20110901,000000,35.49,35.8838,35.2532,35.2599,394757.27429347,0
+SSL.US,D,20110902,000000,33.8725,34.0728,33.4614,33.7685,473626.67738694,0
+SSL.US,D,20110906,000000,32.4687,32.9434,32.0335,32.7595,827831.68431866,0
+SSL.US,D,20110907,000000,33.3767,34.4685,33.2929,34.4078,289178.46367325,0
+SSL.US,D,20110908,000000,33.8051,34.8584,33.8051,34.1633,280575.49188354,0
+SSL.US,D,20110909,000000,33.1225,33.212,32.359,32.4784,401705.70858939,0
+SSL.US,D,20110912,000000,31.9016,32.7528,31.9016,32.5746,456238.97356809,0
+SSL.US,D,20110913,000000,32.7528,33.602,32.5602,33.522,503893.39245682,0
+SSL.US,D,20110914,000000,33.6482,34.3645,32.8327,34.0246,407459.71845478,0
+SSL.US,D,20110915,000000,34.4098,34.6986,34.0333,34.5282,257406.77382089,0
+SSL.US,D,20110916,000000,34.3424,34.4906,33.9072,34.1585,241839.78828616,0
+SSL.US,D,20110919,000000,32.9655,33.5731,32.8327,33.3805,328941.3722809,0
+SSL.US,D,20110920,000000,33.4546,33.8629,33.1138,33.1581,236795.16266952,0
+SSL.US,D,20110921,000000,33.0474,33.1003,31.4048,31.4048,480593.80702177,0
+SSL.US,D,20110922,000000,30.6943,30.7992,29.4898,29.8653,730873.50219712,0
+SSL.US,D,20110923,000000,29.614,29.9645,29.3242,29.6814,562674.65388848,0
+SSL.US,D,20110926,000000,30.0675,30.6596,29.2818,30.6596,355235.32783181,0
+SSL.US,D,20110927,000000,31.3759,32.3657,31.2431,31.5242,305418.48140884,0
+SSL.US,D,20110928,000000,31.8872,32.1529,30.6433,30.6596,285432.12548111,0
+SSL.US,D,20110929,000000,31.4279,31.4366,30.0877,30.495,424857.80857302,0
+SSL.US,D,20110930,000000,29.5928,31.0284,29.3752,30.0367,662504.64779301,0
+SSL.US,D,20111003,000000,30.0136,30.5017,29.5197,29.6005,375945.60882743,0
+SSL.US,D,20111004,000000,28.9035,30.2254,28.2237,30.1628,541253.95001417,0
+SSL.US,D,20111005,000000,29.2847,30.3477,29.0026,30.2389,688241.8976963,0
+SSL.US,D,20111006,000000,30.1628,31.1545,29.9183,31.1545,269593.01890221,0
+SSL.US,D,20111007,000000,31.3461,31.6908,30.7126,31.0082,338804.20218734,0
+SSL.US,D,20111010,000000,32.385,32.927,32.3311,32.903,298503.28327098,0
+SSL.US,D,20111011,000000,32.3311,32.7518,32.1318,32.4832,398335.35443539,0
+SSL.US,D,20111012,000000,33.5519,34.1777,33.5066,33.8359,651501.40221289,0
+SSL.US,D,20111013,000000,33.5519,33.9563,33.2101,33.7589,522204.43829197,0
+SSL.US,D,20111014,000000,34.118,34.301,33.8119,34.2461,240756.49725916,0
+SSL.US,D,20111017,000000,33.5134,33.7204,33.2101,33.2929,327490.40625528,0
+SSL.US,D,20111018,000000,33.2842,34.3943,32.8288,34.1931,436129.02067756,0
+SSL.US,D,20111019,000000,34.0169,34.1094,33.3093,33.4989,202812.22967575,0
+SSL.US,D,20111020,000000,33.2101,33.2553,32.1722,32.7277,315863.98271139,0
+SSL.US,D,20111021,000000,33.2621,34.3943,33.1013,34.3943,417986.23289262,0
+SSL.US,D,20111024,000000,34.7207,35.8578,34.6052,35.567,357973.1563526,0
+SSL.US,D,20111025,000000,35.4168,35.8963,34.9181,35.4525,395955.85324377,0
+SSL.US,D,20111026,000000,35.4611,35.5526,34.5831,35.3389,295962.79443872,0
+SSL.US,D,20111027,000000,36.6906,37.743,36.4836,37.1932,507203.50607432,0
+SSL.US,D,20111028,000000,36.6358,37.1172,36.5741,36.9727,222105.81943376,0
+SSL.US,D,20111031,000000,36.1909,36.1909,34.4993,34.5397,341150.4672209,0
+SSL.US,D,20111101,000000,32.851,33.3767,32.4601,33.0118,620777.68996958,0
+SSL.US,D,20111102,000000,34.1402,34.9181,34.1248,34.8045,395438.61553385,0
+SSL.US,D,20111103,000000,35.6431,36.4239,35.2098,36.0639,538000.96104334,0
+SSL.US,D,20111104,000000,36.034,36.3325,35.5902,35.8424,661619.73508448,0
+SSL.US,D,20111107,000000,35.9406,36.5385,35.8886,36.5385,208216.22125149,0
+SSL.US,D,20111108,000000,37.2077,37.4551,36.5818,37.3781,240538.38497184,0
+SSL.US,D,20111109,000000,35.9281,36.0879,34.8286,34.8661,368244.1678253,0
+SSL.US,D,20111110,000000,36.1476,36.2641,35.5593,35.8665,231111.77964003,0
+SSL.US,D,20111111,000000,36.4326,36.5231,36.0725,36.2641,143899.06224176,0
+SSL.US,D,20111114,000000,36.4759,36.5318,36.1476,36.2487,435641.90323588,0
+SSL.US,D,20111115,000000,35.9714,36.3758,35.7211,36.0802,221078.6144235,0
+SSL.US,D,20111116,000000,35.9406,36.5453,35.6431,35.6662,142430.43950717,0
+SSL.US,D,20111117,000000,35.75,36.0273,34.6736,34.9489,557627.95101196,0
+SSL.US,D,20111118,000000,35.5747,35.6585,35.1107,35.2098,212026.95449988,0
+SSL.US,D,20111121,000000,33.8119,33.8436,32.903,33.6058,478132.25406492,0
+SSL.US,D,20111122,000000,33.0118,33.7589,32.8654,33.393,384184.02150834,0
+SSL.US,D,20111123,000000,33.1494,33.393,32.8654,32.9367,284673.92562521,0
+SSL.US,D,20111125,000000,32.7518,33.3093,32.6738,32.7123,132836.61475508,0
+SSL.US,D,20111128,000000,33.9274,34.4771,33.9187,34.3992,254594.16394445,0
+SSL.US,D,20111129,000000,34.2172,34.2249,33.704,33.9717,321332.36934339,0
+SSL.US,D,20111130,000000,35.8424,36.6127,35.7808,36.5703,369401.20157802,0
+SSL.US,D,20111201,000000,36.499,36.9429,36.2237,36.4076,175674.90661388,0
+SSL.US,D,20111202,000000,37.2327,37.3839,36.1101,36.165,231732.88034391,0
+SSL.US,D,20111205,000000,37.5379,37.6294,36.7436,36.9891,185961.49753568,0
+SSL.US,D,20111206,000000,36.9891,37.3925,36.6502,37.0873,94329.409744412,0
+SSL.US,D,20111207,000000,36.8197,37.0036,36.4403,36.8591,123089.07277194,0
+SSL.US,D,20111208,000000,36.4451,36.5664,35.5228,35.6306,140370.83633694,0
+SSL.US,D,20111209,000000,36.4836,37.3088,36.4403,37.1643,269245.07787245,0
+SSL.US,D,20111212,000000,36.4538,36.4538,35.6662,35.9406,154992.66862663,0
+SSL.US,D,20111213,000000,35.8116,36.2487,35.1944,35.362,328620.43562956,0
+SSL.US,D,20111214,000000,34.8334,34.8979,33.8273,33.8273,279016.5083442,0
+SSL.US,D,20111215,000000,34.3847,34.6986,33.8186,34.0853,255785.47248517,0
+SSL.US,D,20111216,000000,34.1248,34.7053,34.1248,34.2923,215486.63082869,0
+SSL.US,D,20111219,000000,33.5971,34.1633,33.446,33.4845,203783.34866928,0
+SSL.US,D,20111220,000000,34.2172,35.0645,34.2172,34.9874,197811.22651658,0
+SSL.US,D,20111221,000000,34.8584,34.8883,34.1864,34.5994,174984.21770405,0
+SSL.US,D,20111222,000000,34.7901,35.0866,34.6591,34.7833,246090.90062894,0
+SSL.US,D,20111223,000000,34.9412,35.3466,34.8199,35.0866,164110.80086638,0
+SSL.US,D,20111227,000000,35.0866,35.3148,34.8883,35.2243,111871.86942426,0
+SSL.US,D,20111228,000000,35.9493,36.0725,35.0645,35.0953,204016.00177575,0
+SSL.US,D,20111229,000000,35.5372,35.6585,35.1155,35.6219,177417.72765253,0
+SSL.US,D,20111230,000000,35.904,36.293,35.8828,36.1852,153472.11439505,0
+SSL.US,D,20120103,000000,37.1865,37.4686,37.017,37.276,344188.45979423,0
+SSL.US,D,20120104,000000,37.0036,37.3011,36.706,36.7908,248235.67145422,0
+SSL.US,D,20120105,000000,36.3238,36.3238,35.7818,36.034,225795.03297922,0
+SSL.US,D,20120106,000000,36.3151,36.3623,35.9108,36.241,143620.70941795,0
+SSL.US,D,20120109,000000,36.5385,36.6752,36.293,36.6358,182584.91160204,0
+SSL.US,D,20120110,000000,37.2645,37.4397,37.0584,37.0941,118273.98437195,0
+SSL.US,D,20120111,000000,37.1027,37.172,36.8803,37.172,214148.87546649,0
+SSL.US,D,20120112,000000,37.4753,37.7882,37.3174,37.6053,157894.60067787,0
+SSL.US,D,20120113,000000,36.8197,36.9275,36.2564,36.7436,215992.44360928,0
+SSL.US,D,20120117,000000,37.6843,38.1252,37.6843,37.9047,215426.39029219,0
+SSL.US,D,20120118,000000,37.8441,38.805,37.8441,38.805,139714.42221511,0
+SSL.US,D,20120119,000000,39.1477,39.4221,39.0717,39.3461,208687.75924407,0
+SSL.US,D,20120120,000000,39.2315,39.5232,39.14,39.4221,162843.67234007,0
+SSL.US,D,20120123,000000,39.1102,39.6744,38.9889,39.2998,170233.52436032,0
+SSL.US,D,20120124,000000,38.4458,39.1333,38.339,38.9648,194709.87751693,0
+SSL.US,D,20120125,000000,37.6448,38.5219,37.3011,38.364,435143.36086488,0
+SSL.US,D,20120126,000000,39.1179,39.1265,38.5296,38.6297,181927.45885028,0
+SSL.US,D,20120127,000000,38.4073,39.3326,38.4073,39.2093,234513.29269222,0
+SSL.US,D,20120130,000000,38.2321,38.7443,37.872,38.598,155859.92462619,0
+SSL.US,D,20120131,000000,38.9321,39.2209,38.676,39.1978,280603.53489191,0
+SSL.US,D,20120201,000000,39.5232,40.2704,39.4914,40.0422,215761.86776269,0
+SSL.US,D,20120202,000000,40.2646,40.7132,39.996,40.2482,271148.88655173,0
+SSL.US,D,20120203,000000,40.2646,40.5236,39.8198,40.4687,160306.29939762,0
+SSL.US,D,20120206,000000,40.1933,40.2087,39.7986,40.0422,193410.55146249,0
+SSL.US,D,20120207,000000,40.2328,40.4831,39.9873,40.4157,292834.44106064,0
+SSL.US,D,20120208,000000,40.3474,40.4831,40.1567,40.3686,197274.25483781,0
+SSL.US,D,20120209,000000,40.4244,40.5919,40.2935,40.4831,138230.22003142,0
+SSL.US,D,20120210,000000,39.088,39.3172,38.9417,39.1631,218171.48922256,0
+SSL.US,D,20120213,000000,39.4914,39.7139,39.4837,39.6378,442174.88555597,0
+SSL.US,D,20120214,000000,39.6147,39.9507,39.3778,39.6744,155392.54115337,0
+SSL.US,D,20120215,000000,39.7427,39.9584,39.4837,39.5521,244959.83262472,0
+SSL.US,D,20120216,000000,38.8579,39.8352,38.7665,39.7572,293235.35221733,0
+SSL.US,D,20120217,000000,39.7062,39.9035,39.4914,39.5752,296700.22169583,0
+SSL.US,D,20120221,000000,39.8515,40.1394,39.5136,39.6907,410319.0666785,0
+SSL.US,D,20120222,000000,39.6522,39.736,39.4086,39.6811,130361.55960901,0
+SSL.US,D,20120223,000000,39.8121,39.8352,39.5232,39.659,294888.85108117,0
+SSL.US,D,20120224,000000,40.2087,40.3763,40.0942,40.3628,204453.26498032,0
+SSL.US,D,20120227,000000,39.7427,40.5842,39.7312,40.2858,311634.68159734,0
+SSL.US,D,20120228,000000,40.5669,40.9954,40.5457,40.8952,272481.44876424,0
+SSL.US,D,20120229,000000,41.1985,41.4007,40.331,40.7402,304403.73995785,0
+SSL.US,D,20120301,000000,40.9742,41.5442,40.9424,41.392,206817.18672285,0
+SSL.US,D,20120302,000000,41.2765,41.4334,40.8519,40.9578,109992.98786352,0
+SSL.US,D,20120305,000000,40.8952,40.8952,40.3166,40.6064,187827.91553714,0
+SSL.US,D,20120306,000000,39.2662,39.5059,38.9398,39.1814,251241.46649942,0
+SSL.US,D,20120307,000000,39.2825,39.6156,39.1419,39.5232,125408.33342706,0
+SSL.US,D,20120308,000000,39.6002,39.9266,39.5309,39.8496,363834.14510176,0
+SSL.US,D,20120309,000000,40.0422,40.1182,39.7745,39.8958,142005.63986187,0
+SSL.US,D,20120312,000000,39.4086,39.4086,38.9118,38.9417,231972.80385996,0
+SSL.US,D,20120313,000000,38.9581,39.2633,38.7212,39.2469,390355.56060945,0
+SSL.US,D,20120314,000000,38.598,38.7732,38.0559,38.08,478376.33210073,0
+SSL.US,D,20120315,000000,38.545,38.5604,37.9895,38.3938,348312.85928438,0
+SSL.US,D,20120316,000000,38.0559,38.5912,37.9972,38.4016,368435.27573419,0
+SSL.US,D,20120319,000000,38.5065,38.6297,38.2456,38.468,266286.02117453,0
+SSL.US,D,20120320,000000,37.7353,37.7353,37.4233,37.6207,235596.58371923,0
+SSL.US,D,20120321,000000,37.5225,37.6669,37.3925,37.5225,198710.68004427,0
+SSL.US,D,20120322,000000,36.4836,36.8668,36.4596,36.7359,307575.71579339,0
+SSL.US,D,20120323,000000,36.4711,36.5876,36.085,36.5193,569111.04362418,0
+SSL.US,D,20120326,000000,37.5687,37.8354,37.3694,37.8133,488354.44993046,0
+SSL.US,D,20120327,000000,37.898,38.0097,37.6958,37.7748,331741.51859806,0
+SSL.US,D,20120328,000000,37.1932,37.2471,36.4538,36.6069,324772.31170334,0
+SSL.US,D,20120329,000000,36.3758,36.8274,36.0176,36.7975,171699.03120509,0
+SSL.US,D,20120330,000000,37.3559,37.3781,36.6598,37.1335,277254.99196664,0
+SSL.US,D,20120402,000000,37.1547,38.2254,37.0854,37.9307,399949.38536153,0
+SSL.US,D,20120403,000000,37.7449,37.7825,36.9506,37.1711,288156.45181268,0
+SSL.US,D,20120404,000000,36.2766,36.527,35.5401,35.8183,450221.15169805,0
+SSL.US,D,20120405,000000,35.9117,36.448,35.7404,36.0677,179203.1325187,0
+SSL.US,D,20120409,000000,35.6123,35.7336,35.439,35.5863,107823.28991969,0
+SSL.US,D,20120410,000000,35.1453,35.3389,34.4771,34.4771,481975.18484144,0
+SSL.US,D,20120411,000000,35.5699,35.6335,34.9749,35.0356,431098.93588007,0
+SSL.US,D,20120412,000000,35.4246,36.0764,35.2686,35.9916,395753.32040555,0
+SSL.US,D,20120413,000000,35.7269,35.826,35.4246,35.439,291638.97800016,0
+SSL.US,D,20120416,000000,35.5699,35.6335,35.128,35.4467,276339.95898986,0
+SSL.US,D,20120417,000000,35.9984,36.2843,35.7991,36.1832,290046.75830276,0
+SSL.US,D,20120418,000000,36.0282,36.3498,35.9117,36.0908,321317.82852423,0
+SSL.US,D,20120419,000000,36.1784,36.3498,35.7808,35.9916,203268.18821924,0
+SSL.US,D,20120420,000000,36.3768,36.5636,36.24,36.3768,218836.2123839,0
+SSL.US,D,20120423,000000,35.9204,35.9916,35.5488,35.9117,288578.13556816,0
+SSL.US,D,20120424,000000,36.1062,36.1996,35.8183,35.8973,210301.79017021,0
+SSL.US,D,20120425,000000,36.2843,36.6271,36.215,36.5636,206625.04018402,0
+SSL.US,D,20120426,000000,36.527,36.7744,36.3007,36.7436,349003.54819421,0
+SSL.US,D,20120427,000000,36.992,36.992,36.6415,36.7831,191345.75514257,0
+SSL.US,D,20120430,000000,36.8832,36.8899,36.681,36.8206,171113.24391916,0
+SSL.US,D,20120501,000000,36.6733,37.457,36.6656,37.0642,171826.78268767,0
+SSL.US,D,20120502,000000,37.1932,37.303,36.8678,37.0459,259207.75813615,0
+SSL.US,D,20120503,000000,37.0767,37.278,36.3074,36.4865,195296.70343281,0
+SSL.US,D,20120504,000000,35.9916,35.9984,35.128,35.128,267326.72837401,0
+SSL.US,D,20120507,000000,34.9586,35.3215,34.8103,35.1993,226121.16278026,0
+SSL.US,D,20120508,000000,34.7544,34.7631,34.221,34.6861,176596.17137031,0
+SSL.US,D,20120509,000000,33.964,34.7169,33.731,34.5705,336872.35049968,0
+SSL.US,D,20120510,000000,34.7092,35.1752,34.7024,34.9586,238740.5165464,0
+SSL.US,D,20120511,000000,34.6639,35.3071,34.6639,34.8103,152531.11566978,0
+SSL.US,D,20120514,000000,33.8321,34.1354,33.5057,33.5057,313320.37798931,0
+SSL.US,D,20120515,000000,33.7926,34.066,33.3738,33.419,218498.65765353,0
+SSL.US,D,20120516,000000,33.678,33.9803,33.419,33.4277,211566.84143664,0
+SSL.US,D,20120517,000000,33.4364,33.522,32.8317,32.8317,152304.69434294,0
+SSL.US,D,20120518,000000,32.9241,33.0474,32.1019,32.2328,438652.89143078,0
+SSL.US,D,20120521,000000,32.4023,33.1013,32.3339,33.0859,515303.78097326,0
+SSL.US,D,20120522,000000,33.3199,33.6703,32.9068,33.1504,287529.11932917,0
+SSL.US,D,20120523,000000,32.7836,32.9241,32.1019,32.8991,601280.52874341,0
+SSL.US,D,20120524,000000,32.7836,33.265,32.6064,32.9405,272061.84226864,0
+SSL.US,D,20120525,000000,32.489,33.0012,32.3888,32.668,358851.8372815,0
+SSL.US,D,20120529,000000,33.7396,34.1199,33.5606,33.8321,223543.28327017,0
+SSL.US,D,20120530,000000,32.8943,32.9405,32.4658,32.6748,178572.68414537,0
+SSL.US,D,20120531,000000,32.7682,33.1725,32.4206,32.9781,262907.35798101,0
+SSL.US,D,20120601,000000,32.6209,32.7836,32.2415,32.3648,254775.92418388,0
+SSL.US,D,20120604,000000,32.3339,32.6064,32.1019,32.489,330064.1312456,0
+SSL.US,D,20120605,000000,32.877,33.0012,32.4976,32.7922,203363.74217368,0
+SSL.US,D,20120606,000000,33.1263,34.0863,33.0474,33.9418,222897.25544774,0
+SSL.US,D,20120607,000000,34.352,34.8411,33.9178,33.988,352619.01901396,0
+SSL.US,D,20120608,000000,33.0012,33.5683,32.8144,33.5134,238603.41739437,0
+SSL.US,D,20120611,000000,33.5683,33.5683,32.4562,32.489,190948.99850564,0
+SSL.US,D,20120612,000000,32.746,33.0474,32.4293,32.9405,231100.3547107,0
+SSL.US,D,20120613,000000,33.0012,33.3584,32.8548,33.1504,380858.32844174,0
+SSL.US,D,20120614,000000,33.3045,33.6915,33.0801,33.576,234706.47786099,0
+SSL.US,D,20120615,000000,33.6462,33.9803,33.445,33.9418,241502.23355579,0
+SSL.US,D,20120618,000000,34.0266,34.7323,33.7724,34.6476,297491.65770981,0
+SSL.US,D,20120619,000000,34.9326,35.439,34.7631,35.2917,252945.8582303,0
+SSL.US,D,20120620,000000,35.3918,36.0523,35.2994,35.8906,344251.81622054,0
+SSL.US,D,20120621,000000,34.6784,34.9836,33.1427,33.1504,462784.41944745,0
+SSL.US,D,20120622,000000,33.3199,34.5397,32.0153,32.7075,410759.44577289,0
+SSL.US,D,20120625,000000,32.3426,32.3802,31.9296,32.3503,192944.20661961,0
+SSL.US,D,20120626,000000,32.1385,32.4293,31.7283,32.2569,205344.4094685,0
+SSL.US,D,20120627,000000,31.9065,32.2791,31.6821,31.7505,313199.89691632,0
+SSL.US,D,20120628,000000,31.4578,31.9228,31.1622,31.8073,305146.36036466,0
+SSL.US,D,20120629,000000,32.2251,33.0108,32.2078,32.954,250686.83811167,0
+SSL.US,D,20120702,000000,33.1947,33.3045,32.3108,33.1427,660109.5671523,0
+SSL.US,D,20120703,000000,33.3276,33.6462,33.2419,33.5923,208607.78473872,0
+SSL.US,D,20120705,000000,33.1504,33.4518,32.7922,33.3199,260517.47048999,0
+SSL.US,D,20120706,000000,32.489,32.5515,32.2328,32.4485,212505.76290204,0
+SSL.US,D,20120709,000000,32.5515,32.5515,31.9363,32.4293,221654.01541004,0
+SSL.US,D,20120710,000000,32.643,33.3199,32.0461,32.4745,204220.61187385,0
+SSL.US,D,20120711,000000,32.6064,32.6064,31.7919,31.9854,264180.71828696,0
+SSL.US,D,20120712,000000,31.6051,31.6205,31.1709,31.504,149744.47154183,0
+SSL.US,D,20120713,000000,31.6908,32.1953,31.6908,32.0778,114150.62351174,0
+SSL.US,D,20120716,000000,32.2646,32.357,32.1019,32.2492,208033.42238212,0
+SSL.US,D,20120717,000000,32.6507,32.8471,32.2646,32.823,132831.42160538,0
+SSL.US,D,20120718,000000,32.8856,33.4758,32.8856,33.3911,139791.28083064,0
+SSL.US,D,20120719,000000,33.3362,33.5134,33.1562,33.3276,182387.57191352,0
+SSL.US,D,20120720,000000,32.8385,32.8693,32.489,32.5679,128632.24075958,0
+SSL.US,D,20120723,000000,31.4019,31.7351,31.193,31.5724,240066.84697926,0
+SSL.US,D,20120724,000000,31.5194,31.6735,30.8349,31.1709,185870.098101,0
+SSL.US,D,20120725,000000,31.479,31.5579,31.1449,31.4096,160229.44078209,0
+SSL.US,D,20120726,000000,31.8198,32.2569,31.7062,32.1308,343815.59164591,0
+SSL.US,D,20120727,000000,32.3725,32.7682,32.0846,32.7075,270373.02998685,0
+SSL.US,D,20120730,000000,32.746,33.032,32.7287,32.9405,151059.37704536,0
+SSL.US,D,20120731,000000,32.8471,33.0474,32.1722,32.2078,345973.8646604,0
+SSL.US,D,20120801,000000,32.877,33.1504,32.6834,32.6921,289541.98415211,0
+SSL.US,D,20120802,000000,32.5804,33.1504,32.357,32.5804,639833.43347143,0
+SSL.US,D,20120803,000000,33.5442,34.0863,33.4132,33.6617,442898.81062387,0
+SSL.US,D,20120806,000000,33.8234,34.066,33.7233,33.8561,129143.24668986,0
+SSL.US,D,20120807,000000,34.0083,34.2827,33.9322,34.1979,148066.04555944,0
+SSL.US,D,20120808,000000,33.731,33.8947,33.3516,33.6915,224771.98248872,0
+SSL.US,D,20120809,000000,33.8234,33.886,33.5288,33.7233,138562.5816121,0
+SSL.US,D,20120810,000000,33.1562,33.5846,33.0195,33.5134,354896.7344715,0
+SSL.US,D,20120813,000000,32.9472,33.0195,32.6834,32.8471,268048.57618203,0
+SSL.US,D,20120814,000000,32.7537,32.954,32.6507,32.7374,177026.1641653,0
+SSL.US,D,20120815,000000,32.5804,32.8693,32.4813,32.6834,271223.66790739,0
+SSL.US,D,20120816,000000,33.3815,33.8484,33.289,33.7724,299192.93355087,0
+SSL.US,D,20120817,000000,33.265,33.3362,33.0252,33.1504,298274.78468427,0
+SSL.US,D,20120820,000000,32.9155,33.056,32.7287,32.9704,234824.8816741,0
+SSL.US,D,20120821,000000,33.2727,33.6145,33.1947,33.3815,404553.63188378,0
+SSL.US,D,20120822,000000,32.9704,33.4758,32.9405,33.4518,442252.78280144,0
+SSL.US,D,20120823,000000,33.6145,33.6462,33.1793,33.2255,430627.3978875,0
+SSL.US,D,20120824,000000,32.9617,33.3362,32.8856,33.1263,143712.10885263,0
+SSL.US,D,20120827,000000,33.5442,33.6145,33.2255,33.2515,268362.24242379,0
+SSL.US,D,20120828,000000,33.5519,33.731,33.2034,33.265,241720.34584311,0
+SSL.US,D,20120829,000000,33.756,33.8234,33.4132,33.5134,276886.27833808,0
+SSL.US,D,20120830,000000,33.1947,33.2727,32.9241,32.9781,148895.91088118,0
+SSL.US,D,20120831,000000,33.186,33.756,32.9617,33.6299,348607.83018722,0
+SSL.US,D,20120904,000000,33.8234,33.9178,33.4835,33.6222,278826.43906526,0
+SSL.US,D,20120905,000000,32.954,33.0637,32.643,32.8548,387367.42227322,0
+SSL.US,D,20120906,000000,33.5683,34.7246,33.5606,34.5705,552444.14898342,0
+SSL.US,D,20120907,000000,35.4467,35.6624,35.3822,35.6267,304770.37632653,0
+SSL.US,D,20120910,000000,36.6974,36.8745,36.1688,36.1688,395256.85529442,0
+SSL.US,D,20120911,000000,35.5776,36.24,35.5776,36.0379,178429.3532137,0
+SSL.US,D,20120912,000000,35.3918,35.619,34.8883,35.2137,335291.55573161,0
+SSL.US,D,20120913,000000,34.8796,36.527,34.7891,36.3238,377215.85324357,0
+SSL.US,D,20120914,000000,36.7195,37.3579,36.7051,37.1066,295662.63038617,0
+SSL.US,D,20120917,000000,37.4099,37.6958,37.0296,37.2,292662.02849067,0
+SSL.US,D,20120918,000000,37.0228,37.1008,36.7359,36.8062,231815.97073908,0
+SSL.US,D,20120919,000000,36.8678,36.8832,35.9743,36.0128,343301.46982581,0
+SSL.US,D,20120920,000000,34.9836,35.4765,34.8411,35.4698,335382.9551663,0
+SSL.US,D,20120921,000000,35.4091,35.4621,34.9181,34.9586,396920.74045766,0
+SSL.US,D,20120924,000000,34.8103,35.0038,34.6148,34.9326,153272.69744665,0
+SSL.US,D,20120925,000000,34.6784,34.8324,34.0863,34.0863,491282.3477302,0
+SSL.US,D,20120926,000000,33.9563,34.2355,33.7782,34.066,269926.41911283,0
+SSL.US,D,20120927,000000,34.7092,34.8488,34.3221,34.7949,301866.3670154,0
+SSL.US,D,20120928,000000,34.7092,34.7804,34.3751,34.6071,523607.62734037,0
+SSL.US,D,20121001,000000,34.9354,35.3909,34.8257,35.1453,249732.33719718,0
+SSL.US,D,20121002,000000,35.3071,35.3774,35.1598,35.3466,216115.00194215,0
+SSL.US,D,20121003,000000,34.4993,34.5397,33.8321,33.988,1020306.4302056,0
+SSL.US,D,20121004,000000,34.0025,34.3992,33.7926,34.3751,380997.50485365,0
+SSL.US,D,20121005,000000,34.3443,34.3992,33.8234,33.964,359406.46566924,0
+SSL.US,D,20121008,000000,33.7782,34.0863,33.6992,34.042,166714.64612495,0
+SSL.US,D,20121009,000000,34.1199,34.3135,34.0025,34.1883,661354.88444988,0
+SSL.US,D,20121010,000000,34.5782,34.6254,34.2673,34.3703,354880.11639247,0
+SSL.US,D,20121011,000000,34.6582,34.8007,34.4964,34.506,289490.05265513,0
+SSL.US,D,20121012,000000,35.2724,35.2724,34.3366,34.4743,285206.74278422,0
+SSL.US,D,20121015,000000,34.6254,34.6899,34.3289,34.4252,171680.33586618,0
+SSL.US,D,20121016,000000,35.0163,35.1925,34.9277,35.0163,146152.88921069,0
+SSL.US,D,20121017,000000,35.5834,35.6383,35.3032,35.3822,201513.94225125,0
+SSL.US,D,20121018,000000,35.3909,35.3909,34.8007,34.9845,154328.98409522,0
+SSL.US,D,20121019,000000,35.0163,35.1193,34.6331,34.6736,177558.98132432,0
+SSL.US,D,20121022,000000,34.7872,34.9354,34.3703,34.6505,211847.27152033,0
+SSL.US,D,20121023,000000,33.8186,33.8446,33.4113,33.6125,194373.3614165,0
+SSL.US,D,20121024,000000,33.7233,33.7396,33.2274,33.2525,233969.05060387,0
+SSL.US,D,20121025,000000,34.0968,34.249,33.7473,34.0352,120414.60067747,0
+SSL.US,D,20121026,000000,34.0968,34.3953,33.8513,34.2413,151188.16715787,0
+SSL.US,D,20121031,000000,34.2586,34.3462,33.8109,33.8667,173466.77936229,0
+SSL.US,D,20121101,000000,33.963,34.1941,33.9476,34.0968,198408.43873185,0
+SSL.US,D,20121102,000000,34.3366,34.3366,33.5943,33.6183,188506.1408877,0
+SSL.US,D,20121105,000000,33.9389,34.1392,33.8263,34.0968,125279.54331455,0
+SSL.US,D,20121106,000000,34.1151,34.5445,34.0968,34.4906,148939.53333864,0
+SSL.US,D,20121107,000000,34.4338,34.4579,34.0083,34.1941,196521.2481316,0
+SSL.US,D,20121108,000000,34.1864,34.2981,33.5644,33.6029,194365.05237699,0
+SSL.US,D,20121109,000000,33.628,33.8186,33.5471,33.7945,297627.7182319,0
+SSL.US,D,20121112,000000,33.4113,33.6125,33.3709,33.5317,261028.47642027,0
+SSL.US,D,20121113,000000,33.1725,33.5403,33.1254,33.2274,171562.97068301,0
+SSL.US,D,20121114,000000,33.1417,33.187,32.4601,32.5746,153986.23621516,0
+SSL.US,D,20121115,000000,33.1639,33.2833,32.7027,32.9347,269364.5203155,0
+SSL.US,D,20121116,000000,33.1793,33.2611,32.7239,33.2611,292147.90667057,0
+SSL.US,D,20121119,000000,33.8186,34.1691,33.6982,34.0275,160123.50052825,0
+SSL.US,D,20121120,000000,34.1055,34.3366,33.963,34.3366,128580.3092626,0
+SSL.US,D,20121121,000000,34.0429,34.2894,33.8032,34.2894,107251.00482298,0
+SSL.US,D,20121123,000000,34.1392,34.6014,34.1392,34.5445,56593.906778864,0
+SSL.US,D,20121126,000000,34.3231,34.3539,34.0429,34.249,146519.52557937,0
+SSL.US,D,20121127,000000,34.3539,34.6649,34.2981,34.4011,118595.95965323,0
+SSL.US,D,20121128,000000,33.8908,34.3231,33.731,34.2673,195678.91925058,0
+SSL.US,D,20121129,000000,34.506,34.6505,34.3289,34.5542,137282.98952651,0
+SSL.US,D,20121130,000000,33.8513,34.0025,33.5644,33.8186,244930.75098641,0
+SSL.US,D,20121203,000000,33.3093,33.5076,33.2361,33.3006,184247.75813534,0
+SSL.US,D,20121204,000000,33.187,33.524,33.187,33.4354,224473.89569605,0
+SSL.US,D,20121205,000000,33.6982,33.8186,33.4922,33.653,169213.58975963,0
+SSL.US,D,20121206,000000,34.0025,34.1777,33.9476,34.1777,183456.32212137,0
+SSL.US,D,20121207,000000,33.6905,34.0352,33.5943,33.963,147468.83334417,0
+SSL.US,D,20121210,000000,33.6684,33.9389,33.6125,33.9389,169415.08396791,0
+SSL.US,D,20121211,000000,33.9948,34.2413,33.9707,34.1151,212099.65859566,0
+SSL.US,D,20121212,000000,34.1556,34.2413,33.9139,34.0429,148885.52458178,0
+SSL.US,D,20121213,000000,33.6183,33.7396,33.3564,33.4922,147793.92451526,0
+SSL.US,D,20121214,000000,33.0358,33.4845,33.0358,33.4277,290923.36197178,0
+SSL.US,D,20121217,000000,33.4354,33.7233,33.3564,33.5798,165127.61957725,0
+SSL.US,D,20121218,000000,33.5403,34.1151,33.4595,34.0968,183464.63116088,0
+SSL.US,D,20121219,000000,33.756,34.0352,33.5403,33.6684,269115.24913,0
+SSL.US,D,20121220,000000,33.5403,33.9871,33.524,33.9871,222811.04916275,0
+SSL.US,D,20121221,000000,33.5548,33.8446,33.4277,33.6684,256400.34140941,0
+SSL.US,D,20121224,000000,33.653,33.6982,33.4845,33.6434,96219.716234484,0
+SSL.US,D,20121226,000000,33.7473,34.0506,33.6347,33.7233,82621.97306524,0
+SSL.US,D,20121227,000000,34.0834,34.2981,33.86,34.2586,238620.0354734,0
+SSL.US,D,20121228,000000,34.1392,34.2673,34.0583,34.1777,193108.31015007,0
+SSL.US,D,20121231,000000,34.1777,34.6649,34.1392,34.5705,186247.12076907,0
+SSL.US,D,20130102,000000,34.5705,34.8652,34.5147,34.8652,281460.40459208,0
+SSL.US,D,20130103,000000,34.6014,34.9123,34.4579,34.5445,191939.85146802,0
+SSL.US,D,20130104,000000,34.6014,34.8488,34.3539,34.8093,321213.96553027,0
+SSL.US,D,20130107,000000,34.713,34.8257,34.5445,34.7294,138061.96198121,0
+SSL.US,D,20130108,000000,34.7381,34.8401,34.5542,34.713,105742.91415068,0
+SSL.US,D,20130109,000000,34.9066,34.9123,34.6418,34.8007,135718.81283747,0
+SSL.US,D,20130110,000000,34.5609,34.5609,34.1941,34.2673,305113.12420659,0
+SSL.US,D,20130111,000000,34.0506,34.1623,33.8513,33.9948,377283.36418964,0
+SSL.US,D,20130114,000000,34.2105,34.4512,34.1055,34.4252,221199.09549649,0
+SSL.US,D,20130115,000000,33.9139,33.9389,33.5317,33.6982,361661.33126812,0
+SSL.US,D,20130116,000000,33.1494,33.3978,33.0676,33.2833,325533.62744907,0
+SSL.US,D,20130117,000000,33.2438,33.4595,33.1725,33.3564,250839.5167128,0
+SSL.US,D,20130118,000000,33.317,33.4354,33.1957,33.419,201481.74472312,0
+SSL.US,D,20130122,000000,33.2216,33.4922,33.0849,33.3247,522054.87558066,0
+SSL.US,D,20130123,000000,33.1417,33.5403,33.0358,33.1725,356015.33891645,0
+SSL.US,D,20130124,000000,33.4508,33.7233,33.4113,33.5471,662606.4335271,0
+SSL.US,D,20130125,000000,33.7647,34.1055,33.7473,34.0583,223880.83800054,0
+SSL.US,D,20130128,000000,33.5943,33.6597,33.2043,33.4113,405616.15031199,0
+SSL.US,D,20130129,000000,33.628,33.9553,33.6125,33.9081,199922.76118379,0
+SSL.US,D,20130130,000000,33.7059,33.8667,33.6029,33.7473,188096.9206915,0
+SSL.US,D,20130131,000000,34.3866,34.6418,34.3289,34.5214,294027.82686124,0
+SSL.US,D,20130201,000000,34.7381,35.0491,34.6168,34.9701,297783.51272284,0
+SSL.US,D,20130204,000000,34.6649,34.8401,34.6014,34.6582,241957.15346934,0
+SSL.US,D,20130205,000000,35.0327,35.2166,34.9701,35.0327,286968.25916178,0
+SSL.US,D,20130206,000000,34.6582,34.7381,34.4656,34.7381,144507.69938637,0
+SSL.US,D,20130207,000000,35.0327,35.1694,34.7458,34.8575,148624.82846694,0
+SSL.US,D,20130208,000000,35.6007,35.7673,35.4794,35.6547,268711.22208349,0
+SSL.US,D,20130211,000000,35.9926,36.0937,35.7673,35.802,408410.06484951,0
+SSL.US,D,20130212,000000,35.9608,36.1515,35.8222,35.9743,359470.8607255,0
+SSL.US,D,20130213,000000,35.9031,35.983,35.6961,35.7596,160422.62595086,0
+SSL.US,D,20130214,000000,35.7846,36.1669,35.7278,36.1264,251292.35936646,0
+SSL.US,D,20130215,000000,36.0802,36.111,35.7201,35.75,129047.69273542,0
+SSL.US,D,20130219,000000,35.6248,35.9348,35.5285,35.7933,269932.65089246,0
+SSL.US,D,20130220,000000,35.5285,35.5757,34.9614,35.0086,253577.34523358,0
+SSL.US,D,20130221,000000,34.275,34.4107,34.1238,34.275,262418.16327946,0
+SSL.US,D,20130222,000000,34.9797,34.9923,34.6986,34.9277,160088.18711031,0
+SSL.US,D,20130225,000000,35.4717,35.5208,34.4656,34.6014,493875.80668938,0
+SSL.US,D,20130226,000000,34.9923,35.1068,34.7381,34.8738,426778.23533134,0
+SSL.US,D,20130227,000000,34.0891,34.817,34.0766,34.6899,457101.03641796,0
+SSL.US,D,20130228,000000,34.1777,34.4107,34.1055,34.1392,312787.5608303,0
+SSL.US,D,20130301,000000,34.7602,35,34.4579,34.9354,245124.97478512,0
+SSL.US,D,20130304,000000,34.6331,34.6986,34.3366,34.6331,130241.07853602,0
+SSL.US,D,20130305,000000,35.4323,35.5584,35.2888,35.4178,269540.04877529,0
+SSL.US,D,20130306,000000,35.3032,35.3523,34.9614,35.1367,239910.01385839,0
+SSL.US,D,20130307,000000,35.0423,35.1126,34.9066,34.9537,229786.4878371,0
+SSL.US,D,20130308,000000,35.3995,35.5285,35.0654,35.4881,137244.56021874,0
+SSL.US,D,20130311,000000,35.5526,35.7596,35.5112,35.6961,151781.22485339,0
+SSL.US,D,20130312,000000,36.0879,36.2227,35.8222,36.007,225062.7988718,0
+SSL.US,D,20130313,000000,35.9608,36.0138,35.6171,35.7134,113705.05126765,0
+SSL.US,D,20130314,000000,35.4794,36.0802,35.4794,36.0716,249943.17907492,0
+SSL.US,D,20130315,000000,36.3363,36.3517,36.1341,36.2304,221482.64147,0
+SSL.US,D,20130318,000000,35.9194,36.1197,35.7423,35.802,244212.01906821,0
+SSL.US,D,20130319,000000,35.5526,35.775,35.3032,35.5584,165791.30410865,0
+SSL.US,D,20130320,000000,35.6094,35.7047,35.3764,35.4323,169930.24441796,0
+SSL.US,D,20130321,000000,35.2888,35.3909,35.1607,35.2243,121416.87856918,0
+SSL.US,D,20130322,000000,35.6624,35.802,35.5526,35.7346,211335.22696011,0
+SSL.US,D,20130325,000000,35.854,35.8723,35.5054,35.6171,216418.28188451,0
+SSL.US,D,20130326,000000,36.0879,36.0879,35.7346,35.8222,283378.75409052,0
+SSL.US,D,20130327,000000,35.4563,35.5285,35.0327,35.4717,222237.72543609,0
+SSL.US,D,20130328,000000,35.3687,35.44,35.1694,35.4091,236283.1181093,0
+SSL.US,D,20130401,000000,35.3687,35.4246,35.1925,35.2724,177534.05420577,0
+SSL.US,D,20130402,000000,35.3446,35.44,35.0808,35.1367,206337.33969075,0
+SSL.US,D,20130403,000000,35.0577,35.1771,34.3539,34.4425,237761.08851335,0
+SSL.US,D,20130404,000000,34.2981,34.378,33.8109,34.1777,234633.77376522,0
+SSL.US,D,20130405,000000,34.249,34.8401,34.2027,34.8401,196282.36324549,0
+SSL.US,D,20130408,000000,34.9123,34.9123,34.5946,34.8989,166765.53899199,0
+SSL.US,D,20130409,000000,35.2724,35.5911,35.0722,35.4477,203402.17148145,0
+SSL.US,D,20130410,000000,35.9608,36.2737,35.8944,36.0562,299905.43368944,0
+SSL.US,D,20130411,000000,36.1698,36.3151,35.9522,36.1293,289088.10286851,0
+SSL.US,D,20130412,000000,35.2561,35.361,34.6091,34.7901,368062.40758587,0
+SSL.US,D,20130415,000000,33.2534,33.341,32.2742,32.2742,725549.48512673,0
+SSL.US,D,20130416,000000,33.2534,33.5192,33.0118,33.4142,281821.84781106,0
+SSL.US,D,20130417,000000,32.8404,32.8972,32.2993,32.4591,237320.70941896,0
+SSL.US,D,20130418,000000,32.7518,32.849,32.4504,32.696,177799.94347031,0
+SSL.US,D,20130419,000000,33.8898,33.9399,33.4787,33.6742,278987.4267059,0
+SSL.US,D,20130422,000000,33.6799,33.6954,33.0339,33.4007,158703.69340082,0
+SSL.US,D,20130423,000000,33.6876,33.9081,33.6318,33.8176,200782.74677377,0
+SSL.US,D,20130424,000000,33.783,33.9399,33.5192,33.9303,424921.16499933,0
+SSL.US,D,20130425,000000,34.6919,34.8603,34.481,34.5609,201425.65870639,0
+SSL.US,D,20130426,000000,34.6091,34.6428,34.2047,34.3202,202342.76894305,0
+SSL.US,D,20130429,000000,34.9027,35.1761,34.8199,35.1116,165788.18821883,0
+SSL.US,D,20130430,000000,34.8854,35.1116,34.5445,35.0866,152853.09095105,0
+SSL.US,D,20130501,000000,34.8603,34.894,34.5051,34.6091,125503.88738151,0
+SSL.US,D,20130502,000000,34.4887,34.843,34.3279,34.8295,125071.81732663,0
+SSL.US,D,20130503,000000,34.9836,35.8212,34.8603,35.7336,275225.50906466,0
+SSL.US,D,20130506,000000,35.9031,36.0639,35.8453,35.9926,234437.47270663,0
+SSL.US,D,20130507,000000,35.8809,36.0321,35.6431,35.9348,118013.28825711,0
+SSL.US,D,20130508,000000,36.007,36.4037,35.9993,36.3951,351536.7666169,0
+SSL.US,D,20130509,000000,36.6444,36.7436,36.2439,36.3951,184179.20855933,0
+SSL.US,D,20130510,000000,36.2352,36.4297,36.007,36.3951,121535.28238229,0
+SSL.US,D,20130513,000000,36.3777,36.4201,36.1544,36.1784,110393.8990202,0
+SSL.US,D,20130514,000000,36.1698,36.3498,36.1043,36.2102,126038.7818004,0
+SSL.US,D,20130515,000000,35.9031,36.0889,35.8212,36.0735,279904.53694256,0
+SSL.US,D,20130516,000000,35.5478,35.9608,35.4592,35.5324,242139.95233871,0
+SSL.US,D,20130517,000000,35.5324,35.8453,35.3774,35.8135,176459.07221828,0
+SSL.US,D,20130520,000000,35.4419,35.8077,35.3543,35.7818,180753.80701853,0
+SSL.US,D,20130521,000000,35.8453,36.4769,35.7567,36.2256,185547.08418978,0
+SSL.US,D,20130522,000000,36.526,36.6714,35.7914,35.9522,279610.60466966,0
+SSL.US,D,20130523,000000,35.3292,35.8877,35.3215,35.853,167574.63171494,0
+SSL.US,D,20130524,000000,35.7481,35.853,35.4997,35.8077,96403.553733793,0
+SSL.US,D,20130528,000000,36.5895,37.405,36.5895,36.6868,522061.1073603,0
+SSL.US,D,20130529,000000,36.4384,36.501,36.1293,36.163,259072.73624401,0
+SSL.US,D,20130530,000000,35.9348,36.1698,35.7192,36.0407,455693.6928498,0
+SSL.US,D,20130531,000000,36.0639,36.4538,35.8665,35.8665,225157.31419631,0
+SSL.US,D,20130603,000000,35.5074,36.3229,35.3379,36.1929,237329.01845848,0
+SSL.US,D,20130604,000000,36.3065,36.6165,35.6681,35.9425,299104.65000601,0
+SSL.US,D,20130605,000000,35.9425,36.0562,35.2898,35.3215,142682.82658249,0
+SSL.US,D,20130606,000000,35.3215,35.8877,35.2821,35.8877,217462.10497381,0
+SSL.US,D,20130607,000000,35.4823,36.0735,35.3379,35.8299,219141.56958614,0
+SSL.US,D,20130610,000000,35.4274,35.5555,35.2407,35.3543,240174.86449298,0
+SSL.US,D,20130611,000000,34.118,34.5445,33.9717,34.3433,355377.62013354,0
+SSL.US,D,20130612,000000,34.2788,34.4088,33.729,33.8176,275263.93837243,0
+SSL.US,D,20130613,000000,33.8995,34.9586,33.8821,34.9027,479897.92496224,0
+SSL.US,D,20130614,000000,35.0211,35.0702,34.2942,34.3761,217231.52912722,0
+SSL.US,D,20130617,000000,34.9095,34.9884,34.3279,34.5609,269271.04362094,0
+SSL.US,D,20130618,000000,34.6254,35.2484,34.6254,35.1347,701241.39002034,0
+SSL.US,D,20130619,000000,35.8626,35.9608,34.4964,34.5291,345402.61819362,0
+SSL.US,D,20130620,000000,34.0526,34.0526,33.2534,33.421,368824.76196154,0
+SSL.US,D,20130621,000000,33.7627,33.8821,33.2842,33.8513,517707.1706535,0
+SSL.US,D,20130624,000000,33.1629,33.5192,32.7345,33.1947,259825.74295022,0
+SSL.US,D,20130625,000000,33.7464,33.835,33.4469,33.6954,227198.22202762,0
+SSL.US,D,20130626,000000,33.2216,33.2919,32.7922,33.0339,321213.96553027,0
+SSL.US,D,20130627,000000,33.7926,34.351,33.7926,34.0034,262856.46511397,0
+SSL.US,D,20130628,000000,34.2942,35.0702,33.9235,34.9971,380641.25478437,0
+SSL.US,D,20130701,000000,35.6758,35.7481,35.1761,35.2484,305001.99080306,0
+SSL.US,D,20130702,000000,35.3292,35.5699,34.3992,34.6341,180722.64812034,0
+SSL.US,D,20130703,000000,34.6919,34.843,34.4406,34.6091,155682.31890652,0
+SSL.US,D,20130705,000000,34.0843,34.1344,33.2919,33.6559,277618.5124455,0
+SSL.US,D,20130708,000000,33.6559,34.1344,33.5423,34.0102,178470.89841129,0
+SSL.US,D,20130709,000000,34.7814,34.8295,34.2047,34.6254,146403.19902614,0
+SSL.US,D,20130710,000000,34.5051,34.8295,34.3279,34.6014,172728.31347524,0
+SSL.US,D,20130711,000000,35.4592,35.5074,34.9095,35.4342,308181.23704817,0
+SSL.US,D,20130712,000000,35.7481,36.3498,35.7259,36.2179,531620.65732438,0
+SSL.US,D,20130715,000000,36.2015,36.3951,36.0475,36.2352,204682.80219697,0
+SSL.US,D,20130716,000000,36.2439,36.2737,35.7567,36.1852,166430.0615215,0
+SSL.US,D,20130717,000000,36.2256,36.5809,36.1698,36.4384,191719.66192082,0
+SSL.US,D,20130718,000000,36.5183,36.7032,36.3623,36.4124,134422.60267285,0
+SSL.US,D,20130719,000000,36.2102,36.4451,36.0407,36.3777,187891.27196346,0
+SSL.US,D,20130722,000000,36.3623,36.8803,36.3623,36.8803,129199.3327066,0
+SSL.US,D,20130723,000000,37.0334,37.6159,36.9516,37.5928,449026.72726751,0
+SSL.US,D,20130724,000000,37.6949,37.6949,36.7927,37.0257,204649.5660389,0
+SSL.US,D,20130725,000000,36.526,37.3251,36.4451,37.3174,202244.09909879,0
+SSL.US,D,20130726,000000,36.9516,37.3906,36.8312,37.3502,150405.04018342,0
+SSL.US,D,20130729,000000,37.1807,37.2751,36.9862,37.1643,92210.604667628,0
+SSL.US,D,20130730,000000,37.2202,37.4609,37.0507,37.2914,141484.24763219,0
+SSL.US,D,20130731,000000,37.0103,37.5196,36.9044,37.2625,149725.77620292,0
+SSL.US,D,20130801,000000,37.664,38.3419,37.6072,38.3033,383031.14227539,0
+SSL.US,D,20130802,000000,38.571,38.7068,38.028,38.1089,196894.11627991,0
+SSL.US,D,20130805,000000,38.6663,38.6817,38.1329,38.2148,113712.32167723,0
+SSL.US,D,20130806,000000,38.286,38.3688,37.7295,37.9808,157304.65887218,0
+SSL.US,D,20130807,000000,38.1089,38.3419,38.0694,38.1089,117570.83190284,0
+SSL.US,D,20130808,000000,38.1743,38.4728,38.1002,38.415,98019.66191981,0
+SSL.US,D,20130809,000000,38.2793,38.7626,38.1657,38.6182,122402.53838186,0
+SSL.US,D,20130812,000000,38.0598,38.3688,38.0203,38.1252,150411.27196305,0
+SSL.US,D,20130813,000000,37.8499,38.4728,37.8017,38.441,141662.8919818,0
+SSL.US,D,20130814,000000,38.4969,38.6663,38.3929,38.546,80683.889597947,0
+SSL.US,D,20130815,000000,37.9885,38.2071,37.8181,38.1493,104285.71634542,0
+SSL.US,D,20130816,000000,38.2302,38.2302,37.5764,37.69,202901.55185056,0
+SSL.US,D,20130819,000000,37.2837,37.3906,36.9304,37.1066,170006.06440355,0
+SSL.US,D,20130820,000000,37.2529,37.4137,37.0604,37.2366,123406.89353345,0
+SSL.US,D,20130821,000000,37.3502,37.64,37.147,37.1557,112513.74272693,0
+SSL.US,D,20130822,000000,37.3579,37.8826,37.3579,37.6072,82317.654492938,0
+SSL.US,D,20130823,000000,37.9307,38.2793,37.8441,38.1002,112484.66108862,0
+SSL.US,D,20130826,000000,37.9558,38.0925,37.1807,37.1807,359260.01884776,0
+SSL.US,D,20130827,000000,36.9516,37.3829,36.9516,37.0989,212389.4363488,0
+SSL.US,D,20130828,000000,37.9808,38.1166,37.7218,37.8999,169804.57019526,0
+SSL.US,D,20130829,000000,38.2629,38.2629,37.7218,37.7844,149999.97450697,0
+SSL.US,D,20130830,000000,37.7045,37.9558,37.5196,37.8258,130116.44294327,0
+SSL.US,D,20130903,000000,38.2148,38.2148,37.5129,37.5938,213813.397996,0
+SSL.US,D,20130904,000000,37.7526,38.157,37.7006,38.0415,156564.11572524,0
+SSL.US,D,20130905,000000,38.3139,38.5373,38.2889,38.3727,176249.26897048,0
+SSL.US,D,20130906,000000,39.2479,39.3788,38.6904,39.1188,419616.8818978,0
+SSL.US,D,20130909,000000,39.8207,40.0008,39.3788,39.9911,295979.41251775,0
+SSL.US,D,20130910,000000,39.6128,39.6676,39.2479,39.4905,275035.43978572,0
+SSL.US,D,20130911,000000,38.9812,39.4905,38.9407,39.4115,196032.05343004,0
+SSL.US,D,20130912,000000,39.4905,39.4905,38.7799,38.8849,207092.42365684,0
+SSL.US,D,20130913,000000,39.2479,39.5146,39.1833,39.4992,167652.52896041,0
+SSL.US,D,20130916,000000,39.4905,39.6455,39.3605,39.4664,119518.26303959,0
+SSL.US,D,20130917,000000,39.425,39.555,39.1111,39.5059,90491.67211759,0
+SSL.US,D,20130918,000000,38.9321,40.0325,38.7944,39.6368,534684.6156462,0
+SSL.US,D,20130919,000000,39.8621,39.9834,39.4587,39.6676,112149.18361813,0
+SSL.US,D,20130920,000000,39.5964,39.5964,38.8425,38.934,218490.34861401,0
+SSL.US,D,20130923,000000,39.5791,39.6936,39.167,39.2893,197935.86210933,0
+SSL.US,D,20130924,000000,39.2816,39.5964,39.1188,39.3133,107750.58582392,0
+SSL.US,D,20130925,000000,39.3855,39.8621,39.3047,39.5483,180315.50518402,0
+SSL.US,D,20130926,000000,39.3297,39.5714,39.037,39.2816,149330.05819593,0
+SSL.US,D,20130927,000000,38.7029,39.0091,38.6625,38.7279,133044.340743,0
+SSL.US,D,20130930,000000,38.5537,38.7559,38.4564,38.6182,134354.05309684,0
+SSL.US,D,20131001,000000,38.7068,38.9321,38.571,38.7799,229931.89602865,0
+SSL.US,D,20131002,000000,38.8223,39.1833,38.674,39.1362,153912.49348944,0
+SSL.US,D,20131003,000000,39.0842,39.2825,38.8945,39.1833,125958.80729505,0
+SSL.US,D,20131004,000000,39.5223,39.7784,39.2248,39.6619,178667.19946987,0
+SSL.US,D,20131007,000000,39.8188,40.3069,39.6619,39.8034,296050.03935364,0
+SSL.US,D,20131008,000000,40.2665,40.332,39.7437,39.7601,389984.76972101,0
+SSL.US,D,20131009,000000,39.9112,40.0441,39.5483,39.9276,208521.57845373,0
+SSL.US,D,20131010,000000,40.2501,40.8952,40.2001,40.8461,261053.40353882,0
+SSL.US,D,20131011,000000,40.8461,41.2341,40.8365,41.2341,165478.67649683,0
+SSL.US,D,20131014,000000,40.8952,41.2428,40.6873,41.1908,142619.47015617,0
+SSL.US,D,20131015,000000,41.5817,41.8715,41.342,41.3593,262344.42055375,0
+SSL.US,D,20131016,000000,41.7723,42.0352,41.6462,41.8224,196096.4484863,0
+SSL.US,D,20131017,000000,42.0525,42.3192,42.0525,42.3192,136280.7116348,0
+SSL.US,D,20131018,000000,42.6485,43.0124,42.5907,42.8536,191638.64878554,0
+SSL.US,D,20131021,000000,42.8536,42.9884,42.7804,42.8796,161711.5657059,0
+SSL.US,D,20131022,000000,42.8459,43.178,42.7554,42.9296,156896.47730592,0
+SSL.US,D,20131023,000000,42.1026,42.4993,42.1026,42.194,212314.65499315,0
+SSL.US,D,20131024,000000,42.3192,42.533,42.194,42.4174,161282.61154085,0
+SSL.US,D,20131025,000000,42.1026,42.2778,41.8282,42.2682,230494.83345591,0
+SSL.US,D,20131028,000000,42.351,42.7063,42.2345,42.5647,127671.50806545,0
+SSL.US,D,20131029,000000,42.558,42.6235,42.4656,42.6148,90698.35947557,0
+SSL.US,D,20131030,000000,42.8882,42.9701,42.3192,42.583,125522.58272042,0
+SSL.US,D,20131031,000000,42.4261,42.6071,42.0198,42.2017,140365.64318724,0
+SSL.US,D,20131101,000000,41.7723,43.0952,41.1908,41.4488,274482.88865785,0
+SSL.US,D,20131104,000000,40.9799,41.342,40.9443,41.3169,298800.33143371,0
+SSL.US,D,20131105,000000,40.771,40.9443,40.6805,40.8278,204152.06229784,0
+SSL.US,D,20131106,000000,40.9366,41.2274,40.8711,41.1908,317255.74683046,0
+SSL.US,D,20131107,000000,41.3593,41.4421,40.8105,40.9443,128884.6278349,0
+SSL.US,D,20131108,000000,40.332,40.8038,40.332,40.8038,296391.74860377,0
+SSL.US,D,20131111,000000,40.2906,40.4735,40.1683,40.2001,180012.22524165,0
+SSL.US,D,20131112,000000,40.2078,40.6304,40.2078,40.4735,224878.96137249,0
+SSL.US,D,20131113,000000,40.5486,40.9867,40.5313,40.8952,116159.33381492,0
+SSL.US,D,20131114,000000,40.9366,41.7868,40.8538,41.6828,202196.32212157,0
+SSL.US,D,20131115,000000,42.1189,42.351,42.0949,42.2181,119761.30244546,0
+SSL.US,D,20131118,000000,42.5984,42.6735,42.1594,42.2345,129127.66724077,0
+SSL.US,D,20131119,000000,41.8879,42.1026,41.6972,41.9283,160128.69367795,0
+SSL.US,D,20131120,000000,42.2181,42.6793,41.8792,42.013,143895.94635194,0
+SSL.US,D,20131121,000000,41.4488,41.8715,41.3901,41.7964,100356.57928391,0
+SSL.US,D,20131122,000000,41.3997,41.5904,41.3333,41.5403,161121.62390021,0
+SSL.US,D,20131125,000000,41.6,41.6915,41.3092,41.3333,89519.514494124,0
+SSL.US,D,20131126,000000,40.6805,41.161,40.6728,41.0271,191953.35365723,0
+SSL.US,D,20131127,000000,40.6304,40.7132,40.3069,40.4648,139278.19764048,0
+SSL.US,D,20131129,000000,40.9607,41.2081,40.8365,40.9799,74909.107133771,0
+SSL.US,D,20131202,000000,40.5062,40.5813,40.1904,40.2241,137894.74256093,0
+SSL.US,D,20131203,000000,39.787,39.9854,39.4154,39.6051,291170.5558974,0
+SSL.US,D,20131204,000000,39.4645,39.6137,39.1092,39.3644,175737.22441026,0
+SSL.US,D,20131205,000000,39.8448,40.0441,39.6705,39.7601,272772.26514733,0
+SSL.US,D,20131206,000000,40.9029,41.161,40.4244,41.0358,177013.70060603,0
+SSL.US,D,20131209,000000,40.1173,40.2732,40.0595,40.0845,123655.12608902,0
+SSL.US,D,20131210,000000,39.8602,40.1173,39.8361,40.0441,166381.24591434,0
+SSL.US,D,20131211,000000,39.7697,39.7697,39.1092,39.1737,115758.42265824,0
+SSL.US,D,20131212,000000,38.676,38.8021,38.3226,38.546,309323.72998173,0
+SSL.US,D,20131213,000000,38.6702,39.0928,38.5864,39.0582,108882.69245809,0
+SSL.US,D,20131216,000000,39.3412,39.4799,39.0842,39.2748,134470.37965007,0
+SSL.US,D,20131217,000000,39.7216,39.7967,39.2074,39.2662,280203.66236517,0
+SSL.US,D,20131218,000000,39.2912,40.0932,38.9263,39.8698,150505.78728756,0
+SSL.US,D,20131219,000000,39.2315,39.4472,39.1005,39.2912,125725.11555864,0
+SSL.US,D,20131220,000000,39.6705,40.0027,39.6705,39.7967,155248.17159177,0
+SSL.US,D,20131223,000000,40.4148,40.746,40.151,40.2174,221336.19464852,0
+SSL.US,D,20131224,000000,40.3252,40.5486,40.3252,40.3734,39325.645403075,0
+SSL.US,D,20131226,000000,40.5621,40.5621,40.2665,40.3897,75478.276340672,0
+SSL.US,D,20131227,000000,40.3156,40.5977,40.3069,40.4812,175901.32794072,0
+SSL.US,D,20131230,000000,40.5236,40.9029,40.5236,40.7065,148834.63171474,0
+SSL.US,D,20131231,000000,40.6873,40.9029,40.615,40.9029,73542.270133257,0
+SSL.US,D,20140102,000000,40.3156,40.4571,39.5223,39.5877,184016.14365881,0
+SSL.US,D,20140103,000000,40.1904,40.2338,39.5714,39.7697,196100.60300606,0
+SSL.US,D,20140106,000000,40.0345,40.151,39.8361,39.9757,109510.02494161,0
+SSL.US,D,20140107,000000,40.5813,40.6632,40.1173,40.1413,218909.95510961,0
+SSL.US,D,20140108,000000,40.2078,40.2819,39.5483,39.7129,87030.957158842,0
+SSL.US,D,20140109,000000,39.4972,39.5223,39.2074,39.4645,266294.33021404,0
+SSL.US,D,20140110,000000,39.5309,39.943,39.3644,39.943,164800.45114627,0
+SSL.US,D,20140113,000000,39.943,40.0759,39.5049,39.5406,194836.59036956,0
+SSL.US,D,20140114,000000,39.4067,39.7437,39.3644,39.7312,114071.68763633,0
+SSL.US,D,20140115,000000,39.787,39.9276,39.6051,39.7042,186075.74682904,0
+SSL.US,D,20140116,000000,40.4485,40.5621,39.9757,40.2241,258862.93299621,0
+SSL.US,D,20140117,000000,40.928,40.9443,40.6227,40.6805,218812.32389529,0
+SSL.US,D,20140121,000000,41.6915,41.6972,41.185,41.4488,298416.03835605,0
+SSL.US,D,20140122,000000,41.3824,41.5904,41.1773,41.4825,142468.86881493,0
+SSL.US,D,20140123,000000,42.0698,42.0698,41.4161,41.5153,304016.33099038,0
+SSL.US,D,20140124,000000,41.185,41.185,40.5977,40.6969,368995.09727163,0
+SSL.US,D,20140127,000000,39.8949,40.0845,39.5049,39.8448,245909.14038951,0
+SSL.US,D,20140128,000000,40.5236,40.6969,40.3493,40.6227,198893.47891364,0
+SSL.US,D,20140129,000000,39.4067,40.0171,39.3326,39.6782,294593.88017833,0
+SSL.US,D,20140130,000000,39.8698,40.1683,39.8361,40.0094,160354.07637484,0
+SSL.US,D,20140131,000000,39.1092,40.0441,38.959,39.8602,185647.83129392,0
+SSL.US,D,20140203,000000,39.4876,39.5714,38.6625,38.6625,310418.44593807,0
+SSL.US,D,20140204,000000,39.0091,39.323,38.8598,39.2074,136921.54630753,0
+SSL.US,D,20140205,000000,39.0842,39.1651,38.5951,38.9263,168703.62245929,0
+SSL.US,D,20140206,000000,39.5049,40.1259,39.4385,39.8602,405368.95638636,0
+SSL.US,D,20140207,000000,39.6137,39.7312,39.3326,39.7042,220549.95178424,0
+SSL.US,D,20140210,000000,39.4472,39.6205,39.297,39.4722,225556.14809311,0
+SSL.US,D,20140211,000000,39.4385,40.3493,39.4221,40.3252,228333.4445516,0
+SSL.US,D,20140212,000000,40.4485,40.8461,40.382,40.5236,228152.72294211,0
+SSL.US,D,20140213,000000,40.1346,40.8779,40.0845,40.746,144386.17968343,0
+SSL.US,D,20140214,000000,41.1099,41.756,41.1013,41.7309,226581.2758435,0
+SSL.US,D,20140218,000000,41.6221,41.6385,41.3237,41.4421,121401.29912009,0
+SSL.US,D,20140219,000000,42.013,42.4579,41.8157,41.8965,213462.34107641,0
+SSL.US,D,20140220,000000,41.2428,41.7637,41.1436,41.6972,194519.80823799,0
+SSL.US,D,20140221,000000,41.4729,41.8965,41.4248,41.7637,119656.40082156,0
+SSL.US,D,20140224,000000,41.962,42.1863,41.9052,41.937,269680.26381714,0
+SSL.US,D,20140225,000000,42.1777,42.2682,41.6635,41.7309,217569.08385759,0
+SSL.US,D,20140226,000000,42.1103,42.1103,41.6135,41.6635,243765.40819418,0
+SSL.US,D,20140227,000000,41.8157,42.1363,41.6732,42.1363,213362.63260221,0
+SSL.US,D,20140228,000000,42.0352,42.533,42.0352,42.2268,218578.63215888,0
+SSL.US,D,20140303,000000,42.2431,42.4261,41.7723,42.0265,229282.7523164,0
+SSL.US,D,20140304,000000,42.8151,42.9884,42.4415,42.9884,283756.81538854,0
+SSL.US,D,20140305,000000,43.5747,43.6171,43.1877,43.5266,296029.26675485,0
+SSL.US,D,20140306,000000,44.5847,44.732,44.4085,44.6088,532439.09771679,0
+SSL.US,D,20140307,000000,44.8572,44.964,44.369,44.5577,327725.13662163,0
+SSL.US,D,20140310,000000,44.6482,44.939,44.2525,44.8735,259938.95361363,0
+SSL.US,D,20140311,000000,44.7667,45.0064,44.2217,44.3623,172943.30987274,0
+SSL.US,D,20140312,000000,43.5266,44.0465,43.2618,44.0388,192808.14609753,0
+SSL.US,D,20140313,000000,43.7644,43.9733,43.0365,43.178,268746.53550144,0
+SSL.US,D,20140314,000000,43.0789,43.8231,43.0789,43.7326,171138.17103771,0
+SSL.US,D,20140317,000000,44.112,44.5173,44.1023,44.4355,190245.84603653,0
+SSL.US,D,20140318,000000,44.6348,45.0979,44.5664,44.7493,159604.18555845,0
+SSL.US,D,20140319,000000,44.7493,44.7667,43.6652,43.8067,194900.98542582,0
+SSL.US,D,20140320,000000,43.4524,43.6806,43.1617,43.3186,310546.19742064,0
+SSL.US,D,20140321,000000,43.3773,43.955,43.36,43.4678,276078.22424508,0
+SSL.US,D,20140324,000000,43.7239,44.136,43.5978,44.0966,115350.24109198,0
+SSL.US,D,20140325,000000,45.1951,45.3944,44.8572,45.1393,298780.59746485,0
+SSL.US,D,20140326,000000,46.0568,46.2041,45.8094,45.8325,359179.00571247,0
+SSL.US,D,20140327,000000,45.948,46.7606,45.9336,46.4381,328473.98880808,0
+SSL.US,D,20140328,000000,46.2629,46.6605,46.2398,46.4458,211435.97406425,0
+SSL.US,D,20140331,000000,46.131,46.3226,45.8989,46.2215,224589.18361935,0
+SSL.US,D,20140401,000000,45.9249,46.0318,45.6178,45.8498,285655.43091813,0
+SSL.US,D,20140402,000000,45.2047,45.7006,45.147,45.6245,451048.93975991,0
+SSL.US,D,20140403,000000,45.2625,45.5437,45.2365,45.3944,223443.57479597,0
+SSL.US,D,20140404,000000,46.0982,46.1907,45.2538,45.4435,229033.48113089,0
+SSL.US,D,20140407,000000,45.2712,45.6043,45.171,45.4031,228677.23106161,0
+SSL.US,D,20140408,000000,45.7073,46.0405,45.611,45.8171,262561.49421112,0
+SSL.US,D,20140409,000000,46.0915,46.4352,45.7747,46.3091,308850.11472927,0
+SSL.US,D,20140410,000000,46.1502,46.3418,45.6553,45.6736,218360.51987156,0
+SSL.US,D,20140411,000000,45.7747,45.8315,45.3723,45.456,234406.31380844,0
+SSL.US,D,20140414,000000,45.4811,45.5148,45.1133,45.3135,247278.05464991,0
+SSL.US,D,20140415,000000,45.6226,45.898,44.6945,45.1893,239500.79366218,0
+SSL.US,D,20140416,000000,45.5716,46.1502,45.5552,46.0578,328436.59813025,0
+SSL.US,D,20140417,000000,46.2513,46.6672,46.1926,46.5604,296499.76611749,0
+SSL.US,D,20140421,000000,46.6355,46.6846,46.2658,46.3264,188313.99434888,0
+SSL.US,D,20140422,000000,46.3832,46.519,46.2426,46.3264,234804.10907531,0
+SSL.US,D,20140423,000000,46.3187,46.3919,45.9249,46,313776.3365328,0
+SSL.US,D,20140424,000000,46.5921,46.5921,46.1416,46.1656,293156.41634192,0
+SSL.US,D,20140425,000000,46.1339,46.2253,45.8489,46,226445.21532141,0
+SSL.US,D,20140428,000000,46.1926,46.1926,45.7651,46.0501,265750.08812569,0
+SSL.US,D,20140429,000000,46.2831,46.7096,46.1993,46.2571,359237.16898909,0
+SSL.US,D,20140430,000000,46.6846,46.828,46.2426,46.3418,728459.72621749,0
+SSL.US,D,20140501,000000,46.2831,46.5844,46.0578,46.5093,538787.20390762,0
+SSL.US,D,20140502,000000,47.1631,47.8631,47.0187,47.3547,856983.94946336,0
+SSL.US,D,20140505,000000,47.1121,47.2189,46.7934,46.8521,363380.26381815,0
+SSL.US,D,20140506,000000,47.4625,47.5713,47.1708,47.4885,336980.3680134,0
+SSL.US,D,20140507,000000,47.6715,47.9728,47.3874,47.8727,177589.10159257,0
+SSL.US,D,20140508,000000,48.2405,48.46,48.123,48.3416,351290.61132121,0
+SSL.US,D,20140509,000000,48.0392,48.0835,47.5944,47.8631,346168.0884591,0
+SSL.US,D,20140512,000000,47.9998,48.098,47.7889,47.9218,215933.24170272,0
+SSL.US,D,20140513,000000,48.5428,48.8422,48.4321,48.8422,278430.72105827,0
+SSL.US,D,20140514,000000,48.0652,48.5582,47.838,48.1394,354430.38962862,0
+SSL.US,D,20140515,000000,48.1326,48.1914,47.2286,47.3374,192828.91869632,0
+SSL.US,D,20140516,000000,47.0524,47.3874,46.8357,47.346,172169.53056773,0
+SSL.US,D,20140519,000000,47.8149,48.382,47.7475,48.2405,239086.38031628,0
+SSL.US,D,20140520,000000,47.7052,47.8996,47.4211,47.5116,153149.10048384,0
+SSL.US,D,20140521,000000,47.5867,47.9564,47.5867,47.838,95026.330433883,0
+SSL.US,D,20140522,000000,48.1394,48.175,47.9815,48.0652,115426.06107757,0
+SSL.US,D,20140523,000000,48.6169,48.8942,48.4898,48.8759,271385.69417796,0
+SSL.US,D,20140527,000000,47.6792,47.7398,46.9599,47.062,214769.97617037,0
+SSL.US,D,20140528,000000,47.2459,47.7138,47.1862,47.6387,168870.84187956,0
+SSL.US,D,20140529,000000,47.6975,48.0566,47.631,48.0296,243092.37599332,0
+SSL.US,D,20140530,000000,47.8236,47.9141,47.0716,47.0784,280221.31907414,0
+SSL.US,D,20140602,000000,47.1361,47.4385,47.1361,47.2189,120066.6596477,0
+SSL.US,D,20140603,000000,47.4702,47.9382,47.4471,47.8303,177563.13584408,0
+SSL.US,D,20140604,000000,47.036,47.1544,46.8694,46.9522,220868.8111757,0
+SSL.US,D,20140605,000000,47.7225,47.7552,47.1631,47.5386,225631.9680787,0
+SSL.US,D,20140606,000000,47.6638,48.1914,47.631,47.8727,191042.47520021,0
+SSL.US,D,20140609,000000,47.7552,47.9141,47.4125,47.5299,211315.49299126,0
+SSL.US,D,20140610,000000,47.3634,48.0296,47.3104,48.0219,144078.74522131,0
+SSL.US,D,20140611,000000,47.5299,47.9064,47.3874,47.6975,152209.1403885,0
+SSL.US,D,20140612,000000,48.1134,48.4003,48.0566,48.1654,116247.61735979,0
+SSL.US,D,20140613,000000,49.1686,50.2402,49.0849,50.0303,424090.26104765,0
+SSL.US,D,20140616,000000,50.0554,50.0554,49.6548,49.8301,178821.95533087,0
+SSL.US,D,20140617,000000,49.2014,49.2437,49.0358,49.1436,182218.27523336,0
+SSL.US,D,20140618,000000,49.2196,49.8127,48.9347,49.78,301569.31885268,0
+SSL.US,D,20140619,000000,49.987,50.3895,49.8561,50.0891,171189.06390475,0
+SSL.US,D,20140620,000000,49.8127,50.1151,49.8127,50.0053,145361.45319672,0
+SSL.US,D,20140623,000000,50.2316,50.4742,49.9793,50.3577,134074.66164308,0
+SSL.US,D,20140624,000000,50.1064,50.1565,49.3111,49.3111,170686.36701398,0
+SSL.US,D,20140625,000000,48.9193,49.4112,48.8586,49.3361,133921.98304196,0
+SSL.US,D,20140626,000000,49.1773,49.6548,48.8682,49.5528,172496.69899871,0
+SSL.US,D,20140627,000000,48.9193,49.5788,48.8759,49.5788,214621.452089,0
+SSL.US,D,20140630,000000,49.5614,49.8127,49.4112,49.4449,220254.98088139,0
+SSL.US,D,20140701,000000,49.521,49.6375,49.3284,49.4016,134196.18134602,0
+SSL.US,D,20140702,000000,49.1773,49.2351,48.9019,48.9414,167394.94873539,0
+SSL.US,D,20140703,000000,48.8759,49.2524,48.72,49.2524,115476.95394461,0
+SSL.US,D,20140707,000000,48.4821,48.6497,48.3233,48.3416,239328.38109221,0
+SSL.US,D,20140708,000000,49.3111,49.3602,49.0358,49.2014,198431.28859052,0
+SSL.US,D,20140709,000000,49.2283,49.3188,48.9847,49.3034,192688.70365447,0
+SSL.US,D,20140710,000000,47.8457,48.3233,47.7225,48.1914,270477.93161075,0
+SSL.US,D,20140711,000000,48.4735,48.4735,48.2761,48.3493,104170.42842212,0
+SSL.US,D,20140714,000000,48.5341,48.6429,48.3676,48.4321,121870.75985278,0
+SSL.US,D,20140715,000000,48.6169,48.7267,48.0835,48.4157,250600.63182669,0
+SSL.US,D,20140716,000000,48.5832,48.7267,48.5081,48.6757,175003.9516729,0
+SSL.US,D,20140717,000000,48.3416,48.926,48.1981,48.5341,303124.14787226,0
+SSL.US,D,20140718,000000,48.4995,49.2196,48.4995,49.1099,163679.76944144,0
+SSL.US,D,20140721,000000,48.4321,49.3458,48.3907,49.2014,198678.48251614,0
+SSL.US,D,20140722,000000,50.1979,50.247,50.0149,50.1382,148657.02599507,0
+SSL.US,D,20140723,000000,50.4328,50.8506,50.2893,50.8506,165339.50008492,0
+SSL.US,D,20140724,000000,50.6408,50.8506,50.5146,50.8506,175684.25428334,0
+SSL.US,D,20140725,000000,50.2739,50.3307,49.9225,50.0554,193437.55584092,0
+SSL.US,D,20140728,000000,49.6779,49.8387,49.5277,49.7877,152463.6047237,0
+SSL.US,D,20140729,000000,49.6779,50.0708,49.5874,49.8031,112513.74272693,0
+SSL.US,D,20140730,000000,49.4623,49.6202,48.926,49.2351,136251.62999649,0
+SSL.US,D,20140731,000000,48.5659,48.7585,48.3069,48.382,193900.78479398,0
+SSL.US,D,20140801,000000,47.8149,48.3416,47.5867,48.0835,164350.72438242,0
+SSL.US,D,20140804,000000,48.4321,49.3525,48.3319,49.3284,141163.31098085,0
+SSL.US,D,20140805,000000,48.1914,48.3156,47.1862,47.2112,261321.37006324,0
+SSL.US,D,20140806,000000,46.8598,47.2786,46.7616,47.1361,213018.8460922,0
+SSL.US,D,20140807,000000,47.0716,47.1265,46.3505,46.6181,177339.83040706,0
+SSL.US,D,20140808,000000,47.2189,47.7889,47.0283,47.7398,179745.29734718,0
+SSL.US,D,20140811,000000,48.2665,48.3743,48.0075,48.3069,226101.4288114,0
+SSL.US,D,20140812,000000,48.3579,48.5996,48.175,48.5929,162609.98060366,0
+SSL.US,D,20140813,000000,48.175,48.4504,48.123,48.3907,178894.65942664,0
+SSL.US,D,20140814,000000,48.3156,48.6169,48.2308,48.6083,163681.84670132,0
+SSL.US,D,20140815,000000,48.7931,48.8422,48.2982,48.6352,96335.004157779,0
+SSL.US,D,20140818,000000,48.6256,49.1186,48.5255,49.0598,128105.6553802,0
+SSL.US,D,20140819,000000,48.8759,49.2283,48.8028,49.1869,130179.79936958,0
+SSL.US,D,20140820,000000,48.8028,49.5123,48.7334,49.4286,209213.30599351,0
+SSL.US,D,20140821,000000,49.0184,49.5037,49.0021,49.3111,153887.56637089,0
+SSL.US,D,20140822,000000,48.6574,48.9597,48.2761,48.5736,176220.18733217,0
+SSL.US,D,20140825,000000,48.46,48.8586,48.3907,48.8028,216563.69007606,0
+SSL.US,D,20140826,000000,49.1869,49.8127,49.1436,49.6548,182876.76661507,0
+SSL.US,D,20140827,000000,49.3949,49.5374,49.1773,49.5374,169706.93898094,0
+SSL.US,D,20140828,000000,48.9347,49.261,48.926,49.1272,155037.32971403,0
+SSL.US,D,20140829,000000,48.7498,49.0425,48.6352,48.9944,189342.23798908,0
+SSL.US,D,20140902,000000,48.951,48.951,48.4504,48.5341,190739.19525784,0
+SSL.US,D,20140903,000000,49.2697,49.4449,49.2014,49.3785,112577.09915324,0
+SSL.US,D,20140904,000000,49.8301,49.9639,49.5528,49.6048,220718.20983446,0
+SSL.US,D,20140905,000000,49.7713,50.0303,49.6876,49.9552,164715.28349122,0
+SSL.US,D,20140908,000000,49.9302,49.9466,49.1359,49.1773,171648.13833805,0
+SSL.US,D,20140909,000000,49.1359,49.3785,48.8105,49.0425,134816.24341996,0
+SSL.US,D,20140910,000000,48.0652,48.2578,47.9998,48.1827,269528.62384596,0
+SSL.US,D,20140911,000000,47.4702,47.891,47.32,47.7475,337870.47387164,0
+SSL.US,D,20140912,000000,47.1862,47.3951,46.8097,46.9118,288577.09693822,0
+SSL.US,D,20140915,000000,47.0524,47.4625,46.9272,47.2372,195256.19686516,0
+SSL.US,D,20140916,000000,47.3104,48.2761,47.3104,47.9478,143135.66923616,0
+SSL.US,D,20140917,000000,47.581,47.7889,47.1795,47.2459,211113.99878298,0
+SSL.US,D,20140918,000000,47.4625,47.6638,47.2112,47.4885,134866.09765706,0
+SSL.US,D,20140919,000000,48.2665,48.3743,47.295,47.3104,182044.82403345,0
+SSL.US,D,20140922,000000,47.2189,47.2189,46.3746,46.4593,158590.4827374,0
+SSL.US,D,20140923,000000,46.466,46.7529,46.0819,46.157,113712.32167723,0
+SSL.US,D,20140924,000000,46.4005,46.7857,46.0819,46.5921,123874.27700627,0
+SSL.US,D,20140925,000000,46.157,46.2157,45.3135,45.3723,226258.26193228,0
+SSL.US,D,20140926,000000,45.406,45.8749,45.2221,45.6736,209831.29080757,0
+SSL.US,D,20140929,000000,45.4156,45.7401,45.2452,45.5629,137439.82264739,0
+SSL.US,D,20140930,000000,45.3723,45.7237,44.9958,45.5716,219355.5273537,0
+SSL.US,D,20141001,000000,45.5899,45.6303,44.7436,44.7965,150594.07083242,0
+SSL.US,D,20141002,000000,45.0882,45.1893,44.0157,44.5943,242751.70537313,0
+SSL.US,D,20141003,000000,44.8273,44.9554,44.4085,44.4441,220128.26802876,0
+SSL.US,D,20141006,000000,45.4714,45.5148,45.1133,45.2548,174080.6096566,0
+SSL.US,D,20141007,000000,45.0285,45.0882,44.3527,44.3527,229180.96658232,0
+SSL.US,D,20141008,000000,44.2342,44.8841,43.5352,44.8495,202335.49853348,0
+SSL.US,D,20141009,000000,44.7907,44.8841,43.5189,43.5439,184998.68758167,0
+SSL.US,D,20141010,000000,42.6321,43.0317,42.0015,42.0246,294335.26132336,0
+SSL.US,D,20141013,000000,43.3831,43.748,43.1674,43.2031,336282.40869399,0
+SSL.US,D,20141014,000000,43.1771,43.7576,42.8776,42.9046,322428.12392967,0
+SSL.US,D,20141015,000000,42.0862,42.2306,41.1205,41.9919,358949.46849582,0
+SSL.US,D,20141016,000000,40.9992,42.222,40.9328,41.8802,289081.87108887,0
+SSL.US,D,20141017,000000,42.2807,43.0317,42.2807,42.7573,184160.51322042,0
+SSL.US,D,20141020,000000,42.7496,43.0673,42.6138,42.9142,158333.94114232,0
+SSL.US,D,20141021,000000,43.7239,44.2188,43.6787,44.1765,186456.92401687,0
+SSL.US,D,20141022,000000,43.2801,43.9955,43.0153,43.049,345043.25223452,0
+SSL.US,D,20141023,000000,43.8087,44.0215,43.2801,43.3042,253428.82115222,0
+SSL.US,D,20141024,000000,43.5853,43.9627,43.3658,43.8337,332396.89408995,0
+SSL.US,D,20141027,000000,42.7428,42.946,42.4434,42.7342,286419.86255367,0
+SSL.US,D,20141028,000000,43.2628,43.775,43.2098,43.775,153784.74200687,0
+SSL.US,D,20141029,000000,43.4919,43.6883,42.7496,43.0914,277021.30023023,0
+SSL.US,D,20141030,000000,43.0153,43.1097,42.4771,43.0317,279067.40121124,0
+SSL.US,D,20141031,000000,42.843,42.9624,42.325,42.8285,298537.55805899,0
+SSL.US,D,20141103,000000,43.5092,43.6026,42.9142,42.9624,316848.60389413,0
+SSL.US,D,20141104,000000,42.2306,42.2306,41.6664,41.7521,242695.61935639,0
+SSL.US,D,20141105,000000,40.7624,41.368,40.5833,41.0955,503096.76329315,0
+SSL.US,D,20141106,000000,41.3006,41.4604,40.8297,41.1205,384360.58859807,0
+SSL.US,D,20141107,000000,41.3843,41.6578,41.2659,41.5307,324724.53472612,0
+SSL.US,D,20141110,000000,41.8725,42.0159,41.3343,41.3757,264929.57047341,0
+SSL.US,D,20141111,000000,41.2139,41.5547,41.1889,41.4527,176452.84043864,0
+SSL.US,D,20141112,000000,41.2312,41.5066,40.8567,40.9771,210758.78734363,0
+SSL.US,D,20141113,000000,40.6266,40.719,39.97,40.1818,361903.33204404,0
+SSL.US,D,20141114,000000,39.8756,40.5399,39.8756,40.4716,336237.74760659,0
+SSL.US,D,20141117,000000,39.9767,40.1308,39.763,39.8929,294862.88533268,0
+SSL.US,D,20141118,000000,39.4481,39.763,39.3114,39.5665,385829.21133267,0
+SSL.US,D,20141119,000000,39.7129,39.8227,39.4395,39.5588,230494.83345591,0
+SSL.US,D,20141120,000000,39.5588,39.6956,39.3711,39.5665,269119.40364976,0
+SSL.US,D,20141121,000000,41.7945,41.9216,41.4199,41.6,445085.12664673,0
+SSL.US,D,20141124,000000,41.0079,41.1725,40.4889,40.5062,295532.80164372,0
+SSL.US,D,20141125,000000,40.565,40.694,40.0797,40.2078,245031.49809055,0
+SSL.US,D,20141126,000000,39.8409,40.0884,39.7726,39.8833,206200.24053873,0
+SSL.US,D,20141128,000000,36.2988,36.344,35.6498,35.8828,336290.71773351,0
+SSL.US,D,20141201,000000,33.5269,33.9698,33.4498,33.9447,920810.87514159,0
+SSL.US,D,20141202,000000,34.1402,34.9509,34.1402,34.4646,402837.81522356,0
+SSL.US,D,20141203,000000,33.4498,33.7743,33.2958,33.7396,679295.13939659,0
+SSL.US,D,20141204,000000,33.083,33.5509,33.0647,33.5086,920681.04639914,0
+SSL.US,D,20141205,000000,32.4678,32.4764,32.0759,32.3311,832554.33465402,0
+SSL.US,D,20141208,000000,31.2036,31.2903,30.0376,30.4468,991398.24309669,0
+SSL.US,D,20141209,000000,30.1724,30.4805,30.157,30.3602,636721.69817238,0
+SSL.US,D,20141210,000000,29.9077,29.9674,29.4215,29.6352,597389.82098967,0
+SSL.US,D,20141211,000000,29.1663,29.3444,28.7292,28.9275,838719.64197549,0
+SSL.US,D,20141212,000000,28.9092,29.0373,28.5597,28.5597,571887.30145273,0
+SSL.US,D,20141215,000000,29.072,29.226,28.1679,28.3133,537654.05864352,0
+SSL.US,D,20141216,000000,28.2767,29.3781,28.1852,28.8582,644847.93881981,0
+SSL.US,D,20141217,000000,29.5582,30.8657,29.3878,30.4112,890780.96769794,0
+SSL.US,D,20141218,000000,32.9107,32.9887,32.383,32.8279,996105.31398296,0
+SSL.US,D,20141219,000000,33.0156,33.2958,32.7325,33.2361,807058.04689672,0
+SSL.US,D,20141222,000000,32.3744,32.4418,31.8121,32.0499,571984.93266706,0
+SSL.US,D,20141223,000000,32.2983,33.0397,32.0412,33.0233,497573.32927435,0
+SSL.US,D,20141224,000000,33.0233,33.0233,32.203,32.6459,299776.64357693,0
+SSL.US,D,20141226,000000,32.8596,33.0483,32.4081,32.8442,514926.75830519,0
+SSL.US,D,20141229,000000,32.7595,33.2197,32.7075,32.8953,486620.97656127,0
+SSL.US,D,20141230,000000,32.2203,32.5785,32.0326,32.4418,530029.47625691,0
+SSL.US,D,20141231,000000,32.3407,32.5361,32.0499,32.3984,474786.82702947,0
+SSL.US,D,20150102,000000,31.4616,31.9382,31.4539,31.8179,869973.05548799,0
+SSL.US,D,20150105,000000,29.977,30.0376,29.6689,29.8643,1120391.9270753,0
+SSL.US,D,20150106,000000,29.2433,29.6949,29.1807,29.5582,1187939.2251971,0
+SSL.US,D,20150107,000000,29.3878,29.8066,29.3781,29.6352,818450.7787042,0
+SSL.US,D,20150108,000000,28.6185,29.2587,28.5414,29.072,1247724.8417804,0
+SSL.US,D,20150109,000000,29.1413,29.7036,29.0306,29.6689,758662.04623112,0
+SSL.US,D,20150112,000000,28.5511,28.7831,28.3133,28.7205,765889.8719808,0
+SSL.US,D,20150113,000000,28.3816,28.7292,28.3133,28.7292,1186183.9405992,0
+SSL.US,D,20150114,000000,27.0318,27.9012,27.0318,27.8858,1154257.4948858,0
+SSL.US,D,20150115,000000,27.801,27.9108,27.4429,27.4852,987626.977786,0
+SSL.US,D,20150116,000000,28.1082,28.9439,28.0899,28.9275,753479.28283252,0
+SSL.US,D,20150120,000000,28.1756,28.7744,28.0745,28.6705,1202038.6266272,0
+SSL.US,D,20150121,000000,28.474,29.4542,28.4481,29.4147,869577.33748101,0
+SSL.US,D,20150122,000000,29.9337,30.3948,29.8489,30.3948,758748.25251611,0
+SSL.US,D,20150123,000000,30.0376,30.4632,29.9077,30.3178,781672.89254296,0
+SSL.US,D,20150126,000000,30.7703,31.4616,30.7607,31.3509,809980.75154676,0
+SSL.US,D,20150127,000000,30.7877,31.3759,30.702,31.2132,834926.56543607,0
+SSL.US,D,20150128,000000,31.3692,31.4183,30.6086,30.6924,895810.01386548,0
+SSL.US,D,20150129,000000,30.5913,30.7443,30.157,30.7357,699655.40210257,0
+SSL.US,D,20150130,000000,30.9754,31.6648,30.8377,31.6398,998088.05853765,0
+SSL.US,D,20150202,000000,32.8096,34.2182,32.8096,34.2182,1239262.0850325,0
+SSL.US,D,20150203,000000,35.4217,36.137,35.3774,36.008,1520756.7644126,0
+SSL.US,D,20150204,000000,35.1299,35.2416,34.7968,35.0462,1155715.731321,0
+SSL.US,D,20150205,000000,33.4229,34.9095,33.3805,34.8305,1524009.7533834,0
+SSL.US,D,20150206,000000,35.0462,35.31,34.8575,35.0115,843328.0430175,0
+SSL.US,D,20150209,000000,34.7631,35.3851,34.6774,35.1646,1085687.1462735,0
+SSL.US,D,20150210,000000,33.7993,33.9871,33.6193,33.8927,1718496.3254634,0
+SSL.US,D,20150211,000000,33.212,33.4575,32.903,33.3218,1422883.5493143,0
+SSL.US,D,20150212,000000,33.9447,34.43,33.86,34.2509,769705.79837889,0
+SSL.US,D,20150213,000000,34.8748,35.1068,34.713,35.0702,714584.66885438,0
+SSL.US,D,20150217,000000,34.9932,35.31,34.713,35.1993,522599.11766902,0
+SSL.US,D,20150218,000000,32.255,33.0994,32.2463,33.0483,1830856.3509592,0
+SSL.US,D,20150219,000000,31.684,32.0162,31.3249,31.8034,1781864.1767083,0
+SSL.US,D,20150220,000000,32.7672,33.0233,32.4938,32.9299,848874.32689496,0
+SSL.US,D,20150223,000000,32.3648,32.5872,32.28,32.3234,1130705.5223755,0
+SSL.US,D,20150224,000000,31.6494,31.8121,31.3759,31.684,1393846.5720929,0
+SSL.US,D,20150225,000000,31.3153,31.7871,31.1728,31.7505,1382220.148549,0
+SSL.US,D,20150226,000000,31.4183,31.6311,31.3153,31.4183,874510.82969411,0
+SSL.US,D,20150227,000000,31.0601,31.3249,30.985,31.0861,762677.38957762,0
+SSL.US,D,20150302,000000,30.3255,30.4199,30.0097,30.157,823739.48235664,0
+SSL.US,D,20150303,000000,30.0444,30.4285,29.9857,30.1647,982534.57519214,0
+SSL.US,D,20150304,000000,30.4026,30.4372,29.977,30.2832,588186.52109488,0
+SSL.US,D,20150305,000000,29.6439,29.9077,29.5254,29.6102,524550.70332552,0
+SSL.US,D,20150306,000000,28.7292,28.9853,28.3816,28.4654,844130.90396081,0
+SSL.US,D,20150309,000000,29.1576,29.2664,28.6705,28.7292,527012.25628238,0
+SSL.US,D,20150310,000000,28.0995,28.2767,27.8087,27.8087,518573.38802313,0
+SSL.US,D,20150311,000000,27.7673,27.9801,27.5863,27.8165,465837.99146988,0
+SSL.US,D,20150312,000000,28.2016,28.2536,27.5103,27.6297,498416.69678531,0
+SSL.US,D,20150313,000000,27.4246,27.5286,26.9721,27.3399,470524.28975735,0
+SSL.US,D,20150316,000000,26.7439,27.0414,26.4435,27.0154,1385910.4007244,0
+SSL.US,D,20150317,000000,26.7516,27.2725,26.6909,27.1608,857843.93505334,0
+SSL.US,D,20150318,000000,27.0934,28.6454,26.9644,28.5328,1052849.8221031,0
+SSL.US,D,20150319,000000,28.5251,28.5597,28.1082,28.2179,801004.91160873,0
+SSL.US,D,20150320,000000,28.9622,30.3602,28.9189,30.1724,2386139.0755676,0
+SSL.US,D,20150323,000000,30.1041,30.2918,29.7642,29.9857,703269.83429237,0
+SSL.US,D,20150324,000000,30.1724,30.2398,29.899,30.0617,406186.35814883,0
+SSL.US,D,20150325,000000,30.2158,30.4112,29.9857,30.0713,581857.11024295,0
+SSL.US,D,20150326,000000,30.4959,30.5412,29.7892,29.8836,456227.54863876,0
+SSL.US,D,20150327,000000,29.303,29.6516,29.1807,29.5919,395171.68763937,0
+SSL.US,D,20150330,000000,29.3117,29.951,29.2356,29.8066,447789.71900945,0
+SSL.US,D,20150331,000000,28.9699,29.4215,28.7985,29.0469,995928.74689323,0
+SSL.US,D,20150401,000000,28.6271,29.4908,28.6271,29.1057,612092.66641465,0
+SSL.US,D,20150402,000000,28.9786,29.2183,28.6271,28.8428,416030.49271636,0
+SSL.US,D,20150406,000000,29.1663,29.6439,29.0219,29.4908,282430.48495567,0
+SSL.US,D,20150407,000000,30.7193,31.0005,30.3178,30.3766,499526.99219074,0
+SSL.US,D,20150408,000000,31.0303,31.1006,30.287,30.3207,420997.22108752,0
+SSL.US,D,20150409,000000,30.2629,30.5643,30.236,30.5306,409641.87995788,0
+SSL.US,D,20150410,000000,30.831,30.91,30.5306,30.572,298746.32267685,0
+SSL.US,D,20150413,000000,31.3336,31.6446,31.1709,31.2392,791102.61376459,0
+SSL.US,D,20150414,000000,32.0172,32.2328,31.8708,32.0422,454652.98565032,0
+SSL.US,D,20150415,000000,32.7248,33.5461,32.4485,33.4874,633973.4833522,0
+SSL.US,D,20150416,000000,34.3087,34.3597,33.9024,34.1613,775810.86516386,0
+SSL.US,D,20150417,000000,33.4441,33.6251,33.0204,33.2265,387685.24303473,0
+SSL.US,D,20150420,000000,33.1052,33.2775,32.8298,32.8635,474659.0755469,0
+SSL.US,D,20150421,000000,33.0021,33.1052,32.6469,32.7008,364807.34135516,0
+SSL.US,D,20150422,000000,32.7008,33.0455,32.6825,32.8722,315097.47381597,0
+SSL.US,D,20150423,000000,33.3391,34.3087,33.3141,34.299,627330.40625852,0
+SSL.US,D,20150424,000000,34.5417,34.6543,34.066,34.222,495078.54015943,0
+SSL.US,D,20150427,000000,34.5763,34.6283,34.274,34.377,323844.81516728,0
+SSL.US,D,20150428,000000,35.3013,35.7596,35.2589,35.5362,697995.67145909,0
+SSL.US,D,20150429,000000,35.647,36.2015,35.5873,36.0013,553076.67461664,0
+SSL.US,D,20150430,000000,35.3543,35.3716,34.663,34.8007,650461.73364335,0
+SSL.US,D,20150501,000000,34.9903,34.9903,34.5417,34.714,350673.66513709,0
+SSL.US,D,20150504,000000,34.7313,34.818,34.351,34.3597,414171.34512447,0
+SSL.US,D,20150505,000000,34.7487,34.921,33.7878,34.325,721823.91953339,0
+SSL.US,D,20150506,000000,35.3543,35.3803,34.5763,34.766,820501.03420497,0
+SSL.US,D,20150507,000000,34.325,34.325,33.2014,33.2775,703871.2010274,0
+SSL.US,D,20150508,000000,33.5971,33.8147,33.3478,33.7464,362587.78917424,0
+SSL.US,D,20150511,000000,32.7162,32.9761,32.6565,32.8211,381672.61431439,0
+SSL.US,D,20150512,000000,32.7431,33.3391,32.6469,33.2967,792585.77731834,0
+SSL.US,D,20150513,000000,34.6793,34.6793,33.9187,33.9794,586733.47780938,0
+SSL.US,D,20150514,000000,34.144,34.222,33.7647,33.807,363282.63260383,0
+SSL.US,D,20150515,000000,33.3227,33.5827,33.0811,33.5038,360949.86975949,0
+SSL.US,D,20150518,000000,33.3478,33.4017,32.9434,32.9935,265015.7767584,0
+SSL.US,D,20150519,000000,32.4755,32.6728,31.9998,32.1462,435683.44843347,0
+SSL.US,D,20150520,000000,32.6392,32.8818,32.4485,32.7951,468298.50579679,0
+SSL.US,D,20150521,000000,32.5785,32.9675,32.5188,32.7345,418103.5980758,0
+SSL.US,D,20150522,000000,32.4485,32.6661,32.2935,32.3888,232241.80901432,0
+SSL.US,D,20150526,000000,31.5656,31.8352,31.2739,31.3066,245434.48650712,0
+SSL.US,D,20150527,000000,30.8849,31.4559,30.7886,31.3759,241378.63659298,0
+SSL.US,D,20150528,000000,30.6933,30.8069,30.4699,30.6933,450922.22690728,0
+SSL.US,D,20150529,000000,30.572,30.9629,30.4603,30.6683,636930.46279024,0
+SSL.US,D,20150601,000000,30.7809,30.831,30.0877,30.1917,483661.91986335,0
+SSL.US,D,20150602,000000,30.4777,31.0496,30.4603,30.9802,641742.43530041,0
+SSL.US,D,20150603,000000,29.9857,30.2774,29.9423,30.1503,777917.20668137,0
+SSL.US,D,20150604,000000,29.4927,29.7093,29.2655,29.2934,462401.16499974,0
+SSL.US,D,20150605,000000,29.1557,29.924,28.9892,29.7864,407346.50779136,0
+SSL.US,D,20150608,000000,29.4147,29.6997,29.3204,29.4927,367561.78795498,0
+SSL.US,D,20150609,000000,29.432,29.9857,29.4147,29.4407,300452.79166761,0
+SSL.US,D,20150610,000000,30.4854,30.5903,30.0376,30.1667,780256.20130535,0
+SSL.US,D,20150611,000000,30.598,30.6933,29.9857,30.081,425363.6213536,0
+SSL.US,D,20150612,000000,29.613,29.665,29.3704,29.4927,219634.91880745,0
+SSL.US,D,20150615,000000,29.1384,29.3704,29.0325,29.1885,276423.04938502,0
+SSL.US,D,20150616,000000,29.1018,29.432,29.0257,29.3791,147810.54259429,0
+SSL.US,D,20150617,000000,29.5187,29.9587,29.3887,29.7681,376698.61553364,0
+SSL.US,D,20150618,000000,30.7289,30.8685,30.2697,30.314,783814.54747842,0
+SSL.US,D,20150619,000000,30.1667,30.3303,30.0453,30.0627,444360.16294889,0
+SSL.US,D,20150622,000000,30.4777,30.6336,30.4257,30.4777,318058.60777377,0
+SSL.US,D,20150623,000000,30.65,30.9273,30.4777,30.8753,317535.13828421,0
+SSL.US,D,20150624,000000,30.9533,31.1795,30.8397,31.0053,218940.07537786,0
+SSL.US,D,20150625,000000,31.9382,32.1558,31.5743,31.6802,775139.91022288,0
+SSL.US,D,20150626,000000,31.6446,31.7303,31.5059,31.6898,485879.3947844,0
+SSL.US,D,20150629,000000,31.2652,31.3605,31.0399,31.1352,526362.07394019,0
+SSL.US,D,20150630,000000,32.0605,32.0778,31.6706,32.0422,679303.4484361,0
+SSL.US,D,20150701,000000,31.2903,31.2989,30.4083,30.521,461591.03364685,0
+SSL.US,D,20150702,000000,31.4289,31.8612,31.4116,31.6195,1304159.8381785,0
+SSL.US,D,20150706,000000,29.665,30.21,29.4657,29.9587,1103610.7831411,0
+SSL.US,D,20150707,000000,28.9381,29.1018,27.9089,28.8255,1102915.9397115,0
+SSL.US,D,20150708,000000,28.1871,28.7302,28.0658,28.1871,429208.62939,0
+SSL.US,D,20150709,000000,29.3204,29.4407,28.8871,28.9044,434526.41468075,0
+SSL.US,D,20150710,000000,29.6737,29.8624,29.4474,29.6044,670238.28632328,0
+SSL.US,D,20150713,000000,29.718,30.0011,29.5274,29.872,1009465.210896,0
+SSL.US,D,20150714,000000,29.8817,30.21,29.6997,30.0453,402049.4950994,0
+SSL.US,D,20150715,000000,30.0627,30.3496,29.6217,29.743,291949.5283521,0
+SSL.US,D,20150716,000000,30.392,30.5027,30.2533,30.4353,448408.74245345,0
+SSL.US,D,20150717,000000,30.364,30.364,29.639,29.743,432446.03891174,0
+SSL.US,D,20150720,000000,29.8383,29.9924,29.5187,29.8201,458701.56515488,0
+SSL.US,D,20150721,000000,30.2273,30.4517,29.9327,30.1503,410817.6090495,0
+SSL.US,D,20150722,000000,29.899,29.899,29.3521,29.4561,284520.20839414,0
+SSL.US,D,20150723,000000,29.5871,29.743,29.4927,29.639,254564.0436762,0
+SSL.US,D,20150724,000000,28.4298,28.6888,28.2902,28.5309,343388.71474073,0
+SSL.US,D,20150727,000000,28.3575,28.5934,28.1005,28.2382,476974.18168227,0
+SSL.US,D,20150728,000000,28.1082,28.7398,28.0572,28.6262,498834.22602103,0
+SSL.US,D,20150729,000000,28.1082,29.2077,27.9792,28.9988,900398.68093864,0
+SSL.US,D,20150730,000000,29.1018,29.5014,29.0681,29.3386,335292.59436155,0
+SSL.US,D,20150731,000000,30.0723,30.1744,29.7093,29.8114,404225.42482286,0
+SSL.US,D,20150803,000000,29.1711,29.2241,28.5309,28.6175,400885.19093711,0
+SSL.US,D,20150804,000000,29.0681,29.2655,28.6531,28.8438,309733.98880787,0
+SSL.US,D,20150805,000000,28.9044,29.0941,28.4124,28.4991,385487.50208254,0
+SSL.US,D,20150806,000000,28.2565,29.1297,28.0572,29.0941,314243.72000562,0
+SSL.US,D,20150807,000000,28.8438,29.1384,28.3768,28.4201,279314.59513687,0
+SSL.US,D,20150810,000000,28.5674,29.5957,28.4442,29.5014,257340.30150475,0
+SSL.US,D,20150811,000000,28.7995,29.1711,28.7302,29.1557,506273.93227838,0
+SSL.US,D,20150812,000000,28.6445,29.2241,28.5491,29.1384,337837.23771357,0
+SSL.US,D,20150813,000000,28.7754,28.8438,28.5309,28.5934,699385.35831827,0
+SSL.US,D,20150814,000000,28.1255,28.4124,27.7365,27.7645,374963.06490457,0
+SSL.US,D,20150817,000000,27.2946,27.3572,27.0539,27.1049,416947.60295302,0
+SSL.US,D,20150818,000000,26.7766,27.1752,26.6726,27.0626,278390.21449063,0
+SSL.US,D,20150819,000000,26.9759,27.0366,26.2933,26.664,441005.38824398,0
+SSL.US,D,20150820,000000,26.198,26.5176,25.913,25.9303,475354.95760643,0
+SSL.US,D,20150821,000000,25.8783,26.1633,25.0744,25.213,433254.09300474,0
+SSL.US,D,20150824,000000,23.9412,25.162,23.6205,24.1655,728169.94846435,0
+SSL.US,D,20150825,000000,25.5057,26.094,24.4601,24.4765,802205.56781891,0
+SSL.US,D,20150826,000000,25.342,25.55,24.9434,25.5153,554926.47453907,0
+SSL.US,D,20150827,000000,25.8957,27.1916,25.887,26.9673,628255.8255347,0
+SSL.US,D,20150828,000000,27.4256,28.2565,27.3668,28.0215,756636.7178489,0
+SSL.US,D,20150831,000000,27.4352,28.4538,27.0539,28.3258,818282.52065398,0
+SSL.US,D,20150901,000000,27.5372,27.7712,26.8806,26.9846,520808.51965314,0
+SSL.US,D,20150902,000000,28.0658,28.0658,27.2003,27.7645,464368.33010534,0
+SSL.US,D,20150903,000000,27.7365,28.4538,27.6586,27.9618,584651.02478048,0
+SSL.US,D,20150904,000000,27.0106,27.2003,26.4329,26.5687,452107.30366836,0
+SSL.US,D,20150908,000000,26.2586,27.0712,26.172,27.0192,382365.3804841,0
+SSL.US,D,20150909,000000,27.1146,27.7269,26.2326,26.249,695335.74018377,0
+SSL.US,D,20150910,000000,26.4916,26.8469,26.1633,26.6476,438559.41473622,0
+SSL.US,D,20150911,000000,26.3617,26.3713,25.8783,26.2933,205061.90212493,0
+SSL.US,D,20150914,000000,26.1633,26.5176,25.991,26.457,338994.27146629,0
+SSL.US,D,20150915,000000,26.7169,27.0539,26.457,26.69,635309.16145453,0
+SSL.US,D,20150916,000000,27.0626,27.6249,26.9422,27.5209,685507.18506534,0
+SSL.US,D,20150917,000000,27.6682,28.2382,27.5035,27.7192,490893.90013279,0
+SSL.US,D,20150918,000000,27.0029,27.1916,26.3617,26.4666,600150.49936913,0
+SSL.US,D,20150921,000000,26.482,26.482,25.9226,26.1123,444589.70016554,0
+SSL.US,D,20150922,000000,25.1081,25.6453,24.9714,25.3334,511671.69207448,0
+SSL.US,D,20150923,000000,25.317,25.5404,24.5545,24.5631,340381.88106559,0
+SSL.US,D,20150924,000000,24.1992,24.8664,24.0451,24.7624,328221.60173275,0
+SSL.US,D,20150925,000000,24.9348,24.9868,24.3224,24.4177,300478.7574161,0
+SSL.US,D,20150928,000000,23.7611,23.8641,23.3355,23.3355,445548.35559979,0
+SSL.US,D,20150929,000000,23.7698,23.8458,23.1805,23.3201,818861.03753034,0
+SSL.US,D,20150930,000000,23.9508,24.1655,23.7236,24.0548,648610.89509099,0
+SSL.US,D,20151001,000000,25.1947,25.2544,24.3407,24.4765,750852.58771527,0
+SSL.US,D,20151002,000000,24.3995,25.4451,24.3407,25.4451,602577.77753797,0
+SSL.US,D,20151005,000000,26.3366,26.9759,26.2663,26.8373,941661.37117906,0
+SSL.US,D,20151006,000000,27.0626,27.6489,26.9499,27.1752,643869.54941671,0
+SSL.US,D,20151007,000000,28.5049,28.9805,27.9378,28.2468,670516.63914709,0
+SSL.US,D,20151008,000000,28.5742,29.4763,28.5742,29.406,754557.38070982,0
+SSL.US,D,20151009,000000,30.3948,30.7049,29.9086,29.9895,800935.32340278,0
+SSL.US,D,20151012,000000,30.0338,30.0935,29.0777,29.2116,795901.08408554,0
+SSL.US,D,20151013,000000,28.6445,29.4667,28.5463,28.7687,399053.04772366,0
+SSL.US,D,20151014,000000,29.0325,29.2895,28.6175,29.1403,358785.36496536,0
+SSL.US,D,20151015,000000,28.528,28.9006,28.2468,28.8399,472687.75592154,0
+SSL.US,D,20151016,000000,29.3685,29.4407,28.8563,29.2116,411268.37444329,0
+SSL.US,D,20151019,000000,28.7947,28.7947,28.1226,28.2199,274120.40680893,0
+SSL.US,D,20151020,000000,27.724,28.3441,27.7154,28.1582,366946.91903074,0
+SSL.US,D,20151021,000000,28.2102,28.2102,27.3004,27.3639,394643.02500011,0
+SSL.US,D,20151022,000000,28.0706,28.113,27.5565,27.9378,407084.77304658,0
+SSL.US,D,20151023,000000,28.2199,28.2199,27.6451,27.9281,261399.26730871,0
+SSL.US,D,20151026,000000,28.4404,28.5135,28.0081,28.1496,482300.27601254,0
+SSL.US,D,20151027,000000,27.6277,27.8222,27.4429,27.673,285715.67145462,0
+SSL.US,D,20151028,000000,27.9012,29.0951,27.8222,28.5049,643710.63903595,0
+SSL.US,D,20151029,000000,27.6817,28.3604,27.6817,27.9994,347022.88089939,0
+SSL.US,D,20151030,000000,28.6984,28.812,28.1679,28.4326,285149.61813754,0
+SSL.US,D,20151102,000000,28.3604,29.3175,28.2815,29.2366,443685.05348815,0
+SSL.US,D,20151103,000000,28.9805,30.4488,28.8755,30.3332,847874.12626312,0
+SSL.US,D,20151104,000000,29.8037,29.9173,28.9978,29.0951,479612.30172885,0
+SSL.US,D,20151105,000000,28.6098,28.8563,28.3797,28.4067,364103.15025612,0
+SSL.US,D,20151106,000000,27.2205,27.8665,27.027,27.7789,664748.08846255,0
+SSL.US,D,20151109,000000,27.6277,27.9474,27.2908,27.4159,286409.47625428,0
+SSL.US,D,20151110,000000,26.8768,26.9027,26.5841,26.8325,334918.6875833,0
+SSL.US,D,20151111,000000,26.4964,26.5041,25.9919,26.0545,306641.98747769,0
+SSL.US,D,20151112,000000,25.4711,25.6386,25.2063,25.2149,358559.98226847,0
+SSL.US,D,20151113,000000,24.49,24.541,23.9142,24.2589,739062.06064093,0
+SSL.US,D,20151116,000000,24.6392,25.4181,24.5785,25.3921,387742.36768141,0
+SSL.US,D,20151117,000000,25.2409,25.2409,24.5882,24.7191,281870.66341823,0
+SSL.US,D,20151118,000000,24.8963,25.0648,24.436,24.8876,382538.83168402,0
+SSL.US,D,20151119,000000,25.7897,26.222,25.7012,25.9034,478117.71324577,0
+SSL.US,D,20151120,000000,26.1084,26.4522,25.7108,25.7435,430385.39711157,0
+SSL.US,D,20151123,000000,26.0362,26.2577,25.5413,25.6655,548811.0214547,0
+SSL.US,D,20151124,000000,26.0988,26.5234,26.0892,26.4608,362403.95167493,0
+SSL.US,D,20151125,000000,26.1171,26.3896,25.9467,26.0449,299288.48750532,0
+SSL.US,D,20151127,000000,25.2496,25.5413,25.0195,25.1081,237418.34063328,0
+SSL.US,D,20151130,000000,25.0012,25.0821,24.5082,24.5785,619392.15763016,0
+SSL.US,D,20151201,000000,24.6045,24.9136,24.4274,24.6122,296233.87685295,0
+SSL.US,D,20151202,000000,24.6045,24.7904,24.0663,24.2242,234294.14177497,0
+SSL.US,D,20151203,000000,24.4717,24.49,23.7563,23.8622,331253.36252645,0
+SSL.US,D,20151204,000000,23.1103,23.6494,22.9524,23.402,423710.12248976,0
+SSL.US,D,20151207,000000,22.7117,22.8541,21.9963,22.1128,580480.92557298,0
+SSL.US,D,20151208,000000,21.8018,22.1821,21.6333,21.9077,377960.55091026,0
+SSL.US,D,20151209,000000,22.5884,22.9061,21.9607,22.1638,675380.54315424,0
+SSL.US,D,20151210,000000,23.1632,23.5002,22.8541,22.8628,815409.67024105,0
+SSL.US,D,20151211,000000,21.8018,21.9424,21.5804,21.7055,414886.96115286,0
+SSL.US,D,20151214,000000,21.7941,22.0839,21.4311,21.979,510551.01036966,0
+SSL.US,D,20151215,000000,22.1214,22.6163,22.1128,22.3583,466126.73059308,0
+SSL.US,D,20151216,000000,22.4382,22.7117,22.005,22.6163,324965.49687211,0
+SSL.US,D,20151217,000000,22.5528,22.6327,21.9703,22.0146,549829.91742545,0
+SSL.US,D,20151218,000000,22.4382,22.4382,21.926,22.1725,718929.25789172,0
+SSL.US,D,20151221,000000,22.5441,22.6587,22.1032,22.2601,463412.79056091,0
+SSL.US,D,20151222,000000,22.6404,23.0573,22.5615,22.8359,299350.80530169,0
+SSL.US,D,20151223,000000,24.1462,24.4986,24.127,24.49,438753.63853493,0
+SSL.US,D,20151224,000000,24.5082,24.7104,24.3744,24.49,471026.98664812,0
+SSL.US,D,20151228,000000,24.49,24.5785,24.3224,24.3648,629162.54947198,0
+SSL.US,D,20151229,000000,24.5333,24.7547,24.2675,24.4014,422814.82348182,0
+SSL.US,D,20151230,000000,24.1077,24.2338,23.6225,23.6408,241901.0674526,0
+SSL.US,D,20151231,000000,23.5089,23.8266,23.4222,23.711,201194.04422986,0
+SSL.US,D,20160104,000000,23.349,23.9142,23.013,23.8439,748185.38603038,0
+SSL.US,D,20160105,000000,23.4809,23.6225,23.2345,23.5426,272942.60045742,0
+SSL.US,D,20160106,000000,22.6163,22.8445,22.5278,22.6163,254277.38181287,0
+SSL.US,D,20160107,000000,21.252,21.7845,21.0855,21.3156,531102.38098452,0
+SSL.US,D,20160108,000000,21.4311,21.4667,20.9882,21.0056,404742.66253278,0
+SSL.US,D,20160111,000000,21.1384,21.2443,20.5473,20.838,630713.2239718,0
+SSL.US,D,20160112,000000,21.2809,21.4764,20.5376,20.9179,397012.13989234,0
+SSL.US,D,20160113,000000,21.2357,21.6073,20.528,20.5636,304245.86820703,0
+SSL.US,D,20160114,000000,20.5636,21.3868,20.3605,21.2982,611718.75963639,0
+SSL.US,D,20160115,000000,19.9628,20.3518,19.725,20.1737,484381.69041149,0
+SSL.US,D,20160119,000000,19.9725,20.1313,19.3601,19.5546,1088347.0775488,0
+SSL.US,D,20160120,000000,19.0703,19.5132,18.6265,19.3447,466046.75608773,0
+SSL.US,D,20160121,000000,19.5219,20.3865,19.4246,20.141,569433.01890546,0
+SSL.US,D,20160122,000000,21.2617,21.4311,20.7774,21.1923,352494.38342121,0
+SSL.US,D,20160125,000000,21.0325,21.1644,20.4394,20.4587,494380.58084002,0
+SSL.US,D,20160126,000000,21.7498,22.2091,21.5264,22.0232,408412.14210939,0
+SSL.US,D,20160127,000000,21.847,22.3939,21.6429,21.9703,329298.66098012,0
+SSL.US,D,20160128,000000,23.4809,23.4809,22.5971,22.9957,463637.13462786,0
+SSL.US,D,20160129,000000,22.8975,23.2075,22.6067,22.9861,789342.13601697,0
+SSL.US,D,20160201,000000,22.4382,22.9341,22.1917,22.8281,397755.7989291,0
+SSL.US,D,20160202,000000,21.6516,21.7402,21.3156,21.3695,264155.79116841,0
+SSL.US,D,20160203,000000,22.2254,22.6163,21.3069,22.5971,485276.98941943,0
+SSL.US,D,20160204,000000,23.4906,23.7187,23.0573,23.2951,378102.84321198,0
+SSL.US,D,20160205,000000,23.092,23.2162,22.5278,22.6683,396254.97866637,0
+SSL.US,D,20160208,000000,22.4555,22.6327,22.1032,22.5095,310230.453919,0
+SSL.US,D,20160209,000000,22.1032,22.7039,22.1032,22.5095,586004.35959178,0
+SSL.US,D,20160210,000000,21.9703,22.4469,21.6699,21.7123,368599.37926464,0
+SSL.US,D,20160211,000000,21.9356,22.7117,21.8105,22.3776,529481.0796488,0
+SSL.US,D,20160212,000000,22.8185,23.3933,22.677,23.2258,274660.49437752,0
+SSL.US,D,20160216,000000,24.2675,24.3321,23.5965,24.0028,677151.40720125,0
+SSL.US,D,20160217,000000,24.6844,25.4008,24.3744,25.0821,529745.9302834,0
+SSL.US,D,20160218,000000,25.55,25.55,25.0734,25.2323,421634.93987044,0
+SSL.US,D,20160219,000000,24.7904,25.0282,24.5968,25.0195,199367.0941661,0
+SSL.US,D,20160222,000000,25.2236,25.6136,25.2149,25.6136,205583.29435461,0
+SSL.US,D,20160223,000000,24.6748,24.7826,23.9229,24.0384,623022.16926906,0
+SSL.US,D,20160224,000000,23.092,23.9681,22.8359,23.8622,479733.82143178,0
+SSL.US,D,20160225,000000,23.686,24.0432,23.4549,24.0028,418032.97123991,0
+SSL.US,D,20160226,000000,24.0384,24.2724,23.7813,23.817,358402.11051765,0
+SSL.US,D,20160229,000000,23.3654,24.2338,23.3654,23.9681,419353.06989314,0
+SSL.US,D,20160301,000000,24.4197,24.8789,24.2521,24.7547,384330.46832983,0
+SSL.US,D,20160302,000000,25.2149,25.9842,25.0551,25.9034,768248.60057363,0
+SSL.US,D,20160303,000000,26.2933,26.8498,26.1508,26.8411,518574.42665307,0
+SSL.US,D,20160304,000000,27.1329,28.0793,26.947,27.699,452942.3621398,0
+SSL.US,D,20160307,000000,27.5921,28.1756,27.5218,27.9561,576356.52608283,0
+SSL.US,D,20160308,000000,28.0793,28.2468,27.7423,27.8492,836998.63216557,0
+SSL.US,D,20160309,000000,27.3543,27.8222,27.0866,27.5478,559863.08264198,0
+SSL.US,D,20160310,000000,26.9027,27.0529,26.4435,26.8941,492636.72117143,0
+SSL.US,D,20160311,000000,26.9827,27.5478,26.895,27.5478,423955.23915551,0
+SSL.US,D,20160314,000000,26.4608,26.5744,25.7705,26.1431,563638.50247243,0
+SSL.US,D,20160315,000000,25.5153,25.7368,25.2323,25.7368,356855.59053759,0
+SSL.US,D,20160316,000000,25.5587,26.7785,25.499,26.7535,509752.3039461,0
+SSL.US,D,20160317,000000,27.4515,27.4515,26.8941,27.1415,542150.28765205,0
+SSL.US,D,20160318,000000,27.5218,27.7519,26.9027,27.4593,1306185.1665607,0
+SSL.US,D,20160321,000000,27.4063,27.6364,27.1155,27.4159,251875.03076258,0
+SSL.US,D,20160322,000000,27.1415,27.6537,26.9827,27.5315,284621.99412823,0
+SSL.US,D,20160323,000000,26.612,26.612,26.0285,26.0805,290367.69495409,0
+SSL.US,D,20160324,000000,25.3642,26.1084,25.3237,26.0988,347627.36352424,0
+SSL.US,D,20160328,000000,26.302,26.4522,25.8244,26.0285,206652.04456245,0
+SSL.US,D,20160329,000000,25.3122,26.1335,25.163,26.1335,382691.51028514,0
+SSL.US,D,20160330,000000,26.3896,26.6832,26.0449,26.2403,322232.86150102,0
+SSL.US,D,20160331,000000,26.5234,26.5889,26.0362,26.1171,432316.21016929,0
+SSL.US,D,20160401,000000,25.7618,26.0911,25.55,26.0362,293257.16344606,0
+SSL.US,D,20160404,000000,26.2933,26.3549,25.629,25.6386,373164.15784919,0
+SSL.US,D,20160405,000000,24.5785,24.6488,24.0201,24.1077,866067.8069151,0
+SSL.US,D,20160406,000000,24.2483,24.5333,23.9864,24.5169,662022.72350104,0
+SSL.US,D,20160407,000000,24.747,25.1042,24.3898,24.489,525851.0680099,0
+SSL.US,D,20160408,000000,24.9637,25.2486,24.7932,24.8741,366166.9079461,0
+SSL.US,D,20160411,000000,25.4816,25.7397,25.3286,25.3642,249145.51128131,0
+SSL.US,D,20160412,000000,26.2047,27.2234,26.0526,27.1252,504312.99895242,0
+SSL.US,D,20160413,000000,28.0812,28.2064,27.8944,28.01,745479.75503772,0
+SSL.US,D,20160414,000000,27.9744,28.1525,27.8049,28.01,353176.76329152,0
+SSL.US,D,20160415,000000,27.1964,27.5989,27.0799,27.439,262462.82436686,0
+SSL.US,D,20160418,000000,26.7853,27.7779,26.7583,27.6075,232042.39206592,0
+SSL.US,D,20160419,000000,27.6258,28.1987,27.5632,28.1891,292960.11528333,0
+SSL.US,D,20160420,000000,28.3402,29.0816,28.2959,28.8053,265351.25422889,0
+SSL.US,D,20160421,000000,28.3489,28.761,28.1794,28.6618,579604.32190396,0
+SSL.US,D,20160422,000000,28.0273,29.0325,27.9657,28.9834,693322.87536083,0
+SSL.US,D,20160425,000000,28.2247,28.3489,27.8126,28.1534,326270.01607625,0
+SSL.US,D,20160426,000000,28.475,28.7523,28.2603,28.7234,188766.83700254,0
+SSL.US,D,20160427,000000,28.7879,29.4474,28.7802,29.3579,500475.2613256,0
+SSL.US,D,20160428,000000,29.2607,29.77,29.1548,29.4571,649630.82969167,0
+SSL.US,D,20160429,000000,29.4571,29.5745,28.8794,29.3059,354624.61342733,0
+SSL.US,D,20160502,000000,29.1894,29.1894,28.475,28.7157,251750.39516983,0
+SSL.US,D,20160503,000000,27.5007,27.7866,26.7583,26.7757,585514.12626029,0
+SSL.US,D,20160504,000000,26.8479,27.027,26.1325,26.222,400383.53267628,0
+SSL.US,D,20160505,000000,27.0799,27.5363,26.7583,27.027,440695.87652198,0
+SSL.US,D,20160506,000000,26.429,27.0173,26.429,26.6524,343678.49249388,0
+SSL.US,D,20160509,000000,26.429,26.429,25.4893,25.7946,318581.03863339,0
+SSL.US,D,20160510,000000,26.2047,26.5629,26.1238,26.508,206604.26758523,0
+SSL.US,D,20160511,000000,26.5889,27.0539,26.3491,26.6688,205435.80890318,0
+SSL.US,D,20160512,000000,26.9384,27.1617,26.3395,26.4907,284559.67633185,0
+SSL.US,D,20160513,000000,26.1325,26.276,25.5606,25.6068,248006.13423757,0
+SSL.US,D,20160516,000000,25.8379,26.3116,25.8302,26.3116,342871.47703081,0
+SSL.US,D,20160517,000000,25.8475,26.481,25.8456,26.2943,316702.15707265,0
+SSL.US,D,20160518,000000,26.1161,26.5176,25.9438,26.1325,434532.64646039,0
+SSL.US,D,20160519,000000,25.9197,26.1238,25.5702,26.0353,334678.76406725,0
+SSL.US,D,20160520,000000,26.1778,26.3915,26.0526,26.3116,189160.47774965,0
+SSL.US,D,20160523,000000,25.9005,26.2663,25.6858,26.017,196088.13944678,0
+SSL.US,D,20160524,000000,26.3655,26.5629,26.2047,26.276,338905.98792142,0
+SSL.US,D,20160525,000000,26.7853,27.3582,26.7323,27.3302,365136.58704602,0
+SSL.US,D,20160526,000000,27.8858,27.9657,27.3803,27.4564,436765.70083053,0
+SSL.US,D,20160527,000000,27.4111,27.4737,27.0761,27.3302,408028.88766168,0
+SSL.US,D,20160531,000000,27.0452,27.3042,26.8575,27.001,259581.66491441,0
+SSL.US,D,20160601,000000,26.9287,27.3678,26.6957,27.3399,189506.34151954,0
+SSL.US,D,20160602,000000,26.9114,27.2417,26.7554,27.2417,157904.98697727,0
+SSL.US,D,20160603,000000,28.1621,28.7427,28.0639,28.7157,611101.81345227,0
+SSL.US,D,20160606,000000,25.5336,26.043,25.3382,25.5606,1426146.9245845,0
+SSL.US,D,20160607,000000,25.705,26.3029,25.705,26.3029,796903.36197725,0
+SSL.US,D,20160608,000000,26.4011,26.9105,26.3655,26.8209,572220.70166334,0
+SSL.US,D,20160609,000000,26.0266,26.2663,25.9005,25.9438,531557.30089807,0
+SSL.US,D,20160610,000000,24.9348,25.1504,24.5227,24.5882,377377.87951414,0
+SSL.US,D,20160613,000000,24.5689,24.8549,24.3532,24.4794,399994.04644893,0
+SSL.US,D,20160614,000000,24.0856,24.1665,23.5503,23.944,314934.40891545,0
+SSL.US,D,20160615,000000,23.6485,24.1125,23.6485,23.8449,471480.86793172,0
+SSL.US,D,20160616,000000,23.5868,23.8006,23.22,23.7746,372021.66491563,0
+SSL.US,D,20160617,000000,23.452,23.7659,23.3452,23.6668,641414.2282395,0
+SSL.US,D,20160620,000000,24.5689,24.7567,24.5073,24.5246,379665.98127108,0
+SSL.US,D,20160621,000000,24.7663,25.0705,24.6767,24.9165,339614.33354023,0
+SSL.US,D,20160622,000000,25.0339,25.2044,24.489,24.5073,365092.96458855,0
+SSL.US,D,20160623,000000,25.1764,25.2486,24.9348,25.1947,489477.20889517,0
+SSL.US,D,20160624,000000,23.2556,23.944,23.247,23.3452,427519.81710821,0
+SSL.US,D,20160627,000000,22.9966,23.0323,22.4421,22.6029,349575.83329093,0
+SSL.US,D,20160628,000000,23.6215,23.8006,23.0852,23.4607,409776.90185003,0
+SSL.US,D,20160629,000000,23.6398,24.0057,23.532,23.8815,368743.74882625,0
+SSL.US,D,20160630,000000,23.971,24.462,23.8641,24.2396,481487.02876983,0
+SSL.US,D,20160701,000000,24.3629,24.6767,24.3003,24.5169,256909.27007982,0
+SSL.US,D,20160705,000000,23.6754,23.8083,23.3625,23.5233,320313.47337264,0
+SSL.US,D,20160706,000000,23.2807,23.7033,23.1401,23.6754,266703.55041025,0
+SSL.US,D,20160707,000000,23.7033,23.8266,23.0053,23.1488,317399.07776212,0
+SSL.US,D,20160708,000000,23.8006,23.8978,23.4684,23.7284,203515.38214486,0
+SSL.US,D,20160711,000000,24.3812,24.6055,24.2907,24.2907,367141.14282945,0
+SSL.US,D,20160712,000000,24.8645,25.1418,24.671,24.8096,203956.79986919,0
+SSL.US,D,20160713,000000,24.8828,24.8914,24.1501,24.2839,278208.4542512,0
+SSL.US,D,20160714,000000,24.5169,24.8914,24.5169,24.6498,240983.95721593,0
+SSL.US,D,20160715,000000,24.7384,24.8183,24.4091,24.4794,177020.97101561,0
+SSL.US,D,20160718,000000,24.7384,25.1678,24.5073,25.0965,450752.93022712,0
+SSL.US,D,20160719,000000,24.7759,24.9078,24.5602,24.8375,391180.23278149,0
+SSL.US,D,20160720,000000,24.6402,25.0243,24.4264,24.7384,226885.5944158,0
+SSL.US,D,20160721,000000,24.8645,25.2486,24.6671,24.8279,438525.13994821,0
+SSL.US,D,20160722,000000,24.9261,25.0436,24.6353,24.8183,177941.19714209,0
+SSL.US,D,20160725,000000,24.6767,24.7335,24.3754,24.4177,237452.61542129,0
+SSL.US,D,20160726,000000,24.3195,24.5968,24.3003,24.5333,102858.63880841,0
+SSL.US,D,20160727,000000,24.7114,24.8914,24.2907,24.489,170211.71313159,0
+SSL.US,D,20160728,000000,24.2647,24.4264,24.1222,24.2907,145638.76739059,0
+SSL.US,D,20160729,000000,24.1838,24.1838,23.6398,23.8545,521615.53511621,0
+SSL.US,D,20160801,000000,23.4973,23.5156,23.1834,23.2104,249745.8393864,0
+SSL.US,D,20160802,000000,23.4434,23.6754,23.1218,23.5772,377418.38608179,0
+SSL.US,D,20160803,000000,23.532,24.0422,23.3278,24.024,180596.97389765,0
+SSL.US,D,20160804,000000,24.1587,24.4351,24.024,24.2117,201602.22579612,0
+SSL.US,D,20160805,000000,23.944,24.3898,23.5156,24.1934,650945.73519521,0
+SSL.US,D,20160808,000000,24.3995,24.6132,24.3995,24.4177,224397.03708052,0
+SSL.US,D,20160809,000000,24.541,24.6671,24.3725,24.489,189494.9165902,0
+SSL.US,D,20160810,000000,25.1418,25.239,24.5785,24.6132,654337.90057794,0
+SSL.US,D,20160811,000000,24.98,25.5076,24.8279,25.4537,499845.8515822,0
+SSL.US,D,20160812,000000,25.5433,25.8302,25.2756,25.3642,214428.26692024,0
+SSL.US,D,20160815,000000,25.4191,25.6155,25.2843,25.4008,185988.50191411,0
+SSL.US,D,20160816,000000,25.3642,25.5702,25.0965,25.2939,338463.53156715,0
+SSL.US,D,20160817,000000,24.954,24.954,24.5506,24.7663,375167.67500267,0
+SSL.US,D,20160818,000000,25.0879,25.3382,25.0609,25.3382,287658.94807162,0
+SSL.US,D,20160819,000000,25.239,25.3199,25.1321,25.2573,237480.65842966,0
+SSL.US,D,20160822,000000,24.6305,24.6305,24.3195,24.4437,242985.39710954,0
+SSL.US,D,20160823,000000,24.6498,24.8096,24.3099,24.3195,260586.020066,0
+SSL.US,D,20160824,000000,24.0143,24.3812,23.9633,24.2396,238039.44133717,0
+SSL.US,D,20160825,000000,23.8179,23.8901,23.6215,23.7187,353522.62706141,0
+SSL.US,D,20160826,000000,23.9633,24.2647,23.4607,23.6398,410469.66801974,0
+SSL.US,D,20160829,000000,23.4261,23.6754,23.273,23.5868,388268.95306079,0
+SSL.US,D,20160830,000000,23.3278,23.5503,23.273,23.4078,280734.4022643,0
+SSL.US,D,20160831,000000,22.781,22.9292,22.4498,22.5759,547139.86588188,0
+SSL.US,D,20160901,000000,22.3342,22.4777,22.21,22.4777,301033.38580385,0
+SSL.US,D,20160902,000000,22.9341,23.1488,22.8002,23.0323,222118.28299304,0
+SSL.US,D,20160906,000000,23.3538,23.6485,23.2643,23.5772,484921.77798009,0
+SSL.US,D,20160907,000000,23.5772,23.7467,23.3538,23.4078,303579.0677858,0
+SSL.US,D,20160908,000000,23.5406,23.5955,23.247,23.452,370053.46118008,0
+SSL.US,D,20160909,000000,23.1218,23.273,22.5672,22.6211,376875.18262338,0
+SSL.US,D,20160912,000000,22.6125,23.1921,22.5133,23.1122,588977.95710885,0
+SSL.US,D,20160913,000000,23.1218,23.3278,22.755,22.9061,547216.72449741,0
+SSL.US,D,20160914,000000,24.024,24.257,23.7467,23.8815,673666.8037539,0
+SSL.US,D,20160915,000000,24.1665,24.2483,23.7746,23.8362,595554.5618864,0
+SSL.US,D,20160916,000000,23.685,23.7823,23.3192,23.5156,334526.08546613,0
+SSL.US,D,20160919,000000,24.0942,24.2021,23.8083,23.8901,317299.36928792,0
+SSL.US,D,20160920,000000,23.8449,23.8641,23.3096,23.3895,424564.91493005,0
+SSL.US,D,20160921,000000,23.685,23.9864,23.4684,23.944,448319.42027864,0
+SSL.US,D,20160922,000000,24.4717,24.696,24.3725,24.3812,739685.23860469,0
+SSL.US,D,20160923,000000,24.3195,24.489,23.7746,23.8545,464161.64274736,0
+SSL.US,D,20160926,000000,23.9797,24.2743,23.8083,24.0057,352524.50368945,0
+SSL.US,D,20160927,000000,24.0605,24.1665,23.8901,23.971,382495.20922655,0
+SSL.US,D,20160928,000000,24.0345,24.8645,23.7428,24.8086,399409.29779294,0
+SSL.US,D,20160929,000000,24.7913,25.0465,24.4717,24.645,457383.54376153,0
+SSL.US,D,20160930,000000,24.8009,25.0282,24.774,24.9011,265324.24985046,0
+SSL.US,D,20161003,000000,25.0185,25.1466,24.9174,25.0551,309854.46988087,0
+SSL.US,D,20161004,000000,25.11,25.1803,24.4909,24.7095,325238.65654622,0
+SSL.US,D,20161005,000000,24.9829,25.2833,24.9829,25.1918,397529.37760226,0
+SSL.US,D,20161006,000000,25.3112,25.4845,25.2467,25.3478,285737.48268336,0
+SSL.US,D,20161007,000000,25.8851,26.0131,25.575,25.7031,523190.09810465,0
+SSL.US,D,20161010,000000,26.2317,26.5234,26.222,26.3944,353167.41562207,0
+SSL.US,D,20161011,000000,26.2317,26.2538,25.9303,26.095,509497.8396109,0
+SSL.US,D,20161012,000000,25.8311,26.2317,25.8311,26.0035,350966.55878005,0
+SSL.US,D,20161013,000000,25.5481,25.6213,25.2746,25.4749,537665.48357285,0
+SSL.US,D,20161014,000000,25.6569,25.6935,25.1735,25.2015,390202.88200832,0
+SSL.US,D,20161017,000000,25.4845,25.5885,25.0002,25.2371,559876.5848312,0
+SSL.US,D,20161018,000000,25.9476,25.9765,25.4027,25.5385,609616.57263864,0
+SSL.US,D,20161019,000000,25.7474,25.9082,25.6386,25.7031,204501.04195754,0
+SSL.US,D,20161020,000000,25.7657,26.0035,25.6569,25.7946,170392.43474108,0
+SSL.US,D,20161021,000000,25.7474,25.9573,25.6665,25.8947,172960.96658171,0
+SSL.US,D,20161024,000000,26.0487,26.1855,25.6299,25.8851,189595.66369434,0
+SSL.US,D,20161025,000000,25.8388,26.1209,25.7657,25.9226,294085.99013786,0
+SSL.US,D,20161026,000000,25.3286,25.5019,25.0378,25.2198,478820.86571488,0
+SSL.US,D,20161027,000000,25.2111,25.3112,25.0465,25.1283,199976.76994064,0
+SSL.US,D,20161028,000000,25.083,25.2746,24.8086,24.8645,201299.98448369,0
+SSL.US,D,20161031,000000,25.2929,25.4114,24.9367,25.0744,402392.24297947,0
+SSL.US,D,20161101,000000,25.6213,25.6935,24.878,25.083,386968.58837641,0
+SSL.US,D,20161102,000000,25.1562,25.3112,24.9011,25.1735,694415.51405728,0
+SSL.US,D,20161103,000000,25.1013,25.2371,24.8828,25.0185,210293.48113069,0
+SSL.US,D,20161104,000000,24.3523,24.436,24.0885,24.126,302953.81256217,0
+SSL.US,D,20161107,000000,24.7547,25.0002,24.645,24.9011,193325.38380745,0
+SSL.US,D,20161108,000000,25.3016,25.603,25.1832,25.4114,420824.80851755,0
+SSL.US,D,20161109,000000,24.8549,25.2746,24.7788,25.1013,313312.0689498,0
+SSL.US,D,20161110,000000,24.774,24.8086,24.0634,24.1799,335667.53976975,0
+SSL.US,D,20161111,000000,23.6696,23.815,23.0323,23.3596,357387.36906666,0
+SSL.US,D,20161114,000000,22.7588,23.0958,22.7039,23.0419,565685.64208338,0
+SSL.US,D,20161115,000000,23.1141,23.4338,23.014,23.4338,460501.51084021,0
+SSL.US,D,20161116,000000,23.0958,23.2595,22.859,22.8946,499965.29402525,0
+SSL.US,D,20161117,000000,23.3596,23.6889,23.014,23.0862,328407.51649194,0
+SSL.US,D,20161118,000000,23.3875,23.4877,23.0958,23.2431,268136.85972689,0
+SSL.US,D,20161121,000000,23.9806,24.1549,23.8901,24.0259,253024.79410571,0
+SSL.US,D,20161122,000000,24.7836,24.7913,24.3455,24.7095,595635.57502169,0
+SSL.US,D,20161123,000000,24.2541,24.3898,24.126,24.2454,317885.15657386,0
+SSL.US,D,20161125,000000,24.0634,24.1068,23.7727,23.9874,162210.10807691,0
+SSL.US,D,20161128,000000,24.1549,24.2454,23.9537,23.9633,348534.08746151,0
+SSL.US,D,20161129,000000,23.6793,23.7717,23.4607,23.5416,345874.1561862,0
+SSL.US,D,20161130,000000,24.463,24.8741,24.1886,24.2984,1894986.5565798,0
+SSL.US,D,20161201,000000,24.4996,24.5362,23.6157,23.6793,1298663.4085381,0
+SSL.US,D,20161202,000000,23.325,23.789,23.2431,23.5791,2819723.4528931,0
+SSL.US,D,20161205,000000,24.0971,24.4091,24.0259,24.3455,751253.49887196,0
+SSL.US,D,20161206,000000,24.3995,24.618,24.308,24.5188,535021.13174663,0
+SSL.US,D,20161207,000000,24.8828,25.0378,24.7547,25.0185,694531.84061052,0
+SSL.US,D,20161208,000000,25.11,25.4287,25.0465,25.2467,708294.72594016,0
+SSL.US,D,20161209,000000,25.2467,25.2467,25.0282,25.2015,481406.01563454,0
+SSL.US,D,20161212,000000,26.6149,26.7593,26.0853,26.1585,750769.4973201,0
+SSL.US,D,20161213,000000,26.6957,27.2609,26.6957,27.1242,915489.97396102,0
+SSL.US,D,20161214,000000,26.7333,26.8873,26.0853,26.1306,321903.61581017,0
+SSL.US,D,20161215,000000,25.7946,26.1489,25.731,26.0853,270109.21798219,0
+SSL.US,D,20161216,000000,25.9226,26.2866,25.8032,26.1132,257954.13179906,0
+SSL.US,D,20161219,000000,25.6569,25.9669,25.5298,25.6935,315333.24281226,0
+SSL.US,D,20161220,000000,25.9573,26.1585,25.8571,26.0487,223230.65565835,0
+SSL.US,D,20161221,000000,25.913,26.0131,25.731,25.757,175212.71629076,0
+SSL.US,D,20161222,000000,25.7657,25.8388,25.6665,25.6665,179184.43717979,0
+SSL.US,D,20161223,000000,25.629,25.7849,25.575,25.6386,92663.447321293,0
+SSL.US,D,20161227,000000,25.5933,25.7474,25.575,25.7214,273900.21726173,0
+SSL.US,D,20161228,000000,26.1585,26.2866,25.9226,26.0035,397389.16256042,0
+SSL.US,D,20161229,000000,26.6418,26.6765,26.3039,26.404,546618.4736522,0
+SSL.US,D,20161230,000000,26.0035,26.3414,25.9717,26.0574,293902.15263855,0
+SSL.US,D,20170103,000000,26.6515,26.9239,26.4281,26.6592,391985.17098468,0
+SSL.US,D,20170104,000000,26.9692,27.0741,26.7776,26.9056,327828.99961559,0
+SSL.US,D,20170105,000000,26.6957,26.7968,26.4955,26.56,214477.0825274,0
+SSL.US,D,20170106,000000,26.8508,26.9692,26.56,26.6235,373448.74245264,0
+SSL.US,D,20170109,000000,26.7054,26.8508,26.4416,26.4955,294078.71972828,0
+SSL.US,D,20170110,000000,26.9056,27.052,26.6871,26.7776,281731.48700632,0
+SSL.US,D,20170111,000000,27.1887,27.3803,27.0125,27.3341,594369.48512531,0
+SSL.US,D,20170112,000000,28.2555,28.3826,27.8819,28.0812,677749.65804646,0
+SSL.US,D,20170113,000000,28.5106,28.5193,28.2911,28.3537,639521.84448955,0
+SSL.US,D,20170117,000000,28.4452,28.5549,28.2911,28.4105,510456.49504515,0
+SSL.US,D,20170118,000000,28.3364,28.4635,28.1274,28.2362,165330.15241547,0
+SSL.US,D,20170119,000000,28.191,28.2179,27.7635,27.9358,190025.65648934,0
+SSL.US,D,20170120,000000,28.0639,28.1717,27.9455,27.9907,211158.65987038,0
+SSL.US,D,20170123,000000,28.7022,28.9478,28.6464,28.9285,668975.31231672,0
+SSL.US,D,20170124,000000,29.4137,29.5312,29.2481,29.3483,582854.19498497,0
+SSL.US,D,20170125,000000,28.9015,28.992,28.7465,28.8563,236621.71146961,0
+SSL.US,D,20170126,000000,27.725,28.0263,27.6345,27.907,366873.17630503,0
+SSL.US,D,20170127,000000,27.3976,27.5806,27.3341,27.5074,354245.51349937,0
+SSL.US,D,20170130,000000,27.0144,27.0972,26.9422,27.0327,258474.4853988,0
+SSL.US,D,20170131,000000,27.1059,27.2705,27.0876,27.2157,235483.37305581,0
+SSL.US,D,20170201,000000,27.5161,27.6075,27.0395,27.1425,587801.18938728,0
+SSL.US,D,20170202,000000,27.1242,27.2879,26.9875,27.1242,476300.11085147,0
+SSL.US,D,20170203,000000,27.0144,27.2705,26.9692,27.1242,204371.21321509,0
+SSL.US,D,20170206,000000,26.6322,26.6592,26.4329,26.4589,204025.34944521,0
+SSL.US,D,20170207,000000,26.2038,26.3857,26.0487,26.0574,301687.72266579,0
+SSL.US,D,20170208,000000,25.8311,26.1681,25.757,26.0767,415497.67555734,0
+SSL.US,D,20170209,000000,26.2673,26.3501,26.1209,26.1768,215620.6140909,0
+SSL.US,D,20170210,000000,26.4136,26.5234,26.3501,26.4136,256369.18251123,0
+SSL.US,D,20170213,000000,26.4416,26.5677,26.3636,26.4416,195394.33464713,0
+SSL.US,D,20170214,000000,26.768,26.7968,26.3414,26.586,316361.48645246,0
+SSL.US,D,20170215,000000,26.4136,26.4502,26.222,26.3944,285837.19115756,0
+SSL.US,D,20170216,000000,26.4955,26.4955,26.0218,26.0391,313329.72565877,0
+SSL.US,D,20170217,000000,26.1681,26.2038,25.913,25.9573,195059.89580658,0
+SSL.US,D,20170221,000000,26.5677,26.5956,26.3588,26.4416,384196.48506762,0
+SSL.US,D,20170222,000000,26.095,26.1489,25.9862,26.0767,294452.62650654,0
+SSL.US,D,20170223,000000,26.4416,26.5234,26.1681,26.4233,320740.35027782,0
+SSL.US,D,20170224,000000,25.939,26.1855,25.8388,25.939,273476.45624638,0
+SSL.US,D,20170227,000000,26.4772,26.4772,26.222,26.2586,249502.79998053,0
+SSL.US,D,20170228,000000,25.9939,26.0487,25.6983,25.8485,229311.83395471,0
+SSL.US,D,20170301,000000,26.3414,26.4685,26.1681,26.3684,626686.45569597,0
+SSL.US,D,20170302,000000,26.0853,26.1951,25.913,25.9226,338606.86249881,0
+SSL.US,D,20170303,000000,25.731,26.095,25.6935,25.8851,350071.25977212,0
+SSL.US,D,20170306,000000,26.0035,26.0218,25.7214,25.8119,554484.0181848,0
+SSL.US,D,20170307,000000,25.7214,25.7214,25.4932,25.5847,313059.68187447,0
+SSL.US,D,20170308,000000,25.5481,25.6472,25.1013,25.1283,280256.63249209,0
+SSL.US,D,20170309,000000,25.0185,25.0551,24.6084,24.8924,564477.71546363,0
+SSL.US,D,20170310,000000,25.1562,25.2198,24.9646,25.1283,511904.34518095,0
+SSL.US,D,20170313,000000,25.1466,25.4566,25.1466,25.447,210322.562769,0
+SSL.US,D,20170314,000000,25.1187,25.2929,24.8674,25.2015,251453.3470071,0
+SSL.US,D,20170315,000000,25.3189,25.9236,25.3189,25.8793,407852.32057195,0
+SSL.US,D,20170316,000000,26.3029,26.404,26.1556,26.3405,396625.76955481,0
+SSL.US,D,20170317,000000,26.4416,26.5147,26.3116,26.3491,359894.62174086,0
+SSL.US,D,20170320,000000,26.1556,26.4416,26.0988,26.276,237119.21521068,0
+SSL.US,D,20170321,000000,26.2663,26.4233,25.7878,25.8889,359801.14504629,0
+SSL.US,D,20170322,000000,26.1104,26.4416,26.0921,26.4136,321871.41828204,0
+SSL.US,D,20170323,000000,26.3684,26.4772,26.2663,26.3405,197921.32129018,0
+SSL.US,D,20170324,000000,26.3029,26.4647,26.0728,26.12,253967.87009087,0
+SSL.US,D,20170327,000000,25.8331,26.146,25.6761,26.1104,288346.52109163,0
+SSL.US,D,20170328,000000,27.0308,27.2782,26.8739,27.1781,346405.93471527,0
+SSL.US,D,20170329,000000,26.7622,27.2426,26.7275,27.1877,491017.4970956,0
+SSL.US,D,20170330,000000,27.104,27.441,26.8469,26.8642,335594.83567397,0
+SSL.US,D,20170331,000000,26.9393,27.8964,26.7458,27.0684,507343.72111617,0
+SSL.US,D,20170403,000000,27.4169,27.5835,27.2147,27.5835,482513.19515015,0
+SSL.US,D,20170404,000000,27.62,27.7481,27.491,27.62,336368.61497898,0
+SSL.US,D,20170405,000000,27.3158,27.518,27.0857,27.0953,355731.79294294,0
+SSL.US,D,20170406,000000,27.1694,27.3533,27.0308,27.1502,437376.41523502,0
+SSL.US,D,20170407,000000,27.0491,27.2147,26.8739,26.8922,921998.02916256,0
+SSL.US,D,20170410,000000,27.4265,27.5276,27.2426,27.3986,635262.42310725,0
+SSL.US,D,20170411,000000,27.518,27.6008,27.1877,27.4073,285254.51976144,0
+SSL.US,D,20170412,000000,27.8598,28.0986,27.5863,27.7587,1020056.1203901,0
+SSL.US,D,20170413,000000,28.1361,28.3941,28.034,28.0523,837219.86034271,0
+SSL.US,D,20170417,000000,28.0803,28.1534,27.8126,27.8309,605503.59807783,0
+SSL.US,D,20170418,000000,27.8405,27.9522,27.5912,27.6008,1028967.5652719,0
+SSL.US,D,20170419,000000,27.9233,27.9888,27.3071,27.3245,615905.47692292,0
+SSL.US,D,20170420,000000,27.5748,27.7298,27.5459,27.647,542908.48750795,0
+SSL.US,D,20170421,000000,27.8039,27.8126,27.5276,27.6845,422588.40215499,0
+SSL.US,D,20170424,000000,28.1448,28.4201,28.0889,28.3749,372809.98503978,0
+SSL.US,D,20170425,000000,28.4577,28.6223,28.346,28.5684,226501.30133815,0
+SSL.US,D,20170426,000000,28.3749,28.9506,28.2642,28.5491,353227.65615856,0
+SSL.US,D,20170427,000000,28.0803,28.5395,27.9522,28.2362,296786.42798082,0
+SSL.US,D,20170428,000000,28.346,28.3653,28.062,28.0986,277986.18744412,0
+SSL.US,D,20170501,000000,28.0803,28.0986,27.9137,27.9599,176267.9643094,0
+SSL.US,D,20170502,000000,28.5684,28.7802,28.4471,28.578,576096.86859793,0
+SSL.US,D,20170503,000000,28.476,28.7427,28.4481,28.6512,326652.23189402,0
+SSL.US,D,20170504,000000,27.8877,27.9522,27.2879,27.3341,361290.54037968,0
+SSL.US,D,20170505,000000,27.3437,28.0158,27.3158,27.8039,1049325.750718,0
+SSL.US,D,20170508,000000,27.6008,27.7211,27.3437,27.3533,471265.87153422,0
+SSL.US,D,20170509,000000,27.5372,27.8222,27.4458,27.7673,362288.66375163,0
+SSL.US,D,20170510,000000,27.8309,28.0889,27.8222,28.0889,207767.53311758,0
+SSL.US,D,20170511,000000,27.933,28.0803,27.8039,28.0437,307331.63775758,0
+SSL.US,D,20170512,000000,27.9695,28.1361,27.8964,28.0061,182795.75347978,0
+SSL.US,D,20170515,000000,28.5395,28.5828,28.2921,28.3941,302795.94081135,0
+SSL.US,D,20170516,000000,28.6223,28.7061,28.4856,28.5588,301253.57535104,0
+SSL.US,D,20170517,000000,28.5299,28.6839,28.2642,28.2921,686049.34989381,0
+SSL.US,D,20170518,000000,27.9695,28.2642,27.8502,28.0437,261013.93560112,0
+SSL.US,D,20170519,000000,28.2093,28.6416,28.0803,28.5588,240837.51039445,0
+SSL.US,D,20170522,000000,28.5491,28.5877,28.2642,28.3373,161110.19897087,0
+SSL.US,D,20170523,000000,28.7619,29.1259,28.733,29.0469,238200.4289778,0
+SSL.US,D,20170524,000000,28.9814,29.1114,28.7889,28.9814,184871.97472904,0
+SSL.US,D,20170525,000000,28.5395,28.5684,28.0244,28.0716,295203.55595287,0
+SSL.US,D,20170526,000000,28.1072,28.2728,28.034,28.2276,212434.09743621,0
+SSL.US,D,20170530,000000,27.5748,27.8309,27.518,27.7394,274613.75603024,0
+SSL.US,D,20170531,000000,27.4458,27.5459,27.2975,27.4169,217333.3148613,0
+SSL.US,D,20170601,000000,27.0395,27.4824,26.9663,27.3803,276186.24175879,0
+SSL.US,D,20170602,000000,27.5459,27.8598,27.389,27.6663,250031.46261979,0
+SSL.US,D,20170605,000000,27.4727,27.7298,27.4361,27.6297,198857.12686576,0
+SSL.US,D,20170606,000000,27.2879,27.6663,27.1694,27.62,241049.39090213,0
+SSL.US,D,20170607,000000,27.2426,27.491,27.0164,27.1781,227522.27456878,0
+SSL.US,D,20170608,000000,26.2471,26.5051,26.1373,26.4233,333786.58094913,0
+SSL.US,D,20170609,000000,26.5619,26.7814,26.4059,26.5975,276645.3161921,0
+SSL.US,D,20170612,000000,26.8739,26.9297,26.6351,26.7545,283865.8715322,0
+SSL.US,D,20170613,000000,26.2663,26.5783,26.2297,26.5619,365793.00116784,0
+SSL.US,D,20170614,000000,26.7814,26.8373,26.2943,26.404,209732.62096331,0
+SSL.US,D,20170615,000000,25.9621,26.0632,25.7503,26.0179,474478.35393741,0
+SSL.US,D,20170616,000000,25.991,26.2201,25.9178,26.2105,113331.14448939,0
+SSL.US,D,20170619,000000,26.2105,26.4695,26.1556,26.1749,182195.42537469,0
+SSL.US,D,20170620,000000,25.6136,25.7243,25.4104,25.5943,147483.37416332,0
+SSL.US,D,20170621,000000,25.3728,25.5567,24.8298,24.9868,671765.07233449,0
+SSL.US,D,20170622,000000,25.1341,25.5115,25.0888,25.3266,225815.80557801,0
+SSL.US,D,20170623,000000,25.5664,25.6588,25.4749,25.5115,140636.72560148,0
+SSL.US,D,20170626,000000,25.7782,25.9717,25.6222,25.705,244501.79682136,0
+SSL.US,D,20170627,000000,25.9621,26.0824,25.7503,25.7599,280561.98969433,0
+SSL.US,D,20170628,000000,25.8523,26.2018,25.7329,26.1017,270689.81211843,0
+SSL.US,D,20170629,000000,25.6222,25.8427,25.4518,25.4749,251435.69029813,0
+SSL.US,D,20170630,000000,25.7878,25.8254,25.6492,25.7329,250135.32561375,0
+SSL.US,D,20170703,000000,25.8889,26.0969,25.8697,25.9813,102648.83556061,0
+SSL.US,D,20170705,000000,25.9178,25.9178,25.5173,25.5943,166479.9157586,0
+SSL.US,D,20170706,000000,25.5664,25.6453,25.4017,25.4653,154408.95860057,0
+SSL.US,D,20170707,000000,25.3555,25.3921,25.1427,25.2997,199246.61309311,0
+SSL.US,D,20170710,000000,25.1244,25.3459,25.084,25.2265,285574.41778284,0
+SSL.US,D,20170711,000000,25.0233,25.2438,24.9502,25.189,319014.1473182,0
+SSL.US,D,20170712,000000,25.7782,26.146,25.6588,25.9438,462510.2211434,0
+SSL.US,D,20170713,000000,25.9351,25.9621,25.7416,25.9265,192681.43324489,0
+SSL.US,D,20170714,000000,26.4599,26.7458,26.4233,26.5879,323292.26403941,0
+SSL.US,D,20170717,000000,26.8373,27.0115,26.6986,26.7275,266164.50147159,0
+SSL.US,D,20170718,000000,26.534,26.7083,26.3944,26.5051,185292.61985458,0
+SSL.US,D,20170719,000000,26.6986,27.0038,26.6803,26.9846,229376.22901096,0
+SSL.US,D,20170720,000000,27.0038,27.0395,26.6168,26.819,227658.33509086,0
+SSL.US,D,20170721,000000,26.5879,26.662,26.1373,26.3212,245532.11772144,0
+SSL.US,D,20170724,000000,26.4136,26.4964,26.276,26.4416,168712.97012874,0
+SSL.US,D,20170725,000000,27.233,27.4361,27.1406,27.3245,315698.840551,0
+SSL.US,D,20170726,000000,27.3071,27.363,27.1232,27.2147,197284.6411372,0
+SSL.US,D,20170727,000000,27.8502,27.9599,27.5748,27.647,260557.97705763,0
+SSL.US,D,20170728,000000,27.8964,28.191,27.8136,27.9426,213441.56847762,0
+SSL.US,D,20170731,000000,27.6297,27.8087,27.518,27.7491,151283.72111232,0
+SSL.US,D,20170801,000000,27.5459,27.7115,27.4024,27.5835,153141.83007426,0
+SSL.US,D,20170802,000000,27.3803,27.7115,27.2975,27.5652,171199.45020415,0
+SSL.US,D,20170803,000000,27.6663,27.7115,27.4727,27.5555,126237.16011886,0
+SSL.US,D,20170804,000000,27.8039,28.034,27.7394,28.0061,154817.14016684,0
+SSL.US,D,20170807,000000,28.034,28.2555,27.9975,28.1265,222641.7524826,0
+SSL.US,D,20170808,000000,28.1717,28.4298,27.9695,28.0061,263573.11977229,0
+SSL.US,D,20170809,000000,27.8877,28.191,27.8877,28.0437,150406.07881336,0
+SSL.US,D,20170810,000000,28.1361,28.2825,27.7587,27.8781,240424.13567849,0
+SSL.US,D,20170811,000000,27.9599,28.1168,27.8598,28.062,181281.43102784,0
+SSL.US,D,20170814,000000,28.2276,28.3104,27.7298,27.7394,201800.60411458,0
+SSL.US,D,20170815,000000,27.3986,27.6663,27.2609,27.6566,207311.5745741,0
+SSL.US,D,20170816,000000,27.7856,28.0716,27.698,27.7491,274769.55052118,0
+SSL.US,D,20170817,000000,27.6008,27.8502,27.3986,27.4073,216594.84897424,0
+SSL.US,D,20170818,000000,27.0953,27.4824,27.0308,27.3071,270164.26536899,0
+SSL.US,D,20170821,000000,27.3071,27.4544,27.2234,27.3716,213355.36219263,0
+SSL.US,D,20170822,000000,27.4265,27.5555,27.3071,27.3341,138887.67278319,0
+SSL.US,D,20170823,000000,26.8286,27.4217,26.793,27.3341,232330.09255918,0
+SSL.US,D,20170824,000000,27.3341,27.4458,27.0684,27.2051,154201.23261265,0
+SSL.US,D,20170825,000000,27.233,27.5748,27.233,27.4997,188804.22768037,0
+SSL.US,D,20170828,000000,27.5459,27.6008,27.389,27.6008,193532.07116543,0
+SSL.US,D,20170829,000000,27.4073,27.5835,27.3938,27.5372,122159.49897599,0
+SSL.US,D,20170830,000000,27.233,27.4361,27.1598,27.3437,213806.12758642,0
+SSL.US,D,20170831,000000,27.4544,27.8502,27.3437,27.7394,169108.68813573,0
+SSL.US,D,20170901,000000,27.62,28.034,27.62,28.0061,282213.41129829,0
+SSL.US,D,20170905,000000,28.0437,28.1631,27.8877,28.0803,270432.23189341,0
+SSL.US,D,20170906,000000,28.1361,28.5299,28.1168,28.4952,304038.14221911,0
+SSL.US,D,20170907,000000,28.4663,28.8958,28.4288,28.8303,392179.39478338,0
+SSL.US,D,20170908,000000,28.6069,28.6339,28.2603,28.3537,340885.6165863,0
+SSL.US,D,20170911,000000,28.1111,28.476,28.1024,28.3537,345219.81932425,0
+SSL.US,D,20170912,000000,28.0745,28.2796,27.9907,28.1303,433985.28848222,0
+SSL.US,D,20170913,000000,28.0831,28.2516,27.8964,28.2054,298023.43623888,0
+SSL.US,D,20170914,000000,28.3084,28.5405,28.2516,28.4018,182283.70891956,0
+SSL.US,D,20170915,000000,28.2892,28.3258,27.9907,28.1582,364692.05343187,0
+SSL.US,D,20170918,000000,28.0649,28.2237,27.905,27.9907,161127.85567985,0
+SSL.US,D,20170919,000000,27.7568,28.1024,27.7365,28.1024,166155.86321745,0
+SSL.US,D,20170920,000000,26.2615,26.4204,26.0006,26.1874,441520.54869402,0
+SSL.US,D,20170921,000000,26.4108,26.6726,26.327,26.4579,256105.37050657,0
+SSL.US,D,20170922,000000,26.5783,26.7006,26.4945,26.4945,145279.40143149,0
+SSL.US,D,20170925,000000,26.4849,26.6168,26.3915,26.5138,203911.10015185,0
+SSL.US,D,20170926,000000,26.3915,26.4204,26.1681,26.2143,228017.70104997,0
+SSL.US,D,20170927,000000,25.8408,25.9168,25.6886,25.8504,273577.20335052,0
+SSL.US,D,20170928,000000,25.8321,25.9168,25.6915,25.7753,322038.63770232,0
+SSL.US,D,20170929,000000,25.8591,25.9351,25.6174,25.7204,499684.86394156,0
+SSL.US,D,20171002,000000,25.6078,25.6453,25.3834,25.5885,269899.4147344,0
+SSL.US,D,20171003,000000,25.2246,25.5799,25.1495,25.4672,372995.89979897,0
+SSL.US,D,20171004,000000,26.0006,26.2808,25.9679,26.0651,433924.00931579,0
+SSL.US,D,20171005,000000,26.1585,26.3077,26.0747,26.1036,205559.40586599,0
+SSL.US,D,20171006,000000,26.094,26.1874,25.9168,26.0285,266241.36008712,0
+SSL.US,D,20171009,000000,26.6813,26.7102,26.5041,26.5879,212899.40364915,0
+SSL.US,D,20171010,000000,26.8411,26.9249,26.6361,26.6457,272432.63315708,0
+SSL.US,D,20171011,000000,27.0741,27.1117,26.794,26.9162,353438.4980363,0
+SSL.US,D,20171012,000000,27.0096,27.102,26.7246,26.8325,414307.40564656,0
+SSL.US,D,20171013,000000,27.233,27.3216,27.0414,27.1396,230617.39178878,0
+SSL.US,D,20171016,000000,27.5421,27.6345,27.3081,27.5132,336625.15657406,0
+SSL.US,D,20171017,000000,27.2234,27.2792,27,27.2147,229249.51615833,0
+SSL.US,D,20171018,000000,27.0934,27.1771,26.9711,27.0655,204198.80064512,0
+SSL.US,D,20171019,000000,26.7391,27.13,26.7294,27.0183,158365.10004051,0
+SSL.US,D,20171020,000000,26.9066,27.0741,26.8325,26.9624,172636.91404055,0
+SSL.US,D,20171023,000000,26.662,26.8873,26.6553,26.7651,191912.84708959,0
+SSL.US,D,20171024,000000,26.7747,26.8681,26.6717,26.7651,192087.33691944,0
+SSL.US,D,20171025,000000,26.7102,26.8873,26.6072,26.794,175861.86000301,0
+SSL.US,D,20171026,000000,27.1685,27.439,27.0462,27.0462,237351.86831715,0
+SSL.US,D,20171027,000000,26.5879,26.8681,26.4493,26.8498,149235.54287143,0
+SSL.US,D,20171030,000000,26.8873,27.1117,26.8691,26.9528,284148.37887577,0
+SSL.US,D,20171031,000000,27.0096,27.2985,26.9624,27.1954,156180.86127753,0
+SSL.US,D,20171101,000000,27.9994,28.0273,27.8213,27.8502,282052.42365766,0
+SSL.US,D,20171102,000000,27.7664,28.0369,27.5873,27.7096,214452.15540885,0
+SSL.US,D,20171103,000000,27.9339,28.0273,27.7933,27.9339,162973.50108252,0
+SSL.US,D,20171106,000000,27.9339,28.3826,27.8405,28.3826,172732.467995,0
+SSL.US,D,20171107,000000,28.7927,28.7927,28.3922,28.4375,111119.90134799,0
+SSL.US,D,20171108,000000,28.5309,28.6069,28.3922,28.476,94099.87252776,0
+SSL.US,D,20171109,000000,28.476,28.682,28.4663,28.6435,105958.94917811,0
+SSL.US,D,20171110,000000,28.8024,28.8688,28.5405,28.6069,128913.70947321,0
+SSL.US,D,20171113,000000,28.3537,28.5886,28.3354,28.3537,100714.90661307,0
+SSL.US,D,20171114,000000,28.4018,28.4808,28.0466,28.0649,165036.22014256,0
+SSL.US,D,20171115,000000,27.7847,27.9147,27.4294,27.803,246492.85041557,0
+SSL.US,D,20171116,000000,28.0081,28.0466,27.7751,28.0081,202658.51244469,0
+SSL.US,D,20171117,000000,28.4856,28.7138,28.397,28.4856,280434.23821176,0
+SSL.US,D,20171120,000000,27.9618,28.0177,27.6817,27.9147,204105.32395055,0
+SSL.US,D,20171121,000000,28.2603,28.579,28.2603,28.4192,157368.01529849,0
+SSL.US,D,20171122,000000,29.3916,29.6159,29.1307,29.1663,299518.02472197,0
+SSL.US,D,20171124,000000,28.5309,28.8592,28.5309,28.7754,156482.06396002,0
+SSL.US,D,20171127,000000,28.8592,28.9054,28.6916,28.6916,187898.54237304,0
+SSL.US,D,20171128,000000,28.8303,29.046,28.7658,28.8958,243349.95621834,0
+SSL.US,D,20171129,000000,28.9622,29.0556,28.8024,28.8784,169459.74505532,0
+SSL.US,D,20171130,000000,29.5688,29.7093,29.2501,29.4195,207778.95804692,0
+SSL.US,D,20171201,000000,29.2241,29.6246,29.148,29.5784,342881.86333021,0
+SSL.US,D,20171204,000000,29.1856,29.4465,29.1663,29.3358,245016.9572714,0
+SSL.US,D,20171205,000000,28.9246,29.1576,28.6628,29.1018,189384.8218166,0
+SSL.US,D,20171206,000000,28.7369,28.812,28.5222,28.579,205163.68785901,0
+SSL.US,D,20171207,000000,28.4952,28.8024,28.373,28.6435,176800.78146841,0
+SSL.US,D,20171208,000000,28.6242,28.8861,28.526,28.7754,107443.1513618,0
+SSL.US,D,20171211,000000,28.8784,29.2337,28.8592,29.0642,136032.47907923,0
+SSL.US,D,20171212,000000,29.0556,29.2241,28.9709,29.0556,160534.79798433,0
+SSL.US,D,20171213,000000,29.3358,29.6525,29.3358,29.5688,474551.05803318,0
+SSL.US,D,20171214,000000,29.2241,29.2982,29.0277,29.0277,445678.18434224,0
+SSL.US,D,20171215,000000,29.9703,30.391,29.924,30.2976,421740.88012428,0
+SSL.US,D,20171218,000000,31.1574,31.2566,30.4382,30.5961,593639.32827778,0
+SSL.US,D,20171219,000000,29.3435,29.5302,29.1018,29.3261,323864.54913613,0
+SSL.US,D,20171220,000000,29.8403,29.9337,29.7719,29.8114,209870.75874527,0
+SSL.US,D,20171221,000000,29.8586,30.4285,29.8403,30.2321,228104.94596489,0
+SSL.US,D,20171222,000000,30.2138,30.5768,30.1667,30.288,138302.9241272,0
+SSL.US,D,20171226,000000,30.185,30.7742,30.1108,30.7366,154438.04023888,0
+SSL.US,D,20171227,000000,31.1863,31.531,31.0736,31.194,332092.57551764,0
+SSL.US,D,20171228,000000,31.6995,31.8381,31.3538,31.4183,275577.60461419,0
+SSL.US,D,20171229,000000,31.9893,32.204,31.9604,31.9604,337018.79732117,0
+SSL.US,D,20180102,000000,31.8959,32.021,31.7832,31.9893,241279.96674872,0
+SSL.US,D,20180103,000000,31.9507,32.2685,31.9055,32.2126,181316.74444579,0
+SSL.US,D,20180104,000000,31.8381,32.3156,31.8381,32.2309,135561.97971659,0
+SSL.US,D,20180105,000000,32.3811,32.5121,32.2405,32.4187,186181.68708288,0
+SSL.US,D,20180108,000000,32.4745,32.67,32.4187,32.4928,160058.06684206,0
+SSL.US,D,20180109,000000,32.5583,32.67,32.1751,32.3715,147047.14958869,0
+SSL.US,D,20180110,000000,33.1196,33.343,32.876,32.9973,296716.83977487,0
+SSL.US,D,20180111,000000,32.7826,33.0715,32.7826,33.0262,208063.54265037,0
+SSL.US,D,20180112,000000,33.4739,33.8292,33.3622,33.8196,256508.35892313,0
+SSL.US,D,20180116,000000,34.2875,34.455,33.9226,33.9784,454605.2086731,0
+SSL.US,D,20180117,000000,34.2027,34.5859,34.0901,34.4646,346939.79050423,0
+SSL.US,D,20180118,000000,33.2313,33.4749,33.1475,33.2409,286354.42886748,0
+SSL.US,D,20180119,000000,33.4094,33.6328,33.3526,33.6328,255678.49360139,0
+SSL.US,D,20180122,000000,33.8754,34.221,33.6973,34.2124,160904.55024283,0
+SSL.US,D,20180123,000000,33.6876,33.7743,33.5153,33.7165,361752.7307028,0
+SSL.US,D,20180124,000000,34.2124,34.3327,34.0814,34.2875,209085.55451094,0
+SSL.US,D,20180125,000000,35.7076,36.2015,35.464,35.698,538249.19359891,0
+SSL.US,D,20180126,000000,35.595,35.6239,35.1367,35.2204,339185.37937517,0
+SSL.US,D,20180129,000000,35.361,35.6316,34.9499,34.9971,412147.05537219,0
+SSL.US,D,20180130,000000,33.8841,33.9871,33.6876,33.7165,203992.11328714,0
+SSL.US,D,20180131,000000,33.4556,33.6135,33.1841,33.4267,363786.36812454,0
+SSL.US,D,20180201,000000,33.6713,33.755,33.3661,33.6617,228194.2681397,0
+SSL.US,D,20180202,000000,32.7922,32.7922,31.9411,32.0538,465333.21731923,0
+SSL.US,D,20180205,000000,31.8198,32.1472,31.064,31.0833,317278.59668913,0
+SSL.US,D,20180206,000000,31.194,32.0441,31.1006,31.867,260253.65848533,0
+SSL.US,D,20180207,000000,31.5502,31.8294,31.0447,31.0447,341391.42936688,0
+SSL.US,D,20180208,000000,30.3814,30.5547,29.5688,29.5688,412072.27401654,0
+SSL.US,D,20180209,000000,29.9337,29.9433,28.7927,29.5688,401534.33464936,0
+SSL.US,D,20180212,000000,30.4931,30.9417,30.2321,30.4382,372452.69634056,0
+SSL.US,D,20180213,000000,30.7087,30.7925,30.5123,30.5864,324432.67971309,0
+SSL.US,D,20180214,000000,30.2225,31.2797,30.2225,31.2123,280846.57429778,0
+SSL.US,D,20180215,000000,31.8959,32.1106,31.3153,31.6898,454831.62999993,0
+SSL.US,D,20180216,000000,31.9893,32.3253,31.8477,31.9315,411423.13030429,0
+SSL.US,D,20180220,000000,31.8121,32.073,31.6244,31.7543,234001.248132,0
+SSL.US,D,20180221,000000,31.8381,31.867,31.1285,31.1285,207600.31369731,0
+SSL.US,D,20180222,000000,31.1574,31.5406,31.1189,31.2604,202535.95411182,0
+SSL.US,D,20180223,000000,31.9604,32.0345,31.6244,32.0345,491684.29751682,0
+SSL.US,D,20180226,000000,32.5486,32.5583,31.9604,32.3522,265676.34539998,0
+SSL.US,D,20180227,000000,32.4649,32.5304,31.7928,31.7928,277011.95256078,0
+SSL.US,D,20180228,000000,32.8481,33.0445,32.1943,32.204,424737.32750002,0
+SSL.US,D,20180301,000000,31.7928,31.9796,31.297,31.5675,277276.80319537,0
+SSL.US,D,20180302,000000,31.2874,31.6426,31.0351,31.6061,221499.25954904,0
+SSL.US,D,20180305,000000,31.3057,31.8574,31.3057,31.764,183099.03342214,0
+SSL.US,D,20180306,000000,32.6988,32.7364,32.0826,32.2502,305903.52159063,0
+SSL.US,D,20180307,000000,32.2598,32.6613,32.0913,32.2685,362454.84454197,0
+SSL.US,D,20180308,000000,32.4745,32.6151,31.9979,32.3156,447353.49443481,0
+SSL.US,D,20180309,000000,32.8567,33.0358,32.6517,33.0166,326106.95117573,0
+SSL.US,D,20180312,000000,33.3709,33.5105,33.1937,33.4181,251596.67793876,0
+SSL.US,D,20180313,000000,32.7268,32.9039,32.3436,32.3994,216064.10907511,0
+SSL.US,D,20180314,000000,32.2309,32.3253,31.9411,31.97,300733.2217513,0
+SSL.US,D,20180315,000000,31.9228,31.97,31.4616,31.6215,165044.52918208,0
+SSL.US,D,20180316,000000,31.8285,32.2059,31.7062,31.7717,329607.13407218,0
+SSL.US,D,20180319,000000,31.5733,31.6869,31.2055,31.4424,134612.6719518,0
+SSL.US,D,20180320,000000,31.5733,31.8853,31.5733,31.6966,188085.49576216,0
+SSL.US,D,20180321,000000,31.6966,32.7711,31.6215,32.6488,297457.3829218,0
+SSL.US,D,20180322,000000,32.3561,32.4793,31.6677,31.6869,255276.54381477,0
+SSL.US,D,20180323,000000,31.7717,31.9459,31.5079,31.5367,182247.35687167,0
+SSL.US,D,20180326,000000,31.1304,31.6022,30.9995,31.5926,283226.0754894,0
+SSL.US,D,20180327,000000,31.7437,31.9507,31.452,31.4982,147685.90700154,0
+SSL.US,D,20180328,000000,31.2537,31.3577,30.9899,31.1304,155448.62717011,0
+SSL.US,D,20180329,000000,31.6118,32.2338,31.555,32.0836,194339.0866285,0
+SSL.US,D,20180402,000000,32.0355,32.0403,31.2633,31.5464,120083.27772673,0
+SSL.US,D,20180403,000000,31.8005,31.9979,31.5079,31.8371,250472.88034412,0
+SSL.US,D,20180404,000000,30.7261,31.555,30.7068,31.5175,250605.82497639,0
+SSL.US,D,20180405,000000,32.0355,32.4601,31.9979,32.2059,229683.66347308,0
+SSL.US,D,20180406,000000,32.7143,33.1206,32.5352,32.6584,347385.36274831,0
+SSL.US,D,20180409,000000,32.7528,33.0358,32.488,32.7528,256534.32467162,0
+SSL.US,D,20180410,000000,32.799,33.6626,32.7143,33.498,293735.97184822,0
+SSL.US,D,20180411,000000,33.1302,33.5249,33.1302,33.5066,254996.11373108,0
+SSL.US,D,20180412,000000,33.7136,33.7618,33.3555,33.4787,119375.97073787,0
+SSL.US,D,20180413,000000,33.4787,33.8176,33.4402,33.7425,134195.14271608,0
+SSL.US,D,20180416,000000,33.5066,33.5249,33.1571,33.2708,144688.42099586,0
+SSL.US,D,20180417,000000,33.5923,33.9775,33.498,33.8831,146684.66773977,0
+SSL.US,D,20180418,000000,34.4964,35.0625,34.4396,34.7602,306022.96403368,0
+SSL.US,D,20180419,000000,34.7602,34.9306,34.4589,34.6187,245927.83572843,0
+SSL.US,D,20180420,000000,33.5346,34.0333,33.3459,33.7714,281101.03863298,0
+SSL.US,D,20180423,000000,33.4498,33.6193,33.3179,33.3747,410135.22917919,0
+SSL.US,D,20180424,000000,33.0637,33.3045,32.8558,33.0917,258243.9095522,0
+SSL.US,D,20180425,000000,32.6863,32.8086,32.3753,32.7056,257517.90722442,0
+SSL.US,D,20180426,000000,33.7984,33.912,33.3459,33.5153,243903.54597615,0
+SSL.US,D,20180427,000000,33.5634,33.5634,33.238,33.3459,111010.84520433,0
+SSL.US,D,20180430,000000,34.0439,34.0757,33.498,33.498,197384.3496114,0
+SSL.US,D,20180501,000000,33.3459,33.3459,32.7441,33.1571,137418.01141866,0
+SSL.US,D,20180502,000000,33.5153,33.7377,33.3844,33.4306,132022.32888244,0
+SSL.US,D,20180503,000000,33.3459,33.4739,32.9877,33.394,153454.45768608,0
+SSL.US,D,20180504,000000,33.1302,33.7233,33.1302,33.5731,77731.064679664,0
+SSL.US,D,20180507,000000,33.9312,33.9967,33.6674,33.7618,151868.46976831,0
+SSL.US,D,20180508,000000,33.5442,33.6,32.9598,33.5731,98699.964530248,0
+SSL.US,D,20180509,000000,33.4787,33.9678,33.4691,33.912,204404.44937316,0
+SSL.US,D,20180510,000000,34.9306,35.024,34.5725,34.8835,203067.73264089,0
+SSL.US,D,20180511,000000,34.9778,35.1848,34.921,34.9489,160021.71479417,0
+SSL.US,D,20180514,000000,35.0433,35.3639,35.0288,35.3071,110786.50113737,0
+SSL.US,D,20180515,000000,35.336,35.6604,35.232,35.4765,174415.04849715,0
+SSL.US,D,20180516,000000,35.5709,35.619,35.3735,35.5343,117824.2576081,0
+SSL.US,D,20180517,000000,36.0138,36.0889,35.5709,35.7596,118526.37144727,0
+SSL.US,D,20180518,000000,35.5902,35.8251,35.5526,35.7221,128368.42875492,0
+SSL.US,D,20180521,000000,35.5805,35.8251,35.4669,35.7596,144503.54486661,0
+SSL.US,D,20180522,000000,36.0523,36.2506,35.7317,35.7789,244388.58615794,0
+SSL.US,D,20180523,000000,35.2127,35.336,34.6283,35.1752,174520.98875099,0
+SSL.US,D,20180524,000000,35.5902,35.8732,35.2878,35.4207,252987.40342789,0
+SSL.US,D,20180525,000000,34.9586,35.0154,34.7323,34.9017,233976.32101345,0
+SSL.US,D,20180529,000000,33.8735,34.2326,33.8735,34.195,278597.94047855,0
+SSL.US,D,20180530,000000,33.5538,34.4117,33.5442,34.3645,372890.99817507,0
+SSL.US,D,20180531,000000,34.3741,34.5436,34.1382,34.299,234147.69495348,0
+SSL.US,D,20180601,000000,35.8077,36.033,35.5805,35.5998,295455.94302819,0
+SSL.US,D,20180604,000000,36.3257,36.4856,35.8386,35.9483,218361.5585015,0
+SSL.US,D,20180605,000000,35.7134,35.9291,35.2599,35.6845,184013.02776899,0
+SSL.US,D,20180606,000000,35.8925,35.9868,35.5151,35.9194,143119.05115712,0
+SSL.US,D,20180607,000000,35.7596,36.0985,35.6749,35.7789,245817.74095483,0
+SSL.US,D,20180608,000000,35.6845,35.9387,35.2975,35.8636,186172.33941342,0
+SSL.US,D,20180611,000000,35.1752,35.5709,35.1752,35.4207,223717.77310002,0
+SSL.US,D,20180612,000000,35.1944,35.3495,34.8921,34.921,143730.80419155,0
+SSL.US,D,20180613,000000,34.6379,35.0808,34.5908,34.8363,187876.7311443,0
+SSL.US,D,20180614,000000,34.7515,34.8536,34.4877,34.5436,231520.99983624,0
+SSL.US,D,20180615,000000,34.3645,34.4021,33.6289,33.9678,173453.27717308,0
+SSL.US,D,20180618,000000,33.5442,34.0362,33.186,33.8927,351402.78335469,0
+SSL.US,D,20180619,000000,33.0445,33.3651,32.7711,33.1668,278682.06950365,0
+SSL.US,D,20180620,000000,33.1668,33.3555,32.7624,33.1206,249522.53394938,0
+SSL.US,D,20180621,000000,32.903,32.9501,32.5169,32.5641,183458.39938125,0
+SSL.US,D,20180622,000000,33.0917,33.1571,32.799,32.9694,381238.46699964,0
+SSL.US,D,20180625,000000,32.4225,32.5448,32.1395,32.3474,283217.76644989,0
+SSL.US,D,20180626,000000,32.6392,32.9781,32.4321,32.7624,161141.35786906,0
+SSL.US,D,20180627,000000,32.7143,33.0637,32.4225,32.4504,393171.2863757,0
+SSL.US,D,20180628,000000,33.2515,33.4132,33.0272,33.29,360384.85507235,0
+SSL.US,D,20180629,000000,34.4492,34.6591,34.3087,34.4492,319638.3639119,0
+SSL.US,D,20180702,000000,33.7136,33.9967,33.4258,33.6289,200695.50185885,0
+SSL.US,D,20180703,000000,34.4492,34.4589,34.0535,34.1382,180204.37178048,0
+SSL.US,D,20180705,000000,35.1569,35.2031,34.7419,34.9393,232336.32433882,0
+SSL.US,D,20180706,000000,35.0433,35.3668,34.9489,35.2695,143417.13794979,0
+SSL.US,D,20180709,000000,36.2776,36.3402,35.9676,36.2314,254066.53993513,0
+SSL.US,D,20180710,000000,36.4105,36.7032,36.4008,36.6367,182595.29790144,0
+SSL.US,D,20180711,000000,36.0619,36.4576,35.5709,35.7596,257563.60694177,0
+SSL.US,D,20180712,000000,35.8164,36.137,35.5709,36.0234,221643.62911064,0
+SSL.US,D,20180713,000000,35.8077,36.0812,35.6845,35.8925,91782.689132512,0
+SSL.US,D,20180716,000000,35.7221,35.7317,35.4014,35.5054,106213.41351331,0
+SSL.US,D,20180717,000000,34.9114,35.5054,34.8921,35.2792,118222.05287497,0
+SSL.US,D,20180718,000000,34.9586,35.4862,34.8449,35.2975,146070.83744546,0
+SSL.US,D,20180719,000000,34.6476,35.2792,34.61,35.0529,208678.41157461,0
+SSL.US,D,20180720,000000,35.336,35.5151,35.0808,35.1184,234239.09438817,0
+SSL.US,D,20180723,000000,35.3639,35.44,34.9489,35.0337,192690.78091435,0
+SSL.US,D,20180724,000000,35.619,35.9483,35.5343,35.6845,170790.23000794,0
+SSL.US,D,20180725,000000,36.4394,36.7686,36.2025,36.7494,243809.03065164,0
+SSL.US,D,20180726,000000,36.6454,36.759,36.3065,36.3354,104142.38541375,0
+SSL.US,D,20180727,000000,36.6454,37.1268,36.5703,36.9198,178362.88089757,0
+SSL.US,D,20180730,000000,36.8062,37.0045,36.5703,36.5992,144597.02156117,0
+SSL.US,D,20180731,000000,37.1643,37.4195,37.0228,37.3434,164369.41972134,0
+SSL.US,D,20180801,000000,36.8062,36.9853,36.6935,36.8822,123057.91387375,0
+SSL.US,D,20180802,000000,36.1832,36.4856,36.033,36.3354,180501.4199432,0
+SSL.US,D,20180803,000000,36.4759,36.8909,36.372,36.7975,136795.87208484,0
+SSL.US,D,20180806,000000,36.2314,36.6367,36.1467,36.4759,157621.44100376,0
+SSL.US,D,20180807,000000,37.0421,37.3405,37.0045,37.0324,90159.310536918,0
+SSL.US,D,20180808,000000,36.5144,36.8534,36.4856,36.7215,136117.64673428,0
+SSL.US,D,20180809,000000,36.6454,37.0401,36.2689,36.2969,184433.67289453,0
+SSL.US,D,20180810,000000,35.3263,35.6094,35.1569,35.5343,225709.86532417,0
+SSL.US,D,20180813,000000,35.2031,35.4765,34.9114,34.9489,232059.01014495,0
+SSL.US,D,20180814,000000,34.7891,35.1097,34.6851,34.9017,167808.32345135,0
+SSL.US,D,20180815,000000,33.4123,33.5538,33.0272,33.394,270613.99213284,0
+SSL.US,D,20180816,000000,33.7136,34.0304,33.5827,33.6097,250211.14559934,0
+SSL.US,D,20180817,000000,33.7984,34.1758,33.7425,34.0814,151252.56221413,0
+SSL.US,D,20180820,000000,33.9024,34.0439,33.6771,33.7618,216119.15646191,0
+SSL.US,D,20180821,000000,35.1184,35.336,34.7323,34.7515,230730.6024522,0
+SSL.US,D,20180822,000000,35.9021,36.0985,35.7317,35.8828,202991.9126553,0
+SSL.US,D,20180823,000000,36.1929,36.2776,35.4582,35.5247,282210.29540847,0
+SSL.US,D,20180824,000000,36.0427,36.345,35.9579,36.0716,154581.37117055,0
+SSL.US,D,20180827,000000,36.7397,37.1172,36.5895,37.0517,165991.75968699,0
+SSL.US,D,20180828,000000,36.9198,37.457,36.8341,37.07,259542.1969767,0
+SSL.US,D,20180829,000000,36.5799,37.0421,36.4663,37.0132,278818.13002574,0
+SSL.US,D,20180830,000000,36.7686,36.7686,36.0889,36.4201,202655.39655487,0
+SSL.US,D,20180831,000000,36.3257,37.0324,36.3065,37.0132,309319.57546197,0
+SSL.US,D,20180904,000000,35.4582,36.1467,35.4111,36.033,298339.17974052,0
+SSL.US,D,20180905,000000,35.619,36.0427,35.3543,36.0427,215456.51056044,0
+SSL.US,D,20180906,000000,35.4043,35.671,35.3764,35.5853,214324.40392628,0
+SSL.US,D,20180907,000000,35.6431,35.7567,35.1858,35.4708,248389.38868528,0
+SSL.US,D,20180910,000000,35.3379,35.5382,35.2493,35.2811,157376.32433801,0
+SSL.US,D,20180911,000000,34.8709,35.4621,34.766,35.3668,140868.34007801,0
+SSL.US,D,20180912,000000,35.6903,36.1187,35.6383,35.7856,468371.20989256,0
+SSL.US,D,20180913,000000,36.4904,36.6666,36.1476,36.3286,333728.41767251,0
+SSL.US,D,20180914,000000,36.4808,36.5144,36.1852,36.2997,104672.08668295,0
+SSL.US,D,20180917,000000,36.1187,36.2997,36.0619,36.1669,134841.17053851,0
+SSL.US,D,20180918,000000,35.3668,35.6431,35.2618,35.3475,324018.26636719,0
+SSL.US,D,20180919,000000,35.5093,36.0234,35.3947,35.9377,207865.16433191,0
+SSL.US,D,20180920,000000,36.4519,36.5857,36.1091,36.319,162457.30200253,0
+SSL.US,D,20180921,000000,36.2044,36.2237,35.6518,35.6807,328911.25201265,0
+SSL.US,D,20180924,000000,35.8049,36.1476,35.8049,36.0523,154512.82159453,0
+SSL.US,D,20180925,000000,37.0334,37.071,36.862,36.9573,266943.47392629,0
+SSL.US,D,20180926,000000,37.5379,37.7574,37.1191,37.3569,309722.56387854,0
+SSL.US,D,20180927,000000,37.2712,37.5957,36.9949,37.0806,163081.51859623,0
+SSL.US,D,20180928,000000,36.4336,37.0141,36.3383,36.8043,136675.39101184,0
+SSL.US,D,20181001,000000,37.0998,37.252,36.7474,36.9766,101544.77193481,0
+SSL.US,D,20181002,000000,37.2048,37.4811,37.071,37.2048,137820.99983522,0
+SSL.US,D,20181003,000000,37.4619,37.5187,36.9477,36.9949,211907.51205683,0
+SSL.US,D,20181004,000000,36.5096,36.5953,36.0523,36.1852,150710.39738566,0
+SSL.US,D,20181005,000000,36.1572,36.1572,35.6335,36.0716,206043.40741785,0
+SSL.US,D,20181008,000000,35.0808,35.4428,34.947,35.1376,163870.87735033,0
+SSL.US,D,20181009,000000,35.1569,35.7663,35.1376,35.6239,202505.83384357,0
+SSL.US,D,20181010,000000,35.49,35.49,34.5667,34.5667,232959.50230258,0
+SSL.US,D,20181011,000000,34.042,34.2807,33.5086,33.6424,234138.34728403,0
+SSL.US,D,20181012,000000,34.9951,35.0327,33.9563,34.3,198554.88555333,0
+SSL.US,D,20181015,000000,34.7284,34.9095,34.4993,34.4993,153122.09610541,0
+SSL.US,D,20181016,000000,34.9095,35.4043,34.8517,35.2426,188347.23050694,0
+SSL.US,D,20181017,000000,35.3475,35.3572,34.7381,34.9287,273051.65660108,0
+SSL.US,D,20181018,000000,34.042,34.1286,33.1475,33.1658,339385.83495351,0
+SSL.US,D,20181019,000000,33.4806,33.7753,33.3853,33.6231,255446.87912486,0
+SSL.US,D,20181022,000000,33.8234,33.8802,33.4229,33.5567,104461.24480521,0
+SSL.US,D,20181023,000000,32.4331,32.4899,31.8516,32.1751,193298.37942902,0
+SSL.US,D,20181024,000000,32.0037,32.0615,30.9947,31.0139,239893.39577935,0
+SSL.US,D,20181025,000000,31.633,32.1375,31.633,31.9084,145609.68575228,0
+SSL.US,D,20181026,000000,31.2036,31.5945,30.8329,31.194,264849.59596806,0
+SSL.US,D,20181029,000000,31.5088,31.5945,30.5277,30.8233,137673.5143838,0
+SSL.US,D,20181030,000000,31.1275,31.2893,30.7752,31.271,128559.53666381,0
+SSL.US,D,20181031,000000,30.7655,31.2036,30.7405,30.9754,250012.76728087,0
+SSL.US,D,20181101,000000,31.4616,31.8044,31.3086,31.7187,304117.07809452,0
+SSL.US,D,20181102,000000,32.1086,32.2328,31.3846,31.5473,160897.27983325,0
+SSL.US,D,20181105,000000,32.566,32.8423,32.4899,32.6141,193982.83655921,0
+SSL.US,D,20181106,000000,32.9376,33.0705,32.7422,32.9472,176542.16261345,0
+SSL.US,D,20181107,000000,33.7666,33.7666,33.4142,33.6992,193521.68486603,0
+SSL.US,D,20181108,000000,33.4229,33.4229,32.3561,32.4803,124120.43230196,0
+SSL.US,D,20181109,000000,31.6417,31.9469,31.5184,31.8323,155321.91431748,0
+SSL.US,D,20181112,000000,31.5088,31.5656,31.0611,31.1083,141688.85773029,0
+SSL.US,D,20181113,000000,30.8137,30.9369,30.1946,30.2514,211235.51848591,0
+SSL.US,D,20181114,000000,29.2895,29.5274,28.9275,28.9564,768492.67860944,0
+SSL.US,D,20181115,000000,29.1557,29.6987,29.0084,29.6227,702518.90484604,0
+SSL.US,D,20181116,000000,30.0896,30.2803,29.9375,30.1561,232743.46727515,0
+SSL.US,D,20181119,000000,30.0328,30.2995,29.8701,29.9375,143470.10807671,0
+SSL.US,D,20181120,000000,29.6323,29.6881,28.7465,28.8515,270160.11084924,0
+SSL.US,D,20181121,000000,29.5081,29.8797,29.4609,29.6612,193731.48811383,0
+SSL.US,D,20181123,000000,27.7943,28.061,27.7847,28.0321,118135.84658998,0
+SSL.US,D,20181126,000000,28.4509,28.8707,28.4509,28.6137,151333.57534942,0
+SSL.US,D,20181127,000000,28.5848,28.6801,28.0225,28.3277,177645.1876093,0
+SSL.US,D,20181128,000000,28.7369,29.1278,28.3941,28.9843,290828.84664728,0
+SSL.US,D,20181129,000000,29.2895,29.4561,29.0893,29.1278,172575.63487412,0
+SSL.US,D,20181130,000000,28.4038,28.527,28.0032,28.0793,272420.1695978,0
+SSL.US,D,20181203,000000,30.3467,30.3467,29.7536,29.9471,257758.86937041,0
+SSL.US,D,20181204,000000,29.899,30.0039,29.1374,29.1653,223497.58355283,0
+SSL.US,D,20181206,000000,28.4798,29.0325,28.4028,29.0228,229729.36319043,0
+SSL.US,D,20181207,000000,29.3464,29.6419,28.4702,28.5463,199438.75963193,0
+SSL.US,D,20181210,000000,27.7558,27.9272,26.9653,27.4987,252997.78972728,0
+SSL.US,D,20181211,000000,28.2699,28.346,27.4323,27.5748,242975.01081014,0
+SSL.US,D,20181212,000000,28.5463,28.7562,28.2603,28.2892,291915.2535641,0
+SSL.US,D,20181213,000000,28.604,28.7369,28.3653,28.423,273959.41916829,0
+SSL.US,D,20181214,000000,28.1563,28.2603,27.7943,27.8039,99645.117775284,0
+SSL.US,D,20181217,000000,27.7847,28.0032,27.2272,27.337,158017.15901074,0
+SSL.US,D,20181218,000000,27.2128,27.2128,26.5937,26.6697,202581.65382916,0
+SSL.US,D,20181219,000000,27.9079,28.1563,27.0318,27.232,384718.91592724,0
+SSL.US,D,20181220,000000,27.5652,27.6133,26.8036,26.8411,172445.80613167,0
+SSL.US,D,20181221,000000,27.051,27.3273,26.4223,26.5369,262363.11589266,0
+SSL.US,D,20181224,000000,27.1935,27.2985,26.2509,26.3077,189187.48212808,0
+SSL.US,D,20181226,000000,26.3655,27.5276,26.0988,27.5084,151907.93770602,0
+SSL.US,D,20181227,000000,27.2128,27.7462,26.975,27.7462,220527.10192557,0
+SSL.US,D,20181228,000000,28.0514,28.1842,27.7365,27.7847,183299.48900049,0
+SSL.US,D,20181231,000000,27.9849,28.2228,27.6797,27.8993,116555.05182191,0
+SSL.US,D,20190102,000000,27.2031,28.2796,27.2031,28.2035,147749.26342786,0
+SSL.US,D,20190103,000000,28.2988,28.3036,27.7086,27.8896,324053.57978514,0
+SSL.US,D,20190104,000000,28.8322,29.2039,28.7032,28.9468,355846.0422363,0
+SSL.US,D,20190107,000000,29.4137,29.4465,28.8804,28.9564,284942.93077956,0
+SSL.US,D,20190108,000000,29.5081,29.613,29.1653,29.3367,151837.31087012,0
+SSL.US,D,20190109,000000,30.1272,30.5085,30.0136,30.4324,330086.98110428,0
+SSL.US,D,20190110,000000,30.2995,30.5845,30.0511,30.5662,227154.59957016,0
+SSL.US,D,20190111,000000,30.6702,30.8512,30.4517,30.728,334563.47614395,0
+SSL.US,D,20190114,000000,30.2138,30.6702,30.1089,30.5181,139018.54015558,0
+SSL.US,D,20190115,000000,30.2803,30.6038,30.1657,30.3563,193512.33719657,0
+SSL.US,D,20190116,000000,29.0325,29.2414,28.8986,29.0797,448733.83362454,0
+SSL.US,D,20190117,000000,28.708,29.1557,28.604,29.0228,172118.63770069,0
+SSL.US,D,20190118,000000,29.1085,29.3589,28.966,29.2799,177910.0382439,0
+SSL.US,D,20190122,000000,29.0517,29.0797,28.6223,28.708,294196.08491146,0
+SSL.US,D,20190123,000000,28.785,28.8515,28.4798,28.6512,164386.03780037,0
+SSL.US,D,20190124,000000,28.4509,28.785,28.3181,28.6608,175159.74616384,0
+SSL.US,D,20190125,000000,29.251,29.4417,29.2135,29.2799,140182.84431787,0
+SSL.US,D,20190128,000000,28.9275,29.3271,28.8804,29.3088,194508.38330865,0
+SSL.US,D,20190129,000000,29.1557,29.2414,29.0036,29.1278,145165.15213813,0
+SSL.US,D,20190130,000000,28.9843,29.356,28.9372,29.3367,432189.49731665,0
+SSL.US,D,20190131,000000,28.8033,29.0748,28.708,28.7754,288127.37017438,0
+SSL.US,D,20190201,000000,28.5751,28.8418,28.4798,28.7176,205525.13107799,0
+SSL.US,D,20190204,000000,28.6801,28.8418,28.5848,28.8226,115581.85556851,0
+SSL.US,D,20190205,000000,29.7748,29.7941,29.5562,29.7276,323187.36241551,0
+SSL.US,D,20190206,000000,29.8605,29.9183,29.537,29.5851,137950.82857767,0
+SSL.US,D,20190207,000000,28.8226,28.9275,28.3373,28.5463,200842.98731027,0
+SSL.US,D,20190208,000000,27.0606,27.4323,26.9509,27.4227,450860.94774084,0
+SSL.US,D,20190211,000000,26.7371,26.8132,26.4955,26.5744,239012.63759057,0
+SSL.US,D,20190212,000000,26.8036,27.0606,26.7747,26.9557,172944.34850268,0
+SSL.US,D,20190213,000000,28.0986,28.242,27.7365,27.7751,311386.44904178,0
+SSL.US,D,20190214,000000,27.2985,27.3562,27.0992,27.2985,170893.05437197,0
+SSL.US,D,20190215,000000,27.6605,27.6605,27.156,27.3081,147464.67882441,0
+SSL.US,D,20190219,000000,27.6508,28.0793,27.6412,27.9753,140339.67743875,0
+SSL.US,D,20190220,000000,28.0032,28.3653,27.9175,28.1939,150840.22612811,0
+SSL.US,D,20190221,000000,28.1563,28.2035,27.6326,27.7269,103389.37870754,0
+SSL.US,D,20190222,000000,28.1939,28.2892,27.8511,27.8993,161031.26309546,0
+SSL.US,D,20190225,000000,28.4702,28.6608,28.3181,28.5366,191865.07011237,0
+SSL.US,D,20190226,000000,28.6416,29.0036,28.6137,28.8986,167363.7898372,0
+SSL.US,D,20190227,000000,29.2703,29.3367,28.9564,29.175,206173.2361603,0
+SSL.US,D,20190228,000000,29.3849,29.3849,28.8707,29.0893,221026.68292652,0
+SSL.US,D,20190301,000000,28.994,29.0036,28.6897,28.7754,183898.77847564,0
+SSL.US,D,20190304,000000,28.6993,28.8033,28.5183,28.7273,133097.31086992,0
+SSL.US,D,20190305,000000,28.7176,28.994,28.6512,28.889,100078.2264601,0
+SSL.US,D,20190306,000000,28.8611,29.0132,28.7273,28.7658,144901.34013348,0
+SSL.US,D,20190307,000000,28.785,28.813,28.423,28.5655,158750.4317481,0
+SSL.US,D,20190308,000000,27.7943,28.0369,27.7702,28.0321,245329.58488322,0
+SSL.US,D,20190311,000000,27.9657,28.4798,27.9657,28.4038,174703.78762036,0
+SSL.US,D,20190312,000000,28.166,28.4134,28.1563,28.1842,242990.59025924,0
+SSL.US,D,20190313,000000,28.4326,28.5848,28.3277,28.4798,164685.16322298,0
+SSL.US,D,20190314,000000,29.173,29.2116,28.9516,28.9709,228146.49116248,0
+SSL.US,D,20190315,000000,28.9323,28.9709,28.4413,28.6435,213812.35936606,0
+SSL.US,D,20190318,000000,29.2597,29.279,29.0286,29.1827,126872.8016419,0
+SSL.US,D,20190319,000000,30.2899,30.338,29.77,29.8663,346540.95660742,0
+SSL.US,D,20190320,000000,30.261,30.5787,29.9433,30.3862,237339.40475788,0
+SSL.US,D,20190321,000000,30.0973,30.3766,30.0588,30.3188,101355.74128581,0
+SSL.US,D,20190322,000000,30.2899,30.338,29.6256,29.6545,211627.08197314,0
+SSL.US,D,20190325,000000,29.3175,29.5389,29.1827,29.3367,227544.08579751,0
+SSL.US,D,20190326,000000,29.51,29.7315,29.3945,29.6641,139597.05703194,0
+SSL.US,D,20190327,000000,29.6352,29.7026,29.2693,29.4619,133852.39483601,0
+SSL.US,D,20190328,000000,29.6641,29.8278,29.5197,29.6641,145919.19747428,0
+SSL.US,D,20190329,000000,30.0877,30.1551,29.7604,29.7892,94984.785236299,0
+SSL.US,D,20190401,000000,30.338,30.5402,30.2804,30.4632,114567.11411752,0
+SSL.US,D,20190402,000000,30.2995,30.4728,30.2033,30.2225,171322.00853702,0
+SSL.US,D,20190403,000000,31.1757,31.3779,30.8868,31.0024,250144.6732832,0
+SSL.US,D,20190404,000000,31.349,31.6475,31.3201,31.503,281504.02704955,0
+SSL.US,D,20190405,000000,31.9556,31.9748,31.6282,31.7726,133779.69074024,0
+SSL.US,D,20190408,000000,32.023,32.1,31.7534,31.9074,167711.73086697,0
+SSL.US,D,20190409,000000,32.023,32.0807,31.6571,31.7534,234658.70088377,0
+SSL.US,D,20190410,000000,32.2925,32.3359,32.0133,32.0518,258716.48617472,0
+SSL.US,D,20190411,000000,31.8111,31.8978,31.426,31.5801,153898.99130023,0
+SSL.US,D,20190412,000000,32.3311,32.3792,31.9652,32.0037,278549.12487138,0
+SSL.US,D,20190415,000000,31.8111,31.9267,31.5704,31.6475,247777.63565086,0
+SSL.US,D,20190416,000000,32.0326,32.5525,31.9748,32.5044,222499.46018087,0
+SSL.US,D,20190417,000000,32.5044,32.6584,32.3984,32.6488,222463.10813298,0
+SSL.US,D,20190418,000000,31.84,32.0807,31.7823,31.9748,182545.44366434,0
+SSL.US,D,20190422,000000,31.9844,32.3118,31.9844,32.1963,74934.034252321,0
+SSL.US,D,20190423,000000,32.668,32.7643,32.514,32.5718,180675.90977306,0
+SSL.US,D,20190424,000000,32.0904,32.0904,31.7149,32.0037,235827.15956582,0
+SSL.US,D,20190425,000000,32.2155,32.2155,31.8978,32.0615,192901.62279209,0
+SSL.US,D,20190426,000000,31.917,32.0904,31.7333,32.0615,95409.584881596,0
+SSL.US,D,20190429,000000,31.8978,32.0807,31.8111,31.9267,105357.58244308,0
+SSL.US,D,20190430,000000,31.8304,31.9267,31.686,31.7726,90022.21138489,0
+SSL.US,D,20190501,000000,31.7823,31.8208,31.0024,31.0505,96777.460512049,0
+SSL.US,D,20190502,000000,30.6461,30.7521,30.0588,30.3573,220777.41174101,0
+SSL.US,D,20190503,000000,30.3092,30.9831,30.3092,30.8098,95654.701547341,0
+SSL.US,D,20190506,000000,29.9144,30.3092,29.9144,30.2803,79374.177244111,0
+SSL.US,D,20190507,000000,30.1551,30.1647,29.7411,29.9914,109365.65538,0
+SSL.US,D,20190508,000000,30.0299,30.2562,29.8952,30.0107,87799.543314146,0
+SSL.US,D,20190509,000000,29.2693,29.7218,29.1249,29.6448,141902.81549785,0
+SSL.US,D,20190510,000000,29.9144,30.2899,29.7315,30.1166,188082.37987235,0
+SSL.US,D,20190513,000000,29.7989,29.9818,29.6545,29.7989,236786.85363001,0
+SSL.US,D,20190514,000000,30.1359,30.2129,29.8566,29.8759,260042.81660759,0
+SSL.US,D,20190515,000000,28.7494,29.6159,28.7109,29.4908,293039.05115874,0
+SSL.US,D,20190516,000000,29.3656,29.5293,29.2501,29.3367,268806.77603794,0
+SSL.US,D,20190517,000000,28.6724,28.8938,28.4991,28.5569,362839.13761962,0
+SSL.US,D,20190520,000000,29.019,29.2116,28.9516,28.9805,234264.02150672,0
+SSL.US,D,20190521,000000,28.942,29.019,28.7879,29.019,277821.04528372,0
+SSL.US,D,20190522,000000,25.6492,25.7358,24.6127,24.6864,712243.59697052,0
+SSL.US,D,20190523,000000,23.8295,23.8776,23.2903,23.7717,616325.08341852,0
+SSL.US,D,20190524,000000,23.9835,24.0317,23.685,23.9546,210785.79172206,0
+SSL.US,D,20190528,000000,24.5901,24.6864,23.9546,23.9546,421431.36840228,0
+SSL.US,D,20190529,000000,23.791,24.4649,23.7236,24.4168,521095.18151647,0
+SSL.US,D,20190530,000000,24.8115,24.9463,24.4842,24.4938,401623.65682417,0
+SSL.US,D,20190531,000000,24.0413,24.2242,23.9257,23.9643,249004.25760952,0
+SSL.US,D,20190603,000000,24.1472,24.696,24.1376,24.5516,279494.27811642,0
+SSL.US,D,20190604,000000,24.8212,24.8597,24.3783,24.619,292035.73463709,0
+SSL.US,D,20190605,000000,24.619,24.6286,24.1472,24.2531,247744.39949279,0
+SSL.US,D,20190606,000000,23.8776,24.1761,23.5984,24.0991,483792.78723574,0
+SSL.US,D,20190607,000000,24.3012,24.6479,24.2435,24.5227,238954.47431395,0
+SSL.US,D,20190610,000000,24.7923,24.9656,24.6575,24.773,127949.86088926,0
+SSL.US,D,20190611,000000,24.8597,25.033,24.7345,24.8789,131757.47824784,0
+SSL.US,D,20190612,000000,24.1183,24.2338,23.9739,24.0317,552553.20512708,0
+SSL.US,D,20190613,000000,23.9161,23.9739,23.6369,23.9257,754467.01990508,0
+SSL.US,D,20190614,000000,23.3384,23.3962,23.0303,23.0881,480153.42792738,0
+SSL.US,D,20190617,000000,23.1651,23.4684,23.0689,23.2999,161010.49049667,0
+SSL.US,D,20190618,000000,23.5021,23.9546,23.4925,23.8584,364492.63648347,0
+SSL.US,D,20190619,000000,23.8487,23.9931,23.4925,23.8872,459623.86854125,0
+SSL.US,D,20190620,000000,24.6767,24.8789,24.5131,24.773,208266.07548859,0
+SSL.US,D,20190621,000000,25.0522,25.1052,24.751,24.8019,224264.09244825,0
+SSL.US,D,20190624,000000,24.619,24.7056,24.4842,24.6093,157843.70781083,0
+SSL.US,D,20190625,000000,23.8872,23.9739,23.5214,23.5791,425280.53095843,0
+SSL.US,D,20190626,000000,23.3962,23.9643,23.3583,23.8872,413030.92945079,0
+SSL.US,D,20190627,000000,24.0509,24.0798,23.9065,23.9257,171349.01291545,0
+SSL.US,D,20190628,000000,23.9065,24.0461,23.8776,23.9257,155589.8808419,0
+SSL.US,D,20190701,000000,23.868,24.0317,23.5695,23.6369,212344.7752614,0
+SSL.US,D,20190702,000000,23.454,23.531,23.1507,23.3192,228383.2987887,0
+SSL.US,D,20190703,000000,23.4925,23.685,23.4347,23.6658,172201.72809586,0
+SSL.US,D,20190705,000000,23.4347,23.5503,23.2133,23.5117,167093.74605291,0
+SSL.US,D,20190708,000000,23.3096,23.5503,23.2518,23.2518,205153.30155961,0
+SSL.US,D,20190709,000000,22.9822,23.0496,22.703,22.7704,199522.88865704,0
+SSL.US,D,20190710,000000,23.0496,23.1651,22.8763,23.0496,258253.25722166,0
+SSL.US,D,20190711,000000,22.5008,22.5682,22.2216,22.4815,212756.07271748,0
+SSL.US,D,20190712,000000,22.5008,22.6645,22.4623,22.4815,177072.90251259,0
+SSL.US,D,20190715,000000,22.6645,22.8954,22.5874,22.857,336670.8562914,0
+SSL.US,D,20190716,000000,23.2229,23.4925,22.9822,23.0689,338677.48933471,0
+SSL.US,D,20190717,000000,22.9726,23.0111,22.7608,22.78,174784.80075565,0
+SSL.US,D,20190718,000000,23.2518,23.4347,23.117,23.271,301503.88516648,0
+SSL.US,D,20190719,000000,23.1555,23.2325,22.9437,23.0785,221269.72233238,0
+SSL.US,D,20190722,000000,22.7993,22.9341,22.78,22.8185,155571.18550299,0
+SSL.US,D,20190723,000000,22.8378,22.9533,22.7704,22.8955,207154.74145322,0
+SSL.US,D,20190724,000000,22.7608,22.8667,22.6837,22.78,123722.63703509,0
+SSL.US,D,20190725,000000,21.3743,21.4321,20.7389,21.2395,396388.96192858,0
+SSL.US,D,20190726,000000,21.1625,21.1625,20.9507,21.1144,169113.88128543,0
+SSL.US,D,20190729,000000,21.6054,21.6632,21.2828,21.4225,263413.17076159,0
+SSL.US,D,20190730,000000,21.2973,21.5765,21.2106,21.4225,275647.19282014,0
+SSL.US,D,20190731,000000,21.0951,21.2491,20.527,20.8737,193230.86848294,0
+SSL.US,D,20190801,000000,20.6907,20.9988,20.2806,20.4308,169972.82824548,0
+SSL.US,D,20190802,000000,20.2189,20.2671,19.9205,19.959,106076.31436129,0
+SSL.US,D,20190805,000000,19.4583,19.7087,19.4294,19.4391,158619.56437571,0
+SSL.US,D,20190806,000000,19.4391,19.5257,19.0539,19.2658,242259.39478176,0
+SSL.US,D,20190807,000000,18.7651,19.0732,18.6111,19.0251,272232.17757874,0
+SSL.US,D,20190808,000000,18.5822,18.8421,18.4955,18.8229,269083.05160187,0
+SSL.US,D,20190809,000000,18.7844,18.8036,18.457,18.4763,246324.59236535,0
+SSL.US,D,20190812,000000,18.4378,18.6881,18.3896,18.5629,187381.30466312,0
+SSL.US,D,20190813,000000,18.2163,18.9384,18.1104,18.6592,207630.43396556,0
+SSL.US,D,20190814,000000,17.5616,17.6964,17.4268,17.4942,270500.78146942,0
+SSL.US,D,20190815,000000,17.5423,17.783,17.4846,17.7253,212370.74100989,0
+SSL.US,D,20190816,000000,16.5025,17.0417,16.3966,17.0128,404647.10857834,0
+SSL.US,D,20190819,000000,17.2342,17.4075,17.0802,17.2535,226074.42443297,0
+SSL.US,D,20190820,000000,17.0898,17.2564,16.9743,17.0994,194697.41395766,0
+SSL.US,D,20190821,000000,17.7638,17.8601,17.6675,17.6964,240009.72233259,0
+SSL.US,D,20190822,000000,17.9949,18.0045,17.5327,17.5905,274070.55257183,0
+SSL.US,D,20190823,000000,17.2054,17.3498,16.7336,16.7914,266636.03946417,0
+SSL.US,D,20190826,000000,16.801,17.0417,16.724,16.7914,139664.56797801,0
+SSL.US,D,20190827,000000,16.9358,17.1091,16.9165,16.955,215591.53245259,0
+SSL.US,D,20190828,000000,17.2728,17.7638,17.2439,17.5423,166987.80579907,0
+SSL.US,D,20190829,000000,17.8504,17.9756,17.6386,17.7542,178599.6885238,0
+SSL.US,D,20190830,000000,18.1489,18.2644,18.0141,18.2163,260393.87352718,0
+SSL.US,D,20190903,000000,16.618,16.7143,16.2907,16.6277,375932.10663822,0
+SSL.US,D,20190904,000000,16.9069,17.3931,16.8973,17.3209,205451.38835228,0
+SSL.US,D,20190905,000000,17.6386,17.8119,17.5809,17.6579,141728.325668,0
+SSL.US,D,20190906,000000,17.2342,17.2342,17.0032,17.1572,232291.66325142,0
+SSL.US,D,20190909,000000,17.5231,17.8023,17.5135,17.7927,140856.91514867,0
+SSL.US,D,20190910,000000,17.6579,17.9852,17.499,17.9275,232314.51311009,0
+SSL.US,D,20190911,000000,18.2548,18.3992,18.1297,18.3415,170226.25395074,0
+SSL.US,D,20190912,000000,18.303,18.5629,18.2067,18.3607,184194.78800842,0
+SSL.US,D,20190913,000000,18.2741,18.534,18.1489,18.2452,386013.04883198,0
+SSL.US,D,20190916,000000,19.6894,20.1804,19.5065,19.959,410647.27373941,0
+SSL.US,D,20190917,000000,19.4006,19.4006,18.9962,19.0251,340864.84398751,0
+SSL.US,D,20190918,000000,18.7073,18.9577,18.7071,18.8518,111988.19597749,0
+SSL.US,D,20190919,000000,18.7555,18.9288,18.6399,18.6496,141109.302224,0
+SSL.US,D,20190920,000000,18.7362,18.8229,18.457,18.5148,175473.4124056,0
+SSL.US,D,20190923,000000,17.9275,18.2067,17.9178,18.1585,210425.38713302,0
+SSL.US,D,20190924,000000,18.043,18.1104,17.8697,17.889,119638.74411258,0
+SSL.US,D,20190925,000000,17.0994,17.3979,17.0128,17.3402,242268.74245122,0
+SSL.US,D,20190926,000000,17.1861,17.2631,16.9935,17.1091,191376.91404076,0
+SSL.US,D,20190927,000000,17.0802,17.2054,16.9069,17.0224,187940.08757062,0
+SSL.US,D,20190930,000000,16.3196,16.3966,16.1463,16.3773,367533.74494661,0
+SSL.US,D,20191001,000000,16.7336,16.7432,16.4159,16.5218,297191.49365726,0
+SSL.US,D,20191002,000000,16.2618,16.2907,16.05,16.2137,249378.16438778,0
+SSL.US,D,20191003,000000,16.0307,16.3485,15.8671,16.2522,217552.46577856,0
+SSL.US,D,20191004,000000,16.1752,16.4062,16.1655,16.4062,146562.1094069,0
+SSL.US,D,20191007,000000,16.7625,17.1476,16.6854,16.7625,246108.55733792,0
+SSL.US,D,20191008,000000,17.0224,17.0513,16.7528,16.7528,230955.98514909,0
+SSL.US,D,20191009,000000,16.8395,16.9647,16.7914,16.8876,178400.27157539,0
+SSL.US,D,20191010,000000,17.2535,17.7734,17.2054,17.6001,237418.34063328,0
+SSL.US,D,20191011,000000,18.1874,18.6592,18.1874,18.3318,355381.77465329,0
+SSL.US,D,20191014,000000,18.0141,18.0526,17.8216,17.8312,144194.03314461,0
+SSL.US,D,20191015,000000,18.1585,18.6929,18.1585,18.3511,261195.69584055,0
+SSL.US,D,20191016,000000,18.0815,18.3126,18.0141,18.1008,186742.54725026,0
+SSL.US,D,20191017,000000,18.7362,18.7555,18.2837,18.3222,280031.24979519,0
+SSL.US,D,20191018,000000,18.5533,18.6592,18.0623,18.1489,324192.75619705,0
+SSL.US,D,20191021,000000,18.7651,18.8421,18.6303,18.7555,230945.5988497,0
+SSL.US,D,20191022,000000,17.4846,17.8793,17.3113,17.8408,313377.50263599,0
+SSL.US,D,20191023,000000,17.5616,17.8601,17.4461,17.8408,278844.09577423,0
+SSL.US,D,20191024,000000,17.8793,17.9275,17.4942,17.6675,185442.18256588,0
+SSL.US,D,20191025,000000,17.783,17.9275,17.6675,17.8793,248855.73352816,0
+SSL.US,D,20191028,000000,20.1419,20.1901,19.5161,19.5257,428400.57529699,0
+SSL.US,D,20191029,000000,19.6509,19.7087,19.3909,19.4776,363472.70188278,0
+SSL.US,D,20191030,000000,19.0154,19.0154,18.2259,18.4089,358578.67760738,0
+SSL.US,D,20191031,000000,17.7156,17.7542,17.3402,17.4268,330323.7887305,0
+SSL.US,D,20191101,000000,17.4942,17.7927,17.4942,17.6771,439450.5592244,0
+SSL.US,D,20191104,000000,18.2548,18.3511,18.197,18.303,210175.07731758,0
+SSL.US,D,20191105,000000,18.9769,18.9769,18.6496,18.7747,296430.17791154,0
+SSL.US,D,20191106,000000,18.9962,19.0636,18.6111,18.6399,195957.27207439,0
+SSL.US,D,20191107,000000,19.3235,19.4006,19.1021,19.208,331308.40991325,0
+SSL.US,D,20191108,000000,19.1406,19.3139,19.0828,19.1695,237562.71019489,0
+SSL.US,D,20191111,000000,18.871,19.0251,18.8325,18.9384,145028.05298611,0
+SSL.US,D,20191112,000000,19.0636,19.1161,18.6496,18.6881,258452.67417006,0
+SSL.US,D,20191113,000000,18.7266,18.8999,18.7073,18.794,255865.44699052,0
+SSL.US,D,20191114,000000,18.8036,19.1213,18.8036,18.8999,218088.39882739,0
+SSL.US,D,20191115,000000,18.6496,18.7651,18.4859,18.5437,170178.47697352,0
+SSL.US,D,20191118,000000,18.3318,18.3607,18.1393,18.1585,229762.59934849,0
+SSL.US,D,20191119,000000,18.5051,18.5533,18.2644,18.4378,234037.60017989,0
+SSL.US,D,20191120,000000,18.2837,18.587,18.2404,18.3896,224161.26808423,0
+SSL.US,D,20191121,000000,18.0334,18.197,17.9275,18.1585,214687.92440514,0
+SSL.US,D,20191122,000000,18.3896,18.5148,18.2259,18.2741,141628.6171938,0
+SSL.US,D,20191125,000000,18.38,18.4955,18.2837,18.4955,128601.08186139,0
+SSL.US,D,20191126,000000,18.4185,18.457,18.0911,18.2067,198712.75730415,0
+SSL.US,D,20191127,000000,18.2548,18.2837,17.9082,18.1104,205047.36130577,0
+SSL.US,D,20191129,000000,17.4268,17.4894,17.2728,17.3594,191695.77343221,0
+SSL.US,D,20191202,000000,16.9743,17.3498,16.9454,17.2439,389998.27191022,0
+SSL.US,D,20191203,000000,16.9165,17.0994,16.8299,16.9647,281616.19908302,0
+SSL.US,D,20191204,000000,17.4461,17.5616,17.3594,17.4749,229924.62561907,0
+SSL.US,D,20191205,000000,17.5231,17.552,17.2728,17.3209,193030.4129046,0
+SSL.US,D,20191206,000000,17.215,17.2824,17.0128,17.0994,248890.00831617,0
+SSL.US,D,20191209,000000,17.2824,17.5038,17.2824,17.4172,259675.14160897,0
+SSL.US,D,20191210,000000,17.6771,17.7734,17.5231,17.5712,243497.44166976,0
+SSL.US,D,20191211,000000,17.6194,17.7927,17.6194,17.7542,155415.39101205,0
+SSL.US,D,20191212,000000,17.5423,17.9082,17.5423,17.8986,250443.79870581,0
+SSL.US,D,20191213,000000,18.2933,18.4666,17.9563,17.9949,255029.34988914,0
+SSL.US,D,20191216,000000,18.0334,18.457,17.9852,18.2741,210942.62484294,0
+SSL.US,D,20191217,000000,20.527,20.5752,19.959,20.0168,402578.15773866,0
+SSL.US,D,20191218,000000,21.8653,21.8846,21.615,21.6439,842075.45531034,0
+SSL.US,D,20191219,000000,21.124,21.3165,20.6233,20.9122,487302.31780165,0
+SSL.US,D,20191220,000000,21.2588,21.3454,20.7581,20.8159,408779.81710801,0
+SSL.US,D,20191223,000000,20.8159,21.047,20.6907,21.047,299131.65438444,0
+SSL.US,D,20191224,000000,21.047,21.1625,20.6233,20.7389,178278.75187246,0
+SSL.US,D,20191226,000000,20.787,20.9699,20.6041,20.8929,161840.35581841,0
+SSL.US,D,20191227,000000,21.2588,21.461,21.0662,21.0951,444080.77149513,0
+SSL.US,D,20191230,000000,21.1721,21.1721,20.7389,20.8255,269739.4657237,0
+SSL.US,D,20191231,000000,20.7677,20.8448,20.5463,20.8063,208816.54935658,0
+SSL.US,D,20200102,000000,20.7677,20.8929,20.6137,20.7966,193945.44588139,0
+SSL.US,D,20200103,000000,20.9796,21.0951,20.71,20.7292,259800.81583166,0
+SSL.US,D,20200106,000000,21.3936,21.7594,21.2684,21.6439,385625.63986451,0
+SSL.US,D,20200107,000000,21.2973,21.2973,20.8737,20.941,249979.53112281,0
+SSL.US,D,20200108,000000,21.0566,21.0854,20.7196,20.8255,200157.49155013,0
+SSL.US,D,20200109,000000,20.5463,20.6041,20.2671,20.4789,183024.25206649,0
+SSL.US,D,20200110,000000,20.8737,20.9796,20.7003,20.7677,265622.33664312,0
+SSL.US,D,20200113,000000,20.6426,20.9025,20.4693,20.8833,210928.08402379,0
+SSL.US,D,20200114,000000,20.1034,20.2093,19.9205,20.0168,361583.43402265,0
+SSL.US,D,20200115,000000,19.622,19.622,19.2273,19.2465,189287.19060228,0
+SSL.US,D,20200116,000000,18.6881,18.8614,18.6111,18.6977,258970.95050992,0
+SSL.US,D,20200117,000000,18.303,18.3126,18.12,18.2259,292005.61436884,0
+SSL.US,D,20200121,000000,18.1489,18.1778,17.9371,17.9756,240292.22967616,0
+SSL.US,D,20200122,000000,18.0237,18.0237,17.7445,17.8216,201190.92834004,0
+SSL.US,D,20200123,000000,17.3787,17.4749,17.2439,17.3402,202659.55107463,0
+SSL.US,D,20200124,000000,17.6964,17.7445,17.3787,17.5327,363839.33825146,0
+SSL.US,D,20200127,000000,16.9165,16.9261,16.5795,16.5795,233792.48351414,0
+SSL.US,D,20200128,000000,16.801,16.8106,16.618,16.724,229377.2676409,0
+SSL.US,D,20200129,000000,17.1091,17.1861,16.8299,16.8587,163913.46117785,0
+SSL.US,D,20200130,000000,16.7047,16.8876,16.4159,16.724,211848.31015027,0
+SSL.US,D,20200131,000000,15.3857,15.5012,15.0872,15.1835,376585.40487023,0
+SSL.US,D,20200203,000000,15.0679,15.2509,14.9428,15.1064,258065.26520259,0
+SSL.US,D,20200204,000000,15.3375,15.4265,15.1931,15.2027,205880.34251733,0
+SSL.US,D,20200205,000000,15.9633,16.0789,15.8382,16.0211,244333.53877114,0
+SSL.US,D,20200206,000000,15.713,15.7323,15.4627,15.5012,312326.40913712,0
+SSL.US,D,20200207,000000,15.0005,15.0005,14.7502,14.7695,298132.49238254,0
+SSL.US,D,20200210,000000,14.2399,14.3458,14.1821,14.2207,247160.68946673,0
+SSL.US,D,20200211,000000,14.8369,14.9331,14.7598,14.7695,257583.34091062,0
+SSL.US,D,20200212,000000,15.5686,15.6167,15.3857,15.4627,305905.59885051,0
+SSL.US,D,20200213,000000,15.2701,15.4049,15.0872,15.145,198408.43873185,0
+SSL.US,D,20200214,000000,15.376,15.4049,15.1161,15.145,199886.4091359,0
+SSL.US,D,20200218,000000,14.4614,14.5095,14.3458,14.4421,175008.10619266,0
+SSL.US,D,20200219,000000,14.3266,14.3843,14.134,14.3554,234830.0748238,0
+SSL.US,D,20200220,000000,14.3169,14.5095,14.2495,14.2592,321487.12520439,0
+SSL.US,D,20200221,000000,13.643,13.874,13.5852,13.72,307940.27490219,0
+SSL.US,D,20200224,000000,13.1038,13.2482,12.9401,12.9786,265146.64413079,0
+SSL.US,D,20200225,000000,12.9979,12.9979,12.4202,12.5357,416488.52851972,0
+SSL.US,D,20200226,000000,12.3817,12.555,12.1988,12.2373,507528.59724542,0
+SSL.US,D,20200227,000000,11.7848,11.8907,11.4863,11.7462,751566.12648377,0
+SSL.US,D,20200228,000000,11.4863,11.9484,11.4093,11.8907,404662.68802744,0
+SSL.US,D,20200302,000000,11.7366,12.0158,11.6403,11.9869,456812.29729475,0
+SSL.US,D,20200303,000000,12.0832,12.2999,11.5248,11.6211,517839.07665583,0
+SSL.US,D,20200304,000000,11.8136,11.8194,11.467,11.6981,402258.25971726,0
+SSL.US,D,20200305,000000,10.562,10.7064,10.0902,10.1672,520939.38702553,0
+SSL.US,D,20200306,000000,9.78212,9.90728,9.40662,9.47402,512467.28260822,0
+SSL.US,D,20200309,000000,5.25693,5.53614,5.10288,5.1125,1484547.0088283,0
+SSL.US,D,20200310,000000,4.52519,4.55408,4.27486,4.49631,1611966.1298185,0
+SSL.US,D,20200311,000000,3.32168,3.38427,3.13875,3.33131,3334583.7388822,0
+SSL.US,D,20200312,000000,2.02189,2.84028,2.02189,2.63809,4513966.7306369,0
+SSL.US,D,20200313,000000,3.11949,3.35057,2.88842,3.32168,2247089.3765138,0
+SSL.US,D,20200316,000000,2.86916,3.12912,2.59659,2.85954,2758908.5540397,0
+SSL.US,D,20200317,000000,2.16632,2.45516,2.16632,2.40702,3739373.1397622,0
+SSL.US,D,20200318,000000,1.62714,2.72474,1.58863,2.1952,8878663.6436143,0
+SSL.US,D,20200319,000000,1.92561,1.93524,1.73305,1.78119,4172596.0738688,0
+SSL.US,D,20200320,000000,1.72342,1.73305,1.54049,1.55012,4846237.9505041,0
+SSL.US,D,20200323,000000,1.39607,1.39607,1.20351,1.29016,4934990.9561028,0
+SSL.US,D,20200324,000000,1.43458,1.54049,1.37681,1.51161,4432562.0318609,0
+SSL.US,D,20200325,000000,1.53086,1.62714,1.32867,1.55975,7356354.127442,0
+SSL.US,D,20200326,000000,1.63677,2.88842,1.56938,2.01227,11029722.334543,0
+SSL.US,D,20200327,000000,1.89673,1.92561,1.72342,1.84859,5191546.0533733,0
+SSL.US,D,20200330,000000,1.8197,1.99301,1.73305,1.87747,3473383.1281205,0
+SSL.US,D,20200331,000000,2.07003,2.14706,1.87747,1.93524,4302087.2615884,0
+SSL.US,D,20200401,000000,1.87747,1.90636,1.78119,1.8197,1989786.4656869,0
+SSL.US,D,20200402,000000,1.97375,2.21446,1.92561,2.1278,4636433.664075,0
+SSL.US,D,20200403,000000,2.16632,2.25297,1.9545,2.09892,3991173.3891692,0
+SSL.US,D,20200406,000000,2.31074,2.49367,2.25297,2.44553,3720476.3066412,0
+SSL.US,D,20200407,000000,2.68623,4.70813,2.68623,3.88974,19113848.615182,0
+SSL.US,D,20200408,000000,3.909,4.46742,3.54313,3.909,8705029.6448318,0
+SSL.US,D,20200409,000000,3.909,4.14007,3.62015,3.73569,7530711.0126626,0
+SSL.US,D,20200413,000000,4.04379,4.04379,3.76457,3.82234,2771463.5127496,0
+SSL.US,D,20200414,000000,3.76457,3.81272,3.45166,3.56239,5838384.0071573,0
+SSL.US,D,20200415,000000,3.25429,3.38908,2.99433,3.19652,5450533.6219622,0
+SSL.US,D,20200416,000000,3.2254,3.25795,2.79695,2.8114,4078733.0089673,0
+SSL.US,D,20200417,000000,3.01359,3.2928,2.93675,3.27354,4252955.9109256,0
+SSL.US,D,20200420,000000,2.94619,3.08098,2.83547,2.88842,5943399.8803503,0
+SSL.US,D,20200421,000000,2.88842,2.9173,2.71993,2.89805,4025284.0736455,0
+SSL.US,D,20200422,000000,3.21577,3.24466,2.99433,3.04247,4901793.2273434,0
+SSL.US,D,20200423,000000,3.2254,3.48536,3.17726,3.32168,5058374.9997776,0
+SSL.US,D,20200424,000000,3.41796,3.53832,3.34094,3.47573,3398780.4168189,0
+SSL.US,D,20200427,000000,3.78383,4.11119,3.62978,3.92825,5024698.462616,0
+SSL.US,D,20200428,000000,4.0823,4.32782,3.95714,4.17858,4846141.3579198,0
+SSL.US,D,20200429,000000,4.42891,5.0066,4.41928,4.9392,7409602.6071854,0
+SSL.US,D,20200430,000000,4.53482,4.80441,4.28449,4.60222,6824548.5939884,0
+SSL.US,D,20200501,000000,4.29412,4.46742,3.75495,4.05342,5921024.6755615,0
+SSL.US,D,20200504,000000,4.13044,4.42891,4.02453,4.38077,3573516.4019674,0
+SSL.US,D,20200505,000000,4.62147,4.72738,4.18821,4.22672,5447957.819712,0
+SSL.US,D,20200506,000000,4.4578,4.4578,4.20747,4.24598,3358029.7711387,0
+SSL.US,D,20200507,000000,4.38077,4.48668,4.33263,4.41928,3008257.6367892,0
+SSL.US,D,20200508,000000,4.38077,4.51556,4.36951,4.50594,2419998.4115985,0
+SSL.US,D,20200511,000000,4.29412,4.38077,4.19784,4.27486,3281385.1133759,0
+SSL.US,D,20200512,000000,4.30375,4.36151,4.12081,4.14007,2572516.0250791,0
+SSL.US,D,20200513,000000,4.1497,4.1497,3.6009,3.93788,4384666.6508261,0
+SSL.US,D,20200514,000000,3.73569,4.06304,3.61053,4.06304,4112640.1219754,0
+SSL.US,D,20200515,000000,4.05342,4.16895,3.95714,4.06304,2414639.0811102,0
+SSL.US,D,20200518,000000,4.47705,4.65999,4.41928,4.6311,4205382.5051722,0
+SSL.US,D,20200519,000000,4.6311,4.6311,4.29412,4.33263,3265866.9434483,0
+SSL.US,D,20200520,000000,4.4578,4.62147,4.44817,4.58296,2767699.5178485,0
+SSL.US,D,20200521,000000,4.58296,4.77552,4.57333,4.6311,2322623.7388712,0
+SSL.US,D,20200522,000000,4.33263,4.35189,4.16895,4.33263,3391338.6333017,0
+SSL.US,D,20200526,000000,4.62147,4.65036,4.4578,4.47705,2673596.5294309,0
+SSL.US,D,20200527,000000,4.71775,4.99697,4.5974,4.94883,5188461.3224526,0
+SSL.US,D,20200528,000000,4.97771,5.1125,4.78515,4.90069,4146148.4010868,0
+SSL.US,D,20200529,000000,4.91994,5.02104,4.85255,4.94883,2607030.736602,0
+SSL.US,D,20200601,000000,5.34358,5.77684,5.33395,5.68056,5007289.9861984,0
+SSL.US,D,20200602,000000,6.24862,6.83593,6.21973,6.66262,9965775.7901649,0
+SSL.US,D,20200603,000000,6.97072,7.41361,6.93221,7.3751,8956959.7229812,0
+SSL.US,D,20200604,000000,6.98035,7.86613,6.90332,7.70245,10658951.180074,0
+SSL.US,D,20200605,000000,8.18386,9.15148,8.12128,8.7134,12448808.652798,0
+SSL.US,D,20200608,000000,10.225,10.8219,9.75805,10.5812,10337264.637922,0
+SSL.US,D,20200609,000000,9.86877,10.1384,9.49328,9.69546,6826129.3887565,0
+SSL.US,D,20200610,000000,8.54491,8.7134,7.60617,8.27051,9601156.4408288,0
+SSL.US,D,20200611,000000,7.45212,7.91427,6.63374,6.79742,9406584.7010939,0
+SSL.US,D,20200612,000000,8.04907,8.37642,7.72171,8.30902,9090295.9187372,0
+SSL.US,D,20200615,000000,7.73134,8.53047,7.61099,8.35716,7468329.8598602,0
+SSL.US,D,20200616,000000,9.41625,9.41625,8.11646,8.35716,8126840.9755355,0
+SSL.US,D,20200617,000000,8.42456,8.43419,7.84688,8.02981,4756326.8725228,0
+SSL.US,D,20200618,000000,7.3751,8.11646,7.31733,7.69283,4977804.3208431,0
+SSL.US,D,20200619,000000,8.18386,8.20311,7.78429,7.79874,4974808.9120973,0
+SSL.US,D,20200622,000000,7.64469,7.91427,7.63506,7.80836,3007047.6329096,0
+SSL.US,D,20200623,000000,8.22237,8.46307,8.13572,8.24163,3671593.1885339,0
+SSL.US,D,20200624,000000,7.9239,7.94316,7.25956,7.56766,4490210.1480284,0
+SSL.US,D,20200625,000000,7.46175,7.88539,7.40398,7.88539,2965487.8945064,0
+SSL.US,D,20200626,000000,7.55803,7.55803,7.26919,7.39436,3214261.5762693,0
+SSL.US,D,20200629,000000,7.6832,7.6832,7.33659,7.50027,2866766.1187474,0
+SSL.US,D,20200630,000000,7.35584,7.4425,7.16328,7.42324,2254070.0083379,0
+SSL.US,D,20200701,000000,7.3077,7.50989,7.22105,7.24031,2353206.1974427,0
+SSL.US,D,20200702,000000,7.56766,7.67357,7.41361,7.54841,2423707.3591129,0
+SSL.US,D,20200706,000000,8.02981,8.14535,7.80836,7.97204,2340933.7460764,0
+SSL.US,D,20200707,000000,7.76022,7.97685,7.71218,7.76022,1894579.4136435,0
+SSL.US,D,20200708,000000,7.71208,7.91427,7.6158,7.76985,1915328.1239469,0
+SSL.US,D,20200709,000000,8.08758,8.16942,7.72171,7.77948,2322791.9969214,0
+SSL.US,D,20200710,000000,7.81799,7.9239,7.53887,7.66394,2130972.6265264,0
+SSL.US,D,20200713,000000,7.9913,8.0636,7.75059,7.75059,3083294.4954055,0
+SSL.US,D,20200714,000000,7.77948,8.07795,7.74097,8.07795,2241760.1662937,0
+SSL.US,D,20200715,000000,8.35716,8.39568,8.14053,8.37642,1847560.6362778,0
+SSL.US,D,20200716,000000,8.28014,8.44382,8.18386,8.232,1546990.479427,0
+SSL.US,D,20200717,000000,8.5401,8.63628,8.33791,8.41493,1773490.7421352,0
+SSL.US,D,20200720,000000,8.66526,8.74229,8.29939,8.30902,2250898.0325023,0
+SSL.US,D,20200721,000000,8.65563,8.81931,8.58824,8.79043,2295904.983675,0
+SSL.US,D,20200722,000000,8.33791,8.39568,8.13553,8.28014,2137600.124171,0
+SSL.US,D,20200723,000000,8.25125,8.28014,7.9913,8.06832,1595487.2271968,0
+SSL.US,D,20200724,000000,7.90464,7.98167,7.79874,7.83725,1109027.2382761,0
+SSL.US,D,20200727,000000,7.76022,7.94316,7.76022,7.88539,1041526.6785015,0
+SSL.US,D,20200728,000000,7.71208,7.83725,7.65431,7.65431,1498572.6675327,0
+SSL.US,D,20200729,000000,8.70377,8.74229,8.28014,8.63638,3730294.4754602,0
+SSL.US,D,20200730,000000,7.9913,8.08758,7.77948,7.86613,2059393.366979,0
+SSL.US,D,20200731,000000,7.77948,7.80836,7.57729,7.73134,2130653.767135,0
+SSL.US,D,20200803,000000,7.8565,8.01537,7.78911,7.91427,1243267.0420796,0
+SSL.US,D,20200804,000000,7.84688,8.25125,7.84688,8.21274,1039938.6133239,0
+SSL.US,D,20200805,000000,8.29939,8.51121,8.28977,8.39568,1438089.09163,0
+SSL.US,D,20200806,000000,8.20311,8.32347,8.18386,8.24163,899194.90883864,0
+SSL.US,D,20200807,000000,8.1646,8.37642,8.13572,8.32828,952639.68964064,0
+SSL.US,D,20200810,000000,8.36679,8.69896,8.36583,8.62675,1437022.4186821,0
+SSL.US,D,20200811,000000,8.49196,8.70377,8.36679,8.39568,1794740.0720695,0
+SSL.US,D,20200812,000000,8.56898,8.59305,8.29939,8.33791,1379803.2566796,0
+SSL.US,D,20200813,000000,8.62675,8.81931,8.50158,8.53047,1713138.033605,0
+SSL.US,D,20200814,000000,8.14535,8.19349,8.04907,8.09721,1740622.2590667,0
+SSL.US,D,20200817,000000,7.71208,7.80836,7.57248,7.6158,2772762.838804,0
+SSL.US,D,20200818,000000,7.2018,7.4425,7.17291,7.18254,2235985.3838296,0
+SSL.US,D,20200819,000000,7.067,7.39436,6.98998,7.22105,1801026.8990939,0
+SSL.US,D,20200820,000000,7.82762,7.84688,7.66394,7.81799,2610629.5893427,0
+SSL.US,D,20200821,000000,8.05869,8.09721,7.81799,7.88539,2161493.8059315,0
+SSL.US,D,20200824,000000,8.36679,8.38123,8.08758,8.25125,1817137.0880871,0
+SSL.US,D,20200825,000000,8.53047,8.55935,8.27051,8.33791,1524253.8314193,0
+SSL.US,D,20200826,000000,8.45344,8.52084,8.28014,8.34754,1112010.1834627,0
+SSL.US,D,20200827,000000,8.22237,8.26088,7.98648,8.02018,1433386.1752635,0
+SSL.US,D,20200828,000000,8.22237,8.45344,8.1646,8.43419,1155392.7174098,0
+SSL.US,D,20200831,000000,8.11646,8.12609,7.71208,7.72171,2021542.5760902,0
+SSL.US,D,20200901,000000,8.06832,8.22237,8.01055,8.19349,1571168.745791,0
+SSL.US,D,20200902,000000,8.20311,8.20311,8.06832,8.17423,1045270.9394338,0
+SSL.US,D,20200903,000000,8.14535,8.24163,7.77948,7.90464,1470812.1665071,0
+SSL.US,D,20200904,000000,8.20311,8.31865,8.04425,8.31865,1740264.9703674,0
+SSL.US,D,20200908,000000,8.26088,8.26088,7.97204,8.00092,1162225.8637825,0
+SSL.US,D,20200909,000000,7.94316,7.9913,7.84688,7.91427,1071839.0932888,0
+SSL.US,D,20200910,000000,8.26088,8.27051,7.95278,7.95278,1289626.2894337,0
+SSL.US,D,20200911,000000,7.97204,7.98167,7.79874,7.9239,927243.11035754,0
+SSL.US,D,20200914,000000,7.79874,7.87576,7.66394,7.82762,1037298.4160174,0
+SSL.US,D,20200915,000000,7.63506,7.69283,7.51952,7.55803,1489244.7320452,0
+SSL.US,D,20200916,000000,7.79874,8.232,7.74097,8.09721,1990306.8192866,0
+SSL.US,D,20200917,000000,7.94316,8.21274,7.84688,8.19349,860888.15940631,0
+SSL.US,D,20200918,000000,8.08758,8.15497,7.97204,8.03944,937466.34485302,0
+SSL.US,D,20200921,000000,7.66394,7.74097,7.36066,7.51952,1784281.0685778,0
+SSL.US,D,20200922,000000,7.60617,7.64469,7.40398,7.50989,828456.9395423,0
+SSL.US,D,20200923,000000,7.52915,7.63506,7.19679,7.23068,1148024.6766183,0
+SSL.US,D,20200924,000000,7.14403,7.42324,6.91295,7.31733,1440256.712314,0
+SSL.US,D,20200925,000000,7.18254,7.28845,7.07663,7.24994,785471.16223208,0
+SSL.US,D,20200928,000000,7.62543,7.6832,7.49073,7.50989,925898.08458576,0
+SSL.US,D,20200929,000000,7.33659,7.43287,7.23068,7.3077,623751.28748666,0
+SSL.US,D,20200930,000000,7.32696,7.46175,7.25956,7.31733,671273.80037306,0
+SSL.US,D,20201001,000000,7.50989,7.53878,7.34622,7.40398,736179.86255854,0
+SSL.US,D,20201002,000000,6.87444,7.53878,6.84556,7.38473,1877509.5305862,0
+SSL.US,D,20201005,000000,7.24031,7.28845,7.12477,7.14403,1216607.48879,0
+SSL.US,D,20201006,000000,7.24994,7.31733,6.95147,6.96109,1202262.9706942,0
+SSL.US,D,20201007,000000,7.09589,7.2018,7.07124,7.16328,820944.52918918,0
+SSL.US,D,20201008,000000,7.24031,7.39436,7.22105,7.3751,821635.21809901,0
+SSL.US,D,20201009,000000,7.3751,7.3751,7.18254,7.23068,745047.68498285,0
+SSL.US,D,20201012,000000,7.12477,7.14143,6.96109,7.04775,1056179.6696894,0
+SSL.US,D,20201013,000000,6.84556,6.90332,6.65781,6.73965,1565416.8131855,0
+SSL.US,D,20201014,000000,6.61448,6.64115,6.30638,6.30638,2569048.0397108,0
+SSL.US,D,20201015,000000,6.01754,6.24871,6.01754,6.19085,1399107.232737,0
+SSL.US,D,20201016,000000,6.07531,6.14271,6.01754,6.01754,941197.10359606,0
+SSL.US,D,20201019,000000,6.1042,6.20048,5.94052,5.95977,950506.3437447,0
+SSL.US,D,20201020,000000,5.77684,5.82498,5.65649,5.68056,2035404.1312641,0
+SSL.US,D,20201021,000000,5.87312,5.95977,5.74796,5.74796,1195705.0612555,0
+SSL.US,D,20201022,000000,5.80573,5.88275,5.73833,5.87312,1072152.7595305,0
+SSL.US,D,20201023,000000,5.98866,6.13308,5.95496,6.06568,898449.17254201,0
+SSL.US,D,20201026,000000,6.14271,6.15234,5.80573,5.92126,1096824.3751158,0
+SSL.US,D,20201027,000000,5.58428,5.63175,5.34358,5.36283,1603494.0254012,0
+SSL.US,D,20201028,000000,5.10288,5.14996,4.9392,4.96808,1761360.5830707,0
+SSL.US,D,20201029,000000,4.51556,4.65036,4.38077,4.60222,2708751.0369966,0
+SSL.US,D,20201030,000000,5.05474,5.08843,4.89115,5.06436,2026805.3139941,0
+SSL.US,D,20201102,000000,5.1799,5.488,5.15102,5.41097,1252286.5044751,0
+SSL.US,D,20201103,000000,6.05605,6.08494,5.77684,5.87312,1580883.0516161,0
+SSL.US,D,20201104,000000,6.04643,6.04643,5.69982,5.86349,1471719.9290743,0
+SSL.US,D,20201105,000000,5.80573,5.95977,5.78647,5.86349,1016152.9490771,0
+SSL.US,D,20201106,000000,5.59391,5.64205,5.45911,5.51688,1006392.9435347,0
+SSL.US,D,20201109,000000,6.88407,7.16328,6.67225,7.01886,3875329.7988559,0
+SSL.US,D,20201110,000000,6.90332,6.91295,6.64337,6.79742,1383122.7179665,0
+SSL.US,D,20201111,000000,6.63374,6.66262,6.46043,6.54709,921240.86793659,0
+SSL.US,D,20201112,000000,6.3449,6.50857,6.18122,6.24862,917637.86067612,0
+SSL.US,D,20201113,000000,6.42192,6.60485,6.40267,6.55671,744530.44727292,0
+SSL.US,D,20201116,000000,6.85518,6.98035,6.78779,6.97072,1251257.222205,0
+SSL.US,D,20201117,000000,6.98998,7.25956,6.97072,7.21142,992723.53489962,0
+SSL.US,D,20201118,000000,7.31733,7.46175,7.15365,7.16328,893107.49876264,0
+SSL.US,D,20201119,000000,7.15365,7.27882,7.04293,7.23068,837927.16733158,0
+SSL.US,D,20201120,000000,7.1344,7.15365,6.97072,7.04775,589779.77942222,0
+SSL.US,D,20201123,000000,7.12477,7.52915,7.12477,7.50027,1165259.701836,0
+SSL.US,D,20201124,000000,8.08758,8.4053,8.05869,8.30902,1915941.9542412,0
+SSL.US,D,20201125,000000,8.4727,8.5401,8.19349,8.26088,1378937.0393099,0
+SSL.US,D,20201127,000000,8.28014,8.39568,8.05869,8.20311,729744.51145278,0
+SSL.US,D,20201130,000000,7.55803,7.56766,7.15365,7.18254,1535683.9539046,0
+SSL.US,D,20201201,000000,7.34622,7.47138,7.3077,7.3077,670877.04373613,0
+SSL.US,D,20201202,000000,7.60617,7.96241,7.50027,7.81799,1216424.6899206,0
+SSL.US,D,20201203,000000,8.07795,8.30902,8.00092,8.13572,1158727.7581459,0
+SSL.US,D,20201204,000000,8.36679,8.61712,8.35716,8.60749,885682.33332444,0
+SSL.US,D,20201207,000000,8.54972,8.54972,8.31865,8.37642,1065359.0810956,0
+SSL.US,D,20201208,000000,8.4053,8.70377,8.38605,8.59786,1180975.2114521,0
+SSL.US,D,20201209,000000,8.82894,9.0214,8.45344,8.63638,1480166.0677431,0
+SSL.US,D,20201210,000000,8.66526,8.96373,8.66526,8.86745,853211.64552273,0
+SSL.US,D,20201211,000000,8.94448,8.9541,8.56898,8.69415,1104646.2971909,0
+SSL.US,D,20201214,000000,8.64601,8.67893,8.2968,8.36679,886573.47781262,0
+SSL.US,D,20201215,000000,8.65563,8.91559,8.44863,8.87708,704580.58527615,0
+SSL.US,D,20201216,000000,8.85782,8.86745,8.73266,8.82894,573361.11733703,0
+SSL.US,D,20201217,000000,9.09852,9.33923,9.04085,9.24295,1152860.5376171,0
+SSL.US,D,20201218,000000,9.04076,9.12741,8.7808,8.90596,722833.46783468,0
+SSL.US,D,20201221,000000,8.46307,8.61712,8.41493,8.56898,1070152.3582669,0
+SSL.US,D,20201222,000000,8.232,8.27051,8.01055,8.02018,851718.09566958,0
+SSL.US,D,20201223,000000,8.28014,8.60749,8.27051,8.43419,934291.25312766,0
+SSL.US,D,20201224,000000,8.52084,8.56898,8.26088,8.34754,430710.48828266,0
+SSL.US,D,20201228,000000,8.56898,8.67489,8.36679,8.4053,638087.49654296,0
+SSL.US,D,20201229,000000,8.69415,8.69415,8.36679,8.44382,837148.19487688,0
+SSL.US,D,20201230,000000,8.60749,8.75191,8.56908,8.73266,830067.85457862,0
+SSL.US,D,20201231,000000,8.66526,8.7134,8.49196,8.53047,547395.36884703,0
+SSL.US,D,20210104,000000,8.68452,8.76154,8.33791,8.44382,1157708.8621751,0
+SSL.US,D,20210105,000000,8.36679,8.85744,8.31865,8.69415,1495200.2361188,0
+SSL.US,D,20210106,000000,8.99262,9.44514,8.98299,9.36811,1724989.8398457,0
+SSL.US,D,20210107,000000,9.88803,10.0517,9.75805,9.811,1074865.6609328,0
+SSL.US,D,20210108,000000,10.6775,10.716,10.0421,10.3117,1637822.8221648,0
+SSL.US,D,20210111,000000,10.2924,10.3887,10.148,10.302,920976.01730199,0
+SSL.US,D,20210112,000000,10.4176,10.7738,10.3887,10.7642,1119916.2345629,0
+SSL.US,D,20210113,000000,10.7931,10.8701,10.509,10.6198,1282054.677174,0
+SSL.US,D,20210114,000000,10.7931,11.1782,10.6486,11.1108,1043050.3486229,0
+SSL.US,D,20210115,000000,10.8219,10.8717,10.2346,10.3309,1705422.0517837,0
+SSL.US,D,20210119,000000,11.0145,11.0915,10.7931,10.9279,1095998.6643138,0
+SSL.US,D,20210120,000000,10.9856,11.0241,10.5235,10.7353,1499672.5766387,0
+SSL.US,D,20210121,000000,10.6583,10.7064,10.2924,10.3983,888532.33387871,0
+SSL.US,D,20210122,000000,10.2443,10.302,10.0276,10.2731,973635.59386965,0
+SSL.US,D,20210125,000000,10.0324,10.0517,9.52206,9.85914,1357347.0387555,0
+SSL.US,D,20210126,000000,9.66658,9.74361,9.49328,9.5029,1003851.4160725,0
+SSL.US,D,20210127,000000,9.42588,9.82063,9.31034,9.49328,1088282.6824925,0
+SSL.US,D,20210128,000000,9.5703,9.68584,9.41625,9.60881,819402.16372887,0
+SSL.US,D,20210129,000000,10.6006,10.6294,9.73879,10.0517,1666792.2884401,0
+SSL.US,D,20210201,000000,10.5909,10.5909,10.2058,10.485,1117485.8405043,0
+SSL.US,D,20210202,000000,10.9182,10.9471,10.6583,10.8508,1121867.8202194,0
+SSL.US,D,20210203,000000,12.0832,12.4876,11.9581,12.4491,2017694.4521639,0
+SSL.US,D,20210204,000000,12.5165,12.7861,12.295,12.7476,1454461.015368,0
+SSL.US,D,20210205,000000,12.5357,12.9401,12.4298,12.892,924027.51206454,0
+SSL.US,D,20210208,000000,12.8535,13.1231,12.7957,13.1134,1135827.0066076,0
+SSL.US,D,20210209,000000,13.0268,13.0749,12.8053,13.0653,813591.02921681,0
+SSL.US,D,20210210,000000,13.1327,13.2771,12.8824,13.0749,855348.10730849,0
+SSL.US,D,20210211,000000,12.8535,12.8872,12.4202,12.7283,825767.92662868,0
+SSL.US,D,20210212,000000,13.0749,13.2964,12.9883,13.2386,742124.98033281,0
+SSL.US,D,20210216,000000,13.6333,13.8355,13.3926,13.5178,665504.21105858,0
+SSL.US,D,20210217,000000,13.1038,13.1712,12.7187,13.046,1013271.7896247,0
+SSL.US,D,20210218,000000,13.1616,13.1616,12.7957,12.892,624470.01940486,0
+SSL.US,D,20210219,000000,13.1327,13.436,13.0845,13.4119,731792.68969367,0
+SSL.US,D,20210222,000000,13.0557,13.4312,13.0268,13.1423,432263.24004237,0
+SSL.US,D,20210223,000000,12.9594,12.9883,12.4298,12.9305,964250.53373543,0
+SSL.US,D,20210224,000000,13.0749,13.7489,13.0171,13.4986,1358791.7730015,0
+SSL.US,D,20210225,000000,13.1616,13.3252,12.5454,12.5935,882015.96963766,0
+SSL.US,D,20210226,000000,12.2565,12.4106,11.8714,12.0929,952958.54903209,0
+SSL.US,D,20210301,000000,12.5357,12.8438,12.4972,12.5935,542581.31907698,0
+SSL.US,D,20210302,000000,12.3239,12.5165,12.295,12.3336,568419.31608441,0
+SSL.US,D,20210303,000000,12.1699,12.3239,12.0351,12.0447,556439.75836106,0
+SSL.US,D,20210304,000000,12.6609,13.2675,12.1217,12.9594,2140480.2449935,0
+SSL.US,D,20210305,000000,13.874,14.2977,13.229,13.8644,1832537.8928314,0
+SSL.US,D,20210308,000000,14.0762,14.2495,13.8933,14.0377,1148950.0958945,0
+SSL.US,D,20210309,000000,14.4036,14.4902,13.98,14.2399,848438.10232033,0
+SSL.US,D,20210310,000000,14.4517,14.7791,14.3747,14.7117,521898.04245979,0
+SSL.US,D,20210311,000000,14.6058,14.7021,14.394,14.5769,543699.92352193,0
+SSL.US,D,20210312,000000,14.6924,14.7887,14.5384,14.7598,419390.46057096,0
+SSL.US,D,20210315,000000,14.7598,14.8152,14.4517,14.6539,443849.1570186,0
+SSL.US,D,20210316,000000,14.625,14.7598,14.4228,14.4517,522942.90417902,0
+SSL.US,D,20210317,000000,14.5769,15.0872,14.4036,14.9909,437490.66452837,0
+SSL.US,D,20210318,000000,14.6058,14.7695,13.8837,14.0088,1195558.614434,0
+SSL.US,D,20210319,000000,13.8837,14.211,13.6815,13.9896,566775.16489002,0
+SSL.US,D,20210322,000000,13.9414,14.0185,13.6815,13.8066,251839.71734463,0
+SSL.US,D,20210323,000000,13.6333,13.6719,12.9786,13.1808,908713.95223507,0
+SSL.US,D,20210324,000000,13.4504,13.7489,13.4504,13.4986,464699.65305607,0
+SSL.US,D,20210325,000000,13.1712,13.72,13.1038,13.6237,684347.0354228,0
+SSL.US,D,20210326,000000,14.057,14.1244,13.6719,14.0762,525628.80120283,0
+SSL.US,D,20210329,000000,13.8837,14.0955,13.7393,13.98,412971.72754424,0
+SSL.US,D,20210330,000000,13.9126,14.0522,13.8066,13.874,320537.81743959,0
+SSL.US,D,20210331,000000,13.9703,14.0474,13.7104,13.9511,652776.83977872,0
+SSL.US,D,20210401,000000,14.3747,14.6635,14.3266,14.5095,702415.04185208,0
+SSL.US,D,20210405,000000,14.4517,14.5768,14.2303,14.3747,366021.49975456,0
+SSL.US,D,20210406,000000,14.4421,14.5673,14.394,14.4421,404898.45702372,0
+SSL.US,D,20210407,000000,14.4228,14.5384,14.3458,14.4325,384892.36712715,0
+SSL.US,D,20210408,000000,14.471,14.5384,14.3266,14.4614,566908.10952229,0
+SSL.US,D,20210409,000000,14.0666,14.1533,13.874,13.9414,721376.27002942,0
+SSL.US,D,20210412,000000,13.9318,13.98,13.7778,13.8837,464803.51605003,0
+SSL.US,D,20210413,000000,14.6828,15.0053,14.625,14.8754,660313.13862046,0
+SSL.US,D,20210414,000000,15.1353,15.7852,15.0872,15.453,666906.36147704,0
+SSL.US,D,20210415,000000,15.7323,15.9537,15.5204,15.8863,601802.95960303,0
+SSL.US,D,20210416,000000,15.6552,15.8478,15.4627,15.6745,624358.88600133,0
+SSL.US,D,20210419,000000,15.6938,16.0789,15.6649,15.8671,919566.59647395,0
+SSL.US,D,20210420,000000,15.4049,15.5734,15.0005,15.453,1440738.636606,0
+SSL.US,D,20210421,000000,15.3375,16.464,15.2509,16.2618,1011147.7913982,0
+SSL.US,D,20210422,000000,15.9633,15.9826,15.5878,15.6938,851167.6218016,0
+SSL.US,D,20210423,000000,15.9056,16.9454,15.8574,16.3773,930806.64968031,0
+SSL.US,D,20210426,000000,16.0404,16.3485,16.0307,16.2233,555551.7297627,0
+SSL.US,D,20210427,000000,16.2714,16.2865,16.0404,16.1366,271564.33852757,0
+SSL.US,D,20210428,000000,16.7625,17.2131,16.6951,17.1572,581195.50297143,0
+SSL.US,D,20210429,000000,17.215,17.3113,16.7817,16.9935,552074.39672492,0
+SSL.US,D,20210430,000000,16.6854,16.6854,16.05,16.0885,629304.8417737,0
+SSL.US,D,20210503,000000,16.0789,16.2426,15.9633,16.1655,526295.60162405,0
+SSL.US,D,20210504,000000,15.9537,16.0596,15.6167,15.9537,458738.95583271,0
+SSL.US,D,20210505,000000,16.1174,16.5121,16.1174,16.2714,266241.36008712,0
+SSL.US,D,20210506,000000,16.4833,16.4833,16.127,16.464,396268.48085559,0
+SSL.US,D,20210507,000000,16.4062,16.7625,16.3677,16.7336,486403.90290389,0
+SSL.US,D,20210510,000000,16.7047,16.724,16.1752,16.1848,1246271.7984949,0
+SSL.US,D,20210511,000000,16.2426,16.5699,16.1752,16.5121,513097.73098155,0
+SSL.US,D,20210512,000000,16.3966,16.5603,16.0018,16.0404,425929.67467068,0
+SSL.US,D,20210513,000000,15.9441,16.2618,15.6066,15.8767,401628.84997386,0
+SSL.US,D,20210514,000000,16.0692,16.3773,16.0596,16.3388,328924.75420186,0
+SSL.US,D,20210517,000000,16.0211,16.2811,15.9633,16.2426,398060.1175014,0
+SSL.US,D,20210518,000000,16.127,16.127,15.7419,15.9152,591015.74905035,0
+SSL.US,D,20210519,000000,15.4049,15.6841,15.2605,15.4627,455100.63515429,0
+SSL.US,D,20210520,000000,15.5012,15.5012,15.1738,15.2509,470049.63587495,0
+SSL.US,D,20210521,000000,15.4338,15.4819,15.0616,15.0776,410976.51943026,0
+SSL.US,D,20210524,000000,15.3471,15.5975,15.2701,15.5782,440052.96458937,0
+SSL.US,D,20210525,000000,15.3953,15.63,15.1161,15.1353,462876.85751208,0
+SSL.US,D,20210526,000000,15.2894,15.713,15.2894,15.6264,313675.58942866,0
+SSL.US,D,20210527,000000,15.6264,15.8285,15.6264,15.8189,245443.83417657,0
+SSL.US,D,20210528,000000,15.7515,15.8478,15.6361,15.7515,230325.53677576,0
+SSL.US,D,20210601,000000,16.6566,16.8876,16.4929,16.8106,605627.19504064,0
+SSL.US,D,20210602,000000,16.9454,17.2824,16.8395,17.215,502194.19387563,0
+SSL.US,D,20210603,000000,16.7721,16.8299,16.3773,16.387,575510.04268206,0
+SSL.US,D,20210604,000000,16.5988,16.7336,16.5025,16.724,226915.71468405,0
+SSL.US,D,20210607,000000,16.724,16.7914,16.5218,16.6373,281015.87097793,0
+SSL.US,D,20210608,000000,16.4159,16.5025,16.1559,16.4062,456058.2519586,0
+SSL.US,D,20210609,000000,16.387,16.4447,16.204,16.2137,337401.01313894,0
+SSL.US,D,20210610,000000,16.7336,16.9662,16.5892,16.6854,532366.39362101,0
+SSL.US,D,20210611,000000,16.5025,16.541,16.2233,16.2426,292719.15313735,0
+SSL.US,D,20210614,000000,16.7817,16.9175,16.5025,16.5892,381493.96996478,0
+SSL.US,D,20210615,000000,16.3725,16.4447,16.1848,16.3773,252479.51338742,0
+SSL.US,D,20210616,000000,16.2811,16.5709,16.1222,16.2714,308323.5293499,0
+SSL.US,D,20210617,000000,15.7997,15.8285,15.0776,15.3664,677595.9408154,0
+SSL.US,D,20210618,000000,14.4325,14.471,14.0955,14.2014,1359902.0684069,0
+SSL.US,D,20210621,000000,14.1533,14.394,13.9992,14.3554,685773.07432987,0
+SSL.US,D,20210622,000000,14.5384,14.5384,14.3381,14.471,443121.07743094,0
+SSL.US,D,20210623,000000,14.9716,15.1642,14.7695,14.7983,426867.55750614,0
+SSL.US,D,20210624,000000,15.1642,15.3038,15.0198,15.2797,345979.0578101,0
+SSL.US,D,20210625,000000,15.5782,15.6552,15.376,15.4145,367369.64141616,0
+SSL.US,D,20210628,000000,15.0102,15.0102,14.625,14.6539,418611.48811626,0
+SSL.US,D,20210629,000000,14.8946,15.0005,14.6453,14.6635,300150.55035519,0
+SSL.US,D,20210630,000000,14.6443,14.8176,14.6443,14.7598,231309.11932856,0
+SSL.US,D,20210701,000000,15.2412,15.3471,14.9331,14.9909,418274.97201583,0
+SSL.US,D,20210702,000000,15.0583,15.0776,14.625,14.7309,260537.20445884,0
+SSL.US,D,20210706,000000,15.039,15.0679,14.4176,14.5962,385154.10187193,0
+SSL.US,D,20210707,000000,14.8369,14.9716,14.4421,14.5576,409350.02494485,0
+SSL.US,D,20210708,000000,14.1533,14.3747,13.9703,14.1918,521127.3790446,0
+SSL.US,D,20210709,000000,14.8272,15.1546,14.6828,15.0487,795753.59863412,0
+SSL.US,D,20210712,000000,14.6732,15.0872,14.5865,15.0679,323270.45281068,0
+SSL.US,D,20210713,000000,14.8176,14.9139,14.5673,14.5769,416281.84116174,0
+SSL.US,D,20210714,000000,15.2412,15.4049,14.8609,14.962,760147.28704475,0
+SSL.US,D,20210715,000000,14.3554,14.3843,13.7537,13.8355,1033942.6026826,0
+SSL.US,D,20210716,000000,14.1533,14.1821,13.7585,13.8259,555130.04600723,0
+SSL.US,D,20210719,000000,13.6911,13.8163,13.3541,13.4504,1254507.095286,0
+SSL.US,D,20210720,000000,13.8548,14.1918,13.72,14.0088,766100.71385854,0
+SSL.US,D,20210721,000000,14.1533,14.4902,14.1533,14.4325,300283.49498745,0
+SSL.US,D,20210722,000000,14.4036,14.4277,14.0088,14.1918,330321.71147063,0
+SSL.US,D,20210723,000000,14.2784,14.3073,14.0474,14.1533,263835.89314701,0
+SSL.US,D,20210726,000000,14.1821,14.5576,14.1821,14.4999,485711.13673418,0
+SSL.US,D,20210727,000000,14.0088,14.057,13.7489,13.9511,297044.00820584,0
+SSL.US,D,20210728,000000,14.134,14.3747,13.9992,14.2688,351419.40143372,0
+SSL.US,D,20210729,000000,14.6635,14.7791,14.5865,14.6539,456522.5195416,0
+SSL.US,D,20210730,000000,14.5191,14.5962,14.3025,14.3843,312979.70736912,0
+SSL.US,D,20210802,000000,14.5288,14.7983,14.3169,14.3362,304859.69850133,0
+SSL.US,D,20210803,000000,14.548,14.9235,14.3169,14.9042,473041.92873094,0
+SSL.US,D,20210804,000000,14.8657,14.9716,14.6635,14.6635,429250.17458759,0
+SSL.US,D,20210805,000000,14.5095,14.7021,14.3169,14.3554,409965.93249903,0
+SSL.US,D,20210806,000000,14.625,14.6828,14.4421,14.6058,353779.16865649,0
+SSL.US,D,20210809,000000,14.394,14.394,14.0871,14.1629,324210.41290602,0
+SSL.US,D,20210810,000000,13.7874,14.0859,13.7713,14.057,406086.64967463,0
+SSL.US,D,20210811,000000,14.2399,14.4036,14.0474,14.3651,271289.10159358,0
+SSL.US,D,20210812,000000,14.2014,14.2784,14.1147,14.2399,289318.6787151,0
+SSL.US,D,20210813,000000,14.057,14.2592,13.9992,14.0377,352760.27268574,0
+SSL.US,D,20210816,000000,13.2386,13.4937,13.1327,13.4312,600602.30339285,0
+SSL.US,D,20210817,000000,13.6333,13.72,13.4119,13.5756,496720.61409394,0
+SSL.US,D,20210818,000000,13.5178,13.7393,13.3782,13.383,536990.37411211,0
+SSL.US,D,20210819,000000,12.7091,12.8342,12.3047,12.3528,834232.76063642,0
+SSL.US,D,20210820,000000,12.3432,12.5357,12.271,12.4202,654016.9639266,0
+SSL.US,D,20210823,000000,13.1905,13.3012,13.1423,13.2193,947696.84975808,0
+SSL.US,D,20210824,000000,13.9607,14.5288,13.9318,14.5095,670380.578625,0
+SSL.US,D,20210825,000000,14.2495,14.4036,14.0762,14.3169,308486.59425041,0
+SSL.US,D,20210826,000000,14.1629,14.2977,13.9703,14.0859,538487.03985508,0
+SSL.US,D,20210827,000000,14.3651,14.7598,14.3651,14.7117,545356.53827559,0
+SSL.US,D,20210830,000000,14.6828,14.9139,14.5673,14.7021,394066.58538364,0
+SSL.US,D,20210831,000000,14.7406,14.9235,14.7021,14.7983,570883.98493108,0
+SSL.US,D,20210901,000000,14.8754,14.9235,14.7021,14.8272,317470.74322795,0
+SSL.US,D,20210902,000000,14.7598,14.7791,14.5047,14.5384,373883.92839733,0
+SSL.US,D,20210903,000000,14.9909,15.0968,14.6972,14.7309,496437.06812043,0
+SSL.US,D,20210907,000000,14.394,14.5336,14.3073,14.3651,277239.41251755,0
+SSL.US,D,20210908,000000,14.4806,14.5384,14.3169,14.4421,466762.37211612,0
+SSL.US,D,20210909,000000,14.6924,14.8946,14.6106,14.6924,340240.62739381,0
+SSL.US,D,20210910,000000,15.0872,15.2797,14.9428,14.9428,364586.11317803,0
+SSL.US,D,20210913,000000,16.05,16.4736,16.0018,16.387,1155659.6453043,0
+SSL.US,D,20210914,000000,16.0692,16.1174,15.6167,15.7515,570771.8128976,0
+SSL.US,D,20210915,000000,16.3196,16.6084,16.2811,16.4833,491852.55556704,0
+SSL.US,D,20210916,000000,15.8237,15.8478,15.4145,15.6456,653630.59358907,0
+SSL.US,D,20210917,000000,15.222,15.2796,14.6876,14.8657,592901.90102066,0
+SSL.US,D,20210920,000000,14.3554,14.5288,14.1244,14.4132,650677.76867079,0
+SSL.US,D,20210921,000000,14.625,14.9813,14.5384,14.9428,797726.99551936,0
+SSL.US,D,20210922,000000,15.8863,16.1076,15.8285,15.8959,838136.97057937,0
+SSL.US,D,20210923,000000,16.1366,16.3388,16.0885,16.3196,477154.90329176,0
+SSL.US,D,20210924,000000,16.1366,16.2137,15.8767,15.9056,258968.87325005,0
+SSL.US,D,20210927,000000,16.5795,16.9069,16.5795,16.7817,876276.50059143,0
+SSL.US,D,20210928,000000,17.9371,17.9467,17.3305,17.3979,1595827.897817,0
+SSL.US,D,20210929,000000,17.3787,17.6242,17.1509,17.3979,724019.5832257,0
+SSL.US,D,20210930,000000,18.1682,18.5223,18.0189,18.1393,922350.12471208,0
+SSL.US,D,20211001,000000,18.0141,18.12,17.6868,18.043,469342.32888609,0
+SSL.US,D,20211004,000000,18.7747,19.0732,18.5244,18.6592,791725.79172835,0
+SSL.US,D,20211005,000000,19.0636,19.0828,18.6448,18.8903,526726.63304899,0
+SSL.US,D,20211006,000000,18.6207,18.8421,18.2645,18.8325,678082.01962714,0
+SSL.US,D,20211007,000000,18.2644,18.3607,18.0815,18.2163,808355.29569128,0
+SSL.US,D,20211008,000000,18.5629,18.6496,18.4378,18.5918,400301.48091105,0
+SSL.US,D,20211011,000000,18.6351,18.794,18.4474,18.4666,298341.2570004,0
+SSL.US,D,20211012,000000,18.0141,18.0911,17.6771,17.7542,568184.58571806,0
+SSL.US,D,20211013,000000,17.9082,18.0341,17.706,17.966,305925.33281936,0
+SSL.US,D,20211014,000000,17.4364,17.7108,17.2728,17.6964,552775.47193415,0
+SSL.US,D,20211015,000000,18.4955,18.5051,18.0623,18.0815,536172.97234965,0
+SSL.US,D,20211018,000000,18.197,18.3704,18.0719,18.12,491161.8666572,0
+SSL.US,D,20211019,000000,17.8119,17.9178,17.6868,17.7927,285289.83317939,0
+SSL.US,D,20211020,000000,17.7156,18.0045,17.629,17.9949,439141.0475024,0
+SSL.US,D,20211021,000000,16.9935,17.0224,16.5794,16.6662,788063.58256132,0
+SSL.US,D,20211022,000000,17.1765,17.2631,16.9021,17.0513,490832.62096635,0
+SSL.US,D,20211025,000000,17.2246,17.2827,17.0321,17.0706,293379.72177893,0
+SSL.US,D,20211026,000000,17.215,17.215,16.7914,16.9165,288078.55456721,0
+SSL.US,D,20211027,000000,16.7625,16.8876,16.4159,16.4447,334729.65693429,0
+SSL.US,D,20211028,000000,16.2426,16.4255,16.1752,16.3292,434021.64053011,0
+SSL.US,D,20211029,000000,16.1366,16.2329,16.0115,16.1366,341826.61531157,0
+SSL.US,D,20211101,000000,16.3677,16.6277,16.2766,16.4159,245732.57329978,0
+SSL.US,D,20211102,000000,16.1752,16.1848,16.0018,16.0404,293992.5134433,0
+SSL.US,D,20211103,000000,16.0596,16.257,15.9922,16.2329,466179.70072,0
+SSL.US,D,20211104,000000,16.9165,16.9454,16.3436,16.5025,556455.33781016,0
+SSL.US,D,20211105,000000,16.541,16.6758,16.3677,16.6662,306868.40880452,0
+SSL.US,D,20211108,000000,17.369,17.6386,17.2824,17.4364,484811.68320649,0
+SSL.US,D,20211109,000000,17.4075,17.4749,17.0802,17.2535,378814.30472061,0
+SSL.US,D,20211110,000000,16.5603,16.6854,16.0404,16.1366,414260.66729928,0
+SSL.US,D,20211111,000000,16.618,16.7432,16.5121,16.541,196513.97772202,0
+SSL.US,D,20211112,000000,16.1078,16.2714,16.05,16.2618,271466.70731325,0
+SSL.US,D,20211115,000000,16.6277,16.6373,16.3677,16.5218,226392.24519449,0
+SSL.US,D,20211116,000000,16.3196,16.3388,16.0981,16.0981,278735.03963057,0
+SSL.US,D,20211117,000000,16.1752,16.2329,15.9633,16.0115,199147.94324884,0
+SSL.US,D,20211118,000000,15.5108,15.6456,15.376,15.5975,384646.21183146,0
+SSL.US,D,20211119,000000,15.2123,15.2797,15.0583,15.1064,314171.01590985,0
+SSL.US,D,20211122,000000,15.1931,15.3375,15.1353,15.2316,371112.86371848,0
+SSL.US,D,20211123,000000,15.9345,16.2618,15.9152,16.2137,455093.36474471,0
+SSL.US,D,20211124,000000,15.9441,16.1944,15.9441,16.0789,146986.90905219,0
+SSL.US,D,20211126,000000,14.6635,15.0005,14.5095,14.962,529631.68099005,0
+SSL.US,D,20211129,000000,15.5782,15.6071,15.1161,15.1931,366363.20900469,0
+SSL.US,D,20211130,000000,15.9056,16.0789,15.4338,15.6745,708269.79882161,0
+SSL.US,D,20211201,000000,16.7914,16.8106,15.7997,15.7997,835628.67927524,0
+SSL.US,D,20211202,000000,16.7625,17.1283,16.7143,16.955,979124.75310044,0
+SSL.US,D,20211203,000000,17.138,17.2054,16.724,16.878,440711.45597107,0
+SSL.US,D,20211206,000000,17.1861,17.3305,17.0321,17.2535,464544.89719507,0
+SSL.US,D,20211207,000000,17.783,18.0719,17.7638,17.8986,428867.95876981,0
+SSL.US,D,20211208,000000,17.7253,17.9082,17.6386,17.706,332716.79211134,0
+SSL.US,D,20211209,000000,17.1476,17.3016,16.9935,17.2246,206604.26758523,0
+SSL.US,D,20211210,000000,17.1668,17.1957,16.955,17.138,258685.32727653,0
+SSL.US,D,20211213,000000,16.6084,16.6951,16.411,16.4544,408298.93144597,0
+SSL.US,D,20211214,000000,15.4242,15.7226,15.2509,15.3086,653676.29330641,0
+SSL.US,D,20211215,000000,15.0005,15.1064,14.7406,15.0198,473516.58261334,0
+SSL.US,D,20211216,000000,15.145,15.4819,14.9668,15.0102,477548.54403887,0
+SSL.US,D,20211217,000000,15.4627,15.4627,15.1064,15.1161,562588.44760349,0
+SSL.US,D,20211220,000000,14.9235,14.9235,14.4517,14.7021,444667.59741101,0
+SSL.US,D,20211221,000000,15.145,15.3808,15.1257,15.376,276584.03702566,0
+SSL.US,D,20211222,000000,15.299,15.583,15.299,15.559,185653.02444362,0
+SSL.US,D,20211223,000000,15.5301,15.6408,15.453,15.6071,183168.6216281,0
+SSL.US,D,20211227,000000,15.5975,15.7804,15.3568,15.7708,152370.12802914,0
+SSL.US,D,20211228,000000,16.127,16.2474,15.7804,15.79,313972.63759138,0
+SSL.US,D,20211229,000000,16.1655,16.1848,15.7323,15.79,405711.70426643,0
+SSL.US,D,20211230,000000,15.7226,15.7611,15.5012,15.5204,282505.26631132,0
+SSL.US,D,20211231,000000,15.453,15.8285,15.4145,15.79,469277.93382983,0
+SSL.US,D,20220103,000000,15.973,16.1944,15.9633,16.1944,353357.48490101,0
+SSL.US,D,20220104,000000,15.7708,16.0018,15.7611,15.9056,354620.45890757,0
+SSL.US,D,20220105,000000,16.0692,16.1415,15.6023,15.6167,295388.43208212,0
+SSL.US,D,20220106,000000,16.0885,16.1752,15.7804,15.9152,341404.9315561,0
+SSL.US,D,20220107,000000,16.127,16.2233,15.9922,16.1752,238928.50856546,0
+SSL.US,D,20220110,000000,16.4736,16.541,16.127,16.3003,470493.13085916,0
+SSL.US,D,20220111,000000,16.5506,16.8883,16.3388,16.8876,338142.59491581,0
+SSL.US,D,20220112,000000,17.706,18.0815,17.5423,18.0526,671589.5438747,0
+SSL.US,D,20220113,000000,18.0526,18.0719,17.8023,17.8216,337818.54237466,0
+SSL.US,D,20220114,000000,17.8119,18.1682,17.7927,18.1489,305323.96608433,0
+SSL.US,D,20220118,000000,19.3139,19.3332,18.6351,18.9577,794066.86361221,0
+SSL.US,D,20220119,000000,19.9686,19.9782,19.5257,19.699,848186.75387494,0
+SSL.US,D,20220120,000000,20.036,20.0649,19.5835,19.6316,575244.15341752,0
+SSL.US,D,20220121,000000,19.7279,19.9494,19.3765,19.468,927118.47476479,0
+SSL.US,D,20220124,000000,18.8518,18.8806,18.0911,18.7555,806690.37189811,0
+SSL.US,D,20220125,000000,19.1117,20.3922,18.9673,20.1515,1040826.6419223,0
+SSL.US,D,20220126,000000,20.4404,20.7966,20.2093,20.3634,743100.2538461,0
+SSL.US,D,20220127,000000,21.1818,21.2491,20.527,20.7003,494426.28055737,0
+SSL.US,D,20220128,000000,21.1625,21.23,20.3056,20.7196,426238.14776275,0
+SSL.US,D,20220131,000000,21.3743,21.5861,21.0951,21.4898,600759.13651373,0
+SSL.US,D,20220201,000000,22.0772,22.8281,22.0772,22.6741,885516.15253411,0
+SSL.US,D,20220202,000000,22.212,22.2505,21.8461,22.0483,518728.14388413,0
+SSL.US,D,20220203,000000,21.3936,21.6685,21.3262,21.461,346008.1394484,0
+SSL.US,D,20220204,000000,21.7209,21.9905,21.6246,21.8365,325855.60273035,0
+SSL.US,D,20220207,000000,21.3743,21.6728,21.3551,21.5861,240158.24641395,0
+SSL.US,D,20220208,000000,21.4417,21.5476,21.3069,21.4706,272638.28188512,0
+SSL.US,D,20220209,000000,20.6811,21.0662,20.6137,20.8544,425470.60023738,0
+SSL.US,D,20220210,000000,20.8833,21.4225,20.8833,20.9796,392413.08651979,0
+SSL.US,D,20220211,000000,20.7677,21.1047,20.71,20.9988,544709.47182322,0
+SSL.US,D,20220214,000000,21.6439,21.7306,21.2106,21.5187,595854.72593894,0
+SSL.US,D,20220215,000000,20.5367,20.9234,20.4982,20.9218,438910.47165581,0
+SSL.US,D,20220216,000000,21.2395,21.8076,21.2395,21.5861,330770.39960453,0
+SSL.US,D,20220217,000000,21.4225,21.461,21.201,21.3165,249757.26431573,0
+SSL.US,D,20220218,000000,20.9218,21.1721,20.7966,20.941,237068.32234364,0
+SSL.US,D,20220222,000000,21.2684,21.8653,20.917,21.0373,507491.20656759,0
+SSL.US,D,20220223,000000,21.2299,21.4898,21.0373,21.1336,443830.46167969,0
+SSL.US,D,20220224,000000,21.5572,21.5861,20.6233,20.9314,544117.45275765,0
+SSL.US,D,20220225,000000,21.2684,21.7691,21.1144,21.7498,289947.04982855,0
+SSL.US,D,20220228,000000,21.7883,22.1157,21.5572,22.1157,357752.9668054,0
+SSL.US,D,20220301,000000,23.1651,23.2229,22.2312,22.4334,474272.70520937,0
+SSL.US,D,20220302,000000,24.7538,24.7615,23.9257,24.3686,769212.44915758,0
+SSL.US,D,20220303,000000,24.2627,24.2627,23.5599,23.7428,559131.88716451,0
+SSL.US,D,20220304,000000,22.7896,23.3962,22.7511,23.3673,407454.52530508,0
+SSL.US,D,20220307,000000,23.2036,23.2903,22.3371,22.6356,536542.72460815,0
+SSL.US,D,20220308,000000,22.9148,23.3384,22.4045,22.9533,834321.04418128,0
+SSL.US,D,20220309,000000,21.7691,22.5682,21.7306,22.2216,542204.2964089,0
+SSL.US,D,20220310,000000,22.4815,22.7222,22.2794,22.5682,280340.76151719,0
+SSL.US,D,20220311,000000,22.7896,22.9052,22.443,22.4912,284403.88184091,0
+SSL.US,D,20220314,000000,21.3551,21.6246,20.45,20.7966,574988.65045238,0
+SSL.US,D,20220315,000000,20.9892,21.1625,20.5463,21.0758,584365.40154709,0
+SSL.US,D,20220316,000000,21.7306,22.0964,21.2684,21.692,399460.19065998,0
+SSL.US,D,20220317,000000,22.2216,22.6548,22.1927,22.5971,229229.78218948,0
+SSL.US,D,20220318,000000,22.8474,23.04,22.6356,22.8763,250912.22080857,0
+SSL.US,D,20220321,000000,23.0592,23.5888,23.0592,23.5117,256789.82763676,0
+SSL.US,D,20220322,000000,23.3384,23.4732,22.9052,23.1459,209966.31269972,0
+SSL.US,D,20220323,000000,23.3192,23.8776,23.3192,23.6273,149315.51737678,0
+SSL.US,D,20220324,000000,24.5131,24.9367,24.4168,24.5516,445821.5152739,0
+SSL.US,D,20220325,000000,24.2435,24.5419,24.0413,24.5227,430461.21709716,0
+SSL.US,D,20220328,000000,24.2627,24.3677,24.0605,24.2531,197791.49254773,0
+SSL.US,D,20220329,000000,23.1362,23.4347,22.8281,23.3866,391875.07621108,0
+SSL.US,D,20220330,000000,23.6562,24.4072,23.6562,24.0413,245500.95882325,0
+SSL.US,D,20220331,000000,23.2229,23.5503,23.1266,23.2807,248512.98564809,0
+SSL.US,D,20220401,000000,23.5406,23.8969,23.5406,23.8872,147913.36695832,0
+SSL.US,D,20220404,000000,23.8584,23.945,23.531,23.7717,175261.53189792,0
+SSL.US,D,20220405,000000,24.0124,24.1953,23.5214,23.5406,220995.52402833,0
+SSL.US,D,20220406,000000,23.7717,23.8391,23.4443,23.5888,228615.95189517,0
+SSL.US,D,20220407,000000,23.5695,23.7937,23.3047,23.7043,119846.4701005,0
+SSL.US,D,20220408,000000,23.9931,24.619,23.945,24.4457,278768.27578864,0
+SSL.US,D,20220411,000000,24.1665,24.1665,23.7043,23.7621,142452.2507359,0
+SSL.US,D,20220412,000000,24.0798,24.4168,23.945,24.0124,437835.48966832,0
+SSL.US,D,20220413,000000,24.4457,24.8308,24.3686,24.8115,255764.69988638,0
+SSL.US,D,20220414,000000,24.0605,24.3975,23.8343,24.1857,171929.60705169,0
+SSL.US,D,20220418,000000,24.3301,24.4842,24.205,24.3879,105805.23194705,0
+SSL.US,D,20220419,000000,24.1183,24.1472,23.6177,23.8102,255606.82813556,0
+SSL.US,D,20220420,000000,23.7043,23.8102,23.4732,23.6947,231537.61791527,0
+SSL.US,D,20220421,000000,24.282,24.3012,23.2999,23.3192,229024.13346144,0
+SSL.US,D,20220422,000000,23.3192,23.6369,23.2518,23.3673,473122.94186623,0
+SSL.US,D,20220425,000000,22.0386,22.2408,21.5091,22.1927,719835.98182899,0
+SSL.US,D,20220426,000000,22.5104,22.6356,22.1349,22.1542,386341.25589289,0
+SSL.US,D,20220427,000000,22.366,22.5537,22.0686,22.3275,192985.7518172,0
+SSL.US,D,20220428,000000,23.0592,23.5984,22.5489,23.5791,378785.2230823,0
+SSL.US,D,20220429,000000,23.9257,23.9835,23.2999,23.3577,246337.05592463,0
+SSL.US,D,20220502,000000,22.8667,22.9917,22.3467,22.7993,233650.19121242,0
+SSL.US,D,20220503,000000,23.1748,23.5888,23.1362,23.454,239087.41894622,0
+SSL.US,D,20220504,000000,23.9931,24.5034,23.6754,24.4553,240126.04888582,0
+SSL.US,D,20220505,000000,24.2338,24.3012,22.9726,23.2614,332046.8758003,0
+SSL.US,D,20220506,000000,22.6356,23.0496,22.366,22.8955,349370.18456289,0
+SSL.US,D,20220509,000000,22.2986,22.2986,21.3165,21.4032,364888.35449045,0
+SSL.US,D,20220510,000000,21.8172,21.8653,20.9603,21.4225,289116.14587687,0
+SSL.US,D,20220511,000000,22.212,22.7993,22.1446,22.3082,291118.62440042,0
+SSL.US,D,20220512,000000,21.9231,22.5778,21.5476,22.4045,433275.90423348,0
+SSL.US,D,20220513,000000,22.5586,23.6273,22.5586,23.3673,321127.75924529,0
+SSL.US,D,20220516,000000,23.3577,24.2916,23.3481,23.8776,434926.2872075,0
+SSL.US,D,20220517,000000,23.9065,24.0846,23.7236,23.8776,259452.8748019,0
+SSL.US,D,20220518,000000,23.8295,23.9931,22.9148,22.9726,263583.50607169,0
+SSL.US,D,20220519,000000,23.3481,24.1665,23.2903,23.8295,488801.06080449,0
+SSL.US,D,20220520,000000,24.0798,24.1568,23.3384,23.6658,210553.13861559,0
+SSL.US,D,20220523,000000,24.0509,24.3205,23.738,24.0605,256446.04112676,0
+SSL.US,D,20220524,000000,24.1568,24.359,23.6465,23.9931,295463.21343777,0
+SSL.US,D,20220525,000000,23.3962,23.7236,23.3384,23.6177,238849.57269005,0
+SSL.US,D,20220526,000000,24.0798,24.9271,24.0798,24.6093,382303.06268773,0
+SSL.US,D,20220527,000000,24.8982,25.2063,24.8019,25.1293,243077.83517417,0
+SSL.US,D,20220531,000000,25.3411,25.861,24.8854,25.0426,338809.39533704,0
+SSL.US,D,20220601,000000,25.2641,25.3026,24.5997,24.7923,239331.49698203,0
+SSL.US,D,20220602,000000,25.8802,26.5831,25.8514,26.3424,434008.13834089,0
+SSL.US,D,20220603,000000,25.6203,25.8995,25.601,25.8129,189969.5704726,0
+SSL.US,D,20220606,000000,27.1319,27.31,26.5253,26.6312,385814.67051351,0
+SSL.US,D,20220607,000000,26.4098,26.7564,26.377,26.6986,170079.80712926,0
+SSL.US,D,20220608,000000,26.7275,26.9586,26.6385,26.7083,296078.08236201,0
+SSL.US,D,20220609,000000,26.4772,26.5638,25.7455,25.7551,190360.09532989,0
+SSL.US,D,20220610,000000,25.2255,25.2833,24.7249,24.9174,257848.19154522,0
+SSL.US,D,20220613,000000,24.2242,24.4553,23.6562,24.0605,394284.69767095,0
+SSL.US,D,20220614,000000,23.9931,24.2627,23.4443,23.7428,394943.18905266,0
+SSL.US,D,20220615,000000,24.1665,24.4649,23.6947,24.205,543754.97090873,0
+SSL.US,D,20220616,000000,23.5021,23.6656,22.7174,22.8185,326884.88500049,0
+SSL.US,D,20220617,000000,23.2903,23.3962,22.029,22.2601,598229.03398087,0
+SSL.US,D,20220621,000000,23.9546,24.1087,23.6369,23.791,350864.77304597,0
+SSL.US,D,20220622,000000,22.3275,22.4238,21.9135,21.9327,325898.18655787,0
+SSL.US,D,20220623,000000,22.1446,22.2794,21.2299,21.538,345097.26099138,0
+SSL.US,D,20220624,000000,21.8557,22.3949,21.8268,22.3275,367697.84847707,0
+SSL.US,D,20220627,000000,22.0386,22.5586,22.029,22.4527,294317.60461439,0
+SSL.US,D,20220628,000000,22.3082,22.5682,21.8894,22.0675,292485.46140094,0
+SSL.US,D,20220629,000000,23.117,23.117,22.2601,22.366,378183.85634727,0
+SSL.US,D,20220630,000000,21.9616,22.2505,21.615,22.2023,332389.62368037,0
+SSL.US,D,20220701,000000,21.1432,21.1529,20.3826,20.8737,305370.70443161,0
+SSL.US,D,20220705,000000,20.7292,20.7677,19.8964,20.2382,434384.12237903,0
+SSL.US,D,20220706,000000,20.0745,20.1034,19.208,19.8434,360617.50817882,0
+SSL.US,D,20220707,000000,21.1336,21.7257,21.1336,21.6824,374924.63559681,0
+SSL.US,D,20220708,000000,21.2588,21.461,21.0373,21.3743,168062.78778656,0
+SSL.US,D,20220711,000000,20.8159,20.9314,20.6233,20.8351,122081.60173052,0
+SSL.US,D,20220712,000000,20.5078,20.7485,20.373,20.5367,238349.99168911,0
+SSL.US,D,20220713,000000,19.7183,20.0456,19.4391,19.8242,415572.45691299,0
+SSL.US,D,20220714,000000,18.7362,18.7362,18.0141,18.5051,489673.50995376,0
+SSL.US,D,20220715,000000,18.8999,19.0443,18.6303,18.9288,403707.148483,0
+SSL.US,D,20220718,000000,19.4872,19.6316,19.0828,19.1502,258021.64274513,0
+SSL.US,D,20220719,000000,19.5161,19.7558,19.4583,19.699,135808.13501228,0
+SSL.US,D,20220720,000000,19.5257,19.6894,19.4006,19.622,168145.87818172,0
+SSL.US,D,20220721,000000,19.4391,19.7664,19.3524,19.7472,202750.95050932,0
+SSL.US,D,20220722,000000,19.8627,20.0168,19.4487,19.5257,123493.09981844,0
+SSL.US,D,20220725,000000,20.0071,20.2189,19.9301,20.1227,201769.44521639,0
+SSL.US,D,20220726,000000,19.6701,19.9108,19.5546,19.6701,223252.46688708,0
+SSL.US,D,20220727,000000,20.0649,20.5848,19.882,20.45,258850.46943693,0
+SSL.US,D,20220728,000000,20.633,20.7292,20.1901,20.4308,161958.75963153,0
+SSL.US,D,20220729,000000,20.2286,20.3922,20.0842,20.2575,222010.26547932,0
+SSL.US,D,20220801,000000,20.1034,20.113,19.7664,19.959,207170.32090231,0
+SSL.US,D,20220802,000000,19.4294,19.4872,19.0828,19.1213,194939.41473358,0
+SSL.US,D,20220803,000000,19.468,19.5546,19.0828,19.2465,219815.64041694,0
+SSL.US,D,20220804,000000,19.468,19.5739,19.285,19.4006,237200.22834597,0
+SSL.US,D,20220805,000000,18.8614,19.6172,18.8229,19.4776,133902.24907311,0
+SSL.US,D,20220808,000000,19.9686,20.0553,19.7664,19.8627,208259.84370895,0
+SSL.US,D,20220809,000000,19.9686,20.2478,19.9012,20.0168,117899.03896375,0
+SSL.US,D,20220810,000000,20.6137,20.8063,20.5559,20.6907,177251.5468622,0
+SSL.US,D,20220811,000000,20.787,21.1432,20.787,20.9699,174904.2431987,0
+SSL.US,D,20220812,000000,21.2588,21.4775,21.1529,21.4417,127285.13772792,0
+SSL.US,D,20220815,000000,20.9507,21.278,20.7533,20.9988,301132.05564811,0
+SSL.US,D,20220816,000000,21.0855,21.2684,21.0181,21.0373,280488.24696862,0
+SSL.US,D,20220817,000000,19.7279,19.8338,19.4102,19.5739,292132.32722147,0
+SSL.US,D,20220818,000000,19.4487,19.6485,19.3139,19.4198,465136.91626065,0
+SSL.US,D,20220819,000000,18.9962,19.0154,18.6785,18.7555,264004.15119723,0
+SSL.US,D,20220822,000000,18.8518,19.0251,18.6688,19.0058,138949.99057957,0
+SSL.US,D,20220823,000000,18.8614,19.3235,18.8518,19.1502,310933.60638811,0
+SSL.US,D,20220824,000000,19.8338,19.9879,19.5931,19.9205,269372.82935502,0
+SSL.US,D,20220825,000000,20.1708,20.5944,20.1708,20.5848,165708.21371348,0
+SSL.US,D,20220826,000000,20.2286,20.4115,19.8916,19.9975,266531.13784027,0
+SSL.US,D,20220829,000000,20.5559,20.9796,20.4789,20.864,251638.22313635,0
+SSL.US,D,20220830,000000,20.3826,20.4018,19.6208,19.6605,191714.46877113,0
+SSL.US,D,20220831,000000,18.871,19.0732,18.5725,18.5822,451277.43834662,0
+SSL.US,D,20220901,000000,18.4955,18.5196,18.0815,18.2837,274605.44699072,0
+SSL.US,D,20220902,000000,19.0443,19.0443,18.6014,18.6785,231257.18783158,0
+SSL.US,D,20220906,000000,18.8806,18.8977,18.4859,18.5918,207206.6729502,0
+SSL.US,D,20220907,000000,17.9178,18.1489,17.7349,18.043,415863.27329608,0
+SSL.US,D,20220908,000000,18.02,18.25,17.92,18.16,277817,0
+SSL.US,D,20220909,000000,18.44,18.74,18.3811,18.71,341122,0
+SSL.US,D,20220912,000000,19.06,19.22,19.01,19.09,158406,0
+SSL.US,D,20220913,000000,18.31,18.59,17.935,17.98,338039,0
+SSL.US,D,20220914,000000,18.06,18.34,17.96,18.23,221325,0
+SSL.US,D,20220915,000000,18.48,18.58,18.18,18.35,213679,0
+SSL.US,D,20220916,000000,17.8,17.9,17.4145,17.64,265728,0
+SSL.US,D,20220919,000000,17.37,17.92,17.37,17.9,212880,0
+SSL.US,D,20220920,000000,17.67,17.71,17.43,17.59,175388,0
+SSL.US,D,20220921,000000,18.25,18.3,17.7,17.72,262739,0
+SSL.US,D,20220922,000000,18.01,18.2,17.72,17.86,226088,0
+SSL.US,D,20220923,000000,16.84,16.84,16.22,16.34,323047,0
+SSL.US,D,20220926,000000,16.31,16.54,15.89,15.91,463365,0
+SSL.US,D,20220927,000000,16.51,16.69,16.2,16.34,439423,0
+SSL.US,D,20220928,000000,16.22,16.48,16.1,16.42,470450,0
+SSL.US,D,20220929,000000,16.14,16.19,15.65,16.16,340487,0
+SSL.US,D,20220930,000000,15.79,16.13,15.68,15.75,347475,0
+SSL.US,D,20221003,000000,16.61,16.86,16.43,16.71,355466,0
+SSL.US,D,20221004,000000,17.26,17.77,17.19,17.58,384423,0
+SSL.US,D,20221005,000000,17.24,17.4,17.1,17.31,335644,0
+SSL.US,D,20221006,000000,17.34,17.49,17.15,17.29,227601,0
+SSL.US,D,20221007,000000,17.4,17.7496,17.34,17.6,277858,0
+SSL.US,D,20221010,000000,17.54,17.57,17.06,17.08,204708,0
+SSL.US,D,20221011,000000,17.03,17.26,16.8,16.91,196911,0
+SSL.US,D,20221012,000000,16.88,16.99,16.76,16.93,209423,0
+SSL.US,D,20221013,000000,16.96,17.73,16.87,17.62,227827,0
+SSL.US,D,20221014,000000,17.44,17.45,16.59,16.64,191176,0
+SSL.US,D,20221017,000000,17.35,17.62,17.3,17.48,206333,0
+SSL.US,D,20221018,000000,17.48,17.56,17.095,17.33,167726,0
+SSL.US,D,20221019,000000,17.04,17.34,16.96,17.24,115217,0
+SSL.US,D,20221020,000000,15.78,16.27,15.5873,15.62,393478,0
+SSL.US,D,20221021,000000,15.74,16.38,15.62,16.37,204532,0
+SSL.US,D,20221024,000000,16.23,16.32,16.12,16.23,159621,0
+SSL.US,D,20221025,000000,16.57,16.9,16.51,16.68,214658,0
+SSL.US,D,20221026,000000,17,17.455,17,17.28,235899,0
+SSL.US,D,20221027,000000,17.43,17.81,17.4,17.44,128769,0
+SSL.US,D,20221028,000000,17.58,17.63,17.32,17.44,211499,0
+SSL.US,D,20221031,000000,16.68,16.97,16.67,16.83,142165,0
+SSL.US,D,20221101,000000,15.725,15.86,15.47,15.77,438949,0
+SSL.US,D,20221102,000000,15.83,16.22,15.59,15.59,440803,0
+SSL.US,D,20221103,000000,15.32,15.545,15.24,15.39,370519,0
+SSL.US,D,20221104,000000,16.62,17.15,16.5,17.05,345111,0
+SSL.US,D,20221107,000000,17.37,17.4,17.13,17.31,344676,0
+SSL.US,D,20221108,000000,17.18,17.42,17.11,17.3,205315,0
+SSL.US,D,20221109,000000,17.02,17.22,16.78,16.81,244091,0
+SSL.US,D,20221110,000000,17.15,17.38,17.07,17.38,273257,0
+SSL.US,D,20221111,000000,17.64,18.18,17.62,18.01,383046,0
+SSL.US,D,20221114,000000,17.54,17.74,17.44,17.48,221686,0
+SSL.US,D,20221115,000000,17.68,17.715,17.475,17.54,210962,0
+SSL.US,D,20221116,000000,17.37,17.42,17.17,17.24,175826,0
+SSL.US,D,20221117,000000,17.08,17.35,17.03,17.32,202442,0
+SSL.US,D,20221118,000000,17.24,17.28,17.07,17.19,145935,0
+SSL.US,D,20221121,000000,16.93,17.02,16.54,16.95,204865,0
+SSL.US,D,20221122,000000,17.28,17.5,17.24,17.5,222166,0
+SSL.US,D,20221123,000000,17.88,18.035,17.85,18.02,163239,0
+SSL.US,D,20221125,000000,17.27,17.33,17.21,17.24,97164,0
+SSL.US,D,20221128,000000,16.98,17.085,16.44,16.54,574800,0
+SSL.US,D,20221129,000000,17.01,17.31,16.76,16.92,698496,0
+SSL.US,D,20221130,000000,17.54,17.655,17.225,17.51,427539,0
+SSL.US,D,20221201,000000,16.03,16.14,15.77,15.99,435072,0
+SSL.US,D,20221202,000000,16.09,16.25,16.03,16.12,150525,0
+SSL.US,D,20221205,000000,16.39,16.465,15.88,15.92,185088,0
+SSL.US,D,20221206,000000,16.04,16.09,15.77,15.93,129308,0
+SSL.US,D,20221207,000000,15.65,15.75,15.47,15.54,149844,0
+SSL.US,D,20221208,000000,15.75,15.835,15.51,15.59,130256,0
+SSL.US,D,20221209,000000,15.7,15.71,15.265,15.29,193094,0
+SSL.US,D,20221212,000000,15.4,15.46,15.21,15.4,130101,0
+SSL.US,D,20221213,000000,15.6,15.64,15.37,15.5,201232,0
+SSL.US,D,20221214,000000,15.63,15.83,15.475,15.65,279336,0
+SSL.US,D,20221215,000000,15.26,15.29,15.01,15.03,193208,0
+SSL.US,D,20221216,000000,15,15.01,14.7,14.81,244973,0
+SSL.US,D,20221219,000000,15.46,15.51,15.22,15.28,219420,0
+SSL.US,D,20221220,000000,15.32,15.54,15.21,15.3,179414,0
+SSL.US,D,20221221,000000,15.79,15.92,15.55,15.85,188611,0
+SSL.US,D,20221222,000000,15.81,15.84,15.33,15.63,142305,0
+SSL.US,D,20221223,000000,15.66,16.08,15.66,16.07,136025,0
+SSL.US,D,20221227,000000,16.1,16.15,15.91,15.99,81248,0
+SSL.US,D,20221228,000000,15.94,15.9525,15.53,15.63,171898,0
+SSL.US,D,20221229,000000,15.77,15.85,15.66,15.78,90301,0
+SSL.US,D,20221230,000000,15.58,15.735,15.5,15.71,107420,0
+SSL.US,D,20230103,000000,15.77,15.9,15.46,15.64,237845,0
+SSL.US,D,20230104,000000,15.36,15.47,15.17,15.43,244356,0
+SSL.US,D,20230105,000000,15.63,15.76,15.45,15.69,163473,0
+SSL.US,D,20230106,000000,15.66,15.88,15.55,15.88,186497,0
+SSL.US,D,20230109,000000,16.36,16.41,16.22,16.29,151881,0
+SSL.US,D,20230110,000000,16.47,16.64,16.22,16.61,193108,0
+SSL.US,D,20230111,000000,16.41,16.57,16.38,16.57,165855,0
+SSL.US,D,20230112,000000,17.09,17.28,16.78,17.24,172230,0
+SSL.US,D,20230113,000000,17.17,17.36,17.1,17.35,136818,0
+SSL.US,D,20230117,000000,16.81,17,16.81,16.93,309344,0
+SSL.US,D,20230118,000000,17.43,17.48,17,17.01,286649,0
+SSL.US,D,20230119,000000,17,17.32,16.95,17.24,182558,0
+SSL.US,D,20230120,000000,17.19,17.59,17.07,17.59,393621,0
+SSL.US,D,20230123,000000,17.66,17.69,17.48,17.56,139289,0
+SSL.US,D,20230124,000000,18.4,18.52,18.16,18.5,303216,0
+SSL.US,D,20230125,000000,18.32,18.6225,18.23,18.61,248625,0
+SSL.US,D,20230126,000000,18.67,18.7,18.34,18.58,169211,0
+SSL.US,D,20230127,000000,18.58,18.62,18.24,18.36,154769,0
+SSL.US,D,20230130,000000,18.27,18.3461,18.2,18.25,131574,0
+SSL.US,D,20230131,000000,18.06,18.32,17.91,18.32,144548,0
+SSL.US,D,20230201,000000,18.31,18.5,18,18.37,148286,0
+SSL.US,D,20230202,000000,18.42,18.45,18.01,18.15,110112,0
+SSL.US,D,20230203,000000,17.49,17.7899,17.37,17.39,211051,0
+SSL.US,D,20230206,000000,17.29,17.4,17.06,17.35,155949,0
+SSL.US,D,20230207,000000,16.04,16.35,15.985,16.32,476136,0
+SSL.US,D,20230208,000000,16.58,16.6074,16.43,16.45,180608,0
+SSL.US,D,20230209,000000,16.7,16.75,16.39,16.44,125721,0
+SSL.US,D,20230210,000000,16.71,16.8,16.58,16.75,157104,0
+SSL.US,D,20230213,000000,16.61,16.77,16.52,16.77,102954,0
+SSL.US,D,20230214,000000,16.66,16.83,16.56,16.67,126623,0
+SSL.US,D,20230215,000000,16.52,16.56,16.38,16.54,128111,0
+SSL.US,D,20230216,000000,16.7,16.8054,16.615,16.66,248131,0
+SSL.US,D,20230217,000000,16.42,16.42,16.2215,16.35,149527,0
+SSL.US,D,20230221,000000,15.36,15.45,14.95,14.96,552928,0
+SSL.US,D,20230222,000000,14.68,14.8,14.49,14.55,268517,0
+SSL.US,D,20230223,000000,14.89,15.01,14.64,14.85,337044,0
+SSL.US,D,20230224,000000,14.59,14.73,14.4,14.65,260585,0
+SSL.US,D,20230227,000000,14.46,14.65,14.32,14.51,229696,0
+SSL.US,D,20230228,000000,14.67,14.77,14.45,14.45,324344,0
+SSL.US,D,20230301,000000,14.85,15.04,14.79,15.03,360216,0
+SSL.US,D,20230302,000000,14.81,15.14,14.695,15.07,329135,0
+SSL.US,D,20230303,000000,15.07,15.23,14.98,15.23,381130,0
+SSL.US,D,20230306,000000,14.87,14.94,14.6018,14.79,486283,0
+SSL.US,D,20230307,000000,14.5,14.5,14.25,14.34,441143,0
+SSL.US,D,20230308,000000,14.39,14.66,14.39,14.49,439879,0
+SSL.US,D,20230309,000000,13.89,14.06,13.75,13.77,517065,0
+SSL.US,D,20230310,000000,13.83,13.92,13.6,13.67,444996,0
+SSL.US,D,20230313,000000,13.41,13.45,13.2,13.2,521627,0
+SSL.US,D,20230314,000000,13.34,13.43,13.15,13.23,364366,0
+SSL.US,D,20230315,000000,12.36,12.36,12,12.24,558756,0
+SSL.US,D,20230316,000000,12.24,12.54,12.23,12.5,431421,0
+SSL.US,D,20230317,000000,12.66,12.69,12.49,12.61,417553,0
+SSL.US,D,20230320,000000,12.34,12.635,12.295,12.61,406448,0
+SSL.US,D,20230321,000000,12.84,12.94,12.69,12.76,151998,0
+SSL.US,D,20230322,000000,12.8,13.1,12.79,12.8,247579,0
+SSL.US,D,20230323,000000,12.98,13.095,12.635,12.73,221940,0
+SSL.US,D,20230324,000000,12.53,12.73,12.48,12.73,283791,0
+SSL.US,D,20230327,000000,12.84,13.09,12.79,13.05,280502,0
+SSL.US,D,20230328,000000,13.46,13.616,13.45,13.54,273513,0
+SSL.US,D,20230329,000000,13.69,13.7053,13.53,13.57,240870,0
+SSL.US,D,20230330,000000,13.78,13.78,13.64,13.73,205547,0
+SSL.US,D,20230331,000000,13.51,13.65,13.48,13.65,279947,0
+SSL.US,D,20230403,000000,14.18,14.31,14.13,14.21,339201,0
+SSL.US,D,20230404,000000,14.3,14.335,14.04,14.11,287174,0
+SSL.US,D,20230405,000000,13.82,13.85,13.61,13.83,252417,0
+SSL.US,D,20230406,000000,13.48,13.635,13.44,13.55,267787,0
+SSL.US,D,20230410,000000,13.49,13.855,13.49,13.7,207589,0
+SSL.US,D,20230411,000000,13.7,13.87,13.64,13.79,726994,0
+SSL.US,D,20230412,000000,13.59,13.63,13.45,13.53,324681,0
+SSL.US,D,20230413,000000,13.98,14.01,13.88,13.92,290698,0
+SSL.US,D,20230414,000000,13.67,13.75,13.43,13.53,303548,0
+SSL.US,D,20230417,000000,13.31,13.35,13.16,13.26,240916,0
+SSL.US,D,20230418,000000,13.3,13.315,13.15,13.23,337804,0
+SSL.US,D,20230419,000000,13.11,13.31,13.1,13.28,394045,0
+SSL.US,D,20230420,000000,13.55,13.55,13.33,13.35,279678,0
+SSL.US,D,20230421,000000,13.04,13.04,12.82,12.91,368577,0
+SSL.US,D,20230424,000000,12.75,12.85,12.71,12.83,253194,0
+SSL.US,D,20230425,000000,12.64,12.66,12.435,12.47,306339,0
+SSL.US,D,20230426,000000,12.76,12.81,12.62,12.65,229335,0
+SSL.US,D,20230427,000000,12.7,12.82,12.63,12.78,175528,0
+SSL.US,D,20230428,000000,12.67,13.0692,12.65,13.02,221679,0
+SSL.US,D,20230501,000000,13.01,13.07,12.88,12.94,111968,0
+SSL.US,D,20230502,000000,12.66,12.66,12.29,12.47,290970,0
+SSL.US,D,20230503,000000,12.42,12.5,12.28,12.28,298479,0
+SSL.US,D,20230504,000000,12.24,12.35,12.03,12.04,270636,0
+SSL.US,D,20230505,000000,12.41,12.68,12.41,12.63,270685,0
+SSL.US,D,20230508,000000,12.92,13.06,12.85,12.87,229104,0
+SSL.US,D,20230509,000000,12.64,12.695,12.54,12.64,239816,0
+SSL.US,D,20230510,000000,12.66,12.66,12.315,12.44,214566,0
+SSL.US,D,20230511,000000,11.89,12.12,11.7971,11.88,624087,0
+SSL.US,D,20230512,000000,12.21,12.28,12.11,12.14,241898,0
+SSL.US,D,20230515,000000,12.27,12.41,12.2,12.37,195453,0
+SSL.US,D,20230516,000000,12.22,12.32,12.03,12.05,191999,0
+SSL.US,D,20230517,000000,12.05,12.26,12.02,12.23,154030,0
+SSL.US,D,20230518,000000,11.9,12.06,11.81,12.05,251870,0
+SSL.US,D,20230519,000000,12.06,12.09,11.95,12.02,182090,0
+SSL.US,D,20230522,000000,12.38,12.4893,12.29,12.31,278516,0
+SSL.US,D,20230523,000000,12.34,12.51,12.3,12.31,219527,0
+SSL.US,D,20230524,000000,12.62,12.65,12.3425,12.37,275695,0
+SSL.US,D,20230525,000000,12.05,12.05,11.69,11.92,348330,0
+SSL.US,D,20230526,000000,12.01,12.12,11.97,12.04,237973,0
+SSL.US,D,20230530,000000,11.9,11.93,11.66,11.77,229273,0
+SSL.US,D,20230531,000000,11.74,11.745,11.56,11.56,262500,0
+SSL.US,D,20230601,000000,11.62,11.9375,11.62,11.8,352116,0
+SSL.US,D,20230602,000000,12.26,12.52,12.24,12.43,240834,0
+SSL.US,D,20230605,000000,12.66,12.72,12.55,12.61,234144,0
+SSL.US,D,20230606,000000,12.69,12.96,12.69,12.95,301608,0
+SSL.US,D,20230607,000000,13.28,13.405,13.1942,13.3,264503,0
+SSL.US,D,20230608,000000,13.51,13.6,13.27,13.43,352332,0
+SSL.US,D,20230609,000000,13.73,13.765,13.65,13.7,317918,0
+SSL.US,D,20230612,000000,13.66,13.66,13.46,13.63,261830,0
+SSL.US,D,20230613,000000,13.75,13.99,13.75,13.93,282710,0
+SSL.US,D,20230614,000000,14.01,14.09,13.84,14,209246,0
+SSL.US,D,20230615,000000,14.21,14.38,14.11,14.37,251205,0
+SSL.US,D,20230616,000000,14.4,14.49,14.18,14.31,159091,0
+SSL.US,D,20230620,000000,13.97,14.02,13.86,13.96,200729,0
+SSL.US,D,20230621,000000,13.41,13.59,13.38,13.43,318389,0
+SSL.US,D,20230622,000000,12.99,13.135,12.93,13.07,273908,0
+SSL.US,D,20230623,000000,12.3,12.51,12.24,12.46,441480,0
+SSL.US,D,20230626,000000,12.4,12.68,12.37,12.58,361067,0
+SSL.US,D,20230627,000000,12.34,12.41,12.25,12.33,304029,0
+SSL.US,D,20230628,000000,12.27,12.37,12.165,12.37,178245,0
+SSL.US,D,20230629,000000,12.06,12.3,12.06,12.22,420088,0
+SSL.US,D,20230630,000000,12.31,12.44,12.29,12.38,217230,0
+SSL.US,D,20230703,000000,12.49,12.59,12.49,12.59,169663,0
+SSL.US,D,20230705,000000,12.71,12.71,12.48,12.51,297776,0
+SSL.US,D,20230706,000000,12.23,12.24,11.97,12.21,564802,0
+SSL.US,D,20230707,000000,12.31,12.8,12.31,12.68,909261,0
+SSL.US,D,20230710,000000,12.57,12.7,12.55,12.62,269026,0
+SSL.US,D,20230711,000000,12.67,12.85,12.61,12.85,260106,0
+SSL.US,D,20230712,000000,13.13,13.27,13.11,13.22,345123,0
+SSL.US,D,20230713,000000,13.4,13.52,13.38,13.5,237431,0
+SSL.US,D,20230714,000000,13.35,13.35,13.075,13.14,241498,0
+SSL.US,D,20230717,000000,12.94,12.98,12.84,12.92,411647,0
+SSL.US,D,20230718,000000,13,13.27,12.99,13.11,481366,0
+SSL.US,D,20230719,000000,13.19,13.32,13.16,13.32,435251,0
+SSL.US,D,20230720,000000,13.27,13.325,13.07,13.15,281435,0
+SSL.US,D,20230721,000000,13.21,13.265,13.09,13.23,206910,0
+SSL.US,D,20230724,000000,13.34,13.605,13.34,13.58,268311,0
+SSL.US,D,20230725,000000,13.82,14.06,13.82,13.95,517684,0
+SSL.US,D,20230726,000000,13.63,13.63,13.53,13.58,360396,0
+SSL.US,D,20230727,000000,13.92,14.14,13.8,13.92,389574,0
+SSL.US,D,20230728,000000,13.98,14.01,13.89,13.98,226462,0
+SSL.US,D,20230731,000000,14.04,14.13,14,14.07,210819,0
+SSL.US,D,20230801,000000,13.76,13.85,13.7,13.84,253911,0
+SSL.US,D,20230802,000000,13.35,13.37,13.12,13.24,455719,0
+SSL.US,D,20230803,000000,12.76,13.12,12.65,13.04,678785,0
+SSL.US,D,20230804,000000,13.26,13.5,13.2,13.35,515699,0
+SSL.US,D,20230807,000000,13.26,13.4,13.21,13.4,346626,0
+SSL.US,D,20230808,000000,13.19,13.46,13.1101,13.45,235350,0
+SSL.US,D,20230809,000000,13.59,13.59,13.31,13.33,326212,0
+SSL.US,D,20230810,000000,14.02,14.15,13.942,14,773462,0
+SSL.US,D,20230811,000000,14.18,14.26,14.13,14.22,472512,0
+SSL.US,D,20230814,000000,13.24,13.39,13.045,13.3,680775,0
+SSL.US,D,20230815,000000,12.93,12.93,12.77,12.8,434014,0
+SSL.US,D,20230816,000000,12.88,12.98,12.84,12.9,224852,0
+SSL.US,D,20230817,000000,13.02,13.16,13,13.09,272271,0
+SSL.US,D,20230818,000000,12.61,12.82,12.61,12.81,405659,0
+SSL.US,D,20230821,000000,12.93,12.95,12.74,12.83,247408,0
+SSL.US,D,20230822,000000,12.8,12.8,12.55,12.59,283765,0
+SSL.US,D,20230823,000000,12.82,13.065,12.71,13,336422,0
+SSL.US,D,20230824,000000,12.63,12.68,12.41,12.46,319671,0
+SSL.US,D,20230825,000000,12.89,12.93,12.72,12.8,281907,0
+SSL.US,D,20230828,000000,13.04,13.255,12.96,13.17,300815,0
+SSL.US,D,20230829,000000,13.1,13.28,13.03,13.28,177201,0
+SSL.US,D,20230830,000000,13.36,13.44,13.23,13.24,225126,0
+SSL.US,D,20230831,000000,12.97,13,12.86,12.89,246178,0
+SSL.US,D,20230901,000000,13.26,13.29,13.065,13.1,281391,0
+SSL.US,D,20230905,000000,13.43,13.5,13.07,13.07,375962,0
+SSL.US,D,20230906,000000,13.09,13.27,13.05,13.1,392225,0
+SSL.US,D,20230907,000000,13.04,13.07,12.73,12.76,287967,0
+SSL.US,D,20230908,000000,12.67,12.8,12.6411,12.72,269396,0
+SSL.US,D,20230911,000000,13.05,13.08,12.92,12.93,252419,0
+SSL.US,D,20230912,000000,12.93,13.12,12.93,13.08,216622,0
+SSL.US,D,20230913,000000,12.92,12.98,12.56,12.58,400906,0
+SSL.US,D,20230914,000000,12.62,12.89,12.62,12.84,417212,0
+SSL.US,D,20230915,000000,12.85,12.96,12.84,12.85,257254,0
+SSL.US,D,20230918,000000,12.84,12.92,12.76,12.77,180051,0
+SSL.US,D,20230919,000000,12.88,12.96,12.78,12.83,253526,0
+SSL.US,D,20230920,000000,13.2,13.36,13.16,13.18,351739,0
+SSL.US,D,20230921,000000,13.01,13.165,12.96,13.07,193143,0
+SSL.US,D,20230922,000000,13.27,13.27,13.02,13.03,262858,0
+SSL.US,D,20230925,000000,12.98,12.98,12.82,12.89,284507,0
+SSL.US,D,20230926,000000,12.8,12.89,12.59,12.59,341233,0
+SSL.US,D,20230927,000000,12.92,13.01,12.775,12.81,425018,0
+SSL.US,D,20230928,000000,13.57,13.74,13.485,13.55,609916,0
+SSL.US,D,20230929,000000,13.85,13.91,13.64,13.67,546805,0
+SSL.US,D,20231002,000000,13.49,13.51,13.05,13.1,533392,0
+SSL.US,D,20231003,000000,12.83,12.9,12.7,12.81,436465,0
+SSL.US,D,20231004,000000,12.54,12.61,12.33,12.44,384579,0
+SSL.US,D,20231005,000000,12.22,12.345,12.15,12.19,327337,0
+SSL.US,D,20231006,000000,12.12,12.41,12.08,12.34,277002,0
+SSL.US,D,20231009,000000,12.92,13.1006,12.86,13.1,370814,0
+SSL.US,D,20231010,000000,13.37,13.51,13.32,13.44,366918,0
+SSL.US,D,20231011,000000,13.65,13.7,13.47,13.62,275843,0
+SSL.US,D,20231012,000000,13.83,13.88,13.49,13.58,256880,0
+SSL.US,D,20231013,000000,13.94,14.02,13.85,13.89,285385,0
+SSL.US,D,20231016,000000,14.09,14.1,13.91,14,257718,0
+SSL.US,D,20231017,000000,13.9,14.13,13.9,14.11,232300,0
+SSL.US,D,20231018,000000,13.81,13.8275,13.57,13.63,278790,0
+SSL.US,D,20231019,000000,13.48,13.565,13.36,13.4,270855,0
+SSL.US,D,20231020,000000,13.21,13.3,13.16,13.23,197119,0
+SSL.US,D,20231023,000000,13.4,13.43,13.2,13.22,270624,0
+SSL.US,D,20231024,000000,13.1,13.23,13.07,13.12,222575,0
+SSL.US,D,20231025,000000,13,13.065,12.87,12.9,239832,0
+SSL.US,D,20231026,000000,12.92,13.02,12.86,12.95,291079,0
+SSL.US,D,20231027,000000,13.21,13.27,13.03,13.11,295480,0
+SSL.US,D,20231030,000000,12.88,12.93,12.73,12.78,190195,0
+SSL.US,D,20231031,000000,12.65,12.66,12.47,12.51,270368,0
+SSL.US,D,20231101,000000,12.47,12.65,12.455,12.57,280596,0
+SSL.US,D,20231102,000000,12.44,12.76,12.41,12.76,284586,0
+SSL.US,D,20231103,000000,12.74,12.87,12.655,12.75,331058,0
+SSL.US,D,20231106,000000,12.94,12.985,12.81,12.82,223861,0
+SSL.US,D,20231107,000000,12.63,12.64,12.25,12.25,305914,0
+SSL.US,D,20231108,000000,12.26,12.31,12.0914,12.14,313891,0
+SSL.US,D,20231109,000000,12.32,12.45,12.22,12.22,174546,0
+SSL.US,D,20231110,000000,12.01,12.09,11.8,12.07,389114,0
+SSL.US,D,20231113,000000,12.26,12.3,12.18,12.22,209989,0
+SSL.US,D,20231114,000000,12.49,12.78,12.49,12.73,369691,0
+SSL.US,D,20231115,000000,12.75,12.85,12.7,12.71,232596,0
+SSL.US,D,20231116,000000,12.49,12.58,12.34,12.4,186517,0
+SSL.US,D,20231117,000000,12.28,12.375,12.16,12.34,304249,0
+SSL.US,D,20231120,000000,12.12,12.225,12.07,12.18,310529,0
+SSL.US,D,20231121,000000,12.07,12.08,11.85,11.86,295368,0
+SSL.US,D,20231122,000000,11.47,11.47,11.19,11.27,1069514,0
+SSL.US,D,20231124,000000,11.36,11.47,11.27,11.28,260532,0
+SSL.US,D,20231127,000000,11.59,11.63,11.39,11.45,543337,0
+SSL.US,D,20231128,000000,11.44,11.645,11.41,11.55,455308,0
+SSL.US,D,20231129,000000,11.49,11.63,11.47,11.49,351499,0
+SSL.US,D,20231130,000000,11.08,11.185,11.005,11.03,680009,0
+SSL.US,D,20231201,000000,11.03,11.325,10.99,11.21,664117,0
+SSL.US,D,20231204,000000,10.79,10.83,10.71,10.74,810040,0
+SSL.US,D,20231205,000000,10.34,10.41,10.22,10.22,744038,0
+SSL.US,D,20231206,000000,9.97,10.12,9.87,9.9,1180007,0
+SSL.US,D,20231207,000000,9.83,9.93,9.8,9.87,736665,0
+SSL.US,D,20231208,000000,9.45,9.67,9.43,9.55,1681291,0
+SSL.US,D,20231211,000000,9.15,9.5397,9.08,9.47,1226374,0
+SSL.US,D,20231212,000000,9.05,9.145,8.88,9,1403523,0
+SSL.US,D,20231213,000000,8.91,9.37,8.85,9.36,940437,0
+SSL.US,D,20231214,000000,9.34,9.54,9.3,9.44,1014857,0
+SSL.US,D,20231215,000000,9.46,9.52,9.255,9.31,499319,0
+SSL.US,D,20231218,000000,9.59,9.605,9.432,9.46,455257,0
+SSL.US,D,20231219,000000,9.72,9.89,9.72,9.83,714574,0
+SSL.US,D,20231220,000000,9.94,10.06,9.885,9.9,665911,0
+SSL.US,D,20231221,000000,9.98,10.02,9.93,10.01,389149,0
+SSL.US,D,20231222,000000,10.17,10.21,10.025,10.07,239634,0
+SSL.US,D,20231226,000000,10.16,10.16,10,10.02,235144,0
+SSL.US,D,20231227,000000,10.21,10.275,10.17,10.21,279233,0
+SSL.US,D,20231228,000000,10.03,10.06,9.9,9.9,323044,0
+SSL.US,D,20231229,000000,9.98,9.98,9.865,9.94,386896,0
+SSL.US,D,20240102,000000,9.93,10.1,9.91,9.98,348153,0
+SSL.US,D,20240103,000000,9.8,9.9075,9.73,9.86,441816,0
+SSL.US,D,20240104,000000,9.86,9.88,9.625,9.66,486718,0
+SSL.US,D,20240105,000000,9.83,10.145,9.81,9.86,525290,0
+SSL.US,D,20240108,000000,9.63,9.7889,9.59,9.77,440989,0
+SSL.US,D,20240109,000000,9.87,9.87,9.6698,9.74,467291,0
+SSL.US,D,20240110,000000,9.03,9.22,9,9.16,1072724,0
+SSL.US,D,20240111,000000,9.28,9.32,9.15,9.27,414476,0
+SSL.US,D,20240112,000000,9.52,9.5788,9.41,9.43,355306,0
+SSL.US,D,20240116,000000,9.04,9.1,8.91,8.93,999321,0
+SSL.US,D,20240117,000000,8.59,8.6377,8.5092,8.62,871864,0
+SSL.US,D,20240118,000000,8.37,8.55,8.34,8.54,1241323,0
+SSL.US,D,20240119,000000,8.57,8.57,8.415,8.54,579424,0
+SSL.US,D,20240122,000000,8.18,8.3725,8.18,8.33,936359,0
+SSL.US,D,20240123,000000,8.39,8.66,8.39,8.65,1022026,0
+SSL.US,D,20240124,000000,8.64,8.74,8.59,8.62,656973,0
+SSL.US,D,20240125,000000,8.78,8.78,8.545,8.63,432760,0
+SSL.US,D,20240126,000000,8.7,8.74,8.625,8.69,269641,0
+SSL.US,D,20240129,000000,8.82,8.82,8.66,8.75,492767,0
+SSL.US,D,20240130,000000,8.74,8.79,8.65,8.79,390145,0
+SSL.US,D,20240131,000000,8.84,8.855,8.545,8.55,620021,0
+SSL.US,D,20240201,000000,8.67,8.75,8.61,8.68,377979,0
+SSL.US,D,20240202,000000,8.54,8.54,8.335,8.36,480669,0
+SSL.US,D,20240205,000000,8.26,8.26,8.06,8.18,478153,0
+SSL.US,D,20240206,000000,8.27,8.54,8.26,8.41,589871,0
+SSL.US,D,20240207,000000,8.23,8.25,8.11,8.23,416735,0
+SSL.US,D,20240208,000000,8.1,8.16,8.04,8.13,499774,0
+SSL.US,D,20240209,000000,7.73,7.82,7.575,7.69,1635799,0
+SSL.US,D,20240212,000000,7.64,8.08,7.64,8.02,1076550,0
+SSL.US,D,20240213,000000,7.83,7.85,7.67,7.69,652614,0
+SSL.US,D,20240214,000000,7.94,8,7.88,7.96,473612,0
+SSL.US,D,20240215,000000,7.96,8.24,7.92,8.22,667985,0
+SSL.US,D,20240216,000000,8.1,8.32,8.065,8.26,456595,0
+SSL.US,D,20240220,000000,7.66,7.74,7.6,7.66,1327098,0
+SSL.US,D,20240221,000000,7.5,7.72,7.47,7.64,775038,0
+SSL.US,D,20240222,000000,7.71,7.8289,7.65,7.77,554213,0
+SSL.US,D,20240223,000000,7.6,7.73,7.57,7.7,585689,0
+SSL.US,D,20240226,000000,7.42,7.49,7.305,7.39,809120,0
+SSL.US,D,20240227,000000,7.83,7.845,7.58,7.67,1150651,0
+SSL.US,D,20240228,000000,7.52,7.54,7.3725,7.38,630763,0
+SSL.US,D,20240229,000000,7.52,7.6492,7.505,7.58,623168,0
+SSL.US,D,20240301,000000,7.67,7.84,7.65,7.8,608741,0
+SSL.US,D,20240304,000000,7.73,7.75,7.6,7.6,509037,0
+SSL.US,D,20240305,000000,7.53,7.67,7.51,7.58,530631,0
+SSL.US,D,20240306,000000,7.8,7.925,7.78,7.89,700838,0
+SSL.US,D,20240307,000000,7.94,8.01,7.88,7.94,574548,0
+SSL.US,D,20240308,000000,7.92,7.94,7.795,7.84,560774,0
+SSL.US,D,20240311,000000,7.53,7.6,7.45,7.53,652348,0
+SSL.US,D,20240312,000000,7.58,7.6,7.51,7.52,464585,0
+SSL.US,D,20240313,000000,7.63,7.86,7.61,7.81,681751,0
+SSL.US,D,20240314,000000,7.67,7.67,7.34,7.35,634794,0
+SSL.US,D,20240315,000000,7.39,7.43,7.32,7.41,504647,0
+SSL.US,D,20240318,000000,7.2,7.21,7.104,7.15,594704,0
+SSL.US,D,20240319,000000,7.27,7.45,7.27,7.38,546346,0
+SSL.US,D,20240320,000000,7.4,7.83,7.39,7.79,771735,0
+SSL.US,D,20240321,000000,7.83,7.83,7.68,7.77,438465,0
+SSL.US,D,20240322,000000,7.65,7.81,7.6,7.66,560589,0
+SSL.US,D,20240325,000000,7.63,7.76,7.6,7.7,621182,0
+SSL.US,D,20240326,000000,7.71,7.71,7.475,7.5,450116,0
+SSL.US,D,20240327,000000,7.51,7.65,7.45,7.65,471128,0
+SSL.US,D,20240328,000000,7.72,7.83,7.71,7.81,495734,0
+SSL.US,D,20240401,000000,7.85,7.855,7.72,7.75,226008,0
+SSL.US,D,20240402,000000,8.11,8.13,7.98,8.01,505731,0
+SSL.US,D,20240403,000000,8.03,8.15,8.025,8.13,495288,0
+SSL.US,D,20240404,000000,8.45,8.5,8.1812,8.2,732918,0
+SSL.US,D,20240405,000000,8.23,8.27,8.095,8.16,620700,0
+SSL.US,D,20240408,000000,8.8,8.95,8.685,8.74,1243358,0
+SSL.US,D,20240409,000000,9.24,9.33,9.0808,9.13,1260722,0
+SSL.US,D,20240410,000000,8.97,9.1,8.71,8.79,1201738,0
+SSL.US,D,20240411,000000,8.9,8.94,8.62,8.83,1231486,0
+SSL.US,D,20240412,000000,9.01,9.11,8.615,8.69,1126135,0
+SSL.US,D,20240415,000000,8.87,8.88,8.56,8.61,918490,0
+SSL.US,D,20240416,000000,8.24,8.35,8.12,8.21,773275,0
+SSL.US,D,20240417,000000,8.26,8.34,8.13,8.16,396822,0
+SSL.US,D,20240418,000000,8.22,8.325,8.18,8.28,640600,0
+SSL.US,D,20240419,000000,8.2,8.3089,8.135,8.2,442764,0
+SSL.US,D,20240422,000000,7.95,7.99,7.86,7.93,367106,0
+SSL.US,D,20240423,000000,7.19,7.27,7.09,7.17,1748050,0
+SSL.US,D,20240424,000000,6.93,7.105,6.9,7.07,1199101,0
+SSL.US,D,20240425,000000,6.88,6.9,6.78,6.86,1481487,0
+SSL.US,D,20240426,000000,7,7.03,6.9,6.93,640783,0
+SSL.US,D,20240429,000000,7.1,7.18,7.1,7.14,496688,0
+SSL.US,D,20240430,000000,7.11,7.18,7.015,7.03,514510,0
+SSL.US,D,20240501,000000,7.09,7.1611,6.89,6.94,427914,0
+SSL.US,D,20240502,000000,6.87,6.9,6.735,6.74,770894,0
+SSL.US,D,20240503,000000,7,7.15,6.985,7.05,590365,0
+SSL.US,D,20240506,000000,7.28,7.33,7.165,7.2,353689,0
+SSL.US,D,20240507,000000,7.26,7.31,7.175,7.22,392674,0
+SSL.US,D,20240508,000000,7.2,7.36,7.17,7.23,405048,0
+SSL.US,D,20240509,000000,7.17,7.23,7.12,7.17,386500,0
+SSL.US,D,20240510,000000,7.45,7.5,7.35,7.37,532018,0
+SSL.US,D,20240513,000000,7.43,7.55,7.43,7.47,460476,0
+SSL.US,D,20240514,000000,7.28,7.32,7.253,7.31,347476,0
+SSL.US,D,20240515,000000,7.33,7.355,7.2,7.34,310269,0
+SSL.US,D,20240516,000000,7.34,7.4,7.28,7.39,367526,0
+SSL.US,D,20240517,000000,7.32,7.51,7.3,7.51,491594,0
+SSL.US,D,20240520,000000,7.36,7.56,7.34,7.54,972791,0
+SSL.US,D,20240521,000000,7.38,7.61,7.35,7.58,740403,0
+SSL.US,D,20240522,000000,7.4,7.4,7.28,7.35,589600,0
+SSL.US,D,20240523,000000,7.29,7.29,7.0525,7.14,641004,0
+SSL.US,D,20240524,000000,7.22,7.255,7.19,7.22,272253,0
+SSL.US,D,20240528,000000,6.91,7.07,6.87,6.99,791006,0
+SSL.US,D,20240529,000000,7.01,7.06,6.915,6.95,510209,0
+SSL.US,D,20240530,000000,6.89,6.915,6.665,6.89,1283153,0
+SSL.US,D,20240531,000000,6.71,6.8499,6.65,6.82,1125580,0
+SSL.US,D,20240603,000000,6.48,6.54,6.2698,6.35,1737929,0
+SSL.US,D,20240604,000000,6.24,6.36,6.215,6.27,963489,0
+SSL.US,D,20240605,000000,6.31,6.355,6.24,6.34,549856,0
+SSL.US,D,20240606,000000,6.38,6.46,6.375,6.42,460126,0
+SSL.US,D,20240607,000000,6.41,6.49,6.385,6.41,423463,0
+SSL.US,D,20240610,000000,6.41,6.4501,6.38,6.4,257483,0
+SSL.US,D,20240611,000000,6.42,6.54,6.31,6.48,657931,0
+SSL.US,D,20240612,000000,6.64,6.65,6.48,6.51,419406,0
+SSL.US,D,20240613,000000,6.46,6.46,6.36,6.44,467145,0
+SSL.US,D,20240614,000000,6.32,6.59,6.29,6.58,703423,0
+SSL.US,D,20240617,000000,6.7,6.8,6.655,6.74,523281,0
+SSL.US,D,20240618,000000,6.98,7.275,6.98,7.25,1026004,0
+SSL.US,D,20240620,000000,7.5,7.9,7.5,7.69,1553738,0
+SSL.US,D,20240621,000000,7.69,7.715,7.515,7.64,739291,0
+SSL.US,D,20240624,000000,7.74,7.825,7.69,7.81,556989,0
+SSL.US,D,20240625,000000,7.69,7.69,7.53,7.61,429965,0
+SSL.US,D,20240626,000000,7.5,7.59,7.42,7.53,507850,0
+SSL.US,D,20240627,000000,7.37,7.425,7.3,7.37,581648,0
+SSL.US,D,20240628,000000,7.65,7.675,7.54,7.61,551424,0
+SSL.US,D,20240701,000000,7.76,7.845,7.6,7.66,480366,0
+SSL.US,D,20240702,000000,7.58,7.6305,7.39,7.46,397417,0
+SSL.US,D,20240703,000000,7.77,8.03,7.77,7.95,544506,0
+SSL.US,D,20240705,000000,8.04,8.056,7.78,7.87,809323,0
+SSL.US,D,20240708,000000,7.92,7.99,7.865,7.96,466146,0
+SSL.US,D,20240709,000000,7.9,7.96,7.84,7.84,530029,0
+SSL.US,D,20240710,000000,7.73,7.7399,7.515,7.62,646785,0
+SSL.US,D,20240711,000000,7.64,7.69,7.53,7.65,456713,0
+SSL.US,D,20240712,000000,7.69,7.72,7.565,7.63,327851,0
+SSL.US,D,20240715,000000,7.27,7.31,7.18,7.29,726157,0
+SSL.US,D,20240716,000000,7.33,7.51,7.3075,7.48,460849,0
+SSL.US,D,20240717,000000,7.44,7.505,7.35,7.37,478306,0
+SSL.US,D,20240718,000000,7.49,7.51,7.295,7.31,437898,0
+SSL.US,D,20240719,000000,7.35,7.45,7.25,7.31,365237,0
+SSL.US,D,20240722,000000,7.92,8.13,7.77,8.05,1265135,0
+SSL.US,D,20240723,000000,8.07,8.15,7.98,8.12,616576,0
+SSL.US,D,20240724,000000,7.81,7.98,7.63,7.64,816372,0
+SSL.US,D,20240725,000000,7.71,7.78,7.65,7.67,606546,0
+SSL.US,D,20240726,000000,7.86,7.87,7.7,7.78,493924,0
+SSL.US,D,20240729,000000,7.8,7.86,7.635,7.69,417063,0
+SSL.US,D,20240730,000000,7.79,7.91,7.73,7.86,326281,0
+SSL.US,D,20240731,000000,8.03,8.15,7.9802,8.06,407161,0
+SSL.US,D,20240801,000000,8.06,8.13,7.87,7.94,531698,0
+SSL.US,D,20240802,000000,7.56,7.56,7.16,7.2,1032288,0
+SSL.US,D,20240805,000000,7.04,7.21,6.985,7.13,759188,0
+SSL.US,D,20240806,000000,7.07,7.21,7.05,7.19,432550,0
+SSL.US,D,20240807,000000,7.23,7.35,7.1401,7.17,427360,0
+SSL.US,D,20240808,000000,7.07,7.18,7.051,7.16,283334,0
+SSL.US,D,20240809,000000,7.2,7.22,7.07,7.14,228491,0
+SSL.US,D,20240812,000000,7,7.06,6.87,6.87,572716,0
+SSL.US,D,20240813,000000,7.01,7.08,6.955,7.03,347402,0
+SSL.US,D,20240814,000000,7.18,7.29,7.125,7.2,341332,0
+SSL.US,D,20240815,000000,7.51,7.56,7.44,7.45,720801,0
+SSL.US,D,20240816,000000,7.54,7.64,7.52,7.61,394155,0
+SSL.US,D,20240819,000000,7.67,7.75,7.555,7.56,264345,0
+SSL.US,D,20240820,000000,7.32,7.365,7.1168,7.23,779758,0
+SSL.US,D,20240821,000000,7.52,7.69,7.41,7.65,877595,0
+SSL.US,D,20240822,000000,7.97,8.08,7.93,7.96,1236893,0
+SSL.US,D,20240823,000000,8.01,8.38,8.01,8.38,1018995,0
+SSL.US,D,20240826,000000,8.31,8.4,8.28,8.31,360844,0
+SSL.US,D,20240827,000000,8.26,8.31,8.1149,8.12,389307,0
+SSL.US,D,20240828,000000,7.97,8.08,7.9112,7.95,301848,0
+SSL.US,D,20240829,000000,8.07,8.12,8.035,8.07,231067,0
+SSL.US,D,20240830,000000,7.84,7.84,7.45,7.61,1026528,0
+SSL.US,D,20240903,000000,7.4,7.4,6.99,7.04,976957,0
+SSL.US,D,20240904,000000,7.15,7.29,7.0001,7.04,897306,0
+SSL.US,D,20240905,000000,7.35,7.4,7.185,7.28,679880,0
+SSL.US,D,20240906,000000,7.33,7.34,7.095,7.17,446508,0
+SSL.US,D,20240909,000000,7.14,7.1499,6.92,7,984372,0
+SSL.US,D,20240910,000000,7,7,6.715,6.8,1190481,0
+SSL.US,D,20240911,000000,6.72,6.72,6.55,6.63,984378,0
+SSL.US,D,20240912,000000,6.63,6.755,6.6,6.67,844238,0
+SSL.US,D,20240913,000000,7,7.045,6.865,6.91,801483,0
+SSL.US,D,20240916,000000,7,7.13,6.99,7.12,495615,0
+SSL.US,D,20240917,000000,7.12,7.2,7.1,7.16,412585,0
+SSL.US,D,20240918,000000,7.13,7.225,6.98,7.06,475538,0
+SSL.US,D,20240919,000000,7.23,7.285,7.16,7.19,435528,0
+SSL.US,D,20240920,000000,6.91,6.925,6.79,6.85,729674,0
+SSL.US,D,20240923,000000,7.08,7.1801,7.03,7.07,538670,0
+SSL.US,D,20240924,000000,7.25,7.325,7.165,7.24,835423,0
+SSL.US,D,20240925,000000,7.25,7.25,7.05,7.06,471381,0
+SSL.US,D,20240926,000000,6.68,6.8,6.635,6.72,1973124,0
+SSL.US,D,20240927,000000,6.73,6.87,6.69,6.77,1171855,0
+SSL.US,D,20240930,000000,6.82,6.83,6.69,6.76,482003,0
+SSL.US,D,20241001,000000,6.71,6.89,6.68,6.79,834693,0
+SSL.US,D,20241002,000000,6.96,7.042,6.91,6.96,823441,0
+SSL.US,D,20241003,000000,7.13,7.27,7.045,7.23,784023,0
+SSL.US,D,20241004,000000,7.25,7.34,7.2305,7.28,553908,0
+SSL.US,D,20241007,000000,7.2,7.265,7.165,7.2,333685,0
+SSL.US,D,20241008,000000,7.08,7.09,6.9,6.97,586439,0
+SSL.US,D,20241009,000000,6.73,6.75,6.645,6.69,1043934,0
+SSL.US,D,20241010,000000,6.88,7.02,6.8,7,979470,0
+SSL.US,D,20241011,000000,6.98,7.00895,6.88,6.91,413289,0
+SSL.US,D,20241014,000000,6.76,6.82,6.71,6.82,413993,0
+SSL.US,D,20241015,000000,6.47,6.48,6.37,6.37,1527717,0
+SSL.US,D,20241016,000000,6.47,6.56,6.45,6.52,823290,0
+SSL.US,D,20241017,000000,6.48,6.52,6.4109,6.46,584473,0
+SSL.US,D,20241018,000000,6.66,6.68,6.56,6.59,586897,0
+SSL.US,D,20241021,000000,6.54,6.58,6.445,6.45,503455,0
+SSL.US,D,20241022,000000,6.3,6.31,6.165,6.24,1129586,0
+SSL.US,D,20241023,000000,5.95,6.03,5.84,5.88,1972132,0
+SSL.US,D,20241024,000000,6.19,6.1979,5.97,6.05,1004436,0
+SSL.US,D,20241025,000000,5.99,6.028,5.93,5.93,696217,0
+SSL.US,D,20241028,000000,5.72,5.79,5.69,5.76,1536833,0
+SSL.US,D,20241029,000000,5.82,5.875,5.7899,5.86,1094348,0
+SSL.US,D,20241030,000000,5.65,5.72,5.63,5.68,1106602,0
+SSL.US,D,20241031,000000,5.68,5.755,5.57,5.71,860048,0
+SSL.US,D,20241101,000000,5.91,5.925,5.67,5.72,1285284,0
+SSL.US,D,20241104,000000,5.98,6.06,5.97,5.98,747197,0
+SSL.US,D,20241105,000000,6.06,6.09,5.95,5.98,965378,0
+SSL.US,D,20241106,000000,5.86,5.985,5.86,5.97,1198536,0
+SSL.US,D,20241107,000000,6.19,6.22,6.11,6.14,946465,0
+SSL.US,D,20241108,000000,5.8,5.8,5.65,5.73,1195654,0
+SSL.US,D,20241111,000000,5.53,5.59,5.5,5.56,1677319,0
+SSL.US,D,20241112,000000,5.34,5.399,5.3,5.36,1318965,0
+SSL.US,D,20241113,000000,5.38,5.45,5.33,5.4,746994,0
+SSL.US,D,20241114,000000,5.15,5.285,5.14,5.18,1461808,0
+SSL.US,D,20241115,000000,5.23,5.31,5.21,5.24,833031,0
+SSL.US,D,20241118,000000,5.3,5.475,5.29,5.43,812458,0
+SSL.US,D,20241119,000000,5.215,5.2579,5.17,5.21,1067491,0
+SSL.US,D,20241120,000000,5.31,5.475,5.3,5.42,960630,0
+SSL.US,D,20241121,000000,5.44,5.495,5.41,5.47,482296,0
+SSL.US,D,20241122,000000,5.435,5.53,5.41,5.51,594807,0
+SSL.US,D,20241125,000000,5.36,5.39,5.24,5.25,1204232,0
+SSL.US,D,20241126,000000,5.17,5.21,5.11,5.16,797214,0
+SSL.US,D,20241127,000000,5.06,5.18,5.05,5.14,858509,0
+SSL.US,D,20241129,000000,4.97,5.02,4.9,5.01,1056342,0
+SSL.US,D,20241202,000000,5.01,5.26,4.97,5.25,1631274,0
+SSL.US,D,20241203,000000,5.06,5.1,4.99,5.04,1156238,0
+SSL.US,D,20241204,000000,5.11,5.14,5.04,5.04,763613,0
+SSL.US,D,20241205,000000,5.05,5.11,5.01,5.04,1272977,0
+SSL.US,D,20241206,000000,5.08,5.09,4.91,4.97,981289,0
+SSL.US,D,20241209,000000,5.2,5.535,5.2,5.36,1593157,0
+SSL.US,D,20241210,000000,5.261,5.405,5.205,5.27,1198551,0
+SSL.US,D,20241211,000000,5.06,5.09,4.97,5.02,1077431,0
+SSL.US,D,20241212,000000,5.19,5.25,5.14,5.17,868838,0
+SSL.US,D,20241213,000000,5.05,5.06,4.97,5.04,648198,0
+SSL.US,D,20241216,000000,5.06,5.075,4.88,4.89,759063,0
+SSL.US,D,20241217,000000,4.8899,4.92,4.835,4.91,871537,0
+SSL.US,D,20241218,000000,4.85,4.915,4.73,4.78,1147287,0
+SSL.US,D,20241219,000000,4.62,4.68,4.6,4.62,1116477,0
+SSL.US,D,20241220,000000,4.6,4.7,4.575,4.67,884841,0
+SSL.US,D,20241223,000000,4.6,4.7,4.53,4.7,856960,0
+SSL.US,D,20241224,000000,4.66,4.69,4.56,4.62,515922,0
+SSL.US,D,20241226,000000,4.62,4.72,4.59,4.64,950493,0
+SSL.US,D,20241227,000000,4.49,4.54,4.38,4.5,1205840,0
+SSL.US,D,20241230,000000,4.41,4.53,4.38,4.46,1472002,0
+SSL.US,D,20241231,000000,4.47,4.61,4.47,4.56,677176,0
+SSL.US,D,20250102,000000,4.65,4.82,4.65,4.77,905787,0
+SSL.US,D,20250103,000000,4.685,4.735,4.64,4.69,665875,0
+SSL.US,D,20250106,000000,4.61,4.725,4.595,4.66,874787,0
+SSL.US,D,20250107,000000,4.42,4.51,4.38,4.47,2274635,0
+SSL.US,D,20250108,000000,4.365,4.495,4.285,4.42,1541697,0
+SSL.US,D,20250110,000000,5.04,5.1493,4.93,5.07,2453897,0
+SSL.US,D,20250113,000000,5.14,5.3,5.12,5.26,1897430,0
+SSL.US,D,20250114,000000,5.12,5.165,5.01,5.06,1235804,0
+SSL.US,D,20250115,000000,5.17,5.19,5.07,5.12,830931,0
+SSL.US,D,20250116,000000,5.02,5.04,4.935,4.98,790929,0
+SSL.US,D,20250117,000000,5.5,5.55,5.39,5.4,2374799,0
+SSL.US,D,20250121,000000,5.235,5.31,5.185,5.2,1441443,0
+SSL.US,D,20250122,000000,5.075,5.08,4.95,4.96,995783,0
+SSL.US,D,20250123,000000,4.78,4.82,4.71,4.74,1443734,0
+SSL.US,D,20250124,000000,4.795,4.855,4.74,4.77,820981,0
+SSL.US,D,20250127,000000,4.61,4.7,4.6,4.62,1075571,0
+SSL.US,D,20250128,000000,4.64,4.655,4.53,4.59,1168816,0
+SSL.US,D,20250129,000000,4.47,4.58,4.45,4.55,1466395,0
+SSL.US,D,20250130,000000,4.6,4.88,4.6,4.82,2257691,0
+SSL.US,D,20250131,000000,4.695,4.77,4.675,4.7,1190801,0
+SSL.US,D,20250203,000000,4.7,4.82,4.645,4.78,1282381,0
+SSL.US,D,20250204,000000,4.68,4.89,4.67,4.82,1227231,0
+SSL.US,D,20250205,000000,4.74,4.765,4.65,4.66,967458,0
+SSL.US,D,20250206,000000,4.47,4.5,4.315,4.4,2523419,0
+SSL.US,D,20250207,000000,4.3372,4.36,4.2,4.2,1270067,0
+SSL.US,D,20250210,000000,4.39,4.43,4.37,4.38,1436248,0
+SSL.US,D,20250211,000000,4.57,4.67,4.568,4.62,959094,0
+SSL.US,D,20250212,000000,4.64,4.675,4.56,4.57,1028044,0
+SSL.US,D,20250213,000000,4.45,4.53,4.42,4.51,658103,0
+SSL.US,D,20250214,000000,4.48,4.53,4.46,4.47,786765,0
+SSL.US,D,20250218,000000,4.39,4.48,4.39,4.46,967393,0
+SSL.US,D,20250219,000000,4.435,4.475,4.355,4.36,883250,0
+SSL.US,D,20250220,000000,4.57,4.635,4.53,4.62,923761,0
+SSL.US,D,20250221,000000,4.785,4.81,4.6,4.64,1166639,0
+SSL.US,D,20250224,000000,4.825,4.8293,4.7212,4.8,743262,0
+SSL.US,D,20250225,000000,4.73,4.835,4.685,4.78,734308,0
+SSL.US,D,20250226,000000,4.7,4.7,4.62,4.63,600618,0
+SSL.US,D,20250227,000000,4.65,4.66,4.595,4.63,483726,0
+SSL.US,D,20250228,000000,4.49,4.49,4.355,4.37,741881,0
+SSL.US,D,20250303,000000,4.505,4.52,4.205,4.22,1071986,0
+SSL.US,D,20250304,000000,4.08,4.24,4.04,4.17,1971196,0
+SSL.US,D,20250305,000000,4.2,4.28,4.17,4.22,900052,0
+SSL.US,D,20250306,000000,4.13,4.18,4.1,4.15,906225,0
+SSL.US,D,20250307,000000,4.27,4.4,4.2693,4.36,732786,0
+SSL.US,D,20250310,000000,4.39,4.4,4.26,4.27,702095,0
+SSL.US,D,20250311,000000,4.43,4.45,4.33,4.39,1148848,0
+SSL.US,D,20250312,000000,4.42,4.455,4.36,4.4,739319,0
+SSL.US,D,20250313,000000,4.15,4.215,4.1,4.12,1019285,0
+SSL.US,D,20250314,000000,4.3,4.34,4.285,4.33,831003,0
+SSL.US,D,20250317,000000,4.34,4.4,4.335,4.35,523688,0
+SSL.US,D,20250318,000000,4.41,4.41,4.31,4.33,605820,0
+SSL.US,D,20250319,000000,4.315,4.36,4.255,4.3,810874,0
+SSL.US,D,20250320,000000,4.18,4.23,4.18,4.22,461067,0
+SSL.US,D,20250321,000000,4.2,4.2,4.11,4.14,600148,0
+SSL.US,D,20250324,000000,4.16,4.17,4.07,4.07,623639,0
+SSL.US,D,20250325,000000,4.1393,4.18,4.06,4.07,839909,0
+SSL.US,D,20250326,000000,4.11,4.18,4.1,4.12,536584,0
+SSL.US,D,20250327,000000,4.1,4.1591,4.095,4.1,378084,0
+SSL.US,D,20250328,000000,4.24,4.265,4.1,4.13,818585,0
+SSL.US,D,20250331,000000,4.2,4.27,4.1501,4.23,827409,0
+SSL.US,D,20250401,000000,4.342,4.375,4.29,4.32,700713,0
+SSL.US,D,20250402,000000,4.195,4.2,4.105,4.14,595706,0
+SSL.US,D,20250403,000000,3.68,3.805,3.56,3.58,3659657,0
+SSL.US,D,20250404,000000,3.28,3.31,3.12,3.23,5297434,0
+SSL.US,D,20250407,000000,3.09,3.31,3.0225,3.12,2889367,0
+SSL.US,D,20250408,000000,3.1,3.12,2.87,2.93,2286104,0
+SSL.US,D,20250409,000000,2.86,3.29,2.78,3.25,3153810,0
+SSL.US,D,20250410,000000,3.185,3.22,3.09,3.18,1685034,0
+SSL.US,D,20250411,000000,3.325,3.445,3.29,3.44,1833864,0
+SSL.US,D,20250414,000000,3.52,3.57,3.465,3.52,2271078,0
+SSL.US,D,20250415,000000,3.475,3.475,3.39,3.42,1191463,0
+SSL.US,D,20250416,000000,3.49,3.53,3.425,3.45,793423,0
+SSL.US,D,20250417,000000,3.58,3.61,3.535,3.59,923823,0
+SSL.US,D,20250421,000000,3.5954,3.5954,3.44,3.49,574714,0
+SSL.US,D,20250422,000000,3.6,3.67,3.59,3.65,699731,0
+SSL.US,D,20250423,000000,3.6246,3.68,3.55,3.65,1194640,0
+SSL.US,D,20250424,000000,3.59,3.6,3.495,3.5,852699,0
+SSL.US,D,20250425,000000,3.51,3.57,3.495,3.56,362274,0
+SSL.US,D,20250428,000000,3.58,3.59,3.53,3.53,493514,0
+SSL.US,D,20250429,000000,3.56,3.61,3.545,3.57,483646,0
+SSL.US,D,20250430,000000,3.52,3.52,3.43,3.48,656064,0
+SSL.US,D,20250501,000000,3.46,3.505,3.43,3.45,471707,0
+SSL.US,D,20250502,000000,3.54,3.57,3.51,3.55,640378,0
+SSL.US,D,20250505,000000,3.565,3.565,3.47,3.48,686194,0
+SSL.US,D,20250506,000000,3.438,3.4686,3.41,3.41,385278,0
+SSL.US,D,20250507,000000,3.47,3.4999,3.43,3.43,979178,0
+SSL.US,D,20250508,000000,3.46,3.56,3.44,3.52,567514,0
+SSL.US,D,20250509,000000,3.57,3.59,3.53,3.57,652478,0
+SSL.US,D,20250512,000000,3.735,3.765,3.7,3.72,609982,0
+SSL.US,D,20250513,000000,3.74,3.83,3.735,3.81,429118,0
+SSL.US,D,20250514,000000,3.85,3.86,3.785,3.81,1687195,0
+SSL.US,D,20250515,000000,3.76,3.76,3.7,3.71,649105,0
+SSL.US,D,20250516,000000,3.85,3.87,3.82,3.86,928983,0
+SSL.US,D,20250519,000000,3.9,4.13,3.895,4.1,1814798,0
+SSL.US,D,20250520,000000,4.47,4.5,4.41,4.42,1258944,0
+SSL.US,D,20250521,000000,4.68,4.77,4.51,4.53,1689615,0
+SSL.US,D,20250522,000000,4.51,4.58,4.47,4.48,1794611,0
+SSL.US,D,20250523,000000,4.45,4.56,4.42,4.56,1667424,0
+SSL.US,D,20250527,000000,4.61,4.63,4.505,4.56,1870025,0
+SSL.US,D,20250528,000000,4.58,4.585,4.49,4.51,823515,0
+SSL.US,D,20250529,000000,4.615,4.65,4.57,4.61,1069861,0
+SSL.US,D,20250530,000000,4.53,4.5302,4.42,4.44,836442,0
+SSL.US,D,20250602,000000,4.595,4.62,4.49,4.58,2089602,0
+SSL.US,D,20250603,000000,4.59,4.76,4.56,4.72,938959,0
+SSL.US,D,20250604,000000,4.71,4.74,4.66,4.67,518361,0
+SSL.US,D,20250605,000000,4.72,4.775,4.7,4.7,879519,0
+SSL.US,D,20250606,000000,4.65,4.655,4.5992,4.6,870825,0
+SSL.US,D,20250609,000000,4.7099,4.785,4.7,4.76,824699,0
+SSL.US,D,20250610,000000,4.86,4.98,4.8593,4.96,1172391,0
+SSL.US,D,20250611,000000,4.83,4.89,4.805,4.87,690415,0
+SSL.US,D,20250612,000000,4.89,4.895,4.83,4.85,683932,0
+SSL.US,D,20250613,000000,5.46,5.515,5.3,5.45,3377352,0
+SSL.US,D,20250616,000000,5.445,5.4688,5.19,5.2,1438789,0
+SSL.US,D,20250617,000000,5.37,5.445,5.325,5.36,1870887,0
+SSL.US,D,20250618,000000,5.47,5.515,5.365,5.4,1645571,0
+SSL.US,D,20250620,000000,5.28,5.33,5.21,5.23,839975,0
+SSL.US,D,20250623,000000,5.32,5.325,5.0801,5.11,2551152,0
+SSL.US,D,20250624,000000,4.57,4.605,4.5101,4.55,2773252,0
+SSL.US,D,20250625,000000,4.445,4.45,4.38,4.39,1444905,0
+SSL.US,D,20250626,000000,4.42,4.485,4.3841,4.44,908756,0
+SSL.US,D,20250627,000000,4.3401,4.4499,4.3,4.42,1136455,0
+SSL.US,D,20250630,000000,4.46,4.46,4.4,4.42,715115,0
+SSL.US,D,20250701,000000,4.44,4.64,4.405,4.6,2087038,0
+SSL.US,D,20250702,000000,4.8,5.01,4.79,5,2012879,0
+SSL.US,D,20250703,000000,4.97,5.04,4.97,4.99,751285,0
+SSL.US,D,20250707,000000,4.97,4.99,4.891,4.98,1219346,0
+SSL.US,D,20250708,000000,4.98,5.24,4.96,5.15,1915116,0
+SSL.US,D,20250709,000000,5.16,5.21,5.09,5.17,1741522,0
+SSL.US,D,20250710,000000,5.12,5.285,5.11,5.25,957999,0
+SSL.US,D,20250711,000000,5.14,5.19,5.065,5.17,769949,0
+SSL.US,D,20250714,000000,5.26,5.3,5.16,5.19,840276,0
+SSL.US,D,20250715,000000,5.09,5.11,5.01,5.03,734607,0
+SSL.US,D,20250716,000000,5,5,4.8648,4.96,694773,0
+SSL.US,D,20250717,000000,4.92,4.96,4.895,4.95,1035417,0
+SSL.US,D,20250718,000000,5.005,5.06,4.97,4.99,783214,0
+SSL.US,D,20250721,000000,5.265,5.395,5.25,5.36,1228726,0
+SSL.US,D,20250722,000000,5.11,5.195,5.09,5.14,1222443,0
+SSL.US,D,20250723,000000,5.14,5.405,5.12,5.38,2037112,0
+SSL.US,D,20250724,000000,5.325,5.5,5.295,5.37,1714430,0
+SSL.US,D,20250725,000000,5.155,5.16,4.96,5.12,1055314,0
+SSL.US,D,20250728,000000,5.22,5.265,5.18,5.25,619454,0
+SSL.US,D,20250729,000000,5.2008,5.23,5.11,5.23,879849,0
+SSL.US,D,20250730,000000,5.14,5.14,5.035,5.05,1153083,0
+SSL.US,D,20250731,000000,5.08,5.1665,5.075,5.12,848883,0
+SSL.US,D,20250801,000000,5,5.005,4.9,4.91,936012,0
+SSL.US,D,20250804,000000,4.9493,4.99,4.94,4.97,624843,0
+SSL.US,D,20250805,000000,4.96,5,4.905,4.97,656718,0
+SSL.US,D,20250806,000000,4.99,5.035,4.95,4.98,840364,0
+SSL.US,D,20250807,000000,5.025,5.08,5,5.03,805060,0
+SSL.US,D,20250808,000000,5.02,5.03,4.905,4.91,899096,0
+SSL.US,D,20250811,000000,4.815,4.84,4.77,4.8,680481,0
+SSL.US,D,20250812,000000,5.235,5.43,5.23,5.39,2049250,0
+SSL.US,D,20250813,000000,5.475,5.77,5.4628,5.76,2331148,0
+SSL.US,D,20250814,000000,5.58,5.7,5.56,5.69,1508281,0
+SSL.US,D,20250815,000000,5.67,5.78,5.65,5.74,1656251,0
+SSL.US,D,20250818,000000,5.74,5.8,5.72,5.78,1022613,0
+SSL.US,D,20250819,000000,5.88,6.025,5.87,5.93,1974700,0
+SSL.US,D,20250820,000000,5.92,5.98,5.905,5.96,502757,0
+SSL.US,D,20250821,000000,6.11,6.14,6.03,6.04,1032107,0
+SSL.US,D,20250822,000000,6.16,6.29,6.1,6.29,1811183,0
+SSL.US,D,20250825,000000,6.74,7.05,6.74,6.98,4303117,0
+SSL.US,D,20250826,000000,6.69,6.78,6.67,6.69,1626151,0
+SSL.US,D,20250827,000000,6.59,6.625,6.475,6.57,1462408,0
+SSL.US,D,20250828,000000,6.79,6.81,6.73,6.78,978751,0
+SSL.US,D,20250829,000000,6.7683,6.805,6.705,6.74,734249,0
+SSL.US,D,20250902,000000,6.885,6.965,6.875,6.95,1187414,0
+SSL.US,D,20250903,000000,7.12,7.235,7.1,7.13,2209638,0
+SSL.US,D,20250904,000000,6.92,6.94,6.84,6.91,1556872,0
+SSL.US,D,20250905,000000,7.13,7.2475,7.05,7.09,1674866,0
+SSL.US,D,20250908,000000,7.19,7.19,7.075,7.15,1069946,0
+SSL.US,D,20250909,000000,6.97,6.995,6.88,6.89,816170,0
+SSL.US,D,20250910,000000,7.11,7.1359,7.02,7.13,1072044,0
+SSL.US,D,20250911,000000,7.055,7.145,7.03,7.12,956427,0
+SSL.US,D,20250912,000000,7.1,7.135,6.97,7.01,686655,0
+SSL.US,D,20250915,000000,6.94,6.97,6.9,6.95,888054,0
+SSL.US,D,20250916,000000,6.79,6.9,6.74,6.89,1130606,0
+SSL.US,D,20250917,000000,6.78,6.91,6.745,6.77,1126205,0
+SSL.US,D,20250918,000000,6.659,6.715,6.605,6.7,1316967,0
+SSL.US,D,20250919,000000,6.63,6.72,6.54,6.64,1468623,0
+SSL.US,D,20250922,000000,6.15,6.255,6.11,6.23,1651350,0
+SSL.US,D,20250923,000000,6.135,6.254,6.115,6.13,2440136,0
+SSL.US,D,20250924,000000,6.18,6.285,6.16,6.19,1186725,0
+SSL.US,D,20250925,000000,6.22,6.295,6.18,6.25,1134580,0
+SSL.US,D,20250926,000000,6.1422,6.3,6.13,6.28,1139570,0
+SSL.US,D,20250929,000000,6.28,6.29,6.1935,6.21,674765,0
+SSL.US,D,20250930,000000,6.18,6.22,6.13,6.22,1244763,0
+SSL.US,D,20251001,000000,6.19,6.24,6.14,6.21,1043248,0
+SSL.US,D,20251002,000000,6.16,6.2,6.11,6.15,835428,0
+SSL.US,D,20251003,000000,6.17,6.25,6.155,6.18,1176286,0
+SSL.US,D,20251006,000000,6.15,6.235,6.11,6.2,1274273,0
+SSL.US,D,20251007,000000,6.05,6.055,5.925,5.96,1180105,0
+SSL.US,D,20251008,000000,5.93,6.03,5.905,5.98,1009110,0
+SSL.US,D,20251009,000000,6.06,6.12,5.89,5.9,832276,0
+SSL.US,D,20251010,000000,5.845,5.85,5.625,5.63,1006293,0
+SSL.US,D,20251013,000000,5.8,5.83,5.765,5.8,990319,0
+SSL.US,D,20251014,000000,5.865,5.95,5.85,5.9,1151653,0
+SSL.US,D,20251015,000000,5.925,5.97,5.88,5.92,916708,0
+SSL.US,D,20251016,000000,5.92,5.98,5.8445,5.87,711480,0
+SSL.US,D,20251017,000000,5.5,5.575,5.425,5.48,1464622,0
+SSL.US,D,20251020,000000,5.55,5.64,5.505,5.52,1007923,0
+SSL.US,D,20251021,000000,5.34,5.385,5.24,5.33,1781255,0
+SSL.US,D,20251022,000000,5.5,5.575,5.455,5.52,1014856,0
+SSL.US,D,20251023,000000,6.38,6.59,6.31,6.49,2977830,0
+SSL.US,D,20251024,000000,6.58,6.65,6.55,6.56,1173931,0
+SSL.US,D,20251027,000000,6.5,6.51,6.395,6.41,1103708,0
+SSL.US,D,20251028,000000,6.41,6.41,6.305,6.31,914908,0
+SSL.US,D,20251029,000000,6.28,6.305,6.205,6.22,994597,0
+SSL.US,D,20251030,000000,6.08,6.19,6.055,6.13,1435876,0
+SSL.US,D,20251031,000000,6.15,6.33,6.135,6.33,974072,0
+SSL.US,D,20251103,000000,6.37,6.395,6.29,6.38,724038,0
+SSL.US,D,20251104,000000,6.15,6.28,6.13,6.2,2020639,0
+SSL.US,D,20251105,000000,6.2,6.355,6.18,6.34,1119088,0
+SSL.US,D,20251106,000000,6.22,6.525,6.22,6.44,1689548,0
+SSL.US,D,20251107,000000,6.42,6.78,6.42,6.73,2244574,0
+SSL.US,D,20251110,000000,6.74,6.85,6.69,6.83,1066728,0
+SSL.US,D,20251111,000000,6.8,6.94,6.795,6.87,841291,0
+SSL.US,D,20251112,000000,6.96,7.035,6.93,6.96,781572,0
+SSL.US,D,20251113,000000,6.925,7.01,6.815,6.83,1155786,0
+SSL.US,D,20251114,000000,6.98,7.138,6.96,7.05,1188843,0
+SSL.US,D,20251117,000000,7.25,7.35,7.12,7.14,1241639,0
+SSL.US,D,20251118,000000,7.25,7.39,7.15,7.37,1200975,0
+SSL.US,D,20251119,000000,7.305,7.355,7.245,7.3,697121,0
+SSL.US,D,20251120,000000,7.04,7.11,6.795,6.82,1277185,0
+SSL.US,D,20251121,000000,6.76,6.845,6.68,6.8,698641,0
+SSL.US,D,20251124,000000,6.57,6.605,6.49,6.56,826402,0
+SSL.US,D,20251125,000000,6.37,6.398,6.32,6.36,984073,0
+SSL.US,D,20251126,000000,6.42,6.54,6.41,6.52,618455,0
+SSL.US,D,20251128,000000,6.44,6.52,6.43,6.5,315377,0
+SSL.US,D,20251201,000000,6.478,6.58,6.47,6.48,782360,0
+SSL.US,D,20251202,000000,6.4,6.4,6.265,6.28,506099,0
+SSL.US,D,20251203,000000,6.41,6.455,6.35,6.4,703387,0
+SSL.US,D,20251204,000000,6.21,6.21,6.12,6.14,694306,0
+SSL.US,D,20251205,000000,6.05,6.1056,5.9701,6,1086699,0
+SSL.US,D,20251208,000000,6.12,6.19,6.07,6.07,948066,0
+SSL.US,D,20251209,000000,6.11,6.25,6.11,6.2,885297,0
+SSL.US,D,20251210,000000,6.2,6.32,6.1844,6.29,591003,0
+SSL.US,D,20251211,000000,6.26,6.43,6.24,6.36,763932,0
+SSL.US,D,20251212,000000,6.27,6.33,6.225,6.26,851099,0
+SSL.US,D,20251215,000000,6.18,6.27,6.13,6.27,642870,0
+SSL.US,D,20251216,000000,6.28,6.32,6.08,6.13,1015114,0
+SSL.US,D,20251217,000000,6.24,6.315,6.23,6.26,540127,0
+SSL.US,D,20251218,000000,6.27,6.275,6.15,6.16,762085,0
+SSL.US,D,20251219,000000,6.15,6.245,6.14,6.18,554326,0
+SSL.US,D,20251222,000000,6.12,6.14,6.09,6.1,849956,0
+SSL.US,D,20251223,000000,6.27,6.39,6.27,6.38,846035,0
+SSL.US,D,20251224,000000,6.4,6.47,6.365,6.43,357516,0
+SSL.US,D,20251226,000000,6.455,6.46,6.36,6.42,710107,0
+SSL.US,D,20251229,000000,6.4,6.46,6.37,6.44,737661,0
+SSL.US,D,20251230,000000,6.4,6.59,6.385,6.55,1232698,0
+SSL.US,D,20251231,000000,6.54,6.6,6.5,6.51,673778,0
+SSL.US,D,20260102,000000,6.47,6.7,6.39,6.66,1558722,0
+SSL.US,D,20260105,000000,6.55,6.695,6.545,6.66,824138,0
+SSL.US,D,20260106,000000,6.66,6.84,6.6314,6.74,1054099,0
+SSL.US,D,20260107,000000,6.39,6.41,6.3013,6.37,1107098,0
+SSL.US,D,20260108,000000,6.26,6.435,6.242,6.41,1102094,0
+SSL.US,D,20260109,000000,6.72,6.92,6.72,6.87,1383826,0
+SSL.US,D,20260112,000000,6.81,6.885,6.78,6.81,1199519,0
+SSL.US,D,20260113,000000,6.875,7.18,6.875,7.07,1260239,0
+SSL.US,D,20260114,000000,7.31,7.54,7.31,7.44,1243351,0
+SSL.US,D,20260115,000000,7.18,7.185,7.085,7.15,668641,0
+SSL.US,D,20260116,000000,6.35,6.38,6.09,6.31,4441118,0
+SSL.US,D,20260120,000000,6.13,6.3999,6.13,6.3,2044949,0
+SSL.US,D,20260121,000000,6.23,6.32,6.17,6.31,1513704,0
+SSL.US,D,20260122,000000,6.94,7.339,6.9,7.05,2898021,0
+SSL.US,D,20260123,000000,7.295,7.5399,7.26,7.47,2354433,0
+SSL.US,D,20260126,000000,7.22,7.42,7.22,7.22,1730190,0
+SSL.US,D,20260127,000000,7.19,7.32,7.1612,7.31,1112558,0
+SSL.US,D,20260128,000000,7.33,7.45,7.225,7.41,1646491,0
+SSL.US,D,20260129,000000,7.6,7.66,7.3,7.48,1279584,0
+SSL.US,D,20260130,000000,7.165,7.27,6.9615,7.12,1403995,0
+SSL.US,D,20260202,000000,6.87,7.13,6.84,7.06,1435105,0
+SSL.US,D,20260203,000000,6.79,7.195,6.7701,7.19,3457349,0
+SSL.US,D,20260204,000000,7.17,7.36,7.165,7.29,2323915,0
+SSL.US,D,20260205,000000,6.89,6.99,6.72,6.88,2495183,0
+SSL.US,D,20260206,000000,6.86,7.38,6.86,7.36,3873256,0
+SSL.US,D,20260209,000000,6.96,7.1295,6.91,7.02,2509760,0
+SSL.US,D,20260210,000000,7.06,7.175,7.05,7.12,1745351,0
+SSL.US,D,20260211,000000,7.25,7.605,7.2366,7.59,3443547,0
+SSL.US,D,20260212,000000,8,8.13,7.64,7.68,3548174,0
+SSL.US,D,20260213,000000,7.86,8.035,7.755,7.96,1860503,0
+SSL.US,D,20260217,000000,7.86,7.9,7.64,7.74,2355347,0
+SSL.US,D,20260218,000000,7.965,8.1275,7.94,8.09,2349646,0
diff --git a/daily/us/nyse stocks/2/stbq.us.txt b/daily/us/nyse stocks/2/stbq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..08792ccd2c9adfcbd60e9adbf5367a2ac8b1b6be
--- /dev/null
+++ b/daily/us/nyse stocks/2/stbq.us.txt	
@@ -0,0 +1,38 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STBQ.US,D,20251223,000000,25.565,25.7024,25.558,25.7024,2245,0
+STBQ.US,D,20251224,000000,25.61,25.71,25.61,25.6269,1534,0
+STBQ.US,D,20251226,000000,25.448,25.58,25.448,25.4917,2190,0
+STBQ.US,D,20251229,000000,25.65,25.65,25.3199,25.4209,7275,0
+STBQ.US,D,20251230,000000,25.47,25.59,25.2294,25.2294,474,0
+STBQ.US,D,20260102,000000,25.481,25.7933,25.481,25.7398,5991,0
+STBQ.US,D,20260105,000000,26.56,27.26,26.1,27.24,3564,0
+STBQ.US,D,20260106,000000,27.29,27.34,26.985,27.2403,1673,0
+STBQ.US,D,20260107,000000,26.95,27.14,26.794,26.794,946,0
+STBQ.US,D,20260108,000000,26.81,26.93,26.785,26.9002,812,0
+STBQ.US,D,20260109,000000,27.105,27.105,26.76,26.76,6111,0
+STBQ.US,D,20260112,000000,26.7,27.01,26.7,26.9246,4908,0
+STBQ.US,D,20260113,000000,26.92,27.0917,26.86,26.9889,2872,0
+STBQ.US,D,20260114,000000,27.145,27.65,27.11,27.5918,10151,0
+STBQ.US,D,20260115,000000,27.4,27.65,27.0933,27.0933,2550,0
+STBQ.US,D,20260116,000000,27.14,27.4588,27.14,27.4588,1338,0
+STBQ.US,D,20260120,000000,26.14,26.77,25.74,25.7501,5719,0
+STBQ.US,D,20260121,000000,25.84,26.14,25.7,25.9006,7850,0
+STBQ.US,D,20260122,000000,25.74,25.85,25.74,25.7511,1726,0
+STBQ.US,D,20260123,000000,25.6582,26.0685,25.6582,25.8106,2074,0
+STBQ.US,D,20260126,000000,25.4504,25.61,25.4504,25.4956,1604,0
+STBQ.US,D,20260127,000000,25.4075,26.22,25.38,25.6972,4585,0
+STBQ.US,D,20260128,000000,25.7328,25.85,25.43,25.4964,10503,0
+STBQ.US,D,20260129,000000,25.15,25.32,24.48,24.5662,4235,0
+STBQ.US,D,20260130,000000,24.37,24.37,23.904,23.9257,543,0
+STBQ.US,D,20260202,000000,23.2325,23.47,22.98,23.1641,2872,0
+STBQ.US,D,20260203,000000,22.13,22.2716,21.91,22.2716,883,0
+STBQ.US,D,20260204,000000,21.695,21.695,21.3,21.5947,1243,0
+STBQ.US,D,20260205,000000,20.55,20.69,20.1063,20.1063,1816,0
+STBQ.US,D,20260206,000000,21.4515,21.73,21.4515,21.6563,1712,0
+STBQ.US,D,20260209,000000,21.75,22.09,21.6,21.9958,1953,0
+STBQ.US,D,20260210,000000,21.91,21.91,21.6122,21.6122,527,0
+STBQ.US,D,20260211,000000,21.095,21.212,21.075,21.212,548,0
+STBQ.US,D,20260212,000000,21.3615,21.3615,20.6368,20.6368,734,0
+STBQ.US,D,20260213,000000,21.25,21.39,21.25,21.2589,11985,0
+STBQ.US,D,20260217,000000,20.9,21.24,20.8153,20.8153,1432,0
+STBQ.US,D,20260218,000000,21.47,21.549,21.47,21.51,3873,0
diff --git a/daily/us/nyse stocks/2/stem.us.txt b/daily/us/nyse stocks/2/stem.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fdfe58cd3b9ffd8686cfac0f174c557a4114b5b0
--- /dev/null
+++ b/daily/us/nyse stocks/2/stem.us.txt	
@@ -0,0 +1,1346 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STEM.US,D,20201009,000000,193.4,196,193.4,195.2,10499.800000000001,0
+STEM.US,D,20201012,000000,197,197,193.8,194,980,0
+STEM.US,D,20201013,000000,194.2,196.6,193,195,991.8000000000001,0
+STEM.US,D,20201014,000000,196,196,193.6,195.23,60,0
+STEM.US,D,20201015,000000,196,196,194,195.68,367.45000000000005,0
+STEM.US,D,20201016,000000,194.9,196,194,196,5535.35,0
+STEM.US,D,20201019,000000,195,195,195,195,25.35,0
+STEM.US,D,20201020,000000,196,196,194.6,196,7853.400000000001,0
+STEM.US,D,20201021,000000,196,196,194,194.4,8875.4,0
+STEM.US,D,20201022,000000,196,196,194.2,194.8,25332.850000000002,0
+STEM.US,D,20201023,000000,194.4,194.8,194.4,194.8,97.25,0
+STEM.US,D,20201026,000000,195.4,195.8,194,195.6,254.20000000000002,0
+STEM.US,D,20201027,000000,194.2,195.6,193.6,195,365.85,0
+STEM.US,D,20201028,000000,194.2,194.208,193,193.2,13325.2,0
+STEM.US,D,20201029,000000,194.4,194.8,193.2,194,1801.45,0
+STEM.US,D,20201030,000000,194,195,192.8,193,1415.4,0
+STEM.US,D,20201102,000000,195,195,193.8,193.8,588.65,0
+STEM.US,D,20201103,000000,193.4,194,193.4,194,34.5,0
+STEM.US,D,20201104,000000,193.4,194,193.4,194,1087.7,0
+STEM.US,D,20201105,000000,195,195,194,194,747.1500000000001,0
+STEM.US,D,20201106,000000,194,194.2,194,194.2,59.85,0
+STEM.US,D,20201109,000000,195,195,192,195,3844.75,0
+STEM.US,D,20201110,000000,195.6,195.8,195,195.8,1128.4,0
+STEM.US,D,20201111,000000,194.002,195,194,195,822.3000000000001,0
+STEM.US,D,20201112,000000,194.622,195.6,194.622,195.4,101.15,0
+STEM.US,D,20201113,000000,195.6,195.6,195,195,325.3,0
+STEM.US,D,20201116,000000,196,196,193.8,194,35926.700000000004,0
+STEM.US,D,20201117,000000,194,195.8,194,195,5476.700000000001,0
+STEM.US,D,20201118,000000,194,195.6,194,194.8,926.85,0
+STEM.US,D,20201119,000000,195.6,197.6,195.2,196.6,3524.6000000000004,0
+STEM.US,D,20201120,000000,197.6,200,197.2,200,2540.55,0
+STEM.US,D,20201123,000000,199.2,200,196,200,3236.05,0
+STEM.US,D,20201124,000000,200,201.4,197.2,200.2,31140.850000000002,0
+STEM.US,D,20201125,000000,200.2,201.6,200.2,200.6,323.6,0
+STEM.US,D,20201127,000000,200.6,210,198,210,5642.200000000001,0
+STEM.US,D,20201130,000000,210.8,211.4,200,203,13276.85,0
+STEM.US,D,20201201,000000,205,205,199,202.4,1448,0
+STEM.US,D,20201202,000000,201.4,202.556,199.4,200.8,487.35,0
+STEM.US,D,20201203,000000,200.8,202.8,200,201.2,5779.400000000001,0
+STEM.US,D,20201204,000000,264.8,351.4,237,340.2,1746374.9500000002,0
+STEM.US,D,20201207,000000,312,330,295.8,320.2,356790.2,0
+STEM.US,D,20201208,000000,314.4,335,291.2,303.2,161512.65000000002,0
+STEM.US,D,20201209,000000,306.8,309,286,297.8,111554.25,0
+STEM.US,D,20201210,000000,291,341.2,285,336.4,243819.95,0
+STEM.US,D,20201211,000000,323.2,358,323,344.6,210555.95,0
+STEM.US,D,20201214,000000,337.4,350.2,329.4,344,135460.55000000002,0
+STEM.US,D,20201215,000000,355,355.4,339,346.4,128011.3,0
+STEM.US,D,20201216,000000,344,349,320,345,43922.350000000006,0
+STEM.US,D,20201217,000000,343.2,350,340,343.4,43956.950000000004,0
+STEM.US,D,20201218,000000,346,367.6,343.402,361.2,86111.15000000001,0
+STEM.US,D,20201221,000000,364,379.6,358.6,370,50988.3,0
+STEM.US,D,20201222,000000,370,415,370,401.8,165011.95,0
+STEM.US,D,20201223,000000,401.8,420,395.496,417.2,71050.5,0
+STEM.US,D,20201224,000000,437,465.6,423.4,453.4,65725.75,0
+STEM.US,D,20201228,000000,496,528.6,426,446.2,94542.6,0
+STEM.US,D,20201229,000000,434.4,448.4,399,419,96421.90000000001,0
+STEM.US,D,20201230,000000,430,433.9,404,415,40648.15,0
+STEM.US,D,20201231,000000,411.2,417.6,390,409.2,39264.8,0
+STEM.US,D,20210104,000000,425.4,426.8,332.8,358,127374.70000000001,0
+STEM.US,D,20210105,000000,352.4,379.6,350,358,57480.3,0
+STEM.US,D,20210106,000000,379.4,420,371,377,105949.05,0
+STEM.US,D,20210107,000000,405.4,475.4,397.2,466.2,143627.5,0
+STEM.US,D,20210108,000000,460.2,585.6,443.2,509.8,258113.90000000002,0
+STEM.US,D,20210111,000000,540,671.6,520.4,619,870830.05,0
+STEM.US,D,20210112,000000,701.8,738.4,644.6,720,464094.25,0
+STEM.US,D,20210113,000000,760,764,663.652,675,299560.75,0
+STEM.US,D,20210114,000000,680,694.8,650,678.8,132777.35,0
+STEM.US,D,20210115,000000,659.8,662.6,604,629.8,137753.15,0
+STEM.US,D,20210119,000000,702,740,675,688.4,170302.2,0
+STEM.US,D,20210120,000000,708,710,645,677,113888.85,0
+STEM.US,D,20210121,000000,697.2,700,652.8,666.2,73091.2,0
+STEM.US,D,20210122,000000,654.8,691.8,624,688.6,114671.45000000001,0
+STEM.US,D,20210125,000000,719.8,720,606,640,171723.25,0
+STEM.US,D,20210126,000000,641,653.4,584.2,586.2,130309.1,0
+STEM.US,D,20210127,000000,554.8,561.6,484.2,488.8,314308.2,0
+STEM.US,D,20210128,000000,540.2,605.8,502.4,564.8,254395.45,0
+STEM.US,D,20210129,000000,571.8,611.8,526,542,207925.45,0
+STEM.US,D,20210201,000000,563.8,686.8,556,667.8,452704.25,0
+STEM.US,D,20210202,000000,688,737.8,653.2,698.6,277020.60000000003,0
+STEM.US,D,20210203,000000,718.6,758.6,695.8,709,205507.55000000002,0
+STEM.US,D,20210204,000000,717,732,683,696.2,93239.8,0
+STEM.US,D,20210205,000000,718.8,733.956,671.4,681,124854.6,0
+STEM.US,D,20210208,000000,698.6,807.1,660,793,222085.5,0
+STEM.US,D,20210209,000000,843.8,856,758,845.2,263211.95,0
+STEM.US,D,20210210,000000,860,860,740.6,780,216002.90000000002,0
+STEM.US,D,20210211,000000,806.2,811,738.6,750,163050.85,0
+STEM.US,D,20210212,000000,729.2,781.6,720.2,781.6,121003.05,0
+STEM.US,D,20210216,000000,880.2,947,835,943.8,454859.80000000005,0
+STEM.US,D,20210217,000000,905,1029.8,900,999.4,305038.15,0
+STEM.US,D,20210218,000000,952.6,960,870,875,218201.05000000002,0
+STEM.US,D,20210219,000000,919.6,969,884.2,928,143584.45,0
+STEM.US,D,20210222,000000,930.6,946,834,845,201038.80000000002,0
+STEM.US,D,20210223,000000,760.6,805.43,686,770.2,255460.6,0
+STEM.US,D,20210224,000000,779,786.998,681.6,720.6,292331.10000000003,0
+STEM.US,D,20210225,000000,711.4,749.8,611.4,638.2,309571.05,0
+STEM.US,D,20210226,000000,666.6,697.8,610,683.6,221862.95,0
+STEM.US,D,20210301,000000,717.6,724.4,672,708.6,156297.85,0
+STEM.US,D,20210302,000000,710,729,631.002,640.8,151831.95,0
+STEM.US,D,20210303,000000,640.8,659.536,558.32,560.4,281055.55,0
+STEM.US,D,20210304,000000,574.6,581.6,465.4,528.2,363403.25,0
+STEM.US,D,20210305,000000,543.6,548.2,404.4,493.4,572106.9500000001,0
+STEM.US,D,20210308,000000,500,543.4,472.8,500.2,194238.25,0
+STEM.US,D,20210309,000000,537.6,563.4,512.2,531.4,230869.80000000002,0
+STEM.US,D,20210310,000000,556,624,540.8,622.8,244879.6,0
+STEM.US,D,20210311,000000,675,703,635.2,677.8,219003.35,0
+STEM.US,D,20210312,000000,617.2,716.6,600.6,708.6,169381.45,0
+STEM.US,D,20210315,000000,683,706.2,653.6,684.8,127486.25,0
+STEM.US,D,20210316,000000,660,701,587,617.2,202299.85,0
+STEM.US,D,20210317,000000,580.2,645.998,569,639.8,130336.8,0
+STEM.US,D,20210318,000000,616,624,585.7,596.2,112062.85,0
+STEM.US,D,20210319,000000,582.6,615,575,599.4,114921.40000000001,0
+STEM.US,D,20210322,000000,593.4,605.4,570,578,97671.5,0
+STEM.US,D,20210323,000000,572.8,577.8,534.6,547.4,116207.1,0
+STEM.US,D,20210324,000000,560,560,489.8,492.4,166572.05000000002,0
+STEM.US,D,20210325,000000,459.2,569,433.6,568.8,232092,0
+STEM.US,D,20210326,000000,546.2,586.67,508.2,548,110237.5,0
+STEM.US,D,20210329,000000,525.2,542,504.8,514.6,73429.2,0
+STEM.US,D,20210330,000000,489,557,474.2,552,122662.05,0
+STEM.US,D,20210331,000000,555.6,569.4,525.2,531.6,122583.6,0
+STEM.US,D,20210401,000000,569.8,583.998,530.2,539,131394.4,0
+STEM.US,D,20210405,000000,551.4,553.8,511,518.4,114382.15000000001,0
+STEM.US,D,20210406,000000,518,536,511.2,520,68829.7,0
+STEM.US,D,20210407,000000,523.8,533.55,505.196,510.2,61533.75,0
+STEM.US,D,20210408,000000,519.8,630,508,583.4,591173.8,0
+STEM.US,D,20210409,000000,589.8,625,556.002,622.8,176009.40000000002,0
+STEM.US,D,20210412,000000,620,623.268,570,602.4,123848.8,0
+STEM.US,D,20210413,000000,584,593.024,540,540.8,124125.85,0
+STEM.US,D,20210414,000000,557.8,565,527.002,532.2,87547.1,0
+STEM.US,D,20210415,000000,549.4,560.6,505.4,522.2,91950.65000000001,0
+STEM.US,D,20210416,000000,522.2,530,501,524.6,94584.1,0
+STEM.US,D,20210419,000000,526.2,532,472.4,488.6,114431.55,0
+STEM.US,D,20210420,000000,482.2,492.218,433.8,459.8,167103.25,0
+STEM.US,D,20210421,000000,463.6,493.6,440,474,94391.5,0
+STEM.US,D,20210422,000000,500,504,463,476.8,83455.25,0
+STEM.US,D,20210423,000000,484,526,483.002,517.2,72594.05,0
+STEM.US,D,20210426,000000,538,538,501.2,520,68225.5,0
+STEM.US,D,20210427,000000,523.4,542.4,507,517.4,57358.200000000004,0
+STEM.US,D,20210428,000000,525,539.6,511.6,532.2,52181.700000000004,0
+STEM.US,D,20210429,000000,540,563.6,481.6,541,112885.85,0
+STEM.US,D,20210430,000000,549,549,502.6,507.8,100476.90000000001,0
+STEM.US,D,20210503,000000,526.6,527.8,465.6,474.2,105628.70000000001,0
+STEM.US,D,20210504,000000,464.8,467.8,413,459.2,218405,0
+STEM.US,D,20210505,000000,461.4,461.4,438,449.2,34899.05,0
+STEM.US,D,20210506,000000,429.8,440.6,406,416.4,97205.20000000001,0
+STEM.US,D,20210507,000000,418.6,430,388,400.8,114542.90000000001,0
+STEM.US,D,20210510,000000,399,401,373.6,387.4,111657.70000000001,0
+STEM.US,D,20210511,000000,362,392,360,390.8,108951.6,0
+STEM.US,D,20210512,000000,376.8,389,360,364,72434.7,0
+STEM.US,D,20210513,000000,366.8,375.8,320,327.6,169091.35,0
+STEM.US,D,20210514,000000,339.8,377.4,338,360.8,94761.55,0
+STEM.US,D,20210517,000000,380,392.8,364.4,389,90088.55,0
+STEM.US,D,20210518,000000,399.8,410.2,376.6,385.6,129379.95000000001,0
+STEM.US,D,20210519,000000,368,391.38,366,379.2,51392.15,0
+STEM.US,D,20210520,000000,390.2,429.8,390,410.6,107831.20000000001,0
+STEM.US,D,20210521,000000,427.6,453,422,441.8,123958.95000000001,0
+STEM.US,D,20210524,000000,470,494.6,464,489.6,108642.35,0
+STEM.US,D,20210525,000000,510,519.2,466,514.6,134687.5,0
+STEM.US,D,20210526,000000,520,560,512.272,539,96089.70000000001,0
+STEM.US,D,20210527,000000,527,530,496,520,116324.70000000001,0
+STEM.US,D,20210528,000000,520,533.2,503.402,506.8,75529,0
+STEM.US,D,20210601,000000,521.2,561,505.6,553,130983.45000000001,0
+STEM.US,D,20210602,000000,562.6,601,546,598.2,136300.35,0
+STEM.US,D,20210603,000000,601.6,628,581.426,622.2,151811.85,0
+STEM.US,D,20210604,000000,625.8,648,614.8,644,126504.85,0
+STEM.US,D,20210607,000000,643.4,700,625,682,203549.30000000002,0
+STEM.US,D,20210608,000000,686.8,689,603.2,621,173526.45,0
+STEM.US,D,20210609,000000,631.6,642,606.2,616.8,107271.65000000001,0
+STEM.US,D,20210610,000000,636.8,645.6,590,622.8,103942.3,0
+STEM.US,D,20210611,000000,624,668.398,620.6,665.2,116991.15000000001,0
+STEM.US,D,20210614,000000,668,710,653.6,709.6,159586.65000000002,0
+STEM.US,D,20210615,000000,685.4,700,622.2,631.6,255693.15000000002,0
+STEM.US,D,20210616,000000,650.8,655.8,624,639,270199.4,0
+STEM.US,D,20210617,000000,640.4,703,638,702.2,308974.45,0
+STEM.US,D,20210618,000000,679,718,674,701.8,593153.15,0
+STEM.US,D,20210621,000000,688.8,695.4,650.2,663.8,211053.75,0
+STEM.US,D,20210622,000000,667.4,716,642.78,712.8,266206.60000000003,0
+STEM.US,D,20210623,000000,719.8,738.6,702,713.2,209132.1,0
+STEM.US,D,20210624,000000,720,730,687.4,700.8,173635.90000000002,0
+STEM.US,D,20210625,000000,700,704,678.2,684,487246.95,0
+STEM.US,D,20210628,000000,688,697.6,666,693.8,133005.80000000002,0
+STEM.US,D,20210629,000000,735,745.4,709,736.2,194078.95,0
+STEM.US,D,20210630,000000,730,734.8,706,720.2,109461.6,0
+STEM.US,D,20210701,000000,727.8,755.8,718,740,203676.85,0
+STEM.US,D,20210702,000000,744.8,751.8,712.2,727.6,97146.90000000001,0
+STEM.US,D,20210706,000000,731.8,731.8,705.4,719.4,82860.1,0
+STEM.US,D,20210707,000000,727.2,735,680.2,682.2,141959.80000000002,0
+STEM.US,D,20210708,000000,660,673.4,636.2,653.6,139464.30000000002,0
+STEM.US,D,20210709,000000,666.4,666.4,634.4,642.4,106216.75,0
+STEM.US,D,20210712,000000,638.2,646,612.2,625.4,114882.05,0
+STEM.US,D,20210713,000000,620.4,621.388,573.2,580.8,174387.30000000002,0
+STEM.US,D,20210714,000000,582.6,586.6,529,537,177594,0
+STEM.US,D,20210715,000000,532.8,555.998,513.2,528.4,160369.5,0
+STEM.US,D,20210716,000000,540,542.8,509.6,519.6,124629.65000000001,0
+STEM.US,D,20210719,000000,500,548.6,496,536.8,185938.2,0
+STEM.US,D,20210720,000000,540,545,514.2,529.4,114047.65000000001,0
+STEM.US,D,20210721,000000,532.4,582.8,532,566.8,113585.75,0
+STEM.US,D,20210722,000000,572,586.4,549,560,70667.75,0
+STEM.US,D,20210723,000000,562.4,562.4,532.4,539,75026.15000000001,0
+STEM.US,D,20210726,000000,538,560,530.2,540.8,60742.850000000006,0
+STEM.US,D,20210727,000000,531.2,536.8,496.2,522.2,113501.5,0
+STEM.US,D,20210728,000000,527,555.6,520.4,545.2,113892.15000000001,0
+STEM.US,D,20210729,000000,554.8,559.8,538.8,547,48111.15,0
+STEM.US,D,20210730,000000,539.4,565.6,535,542.2,54478.75,0
+STEM.US,D,20210802,000000,548.2,553,532,532.4,70069.35,0
+STEM.US,D,20210803,000000,536.8,561.798,532,557.8,76684.90000000001,0
+STEM.US,D,20210804,000000,549.2,556,538,551.6,65200.15,0
+STEM.US,D,20210805,000000,557.8,559.454,537.8,539.4,65166.8,0
+STEM.US,D,20210806,000000,544.2,548.6,533.4,540,62455.950000000004,0
+STEM.US,D,20210809,000000,541,568.8,536.2,559,70567.8,0
+STEM.US,D,20210810,000000,582,589,554.8,567.2,110003.65000000001,0
+STEM.US,D,20210811,000000,570,571.3,532.8,537.2,131824.6,0
+STEM.US,D,20210812,000000,507.2,517.4,451.6,485.2,432475.30000000005,0
+STEM.US,D,20210813,000000,476.2,495.2,470.12,474.2,110202.40000000001,0
+STEM.US,D,20210816,000000,474.6,474.6,451.2,453,136466.25,0
+STEM.US,D,20210817,000000,445.8,473.6,441.212,454,103177.45000000001,0
+STEM.US,D,20210818,000000,451.4,469.6,440.6,453,95056.45000000001,0
+STEM.US,D,20210819,000000,447.8,450.6,423.8,426.8,115099.85,0
+STEM.US,D,20210820,000000,426,439,421.3,428.6,110334.40000000001,0
+STEM.US,D,20210823,000000,455.8,481.6,448,474,239083.1,0
+STEM.US,D,20210824,000000,479.4,496.2,471.2,494.2,126490.45000000001,0
+STEM.US,D,20210825,000000,498,502.6,482.6,497.4,103382.40000000001,0
+STEM.US,D,20210826,000000,497.4,517.15,493.6,497.6,89153.35,0
+STEM.US,D,20210827,000000,500.8,510.1,488.02,506.4,83566.25,0
+STEM.US,D,20210830,000000,508,512.6,494.6,499.2,97339.75,0
+STEM.US,D,20210831,000000,495,504,494,499.8,84766.45000000001,0
+STEM.US,D,20210901,000000,501,508.4,489.004,504.4,85797.6,0
+STEM.US,D,20210902,000000,509,517.2,500.8,514,102040.45000000001,0
+STEM.US,D,20210903,000000,514,520,501,510.6,73231.2,0
+STEM.US,D,20210907,000000,510,521.462,493.6,494.8,102771,0
+STEM.US,D,20210908,000000,501.9,501.9,465.6,471.2,104466.6,0
+STEM.US,D,20210909,000000,469,474.8,460.6,464.6,91384.45000000001,0
+STEM.US,D,20210910,000000,470.8,471.2,447,448.8,137810,0
+STEM.US,D,20210913,000000,450.8,466.8,445,458.4,134195.9,0
+STEM.US,D,20210914,000000,459,461.6,443.1,447.2,101595.70000000001,0
+STEM.US,D,20210915,000000,445,449.2,434.8,447.2,118699.20000000001,0
+STEM.US,D,20210916,000000,446,477.7,440.9,474.8,119904.05,0
+STEM.US,D,20210917,000000,486.2,519.6,481.8,518.8,427871.45,0
+STEM.US,D,20210920,000000,488.8,500.2,473.6,486.4,144379.95,0
+STEM.US,D,20210921,000000,488.4,509,482,504.4,82400.05,0
+STEM.US,D,20210922,000000,510.4,521.2,502.8,514.4,76305,0
+STEM.US,D,20210923,000000,519.3,524.8,507,521,52165.700000000004,0
+STEM.US,D,20210924,000000,515.4,521,499.4,506,53593.450000000004,0
+STEM.US,D,20210927,000000,505.2,531,500.4,525.2,77538.65000000001,0
+STEM.US,D,20210928,000000,518.8,524.6,485.4,488.4,95134.05,0
+STEM.US,D,20210929,000000,490.8,498.2,471.8,471.8,86178.1,0
+STEM.US,D,20210930,000000,473,483,470,477.8,58181.850000000006,0
+STEM.US,D,20211001,000000,482.6,495.3,473.2,492.6,58023.25,0
+STEM.US,D,20211004,000000,490.8,490.8,443.2,444.8,113226.55,0
+STEM.US,D,20211005,000000,447.2,448.2,422.2,425,141912.7,0
+STEM.US,D,20211006,000000,414.4,440.4,410.6,431.2,123162.25,0
+STEM.US,D,20211007,000000,443,458.3,438,450.6,81139.05,0
+STEM.US,D,20211008,000000,451.8,454.212,440.4,442.6,42246.65,0
+STEM.US,D,20211011,000000,442.6,467,439,439.4,59284.55,0
+STEM.US,D,20211012,000000,442.8,455.002,439.4,451,77734.3,0
+STEM.US,D,20211013,000000,454.6,462.6,445,459.8,60092.350000000006,0
+STEM.US,D,20211014,000000,466.8,467.8,449.2,450.2,73782.90000000001,0
+STEM.US,D,20211015,000000,459,459,441,441.2,65556.05,0
+STEM.US,D,20211018,000000,439.6,447.6,437.2,440,52294.350000000006,0
+STEM.US,D,20211019,000000,441.2,445.2,434,444.6,69320.1,0
+STEM.US,D,20211020,000000,444.6,454.3,440.3,444.6,54715.700000000004,0
+STEM.US,D,20211021,000000,443,454,436.6,447.8,97486.3,0
+STEM.US,D,20211022,000000,446.6,449.2,417.4,422.6,110116.20000000001,0
+STEM.US,D,20211025,000000,423.4,467.2,418.2,463,149496.45,0
+STEM.US,D,20211026,000000,467.6,519.2,466.4,501.8,194114.80000000002,0
+STEM.US,D,20211027,000000,504,550,504,533,213296.65000000002,0
+STEM.US,D,20211028,000000,537.1,538,451.404,460.6,600747.6,0
+STEM.US,D,20211029,000000,459.4,477.8,448,474.2,230846.5,0
+STEM.US,D,20211101,000000,480,496.58,476.4,486,152579.05000000002,0
+STEM.US,D,20211102,000000,487.8,509.8,475,503.2,197438.15000000002,0
+STEM.US,D,20211103,000000,496.8,513.2,492.8,498.8,124116.20000000001,0
+STEM.US,D,20211104,000000,501,512,490.8,499.6,86477.3,0
+STEM.US,D,20211105,000000,501.8,503.8,485.928,488.6,74218.85,0
+STEM.US,D,20211108,000000,504.8,510.4,491.6,495.8,112380.90000000001,0
+STEM.US,D,20211109,000000,494.8,495.8,451.8,456.8,181477.75,0
+STEM.US,D,20211110,000000,499.7,515.8,475.2,492.2,320221.25,0
+STEM.US,D,20211111,000000,493.9,542.598,491.2,519,226233.40000000002,0
+STEM.US,D,20211112,000000,506,514.6,495,495,132991.65,0
+STEM.US,D,20211115,000000,497.8,510.4,495.6,503,105031.6,0
+STEM.US,D,20211116,000000,501.8,502.8,482.398,493.4,94809.75,0
+STEM.US,D,20211117,000000,452.2,466.478,428.3,441.4,588321.2000000001,0
+STEM.US,D,20211118,000000,436.6,440,422.2,429,470972.75,0
+STEM.US,D,20211119,000000,425.8,452.7,424.8,445.4,191438.85,0
+STEM.US,D,20211122,000000,466.6,470,442,451.2,197593.85,0
+STEM.US,D,20211123,000000,452.4,464.8,430.8,439.8,131008,0
+STEM.US,D,20211124,000000,434,444.8,420.502,436.2,107468.20000000001,0
+STEM.US,D,20211126,000000,419.6,433.6,407.4,421.8,118563.20000000001,0
+STEM.US,D,20211129,000000,425.8,430,400.4,416.6,153052.6,0
+STEM.US,D,20211130,000000,414.6,445,413.4,424.4,259709.75,0
+STEM.US,D,20211201,000000,425,440,404.4,404.4,156643.05000000002,0
+STEM.US,D,20211202,000000,405.4,416,381.6,393.2,228803.80000000002,0
+STEM.US,D,20211203,000000,389.8,391.8,352.8,355.4,276942.60000000003,0
+STEM.US,D,20211206,000000,350.2,381.8,335.2,374.4,201788.95,0
+STEM.US,D,20211207,000000,382,398,380.6,387.4,201394.90000000002,0
+STEM.US,D,20211208,000000,392,400.4,382.2,393.8,118290.20000000001,0
+STEM.US,D,20211209,000000,398.8,406.2,387.6,393.2,146394.45,0
+STEM.US,D,20211210,000000,385.4,391,366,371.2,210508.75,0
+STEM.US,D,20211213,000000,366.6,385.8,356.4,365.8,181114.45,0
+STEM.US,D,20211214,000000,359.6,368.7,347,351.2,152772.9,0
+STEM.US,D,20211215,000000,350,364.6,338.6,358.4,199683.85,0
+STEM.US,D,20211216,000000,372,390.998,359,363.8,205719.65000000002,0
+STEM.US,D,20211217,000000,359.4,386.052,348.2,376,611840.5,0
+STEM.US,D,20211220,000000,369,374.4,357.4,361.6,155899.75,0
+STEM.US,D,20211221,000000,370.2,386.354,368,383.6,153442.75,0
+STEM.US,D,20211222,000000,377.2,399.4,377.2,393,181792.90000000002,0
+STEM.US,D,20211223,000000,390.6,400.6,386,395.8,189136.05000000002,0
+STEM.US,D,20211227,000000,397,401.2,389.264,395.2,146595.9,0
+STEM.US,D,20211228,000000,397.8,398.2,378.8,380.4,183593.5,0
+STEM.US,D,20211229,000000,378,381.8,359.4,374.4,153927.5,0
+STEM.US,D,20211230,000000,370,393.4,369.002,388,97584.45000000001,0
+STEM.US,D,20211231,000000,383.6,398.2,379,379.4,66160.5,0
+STEM.US,D,20220103,000000,386.4,395,375,384.8,83764.65000000001,0
+STEM.US,D,20220104,000000,384,384.8,360.8,375.4,107723.45000000001,0
+STEM.US,D,20220105,000000,374.4,374.4,334.2,335.2,195471.7,0
+STEM.US,D,20220106,000000,334.2,334.2,307.4,322.2,331922.5,0
+STEM.US,D,20220107,000000,321,334.598,316,316.6,109281.65000000001,0
+STEM.US,D,20220110,000000,310.8,315,294.4,311.6,173026.30000000002,0
+STEM.US,D,20220111,000000,310,327.3,308.6,323,93007.5,0
+STEM.US,D,20220112,000000,325.4,334,315,319.4,74751.95,0
+STEM.US,D,20220113,000000,323.2,323.2,300.8,301.4,99613.20000000001,0
+STEM.US,D,20220114,000000,300.4,307.4,286.8,298,150299.15,0
+STEM.US,D,20220118,000000,290,291.6,281.6,282,127567.05,0
+STEM.US,D,20220119,000000,281,292.8,276,276.6,137855.80000000002,0
+STEM.US,D,20220120,000000,280,288.8,266.4,267.6,186481.45,0
+STEM.US,D,20220121,000000,259.4,265.6,249.2,250.2,202000.6,0
+STEM.US,D,20220124,000000,236.4,250,223.6,249.6,250154.45,0
+STEM.US,D,20220125,000000,242.4,248.8,231.4,241.8,190352.15000000002,0
+STEM.US,D,20220126,000000,246.4,251.972,230.2,234.4,165825.65000000002,0
+STEM.US,D,20220127,000000,238.8,239.6,213.5,218.4,249945.6,0
+STEM.US,D,20220128,000000,218.8,226.6,208.4,226.4,272716.60000000003,0
+STEM.US,D,20220131,000000,228.4,245.8,228,245.6,229498.90000000002,0
+STEM.US,D,20220201,000000,254.4,258,241.2,252.6,193376.65000000002,0
+STEM.US,D,20220202,000000,260,261,243.4,248.4,148775.9,0
+STEM.US,D,20220203,000000,240,245.2,230,230.2,187921.40000000002,0
+STEM.US,D,20220204,000000,230.6,234.2,223,227.6,231408.05000000002,0
+STEM.US,D,20220207,000000,227.8,240.6,225.6,227.6,175436.40000000002,0
+STEM.US,D,20220208,000000,228,232.4,223.8,231.2,159103.80000000002,0
+STEM.US,D,20220209,000000,245,250,232.8,250,300128.3,0
+STEM.US,D,20220210,000000,241.2,252.33,232.6,233.4,198376.2,0
+STEM.US,D,20220211,000000,236.8,236.8,214.8,218,200274.40000000002,0
+STEM.US,D,20220214,000000,217.1,223.3,210.2,210.6,128781.95000000001,0
+STEM.US,D,20220215,000000,211.8,229,211.8,227.8,132616.65,0
+STEM.US,D,20220216,000000,225.6,232.048,220.574,228,144006.30000000002,0
+STEM.US,D,20220217,000000,225.2,229.4,216.2,217.4,117320.70000000001,0
+STEM.US,D,20220218,000000,218,218.6,209.6,213.2,142937.45,0
+STEM.US,D,20220222,000000,202.4,211.2,192.248,197.8,361393.10000000003,0
+STEM.US,D,20220223,000000,202,207.2,192.4,196.2,237202.05000000002,0
+STEM.US,D,20220224,000000,185.6,225.9,182.2,224.8,463381.65,0
+STEM.US,D,20220225,000000,195,197.2,159,176.2,915860.3500000001,0
+STEM.US,D,20220228,000000,178.4,193.6,178,190.4,449601.15,0
+STEM.US,D,20220301,000000,190,195.6,182,186.6,235951.95,0
+STEM.US,D,20220302,000000,185.2,188,174.1,176.2,199840.2,0
+STEM.US,D,20220303,000000,178.2,179,167.1,169.4,221941.7,0
+STEM.US,D,20220304,000000,170,178.2,161.8,163.6,213896.40000000002,0
+STEM.US,D,20220307,000000,163,175.2,162.8,166.2,292564.25,0
+STEM.US,D,20220308,000000,168,183.9,154.1,175,391564.5,0
+STEM.US,D,20220309,000000,175.6,185.3,173.4,179.4,203504.40000000002,0
+STEM.US,D,20220310,000000,176.4,178.274,170.4,176.6,120720.05,0
+STEM.US,D,20220311,000000,179.4,183,163,163.6,133607.15,0
+STEM.US,D,20220314,000000,161,162,148.1,149.8,186600.90000000002,0
+STEM.US,D,20220315,000000,151.2,159.4,145.2,159.2,216195.6,0
+STEM.US,D,20220316,000000,161.2,177.6,160,177.2,323389.15,0
+STEM.US,D,20220317,000000,176.8,196.8,176.8,196.2,288135.95,0
+STEM.US,D,20220318,000000,196.4,215.7,195.4,215.4,366242.60000000003,0
+STEM.US,D,20220321,000000,213.6,221.676,208,214.6,300418.45,0
+STEM.US,D,20220322,000000,219,227.758,216.532,222.8,208357.90000000002,0
+STEM.US,D,20220323,000000,219,220.9,207.284,218,173794.7,0
+STEM.US,D,20220324,000000,223.8,232.6,219.8,230.8,168156.15000000002,0
+STEM.US,D,20220325,000000,230,232,213.4,217.8,130099.45000000001,0
+STEM.US,D,20220328,000000,219.2,224.398,211.4,218.2,133463.5,0
+STEM.US,D,20220329,000000,224,238.8,218.8,231.6,201756.5,0
+STEM.US,D,20220330,000000,228,236.8,221.23,223.2,170581.75,0
+STEM.US,D,20220331,000000,221.4,228.4,218.2,220.2,94440,0
+STEM.US,D,20220401,000000,219.8,230.2,219.8,226.4,141013.30000000002,0
+STEM.US,D,20220404,000000,226.4,247.2,226.4,243,169459.90000000002,0
+STEM.US,D,20220405,000000,242.8,249.2,231.2,234.4,156509.25,0
+STEM.US,D,20220406,000000,228.2,233.29,211.09,216,164760.5,0
+STEM.US,D,20220407,000000,213.4,222.4,203.1,212.4,144964.4,0
+STEM.US,D,20220408,000000,210.4,211.6,199.6,204.8,100825.05,0
+STEM.US,D,20220411,000000,200,205.2,193.2,198.4,153618.1,0
+STEM.US,D,20220412,000000,203.6,210.4,195.6,196.2,173535.80000000002,0
+STEM.US,D,20220413,000000,195.8,203.3,190.6,202.4,119888.75,0
+STEM.US,D,20220414,000000,202.4,203.6,189,189.2,104546.65000000001,0
+STEM.US,D,20220418,000000,189.8,192.8,179.2,187.4,167652.45,0
+STEM.US,D,20220419,000000,188.4,197.1,186,196,129946.45000000001,0
+STEM.US,D,20220420,000000,196,197.2,180.2,180.8,158038.85,0
+STEM.US,D,20220421,000000,183.8,190,160.5,163,194615.85,0
+STEM.US,D,20220422,000000,163.8,167.2,154,155.6,184314.2,0
+STEM.US,D,20220425,000000,153,160.8,151.4,158.6,189408,0
+STEM.US,D,20220426,000000,156,158.8,149,149.6,156690.9,0
+STEM.US,D,20220427,000000,148.6,159.8,147.8,151.2,168086.95,0
+STEM.US,D,20220428,000000,152.4,157.8,141.6,155.4,193630.90000000002,0
+STEM.US,D,20220429,000000,153.6,158.4,142.5,143.4,139699.25,0
+STEM.US,D,20220502,000000,142,152.4,140.2,151.6,250598.65000000002,0
+STEM.US,D,20220503,000000,149,160.3,147.4,155.4,168616.55000000002,0
+STEM.US,D,20220504,000000,156.2,166.2,150.2,165,210266.85,0
+STEM.US,D,20220505,000000,162.2,164.6,148.202,152.8,162919.15000000002,0
+STEM.US,D,20220506,000000,156.2,181.578,148.8,175.8,370901.95,0
+STEM.US,D,20220509,000000,170,174,146.6,147.4,312685.4,0
+STEM.US,D,20220510,000000,157.2,159,131.828,138.8,260977.65000000002,0
+STEM.US,D,20220511,000000,136.1,140.8,126,126.4,308134.3,0
+STEM.US,D,20220512,000000,123,140.3,114.4,129.6,376435.25,0
+STEM.US,D,20220513,000000,133.2,158.1,133.2,155.2,324331.5,0
+STEM.US,D,20220516,000000,153,157.8,144,144.6,203607,0
+STEM.US,D,20220517,000000,148.6,157.4,144.6,156.8,229311.1,0
+STEM.US,D,20220518,000000,154.2,160.978,146.6,148.2,224830.05000000002,0
+STEM.US,D,20220519,000000,147.2,159.4,147.2,153.8,306350.25,0
+STEM.US,D,20220520,000000,157.2,159.2,143,151.8,190826.55000000002,0
+STEM.US,D,20220523,000000,153.4,157.1,144.1,155.6,174299.65000000002,0
+STEM.US,D,20220524,000000,151.4,151.5,136.602,138.8,189142.75,0
+STEM.US,D,20220525,000000,139.2,149.8,136.03,147.8,177617.25,0
+STEM.US,D,20220526,000000,148,163.2,146.6,159.6,217787.40000000002,0
+STEM.US,D,20220527,000000,161.8,177.2,161.6,177.2,193481.5,0
+STEM.US,D,20220531,000000,181.6,184.4,170.6,172.8,232240.65000000002,0
+STEM.US,D,20220601,000000,172.4,177.4,159,160,146395.35,0
+STEM.US,D,20220602,000000,160.6,179.6,157,179,223764.95,0
+STEM.US,D,20220603,000000,171.6,179,167.8,176.2,273652.25,0
+STEM.US,D,20220606,000000,191.2,199,179,185.2,281779.2,0
+STEM.US,D,20220607,000000,180.6,195.9,179.4,187.4,234623.5,0
+STEM.US,D,20220608,000000,185.8,194,182,183.6,135756.5,0
+STEM.US,D,20220609,000000,182,187.292,175,175.8,118800.40000000001,0
+STEM.US,D,20220610,000000,173,174.4,161.8,164,129115.45000000001,0
+STEM.US,D,20220613,000000,153.4,155,139.8,141.4,214540.55000000002,0
+STEM.US,D,20220614,000000,142,142,129,130.6,202360.55000000002,0
+STEM.US,D,20220615,000000,132.4,140.9,128.4,136.6,287657.60000000003,0
+STEM.US,D,20220616,000000,129.8,132,121.4,125.4,194991.90000000002,0
+STEM.US,D,20220617,000000,126.2,146.382,125.4,146,213332.85,0
+STEM.US,D,20220621,000000,151,164.2,149.6,156.8,215334.15000000002,0
+STEM.US,D,20220622,000000,149.8,164.9,149.6,161.2,153125.55000000002,0
+STEM.US,D,20220623,000000,160.2,170.7,156.3,170.4,199657.7,0
+STEM.US,D,20220624,000000,173.4,176.4,165.7,168,284191.55,0
+STEM.US,D,20220627,000000,168.4,169.4,154.7,157,142627.05000000002,0
+STEM.US,D,20220628,000000,157.4,167,149.6,151.6,143712.85,0
+STEM.US,D,20220629,000000,148.6,148.6,135.602,140.2,177473.90000000002,0
+STEM.US,D,20220630,000000,137.4,143.3,133,143.2,151664.05000000002,0
+STEM.US,D,20220701,000000,143.4,149.6,139.2,143,111443.75,0
+STEM.US,D,20220705,000000,142,151.6,134.8,151.4,126098.3,0
+STEM.US,D,20220706,000000,153.6,157,146.8,151.8,112210,0
+STEM.US,D,20220707,000000,152.202,169,152.202,169,115810.45000000001,0
+STEM.US,D,20220708,000000,165.2,180.2,163,176.6,140057.75,0
+STEM.US,D,20220711,000000,173,174.8,158.4,158.6,103018.5,0
+STEM.US,D,20220712,000000,158,160.384,152,158.2,98060.40000000001,0
+STEM.US,D,20220713,000000,152,160.8,147.8,155.8,96192.25,0
+STEM.US,D,20220714,000000,154,157,150.5,154,126095.25,0
+STEM.US,D,20220715,000000,156,159.4,143.1,154.8,182291.6,0
+STEM.US,D,20220718,000000,159,167.6,158.2,160.4,146828.25,0
+STEM.US,D,20220719,000000,164,169.6,160.4,169.4,114129.25,0
+STEM.US,D,20220720,000000,170.8,183.2,170,182.4,149389.35,0
+STEM.US,D,20220721,000000,182.2,186.798,179.4,184.2,154584.75,0
+STEM.US,D,20220722,000000,183.8,184.8,170.7,173,130437.3,0
+STEM.US,D,20220725,000000,172.4,172.4,163.1,168.2,110456.3,0
+STEM.US,D,20220726,000000,165.6,166,160.4,163,100953.95000000001,0
+STEM.US,D,20220727,000000,167.8,175,165.6,174.6,112738.70000000001,0
+STEM.US,D,20220728,000000,198.2,225.2,195.6,213.8,433137.35000000003,0
+STEM.US,D,20220729,000000,214.6,229.5,209,226.6,250151.40000000002,0
+STEM.US,D,20220801,000000,223.3,225,214.8,220.4,146822.75,0
+STEM.US,D,20220802,000000,214,236.4,213.4,234.2,191003.15000000002,0
+STEM.US,D,20220803,000000,235,239.1,227.6,233.2,150705.1,0
+STEM.US,D,20220804,000000,234.4,252.776,233.8,246.6,255800.05000000002,0
+STEM.US,D,20220805,000000,257.6,289.6,253,289,453885.7,0
+STEM.US,D,20220808,000000,295.4,327.8,294.6,296.8,363104.75,0
+STEM.US,D,20220809,000000,291.2,302.4,285.4,293.2,253217.05000000002,0
+STEM.US,D,20220810,000000,301.8,305.6,287.8,300.2,259852.25,0
+STEM.US,D,20220811,000000,305,306,288.2,293.2,172181.05000000002,0
+STEM.US,D,20220812,000000,298,312.2,289.224,311.6,231335.35,0
+STEM.US,D,20220815,000000,315,336.2,312.6,331.2,358573.15,0
+STEM.US,D,20220816,000000,332.4,339.6,309.2,315.2,198407.5,0
+STEM.US,D,20220817,000000,308.6,314.432,290.2,301.6,189602.95,0
+STEM.US,D,20220818,000000,307.8,329.8,306.6,322.6,227169.6,0
+STEM.US,D,20220819,000000,309.6,314,281.7,292.2,216882.65000000002,0
+STEM.US,D,20220822,000000,277.8,284.326,272.8,278,184095.35,0
+STEM.US,D,20220823,000000,283,286.4,272.2,274.6,149185.35,0
+STEM.US,D,20220824,000000,276.6,300.4,275.2,295.6,225544.65000000002,0
+STEM.US,D,20220825,000000,304,306,286.8,304.8,214405.45,0
+STEM.US,D,20220826,000000,305,314.2,290.7,292.6,198246.40000000002,0
+STEM.US,D,20220829,000000,285.2,306,283.6,292.6,108856.75,0
+STEM.US,D,20220830,000000,300.8,312.6,287.026,294,151044.1,0
+STEM.US,D,20220831,000000,298.8,319.6,298.8,314.4,224967.55000000002,0
+STEM.US,D,20220901,000000,303.2,310,275.6,288,236216.7,0
+STEM.US,D,20220902,000000,296.2,298.2,274.8,283.4,151713.30000000002,0
+STEM.US,D,20220906,000000,287.8,289.716,272.6,282.2,103675.55,0
+STEM.US,D,20220907,000000,286.8,313,285.8,312.6,382755.80000000005,0
+STEM.US,D,20220908,000000,306.2,325.6,302.6,323.2,284739.3,0
+STEM.US,D,20220909,000000,327.4,334.21,320.2,328,198013.1,0
+STEM.US,D,20220912,000000,326,331.8,312.6,331.2,210735.40000000002,0
+STEM.US,D,20220913,000000,306.8,336.6,303.6,327,208648.90000000002,0
+STEM.US,D,20220914,000000,324.2,350.1,318.2,348.4,349223.7,0
+STEM.US,D,20220915,000000,340.6,360.344,332.4,339.6,324644.4,0
+STEM.US,D,20220916,000000,329,340.6,321.8,328.8,269936.55,0
+STEM.US,D,20220919,000000,320,343.6,318.4,334.8,143346.2,0
+STEM.US,D,20220920,000000,332.4,339.2,320,321,156300.6,0
+STEM.US,D,20220921,000000,320.4,341.998,313,321.4,184447.7,0
+STEM.US,D,20220922,000000,324,329.8,290.1,298.8,343046.25,0
+STEM.US,D,20220923,000000,287,295.6,274.8,278.8,377641.85000000003,0
+STEM.US,D,20220926,000000,279.4,290.2,256,256.6,338680.55000000005,0
+STEM.US,D,20220927,000000,262.2,270.1,254.2,257.8,226759.90000000002,0
+STEM.US,D,20220928,000000,261,267.6,253.2,264.4,317225.95,0
+STEM.US,D,20220929,000000,258.4,259.6,236.8,259,345980.05000000005,0
+STEM.US,D,20220930,000000,260.2,283.1,256.8,266.8,217342.80000000002,0
+STEM.US,D,20221003,000000,271.4,276.6,260.404,270.4,158175.7,0
+STEM.US,D,20221004,000000,280.4,288.8,278.6,282,148882.25,0
+STEM.US,D,20221005,000000,274.8,280.2,259,278.6,186691.95,0
+STEM.US,D,20221006,000000,278.8,295.8,269,270.2,147716.4,0
+STEM.US,D,20221007,000000,263,271,257.6,262.8,102301.1,0
+STEM.US,D,20221010,000000,262.8,264.8,251.7,263.2,96550.95000000001,0
+STEM.US,D,20221011,000000,259.6,266.8,244.2,260.4,114154.6,0
+STEM.US,D,20221012,000000,260.4,260.4,246.8,249.6,106317.15000000001,0
+STEM.US,D,20221013,000000,240,257.2,234.4,255.8,147111.5,0
+STEM.US,D,20221014,000000,259.6,260.7,241,244.4,157209.6,0
+STEM.US,D,20221017,000000,254.2,262.6,252.9,255.8,105620.25,0
+STEM.US,D,20221018,000000,268,273.6,247.42,249.8,121969.35,0
+STEM.US,D,20221019,000000,244,245.64,235.7,240.4,118984.35,0
+STEM.US,D,20221020,000000,238.4,247.82,232,233,128531.35,0
+STEM.US,D,20221021,000000,233,235.2,222.6,231.8,129834.85,0
+STEM.US,D,20221024,000000,233,233.2,219,231.8,103932.75,0
+STEM.US,D,20221025,000000,238.6,265.9,238.4,261.6,185274.05000000002,0
+STEM.US,D,20221026,000000,260.9,286.6,258.8,273.2,175806.2,0
+STEM.US,D,20221027,000000,275.8,280.6,267.8,269.8,84460.45000000001,0
+STEM.US,D,20221028,000000,267.2,271.8,254.8,267.6,121378.25,0
+STEM.US,D,20221031,000000,266,272.8,259.584,272,100330.95000000001,0
+STEM.US,D,20221101,000000,282.2,283.2,270.6,272,139085.7,0
+STEM.US,D,20221102,000000,268.6,271.6,233.8,234.4,242289.55000000002,0
+STEM.US,D,20221103,000000,230.2,256.4,229.2,238.2,242587.1,0
+STEM.US,D,20221104,000000,245,261.4,227.6,237.8,197529.80000000002,0
+STEM.US,D,20221107,000000,240.2,247,221.6,226.4,154946.4,0
+STEM.US,D,20221108,000000,230,240.3,224,231.8,143222.15,0
+STEM.US,D,20221109,000000,230,240.8,228.4,233.6,110591.6,0
+STEM.US,D,20221110,000000,252,272.4,250,268.2,176791,0
+STEM.US,D,20221111,000000,267.4,280.8,263.2,268.6,116109.35,0
+STEM.US,D,20221114,000000,265,277.6,255.4,274.6,129013.5,0
+STEM.US,D,20221115,000000,281.6,296.6,280.034,283.2,190776.25,0
+STEM.US,D,20221116,000000,276.6,282,272.4,279.6,95927.20000000001,0
+STEM.US,D,20221117,000000,270.8,276.528,266.2,272.6,83132.45000000001,0
+STEM.US,D,20221118,000000,277.2,281.1,263.3,264.2,107366.5,0
+STEM.US,D,20221121,000000,260,261.4,250.18,260.2,85214.20000000001,0
+STEM.US,D,20221122,000000,259.8,260.744,252.2,255.8,81164.55,0
+STEM.US,D,20221123,000000,258.2,265.6,253.4,265.4,73759.85,0
+STEM.US,D,20221125,000000,267,274.9,262,273.8,69029.8,0
+STEM.US,D,20221128,000000,272,279.8,258,259.4,162480.90000000002,0
+STEM.US,D,20221129,000000,258.6,271.8,248.8,249.4,97387.3,0
+STEM.US,D,20221130,000000,253.4,261.6,245.2,261.4,120342.55,0
+STEM.US,D,20221201,000000,261.4,271.6,230.4,235.8,240412.45,0
+STEM.US,D,20221202,000000,230.2,241.2,222.2,233.8,237781.80000000002,0
+STEM.US,D,20221205,000000,233,235.6,220.4,222,144297,0
+STEM.US,D,20221206,000000,224.4,226.6,194.8,195.6,419277.95,0
+STEM.US,D,20221207,000000,194,207.1,194,204.4,183499.05000000002,0
+STEM.US,D,20221208,000000,209,223.2,205,210.2,182982.05000000002,0
+STEM.US,D,20221209,000000,210,218.4,207.8,211,111557,0
+STEM.US,D,20221212,000000,210.4,220,206,214.8,100227.65000000001,0
+STEM.US,D,20221213,000000,228.8,234.8,220.2,226.2,136315.95,0
+STEM.US,D,20221214,000000,224.4,235.7,223,232.6,162007.85,0
+STEM.US,D,20221215,000000,226.2,234,221.1,224.4,88994.35,0
+STEM.US,D,20221216,000000,221.2,229.8,215.8,219.8,143086.75,0
+STEM.US,D,20221219,000000,218,218.8,197.4,198.6,167016.85,0
+STEM.US,D,20221220,000000,195.8,205.8,190.012,201.2,108512.15000000001,0
+STEM.US,D,20221221,000000,202.4,205.8,193.6,202.6,116311.6,0
+STEM.US,D,20221222,000000,199.4,201,185,191,136136.05000000002,0
+STEM.US,D,20221223,000000,189.8,191,182.6,186.2,102210.8,0
+STEM.US,D,20221227,000000,185.6,186,171.6,172.6,145714.9,0
+STEM.US,D,20221228,000000,173.2,177.2,166.2,166.8,147873.55000000002,0
+STEM.US,D,20221229,000000,169.6,179,163.2,176.4,157860.6,0
+STEM.US,D,20221230,000000,172,180.2,170.028,178.8,99903.15000000001,0
+STEM.US,D,20230103,000000,184,187,167,169,189882.55000000002,0
+STEM.US,D,20230104,000000,170.4,173.8,165.2,170.8,135048.4,0
+STEM.US,D,20230105,000000,170.8,171,149.5,155.8,318740.55000000005,0
+STEM.US,D,20230106,000000,158.2,158.2,148.4,151.2,288108.10000000003,0
+STEM.US,D,20230109,000000,155.8,169.1,155,162.8,325502.60000000003,0
+STEM.US,D,20230110,000000,174.6,188,169.6,179,498429.45,0
+STEM.US,D,20230111,000000,168.2,186.8,167,181.6,694101.4,0
+STEM.US,D,20230112,000000,183.6,186.6,169.2,182.8,280986.7,0
+STEM.US,D,20230113,000000,179.8,199,179,197,259430.65000000002,0
+STEM.US,D,20230117,000000,197,210.6,190.1,207.4,280353,0
+STEM.US,D,20230118,000000,209.6,220,202.2,205.6,244594.05000000002,0
+STEM.US,D,20230119,000000,200,201.6,190,197.8,200489.30000000002,0
+STEM.US,D,20230120,000000,201,204.6,196.22,204.4,164201.80000000002,0
+STEM.US,D,20230123,000000,206,217.4,203.6,215,165790.75,0
+STEM.US,D,20230124,000000,214,215.8,197.2,198.8,202636.95,0
+STEM.US,D,20230125,000000,191.8,199.8,181.8,196,169751.95,0
+STEM.US,D,20230126,000000,201.2,203.6,185.6,191.4,171934.35,0
+STEM.US,D,20230127,000000,191,203.4,189,197.2,182301.15000000002,0
+STEM.US,D,20230130,000000,194.2,199.4,186.2,188.6,205439,0
+STEM.US,D,20230131,000000,190,197.7,189.002,197.2,152092.15,0
+STEM.US,D,20230201,000000,196.4,210.8,193.8,208.4,197357.15000000002,0
+STEM.US,D,20230202,000000,217.8,227.2,204,211.4,259982.90000000002,0
+STEM.US,D,20230203,000000,203.6,215.5,201,204.4,134480.5,0
+STEM.US,D,20230206,000000,200,206,196.2,201.4,112469.5,0
+STEM.US,D,20230207,000000,202.4,203.2,192.6,202.8,124521.95000000001,0
+STEM.US,D,20230208,000000,205.6,208.8,197.4,197.8,129574.6,0
+STEM.US,D,20230209,000000,203.6,208,189.1,191.8,175303.7,0
+STEM.US,D,20230210,000000,189.2,190.4,179.4,183.8,143373.75,0
+STEM.US,D,20230213,000000,183.4,189.3,177.6,181.8,147094.15,0
+STEM.US,D,20230214,000000,181,190.9,173.4,190,262859.85000000003,0
+STEM.US,D,20230215,000000,190.4,205.7,189.2,205,159751.55000000002,0
+STEM.US,D,20230216,000000,203.8,211,194.6,194.8,273578.60000000003,0
+STEM.US,D,20230217,000000,176.6,179.2,158.2,166,722177.55,0
+STEM.US,D,20230221,000000,164,168.8,160.802,163,208116.40000000002,0
+STEM.US,D,20230222,000000,162,168,159.6,162.8,221251.7,0
+STEM.US,D,20230223,000000,165.6,168.6,160.5,165.4,199531.80000000002,0
+STEM.US,D,20230224,000000,158.8,162,153.9,156.4,282496.85000000003,0
+STEM.US,D,20230227,000000,159.2,164.4,156.4,162.2,145951.45,0
+STEM.US,D,20230228,000000,161,166.2,160.63,163.2,123280.1,0
+STEM.US,D,20230301,000000,162.4,166.516,160.7,164.8,142769.85,0
+STEM.US,D,20230302,000000,161,164,157.2,164,140980.55000000002,0
+STEM.US,D,20230303,000000,164.8,177.4,161.6,175.8,159089.75,0
+STEM.US,D,20230306,000000,177.6,190.8,173.4,175,193904.65000000002,0
+STEM.US,D,20230307,000000,174,175.922,168,171.2,102840.70000000001,0
+STEM.US,D,20230308,000000,170.6,170.6,164.2,167,101131.6,0
+STEM.US,D,20230309,000000,167,172.6,158.4,158.8,144684.5,0
+STEM.US,D,20230310,000000,157.8,158.5,146.5,147.4,313908.60000000003,0
+STEM.US,D,20230313,000000,143.4,149.914,136.3,145,207715.55000000002,0
+STEM.US,D,20230314,000000,149.6,156.4,141.29,144,186058.80000000002,0
+STEM.US,D,20230315,000000,139,139,130.4,132.8,329857.85000000003,0
+STEM.US,D,20230316,000000,132,135,128.6,134.2,184292.30000000002,0
+STEM.US,D,20230317,000000,130.4,133.798,126.8,130.2,211416.85,0
+STEM.US,D,20230320,000000,128.8,130.8,125.2,127.2,165017.30000000002,0
+STEM.US,D,20230321,000000,130.4,140.6,128.4,139.2,223788.45,0
+STEM.US,D,20230322,000000,139.6,140.6,128.8,129.2,198584.6,0
+STEM.US,D,20230323,000000,129.8,135.8,123.464,125,194226.7,0
+STEM.US,D,20230324,000000,124.2,127.8,121.4,127.4,135899,0
+STEM.US,D,20230327,000000,131,131,122.9,126.8,135626.1,0
+STEM.US,D,20230328,000000,127.4,128.6,124.2,124.8,76223.40000000001,0
+STEM.US,D,20230329,000000,104.4,113.8,93.4,111.8,1653861.1500000001,0
+STEM.US,D,20230330,000000,109.6,117,109.4,110,1144359.25,0
+STEM.US,D,20230331,000000,110.2,115,109,113.4,446265.45,0
+STEM.US,D,20230403,000000,118.8,121.8,114,118.2,323855.05000000005,0
+STEM.US,D,20230404,000000,112.6,117,105,109.4,712360.25,0
+STEM.US,D,20230405,000000,108.7,109.398,96.6,97.8,456990.45,0
+STEM.US,D,20230406,000000,95.4,98.4,93.2,98.4,476425.55000000005,0
+STEM.US,D,20230410,000000,97.8,101.4,96.8,100.6,298995,0
+STEM.US,D,20230411,000000,101.8,105.4,101.4,104.8,384151.75,0
+STEM.US,D,20230412,000000,107.4,109.8,100.3,100.4,230043.40000000002,0
+STEM.US,D,20230413,000000,101.8,105.2,100.8,102,229006.35,0
+STEM.US,D,20230414,000000,102.4,102.6,92.8,93.8,382515.30000000005,0
+STEM.US,D,20230417,000000,94.6,97,85.2,96.2,430275.35000000003,0
+STEM.US,D,20230418,000000,97.3,97.3,91.8,93.2,155604.45,0
+STEM.US,D,20230419,000000,91.8,92.6,89.4,90.4,161933.90000000002,0
+STEM.US,D,20230420,000000,89,91.4,86.8,89.6,201363,0
+STEM.US,D,20230421,000000,88.8,89.6,86.5,87.4,217394.30000000002,0
+STEM.US,D,20230424,000000,87.6,90.8,85.8,90,219753.80000000002,0
+STEM.US,D,20230425,000000,88,88.2,84.4,84.6,232914.45,0
+STEM.US,D,20230426,000000,84.6,86.3,81.6,82.2,327935.55000000005,0
+STEM.US,D,20230427,000000,83.8,86.2,82.4,83.4,169385.55000000002,0
+STEM.US,D,20230428,000000,82.8,85.8,82.202,84.6,162583.90000000002,0
+STEM.US,D,20230501,000000,84,85.3,81.6,82.6,182129.75,0
+STEM.US,D,20230502,000000,82,82,74.3,76,398435.15,0
+STEM.US,D,20230503,000000,76,81.2,75.6,79.8,393803.75,0
+STEM.US,D,20230504,000000,80.6,80.6,76.4,79,455870.25,0
+STEM.US,D,20230505,000000,88.6,94.2,86.2,89,650239.6000000001,0
+STEM.US,D,20230508,000000,90,90,82.2,83.2,371516.30000000005,0
+STEM.US,D,20230509,000000,82.2,85.5,79.8,84.6,225716.30000000002,0
+STEM.US,D,20230510,000000,88.6,92.8,87.4,90.6,197545.15000000002,0
+STEM.US,D,20230511,000000,89.8,93.8,88.6,90.2,219758.90000000002,0
+STEM.US,D,20230512,000000,91.6,95.4,86.8,89,189513.6,0
+STEM.US,D,20230515,000000,89.5,90.4,85.8,90.2,175197.5,0
+STEM.US,D,20230516,000000,89.4,90,81.402,82,250403.05000000002,0
+STEM.US,D,20230517,000000,83,86.6,79.8,85.8,170139.80000000002,0
+STEM.US,D,20230518,000000,85.8,85.8,81,82.2,232296.80000000002,0
+STEM.US,D,20230519,000000,83.2,85.156,78.4,79.2,261382.45,0
+STEM.US,D,20230522,000000,79.4,86.8,79,86.6,237693.7,0
+STEM.US,D,20230523,000000,86.6,96.4,86.276,92.4,314265,0
+STEM.US,D,20230524,000000,95,98.9,92.2,97,404455,0
+STEM.US,D,20230525,000000,98.4,101,92.9,94.6,256744.1,0
+STEM.US,D,20230526,000000,94.4,99.2,92.8,98.6,225264.15000000002,0
+STEM.US,D,20230530,000000,101,109.6,100.6,106.6,429697.2,0
+STEM.US,D,20230531,000000,105.2,110.6,101.6,110.4,471849.85000000003,0
+STEM.US,D,20230601,000000,108,114.776,105.8,110.8,270818.85000000003,0
+STEM.US,D,20230602,000000,113,114,107.2,108.6,256421.35,0
+STEM.US,D,20230605,000000,107,113.2,105.4,111.4,362986.25,0
+STEM.US,D,20230606,000000,114.4,124.6,113.4,116.2,547284.65,0
+STEM.US,D,20230607,000000,119,122.8,112.6,119.2,339547.2,0
+STEM.US,D,20230608,000000,120,120,115.2,116.4,189476.90000000002,0
+STEM.US,D,20230609,000000,117,118,108.5,111.4,245509.80000000002,0
+STEM.US,D,20230612,000000,111.8,123.6,107.4,123.2,384683.7,0
+STEM.US,D,20230613,000000,126,132.9,124.3,130.8,553452.4500000001,0
+STEM.US,D,20230614,000000,132,133.1,121.2,122.6,311154.55,0
+STEM.US,D,20230615,000000,121,127,119.6,126.2,190784.40000000002,0
+STEM.US,D,20230616,000000,128,129.2,117.284,119,397281.9,0
+STEM.US,D,20230620,000000,117.8,119,113.2,115.6,278776.95,0
+STEM.US,D,20230621,000000,115.9,116.4,112.8,115.2,228492.95,0
+STEM.US,D,20230622,000000,114,115.2,109.4,110.6,243681.75,0
+STEM.US,D,20230623,000000,106.4,107.4,102.4,102.6,521731.60000000003,0
+STEM.US,D,20230626,000000,101.8,105.2,99.6,100.4,224504.2,0
+STEM.US,D,20230627,000000,102.4,104.2,99,103.4,186716.40000000002,0
+STEM.US,D,20230628,000000,102.4,107,101.7,106.4,181965.15000000002,0
+STEM.US,D,20230629,000000,107.6,119.4,107.2,113.2,449667.9,0
+STEM.US,D,20230630,000000,113.2,117.4,110.7,114.4,252459.90000000002,0
+STEM.US,D,20230703,000000,116.4,124.2,115.9,116.6,184957.65000000002,0
+STEM.US,D,20230705,000000,115.8,118.6,112.3,116.8,157968.25,0
+STEM.US,D,20230706,000000,114.6,114.6,105,112.2,335257.60000000003,0
+STEM.US,D,20230707,000000,112.6,127.2,112,121,249243.65000000002,0
+STEM.US,D,20230710,000000,121,126.6,116.998,125.6,226595.05000000002,0
+STEM.US,D,20230711,000000,126.8,130.2,122.6,128.6,207921.90000000002,0
+STEM.US,D,20230712,000000,132.8,140.2,129.2,137.2,367316.35000000003,0
+STEM.US,D,20230713,000000,139.2,146.2,136.2,136.6,316654.95,0
+STEM.US,D,20230714,000000,137,139.4,129.5,131.8,260931.05000000002,0
+STEM.US,D,20230717,000000,131.6,143.4,129.2,140,275622.5,0
+STEM.US,D,20230718,000000,141.2,149.4,140.8,146.2,312569.60000000003,0
+STEM.US,D,20230719,000000,147.2,154.9,145.214,146.8,230373.85,0
+STEM.US,D,20230720,000000,144,150.2,143.6,144.6,214708.7,0
+STEM.US,D,20230721,000000,145.6,148,136.5,139.8,310799.9,0
+STEM.US,D,20230724,000000,139.7,144,135.4,136.2,158702.5,0
+STEM.US,D,20230725,000000,137.2,141.2,135.6,135.8,130881.6,0
+STEM.US,D,20230726,000000,134,140,133.4,139.4,172749.5,0
+STEM.US,D,20230727,000000,140.8,142.6,126.8,127.4,271998.60000000003,0
+STEM.US,D,20230728,000000,129.6,132.4,126.8,132.4,228844.45,0
+STEM.US,D,20230731,000000,134.2,144.9,133.9,141.4,213961.1,0
+STEM.US,D,20230801,000000,139,140.584,134.4,134.8,135901.85,0
+STEM.US,D,20230802,000000,130.2,130.8,124.4,130.8,189616,0
+STEM.US,D,20230803,000000,128.2,139.6,127.6,136,311833.10000000003,0
+STEM.US,D,20230804,000000,145.6,155.7,136,138.8,598265,0
+STEM.US,D,20230807,000000,138.6,138.6,123.62,125.8,353013.5,0
+STEM.US,D,20230808,000000,122.2,136.2,118.4,136.2,244291.80000000002,0
+STEM.US,D,20230809,000000,136.2,138.4,128.8,129.6,226647.2,0
+STEM.US,D,20230810,000000,130,134,122.9,123.8,204909.25,0
+STEM.US,D,20230811,000000,123.6,131.336,120.6,130.4,217265.2,0
+STEM.US,D,20230814,000000,128.4,129.9,122.8,125.8,115304.05,0
+STEM.US,D,20230815,000000,123,123.8,115.2,122,296913.15,0
+STEM.US,D,20230816,000000,120,122.4,110,110.4,233022.7,0
+STEM.US,D,20230817,000000,111,113.8,107,108.4,193689.90000000002,0
+STEM.US,D,20230818,000000,104.2,113,104.2,110.8,163606.7,0
+STEM.US,D,20230821,000000,109.8,111.4,103.6,104,161285.05000000002,0
+STEM.US,D,20230822,000000,106,108.4,100.6,103.2,177450.30000000002,0
+STEM.US,D,20230823,000000,103.6,108,102.6,103,118352.15000000001,0
+STEM.US,D,20230824,000000,103.6,104.102,97.6,98,162686.85,0
+STEM.US,D,20230825,000000,98.6,102.2,96.472,100.4,131457.55000000002,0
+STEM.US,D,20230828,000000,102,104.7,99,101.6,145048.4,0
+STEM.US,D,20230829,000000,100.4,109.6,100.2,108.8,173619.15000000002,0
+STEM.US,D,20230830,000000,106.6,108.2,103.5,105.2,195500.05000000002,0
+STEM.US,D,20230831,000000,105.6,108.5,101.8,101.8,122307,0
+STEM.US,D,20230901,000000,103.2,107.6,102.2,103,117895.70000000001,0
+STEM.US,D,20230905,000000,101.9,103.2,99.6,100.2,179534.2,0
+STEM.US,D,20230906,000000,95.4,96.8,91.6,93.4,271666.65,0
+STEM.US,D,20230907,000000,91.6,97.1,89.2,96.8,150746.85,0
+STEM.US,D,20230908,000000,100.2,101.2,94,95.6,234059.40000000002,0
+STEM.US,D,20230911,000000,95.8,97.2,92,94.2,184078.35,0
+STEM.US,D,20230912,000000,93.6,100.8,92.8,100.2,148188.85,0
+STEM.US,D,20230913,000000,98.4,99.7,94,94,155412,0
+STEM.US,D,20230914,000000,95.4,101.3,95.4,100.8,269690.55,0
+STEM.US,D,20230915,000000,100,100.8,95.1,96.4,167731.95,0
+STEM.US,D,20230918,000000,96.4,96.8,89.8,89.8,152954.9,0
+STEM.US,D,20230919,000000,93.7,101.4,92.8,99.4,214602.40000000002,0
+STEM.US,D,20230920,000000,99.2,103,93.5,94.6,169978.30000000002,0
+STEM.US,D,20230921,000000,93,94.4,88.2,88.4,166893.1,0
+STEM.US,D,20230922,000000,90.2,92.4,85.4,86.6,148829.35,0
+STEM.US,D,20230925,000000,85.4,86.764,81.9,84.2,150839.65,0
+STEM.US,D,20230926,000000,83.4,87,80.4,81.8,174648.95,0
+STEM.US,D,20230927,000000,82.6,85,79,81.2,178983.05000000002,0
+STEM.US,D,20230928,000000,81.8,84.2,78.2,83.6,247175.45,0
+STEM.US,D,20230929,000000,85.8,88.4,83.2,84.8,192443.85,0
+STEM.US,D,20231002,000000,85,85,76.6,77.2,307851.25,0
+STEM.US,D,20231003,000000,76,77,73,73.8,248740.40000000002,0
+STEM.US,D,20231004,000000,74.4,76,70,74.6,266821.55,0
+STEM.US,D,20231005,000000,73.4,77.2,70.584,74.2,184941.6,0
+STEM.US,D,20231006,000000,71.8,80.6,71.6,78.8,239255.5,0
+STEM.US,D,20231009,000000,76.6,78.8,71.4,74.6,191183.75,0
+STEM.US,D,20231010,000000,75,83,74.4,82.8,219052.55000000002,0
+STEM.US,D,20231011,000000,84,86,80.06,82.6,145678.85,0
+STEM.US,D,20231012,000000,83.6,84.2,78.7,78.8,126720.85,0
+STEM.US,D,20231013,000000,79.4,81,76,76.6,138963.35,0
+STEM.US,D,20231016,000000,79.4,79.8,75.8,77,112376,0
+STEM.US,D,20231017,000000,75.8,81.4,75.2,80.8,229316.25,0
+STEM.US,D,20231018,000000,79.8,80.6,74,75.6,170782.6,0
+STEM.US,D,20231019,000000,75.6,77.6,73.298,73.6,128731.15000000001,0
+STEM.US,D,20231020,000000,71.4,72.6,66.8,67.2,274855.65,0
+STEM.US,D,20231023,000000,66.4,70.6,63.606,67.6,184690.15000000002,0
+STEM.US,D,20231024,000000,68.8,71.6,66,66.4,192295.65000000002,0
+STEM.US,D,20231025,000000,66,66.4,63.2,63.4,183380.45,0
+STEM.US,D,20231026,000000,64.8,67.8,62.2,64.8,233154.90000000002,0
+STEM.US,D,20231027,000000,67,67,60,60.8,218901.65000000002,0
+STEM.US,D,20231030,000000,62.2,65,60,63.2,196664.85,0
+STEM.US,D,20231031,000000,63,68,63,67.6,166967.80000000002,0
+STEM.US,D,20231101,000000,66.8,67.3,63.2,66.2,148058.6,0
+STEM.US,D,20231102,000000,68.2,72.46,68.2,70.4,302467.95,0
+STEM.US,D,20231103,000000,68,76.9,65.4,73.4,465047.55000000005,0
+STEM.US,D,20231106,000000,73.8,75.2,65.8,68.2,233141.6,0
+STEM.US,D,20231107,000000,67.6,70.8,67,69.6,154951.1,0
+STEM.US,D,20231108,000000,69.6,69.6,65.6,65.6,182985,0
+STEM.US,D,20231109,000000,66.4,68.1,61.8,62.2,162756.1,0
+STEM.US,D,20231110,000000,62,62.2,56.4,56.6,301386.25,0
+STEM.US,D,20231113,000000,56,56,50.6,52.6,373406.7,0
+STEM.US,D,20231114,000000,55.6,61.8,54.6,61,301486,0
+STEM.US,D,20231115,000000,62.4,67,61.6,64.8,262053.85,0
+STEM.US,D,20231116,000000,63.8,63.8,57.4,58,212276.75,0
+STEM.US,D,20231117,000000,59.4,59.6,56,59.6,185962.95,0
+STEM.US,D,20231120,000000,60,61.2,56.5,58,230686.5,0
+STEM.US,D,20231121,000000,57.4,57.4,52.2,52.8,284777.25,0
+STEM.US,D,20231122,000000,54,54.6,52.8,53.2,124600.1,0
+STEM.US,D,20231124,000000,53.6,53.9,52,52,77982.25,0
+STEM.US,D,20231127,000000,52,52.21,48,48,235240.1,0
+STEM.US,D,20231128,000000,49,52.4,46.6,52,232519.25,0
+STEM.US,D,20231129,000000,54,59.8,54,55.8,330044.15,0
+STEM.US,D,20231130,000000,56.6,59.8,54.1,57.4,230881.35,0
+STEM.US,D,20231201,000000,56.2,66,55.6,66,302766.4,0
+STEM.US,D,20231204,000000,65,73.6,64.8,72.4,436697.15,0
+STEM.US,D,20231205,000000,70.6,71.2,65.6,66.2,228041.45,0
+STEM.US,D,20231206,000000,67.6,68.4,62.2,62.2,246229.65000000002,0
+STEM.US,D,20231207,000000,62.4,67.9,62.4,66.6,186294,0
+STEM.US,D,20231208,000000,66.4,69.6,63.6,69.2,223491.55000000002,0
+STEM.US,D,20231211,000000,69.2,69.2,64.8,67.2,144290.30000000002,0
+STEM.US,D,20231212,000000,67.6,67.6,62.8,64.2,162849.05000000002,0
+STEM.US,D,20231213,000000,63,72.4,61,72.2,289245.3,0
+STEM.US,D,20231214,000000,76.2,85.8,76.2,82.2,546198.75,0
+STEM.US,D,20231215,000000,83.2,86,79.8,82,365218.65,0
+STEM.US,D,20231218,000000,82,83.4,77.4,78.4,190942.30000000002,0
+STEM.US,D,20231219,000000,80.6,85.2,79.8,82.4,219901.65000000002,0
+STEM.US,D,20231220,000000,81.2,81.6,74,74.2,214527,0
+STEM.US,D,20231221,000000,77.2,79.8,75.4,79.6,144060,0
+STEM.US,D,20231222,000000,79.8,81.2,77.8,79.6,170835.95,0
+STEM.US,D,20231226,000000,80,85.6,79.826,82.2,156376.9,0
+STEM.US,D,20231227,000000,82.2,83.4,79.3,80.6,150119.7,0
+STEM.US,D,20231228,000000,80.2,82.4,78,79.6,145658.80000000002,0
+STEM.US,D,20231229,000000,78.4,80.2,75.894,77.6,199510.30000000002,0
+STEM.US,D,20240102,000000,76,79.9,74.2,74.8,134101,0
+STEM.US,D,20240103,000000,73.6,73.6,68.2,69.6,197114.40000000002,0
+STEM.US,D,20240104,000000,68.8,71.9,66.8,71.4,158600.15000000002,0
+STEM.US,D,20240105,000000,69.8,75.8,68.8,70.2,185735.05000000002,0
+STEM.US,D,20240108,000000,70.2,74.1,67,73.8,198476.30000000002,0
+STEM.US,D,20240109,000000,71.6,75.9,70.64,73.8,144403.15,0
+STEM.US,D,20240110,000000,74,74.8,69,72.2,143644.35,0
+STEM.US,D,20240111,000000,70.4,71,64.9,71,271425.05,0
+STEM.US,D,20240112,000000,72,74.8,65.8,66,165463,0
+STEM.US,D,20240116,000000,64,64.8,54.4,55.2,492047.80000000005,0
+STEM.US,D,20240117,000000,53.8,57.4,53.8,56,237400.6,0
+STEM.US,D,20240118,000000,57.2,57.4,53.222,55,226326.90000000002,0
+STEM.US,D,20240119,000000,55.8,56.2,52.6,56.2,181423.90000000002,0
+STEM.US,D,20240122,000000,57.4,63,57,63,234726.40000000002,0
+STEM.US,D,20240123,000000,65.8,68.4,64.6,66.2,221054.80000000002,0
+STEM.US,D,20240124,000000,68.4,70.4,62,62.6,190448.45,0
+STEM.US,D,20240125,000000,64,65.6,61.95,65,145089.80000000002,0
+STEM.US,D,20240126,000000,65.2,67.012,62.6,62.8,113031.15000000001,0
+STEM.US,D,20240129,000000,63,67.4,60.4,67.2,166470,0
+STEM.US,D,20240130,000000,66,66,61.2,61.2,134640.1,0
+STEM.US,D,20240131,000000,61.2,66.6,59,59.2,208206,0
+STEM.US,D,20240201,000000,61.4,65.4,58.9,61.6,217205.85,0
+STEM.US,D,20240202,000000,59.4,60.4,56.6,59.8,150258.30000000002,0
+STEM.US,D,20240205,000000,57.8,57.8,53.8,56,178872.80000000002,0
+STEM.US,D,20240206,000000,55.8,61.2,54.6,61,168508.40000000002,0
+STEM.US,D,20240207,000000,63.2,63.6,59,61.4,145954.35,0
+STEM.US,D,20240208,000000,61.1,64.2,60.4,63.4,155080.05000000002,0
+STEM.US,D,20240209,000000,64,67.5,63.6,66.8,138189.15,0
+STEM.US,D,20240212,000000,66.8,71.6,66.4,69,222991.95,0
+STEM.US,D,20240213,000000,63,65.4,60,61,162088.90000000002,0
+STEM.US,D,20240214,000000,63,66.9,62,66.6,126768.40000000001,0
+STEM.US,D,20240215,000000,68.2,69.122,64.8,67.4,174049.75,0
+STEM.US,D,20240216,000000,64.8,65.7,62.2,62.6,146349,0
+STEM.US,D,20240220,000000,61.2,62.03,57.6,58.2,204132.05000000002,0
+STEM.US,D,20240221,000000,57,58.4,56,56.4,130133.75,0
+STEM.US,D,20240222,000000,57.4,57.6,52.7,54.2,332083.45,0
+STEM.US,D,20240223,000000,54.6,55.4,51.9,53.4,186663.95,0
+STEM.US,D,20240226,000000,53,56.4,51.8,53.4,283027.9,0
+STEM.US,D,20240227,000000,54.6,55.4,49.8,51.2,707440.8,0
+STEM.US,D,20240228,000000,52.6,56.8,51.6,54.6,452344.60000000003,0
+STEM.US,D,20240229,000000,50.7,60,50,53.6,573588.85,0
+STEM.US,D,20240301,000000,54,54.974,51,51.6,297771.55,0
+STEM.US,D,20240304,000000,51.4,51.4,47.604,50.4,304020.55,0
+STEM.US,D,20240305,000000,48.2,48.8,44.2,44.4,346598.9,0
+STEM.US,D,20240306,000000,45.2,46.8,44,44.6,279437,0
+STEM.US,D,20240307,000000,44.8,44.8,41.4,42,376537.65,0
+STEM.US,D,20240308,000000,42.2,45.4,41.8,43.4,337391.80000000005,0
+STEM.US,D,20240311,000000,43.4,45.57,39.8,39.8,284081.45,0
+STEM.US,D,20240312,000000,40.8,41.4,39.2,40.6,305370,0
+STEM.US,D,20240313,000000,40,40.7,37.6,37.8,321560.15,0
+STEM.US,D,20240314,000000,37.8,37.8,35,35.6,331571.35000000003,0
+STEM.US,D,20240315,000000,35,38,34.6,37,339911.30000000005,0
+STEM.US,D,20240318,000000,37,37,34.6,35.6,235603.65000000002,0
+STEM.US,D,20240319,000000,36,39,35,36,331580.65,0
+STEM.US,D,20240320,000000,36.2,40,34.6,38.6,371461.30000000005,0
+STEM.US,D,20240321,000000,40,45.4,38.998,45,532086.7000000001,0
+STEM.US,D,20240322,000000,42.2,42.6,39.444,39.8,300935.3,0
+STEM.US,D,20240325,000000,40.2,42.8,39.6,39.8,267987,0
+STEM.US,D,20240326,000000,39.8,40.55,37.2,37.2,192926.75,0
+STEM.US,D,20240327,000000,38.4,44,38,43.8,337716.55000000005,0
+STEM.US,D,20240328,000000,43.6,45.2,41.9,43.8,205617.30000000002,0
+STEM.US,D,20240401,000000,44.6,44.6,40.8,42.2,136241.2,0
+STEM.US,D,20240402,000000,40.8,41,38.4,38.8,168972.65000000002,0
+STEM.US,D,20240403,000000,39,40.7,38.002,40.4,128462,0
+STEM.US,D,20240404,000000,41.4,44.1,39.8,40.2,294032.3,0
+STEM.US,D,20240405,000000,39.4,39.9,38.2,38.6,135193.1,0
+STEM.US,D,20240408,000000,39.2,42.384,38.8,40.6,139865.6,0
+STEM.US,D,20240409,000000,40.6,42.4,39.8,39.8,170795.15000000002,0
+STEM.US,D,20240410,000000,38.4,38.4,35.8,37,277791.85000000003,0
+STEM.US,D,20240411,000000,37.4,38.4,35.8,36.4,141540.95,0
+STEM.US,D,20240412,000000,35.6,36.978,34.6,35,177564.7,0
+STEM.US,D,20240415,000000,35.4,35.4,31.8,31.8,216743.05000000002,0
+STEM.US,D,20240416,000000,31.8,32.2,30.5,31.6,247153.6,0
+STEM.US,D,20240417,000000,31.6,32.75,31,31.6,152140.4,0
+STEM.US,D,20240418,000000,32.4,33.6,30.6,31.8,172676.05000000002,0
+STEM.US,D,20240419,000000,30.8,32,30.234,31,201322.7,0
+STEM.US,D,20240422,000000,31.4,32.6,29.2,32.4,306416.65,0
+STEM.US,D,20240423,000000,33,35.7,32.8,34,260495.6,0
+STEM.US,D,20240424,000000,33.6,34.6,33,34.6,125851.05,0
+STEM.US,D,20240425,000000,33.8,33.8,32.2,33.2,113410.25,0
+STEM.US,D,20240426,000000,34.4,36.77,33,36.6,151557.95,0
+STEM.US,D,20240429,000000,37,38.8,36.8,37.8,137059.85,0
+STEM.US,D,20240430,000000,36.6,38.2,36.49,36.8,134189.35,0
+STEM.US,D,20240501,000000,36.4,39.4,36.2,37,137755.45,0
+STEM.US,D,20240502,000000,38.2,38.4,35.6,38.2,154860.4,0
+STEM.US,D,20240503,000000,32,33.4,27.2,27.2,810706.25,0
+STEM.US,D,20240506,000000,29,30.4,27.8,28,351134.05000000005,0
+STEM.US,D,20240507,000000,28,28.3,25.6,25.8,269678.3,0
+STEM.US,D,20240508,000000,25.8,28.4,25.4,27.2,286861.65,0
+STEM.US,D,20240509,000000,27.2,27.6,26,26.8,151347.15,0
+STEM.US,D,20240510,000000,26.6,27.4,23.2,24,336876.75,0
+STEM.US,D,20240513,000000,24.4,26.9,24,24.2,232855.15000000002,0
+STEM.US,D,20240514,000000,25.8,28,24.8,27.4,639184.9500000001,0
+STEM.US,D,20240515,000000,28.6,29,25.4,26.6,238769.7,0
+STEM.US,D,20240516,000000,27,27.6,25.4,27.4,181793.05000000002,0
+STEM.US,D,20240517,000000,27.2,27.6,24.6,25.4,253932.65000000002,0
+STEM.US,D,20240520,000000,25.6,26,25,26,99681.6,0
+STEM.US,D,20240521,000000,25.6,25.6,24.2,24.8,232281.25,0
+STEM.US,D,20240522,000000,25,30,24.4,27.2,452566.10000000003,0
+STEM.US,D,20240523,000000,27.4,27.4,25,26.2,165321.85,0
+STEM.US,D,20240524,000000,25.8,27.2,25.6,26,202925.2,0
+STEM.US,D,20240528,000000,26.6,28.4,26.4,27.2,182730.2,0
+STEM.US,D,20240529,000000,26.8,27.598,25.2,25.4,196542.05000000002,0
+STEM.US,D,20240530,000000,25.4,28,25.2,27.4,239850.25,0
+STEM.US,D,20240531,000000,27.4,28.4,25.8,26.6,364007.15,0
+STEM.US,D,20240603,000000,27.622,28.6,26.4,26.6,143962.85,0
+STEM.US,D,20240604,000000,26.4,26.6,24.2,25,218522.6,0
+STEM.US,D,20240605,000000,25.4,25.4,24.3,25,154679.85,0
+STEM.US,D,20240606,000000,25,25.3,23.8,24.6,135288.75,0
+STEM.US,D,20240607,000000,24.2,24.6,23.4,24.2,123165.1,0
+STEM.US,D,20240610,000000,24,26.2,23.8,25.6,216016.45,0
+STEM.US,D,20240611,000000,25.8,26,24.3,24.8,125833.65000000001,0
+STEM.US,D,20240612,000000,26,27,24.6,24.8,207244.75,0
+STEM.US,D,20240613,000000,25,25.3,23.6,23.8,124879.45000000001,0
+STEM.US,D,20240614,000000,23.8,23.97,21.8,22.2,232927.45,0
+STEM.US,D,20240617,000000,22.4,23.4,22.2,23.4,160257.40000000002,0
+STEM.US,D,20240618,000000,22.8,23.4,22.4,22.6,124078.55,0
+STEM.US,D,20240620,000000,22,22.6,21.6,22.4,144286.05000000002,0
+STEM.US,D,20240621,000000,22.4,23,22.1,22.6,326984,0
+STEM.US,D,20240624,000000,23.2,24.6,23,24.6,196378.30000000002,0
+STEM.US,D,20240625,000000,24.2,24.4,22.4,22.6,159431.05000000002,0
+STEM.US,D,20240626,000000,22.6,23,22,22,175692.15000000002,0
+STEM.US,D,20240627,000000,22,23.2,21.4,23,213335.75,0
+STEM.US,D,20240628,000000,23.6,23.6,21.6,22.2,247117.5,0
+STEM.US,D,20240701,000000,22.4,22.8,20.8,20.8,160101.65000000002,0
+STEM.US,D,20240702,000000,20.998,22.59,19.8,22.2,262344.3,0
+STEM.US,D,20240703,000000,21.8,23.4,21.6,22.8,126208.3,0
+STEM.US,D,20240705,000000,22.2,23,21.6,22.6,90416.40000000001,0
+STEM.US,D,20240708,000000,23,23.4,22.4,22.8,109779.75,0
+STEM.US,D,20240709,000000,22.4,23.4,21.8,22.6,212235.55000000002,0
+STEM.US,D,20240710,000000,23,23.4,22.2,23,99026.35,0
+STEM.US,D,20240711,000000,23.6,25.8,23.4,25.6,317408.45,0
+STEM.US,D,20240712,000000,26.8,28.8,26.2,28.8,279864.25,0
+STEM.US,D,20240715,000000,28.4,28.8,25.6,28.6,243606.85,0
+STEM.US,D,20240716,000000,28.8,30.4,27,30.4,274007.45,0
+STEM.US,D,20240717,000000,29,30.4,27,28.2,161292.05000000002,0
+STEM.US,D,20240718,000000,28,28.6,25.6,25.8,92856.40000000001,0
+STEM.US,D,20240719,000000,25.4,25.62,24.4,24.6,102213.6,0
+STEM.US,D,20240722,000000,25.4,27.4,25,26.4,172206.5,0
+STEM.US,D,20240723,000000,26,27.6,25.41,26.8,93873.85,0
+STEM.US,D,20240724,000000,26.2,27.198,25,25,114217.35,0
+STEM.US,D,20240725,000000,25,27.2,24.6,25.8,141500.15,0
+STEM.US,D,20240726,000000,27,27.506,25,25.4,158099.5,0
+STEM.US,D,20240729,000000,25.6,25.6,23.4,23.8,127094.45000000001,0
+STEM.US,D,20240730,000000,23.4,24.4,23.2,23.8,65232.850000000006,0
+STEM.US,D,20240731,000000,24,25.9,23.4,24.4,101411.3,0
+STEM.US,D,20240801,000000,24.6,24.796,21.6,22,158215.55000000002,0
+STEM.US,D,20240802,000000,21.4,21.976,21,21,101481.75,0
+STEM.US,D,20240805,000000,19.312,21,18.244,19.834,366887.80000000005,0
+STEM.US,D,20240806,000000,20.2,21,19.601,19.94,248209.65000000002,0
+STEM.US,D,20240807,000000,11.47,12.46,10.6,11.802,1742672.4500000002,0
+STEM.US,D,20240808,000000,12.046,12.07,10.9,10.98,524345.8,0
+STEM.US,D,20240809,000000,10.8,12,10.682,11.544,489019.5,0
+STEM.US,D,20240812,000000,11.402,11.596,9.4222,10.082,585414.15,0
+STEM.US,D,20240813,000000,10.198,10.726,9.81,10.506,338813.2,0
+STEM.US,D,20240814,000000,10.7,12.38,10.15,11.642,963390,0
+STEM.US,D,20240815,000000,11.998,11.998,10.2,10.468,455257.45,0
+STEM.US,D,20240816,000000,10.598,11.932,10.4,11.23,335904.5,0
+STEM.US,D,20240819,000000,11,11.722,11,11.256,259067.75,0
+STEM.US,D,20240820,000000,11.202,11.976,11.064,11.44,454655.10000000003,0
+STEM.US,D,20240821,000000,11.54,13.15,11.4,12.61,559407.1,0
+STEM.US,D,20240822,000000,12.508,13.074,12.01,12.246,450891.05000000005,0
+STEM.US,D,20240823,000000,12.664,15.8,12.622,14.968,1542476.4000000001,0
+STEM.US,D,20240826,000000,14.98,15.2,13.08,13.868,417124.5,0
+STEM.US,D,20240827,000000,13.8,14.18,12.6,12.826,372406.45,0
+STEM.US,D,20240828,000000,12.98,13.188,11.522,11.64,511659.9,0
+STEM.US,D,20240829,000000,12,12.796,11.212,12.342,446900.25,0
+STEM.US,D,20240830,000000,12.4,13.15,11.6,11.662,316848.9,0
+STEM.US,D,20240903,000000,11.44,11.666,9.606,9.734,562440.4,0
+STEM.US,D,20240904,000000,9.7,11.54,9.6,9.954,427513.25,0
+STEM.US,D,20240905,000000,9.98,10.154,8.91,9.146,367137.2,0
+STEM.US,D,20240906,000000,9.318,9.318,8.8,8.844,253984.25,0
+STEM.US,D,20240909,000000,8.8,9.334,8.122,8.158,317473.9,0
+STEM.US,D,20240910,000000,7.958,8.22,7.416,7.6,264444.05,0
+STEM.US,D,20240911,000000,7.732,9.254,7.588,9.188,413944.4,0
+STEM.US,D,20240912,000000,9.1,9.154,8.402,8.5,152444.4,0
+STEM.US,D,20240913,000000,8.496,8.99,8.264,8.87,204599.6,0
+STEM.US,D,20240916,000000,8.842,8.946,8.4,8.61,165469.75,0
+STEM.US,D,20240917,000000,8.98,9.4,8.612,8.98,170615.30000000002,0
+STEM.US,D,20240918,000000,8.98,9.74,8.644,8.938,176539.6,0
+STEM.US,D,20240919,000000,9.506,9.506,8.01,8.102,211733.6,0
+STEM.US,D,20240920,000000,8.338,8.36,7.1,7.1,251936.65000000002,0
+STEM.US,D,20240923,000000,7.502,7.598,6.824,6.898,271690.9,0
+STEM.US,D,20240924,000000,7,7.174,6.264,6.418,265647.35000000003,0
+STEM.US,D,20240925,000000,6.418,6.418,6.14,6.2,194972.35,0
+STEM.US,D,20240926,000000,6.4,6.638,6.062,6.354,247949.75,0
+STEM.US,D,20240927,000000,6.486,6.94,6.332,6.584,503343.95,0
+STEM.US,D,20240930,000000,6.726,7.004,6.334,6.964,251933.6,0
+STEM.US,D,20241001,000000,7,7.2,6.264,6.466,198987.35,0
+STEM.US,D,20241002,000000,6.4,7.062,6.286,6.61,245076.15000000002,0
+STEM.US,D,20241003,000000,6.64,9.90202,6.64,9.6,1224350.75,0
+STEM.US,D,20241004,000000,9.334,9.672,8.02,8.276,423775.65,0
+STEM.US,D,20241007,000000,8.02,9.114,8,8.906,329877.10000000003,0
+STEM.US,D,20241008,000000,8.808,8.89002,8,8.236,136378.75,0
+STEM.US,D,20241009,000000,8.24,9.8,8.206,9.142,300622.60000000003,0
+STEM.US,D,20241010,000000,9.6,10.178,8.7,9.88,248697.1,0
+STEM.US,D,20241011,000000,10.12,11.638,10.04,10.844,651363.7000000001,0
+STEM.US,D,20241014,000000,11.482,12.972,10.844,11.974,629798.25,0
+STEM.US,D,20241015,000000,12.72,13.4,11.708,11.866,486035.4,0
+STEM.US,D,20241016,000000,12.46,13.072,11.588,12.326,303471.85000000003,0
+STEM.US,D,20241017,000000,12.256,12.6,11.3,11.49,325042.35000000003,0
+STEM.US,D,20241018,000000,11.44,12.318,10.844,11.484,268078.35000000003,0
+STEM.US,D,20241021,000000,10.846,11.2,10.3,10.676,276418.05,0
+STEM.US,D,20241022,000000,10.6,11.408,10.4,10.496,234998.6,0
+STEM.US,D,20241023,000000,10.446,10.606,9.624,10.1,178091.75,0
+STEM.US,D,20241024,000000,10.09,11.4,10,10.788,296424.15,0
+STEM.US,D,20241025,000000,10.55,11.2,10.41,10.822,146705.1,0
+STEM.US,D,20241028,000000,11.014,11.744,10.8,11.498,174203.40000000002,0
+STEM.US,D,20241029,000000,11.498,11.798,10.724,10.82,228251.2,0
+STEM.US,D,20241030,000000,10.626,10.972,9.6,9.63,314387.2,0
+STEM.US,D,20241031,000000,8.96,9,6.532,7.55,522400.60000000003,0
+STEM.US,D,20241101,000000,7.82,8.718,7.516,7.99,353133.4,0
+STEM.US,D,20241104,000000,8.018,8.4,7.612,8.4,337245.85000000003,0
+STEM.US,D,20241105,000000,8.124,9.578,8.124,9,305782.9,0
+STEM.US,D,20241106,000000,8.2,8.306,6.2,7.808,302918.05,0
+STEM.US,D,20241107,000000,7.8,8,7,7,329286.35000000003,0
+STEM.US,D,20241108,000000,7.208,7.484,7,7.24,216697.6,0
+STEM.US,D,20241111,000000,7.4,8.3,7,8.2,385236.05000000005,0
+STEM.US,D,20241112,000000,8,8.774,7.508,7.86,385343,0
+STEM.US,D,20241113,000000,7.8,8.188,7.28,7.5,474445.9,0
+STEM.US,D,20241114,000000,7.84,7.868,7.36,7.4,187475.45,0
+STEM.US,D,20241115,000000,7.542,7.6,7,7.06,350332.10000000003,0
+STEM.US,D,20241118,000000,7.098,7.434,7.02,7.112,260788.85,0
+STEM.US,D,20241119,000000,7.102,7.198,6.7,6.828,331640.9,0
+STEM.US,D,20241120,000000,6.838,6.976,6.46,6.668,266003.55,0
+STEM.US,D,20241121,000000,6.738,7.4,6.64,7.192,298533.7,0
+STEM.US,D,20241122,000000,7.22,8.51924,7,7.836,504336.80000000005,0
+STEM.US,D,20241125,000000,7.998,8.4,7.704,8.032,284788.45,0
+STEM.US,D,20241126,000000,8.2,8.2,7.5,7.5,110040.70000000001,0
+STEM.US,D,20241127,000000,7.5,9.2,7.4,8.502,342572.80000000005,0
+STEM.US,D,20241129,000000,8.6,8.8,7.8,7.844,229277.90000000002,0
+STEM.US,D,20241202,000000,7.82,8.2,7.502,7.628,305429.10000000003,0
+STEM.US,D,20241203,000000,7.6,7.9,7.244,7.512,191982.35,0
+STEM.US,D,20241204,000000,7.706,8.04,7.438,8.04,255742.55000000002,0
+STEM.US,D,20241205,000000,7.8,8.108,7.388,7.502,279531.05,0
+STEM.US,D,20241206,000000,7.6,8.09,7.5,7.79,241925.75,0
+STEM.US,D,20241209,000000,7.8,7.954,7.2,7.268,245644.7,0
+STEM.US,D,20241210,000000,7.28,7.55,6.498,7.53,285268.15,0
+STEM.US,D,20241211,000000,7.4,7.492,6.711,6.8,310897.2,0
+STEM.US,D,20241212,000000,7,7.18,6.6,6.77,206974.45,0
+STEM.US,D,20241213,000000,6.8,7.196,6.26,7.168,491059.15,0
+STEM.US,D,20241216,000000,7.168,7.674,6.688,7.268,299845.8,0
+STEM.US,D,20241217,000000,7.2,8,7,7.284,205800.80000000002,0
+STEM.US,D,20241218,000000,7.4,7.558,6.528,6.804,248451.45,0
+STEM.US,D,20241219,000000,6.98,6.98,6.4,6.666,192616.75,0
+STEM.US,D,20241220,000000,6.5,6.948,6.05802,6.476,606607.3,0
+STEM.US,D,20241223,000000,6.58,6.67,6.266,6.366,198771.1,0
+STEM.US,D,20241224,000000,6.44,6.55598,6.098,6.478,159765.45,0
+STEM.US,D,20241226,000000,6.424,8.348,6.2,8.248,589890,0
+STEM.US,D,20241227,000000,9.41,12.2,7.514,11.892,2445692.2,0
+STEM.US,D,20241230,000000,16.224,17.6,12.7,14.968,3360151.9000000004,0
+STEM.US,D,20241231,000000,15.362,15.362,11.176,12.06,1301481.7000000002,0
+STEM.US,D,20250102,000000,12.38,16.52,12.38,15.51,1890231.7000000002,0
+STEM.US,D,20250103,000000,17.78,24.4,15,24.4,4007652.0500000003,0
+STEM.US,D,20250106,000000,22.6,33.6,21.2,23.6,2334486.15,0
+STEM.US,D,20250107,000000,23.2,25.2,22,22.6,786182.65,0
+STEM.US,D,20250108,000000,20.3,20.3,15.926,16.674,1026956.9500000001,0
+STEM.US,D,20250110,000000,17.68,18.4,16.4,16.414,653205.8500000001,0
+STEM.US,D,20250113,000000,14.148,14.198,11.4,13.478,1042403.8,0
+STEM.US,D,20250114,000000,17.268,18.398,14.2,16.724,2544569.5,0
+STEM.US,D,20250115,000000,17.002,17.558,15,15.32,771579.8,0
+STEM.US,D,20250116,000000,15.359,16.178,13.8,13.964,693017.9,0
+STEM.US,D,20250117,000000,14.286,14.998,13,14.014,529775.25,0
+STEM.US,D,20250121,000000,14.39,14.4,12.3,14.016,640148.2000000001,0
+STEM.US,D,20250122,000000,13.859,14,12,13.078,648901.65,0
+STEM.US,D,20250123,000000,13.082,15.2,12.4,13.828,757575.6000000001,0
+STEM.US,D,20250124,000000,13.828,16.536,13.338,15.636,801029.55,0
+STEM.US,D,20250127,000000,14.62,15.39,13.7,14.34,323603.30000000005,0
+STEM.US,D,20250128,000000,14.408,14.5752,12.4,12.404,502809.15,0
+STEM.US,D,20250129,000000,13.002,13.16,11.924,12.106,300021.35000000003,0
+STEM.US,D,20250130,000000,12.398,12.4,11.274,11.47,352467.10000000003,0
+STEM.US,D,20250131,000000,11.542,12.58,11.178,12.134,323250.30000000005,0
+STEM.US,D,20250203,000000,11,12.498,11,11.736,275171.2,0
+STEM.US,D,20250204,000000,11.844,13.2,11.63,11.914,311551.05,0
+STEM.US,D,20250205,000000,12.36,12.574,11.32,11.404,386541.9,0
+STEM.US,D,20250206,000000,11.6,12.1,11.106,11.488,295832.7,0
+STEM.US,D,20250207,000000,11.482,11.792,11.1,11.488,287704.25,0
+STEM.US,D,20250210,000000,11.458,12,11.248,11.414,202847.45,0
+STEM.US,D,20250211,000000,11.15,11.18,10,10.004,386760.2,0
+STEM.US,D,20250212,000000,9.9,10.336,9.4,9.712,270654.5,0
+STEM.US,D,20250213,000000,9.6,11,9.46202,10.768,270402.65,0
+STEM.US,D,20250214,000000,11,11.744,9.902,10.2,289153.7,0
+STEM.US,D,20250218,000000,10.4,12.172,10.382,11.806,565684,0
+STEM.US,D,20250219,000000,12.56,14.4,12.022,12.8,694836.15,0
+STEM.US,D,20250220,000000,13.426,13.64,11.494,13.144,478299.65,0
+STEM.US,D,20250221,000000,13.198,13.21,11.224,11.29,349591.75,0
+STEM.US,D,20250224,000000,11.402,11.698,10.6,10.696,242159.05000000002,0
+STEM.US,D,20250225,000000,10.678,10.69,9.634,9.854,340626.80000000005,0
+STEM.US,D,20250226,000000,10,10.668,9.634,9.656,157465.40000000002,0
+STEM.US,D,20250227,000000,10.16,10.168,8.666,8.844,380979.9,0
+STEM.US,D,20250228,000000,8.7,8.798,8.2,8.588,295227.65,0
+STEM.US,D,20250303,000000,8.74,9.34,7.884,8,253977,0
+STEM.US,D,20250304,000000,8,9.356,7.7,9.2,557099.5,0
+STEM.US,D,20250305,000000,8.1,10.484,7.866,10.402,365985.2,0
+STEM.US,D,20250306,000000,9.44,10.056,8.44,8.796,222935.75,0
+STEM.US,D,20250307,000000,8.80002,9.16,8,8.822,183590.30000000002,0
+STEM.US,D,20250310,000000,9,9.148,7.6,8.004,344836.65,0
+STEM.US,D,20250311,000000,8.022,8.316,7.4,8.184,169029.25,0
+STEM.US,D,20250312,000000,8.4,8.674,7.602,8.6,264580.85000000003,0
+STEM.US,D,20250313,000000,8.6,9,8.1,8.146,187615.85,0
+STEM.US,D,20250314,000000,8.168,8.83,8,8.608,81455.75,0
+STEM.US,D,20250317,000000,8.36,9.152,8.186,9.042,118960.65000000001,0
+STEM.US,D,20250318,000000,9.002,9.042,8.086,8.098,122495,0
+STEM.US,D,20250319,000000,8.54,9.7,8.4,9.18,184876.45,0
+STEM.US,D,20250320,000000,8.828,9.094,8.522,8.6,69188.45,0
+STEM.US,D,20250321,000000,8.402,8.892,8.102,8.4,184256.85,0
+STEM.US,D,20250324,000000,8.598,8.786,8.208,8.334,119164.35,0
+STEM.US,D,20250325,000000,8.4,8.516,7.8,8,132347.65,0
+STEM.US,D,20250326,000000,8.002,8.056,7.634,7.772,110288.85,0
+STEM.US,D,20250327,000000,7.8,7.8,7.26,7.4,130328.5,0
+STEM.US,D,20250328,000000,7.28,7.884,7.2,7.8,117168.35,0
+STEM.US,D,20250331,000000,7.6,7.648,7,7.006,159310.80000000002,0
+STEM.US,D,20250401,000000,7.168,7.168,6.7,6.756,108614.40000000001,0
+STEM.US,D,20250402,000000,6.8,6.994,6.7,6.848,98826,0
+STEM.US,D,20250403,000000,6.6,6.77,6.246,6.628,127106.1,0
+STEM.US,D,20250404,000000,6.378,7,6.12,6.94,142915.65,0
+STEM.US,D,20250407,000000,6.35,7.7,6.3,7.534,177578.40000000002,0
+STEM.US,D,20250408,000000,7.8,8.296,6.838,6.838,164385.85,0
+STEM.US,D,20250409,000000,6.75,7.2,6.4,7.006,126162.75,0
+STEM.US,D,20250410,000000,7.02,7.14,6.458,6.71,82855.75,0
+STEM.US,D,20250411,000000,6.76,7.158,6.73,7.118,68516.40000000001,0
+STEM.US,D,20250414,000000,7.2,7.698,6.69,6.742,140927.5,0
+STEM.US,D,20250415,000000,6.86,6.962,6.272,6.564,122184.15000000001,0
+STEM.US,D,20250416,000000,6.406,6.43,5.814,5.896,206493.55000000002,0
+STEM.US,D,20250417,000000,6.05,7.6,6,7.476,629332.4,0
+STEM.US,D,20250421,000000,7.322,7.76,6.704,7.062,148955.55000000002,0
+STEM.US,D,20250422,000000,7.146,8.02,7,8,189881.85,0
+STEM.US,D,20250423,000000,8.03,8.554,7.802,8.13,163389.2,0
+STEM.US,D,20250424,000000,8.065,8.496,7.8,8.132,76390.1,0
+STEM.US,D,20250425,000000,8.086,8.4,7.928,8.308,88385.15000000001,0
+STEM.US,D,20250428,000000,8.58,8.822,7.83,8.38,104000.05,0
+STEM.US,D,20250429,000000,8.43,8.43,7.966,8.3,130327.05,0
+STEM.US,D,20250430,000000,8.49,11.796,8.2,10.818,1437161.6500000001,0
+STEM.US,D,20250501,000000,10.976,12.38,9.968,10.738,745945.6000000001,0
+STEM.US,D,20250502,000000,10.8,11.34,9.88,10.31,309738,0
+STEM.US,D,20250505,000000,10.088,10.272,9.598,10.056,182147.25,0
+STEM.US,D,20250506,000000,9.924,11.5,9.646,10.012,305471.7,0
+STEM.US,D,20250507,000000,10.156,10.6,10,10.4,122704.95000000001,0
+STEM.US,D,20250508,000000,10.756,11.3,10.5,11.05,142841.55000000002,0
+STEM.US,D,20250509,000000,11.098,11.398,10.402,10.712,150510.75,0
+STEM.US,D,20250512,000000,11.12,11.894,10.88,11.738,272214.05,0
+STEM.US,D,20250513,000000,11.4,12,10.806,11,196761.40000000002,0
+STEM.US,D,20250514,000000,11,11.778,10.81,11.11,173691.75,0
+STEM.US,D,20250515,000000,10.9,11.016,10.6,10.832,105025.45000000001,0
+STEM.US,D,20250516,000000,11,11.17,10.42,10.852,127578.65000000001,0
+STEM.US,D,20250519,000000,10.422,11.2,10.167,10.758,223677.6,0
+STEM.US,D,20250520,000000,10.904,11.056,10.408,10.566,107510.20000000001,0
+STEM.US,D,20250521,000000,10.412,10.516,9.604,9.768,174203.5,0
+STEM.US,D,20250522,000000,9.65,9.752,7.02,9.1,248849.15000000002,0
+STEM.US,D,20250523,000000,8.7,9.31,8.49,9.208,84176.55,0
+STEM.US,D,20250527,000000,9.1,9.85,8.892,9.52,139417.6,0
+STEM.US,D,20250528,000000,9.6,9.758,9.206,9.304,85381.5,0
+STEM.US,D,20250529,000000,9.498,9.812,9.126,9.256,77645.25,0
+STEM.US,D,20250530,000000,9.5,10.064,8.91,9.782,147251.65,0
+STEM.US,D,20250602,000000,9.79,9.8,9.116,9.572,82222.8,0
+STEM.US,D,20250603,000000,9.698,10.56,9.402,10.088,145307.6,0
+STEM.US,D,20250604,000000,10.002,10.99,9.8,10.92,155131.95,0
+STEM.US,D,20250605,000000,10.92,10.996,10.214,10.664,90674.05,0
+STEM.US,D,20250606,000000,10.516,12.1,10.436,11.258,206099.7,0
+STEM.US,D,20250609,000000,11.316,12.556,11.2,12.134,179333.95,0
+STEM.US,D,20250610,000000,12.194,13.8,11.954,12.642,241309.1,0
+STEM.US,D,20250611,000000,13.202,13.576,11.8,12.086,267293.85000000003,0
+STEM.US,D,20250612,000000,10.4,10.998,9.79,9.816,341028.10000000003,0
+STEM.US,D,20250613,000000,9.758,9.8,9,9.096,139716.15,0
+STEM.US,D,20250616,000000,9.2,9.484,8.5,9.4,186404.30000000002,0
+STEM.US,D,20250617,000000,9.4,9.64,8.812,8.812,116912.75,0
+STEM.US,D,20250618,000000,8.93,9.4,8.44,8.71,146033.4,0
+STEM.US,D,20250620,000000,8.8,9.1,8.238,8.364,184792.7,0
+STEM.US,D,20250623,000000,8,9.78,7.3,7.44,620533,0
+STEM.US,D,20250624,000000,7.7,8.09,6.68,7.07,482415,0
+STEM.US,D,20250625,000000,7.09,7.09,5.98,6.17,736341,0
+STEM.US,D,20250626,000000,6.03,6.82,5.9252,6.71,569949,0
+STEM.US,D,20250627,000000,6.8376,7.54,6.43,6.43,1700210,0
+STEM.US,D,20250630,000000,6.5201,6.78,6.2,6.23,543494,0
+STEM.US,D,20250701,000000,6.25,6.45,6.0422,6.36,309391,0
+STEM.US,D,20250702,000000,6.4964,7.7,6.47,7.52,483322,0
+STEM.US,D,20250703,000000,7.57,9.1887,7.5,8.61,497761,0
+STEM.US,D,20250707,000000,8.5388,9.66,8.0501,8.87,797072,0
+STEM.US,D,20250708,000000,9,9.57,8.373,9.04,516375,0
+STEM.US,D,20250709,000000,9.2023,9.2023,8.5189,8.67,195144,0
+STEM.US,D,20250710,000000,8.695,9.6,8.58,9.32,335728,0
+STEM.US,D,20250711,000000,9.26,9.38,8.38,8.38,293612,0
+STEM.US,D,20250714,000000,8.45,8.6927,8.285,8.47,121840,0
+STEM.US,D,20250715,000000,8.65,9.1304,8.45,8.68,221764,0
+STEM.US,D,20250716,000000,8.69,9.155,8.63,8.63,150697,0
+STEM.US,D,20250717,000000,8.8163,9.45,8.7,9.27,229658,0
+STEM.US,D,20250718,000000,9.425,14.1999,9.42,13.5,3807576,0
+STEM.US,D,20250721,000000,14.315,18.49,14.23,16.64,3863402,0
+STEM.US,D,20250722,000000,16.29,18.59,14.8,15.51,1506832,0
+STEM.US,D,20250723,000000,15.635,16.3,14.4152,14.84,706729,0
+STEM.US,D,20250724,000000,14.82,14.88,13.89,14.44,371382,0
+STEM.US,D,20250725,000000,14.337,15.465,13.43,14.99,586177,0
+STEM.US,D,20250728,000000,15.9,19.48,15.69,18.91,2353264,0
+STEM.US,D,20250729,000000,17.85,18.4291,14.95,15.17,1275308,0
+STEM.US,D,20250730,000000,15.38,15.425,13.9298,14.24,473387,0
+STEM.US,D,20250731,000000,14.15,14.4,12.81,13.02,468964,0
+STEM.US,D,20250801,000000,12.5,12.8384,12.12,12.23,313293,0
+STEM.US,D,20250804,000000,13.2878,14.02,12.67,13.48,422781,0
+STEM.US,D,20250805,000000,13.63,13.63,11.88,11.91,386214,0
+STEM.US,D,20250806,000000,11.86,11.9925,11.135,11.65,325803,0
+STEM.US,D,20250807,000000,11.9685,12.8,11.77,12.45,424344,0
+STEM.US,D,20250808,000000,13.11,13.4999,11.9,12.72,529562,0
+STEM.US,D,20250811,000000,13.02,15.31,12.8,13.93,628758,0
+STEM.US,D,20250812,000000,13.86,14.6393,13.25,14.18,266181,0
+STEM.US,D,20250813,000000,14.2396,15.35,13.64,15.24,296156,0
+STEM.US,D,20250814,000000,14.5,14.7808,13.64,14.7,255803,0
+STEM.US,D,20250815,000000,14.803,15.32,14.26,14.78,237116,0
+STEM.US,D,20250818,000000,14.66,14.68,13.3474,14.4,336630,0
+STEM.US,D,20250819,000000,14.2895,15.14,13.84,14.54,257869,0
+STEM.US,D,20250820,000000,14.18,16.47,13.62,16.47,664418,0
+STEM.US,D,20250821,000000,16.31,16.44,15.25,15.29,223728,0
+STEM.US,D,20250822,000000,15.095,16.89,14.56,16.74,346872,0
+STEM.US,D,20250825,000000,16.7146,17.2054,16.17,16.56,159583,0
+STEM.US,D,20250826,000000,16.5,17.0879,15.88,16.78,168990,0
+STEM.US,D,20250827,000000,16.7,17,16.165,16.25,80359,0
+STEM.US,D,20250828,000000,16.48,16.85,15.7,15.71,117831,0
+STEM.US,D,20250829,000000,15.73,16.03,14.6,15.13,167308,0
+STEM.US,D,20250902,000000,14.87,14.9974,14.31,14.84,181154,0
+STEM.US,D,20250903,000000,14.51,14.9147,14.17,14.49,181367,0
+STEM.US,D,20250904,000000,14.44,14.64,13.47,14.23,106575,0
+STEM.US,D,20250905,000000,14.15,14.3,13.5,13.98,82515,0
+STEM.US,D,20250908,000000,13.83,13.95,13.392,13.5,153846,0
+STEM.US,D,20250909,000000,13.66,14,13.1504,13.86,195654,0
+STEM.US,D,20250910,000000,14.2,14.29,13.14,13.18,169121,0
+STEM.US,D,20250911,000000,13.18,14.88,13.18,14.6,226225,0
+STEM.US,D,20250912,000000,14.7,14.85,14.13,14.8,111237,0
+STEM.US,D,20250915,000000,14.97,15.35,14.6,15.19,186554,0
+STEM.US,D,20250916,000000,15.575,16.665,15.07,16.54,345655,0
+STEM.US,D,20250917,000000,16.95,18.48,16.57,17.6,527066,0
+STEM.US,D,20250918,000000,18.1,18.11,16.92,17.13,287057,0
+STEM.US,D,20250919,000000,17.15,18.38,16.89,18.1,303082,0
+STEM.US,D,20250922,000000,18.94,21.13,18.45,20.08,863718,0
+STEM.US,D,20250923,000000,20.51,21.2,19.6023,20.01,437638,0
+STEM.US,D,20250924,000000,21,23,20.6,22.22,870620,0
+STEM.US,D,20250925,000000,21.37,21.99,19.1,19.41,563896,0
+STEM.US,D,20250926,000000,19.5,19.5,17.77,17.86,259965,0
+STEM.US,D,20250929,000000,18.13,18.34,16.93,17.16,335722,0
+STEM.US,D,20250930,000000,16.69,17.7,16.35,17.52,257827,0
+STEM.US,D,20251001,000000,17.5,20.46,17.4,20.21,444642,0
+STEM.US,D,20251002,000000,20.4899,21.8,19.7,21.59,394920,0
+STEM.US,D,20251003,000000,21.7441,23.75,21.51,22.35,435541,0
+STEM.US,D,20251006,000000,22.9232,23,21.0945,21.69,309766,0
+STEM.US,D,20251007,000000,21.5,23.5,21.2525,23.01,315824,0
+STEM.US,D,20251008,000000,23.8,24.96,22.75,23.4,406039,0
+STEM.US,D,20251009,000000,23.4,24.6276,22.3,22.98,240798,0
+STEM.US,D,20251010,000000,23.21,26.1,20.68,20.83,795456,0
+STEM.US,D,20251013,000000,22.01,24.64,21.81,23.68,514731,0
+STEM.US,D,20251014,000000,23.02,28.39,21.9655,27.52,750346,0
+STEM.US,D,20251015,000000,30.91,32.23,28.28,29.79,985333,0
+STEM.US,D,20251016,000000,30,30,25.52,25.91,566716,0
+STEM.US,D,20251017,000000,25.565,26.21,23.5,23.66,370682,0
+STEM.US,D,20251020,000000,25.291,26.2999,23.81,24.59,362803,0
+STEM.US,D,20251021,000000,24.61,25.425,23.15,23.65,279216,0
+STEM.US,D,20251022,000000,23,23,19.755,20.75,458075,0
+STEM.US,D,20251023,000000,20.88,21.36,20.04,20.7,224673,0
+STEM.US,D,20251024,000000,21.505,24.0938,21.3,23.82,396129,0
+STEM.US,D,20251027,000000,24.5,24.615,21.5878,22.52,366889,0
+STEM.US,D,20251028,000000,22.785,23.745,22.3,23.46,284651,0
+STEM.US,D,20251029,000000,23.71,25.18,22.79,23.1,425315,0
+STEM.US,D,20251030,000000,21.25,21.49,16.79,16.94,880391,0
+STEM.US,D,20251031,000000,17.78,19.75,17.77,19.61,545237,0
+STEM.US,D,20251103,000000,20.305,20.5543,18.99,18.99,300803,0
+STEM.US,D,20251104,000000,17.59,18.9899,17.16,17.67,272178,0
+STEM.US,D,20251105,000000,17.7,20.3,17.66,19.58,302652,0
+STEM.US,D,20251106,000000,19.85,20.2483,17.16,17.33,314680,0
+STEM.US,D,20251107,000000,17.1,18.53,16.46,18.44,291315,0
+STEM.US,D,20251110,000000,19.31,19.35,17.135,18.67,393272,0
+STEM.US,D,20251111,000000,18,18.9,17.56,18.63,251729,0
+STEM.US,D,20251112,000000,19,19.06,17.75,17.78,179843,0
+STEM.US,D,20251113,000000,17.63,17.63,15.99,16.5,249971,0
+STEM.US,D,20251114,000000,15.91,17.3871,15.7,16.69,195575,0
+STEM.US,D,20251117,000000,16.17,16.64,15.37,15.57,184224,0
+STEM.US,D,20251118,000000,15.15,16.6,14.65,16.17,163906,0
+STEM.US,D,20251119,000000,16.02,16.5,15.2336,15.4,113930,0
+STEM.US,D,20251120,000000,16.04,16.1599,13.82,13.85,235658,0
+STEM.US,D,20251121,000000,13.8909,14.695,13.43,14.32,196084,0
+STEM.US,D,20251124,000000,14.32,15.19,13.9621,14.95,190279,0
+STEM.US,D,20251125,000000,14.95,16.35,14.5135,16.02,212658,0
+STEM.US,D,20251126,000000,16.05,17.35,15.58,16.37,196365,0
+STEM.US,D,20251128,000000,17.01,17.65,16.64,17.3,102777,0
+STEM.US,D,20251201,000000,16.75,17.4,16.17,16.7,179177,0
+STEM.US,D,20251202,000000,16.85,17.28,16.695,17.2,120919,0
+STEM.US,D,20251203,000000,17.3,17.3,16.5675,17.24,151453,0
+STEM.US,D,20251204,000000,17.12,18.805,16.95,18.67,197882,0
+STEM.US,D,20251205,000000,18.66,19.1,17.86,18.3,218789,0
+STEM.US,D,20251208,000000,18.55,19,17.99,18.05,126823,0
+STEM.US,D,20251209,000000,18.2,19.34,17.9985,18.32,104141,0
+STEM.US,D,20251210,000000,18.3,19.9,17.52,18.99,244422,0
+STEM.US,D,20251211,000000,18.95,21.96,18.3887,21.89,453637,0
+STEM.US,D,20251212,000000,22,22.1184,18.91,19.23,351545,0
+STEM.US,D,20251215,000000,19.41,19.56,17.69,17.7,251316,0
+STEM.US,D,20251216,000000,17.8,18.43,16.68,17.49,137227,0
+STEM.US,D,20251217,000000,17.5,18.0799,15.92,15.92,180658,0
+STEM.US,D,20251218,000000,16.5,17.6,16.3,16.6,212253,0
+STEM.US,D,20251219,000000,16.8,17.6099,16.48,16.68,151542,0
+STEM.US,D,20251222,000000,16.82,17.53,16.6112,16.91,132508,0
+STEM.US,D,20251223,000000,16.64,17.0825,16.11,16.44,172543,0
+STEM.US,D,20251224,000000,16.3,16.49,15.9001,16.39,83850,0
+STEM.US,D,20251226,000000,16.35,16.3689,15.72,16.02,104865,0
+STEM.US,D,20251229,000000,15.65,16.08,15.002,15.14,261950,0
+STEM.US,D,20251230,000000,15.22,15.705,14.8,15.27,192289,0
+STEM.US,D,20251231,000000,15.064,15.67,14.9,15.05,186616,0
+STEM.US,D,20260102,000000,15.87,17.19,15.39,16.96,148568,0
+STEM.US,D,20260105,000000,17.5,18.6524,17.057,18.3,199495,0
+STEM.US,D,20260106,000000,18.36,18.53,17.09,18.53,227804,0
+STEM.US,D,20260107,000000,18.23,18.5,17.56,17.96,162458,0
+STEM.US,D,20260108,000000,17.6873,19,17.04,17.04,170026,0
+STEM.US,D,20260109,000000,17.245,18.84,16.445,17.68,591668,0
+STEM.US,D,20260112,000000,17.71,18.0475,16.03,17.75,413649,0
+STEM.US,D,20260113,000000,17.87,20.01,17.82,18.88,375676,0
+STEM.US,D,20260114,000000,18.93,20.7201,17.9501,19.88,359765,0
+STEM.US,D,20260115,000000,20.22,20.74,18.75,19.7,302399,0
+STEM.US,D,20260116,000000,19.82,21.61,19.7001,20.54,273001,0
+STEM.US,D,20260120,000000,19.2,20.54,18.82,19.84,268002,0
+STEM.US,D,20260121,000000,20.6,21.05,17.255,18.67,474592,0
+STEM.US,D,20260122,000000,19.05,20.2,18.92,18.96,217559,0
+STEM.US,D,20260123,000000,18.97,19.64,18.44,18.75,203779,0
+STEM.US,D,20260126,000000,18.32,18.33,17.23,17.77,267980,0
+STEM.US,D,20260127,000000,17.77,18.28,17.06,17.31,145871,0
+STEM.US,D,20260128,000000,17.6,17.965,16.94,16.94,137628,0
+STEM.US,D,20260129,000000,17.02,17.135,16.4,16.62,166545,0
+STEM.US,D,20260130,000000,16.4,16.88,15.5,15.6,226784,0
+STEM.US,D,20260202,000000,15.45,16.06,15.1868,15.6,193766,0
+STEM.US,D,20260203,000000,15.86,16.23,14.412,15.36,289661,0
+STEM.US,D,20260204,000000,15.41,15.49,13.6801,14.37,229758,0
+STEM.US,D,20260205,000000,13.925,14.0943,11.8001,11.99,448370,0
+STEM.US,D,20260206,000000,12.18,12.95,11.76,12.75,254096,0
+STEM.US,D,20260209,000000,12.64,12.7,11.8601,12.43,231553,0
+STEM.US,D,20260210,000000,12.31,12.45,11.71,11.84,196723,0
+STEM.US,D,20260211,000000,12.19,12.2756,11.17,11.5,218209,0
+STEM.US,D,20260212,000000,11.7636,11.7636,10.72,11.13,267573,0
+STEM.US,D,20260213,000000,11.13,11.625,10.88,11.3,113065,0
+STEM.US,D,20260217,000000,11.2,11.4761,10.79,11.3,100930,0
+STEM.US,D,20260218,000000,11.205,11.71,11.08,11.28,76151,0
diff --git a/daily/us/nyse stocks/2/sthh.us.txt b/daily/us/nyse stocks/2/sthh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..998c89402e0243dcfbb5721c1bea8bc87be4a485
--- /dev/null
+++ b/daily/us/nyse stocks/2/sthh.us.txt	
@@ -0,0 +1,162 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STHH.US,D,20250613,000000,58.0322,58.72,58.0322,58.0322,371,0
+STHH.US,D,20250616,000000,58.88,58.8996,58.88,58.8996,103,0
+STHH.US,D,20250617,000000,57.88,57.88,57.6528,57.6528,113,0
+STHH.US,D,20250618,000000,58.18,58.18,58.0081,58.0081,206,0
+STHH.US,D,20250620,000000,58.2,58.2,57.0739,57.0739,501,0
+STHH.US,D,20250623,000000,57.5,57.7254,57.5,57.7254,204,0
+STHH.US,D,20250624,000000,59.18,59.7741,59.18,59.7741,225,0
+STHH.US,D,20250625,000000,58.81,59.0099,58.81,59.0099,234,0
+STHH.US,D,20250626,000000,59.28,59.28,59.14,59.2644,207,0
+STHH.US,D,20250627,000000,59.26,59.26,59.11,59.1947,201,0
+STHH.US,D,20250630,000000,59.61,59.61,59.5223,59.5223,204,0
+STHH.US,D,20250701,000000,58.96,58.96,58.8022,58.8022,112,0
+STHH.US,D,20250702,000000,61.83,61.97,61.83,61.9424,221,0
+STHH.US,D,20250703,000000,63.28,63.28,63.1384,63.1384,177,0
+STHH.US,D,20250708,000000,63.08,63.8649,63.08,63.8649,312,0
+STHH.US,D,20250709,000000,62.74,62.7522,62.7,62.7522,224,0
+STHH.US,D,20250711,000000,63.53,63.6189,63.53,63.6189,103,0
+STHH.US,D,20250714,000000,62.85,62.85,62.73,62.7887,311,0
+STHH.US,D,20250715,000000,63.09,63.09,62.6006,62.6006,222,0
+STHH.US,D,20250716,000000,62.52,63.0766,62.52,63.0766,108,0
+STHH.US,D,20250717,000000,63.69,63.7436,63.6899,63.7436,483,0
+STHH.US,D,20250718,000000,64.33,64.4495,64.15,64.4495,225,0
+STHH.US,D,20250721,000000,65.22,65.22,64.6553,64.6553,228,0
+STHH.US,D,20250722,000000,65,65.4929,65,65.4929,203,0
+STHH.US,D,20250723,000000,62.16,62.16,61.9968,61.9968,414,0
+STHH.US,D,20250724,000000,51.58,52.6606,51.3,52.6606,2623,0
+STHH.US,D,20250725,000000,51.85,51.85,51.16,51.7285,351,0
+STHH.US,D,20250728,000000,52.89,53.0258,52.83,53.0258,1574,0
+STHH.US,D,20250729,000000,53.53,53.53,53.0451,53.0451,102,0
+STHH.US,D,20250730,000000,53.21,53.21,52.5686,52.5686,213,0
+STHH.US,D,20250731,000000,51.85,52.06,51.4429,51.4429,431,0
+STHH.US,D,20250801,000000,50.13,50.54,50.13,50.1771,471,0
+STHH.US,D,20250804,000000,50.4,50.4,50.01,50.1368,2489,0
+STHH.US,D,20250805,000000,50.18,50.26,49.8746,49.8746,445,0
+STHH.US,D,20250806,000000,49.13,49.26,49.01,49.13,1205,0
+STHH.US,D,20250807,000000,49.33,49.33,49.08,49.1683,615,0
+STHH.US,D,20250808,000000,49.52,50.1,49.52,49.988,273,0
+STHH.US,D,20250812,000000,50.03,51.9023,50.03,51.9023,348,0
+STHH.US,D,20250813,000000,51.24,51.5534,51.24,51.5534,405,0
+STHH.US,D,20250814,000000,51.09,51.33,51.09,51.33,323,0
+STHH.US,D,20250815,000000,50.73,50.7664,50.73,50.7664,104,0
+STHH.US,D,20250818,000000,50.82,51.4216,50.82,51.4216,448,0
+STHH.US,D,20250819,000000,51.55,51.6701,51.3635,51.3635,402,0
+STHH.US,D,20250820,000000,51.13,51.6047,50.53,51.6047,402,0
+STHH.US,D,20250821,000000,51.7,51.7,51.46,51.5717,1023,0
+STHH.US,D,20250822,000000,52.56,54.2393,52.56,54.2393,923,0
+STHH.US,D,20250825,000000,54.16,54.4453,54.16,54.4453,443,0
+STHH.US,D,20250826,000000,54,54.29,53.8833,53.8833,203,0
+STHH.US,D,20250827,000000,53.65,54.0646,53.65,54.0646,265,0
+STHH.US,D,20250828,000000,55.34,55.34,54.64,54.6411,635,0
+STHH.US,D,20250829,000000,53.85,53.99,53.4119,53.4119,401,0
+STHH.US,D,20250902,000000,51.55,52.1935,51.55,52.1935,315,0
+STHH.US,D,20250903,000000,52.7,52.7,50.4,51.2061,721,0
+STHH.US,D,20250904,000000,50.53,52.5843,50.53,52.5843,304,0
+STHH.US,D,20250905,000000,53.01,53.27,52.9915,52.9915,204,0
+STHH.US,D,20250908,000000,52.77,52.77,52.394,52.394,333,0
+STHH.US,D,20250909,000000,51.59,51.59,51.3595,51.3595,302,0
+STHH.US,D,20250910,000000,51.86,51.86,51.1,51.1414,660,0
+STHH.US,D,20250911,000000,51.76,51.76,51.49,51.6531,405,0
+STHH.US,D,20250912,000000,51.4,51.43,51.2605,51.2605,200,0
+STHH.US,D,20250915,000000,53.3,53.3,53.0732,53.0732,202,0
+STHH.US,D,20250916,000000,52.84,53.2236,52.84,53.2236,104,0
+STHH.US,D,20250917,000000,53.18,53.3169,53.18,53.3169,101,0
+STHH.US,D,20250918,000000,55.5,55.7691,55.5,55.7691,350,0
+STHH.US,D,20250919,000000,54.35,54.8401,54.35,54.8401,147,0
+STHH.US,D,20250922,000000,55.55,56.27,55.55,56.0972,306,0
+STHH.US,D,20250923,000000,57,57.23,56.356,56.356,458,0
+STHH.US,D,20250924,000000,56.78,57.65,56.78,57.4519,631,0
+STHH.US,D,20250925,000000,56.3,56.4419,56.3,56.4419,108,0
+STHH.US,D,20250926,000000,54.82,55.5558,54.82,55.5558,247,0
+STHH.US,D,20250929,000000,55.68,55.88,55.656,55.656,519,0
+STHH.US,D,20250930,000000,55.5,55.9504,55.3,55.9504,205,0
+STHH.US,D,20251001,000000,56.04,56.1948,55.9,56.1948,410,0
+STHH.US,D,20251002,000000,57.69,57.6901,57.3467,57.3467,316,0
+STHH.US,D,20251003,000000,57.18,57.18,57.0467,57.0467,151,0
+STHH.US,D,20251006,000000,57.94,57.94,57.4757,57.4757,335,0
+STHH.US,D,20251007,000000,57.33,57.33,56.2072,56.2072,275,0
+STHH.US,D,20251008,000000,56.41,57.7628,56.41,57.7628,317,0
+STHH.US,D,20251009,000000,57.51,57.7134,57.4,57.7134,202,0
+STHH.US,D,20251010,000000,57.6,57.6,54.4663,54.4663,111,0
+STHH.US,D,20251013,000000,56.91,57.823,56.91,57.823,304,0
+STHH.US,D,20251015,000000,57.39,57.7766,57.16,57.7766,316,0
+STHH.US,D,20251016,000000,58.28,58.3156,58.28,58.3156,103,0
+STHH.US,D,20251017,000000,57.51,58.2783,57.51,58.2783,111,0
+STHH.US,D,20251020,000000,59.56,60.362,59.56,60.362,221,0
+STHH.US,D,20251021,000000,61.1,61.2564,61.1,61.2564,263,0
+STHH.US,D,20251022,000000,59.84,59.84,58.3091,58.3091,369,0
+STHH.US,D,20251023,000000,52.01,52.06,51.0101,51.0101,2400,0
+STHH.US,D,20251024,000000,51.14,51.14,50.0219,50.0219,273,0
+STHH.US,D,20251027,000000,50.425,51.0718,50.425,51.0718,454,0
+STHH.US,D,20251028,000000,50.64,50.64,50.5304,50.5304,201,0
+STHH.US,D,20251029,000000,50.83,50.83,49.6896,49.6896,1114,0
+STHH.US,D,20251030,000000,49.85,49.88,49.4789,49.4789,204,0
+STHH.US,D,20251031,000000,49.76,50.01,49.5998,49.5998,225,0
+STHH.US,D,20251103,000000,49.95,49.95,49.41,49.5641,404,0
+STHH.US,D,20251104,000000,48.83,48.83,47.76,47.79,1609,0
+STHH.US,D,20251105,000000,48.23,49.12,48.23,48.91,2156,0
+STHH.US,D,20251106,000000,48.67,48.67,47.9198,47.9198,325,0
+STHH.US,D,20251107,000000,47.25,47.64,47.25,47.64,1126,0
+STHH.US,D,20251110,000000,47.72,48.185,47.57,48.185,304,0
+STHH.US,D,20251111,000000,48.19,48.19,47.8668,47.8668,315,0
+STHH.US,D,20251112,000000,48.82,48.82,48.4607,48.4607,136,0
+STHH.US,D,20251113,000000,48.17,48.17,47.816,47.816,217,0
+STHH.US,D,20251114,000000,46.78,47.23,46.78,47.0391,644,0
+STHH.US,D,20251117,000000,46.75,46.75,46.0075,46.0075,217,0
+STHH.US,D,20251118,000000,44.87,45.3262,44.87,45.3262,235,0
+STHH.US,D,20251119,000000,45.38,45.5772,45.28,45.5772,201,0
+STHH.US,D,20251120,000000,43.56,44.68,43.2989,43.2989,330,0
+STHH.US,D,20251121,000000,45.17,45.17,44.791,44.791,205,0
+STHH.US,D,20251124,000000,44.65,45.1039,44.6499,45.1039,582,0
+STHH.US,D,20251125,000000,45.05,45.5837,45.05,45.5837,434,0
+STHH.US,D,20251126,000000,45.97,46.03,45.9567,45.9567,316,0
+STHH.US,D,20251128,000000,46.14,46.4369,46.14,46.4369,123,0
+STHH.US,D,20251201,000000,46.78,46.8482,46.75,46.8482,232,0
+STHH.US,D,20251203,000000,51,51.6617,51,51.6617,379,0
+STHH.US,D,20251204,000000,51.44,51.5303,51.44,51.5303,309,0
+STHH.US,D,20251208,000000,52.14,52.2,52.056,52.056,498,0
+STHH.US,D,20251209,000000,52.24,52.24,52.2082,52.2082,365,0
+STHH.US,D,20251210,000000,52.35,52.6779,52.2,52.6779,290,0
+STHH.US,D,20251211,000000,51.72,52.2662,51.72,52.2662,1276,0
+STHH.US,D,20251212,000000,52.47,52.47,51.8137,51.8137,207,0
+STHH.US,D,20251215,000000,52.69,52.7369,52.63,52.7369,212,0
+STHH.US,D,20251216,000000,51.76,51.76,51.607,51.607,191,0
+STHH.US,D,20251217,000000,52.02,52.02,50.7541,50.7541,254,0
+STHH.US,D,20251218,000000,51.36,51.36,51.2723,51.2723,256,0
+STHH.US,D,20251219,000000,52,52,51.46,51.46,346,0
+STHH.US,D,20251223,000000,51.8,51.8,51.5962,51.5962,132,0
+STHH.US,D,20251224,000000,51.7,51.7334,51.6,51.7334,217,0
+STHH.US,D,20251229,000000,52.05,52.05,51.6064,51.6064,344,0
+STHH.US,D,20251230,000000,52.01,52.25,51.8137,51.8137,210,0
+STHH.US,D,20251231,000000,51.98,51.98,51.4802,51.4802,282,0
+STHH.US,D,20260102,000000,54.84,54.9,54.3599,54.4603,5464,0
+STHH.US,D,20260105,000000,54.98,55.23,54.469,54.469,523,0
+STHH.US,D,20260106,000000,56.95,58.509,56.95,58.509,328,0
+STHH.US,D,20260107,000000,57.29,57.5519,57.145,57.5519,445,0
+STHH.US,D,20260108,000000,56.29,56.47,56.0065,56.0065,724,0
+STHH.US,D,20260109,000000,57.43,57.73,57.43,57.73,678,0
+STHH.US,D,20260112,000000,57.03,57.03,56.56,56.652,250,0
+STHH.US,D,20260113,000000,57.34,57.475,56.8772,56.8772,220,0
+STHH.US,D,20260114,000000,56.39,56.39,55.7733,55.7733,241,0
+STHH.US,D,20260116,000000,56.7,56.7,56.3593,56.3593,216,0
+STHH.US,D,20260120,000000,54.03,54.54,53.71,54.0278,1206,0
+STHH.US,D,20260121,000000,55.84,56.9142,55.01,56.9142,832,0
+STHH.US,D,20260122,000000,58.13,58.13,57.52,57.52,701,0
+STHH.US,D,20260123,000000,57.84,57.84,56.93,57.1582,263,0
+STHH.US,D,20260126,000000,56.25,56.25,55.99,56.0709,386,0
+STHH.US,D,20260127,000000,56.83,56.9,56.804,56.804,364,0
+STHH.US,D,20260128,000000,57.73,59.0861,57.73,59.0861,488,0
+STHH.US,D,20260129,000000,54.87,55.623,54.87,55.623,472,0
+STHH.US,D,20260130,000000,55.97,56.428,54.9184,54.9184,212,0
+STHH.US,D,20260202,000000,56.74,56.8405,56.7,56.8405,579,0
+STHH.US,D,20260203,000000,55.45,55.45,54.1,54.8933,560,0
+STHH.US,D,20260204,000000,56.9,58.4,56.55,57.9476,688,0
+STHH.US,D,20260205,000000,57.52,57.52,57.24,57.3461,385,0
+STHH.US,D,20260206,000000,58.03,58.9658,58.03,58.9658,544,0
+STHH.US,D,20260209,000000,63.11,64.2,62.86,63.7479,1467,0
+STHH.US,D,20260210,000000,65.16,66.3,64.88,65.5214,2565,0
+STHH.US,D,20260211,000000,66.73,68.6654,66.73,68.6654,483,0
+STHH.US,D,20260212,000000,68,68.248,66.1384,66.1384,282,0
+STHH.US,D,20260217,000000,64.5,65.36,63.75,65.3573,446,0
+STHH.US,D,20260218,000000,67.18,67.18,67.13,67.13,202,0
diff --git a/daily/us/nyse stocks/2/stla.us.txt b/daily/us/nyse stocks/2/stla.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..758f1a47cddcc31d5bc39ae694989b91f42ff975
--- /dev/null
+++ b/daily/us/nyse stocks/2/stla.us.txt	
@@ -0,0 +1,3389 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STLA.US,D,20100617,000000,2.08412,2.08412,2.08412,2.08412,540.80528408478,0
+STLA.US,D,20100809,000000,2.42533,2.42533,2.42533,2.42533,1082.7760967991,0
+STLA.US,D,20100817,000000,2.32203,2.32203,2.32203,2.32203,540.80528408478,0
+STLA.US,D,20100818,000000,2.31474,2.31474,2.31474,2.31474,540.80528408478,0
+STLA.US,D,20100827,000000,2.21316,2.21316,2.21316,2.21316,540.80528408478,0
+STLA.US,D,20100920,000000,2.60423,2.60423,2.60423,2.60423,8133.0587766026,0
+STLA.US,D,20101008,000000,2.86797,2.86797,2.86797,2.86797,1082.7760967991,0
+STLA.US,D,20101012,000000,2.98611,2.98611,2.98611,2.98611,10303.273084719,0
+STLA.US,D,20101021,000000,3.15565,3.15565,3.15565,3.15565,1628.2434954018,0
+STLA.US,D,20101109,000000,3.38439,3.38439,3.38439,3.38439,27652.166734723,0
+STLA.US,D,20101110,000000,3.35118,3.35118,3.35118,3.35118,5425.5357702902,0
+STLA.US,D,20101115,000000,3.37152,3.37152,3.37152,3.37152,540.80528408478,0
+STLA.US,D,20101116,000000,3.36216,3.36216,3.24608,3.24608,2170.2143081161,0
+STLA.US,D,20101122,000000,3.49515,3.49515,3.40274,3.40274,32531.069577781,0
+STLA.US,D,20101123,000000,3.33282,3.33282,3.33282,3.33282,1628.2434954018,0
+STLA.US,D,20101208,000000,3.59631,3.59631,3.59631,3.59631,1082.7760967991,0
+STLA.US,D,20101213,000000,3.57786,3.60566,3.57786,3.57786,10844.078368804,0
+STLA.US,D,20101214,000000,3.57983,3.57983,3.57983,3.57983,2170.2143081161,0
+STLA.US,D,20101220,000000,3.52475,3.52475,3.52475,3.52475,216876.90526155,0
+STLA.US,D,20101221,000000,3.65173,3.65173,3.65173,3.65173,216876.90526155,0
+STLA.US,D,20101228,000000,3.71634,3.71634,3.71634,3.71634,2713.3506494599,0
+STLA.US,D,20101231,000000,3.78095,3.78095,3.78095,3.78095,1628.2434954018,0
+STLA.US,D,20110103,000000,3.50425,3.50425,3.48597,3.48597,1628.2434954018,0
+STLA.US,D,20110104,000000,3.72929,3.72929,3.66272,3.70716,19519.10795812,0
+STLA.US,D,20110105,000000,3.72552,3.72552,3.72552,3.72552,8947.7632886183,0
+STLA.US,D,20110106,000000,3.63328,3.65173,3.59631,3.59631,614031.95128995,0
+STLA.US,D,20110107,000000,3.63328,3.63328,3.58901,3.58901,7046.7860939151,0
+STLA.US,D,20110110,000000,3.65173,3.65173,3.63328,3.63328,15726.47779775,0
+STLA.US,D,20110111,000000,3.74766,3.7625,3.74766,3.7625,6505.9808098303,0
+STLA.US,D,20110112,000000,3.85482,3.85851,3.81046,3.81046,2170.2143081161,0
+STLA.US,D,20110113,000000,3.83998,3.85851,3.78095,3.85851,10303.273084719,0
+STLA.US,D,20110114,000000,3.94705,3.96558,3.94705,3.96558,6505.9808098303,0
+STLA.US,D,20110118,000000,3.88802,3.9286,3.88802,3.9286,4881.233900317,0
+STLA.US,D,20110119,000000,3.87327,3.87327,3.81046,3.81046,3796.1267462589,0
+STLA.US,D,20110120,000000,3.65173,3.65173,3.62574,3.62574,5691.2762978147,0
+STLA.US,D,20110124,000000,3.52286,3.58533,3.52286,3.54878,4334.6009730847,0
+STLA.US,D,20110125,000000,3.62222,3.62222,3.62222,3.62222,540.80528408478,0
+STLA.US,D,20110127,000000,3.74405,3.74405,3.74405,3.74405,813.53898338616,0
+STLA.US,D,20110131,000000,3.60738,3.60738,3.60738,3.60738,2983.7532915023,0
+STLA.US,D,20110201,000000,3.75512,3.75512,3.75512,3.75512,540.80528408478,0
+STLA.US,D,20110202,000000,3.63328,3.63328,3.63328,3.63328,540.80528408478,0
+STLA.US,D,20110203,000000,3.54878,3.61484,3.54878,3.61484,4334.6009730847,0
+STLA.US,D,20110204,000000,3.5082,3.55572,3.5082,3.5082,102470.94604777,0
+STLA.US,D,20110210,000000,3.54878,3.57786,3.54878,3.57786,1628.2434954018,0
+STLA.US,D,20110211,000000,3.57786,3.57786,3.55572,3.57786,1347346.4335795,0
+STLA.US,D,20110214,000000,3.57786,3.57786,3.50425,3.50425,1898.6461374442,0
+STLA.US,D,20110216,000000,3.54878,3.54878,3.54878,3.54878,8401.1303613861,0
+STLA.US,D,20110217,000000,3.63328,3.63328,3.63328,3.63328,1354.3442674709,0
+STLA.US,D,20110222,000000,3.33823,3.50425,3.33823,3.50425,79701.178741995,0
+STLA.US,D,20110223,000000,3.41939,3.41939,3.41939,3.41939,6776.3834518727,0
+STLA.US,D,20110228,000000,3.47842,3.47842,3.46753,3.46753,1898.6461374442,0
+STLA.US,D,20110302,000000,3.39357,3.39357,3.32724,3.32724,9218.1659306607,0
+STLA.US,D,20110303,000000,3.33823,3.33823,3.33463,3.33463,3796.1267462589,0
+STLA.US,D,20110311,000000,3.29396,3.29396,3.29396,3.29396,813.53898338616,0
+STLA.US,D,20110315,000000,2.99529,2.99529,2.99529,2.99529,271.56817067189,0
+STLA.US,D,20110316,000000,3.05801,3.09122,3.05801,3.09122,2439.451421529,0
+STLA.US,D,20110321,000000,3.12433,3.12433,3.12433,3.12433,1082.7760967991,0
+STLA.US,D,20110329,000000,3.35676,3.35676,3.35676,3.35676,7591.0879638884,0
+STLA.US,D,20110411,000000,3.45259,3.45259,3.43055,3.43055,7591.0879638884,0
+STLA.US,D,20110415,000000,3.46753,3.46753,3.46753,3.46753,813.53898338616,0
+STLA.US,D,20110418,000000,3.35676,3.35676,3.25346,3.25346,4334.6009730847,0
+STLA.US,D,20110425,000000,3.72552,3.72552,3.72552,3.72552,1354.3442674709,0
+STLA.US,D,20110428,000000,3.98403,3.98403,3.98403,3.98403,540.80528408478,0
+STLA.US,D,20110502,000000,4.05747,4.05747,4.05747,4.05747,271.56817067189,0
+STLA.US,D,20110504,000000,3.99887,3.99887,3.89171,3.89171,1628.2434954018,0
+STLA.US,D,20110511,000000,3.88433,3.88433,3.88433,3.88433,271.56817067189,0
+STLA.US,D,20110512,000000,3.74019,3.74019,3.68863,3.68863,15726.47779775,0
+STLA.US,D,20110513,000000,3.72552,3.72552,3.72552,3.72552,540.80528408478,0
+STLA.US,D,20110517,000000,3.57786,3.57786,3.57786,3.57786,813.53898338616,0
+STLA.US,D,20110520,000000,3.67018,3.67018,3.67018,3.67018,540.80528408478,0
+STLA.US,D,20110523,000000,3.4822,3.50425,3.42685,3.50425,4881.233900317,0
+STLA.US,D,20110525,000000,3.65173,3.65173,3.65173,3.65173,540.80528408478,0
+STLA.US,D,20110527,000000,3.83637,3.83637,3.83637,3.83637,813.53898338616,0
+STLA.US,D,20110531,000000,4.00985,4.00985,4.00985,4.00985,2713.3506494599,0
+STLA.US,D,20110601,000000,3.91015,3.91015,3.91015,3.91015,540.80528408478,0
+STLA.US,D,20110603,000000,4.02427,4.02427,4.02427,4.02427,813.53898338616,0
+STLA.US,D,20110607,000000,3.98403,3.98403,3.98403,3.98403,540.80528408478,0
+STLA.US,D,20110620,000000,3.61484,3.61484,3.61484,3.61484,813.53898338616,0
+STLA.US,D,20110622,000000,3.83637,3.83637,3.83637,3.83637,58557.323874361,0
+STLA.US,D,20110624,000000,3.67018,3.67018,3.67018,3.67018,1354.3442674709,0
+STLA.US,D,20110701,000000,3.99141,3.99141,3.99141,3.99141,1628.2434954018,0
+STLA.US,D,20110705,000000,4.14962,4.14962,4.14962,4.14962,271.56817067189,0
+STLA.US,D,20110706,000000,4.07583,4.07583,3.98403,3.98403,5964.009997116,0
+STLA.US,D,20110711,000000,3.55572,3.55572,3.55572,3.55572,1082.7760967991,0
+STLA.US,D,20110712,000000,3.61484,3.61484,3.61484,3.61484,1354.3442674709,0
+STLA.US,D,20110718,000000,3.59631,3.59631,3.59631,3.59631,540.80528408478,0
+STLA.US,D,20110719,000000,3.59631,3.59631,3.59631,3.59631,1628.2434954018,0
+STLA.US,D,20110722,000000,3.89909,3.89909,3.89909,3.89909,540.80528408478,0
+STLA.US,D,20110726,000000,3.8622,3.8622,3.8622,3.8622,1354.3442674709,0
+STLA.US,D,20110802,000000,3.28666,3.28666,3.28666,3.28666,5425.5357702902,0
+STLA.US,D,20110803,000000,3.26821,3.26821,3.11712,3.11712,3525.7241042165,0
+STLA.US,D,20110805,000000,3.02472,3.02472,3.02472,3.02472,1354.3442674709,0
+STLA.US,D,20110808,000000,2.6853,2.6853,2.6853,2.6853,813.53898338616,0
+STLA.US,D,20110809,000000,2.70753,2.74811,2.70753,2.74811,13556.263489634,0
+STLA.US,D,20110810,000000,2.56355,2.56355,2.50839,2.50839,8401.1303613861,0
+STLA.US,D,20110818,000000,2.37917,2.37917,2.31277,2.31277,5149.3054851004,0
+STLA.US,D,20110819,000000,2.24276,2.25005,2.24276,2.25005,14909.442228475,0
+STLA.US,D,20110822,000000,2.21316,2.21316,2.20218,2.20218,1082.7760967991,0
+STLA.US,D,20110823,000000,2.10994,2.10994,2.10994,2.10994,271.56817067189,0
+STLA.US,D,20110829,000000,2.25005,2.25005,2.25005,2.25005,1354.3442674709,0
+STLA.US,D,20110830,000000,2.20578,2.20578,2.20578,2.20578,45274.959612658,0
+STLA.US,D,20110831,000000,2.30539,2.30539,2.30539,2.30539,271.56817067189,0
+STLA.US,D,20110901,000000,2.21316,2.26858,2.21316,2.26858,9490.8996299621,0
+STLA.US,D,20110902,000000,2.16151,2.16151,2.10257,2.10257,2983.7532915023,0
+STLA.US,D,20110907,000000,2.06936,2.08412,2.06567,2.08412,4334.6009730847,0
+STLA.US,D,20110912,000000,1.89966,1.89966,1.86284,1.86284,5691.2762978147,0
+STLA.US,D,20110915,000000,2.09528,2.09528,2.09528,2.09528,813.53898338616,0
+STLA.US,D,20110919,000000,2.02878,2.0583,2.02878,2.0583,1898.6461374442,0
+STLA.US,D,20110920,000000,2.21316,2.21316,2.21316,2.21316,1354.3442674709,0
+STLA.US,D,20110921,000000,2.09149,2.09528,2.09149,2.09528,3252.9904049152,0
+STLA.US,D,20110927,000000,2.08412,2.08412,2.08412,2.08412,1082.7760967991,0
+STLA.US,D,20110928,000000,2.10257,2.10257,2.10257,2.10257,540.80528408478,0
+STLA.US,D,20110929,000000,2.13946,2.13946,2.13946,2.13946,1354.3442674709,0
+STLA.US,D,20110930,000000,2.03246,2.03246,2.03246,2.03246,540.80528408478,0
+STLA.US,D,20111004,000000,1.80004,1.80004,1.75217,1.75217,4067.6949169308,0
+STLA.US,D,20111007,000000,2.06567,2.06567,2.06567,2.06567,271.56817067189,0
+STLA.US,D,20111011,000000,2.21316,2.21316,2.21316,2.21316,540.80528408478,0
+STLA.US,D,20111012,000000,2.4346,2.4346,2.4346,2.4346,271.56817067189,0
+STLA.US,D,20111014,000000,2.52684,2.52684,2.52684,2.52684,2713.3506494599,0
+STLA.US,D,20111017,000000,2.47879,2.47879,2.47879,2.47879,271.56817067189,0
+STLA.US,D,20111018,000000,2.37557,2.37557,2.37557,2.37557,7861.4906059308,0
+STLA.US,D,20111020,000000,2.3682,2.3682,2.3682,2.3682,540.80528408478,0
+STLA.US,D,20111025,000000,2.47149,2.47149,2.47149,2.47149,271.56817067189,0
+STLA.US,D,20111027,000000,2.6817,2.70384,2.63743,2.63743,24128.773687766,0
+STLA.US,D,20111028,000000,2.53044,2.582,2.53044,2.582,2983.7532915023,0
+STLA.US,D,20111107,000000,2.17636,2.17636,2.17636,2.17636,3796.1267462589,0
+STLA.US,D,20111108,000000,2.21316,2.21316,2.21316,2.21316,4067.6949169308,0
+STLA.US,D,20111109,000000,2.08412,2.08781,2.08412,2.08781,1628.2434954018,0
+STLA.US,D,20111114,000000,2.08412,2.08412,2.08412,2.08412,271.56817067189,0
+STLA.US,D,20111115,000000,1.99918,1.99918,1.99918,1.99918,1628.2434954018,0
+STLA.US,D,20111118,000000,1.93655,1.93655,1.93655,1.93655,1354.3442674709,0
+STLA.US,D,20111121,000000,1.83694,1.83694,1.83694,1.83694,2713.3506494599,0
+STLA.US,D,20111123,000000,1.74479,1.74479,1.62304,1.65993,7861.4906059308,0
+STLA.US,D,20111201,000000,1.89966,1.89966,1.88867,1.88867,540.80528408478,0
+STLA.US,D,20111202,000000,1.89245,1.89245,1.89245,1.89245,1082.7760967991,0
+STLA.US,D,20111205,000000,1.93655,1.93655,1.93655,1.93655,540.80528408478,0
+STLA.US,D,20111207,000000,1.89245,1.89605,1.89245,1.89605,1898.6461374442,0
+STLA.US,D,20111208,000000,1.84063,1.84063,1.84063,1.84063,540.80528408478,0
+STLA.US,D,20111219,000000,1.65993,1.65993,1.65993,1.65993,271.56817067189,0
+STLA.US,D,20111220,000000,1.67461,1.67461,1.67461,1.67461,14365.140358502,0
+STLA.US,D,20111221,000000,1.70798,1.70798,1.70798,1.70798,11388.380238777,0
+STLA.US,D,20111223,000000,1.69674,1.73364,1.69674,1.73364,2713.3506494599,0
+STLA.US,D,20111227,000000,1.69674,1.69674,1.69674,1.69674,10844.078368804,0
+STLA.US,D,20111228,000000,1.71528,1.71528,1.71528,1.71528,1354.3442674709,0
+STLA.US,D,20111229,000000,1.69305,1.69305,1.66362,1.66362,2713.3506494599,0
+STLA.US,D,20120104,000000,1.77062,1.77062,1.77062,1.77062,540.80528408478,0
+STLA.US,D,20120109,000000,1.81489,1.81489,1.78528,1.78528,5425.5357702902,0
+STLA.US,D,20120111,000000,1.82973,1.82973,1.82973,1.82973,2713.3506494599,0
+STLA.US,D,20120112,000000,1.81489,1.81489,1.81489,1.81489,540.80528408478,0
+STLA.US,D,20120113,000000,1.8075,1.8075,1.8075,1.8075,2713.3506494599,0
+STLA.US,D,20120119,000000,2.02878,2.02878,2.02878,2.02878,540.80528408478,0
+STLA.US,D,20120123,000000,2.20218,2.20218,2.20218,2.20218,1898.6461374442,0
+STLA.US,D,20120126,000000,2.29432,2.29432,2.29432,2.29432,1354.3442674709,0
+STLA.US,D,20120127,000000,2.18733,2.18733,2.18733,2.18733,540.80528408478,0
+STLA.US,D,20120130,000000,2.13946,2.13946,2.13946,2.13946,407184.41988518,0
+STLA.US,D,20120201,000000,2.39393,2.39393,2.39393,2.39393,4334.6009730847,0
+STLA.US,D,20120203,000000,2.28703,2.28703,2.28703,2.28703,540.80528408478,0
+STLA.US,D,20120206,000000,2.21694,2.21694,2.21694,2.21694,1354.3442674709,0
+STLA.US,D,20120207,000000,2.20218,2.29432,2.20218,2.29432,50151.531398457,0
+STLA.US,D,20120208,000000,2.30539,2.30539,2.30539,2.30539,55302.002412187,0
+STLA.US,D,20120210,000000,2.27587,2.27587,2.27587,2.27587,8401.1303613861,0
+STLA.US,D,20120214,000000,2.21316,2.21316,2.21316,2.21316,5425.5357702902,0
+STLA.US,D,20120215,000000,2.23916,2.23916,2.23916,2.23916,813.53898338616,0
+STLA.US,D,20120216,000000,2.15413,2.15413,2.15413,2.15413,10844.078368804,0
+STLA.US,D,20120217,000000,2.31663,2.31663,2.31663,2.31663,73196.363460794,0
+STLA.US,D,20120223,000000,2.25752,2.25752,2.24276,2.24276,1628.2434954018,0
+STLA.US,D,20120227,000000,2.19102,2.19102,2.19102,2.19102,2713.3506494599,0
+STLA.US,D,20120229,000000,2.18373,2.18373,2.15808,2.15808,18434.000804062,0
+STLA.US,D,20120305,000000,2.28703,2.28703,2.28703,2.28703,540.80528408478,0
+STLA.US,D,20120306,000000,2.14315,2.14315,2.14315,2.14315,4067.6949169308,0
+STLA.US,D,20120308,000000,2.28703,2.28703,2.28703,2.28703,813.53898338616,0
+STLA.US,D,20120309,000000,2.25005,2.25005,2.21316,2.21316,540.80528408478,0
+STLA.US,D,20120312,000000,2.24653,2.26129,2.24653,2.24653,1898.6461374442,0
+STLA.US,D,20120320,000000,2.28703,2.28703,2.25005,2.25005,60996.77529589,0
+STLA.US,D,20120322,000000,2.18733,2.18733,2.15808,2.15808,276519.33628997,0
+STLA.US,D,20120326,000000,2.25005,2.27587,2.22431,2.25005,10573.675726761,0
+STLA.US,D,20120327,000000,2.31277,2.31277,2.27974,2.2981,84308.513414381,0
+STLA.US,D,20120330,000000,2.20955,2.20955,2.20955,2.20955,271.56817067189,0
+STLA.US,D,20120402,000000,2.08412,2.08412,2.08412,2.08412,2713.3506494599,0
+STLA.US,D,20120403,000000,2.09888,2.12839,2.09888,2.12839,1898.6461374442,0
+STLA.US,D,20120404,000000,2.03246,2.03246,2.03246,2.03246,540.80528408478,0
+STLA.US,D,20120405,000000,1.92548,1.92548,1.92548,1.92548,813.53898338616,0
+STLA.US,D,20120409,000000,2.01771,2.03246,2.01771,2.01771,597220.36633814,0
+STLA.US,D,20120411,000000,1.99918,1.99918,1.99918,1.99918,31989.098765067,0
+STLA.US,D,20120412,000000,1.99566,1.99566,1.99566,1.99566,1354.3442674709,0
+STLA.US,D,20120413,000000,1.99566,1.99566,1.93303,1.94393,10573.675726761,0
+STLA.US,D,20120416,000000,1.955,1.96237,1.955,1.96237,3252.9904049152,0
+STLA.US,D,20120418,000000,1.95877,1.95877,1.95877,1.95877,540.80528408478,0
+STLA.US,D,20120423,000000,1.75217,1.77062,1.75217,1.75946,155066.59098228,0
+STLA.US,D,20120424,000000,1.84063,1.84063,1.78906,1.78906,4067.6949169308,0
+STLA.US,D,20120426,000000,1.8075,1.8075,1.8075,1.8075,540.80528408478,0
+STLA.US,D,20120427,000000,1.82973,1.88121,1.82973,1.88121,4334.6009730847,0
+STLA.US,D,20120501,000000,1.80004,1.82595,1.80004,1.82595,14094.73771646,0
+STLA.US,D,20120502,000000,1.75217,1.75217,1.74101,1.74101,1082.7760967991,0
+STLA.US,D,20120504,000000,1.65993,1.65993,1.65993,1.65993,813.53898338616,0
+STLA.US,D,20120507,000000,1.66362,1.72634,1.66362,1.72634,6505.9808098303,0
+STLA.US,D,20120508,000000,1.66731,1.66731,1.58975,1.58975,3525.7241042165,0
+STLA.US,D,20120509,000000,1.60459,1.6378,1.58254,1.6378,7591.0879638884,0
+STLA.US,D,20120511,000000,1.71528,1.73733,1.71528,1.73364,8675.0295893169,0
+STLA.US,D,20120514,000000,1.6414,1.65256,1.6414,1.65256,4608.5002010156,0
+STLA.US,D,20120515,000000,1.63411,1.63411,1.63411,1.63411,2713.3506494599,0
+STLA.US,D,20120516,000000,1.62304,1.62304,1.57148,1.57148,14640.205115062,0
+STLA.US,D,20120521,000000,1.6414,1.68944,1.6414,1.65625,4067.6949169308,0
+STLA.US,D,20120522,000000,1.82226,1.82226,1.82226,1.82226,540.80528408478,0
+STLA.US,D,20120529,000000,1.8444,1.8444,1.8444,1.8444,1082.7760967991,0
+STLA.US,D,20120530,000000,1.82973,1.82973,1.82973,1.82973,540.80528408478,0
+STLA.US,D,20120608,000000,1.72634,1.72634,1.72634,1.72634,30365.517384183,0
+STLA.US,D,20120611,000000,1.72265,1.72265,1.72265,1.72265,813.53898338616,0
+STLA.US,D,20120613,000000,1.5677,1.61935,1.5677,1.61566,63437.392246049,0
+STLA.US,D,20120614,000000,1.60459,1.60459,1.60459,1.60459,13556.263489634,0
+STLA.US,D,20120618,000000,1.69305,1.69305,1.68944,1.68944,78618.402645196,0
+STLA.US,D,20120619,000000,1.72634,1.72634,1.72634,1.72634,813.53898338616,0
+STLA.US,D,20120625,000000,1.77062,1.77062,1.77062,1.77062,1898.6461374442,0
+STLA.US,D,20120626,000000,1.68944,1.68944,1.67461,1.67461,21686.991208978,0
+STLA.US,D,20120628,000000,1.7042,1.72265,1.7042,1.72265,23587.968403681,0
+STLA.US,D,20120629,000000,1.85916,1.86284,1.85187,1.85187,28464.54018948,0
+STLA.US,D,20120702,000000,1.84809,1.84809,1.81849,1.81849,14365.140358502,0
+STLA.US,D,20120703,000000,1.9145,1.9181,1.9145,1.9181,48797.187130986,0
+STLA.US,D,20120705,000000,1.94024,1.97361,1.90334,1.97361,33886.579373882,0
+STLA.US,D,20120706,000000,1.85539,1.85539,1.8444,1.8444,21686.991208978,0
+STLA.US,D,20120709,000000,1.8444,1.8444,1.8444,1.8444,271.56817067189,0
+STLA.US,D,20120710,000000,1.9145,1.9145,1.88121,1.88121,59641.26549979,0
+STLA.US,D,20120711,000000,1.85916,1.86284,1.85916,1.86284,35239.758112723,0
+STLA.US,D,20120712,000000,1.86284,1.86284,1.86284,1.86284,21686.991208978,0
+STLA.US,D,20120716,000000,1.84063,1.84063,1.84063,1.84063,5425.5357702902,0
+STLA.US,D,20120718,000000,1.82595,1.82595,1.82595,1.82595,135547.48302416,0
+STLA.US,D,20120719,000000,1.8849,1.8849,1.8849,1.8849,271.56817067189,0
+STLA.US,D,20120720,000000,1.83694,1.83694,1.83694,1.83694,18975.971616777,0
+STLA.US,D,20120723,000000,1.71528,1.71528,1.71528,1.71528,21686.991208978,0
+STLA.US,D,20120731,000000,1.78906,1.88867,1.78906,1.88867,3252.9904049152,0
+STLA.US,D,20120801,000000,1.83694,1.83694,1.83694,1.83694,271.56817067189,0
+STLA.US,D,20120810,000000,1.87031,1.87031,1.87031,1.87031,540.80528408478,0
+STLA.US,D,20120904,000000,1.93655,1.93655,1.93655,1.93655,2713.3506494599,0
+STLA.US,D,20120905,000000,1.9882,1.9882,1.95877,1.95877,1354.3442674709,0
+STLA.US,D,20120910,000000,2.18004,2.21316,2.10257,2.10257,29005.345473565,0
+STLA.US,D,20120918,000000,2.18733,2.18733,2.18733,2.18733,8133.0587766026,0
+STLA.US,D,20120919,000000,2.22071,2.22071,2.22071,2.22071,5425.5357702902,0
+STLA.US,D,20120920,000000,2.15052,2.15052,2.15052,2.15052,5425.5357702902,0
+STLA.US,D,20120921,000000,2.15808,2.15808,2.15808,2.15808,2713.3506494599,0
+STLA.US,D,20120925,000000,2.14315,2.14315,2.14315,2.14315,5425.5357702902,0
+STLA.US,D,20120926,000000,2.08412,2.08412,2.08412,2.08412,271.56817067189,0
+STLA.US,D,20121002,000000,2.04722,2.04722,2.04722,2.04722,27921.403848136,0
+STLA.US,D,20121008,000000,2.04722,2.04722,2.04722,2.04722,1354.3442674709,0
+STLA.US,D,20121011,000000,2.08412,2.08412,2.08412,2.08412,813.53898338616,0
+STLA.US,D,20121024,000000,2.00664,2.00664,2.00664,2.00664,1354.3442674709,0
+STLA.US,D,20121026,000000,1.95877,1.95877,1.95877,1.95877,540.80528408478,0
+STLA.US,D,20121031,000000,1.82595,1.82595,1.81489,1.81489,4881.233900317,0
+STLA.US,D,20121101,000000,1.78906,1.78906,1.78906,1.78906,31719.861651654,0
+STLA.US,D,20121102,000000,1.74847,1.74847,1.74847,1.74847,1354.3442674709,0
+STLA.US,D,20121105,000000,1.72634,1.72634,1.72634,1.72634,78618.402645196,0
+STLA.US,D,20121106,000000,1.77062,1.77062,1.77062,1.77062,135547.48302416,0
+STLA.US,D,20121107,000000,1.71528,1.71528,1.71528,1.71528,813.53898338616,0
+STLA.US,D,20121109,000000,1.62304,1.64526,1.62304,1.64526,407996.79333994,0
+STLA.US,D,20121116,000000,1.58624,1.58624,1.58624,1.58624,1082.7760967991,0
+STLA.US,D,20121127,000000,1.62682,1.62682,1.62682,1.62682,1354.3442674709,0
+STLA.US,D,20121205,000000,1.71528,1.71528,1.71528,1.71528,5425.5357702902,0
+STLA.US,D,20121206,000000,1.65993,1.65993,1.65993,1.65993,2983.7532915023,0
+STLA.US,D,20121207,000000,1.65993,1.65993,1.65993,1.65993,6776.3834518727,0
+STLA.US,D,20121210,000000,1.66731,1.66731,1.66731,1.66731,271.56817067189,0
+STLA.US,D,20121217,000000,1.77062,1.77062,1.77062,1.77062,6776.3834518727,0
+STLA.US,D,20121218,000000,1.84063,1.84063,1.84063,1.84063,136901.82729163,0
+STLA.US,D,20121219,000000,1.86284,1.86284,1.86284,1.86284,540.80528408478,0
+STLA.US,D,20121228,000000,1.86284,1.88121,1.86284,1.88121,82956.500204169,0
+STLA.US,D,20121231,000000,1.86284,1.86284,1.86284,1.86284,1354.3442674709,0
+STLA.US,D,20130104,000000,1.9477,1.9477,1.9477,1.9477,206031.66136412,0
+STLA.US,D,20130107,000000,1.955,1.955,1.955,1.955,540.80528408478,0
+STLA.US,D,20130111,000000,2.01041,2.01041,2.01041,2.01041,540.80528408478,0
+STLA.US,D,20130114,000000,2.09528,2.13946,2.09528,2.13946,4608.5002010156,0
+STLA.US,D,20130115,000000,2.15052,2.15052,2.15052,2.15052,163740.45504296,0
+STLA.US,D,20130124,000000,2.24653,2.24653,2.24653,2.24653,2713.3506494599,0
+STLA.US,D,20130125,000000,2.29072,2.29072,2.29072,2.29072,28464.54018948,0
+STLA.US,D,20130128,000000,2.39033,2.39033,2.3349,2.34246,3796.1267462589,0
+STLA.US,D,20130129,000000,2.36451,2.36451,2.36451,2.36451,8401.1303613861,0
+STLA.US,D,20130130,000000,2.28703,2.28703,2.26858,2.26858,1082.7760967991,0
+STLA.US,D,20130201,000000,2.25005,2.32024,2.25005,2.28703,12743.890034877,0
+STLA.US,D,20130204,000000,2.16889,2.16889,2.12093,2.12093,5425.5357702902,0
+STLA.US,D,20130205,000000,2.11363,2.13946,2.11363,2.13946,30634.754497596,0
+STLA.US,D,20130206,000000,2.08412,2.10994,2.08412,2.10994,16266.117553205,0
+STLA.US,D,20130207,000000,2.21694,2.21694,2.16151,2.16151,14094.73771646,0
+STLA.US,D,20130211,000000,2.19479,2.22071,2.19479,2.22071,1898.6461374442,0
+STLA.US,D,20130213,000000,2.25005,2.25005,2.25005,2.25005,2713.3506494599,0
+STLA.US,D,20130214,000000,2.17636,2.17636,2.17636,2.17636,540.80528408478,0
+STLA.US,D,20130220,000000,2.13576,2.13576,2.13576,2.13576,2713.3506494599,0
+STLA.US,D,20130226,000000,1.955,1.955,1.955,1.955,271.56817067189,0
+STLA.US,D,20130227,000000,1.95877,1.95877,1.95877,1.95877,2713.3506494599,0
+STLA.US,D,20130228,000000,1.9477,1.9477,1.9477,1.9477,813.53898338616,0
+STLA.US,D,20130304,000000,1.86284,1.86284,1.86284,1.86284,13556.263489634,0
+STLA.US,D,20130305,000000,2.01041,2.01041,2.01041,2.01041,1628.2434954018,0
+STLA.US,D,20130306,000000,1.99918,1.99918,1.99918,1.99918,1354.3442674709,0
+STLA.US,D,20130308,000000,2.10257,2.10257,2.10257,2.10257,1082.7760967991,0
+STLA.US,D,20130311,000000,2.17257,2.17257,2.17257,2.17257,271.56817067189,0
+STLA.US,D,20130312,000000,2.13946,2.13946,2.13576,2.13576,7046.7860939151,0
+STLA.US,D,20130313,000000,2.12093,2.12093,2.12093,2.12093,7046.7860939151,0
+STLA.US,D,20130315,000000,2.12839,2.12839,2.12839,2.12839,540.80528408478,0
+STLA.US,D,20130318,000000,2.12093,2.12093,2.12093,2.12093,813.53898338616,0
+STLA.US,D,20130328,000000,1.955,1.955,1.955,1.955,271.56817067189,0
+STLA.US,D,20130403,000000,1.95138,1.95138,1.95138,1.95138,10844.078368804,0
+STLA.US,D,20130408,000000,1.9181,1.9181,1.88867,1.88867,53674.924445415,0
+STLA.US,D,20130409,000000,1.92917,1.92917,1.92917,1.92917,1354.3442674709,0
+STLA.US,D,20130410,000000,2.0583,2.0583,2.0583,2.0583,2713.3506494599,0
+STLA.US,D,20130412,000000,2.06567,2.06567,2.0583,2.0583,1898.6461374442,0
+STLA.US,D,20130422,000000,2.0214,2.03625,2.0214,2.02878,8401.1303613861,0
+STLA.US,D,20130424,000000,2.20218,2.24276,2.20218,2.24276,21686.991208978,0
+STLA.US,D,20130425,000000,2.33138,2.34246,2.33138,2.34246,27921.403848136,0
+STLA.US,D,20130502,000000,2.15808,2.15808,2.15808,2.15808,540.80528408478,0
+STLA.US,D,20130509,000000,2.27974,2.27974,2.27974,2.27974,2713.3506494599,0
+STLA.US,D,20130522,000000,2.59685,2.59685,2.54528,2.54528,11388.380238777,0
+STLA.US,D,20130523,000000,2.45305,2.47149,2.45305,2.47149,1354.3442674709,0
+STLA.US,D,20130528,000000,2.811,2.811,2.77762,2.77762,2713.3506494599,0
+STLA.US,D,20130529,000000,2.72966,2.72966,2.72966,2.72966,8133.0587766026,0
+STLA.US,D,20130530,000000,2.83665,2.83665,2.83665,2.83665,271.56817067189,0
+STLA.US,D,20130531,000000,2.92142,2.93258,2.92142,2.93258,10303.273084719,0
+STLA.US,D,20130603,000000,2.98783,2.98783,2.98783,2.98783,11114.481010846,0
+STLA.US,D,20130604,000000,3.00627,3.02472,3.00627,3.02472,1628.2434954018,0
+STLA.US,D,20130605,000000,3.00627,3.00627,3.00627,3.00627,271.56817067189,0
+STLA.US,D,20130606,000000,2.84034,2.84034,2.84034,2.84034,8133.0587766026,0
+STLA.US,D,20130610,000000,2.79967,2.79967,2.79967,2.79967,2713.3506494599,0
+STLA.US,D,20130613,000000,2.75549,2.75549,2.75549,2.75549,1354.3442674709,0
+STLA.US,D,20130614,000000,2.72966,2.72966,2.72966,2.72966,1354.3442674709,0
+STLA.US,D,20130619,000000,2.72966,2.72966,2.72966,2.72966,540.80528408478,0
+STLA.US,D,20130708,000000,2.61898,2.61898,2.61898,2.61898,14909.442228475,0
+STLA.US,D,20130709,000000,2.65587,2.65587,2.63382,2.63382,61810.314279276,0
+STLA.US,D,20130710,000000,2.71859,2.79238,2.71859,2.79238,1898.6461374442,0
+STLA.US,D,20130711,000000,2.77025,2.77025,2.77025,2.77025,2713.3506494599,0
+STLA.US,D,20130715,000000,2.84034,2.84772,2.09888,2.84772,4334.6009730847,0
+STLA.US,D,20130716,000000,2.84034,2.84034,2.84034,2.84034,10844.078368804,0
+STLA.US,D,20130722,000000,2.85879,2.85879,2.85879,2.85879,540.80528408478,0
+STLA.US,D,20130724,000000,3.01743,3.01743,3.01743,3.01743,2170.2143081161,0
+STLA.US,D,20130730,000000,2.96939,2.96939,2.96939,2.96939,5425.5357702902,0
+STLA.US,D,20130805,000000,2.9656,2.9656,2.9656,2.9656,813.53898338616,0
+STLA.US,D,20130807,000000,2.95094,2.95094,2.95094,2.95094,1354.3442674709,0
+STLA.US,D,20130812,000000,3.03956,3.03956,3.03956,3.03956,271.56817067189,0
+STLA.US,D,20130815,000000,3.08375,3.08375,3.08375,3.08375,540.80528408478,0
+STLA.US,D,20130820,000000,3.02472,3.02472,3.02472,3.02472,2713.3506494599,0
+STLA.US,D,20130828,000000,2.77025,2.77025,2.77025,2.77025,5425.5357702902,0
+STLA.US,D,20130909,000000,3.01366,3.01366,2.82928,2.82928,2983.7532915023,0
+STLA.US,D,20130910,000000,2.98783,2.98783,2.96939,2.96939,1898.6461374442,0
+STLA.US,D,20130911,000000,3.00627,3.00627,3.00627,3.00627,271.56817067189,0
+STLA.US,D,20130912,000000,3.04695,3.04695,3.04695,3.04695,54220.391844018,0
+STLA.US,D,20130913,000000,3.04317,3.04317,3.04317,3.04317,540.80528408478,0
+STLA.US,D,20130918,000000,3.04317,3.04317,3.04317,3.04317,5425.5357702902,0
+STLA.US,D,20130919,000000,3.09868,3.09868,3.09868,3.09868,1354.3442674709,0
+STLA.US,D,20130920,000000,3.07654,3.09868,3.07654,3.09868,1898.6461374442,0
+STLA.US,D,20130926,000000,2.99529,2.99529,2.99529,2.99529,813.53898338616,0
+STLA.US,D,20130927,000000,3.00258,3.00258,2.97307,2.97307,7591.0879638884,0
+STLA.US,D,20131004,000000,3.05432,3.08014,3.05432,3.08014,5964.009997116,0
+STLA.US,D,20131007,000000,3.11712,3.1723,3.11712,3.1723,1082.7760967991,0
+STLA.US,D,20131009,000000,3.12802,3.12802,3.10588,3.12802,2526609.6524425,0
+STLA.US,D,20131010,000000,3.19074,3.19074,3.19074,3.19074,271.56817067189,0
+STLA.US,D,20131017,000000,3.06161,3.06161,3.06161,3.06161,813.53898338616,0
+STLA.US,D,20131021,000000,3.00997,3.00997,3.00997,3.00997,1354.3442674709,0
+STLA.US,D,20131022,000000,3.13909,3.13909,3.13909,3.13909,5425.5357702902,0
+STLA.US,D,20131024,000000,3.09868,3.09868,3.09868,3.09868,540.80528408478,0
+STLA.US,D,20131025,000000,3.069,3.069,3.06161,3.06161,813.53898338616,0
+STLA.US,D,20131028,000000,2.92142,2.92142,2.92142,2.92142,813.53898338616,0
+STLA.US,D,20131031,000000,2.85879,2.85879,2.85879,2.85879,271.56817067189,0
+STLA.US,D,20131101,000000,2.80345,2.80345,2.80345,2.80345,2713.3506494599,0
+STLA.US,D,20131104,000000,2.85879,2.85879,2.85879,2.85879,540.80528408478,0
+STLA.US,D,20131105,000000,2.83296,2.83296,2.78861,2.78861,813.53898338616,0
+STLA.US,D,20131125,000000,2.94355,2.94355,2.89928,2.89928,15726.47779775,0
+STLA.US,D,20131126,000000,2.84034,2.84034,2.84034,2.84034,540.80528408478,0
+STLA.US,D,20131203,000000,2.811,2.81812,2.76664,2.76664,6234.4126391584,0
+STLA.US,D,20131204,000000,2.80345,2.87715,2.80345,2.84772,407728.72175515,0
+STLA.US,D,20131205,000000,2.76664,2.76664,2.72966,2.76286,414774.34232044,0
+STLA.US,D,20131206,000000,2.74082,2.76664,2.74082,2.76664,11114.481010846,0
+STLA.US,D,20131209,000000,2.76664,2.76664,2.72228,2.72228,1898.6461374442,0
+STLA.US,D,20131211,000000,2.72228,2.74082,2.72228,2.74082,3525.7241042165,0
+STLA.US,D,20131212,000000,2.6817,2.6817,2.6817,2.6817,271.56817067189,0
+STLA.US,D,20131213,000000,2.65587,2.65587,2.65587,2.65587,6776.3834518727,0
+STLA.US,D,20131216,000000,2.72228,2.72228,2.72228,2.72228,1082.7760967991,0
+STLA.US,D,20131217,000000,2.77762,2.77762,2.77762,2.77762,271.56817067189,0
+STLA.US,D,20131220,000000,2.85141,2.85141,2.84034,2.84034,2170.2143081161,0
+STLA.US,D,20131224,000000,2.93626,2.93626,2.93626,2.93626,2713.3506494599,0
+STLA.US,D,20131227,000000,2.98045,2.99529,2.98045,2.99529,1898.6461374442,0
+STLA.US,D,20140102,000000,3.46753,3.5082,3.42685,3.50425,99491.854870787,0
+STLA.US,D,20140103,000000,3.47842,3.47842,3.36036,3.44899,24669.57897185,0
+STLA.US,D,20140106,000000,3.43055,3.45259,3.43055,3.43055,16808.08836592,0
+STLA.US,D,20140107,000000,3.39734,3.39734,3.34929,3.35676,1245680.8678147,0
+STLA.US,D,20140108,000000,3.34929,3.34929,3.28306,3.28666,34427.384657966,0
+STLA.US,D,20140109,000000,3.36782,3.4121,3.36036,3.4121,178110.25751598,0
+STLA.US,D,20140110,000000,3.39357,3.39357,3.38636,3.38636,3525.7241042165,0
+STLA.US,D,20140113,000000,3.4121,3.44899,3.4121,3.43055,31174.394253051,0
+STLA.US,D,20140114,000000,3.41939,3.46753,3.41939,3.46753,8675.0295893169,0
+STLA.US,D,20140115,000000,3.47842,3.53025,3.47842,3.53025,40934.530996426,0
+STLA.US,D,20140117,000000,3.74405,3.74405,3.70716,3.70716,2170.2143081161,0
+STLA.US,D,20140121,000000,3.74405,3.7625,3.70716,3.7625,8133.0587766026,0
+STLA.US,D,20140123,000000,3.82522,3.8658,3.82522,3.83998,20330.315884248,0
+STLA.US,D,20140124,000000,3.68494,3.75151,3.68494,3.71814,1354.3442674709,0
+STLA.US,D,20140127,000000,3.81793,3.82522,3.78455,3.81046,24128.773687766,0
+STLA.US,D,20140128,000000,3.79939,3.803,3.79939,3.79939,2439.451421529,0
+STLA.US,D,20140129,000000,3.61484,3.74019,3.5595,3.74019,218232.41505765,0
+STLA.US,D,20140131,000000,3.66272,3.70339,3.63697,3.69249,2983.7532915023,0
+STLA.US,D,20140203,000000,3.64067,3.64067,3.59631,3.59631,2170.2143081161,0
+STLA.US,D,20140205,000000,3.59262,3.59262,3.59262,3.59262,1354.3442674709,0
+STLA.US,D,20140206,000000,3.65173,3.65173,3.65173,3.65173,813.53898338616,0
+STLA.US,D,20140207,000000,3.70339,3.70339,3.70339,3.70339,7591.0879638884,0
+STLA.US,D,20140210,000000,3.66649,3.67018,3.66649,3.67018,7318.354264587,0
+STLA.US,D,20140211,000000,3.65173,3.65173,3.65173,3.65173,540.80528408478,0
+STLA.US,D,20140212,000000,3.67018,3.67018,3.67018,3.67018,5425.5357702902,0
+STLA.US,D,20140218,000000,3.78455,3.78455,3.78455,3.78455,3252.9904049152,0
+STLA.US,D,20140220,000000,3.78824,3.87327,3.7625,3.87327,9490.8996299621,0
+STLA.US,D,20140221,000000,3.88064,3.88802,3.88064,3.88802,4881.233900317,0
+STLA.US,D,20140224,000000,3.8622,3.8622,3.8622,3.8622,271.56817067189,0
+STLA.US,D,20140225,000000,3.85482,3.85482,3.85482,3.85482,271.56817067189,0
+STLA.US,D,20140226,000000,3.90278,3.92491,3.87327,3.92491,4881.233900317,0
+STLA.US,D,20140227,000000,3.83998,3.89171,3.83998,3.88802,139342.44424179,0
+STLA.US,D,20140228,000000,3.82882,3.91015,3.82882,3.91015,174584.53341177,0
+STLA.US,D,20140303,000000,3.82522,3.82522,3.78824,3.78824,2983.7532915023,0
+STLA.US,D,20140304,000000,3.91015,3.91015,3.90278,3.90278,2170.2143081161,0
+STLA.US,D,20140305,000000,4.05747,4.05747,4.05747,4.05747,540.80528408478,0
+STLA.US,D,20140306,000000,4.20145,4.20145,4.20145,4.20145,540.80528408478,0
+STLA.US,D,20140307,000000,4.1165,4.1165,4.1165,4.1165,540.80528408478,0
+STLA.US,D,20140310,000000,4.1165,4.1165,4.11273,4.11273,1628.2434954018,0
+STLA.US,D,20140311,000000,4.06486,4.06486,4.01363,4.02427,5149.3054851004,0
+STLA.US,D,20140312,000000,3.98403,3.98403,3.98403,3.98403,271.56817067189,0
+STLA.US,D,20140313,000000,4.09805,4.09805,4.0537,4.0537,351340.44666028,0
+STLA.US,D,20140314,000000,4.00239,4.00239,3.94705,3.94705,2439.451421529,0
+STLA.US,D,20140317,000000,4.0537,4.13872,4.0537,4.13872,2170.2143081161,0
+STLA.US,D,20140318,000000,4.13872,4.13872,4.13872,4.13872,813.53898338616,0
+STLA.US,D,20140320,000000,4.00985,4.06116,4.00985,4.06116,9218.1659306607,0
+STLA.US,D,20140321,000000,4.07583,4.07583,4.05747,4.07583,4334.6009730847,0
+STLA.US,D,20140324,000000,4.05747,4.05747,4.05747,4.05747,540.80528408478,0
+STLA.US,D,20140325,000000,4.04271,4.04271,3.98771,3.98771,27380.598564051,0
+STLA.US,D,20140327,000000,4.05747,4.05747,4.05747,4.05747,813.53898338616,0
+STLA.US,D,20140328,000000,4.15708,4.16815,4.15708,4.16815,56116.706924203,0
+STLA.US,D,20140331,000000,4.27531,4.31581,4.27531,4.30114,6505.9808098303,0
+STLA.US,D,20140401,000000,4.46356,4.46356,4.45987,4.45987,2713.3506494599,0
+STLA.US,D,20140402,000000,4.38599,4.38599,4.35647,4.35647,2983.7532915023,0
+STLA.US,D,20140403,000000,4.38599,4.38599,4.38599,4.38599,1082.7760967991,0
+STLA.US,D,20140407,000000,4.45987,4.45987,4.41173,4.41173,2713.3506494599,0
+STLA.US,D,20140408,000000,4.42666,4.42666,4.42666,4.42666,271.56817067189,0
+STLA.US,D,20140409,000000,4.55176,4.55176,4.51126,4.5406,51509.372251817,0
+STLA.US,D,20140411,000000,4.42666,4.42666,4.42666,4.42666,271.56817067189,0
+STLA.US,D,20140414,000000,4.42666,4.46733,4.42666,4.46733,2170.2143081161,0
+STLA.US,D,20140415,000000,4.33065,4.33065,4.24949,4.24949,149374.14915583,0
+STLA.US,D,20140416,000000,4.38599,4.38599,4.38599,4.38599,540.80528408478,0
+STLA.US,D,20140417,000000,4.44511,4.44511,4.44511,4.44511,540.80528408478,0
+STLA.US,D,20140421,000000,4.49994,4.49994,4.49994,4.49994,2713.3506494599,0
+STLA.US,D,20140424,000000,4.55553,4.55553,4.49676,4.49676,5964.009997116,0
+STLA.US,D,20140425,000000,4.38977,4.38977,4.38977,4.38977,1082.7760967991,0
+STLA.US,D,20140428,000000,4.35647,4.35647,4.35647,4.35647,4608.5002010156,0
+STLA.US,D,20140429,000000,4.47453,4.47453,4.47453,4.47453,271.56817067189,0
+STLA.US,D,20140430,000000,4.46356,4.46356,4.46356,4.46356,1898.6461374442,0
+STLA.US,D,20140501,000000,4.43773,4.43773,4.43035,4.43035,540.80528408478,0
+STLA.US,D,20140502,000000,4.47832,4.47832,4.47832,4.47832,1354.3442674709,0
+STLA.US,D,20140505,000000,4.42666,4.43404,4.42666,4.43404,4608.5002010156,0
+STLA.US,D,20140506,000000,4.38977,4.46356,4.26047,4.26047,188140.7969014,0
+STLA.US,D,20140507,000000,3.99502,3.99502,3.84735,3.89549,133921.57058601,0
+STLA.US,D,20140508,000000,3.88064,3.89909,3.77366,3.77366,10844.078368804,0
+STLA.US,D,20140512,000000,3.82153,3.82882,3.81046,3.82882,9218.1659306607,0
+STLA.US,D,20140513,000000,3.70716,3.70716,3.64813,3.68494,35239.758112723,0
+STLA.US,D,20140514,000000,3.77366,3.77366,3.77366,3.77366,2713.3506494599,0
+STLA.US,D,20140515,000000,3.63328,3.63328,3.63328,3.63328,540.80528408478,0
+STLA.US,D,20140516,000000,3.63328,3.63328,3.63328,3.63328,540.80528408478,0
+STLA.US,D,20140519,000000,3.68863,3.696,3.68863,3.696,7046.7860939151,0
+STLA.US,D,20140520,000000,3.7329,3.7329,3.7329,3.7329,271.56817067189,0
+STLA.US,D,20140521,000000,3.7329,3.75873,3.7329,3.75873,54489.628957431,0
+STLA.US,D,20140522,000000,3.68125,3.68125,3.68125,3.68125,540.80528408478,0
+STLA.US,D,20140523,000000,3.74019,3.74019,3.74019,3.74019,1898.6461374442,0
+STLA.US,D,20140527,000000,3.88802,3.89909,3.88802,3.89909,1898.6461374442,0
+STLA.US,D,20140528,000000,3.89171,3.89171,3.89171,3.89171,3252.9904049152,0
+STLA.US,D,20140529,000000,3.82153,3.82153,3.82153,3.82153,2439.451421529,0
+STLA.US,D,20140603,000000,3.84366,3.84366,3.82153,3.82153,3252.9904049152,0
+STLA.US,D,20140604,000000,3.74405,3.79579,3.74405,3.7661,111692.60856432,0
+STLA.US,D,20140605,000000,3.82882,3.82882,3.82882,3.82882,540.80528408478,0
+STLA.US,D,20140606,000000,3.91015,3.91015,3.87704,3.91015,9760.136743375,0
+STLA.US,D,20140609,000000,3.96558,3.96558,3.94705,3.94705,23316.400233009,0
+STLA.US,D,20140610,000000,3.9582,4.00239,3.95083,3.98403,224467.99322544,0
+STLA.US,D,20140611,000000,3.93615,3.93976,3.93615,3.93976,162656.51341753,0
+STLA.US,D,20140612,000000,3.90647,3.90647,3.87327,3.87327,28464.54018948,0
+STLA.US,D,20140617,000000,3.79939,3.81046,3.78824,3.81046,253202.93605696,0
+STLA.US,D,20140618,000000,3.803,3.83637,3.77366,3.82882,74007.571386921,0
+STLA.US,D,20140619,000000,3.82522,3.82522,3.82522,3.82522,2170.2143081161,0
+STLA.US,D,20140623,000000,3.78455,3.78455,3.74405,3.7625,24401.507387067,0
+STLA.US,D,20140624,000000,3.81046,3.81046,3.81046,3.81046,23587.968403681,0
+STLA.US,D,20140626,000000,3.7329,3.7329,3.71085,3.71445,35239.758112723,0
+STLA.US,D,20140627,000000,3.72552,3.72552,3.72552,3.72552,813.53898338616,0
+STLA.US,D,20140630,000000,3.62968,3.66649,3.62222,3.65551,1898.6461374442,0
+STLA.US,D,20140701,000000,3.78455,3.78455,3.78455,3.78455,540.80528408478,0
+STLA.US,D,20140702,000000,3.78455,3.78455,3.74766,3.74766,7046.7860939151,0
+STLA.US,D,20140703,000000,3.86957,3.87327,3.86957,3.87327,1628.2434954018,0
+STLA.US,D,20140707,000000,3.78824,3.78824,3.78824,3.78824,2170.2143081161,0
+STLA.US,D,20140708,000000,3.72183,3.72183,3.72183,3.72183,540.80528408478,0
+STLA.US,D,20140710,000000,3.71814,3.71814,3.71814,3.71814,1628.2434954018,0
+STLA.US,D,20140711,000000,3.6997,3.71085,3.6997,3.71085,12472.321864205,0
+STLA.US,D,20140714,000000,3.803,3.803,3.78095,3.78095,6505.9808098303,0
+STLA.US,D,20140716,000000,3.77726,3.81424,3.77726,3.81424,2439.451421529,0
+STLA.US,D,20140717,000000,3.84366,3.84366,3.84366,3.84366,540.80528408478,0
+STLA.US,D,20140718,000000,3.90647,3.90647,3.90647,3.90647,2713.3506494599,0
+STLA.US,D,20140721,000000,3.8622,3.8622,3.8622,3.8622,8675.0295893169,0
+STLA.US,D,20140722,000000,3.803,3.82882,3.803,3.82882,13556.263489634,0
+STLA.US,D,20140723,000000,3.78455,3.78455,3.78455,3.78455,813.53898338616,0
+STLA.US,D,20140724,000000,3.81424,3.88802,3.81424,3.87327,11928.019994232,0
+STLA.US,D,20140725,000000,3.87704,3.88064,3.87704,3.88064,2170.2143081161,0
+STLA.US,D,20140728,000000,3.7661,3.78824,3.75512,3.77726,4067.6949169308,0
+STLA.US,D,20140729,000000,3.78824,3.78824,3.77366,3.77366,1082.7760967991,0
+STLA.US,D,20140730,000000,3.72552,3.72552,3.65551,3.66649,12472.321864205,0
+STLA.US,D,20140731,000000,3.56301,3.56301,3.52673,3.55572,327482.07561456,0
+STLA.US,D,20140801,000000,3.52673,3.54139,3.52673,3.54139,2713.3506494599,0
+STLA.US,D,20140806,000000,3.2055,3.21288,3.19452,3.19452,4881.233900317,0
+STLA.US,D,20140807,000000,3.31978,3.31978,3.21288,3.2351,7046.7860939151,0
+STLA.US,D,20140808,000000,3.36782,3.38258,3.34561,3.38258,165094.79931043,0
+STLA.US,D,20140811,000000,3.43793,3.46375,3.43793,3.46375,3796.1267462589,0
+STLA.US,D,20140812,000000,3.48597,3.48597,3.48597,3.48597,540.80528408478,0
+STLA.US,D,20140813,000000,3.55572,3.55572,3.55572,3.55572,1354.3442674709,0
+STLA.US,D,20140814,000000,3.59262,3.60377,3.59262,3.60377,1082.7760967991,0
+STLA.US,D,20140815,000000,3.61844,3.61844,3.61115,3.61115,1354.3442674709,0
+STLA.US,D,20140818,000000,3.64813,3.65912,3.64813,3.65912,2170.2143081161,0
+STLA.US,D,20140819,000000,3.53393,3.53393,3.53393,3.53393,1082.7760967991,0
+STLA.US,D,20140821,000000,3.57057,3.57786,3.57057,3.57786,1354.3442674709,0
+STLA.US,D,20140822,000000,3.54878,3.54878,3.54878,3.54878,540.80528408478,0
+STLA.US,D,20140826,000000,3.64067,3.65173,3.63328,3.63328,5425.5357702902,0
+STLA.US,D,20140827,000000,3.65551,3.6997,3.65551,3.6997,5425.5357702902,0
+STLA.US,D,20140828,000000,3.63328,3.63328,3.63328,3.63328,1354.3442674709,0
+STLA.US,D,20140903,000000,3.69249,3.69249,3.67755,3.68494,29820.04998558,0
+STLA.US,D,20140905,000000,3.67018,3.67755,3.67018,3.67755,1628.2434954018,0
+STLA.US,D,20140908,000000,3.61115,3.61115,3.60377,3.60377,6234.4126391584,0
+STLA.US,D,20140909,000000,3.67395,3.67395,3.67395,3.67395,2439.451421529,0
+STLA.US,D,20140910,000000,3.7329,3.7329,3.71085,3.71085,3252.9904049152,0
+STLA.US,D,20140911,000000,3.78095,3.81424,3.78095,3.81424,5425.5357702902,0
+STLA.US,D,20140912,000000,3.72552,3.7661,3.72552,3.7625,2170.2143081161,0
+STLA.US,D,20140915,000000,3.6997,3.6997,3.6997,3.6997,540.80528408478,0
+STLA.US,D,20140916,000000,3.75512,3.75512,3.75512,3.75512,2170.2143081161,0
+STLA.US,D,20140919,000000,3.6997,3.6997,3.6997,3.6997,271.56817067189,0
+STLA.US,D,20140922,000000,3.70716,3.70716,3.70716,3.70716,1898.6461374442,0
+STLA.US,D,20140925,000000,3.81424,3.81424,3.81424,3.81424,1354.3442674709,0
+STLA.US,D,20140926,000000,3.79209,3.79939,3.74766,3.74766,5425.5357702902,0
+STLA.US,D,20140929,000000,3.696,3.696,3.696,3.696,2170.2143081161,0
+STLA.US,D,20141002,000000,3.43055,3.46753,3.43055,3.46753,4067.6949169308,0
+STLA.US,D,20141003,000000,3.43415,3.44899,3.43415,3.44899,1354.3442674709,0
+STLA.US,D,20141006,000000,3.4121,3.4121,3.4121,3.4121,1628.2434954018,0
+STLA.US,D,20141008,000000,3.39734,3.4121,3.39734,3.4121,2439.451421529,0
+STLA.US,D,20141009,000000,3.32724,3.32724,3.29036,3.29036,12743.890034877,0
+STLA.US,D,20141010,000000,3.28666,3.28666,3.20919,3.20919,140697.95403789,0
+STLA.US,D,20141013,000000,3.31978,3.52286,3.25715,3.29036,15871439.255515,0
+STLA.US,D,20141014,000000,3.31978,3.34929,3.2756,3.30142,6694414.1544177,0
+STLA.US,D,20141015,000000,3.29396,3.31618,3.15016,3.23133,7958210.8337206,0
+STLA.US,D,20141016,000000,3.18336,3.28306,3.15762,3.22403,2077713.293965,0
+STLA.US,D,20141017,000000,3.37512,3.39734,3.33823,3.35676,8633740.7376171,0
+STLA.US,D,20141020,000000,3.34561,3.43415,3.33085,3.43415,3040782.6073434,0
+STLA.US,D,20141021,000000,3.45259,3.49687,3.43793,3.48597,3895018.3538855,0
+STLA.US,D,20141022,000000,3.51188,3.52286,3.46753,3.47113,2344965.5121219,0
+STLA.US,D,20141023,000000,3.52286,3.59999,3.50425,3.55212,4507321.8262179,0
+STLA.US,D,20141024,000000,3.53393,3.55212,3.49327,3.50425,4779445.9540461,0
+STLA.US,D,20141027,000000,3.4453,3.49327,3.37152,3.40841,9604701.8453458,0
+STLA.US,D,20141028,000000,3.50073,3.61484,3.50073,3.58533,5519385.3010657,0
+STLA.US,D,20141029,000000,4.1461,4.26425,3.95452,4.00239,40596257.291231,0
+STLA.US,D,20141030,000000,3.98771,4.03156,3.94336,3.99887,8173008.4359071,0
+STLA.US,D,20141031,000000,4.07961,4.46356,4.05747,4.22735,18570951.583556,0
+STLA.US,D,20141103,000000,4.16095,4.16815,4.08699,4.14242,6395766.0915682,0
+STLA.US,D,20141104,000000,4.07223,4.09805,4.0537,4.07583,3785512.2770301,0
+STLA.US,D,20141105,000000,4.09059,4.15339,4.06486,4.10904,2847950.5577082,0
+STLA.US,D,20141106,000000,4.10183,4.1165,4.03902,4.05001,1996599.4945241,0
+STLA.US,D,20141107,000000,4.02427,4.04641,3.96927,4.03525,1967335.4016948,0
+STLA.US,D,20141110,000000,4.03156,4.10904,4.01363,4.07583,2449133.4678542,0
+STLA.US,D,20141111,000000,4.16815,4.2458,4.13126,4.21251,7045804.7188091,0
+STLA.US,D,20141112,000000,4.30114,4.36394,4.28269,4.30483,5628182.7365143,0
+STLA.US,D,20141113,000000,4.38231,4.56651,4.37123,4.54815,12349275.841261,0
+STLA.US,D,20141114,000000,4.49676,4.61087,4.48569,4.57398,8135857.2108421,0
+STLA.US,D,20141117,000000,4.59611,4.63309,4.57398,4.62185,4125270.8656991,0
+STLA.US,D,20141118,000000,4.69204,4.74008,4.66252,4.72533,4985069.6803899,0
+STLA.US,D,20141119,000000,4.57398,4.57398,4.4488,4.51126,8334755.8369937,0
+STLA.US,D,20141120,000000,4.48946,4.5406,4.47453,4.50739,3383818.6625185,0
+STLA.US,D,20141121,000000,4.52601,4.55176,4.48946,4.52215,4028485.368306,0
+STLA.US,D,20141124,000000,4.64777,4.65883,4.59242,4.64038,3102033.4678805,0
+STLA.US,D,20141125,000000,4.65883,4.67359,4.61087,4.6662,1718493.8737694,0
+STLA.US,D,20141126,000000,4.60332,4.64407,4.59242,4.64407,2959562.7447971,0
+STLA.US,D,20141128,000000,4.64038,4.64038,4.58874,4.59611,1502262.6713685,0
+STLA.US,D,20141201,000000,4.66999,4.74008,4.66252,4.68843,3494331.7561098,0
+STLA.US,D,20141202,000000,4.82124,4.83977,4.76582,4.82863,7330377.8579288,0
+STLA.US,D,20141203,000000,4.9653,5.00554,4.94299,5.00177,5176715.2218802,0
+STLA.US,D,20141204,000000,4.94686,4.95046,4.83232,4.87675,7791153.2841981,0
+STLA.US,D,20141205,000000,4.99438,5.07564,4.97225,5.0203,10831501.149363,0
+STLA.US,D,20141208,000000,5.0203,5.03875,4.88766,4.89512,10433102.484287,0
+STLA.US,D,20141209,000000,4.86921,4.86921,4.64407,4.67359,26083134.424757,0
+STLA.US,D,20141210,000000,4.63309,4.63678,4.20522,4.23096,125358298.87486,0
+STLA.US,D,20141211,000000,4.16095,4.23833,4.08699,4.12388,337974008.15642,0
+STLA.US,D,20141212,000000,4.14962,4.26425,4.13126,4.19029,98871664.266219,0
+STLA.US,D,20141215,000000,4.30114,4.31581,4.13495,4.20882,36660234.474631,0
+STLA.US,D,20141216,000000,4.19398,4.27901,4.183,4.23833,39320743.552616,0
+STLA.US,D,20141217,000000,4.22367,4.23833,4.14242,4.22367,34597769.791726,0
+STLA.US,D,20141218,000000,4.29376,4.30483,4.1793,4.25686,45769985.263234,0
+STLA.US,D,20141219,000000,4.24949,4.29736,4.21251,4.29736,18447635.15797,0
+STLA.US,D,20141222,000000,4.25686,4.31581,4.22367,4.30483,14694382.382347,0
+STLA.US,D,20141223,000000,4.28999,4.38231,4.27531,4.35647,13900307.727074,0
+STLA.US,D,20141224,000000,4.37492,4.4083,4.3491,4.38231,4123362.8953327,0
+STLA.US,D,20141226,000000,4.39337,4.4488,4.37861,4.38231,6321917.0320749,0
+STLA.US,D,20141229,000000,4.32705,4.39706,4.31581,4.33803,8450188.62693,0
+STLA.US,D,20141230,000000,4.34163,4.35647,4.29736,4.34558,7390836.1589979,0
+STLA.US,D,20141231,000000,4.37123,4.37123,4.26425,4.27154,9211925.6903784,0
+STLA.US,D,20150102,000000,4.27531,4.31959,4.24949,4.3122,9445876.4245334,0
+STLA.US,D,20150105,000000,4.2458,4.25686,4.10534,4.14962,14994143.525038,0
+STLA.US,D,20150106,000000,4.23833,4.3122,4.16815,4.27531,21609221.311175,0
+STLA.US,D,20150107,000000,4.28999,4.29736,4.19766,4.27154,16967622.428139,0
+STLA.US,D,20150108,000000,4.29376,4.3491,4.28269,4.3122,27446515.035692,0
+STLA.US,D,20150109,000000,4.38977,4.41173,4.29736,4.37123,15569425.145983,0
+STLA.US,D,20150112,000000,4.43404,4.48946,4.36763,4.44511,17806518.652388,0
+STLA.US,D,20150113,000000,4.53331,4.55905,4.40084,4.46733,21437008.628524,0
+STLA.US,D,20150114,000000,4.44511,4.48569,4.37861,4.4488,13606493.111451,0
+STLA.US,D,20150115,000000,4.48192,4.48569,4.35279,4.35647,12050924.988212,0
+STLA.US,D,20150116,000000,4.42666,4.50371,4.41919,4.46356,20036924.355517,0
+STLA.US,D,20150120,000000,4.58496,4.59242,4.46733,4.58874,26563280.936848,0
+STLA.US,D,20150121,000000,4.50371,4.58127,4.49676,4.55905,16019110.567343,0
+STLA.US,D,20150122,000000,4.62932,4.71426,4.59611,4.68843,9250988.3823958,0
+STLA.US,D,20150123,000000,4.76213,4.79165,4.73279,4.75861,16151025.097629,0
+STLA.US,D,20150126,000000,4.96161,5.00177,4.89512,4.99808,25396960.913416,0
+STLA.US,D,20150127,000000,4.87675,4.9025,4.82124,4.86921,20945920.133659,0
+STLA.US,D,20150128,000000,4.81018,4.96161,4.74008,4.76213,25287083.032928,0
+STLA.US,D,20150129,000000,4.87675,4.93948,4.83977,4.91734,18116339.47268,0
+STLA.US,D,20150130,000000,4.87675,4.92094,4.85453,4.8729,6752499.4391971,0
+STLA.US,D,20150202,000000,4.89134,4.99438,4.8729,4.97963,13970718.47711,0
+STLA.US,D,20150203,000000,5.09409,5.14582,5.06465,5.14582,26804454.45192,0
+STLA.US,D,20150204,000000,5.13089,5.2601,5.09778,5.1495,20898215.046854,0
+STLA.US,D,20150205,000000,5.23437,5.23437,5.1495,5.19009,13616422.249845,0
+STLA.US,D,20150206,000000,5.13089,5.13089,5.00554,5.01653,19721752.593287,0
+STLA.US,D,20150209,000000,4.88036,4.95406,4.87675,4.90979,9009305.5313128,0
+STLA.US,D,20150210,000000,5.07564,5.11999,5.02399,5.09778,19848472.362472,0
+STLA.US,D,20150211,000000,5.09031,5.15311,5.0203,5.07933,13434058.97836,0
+STLA.US,D,20150212,000000,5.29708,5.36701,5.2601,5.3374,24373732.839826,0
+STLA.US,D,20150213,000000,5.34864,5.38957,5.31553,5.35954,11631079.430825,0
+STLA.US,D,20150217,000000,5.33037,5.35233,5.27855,5.32668,7003189.4955289,0
+STLA.US,D,20150218,000000,5.37096,5.44131,5.35233,5.42269,12627097.07303,0
+STLA.US,D,20150219,000000,5.49605,5.61085,5.48524,5.56975,23094499.899354,0
+STLA.US,D,20150220,000000,5.5664,5.73285,5.52925,5.71758,14515585.628468,0
+STLA.US,D,20150223,000000,5.73577,5.77326,5.6806,5.73989,13997889.280521,0
+STLA.US,D,20150224,000000,5.72109,5.74392,5.66189,5.72109,11101879.315304,0
+STLA.US,D,20150225,000000,5.58493,5.62551,5.55902,5.60381,13172963.082424,0
+STLA.US,D,20150226,000000,5.63607,5.73285,5.6214,5.70634,14927463.632145,0
+STLA.US,D,20150227,000000,5.69535,5.74392,5.65486,5.68411,9145426.4544227,0
+STLA.US,D,20150302,000000,5.81728,5.84722,5.77969,5.83958,11929000.203809,0
+STLA.US,D,20150303,000000,5.74392,5.74392,5.59969,5.64705,19296011.792092,0
+STLA.US,D,20150304,000000,5.6214,5.74752,5.57404,5.71758,13775430.658652,0
+STLA.US,D,20150305,000000,5.70985,5.76562,5.68823,5.75096,11933612.200596,0
+STLA.US,D,20150306,000000,5.66945,5.67657,5.60381,5.61445,8852882.2650058,0
+STLA.US,D,20150309,000000,5.63959,5.70634,5.61445,5.69535,10320864.408324,0
+STLA.US,D,20150310,000000,5.60381,5.63959,5.55902,5.5664,10301347.631423,0
+STLA.US,D,20150311,000000,5.59969,5.72521,5.58493,5.71758,10662177.812184,0
+STLA.US,D,20150312,000000,5.77969,5.85777,5.77326,5.85777,22728350.245928,0
+STLA.US,D,20150313,000000,5.93868,6.11972,5.91749,6.05356,26873396.635883,0
+STLA.US,D,20150316,000000,6.29259,6.30032,6.12683,6.16733,24126116.28249,0
+STLA.US,D,20150317,000000,6.03829,6.13447,6.0014,6.05708,22120824.275447,0
+STLA.US,D,20150318,000000,5.87296,6.01247,5.82431,5.99788,25288574.909573,0
+STLA.US,D,20150319,000000,6.01247,6.02019,5.92049,5.99788,15860151.110738,0
+STLA.US,D,20150320,000000,6.08231,6.08994,5.99075,6.04249,11258856.20771,0
+STLA.US,D,20150323,000000,6.04593,6.05708,5.99788,6.0014,8657968.5812384,0
+STLA.US,D,20150324,000000,6.16021,6.16733,6.08231,6.10821,19470599.82209,0
+STLA.US,D,20150325,000000,6.11585,6.13447,6.01247,6.02019,9890094.3510921,0
+STLA.US,D,20150326,000000,5.88763,6.02019,5.83958,5.93096,17630680.010171,0
+STLA.US,D,20150327,000000,6.02713,6.08231,6.00551,6.05708,12879737.058759,0
+STLA.US,D,20150330,000000,6.11585,6.13447,6.08994,6.10521,10731575.717842,0
+STLA.US,D,20150331,000000,5.98673,6.02371,5.95678,6.01659,8407202.7655457,0
+STLA.US,D,20150401,000000,6.06823,6.06823,5.96794,6.03477,12297689.54412,0
+STLA.US,D,20150402,000000,6.15257,6.19041,6.10521,6.15703,10243060.71019,0
+STLA.US,D,20150406,000000,6.16733,6.2014,6.09697,6.16416,4893812.2852865,0
+STLA.US,D,20150407,000000,6.04249,6.11199,6.01247,6.03477,21138613.485387,0
+STLA.US,D,20150408,000000,6.08994,6.14159,6.06823,6.11972,14812640.413681,0
+STLA.US,D,20150409,000000,6.21932,6.2412,6.12297,6.16021,9747191.2168872,0
+STLA.US,D,20150410,000000,6.09697,6.11199,6.05356,6.0787,5114481.8207084,0
+STLA.US,D,20150413,000000,6.08231,6.1307,6.03477,6.06411,5517058.9059212,0
+STLA.US,D,20150414,000000,6.06823,6.08643,6.01247,6.02713,6409504.177524,0
+STLA.US,D,20150415,000000,6.08231,6.10521,6.00895,6.08231,11497599.595589,0
+STLA.US,D,20150416,000000,6.06411,6.0787,5.92049,6.00895,43267407.645603,0
+STLA.US,D,20150417,000000,6.00551,6.00895,5.91337,5.97549,11535102.810301,0
+STLA.US,D,20150420,000000,5.9422,5.98261,5.90994,5.90994,9344029.0363024,0
+STLA.US,D,20150421,000000,6.03125,6.04945,5.95326,6.0014,8961898.8198368,0
+STLA.US,D,20150422,000000,6.03125,6.03829,5.9609,6.00895,10479501.013498,0
+STLA.US,D,20150423,000000,5.89878,5.95678,5.85777,5.93096,18127591.486069,0
+STLA.US,D,20150424,000000,6.0014,6.00895,5.95326,5.97205,4500177.1357191,0
+STLA.US,D,20150427,000000,6.06823,6.17119,6.05708,6.09697,10442857.958915,0
+STLA.US,D,20150428,000000,6.04945,6.05708,5.97549,6.0014,14974214.151002,0
+STLA.US,D,20150429,000000,6.06823,6.10101,5.63607,5.66945,37075250.081378,0
+STLA.US,D,20150430,000000,5.58493,5.59214,5.38562,5.44131,30751953.063406,0
+STLA.US,D,20150501,000000,5.44465,5.50669,5.31184,5.40415,20665044.051352,0
+STLA.US,D,20150504,000000,5.5253,5.5332,5.43401,5.45933,14028902.831823,0
+STLA.US,D,20150505,000000,5.53654,5.55516,5.39678,5.42269,16342977.173149,0
+STLA.US,D,20150506,000000,5.43401,5.45212,5.23437,5.2861,25808506.741432,0
+STLA.US,D,20150507,000000,5.4081,5.47794,5.39291,5.47065,25520955.676664,0
+STLA.US,D,20150508,000000,5.52925,5.62551,5.51466,5.58099,10190198.1592,0
+STLA.US,D,20150511,000000,5.51064,5.55902,5.49605,5.5253,11219274.855452,0
+STLA.US,D,20150512,000000,5.57687,5.58099,5.44131,5.45933,15962803.879252,0
+STLA.US,D,20150513,000000,5.58493,5.6214,5.52925,5.54778,9904192.5853944,0
+STLA.US,D,20150514,000000,5.61839,5.66189,5.60381,5.64705,12755570.962802,0
+STLA.US,D,20150515,000000,5.72521,5.74392,5.67657,5.69939,7768153.9077523,0
+STLA.US,D,20150518,000000,5.6806,5.76562,5.65837,5.70634,13151558.149144,0
+STLA.US,D,20150519,000000,5.72873,5.76562,5.70291,5.75456,8927708.0374906,0
+STLA.US,D,20150520,000000,5.76562,5.83546,5.74752,5.80964,14438260.962602,0
+STLA.US,D,20150521,000000,5.81728,5.86524,5.80252,5.85416,12921207.732925,0
+STLA.US,D,20150522,000000,5.83546,5.89106,5.83178,5.88,15488751.916364,0
+STLA.US,D,20150526,000000,5.82431,5.82431,5.73989,5.80552,27375128.738193,0
+STLA.US,D,20150527,000000,5.85005,5.93096,5.8431,5.924,26568686.658632,0
+STLA.US,D,20150528,000000,5.90994,5.9609,5.86875,5.95326,12203150.020396,0
+STLA.US,D,20150529,000000,5.97901,5.99376,5.88763,5.91337,15610475.064314,0
+STLA.US,D,20150601,000000,5.92049,6.00895,5.87296,6.00895,15802951.627717,0
+STLA.US,D,20150602,000000,5.97549,5.98261,5.92744,5.9609,12644144.094765,0
+STLA.US,D,20150603,000000,5.96442,6.03829,5.9609,6.01659,13715516.659453,0
+STLA.US,D,20150604,000000,5.99075,6.07519,5.92049,5.93096,7619403.3164133,0
+STLA.US,D,20150605,000000,5.81367,5.85777,5.66189,5.77326,33326003.227655,0
+STLA.US,D,20150608,000000,5.74392,5.76562,5.70634,5.75096,13339238.562236,0
+STLA.US,D,20150609,000000,5.74752,5.76562,5.61085,5.63959,20022439.16571,0
+STLA.US,D,20150610,000000,5.72873,5.82431,5.71415,5.79497,11497045.96949,0
+STLA.US,D,20150611,000000,5.87648,5.92049,5.79085,5.84722,14209100.551114,0
+STLA.US,D,20150612,000000,5.79497,5.89466,5.77326,5.87296,13984443.742251,0
+STLA.US,D,20150615,000000,5.72521,5.77326,5.69939,5.72109,14102100.360812,0
+STLA.US,D,20150616,000000,5.73285,5.76219,5.66945,5.71758,8421298.6687908,0
+STLA.US,D,20150617,000000,5.6806,5.68823,5.54383,5.60381,11724594.454884,0
+STLA.US,D,20150618,000000,5.60381,5.73285,5.59214,5.68823,19048232.060748,0
+STLA.US,D,20150619,000000,5.66541,5.66945,5.57687,5.60381,17383980.723867,0
+STLA.US,D,20150622,000000,5.78742,5.84722,5.74392,5.74392,30931689.23336,0
+STLA.US,D,20150623,000000,5.82431,5.83958,5.75096,5.82431,24435524.505647,0
+STLA.US,D,20150624,000000,5.73577,5.77326,5.69124,5.70634,14532058.044589,0
+STLA.US,D,20150625,000000,5.72873,5.72873,5.65837,5.67657,14468894.551571,0
+STLA.US,D,20150626,000000,5.77686,5.79848,5.74392,5.75096,10960923.779439,0
+STLA.US,D,20150629,000000,5.48129,5.49605,5.35577,5.35954,19150164.532569,0
+STLA.US,D,20150630,000000,5.5253,5.52925,5.3374,5.35954,23337281.843935,0
+STLA.US,D,20150701,000000,5.44131,5.45933,5.36349,5.39678,13328667.217567,0
+STLA.US,D,20150702,000000,5.34135,5.34864,5.21583,5.27126,11582813.724749,0
+STLA.US,D,20150706,000000,5.12746,5.26396,5.09778,5.1828,14884750.50446,0
+STLA.US,D,20150707,000000,5.14213,5.20853,5.00177,5.20853,15526434.622484,0
+STLA.US,D,20150708,000000,5.04612,5.10146,4.9061,5.02399,25279897.548927,0
+STLA.US,D,20150709,000000,5.21952,5.22707,5.13089,5.14213,20582360.284847,0
+STLA.US,D,20150710,000000,5.35233,5.3743,5.26765,5.3374,12930969.035197,0
+STLA.US,D,20150713,000000,5.3743,5.4081,5.32668,5.38159,13685158.135241,0
+STLA.US,D,20150714,000000,5.33037,5.39291,5.31913,5.35954,9467076.2247752,0
+STLA.US,D,20150715,000000,5.45933,5.50669,5.44131,5.47065,8167275.2005787,0
+STLA.US,D,20150716,000000,5.59566,5.63959,5.58853,5.61445,13487256.036068,0
+STLA.US,D,20150717,000000,5.63959,5.73989,5.60673,5.70985,14311386.17811,0
+STLA.US,D,20150720,000000,5.75096,5.76562,5.6806,5.70634,14578685.017412,0
+STLA.US,D,20150721,000000,5.69939,5.73577,5.69124,5.72873,5328919.2745484,0
+STLA.US,D,20150722,000000,5.62551,5.74392,5.61839,5.72109,7918423.1828956,0
+STLA.US,D,20150723,000000,5.74392,5.79085,5.71415,5.73285,17823697.378858,0
+STLA.US,D,20150724,000000,5.73285,5.73285,5.56975,5.58853,14244966.198101,0
+STLA.US,D,20150727,000000,5.36349,5.43736,5.2601,5.31553,22426894.42461,0
+STLA.US,D,20150728,000000,5.45212,5.51801,5.42269,5.50669,13338697.756952,0
+STLA.US,D,20150729,000000,5.3743,5.39678,5.31184,5.35577,17466933.727485,0
+STLA.US,D,20150730,000000,5.62551,5.77326,5.54778,5.74752,29923761.05409,0
+STLA.US,D,20150731,000000,5.80552,5.88,5.78742,5.82834,20071345.912532,0
+STLA.US,D,20150803,000000,5.93868,6.02713,5.90994,5.95326,15859764.155233,0
+STLA.US,D,20150804,000000,5.98673,6.04249,5.9422,5.97205,8532991.2773551,0
+STLA.US,D,20150805,000000,5.99376,6.02019,5.93868,5.97205,7458099.9817346,0
+STLA.US,D,20150806,000000,5.99376,6.0014,5.924,5.98673,6940326.7088972,0
+STLA.US,D,20150807,000000,5.95326,6.04593,5.9422,6.03125,8810321.8215712,0
+STLA.US,D,20150810,000000,6.02371,6.1307,6.02019,6.10821,12955096.643356,0
+STLA.US,D,20150811,000000,6.01659,6.0612,5.96442,6.03477,9623849.1496711,0
+STLA.US,D,20150812,000000,5.76219,5.76562,5.63315,5.67365,37556987.540049,0
+STLA.US,D,20150813,000000,5.76219,5.77969,5.70985,5.76974,20097099.433129,0
+STLA.US,D,20150814,000000,5.75868,5.76974,5.70985,5.75096,10004769.547419,0
+STLA.US,D,20150817,000000,5.66189,5.70291,5.64705,5.70291,11634320.765943,0
+STLA.US,D,20150818,000000,5.65486,5.67365,5.6214,5.65074,4548161.9493954,0
+STLA.US,D,20150819,000000,5.53654,5.62551,5.51064,5.5664,7683109.9457727,0
+STLA.US,D,20150820,000000,5.50669,5.51466,5.38562,5.39291,6657828.2107379,0
+STLA.US,D,20150821,000000,5.50325,5.54383,5.35954,5.3743,17289099.700254,0
+STLA.US,D,20150824,000000,5.13467,5.33037,4.63309,5.06826,19269515.829758,0
+STLA.US,D,20150825,000000,5.34135,5.38562,5.16795,5.17894,14296748.304052,0
+STLA.US,D,20150826,000000,5.37825,5.37825,5.1568,5.33037,16006273.435017,0
+STLA.US,D,20150827,000000,5.29708,5.38957,5.17894,5.31184,15125759.679995,0
+STLA.US,D,20150828,000000,5.23797,5.31184,5.21214,5.28979,6307570.5401745,0
+STLA.US,D,20150831,000000,5.20485,5.2601,5.14213,5.21214,14868758.286134,0
+STLA.US,D,20150901,000000,5.02767,5.09778,4.99438,5.03496,15234468.535268,0
+STLA.US,D,20150902,000000,5.09778,5.11253,5.01283,5.09031,6510894.6785323,0
+STLA.US,D,20150903,000000,5.1236,5.19009,5.09778,5.11613,15059066.966287,0
+STLA.US,D,20150904,000000,4.98709,5.04243,4.97225,5.01653,12404773.652483,0
+STLA.US,D,20150908,000000,5.31913,5.38562,5.2933,5.37096,23451902.260416,0
+STLA.US,D,20150909,000000,5.47065,5.47399,5.30069,5.31553,12463871.781642,0
+STLA.US,D,20150910,000000,5.34135,5.4154,5.32291,5.38159,6334003.5639627,0
+STLA.US,D,20150911,000000,5.37096,5.38957,5.32668,5.3743,6752979.6369925,0
+STLA.US,D,20150914,000000,5.2933,5.31553,5.2601,5.2861,4357312.463959,0
+STLA.US,D,20150915,000000,5.44809,5.48129,5.41154,5.4667,9042379.7372319,0
+STLA.US,D,20150916,000000,5.44131,5.50669,5.40415,5.49201,5717670.8591582,0
+STLA.US,D,20150917,000000,5.50325,5.65486,5.49605,5.57687,10599549.296807,0
+STLA.US,D,20150918,000000,5.4081,5.42269,5.32291,5.35233,14340935.825453,0
+STLA.US,D,20150921,000000,5.26765,5.31553,5.16049,5.21214,13508941.861748,0
+STLA.US,D,20150922,000000,4.97225,5.01283,4.86921,4.91734,36380162.607079,0
+STLA.US,D,20150923,000000,5.07933,5.11613,4.97603,5.04612,30144159.021341,0
+STLA.US,D,20150924,000000,4.83977,4.88036,4.69941,4.83232,36716929.283756,0
+STLA.US,D,20150925,000000,4.85076,4.86552,4.74008,4.78805,13530092.709787,0
+STLA.US,D,20150928,000000,4.62932,4.65523,4.52961,4.55553,18223662.514412,0
+STLA.US,D,20150929,000000,4.59242,4.64777,4.42666,4.50371,33091507.026101,0
+STLA.US,D,20150930,000000,4.74008,4.88036,4.73279,4.8729,17459614.207692,0
+STLA.US,D,20151001,000000,4.95406,4.99808,4.85453,4.98709,20448713.779017,0
+STLA.US,D,20151002,000000,4.9653,5.1828,4.93948,5.17525,18130578.735946,0
+STLA.US,D,20151005,000000,5.16435,5.28224,5.16435,5.24543,12959403.271642,0
+STLA.US,D,20151006,000000,5.26396,5.30454,5.22329,5.2565,13081699.859678,0
+STLA.US,D,20151007,000000,5.44131,5.48867,5.35577,5.4667,18812381.514927,0
+STLA.US,D,20151008,000000,5.54778,5.75868,5.53654,5.71758,20408044.988549,0
+STLA.US,D,20151009,000000,5.79085,5.82431,5.74392,5.77969,14191293.604713,0
+STLA.US,D,20151012,000000,5.9023,5.9023,5.77969,5.86875,18718291.885254,0
+STLA.US,D,20151013,000000,5.77326,5.88763,5.75456,5.79848,20306928.386768,0
+STLA.US,D,20151014,000000,5.90573,5.90994,5.80252,5.83178,19759854.889714,0
+STLA.US,D,20151015,000000,5.90994,6.03125,5.88,6.02019,17921564.486819,0
+STLA.US,D,20151016,000000,6.02713,6.04593,5.94632,5.98261,18932472.922795,0
+STLA.US,D,20151019,000000,6.09697,6.10521,6.01659,6.07519,19635426.549815,0
+STLA.US,D,20151020,000000,5.96794,5.98673,5.83546,5.88,22030263.866464,0
+STLA.US,D,20151021,000000,6.01247,6.02371,5.56975,5.60673,66294974.732351,0
+STLA.US,D,20151022,000000,5.58853,5.66189,5.5664,5.6214,32069206.7133,0
+STLA.US,D,20151023,000000,5.72873,5.73989,5.63607,5.66945,18728881.878381,0
+STLA.US,D,20151026,000000,5.65486,5.66541,5.59969,5.66189,12301216.433753,0
+STLA.US,D,20151027,000000,5.70634,5.70985,5.5664,5.68411,23704292.823019,0
+STLA.US,D,20151028,000000,5.67657,5.67657,5.2933,5.43016,46528339.962599,0
+STLA.US,D,20151029,000000,5.31553,5.38957,5.30069,5.37096,24275761.999817,0
+STLA.US,D,20151030,000000,5.43736,5.48129,5.39291,5.40021,22071213.549333,0
+STLA.US,D,20151102,000000,5.45933,5.51064,5.41875,5.49201,9893188.8296034,0
+STLA.US,D,20151103,000000,5.39291,5.44809,5.38562,5.40415,13848086.216829,0
+STLA.US,D,20151104,000000,5.29708,5.32668,5.22329,5.2601,16403154.581818,0
+STLA.US,D,20151105,000000,5.30824,5.31913,5.24174,5.27486,10095586.372701,0
+STLA.US,D,20151106,000000,5.27486,5.32291,5.24912,5.31913,5309397.835533,0
+STLA.US,D,20151109,000000,5.2933,5.30454,5.19009,5.24174,6825203.9495763,0
+STLA.US,D,20151110,000000,5.20485,5.22329,5.16435,5.1828,12917415.102765,0
+STLA.US,D,20151111,000000,5.20116,5.20853,5.11613,5.14582,14409795.256884,0
+STLA.US,D,20151112,000000,5.04612,5.07186,4.99069,5.00177,15232567.558073,0
+STLA.US,D,20151113,000000,5.0831,5.0867,4.97603,4.98709,13293423.962868,0
+STLA.US,D,20151116,000000,4.9357,4.99069,4.85453,4.98709,12877292.945223,0
+STLA.US,D,20151117,000000,4.99069,5.03875,4.94686,4.96161,8688328.2709794,0
+STLA.US,D,20151118,000000,4.97603,5.01653,4.92454,4.95406,13594609.381544,0
+STLA.US,D,20151119,000000,5.0831,5.10884,5.04981,5.10515,9619273.2842717,0
+STLA.US,D,20151120,000000,5.16049,5.20485,5.1236,5.17894,15068827.10303,0
+STLA.US,D,20151123,000000,5.1864,5.23797,5.1568,5.17525,8343768.8698855,0
+STLA.US,D,20151124,000000,5.12746,5.1568,5.10515,5.13089,5541456.9167224,0
+STLA.US,D,20151125,000000,5.14213,5.19747,5.12746,5.16795,9032351.5289038,0
+STLA.US,D,20151127,000000,5.2601,5.30454,5.23797,5.2933,5649352.2330118,0
+STLA.US,D,20151130,000000,5.31184,5.31913,5.23437,5.2565,7442648.5686934,0
+STLA.US,D,20151201,000000,5.28979,5.28979,5.19361,5.25281,31209828.654445,0
+STLA.US,D,20151202,000000,5.16795,5.19361,5.10146,5.1236,9188155.8995085,0
+STLA.US,D,20151203,000000,5.21952,5.23058,5.09409,5.10884,12757765.653211,0
+STLA.US,D,20151204,000000,5.11253,5.1828,5.10515,5.17894,9370132.2154885,0
+STLA.US,D,20151207,000000,5.20853,5.22707,5.16049,5.17525,11094839.522382,0
+STLA.US,D,20151208,000000,5.10146,5.1495,5.06088,5.09778,9242779.5642583,0
+STLA.US,D,20151209,000000,5.13467,5.16435,5.06826,5.09409,10599281.225222,0
+STLA.US,D,20151210,000000,5.0867,5.11999,5.05719,5.09031,6355558.8504366,0
+STLA.US,D,20151211,000000,5.04612,5.07564,5.00177,5.01653,6220007.8708265,0
+STLA.US,D,20151214,000000,4.92832,4.94299,4.78426,4.82863,18761669.364258,0
+STLA.US,D,20151215,000000,4.96891,5.03875,4.95046,4.97963,11848757.054255,0
+STLA.US,D,20151216,000000,5.02767,5.06826,4.97603,5.05719,8174060.9082596,0
+STLA.US,D,20151217,000000,5.1568,5.16435,5.0867,5.09409,13376648.534657,0
+STLA.US,D,20151218,000000,5.07186,5.11999,5.04243,5.06088,8163217.9954194,0
+STLA.US,D,20151221,000000,5.17894,5.19009,5.09409,5.1495,9016083.0802933,0
+STLA.US,D,20151222,000000,5.10146,5.10884,5.03875,5.05341,9756876.7597983,0
+STLA.US,D,20151223,000000,5.20485,5.27486,5.1828,5.24543,13087119.567805,0
+STLA.US,D,20151224,000000,5.23797,5.26765,5.21214,5.24543,4466287.0597594,0
+STLA.US,D,20151228,000000,5.31553,5.33037,5.24912,5.27486,4827135.8889791,0
+STLA.US,D,20151229,000000,5.30824,5.33406,5.24912,5.30069,4000744.6213955,0
+STLA.US,D,20151230,000000,5.19361,5.24543,5.17713,5.21952,7679034.0921554,0
+STLA.US,D,20151231,000000,5.17156,5.20485,5.1568,5.16049,6121893.6707958,0
+STLA.US,D,20160104,000000,4.99962,5.11734,4.91537,5.05007,22222168.155311,0
+STLA.US,D,20160105,000000,5.08928,5.11734,4.96041,5.08928,13065430.245539,0
+STLA.US,D,20160106,000000,4.80889,4.83129,4.7303,4.79199,23502176.172321,0
+STLA.US,D,20160107,000000,4.62932,4.68543,4.56196,4.6348,19188703.902232,0
+STLA.US,D,20160108,000000,4.65737,4.66853,4.45532,4.48337,23220038.988037,0
+STLA.US,D,20160111,000000,4.53391,4.57878,4.4609,4.55081,19857917.806485,0
+STLA.US,D,20160112,000000,4.64047,4.66295,4.51151,4.59568,14220396.854591,0
+STLA.US,D,20160113,000000,4.58444,4.61808,4.35991,4.41044,19679866.990929,0
+STLA.US,D,20160114,000000,4.25902,4.27582,4.11307,4.22521,33580122.269214,0
+STLA.US,D,20160115,000000,4.02899,4.11856,4.01217,4.11856,15961325.98895,0
+STLA.US,D,20160119,000000,4.02899,4.07377,3.93907,3.99518,14317108.923681,0
+STLA.US,D,20160120,000000,3.89428,3.91942,3.70339,3.86615,17116275.115073,0
+STLA.US,D,20160121,000000,3.95598,4.02899,3.87739,3.98403,13155719.086351,0
+STLA.US,D,20160122,000000,4.12422,4.16918,4.05696,4.09059,11608219.917815,0
+STLA.US,D,20160125,000000,4.04014,4.04563,3.9727,3.98403,16735707.872499,0
+STLA.US,D,20160126,000000,4.20839,4.30946,4.15519,4.27016,14452725.172894,0
+STLA.US,D,20160127,000000,4.12422,4.273,4.11856,4.18033,10546907.030728,0
+STLA.US,D,20160128,000000,4.06253,4.08793,3.93907,3.98403,12385399.070075,0
+STLA.US,D,20160129,000000,3.85499,3.95022,3.82685,3.95022,11538507.319427,0
+STLA.US,D,20160201,000000,3.83809,3.95598,3.81012,3.93341,10501973.571003,0
+STLA.US,D,20160202,000000,3.95022,3.9643,3.7595,3.77074,22651830.960344,0
+STLA.US,D,20160203,000000,3.80446,3.8102,3.64736,3.74276,29749436.433562,0
+STLA.US,D,20160204,000000,3.58558,3.75392,3.57435,3.73144,13726662.609737,0
+STLA.US,D,20160205,000000,3.77074,3.82135,3.68099,3.69223,15459860.792696,0
+STLA.US,D,20160208,000000,3.46212,3.46778,3.34698,3.41167,14539843.775834,0
+STLA.US,D,20160209,000000,3.24891,3.40043,3.24325,3.29936,16108003.104857,0
+STLA.US,D,20160210,000000,3.45654,3.54063,3.41725,3.46778,11933398.908857,0
+STLA.US,D,20160211,000000,3.34999,3.42291,3.32184,3.36105,10891740.331049,0
+STLA.US,D,20160212,000000,3.43406,3.44805,3.36105,3.4284,8418330.0673715,0
+STLA.US,D,20160216,000000,3.51823,3.54637,3.45654,3.53505,7291523.7955361,0
+STLA.US,D,20160217,000000,3.59116,3.70073,3.58001,3.67533,13746326.243245,0
+STLA.US,D,20160218,000000,3.73144,3.74276,3.60798,3.61372,6100736.9951132,0
+STLA.US,D,20160219,000000,3.58001,3.58001,3.50982,3.55195,4676931.883439,0
+STLA.US,D,20160222,000000,3.66417,3.68665,3.63895,3.66417,8189367.7957507,0
+STLA.US,D,20160223,000000,3.63046,3.6417,3.53505,3.54063,9303466.3089388,0
+STLA.US,D,20160224,000000,3.42291,3.49018,3.34999,3.4846,7046495.8772864,0
+STLA.US,D,20160225,000000,3.54063,3.59116,3.50142,3.59116,9576459.9211245,0
+STLA.US,D,20160226,000000,3.75392,3.77074,3.71737,3.7595,14015007.399502,0
+STLA.US,D,20160229,000000,3.84933,3.87739,3.81561,3.84366,11548791.944054,0
+STLA.US,D,20160301,000000,3.99518,4.14378,3.93907,4.11856,11977455.891052,0
+STLA.US,D,20160302,000000,4.06811,4.19157,4.06811,4.19157,9532415.7597446,0
+STLA.US,D,20160303,000000,4.27016,4.33743,4.25326,4.30946,10395330.032462,0
+STLA.US,D,20160304,000000,4.28698,4.35991,4.24777,4.34309,11698415.516336,0
+STLA.US,D,20160307,000000,4.2645,4.32619,4.25523,4.30388,5772518.3054048,0
+STLA.US,D,20160308,000000,4.25326,4.25902,4.09626,4.10192,10198707.683724,0
+STLA.US,D,20160309,000000,4.11856,4.16352,4.06811,4.15237,9326725.5982689,0
+STLA.US,D,20160310,000000,4.16352,4.18033,4.02899,4.07944,9349667.8638119,0
+STLA.US,D,20160311,000000,4.21405,4.27582,4.21405,4.2645,4663764.9065116,0
+STLA.US,D,20160314,000000,4.3207,4.36841,4.29256,4.35991,5559789.5165357,0
+STLA.US,D,20160315,000000,4.27016,4.27858,4.22521,4.2645,5177730.3973165,0
+STLA.US,D,20160316,000000,4.27582,4.42726,4.27582,4.39363,6564594.0790789,0
+STLA.US,D,20160317,000000,4.37115,4.42168,4.33194,4.39363,2654549.7301019,0
+STLA.US,D,20160318,000000,4.44974,4.53949,4.44974,4.52825,9929780.6009263,0
+STLA.US,D,20160321,000000,4.50019,4.51993,4.44691,4.48337,5867013.539041,0
+STLA.US,D,20160322,000000,4.43284,4.48895,4.41044,4.47788,3309445.1151419,0
+STLA.US,D,20160323,000000,4.47788,4.48337,4.34875,4.35991,8527114.6820052,0
+STLA.US,D,20160324,000000,4.24777,4.27582,4.21405,4.27582,7337671.7360922,0
+STLA.US,D,20160328,000000,4.25902,4.33743,4.24777,4.29822,4660869.733396,0
+STLA.US,D,20160329,000000,4.28698,4.39363,4.2645,4.38797,7597478.5573639,0
+STLA.US,D,20160330,000000,4.52825,4.64047,4.51993,4.5732,12232552.811132,0
+STLA.US,D,20160331,000000,4.56754,4.604,4.51151,4.52275,6644503.8874456,0
+STLA.US,D,20160401,000000,4.35433,4.35433,4.2645,4.33743,8692323.7031213,0
+STLA.US,D,20160404,000000,4.33743,4.37115,4.30388,4.31504,5979434.6029988,0
+STLA.US,D,20160405,000000,4.06253,4.1467,4.04014,4.12988,13125428.162799,0
+STLA.US,D,20160406,000000,4.01766,4.09626,3.9727,4.07377,14761420.09253,0
+STLA.US,D,20160407,000000,3.95598,3.97562,3.87181,3.88296,11276073.396625,0
+STLA.US,D,20160408,000000,4.05696,4.09051,4.02899,4.04563,9386493.9063893,0
+STLA.US,D,20160411,000000,4.15794,4.21405,4.12988,4.13555,5463910.8004163,0
+STLA.US,D,20160412,000000,4.11307,4.12422,4.02324,4.1074,7651608.0379748,0
+STLA.US,D,20160413,000000,4.22521,4.29256,4.21972,4.28132,7599665.0890728,0
+STLA.US,D,20160414,000000,4.29256,4.30388,4.23096,4.25326,11549395.687884,0
+STLA.US,D,20160415,000000,4.27016,4.28698,4.19432,4.21972,10441109.665971,0
+STLA.US,D,20160418,000000,4.2645,4.40478,4.25902,4.35433,7535540.0349354,0
+STLA.US,D,20160419,000000,4.44416,4.53399,4.44416,4.51151,15407826.932561,0
+STLA.US,D,20160420,000000,4.57878,4.6348,4.56754,4.58444,25542507.466552,0
+STLA.US,D,20160421,000000,4.68543,4.70207,4.58153,4.59568,11910897.213136,0
+STLA.US,D,20160422,000000,4.49461,4.54515,4.44974,4.49461,17689818.932831,0
+STLA.US,D,20160425,000000,4.53391,4.59568,4.52275,4.59002,11515859.932628,0
+STLA.US,D,20160426,000000,4.52275,4.52275,4.41044,4.51151,13645270.248954,0
+STLA.US,D,20160427,000000,4.51701,4.60126,4.50585,4.58444,10888693.639212,0
+STLA.US,D,20160428,000000,4.53949,4.73588,4.52825,4.6348,13934158.17506,0
+STLA.US,D,20160429,000000,4.56196,4.59002,4.49461,4.53949,14361003.897396,0
+STLA.US,D,20160502,000000,4.62932,4.64339,4.56196,4.60684,10151478.132599,0
+STLA.US,D,20160503,000000,4.56754,4.57372,4.44974,4.46656,19155648.344771,0
+STLA.US,D,20160504,000000,4.44974,4.48895,4.38239,4.39363,12601209.516641,0
+STLA.US,D,20160505,000000,4.31504,4.32628,4.25902,4.29256,19346751.915448,0
+STLA.US,D,20160506,000000,4.2645,4.35991,4.25902,4.33194,6307033.2314763,0
+STLA.US,D,20160509,000000,4.27582,4.29256,4.19999,4.25902,9295582.6732889,0
+STLA.US,D,20160510,000000,4.31504,4.38797,4.31504,4.38797,5844620.2374825,0
+STLA.US,D,20160511,000000,4.28698,4.33194,4.25326,4.2645,6043070.1351118,0
+STLA.US,D,20160512,000000,4.33194,4.35991,4.24494,4.27582,7506682.7115977,0
+STLA.US,D,20160513,000000,4.30946,4.35433,4.27016,4.29256,7154217.52981,0
+STLA.US,D,20160516,000000,4.27016,4.29822,4.20839,4.21972,12106995.073991,0
+STLA.US,D,20160517,000000,4.07944,4.1159,3.92792,3.93907,22525441.035762,0
+STLA.US,D,20160518,000000,3.96721,4.02049,3.91942,3.95598,15644660.019017,0
+STLA.US,D,20160519,000000,4.00634,4.02899,3.81561,3.82685,20548655.527939,0
+STLA.US,D,20160520,000000,3.89986,3.9727,3.89986,3.95022,12284681.079086,0
+STLA.US,D,20160523,000000,3.78189,3.82685,3.72029,3.74834,24308460.905517,0
+STLA.US,D,20160524,000000,3.86057,3.91101,3.84366,3.88862,14270979.631583,0
+STLA.US,D,20160525,000000,3.98403,4.01217,3.95598,4.00634,12141791.931225,0
+STLA.US,D,20160526,000000,4.01766,4.03447,3.93907,3.97828,7596839.8476749,0
+STLA.US,D,20160527,000000,3.88862,3.90827,3.86615,3.88296,8082976.0113933,0
+STLA.US,D,20160531,000000,4.04563,4.05696,3.98961,4.02324,14072793.143424,0
+STLA.US,D,20160601,000000,3.96721,3.9727,3.88021,3.95022,13490194.333742,0
+STLA.US,D,20160602,000000,3.9727,4.01217,3.95598,4.00085,5489674.8107712,0
+STLA.US,D,20160603,000000,3.93907,3.93907,3.86615,3.92792,7533759.1071895,0
+STLA.US,D,20160606,000000,3.90535,3.95022,3.89428,3.93341,6136234.3350531,0
+STLA.US,D,20160607,000000,3.98403,4.11307,3.98403,4.08502,8768641.3522519,0
+STLA.US,D,20160608,000000,4.14112,4.16352,4.06253,4.07944,5797543.3706087,0
+STLA.US,D,20160609,000000,3.97828,4.04563,3.96721,4.01217,7875369.7208508,0
+STLA.US,D,20160610,000000,3.89986,3.92226,3.82135,3.85499,12043617.123705,0
+STLA.US,D,20160613,000000,3.69781,3.79322,3.69223,3.72587,10297811.417561,0
+STLA.US,D,20160614,000000,3.69781,3.73144,3.6417,3.69781,14844493.145597,0
+STLA.US,D,20160615,000000,3.6417,3.73427,3.63046,3.68099,10544830.05871,0
+STLA.US,D,20160616,000000,3.56301,3.68665,3.53505,3.68099,9800823.0167733,0
+STLA.US,D,20160617,000000,3.77631,3.7988,3.70896,3.79322,8672139.0783158,0
+STLA.US,D,20160620,000000,3.96164,3.99518,3.94474,3.95022,10009387.371849,0
+STLA.US,D,20160621,000000,3.98961,4.00634,3.93907,3.96164,4508494.3480192,0
+STLA.US,D,20160622,000000,3.97828,3.99518,3.87181,3.88296,8177350.030052,0
+STLA.US,D,20160623,000000,3.98961,4.04014,3.95022,4.03447,6937715.9247671,0
+STLA.US,D,20160624,000000,3.58001,3.67533,3.51823,3.54063,24665370.247969,0
+STLA.US,D,20160627,000000,3.38911,3.38911,3.28272,3.34423,11427665.546762,0
+STLA.US,D,20160628,000000,3.40043,3.45654,3.35831,3.40043,9770136.979016,0
+STLA.US,D,20160629,000000,3.38911,3.39992,3.31069,3.36671,9887674.7136573,0
+STLA.US,D,20160630,000000,3.40609,3.45938,3.34999,3.43406,10187984.820332,0
+STLA.US,D,20160701,000000,3.52389,3.56301,3.47336,3.50142,8483953.9913265,0
+STLA.US,D,20160705,000000,3.29936,3.30502,3.16483,3.18723,13932610.35304,0
+STLA.US,D,20160706,000000,3.11421,3.20971,3.05809,3.19837,12326835.918558,0
+STLA.US,D,20160707,000000,3.25458,3.28272,3.17599,3.20971,8435098.527764,0
+STLA.US,D,20160708,000000,3.37804,3.45088,3.36697,3.43406,17471070.188591,0
+STLA.US,D,20160711,000000,3.49575,3.59116,3.49575,3.58558,12231687.988889,0
+STLA.US,D,20160712,000000,3.76524,3.78189,3.70896,3.72587,10660542.575517,0
+STLA.US,D,20160713,000000,3.70339,3.70339,3.63594,3.68099,5928718.9557436,0
+STLA.US,D,20160714,000000,3.77074,3.7988,3.75118,3.79322,11776313.622289,0
+STLA.US,D,20160715,000000,3.78764,3.79322,3.75392,3.78764,6282455.7292661,0
+STLA.US,D,20160718,000000,3.78764,3.87739,3.67533,3.77631,33208989.980897,0
+STLA.US,D,20160719,000000,3.65851,3.70896,3.65294,3.68099,13943533.687356,0
+STLA.US,D,20160720,000000,3.82135,3.86615,3.7988,3.85499,18108145.806415,0
+STLA.US,D,20160721,000000,3.89428,3.95022,3.85207,3.87739,10297508.380117,0
+STLA.US,D,20160722,000000,3.85499,3.87181,3.82402,3.84933,4495298.2328761,0
+STLA.US,D,20160725,000000,3.7988,3.87739,3.7988,3.86057,8518677.4202563,0
+STLA.US,D,20160726,000000,3.88296,3.93907,3.88296,3.92792,11652937.754742,0
+STLA.US,D,20160727,000000,3.96721,3.97828,3.70339,3.7595,38450431.669687,0
+STLA.US,D,20160728,000000,3.70339,3.70896,3.55195,3.58001,17249939.103832,0
+STLA.US,D,20160729,000000,3.60798,3.62496,3.57709,3.59682,9009718.1284476,0
+STLA.US,D,20160801,000000,3.59682,3.59682,3.53505,3.55195,5335572.1119656,0
+STLA.US,D,20160802,000000,3.50699,3.50699,3.37229,3.41167,12810630.535259,0
+STLA.US,D,20160803,000000,3.63594,3.73719,3.61372,3.71463,18126958.604023,0
+STLA.US,D,20160804,000000,3.64736,3.67524,3.62548,3.65294,9064770.7077331,0
+STLA.US,D,20160805,000000,3.73719,3.79322,3.72029,3.78764,4480443.5704932,0
+STLA.US,D,20160808,000000,3.81012,3.81561,3.76524,3.7988,7878915.2589417,0
+STLA.US,D,20160809,000000,3.81012,3.87181,3.81012,3.85499,7614335.5979322,0
+STLA.US,D,20160810,000000,3.87181,3.89986,3.86057,3.87181,5369310.6692035,0
+STLA.US,D,20160811,000000,3.85499,3.91101,3.84366,3.87739,5468797.8619598,0
+STLA.US,D,20160812,000000,3.86615,3.89703,3.83526,3.86615,9924032.2137257,0
+STLA.US,D,20160815,000000,3.87181,3.91385,3.86615,3.90535,4668223.0535195,0
+STLA.US,D,20160816,000000,3.86615,3.89986,3.82135,3.82135,7783917.6824662,0
+STLA.US,D,20160817,000000,3.79322,3.82959,3.75666,3.81561,5600698.4059022,0
+STLA.US,D,20160818,000000,3.78189,3.84366,3.77074,3.82135,4599534.9547975,0
+STLA.US,D,20160819,000000,3.70339,3.76233,3.69223,3.7595,9815639.2167114,0
+STLA.US,D,20160822,000000,3.69223,3.77366,3.68099,3.76524,5541054.8093452,0
+STLA.US,D,20160823,000000,3.78189,3.84933,3.77631,3.83809,6828487.2437256,0
+STLA.US,D,20160824,000000,3.85499,3.89986,3.84933,3.85499,5665187.1049721,0
+STLA.US,D,20160825,000000,3.88296,3.89428,3.84933,3.88296,6454398.0092748,0
+STLA.US,D,20160826,000000,3.88296,3.92226,3.82135,3.86057,5396385.8992666,0
+STLA.US,D,20160829,000000,3.7988,3.84366,3.78892,3.83809,6324778.4048603,0
+STLA.US,D,20160830,000000,3.86615,3.91668,3.86057,3.90535,5997564.4008305,0
+STLA.US,D,20160831,000000,3.90535,3.93907,3.84366,3.86057,8974091.4148299,0
+STLA.US,D,20160901,000000,3.82685,3.87035,3.77074,3.82135,9137893.6428902,0
+STLA.US,D,20160902,000000,3.73144,3.78189,3.68099,3.76524,10462514.599252,0
+STLA.US,D,20160906,000000,3.7988,3.84366,3.77074,3.82135,5432880.9317133,0
+STLA.US,D,20160907,000000,3.85499,3.90535,3.85499,3.89428,5653011.9929084,0
+STLA.US,D,20160908,000000,3.83251,3.86057,3.7988,3.83809,6175770.2316941,0
+STLA.US,D,20160909,000000,3.79322,3.81286,3.73719,3.74276,5410781.3433695,0
+STLA.US,D,20160912,000000,3.66417,3.78189,3.65851,3.76524,7987297.7661982,0
+STLA.US,D,20160913,000000,3.69781,3.70896,3.64736,3.65851,6480193.4889028,0
+STLA.US,D,20160914,000000,3.60248,3.63594,3.58001,3.58558,6450797.6913383,0
+STLA.US,D,20160915,000000,3.58001,3.68665,3.55761,3.65851,11363335.359586,0
+STLA.US,D,20160916,000000,3.56301,3.58558,3.54637,3.56301,10736755.327071,0
+STLA.US,D,20160919,000000,3.65851,3.70896,3.64736,3.67533,9973235.0048197,0
+STLA.US,D,20160920,000000,3.6193,3.63046,3.52389,3.54063,12780352.432522,0
+STLA.US,D,20160921,000000,3.55195,3.59682,3.53505,3.59682,10348481.6092,0
+STLA.US,D,20160922,000000,3.66983,3.69223,3.6417,3.66983,9790371.7215526,0
+STLA.US,D,20160923,000000,3.60248,3.6417,3.59682,3.60798,9071224.2397546,0
+STLA.US,D,20160926,000000,3.51823,3.52955,3.47336,3.47336,9419246.4264067,0
+STLA.US,D,20160927,000000,3.40609,3.45654,3.39485,3.41725,13947822.832712,0
+STLA.US,D,20160928,000000,3.47902,3.49575,3.43406,3.49575,17397005.506301,0
+STLA.US,D,20160929,000000,3.51265,3.5402,3.43972,3.44539,12489445.81083,0
+STLA.US,D,20160930,000000,3.44539,3.6193,3.44539,3.59116,13692628.008227,0
+STLA.US,D,20161003,000000,3.57435,3.62496,3.56301,3.62496,8475754.497418,0
+STLA.US,D,20161004,000000,3.62496,3.63594,3.56868,3.59682,10369124.286756,0
+STLA.US,D,20161005,000000,3.63594,3.72029,3.63046,3.69223,10118840.999916,0
+STLA.US,D,20161006,000000,3.70896,3.72029,3.63594,3.65851,7768001.2235019,0
+STLA.US,D,20161007,000000,3.65851,3.65851,3.61372,3.63046,6938699.6309304,0
+STLA.US,D,20161010,000000,3.68665,3.72029,3.68665,3.68665,5975890.2304365,0
+STLA.US,D,20161011,000000,3.72029,3.73144,3.63594,3.64736,8674987.6302863,0
+STLA.US,D,20161012,000000,3.58001,3.60248,3.55761,3.56868,9292650.2032571,0
+STLA.US,D,20161013,000000,3.51265,3.52389,3.44539,3.45654,22153783.094032,0
+STLA.US,D,20161014,000000,3.52955,3.56868,3.52107,3.53505,8236394.5448935,0
+STLA.US,D,20161017,000000,3.54063,3.56301,3.5154,3.52389,5856169.4606722,0
+STLA.US,D,20161018,000000,3.54637,3.54637,3.50699,3.51823,6979778.6874769,0
+STLA.US,D,20161019,000000,3.52389,3.56301,3.51823,3.55761,12997685.059478,0
+STLA.US,D,20161020,000000,3.54063,3.58129,3.52389,3.56868,4566738.1446922,0
+STLA.US,D,20161021,000000,3.54063,3.55195,3.52107,3.53505,3661697.0051905,0
+STLA.US,D,20161024,000000,3.57435,3.65294,3.56301,3.65294,17420121.43561,0
+STLA.US,D,20161025,000000,3.68665,3.69781,3.59682,3.66983,34556979.78628,0
+STLA.US,D,20161026,000000,3.72029,3.90535,3.70896,3.89986,39595656.790454,0
+STLA.US,D,20161027,000000,3.91668,4.09626,3.89986,4.04014,33808099.669143,0
+STLA.US,D,20161028,000000,4.01766,4.08502,4.01217,4.03447,22096517.175879,0
+STLA.US,D,20161031,000000,4.04563,4.12422,4.04563,4.1074,19446129.548513,0
+STLA.US,D,20161101,000000,4.17485,4.18599,4.00085,4.06253,26617803.200607,0
+STLA.US,D,20161102,000000,3.93341,3.93341,3.76233,3.80446,24320282.862406,0
+STLA.US,D,20161103,000000,3.86615,3.88588,3.78764,3.81012,12509089.630351,0
+STLA.US,D,20161104,000000,3.80446,3.84933,3.76524,3.78764,10753477.166319,0
+STLA.US,D,20161107,000000,3.93907,4.04563,3.92285,4.04014,22064659.781849,0
+STLA.US,D,20161108,000000,3.94474,3.98678,3.90578,3.97828,12119906.800149,0
+STLA.US,D,20161109,000000,3.84366,3.89428,3.77631,3.88296,21332965.384355,0
+STLA.US,D,20161110,000000,3.98961,4.28698,3.98961,4.25902,63895617.495677,0
+STLA.US,D,20161111,000000,4.30388,4.37115,4.25326,4.29256,38647480.601904,0
+STLA.US,D,20161114,000000,4.19157,4.24211,3.85499,3.96164,46914743.007021,0
+STLA.US,D,20161115,000000,4.11307,4.31504,4.04014,4.21972,21804983.499784,0
+STLA.US,D,20161116,000000,4.19157,4.27016,4.16918,4.24211,18438885.534549,0
+STLA.US,D,20161117,000000,4.18033,4.20573,4.09626,4.19157,15252387.372417,0
+STLA.US,D,20161118,000000,4.18599,4.21113,4.16352,4.16918,14544699.368105,0
+STLA.US,D,20161121,000000,4.18599,4.24777,4.18033,4.23096,11501743.049867,0
+STLA.US,D,20161122,000000,4.28698,4.30946,4.21972,4.25902,10135713.192357,0
+STLA.US,D,20161123,000000,4.23653,4.28698,4.22812,4.27582,17127050.427253,0
+STLA.US,D,20161125,000000,4.32628,4.33469,4.28698,4.3207,5864593.9016062,0
+STLA.US,D,20161128,000000,4.39363,4.41602,4.27858,4.29256,21058239.796626,0
+STLA.US,D,20161129,000000,4.30388,4.3207,4.19715,4.23653,34336516.549425,0
+STLA.US,D,20161130,000000,4.29822,4.33743,4.27582,4.29822,22565120.292424,0
+STLA.US,D,20161201,000000,4.33194,4.3769,4.26176,4.34309,30506024.191526,0
+STLA.US,D,20161202,000000,4.34309,4.38797,4.25326,4.28132,26569423.272726,0
+STLA.US,D,20161205,000000,4.49461,4.59286,4.47788,4.55081,30673444.220452,0
+STLA.US,D,20161206,000000,4.61808,4.64896,4.58444,4.64047,24291498.967372,0
+STLA.US,D,20161207,000000,4.71348,4.80323,4.68543,4.75278,28665923.722669,0
+STLA.US,D,20161208,000000,4.75836,4.77242,4.71348,4.74154,22232690.547778,0
+STLA.US,D,20161209,000000,4.74703,4.7696,4.67968,4.71915,24118624.26446,0
+STLA.US,D,20161212,000000,4.89306,4.89864,4.73588,4.75836,30525512.995739,0
+STLA.US,D,20161213,000000,4.78084,4.88731,4.78084,4.8481,13804354.417122,0
+STLA.US,D,20161214,000000,4.8481,4.86783,4.75836,4.7696,12533422.371549,0
+STLA.US,D,20161215,000000,4.83129,4.92944,4.81172,4.89864,15613892.394255,0
+STLA.US,D,20161216,000000,4.92112,4.98272,4.89864,4.93794,20688011.958525,0
+STLA.US,D,20161219,000000,5.01643,5.02767,4.94917,4.97156,12389870.037898,0
+STLA.US,D,20161220,000000,5.02201,5.10069,5.00529,5.09494,11657742.063753,0
+STLA.US,D,20161221,000000,5.08928,5.11468,5.07264,5.07821,6849157.8939696,0
+STLA.US,D,20161222,000000,5.06697,5.07821,4.9267,4.95466,11526523.354059,0
+STLA.US,D,20161223,000000,5.02767,5.08928,5.00245,5.07264,10593806.73725,0
+STLA.US,D,20161227,000000,5.10626,5.13149,5.09666,5.10626,5648267.1258577,0
+STLA.US,D,20161228,000000,5.08396,5.10069,5.04166,5.04449,6918081.4294747,0
+STLA.US,D,20161229,000000,5.08928,5.11193,5.05007,5.08396,6932098.076773,0
+STLA.US,D,20161230,000000,5.15123,5.16229,5.08396,5.11734,8816239.2104232,0
+STLA.US,D,20170103,000000,5.40364,5.40922,5.30824,5.3586,15698133.307009,0
+STLA.US,D,20170104,000000,5.31939,5.43736,5.31381,5.43178,13698325.112168,0
+STLA.US,D,20170105,000000,5.51003,5.56082,5.47399,5.50446,12305612.807743,0
+STLA.US,D,20170106,000000,5.75147,5.9198,5.72933,5.84722,31701743.509108,0
+STLA.US,D,20170109,000000,5.93096,5.98724,5.84722,5.93096,16685935.137906,0
+STLA.US,D,20170110,000000,5.91465,6.09345,5.90341,6.06583,24127351.742838,0
+STLA.US,D,20170111,000000,6.06059,6.23408,6.02946,6.22259,22196034.67238,0
+STLA.US,D,20170112,000000,6.34081,6.35179,5.11734,5.5833,170726911.04396,0
+STLA.US,D,20170113,000000,5.45993,5.51569,5.33071,5.45993,57714468.349358,0
+STLA.US,D,20170117,000000,5.39798,5.41205,5.30824,5.32505,19516783.894033,0
+STLA.US,D,20170118,000000,5.32505,5.54383,5.31381,5.42621,18780046.254159,0
+STLA.US,D,20170119,000000,5.54383,5.61145,5.52977,5.57747,21813031.474971,0
+STLA.US,D,20170120,000000,5.66189,5.67837,5.59446,5.61728,14089344.815491,0
+STLA.US,D,20170123,000000,5.7404,5.77446,5.70634,5.76854,21027444.199177,0
+STLA.US,D,20170124,000000,6.00963,6.16673,5.99839,6.10521,28736842.643188,0
+STLA.US,D,20170125,000000,6.23408,6.25605,6.06583,6.1615,24600571.518284,0
+STLA.US,D,20170126,000000,6.21752,6.24507,6.07167,6.20585,23177201.148789,0
+STLA.US,D,20170127,000000,6.27844,6.28427,6.1917,6.21752,10462599.682842,0
+STLA.US,D,20170130,000000,6.1101,6.1216,6.00432,6.06583,12443085.744063,0
+STLA.US,D,20170131,000000,6.18406,6.1917,6.03778,6.16673,12711745.920804,0
+STLA.US,D,20170201,000000,6.19496,6.21752,6.06059,6.1615,16325134.09536,0
+STLA.US,D,20170202,000000,6.13319,6.16673,6.09345,6.11653,42388376.442997,0
+STLA.US,D,20170203,000000,6.17762,6.20062,6.1216,6.18981,12754459.048489,0
+STLA.US,D,20170206,000000,6.06059,6.1101,5.94803,6.04361,16406264.212201,0
+STLA.US,D,20170207,000000,5.87536,5.89175,5.71518,5.7628,29683157.482518,0
+STLA.US,D,20170208,000000,5.82431,5.97617,5.79085,5.9422,24777022.063032,0
+STLA.US,D,20170209,000000,5.94803,6.1216,5.94803,6.06583,12121528.050472,0
+STLA.US,D,20170210,000000,6.02653,6.09938,6.02653,6.03246,20008484.291429,0
+STLA.US,D,20170213,000000,6.14999,6.18406,6.12752,6.13842,29353666.035546,0
+STLA.US,D,20170214,000000,6.34081,6.44755,6.33,6.40765,37008128.453134,0
+STLA.US,D,20170215,000000,6.37942,6.52519,6.37497,6.46427,12732485.337238,0
+STLA.US,D,20170216,000000,6.48092,6.51438,6.43081,6.48092,7805047.5509903,0
+STLA.US,D,20170217,000000,6.30161,6.38517,6.2907,6.36844,16444498.213363,0
+STLA.US,D,20170221,000000,6.41932,6.46162,6.37436,6.41349,8278270.8230226,0
+STLA.US,D,20170222,000000,6.34656,6.41932,6.34656,6.38517,8212184.1842017,0
+STLA.US,D,20170223,000000,6.34656,6.35815,6.16673,6.20062,17747947.34217,0
+STLA.US,D,20170224,000000,6.03246,6.07707,5.99264,6.05468,9358231.0026528,0
+STLA.US,D,20170227,000000,6.14416,6.22833,6.1216,6.21169,7040584.3160776,0
+STLA.US,D,20170228,000000,6.20062,6.21486,6.11653,6.15567,6723173.5733505,0
+STLA.US,D,20170301,000000,6.18981,6.25913,6.17256,6.19496,10017100.840319,0
+STLA.US,D,20170302,000000,6.18981,6.22001,6.15567,6.1615,6200713.7098939,0
+STLA.US,D,20170303,000000,6.24507,6.31833,6.18981,6.29585,9014437.3538685,0
+STLA.US,D,20170306,000000,6.26248,6.26428,6.16673,6.19496,5143628.1951461,0
+STLA.US,D,20170307,000000,6.20062,6.20585,6.13842,6.14416,3911202.8844347,0
+STLA.US,D,20170308,000000,6.22259,6.22833,6.15567,6.1615,4487795.725088,0
+STLA.US,D,20170309,000000,6.13319,6.15567,6.07407,6.1101,10425289.945883,0
+STLA.US,D,20170310,000000,6.1101,6.14159,6.06583,6.1216,11803106.794423,0
+STLA.US,D,20170313,000000,6.1615,6.25664,6.15567,6.23408,6040324.1496607,0
+STLA.US,D,20170314,000000,6.33507,6.34081,6.18981,6.20585,21492808.311661,0
+STLA.US,D,20170315,000000,6.25664,6.4025,6.24507,6.35179,16824516.491952,0
+STLA.US,D,20170316,000000,6.48675,6.49834,6.42507,6.49834,10152816.159466,0
+STLA.US,D,20170317,000000,6.46427,6.48675,6.43081,6.43588,9032958.7693197,0
+STLA.US,D,20170320,000000,6.4025,6.40765,6.31259,6.34081,10673879.719625,0
+STLA.US,D,20170321,000000,6.38517,6.39161,5.99839,6.00432,25442397.881508,0
+STLA.US,D,20170322,000000,6.07707,6.1615,6.04361,6.15567,16807647.796098,0
+STLA.US,D,20170323,000000,5.9814,6.06583,5.94502,6.05468,14903191.498435,0
+STLA.US,D,20170324,000000,6.03246,6.09938,6.02062,6.06583,9200990.7007765,0
+STLA.US,D,20170327,000000,6.02653,6.12752,5.99839,6.1216,7870822.9936671,0
+STLA.US,D,20170328,000000,6.14999,6.27783,6.1216,6.24507,14146453.387279,0
+STLA.US,D,20170329,000000,6.20062,6.24507,6.18981,6.21169,6157789.6215269,0
+STLA.US,D,20170330,000000,6.14999,6.20062,6.13842,6.1615,27657909.294281,0
+STLA.US,D,20170331,000000,6.15567,6.17256,6.1216,6.13319,30621417.353489,0
+STLA.US,D,20170403,000000,6.13842,6.13842,5.7628,5.84129,27966594.889687,0
+STLA.US,D,20170404,000000,5.76854,5.85828,5.7181,5.83023,10466844.53811,0
+STLA.US,D,20170405,000000,5.83546,5.85245,5.67297,5.67297,10570581.24825,0
+STLA.US,D,20170406,000000,5.77918,5.80724,5.74623,5.7628,10694228.683967,0
+STLA.US,D,20170407,000000,5.7404,5.75739,5.67297,5.67837,11971766.945811,0
+STLA.US,D,20170410,000000,5.67837,5.72049,5.63899,5.66189,7166609.4301988,0
+STLA.US,D,20170411,000000,5.7628,5.77918,5.64491,5.7181,10964894.73548,0
+STLA.US,D,20170412,000000,5.67837,5.68823,5.61728,5.63899,6836509.5772824,0
+STLA.US,D,20170413,000000,5.50446,5.53251,5.42054,5.44311,9677259.4991176,0
+STLA.US,D,20170417,000000,5.45426,5.50446,5.44311,5.48746,6046467.6510668,0
+STLA.US,D,20170418,000000,5.42621,5.47117,5.38665,5.46559,9143322.6752464,0
+STLA.US,D,20170419,000000,5.59446,5.65588,5.58905,5.59446,13510151.680465,0
+STLA.US,D,20170420,000000,5.69004,5.79617,5.69004,5.73457,14623775.823501,0
+STLA.US,D,20170421,000000,5.65588,5.67837,5.61728,5.66189,9464106.4578273,0
+STLA.US,D,20170424,000000,5.88642,5.93619,5.86944,5.92521,12531527.221998,0
+STLA.US,D,20170425,000000,5.95326,5.97617,5.90874,5.91465,11488453.692434,0
+STLA.US,D,20170426,000000,6.29585,6.53686,6.26248,6.53686,42283195.642886,0
+STLA.US,D,20170427,000000,6.38517,6.39675,6.26943,6.32408,16574726.223722,0
+STLA.US,D,20170428,000000,6.36398,6.4025,6.33756,6.37942,12753875.118646,0
+STLA.US,D,20170501,000000,6.39161,6.4527,6.36527,6.4025,7247614.8354772,0
+STLA.US,D,20170502,000000,6.22833,6.23931,6.0406,6.12752,17568964.103711,0
+STLA.US,D,20170503,000000,6.09345,6.18981,6.07407,6.18406,12523214.671812,0
+STLA.US,D,20170504,000000,6.28427,6.31001,6.2509,6.28427,8005263.2244932,0
+STLA.US,D,20170505,000000,6.31259,6.38517,6.30684,6.37942,6345422.2479459,0
+STLA.US,D,20170508,000000,6.21752,6.28427,6.21169,6.28427,9263609.8919246,0
+STLA.US,D,20170509,000000,6.20585,6.25347,6.17256,6.17256,10564224.455105,0
+STLA.US,D,20170510,000000,6.23408,6.24507,6.20062,6.21169,11656341.09834,0
+STLA.US,D,20170511,000000,6.08805,6.11653,6.03778,6.09938,9055656.2738505,0
+STLA.US,D,20170512,000000,6.14416,6.16673,6.09345,6.09938,14592919.618564,0
+STLA.US,D,20170515,000000,6.25347,6.27844,6.23537,6.2509,9928996.2001587,0
+STLA.US,D,20170516,000000,6.30161,6.33,6.10521,6.13319,23928734.009086,0
+STLA.US,D,20170517,000000,6.17762,6.19496,5.91465,5.9422,22010431.231305,0
+STLA.US,D,20170518,000000,5.72933,5.9198,5.70402,5.87536,18171291.816503,0
+STLA.US,D,20170519,000000,6.03778,6.12752,5.83023,5.89175,32747476.775005,0
+STLA.US,D,20170522,000000,6.00963,6.08231,5.99839,6.03778,10304053.9889,0
+STLA.US,D,20170523,000000,6.1101,6.13842,5.72633,5.79085,46829054.507709,0
+STLA.US,D,20170524,000000,5.9422,5.9814,5.85828,5.92521,29746502.798002,0
+STLA.US,D,20170525,000000,5.9422,5.97317,5.87536,5.93619,12036408.329132,0
+STLA.US,D,20170526,000000,5.92521,5.9591,5.90341,5.9198,13444425.189991,0
+STLA.US,D,20170530,000000,5.80724,5.86944,5.79617,5.84129,8407665.4804116,0
+STLA.US,D,20170531,000000,5.96442,5.97617,5.88068,5.93096,14678596.462589,0
+STLA.US,D,20170601,000000,5.98724,6.25913,5.9422,6.2509,32759541.161849,0
+STLA.US,D,20170602,000000,6.2509,6.2509,6.1216,6.19496,8647477.6580443,0
+STLA.US,D,20170605,000000,6.13842,6.1699,6.10762,6.13319,4515027.1359875,0
+STLA.US,D,20170606,000000,6.02062,6.10521,6.00432,6.07707,7007155.7894551,0
+STLA.US,D,20170607,000000,6.1615,6.22259,6.11336,6.13842,10557594.92826,0
+STLA.US,D,20170608,000000,5.99839,6.09345,5.99264,6.09345,12082119.196452,0
+STLA.US,D,20170609,000000,6.08805,6.11653,6.00432,6.03778,13528126.462989,0
+STLA.US,D,20170612,000000,6.08231,6.17256,6.07167,6.16673,13827878.281451,0
+STLA.US,D,20170613,000000,6.26763,6.33,6.06059,6.17256,25143491.071303,0
+STLA.US,D,20170614,000000,6.18981,6.18981,6.06583,6.1101,14059073.705926,0
+STLA.US,D,20170615,000000,5.97026,6.02653,5.9591,5.99264,11175466.130856,0
+STLA.US,D,20170616,000000,5.9422,5.96734,5.86944,5.95326,13980482.110439,0
+STLA.US,D,20170619,000000,5.94803,5.97617,5.9228,5.94803,7770357.9223907,0
+STLA.US,D,20170620,000000,5.93096,5.98724,5.91465,5.93096,9096422.9687243,0
+STLA.US,D,20170621,000000,5.96442,6.02062,5.93619,6.00963,7804148.928417,0
+STLA.US,D,20170622,000000,6.09345,6.16416,6.07707,6.11653,7373747.1782323,0
+STLA.US,D,20170623,000000,6.09938,6.12752,6.04885,6.08231,6145807.9872157,0
+STLA.US,D,20170626,000000,6.09345,6.14999,6.05768,6.09345,6788922.2088688,0
+STLA.US,D,20170627,000000,6.03778,6.09114,6.00963,6.02062,5390986.0051262,0
+STLA.US,D,20170628,000000,6.03246,6.15567,6.03246,6.14999,3853689.8742123,0
+STLA.US,D,20170629,000000,6.02653,6.03778,5.90874,5.98724,9122372.2981313,0
+STLA.US,D,20170630,000000,5.94803,5.99264,5.90874,5.96442,8989300.3979162,0
+STLA.US,D,20170703,000000,6.19041,6.26119,6.1506,6.23537,6991184.5506451,0
+STLA.US,D,20170705,000000,6.23537,6.24961,6.1113,6.17368,8140034.4654502,0
+STLA.US,D,20170706,000000,6.19625,6.27535,6.18217,6.22378,7454557.9402295,0
+STLA.US,D,20170707,000000,6.24695,6.27535,6.20465,6.24695,5756658.9573433,0
+STLA.US,D,20170710,000000,6.2412,6.3312,6.23288,6.30864,7000055.3890442,0
+STLA.US,D,20170711,000000,6.42687,6.51181,6.40448,6.50022,9564681.0887949,0
+STLA.US,D,20170712,000000,6.42687,6.50022,6.42112,6.45527,8997475.4157234,0
+STLA.US,D,20170713,000000,6.51181,6.7674,6.51181,6.71455,14881689.826278,0
+STLA.US,D,20170714,000000,6.68598,6.76525,6.65835,6.75333,6901614.8409972,0
+STLA.US,D,20170717,000000,6.71455,6.78139,6.70331,6.74836,6731995.4595471,0
+STLA.US,D,20170718,000000,6.69765,6.74836,6.68598,6.74269,5093580.3957957,0
+STLA.US,D,20170719,000000,6.68598,6.79906,6.68332,6.78773,11423868.254488,0
+STLA.US,D,20170720,000000,6.79906,6.79906,6.72862,6.73702,5198864.9279551,0
+STLA.US,D,20170721,000000,6.5735,6.63588,6.52519,6.61846,9216656.5710855,0
+STLA.US,D,20170724,000000,6.55102,6.61846,6.52854,6.61846,5602116.8542443,0
+STLA.US,D,20170725,000000,6.65184,6.6641,6.59092,6.60173,5466027.4004075,0
+STLA.US,D,20170726,000000,6.60173,6.70331,6.59092,6.70331,6505119.4841731,0
+STLA.US,D,20170727,000000,6.72013,6.72579,6.56509,6.6641,10198692.531852,0
+STLA.US,D,20170728,000000,6.6641,6.79271,6.63004,6.72579,11586268.351607,0
+STLA.US,D,20170731,000000,6.72579,6.82162,6.70829,6.8103,10672688.549365,0
+STLA.US,D,20170801,000000,6.85535,6.85535,6.78139,6.8103,16784552.846304,0
+STLA.US,D,20170802,000000,6.75333,6.75882,6.68598,6.75333,6447522.5558895,0
+STLA.US,D,20170803,000000,6.77091,6.79194,6.72579,6.72579,4725860.7753051,0
+STLA.US,D,20170804,000000,6.75333,6.81244,6.73702,6.79906,4165196.0489024,0
+STLA.US,D,20170807,000000,6.78773,6.82643,6.77367,6.82162,4181189.4327563,0
+STLA.US,D,20170808,000000,6.77091,6.79271,6.66924,6.69275,6450952.7066461,0
+STLA.US,D,20170809,000000,6.61846,6.63588,6.58508,6.63004,10267679.005903,0
+STLA.US,D,20170810,000000,6.60173,6.62421,6.55102,6.55676,6487106.2392043,0
+STLA.US,D,20170811,000000,6.54519,6.55935,6.49765,6.53935,5425736.2412145,0
+STLA.US,D,20170814,000000,6.97366,7.15941,6.95667,7.09746,22395279.460535,0
+STLA.US,D,20170815,000000,7.09746,7.27206,7.08622,7.13625,10468778.150107,0
+STLA.US,D,20170816,000000,7.21012,7.23826,7.17065,7.19888,6346970.0699658,0
+STLA.US,D,20170817,000000,7.12569,7.14251,7.02986,7.02986,6777600.2637619,0
+STLA.US,D,20170818,000000,7.04745,7.11368,7.0242,7.08065,8781970.3376588,0
+STLA.US,D,20170821,000000,7.39029,7.64374,7.38463,7.57013,26082062.138418,0
+STLA.US,D,20170822,000000,7.50886,7.63173,7.49711,7.58737,9052955.7440159,0
+STLA.US,D,20170823,000000,7.90336,8.13347,7.8754,8.12309,29301355.945126,0
+STLA.US,D,20170824,000000,8.46054,8.4837,8.26406,8.33184,29917919.424599,0
+STLA.US,D,20170825,000000,8.31983,8.39705,8.27778,8.36444,12833072.78902,0
+STLA.US,D,20170828,000000,8.34214,8.43222,8.33184,8.3979,8837749.0412804,0
+STLA.US,D,20170829,000000,8.25291,8.35843,8.2409,8.34814,7031227.45224,0
+STLA.US,D,20170830,000000,8.31297,8.34814,8.27436,8.33699,5689996.5473795,0
+STLA.US,D,20170831,000000,8.49486,8.55148,8.41507,8.52317,10918831.878513,0
+STLA.US,D,20170901,000000,8.73681,9.02938,8.69219,8.93414,16902019.483699,0
+STLA.US,D,20170905,000000,8.8595,8.91184,8.69219,8.74796,9551225.0607674,0
+STLA.US,D,20170906,000000,9.24988,9.27219,9.13663,9.23272,10788405.728287,0
+STLA.US,D,20170907,000000,9.15893,9.24302,9.0697,9.22758,12808710.909606,0
+STLA.US,D,20170908,000000,9.20956,9.21471,9.13148,9.18725,6852429.5328326,0
+STLA.US,D,20170911,000000,9.12461,9.23872,9.12461,9.20956,5470533.3340891,0
+STLA.US,D,20170912,000000,9.23272,9.2516,9.16923,9.21985,7238664.7411313,0
+STLA.US,D,20170913,000000,9.23872,9.25417,9.18725,9.21985,4858065.5222199,0
+STLA.US,D,20170914,000000,9.31595,9.44633,9.31595,9.41292,5159358.1695298,0
+STLA.US,D,20170915,000000,9.3957,9.42406,9.34426,9.38456,6255281.4292695,0
+STLA.US,D,20170918,000000,9.48583,9.49697,9.44118,9.47469,5754253.3062521,0
+STLA.US,D,20170919,000000,9.52018,9.68921,9.48751,9.62135,9078860.7833351,0
+STLA.US,D,20170920,000000,9.6703,9.75004,9.63511,9.67713,6882566.6066054,0
+STLA.US,D,20170921,000000,9.70465,9.79553,9.666,9.78439,5730470.6945673,0
+STLA.US,D,20170922,000000,10.065,10.1954,10.0263,10.1105,11625144.559043,0
+STLA.US,D,20170925,000000,10.0041,10.0409,9.77925,9.86329,8650515.0256528,0
+STLA.US,D,20170926,000000,9.76128,9.853,9.73891,9.82988,7309033.5321369,0
+STLA.US,D,20170927,000000,9.8968,9.94743,9.82988,9.91477,7245642.7610361,0
+STLA.US,D,20170928,000000,9.88566,9.91477,9.85215,9.90878,6914246.8402837,0
+STLA.US,D,20170929,000000,10.071,10.1165,10.0203,10.0881,6763543.9884902,0
+STLA.US,D,20171002,000000,10.0315,10.1371,10.0152,10.1105,5284192.1133916,0
+STLA.US,D,20171003,000000,10.1165,10.1336,10.0495,10.1165,4863428.1194442,0
+STLA.US,D,20171004,000000,10.071,10.1027,10.0263,10.077,5004931.4537651,0
+STLA.US,D,20171005,000000,9.99807,10.0384,9.94313,9.9757,5773331.8443882,0
+STLA.US,D,20171006,000000,9.87967,9.91477,9.84102,9.91477,5912873.5940257,0
+STLA.US,D,20171009,000000,10.0152,10.0495,9.95689,9.99292,6194288.1505595,0
+STLA.US,D,20171010,000000,10.0555,10.0607,9.94313,10.0263,4700893.9865328,0
+STLA.US,D,20171011,000000,10.071,10.1216,10.0624,10.1165,3087106.5427226,0
+STLA.US,D,20171012,000000,10.0109,10.0203,9.89081,9.91477,5219662.6208197,0
+STLA.US,D,20171013,000000,10.0109,10.071,9.98085,9.99807,3121476.8164777,0
+STLA.US,D,20171016,000000,10.0109,10.0263,9.91992,9.95342,3619501.3722169,0
+STLA.US,D,20171017,000000,9.85215,9.86938,9.73891,9.76727,4126369.9591968,0
+STLA.US,D,20171018,000000,9.84616,9.91477,9.80068,9.86329,3866827.712924,0
+STLA.US,D,20171019,000000,9.5081,9.5081,9.28849,9.3108,12029197.203501,0
+STLA.US,D,20171020,000000,9.40693,9.47207,9.38456,9.41807,6666002.0630166,0
+STLA.US,D,20171023,000000,9.33396,9.39832,9.29964,9.32195,5064509.7807189,0
+STLA.US,D,20171024,000000,9.61536,10.0203,9.61536,9.82988,15715230.446475,0
+STLA.US,D,20171025,000000,9.68921,9.75613,9.53047,9.6265,8313359.0624134,0
+STLA.US,D,20171026,000000,9.73376,9.82988,9.71064,9.72777,5235433.3887054,0
+STLA.US,D,20171027,000000,9.70035,9.70035,9.61536,9.66001,3858229.6082242,0
+STLA.US,D,20171030,000000,9.69436,9.73891,9.67713,9.71579,4292941.4832808,0
+STLA.US,D,20171031,000000,9.70035,9.81528,9.70035,9.77241,5476927.4241505,0
+STLA.US,D,20171101,000000,9.9363,9.94743,9.86329,9.90195,4123692.7399348,0
+STLA.US,D,20171102,000000,9.96456,10.0881,9.95342,10.0607,7117024.3457142,0
+STLA.US,D,20171103,000000,10.3078,10.3249,10.1954,10.2246,7082742.652135,0
+STLA.US,D,20171106,000000,10.1954,10.2357,10.1533,10.2125,2373026.7794056,0
+STLA.US,D,20171107,000000,10.1731,10.2246,10.065,10.065,3197230.3497516,0
+STLA.US,D,20171108,000000,9.85646,9.8968,9.7449,9.85215,4801939.4910667,0
+STLA.US,D,20171109,000000,9.66001,9.68921,9.54498,9.63773,5974796.964582,0
+STLA.US,D,20171110,000000,9.6265,9.76464,9.6265,9.72777,4918040.1289077,0
+STLA.US,D,20171113,000000,9.62135,9.75004,9.60422,9.75004,4416682.1612881,0
+STLA.US,D,20171114,000000,9.86329,9.87967,9.77241,9.85646,5695542.1325986,0
+STLA.US,D,20171115,000000,9.72777,9.76727,9.63773,9.72346,3975070.356745,0
+STLA.US,D,20171116,000000,9.89081,9.92506,9.83503,9.89081,3224529.3613116,0
+STLA.US,D,20171117,000000,9.85215,9.86329,9.77925,9.77925,2169478.8595509,0
+STLA.US,D,20171120,000000,9.82389,9.93367,9.82389,9.87537,5108229.9251398,0
+STLA.US,D,20171121,000000,10.0263,10.1216,10.0203,10.0881,2544218.4589769,0
+STLA.US,D,20171122,000000,10.0109,10.0495,9.89081,9.91477,2336666.9482799,0
+STLA.US,D,20171124,000000,9.9363,9.95857,9.87452,9.91477,1040841.5422385,0
+STLA.US,D,20171127,000000,9.85215,9.85646,9.75613,9.78954,3156410.0405608,0
+STLA.US,D,20171128,000000,9.7449,9.76128,9.64971,9.75004,4439301.5754007,0
+STLA.US,D,20171129,000000,9.76727,9.76727,9.5622,9.60422,8661586.3821043,0
+STLA.US,D,20171130,000000,9.70035,9.75613,9.59561,9.63258,6420610.4998345,0
+STLA.US,D,20171201,000000,9.63258,9.6557,9.45494,9.6265,7764949.8695498,0
+STLA.US,D,20171204,000000,9.77241,9.81874,9.66862,9.67713,4853805.5150791,0
+STLA.US,D,20171205,000000,9.70035,9.80667,9.66001,9.68312,5862182.4228717,0
+STLA.US,D,20171206,000000,9.5476,9.59309,9.48237,9.5476,4242991.5883352,0
+STLA.US,D,20171207,000000,9.51409,9.666,9.49697,9.63258,3785752.3759278,0
+STLA.US,D,20171208,000000,9.81275,9.92937,9.78954,9.91992,4606925.5718372,0
+STLA.US,D,20171211,000000,10.0555,10.1138,10.0203,10.077,4411649.408666,0
+STLA.US,D,20171212,000000,9.98085,10.0495,9.95342,10.0152,2685746.269399,0
+STLA.US,D,20171213,000000,10.0838,10.1165,9.9757,9.99807,3704400.8086465,0
+STLA.US,D,20171214,000000,10.0203,10.077,9.86329,9.87537,2456656.9551576,0
+STLA.US,D,20171215,000000,9.95342,9.9757,9.90195,9.91992,3730728.9348581,0
+STLA.US,D,20171218,000000,10.1396,10.2709,10.1396,10.2511,5463340.8569165,0
+STLA.US,D,20171219,000000,10.2743,10.3146,10.246,10.2571,5077026.392671,0
+STLA.US,D,20171220,000000,10.3652,10.3867,10.2966,10.3361,7711194.523629,0
+STLA.US,D,20171221,000000,10.3361,10.4039,10.3275,10.3652,3619719.3260706,0
+STLA.US,D,20171222,000000,10.3473,10.4004,10.2906,10.3867,3672993.3086675,0
+STLA.US,D,20171226,000000,10.3867,10.4545,10.373,10.421,3015139.8119659,0
+STLA.US,D,20171227,000000,10.3524,10.3928,10.294,10.3473,2847032.1211482,0
+STLA.US,D,20171228,000000,10.2357,10.3421,10.1954,10.33,3812521.0719614,0
+STLA.US,D,20171229,000000,10.1507,10.1782,10.0436,10.0495,6550611.2321109,0
+STLA.US,D,20180102,000000,10.077,10.3807,10.0555,10.3807,6619683.9552805,0
+STLA.US,D,20180103,000000,10.3867,10.874,10.3712,10.8089,18926082.32932,0
+STLA.US,D,20180104,000000,11.412,11.69,11.3957,11.6317,24019648.738772,0
+STLA.US,D,20180105,000000,11.8401,12.3241,11.8349,12.2631,25997705.838329,0
+STLA.US,D,20180108,000000,12.0598,12.2605,12.0151,12.1559,9861721.8876643,0
+STLA.US,D,20180109,000000,12.8045,12.8199,12.3472,12.3764,11679396.42016,0
+STLA.US,D,20180110,000000,12.4201,12.5831,12.1387,12.3086,29930636.507475,0
+STLA.US,D,20180111,000000,12.5557,13.2043,12.5531,13.1932,31360589.78267,0
+STLA.US,D,20180112,000000,13.3939,13.4059,13.0336,13.1743,11744149.694229,0
+STLA.US,D,20180116,000000,13.0851,13.1743,12.6793,12.7925,13549594.334816,0
+STLA.US,D,20180117,000000,12.8328,13.0636,12.753,13.0233,9638457.8855132,0
+STLA.US,D,20180118,000000,13.164,13.2875,13.1014,13.1811,7906594.2328349,0
+STLA.US,D,20180119,000000,13.4351,13.4874,13.3356,13.4798,10463260.537575,0
+STLA.US,D,20180122,000000,13.5475,13.6651,13.4609,13.6247,9570141.590424,0
+STLA.US,D,20180123,000000,13.6822,13.6822,13.4711,13.5698,10440138.780623,0
+STLA.US,D,20180124,000000,13.6993,13.7551,13.4685,13.6033,11672237.743318,0
+STLA.US,D,20180125,000000,14.0254,14.0537,13.6204,13.7054,21004942.503456,0
+STLA.US,D,20180126,000000,13.8066,13.9799,13.7886,13.9756,8852712.0978259,0
+STLA.US,D,20180129,000000,13.8504,13.8795,13.7551,13.7783,9214738.1109614,0
+STLA.US,D,20180130,000000,13.6702,13.744,13.5698,13.6488,8587991.4078523,0
+STLA.US,D,20180131,000000,13.7096,13.7783,13.5295,13.6153,5720189.5665265,0
+STLA.US,D,20180201,000000,13.3793,13.6204,13.2996,13.5295,8310651.5394071,0
+STLA.US,D,20180202,000000,13.3836,13.4394,11.6488,12.5609,14521192.986705,0
+STLA.US,D,20180205,000000,12.8937,12.9272,11.8513,11.992,18970036.744995,0
+STLA.US,D,20180206,000000,12.0769,12.9521,12.0031,12.8491,20359514.707474,0
+STLA.US,D,20180207,000000,12.5943,13.0773,12.59,12.8431,11847636.981242,0
+STLA.US,D,20180208,000000,12.8431,12.8534,12.0992,12.0992,10977821.613509,0
+STLA.US,D,20180209,000000,12.2339,12.3128,11.5355,12.1224,19943543.367251,0
+STLA.US,D,20180212,000000,12.167,12.4038,12.1104,12.2794,6511390.0281998,0
+STLA.US,D,20180213,000000,12.1447,12.1902,12.0212,12.1318,7229820.7098907,0
+STLA.US,D,20180214,000000,11.8959,12.6054,11.8907,12.5831,9063238.0375853,0
+STLA.US,D,20180215,000000,12.6733,12.6912,12.3772,12.6132,4807502.5592152,0
+STLA.US,D,20180216,000000,12.6852,12.7753,12.5333,12.6132,6463015.9279613,0
+STLA.US,D,20180220,000000,12.4484,12.5788,12.4484,12.4484,6194292.812674,0
+STLA.US,D,20180221,000000,12.5273,12.6569,12.3867,12.3918,5078324.7915643,0
+STLA.US,D,20180222,000000,12.3918,12.4149,12.1902,12.2631,6232789.0577775,0
+STLA.US,D,20180223,000000,12.2674,12.3704,12.1619,12.2965,5231313.2450001,0
+STLA.US,D,20180226,000000,12.2743,12.2906,12.083,12.258,4904623.7288536,0
+STLA.US,D,20180227,000000,12.0769,12.3583,12.0769,12.0769,7825267.1416547,0
+STLA.US,D,20180228,000000,12.2005,12.2339,11.9327,11.9362,6689241.53836,0
+STLA.US,D,20180301,000000,11.8127,11.9182,11.4291,11.5981,12163096.629043,0
+STLA.US,D,20180302,000000,11.2722,11.3202,11.1074,11.2936,12537801.26261,0
+STLA.US,D,20180305,000000,11.0619,11.4223,11.0465,11.3957,8192308.4244829,0
+STLA.US,D,20180306,000000,11.8796,12.0769,11.8684,11.9817,10708181.227191,0
+STLA.US,D,20180307,000000,11.8513,12.1275,11.823,12.1104,8000252.6169151,0
+STLA.US,D,20180308,000000,12.1275,12.1499,11.9105,11.998,5005032.8547558,0
+STLA.US,D,20180309,000000,11.8959,11.9774,11.8547,11.9131,6801375.8822749,0
+STLA.US,D,20180312,000000,11.9131,11.9842,11.8736,11.9362,3984336.3093495,0
+STLA.US,D,20180313,000000,12.0151,12.0546,11.8736,11.9036,4450937.0477089,0
+STLA.US,D,20180314,000000,12.0212,12.0263,11.7672,11.817,4682958.8319821,0
+STLA.US,D,20180315,000000,11.829,11.9473,11.7835,11.907,5084266.6565174,0
+STLA.US,D,20180316,000000,11.9036,11.9327,11.8349,11.8736,5641019.8688395,0
+STLA.US,D,20180319,000000,11.8684,11.8684,11.5922,11.6943,7860086.1439322,0
+STLA.US,D,20180320,000000,11.7835,11.9533,11.7835,11.8856,4062089.8897516,0
+STLA.US,D,20180321,000000,12.1104,12.2605,12.0881,12.1275,8205687.5276209,0
+STLA.US,D,20180322,000000,11.9251,11.9251,11.5355,11.5759,10479453.226824,0
+STLA.US,D,20180323,000000,11.7165,11.7492,11.3846,11.412,9958767.2979418,0
+STLA.US,D,20180326,000000,11.7955,11.817,11.4746,11.762,7094817.5287365,0
+STLA.US,D,20180327,000000,11.8127,11.817,11.3673,11.4678,6803631.180173,0
+STLA.US,D,20180328,000000,11.4566,11.5355,11.1949,11.231,14872983.327416,0
+STLA.US,D,20180329,000000,11.4678,11.635,11.4223,11.5587,9313660.0223323,0
+STLA.US,D,20180402,000000,11.5081,11.5467,11.0319,11.2378,5679178.1106405,0
+STLA.US,D,20180403,000000,11.6488,12.3171,11.6273,12.2743,16894741.922936,0
+STLA.US,D,20180404,000000,11.8625,12.5609,11.8513,12.5171,14308394.266118,0
+STLA.US,D,20180405,000000,12.7359,12.8465,12.6183,12.7187,8899246.993887,0
+STLA.US,D,20180406,000000,12.6852,12.8062,12.4055,12.5677,6835689.0451272,0
+STLA.US,D,20180409,000000,12.7804,12.9306,12.699,12.7359,5966716.3545937,0
+STLA.US,D,20180410,000000,13.0567,13.1057,12.9615,12.9949,10203078.416084,0
+STLA.US,D,20180411,000000,12.9392,13.0962,12.8534,12.8774,5487498.76882,0
+STLA.US,D,20180412,000000,13.0061,13.2146,13.0061,13.1528,7088649.5512292,0
+STLA.US,D,20180413,000000,13.242,13.2875,13.0816,13.1872,5411242.8927068,0
+STLA.US,D,20180416,000000,13.249,13.2824,13.1477,13.2369,5655547.0176776,0
+STLA.US,D,20180417,000000,13.6882,13.6993,13.5424,13.6204,6063797.8962587,0
+STLA.US,D,20180418,000000,13.6599,13.7508,13.5424,13.6822,4767242.8692953,0
+STLA.US,D,20180419,000000,13.5972,13.6488,13.3647,13.4231,6998939.9781458,0
+STLA.US,D,20180420,000000,13.3793,13.418,13.2068,13.2996,7621247.1827051,0
+STLA.US,D,20180423,000000,13.4394,13.5475,13.3553,13.4909,5478359.8588361,0
+STLA.US,D,20180424,000000,13.5749,13.6247,13.333,13.3665,7731658.8753056,0
+STLA.US,D,20180425,000000,13.0911,13.2824,12.9949,13.2266,10450673.993905,0
+STLA.US,D,20180426,000000,13.6204,13.6427,13.2043,13.2369,12642314.214817,0
+STLA.US,D,20180427,000000,13.0516,13.0851,12.6509,12.6793,17083618.168403,0
+STLA.US,D,20180430,000000,12.6235,12.7238,12.2605,12.2965,12122545.556966,0
+STLA.US,D,20180501,000000,12.4647,12.4991,12.1275,12.342,8612205.26513,0
+STLA.US,D,20180502,000000,12.8774,12.9272,12.7187,12.747,15178125.715789,0
+STLA.US,D,20180503,000000,12.6132,12.7187,12.4724,12.669,7535306.9292095,0
+STLA.US,D,20180504,000000,12.8139,12.9838,12.7719,12.9101,7154139.4393918,0
+STLA.US,D,20180507,000000,12.916,12.9392,12.837,12.8654,3584174.199457,0
+STLA.US,D,20180508,000000,12.6509,12.8088,12.6457,12.7804,4786453.1121666,0
+STLA.US,D,20180509,000000,12.7804,12.7804,12.5102,12.5788,6296703.1512331,0
+STLA.US,D,20180510,000000,12.5171,12.6793,12.493,12.6793,5066253.4115486,0
+STLA.US,D,20180511,000000,12.7024,12.8139,12.6569,12.7865,4246426.4012063,0
+STLA.US,D,20180514,000000,12.7359,12.8259,12.699,12.7024,5556450.2770122,0
+STLA.US,D,20180515,000000,12.6054,12.6457,12.5102,12.6054,3386390.9842038,0
+STLA.US,D,20180516,000000,12.4536,12.5909,12.4158,12.5497,8153051.0891843,0
+STLA.US,D,20180517,000000,12.4991,12.59,12.4579,12.493,5409728.8710171,0
+STLA.US,D,20180518,000000,12.3704,12.4038,12.083,12.3128,7386756.8087947,0
+STLA.US,D,20180521,000000,12.7075,12.7419,12.5497,12.5831,4221236.9964657,0
+STLA.US,D,20180522,000000,12.8328,12.9049,12.7307,12.7419,6645561.0219125,0
+STLA.US,D,20180523,000000,12.6183,12.663,12.5127,12.6569,6263813.0988374,0
+STLA.US,D,20180524,000000,12.3918,12.5446,12.2263,12.5385,7203912.1739857,0
+STLA.US,D,20180525,000000,12.2339,12.336,12.1619,12.2906,6887435.0196908,0
+STLA.US,D,20180529,000000,11.817,12.1361,11.7389,11.7835,12344882.963857,0
+STLA.US,D,20180530,000000,12.167,12.6054,12.1104,12.5102,13801698.177375,0
+STLA.US,D,20180531,000000,12.7419,13.1203,12.6569,13.0851,18402427.799018,0
+STLA.US,D,20180601,000000,12.8431,12.8431,12.0212,12.1387,23427395.855453,0
+STLA.US,D,20180604,000000,11.817,11.8582,11.6659,11.7277,14082799.206708,0
+STLA.US,D,20180605,000000,11.8684,11.9276,11.762,11.817,5954724.2305249,0
+STLA.US,D,20180606,000000,11.7441,11.9302,11.7165,11.9251,7325537.4175306,0
+STLA.US,D,20180607,000000,12.2339,12.2854,11.9757,12.0486,11396135.666277,0
+STLA.US,D,20180608,000000,11.9251,11.9533,11.8127,11.9131,6229205.0572419,0
+STLA.US,D,20180611,000000,11.9636,12.1224,11.9585,11.992,5228059.0890666,0
+STLA.US,D,20180612,000000,12.0091,12.0366,11.8761,11.8907,6145204.2433857,0
+STLA.US,D,20180613,000000,11.9182,11.9327,11.7492,11.817,9206809.0196949,0
+STLA.US,D,20180614,000000,12.0031,12.0881,11.8856,11.9585,4862917.6179045,0
+STLA.US,D,20180615,000000,11.8796,11.8796,11.6943,11.7441,7793931.9044508,0
+STLA.US,D,20180618,000000,11.6368,11.7921,11.6205,11.7328,6900367.7253637,0
+STLA.US,D,20180619,000000,11.5639,11.6317,11.4523,11.6273,6265697.7586313,0
+STLA.US,D,20180620,000000,11.587,11.6033,11.4626,11.4678,7824480.4098298,0
+STLA.US,D,20180621,000000,11.1468,11.1735,10.7651,10.7934,20717523.143423,0
+STLA.US,D,20180622,000000,11.0517,11.0619,10.6905,10.7986,9254497.7890992,0
+STLA.US,D,20180625,000000,10.7128,10.742,10.5137,10.735,8884518.2085961,0
+STLA.US,D,20180626,000000,10.8157,10.8835,10.6792,10.8089,6196367.4536345,0
+STLA.US,D,20180627,000000,10.8989,10.9667,10.6724,10.6792,5436716.686433,0
+STLA.US,D,20180628,000000,10.3249,10.5154,10.3078,10.5051,6607503.0155737,0
+STLA.US,D,20180629,000000,10.7702,10.8037,10.6407,10.6407,8911314.8773168,0
+STLA.US,D,20180702,000000,10.7196,10.784,10.6312,10.7531,5161346.5613717,0
+STLA.US,D,20180703,000000,10.735,10.8157,10.6201,10.645,2711577.8804144,0
+STLA.US,D,20180705,000000,11.3562,11.3888,11.1872,11.2816,8625916.5439273,0
+STLA.US,D,20180706,000000,11.1417,11.2996,11.0405,11.2662,5414261.6118572,0
+STLA.US,D,20180709,000000,11.2884,11.4223,11.2816,11.3957,5485672.3854576,0
+STLA.US,D,20180710,000000,11.4566,11.5106,11.3391,11.412,6378439.3429622,0
+STLA.US,D,20180711,000000,11.0405,11.1289,10.8715,10.8766,5949676.3260305,0
+STLA.US,D,20180712,000000,10.7814,10.9392,10.7471,10.9392,4309980.3463153,0
+STLA.US,D,20180713,000000,10.9392,10.9607,10.8663,10.9444,2522062.9252588,0
+STLA.US,D,20180716,000000,10.9667,10.9667,10.8663,10.9444,2177290.2324257,0
+STLA.US,D,20180717,000000,10.8431,11.3116,10.838,11.0809,15811397.048166,0
+STLA.US,D,20180718,000000,10.9444,11.0405,10.8603,10.9444,6598462.0099947,0
+STLA.US,D,20180719,000000,10.995,11.0241,10.9015,11.0019,3897901.8717149,0
+STLA.US,D,20180720,000000,10.7754,10.8938,10.7222,10.8835,6111184.793748,0
+STLA.US,D,20180723,000000,10.5154,10.7059,10.4999,10.6905,10049814.897892,0
+STLA.US,D,20180724,000000,10.8989,10.9753,10.8285,10.8603,6120125.5638649,0
+STLA.US,D,20180725,000000,9.91477,9.92937,9.15893,9.57502,81091514.533545,0
+STLA.US,D,20180726,000000,9.61536,9.67713,9.36144,9.43435,18845496.514348,0
+STLA.US,D,20180727,000000,9.34426,9.53047,9.31595,9.52533,8769802.2187669,0
+STLA.US,D,20180730,000000,9.6703,9.76464,9.6265,9.64971,8444298.0452366,0
+STLA.US,D,20180731,000000,9.64372,9.70465,9.53646,9.56473,7455244.4365923,0
+STLA.US,D,20180801,000000,9.51409,9.53047,9.26103,9.35027,12204777.098362,0
+STLA.US,D,20180802,000000,9.24302,9.71579,9.19068,9.71064,18576387.609084,0
+STLA.US,D,20180803,000000,9.53646,9.55359,9.45747,9.52533,10070219.807608,0
+STLA.US,D,20180806,000000,9.47469,9.52533,9.40693,9.47469,5377441.3969228,0
+STLA.US,D,20180807,000000,9.53047,9.55958,9.42406,9.44118,3604274.9062012,0
+STLA.US,D,20180808,000000,9.59823,9.6557,9.49697,9.52018,17170282.215178,0
+STLA.US,D,20180809,000000,9.5081,9.51409,9.35884,9.38456,4143010.21144,0
+STLA.US,D,20180810,000000,9.07914,9.16494,9.03796,9.09115,10818566.112633,0
+STLA.US,D,20180813,000000,9.0637,9.11347,8.96846,9.0637,7720538.5666516,0
+STLA.US,D,20180814,000000,8.98991,9.04054,8.96074,8.99506,5286439.2525893,0
+STLA.US,D,20180815,000000,8.88352,8.88352,8.69649,8.79258,6110709.2580672,0
+STLA.US,D,20180816,000000,8.7308,8.84406,8.72565,8.79258,5840762.3377189,0
+STLA.US,D,20180817,000000,8.65187,8.92299,8.63557,8.88352,5646335.8449187,0
+STLA.US,D,20180820,000000,9.04654,9.1984,9.01822,9.19239,7352745.5178574,0
+STLA.US,D,20180821,000000,9.30565,9.38971,9.27734,9.32882,9257378.9758714,0
+STLA.US,D,20180822,000000,9.33396,9.3957,9.20441,9.26618,12120312.404112,0
+STLA.US,D,20180823,000000,9.16923,9.24044,9.13663,9.18725,9490193.3196126,0
+STLA.US,D,20180824,000000,9.43435,9.52533,9.39832,9.47469,19872002.054444,0
+STLA.US,D,20180827,000000,9.57502,9.96802,9.56473,9.92937,22889660.573778,0
+STLA.US,D,20180828,000000,10.071,10.1284,9.85478,9.91992,10129280.639851,0
+STLA.US,D,20180829,000000,9.75004,9.88566,9.72777,9.85646,4918265.0759332,0
+STLA.US,D,20180830,000000,9.8968,9.8968,9.68921,9.72346,8379749.9042066,0
+STLA.US,D,20180831,000000,9.5871,9.6703,9.51241,9.63773,13011573.498627,0
+STLA.US,D,20180904,000000,9.46355,9.80068,9.43435,9.72777,17296815.499781,0
+STLA.US,D,20180905,000000,9.64971,9.6557,9.52785,9.55359,6364207.0728674,0
+STLA.US,D,20180906,000000,9.46355,9.54844,9.38456,9.45148,5034319.0926291,0
+STLA.US,D,20180907,000000,9.36144,9.44118,9.30565,9.32882,4368594.7810925,0
+STLA.US,D,20180910,000000,9.44118,9.5476,9.44118,9.51409,5203049.1757349,0
+STLA.US,D,20180911,000000,9.4292,9.69089,9.38971,9.58195,10210309.355702,0
+STLA.US,D,20180912,000000,9.85646,9.9157,9.77241,9.83503,8477836.1315502,0
+STLA.US,D,20180913,000000,9.86938,9.91992,9.80929,9.83503,3497660.5058756,0
+STLA.US,D,20180914,000000,9.78954,9.87537,9.77241,9.85646,7167527.8667588,0
+STLA.US,D,20180917,000000,9.88566,9.91992,9.82389,9.82988,3945646.5864934,0
+STLA.US,D,20180918,000000,9.84102,9.96456,9.79553,9.91992,6162370.1490408,0
+STLA.US,D,20180919,000000,10.0315,10.1782,10.0315,10.1396,8190511.1793362,0
+STLA.US,D,20180920,000000,10.3026,10.421,10.2743,10.33,9169934.024915,0
+STLA.US,D,20180921,000000,10.2906,10.3421,10.2246,10.3026,7513892.6716998,0
+STLA.US,D,20180924,000000,10.2966,10.3249,10.2065,10.3146,5069963.2891763,0
+STLA.US,D,20180925,000000,10.2357,10.2966,10.1216,10.1336,6318017.1732806,0
+STLA.US,D,20180926,000000,10.1902,10.3712,10.1705,10.2743,7008115.0195172,0
+STLA.US,D,20180927,000000,10.1902,10.2246,10.0838,10.0881,3020213.3580901,0
+STLA.US,D,20180928,000000,9.89081,9.9757,9.85215,9.86329,5754643.7583429,0
+STLA.US,D,20181001,000000,10.2176,10.2468,10.0555,10.1336,6221820.2678454,0
+STLA.US,D,20181002,000000,9.96971,10.2743,9.96971,10.071,6951391.072177,0
+STLA.US,D,20181003,000000,10.1165,10.1439,9.94313,9.96971,4572720.8031474,0
+STLA.US,D,20181004,000000,10.0109,10.0109,9.81874,9.90878,4612029.4217057,0
+STLA.US,D,20181005,000000,9.87537,9.88566,9.73376,9.78954,6875523.3170974,0
+STLA.US,D,20181008,000000,9.50211,9.69436,9.48583,9.666,6037956.9610142,0
+STLA.US,D,20181009,000000,9.66001,9.77241,9.47469,9.57502,10971727.064306,0
+STLA.US,D,20181010,000000,9.52018,9.52018,9.0637,9.0697,15753184.720766,0
+STLA.US,D,20181011,000000,9.20441,9.33997,9.06628,9.10917,9106292.6651588,0
+STLA.US,D,20181012,000000,9.28334,9.28334,8.97618,9.09801,5178584.7298019,0
+STLA.US,D,20181015,000000,9.10231,9.19068,9.09115,9.13663,4174406.0561327,0
+STLA.US,D,20181016,000000,9.52533,9.53047,9.40085,9.48583,6644150.7322708,0
+STLA.US,D,20181017,000000,9.16923,9.22758,8.93157,9.05255,8836598.6645231,0
+STLA.US,D,20181018,000000,8.97962,9.04054,8.71364,8.72565,8213810.0966398,0
+STLA.US,D,20181019,000000,8.57808,8.80973,8.55578,8.73681,9053970.9194522,0
+STLA.US,D,20181022,000000,9.02938,9.10231,8.86636,9.0637,14068270.892341,0
+STLA.US,D,20181023,000000,8.90583,9.3957,8.85435,9.33997,11097748.681841,0
+STLA.US,D,20181024,000000,8.97361,9.00707,8.57808,8.58494,20016899.408134,0
+STLA.US,D,20181025,000000,8.92728,9.14178,8.89553,9.0637,12990318.91854,0
+STLA.US,D,20181026,000000,8.77027,9.09801,8.76254,9.02423,11315857.550864,0
+STLA.US,D,20181029,000000,9.22758,9.31595,8.85435,9.01822,13130740.642292,0
+STLA.US,D,20181030,000000,8.99506,9.12461,8.63213,8.66388,22661140.037508,0
+STLA.US,D,20181031,000000,8.57293,8.64672,8.43222,8.51116,22187944.738163,0
+STLA.US,D,20181101,000000,8.72565,8.85435,8.64672,8.83891,14586665.391938,0
+STLA.US,D,20181102,000000,9.18125,9.23872,9.01822,9.10917,8260743.6034922,0
+STLA.US,D,20181105,000000,9.21985,9.29536,9.13148,9.20441,8355209.6989127,0
+STLA.US,D,20181106,000000,9.1761,9.24988,9.13663,9.23872,5962250.0488855,0
+STLA.US,D,20181107,000000,9.44118,9.52018,9.37857,9.5081,8835406.3287352,0
+STLA.US,D,20181108,000000,9.46355,9.54161,9.32195,9.35027,5446136.4888165,0
+STLA.US,D,20181109,000000,9.20441,9.21298,9.05769,9.15893,4431223.2964697,0
+STLA.US,D,20181112,000000,9.01308,9.04654,8.87838,8.88867,7392909.6344298,0
+STLA.US,D,20181113,000000,9.13663,9.4103,9.12461,9.21985,7865362.4920379,0
+STLA.US,D,20181114,000000,9.41292,9.43435,9.20098,9.30565,5767449.4213952,0
+STLA.US,D,20181115,000000,9.15379,9.35027,9.05769,9.33997,4574856.0515967,0
+STLA.US,D,20181116,000000,9.24988,9.3108,9.20441,9.26618,4552451.0947519,0
+STLA.US,D,20181119,000000,9.26103,9.35027,9.21985,9.24988,5787448.7271487,0
+STLA.US,D,20181120,000000,9.074,9.12719,8.8329,8.91184,9772064.7633692,0
+STLA.US,D,20181121,000000,8.91698,9.14606,8.91184,9.11946,5758834.9992946,0
+STLA.US,D,20181123,000000,8.91698,9.02938,8.90583,8.99506,3399306.2069472,0
+STLA.US,D,20181126,000000,9.37342,9.61798,9.34426,9.60422,12949955.496572,0
+STLA.US,D,20181127,000000,9.51409,9.54161,9.36827,9.40693,11152042.501989,0
+STLA.US,D,20181128,000000,9.31595,9.58195,9.20956,9.56473,7114211.9251313,0
+STLA.US,D,20181129,000000,9.41807,9.5476,9.38456,9.50211,4917559.9311124,0
+STLA.US,D,20181130,000000,9.32882,9.39832,9.28334,9.34426,7499086.9615193,0
+STLA.US,D,20181203,000000,9.59823,9.75613,9.55958,9.72346,15950831.56917,0
+STLA.US,D,20181204,000000,9.61536,9.62313,9.27219,9.28849,11226586.216545,0
+STLA.US,D,20181206,000000,8.9839,9.01822,8.82089,9.01308,13397781.899767,0
+STLA.US,D,20181207,000000,8.89983,8.98991,8.62441,8.64071,8902966.1957437,0
+STLA.US,D,20181210,000000,8.6124,8.6656,8.49142,8.63557,6332080.4417241,0
+STLA.US,D,20181211,000000,8.82604,8.86636,8.64672,8.69219,8199594.1439459,0
+STLA.US,D,20181212,000000,8.98991,9.03539,8.91698,8.92728,5077914.5254867,0
+STLA.US,D,20181213,000000,9.03539,9.04054,8.8063,8.82089,7082893.0053282,0
+STLA.US,D,20181214,000000,8.81488,8.92299,8.68104,8.71364,6688624.973715,0
+STLA.US,D,20181217,000000,8.75912,8.82604,8.62871,8.69649,6631812.446199,0
+STLA.US,D,20181218,000000,8.91698,8.9453,8.70936,8.77027,6297979.4050824,0
+STLA.US,D,20181219,000000,8.97962,9.13148,8.7308,8.80373,7407892.5049619,0
+STLA.US,D,20181220,000000,8.76427,8.79858,8.5961,8.64672,7589944.5803028,0
+STLA.US,D,20181221,000000,8.54462,8.5592,8.29152,8.31983,8658052.4992997,0
+STLA.US,D,20181224,000000,8.22373,8.30353,8.004,8.004,5817898.1625942,0
+STLA.US,D,20181226,000000,8.08234,8.30868,7.91941,8.29752,8015880.0247793,0
+STLA.US,D,20181227,000000,8.10551,8.28637,7.94489,8.28637,9873018.1911414,0
+STLA.US,D,20181228,000000,8.22373,8.27436,8.08552,8.12309,9398262.2489613,0
+STLA.US,D,20181231,000000,8.22373,8.31297,7.93134,8.14463,7644995.9940597,0
+STLA.US,D,20190102,000000,7.90336,8.11751,7.89144,8.07196,9219498.1298842,0
+STLA.US,D,20190103,000000,8.09993,8.11751,7.91941,7.94816,6253885.1259714,0
+STLA.US,D,20190104,000000,8.29152,8.4777,8.24605,8.44338,24383256.374258,0
+STLA.US,D,20190107,000000,8.4777,8.60125,8.42193,8.55148,6034952.2282074,0
+STLA.US,D,20190108,000000,8.80373,8.82089,8.6124,8.64071,6222554.550882,0
+STLA.US,D,20190109,000000,8.90583,8.99335,8.83891,8.88352,7455287.5611516,0
+STLA.US,D,20190110,000000,8.91184,9.05255,8.8492,9.01822,9330548.5321737,0
+STLA.US,D,20190111,000000,9.22758,9.27219,9.14606,9.15893,10796128.520986,0
+STLA.US,D,20190114,000000,9.05769,9.16923,9.04654,9.10231,4403194.6639877,0
+STLA.US,D,20190115,000000,9.21985,9.30565,9.17952,9.26103,10074538.091181,0
+STLA.US,D,20190116,000000,9.33396,9.41807,9.29964,9.30565,9241492.8206514,0
+STLA.US,D,20190117,000000,9.36144,9.40431,9.28591,9.36144,5392018.6634919,0
+STLA.US,D,20190118,000000,9.46954,9.50558,9.42406,9.45148,15966689.751703,0
+STLA.US,D,20190122,000000,9.35027,9.38456,9.23872,9.29536,8841090.6118612,0
+STLA.US,D,20190123,000000,9.24302,9.28334,9.09115,9.16923,4994812.3342038,0
+STLA.US,D,20190124,000000,9.19239,9.33997,9.15379,9.28849,2926263.5918525,0
+STLA.US,D,20190125,000000,9.3957,9.47722,9.38456,9.4292,4808509.5759511,0
+STLA.US,D,20190128,000000,9.30565,9.38971,9.2473,9.38456,2413723.5425616,0
+STLA.US,D,20190129,000000,9.36827,9.40693,9.32538,9.3957,3786442.3688765,0
+STLA.US,D,20190130,000000,9.45148,9.63773,9.38971,9.61536,8581557.6898175,0
+STLA.US,D,20190131,000000,9.45747,9.71401,9.44633,9.69436,10016589.173251,0
+STLA.US,D,20190201,000000,9.64372,9.76128,9.61021,9.666,5984264.5536394,0
+STLA.US,D,20190204,000000,9.51409,9.64372,9.49182,9.64372,4414598.1960986,0
+STLA.US,D,20190205,000000,9.70035,9.81874,9.68921,9.75613,7905704.9344906,0
+STLA.US,D,20190206,000000,9.72777,9.83503,9.72777,9.77241,9004700.5276977,0
+STLA.US,D,20190207,000000,8.65873,8.69476,8.54462,8.57808,38216085.821327,0
+STLA.US,D,20190208,000000,8.46054,8.47169,8.18341,8.40992,16338027.173059,0
+STLA.US,D,20190211,000000,8.37646,8.38161,8.16282,8.20143,10427527.760852,0
+STLA.US,D,20190212,000000,8.25806,8.29752,8.19628,8.28036,7731943.2642912,0
+STLA.US,D,20190213,000000,8.37646,8.41507,8.26406,8.26406,8596116.3079285,0
+STLA.US,D,20190214,000000,8.23575,8.28637,8.19114,8.26406,6660782.8258137,0
+STLA.US,D,20190215,000000,8.32497,8.33699,8.24605,8.31297,8434764.0210473,0
+STLA.US,D,20190219,000000,8.2409,8.3979,8.22974,8.35329,5823711.8193981,0
+STLA.US,D,20190220,000000,8.42193,8.54462,8.41507,8.47169,5963173.1475601,0
+STLA.US,D,20190221,000000,8.38761,8.41507,8.29752,8.33184,4819879.3077318,0
+STLA.US,D,20190222,000000,8.39276,8.41507,8.27436,8.33184,7867103.7918104,0
+STLA.US,D,20190225,000000,8.4777,8.49914,8.40735,8.42708,5961751.2026321,0
+STLA.US,D,20190226,000000,8.42708,8.47169,8.29152,8.29752,9313852.3345562,0
+STLA.US,D,20190227,000000,8.38161,8.38503,8.29152,8.35329,15824752.840732,0
+STLA.US,D,20190228,000000,8.33184,8.34814,8.27436,8.29752,8169670.3619123,0
+STLA.US,D,20190301,000000,8.42708,8.43823,8.26406,8.31297,6994955.0357615,0
+STLA.US,D,20190304,000000,8.23575,8.52832,8.06878,8.16282,11482005.988055,0
+STLA.US,D,20190305,000000,8.25291,8.27436,8.19628,8.25806,6409706.9795056,0
+STLA.US,D,20190306,000000,8.54462,8.61069,8.488,8.54462,14361764.987591,0
+STLA.US,D,20190307,000000,8.36444,8.37646,8.23575,8.26835,8354630.4311838,0
+STLA.US,D,20190308,000000,7.99844,8.14463,7.9769,8.09993,9602122.5304887,0
+STLA.US,D,20190311,000000,8.09993,8.19114,8.09109,8.11108,5755616.9747486,0
+STLA.US,D,20190312,000000,8.15021,8.19114,8.1031,8.16282,3287045.9859403,0
+STLA.US,D,20190313,000000,8.18341,8.20143,7.99286,8.08869,7800969.3663157,0
+STLA.US,D,20190314,000000,8.07754,8.09513,7.97046,7.9817,5789706.356104,0
+STLA.US,D,20190315,000000,8.07196,8.09513,8.0216,8.07754,8433840.9223728,0
+STLA.US,D,20190318,000000,8.13905,8.19114,8.09513,8.18341,3928248.740641,0
+STLA.US,D,20190319,000000,8.57808,8.5961,8.46912,8.51116,14007837.067373,0
+STLA.US,D,20190320,000000,8.43823,8.44338,8.27436,8.35843,10858379.405087,0
+STLA.US,D,20190321,000000,8.42193,8.45454,8.35329,8.45024,6068795.683022,0
+STLA.US,D,20190322,000000,8.23575,8.72565,8.08869,8.16797,15234353.147933,0
+STLA.US,D,20190325,000000,8.26835,8.36874,8.21774,8.32497,6184007.0225187,0
+STLA.US,D,20190326,000000,8.31983,8.38161,8.28637,8.35843,3918069.013591,0
+STLA.US,D,20190327,000000,8.5901,8.6124,8.43823,8.51116,9314949.0969965,0
+STLA.US,D,20190328,000000,8.40992,8.46654,8.31983,8.33699,4816628.6483842,0
+STLA.US,D,20190329,000000,8.38761,8.42193,8.34814,8.36444,3608640.9764473,0
+STLA.US,D,20190401,000000,8.488,8.60125,8.488,8.58494,8661056.0665779,0
+STLA.US,D,20190402,000000,8.70335,8.75912,8.6124,8.68533,8026791.7038086,0
+STLA.US,D,20190403,000000,8.69649,8.74195,8.61926,8.65873,5695568.9397571,0
+STLA.US,D,20190404,000000,8.65187,8.69219,8.5961,8.64672,5024468.0446526,0
+STLA.US,D,20190405,000000,8.68104,8.71879,8.62871,8.69649,5022273.3542433,0
+STLA.US,D,20190408,000000,8.87237,8.92299,8.85178,8.88867,5390309.9985211,0
+STLA.US,D,20190409,000000,8.78657,8.81488,8.72565,8.74796,6431284.4110234,0
+STLA.US,D,20190410,000000,8.76427,8.8595,8.74195,8.84406,3561491.8467984,0
+STLA.US,D,20190411,000000,8.85435,8.87838,8.78228,8.82089,2478602.6937223,0
+STLA.US,D,20190412,000000,9.0697,9.15379,9.01308,9.05255,6217278.2027763,0
+STLA.US,D,20190415,000000,9.07914,9.12461,9.02423,9.11347,4257049.0291355,0
+STLA.US,D,20190416,000000,9.1984,9.27734,9.18125,9.26103,4764149.5563126,0
+STLA.US,D,20190417,000000,9.29536,9.40085,9.28334,9.37857,6223111.6735669,0
+STLA.US,D,20190418,000000,9.32882,9.36144,9.27219,9.28334,4681964.6360612,0
+STLA.US,D,20190422,000000,9.29536,9.32195,9.24302,9.30565,2875850.9820411,0
+STLA.US,D,20190423,000000,9.24817,9.25245,9.18553,9.20526,3785345.6064361,0
+STLA.US,D,20190424,000000,9.12376,9.13233,9.04139,9.05941,3372750.8026528,0
+STLA.US,D,20190425,000000,9.01308,9.02423,8.93329,9.01308,3741331.7488006,0
+STLA.US,D,20190426,000000,9.02938,9.11174,8.99763,9.10059,5277560.2554898,0
+STLA.US,D,20190429,000000,9.01308,9.12976,9.01308,9.10059,3405650.1792775,0
+STLA.US,D,20190430,000000,9.05341,9.10488,8.98305,9.03539,4955637.7514379,0
+STLA.US,D,20190501,000000,9.1066,9.11604,8.81231,8.85349,5563337.3856838,0
+STLA.US,D,20190502,000000,8.88953,8.96074,8.79001,8.81918,9412316.1931758,0
+STLA.US,D,20190503,000000,9.22328,9.39916,9.20526,9.29964,12625289.338126,0
+STLA.US,D,20190506,000000,8.9882,9.20526,8.97704,9.19325,6283240.1300338,0
+STLA.US,D,20190507,000000,9.05941,9.06284,8.90068,8.93071,6359203.458461,0
+STLA.US,D,20190508,000000,8.91355,8.97704,8.87408,8.90068,3054226.9800846,0
+STLA.US,D,20190509,000000,8.61326,8.69991,8.55492,8.65444,10819364.499744,0
+STLA.US,D,20190510,000000,8.54891,8.65444,8.46654,8.63128,7636372.2477301,0
+STLA.US,D,20190513,000000,8.37303,8.48199,8.34986,8.4082,6021285.239498,0
+STLA.US,D,20190514,000000,8.45024,8.54891,8.39619,8.49057,4933287.5744388,0
+STLA.US,D,20190515,000000,8.30868,8.68362,8.27607,8.64844,11340803.360121,0
+STLA.US,D,20190516,000000,8.58494,8.74282,8.55492,8.68362,12475162.257475,0
+STLA.US,D,20190517,000000,8.63128,8.79343,8.62012,8.69476,10867203.622341,0
+STLA.US,D,20190520,000000,8.48971,8.6124,8.44424,8.59267,7620965.1247768,0
+STLA.US,D,20190521,000000,8.52918,8.57379,8.47083,8.52232,5936030.3168364,0
+STLA.US,D,20190522,000000,8.49657,8.52232,8.36874,8.37474,5235224.7590807,0
+STLA.US,D,20190523,000000,8.19456,8.23232,8.10388,8.18169,7824832.3994759,0
+STLA.US,D,20190524,000000,8.29065,8.30611,8.23918,8.25977,6170146.5560568,0
+STLA.US,D,20190528,000000,8.92728,8.99077,8.78571,8.85606,15003297.586894,0
+STLA.US,D,20190529,000000,8.68876,8.74796,8.63128,8.70936,5997483.9793551,0
+STLA.US,D,20190530,000000,8.57894,8.6493,8.55406,8.6124,3896758.4881294,0
+STLA.US,D,20190531,000000,8.18169,8.26749,8.08475,8.11108,8687111.4590902,0
+STLA.US,D,20190603,000000,8.11108,8.29409,8.10954,8.23918,8445025.3351014,0
+STLA.US,D,20190604,000000,8.49657,8.60039,8.46397,8.56692,6382705.1777461,0
+STLA.US,D,20190605,000000,8.4777,8.60039,8.37045,8.4777,6824159.6359243,0
+STLA.US,D,20190606,000000,8.46397,8.5858,8.39619,8.54719,8457515.139895,0
+STLA.US,D,20190607,000000,8.48971,8.57379,8.45796,8.48456,5339689.9246136,0
+STLA.US,D,20190610,000000,8.66388,8.70936,8.60039,8.63128,4399956.8254549,0
+STLA.US,D,20190611,000000,8.74796,8.79172,8.68876,8.69476,5105796.3013614,0
+STLA.US,D,20190612,000000,8.61926,8.61926,8.53433,8.55406,2511502.070347,0
+STLA.US,D,20190613,000000,8.63128,8.65444,8.54119,8.59267,4248917.1358875,0
+STLA.US,D,20190614,000000,8.56092,8.56435,8.50344,8.52918,2813915.9561984,0
+STLA.US,D,20190617,000000,8.65101,8.68876,8.60039,8.60639,3467310.1403636,0
+STLA.US,D,20190618,000000,8.64415,8.7248,8.62098,8.6759,3312628.1738291,0
+STLA.US,D,20190619,000000,8.75997,8.84406,8.73767,8.76598,4050006.8544496,0
+STLA.US,D,20190620,000000,8.95989,8.99763,8.90411,8.99763,4066997.9308104,0
+STLA.US,D,20190621,000000,8.97876,9.02337,8.88867,8.93414,2714072.1116815,0
+STLA.US,D,20190624,000000,8.95989,9.02681,8.94701,8.99077,1828165.4556901,0
+STLA.US,D,20190625,000000,8.92042,8.93071,8.83119,8.85006,2632398.8584984,0
+STLA.US,D,20190626,000000,8.82433,8.90755,8.82433,8.8758,4678450.5672433,0
+STLA.US,D,20190627,000000,8.91441,8.96589,8.88867,8.93929,3256016.1172373,0
+STLA.US,D,20190628,000000,8.94701,8.9839,8.88181,8.88181,4253550.1121898,0
+STLA.US,D,20190701,000000,9.02938,9.06284,8.90755,8.93929,4378758.1907417,0
+STLA.US,D,20190702,000000,8.94701,8.99763,8.90154,8.99077,6249994.5914061,0
+STLA.US,D,20190703,000000,9.17781,9.2353,9.12976,9.17781,2762933.4028871,0
+STLA.US,D,20190705,000000,9.10059,9.15207,9.03968,9.07485,1942467.6828559,0
+STLA.US,D,20190708,000000,9.10746,9.11946,8.98133,9.00449,2860581.3914661,0
+STLA.US,D,20190709,000000,8.95989,8.97876,8.93071,8.95302,3486992.4223299,0
+STLA.US,D,20190710,000000,9.06284,9.06885,8.94701,9.00449,3626911.8032432,0
+STLA.US,D,20190711,000000,8.96589,8.99077,8.91098,8.96589,3640465.7356756,0
+STLA.US,D,20190712,000000,9.10059,9.13834,9.05855,9.08086,3578266.1348341,0
+STLA.US,D,20190715,000000,9.19154,9.20956,9.07485,9.11347,4050480.0590732,0
+STLA.US,D,20190716,000000,8.70936,8.81832,8.65101,8.75997,8267066.5963072,0
+STLA.US,D,20190717,000000,8.82433,8.83376,8.7308,8.74796,3555612.9203913,0
+STLA.US,D,20190718,000000,8.80459,8.82775,8.75397,8.77885,4756136.5469849,0
+STLA.US,D,20190719,000000,8.70249,8.73767,8.59267,8.59267,5246033.8715906,0
+STLA.US,D,20190722,000000,8.66989,8.68018,8.57036,8.57379,5140537.2132207,0
+STLA.US,D,20190723,000000,8.86293,8.91441,8.80459,8.90154,6143489.7507717,0
+STLA.US,D,20190724,000000,9.05598,9.08772,9.01736,9.07485,4138799.1565017,0
+STLA.US,D,20190725,000000,8.92042,8.93414,8.78914,8.83119,5022857.2840867,0
+STLA.US,D,20190726,000000,8.82433,8.8372,8.76598,8.80459,6661739.7248185,0
+STLA.US,D,20190729,000000,8.73423,8.83119,8.70936,8.76598,6619506.7949288,0
+STLA.US,D,20190730,000000,8.37474,8.41335,8.19714,8.33527,12491093.868312,0
+STLA.US,D,20190731,000000,8.72822,8.75054,8.36874,8.4777,10461687.073925,0
+STLA.US,D,20190801,000000,8.52918,8.6124,8.27179,8.35501,6392488.6250621,0
+STLA.US,D,20190802,000000,8.33527,8.41935,8.3001,8.34814,5645193.6268618,0
+STLA.US,D,20190805,000000,8.39963,8.40992,8.29065,8.32927,5670518.2329234,0
+STLA.US,D,20190806,000000,8.5858,8.60039,8.44424,8.56092,6691173.9848277,0
+STLA.US,D,20190807,000000,8.44424,8.52918,8.40649,8.49657,7248521.6167509,0
+STLA.US,D,20190808,000000,8.49657,8.55148,8.45796,8.49657,3724905.9538251,0
+STLA.US,D,20190809,000000,8.39362,8.41507,8.33527,8.39963,5008266.0311741,0
+STLA.US,D,20190812,000000,8.34214,8.39362,8.32927,8.33957,3135528.4296348,0
+STLA.US,D,20190813,000000,8.36874,8.54719,8.34128,8.43222,3671156.4355474,0
+STLA.US,D,20190814,000000,8.23918,8.25977,8.02726,8.04639,6353043.6396541,0
+STLA.US,D,20190815,000000,8.05995,8.06638,7.8307,7.90422,4576668.4486155,0
+STLA.US,D,20190816,000000,7.82829,7.96969,7.78274,7.9497,4529722.1209482,0
+STLA.US,D,20190819,000000,8.08475,8.09513,7.97287,8.01448,2653275.8073099,0
+STLA.US,D,20190820,000000,7.9497,8.01121,7.92739,7.94412,2091784.7211089,0
+STLA.US,D,20190821,000000,8.28465,8.29065,8.15939,8.17483,4695696.8943739,0
+STLA.US,D,20190822,000000,8.29752,8.3164,8.18169,8.20743,3663087.4808454,0
+STLA.US,D,20190823,000000,8.11751,8.19456,7.96334,7.98891,5166861.8428464,0
+STLA.US,D,20190826,000000,8.18169,8.20057,8.11751,8.16282,4066319.593148,0
+STLA.US,D,20190827,000000,8.29752,8.31039,8.19714,8.23232,3199421.543575,0
+STLA.US,D,20190828,000000,8.20057,8.34814,8.18169,8.33527,2117866.9207797,0
+STLA.US,D,20190829,000000,8.39362,8.41935,8.31039,8.39362,2181046.7311986,0
+STLA.US,D,20190830,000000,8.44424,8.45796,8.3224,8.44424,2684592.3960558,0
+STLA.US,D,20190903,000000,8.43823,8.48971,8.37817,8.48456,2999461.1208419,0
+STLA.US,D,20190904,000000,8.65787,8.72822,8.60039,8.72136,4092963.5776182,0
+STLA.US,D,20190905,000000,8.88867,8.95989,8.88867,8.94701,4911303.3734293,0
+STLA.US,D,20190906,000000,8.99763,9.0105,8.91441,8.92042,2869869.4891145,0
+STLA.US,D,20190909,000000,9.03624,9.06284,9.0105,9.03624,5028398.2071913,0
+STLA.US,D,20190910,000000,8.88867,8.96589,8.86636,8.93414,5857749.9174938,0
+STLA.US,D,20190911,000000,8.84406,8.8758,8.69476,8.8372,7085557.4037752,0
+STLA.US,D,20190912,000000,8.84406,9.04568,8.79858,8.93929,6883185.5023077,0
+STLA.US,D,20190913,000000,9.0105,9.04225,8.90154,8.92042,4293925.1894441,0
+STLA.US,D,20190916,000000,8.93929,8.95989,8.84406,8.85006,2736366.3433065,0
+STLA.US,D,20190917,000000,8.78571,8.84406,8.76341,8.8106,3191613.6672861,0
+STLA.US,D,20190918,000000,8.85006,8.86293,8.68018,8.8106,6754683.6398488,0
+STLA.US,D,20190919,000000,8.82433,8.84406,8.75397,8.75997,1761759.4620248,0
+STLA.US,D,20190920,000000,8.75997,8.75997,8.65444,8.68189,4248356.5166168,0
+STLA.US,D,20190923,000000,8.52918,8.65101,8.50944,8.6124,2086089.9482252,0
+STLA.US,D,20190924,000000,8.54719,8.56435,8.3224,8.35501,8313691.2380729,0
+STLA.US,D,20190925,000000,8.26492,8.35758,8.2143,8.34214,2796909.7279655,0
+STLA.US,D,20190926,000000,8.3164,8.37817,8.29065,8.34214,2428747.2065957,0
+STLA.US,D,20190927,000000,8.34214,8.35758,8.23232,8.28465,2502267.5870155,0
+STLA.US,D,20190930,000000,8.28465,8.34214,8.25977,8.3224,1921185.1300813,0
+STLA.US,D,20191001,000000,8.32927,8.36101,8.17741,8.18169,4571550.6124034,0
+STLA.US,D,20191002,000000,8.12387,8.13588,8.00804,8.02726,7520683.0414952,0
+STLA.US,D,20191003,000000,7.94412,8.02082,7.89856,8.02082,4557584.0828362,0
+STLA.US,D,20191004,000000,7.96334,8.00083,7.90817,7.98891,3120861.4173613,0
+STLA.US,D,20191007,000000,7.93777,8.05274,7.92499,7.98891,2352447.0403946,0
+STLA.US,D,20191008,000000,7.93777,7.94652,7.87299,7.88578,6422780.7141426,0
+STLA.US,D,20191009,000000,7.99449,8.02082,7.93777,7.97612,5023724.437387,0
+STLA.US,D,20191010,000000,8.12945,8.29065,8.1207,8.19456,7945371.3703381,0
+STLA.US,D,20191011,000000,8.44424,8.4777,8.35157,8.35501,9575293.2269664,0
+STLA.US,D,20191014,000000,8.4777,8.50344,8.39963,8.41935,7192473.6760158,0
+STLA.US,D,20191015,000000,8.45796,8.6124,8.43823,8.54719,13225267.345201,0
+STLA.US,D,20191016,000000,8.68876,8.70249,8.62098,8.65787,16450732.626002,0
+STLA.US,D,20191017,000000,8.76598,8.77284,8.41335,8.44424,12635058.799098,0
+STLA.US,D,20191018,000000,8.56092,8.56692,8.44424,8.49657,12005456.550847,0
+STLA.US,D,20191021,000000,8.70936,8.72822,8.50944,8.56692,11459837.633522,0
+STLA.US,D,20191022,000000,8.50344,8.5858,8.46397,8.48456,13027054.049884,0
+STLA.US,D,20191023,000000,8.48456,8.50344,8.41935,8.41935,7683725.3448891,0
+STLA.US,D,20191024,000000,8.46397,8.48456,8.38761,8.46397,6983485.0685187,0
+STLA.US,D,20191025,000000,8.4511,8.4777,8.39963,8.43823,9861603.0037441,0
+STLA.US,D,20191028,000000,8.51631,8.53433,8.45796,8.50344,14448268.191415,0
+STLA.US,D,20191029,000000,8.46397,9.24903,8.34214,9.14606,54860429.070089,0
+STLA.US,D,20191030,000000,9.21556,9.81958,9.07485,9.62744,66442083.093851,0
+STLA.US,D,20191031,000000,9.91056,10.071,9.67199,9.84616,34017394.81067,0
+STLA.US,D,20191101,000000,10.1739,10.1808,9.94313,10.1156,17691831.800775,0
+STLA.US,D,20191104,000000,10.3928,10.4116,10.2855,10.4056,21869559.613501,0
+STLA.US,D,20191105,000000,10.2709,10.3344,10.1902,10.1997,9528609.1432407,0
+STLA.US,D,20191106,000000,10.2503,10.3086,10.1739,10.2057,8599340.1601176,0
+STLA.US,D,20191107,000000,10.2769,10.3533,10.2382,10.2897,4932943.7434931,0
+STLA.US,D,20191108,000000,10.3403,10.4245,10.2382,10.4056,5840912.6909121,0
+STLA.US,D,20191111,000000,10.3154,10.4056,10.2932,10.3533,8285526.2387412,0
+STLA.US,D,20191112,000000,10.4373,10.4442,10.2709,10.3215,7366874.0559042,0
+STLA.US,D,20191113,000000,10.2571,10.3061,10.2057,10.2186,4107615.4380196,0
+STLA.US,D,20191114,000000,10.2571,10.3154,10.2322,10.2709,3564172.5626463,0
+STLA.US,D,20191115,000000,10.3154,10.3403,10.2571,10.3026,3059138.5177292,0
+STLA.US,D,20191118,000000,10.0521,10.0907,9.97401,10.059,4168475.8464658,0
+STLA.US,D,20191119,000000,10.0847,10.113,9.97748,10.0135,2885569.1597538,0
+STLA.US,D,20191120,000000,9.92937,9.98777,9.56136,9.6411,13161381.224433,0
+STLA.US,D,20191121,000000,9.73039,9.74405,9.52439,9.58878,7145365.339869,0
+STLA.US,D,20191122,000000,9.58195,9.62135,9.44465,9.51241,5694390.5903127,0
+STLA.US,D,20191125,000000,9.58195,9.62135,9.56903,9.59561,2716163.0700428,0
+STLA.US,D,20191126,000000,9.6411,9.64709,9.58878,9.62135,2850437.7958036,0
+STLA.US,D,20191127,000000,9.62135,9.64709,9.58878,9.61452,2022392.6430947,0
+STLA.US,D,20191129,000000,9.5184,9.54414,9.4541,9.479,2382278.7456665,0
+STLA.US,D,20191202,000000,9.49959,9.52439,9.42836,9.46692,3049156.9305463,0
+STLA.US,D,20191203,000000,9.37773,9.48583,9.33911,9.479,4457436.035347,0
+STLA.US,D,20191204,000000,9.50558,9.65916,9.36996,9.38971,5783323.9213289,0
+STLA.US,D,20191205,000000,9.42237,9.50558,9.42237,9.49959,2556141.8168566,0
+STLA.US,D,20191206,000000,9.479,9.4935,9.38971,9.40262,3546401.7476324,0
+STLA.US,D,20191209,000000,9.33139,9.36996,9.31251,9.32538,2873494.2831522,0
+STLA.US,D,20191210,000000,9.29449,9.34255,9.25417,9.26103,2708252.6272345,0
+STLA.US,D,20191211,000000,9.24216,9.26103,9.14263,9.20956,15454304.717719,0
+STLA.US,D,20191212,000000,9.31251,9.5184,9.31251,9.44717,11228230.777441,0
+STLA.US,D,20191213,000000,9.59561,9.66946,9.49959,9.53815,6178115.2752967,0
+STLA.US,D,20191216,000000,9.63427,9.73722,9.62744,9.70371,6938619.209455,0
+STLA.US,D,20191217,000000,9.7492,9.91393,9.73376,9.853,4973990.1652379,0
+STLA.US,D,20191218,000000,9.75613,9.82726,9.72431,9.76212,7603418.0912598,0
+STLA.US,D,20191219,000000,9.74405,9.77494,9.67629,9.73039,6018017.0972209,0
+STLA.US,D,20191220,000000,9.73722,9.73722,9.60937,9.61452,6061223.2435162,0
+STLA.US,D,20191223,000000,9.63427,9.66946,9.59561,9.62744,4795093.175897,0
+STLA.US,D,20191224,000000,9.60937,9.62135,9.47291,9.50558,1485803.0760628,0
+STLA.US,D,20191226,000000,9.51241,9.56903,9.50558,9.53815,1911790.9693276,0
+STLA.US,D,20191227,000000,9.60254,9.6368,9.55106,9.55705,3009075.5665066,0
+STLA.US,D,20191230,000000,9.55106,9.57933,9.43435,9.44118,2589383.8588984,0
+STLA.US,D,20191231,000000,9.41545,9.47291,9.40946,9.44118,2298565.8173818,0
+STLA.US,D,20200102,000000,9.62744,9.70371,9.58195,9.69173,5270698.788448,0
+STLA.US,D,20200103,000000,9.40946,9.42836,9.31251,9.31251,4112552.6172941,0
+STLA.US,D,20200106,000000,9.20956,9.29449,9.20956,9.28677,2666388.0043917,0
+STLA.US,D,20200107,000000,9.29449,9.31595,9.10746,9.11946,11763787.686107,0
+STLA.US,D,20200108,000000,9.17094,9.21556,9.11946,9.15893,3199853.9546966,0
+STLA.US,D,20200109,000000,9.24216,9.24216,9.12547,9.15893,2829841.7393918,0
+STLA.US,D,20200110,000000,9.21556,9.22671,9.08429,9.09459,4991242.3200117,0
+STLA.US,D,20200113,000000,9.13233,9.15893,9.08772,9.15207,3981534.3785242,0
+STLA.US,D,20200114,000000,9.10059,9.11946,9.02337,9.03624,4224353.620021,0
+STLA.US,D,20200115,000000,8.93929,8.95989,8.85864,8.8758,4697671.2998722,0
+STLA.US,D,20200116,000000,8.88867,8.93929,8.85864,8.92728,5480280.6500175,0
+STLA.US,D,20200117,000000,8.91441,8.92042,8.80802,8.8372,3030750.9024293,0
+STLA.US,D,20200121,000000,8.86293,8.87237,8.75397,8.77284,6147141.3519679,0
+STLA.US,D,20200122,000000,8.74024,8.74024,8.64415,8.65101,6731382.391488,0
+STLA.US,D,20200123,000000,8.57894,8.64071,8.50944,8.62441,5766282.7272371,0
+STLA.US,D,20200124,000000,8.66989,8.68876,8.52918,8.57894,5115841.992619,0
+STLA.US,D,20200127,000000,8.36874,8.43823,8.34557,8.39963,4131835.1229404,0
+STLA.US,D,20200128,000000,8.48456,8.54119,8.44424,8.53433,5235053.4263722,0
+STLA.US,D,20200129,000000,8.54719,8.60039,8.50944,8.50944,6337792.6975372,0
+STLA.US,D,20200130,000000,8.47083,8.53433,8.39362,8.52232,8334467.9514222,0
+STLA.US,D,20200131,000000,8.40649,8.40649,8.31297,8.36874,5479671.0785443,0
+STLA.US,D,20200203,000000,8.37474,8.46397,8.27179,8.27778,5507827.9191756,0
+STLA.US,D,20200204,000000,8.60639,8.60639,8.4777,8.48971,6772170.0658771,0
+STLA.US,D,20200205,000000,8.68876,8.76598,8.62098,8.75397,6487533.9882113,0
+STLA.US,D,20200206,000000,8.95302,8.95302,8.69563,8.79172,5531331.969518,0
+STLA.US,D,20200207,000000,8.53433,8.6124,8.46741,8.4777,5442693.517245,0
+STLA.US,D,20200210,000000,8.42622,8.4614,8.37474,8.43823,3766300.8686302,0
+STLA.US,D,20200211,000000,8.47083,8.57894,8.46397,8.56092,5700314.9723364,0
+STLA.US,D,20200212,000000,8.74024,8.8372,8.72136,8.77284,4125739.4082082,0
+STLA.US,D,20200213,000000,8.65101,8.68189,8.6124,8.63728,2327517.5485384,0
+STLA.US,D,20200214,000000,8.6124,8.61926,8.50601,8.52918,2095338.4179002,0
+STLA.US,D,20200218,000000,8.4777,8.50944,8.43823,8.46397,3231595.9613922,0
+STLA.US,D,20200219,000000,8.49657,8.52918,8.48456,8.48971,2619668.9548071,0
+STLA.US,D,20200220,000000,8.52918,8.5858,8.50344,8.54719,2575417.3293311,0
+STLA.US,D,20200221,000000,8.4777,8.48456,8.38161,8.41935,3086906.0717983,0
+STLA.US,D,20200224,000000,7.87943,7.94489,7.82829,7.84742,14447826.456064,0
+STLA.US,D,20200225,000000,7.92499,7.93777,7.67411,7.68612,11945875.892836,0
+STLA.US,D,20200226,000000,8.26492,8.29065,8.03438,8.03438,16012760.767369,0
+STLA.US,D,20200227,000000,8.06638,8.27179,7.94412,7.94412,16011334.160327,0
+STLA.US,D,20200228,000000,7.84742,8.05995,7.79551,7.99449,17888862.084533,0
+STLA.US,D,20200302,000000,7.81551,7.95613,7.65816,7.93134,9486020.727119,0
+STLA.US,D,20200303,000000,7.96334,8.07917,7.66056,7.71324,10859767.549685,0
+STLA.US,D,20200304,000000,7.84742,7.96969,7.77321,7.95613,7123530.3265241,0
+STLA.US,D,20200305,000000,7.78917,7.86021,7.62297,7.65412,6518176.9014093,0
+STLA.US,D,20200306,000000,7.60942,7.69968,7.5262,7.60299,8331336.1759947,0
+STLA.US,D,20200309,000000,6.9348,7.06649,6.71035,6.77367,8835539.1989989,0
+STLA.US,D,20200310,000000,6.97983,7.08271,6.76448,7.06924,5516273.3396249,0
+STLA.US,D,20200311,000000,6.87713,6.9348,6.72236,6.81244,11695472.556547,0
+STLA.US,D,20200312,000000,6.39486,6.4206,5.52719,5.77789,13646096.608752,0
+STLA.US,D,20200313,000000,6.35626,6.44626,5.94932,6.44626,7203824.7593385,0
+STLA.US,D,20200316,000000,5.08378,5.44371,4.91665,5.05161,8234920.1511772,0
+STLA.US,D,20200317,000000,4.80091,4.92944,4.56951,4.89091,5600368.5613001,0
+STLA.US,D,20200318,000000,4.29968,4.47317,4.04572,4.44099,7285201.9682497,0
+STLA.US,D,20200319,000000,3.97194,4.18393,3.85619,4.1582,9157233.2594394,0
+STLA.US,D,20200320,000000,4.25464,4.41525,4.04898,4.08107,7245403.827667,0
+STLA.US,D,20200323,000000,4.01689,4.14533,4.00402,4.08107,8613570.0991551,0
+STLA.US,D,20200324,000000,4.37681,4.66595,4.28037,4.50525,8949044.2045821,0
+STLA.US,D,20200325,000000,4.68526,4.91983,4.38316,4.77518,17542327.112412,0
+STLA.US,D,20200326,000000,4.73665,4.96796,4.70456,4.96796,6403049.4799739,0
+STLA.US,D,20200327,000000,4.66595,4.711,4.53743,4.57604,8036684.7108158,0
+STLA.US,D,20200330,000000,4.49891,4.56308,4.41851,4.4796,5805329.1018537,0
+STLA.US,D,20200331,000000,4.49247,4.66595,4.48277,4.62099,5327638.3585846,0
+STLA.US,D,20200401,000000,4.4603,4.52456,4.35742,4.38316,3797259.6400868,0
+STLA.US,D,20200402,000000,4.31898,4.40564,4.28355,4.37681,4417128.5587532,0
+STLA.US,D,20200403,000000,4.44099,4.44099,4.27385,4.31247,2972584.0306458,0
+STLA.US,D,20200406,000000,4.47317,4.68526,4.45394,4.65961,5700849.9499773,0
+STLA.US,D,20200407,000000,5.04509,5.08378,4.79456,4.89734,6174096.5325822,0
+STLA.US,D,20200408,000000,4.97448,5.05796,4.91665,5.05161,3540846.8381842,0
+STLA.US,D,20200409,000000,5.26371,5.31827,5.16727,5.27658,4455218.0343651,0
+STLA.US,D,20200413,000000,5.36649,5.36649,5.0934,5.17379,2297888.645248,0
+STLA.US,D,20200414,000000,5.42441,5.45649,5.25727,5.36649,3596596.4035901,0
+STLA.US,D,20200415,000000,5.05796,5.09014,4.94883,4.96796,3412778.5523755,0
+STLA.US,D,20200416,000000,5.03231,5.03883,4.89734,4.93596,2440367.5270318,0
+STLA.US,D,20200417,000000,5.1544,5.20588,5.06757,5.17379,5681520.8231858,0
+STLA.US,D,20200420,000000,5.63126,5.69467,5.58202,5.58905,2517598.9506079,0
+STLA.US,D,20200421,000000,5.46936,5.70161,5.42003,5.44113,4144586.0061471,0
+STLA.US,D,20200422,000000,5.56091,5.5749,5.46936,5.49751,3308408.9601903,0
+STLA.US,D,20200423,000000,5.5749,5.74383,5.53972,5.58905,2828258.951513,0
+STLA.US,D,20200424,000000,5.70161,5.70865,5.56091,5.63126,2741674.1606852,0
+STLA.US,D,20200427,000000,5.77909,5.90573,5.75086,5.89878,2610880.8689407,0
+STLA.US,D,20200428,000000,6.13799,6.15215,5.9198,5.96913,2554541.5460483,0
+STLA.US,D,20200429,000000,6.21546,6.29646,6.205,6.2859,3188396.8082687,0
+STLA.US,D,20200430,000000,6.18732,6.28238,6.06069,6.06069,2778546.8244078,0
+STLA.US,D,20200501,000000,5.93396,5.99024,5.80715,5.94091,2143095.9534937,0
+STLA.US,D,20200504,000000,5.80715,5.92684,5.77557,5.84242,2651512.3624935,0
+STLA.US,D,20200505,000000,5.96201,5.97617,5.74383,5.79317,3230315.0454284,0
+STLA.US,D,20200506,000000,5.85648,5.87759,5.7368,5.7368,1739966.4077105,0
+STLA.US,D,20200507,000000,5.77206,5.81419,5.72976,5.76494,1599905.997833,0
+STLA.US,D,20200508,000000,5.84945,5.97617,5.83538,5.97617,1955877.0897382,0
+STLA.US,D,20200511,000000,5.87759,5.87759,5.76494,5.84945,2332106.2347527,0
+STLA.US,D,20200512,000000,5.84242,5.85297,5.74383,5.75799,2357670.939712,0
+STLA.US,D,20200513,000000,5.70161,5.75799,5.51861,5.55379,3283932.8589709,0
+STLA.US,D,20200514,000000,5.39188,5.52565,5.28636,5.49047,4008059.4790742,0
+STLA.US,D,20200515,000000,5.50446,5.55379,5.42355,5.50446,3594683.7711091,0
+STLA.US,D,20200518,000000,5.85648,6.02534,5.83178,5.96201,5728787.6712263,0
+STLA.US,D,20200519,000000,5.76494,5.78613,5.61015,5.63126,8512301.978653,0
+STLA.US,D,20200520,000000,5.61711,5.69467,5.56794,5.61711,6043982.7440287,0
+STLA.US,D,20200521,000000,5.72976,5.8389,5.63821,5.66644,5506731.1567352,0
+STLA.US,D,20200522,000000,5.77206,5.78613,5.63126,5.71569,4302700.4544955,0
+STLA.US,D,20200526,000000,6.15918,6.19444,6.05005,6.06763,7255603.3687037,0
+STLA.US,D,20200527,000000,6.41254,6.43373,6.23657,6.33515,5856316.3172795,0
+STLA.US,D,20200528,000000,6.39855,6.43862,6.30701,6.31405,4110271.6777662,0
+STLA.US,D,20200529,000000,6.2225,6.28238,6.10993,6.2225,4942239.9998419,0
+STLA.US,D,20200601,000000,6.32803,6.49713,6.30701,6.49002,2832481.6617376,0
+STLA.US,D,20200602,000000,6.56046,6.64136,6.50409,6.57444,4008127.0797347,0
+STLA.US,D,20200603,000000,6.82094,6.97563,6.81382,6.91944,4982916.9490112,0
+STLA.US,D,20200604,000000,6.87713,7.03904,6.84196,6.95453,4100524.3618377,0
+STLA.US,D,20200605,000000,7.41921,7.44032,7.30655,7.32071,6480878.8197369,0
+STLA.US,D,20200608,000000,7.60222,7.6549,7.39098,7.58111,7051858.4745107,0
+STLA.US,D,20200609,000000,7.18686,7.2537,7.13762,7.16576,3709980.1941958,0
+STLA.US,D,20200610,000000,7.08134,7.15161,6.81382,6.89121,9394377.5420392,0
+STLA.US,D,20200611,000000,6.44068,6.56389,6.15918,6.2014,9546072.2586964,0
+STLA.US,D,20200612,000000,6.58157,6.65184,6.40911,6.57444,7280665.7308237,0
+STLA.US,D,20200615,000000,6.38448,6.67302,6.36329,6.62378,6335430.1710052,0
+STLA.US,D,20200616,000000,6.80678,6.81382,6.54638,6.65895,4604880.0690924,0
+STLA.US,D,20200617,000000,6.70829,6.72579,6.56046,6.5674,3511692.3050461,0
+STLA.US,D,20200618,000000,6.53223,6.66951,6.52511,6.58157,3818686.7184114,0
+STLA.US,D,20200619,000000,6.68006,6.68709,6.51816,6.52511,3880733.6350025,0
+STLA.US,D,20200622,000000,6.82094,6.84891,6.73986,6.79271,5418542.5985133,0
+STLA.US,D,20200623,000000,7.17984,7.25876,7.11651,7.17271,8138928.3787808,0
+STLA.US,D,20200624,000000,7.04607,7.07421,6.79271,6.84891,6673502.2397474,0
+STLA.US,D,20200625,000000,6.92647,7.03904,6.84891,7.032,6398202.0464038,0
+STLA.US,D,20200626,000000,6.94046,6.96869,6.75753,6.80678,3982605.4993347,0
+STLA.US,D,20200629,000000,6.94757,7.02857,6.87894,6.98276,3746148.8786263,0
+STLA.US,D,20200630,000000,6.98979,7.20806,6.95453,7.20806,7642655.6125717,0
+STLA.US,D,20200701,000000,6.98979,7.06718,6.90888,6.96869,7817181.869552,0
+STLA.US,D,20200702,000000,7.17984,7.21853,6.99682,7.00386,5053951.2568643,0
+STLA.US,D,20200706,000000,7.21501,7.25722,7.09892,7.20806,5798083.0103641,0
+STLA.US,D,20200707,000000,7.20094,7.21501,7.0707,7.10244,3688259.4026566,0
+STLA.US,D,20200708,000000,6.98979,7.07421,6.96517,7.02497,4233250.1000499,0
+STLA.US,D,20200709,000000,7.03904,7.04607,6.84196,6.88426,4249960.2840109,0
+STLA.US,D,20200710,000000,6.94757,7.14465,6.94046,7.11651,3507665.4036312,0
+STLA.US,D,20200713,000000,7.22917,7.29249,7.05311,7.08828,4354871.8470089,0
+STLA.US,D,20200714,000000,7.08134,7.25019,7.07421,7.23611,3336001.6849649,0
+STLA.US,D,20200715,000000,7.34173,7.36284,7.22213,7.34173,5680835.4923517,0
+STLA.US,D,20200716,000000,7.29944,7.39098,7.29249,7.39098,4804380.1080168,0
+STLA.US,D,20200717,000000,7.42624,7.4543,7.34173,7.38403,2646431.8231975,0
+STLA.US,D,20200720,000000,7.38403,7.44726,7.35932,7.41209,1903645.0897361,0
+STLA.US,D,20200721,000000,7.48218,7.52148,7.37691,7.38403,2865341.4103889,0
+STLA.US,D,20200722,000000,7.39098,7.49317,7.37691,7.48218,3676797.5941142,0
+STLA.US,D,20200723,000000,7.5528,7.56146,7.40513,7.42624,2884268.4298032,0
+STLA.US,D,20200724,000000,7.40513,7.44032,7.36284,7.39801,2640295.3149632,0
+STLA.US,D,20200727,000000,7.44726,7.57013,7.43328,7.54584,2862335.5120534,0
+STLA.US,D,20200728,000000,7.65892,7.70045,7.6198,7.64451,4446949.7742675,0
+STLA.US,D,20200729,000000,7.60222,7.70045,7.56386,7.69324,3661488.3755658,0
+STLA.US,D,20200730,000000,7.29249,7.40513,7.23269,7.39098,3927291.8416362,0
+STLA.US,D,20200731,000000,7.48218,7.48218,7.08477,7.14465,4540528.9024008,0
+STLA.US,D,20200803,000000,7.39801,7.48776,7.3558,7.44032,4957767.172244,0
+STLA.US,D,20200804,000000,7.70766,7.80676,7.66614,7.77793,4260971.0329738,0
+STLA.US,D,20200805,000000,7.84906,7.90097,7.81311,7.84906,4037501.8977838,0
+STLA.US,D,20200806,000000,7.81311,7.82752,7.73563,7.80676,2873926.6942738,0
+STLA.US,D,20200807,000000,7.67335,7.73563,7.63816,7.73563,2415533.6085232,0
+STLA.US,D,20200810,000000,7.74284,7.91135,7.74284,7.90422,3564468.6069181,0
+STLA.US,D,20200811,000000,8.17912,8.28122,8.10233,8.10954,3816748.4443006,0
+STLA.US,D,20200812,000000,8.35501,8.35501,8.17912,8.20057,2772533.8622083,0
+STLA.US,D,20200813,000000,8.15081,8.19714,8.08071,8.11589,1960128.9381786,0
+STLA.US,D,20200814,000000,8.00324,8.08792,7.98967,8.04562,1864557.9216174,0
+STLA.US,D,20200817,000000,8.10233,8.11992,8.04562,8.08071,2182911.5770058,0
+STLA.US,D,20200818,000000,8.12309,8.13665,8.01044,8.01044,1890541.0513547,0
+STLA.US,D,20200819,000000,8.07436,8.08792,7.94652,7.96805,2304662.6976426,0
+STLA.US,D,20200820,000000,7.85549,7.92576,7.84906,7.89779,2159198.8970388,0
+STLA.US,D,20200821,000000,7.70766,7.75717,7.68612,7.73563,2008436.6032852,0
+STLA.US,D,20200824,000000,7.89779,8.01044,7.88423,7.96094,2354581.1233152,0
+STLA.US,D,20200825,000000,8.03841,8.04562,7.84185,7.89779,3357729.4696759,0
+STLA.US,D,20200826,000000,7.96094,8.00324,7.91855,7.94652,8182768.5726505,0
+STLA.US,D,20200827,000000,7.98247,7.98967,7.80272,7.86982,3524699.6045512,0
+STLA.US,D,20200828,000000,7.84906,7.89144,7.82032,7.89144,2514089.5439045,0
+STLA.US,D,20200831,000000,7.90422,7.91135,7.74679,7.76438,2253372.4447732,0
+STLA.US,D,20200901,000000,7.61663,7.68612,7.55984,7.66614,2356653.4332184,0
+STLA.US,D,20200902,000000,7.63019,7.73563,7.62375,7.72843,2950571.8569492,0
+STLA.US,D,20200903,000000,7.89144,7.93297,7.62701,7.65892,4931807.3530793,0
+STLA.US,D,20200904,000000,7.93297,8.01524,7.74679,7.94652,4214073.6575089,0
+STLA.US,D,20200908,000000,7.88423,8.04562,7.84906,7.85549,4432144.064087,0
+STLA.US,D,20200909,000000,7.98967,8.01044,7.94017,7.96805,4242615.1225879,0
+STLA.US,D,20200910,000000,8.34814,8.39705,8.13347,8.18599,5033727.0040853,0
+STLA.US,D,20200911,000000,8.21515,8.28551,8.1714,8.27092,2716365.8720244,0
+STLA.US,D,20200914,000000,8.34814,8.40391,8.29238,8.39705,3578454.9504721,0
+STLA.US,D,20200915,000000,9.25589,9.25589,9.01736,9.01736,6564592.9135503,0
+STLA.US,D,20200916,000000,8.93929,9.0208,8.87923,8.90411,3607433.4887871,0
+STLA.US,D,20200917,000000,8.86207,8.99506,8.84749,8.93929,3756440.4964247,0
+STLA.US,D,20200918,000000,8.70763,8.72822,8.57979,8.62956,4865716.0521439,0
+STLA.US,D,20200921,000000,8.3267,8.35501,8.13828,8.3267,4972344.4388131,0
+STLA.US,D,20200922,000000,8.50344,8.52832,8.36874,8.44682,4217921.0675148,0
+STLA.US,D,20200923,000000,8.63643,8.68619,8.41163,8.41849,3360959.1495082,0
+STLA.US,D,20200924,000000,8.53861,8.62012,8.45368,8.53861,4185478.5781129,0
+STLA.US,D,20200925,000000,8.3267,8.43309,8.29924,8.43309,3170655.1314705,0
+STLA.US,D,20200928,000000,8.72136,8.75997,8.66817,8.70763,2710354.0753534,0
+STLA.US,D,20200929,000000,8.6227,8.65101,8.52489,8.5592,3008900.7372122,0
+STLA.US,D,20200930,000000,8.56607,8.7145,8.55578,8.60125,2423340.3192835,0
+STLA.US,D,20201001,000000,8.60897,8.62956,8.49657,8.60897,3246549.6937086,0
+STLA.US,D,20201002,000000,8.39104,8.60897,8.38332,8.58752,3157502.1408867,0
+STLA.US,D,20201005,000000,8.68619,8.77027,8.65444,8.73595,1801047.1010677,0
+STLA.US,D,20201006,000000,8.80545,8.9187,8.66817,8.67932,4711127.3278997,0
+STLA.US,D,20201007,000000,8.77714,8.89725,8.77027,8.86207,2036450.0838951,0
+STLA.US,D,20201008,000000,8.78486,8.89296,8.78486,8.87665,2487037.6244139,0
+STLA.US,D,20201009,000000,8.80545,8.82003,8.70763,8.79172,2018580.1989477,0
+STLA.US,D,20201012,000000,8.86207,8.88696,8.79172,8.80545,1906389.9096586,0
+STLA.US,D,20201013,000000,8.6716,8.6716,8.57379,8.61584,3283367.5775856,0
+STLA.US,D,20201014,000000,8.77027,8.79858,8.69391,8.70077,2000012.1623512,0
+STLA.US,D,20201015,000000,8.42622,8.66474,8.39876,8.66474,3076781.1245939,0
+STLA.US,D,20201016,000000,8.85521,8.97533,8.81231,8.86207,2714938.0994532,0
+STLA.US,D,20201019,000000,8.89038,8.98133,8.77714,8.80545,3598187.3501694,0
+STLA.US,D,20201020,000000,8.93929,9.02423,8.90411,8.9187,2306652.2550132,0
+STLA.US,D,20201021,000000,9.00964,9.04482,8.9187,8.94701,2212609.2464853,0
+STLA.US,D,20201022,000000,9.07314,9.19239,9.05941,9.16494,2702288.6172373,0
+STLA.US,D,20201023,000000,9.27047,9.28506,9.16837,9.27734,3043328.1218702,0
+STLA.US,D,20201026,000000,9.47469,9.48152,9.23186,9.33396,5354884.9213563,0
+STLA.US,D,20201027,000000,9.17952,9.21728,9.03453,9.08772,3673805.6821223,0
+STLA.US,D,20201028,000000,8.84148,8.90411,8.63643,8.64415,5310409.5143834,0
+STLA.US,D,20201029,000000,8.6227,8.82003,8.59438,8.73595,3535155.5618864,0
+STLA.US,D,20201030,000000,8.66474,8.68189,8.52489,8.65101,3832927.1472065,0
+STLA.US,D,20201102,000000,8.86207,8.93329,8.79172,8.88352,3922843.0188574,0
+STLA.US,D,20201103,000000,9.02423,9.17952,9.00278,9.1229,4823983.1340363,0
+STLA.US,D,20201104,000000,9.18639,9.22071,9.09459,9.10145,3565356.7397338,0
+STLA.US,D,20201105,000000,9.46009,9.56903,9.39748,9.51756,4616918.8143064,0
+STLA.US,D,20201106,000000,9.47469,9.50988,9.36228,9.38971,2663790.0410766,0
+STLA.US,D,20201109,000000,10.0941,10.1053,9.80845,9.81958,5925897.2109316,0
+STLA.US,D,20201110,000000,10.01,10.21,9.97401,10.1216,4272015.5822668,0
+STLA.US,D,20201111,000000,10.2279,10.2357,10.1147,10.1782,2919465.0633567,0
+STLA.US,D,20201112,000000,9.99545,10.0469,9.87621,9.93199,2654101.0015796,0
+STLA.US,D,20201113,000000,10.1568,10.2563,10.1507,10.2563,2389980.5588502,0
+STLA.US,D,20201116,000000,10.4605,10.5489,10.397,10.4811,3321311.3621188,0
+STLA.US,D,20201117,000000,10.5866,10.657,10.5231,10.6149,3917513.0564347,0
+STLA.US,D,20201118,000000,10.5583,10.6321,10.4673,10.4673,2604543.8897822,0
+STLA.US,D,20201119,000000,10.7274,10.8749,10.6998,10.8689,3475531.779316,0
+STLA.US,D,20201120,000000,10.7556,10.7968,10.729,10.7625,1998071.5571831,0
+STLA.US,D,20201123,000000,10.7625,10.826,10.6887,10.7274,3050386.5632504,0
+STLA.US,D,20201124,000000,10.8328,11.0585,10.7934,11.0233,7563194.5327273,0
+STLA.US,D,20201125,000000,10.9804,11.122,10.9238,11.1074,2407233.8791525,0
+STLA.US,D,20201127,000000,11.1297,11.182,11.0902,11.1365,1537256.5029404,0
+STLA.US,D,20201130,000000,11.1915,11.1915,10.9109,10.9109,3683589.1294382,0
+STLA.US,D,20201201,000000,11.1417,11.291,11.104,11.2695,2565503.3428087,0
+STLA.US,D,20201202,000000,11.1151,11.291,11.1005,11.2413,2184683.1805226,0
+STLA.US,D,20201203,000000,11.3399,11.3717,11.1915,11.2061,2965405.5398168,0
+STLA.US,D,20201204,000000,11.5716,11.6068,11.5236,11.5372,4297755.1165206,0
+STLA.US,D,20201207,000000,11.4884,11.509,11.4309,11.4661,3432547.0834603,0
+STLA.US,D,20201208,000000,11.4386,11.509,11.3743,11.3965,2593407.2637274,0
+STLA.US,D,20201209,000000,11.7904,11.8256,11.6068,11.6566,4949543.2022343,0
+STLA.US,D,20201210,000000,11.6566,11.8256,11.6419,11.7698,8015190.0318306,0
+STLA.US,D,20201211,000000,11.6848,11.7132,11.5656,11.7062,3138631.0668466,0
+STLA.US,D,20201214,000000,11.9388,11.9628,11.7972,11.8041,4855017.6648538,0
+STLA.US,D,20201215,000000,12.0151,12.1773,11.9809,12.1421,2746138.1353361,0
+STLA.US,D,20201216,000000,12.2408,12.3746,12.2263,12.354,2749572.9482073,0
+STLA.US,D,20201217,000000,12.4518,12.4939,12.3961,12.445,2237214.7213825,0
+STLA.US,D,20201218,000000,12.536,12.536,12.445,12.5008,3032870.9990064,0
+STLA.US,D,20201221,000000,12.1284,12.3746,12.1069,12.3472,3151667.5045674,0
+STLA.US,D,20201222,000000,12.53,12.5506,12.4518,12.5222,1809056.6138096,0
+STLA.US,D,20201223,000000,12.6424,12.6655,12.5436,12.5436,1932459.2885144,0
+STLA.US,D,20201224,000000,12.5084,12.5394,12.3755,12.445,963713.85071046,0
+STLA.US,D,20201228,000000,12.7547,12.8182,12.6492,12.6706,2334221.6692152,0
+STLA.US,D,20201229,000000,12.7479,12.7616,12.5814,12.656,2369722.5057409,0
+STLA.US,D,20201230,000000,12.7187,13.7268,12.656,12.7547,13010456.9222,0
+STLA.US,D,20201231,000000,12.6766,12.7684,12.663,12.7333,3624692.6367327,0
+STLA.US,D,20210104,000000,13.0361,13.0653,12.7161,12.8045,5217935.3073908,0
+STLA.US,D,20210105,000000,12.7333,13.0112,12.7264,12.9803,3801164.1609956,0
+STLA.US,D,20210106,000000,12.4802,12.7187,12.4733,12.6424,6042670.3587919,0
+STLA.US,D,20210107,000000,12.8397,12.8782,12.7127,12.8045,4445630.3958589,0
+STLA.US,D,20210108,000000,12.4939,12.5539,12.3111,12.4733,5291912.5750334,0
+STLA.US,D,20210111,000000,12.1919,12.4312,12.1353,12.403,5903395.5152106,0
+STLA.US,D,20210112,000000,12.3395,12.6424,12.2726,12.5857,5900621.5570724,0
+STLA.US,D,20210113,000000,12.572,12.6072,12.4802,12.5436,5953013.2344968,0
+STLA.US,D,20210114,000000,12.6457,12.6698,12.481,12.5755,5207985.1894808,0
+STLA.US,D,20210115,000000,12.2296,12.2537,11.9191,11.9543,5686865.9374807,0
+STLA.US,D,20210119,000000,13.2506,13.5089,13.0979,13.2506,7303261.8343637,0
+STLA.US,D,20210120,000000,13.4068,13.4463,13.1914,13.3836,4821344.3772191,0
+STLA.US,D,20210121,000000,13.2344,13.3047,12.9512,13.1563,5936209.8082454,0
+STLA.US,D,20210122,000000,12.8345,12.8345,12.6612,12.6766,3584354.8563946,0
+STLA.US,D,20210125,000000,12.2296,12.2451,11.907,12.143,4654375.4078724,0
+STLA.US,D,20210126,000000,12.3317,12.3704,12.2211,12.2537,3464994.2349768,0
+STLA.US,D,20210127,000000,11.8058,11.8925,11.6805,11.774,3835570.5661382,0
+STLA.US,D,20210128,000000,11.9628,12.2537,11.907,12.167,5473445.9901342,0
+STLA.US,D,20210129,000000,12.0486,12.0958,11.8213,11.9543,3210980.0909937,0
+STLA.US,D,20210201,000000,12.0014,12.0881,11.9191,12.0803,4096773.690708,0
+STLA.US,D,20210202,000000,12.2768,12.481,12.1592,12.4415,3497108.0453052,0
+STLA.US,D,20210203,000000,12.2683,12.4098,12.2614,12.3944,4322287.1631141,0
+STLA.US,D,20210204,000000,12.2683,12.3944,12.2537,12.3626,3961733.2126377,0
+STLA.US,D,20210205,000000,12.6766,12.7307,12.5514,12.6929,4436968.1870845,0
+STLA.US,D,20210208,000000,12.9126,12.9752,12.8422,12.9435,2749408.6086705,0
+STLA.US,D,20210209,000000,12.795,12.8576,12.7479,12.8345,2354190.6712243,0
+STLA.US,D,20210210,000000,12.8028,12.8105,12.5084,12.6295,2550265.2215067,0
+STLA.US,D,20210211,000000,12.5909,12.6106,12.4261,12.5986,1639951.2304851,0
+STLA.US,D,20210212,000000,12.536,12.7316,12.536,12.7161,1663264.1341322,0
+STLA.US,D,20210216,000000,12.7238,12.8731,12.6921,12.8182,2435577.2043646,0
+STLA.US,D,20210217,000000,12.481,12.5514,12.4219,12.5514,2542023.7685675,0
+STLA.US,D,20210218,000000,12.7084,12.7402,12.5394,12.6535,2577663.3030002,0
+STLA.US,D,20210219,000000,12.6295,12.7787,12.6226,12.7633,2618231.8580069,0
+STLA.US,D,20210222,000000,12.4493,12.6929,12.4021,12.5042,3887322.368345,0
+STLA.US,D,20210223,000000,12.7084,12.7316,12.457,12.7084,4136082.3092663,0
+STLA.US,D,20210224,000000,12.8259,13.1125,12.7787,13.0927,2644748.7998565,0
+STLA.US,D,20210225,000000,13.0927,13.1322,12.7556,12.8105,2748441.219908,0
+STLA.US,D,20210226,000000,12.9126,12.9401,12.6929,12.8576,3585486.5846938,0
+STLA.US,D,20210301,000000,13.031,13.2652,13.007,13.2506,5047190.0252846,0
+STLA.US,D,20210302,000000,13.2575,13.4934,13.152,13.345,6432688.8730219,0
+STLA.US,D,20210303,000000,13.2815,13.3365,12.9512,12.9838,4711713.5888004,0
+STLA.US,D,20210304,000000,13.1014,13.2181,12.5986,12.7874,3573969.9963058,0
+STLA.US,D,20210305,000000,13.1399,13.1563,12.7753,13.1322,5330035.8509755,0
+STLA.US,D,20210308,000000,13.3365,13.5998,13.2918,13.4308,4575736.0257119,0
+STLA.US,D,20210309,000000,13.69,13.8272,13.6118,13.7843,5210268.460066,0
+STLA.US,D,20210310,000000,13.9799,14.1841,13.8933,14.1841,4342192.0610486,0
+STLA.US,D,20210311,000000,14.3729,14.408,14.2159,14.3729,5183193.2300029,0
+STLA.US,D,20210312,000000,14.2785,14.5376,14.2785,14.529,7543539.0579196,0
+STLA.US,D,20210315,000000,14.0897,14.1061,13.8555,14.004,7429601.6412148,0
+STLA.US,D,20210316,000000,13.9328,13.9645,13.7054,13.7371,3650180.4168024,0
+STLA.US,D,20210317,000000,13.8547,14.1292,13.8547,14.1292,5734616.4799024,0
+STLA.US,D,20210318,000000,14.2073,14.4673,14.1764,14.2622,5017587.9291527,0
+STLA.US,D,20210319,000000,13.9567,13.9567,13.7603,13.8547,3197076.4999725,0
+STLA.US,D,20210322,000000,13.8933,13.9019,13.7088,13.792,3082803.4110225,0
+STLA.US,D,20210323,000000,13.345,13.3596,13.0147,13.0456,3887745.4552375,0
+STLA.US,D,20210324,000000,13.2181,13.3124,12.928,12.9366,3606723.6818518,0
+STLA.US,D,20210325,000000,13.164,13.4617,13.109,13.454,8038365.4030995,0
+STLA.US,D,20210326,000000,13.3991,13.69,13.3879,13.6814,3623177.4495143,0
+STLA.US,D,20210329,000000,13.6118,13.7054,13.5089,13.6118,2806704.8305677,0
+STLA.US,D,20210330,000000,13.7285,14.0511,13.7166,14.0349,4394533.6207419,0
+STLA.US,D,20210331,000000,13.9328,14.0271,13.8393,13.9645,3325458.3129825,0
+STLA.US,D,20210401,000000,13.9645,14.0631,13.8787,14.0588,2674547.8703268,0
+STLA.US,D,20210405,000000,14.2468,14.451,14.239,14.3806,2470853.0938648,0
+STLA.US,D,20210406,000000,14.1687,14.3257,14.1687,14.2708,3520708.8345238,0
+STLA.US,D,20210407,000000,14.2313,14.3334,14.203,14.2708,2223220.2191282,0
+STLA.US,D,20210408,000000,13.9722,14.0117,13.8547,13.9722,2402673.1656253,0
+STLA.US,D,20210409,000000,13.8787,13.9328,13.7637,13.9328,3632097.2401159,0
+STLA.US,D,20210412,000000,14.0511,14.0631,13.9268,13.9645,1395042.1961556,0
+STLA.US,D,20210413,000000,14.2235,14.227,14.0983,14.2004,4484747.8677219,0
+STLA.US,D,20210414,000000,14.0897,14.1687,13.9919,14.0349,3521234.4879357,0
+STLA.US,D,20210415,000000,14.1687,14.215,14.0701,14.1455,3582854.8210484,0
+STLA.US,D,20210416,000000,14.2863,14.4432,14.2622,14.4038,2816696.9075084,0
+STLA.US,D,20210419,000000,14.396,14.4038,14.1566,14.2365,2379754.210655,0
+STLA.US,D,20210420,000000,13.9482,13.9722,13.5998,13.7088,5734277.3110712,0
+STLA.US,D,20210421,000000,13.4934,13.9645,13.4051,13.9404,3536888.7029585,0
+STLA.US,D,20210422,000000,13.7166,13.8444,13.6453,13.7405,3038501.6678154,0
+STLA.US,D,20210423,000000,13.7569,13.9379,13.7371,13.8924,1959363.185869,0
+STLA.US,D,20210426,000000,13.7808,13.8846,13.7808,13.8366,1939136.6020328,0
+STLA.US,D,20210427,000000,13.7732,13.8924,13.7405,13.8846,2204764.0732802,0
+STLA.US,D,20210428,000000,13.8684,13.9525,13.8486,13.9404,2463785.3282556,0
+STLA.US,D,20210429,000000,13.5972,13.6187,13.2978,13.4291,3820260.1820612,0
+STLA.US,D,20210430,000000,13.3416,13.3776,13.1897,13.2377,2021857.6654538,0
+STLA.US,D,20210503,000000,13.5329,13.5492,13.4531,13.5252,2117710.7399433,0
+STLA.US,D,20210504,000000,13.3896,13.4609,13.2095,13.3896,3106814.4663187,0
+STLA.US,D,20210505,000000,14.1798,14.3316,14.1798,14.3316,5861866.5646132,0
+STLA.US,D,20210506,000000,14.4278,14.4759,14.2441,14.4681,4059466.2848066,0
+STLA.US,D,20210507,000000,14.4441,14.62,14.3798,14.6114,4507313.6675175,0
+STLA.US,D,20210510,000000,14.62,14.7212,14.5076,14.5076,3235316.3287775,0
+STLA.US,D,20210511,000000,14.1721,14.3884,14.1181,14.3403,3982090.3356804,0
+STLA.US,D,20210512,000000,14.1481,14.2845,13.9808,14.0125,3357132.7190176,0
+STLA.US,D,20210513,000000,14.0923,14.2605,14.0168,14.2124,3254852.9196651,0
+STLA.US,D,20210514,000000,14.372,14.5161,14.2956,14.4998,2055687.1339248,0
+STLA.US,D,20210517,000000,14.5797,14.7152,14.5239,14.6998,3660994.1914269,0
+STLA.US,D,20210518,000000,14.6998,14.7479,14.596,14.62,3348454.1928424,0
+STLA.US,D,20210519,000000,14.2999,14.4973,14.2039,14.4355,3835427.2061168,0
+STLA.US,D,20210520,000000,14.5797,14.6903,14.5479,14.6594,3366474.430983,0
+STLA.US,D,20210521,000000,14.9555,15.0035,14.8311,14.9314,3490847.9910362,0
+STLA.US,D,20210524,000000,14.9795,15.0833,14.8911,15.0112,2666943.961548,0
+STLA.US,D,20210525,000000,15.2112,15.2669,15.0267,15.0352,4753519.9352116,0
+STLA.US,D,20210526,000000,14.9795,15.1073,14.9589,15.0352,2214350.5462577,0
+STLA.US,D,20210527,000000,15.3544,15.6976,15.339,15.6504,5205827.7959877,0
+STLA.US,D,20210528,000000,15.6744,15.7542,15.6024,15.6341,3880780.2561476,0
+STLA.US,D,20210601,000000,16.1052,16.1214,15.8898,15.9541,5823405.2853685,0
+STLA.US,D,20210602,000000,16.1052,16.1171,15.9378,16.0099,2977257.8004501,0
+STLA.US,D,20210603,000000,16.0339,16.2896,15.9859,16.2733,6826104.9032069,0
+STLA.US,D,20210604,000000,16.6328,16.7649,16.5213,16.7126,6851120.6441817,0
+STLA.US,D,20210607,000000,16.7924,17.0086,16.7846,16.952,4222549.3817025,0
+STLA.US,D,20210608,000000,16.9683,17.0884,16.9125,16.9846,4368035.3273504,0
+STLA.US,D,20210609,000000,16.8567,16.8962,16.6809,16.6971,2578575.9119171,0
+STLA.US,D,20210610,000000,16.6491,16.7289,16.3771,16.4011,5246030.3750048,0
+STLA.US,D,20210611,000000,16.6088,16.6405,16.505,16.5693,3748390.1901808,0
+STLA.US,D,20210614,000000,16.4252,16.4492,16.3171,16.3694,3655677.0498191,0
+STLA.US,D,20210615,000000,16.3609,16.4329,16.269,16.3934,2486134.3397261,0
+STLA.US,D,20210616,000000,16.329,16.4089,16.2176,16.3051,2734837.1697446,0
+STLA.US,D,20210617,000000,16.3214,16.3609,15.9095,16.1214,4801691.2334686,0
+STLA.US,D,20210618,000000,15.6985,15.7782,15.5063,15.514,4578342.1477275,0
+STLA.US,D,20210621,000000,16.0734,16.245,16.0494,16.1935,3602558.08253,0
+STLA.US,D,20210622,000000,16.2415,16.281,16.1137,16.1772,2217368.0998795,0
+STLA.US,D,20210623,000000,16.3694,16.3771,16.1291,16.1377,1930021.0026215,0
+STLA.US,D,20210624,000000,16.2733,16.329,16.1695,16.2973,2559630.2440447,0
+STLA.US,D,20210625,000000,16.233,16.3411,16.1935,16.2493,3728417.6915858,0
+STLA.US,D,20210628,000000,16.2896,16.2973,16.0459,16.1052,3070122.4595336,0
+STLA.US,D,20210629,000000,16.0253,16.0854,15.9576,15.9936,2154352.6289973,0
+STLA.US,D,20210630,000000,15.6899,15.7782,15.6504,15.7457,2654258.3479446,0
+STLA.US,D,20210701,000000,15.8503,15.8657,15.7457,15.8503,2515132.6920279,0
+STLA.US,D,20210702,000000,15.81,15.8417,15.7105,15.786,3646003.1621943,0
+STLA.US,D,20210706,000000,16.1214,16.1291,15.7379,15.8262,3801517.3161703,0
+STLA.US,D,20210707,000000,15.7062,15.8297,15.4986,15.6658,3291269.8616936,0
+STLA.US,D,20210708,000000,15.1871,15.2987,15.0506,15.1708,6346646.0530068,0
+STLA.US,D,20210709,000000,15.5544,15.7345,15.5019,15.6658,4007166.684144,0
+STLA.US,D,20210712,000000,15.5466,15.7105,15.4745,15.6744,3887255.9332131,0
+STLA.US,D,20210713,000000,15.4745,15.5225,15.2746,15.2824,2720562.9406192,0
+STLA.US,D,20210714,000000,15.4745,15.526,15.2626,15.339,3355650.1666009,0
+STLA.US,D,20210715,000000,15.0189,15.1391,14.9468,15.0352,3044012.2871757,0
+STLA.US,D,20210716,000000,14.9555,14.9872,14.596,14.6277,2361408.7900268,0
+STLA.US,D,20210719,000000,14.2124,14.282,14.0365,14.2605,3845761.9484745,0
+STLA.US,D,20210720,000000,14.0528,14.4475,14.0203,14.3403,5701370.9412747,0
+STLA.US,D,20210721,000000,14.7633,14.8517,14.7032,14.7718,4656352.1444281,0
+STLA.US,D,20210722,000000,14.819,14.8354,14.6474,14.6594,4372255.7065178,0
+STLA.US,D,20210723,000000,14.9229,14.9314,14.7479,14.795,4252812.3325673,0
+STLA.US,D,20210726,000000,14.9229,15.0506,14.8988,15.0189,3301554.4863202,0
+STLA.US,D,20210727,000000,14.8988,14.9151,14.7393,14.8834,2237333.6053027,0
+STLA.US,D,20210728,000000,14.9314,15.0232,14.8181,14.9709,2129910.3281082,0
+STLA.US,D,20210729,000000,15.4187,15.5946,15.3947,15.5544,3431136.7938187,0
+STLA.US,D,20210730,000000,15.3862,15.4754,15.2944,15.3149,3377959.550098,0
+STLA.US,D,20210802,000000,15.538,15.7225,15.3905,15.4025,4476768.6587244,0
+STLA.US,D,20210803,000000,16.1695,16.233,15.9782,16.2098,4341934.4792215,0
+STLA.US,D,20210804,000000,16.6165,16.6251,16.3874,16.4329,4972758.2014766,0
+STLA.US,D,20210805,000000,16.4011,16.5092,16.3814,16.4329,2733387.2521295,0
+STLA.US,D,20210806,000000,16.9202,16.9202,16.7803,16.8481,3822894.2767639,0
+STLA.US,D,20210809,000000,16.7924,16.9322,16.7803,16.8722,2252346.7795792,0
+STLA.US,D,20210810,000000,16.7846,16.8765,16.7684,16.8481,2183994.3531026,0
+STLA.US,D,20210811,000000,16.9288,17.048,16.8404,17.0326,2522449.8807638,0
+STLA.US,D,20210812,000000,17.3115,17.3715,17.2042,17.3354,2607820.1907597,0
+STLA.US,D,20210813,000000,17.5354,17.5671,17.3998,17.4316,3058845.9700432,0
+STLA.US,D,20210816,000000,17.2557,17.3278,17.1725,17.32,2000036.6384524,0
+STLA.US,D,20210817,000000,16.8404,16.9047,16.4852,16.6491,3538444.6836788,0
+STLA.US,D,20210818,000000,16.7204,16.8481,16.6731,16.6731,1796613.4301611,0
+STLA.US,D,20210819,000000,16.3136,16.3531,16.1052,16.2493,4149175.85789,0
+STLA.US,D,20210820,000000,16.0099,16.1214,15.9576,16.1052,2976861.5207161,0
+STLA.US,D,20210823,000000,16.0494,16.2295,16.0459,16.1935,1269557.8873185,0
+STLA.US,D,20210824,000000,16.1052,16.3454,16.0819,16.2656,2616640.9114277,0
+STLA.US,D,20210825,000000,16.2733,16.3016,16.2055,16.2493,2001536.6737986,0
+STLA.US,D,20210826,000000,16.1291,16.1575,15.9456,15.9859,1588916.2283855,0
+STLA.US,D,20210827,000000,16.0014,16.2776,16.0014,16.2098,2440529.5355113,0
+STLA.US,D,20210830,000000,16.2012,16.2012,15.9859,15.9859,1686549.0650922,0
+STLA.US,D,20210831,000000,15.9859,16.058,15.834,15.9936,3723349.9731048,0
+STLA.US,D,20210901,000000,15.882,16.1291,15.8657,16.0176,3856395.0661614,0
+STLA.US,D,20210902,000000,16.0819,16.2415,16.0657,16.1532,1804255.8013847,0
+STLA.US,D,20210903,000000,16.2896,16.3136,16.1652,16.2012,2095026.0562275,0
+STLA.US,D,20210907,000000,16.1695,16.2295,15.8735,15.882,3922411.7732645,0
+STLA.US,D,20210908,000000,15.7379,15.8057,15.562,15.562,4025451.4972835,0
+STLA.US,D,20210909,000000,15.7225,15.7937,15.6419,15.7542,4550113.0443211,0
+STLA.US,D,20210910,000000,15.9215,15.9619,15.6744,15.6821,1381071.0044739,0
+STLA.US,D,20210913,000000,15.9061,15.9541,15.7937,15.9541,2911270.2315627,0
+STLA.US,D,20210914,000000,16.2252,16.233,15.9619,16.0099,2592350.1292604,0
+STLA.US,D,20210915,000000,16.281,16.6165,16.2012,16.5847,4333360.8506229,0
+STLA.US,D,20210916,000000,16.505,16.5367,16.329,16.4569,2680009.5374846,0
+STLA.US,D,20210917,000000,16.0734,16.1214,15.7663,15.8023,4637111.5978124,0
+STLA.US,D,20210920,000000,15.0267,15.1365,14.8756,15.0833,4589683.9068211,0
+STLA.US,D,20210921,000000,15.0592,15.0987,14.8988,14.9949,2396394.4628983,0
+STLA.US,D,20210922,000000,15.3467,15.5783,15.3304,15.4265,1981744.8321412,0
+STLA.US,D,20210923,000000,15.5946,15.8023,15.5586,15.7782,3312599.0356133,0
+STLA.US,D,20210924,000000,15.7782,15.7937,15.6744,15.7542,2817898.5675254,0
+STLA.US,D,20210927,000000,15.6744,15.9301,15.6658,15.7696,2837529.5662319,0
+STLA.US,D,20210928,000000,15.7782,15.8177,15.2112,15.2188,7247375.9021081,0
+STLA.US,D,20210929,000000,15.5063,15.5346,15.3347,15.3947,3329198.4943546,0
+STLA.US,D,20210930,000000,15.3304,15.3905,15.1949,15.2592,4208237.855661,0
+STLA.US,D,20211001,000000,15.2188,15.2549,14.9709,15.2266,3376393.07962,0
+STLA.US,D,20211004,000000,15.1468,15.2145,14.9674,15.0035,3244767.6004341,0
+STLA.US,D,20211005,000000,15.1391,15.3784,15.0627,15.2592,1825173.5436982,0
+STLA.US,D,20211006,000000,14.8035,14.8911,14.644,14.819,3223918.6243097,0
+STLA.US,D,20211007,000000,15.1871,15.3184,15.163,15.2351,1550711.3654393,0
+STLA.US,D,20211008,000000,15.4025,15.4668,15.339,15.4101,2855029.9786038,0
+STLA.US,D,20211011,000000,15.5466,15.6658,15.3304,15.3467,2829894.1881801,0
+STLA.US,D,20211012,000000,15.514,15.6024,15.4342,15.4823,2878682.0510821,0
+STLA.US,D,20211013,000000,15.786,15.8023,15.5106,15.6504,2632459.4659872,0
+STLA.US,D,20211014,000000,15.7062,15.8657,15.6341,15.8417,2273752.8783885,0
+STLA.US,D,20211015,000000,15.9619,16.0253,15.8503,15.9619,2890483.0284557,0
+STLA.US,D,20211018,000000,15.6821,15.7062,15.61,15.6419,2883873.3155979,0
+STLA.US,D,20211019,000000,15.6504,15.7062,15.5303,15.562,3770622.6487884,0
+STLA.US,D,20211020,000000,15.4187,15.6582,15.3784,15.6419,4624242.9962142,0
+STLA.US,D,20211021,000000,15.7696,15.81,15.6461,15.7139,2107441.2671889,0
+STLA.US,D,20211022,000000,15.7542,15.7937,15.5706,15.6264,3537311.789851,0
+STLA.US,D,20211025,000000,16.1935,16.3094,16.0974,16.2656,7187338.3568743,0
+STLA.US,D,20211026,000000,16.3771,16.4089,16.1618,16.2098,3534315.2157445,0
+STLA.US,D,20211027,000000,16.1532,16.4209,16.094,16.1857,5955235.8975932,0
+STLA.US,D,20211028,000000,16.2493,16.3051,15.9139,16.0099,4847360.141758,0
+STLA.US,D,20211029,000000,15.8657,15.9782,15.786,15.9301,3505229.4487955,0
+STLA.US,D,20211101,000000,16.0253,16.2176,15.9936,16.2012,2573346.1849565,0
+STLA.US,D,20211102,000000,16.2098,16.233,16.1137,16.2176,1992408.2535724,0
+STLA.US,D,20211103,000000,16.1214,16.3694,16.0897,16.3694,1957334.0005251,0
+STLA.US,D,20211104,000000,16.3771,16.4329,16.1437,16.2733,2275986.0312426,0
+STLA.US,D,20211105,000000,16.3694,16.4089,16.1857,16.3214,2760495.1169942,0
+STLA.US,D,20211108,000000,16.1935,16.3214,16.1857,16.233,1575216.6048744,0
+STLA.US,D,20211109,000000,16.3376,16.3488,16.0897,16.1695,2441649.6085242,0
+STLA.US,D,20211110,000000,16.3136,16.5847,16.269,16.3771,3882086.8137413,0
+STLA.US,D,20211111,000000,16.3934,16.4089,16.281,16.3694,2594718.4834355,0
+STLA.US,D,20211112,000000,16.3531,16.4252,16.3094,16.3531,1557466.7693759,0
+STLA.US,D,20211115,000000,16.4414,16.4655,16.3051,16.3694,1751408.4022662,0
+STLA.US,D,20211116,000000,16.3376,16.4655,16.3214,16.3376,2833543.4583191,0
+STLA.US,D,20211117,000000,16.2098,16.2656,16.1618,16.2098,2159512.4242401,0
+STLA.US,D,20211118,000000,16.2973,16.3136,16.1772,16.2973,2636881.4816075,0
+STLA.US,D,20211119,000000,15.786,15.8855,15.6744,15.6985,2701485.5680116,0
+STLA.US,D,20211122,000000,15.6504,15.7379,15.514,15.5544,3244204.650106,0
+STLA.US,D,20211123,000000,15.4582,15.5225,15.2472,15.3707,2938897.9221962,0
+STLA.US,D,20211124,000000,14.7796,15.067,14.7479,15.0035,2416169.9871549,0
+STLA.US,D,20211126,000000,14.2845,14.3403,14.0125,14.1798,2665214.3170618,0
+STLA.US,D,20211129,000000,14.2202,14.2605,13.9645,14.0048,3174162.2071167,0
+STLA.US,D,20211130,000000,13.925,13.9602,13.5329,13.6848,4452004.6719336,0
+STLA.US,D,20211201,000000,14.3643,14.5316,14.1241,14.1241,6419072.0020435,0
+STLA.US,D,20211202,000000,14.4123,14.5634,14.372,14.4922,4276788.4220046,0
+STLA.US,D,20211203,000000,14.3557,14.408,14.1043,14.2124,4709518.898391,0
+STLA.US,D,20211206,000000,14.5316,14.8396,14.4518,14.7152,4518749.8344301,0
+STLA.US,D,20211207,000000,15.0987,15.2626,14.9709,15.0035,5393143.3986194,0
+STLA.US,D,20211208,000000,15.0747,15.1785,14.9829,15.1391,2922488.4446216,0
+STLA.US,D,20211209,000000,14.9555,14.9555,14.7555,14.7718,1955604.3560389,0
+STLA.US,D,20211210,000000,14.9468,15.0506,14.8276,15.0352,3089254.6119867,0
+STLA.US,D,20211213,000000,14.8911,14.9229,14.6878,14.7315,2898607.9285319,0
+STLA.US,D,20211214,000000,14.6911,14.843,14.6157,14.7152,3372866.1899872,0
+STLA.US,D,20211215,000000,14.7718,14.9709,14.5917,14.9709,3081403.6111384,0
+STLA.US,D,20211216,000000,15.2429,15.3184,15.079,15.1391,2548776.8414468,0
+STLA.US,D,20211217,000000,14.8911,14.9074,14.6114,14.6114,4671836.1922709,0
+STLA.US,D,20211220,000000,14.3316,14.4123,14.2004,14.3798,3348422.7235694,0
+STLA.US,D,20211221,000000,14.596,14.7555,14.5599,14.7479,1999418.9082788,0
+STLA.US,D,20211222,000000,14.6277,14.9392,14.62,14.9392,2274813.5094413,0
+STLA.US,D,20211223,000000,14.8988,15.0506,14.8911,15.0035,1935213.4326659,0
+STLA.US,D,20211227,000000,15.1313,15.3063,15.1073,15.2669,1958353.8380759,0
+STLA.US,D,20211228,000000,15.2266,15.2987,15.2025,15.2112,1703728.9570909,0
+STLA.US,D,20211229,000000,15.067,15.1545,15.0506,15.091,1868813.2666437,0
+STLA.US,D,20211230,000000,15.1391,15.1828,14.9872,14.9872,1818664.0663025,0
+STLA.US,D,20211231,000000,14.9795,15.067,14.9435,14.9872,1088293.7093311,0
+STLA.US,D,20220103,000000,15.5225,15.7181,15.5225,15.61,4278922.5049252,0
+STLA.US,D,20220104,000000,15.8975,16.293,15.8941,16.2098,7230887.1685867,0
+STLA.US,D,20220105,000000,16.5925,16.8044,16.2098,16.2656,10312562.347896,0
+STLA.US,D,20220106,000000,16.6405,16.7529,16.4398,16.6731,7281897.6945851,0
+STLA.US,D,20220107,000000,16.329,16.4371,16.1695,16.329,6018074.2081237,0
+STLA.US,D,20220110,000000,16.3609,16.4414,16.1052,16.4089,3971016.6481716,0
+STLA.US,D,20220111,000000,16.2896,16.505,16.1857,16.4972,3389438.8415699,0
+STLA.US,D,20220112,000000,16.6646,16.9047,16.6448,16.8722,4426030.8664253,0
+STLA.US,D,20220113,000000,17.2479,17.5114,17.1879,17.2479,5683961.440136,0
+STLA.US,D,20220114,000000,17.0884,17.3998,17.0566,17.3836,4954748.4530936,0
+STLA.US,D,20220118,000000,17.32,17.4479,17.224,17.2479,5663191.7199584,0
+STLA.US,D,20220119,000000,17.5036,17.5036,17.1279,17.1365,5090471.9309408,0
+STLA.US,D,20220120,000000,16.8164,17.0326,16.3934,16.4329,11013416.857854,0
+STLA.US,D,20220121,000000,16.3848,16.4414,16.1146,16.1695,8019133.0151842,0
+STLA.US,D,20220124,000000,15.4428,15.5861,14.9511,15.562,8245197.7826321,0
+STLA.US,D,20220125,000000,14.9555,15.2068,14.7479,15.0189,7974278.8114068,0
+STLA.US,D,20220126,000000,15.6658,15.8898,15.303,15.4668,5859057.6406161,0
+STLA.US,D,20220127,000000,15.7782,15.8177,15.3226,15.4582,7181490.8997401,0
+STLA.US,D,20220128,000000,15.2592,15.3467,15.0592,15.339,6111028.6129117,0
+STLA.US,D,20220131,000000,15.0987,15.4187,15.0352,15.4101,4046478.7992882,0
+STLA.US,D,20220201,000000,15.562,15.7181,15.3784,15.6821,3950474.2060768,0
+STLA.US,D,20220202,000000,15.8657,15.9181,15.7379,15.8975,3670289.2822471,0
+STLA.US,D,20220203,000000,15.834,15.9456,15.6942,15.7225,3599364.5340852,0
+STLA.US,D,20220204,000000,15.1073,15.2944,14.9271,15.1785,5701957.2021753,0
+STLA.US,D,20220207,000000,14.9795,15.0506,14.8636,14.9229,4713214.7896751,0
+STLA.US,D,20220208,000000,14.8756,15.091,14.7873,15.067,2744152.0745515,0
+STLA.US,D,20220209,000000,15.4823,15.7379,15.4505,15.6985,4038212.8702478,0
+STLA.US,D,20220210,000000,15.2746,15.6582,15.2145,15.2592,4085877.1635509,0
+STLA.US,D,20220211,000000,15.3304,15.4025,14.7916,14.9314,6364180.2657089,0
+STLA.US,D,20220214,000000,14.7873,14.8593,14.5873,14.6998,4673723.183122,0
+STLA.US,D,20220215,000000,15.1708,15.5501,15.1425,15.4908,4126195.1299023,0
+STLA.US,D,20220216,000000,15.4823,15.7576,15.4582,15.7139,3583621.7388866,0
+STLA.US,D,20220217,000000,15.3149,15.3707,15.043,15.1073,6374312.2060851,0
+STLA.US,D,20220218,000000,15.1545,15.2626,14.9829,15.0987,3168053.6715695,0
+STLA.US,D,20220222,000000,14.7718,15.0069,14.5316,14.7075,4317775.4017894,0
+STLA.US,D,20220223,000000,15.7542,15.8701,15.2746,15.3149,6851502.9375722,0
+STLA.US,D,20220224,000000,14.0923,14.7152,14.0606,14.6911,10795456.010967,0
+STLA.US,D,20220225,000000,14.8911,15.3304,14.8671,15.2987,6032087.3588361,0
+STLA.US,D,20220228,000000,14.2519,14.7718,14.2279,14.6036,8122221.6914056,0
+STLA.US,D,20220301,000000,14.1403,14.1782,13.3176,13.4376,12014643.247505,0
+STLA.US,D,20220302,000000,13.5809,13.8486,13.5424,13.7569,8108650.2760438,0
+STLA.US,D,20220303,000000,13.6694,13.6968,13.1176,13.158,7265503.3688826,0
+STLA.US,D,20220304,000000,12.215,12.2665,11.8392,12.0151,13944633.946382,0
+STLA.US,D,20220307,000000,11.72,11.8513,10.9933,11.0165,10264398.042811,0
+STLA.US,D,20220308,000000,11.5038,11.883,11.0963,11.4403,12304789.944531,0
+STLA.US,D,20220309,000000,12.6303,12.9735,12.4544,12.7581,11692399.057551,0
+STLA.US,D,20220310,000000,11.9911,12.1954,11.7595,11.943,8422801.0351942,0
+STLA.US,D,20220311,000000,12.0469,12.1353,11.6402,11.6556,7278533.9789604,0
+STLA.US,D,20220314,000000,12.1353,12.4064,12.0151,12.1112,7883626.3256621,0
+STLA.US,D,20220315,000000,12.3111,12.5343,12.1592,12.3746,8301130.3360328,0
+STLA.US,D,20220316,000000,12.9101,13.3853,12.886,13.3099,12634148.521239,0
+STLA.US,D,20220317,000000,12.8302,13.11,12.7744,13.11,5639906.7889984,0
+STLA.US,D,20220318,000000,12.5909,13.0662,12.5668,13.0215,6963105.800432,0
+STLA.US,D,20220321,000000,12.9821,13.0456,12.802,12.934,8516523.523349,0
+STLA.US,D,20220322,000000,13.0936,13.2532,12.9855,13.0859,5073381.7846466,0
+STLA.US,D,20220323,000000,12.6861,12.8516,12.6226,12.6303,7149346.7856673,0
+STLA.US,D,20220324,000000,12.6381,12.8062,12.5582,12.7659,6106089.1025799,0
+STLA.US,D,20220325,000000,12.7187,12.7882,12.5866,12.6706,7237717.1663555,0
+STLA.US,D,20220328,000000,12.7659,12.8302,12.6381,12.7187,5023968.0328706,0
+STLA.US,D,20220329,000000,13.7328,13.8006,13.5175,13.6453,7791544.9018176,0
+STLA.US,D,20220330,000000,13.5089,13.5415,13.3733,13.4137,4335616.148521,0
+STLA.US,D,20220331,000000,13.2618,13.2772,12.9898,12.9976,4856412.8026233,0
+STLA.US,D,20220401,000000,13.1417,13.1897,12.97,13.0619,3829816.3512944,0
+STLA.US,D,20220404,000000,13.0138,13.1271,12.9426,13.0619,3264351.9779955,0
+STLA.US,D,20220405,000000,12.6303,12.7024,12.4064,12.4227,6917813.3578899,0
+STLA.US,D,20220406,000000,11.8238,12.0315,11.7517,11.9354,7692562.3829579,0
+STLA.US,D,20220407,000000,12.0392,12.1387,11.7037,11.9354,5018266.2668151,0
+STLA.US,D,20220408,000000,11.895,12.0229,11.8555,11.8633,5052405.7659016,0
+STLA.US,D,20220411,000000,11.9113,12.1653,11.883,12.0949,6597380.3994265,0
+STLA.US,D,20220412,000000,12.1353,12.2108,11.8633,11.9036,4134283.898591,0
+STLA.US,D,20220413,000000,11.8316,12.1713,11.8153,12.1592,4921456.2933208,0
+STLA.US,D,20220414,000000,12.1592,12.2468,11.9636,11.9834,4767493.4579506,0
+STLA.US,D,20220418,000000,11.9834,12.1267,11.9354,12.0632,5166751.1176266,0
+STLA.US,D,20220419,000000,12.1662,12.4322,12.1662,12.4149,4756105.0777119,0
+STLA.US,D,20220420,000000,12.5609,12.5951,12.3377,12.3978,4181979.6611671,0
+STLA.US,D,20220421,000000,12.7753,12.8268,12.312,12.3377,6249847.7347988,0
+STLA.US,D,20220422,000000,12.2862,12.3163,12.0117,12.0289,4730843.4101962,0
+STLA.US,D,20220425,000000,11.9088,12.0203,11.7114,12.0117,5696184.3388735,0
+STLA.US,D,20220426,000000,11.6685,11.6857,11.2095,11.2224,7634150.7501622,0
+STLA.US,D,20220427,000000,11.2996,11.5269,11.2353,11.4025,6196881.4517601,0
+STLA.US,D,20220428,000000,11.6171,11.7801,11.3296,11.7114,5367105.4890365,0
+STLA.US,D,20220429,000000,11.6943,11.8658,11.4455,11.4712,5604213.6402488,0
+STLA.US,D,20220502,000000,11.3854,11.5055,11.2052,11.497,8040803.6889924,0
+STLA.US,D,20220503,000000,11.6943,11.8658,11.6214,11.7801,6776360.1413001,0
+STLA.US,D,20220504,000000,11.6771,12.1061,11.5484,12.1061,7125635.2712289,0
+STLA.US,D,20220505,000000,11.7886,11.8101,11.3511,11.5141,6759071.8551388,0
+STLA.US,D,20220506,000000,11.9002,12.1232,11.7809,11.9517,12845207.107582,0
+STLA.US,D,20220509,000000,11.6685,11.7629,11.364,11.4111,7911587.3574836,0
+STLA.US,D,20220510,000000,11.8316,11.8316,11.497,11.7114,10431138.568546,0
+STLA.US,D,20220511,000000,11.8744,12.0289,11.6257,11.6428,7526000.183103,0
+STLA.US,D,20220512,000000,11.5656,11.9302,11.4712,11.7286,9578486.7754112,0
+STLA.US,D,20220513,000000,12.1576,12.3635,12.1489,12.3292,7855971.8278701,0
+STLA.US,D,20220516,000000,12.2391,12.3292,12.1104,12.2348,6392549.2325508,0
+STLA.US,D,20220517,000000,12.3978,12.5179,12.2862,12.5008,7344516.8857332,0
+STLA.US,D,20220518,000000,12.3377,12.3635,11.9302,11.9688,6082918.3934256,0
+STLA.US,D,20220519,000000,12.0203,12.3721,12.0203,12.2348,6996624.072759,0
+STLA.US,D,20220520,000000,12.578,12.6037,12.0246,12.4064,7798714.0684176,0
+STLA.US,D,20220523,000000,12.4236,12.4813,12.3334,12.4493,5742769.3526657,0
+STLA.US,D,20220524,000000,12.2777,12.2906,12.0804,12.2263,4931394.7559445,0
+STLA.US,D,20220525,000000,11.986,12.3849,11.9774,12.312,6589832.4360219,0
+STLA.US,D,20220526,000000,12.3978,12.7238,12.3978,12.6895,6545438.6160532,0
+STLA.US,D,20220527,000000,12.6638,12.7495,12.6037,12.6981,5648538.6940284,0
+STLA.US,D,20220531,000000,12.8182,13.0155,12.6638,12.9555,8449646.6561173,0
+STLA.US,D,20220601,000000,13.2558,13.2729,12.8998,13.0413,6077201.4754979,0
+STLA.US,D,20220602,000000,13.0927,13.2558,13.0328,13.1614,6142861.5308404,0
+STLA.US,D,20220603,000000,12.7668,12.8096,12.6338,12.6895,4447706.202348,0
+STLA.US,D,20220606,000000,12.9212,12.9898,12.7925,12.8782,5426881.9558573,0
+STLA.US,D,20220607,000000,12.6381,12.8483,12.6144,12.8268,3639741.9423967,0
+STLA.US,D,20220608,000000,12.8955,12.9598,12.7495,12.8096,3938252.4728679,0
+STLA.US,D,20220609,000000,12.6037,12.6981,12.3463,12.3549,4375758.1200494,0
+STLA.US,D,20220610,000000,11.8401,11.9388,11.6713,11.7029,5653754.4346454,0
+STLA.US,D,20220613,000000,11.291,11.3768,11.0636,11.1538,7563396.1691802,0
+STLA.US,D,20220614,000000,11.2138,11.2825,11.0079,11.128,5218546.0443927,0
+STLA.US,D,20220615,000000,11.4197,11.6642,11.319,11.5999,6666247.9895574,0
+STLA.US,D,20220616,000000,11.0251,11.0593,10.7719,10.8878,10333398.503205,0
+STLA.US,D,20220617,000000,11.0336,11.1151,10.8792,11.0679,7080532.8098534,0
+STLA.US,D,20220621,000000,11.4884,11.5707,11.4111,11.5141,4639383.2131113,0
+STLA.US,D,20220622,000000,11.1795,11.4455,11.1538,11.2738,6604898.0590868,0
+STLA.US,D,20220623,000000,11.2138,11.231,10.8792,11.0593,5317474.9489354,0
+STLA.US,D,20220624,000000,11.0251,11.3682,11.0079,11.3682,5104169.2233946,0
+STLA.US,D,20220627,000000,11.2738,11.3296,11.1623,11.231,5294974.4187431,0
+STLA.US,D,20220628,000000,11.4111,11.5398,11.0122,11.0165,8871944.4857411,0
+STLA.US,D,20220629,000000,11.0251,11.0336,10.8363,10.8878,9147390.3701634,0
+STLA.US,D,20220630,000000,10.5703,10.6947,10.3987,10.6046,9659876.8051373,0
+STLA.US,D,20220701,000000,10.4159,10.6604,10.3344,10.6389,6867294.6849732,0
+STLA.US,D,20220705,000000,9.92684,10.0641,9.84111,10.0469,7408963.6257724,0
+STLA.US,D,20220706,000000,9.88388,9.95258,9.75519,9.92684,6957232.701668,0
+STLA.US,D,20220707,000000,10.3387,10.5617,10.33,10.5446,6881167.97225,0
+STLA.US,D,20220708,000000,10.8019,10.8963,10.6819,10.8192,7112707.2276706,0
+STLA.US,D,20220711,000000,10.6819,10.6819,10.4587,10.4587,7418751.7352029,0
+STLA.US,D,20220712,000000,10.4416,10.6636,10.433,10.5274,5549333.5592005,0
+STLA.US,D,20220713,000000,10.2357,10.476,10.1885,10.4502,5559041.2471555,0
+STLA.US,D,20220714,000000,10.0469,10.1414,9.82819,10.1327,9801574.7827393,0
+STLA.US,D,20220715,000000,10.2786,10.4159,10.1628,10.373,6182487.1731859,0
+STLA.US,D,20220718,000000,10.6304,10.6905,10.4587,10.5188,4902457.0111314,0
+STLA.US,D,20220719,000000,10.862,11.2652,10.8449,11.188,11170555.758739,0
+STLA.US,D,20220720,000000,11.0251,11.1323,10.8706,10.9821,4983169.8687238,0
+STLA.US,D,20220721,000000,10.8363,11.1623,10.8192,11.1538,6771798.2622443,0
+STLA.US,D,20220722,000000,11.0508,11.1408,10.9392,11.0251,5690272.7776647,0
+STLA.US,D,20220725,000000,11.2738,11.3511,11.188,11.2224,4546189.8749543,0
+STLA.US,D,20220726,000000,11.0593,11.1623,10.9993,11.0251,2719589.7242135,0
+STLA.US,D,20220727,000000,11.2052,11.497,11.1495,11.4884,5526743.2833036,0
+STLA.US,D,20220728,000000,11.8316,12.0203,11.7243,12.0117,11683598.15087,0
+STLA.US,D,20220729,000000,12.1147,12.3463,12.0203,12.3377,6618685.097245,0
+STLA.US,D,20220801,000000,12.4236,12.5737,12.3678,12.5436,6819534.8183224,0
+STLA.US,D,20220802,000000,12.4407,12.6208,12.3678,12.4836,7505912.2971736,0
+STLA.US,D,20220803,000000,12.3035,12.6638,12.3035,12.6381,6161100.8883633,0
+STLA.US,D,20220804,000000,12.5694,12.6809,12.5094,12.5351,4859051.5594405,0
+STLA.US,D,20220805,000000,12.4579,12.6197,12.4536,12.5436,3252041.6646108,0
+STLA.US,D,20220808,000000,12.7495,12.9813,12.741,12.9469,7738842.0282492,0
+STLA.US,D,20220809,000000,12.7839,12.7925,12.5695,12.6295,4305005.8701246,0
+STLA.US,D,20220810,000000,12.9126,13.0542,12.8825,12.9298,4559451.2597006,0
+STLA.US,D,20220811,000000,13.067,13.11,12.9898,13.0499,4325859.5083635,0
+STLA.US,D,20220812,000000,13.1014,13.2387,13.0413,13.2387,4025857.1012465,0
+STLA.US,D,20220815,000000,12.8782,13.1271,12.8697,13.1014,2986808.1420402,0
+STLA.US,D,20220816,000000,12.9383,13.1228,12.9298,13.11,3931346.7157382,0
+STLA.US,D,20220817,000000,12.8611,12.9512,12.7238,12.8611,4408283.361984,0
+STLA.US,D,20220818,000000,12.9041,12.9641,12.8268,12.9383,2411916.9731859,0
+STLA.US,D,20220819,000000,12.578,12.608,12.4236,12.4664,4210609.706422,0
+STLA.US,D,20220822,000000,11.8658,11.883,11.7041,11.72,5706336.0932363,0
+STLA.US,D,20220823,000000,11.9088,12.1048,11.9002,12.0203,5020317.597203,0
+STLA.US,D,20220824,000000,11.9173,12.1662,11.8916,12.0717,3430107.6320388,0
+STLA.US,D,20220825,000000,11.986,12.1748,11.956,12.1662,3821161.1356918,0
+STLA.US,D,20220826,000000,12.1748,12.1833,11.6685,11.6771,5722031.1017611,0
+STLA.US,D,20220829,000000,11.7715,11.9302,11.7457,11.8487,4779015.8739818,0
+STLA.US,D,20220830,000000,11.8916,11.9216,11.5913,11.6943,5051311.3345185,0
+STLA.US,D,20220831,000000,11.5827,11.6171,11.4583,11.497,6228847.2399526,0
+STLA.US,D,20220901,000000,11.3167,11.3982,11.1495,11.3854,8217205.2815375,0
+STLA.US,D,20220902,000000,11.557,11.6427,11.1623,11.231,12172521.093541,0
+STLA.US,D,20220906,000000,11.0079,11.0937,10.8921,10.9821,10505204.416364,0
+STLA.US,D,20220907,000000,10.965,11.3682,10.9564,11.3597,5493008.2226516,0
+STLA.US,D,20220908,000000,11.0422,11.231,11.0079,11.2138,5601014.2641608,0
+STLA.US,D,20220909,000000,11.4197,11.5227,11.4111,11.5055,6486094.5603539,0
+STLA.US,D,20220912,000000,11.8744,11.9945,11.8359,11.9517,7755650.1166151,0
+STLA.US,D,20220913,000000,11.6943,11.8744,11.4712,11.5055,7368438.1953249,0
+STLA.US,D,20220914,000000,11.6428,11.7801,11.5398,11.6857,5955871.1106963,0
+STLA.US,D,20220915,000000,11.6171,11.823,11.587,11.6171,7707981.1611975,0
+STLA.US,D,20220916,000000,11.5312,11.6428,11.4669,11.557,9929254.9475144,0
+STLA.US,D,20220919,000000,11.3424,11.7029,11.3253,11.6771,7793575.2526902,0
+STLA.US,D,20220920,000000,11.4283,11.4369,11.1923,11.2652,9626074.1438248,0
+STLA.US,D,20220921,000000,11.2652,11.4841,11.1452,11.1538,9801255.4278949,0
+STLA.US,D,20220922,000000,11.1365,11.1795,10.9306,10.965,9505976.9083132,0
+STLA.US,D,20220923,000000,10.5789,10.5832,10.2915,10.433,12486592.596745,0
+STLA.US,D,20220926,000000,10.5446,10.7505,10.4423,10.5017,11418335.490083,0
+STLA.US,D,20220927,000000,10.6561,10.7247,10.4288,10.5617,10126031.146032,0
+STLA.US,D,20220928,000000,10.476,10.8534,10.4159,10.7934,9745413.7857272,0
+STLA.US,D,20220929,000000,10.2958,10.3387,10.0641,10.2786,9329561.3294245,0
+STLA.US,D,20220930,000000,10.1327,10.3473,10.0994,10.1585,12887385.257626,0
+STLA.US,D,20221003,000000,10.3644,10.6218,10.2357,10.4931,11844706.842267,0
+STLA.US,D,20221004,000000,10.8277,11.098,10.8277,11.0508,8460799.5995729,0
+STLA.US,D,20221005,000000,10.5874,10.8277,10.4615,10.7677,7582018.9856223,0
+STLA.US,D,20221006,000000,10.6132,10.6803,10.5188,10.5446,8797841.3410066,0
+STLA.US,D,20221007,000000,10.3987,10.4159,10.1671,10.2357,8914374.3899692,0
+STLA.US,D,20221010,000000,10.2958,10.3,10.0848,10.1756,9846045.5275976,0
+STLA.US,D,20221011,000000,10.0813,10.3601,9.99975,10.1327,8197571.9517737,0
+STLA.US,D,20221012,000000,10.1327,10.2271,10.0641,10.0984,7314774.9261658,0
+STLA.US,D,20221013,000000,9.98693,10.5959,9.92853,10.5532,8858054.8810635,0
+STLA.US,D,20221014,000000,10.6046,10.6389,10.3644,10.3815,8155408.9536018,0
+STLA.US,D,20221017,000000,10.742,10.8406,10.7092,10.7848,7656468.2923598,0
+STLA.US,D,20221018,000000,11.1966,11.231,10.9392,11.0851,11172851.85014,0
+STLA.US,D,20221019,000000,10.965,11.0165,10.7505,10.862,6934206.5180637,0
+STLA.US,D,20221020,000000,11.0251,11.1666,10.8964,10.9479,6311701.1736374,0
+STLA.US,D,20221021,000000,10.8534,11.1966,10.8106,11.188,6835289.2688073,0
+STLA.US,D,20221024,000000,11.3854,11.5398,11.3082,11.5055,8508390.4645724,0
+STLA.US,D,20221025,000000,11.4283,11.6084,11.4283,11.5312,6372595.3824139,0
+STLA.US,D,20221026,000000,11.6342,11.823,11.587,11.6857,6499837.3084243,0
+STLA.US,D,20221027,000000,11.6428,11.78,11.5956,11.6257,6252315.1589074,0
+STLA.US,D,20221028,000000,11.497,11.6599,11.4885,11.6428,5620717.5256424,0
+STLA.US,D,20221031,000000,11.4712,11.6342,11.4626,11.5999,7245380.5170944,0
+STLA.US,D,20221101,000000,11.8744,11.9002,11.6041,11.7801,9821043.7729664,0
+STLA.US,D,20221102,000000,11.7029,11.8401,11.424,11.4712,14898036.365307,0
+STLA.US,D,20221103,000000,11.0422,11.2009,10.9736,11.0765,13531788.553943,0
+STLA.US,D,20221104,000000,11.4197,11.6728,11.3597,11.6171,11813449.695482,0
+STLA.US,D,20221107,000000,11.7972,11.883,11.6814,11.8401,6724728.3885422,0
+STLA.US,D,20221108,000000,11.7801,11.883,11.7141,11.8401,9859458.4310659,0
+STLA.US,D,20221109,000000,11.7029,11.865,11.6514,11.6599,7346184.757202,0
+STLA.US,D,20221110,000000,12.1833,12.4064,12.1232,12.4064,7954959.0088443,0
+STLA.US,D,20221111,000000,12.5094,12.8268,12.4579,12.7581,8033258.056645,0
+STLA.US,D,20221114,000000,12.7581,12.8784,12.6852,12.6981,7026768.1397036,0
+STLA.US,D,20221115,000000,12.9727,13.007,12.5866,12.7581,8039051.8994623,0
+STLA.US,D,20221116,000000,12.6895,12.7668,12.6208,12.7238,8420305.6383985,0
+STLA.US,D,20221117,000000,12.4579,12.6808,12.4493,12.6552,6942502.7508485,0
+STLA.US,D,20221118,000000,12.7925,12.844,12.6766,12.8096,5600031.7235262,0
+STLA.US,D,20221121,000000,12.741,12.8354,12.6895,12.7925,4944575.7192154,0
+STLA.US,D,20221122,000000,12.8868,13.0413,12.8782,13.0328,4276295.4033943,0
+STLA.US,D,20221123,000000,12.8525,12.9383,12.7882,12.9041,5365818.7454295,0
+STLA.US,D,20221125,000000,12.9298,13.0842,12.9298,13.0499,2405548.5247543,0
+STLA.US,D,20221128,000000,12.9727,13.0585,12.874,12.9041,4592539.4519633,0
+STLA.US,D,20221129,000000,12.9469,13.1185,12.9383,13.0499,5689860.1805298,0
+STLA.US,D,20221130,000000,13.2043,13.4102,13.088,13.4016,8411945.3015391,0
+STLA.US,D,20221201,000000,13.496,13.6161,13.3931,13.4874,5966028.6927023,0
+STLA.US,D,20221202,000000,13.1957,13.2515,13.1264,13.1872,5741693.5697406,0
+STLA.US,D,20221205,000000,13.2472,13.2729,13.0585,13.0842,5993385.9806938,0
+STLA.US,D,20221206,000000,13.1528,13.2043,12.8697,13.0155,5640441.7666393,0
+STLA.US,D,20221207,000000,13.0413,13.1228,12.9767,13.0499,5701121.518148,0
+STLA.US,D,20221208,000000,12.9126,12.9126,12.6981,12.7324,6145631.9923927,0
+STLA.US,D,20221209,000000,12.3635,12.4836,12.2992,12.3892,9052418.4353177,0
+STLA.US,D,20221212,000000,12.4493,12.5351,12.3721,12.5094,6537116.7416386,0
+STLA.US,D,20221213,000000,12.8525,12.8611,12.4536,12.5609,9881020.7107115,0
+STLA.US,D,20221214,000000,12.6638,12.7324,12.4965,12.6208,7206801.5194582,0
+STLA.US,D,20221215,000000,12.475,12.4793,12.3077,12.3892,6348995.7587239,0
+STLA.US,D,20221216,000000,12.2691,12.3163,12.1104,12.1318,6319587.1403445,0
+STLA.US,D,20221219,000000,12.2434,12.2734,12.1318,12.1919,4482990.2505486,0
+STLA.US,D,20221220,000000,12.0632,12.119,12.0203,12.0717,4770876.9875621,0
+STLA.US,D,20221221,000000,12.2263,12.3549,12.1962,12.2949,4836281.7921347,0
+STLA.US,D,20221222,000000,12.0717,12.0803,11.7669,11.9088,6814343.5538067,0
+STLA.US,D,20221223,000000,11.9774,12.0803,11.9259,12.0546,4931187.2918484,0
+STLA.US,D,20221227,000000,11.9945,12.0503,11.9688,12.0117,3498057.9511383,0
+STLA.US,D,20221228,000000,12.046,12.0975,11.8744,11.883,6572033.6483209,0
+STLA.US,D,20221229,000000,12.1318,12.312,12.1232,12.3035,5502713.5795494,0
+STLA.US,D,20221230,000000,12.2176,12.2777,12.1489,12.1833,4908480.4630886,0
+STLA.US,D,20230103,000000,12.578,12.6611,12.4279,12.5179,6248919.9740097,0
+STLA.US,D,20230104,000000,12.8268,12.9727,12.7196,12.9212,6498050.5530352,0
+STLA.US,D,20230105,000000,12.9555,13.0756,12.9126,13.0155,5476695.4839532,0
+STLA.US,D,20230106,000000,12.9126,13.2987,12.8782,13.2558,6092314.8852365,0
+STLA.US,D,20230109,000000,13.4188,13.5003,13.3587,13.4016,8361162.0536235,0
+STLA.US,D,20230110,000000,13.5389,13.6161,13.4489,13.6161,5897633.1416664,0
+STLA.US,D,20230111,000000,13.5733,13.599,13.4531,13.556,4110754.2066188,0
+STLA.US,D,20230112,000000,13.6591,13.8006,13.5389,13.7534,6541469.9910698,0
+STLA.US,D,20230113,000000,13.1442,13.2387,13.1185,13.23,5691234.338784,0
+STLA.US,D,20230117,000000,13.2472,13.3974,13.2163,13.2558,4819648.5330632,0
+STLA.US,D,20230118,000000,13.4446,13.466,13.1014,13.11,4657338.1816486,0
+STLA.US,D,20230119,000000,12.9555,13.0155,12.8526,12.9813,4816417.6877022,0
+STLA.US,D,20230120,000000,12.8955,13.0756,12.8525,13.0413,5655964.2769269,0
+STLA.US,D,20230123,000000,12.9898,13.17,12.9555,13.11,5346267.0026698,0
+STLA.US,D,20230124,000000,12.9813,13.1013,12.9126,13.067,3835934.2110706,0
+STLA.US,D,20230125,000000,12.9126,13.1442,12.8868,13.0842,4565811.5494318,0
+STLA.US,D,20230126,000000,13.1786,13.2129,13.0713,13.2043,4846834.4883461,0
+STLA.US,D,20230127,000000,13.1528,13.3845,13.1442,13.333,6276633.9137618,0
+STLA.US,D,20230130,000000,13.1442,13.1786,12.9426,12.9555,7657950.8447765,0
+STLA.US,D,20230131,000000,13.1614,13.496,13.1442,13.4874,6807093.9657312,0
+STLA.US,D,20230201,000000,13.5475,13.8821,13.5389,13.7963,7300160.3626806,0
+STLA.US,D,20230202,000000,14.0108,14.3454,13.9165,14.2425,8040685.9706008,0
+STLA.US,D,20230203,000000,14.0194,14.2473,13.9593,14.0108,6384812.4535082,0
+STLA.US,D,20230206,000000,13.8821,13.9165,13.7225,13.8735,5432858.7866693,0
+STLA.US,D,20230207,000000,13.865,13.9937,13.7533,13.9593,5634277.2857179,0
+STLA.US,D,20230208,000000,13.9851,14.0537,13.865,13.8821,4341196.699599,0
+STLA.US,D,20230209,000000,14.4141,14.5256,14.354,14.3711,9907619.2395651,0
+STLA.US,D,20230210,000000,14.2253,14.2253,14.0237,14.0709,5947741.5485056,0
+STLA.US,D,20230213,000000,14.1738,14.3368,14.1309,14.3025,3766247.2543132,0
+STLA.US,D,20230214,000000,14.2939,14.5128,14.2725,14.4226,4640929.8696026,0
+STLA.US,D,20230215,000000,14.4226,14.6458,14.4226,14.5943,4763134.3808763,0
+STLA.US,D,20230216,000000,14.4398,14.6929,14.4398,14.5342,5150239.0735326,0
+STLA.US,D,20230217,000000,14.5685,14.8344,14.4828,14.8344,7713671.2719667,0
+STLA.US,D,20230221,000000,14.5428,14.5826,14.2853,14.2939,7868512.9159235,0
+STLA.US,D,20230222,000000,14.7057,15.0104,14.7057,14.8173,11073896.138438,0
+STLA.US,D,20230223,000000,15.4008,15.5509,15.1605,15.4608,13667452.58983,0
+STLA.US,D,20230224,000000,14.9117,15.0833,14.8087,15.0747,9950168.0277134,0
+STLA.US,D,20230227,000000,15.0918,15.2334,15.0661,15.109,7203656.9232158,0
+STLA.US,D,20230228,000000,15.1434,15.2377,15.0146,15.0318,6571531.3054816,0
+STLA.US,D,20230301,000000,15.6753,15.7525,15.5809,15.6667,9379970.4426501,0
+STLA.US,D,20230302,000000,15.538,15.7696,15.5209,15.7439,5941706.4412621,0
+STLA.US,D,20230303,000000,16.0871,16.1815,16.0099,16.1558,8909155.1527663,0
+STLA.US,D,20230306,000000,16.1558,16.1558,15.9884,16.0014,5458548.203192,0
+STLA.US,D,20230307,000000,16.1214,16.1472,15.7954,15.8126,5614854.9166361,0
+STLA.US,D,20230308,000000,15.8727,15.9412,15.7799,15.8812,4148288.890603,0
+STLA.US,D,20230309,000000,15.6495,15.7268,15.4008,15.4179,5543743.6838934,0
+STLA.US,D,20230310,000000,15.3407,15.4522,15.0576,15.1004,8116684.2648869,0
+STLA.US,D,20230313,000000,14.8259,15.0147,14.7144,14.8859,9186251.4257279,0
+STLA.US,D,20230314,000000,15.0061,15.1262,14.9203,15.0403,9427531.0039052,0
+STLA.US,D,20230315,000000,14.2682,14.4912,14.1923,14.4741,11937083.144855,0
+STLA.US,D,20230316,000000,14.191,14.6886,14.1524,14.6886,6633716.9199796,0
+STLA.US,D,20230317,000000,14.457,14.4613,14.191,14.4055,7235322.0050219,0
+STLA.US,D,20230320,000000,14.5428,14.7057,14.4998,14.5513,8337113.7014111,0
+STLA.US,D,20230321,000000,15.0403,15.0876,14.946,14.946,5405893.1162974,0
+STLA.US,D,20230322,000000,15.049,15.1733,14.843,14.8517,4385247.8541507,0
+STLA.US,D,20230323,000000,15.0661,15.1949,14.7358,14.8945,4942415.994665,0
+STLA.US,D,20230324,000000,14.6629,14.8087,14.5438,14.8002,4598992.9839848,0
+STLA.US,D,20230327,000000,15.0146,15.1391,14.9289,15.0661,3816437.2481565,0
+STLA.US,D,20230328,000000,15.109,15.1605,15.0576,15.0918,3723511.9815843,0
+STLA.US,D,20230329,000000,15.1776,15.2806,15.1605,15.2463,3724079.5940268,0
+STLA.US,D,20230330,000000,15.4865,15.538,15.4179,15.4522,4177967.9116244,0
+STLA.US,D,20230331,000000,15.5209,15.6753,15.5037,15.6067,4328567.0313698,0
+STLA.US,D,20230403,000000,15.6495,15.7354,15.5037,15.5895,5550314.9343065,0
+STLA.US,D,20230404,000000,15.7096,15.7096,15.3236,15.4265,5223295.5735579,0
+STLA.US,D,20230405,000000,15.2463,15.2549,15.0189,15.0833,4103580.3779043,0
+STLA.US,D,20230406,000000,15.0403,15.2892,14.9889,15.1434,4101257.4793457,0
+STLA.US,D,20230410,000000,15.1434,15.3149,15.0661,15.3063,3420934.9217247,0
+STLA.US,D,20230411,000000,15.6152,15.7868,15.5981,15.6582,5195761.1252147,0
+STLA.US,D,20230412,000000,15.9413,15.9841,15.7439,15.7868,5454120.3599286,0
+STLA.US,D,20230413,000000,16.0528,16.1353,15.9155,16.0442,6992143.7807072,0
+STLA.US,D,20230414,000000,16.19,16.2717,16.1085,16.1815,5263592.560394,0
+STLA.US,D,20230417,000000,16.0099,16.0528,15.9069,16.0185,7305718.7687147,0
+STLA.US,D,20230418,000000,16.0528,16.1343,16.0014,16.1043,5355839.4893038,0
+STLA.US,D,20230419,000000,15.9584,15.9928,15.8126,15.8812,6729472.0900642,0
+STLA.US,D,20230420,000000,15.1177,15.2077,14.9631,15.1949,12551441.444161,0
+STLA.US,D,20230421,000000,15.0318,15.1691,14.9031,15.1691,8536177.8326282,0
+STLA.US,D,20230424,000000,15.3962,15.4477,15.3166,15.3681,7851721.4537432,0
+STLA.US,D,20230425,000000,15.2745,15.2839,15.0125,15.0499,6991963.9448035,0
+STLA.US,D,20230426,000000,15.1903,15.2324,15.0312,15.078,5766150.2630897,0
+STLA.US,D,20230427,000000,15.2558,15.4197,15.1716,15.3681,6913261.1090601,0
+STLA.US,D,20230428,000000,15.1903,15.5787,15.1809,15.5647,4867345.3093003,0
+STLA.US,D,20230501,000000,15.5927,15.8033,15.5553,15.5834,4093877.6745179,0
+STLA.US,D,20230502,000000,15.3962,15.4243,15.0967,15.2839,6544075.4565628,0
+STLA.US,D,20230503,000000,14.9001,15.0853,14.8346,14.8721,7281431.7374067,0
+STLA.US,D,20230504,000000,14.741,14.9095,14.624,14.8533,6042769.9868395,0
+STLA.US,D,20230505,000000,15.0873,15.312,15.0353,15.2558,5781426.9107793,0
+STLA.US,D,20230508,000000,15.3213,15.3915,15.2558,15.3587,3589877.5827865,0
+STLA.US,D,20230509,000000,15.2371,15.3569,15.209,15.2558,4211665.3507377,0
+STLA.US,D,20230510,000000,15.4711,15.4804,15.2192,15.34,3374387.9556173,0
+STLA.US,D,20230511,000000,15.1528,15.2722,15.0873,15.2464,3967233.6454727,0
+STLA.US,D,20230512,000000,15.312,15.3169,15.0967,15.1622,3041295.4934683,0
+STLA.US,D,20230515,000000,15.209,15.209,15.0358,15.0686,4940820.2364449,0
+STLA.US,D,20230516,000000,14.9095,14.9423,14.8096,14.8253,5515320.7003366,0
+STLA.US,D,20230517,000000,15.1341,15.1809,15.0031,15.0967,4068021.2698399,0
+STLA.US,D,20230518,000000,15.1341,15.4149,15.0873,15.3962,5846970.7597452,0
+STLA.US,D,20230519,000000,15.6676,15.7284,15.5787,15.705,4333294.0920326,0
+STLA.US,D,20230522,000000,15.5085,15.5413,15.4243,15.4804,3553784.3924381,0
+STLA.US,D,20230523,000000,15.2932,15.443,15.209,15.209,3253615.0399483,0
+STLA.US,D,20230524,000000,14.8721,14.8721,14.6474,14.7317,4802838.9218609,0
+STLA.US,D,20230525,000000,14.5632,14.6942,14.5016,14.6474,5053211.189523,0
+STLA.US,D,20230526,000000,14.7036,14.9563,14.7013,14.8814,4632963.4115725,0
+STLA.US,D,20230530,000000,14.9657,14.9844,14.6802,14.7317,3597218.8785114,0
+STLA.US,D,20230531,000000,14.4602,14.479,14.1046,14.3199,5842313.4015637,0
+STLA.US,D,20230601,000000,14.3292,14.5632,14.3011,14.4883,4937560.4062518,0
+STLA.US,D,20230602,000000,14.7972,14.9376,14.7878,14.8533,4669611.125641,0
+STLA.US,D,20230605,000000,14.8346,14.8627,14.6849,14.741,3354773.4152421,0
+STLA.US,D,20230606,000000,14.6006,14.8721,14.5913,14.8253,3734074.0505115,0
+STLA.US,D,20230607,000000,14.9095,15.0592,14.9001,15.0125,4281340.8822198,0
+STLA.US,D,20230608,000000,15.3213,15.443,15.2371,15.2839,4917285.5659555,0
+STLA.US,D,20230609,000000,15.1903,15.2652,15.1435,15.1996,4431783.4880336,0
+STLA.US,D,20230612,000000,15.3587,15.4595,15.326,15.3868,3376834.6980434,0
+STLA.US,D,20230613,000000,15.6395,15.7986,15.6156,15.7331,4453670.6140596,0
+STLA.US,D,20230614,000000,15.9765,16.0701,15.7986,15.8922,3936844.8908506,0
+STLA.US,D,20230615,000000,15.8735,16.1075,15.8548,16.0607,3724968.7496575,0
+STLA.US,D,20230616,000000,16.2666,16.2853,16.1917,16.2292,4893474.1678293,0
+STLA.US,D,20230620,000000,15.7799,15.8174,15.6442,15.7986,5694749.1905517,0
+STLA.US,D,20230621,000000,15.8267,15.8829,15.7331,15.7425,2809849.686652,0
+STLA.US,D,20230622,000000,15.5553,15.6723,15.5366,15.5647,2896518.8593078,0
+STLA.US,D,20230623,000000,15.3962,15.4804,15.3587,15.4055,3512373.5439872,0
+STLA.US,D,20230626,000000,15.4617,15.6208,15.4523,15.5366,2940097.585655,0
+STLA.US,D,20230627,000000,15.5459,15.8267,15.5179,15.8174,3563618.3737876,0
+STLA.US,D,20230628,000000,15.7706,15.8501,15.7331,15.8361,3522943.6849575,0
+STLA.US,D,20230629,000000,16.3228,16.4538,16.276,16.3321,6020852.9443122,0
+STLA.US,D,20230630,000000,16.4444,16.4819,16.3508,16.4164,3742203.8597345,0
+STLA.US,D,20230703,000000,16.641,16.7065,16.6223,16.6691,2287513.984975,0
+STLA.US,D,20230705,000000,16.4538,16.4819,16.3883,16.4257,3182671.2625013,0
+STLA.US,D,20230706,000000,16.2666,16.3134,16.0884,16.2479,3950097.9009179,0
+STLA.US,D,20230707,000000,16.4538,16.772,16.4351,16.6035,6295026.9940823,0
+STLA.US,D,20230710,000000,16.6691,16.7627,16.6269,16.7533,3005503.6050258,0
+STLA.US,D,20230711,000000,16.8469,16.875,16.7627,16.8469,2910643.721698,0
+STLA.US,D,20230712,000000,17.2493,17.4693,17.2493,17.2961,7261268.0155438,0
+STLA.US,D,20230713,000000,17.6705,17.736,17.5957,17.6986,4800471.2444738,0
+STLA.US,D,20230714,000000,17.5956,17.6237,17.502,17.5582,3341019.3037784,0
+STLA.US,D,20230717,000000,17.5395,17.5582,17.3523,17.4646,4122333.609468,0
+STLA.US,D,20230718,000000,17.371,17.5488,17.3663,17.5395,2644071.6685925,0
+STLA.US,D,20230719,000000,17.3897,17.4459,17.3102,17.3617,3169027.2010244,0
+STLA.US,D,20230720,000000,17.3991,17.4833,17.2868,17.3149,2487537.8494287,0
+STLA.US,D,20230721,000000,17.3897,17.4085,17.0996,17.1745,4326995.6000666,0
+STLA.US,D,20230724,000000,17.3804,17.4552,17.3242,17.3242,3016926.3662825,0
+STLA.US,D,20230725,000000,17.3804,17.3897,17.2868,17.3242,4005382.5268376,0
+STLA.US,D,20230726,000000,17.6144,18.0449,17.5956,17.9419,8760269.5709319,0
+STLA.US,D,20230727,000000,18.4848,18.8569,18.4427,18.5316,10196149.445511,0
+STLA.US,D,20230728,000000,18.9528,19.3271,18.9481,19.2335,10910700.804808,0
+STLA.US,D,20230731,000000,19.3739,19.3833,19.1306,19.2335,5190592.0371885,0
+STLA.US,D,20230801,000000,18.7656,18.9013,18.7375,18.8311,6659372.584051,0
+STLA.US,D,20230802,000000,18.569,18.6345,18.3538,18.4099,5990434.2731889,0
+STLA.US,D,20230803,000000,18.3257,18.4285,18.1946,18.3163,5545043.8128052,0
+STLA.US,D,20230804,000000,18.4286,18.5316,18.1478,18.1853,7214122.8148653,0
+STLA.US,D,20230807,000000,18.3725,18.4146,18.2555,18.3257,5593850.4477512,0
+STLA.US,D,20230808,000000,17.8858,18.1057,17.7969,18.101,6577688.7826443,0
+STLA.US,D,20230809,000000,18.0075,18.0823,17.7828,17.8951,6526087.0917215,0
+STLA.US,D,20230810,000000,18.1572,18.2321,17.5161,17.5676,14283565.155753,0
+STLA.US,D,20230811,000000,17.3804,17.3944,17.1557,17.2306,11226928.907806,0
+STLA.US,D,20230814,000000,17.1838,17.2681,17.0914,17.2306,7276537.184108,0
+STLA.US,D,20230815,000000,17.109,17.123,16.875,16.9779,6088094.5547258,0
+STLA.US,D,20230816,000000,16.9592,17.0715,16.7627,16.772,5718549.9042132,0
+STLA.US,D,20230817,000000,16.8656,16.8843,16.5848,16.6129,6821091.5739546,0
+STLA.US,D,20230818,000000,16.4725,16.6878,16.4398,16.6784,8048433.1341266,0
+STLA.US,D,20230821,000000,17.0247,17.0434,16.875,16.9686,7245629.1644994,0
+STLA.US,D,20230822,000000,17.1651,17.2259,16.875,16.9311,7066646.2164641,0
+STLA.US,D,20230823,000000,16.8562,17.0622,16.8562,17.0341,3626920.6220504,0
+STLA.US,D,20230824,000000,16.903,16.9592,16.6972,16.7159,3942137.9746843,0
+STLA.US,D,20230825,000000,16.9498,17.1043,16.7159,17.0154,5943977.1520399,0
+STLA.US,D,20230828,000000,17.1183,17.2104,17.0622,17.1277,3755196.168862,0
+STLA.US,D,20230829,000000,17.2493,17.6705,17.2072,17.6424,5254773.6168997,0
+STLA.US,D,20230830,000000,17.5488,17.6424,17.474,17.5208,5027072.7149757,0
+STLA.US,D,20230831,000000,17.474,17.4833,17.2868,17.3617,8754571.5458844,0
+STLA.US,D,20230901,000000,17.2119,17.2213,16.8656,17.0622,7743573.3016146,0
+STLA.US,D,20230905,000000,16.9405,17.1745,16.8375,17.0902,7779116.2420286,0
+STLA.US,D,20230906,000000,17.0715,17.1838,16.8282,16.9966,7145081.940589,0
+STLA.US,D,20230907,000000,16.9966,17.0762,16.8843,16.9311,6216173.5073861,0
+STLA.US,D,20230908,000000,16.9498,17.109,16.9077,17.0622,5911026.2627725,0
+STLA.US,D,20230911,000000,17.3523,17.5816,17.2774,17.4927,5809928.7889277,0
+STLA.US,D,20230912,000000,17.7828,18.0262,17.7828,17.8109,7748354.5995871,0
+STLA.US,D,20230913,000000,17.8951,17.97,17.6713,17.736,5420433.0374005,0
+STLA.US,D,20230914,000000,17.6331,17.6799,17.4365,17.6331,5349933.7336868,0
+STLA.US,D,20230915,000000,17.708,18.0589,17.6892,18.0168,13243462.429523,0
+STLA.US,D,20230918,000000,17.736,17.8249,17.5676,17.7267,6441396.6819361,0
+STLA.US,D,20230919,000000,18.0543,18.1946,17.9934,18.101,5776869.9865664,0
+STLA.US,D,20230920,000000,18.5503,18.7188,18.4005,18.4099,8301355.7835229,0
+STLA.US,D,20230921,000000,18.101,18.2227,18.0028,18.0917,8608865.3632912,0
+STLA.US,D,20230922,000000,18.2134,18.363,18.0636,18.1104,9000912.564999,0
+STLA.US,D,20230925,000000,17.7735,18.0168,17.6424,18.0075,6091268.909201,0
+STLA.US,D,20230926,000000,17.7922,17.9373,17.4667,17.6331,7763750.9132817,0
+STLA.US,D,20230927,000000,17.6331,17.6986,17.3944,17.605,5611195.607815,0
+STLA.US,D,20230928,000000,17.6144,18.1104,17.5722,18.0355,12494758.178675,0
+STLA.US,D,20230929,000000,18.0449,18.2321,17.8343,17.9045,9856989.2758348,0
+STLA.US,D,20231002,000000,17.839,17.8764,17.5863,17.6986,6114641.1758263,0
+STLA.US,D,20231003,000000,17.6424,17.6705,17.3897,17.502,6384387.5834069,0
+STLA.US,D,20231004,000000,17.4646,17.5582,17.3242,17.5488,8798293.4440592,0
+STLA.US,D,20231005,000000,17.5863,17.7033,17.4646,17.6799,7191292.2506024,0
+STLA.US,D,20231006,000000,17.6518,18.335,17.4833,18.2134,12059172.851586,0
+STLA.US,D,20231009,000000,17.7828,17.9466,17.708,17.8858,6310078.1995658,0
+STLA.US,D,20231010,000000,18.3163,18.4941,18.2695,18.3257,7499103.1322765,0
+STLA.US,D,20231011,000000,18.9808,19.1119,18.757,18.9528,9828969.2670463,0
+STLA.US,D,20231012,000000,18.8124,18.8311,18.3912,18.5035,6741551.0761753,0
+STLA.US,D,20231013,000000,18.7468,18.7749,18.3631,18.4193,7154772.7501109,0
+STLA.US,D,20231016,000000,18.307,18.5971,18.2414,18.5503,5426384.2842623,0
+STLA.US,D,20231017,000000,18.4661,18.9481,18.4567,18.7749,7594536.7713609,0
+STLA.US,D,20231018,000000,18.6813,18.6907,18.4005,18.4473,7852020.618756,0
+STLA.US,D,20231019,000000,17.8764,18.0075,17.6243,17.736,10428439.325042,0
+STLA.US,D,20231020,000000,17.6237,17.6939,17.4552,17.6705,9462729.3214787,0
+STLA.US,D,20231023,000000,17.7641,17.9934,17.6705,17.7267,8460170.7359093,0
+STLA.US,D,20231024,000000,17.605,17.6471,17.4225,17.5582,7060004.7531799,0
+STLA.US,D,20231025,000000,17.5863,17.7875,17.474,17.6799,8930683.5782433,0
+STLA.US,D,20231026,000000,17.5114,17.6144,17.2259,17.2961,9513996.588655,0
+STLA.US,D,20231027,000000,17.4646,17.474,16.7814,16.8843,13264561.042051,0
+STLA.US,D,20231030,000000,17.2025,17.24,16.6784,16.8469,11794487.674954,0
+STLA.US,D,20231031,000000,17.2025,17.5676,17.137,17.4833,9849597.7631256,0
+STLA.US,D,20231101,000000,17.6237,17.8577,17.5488,17.7267,12402102.500424,0
+STLA.US,D,20231102,000000,18.335,18.3959,18.1198,18.3538,9271469.9234536,0
+STLA.US,D,20231103,000000,18.5971,18.8779,18.5971,18.8217,7732804.4296001,0
+STLA.US,D,20231106,000000,18.569,18.6439,18.2227,18.2976,5891912.8237937,0
+STLA.US,D,20231107,000000,18.0917,18.1759,17.9841,18.1291,3945557.0034021,0
+STLA.US,D,20231108,000000,18.4005,18.4661,18.2134,18.2227,6277565.3733529,0
+STLA.US,D,20231109,000000,18.2882,18.307,17.8483,17.8577,6119747.281527,0
+STLA.US,D,20231110,000000,18.0075,18.218,17.8671,18.1385,5644397.5820038,0
+STLA.US,D,20231113,000000,18.1759,18.4801,18.1057,18.4193,5643542.8248244,0
+STLA.US,D,20231114,000000,18.8685,19.1119,18.817,18.9528,8162283.5850886,0
+STLA.US,D,20231115,000000,19.037,19.2429,19.0183,19.1399,7495090.047319,0
+STLA.US,D,20231116,000000,18.9902,19.1025,18.6345,18.6439,7640316.4974453,0
+STLA.US,D,20231117,000000,18.8217,18.9434,18.7562,18.934,6683619.9083388,0
+STLA.US,D,20231120,000000,19.0651,19.4114,19.0012,19.2897,5275744.0158508,0
+STLA.US,D,20231121,000000,19.1306,19.1922,18.8685,18.8872,5020568.0128402,0
+STLA.US,D,20231122,000000,19.0183,19.0229,18.8358,18.8498,3142893.0002631,0
+STLA.US,D,20231124,000000,19.1119,19.2897,19.1119,19.1493,2826531.3414552,0
+STLA.US,D,20231127,000000,19.1025,19.2616,19.0978,19.1119,4660717.3771889,0
+STLA.US,D,20231128,000000,19.1212,19.2616,19.0697,19.2055,3924968.0398423,0
+STLA.US,D,20231129,000000,20.1133,20.366,19.9718,20.1882,11312662.121351,0
+STLA.US,D,20231130,000000,20.5064,20.5251,20.2537,20.2724,7972588.3927019,0
+STLA.US,D,20231201,000000,20.366,20.6094,20.3005,20.6,5824796.2216176,0
+STLA.US,D,20231204,000000,20.3847,20.6702,20.3801,20.5719,7150828.0457277,0
+STLA.US,D,20231205,000000,20.3754,20.6908,20.3613,20.5813,4792244.2066217,0
+STLA.US,D,20231206,000000,21.2926,21.4317,21.0867,21.096,7814588.6649754,0
+STLA.US,D,20231207,000000,21.0773,21.1616,20.9557,21.1054,5729323.0500136,0
+STLA.US,D,20231208,000000,21.0586,21.2692,21.0586,21.1522,4927480.6822133,0
+STLA.US,D,20231211,000000,21.1522,21.199,21.0212,21.096,5167381.1059808,0
+STLA.US,D,20231212,000000,21.3207,21.33,21.0539,21.1709,5383907.1262301,0
+STLA.US,D,20231213,000000,21.4049,21.4891,20.9463,21.4798,6742264.7984202,0
+STLA.US,D,20231214,000000,21.6763,22.0086,21.6576,21.9946,7830805.5455623,0
+STLA.US,D,20231215,000000,21.9946,22.1022,21.8682,21.9571,5078261.9855594,0
+STLA.US,D,20231218,000000,21.9758,22.1162,21.904,21.9478,4400552.7975898,0
+STLA.US,D,20231219,000000,21.7418,21.9197,21.7278,21.8448,4027335.896545,0
+STLA.US,D,20231220,000000,21.6389,21.8167,21.4002,21.4143,5693320.6776156,0
+STLA.US,D,20231221,000000,21.7325,21.929,21.6202,21.9197,7328669.8929285,0
+STLA.US,D,20231222,000000,21.9758,22.0694,21.8074,21.8354,4040352.7799414,0
+STLA.US,D,20231226,000000,21.8916,22.0788,21.8354,21.9478,2008800.1061356,0
+STLA.US,D,20231227,000000,21.9852,22.1443,21.9852,22.0788,2174168.9091954,0
+STLA.US,D,20231228,000000,22.0133,22.046,21.915,21.9478,2401223.4010024,0
+STLA.US,D,20231229,000000,21.9571,22.0226,21.8167,21.8261,2261532.5720595,0
+STLA.US,D,20240102,000000,21.6295,21.7512,21.5266,21.5734,4724580.5598508,0
+STLA.US,D,20240103,000000,20.9837,21.0118,20.7404,20.8246,6153049.6896844,0
+STLA.US,D,20240104,000000,20.9089,21.0633,20.7872,20.7872,3333903.4502596,0
+STLA.US,D,20240105,000000,20.8527,21.2552,20.8527,21.0118,4164668.6641192,0
+STLA.US,D,20240108,000000,20.9744,21.302,20.9416,21.2926,4126515.5089684,0
+STLA.US,D,20240109,000000,21.0212,21.0773,20.8995,20.9089,3164845.301524,0
+STLA.US,D,20240110,000000,21.1709,21.3909,21.1428,21.3768,4386311.4745339,0
+STLA.US,D,20240111,000000,21.4891,21.5266,21.0867,21.302,3579242.2665813,0
+STLA.US,D,20240112,000000,21.0586,21.1943,20.8059,20.8714,4766670.9402593,0
+STLA.US,D,20240116,000000,20.0478,20.3473,20.0057,20.3473,8621881.1782411,0
+STLA.US,D,20240117,000000,19.9448,19.9823,19.8325,19.9729,8465285.3891818,0
+STLA.US,D,20240118,000000,20.2256,20.2724,20.0104,20.1788,3843055.5908901,0
+STLA.US,D,20240119,000000,20.0572,20.235,19.9776,20.235,6534291.6921977,0
+STLA.US,D,20240122,000000,20.132,20.1835,19.9448,19.9636,4414635.9905675,0
+STLA.US,D,20240123,000000,19.898,19.9823,19.7764,19.9542,3817852.0070079,0
+STLA.US,D,20240124,000000,19.9448,19.9799,19.6921,19.7389,5959845.7190762,0
+STLA.US,D,20240125,000000,19.6547,19.7951,19.5611,19.7951,6513903.5965751,0
+STLA.US,D,20240126,000000,19.8606,19.9542,19.8045,19.8513,3471833.4794129,0
+STLA.US,D,20240129,000000,19.6828,19.898,19.5424,19.898,4671525.7817229,0
+STLA.US,D,20240130,000000,20.1975,20.6562,20.1975,20.469,8697598.7745353,0
+STLA.US,D,20240131,000000,20.6936,20.8948,20.5438,20.5532,7887781.5222508,0
+STLA.US,D,20240201,000000,21.0212,21.3768,20.9182,21.3768,7900203.2809611,0
+STLA.US,D,20240202,000000,21.6108,21.6436,21.3394,21.6015,8512540.6398471,0
+STLA.US,D,20240205,000000,21.2458,21.2458,20.9182,21.1241,7735520.4205378,0
+STLA.US,D,20240206,000000,21.3956,21.6623,21.3862,21.5547,5157478.744057,0
+STLA.US,D,20240207,000000,22.1069,22.1349,21.7652,22.0039,9030253.1736298,0
+STLA.US,D,20240208,000000,22.3689,22.5655,22.2285,22.5093,7531796.5259436,0
+STLA.US,D,20240209,000000,22.6403,22.8556,22.5468,22.8463,5352405.0503818,0
+STLA.US,D,20240212,000000,22.8743,23.0007,22.8135,22.9305,6681597.3391629,0
+STLA.US,D,20240213,000000,22.6123,22.6965,22.28,22.4532,6630159.1205507,0
+STLA.US,D,20240214,000000,22.4625,22.8275,22.3783,22.8275,6634064.2924143,0
+STLA.US,D,20240215,000000,23.7822,24.428,23.6324,24.325,10852651.039413,0
+STLA.US,D,20240216,000000,24.1472,24.1566,23.8711,24.0443,11248491.226104,0
+STLA.US,D,20240220,000000,23.9881,23.9928,23.595,23.7728,7110364.9092995,0
+STLA.US,D,20240221,000000,23.829,23.9881,23.7635,23.9881,4064086.181475,0
+STLA.US,D,20240222,000000,24.6433,24.8351,24.5216,24.6058,6350738.9985918,0
+STLA.US,D,20240223,000000,24.9147,25.0176,24.8024,24.8117,5143221.3943039,0
+STLA.US,D,20240226,000000,24.6152,24.7929,24.4841,24.4935,6014078.9936652,0
+STLA.US,D,20240227,000000,24.5871,24.6854,24.4749,24.4841,5055835.2940639,0
+STLA.US,D,20240228,000000,24.7181,24.7649,24.4841,24.5029,6438116.55126,0
+STLA.US,D,20240229,000000,24.6339,24.7088,24.3718,24.5777,5553877.7282547,0
+STLA.US,D,20240301,000000,24.6339,24.8211,24.6058,24.793,5065636.1535726,0
+STLA.US,D,20240304,000000,24.896,25.0831,24.8024,24.8117,5633686.406099,0
+STLA.US,D,20240305,000000,25.0364,25.2234,24.896,25.0738,6629598.1861517,0
+STLA.US,D,20240306,000000,25.3733,25.6073,25.3499,25.4294,6062401.6223583,0
+STLA.US,D,20240307,000000,25.6447,25.8506,25.6073,25.7851,5969966.0440807,0
+STLA.US,D,20240308,000000,25.8413,25.9115,25.5137,25.5511,4554343.9146541,0
+STLA.US,D,20240311,000000,25.86,25.9255,25.7477,25.8132,6691549.918071,0
+STLA.US,D,20240312,000000,25.8974,26.4118,25.7898,26.3747,5354154.0972602,0
+STLA.US,D,20240313,000000,26.0378,26.2156,25.9255,25.9816,4126921.5186286,0
+STLA.US,D,20240314,000000,26.0191,26.0986,25.6447,25.7383,5387186.1884597,0
+STLA.US,D,20240315,000000,26.3092,26.6742,26.2811,26.6742,7479951.2292246,0
+STLA.US,D,20240318,000000,26.9457,26.9784,26.5947,26.6555,5649834.9061115,0
+STLA.US,D,20240319,000000,26.8708,27.0861,26.8474,26.9737,6050297.192251,0
+STLA.US,D,20240320,000000,26.9925,27.4979,26.9644,27.4791,6384523.2761091,0
+STLA.US,D,20240321,000000,27.5353,27.6195,27.2208,27.3388,5537736.7073674,0
+STLA.US,D,20240322,000000,27.3388,27.3668,27.2171,27.3107,3647790.587033,0
+STLA.US,D,20240325,000000,27.2171,27.6195,27.2171,27.5166,2933328.9772403,0
+STLA.US,D,20240326,000000,27.0018,27.0954,26.7304,26.8614,5127658.4029593,0
+STLA.US,D,20240327,000000,27.0861,27.1703,26.9082,27.1329,3645232.7261735,0
+STLA.US,D,20240328,000000,26.8146,26.9129,26.4777,26.4871,6668408.4358842,0
+STLA.US,D,20240401,000000,26.4871,26.6649,26.3139,26.4309,3367661.0166151,0
+STLA.US,D,20240402,000000,25.9349,25.9442,25.6073,25.7477,9220096.8800763,0
+STLA.US,D,20240403,000000,25.027,25.3826,24.9802,25.3171,5660930.7227472,0
+STLA.US,D,20240404,000000,25.4669,25.626,24.8679,24.8772,6251190.7721348,0
+STLA.US,D,20240405,000000,24.896,25.0831,24.7743,24.9334,5639454.9486137,0
+STLA.US,D,20240408,000000,25.2423,25.378,25.1487,25.1955,2729968.3544474,0
+STLA.US,D,20240409,000000,25.7945,25.7945,25.3171,25.5043,4762133.248083,0
+STLA.US,D,20240410,000000,25.2703,25.4294,25.0691,25.2235,4689847.5018642,0
+STLA.US,D,20240411,000000,25.4669,25.4669,25.0457,25.2891,6283894.8502666,0
+STLA.US,D,20240412,000000,24.5684,24.5684,24.1145,24.2782,7216554.5990408,0
+STLA.US,D,20240415,000000,25.2891,25.3073,24.4467,24.5684,6974648.701241,0
+STLA.US,D,20240416,000000,24.1285,24.3718,23.9413,24.1472,4933645.61837,0
+STLA.US,D,20240417,000000,24.4186,24.4186,24.0255,24.1378,3699789.7400442,0
+STLA.US,D,20240418,000000,24.1378,24.3063,23.9741,24.1004,6761402.8116678,0
+STLA.US,D,20240419,000000,24.1566,24.2923,23.8664,24.1285,6388007.4800618,0
+STLA.US,D,20240422,000000,24.6,24.66,24.36,24.58,7453663,0
+STLA.US,D,20240423,000000,24.95,25.02,24.725,24.96,5395554,0
+STLA.US,D,20240424,000000,24.95,25,24.71,24.86,5338195,0
+STLA.US,D,20240425,000000,24.48,24.66,24.345,24.6,4610560,0
+STLA.US,D,20240426,000000,24.71,24.97,24.56,24.74,4322924,0
+STLA.US,D,20240429,000000,24.72,25.045,24.7,24.92,4030595,0
+STLA.US,D,20240430,000000,22.82,23.03,22.055,22.3,13373428,0
+STLA.US,D,20240501,000000,22.61,22.675,22.14,22.48,5642190,0
+STLA.US,D,20240502,000000,21.56,21.71,21.28,21.55,14592648,0
+STLA.US,D,20240503,000000,21.89,22.06,21.765,21.86,9286122,0
+STLA.US,D,20240506,000000,21.77,21.95,21.71,21.94,5365408,0
+STLA.US,D,20240507,000000,21.86,21.88,21.595,21.78,4493324,0
+STLA.US,D,20240508,000000,21.21,21.48,21.13,21.44,10884568,0
+STLA.US,D,20240509,000000,21.48,21.89,21.43,21.76,6564787,0
+STLA.US,D,20240510,000000,21.86,21.94,21.675,21.9,4624381,0
+STLA.US,D,20240513,000000,22.56,22.82,22.535,22.66,6453248,0
+STLA.US,D,20240514,000000,23.17,23.37,23.12,23.32,7694421,0
+STLA.US,D,20240515,000000,23.15,23.3,23.01,23.16,5853929,0
+STLA.US,D,20240516,000000,22.96,23.085,22.82,22.83,4833973,0
+STLA.US,D,20240517,000000,22.62,22.74,22.505,22.58,5033237,0
+STLA.US,D,20240520,000000,22.53,22.55,22.32,22.34,4749972,0
+STLA.US,D,20240521,000000,22.25,22.32,22.075,22.09,7365793,0
+STLA.US,D,20240522,000000,22.05,22.185,21.985,22.1,5199537,0
+STLA.US,D,20240523,000000,22.29,22.31,21.87,21.92,4944402,0
+STLA.US,D,20240524,000000,22.15,22.38,22.0838,22.31,8235958,0
+STLA.US,D,20240528,000000,22.48,22.605,22.275,22.43,7525895,0
+STLA.US,D,20240529,000000,21.92,22.17,21.8,21.82,6828437,0
+STLA.US,D,20240530,000000,22.24,22.31,22.12,22.25,5355446,0
+STLA.US,D,20240531,000000,22.14,22.295,21.86,22.27,6816392,0
+STLA.US,D,20240603,000000,22.16,22.21,21.85,21.98,4607987,0
+STLA.US,D,20240604,000000,21.81,21.86,21.61,21.71,3970921,0
+STLA.US,D,20240605,000000,22.1,22.22,21.895,22.19,5556629,0
+STLA.US,D,20240606,000000,22.01,22.17,21.965,21.97,3423517,0
+STLA.US,D,20240607,000000,21.75,21.935,21.7,21.85,3978734,0
+STLA.US,D,20240610,000000,21.64,21.85,21.58,21.82,4775267,0
+STLA.US,D,20240611,000000,21.52,21.56,21.345,21.5,4760533,0
+STLA.US,D,20240612,000000,21.88,21.96,21.715,21.73,5286212,0
+STLA.US,D,20240613,000000,21.45,21.455,20.95,21.08,9211202,0
+STLA.US,D,20240614,000000,20.2,20.295,19.99,20.21,11407877,0
+STLA.US,D,20240617,000000,20.34,20.565,20.26,20.55,5535044,0
+STLA.US,D,20240618,000000,20.44,20.565,20.355,20.4,4383882,0
+STLA.US,D,20240620,000000,20.44,20.565,20.34,20.49,6481745,0
+STLA.US,D,20240621,000000,20.4,20.55,20.31,20.5,3944912,0
+STLA.US,D,20240624,000000,20.81,20.96,20.68,20.7,5100680,0
+STLA.US,D,20240625,000000,20.71,20.77,20.57,20.59,6248173,0
+STLA.US,D,20240626,000000,20.52,20.75,20.49,20.735,6272321,0
+STLA.US,D,20240627,000000,19.98,20.126,19.76,19.77,8013053,0
+STLA.US,D,20240628,000000,19.63,19.88,19.59,19.85,8359782,0
+STLA.US,D,20240701,000000,20.16,20.18,19.92,19.94,5936215,0
+STLA.US,D,20240702,000000,19.47,19.695,19.435,19.66,6578554,0
+STLA.US,D,20240703,000000,19.73,19.915,19.73,19.87,5132485,0
+STLA.US,D,20240705,000000,19.81,19.85,19.47,19.56,6642495,0
+STLA.US,D,20240708,000000,19.64,19.65,19.4,19.48,6869881,0
+STLA.US,D,20240709,000000,19.46,19.625,19.43,19.45,5717786,0
+STLA.US,D,20240710,000000,19.8,20.1,19.79,20.1,4900836,0
+STLA.US,D,20240711,000000,20.14,20.31,20.09,20.26,8472738,0
+STLA.US,D,20240712,000000,20.29,20.4199,20.25,20.31,5323413,0
+STLA.US,D,20240715,000000,20.29,20.41,20.22,20.23,4467345,0
+STLA.US,D,20240716,000000,20.05,20.22,19.975,20.21,5703399,0
+STLA.US,D,20240717,000000,20.15,20.435,20.1,20.34,7044509,0
+STLA.US,D,20240718,000000,21,21.05,20.46,20.52,6327572,0
+STLA.US,D,20240719,000000,20.23,20.33,20.085,20.21,7659801,0
+STLA.US,D,20240722,000000,20.45,20.72,20.2909,20.71,6611546,0
+STLA.US,D,20240723,000000,20.25,20.285,19.8001,20.1,9692731,0
+STLA.US,D,20240724,000000,19.81,19.91,19.55,19.6,9057279,0
+STLA.US,D,20240725,000000,17.97,18.315,17.665,18.09,16457141,0
+STLA.US,D,20240726,000000,17.63,17.74,17.42,17.66,12017125,0
+STLA.US,D,20240729,000000,16.88,17.01,16.71,16.99,13861795,0
+STLA.US,D,20240730,000000,16.97,17.015,16.64,16.75,9554946,0
+STLA.US,D,20240731,000000,16.62,16.89,16.565,16.69,9700104,0
+STLA.US,D,20240801,000000,16.62,16.73,16.215,16.32,9718379,0
+STLA.US,D,20240802,000000,16.09,16.2,15.82,16.13,11846127,0
+STLA.US,D,20240805,000000,15.53,15.87,15.505,15.74,11632855,0
+STLA.US,D,20240806,000000,15.35,15.69,15.29,15.57,8691267,0
+STLA.US,D,20240807,000000,15.72,15.775,15.315,15.39,10214200,0
+STLA.US,D,20240808,000000,15.45,15.61,15.3803,15.52,9259423,0
+STLA.US,D,20240809,000000,15.33,15.43,15.28,15.31,9604818,0
+STLA.US,D,20240812,000000,15.4,15.4,15.19,15.19,6479387,0
+STLA.US,D,20240813,000000,15.17,15.455,15.115,15.42,9174544,0
+STLA.US,D,20240814,000000,15.68,15.71,15.525,15.57,5834151,0
+STLA.US,D,20240815,000000,15.87,15.925,15.81,15.84,5028893,0
+STLA.US,D,20240816,000000,15.81,15.905,15.775,15.89,5004444,0
+STLA.US,D,20240819,000000,16.22,16.385,16.22,16.29,6491039,0
+STLA.US,D,20240820,000000,16.38,16.5,16.285,16.3,5704940,0
+STLA.US,D,20240821,000000,16.58,16.59,16.48,16.56,6150023,0
+STLA.US,D,20240822,000000,16.5,16.5101,16.28,16.3,5306836,0
+STLA.US,D,20240823,000000,16.55,16.805,16.53,16.8,6475457,0
+STLA.US,D,20240826,000000,16.75,16.7781,16.63,16.65,4261614,0
+STLA.US,D,20240827,000000,16.92,16.92,16.73,16.78,5036905,0
+STLA.US,D,20240828,000000,16.66,16.725,16.6,16.7,3945324,0
+STLA.US,D,20240829,000000,16.74,16.91,16.665,16.74,4874614,0
+STLA.US,D,20240830,000000,16.74,16.79,16.61,16.78,6507306,0
+STLA.US,D,20240903,000000,16.35,16.38,15.85,15.91,8913711,0
+STLA.US,D,20240904,000000,15.93,16.125,15.93,16.08,4952305,0
+STLA.US,D,20240905,000000,16.09,16.11,15.795,15.83,7340737,0
+STLA.US,D,20240906,000000,15.83,15.92,15.5,15.5,6651516,0
+STLA.US,D,20240909,000000,15.48,15.65,15.46,15.55,5468309,0
+STLA.US,D,20240910,000000,15.11,15.17,14.91,15.14,16087593,0
+STLA.US,D,20240911,000000,15.08,15.225,14.87,15.21,8636505,0
+STLA.US,D,20240912,000000,14.9,15.04,14.76,15,11287579,0
+STLA.US,D,20240913,000000,15.02,15.235,15.01,15.07,13101911,0
+STLA.US,D,20240916,000000,15.12,15.215,15.03,15.19,10700597,0
+STLA.US,D,20240917,000000,15.25,15.33,15.05,15.1,11883430,0
+STLA.US,D,20240918,000000,15.29,15.495,15.14,15.2,8489644,0
+STLA.US,D,20240919,000000,15.6,15.645,15.38,15.42,8234540,0
+STLA.US,D,20240920,000000,15.2,15.24,14.985,15,10152507,0
+STLA.US,D,20240923,000000,15.16,15.585,15.12,15.45,14950850,0
+STLA.US,D,20240924,000000,15.54,15.765,15.485,15.56,13345641,0
+STLA.US,D,20240925,000000,15.51,15.52,15.24,15.25,8291052,0
+STLA.US,D,20240926,000000,15.62,15.75,15.58,15.64,5850101,0
+STLA.US,D,20240927,000000,16.21,16.29,16.05,16.06,7646306,0
+STLA.US,D,20240930,000000,14.03,14.11,13.76,14.05,33521794,0
+STLA.US,D,20241001,000000,13.9,13.92,13.69,13.71,13124175,0
+STLA.US,D,20241002,000000,13.78,13.85,13.605,13.63,8532243,0
+STLA.US,D,20241003,000000,13.02,13.22,12.98,13.08,10279208,0
+STLA.US,D,20241004,000000,13.39,13.465,13.21,13.32,11242456,0
+STLA.US,D,20241007,000000,13.26,13.44,13.25,13.35,6459971,0
+STLA.US,D,20241008,000000,13.32,13.32,13.11,13.16,7154419,0
+STLA.US,D,20241009,000000,13.26,13.58,13.22,13.4,9078955,0
+STLA.US,D,20241010,000000,13.34,13.37,13.225,13.3,5539372,0
+STLA.US,D,20241011,000000,12.78,13.03,12.74,13.01,14645679,0
+STLA.US,D,20241014,000000,13.06,13.245,13.015,13.24,5936105,0
+STLA.US,D,20241015,000000,13,13.1099,12.89,12.91,7912937,0
+STLA.US,D,20241016,000000,12.98,13.1099,12.975,13.03,6406255,0
+STLA.US,D,20241017,000000,13.04,13.05,12.89,13,6540241,0
+STLA.US,D,20241018,000000,13.25,13.3,13.17,13.28,5519554,0
+STLA.US,D,20241021,000000,13.05,13.09,12.89,12.91,5511792,0
+STLA.US,D,20241022,000000,12.92,13.135,12.88,13.12,6980365,0
+STLA.US,D,20241023,000000,13.25,13.4,13.21,13.31,9366710,0
+STLA.US,D,20241024,000000,13.73,13.785,13.55,13.64,9321169,0
+STLA.US,D,20241025,000000,13.69,13.775,13.6,13.64,5207642,0
+STLA.US,D,20241028,000000,13.53,13.78,13.52,13.75,5904009,0
+STLA.US,D,20241029,000000,13.5,13.5,13.3,13.34,7053827,0
+STLA.US,D,20241030,000000,13.02,13.295,12.9826,13.23,5413698,0
+STLA.US,D,20241031,000000,13.7,13.79,13.53,13.62,7389561,0
+STLA.US,D,20241101,000000,13.77,13.835,13.625,13.7,7359381,0
+STLA.US,D,20241104,000000,13.8,13.88,13.66,13.69,6346789,0
+STLA.US,D,20241105,000000,13.58,13.82,13.545,13.81,5590563,0
+STLA.US,D,20241106,000000,13.67,13.93,13.435,13.87,24313759,0
+STLA.US,D,20241107,000000,14.19,14.225,13.96,13.99,6819666,0
+STLA.US,D,20241108,000000,13.44,13.455,13.265,13.4,8197876,0
+STLA.US,D,20241111,000000,13.56,13.67,13.525,13.59,7181543,0
+STLA.US,D,20241112,000000,13.34,13.4,13.21,13.3,5832078,0
+STLA.US,D,20241113,000000,13.07,13.18,13.02,13.12,6821702,0
+STLA.US,D,20241114,000000,13.45,13.605,13.34,13.37,9046586,0
+STLA.US,D,20241115,000000,13.395,13.47,13.32,13.34,5883443,0
+STLA.US,D,20241118,000000,13.25,13.44,13.24,13.39,4524679,0
+STLA.US,D,20241119,000000,12.9,13.17,12.825,13.05,8858057,0
+STLA.US,D,20241120,000000,12.91,12.93,12.79,12.85,7115022,0
+STLA.US,D,20241121,000000,12.695,12.905,12.68,12.85,7018150,0
+STLA.US,D,20241122,000000,12.73,13.17,12.73,13.05,12220830,0
+STLA.US,D,20241125,000000,13.3,13.55,13.295,13.37,10557912,0
+STLA.US,D,20241126,000000,12.94,12.94,12.575,12.61,14663169,0
+STLA.US,D,20241127,000000,12.625,12.84,12.625,12.79,6365627,0
+STLA.US,D,20241129,000000,13,13.23,12.99,13.2,4756244,0
+STLA.US,D,20241202,000000,12.265,12.39,12.12,12.37,23214483,0
+STLA.US,D,20241203,000000,12.57,12.63,12.505,12.51,12518565,0
+STLA.US,D,20241204,000000,12.84,12.84,12.64,12.73,8226245,0
+STLA.US,D,20241205,000000,13.29,13.39,13.19,13.24,11732373,0
+STLA.US,D,20241206,000000,13.695,13.71,13.445,13.65,17147331,0
+STLA.US,D,20241209,000000,13.91,14.08,13.7,13.73,10853348,0
+STLA.US,D,20241210,000000,13.94,13.98,13.765,13.89,12271834,0
+STLA.US,D,20241211,000000,13.92,13.93,13.74,13.83,8752945,0
+STLA.US,D,20241212,000000,13.84,13.955,13.71,13.71,5589284,0
+STLA.US,D,20241213,000000,13.99,14,13.845,13.95,9559824,0
+STLA.US,D,20241216,000000,13.38,13.43,13.15,13.18,13863822,0
+STLA.US,D,20241217,000000,13.41,13.49,13.31,13.35,10273978,0
+STLA.US,D,20241218,000000,13.3,13.43,12.775,12.81,8628841,0
+STLA.US,D,20241219,000000,13.03,13.07,12.8,12.84,6674308,0
+STLA.US,D,20241220,000000,12.7,12.98,12.675,12.89,6840861,0
+STLA.US,D,20241223,000000,12.72,12.9175,12.72,12.91,5567537,0
+STLA.US,D,20241224,000000,12.91,13.07,12.885,13.07,1991139,0
+STLA.US,D,20241226,000000,13,13.135,12.97,13.02,4529491,0
+STLA.US,D,20241227,000000,13.05,13.17,13.015,13.07,5267875,0
+STLA.US,D,20241230,000000,13.11,13.13,12.98,13.04,8086840,0
+STLA.US,D,20241231,000000,13.11,13.24,13.015,13.05,6214498,0
+STLA.US,D,20250102,000000,12.97,13.015,12.76,12.78,8668651,0
+STLA.US,D,20250103,000000,12.5,12.59,12.405,12.53,8469760,0
+STLA.US,D,20250106,000000,13.075,13.23,12.97,13,12112123,0
+STLA.US,D,20250107,000000,13.28,13.345,13.1,13.11,8232194,0
+STLA.US,D,20250108,000000,12.84,12.8501,12.715,12.77,9259138,0
+STLA.US,D,20250110,000000,12.74,12.75,12.51,12.53,6398818,0
+STLA.US,D,20250113,000000,12.28,12.3599,12.22,12.33,7318625,0
+STLA.US,D,20250114,000000,12.52,12.555,12.3948,12.45,11673070,0
+STLA.US,D,20250115,000000,12.71,12.81,12.64,12.75,6857169,0
+STLA.US,D,20250116,000000,12.74,12.74,12.49,12.56,7835260,0
+STLA.US,D,20250117,000000,13.01,13.13,12.815,12.88,9025908,0
+STLA.US,D,20250121,000000,13.19,13.235,13.1,13.22,6044783,0
+STLA.US,D,20250122,000000,13.21,13.22,13.11,13.11,8184580,0
+STLA.US,D,20250123,000000,13.2,13.245,13.125,13.24,6958890,0
+STLA.US,D,20250124,000000,13.47,13.5,13.37,13.41,8345956,0
+STLA.US,D,20250127,000000,13.54,13.67,13.53,13.66,8846528,0
+STLA.US,D,20250128,000000,13.58,13.58,13.185,13.35,15083155,0
+STLA.US,D,20250129,000000,13.35,13.44,13.3,13.36,7546344,0
+STLA.US,D,20250130,000000,13.65,13.71,13.34,13.52,9740098,0
+STLA.US,D,20250131,000000,13.39,13.645,12.99,13.13,16067753,0
+STLA.US,D,20250203,000000,12.52,12.865,12.39,12.62,18099403,0
+STLA.US,D,20250204,000000,12.95,13.15,12.925,13.14,9283970,0
+STLA.US,D,20250205,000000,13,13.075,12.93,12.93,8996869,0
+STLA.US,D,20250206,000000,13.15,13.15,12.92,12.94,12975781,0
+STLA.US,D,20250207,000000,13.07,13.13,12.825,12.94,12958506,0
+STLA.US,D,20250210,000000,12.98,13.05,12.915,12.97,5558744,0
+STLA.US,D,20250211,000000,13.07,13.16,13.03,13.09,7787117,0
+STLA.US,D,20250212,000000,13.11,13.34,13.065,13.29,14089325,0
+STLA.US,D,20250213,000000,13.705,13.91,13.06,13.53,24495693,0
+STLA.US,D,20250214,000000,14.03,14.19,13.98,14.05,12555732,0
+STLA.US,D,20250218,000000,14.18,14.22,14.1,14.21,7417775,0
+STLA.US,D,20250219,000000,13.995,14.03,13.835,13.91,8701564,0
+STLA.US,D,20250220,000000,13.96,14.12,13.8721,14.11,6728787,0
+STLA.US,D,20250221,000000,14.22,14.23,13.9049,13.94,8185669,0
+STLA.US,D,20250224,000000,14.04,14.16,13.92,13.97,11899656,0
+STLA.US,D,20250225,000000,14.23,14.28,13.9,14.03,15918637,0
+STLA.US,D,20250226,000000,13.38,13.6,13.18,13.29,24085368,0
+STLA.US,D,20250227,000000,12.8,12.83,12.56,12.56,16523374,0
+STLA.US,D,20250228,000000,12.82,12.96,12.59,12.72,21867089,0
+STLA.US,D,20250303,000000,13.055,13.1398,12.22,12.34,24619220,0
+STLA.US,D,20250304,000000,11.88,11.99,11.4,11.8,33070907,0
+STLA.US,D,20250305,000000,12.58,13,12.465,12.89,25205141,0
+STLA.US,D,20250306,000000,12.665,12.93,12.575,12.75,22798694,0
+STLA.US,D,20250307,000000,12.45,12.855,12.44,12.73,19774740,0
+STLA.US,D,20250310,000000,12.9,13.09,12.66,12.87,25405233,0
+STLA.US,D,20250311,000000,12.82,12.835,12.2,12.48,27470285,0
+STLA.US,D,20250312,000000,12.26,12.37,12.095,12.32,19176237,0
+STLA.US,D,20250313,000000,11.98,12.05,11.82,11.83,19391802,0
+STLA.US,D,20250314,000000,12.1,12.4,12.03,12.38,11070421,0
+STLA.US,D,20250317,000000,12.46,12.6,12.41,12.57,12009355,0
+STLA.US,D,20250318,000000,12.68,12.74,12.5907,12.63,14938990,0
+STLA.US,D,20250319,000000,12.53,12.745,12.51,12.67,6514879,0
+STLA.US,D,20250320,000000,12.11,12.27,12.065,12.17,25832818,0
+STLA.US,D,20250321,000000,11.94,12.1151,11.94,12.07,14538396,0
+STLA.US,D,20250324,000000,12.105,12.32,12.105,12.28,12710121,0
+STLA.US,D,20250325,000000,12.4,12.42,12.26,12.4,11601634,0
+STLA.US,D,20250326,000000,12.3,12.5099,11.89,11.96,30921252,0
+STLA.US,D,20250327,000000,11.68,11.905,11.46,11.81,37994418,0
+STLA.US,D,20250328,000000,11.634,11.69,11.29,11.33,15818108,0
+STLA.US,D,20250331,000000,11.09,11.28,11.02,11.21,19999805,0
+STLA.US,D,20250401,000000,11.13,11.1994,10.95,11.09,16400349,0
+STLA.US,D,20250402,000000,10.95,11.28,10.9311,11.27,16806181,0
+STLA.US,D,20250403,000000,10.93,10.94,10.16,10.21,31987981,0
+STLA.US,D,20250404,000000,9.66,9.9,9.36,9.72,32363334,0
+STLA.US,D,20250407,000000,8.92,9.765,8.84,9.26,32821508,0
+STLA.US,D,20250408,000000,9.16,9.225,8.393,8.53,30846639,0
+STLA.US,D,20250409,000000,8.68,10.13,8.55,10.12,51190508,0
+STLA.US,D,20250410,000000,9.23,9.365,8.695,8.91,36101045,0
+STLA.US,D,20250411,000000,8.63,8.91,8.58,8.87,21461787,0
+STLA.US,D,20250414,000000,8.955,9.475,8.7249,9.37,45521465,0
+STLA.US,D,20250415,000000,9.385,9.54,9.27,9.36,29954484,0
+STLA.US,D,20250416,000000,9.16,9.36,9.12,9.23,16442268,0
+STLA.US,D,20250417,000000,9.35,9.515,9.26,9.43,18249138,0
+STLA.US,D,20250421,000000,9.43,9.46,9.06,9.26,17602841,0
+STLA.US,D,20250422,000000,9.37,9.575,9.3107,9.5,23625804,0
+STLA.US,D,20250423,000000,9.14,9.25,8.89,8.94,18614280,0
+STLA.US,D,20250424,000000,9.14,9.34,9.1,9.33,11394157,0
+STLA.US,D,20250425,000000,9.27,9.425,9.2101,9.42,6554908,0
+STLA.US,D,20250428,000000,9.44,9.525,9.31,9.36,10522113,0
+STLA.US,D,20250429,000000,9.43,9.79,9.37,9.59,18464084,0
+STLA.US,D,20250430,000000,9.31,9.32,9.17,9.28,14367035,0
+STLA.US,D,20250501,000000,9.4759,9.63,9.43,9.46,11581830,0
+STLA.US,D,20250502,000000,9.5,9.5952,9.37,9.59,15780148,0
+STLA.US,D,20250505,000000,9.59,9.59,9.44,9.45,7740550,0
+STLA.US,D,20250506,000000,9.37,9.48,9.335,9.38,11635098,0
+STLA.US,D,20250507,000000,9.44,9.46,9.3201,9.44,9315654,0
+STLA.US,D,20250508,000000,9.6,9.95,9.6,9.88,12555743,0
+STLA.US,D,20250509,000000,9.84,9.97,9.73,9.83,17687733,0
+STLA.US,D,20250512,000000,10.635,10.7,10.31,10.47,19298780,0
+STLA.US,D,20250513,000000,10.69,10.99,10.67,10.96,17602000,0
+STLA.US,D,20250514,000000,10.85,10.93,10.79,10.83,9791222,0
+STLA.US,D,20250515,000000,10.75,10.76,10.63,10.7,9410555,0
+STLA.US,D,20250516,000000,10.73,10.77,10.62,10.75,7690567,0
+STLA.US,D,20250519,000000,10.66,10.74,10.61,10.67,10629993,0
+STLA.US,D,20250520,000000,10.75,10.86,10.72,10.75,8429736,0
+STLA.US,D,20250521,000000,10.72,10.81,10.53,10.57,10676466,0
+STLA.US,D,20250522,000000,10.37,10.43,10.2801,10.35,10328947,0
+STLA.US,D,20250523,000000,9.92,10.02,9.89,9.89,15791415,0
+STLA.US,D,20250527,000000,10.57,10.57,10.41,10.48,12369844,0
+STLA.US,D,20250528,000000,10.49,10.49,10.15,10.15,15364442,0
+STLA.US,D,20250529,000000,10.385,10.4,10.21,10.31,10093965,0
+STLA.US,D,20250530,000000,10.185,10.25,10.06,10.14,15337924,0
+STLA.US,D,20250602,000000,9.83,9.845,9.73,9.78,15192563,0
+STLA.US,D,20250603,000000,9.7,9.99,9.65,9.9,9932680,0
+STLA.US,D,20250604,000000,9.88,9.96,9.82,9.91,11236578,0
+STLA.US,D,20250605,000000,9.83,9.87,9.63,9.68,14088912,0
+STLA.US,D,20250606,000000,9.78,9.94,9.77,9.87,10853471,0
+STLA.US,D,20250609,000000,9.92,10.02,9.915,9.96,8817115,0
+STLA.US,D,20250610,000000,10.22,10.5,10.13,10.43,22183014,0
+STLA.US,D,20250611,000000,10.44,10.49,10.29,10.31,14675609,0
+STLA.US,D,20250612,000000,10.13,10.25,10.045,10.12,14697097,0
+STLA.US,D,20250613,000000,9.81,9.87,9.65,9.7,21782723,0
+STLA.US,D,20250616,000000,9.925,10.01,9.845,9.87,17945133,0
+STLA.US,D,20250617,000000,9.9,9.92,9.55,9.58,14203251,0
+STLA.US,D,20250618,000000,9.53,9.635,9.485,9.55,9307191,0
+STLA.US,D,20250620,000000,9.55,9.59,9.4,9.41,14728235,0
+STLA.US,D,20250623,000000,9.2,9.36,9.12,9.36,15879820,0
+STLA.US,D,20250624,000000,9.51,9.63,9.47,9.59,11042042,0
+STLA.US,D,20250625,000000,10.03,10.05,9.795,9.86,27760239,0
+STLA.US,D,20250626,000000,9.79,9.94,9.73,9.93,11252916,0
+STLA.US,D,20250627,000000,10.06,10.39,10.045,10.19,31049193,0
+STLA.US,D,20250630,000000,10.12,10.12,9.97,10.03,15856139,0
+STLA.US,D,20250701,000000,9.87,10.4199,9.81,10.22,35637911,0
+STLA.US,D,20250702,000000,10.2,10.34,10.12,10.33,23580528,0
+STLA.US,D,20250703,000000,10.33,10.455,10.24,10.31,28350740,0
+STLA.US,D,20250707,000000,9.915,10.07,9.72,9.8,31163784,0
+STLA.US,D,20250708,000000,9.86,10.19,9.86,10.11,38377131,0
+STLA.US,D,20250709,000000,10.25,10.29,10.105,10.28,22738546,0
+STLA.US,D,20250710,000000,10.38,10.54,10.32,10.37,28845862,0
+STLA.US,D,20250711,000000,10.05,10.12,9.95,10.07,27162322,0
+STLA.US,D,20250714,000000,9.98,10.0152,9.82,9.87,29224510,0
+STLA.US,D,20250715,000000,10.04,10.05,9.47,9.49,43600015,0
+STLA.US,D,20250716,000000,9.48,9.48,9.31,9.42,31175734,0
+STLA.US,D,20250717,000000,9.455,9.55,9.375,9.41,21890838,0
+STLA.US,D,20250718,000000,9.345,9.35,9.17,9.2,21216586,0
+STLA.US,D,20250721,000000,9.1,9.48,9.03,9.26,42200978,0
+STLA.US,D,20250722,000000,9.185,9.35,9.14,9.27,24564468,0
+STLA.US,D,20250723,000000,9.87,10.39,9.76,10.34,56235306,0
+STLA.US,D,20250724,000000,9.755,9.91,9.58,9.58,30771052,0
+STLA.US,D,20250725,000000,9.86,10.14,9.78,10.13,22608163,0
+STLA.US,D,20250728,000000,9.72,9.77,9.55,9.7,41729647,0
+STLA.US,D,20250729,000000,9.6,9.885,9.44,9.59,32850727,0
+STLA.US,D,20250730,000000,9.4,9.405,8.93,9.01,22840590,0
+STLA.US,D,20250731,000000,8.92,9.07,8.82,8.89,28149796,0
+STLA.US,D,20250801,000000,8.88,8.9,8.69,8.79,14703055,0
+STLA.US,D,20250804,000000,8.8,8.8199,8.71,8.74,11870126,0
+STLA.US,D,20250805,000000,8.77,8.84,8.66,8.82,9975874,0
+STLA.US,D,20250806,000000,8.915,8.99,8.865,8.96,12456027,0
+STLA.US,D,20250807,000000,9.115,9.3,9.1,9.22,20429711,0
+STLA.US,D,20250808,000000,9.32,9.48,9.28,9.43,12909122,0
+STLA.US,D,20250811,000000,9.42,9.515,9.29,9.35,10153846,0
+STLA.US,D,20250812,000000,9.44,9.7,9.425,9.63,12666853,0
+STLA.US,D,20250813,000000,9.57,9.75,9.5449,9.74,14420235,0
+STLA.US,D,20250814,000000,9.69,9.74,9.62,9.74,12587659,0
+STLA.US,D,20250815,000000,9.845,9.915,9.79,9.79,8955632,0
+STLA.US,D,20250818,000000,9.62,9.7358,9.591,9.68,8522569,0
+STLA.US,D,20250819,000000,9.895,10.04,9.87,9.94,12018829,0
+STLA.US,D,20250820,000000,9.86,9.95,9.76,9.77,8289414,0
+STLA.US,D,20250821,000000,9.675,9.685,9.575,9.64,7772503,0
+STLA.US,D,20250822,000000,9.73,10.19,9.72,10.13,16261716,0
+STLA.US,D,20250825,000000,10.05,10.095,9.92,9.93,10704671,0
+STLA.US,D,20250826,000000,9.9,10.01,9.785,9.83,8807718,0
+STLA.US,D,20250827,000000,9.61,9.74,9.45,9.52,13222698,0
+STLA.US,D,20250828,000000,9.78,9.79,9.55,9.64,10597783,0
+STLA.US,D,20250829,000000,9.56,9.7,9.555,9.63,8431467,0
+STLA.US,D,20250902,000000,9.43,9.51,9.34,9.41,11864192,0
+STLA.US,D,20250903,000000,9.3,9.35,9.09,9.14,12135881,0
+STLA.US,D,20250904,000000,8.97,9.085,8.94,9.08,16373371,0
+STLA.US,D,20250905,000000,9.13,9.375,9.05,9.08,11701072,0
+STLA.US,D,20250908,000000,9.005,9.01,8.8,8.96,13996939,0
+STLA.US,D,20250909,000000,9,9.105,8.8934,8.92,9202889,0
+STLA.US,D,20250910,000000,8.82,8.82,8.69,8.75,11974747,0
+STLA.US,D,20250911,000000,9.02,9.58,8.99,9.57,27745230,0
+STLA.US,D,20250912,000000,9.39,9.435,9.265,9.32,11962068,0
+STLA.US,D,20250915,000000,9.51,9.64,9.45,9.63,14482702,0
+STLA.US,D,20250916,000000,9.68,9.79,9.59,9.72,19206434,0
+STLA.US,D,20250917,000000,9.63,10.03,9.58,9.68,18552003,0
+STLA.US,D,20250918,000000,9.88,9.99,9.81,9.98,18817679,0
+STLA.US,D,20250919,000000,10.1,10.155,9.82,9.88,20911948,0
+STLA.US,D,20250922,000000,9.64,9.77,9.6,9.74,17149522,0
+STLA.US,D,20250923,000000,9.85,10.03,9.8201,9.89,18904293,0
+STLA.US,D,20250924,000000,9.63,9.7599,9.55,9.63,19785877,0
+STLA.US,D,20250925,000000,9.44,9.4763,9.22,9.31,17417866,0
+STLA.US,D,20250926,000000,9.23,9.29,9.165,9.23,18005647,0
+STLA.US,D,20250929,000000,9.36,9.4,9.22,9.35,19208370,0
+STLA.US,D,20250930,000000,9.25,9.34,9.18,9.34,14437261,0
+STLA.US,D,20251001,000000,9.44,9.65,9.43,9.64,20288668,0
+STLA.US,D,20251002,000000,10.31,10.51,10.23,10.4,32588040,0
+STLA.US,D,20251003,000000,10.41,10.75,10.39,10.73,16068159,0
+STLA.US,D,20251006,000000,10.82,10.99,10.7,10.79,16406211,0
+STLA.US,D,20251007,000000,11.04,11.085,10.81,10.85,22631573,0
+STLA.US,D,20251008,000000,10.83,10.87,10.75,10.8,11310798,0
+STLA.US,D,20251009,000000,10.91,10.94,10.57,10.59,19051045,0
+STLA.US,D,20251010,000000,10.655,10.67,9.81,9.81,21041877,0
+STLA.US,D,20251013,000000,10.14,10.23,10.055,10.17,19063905,0
+STLA.US,D,20251014,000000,9.68,9.925,9.65,9.91,21744556,0
+STLA.US,D,20251015,000000,9.95,10.15,9.9,10.12,19476851,0
+STLA.US,D,20251016,000000,10.19,10.37,10.1208,10.23,20241017,0
+STLA.US,D,20251017,000000,10.35,10.56,10.315,10.56,21951422,0
+STLA.US,D,20251020,000000,10.495,10.75,10.465,10.69,16631526,0
+STLA.US,D,20251021,000000,10.84,11.14,10.765,11.12,21513967,0
+STLA.US,D,20251022,000000,10.84,10.94,10.7224,10.8,19989520,0
+STLA.US,D,20251023,000000,10.77,10.805,10.6301,10.76,12123698,0
+STLA.US,D,20251024,000000,10.865,11,10.82,10.88,13328792,0
+STLA.US,D,20251027,000000,11.02,11.06,10.9,10.94,13183251,0
+STLA.US,D,20251028,000000,11.02,11.31,11.005,11.31,25327973,0
+STLA.US,D,20251029,000000,11.26,11.43,11.095,11.21,20943223,0
+STLA.US,D,20251030,000000,10.16,10.3565,9.97,10.14,25420079,0
+STLA.US,D,20251031,000000,10.295,10.3,10.07,10.14,11774882,0
+STLA.US,D,20251103,000000,10.2,10.24,10.09,10.22,14273357,0
+STLA.US,D,20251104,000000,9.89,9.98,9.81,9.82,15759778,0
+STLA.US,D,20251105,000000,10.06,10.36,10.03,10.25,17474804,0
+STLA.US,D,20251106,000000,10.23,10.2999,10.01,10.08,18248394,0
+STLA.US,D,20251107,000000,10.095,10.265,10.045,10.24,13064238,0
+STLA.US,D,20251110,000000,10.42,10.4486,10.25,10.36,15996267,0
+STLA.US,D,20251111,000000,10.53,10.89,10.52,10.76,22596226,0
+STLA.US,D,20251112,000000,10.77,10.88,10.6645,10.72,11809369,0
+STLA.US,D,20251113,000000,10.75,10.856,10.6,10.62,12743125,0
+STLA.US,D,20251114,000000,10.33,10.52,10.3,10.38,9880561,0
+STLA.US,D,20251117,000000,10.31,10.31,9.91,9.98,15865695,0
+STLA.US,D,20251118,000000,9.71,9.81,9.615,9.74,11149852,0
+STLA.US,D,20251119,000000,9.76,9.835,9.66,9.69,7814899,0
+STLA.US,D,20251120,000000,9.58,9.655,9.22,9.23,16922786,0
+STLA.US,D,20251121,000000,9.62,9.96,9.59,9.87,20068040,0
+STLA.US,D,20251124,000000,9.95,10.17,9.94,10.13,9029380,0
+STLA.US,D,20251125,000000,10.19,10.57,10.18,10.54,19701040,0
+STLA.US,D,20251126,000000,10.29,10.43,10.28,10.32,11528622,0
+STLA.US,D,20251128,000000,10.495,10.68,10.465,10.66,6294621,0
+STLA.US,D,20251201,000000,10.54,10.8358,10.53,10.65,9176781,0
+STLA.US,D,20251202,000000,10.645,10.97,10.56,10.95,21868378,0
+STLA.US,D,20251203,000000,11.18,11.51,11.17,11.46,15786828,0
+STLA.US,D,20251204,000000,11.925,11.99,11.815,11.84,13709821,0
+STLA.US,D,20251205,000000,12.08,12.2199,12.03,12.05,14051165,0
+STLA.US,D,20251208,000000,11.96,12.025,11.9,11.94,5971047,0
+STLA.US,D,20251209,000000,11.795,11.89,11.66,11.68,9434064,0
+STLA.US,D,20251210,000000,11.84,12.145,11.75,12.12,11751158,0
+STLA.US,D,20251211,000000,11.76,11.84,11.705,11.8,11625700,0
+STLA.US,D,20251212,000000,11.89,11.935,11.75,11.78,8065390,0
+STLA.US,D,20251215,000000,11.91,11.975,11.77,11.93,9161521,0
+STLA.US,D,20251216,000000,11.95,12,11.765,11.83,10103842,0
+STLA.US,D,20251217,000000,11.69,11.845,11.655,11.67,7697180,0
+STLA.US,D,20251218,000000,11.735,11.7773,11.62,11.65,10212960,0
+STLA.US,D,20251219,000000,11.62,11.695,11.53,11.54,9881697,0
+STLA.US,D,20251222,000000,11.4,11.435,11.01,11.08,19037763,0
+STLA.US,D,20251223,000000,11.19,11.205,11.02,11.02,7996059,0
+STLA.US,D,20251224,000000,11.01,11.055,10.92,11.03,3709409,0
+STLA.US,D,20251226,000000,11.045,11.08,11.01,11.05,3039076,0
+STLA.US,D,20251229,000000,11.07,11.1,11.01,11.05,6688452,0
+STLA.US,D,20251230,000000,11.08,11.2,11.04,11.04,6540767,0
+STLA.US,D,20251231,000000,10.975,10.975,10.88,10.89,5951892,0
+STLA.US,D,20260102,000000,11.3,11.47,11.23,11.42,11322119,0
+STLA.US,D,20260105,000000,11.3,11.35,11.255,11.31,9647409,0
+STLA.US,D,20260106,000000,10.97,11.115,10.94,11.09,13585196,0
+STLA.US,D,20260107,000000,10.96,10.995,10.775,10.78,8128181,0
+STLA.US,D,20260108,000000,10.665,11.125,10.65,11.05,24100593,0
+STLA.US,D,20260109,000000,11.245,11.32,10.76,10.91,17008519,0
+STLA.US,D,20260112,000000,10.635,10.64,10.44,10.45,13372184,0
+STLA.US,D,20260113,000000,10.325,10.36,10.065,10.1,18693721,0
+STLA.US,D,20260114,000000,10.21,10.255,10.1,10.17,10912846,0
+STLA.US,D,20260115,000000,10.07,10.09,9.9446,10.02,10265877,0
+STLA.US,D,20260116,000000,9.84,9.86,9.59,9.6,19977719,0
+STLA.US,D,20260120,000000,9.515,9.57,9.32,9.36,17917286,0
+STLA.US,D,20260121,000000,9.51,9.94,9.5,9.92,22674720,0
+STLA.US,D,20260122,000000,9.745,9.94,9.74,9.79,17329668,0
+STLA.US,D,20260123,000000,9.66,9.78,9.63,9.74,8730331,0
+STLA.US,D,20260126,000000,9.78,9.785,9.64,9.68,9775901,0
+STLA.US,D,20260127,000000,9.62,9.79,9.61,9.75,11539707,0
+STLA.US,D,20260128,000000,9.845,9.87,9.67,9.7,9145395,0
+STLA.US,D,20260129,000000,9.77,9.86,9.64,9.86,11628763,0
+STLA.US,D,20260130,000000,9.85,9.895,9.7101,9.87,15459971,0
+STLA.US,D,20260202,000000,9.87,10.035,9.795,9.9,20512506,0
+STLA.US,D,20260203,000000,9.82,10.11,9.75,9.92,18068953,0
+STLA.US,D,20260204,000000,10.24,10.42,10.12,10.23,20549506,0
+STLA.US,D,20260205,000000,9.73,9.82,9.51,9.54,16080021,0
+STLA.US,D,20260206,000000,7.16,7.45,7.03,7.28,93075419,0
+STLA.US,D,20260209,000000,7.5,7.5799,7.295,7.31,30715375,0
+STLA.US,D,20260210,000000,7.41,7.58,7.39,7.48,19243124,0
+STLA.US,D,20260211,000000,7.495,7.66,7.48,7.62,14876372,0
+STLA.US,D,20260212,000000,7.83,8.05,7.785,7.9,19936819,0
+STLA.US,D,20260213,000000,7.92,7.93,7.73,7.75,12166043,0
+STLA.US,D,20260217,000000,7.885,7.91,7.6814,7.83,13786489,0
+STLA.US,D,20260218,000000,7.82,7.945,7.785,7.84,11833370,0
diff --git a/daily/us/nyse stocks/2/strn.us.txt b/daily/us/nyse stocks/2/strn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4ebc3b67573de3d94850f9e4fd6aa2fcadd143ab
--- /dev/null
+++ b/daily/us/nyse stocks/2/strn.us.txt	
@@ -0,0 +1,126 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STRN.US,D,20250820,000000,19.95,19.9663,19.74,19.9663,162201,0
+STRN.US,D,20250821,000000,19.9362,19.9643,19.899,19.9643,1327,0
+STRN.US,D,20250822,000000,20.2496,20.2496,20.2,20.2162,5018,0
+STRN.US,D,20250825,000000,20.2,20.33,20.2,20.2954,14354,0
+STRN.US,D,20250826,000000,20.36,20.43,20.35,20.4256,1294,0
+STRN.US,D,20250827,000000,20.38,20.4299,20.38,20.4011,2522,0
+STRN.US,D,20250828,000000,20.5374,20.6341,20.5374,20.6341,325,0
+STRN.US,D,20250829,000000,20.38,20.4162,20.38,20.4162,407,0
+STRN.US,D,20250902,000000,20.25,20.3149,20.08,20.3149,1517,0
+STRN.US,D,20250903,000000,20.43,20.51,20.36,20.4369,19353,0
+STRN.US,D,20250904,000000,20.53,20.6696,20.53,20.6696,7177,0
+STRN.US,D,20250905,000000,20.48,20.5655,20.48,20.5655,164,0
+STRN.US,D,20250908,000000,20.9424,20.9424,20.9122,20.9122,927,0
+STRN.US,D,20250909,000000,20.9386,21.0884,20.9145,21.0884,19261,0
+STRN.US,D,20250910,000000,21.339,21.37,21.245,21.2497,4925,0
+STRN.US,D,20250911,000000,21.37,21.39,21.3178,21.3178,4540,0
+STRN.US,D,20250912,000000,21.17,21.2,21.13,21.1464,7408,0
+STRN.US,D,20250915,000000,21.219,21.28,21.2,21.2551,1954,0
+STRN.US,D,20250916,000000,21.25,21.3137,21.25,21.3137,423,0
+STRN.US,D,20250917,000000,21.2175,21.2685,21.1325,21.2685,661,0
+STRN.US,D,20250918,000000,21.59,21.68,21.55,21.5557,4879,0
+STRN.US,D,20250919,000000,21.65,21.7641,21.5405,21.7641,5150,0
+STRN.US,D,20250922,000000,21.66,21.7327,21.64,21.7327,2591,0
+STRN.US,D,20250923,000000,21.8335,21.8335,21.7225,21.7625,1514,0
+STRN.US,D,20250924,000000,21.63,21.66,21.43,21.4637,2294,0
+STRN.US,D,20250925,000000,21.3599,21.3599,21.3,21.3502,1333,0
+STRN.US,D,20250926,000000,21.44,21.4619,21.28,21.3782,1759,0
+STRN.US,D,20250929,000000,21.74,21.74,21.7204,21.7204,504,0
+STRN.US,D,20250930,000000,21.765,21.9304,21.765,21.9304,971,0
+STRN.US,D,20251001,000000,21.91,21.91,21.8256,21.8261,1721,0
+STRN.US,D,20251002,000000,21.8165,21.902,21.8165,21.902,1021,0
+STRN.US,D,20251003,000000,21.895,22.0695,21.895,21.9059,1964,0
+STRN.US,D,20251006,000000,22.06,22.12,22.06,22.0857,2862,0
+STRN.US,D,20251007,000000,22.1055,22.11,21.88,21.9685,7081,0
+STRN.US,D,20251008,000000,22.24,22.3562,22.24,22.3562,2997,0
+STRN.US,D,20251009,000000,22.25,22.3092,22.25,22.3092,442,0
+STRN.US,D,20251010,000000,22.33,22.33,21.5209,21.5209,3618,0
+STRN.US,D,20251013,000000,21.91,21.91,21.86,21.8916,1745,0
+STRN.US,D,20251014,000000,21.78,21.93,21.7286,21.7286,178793,0
+STRN.US,D,20251015,000000,22.029,22.16,21.876,21.9633,3805,0
+STRN.US,D,20251016,000000,22.2,22.27,21.8608,21.8608,2036,0
+STRN.US,D,20251017,000000,21.7,21.83,21.6,21.8203,4151,0
+STRN.US,D,20251020,000000,22.2,22.24,22.1957,22.1957,2663,0
+STRN.US,D,20251021,000000,22,22.04,22,22.04,1214,0
+STRN.US,D,20251022,000000,22,22,21.44,21.6392,3619,0
+STRN.US,D,20251023,000000,21.84,21.9957,21.8358,21.9957,1160,0
+STRN.US,D,20251024,000000,22.1599,22.1599,22.09,22.0956,4791,0
+STRN.US,D,20251027,000000,22.37,22.4167,22.3425,22.4167,3870,0
+STRN.US,D,20251028,000000,22.39,22.3973,22.36,22.3958,1906,0
+STRN.US,D,20251029,000000,22.451,22.5,22.3,22.4377,3623,0
+STRN.US,D,20251030,000000,21.99,22.18,21.9367,21.9367,4116,0
+STRN.US,D,20251031,000000,22.0215,22.14,22.0077,22.0077,1263,0
+STRN.US,D,20251103,000000,21.91,21.94,21.7501,21.9,3952,0
+STRN.US,D,20251104,000000,21.6701,21.6797,21.3861,21.3861,2637,0
+STRN.US,D,20251105,000000,21.54,21.69,21.46,21.6745,5232,0
+STRN.US,D,20251106,000000,21.5106,21.5797,21.1201,21.1757,5305,0
+STRN.US,D,20251107,000000,21,21.0484,20.5871,21.0484,5681,0
+STRN.US,D,20251110,000000,21.72,21.77,21.7125,21.7627,3588,0
+STRN.US,D,20251111,000000,21.61,21.62,21.46,21.6058,1767,0
+STRN.US,D,20251112,000000,21.66,21.72,21.66,21.7162,7984,0
+STRN.US,D,20251113,000000,21.3,21.45,20.87,20.9151,4987,0
+STRN.US,D,20251114,000000,20.8325,21.04,20.71,20.7878,1407,0
+STRN.US,D,20251117,000000,20.95,20.95,20.4,20.4729,4440,0
+STRN.US,D,20251118,000000,20.27,20.2787,20.15,20.2787,2934,0
+STRN.US,D,20251119,000000,20.6242,20.6242,20.3499,20.5306,9358,0
+STRN.US,D,20251120,000000,21.04,21.04,19.7928,19.7928,2269,0
+STRN.US,D,20251121,000000,19.83,20.18,19.65,20.0403,3974,0
+STRN.US,D,20251124,000000,20.52,20.9045,20.52,20.9045,1993,0
+STRN.US,D,20251125,000000,20.88,21.1,20.79,21.0974,3548,0
+STRN.US,D,20251126,000000,21.372,21.56,21.372,21.5158,4131,0
+STRN.US,D,20251128,000000,21.63,21.71,21.63,21.7064,1464,0
+STRN.US,D,20251201,000000,21.63,21.63,21.513,21.513,1695,0
+STRN.US,D,20251202,000000,21.829,21.829,21.59,21.6323,6837,0
+STRN.US,D,20251203,000000,21.66,21.8325,21.66,21.8118,597591,0
+STRN.US,D,20251204,000000,21.8,21.9599,21.7801,21.882,21773,0
+STRN.US,D,20251205,000000,22.0899,22.0899,21.9601,22.0026,15283,0
+STRN.US,D,20251208,000000,22.08,22.08,21.93,21.9953,5832,0
+STRN.US,D,20251209,000000,22.03,22.25,22.03,22.1663,4703,0
+STRN.US,D,20251210,000000,22.16,22.53,22.115,22.4264,8648,0
+STRN.US,D,20251211,000000,22.18,22.36,22.1599,22.36,6361,0
+STRN.US,D,20251212,000000,21.76,21.797,21.62,21.64,4100,0
+STRN.US,D,20251215,000000,21.729,21.7899,21.62,21.63,13528,0
+STRN.US,D,20251216,000000,21.6499,21.6499,21.6499,21.6499,799,0
+STRN.US,D,20251217,000000,21.5601,21.5601,21.11,21.11,627377,0
+STRN.US,D,20251218,000000,21.71,21.73,21.54,21.6,3905,0
+STRN.US,D,20251219,000000,22.01,22.14,21.65,22.1118,5755,0
+STRN.US,D,20251222,000000,22.39,22.44,22.31,22.44,4335,0
+STRN.US,D,20251223,000000,22.33,22.49,22.32,22.4757,3475,0
+STRN.US,D,20251224,000000,22.48,22.59,22.48,22.59,828,0
+STRN.US,D,20251226,000000,22.5599,22.5599,22.515,22.5354,3527,0
+STRN.US,D,20251229,000000,22.22,22.33,22.155,22.2832,4504,0
+STRN.US,D,20251230,000000,22.25,22.31,22.219,22.219,2284,0
+STRN.US,D,20251231,000000,22.117,22.135,22,22,1934,0
+STRN.US,D,20260102,000000,22.137,22.31,22.11,22.2712,260722,0
+STRN.US,D,20260105,000000,22.5799,22.6401,22.511,22.5239,1715,0
+STRN.US,D,20260106,000000,22.8,22.934,22.67,22.934,4395,0
+STRN.US,D,20260107,000000,22.92,23.0499,22.8701,22.94,2972,0
+STRN.US,D,20260108,000000,22.82,22.83,22.76,22.83,4046,0
+STRN.US,D,20260109,000000,22.96,22.98,22.96,22.98,1797,0
+STRN.US,D,20260112,000000,22.93,23.1,22.93,23.09,8763,0
+STRN.US,D,20260113,000000,23.09,23.13,23.063,23.13,5575,0
+STRN.US,D,20260114,000000,22.94,22.94,22.73,22.9,3853,0
+STRN.US,D,20260115,000000,23.16,23.16,23.02,23.02,950,0
+STRN.US,D,20260116,000000,23.1913,23.1913,23.08,23.1037,6955,0
+STRN.US,D,20260120,000000,22.86,22.8795,22.69,22.69,45954,0
+STRN.US,D,20260121,000000,22.97,23.265,22.97,23.09,3567,0
+STRN.US,D,20260122,000000,23.2517,23.35,23.2517,23.28,987,0
+STRN.US,D,20260123,000000,23.25,23.25,23.09,23.14,1460,0
+STRN.US,D,20260126,000000,23.2409,23.2816,23.16,23.1625,1191,0
+STRN.US,D,20260127,000000,23.31,23.46,23.31,23.46,2006,0
+STRN.US,D,20260128,000000,23.44,23.48,23.355,23.41,1551,0
+STRN.US,D,20260129,000000,23.62,23.62,23.08,23.46,3818,0
+STRN.US,D,20260130,000000,23.21,23.27,22.85,22.86,1972,0
+STRN.US,D,20260202,000000,22.89,23.19,22.89,23.16,2130,0
+STRN.US,D,20260203,000000,23.65,23.65,22.78,22.81,2670,0
+STRN.US,D,20260204,000000,22.48,22.4839,22.37,22.37,2458,0
+STRN.US,D,20260205,000000,21.92,22.0799,21.71,21.91,5113,0
+STRN.US,D,20260206,000000,22.44,22.77,22.44,22.75,3348,0
+STRN.US,D,20260209,000000,22.65,23.1128,22.65,22.98,2154,0
+STRN.US,D,20260210,000000,22.79,22.79,22.62,22.62,7535,0
+STRN.US,D,20260211,000000,23.29,23.29,22.815,22.9684,3412,0
+STRN.US,D,20260212,000000,22.88,22.88,22.46,22.46,31663,0
+STRN.US,D,20260213,000000,22.1701,22.7,22.1701,22.54,3227,0
+STRN.US,D,20260217,000000,22.38,22.5207,22.3798,22.498,1665,0
+STRN.US,D,20260218,000000,22.85,22.85,22.71,22.72,1617,0
diff --git a/daily/us/nyse stocks/2/sui.us.txt b/daily/us/nyse stocks/2/sui.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6abf44096e9bfa6bc09478643099ba84279780a6
--- /dev/null
+++ b/daily/us/nyse stocks/2/sui.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SUI.US,D,20050225,000000,22.8379,22.8843,22.6807,22.6807,131624.78417275,0
+SUI.US,D,20050228,000000,22.6807,22.7558,22.3101,22.3358,215713.84305272,0
+SUI.US,D,20050301,000000,22.3397,23.1077,22.3397,23.0049,135233.97813016,0
+SUI.US,D,20050302,000000,23.0049,23.1719,22.8517,22.9347,56322.44812041,0
+SUI.US,D,20050303,000000,22.9347,23.2203,22.9347,23.1482,66364.850707273,0
+SUI.US,D,20050304,000000,23.1482,23.5959,23.1482,23.5337,63067.300074468,0
+SUI.US,D,20050307,000000,23.5049,23.8706,23.2975,23.3211,69972.021006734,0
+SUI.US,D,20050308,000000,23.2599,23.583,23.2599,23.3033,58832.795809882,0
+SUI.US,D,20050309,000000,23.2658,23.2658,22.7875,22.7875,109501.14361237,0
+SUI.US,D,20050310,000000,22.8517,22.998,22.6283,22.7153,173202.86045479,0
+SUI.US,D,20050311,000000,22.655,22.8092,22.6135,22.7499,110912.6450339,0
+SUI.US,D,20050314,000000,22.8092,22.8784,22.6135,22.6412,63694.634039592,0
+SUI.US,D,20050315,000000,22.5937,22.9476,22.4988,22.5483,111545.0381439,0
+SUI.US,D,20050316,000000,22.5483,22.7232,22.3793,22.4514,79224.185163336,0
+SUI.US,D,20050317,000000,22.5146,22.6412,22.4791,22.6065,48164.071086872,0
+SUI.US,D,20050318,000000,22.6936,22.6936,22.4988,22.66,129739.74679045,0
+SUI.US,D,20050321,000000,22.655,22.655,22.3605,22.4692,56162.579142202,0
+SUI.US,D,20050322,000000,22.4742,22.6856,22.2142,22.2192,47220.034652259,0
+SUI.US,D,20050323,000000,22.2142,22.3793,21.9879,22.1193,112174.39576698,0
+SUI.US,D,20050324,000000,22.2478,22.5749,22.2478,22.4445,65420.814272659,0
+SUI.US,D,20050328,000000,22.5404,22.6283,22.4692,22.5068,87699.264666363,0
+SUI.US,D,20050329,000000,22.5068,22.7499,22.3605,22.3675,96795.607160659,0
+SUI.US,D,20050330,000000,22.3723,22.8181,22.3723,22.7499,48476.726240458,0
+SUI.US,D,20050331,000000,22.735,22.8843,22.5809,22.8181,106683.19991419,0
+SUI.US,D,20050401,000000,22.9762,23.1966,22.4564,22.7044,90051.767035578,0
+SUI.US,D,20050404,000000,22.8665,23.0128,22.66,22.9654,85657.393792784,0
+SUI.US,D,20050405,000000,23.0315,23.1906,22.9021,23.0721,66517.636882649,0
+SUI.US,D,20050406,000000,23.1077,23.4072,22.9288,22.9476,135861.31209528,0
+SUI.US,D,20050407,000000,22.4692,22.7558,22.3981,22.7153,272194.13649339,0
+SUI.US,D,20050408,000000,22.744,22.8586,22.6856,22.7558,93504.127501711,0
+SUI.US,D,20050411,000000,22.7499,22.8379,22.7104,22.7756,49419.750846096,0
+SUI.US,D,20050412,000000,22.7104,23.3271,22.5661,23.3211,84873.226336378,0
+SUI.US,D,20050413,000000,23.245,23.245,22.8003,22.9426,130680.74773813,0
+SUI.US,D,20050414,000000,22.8517,22.998,22.7756,22.8062,84089.058879974,0
+SUI.US,D,20050415,000000,22.8062,22.9159,22.5937,22.6985,76873.706452073,0
+SUI.US,D,20050418,000000,22.5937,22.8447,22.5601,22.8003,56789.913107326,0
+SUI.US,D,20050419,000000,22.8665,22.8952,22.6807,22.8843,102604.51731191,0
+SUI.US,D,20050420,000000,22.8892,22.9476,22.4988,22.66,76714.84930284,0
+SUI.US,D,20050421,000000,22.7232,22.8447,22.3477,22.6343,172886.15798531,0
+SUI.US,D,20050422,000000,22.572,22.572,22.1678,22.4059,110608.08451212,0
+SUI.US,D,20050425,000000,22.3911,22.5325,22.3101,22.5325,109348.357437,0
+SUI.US,D,20050426,000000,22.4692,22.5937,22.4188,22.4988,624870.16156729,0
+SUI.US,D,20050427,000000,22.4988,22.6065,22.3911,22.4791,81575.675703574,0
+SUI.US,D,20050428,000000,22.3545,22.4564,22.2142,22.2192,80328.090576159,0
+SUI.US,D,20050429,000000,22.1569,22.3101,22.1193,22.2142,88484.443951745,0
+SUI.US,D,20050502,000000,22.2696,22.3101,22.1253,22.3032,64323.991662668,0
+SUI.US,D,20050503,000000,22.3397,22.3911,22.1193,22.2478,89111.777916869,0
+SUI.US,D,20050504,000000,22.2972,22.4059,22.1193,22.2606,114369.05281594,0
+SUI.US,D,20050505,000000,22.2814,22.3397,22.061,22.2765,95226.260418874,0
+SUI.US,D,20050506,000000,22.2765,22.2765,22.0749,22.2142,49101.024718655,0
+SUI.US,D,20050509,000000,22.1193,22.3101,22.1193,22.2765,117348.88915027,0
+SUI.US,D,20050510,000000,22.2142,22.2765,21.8634,22.2478,196729.90780489,0
+SUI.US,D,20050511,000000,22.2528,22.3545,21.9592,22.149,140885.04296116,0
+SUI.US,D,20050512,000000,22.1856,22.2765,22.0234,22.1816,112327.18194235,0
+SUI.US,D,20050513,000000,22.2142,22.2656,21.9592,22.0749,120170.88016435,0
+SUI.US,D,20050516,000000,22.1638,22.3397,22.0561,22.1431,47220.034652259,0
+SUI.US,D,20050517,000000,21.7992,21.9958,21.6074,21.9592,260272.76749808,0
+SUI.US,D,20050518,000000,21.9592,22.1757,21.7666,22.1757,346084.9711242,0
+SUI.US,D,20050519,000000,22.1193,22.5661,22.1193,22.5196,262155.78122243,0
+SUI.US,D,20050520,000000,22.4564,22.5809,22.227,22.5661,133508.80972607,0
+SUI.US,D,20050523,000000,22.4988,22.5869,22.3101,22.4514,69653.294879293,0
+SUI.US,D,20050524,000000,22.4445,22.4692,22.1856,22.3289,70752.141147235,0
+SUI.US,D,20050525,000000,22.2478,22.487,21.8555,22.4366,145272.33340112,0
+SUI.US,D,20050526,000000,22.5404,22.6065,22.4247,22.5265,194223.60743132,0
+SUI.US,D,20050527,000000,22.5265,22.6283,22.4692,22.6224,159081.77526565,0
+SUI.US,D,20050531,000000,22.6936,23.4466,22.6936,22.9476,131937.43932633,0
+SUI.US,D,20050601,000000,22.9476,23.2342,22.66,23.0721,118291.91375591,0
+SUI.US,D,20050602,000000,23.1215,23.3211,22.9347,22.9347,69026.972743145,0
+SUI.US,D,20050603,000000,22.9476,23.1966,22.5937,22.7628,78286.219702578,0
+SUI.US,D,20050606,000000,22.7558,23.0315,22.744,23.0128,50673.406947368,0
+SUI.US,D,20050607,000000,23.2016,23.4072,23.1077,23.1719,46128.271187148,0
+SUI.US,D,20050608,000000,23.2599,23.7431,23.2599,23.4288,66203.969900088,0
+SUI.US,D,20050609,000000,23.3271,23.3271,23.0405,23.1848,67777.363957777,0
+SUI.US,D,20050610,000000,23.2342,23.2975,23.1848,23.2401,78286.219702578,0
+SUI.US,D,20050613,000000,23.2342,23.3468,23.1719,23.3468,88326.598631487,0
+SUI.US,D,20050614,000000,23.4072,23.7086,23.3607,23.7086,67933.185620082,0
+SUI.US,D,20050615,000000,23.7985,24.0614,23.7431,24.0119,104956.00785215,0
+SUI.US,D,20050616,000000,24.0119,24.0307,23.8766,23.9042,193753.10695748,0
+SUI.US,D,20050617,000000,24.1602,24.35,24.094,24.35,317058.6332895,0
+SUI.US,D,20050620,000000,24.2333,24.2333,23.9042,23.9042,85812.203626112,0
+SUI.US,D,20050621,000000,23.8262,24.094,23.6602,23.7431,118291.91375591,0
+SUI.US,D,20050622,000000,23.7579,23.8558,23.4605,23.583,51300.740912492,0
+SUI.US,D,20050623,000000,23.583,23.7353,23.2717,23.3033,52869.075825301,0
+SUI.US,D,20050624,000000,23.2262,23.5169,23.0939,23.4288,112010.47947287,0
+SUI.US,D,20050627,000000,23.3676,23.415,23.2016,23.2658,56006.757479897,0
+SUI.US,D,20050628,000000,23.1373,23.7086,23.1373,23.6779,186374.85006445,0
+SUI.US,D,20050629,000000,23.6779,24.0307,23.6176,23.9042,125506.25435484,0
+SUI.US,D,20050630,000000,23.8311,23.8311,23.5169,23.7046,70597.331313906,0
+SUI.US,D,20050701,000000,23.7639,23.9042,23.5959,23.9042,59301.272625773,0
+SUI.US,D,20050705,000000,24.0614,24.2471,23.9725,24.2185,88954.944425587,0
+SUI.US,D,20050706,000000,24.2185,24.2185,23.9349,24.0614,207872.16848867,0
+SUI.US,D,20050707,000000,23.9428,24.1533,23.8706,24.0871,108875.83330519,0
+SUI.US,D,20050708,000000,23.8133,24.1968,23.6492,24.1968,440843.76655615,0
+SUI.US,D,20050711,000000,24.2126,24.6346,24.1909,24.6346,166922.43800073,0
+SUI.US,D,20050712,000000,24.4755,24.7018,24.1602,24.7018,223405.76692832,0
+SUI.US,D,20050713,000000,24.7325,24.7621,24.4459,24.4953,242230.84502691,0
+SUI.US,D,20050714,000000,24.5368,24.5368,23.9725,24.0189,88012.931648925,0
+SUI.US,D,20050715,000000,23.8558,24.0871,23.7767,24.0119,112643.88441185,0
+SUI.US,D,20050718,000000,24.0051,24.4399,23.9971,24.3193,82049.211664345,0
+SUI.US,D,20050719,000000,24.2185,24.3796,23.9971,24.1404,281450.3479659,0
+SUI.US,D,20050720,000000,23.583,23.7224,23.0385,23.0721,220266.06161577,0
+SUI.US,D,20050721,000000,22.9159,22.9288,22.0234,22.149,281763.00311948,0
+SUI.US,D,20050722,000000,21.6727,22.1678,21.6727,21.9592,422176.53377781,0
+SUI.US,D,20050725,000000,21.9147,21.9592,21.6588,21.7122,554739.28341132,0
+SUI.US,D,20050726,000000,21.6727,22.1431,21.641,22.0234,440374.27791129,0
+SUI.US,D,20050727,000000,22.0234,22.3477,21.9286,22.2972,680404.39491538,0
+SUI.US,D,20050728,000000,22.2606,22.3911,22.1638,22.3101,221522.75320397,0
+SUI.US,D,20050729,000000,22.3101,22.3397,22.2073,22.2142,328512.53729789,0
+SUI.US,D,20050801,000000,22.149,22.3723,22.149,22.2903,164413.10214023,0
+SUI.US,D,20050802,000000,22.2478,22.3862,22.1569,22.3358,275173.97282772,0
+SUI.US,D,20050803,000000,22.3289,22.3981,22.1569,22.3397,180573.02271602,0
+SUI.US,D,20050804,000000,22.1431,22.2528,22.1431,22.149,209121.77727404,0
+SUI.US,D,20050805,000000,22.0867,22.233,21.2259,21.297,343890.31407524,0
+SUI.US,D,20050808,000000,21.3228,21.4809,20.8948,21.0678,195323.46552824,0
+SUI.US,D,20050809,000000,21.1755,21.6203,21.1755,21.1943,215713.84305272,0
+SUI.US,D,20050810,000000,21.2091,21.7359,21.0025,21.0025,176338.51845143,0
+SUI.US,D,20050811,000000,21.0312,21.6855,21.0312,21.6855,196261.430989,0
+SUI.US,D,20050812,000000,21.641,21.641,21.0025,21.0589,373382.09323889,0
+SUI.US,D,20050815,000000,21.0312,21.5936,21.0312,21.5936,144332.3442824,0
+SUI.US,D,20050816,000000,21.5718,21.6133,21.3514,21.4503,90522.267509421,0
+SUI.US,D,20050817,000000,21.4581,21.4581,21.1825,21.2556,80956.436370258,0
+SUI.US,D,20050818,000000,21.2496,21.3514,21.1825,21.2635,265133.59389882,0
+SUI.US,D,20050819,000000,21.1617,21.2842,21.0994,21.2556,176961.80510065,0
+SUI.US,D,20050822,000000,21.297,21.4365,21.0678,21.2003,127074.58926765,0
+SUI.US,D,20050823,000000,21.1241,21.3326,21.1044,21.2704,454963.83991632,0
+SUI.US,D,20050824,000000,21.2704,21.5116,21.0886,21.2151,62594.775942673,0
+SUI.US,D,20050825,000000,21.1617,21.2091,21.0134,21.1241,80636.69841384,0
+SUI.US,D,20050826,000000,21.1617,21.1943,21.0025,21.0886,93504.127501711,0
+SUI.US,D,20050829,000000,21.0203,21.0678,20.9729,20.9729,58047.616524501,0
+SUI.US,D,20050830,000000,20.9729,21.0678,20.8158,21.053,79074.434474887,0
+SUI.US,D,20050831,000000,20.9857,21.6074,20.9453,21.6074,113265.14740311,0
+SUI.US,D,20050901,000000,21.6133,22.0867,21.5382,21.8387,203953.3548646,0
+SUI.US,D,20050902,000000,21.7537,21.7862,21.5036,21.6074,193127.79665031,0
+SUI.US,D,20050906,000000,21.6015,21.7862,21.6015,21.7053,137275.84900375,0
+SUI.US,D,20050907,000000,21.641,21.7537,21.5264,21.7181,44082.352997664,0
+SUI.US,D,20050908,000000,21.6727,21.6993,21.4809,21.6074,66364.850707273,0
+SUI.US,D,20050909,000000,21.6785,21.9217,21.6529,21.9147,68715.329418535,0
+SUI.US,D,20050912,000000,21.9147,22.0264,21.7992,22.0264,80791.50824717,0
+SUI.US,D,20050913,000000,21.8713,21.8713,21.6459,21.7922,133352.98806376,0
+SUI.US,D,20050914,000000,21.7862,21.8248,21.3663,21.4235,85340.691323293,0
+SUI.US,D,20050915,000000,21.3514,21.3514,21.0748,21.0886,182612.86993165,0
+SUI.US,D,20050916,000000,21.2151,21.2902,21.046,21.1241,237209.13781899,0
+SUI.US,D,20050919,000000,21.0748,21.1617,20.7219,20.7288,104011.97141754,0
+SUI.US,D,20050920,000000,20.7288,20.8602,20.3958,20.4995,117191.04383002,0
+SUI.US,D,20050921,000000,20.4066,20.4066,20.0765,20.1428,184494.87182703,0
+SUI.US,D,20050922,000000,20.0923,20.456,19.8037,20.2505,158764.06096718,0
+SUI.US,D,20050923,000000,20.2505,20.3958,19.8798,20.2505,58987.605643211,0
+SUI.US,D,20050926,000000,20.2435,20.4007,20.2238,20.3354,69343.675212635,0
+SUI.US,D,20050927,000000,20.4284,20.4363,20.201,20.2683,262470.46003397,0
+SUI.US,D,20050928,000000,20.3117,20.3117,19.8798,19.9312,204576.64151382,0
+SUI.US,D,20050929,000000,19.9312,20.6576,19.7731,20.6576,86598.394740469,0
+SUI.US,D,20050930,000000,20.7219,20.882,20.5806,20.882,106994.84323881,0
+SUI.US,D,20051003,000000,20.9136,21.0589,20.7753,20.9255,116405.86454463,0
+SUI.US,D,20051004,000000,20.9067,20.9067,20.288,20.4007,104011.97141754,0
+SUI.US,D,20051005,000000,20.4007,20.4363,20.0923,20.1101,187790.39880188,0
+SUI.US,D,20051006,000000,20.0982,20.2949,19.7731,20.0291,126603.07696483,0
+SUI.US,D,20051007,000000,20.124,20.1684,19.7839,20.0211,90992.767983264,0
+SUI.US,D,20051010,000000,20.627,20.627,19.7573,19.8324,189830.24601751,0
+SUI.US,D,20051011,000000,19.6328,19.6732,19.2315,19.3254,172728.31266504,0
+SUI.US,D,20051012,000000,19.2631,19.3254,18.8154,18.9172,169588.6073525,0
+SUI.US,D,20051013,000000,18.8273,18.9706,18.5318,18.9113,204105.129211,0
+SUI.US,D,20051014,000000,19.0705,19.529,19.0705,19.5211,181041.49953191,0
+SUI.US,D,20051017,000000,19.5211,19.5487,19.1663,19.3471,98835.454376288,0
+SUI.US,D,20051018,000000,19.4074,19.443,19.2108,19.3649,105272.71032164,0
+SUI.US,D,20051019,000000,19.2631,19.8393,19.1386,19.701,159395.44224821,0
+SUI.US,D,20051020,000000,19.701,19.7959,19.3057,19.5073,95386.129397083,0
+SUI.US,D,20051021,000000,19.5625,19.6456,19.2394,19.436,109198.60674855,0
+SUI.US,D,20051024,000000,19.5625,19.8868,19.5625,19.8324,118916.21223411,0
+SUI.US,D,20051025,000000,19.701,19.87,19.5755,19.7909,62754.644920882,0
+SUI.US,D,20051026,000000,19.6584,19.7573,19.45,19.5557,48945.203056349,0
+SUI.US,D,20051027,000000,19.4934,19.4934,18.9804,19.0566,90992.767983264,0
+SUI.US,D,20051028,000000,19.1455,19.6456,19.1455,19.5151,90522.267509421,0
+SUI.US,D,20051031,000000,19.5151,19.5211,19.1515,19.4272,159081.77526565,0
+SUI.US,D,20051101,000000,19.2879,19.3254,18.8491,19.1238,151866.42283775,0
+SUI.US,D,20051102,000000,19.1238,19.5487,19.1238,19.5399,167706.60545713,0
+SUI.US,D,20051103,000000,19.69,20.0211,19.6802,19.7731,149355.0633193,0
+SUI.US,D,20051104,000000,19.8581,19.8581,19.4974,19.7839,58987.605643211,0
+SUI.US,D,20051107,000000,19.8176,20.035,19.6872,19.8443,49730.38234173,0
+SUI.US,D,20051108,000000,19.7088,19.8443,19.4568,19.7791,57261.425410144,0
+SUI.US,D,20051109,000000,19.7791,19.8097,19.6584,19.7909,144802.84475625,0
+SUI.US,D,20051110,000000,19.7959,20.3206,19.7346,20.2683,140726.18581193,0
+SUI.US,D,20051111,000000,20.2376,20.3058,20.0211,20.1754,88484.443951745,0
+SUI.US,D,20051114,000000,20.2683,20.4807,20.1298,20.3354,107937.86784444,0
+SUI.US,D,20051115,000000,20.3592,20.5173,19.6249,19.6249,155783.21280387,0
+SUI.US,D,20051116,000000,19.7454,19.9727,19.7088,19.7959,82677.557458445,0
+SUI.US,D,20051117,000000,19.8581,20.1813,19.8324,20.0765,58987.605643211,0
+SUI.US,D,20051118,000000,20.2761,20.4155,20.0153,20.4066,70597.331313906,0
+SUI.US,D,20051121,000000,20.4619,20.4729,20.2238,20.3958,67933.185620082,0
+SUI.US,D,20051122,000000,20.3029,20.62,20.1813,20.5113,88012.931648925,0
+SUI.US,D,20051123,000000,20.4284,20.7288,20.3354,20.6448,71222.641621078,0
+SUI.US,D,20051125,000000,20.6448,20.6448,20.3958,20.4729,33099.961292091,0
+SUI.US,D,20051128,000000,20.5884,20.62,20.1298,20.1428,141978.83008421,0
+SUI.US,D,20051129,000000,20.2505,20.3285,19.8759,19.9046,106364.47378675,0
+SUI.US,D,20051130,000000,19.9244,20.1684,19.443,19.5023,129586.96061507,0
+SUI.US,D,20051201,000000,19.6328,20.0982,19.614,20.0459,108251.53482701,0
+SUI.US,D,20051202,000000,19.951,19.951,19.4568,19.5625,88012.931648925,0
+SUI.US,D,20051205,000000,19.4144,19.45,19.0002,19.186,119858.22501077,0
+SUI.US,D,20051206,000000,19.1998,19.2186,18.8036,18.8095,54907.911211954,0
+SUI.US,D,20051207,000000,18.8342,19.0793,18.8036,18.8154,75775.872013106,0
+SUI.US,D,20051208,000000,18.9251,19.2108,18.8925,19.1663,111859.71695544,0
+SUI.US,D,20051209,000000,19.106,19.2631,18.9113,19.2108,80480.876751535,0
+SUI.US,D,20051212,000000,19.1386,19.2819,19.0141,19.1317,164886.638101,0
+SUI.US,D,20051213,000000,19.1317,19.4015,19.1317,19.3115,149660.63567006,0
+SUI.US,D,20051214,000000,19.2246,19.5991,19.2246,19.4974,40320.372864872,0
+SUI.US,D,20051215,000000,19.4212,19.8581,19.2819,19.6199,203475.77158793,0
+SUI.US,D,20051216,000000,19.6732,19.8037,19.5893,19.6872,238934.30622308,0
+SUI.US,D,20051219,000000,19.6061,19.6199,19.1455,19.1455,98053.310577836,0
+SUI.US,D,20051220,000000,19.2315,19.3521,19.1238,19.1998,78442.041364882,0
+SUI.US,D,20051221,000000,19.4074,19.4707,18.8807,18.9646,110912.6450339,0
+SUI.US,D,20051222,000000,18.8619,19.1277,18.6771,19.1277,264039.80677575,0
+SUI.US,D,20051223,000000,19.2513,19.5755,19.2108,19.436,84089.058879974,0
+SUI.US,D,20051227,000000,19.443,19.69,19.3956,19.5685,143075.6526942,0
+SUI.US,D,20051228,000000,19.6654,19.7791,19.5023,19.7791,184807.52698061,0
+SUI.US,D,20051229,000000,19.6584,19.8037,19.5399,19.7909,109198.60674855,0
+SUI.US,D,20051230,000000,19.6732,20.0459,19.529,20.0153,151387.8277321,0
+SUI.US,D,20060103,000000,19.9866,20.2238,19.7405,20.1042,100247.96762679,0
+SUI.US,D,20060104,000000,20.1042,20.1042,19.9164,19.9648,103389.6965973,0
+SUI.US,D,20060105,000000,20.0153,20.1813,19.9905,20.0686,82049.211664345,0
+SUI.US,D,20060106,000000,20.0686,20.4007,20.035,20.3354,233602.97934851,0
+SUI.US,D,20060109,000000,20.4917,20.5766,20.3848,20.5509,63376.919741127,0
+SUI.US,D,20060110,000000,20.545,20.876,20.4619,20.7288,141036.81730755,0
+SUI.US,D,20060111,000000,19.9244,20.2613,19.8393,20.2505,211476.3033012,0
+SUI.US,D,20060112,000000,20.3651,20.3651,20.1428,20.3117,59460.129775006,0
+SUI.US,D,20060113,000000,20.3117,20.5806,20.1941,20.2505,144332.3442824,0
+SUI.US,D,20060117,000000,20.2505,20.2801,20.0291,20.2801,106994.84323881,0
+SUI.US,D,20060118,000000,20.2801,20.3493,20.1428,20.1813,63849.443872921,0
+SUI.US,D,20060119,000000,20.2435,20.5806,20.1428,20.5806,60557.964213973,0
+SUI.US,D,20060120,000000,20.711,20.711,20.2139,20.3117,120802.26144538,0
+SUI.US,D,20060123,000000,20.3908,20.4807,20.2545,20.3444,42984.518558696,0
+SUI.US,D,20060124,000000,20.3029,20.4619,20.2179,20.3592,79384.054141545,0
+SUI.US,D,20060125,000000,20.2683,20.378,20.116,20.3651,143548.17682601,0
+SUI.US,D,20060126,000000,20.372,20.6843,20.2949,20.5806,358165.19726873,0
+SUI.US,D,20060127,000000,20.5242,21.0748,20.4867,21.0748,101660.48087729,0
+SUI.US,D,20060130,000000,20.9729,20.9976,20.6646,20.9383,115466.88725491,0
+SUI.US,D,20060131,000000,20.8879,21.2496,20.7466,21.1825,90522.267509421,0
+SUI.US,D,20060201,000000,21.2259,21.2704,21.0233,21.136,97741.667253226,0
+SUI.US,D,20060202,000000,21.2259,21.5264,21.1943,21.5264,157353.57137463,0
+SUI.US,D,20060203,000000,21.4858,21.7478,21.2635,21.3979,120487.58263385,0
+SUI.US,D,20060206,000000,21.1755,21.2556,20.9917,21.2437,88012.931648925,0
+SUI.US,D,20060207,000000,21.0994,21.3326,21.0233,21.1943,146842.69197188,0
+SUI.US,D,20060208,000000,21.2556,21.2763,21.0915,21.2259,167393.95030354,0
+SUI.US,D,20060209,000000,21.2259,21.2902,21.1241,21.2358,170536.69110302,0
+SUI.US,D,20060210,000000,21.1755,21.3297,21.1122,21.2763,90833.910834031,0
+SUI.US,D,20060213,000000,21.2358,21.3841,21.0886,21.2437,35769.166130796,0
+SUI.US,D,20060214,000000,21.1943,21.31,20.9729,21.297,120958.08310769,0
+SUI.US,D,20060215,000000,21.2556,21.6074,21.2259,21.6074,59301.272625773,0
+SUI.US,D,20060216,000000,21.6993,21.9642,21.6529,21.7992,77656.862079502,0
+SUI.US,D,20060217,000000,21.9425,22.0344,21.7478,21.8941,40320.372864872,0
+SUI.US,D,20060221,000000,22.0561,22.2142,21.8318,22.0482,193753.10695748,0
+SUI.US,D,20060222,000000,22.1125,22.3101,22.0749,22.2528,108563.17815161,0
+SUI.US,D,20060223,000000,22.2972,22.4564,22.1065,22.1856,113426.0282103,0
+SUI.US,D,20060224,000000,21.9701,22.1678,21.7428,22.1065,86598.394740469,0
+SUI.US,D,20060227,000000,22.1253,22.4445,22.1125,22.2765,185906.37324856,0
+SUI.US,D,20060228,000000,22.2814,22.2972,21.9355,22.068,223718.4220819,0
+SUI.US,D,20060301,000000,21.9425,22.3545,21.9425,22.3545,115938.39955772,0
+SUI.US,D,20060302,000000,22.4633,22.5265,22.2972,22.5068,145434.22603728,0
+SUI.US,D,20060303,000000,22.3793,22.4564,22.2073,22.3397,90522.267509421,0
+SUI.US,D,20060306,000000,21.7359,23.3399,21.7359,23.0721,350006.82023519,0
+SUI.US,D,20060307,000000,23.0533,23.1324,22.9544,23.0721,147473.06142393,0
+SUI.US,D,20060308,000000,23.0315,23.245,22.8241,23.1373,96012.451533231,0
+SUI.US,D,20060309,000000,23.1482,23.2975,23.0997,23.2016,272822.48228749,0
+SUI.US,D,20060310,000000,23.1324,23.2599,22.9347,23.2016,152803.37646953,0
+SUI.US,D,20060313,000000,23.1077,23.2975,23.0859,23.1719,128804.81681661,0
+SUI.US,D,20060314,000000,23.0533,23.2529,23.0464,23.2016,123465.39531023,0
+SUI.US,D,20060315,000000,23.1422,23.3735,23.1422,23.3211,179163.54495245,0
+SUI.US,D,20060316,000000,23.2717,23.6492,23.1848,23.2658,121427.57175255,0
+SUI.US,D,20060317,000000,23.3211,23.5959,23.0671,23.4012,272822.48228749,0
+SUI.US,D,20060320,000000,23.4605,23.5613,22.9476,23.3794,70913.02195442,0
+SUI.US,D,20060321,000000,23.3794,23.415,22.7628,22.7944,96479.916520146,0
+SUI.US,D,20060322,000000,22.7944,22.9841,22.655,22.9347,80636.69841384,0
+SUI.US,D,20060323,000000,22.9347,23.3162,22.6017,23.1373,90522.267509421,0
+SUI.US,D,20060324,000000,23.1966,23.1966,22.7944,22.8843,100723.52724551,0
+SUI.US,D,20060327,000000,22.7845,22.8715,22.655,22.7499,42826.67323844,0
+SUI.US,D,20060328,000000,22.6679,22.8665,22.3101,22.5265,81575.675703574,0
+SUI.US,D,20060329,000000,22.5749,22.909,22.5542,22.8319,83935.26087562,0
+SUI.US,D,20060330,000000,22.7687,22.7687,22.2972,22.4059,67933.185620082,0
+SUI.US,D,20060331,000000,22.4366,22.5325,22.1935,22.5325,56950.79391451,0
+SUI.US,D,20060403,000000,22.4366,22.4366,21.7537,21.8713,114525.88630721,0
+SUI.US,D,20060404,000000,21.8713,22.0234,21.5264,21.6529,114214.24298261,0
+SUI.US,D,20060405,000000,21.6785,21.9701,21.5204,21.805,64323.991662668,0
+SUI.US,D,20060406,000000,21.7596,21.9879,21.6855,21.8387,58987.605643211,0
+SUI.US,D,20060407,000000,21.7804,22.0482,21.1547,21.1547,143548.17682601,0
+SUI.US,D,20060410,000000,21.1547,21.4038,21.0025,21.2556,102445.66016268,0
+SUI.US,D,20060411,000000,21.0134,21.0312,20.7169,20.8948,121736.17959024,0
+SUI.US,D,20060412,000000,20.8158,21.13,20.6062,20.8296,97268.131292455,0
+SUI.US,D,20060413,000000,20.7169,21.0233,20.6507,20.9008,199712.77962616,0
+SUI.US,D,20060417,000000,20.9067,21.0203,20.7802,20.9205,164886.638101,0
+SUI.US,D,20060418,000000,20.9541,21.2842,20.9541,21.1617,121269.7264323,0
+SUI.US,D,20060419,000000,21.1488,21.6459,21.1488,21.6074,99934.300644232,0
+SUI.US,D,20060420,000000,21.5116,21.6459,21.2704,21.471,42984.518558696,0
+SUI.US,D,20060421,000000,21.5936,21.6529,21.2319,21.5778,94288.294958117,0
+SUI.US,D,20060424,000000,21.55,21.564,21.22,21.2635,90833.910834031,0
+SUI.US,D,20060425,000000,21.2635,21.303,21.0203,21.1617,175238.66035452,0
+SUI.US,D,20060426,000000,21.2319,21.4295,20.8296,20.9383,114525.88630721,0
+SUI.US,D,20060427,000000,20.8692,21.641,20.8128,21.0025,99310.002166035,0
+SUI.US,D,20060428,000000,20.8404,21.2437,20.3592,20.7466,122524.39436255,0
+SUI.US,D,20060501,000000,20.7337,20.8879,20.378,20.4491,71381.498770312,0
+SUI.US,D,20060502,000000,20.4007,20.4007,19.8393,20.3354,113265.14740311,0
+SUI.US,D,20060503,000000,20.3354,20.4669,20.1941,20.4491,98211.155898092,0
+SUI.US,D,20060504,000000,20.4729,20.9917,20.4729,20.8602,93976.651633507,0
+SUI.US,D,20060505,000000,20.9453,21.2091,20.8158,20.8692,64164.122684459,0
+SUI.US,D,20060508,000000,20.8158,21.0312,20.7288,20.9008,49730.38234173,0
+SUI.US,D,20060509,000000,20.8404,21.0312,20.6507,20.8948,79384.054141545,0
+SUI.US,D,20060510,000000,20.8879,20.9067,20.4619,20.5509,98522.799222702,0
+SUI.US,D,20060511,000000,20.5113,20.794,20.1684,20.1892,122052.88205973,0
+SUI.US,D,20060512,000000,20.1625,20.3117,19.7405,20.201,168181.15324687,0
+SUI.US,D,20060515,000000,20.1042,20.5509,19.9164,20.4995,88166.729653279,0
+SUI.US,D,20060516,000000,20.4491,20.5381,20.3444,20.4729,93816.782655298,0
+SUI.US,D,20060517,000000,20.2949,20.5055,20.0854,20.4007,119385.70087898,0
+SUI.US,D,20060518,000000,20.4917,20.7881,20.3058,20.3285,61811.620315245,0
+SUI.US,D,20060519,000000,20.208,20.3354,19.8176,20.1428,138997.9819209,0
+SUI.US,D,20060522,000000,20.0409,20.2505,19.7909,20.1428,135233.97813016,0
+SUI.US,D,20060523,000000,20.2545,20.3958,19.8255,20.0528,171940.09789274,0
+SUI.US,D,20060524,000000,20.3848,20.3848,19.7909,20.0765,1083910.660428,0
+SUI.US,D,20060525,000000,20.1892,20.8069,20.1892,20.801,116876.36501848,0
+SUI.US,D,20060526,000000,20.8158,21.303,20.794,21.2091,90677.07734275,0
+SUI.US,D,20060530,000000,21.1419,21.2556,20.8069,20.8296,130680.74773813,0
+SUI.US,D,20060531,000000,20.8948,21.0886,20.5638,20.7169,156723.20192258,0
+SUI.US,D,20060601,000000,20.3117,20.876,20.3117,20.8534,136021.18107349,0
+SUI.US,D,20060602,000000,20.9799,21.13,20.8602,21.0816,110286.32289776,0
+SUI.US,D,20060605,000000,20.9799,21.297,20.4234,20.4669,173511.46829247,0
+SUI.US,D,20060606,000000,20.5509,20.5884,19.9727,20.3552,176654.20909195,0
+SUI.US,D,20060607,000000,20.4007,20.7288,19.8986,19.951,197673.9442395,0
+SUI.US,D,20060608,000000,19.8868,20.6903,19.8759,20.3117,179002.66414526,0
+SUI.US,D,20060609,000000,20.3908,20.6903,20.1754,20.2435,62907.431096259,0
+SUI.US,D,20060612,000000,20.3285,20.3285,19.9164,19.9787,73426.40513082,0
+SUI.US,D,20060613,000000,19.9164,20.2545,19.7909,19.865,94758.795431959,0
+SUI.US,D,20060614,000000,19.8037,20.0004,19.5319,19.5893,183711.7161996,0
+SUI.US,D,20060615,000000,19.6654,20.3117,19.6654,20.2376,86287.763244835,0
+SUI.US,D,20060616,000000,20.2376,20.3117,19.8502,19.9727,424369.16716882,0
+SUI.US,D,20060619,000000,20.035,20.1042,19.5952,19.696,128644.94783841,0
+SUI.US,D,20060620,000000,19.6387,19.9382,19.5151,19.5151,95069.426927593,0
+SUI.US,D,20060621,000000,19.4707,19.8502,19.4144,19.4875,171003.14426095,0
+SUI.US,D,20060622,000000,19.443,19.7731,19.3521,19.7207,218066.34542194,0
+SUI.US,D,20060623,000000,19.6328,19.8502,19.443,19.5991,123940.95492896,0
+SUI.US,D,20060626,000000,19.6387,20.116,19.6387,20.0291,80009.364448716,0
+SUI.US,D,20060627,000000,20.0153,20.1298,19.5991,19.7266,163158.43420998,0
+SUI.US,D,20060628,000000,19.7405,19.9164,19.5755,19.8986,112327.18194235,0
+SUI.US,D,20060629,000000,19.9905,20.6843,19.951,20.6843,155944.09361106,0
+SUI.US,D,20060630,000000,20.6507,21.1182,20.545,20.7337,441784.76750384,0
+SUI.US,D,20060703,000000,20.7466,21.1547,20.7387,21.1122,84400.702204583,0
+SUI.US,D,20060705,000000,20.9729,21.0886,20.794,21.0025,120642.39246718,0
+SUI.US,D,20060706,000000,20.9255,21.0748,20.7881,21.0203,85029.047998683,0
+SUI.US,D,20060707,000000,20.9601,21.1617,20.8217,20.8879,99934.300644232,0
+SUI.US,D,20060710,000000,20.9136,21.0994,20.9136,20.9976,137903.18296887,0
+SUI.US,D,20060711,000000,21.0025,21.13,20.8494,21.0025,161431.24214794,0
+SUI.US,D,20060712,000000,20.6903,21.13,20.6062,20.7604,248504.18467815,0
+SUI.US,D,20060713,000000,20.6725,20.9255,20.2179,20.3651,141513.38875526,0
+SUI.US,D,20060714,000000,20.3029,20.4422,20.0004,20.2376,106210.6757824,0
+SUI.US,D,20060717,000000,20.1428,20.3206,19.9431,20.1536,63538.812377288,0
+SUI.US,D,20060718,000000,20.208,20.5055,19.9787,20.2179,109821.89339777,0
+SUI.US,D,20060719,000000,20.2435,21.0233,20.2435,20.8356,151081.24355237,0
+SUI.US,D,20060720,000000,20.9729,21.0025,20.372,20.3908,79224.185163336,0
+SUI.US,D,20060721,000000,20.2307,20.3651,19.6249,19.8581,242545.52383845,0
+SUI.US,D,20060724,000000,19.8868,20.035,19.8037,19.9046,242230.84502691,0
+SUI.US,D,20060725,000000,19.9648,20.3058,19.8759,19.9244,205834.344931,0
+SUI.US,D,20060726,000000,19.8868,20.2179,19.8798,20.0211,339809.607815,0
+SUI.US,D,20060727,000000,20.1348,20.3958,20.0004,20.0459,287568.87778381,0
+SUI.US,D,20060728,000000,20.0923,20.6062,20.0923,20.5578,138053.94548629,0
+SUI.US,D,20060731,000000,20.4007,20.5113,20.2683,20.3493,154060.06805773,0
+SUI.US,D,20060801,000000,20.3029,20.4422,19.9046,20.2505,119700.37969051,0
+SUI.US,D,20060802,000000,20.3354,20.4422,20.1348,20.2307,93816.782655298,0
+SUI.US,D,20060803,000000,20.1536,20.6576,20.116,20.4491,138209.76714859,0
+SUI.US,D,20060804,000000,20.5242,20.9255,20.5113,20.6507,178377.35383809,0
+SUI.US,D,20060807,000000,20.5578,20.5638,20.201,20.3354,97741.667253226,0
+SUI.US,D,20060808,000000,20.4284,20.5173,20.0073,20.1042,102755.27982934,0
+SUI.US,D,20060809,000000,20.208,20.3058,19.8324,19.8798,100876.3134209,0
+SUI.US,D,20060810,000000,19.8176,20.2505,19.7652,20.2139,133352.98806376,0
+SUI.US,D,20060811,000000,20.1506,20.3029,19.7573,19.7652,103539.44728574,0
+SUI.US,D,20060814,000000,19.8986,20.1428,19.8176,19.8917,79224.185163336,0
+SUI.US,D,20060815,000000,20.0528,20.0765,19.8868,20.0153,110758.84702955,0
+SUI.US,D,20060816,000000,20.1042,20.3651,20.1042,20.288,85657.393792784,0
+SUI.US,D,20060817,000000,20.2238,20.372,20.0854,20.208,84246.90420023,0
+SUI.US,D,20060818,000000,20.2613,20.2761,20.0587,20.208,59139.379989612,0
+SUI.US,D,20060821,000000,20.1101,20.288,20.0211,20.2761,147002.56095009,0
+SUI.US,D,20060822,000000,20.2139,20.2949,20.1298,20.2949,76402.194149254,0
+SUI.US,D,20060823,000000,20.2505,20.3117,19.9866,19.9945,62121.239981902,0
+SUI.US,D,20060824,000000,19.9945,20.0459,19.7909,19.9727,55382.4590017,0
+SUI.US,D,20060825,000000,20.0153,20.208,19.8176,19.9648,91459.221141203,0
+SUI.US,D,20060828,000000,19.9648,20.1348,19.951,20.0587,74679.049403116,0
+SUI.US,D,20060829,000000,20.1298,20.633,19.9312,20.5944,124566.26523613,0
+SUI.US,D,20060830,000000,20.6576,20.8069,20.5944,20.801,86287.763244835,0
+SUI.US,D,20060831,000000,20.801,20.801,20.372,20.5173,107150.6649011,0
+SUI.US,D,20060901,000000,20.627,20.7041,20.4066,20.5944,72325.535204925,0
+SUI.US,D,20060905,000000,20.5578,20.7545,20.4491,20.7041,46751.557836367,0
+SUI.US,D,20060906,000000,20.5806,20.6981,20.3958,20.4066,127547.11339944,0
+SUI.US,D,20060907,000000,20.3206,20.5509,20.2139,20.4234,133352.98806376,0
+SUI.US,D,20060908,000000,20.4234,20.5242,20.1941,20.456,85340.691323293,0
+SUI.US,D,20060911,000000,20.3285,20.627,20.1813,20.5707,46287.128336381,0
+SUI.US,D,20060912,000000,20.5766,20.7387,20.2949,20.6981,99310.002166035,0
+SUI.US,D,20060913,000000,20.6981,20.8534,20.545,20.7387,178535.19915835,0
+SUI.US,D,20060914,000000,20.7337,20.7337,20.4867,20.5291,69343.675212635,0
+SUI.US,D,20060915,000000,20.6843,20.8404,20.3285,20.8069,200027.45843769,0
+SUI.US,D,20060918,000000,20.7169,20.9008,20.5707,20.7041,87073.954359192,0
+SUI.US,D,20060919,000000,20.7881,20.8296,20.3117,20.5707,87385.597683802,0
+SUI.US,D,20060920,000000,20.6142,20.8128,20.3117,20.5055,85657.393792784,0
+SUI.US,D,20060921,000000,20.5055,20.5806,20.1428,20.2435,59771.773099616,0
+SUI.US,D,20060922,000000,20.1536,20.3493,20.0073,20.0765,129112.41282532,0
+SUI.US,D,20060925,000000,20.0765,20.2613,19.9589,20.2376,101504.659215,0
+SUI.US,D,20060926,000000,20.2376,20.4669,20.2376,20.4491,76402.194149254,0
+SUI.US,D,20060927,000000,20.456,20.6576,20.4284,20.5944,67306.863483934,0
+SUI.US,D,20060928,000000,20.6507,20.7387,20.4155,20.5055,72791.988362864,0
+SUI.US,D,20060929,000000,20.5055,20.7041,20.3444,20.372,84558.547524841,0
+SUI.US,D,20061002,000000,20.3552,20.5578,20.1892,20.2761,112643.88441185,0
+SUI.US,D,20061003,000000,20.2545,20.7753,20.2505,20.633,338401.1418804,0
+SUI.US,D,20061004,000000,20.633,21.0994,20.5578,21.0994,179951.75972476,0
+SUI.US,D,20061005,000000,21.0372,21.6281,20.9255,21.391,136799.27755604,0
+SUI.US,D,20061006,000000,21.3663,21.391,21.1044,21.2763,182612.86993165,0
+SUI.US,D,20061009,000000,21.3406,21.6203,21.1122,21.5886,152959.19813184,0
+SUI.US,D,20061010,000000,21.6341,21.7804,21.4433,21.6133,336985.59314297,0
+SUI.US,D,20061011,000000,21.2763,21.303,20.9255,21.2635,163470.07753459,0
+SUI.US,D,20061012,000000,21.3297,21.7922,21.3297,21.7922,145434.22603728,0
+SUI.US,D,20061013,000000,21.7221,21.983,21.4651,21.8941,140885.04296116,0
+SUI.US,D,20061016,000000,21.6785,22.0038,21.5778,21.9147,119077.09304129,0
+SUI.US,D,20061017,000000,21.7734,21.7922,21.4365,21.6727,134293.98901145,0
+SUI.US,D,20061018,000000,21.7922,21.977,21.7734,21.8436,78601.910343092,0
+SUI.US,D,20061019,000000,21.7734,21.9286,21.7478,21.9286,117665.59161977,0
+SUI.US,D,20061020,000000,21.9286,21.9286,21.6074,21.8318,84089.058879974,0
+SUI.US,D,20061023,000000,21.7804,22.1381,21.7734,22.1193,96012.451533231,0
+SUI.US,D,20061024,000000,22.1065,22.1431,21.9592,22.0937,100723.52724551,0
+SUI.US,D,20061025,000000,22.1253,22.4564,22.061,22.2903,117033.19850976,0
+SUI.US,D,20061026,000000,22.3477,22.4988,22.1856,22.4366,167706.60545713,0
+SUI.US,D,20061027,000000,22.3477,22.4564,22.0749,22.1331,132561.73780453,0
+SUI.US,D,20061030,000000,22.068,22.5265,22.0561,22.5265,129276.32911944,0
+SUI.US,D,20061031,000000,22.6283,22.655,22.1431,22.3032,203326.02089948,0
+SUI.US,D,20061101,000000,22.3397,22.3605,21.6993,21.7596,176961.80510065,0
+SUI.US,D,20061102,000000,21.641,21.641,21.1241,21.3228,216029.53369323,0
+SUI.US,D,20061103,000000,21.0915,21.55,20.3117,20.8948,120958.08310769,0
+SUI.US,D,20061106,000000,21.0203,21.2319,20.9067,21.1686,99778.478981926,0
+SUI.US,D,20061107,000000,21.1686,21.2259,20.8494,20.8879,85191.952463821,0
+SUI.US,D,20061108,000000,20.7753,21.1419,20.7387,20.8948,90212.647842764,0
+SUI.US,D,20061109,000000,20.882,20.882,20.5638,20.6903,154372.72321132,0
+SUI.US,D,20061110,000000,20.6507,20.8948,20.5291,20.8692,92716.924558378,0
+SUI.US,D,20061113,000000,20.8128,21.1419,20.8128,21.0589,104482.47189138,0
+SUI.US,D,20061114,000000,21.0915,21.3406,20.9067,21.31,160961.75350307,0
+SUI.US,D,20061115,000000,21.2635,21.3841,21.0915,21.1755,118448.74724719,0
+SUI.US,D,20061116,000000,21.2259,21.4918,21.1755,21.3979,67146.994505725,0
+SUI.US,D,20061117,000000,21.391,21.391,20.711,20.9324,98522.799222702,0
+SUI.US,D,20061120,000000,20.9541,21.1617,20.882,21.0372,119543.54619923,0
+SUI.US,D,20061121,000000,21.0994,21.641,21.0816,21.6015,97418.89380988,0
+SUI.US,D,20061122,000000,21.6727,21.7922,21.4503,21.55,83935.26087562,0
+SUI.US,D,20061124,000000,21.4503,21.7734,21.3228,21.7428,30433.791940316,0
+SUI.US,D,20061127,000000,21.641,21.641,20.7041,20.7169,155002.0808344,0
+SUI.US,D,20061128,000000,20.7041,20.9976,20.6725,20.882,93504.127501711,0
+SUI.US,D,20061129,000000,20.9255,21.4235,20.9255,21.3841,175554.35099504,0
+SUI.US,D,20061130,000000,21.4157,21.6281,21.2496,21.3722,157038.89256309,0
+SUI.US,D,20061201,000000,21.2902,21.2902,20.8296,21.1825,129586.96061507,0
+SUI.US,D,20061204,000000,21.2556,21.7734,21.2556,21.6855,94915.628923241,0
+SUI.US,D,20061205,000000,21.6934,21.7804,21.2763,21.4581,85340.691323293,0
+SUI.US,D,20061206,000000,21.3584,21.5116,21.1044,21.1044,101031.12325422,0
+SUI.US,D,20061207,000000,21.1547,21.1883,20.9324,20.9601,62283.132618063,0
+SUI.US,D,20061208,000000,20.9067,21.1419,20.876,20.9917,48635.583389692,0
+SUI.US,D,20061211,000000,20.9383,21.1883,20.9383,21.0203,93976.651633507,0
+SUI.US,D,20061212,000000,21.0372,21.1883,20.9383,21.1044,103539.44728574,0
+SUI.US,D,20061213,000000,21.1755,21.1883,20.9453,21.0233,64323.991662668,0
+SUI.US,D,20061214,000000,21.0994,21.1943,20.9857,21.0589,146217.3816647,0
+SUI.US,D,20061215,000000,21.0589,21.1943,20.9541,20.9799,121736.17959024,0
+SUI.US,D,20061218,000000,20.9799,21.1883,20.876,20.8879,147941.53823983,0
+SUI.US,D,20061219,000000,20.876,21.046,20.5381,20.5806,88800.134592258,0
+SUI.US,D,20061220,000000,20.5707,20.8494,20.5509,20.6142,344521.69535626,0
+SUI.US,D,20061221,000000,20.6062,20.8069,20.4491,20.4867,124566.26523613,0
+SUI.US,D,20061222,000000,20.4422,20.5707,20.3958,20.4363,78286.219702578,0
+SUI.US,D,20061226,000000,20.4155,20.8602,20.4155,20.7545,77504.075904125,0
+SUI.US,D,20061227,000000,20.7881,21.0994,20.7881,20.876,99934.300644232,0
+SUI.US,D,20061228,000000,20.8128,21.1044,20.7802,20.9917,71855.034731082,0
+SUI.US,D,20061229,000000,20.9453,21.1617,20.5707,20.627,88484.443951745,0
+SUI.US,D,20070103,000000,20.7881,20.9799,20.3285,20.8069,192180.72472877,0
+SUI.US,D,20070104,000000,20.7337,20.7387,20.4007,20.5509,173511.46829247,0
+SUI.US,D,20070105,000000,20.4995,20.5381,20.3029,20.3354,535288.89500555,0
+SUI.US,D,20070108,000000,20.372,20.4422,20.2376,20.2376,142448.31872908,0
+SUI.US,D,20070109,000000,20.2761,20.5242,20.0765,20.5242,128644.94783841,0
+SUI.US,D,20070110,000000,20.2801,20.2801,19.69,19.9164,211321.49346787,0
+SUI.US,D,20070111,000000,19.9164,20.208,19.9164,20.0765,130374.1635584,0
+SUI.US,D,20070112,000000,20.0291,20.2683,19.9164,20.208,112958.56322339,0
+SUI.US,D,20070116,000000,20.2376,20.3058,19.9431,20.0923,89424.433070455,0
+SUI.US,D,20070117,000000,20.0765,20.4284,19.9382,20.2505,187947.23229315,0
+SUI.US,D,20070118,000000,20.3058,20.3444,20.0409,20.124,185280.0511124,0
+SUI.US,D,20070119,000000,20.0686,20.3444,19.9648,20.3444,89111.777916869,0
+SUI.US,D,20070122,000000,20.3444,20.3444,19.9164,19.951,103539.44728574,0
+SUI.US,D,20070123,000000,19.9648,20.1941,19.9382,20.0923,166766.61633842,0
+SUI.US,D,20070124,000000,20.2435,20.2801,20.116,20.2179,128644.94783841,0
+SUI.US,D,20070125,000000,20.2683,20.3285,19.9244,20.0923,88326.598631487,0
+SUI.US,D,20070126,000000,20.0923,20.3444,19.9244,20.3117,179319.36661476,0
+SUI.US,D,20070129,000000,20.2505,20.3958,20.1536,20.2376,81895.413659992,0
+SUI.US,D,20070130,000000,20.3206,20.3908,20.2505,20.3285,111859.71695544,0
+SUI.US,D,20070131,000000,20.2613,20.4007,20.0459,20.1506,109656.96527468,0
+SUI.US,D,20070201,000000,20.1892,20.3206,20.1428,20.3058,160807.95549872,0
+SUI.US,D,20070202,000000,20.3206,20.627,20.2505,20.627,126762.94594304,0
+SUI.US,D,20070205,000000,20.627,20.6448,20.0923,20.208,93976.651633507,0
+SUI.US,D,20070206,000000,20.2545,20.4155,20.1506,20.3848,108563.17815161,0
+SUI.US,D,20070207,000000,20.378,20.7802,20.3285,20.7604,77815.719228735,0
+SUI.US,D,20070208,000000,20.6903,20.8069,20.3908,20.5242,232504.13308057,0
+SUI.US,D,20070209,000000,20.4669,20.62,19.7839,20.0765,309058.10157622,0
+SUI.US,D,20070212,000000,20.0211,20.1042,19.7573,19.9382,176024.85146887,0
+SUI.US,D,20070213,000000,19.9648,20.456,19.9312,20.288,136645.47955169,0
+SUI.US,D,20070214,000000,20.2505,20.3908,20.0409,20.0765,152959.19813184,0
+SUI.US,D,20070215,000000,19.9945,20.372,19.9244,20.3592,114682.7197985,0
+SUI.US,D,20070216,000000,20.3552,20.5509,20.0459,20.3958,185906.37324856,0
+SUI.US,D,20070220,000000,20.4284,20.6023,20.0686,20.4363,172569.45551581,0
+SUI.US,D,20070221,000000,20.3958,20.5055,20.2435,20.4234,109348.357437,0
+SUI.US,D,20070222,000000,20.4729,20.5707,20.2505,20.4917,115466.88725491,0
+SUI.US,D,20070223,000000,20.4284,20.4284,20.1428,20.1754,360207.06814232,0
+SUI.US,D,20070226,000000,20.1813,20.2307,19.9164,20.0982,531053.37891198,0
+SUI.US,D,20070227,000000,19.1238,20.1428,19.1238,19.614,226853.06824957,0
+SUI.US,D,20070228,000000,19.614,19.6872,19.3115,19.5557,186850.40968316,0
+SUI.US,D,20070301,000000,19.3956,19.5399,18.939,19.2938,199973.83150197,0
+SUI.US,D,20070302,000000,19.2186,19.3768,19.0566,19.106,209285.69356816,0
+SUI.US,D,20070305,000000,18.9646,19.0645,18.8154,18.933,286942.55564765,0
+SUI.US,D,20070306,000000,19.0931,19.5399,18.9646,19.443,168019.26061072,0
+SUI.US,D,20070307,000000,19.4568,19.8255,19.3956,19.4568,214614.99678478,0
+SUI.US,D,20070308,000000,19.5319,19.8097,19.3521,19.5319,192180.72472877,0
+SUI.US,D,20070309,000000,19.6584,19.7731,19.529,19.614,145434.22603728,0
+SUI.US,D,20070312,000000,19.614,19.9945,19.5023,19.7791,116562.69803592,0
+SUI.US,D,20070313,000000,19.6328,19.6654,19.193,19.2819,289137.21269661,0
+SUI.US,D,20070314,000000,19.2819,19.5319,18.9804,19.3471,123465.39531023,0
+SUI.US,D,20070315,000000,20.2376,20.6507,19.7405,19.9164,345610.42333445,0
+SUI.US,D,20070316,000000,19.9114,20.2949,19.436,19.5487,332120.71942633,0
+SUI.US,D,20070319,000000,19.6199,19.7573,19.4776,19.7504,156572.43940516,0
+SUI.US,D,20070320,000000,19.69,20.124,19.6328,20.0765,143393.36699268,0
+SUI.US,D,20070321,000000,20.0657,20.5578,19.9046,20.3958,281134.65732538,0
+SUI.US,D,20070322,000000,20.4619,20.4619,20.1684,20.4284,312669.31919159,0
+SUI.US,D,20070323,000000,20.4007,20.4917,20.1941,20.2376,275173.97282772,0
+SUI.US,D,20070326,000000,20.378,20.378,19.8917,20.1428,252897.54609197,0
+SUI.US,D,20070327,000000,20.0528,20.0528,19.7088,19.7959,405230.42208766,0
+SUI.US,D,20070328,000000,19.6545,19.7573,19.3837,19.5755,326794.45169664,0
+SUI.US,D,20070329,000000,19.701,19.7959,19.4212,19.5685,139312.66073244,0
+SUI.US,D,20070330,000000,19.3837,19.8255,19.1277,19.7731,336044.59219528,0
+SUI.US,D,20070402,000000,19.7138,19.8176,19.5893,19.7909,166922.43800073,0
+SUI.US,D,20070403,000000,19.7839,19.865,19.5952,19.7346,385308.52137907,0
+SUI.US,D,20070404,000000,19.696,19.7088,19.4934,19.6584,156884.08272976,0
+SUI.US,D,20070405,000000,19.6872,19.7138,19.5487,19.5893,159081.77526565,0
+SUI.US,D,20070409,000000,19.5893,19.7207,19.5073,19.6872,291644.52489915,0
+SUI.US,D,20070410,000000,19.6328,19.8917,19.6328,19.7652,355027.51561413,0
+SUI.US,D,20070411,000000,19.6199,19.6249,19.1238,19.3057,428923.40938982,0
+SUI.US,D,20070412,000000,19.3007,19.3521,19.1238,19.3057,239719.48550847,0
+SUI.US,D,20070413,000000,19.275,19.4074,19.1584,19.3471,225128.91167446,0
+SUI.US,D,20070416,000000,19.4776,19.5557,19.359,19.5211,142448.31872908,0
+SUI.US,D,20070417,000000,19.5073,19.7346,19.4272,19.6802,103539.44728574,0
+SUI.US,D,20070418,000000,19.6545,19.6545,19.3471,19.3471,243017.03614128,0
+SUI.US,D,20070419,000000,19.2819,19.3195,19.0566,19.1455,286156.3645333,0
+SUI.US,D,20070420,000000,19.3471,19.7266,19.193,19.3768,238623.67472746,0
+SUI.US,D,20070423,000000,19.3956,19.69,19.3956,19.6061,165672.82921535,0
+SUI.US,D,20070424,000000,19.7266,19.7266,19.3313,19.529,131937.43932633,0
+SUI.US,D,20070425,000000,19.6584,19.701,19.3768,19.4272,91149.601474545,0
+SUI.US,D,20070426,000000,19.3837,19.4776,19.2938,19.3254,144802.84475625,0
+SUI.US,D,20070427,000000,19.4212,19.4776,19.2572,19.275,188260.89927572,0
+SUI.US,D,20070430,000000,19.3471,19.3471,18.8154,18.9706,214935.74657017,0
+SUI.US,D,20070501,000000,19.0002,19.0793,18.8154,18.9459,171316.81124352,0
+SUI.US,D,20070502,000000,18.9953,19.1792,18.9756,19.1001,179478.22376399,0
+SUI.US,D,20070503,000000,19.1238,19.443,19.0863,19.1386,312985.0098321,0
+SUI.US,D,20070504,000000,19.3906,19.3906,19.0793,19.186,459042.52251861,0
+SUI.US,D,20070507,000000,19.2513,19.3115,19.1238,19.186,246301.43299739,0
+SUI.US,D,20070508,000000,19.0645,19.1386,18.933,18.9508,187163.06483675,0
+SUI.US,D,20070509,000000,18.9646,19.3057,18.939,19.2246,258233.93211143,0
+SUI.US,D,20070510,000000,19.0863,19.614,19.0566,19.443,454651.18476273,0
+SUI.US,D,20070511,000000,19.5399,19.7652,19.4568,19.696,283021.71836563,0
+SUI.US,D,20070514,000000,19.6545,19.7138,19.5625,19.6199,173822.09978811,0
+SUI.US,D,20070515,000000,19.5685,20.2435,19.4826,19.6328,817363.54144963,0
+SUI.US,D,20070516,000000,19.6545,19.6732,19.3254,19.5151,215873.71203092,0
+SUI.US,D,20070517,000000,19.436,19.4974,19.1584,19.2879,289920.36832404,0
+SUI.US,D,20070518,000000,19.3007,19.4074,19.1515,19.1584,283178.55185691,0
+SUI.US,D,20070521,000000,19.1584,19.3115,19.0566,19.1515,335258.40108093,0
+SUI.US,D,20070522,000000,19.1317,19.2464,19.0705,19.0863,297922.92369527,0
+SUI.US,D,20070523,000000,19.1238,19.3393,19.0507,19.0645,164413.10214023,0
+SUI.US,D,20070524,000000,19.0705,19.0931,18.6958,18.8036,458730.87919399,0
+SUI.US,D,20070525,000000,18.9646,19.2513,18.681,18.8807,320199.35043102,0
+SUI.US,D,20070529,000000,18.9706,19.3393,18.9706,19.2464,233912.59901517,0
+SUI.US,D,20070530,000000,19.1515,19.6387,19.1515,19.5823,322392.995651,0
+SUI.US,D,20070531,000000,19.6328,19.7652,19.4826,19.7266,281290.47898769,0
+SUI.US,D,20070601,000000,19.7909,19.9046,19.6732,19.7573,165198.28142561,0
+SUI.US,D,20070604,000000,19.6654,20.116,19.6545,19.9382,228737.0938029,0
+SUI.US,D,20070605,000000,19.8324,19.8324,19.4015,19.4974,201911.48399102,0
+SUI.US,D,20070606,000000,19.359,19.4776,18.9874,19.4212,216971.54646989,0
+SUI.US,D,20070607,000000,19.3471,19.3471,18.9706,18.9874,189205.94753931,0
+SUI.US,D,20070608,000000,18.9953,19.2938,18.8539,19.2513,192649.20154466,0
+SUI.US,D,20070611,000000,19.1584,19.186,18.8856,18.9646,237991.28161745,0
+SUI.US,D,20070612,000000,18.8985,18.9953,18.6513,18.764,264661.06976702,0
+SUI.US,D,20070613,000000,18.8095,19.0793,18.7522,18.9646,257604.57448835,0
+SUI.US,D,20070614,000000,18.939,19.0002,18.7344,18.7769,130209.23543531,0
+SUI.US,D,20070615,000000,19.0931,19.0931,18.8095,18.9646,440686.93306487,0
+SUI.US,D,20070618,000000,19.0447,19.0447,18.7769,18.8342,154531.58036055,0
+SUI.US,D,20070619,000000,18.8036,18.939,18.6316,18.9172,162697.04019692,0
+SUI.US,D,20070620,000000,18.9646,18.9646,18.6375,18.8036,188412.67362212,0
+SUI.US,D,20070621,000000,18.6879,18.7522,18.516,18.7156,336200.41385759,0
+SUI.US,D,20070622,000000,18.7097,19.0705,18.4844,19.0705,864585.59975985,0
+SUI.US,D,20070625,000000,19.0072,19.1129,18.8036,18.939,325063.21231869,0
+SUI.US,D,20070626,000000,19.0329,19.0329,18.8154,18.8985,270784.65872981,0
+SUI.US,D,20070627,000000,18.8273,19.1515,18.7404,19.106,224813.22103395,0
+SUI.US,D,20070628,000000,19.1179,19.1386,18.7967,18.7967,242384.64303126,0
+SUI.US,D,20070629,000000,18.8619,19.0931,18.8342,18.9756,236268.13687131,0
+SUI.US,D,20070702,000000,19.3521,19.8097,19.186,19.5991,432062.1028734,0
+SUI.US,D,20070703,000000,19.6061,19.7909,19.5893,19.6328,148259.25253829,0
+SUI.US,D,20070705,000000,19.6199,19.9787,19.4212,19.7266,297449.3877345,0
+SUI.US,D,20070706,000000,19.7088,20.1101,19.6061,19.9164,441941.60099512,0
+SUI.US,D,20070709,000000,19.9648,20.0073,19.7138,19.7266,447431.78501893,0
+SUI.US,D,20070710,000000,19.6387,19.7138,19.443,19.5399,280822.0021718,0
+SUI.US,D,20070711,000000,19.2879,19.3115,18.8223,19.0259,529796.68732378,0
+SUI.US,D,20070712,000000,19.1179,19.2058,18.9578,19.0793,426568.88336265,0
+SUI.US,D,20070713,000000,19.0793,19.2108,18.9172,19.1455,103230.83944806,0
+SUI.US,D,20070716,000000,19.1277,19.2819,18.9646,19.0141,188888.23324084,0
+SUI.US,D,20070717,000000,19.0507,19.1663,18.8807,18.939,368517.21952225,0
+SUI.US,D,20070718,000000,18.8619,19.0072,18.6049,19.0002,189514.55537699,0
+SUI.US,D,20070719,000000,19.0931,19.1998,18.9706,19.0931,191243.77109698,0
+SUI.US,D,20070720,000000,19.0931,19.0931,18.7156,18.764,308123.17160239,0
+SUI.US,D,20070723,000000,18.771,18.8619,18.5931,18.5931,210226.69451584,0
+SUI.US,D,20070724,000000,18.5516,18.5931,18.1987,18.4409,329454.55007455,0
+SUI.US,D,20070725,000000,18.4932,18.6167,18.1809,18.3835,240190.99781128,0
+SUI.US,D,20070726,000000,18.1809,18.2926,17.7964,18.0792,494654.85515811,0
+SUI.US,D,20070727,000000,17.9823,18.0426,17.5662,17.583,406171.42303535,0
+SUI.US,D,20070730,000000,17.5504,17.6473,17.3518,17.4575,287409.0088056,0
+SUI.US,D,20070731,000000,17.5692,17.8044,17.3102,17.3518,167706.60545713,0
+SUI.US,D,20070801,000000,17.3102,17.5751,17.0642,17.5751,431275.91175904,0
+SUI.US,D,20070802,000000,17.4803,18.0634,17.4803,17.751,295098.90902324,0
+SUI.US,D,20070803,000000,17.6799,17.6799,16.8981,17.0998,334637.13808966,0
+SUI.US,D,20070806,000000,16.3486,17.2865,16.3486,17.077,512225.26532647,0
+SUI.US,D,20070807,000000,16.8981,17.337,16.8338,17.1847,382324.63772884,0
+SUI.US,D,20070808,000000,17.4318,18.1721,17.3043,17.8745,332120.71942633,0
+SUI.US,D,20070809,000000,17.7313,18.8154,17.3518,17.5622,464061.19423959,0
+SUI.US,D,20070810,000000,17.4575,17.7964,17.1195,17.2984,504068.91195088,0
+SUI.US,D,20070813,000000,17.6957,18.1987,17.2727,17.3715,374322.0823576,0
+SUI.US,D,20070814,000000,17.4664,17.4664,16.9485,17.1146,249598.9836302,0
+SUI.US,D,20070815,000000,16.9733,17.5306,16.7202,16.8141,186691.55253393,0
+SUI.US,D,20070816,000000,16.7657,17.4575,16.7657,17.1462,544074.60600421,0
+SUI.US,D,20070817,000000,17.1195,17.9161,16.5779,17.6473,325374.8556433,0
+SUI.US,D,20070820,000000,17.6739,17.8825,17.5434,17.8132,249132.53047225,0
+SUI.US,D,20070821,000000,17.7214,17.8855,17.6324,17.7085,280196.69186462,0
+SUI.US,D,20070822,000000,17.7836,17.8855,17.5099,17.7648,260426.56550243,0
+SUI.US,D,20070823,000000,17.8855,18.2057,17.7906,18.0831,328042.03682405,0
+SUI.US,D,20070824,000000,18.1285,18.3074,17.8855,18.2472,199239.24366539,0
+SUI.US,D,20070827,000000,18.1928,18.345,17.8993,17.9615,112643.88441185,0
+SUI.US,D,20070828,000000,17.9091,17.9754,17.5306,17.5504,179791.89074655,0
+SUI.US,D,20070829,000000,17.6739,17.8933,17.5622,17.8479,125822.95682433,0
+SUI.US,D,20070830,000000,17.7016,18.0178,17.6473,17.8479,80956.436370258,0
+SUI.US,D,20070831,000000,18.0584,18.2422,17.8617,18.1721,197515.08709027,0
+SUI.US,D,20070904,000000,18.0831,18.3074,17.9823,18.1217,221522.75320397,0
+SUI.US,D,20070905,000000,17.9447,17.9447,17.6393,17.6739,250073.53141993,0
+SUI.US,D,20070906,000000,17.7648,17.8262,17.3518,17.5306,649340.23352302,0
+SUI.US,D,20070907,000000,17.2499,17.583,17.16,17.583,211793.0057707,0
+SUI.US,D,20070910,000000,17.4525,17.8084,17.33,17.5751,474727.89530465,0
+SUI.US,D,20070911,000000,17.6957,17.9289,17.6532,17.9289,116562.69803592,0
+SUI.US,D,20070912,000000,17.8825,18.007,17.7441,17.8084,116405.86454463,0
+SUI.US,D,20070913,000000,17.832,18.6513,17.6957,18.3767,179478.22376399,0
+SUI.US,D,20070914,000000,18.1928,18.4221,18.0504,18.3628,186220.04023112,0
+SUI.US,D,20070917,000000,18.3499,18.427,18.1721,18.267,139312.66073244,0
+SUI.US,D,20070918,000000,18.345,19.3649,18.2294,18.9113,338401.1418804,0
+SUI.US,D,20070919,000000,18.9113,19.1584,18.8154,19.1001,259172.90940117,0
+SUI.US,D,20070920,000000,19.0447,19.0566,18.2244,18.6375,285531.05422612,0
+SUI.US,D,20070921,000000,18.8036,19.0141,18.599,18.9804,183241.21572575,0
+SUI.US,D,20070924,000000,19.0705,19.3649,18.9756,18.9874,135074.10915195,0
+SUI.US,D,20070925,000000,18.8985,19.0141,18.681,18.7848,145744.85753291,0
+SUI.US,D,20070926,000000,18.933,19.1663,18.7967,19.1001,126293.45729817,0
+SUI.US,D,20070927,000000,19.1386,19.6249,18.9508,19.4776,124566.26523613,0
+SUI.US,D,20070928,000000,19.4776,19.4974,19.0447,19.1722,163158.43420998,0
+SUI.US,D,20071001,000000,19.1317,19.6249,19.1238,19.443,249132.53047225,0
+SUI.US,D,20071002,000000,19.2631,19.45,19.2058,19.3649,205672.45229483,0
+SUI.US,D,20071003,000000,19.3115,19.4144,19.1277,19.2246,168335.9630802,0
+SUI.US,D,20071004,000000,19.2513,19.4272,19.0931,19.4272,154531.58036055,0
+SUI.US,D,20071005,000000,19.6545,20.0073,19.5151,20.0073,223873.23191523,0
+SUI.US,D,20071008,000000,20.0686,20.0686,19.8097,20.0073,154686.39019388,0
+SUI.US,D,20071009,000000,20.0153,20.4007,19.9431,20.1754,282393.37257154,0
+SUI.US,D,20071010,000000,19.6654,19.9589,19.6654,19.8759,222462.74232268,0
+SUI.US,D,20071011,000000,20.0765,20.124,19.6545,20.0765,551135.14859879,0
+SUI.US,D,20071012,000000,20.0765,20.1754,19.7266,19.7573,1154198.3720752,0
+SUI.US,D,20071015,000000,19.7573,19.7652,19.2879,19.4568,245837.0034974,0
+SUI.US,D,20071016,000000,19.443,19.5991,19.3471,19.3471,223718.4220819,0
+SUI.US,D,20071017,000000,19.5685,19.5685,18.9953,19.443,312830.19999877,0
+SUI.US,D,20071018,000000,19.3649,19.6328,19.1238,19.3837,195323.46552824,0
+SUI.US,D,20071019,000000,19.3254,19.5151,18.9804,18.9804,330868.07515404,0
+SUI.US,D,20071022,000000,18.599,19.1317,18.599,18.8491,255090.17948297,0
+SUI.US,D,20071023,000000,18.9578,19.1179,18.7967,18.9953,211947.81560403,0
+SUI.US,D,20071024,000000,18.8411,19.1277,18.7038,19.0388,214614.99678478,0
+SUI.US,D,20071025,000000,19.1386,19.4074,18.9953,19.2315,232659.95474287,0
+SUI.US,D,20071026,000000,19.3689,19.5991,19.1238,19.4015,314705.11909131,0
+SUI.US,D,20071029,000000,19.443,19.5991,19.1277,19.193,113111.34939876,0
+SUI.US,D,20071030,000000,19.0793,19.4144,19.0793,19.2186,164570.94746048,0
+SUI.US,D,20071031,000000,19.2315,19.5399,19.0388,19.443,219953.40646218,0
+SUI.US,D,20071101,000000,19.1515,19.3007,19.0645,19.2058,447431.78501893,0
+SUI.US,D,20071102,000000,19.3956,19.4144,18.3895,18.4844,245211.69319022,0
+SUI.US,D,20071105,000000,18.1809,18.4339,17.9091,17.9823,233132.47887467,0
+SUI.US,D,20071106,000000,18.0634,18.2996,17.8262,18.2788,215087.52091657,0
+SUI.US,D,20071107,000000,18.259,18.3213,17.8084,18.012,234695.7546426,0
+SUI.US,D,20071108,000000,17.7708,17.9289,16.8922,17.4318,443191.20978049,0
+SUI.US,D,20071109,000000,17.1985,17.1985,16.4514,16.5107,310311.75767749,0
+SUI.US,D,20071112,000000,16.5275,16.7271,16.1272,16.1272,383110.82884319,0
+SUI.US,D,20071113,000000,16.1895,16.904,16.1698,16.8794,371660.9721507,0
+SUI.US,D,20071114,000000,16.8922,17.0137,16.7331,16.8338,341386.03735962,0
+SUI.US,D,20071115,000000,16.7202,16.8338,16.4781,16.6144,324594.7355028,0
+SUI.US,D,20071116,000000,16.653,16.653,15.8239,16.1618,373382.09323889,0
+SUI.US,D,20071119,000000,15.9662,15.9997,15.5313,15.6351,241647.01970776,0
+SUI.US,D,20071120,000000,15.5777,15.6608,14.6853,14.965,407896.59143944,0
+SUI.US,D,20071121,000000,14.8977,15.299,14.7189,15.2605,224501.57770933,0
+SUI.US,D,20071123,000000,15.4117,15.6093,15.2536,15.5224,72948.821854145,0
+SUI.US,D,20071126,000000,15.5086,15.5086,14.8799,14.9393,364284.73891562,0
+SUI.US,D,20071127,000000,14.9531,15.21,14.7268,15.1251,321532.9410214,0
+SUI.US,D,20071128,000000,15.1706,15.6163,15.1706,15.5313,150605.68393364,0
+SUI.US,D,20071129,000000,15.464,15.72,15.3307,15.4394,220849.88693493,0
+SUI.US,D,20071130,000000,15.6608,15.7754,15.4828,15.6054,220266.06161577,0
+SUI.US,D,20071203,000000,15.5985,15.6222,15.3475,15.5777,146525.98950239,0
+SUI.US,D,20071204,000000,15.4512,15.5224,14.9195,14.9808,160339.47868283,0
+SUI.US,D,20071205,000000,15.2536,15.3949,14.9808,15.1379,133352.98806376,0
+SUI.US,D,20071206,000000,15.1962,15.6054,15.1429,15.6054,175082.83869221,0
+SUI.US,D,20071207,000000,15.6054,15.7457,15.4117,15.471,144750.2296495,0
+SUI.US,D,20071210,000000,15.5026,15.6163,15.4117,15.5382,103389.6965973,0
+SUI.US,D,20071211,000000,15.5837,15.6736,14.5024,14.539,371187.43618993,0
+SUI.US,D,20071212,000000,15.0816,15.21,14.3937,14.534,416685.33792503,0
+SUI.US,D,20071213,000000,14.4421,14.7189,14.3799,14.4886,182184.86627481,0
+SUI.US,D,20071214,000000,14.3394,14.4807,14.2208,14.2208,436138.76181772,0
+SUI.US,D,20071217,000000,14.0923,14.1447,13.8403,13.8927,207872.16848867,0
+SUI.US,D,20071218,000000,13.9006,14.0992,13.3412,13.7484,448689.48843611,0
+SUI.US,D,20071219,000000,13.7602,14.2514,13.4825,14.0538,483988.15409306,0
+SUI.US,D,20071220,000000,14.1713,14.2208,13.4895,13.9559,240661.49828513,0
+SUI.US,D,20071221,000000,14.0923,14.3937,13.7049,13.8324,291490.7268948,0
+SUI.US,D,20071224,000000,13.9619,14.1506,13.8709,14.1249,103071.98229882,0
+SUI.US,D,20071226,000000,14.0726,14.1833,13.8324,13.9006,254310.05934248,0
+SUI.US,D,20071227,000000,13.8887,13.9273,13.4321,13.5349,213989.6864776,0
+SUI.US,D,20071228,000000,13.5191,13.6634,13.3036,13.357,192388.14966885,0
+SUI.US,D,20071231,000000,13.4044,13.5053,13.1554,13.4321,265079.96696309,0
+SUI.US,D,20080102,000000,13.4321,13.5349,12.9775,13.0161,327697.00314323,0
+SUI.US,D,20080103,000000,13.0872,13.364,12.9073,12.933,234536.89749336,0
+SUI.US,D,20080104,000000,12.8312,12.9409,12.4062,12.4062,297449.3877345,0
+SUI.US,D,20080107,000000,12.3716,12.4488,11.8735,12.176,1327539.8530997,0
+SUI.US,D,20080108,000000,12.2194,12.4606,11.8251,11.8311,329404.97045473,0
+SUI.US,D,20080109,000000,11.7292,11.7609,11.3843,11.7066,514736.62484491,0
+SUI.US,D,20080110,000000,11.667,11.8429,11.4802,11.6936,368362.40968892,0
+SUI.US,D,20080111,000000,11.5435,11.6936,11.4229,11.667,382482.48304909,0
+SUI.US,D,20080114,000000,11.8735,11.8795,11.41,11.494,516607.49662155,0
+SUI.US,D,20080115,000000,11.3775,11.416,11.245,11.2746,309691.50651521,0
+SUI.US,D,20080116,000000,11.2648,11.9456,11.245,11.75,320828.7080541,0
+SUI.US,D,20080117,000000,11.7797,11.9576,11.5741,11.8844,424212.33367754,0
+SUI.US,D,20080118,000000,11.8676,12.176,11.6532,11.9694,339326.96539345,0
+SUI.US,D,20080122,000000,11.6146,12.2955,11.6146,11.8499,249880.27208552,0
+SUI.US,D,20080123,000000,11.4802,12.3568,11.4802,12.2639,312015.67767309,0
+SUI.US,D,20080124,000000,12.3638,12.422,12.002,12.176,198458.11169591,0
+SUI.US,D,20080125,000000,12.3638,12.512,11.8676,12.0267,121590.47621769,0
+SUI.US,D,20080128,000000,12.0475,12.4606,11.8499,12.4408,162921.6662296,0
+SUI.US,D,20080129,000000,12.5456,12.6,12.2392,12.2955,110624.27377574,0
+SUI.US,D,20080130,000000,12.2521,12.7472,12.1878,12.2699,211165.67180558,0
+SUI.US,D,20080131,000000,12.0731,12.5239,11.9694,12.3223,141665.16310165,0
+SUI.US,D,20080201,000000,12.3994,12.6602,12.2392,12.6059,149511.89681059,0
+SUI.US,D,20080204,000000,12.6059,13.0763,12.5535,13.0763,205205.9991369,0
+SUI.US,D,20080205,000000,12.8125,12.9775,12.5812,12.6256,174791.43194713,0
+SUI.US,D,20080206,000000,12.6178,12.7334,12.2955,12.4883,133563.44849078,0
+SUI.US,D,20080207,000000,12.4606,13.2542,12.3638,13.2542,226541.42492496,0
+SUI.US,D,20080208,000000,13.191,13.191,12.3341,12.4062,223692.11452853,0
+SUI.US,D,20080211,000000,12.3638,12.3638,12.0673,12.1552,215087.52091657,0
+SUI.US,D,20080212,000000,12.2016,12.9835,12.1434,12.6108,212343.44073364,0
+SUI.US,D,20080213,000000,12.7867,13.2335,12.6869,13.2335,103071.98229882,0
+SUI.US,D,20080214,000000,13.2058,13.4825,12.6869,12.7205,143393.36699268,0
+SUI.US,D,20080215,000000,12.6394,12.7739,12.4488,12.7285,109034.69045444,0
+SUI.US,D,20080219,000000,12.9528,13.1554,12.852,12.8579,136960.15836323,0
+SUI.US,D,20080220,000000,12.7917,13.271,12.6662,13.271,99150.133187826,0
+SUI.US,D,20080221,000000,13.3768,13.5398,12.9261,13.0822,166766.61633842,0
+SUI.US,D,20080222,000000,13.1426,13.187,12.7393,13.1326,136021.18107349,0
+SUI.US,D,20080225,000000,13.0031,13.6841,12.9212,13.6841,152022.24450005,0
+SUI.US,D,20080226,000000,13.5704,14.2069,13.5704,14.0784,155629.41479952,0
+SUI.US,D,20080227,000000,14.0251,14.1763,13.8244,13.9619,110286.32289776,0
+SUI.US,D,20080228,000000,13.8788,13.9619,13.2858,13.4123,110710.2792387,0
+SUI.US,D,20080229,000000,13.2789,13.4123,12.8579,12.9913,160648.08652051,0
+SUI.US,D,20080303,000000,12.9775,13.0289,12.512,12.8856,216371.53188712,0
+SUI.US,D,20080304,000000,12.7047,12.8065,12.3223,12.7176,157979.89351078,0
+SUI.US,D,20080305,000000,12.8263,12.9607,12.4488,12.6484,166297.12769355,0
+SUI.US,D,20080306,000000,12.5812,12.7047,12.1285,12.1434,250433.7425354,0
+SUI.US,D,20080307,000000,12.1434,12.4062,12.1434,12.169,162371.23126665,0
+SUI.US,D,20080310,000000,12.1878,12.3568,12.0919,12.1029,180603.37758531,0
+SUI.US,D,20080311,000000,12.4675,12.9963,12.3865,12.9963,218427.56836637,0
+SUI.US,D,20080312,000000,13.0289,13.2207,12.596,12.6108,205805.00189069,0
+SUI.US,D,20080313,000000,12.4942,13.1248,12.34,13.0822,319101.51599207,0
+SUI.US,D,20080314,000000,12.9647,13.1613,12.3716,12.4349,281763.00311948,0
+SUI.US,D,20080317,000000,12.1285,12.6711,12.0731,12.6178,161901.74262178,0
+SUI.US,D,20080318,000000,12.7541,13.1248,12.3519,12.7176,253707.00927278,0
+SUI.US,D,20080319,000000,12.8747,12.9963,12.6928,12.7334,251241.18205825,0
+SUI.US,D,20080320,000000,12.8441,12.9152,12.596,12.596,606746.28094906,0
+SUI.US,D,20080324,000000,12.6869,13.1248,12.6869,12.9835,294170.05002327,0
+SUI.US,D,20080325,000000,12.9963,12.9963,12.7472,12.8994,200813.64955205,0
+SUI.US,D,20080326,000000,12.8441,13.0161,12.6978,12.9212,279094.81010975,0
+SUI.US,D,20080327,000000,12.9775,13.0229,12.6928,12.9913,453394.49317453,0
+SUI.US,D,20080328,000000,12.9913,13.0031,12.8194,12.9775,309058.10157622,0
+SUI.US,D,20080331,000000,13.0031,13.3234,12.9073,13.0684,252519.12205494,0
+SUI.US,D,20080401,000000,13.2601,13.6228,13.1188,13.6228,293826.02817143,0
+SUI.US,D,20080402,000000,13.4756,13.6841,13.3827,13.5754,169431.77386122,0
+SUI.US,D,20080403,000000,13.527,13.5616,13.2473,13.5053,332862.39006575,0
+SUI.US,D,20080404,000000,13.5704,13.609,13.0605,13.1248,347725.1458943,0
+SUI.US,D,20080407,000000,13.2403,13.3412,12.9073,13.0941,615062.50330285,0
+SUI.US,D,20080408,000000,13.0605,13.2127,12.9409,13.1426,434466.20852038,0
+SUI.US,D,20080409,000000,13.187,13.2789,12.8816,12.9775,292943.71330434,0
+SUI.US,D,20080410,000000,12.8382,12.8382,12.3934,12.4883,207791.22217059,0
+SUI.US,D,20080411,000000,12.3934,12.8125,12.3015,12.4606,308254.70936927,0
+SUI.US,D,20080414,000000,12.4408,12.8125,12.34,12.5456,85191.952463821,0
+SUI.US,D,20080415,000000,12.6,12.7126,12.4814,12.5812,134108.82430884,0
+SUI.US,D,20080416,000000,12.679,12.8312,12.6,12.7285,367310.10755388,0
+SUI.US,D,20080417,000000,12.7472,12.8698,12.679,12.7611,530183.20599263,0
+SUI.US,D,20080418,000000,12.8747,12.8747,12.5397,12.6394,196287.73854237,0
+SUI.US,D,20080421,000000,12.5812,12.7393,12.5595,12.6,114600.76165144,0
+SUI.US,D,20080422,000000,12.5595,12.6928,12.176,12.256,214882.11963445,0
+SUI.US,D,20080423,000000,12.3341,12.5397,12.2451,12.3796,119385.70087898,0
+SUI.US,D,20080424,000000,12.4408,13.0605,12.3341,12.9705,211338.69456047,0
+SUI.US,D,20080425,000000,13.0467,13.0467,12.8194,12.9152,132932.06720974,0
+SUI.US,D,20080428,000000,12.8441,12.9073,12.7285,12.7285,160101.69887346,0
+SUI.US,D,20080429,000000,12.7393,12.8816,12.6394,12.6394,117744.51427989,0
+SUI.US,D,20080430,000000,12.6544,12.8579,12.3223,12.3994,246805.32382744,0
+SUI.US,D,20080501,000000,12.4408,12.6059,12.3796,12.5051,542840.17465348,0
+SUI.US,D,20080502,000000,12.7334,12.7541,12.34,12.4488,138764.24942745,0
+SUI.US,D,20080505,000000,12.4744,12.5456,12.3568,12.4675,154793.64406534,0
+SUI.US,D,20080506,000000,12.4408,12.6108,12.2955,12.5051,276352.75358477,0
+SUI.US,D,20080507,000000,12.5317,12.6662,12.176,12.2897,270340.46580935,0
+SUI.US,D,20080508,000000,12.2521,12.3153,11.9506,12.181,120627.21503254,0
+SUI.US,D,20080509,000000,12.1632,12.2955,11.9289,12.1097,96941.310533205,0
+SUI.US,D,20080512,000000,12.0357,12.181,11.8982,12.1285,516862.4775235,0
+SUI.US,D,20080513,000000,12.0475,12.1493,11.9506,12.1493,115982.92003267,0
+SUI.US,D,20080514,000000,12.2521,12.7867,12.0979,12.512,1090714.1984626,0
+SUI.US,D,20080515,000000,12.4675,12.9409,12.3716,12.8925,308708.00875052,0
+SUI.US,D,20080516,000000,12.8638,13.1426,12.6,13.1426,358180.37470337,0
+SUI.US,D,20080519,000000,13.1742,13.5122,13.1,13.5122,414938.92111244,0
+SUI.US,D,20080520,000000,13.3975,13.4993,12.8698,12.9607,270827.1555468,0
+SUI.US,D,20080521,000000,12.9607,13.0872,12.9261,12.9705,428216.14093559,0
+SUI.US,D,20080522,000000,12.933,12.9705,12.6978,12.7205,334787.90060709,0
+SUI.US,D,20080523,000000,12.7126,12.7996,12.5881,12.7541,314850.82246386,0
+SUI.US,D,20080527,000000,12.8263,13.5122,12.5239,13.2207,742040.96881778,0
+SUI.US,D,20080528,000000,13.3234,13.4262,13.1248,13.1613,714953.29530112,0
+SUI.US,D,20080529,000000,13.1811,13.2207,12.8312,12.9963,324373.14495706,0
+SUI.US,D,20080530,000000,13.105,13.105,12.7472,12.7799,365933.00831754,0
+SUI.US,D,20080602,000000,12.7393,12.8382,12.4991,12.6869,229162.06197282,0
+SUI.US,D,20080603,000000,12.5881,12.679,12.429,12.6178,346071.81734751,0
+SUI.US,D,20080604,000000,12.5535,13.0289,12.4744,12.9488,347271.84651305,0
+SUI.US,D,20080605,000000,12.8994,13.2789,12.8065,13.2789,207912.64164771,0
+SUI.US,D,20080606,000000,13.2265,13.2265,12.7799,12.7917,481546.61077396,0
+SUI.US,D,20080609,000000,12.8194,12.8856,12.4349,12.5644,169595.69015534,0
+SUI.US,D,20080610,000000,12.4991,12.5693,12.3341,12.4488,373336.56093497,0
+SUI.US,D,20080611,000000,12.429,12.5179,12.2323,12.2451,294127.55320627,0
+SUI.US,D,20080612,000000,12.4062,12.5535,12.1434,12.2451,218468.04152541,0
+SUI.US,D,20080613,000000,12.2699,12.4172,12.2135,12.3638,99790.620929638,0
+SUI.US,D,20080616,000000,12.2827,12.4606,12.181,12.3994,163610.72176225,0
+SUI.US,D,20080617,000000,12.4112,12.4488,12.1632,12.2244,156613.92439317,0
+SUI.US,D,20080618,000000,12.2135,12.2135,11.8982,11.9961,252389.60794602,0
+SUI.US,D,20080619,000000,11.9961,12.1374,11.8359,12.0208,312160.36921666,0
+SUI.US,D,20080620,000000,11.9576,12.0139,11.7975,11.8429,319263.40862822,0
+SUI.US,D,20080623,000000,11.7975,11.8429,11.667,11.6778,111764.6050317,0
+SUI.US,D,20080624,000000,11.6354,11.755,11.4802,11.6403,216776.26347753,0
+SUI.US,D,20080625,000000,11.6462,12.1029,11.6285,11.8311,167126.82745388,0
+SUI.US,D,20080626,000000,11.7362,11.8795,11.5266,11.5435,92854.533299116,0
+SUI.US,D,20080627,000000,11.5484,11.7362,11.4298,11.7362,443010.09239378,0
+SUI.US,D,20080630,000000,11.7362,11.7362,11.5266,11.6215,240923.56198992,0
+SUI.US,D,20080701,000000,11.4802,11.7856,11.3695,11.7856,227306.36763083,0
+SUI.US,D,20080702,000000,11.7668,11.9062,11.6215,11.7066,262479.56649475,0
+SUI.US,D,20080703,000000,11.7292,11.8538,11.5741,11.6719,148588.09695549,0
+SUI.US,D,20080707,000000,11.7915,11.8311,11.5435,11.5681,269609.92528867,0
+SUI.US,D,20080708,000000,11.6146,12.176,11.5059,12.1552,335370.71409727,0
+SUI.US,D,20080709,000000,12.2194,13.0387,11.7006,11.8191,519865.58592429,0
+SUI.US,D,20080710,000000,11.2648,11.7421,11.2648,11.7066,361458.70058564,0
+SUI.US,D,20080711,000000,11.5484,11.8607,11.5,11.7292,262238.75119846,0
+SUI.US,D,20080714,000000,11.8311,11.9062,11.416,11.416,302685.60268533,0
+SUI.US,D,20080715,000000,11.2746,11.3507,11.0641,11.0918,283500.31347128,0
+SUI.US,D,20080716,000000,11.0532,11.0977,10.6827,11.0157,463800.14236378,0
+SUI.US,D,20080717,000000,11.1551,11.3843,10.906,11.3843,515445.91695709,0
+SUI.US,D,20080718,000000,11.3369,11.3369,11.077,11.1709,334048.25362563,0
+SUI.US,D,20080721,000000,11.2746,11.5059,11.0918,11.1422,233659.64177117,0
+SUI.US,D,20080722,000000,11.1165,11.3577,11.0602,11.3082,387570.97096942,0
+SUI.US,D,20080723,000000,11.3775,11.755,11.3082,11.5909,435918.18310096,0
+SUI.US,D,20080724,000000,11.6591,11.7975,11.0602,11.0918,339357.32026273,0
+SUI.US,D,20080725,000000,11.2252,11.5623,11.0641,11.2697,150181.7275927,0
+SUI.US,D,20080728,000000,11.2697,11.4614,10.8685,10.9228,185856.79362873,0
+SUI.US,D,20080729,000000,11.0157,11.16,10.9228,11.0157,282431.82207262,0
+SUI.US,D,20080730,000000,11.0157,11.1422,10.6777,10.9633,171066.88948644,0
+SUI.US,D,20080731,000000,10.8733,11.0276,10.7666,10.824,198805.16903468,0
+SUI.US,D,20080801,000000,10.8309,10.9376,10.4998,10.7914,198089.80594864,0
+SUI.US,D,20080804,000000,10.8309,10.988,10.8032,10.8309,433358.25579166,0
+SUI.US,D,20080805,000000,11.0078,11.4862,10.995,11.4614,172048.36359317,0
+SUI.US,D,20080806,000000,11.4298,11.581,11.2648,11.5118,192290.00225818,0
+SUI.US,D,20080807,000000,11.4298,11.5266,11.1778,11.239,105500.37184124,0
+SUI.US,D,20080808,000000,10.6777,11.1551,10.6697,10.9297,334905.2727683,0
+SUI.US,D,20080811,000000,10.995,11.7134,10.9297,11.7066,212914.11227611,0
+SUI.US,D,20080812,000000,11.7421,11.9644,11.5623,11.8191,143603.82741968,0
+SUI.US,D,20080813,000000,11.7292,11.8538,11.6067,11.7856,136390.49864974,0
+SUI.US,D,20080814,000000,11.7797,12.1167,11.755,12.1167,166664.42161184,0
+SUI.US,D,20080815,000000,12.1097,12.1434,11.9783,12.1434,347569.324232,0
+SUI.US,D,20080818,000000,12.0357,12.2135,11.8251,12.2135,234809.07948791,0
+SUI.US,D,20080819,000000,12.2392,12.256,12.0208,12.169,300643.73181175,0
+SUI.US,D,20080820,000000,12.2392,12.429,12.0357,12.1167,205230.28303232,0
+SUI.US,D,20080821,000000,11.9456,12.2767,11.8676,12.1167,94296.389589924,0
+SUI.US,D,20080822,000000,12.0475,12.3638,12.0475,12.3568,102891.8767411,0
+SUI.US,D,20080825,000000,12.2323,12.2521,11.9961,12.1374,83729.859593491,0
+SUI.US,D,20080826,000000,12.1374,12.2451,11.915,12.1097,68751.755261671,0
+SUI.US,D,20080827,000000,12.0979,12.0979,11.755,11.9576,183888.7862704,0
+SUI.US,D,20080828,000000,11.9783,12.3716,11.8795,12.3084,330981.39999935,0
+SUI.US,D,20080829,000000,12.2056,12.3638,12.0841,12.3084,253774.80181417,0
+SUI.US,D,20080902,000000,12.5051,12.7176,12.34,12.6978,195240.49555221,0
+SUI.US,D,20080903,000000,12.5397,12.7472,12.1029,12.7126,220740.60940552,0
+SUI.US,D,20080904,000000,12.5644,12.7393,12.2767,12.3281,62796.129908898,0
+SUI.US,D,20080905,000000,12.2955,12.4172,12.0673,12.3015,113574.76706977,0
+SUI.US,D,20080908,000000,11.7362,12.7679,11.7362,12.7472,125180.44542456,0
+SUI.US,D,20080909,000000,12.7205,13.0684,12.422,12.422,153449.9351852,0
+SUI.US,D,20080910,000000,12.5812,12.7611,12.4814,12.5881,146966.13510695,0
+SUI.US,D,20080911,000000,12.4675,12.6,12.2392,12.5456,155161.9498126,0
+SUI.US,D,20080912,000000,12.5595,12.7611,12.3638,12.7334,95810.08573803,0
+SUI.US,D,20080915,000000,11.2816,12.512,11.2816,12.1493,134046.09091233,0
+SUI.US,D,20080916,000000,11.9358,12.5693,11.9358,12.4883,201491.57496597,0
+SUI.US,D,20080917,000000,12.1434,12.429,11.9852,12.0781,162360.10114791,0
+SUI.US,D,20080918,000000,12.2955,13.0763,11.8538,12.7176,376774.75579544,0
+SUI.US,D,20080919,000000,12.4349,13.5398,12.4349,13.0526,809980.22541172,0
+SUI.US,D,20080922,000000,12.9835,13.5448,12.9835,13.1613,253888.12665948,0
+SUI.US,D,20080923,000000,13.1,13.3274,13.0338,13.1248,357809.03346918,0
+SUI.US,D,20080924,000000,13.271,13.2789,12.5753,12.6336,93966.533343747,0
+SUI.US,D,20080925,000000,12.8065,12.8263,12.5812,12.6978,155634.4739444,0
+SUI.US,D,20080926,000000,12.4744,12.8125,12.4744,12.7393,206780.40502356,0
+SUI.US,D,20080929,000000,12.4991,12.5595,11.9576,11.9576,144429.4798641,0
+SUI.US,D,20080930,000000,12.008,12.6711,11.9576,12.6256,176990.13631199,0
+SUI.US,D,20081001,000000,12.6256,13.2473,12.3865,12.9212,159433.8917493,0
+SUI.US,D,20081002,000000,12.7334,12.8925,11.9506,11.9506,161902.75445076,0
+SUI.US,D,20081003,000000,12.181,12.2392,11.5266,11.5266,132282.47300715,0
+SUI.US,D,20081006,000000,11.1916,11.3161,10.5384,11.0028,232722.68813939,0
+SUI.US,D,20081007,000000,11.2114,11.2114,10.0353,10.0472,713002.48903538,0
+SUI.US,D,20081008,000000,9.88112,10.2932,9.28102,9.85641,358807.7086685,0
+SUI.US,D,20081009,000000,9.73089,9.73089,7.6426,7.6426,458181.45606002,0
+SUI.US,D,20081010,000000,7.3298,8.34519,6.69916,7.45749,675371.55758874,0
+SUI.US,D,20081013,000000,7.98109,8.4962,7.63628,7.98109,448603.48297315,0
+SUI.US,D,20081014,000000,8.4962,8.62547,7.98109,8.28579,300310.84007865,0
+SUI.US,D,20081015,000000,7.96755,8.57328,7.96755,8.1074,460407.47980723,0
+SUI.US,D,20081016,000000,8.50242,9.05261,8.10147,9.04491,452341.17921051,0
+SUI.US,D,20081017,000000,8.60412,9.88112,8.44599,9.32717,547763.73445074,0
+SUI.US,D,20081020,000000,9.32717,9.66962,9.181,9.43242,373950.74112341,0
+SUI.US,D,20081021,000000,9.29169,9.73089,9.2485,9.26303,307230.73844556,0
+SUI.US,D,20081022,000000,9.09403,9.28773,8.7329,8.98393,235131.85293125,0
+SUI.US,D,20081023,000000,9.01802,9.08444,8.43146,8.95764,223448.26374531,0
+SUI.US,D,20081024,000000,8.0564,8.72766,8.0564,8.17252,317853.93086465,0
+SUI.US,D,20081027,000000,8.17954,8.43868,7.8279,7.84748,222501.19182377,0
+SUI.US,D,20081028,000000,8.01845,8.48909,7.48961,8.47762,237918.42993118,0
+SUI.US,D,20081029,000000,8.41387,8.84339,8.29794,8.43868,153832.40653814,0
+SUI.US,D,20081030,000000,8.63842,8.95764,8.47218,8.95122,167870.52175124,0
+SUI.US,D,20081031,000000,8.88995,9.74473,8.84339,9.5866,280926.22055632,0
+SUI.US,D,20081103,000000,9.66369,9.95726,9.08918,9.14769,171980.57105178,0
+SUI.US,D,20081104,000000,9.33399,9.47195,8.93787,9.25631,161524.33041373,0
+SUI.US,D,20081105,000000,9.08918,9.50061,8.60412,8.72213,287990.81046679,0
+SUI.US,D,20081106,000000,8.77065,8.92492,8.09515,8.37573,339911.80254158,0
+SUI.US,D,20081107,000000,8.3615,8.78913,8.23539,8.78271,152452.27181486,0
+SUI.US,D,20081110,000000,9.10549,9.10549,8.18459,8.21562,169568.37077298,0
+SUI.US,D,20081111,000000,8.09515,8.34519,7.83343,7.91043,159034.21930378,0
+SUI.US,D,20081112,000000,7.74479,7.88483,7.2792,7.28542,163823.20584721,0
+SUI.US,D,20081113,000000,7.37536,7.8534,7.11355,7.80162,371677.16141432,0
+SUI.US,D,20081114,000000,7.73727,7.89116,7.24727,7.31783,292016.87796232,0
+SUI.US,D,20081117,000000,7.31783,7.54653,7.15813,7.40036,225413.23561671,0
+SUI.US,D,20081118,000000,7.45185,7.70002,7.01156,7.25379,277106.5661719,0
+SUI.US,D,20081119,000000,7.14558,7.24085,6.0618,6.19551,445841.18986864,0
+SUI.US,D,20081120,000000,6.05547,6.57809,5.86423,6.05547,345806.71815579,0
+SUI.US,D,20081121,000000,6.30403,6.32963,5.36711,5.67329,682808.50056238,0
+SUI.US,D,20081124,000000,5.84505,6.3743,5.73022,6.17041,386925.42408274,0
+SUI.US,D,20081125,000000,6.15726,6.64816,6.03659,6.62286,312800.85695847,0
+SUI.US,D,20081126,000000,6.54627,7.31783,6.41264,7.16465,378105.31089889,0
+SUI.US,D,20081128,000000,7.09458,7.16465,6.82665,6.97984,158311.77341491,0
+SUI.US,D,20081201,000000,6.91589,6.92894,5.95338,6.14471,241659.16165548,0
+SUI.US,D,20081202,000000,6.05547,6.64816,6.05547,6.60368,362855.02457253,0
+SUI.US,D,20081203,000000,6.3743,6.82052,6.12583,6.62888,430631.37670133,0
+SUI.US,D,20081204,000000,6.58471,7.06908,6.31035,6.64816,454004.62604707,0
+SUI.US,D,20081205,000000,6.61633,7.06245,6.35513,7.0498,272904.44043454,0
+SUI.US,D,20081208,000000,7.17711,8.17954,7.1262,7.92951,317888.33304983,0
+SUI.US,D,20081209,000000,7.85983,8.4962,7.5403,7.59783,224713.04996532,0
+SUI.US,D,20081210,000000,7.84748,8.35586,7.84748,8.32571,297219.70255695,0
+SUI.US,D,20081211,000000,8.29102,8.37573,7.34295,7.45749,164480.89468162,0
+SUI.US,D,20081212,000000,7.25379,7.64971,7.04348,7.64971,203503.09097027,0
+SUI.US,D,20081215,000000,7.79509,7.79509,6.90976,7.24085,159060.52685716,0
+SUI.US,D,20081216,000000,7.39463,8.17252,7.35598,8.17252,313950.29467521,0
+SUI.US,D,20081217,000000,7.92308,8.4962,7.75112,8.29794,309832.15074287,0
+SUI.US,D,20081218,000000,8.33797,8.50855,7.94284,8.01302,216544.55464203,0
+SUI.US,D,20081219,000000,8.54808,8.70009,8.20949,8.47762,355513.19352262,0
+SUI.US,D,20081222,000000,8.47218,8.47218,7.84026,8.29794,433717.45507814,0
+SUI.US,D,20081223,000000,8.55471,8.62547,7.5654,7.5654,411350.97556352,0
+SUI.US,D,20081224,000000,7.60455,8.12044,7.60455,7.94284,96767.275949332,0
+SUI.US,D,20081226,000000,7.98682,8.29102,7.73727,8.02467,135063.99086219,0
+SUI.US,D,20081229,000000,7.96755,8.19506,7.60455,7.83343,149786.10246308,0
+SUI.US,D,20081230,000000,7.70743,8.16669,7.70743,8.16077,95024.906452649,0
+SUI.US,D,20081231,000000,8.17954,9.08918,8.01845,8.92492,257916.21781297,0
+SUI.US,D,20090102,000000,9.04491,9.32717,8.76344,8.81513,163325.38599102,0
+SUI.US,D,20090105,000000,8.86019,8.93787,8.44599,8.88253,250734.25574127,0
+SUI.US,D,20090106,000000,8.92492,9.23496,8.88253,9.05261,301203.27323548,0
+SUI.US,D,20090107,000000,9.22903,9.3671,8.80772,9.28102,366156.62252123,0
+SUI.US,D,20090108,000000,9.26925,9.68148,9.113,9.52928,441272.78204198,0
+SUI.US,D,20090109,000000,9.22903,9.38083,8.41387,8.50855,394692.22330256,0
+SUI.US,D,20090112,000000,8.28045,8.47762,7.87781,7.93533,270690.55863504,0
+SUI.US,D,20090113,000000,7.93533,8.28579,7.77552,8.24922,307125.50823205,0
+SUI.US,D,20090114,000000,8.2675,8.2675,7.57253,7.57253,259595.85391313,0
+SUI.US,D,20090115,000000,7.58616,8.16077,7.34295,7.78313,291103.19639699,0
+SUI.US,D,20090116,000000,7.8534,8.34953,7.33691,8.27284,302125.04943262,0
+SUI.US,D,20090120,000000,8.17954,8.40794,7.66148,7.67996,180279.59231298,0
+SUI.US,D,20090121,000000,7.75754,8.23035,7.5654,8.19506,183211.87268545,0
+SUI.US,D,20090122,000000,8.0564,8.40794,7.93533,8.0825,182733.2775798,0
+SUI.US,D,20090123,000000,7.96103,8.31119,7.77552,8.11383,88489.503096624,0
+SUI.US,D,20090126,000000,8.17252,8.60412,8.06391,8.28579,141413.21768663,0
+SUI.US,D,20090127,000000,8.50242,8.57328,8.21562,8.28579,122825.9193974,0
+SUI.US,D,20090128,000000,8.47218,8.79675,8.3945,8.7578,187189.37239013,0
+SUI.US,D,20090129,000000,8.82105,8.82105,7.89698,7.95441,373742.30435435,0
+SUI.US,D,20090130,000000,8.04296,8.35586,7.57253,7.64971,291954.14456581,0
+SUI.US,D,20090202,000000,7.5654,7.95441,7.36221,7.92308,190522.33703709,0
+SUI.US,D,20090203,000000,7.83343,8.36801,7.83343,7.90479,245667.01622943,0
+SUI.US,D,20090204,000000,7.88483,8.24922,7.71879,7.78313,140166.64438819,0
+SUI.US,D,20090205,000000,7.68717,7.76979,7.42536,7.59783,279940.69913369,0
+SUI.US,D,20090206,000000,7.61058,8.34519,7.5654,8.31119,155983.55494112,0
+SUI.US,D,20090209,000000,8.20949,8.22322,7.84026,8.04296,246204.29741569,0
+SUI.US,D,20090210,000000,7.96755,8.06391,7.52133,7.59783,176839.37379456,0
+SUI.US,D,20090211,000000,7.6426,7.64971,7.38751,7.61058,151300.81044016,0
+SUI.US,D,20090212,000000,7.21564,7.40649,7.01156,7.38119,190956.4116678,0
+SUI.US,D,20090213,000000,7.32357,7.48259,6.69283,6.75025,214618.0322717,0
+SUI.US,D,20090217,000000,6.48262,6.69283,6.07465,6.14471,216821.79578144,0
+SUI.US,D,20090218,000000,6.33605,6.33605,5.89635,6.03659,256960.03943063,0
+SUI.US,D,20090219,000000,6.22724,6.22724,5.92185,5.92185,170664.181554,0
+SUI.US,D,20090220,000000,5.80029,6.02987,5.62832,6.01099,196398.02790076,0
+SUI.US,D,20090223,000000,6.17041,6.17041,5.70472,5.73022,312555.99434628,0
+SUI.US,D,20090224,000000,5.80029,5.90228,5.33489,5.84505,482858.95295583,0
+SUI.US,D,20090225,000000,5.68525,6.17041,5.48808,5.91523,358334.17270772,0
+SUI.US,D,20090226,000000,6.02987,6.24631,5.48808,5.51368,339721.5786941,0
+SUI.US,D,20090227,000000,5.34142,5.8073,5.34142,5.622,350087.76655328,0
+SUI.US,D,20090302,000000,5.55182,5.69246,5.0801,5.11845,238145.0796218,0
+SUI.US,D,20090303,000000,5.18853,5.27767,4.83194,5.00371,315498.3930085,0
+SUI.US,D,20090304,000000,5.06094,5.11193,4.77403,4.95271,222681.2973815,0
+SUI.US,D,20090305,000000,4.80615,4.90805,4.46183,4.48109,326452.45350274,0
+SUI.US,D,20090306,000000,4.51252,5.01616,4.30902,4.91466,311149.55206963,0
+SUI.US,D,20090309,000000,4.95894,4.98474,4.52557,4.82532,382166.79240857,0
+SUI.US,D,20090310,000000,5.00371,5.81966,4.97801,5.5456,568904.88907541,0
+SUI.US,D,20090311,000000,5.69246,5.77469,5.16303,5.1822,603334.39364197,0
+SUI.US,D,20090312,000000,5.14385,6.03659,5.03544,5.80029,587300.95168817,0
+SUI.US,D,20090313,000000,6.34218,7.24085,6.3232,6.70568,650470.44648922,0
+SUI.US,D,20090316,000000,6.7884,7.06908,6.36778,6.38685,450573.51398943,0
+SUI.US,D,20090317,000000,6.40593,6.55259,6.31035,6.51464,403703.57216287,0
+SUI.US,D,20090318,000000,6.47589,7.16465,6.3743,6.8398,470896.09897252,0
+SUI.US,D,20090319,000000,6.92193,7.55918,6.92193,7.08183,463651.40350431,0
+SUI.US,D,20090320,000000,7.17098,7.17098,6.3487,6.76932,580817.15160993,0
+SUI.US,D,20090323,000000,6.90324,7.6426,6.73127,7.61058,221515.67040114,0
+SUI.US,D,20090324,000000,7.04348,8.17954,6.90976,7.34295,408749.56326622,0
+SUI.US,D,20090325,000000,7.38751,7.99957,7.01799,7.50225,213803.50994602,0
+SUI.US,D,20090326,000000,7.54653,8.04978,7.50225,8.01302,207673.85000937,0
+SUI.US,D,20090327,000000,7.84026,7.84026,7.22167,7.31181,235963.57634953,0
+SUI.US,D,20090330,000000,7.19618,7.27297,6.90976,7.15813,170915.11514005,0
+SUI.US,D,20090331,000000,7.26002,7.6678,7.08786,7.5403,162099.0492721,0
+SUI.US,D,20090401,000000,7.98109,8.15286,7.47034,7.86576,225632.80250451,0
+SUI.US,D,20090402,000000,8.2675,8.69356,8.06391,8.54808,343955.07112971,0
+SUI.US,D,20090403,000000,8.56607,9.04491,8.40794,8.67893,661265.64983423,0
+SUI.US,D,20090406,000000,8.69356,8.97,8.43868,8.82105,435261.50609553,0
+SUI.US,D,20090407,000000,8.79675,9.13426,8.61865,8.70839,364977.84176418,0
+SUI.US,D,20090408,000000,8.47762,8.63842,7.76515,8.04978,248597.27294395,0
+SUI.US,D,20090409,000000,8.16077,8.7156,7.93533,8.65107,332518.3682139,0
+SUI.US,D,20090413,000000,8.56073,8.81513,8.28579,8.74041,359219.52306173,0
+SUI.US,D,20090414,000000,8.48909,8.76344,7.99335,8.14644,245719.63133618,0
+SUI.US,D,20090415,000000,8.12667,8.7578,8.04296,8.66826,290381.76233709,0
+SUI.US,D,20090416,000000,8.70009,9.10549,8.48444,8.80208,189338.49713516,0
+SUI.US,D,20090417,000000,8.87314,9.14107,8.72766,8.80772,192940.60828975,0
+SUI.US,D,20090420,000000,8.4962,8.53643,7.92951,8.11383,439335.12955293,0
+SUI.US,D,20090421,000000,8.0564,9.08444,8.0564,9.05261,486430.70924114,0
+SUI.US,D,20090422,000000,8.87868,9.5866,8.72213,9.23496,511177.01050732,0
+SUI.US,D,20090423,000000,9.27518,9.42353,8.87868,9.19741,219291.67031188,0
+SUI.US,D,20090424,000000,9.40277,9.68939,9.24267,9.3749,374545.69656129,0
+SUI.US,D,20090427,000000,9.28102,9.64491,9.08444,9.2996,388727.491489,0
+SUI.US,D,20090428,000000,9.21489,9.89297,8.92492,9.3075,326944.20238509,0
+SUI.US,D,20090429,000000,9.32134,10.3841,9.26925,10.2023,368879.45429566,0
+SUI.US,D,20090430,000000,10.1954,10.2507,9.08444,9.33893,404908.66047329,0
+SUI.US,D,20090501,000000,9.26303,9.68148,9.16123,9.34348,412051.16121492,0
+SUI.US,D,20090504,000000,9.2485,9.89891,9.08444,9.88112,334527.86056025,0
+SUI.US,D,20090505,000000,9.7981,9.82873,9.09877,9.29169,296616.65248725,0
+SUI.US,D,20090506,000000,9.50654,9.77339,9.11883,9.33399,250016.86899728,0
+SUI.US,D,20090507,000000,9.42749,9.55498,8.80208,8.88253,216627.52461805,0
+SUI.US,D,20090508,000000,9.113,9.80996,8.81513,9.62416,229347.22667542,0
+SUI.US,D,20090511,000000,9.54608,9.72101,8.86019,9.03828,250096.80348639,0
+SUI.US,D,20090512,000000,9.12753,9.45121,8.82946,9.16687,186659.1740067,0
+SUI.US,D,20090513,000000,8.98393,8.98393,8.28579,8.34519,415170.62994795,0
+SUI.US,D,20090514,000000,8.42642,9.41068,8.42642,9.08444,308666.52376251,0
+SUI.US,D,20090515,000000,9.01802,9.27518,8.88995,9.00666,222374.71320177,0
+SUI.US,D,20090518,000000,9.22903,9.51248,8.95764,9.34832,139861.07203744,0
+SUI.US,D,20090519,000000,9.34832,9.41562,9.0115,9.0115,255025.42242852,0
+SUI.US,D,20090520,000000,9.05261,9.24267,8.86583,8.93125,317076.84621107,0
+SUI.US,D,20090521,000000,8.84339,8.99164,8.54107,8.67893,267183.55940421,0
+SUI.US,D,20090522,000000,8.72766,8.98393,8.34519,8.50242,191569.58002726,0
+SUI.US,D,20090526,000000,8.29794,9.62416,8.28579,9.47887,369855.86925751,0
+SUI.US,D,20090527,000000,9.3671,9.43242,8.78271,8.86019,212241.24600707,0
+SUI.US,D,20090528,000000,8.89745,9.12753,8.77065,8.89745,178193.20096446,0
+SUI.US,D,20090529,000000,9.01802,9.19167,8.80208,8.99915,354642.00877428,0
+SUI.US,D,20090601,000000,9.05726,9.5609,8.92492,9.27518,289542.95611599,0
+SUI.US,D,20090602,000000,9.13426,9.47195,9.113,9.26303,248514.30296791,0
+SUI.US,D,20090603,000000,9.34832,9.34832,9.12753,9.26925,223991.61590543,0
+SUI.US,D,20090604,000000,9.3075,9.55498,8.97751,9.3671,233721.3633387,0
+SUI.US,D,20090605,000000,9.60439,9.72101,9.33893,9.45911,202362.75971432,0
+SUI.US,D,20090608,000000,9.57375,9.73781,9.33893,9.5609,200812.63772308,0
+SUI.US,D,20090609,000000,9.59352,9.62416,9.34832,9.3671,178180.04718777,0
+SUI.US,D,20090610,000000,9.45121,9.50061,9.07258,9.3671,503630.79000427,0
+SUI.US,D,20090611,000000,9.29169,9.38083,8.95764,9.00666,196383.86229509,0
+SUI.US,D,20090612,000000,8.95764,9.32717,8.9446,9.3075,134073.41029468,0
+SUI.US,D,20090615,000000,9.24267,9.24267,8.95122,9.04491,239759.95866751,0
+SUI.US,D,20090616,000000,9.08918,9.21489,8.80208,8.99915,244011.66402469,0
+SUI.US,D,20090617,000000,9.03828,9.181,8.91129,8.95764,159803.20932554,0
+SUI.US,D,20090618,000000,8.96239,9.10549,8.79675,8.97751,154634.78691611,0
+SUI.US,D,20090619,000000,9.07258,9.113,8.88995,8.97751,357606.66767398,0
+SUI.US,D,20090622,000000,8.92492,9.00666,8.66826,8.72766,209856.36511062,0
+SUI.US,D,20090623,000000,8.77648,8.84339,8.16077,8.18973,250267.80258333,0
+SUI.US,D,20090624,000000,8.28045,8.65641,8.28045,8.45884,211661.46800381,0
+SUI.US,D,20090625,000000,8.40794,8.52219,8.22322,8.52219,150306.18255675,0
+SUI.US,D,20090626,000000,8.48909,8.77065,8.33303,8.7156,683205.13752098,0
+SUI.US,D,20090629,000000,8.72213,8.81513,8.47762,8.7329,226583.92174195,0
+SUI.US,D,20090630,000000,8.7578,8.93125,8.67459,8.78271,160526.66704338,0
+SUI.US,D,20090701,000000,8.83618,9.12753,8.83618,8.87314,225067.19010692,0
+SUI.US,D,20090702,000000,8.86019,8.91129,8.38166,8.38166,252385.56063011,0
+SUI.US,D,20090706,000000,8.77065,9.26303,8.44599,9.20215,484008.39067257,0
+SUI.US,D,20090707,000000,9.27518,9.3075,9.01802,9.06576,327270.01131536,0
+SUI.US,D,20090708,000000,9.14769,9.181,8.84912,9.06576,317159.8161871,0
+SUI.US,D,20090709,000000,8.80208,9.0115,8.3945,8.48444,312906.08717198,0
+SUI.US,D,20090710,000000,8.46517,8.87314,8.16077,8.48909,192069.4235414,0
+SUI.US,D,20090713,000000,8.63842,8.75227,8.33797,8.67459,186280.74996967,0
+SUI.US,D,20090714,000000,8.3866,8.64356,8.26138,8.64356,181327.84713212,0
+SUI.US,D,20090715,000000,8.7329,8.88995,8.47218,8.86583,418529.90214829,0
+SUI.US,D,20090716,000000,8.80772,8.89745,8.54808,8.89745,284701.3544658,0
+SUI.US,D,20090717,000000,8.89745,8.93787,8.66826,8.80208,174738.81684037,0
+SUI.US,D,20090720,000000,8.80772,9.00666,8.66826,8.99164,233710.23321996,0
+SUI.US,D,20090721,000000,9.05726,9.07258,8.72766,8.99164,236508.9521676,0
+SUI.US,D,20090722,000000,8.96239,9.24267,8.92492,9.07258,109925.09995331,0
+SUI.US,D,20090723,000000,9.12753,9.55498,8.9446,9.38864,214955.98314969,0
+SUI.US,D,20090724,000000,9.21489,9.5609,9.21489,9.51841,100429.0850135,0
+SUI.US,D,20090727,000000,9.5609,9.5609,9.28102,9.53521,154271.54031372,0
+SUI.US,D,20090728,000000,9.50654,9.65084,9.3671,9.63799,202364.78337227,0
+SUI.US,D,20090729,000000,9.67456,9.67456,9.39487,9.52928,131293.91609759,0
+SUI.US,D,20090730,000000,9.63008,9.97703,9.57375,9.76648,109986.82152085,0
+SUI.US,D,20090731,000000,9.74473,9.99482,9.57375,9.75263,157874.66329727,0
+SUI.US,D,20090803,000000,9.93547,10.0886,9.84751,9.94235,99282.682783683,0
+SUI.US,D,20090804,000000,9.88112,10.23,9.88112,10.1589,157236.19921341,0
+SUI.US,D,20090805,000000,10.1885,10.3278,9.89297,10.2932,501741.70530607,0
+SUI.US,D,20090806,000000,10.319,10.6697,10.1954,10.2379,194730.53374831,0
+SUI.US,D,20090807,000000,9.54608,11.41,9.54114,10.9021,207673.85000937,0
+SUI.US,D,20090810,000000,10.8032,10.9742,10.4998,10.7914,194776.06605222,0
+SUI.US,D,20090811,000000,10.742,10.8733,10.5245,10.734,197055.71673516,0
+SUI.US,D,20090812,000000,10.6697,11.1215,10.5917,10.6697,179835.39939252,0
+SUI.US,D,20090813,000000,10.7063,10.8408,10.562,10.6194,158382.60144323,0
+SUI.US,D,20090814,000000,10.6639,10.8408,10.3456,10.8408,152968.30459262,0
+SUI.US,D,20090817,000000,10.569,10.7014,10.3456,10.5798,156994.37208815,0
+SUI.US,D,20090818,000000,10.6777,10.8309,10.573,10.6935,107015.07981832,0
+SUI.US,D,20090819,000000,10.569,10.6876,10.5245,10.6115,84339.992466023,0
+SUI.US,D,20090820,000000,10.6529,11.1778,10.5858,11.0849,119323.97931143,0
+SUI.US,D,20090821,000000,11.239,11.8982,11.239,11.5435,247935.53679364,0
+SUI.US,D,20090824,000000,11.5484,11.6354,11.2252,11.3439,140723.15032499,0
+SUI.US,D,20090825,000000,11.3903,11.7856,11.3211,11.5375,73288.796390083,0
+SUI.US,D,20090826,000000,11.5375,12.0139,11.4732,11.7006,138636.75897647,0
+SUI.US,D,20090827,000000,11.6719,11.8538,11.4732,11.8311,121247.46619482,0
+SUI.US,D,20090828,000000,11.9644,11.9961,11.3309,11.581,126701.2243755,0
+SUI.US,D,20090831,000000,11.4348,11.5909,11.2252,11.3843,147614.71748057,0
+SUI.US,D,20090901,000000,11.2816,11.4862,11.0918,11.1551,170535.67927404,0
+SUI.US,D,20090902,000000,11.1422,11.239,10.8951,10.9515,344403.31136607,0
+SUI.US,D,20090903,000000,11.071,11.2054,10.734,11.1778,234798.96119815,0
+SUI.US,D,20090904,000000,11.2183,11.3645,11.0602,11.3439,133983.35751582,0
+SUI.US,D,20090908,000000,11.5266,11.5375,11.2816,11.416,104879.10884997,0
+SUI.US,D,20090909,000000,11.3775,11.6591,11.2816,11.5484,152350.07708828,0
+SUI.US,D,20090910,000000,11.5375,11.6719,11.3577,11.6403,117256.81271346,0
+SUI.US,D,20090911,000000,11.6838,11.7134,11.3695,11.4802,144092.54081509,0
+SUI.US,D,20090914,000000,11.4802,11.7006,11.4802,11.6936,178393.5431017,0
+SUI.US,D,20090915,000000,11.6719,12.2392,11.6719,12.169,131736.08536011,0
+SUI.US,D,20090916,000000,12.2699,12.6711,12.2056,12.6336,177274.46025425,0
+SUI.US,D,20090917,000000,12.7541,12.9705,12.422,12.5179,219409.0424731,0
+SUI.US,D,20090918,000000,12.5644,12.9775,12.5644,12.7393,366032.16755718,0
+SUI.US,D,20090921,000000,12.679,12.9775,12.5812,12.9212,124531.86305095,0
+SUI.US,D,20090922,000000,13.0684,13.1248,12.6602,12.9488,128891.83410855,0
+SUI.US,D,20090923,000000,13.0467,13.4489,12.8994,13.0031,382325.64955781,0
+SUI.US,D,20090924,000000,13.105,13.4321,12.5881,12.8065,316928.1073516,0
+SUI.US,D,20090925,000000,12.7393,13.3698,12.6602,13.0763,184812.58612549,0
+SUI.US,D,20090928,000000,13.0872,13.8403,13.0872,13.8403,160859.55877649,0
+SUI.US,D,20090929,000000,13.8244,14.1506,13.6446,13.7869,131776.55851915,0
+SUI.US,D,20090930,000000,13.8008,13.9193,13.2127,13.7197,201436.93620127,0
+SUI.US,D,20091001,000000,13.6693,13.9915,13.1742,13.2335,246104.12634707,0
+SUI.US,D,20091002,000000,13.0338,13.1,12.5881,12.7393,263531.8686298,0
+SUI.US,D,20091005,000000,12.7867,13.2789,12.7541,13.1742,268539.41023205,0
+SUI.US,D,20091006,000000,13.3274,13.6693,13.187,13.4123,147005.59643701,0
+SUI.US,D,20091007,000000,13.4993,13.5546,13.2908,13.4895,230802.23674292,0
+SUI.US,D,20091008,000000,13.2789,13.4489,12.7126,12.7679,309250.34908166,0
+SUI.US,D,20091009,000000,12.7679,12.8312,12.6,12.7679,187911.818279,0
+SUI.US,D,20091012,000000,12.8856,12.9647,12.5693,12.7047,117256.81271346,0
+SUI.US,D,20091013,000000,12.6928,12.8382,12.422,12.5239,189949.64183667,0
+SUI.US,D,20091014,000000,12.6602,12.8698,12.512,12.8382,137219.18658108,0
+SUI.US,D,20091015,000000,12.7126,12.7611,12.429,12.4942,220240.76589137,0
+SUI.US,D,20091016,000000,12.4062,12.4883,12.1948,12.2639,162727.3950662,0
+SUI.US,D,20091019,000000,12.2897,12.5535,12.2323,12.3934,110624.27377574,0
+SUI.US,D,20091020,000000,12.3796,12.3994,11.9418,11.9852,254678.36508975,0
+SUI.US,D,20091021,000000,11.9783,12.2699,11.7224,11.7292,216468.66746882,0
+SUI.US,D,20091022,000000,11.7362,12.0673,11.5435,12.0208,200786.3301697,0
+SUI.US,D,20091023,000000,12.1434,12.3084,11.8499,11.9456,159004.87626347,0
+SUI.US,D,20091026,000000,12.008,12.1097,11.6285,11.6936,179388.17098512,0
+SUI.US,D,20091027,000000,11.7224,11.9506,11.5681,11.6215,172717.18254631,0
+SUI.US,D,20091028,000000,11.6354,11.7915,10.8873,10.9821,362622.30390804,0
+SUI.US,D,20091029,000000,11.0918,11.5118,11.0918,11.4229,218173.59929339,0
+SUI.US,D,20091030,000000,11.2816,11.4486,11.0602,11.1165,206379.72074906,0
+SUI.US,D,20091102,000000,11.239,11.4416,10.995,11.2954,245182.35014993,0
+SUI.US,D,20091103,000000,11.2954,11.5484,11.0602,11.5435,167162.24146803,0
+SUI.US,D,20091104,000000,11.6354,11.7006,11.1551,11.1551,186096.59709604,0
+SUI.US,D,20091105,000000,11.3161,11.6591,11.0849,11.5681,171741.77941345,0
+SUI.US,D,20091106,000000,11.6403,11.7292,11.3309,11.5,177610.38747428,0
+SUI.US,D,20091109,000000,11.7134,12.0603,11.6936,12.0545,129153.89781334,0
+SUI.US,D,20091110,000000,12.008,12.1097,11.6354,11.9506,154716.74506316,0
+SUI.US,D,20091111,000000,12.0841,12.1029,11.8735,12.0979,171930.99143195,0
+SUI.US,D,20091112,000000,12.0357,12.2194,11.75,11.755,102532.67745462,0
+SUI.US,D,20091113,000000,11.8359,12.0475,11.667,11.9289,178808.39298187,0
+SUI.US,D,20091116,000000,12.0841,12.2521,12.0415,12.1878,118893.95199663,0
+SUI.US,D,20091117,000000,12.1552,12.2699,11.922,11.9576,184189.29947627,0
+SUI.US,D,20091118,000000,11.9576,12.2135,11.915,12.181,105666.31179331,0
+SUI.US,D,20091119,000000,12.0979,12.1434,11.8359,11.8359,96700.495236915,0
+SUI.US,D,20091120,000000,11.7915,12.0357,11.7609,11.8795,128153.19895607,0
+SUI.US,D,20091123,000000,12.1216,12.1948,11.9358,11.9961,124345.68651936,0
+SUI.US,D,20091124,000000,12.0357,12.1097,11.8982,11.922,170266.53276643,0
+SUI.US,D,20091125,000000,11.9644,12.0357,11.8063,11.8844,126625.33720229,0
+SUI.US,D,20091127,000000,11.7421,11.7915,11.4614,11.5741,436121.56072514,0
+SUI.US,D,20091130,000000,11.4674,12.181,11.41,12.1097,297987.68074974,0
+SUI.US,D,20091201,000000,12.1948,12.1948,11.6888,11.9694,305434.74201315,0
+SUI.US,D,20091202,000000,11.9506,12.2699,11.915,12.1493,129210.560236,0
+SUI.US,D,20091203,000000,12.2392,12.4942,11.8844,11.922,170609.54278929,0
+SUI.US,D,20091204,000000,12.1948,12.4942,12.0673,12.4675,164962.5252742,0
+SUI.US,D,20091207,000000,12.4814,12.4991,12.1632,12.3281,95034.012913433,0
+SUI.US,D,20091208,000000,12.169,12.3934,12.0545,12.169,97993.612668251,0
+SUI.US,D,20091209,000000,12.2323,12.345,11.9783,12.1434,138014.48415623,0
+SUI.US,D,20091210,000000,12.176,12.2392,11.7609,11.9783,341932.42500666,0
+SUI.US,D,20091211,000000,12.0919,12.2016,11.7915,12.1552,212587.29151686,0
+SUI.US,D,20091214,000000,12.1878,12.4172,12.0841,12.4112,105054.15526282,0
+SUI.US,D,20091215,000000,12.4062,12.4112,12.1632,12.1948,114770.74891941,0
+SUI.US,D,20091216,000000,12.3568,12.3716,11.9852,12.2639,130313.45381984,0
+SUI.US,D,20091217,000000,12.1216,12.2699,11.8607,12.2392,205406.34127414,0
+SUI.US,D,20091218,000000,12.3281,12.429,12.1097,12.3994,284996.8085268,0
+SUI.US,D,20091221,000000,12.4172,12.6602,12.3519,12.5317,345556.79639872,0
+SUI.US,D,20091222,000000,12.5317,12.7126,12.4172,12.4408,176794.85331962,0
+SUI.US,D,20091223,000000,12.5753,12.6711,12.3153,12.6178,172519.87589599,0
+SUI.US,D,20091224,000000,12.6484,12.7679,12.6394,12.7611,23601.922694322,0
+SUI.US,D,20091228,000000,12.7541,12.9409,12.7205,12.7472,100733.64553527,0
+SUI.US,D,20091229,000000,12.8263,12.9152,12.6869,12.8441,131889.88336446,0
+SUI.US,D,20091230,000000,12.7176,12.9647,12.6978,12.8638,181269.16105151,0
+SUI.US,D,20091231,000000,12.8747,12.8856,12.5644,12.5881,177528.42932722,0
+SUI.US,D,20100104,000000,12.8441,12.9647,12.6394,12.7611,156017.9571263,0
+SUI.US,D,20100105,000000,12.7739,12.8312,12.6336,12.6928,110852.94712431,0
+SUI.US,D,20100106,000000,12.7393,13.111,12.7176,13.0763,314888.26013597,0
+SUI.US,D,20100107,000000,13.105,13.2601,13.0338,13.0822,381227.81511885,0
+SUI.US,D,20100108,000000,13.0763,13.1742,12.9913,13.0872,253551.18761047,0
+SUI.US,D,20100111,000000,13.187,13.2335,12.9607,13.0872,309542.76765573,0
+SUI.US,D,20100112,000000,12.9913,13.0872,12.7611,12.8312,451410.29655259,0
+SUI.US,D,20100113,000000,12.345,12.5595,12.1374,12.5456,271511.15193458,0
+SUI.US,D,20100114,000000,12.4883,12.6,12.3934,12.4606,104403.54923125,0
+SUI.US,D,20100115,000000,12.4408,12.5397,12.2323,12.3716,150783.76583342,0
+SUI.US,D,20100119,000000,12.3638,12.7393,12.3638,12.6484,131935.41566838,0
+SUI.US,D,20100120,000000,12.5693,12.6,12.2194,12.2897,146692.94128343,0
+SUI.US,D,20100121,000000,12.3568,12.512,12.1097,12.1097,168384.53087105,0
+SUI.US,D,20100122,000000,12.1097,12.1097,11.8063,11.8844,223090.0762878,0
+SUI.US,D,20100125,000000,12.0545,12.0545,11.7362,11.8191,138365.5888109,0
+SUI.US,D,20100126,000000,11.755,11.8499,11.5326,11.5435,148095.33624418,0
+SUI.US,D,20100127,000000,11.5118,11.6462,11.2538,11.6067,182956.8917835,0
+SUI.US,D,20100128,000000,11.6354,11.6462,11.3161,11.5118,140040.16576619,0
+SUI.US,D,20100129,000000,11.6591,11.7224,11.416,11.5435,162390.4560172,0
+SUI.US,D,20100201,000000,11.6067,11.6936,11.4614,11.5741,175057.54296781,0
+SUI.US,D,20100202,000000,11.6354,11.9062,11.4416,11.7975,202627.85890603,0
+SUI.US,D,20100203,000000,11.7915,11.8429,11.5266,11.6888,115711.7498671,0
+SUI.US,D,20100204,000000,11.6146,11.6532,11.3775,11.41,151339.25994125,0
+SUI.US,D,20100205,000000,11.3645,11.5563,11.16,11.5118,176846.45659739,0
+SUI.US,D,20100208,000000,11.4862,11.4862,11.2183,11.2697,158308.73792798,0
+SUI.US,D,20100209,000000,11.3903,11.4862,11.0918,11.2648,144518.52081399,0
+SUI.US,D,20100210,000000,11.2648,11.4298,10.9139,11.3695,148817.78213304,0
+SUI.US,D,20100211,000000,11.3013,11.6354,11.1916,11.581,143597.75644582,0
+SUI.US,D,20100212,000000,11.4416,11.667,11.4229,11.5563,78689.939464004,0
+SUI.US,D,20100216,000000,11.7362,12.0841,11.7066,11.9506,175542.20904732,0
+SUI.US,D,20100217,000000,12.0208,12.2451,11.915,11.9506,100152.85570305,0
+SUI.US,D,20100218,000000,11.9961,12.2767,11.8982,12.2451,69511.638822652,0
+SUI.US,D,20100219,000000,12.2521,12.3865,12.1493,12.1878,112961.59871031,0
+SUI.US,D,20100222,000000,12.2767,12.345,12.2194,12.3341,116521.2130479,0
+SUI.US,D,20100223,000000,12.3341,12.3341,12.1948,12.1948,152528.15898805,0
+SUI.US,D,20100224,000000,12.1948,12.3281,11.9902,12.2897,201317.5403821,0
+SUI.US,D,20100225,000000,12.1374,12.4606,12.0841,12.345,166117.02213583,0
+SUI.US,D,20100226,000000,12.3716,12.4675,12.256,12.2827,173859.53746022,0
+SUI.US,D,20100301,000000,12.4488,12.5812,12.3519,12.422,159483.47136912,0
+SUI.US,D,20100302,000000,12.4883,12.6978,12.4488,12.6,186455.79638253,0
+SUI.US,D,20100303,000000,12.6,12.7996,12.4349,12.6,266571.40287373,0
+SUI.US,D,20100304,000000,12.679,12.8579,12.5397,12.7047,163631.97017075,0
+SUI.US,D,20100305,000000,12.8065,13.1326,12.6869,13.0872,222614.51666909,0
+SUI.US,D,20100308,000000,13.0605,13.2127,13.0229,13.1326,201053.45301936,0
+SUI.US,D,20100309,000000,13.105,13.5349,13.105,13.364,206863.37499959,0
+SUI.US,D,20100310,000000,13.4123,13.5942,13.3234,13.5191,184802.46783573,0
+SUI.US,D,20100311,000000,13.4559,14.0992,12.8816,13.9727,399088.62020331,0
+SUI.US,D,20100312,000000,14.0666,14.1121,13.9115,14.0468,221384.13263426,0
+SUI.US,D,20100315,000000,14.031,14.284,13.9115,14.1506,229350.26216236,0
+SUI.US,D,20100316,000000,14.2584,14.5953,14.202,14.5667,330480.54465623,0
+SUI.US,D,20100317,000000,14.6339,15.0865,14.5667,15.0687,393589.32971871,0
+SUI.US,D,20100318,000000,15.0925,15.3731,14.8731,15.2536,388661.72260556,0
+SUI.US,D,20100319,000000,15.3533,15.3533,15.0638,15.1913,278830.72274702,0
+SUI.US,D,20100322,000000,15.0104,15.5313,14.7634,15.5313,267860.47298915,0
+SUI.US,D,20100323,000000,15.5777,15.5777,15.3356,15.5451,378197.38733571,0
+SUI.US,D,20100324,000000,15.5086,15.6736,15.4314,15.471,355788.41100409,0
+SUI.US,D,20100325,000000,15.5531,15.8851,15.4828,15.5382,389351.7899672,0
+SUI.US,D,20100326,000000,15.6608,15.9355,15.5382,15.6815,611243.86074741,0
+SUI.US,D,20100329,000000,15.6499,15.9404,15.6499,15.8584,323716.46795163,0
+SUI.US,D,20100330,000000,15.8653,16.1698,15.8653,16.0245,312548.91154344,0
+SUI.US,D,20100331,000000,16.0047,16.229,15.9721,16.0601,505723.25232665,0
+SUI.US,D,20100401,000000,16.1578,16.2241,15.9533,16.1756,265949.12805347,0
+SUI.US,D,20100405,000000,16.2537,16.7449,16.2537,16.6916,399181.7084691,0
+SUI.US,D,20100406,000000,16.5779,17.0454,16.5779,17.0266,236744.70831901,0
+SUI.US,D,20100407,000000,17.0503,17.0642,16.904,16.9733,341708.81080296,0
+SUI.US,D,20100408,000000,16.9545,17.3043,16.904,17.16,355142.86411741,0
+SUI.US,D,20100409,000000,16.7449,17.0681,16.6214,16.9613,368267.29776518,0
+SUI.US,D,20100412,000000,16.9613,17.1244,16.9228,16.9683,377005.45280196,0
+SUI.US,D,20100413,000000,16.9683,17.4259,16.9169,17.33,251005.42590685,0
+SUI.US,D,20100414,000000,17.3962,17.7214,17.3784,17.6532,232927.07759254,0
+SUI.US,D,20100415,000000,17.6324,17.6324,17.2865,17.2924,219985.78498941,0
+SUI.US,D,20100416,000000,17.2924,17.3043,16.8596,16.904,342491.96643039,0
+SUI.US,D,20100419,000000,16.8636,17.415,16.648,17.3962,257564.10132931,0
+SUI.US,D,20100420,000000,17.4961,17.6739,17.3962,17.6048,124752.44176771,0
+SUI.US,D,20100421,000000,17.7145,17.922,17.669,17.9161,131309.09353223,0
+SUI.US,D,20100422,000000,17.7648,18.2185,17.6631,18.007,146556.34437167,0
+SUI.US,D,20100423,000000,18.0752,18.2106,17.7481,18.1711,198626.07530592,0
+SUI.US,D,20100426,000000,18.1147,18.6701,18.1147,18.5624,304110.25788356,0
+SUI.US,D,20100427,000000,18.6513,19.0507,18.2116,18.2294,371124.70279342,0
+SUI.US,D,20100428,000000,18.4073,18.6099,18.3282,18.4161,197322.83958483,0
+SUI.US,D,20100429,000000,18.4774,19.02,18.4774,18.8619,274982.73715126,0
+SUI.US,D,20100430,000000,18.8807,18.9804,18.3628,18.4339,219314.94237832,0
+SUI.US,D,20100503,000000,18.4468,19.2186,18.4468,19.1386,257652.13045022,0
+SUI.US,D,20100504,000000,18.9113,18.9706,18.6316,18.7591,518013.9388982,0
+SUI.US,D,20100505,000000,18.6167,18.6237,17.0998,18.1987,445921.12435775,0
+SUI.US,D,20100506,000000,18.007,18.7344,16.8981,18.1859,396196.81298988,0
+SUI.US,D,20100507,000000,18.3361,18.9578,18.012,18.2294,409531.70706467,0
+SUI.US,D,20100510,000000,18.939,19.2315,18.6771,19.1792,695462.43373631,0
+SUI.US,D,20100511,000000,18.7967,19.5685,18.7967,19.3649,383194.8106482,0
+SUI.US,D,20100512,000000,19.4015,19.8176,19.4015,19.7454,331566.23714748,0
+SUI.US,D,20100513,000000,19.6328,20.0587,19.6328,19.87,231275.77270369,0
+SUI.US,D,20100514,000000,19.6061,19.7652,19.3115,19.529,415258.65906886,0
+SUI.US,D,20100517,000000,19.5952,19.9164,19.2108,19.7504,436386.65991685,0
+SUI.US,D,20100518,000000,20.0982,20.0982,19.2058,19.3837,298496.63072467,0
+SUI.US,D,20100519,000000,19.2701,19.4568,18.7848,19.193,433382.53968708,0
+SUI.US,D,20100520,000000,18.9459,18.9459,18.0366,18.3835,583759.55027215,0
+SUI.US,D,20100521,000000,18.1601,19.193,17.8677,19.1386,474626.71240705,0
+SUI.US,D,20100524,000000,19.0566,19.1386,18.5624,18.5931,436570.81279048,0
+SUI.US,D,20100525,000000,18.1987,18.6237,17.669,18.4932,286486.22077948,0
+SUI.US,D,20100526,000000,18.6879,19.0259,18.2996,18.3361,456793.22670494,0
+SUI.US,D,20100527,000000,18.7294,19.1515,18.3935,19.0507,372965.21970078,0
+SUI.US,D,20100528,000000,19.0141,19.186,18.7097,18.8539,261760.15609281,0
+SUI.US,D,20100601,000000,18.764,18.9172,18.1987,18.2185,302062.31603611,0
+SUI.US,D,20100602,000000,18.2472,18.2926,17.9289,18.2422,477748.20479803,0
+SUI.US,D,20100603,000000,18.4003,18.7404,18.259,18.4735,255547.52618014,0
+SUI.US,D,20100604,000000,18.0831,18.3628,17.0394,17.0859,431414.53232876,0
+SUI.US,D,20100607,000000,17.08,17.4733,16.7331,16.8072,276395.25040177,0
+SUI.US,D,20100608,000000,16.7697,17.0137,16.3763,16.91,334728.2026975,0
+SUI.US,D,20100609,000000,17.0266,17.6048,16.8013,16.9367,261318.99865927,0
+SUI.US,D,20100610,000000,17.1749,17.7085,17.0642,17.6631,172328.64021952,0
+SUI.US,D,20100611,000000,17.3576,17.8479,17.3576,17.7964,254593.37145576,0
+SUI.US,D,20100614,000000,17.9754,18.5624,17.9517,18.2708,157894.8998768,0
+SUI.US,D,20100615,000000,18.4468,18.516,18.2185,18.4735,232836.01298469,0
+SUI.US,D,20100616,000000,18.3707,18.4221,18.007,18.3835,322535.66353663,0
+SUI.US,D,20100617,000000,18.4527,18.4932,18.0634,18.254,165951.08218376,0
+SUI.US,D,20100618,000000,18.3569,18.4003,18.1601,18.1859,239442.24436904,0
+SUI.US,D,20100621,000000,18.4932,18.6237,18.0366,18.1523,171011.23889277,0
+SUI.US,D,20100622,000000,18.1523,18.3074,17.6048,17.6571,181777.09919747,0
+SUI.US,D,20100623,000000,17.6571,17.9042,17.3438,17.5692,126885.37724914,0
+SUI.US,D,20100624,000000,17.4961,17.7016,17.16,17.1749,210736.65631974,0
+SUI.US,D,20100625,000000,17.1749,17.7016,17.0642,17.5692,498904.53685734,0
+SUI.US,D,20100628,000000,17.6117,17.8479,17.3854,17.4664,158034.53227548,0
+SUI.US,D,20100629,000000,17.1985,17.2549,16.5157,16.7449,359100.12724257,0
+SUI.US,D,20100630,000000,16.7261,17.0928,16.5186,16.5473,158539.43493452,0
+SUI.US,D,20100701,000000,16.5453,17.2431,16.401,16.9367,266798.05256435,0
+SUI.US,D,20100702,000000,16.9861,17.0642,16.4652,16.6144,152280.26088894,0
+SUI.US,D,20100706,000000,16.9733,17.2865,16.3189,16.395,354915.2025978,0
+SUI.US,D,20100707,000000,16.4781,17.2243,16.4514,17.2105,251787.5697053,0
+SUI.US,D,20100708,000000,17.4525,17.7145,17.2311,17.5909,261617.4882072,0
+SUI.US,D,20100709,000000,17.0642,17.337,16.7894,17.2173,196654.0206317,0
+SUI.US,D,20100712,000000,17.2105,17.2727,16.91,17.0266,207310.60340698,0
+SUI.US,D,20100713,000000,17.1324,17.4961,17.0394,17.4575,240669.59291693,0
+SUI.US,D,20100714,000000,17.4199,17.6176,17.0859,17.583,187612.31690209,0
+SUI.US,D,20100715,000000,17.6473,17.751,17.3636,17.6393,264548.75675068,0
+SUI.US,D,20100716,000000,17.4803,17.6957,16.7133,16.8487,361383.82524141,0
+SUI.US,D,20100719,000000,16.9613,17.1669,16.571,16.8338,194925.81674067,0
+SUI.US,D,20100720,000000,16.5502,17.4318,16.5335,17.4021,240494.54650409,0
+SUI.US,D,20100721,000000,17.4961,17.6324,17.08,17.1462,221101.83234996,0
+SUI.US,D,20100722,000000,17.3518,17.8132,17.3518,17.7273,259318.6127737,0
+SUI.US,D,20100723,000000,17.7016,18.0366,17.3636,17.9447,144353.5926909,0
+SUI.US,D,20100726,000000,17.9566,18.4527,17.7085,18.4409,261855.26801655,0
+SUI.US,D,20100727,000000,18.5426,19.0388,18.4409,18.939,346410.78005446,0
+SUI.US,D,20100728,000000,18.933,19.106,18.7967,18.8273,288677.8423415,0
+SUI.US,D,20100729,000000,19.0645,19.0645,18.6435,18.7294,273443.74527875,0
+SUI.US,D,20100730,000000,18.5032,18.8856,18.3895,18.5516,187061.88193915,0
+SUI.US,D,20100802,000000,18.7156,19.0329,18.7156,18.9953,260460.96768762,0
+SUI.US,D,20100803,000000,18.9508,19.0566,18.7522,18.8925,141641.89103521,0
+SUI.US,D,20100804,000000,18.9646,19.0566,18.6316,18.7226,308888.11430825,0
+SUI.US,D,20100805,000000,18.5753,18.8747,18.3499,18.3628,233799.27416985,0
+SUI.US,D,20100806,000000,18.1217,18.6435,17.9566,18.5802,229367.46325495,0
+SUI.US,D,20100809,000000,18.7344,18.7344,18.3569,18.6513,140975.09574002,0
+SUI.US,D,20100810,000000,18.4003,18.5565,18.0248,18.3074,224751.4994664,0
+SUI.US,D,20100811,000000,17.9566,18.1523,17.7441,17.9161,297546.5233162,0
+SUI.US,D,20100812,000000,17.6571,18.1671,17.583,17.832,208150.42145708,0
+SUI.US,D,20100813,000000,17.8132,17.8479,17.4911,17.5158,196088.40823411,0
+SUI.US,D,20100816,000000,17.4803,17.9823,17.4733,17.8617,148802.6046984,0
+SUI.US,D,20100817,000000,17.9566,18.6513,17.8479,18.4844,214272.99859089,0
+SUI.US,D,20100818,000000,18.4735,18.9874,18.3569,18.6879,189867.68368962,0
+SUI.US,D,20100819,000000,18.5318,18.681,17.7214,17.8262,223219.59039673,0
+SUI.US,D,20100820,000000,17.8262,17.9961,17.6631,17.7708,148834.98322564,0
+SUI.US,D,20100823,000000,17.84,17.9961,17.5099,17.5662,109404.00803067,0
+SUI.US,D,20100824,000000,17.3784,17.9447,17.08,17.7214,211700.92933388,0
+SUI.US,D,20100825,000000,17.6117,18.1601,17.4803,18.0831,128748.15439396,0
+SUI.US,D,20100826,000000,18.2116,18.427,17.7648,17.7777,93777.321325233,0
+SUI.US,D,20100827,000000,17.9042,18.3767,17.5158,18.3144,119503.07304019,0
+SUI.US,D,20100830,000000,18.267,18.3767,18.012,18.0426,134271.72877398,0
+SUI.US,D,20100831,000000,18.0336,18.346,17.9299,18.2363,159080.76343668,0
+SUI.US,D,20100901,000000,18.4735,18.9113,18.2422,18.9113,184015.2648924,0
+SUI.US,D,20100902,000000,18.9508,19.1238,18.7226,19.0931,262412.78578233,0
+SUI.US,D,20100903,000000,19.1317,19.2108,18.7404,19.0259,252075.94096345,0
+SUI.US,D,20100907,000000,18.9756,19.1238,18.8154,18.8747,125201.69383306,0
+SUI.US,D,20100908,000000,18.8747,19.2394,18.8036,19.0447,113872.24478871,0
+SUI.US,D,20100909,000000,19.2572,19.2819,18.6879,18.9251,107230.59939021,0
+SUI.US,D,20100910,000000,18.9459,19.2464,18.8154,19.0566,79101.753857239,0
+SUI.US,D,20100913,000000,19.2108,19.4144,19.0507,19.3007,175614.04890461,0
+SUI.US,D,20100914,000000,19.3007,19.443,19.1998,19.2572,102058.12966487,0
+SUI.US,D,20100915,000000,19.1998,19.3471,18.9646,19.3007,105698.69032054,0
+SUI.US,D,20100916,000000,19.2819,19.3254,19.0566,19.2464,79971.926776605,0
+SUI.US,D,20100917,000000,19.3007,19.5211,19.1455,19.4144,181517.05915064,0
+SUI.US,D,20100920,000000,19.5625,19.9046,19.3768,19.8502,233883.25597487,0
+SUI.US,D,20100921,000000,19.8393,19.8393,19.436,19.436,91775.923610693,0
+SUI.US,D,20100922,000000,19.4015,19.6328,19.0705,19.106,101550.19151891,0
+SUI.US,D,20100923,000000,18.9756,19.3115,18.6167,18.7156,151825.94967871,0
+SUI.US,D,20100924,000000,19.0793,19.8798,18.9646,19.7266,156261.80790952,0
+SUI.US,D,20100927,000000,19.6802,19.7207,19.2315,19.3007,141398.04025199,0
+SUI.US,D,20100928,000000,19.3007,19.614,18.9646,19.5685,108085.59487494,0
+SUI.US,D,20100929,000000,19.5823,19.5823,19.1001,19.2631,186062.19491085,0
+SUI.US,D,20100930,000000,19.436,19.6239,19.1485,19.5665,150863.70032253,0
+SUI.US,D,20101001,000000,19.5755,19.8097,19.436,19.7791,158401.82619377,0
+SUI.US,D,20101004,000000,19.8037,20.0409,19.6802,19.9905,201971.1819006,0
+SUI.US,D,20101005,000000,20.0982,20.208,19.7959,20.1625,326980.62822822,0
+SUI.US,D,20101006,000000,20.2139,20.3552,20.1506,20.3444,203546.59961624,0
+SUI.US,D,20101007,000000,20.124,20.378,19.7454,20.0587,206015.4623177,0
+SUI.US,D,20101008,000000,20.0291,20.372,19.8868,20.3058,126744.73302147,0
+SUI.US,D,20101011,000000,20.3354,20.3958,20.1754,20.2761,55488.701044182,0
+SUI.US,D,20101012,000000,20.2683,20.4284,20.0854,20.4007,115736.03376252,0
+SUI.US,D,20101013,000000,20.456,20.9541,20.2683,20.876,233560.48253151,0
+SUI.US,D,20101014,000000,20.8217,20.876,20.5578,20.8296,115949.52967646,0
+SUI.US,D,20101015,000000,20.9136,21.0233,20.7604,20.8602,90481.794350381,0
+SUI.US,D,20101018,000000,20.8494,21.1241,20.7604,21.1182,136551.37945693,0
+SUI.US,D,20101019,000000,20.8602,21.2704,20.5055,20.6448,218586.4255156,0
+SUI.US,D,20101020,000000,20.7288,21.4503,20.7288,21.3514,140641.19217794,0
+SUI.US,D,20101021,000000,21.4038,21.558,20.9008,21.1943,138494.09109086,0
+SUI.US,D,20101022,000000,21.13,21.1883,20.8404,21.1044,172440.95323586,0
+SUI.US,D,20101025,000000,21.1943,21.1943,20.8692,20.8948,153787.88606319,0
+SUI.US,D,20101026,000000,20.8296,21.0915,20.6576,21.0203,236214.50993558,0
+SUI.US,D,20101027,000000,20.9383,21.0233,20.7219,20.9067,153928.53029085,0
+SUI.US,D,20101028,000000,21.1044,21.1547,20.4284,20.8128,152666.77955777,0
+SUI.US,D,20101029,000000,20.7367,21.0589,20.7367,20.7871,163973.96836464,0
+SUI.US,D,20101101,000000,20.8602,21.641,20.8158,21.2556,225743.09186289,0
+SUI.US,D,20101102,000000,21.5422,21.9286,21.303,21.8881,208867.80820106,0
+SUI.US,D,20101103,000000,21.9009,21.9009,21.2151,21.5323,287667.02519447,0
+SUI.US,D,20101104,000000,21.7596,22.0996,21.73,22.0937,219368.56931405,0
+SUI.US,D,20101105,000000,22.1856,22.3793,22.0749,22.3397,234341.614501,0
+SUI.US,D,20101108,000000,22.3229,22.3397,21.9958,22.2765,144562.02945996,0
+SUI.US,D,20101109,000000,22.3101,22.316,21.474,21.6459,279812.19685374,0
+SUI.US,D,20101110,000000,21.7122,22.1253,21.7122,22.1193,117608.92919711,0
+SUI.US,D,20101111,000000,21.8941,22.0996,21.7478,21.9286,77308.792911755,0
+SUI.US,D,20101112,000000,21.6459,21.8505,21.4918,21.6203,102603.50548293,0
+SUI.US,D,20101115,000000,21.6785,22.149,21.6588,21.6727,104673.70756785,0
+SUI.US,D,20101116,000000,21.558,21.558,20.62,20.7219,358216.8005465,0
+SUI.US,D,20101117,000000,20.7753,21.0678,20.4729,20.9136,158142.79797592,0
+SUI.US,D,20101118,000000,21.22,21.3722,21.1122,21.2003,128167.36456173,0
+SUI.US,D,20101119,000000,21.0085,21.2003,20.9857,21.1686,127670.55653451,0
+SUI.US,D,20101122,000000,21.13,21.5323,21.0372,21.2259,117556.31409035,0
+SUI.US,D,20101123,000000,21.0312,21.1182,20.9255,20.9659,179334.54404939,0
+SUI.US,D,20101124,000000,21.1547,21.5323,21.1547,21.4157,113431.08735518,0
+SUI.US,D,20101126,000000,21.3979,21.6341,21.3475,21.558,53224.227795879,0
+SUI.US,D,20101129,000000,21.4433,21.5886,21.136,21.5204,149356.07514828,0
+SUI.US,D,20101130,000000,21.304,21.3949,20.9877,21.1231,199712.77962616,0
+SUI.US,D,20101201,000000,21.4503,21.4858,21.1755,21.2319,246380.35565752,0
+SUI.US,D,20101202,000000,21.1419,21.811,21.1419,21.7992,127046.25805631,0
+SUI.US,D,20101203,000000,21.7596,21.7804,21.4918,21.6727,85457.051655534,0
+SUI.US,D,20101206,000000,21.6588,21.6785,21.3584,21.558,76915.19144009,0
+SUI.US,D,20101207,000000,21.73,21.983,21.6341,21.7221,184490.82451112,0
+SUI.US,D,20101208,000000,21.8248,21.8248,21.2556,21.31,154547.76962417,0
+SUI.US,D,20101209,000000,21.5116,21.7181,21.31,21.3228,109718.68684221,0
+SUI.US,D,20101210,000000,21.3406,21.7537,21.303,21.6281,97512.993904648,0
+SUI.US,D,20101213,000000,21.7537,21.7666,21.55,21.6785,87089.131793832,0
+SUI.US,D,20101214,000000,21.6855,21.6993,21.471,21.55,127417.59929052,0
+SUI.US,D,20101215,000000,21.471,21.6993,21.1419,21.1755,189717.93300117,0
+SUI.US,D,20101216,000000,21.2496,21.3841,21.0678,21.2842,135831.96905498,0
+SUI.US,D,20101217,000000,21.22,21.5116,21.053,21.3158,229400.85361115,0
+SUI.US,D,20101220,000000,21.4235,21.6993,21.4157,21.6281,130350.89149196,0
+SUI.US,D,20101221,000000,21.6993,21.7992,21.5936,21.7428,149114.24802302,0
+SUI.US,D,20101222,000000,21.7666,21.8318,21.7053,21.7992,73869.586222311,0
+SUI.US,D,20101223,000000,21.811,21.811,21.55,21.5936,113054.68697611,0
+SUI.US,D,20101227,000000,21.5886,21.5886,21.3841,21.474,252124.5087543,0
+SUI.US,D,20101228,000000,21.55,21.564,21.053,21.4651,308525.87953484,0
+SUI.US,D,20101229,000000,21.4829,21.5184,21.3238,21.4077,190116.59361771,0
+SUI.US,D,20101230,000000,21.311,21.4137,21.311,21.3603,173089.53560948,0
+SUI.US,D,20101231,000000,21.3672,21.387,21.2249,21.2299,104796.13887395,0
+SUI.US,D,20110103,000000,21.4433,21.7221,21.3297,21.6934,308501.59563942,0
+SUI.US,D,20110104,000000,21.7428,21.7428,21.2902,21.3475,270784.65872981,0
+SUI.US,D,20110105,000000,21.3791,21.4858,21.3722,21.4581,219213.75948072,0
+SUI.US,D,20110106,000000,21.4977,21.4977,21.3297,21.3979,208017.87186122,0
+SUI.US,D,20110107,000000,21.5382,21.6341,21.31,21.55,358378.69318267,0
+SUI.US,D,20110110,000000,21.0816,21.136,20.876,20.9857,307542.38177016,0
+SUI.US,D,20110111,000000,21.046,21.1755,20.8879,21.0025,155680.00624832,0
+SUI.US,D,20110112,000000,21.1943,21.2259,20.882,20.9917,180095.43943935,0
+SUI.US,D,20110113,000000,21.0312,21.046,20.6576,20.7753,158898.63422099,0
+SUI.US,D,20110114,000000,20.7169,20.9799,20.7169,20.9205,116937.07475704,0
+SUI.US,D,20110118,000000,20.8692,20.9729,20.7802,20.9008,159355.98091815,0
+SUI.US,D,20110119,000000,20.8404,20.9453,20.3029,20.3354,174138.8022576,0
+SUI.US,D,20110120,000000,20.3117,20.5509,20.3117,20.4807,140124.1475712,0
+SUI.US,D,20110121,000000,20.5291,20.5806,20.3958,20.5578,94165.863652019,0
+SUI.US,D,20110124,000000,20.6507,20.9136,20.545,20.8534,92529.736197818,0
+SUI.US,D,20110125,000000,20.7337,21.0312,20.62,21.0312,180082.28566266,0
+SUI.US,D,20110126,000000,21.0312,21.3326,20.9324,21.297,149356.07514828,0
+SUI.US,D,20110127,000000,21.303,21.4809,21.1825,21.3979,140705.9492324,0
+SUI.US,D,20110128,000000,21.0994,21.2635,20.6725,20.7545,157987.98814259,0
+SUI.US,D,20110131,000000,20.8602,21.2566,20.8029,21.1093,142084.06029773,0
+SUI.US,D,20110201,000000,21.1943,21.4157,20.9976,21.3791,151643.82046303,0
+SUI.US,D,20110202,000000,21.2763,21.5264,21.2763,21.5204,152168.95970158,0
+SUI.US,D,20110203,000000,21.5116,21.6015,21.297,21.558,73037.862804033,0
+SUI.US,D,20110204,000000,21.5778,21.6855,21.3584,21.6855,164389.83007378,0
+SUI.US,D,20110207,000000,21.6785,21.983,21.5827,21.8881,113775.10920702,0
+SUI.US,D,20110208,000000,21.8387,21.9642,21.6647,21.9642,129773.13714665,0
+SUI.US,D,20110209,000000,21.8436,21.9543,21.6855,21.9286,57821.978662852,0
+SUI.US,D,20110210,000000,21.8318,21.9543,21.7992,21.9079,81302.481880052,0
+SUI.US,D,20110211,000000,21.7734,21.9879,21.7666,21.9879,87116.451176184,0
+SUI.US,D,20110214,000000,21.9543,21.983,21.7992,21.9286,54784.468076881,0
+SUI.US,D,20110215,000000,21.9543,21.983,21.7734,21.8782,83760.214462771,0
+SUI.US,D,20110216,000000,21.9543,21.9592,21.7804,21.9217,71575.769933705,0
+SUI.US,D,20110218,000000,21.983,21.983,21.8634,21.9286,62812.319172515,0
+SUI.US,D,20110222,000000,21.7922,21.983,21.4503,21.5323,167772.37434057,0
+SUI.US,D,20110223,000000,21.5718,21.7181,21.1943,21.4581,151267.42008395,0
+SUI.US,D,20110224,000000,21.297,21.5936,21.0085,21.1488,163954.7436141,0
+SUI.US,D,20110225,000000,21.3406,21.4503,21.0994,21.4235,254976.85463767,0
+SUI.US,D,20110228,000000,21.4829,22.069,21.4799,22.0422,273472.07649009,0
+SUI.US,D,20110301,000000,22.0422,22.0422,21.6015,21.7695,166054.28873931,0
+SUI.US,D,20110302,000000,21.731,21.9276,21.549,21.5778,123069.77018061,0
+SUI.US,D,20110303,000000,21.7902,22.063,21.731,21.9583,127489.43914781,0
+SUI.US,D,20110304,000000,21.983,21.983,21.6133,21.7734,131087.50298649,0
+SUI.US,D,20110307,000000,21.8941,21.8941,21.3475,21.6015,110127.46574851,0
+SUI.US,D,20110308,000000,21.6281,22.061,21.5036,21.9009,117461.20216661,0
+SUI.US,D,20110309,000000,22.068,22.0996,21.641,21.7666,143502.64452208,0
+SUI.US,D,20110310,000000,21.6015,21.6875,21.2852,21.4207,96275.527066993,0
+SUI.US,D,20110311,000000,21.3584,21.6015,21.1755,21.4503,94027.243082307,0
+SUI.US,D,20110314,000000,21.297,21.4977,21.2259,21.4503,102749.20885548,0
+SUI.US,D,20110315,000000,21.0312,21.4365,21.0312,21.3228,109254.25734222,0
+SUI.US,D,20110316,000000,21.303,21.5036,21.1182,21.13,195497.50011212,0
+SUI.US,D,20110317,000000,21.3603,21.4898,21.2566,21.3831,87008.185475751,0
+SUI.US,D,20110318,000000,21.4898,21.816,21.4207,21.816,230316.55883444,0
+SUI.US,D,20110321,000000,22.0038,22.2903,21.9642,22.2192,96359.508872001,0
+SUI.US,D,20110322,000000,22.2142,22.3101,22.068,22.1381,129620.35097128,0
+SUI.US,D,20110323,000000,22.0344,22.3477,21.7734,22.2073,149873.11975502,0
+SUI.US,D,20110324,000000,22.2765,22.3723,22.0867,22.233,101178.85028472,0
+SUI.US,D,20110325,000000,22.2656,22.4722,22.1717,22.315,103310.77393716,0
+SUI.US,D,20110328,000000,22.4059,22.6807,22.3289,22.3981,98986.216893713,0
+SUI.US,D,20110329,000000,22.4059,22.6807,22.3545,22.5749,118685.51522757,0
+SUI.US,D,20110330,000000,22.6343,22.66,22.4633,22.5404,150755.43462209,0
+SUI.US,D,20110331,000000,22.5423,22.7736,22.5334,22.7232,222968.65681068,0
+SUI.US,D,20110401,000000,22.8685,22.989,22.6936,22.9189,169758.59462047,0
+SUI.US,D,20110404,000000,23.1274,23.4358,23.0365,23.3439,300006.27955687,0
+SUI.US,D,20110405,000000,23.2687,23.3191,23.166,23.3073,157649.02543563,0
+SUI.US,D,20110406,000000,23.3587,23.5178,23.3191,23.4605,198084.74680376,0
+SUI.US,D,20110407,000000,23.499,23.499,23.0939,23.1858,147260.57733897,0
+SUI.US,D,20110408,000000,23.3073,23.3389,22.9683,23.1432,115726.92730174,0
+SUI.US,D,20110411,000000,23.2104,23.3073,22.9328,23.1215,123353.0822939,0
+SUI.US,D,20110412,000000,23.0108,23.1571,22.8981,22.9248,94931.818186856,0
+SUI.US,D,20110413,000000,23.0177,23.1324,22.8863,22.9386,132651.79058339,0
+SUI.US,D,20110414,000000,22.7499,23.3389,22.7044,23.3389,237237.46903033,0
+SUI.US,D,20110415,000000,23.2292,23.6334,23.2292,23.5791,230291.26311004,0
+SUI.US,D,20110418,000000,23.414,23.4733,23.1383,23.4516,145584.9885547,0
+SUI.US,D,20110419,000000,23.4783,23.7016,23.4783,23.6898,139091.0701867,0
+SUI.US,D,20110420,000000,23.7757,24.0277,23.7491,24.0011,209409.13670322,0
+SUI.US,D,20110421,000000,24.0861,24.1533,23.8716,24.1464,98222.286016828,0
+SUI.US,D,20110425,000000,24.1849,24.2067,24.092,24.2067,85216.236359245,0
+SUI.US,D,20110426,000000,24.2729,24.6218,24.2126,24.3766,119358.38149662,0
+SUI.US,D,20110427,000000,24.3944,24.6633,24.2996,24.6494,184778.18394031,0
+SUI.US,D,20110428,000000,24.5121,25.2533,24.5121,25.1891,131900.00165422,0
+SUI.US,D,20110429,000000,25.2602,25.2602,24.8402,24.9549,210224.67085788,0
+SUI.US,D,20110502,000000,24.9943,25.0714,24.4439,24.5782,184209.53605579,0
+SUI.US,D,20110503,000000,24.4241,24.8056,24.0643,24.3944,127650.31995499,0
+SUI.US,D,20110504,000000,24.4162,24.5526,24.2481,24.3944,113868.19747281,0
+SUI.US,D,20110505,000000,24.1909,24.7986,24.098,24.5121,120377.29327546,0
+SUI.US,D,20110506,000000,24.7463,24.7779,24.2729,24.4083,100906.66829017,0
+SUI.US,D,20110509,000000,24.3816,24.7463,24.2255,24.6286,143357.95297851,0
+SUI.US,D,20110510,000000,24.7177,25.3244,24.6692,25.3046,135552.7042576,0
+SUI.US,D,20110511,000000,25.2642,25.3244,24.604,24.6633,129349.18080571,0
+SUI.US,D,20110512,000000,24.5654,25.0882,24.4675,24.8649,131806.91338842,0
+SUI.US,D,20110513,000000,24.9726,25.2276,24.8985,25.0408,196755.2035293,0
+SUI.US,D,20110516,000000,24.9657,25.2968,24.7235,24.7463,134039.00810949,0
+SUI.US,D,20110517,000000,24.6909,25.2207,24.6563,25.1623,209581.14762915,0
+SUI.US,D,20110518,000000,25.1565,25.3511,24.9549,25.3402,188783.00302734,0
+SUI.US,D,20110519,000000,25.3086,25.4924,25.0764,25.3749,164389.83007378,0
+SUI.US,D,20110520,000000,25.2414,25.2898,25.0487,25.1761,162129.40414139,0
+SUI.US,D,20110523,000000,24.8708,25.02,24.7591,24.858,127139.34632211,0
+SUI.US,D,20110524,000000,24.9489,25.0408,24.771,24.8708,121614.76011311,0
+SUI.US,D,20110525,000000,24.8777,25.1693,24.7522,24.853,194624.29170583,0
+SUI.US,D,20110526,000000,24.8115,25.0882,24.604,25.0408,194875.22529188,0
+SUI.US,D,20110527,000000,25.0714,25.1761,24.9399,25.1515,85522.820538974,0
+SUI.US,D,20110531,000000,25.3649,26.0755,25.3402,25.8324,787115.92604091,0
+SUI.US,D,20110601,000000,25.8354,25.8877,24.6633,24.684,381302.69046306,0
+SUI.US,D,20110602,000000,24.7423,24.9865,24.6692,24.7986,273343.57421013,0
+SUI.US,D,20110603,000000,24.4805,24.9993,24.3213,24.7631,178474.48941978,0
+SUI.US,D,20110606,000000,24.771,24.9865,24.5654,24.7047,211553.20230338,0
+SUI.US,D,20110607,000000,24.8392,25.0546,24.771,24.8164,121531.79013709,0
+SUI.US,D,20110608,000000,24.8392,25.02,24.7177,24.8244,120256.88562731,0
+SUI.US,D,20110609,000000,24.8975,24.8975,24.4478,24.4715,141108.65716485,0
+SUI.US,D,20110610,000000,24.3816,24.3816,23.4278,23.5505,270391.05725814,0
+SUI.US,D,20110613,000000,23.5505,23.8262,23.4516,23.5119,199862.53031461,0
+SUI.US,D,20110614,000000,23.7689,24.0387,23.7016,23.837,130246.67310742,0
+SUI.US,D,20110615,000000,23.6384,23.7629,23.4566,23.6828,141799.73635546,0
+SUI.US,D,20110616,000000,23.6562,24.0051,23.5069,23.8806,135255.22653866,0
+SUI.US,D,20110617,000000,24.0465,24.5427,23.9052,24.1384,246318.63408998,0
+SUI.US,D,20110620,000000,24.1178,24.6415,24.1178,24.6415,122886.62913595,0
+SUI.US,D,20110621,000000,24.8392,24.8649,24.5526,24.7848,118007.58981366,0
+SUI.US,D,20110622,000000,24.7423,24.8461,24.5486,24.5714,74796.421564332,0
+SUI.US,D,20110623,000000,24.2255,24.2561,23.8133,23.8637,159983.31488328,0
+SUI.US,D,20110624,000000,23.9843,24.3174,23.8093,23.838,488356.21978248,0
+SUI.US,D,20110627,000000,23.837,24.1909,23.837,23.9635,120572.57626783,0
+SUI.US,D,20110628,000000,23.9813,24.1246,23.8509,24.0861,109844.15363524,0
+SUI.US,D,20110629,000000,24.1246,24.262,24.0277,24.1464,107885.25273768,0
+SUI.US,D,20110630,000000,24.2729,24.5526,24.1236,24.1978,167472.87296367,0
+SUI.US,D,20110701,000000,24.2867,24.7117,24.2007,24.6158,147757.38536619,0
+SUI.US,D,20110705,000000,24.6514,24.9795,24.5526,24.8886,143723.22323885,0
+SUI.US,D,20110706,000000,24.9549,25.1781,24.8362,25.1406,176907.16633596,0
+SUI.US,D,20110707,000000,25.2246,25.5221,25.1989,25.3907,203090.26474807,0
+SUI.US,D,20110708,000000,25.3086,25.3907,25.0833,25.3452,137539.93636648,0
+SUI.US,D,20110711,000000,25.2878,25.3739,24.9232,25.1238,111030.01719512,0
+SUI.US,D,20110712,000000,25.0714,25.5586,25.0714,25.2878,147825.17790759,0
+SUI.US,D,20110713,000000,25.3501,25.4875,25.0378,25.0714,121002.60358263,0
+SUI.US,D,20110714,000000,25.0774,25.0774,24.5595,24.7947,112929.22018308,0
+SUI.US,D,20110715,000000,24.8292,25.2878,24.7433,25.2325,147061.2470307,0
+SUI.US,D,20110718,000000,25.0981,25.11,24.7621,24.9597,120688.93660007,0
+SUI.US,D,20110719,000000,25.1327,25.5458,24.9993,25.5458,111219.22921362,0
+SUI.US,D,20110720,000000,25.5755,25.698,25.3392,25.6723,96604.371484194,0
+SUI.US,D,20110721,000000,25.703,26.0152,25.4618,25.8789,190640.72102729,0
+SUI.US,D,20110722,000000,25.9303,25.9758,25.7168,25.9372,100976.48448952,0
+SUI.US,D,20110725,000000,25.698,25.7682,25.5389,25.5755,116997.7844956,0
+SUI.US,D,20110726,000000,25.5586,25.6427,25.2385,25.5389,126537.30808139,0
+SUI.US,D,20110727,000000,25.3234,25.4737,24.5704,24.6158,181645.56143059,0
+SUI.US,D,20110728,000000,24.7483,25.3086,24.4923,25.3086,215797.82485773,0
+SUI.US,D,20110729,000000,25.0576,25.3927,24.6455,25.2236,199872.64860436,0
+SUI.US,D,20110801,000000,25.5389,25.5389,24.7117,24.8975,166867.79923602,0
+SUI.US,D,20110802,000000,24.7027,25.1297,24.34,24.3736,234822.23326459,0
+SUI.US,D,20110803,000000,24.3746,24.6158,23.7985,24.4923,210262.10853,0
+SUI.US,D,20110804,000000,24.2413,24.8758,23.3429,23.4536,315236.32930371,0
+SUI.US,D,20110805,000000,23.5771,23.7263,22.656,22.7736,380080.40106005,0
+SUI.US,D,20110808,000000,22.0877,22.5285,20.5301,20.5391,525101.80087512,0
+SUI.US,D,20110809,000000,20.9077,22.7815,20.0973,22.7667,400279.54290806,0
+SUI.US,D,20110810,000000,21.9019,23.423,21.7379,21.9237,256454.12494263,0
+SUI.US,D,20110811,000000,22.1609,23.7006,21.9444,23.1462,218406.31995787,0
+SUI.US,D,20110812,000000,23.3656,23.6809,22.8784,23.423,170292.8403198,0
+SUI.US,D,20110815,000000,23.5663,24.3796,23.5663,24.3688,111504.56498486,0
+SUI.US,D,20110816,000000,24.1108,24.7818,23.9537,24.604,152619.2235959,0
+SUI.US,D,20110817,000000,24.7433,24.9716,24.4843,24.6692,105980.99060484,0
+SUI.US,D,20110818,000000,23.9151,24.0119,23.0473,23.2885,280888.78288421,0
+SUI.US,D,20110819,000000,22.9041,23.8093,22.7321,23.1896,157194.7142254,0
+SUI.US,D,20110822,000000,23.7263,23.8093,22.5779,22.8527,136075.8198382,0
+SUI.US,D,20110823,000000,22.9634,23.5543,22.6125,23.5,189330.40250336,0
+SUI.US,D,20110824,000000,23.5663,24.2867,23.3379,24.2077,189773.58359485,0
+SUI.US,D,20110825,000000,24.3796,24.6692,22.9822,23.2065,179721.06271822,0
+SUI.US,D,20110826,000000,23.0691,24.1306,22.747,24.0199,181472.53867569,0
+SUI.US,D,20110829,000000,24.3005,25.0833,23.9537,24.9993,169309.34255512,0
+SUI.US,D,20110830,000000,24.6869,25.3146,24.349,25.1535,149107.16522018,0
+SUI.US,D,20110831,000000,25.3018,25.4796,24.7759,25.4075,403623.63767376,0
+SUI.US,D,20110901,000000,25.4055,25.5804,24.6514,24.6692,154165.29827124,0
+SUI.US,D,20110902,000000,24.1236,24.7621,24.0545,24.0653,141861.457923,0
+SUI.US,D,20110906,000000,23.416,24.4843,23.416,24.4112,271646.73701737,0
+SUI.US,D,20110907,000000,24.8432,25.358,24.5536,25.3402,238068.18061963,0
+SUI.US,D,20110908,000000,25.2444,25.5053,24.7591,25.0151,121409.35883099,0
+SUI.US,D,20110909,000000,24.6781,24.8827,24.2571,24.5051,289753.41654299,0
+SUI.US,D,20110912,000000,24.1849,24.7255,23.9467,24.6643,113730.58873208,0
+SUI.US,D,20110913,000000,24.7947,25.2612,24.6573,25.0121,242752.94877853,0
+SUI.US,D,20110914,000000,25.2681,25.5092,24.8292,25.2948,187974.55167551,0
+SUI.US,D,20110915,000000,25.532,25.703,25.3086,25.6921,216815.72480759,0
+SUI.US,D,20110916,000000,25.6081,26.3671,25.6012,26.3117,413083.22677045,0
+SUI.US,D,20110919,000000,25.9026,26.1813,25.7396,25.8789,141723.84918226,0
+SUI.US,D,20110920,000000,26.0024,26.2514,25.7168,25.786,207113.29675667,0
+SUI.US,D,20110921,000000,25.7919,25.8729,24.0199,24.0762,207397.62069892,0
+SUI.US,D,20110922,000000,23.0187,24.1236,23.0187,23.4566,334630.05528683,0
+SUI.US,D,20110923,000000,23.4575,23.8143,23.1926,23.5347,267736.01802511,0
+SUI.US,D,20110926,000000,23.7985,24.0367,23.2203,23.8133,164199.60622629,0
+SUI.US,D,20110927,000000,24.3233,25.0664,24.0634,24.4923,288753.7295147,0
+SUI.US,D,20110928,000000,24.5348,24.7057,23.4437,23.4951,199842.29373509,0
+SUI.US,D,20110929,000000,23.9912,23.9912,23.2203,23.8093,218881.8795766,0
+SUI.US,D,20110930,000000,23.4506,24.0031,23.1808,23.1936,198825.4056142,0
+SUI.US,D,20111003,000000,23.1294,23.4624,22.1283,22.1283,273936.50599007,0
+SUI.US,D,20111004,000000,21.9187,23.9951,21.7488,23.9112,254854.42333157,0
+SUI.US,D,20111005,000000,23.9448,23.9448,22.5275,23.5257,243579.61305193,0
+SUI.US,D,20111006,000000,23.4081,23.9951,23.1373,23.9368,235658.00399877,0
+SUI.US,D,20111007,000000,23.9893,24.347,23.0395,23.0909,178712.26922915,0
+SUI.US,D,20111010,000000,23.5939,24.5121,23.4308,24.4982,193199.6365076,0
+SUI.US,D,20111011,000000,24.178,24.3262,23.7569,24.1978,160641.00371768,0
+SUI.US,D,20111012,000000,24.4201,24.8758,24.2443,24.4478,354040.98236254,0
+SUI.US,D,20111013,000000,24.2719,24.5872,23.9032,24.3203,107210.36281069,0
+SUI.US,D,20111014,000000,24.6138,24.6662,24.3342,24.5486,221379.07348938,0
+SUI.US,D,20111017,000000,24.4043,24.6247,23.8271,23.9368,154504.2609782,0
+SUI.US,D,20111018,000000,24.0564,24.8619,23.9823,24.7027,191613.08867323,0
+SUI.US,D,20111019,000000,24.5536,24.9607,24.2363,24.3905,131611.63039606,0
+SUI.US,D,20111020,000000,24.8284,24.8284,23.5939,24.5199,154118.75413834,0
+SUI.US,D,20111021,000000,25.2958,25.5132,24.6821,25.1703,196032.75764042,0
+SUI.US,D,20111024,000000,25.3837,25.7405,25.0872,25.6545,189708.82654039,0
+SUI.US,D,20111025,000000,25.1851,25.5508,24.8432,25.0398,128653.04247022,0
+SUI.US,D,20111026,000000,25.3472,25.3472,24.6899,25.1574,196124.83407724,0
+SUI.US,D,20111027,000000,25.8196,26.4502,25.537,26.2959,327052.46808551,0
+SUI.US,D,20111028,000000,26.1161,26.2476,25.5656,25.7692,179585.47763544,0
+SUI.US,D,20111031,000000,25.4499,25.9065,25.2147,25.531,191561.48539545,0
+SUI.US,D,20111101,000000,24.8076,25.6723,24.5348,24.7641,210020.28140474,0
+SUI.US,D,20111102,000000,25.0704,25.6545,24.8886,25.4579,137995.25940568,0
+SUI.US,D,20111103,000000,25.6259,25.7178,24.7927,25.6654,200513.13634618,0
+SUI.US,D,20111104,000000,25.4994,25.6535,25.1663,25.5834,83440.476506353,0
+SUI.US,D,20111107,000000,25.5794,25.6071,25.0576,25.5428,78871.05685071,0
+SUI.US,D,20111108,000000,25.6487,25.7099,25.1297,25.6417,123991.54637776,0
+SUI.US,D,20111109,000000,25.0626,25.3768,24.6138,24.6316,163333.48062282,0
+SUI.US,D,20111110,000000,25.0754,25.0754,24.4923,24.5427,107781.03435316,0
+SUI.US,D,20111111,000000,24.8432,25.283,24.8352,25.1515,123349.03497799,0
+SUI.US,D,20111114,000000,25.1297,25.1911,24.4646,24.6386,108116.96157319,0
+SUI.US,D,20111115,000000,24.5792,24.9736,24.4261,24.9024,110431.01444132,0
+SUI.US,D,20111116,000000,24.6731,25.0072,24.4537,24.4785,97097.132195509,0
+SUI.US,D,20111117,000000,24.5486,24.7295,24.1108,24.2096,104227.49098942,0
+SUI.US,D,20111118,000000,24.3203,24.3203,23.9764,24.2659,94634.340467911,0
+SUI.US,D,20111121,000000,23.7699,24.0179,2.33181,23.4486,132364.43115421,0
+SUI.US,D,20111122,000000,23.4714,23.6354,23.1571,23.2322,85329.561204557,0
+SUI.US,D,20111123,000000,23.0631,23.0631,22.4682,22.5078,153104.90150438,0
+SUI.US,D,20111125,000000,22.3862,22.8507,22.3081,22.4623,68746.696116791,0
+SUI.US,D,20111128,000000,23.0829,23.2717,22.7963,23.1264,170116.78207798,0
+SUI.US,D,20111129,000000,23.1264,23.2322,22.7292,22.8715,92778.646125915,0
+SUI.US,D,20111130,000000,23.6502,23.9883,23.3171,23.9625,381359.35288573,0
+SUI.US,D,20111201,000000,23.9368,23.9368,23.2114,23.2717,227392.37309379,0
+SUI.US,D,20111202,000000,23.3587,23.8271,2.33181,23.425,103594.08605044,0
+SUI.US,D,20111205,000000,23.7076,23.9586,23.4911,23.7411,181416.88808202,0
+SUI.US,D,20111206,000000,23.3498,23.416,22.4386,23.1838,222714.68773771,0
+SUI.US,D,20111207,000000,23.0049,23.2144,22.7993,23.1452,298821.42782597,0
+SUI.US,D,20111208,000000,22.826,23.0138,22.4603,22.5146,211579.50985676,0
+SUI.US,D,20111209,000000,22.5621,23.1522,22.3763,22.9584,226118.48041299,0
+SUI.US,D,20111212,000000,22.8231,23.4763,22.5146,22.7292,195371.02149011,0
+SUI.US,D,20111213,000000,22.9446,22.9446,22.4336,22.5146,159892.25027544,0
+SUI.US,D,20111214,000000,22.4149,22.8141,22.3545,22.6065,133481.49034372,0
+SUI.US,D,20111215,000000,22.9238,23.2055,22.6007,23.166,145957.34161787,0
+SUI.US,D,20111216,000000,23.2697,23.7827,23.2697,23.6858,270081.43759148,0
+SUI.US,D,20111219,000000,23.8064,23.8064,23.4486,23.5109,133051.46302892,0
+SUI.US,D,20111220,000000,23.8984,24.1662,23.8341,24.1662,165730.50346698,0
+SUI.US,D,20111221,000000,24.1523,24.5872,23.8538,24.43,118245.36962302,0
+SUI.US,D,20111222,000000,24.5269,24.8322,24.4517,24.5031,154213.86606209,0
+SUI.US,D,20111223,000000,24.6544,24.9549,24.4439,24.9005,178533.17550039,0
+SUI.US,D,20111227,000000,24.8402,25.0704,24.598,24.9884,159851.77711639,0
+SUI.US,D,20111228,000000,24.9884,25.2424,24.7483,24.768,197782.20993994,0
+SUI.US,D,20111229,000000,24.8668,25.0151,24.8046,24.939,61400.817750986,0
+SUI.US,D,20111230,000000,24.8955,25.105,24.7858,24.9163,172051.3990801,0
+SUI.US,D,20120103,000000,25.5686,25.8877,24.9597,25.2069,246735.50762809,0
+SUI.US,D,20120104,000000,25.0329,25.4203,24.6198,25.2938,342135.80263084,0
+SUI.US,D,20120105,000000,25.2137,25.6189,25.0962,25.5972,192611.76387255,0
+SUI.US,D,20120106,000000,25.6625,25.9016,25.4717,25.5764,197949.16172097,0
+SUI.US,D,20120109,000000,25.5764,25.8196,25.4855,25.7168,193792.56828755,0
+SUI.US,D,20120110,000000,25.2286,25.2286,24.598,24.6613,634099.05365744,0
+SUI.US,D,20120111,000000,23.9132,25.0398,23.9132,24.8244,6025420.3037086,0
+SUI.US,D,20120112,000000,24.7483,25.3699,24.3746,25.3462,1059391.0088524,0
+SUI.US,D,20120113,000000,25.1406,25.8502,24.8471,25.7089,982670.08857568,0
+SUI.US,D,20120117,000000,25.8413,25.8819,25.5606,25.7089,319619.57242777,0
+SUI.US,D,20120118,000000,25.6111,26.0825,25.4658,25.781,359446.17275236,0
+SUI.US,D,20120119,000000,25.8571,25.9303,25.5389,25.6535,313746.91705104,0
+SUI.US,D,20120120,000000,25.5972,25.9303,25.5972,25.9303,500707.61609259,0
+SUI.US,D,20120123,000000,25.9303,26.2564,25.787,26.1013,257203.89021386,0
+SUI.US,D,20120124,000000,25.8571,26.4758,25.8196,26.4758,428150.37205215,0
+SUI.US,D,20120125,000000,26.3167,27.0905,26.3167,27.0827,579544.27075811,0
+SUI.US,D,20120126,000000,27.1153,27.5867,26.9344,27.5867,425647.10716552,0
+SUI.US,D,20120127,000000,27.4364,27.8714,27.4364,27.6154,484252.2414558,0
+SUI.US,D,20120130,000000,27.4276,27.559,27.138,27.2121,249513.98999621,0
+SUI.US,D,20120131,000000,27.3811,27.4809,27.1804,27.3534,1266517.4593857,0
+SUI.US,D,20120201,000000,27.5195,28.1332,27.3386,28.1056,564291.96077379,0
+SUI.US,D,20120202,000000,27.9633,28.1925,27.7635,27.903,249288.35213456,0
+SUI.US,D,20120203,000000,28.2518,28.3625,27.9088,28.3082,311785.99249553,0
+SUI.US,D,20120206,000000,28.2943,28.3586,27.7359,27.815,268627.43935296,0
+SUI.US,D,20120207,000000,27.8229,27.8872,27.5115,27.6914,222904.91158519,0
+SUI.US,D,20120208,000000,27.7033,27.9336,27.4908,27.9148,293196.67054835,0
+SUI.US,D,20120209,000000,27.9257,27.9553,27.472,27.5798,244488.23547238,0
+SUI.US,D,20120210,000000,27.3574,27.6914,27.2843,27.3445,162151.66437885,0
+SUI.US,D,20120213,000000,27.637,27.8714,27.4503,27.8714,262283.27167341,0
+SUI.US,D,20120214,000000,27.8278,27.8278,27.2595,27.3445,201727.33111739,0
+SUI.US,D,20120215,000000,27.4157,27.5719,27.0303,27.2339,245737.84425776,0
+SUI.US,D,20120216,000000,27.2783,27.8338,27.2052,27.8081,295218.30484241,0
+SUI.US,D,20120217,000000,27.9336,27.9336,27.5639,27.8278,245211.69319022,0
+SUI.US,D,20120221,000000,27.9979,27.9979,27.559,27.6677,299976.93651657,0
+SUI.US,D,20120222,000000,27.559,27.7715,27.5521,27.5956,246257.92435142,0
+SUI.US,D,20120223,000000,27.7715,27.7794,27.4582,27.7635,331207.037861,0
+SUI.US,D,20120224,000000,27.9633,27.9839,27.5719,27.6677,197913.74770682,0
+SUI.US,D,20120227,000000,27.7467,28.3012,27.7467,28.2587,298792.08478566,0
+SUI.US,D,20120228,000000,28.2587,28.3852,27.9257,28.1807,279193.9693494,0
+SUI.US,D,20120229,000000,28.2341,28.4535,28.0057,28.2281,491557.64666256,0
+SUI.US,D,20120301,000000,28.2943,28.4959,28.2063,28.3082,257334.41615176,0
+SUI.US,D,20120302,000000,28.2943,28.4693,28.0265,28.2341,263336.58563743,0
+SUI.US,D,20120305,000000,28.235,28.8438,28.146,28.6995,342279.48234543,0
+SUI.US,D,20120306,000000,28.4841,28.9001,28.4297,28.5206,315420.48217735,0
+SUI.US,D,20120307,000000,28.658,28.7874,28.4771,28.743,145826.81567997,0
+SUI.US,D,20120308,000000,28.8576,29.0366,28.7598,29.0246,340253.80073547,0
+SUI.US,D,20120309,000000,29.0207,29.4902,28.9832,29.3054,363211.18837208,0
+SUI.US,D,20120312,000000,29.3597,29.6908,29.1897,29.5584,261595.22796972,0
+SUI.US,D,20120313,000000,29.7402,29.7975,29.3439,29.7016,321635.13574798,0
+SUI.US,D,20120314,000000,29.6463,29.8054,29.2846,29.4101,211631.11313453,0
+SUI.US,D,20120315,000000,29.4289,29.5504,29.0464,29.4902,202786.71605526,0
+SUI.US,D,20120316,000000,29.2738,29.504,29.0069,29.4022,754900.30327385,0
+SUI.US,D,20120319,000000,29.2223,29.9418,29.0376,29.4754,541817.21555874,0
+SUI.US,D,20120320,000000,29.2846,29.7016,29.2223,29.4022,291234.73416387,0
+SUI.US,D,20120321,000000,29.5504,29.6908,29.3963,29.3963,256856.83287509,0
+SUI.US,D,20120322,000000,29.2292,29.4487,29.1008,29.2846,451609.62686086,0
+SUI.US,D,20120323,000000,29.2994,29.4388,29.1195,29.2796,337061.48031617,0
+SUI.US,D,20120326,000000,29.588,29.6681,29.333,29.4902,201835.59681782,0
+SUI.US,D,20120327,000000,29.5584,29.6681,29.4674,29.504,186319.19947076,0
+SUI.US,D,20120328,000000,29.5584,29.6245,29.2846,29.4368,185176.84455685,0
+SUI.US,D,20120329,000000,29.2738,29.5416,28.9832,29.4249,138077.21755274,0
+SUI.US,D,20120330,000000,29.6671,29.6671,29.4388,29.5524,360980.10547999,0
+SUI.US,D,20120402,000000,29.4674,29.7758,29.4289,29.7402,347950.78375595,0
+SUI.US,D,20120403,000000,29.7847,30.0753,29.6187,29.7224,322677.31959327,0
+SUI.US,D,20120404,000000,29.4882,29.5148,29.1699,29.4319,258576.9421343,0
+SUI.US,D,20120405,000000,29.4576,29.4576,29.0672,29.2174,184028.41866908,0
+SUI.US,D,20120409,000000,28.8527,28.995,28.7262,28.8527,184281.37591309,0
+SUI.US,D,20120410,000000,28.9081,28.9743,27.9988,28.0512,394240.94757926,0
+SUI.US,D,20120411,000000,28.2815,28.3082,28.0265,28.3012,321311.35047566,0
+SUI.US,D,20120412,000000,28.4425,28.6907,28.2943,28.5651,294936.0045581,0
+SUI.US,D,20120413,000000,28.4357,28.658,28.3012,28.4535,205701.79533514,0
+SUI.US,D,20120416,000000,28.5651,29.0366,28.4425,29.0178,291043.49848741,0
+SUI.US,D,20120417,000000,29.2856,29.2856,28.9614,28.9871,206115.63338633,0
+SUI.US,D,20120418,000000,28.8804,29.0178,28.7667,28.9199,231169.53066121,0
+SUI.US,D,20120419,000000,28.995,29.1631,28.831,29.1275,430715.35850633,0
+SUI.US,D,20120420,000000,29.2994,29.4664,29.1897,29.4259,248438.41579472,0
+SUI.US,D,20120423,000000,29.0246,29.0731,28.7371,29.0029,178265.04082176,0
+SUI.US,D,20120424,000000,29.0731,29.5742,28.995,29.5287,114369.05281594,0
+SUI.US,D,20120425,000000,29.757,29.9033,29.4724,29.8885,293982.8616627,0
+SUI.US,D,20120426,000000,29.7362,29.9329,29.334,29.9329,227894.24026588,0
+SUI.US,D,20120427,000000,29.9517,30.5052,29.6918,30.3183,285557.3617795,0
+SUI.US,D,20120430,000000,30.3629,30.6445,30.1237,30.2957,259724.35619308,0
+SUI.US,D,20120501,000000,30.3253,30.8521,30.2018,30.3401,311772.83871885,0
+SUI.US,D,20120502,000000,30.2403,30.5052,29.9181,30.4597,128512.39824255,0
+SUI.US,D,20120503,000000,30.5121,30.6238,30.3183,30.5545,188759.73096089,0
+SUI.US,D,20120504,000000,30.3885,30.4676,30.2403,30.3253,195266.80310559,0
+SUI.US,D,20120507,000000,30.2788,30.6782,30.1395,30.5467,306213.85032467,0
+SUI.US,D,20120508,000000,30.3135,30.5121,30.2482,30.3471,268098.25279852,0
+SUI.US,D,20120509,000000,30.0753,30.3599,30.0219,30.1395,200773.17639301,0
+SUI.US,D,20120510,000000,30.3085,30.5121,29.9092,30.3183,164341.26228293,0
+SUI.US,D,20120511,000000,30.1592,30.3183,29.8953,30.1059,128013.56655738,0
+SUI.US,D,20120514,000000,29.8885,30.0753,29.5742,29.6325,119768.1722319,0
+SUI.US,D,20120515,000000,29.6681,29.8677,29.3547,29.5801,264976.76040754,0
+SUI.US,D,20120516,000000,29.7086,29.7718,29.1275,29.3083,301533.12948166,0
+SUI.US,D,20120517,000000,29.2618,29.2688,28.5256,28.5444,286495.32724026,0
+SUI.US,D,20120518,000000,28.4919,28.822,28.069,28.1668,165564.56351492,0
+SUI.US,D,20120521,000000,28.2755,28.7065,28.0205,28.6719,156066.52491715,0
+SUI.US,D,20120522,000000,28.6719,28.9139,28.407,28.5878,170336.34896576,0
+SUI.US,D,20120523,000000,28.407,28.5256,27.8328,28.4693,249988.53778595,0
+SUI.US,D,20120524,000000,28.4841,28.6521,27.9849,28.4465,116771.13480498,0
+SUI.US,D,20120525,000000,28.4357,28.5444,28.0946,28.2113,83285.666673024,0
+SUI.US,D,20120529,000000,28.3586,28.5878,28.1718,28.4989,127857.74489507,0
+SUI.US,D,20120530,000000,28.2508,28.2815,27.896,28.0462,168753.8484473,0
+SUI.US,D,20120531,000000,28.0423,28.5473,27.81,28.5394,272613.03368945,0
+SUI.US,D,20120601,000000,28.0127,28.3644,27.5363,27.6262,320806.44781663,0
+SUI.US,D,20120604,000000,27.7073,27.8229,27.1153,27.5363,183501.25577258,0
+SUI.US,D,20120605,000000,27.4819,28.2093,27.4028,28.1955,165694.07762385,0
+SUI.US,D,20120606,000000,28.4475,28.6491,28.1194,28.6491,138811.80538932,0
+SUI.US,D,20120607,000000,28.9713,28.997,28.408,28.567,237157.53454122,0
+SUI.US,D,20120608,000000,28.5048,29.0366,28.4228,29.0246,141938.35692518,0
+SUI.US,D,20120611,000000,29.2016,29.3854,28.2192,28.2815,279774.75918162,0
+SUI.US,D,20120612,000000,28.4357,28.7311,28.2755,28.6719,113824.68882684,0
+SUI.US,D,20120613,000000,28.658,29.0672,28.2943,28.402,120951.00030486,0
+SUI.US,D,20120614,000000,28.4613,29.2223,28.402,29.1631,211722.17774237,0
+SUI.US,D,20120615,000000,29.1937,29.7718,29.1571,29.7718,304804.37256109,0
+SUI.US,D,20120618,000000,29.6325,30.2018,29.6325,29.8222,466976.27351947,0
+SUI.US,D,20120619,000000,29.9398,30.4597,29.8677,30.1464,216558.72024769,0
+SUI.US,D,20120620,000000,30.0831,30.3401,29.8677,30.0436,121538.87293992,0
+SUI.US,D,20120621,000000,30.1109,30.1109,29.2796,29.3993,145400.83568107,0
+SUI.US,D,20120622,000000,29.5178,29.7007,29.0474,29.0702,1647717.9551222,0
+SUI.US,D,20120625,000000,29.0592,29.2688,28.6807,29.08,178913.62319538,0
+SUI.US,D,20120626,000000,29.1699,29.334,28.8804,28.9001,224847.62321912,0
+SUI.US,D,20120627,000000,29.1126,29.4803,28.9871,29.3854,198735.35283534,0
+SUI.US,D,20120628,000000,29.246,29.5979,28.9139,29.5653,180122.7588217,0
+SUI.US,D,20120629,000000,30.0713,30.943,29.9329,30.6366,531953.90670063,0
+SUI.US,D,20120702,000000,31.0121,31.3442,30.7315,31.2958,284354.29712703,0
+SUI.US,D,20120703,000000,31.2464,31.7169,31.2464,31.6308,186598.46426814,0
+SUI.US,D,20120705,000000,31.6862,31.7781,31.1001,31.3363,177232.97526622,0
+SUI.US,D,20120706,000000,31.0873,31.6803,31.0645,31.5755,205995.22573818,0
+SUI.US,D,20120709,000000,31.5389,31.9975,31.4065,31.9402,298170.8217944,0
+SUI.US,D,20120710,000000,32.0242,32.3058,31.5191,31.7169,344670.43421574,0
+SUI.US,D,20120711,000000,31.3156,31.5547,30.9222,31.3522,349015.2278387,0
+SUI.US,D,20120712,000000,30.9628,31.8799,30.9014,31.6714,201117.19824485,0
+SUI.US,D,20120713,000000,31.6714,32.2693,31.6585,32.1922,165401.65904979,0
+SUI.US,D,20120716,000000,32.1922,32.5944,31.9827,32.3829,139539.31042306,0
+SUI.US,D,20120717,000000,32.6271,32.8474,32.1309,32.7199,147435.62375182,0
+SUI.US,D,20120718,000000,32.6715,32.8899,32.545,32.7061,228054.10924409,0
+SUI.US,D,20120719,000000,32.795,32.8761,32.0657,32.5154,191806.34800765,0
+SUI.US,D,20120720,000000,32.2426,32.552,32.0528,32.545,154171.36924509,0
+SUI.US,D,20120723,000000,32.0528,32.4185,31.9541,32.4097,145042.64822356,0
+SUI.US,D,20120724,000000,32.4303,32.552,32.2357,32.4185,189501.40160031,0
+SUI.US,D,20120725,000000,32.6419,32.7882,32.2297,32.545,180497.13554282,0
+SUI.US,D,20120726,000000,32.7624,32.8899,31.8404,32.3058,192870.7920904,0
+SUI.US,D,20120727,000000,32.3622,32.9157,32.3138,32.6715,134003.59409534,0
+SUI.US,D,20120730,000000,32.6715,33.0728,32.4679,32.5035,254888.82551675,0
+SUI.US,D,20120731,000000,32.4501,32.7437,32.2624,32.7239,229896.6498094,0
+SUI.US,D,20120801,000000,32.8534,33.5975,32.5866,32.5866,336980.53399809,0
+SUI.US,D,20120802,000000,32.552,32.9374,32.2041,32.9305,164207.7008581,0
+SUI.US,D,20120803,000000,33.2408,33.5975,33.0866,33.2112,272146.58053152,0
+SUI.US,D,20120806,000000,33.2566,33.3535,32.884,32.9157,164734.8637546,0
+SUI.US,D,20120807,000000,33.06,33.1281,32.4679,32.5223,182818.27121379,0
+SUI.US,D,20120808,000000,32.4027,32.7476,32.0173,32.29,400360.48922615,0
+SUI.US,D,20120809,000000,32.3138,32.5866,31.9827,32.0874,195999.36728421,0
+SUI.US,D,20120810,000000,32.123,32.4591,31.9599,32.2426,116215.64069715,0
+SUI.US,D,20120813,000000,32.1675,32.3562,31.787,32.1517,124585.48998667,0
+SUI.US,D,20120814,000000,32.298,32.378,32.0657,32.2129,98691.774661696,0
+SUI.US,D,20120815,000000,32.2129,32.29,31.9283,32.2752,206375.67343316,0
+SUI.US,D,20120816,000000,32.1991,32.4373,32.0054,32.4235,80419.155183999,0
+SUI.US,D,20120817,000000,32.3434,32.7556,32.3434,32.7556,84728.53479281,0
+SUI.US,D,20120820,000000,32.7882,32.8692,32.5154,32.5806,111429.68964064,0
+SUI.US,D,20120821,000000,32.6805,32.8178,32.2129,32.3494,128143.0806663,0
+SUI.US,D,20120822,000000,32.3562,32.4857,32.0598,32.378,117048.3759444,0
+SUI.US,D,20120823,000000,32.378,32.4027,32.1378,32.1606,63759.391094056,0
+SUI.US,D,20120824,000000,32.1309,32.378,32.1181,32.2357,148888.61016137,0
+SUI.US,D,20120827,000000,32.298,32.3909,32.2357,32.3296,59179.853148652,0
+SUI.US,D,20120828,000000,32.3058,32.378,32.2219,32.3058,107141.55844032,0
+SUI.US,D,20120829,000000,32.3058,32.4235,32.2594,32.378,98330.551717261,0
+SUI.US,D,20120830,000000,32.1853,32.4027,32.1675,32.29,101958.97042522,0
+SUI.US,D,20120831,000000,32.3019,32.3336,32.0538,32.1754,285496.65204094,0
+SUI.US,D,20120904,000000,32.1803,32.3266,31.9392,32.3019,134028.88981973,0
+SUI.US,D,20120905,000000,32.1893,32.3187,31.9194,31.9727,125866.4654703,0
+SUI.US,D,20120906,000000,32.2475,32.3019,31.9827,32.3019,143192.01302645,0
+SUI.US,D,20120907,000000,32.3058,32.3622,32.1853,32.2693,109081.23458733,0
+SUI.US,D,20120910,000000,32.2634,32.3058,32.0459,32.2357,110639.45121037,0
+SUI.US,D,20120911,000000,31.0577,31.0873,30.8313,30.936,2435117.1932764,0
+SUI.US,D,20120912,000000,30.9084,31.0329,30.4616,30.9805,690518.63735954,0
+SUI.US,D,20120913,000000,30.9568,31.3314,30.9568,31.1871,907895.92724882,0
+SUI.US,D,20120914,000000,31.3195,31.4253,31.1712,31.3195,331421.54560391,0
+SUI.US,D,20120917,000000,31.2405,31.45,31.0053,31.1466,160333.40770897,0
+SUI.US,D,20120918,000000,31.1683,31.2148,30.9312,31.1189,132460.55490693,0
+SUI.US,D,20120919,000000,31.2315,31.3007,31.0191,31.0803,186990.04208185,0
+SUI.US,D,20120920,000000,31.0191,31.1406,30.9479,31.0922,348196.65819712,0
+SUI.US,D,20120921,000000,31.37,31.4253,31.2039,31.2493,426395.86060776,0
+SUI.US,D,20120924,000000,31.1466,31.5261,31.1268,31.2315,303007.36429971,0
+SUI.US,D,20120925,000000,31.3077,31.4697,30.8175,30.8372,377503.27265816,0
+SUI.US,D,20120926,000000,30.9212,31.5626,30.8936,31.363,541055.30833981,0
+SUI.US,D,20120927,000000,31.4055,31.5686,31.0329,31.1832,267776.49118414,0
+SUI.US,D,20120928,000000,30.9953,31.3136,30.8768,30.9845,708413.84462919,0
+SUI.US,D,20121001,000000,31.0734,31.1712,30.4448,30.7859,281991.67646806,0
+SUI.US,D,20121002,000000,30.9134,31.0873,30.8135,31.0329,181724.48409072,0
+SUI.US,D,20121003,000000,31.1712,31.3492,31.0645,31.1712,482871.09490355,0
+SUI.US,D,20121004,000000,31.2771,31.3195,30.6445,31.0191,280932.29153018,0
+SUI.US,D,20121005,000000,31.3748,31.5113,31.0329,31.1416,280605.47077092,0
+SUI.US,D,20121008,000000,31.0734,31.114,30.7088,30.7226,145785.33069196,0
+SUI.US,D,20121009,000000,30.7859,30.7987,30.3629,30.6782,245256.21366517,0
+SUI.US,D,20121010,000000,30.3303,30.9074,30.0238,30.8817,184393.68892943,0
+SUI.US,D,20121011,000000,31.0241,31.0645,30.7433,31.0121,220877.20631728,0
+SUI.US,D,20121012,000000,30.9706,31.2573,30.7641,30.9292,286690.61023263,0
+SUI.US,D,20121015,000000,30.9212,31.5399,30.5862,31.2771,332504.20260824,0
+SUI.US,D,20121016,000000,31.3828,31.3828,31.1712,31.3571,144399.12499483,0
+SUI.US,D,20121017,000000,31.3195,31.4194,31.1832,31.2919,105865.64210158,0
+SUI.US,D,20121018,000000,31.3413,31.7277,31.2355,31.6991,165041.44793433,0
+SUI.US,D,20121019,000000,31.6268,31.7751,31.363,31.5261,228188.6824979,0
+SUI.US,D,20121022,000000,31.5399,31.5399,30.9983,31.1712,135323.01908005,0
+SUI.US,D,20121023,000000,31.0241,31.1564,30.4874,31.0389,254972.80732177,0
+SUI.US,D,20121024,000000,31.114,31.3828,30.8995,31.1564,146561.40351655,0
+SUI.US,D,20121025,000000,31.3492,31.3492,29.7659,30.0021,277565.936527,0
+SUI.US,D,20121026,000000,29.9181,30.0466,29.1324,29.9329,400512.26357254,0
+SUI.US,D,20121031,000000,29.6591,30.0179,29.1255,29.9082,277590.22042242,0
+SUI.US,D,20121101,000000,29.9636,30.2096,29.6443,29.8519,281098.23148225,0
+SUI.US,D,20121102,000000,30.0713,30.3697,29.8114,29.8588,187469.64901648,0
+SUI.US,D,20121105,000000,29.8795,30.0801,29.4664,29.8737,129241.92693425,0
+SUI.US,D,20121106,000000,30.0021,30.0397,29.6523,30.011,155957.24738775,0
+SUI.US,D,20121107,000000,29.8193,29.9181,29.5436,29.5603,158997.79346065,0
+SUI.US,D,20121108,000000,29.4388,29.6829,29.0316,29.0316,143517.82195672,0
+SUI.US,D,20121109,000000,28.8705,28.8705,26.4185,28.3684,379163.68400779,0
+SUI.US,D,20121112,000000,28.3922,28.4999,27.5491,27.7715,260682.55823336,0
+SUI.US,D,20121113,000000,27.5857,27.9267,27.3604,27.4661,151735.89689984,0
+SUI.US,D,20121114,000000,27.4809,27.5432,26.3967,26.4324,256009.93202217,0
+SUI.US,D,20121115,000000,26.3967,26.4116,25.7574,26.0686,318838.4404583,0
+SUI.US,D,20121116,000000,25.9846,27.4582,25.9846,27.3752,380509.41654587,0
+SUI.US,D,20121119,000000,27.5077,27.8179,27.3406,27.637,228716.85722338,0
+SUI.US,D,20121120,000000,27.6154,27.8644,27.4008,27.8258,249689.03640906,0
+SUI.US,D,20121121,000000,27.9939,28.072,27.4661,27.5788,147722.98318101,0
+SUI.US,D,20121123,000000,27.637,27.8367,27.2517,27.8367,79502.438131737,0
+SUI.US,D,20121126,000000,27.8011,28.0423,27.1449,27.4148,154298.85969607,0
+SUI.US,D,20121127,000000,27.2991,27.4661,27.0707,27.1598,190165.16140856,0
+SUI.US,D,20121128,000000,27.5432,27.8594,27.1034,27.2783,358393.87061731,0
+SUI.US,D,20121129,000000,27.4661,27.5788,27.1123,27.3534,246381.36748649,0
+SUI.US,D,20121130,000000,27.4602,27.5027,27.0679,27.5027,404515.05900163,0
+SUI.US,D,20121203,000000,27.6154,28.4999,27.6015,28.4287,267552.87698044,0
+SUI.US,D,20121204,000000,28.3684,28.7272,28.1569,28.1975,166691.7409942,0
+SUI.US,D,20121205,000000,28.1975,28.2686,27.8594,27.9573,142195.36148509,0
+SUI.US,D,20121206,000000,27.9148,28.1569,27.6707,27.8694,171336.03599407,0
+SUI.US,D,20121207,000000,28.1292,28.3773,27.9859,28.235,143405.50894038,0
+SUI.US,D,20121210,000000,28.3506,30.6297,28.0858,28.235,122403.9867144,0
+SUI.US,D,20121211,000000,28.4357,28.6204,28.1846,28.3418,174866.30729135,0
+SUI.US,D,20121212,000000,28.3279,28.4001,27.5857,27.7339,197070.8941698,0
+SUI.US,D,20121213,000000,27.7023,27.8436,27.3752,27.5432,110843.84066353,0
+SUI.US,D,20121214,000000,27.6707,27.8288,27.2783,27.4008,179840.4585374,0
+SUI.US,D,20121217,000000,27.6232,27.8782,27.4276,27.637,247694.72149735,0
+SUI.US,D,20121218,000000,27.6084,27.8011,27.4879,27.7933,154907.98073963,0
+SUI.US,D,20121219,000000,27.8516,28.1569,27.7883,28.0285,167168.31244189,0
+SUI.US,D,20121220,000000,28.0285,28.4939,27.8694,28.3566,176461.96158651,0
+SUI.US,D,20121221,000000,28.3418,28.6797,28.1777,28.4999,422332.35544012,0
+SUI.US,D,20121224,000000,28.4001,28.4999,28.2834,28.4613,81224.5710489,0
+SUI.US,D,20121226,000000,28.4287,28.7311,28.2518,28.3121,161551.64979608,0
+SUI.US,D,20121227,000000,28.5612,28.6659,28.0868,28.4525,136254.91356695,0
+SUI.US,D,20121228,000000,28.3556,28.7667,28.3328,28.3328,133842.71328815,0
+SUI.US,D,20121231,000000,28.3328,28.9812,28.3328,28.8991,172410.59836658,0
+SUI.US,D,20130102,000000,29.3913,29.7659,29.1799,29.6957,291983.48760612,0
+SUI.US,D,20130103,000000,29.7422,29.9616,29.4842,29.5198,178671.79607011,0
+SUI.US,D,20130104,000000,29.6957,29.8677,29.5128,29.6423,160839.32219698,0
+SUI.US,D,20130107,000000,29.6207,29.8401,29.2628,29.4219,330035.33990678,0
+SUI.US,D,20130108,000000,29.3251,29.7659,29.3251,29.6275,148109.50184984,0
+SUI.US,D,20130109,000000,29.6957,30.0555,29.6275,30.0367,148602.26256116,0
+SUI.US,D,20130110,000000,30.1444,30.186,29.9478,30.1217,130332.67857038,0
+SUI.US,D,20130111,000000,30.1711,30.1711,29.6077,29.7016,148234.96864287,0
+SUI.US,D,20130114,000000,29.7016,30.1573,29.3983,30.1503,241292.87956615,0
+SUI.US,D,20130115,000000,30.1444,30.5723,30.007,30.5319,170280.69837209,0
+SUI.US,D,20130116,000000,30.4913,30.6652,30.2522,30.5575,84928.876930059,0
+SUI.US,D,20130117,000000,30.7236,31.0577,30.518,30.9973,185626.0966222,0
+SUI.US,D,20130118,000000,31.0319,31.2513,30.7572,31.1851,159286.1647188,0
+SUI.US,D,20130122,000000,31.1851,31.367,31.0813,31.363,119169.16947811,0
+SUI.US,D,20130123,000000,31.3165,31.6427,31.3165,31.5636,154329.21456535,0
+SUI.US,D,20130124,000000,31.5113,31.6427,30.9687,31.3738,275832.6734911,0
+SUI.US,D,20130125,000000,31.4174,31.4174,31.0813,31.4036,139904.58068341,0
+SUI.US,D,20130128,000000,31.4332,31.6704,31.2799,31.6012,126449.27896048,0
+SUI.US,D,20130129,000000,31.6704,31.9392,31.2691,31.6278,162629.24765553,0
+SUI.US,D,20130130,000000,31.5191,31.5854,30.8027,30.94,146186.01496645,0
+SUI.US,D,20130131,000000,30.947,31.1584,30.7028,31.114,178359.14091652,0
+SUI.US,D,20130201,000000,31.19,31.4835,31.1496,31.45,218554.04698837,0
+SUI.US,D,20130204,000000,31.363,31.5696,3.10932,31.2207,142135.6635755,0
+SUI.US,D,20130205,000000,31.2799,31.4332,31.0171,31.107,115372.78716013,0
+SUI.US,D,20130206,000000,30.9687,31.2207,30.8609,31.1851,111357.84978334,0
+SUI.US,D,20130207,000000,31.2059,31.3324,31.0111,31.2059,72212.210359613,0
+SUI.US,D,20130208,000000,31.2968,31.7712,31.1851,31.703,103980.60471928,0
+SUI.US,D,20130211,000000,31.6773,31.8364,31.5191,31.5854,97124.451577862,0
+SUI.US,D,20130212,000000,31.5854,32.1072,31.5557,32.0262,106864.3173009,0
+SUI.US,D,20130213,000000,32.0341,32.4175,31.9541,32.4097,146412.66465708,0
+SUI.US,D,20130214,000000,32.6567,33.1281,32.4689,32.807,186306.04569408,0
+SUI.US,D,20130215,000000,32.884,33.2062,32.7595,33.0985,222698.49847409,0
+SUI.US,D,20130219,000000,33.0985,33.8674,33.0925,33.8377,259786.07776063,0
+SUI.US,D,20130220,000000,33.8674,34.2647,33.6143,33.8674,322143.07389393,0
+SUI.US,D,20130221,000000,33.8377,34.3764,33.5917,33.8615,286870.71579036,0
+SUI.US,D,20130222,000000,34.0383,34.3764,33.8289,34.3596,268374.48210896,0
+SUI.US,D,20130225,000000,34.3902,34.5335,33.7606,33.8199,228968.80263841,0
+SUI.US,D,20130226,000000,33.8377,34.1055,33.4394,33.8289,230415.71807409,0
+SUI.US,D,20130227,000000,33.8012,34.0907,33.7063,33.9178,129347.15714775,0
+SUI.US,D,20130228,000000,33.9712,34.0699,33.6836,33.7063,342267.34039772,0
+SUI.US,D,20130301,000000,33.5927,34.0849,33.1677,34.0235,240560.31538753,0
+SUI.US,D,20130304,000000,34.0551,34.2054,33.8941,34.0315,189206.95936829,0
+SUI.US,D,20130305,000000,34.1372,34.3062,33.9544,34.152,200626.46119149,0
+SUI.US,D,20130306,000000,34.2894,34.2894,33.7844,34.0235,174977.60847871,0
+SUI.US,D,20130307,000000,34.0473,34.2084,33.978,34.0393,287666.01336549,0
+SUI.US,D,20130308,000000,34.2459,34.3201,33.9464,34.3201,141343.40148729,0
+SUI.US,D,20130311,000000,34.1797,34.3161,33.989,34.0473,133222.46212586,0
+SUI.US,D,20130312,000000,33.6687,33.6687,33.0184,33.0925,510702.46271758,0
+SUI.US,D,20130313,000000,32.7792,33.1361,32.6488,33.0106,3541439.8655229,0
+SUI.US,D,20130314,000000,32.9591,33.7883,32.8899,33.6836,671329.30082959,0
+SUI.US,D,20130315,000000,33.4681,34.0551,33.4236,33.9544,571214.89462763,0
+SUI.US,D,20130318,000000,33.6233,33.9474,33.5264,33.8615,216984.70024658,0
+SUI.US,D,20130319,000000,33.8515,34.0699,33.5857,33.7804,207245.84635253,0
+SUI.US,D,20130320,000000,33.8852,33.9968,33.3525,33.5867,200271.30922091,0
+SUI.US,D,20130321,000000,33.3218,34.0087,33.2902,33.4513,343178.9983051,0
+SUI.US,D,20130322,000000,33.6509,34.5641,33.6243,34.5405,779778.14230691,0
+SUI.US,D,20130325,000000,34.5177,34.8142,34.489,34.746,279696.84835048,0
+SUI.US,D,20130326,000000,34.9802,35.7215,34.8784,35.7215,618862.93293674,0
+SUI.US,D,20130327,000000,35.4121,36.1633,35.2559,35.9201,495210.34926594,0
+SUI.US,D,20130328,000000,35.9587,36.2344,35.7501,36.1988,1088331.3412241,0
+SUI.US,D,20130401,000000,36.0694,36.2413,35.4259,36.103,387171.2985239,0
+SUI.US,D,20130402,000000,36.347,36.4775,35.4873,35.6839,382105.07084104,0
+SUI.US,D,20130403,000000,35.5228,35.6839,34.5325,34.666,378356.24448494,0
+SUI.US,D,20130404,000000,34.6412,35.0395,34.5039,34.9901,343029.24761665,0
+SUI.US,D,20130405,000000,34.4288,35.3548,34.2172,35.2639,274900.7790042,0
+SUI.US,D,20130408,000000,35.4062,35.6928,35.2204,35.4408,204737.52232101,0
+SUI.US,D,20130409,000000,35.4259,35.5692,35.0672,35.3034,185374.15120718,0
+SUI.US,D,20130410,000000,35.3212,35.678,35.1492,35.4714,223173.04626384,0
+SUI.US,D,20130411,000000,35.3627,36.0604,35.3627,35.8015,229362.40411007,0
+SUI.US,D,20130412,000000,35.6542,35.9429,35.6384,35.929,212218.9857696,0
+SUI.US,D,20130415,000000,35.7877,35.9359,35.0603,35.1186,284142.82487104,0
+SUI.US,D,20130416,000000,35.4408,35.8252,35.0237,35.7353,188543.19956003,0
+SUI.US,D,20130417,000000,35.594,35.594,34.9901,35.4408,495235.64499034,0
+SUI.US,D,20130418,000000,35.5752,35.5831,35.2065,35.5692,220865.06436957,0
+SUI.US,D,20130419,000000,35.5386,36.2946,35.3973,36.2571,416784.49716468,0
+SUI.US,D,20130422,000000,36.3224,36.4143,35.6622,36.1168,201711.14185377,0
+SUI.US,D,20130423,000000,36.264,36.3392,35.7946,35.9507,175667.67584034,0
+SUI.US,D,20130424,000000,35.837,36.0377,35.5386,35.8312,143726.25872578,0
+SUI.US,D,20130425,000000,35.7728,36.013,35.6118,35.7877,233995.5689912,0
+SUI.US,D,20130426,000000,35.6206,36.0694,35.5475,35.9587,218436.67482715,0
+SUI.US,D,20130429,000000,36.1633,36.6722,35.9587,36.6535,185663.53429431,0
+SUI.US,D,20130430,000000,36.689,37.536,36.5348,37.536,329363.48546672,0
+SUI.US,D,20130501,000000,37.536,37.7929,36.4844,36.4982,353472.33447801,0
+SUI.US,D,20130502,000000,36.689,37.4223,36.6169,37.1219,354884.84772852,0
+SUI.US,D,20130503,000000,37.5557,38.2002,37.3343,38.0331,332474.85956793,0
+SUI.US,D,20130506,000000,38.0331,38.4581,38.0331,38.1537,209856.36511062,0
+SUI.US,D,20130507,000000,38.2901,38.7368,38.0559,38.716,178472.46576184,0
+SUI.US,D,20130508,000000,38.7575,38.8435,38.0617,38.4719,192655.27251851,0
+SUI.US,D,20130509,000000,38.3918,38.8257,37.9956,38.5529,158991.72248679,0
+SUI.US,D,20130510,000000,38.636,39.1618,38.636,39.0768,165069.77914565,0
+SUI.US,D,20130513,000000,39.0768,39.3664,38.9829,39.3664,155335.98439647,0
+SUI.US,D,20130514,000000,39.2843,39.9375,38.8969,39.9375,198404.48476018,0
+SUI.US,D,20130515,000000,40.0246,40.2726,39.4573,40.1955,307506.96775601,0
+SUI.US,D,20130516,000000,40.1955,40.6561,39.9633,40.4703,255729.65539581,0
+SUI.US,D,20130517,000000,40.6956,41.3687,40.6956,41.1799,391732.62354774,0
+SUI.US,D,20130520,000000,41.0929,41.255,40.7786,41.1799,213929.98856802,0
+SUI.US,D,20130521,000000,41.2718,41.8273,41.1147,41.7452,155670.89978753,0
+SUI.US,D,20130522,000000,41.7205,42.3956,40.1541,40.3913,341314.19750232,0
+SUI.US,D,20130523,000000,40.0394,40.0394,38.2821,38.4867,420229.77482798,0
+SUI.US,D,20130524,000000,38.3059,38.4937,37.9768,38.4867,239346.12061632,0
+SUI.US,D,20130528,000000,38.888,39.4849,38.4008,38.6548,159961.0546458,0
+SUI.US,D,20130529,000000,38.3523,38.7071,37.4352,38.0559,223168.99894794,0
+SUI.US,D,20130530,000000,38.0697,38.3672,37.7168,38.0617,233287.288708,0
+SUI.US,D,20130531,000000,37.8858,38.0005,36.6376,36.6653,351403.14422208,0
+SUI.US,D,20130603,000000,36.7117,37.196,36.269,36.8026,381687.18547395,0
+SUI.US,D,20130604,000000,36.8877,37.3136,36.6327,36.779,351734.01229724,0
+SUI.US,D,20130605,000000,36.779,36.858,36.1455,36.269,239120.48275467,0
+SUI.US,D,20130606,000000,36.269,36.7266,35.9429,36.7038,157947.51498355,0
+SUI.US,D,20130607,000000,36.94,37.1219,36.0526,36.5496,111062.39572235,0
+SUI.US,D,20130610,000000,36.5813,36.8511,36.2225,36.3885,96640.797327331,0
+SUI.US,D,20130611,000000,36.1168,36.3599,35.4497,35.9033,160860.57060547,0
+SUI.US,D,20130612,000000,36.1168,36.1633,35.0395,35.0751,159288.18837676,0
+SUI.US,D,20130613,000000,35.1414,36.1633,35.0395,36.0308,208310.29043528,0
+SUI.US,D,20130614,000000,35.9833,36.4844,35.8618,36.4271,147370.86669736,0
+SUI.US,D,20130617,000000,36.689,36.8917,36.2413,36.522,113284.37215366,0
+SUI.US,D,20130618,000000,36.6169,37.961,36.264,37.7326,183621.66342073,0
+SUI.US,D,20130619,000000,37.7168,37.8413,36.4844,36.5496,112383.84436501,0
+SUI.US,D,20130620,000000,36.1375,36.4844,34.6728,34.9002,235039.77649444,0
+SUI.US,D,20130621,000000,35.1878,35.7432,34.9496,35.2204,449435.20639143,0
+SUI.US,D,20130624,000000,34.8142,35.1798,34.0473,34.3744,262072.81124639,0
+SUI.US,D,20130625,000000,34.746,35.0968,34.0473,34.9278,306225.99227238,0
+SUI.US,D,20130626,000000,35.2174,35.7393,35.1136,35.425,182311.3448968,0
+SUI.US,D,20130627,000000,35.7096,37.1595,35.7096,37.1515,178051.54490782,0
+SUI.US,D,20130628,000000,37.197,37.7396,36.8758,37.0052,338155.26743924,0
+SUI.US,D,20130701,000000,37.279,37.6576,37.0122,37.3383,204570.57053996,0
+SUI.US,D,20130702,000000,37.3541,38.0203,37.1279,38.0203,199728.96888977,0
+SUI.US,D,20130703,000000,38.0054,38.2387,37.6516,37.9155,171269.25528164,0
+SUI.US,D,20130705,000000,38.467,38.6606,37.1595,38.1912,154136.96705991,0
+SUI.US,D,20130708,000000,38.2911,38.5213,38.1576,38.3286,231117.92738344,0
+SUI.US,D,20130709,000000,38.55,39.2211,38.3484,38.9799,275126.41686585,0
+SUI.US,D,20130710,000000,38.9799,39.3436,38.5954,38.7358,255936.06850692,0
+SUI.US,D,20130711,000000,39.0985,39.4009,38.55,38.7437,285335.77123376,0
+SUI.US,D,20130712,000000,38.7219,38.7803,38.3948,38.46,115106.67613944,0
+SUI.US,D,20130715,000000,38.5954,38.7437,38.1695,38.5065,177507.18091873,0
+SUI.US,D,20130716,000000,38.5777,39.0412,38.3543,38.7437,393282.74553898,0
+SUI.US,D,20130717,000000,38.8712,38.889,38.1834,38.3286,234857.64727876,0
+SUI.US,D,20130718,000000,38.4522,38.803,38.2911,38.6548,162462.29587449,0
+SUI.US,D,20130719,000000,38.6014,39.3506,38.2466,39.1202,163619.82822304,0
+SUI.US,D,20130722,000000,39.2883,39.6213,39.0047,39.3436,131990.05443308,0
+SUI.US,D,20130723,000000,39.4435,39.57,38.6765,39.138,307401.7375425,0
+SUI.US,D,20130724,000000,39.4869,39.6737,37.9412,38.0371,281058.77015218,0
+SUI.US,D,20130725,000000,38.6192,39.5838,37.6289,37.8523,218959.79040775,0
+SUI.US,D,20130726,000000,37.6051,37.7761,37.1515,37.6734,89443.657820999,0
+SUI.US,D,20130729,000000,37.7,38.1754,37.6368,37.7326,234173.65089098,0
+SUI.US,D,20130730,000000,38.0005,38.4976,37.0695,37.3463,146765.7929697,0
+SUI.US,D,20130731,000000,37.5845,37.7613,35.9645,36.0051,330800.28261265,0
+SUI.US,D,20130801,000000,36.2324,36.7286,35.9972,36.1474,235966.61183646,0
+SUI.US,D,20130802,000000,36.0872,36.3698,35.927,36.0604,143287.1249502,0
+SUI.US,D,20130805,000000,35.9765,36.3777,35.9705,36.103,160285.8517471,0
+SUI.US,D,20130806,000000,36.103,36.3648,35.7531,35.8588,156060.4539433,0
+SUI.US,D,20130807,000000,35.7689,36.0694,35.4793,35.6879,131830.18545487,0
+SUI.US,D,20130808,000000,35.8064,35.843,35.0336,35.2925,154766.32468298,0
+SUI.US,D,20130809,000000,35.2253,35.8352,35.1374,35.2105,177394.86790239,0
+SUI.US,D,20130812,000000,35.084,35.1907,34.3359,34.9496,234964.90115022,0
+SUI.US,D,20130813,000000,34.9278,34.9278,33.9722,34.2508,257589.39705371,0
+SUI.US,D,20130814,000000,34.3191,34.3467,33.9484,34.1026,177181.37198845,0
+SUI.US,D,20130815,000000,33.6539,33.8654,33.1301,33.1301,169415.5845976,0
+SUI.US,D,20130816,000000,33.0332,33.0332,32.0716,32.0864,289444.80870531,0
+SUI.US,D,20130819,000000,32.045,32.2307,31.3314,31.3373,161082.16115121,0
+SUI.US,D,20130820,000000,31.4174,31.9995,31.2849,31.9382,293569.02361152,0
+SUI.US,D,20130821,000000,31.8334,32.3859,31.3225,31.9995,195910.32633432,0
+SUI.US,D,20130822,000000,32.0964,32.9275,31.8482,32.9275,189956.7246395,0
+SUI.US,D,20130823,000000,32.9868,33.2496,32.7289,33.2329,77602.223314797,0
+SUI.US,D,20130826,000000,33.2784,33.3455,33.0925,33.2636,103350.23526723,0
+SUI.US,D,20130827,000000,33.0402,33.3683,32.9275,33.2636,171914.80216834,0
+SUI.US,D,20130828,000000,33.3377,33.3623,32.3434,32.4284,208821.26406817,0
+SUI.US,D,20130829,000000,32.4067,32.6014,32.2871,32.5332,115006.50507082,0
+SUI.US,D,20130830,000000,32.4769,32.7575,31.8404,31.9541,173280.77128595,0
+SUI.US,D,20130903,000000,32.3236,32.3236,31.1822,31.37,330060.63563119,0
+SUI.US,D,20130904,000000,31.4016,31.7959,31.3492,31.7771,246883.2346586,0
+SUI.US,D,20130905,000000,31.8226,31.8226,31.4935,31.6644,184211.55971374,0
+SUI.US,D,20130906,000000,31.9362,32.4649,31.8374,32.2673,119851.14220793,0
+SUI.US,D,20130909,000000,32.378,33.5076,32.3206,33.5076,162614.07022089,0
+SUI.US,D,20130910,000000,33.7656,33.8447,33.055,33.3011,179704.87345461,0
+SUI.US,D,20130911,000000,33.2784,33.8495,33.2496,33.8495,146677.76384879,0
+SUI.US,D,20130912,000000,33.8654,34.2054,33.3683,33.4464,83301.855936641,0
+SUI.US,D,20130913,000000,33.5956,33.904,33.3317,33.5432,189992.13865367,0
+SUI.US,D,20130916,000000,34.069,34.2054,33.2981,33.471,280551.8438352,0
+SUI.US,D,20130917,000000,33.3643,33.7418,33.2032,33.5521,161181.32039087,0
+SUI.US,D,20130918,000000,33.6124,34.4634,33.3643,34.2755,500139.98003704,0
+SUI.US,D,20130919,000000,34.3487,34.6689,34.2222,34.4634,330518.99415732,0
+SUI.US,D,20130920,000000,34.3961,34.6521,33.7705,33.8525,301719.30601325,0
+SUI.US,D,20130923,000000,33.6914,34.156,33.5778,33.6499,125291.74661192,0
+SUI.US,D,20130924,000000,33.6499,33.7656,33.2932,33.2932,137118.00368348,0
+SUI.US,D,20130925,000000,33.4513,33.6914,33.0916,33.1519,173057.15708225,0
+SUI.US,D,20130926,000000,33.3248,33.7092,32.9828,33.2655,257078.42342083,0
+SUI.US,D,20130927,000000,33.1439,33.5956,32.6142,32.6863,140097.84001783,0
+SUI.US,D,20130930,000000,32.4037,32.8277,31.8612,32.1487,193563.89493897,0
+SUI.US,D,20131001,000000,32.1734,33.6994,32.1655,33.393,207028.30312268,0
+SUI.US,D,20131002,000000,33.2032,33.5363,32.8504,32.9918,137491.36857563,0
+SUI.US,D,20131003,000000,32.9611,32.9611,32.0578,32.2673,266250.65308833,0
+SUI.US,D,20131004,000000,32.1922,32.3394,31.7485,31.8444,144128.96665823,0
+SUI.US,D,20131007,000000,31.6862,32.0183,31.4835,31.4993,177782.3984002,0
+SUI.US,D,20131008,000000,31.5301,31.787,31.3274,31.4767,145266.26242726,0
+SUI.US,D,20131009,000000,31.5063,32.119,31.4223,31.6268,160012.65792358,0
+SUI.US,D,20131010,000000,31.9244,32.0637,31.6072,31.9451,241275.67847357,0
+SUI.US,D,20131011,000000,31.8226,32.3068,31.7959,32.2564,254241.25497211,0
+SUI.US,D,20131014,000000,32.0509,32.289,31.9817,32.2802,313279.45206412,0
+SUI.US,D,20131015,000000,32.2387,32.4106,32.0786,32.1339,264774.39461233,0
+SUI.US,D,20131016,000000,32.3474,32.8504,32.2673,32.7219,128699.58660311,0
+SUI.US,D,20131017,000000,32.6705,33.1815,32.3068,33.1301,358308.87698332,0
+SUI.US,D,20131018,000000,33.4157,33.4157,32.9759,33.3396,171640.59651585,0
+SUI.US,D,20131021,000000,33.5521,33.5689,33.1133,33.5116,233287.288708,0
+SUI.US,D,20131022,000000,33.6855,33.8447,33.2932,33.7774,321676.620736,0
+SUI.US,D,20131023,000000,33.7192,34.2301,33.6331,34.1974,353973.18982114,0
+SUI.US,D,20131024,000000,34.3062,34.6689,34.0799,34.4692,179956.81886964,0
+SUI.US,D,20131025,000000,34.6234,34.6234,34.2222,34.4476,162658.59069583,0
+SUI.US,D,20131028,000000,34.5641,34.5641,33.904,34.2667,139002.0292368,0
+SUI.US,D,20131029,000000,34.2755,34.6146,33.977,34.5553,238222.99045296,0
+SUI.US,D,20131030,000000,34.4792,34.6294,34.2588,34.3062,188560.40065261,0
+SUI.US,D,20131031,000000,34.3062,34.6294,33.5363,33.6213,265214.54021689,0
+SUI.US,D,20131101,000000,33.5066,33.8121,33.1133,33.4592,279753.51077313,0
+SUI.US,D,20131104,000000,33.6855,34.0483,33.2348,33.9277,258665.98308418,0
+SUI.US,D,20131105,000000,33.7705,33.977,32.9037,33.1133,192051.21061984,0
+SUI.US,D,20131106,000000,33.3317,33.3396,32.794,32.9167,142321.84010708,0
+SUI.US,D,20131107,000000,32.9759,32.9759,32.1132,32.1991,98540.000315295,0
+SUI.US,D,20131108,000000,32.0578,32.1576,31.4312,31.9362,200482.7814769,0
+SUI.US,D,20131111,000000,31.8166,32.2149,31.5063,31.613,198597.7440946,0
+SUI.US,D,20131112,000000,31.6002,31.6793,31.2603,31.4619,190315.92392599,0
+SUI.US,D,20131113,000000,31.4016,31.6714,31.2889,31.5211,213727.62277281,0
+SUI.US,D,20131114,000000,31.6348,32.044,31.5666,31.6862,103045.67474545,0
+SUI.US,D,20131115,000000,31.5913,31.7188,31.3946,31.6862,290847.20366606,0
+SUI.US,D,20131118,000000,31.8374,31.8937,31.5537,31.5913,165484.62902582,0
+SUI.US,D,20131119,000000,31.7049,31.8285,31.1524,31.4391,106210.6757824,0
+SUI.US,D,20131120,000000,31.4835,31.6644,30.4063,30.684,447001.75770413,0
+SUI.US,D,20131121,000000,30.7364,31.2691,30.3826,30.9865,470177.70039955,0
+SUI.US,D,20131122,000000,30.9865,31.2444,30.942,31.1524,262854.95504485,0
+SUI.US,D,20131125,000000,31.1446,31.2513,30.8125,30.8758,156892.17736157,0
+SUI.US,D,20131126,000000,30.9262,30.9262,30.4448,30.6702,269071.63227343,0
+SUI.US,D,20131127,000000,30.5655,31.1683,30.4755,3.10932,183490.12565384,0
+SUI.US,D,20131129,000000,31.1683,31.194,30.6762,30.7739,101698.93037839,0
+SUI.US,D,20131202,000000,30.693,31.115,30.3164,30.5032,119941.19498681,0
+SUI.US,D,20131203,000000,30.3994,30.9558,30.3905,30.7532,153498.50297605,0
+SUI.US,D,20131204,000000,30.684,31.2889,30.4528,30.7453,95135.195811033,0
+SUI.US,D,20131205,000000,30.7819,31.0645,30.5585,30.859,194082.96320366,0
+SUI.US,D,20131206,000000,31.2513,31.6002,30.9716,31.4687,140332.58434026,0
+SUI.US,D,20131209,000000,31.4084,31.6268,31.37,31.5537,204330.76707265,0
+SUI.US,D,20131210,000000,31.5537,31.9531,31.4835,31.4935,165242.80190055,0
+SUI.US,D,20131211,000000,31.4549,31.4549,30.3994,30.4448,352977.55010875,0
+SUI.US,D,20131212,000000,30.5229,30.859,29.9606,30.0723,318453.94544742,0
+SUI.US,D,20131213,000000,30.1948,30.935,29.8193,30.7453,339949.2402137,0
+SUI.US,D,20131216,000000,30.8125,30.8966,30.3461,30.7295,131389.02802134,0
+SUI.US,D,20131217,000000,30.8283,31.194,30.5407,31.0359,121023.85199113,0
+SUI.US,D,20131218,000000,31.1021,32.1655,30.8511,31.9362,252893.49877607,0
+SUI.US,D,20131219,000000,31.8038,31.9155,31.3274,31.8512,202078.43577206,0
+SUI.US,D,20131220,000000,31.787,32.119,31.4767,32.0716,436865.2550225,0
+SUI.US,D,20131223,000000,32.1339,32.2387,31.7049,31.9727,209895.82644068,0
+SUI.US,D,20131224,000000,32.044,32.4837,31.9531,32.1764,145719.56180851,0
+SUI.US,D,20131226,000000,32.2624,32.5114,31.4223,31.7485,206356.44868262,0
+SUI.US,D,20131227,000000,31.7969,31.9679,31.4342,31.9609,176884.90609848,0
+SUI.US,D,20131230,000000,31.8957,32.9571,31.8048,32.5776,231651.1612538,0
+SUI.US,D,20131231,000000,32.5776,33.3416,32.3158,32.6517,351174.47087351,0
+SUI.US,D,20140102,000000,32.5598,32.8287,31.9392,32.1467,139689.06111151,0
+SUI.US,D,20140103,000000,32.1556,32.6933,31.8957,32.5006,95248.520656346,0
+SUI.US,D,20140106,000000,32.5836,32.7358,32.0163,32.299,170039.8830758,0
+SUI.US,D,20140107,000000,32.884,33.9237,32.884,33.471,194444.1861481,0
+SUI.US,D,20140108,000000,33.3743,33.4948,32.545,32.7298,141427.3832923,0
+SUI.US,D,20140109,000000,32.8465,32.8465,32.0163,32.4215,104526.99236632,0
+SUI.US,D,20140110,000000,32.5144,32.8909,32.4284,32.8108,124516.6856163,0
+SUI.US,D,20140113,000000,32.6597,32.8386,32.1991,32.4423,119290.58895523,0
+SUI.US,D,20140114,000000,32.5974,32.9196,32.4215,32.7131,85142.372843996,0
+SUI.US,D,20140115,000000,32.8287,33.2338,32.5776,33.1361,121802.96030265,0
+SUI.US,D,20140116,000000,33.1281,33.4325,33.1281,33.3871,97581.798275017,0
+SUI.US,D,20140117,000000,33.4108,33.4325,32.9512,33.2171,126833.77397135,0
+SUI.US,D,20140121,000000,33.3179,34.4268,33.051,34.3437,206638.74896692,0
+SUI.US,D,20140122,000000,34.3437,34.8073,34.2755,34.7035,154918.09902939,0
+SUI.US,D,20140123,000000,34.6502,34.7905,33.9158,34.0907,128455.7358199,0
+SUI.US,D,20140124,000000,33.9396,34.3309,33.4454,34.0532,158384.62510119,0
+SUI.US,D,20140127,000000,34.0058,34.2518,33.471,33.8832,165702.17225566,0
+SUI.US,D,20140128,000000,33.8832,34.405,33.7863,34.2142,159096.95270029,0
+SUI.US,D,20140129,000000,34.0136,34.575,33.8911,34.405,170792.68383395,0
+SUI.US,D,20140130,000000,34.6502,35.585,34.5611,35.1888,376528.88135427,0
+SUI.US,D,20140131,000000,35.0119,35.9142,34.7262,35.8005,338962.70696209,0
+SUI.US,D,20140203,000000,35.8005,35.9823,35.2679,35.6078,330416.79943074,0
+SUI.US,D,20140204,000000,35.6839,36.3114,35.3202,36.1988,350689.804794,0
+SUI.US,D,20140205,000000,36.0891,36.1988,35.7857,36.0219,230232.57702943,0
+SUI.US,D,20140206,000000,36.0812,36.7266,36.0812,36.526,285933.76215858,0
+SUI.US,D,20140207,000000,36.5576,36.7266,36.1988,36.352,196686.39915892,0
+SUI.US,D,20140210,000000,36.4281,36.7019,36.1059,36.6573,172793.06971951,0
+SUI.US,D,20140211,000000,36.6693,37.2929,36.4963,37.0191,153337.62216886,0
+SUI.US,D,20140212,000000,37.1239,37.2098,36.5092,36.7632,376198.01327912,0
+SUI.US,D,20140213,000000,36.5428,37.0557,36.2047,36.5428,328891.9731639,0
+SUI.US,D,20140214,000000,36.5892,36.6357,36.1346,36.2047,185175.83272788,0
+SUI.US,D,20140218,000000,36.2047,36.7968,36.1257,36.6287,188127.33785089,0
+SUI.US,D,20140219,000000,36.6198,36.7394,35.9695,36.1197,231155.36505555,0
+SUI.US,D,20140220,000000,36.1988,36.9944,35.0781,35.3103,361520.42215317,0
+SUI.US,D,20140221,000000,35.4546,35.5001,34.9802,35.1739,390657.04934625,0
+SUI.US,D,20140224,000000,35.1482,35.2846,34.6502,34.6886,263056.30901108,0
+SUI.US,D,20140225,000000,34.6502,35.0345,34.5513,34.7203,184424.0437987,0
+SUI.US,D,20140226,000000,34.7905,35.3636,34.491,35.2411,367364.74631858,0
+SUI.US,D,20140227,000000,35.2155,35.3202,34.8952,35.1888,155333.96073853,0
+SUI.US,D,20140228,000000,35.2529,35.6167,35.1482,35.2679,287983.72766397,0
+SUI.US,D,20140303,000000,35.1166,35.4705,34.659,34.8952,299901.04934337,0
+SUI.US,D,20140304,000000,35.0415,36.097,34.9802,35.836,352887.49732988,0
+SUI.US,D,20140305,000000,35.8242,36.1059,35.3281,35.762,163419.48608579,0
+SUI.US,D,20140306,000000,34.3932,34.8567,34.3437,34.5187,3037877.879889,0
+SUI.US,D,20140307,000000,34.5611,34.5681,34.3141,34.4356,562182.29735882,0
+SUI.US,D,20140310,000000,34.3378,34.5068,33.8299,34.1768,252711.36956039,0
+SUI.US,D,20140311,000000,34.2835,34.2835,33.8071,33.985,194815.52738229,0
+SUI.US,D,20140312,000000,33.98,34.1964,33.7774,34.1392,243289.21813581,0
+SUI.US,D,20140313,000000,34.2518,34.2518,33.8713,34.0532,323433.15583834,0
+SUI.US,D,20140314,000000,33.9306,34.4989,33.7863,34.1392,237462.095063,0
+SUI.US,D,20140317,000000,34.2212,34.3694,33.8911,34.1688,206134.85813687,0
+SUI.US,D,20140318,000000,34.236,34.5967,34.0136,34.3852,269020.02899566,0
+SUI.US,D,20140319,000000,34.4594,34.7331,33.648,33.7656,234703.84927441,0
+SUI.US,D,20140320,000000,33.6263,33.985,33.5086,33.8635,265912.70221034,0
+SUI.US,D,20140321,000000,33.9988,34.3507,33.7943,34.0364,428677.53494865,0
+SUI.US,D,20140324,000000,34.0206,34.1964,33.3416,33.7508,211428.74733933,0
+SUI.US,D,20140325,000000,33.898,34.3596,33.6391,34.1075,409282.79713656,0
+SUI.US,D,20140326,000000,34.2518,34.2518,33.479,33.5402,230360.06748041,0
+SUI.US,D,20140327,000000,33.6539,34.1135,33.4305,34.0048,326038.61545156,0
+SUI.US,D,20140328,000000,34.0048,34.7767,33.9544,34.5266,536074.07429094,0
+SUI.US,D,20140331,000000,34.7519,35.1957,34.403,35.0484,876625.35274534,0
+SUI.US,D,20140401,000000,35.1344,35.1492,34.5058,34.9239,335951.50392949,0
+SUI.US,D,20140402,000000,34.9012,35.168,34.5433,34.6521,405316.42755062,0
+SUI.US,D,20140403,000000,34.6215,34.7579,34.1787,34.4712,314943.91072965,0
+SUI.US,D,20140404,000000,34.6906,35.1264,34.3556,34.7767,473002.72690056,0
+SUI.US,D,20140407,000000,34.6689,34.9239,34.3655,34.5433,286711.85864113,0
+SUI.US,D,20140408,000000,34.5799,34.7845,34.2855,34.3961,356008.98972086,0
+SUI.US,D,20140409,000000,34.575,34.6294,34.1856,34.5611,158961.3676175,0
+SUI.US,D,20140410,000000,34.5513,34.7144,34.0779,34.1619,317873.15561519,0
+SUI.US,D,20140411,000000,33.9227,34.2627,33.4236,33.6628,291426.98166931,0
+SUI.US,D,20140414,000000,33.979,34.149,33.4009,33.7903,166021.91021208,0
+SUI.US,D,20140415,000000,33.9138,34.4238,33.5946,34.3467,285514.86496251,0
+SUI.US,D,20140416,000000,34.4712,34.6136,34.0364,34.3408,234940.61725479,0
+SUI.US,D,20140417,000000,34.3408,34.5266,33.9454,34.1233,228842.3240164,0
+SUI.US,D,20140421,000000,34.2232,34.3961,33.984,34.3655,170919.16245595,0
+SUI.US,D,20140422,000000,34.3259,34.5187,33.9909,34.5058,136383.4158469,0
+SUI.US,D,20140423,000000,34.3902,34.5127,34.1994,34.3823,339849.06914507,0
+SUI.US,D,20140424,000000,34.4584,34.745,34.1994,34.4238,251125.83355499,0
+SUI.US,D,20140425,000000,34.3902,34.6432,34.232,34.4584,353751.59927539,0
+SUI.US,D,20140428,000000,34.5799,35.086,34.5058,35.0623,249989.54961493,0
+SUI.US,D,20140429,000000,35.1818,35.3311,34.7945,34.9792,303781.41346635,0
+SUI.US,D,20140430,000000,36.3224,36.774,35.2026,35.42,286876.78676422,0
+SUI.US,D,20140501,000000,35.4062,35.9439,34.8932,35.9359,301406.65085966,0
+SUI.US,D,20140502,000000,35.9102,36.6573,35.6374,36.3144,292079.61135884,0
+SUI.US,D,20140505,000000,36.1839,36.7483,35.9439,36.6949,473958.90528289,0
+SUI.US,D,20140506,000000,36.4992,36.8224,36.2828,36.5734,324562.35697557,0
+SUI.US,D,20140507,000000,36.7354,36.9687,36.5466,36.9203,351524.5636992,0
+SUI.US,D,20140508,000000,36.8461,36.9994,36.6781,36.9618,300186.3851146,0
+SUI.US,D,20140509,000000,36.8382,36.9618,36.3402,36.8739,170749.17518798,0
+SUI.US,D,20140512,000000,37.0388,37.1446,36.8649,36.9836,226804.50045872,0
+SUI.US,D,20140513,000000,37.0162,37.1624,36.4024,36.4183,224984.22013089,0
+SUI.US,D,20140514,000000,36.4379,36.4706,36.0526,36.1839,241209.90959013,0
+SUI.US,D,20140515,000000,36.1197,36.3144,35.8025,36.269,177196.54942309,0
+SUI.US,D,20140516,000000,36.2749,36.8155,36.1425,36.8155,212280.70733713,0
+SUI.US,D,20140519,000000,36.6871,36.8945,36.4943,36.8649,179866.76609077,0
+SUI.US,D,20140520,000000,36.8739,37.1011,36.7414,36.9687,242436.24630905,0
+SUI.US,D,20140521,000000,37.03,37.0616,36.4992,36.7651,287145.93327183,0
+SUI.US,D,20140522,000000,36.8739,36.8817,36.4183,36.4785,257985.02218333,0
+SUI.US,D,20140523,000000,36.5882,37.0764,36.525,36.9549,181393.61601556,0
+SUI.US,D,20140527,000000,37.1535,37.5034,37.022,37.4886,195948.77583541,0
+SUI.US,D,20140528,000000,37.3739,37.5825,37.0923,37.3976,175357.04434471,0
+SUI.US,D,20140529,000000,37.4579,37.538,37.2544,37.4045,114066.51595211,0
+SUI.US,D,20140530,000000,37.4964,37.8167,37.4648,37.6378,244773.57124362,0
+SUI.US,D,20140602,000000,37.6674,38.0153,37.5113,37.7682,235429.3306502,0
+SUI.US,D,20140603,000000,37.6902,37.8385,37.5667,37.698,125004.38718274,0
+SUI.US,D,20140604,000000,37.698,37.8552,37.3581,37.7138,216892.62380977,0
+SUI.US,D,20140605,000000,37.7307,38.7881,37.6812,38.7081,180912.99725196,0
+SUI.US,D,20140606,000000,38.8672,39.4483,38.3237,38.8594,316559.80160433,0
+SUI.US,D,20140609,000000,38.8356,38.8732,38.2673,38.3138,174454.49289811,0
+SUI.US,D,20140610,000000,38.2673,38.4986,38.0569,38.2673,187574.87922998,0
+SUI.US,D,20140611,000000,38.1952,38.4462,37.8019,38.2268,131910.11994398,0
+SUI.US,D,20140612,000000,38.2604,38.3425,37.9402,38.2673,157469.93170687,0
+SUI.US,D,20140613,000000,38.467,38.7793,38.0795,38.6992,139454.31678908,0
+SUI.US,D,20140616,000000,38.7081,38.7081,38.3731,38.5243,119866.31964258,0
+SUI.US,D,20140617,000000,38.4076,38.7467,38.3365,38.642,270093.5795392,0
+SUI.US,D,20140618,000000,38.6844,39.2537,38.2535,39.1894,128637.86503558,0
+SUI.US,D,20140619,000000,39.2537,39.4563,39.0372,39.4098,252042.55060725,0
+SUI.US,D,20140620,000000,39.2063,39.5166,39.061,39.397,397152.9913722,0
+SUI.US,D,20140623,000000,39.2794,39.4721,39.1282,39.2151,207867.10934379,0
+SUI.US,D,20140624,000000,39.2241,39.3208,38.467,38.5678,458144.01838791,0
+SUI.US,D,20140625,000000,38.5164,38.9483,38.4907,38.717,306874.574646,0
+SUI.US,D,20140626,000000,38.9117,39.2705,38.6498,39.1499,275349.01924057,0
+SUI.US,D,20140627,000000,38.8969,39.5373,38.8969,39.5373,291290.38475755,0
+SUI.US,D,20140630,000000,39.6233,39.6233,38.9206,39.2527,209085.3514309,0
+SUI.US,D,20140701,000000,39.3436,39.8358,39.1815,39.6084,281129.5981805,0
+SUI.US,D,20140702,000000,39.6707,39.6707,39.2616,39.4503,200237.91886471,0
+SUI.US,D,20140703,000000,39.4889,39.4889,39.057,39.4187,87786.2819583,0
+SUI.US,D,20140707,000000,39.2705,39.6619,39.2705,39.5037,177317.96890021,0
+SUI.US,D,20140708,000000,39.5512,39.819,39.4978,39.7241,181670.85715499,0
+SUI.US,D,20140709,000000,39.9049,39.9445,39.558,39.7488,186491.21039668,0
+SUI.US,D,20140710,000000,39.2991,39.9357,39.2991,39.7725,174108.44738832,0
+SUI.US,D,20140711,000000,39.7567,39.819,39.4671,39.7725,130586.64764337,0
+SUI.US,D,20140714,000000,39.9761,40.1036,39.7962,39.9,121885.93027868,0
+SUI.US,D,20140715,000000,39.7962,40.1036,39.7083,40.07,165799.30783735,0
+SUI.US,D,20140716,000000,40.1837,40.4485,39.8852,40.3161,200449.39112069,0
+SUI.US,D,20140717,000000,40.0522,40.7104,39.9357,40.4159,170973.80122065,0
+SUI.US,D,20140718,000000,40.3161,40.7104,40.3161,40.6235,164627.60988314,0
+SUI.US,D,20140721,000000,40.6521,40.8043,40.236,40.7588,216310.82214856,0
+SUI.US,D,20140722,000000,40.9229,41.1493,40.4248,40.5365,315823.1901098,0
+SUI.US,D,20140723,000000,40.5128,40.9822,40.324,40.741,140356.86823568,0
+SUI.US,D,20140724,000000,41.3093,41.7334,40.9466,41.2066,326690.23331211,0
+SUI.US,D,20140725,000000,41.1186,41.4032,40.9753,41.3371,207300.48511722,0
+SUI.US,D,20140728,000000,41.5149,41.8984,41.2293,41.7205,196094.47920796,0
+SUI.US,D,20140729,000000,41.8361,41.8361,41.3015,41.508,241604.52289077,0
+SUI.US,D,20140730,000000,41.7136,41.7699,41.3459,41.6523,403266.46204523,0
+SUI.US,D,20140731,000000,41.6523,41.763,41.1641,41.4497,527831.71545238,0
+SUI.US,D,20140801,000000,41.5001,41.7788,41.1027,41.3874,237867.83848237,0
+SUI.US,D,20140804,000000,41.6325,41.9222,41.0583,41.8203,259290.28156238,0
+SUI.US,D,20140805,000000,41.763,41.9606,41.426,41.7205,213318.84386651,0
+SUI.US,D,20140806,000000,41.6246,42.0664,41.4121,41.9784,350232.45809685,0
+SUI.US,D,20140807,000000,42.2295,42.5517,42.0595,42.4845,241344.48284394,0
+SUI.US,D,20140808,000000,42.4578,42.7711,42.2225,42.2621,199039.91335712,0
+SUI.US,D,20140811,000000,42.4755,42.9787,42.2759,42.8136,171691.18796464,0
+SUI.US,D,20140812,000000,42.7711,42.7711,42.4172,42.5447,219690.33092843,0
+SUI.US,D,20140813,000000,42.6001,43.0261,42.5605,42.8521,371796.55723349,0
+SUI.US,D,20140814,000000,42.9193,43.1338,42.8284,42.9885,357144.26183194,0
+SUI.US,D,20140815,000000,43.2395,43.3166,42.3856,42.6792,264621.60843696,0
+SUI.US,D,20140818,000000,43.0261,43.0962,42.7009,42.9134,170272.60374028,0
+SUI.US,D,20140819,000000,42.8758,42.9193,42.5912,42.7098,216832.92590018,0
+SUI.US,D,20140820,000000,42.6722,42.7583,42.434,42.5447,250241.49502996,0
+SUI.US,D,20140821,000000,42.5754,42.8689,42.3184,42.357,133369.17732738,0
+SUI.US,D,20140822,000000,42.3332,42.3332,41.8687,42.1415,182307.2975809,0
+SUI.US,D,20140825,000000,42.2532,42.2532,41.5594,41.9696,154899.88610782,0
+SUI.US,D,20140826,000000,42.104,42.1988,41.685,42.1247,187893.60535743,0
+SUI.US,D,20140827,000000,42.2621,42.4172,42.104,42.2759,91370.180191314,0
+SUI.US,D,20140828,000000,42.2295,42.443,42.1099,42.2681,117238.59979189,0
+SUI.US,D,20140829,000000,42.2453,42.2759,41.9696,42.2364,206298.77443098,0
+SUI.US,D,20140902,000000,42.3787,42.3787,41.9389,42.3639,166403.36973603,0
+SUI.US,D,20140903,000000,42.5289,42.6386,42.357,42.3926,172424.76397224,0
+SUI.US,D,20140904,000000,42.4904,42.7583,42.1099,42.1919,163943.61349536,0
+SUI.US,D,20140905,000000,42.098,42.7256,42.098,42.6792,202998.18831125,0
+SUI.US,D,20140908,000000,42.7405,42.9973,42.5517,42.8373,123460.33616535,0
+SUI.US,D,20140909,000000,42.8373,42.8373,42.1751,42.357,116157.96644552,0
+SUI.US,D,20140910,000000,42.2681,42.2681,41.3973,41.4408,142116.43882496,0
+SUI.US,D,20140911,000000,41.42,41.7699,41.2856,41.5771,154585.20729628,0
+SUI.US,D,20140912,000000,41.4408,41.6246,39.7636,40.245,326495.96214871,0
+SUI.US,D,20140915,000000,40.1906,40.5048,39.8595,40.0947,299397.15851332,0
+SUI.US,D,20140916,000000,40.1194,40.9012,40.1194,40.8201,198518.82143447,0
+SUI.US,D,20140917,000000,40.915,41.4586,40.7816,41.3093,304651.58638572,0
+SUI.US,D,20140918,000000,40.5622,41.1571,40.3616,41.1107,2766302.9827289,0
+SUI.US,D,20140919,000000,41.0672,41.3093,40.575,41.0672,1332119.3910451,0
+SUI.US,D,20140922,000000,40.8577,41.3173,40.749,41.0346,396224.13237224,0
+SUI.US,D,20140923,000000,40.9229,41.087,40.497,40.497,473177.77331341,0
+SUI.US,D,20140924,000000,40.5365,40.9526,40.2786,40.6393,617153.95379627,0
+SUI.US,D,20140925,000000,40.6946,40.9753,40.3082,40.3705,325054.10585791,0
+SUI.US,D,20140926,000000,40.4337,41.2254,40.2202,41.0791,831015.13799392,0
+SUI.US,D,20140929,000000,40.6343,41.0791,40.4495,40.9822,385689.98090303,0
+SUI.US,D,20140930,000000,40.9061,41.0989,39.3722,40.2844,1131905.7560758,0
+SUI.US,D,20141001,000000,40.1481,40.8498,40.0838,40.7372,548279.7672285,0
+SUI.US,D,20141002,000000,40.6966,41.1443,40.4337,40.9456,381816.69958288,0
+SUI.US,D,20141003,000000,41.3143,41.3143,40.6037,40.6037,279427.70184285,0
+SUI.US,D,20141006,000000,40.5701,41.0178,40.4841,40.6798,238846.27710218,0
+SUI.US,D,20141007,000000,40.5316,40.8656,40.3082,40.3448,153380.11898585,0
+SUI.US,D,20141008,000000,40.3705,41.4902,40.2766,41.4556,259327.71923449,0
+SUI.US,D,20141009,000000,41.4902,41.8529,41.2254,41.3499,228443.66339985,0
+SUI.US,D,20141010,000000,40.6343,41.6325,40.5138,41.0346,270151.25379083,0
+SUI.US,D,20141013,000000,41.0277,41.9586,40.9822,41.6701,338173.4803608,0
+SUI.US,D,20141014,000000,41.9112,43.2435,41.6859,42.8373,350074.61277658,0
+SUI.US,D,20141015,000000,42.6534,43.4569,42.2532,42.4272,437417.71364339,0
+SUI.US,D,20141016,000000,42.0565,42.9805,41.846,42.7473,259145.59001881,0
+SUI.US,D,20141017,000000,43.0824,43.0824,42.1564,42.2532,298656.49970288,0
+SUI.US,D,20141020,000000,42.014,43.0122,42.014,42.9717,297787.33861249,0
+SUI.US,D,20141021,000000,43.0744,43.4016,42.5882,43.281,257939.48987941,0
+SUI.US,D,20141022,000000,43.2642,43.6012,43.0201,43.0666,216681.15155378,0
+SUI.US,D,20141023,000000,43.4105,43.4569,42.8205,43.2355,348116.72370801,0
+SUI.US,D,20141024,000000,43.3462,43.3947,42.9973,43.2217,209785.5370823,0
+SUI.US,D,20141027,000000,43.1693,43.2355,42.6288,43.0349,298283.13481073,0
+SUI.US,D,20141028,000000,43.029,43.2435,42.8126,43.1961,249274.1865289,0
+SUI.US,D,20141029,000000,43.0744,43.541,42.9479,43.3947,323472.61716841,0
+SUI.US,D,20141030,000000,43.6388,45.0383,43.3314,44.5441,398320.64201052,0
+SUI.US,D,20141031,000000,44.892,46.2579,44.3207,46.2401,429649.9025946,0
+SUI.US,D,20141103,000000,46.3616,47.1354,46.2035,46.584,437000.84010529,0
+SUI.US,D,20141104,000000,46.2983,46.6788,46.0197,46.4258,339421.06548822,0
+SUI.US,D,20141105,000000,46.6254,47.0317,46.0819,46.5978,233669.76006093,0
+SUI.US,D,20141106,000000,46.6571,47.0484,45.9158,45.9712,318444.83898663,0
+SUI.US,D,20141107,000000,45.8427,46.1798,45.3169,45.8269,313406.9425151,0
+SUI.US,D,20141110,000000,45.7863,46.2035,45.5156,46.1708,210019.26957576,0
+SUI.US,D,20141111,000000,46.0107,46.162,45.5947,45.6974,209643.88102566,0
+SUI.US,D,20141112,000000,45.6035,45.6916,45.2359,45.4276,167781.48080135,0
+SUI.US,D,20141113,000000,45.566,46.1007,45.2448,45.5077,139700.19123025,0
+SUI.US,D,20141114,000000,45.4208,45.6105,44.6034,44.7111,253722.18670741,0
+SUI.US,D,20141117,000000,44.6627,45.0935,44.5441,45.0767,249690.04823804,0
+SUI.US,D,20141118,000000,45.1736,45.7152,45.1163,45.3021,265575.76316134,0
+SUI.US,D,20141119,000000,45.1667,45.4049,44.2318,44.473,317823.57599536,0
+SUI.US,D,20141120,000000,44.465,44.8555,44.0806,44.7754,294028.39396663,0
+SUI.US,D,20141121,000000,45.1964,45.2843,44.6627,44.807,263363.90501978,0
+SUI.US,D,20141124,000000,44.9838,45.5729,44.7408,45.485,249534.22657573,0
+SUI.US,D,20141125,000000,45.5729,46.4189,45.3021,46.2173,297548.54697415,0
+SUI.US,D,20141126,000000,46.3448,47.1018,46.0355,47.0159,221103.8560079,0
+SUI.US,D,20141128,000000,47.1275,47.8204,46.9763,46.9763,158853.10191708,0
+SUI.US,D,20141201,000000,46.919,47.0633,45.566,45.6362,298840.65257651,0
+SUI.US,D,20141202,000000,45.566,46.3369,45.3021,46.2401,206903.84815864,0
+SUI.US,D,20141203,000000,46.1294,46.6729,45.8832,46.5908,158327.96267852,0
+SUI.US,D,20141204,000000,46.4357,46.8538,46.1956,46.7035,180183.46856026,0
+SUI.US,D,20141205,000000,46.5128,47.0484,46.2914,46.9991,190688.27698916,0
+SUI.US,D,20141208,000000,46.9921,47.8055,46.9921,47.5366,221448.88968873,0
+SUI.US,D,20141209,000000,46.9991,47.8609,46.919,47.8292,203695.33847571,0
+SUI.US,D,20141210,000000,47.6385,48.013,47.5752,47.8945,199257.45658696,0
+SUI.US,D,20141211,000000,47.9735,48.4984,47.6869,48.3451,243238.62668702,0
+SUI.US,D,20141212,000000,47.9982,48.5309,47.852,47.9083,275990.51881136,0
+SUI.US,D,20141215,000000,47.9587,48.2127,46.4426,46.8538,289558.13355063,0
+SUI.US,D,20141216,000000,46.7688,47.8787,45.9791,47.766,381014.31920491,0
+SUI.US,D,20141217,000000,47.852,49.1378,47.51,49.114,358047.82510751,0
+SUI.US,D,20141218,000000,49.4807,49.4807,48.3086,48.4766,372252.89210167,0
+SUI.US,D,20141219,000000,48.3965,50.9553,48.2779,50.9553,1303187.1533051,0
+SUI.US,D,20141222,000000,50.6677,51.1539,50.2299,51.0274,377193.65299151,0
+SUI.US,D,20141223,000000,51.23,51.23,49.3769,49.6646,410243.0228348,0
+SUI.US,D,20141224,000000,49.6082,50.0796,49.3858,49.6003,175500.72405931,0
+SUI.US,D,20141226,000000,49.7287,50.1933,49.4322,50.0005,184498.91914293,0
+SUI.US,D,20141229,000000,50.1192,50.557,49.6764,50.1122,329550.67382727,0
+SUI.US,D,20141230,000000,49.9492,50.4671,49.4184,49.7159,168337.98673816,0
+SUI.US,D,20141231,000000,49.8049,50.126,48.693,48.7346,301509.85741522,0
+SUI.US,D,20150102,000000,48.9588,49.6684,48.9588,49.5765,238077.28708041,0
+SUI.US,D,20150105,000000,49.3957,50.6607,49.1694,50.4749,449937.07356352,0
+SUI.US,D,20150106,000000,50.5155,51.2438,50.2822,51.0076,475700.2629506,0
+SUI.US,D,20150107,000000,51.0976,52.7214,50.812,52.5593,608803.32925729,0
+SUI.US,D,20150108,000000,52.5771,53.3934,52.1175,52.7797,417824.65735201,0
+SUI.US,D,20150109,000000,52.6265,53.1177,52.5,52.8577,420532.31169181,0
+SUI.US,D,20150112,000000,52.8321,54.6821,52.8321,54.5112,435321.20400511,0
+SUI.US,D,20150113,000000,54.5784,54.7612,53.4586,53.7383,406523.539519,0
+SUI.US,D,20150114,000000,53.4398,54.3926,53.3193,54.1663,401614.14532741,0
+SUI.US,D,20150115,000000,54.4005,54.5191,53.2965,53.7235,272460.24751408,0
+SUI.US,D,20150116,000000,53.6178,54.2058,53.5377,54.1504,193295.76026032,0
+SUI.US,D,20150120,000000,53.854,54.1268,53.0297,53.3035,290295.75687414,0
+SUI.US,D,20150121,000000,53.1335,53.2214,52.7797,52.9586,269136.3893279,0
+SUI.US,D,20150122,000000,52.9586,54.4727,52.8666,54.0952,645768.47723772,0
+SUI.US,D,20150123,000000,54.3352,54.6515,53.8036,54.0358,417306.6009163,0
+SUI.US,D,20150126,000000,53.9489,55.5134,53.6751,55.457,513341.312687,0
+SUI.US,D,20150127,000000,54.9243,56.1824,54.9243,55.8108,476283.07644077,0
+SUI.US,D,20150128,000000,56.0046,57.0838,55.4738,55.6577,696153.51292692,0
+SUI.US,D,20150129,000000,55.6497,56.1241,54.9816,56.1172,415883.96937603,0
+SUI.US,D,20150130,000000,55.9304,56.2082,54.1268,54.5952,908658.84629673,0
+SUI.US,D,20150202,000000,54.2058,54.8126,52.6918,54.1504,508447.09593005,0
+SUI.US,D,20150203,000000,54.0141,55.3661,53.685,55.3266,402407.4192446,0
+SUI.US,D,20150204,000000,55.1961,55.7861,54.5686,55.4817,738983.2216523,0
+SUI.US,D,20150205,000000,55.4817,56.4236,55.2969,56.1646,446600.06160065,0
+SUI.US,D,20150206,000000,56.1646,56.1824,53.6662,53.9825,466830.57014692,0
+SUI.US,D,20150209,000000,53.9825,54.2157,53.1108,53.2086,318195.92905854,0
+SUI.US,D,20150210,000000,53.2086,53.432,52.1027,53.2017,479342.84726422,0
+SUI.US,D,20150211,000000,53.1414,53.6662,52.4338,53.0939,450456.14182821,0
+SUI.US,D,20150212,000000,53.2729,54.3352,52.9724,54.1268,271391.75611541,0
+SUI.US,D,20150213,000000,54.2157,54.2157,52.8449,53.6662,309154.22532894,0
+SUI.US,D,20150217,000000,53.4398,54.3016,53.3371,53.9182,253478.3359242,0
+SUI.US,D,20150218,000000,53.9251,54.36,52.9654,54.2641,504832.84282776,0
+SUI.US,D,20150219,000000,54.2058,54.5863,53.0218,53.2551,319761.22848442,0
+SUI.US,D,20150220,000000,53.168,53.9182,52.8904,53.7631,323662.8410159,0
+SUI.US,D,20150223,000000,53.6998,54.9559,53.6998,54.8502,269204.18186929,0
+SUI.US,D,20150224,000000,54.0141,55.0943,52.8755,54.2641,525814.12847423,0
+SUI.US,D,20150225,000000,54.2641,54.527,53.4162,54.1346,424120.25724072,0
+SUI.US,D,20150226,000000,54.0437,54.4084,53.1582,54.271,296054.07557659,0
+SUI.US,D,20150227,000000,54.2157,54.7157,53.6336,54.4825,389417.55885064,0
+SUI.US,D,20150302,000000,54.7247,55.6665,54.1168,54.4005,235095.42708812,0
+SUI.US,D,20150303,000000,54.36,54.7316,53.5772,54.4914,226166.03637487,0
+SUI.US,D,20150304,000000,54.4727,54.7247,53.685,54.0358,669313.73750938,0
+SUI.US,D,20150305,000000,54.2325,54.6733,53.939,54.0061,302961.83199578,0
+SUI.US,D,20150306,000000,53.3094,53.5851,52.4436,53.4962,700577.22921002,0
+SUI.US,D,20150309,000000,53.7631,54.2641,53.4024,53.9745,515103.9187632,0
+SUI.US,D,20150310,000000,53.5149,54.1663,52.2578,53.6751,462131.63638234,0
+SUI.US,D,20150311,000000,53.594,54.109,53.2639,53.8362,348615.55539318,0
+SUI.US,D,20150312,000000,54.2157,55.287,53.854,54.7948,430870.16833966,0
+SUI.US,D,20150313,000000,54.8591,54.9006,54.2868,54.5043,266108.99703168,0
+SUI.US,D,20150316,000000,54.9243,55.2129,53.845,54.4637,494885.55216465,0
+SUI.US,D,20150317,000000,54.2325,54.8848,54.0625,54.7247,403200.69316179,0
+SUI.US,D,20150318,000000,54.4825,55.6823,53.9083,55.6023,503318.13485069,0
+SUI.US,D,20150319,000000,55.4085,56.1992,55.1517,55.5953,287824.87051474,0
+SUI.US,D,20150320,000000,55.7634,57.5532,55.713,57.4475,1074008.9020687,0
+SUI.US,D,20150323,000000,57.3091,57.396,56.5599,56.5787,320824.6607382,0
+SUI.US,D,20150324,000000,56.3673,56.7685,55.7476,55.7722,285095.96776644,0
+SUI.US,D,20150325,000000,55.9166,55.9976,54.4005,54.5369,278395.63628733,0
+SUI.US,D,20150326,000000,54.442,54.6337,53.854,53.9825,168633.44079915,0
+SUI.US,D,20150327,000000,54.1919,54.5596,53.5427,53.9657,287700.41555068,0
+SUI.US,D,20150330,000000,54.2513,54.9173,53.9311,54.6495,373609.75475849,0
+SUI.US,D,20150331,000000,54.5428,55.0222,54.0358,54.3046,284556.66292223,0
+SUI.US,D,20150401,000000,54.0773,54.5576,53.4527,53.7521,221268.78413099,0
+SUI.US,D,20150402,000000,53.7927,54.2513,53.5515,54.0437,209225.99565857,0
+SUI.US,D,20150406,000000,53.9903,54.8186,53.9903,54.4697,282818.34074146,0
+SUI.US,D,20150407,000000,54.3046,54.4529,53.2293,53.2471,142575.80918006,0
+SUI.US,D,20150408,000000,53.177,53.2807,52.7421,52.8805,196940.3682319,0
+SUI.US,D,20150409,000000,52.9062,52.924,51.2231,51.3446,220418.84779115,0
+SUI.US,D,20150410,000000,51.7271,52.158,51.1895,51.5087,242399.8204659,0
+SUI.US,D,20150413,000000,51.3851,52.1719,51.3851,51.6204,162051.49331023,0
+SUI.US,D,20150414,000000,51.744,52.3843,51.6371,51.9386,185759.65804703,0
+SUI.US,D,20150415,000000,51.6935,52.5959,51.4267,51.6935,271314.85711324,0
+SUI.US,D,20150416,000000,51.6935,51.994,51.3446,51.7192,226294.53865482,0
+SUI.US,D,20150417,000000,51.5314,52.1155,51.0017,51.0828,281709.37618375,0
+SUI.US,D,20150420,000000,51.1381,51.5462,50.7437,51.3851,313424.14360769,0
+SUI.US,D,20150421,000000,51.482,52.5623,51.482,52.1798,185836.55704921,0
+SUI.US,D,20150422,000000,52.1649,52.9961,52.0918,52.5326,396466.97132647,0
+SUI.US,D,20150423,000000,53.4764,53.9567,52.8281,53.5427,342651.8354086,0
+SUI.US,D,20150424,000000,53.7295,54.8048,53.4052,53.9489,309938.39278535,0
+SUI.US,D,20150427,000000,54.104,54.8186,53.5901,53.7146,265372.38553716,0
+SUI.US,D,20150428,000000,53.5901,53.852,53.2293,53.5001,243873.04345497,0
+SUI.US,D,20150429,000000,53.0505,53.3539,51.8487,51.906,295964.02279772,0
+SUI.US,D,20150430,000000,51.563,51.8319,50.049,50.5135,312425.46840837,0
+SUI.US,D,20150501,000000,50.6104,51.5808,50.4819,50.6904,269429.81973094,0
+SUI.US,D,20150504,000000,50.8999,51.6055,50.6904,50.7507,201854.82156836,0
+SUI.US,D,20150505,000000,50.5224,51.067,49.2919,49.5549,304197.27517549,0
+SUI.US,D,20150506,000000,49.5924,49.7969,49.0725,49.5637,227712.1110502,0
+SUI.US,D,20150507,000000,49.5637,50.7576,49.375,50.1458,195188.89227444,0
+SUI.US,D,20150508,000000,50.6755,51.7588,50.6014,51.5462,284906.75574793,0
+SUI.US,D,20150511,000000,51.3615,51.5314,50.7349,51.0996,380613.63493041,0
+SUI.US,D,20150512,000000,50.8278,50.9078,49.8217,50.7191,270037.92894552,0
+SUI.US,D,20150513,000000,51.1163,51.8012,50.2862,50.4245,215124.95858868,0
+SUI.US,D,20150514,000000,50.5778,51.8645,50.3574,51.8012,209225.99565857,0
+SUI.US,D,20150515,000000,51.7766,52.2964,51.4009,52.0829,192960.84486927,0
+SUI.US,D,20150518,000000,51.736,52.4258,51.4187,51.7498,192573.31437146,0
+SUI.US,D,20150519,000000,51.6055,51.8487,51.2063,51.233,159099.98818722,0
+SUI.US,D,20150520,000000,51.4731,51.8981,50.6904,50.7269,253086.75811049,0
+SUI.US,D,20150521,000000,50.9275,51.2409,50.3662,50.5135,174826.84596128,0
+SUI.US,D,20150522,000000,50.3188,51.2231,50.13,50.8554,158362.36486371,0
+SUI.US,D,20150526,000000,50.6202,50.9078,50.2279,50.4739,219381.72309074,0
+SUI.US,D,20150527,000000,50.5135,51.2932,50.4245,51.1647,229253.12658066,0
+SUI.US,D,20150528,000000,51.2231,51.9317,50.9869,51.6055,243964.10806282,0
+SUI.US,D,20150529,000000,51.6293,51.8556,51.1647,51.3684,636280.55692971,0
+SUI.US,D,20150601,000000,51.7588,52.6818,51.5384,52.3369,302382.05399253,0
+SUI.US,D,20150602,000000,52.2164,52.3923,51.7271,52.2064,441190.82389493,0
+SUI.US,D,20150603,000000,52.3211,52.3211,50.8811,51.2478,421400.46095322,0
+SUI.US,D,20150604,000000,51.0521,51.4099,50.7101,51.067,275076.83724603,0
+SUI.US,D,20150605,000000,50.6667,50.8466,50.138,50.5619,290310.93430878,0
+SUI.US,D,20150608,000000,50.4887,50.6104,50.0361,50.2061,123716.32889628,0
+SUI.US,D,20150609,000000,50.13,50.4413,49.7891,50.1053,201332.71781674,0
+SUI.US,D,20150610,000000,50.2061,51.1727,49.9018,50.7349,208344.69262046,0
+SUI.US,D,20150611,000000,50.9197,51.1993,50.4977,50.7576,189394.14772885,0
+SUI.US,D,20150612,000000,50.6904,51.1065,50.3919,50.6548,113518.10464712,0
+SUI.US,D,20150615,000000,50.2693,50.8634,49.8938,50.4739,214018.01768893,0
+SUI.US,D,20150616,000000,50.6291,51.6293,50.1972,51.3851,220900.47838373,0
+SUI.US,D,20150617,000000,51.5384,52.3458,51.233,52.1521,357024.86601277,0
+SUI.US,D,20150618,000000,52.0118,53.1019,51.7498,52.915,359976.37113578,0
+SUI.US,D,20150619,000000,52.7678,53.0287,52.1353,52.915,426068.02801953,0
+SUI.US,D,20150622,000000,52.8973,53.0603,51.994,52.0829,260829.27343489,0
+SUI.US,D,20150623,000000,52.0829,52.1353,51.3002,51.6461,245206.63404535,0
+SUI.US,D,20150624,000000,51.823,52.3843,51.4731,51.5462,272620.11649229,0
+SUI.US,D,20150625,000000,51.5957,51.6837,50.8278,50.8634,273113.88903258,0
+SUI.US,D,20150626,000000,50.9948,52.0879,50.469,51.908,1289723.7569504,0
+SUI.US,D,20150629,000000,51.7192,52.5188,50.8466,50.9275,363887.09012805,0
+SUI.US,D,20150630,000000,51.2438,51.8665,50.5994,50.8554,535908.13433887,0
+SUI.US,D,20150701,000000,50.9889,52.0424,50.6736,51.9722,344556.09754145,0
+SUI.US,D,20150702,000000,52.4348,52.9862,52.0493,52.41,278418.90835378,0
+SUI.US,D,20150706,000000,52.4446,53.4853,52.3745,53.3736,275377.3504519,0
+SUI.US,D,20150707,000000,53.6266,54.3679,53.0119,54.0061,318174.68065004,0
+SUI.US,D,20150708,000000,53.5772,53.9657,53.4458,53.7828,201822.44304113,0
+SUI.US,D,20150709,000000,54.0061,54.3748,53.346,53.6682,215194.77478803,0
+SUI.US,D,20150710,000000,54.0061,54.7365,53.3321,54.3679,255563.71544375,0
+SUI.US,D,20150713,000000,54.443,55.3206,53.8332,54.2691,183097.53601116,0
+SUI.US,D,20150714,000000,54.3332,54.8432,53.8994,54.4252,137143.29940788,0
+SUI.US,D,20150715,000000,54.1524,54.7948,53.9479,54.6634,158585.97906741,0
+SUI.US,D,20150716,000000,54.8432,55.6507,54.8432,55.5766,287054.86866399,0
+SUI.US,D,20150717,000000,55.5865,55.9057,55.3068,55.5865,274769.24123732,0
+SUI.US,D,20150720,000000,55.6586,55.8296,55.3859,55.4718,209968.67812695,0
+SUI.US,D,20150721,000000,55.4619,56.0124,55.118,55.371,315256.56588324,0
+SUI.US,D,20150722,000000,55.3384,56.052,55.3068,55.716,265529.21902843,0
+SUI.US,D,20150723,000000,55.7822,55.9146,55.118,55.3611,235866.44076783,0
+SUI.US,D,20150724,000000,55.3295,56.1429,55.2633,55.7574,209844.22316291,0
+SUI.US,D,20150727,000000,55.7416,55.8909,55.2406,55.3532,251427.35858983,0
+SUI.US,D,20150728,000000,55.3611,55.6329,54.787,54.9105,256407.58080974,0
+SUI.US,D,20150729,000000,54.6229,55.6092,54.4084,55.3453,224923.51039233,0
+SUI.US,D,20150730,000000,55.1101,57.487,55.1101,56.646,411910.51698726,0
+SUI.US,D,20150731,000000,57.0323,58.0355,56.9652,57.1717,279269.8565226,0
+SUI.US,D,20150803,000000,57.2785,57.8052,57.1085,57.5107,162601.92827318,0
+SUI.US,D,20150804,000000,57.3388,57.3772,56.0391,56.1597,622612.77112182,0
+SUI.US,D,20150805,000000,56.2042,56.2832,55.3789,55.716,468692.33546278,0
+SUI.US,D,20150806,000000,55.799,55.8751,54.6979,55.707,385446.13011981,0
+SUI.US,D,20150807,000000,55.3937,56.0046,54.9599,55.716,221882.96431943,0
+SUI.US,D,20150810,000000,55.9284,55.9808,55.0913,55.454,380665.23820818,0
+SUI.US,D,20150811,000000,55.1813,55.9284,54.8126,55.7328,301352.01209495,0
+SUI.US,D,20150812,000000,55.6991,55.963,55.205,55.9551,173128.99693955,0
+SUI.US,D,20150813,000000,55.6171,56.3405,55.1101,55.9284,163525.72812827,0
+SUI.US,D,20150814,000000,55.8157,56.8179,55.4798,56.8109,289481.23454846,0
+SUI.US,D,20150817,000000,56.8031,57.5107,56.5115,57.23,183707.66888369,0
+SUI.US,D,20150818,000000,57.0087,57.3209,56.7863,57.2053,455314.944571,0
+SUI.US,D,20150819,000000,56.9188,56.9572,55.1961,56.0875,1349416.60739,0
+SUI.US,D,20150820,000000,55.8296,56.9355,55.4441,56.4324,608630.30650238,0
+SUI.US,D,20150821,000000,55.6033,56.1191,55.0568,55.1872,418234.44808729,0
+SUI.US,D,20150824,000000,52.417,54.9945,51.0116,53.7492,636774.32947,0
+SUI.US,D,20150825,000000,55.2218,55.2218,52.5267,52.5731,361091.40666735,0
+SUI.US,D,20150826,000000,53.7423,54.3748,52.667,54.3679,381517.19820598,0
+SUI.US,D,20150827,000000,54.4252,54.9263,53.8332,54.3679,827229.88579468,0
+SUI.US,D,20150828,000000,54.2207,54.6979,53.9657,54.4747,404980.50033059,0
+SUI.US,D,20150831,000000,54.4657,54.6891,53.4359,53.6346,600482.04775861,0
+SUI.US,D,20150901,000000,52.8449,53.5031,52.3833,52.8528,255563.71544375,0
+SUI.US,D,20150902,000000,53.3816,53.513,52.4772,53.0485,293126.854349,0
+SUI.US,D,20150903,000000,53.0337,53.6346,52.8449,52.9862,405716.09999614,0
+SUI.US,D,20150904,000000,52.5267,52.6235,51.5304,52.0167,267109.69588895,0
+SUI.US,D,20150908,000000,52.6235,53.1256,52.1857,52.7214,273677.47777221,0
+SUI.US,D,20150909,000000,53.0396,53.3123,52.0068,52.0582,432093.46957165,0
+SUI.US,D,20150910,000000,51.9802,52.8331,51.9802,52.2134,185031.14118431,0
+SUI.US,D,20150911,000000,52.0068,53.346,52.0068,53.3065,182612.86993165,0
+SUI.US,D,20150914,000000,53.4636,53.8164,53.2383,53.3894,159754.64153469,0
+SUI.US,D,20150915,000000,53.5209,53.8906,52.9951,53.8816,283037.90762924,0
+SUI.US,D,20150916,000000,53.8994,54.5408,53.6929,54.5072,324253.74913788,0
+SUI.US,D,20150917,000000,54.4084,56.1597,54.0645,55.0656,650635.3746123,0
+SUI.US,D,20150918,000000,54.4569,55.8819,54.4569,55.1961,719878.87875632,0
+SUI.US,D,20150921,000000,55.5034,55.707,54.8947,55.1872,326321.92756484,0
+SUI.US,D,20150922,000000,54.7454,55.3453,54.6387,54.9193,355986.72948339,0
+SUI.US,D,20150923,000000,55.038,55.8751,54.861,55.543,282916.48815212,0
+SUI.US,D,20150924,000000,55.1665,55.8157,55.1665,55.5667,780308.34069034,0
+SUI.US,D,20150925,000000,55.6843,56.3317,55.3789,55.5667,853492.91869589,0
+SUI.US,D,20150928,000000,55.4283,55.7851,54.3472,55.4788,281721.51813147,0
+SUI.US,D,20150929,000000,55.4283,56.1488,55.3424,55.8849,398679.84129699,0
+SUI.US,D,20150930,000000,56.132,56.5214,55.8315,56.2763,462736.71011,0
+SUI.US,D,20151001,000000,56.5293,56.724,55.8771,56.3741,333535.25633479,0
+SUI.US,D,20151002,000000,56.21,56.5659,55.6853,56.556,210958.2468655,0
+SUI.US,D,20151005,000000,56.8229,57.0136,56.0263,56.8624,438946.58722614,0
+SUI.US,D,20151006,000000,56.889,57.0057,55.9403,55.966,473329.54765981,0
+SUI.US,D,20151007,000000,56.0559,56.4819,55.6339,56.4819,409517.541459,0
+SUI.US,D,20151008,000000,56.5461,56.9148,55.6438,56.5906,403734.93886112,0
+SUI.US,D,20151009,000000,56.5293,56.7339,56.1162,56.5125,209151.12031434,0
+SUI.US,D,20151012,000000,56.5125,57.0689,56.3217,56.7339,325744.17321954,0
+SUI.US,D,20151013,000000,56.6469,56.8229,55.8503,56.217,177363.50120413,0
+SUI.US,D,20151014,000000,56.2763,56.5372,55.4283,55.5667,248286.64144831,0
+SUI.US,D,20151015,000000,55.5944,56.9394,55.5944,56.8229,311258.82959903,0
+SUI.US,D,20151016,000000,57.0393,57.6609,56.6984,57.5225,401448.20537536,0
+SUI.US,D,20151019,000000,57.5137,58.3409,57.3209,58.1759,317963.20839405,0
+SUI.US,D,20151020,000000,58.1511,58.5454,58.0078,58.498,178297.41934899,0
+SUI.US,D,20151021,000000,58.5059,58.923,58.0938,58.2608,234439.76191167,0
+SUI.US,D,20151022,000000,58.6681,58.8657,58.2095,58.5237,337387.28924645,0
+SUI.US,D,20151023,000000,58.5504,58.6156,57.4544,58.3587,281760.97946152,0
+SUI.US,D,20151026,000000,58.498,58.7145,57.9781,58.6681,235398.97578092,0
+SUI.US,D,20151027,000000,58.9665,60.5607,57.3486,57.8112,547745.52152916,0
+SUI.US,D,20151028,000000,57.9426,58.1334,55.6586,56.9612,563760.75056139,0
+SUI.US,D,20151029,000000,56.9612,57.3041,56.1083,56.6706,352919.87585712,0
+SUI.US,D,20151030,000000,56.5214,56.6005,55.5519,55.6586,293079.29838713,0
+SUI.US,D,20151102,000000,55.2969,56.6628,55.2465,56.3741,364134.98822717,0
+SUI.US,D,20151103,000000,54.2582,54.4311,53.7413,53.9835,3927899.8482766,0
+SUI.US,D,20151104,000000,53.9755,54.4411,53.7571,54.3896,933324.20124484,0
+SUI.US,D,20151105,000000,54.4905,55.0064,54.2058,54.9974,675019.44110509,0
+SUI.US,D,20151106,000000,54.5704,54.8126,52.8123,52.9457,724144.74971916,0
+SUI.US,D,20151109,000000,52.7184,52.7184,51.3595,51.8645,777601.69817952,0
+SUI.US,D,20151110,000000,51.8299,52.664,51.7232,52.1491,461894.86840196,0
+SUI.US,D,20151111,000000,52.2222,52.2312,51.399,51.9544,453104.09825842,0
+SUI.US,D,20151112,000000,51.7814,51.9228,51.2438,51.74,351357.61191817,0
+SUI.US,D,20151113,000000,51.6727,52.078,51.2023,51.6313,553406.70464992,0
+SUI.US,D,20151116,000000,51.6471,53.5091,51.6471,53.5091,567614.807131,0
+SUI.US,D,20151117,000000,53.1512,53.7255,53.1266,53.4172,294284.38669756,0
+SUI.US,D,20151118,000000,53.5693,53.7492,53.0929,53.5091,588084.1073156,0
+SUI.US,D,20151119,000000,53.6494,54.5982,53.5337,54.4549,391454.37057934,0
+SUI.US,D,20151120,000000,54.6891,55.5519,54.4045,55.5341,468034.64662837,0
+SUI.US,D,20151123,000000,55.4788,56.0994,55.3266,55.9314,406503.30293948,0
+SUI.US,D,20151124,000000,55.5766,55.6586,54.7701,55.3266,238654.02959673,0
+SUI.US,D,20151125,000000,55.5024,55.626,55.0953,55.5182,179652.25834786,0
+SUI.US,D,20151127,000000,55.3779,56.2981,55.1843,56.0016,127031.08062168,0
+SUI.US,D,20151130,000000,56.21,56.2408,55.1635,55.5182,419868.55188355,0
+SUI.US,D,20151201,000000,55.6586,56.7557,55.4866,56.7072,227372.13651426,0
+SUI.US,D,20151202,000000,56.5747,56.7715,55.5242,55.6339,385227.57506099,0
+SUI.US,D,20151203,000000,55.5667,55.6181,54.2888,54.6466,392073.60991265,0
+SUI.US,D,20151204,000000,54.6219,56.2585,54.6219,55.959,262732.52373875,0
+SUI.US,D,20151207,000000,55.9403,56.1399,55.3354,55.6092,190369.55086172,0
+SUI.US,D,20151208,000000,55.3917,56.0559,55.3917,55.8503,284501.01232855,0
+SUI.US,D,20151209,000000,55.4708,55.9936,55.1763,55.7594,255512.11216597,0
+SUI.US,D,20151210,000000,55.7594,56.0263,55.2969,55.4708,473815.2255683,0
+SUI.US,D,20151211,000000,54.7227,55.9235,54.7227,55.8849,395667.62643543,0
+SUI.US,D,20151214,000000,55.7516,56.3139,55.4432,55.8939,491027.44827913,0
+SUI.US,D,20151215,000000,56.2506,56.9246,56.0747,56.391,393021.69366317,0
+SUI.US,D,20151216,000000,56.5372,58.2263,56.4156,58.0157,597836.11498635,0
+SUI.US,D,20151217,000000,58.2263,58.4367,57.5137,57.7381,393261.49713049,0
+SUI.US,D,20151218,000000,57.5938,57.7835,56.8139,56.9968,1683695.5580221,0
+SUI.US,D,20151221,000000,57.5225,57.6866,56.5046,56.8525,346058.66357082,0
+SUI.US,D,20151222,000000,56.9968,57.4356,56.5293,56.8139,370625.87110825,0
+SUI.US,D,20151223,000000,56.899,57.7044,56.899,57.4277,387238.07923632,0
+SUI.US,D,20151224,000000,57.3566,57.4178,56.3139,57.1628,118955.67356418,0
+SUI.US,D,20151228,000000,57.0877,57.7203,56.8466,57.6945,373210.08231297,0
+SUI.US,D,20151229,000000,57.9545,58.6325,57.9545,58.6235,175757.72861921,0
+SUI.US,D,20151230,000000,58.4081,58.7846,58.0108,58.1116,208934.58891348,0
+SUI.US,D,20151231,000000,58.0296,58.244,57.4247,57.4514,292576.41938605,0
+SUI.US,D,20160104,000000,57.143,57.1905,55.8079,56.1676,394335.04767402,0
+SUI.US,D,20160105,000000,56.3702,57.6945,56.2338,57.4781,286786.73398535,0
+SUI.US,D,20160106,000000,56.9404,57.7529,56.7329,57.0808,370670.39158319,0
+SUI.US,D,20160107,000000,56.2832,56.8307,56.2278,56.4295,419524.5300317,0
+SUI.US,D,20160108,000000,56.8535,57.0077,56.0678,56.213,455408.03283679,0
+SUI.US,D,20160111,000000,56.3347,57.317,56.2921,56.9731,320457.36681991,0
+SUI.US,D,20160112,000000,57.3358,57.3358,56.2714,56.9336,315060.27106189,0
+SUI.US,D,20160113,000000,56.9731,57.5591,56.0678,56.3267,321443.90007152,0
+SUI.US,D,20160114,000000,56.4463,56.7132,55.7674,56.0016,277937.2777612,0
+SUI.US,D,20160115,000000,55.0775,55.5479,54.6713,55.3809,281242.92302582,0
+SUI.US,D,20160119,000000,55.792,56.5194,55.2988,56.2278,268862.1836754,0
+SUI.US,D,20160120,000000,56.0174,56.4147,54.3916,55.5993,410598.17480537,0
+SUI.US,D,20160121,000000,55.9768,56.2278,55.041,55.1645,259614.0668347,0
+SUI.US,D,20160122,000000,55.5914,56.6469,55.2208,56.4463,271259.20651955,0
+SUI.US,D,20160125,000000,56.3959,57.1588,56.0174,56.0678,348486.04128426,0
+SUI.US,D,20160126,000000,56.1942,56.7388,55.7416,56.3179,560812.2809253,0
+SUI.US,D,20160127,000000,55.9185,56.0678,54.8699,55.0864,314210.33472205,0
+SUI.US,D,20160128,000000,55.4481,55.6567,54.1554,54.2592,238835.14698344,0
+SUI.US,D,20160129,000000,54.8432,55.8306,54.4499,55.8237,551227.2250356,0
+SUI.US,D,20160201,000000,55.373,57.5522,55.041,56.9404,337254.73965059,0
+SUI.US,D,20160202,000000,56.8229,57.1826,56.387,56.8307,294443.24384679,0
+SUI.US,D,20160203,000000,57.1085,57.6945,56.2526,56.9987,250024.96362909,0
+SUI.US,D,20160204,000000,56.7388,56.9434,55.7328,56.6469,264749.09888794,0
+SUI.US,D,20160205,000000,56.3445,56.4374,55.281,55.3068,264111.64663305,0
+SUI.US,D,20160208,000000,55.1377,55.1377,53.5021,54.19,426003.27096507,0
+SUI.US,D,20160209,000000,53.7789,54.2423,53.259,53.4933,188698.00939336,0
+SUI.US,D,20160210,000000,53.6899,55.203,53.3558,54.022,220841.79230312,0
+SUI.US,D,20160211,000000,53.2935,53.8698,52.4654,53.595,252085.04742424,0
+SUI.US,D,20160212,000000,53.7709,54.5023,53.6711,54.3916,254059.12575643,0
+SUI.US,D,20160216,000000,54.8264,55.3147,54.5982,55.2119,151147.01243581,0
+SUI.US,D,20160217,000000,55.4224,56.4374,55.1417,55.2287,322630.77546037,0
+SUI.US,D,20160218,000000,55.2475,55.959,54.867,55.3879,122540.58362616,0
+SUI.US,D,20160219,000000,55.1239,56.2625,55.1239,56.0016,199655.10537452,0
+SUI.US,D,20160222,000000,56.3781,56.8634,55.7535,55.8493,243540.15172186,0
+SUI.US,D,20160223,000000,55.707,56.7981,54.8699,56.0441,247209.04358886,0
+SUI.US,D,20160224,000000,55.6922,56.8139,55.543,56.7903,250656.34491012,0
+SUI.US,D,20160225,000000,56.7547,58.163,56.6301,57.8181,245106.46297672,0
+SUI.US,D,20160226,000000,57.8448,58.082,57.0323,57.0423,195885.03060993,0
+SUI.US,D,20160229,000000,56.9078,57.8023,56.4147,56.6153,319572.0164659,0
+SUI.US,D,20160301,000000,56.8713,58.0385,56.8713,58.0385,272344.89901081,0
+SUI.US,D,20160302,000000,57.7449,58.2727,57.3358,57.6026,447860.80050475,0
+SUI.US,D,20160303,000000,57.7044,57.9881,57.147,57.4247,298336.76174646,0
+SUI.US,D,20160304,000000,57.1905,57.2657,56.4206,56.6074,390277.61348024,0
+SUI.US,D,20160307,000000,56.2921,56.7062,55.9097,56.1518,388716.36137026,0
+SUI.US,D,20160308,000000,56.0272,56.6232,55.7328,56.0678,362651.64694835,0
+SUI.US,D,20160309,000000,56.1597,56.8466,55.8493,56.219,241970.80498008,0
+SUI.US,D,20160310,000000,56.5719,56.6074,55.2386,56.219,499794.94635623,0
+SUI.US,D,20160311,000000,56.637,57.9545,56.1597,57.8448,888566.95832017,0
+SUI.US,D,20160314,000000,57.5522,58.0968,57.5206,58.0197,326060.87568903,0
+SUI.US,D,20160315,000000,57.5848,58.2895,57.5848,58.2233,400568.92599521,0
+SUI.US,D,20160316,000000,58.082,59.0999,57.4692,58.7155,406481.042702,0
+SUI.US,D,20160317,000000,58.7994,59.7246,58.3903,59.5022,265686.05251972,0
+SUI.US,D,20160318,000000,59.9498,59.9498,58.0108,58.0562,531662.49995554,0
+SUI.US,D,20160321,000000,57.7607,58.0286,57.151,57.1905,219293.69396983,0
+SUI.US,D,20160322,000000,57.0077,57.4949,56.9246,57.3071,344082.56158068,0
+SUI.US,D,20160323,000000,56.9,56.9336,55.8849,56.1676,1096826.6573067,0
+SUI.US,D,20160324,000000,56.4374,57.1658,56.3781,57.1342,6686031.3001953,0
+SUI.US,D,20160328,000000,57.2073,57.6274,56.6262,57.5117,823338.39155296,0
+SUI.US,D,20160329,000000,57.4415,59.1425,57.4415,59.1088,1089847.0610301,0
+SUI.US,D,20160330,000000,59.8155,60.5814,59.4043,60.1347,1010716.9759616,0
+SUI.US,D,20160331,000000,59.8303,60.7336,59.514,60.6071,883828.56322554,0
+SUI.US,D,20160401,000000,60.5142,60.7267,60.2266,60.7267,1124590.2325793,0
+SUI.US,D,20160404,000000,60.7425,60.9668,60.4193,60.783,1214807.939567,0
+SUI.US,D,20160405,000000,60.5893,60.8097,60.2602,60.6249,928192.20467853,0
+SUI.US,D,20160406,000000,60.5241,60.6328,59.6079,59.9834,815652.53865122,0
+SUI.US,D,20160407,000000,59.6326,60.3886,59.6326,60.3215,1140156.2095462,0
+SUI.US,D,20160408,000000,60.449,60.7603,60.0833,60.5241,488564.65655154,0
+SUI.US,D,20160411,000000,60.5814,60.6071,60.0477,60.3471,521759.72976738,0
+SUI.US,D,20160412,000000,60.5399,60.7425,60.0299,60.193,556612.17884591,0
+SUI.US,D,20160413,000000,60.439,60.439,58.9062,59.1513,564021.8024372,0
+SUI.US,D,20160414,000000,58.9062,58.9813,58.247,58.2559,610078.23376705,0
+SUI.US,D,20160415,000000,58.2885,58.755,57.9337,58.585,463965.07048687,0
+SUI.US,D,20160418,000000,58.6443,59.1088,58.498,58.8479,459274.23135411,0
+SUI.US,D,20160419,000000,59.0159,59.2956,58.8479,59.0782,573711.07671143,0
+SUI.US,D,20160420,000000,59.1187,59.1187,57.7963,57.8586,487649.96315723,0
+SUI.US,D,20160421,000000,57.9011,57.9011,56.477,56.8832,615028.10111768,0
+SUI.US,D,20160422,000000,57.1708,57.6629,56.9711,57.6629,593337.52335903,0
+SUI.US,D,20160425,000000,57.5938,58.0622,57.4781,58.0444,793425.69153528,0
+SUI.US,D,20160426,000000,58.6887,58.8568,57.9911,58.3982,662080.17215991,0
+SUI.US,D,20160427,000000,58.3982,58.3982,57.1628,57.9337,594863.36145484,0
+SUI.US,D,20160428,000000,57.6194,58.2717,57.5522,57.822,560946.85417912,0
+SUI.US,D,20160429,000000,57.5433,57.8388,56.7072,57.4415,1558768.0698415,0
+SUI.US,D,20160502,000000,57.2469,59.006,57.2469,58.8983,513268.46100073,0
+SUI.US,D,20160503,000000,58.6443,59.1088,58.4259,58.8913,474516.42304867,0
+SUI.US,D,20160504,000000,58.8301,60.5577,58.6671,60.4727,792945.07277168,0
+SUI.US,D,20160505,000000,60.3373,60.5399,60.0566,60.3649,544018.95541053,0
+SUI.US,D,20160506,000000,60.439,60.8532,60.1347,60.6328,492401.51202855,0
+SUI.US,D,20160509,000000,60.7336,61.9957,60.5577,61.8346,771920.27847925,0
+SUI.US,D,20160510,000000,61.9779,62.0954,61.0311,61.2751,410283.49599383,0
+SUI.US,D,20160511,000000,61.2693,61.2851,59.6,59.9133,630828.82240699,0
+SUI.US,D,20160512,000000,60.1792,60.7267,59.5042,60.4005,398409.6829604,0
+SUI.US,D,20160513,000000,60.3471,60.4727,59.6079,59.9666,318109.92359558,0
+SUI.US,D,20160516,000000,59.8451,60.863,59.686,60.5241,269382.26376907,0
+SUI.US,D,20160517,000000,60.2839,60.4727,58.9497,59.2699,578510.18154463,0
+SUI.US,D,20160518,000000,59.2778,59.5585,58.161,58.6621,376424.66296974,0
+SUI.US,D,20160519,000000,58.1877,58.2559,57.5117,57.7549,244578.28825125,0
+SUI.US,D,20160520,000000,58.078,58.7194,57.831,58.6957,470511.60396163,0
+SUI.US,D,20160523,000000,58.8568,58.9418,58.4131,58.5612,295979.20023236,0
+SUI.US,D,20160524,000000,58.9497,59.3885,58.8212,58.923,339814.66695988,0
+SUI.US,D,20160525,000000,59.0604,59.0604,58.1472,58.7708,267197.72500987,0
+SUI.US,D,20160526,000000,58.7362,59.093,58.6354,58.9062,257553.98303956,0
+SUI.US,D,20160527,000000,58.9981,59.3657,58.6621,59.2867,438221.10585034,0
+SUI.US,D,20160531,000000,59.2452,59.3213,58.6087,59.0989,370370.89020629,0
+SUI.US,D,20160601,000000,58.9724,59.3479,58.5425,58.8212,370154.35880543,0
+SUI.US,D,20160602,000000,58.6443,59.0228,58.5237,58.9586,309211.89958058,0
+SUI.US,D,20160603,000000,59.3796,59.6504,58.7688,59.0228,406613.59229787,0
+SUI.US,D,20160606,000000,59.0604,59.2778,57.6284,57.9673,443971.32992099,0
+SUI.US,D,20160607,000000,58.1086,58.3122,57.6629,57.7321,304975.37165804,0
+SUI.US,D,20160608,000000,57.7399,58.1353,57.5117,58.0948,338377.86981396,0
+SUI.US,D,20160609,000000,58.0948,59.0861,58.0157,58.6789,474034.79245608,0
+SUI.US,D,20160610,000000,58.2648,59.1938,58.1966,58.8479,457689.70717769,0
+SUI.US,D,20160613,000000,59.0782,59.7344,58.755,59.4764,691217.81118197,0
+SUI.US,D,20160614,000000,59.6415,59.8155,59.2452,59.687,359554.43845279,0
+SUI.US,D,20160615,000000,59.6682,60.8443,59.6682,60.7425,600309.02500371,0
+SUI.US,D,20160616,000000,60.5399,61.2751,60.4193,61.2415,658556.98366546,0
+SUI.US,D,20160617,000000,61.4046,61.4699,60.7277,61.2851,727283.44320274,0
+SUI.US,D,20160620,000000,61.5874,61.8602,60.8808,60.8868,617819.73726248,0
+SUI.US,D,20160621,000000,60.9302,61.3196,60.6684,60.9204,397810.68020661,0
+SUI.US,D,20160622,000000,61.0657,61.2613,60.6328,61.1388,686532.03119408,0
+SUI.US,D,20160623,000000,61.2939,61.6408,60.952,61.1674,530545.44076604,0
+SUI.US,D,20160624,000000,59.7878,62.2546,59.2462,61.8188,5623471.2429901,0
+SUI.US,D,20160627,000000,61.7317,62.3851,61.5311,62.2654,898180.34542121,0
+SUI.US,D,20160628,000000,62.5482,64.7175,62.2734,64.419,821062.78818592,0
+SUI.US,D,20160629,000000,64.7491,65.0357,63.9644,64.7007,708730.54709868,0
+SUI.US,D,20160630,000000,64.6166,65.4844,64.2204,65.4439,784355.65659437,0
+SUI.US,D,20160701,000000,65.767,65.8945,65.01,65.2126,384144.91805667,0
+SUI.US,D,20160705,000000,65.263,66.0596,65.263,66.024,601181.22158103,0
+SUI.US,D,20160706,000000,65.8787,66.5231,65.6989,66.3927,757715.21148509,0
+SUI.US,D,20160707,000000,66.1337,66.1337,65.1286,65.4271,762971.66301545,0
+SUI.US,D,20160708,000000,65.6889,66.3037,65.5526,66.2118,891499.23869264,0
+SUI.US,D,20160711,000000,66.1337,66.271,65.5754,66.0329,1121639.7392853,0
+SUI.US,D,20160712,000000,65.9805,66.1515,64.674,64.8538,1235134.5718659,0
+SUI.US,D,20160713,000000,65.3045,65.3045,64.6838,64.9388,1460877.6637288,0
+SUI.US,D,20160714,000000,64.7411,64.7411,63.9486,64.0355,1636865.0775255,0
+SUI.US,D,20160715,000000,64.0829,64.5119,63.6155,64.4457,922203.18896955,0
+SUI.US,D,20160718,000000,64.6166,64.7777,64.2985,64.3676,579585.75574613,0
+SUI.US,D,20160719,000000,64.3676,64.6492,64.163,64.6324,509896.0350237,0
+SUI.US,D,20160720,000000,64.6324,64.7491,64.2747,64.5732,277466.77728736,0
+SUI.US,D,20160721,000000,64.2648,64.7955,64.1542,64.7679,467599.56016869,0
+SUI.US,D,20160722,000000,64.5119,66.1258,64.5119,66.0329,790191.88612797,0
+SUI.US,D,20160725,000000,65.9716,66.3659,65.7818,66.3393,580168.56923631,0
+SUI.US,D,20160726,000000,66.4934,66.4934,65.6,66.0062,529237.14590006,0
+SUI.US,D,20160727,000000,66.1001,66.6061,65.4844,66.5182,881321.251023,0
+SUI.US,D,20160728,000000,66.5705,67.5302,66.1791,67.0647,472825.65682975,0
+SUI.US,D,20160729,000000,67.0993,68.1498,66.9026,67.5855,421383.25986062,0
+SUI.US,D,20160801,000000,67.46,68.3099,67.202,68.2517,450566.4311866,0
+SUI.US,D,20160802,000000,73.4175,73.4175,66.3759,66.9431,1025208.390556,0
+SUI.US,D,20160803,000000,66.7257,66.8947,65.7177,66.6061,816577.35033528,0
+SUI.US,D,20160804,000000,66.7761,66.8739,65.94,66.2197,745992.16096909,0
+SUI.US,D,20160805,000000,66.1861,66.3492,65.4271,65.7908,499960.88630829,0
+SUI.US,D,20160808,000000,65.855,66.4569,65.4923,66.3126,457059.33772563,0
+SUI.US,D,20160809,000000,66.3314,66.6387,65.7818,66.6061,347791.92660672,0
+SUI.US,D,20160810,000000,66.7158,67.2959,66.278,67.2782,490822.046997,0
+SUI.US,D,20160811,000000,67.2446,67.4936,66.271,66.6872,420547.48912644,0
+SUI.US,D,20160812,000000,66.9431,67.6399,66.8166,67.2446,334141.34189141,0
+SUI.US,D,20160815,000000,67.1507,67.6122,66.9788,67.1428,395191.05498773,0
+SUI.US,D,20160816,000000,66.8611,67.3849,65.7818,65.7996,353631.19162725,0
+SUI.US,D,20160817,000000,65.9716,66.0794,64.9388,66.0141,389653.31500204,0
+SUI.US,D,20160818,000000,66.0398,66.3166,65.5051,65.9963,309664.18713285,0
+SUI.US,D,20160819,000000,65.7087,66.0497,65.4439,65.7996,332840.12982828,0
+SUI.US,D,20160822,000000,65.8372,66.2464,65.7364,66.109,447172.75680107,0
+SUI.US,D,20160823,000000,66.3215,66.3393,65.775,65.9716,293075.25107123,0
+SUI.US,D,20160824,000000,65.9044,65.9044,64.5297,64.6928,801400.92752417,0
+SUI.US,D,20160825,000000,64.674,64.9813,64.419,64.8123,1007849.4526436,0
+SUI.US,D,20160826,000000,64.8874,65.092,63.3852,63.9564,703336.48682759,0
+SUI.US,D,20160829,000000,64.2648,65.0268,64.2648,64.9062,328810.01501684,0
+SUI.US,D,20160830,000000,65.0179,65.0179,64.0167,64.8202,259335.8138663,0
+SUI.US,D,20160831,000000,64.7333,65.6178,64.3942,65.342,714574.87126409,0
+SUI.US,D,20160901,000000,65.263,65.5111,64.8874,65.3243,331977.03971174,0
+SUI.US,D,20160902,000000,65.4923,66.4668,65.4349,65.7996,674226.1671879,0
+SUI.US,D,20160906,000000,65.9213,66.527,65.52,66.5182,386935.5423725,0
+SUI.US,D,20160907,000000,66.4569,67.2959,66.109,67.2693,400214.7858536,0
+SUI.US,D,20160908,000000,66.7504,67.1091,66.4095,66.7346,293294.81795902,0
+SUI.US,D,20160909,000000,65.7087,65.9479,65.0495,65.4113,2671150.5858253,0
+SUI.US,D,20160912,000000,65.7601,67.4165,65.352,66.9974,1420389.3272539,0
+SUI.US,D,20160913,000000,66.7059,66.8947,65.5279,66.0754,1792933.6261007,0
+SUI.US,D,20160914,000000,66.3215,66.3927,65.6889,65.9716,813571.20644757,0
+SUI.US,D,20160915,000000,65.6801,66.0497,65.2699,65.6989,592500.74079587,0
+SUI.US,D,20160916,000000,66.4025,66.4411,65.3925,65.9479,957617.20312977,0
+SUI.US,D,20160919,000000,66.0062,67.0301,66.0062,66.9283,533796.44726594,0
+SUI.US,D,20160920,000000,67.3621,67.3799,66.3759,66.4846,845806.05396518,0
+SUI.US,D,20160921,000000,66.3759,67.4768,65.6989,67.3227,713928.31254842,0
+SUI.US,D,20160922,000000,67.8267,68.3099,67.7634,68.0055,573367.0548596,0
+SUI.US,D,20160923,000000,67.6735,69.1154,67.3563,68.9701,418080.65008294,0
+SUI.US,D,20160926,000000,68.8338,69.7351,68.6746,69.6363,457613.82000448,0
+SUI.US,D,20160927,000000,69.9169,70.9922,69.065,69.1224,774379.02289094,0
+SUI.US,D,20160928,000000,69.3833,69.6363,68.3208,68.8407,398096.01597784,0
+SUI.US,D,20160929,000000,68.478,68.6826,67.6715,68.3772,323914.78643093,0
+SUI.US,D,20160930,000000,68.6677,68.6727,67.544,67.5539,486242.5090516,0
+SUI.US,D,20161003,000000,67.2811,67.29,66.3156,66.4717,533482.78028338,0
+SUI.US,D,20161004,000000,66.28,66.4806,65.5674,65.8076,356005.95423394,0
+SUI.US,D,20161005,000000,66.0072,66.1021,63.9258,64.0958,513499.15800726,0
+SUI.US,D,20161006,000000,63.5206,64.838,62.9444,64.2777,445262.42369437,0
+SUI.US,D,20161007,000000,64.4911,65.0841,64.2589,64.6472,635518.64971078,0
+SUI.US,D,20161010,000000,64.588,65.3598,64.4328,64.922,322995.03389173,0
+SUI.US,D,20161011,000000,64.8974,65.4479,64.4644,65.1306,560626.10439372,0
+SUI.US,D,20161012,000000,65.5239,67.0855,65.1563,66.9974,1012005.034248,0
+SUI.US,D,20161013,000000,66.8245,67.709,66.783,67.6369,492627.1498902,0
+SUI.US,D,20161014,000000,67.719,68.0421,66.9352,67.4808,301810.37062109,0
+SUI.US,D,20161017,000000,67.4452,68.132,66.7742,67.7437,583982.15264688,0
+SUI.US,D,20161018,000000,67.9186,68.2793,67.468,67.9433,526675.19493281,0
+SUI.US,D,20161019,000000,67.8089,67.8177,67.0578,67.2634,583767.64490396,0
+SUI.US,D,20161020,000000,67.1774,67.544,66.8245,67.1101,308837.52285945,0
+SUI.US,D,20161021,000000,66.7919,67.1339,66.5765,66.6279,279656.37519143,0
+SUI.US,D,20161024,000000,66.9629,67.4205,66.1811,66.8147,263023.93048385,0
+SUI.US,D,20161025,000000,66.5765,67.4353,66.2227,67.3583,303381.74102082,0
+SUI.US,D,20161026,000000,66.9283,67.3513,65.9973,67.2554,277564.92469803,0
+SUI.US,D,20161027,000000,66.9026,67.0064,65.2669,65.2927,322150.15669677,0
+SUI.US,D,20161028,000000,65.5575,65.7947,64.9398,65.2245,468811.73128194,0
+SUI.US,D,20161031,000000,65.6435,66.3254,65.3085,66.2227,621653.55725257,0
+SUI.US,D,20161101,000000,65.3362,66.9431,65.3362,65.7157,513317.02879158,0
+SUI.US,D,20161102,000000,65.9123,66.1623,65.3836,65.5772,358998.94434497,0
+SUI.US,D,20161103,000000,65.597,65.6287,64.5702,64.588,234401.31241057,0
+SUI.US,D,20161104,000000,64.6305,64.9576,64.2332,64.672,310923.91420798,0
+SUI.US,D,20161107,000000,65.3006,65.4231,64.5347,64.6908,487193.62828904,0
+SUI.US,D,20161108,000000,64.8696,66.0764,64.5267,65.9213,513359.52560857,0
+SUI.US,D,20161109,000000,64.4823,65.597,63.4001,64.6147,445834.10706582,0
+SUI.US,D,20161110,000000,64.3182,64.5959,62.1686,62.5294,573563.34968094,0
+SUI.US,D,20161111,000000,62.7082,64.0958,62.4661,62.6262,228252.42772339,0
+SUI.US,D,20161114,000000,62.2447,63.1619,61.0123,62.7537,670409.5482904,0
+SUI.US,D,20161115,000000,63.069,63.5701,61.5321,61.799,399946.65117496,0
+SUI.US,D,20161116,000000,61.8316,62.8723,61.5884,61.7189,412058.24401775,0
+SUI.US,D,20161117,000000,61.799,62.2496,60.6526,60.697,413194.52795781,0
+SUI.US,D,20161118,000000,60.8423,61.29,60.1732,61.1615,796538.07746548,0
+SUI.US,D,20161121,000000,61.1961,61.8198,60.7563,60.7721,430042.49223729,0
+SUI.US,D,20161122,000000,61.0667,61.885,60.6792,61.5321,338659.15826928,0
+SUI.US,D,20161123,000000,60.7069,61.7634,60.7069,61.6527,211829.43161383,0
+SUI.US,D,20161125,000000,61.625,62.1518,61.625,61.9373,120788.09583972,0
+SUI.US,D,20161128,000000,62.1064,62.7626,61.7634,62.2447,289397.25274344,0
+SUI.US,D,20161129,000000,62.1439,63.6748,62.1439,63.1341,306432.40538348,0
+SUI.US,D,20161130,000000,62.5472,62.8555,61.7139,62.1251,498677.88716672,0
+SUI.US,D,20161201,000000,61.7367,61.9531,60.5497,61.1615,561367.77503314,0
+SUI.US,D,20161202,000000,61.6082,63.152,61.5716,62.0302,301568.54349583,0
+SUI.US,D,20161205,000000,61.7545,62.8229,61.3493,62.1152,315399.23376886,0
+SUI.US,D,20161206,000000,62.1152,62.6905,61.548,61.6162,414777.02847628,0
+SUI.US,D,20161207,000000,61.6527,63.745,61.6527,63.4168,615565.38230393,0
+SUI.US,D,20161208,000000,62.7082,64.251,62.7082,64.0088,318647.20478184,0
+SUI.US,D,20161209,000000,63.9416,64.9309,63.4168,63.7262,280163.30150841,0
+SUI.US,D,20161212,000000,63.4504,64.1235,63.3645,64.0523,245018.43385581,0
+SUI.US,D,20161213,000000,64.1996,64.6305,63.4752,63.9574,224839.52858732,0
+SUI.US,D,20161214,000000,64.2421,64.3182,62.4197,62.7902,445745.06611593,0
+SUI.US,D,20161215,000000,62.986,63.9328,62.6509,63.2162,367408.25496455,0
+SUI.US,D,20161216,000000,63.9258,64.5515,63.4079,64.1738,782647.68928286,0
+SUI.US,D,20161219,000000,64.6631,65.2581,64.0138,65.181,333771.0124862,0
+SUI.US,D,20161220,000000,64.8974,65.3272,64.4566,65.3272,380931.34922887,0
+SUI.US,D,20161221,000000,65.3272,65.6435,64.0415,64.0454,498131.49951967,0
+SUI.US,D,20161222,000000,63.8626,64.4566,63.4782,64.4082,302639.05855244,0
+SUI.US,D,20161223,000000,64.416,64.8608,64.1996,64.6819,211920.49622167,0
+SUI.US,D,20161227,000000,64.4823,64.9665,64.0859,64.5001,128298.90232861,0
+SUI.US,D,20161228,000000,64.4072,65.2828,64.0473,65.1533,443752.77486218,0
+SUI.US,D,20161229,000000,65.4567,66.3234,64.9774,65.8728,454741.2375416,0
+SUI.US,D,20161230,000000,65.8985,66.8077,65.5407,66.5231,482210.37058221,0
+SUI.US,D,20170103,000000,66.3957,66.5775,65.7838,66.107,337331.63865276,0
+SUI.US,D,20170104,000000,66.3234,66.705,66.03,66.5498,391377.47157716,0
+SUI.US,D,20170105,000000,66.3788,67.2969,65.8204,67.1487,425643.05984961,0
+SUI.US,D,20170106,000000,66.8077,68.5037,66.6862,68.1301,489208.17978027,0
+SUI.US,D,20170109,000000,68.5393,68.5393,67.4887,67.7466,313037.62493885,0
+SUI.US,D,20170110,000000,67.7368,67.7832,67.0548,67.0904,248516.32662587,0
+SUI.US,D,20170111,000000,67.0716,67.4452,66.5231,66.705,513233.04698657,0
+SUI.US,D,20170112,000000,67.0459,67.5747,66.5142,67.545,228592.40225933,0
+SUI.US,D,20170113,000000,67.1319,67.886,67.1319,67.6379,160305.07649764,0
+SUI.US,D,20170117,000000,67.9897,68.2853,67.2198,67.5747,367333.37962033,0
+SUI.US,D,20170118,000000,67.3741,68.4691,67.3059,67.7832,227664.55508833,0
+SUI.US,D,20170119,000000,67.3059,67.6794,67.0024,67.3227,160328.34856409,0
+SUI.US,D,20170120,000000,67.2446,67.9216,66.9678,67.6557,292239.48033705,0
+SUI.US,D,20170123,000000,67.965,68.8694,67.6191,68.6154,367383.97106912,0
+SUI.US,D,20170124,000000,68.5303,68.9643,68.4503,68.8348,249563.56961603,0
+SUI.US,D,20170125,000000,68.8526,68.9257,68.3396,68.5916,285663.60382198,0
+SUI.US,D,20170126,000000,68.4869,68.8397,68.1074,68.3762,125956.51824916,0
+SUI.US,D,20170127,000000,68.5205,68.5916,67.3415,68.0609,210898.54895591,0
+SUI.US,D,20170130,000000,68.0787,68.385,67.6191,67.886,187351.26502629,0
+SUI.US,D,20170131,000000,67.9462,68.9563,67.9462,68.393,280458.75556941,0
+SUI.US,D,20170201,000000,68.0095,68.7389,67.5647,67.7368,241017.66208468,0
+SUI.US,D,20170202,000000,68.139,68.5037,67.8712,67.973,251035.78077612,0
+SUI.US,D,20170203,000000,68.6006,68.903,67.8365,68.1568,228806.91000224,0
+SUI.US,D,20170206,000000,68.4503,68.5916,67.886,68.2279,200024.42295077,0
+SUI.US,D,20170207,000000,68.1478,68.8258,68.1478,68.6154,255908.74912457,0
+SUI.US,D,20170208,000000,68.9979,69.8152,68.562,69.3902,203001.22379818,0
+SUI.US,D,20170209,000000,69.3448,69.6867,68.4078,69.1204,289722.04984474,0
+SUI.US,D,20170210,000000,68.7715,69.7707,68.7636,69.7025,204680.85989835,0
+SUI.US,D,20170213,000000,69.7341,70.0592,69.0245,70.0306,195259.72030275,0
+SUI.US,D,20170214,000000,69.743,70.2302,68.894,69.5978,180374.70423672,0
+SUI.US,D,20170215,000000,69.3635,70.0395,68.6608,69.9269,384563.81525273,0
+SUI.US,D,20170216,000000,69.825,70.5,69.7262,70.3271,231185.71992483,0
+SUI.US,D,20170217,000000,70.1709,70.4832,69.7341,70.2767,189756.38250226,0
+SUI.US,D,20170221,000000,69.996,71.0387,69.8062,70.8489,281937.03770335,0
+SUI.US,D,20170222,000000,70.9478,71.3757,69.7094,70.3528,378412.90690759,0
+SUI.US,D,20170223,000000,70.8549,71.7937,69.6867,71.4824,594642.78273808,0
+SUI.US,D,20170224,000000,71.7769,72.7327,71.186,72.5251,328904.11511161,0
+SUI.US,D,20170227,000000,71.7176,72.3926,71.3757,72.2721,386150.36308711,0
+SUI.US,D,20170228,000000,71.69,72.3502,71.3015,71.9242,376919.44733901,0
+SUI.US,D,20170301,000000,71.5002,71.9064,70.928,71.7345,376785.88591418,0
+SUI.US,D,20170302,000000,71.6564,71.6564,70.7017,71.3273,271280.45492805,0
+SUI.US,D,20170303,000000,71.439,71.439,69.9891,71.1029,369885.21229781,0
+SUI.US,D,20170306,000000,71.0219,71.178,70.2045,71.0486,346041.46247823,0
+SUI.US,D,20170307,000000,70.9517,71.3361,70.4912,71.3095,261968.59286187,0
+SUI.US,D,20170308,000000,70.8133,70.8133,70.1205,70.257,358198.58762494,0
+SUI.US,D,20170309,000000,69.825,70.3686,68.7982,69.1372,353553.28079609,0
+SUI.US,D,20170310,000000,69.6432,70.3617,68.5827,68.73,286950.65027946,0
+SUI.US,D,20170313,000000,68.7804,69.7707,68.4947,69.07,240807.20165768,0
+SUI.US,D,20170314,000000,69.0522,69.3022,68.6074,68.8614,274694.3658931,0
+SUI.US,D,20170315,000000,68.9198,70.2767,68.9198,70.0395,283077.36895931,0
+SUI.US,D,20170316,000000,69.7608,70.3963,69.5888,69.6867,232798.57531258,0
+SUI.US,D,20170317,000000,69.5612,70.3142,69.5374,69.9447,640115.38874877,0
+SUI.US,D,20170320,000000,69.9447,70.0899,69.2607,69.4771,243887.20906064,0
+SUI.US,D,20170321,000000,69.7173,69.7707,69.0245,69.2864,293094.47582177,0
+SUI.US,D,20170322,000000,69.5978,69.8062,68.6006,69.2765,355938.16169254,0
+SUI.US,D,20170323,000000,69.1985,71.0051,68.8258,70.4408,438171.52623052,0
+SUI.US,D,20170324,000000,70.761,70.8924,69.9229,69.9535,271762.08552063,0
+SUI.US,D,20170327,000000,70.1373,70.2758,68.9731,69.319,202292.94351498,0
+SUI.US,D,20170328,000000,69.2073,69.579,68.5037,69.5532,361844.20742549,0
+SUI.US,D,20170329,000000,69.4663,69.9664,68.983,69.7628,264698.50743913,0
+SUI.US,D,20170330,000000,69.8182,69.8182,69.0918,69.661,218649.15891211,0
+SUI.US,D,20170331,000000,69.5444,70.4319,69.4564,70.3409,353151.58469263,0
+SUI.US,D,20170403,000000,70.6039,70.9122,69.7549,70.081,263154.45642175,0
+SUI.US,D,20170404,000000,70.2174,70.509,69.5374,70.1423,514864.11529588,0
+SUI.US,D,20170405,000000,70.2916,71.2136,69.996,70.931,382008.94708832,0
+SUI.US,D,20170406,000000,70.9804,71.5941,70.753,71.4913,268802.48576582,0
+SUI.US,D,20170407,000000,71.6297,72.1218,71.52,71.9973,357725.05166417,0
+SUI.US,D,20170410,000000,72.0151,72.536,71.7443,72.4529,253539.04566276,0
+SUI.US,D,20170411,000000,72.4697,72.6714,72.1614,72.2958,381924.96528331,0
+SUI.US,D,20170412,000000,72.3561,72.7801,71.8037,72.1396,349555.5445119,0
+SUI.US,D,20170413,000000,72.2425,72.2425,71.428,71.8224,177096.37835447,0
+SUI.US,D,20170417,000000,72.1396,73.1883,72.0635,73.1803,380048.02253282,0
+SUI.US,D,20170418,000000,73.1715,74.3011,72.9609,74.2556,447967.04254723,0
+SUI.US,D,20170419,000000,73.549,74.2754,73.549,73.9512,363335.64333612,0
+SUI.US,D,20170420,000000,73.9512,74.1509,73.1448,73.8633,228627.81627349,0
+SUI.US,D,20170421,000000,73.6607,74.4236,73.5668,74.1163,388419.8954803,0
+SUI.US,D,20170424,000000,74.3011,74.4236,72.8997,73.714,541901.19736375,0
+SUI.US,D,20170425,000000,73.3206,74.1963,72.112,74.1509,160956.69435819,0
+SUI.US,D,20170426,000000,73.8188,74.0096,72.8552,72.8552,456624.25126595,0
+SUI.US,D,20170427,000000,72.8454,74.7212,71.9173,74.1103,411973.25038377,0
+SUI.US,D,20170428,000000,73.9938,74.1607,72.8028,73.2139,334595.65310164,0
+SUI.US,D,20170501,000000,73.5578,73.968,72.9659,73.294,300139.8409817,0
+SUI.US,D,20170502,000000,73.4145,73.5213,72.619,73.0044,280190.62089076,0
+SUI.US,D,20170503,000000,73.3839,73.3839,72.2315,72.4352,348577.1058921,0
+SUI.US,D,20170504,000000,72.1792,72.6793,71.5437,72.5745,334053.31277051,0
+SUI.US,D,20170505,000000,72.5587,73.1112,72.5587,73.0746,259986.41989787,0
+SUI.US,D,20170508,000000,72.9175,73.039,72.1891,72.8997,245290.61585036,0
+SUI.US,D,20170509,000000,73.0479,73.6349,72.6288,73.4145,390277.61348024,0
+SUI.US,D,20170510,000000,73.5756,74.4316,73.3108,74.056,650996.59755675,0
+SUI.US,D,20170511,000000,73.6685,74.0698,73.2189,73.4145,350529.93581579,0
+SUI.US,D,20170512,000000,73.4245,73.9423,73.3553,73.7516,209320.09575334,0
+SUI.US,D,20170515,000000,73.6281,74.2378,72.874,72.9263,397279.4699942,0
+SUI.US,D,20170516,000000,73.0301,73.6349,72.785,73.5124,315036.99899545,0
+SUI.US,D,20170517,000000,73.6607,74.2656,73.5282,73.8188,347520.75644115,0
+SUI.US,D,20170518,000000,73.9335,74.7212,73.2683,74.6421,519870.64506916,0
+SUI.US,D,20170519,000000,75.0987,75.8952,73.9512,74.3436,327832.58822602,0
+SUI.US,D,20170522,000000,75.0344,75.912,74.8793,75.745,423770.16441502,0
+SUI.US,D,20170523,000000,75.9288,76.5258,75.7084,76.2599,384193.48584752,0
+SUI.US,D,20170524,000000,76.2866,77.0506,76.2866,76.8322,285341.84220761,0
+SUI.US,D,20170525,000000,75.912,76.0375,74.903,75.2716,3683732.3625896,0
+SUI.US,D,20170526,000000,75.3527,76.0534,75.2815,75.7361,1690471.7766744,0
+SUI.US,D,20170530,000000,76.0099,76.2125,75.2538,75.4564,756070.98939909,0
+SUI.US,D,20170531,000000,75.7549,75.9447,74.7903,75.4308,2088142.8244823,0
+SUI.US,D,20170601,000000,75.7084,75.912,74.6766,75.6828,1059102.6375942,0
+SUI.US,D,20170602,000000,76.1759,78.6071,76.0662,78.4065,1170763.0242414,0
+SUI.US,D,20170605,000000,78.2682,78.5597,77.4093,77.9974,746071.08362922,0
+SUI.US,D,20170606,000000,77.8729,78.2237,76.7531,76.7956,607882.56488912,0
+SUI.US,D,20170607,000000,76.9103,77.8639,76.7195,77.7424,513512.31178394,0
+SUI.US,D,20170608,000000,77.7868,77.8729,76.9863,77.6969,417104.2351211,0
+SUI.US,D,20170609,000000,77.7512,77.768,76.7956,77.0772,405395.35021075,0
+SUI.US,D,20170612,000000,77.0852,77.6387,76.6365,77.603,1202241.023685,0
+SUI.US,D,20170613,000000,77.7147,78.0833,77.4785,78.0833,412983.05570183,0
+SUI.US,D,20170614,000000,78.6625,79.1082,78.0458,78.2919,532850.38717338,0
+SUI.US,D,20170615,000000,78.2682,79.5283,78.032,79.1428,550873.084894,0
+SUI.US,D,20170616,000000,79.3533,79.5549,78.5735,79.5283,950643.67782713,0
+SUI.US,D,20170619,000000,79.3355,79.8178,78.8641,79.7299,449291.52667683,0
+SUI.US,D,20170620,000000,79.634,80.0105,78.9314,79.4324,362519.09735249,0
+SUI.US,D,20170621,000000,79.5025,79.634,78.8641,79.4492,454692.66975075,0
+SUI.US,D,20170622,000000,79.2041,79.721,78.9056,79.2673,496029.93073651,0
+SUI.US,D,20170623,000000,79.2673,79.6508,78.6368,78.704,780658.43351604,0
+SUI.US,D,20170626,000000,78.8285,79.1428,78.2919,78.3986,378484.74676489,0
+SUI.US,D,20170627,000000,77.8313,78.6171,77.5308,77.6119,587812.93715003,0
+SUI.US,D,20170628,000000,77.9648,78.0221,77.3204,77.3639,589553.28298876,0
+SUI.US,D,20170629,000000,77.2571,78.0349,76.332,77.3114,572451.34963631,0
+SUI.US,D,20170630,000000,77.6791,77.9568,77.1691,77.3727,437129.34238523,0
+SUI.US,D,20170703,000000,77.4795,77.9272,76.9913,77.523,224577.46488253,0
+SUI.US,D,20170705,000000,77.603,77.9826,77.3204,77.5744,394307.72829167,0
+SUI.US,D,20170706,000000,77.3204,77.7286,76.3232,76.4892,508161.76015882,0
+SUI.US,D,20170707,000000,76.4981,77.0012,76.4981,76.8776,418039.16509492,0
+SUI.US,D,20170710,000000,77.0644,77.2472,75.7945,75.916,542782.50040185,0
+SUI.US,D,20170711,000000,75.9081,75.9871,75.1936,75.5463,606855.55847847,0
+SUI.US,D,20170712,000000,75.8547,76.589,75.8547,76.0583,288337.86780556,0
+SUI.US,D,20170713,000000,75.9971,76.2343,75.492,75.6432,366756.637104,0
+SUI.US,D,20170714,000000,76.1739,77.0012,75.829,76.7551,432391.95911957,0
+SUI.US,D,20170717,000000,76.7976,77.6307,76.42,77.6119,240631.14341585,0
+SUI.US,D,20170718,000000,77.7335,78.5123,77.0456,78.0606,453394.49317453,0
+SUI.US,D,20170719,000000,78.1753,79.0499,78.0172,78.9788,230994.48424836,0
+SUI.US,D,20170720,000000,79.0401,79.631,78.8562,79.1892,387339.26213392,0
+SUI.US,D,20170721,000000,79.1626,79.4028,78.7495,79.3118,257954.66731406,0
+SUI.US,D,20170724,000000,79.3494,79.3494,78.537,78.6615,433372.42139733,0
+SUI.US,D,20170725,000000,78.4224,78.7752,77.2235,77.4607,461245.27419937,0
+SUI.US,D,20170726,000000,77.5566,78.0606,77.355,77.9371,342577.97189336,0
+SUI.US,D,20170727,000000,78.0172,78.7307,76.8352,78.4134,460154.52256324,0
+SUI.US,D,20170728,000000,78.5024,79.296,78.5024,79.0737,461337.35063619,0
+SUI.US,D,20170731,000000,79.0074,79.0074,77.7878,78.537,495792.15092715,0
+SUI.US,D,20170801,000000,78.5795,79.0074,78.0092,78.4402,458448.57890969,0
+SUI.US,D,20170802,000000,78.2118,78.5202,77.6387,78.4748,464497.29252825,0
+SUI.US,D,20170803,000000,78.4402,79.0934,78.2386,78.7307,255925.95021716,0
+SUI.US,D,20170804,000000,78.3789,78.9244,77.9272,78.027,264245.20805788,0
+SUI.US,D,20170807,000000,78.0349,78.1377,77.4528,77.7602,159333.72068068,0
+SUI.US,D,20170808,000000,77.7602,78.1427,77.2848,77.5486,394228.80563154,0
+SUI.US,D,20170809,000000,77.8244,78.0092,77.0288,77.2472,329275.4563458,0
+SUI.US,D,20170810,000000,77.4341,77.4795,76.8776,77.3382,250588.55236873,0
+SUI.US,D,20170811,000000,76.7906,77.0901,76.4279,76.8588,292615.88071612,0
+SUI.US,D,20170814,000000,77.3639,78.6358,77.095,78.5883,297007.21847198,0
+SUI.US,D,20170815,000000,78.4935,78.5983,78.0962,78.5983,210585.89380232,0
+SUI.US,D,20170816,000000,78.7929,79.0074,78.2563,78.5883,202434.59957161,0
+SUI.US,D,20170817,000000,78.5883,79.3118,78.3383,79.1626,251058.0410136,0
+SUI.US,D,20170818,000000,78.9689,79.0163,78.2118,78.3334,282989.3398384,0
+SUI.US,D,20170821,000000,78.4312,79.1369,78.0606,78.8493,310577.86869818,0
+SUI.US,D,20170822,000000,78.8493,79.0934,78.3521,78.959,257974.90389357,0
+SUI.US,D,20170823,000000,78.9788,79.7833,78.9294,79.4551,312004.54755435,0
+SUI.US,D,20170824,000000,79.5806,79.895,79.3217,79.5164,409815.01917794,0
+SUI.US,D,20170825,000000,79.6488,79.6488,78.8562,79.2515,243386.35371751,0
+SUI.US,D,20170828,000000,79.3316,79.5431,78.872,79.1201,280852.35704107,0
+SUI.US,D,20170829,000000,79.2793,79.5945,78.448,78.5123,216968.51098297,0
+SUI.US,D,20170830,000000,78.5725,79.4116,78.2879,79.3405,325435.56538186,0
+SUI.US,D,20170831,000000,79.4028,79.9582,79.208,79.6834,413053.88373014,0
+SUI.US,D,20170901,000000,79.8504,80.4059,79.7329,80.0996,276784.80455753,0
+SUI.US,D,20170905,000000,80.1084,80.5838,79.8356,80.4157,524187.10748081,0
+SUI.US,D,20170906,000000,80.5393,81.0622,80.136,80.2033,433014.23393982,0
+SUI.US,D,20170907,000000,80.312,80.902,79.9384,79.9869,533241.96498709,0
+SUI.US,D,20170908,000000,79.8692,80.0165,76.6138,78.1654,1124154.1342906,0
+SUI.US,D,20170911,000000,78.4224,80.053,78.2474,79.4364,569807.440522,0
+SUI.US,D,20170912,000000,79.1626,79.1626,77.019,77.4083,482690.98934582,0
+SUI.US,D,20170913,000000,77.4528,77.4726,76.9043,77.3114,439194.48532527,0
+SUI.US,D,20170914,000000,77.2848,78.7663,76.8174,78.6872,428715.98444974,0
+SUI.US,D,20170915,000000,78.7663,79.3039,78.4134,78.6872,1242366.1135574,0
+SUI.US,D,20170918,000000,78.8019,79.1724,78.3146,78.5983,447502.61304726,0
+SUI.US,D,20170919,000000,78.712,78.712,77.9173,78.3146,589470.31301273,0
+SUI.US,D,20170920,000000,78.2563,78.5883,77.3639,77.5388,441663.34802672,0
+SUI.US,D,20170921,000000,77.6307,78.1753,77.2571,77.265,362149.77977625,0
+SUI.US,D,20170922,000000,77.5931,77.5931,76.1256,76.2856,520912.82891446,0
+SUI.US,D,20170925,000000,76.5534,76.5534,76.0069,76.1256,318230.33124372,0
+SUI.US,D,20170926,000000,76.2016,76.4487,75.6699,75.6699,398014.05783078,0
+SUI.US,D,20170927,000000,75.1668,75.3962,74.5759,74.726,478985.67163569,0
+SUI.US,D,20170928,000000,74.8684,76.0603,74.7063,76.0177,517320.83604963,0
+SUI.US,D,20170929,000000,75.9516,76.3993,75.659,76.2046,333013.15258317,0
+SUI.US,D,20171002,000000,76.4151,76.8252,75.9881,76.3528,504880.39878963,0
+SUI.US,D,20171003,000000,76.2995,76.9329,75.8359,76.8342,678459.65962351,0
+SUI.US,D,20171004,000000,76.8064,77.6179,76.3528,77.5793,693851.60200651,0
+SUI.US,D,20171005,000000,77.9361,78.533,77.7127,78.1387,484583.10953096,0
+SUI.US,D,20171006,000000,77.9539,78.2198,77.1267,78.1229,389009.7917733,0
+SUI.US,D,20171009,000000,78.3719,78.9956,78.2198,78.7,319011.46321319,0
+SUI.US,D,20171010,000000,78.8789,79.4383,78.5577,78.6309,577727.0259172,0
+SUI.US,D,20171011,000000,78.6013,79.3316,78.4065,78.5241,240683.7585226,0
+SUI.US,D,20171012,000000,78.5241,79.0825,78.5014,78.9036,265022.29271145,0
+SUI.US,D,20171013,000000,79.0924,79.2436,78.3986,79.0233,295907.36037507,0
+SUI.US,D,20171016,000000,79.0301,79.1369,78.1308,78.2662,355394.80953242,0
+SUI.US,D,20171017,000000,78.2662,79.2713,78.1763,79.1537,306939.33170046,0
+SUI.US,D,20171018,000000,78.7366,79.2802,78.2662,79.0657,313080.12175585,0
+SUI.US,D,20171019,000000,79.466,79.9355,78.709,79.6963,400731.83046034,0
+SUI.US,D,20171020,000000,79.7882,79.8406,79.0233,79.5451,279225.33604765,0
+SUI.US,D,20171023,000000,79.6963,79.7507,78.6586,78.957,259894.34346105,0
+SUI.US,D,20171024,000000,79.1537,81.3685,79.0055,79.9651,782291.52548331,0
+SUI.US,D,20171025,000000,79.8406,80.2596,79.0143,79.7052,286963.80405615,0
+SUI.US,D,20171026,000000,79.9355,79.9355,79.2179,79.7141,336269.21822796,0
+SUI.US,D,20171027,000000,79.6696,80.8921,79.6696,80.1074,292686.70874445,0
+SUI.US,D,20171030,000000,80.1242,80.5245,79.9108,80.0422,315082.53129936,0
+SUI.US,D,20171031,000000,80.1074,80.3554,79.635,80.2774,239195.35809889,0
+SUI.US,D,20171101,000000,80.2023,81.3685,80.1341,81.0314,358838.06353778,0
+SUI.US,D,20171102,000000,81.069,82.0198,81.069,81.1383,347988.22142806,0
+SUI.US,D,20171103,000000,81.0592,82.2134,80.9673,81.9922,272675.76708596,0
+SUI.US,D,20171106,000000,82.3045,83.0703,82.1512,82.7561,363872.92452238,0
+SUI.US,D,20171107,000000,82.8173,83.4597,82.6494,82.6682,507399.85293989,0
+SUI.US,D,20171108,000000,82.6494,82.934,82.4092,82.8559,305949.76296193,0
+SUI.US,D,20171109,000000,82.7759,82.934,82.2313,82.3894,259431.93761902,0
+SUI.US,D,20171110,000000,82.3223,82.8559,82.1986,82.3045,244053.1490127,0
+SUI.US,D,20171113,000000,82.2659,83.1454,82.2659,82.9705,280509.3470182,0
+SUI.US,D,20171114,000000,82.7561,83.4697,82.7561,83.2295,432034.78349104,0
+SUI.US,D,20171115,000000,83.2295,83.2541,82.2659,82.4646,398599.90680789,0
+SUI.US,D,20171116,000000,82.3657,83.1128,82.2313,82.9438,285284.16795598,0
+SUI.US,D,20171117,000000,82.7759,82.9873,82.2234,82.3558,278452.29870999,0
+SUI.US,D,20171120,000000,82.4556,83.1267,82.4458,82.7659,216918.93136314,0
+SUI.US,D,20171121,000000,82.8095,83.2374,82.7225,83.1128,483572.29238392,0
+SUI.US,D,20171122,000000,83.0793,83.2897,82.4814,82.8618,274440.39682012,0
+SUI.US,D,20171124,000000,83.1069,83.5319,82.7472,83.5043,133838.66597225,0
+SUI.US,D,20171127,000000,83.4697,83.5843,82.9794,83.0031,268603.15545754,0
+SUI.US,D,20171128,000000,83.1652,83.1652,82.1245,82.428,353880.10155535,0
+SUI.US,D,20171129,000000,82.1611,82.6494,81.7786,82.4556,312696.63857394,0
+SUI.US,D,20171130,000000,82.8095,83.2206,82.2807,82.7659,303411.08406113,0
+SUI.US,D,20171201,000000,82.7304,83.4499,82.3223,83.361,326042.66276746,0
+SUI.US,D,20171204,000000,83.607,84.8809,83.607,84.5084,389560.22673626,0
+SUI.US,D,20171205,000000,84.4995,84.5618,83.6168,83.6624,297059.83357874,0
+SUI.US,D,20171206,000000,83.868,84.2781,83.2809,84.0834,267120.82600769,0
+SUI.US,D,20171207,000000,84.2425,85.211,83.9767,84.624,426434.31010885,0
+SUI.US,D,20171208,000000,84.9264,85.0242,84.3472,85.0242,356138.50382979,0
+SUI.US,D,20171211,000000,85.2278,85.2278,84.5182,84.9087,201997.48945398,0
+SUI.US,D,20171212,000000,84.8731,85.0855,84.1071,84.8909,313513.18455758,0
+SUI.US,D,20171213,000000,85.0164,85.4512,84.3927,84.545,304714.31978223,0
+SUI.US,D,20171214,000000,84.6863,84.6863,84.0992,84.1793,416860.38433787,0
+SUI.US,D,20171215,000000,84.3472,84.5884,83.9747,84.286,447172.75680107,0
+SUI.US,D,20171218,000000,84.2939,84.9175,83.9747,84.2781,429928.155563,0
+SUI.US,D,20171219,000000,84.3759,84.3759,81.9298,81.9654,522214.0409776,0
+SUI.US,D,20171220,000000,81.5919,82.419,81.4219,81.494,409348.56602001,0
+SUI.US,D,20171221,000000,81.6719,81.7065,80.6095,81.0226,370821.15410062,0
+SUI.US,D,20171222,000000,81.2173,82.0366,80.9337,81.8409,281702.29338092,0
+SUI.US,D,20171226,000000,81.744,82.3479,81.6007,82.1423,165231.67178182,0
+SUI.US,D,20171227,000000,82.2134,82.6582,81.662,82.4368,338996.0973183,0
+SUI.US,D,20171228,000000,82.3469,82.7689,81.5118,82.7591,370140.19319977,0
+SUI.US,D,20171229,000000,82.7779,83.188,82.4991,83.1178,401478.56024463,0
+SUI.US,D,20180102,000000,83.2691,83.2691,81.748,82.1493,301266.006632,0
+SUI.US,D,20180103,000000,82.2214,82.678,81.5504,82.2056,271524.30571127,0
+SUI.US,D,20180104,000000,81.7737,82.1038,80.8595,81.1273,314757.73419806,0
+SUI.US,D,20180105,000000,80.7182,81.1373,80.1539,80.5452,513670.15710421,0
+SUI.US,D,20180108,000000,80.5087,81.7194,80.3654,81.6917,331735.21258647,0
+SUI.US,D,20180109,000000,81.7104,81.7104,80.8506,81.3418,377420.30268213,0
+SUI.US,D,20180110,000000,80.9139,80.9465,79.2298,79.3998,463650.39167533,0
+SUI.US,D,20180111,000000,79.4442,79.8544,78.5873,78.9501,372031.30155592,0
+SUI.US,D,20180112,000000,78.8275,79.3918,77.9856,78.1091,378586.94149146,0
+SUI.US,D,20180116,000000,78.2256,79.6222,78.2,78.3137,427372.27556961,0
+SUI.US,D,20180117,000000,78.7168,79.1656,78.2266,78.8543,386093.70066446,0
+SUI.US,D,20180118,000000,78.6576,78.9136,77.7512,78.6013,649631.64026811,0
+SUI.US,D,20180119,000000,78.3611,79.2911,78.2553,78.6832,432775.44230148,0
+SUI.US,D,20180122,000000,78.6487,79.9927,78.5489,79.881,467815.07974057,0
+SUI.US,D,20180123,000000,80.144,81.9694,79.881,81.9358,516773.43657361,0
+SUI.US,D,20180124,000000,81.8695,82.2056,80.8328,80.984,612597.68791731,0
+SUI.US,D,20180125,000000,80.734,81.3497,80.392,81.3329,256916.53078467,0
+SUI.US,D,20180126,000000,81.2173,81.2934,79.9552,80.1351,514505.92783839,0
+SUI.US,D,20180129,000000,80.2231,80.2231,78.8473,78.8641,588606.21106722,0
+SUI.US,D,20180130,000000,78.7623,79.6676,78.3423,78.959,373232.34255044,0
+SUI.US,D,20180131,000000,79.2387,79.9275,78.8888,79.5886,700425.45486362,0
+SUI.US,D,20180201,000000,79.552,79.9453,78.282,78.4866,427120.33015458,0
+SUI.US,D,20180202,000000,77.8165,78.709,77.518,78.2256,494112.51482698,0
+SUI.US,D,20180205,000000,78.1347,78.5489,75.3764,75.5395,496779.69600773,0
+SUI.US,D,20180206,000000,75.0719,75.9664,71.7749,75.6116,724964.33118973,0
+SUI.US,D,20180207,000000,75.9397,77.6703,75.5928,76.6206,589161.70517505,0
+SUI.US,D,20180208,000000,76.5515,77.4558,75.2153,75.2153,459617.24137698,0
+SUI.US,D,20180209,000000,75.3071,76.4339,74.0144,75.8784,574776.53262317,0
+SUI.US,D,20180212,000000,76.0682,76.5614,73.4946,76.4002,511901.48005415,0
+SUI.US,D,20180213,000000,76.2698,77.1079,75.3161,76.8104,440156.73468145,0
+SUI.US,D,20180214,000000,76.4773,76.8006,75.1886,76.166,557583.53466288,0
+SUI.US,D,20180215,000000,76.2698,77.7829,76.2549,77.5082,505491.54349114,0
+SUI.US,D,20180216,000000,77.7512,78.3423,77.2137,78.1535,352101.30621553,0
+SUI.US,D,20180220,000000,78.0122,78.3699,76.596,76.6562,475786.26841355,0
+SUI.US,D,20180221,000000,76.7225,77.4459,75.8874,76.0504,477757.31125881,0
+SUI.US,D,20180222,000000,76.4873,79.5717,75.8419,78.5142,634561.45949948,0
+SUI.US,D,20180223,000000,78.9234,79.9098,78.2,79.7585,337878.02629981,0
+SUI.US,D,20180226,000000,80.0264,80.1044,79.3731,79.7032,426266.34649883,0
+SUI.US,D,20180227,000000,79.5619,79.8642,77.6277,77.7868,517811.573103,0
+SUI.US,D,20180228,000000,78.1901,79.5075,77.9015,78.4412,492593.75953399,0
+SUI.US,D,20180301,000000,78.0646,79.6597,77.7147,78.282,492079.75041418,0
+SUI.US,D,20180302,000000,77.7424,78.1535,77.2403,77.8749,505760.68999876,0
+SUI.US,D,20180305,000000,78.0033,78.6654,77.6771,77.948,667355.84844081,0
+SUI.US,D,20180306,000000,77.7512,78.3235,77.103,78.1091,594886.63352129,0
+SUI.US,D,20180307,000000,78.1347,78.9046,77.2403,78.1614,411169.85817682,0
+SUI.US,D,20180308,000000,78.3789,79.0163,78.1614,78.789,281998.75927089,0
+SUI.US,D,20180309,000000,78.7366,79.7219,78.3324,79.6943,450195.0899524,0
+SUI.US,D,20180312,000000,79.4354,80.0808,79.1398,79.6044,560304.34277936,0
+SUI.US,D,20180313,000000,80.0343,80.4009,79.0321,79.3464,293501.23107013,0
+SUI.US,D,20180314,000000,79.8218,80.3011,79.2663,80.0986,397799.55008788,0
+SUI.US,D,20180315,000000,80.1618,80.6817,79.7862,80.4593,653305.59127999,0
+SUI.US,D,20180316,000000,80.4108,81.0186,80.139,80.9049,475408.8562055,0
+SUI.US,D,20180319,000000,80.5542,80.7429,80.0343,80.4593,561626.80325099,0
+SUI.US,D,20180320,000000,80.4751,81.1185,80.1539,80.4751,431807.12197144,0
+SUI.US,D,20180321,000000,80.4751,80.7429,79.7032,80.2794,770683.82347057,0
+SUI.US,D,20180322,000000,80.0264,81.5849,79.881,80.0896,577436.63100109,0
+SUI.US,D,20180323,000000,79.9453,80.3841,79.1398,79.4166,767352.88248155,0
+SUI.US,D,20180326,000000,79.8129,80.2962,79.2841,79.8129,497005.33386938,0
+SUI.US,D,20180327,000000,79.8218,82.1216,79.1033,81.1273,470912.28823613,0
+SUI.US,D,20180328,000000,81.3616,82.7353,81.1906,82.2116,492050.40737387,0
+SUI.US,D,20180329,000000,82.3736,82.9705,81.995,82.5001,594269.41784593,0
+SUI.US,D,20180402,000000,82.2116,82.5653,81.2844,81.7332,371997.91119972,0
+SUI.US,D,20180403,000000,81.9506,82.4102,81.3517,81.9862,508043.37616863,0
+SUI.US,D,20180404,000000,81.6165,82.9705,81.6165,82.7096,370133.11039694,0
+SUI.US,D,20180405,000000,82.7442,82.7442,81.9862,82.3904,295270.91994916,0
+SUI.US,D,20180406,000000,82.3657,83.0041,81.9764,82.2748,479271.00740692,0
+SUI.US,D,20180409,000000,82.2945,82.8243,81.7332,81.7885,508842.72105967,0
+SUI.US,D,20180410,000000,81.8854,82.5001,81.662,82.0494,366761.69624888,0
+SUI.US,D,20180411,000000,81.8854,83.1306,81.8854,82.7442,516344.42108778,0
+SUI.US,D,20180412,000000,82.7442,82.7857,81.2648,81.3616,501338.99737361,0
+SUI.US,D,20180413,000000,81.6343,82.5268,80.8585,82.4754,353105.04055972,0
+SUI.US,D,20180416,000000,82.681,83.0525,82.0494,82.7096,251497.17478918,0
+SUI.US,D,20180417,000000,82.7817,83.8926,82.4102,83.3926,356081.84140713,0
+SUI.US,D,20180418,000000,83.3926,83.6466,83.1306,83.3323,211773.78102015,0
+SUI.US,D,20180419,000000,83.1228,83.1228,82.1483,82.7008,319475.89271318,0
+SUI.US,D,20180420,000000,82.7353,82.9626,82.0583,82.4478,316984.76977426,0
+SUI.US,D,20180423,000000,82.6543,82.9182,82.2214,82.6543,368982.66085122,0
+SUI.US,D,20180424,000000,83.1306,83.1306,81.5523,82.4754,926749.33655874,0
+SUI.US,D,20180425,000000,83.2058,83.2058,82.0494,83.0141,476752.56508564,0
+SUI.US,D,20180426,000000,83.1406,84.0093,83.0713,83.5843,1111054.9963673,0
+SUI.US,D,20180427,000000,83.7127,85.0658,83.7127,84.8216,482408.68906151,0
+SUI.US,D,20180430,000000,85.1013,85.4354,84.5469,84.7406,458041.82366133,0
+SUI.US,D,20180501,000000,84.7406,85.1477,84.3878,84.7307,357583.39560752,0
+SUI.US,D,20180502,000000,84.542,84.875,83.9193,84.4065,701466.62687993,0
+SUI.US,D,20180503,000000,84.4065,84.8148,84.2435,84.5508,394787.3352263,0
+SUI.US,D,20180504,000000,84.4698,85.1913,84.4698,85.0016,520433.22197983,0
+SUI.US,D,20180507,000000,85.2634,85.6509,85.2634,85.5086,426461.62949121,0
+SUI.US,D,20180508,000000,85.5797,85.5797,84.8058,84.9946,293324.16099933,0
+SUI.US,D,20180509,000000,84.7307,84.9748,84.4569,84.9393,352081.06963601,0
+SUI.US,D,20180510,000000,85.2733,85.4176,84.9481,85.2546,241320.19894851,0
+SUI.US,D,20180511,000000,85.3711,85.6241,84.8661,84.9748,189452.83380946,0
+SUI.US,D,20180514,000000,84.9748,84.9748,83.4677,84.1901,341651.13655133,0
+SUI.US,D,20180515,000000,83.694,83.8175,83.1228,83.4953,416534.57540761,0
+SUI.US,D,20180516,000000,83.5131,83.7305,82.8075,82.9943,320494.80449202,0
+SUI.US,D,20180517,000000,83.1959,83.2147,82.1957,82.6167,446012.18896559,0
+SUI.US,D,20180518,000000,82.934,83.2513,82.3736,82.7442,497893.71971031,0
+SUI.US,D,20180521,000000,82.9626,83.439,82.3143,82.8341,467007.64021772,0
+SUI.US,D,20180522,000000,82.6444,83.1594,82.5367,83.0525,474879.66965105,0
+SUI.US,D,20180523,000000,83.1594,84.9659,83.1594,84.2968,341290.92543588,0
+SUI.US,D,20180524,000000,84.7129,84.8661,83.8175,83.8926,366751.57795912,0
+SUI.US,D,20180525,000000,84.1703,84.9205,84.118,84.6863,210858.07579686,0
+SUI.US,D,20180529,000000,84.4965,86.2833,84.371,85.8317,527478.58713976,0
+SUI.US,D,20180530,000000,85.3998,87.7471,85.3998,87.3221,664383.09490931,0
+SUI.US,D,20180531,000000,87.1136,87.5296,86.4376,87.2954,441581.38987966,0
+SUI.US,D,20180601,000000,87.2233,88.0811,86.6826,87.9091,359042.45299093,0
+SUI.US,D,20180604,000000,88.0346,88.8579,87.6116,88.7482,412995.19764953,0
+SUI.US,D,20180605,000000,88.9192,89.3807,87.6304,87.7471,773166.85177769,0
+SUI.US,D,20180606,000000,87.667,88.0624,86.5887,87.079,512778.73577634,0
+SUI.US,D,20180607,000000,87.2133,87.3478,86.5483,87.1867,614018.29579962,0
+SUI.US,D,20180608,000000,87.2707,87.6403,87.2233,87.4851,247702.81612916,0
+SUI.US,D,20180611,000000,87.4753,87.7283,86.6174,86.8447,294958.26479557,0
+SUI.US,D,20180612,000000,86.6174,87.4595,86.3842,86.8803,627011.19168052,0
+SUI.US,D,20180613,000000,87.0068,87.33,85.3277,86.1312,489329.59925739,0
+SUI.US,D,20180614,000000,86.3674,87.3942,86.3674,87.1501,221050.22907217,0
+SUI.US,D,20180615,000000,87.3221,87.7856,86.9791,87.1334,451788.72058962,0
+SUI.US,D,20180618,000000,86.907,87.33,86.2745,87.0968,279398.35880255,0
+SUI.US,D,20180619,000000,86.8625,87.4941,86.2745,86.4098,293483.01814856,0
+SUI.US,D,20180620,000000,86.8071,87.2133,86.1312,87.1234,257724.9821365,0
+SUI.US,D,20180621,000000,87.3754,87.5395,86.7538,87.0523,365389.65615742,0
+SUI.US,D,20180622,000000,87.4239,87.8992,86.8249,87.836,381422.08628224,0
+SUI.US,D,20180625,000000,87.7371,88.3519,87.4663,88.1355,327918.59368898,0
+SUI.US,D,20180626,000000,88.1453,88.4873,87.7283,87.8726,367019.71263776,0
+SUI.US,D,20180627,000000,88.0989,88.3885,87.5128,87.8726,372312.59001126,0
+SUI.US,D,20180628,000000,87.8448,88.9182,87.8014,88.8827,510310.88490386,0
+SUI.US,D,20180629,000000,88.5742,89.6466,88.1088,89.0279,479836.61980451,0
+SUI.US,D,20180702,000000,88.8925,89.4202,87.9289,88.9271,317221.53775465,0
+SUI.US,D,20180703,000000,88.9558,89.9382,88.6701,89.5191,295245.62422476,0
+SUI.US,D,20180705,000000,89.7919,90.2386,89.0645,90.1734,281015.26150621,0
+SUI.US,D,20180706,000000,90.3384,90.7169,89.8363,90.2939,249440.12648096,0
+SUI.US,D,20180709,000000,90.2939,90.5647,88.5002,89.0556,417926.85207859,0
+SUI.US,D,20180710,000000,89.2572,89.6742,88.8559,89.266,333123.44194155,0
+SUI.US,D,20180711,000000,89.4756,90.0192,89.438,89.7385,343098.05198702,0
+SUI.US,D,20180712,000000,89.7751,90.4382,89.3017,90.1822,385003.96085729,0
+SUI.US,D,20180713,000000,90.6744,90.9304,90.1022,90.3107,361295.79612049,0
+SUI.US,D,20180716,000000,89.9579,90.3285,89.438,90.0281,392624.04487561,0
+SUI.US,D,20180717,000000,90.1486,90.3838,88.8461,89.02,448878.70045462,0
+SUI.US,D,20180718,000000,88.8302,89.3827,88.4093,88.8827,271678.10371563,0
+SUI.US,D,20180719,000000,88.9468,90.3641,88.6731,89.693,365680.05107353,0
+SUI.US,D,20180720,000000,89.5923,89.5923,87.9921,88.2273,524429.94643505,0
+SUI.US,D,20180723,000000,88.3924,88.4912,87.6897,88.2017,222954.49120502,0
+SUI.US,D,20180724,000000,87.9665,88.0742,86.8912,87.2469,421477.35995539,0
+SUI.US,D,20180725,000000,87.326,88.3924,87.326,87.8626,441037.02589057,0
+SUI.US,D,20180726,000000,88.3647,89.0368,86.7775,87.41,489324.54011251,0
+SUI.US,D,20180727,000000,87.3438,87.8014,86.5887,86.7735,312572.1836099,0
+SUI.US,D,20180730,000000,86.8368,87.583,86.4721,87.3902,415069.44705035,0
+SUI.US,D,20180731,000000,87.6196,89.8462,87.5267,88.1927,461835.17049238,0
+SUI.US,D,20180801,000000,87.7559,88.9656,87.1274,88.8302,424450.1134869,0
+SUI.US,D,20180802,000000,88.6277,89.2236,87.9833,88.2827,275084.93187784,0
+SUI.US,D,20180803,000000,88.2827,89.8462,88.1374,89.7385,254189.65169434,0
+SUI.US,D,20180806,000000,89.782,90.4116,89.7484,90.1022,242153.94602474,0
+SUI.US,D,20180807,000000,89.9016,90.6843,89.3867,90.2841,407815.64512136,0
+SUI.US,D,20180808,000000,90.3196,90.6546,89.9757,90.0113,294922.85078142,0
+SUI.US,D,20180809,000000,90.0824,90.9551,90.0113,90.6646,213330.98581423,0
+SUI.US,D,20180810,000000,90.6368,91.0668,89.4658,89.5745,362563.61782743,0
+SUI.US,D,20180813,000000,89.4568,89.7919,89.3095,89.6377,316177.33025141,0
+SUI.US,D,20180814,000000,89.7573,90.9205,89.693,90.792,322076.29318152,0
+SUI.US,D,20180815,000000,90.7575,92.2201,90.5845,92.0066,428501.47670683,0
+SUI.US,D,20180816,000000,91.979,92.9722,91.7111,92.8813,378797.40191848,0
+SUI.US,D,20180817,000000,91.4631,92.8725,91.2347,92.6421,634730.43493847,0
+SUI.US,D,20180820,000000,92.567,92.8725,91.8772,91.9355,429279.57318937,0
+SUI.US,D,20180821,000000,91.8871,92.0066,91.1893,91.554,270921.25564157,0
+SUI.US,D,20180822,000000,91.4631,91.6538,90.9383,91.0747,282646.32981553,0
+SUI.US,D,20180823,000000,91.0915,91.4364,90.8948,91.2793,254434.51430653,0
+SUI.US,D,20180824,000000,91.2071,92.4277,91.133,92.2646,301733.47161891,0
+SUI.US,D,20180827,000000,92.3032,92.6511,91.6182,92.6036,493073.36646862,0
+SUI.US,D,20180828,000000,92.5858,93.6304,92.2735,93.584,396040.99132757,0
+SUI.US,D,20180829,000000,93.8281,94.094,93.5741,93.6798,292785.86798409,0
+SUI.US,D,20180830,000000,94.1236,94.1898,93.4911,93.8469,233798.26234088,0
+SUI.US,D,20180831,000000,93.9338,94.3598,93.4812,93.8469,313008.28189855,0
+SUI.US,D,20180904,000000,93.5573,94.1522,93.2242,93.5939,353549.23348019,0
+SUI.US,D,20180905,000000,91.2694,92.1085,90.7297,91.7744,3751521.8684951,0
+SUI.US,D,20180906,000000,92.0719,92.3991,91.5085,91.5085,906761.66696671,0
+SUI.US,D,20180907,000000,91.3248,92.0066,91.1696,91.6716,595713.29779469,0
+SUI.US,D,20180910,000000,91.9266,92.5284,91.5085,92.321,774631.98013495,0
+SUI.US,D,20180911,000000,92.5107,93.0375,92.2103,92.8082,1004828.1313212,0
+SUI.US,D,20180912,000000,92.8813,93.3913,92.6125,93.1393,449577.87427704,0
+SUI.US,D,20180913,000000,93.3745,94.1612,92.9337,93.415,408426.78982286,0
+SUI.US,D,20180914,000000,93.1966,93.6215,91.9266,92.7054,536124.66573973,0
+SUI.US,D,20180917,000000,92.8447,93.838,92.6036,93.7817,400813.7886074,0
+SUI.US,D,20180918,000000,93.8083,94.0871,92.5374,92.6777,463964.05865789,0
+SUI.US,D,20180919,000000,92.7993,92.7993,91.6617,91.8495,372619.17419098,0
+SUI.US,D,20180920,000000,91.979,92.6323,91.1973,92.6323,340062.565059,0
+SUI.US,D,20180921,000000,92.6777,93.2766,92.2468,92.9436,627913.74312711,0
+SUI.US,D,20180924,000000,93.0187,93.0187,91.7566,92.1085,422087.49282793,0
+SUI.US,D,20180925,000000,92.2932,92.4563,91.5085,91.6094,398222.49459984,0
+SUI.US,D,20180926,000000,91.636,92.062,90.6458,90.7209,427878.19005761,0
+SUI.US,D,20180927,000000,91.0698,92.0996,90.8118,91.4532,355358.38368929,0
+SUI.US,D,20180928,000000,91.5629,93.0375,91.305,93.0187,508757.72742569,0
+SUI.US,D,20181001,000000,93.0088,93.6502,92.3803,92.4465,366599.80361272,0
+SUI.US,D,20181002,000000,92.5374,93.0375,92.2379,92.744,441887.97405939,0
+SUI.US,D,20181003,000000,92.734,93.2687,91.0233,91.8673,356878.15081125,0
+SUI.US,D,20181004,000000,91.4364,92.0156,90.5449,91.2071,492506.74224206,0
+SUI.US,D,20181005,000000,91.4265,91.9069,91.1132,91.3988,1049323.3105411,0
+SUI.US,D,20181008,000000,91.5254,93.0375,91.1696,92.1657,443361.19704846,0
+SUI.US,D,20181009,000000,92.3486,93.4911,91.9434,93.0741,418632.09687487,0
+SUI.US,D,20181010,000000,92.7993,93.1491,90.9759,91.051,284075.03232966,0
+SUI.US,D,20181011,000000,91.0144,91.2437,87.833,87.9723,628753.56117719,0
+SUI.US,D,20181012,000000,88.3202,88.8559,86.6906,87.578,609462.02992066,0
+SUI.US,D,20181015,000000,87.2301,89.947,87.1007,89.0427,450018.0198816,0
+SUI.US,D,20181016,000000,89.2651,91.38,88.7422,90.9571,360102.84975778,0
+SUI.US,D,20181017,000000,90.7831,91.1696,89.9055,90.793,313951.30650419,0
+SUI.US,D,20181018,000000,90.6843,91.3613,90.4817,90.9759,338167.40938694,0
+SUI.US,D,20181019,000000,91.0144,91.8208,91.0144,91.3702,316203.63780478,0
+SUI.US,D,20181022,000000,91.3702,91.9691,89.1534,89.191,396224.13237224,0
+SUI.US,D,20181023,000000,88.7334,91.4463,88.6948,90.6646,408988.35490455,0
+SUI.US,D,20181024,000000,90.6942,93.1293,90.6516,92.2201,409480.10378689,0
+SUI.US,D,20181025,000000,90.4817,94.8253,90.206,94.0584,589775.88536349,0
+SUI.US,D,20181026,000000,93.7817,94.2561,91.3988,92.5759,457547.03929206,0
+SUI.US,D,20181029,000000,88.0998,94.17,88.0998,93.5573,281811.57091033,0
+SUI.US,D,20181030,000000,93.7817,94.4349,92.7904,93.159,289854.5994406,0
+SUI.US,D,20181031,000000,93.0909,93.6127,91.4265,92.0432,595951.07760405,0
+SUI.US,D,20181101,000000,92.0719,92.5858,91.554,92.1657,403491.08807791,0
+SUI.US,D,20181102,000000,92.1361,92.1361,90.0507,91.217,380421.38742497,0
+SUI.US,D,20181105,000000,91.4364,93.3161,91.3514,92.8171,278177.08122851,0
+SUI.US,D,20181106,000000,92.8813,93.6028,92.1361,92.5186,269148.53127561,0
+SUI.US,D,20181107,000000,92.8912,93.9338,91.9602,93.925,300196.50340436,0
+SUI.US,D,20181108,000000,94.0001,94.5131,92.7805,94.3015,278955.17771106,0
+SUI.US,D,20181109,000000,93.9072,94.6266,93.5741,94.0673,175676.78230113,0
+SUI.US,D,20181112,000000,94.18,95.1416,93.9072,93.9912,313190.41111423,0
+SUI.US,D,20181113,000000,94.2917,94.2917,92.485,93.5287,396924.31802363,0
+SUI.US,D,20181114,000000,93.3913,93.7619,92.4365,92.6511,310672.98062193,0
+SUI.US,D,20181115,000000,92.4089,92.4089,91.1696,92.062,289242.44291011,0
+SUI.US,D,20181116,000000,92.2003,93.9734,92.2003,93.9438,294435.14921498,0
+SUI.US,D,20181119,000000,94.1424,94.4072,92.5858,93.4624,224881.01357534,0
+SUI.US,D,20181120,000000,93.8795,93.9536,92.9624,93.4338,250192.92723911,0
+SUI.US,D,20181121,000000,93.3557,94.3786,92.9337,93.67,228307.0664881,0
+SUI.US,D,20181123,000000,93.5939,93.9072,92.7153,93.4061,60379.882314195,0
+SUI.US,D,20181126,000000,93.4911,94.1236,93.0276,93.8183,300435.2950427,0
+SUI.US,D,20181127,000000,93.8183,94.1038,93.1293,93.7619,320450.28401707,0
+SUI.US,D,20181128,000000,93.8183,94.3786,93.5188,94.3114,429371.64962619,0
+SUI.US,D,20181129,000000,94.0189,94.3114,93.4338,94.18,484847.19689369,0
+SUI.US,D,20181130,000000,94.4438,95.3807,94.2649,95.361,740431.14891696,0
+SUI.US,D,20181203,000000,95.5043,96.6102,94.6751,96.3849,551073.42703125,0
+SUI.US,D,20181204,000000,96.202,97.0915,95.789,96.2317,922954.97789872,0
+SUI.US,D,20181206,000000,95.8452,99.3748,95.5043,99.2065,713685.47359418,0
+SUI.US,D,20181207,000000,98.9297,99.6014,97.6311,99.2065,661620.80180481,0
+SUI.US,D,20181210,000000,99.4334,99.5825,97.9582,99.0286,395288.19056942,0
+SUI.US,D,20181211,000000,99.325,99.7793,98.4158,98.6036,425661.27277118,0
+SUI.US,D,20181212,000000,99.0088,99.325,96.8237,97.1014,637802.34770962,0
+SUI.US,D,20181213,000000,97.2862,98.9199,97.1113,97.8565,419867.54005457,0
+SUI.US,D,20181214,000000,97.9484,98.6234,97.3257,98.4851,353872.00692353,0
+SUI.US,D,20181217,000000,98.5542,99.0879,94.9014,95.1228,493360.7258978,0
+SUI.US,D,20181218,000000,95.6931,96.5212,95.2562,95.4677,417563.6054762,0
+SUI.US,D,20181219,000000,95.5676,95.6545,94.18,94.7986,558370.73760621,0
+SUI.US,D,20181220,000000,95.0071,95.4579,93.2519,94.18,426422.16816114,0
+SUI.US,D,20181221,000000,94.17,96.3473,93.4061,93.4911,498956.14013512,0
+SUI.US,D,20181224,000000,89.3827,93.8281,89.2819,89.3827,192594.56277996,0
+SUI.US,D,20181226,000000,89.6387,92.1282,88.8154,92.0906,409057.15927492,0
+SUI.US,D,20181227,000000,91.803,92.8171,89.4844,92.7153,429417.18193012,0
+SUI.US,D,20181228,000000,93.5188,93.9438,91.7586,92.9337,390983.8701055,0
+SUI.US,D,20181231,000000,92.9999,93.9438,92.0532,93.8281,434355.919162,0
+SUI.US,D,20190102,000000,93.415,93.8281,89.941,90.2168,564055.1927934,0
+SUI.US,D,20190103,000000,90.4659,92.6421,90.2919,91.2941,329367.53278262,0
+SUI.US,D,20190104,000000,91.6548,92.7054,90.9827,91.7121,413725.73817021,0
+SUI.US,D,20190107,000000,91.8772,93.1778,91.7754,92.0808,326414.00400165,0
+SUI.US,D,20190108,000000,92.312,93.6798,91.9434,93.5089,506081.43978416,0
+SUI.US,D,20190109,000000,93.9536,93.9536,92.1657,92.8269,300694.32326056,0
+SUI.US,D,20190110,000000,92.7716,95.0842,92.2567,94.7887,331626.94688604,0
+SUI.US,D,20190111,000000,94.9014,95.532,94.3015,95.4579,264191.58112215,0
+SUI.US,D,20190114,000000,95.2197,95.9323,94.7215,95.2473,304042.46534216,0
+SUI.US,D,20190115,000000,95.2948,96.4916,95.19,95.5676,227913.46501643,0
+SUI.US,D,20190116,000000,95.4479,97.6015,94.8935,96.7554,429013.46216868,0
+SUI.US,D,20190117,000000,96.5588,97.6015,96.3275,97.5234,268157.9507081,0
+SUI.US,D,20190118,000000,96.7278,98.4158,96.2317,96.7278,304833.7156014,0
+SUI.US,D,20190122,000000,96.7654,97.1794,96.1249,96.8435,291104.20822597,0
+SUI.US,D,20190123,000000,96.9017,97.2368,96.1733,96.8237,324961.01759211,0
+SUI.US,D,20190124,000000,96.5687,97.052,96.1249,96.6685,238772.41358693,0
+SUI.US,D,20190125,000000,96.6685,97.5036,96.5687,97.4622,355489.92145618,0
+SUI.US,D,20190128,000000,97.0619,98.9595,97.0619,98.406,404828.72598419,0
+SUI.US,D,20190129,000000,98.574,99.246,97.9098,99.1867,350337.68831035,0
+SUI.US,D,20190130,000000,99.1076,100.047,98.7223,99.661,279758.56991801,0
+SUI.US,D,20190131,000000,99.246,101.47,98.5048,101.391,349392.64004675,0
+SUI.US,D,20190201,000000,101.529,101.945,99.5825,101.479,459863.11581814,0
+SUI.US,D,20190204,000000,101.252,102.498,100.906,102.458,240812.26080256,0
+SUI.US,D,20190205,000000,102.557,103.052,101.232,102.942,267469.90700442,0
+SUI.US,D,20190206,000000,102.715,103.328,102.3,103.258,208287.01836883,0
+SUI.US,D,20190207,000000,103.052,104.701,102.764,104.484,364093.50323915,0
+SUI.US,D,20190208,000000,104.326,105.087,104.139,104.731,229400.85361115,0
+SUI.US,D,20190211,000000,104.652,105.69,104.593,104.761,447828.42197752,0
+SUI.US,D,20190212,000000,105.116,105.176,102.112,103.022,441429.61553326,0
+SUI.US,D,20190213,000000,102.557,104.721,102.557,104.484,401263.04067274,0
+SUI.US,D,20190214,000000,104.484,105.018,104.109,104.879,248925.10553217,0
+SUI.US,D,20190215,000000,105.482,111.886,104.652,105.67,374121.74022035,0
+SUI.US,D,20190219,000000,105.008,106.125,105.008,105.759,416937.28334005,0
+SUI.US,D,20190220,000000,105.759,105.996,104.553,105.206,483970.95300047,0
+SUI.US,D,20190221,000000,101.035,105.236,100.57,105.028,705133.49508898,0
+SUI.US,D,20190222,000000,104.721,105.374,104.237,104.958,576860.90031375,0
+SUI.US,D,20190225,000000,104.79,105.186,104.059,104.691,613478.99095541,0
+SUI.US,D,20190226,000000,104.415,105.126,104.099,104.79,621621.17872533,0
+SUI.US,D,20190227,000000,104.307,104.701,103.535,104.513,423139.79496297,0
+SUI.US,D,20190228,000000,104.455,105.868,103.733,104.771,799310.48885973,0
+SUI.US,D,20190301,000000,104.711,105.216,103.08,104.988,480514.54521843,0
+SUI.US,D,20190304,000000,105.442,106.213,104.543,106.115,525966.91464961,0
+SUI.US,D,20190305,000000,105.7,106.925,105.472,106.501,375603.05784123,0
+SUI.US,D,20190306,000000,106.559,107.33,106.026,106.549,303385.78833674,0
+SUI.US,D,20190307,000000,106.679,107.785,106.441,106.737,280273.5908668,0
+SUI.US,D,20190308,000000,106.846,107.468,106.679,106.995,285081.80216078,0
+SUI.US,D,20190311,000000,107.162,108.526,106.945,108.477,345570.96200438,0
+SUI.US,D,20190312,000000,108.714,109.199,108.042,108.704,317814.46953458,0
+SUI.US,D,20190313,000000,108.843,109.475,108.2,108.279,336742.75418873,0
+SUI.US,D,20190314,000000,108.427,108.863,107.646,108.497,286679.4801139,0
+SUI.US,D,20190315,000000,108.823,109.257,107.934,109.129,622266.72561203,0
+SUI.US,D,20190318,000000,109.139,109.208,106.431,107.073,423561.72764597,0
+SUI.US,D,20190319,000000,107.123,107.123,106.016,106.549,494386.72047948,0
+SUI.US,D,20190320,000000,106.559,107.162,105.384,106.461,584334.26913052,0
+SUI.US,D,20190321,000000,106.362,108.358,106.223,108.329,389726.16668832,0
+SUI.US,D,20190322,000000,108.348,109.692,108.259,108.921,422800.83225601,0
+SUI.US,D,20190325,000000,108.911,109.247,108.309,108.763,321569.36686454,0
+SUI.US,D,20190326,000000,108.615,109.692,108.259,109.673,207184.12478499,0
+SUI.US,D,20190327,000000,109.485,109.88,108.487,109.031,314660.59861636,0
+SUI.US,D,20190328,000000,109.307,110.236,108.546,110.138,336112.38473667,0
+SUI.US,D,20190329,000000,110.078,110.592,109.337,110.048,470499.46201392,0
+SUI.US,D,20190401,000000,110.038,110.839,108.793,110.74,399555.07336124,0
+SUI.US,D,20190402,000000,110.879,112.015,109.663,111.837,587786.62959666,0
+SUI.US,D,20190403,000000,112.005,112.064,110.829,111.659,264553.81589556,0
+SUI.US,D,20190404,000000,111.551,111.561,110.602,111.481,265911.69038136,0
+SUI.US,D,20190405,000000,111.086,111.985,110.819,111.896,300983.7063477,0
+SUI.US,D,20190408,000000,111.6,112.144,110.306,111.245,325318.19322064,0
+SUI.US,D,20190409,000000,111.215,111.471,110.157,110.394,291309.60950809,0
+SUI.US,D,20190410,000000,110.799,111.639,110.364,111.58,347640.15226032,0
+SUI.US,D,20190411,000000,111.551,112.025,110.898,111.561,208747.40055292,0
+SUI.US,D,20190412,000000,111.293,112.292,110.473,112.252,293376.77610608,0
+SUI.US,D,20190415,000000,112.173,112.44,110.839,111.422,289936.55758766,0
+SUI.US,D,20190416,000000,111.283,111.283,108.042,108.22,567143.29482818,0
+SUI.US,D,20190417,000000,108.546,109.92,106.915,109.189,669702.27983617,0
+SUI.US,D,20190418,000000,109.199,111.105,108.605,110.71,513235.07064452,0
+SUI.US,D,20190422,000000,110.473,110.532,107.785,109.228,391949.1549486,0
+SUI.US,D,20190423,000000,109.712,111.215,108.941,111.047,545221.00823403,0
+SUI.US,D,20190424,000000,110.869,112.618,110.74,112.025,429533.54226236,0
+SUI.US,D,20190425,000000,112.351,114.674,111.916,113.477,1071247.6207932,0
+SUI.US,D,20190426,000000,113.419,114.714,113.241,113.359,561413.30733705,0
+SUI.US,D,20190429,000000,113.28,114.318,112.48,112.934,543982.5295674,0
+SUI.US,D,20190430,000000,113.003,114.594,112.282,114.278,461751.18868737,0
+SUI.US,D,20190501,000000,114.288,116.185,113.567,114.92,780610.87755417,0
+SUI.US,D,20190502,000000,115.03,115.869,114.239,114.99,306281.64286606,0
+SUI.US,D,20190503,000000,115.296,115.949,114.288,114.862,530582.87843815,0
+SUI.US,D,20190506,000000,114.051,115.553,114.051,115.059,281769.07409334,0
+SUI.US,D,20190507,000000,114.644,115.227,112.608,113.132,323688.13674029,0
+SUI.US,D,20190508,000000,113.063,114.209,112.49,112.49,407074.98631092,0
+SUI.US,D,20190509,000000,112.144,113.537,111.926,113.309,440602.95125986,0
+SUI.US,D,20190510,000000,112.934,114.268,112.668,114.16,522238.32487303,0
+SUI.US,D,20190513,000000,113.389,115.632,112.736,115.464,496668.39482037,0
+SUI.US,D,20190514,000000,115.543,117.599,114.436,114.604,774684.5952417,0
+SUI.US,D,20190515,000000,114.545,115.988,114.416,115.257,356094.99518382,0
+SUI.US,D,20190516,000000,115.078,116.848,115.049,116.185,482545.28597327,0
+SUI.US,D,20190517,000000,115.771,116.62,115.168,116.393,437539.13312051,0
+SUI.US,D,20190520,000000,116.215,116.492,113.863,114.426,509326.3753102,0
+SUI.US,D,20190521,000000,114.762,115.909,114.762,115.444,483729.1258752,0
+SUI.US,D,20190522,000000,115.849,115.849,114.684,115.375,704100.41770448,0
+SUI.US,D,20190523,000000,115.128,117.066,115.039,117.056,603437.60019752,0
+SUI.US,D,20190524,000000,117.45,118.281,116.818,117.094,663867.06213154,0
+SUI.US,D,20190528,000000,117.244,118.182,116.077,116.739,4571482.7749262,0
+SUI.US,D,20190529,000000,113.893,114.338,113.181,113.725,2458862.7956854,0
+SUI.US,D,20190530,000000,113.725,115.168,113.389,114.714,826800.87030885,0
+SUI.US,D,20190531,000000,114.446,117.46,113.883,117.234,1317180.7480434,0
+SUI.US,D,20190603,000000,117.895,118.359,116.749,118.143,968840.41013162,0
+SUI.US,D,20190604,000000,118.143,118.35,115.801,117.104,690947.65284538,0
+SUI.US,D,20190605,000000,117.204,120.159,117.204,119.951,640575.77093285,0
+SUI.US,D,20190606,000000,119.852,120.238,118.854,120,566288.29934345,0
+SUI.US,D,20190607,000000,120.525,121.196,119.783,120.485,468680.19351506,0
+SUI.US,D,20190610,000000,120.999,120.999,119.644,119.773,414576.68633903,0
+SUI.US,D,20190611,000000,120.04,120.228,117.866,119.428,541150.42026355,0
+SUI.US,D,20190612,000000,119.418,120.515,119.121,119.724,347075.55169171,0
+SUI.US,D,20190613,000000,120.05,120.337,119.16,119.872,319429.34858029,0
+SUI.US,D,20190614,000000,119.754,120.781,119.654,119.882,365372.45506483,0
+SUI.US,D,20190617,000000,120.06,121.414,120.06,120.327,528220.25777917,0
+SUI.US,D,20190618,000000,120.88,121.622,119.298,120.08,470061.3400673,0
+SUI.US,D,20190619,000000,119.664,120.871,119.25,120.653,497312.92987808,0
+SUI.US,D,20190620,000000,120.989,121.384,120.327,120.603,819243.51968705,0
+SUI.US,D,20190621,000000,120.583,120.603,118.647,120.545,1220509.5958467,0
+SUI.US,D,20190624,000000,120.741,120.741,119.586,120.129,562977.59493396,0
+SUI.US,D,20190625,000000,120.722,121.454,119.032,119.15,532754.26342065,0
+SUI.US,D,20190626,000000,119.26,119.368,115.949,117.066,678739.93624986,0
+SUI.US,D,20190627,000000,117.885,118.904,117.658,118.251,401979.41558776,0
+SUI.US,D,20190628,000000,118.211,120.327,118.173,119.734,1048710.1421816,0
+SUI.US,D,20190701,000000,121.078,121.295,118.755,120.979,752725.88280441,0
+SUI.US,D,20190702,000000,121.009,123.677,121.009,123.075,736375.73838112,0
+SUI.US,D,20190703,000000,123.657,124.804,123.351,124.735,462558.62821022,0
+SUI.US,D,20190705,000000,123.934,124.448,121.72,124.22,377787.59660043,0
+SUI.US,D,20190708,000000,124.042,125.891,124.042,125.437,354918.23808473,0
+SUI.US,D,20190709,000000,125.297,126.85,125.071,126.612,613119.79166892,0
+SUI.US,D,20190710,000000,127.304,127.621,125.624,127.176,564924.3538838,0
+SUI.US,D,20190711,000000,127.235,127.235,124.794,125.624,413404.98838481,0
+SUI.US,D,20190712,000000,125.713,125.713,124.359,124.814,606711.87876387,0
+SUI.US,D,20190715,000000,125.159,125.851,124.725,125.159,297766.09020399,0
+SUI.US,D,20190716,000000,125.031,125.229,124.172,124.922,327317.56727723,0
+SUI.US,D,20190717,000000,124.962,125.575,123.638,124.675,407000.1109667,0
+SUI.US,D,20190718,000000,124.172,125.614,123.539,125.13,310737.73767639,0
+SUI.US,D,20190719,000000,125.159,125.683,122.392,122.729,431433.7570793,0
+SUI.US,D,20190722,000000,122.729,122.897,121.888,122.372,416146.03308082,0
+SUI.US,D,20190723,000000,122.313,124.122,121.532,123.796,524949.01469975,0
+SUI.US,D,20190724,000000,123.806,124.132,122.491,122.679,610802.70331387,0
+SUI.US,D,20190725,000000,124.646,124.863,122.817,123.558,771237.29392044,0
+SUI.US,D,20190726,000000,123.934,124.804,123.707,124.369,596664.41703214,0
+SUI.US,D,20190729,000000,124.596,126.504,124.596,125.269,347033.05487472,0
+SUI.US,D,20190730,000000,125.347,126.464,124.2,124.646,375505.92225953,0
+SUI.US,D,20190731,000000,124.695,125.525,123.45,124.052,521602.89627609,0
+SUI.US,D,20190801,000000,124.33,125.792,122.975,125.091,367428.49154407,0
+SUI.US,D,20190802,000000,125.169,126.632,124.428,126.059,304610.1013977,0
+SUI.US,D,20190805,000000,125.515,125.851,123.123,124.31,307721.47549891,0
+SUI.US,D,20190806,000000,124.34,127.136,124.34,126.217,341253.48776377,0
+SUI.US,D,20190807,000000,125.861,129.705,124.408,128.668,476560.3175802,0
+SUI.US,D,20190808,000000,128.925,130.684,127.651,130.575,398342.90224799,0
+SUI.US,D,20190809,000000,130.516,132.157,130.309,131.9,520102.35390468,0
+SUI.US,D,20190812,000000,132.127,133.738,131.672,133.086,540129.48482676,0
+SUI.US,D,20190813,000000,132.977,133.63,131.841,133.313,593011.71442875,0
+SUI.US,D,20190814,000000,133.234,134.173,132.305,132.75,507797.50172746,0
+SUI.US,D,20190815,000000,132.7,135.517,132.473,135.29,587161.31928949,0
+SUI.US,D,20190816,000000,135.527,136.921,134.875,136.406,549331.05753456,0
+SUI.US,D,20190819,000000,136.871,137.711,135.902,137.039,435196.74904106,0
+SUI.US,D,20190820,000000,137.257,137.335,136.05,137.019,466242.69751187,0
+SUI.US,D,20190821,000000,137.296,138.038,136.545,137.147,440600.92760191,0
+SUI.US,D,20190822,000000,137.325,138.374,136.495,138.284,273240.36765458,0
+SUI.US,D,20190823,000000,138.344,139.687,138.066,138.066,535177.59381819,0
+SUI.US,D,20190826,000000,138.374,139.509,136.16,137.583,442369.60465197,0
+SUI.US,D,20190827,000000,138.216,139.638,137.879,138.857,865386.96830885,0
+SUI.US,D,20190828,000000,138.749,139.303,137.672,137.85,497532.49676588,0
+SUI.US,D,20190829,000000,138.482,138.62,137.444,138.047,530055.71554165,0
+SUI.US,D,20190830,000000,138.442,138.986,137.513,138.047,407387.64146451,0
+SUI.US,D,20190903,000000,137.908,140.38,137.484,139.796,530399.73739349,0
+SUI.US,D,20190904,000000,140.646,141.645,139.539,140.736,491164.0451909,0
+SUI.US,D,20190905,000000,140.36,140.36,138.264,138.502,543116.40396393,0
+SUI.US,D,20190906,000000,138.719,140.014,138.719,139.658,428504.51219376,0
+SUI.US,D,20190909,000000,139.154,139.203,133.866,134.361,802205.33156009,0
+SUI.US,D,20190910,000000,133.866,133.866,127.828,131.178,854955.01156623,0
+SUI.US,D,20190911,000000,130.704,135.053,129.893,135.013,796724.25399706,0
+SUI.US,D,20190912,000000,136.179,137.918,133.876,136.318,604649.77131078,0
+SUI.US,D,20190913,000000,135.982,137.395,134.953,136.04,1143087.4780897,0
+SUI.US,D,20190916,000000,135.962,138.146,135.448,137.355,653195.30192161,0
+SUI.US,D,20190917,000000,138.186,139.935,137.177,138.561,679817.53410931,0
+SUI.US,D,20190918,000000,139.589,139.826,136.002,138.018,889635.44971883,0
+SUI.US,D,20190919,000000,138.532,138.838,137.741,138.186,697566.02617743,0
+SUI.US,D,20190920,000000,138.6,140.103,137.928,139.945,2220433.3921212,0
+SUI.US,D,20190923,000000,139.945,140.716,139.283,139.322,867217.36692644,0
+SUI.US,D,20190924,000000,139.559,141.862,139.559,140.894,862668.18385032,0
+SUI.US,D,20190925,000000,141.14,141.487,139.48,140.596,544167.69427001,0
+SUI.US,D,20190926,000000,140.736,141.833,140.251,141.309,502351.8381786,0
+SUI.US,D,20190927,000000,141.585,142.099,137.77,139.173,420355.241621,0
+SUI.US,D,20190930,000000,139.055,140.192,138.838,139.341,494307.79781934,0
+SUI.US,D,20191001,000000,139.144,139.885,137.385,139.441,477374.83990588,0
+SUI.US,D,20191002,000000,139.49,140.468,137.81,139.974,454372.93179433,0
+SUI.US,D,20191003,000000,139.954,142.396,139.629,141.685,554955.81481218,0
+SUI.US,D,20191004,000000,141.981,143.078,141.911,142.91,365633.50694064,0
+SUI.US,D,20191007,000000,142.415,143.869,141.951,143.265,393254.41432765,0
+SUI.US,D,20191008,000000,143.206,143.73,141.871,142.84,413646.81551008,0
+SUI.US,D,20191009,000000,143.779,144.135,141.843,143.166,375828.69570287,0
+SUI.US,D,20191010,000000,142.682,144.293,142.326,143.443,361874.56229478,0
+SUI.US,D,20191011,000000,144.521,144.521,142.574,142.781,467579.32358917,0
+SUI.US,D,20191014,000000,142.92,143.354,142.317,143.226,252723.5115081,0
+SUI.US,D,20191015,000000,143.226,144.145,142.178,143.967,447575.46473352,0
+SUI.US,D,20191016,000000,143.324,143.69,141.723,143.611,406205.82522053,0
+SUI.US,D,20191017,000000,143.611,144.649,143.354,143.897,559971.45104624,0
+SUI.US,D,20191018,000000,144.037,146.754,144.017,146.231,653846.91978215,0
+SUI.US,D,20191021,000000,145.934,147.268,144.718,147.07,519432.52312256,0
+SUI.US,D,20191022,000000,147.406,147.712,145.953,146.033,407713.45039478,0
+SUI.US,D,20191023,000000,145.904,147.228,145.41,145.489,527110.28139249,0
+SUI.US,D,20191024,000000,144.956,149.778,143.088,148.741,627095.17348553,0
+SUI.US,D,20191025,000000,148.237,148.395,147.15,147.762,415531.85289238,0
+SUI.US,D,20191028,000000,147.318,148.948,147.011,148.849,458810.8136831,0
+SUI.US,D,20191029,000000,148.849,150.757,148.781,149.116,520141.81523473,0
+SUI.US,D,20191030,000000,149.422,150.589,148.345,150.539,583293.09711422,0
+SUI.US,D,20191031,000000,150.777,153.207,149.986,152.684,605908.48655693,0
+SUI.US,D,20191101,000000,152.822,153.663,151.617,152.733,758450.81115065,0
+SUI.US,D,20191104,000000,152.18,152.2,149.097,149.748,665935.24055849,0
+SUI.US,D,20191105,000000,149.353,149.353,143.779,145.736,1073508.0467256,0
+SUI.US,D,20191106,000000,146.299,147.534,145.489,146.705,756738.79652325,0
+SUI.US,D,20191107,000000,146.299,146.299,143.433,145.232,519987.0054014,0
+SUI.US,D,20191108,000000,145.608,146.231,143.957,144.363,497975.67785737,0
+SUI.US,D,20191111,000000,144.353,146.349,144.353,145.706,727511.10472234,0
+SUI.US,D,20191112,000000,145.953,147.534,145.054,145.144,454707.8471854,0
+SUI.US,D,20191113,000000,145.302,148.167,145.124,147.574,857770.93160645,0
+SUI.US,D,20191114,000000,148.088,148.948,147.634,148.138,392457.09309456,0
+SUI.US,D,20191115,000000,148.276,150.074,148.276,149.64,371584.07314852,0
+SUI.US,D,20191118,000000,149.778,151.824,149.778,151.547,415941.64362766,0
+SUI.US,D,20191119,000000,151.468,153.86,150.332,153.623,580784.7730827,0
+SUI.US,D,20191120,000000,153.623,154.404,152.476,152.763,535409.30265369,0
+SUI.US,D,20191121,000000,152.22,152.22,148.029,148.128,652557.84966672,0
+SUI.US,D,20191122,000000,148.306,149.68,147.644,148.948,553445.15415101,0
+SUI.US,D,20191125,000000,149.67,151.34,149.422,150.114,745635.99716953,0
+SUI.US,D,20191126,000000,150.549,154.908,150.194,154.878,1309102.3054989,0
+SUI.US,D,20191127,000000,154.868,155.273,152.694,155.155,615021.01831484,0
+SUI.US,D,20191129,000000,155.303,156.113,154.562,154.612,299635.95015166,0
+SUI.US,D,20191202,000000,154.176,154.858,152.348,152.408,599254.69921072,0
+SUI.US,D,20191203,000000,152.398,153.909,151.301,151.567,521520.93812903,0
+SUI.US,D,20191204,000000,151.133,152.566,151.053,151.686,1046643.9874127,0
+SUI.US,D,20191205,000000,151.567,151.814,150.045,151.123,537160.77861117,0
+SUI.US,D,20191206,000000,150.737,151.231,148.701,149.245,569156.83449043,0
+SUI.US,D,20191209,000000,149.245,150.292,148.177,149.62,457703.87278335,0
+SUI.US,D,20191210,000000,149.442,150.322,148.138,148.671,429907.91898347,0
+SUI.US,D,20191211,000000,148.701,148.701,145.548,146.883,487709.66106681,0
+SUI.US,D,20191212,000000,146.883,147.366,142.524,144.055,833127.83689581,0
+SUI.US,D,20191213,000000,143.957,145.202,142.069,143.749,925994.51214265,0
+SUI.US,D,20191216,000000,143.977,144.6,141.665,142.544,1519861.2220561,0
+SUI.US,D,20191217,000000,143.661,144.382,139.678,140.044,1513333.9133319,0
+SUI.US,D,20191218,000000,139.806,141.081,139.539,139.856,1540472.1782973,0
+SUI.US,D,20191219,000000,139.796,140.419,138.996,139.105,1533794.1070558,0
+SUI.US,D,20191220,000000,139.767,140.646,139.609,140.34,2117358.3743355,0
+SUI.US,D,20191223,000000,140.824,141.219,138.551,138.65,549476.76090711,0
+SUI.US,D,20191224,000000,138.838,139.747,138.65,139.223,154677.2837331,0
+SUI.US,D,20191226,000000,139.431,140.33,139.411,139.717,230977.28315577,0
+SUI.US,D,20191227,000000,140.251,140.784,139.539,140.014,472184.15725897,0
+SUI.US,D,20191230,000000,139.569,140.646,139.451,140.29,367303.02475104,0
+SUI.US,D,20191231,000000,140.182,141.813,139.638,141.615,438204.91658673,0
+SUI.US,D,20200102,000000,141.723,142.732,138.186,139.055,418997.3671352,0
+SUI.US,D,20200103,000000,138.848,141.833,138.62,141.348,415530.8410634,0
+SUI.US,D,20200106,000000,141.042,141.743,140.419,140.696,766949.16272013,0
+SUI.US,D,20200107,000000,140.498,140.498,138.106,138.59,433259.09655201,0
+SUI.US,D,20200108,000000,138.808,139.875,138.502,139.609,703191.79528403,0
+SUI.US,D,20200109,000000,139.619,140.28,139.134,139.549,716972.90593723,0
+SUI.US,D,20200110,000000,139.796,141.585,139.164,141.387,706781.76449089,0
+SUI.US,D,20200113,000000,141.259,144.718,141.259,144.471,731965.17587471,0
+SUI.US,D,20200114,000000,144.738,144.995,143.186,144.461,684529.62165057,0
+SUI.US,D,20200115,000000,144.768,145.657,143.997,144.807,619954.69640185,0
+SUI.US,D,20200116,000000,145.084,146.121,144.56,145.914,460601.75097063,0
+SUI.US,D,20200117,000000,145.924,146.971,145.618,146.151,403984.8606182,0
+SUI.US,D,20200121,000000,146.279,148.731,146.231,148.661,432107.63517731,0
+SUI.US,D,20200122,000000,148.661,149.828,147.169,148.059,550596.85558355,0
+SUI.US,D,20200123,000000,148.454,149.106,147.466,148.207,314503.76512509,0
+SUI.US,D,20200124,000000,148.365,149.541,148.108,149.126,225438.53134111,0
+SUI.US,D,20200127,000000,148.603,149.314,147.861,149.106,380543.81873106,0
+SUI.US,D,20200128,000000,149.383,150.48,148.731,149.956,327388.39530555,0
+SUI.US,D,20200129,000000,150.411,152.258,149.64,151.468,362591.94903876,0
+SUI.US,D,20200130,000000,151.478,152.832,151.211,152.436,517510.04806815,0
+SUI.US,D,20200131,000000,152.496,153.781,151.972,152.99,559652.7249188,0
+SUI.US,D,20200203,000000,153.751,154.038,151.804,152.11,407442.28022921,0
+SUI.US,D,20200204,000000,151.864,152.536,151.231,151.439,315794.85889847,0
+SUI.US,D,20200205,000000,151.133,151.587,149.502,150.134,416806.75740215,0
+SUI.US,D,20200206,000000,150.371,152.575,149.472,152.378,672291.55018577,0
+SUI.US,D,20200207,000000,152.901,154.146,152.24,153.178,406301.94897325,0
+SUI.US,D,20200210,000000,153.682,155.263,153.445,153.663,349790.28883433,0
+SUI.US,D,20200211,000000,153.327,155.481,153.327,155.323,373033.01224217,0
+SUI.US,D,20200212,000000,154.957,157.132,154.414,156.884,320549.44325673,0
+SUI.US,D,20200213,000000,156.736,157.843,155.945,156.568,370945.60906466,0
+SUI.US,D,20200214,000000,156.992,158.831,156.914,158.475,305520.74747611,0
+SUI.US,D,20200218,000000,159.118,159.504,158.179,159.355,287404.96148968,0
+SUI.US,D,20200219,000000,159.474,160.373,158.555,158.95,350212.22151733,0
+SUI.US,D,20200220,000000,158.159,164.128,155.689,162.725,585364.3110281,0
+SUI.US,D,20200221,000000,162.607,163.289,161.766,162.883,341665.302157,0
+SUI.US,D,20200224,000000,160.986,163.101,160.383,160.996,494536.47116793,0
+SUI.US,D,20200225,000000,161.025,162.093,159.533,160.857,616594.41237253,0
+SUI.US,D,20200226,000000,160.453,160.936,156.093,156.163,600200.75930328,0
+SUI.US,D,20200227,000000,155.086,156.212,147.9,147.9,614745.80083337,0
+SUI.US,D,20200228,000000,145.647,145.815,140.31,144.224,1149137.2035372,0
+SUI.US,D,20200302,000000,145.144,151.231,145.144,151.123,660048.4195761,0
+SUI.US,D,20200303,000000,151.488,156.676,151.379,153.613,629715.81053338,0
+SUI.US,D,20200304,000000,156.173,160.827,155.392,160.561,540934.90069167,0
+SUI.US,D,20200305,000000,158.673,162.517,157.773,159.108,483949.70459198,0
+SUI.US,D,20200306,000000,155.293,160.601,153.297,159.938,607796.55942616,0
+SUI.US,D,20200309,000000,151.893,155.066,151.518,153.198,756516.19414853,0
+SUI.US,D,20200310,000000,155.333,157.625,149.738,155.086,864203.12840692,0
+SUI.US,D,20200311,000000,152.15,152.704,144.293,144.659,720201.65219966,0
+SUI.US,D,20200312,000000,135.537,144.669,116.107,134.291,807709.68118956,0
+SUI.US,D,20200313,000000,140.093,141.012,132.453,139.945,799005.92833796,0
+SUI.US,D,20200316,000000,128.786,128.786,113.043,113.043,939190.78564772,0
+SUI.US,D,20200317,000000,115.613,129.627,111.067,122.57,1210007.8229048,0
+SUI.US,D,20200318,000000,116.255,117.777,96.2406,104.019,1148909.5420176,0
+SUI.US,D,20200319,000000,102.003,115.879,97.2467,107.804,1009174.9486022,0
+SUI.US,D,20200320,000000,108.23,112.114,102.468,105.858,2031340.7694273,0
+SUI.US,D,20200323,000000,104.187,105.255,89.945,96.1733,1295735.0328969,0
+SUI.US,D,20200324,000000,100.54,105.176,94.9014,102.329,1115111.4187321,0
+SUI.US,D,20200325,000000,100.857,108.655,100.482,102.834,799220.43608087,0
+SUI.US,D,20200326,000000,102.824,108.408,99.9969,107.172,1282197.7730269,0
+SUI.US,D,20200327,000000,105.067,120.376,104.721,116.107,1048747.5798538,0
+SUI.US,D,20200330,000000,119.328,121.71,109.752,116.146,1457463.7527637,0
+SUI.US,D,20200331,000000,114.732,119.971,110.018,118.547,1451383.6724469,0
+SUI.US,D,20200401,000000,114.506,117.727,105.552,108.141,1019419.7169842,0
+SUI.US,D,20200402,000000,106.491,110.306,103.931,106.303,727175.1775023,0
+SUI.US,D,20200403,000000,104.998,105.68,100.056,101.351,663991.51709559,0
+SUI.US,D,20200406,000000,105.562,115.415,103.15,112.638,1310537.0789869,0
+SUI.US,D,20200407,000000,116.878,118.676,109.189,113.419,792480.64327169,0
+SUI.US,D,20200408,000000,114.634,118.617,112.025,117.955,944160.88957786,0
+SUI.US,D,20200409,000000,119.19,131.346,119.19,126.514,698983.59857282,0
+SUI.US,D,20200413,000000,125.634,125.92,119.438,120.91,629168.41105737,0
+SUI.US,D,20200414,000000,124.19,126.424,121.928,123.549,856601.25731018,0
+SUI.US,D,20200415,000000,120.573,122.155,117.569,120.415,727107.38496091,0
+SUI.US,D,20200416,000000,120.781,121.71,117.54,118.963,938062.59633947,0
+SUI.US,D,20200417,000000,121.75,123.499,120.139,121.038,640066.82095792,0
+SUI.US,D,20200420,000000,119.615,120.109,111.778,112.37,907847.35945798,0
+SUI.US,D,20200421,000000,109.95,112.282,109.92,111.551,1100512.7502663,0
+SUI.US,D,20200422,000000,113.607,117.094,111.105,115.543,925200.22639648,0
+SUI.US,D,20200423,000000,112.4,118.459,110.157,115.326,1700788.3849137,0
+SUI.US,D,20200424,000000,116.175,121.107,114.732,120.347,987312.3599176,0
+SUI.US,D,20200427,000000,121.522,130.97,120.119,129.172,1705786.8200552,0
+SUI.US,D,20200428,000000,131.574,133.323,129.093,129.132,729361.73991945,0
+SUI.US,D,20200429,000000,125.802,129.024,124.388,125.634,2358680.596942,0
+SUI.US,D,20200430,000000,123.865,128.184,123.43,127.611,1261843.8213456,0
+SUI.US,D,20200501,000000,124.527,126.444,123.015,126.188,682131.58697743,0
+SUI.US,D,20200504,000000,124.952,126.711,121.878,125.97,618879.12220036,0
+SUI.US,D,20200505,000000,126.81,127.967,124.705,125.12,421713.1161068,0
+SUI.US,D,20200506,000000,125.861,125.891,120.425,120.525,615749.53517756,0
+SUI.US,D,20200507,000000,120.831,125.644,120.831,124.359,648449.82402414,0
+SUI.US,D,20200508,000000,126.098,127.799,124.981,127.403,499181.77799677,0
+SUI.US,D,20200511,000000,126.059,132.226,126.059,130.922,760646.48002859,0
+SUI.US,D,20200512,000000,131.386,131.386,122.392,122.995,964846.72116333,0
+SUI.US,D,20200513,000000,123.173,123.756,116.67,117.421,577006.60368628,0
+SUI.US,D,20200514,000000,115.939,117.945,112.806,116.522,555763.25433503,0
+SUI.US,D,20200515,000000,115.276,118.973,113.823,118.755,756816.7073544,0
+SUI.US,D,20200518,000000,122.925,128.618,122.925,126.919,762980.76947623,0
+SUI.US,D,20200519,000000,126.178,128.292,125.604,126.85,608844.8142453,0
+SUI.US,D,20200520,000000,128.312,128.312,124.626,126.958,628279.01338746,0
+SUI.US,D,20200521,000000,126.346,128.816,125.891,126.562,457571.32318749,0
+SUI.US,D,20200522,000000,126.562,127.531,125.12,126.078,620192.47621121,0
+SUI.US,D,20200526,000000,130.467,133.194,129.627,133.056,586717.12636902,0
+SUI.US,D,20200527,000000,136.05,136.456,130.229,131.821,1042640.1801546,0
+SUI.US,D,20200528,000000,132.937,133.352,130.259,131.534,800933.46253725,0
+SUI.US,D,20200529,000000,130.645,131.672,129.192,130.259,677087.61953204,0
+SUI.US,D,20200601,000000,130.783,134.509,130.368,133.678,426420.14450318,0
+SUI.US,D,20200602,000000,135.053,135.053,132.523,132.898,1060967.438397,0
+SUI.US,D,20200603,000000,134.727,136.495,133.412,135.458,876150.8049556,0
+SUI.US,D,20200604,000000,134.963,136.397,128.934,131.831,758343.55727919,0
+SUI.US,D,20200605,000000,136.13,140.093,133.678,133.995,881950.60864606,0
+SUI.US,D,20200608,000000,135.616,137.296,132.423,136.999,845619.87743359,0
+SUI.US,D,20200609,000000,134.301,138.462,133.184,137.523,449978.55855154,0
+SUI.US,D,20200610,000000,136.624,137.958,133.6,135.309,508738.50267515,0
+SUI.US,D,20200611,000000,130.091,132.572,129.083,129.222,493827.17905575,0
+SUI.US,D,20200612,000000,133.63,133.63,127.403,131.436,522724.00278151,0
+SUI.US,D,20200615,000000,127.373,136.05,127.255,134.953,812895.3046916,0
+SUI.US,D,20200616,000000,139.648,142.099,138.216,140.28,811638.61310339,0
+SUI.US,D,20200617,000000,141.022,141.022,138.284,139.193,470649.21270237,0
+SUI.US,D,20200618,000000,137.286,138.196,135.882,137.405,458617.55434868,0
+SUI.US,D,20200619,000000,139.767,139.767,133.886,135.171,1753777.8683872,0
+SUI.US,D,20200622,000000,135.171,138.354,133.254,137.079,707893.76453553,0
+SUI.US,D,20200623,000000,138.146,138.196,133.234,133.234,413131.7945613,0
+SUI.US,D,20200624,000000,131.524,133.412,127.037,130.822,621479.52266869,0
+SUI.US,D,20200625,000000,130.437,133.807,129.152,133.264,485746.71285336,0
+SUI.US,D,20200626,000000,132.591,133.264,128.708,129.122,1667705.6247142,0
+SUI.US,D,20200629,000000,129.261,130.013,126.682,128.401,540391.54853155,0
+SUI.US,D,20200630,000000,128.964,131.04,128.382,129.587,651394.24634431,0
+SUI.US,D,20200701,000000,129.913,136.921,129.054,136.792,663900.45248775,0
+SUI.US,D,20200702,000000,138.6,139.579,133.738,134.331,413819.83826498,0
+SUI.US,D,20200706,000000,137.187,137.187,131.999,132.403,380916.17179423,0
+SUI.US,D,20200707,000000,131.208,133.056,130.912,131.278,418741.37440427,0
+SUI.US,D,20200708,000000,131.278,132.572,131.278,132.068,317826.61148229,0
+SUI.US,D,20200709,000000,131.662,132.393,130.654,131.939,421373.14157087,0
+SUI.US,D,20200710,000000,131.574,132.087,128.045,129.459,762234.03969194,0
+SUI.US,D,20200713,000000,129.32,130.941,127.551,127.631,422163.38000113,0
+SUI.US,D,20200714,000000,127.631,130.378,126.909,129.755,589647.38308354,0
+SUI.US,D,20200715,000000,131.396,132.403,128.47,129.182,555220.91400389,0
+SUI.US,D,20200716,000000,128.886,129.913,126.76,126.998,417420.93759058,0
+SUI.US,D,20200717,000000,127.551,130.477,126.928,129.775,358439.40292123,0
+SUI.US,D,20200720,000000,129.409,130.664,128.134,129.538,587482.06907488,0
+SUI.US,D,20200721,000000,130.259,132.809,129.666,130.654,599695.85664425,0
+SUI.US,D,20200722,000000,130.654,134.717,130.605,134.361,547180.92096055,0
+SUI.US,D,20200723,000000,132.987,138.69,132.058,135.141,826865.62736331,0
+SUI.US,D,20200724,000000,134.953,136.327,134.183,135.488,509635.99497686,0
+SUI.US,D,20200727,000000,134.855,136.13,131.1,135.972,523556.73802876,0
+SUI.US,D,20200728,000000,135.685,138.986,134.183,138.156,362628.3748819,0
+SUI.US,D,20200729,000000,138.739,140.804,137.859,139.668,495067.68138033,0
+SUI.US,D,20200730,000000,137.978,141.545,136.891,141.052,422966.77220808,0
+SUI.US,D,20200731,000000,140.864,143.256,137.573,143.186,628617.97609441,0
+SUI.US,D,20200803,000000,142.494,142.574,139.253,140.122,505219.3614966,0
+SUI.US,D,20200804,000000,140.044,140.884,138.897,139.293,474511.36390379,0
+SUI.US,D,20200805,000000,139.549,139.836,137.276,138.808,431200.02458584,0
+SUI.US,D,20200806,000000,138.59,140.162,137.918,139.638,346422.92200218,0
+SUI.US,D,20200807,000000,139.451,142.93,139.293,142.92,399880.88229152,0
+SUI.US,D,20200810,000000,143.334,143.681,139.954,141.269,605078.7867966,0
+SUI.US,D,20200811,000000,142.396,142.623,137.928,138.126,460406.46797825,0
+SUI.US,D,20200812,000000,139.253,140.488,137.385,139.499,366023.0610964,0
+SUI.US,D,20200813,000000,139.658,141.18,138.877,139.025,320217.5633526,0
+SUI.US,D,20200814,000000,138.947,141.823,138.739,139.905,311779.92152168,0
+SUI.US,D,20200817,000000,140.32,141.951,139.717,141.585,243662.58302796,0
+SUI.US,D,20200818,000000,141.675,141.675,138.897,140.034,279973.07766092,0
+SUI.US,D,20200819,000000,140.558,140.646,137.109,137.523,385806.34123527,0
+SUI.US,D,20200820,000000,137.523,139.421,137.395,138.512,445911.00606799,0
+SUI.US,D,20200821,000000,138.68,140.558,137.355,140.538,313423.13177872,0
+SUI.US,D,20200824,000000,140.35,141.299,138.076,141.131,222860.39111026,0
+SUI.US,D,20200825,000000,141.348,141.921,140.3,141.665,291223.60404513,0
+SUI.US,D,20200826,000000,141.348,141.348,139.253,140.162,265217.57570383,0
+SUI.US,D,20200827,000000,140.004,143.058,140.004,141.793,278633.4160967,0
+SUI.US,D,20200828,000000,142.484,142.484,140.874,142.406,364651.02100493,0
+SUI.US,D,20200831,000000,142.396,142.574,140.972,142.376,832700.84506794,0
+SUI.US,D,20200901,000000,141.377,143.216,140.864,143.058,274707.51966979,0
+SUI.US,D,20200902,000000,142.978,144.382,141.427,144.343,609677.54949255,0
+SUI.US,D,20200903,000000,144.451,145.4,140.528,142.119,382558.37022229,0
+SUI.US,D,20200904,000000,142.396,142.968,137.069,139.134,432962.63066204,0
+SUI.US,D,20200908,000000,138.66,138.66,135.418,136.485,618698.00481365,0
+SUI.US,D,20200909,000000,137.82,139.974,136.505,137.276,554343.6582817,0
+SUI.US,D,20200910,000000,136.969,137.434,134.835,136.288,623668.10874379,0
+SUI.US,D,20200911,000000,136.634,136.792,133.798,135.25,483248.5071116,0
+SUI.US,D,20200914,000000,135.438,141.239,135.408,140.706,522818.10287628,0
+SUI.US,D,20200915,000000,140.804,142.317,139.609,140.122,332357.48740671,0
+SUI.US,D,20200916,000000,141.417,141.753,138.976,139.223,504410.91014477,0
+SUI.US,D,20200917,000000,138.216,138.522,136.218,138.066,375076.90677371,0
+SUI.US,D,20200918,000000,136.989,138.907,134.331,134.578,1232342.9357211,0
+SUI.US,D,20200921,000000,133.698,134.578,130.003,132.187,505640.28235061,0
+SUI.US,D,20200922,000000,132.918,136.228,132.918,135.942,582741.65032229,0
+SUI.US,D,20200923,000000,136.495,137.286,132.631,133.046,562728.68500586,0
+SUI.US,D,20200924,000000,133.116,134.064,131.603,132.087,508842.72105967,0
+SUI.US,D,20200925,000000,131.791,136.535,131.1,136.347,396255.49907049,0
+SUI.US,D,20200928,000000,138.334,141.871,137.76,140.913,596674.5353219,0
+SUI.US,D,20200929,000000,141.575,141.575,133.174,134.717,1429375.3803899,0
+SUI.US,D,20200930,000000,134.025,135.576,130.605,135.023,1693540.6539586,0
+SUI.US,D,20201001,000000,137.306,143.433,135.972,142.9,3252139.7483612,0
+SUI.US,D,20201002,000000,141.032,144.768,139.964,144.343,1324242.3024669,0
+SUI.US,D,20201005,000000,144.185,145.34,142.326,144.55,815448.14919806,0
+SUI.US,D,20201006,000000,144.55,144.817,140.192,141.309,919971.09424848,0
+SUI.US,D,20201007,000000,141.852,143.156,139.846,142.584,433926.90367618,0
+SUI.US,D,20201008,000000,143.542,146.319,142.415,144.58,480505.43875764,0
+SUI.US,D,20201009,000000,145.479,145.578,141.753,142.247,422169.45097499,0
+SUI.US,D,20201012,000000,142.514,143.73,141.397,143.008,452639.66875844,0
+SUI.US,D,20201013,000000,142.376,144.135,141.022,142.83,674041.00248528,0
+SUI.US,D,20201014,000000,143.008,143.166,141.19,142.603,782694.23341577,0
+SUI.US,D,20201015,000000,140.774,144.896,140.774,142.208,345714.64171897,0
+SUI.US,D,20201016,000000,141.753,142.623,140.122,140.231,563836.63773459,0
+SUI.US,D,20201019,000000,141.447,141.655,138.729,138.937,287602.26814001,0
+SUI.US,D,20201020,000000,139.846,141.348,139.283,139.796,331710.92869105,0
+SUI.US,D,20201021,000000,139.619,140.37,138.462,139.341,384831.94993138,0
+SUI.US,D,20201022,000000,139.787,142.425,136.426,136.575,933575.13483088,0
+SUI.US,D,20201023,000000,137.059,137.899,135.478,135.952,714676.0541617,0
+SUI.US,D,20201026,000000,135.349,136.999,133.54,136.575,986557.53550149,0
+SUI.US,D,20201027,000000,136.584,138.699,134.785,134.785,366985.31045258,0
+SUI.US,D,20201028,000000,133.442,135.181,132.839,133.452,676776.98803641,0
+SUI.US,D,20201029,000000,134.193,136.13,132.71,133.313,562394.78144378,0
+SUI.US,D,20201030,000000,133.086,133.946,130.229,132.147,551347.63268375,0
+SUI.US,D,20201102,000000,132.621,135.982,131.702,133.6,523812.73075969,0
+SUI.US,D,20201103,000000,134.677,136.09,133.936,135.566,357851.53028617,0
+SUI.US,D,20201104,000000,135.902,138.354,135.359,137.237,388410.78901951,0
+SUI.US,D,20201105,000000,137.691,138.038,134.499,134.815,467919.29812511,0
+SUI.US,D,20201106,000000,135.695,136.95,134.064,135.962,444170.66022926,0
+SUI.US,D,20201109,000000,142.069,144.037,129.933,130.111,822614.93383511,0
+SUI.US,D,20201110,000000,130.536,137.79,129.627,137.77,1097405.4234809,0
+SUI.US,D,20201111,000000,138.442,139.984,136.515,139.539,490405.17345889,0
+SUI.US,D,20201112,000000,140.122,140.132,135.329,136.871,473025.99896701,0
+SUI.US,D,20201113,000000,137.592,140.962,136.515,140.784,528799.02395345,0
+SUI.US,D,20201116,000000,142.968,144.037,138.699,142.534,513309.94598874,0
+SUI.US,D,20201117,000000,141.368,142.445,139.836,140.726,350114.07410665,0
+SUI.US,D,20201118,000000,140.755,140.755,134.153,134.153,800318.27051984,0
+SUI.US,D,20201119,000000,133.659,135.26,132.937,134.331,416426.30970717,0
+SUI.US,D,20201120,000000,134.805,135.586,133.224,134.795,628324.54569137,0
+SUI.US,D,20201123,000000,135.586,136.841,134.469,134.687,459758.89743361,0
+SUI.US,D,20201124,000000,135.546,137.147,133.472,133.906,685597.10122025,0
+SUI.US,D,20201125,000000,133.886,135.488,133.472,134.549,431482.32487015,0
+SUI.US,D,20201127,000000,134.123,135.586,132.177,133.096,226935.02639662,0
+SUI.US,D,20201130,000000,132.947,134.875,132.355,133.462,739228.08426449,0
+SUI.US,D,20201201,000000,134.627,137.859,134.034,137.602,789691.03078485,0
+SUI.US,D,20201202,000000,137.415,138.887,135.616,136.545,863143.74346904,0
+SUI.US,D,20201203,000000,136.416,139.658,136.416,138.66,436630.51070006,0
+SUI.US,D,20201204,000000,139.313,142.168,138.749,141.921,545143.09740288,0
+SUI.US,D,20201207,000000,140.706,144.708,140.706,142.445,857762.83697464,0
+SUI.US,D,20201208,000000,141.545,146.853,141.269,143.532,580815.12795197,0
+SUI.US,D,20201209,000000,144.037,144.53,138.749,139.984,583466.11986911,0
+SUI.US,D,20201210,000000,139.549,140.39,133.886,134.717,1258076.7820679,0
+SUI.US,D,20201211,000000,134.114,138.116,133.728,137.543,1092685.2413078,0
+SUI.US,D,20201214,000000,138.848,141.022,137.523,137.523,933251.34955856,0
+SUI.US,D,20201215,000000,138.937,142.84,136.218,142.781,992802.54394141,0
+SUI.US,D,20201216,000000,143.997,146.912,143.483,144.728,977184.96369675,0
+SUI.US,D,20201217,000000,145.37,145.884,143.443,145.104,874097.80396328,0
+SUI.US,D,20201218,000000,145.914,146.784,139.846,140.804,3048205.6182471,0
+SUI.US,D,20201221,000000,139.243,140.014,136.515,138.166,689868.03132797,0
+SUI.US,D,20201222,000000,138.442,141.377,137.908,141.319,498842.81528981,0
+SUI.US,D,20201223,000000,141.565,142.366,139.223,139.322,484045.82834469,0
+SUI.US,D,20201224,000000,139.806,141.427,139.233,141.279,213918.85844929,0
+SUI.US,D,20201228,000000,141.931,142.86,140.596,142.83,432416.24301499,0
+SUI.US,D,20201229,000000,143.166,143.641,141.803,143.196,319177.40316526,0
+SUI.US,D,20201230,000000,142.959,145.222,142.959,144.263,739582.22440609,0
+SUI.US,D,20201231,000000,144.57,147.169,143.196,146.675,523234.97641439,0
+SUI.US,D,20210104,000000,146.339,146.784,140.696,141.061,803758.48903826,0
+SUI.US,D,20210105,000000,140.558,142.425,138.65,139.223,802794.21602412,0
+SUI.US,D,20210106,000000,139.658,140.014,137.82,139.164,727228.80443803,0
+SUI.US,D,20210107,000000,138.976,140.093,137.652,138.206,593205.98559215,0
+SUI.US,D,20210108,000000,138.788,140.409,137.978,140.39,514121.4328275,0
+SUI.US,D,20210111,000000,138.383,140.37,138.383,139.115,377336.32087712,0
+SUI.US,D,20210112,000000,138.65,139.451,136.653,137.267,579016.09603264,0
+SUI.US,D,20210113,000000,137.207,140.142,135.675,136.397,684911.08117452,0
+SUI.US,D,20210114,000000,136.921,137.227,133.678,134.173,1006207.2542155,0
+SUI.US,D,20210115,000000,134.41,138.937,132.671,137.493,961331.62730068,0
+SUI.US,D,20210119,000000,138.699,138.838,135.784,136.318,547836.58613701,0
+SUI.US,D,20210120,000000,135.912,141.368,135.576,141.061,525936.55978032,0
+SUI.US,D,20210121,000000,141.2,141.921,138.996,141.575,302891.00396747,0
+SUI.US,D,20210122,000000,140.834,142.514,139.856,141.852,289083.58576088,0
+SUI.US,D,20210125,000000,141.921,144.175,140.182,143.216,499092.73704688,0
+SUI.US,D,20210126,000000,143.236,144.827,142.959,144.007,827963.46180228,0
+SUI.US,D,20210127,000000,143.69,143.69,137.622,138.581,551720.9975759,0
+SUI.US,D,20210128,000000,138.166,140.37,136.941,138.788,814676.12368937,0
+SUI.US,D,20210129,000000,137.563,140.222,136.189,138.156,602100.97412022,0
+SUI.US,D,20210201,000000,138.867,143.315,137.632,143.285,849421.31889645,0
+SUI.US,D,20210202,000000,144.165,145.192,142.455,144.175,777868.82102919,0
+SUI.US,D,20210203,000000,143.176,144.065,141.763,142.247,508763.79839955,0
+SUI.US,D,20210204,000000,142.524,144.047,141.477,141.843,738696.87405208,0
+SUI.US,D,20210205,000000,142.603,143.869,141.823,143.661,913075.479777,0
+SUI.US,D,20210208,000000,144.501,144.6,141.397,142.178,555030.69015641,0
+SUI.US,D,20210209,000000,142.554,144.778,142.554,144.629,595350.05119231,0
+SUI.US,D,20210210,000000,145.628,148.237,143.107,144.075,694396.97782458,0
+SUI.US,D,20210211,000000,144.659,145.262,140.774,142.079,873389.52368008,0
+SUI.US,D,20210212,000000,141.397,143.631,141.397,143.631,381977.58039007,0
+SUI.US,D,20210216,000000,143.897,145.292,142.998,144.491,634127.38486876,0
+SUI.US,D,20210217,000000,144.6,145.657,142.079,144.175,461107.66545863,0
+SUI.US,D,20210218,000000,143.414,147.06,141.901,146.161,689657.57090097,0
+SUI.US,D,20210219,000000,146.754,148.444,145.865,147.218,631120.22915208,0
+SUI.US,D,20210222,000000,146.379,147.544,145.292,146.409,517516.119042,0
+SUI.US,D,20210223,000000,147.1,151.33,146.457,148.987,769521.23197713,0
+SUI.US,D,20210224,000000,149.294,149.798,147.574,149.343,617347.21313068,0
+SUI.US,D,20210225,000000,149.758,152.23,148.701,150.203,626441.53196703,0
+SUI.US,D,20210226,000000,149.808,150.975,146.477,146.675,1466942.566611,0
+SUI.US,D,20210301,000000,148.483,150.777,144.778,144.876,716370.86769651,0
+SUI.US,D,20210302,000000,144.402,146.784,142.781,145.518,534360.03600558,0
+SUI.US,D,20210303,000000,145.004,145.696,143.137,144.293,450237.5867694,0
+SUI.US,D,20210304,000000,143.997,144.224,134.569,136.891,1372897.1106071,0
+SUI.US,D,20210305,000000,133.452,138.65,133.313,138.304,4292654.0758371,0
+SUI.US,D,20210308,000000,139.322,140.3,136.851,138.018,1022793.1547902,0
+SUI.US,D,20210309,000000,139.085,140.716,137.79,138.196,965163.42363282,0
+SUI.US,D,20210310,000000,138.028,140.36,135.458,138.324,1064200.2319753,0
+SUI.US,D,20210311,000000,138.907,140.854,137.563,138.976,809730.30365465,0
+SUI.US,D,20210312,000000,138.976,142.742,138.808,142.623,1067073.8262672,0
+SUI.US,D,20210315,000000,143.078,146.883,142.623,145.518,825922.60275767,0
+SUI.US,D,20210316,000000,145.598,147.357,144.185,145.884,458241.1539696,0
+SUI.US,D,20210317,000000,145.628,146.725,142.9,146.615,552028.5935846,0
+SUI.US,D,20210318,000000,145.815,147.06,144.6,145.865,521994.47408981,0
+SUI.US,D,20210319,000000,146.379,146.725,143.552,143.957,1424613.7132287,0
+SUI.US,D,20210322,000000,143.098,146.467,142.702,145.598,540814.49304353,0
+SUI.US,D,20210323,000000,145.43,147.031,144.402,145.35,526662.04115612,0
+SUI.US,D,20210324,000000,145.44,146.507,143.789,144.105,640587.91288057,0
+SUI.US,D,20210325,000000,143.878,145.41,140.488,144.896,1047049.730832,0
+SUI.US,D,20210326,000000,144.866,146.191,143.671,144.956,481075.09847113,0
+SUI.US,D,20210329,000000,144.827,146.873,143.256,145.024,692410.75754468,0
+SUI.US,D,20210330,000000,144.926,145.944,144.53,145.42,1136431.6670854,0
+SUI.US,D,20210331,000000,145.598,147.94,144.205,145.637,837519.17465169,0
+SUI.US,D,20210401,000000,146.902,148.741,145.766,148.315,586993.35567947,0
+SUI.US,D,20210405,000000,148.849,148.849,146.131,147.96,646374.56279435,0
+SUI.US,D,20210406,000000,147.782,149.442,147.268,149.442,793583.53685554,0
+SUI.US,D,20210407,000000,149.868,150.549,148.355,149.393,470620.88149104,0
+SUI.US,D,20210408,000000,149.383,150.865,148.691,148.899,397060.91493538,0
+SUI.US,D,20210409,000000,148.473,150.213,147.634,148.256,352891.54464578,0
+SUI.US,D,20210412,000000,148.256,149.304,147.12,149.304,460190.94840637,0
+SUI.US,D,20210413,000000,149.442,150.717,149.442,150.361,406911.07001681,0
+SUI.US,D,20210414,000000,150.559,151.419,149.136,149.324,307308.64927671,0
+SUI.US,D,20210415,000000,149.521,153.257,149.521,153.069,507191.41617083,0
+SUI.US,D,20210416,000000,153.702,154.226,152.714,153.465,419544.76661122,0
+SUI.US,D,20210419,000000,154.127,154.354,152.872,154.354,638870.83910829,0
+SUI.US,D,20210420,000000,154.354,158.159,154.324,156.934,419742.07326154,0
+SUI.US,D,20210421,000000,157.378,158.713,156.667,157.418,303201.6354631,0
+SUI.US,D,20210422,000000,157.625,158.475,156.796,156.844,425951.66768729,0
+SUI.US,D,20210423,000000,157.418,157.724,155.886,156.41,250078.59056482,0
+SUI.US,D,20210426,000000,157.072,158.337,156.796,157.823,376296.16068979,0
+SUI.US,D,20210427,000000,159.424,160.215,156.618,158.663,620195.51169813,0
+SUI.US,D,20210428,000000,160.087,160.087,157.418,158.239,399914.27264773,0
+SUI.US,D,20210429,000000,158.357,162.33,158.307,161.41,939585.39894836,0
+SUI.US,D,20210430,000000,161.213,162.577,160.907,161.934,627523.17714237,0
+SUI.US,D,20210503,000000,162.359,163.239,160.837,161.984,489482.38543278,0
+SUI.US,D,20210504,000000,161.885,163.308,159.73,160.343,291531.20005385,0
+SUI.US,D,20210505,000000,160.491,160.491,157.309,157.705,367064.23311271,0
+SUI.US,D,20210506,000000,157.971,159.8,157.23,159.523,411535.12843715,0
+SUI.US,D,20210507,000000,159.74,161.242,158.426,160.768,352634.54008589,0
+SUI.US,D,20210510,000000,161.668,162.646,161.035,161.114,217094.98960497,0
+SUI.US,D,20210511,000000,160.284,160.284,157.368,159.019,302090.64724745,0
+SUI.US,D,20210512,000000,157.813,158.95,155.382,155.659,388247.88455437,0
+SUI.US,D,20210513,000000,155.955,158.287,155.461,156.568,313597.16636259,0
+SUI.US,D,20210514,000000,157.754,159.187,157.18,158.515,641201.08124003,0
+SUI.US,D,20210517,000000,158.92,159.879,157.773,159.148,285870.01693309,0
+SUI.US,D,20210518,000000,159.364,159.849,158.139,158.564,272804.26936592,0
+SUI.US,D,20210519,000000,157.675,159.504,156.459,159.394,582216.51108374,0
+SUI.US,D,20210520,000000,159.75,161.796,159.256,161.568,397260.24524366,0
+SUI.US,D,20210521,000000,161.914,162.537,159.78,160.501,393973.82472959,0
+SUI.US,D,20210524,000000,161.312,163.219,161.065,162.459,198927.60034078,0
+SUI.US,D,20210525,000000,162.745,163.674,161.816,163.348,402902.20361388,0
+SUI.US,D,20210526,000000,163.555,164.692,162.32,162.587,280785.57632865,0
+SUI.US,D,20210527,000000,162.498,162.685,160.175,160.601,574896.94027132,0
+SUI.US,D,20210528,000000,161.5,163.111,161.42,162.507,371662.99580866,0
+SUI.US,D,20210601,000000,162.815,164.05,160.976,163.921,544194.00182338,0
+SUI.US,D,20210602,000000,164.01,166.442,163.99,165.72,654921.48215467,0
+SUI.US,D,20210603,000000,165.739,166.945,164.504,165.047,463541.11414593,0
+SUI.US,D,20210604,000000,165.986,166.54,164.682,166.214,384154.02451745,0
+SUI.US,D,20210607,000000,166.214,167.874,165.976,166.827,533610.27073435,0
+SUI.US,D,20210608,000000,167.212,169.901,167.054,168.804,441338.55092542,0
+SUI.US,D,20210609,000000,169.307,171.244,169.278,170.167,323102.28776319,0
+SUI.US,D,20210610,000000,170.394,172.934,169.713,172.381,554519.71652353,0
+SUI.US,D,20210611,000000,172.045,172.301,170.157,171.224,278060.72089627,0
+SUI.US,D,20210614,000000,171.214,172.509,170.562,172.401,366105.01924345,0
+SUI.US,D,20210615,000000,172.193,172.193,169.465,169.555,321870.89189938,0
+SUI.US,D,20210616,000000,170.039,171.343,168.28,168.378,575337.08587588,0
+SUI.US,D,20210617,000000,168.506,169.959,167.894,169.525,461914.0931525,0
+SUI.US,D,20210618,000000,169.436,170.552,166.292,166.292,1079361.4773518,0
+SUI.US,D,20210621,000000,166.975,171.57,166.402,171.018,563699.02899385,0
+SUI.US,D,20210622,000000,170.681,171.758,169.287,169.337,516412.21362918,0
+SUI.US,D,20210623,000000,169.189,169.999,168.546,169.327,667560.23789396,0
+SUI.US,D,20210624,000000,169.367,170.009,168.2,168.487,520637.61143298,0
+SUI.US,D,20210625,000000,168.22,169.989,167.993,169.989,395781.96310972,0
+SUI.US,D,20210628,000000,170.117,170.117,168.438,169.436,283710.77389829,0
+SUI.US,D,20210629,000000,169.871,171.026,167.953,168.24,340641.33123328,0
+SUI.US,D,20210630,000000,168.013,169.287,166.777,167.173,585008.14722855,0
+SUI.US,D,20210701,000000,166.688,169.03,166.372,167.587,608214.44479325,0
+SUI.US,D,20210702,000000,168.714,170.117,167.736,168.24,607809.71320284,0
+SUI.US,D,20210706,000000,169.723,173.102,168.487,172.559,791041.82246781,0
+SUI.US,D,20210707,000000,172.816,174.941,172.381,173.844,496746.30565153,0
+SUI.US,D,20210708,000000,173.102,174.723,171.778,173.834,531948.84755575,0
+SUI.US,D,20210709,000000,174.447,176.483,173.33,176.403,421773.82584537,0
+SUI.US,D,20210712,000000,176.403,177.194,175.87,176.829,251842.20846999,0
+SUI.US,D,20210713,000000,176.957,176.957,174.347,175.059,351466.88944757,0
+SUI.US,D,20210714,000000,175.089,177.609,175.079,176.897,401818.53478057,0
+SUI.US,D,20210715,000000,177.323,178.706,176.641,178.301,775984.79547587,0
+SUI.US,D,20210716,000000,178.845,180.94,178.449,179.635,376659.40729217,0
+SUI.US,D,20210719,000000,178.479,179.171,175.474,176.324,604822.79406567,0
+SUI.US,D,20210720,000000,177.352,184.389,176.433,182.63,926080.51760561,0
+SUI.US,D,20210721,000000,182.59,182.808,181.295,181.977,638474.20214969,0
+SUI.US,D,20210722,000000,181.592,183.351,181.019,182.106,516418.28460304,0
+SUI.US,D,20210723,000000,182.224,184.103,182.136,183.559,493754.32736947,0
+SUI.US,D,20210726,000000,183.223,184.577,182.254,184.438,570718.08660041,0
+SUI.US,D,20210727,000000,184.369,189.281,184.369,187.581,767934.68414276,0
+SUI.US,D,20210728,000000,188.688,191.129,187.67,189.982,624436.08693658,0
+SUI.US,D,20210729,000000,190.259,191.129,189.508,190.793,488593.99959184,0
+SUI.US,D,20210730,000000,191.159,194.193,191.06,191.267,568466.7671288,0
+SUI.US,D,20210802,000000,191.574,192.819,189.982,190.901,379177.84961345,0
+SUI.US,D,20210803,000000,190.911,192.138,188.797,191.643,715844.71662899,0
+SUI.US,D,20210804,000000,191.95,192.454,190.358,191.129,343078.82723648,0
+SUI.US,D,20210805,000000,192.008,193.037,189.864,192.71,474573.08547132,0
+SUI.US,D,20210806,000000,192.908,193.807,191.297,191.416,379195.05070604,0
+SUI.US,D,20210809,000000,191.119,191.633,189.934,190.25,455779.37407098,0
+SUI.US,D,20210810,000000,190.408,190.911,188.303,188.737,548284.82637338,0
+SUI.US,D,20210811,000000,189.301,190.705,188.955,189.578,256637.26598729,0
+SUI.US,D,20210812,000000,189.973,191.129,189.4,190.931,335202.75048725,0
+SUI.US,D,20210813,000000,191.772,193.067,190.753,192.799,306807.79393358,0
+SUI.US,D,20210816,000000,192.908,193.886,191.199,192.384,783135.3908493,0
+SUI.US,D,20210817,000000,191.87,192.296,189.953,191.722,705621.19665541,0
+SUI.US,D,20210818,000000,191.792,192.394,190.873,191.149,353781.95414467,0
+SUI.US,D,20210819,000000,190.477,192.641,189.982,192.612,322485.07208782,0
+SUI.US,D,20210820,000000,192.938,194.519,191.001,193.788,569520.08109282,0
+SUI.US,D,20210823,000000,193.313,194.292,191.139,191.554,488277.29712235,0
+SUI.US,D,20210824,000000,192.246,192.71,190.487,192.048,505175.85285063,0
+SUI.US,D,20210825,000000,191.84,193.412,191.792,191.95,378674.97061238,0
+SUI.US,D,20210826,000000,192.335,193.827,191.643,192.938,455587.12656554,0
+SUI.US,D,20210827,000000,193.343,195.458,193.245,193.896,293727.88076075,0
+SUI.US,D,20210830,000000,194.193,197.365,193.837,197.257,383573.23468522,0
+SUI.US,D,20210831,000000,196.94,197.583,195.813,196.516,944297.48648962,0
+SUI.US,D,20210901,000000,197.671,201.25,197.207,201.16,455639.7416723,0
+SUI.US,D,20210902,000000,201.042,204.639,200.479,204.155,541115.00624939,0
+SUI.US,D,20210903,000000,203.838,204.797,201.438,203.968,419304.9631439,0
+SUI.US,D,20210907,000000,203.582,203.582,199.757,201.308,553896.42987431,0
+SUI.US,D,20210908,000000,200.973,203.75,199.47,203.137,360259.68324907,0
+SUI.US,D,20210909,000000,202.297,203.463,198.878,199.026,439708.49444507,0
+SUI.US,D,20210910,000000,199.342,200.321,194.687,194.796,587155.24831563,0
+SUI.US,D,20210913,000000,195.893,197.148,194.39,194.49,617567.79184745,0
+SUI.US,D,20210914,000000,195.201,197.118,194.134,194.816,400455.60114989,0
+SUI.US,D,20210915,000000,194.786,195.655,191.712,192.236,707394.93285035,0
+SUI.US,D,20210916,000000,192.286,194.38,192.058,192.138,540825.62316225,0
+SUI.US,D,20210917,000000,193.125,193.125,189.093,189.281,1470900.8415651,0
+SUI.US,D,20210920,000000,188.757,191.88,186.978,189.162,995166.17642936,0
+SUI.US,D,20210921,000000,189.992,193.007,189.548,189.766,914067.07217349,0
+SUI.US,D,20210922,000000,191.079,192.473,189.588,191.386,380897.95887266,0
+SUI.US,D,20210923,000000,191.782,192.098,189.498,189.794,448282.73318775,0
+SUI.US,D,20210924,000000,189.014,190.032,186.059,186.089,999797.31765254,0
+SUI.US,D,20210927,000000,186.87,188.115,182.818,182.966,551690.64270661,0
+SUI.US,D,20210928,000000,181.453,184.043,180.318,182.798,491222.73127151,0
+SUI.US,D,20210929,000000,183.855,186.741,183.747,185.08,462280.37524183,0
+SUI.US,D,20210930,000000,185.693,185.841,181.207,181.335,748096.76523918,0
+SUI.US,D,20211001,000000,182.116,184.251,180.801,182.956,454041.05189021,0
+SUI.US,D,20211004,000000,182.057,183.46,180.1,181.75,610151.08545333,0
+SUI.US,D,20211005,000000,182.482,185.16,180.406,184.329,728520.91004039,0
+SUI.US,D,20211006,000000,183.391,186.642,182.372,186.504,702921.63694743,0
+SUI.US,D,20211007,000000,187.798,188.501,185.773,186.197,457847.55249794,0
+SUI.US,D,20211008,000000,186.109,186.207,183.539,183.786,383645.07454253,0
+SUI.US,D,20211011,000000,183.667,185.258,182.67,184.824,399529.77763685,0
+SUI.US,D,20211012,000000,185.595,189.814,184.972,188.737,690288.95218199,0
+SUI.US,D,20211013,000000,188.401,193.235,187.462,189.064,762505.20985751,0
+SUI.US,D,20211014,000000,190.131,191.515,189.538,191.001,355520.27632545,0
+SUI.US,D,20211015,000000,191.772,192.78,190.25,190.793,348805.77924068,0
+SUI.US,D,20211018,000000,189.904,192.977,189.39,192.394,368642.68631528,0
+SUI.US,D,20211019,000000,193.847,194.292,192.286,192.493,282604.84482752,0
+SUI.US,D,20211020,000000,192.879,196.318,192.879,196.14,375280.28439787,0
+SUI.US,D,20211021,000000,197.069,197.069,195.251,196.555,299937.4751865,0
+SUI.US,D,20211022,000000,196.416,198.898,196.17,198.185,295409.54051887,0
+SUI.US,D,20211025,000000,198.858,200.073,197.188,197.889,464457.83119819,0
+SUI.US,D,20211026,000000,201.368,201.368,192.523,193.906,1057931.951469,0
+SUI.US,D,20211027,000000,195.26,195.26,191.88,192.088,663600.95111085,0
+SUI.US,D,20211028,000000,192.76,195.161,191.96,192.276,1073644.6436373,0
+SUI.US,D,20211029,000000,191.475,193.956,190.19,191.989,745119.96439177,0
+SUI.US,D,20211101,000000,191.465,192.008,186.958,191.277,791844.20284578,0
+SUI.US,D,20211102,000000,192.058,195.458,191.357,192.987,706645.16757913,0
+SUI.US,D,20211103,000000,194.164,195.497,191.347,192.128,748390.19564222,0
+SUI.US,D,20211104,000000,192.088,193.689,190.724,191.505,529756.21416475,0
+SUI.US,D,20211105,000000,192.374,194.974,190.339,190.753,376248.60472792,0
+SUI.US,D,20211108,000000,191.149,191.465,188.955,190.517,375809.47095233,0
+SUI.US,D,20211109,000000,190.971,191.426,189.212,189.804,241431.50013587,0
+SUI.US,D,20211110,000000,188.549,190.843,188.549,189.617,281901.62368919,0
+SUI.US,D,20211111,000000,190.012,190.012,188.026,189.804,324416.65360302,0
+SUI.US,D,20211112,000000,190.417,190.901,188.115,188.895,506530.6918495,0
+SUI.US,D,20211115,000000,188.669,189.093,184.883,186.652,701985.69514463,0
+SUI.US,D,20211116,000000,185.417,194.934,184.972,193.303,1804029.3426515,0
+SUI.US,D,20211117,000000,194.124,194.46,187.798,193.817,670285.09332635,0
+SUI.US,D,20211118,000000,194.302,194.835,192.493,192.77,547528.9901283,0
+SUI.US,D,20211119,000000,193.245,194.875,191.426,192.108,538791.84692048,0
+SUI.US,D,20211122,000000,192.078,194.44,188.846,189.133,1024894.7235734,0
+SUI.US,D,20211123,000000,188.747,193.263,188.342,192.344,834234.77779556,0
+SUI.US,D,20211124,000000,192.444,196.654,192.354,196.011,546824.757161,0
+SUI.US,D,20211126,000000,194.756,195.161,191.97,192.987,312039.96156852,0
+SUI.US,D,20211129,000000,194.183,194.796,192.058,192.74,828499.73115956,0
+SUI.US,D,20211130,000000,192.849,192.849,184.744,184.744,1656769.7771416,0
+SUI.US,D,20211201,000000,186.129,188.925,181.443,181.592,1084034.103563,0
+SUI.US,D,20211202,000000,182.946,192.364,182.698,191.099,1397689.9560062,0
+SUI.US,D,20211203,000000,191.831,194.668,190.358,193.105,859385.81065216,0
+SUI.US,D,20211206,000000,194.548,197.671,193.639,194.924,535819.09338898,0
+SUI.US,D,20211207,000000,194.924,197.721,194.42,194.954,1259658.2707574,0
+SUI.US,D,20211208,000000,195.517,200.795,194.796,199.797,1185572.1531342,0
+SUI.US,D,20211209,000000,199.55,200.815,196.506,196.526,540273.16454136,0
+SUI.US,D,20211210,000000,196.614,198.363,194.164,195.122,702932.76706617,0
+SUI.US,D,20211213,000000,194.618,198.146,194.618,197.03,673867.97973039,0
+SUI.US,D,20211214,000000,196.308,197.435,190.655,191.682,761158.46549045,0
+SUI.US,D,20211215,000000,191.287,198.077,191.287,196.762,534972.19253607,0
+SUI.US,D,20211216,000000,196.891,198.759,193.59,193.946,789398.61221078,0
+SUI.US,D,20211217,000000,195.645,198.66,193.857,194.044,1251931.9446966,0
+SUI.US,D,20211220,000000,191.95,195.685,191.505,194.865,758595.50269422,0
+SUI.US,D,20211221,000000,196.249,198.265,195.923,197.811,592497.70530895,0
+SUI.US,D,20211222,000000,198.808,202.396,197.859,201.526,1028754.8511169,0
+SUI.US,D,20211223,000000,202.099,203.088,198.472,201.338,646749.95134444,0
+SUI.US,D,20211227,000000,201.536,203.81,200.231,203.542,356805.29912499,0
+SUI.US,D,20211228,000000,203.997,206.378,203.404,204.244,319149.07195394,0
+SUI.US,D,20211229,000000,203.828,207.317,202.939,206.122,479659.5497337,0
+SUI.US,D,20211230,000000,206.566,207.743,204.975,206.042,307468.51825492,0
+SUI.US,D,20211231,000000,205.618,208.296,205.618,206.507,420548.50095542,0
+SUI.US,D,20220103,000000,206.488,207.011,199.678,202.554,661236.30679393,0
+SUI.US,D,20220104,000000,202.573,206.042,202.545,204.214,541435.75603479,0
+SUI.US,D,20220105,000000,203.246,203.74,198.986,198.996,728762.73716566,0
+SUI.US,D,20220106,000000,198.858,201.101,196.011,196.684,382001.86428549,0
+SUI.US,D,20220107,000000,195.645,196.436,192.849,192.987,538270.75499784,0
+SUI.US,D,20220110,000000,191.069,192.118,189.301,191.792,513735.92598764,0
+SUI.US,D,20220111,000000,192.434,193.245,190.16,192.404,633950.31479797,0
+SUI.US,D,20220112,000000,192.018,194.36,191.93,193.758,356274.08891257,0
+SUI.US,D,20220113,000000,194.094,196.93,193.768,195.823,482085.91561816,0
+SUI.US,D,20220114,000000,194.826,195.577,190.971,194.588,694542.68119713,0
+SUI.US,D,20220118,000000,193.461,194.796,192.246,193.57,822771.76732639,0
+SUI.US,D,20220119,000000,193.886,195.813,190.398,190.783,645222.08959068,0
+SUI.US,D,20220120,000000,190.773,192.651,186.415,186.543,568137.9227116,0
+SUI.US,D,20220121,000000,186.149,187.72,184.626,185.19,554472.16056165,0
+SUI.US,D,20220124,000000,182.688,183.875,177.085,183.707,726676.34581713,0
+SUI.US,D,20220125,000000,181.187,184.132,178.192,182.66,702927.70792129,0
+SUI.US,D,20220126,000000,184.359,185.16,177.896,178.677,703784.72706396,0
+SUI.US,D,20220127,000000,179.625,181.345,175.276,175.84,516925.21092001,0
+SUI.US,D,20220128,000000,175.592,184.32,173.557,184.31,656567.72789864,0
+SUI.US,D,20220131,000000,183.707,186.623,183.064,185.841,579069.72296836,0
+SUI.US,D,20220201,000000,186.455,187.106,183.757,185.575,348753.16413393,0
+SUI.US,D,20220202,000000,186.069,190.2,185.535,190.111,984716.00676516,0
+SUI.US,D,20220203,000000,188.787,190.546,187.63,189.568,573494.54531057,0
+SUI.US,D,20220204,000000,188.965,189.963,186.335,187.196,431627.01641372,0
+SUI.US,D,20220207,000000,186.711,188.609,186.415,187.226,483660.32150483,0
+SUI.US,D,20220208,000000,186.81,187.581,184.814,185.526,436214.64899092,0
+SUI.US,D,20220209,000000,186.781,191.663,186.781,191.515,429712.63599111,0
+SUI.US,D,20220210,000000,189.064,192.236,186.948,188.421,836380.86705367,0
+SUI.US,D,20220211,000000,189.232,190.556,186.8,188.273,691744.97407847,0
+SUI.US,D,20220214,000000,188.273,190.348,185.456,186.099,489665.52647743,0
+SUI.US,D,20220215,000000,187.324,189.756,186.237,187.414,455090.31853832,0
+SUI.US,D,20220216,000000,187.73,189.598,186.504,188.727,462343.10863834,0
+SUI.US,D,20220217,000000,187.492,188.125,184.369,184.646,512166.57924586,0
+SUI.US,D,20220218,000000,184.122,186.119,182.205,182.304,635826.24571948,0
+SUI.US,D,20220222,000000,181.405,182.314,178.469,179.862,682478.6443162,0
+SUI.US,D,20220223,000000,180.782,181.918,174.605,174.783,753533.32232726,0
+SUI.US,D,20220224,000000,172.115,177.916,171.531,177.461,622602.65283205,0
+SUI.US,D,20220225,000000,177.836,181.809,177.431,181.621,629748.18906062,0
+SUI.US,D,20220228,000000,178.805,180.722,176.107,178.014,875210.81583689,0
+SUI.US,D,20220301,000000,178.37,178.983,174.427,175.554,672080.07792979,0
+SUI.US,D,20220302,000000,176.631,179.437,176.245,178.508,770994.45496621,0
+SUI.US,D,20220303,000000,179.091,180.554,177.214,179.546,632192.76786665,0
+SUI.US,D,20220304,000000,178.192,179.259,176.601,178.667,928306.54135282,0
+SUI.US,D,20220307,000000,178.607,178.726,172.806,174.121,999014.16202511,0
+SUI.US,D,20220308,000000,172.44,177.787,171.956,174.495,718563.50108751,0
+SUI.US,D,20220309,000000,178.311,179.013,175.158,176.028,797542.82363865,0
+SUI.US,D,20220310,000000,174.051,177.402,173.172,176.867,610198.6414152,0
+SUI.US,D,20220311,000000,178.202,178.558,173.31,173.538,318819.21570776,0
+SUI.US,D,20220314,000000,174.012,174.13,167.499,168.151,643625.42346654,0
+SUI.US,D,20220315,000000,169.337,171.541,167.222,169.723,794218.96545248,0
+SUI.US,D,20220316,000000,171.551,174.337,168.22,172.193,571227.03657534,0
+SUI.US,D,20220317,000000,172.371,176.344,172.341,175.82,846101.50802617,0
+SUI.US,D,20220318,000000,175.732,177.599,175.01,176.68,990475.3372966,0
+SUI.US,D,20220321,000000,176.68,177.441,172.361,173.824,639486.0311257,0
+SUI.US,D,20220322,000000,174.575,175.296,172.737,174.615,884156.39581376,0
+SUI.US,D,20220323,000000,174.209,174.209,170.286,170.503,507318.90662181,0
+SUI.US,D,20220324,000000,170.276,171.768,167.805,168.862,733119.67273634,0
+SUI.US,D,20220325,000000,169.1,171.531,167.212,170.978,479669.66802346,0
+SUI.US,D,20220328,000000,171.62,174.703,171.531,173.488,598789.25788175,0
+SUI.US,D,20220329,000000,175.346,179.566,175.118,178.637,1043123.8344052,0
+SUI.US,D,20220330,000000,178.024,178.736,175.692,176.028,485676.89665401,0
+SUI.US,D,20220331,000000,176.937,178.039,172.914,173.24,1078170.554647,0
+SUI.US,D,20220401,000000,173.221,179.576,173.221,179.052,631901.36112155,0
+SUI.US,D,20220404,000000,178.785,179.872,175.514,176.502,556945.07057902,0
+SUI.US,D,20220405,000000,175.89,179.843,175.89,177.313,939350.65462593,0
+SUI.US,D,20220406,000000,176.354,180.801,174.723,180.466,765496.17631058,0
+SUI.US,D,20220407,000000,179.576,180.732,176.221,180.139,638687.69806363,0
+SUI.US,D,20220408,000000,180.178,181.583,178.913,180.396,482643.43338395,0
+SUI.US,D,20220411,000000,179.813,181.839,178.439,180.861,1346992.2651634,0
+SUI.US,D,20220412,000000,180.168,182.55,179.497,180.712,827906.79937963,0
+SUI.US,D,20220413,000000,181.443,183.104,180.331,182.688,573012.91471799,0
+SUI.US,D,20220414,000000,182.688,183.805,182.037,183.411,858519.68504869,0
+SUI.US,D,20220418,000000,182.926,184.389,180.634,181.256,903195.98165527,0
+SUI.US,D,20220419,000000,182.63,186.696,182.116,185.99,787003.61302457,0
+SUI.US,D,20220420,000000,187.591,189.973,187.116,189.291,556479.62925005,0
+SUI.US,D,20220421,000000,190.398,191.406,188.243,188.362,496847.48854913,0
+SUI.US,D,20220422,000000,187.957,188.342,184.359,184.676,676700.08903423,0
+SUI.US,D,20220425,000000,184.29,187.907,180.278,186.79,1361658.7261706,0
+SUI.US,D,20220426,000000,186.889,188.342,180.989,181.385,710409.17136987,0
+SUI.US,D,20220427,000000,180.811,183.124,179.042,179.171,677591.51036209,0
+SUI.US,D,20220428,000000,179.359,181.741,176.69,181.187,751477.28584802,0
+SUI.US,D,20220429,000000,179.922,180.436,173.202,173.518,1007786.719247,0
+SUI.US,D,20220502,000000,173.745,174.645,163.912,168.27,775402.99381466,0
+SUI.US,D,20220503,000000,168.487,169.465,166.006,167.825,459143.70541621,0
+SUI.US,D,20220504,000000,167.321,168.329,163.269,167.707,530107.31881942,0
+SUI.US,D,20220505,000000,166.836,167.38,163.333,164.662,453886.24205688,0
+SUI.US,D,20220506,000000,163.111,164.469,161.475,163.091,473699.87706503,0
+SUI.US,D,20220509,000000,161.44,161.678,155.372,155.925,615189.99375383,0
+SUI.US,D,20220510,000000,157.467,159.899,153.692,154.453,772755.03738445,0
+SUI.US,D,20220511,000000,155.105,157.912,153.692,154.967,518111.0744799,0
+SUI.US,D,20220512,000000,154.928,157.734,153.791,155.609,585555.54670456,0
+SUI.US,D,20220513,000000,156.093,161.035,154.319,161.025,504191.34325698,0
+SUI.US,D,20220516,000000,159.721,162.28,158.267,158.574,375777.0924251,0
+SUI.US,D,20220517,000000,160.047,160.235,156.291,158.752,686990.38972021,0
+SUI.US,D,20220518,000000,158.752,158.752,151.171,151.527,550460.25867179,0
+SUI.US,D,20220519,000000,150.223,153.573,149.738,152.328,556108.28801586,0
+SUI.US,D,20220520,000000,154.196,156.489,152.99,155.857,746646.81431657,0
+SUI.US,D,20220523,000000,157.685,158.031,155.135,156.568,590884.84992119,0
+SUI.US,D,20220524,000000,155.54,158.446,153.583,157.813,915559.51991309,0
+SUI.US,D,20220525,000000,158.397,159.869,157.18,159.226,574795.75737372,0
+SUI.US,D,20220526,000000,160.679,161.094,158.119,158.831,443476.54555173,0
+SUI.US,D,20220527,000000,161.114,164.702,160.777,164.228,480745.24222496,0
+SUI.US,D,20220531,000000,162.507,163.368,160.877,162.211,851611.92862949,0
+SUI.US,D,20220601,000000,163.002,163.644,159.78,162.577,519888.85799074,0
+SUI.US,D,20220602,000000,162.191,165.388,161.45,165.147,585559.59402047,0
+SUI.US,D,20220603,000000,164.098,164.929,162.903,163.832,611095.12188793,0
+SUI.US,D,20220606,000000,165.186,165.764,158.189,159.928,619335.45706853,0
+SUI.US,D,20220607,000000,159.316,163.219,158.693,163.091,401070.7931673,0
+SUI.US,D,20220608,000000,162.191,162.31,157.931,158.722,360556.14913903,0
+SUI.US,D,20220609,000000,158.011,159.978,156.064,156.173,409464.92635225,0
+SUI.US,D,20220610,000000,154.275,155.501,152.824,154.186,314993.49034948,0
+SUI.US,D,20220613,000000,151.152,151.893,147.905,149.146,494255.18271259,0
+SUI.US,D,20220614,000000,149.156,150.806,146.902,149.274,755159.3314917,0
+SUI.US,D,20220615,000000,150.045,154.406,150.045,151.992,695187.21625484,0
+SUI.US,D,20220616,000000,148.444,152.16,148.444,150.955,639754.16580434,0
+SUI.US,D,20220617,000000,151.488,153.538,150.223,151.488,1572184.9220633,0
+SUI.US,D,20220621,000000,151.735,155.955,151.735,152.842,813061.24464366,0
+SUI.US,D,20220622,000000,150.875,156.276,150.875,154.048,547116.16390609,0
+SUI.US,D,20220623,000000,154.256,160.057,154.256,159.286,545130.95545516,0
+SUI.US,D,20220624,000000,160.265,161.405,158.455,160.897,682692.14023014,0
+SUI.US,D,20220627,000000,160.531,162.992,158.722,160.106,419429.41810796,0
+SUI.US,D,20220628,000000,161.262,162.908,160.087,160.363,508128.36980261,0
+SUI.US,D,20220629,000000,159.409,159.926,157.024,158.882,409874.81301516,0
+SUI.US,D,20220630,000000,158.117,160.472,157.084,158.356,674339.32768955,0
+SUI.US,D,20220701,000000,157.809,160.711,157.452,160.651,434664.02141848,0
+SUI.US,D,20220705,000000,159.26,160.323,156.776,160.095,370874.0509614,0
+SUI.US,D,20220706,000000,160.453,162.877,159.508,160.751,379672.49406902,0
+SUI.US,D,20220707,000000,161.774,162.44,160.139,160.741,418948.99367414,0
+SUI.US,D,20220708,000000,159.936,160.82,158.803,159.369,246914.92650626,0
+SUI.US,D,20220711,000000,159.27,160.065,157.995,159.548,369476.24271749,0
+SUI.US,D,20220712,000000,158.863,160.343,157.392,158.803,452808.35737073,0
+SUI.US,D,20220713,000000,157.561,159.876,155.643,159.469,377646.72877386,0
+SUI.US,D,20220714,000000,156.557,159.479,156.557,158.525,274464.5294474,0
+SUI.US,D,20220715,000000,160.631,161.317,158.207,159.508,526282.35139234,0
+SUI.US,D,20220718,000000,160.423,160.423,157.471,158.167,404537.17807946,0
+SUI.US,D,20220719,000000,158.992,158.992,150.118,156.577,1069705.7163329,0
+SUI.US,D,20220720,000000,156.587,158.157,154.808,156.001,758567.08621397,0
+SUI.US,D,20220721,000000,156.468,159.349,155.534,159.349,729591.49746893,0
+SUI.US,D,20220722,000000,160.244,162.221,158.793,159.508,549745.20179315,0
+SUI.US,D,20220725,000000,159.141,160.239,157.799,159.171,576336.76769455,0
+SUI.US,D,20220726,000000,157.501,160.075,156.11,159.906,955792.89835649,0
+SUI.US,D,20220727,000000,160.532,161.734,157.014,158.564,631091.80480835,0
+SUI.US,D,20220728,000000,159.28,163.061,159.101,162.35,775501.7997694,0
+SUI.US,D,20220729,000000,162.35,163.563,160.79,162.927,730620.98475008,0
+SUI.US,D,20220801,000000,162.589,162.976,160.77,161.575,568272.95382958,0
+SUI.US,D,20220802,000000,161.893,163.871,160.741,160.85,888101.34218189,0
+SUI.US,D,20220803,000000,161.357,163.503,160.433,160.542,666215.13333888,0
+SUI.US,D,20220804,000000,160.979,161.993,159.315,161.546,659339.80870074,0
+SUI.US,D,20220805,000000,160.443,161.595,159.881,161.148,434718.36385561,0
+SUI.US,D,20220808,000000,162.579,164.417,161.446,162.976,642393.01904816,0
+SUI.US,D,20220809,000000,163.265,164.815,162.37,164.596,629550.0897402,0
+SUI.US,D,20220810,000000,166.136,168.362,165.148,168.015,629238.12389743,0
+SUI.US,D,20220811,000000,168.492,168.849,166.713,166.951,608621.20705584,0
+SUI.US,D,20220812,000000,168.72,170.698,167.885,170.608,613887.39175014,0
+SUI.US,D,20220815,000000,171.204,171.244,169.585,170.211,525339.40947402,0
+SUI.US,D,20220816,000000,169.763,171.582,169.396,170.022,444829.07618574,0
+SUI.US,D,20220817,000000,169.495,171.105,168.352,170.28,528904.87715449,0
+SUI.US,D,20220818,000000,170.688,170.688,167.508,168.154,459418.0078718,0
+SUI.US,D,20220819,000000,167.498,168.492,166.524,167.299,529704.91858999,0
+SUI.US,D,20220822,000000,166.166,166.812,163.185,163.523,513165.69721588,0
+SUI.US,D,20220823,000000,163.116,163.553,158.863,158.902,580893.48168189,0
+SUI.US,D,20220824,000000,158.992,161.565,158.634,158.823,1007129.3936384,0
+SUI.US,D,20220825,000000,159.747,161.883,158.863,161.814,507113.55986608,0
+SUI.US,D,20220826,000000,162.191,162.191,158.882,159.012,402587.89473284,0
+SUI.US,D,20220829,000000,157.829,158.997,157.332,157.332,448574.67898187,0
+SUI.US,D,20220830,000000,157.72,158.237,154.381,154.51,464720.42085751,0
+SUI.US,D,20220831,000000,155.742,156.09,152.612,152.741,1188207.4512224,0
+SUI.US,D,20220901,000000,151.499,152.811,150.357,152.602,748069.93877537,0
+SUI.US,D,20220902,000000,154.113,154.272,149.989,150.287,868429.37994148,0
+SUI.US,D,20220906,000000,151.768,154.54,150.585,153.755,760403.65932062,0
+SUI.US,D,20220907,000000,153.576,157.919,153.576,157.889,494885.50517081,0
+SUI.US,D,20220908,000000,156.736,159.588,156.736,158.326,603740.45112859,0
+SUI.US,D,20220909,000000,158.376,159.608,157.084,157.73,865782.70198505,0
+SUI.US,D,20220912,000000,158.246,159.956,157.819,159.429,579076.02906238,0
+SUI.US,D,20220913,000000,156.816,157.998,155.762,157.004,819191.10653762,0
+SUI.US,D,20220914,000000,156.498,157.302,153.826,155.007,765054.96940222,0
+SUI.US,D,20220915,000000,154.56,155.062,151.032,151.251,591341.3183905,0
+SUI.US,D,20220916,000000,151.022,152.259,148.856,151.469,1357834.3496938,0
+SUI.US,D,20220919,000000,149.909,151.966,148.488,149.701,540336.91577998,0
+SUI.US,D,20220920,000000,148.061,148.97,145.16,146.362,535504.46424128,0
+SUI.US,D,20220921,000000,147.147,148.826,144.474,144.474,499642.48110238,0
+SUI.US,D,20220922,000000,144.533,145.328,142.198,144.225,720633.0460742,0
+SUI.US,D,20220923,000000,143.411,147.414,142.695,145.855,1021139.6790032,0
+SUI.US,D,20220926,000000,144.861,144.861,138.284,139.048,996930.12326254,0
+SUI.US,D,20220927,000000,139.933,140.946,135.62,136.355,677748.81244863,0
+SUI.US,D,20220928,000000,137.021,139.883,135.719,138.77,975320.95377265,0
+SUI.US,D,20220929,000000,137.88,137.88,133.63,134.09,985352,0
+SUI.US,D,20220930,000000,135.68,136.86,134.475,135.33,1349548,0
+SUI.US,D,20221003,000000,137.11,138.405,135.37,137.89,1086643,0
+SUI.US,D,20221004,000000,139.13,141.82,139.12,140.77,990676,0
+SUI.US,D,20221005,000000,138.72,139.775,135.145,137.31,730826,0
+SUI.US,D,20221006,000000,137.12,137.93,131.875,132.05,935422,0
+SUI.US,D,20221007,000000,130.37,131.275,126.32,127.04,943551,0
+SUI.US,D,20221010,000000,127.43,127.895,124.97,125.11,691027,0
+SUI.US,D,20221011,000000,124.9,127.0286,123.45,126.14,1308121,0
+SUI.US,D,20221012,000000,125.51,126.16,122.68,123.22,755860,0
+SUI.US,D,20221013,000000,121.01,125.92,119.85,124.97,878953,0
+SUI.US,D,20221014,000000,125.92,126.48,120.17,120.28,682379,0
+SUI.US,D,20221017,000000,122.26,126.24,121.86,125.49,973660,0
+SUI.US,D,20221018,000000,127.33,128.29,124.58,125.6,806837,0
+SUI.US,D,20221019,000000,124.11,124.41,121,121.3,955948,0
+SUI.US,D,20221020,000000,121.56,122.97,120.1,120.69,743236,0
+SUI.US,D,20221021,000000,120.86,121.05,117.63,118.95,1100008,0
+SUI.US,D,20221024,000000,120.28,120.78,117.7,118.38,1049319,0
+SUI.US,D,20221025,000000,119.65,129.88,119.65,129.47,1693919,0
+SUI.US,D,20221026,000000,128.67,133.57,128.67,132.43,1547639,0
+SUI.US,D,20221027,000000,133.36,136.41,131.21,131.44,1196930,0
+SUI.US,D,20221028,000000,130.24,133.72,129.4,133.4,902657,0
+SUI.US,D,20221031,000000,132.47,136.36,132.345,134.85,1047086,0
+SUI.US,D,20221101,000000,135.93,136.1,133.77,134.38,843136,0
+SUI.US,D,20221102,000000,133.37,134.0468,129.62,129.99,988582,0
+SUI.US,D,20221103,000000,128.2,129.1,125.67,128.23,753710,0
+SUI.US,D,20221104,000000,129.21,132.13,126.9,129.82,706953,0
+SUI.US,D,20221107,000000,130.82,131.94,128.55,130.71,981120,0
+SUI.US,D,20221108,000000,131.73,135.9,131.26,134.43,998748,0
+SUI.US,D,20221109,000000,133.96,135.31,133.04,133.42,741592,0
+SUI.US,D,20221110,000000,138.33,143.05,137.73,142.77,591261,0
+SUI.US,D,20221111,000000,143.32,145.83,142.6,144.47,722629,0
+SUI.US,D,20221114,000000,143.1,144,136.19,136.23,1005789,0
+SUI.US,D,20221115,000000,138.19,140.155,137.65,139.01,619070,0
+SUI.US,D,20221116,000000,138.52,140.36,137.885,138.26,430873,0
+SUI.US,D,20221117,000000,136.19,139.74,135.86,139.08,509558,0
+SUI.US,D,20221118,000000,141.38,143.81,140.28,143,816997,0
+SUI.US,D,20221121,000000,142.24,144.57,141.96,144,803591,0
+SUI.US,D,20221122,000000,144.49,145.25,143.06,144.5,428519,0
+SUI.US,D,20221123,000000,143.92,145.47,143.6982,145.05,561846,0
+SUI.US,D,20221125,000000,145.67,146.32,143.94,145.97,225901,0
+SUI.US,D,20221128,000000,145.29,146.21,139.97,140.01,951884,0
+SUI.US,D,20221129,000000,139.99,145.04,139.5,144.81,613689,0
+SUI.US,D,20221130,000000,143.62,146.9,142.005,146.9,912448,0
+SUI.US,D,20221201,000000,148.11,149.89,144.73,147.1,856913,0
+SUI.US,D,20221202,000000,145.37,147.73,145.07,146.08,497053,0
+SUI.US,D,20221205,000000,143.94,144.275,140.21,141.79,846173,0
+SUI.US,D,20221206,000000,142.27,142.49,139.635,141.21,660811,0
+SUI.US,D,20221207,000000,140.96,143.21,140.81,141.86,600351,0
+SUI.US,D,20221208,000000,142.73,145.01,142.095,143.04,402935,0
+SUI.US,D,20221209,000000,142.71,144.145,142.29,142.31,340860,0
+SUI.US,D,20221212,000000,142.33,143.75,141.1,143.66,415202,0
+SUI.US,D,20221213,000000,147.61,148.68,143.35,145.77,551010,0
+SUI.US,D,20221214,000000,145.42,147.38,144.6101,145.27,701419,0
+SUI.US,D,20221215,000000,143.59,145.87,142.68,143.15,619316,0
+SUI.US,D,20221216,000000,140.78,143.59,139.46,142.36,1363964,0
+SUI.US,D,20221219,000000,142.42,142.84,139.45,140.47,548410,0
+SUI.US,D,20221220,000000,139.5,139.97,136.54,138.85,535342,0
+SUI.US,D,20221221,000000,139.6,142.74,139.14,141.44,392369,0
+SUI.US,D,20221222,000000,140.67,141.98,139.34,141.8,468797,0
+SUI.US,D,20221223,000000,141.34,143.5,140.45,142.99,272352,0
+SUI.US,D,20221227,000000,143,144.6,142.18,143.63,323181,0
+SUI.US,D,20221228,000000,144.3,145.28,141.3,141.4,343859,0
+SUI.US,D,20221229,000000,141.52,145.415,141.1,144.83,379783,0
+SUI.US,D,20221230,000000,143.89,145.15,140.56,143,390604,0
+SUI.US,D,20230103,000000,143,144.695,138.27,139.92,817746,0
+SUI.US,D,20230104,000000,141.1,145.38,140.62,143.32,513078,0
+SUI.US,D,20230105,000000,142.13,142.13,138.58,139.92,399095,0
+SUI.US,D,20230106,000000,140.08,143.8975,139.89,143.44,374120,0
+SUI.US,D,20230109,000000,143.76,145.68,142.41,143.78,330950,0
+SUI.US,D,20230110,000000,143.57,144.38,142.44,143.75,308734,0
+SUI.US,D,20230111,000000,144.99,149.305,144.455,148.57,528717,0
+SUI.US,D,20230112,000000,149.42,150.37,147.4701,149.32,441959,0
+SUI.US,D,20230113,000000,148.09,150.46,147.88,148.91,431519,0
+SUI.US,D,20230117,000000,149.33,150.6,148.105,149.44,386353,0
+SUI.US,D,20230118,000000,149.84,149.84,147.01,147.64,442807,0
+SUI.US,D,20230119,000000,146.94,148.7,146.01,146.2,316096,0
+SUI.US,D,20230120,000000,147.08,147.94,145.51,147.87,193878,0
+SUI.US,D,20230123,000000,148.25,149.12,146.7,147.95,418403,0
+SUI.US,D,20230124,000000,148.53,150.31,146.04,150.2,553440,0
+SUI.US,D,20230125,000000,149.56,149.95,147.35,148.12,758126,0
+SUI.US,D,20230126,000000,148.97,149.46,147.28,149,622705,0
+SUI.US,D,20230127,000000,149.03,150.64,148.38,150.15,775080,0
+SUI.US,D,20230130,000000,149.6,150.35,147.5,147.64,416223,0
+SUI.US,D,20230131,000000,147.46,157.925,147.2,156.86,1099052,0
+SUI.US,D,20230201,000000,156.44,158.99,155.29,157.99,759880,0
+SUI.US,D,20230202,000000,159.5,163.83,159.44,163.01,631801,0
+SUI.US,D,20230203,000000,160.38,160.97,158.01,160.35,363512,0
+SUI.US,D,20230206,000000,158.18,159.795,157.387,159.63,283487,0
+SUI.US,D,20230207,000000,158.61,162.2,157.39,160.59,669414,0
+SUI.US,D,20230208,000000,160.24,162.45,159,160,455416,0
+SUI.US,D,20230209,000000,160.59,161.45,157.61,158.03,272478,0
+SUI.US,D,20230210,000000,157.12,158.41,156.86,158.09,239366,0
+SUI.US,D,20230213,000000,158.3,159.22,157.56,157.91,232571,0
+SUI.US,D,20230214,000000,157.73,159.26,156.43,158.92,335628,0
+SUI.US,D,20230215,000000,158.29,159.09,157.45,158.77,296251,0
+SUI.US,D,20230216,000000,156.51,158.74,155.7,157.88,287683,0
+SUI.US,D,20230217,000000,157.4,158.73,155.72,158.05,352354,0
+SUI.US,D,20230221,000000,155.68,158.04,154.51,155.7,438872,0
+SUI.US,D,20230222,000000,156.51,157.43,152.6,153.8,684072,0
+SUI.US,D,20230223,000000,149.5,150.71,143.82,147.79,1562254,0
+SUI.US,D,20230224,000000,146.47,147.26,145.34,146.55,544605,0
+SUI.US,D,20230227,000000,148.2,148.98,144.72,145.19,721570,0
+SUI.US,D,20230228,000000,145.27,146.56,142.92,143.14,1046195,0
+SUI.US,D,20230301,000000,142.01,142.225,137.67,138.97,554749,0
+SUI.US,D,20230302,000000,137.87,142.07,137.87,141.8,560176,0
+SUI.US,D,20230303,000000,142.68,146.26,142.535,145.8,684171,0
+SUI.US,D,20230306,000000,146.65,146.94,143.7,145.75,573746,0
+SUI.US,D,20230307,000000,145.8,145.8,139.84,140.5,458560,0
+SUI.US,D,20230308,000000,140.28,142.62,140.28,141.19,449905,0
+SUI.US,D,20230309,000000,141.43,142.3,136.97,137.69,726425,0
+SUI.US,D,20230310,000000,137.5,138.27,132.975,134.01,628719,0
+SUI.US,D,20230313,000000,133.35,139.4517,132.9,139,918242,0
+SUI.US,D,20230314,000000,140.36,141.98,137.42,138.64,767378,0
+SUI.US,D,20230315,000000,137.3,139,135.71,138.26,579272,0
+SUI.US,D,20230316,000000,137.46,137.7699,134.84,135.69,649601,0
+SUI.US,D,20230317,000000,135.74,135.83,132.36,134.14,1130337,0
+SUI.US,D,20230320,000000,134.26,136.63,132.51,135.88,557769,0
+SUI.US,D,20230321,000000,136.49,136.76,132.74,133.57,580064,0
+SUI.US,D,20230322,000000,132.48,133.11,129.04,129.45,632797,0
+SUI.US,D,20230323,000000,130.1,131.995,128.91,129.7,775780,0
+SUI.US,D,20230324,000000,129.43,133.84,129.34,133.35,807621,0
+SUI.US,D,20230327,000000,133.98,134.79,132.7,132.76,434849,0
+SUI.US,D,20230328,000000,131.81,133.645,131.61,133.42,424154,0
+SUI.US,D,20230329,000000,134.5,137.59,134.5,137.06,584074,0
+SUI.US,D,20230330,000000,137.79,139.39,137.57,139.37,619652,0
+SUI.US,D,20230331,000000,139.92,141.62,139.59,140.88,892086,0
+SUI.US,D,20230403,000000,140.62,141.89,138.67,139.13,889711,0
+SUI.US,D,20230404,000000,139.83,140.07,138.38,139.65,861277,0
+SUI.US,D,20230405,000000,139.57,140.28,138.85,139.31,451481,0
+SUI.US,D,20230406,000000,139.72,140.83,138.7,140.61,474706,0
+SUI.US,D,20230410,000000,140.55,140.55,138.86,140.41,276017,0
+SUI.US,D,20230411,000000,140.76,142.64,140.62,141.8,537516,0
+SUI.US,D,20230412,000000,143.32,143.99,139.73,139.88,521565,0
+SUI.US,D,20230413,000000,140.02,140.62,138.0001,138.76,436476,0
+SUI.US,D,20230414,000000,138.76,139.305,135.21,136.56,444767,0
+SUI.US,D,20230417,000000,136.73,138.18,136.375,138.02,705160,0
+SUI.US,D,20230418,000000,138.32,139.1,137.37,138.01,793977,0
+SUI.US,D,20230419,000000,136.94,139.89,136.8601,139.34,652920,0
+SUI.US,D,20230420,000000,139.32,139.945,138.44,138.99,807658,0
+SUI.US,D,20230421,000000,139.74,140.22,137.78,139.62,543226,0
+SUI.US,D,20230424,000000,139.66,140.33,137.43,138.63,431982,0
+SUI.US,D,20230425,000000,138.38,139.39,137.51,138.76,625969,0
+SUI.US,D,20230426,000000,139,139.92,136.115,137.11,466750,0
+SUI.US,D,20230427,000000,134,136.7,132,135.5,1253833,0
+SUI.US,D,20230428,000000,136.14,139.47,136.14,138.93,668325,0
+SUI.US,D,20230501,000000,138.77,140.44,137.99,139.18,681745,0
+SUI.US,D,20230502,000000,138.96,138.995,133,134.52,1013560,0
+SUI.US,D,20230503,000000,135.1,136.8,133.49,133.81,544535,0
+SUI.US,D,20230504,000000,133.89,135.83,132.9,133.86,420177,0
+SUI.US,D,20230505,000000,134.7,136.8,134.395,136.74,380854,0
+SUI.US,D,20230508,000000,136.19,136.765,135.47,135.65,285583,0
+SUI.US,D,20230509,000000,134.82,135.61,133.31,134.21,521723,0
+SUI.US,D,20230510,000000,135.89,136.8,134.2,136.15,462121,0
+SUI.US,D,20230511,000000,135.35,136.54,134.46,135.95,555674,0
+SUI.US,D,20230512,000000,136.04,136.36,133.345,134.69,259487,0
+SUI.US,D,20230515,000000,134.53,134.895,133.38,134.32,380227,0
+SUI.US,D,20230516,000000,134.06,134.06,130.75,130.86,489364,0
+SUI.US,D,20230517,000000,130.8,131.3269,128.985,130.62,560348,0
+SUI.US,D,20230518,000000,130.09,130.74,127.06,127.85,506711,0
+SUI.US,D,20230519,000000,128.47,130.09,128.27,129.13,448889,0
+SUI.US,D,20230522,000000,129.26,130.8699,128.43,130.7,410294,0
+SUI.US,D,20230523,000000,130.38,131.025,128.56,129.15,489942,0
+SUI.US,D,20230524,000000,128.51,129.26,126.5804,126.99,501327,0
+SUI.US,D,20230525,000000,127.03,127.91,124.9752,126.87,489728,0
+SUI.US,D,20230526,000000,126.91,128.51,126.17,128.25,389462,0
+SUI.US,D,20230530,000000,127.63,129.22,127,127.42,757694,0
+SUI.US,D,20230531,000000,128.48,128.48,124.935,126.63,1246116,0
+SUI.US,D,20230601,000000,126.25,128.31,124.2,128.06,770582,0
+SUI.US,D,20230602,000000,129.36,132.804,128.19,132.57,752998,0
+SUI.US,D,20230605,000000,131.95,131.95,129.56,130.3,604704,0
+SUI.US,D,20230606,000000,131.08,132.86,129.585,132.35,414555,0
+SUI.US,D,20230607,000000,132.62,133.26,130.91,131.17,624091,0
+SUI.US,D,20230608,000000,130.57,131.75,129.69,131.22,719255,0
+SUI.US,D,20230609,000000,131.86,132.68,130.42,130.44,933725,0
+SUI.US,D,20230612,000000,130.2,132.53,127.52,132.22,870676,0
+SUI.US,D,20230613,000000,131.38,134.54,130.62,134.51,832609,0
+SUI.US,D,20230614,000000,134.85,135.545,133.29,133.78,861160,0
+SUI.US,D,20230615,000000,133.09,134.81,132.32,133.91,681102,0
+SUI.US,D,20230616,000000,134.25,135.6,133.81,134.87,1110038,0
+SUI.US,D,20230620,000000,133.73,134.34,132.25,133.56,640709,0
+SUI.US,D,20230621,000000,132.78,132.92,131.34,132.03,723065,0
+SUI.US,D,20230622,000000,132.42,132.42,127.2701,128.93,501789,0
+SUI.US,D,20230623,000000,128.89,129.24,124.93,125.13,1157003,0
+SUI.US,D,20230626,000000,124.78,128.3,124.78,127.58,508934,0
+SUI.US,D,20230627,000000,128.2,129.76,127.18,129.61,530651,0
+SUI.US,D,20230628,000000,129.5,130.182,127.95,129.2,666064,0
+SUI.US,D,20230629,000000,127.78,128.97,127.355,128.57,433703,0
+SUI.US,D,20230630,000000,129.8,130.77,128.17,130.46,1232700,0
+SUI.US,D,20230703,000000,130.4,133.14,129.57,131.89,271004,0
+SUI.US,D,20230705,000000,131.05,132.95,129.74,131.04,729472,0
+SUI.US,D,20230706,000000,129.04,132.49,126.52,132.18,549570,0
+SUI.US,D,20230707,000000,131.36,132.52,130.71,131.81,475283,0
+SUI.US,D,20230710,000000,130.95,132.7,130.0901,131.84,451390,0
+SUI.US,D,20230711,000000,132.22,132.659,130.97,132.63,862365,0
+SUI.US,D,20230712,000000,135.4,138.0938,134.23,135.68,750367,0
+SUI.US,D,20230713,000000,136.01,136.29,134.02,136.28,404473,0
+SUI.US,D,20230714,000000,136.05,136.2,134.41,135.57,344046,0
+SUI.US,D,20230717,000000,135.41,135.66,133.34,133.46,647866,0
+SUI.US,D,20230718,000000,133.22,133.48,129.96,131.36,686127,0
+SUI.US,D,20230719,000000,132.3,134.93,131.58,134.87,719022,0
+SUI.US,D,20230720,000000,135.16,138.34,134.89,138.16,1044791,0
+SUI.US,D,20230721,000000,139,140.575,138.18,139.74,629225,0
+SUI.US,D,20230724,000000,139.82,140.895,139.29,140.25,480187,0
+SUI.US,D,20230725,000000,140.3,140.87,138.72,139.06,657507,0
+SUI.US,D,20230726,000000,139.36,141.52,139.36,141.17,713444,0
+SUI.US,D,20230727,000000,137,137,131.97,132.23,1637249,0
+SUI.US,D,20230728,000000,133.35,134.22,130.5,131.5,1089135,0
+SUI.US,D,20230731,000000,131.67,132.64,130.15,130.3,1313274,0
+SUI.US,D,20230801,000000,129.3,130.72,127.2,129.92,1080635,0
+SUI.US,D,20230802,000000,129.76,130.41,128.515,129.57,699754,0
+SUI.US,D,20230803,000000,128.7,129.79,127.37,129.68,981951,0
+SUI.US,D,20230804,000000,129.69,130.45,127.34,127.96,1064921,0
+SUI.US,D,20230807,000000,127.97,129.475,127.23,129.26,568301,0
+SUI.US,D,20230808,000000,128.42,128.67,125.73,127,516875,0
+SUI.US,D,20230809,000000,126.88,127.81,126.24,127.24,367508,0
+SUI.US,D,20230810,000000,127.41,128.36,125.14,125.76,655830,0
+SUI.US,D,20230811,000000,125.12,126.36,124.965,125.38,571314,0
+SUI.US,D,20230814,000000,125.06,125.21,123.35,123.83,655472,0
+SUI.US,D,20230815,000000,123.43,124.01,121.97,122.23,619710,0
+SUI.US,D,20230816,000000,122.13,123.02,120.74,121.28,642538,0
+SUI.US,D,20230817,000000,121.17,122.11,120.36,120.44,430971,0
+SUI.US,D,20230818,000000,119.96,121.1,119.69,120.96,399380,0
+SUI.US,D,20230821,000000,120.68,120.885,118.59,119.6,536152,0
+SUI.US,D,20230822,000000,120.25,121.06,119.35,120.94,467156,0
+SUI.US,D,20230823,000000,121.92,123.95,121.03,123.91,603320,0
+SUI.US,D,20230824,000000,123.8,126.31,123.4978,124.75,737700,0
+SUI.US,D,20230825,000000,125.36,125.36,123.81,123.96,704431,0
+SUI.US,D,20230828,000000,124.55,124.9,122.88,123.37,467440,0
+SUI.US,D,20230829,000000,123.42,123.75,122.54,123.41,556456,0
+SUI.US,D,20230830,000000,123.98,124.2975,123.18,123.75,398015,0
+SUI.US,D,20230831,000000,123.72,124.26,122.15,122.42,866444,0
+SUI.US,D,20230901,000000,123.17,123.62,121.72,121.97,514142,0
+SUI.US,D,20230905,000000,121.09,122.07,119.685,120.82,456160,0
+SUI.US,D,20230906,000000,120.77,120.84,118.88,119.52,685949,0
+SUI.US,D,20230907,000000,119.5,120.46,118.98,119,943068,0
+SUI.US,D,20230908,000000,119.27,120.3,118.295,118.83,825315,0
+SUI.US,D,20230911,000000,118.88,121.19,118.51,120.78,760502,0
+SUI.US,D,20230912,000000,120.93,122.93,120.49,122.67,781939,0
+SUI.US,D,20230913,000000,122.97,124.36,122.025,122.67,815182,0
+SUI.US,D,20230914,000000,123.74,127.02,123.49,126.46,779134,0
+SUI.US,D,20230915,000000,125.79,126.42,124.47,125.74,1026917,0
+SUI.US,D,20230918,000000,125.48,125.77,122.68,124.19,658578,0
+SUI.US,D,20230919,000000,124.38,125.235,123.64,124.12,451002,0
+SUI.US,D,20230920,000000,125.14,127.83,124.445,126.15,711238,0
+SUI.US,D,20230921,000000,124.91,125.905,124.06,124.08,842662,0
+SUI.US,D,20230922,000000,124.08,125.26,121.76,121.77,711407,0
+SUI.US,D,20230925,000000,121.33,123.52,121.155,123.27,499092,0
+SUI.US,D,20230926,000000,122.02,122.49,120.525,121.04,473632,0
+SUI.US,D,20230927,000000,121.29,121.53,118.1521,118.81,891362,0
+SUI.US,D,20230928,000000,118.34,119.16,117.535,118.39,890044,0
+SUI.US,D,20230929,000000,120.79,121.29,117.2,118.34,950431,0
+SUI.US,D,20231002,000000,116.4,117.93,113.77,115.89,1404493,0
+SUI.US,D,20231003,000000,114.72,115.39,113.24,113.5,845050,0
+SUI.US,D,20231004,000000,114.22,115.92,113.43,115.41,740907,0
+SUI.US,D,20231005,000000,114.92,116.92,114.805,115.7,655598,0
+SUI.US,D,20231006,000000,114.85,118.23,114.21,117.33,701367,0
+SUI.US,D,20231009,000000,116.43,117.66,115.94,117.23,773154,0
+SUI.US,D,20231010,000000,115.05,116.92,112.58,113.39,2297213,0
+SUI.US,D,20231011,000000,114.48,116.18,108.82,108.9,3514955,0
+SUI.US,D,20231012,000000,108.54,109.065,105.37,105.54,2525558,0
+SUI.US,D,20231013,000000,105.38,106.34,104.01,104.85,1525901,0
+SUI.US,D,20231016,000000,105.39,106,103.71,104.44,1133880,0
+SUI.US,D,20231017,000000,102.93,108.765,102.75,105.88,1686388,0
+SUI.US,D,20231018,000000,105.4,106.99,103.73,106.06,1014038,0
+SUI.US,D,20231019,000000,105.37,108.57,105.37,105.65,1880305,0
+SUI.US,D,20231020,000000,106.1,107.4,105.49,105.7,1500099,0
+SUI.US,D,20231023,000000,104,105.58,103.665,104.24,907176,0
+SUI.US,D,20231024,000000,104.33,105.95,104.26,105.1,684435,0
+SUI.US,D,20231025,000000,104.44,105.595,102.74,102.97,714354,0
+SUI.US,D,20231026,000000,105.49,108.14,103.75,107.67,2093240,0
+SUI.US,D,20231027,000000,108.39,110.21,105.84,108.04,1732690,0
+SUI.US,D,20231030,000000,109.05,110.43,107.31,109.72,1270250,0
+SUI.US,D,20231031,000000,110.27,111.72,108.87,111.24,2144794,0
+SUI.US,D,20231101,000000,111.15,113.93,110.885,113.49,1458170,0
+SUI.US,D,20231102,000000,114.76,117.89,114.76,116.46,1347881,0
+SUI.US,D,20231103,000000,118.29,121.094,117.43,119.54,1333065,0
+SUI.US,D,20231106,000000,118.96,119.63,117.08,118.85,795877,0
+SUI.US,D,20231107,000000,118.76,118.99,116.6,117.26,476075,0
+SUI.US,D,20231108,000000,117.87,117.88,116.11,117.05,516435,0
+SUI.US,D,20231109,000000,117.49,117.735,113.45,114.39,775798,0
+SUI.US,D,20231110,000000,115.28,115.355,113.44,114.72,1348986,0
+SUI.US,D,20231113,000000,114.19,114.53,113.37,113.9,488044,0
+SUI.US,D,20231114,000000,116.71,121.715,116.71,120.53,865158,0
+SUI.US,D,20231115,000000,120.23,122.34,120.23,121.26,742123,0
+SUI.US,D,20231116,000000,121.77,124.025,121.33,122.96,948253,0
+SUI.US,D,20231117,000000,123.81,124.175,121.83,122.7,609759,0
+SUI.US,D,20231120,000000,122.21,124.09,121.56,123.63,582324,0
+SUI.US,D,20231121,000000,123.23,124.47,122.705,123.42,457262,0
+SUI.US,D,20231122,000000,125.11,125.42,123.13,123.99,355687,0
+SUI.US,D,20231124,000000,123.56,125.22,123.56,124.75,198410,0
+SUI.US,D,20231127,000000,124.75,126.455,124.26,125.52,913460,0
+SUI.US,D,20231128,000000,124.79,126.455,124.44,126.14,771232,0
+SUI.US,D,20231129,000000,127.37,128.7,126.4,128,860591,0
+SUI.US,D,20231130,000000,127.6,129.505,126.96,129.34,897347,0
+SUI.US,D,20231201,000000,129.48,132.71,128.59,132.67,1555109,0
+SUI.US,D,20231204,000000,132.22,132.755,130.74,132.61,822168,0
+SUI.US,D,20231205,000000,132.06,132.062,129.97,131.38,681563,0
+SUI.US,D,20231206,000000,131.8,132.54,129.78,129.83,865170,0
+SUI.US,D,20231207,000000,129.87,130.63,129.02,129.39,474049,0
+SUI.US,D,20231208,000000,128.35,129.04,126.94,127.64,660809,0
+SUI.US,D,20231211,000000,126.8,128.84,126.8,128.76,437956,0
+SUI.US,D,20231212,000000,128.62,128.91,127.26,127.99,567881,0
+SUI.US,D,20231213,000000,128.1,132.765,127.42,132,848077,0
+SUI.US,D,20231214,000000,134.28,137.45,133.87,136.22,1354967,0
+SUI.US,D,20231215,000000,134.85,135.93,132.155,134.1,1334704,0
+SUI.US,D,20231218,000000,134.85,135.99,134.02,134.49,722175,0
+SUI.US,D,20231219,000000,134.96,135.51,134.45,134.63,652642,0
+SUI.US,D,20231220,000000,135.02,135.12,131.28,131.5,684314,0
+SUI.US,D,20231221,000000,132.55,133.19,130.64,132.69,725602,0
+SUI.US,D,20231222,000000,133.7,134.39,132.51,133.16,516772,0
+SUI.US,D,20231226,000000,133.23,133.965,132.87,133.43,426859,0
+SUI.US,D,20231227,000000,133.4,135.005,133.005,134.67,504801,0
+SUI.US,D,20231228,000000,133.9,135.18,133.06,135.13,501289,0
+SUI.US,D,20231229,000000,133.99,134.66,133.56,133.65,530187,0
+SUI.US,D,20240102,000000,133.46,135.865,132.945,135.52,563855,0
+SUI.US,D,20240103,000000,134.29,134.465,131.435,131.89,603191,0
+SUI.US,D,20240104,000000,131.64,133.67,131.4844,132.54,577700,0
+SUI.US,D,20240105,000000,131.78,133.4,130.11,132.06,601236,0
+SUI.US,D,20240108,000000,132.06,134.95,132.06,134.47,825323,0
+SUI.US,D,20240109,000000,133.52,135.35,132.785,135.07,708179,0
+SUI.US,D,20240110,000000,136.01,136.61,135.1722,135.95,1090980,0
+SUI.US,D,20240111,000000,135.14,135.835,133.57,133.89,655093,0
+SUI.US,D,20240112,000000,135.23,135.99,134.105,134.69,422809,0
+SUI.US,D,20240116,000000,132.95,134.16,132.2,133.18,628308,0
+SUI.US,D,20240117,000000,131.49,133.37,129.98,130.93,682733,0
+SUI.US,D,20240118,000000,130.76,131.2018,128.92,129.01,575461,0
+SUI.US,D,20240119,000000,129.29,131.16,128.68,129.19,1034242,0
+SUI.US,D,20240122,000000,128.83,129.33,125.84,128.8,2103033,0
+SUI.US,D,20240123,000000,128.78,129.365,126.71,128.66,978263,0
+SUI.US,D,20240124,000000,129.66,130,124.38,124.67,1004793,0
+SUI.US,D,20240125,000000,125.9,126.165,123.78,124.86,807227,0
+SUI.US,D,20240126,000000,125.37,125.694,123.83,124.08,673084,0
+SUI.US,D,20240129,000000,124.13,126.585,123.755,126.23,788751,0
+SUI.US,D,20240130,000000,125.17,126.19,124.23,124.28,834726,0
+SUI.US,D,20240131,000000,125.09,127.345,124.11,125.35,837760,0
+SUI.US,D,20240201,000000,125,129.39,124.7,129.39,898704,0
+SUI.US,D,20240202,000000,127.96,128.54,124.9,127.14,721853,0
+SUI.US,D,20240205,000000,125.48,126.44,123.32,123.35,543492,0
+SUI.US,D,20240206,000000,123.35,125.1,122.98,124.98,631578,0
+SUI.US,D,20240207,000000,125.38,125.74,123.885,124.5,673546,0
+SUI.US,D,20240208,000000,124.07,125.64,123.9,124.9,647419,0
+SUI.US,D,20240209,000000,125.06,125.68,124.34,125.5,522982,0
+SUI.US,D,20240212,000000,125.78,126.47,125.24,125.91,631743,0
+SUI.US,D,20240213,000000,123.45,125.1,122.1083,124.83,791341,0
+SUI.US,D,20240214,000000,125.17,127.46,124.76,126.86,981253,0
+SUI.US,D,20240215,000000,128,129.06,127.74,128.32,1022821,0
+SUI.US,D,20240216,000000,127.47,131.51,127.07,130,2102575,0
+SUI.US,D,20240220,000000,129.45,131.395,129.1,130.85,1332503,0
+SUI.US,D,20240221,000000,130.6,136.31,129.64,133.06,1603171,0
+SUI.US,D,20240222,000000,133.49,133.52,130.4,131.1,963657,0
+SUI.US,D,20240223,000000,131.4,132.88,130.51,131.39,820768,0
+SUI.US,D,20240226,000000,131.19,132.515,130.48,131.35,1309027,0
+SUI.US,D,20240227,000000,132.66,132.665,129.87,130.74,1306139,0
+SUI.US,D,20240228,000000,131,133.36,129.76,131.31,1673380,0
+SUI.US,D,20240229,000000,132.32,133.94,132.085,133.76,1014113,0
+SUI.US,D,20240301,000000,133.31,133.86,130.97,132.74,806484,0
+SUI.US,D,20240304,000000,132.7,133.41,130.685,132.13,1348917,0
+SUI.US,D,20240305,000000,131.62,131.815,129.655,131.46,1551161,0
+SUI.US,D,20240306,000000,132.11,132.43,129.44,131.46,1468065,0
+SUI.US,D,20240307,000000,134.3,134.3,131.73,132.1,1099676,0
+SUI.US,D,20240308,000000,134.19,134.73,132.835,133.56,619548,0
+SUI.US,D,20240311,000000,133.59,134.05,132.73,133.3,553031,0
+SUI.US,D,20240312,000000,132.34,134.47,131.445,133.9,872874,0
+SUI.US,D,20240313,000000,133.44,134.92,133.44,133.82,618045,0
+SUI.US,D,20240314,000000,133.48,133.89,129.69,131.1,703218,0
+SUI.US,D,20240315,000000,129.59,131.81,129.58,130.99,1001532,0
+SUI.US,D,20240318,000000,129.97,130.98,129.39,130.4,456461,0
+SUI.US,D,20240319,000000,130.57,130.99,129.36,130.1,499212,0
+SUI.US,D,20240320,000000,129.84,131.49,129.42,131.28,583017,0
+SUI.US,D,20240321,000000,130.87,133.03,130.87,131.76,607633,0
+SUI.US,D,20240322,000000,131.48,131.765,128.53,128.59,524387,0
+SUI.US,D,20240325,000000,128.9,129.405,125.77,125.8,589874,0
+SUI.US,D,20240326,000000,125.87,126.23,124.67,125.18,891937,0
+SUI.US,D,20240327,000000,125.51,127.22,125.51,126.3,504634,0
+SUI.US,D,20240328,000000,126.72,129.34,126.36,128.58,896097,0
+SUI.US,D,20240401,000000,128.28,128.4,124.98,125.44,583354,0
+SUI.US,D,20240402,000000,123.89,125.31,122.88,123.3,806396,0
+SUI.US,D,20240403,000000,122.82,124,121.82,122.8,543853,0
+SUI.US,D,20240404,000000,123.81,124.94,122.27,122.91,484889,0
+SUI.US,D,20240405,000000,122.25,123.7,122.03,122.93,412557,0
+SUI.US,D,20240408,000000,123.64,126.22,123.28,126.08,577686,0
+SUI.US,D,20240409,000000,126.27,128.485,125.95,128.2,569245,0
+SUI.US,D,20240410,000000,124.65,124.925,122.28,123.77,525086,0
+SUI.US,D,20240411,000000,124.8,124.8651,122.165,122.62,541079,0
+SUI.US,D,20240412,000000,122.79,123.055,120.22,120.68,460273,0
+SUI.US,D,20240415,000000,121.19,121.57,119.315,120.42,506173,0
+SUI.US,D,20240416,000000,119.77,120.07,118.435,118.47,399205,0
+SUI.US,D,20240417,000000,118.26,120,118,118.3,440471,0
+SUI.US,D,20240418,000000,118.72,119.33,117.45,117.96,545105,0
+SUI.US,D,20240419,000000,118.67,118.85,117.34,117.61,659974,0
+SUI.US,D,20240422,000000,118.07,118.65,116.97,118.29,642855,0
+SUI.US,D,20240423,000000,118.72,120.435,118.475,120.04,601457,0
+SUI.US,D,20240424,000000,119.32,121.7,118.76,120.3,642688,0
+SUI.US,D,20240425,000000,119.59,119.59,118.125,118.92,418642,0
+SUI.US,D,20240426,000000,119.5,120.115,118.8,119.08,394605,0
+SUI.US,D,20240429,000000,120.36,121.195,119.3,120.31,888759,0
+SUI.US,D,20240430,000000,115,116.77,110.98,111.32,2074650,0
+SUI.US,D,20240501,000000,111.64,114.67,111.5,112.78,1531873,0
+SUI.US,D,20240502,000000,114.02,116.96,111.92,116.64,1099569,0
+SUI.US,D,20240503,000000,118.53,119.38,116.74,117.3,697971,0
+SUI.US,D,20240506,000000,117.63,118.225,114.805,115.66,1000387,0
+SUI.US,D,20240507,000000,116.38,117.26,115.39,116.5,710101,0
+SUI.US,D,20240508,000000,115.55,117.715,115.23,116.72,850363,0
+SUI.US,D,20240509,000000,117.11,118.03,116.23,117.66,623314,0
+SUI.US,D,20240510,000000,117.33,117.7,116.46,117.5,623428,0
+SUI.US,D,20240513,000000,117.7,118.25,116.535,117.76,688850,0
+SUI.US,D,20240514,000000,118.72,119.62,116.92,117.44,468323,0
+SUI.US,D,20240515,000000,119.29,119.98,118.16,118.39,467708,0
+SUI.US,D,20240516,000000,118.67,121.32,117.77,120.79,682044,0
+SUI.US,D,20240517,000000,120.64,122.58,120.17,122.33,943133,0
+SUI.US,D,20240520,000000,121.89,122.87,121.86,122.27,538808,0
+SUI.US,D,20240521,000000,121.69,122.82,121.03,122.72,534708,0
+SUI.US,D,20240522,000000,122.5,123.06,121.76,122.42,430549,0
+SUI.US,D,20240523,000000,122.53,122.53,118.21,118.3,680101,0
+SUI.US,D,20240524,000000,119.18,119.66,117.09,117.15,535352,0
+SUI.US,D,20240528,000000,117.4,118.4539,116.06,116.19,503581,0
+SUI.US,D,20240529,000000,114.58,115.85,113.91,115.39,523667,0
+SUI.US,D,20240530,000000,116.27,118.22,115.91,117.87,428163,0
+SUI.US,D,20240531,000000,118.6,118.92,117.03,117.99,1172786,0
+SUI.US,D,20240603,000000,117.8,118.95,116.43,116.74,639190,0
+SUI.US,D,20240604,000000,116.95,118.94,116.58,118.38,819098,0
+SUI.US,D,20240605,000000,118.25,118.755,117,118.49,470958,0
+SUI.US,D,20240606,000000,117.73,119.51,117.32,118.74,388593,0
+SUI.US,D,20240607,000000,117.23,117.385,115.42,115.51,584457,0
+SUI.US,D,20240610,000000,115.47,115.585,113.71,114.23,1069091,0
+SUI.US,D,20240611,000000,114.02,115.24,113.6628,113.91,734135,0
+SUI.US,D,20240612,000000,116.61,118.2,115.81,116.45,829361,0
+SUI.US,D,20240613,000000,117.18,117.18,115.18,115.84,674338,0
+SUI.US,D,20240614,000000,115.35,116.795,114.27,116.64,420095,0
+SUI.US,D,20240617,000000,115.49,116.59,115.18,115.91,439518,0
+SUI.US,D,20240618,000000,116.1,117.04,115.23,116.05,1043168,0
+SUI.US,D,20240620,000000,115.86,116.08,114.91,115.59,700130,0
+SUI.US,D,20240621,000000,115.97,118.23,115.59,117.52,877386,0
+SUI.US,D,20240624,000000,117.68,120.6,117.2,120.1,1055184,0
+SUI.US,D,20240625,000000,119.69,119.69,117.19,119.03,548355,0
+SUI.US,D,20240626,000000,117.98,119.28,117.63,118.33,443505,0
+SUI.US,D,20240627,000000,118.5,120.07,117.75,120.06,441759,0
+SUI.US,D,20240628,000000,119.86,121.07,118.4,120.34,1560822,0
+SUI.US,D,20240701,000000,119.62,120.5,117.66,118.76,567886,0
+SUI.US,D,20240702,000000,119.42,119.42,117.63,118.08,898747,0
+SUI.US,D,20240703,000000,118.55,119.08,117.73,117.73,212010,0
+SUI.US,D,20240705,000000,117.89,118.95,116.87,118.95,352841,0
+SUI.US,D,20240708,000000,119.43,120.465,117.38,117.46,510385,0
+SUI.US,D,20240709,000000,117.3,118.435,117.3,118.12,440801,0
+SUI.US,D,20240710,000000,118.18,119.26,117.1,118.63,434978,0
+SUI.US,D,20240711,000000,119.5,123.53,119.5,122.28,664730,0
+SUI.US,D,20240712,000000,123.15,124.885,122.785,123.5,699120,0
+SUI.US,D,20240715,000000,123.48,124.8,122.74,124.71,536297,0
+SUI.US,D,20240716,000000,125.19,127.33,124.96,126.77,630840,0
+SUI.US,D,20240717,000000,127,129.29,126.93,128.7,393793,0
+SUI.US,D,20240718,000000,128.34,129.6,125.96,126.14,570913,0
+SUI.US,D,20240719,000000,125.87,126.91,125.47,126.9,562244,0
+SUI.US,D,20240722,000000,126.9,127.78,125.77,126.27,577704,0
+SUI.US,D,20240723,000000,126.26,126.48,123.49,123.53,647979,0
+SUI.US,D,20240724,000000,123.88,124.59,122.05,122.39,347793,0
+SUI.US,D,20240725,000000,122.47,124.37,122.05,122.16,495694,0
+SUI.US,D,20240726,000000,123.22,126.28,122.19,124.91,450932,0
+SUI.US,D,20240729,000000,125,126.16,123.59,125.61,483685,0
+SUI.US,D,20240730,000000,126.19,127.24,124.95,127.24,483269,0
+SUI.US,D,20240731,000000,127.37,128.68,126.29,126.73,643347,0
+SUI.US,D,20240801,000000,126.61,133.56,125.47,133.2,1126842,0
+SUI.US,D,20240802,000000,133.14,136.21,131.84,135.61,1049991,0
+SUI.US,D,20240805,000000,133.28,133.93,130.16,130.19,859353,0
+SUI.US,D,20240806,000000,129.83,132.93,129.6,131.26,530574,0
+SUI.US,D,20240807,000000,131.13,132.6,128.8,128.89,472456,0
+SUI.US,D,20240808,000000,128.65,130,127.94,129.47,560614,0
+SUI.US,D,20240809,000000,129.99,130.71,129.11,130.48,718366,0
+SUI.US,D,20240812,000000,130.32,130.585,129.09,130.13,480343,0
+SUI.US,D,20240813,000000,131.09,131.47,130.05,130.29,314318,0
+SUI.US,D,20240814,000000,130.26,132,129.795,131.9,744432,0
+SUI.US,D,20240815,000000,132.05,132.89,130.19,130.52,492774,0
+SUI.US,D,20240816,000000,130.54,131.75,129.56,131.5,501814,0
+SUI.US,D,20240819,000000,131.89,132.54,131.2,132.11,317042,0
+SUI.US,D,20240820,000000,132.33,132.33,131.38,131.9,275482,0
+SUI.US,D,20240821,000000,131.9,132.3,131.23,132.26,326969,0
+SUI.US,D,20240822,000000,131.95,132.4823,131.11,132.29,326410,0
+SUI.US,D,20240823,000000,132.48,133.595,131.87,133.01,662376,0
+SUI.US,D,20240826,000000,133.99,135.075,133.29,133.45,437012,0
+SUI.US,D,20240827,000000,132.37,133.72,132.09,132.83,488217,0
+SUI.US,D,20240828,000000,133.07,133.48,131.88,132.52,729043,0
+SUI.US,D,20240829,000000,132.47,133.16,131.77,132.93,532916,0
+SUI.US,D,20240830,000000,133.8,135.36,133.33,135.24,1275370,0
+SUI.US,D,20240903,000000,134.47,136.045,133.595,135.52,690906,0
+SUI.US,D,20240904,000000,136.02,138.88,136.02,136.32,1348672,0
+SUI.US,D,20240905,000000,137.35,138.16,136.41,137.45,1210603,0
+SUI.US,D,20240906,000000,137.35,141.32,136.985,141.22,1502496,0
+SUI.US,D,20240909,000000,140.57,141.33,139.23,140,1133558,0
+SUI.US,D,20240910,000000,140.67,141.83,139.67,141.4,781931,0
+SUI.US,D,20240911,000000,139.41,141.83,138.81,141.72,749703,0
+SUI.US,D,20240912,000000,141.22,144.82,140.73,144.6,843736,0
+SUI.US,D,20240913,000000,145.2,147.83,144.79,147.58,933104,0
+SUI.US,D,20240916,000000,146.36,147.5,145.32,145.91,567559,0
+SUI.US,D,20240917,000000,145.68,146.99,143.82,144.74,810330,0
+SUI.US,D,20240918,000000,145,146.13,142.38,143.11,595619,0
+SUI.US,D,20240919,000000,144.39,145.49,142.826,144.63,1209281,0
+SUI.US,D,20240920,000000,143.99,144.62,139.6,140.68,3329506,0
+SUI.US,D,20240923,000000,141.44,141.94,139.48,140.22,1412710,0
+SUI.US,D,20240924,000000,139.14,140.465,138.52,139.1,1055126,0
+SUI.US,D,20240925,000000,138.86,139.025,133.53,137.48,3955829,0
+SUI.US,D,20240926,000000,137.58,137.87,134.76,135.62,1350618,0
+SUI.US,D,20240927,000000,137.29,137.29,135.5,135.98,1389690,0
+SUI.US,D,20240930,000000,135.42,135.42,134.08,135.15,1053546,0
+SUI.US,D,20241001,000000,135.87,135.9,132.43,133.74,1225095,0
+SUI.US,D,20241002,000000,132.5,133.8299,131.72,133.15,742842,0
+SUI.US,D,20241003,000000,133.11,133.62,130.68,131.07,722125,0
+SUI.US,D,20241004,000000,130.18,131.18,129.14,129.77,947756,0
+SUI.US,D,20241007,000000,129.22,130.26,126.63,127.6,1094525,0
+SUI.US,D,20241008,000000,128,128.31,123.95,125.08,1111785,0
+SUI.US,D,20241009,000000,124.51,127.09,124.3,126.69,1041436,0
+SUI.US,D,20241010,000000,127.24,129.43,126.84,128.88,1335327,0
+SUI.US,D,20241011,000000,129.72,130,128.72,129.8,1165217,0
+SUI.US,D,20241014,000000,129.41,130.31,128.47,130.25,1232234,0
+SUI.US,D,20241015,000000,130.46,134.35,130.46,133.71,952020,0
+SUI.US,D,20241016,000000,133.74,136.28,133.74,136.07,698018,0
+SUI.US,D,20241017,000000,136.39,137.86,136.03,137.58,1292272,0
+SUI.US,D,20241018,000000,137.09,138.02,136.02,136.19,923252,0
+SUI.US,D,20241021,000000,135.02,135.505,133.55,133.96,733343,0
+SUI.US,D,20241022,000000,133.68,136.21,133.11,135.35,979527,0
+SUI.US,D,20241023,000000,135.3,139.18,134.625,139.05,911392,0
+SUI.US,D,20241024,000000,138.97,140.49,137.53,137.87,824919,0
+SUI.US,D,20241025,000000,138.73,138.73,133.89,133.89,815456,0
+SUI.US,D,20241028,000000,134.24,134.24,127.85,131.95,1916945,0
+SUI.US,D,20241029,000000,131.58,132.28,129.83,131.25,738103,0
+SUI.US,D,20241030,000000,131.6,133.22,131.58,132.89,712204,0
+SUI.US,D,20241031,000000,131.51,135.39,130.79,132.68,836093,0
+SUI.US,D,20241101,000000,133.28,134.225,129.97,130.31,722524,0
+SUI.US,D,20241104,000000,130.51,131.98,129.62,130.28,562754,0
+SUI.US,D,20241105,000000,129.35,133.23,128.78,133.22,605497,0
+SUI.US,D,20241106,000000,132.69,133.87,128.99,131.76,1407942,0
+SUI.US,D,20241107,000000,119.21,123.97,119,123.22,4749611,0
+SUI.US,D,20241108,000000,123.45,125.855,121.74,125.32,1432647,0
+SUI.US,D,20241111,000000,125.63,128.31,124.67,127.12,1048876,0
+SUI.US,D,20241112,000000,125.24,125.61,123.52,124.17,1245131,0
+SUI.US,D,20241113,000000,125.4,126.22,123.48,125.89,1052891,0
+SUI.US,D,20241114,000000,125.02,125.79,123.72,124.09,901396,0
+SUI.US,D,20241115,000000,123.99,125.975,123.16,125.16,863376,0
+SUI.US,D,20241118,000000,124.735,125.48,124.06,125.27,531135,0
+SUI.US,D,20241119,000000,125.355,126.96,124.36,126.61,793220,0
+SUI.US,D,20241120,000000,125.59,127.06,125.16,126.26,861341,0
+SUI.US,D,20241121,000000,126.465,128.67,125.78,128.52,761562,0
+SUI.US,D,20241122,000000,127.85,129.34,126.95,127.46,559178,0
+SUI.US,D,20241125,000000,127.98,130.32,127.98,128.88,750638,0
+SUI.US,D,20241126,000000,129.05,129.145,126.08,127.03,1081288,0
+SUI.US,D,20241127,000000,127.01,129.65,126.83,128.56,512573,0
+SUI.US,D,20241129,000000,128.41,128.97,126.01,126.33,640254,0
+SUI.US,D,20241202,000000,125.925,127.09,124.83,127,823022,0
+SUI.US,D,20241203,000000,127.55,127.75,126.29,127.05,820668,0
+SUI.US,D,20241204,000000,126.155,127.13,125.6369,127.1,707605,0
+SUI.US,D,20241205,000000,126.25,127.05,125.67,126.36,850790,0
+SUI.US,D,20241206,000000,127.08,127.38,123.94,124.69,867066,0
+SUI.US,D,20241209,000000,123.59,125.19,123.07,124.54,843271,0
+SUI.US,D,20241210,000000,125.125,125.76,121.785,122.84,834301,0
+SUI.US,D,20241211,000000,123.28,123.77,120.48,121.18,860525,0
+SUI.US,D,20241212,000000,122,124.815,121.705,123.2,901566,0
+SUI.US,D,20241213,000000,122.35,122.52,121.13,122.2,472600,0
+SUI.US,D,20241216,000000,121.19,123.79,121.19,122.65,848093,0
+SUI.US,D,20241217,000000,121.785,124.25,121.785,122.8,801460,0
+SUI.US,D,20241218,000000,122.425,124.03,120.3,120.41,1346157,0
+SUI.US,D,20241219,000000,120.82,123,119.81,119.89,1546178,0
+SUI.US,D,20241220,000000,120.79,124.81,120.57,123.68,2222536,0
+SUI.US,D,20241223,000000,123.09,124.19,121.97,123.87,792700,0
+SUI.US,D,20241224,000000,124.02,125.32,123.34,125.32,247104,0
+SUI.US,D,20241226,000000,124.72,125.42,124.36,124.76,471653,0
+SUI.US,D,20241227,000000,124.075,125.19,123.64,123.66,775305,0
+SUI.US,D,20241230,000000,123.07,123.16,121.16,122.7,659307,0
+SUI.US,D,20241231,000000,122.78,123.4613,121.65,122.97,843340,0
+SUI.US,D,20250102,000000,122.585,124.41,122.18,122.4,754436,0
+SUI.US,D,20250103,000000,123.18,125.18,122.11,124.72,542573,0
+SUI.US,D,20250106,000000,123.915,125.075,122.7,122.75,903745,0
+SUI.US,D,20250107,000000,124.04,124.87,121.23,122,961859,0
+SUI.US,D,20250108,000000,122.4,122.99,121.3,122.64,907496,0
+SUI.US,D,20250110,000000,120.88,122.99,119.36,120.53,1003745,0
+SUI.US,D,20250113,000000,120.825,122.44,120.39,122.21,1011589,0
+SUI.US,D,20250114,000000,122.69,122.69,120.59,121.24,1142469,0
+SUI.US,D,20250115,000000,124.005,124.11,120.06,120.68,1430172,0
+SUI.US,D,20250116,000000,121.39,123.825,120.95,123.71,674283,0
+SUI.US,D,20250117,000000,123.56,126.46,123.2,125.88,789093,0
+SUI.US,D,20250121,000000,125.94,128.99,125.77,128.04,738128,0
+SUI.US,D,20250122,000000,126.51,126.83,124.385,125.12,722443,0
+SUI.US,D,20250123,000000,125.375,126.35,123.085,126.17,958949,0
+SUI.US,D,20250124,000000,126.125,128.34,125.4,127.38,522815,0
+SUI.US,D,20250127,000000,128.07,131.49,128.07,131.17,661705,0
+SUI.US,D,20250128,000000,129.29,131.15,125.82,127.2,1303752,0
+SUI.US,D,20250129,000000,127.69,128.19,123.87,124.24,605315,0
+SUI.US,D,20250130,000000,125.685,126.74,124.42,126,547293,0
+SUI.US,D,20250131,000000,124.64,127.92,124.64,126.5,627182,0
+SUI.US,D,20250203,000000,125.39,127.64,123.1,126.58,643522,0
+SUI.US,D,20250204,000000,126.305,127.065,124.71,126.56,607099,0
+SUI.US,D,20250205,000000,127.25,127.99,126.21,126.37,969297,0
+SUI.US,D,20250206,000000,127.65,127.65,124.13,125.33,956013,0
+SUI.US,D,20250207,000000,125.425,126.33,124.03,125.17,540956,0
+SUI.US,D,20250210,000000,125.58,126.52,124.05,125.55,499225,0
+SUI.US,D,20250211,000000,124.89,126.34,124.56,126.22,573204,0
+SUI.US,D,20250212,000000,124.48,125.31,123.9,125.04,525743,0
+SUI.US,D,20250213,000000,125.245,126.89,124.9147,126.61,463734,0
+SUI.US,D,20250214,000000,127.5,127.9999,124.88,124.99,636496,0
+SUI.US,D,20250218,000000,124.63,126.67,124.435,126.1,470950,0
+SUI.US,D,20250219,000000,126.215,126.551,124.28,125.01,574782,0
+SUI.US,D,20250220,000000,125.045,127.14,124.345,126.72,612025,0
+SUI.US,D,20250221,000000,126.17,128.25,125.43,126.07,571786,0
+SUI.US,D,20250224,000000,131,135.84,128.86,134.25,2130919,0
+SUI.US,D,20250225,000000,134.84,136.74,134.19,134.94,1637411,0
+SUI.US,D,20250226,000000,134.855,135.63,133.68,133.97,940331,0
+SUI.US,D,20250227,000000,134.115,136.19,132.28,133.21,852004,0
+SUI.US,D,20250228,000000,133.39,137.36,133.39,136.15,1468817,0
+SUI.US,D,20250303,000000,135.83,136.57,133.55,136.43,1149250,0
+SUI.US,D,20250304,000000,136.275,137.77,132.42,132.67,957262,0
+SUI.US,D,20250305,000000,131.52,134.31,130.57,133.92,989488,0
+SUI.US,D,20250306,000000,132.935,133.375,129.96,131.36,907337,0
+SUI.US,D,20250307,000000,133.535,134.95,132.17,133.63,1227343,0
+SUI.US,D,20250310,000000,134.33,135.485,130.56,131.61,921062,0
+SUI.US,D,20250311,000000,131.94,132.155,129.04,129.76,803635,0
+SUI.US,D,20250312,000000,128.55,129.59,127.39,128.11,583378,0
+SUI.US,D,20250313,000000,127.27,130.24,124.74,125.62,548562,0
+SUI.US,D,20250314,000000,126.315,128.265,125.77,128.14,860265,0
+SUI.US,D,20250317,000000,127.7,132.18,127.22,132.04,969903,0
+SUI.US,D,20250318,000000,131.125,133.69,130.9,132.84,831298,0
+SUI.US,D,20250319,000000,133.04,133.04,130.81,131.61,883112,0
+SUI.US,D,20250320,000000,133.2,133.4,130.85,131.6,857293,0
+SUI.US,D,20250321,000000,131.81,132.57,130.605,130.98,1167372,0
+SUI.US,D,20250324,000000,131.39,132.2,129.1,130.36,616880,0
+SUI.US,D,20250325,000000,129.48,130.66,127.245,128.17,665197,0
+SUI.US,D,20250326,000000,129.57,130.22,128.13,129.91,566711,0
+SUI.US,D,20250327,000000,129.655,131.4675,127.005,128.11,944387,0
+SUI.US,D,20250328,000000,128.37,130.36,128.13,130.25,952380,0
+SUI.US,D,20250331,000000,129.055,130.75,128.14,128.64,1135997,0
+SUI.US,D,20250401,000000,129.51,129.98,127.89,128.48,690359,0
+SUI.US,D,20250402,000000,128.85,129.275,127.605,128.93,389836,0
+SUI.US,D,20250403,000000,128.91,131.35,128.24,130.07,833563,0
+SUI.US,D,20250404,000000,129.24,130.76,124.23,124.3,761160,0
+SUI.US,D,20250407,000000,121.13,124.32,117.55,119.23,859202,0
+SUI.US,D,20250408,000000,124.9999,124.9999,113.74,114.62,1151808,0
+SUI.US,D,20250409,000000,113.29,121.82,109.22,121.41,1389528,0
+SUI.US,D,20250410,000000,119.2662,121.84,115.5,118.88,754218,0
+SUI.US,D,20250411,000000,118.715,120.62,115.62,120.62,588183,0
+SUI.US,D,20250414,000000,121.21,123.7,120.07,123.18,431599,0
+SUI.US,D,20250415,000000,123.19,123.71,121.57,122.48,547127,0
+SUI.US,D,20250416,000000,122.485,123.52,120.47,121.7,604512,0
+SUI.US,D,20250417,000000,122.36,124.01,121.99,123.31,418565,0
+SUI.US,D,20250421,000000,121.885,122.775,119.88,121.15,415502,0
+SUI.US,D,20250422,000000,121.5,122.67,120.03,121.35,682941,0
+SUI.US,D,20250423,000000,123.03,123.69,121.085,122.07,653829,0
+SUI.US,D,20250424,000000,122.145,123.56,121.24,122.2,614641,0
+SUI.US,D,20250425,000000,121.82,123.2,121.13,122.32,547895,0
+SUI.US,D,20250428,000000,122.21,123.92,121.16,123.26,619616,0
+SUI.US,D,20250429,000000,122.64,123.92,122.03,123.27,393250,0
+SUI.US,D,20250430,000000,122.24,124.83,121.55,124.43,652164,0
+SUI.US,D,20250501,000000,124.67,131.05,124.2,130.38,1344156,0
+SUI.US,D,20250502,000000,132.17,133.19,130.475,132.25,805413,0
+SUI.US,D,20250505,000000,132.72,132.72,129.895,130.4,1054711,0
+SUI.US,D,20250506,000000,128.39,130.59,124.12,124.67,1199301,0
+SUI.US,D,20250507,000000,122.92,125.26,122.92,124.62,1196661,0
+SUI.US,D,20250508,000000,125.46,125.94,123.17,123.56,1025211,0
+SUI.US,D,20250509,000000,123.32,125.76,123.32,125.46,385630,0
+SUI.US,D,20250512,000000,126.805,126.91,123.52,125.06,707189,0
+SUI.US,D,20250513,000000,125.775,125.775,122.4,124.3,857602,0
+SUI.US,D,20250514,000000,120,120,117.14,118.62,988368,0
+SUI.US,D,20250515,000000,118.56,121.22,118.56,121.21,645421,0
+SUI.US,D,20250516,000000,120.9,123.495,119.21,123.27,576357,0
+SUI.US,D,20250519,000000,122.145,123.685,121.97,123.41,390791,0
+SUI.US,D,20250520,000000,123.09,124.6,122.64,124.12,487830,0
+SUI.US,D,20250521,000000,122.18,123.71,120.94,120.94,461156,0
+SUI.US,D,20250522,000000,120.33,121.5338,118.41,118.98,662192,0
+SUI.US,D,20250523,000000,118.62,120.41,117.71,119.93,613071,0
+SUI.US,D,20250527,000000,120.01,122.94,120.01,122.24,627800,0
+SUI.US,D,20250528,000000,122.145,122.49,120.21,120.77,647566,0
+SUI.US,D,20250529,000000,120.99,122.71,120.79,122.41,734481,0
+SUI.US,D,20250530,000000,121.42,123.64,121.16,123.44,1137516,0
+SUI.US,D,20250602,000000,122.615,124.015,121.735,123.82,601333,0
+SUI.US,D,20250603,000000,122.81,123.54,121.4501,123.01,626585,0
+SUI.US,D,20250604,000000,122.5,125.145,122.5,124.47,693886,0
+SUI.US,D,20250605,000000,124.305,125.52,123.77,124.79,853038,0
+SUI.US,D,20250606,000000,124.25,125.77,122.35,124.44,1053848,0
+SUI.US,D,20250609,000000,124.345,126.76,123.22,125.12,743975,0
+SUI.US,D,20250610,000000,125.8,127.78,125.675,126.77,1075617,0
+SUI.US,D,20250611,000000,128.66,128.66,124.91,125.42,1309544,0
+SUI.US,D,20250612,000000,126.02,126.02,124.25,125.8,946762,0
+SUI.US,D,20250613,000000,125.58,125.87,122.52,123.61,1163148,0
+SUI.US,D,20250616,000000,125.07,125.39,123.13,123.13,662906,0
+SUI.US,D,20250617,000000,123.23,124.75,122.655,123.91,887854,0
+SUI.US,D,20250618,000000,124.305,126.31,124.04,125.94,752801,0
+SUI.US,D,20250620,000000,126.65,127,124.355,126.11,1300256,0
+SUI.US,D,20250623,000000,125.395,128.29,125.23,127.94,599059,0
+SUI.US,D,20250624,000000,127.865,128.78,126.47,128.1,431670,0
+SUI.US,D,20250625,000000,127.44,127.93,126.12,127,659044,0
+SUI.US,D,20250626,000000,127.08,128.365,126.31,128.13,700696,0
+SUI.US,D,20250627,000000,128.275,129.54,125.87,126.64,1813335,0
+SUI.US,D,20250630,000000,126.23,126.97,124.44,126.49,1060974,0
+SUI.US,D,20250701,000000,126.35,129.22,126.11,127.72,1121581,0
+SUI.US,D,20250702,000000,127.62,128.51,126.67,128.5,877179,0
+SUI.US,D,20250703,000000,127.935,130.075,126.91,129.26,389657,0
+SUI.US,D,20250707,000000,128.775,130.54,127.0242,128.18,516223,0
+SUI.US,D,20250708,000000,128.295,128.63,127.14,127.27,894998,0
+SUI.US,D,20250709,000000,127.365,127.82,126.35,127.36,826111,0
+SUI.US,D,20250710,000000,127.225,128.57,125.6,125.96,1203612,0
+SUI.US,D,20250711,000000,125.225,126.04,124.22,125.6,1450961,0
+SUI.US,D,20250714,000000,125.41,126.42,124.71,125.23,1150302,0
+SUI.US,D,20250715,000000,126.5,127.45,123.54,124.53,1635969,0
+SUI.US,D,20250716,000000,125.8,125.96,124.18,125.51,1759529,0
+SUI.US,D,20250717,000000,124.35,125.78,123.36,124.6,1060630,0
+SUI.US,D,20250718,000000,124.87,125.92,124.39,125.3,1065971,0
+SUI.US,D,20250721,000000,126.19,126.9,125.01,125.06,520000,0
+SUI.US,D,20250722,000000,125.36,126.56,123.53,126.29,812552,0
+SUI.US,D,20250723,000000,125.925,126.14,123.93,124.3,897555,0
+SUI.US,D,20250724,000000,124.26,124.78,120.56,120.83,1356702,0
+SUI.US,D,20250725,000000,121.07,121.13,118.73,119.64,816038,0
+SUI.US,D,20250728,000000,119,120,117.16,117.4,796398,0
+SUI.US,D,20250729,000000,118.195,119.88,117.25,119.68,618044,0
+SUI.US,D,20250730,000000,118.94,119.71,115.525,116.6,760019,0
+SUI.US,D,20250731,000000,121.565,126.405,121,124.03,3204614,0
+SUI.US,D,20250801,000000,125.235,126.94,123.4,124.3,1558258,0
+SUI.US,D,20250804,000000,124.665,127.44,124.07,125.84,1187695,0
+SUI.US,D,20250805,000000,124.78,127.19,124.09,126.83,3058156,0
+SUI.US,D,20250806,000000,127.725,127.725,124.85,125.3,1232852,0
+SUI.US,D,20250807,000000,125.84,125.84,124.25,125.02,1136326,0
+SUI.US,D,20250808,000000,124.98,126.5376,124.8,125.33,858838,0
+SUI.US,D,20250811,000000,125.505,126.69,124.69,125.22,903151,0
+SUI.US,D,20250812,000000,125.59,126.33,124.2,125.94,828842,0
+SUI.US,D,20250813,000000,126.155,128.255,125.29,128,833972,0
+SUI.US,D,20250814,000000,126.85,127.95,126.435,127.21,859506,0
+SUI.US,D,20250815,000000,127.475,127.85,126.53,127.77,638740,0
+SUI.US,D,20250818,000000,127.97,127.97,125.32,125.36,847817,0
+SUI.US,D,20250819,000000,126.025,127.08,125.83,126.97,706118,0
+SUI.US,D,20250820,000000,127.5,128.45,126.53,127.13,569411,0
+SUI.US,D,20250821,000000,126.36,127.1375,126.21,126.81,606579,0
+SUI.US,D,20250822,000000,127.47,128.6,126.205,127.04,1073970,0
+SUI.US,D,20250825,000000,126.775,127.51,125.21,126.16,772721,0
+SUI.US,D,20250826,000000,125.21,126.24,124.515,124.76,1045962,0
+SUI.US,D,20250827,000000,124.575,126.68,124.53,126.54,1017621,0
+SUI.US,D,20250828,000000,126.33,126.65,124.7,125.56,772631,0
+SUI.US,D,20250829,000000,126.07,126.99,125.06,126.87,854946,0
+SUI.US,D,20250902,000000,125.455,126.06,124.465,124.96,995508,0
+SUI.US,D,20250903,000000,124.815,126.21,124.62,125.41,1019961,0
+SUI.US,D,20250904,000000,125.925,129,125.65,128.91,1152546,0
+SUI.US,D,20250905,000000,128.91,130.97,128.91,129.82,877418,0
+SUI.US,D,20250908,000000,128.955,129.49,127.2,129.31,1262064,0
+SUI.US,D,20250909,000000,128.76,130.28,128.76,130.14,773494,0
+SUI.US,D,20250910,000000,129.22,130.61,128.19,128.41,710799,0
+SUI.US,D,20250911,000000,128.87,131.48,128.81,131.28,498317,0
+SUI.US,D,20250912,000000,131.095,131.78,129.8,130,568819,0
+SUI.US,D,20250915,000000,131.31,131.31,128.47,128.66,626427,0
+SUI.US,D,20250916,000000,128.595,129.89,127.75,128.47,1261909,0
+SUI.US,D,20250917,000000,128.41,130.18,128.055,128.46,1165737,0
+SUI.US,D,20250918,000000,127.94,128.79,127.56,128,486487,0
+SUI.US,D,20250919,000000,128.61,129.335,127.35,128.11,1795327,0
+SUI.US,D,20250922,000000,127.72,129.396,127.215,128.68,710118,0
+SUI.US,D,20250923,000000,128.935,129.58,128.595,128.98,512003,0
+SUI.US,D,20250924,000000,129.99,129.99,127.89,127.98,1031619,0
+SUI.US,D,20250925,000000,127.975,129.01,127.59,127.89,681344,0
+SUI.US,D,20250926,000000,128.03,129.23,127.57,128.68,372119,0
+SUI.US,D,20250929,000000,128.55,129.45,128.08,129.11,585327,0
+SUI.US,D,20250930,000000,129.92,129.92,127.34,129,876147,0
+SUI.US,D,20251001,000000,129.27,130.065,128.44,128.5,959276,0
+SUI.US,D,20251002,000000,128.215,129.175,126.93,128.69,571691,0
+SUI.US,D,20251003,000000,128.845,131.5,128.845,130.14,536379,0
+SUI.US,D,20251006,000000,129.45,130.01,127.44,127.5,557838,0
+SUI.US,D,20251007,000000,127.734,128.04,125.61,126.16,984811,0
+SUI.US,D,20251008,000000,126.1,126.22,124.33,124.86,1112134,0
+SUI.US,D,20251009,000000,125.225,125.435,121.87,122.75,1505023,0
+SUI.US,D,20251010,000000,123.87,124.43,122.53,123.4,894193,0
+SUI.US,D,20251013,000000,122.99,123.41,120.445,121.44,1034123,0
+SUI.US,D,20251014,000000,121.495,123.455,121.28,123.17,1373995,0
+SUI.US,D,20251015,000000,123.07,126.29,121.7701,124.61,924918,0
+SUI.US,D,20251016,000000,124.78,125.5,122.7,123.69,606049,0
+SUI.US,D,20251017,000000,123.69,124.29,122.825,123.79,564582,0
+SUI.US,D,20251020,000000,123.8,124.4,122.61,124.36,429233,0
+SUI.US,D,20251021,000000,124.415,125.2275,123.88,124.74,546658,0
+SUI.US,D,20251022,000000,124.51,125.88,124.37,125.65,536132,0
+SUI.US,D,20251023,000000,125.315,125.84,121.14,123.34,973094,0
+SUI.US,D,20251024,000000,124.03,125,123.41,124.06,341784,0
+SUI.US,D,20251027,000000,123.88,125.28,123.53,124.47,575461,0
+SUI.US,D,20251028,000000,123,123.81,121.68,122.37,434987,0
+SUI.US,D,20251029,000000,121.945,121.945,118.555,119.53,1109119,0
+SUI.US,D,20251030,000000,120.655,126.17,119.4,122.87,1216096,0
+SUI.US,D,20251031,000000,124.43,126.65,122.19,126.6,1624630,0
+SUI.US,D,20251103,000000,124.09,126.12,123.41,124.52,1347965,0
+SUI.US,D,20251104,000000,123.95,125.07,123.235,124.8,592432,0
+SUI.US,D,20251105,000000,125.345,125.83,124.43,125.05,766129,0
+SUI.US,D,20251106,000000,126.28,126.42,124.06,124.2,468907,0
+SUI.US,D,20251107,000000,125.515,126.7,124.54,126.62,720202,0
+SUI.US,D,20251110,000000,125.845,126.65,125.24,125.87,396240,0
+SUI.US,D,20251111,000000,127.275,128.53,126.49,127.87,585921,0
+SUI.US,D,20251112,000000,127.78,128.47,126.88,126.89,549648,0
+SUI.US,D,20251113,000000,126.665,127.09,125.355,125.51,556395,0
+SUI.US,D,20251114,000000,126.6125,127.19,125.62,126.82,368686,0
+SUI.US,D,20251117,000000,126.855,127.33,125.29,125.79,328920,0
+SUI.US,D,20251118,000000,125.94,126.66,125.12,125.44,360834,0
+SUI.US,D,20251119,000000,125.525,126.6,125.09,125.52,449279,0
+SUI.US,D,20251120,000000,126.475,127.045,124.81,125.21,572300,0
+SUI.US,D,20251121,000000,127.06,128.57,125.385,128.23,699088,0
+SUI.US,D,20251124,000000,127.25,128.925,126.15,128.82,769434,0
+SUI.US,D,20251125,000000,128.505,130.18,128.46,128.52,428023,0
+SUI.US,D,20251126,000000,128.6,130.01,128.245,128.58,548946,0
+SUI.US,D,20251128,000000,128.715,130,127.44,128.84,372170,0
+SUI.US,D,20251201,000000,128.24,128.67,127.67,128.16,597652,0
+SUI.US,D,20251202,000000,128.525,128.525,126.34,127.26,406332,0
+SUI.US,D,20251203,000000,127.005,128.21,126.75,127.34,686713,0
+SUI.US,D,20251204,000000,127.09,129.68,127.09,127.33,541192,0
+SUI.US,D,20251205,000000,127.54,128.33,126.49,128.23,662241,0
+SUI.US,D,20251208,000000,127.305,129.18,125.47,125.53,761807,0
+SUI.US,D,20251209,000000,126.16,126.675,122.805,123.04,813116,0
+SUI.US,D,20251210,000000,124.405,124.405,122.13,122.14,1069437,0
+SUI.US,D,20251211,000000,123.5685,125.45,122.635,123.18,1249103,0
+SUI.US,D,20251212,000000,122.53,124.09,121.51,122.2,859769,0
+SUI.US,D,20251215,000000,123.1,123.99,121.33,123.89,1026156,0
+SUI.US,D,20251216,000000,124.17,124.615,122.73,123.23,1026027,0
+SUI.US,D,20251217,000000,122.96,124.535,122.525,124.13,1165284,0
+SUI.US,D,20251218,000000,123.91,124.65,122.7,122.93,968811,0
+SUI.US,D,20251219,000000,123.33,123.5,121.49,122.74,2058304,0
+SUI.US,D,20251222,000000,121.7201,124.01,121.7201,123.19,674853,0
+SUI.US,D,20251223,000000,123.245,124.08,122.53,123.41,582132,0
+SUI.US,D,20251224,000000,123.89,124.74,123.685,124.45,194802,0
+SUI.US,D,20251226,000000,124.4,124.76,123.81,124.26,316166,0
+SUI.US,D,20251229,000000,124,124.92,123.99,124.82,355604,0
+SUI.US,D,20251230,000000,124.83,125.685,124.5,125.47,487200,0
+SUI.US,D,20251231,000000,124.6092,124.71,123.7601,123.91,465360,0
+SUI.US,D,20260102,000000,123.59,123.59,121.39,122.13,492292,0
+SUI.US,D,20260105,000000,121.23,122.13,120.04,121.14,589408,0
+SUI.US,D,20260106,000000,120.85,122.865,120.56,122.85,862337,0
+SUI.US,D,20260107,000000,123.135,124.15,122.37,122.76,784839,0
+SUI.US,D,20260108,000000,122.215,125.99,121.96,125.51,691025,0
+SUI.US,D,20260109,000000,125.31,126.16,124.81,126.11,635518,0
+SUI.US,D,20260112,000000,126.53,127.23,123.87,124.09,715171,0
+SUI.US,D,20260113,000000,124.2,125.29,123.2,124.74,534895,0
+SUI.US,D,20260114,000000,124.695,126.75,124.35,126.64,469815,0
+SUI.US,D,20260115,000000,126.97,129.0399,126.92,127.4,492586,0
+SUI.US,D,20260116,000000,126.855,130.3,126.485,130.22,568541,0
+SUI.US,D,20260120,000000,129.635,130.02815,125.715,125.99,828547,0
+SUI.US,D,20260121,000000,126.63,127.475,124.84,124.98,977110,0
+SUI.US,D,20260122,000000,126.205,126.6,125.16,125.57,601741,0
+SUI.US,D,20260123,000000,126.325,126.93,124.49,126.46,505589,0
+SUI.US,D,20260126,000000,126.7,127.14,124.25,124.89,555582,0
+SUI.US,D,20260127,000000,125.995,128.37,124.93,127.04,967954,0
+SUI.US,D,20260128,000000,126.67,127.46,123.675,123.97,804389,0
+SUI.US,D,20260129,000000,124.69,126.73,124.05,126.59,813559,0
+SUI.US,D,20260130,000000,126.26,127.76,125.35,127.43,746152,0
+SUI.US,D,20260202,000000,125.86,127.81,125.47,125.85,667075,0
+SUI.US,D,20260203,000000,126.255,128.18,126.06,127.57,645700,0
+SUI.US,D,20260204,000000,128.38,129.83,127.83,127.92,1010069,0
+SUI.US,D,20260205,000000,121.7,126.18,115.9,123.68,1882909,0
+SUI.US,D,20260206,000000,124.14,126.12,122.695,125.69,1402498,0
+SUI.US,D,20260209,000000,125,126.335,123.77,125.63,663147,0
+SUI.US,D,20260210,000000,125.1,128.89,125.1,128.26,620840,0
+SUI.US,D,20260211,000000,126.915,128.44,126.4,127.81,672307,0
+SUI.US,D,20260212,000000,128.41,131.27,127.575,128.89,1148879,0
+SUI.US,D,20260213,000000,129.085,131.22,127.63,130.79,734969,0
+SUI.US,D,20260217,000000,131.77,133.1,130.55,131.47,636028,0
+SUI.US,D,20260218,000000,132.31,133.25,129.93,129.99,775385,0
diff --git a/daily/us/nyse stocks/2/supv.us.txt b/daily/us/nyse stocks/2/supv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..631ed6f2c0461e719f966919dcfcf33e36814ca5
--- /dev/null
+++ b/daily/us/nyse stocks/2/supv.us.txt	
@@ -0,0 +1,2452 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SUPV.US,D,20160519,000000,11.006,11.149,10.766,11.006,7417100,0
+SUPV.US,D,20160520,000000,11.006,11.33,11.006,11.006,1134557,0
+SUPV.US,D,20160523,000000,10.91,10.997,10.718,10.718,534082,0
+SUPV.US,D,20160524,000000,10.718,11.083,10.67,11.025,583191,0
+SUPV.US,D,20160525,000000,11.025,11.111,10.882,10.9,381808,0
+SUPV.US,D,20160526,000000,10.872,11.006,10.872,10.91,281120,0
+SUPV.US,D,20160527,000000,10.91,11.006,10.872,10.929,284948,0
+SUPV.US,D,20160531,000000,10.91,10.987,10.853,10.9,208054,0
+SUPV.US,D,20160601,000000,10.814,10.886,10.766,10.863,166426,0
+SUPV.US,D,20160602,000000,10.853,10.938,10.799,10.92,256394,0
+SUPV.US,D,20160603,000000,10.882,11.37,10.882,11.206,506867,0
+SUPV.US,D,20160606,000000,11.15,11.37,11.15,11.312,160461,0
+SUPV.US,D,20160607,000000,11.293,11.657,11.216,11.609,519830,0
+SUPV.US,D,20160608,000000,11.579,11.723,11.533,11.723,74377,0
+SUPV.US,D,20160609,000000,11.677,11.723,11.637,11.723,423598,0
+SUPV.US,D,20160610,000000,11.771,11.78,11.418,11.55,171813,0
+SUPV.US,D,20160613,000000,11.627,11.78,11.609,11.723,87241,0
+SUPV.US,D,20160614,000000,11.627,11.723,11.274,11.398,141567,0
+SUPV.US,D,20160615,000000,11.435,11.513,11.38,11.456,92179,0
+SUPV.US,D,20160616,000000,11.484,11.728,11.408,11.627,214009,0
+SUPV.US,D,20160617,000000,11.55,11.771,11.546,11.637,419064,0
+SUPV.US,D,20160620,000000,11.8,12.594,11.713,12.326,394150,0
+SUPV.US,D,20160621,000000,12.326,12.46,12.154,12.298,328668,0
+SUPV.US,D,20160622,000000,12.346,12.537,12.193,12.221,189565,0
+SUPV.US,D,20160623,000000,12.203,12.384,12.115,12.164,63564,0
+SUPV.US,D,20160624,000000,11.963,11.963,9.572,11.742,775462,0
+SUPV.US,D,20160627,000000,11.857,11.916,11.284,11.427,241261,0
+SUPV.US,D,20160628,000000,11.484,12.02,11.484,11.752,79528,0
+SUPV.US,D,20160629,000000,11.916,12.317,11.916,12.086,72730,0
+SUPV.US,D,20160630,000000,12.046,12.241,11.973,12.241,84671,0
+SUPV.US,D,20160701,000000,12.105,12.547,12.105,12.508,253296,0
+SUPV.US,D,20160705,000000,12.729,13.303,12.125,12.394,148105,0
+SUPV.US,D,20160706,000000,12.241,12.45,11.916,12.193,98777,0
+SUPV.US,D,20160707,000000,12.193,12.432,12.011,12.154,61400,0
+SUPV.US,D,20160708,000000,12.154,12.432,12.095,12.154,55758,0
+SUPV.US,D,20160711,000000,12.086,12.355,12.02,12.135,38252,0
+SUPV.US,D,20160712,000000,12.27,12.641,12.067,12.249,176355,0
+SUPV.US,D,20160713,000000,12.249,12.298,11.886,12.011,121073,0
+SUPV.US,D,20160714,000000,12.058,12.508,11.867,12.298,124989,0
+SUPV.US,D,20160715,000000,12.193,12.613,12.193,12.576,256969,0
+SUPV.US,D,20160718,000000,12.508,12.556,12.442,12.556,28925,0
+SUPV.US,D,20160719,000000,12.489,13.159,12.489,12.958,154618,0
+SUPV.US,D,20160720,000000,13.053,13.053,12.74,12.815,25158,0
+SUPV.US,D,20160721,000000,12.767,12.834,12.681,12.729,10677,0
+SUPV.US,D,20160722,000000,12.739,12.987,12.739,12.939,14068,0
+SUPV.US,D,20160725,000000,12.919,12.977,12.747,12.919,13361,0
+SUPV.US,D,20160726,000000,12.929,12.958,12.815,12.824,6232,0
+SUPV.US,D,20160727,000000,12.69,12.919,12.651,12.815,41115,0
+SUPV.US,D,20160728,000000,12.622,12.767,12.622,12.7,22461,0
+SUPV.US,D,20160729,000000,12.7,12.968,12.622,12.968,135093,0
+SUPV.US,D,20160801,000000,12.948,13.256,12.69,12.747,159576,0
+SUPV.US,D,20160802,000000,12.757,12.939,12.432,12.69,177330,0
+SUPV.US,D,20160803,000000,12.67,12.834,12.488,12.68,47069,0
+SUPV.US,D,20160804,000000,12.594,12.747,12.508,12.68,19498,0
+SUPV.US,D,20160805,000000,12.719,12.968,12.719,12.948,472553,0
+SUPV.US,D,20160808,000000,12.834,13.206,12.729,13.043,260463,0
+SUPV.US,D,20160809,000000,13.274,13.274,11.857,12.899,357417,0
+SUPV.US,D,20160810,000000,12.844,12.872,12.479,12.777,77480,0
+SUPV.US,D,20160811,000000,12.651,12.968,12.651,12.968,87619,0
+SUPV.US,D,20160812,000000,13.15,13.15,12.909,12.939,238803,0
+SUPV.US,D,20160815,000000,13.006,13.102,12.891,12.929,291521,0
+SUPV.US,D,20160816,000000,12.824,12.824,12.479,12.594,115165,0
+SUPV.US,D,20160817,000000,12.586,12.71,12.403,12.479,45769,0
+SUPV.US,D,20160818,000000,12.594,12.948,12.423,12.844,456530,0
+SUPV.US,D,20160819,000000,12.844,12.977,12.586,12.919,335109,0
+SUPV.US,D,20160822,000000,12.834,12.843,12.69,12.805,89701,0
+SUPV.US,D,20160823,000000,13.015,13.15,12.824,12.891,204475,0
+SUPV.US,D,20160824,000000,12.843,12.968,12.479,12.729,57342,0
+SUPV.US,D,20160825,000000,12.729,12.854,12.632,12.787,20451,0
+SUPV.US,D,20160826,000000,12.757,13.006,12.719,12.815,47355,0
+SUPV.US,D,20160829,000000,12.854,13.053,12.772,12.963,27426,0
+SUPV.US,D,20160830,000000,13.131,13.589,13.015,13.283,467836,0
+SUPV.US,D,20160831,000000,13.323,13.513,13.206,13.455,693495,0
+SUPV.US,D,20160901,000000,13.465,13.639,13.206,13.256,307926,0
+SUPV.US,D,20160902,000000,13.333,13.455,13.293,13.399,79883,0
+SUPV.US,D,20160906,000000,13.445,14.011,13.399,13.742,97241,0
+SUPV.US,D,20160907,000000,13.848,13.972,13.735,13.808,101574,0
+SUPV.US,D,20160908,000000,13.8,13.877,13.667,13.762,31185,0
+SUPV.US,D,20160909,000000,13.752,13.858,13.619,13.782,73117,0
+SUPV.US,D,20160912,000000,13.639,13.686,13.503,13.552,31493,0
+SUPV.US,D,20160913,000000,13.435,13.667,13.394,13.445,39549,0
+SUPV.US,D,20160914,000000,13.455,13.676,13.369,13.629,563149,0
+SUPV.US,D,20160915,000000,13.639,14.059,13.639,14.011,841720,0
+SUPV.US,D,20160916,000000,14.107,14.354,14.011,14.165,237726,0
+SUPV.US,D,20160919,000000,14.317,14.737,14.251,14.737,326883,0
+SUPV.US,D,20160920,000000,14.691,15.465,14.585,14.737,290342,0
+SUPV.US,D,20160921,000000,14.796,14.814,14.274,14.326,607369,0
+SUPV.US,D,20160922,000000,14.317,14.643,14.298,14.307,222883,0
+SUPV.US,D,20160923,000000,14.364,14.681,14.317,14.499,242034,0
+SUPV.US,D,20160926,000000,14.442,14.528,14.125,14.288,129325,0
+SUPV.US,D,20160927,000000,14.344,14.452,14.001,14.107,91545,0
+SUPV.US,D,20160928,000000,14.011,14.135,13.742,14.125,197313,0
+SUPV.US,D,20160929,000000,14.021,14.222,14.021,14.165,78994,0
+SUPV.US,D,20160930,000000,14.145,14.242,13.972,14.174,142293,0
+SUPV.US,D,20161003,000000,14.078,14.422,14.039,14.384,63797,0
+SUPV.US,D,20161004,000000,14.403,14.691,14.354,14.394,149627,0
+SUPV.US,D,20161005,000000,14.547,14.547,14.317,14.499,181943,0
+SUPV.US,D,20161006,000000,14.403,14.604,14.279,14.604,97420,0
+SUPV.US,D,20161007,000000,14.518,14.556,14.165,14.222,72269,0
+SUPV.US,D,20161010,000000,14.222,14.335,14.097,14.145,91723,0
+SUPV.US,D,20161011,000000,14.145,14.198,13.972,14.125,43665,0
+SUPV.US,D,20161012,000000,14.107,14.115,13.906,14.021,70360,0
+SUPV.US,D,20161013,000000,13.926,14.078,13.8,14.078,68918,0
+SUPV.US,D,20161014,000000,14.145,14.26,13.782,14.115,91044,0
+SUPV.US,D,20161017,000000,14.088,14.232,13.926,14.212,107319,0
+SUPV.US,D,20161018,000000,14.26,14.547,14.26,14.422,98700,0
+SUPV.US,D,20161019,000000,14.499,14.528,13.992,14.364,112308,0
+SUPV.US,D,20161020,000000,14.26,14.594,14.26,14.471,43244,0
+SUPV.US,D,20161021,000000,14.432,14.48,14.374,14.452,56705,0
+SUPV.US,D,20161024,000000,14.48,14.499,14.403,14.442,12466,0
+SUPV.US,D,20161025,000000,14.518,14.546,14.212,14.344,66690,0
+SUPV.US,D,20161026,000000,14.251,14.274,14.097,14.184,264216,0
+SUPV.US,D,20161027,000000,14.202,14.279,14.059,14.212,166294,0
+SUPV.US,D,20161028,000000,14.145,14.422,14.012,14.422,42939,0
+SUPV.US,D,20161031,000000,14.499,14.538,14.193,14.528,74049,0
+SUPV.US,D,20161101,000000,14.432,14.462,14.165,14.374,53104,0
+SUPV.US,D,20161102,000000,14.212,14.267,13.982,14.165,62300,0
+SUPV.US,D,20161103,000000,14.135,14.155,13.916,13.982,41480,0
+SUPV.US,D,20161104,000000,13.953,14.135,13.926,14.001,37442,0
+SUPV.US,D,20161107,000000,14.03,14.317,14.03,14.317,47276,0
+SUPV.US,D,20161108,000000,14.26,14.384,14.242,14.307,72513,0
+SUPV.US,D,20161109,000000,14.011,14.552,13.858,14.521,94618,0
+SUPV.US,D,20161110,000000,14.825,14.939,13.972,14.039,605273,0
+SUPV.US,D,20161111,000000,14.107,14.202,13.333,13.752,180398,0
+SUPV.US,D,20161114,000000,13.828,14.135,13.752,13.858,147126,0
+SUPV.US,D,20161115,000000,13.858,14.594,13.485,13.972,96993,0
+SUPV.US,D,20161116,000000,14.125,14.135,13.808,13.858,86889,0
+SUPV.US,D,20161117,000000,13.877,13.944,13.503,13.828,78809,0
+SUPV.US,D,20161118,000000,13.848,13.953,13.342,13.791,129311,0
+SUPV.US,D,20161121,000000,13.818,13.944,13.639,13.877,470392,0
+SUPV.US,D,20161122,000000,13.934,14.222,13.818,13.877,167117,0
+SUPV.US,D,20161123,000000,13.926,14.165,13.733,13.906,251328,0
+SUPV.US,D,20161125,000000,13.926,13.944,13.812,13.877,205097,0
+SUPV.US,D,20161128,000000,13.808,14.013,13.696,13.838,60158,0
+SUPV.US,D,20161129,000000,13.838,13.982,13.639,13.686,38236,0
+SUPV.US,D,20161130,000000,13.752,13.767,13.178,13.609,436271,0
+SUPV.US,D,20161201,000000,13.676,13.752,13.303,13.389,77789,0
+SUPV.US,D,20161202,000000,13.379,13.417,13.073,13.178,107699,0
+SUPV.US,D,20161205,000000,13.159,13.696,13.083,13.503,105467,0
+SUPV.US,D,20161206,000000,13.609,13.72,13.35,13.542,122479,0
+SUPV.US,D,20161207,000000,13.589,13.639,13.226,13.389,47399,0
+SUPV.US,D,20161208,000000,13.303,13.455,12.881,13.408,89611,0
+SUPV.US,D,20161209,000000,13.417,13.417,13.073,13.303,54801,0
+SUPV.US,D,20161212,000000,13.369,13.369,12.961,13.323,61479,0
+SUPV.US,D,20161213,000000,13.35,13.417,13.131,13.399,3296610,0
+SUPV.US,D,20161214,000000,13.342,13.542,12.442,12.968,1708703,0
+SUPV.US,D,20161215,000000,13.006,13.435,12.815,13.063,57817,0
+SUPV.US,D,20161216,000000,13.034,13.102,12.632,12.968,86712,0
+SUPV.US,D,20161219,000000,13.015,13.093,12.632,12.719,112435,0
+SUPV.US,D,20161220,000000,12.632,12.919,12.259,12.394,194656,0
+SUPV.US,D,20161221,000000,12.355,12.423,11.618,12.001,220407,0
+SUPV.US,D,20161222,000000,12.001,12.249,11.461,11.579,296045,0
+SUPV.US,D,20161223,000000,11.494,12.011,11.494,11.963,115040,0
+SUPV.US,D,20161227,000000,12.02,12.146,11.81,12.086,39222,0
+SUPV.US,D,20161228,000000,12.058,12.384,12.058,12.154,52497,0
+SUPV.US,D,20161229,000000,12.115,12.609,12.115,12.46,96327,0
+SUPV.US,D,20161230,000000,12.403,12.604,12.264,12.576,70203,0
+SUPV.US,D,20170103,000000,12.537,12.982,12.488,12.824,76906,0
+SUPV.US,D,20170104,000000,12.891,13.283,12.864,12.977,121057,0
+SUPV.US,D,20170105,000000,13.159,13.323,13.063,13.293,158143,0
+SUPV.US,D,20170106,000000,13.359,13.523,13.206,13.485,237710,0
+SUPV.US,D,20170109,000000,13.494,13.494,13.169,13.35,49021,0
+SUPV.US,D,20170110,000000,13.35,13.667,13.26,13.494,108916,0
+SUPV.US,D,20170111,000000,13.561,13.589,13.246,13.426,105306,0
+SUPV.US,D,20170112,000000,13.408,13.686,13.256,13.686,16076,0
+SUPV.US,D,20170113,000000,13.733,13.782,13.385,13.782,26579,0
+SUPV.US,D,20170117,000000,13.838,13.838,13.465,13.503,22089,0
+SUPV.US,D,20170118,000000,13.455,13.455,13.187,13.274,600981,0
+SUPV.US,D,20170119,000000,13.465,13.533,12.909,13.015,229502,0
+SUPV.US,D,20170120,000000,12.948,13.053,12.729,12.881,921867,0
+SUPV.US,D,20170123,000000,12.881,13.256,12.834,13.112,104316,0
+SUPV.US,D,20170124,000000,13.169,13.485,13.142,13.417,359245,0
+SUPV.US,D,20170125,000000,13.369,13.489,13.283,13.435,540283,0
+SUPV.US,D,20170126,000000,13.455,13.701,13.372,13.657,178586,0
+SUPV.US,D,20170127,000000,13.686,13.782,13.542,13.686,299827,0
+SUPV.US,D,20170130,000000,13.723,13.723,13.389,13.629,32822,0
+SUPV.US,D,20170131,000000,13.561,14.242,13.561,14.097,683196,0
+SUPV.US,D,20170201,000000,14.165,14.354,13.934,14.088,38218,0
+SUPV.US,D,20170202,000000,14.115,14.115,13.696,13.934,135396,0
+SUPV.US,D,20170203,000000,13.888,13.934,13.742,13.838,83380,0
+SUPV.US,D,20170206,000000,13.906,13.916,13.609,13.686,101893,0
+SUPV.US,D,20170207,000000,13.629,13.696,13.523,13.569,211054,0
+SUPV.US,D,20170208,000000,13.561,13.723,13.552,13.706,74215,0
+SUPV.US,D,20170209,000000,13.657,14.039,13.657,13.858,240427,0
+SUPV.US,D,20170210,000000,13.858,14.145,13.696,14.068,478721,0
+SUPV.US,D,20170213,000000,14.155,14.518,14.097,14.202,90270,0
+SUPV.US,D,20170214,000000,14.165,14.633,14.162,14.471,179868,0
+SUPV.US,D,20170215,000000,14.403,14.804,14.394,14.623,114784,0
+SUPV.US,D,20170216,000000,14.709,14.835,14.518,14.643,41511,0
+SUPV.US,D,20170217,000000,14.737,15.168,14.576,14.9,283790,0
+SUPV.US,D,20170221,000000,15.168,15.178,14.949,15.064,242044,0
+SUPV.US,D,20170222,000000,15.245,15.245,14.719,15.016,114544,0
+SUPV.US,D,20170223,000000,15.016,15.026,14.691,14.825,114516,0
+SUPV.US,D,20170224,000000,14.719,14.997,14.662,14.853,146989,0
+SUPV.US,D,20170227,000000,14.747,14.959,14.394,14.861,104069,0
+SUPV.US,D,20170228,000000,14.737,14.853,14.422,14.681,479431,0
+SUPV.US,D,20170301,000000,14.853,14.959,14.384,14.585,137885,0
+SUPV.US,D,20170302,000000,14.508,14.557,14.165,14.403,102548,0
+SUPV.US,D,20170303,000000,14.326,14.786,14.242,14.567,270227,0
+SUPV.US,D,20170306,000000,14.672,14.815,14.344,14.489,126710,0
+SUPV.US,D,20170307,000000,14.585,14.681,14.242,14.499,37913,0
+SUPV.US,D,20170308,000000,14.508,14.633,14.394,14.508,66646,0
+SUPV.US,D,20170309,000000,14.432,14.604,14.068,14.374,247140,0
+SUPV.US,D,20170310,000000,14.384,14.633,14.364,14.528,48552,0
+SUPV.US,D,20170313,000000,14.567,14.643,14.354,14.538,106882,0
+SUPV.US,D,20170314,000000,14.576,14.737,14.398,14.557,70642,0
+SUPV.US,D,20170315,000000,14.643,14.871,14.452,14.767,301527,0
+SUPV.US,D,20170316,000000,14.881,15.167,14.84,15.016,439042,0
+SUPV.US,D,20170317,000000,15.122,15.122,14.939,15.026,484740,0
+SUPV.US,D,20170320,000000,15.054,15.054,14.776,14.929,143469,0
+SUPV.US,D,20170321,000000,15.073,15.131,14.489,14.806,278595,0
+SUPV.US,D,20170322,000000,14.7,14.796,14.557,14.672,140201,0
+SUPV.US,D,20170323,000000,14.681,15.064,14.508,14.871,591913,0
+SUPV.US,D,20170324,000000,15.036,15.38,15.036,15.255,77460,0
+SUPV.US,D,20170327,000000,15.302,15.448,15.064,15.293,109530,0
+SUPV.US,D,20170328,000000,15.312,15.631,15.312,15.505,127753,0
+SUPV.US,D,20170329,000000,15.505,15.791,15.399,15.704,202340,0
+SUPV.US,D,20170330,000000,15.848,16.126,15.848,16.087,260236,0
+SUPV.US,D,20170331,000000,16.117,16.461,16.117,16.27,310353,0
+SUPV.US,D,20170403,000000,16.193,16.598,15.955,16.27,206734,0
+SUPV.US,D,20170404,000000,16.279,16.443,16.117,16.337,131478,0
+SUPV.US,D,20170405,000000,16.317,16.501,16.155,16.202,177200,0
+SUPV.US,D,20170406,000000,16.097,16.414,16.054,16.317,91904,0
+SUPV.US,D,20170407,000000,16.316,16.317,16.107,16.261,87297,0
+SUPV.US,D,20170410,000000,16.221,16.443,16.011,16.288,69003,0
+SUPV.US,D,20170411,000000,16.241,16.443,16.207,16.317,72492,0
+SUPV.US,D,20170412,000000,16.251,16.394,16.198,16.337,288064,0
+SUPV.US,D,20170413,000000,16.414,16.481,16.288,16.414,53460,0
+SUPV.US,D,20170417,000000,16.461,16.461,16.174,16.27,64435,0
+SUPV.US,D,20170418,000000,16.461,16.681,16.251,16.327,163862,0
+SUPV.US,D,20170419,000000,16.394,16.404,16.077,16.107,110583,0
+SUPV.US,D,20170420,000000,16.241,16.443,16.117,16.337,206552,0
+SUPV.US,D,20170421,000000,16.414,16.461,16.193,16.279,96997,0
+SUPV.US,D,20170424,000000,16.308,16.556,16.308,16.414,253268,0
+SUPV.US,D,20170425,000000,16.556,16.556,16.374,16.433,98727,0
+SUPV.US,D,20170426,000000,16.501,16.509,16.021,16.211,115732,0
+SUPV.US,D,20170427,000000,16.384,16.443,15.906,16.001,54604,0
+SUPV.US,D,20170428,000000,16.107,16.317,15.991,16.261,97782,0
+SUPV.US,D,20170501,000000,16.317,16.491,16.001,16.05,49657,0
+SUPV.US,D,20170502,000000,16.111,16.374,16.05,16.27,82537,0
+SUPV.US,D,20170503,000000,16.165,16.384,16.077,16.317,81449,0
+SUPV.US,D,20170504,000000,16.231,16.347,16.174,16.251,27410,0
+SUPV.US,D,20170505,000000,16.165,16.355,16.107,16.251,107591,0
+SUPV.US,D,20170508,000000,16.279,16.279,15.772,15.898,228664,0
+SUPV.US,D,20170509,000000,15.991,16.298,15.841,16.174,216668,0
+SUPV.US,D,20170510,000000,16.077,16.312,15.981,16.211,111972,0
+SUPV.US,D,20170511,000000,16.27,16.806,16.174,16.327,109982,0
+SUPV.US,D,20170512,000000,16.451,16.519,16.241,16.327,365110,0
+SUPV.US,D,20170515,000000,16.424,16.987,16.424,16.911,301782,0
+SUPV.US,D,20170516,000000,17.035,17.091,16.507,16.701,1587162,0
+SUPV.US,D,20170517,000000,16.471,16.701,16.27,16.347,78431,0
+SUPV.US,D,20170518,000000,16.402,16.406,15.47,16.008,258666,0
+SUPV.US,D,20170519,000000,16.055,16.499,15.758,16.171,126231,0
+SUPV.US,D,20170522,000000,16.228,16.228,15.685,15.894,181256,0
+SUPV.US,D,20170523,000000,15.874,15.874,15.47,15.71,498313,0
+SUPV.US,D,20170524,000000,15.854,15.998,15.749,15.844,184690,0
+SUPV.US,D,20170525,000000,15.844,16.335,15.844,16.047,254891,0
+SUPV.US,D,20170526,000000,16.008,16.521,16.008,16.412,335766,0
+SUPV.US,D,20170530,000000,16.449,16.642,16.325,16.412,584303,0
+SUPV.US,D,20170531,000000,16.441,16.69,16.287,16.489,186382,0
+SUPV.US,D,20170601,000000,16.402,16.863,16.402,16.632,372983,0
+SUPV.US,D,20170602,000000,16.593,17.141,16.536,16.996,828332,0
+SUPV.US,D,20170605,000000,17.055,17.554,16.95,17.496,241199,0
+SUPV.US,D,20170606,000000,17.544,17.622,17.505,17.583,199121,0
+SUPV.US,D,20170607,000000,17.477,17.525,17.276,17.363,130335,0
+SUPV.US,D,20170608,000000,17.314,17.363,16.93,17.189,57754,0
+SUPV.US,D,20170609,000000,17.228,17.381,17.131,17.247,60552,0
+SUPV.US,D,20170612,000000,17.304,17.304,16.632,16.719,368153,0
+SUPV.US,D,20170613,000000,16.853,16.959,16.18,16.363,207872,0
+SUPV.US,D,20170614,000000,16.372,16.766,16.372,16.526,262213,0
+SUPV.US,D,20170615,000000,16.526,16.565,16.315,16.479,102877,0
+SUPV.US,D,20170616,000000,16.412,16.499,16.124,16.412,81517,0
+SUPV.US,D,20170619,000000,16.412,16.65,16.335,16.565,85796,0
+SUPV.US,D,20170620,000000,16.575,16.825,16.382,16.422,223710,0
+SUPV.US,D,20170621,000000,16.209,16.422,15.71,16.209,504870,0
+SUPV.US,D,20170622,000000,16.055,16.545,16.055,16.545,162370,0
+SUPV.US,D,20170623,000000,16.555,16.555,16.345,16.459,84027,0
+SUPV.US,D,20170626,000000,16.545,16.597,16.372,16.555,50736,0
+SUPV.US,D,20170627,000000,16.441,16.786,16.441,16.709,214881,0
+SUPV.US,D,20170628,000000,16.776,17.353,16.642,17.141,271357,0
+SUPV.US,D,20170629,000000,17.228,17.286,16.94,17.189,369601,0
+SUPV.US,D,20170630,000000,17.276,17.429,17.228,17.363,237601,0
+SUPV.US,D,20170703,000000,17.353,17.707,17.333,17.544,109440,0
+SUPV.US,D,20170705,000000,17.534,17.632,17.121,17.237,197094,0
+SUPV.US,D,20170706,000000,17.17,17.348,16.431,16.843,847419,0
+SUPV.US,D,20170707,000000,16.863,17.006,16.7,16.815,188009,0
+SUPV.US,D,20170710,000000,16.834,16.873,16.671,16.796,186024,0
+SUPV.US,D,20170711,000000,16.709,16.93,16.709,16.786,188474,0
+SUPV.US,D,20170712,000000,16.728,17.189,16.709,17.131,329219,0
+SUPV.US,D,20170713,000000,17.035,17.314,16.996,17.141,381473,0
+SUPV.US,D,20170714,000000,17.209,17.358,16.843,17.237,374885,0
+SUPV.US,D,20170717,000000,17.266,17.276,16.882,17.094,425589,0
+SUPV.US,D,20170718,000000,17.131,17.131,16.114,16.469,567032,0
+SUPV.US,D,20170719,000000,16.368,16.899,16.023,16.889,551381,0
+SUPV.US,D,20170720,000000,17.053,17.053,16.744,16.909,205590,0
+SUPV.US,D,20170721,000000,16.812,16.947,16.744,16.84,166358,0
+SUPV.US,D,20170724,000000,16.937,16.937,16.495,16.609,259716,0
+SUPV.US,D,20170725,000000,16.697,17.033,16.523,17.033,256181,0
+SUPV.US,D,20170726,000000,17.053,17.109,16.84,17.053,122407,0
+SUPV.US,D,20170727,000000,17.072,17.102,16.985,17.082,359574,0
+SUPV.US,D,20170728,000000,17.082,17.477,17.014,17.312,224502,0
+SUPV.US,D,20170731,000000,17.312,17.408,17.148,17.245,133821,0
+SUPV.US,D,20170801,000000,17.264,17.602,17.043,17.254,199385,0
+SUPV.US,D,20170802,000000,17.236,17.236,16.994,17.092,241302,0
+SUPV.US,D,20170803,000000,17.148,17.226,16.975,17.148,155623,0
+SUPV.US,D,20170804,000000,17.226,17.302,17.053,17.082,181607,0
+SUPV.US,D,20170807,000000,16.956,17.168,16.754,16.899,140791,0
+SUPV.US,D,20170808,000000,16.899,17.158,16.562,16.619,128312,0
+SUPV.US,D,20170809,000000,16.58,16.803,16.197,16.302,140673,0
+SUPV.US,D,20170810,000000,16.552,17.004,16.359,16.879,381716,0
+SUPV.US,D,20170811,000000,16.542,17.033,16.542,17.014,134153,0
+SUPV.US,D,20170814,000000,17.226,19.256,17.226,19.064,724837,0
+SUPV.US,D,20170815,000000,19.237,19.246,18.285,18.428,166073,0
+SUPV.US,D,20170816,000000,18.466,18.766,18.443,18.67,263636,0
+SUPV.US,D,20170817,000000,18.63,18.939,18.583,18.832,231528,0
+SUPV.US,D,20170818,000000,18.794,19.285,18.65,19.208,184769,0
+SUPV.US,D,20170821,000000,19.256,19.278,18.796,18.832,146361,0
+SUPV.US,D,20170822,000000,19.084,19.084,18.794,18.861,174252,0
+SUPV.US,D,20170823,000000,18.996,19.824,18.891,19.756,221094,0
+SUPV.US,D,20170824,000000,19.901,20.569,19.728,20.469,295220,0
+SUPV.US,D,20170825,000000,20.584,21.267,20.517,21.172,421607,0
+SUPV.US,D,20170828,000000,20.045,20.343,19.344,19.68,860457,0
+SUPV.US,D,20170829,000000,19.728,20.18,19.141,19.737,492412,0
+SUPV.US,D,20170830,000000,19.94,20.055,19.344,19.41,291712,0
+SUPV.US,D,20170831,000000,19.497,19.728,19.41,19.66,302141,0
+SUPV.US,D,20170901,000000,19.69,20.103,19.617,20.065,359696,0
+SUPV.US,D,20170905,000000,20.112,20.112,19.756,20.017,589868,0
+SUPV.US,D,20170906,000000,19.93,20.44,19.737,19.968,445184,0
+SUPV.US,D,20170907,000000,19.891,20.239,19.728,20.132,224571,0
+SUPV.US,D,20170908,000000,19.998,20.295,19.891,20.017,319919,0
+SUPV.US,D,20170911,000000,20.189,20.403,19.728,19.92,567884,0
+SUPV.US,D,20170912,000000,19.891,20.258,19.603,19.786,870797,0
+SUPV.US,D,20170913,000000,20.421,21.019,20.296,20.681,4927133,0
+SUPV.US,D,20170914,000000,20.671,20.96,20.498,20.711,744491,0
+SUPV.US,D,20170915,000000,20.547,21.875,20.547,21.778,2100468,0
+SUPV.US,D,20170918,000000,21.933,22.646,21.76,22.039,433878,0
+SUPV.US,D,20170919,000000,22.039,22.144,21.462,21.75,514787,0
+SUPV.US,D,20170920,000000,21.75,22.067,21.028,22.039,603956,0
+SUPV.US,D,20170921,000000,22.212,22.231,21.663,21.885,527969,0
+SUPV.US,D,20170922,000000,22.135,23.021,21.999,22.799,424310,0
+SUPV.US,D,20170925,000000,22.818,23.001,22.097,22.153,319495,0
+SUPV.US,D,20170926,000000,22.231,22.827,22.208,22.492,380749,0
+SUPV.US,D,20170927,000000,22.606,22.981,21.577,22.442,915379,0
+SUPV.US,D,20170928,000000,22.548,22.933,22.151,22.472,605374,0
+SUPV.US,D,20170929,000000,22.606,23.886,22.606,23.761,1145418,0
+SUPV.US,D,20171002,000000,24.445,24.45,23.482,23.56,591740,0
+SUPV.US,D,20171003,000000,23.416,23.665,23.271,23.617,287671,0
+SUPV.US,D,20171004,000000,23.425,23.435,22.914,23.252,443449,0
+SUPV.US,D,20171005,000000,23.357,23.617,23.252,23.453,356363,0
+SUPV.US,D,20171006,000000,23.569,23.569,23.078,23.262,278538,0
+SUPV.US,D,20171009,000000,22.991,23.145,22.909,22.991,243913,0
+SUPV.US,D,20171010,000000,23.087,23.54,22.953,23.175,314444,0
+SUPV.US,D,20171011,000000,23.262,23.492,22.981,23.453,254636,0
+SUPV.US,D,20171012,000000,23.55,23.867,23.328,23.751,433407,0
+SUPV.US,D,20171013,000000,23.674,24.117,23.578,24.02,603673,0
+SUPV.US,D,20171016,000000,24.04,24.339,23.915,24.089,281728,0
+SUPV.US,D,20171017,000000,24.107,25.129,24.04,25.109,957499,0
+SUPV.US,D,20171018,000000,25.165,26.023,24.363,24.744,929359,0
+SUPV.US,D,20171019,000000,24.744,24.83,24.425,24.763,268169,0
+SUPV.US,D,20171020,000000,24.878,25,24.531,24.627,635371,0
+SUPV.US,D,20171023,000000,25.695,26.187,24.984,25.994,494916,0
+SUPV.US,D,20171024,000000,26.119,26.225,25.524,25.609,494624,0
+SUPV.US,D,20171025,000000,25.56,25.734,25.412,25.436,364337,0
+SUPV.US,D,20171026,000000,25.599,25.84,24.954,25.109,244978,0
+SUPV.US,D,20171027,000000,25.243,25.301,24.368,24.754,373271,0
+SUPV.US,D,20171030,000000,24.754,24.984,24.618,24.945,708709,0
+SUPV.US,D,20171031,000000,25.148,25.828,25.024,25.802,557746,0
+SUPV.US,D,20171101,000000,25.984,26.109,25.293,25.494,442729,0
+SUPV.US,D,20171102,000000,25.494,25.744,25.253,25.455,326040,0
+SUPV.US,D,20171103,000000,25.455,25.494,24.618,24.925,345683,0
+SUPV.US,D,20171106,000000,24.84,25.622,24.636,25.417,233710,0
+SUPV.US,D,20171107,000000,25.446,25.446,24.089,24.55,281113,0
+SUPV.US,D,20171108,000000,24.627,25.185,24.415,25.185,500063,0
+SUPV.US,D,20171109,000000,25.532,25.658,24.56,24.704,490030,0
+SUPV.US,D,20171110,000000,24.907,24.984,23.684,23.867,389536,0
+SUPV.US,D,20171113,000000,24.06,24.195,23.482,23.674,470591,0
+SUPV.US,D,20171114,000000,23.983,24.079,22.472,22.528,648986,0
+SUPV.US,D,20171115,000000,22.202,23.713,21.539,23.222,976733,0
+SUPV.US,D,20171116,000000,23.781,24.454,23.578,24.166,593907,0
+SUPV.US,D,20171117,000000,24.06,24.251,23.328,23.704,693139,0
+SUPV.US,D,20171120,000000,23.751,24.685,23.406,24.666,577566,0
+SUPV.US,D,20171121,000000,25.426,25.556,24.8,25.504,358138,0
+SUPV.US,D,20171122,000000,25.504,26.349,25.263,26.187,825521,0
+SUPV.US,D,20171124,000000,26.302,27.062,26.187,26.629,652526,0
+SUPV.US,D,20171127,000000,26.726,27.023,26.012,26.177,439643,0
+SUPV.US,D,20171128,000000,26.244,26.349,25.749,26.081,277934,0
+SUPV.US,D,20171129,000000,26.235,26.235,25.071,25.551,330135,0
+SUPV.US,D,20171130,000000,25.541,25.599,25.139,25.31,499004,0
+SUPV.US,D,20171201,000000,25.369,25.714,25.079,25.504,592195,0
+SUPV.US,D,20171204,000000,25.85,26.225,25.263,25.387,262803,0
+SUPV.US,D,20171205,000000,25.387,25.599,25.32,25.407,117127,0
+SUPV.US,D,20171206,000000,25.283,26.281,25.283,26.052,494509,0
+SUPV.US,D,20171207,000000,26.043,27.014,25.941,26.764,330232,0
+SUPV.US,D,20171208,000000,27.042,27.535,26.851,27.535,555037,0
+SUPV.US,D,20171211,000000,27.254,27.621,27.169,27.447,311709,0
+SUPV.US,D,20171212,000000,27.659,28.4,27.611,28.4,439583,0
+SUPV.US,D,20171213,000000,28.573,29.122,28.073,28.198,567098,0
+SUPV.US,D,20171214,000000,28.227,28.496,27.437,27.621,776048,0
+SUPV.US,D,20171215,000000,27.571,28.169,27.485,27.553,449941,0
+SUPV.US,D,20171218,000000,27.688,27.871,26.938,27.187,456013,0
+SUPV.US,D,20171219,000000,27.331,28.351,27.331,28.236,475684,0
+SUPV.US,D,20171220,000000,28.449,29.421,28.341,28.872,592795,0
+SUPV.US,D,20171221,000000,28.9,29.334,28.583,28.65,338380,0
+SUPV.US,D,20171222,000000,28.641,29.073,28.554,28.949,151928,0
+SUPV.US,D,20171226,000000,28.909,28.909,28.281,28.419,173873,0
+SUPV.US,D,20171227,000000,28.295,28.89,28.256,28.881,168590,0
+SUPV.US,D,20171228,000000,28.929,29.448,28.346,28.419,375550,0
+SUPV.US,D,20171229,000000,28.419,28.419,27.802,28.217,492727,0
+SUPV.US,D,20180102,000000,28.487,29.247,27.952,29.122,353615,0
+SUPV.US,D,20180103,000000,29.14,29.353,28.65,28.805,445262,0
+SUPV.US,D,20180104,000000,29.006,29.448,28.496,29.14,438014,0
+SUPV.US,D,20180105,000000,29.208,29.593,28.515,28.593,466388,0
+SUPV.US,D,20180108,000000,28.65,28.843,28.4,28.564,457029,0
+SUPV.US,D,20180109,000000,28.66,28.736,28.275,28.295,189468,0
+SUPV.US,D,20180110,000000,28.439,28.949,28.116,28.583,301864,0
+SUPV.US,D,20180111,000000,28.631,29.729,28.606,29.468,317874,0
+SUPV.US,D,20180112,000000,29.391,30.681,29.391,30.469,357616,0
+SUPV.US,D,20180116,000000,30.748,32.306,30.603,31.48,659119,0
+SUPV.US,D,20180117,000000,31.73,31.845,31.518,31.74,490062,0
+SUPV.US,D,20180118,000000,31.759,31.931,31.605,31.767,397993,0
+SUPV.US,D,20180119,000000,32.153,32.172,31.288,31.518,491526,0
+SUPV.US,D,20180122,000000,31.556,31.894,30.988,31.335,329142,0
+SUPV.US,D,20180123,000000,31.288,32.182,31.086,31.278,616187,0
+SUPV.US,D,20180124,000000,31.442,32.577,30.796,31.057,687734,0
+SUPV.US,D,20180125,000000,31.297,31.537,30.701,31.537,343428,0
+SUPV.US,D,20180126,000000,31.48,31.807,30.547,30.691,443978,0
+SUPV.US,D,20180129,000000,30.517,30.623,29.18,29.632,441555,0
+SUPV.US,D,20180130,000000,29.382,29.603,28.853,29.304,337498,0
+SUPV.US,D,20180131,000000,29.488,31.114,29.43,30.767,387579,0
+SUPV.US,D,20180201,000000,30.796,31.355,30.334,30.421,350814,0
+SUPV.US,D,20180202,000000,30.218,30.421,29.026,29.248,813215,0
+SUPV.US,D,20180205,000000,28.872,29.131,27.553,28.005,751719,0
+SUPV.US,D,20180206,000000,27.042,29.362,26.379,29.036,848928,0
+SUPV.US,D,20180207,000000,29.199,29.482,28.573,28.805,394903,0
+SUPV.US,D,20180208,000000,28.862,28.919,27.177,27.196,434847,0
+SUPV.US,D,20180209,000000,27.159,27.88,26.735,27.63,551971,0
+SUPV.US,D,20180212,000000,27.89,29.113,27.89,28.9,286752,0
+SUPV.US,D,20180213,000000,28.843,29.324,28.487,28.795,175683,0
+SUPV.US,D,20180214,000000,28.554,29.911,28.351,29.757,412767,0
+SUPV.US,D,20180215,000000,30.036,31.365,30.007,31.365,353550,0
+SUPV.US,D,20180216,000000,31.373,31.75,30.123,30.142,715126,0
+SUPV.US,D,20180220,000000,30.903,32.119,30.719,30.95,359779,0
+SUPV.US,D,20180221,000000,30.903,31.142,30.584,30.719,246814,0
+SUPV.US,D,20180222,000000,31.027,31.605,30.547,30.701,351515,0
+SUPV.US,D,20180223,000000,30.863,31.008,30.286,30.816,407457,0
+SUPV.US,D,20180226,000000,30.94,31.095,29.93,30.046,363787,0
+SUPV.US,D,20180227,000000,30.064,30.064,29.208,29.334,314406,0
+SUPV.US,D,20180228,000000,29.372,30.054,29.261,29.555,562166,0
+SUPV.US,D,20180301,000000,29.613,29.772,28.496,28.573,301212,0
+SUPV.US,D,20180302,000000,28.227,30.172,27.775,28.265,776201,0
+SUPV.US,D,20180305,000000,28.034,28.454,27.832,28.265,178718,0
+SUPV.US,D,20180306,000000,28.332,28.959,28.295,28.515,288158,0
+SUPV.US,D,20180307,000000,28.341,28.51,27.639,27.822,199647,0
+SUPV.US,D,20180308,000000,27.88,28.054,26.764,27.331,350104,0
+SUPV.US,D,20180309,000000,27.63,28.593,27.621,28.179,434308,0
+SUPV.US,D,20180312,000000,28.295,29.362,28.295,28.872,408343,0
+SUPV.US,D,20180313,000000,29.006,29.324,28.708,29.045,483512,0
+SUPV.US,D,20180314,000000,29.304,29.679,29.045,29.314,418055,0
+SUPV.US,D,20180315,000000,29.314,29.969,29.036,29.679,288030,0
+SUPV.US,D,20180316,000000,29.623,30.218,29.498,29.593,272758,0
+SUPV.US,D,20180319,000000,29.603,29.603,28.121,28.496,336620,0
+SUPV.US,D,20180320,000000,28.496,29.026,28.217,28.805,276747,0
+SUPV.US,D,20180321,000000,28.755,29.901,28.419,29.458,378097,0
+SUPV.US,D,20180322,000000,29.026,29.256,28.631,28.631,209400,0
+SUPV.US,D,20180323,000000,28.631,29.064,28.207,28.909,351251,0
+SUPV.US,D,20180326,000000,29.16,29.911,29.14,29.314,497452,0
+SUPV.US,D,20180327,000000,29.353,29.689,29.18,29.353,231721,0
+SUPV.US,D,20180328,000000,29.498,29.525,28.968,29.083,367488,0
+SUPV.US,D,20180329,000000,29.344,29.545,28.959,29.199,353487,0
+SUPV.US,D,20180402,000000,29.131,29.401,28.603,29.113,76458,0
+SUPV.US,D,20180403,000000,29.208,30.359,28.919,30.036,501012,0
+SUPV.US,D,20180404,000000,29.623,30.238,29.61,29.679,400070,0
+SUPV.US,D,20180405,000000,29.92,30.172,29.651,29.767,263284,0
+SUPV.US,D,20180406,000000,29.642,29.892,29.344,29.421,162258,0
+SUPV.US,D,20180409,000000,29.372,29.911,28.929,29.016,232045,0
+SUPV.US,D,20180410,000000,29.344,30.054,29.256,29.767,280172,0
+SUPV.US,D,20180411,000000,29.535,29.838,29.218,29.266,250789,0
+SUPV.US,D,20180412,000000,29.401,30.054,29.304,29.892,339312,0
+SUPV.US,D,20180413,000000,30.054,30.054,29.073,29.468,296782,0
+SUPV.US,D,20180416,000000,29.738,29.738,28.919,28.919,232705,0
+SUPV.US,D,20180417,000000,28.9,29.199,28.718,29.036,505077,0
+SUPV.US,D,20180418,000000,29.036,29.113,28.708,28.814,392724,0
+SUPV.US,D,20180419,000000,28.939,28.939,27.515,27.639,548250,0
+SUPV.US,D,20180420,000000,27.407,27.716,27.096,27.669,185537,0
+SUPV.US,D,20180423,000000,27.688,27.938,27.427,27.553,204164,0
+SUPV.US,D,20180424,000000,27.611,27.688,27.206,27.303,403727,0
+SUPV.US,D,20180425,000000,27.254,27.254,25.704,26.197,714595,0
+SUPV.US,D,20180426,000000,26.197,26.389,25.514,25.551,432478,0
+SUPV.US,D,20180427,000000,25.387,27.052,25.359,26.543,570531,0
+SUPV.US,D,20180430,000000,26.494,27.553,26.379,26.888,731725,0
+SUPV.US,D,20180501,000000,26.898,27.042,25.233,25.359,738947,0
+SUPV.US,D,20180502,000000,25.407,25.753,23.983,24.175,551697,0
+SUPV.US,D,20180503,000000,24.223,24.261,22.097,22.433,1645209,0
+SUPV.US,D,20180504,000000,22.626,23.771,22.251,22.365,2265569,0
+SUPV.US,D,20180507,000000,22.212,22.328,20.806,20.923,1159475,0
+SUPV.US,D,20180508,000000,20.806,20.826,18.044,20.769,2917182,0
+SUPV.US,D,20180509,000000,20.816,22.251,20.759,22.125,1233057,0
+SUPV.US,D,20180510,000000,22.135,22.528,21.702,22.107,774129,0
+SUPV.US,D,20180511,000000,22.587,22.837,19.874,20.066,1031318,0
+SUPV.US,D,20180514,000000,19.738,19.738,18.507,18.555,895984,0
+SUPV.US,D,20180515,000000,18.333,20.076,18.219,19.056,1408987,0
+SUPV.US,D,20180516,000000,19.065,20.2,19.056,19.362,987455,0
+SUPV.US,D,20180517,000000,19.257,20.2,19.257,20.056,976130,0
+SUPV.US,D,20180518,000000,20.024,20.682,19.696,20.043,911275,0
+SUPV.US,D,20180521,000000,20.15,20.15,19.551,19.696,543862,0
+SUPV.US,D,20180522,000000,19.618,19.618,18.157,18.157,1059284,0
+SUPV.US,D,20180523,000000,18.071,18.157,17.509,17.538,671894,0
+SUPV.US,D,20180524,000000,17.48,17.887,17.19,17.238,564423,0
+SUPV.US,D,20180525,000000,17.19,17.248,16.784,16.929,594888,0
+SUPV.US,D,20180529,000000,16.803,16.818,16.077,16.272,675938,0
+SUPV.US,D,20180530,000000,16.427,16.522,16.03,16.135,869122,0
+SUPV.US,D,20180531,000000,16.175,16.726,16.15,16.609,1111342,0
+SUPV.US,D,20180601,000000,16.609,16.929,16.203,16.242,551288,0
+SUPV.US,D,20180604,000000,16.464,17.432,16.337,17.335,760271,0
+SUPV.US,D,20180605,000000,17.335,18.853,17.335,18.621,1900795,0
+SUPV.US,D,20180606,000000,18.583,19.221,18.254,18.96,817133,0
+SUPV.US,D,20180607,000000,18.97,18.989,17.538,18.119,602874,0
+SUPV.US,D,20180608,000000,18.767,19.647,17.887,18.603,1551869,0
+SUPV.US,D,20180611,000000,18.457,19.289,18.414,18.526,702229,0
+SUPV.US,D,20180612,000000,18.526,18.526,17.577,17.634,756772,0
+SUPV.US,D,20180613,000000,17.644,17.712,16.165,16.29,1064065,0
+SUPV.US,D,20180614,000000,16.484,16.484,14.191,14.2,1331893,0
+SUPV.US,D,20180615,000000,14.21,14.54,13.958,14.075,1149399,0
+SUPV.US,D,20180618,000000,13.958,13.961,12.595,12.769,1550980,0
+SUPV.US,D,20180619,000000,12.702,13.571,12.577,13.254,1496477,0
+SUPV.US,D,20180620,000000,13.881,13.998,13.204,13.254,790994,0
+SUPV.US,D,20180621,000000,14.798,15.265,14.191,14.375,5312754,0
+SUPV.US,D,20180622,000000,14.123,14.675,13.504,13.543,1614497,0
+SUPV.US,D,20180625,000000,13.476,13.504,11.831,11.909,2153693,0
+SUPV.US,D,20180626,000000,11.995,12.305,11.599,11.609,1016137,0
+SUPV.US,D,20180627,000000,11.657,11.657,9.871,10.08,2587573,0
+SUPV.US,D,20180628,000000,10.128,10.69,9.819,10.505,2906730,0
+SUPV.US,D,20180629,000000,10.37,10.544,9.664,10.235,1480220,0
+SUPV.US,D,20180702,000000,10.08,10.815,9.8,10.66,1480120,0
+SUPV.US,D,20180703,000000,10.66,12.256,10.55,11.976,1243349,0
+SUPV.US,D,20180705,000000,11.976,13.156,11.492,12.586,2156940,0
+SUPV.US,D,20180706,000000,12.479,13.011,12.15,12.334,605132,0
+SUPV.US,D,20180709,000000,12.382,13.222,12.237,12.614,936237,0
+SUPV.US,D,20180710,000000,12.537,12.972,12.246,12.479,540267,0
+SUPV.US,D,20180711,000000,12.382,12.475,12.039,12.276,292307,0
+SUPV.US,D,20180712,000000,12.47,12.789,11.773,11.85,982896,0
+SUPV.US,D,20180713,000000,11.909,11.947,11.309,11.387,612150,0
+SUPV.US,D,20180716,000000,11.367,11.697,11.09,11.222,603470,0
+SUPV.US,D,20180717,000000,11.222,11.55,10.845,11.163,1095820,0
+SUPV.US,D,20180718,000000,11.163,11.387,10.902,11.357,1305700,0
+SUPV.US,D,20180719,000000,11.115,11.221,10.758,10.863,1222563,0
+SUPV.US,D,20180720,000000,10.95,11.25,10.805,11.047,1742222,0
+SUPV.US,D,20180723,000000,10.873,11.163,10.68,10.893,1252261,0
+SUPV.US,D,20180724,000000,11.145,11.579,11.062,11.502,2005979,0
+SUPV.US,D,20180725,000000,11.425,12.633,11.425,12.547,1575256,0
+SUPV.US,D,20180726,000000,12.624,12.857,12.411,12.731,779393,0
+SUPV.US,D,20180727,000000,12.789,13.34,12.749,13.137,683405,0
+SUPV.US,D,20180730,000000,13.118,13.301,12.566,12.749,1023016,0
+SUPV.US,D,20180731,000000,12.769,13.204,12.769,13.069,602953,0
+SUPV.US,D,20180801,000000,13.166,13.185,12.741,13.146,344164,0
+SUPV.US,D,20180802,000000,12.992,13.108,12.721,12.731,533384,0
+SUPV.US,D,20180803,000000,12.818,13.108,12.798,12.867,501411,0
+SUPV.US,D,20180806,000000,12.914,12.944,12.653,12.712,490789,0
+SUPV.US,D,20180807,000000,12.702,12.779,12.064,12.16,862965,0
+SUPV.US,D,20180808,000000,12.189,12.189,11.202,11.357,1137067,0
+SUPV.US,D,20180809,000000,11.26,11.704,10.873,11.395,610945,0
+SUPV.US,D,20180810,000000,10.883,11.037,10.263,10.699,1021919,0
+SUPV.US,D,20180813,000000,10.563,10.622,9.4326,9.77,1700454,0
+SUPV.US,D,20180814,000000,9.964,10.448,9.528,9.877,1315267,0
+SUPV.US,D,20180815,000000,9.625,10.08,9.2673,9.79,910319,0
+SUPV.US,D,20180816,000000,9.877,10.254,9.586,9.615,1302365,0
+SUPV.US,D,20180817,000000,9.615,9.615,8.8127,9.0836,1114577,0
+SUPV.US,D,20180820,000000,8.9869,9.1416,8.4644,8.5418,1361829,0
+SUPV.US,D,20180821,000000,8.5418,8.8997,8.5128,8.6386,722520,0
+SUPV.US,D,20180822,000000,8.5128,9.1513,8.3484,9.0739,971438,0
+SUPV.US,D,20180823,000000,8.9965,9.19,8.7063,8.8514,633515,0
+SUPV.US,D,20180824,000000,7.6035,7.642,5.8575,5.9106,13331154,0
+SUPV.US,D,20180827,000000,6.1525,6.2395,5.7172,5.8912,5066864,0
+SUPV.US,D,20180828,000000,5.9106,5.9203,5.4182,5.688,4379137,0
+SUPV.US,D,20180829,000000,5.7267,6.0509,5.3979,5.4656,3456640,0
+SUPV.US,D,20180830,000000,5.3012,5.3301,4.7497,5.1561,5387477,0
+SUPV.US,D,20180831,000000,5.0496,6.7038,5.0109,6.6168,5916775,0
+SUPV.US,D,20180904,000000,6.3557,6.5587,5.7267,6.1041,2864514,0
+SUPV.US,D,20180905,000000,6.1525,7.0037,6.1088,6.7328,2942387,0
+SUPV.US,D,20180906,000000,6.8297,7.8937,6.7328,7.6712,4837106,0
+SUPV.US,D,20180907,000000,7.739,8.1259,7.3361,7.5841,2407338,0
+SUPV.US,D,20180910,000000,7.5067,7.7293,7.1101,7.3423,1513676,0
+SUPV.US,D,20180911,000000,7.265,7.323,6.6651,7.1198,1533875,0
+SUPV.US,D,20180912,000000,7.1682,7.3036,6.9553,7.1198,1113055,0
+SUPV.US,D,20180913,000000,7.1779,7.5067,6.5973,6.7135,1634311,0
+SUPV.US,D,20180914,000000,6.7328,6.8392,6.4911,6.7135,1410657,0
+SUPV.US,D,20180917,000000,6.7038,7.265,6.7038,7.1779,1415786,0
+SUPV.US,D,20180918,000000,7.2263,7.4004,7.0424,7.1391,1195944,0
+SUPV.US,D,20180919,000000,7.1295,8.0291,7.0618,7.6906,4225659,0
+SUPV.US,D,20180920,000000,7.7872,9.4901,7.7872,8.7063,4729187,0
+SUPV.US,D,20180921,000000,8.803,9.3931,8.4354,9.0352,2796328,0
+SUPV.US,D,20180924,000000,8.9965,9.2771,8.0872,8.3677,1980233,0
+SUPV.US,D,20180925,000000,7.9807,8.9094,7.7051,8.8418,2738258,0
+SUPV.US,D,20180926,000000,8.8707,9.4126,8.5322,8.774,1539205,0
+SUPV.US,D,20180927,000000,8.8514,8.8514,7.918,8.0194,2307091,0
+SUPV.US,D,20180928,000000,7.9614,7.9614,7.2745,7.4197,1762899,0
+SUPV.US,D,20181001,000000,7.4197,8.0001,7.1101,7.7583,1509041,0
+SUPV.US,D,20181002,000000,7.8357,8.4548,7.8067,8.0872,1503224,0
+SUPV.US,D,20181003,000000,8.4644,8.6676,7.9324,8.0194,1355080,0
+SUPV.US,D,20181004,000000,7.8744,7.9034,7.2842,7.294,1279962,0
+SUPV.US,D,20181005,000000,7.41,7.6519,7.1101,7.1391,815736,0
+SUPV.US,D,20181008,000000,7.4004,7.5261,7.0424,7.1585,1006896,0
+SUPV.US,D,20181009,000000,7.1488,7.1585,6.6123,6.8974,1184134,0
+SUPV.US,D,20181010,000000,6.8683,6.936,6.4717,6.4813,1010451,0
+SUPV.US,D,20181011,000000,6.4911,6.8092,6.0664,6.3847,1870824,0
+SUPV.US,D,20181012,000000,6.8102,7.1827,6.7038,7.0811,1213133,0
+SUPV.US,D,20181015,000000,7.1585,7.4004,6.7425,7.1585,815914,0
+SUPV.US,D,20181016,000000,7.2842,7.381,7.0521,7.2263,590789,0
+SUPV.US,D,20181017,000000,7.2166,7.2166,6.7557,6.8392,635173,0
+SUPV.US,D,20181018,000000,6.7328,7.0231,6.6748,6.7425,555439,0
+SUPV.US,D,20181019,000000,6.7619,7.2068,6.7619,6.8489,363751,0
+SUPV.US,D,20181022,000000,6.8974,7.1295,6.6845,6.82,524380,0
+SUPV.US,D,20181023,000000,6.7425,6.907,6.4813,6.8297,430693,0
+SUPV.US,D,20181024,000000,6.82,7.1488,6.6651,6.7328,536120,0
+SUPV.US,D,20181025,000000,6.791,7.7196,6.791,7.5454,1252315,0
+SUPV.US,D,20181026,000000,7.5454,7.7872,7.3423,7.5841,929193,0
+SUPV.US,D,20181029,000000,7.7293,8.0099,7.5648,7.7196,1948956,0
+SUPV.US,D,20181030,000000,7.768,8.0989,7.7485,7.8453,735177,0
+SUPV.US,D,20181031,000000,7.855,8.0969,7.5551,8.0678,878684,0
+SUPV.US,D,20181101,000000,8.1259,8.7837,8.1259,8.6966,1129992,0
+SUPV.US,D,20181102,000000,8.8514,8.9771,8.4354,8.861,855939,0
+SUPV.US,D,20181105,000000,8.8223,8.8223,8.4257,8.5031,512184,0
+SUPV.US,D,20181106,000000,8.5612,8.8901,8.1936,8.4452,708728,0
+SUPV.US,D,20181107,000000,8.4935,8.6483,8.2565,8.387,465516,0
+SUPV.US,D,20181108,000000,8.387,8.5515,8.0678,8.1259,549880,0
+SUPV.US,D,20181109,000000,8.1259,8.2033,7.8463,8.0775,403649,0
+SUPV.US,D,20181112,000000,8.0194,8.0872,7.8219,7.9034,166982,0
+SUPV.US,D,20181113,000000,7.8259,8.1838,7.3132,7.3519,537901,0
+SUPV.US,D,20181114,000000,7.4681,7.9227,7.41,7.797,376637,0
+SUPV.US,D,20181115,000000,7.797,8.329,7.6325,8.213,619684,0
+SUPV.US,D,20181116,000000,8.0194,8.803,7.8656,8.5805,1610569,0
+SUPV.US,D,20181119,000000,8.5322,8.8997,8.4691,8.803,738606,0
+SUPV.US,D,20181120,000000,8.4935,8.7063,8.3387,8.4065,894716,0
+SUPV.US,D,20181121,000000,8.5128,8.8514,8.4741,8.8223,1005007,0
+SUPV.US,D,20181123,000000,8.6578,8.9094,8.4161,8.832,861659,0
+SUPV.US,D,20181126,000000,8.8514,8.8996,8.3,8.5515,1027157,0
+SUPV.US,D,20181127,000000,8.5805,8.6289,7.855,7.9517,757055,0
+SUPV.US,D,20181128,000000,8.0582,8.3822,7.7676,8.2033,891256,0
+SUPV.US,D,20181129,000000,8.1838,8.6289,8.1452,8.4257,516465,0
+SUPV.US,D,20181130,000000,8.3677,8.4886,8.0127,8.4354,743462,0
+SUPV.US,D,20181203,000000,8.8805,8.8997,8.6483,8.8223,1170317,0
+SUPV.US,D,20181204,000000,8.7546,8.7837,8.5322,8.7063,861498,0
+SUPV.US,D,20181206,000000,8.4161,8.8369,8.1259,8.7643,646960,0
+SUPV.US,D,20181207,000000,8.7643,8.8997,8.5805,8.6578,594907,0
+SUPV.US,D,20181210,000000,8.6386,8.6966,8.3203,8.6096,645615,0
+SUPV.US,D,20181211,000000,8.6869,8.8997,8.5418,8.6483,597630,0
+SUPV.US,D,20181212,000000,8.803,8.8997,8.4935,8.5418,500206,0
+SUPV.US,D,20181213,000000,8.6773,8.8029,8.271,8.358,345573,0
+SUPV.US,D,20181214,000000,8.271,8.4644,8.2323,8.3774,353151,0
+SUPV.US,D,20181217,000000,8.3774,8.3774,7.6567,7.6906,638431,0
+SUPV.US,D,20181218,000000,7.6906,7.9759,7.6906,7.768,341929,0
+SUPV.US,D,20181219,000000,7.8163,8.0194,7.5841,7.6132,305823,0
+SUPV.US,D,20181220,000000,7.6808,7.768,7.381,7.3906,385518,0
+SUPV.US,D,20181221,000000,7.3423,7.6808,6.9651,7.3617,972152,0
+SUPV.US,D,20181224,000000,7.0714,7.5358,6.8951,6.9553,334692,0
+SUPV.US,D,20181226,000000,6.9844,7.3906,6.5491,7.381,994285,0
+SUPV.US,D,20181227,000000,7.2842,7.7098,7.1198,7.7098,566653,0
+SUPV.US,D,20181228,000000,7.768,8.1936,7.5745,8.0775,696184,0
+SUPV.US,D,20181231,000000,8.1065,8.4354,7.9807,8.3967,462563,0
+SUPV.US,D,20190102,000000,8.4452,8.4452,8.1357,8.213,328883,0
+SUPV.US,D,20190103,000000,8.213,8.2903,7.9517,8.2613,321459,0
+SUPV.US,D,20190104,000000,8.2225,8.7063,8.0099,8.6096,686180,0
+SUPV.US,D,20190107,000000,8.5902,8.9869,8.4161,8.5902,1236043,0
+SUPV.US,D,20190108,000000,8.4257,8.7643,8.3484,8.6289,567947,0
+SUPV.US,D,20190109,000000,8.6578,9.0932,8.6386,8.9965,1354232,0
+SUPV.US,D,20190110,000000,8.9771,9.3637,8.8223,9.1706,974286,0
+SUPV.US,D,20190111,000000,9.1513,9.3637,9.0545,9.3352,532333,0
+SUPV.US,D,20190114,000000,9.306,9.3549,9.0932,9.1029,292501,0
+SUPV.US,D,20190115,000000,9.0836,9.3352,8.9675,9.0739,665308,0
+SUPV.US,D,20190116,000000,9.0932,9.3637,8.8514,8.8997,713208,0
+SUPV.US,D,20190117,000000,8.8805,8.9675,8.6676,8.8997,586635,0
+SUPV.US,D,20190118,000000,8.9965,9.2384,8.716,9.1513,821272,0
+SUPV.US,D,20190122,000000,9.1126,9.1126,8.6773,8.861,969435,0
+SUPV.US,D,20190123,000000,8.9675,9.0836,8.8124,9.0642,387576,0
+SUPV.US,D,20190124,000000,9.0352,9.2771,8.8997,8.9384,1201330,0
+SUPV.US,D,20190125,000000,9.0739,9.2626,8.9869,9.1319,657988,0
+SUPV.US,D,20190128,000000,9.0158,9.538,8.8424,9.4703,754618,0
+SUPV.US,D,20190129,000000,9.558,9.674,9.306,9.586,675497,0
+SUPV.US,D,20190130,000000,9.655,9.955,9.519,9.955,901046,0
+SUPV.US,D,20190131,000000,10.051,10.283,9.751,10.147,969341,0
+SUPV.US,D,20190201,000000,10.032,10.409,9.77,10.361,600195,0
+SUPV.US,D,20190204,000000,10.302,11.057,10.302,10.931,1369199,0
+SUPV.US,D,20190205,000000,10.922,11.24,10.69,10.94,1019281,0
+SUPV.US,D,20190206,000000,10.748,10.883,10.351,10.409,1013380,0
+SUPV.US,D,20190207,000000,10.273,10.361,9.712,10.283,844703,0
+SUPV.US,D,20190208,000000,10.302,10.496,9.922,10.438,671584,0
+SUPV.US,D,20190211,000000,10.448,10.554,10.196,10.467,215218,0
+SUPV.US,D,20190212,000000,10.613,10.893,10.593,10.66,663179,0
+SUPV.US,D,20190213,000000,10.65,10.785,10.206,10.235,378336,0
+SUPV.US,D,20190214,000000,10.128,10.487,10.061,10.467,419383,0
+SUPV.US,D,20190215,000000,10.515,10.515,10.022,10.283,780117,0
+SUPV.US,D,20190219,000000,10.187,10.312,9.577,9.645,1230695,0
+SUPV.US,D,20190220,000000,9.703,10.041,9.219,9.3637,1114488,0
+SUPV.US,D,20190221,000000,9.1996,9.2963,8.9675,9.0932,718611,0
+SUPV.US,D,20190222,000000,9.2093,9.732,9.1609,9.712,1567451,0
+SUPV.US,D,20190225,000000,9.829,10.041,9.2093,9.3157,788549,0
+SUPV.US,D,20190226,000000,9.2673,9.3833,9.0449,9.2771,385603,0
+SUPV.US,D,20190227,000000,9.2867,9.4029,8.8127,8.832,739813,0
+SUPV.US,D,20190228,000000,8.8997,9.0255,8.3969,8.6289,1191458,0
+SUPV.US,D,20190301,000000,8.7063,8.832,7.9421,7.9904,1533071,0
+SUPV.US,D,20190304,000000,7.9904,8.1662,7.7098,7.855,563854,0
+SUPV.US,D,20190305,000000,7.913,8.0388,7.7872,7.9227,333925,0
+SUPV.US,D,20190306,000000,7.8647,7.8792,7.2455,7.294,1512111,0
+SUPV.US,D,20190307,000000,7.3036,7.5938,6.9651,7.0714,1250886,0
+SUPV.US,D,20190308,000000,7.1972,7.7872,7.1875,7.323,1503893,0
+SUPV.US,D,20190311,000000,7.4971,7.739,7.2553,7.3036,1102860,0
+SUPV.US,D,20190312,000000,7.323,7.41,7.0811,7.2263,681507,0
+SUPV.US,D,20190313,000000,7.2455,7.3617,7.0424,7.1972,889232,0
+SUPV.US,D,20190314,000000,7.1779,7.2842,6.9892,7.0328,392848,0
+SUPV.US,D,20190315,000000,7.1391,7.4971,7.1005,7.41,1380090,0
+SUPV.US,D,20190318,000000,7.4004,7.797,7.3617,7.739,1303231,0
+SUPV.US,D,20190319,000000,7.8357,8.1259,7.323,7.4004,1589382,0
+SUPV.US,D,20190320,000000,7.381,7.5745,7.0328,7.1972,1327751,0
+SUPV.US,D,20190321,000000,7.1972,7.3036,6.8974,6.9553,1181437,0
+SUPV.US,D,20190322,000000,6.8005,6.8536,6.2395,6.3072,2291787,0
+SUPV.US,D,20190325,000000,6.3072,6.7473,6.3072,6.4813,1287445,0
+SUPV.US,D,20190326,000000,6.4426,6.6458,5.9783,5.988,1672042,0
+SUPV.US,D,20190327,000000,5.8816,6.0654,5.5914,5.8526,2448929,0
+SUPV.US,D,20190328,000000,5.8429,6.0073,5.7365,5.959,1164523,0
+SUPV.US,D,20190329,000000,6.0073,6.1138,5.8719,5.8816,1121657,0
+SUPV.US,D,20190401,000000,6.0557,6.2298,5.9009,5.9977,2286931,0
+SUPV.US,D,20190402,000000,5.988,6.046,5.7172,5.8235,628834,0
+SUPV.US,D,20190403,000000,5.8429,5.9783,5.5624,5.6301,740733,0
+SUPV.US,D,20190404,000000,5.5914,5.8042,5.4753,5.688,903257,0
+SUPV.US,D,20190405,000000,5.7462,5.9977,5.6494,5.7849,1222841,0
+SUPV.US,D,20190408,000000,5.7558,6.2202,5.7558,6.162,1322594,0
+SUPV.US,D,20190409,000000,6.1331,6.1814,5.5817,5.7752,1882412,0
+SUPV.US,D,20190410,000000,5.7752,5.9396,5.6011,5.7172,1804866,0
+SUPV.US,D,20190411,000000,5.7267,5.7945,5.5141,5.7267,1615130,0
+SUPV.US,D,20190412,000000,5.6978,5.8912,5.607,5.7654,2013534,0
+SUPV.US,D,20190415,000000,5.7945,6.0557,5.688,5.8912,1898837,0
+SUPV.US,D,20190416,000000,5.9106,6.1323,5.8235,5.8526,1283145,0
+SUPV.US,D,20190417,000000,5.9009,6.1428,5.6785,5.9203,1633883,0
+SUPV.US,D,20190418,000000,5.8912,6.017,5.3401,5.4656,1221892,0
+SUPV.US,D,20190422,000000,5.5237,5.6423,5.3205,5.3689,1396089,0
+SUPV.US,D,20190423,000000,5.4753,5.7075,5.3399,5.5333,1024813,0
+SUPV.US,D,20190424,000000,5.4849,5.5141,4.8659,4.8755,2864815,0
+SUPV.US,D,20190425,000000,4.8078,5.1077,4.1597,5.0303,6491851,0
+SUPV.US,D,20190426,000000,5.1271,5.3689,4.7692,4.8078,2070763,0
+SUPV.US,D,20190429,000000,4.8561,5.0013,4.7305,4.8369,1112814,0
+SUPV.US,D,20190430,000000,4.8659,5.0109,4.7787,4.9142,1072618,0
+SUPV.US,D,20190501,000000,4.9239,5.1271,4.7982,5.1077,1064770,0
+SUPV.US,D,20190502,000000,5.069,5.2045,4.9432,5.1658,1622097,0
+SUPV.US,D,20190503,000000,5.2237,5.6398,5.214,5.5527,3361294,0
+SUPV.US,D,20190506,000000,5.2432,5.7075,5.2335,5.5624,1329595,0
+SUPV.US,D,20190507,000000,5.4849,5.4849,5.098,5.1077,1674936,0
+SUPV.US,D,20190508,000000,5.1174,5.4076,5.0593,5.2722,1653637,0
+SUPV.US,D,20190509,000000,5.2237,5.4366,5.0303,5.3979,2106554,0
+SUPV.US,D,20190510,000000,5.3495,5.7075,5.1658,5.2625,1749747,0
+SUPV.US,D,20190513,000000,5.135,5.2821,4.9636,5.1645,753372,0
+SUPV.US,D,20190514,000000,5.2233,5.3213,5.0567,5.1939,774590,0
+SUPV.US,D,20190515,000000,5.1448,5.4388,5.1448,5.4291,839565,0
+SUPV.US,D,20190516,000000,5.4094,5.625,5.3702,5.5369,906843,0
+SUPV.US,D,20190517,000000,5.4486,5.625,5.184,5.184,676656,0
+SUPV.US,D,20190520,000000,5.135,5.3409,5.0272,5.3213,787637,0
+SUPV.US,D,20190521,000000,5.3899,5.9877,5.3899,5.9778,2124372,0
+SUPV.US,D,20190522,000000,5.9778,6.3208,5.7034,5.7623,1277908,0
+SUPV.US,D,20190523,000000,5.7426,5.8504,5.5271,5.6348,498283,0
+SUPV.US,D,20190524,000000,5.6937,5.821,5.6545,5.7818,577009,0
+SUPV.US,D,20190528,000000,5.8504,5.9778,5.7132,5.7818,2382921,0
+SUPV.US,D,20190529,000000,5.7329,5.8896,5.4859,5.8504,925675,0
+SUPV.US,D,20190530,000000,5.8015,6.1248,5.8015,5.8309,2047897,0
+SUPV.US,D,20190531,000000,5.7916,6.0661,5.6545,5.7231,1177399,0
+SUPV.US,D,20190603,000000,5.8309,5.8309,5.5271,5.5956,792978,0
+SUPV.US,D,20190604,000000,5.6545,6.0269,5.5075,6.0269,1439419,0
+SUPV.US,D,20190605,000000,6.1248,6.2424,5.8602,6.0464,1866342,0
+SUPV.US,D,20190606,000000,6.0562,6.115,5.8994,6.0758,1075101,0
+SUPV.US,D,20190607,000000,6.0954,6.1347,5.9583,5.968,786862,0
+SUPV.US,D,20190610,000000,6.0072,6.2229,5.9288,6.2229,1050901,0
+SUPV.US,D,20190611,000000,6.2718,7.3499,6.2326,7.34,4301944,0
+SUPV.US,D,20190612,000000,7.2518,8.1044,7.1637,7.7418,5656203,0
+SUPV.US,D,20190613,000000,7.7418,7.7418,7.2029,7.5262,2350558,0
+SUPV.US,D,20190614,000000,7.5262,7.5899,7.1734,7.291,1844111,0
+SUPV.US,D,20190617,000000,7.1637,7.3694,6.8794,7.193,1125983,0
+SUPV.US,D,20190618,000000,7.2616,7.536,7.2518,7.2714,1110659,0
+SUPV.US,D,20190619,000000,7.2714,7.438,6.85,6.8696,1091205,0
+SUPV.US,D,20190620,000000,6.9775,7.291,6.9623,7.291,1088115,0
+SUPV.US,D,20190621,000000,7.2714,7.3133,7.0656,7.1146,720246,0
+SUPV.US,D,20190624,000000,7.1048,7.3204,7.0264,7.2812,827703,0
+SUPV.US,D,20190625,000000,7.2714,7.3891,7.1734,7.242,841447,0
+SUPV.US,D,20190626,000000,7.3008,7.4086,6.9284,7.0166,1017306,0
+SUPV.US,D,20190627,000000,7.0558,7.3106,6.9383,7.242,1246008,0
+SUPV.US,D,20190628,000000,7.4478,7.7349,7.3596,7.7222,1513745,0
+SUPV.US,D,20190701,000000,8.0456,8.1142,7.6634,7.7222,1694497,0
+SUPV.US,D,20190702,000000,7.6537,8.0848,7.521,8.0456,1048446,0
+SUPV.US,D,20190703,000000,7.9966,8.2514,7.8594,7.9966,638731,0
+SUPV.US,D,20190705,000000,8.075,8.2211,7.8496,8.173,1053883,0
+SUPV.US,D,20190708,000000,8.1338,8.32,7.9476,8.271,792925,0
+SUPV.US,D,20190709,000000,8.2219,8.7414,8.1338,8.6238,1143446,0
+SUPV.US,D,20190710,000000,8.6532,8.8492,8.2219,8.3984,1186503,0
+SUPV.US,D,20190711,000000,8.4572,8.6238,8.1632,8.1827,1295660,0
+SUPV.US,D,20190712,000000,8.2514,8.3494,8.1436,8.1827,635921,0
+SUPV.US,D,20190715,000000,8.2318,8.2416,7.6929,7.781,1366301,0
+SUPV.US,D,20190716,000000,7.7222,8.0651,7.7222,7.8202,814451,0
+SUPV.US,D,20190717,000000,7.8104,8.1926,7.7026,7.9574,1412638,0
+SUPV.US,D,20190718,000000,7.9182,8.0358,7.487,7.6537,1366027,0
+SUPV.US,D,20190719,000000,7.6537,7.7222,7.3694,7.438,1021428,0
+SUPV.US,D,20190722,000000,7.438,7.5556,6.9872,7.0362,1280411,0
+SUPV.US,D,20190723,000000,7.0853,7.1245,6.7521,6.9775,1926255,0
+SUPV.US,D,20190724,000000,6.9775,7.1342,6.8794,7.0166,517294,0
+SUPV.US,D,20190725,000000,7.0166,7.1245,6.8189,6.9284,523603,0
+SUPV.US,D,20190726,000000,6.9383,7.585,6.9383,7.5654,1553215,0
+SUPV.US,D,20190729,000000,7.585,7.8398,7.2616,7.6046,1541882,0
+SUPV.US,D,20190730,000000,7.5262,7.6717,7.34,7.5262,872551,0
+SUPV.US,D,20190731,000000,7.4968,7.7222,7.4086,7.5458,1584345,0
+SUPV.US,D,20190801,000000,7.6242,7.634,7.0754,7.144,757430,0
+SUPV.US,D,20190802,000000,7.1048,7.4184,6.9775,7.3596,872413,0
+SUPV.US,D,20190805,000000,7.2518,7.3499,6.9676,7.193,1176202,0
+SUPV.US,D,20190806,000000,7.2518,7.3988,6.9872,7.2029,1236977,0
+SUPV.US,D,20190807,000000,6.8794,7.1342,6.8207,6.948,842668,0
+SUPV.US,D,20190808,000000,6.9578,7.1555,6.8108,6.9284,1238833,0
+SUPV.US,D,20190809,000000,6.8794,7.5752,6.8794,7.5066,2856371,0
+SUPV.US,D,20190812,000000,4.0571,4.1159,2.646,3.0968,18403629,0
+SUPV.US,D,20190813,000000,3.3123,3.6259,3.1849,3.4299,7567710,0
+SUPV.US,D,20190814,000000,3.3809,3.6063,3.2045,3.2829,5822598,0
+SUPV.US,D,20190815,000000,3.5671,3.9199,3.4006,3.8415,4476890,0
+SUPV.US,D,20190816,000000,3.9297,4.3903,3.8317,3.8513,4996245,0
+SUPV.US,D,20190819,000000,3.7827,3.7827,3.1947,3.2437,4708732,0
+SUPV.US,D,20190820,000000,3.3319,3.479,3.2339,3.2731,3337392,0
+SUPV.US,D,20190821,000000,3.3319,3.4593,3.2829,3.4299,1209270,0
+SUPV.US,D,20190822,000000,3.4398,3.5573,3.4006,3.4103,1196204,0
+SUPV.US,D,20190823,000000,3.4495,3.479,3.1849,3.2633,1163828,0
+SUPV.US,D,20190826,000000,3.3025,3.3711,3.0673,3.1849,1200917,0
+SUPV.US,D,20190827,000000,3.1065,3.1849,2.8419,2.8811,3568876,0
+SUPV.US,D,20190828,000000,2.8125,3.0379,2.7439,2.8419,2226794,0
+SUPV.US,D,20190829,000000,2.7439,2.8909,2.5185,2.6361,3889637,0
+SUPV.US,D,20190830,000000,2.6361,2.7439,2.3715,2.4107,2946370,0
+SUPV.US,D,20190903,000000,2.646,2.7244,2.2049,2.2441,2544229,0
+SUPV.US,D,20190904,000000,2.3128,2.7341,2.2247,2.6655,3296400,0
+SUPV.US,D,20190905,000000,2.7244,3.0771,2.7047,3.0576,4219777,0
+SUPV.US,D,20190906,000000,3.0183,3.3025,3.0183,3.1457,3067594,0
+SUPV.US,D,20190909,000000,3.1849,3.3221,3.0183,3.1163,1281111,0
+SUPV.US,D,20190910,000000,3.1065,3.2045,3.0576,3.1065,938237,0
+SUPV.US,D,20190911,000000,3.1065,3.1947,2.9499,3.1947,1318847,0
+SUPV.US,D,20190912,000000,3.1947,3.2241,2.9987,3.0282,1078118,0
+SUPV.US,D,20190913,000000,3.0379,3.0968,2.8517,2.8615,1329719,0
+SUPV.US,D,20190916,000000,2.8419,2.9987,2.8419,2.8714,754055,0
+SUPV.US,D,20190917,000000,2.8615,2.9693,2.7439,2.9301,776904,0
+SUPV.US,D,20190918,000000,2.9106,2.9399,2.7538,2.9106,1156382,0
+SUPV.US,D,20190919,000000,2.7244,3.0869,2.7145,2.989,1557192,0
+SUPV.US,D,20190920,000000,2.9399,3.0673,2.8517,2.8517,697475,0
+SUPV.US,D,20190923,000000,2.8223,2.8517,2.7538,2.8125,639978,0
+SUPV.US,D,20190924,000000,2.8811,2.8811,2.7439,2.7636,606118,0
+SUPV.US,D,20190925,000000,2.7439,2.8909,2.7047,2.8714,655182,0
+SUPV.US,D,20190926,000000,2.8909,3.0968,2.8125,2.9203,851385,0
+SUPV.US,D,20190927,000000,2.9007,3.1555,2.9007,3.1457,1372981,0
+SUPV.US,D,20190930,000000,3.1947,3.1947,3.0085,3.1457,1105114,0
+SUPV.US,D,20191001,000000,3.1163,3.1849,3.0183,3.0477,750272,0
+SUPV.US,D,20191002,000000,3.0183,3.1408,2.9498,3.1163,692282,0
+SUPV.US,D,20191003,000000,3.1457,3.1457,2.9987,3.0282,417355,0
+SUPV.US,D,20191004,000000,2.9987,3.1849,2.989,3.1752,872395,0
+SUPV.US,D,20191007,000000,3.1457,3.4006,3.114,3.2144,2123955,0
+SUPV.US,D,20191008,000000,3.1752,3.207,2.989,2.9987,580174,0
+SUPV.US,D,20191009,000000,3.0282,3.1065,2.9399,3.0771,502492,0
+SUPV.US,D,20191010,000000,3.1065,3.2633,3.0673,3.2536,1143210,0
+SUPV.US,D,20191011,000000,3.3025,3.3907,3.1065,3.1261,838933,0
+SUPV.US,D,20191014,000000,3.1163,3.1261,3.0183,3.0576,304652,0
+SUPV.US,D,20191015,000000,3.0673,3.1457,3.0183,3.0477,407578,0
+SUPV.US,D,20191016,000000,3.0379,3.1261,2.9693,3.0282,473252,0
+SUPV.US,D,20191017,000000,3.0085,3.0771,2.9203,2.9203,782286,0
+SUPV.US,D,20191018,000000,2.9301,2.9595,2.7733,2.8125,678780,0
+SUPV.US,D,20191021,000000,2.793,2.8811,2.7488,2.8615,381613,0
+SUPV.US,D,20191022,000000,2.8714,2.8811,2.6949,2.7341,778546,0
+SUPV.US,D,20191023,000000,2.7145,2.793,2.6949,2.7636,800581,0
+SUPV.US,D,20191024,000000,2.7733,2.9399,2.7145,2.7636,841295,0
+SUPV.US,D,20191025,000000,2.793,2.8419,2.6949,2.7439,1790473,0
+SUPV.US,D,20191028,000000,2.6949,2.9203,2.5185,2.5871,1813855,0
+SUPV.US,D,20191029,000000,2.5871,2.7538,2.4892,2.646,957074,0
+SUPV.US,D,20191030,000000,2.6949,2.6949,2.5577,2.6655,483656,0
+SUPV.US,D,20191031,000000,2.6655,2.6852,2.5774,2.6655,341349,0
+SUPV.US,D,20191101,000000,2.6655,2.7586,2.6215,2.7244,802239,0
+SUPV.US,D,20191104,000000,2.793,2.9693,2.7636,2.9007,1778609,0
+SUPV.US,D,20191105,000000,2.9399,3.0968,2.9203,3.0183,832648,0
+SUPV.US,D,20191106,000000,2.989,3.0085,2.8322,2.8714,579716,0
+SUPV.US,D,20191107,000000,2.8811,2.9693,2.8322,2.8615,590622,0
+SUPV.US,D,20191108,000000,2.793,2.9106,2.6263,2.6655,1399257,0
+SUPV.US,D,20191111,000000,2.6361,2.7636,2.6036,2.6361,865851,0
+SUPV.US,D,20191112,000000,2.6852,2.7145,2.45,2.5185,1174511,0
+SUPV.US,D,20191113,000000,2.5185,2.5185,2.3814,2.4206,961500,0
+SUPV.US,D,20191114,000000,2.4206,2.5185,2.303,2.3225,818269,0
+SUPV.US,D,20191115,000000,2.3323,2.5726,2.2736,2.5087,1158534,0
+SUPV.US,D,20191118,000000,2.45,2.5577,2.3764,2.4401,834723,0
+SUPV.US,D,20191119,000000,2.4401,2.646,2.3814,2.6361,630031,0
+SUPV.US,D,20191120,000000,2.646,2.8517,2.6263,2.7538,1499002,0
+SUPV.US,D,20191121,000000,2.7538,2.793,2.6949,2.7244,441527,0
+SUPV.US,D,20191122,000000,2.7341,2.8419,2.6557,2.7636,633491,0
+SUPV.US,D,20191125,000000,2.793,2.8811,2.7341,2.7439,746225,0
+SUPV.US,D,20191126,000000,2.7244,2.7538,2.5969,2.7439,888069,0
+SUPV.US,D,20191127,000000,2.7538,2.9595,2.6655,2.9498,1329024,0
+SUPV.US,D,20191129,000000,2.989,2.9987,2.7341,2.7439,724922,0
+SUPV.US,D,20191202,000000,2.7439,2.8714,2.6655,2.6852,829422,0
+SUPV.US,D,20191203,000000,2.646,2.7145,2.5783,2.6949,379384,0
+SUPV.US,D,20191204,000000,2.6655,2.8125,2.6655,2.7439,637095,0
+SUPV.US,D,20191205,000000,2.7636,2.8027,2.6655,2.7145,807036,0
+SUPV.US,D,20191206,000000,2.7538,2.8419,2.749,2.8223,893042,0
+SUPV.US,D,20191209,000000,2.8714,2.9791,2.793,2.8909,1139287,0
+SUPV.US,D,20191210,000000,2.8811,2.9301,2.7341,2.7341,647249,0
+SUPV.US,D,20191211,000000,2.7244,2.8419,2.7047,2.8027,768227,0
+SUPV.US,D,20191212,000000,2.8027,2.9399,2.793,2.9399,1032663,0
+SUPV.US,D,20191213,000000,2.9595,3.1849,2.9498,3.0771,1381809,0
+SUPV.US,D,20191216,000000,3.136,3.1947,2.989,2.9987,1270981,0
+SUPV.US,D,20191217,000000,2.989,3.0576,2.8664,3.0379,977445,0
+SUPV.US,D,20191218,000000,3.0379,3.2829,3.0379,3.1653,1684115,0
+SUPV.US,D,20191219,000000,3.1849,3.3614,3.1849,3.2339,1030745,0
+SUPV.US,D,20191220,000000,3.2731,3.2927,3.1457,3.2339,929458,0
+SUPV.US,D,20191223,000000,3.2339,3.6259,3.2339,3.6259,2230856,0
+SUPV.US,D,20191224,000000,3.6847,4.0081,3.5867,3.6749,2702877,0
+SUPV.US,D,20191226,000000,3.6945,4.1159,3.6945,4.0963,2848516,0
+SUPV.US,D,20191227,000000,4.1355,4.1551,3.7827,3.8611,2935756,0
+SUPV.US,D,20191230,000000,3.8611,3.8886,3.6455,3.6553,2276004,0
+SUPV.US,D,20191231,000000,3.6455,3.7044,3.5573,3.6063,819526,0
+SUPV.US,D,20200102,000000,3.6259,3.7925,3.4691,3.5867,1350396,0
+SUPV.US,D,20200103,000000,3.5083,3.5377,3.2437,3.4299,1244396,0
+SUPV.US,D,20200106,000000,3.3809,3.5573,3.3289,3.5181,695782,0
+SUPV.US,D,20200107,000000,3.5279,3.5573,3.3123,3.3515,1465657,0
+SUPV.US,D,20200108,000000,3.3319,3.4299,3.1555,3.3123,1008729,0
+SUPV.US,D,20200109,000000,3.3319,3.5671,3.3025,3.5279,1262232,0
+SUPV.US,D,20200110,000000,3.6063,3.6847,3.4593,3.5083,1056207,0
+SUPV.US,D,20200113,000000,3.4985,3.6259,3.3417,3.3417,1035594,0
+SUPV.US,D,20200114,000000,3.3221,3.3319,3.2144,3.2633,1241134,0
+SUPV.US,D,20200115,000000,3.2633,3.3221,3.0869,3.0968,870749,0
+SUPV.US,D,20200116,000000,3.0968,3.3319,3.0968,3.2045,1337764,0
+SUPV.US,D,20200117,000000,3.2241,3.3319,3.2045,3.2927,1126117,0
+SUPV.US,D,20200121,000000,3.3025,3.3123,3.0673,3.0771,1058027,0
+SUPV.US,D,20200122,000000,3.0869,3.1752,3.033,3.1163,903415,0
+SUPV.US,D,20200123,000000,3.0869,3.136,2.9987,3.0183,474841,0
+SUPV.US,D,20200124,000000,3.0085,3.0673,2.9106,2.9203,1465622,0
+SUPV.US,D,20200127,000000,2.8615,2.8714,2.7439,2.8125,1803011,0
+SUPV.US,D,20200128,000000,2.8223,2.9791,2.8223,2.9498,994592,0
+SUPV.US,D,20200129,000000,2.9693,3.0771,2.9007,2.9106,973526,0
+SUPV.US,D,20200130,000000,2.8419,2.9546,2.8419,2.9399,830267,0
+SUPV.US,D,20200131,000000,2.9106,2.9498,2.7733,2.8322,1413260,0
+SUPV.US,D,20200203,000000,2.8811,3.1261,2.8517,3.0673,1149066,0
+SUPV.US,D,20200204,000000,3.2633,3.3221,2.9106,2.989,1504402,0
+SUPV.US,D,20200205,000000,3.0477,3.1359,2.9791,3.0869,532220,0
+SUPV.US,D,20200206,000000,3.1163,3.1653,3.0085,3.0771,501528,0
+SUPV.US,D,20200207,000000,3.1163,3.1849,3.0379,3.0869,636077,0
+SUPV.US,D,20200210,000000,3.0869,3.1261,3.0085,3.0379,361376,0
+SUPV.US,D,20200211,000000,3.0183,3.0379,2.8811,2.9301,737931,0
+SUPV.US,D,20200212,000000,2.9301,2.9987,2.9203,2.9399,616956,0
+SUPV.US,D,20200213,000000,2.8811,2.9007,2.7145,2.8027,962576,0
+SUPV.US,D,20200214,000000,2.7831,2.8811,2.7733,2.8125,530581,0
+SUPV.US,D,20200218,000000,2.8419,2.8909,2.7439,2.8322,406778,0
+SUPV.US,D,20200219,000000,2.8125,2.9693,2.793,2.9399,838144,0
+SUPV.US,D,20200220,000000,2.989,3.1065,2.7736,3.0183,1248675,0
+SUPV.US,D,20200221,000000,3.0576,3.0937,2.9546,3.0183,768755,0
+SUPV.US,D,20200224,000000,2.9007,2.989,2.7439,2.8517,1048833,0
+SUPV.US,D,20200225,000000,2.8322,2.9106,2.7145,2.7439,715502,0
+SUPV.US,D,20200226,000000,2.7439,2.8615,2.7244,2.8027,636085,0
+SUPV.US,D,20200227,000000,2.7636,2.793,2.5479,2.6263,1078101,0
+SUPV.US,D,20200228,000000,2.5773,2.6949,2.5185,2.6263,912927,0
+SUPV.US,D,20200302,000000,2.6852,2.7439,2.5382,2.7244,1080066,0
+SUPV.US,D,20200303,000000,2.7636,2.837,2.5969,2.6263,911397,0
+SUPV.US,D,20200304,000000,2.7341,2.749,2.646,2.7047,422024,0
+SUPV.US,D,20200305,000000,2.7145,2.7145,2.6263,2.6753,352515,0
+SUPV.US,D,20200306,000000,2.5676,2.6655,2.5087,2.5087,527120,0
+SUPV.US,D,20200309,000000,2.4107,2.4206,2.0285,2.0384,1179950,0
+SUPV.US,D,20200310,000000,2.1363,2.2736,2.0874,2.2736,939020,0
+SUPV.US,D,20200311,000000,2.2246,2.2638,1.9011,1.9306,1105348,0
+SUPV.US,D,20200312,000000,1.9306,1.9501,1.4209,1.4406,2570136,0
+SUPV.US,D,20200313,000000,1.6268,1.7346,1.4503,1.6562,1454136,0
+SUPV.US,D,20200316,000000,1.323,1.6365,1.323,1.3916,980206,0
+SUPV.US,D,20200317,000000,1.4111,1.5778,1.3033,1.5386,879673,0
+SUPV.US,D,20200318,000000,1.4406,1.4798,1.3033,1.4111,921940,0
+SUPV.US,D,20200319,000000,1.4895,1.5092,1.3033,1.4503,767938,0
+SUPV.US,D,20200320,000000,1.4798,1.7142,1.4209,1.4308,1125854,0
+SUPV.US,D,20200323,000000,1.47,1.47,1.2544,1.3817,629473,0
+SUPV.US,D,20200324,000000,1.4895,1.6365,1.4601,1.5582,738232,0
+SUPV.US,D,20200325,000000,1.4895,1.8424,1.4895,1.8031,618434,0
+SUPV.US,D,20200326,000000,1.8816,1.9501,1.7052,1.7836,573079,0
+SUPV.US,D,20200327,000000,1.6268,1.7247,1.5582,1.5679,356309,0
+SUPV.US,D,20200330,000000,1.5386,1.6071,1.519,1.519,250641,0
+SUPV.US,D,20200331,000000,1.5386,1.6707,1.4895,1.5287,777278,0
+SUPV.US,D,20200401,000000,1.4798,1.6071,1.4209,1.5778,468375,0
+SUPV.US,D,20200402,000000,1.6268,1.6855,1.5092,1.6757,366203,0
+SUPV.US,D,20200403,000000,1.666,1.6954,1.5679,1.6757,322176,0
+SUPV.US,D,20200406,000000,1.6757,1.813,1.5287,1.6071,661344,0
+SUPV.US,D,20200407,000000,1.7247,1.7247,1.47,1.519,921273,0
+SUPV.US,D,20200408,000000,1.5876,1.666,1.5092,1.6268,540875,0
+SUPV.US,D,20200409,000000,1.666,1.7493,1.5876,1.5876,400962,0
+SUPV.US,D,20200413,000000,1.5974,1.6365,1.4798,1.5582,331405,0
+SUPV.US,D,20200414,000000,1.5778,1.6365,1.4945,1.5876,835979,0
+SUPV.US,D,20200415,000000,1.519,1.7052,1.4895,1.6757,712758,0
+SUPV.US,D,20200416,000000,1.6954,1.6954,1.5679,1.6757,280245,0
+SUPV.US,D,20200417,000000,1.7247,1.7541,1.6268,1.666,550726,0
+SUPV.US,D,20200420,000000,1.6268,1.7444,1.5876,1.7149,428121,0
+SUPV.US,D,20200421,000000,1.666,1.7346,1.5974,1.6365,205770,0
+SUPV.US,D,20200422,000000,1.6365,1.6774,1.5092,1.5287,402720,0
+SUPV.US,D,20200423,000000,1.5386,1.666,1.47,1.4895,337090,0
+SUPV.US,D,20200424,000000,1.4895,1.5092,1.3878,1.4063,415670,0
+SUPV.US,D,20200427,000000,1.4503,1.5092,1.323,1.3916,551433,0
+SUPV.US,D,20200428,000000,1.4209,1.6365,1.4209,1.5679,1291655,0
+SUPV.US,D,20200429,000000,1.7149,1.8031,1.6365,1.7444,794329,0
+SUPV.US,D,20200430,000000,1.7738,1.8031,1.5679,1.6562,458415,0
+SUPV.US,D,20200501,000000,1.5876,1.6043,1.4871,1.5092,450238,0
+SUPV.US,D,20200504,000000,1.4895,1.617,1.4895,1.5974,397690,0
+SUPV.US,D,20200505,000000,1.6365,1.7444,1.5386,1.5679,296014,0
+SUPV.US,D,20200506,000000,1.6365,1.666,1.4993,1.617,370578,0
+SUPV.US,D,20200507,000000,1.666,1.8914,1.5778,1.8325,1255710,0
+SUPV.US,D,20200508,000000,1.9501,1.96,1.7541,1.7836,1231487,0
+SUPV.US,D,20200511,000000,1.7639,2.1069,1.6365,2.0776,791958,0
+SUPV.US,D,20200512,000000,2.0285,2.2681,2.009,2.0285,1201107,0
+SUPV.US,D,20200513,000000,2.0579,2.0579,1.7738,1.8914,381768,0
+SUPV.US,D,20200514,000000,1.8424,2.0187,1.7728,1.9501,410350,0
+SUPV.US,D,20200515,000000,1.9306,2.0579,1.862,1.9109,685301,0
+SUPV.US,D,20200518,000000,1.9992,2.0568,1.96,2.0482,536197,0
+SUPV.US,D,20200519,000000,2.0579,2.0579,1.9403,1.9795,248165,0
+SUPV.US,D,20200520,000000,1.96,2.1462,1.96,2.1168,503164,0
+SUPV.US,D,20200521,000000,2.1462,2.2931,2.1116,2.2147,685898,0
+SUPV.US,D,20200522,000000,2.2049,2.3715,2.0874,2.3715,904670,0
+SUPV.US,D,20200526,000000,2.45,2.5927,2.3128,2.3323,840739,0
+SUPV.US,D,20200527,000000,2.382,2.4514,2.1835,2.3423,345746,0
+SUPV.US,D,20200528,000000,2.2926,2.3341,2.0842,2.1338,472522,0
+SUPV.US,D,20200529,000000,2.1438,2.2827,1.9155,1.9552,949480,0
+SUPV.US,D,20200601,000000,1.9552,2.3621,1.9552,2.1338,916808,0
+SUPV.US,D,20200602,000000,2.2629,2.4316,2.1835,2.3522,1982010,0
+SUPV.US,D,20200603,000000,2.4713,2.6202,2.372,2.5209,1280629,0
+SUPV.US,D,20200604,000000,2.6301,2.64,2.4316,2.4514,514943,0
+SUPV.US,D,20200605,000000,2.6202,2.6797,2.5308,2.5904,507652,0
+SUPV.US,D,20200608,000000,2.779,2.9477,2.6102,2.908,1560065,0
+SUPV.US,D,20200609,000000,2.5507,2.8881,2.4217,2.769,940951,0
+SUPV.US,D,20200610,000000,2.7293,2.9576,2.6003,2.7393,710998,0
+SUPV.US,D,20200611,000000,2.5606,2.7095,2.372,2.372,845125,0
+SUPV.US,D,20200612,000000,2.5705,2.6102,2.4018,2.5606,675094,0
+SUPV.US,D,20200615,000000,2.4117,2.5308,2.382,2.4316,399197,0
+SUPV.US,D,20200616,000000,2.6797,2.6797,2.4514,2.4812,636153,0
+SUPV.US,D,20200617,000000,2.5705,2.5705,2.3323,2.382,411428,0
+SUPV.US,D,20200618,000000,2.2827,2.3323,2.0346,2.0544,2240612,0
+SUPV.US,D,20200619,000000,2.2529,2.3026,2.1041,2.2629,1635507,0
+SUPV.US,D,20200622,000000,2.2529,2.3323,2.1357,2.1934,372120,0
+SUPV.US,D,20200623,000000,2.2827,2.4018,2.2132,2.2728,579254,0
+SUPV.US,D,20200624,000000,2.2728,2.2926,2.1735,2.1735,815482,0
+SUPV.US,D,20200625,000000,2.1934,2.4713,2.1909,2.4316,1290792,0
+SUPV.US,D,20200626,000000,2.4614,2.4713,2.2827,2.3224,389674,0
+SUPV.US,D,20200629,000000,2.4316,2.4614,2.2733,2.2926,552716,0
+SUPV.US,D,20200630,000000,2.2728,2.2827,2.1636,2.1835,681240,0
+SUPV.US,D,20200701,000000,2.1835,2.3125,2.1636,2.2926,324484,0
+SUPV.US,D,20200702,000000,2.3621,2.4117,2.1835,2.1835,352356,0
+SUPV.US,D,20200706,000000,2.4018,2.6996,2.3125,2.6797,1763859,0
+SUPV.US,D,20200707,000000,2.6599,2.6599,2.4614,2.5209,610578,0
+SUPV.US,D,20200708,000000,2.5308,2.6202,2.4614,2.511,451779,0
+SUPV.US,D,20200709,000000,2.5308,2.5507,2.3522,2.3919,374333,0
+SUPV.US,D,20200710,000000,2.382,2.5904,2.3622,2.5209,726585,0
+SUPV.US,D,20200713,000000,2.6003,2.6996,2.5011,2.5011,1126781,0
+SUPV.US,D,20200714,000000,2.4911,2.5904,2.3919,2.5705,452439,0
+SUPV.US,D,20200715,000000,2.6003,2.6796,2.5805,2.6301,643374,0
+SUPV.US,D,20200716,000000,2.6102,2.6102,2.5011,2.5705,219200,0
+SUPV.US,D,20200717,000000,2.6202,2.7492,2.5904,2.6797,853457,0
+SUPV.US,D,20200720,000000,2.64,2.6733,2.5308,2.5408,295496,0
+SUPV.US,D,20200721,000000,2.511,2.7393,2.511,2.7293,671605,0
+SUPV.US,D,20200722,000000,2.6797,2.9603,2.6599,2.9278,1013439,0
+SUPV.US,D,20200723,000000,2.9675,3.1462,2.8286,2.9576,1755924,0
+SUPV.US,D,20200724,000000,3.0072,3.0866,2.898,2.9179,884056,0
+SUPV.US,D,20200727,000000,2.908,3.0866,2.8481,2.9874,580123,0
+SUPV.US,D,20200728,000000,2.9775,3.037,2.8584,2.9278,593498,0
+SUPV.US,D,20200729,000000,2.9775,3.0271,2.908,2.9675,138188,0
+SUPV.US,D,20200730,000000,2.8187,2.9775,2.7927,2.9576,444274,0
+SUPV.US,D,20200731,000000,2.8881,3.0271,2.8385,2.8584,237256,0
+SUPV.US,D,20200803,000000,2.8087,3.3546,2.6996,3.2057,1856363,0
+SUPV.US,D,20200804,000000,3.6325,3.6523,3.0469,3.1561,3026203,0
+SUPV.US,D,20200805,000000,3.2157,3.3546,2.9477,2.9675,1233827,0
+SUPV.US,D,20200806,000000,2.9179,3.0072,2.8286,2.9278,775479,0
+SUPV.US,D,20200807,000000,2.8881,2.9576,2.8385,2.908,390327,0
+SUPV.US,D,20200810,000000,2.9576,3.037,2.8286,2.8584,402057,0
+SUPV.US,D,20200811,000000,2.9278,2.9328,2.6797,2.6797,497619,0
+SUPV.US,D,20200812,000000,2.7492,2.7889,2.5408,2.6202,977812,0
+SUPV.US,D,20200813,000000,2.5705,2.779,2.5705,2.6599,510476,0
+SUPV.US,D,20200814,000000,2.7194,2.7194,2.5904,2.5904,291843,0
+SUPV.US,D,20200817,000000,2.6102,2.6102,2.4614,2.5408,504352,0
+SUPV.US,D,20200818,000000,2.5408,2.6599,2.511,2.5209,268784,0
+SUPV.US,D,20200819,000000,2.5308,2.6251,2.4415,2.4514,417260,0
+SUPV.US,D,20200820,000000,2.4812,2.6301,2.3919,2.5408,497325,0
+SUPV.US,D,20200821,000000,2.5805,2.6499,2.4887,2.5011,501972,0
+SUPV.US,D,20200824,000000,2.4713,2.5163,2.3522,2.4217,668471,0
+SUPV.US,D,20200825,000000,2.4117,2.4812,2.3423,2.4217,312570,0
+SUPV.US,D,20200826,000000,2.4713,2.4812,2.3879,2.4018,231973,0
+SUPV.US,D,20200827,000000,2.4217,2.4614,2.3378,2.4018,165170,0
+SUPV.US,D,20200828,000000,2.382,2.6599,2.382,2.6599,335079,0
+SUPV.US,D,20200831,000000,2.7293,2.7553,2.5507,2.5507,606891,0
+SUPV.US,D,20200901,000000,2.5904,2.6202,2.5308,2.6003,237245,0
+SUPV.US,D,20200902,000000,2.5805,2.5805,2.4891,2.5408,217056,0
+SUPV.US,D,20200903,000000,2.511,2.6499,2.511,2.5408,287895,0
+SUPV.US,D,20200904,000000,2.6003,2.6102,2.4514,2.4911,284603,0
+SUPV.US,D,20200908,000000,2.5308,2.5705,2.3919,2.5408,199305,0
+SUPV.US,D,20200909,000000,2.5308,2.6102,2.5011,2.5606,383553,0
+SUPV.US,D,20200910,000000,2.6102,2.6946,2.5507,2.6003,341751,0
+SUPV.US,D,20200911,000000,2.6102,2.64,2.4713,2.5209,133456,0
+SUPV.US,D,20200914,000000,2.5011,2.5308,2.382,2.4018,276023,0
+SUPV.US,D,20200915,000000,2.4217,2.5805,2.3323,2.4812,670554,0
+SUPV.US,D,20200916,000000,2.382,2.4011,2.1636,2.2529,1156416,0
+SUPV.US,D,20200917,000000,2.1835,2.2232,2.0941,2.0941,453216,0
+SUPV.US,D,20200918,000000,2.1239,2.1636,2.0197,2.0346,469362,0
+SUPV.US,D,20200921,000000,2.0048,2.0147,1.8857,1.9056,718802,0
+SUPV.US,D,20200922,000000,1.9254,1.975,1.7468,1.7567,564362,0
+SUPV.US,D,20200923,000000,1.7964,1.8559,1.6475,1.6575,786515,0
+SUPV.US,D,20200924,000000,1.717,1.9651,1.6477,1.8857,987371,0
+SUPV.US,D,20200925,000000,1.9453,1.9453,1.7666,1.7865,422088,0
+SUPV.US,D,20200928,000000,1.8262,1.8758,1.7071,1.717,462409,0
+SUPV.US,D,20200929,000000,1.7071,1.8262,1.6872,1.7666,426729,0
+SUPV.US,D,20200930,000000,1.7567,1.8212,1.7567,1.7964,143364,0
+SUPV.US,D,20201001,000000,1.7765,1.8659,1.7765,1.846,160627,0
+SUPV.US,D,20201002,000000,1.7567,1.8559,1.7071,1.7765,267329,0
+SUPV.US,D,20201005,000000,1.7567,1.8212,1.7418,1.7666,184278,0
+SUPV.US,D,20201006,000000,1.7468,1.7914,1.6773,1.6872,824926,0
+SUPV.US,D,20201007,000000,1.6872,1.7468,1.6674,1.6674,511331,0
+SUPV.US,D,20201008,000000,1.6872,1.7269,1.6739,1.6972,391312,0
+SUPV.US,D,20201009,000000,1.7269,1.7381,1.6773,1.7071,332143,0
+SUPV.US,D,20201012,000000,1.7269,1.7269,1.6475,1.6674,306816,0
+SUPV.US,D,20201013,000000,1.6872,1.6872,1.5681,1.6475,312321,0
+SUPV.US,D,20201014,000000,1.6575,1.6872,1.588,1.5979,309126,0
+SUPV.US,D,20201015,000000,1.588,1.6159,1.5582,1.588,154772,0
+SUPV.US,D,20201016,000000,1.5781,1.6773,1.5681,1.6674,450069,0
+SUPV.US,D,20201019,000000,1.6178,1.7765,1.6178,1.6972,450767,0
+SUPV.US,D,20201020,000000,1.7269,1.7765,1.6078,1.6575,779335,0
+SUPV.US,D,20201021,000000,1.6575,1.6972,1.6376,1.6773,199603,0
+SUPV.US,D,20201022,000000,1.6674,1.7071,1.6376,1.6475,374644,0
+SUPV.US,D,20201023,000000,1.6475,1.6922,1.6426,1.6872,195187,0
+SUPV.US,D,20201026,000000,1.6674,1.7071,1.6475,1.6773,185186,0
+SUPV.US,D,20201027,000000,1.6674,1.7071,1.5681,1.588,251758,0
+SUPV.US,D,20201028,000000,1.5681,1.6675,1.5185,1.6575,722686,0
+SUPV.US,D,20201029,000000,1.5979,1.7269,1.5979,1.7071,523646,0
+SUPV.US,D,20201030,000000,1.7071,1.7467,1.6674,1.6972,327790,0
+SUPV.US,D,20201102,000000,1.7368,1.8758,1.717,1.7765,843986,0
+SUPV.US,D,20201103,000000,1.8262,1.8758,1.7368,1.7666,328563,0
+SUPV.US,D,20201104,000000,1.7865,1.8129,1.7368,1.7666,146869,0
+SUPV.US,D,20201105,000000,1.7865,1.9056,1.7666,1.846,684996,0
+SUPV.US,D,20201106,000000,1.8857,1.9006,1.7865,1.7964,395699,0
+SUPV.US,D,20201109,000000,1.8857,2.0346,1.8559,1.9254,1056621,0
+SUPV.US,D,20201110,000000,2.0147,2.1438,1.8956,2.1041,1037302,0
+SUPV.US,D,20201111,000000,2.114,2.1213,1.9353,1.975,650578,0
+SUPV.US,D,20201112,000000,1.9552,2.0048,1.8361,1.846,404297,0
+SUPV.US,D,20201113,000000,1.8559,1.9552,1.8559,1.9453,468695,0
+SUPV.US,D,20201116,000000,1.985,2.0693,1.9453,2.0346,447615,0
+SUPV.US,D,20201117,000000,2.0048,2.0793,1.9552,2.0346,451763,0
+SUPV.US,D,20201118,000000,1.9651,2.0842,1.9205,1.9254,412264,0
+SUPV.US,D,20201119,000000,1.8857,1.9949,1.8758,1.9254,433671,0
+SUPV.US,D,20201120,000000,1.9056,2.0048,1.8956,1.9453,358095,0
+SUPV.US,D,20201123,000000,1.9453,2.0048,1.8956,1.8956,369667,0
+SUPV.US,D,20201124,000000,1.985,2.0346,1.9155,1.9651,851982,0
+SUPV.US,D,20201125,000000,1.9651,2.0296,1.9155,1.985,562083,0
+SUPV.US,D,20201127,000000,1.9949,2.1338,1.9552,2.0247,419765,0
+SUPV.US,D,20201130,000000,2.0346,2.0346,1.8956,1.8956,1779101,0
+SUPV.US,D,20201201,000000,1.975,1.9777,1.8758,1.8758,627435,0
+SUPV.US,D,20201202,000000,1.8758,2.1239,1.8758,2.0346,1430353,0
+SUPV.US,D,20201203,000000,2.0048,2.1239,2.0048,2.0544,346428,0
+SUPV.US,D,20201204,000000,2.0941,2.1239,2.0247,2.1041,487380,0
+SUPV.US,D,20201207,000000,2.1338,2.1438,2.0346,2.0743,326620,0
+SUPV.US,D,20201208,000000,2.0842,2.114,1.985,2.0147,262937,0
+SUPV.US,D,20201209,000000,2.0644,2.0644,1.9353,1.9552,580645,0
+SUPV.US,D,20201210,000000,1.9651,2.1239,1.9651,2.114,324308,0
+SUPV.US,D,20201211,000000,2.0842,2.114,2.0197,2.0247,126115,0
+SUPV.US,D,20201214,000000,2.0544,2.0842,2.0147,2.0247,260092,0
+SUPV.US,D,20201215,000000,2.0346,2.1338,2.0147,2.1239,309002,0
+SUPV.US,D,20201216,000000,2.114,2.114,2.0544,2.0941,132066,0
+SUPV.US,D,20201217,000000,2.0842,2.1438,2.0346,2.0941,284001,0
+SUPV.US,D,20201218,000000,2.0941,2.0941,2.0048,2.0147,257582,0
+SUPV.US,D,20201221,000000,2.0644,2.0644,1.8956,1.8956,400397,0
+SUPV.US,D,20201222,000000,1.975,1.9949,1.8857,1.9552,315475,0
+SUPV.US,D,20201223,000000,1.9552,2.0445,1.9551,2.0346,124855,0
+SUPV.US,D,20201224,000000,2.0544,2.0544,1.9651,1.9899,152882,0
+SUPV.US,D,20201228,000000,1.9651,2.0445,1.9353,1.9552,577335,0
+SUPV.US,D,20201229,000000,1.975,2.1785,1.9453,2.1537,712725,0
+SUPV.US,D,20201230,000000,2.1537,2.2827,2.1537,2.1835,513313,0
+SUPV.US,D,20201231,000000,2.1537,2.1815,2.1041,2.1041,272951,0
+SUPV.US,D,20210104,000000,2.1041,2.1239,1.985,2.0048,290512,0
+SUPV.US,D,20210105,000000,1.9651,2.0147,1.9353,1.9453,358037,0
+SUPV.US,D,20210106,000000,2.0247,2.0247,1.9353,1.9353,241859,0
+SUPV.US,D,20210107,000000,2.0147,2.0147,1.9056,1.9552,479765,0
+SUPV.US,D,20210108,000000,1.9155,1.975,1.8956,1.9155,488855,0
+SUPV.US,D,20210111,000000,1.9453,1.9552,1.8857,1.9353,337999,0
+SUPV.US,D,20210112,000000,1.9453,1.9453,1.8857,1.9254,341752,0
+SUPV.US,D,20210113,000000,1.9155,1.985,1.9155,1.9552,401277,0
+SUPV.US,D,20210114,000000,1.9651,1.9899,1.9056,1.9353,481214,0
+SUPV.US,D,20210115,000000,1.9651,1.9651,1.8877,1.9254,270605,0
+SUPV.US,D,20210119,000000,1.9651,1.9651,1.8857,1.8857,267138,0
+SUPV.US,D,20210120,000000,1.8857,1.9353,1.8659,1.9155,252866,0
+SUPV.US,D,20210121,000000,1.9155,1.9205,1.8162,1.8262,568237,0
+SUPV.US,D,20210122,000000,1.8162,1.846,1.7964,1.8361,271568,0
+SUPV.US,D,20210125,000000,1.8262,1.8262,1.7567,1.8063,385530,0
+SUPV.US,D,20210126,000000,1.8361,1.8856,1.7964,1.8262,431766,0
+SUPV.US,D,20210127,000000,1.7964,1.8361,1.6972,1.7666,1172262,0
+SUPV.US,D,20210128,000000,1.7666,1.8262,1.7269,1.7666,219814,0
+SUPV.US,D,20210129,000000,1.7666,1.7964,1.6872,1.717,463500,0
+SUPV.US,D,20210201,000000,1.717,1.7964,1.717,1.7964,518795,0
+SUPV.US,D,20210202,000000,1.8361,1.8361,1.7567,1.7865,257985,0
+SUPV.US,D,20210203,000000,1.8162,1.8162,1.7766,1.8063,102820,0
+SUPV.US,D,20210204,000000,1.8262,1.8559,1.7647,1.8361,350323,0
+SUPV.US,D,20210205,000000,1.846,1.8956,1.8311,1.8758,428470,0
+SUPV.US,D,20210208,000000,1.9155,1.9552,1.8758,1.8956,438510,0
+SUPV.US,D,20210209,000000,1.9453,1.9701,1.8857,1.9552,503901,0
+SUPV.US,D,20210210,000000,2.0048,2.0048,1.8808,1.9254,348208,0
+SUPV.US,D,20210211,000000,1.9552,1.985,1.9254,1.985,301716,0
+SUPV.US,D,20210212,000000,1.9453,2.0048,1.8957,1.9155,527349,0
+SUPV.US,D,20210216,000000,1.9552,2.0644,1.9353,2.0644,560416,0
+SUPV.US,D,20210217,000000,2.0247,2.243,1.9453,2.1636,2052529,0
+SUPV.US,D,20210218,000000,2.4514,3.6027,2.2728,2.372,61401974,0
+SUPV.US,D,20210219,000000,2.5705,2.779,2.2728,2.3423,16196803,0
+SUPV.US,D,20210222,000000,2.114,2.1951,2.0147,2.1041,4556313,0
+SUPV.US,D,20210223,000000,1.9056,2.0247,1.7965,1.9453,2658019,0
+SUPV.US,D,20210224,000000,1.9353,2.0644,1.9056,1.9552,1110920,0
+SUPV.US,D,20210225,000000,1.9651,1.975,1.846,1.8857,1565973,0
+SUPV.US,D,20210226,000000,1.8857,1.9205,1.7765,1.8758,1538074,0
+SUPV.US,D,20210301,000000,1.8857,1.9372,1.8857,1.8956,710106,0
+SUPV.US,D,20210302,000000,1.8956,1.9254,1.846,1.8659,585294,0
+SUPV.US,D,20210303,000000,1.8659,1.8808,1.7666,1.7865,875666,0
+SUPV.US,D,20210304,000000,1.717,1.8559,1.6475,1.7865,2353742,0
+SUPV.US,D,20210305,000000,1.7865,1.8113,1.6576,1.7567,1003800,0
+SUPV.US,D,20210308,000000,1.7468,1.7765,1.6674,1.7368,802679,0
+SUPV.US,D,20210309,000000,1.6376,1.7468,1.6277,1.6972,1138123,0
+SUPV.US,D,20210310,000000,1.7269,1.8659,1.6972,1.8559,973393,0
+SUPV.US,D,20210311,000000,1.8559,1.8857,1.8063,1.8361,797538,0
+SUPV.US,D,20210312,000000,1.8659,1.8659,1.8262,1.8559,332593,0
+SUPV.US,D,20210315,000000,1.8857,2.0247,1.8659,2.0048,1272989,0
+SUPV.US,D,20210316,000000,1.9949,2.0544,1.9155,1.9155,691236,0
+SUPV.US,D,20210317,000000,1.8956,1.9552,1.8857,1.9254,479373,0
+SUPV.US,D,20210318,000000,1.9453,1.985,1.8262,1.8559,437664,0
+SUPV.US,D,20210319,000000,1.8162,1.9155,1.7865,1.8659,317510,0
+SUPV.US,D,20210322,000000,1.8857,1.9056,1.8311,1.8659,247470,0
+SUPV.US,D,20210323,000000,1.8559,1.8956,1.8212,1.8956,480301,0
+SUPV.US,D,20210324,000000,1.8659,1.8955,1.7468,1.7567,660562,0
+SUPV.US,D,20210325,000000,1.7368,1.8161,1.722,1.7666,529674,0
+SUPV.US,D,20210326,000000,1.7666,1.8063,1.7666,1.7964,396810,0
+SUPV.US,D,20210329,000000,1.8162,1.8162,1.7368,1.7567,230662,0
+SUPV.US,D,20210330,000000,1.7567,1.7665,1.717,1.7468,251843,0
+SUPV.US,D,20210331,000000,1.7468,1.7567,1.717,1.717,330830,0
+SUPV.US,D,20210401,000000,1.7368,1.7468,1.7071,1.7269,333016,0
+SUPV.US,D,20210405,000000,1.7567,1.7865,1.7072,1.7865,431159,0
+SUPV.US,D,20210406,000000,1.7666,1.8241,1.7567,1.8063,251898,0
+SUPV.US,D,20210407,000000,1.8063,1.8149,1.7468,1.7468,257682,0
+SUPV.US,D,20210408,000000,1.7865,1.7867,1.7468,1.7765,172902,0
+SUPV.US,D,20210409,000000,1.7567,1.7666,1.717,1.7368,185352,0
+SUPV.US,D,20210412,000000,1.7368,1.8361,1.6972,1.7567,1028542,0
+SUPV.US,D,20210413,000000,1.7368,1.7468,1.6872,1.6872,661355,0
+SUPV.US,D,20210414,000000,1.6872,1.7567,1.6575,1.6575,503731,0
+SUPV.US,D,20210415,000000,1.6575,1.6773,1.6277,1.6773,499473,0
+SUPV.US,D,20210416,000000,1.6475,1.7169,1.6178,1.6872,525116,0
+SUPV.US,D,20210419,000000,1.6872,1.7567,1.6872,1.6972,271217,0
+SUPV.US,D,20210420,000000,1.6872,1.7071,1.6773,1.6972,290275,0
+SUPV.US,D,20210421,000000,1.6773,1.7468,1.6676,1.7468,257256,0
+SUPV.US,D,20210422,000000,1.7468,1.7567,1.717,1.7567,184342,0
+SUPV.US,D,20210423,000000,1.7368,1.7765,1.7368,1.7666,135435,0
+SUPV.US,D,20210426,000000,1.7865,1.7964,1.7567,1.7567,286525,0
+SUPV.US,D,20210427,000000,1.7666,1.8559,1.7567,1.8262,442984,0
+SUPV.US,D,20210428,000000,1.8162,1.9353,1.8162,1.8361,386796,0
+SUPV.US,D,20210429,000000,1.846,1.8758,1.7964,1.8063,223686,0
+SUPV.US,D,20210430,000000,1.7666,1.7964,1.7567,1.7567,178545,0
+SUPV.US,D,20210503,000000,1.7666,1.7782,1.7269,1.7269,235740,0
+SUPV.US,D,20210504,000000,1.7269,1.7418,1.6872,1.7071,640927,0
+SUPV.US,D,20210505,000000,1.717,1.7296,1.6773,1.6872,278504,0
+SUPV.US,D,20210506,000000,1.6972,1.7567,1.6515,1.7468,1018296,0
+SUPV.US,D,20210507,000000,1.7269,1.7892,1.6475,1.7865,1138362,0
+SUPV.US,D,20210510,000000,1.7765,1.8659,1.7368,1.7567,810481,0
+SUPV.US,D,20210511,000000,1.7368,1.7567,1.6731,1.717,926394,0
+SUPV.US,D,20210512,000000,1.69,1.73,1.68,1.69,587867,0
+SUPV.US,D,20210513,000000,1.7,1.73,1.6804,1.7,369170,0
+SUPV.US,D,20210514,000000,1.73,1.85,1.72,1.82,848820,0
+SUPV.US,D,20210517,000000,1.8,1.87,1.76,1.87,585752,0
+SUPV.US,D,20210518,000000,1.89,1.93,1.845,1.91,951828,0
+SUPV.US,D,20210519,000000,1.87,1.9,1.81,1.84,373807,0
+SUPV.US,D,20210520,000000,1.86,1.91,1.83,1.9,922471,0
+SUPV.US,D,20210521,000000,1.91,1.92,1.81,1.83,265697,0
+SUPV.US,D,20210524,000000,1.84,1.89,1.8,1.8,100596,0
+SUPV.US,D,20210525,000000,1.8,1.82,1.76,1.78,405886,0
+SUPV.US,D,20210526,000000,1.77,1.86,1.77,1.84,403408,0
+SUPV.US,D,20210527,000000,1.84,1.8823,1.82,1.87,283689,0
+SUPV.US,D,20210528,000000,1.86,1.98,1.855,1.96,925664,0
+SUPV.US,D,20210601,000000,2,2.04,1.96,2.03,1058939,0
+SUPV.US,D,20210602,000000,2.04,2.12,2.0201,2.1,939567,0
+SUPV.US,D,20210603,000000,2.09,2.19,2.02,2.18,824107,0
+SUPV.US,D,20210604,000000,2.2,2.33,2.16,2.33,1192825,0
+SUPV.US,D,20210607,000000,2.35,2.44,2.3023,2.37,1146037,0
+SUPV.US,D,20210608,000000,2.38,2.41,2.22,2.22,821998,0
+SUPV.US,D,20210609,000000,2.23,2.3838,2.14,2.3,1223569,0
+SUPV.US,D,20210610,000000,2.29,2.4,2.29,2.32,557093,0
+SUPV.US,D,20210611,000000,2.37,2.37,2.21,2.24,422395,0
+SUPV.US,D,20210614,000000,2.26,2.3827,2.21,2.38,591916,0
+SUPV.US,D,20210615,000000,2.37,2.41,2.27,2.37,807080,0
+SUPV.US,D,20210616,000000,2.37,2.45,2.32,2.37,488451,0
+SUPV.US,D,20210617,000000,2.33,2.4201,2.2456,2.28,493541,0
+SUPV.US,D,20210618,000000,2.27,2.4,2.27,2.36,1559218,0
+SUPV.US,D,20210621,000000,2.36,2.388,2.25,2.27,352063,0
+SUPV.US,D,20210622,000000,2.26,2.37,2.21,2.31,624301,0
+SUPV.US,D,20210623,000000,2.34,2.4,2.25,2.27,373759,0
+SUPV.US,D,20210624,000000,2.34,2.37,2.29,2.34,442487,0
+SUPV.US,D,20210625,000000,2.35,2.41,2.14,2.15,1513997,0
+SUPV.US,D,20210628,000000,2.19,2.21,2.12,2.19,606629,0
+SUPV.US,D,20210629,000000,2.24,2.24,2.08,2.11,358054,0
+SUPV.US,D,20210630,000000,2.08,2.1101,2.06,2.07,175395,0
+SUPV.US,D,20210701,000000,2.06,2.0799,2.01,2.03,230168,0
+SUPV.US,D,20210702,000000,2.06,2.06,1.96,2.03,468211,0
+SUPV.US,D,20210706,000000,2.1,2.11,1.99,2.04,211872,0
+SUPV.US,D,20210707,000000,2.04,2.06,1.96,1.98,253841,0
+SUPV.US,D,20210708,000000,1.95,1.95,1.89,1.94,637952,0
+SUPV.US,D,20210709,000000,1.94,1.96,1.91,1.95,399932,0
+SUPV.US,D,20210712,000000,1.98,2.04,1.92,2.03,410616,0
+SUPV.US,D,20210713,000000,2.06,2.06,1.98,2.04,216280,0
+SUPV.US,D,20210714,000000,2.05,2.1,1.95,1.98,599930,0
+SUPV.US,D,20210715,000000,1.97,2.02,1.96,2.01,333468,0
+SUPV.US,D,20210716,000000,2.04,2.04,1.94,2,300278,0
+SUPV.US,D,20210719,000000,1.98,1.98,1.92,1.95,219407,0
+SUPV.US,D,20210720,000000,1.97,1.97,1.92,1.96,210438,0
+SUPV.US,D,20210721,000000,1.97,2.05,1.95,2.03,184040,0
+SUPV.US,D,20210722,000000,2.02,2.03,1.97,1.98,83246,0
+SUPV.US,D,20210723,000000,1.98,2.0199,1.94,1.95,238613,0
+SUPV.US,D,20210726,000000,1.96,2.03,1.96,1.97,175804,0
+SUPV.US,D,20210727,000000,2,2,1.92,1.96,133683,0
+SUPV.US,D,20210728,000000,2.02,2.02,1.93,1.97,183608,0
+SUPV.US,D,20210729,000000,2.01,2.03,1.96,1.99,146232,0
+SUPV.US,D,20210730,000000,1.96,1.99,1.925,1.95,150021,0
+SUPV.US,D,20210802,000000,1.97,1.97,1.9,1.9,198790,0
+SUPV.US,D,20210803,000000,1.9,1.94,1.86,1.94,254947,0
+SUPV.US,D,20210804,000000,1.92,1.9493,1.89,1.9,157176,0
+SUPV.US,D,20210805,000000,1.88,1.9773,1.88,1.92,175760,0
+SUPV.US,D,20210806,000000,1.94,1.98,1.9046,1.98,259395,0
+SUPV.US,D,20210809,000000,1.95,2,1.945,1.96,207518,0
+SUPV.US,D,20210810,000000,1.97,2.09,1.9401,2.09,495038,0
+SUPV.US,D,20210811,000000,2.09,2.14,2.015,2.13,452769,0
+SUPV.US,D,20210812,000000,2.12,2.14,2.06,2.06,269510,0
+SUPV.US,D,20210813,000000,2.06,2.09,2.01,2.09,229616,0
+SUPV.US,D,20210816,000000,2.06,2.0783,2.01,2.01,228993,0
+SUPV.US,D,20210817,000000,1.99,2.04,1.94,1.97,259171,0
+SUPV.US,D,20210818,000000,1.95,1.99,1.93,1.93,161505,0
+SUPV.US,D,20210819,000000,1.91,1.93,1.9,1.92,224417,0
+SUPV.US,D,20210820,000000,1.93,2.0199,1.919,1.98,304511,0
+SUPV.US,D,20210823,000000,1.98,2.07,1.98,2.03,325333,0
+SUPV.US,D,20210824,000000,2.03,2.2,2.03,2.2,671307,0
+SUPV.US,D,20210825,000000,2.2,2.32,2.2,2.31,597150,0
+SUPV.US,D,20210826,000000,2.15,2.31,2.1,2.23,941075,0
+SUPV.US,D,20210827,000000,2.24,2.38,2.24,2.3,657257,0
+SUPV.US,D,20210830,000000,2.32,2.58,2.31,2.54,1412098,0
+SUPV.US,D,20210831,000000,2.51,2.57,2.4186,2.52,870116,0
+SUPV.US,D,20210901,000000,2.51,2.655,2.4,2.45,750630,0
+SUPV.US,D,20210902,000000,2.43,2.54,2.39,2.42,590831,0
+SUPV.US,D,20210903,000000,2.4,2.51,2.37,2.48,566878,0
+SUPV.US,D,20210907,000000,2.51,2.71,2.495,2.71,1028067,0
+SUPV.US,D,20210908,000000,2.65,2.755,2.515,2.6,1077588,0
+SUPV.US,D,20210909,000000,2.55,2.68,2.45,2.46,704956,0
+SUPV.US,D,20210910,000000,2.48,2.54,2.41,2.47,814654,0
+SUPV.US,D,20210913,000000,2.76,2.89,2.58,2.63,2336586,0
+SUPV.US,D,20210914,000000,2.62,2.67,2.52,2.52,970501,0
+SUPV.US,D,20210915,000000,2.49,2.5691,2.415,2.45,802152,0
+SUPV.US,D,20210916,000000,2.45,2.5,2.32,2.46,917669,0
+SUPV.US,D,20210917,000000,2.38,2.4971,2.38,2.41,449884,0
+SUPV.US,D,20210920,000000,2.3,2.32,2.12,2.13,1089555,0
+SUPV.US,D,20210921,000000,2.18,2.2,2.08,2.09,640704,0
+SUPV.US,D,20210922,000000,2.11,2.25,2.11,2.18,505114,0
+SUPV.US,D,20210923,000000,2.21,2.24,2.1579,2.16,341278,0
+SUPV.US,D,20210924,000000,2.15,2.1676,2.105,2.12,205057,0
+SUPV.US,D,20210927,000000,2.1,2.2384,2.07,2.22,334477,0
+SUPV.US,D,20210928,000000,2.17,2.26,2.1311,2.2,617297,0
+SUPV.US,D,20210929,000000,2.21,2.25,2.18,2.2,398503,0
+SUPV.US,D,20210930,000000,2.2,2.2999,2.19,2.25,545346,0
+SUPV.US,D,20211001,000000,2.24,2.31,2.2312,2.29,271270,0
+SUPV.US,D,20211004,000000,2.3,2.3008,2.24,2.28,152633,0
+SUPV.US,D,20211005,000000,2.26,2.3399,2.21,2.3,350299,0
+SUPV.US,D,20211006,000000,2.27,2.3,2.21,2.29,282934,0
+SUPV.US,D,20211007,000000,2.32,2.33,2.24,2.25,237801,0
+SUPV.US,D,20211008,000000,2.24,2.3199,2.23,2.26,242380,0
+SUPV.US,D,20211011,000000,2.26,2.34,2.25,2.26,228703,0
+SUPV.US,D,20211012,000000,2.24,2.3499,2.228,2.3,215943,0
+SUPV.US,D,20211013,000000,2.31,2.32,2.24,2.27,260039,0
+SUPV.US,D,20211014,000000,2.38,2.38,2.26,2.33,207157,0
+SUPV.US,D,20211015,000000,2.35,2.4,2.31,2.37,308092,0
+SUPV.US,D,20211018,000000,2.39,2.41,2.32,2.34,343437,0
+SUPV.US,D,20211019,000000,2.34,2.38,2.29,2.36,270400,0
+SUPV.US,D,20211020,000000,2.32,2.535,2.32,2.52,494599,0
+SUPV.US,D,20211021,000000,2.48,2.52,2.425,2.46,365402,0
+SUPV.US,D,20211022,000000,2.45,2.47,2.35,2.43,322094,0
+SUPV.US,D,20211025,000000,2.45,2.51,2.45,2.47,435527,0
+SUPV.US,D,20211026,000000,2.48,2.52,2.42,2.44,372093,0
+SUPV.US,D,20211027,000000,2.43,2.46,2.31,2.33,248404,0
+SUPV.US,D,20211028,000000,2.32,2.3699,2.2892,2.32,213491,0
+SUPV.US,D,20211029,000000,2.26,2.2849,2.17,2.18,231306,0
+SUPV.US,D,20211101,000000,2.21,2.26,2.19,2.23,254255,0
+SUPV.US,D,20211102,000000,2.19,2.28,2.17,2.24,246190,0
+SUPV.US,D,20211103,000000,2.21,2.35,2.21,2.34,198313,0
+SUPV.US,D,20211104,000000,2.35,2.35,2.225,2.25,251681,0
+SUPV.US,D,20211105,000000,2.26,2.29,2.1907,2.2,140975,0
+SUPV.US,D,20211108,000000,2.21,2.3191,2.21,2.29,283991,0
+SUPV.US,D,20211109,000000,2.27,2.37,2.27,2.34,276308,0
+SUPV.US,D,20211110,000000,2.35,2.4127,2.3,2.3,588590,0
+SUPV.US,D,20211111,000000,2.32,2.3699,2.26,2.27,245957,0
+SUPV.US,D,20211112,000000,2.3,2.31,2.205,2.3,544670,0
+SUPV.US,D,20211115,000000,2.31,2.33,2.19,2.31,471218,0
+SUPV.US,D,20211116,000000,2.29,2.29,2.09,2.12,656574,0
+SUPV.US,D,20211117,000000,2.11,2.2,2,2.06,677478,0
+SUPV.US,D,20211118,000000,2.05,2.07,1.91,2.01,613266,0
+SUPV.US,D,20211119,000000,1.96,2.0017,1.88,1.9,391220,0
+SUPV.US,D,20211122,000000,1.88,1.96,1.87,1.9,238607,0
+SUPV.US,D,20211123,000000,1.91,2.04,1.85,1.88,596474,0
+SUPV.US,D,20211124,000000,1.88,1.91,1.82,1.9,342498,0
+SUPV.US,D,20211126,000000,1.89,1.94,1.8,1.89,284102,0
+SUPV.US,D,20211129,000000,1.89,1.92,1.8,1.83,516417,0
+SUPV.US,D,20211130,000000,1.8,1.94,1.8,1.94,478654,0
+SUPV.US,D,20211201,000000,1.95,2.04,1.92,1.93,582995,0
+SUPV.US,D,20211202,000000,1.98,2.14,1.97,2.08,722371,0
+SUPV.US,D,20211203,000000,2.07,2.07,1.96,2.01,386113,0
+SUPV.US,D,20211206,000000,2.01,2.09,1.95,2.06,320538,0
+SUPV.US,D,20211207,000000,2.06,2.175,2.06,2.15,411056,0
+SUPV.US,D,20211208,000000,2.12,2.16,2.09,2.12,195758,0
+SUPV.US,D,20211209,000000,2.1,2.16,2.07,2.09,175645,0
+SUPV.US,D,20211210,000000,2.08,2.1,2.01,2.04,275020,0
+SUPV.US,D,20211213,000000,1.97,2,1.86,1.88,861038,0
+SUPV.US,D,20211214,000000,1.87,1.94,1.87,1.9,619844,0
+SUPV.US,D,20211215,000000,1.84,1.95,1.84,1.88,552553,0
+SUPV.US,D,20211216,000000,1.86,1.9312,1.86,1.88,590592,0
+SUPV.US,D,20211217,000000,1.88,1.905,1.82,1.86,1628631,0
+SUPV.US,D,20211220,000000,1.84,1.88,1.8,1.88,343446,0
+SUPV.US,D,20211221,000000,1.88,1.945,1.88,1.88,217331,0
+SUPV.US,D,20211222,000000,1.89,1.93,1.87,1.93,155125,0
+SUPV.US,D,20211223,000000,1.9,2.01,1.9,2.01,355394,0
+SUPV.US,D,20211227,000000,2,2.045,1.975,2.02,381330,0
+SUPV.US,D,20211228,000000,2,2.07,1.93,1.93,713956,0
+SUPV.US,D,20211229,000000,1.94,1.965,1.855,1.95,381129,0
+SUPV.US,D,20211230,000000,1.95,2.002,1.93,1.94,231846,0
+SUPV.US,D,20211231,000000,1.9516,1.97,1.92,1.95,139903,0
+SUPV.US,D,20220103,000000,1.95,2.02,1.94,1.95,181031,0
+SUPV.US,D,20220104,000000,1.95,2.01,1.94,1.97,77343,0
+SUPV.US,D,20220105,000000,1.95,1.9776,1.88,1.91,84207,0
+SUPV.US,D,20220106,000000,1.91,1.95,1.9001,1.92,175586,0
+SUPV.US,D,20220107,000000,1.92,2.005,1.92,1.99,128687,0
+SUPV.US,D,20220110,000000,1.98,1.99,1.93,1.95,174964,0
+SUPV.US,D,20220111,000000,1.91,1.9799,1.91,1.96,263105,0
+SUPV.US,D,20220112,000000,1.97,2.0199,1.92,1.93,264929,0
+SUPV.US,D,20220113,000000,1.92,1.9842,1.92,1.96,327436,0
+SUPV.US,D,20220114,000000,1.92,1.98,1.905,1.93,137945,0
+SUPV.US,D,20220118,000000,1.9,1.92,1.85,1.86,176117,0
+SUPV.US,D,20220119,000000,1.87,1.91,1.83,1.83,270412,0
+SUPV.US,D,20220120,000000,1.8,1.88,1.8,1.83,225430,0
+SUPV.US,D,20220121,000000,1.8,1.82,1.75,1.77,351513,0
+SUPV.US,D,20220124,000000,1.7,1.76,1.61,1.76,554123,0
+SUPV.US,D,20220125,000000,1.71,1.828,1.7,1.79,390083,0
+SUPV.US,D,20220126,000000,1.83,1.87,1.77,1.79,411332,0
+SUPV.US,D,20220127,000000,1.79,1.8391,1.735,1.76,162825,0
+SUPV.US,D,20220128,000000,1.8,1.94,1.8,1.86,980783,0
+SUPV.US,D,20220131,000000,1.85,1.95,1.7882,1.95,317172,0
+SUPV.US,D,20220201,000000,1.93,1.96,1.8938,1.95,127935,0
+SUPV.US,D,20220202,000000,1.93,1.95,1.88,1.91,127589,0
+SUPV.US,D,20220203,000000,1.9,1.92,1.87,1.87,103543,0
+SUPV.US,D,20220204,000000,1.87,1.891,1.85,1.89,75438,0
+SUPV.US,D,20220207,000000,1.88,1.94,1.87,1.93,94716,0
+SUPV.US,D,20220208,000000,1.92,1.97,1.85,1.85,198055,0
+SUPV.US,D,20220209,000000,1.86,1.9,1.85,1.89,194842,0
+SUPV.US,D,20220210,000000,1.88,1.93,1.82,1.82,263421,0
+SUPV.US,D,20220211,000000,1.8,1.965,1.8,1.86,341541,0
+SUPV.US,D,20220214,000000,1.8,1.88,1.8,1.81,190312,0
+SUPV.US,D,20220215,000000,1.87,1.87,1.82,1.87,211416,0
+SUPV.US,D,20220216,000000,1.91,1.975,1.89,1.95,341513,0
+SUPV.US,D,20220217,000000,1.94,1.96,1.85,1.86,220096,0
+SUPV.US,D,20220218,000000,1.87,1.95,1.85,1.94,310522,0
+SUPV.US,D,20220222,000000,1.95,2.05,1.94,1.96,593644,0
+SUPV.US,D,20220223,000000,2,2.03,1.93,2,276229,0
+SUPV.US,D,20220224,000000,1.95,1.955,1.84,1.93,669391,0
+SUPV.US,D,20220225,000000,1.93,1.975,1.89,1.96,322154,0
+SUPV.US,D,20220228,000000,1.94,1.9799,1.84,1.86,283758,0
+SUPV.US,D,20220301,000000,1.87,1.87,1.81,1.84,244962,0
+SUPV.US,D,20220302,000000,1.82,1.9999,1.82,1.99,436371,0
+SUPV.US,D,20220303,000000,2,2.0302,1.87,1.96,459619,0
+SUPV.US,D,20220304,000000,1.94,1.96,1.87,1.9,138987,0
+SUPV.US,D,20220307,000000,1.93,1.99,1.835,1.86,465577,0
+SUPV.US,D,20220308,000000,1.86,1.99,1.8585,1.92,472235,0
+SUPV.US,D,20220309,000000,1.96,1.9979,1.92,1.93,693300,0
+SUPV.US,D,20220310,000000,1.9,2.02,1.9,2,753538,0
+SUPV.US,D,20220311,000000,2.09,2.09,1.93,1.95,345717,0
+SUPV.US,D,20220314,000000,1.94,1.96,1.8801,1.9,284016,0
+SUPV.US,D,20220315,000000,1.9,1.917,1.85,1.87,252696,0
+SUPV.US,D,20220316,000000,1.85,1.91,1.84,1.88,411346,0
+SUPV.US,D,20220317,000000,1.8899,1.94,1.87,1.93,320688,0
+SUPV.US,D,20220318,000000,1.88,1.9701,1.88,1.91,509911,0
+SUPV.US,D,20220321,000000,1.9,1.97,1.895,1.91,262026,0
+SUPV.US,D,20220322,000000,1.9,1.96,1.87,1.91,235076,0
+SUPV.US,D,20220323,000000,1.91,1.99,1.89,1.89,316913,0
+SUPV.US,D,20220324,000000,1.89,2.005,1.89,1.95,396940,0
+SUPV.US,D,20220325,000000,1.94,2.005,1.94,1.98,186461,0
+SUPV.US,D,20220328,000000,1.94,1.98,1.935,1.98,162710,0
+SUPV.US,D,20220329,000000,1.97,2.04,1.97,2.01,374914,0
+SUPV.US,D,20220330,000000,1.99,2.07,1.99,2.02,305207,0
+SUPV.US,D,20220331,000000,2.03,2.08,2,2.02,214556,0
+SUPV.US,D,20220401,000000,2.01,2.09,2.01,2.08,352458,0
+SUPV.US,D,20220404,000000,2.1,2.1107,2.0401,2.07,175805,0
+SUPV.US,D,20220405,000000,2.09,2.1,1.97,2,293392,0
+SUPV.US,D,20220406,000000,1.96,2,1.9201,1.96,294255,0
+SUPV.US,D,20220407,000000,1.9699,1.9899,1.94,1.97,130799,0
+SUPV.US,D,20220408,000000,1.95,2.005,1.95,1.99,188975,0
+SUPV.US,D,20220411,000000,1.97,1.98,1.935,1.95,130203,0
+SUPV.US,D,20220412,000000,1.93,1.97,1.89,1.92,287675,0
+SUPV.US,D,20220413,000000,1.92,1.945,1.9,1.92,194516,0
+SUPV.US,D,20220414,000000,1.9,1.98,1.899,1.93,364236,0
+SUPV.US,D,20220418,000000,1.94,1.9842,1.9,1.94,286638,0
+SUPV.US,D,20220419,000000,1.96,1.96,1.91,1.93,208357,0
+SUPV.US,D,20220420,000000,1.92,1.96,1.88,1.9,308304,0
+SUPV.US,D,20220421,000000,1.912,1.9242,1.81,1.84,464323,0
+SUPV.US,D,20220422,000000,1.89,1.91,1.78,1.81,685258,0
+SUPV.US,D,20220425,000000,1.8,1.86,1.745,1.86,389849,0
+SUPV.US,D,20220426,000000,1.84,1.84,1.76,1.76,463421,0
+SUPV.US,D,20220427,000000,1.76,1.82,1.725,1.81,569546,0
+SUPV.US,D,20220428,000000,1.83,1.85,1.775,1.84,380948,0
+SUPV.US,D,20220429,000000,1.81,1.875,1.78,1.79,223846,0
+SUPV.US,D,20220502,000000,1.81,1.81,1.76,1.81,262716,0
+SUPV.US,D,20220503,000000,1.81,1.87,1.8099,1.85,222573,0
+SUPV.US,D,20220504,000000,1.8395,1.8565,1.79,1.85,267037,0
+SUPV.US,D,20220505,000000,1.82,1.82,1.74,1.75,146558,0
+SUPV.US,D,20220506,000000,1.73,1.75,1.715,1.73,424104,0
+SUPV.US,D,20220509,000000,1.7,1.71,1.635,1.65,417510,0
+SUPV.US,D,20220510,000000,1.6788,1.685,1.61,1.65,289852,0
+SUPV.US,D,20220511,000000,1.63,1.72,1.62,1.65,516072,0
+SUPV.US,D,20220512,000000,1.61,1.69,1.59,1.67,513017,0
+SUPV.US,D,20220513,000000,1.64,1.75,1.64,1.72,367909,0
+SUPV.US,D,20220516,000000,1.75,1.82,1.6987,1.8,513404,0
+SUPV.US,D,20220517,000000,1.85,1.955,1.83,1.87,457507,0
+SUPV.US,D,20220518,000000,1.86,1.885,1.789,1.81,288772,0
+SUPV.US,D,20220519,000000,1.78,1.85,1.74,1.78,417149,0
+SUPV.US,D,20220520,000000,1.79,1.85,1.755,1.81,342264,0
+SUPV.US,D,20220523,000000,1.82,1.97,1.806,1.94,696084,0
+SUPV.US,D,20220524,000000,1.91,1.97,1.855,1.87,512557,0
+SUPV.US,D,20220525,000000,1.8314,1.9,1.8314,1.9,93260,0
+SUPV.US,D,20220526,000000,1.91,1.94,1.87,1.9,259242,0
+SUPV.US,D,20220527,000000,1.89,1.93,1.88,1.89,152009,0
+SUPV.US,D,20220531,000000,1.89,1.8901,1.83,1.86,301743,0
+SUPV.US,D,20220601,000000,1.84,1.87,1.79,1.81,315879,0
+SUPV.US,D,20220602,000000,1.83,1.88,1.79,1.85,320830,0
+SUPV.US,D,20220603,000000,1.83,1.88,1.8,1.83,129113,0
+SUPV.US,D,20220606,000000,1.85,1.86,1.785,1.81,420096,0
+SUPV.US,D,20220607,000000,1.8,1.82,1.78,1.8,351254,0
+SUPV.US,D,20220608,000000,1.79,1.82,1.78,1.81,278130,0
+SUPV.US,D,20220609,000000,1.79,1.8,1.728,1.74,469244,0
+SUPV.US,D,20220610,000000,1.75,1.75,1.67,1.69,755667,0
+SUPV.US,D,20220613,000000,1.64,1.67,1.51,1.51,558689,0
+SUPV.US,D,20220614,000000,1.52,1.5499,1.45,1.46,585068,0
+SUPV.US,D,20220615,000000,1.45,1.535,1.4457,1.5,458951,0
+SUPV.US,D,20220616,000000,1.45,1.49,1.4,1.41,528954,0
+SUPV.US,D,20220617,000000,1.41,1.4371,1.34,1.37,434550,0
+SUPV.US,D,20220621,000000,1.41,1.4299,1.38,1.39,174720,0
+SUPV.US,D,20220622,000000,1.36,1.45,1.36,1.41,357234,0
+SUPV.US,D,20220623,000000,1.43,1.43,1.36,1.38,325029,0
+SUPV.US,D,20220624,000000,1.39,1.5,1.38,1.41,360181,0
+SUPV.US,D,20220627,000000,1.42,1.4375,1.37,1.4,382320,0
+SUPV.US,D,20220628,000000,1.4099,1.45,1.3821,1.4,197518,0
+SUPV.US,D,20220629,000000,1.41,1.44,1.37,1.37,313993,0
+SUPV.US,D,20220630,000000,1.36,1.39,1.32,1.36,139797,0
+SUPV.US,D,20220701,000000,1.35,1.4,1.31,1.4,354096,0
+SUPV.US,D,20220705,000000,1.37,1.3999,1.3048,1.39,289902,0
+SUPV.US,D,20220706,000000,1.4,1.4,1.3512,1.36,265192,0
+SUPV.US,D,20220707,000000,1.36,1.415,1.32,1.32,231761,0
+SUPV.US,D,20220708,000000,1.32,1.41,1.32,1.37,224405,0
+SUPV.US,D,20220711,000000,1.37,1.39,1.32,1.33,140791,0
+SUPV.US,D,20220712,000000,1.33,1.35,1.3,1.3,264615,0
+SUPV.US,D,20220713,000000,1.3,1.33,1.27,1.29,114462,0
+SUPV.US,D,20220714,000000,1.27,1.29,1.23,1.26,392944,0
+SUPV.US,D,20220715,000000,1.27,1.3,1.25,1.29,346299,0
+SUPV.US,D,20220718,000000,1.3,1.335,1.28,1.29,252138,0
+SUPV.US,D,20220719,000000,1.31,1.315,1.29,1.3,129906,0
+SUPV.US,D,20220720,000000,1.27,1.2982,1.25,1.25,214920,0
+SUPV.US,D,20220721,000000,1.25,1.295,1.2003,1.25,372472,0
+SUPV.US,D,20220722,000000,1.34,1.49,1.27,1.49,983765,0
+SUPV.US,D,20220725,000000,1.52,1.59,1.48,1.54,492652,0
+SUPV.US,D,20220726,000000,1.49,1.54,1.445,1.5,197081,0
+SUPV.US,D,20220727,000000,1.5,1.62,1.475,1.58,239313,0
+SUPV.US,D,20220728,000000,1.59,1.69,1.551,1.67,450436,0
+SUPV.US,D,20220729,000000,1.69,1.81,1.64,1.72,840771,0
+SUPV.US,D,20220801,000000,1.71,1.8,1.665,1.69,358797,0
+SUPV.US,D,20220802,000000,1.64,1.725,1.6,1.64,528477,0
+SUPV.US,D,20220803,000000,1.66,1.7,1.64,1.7,214644,0
+SUPV.US,D,20220804,000000,1.7,1.76,1.6301,1.68,335482,0
+SUPV.US,D,20220805,000000,1.625,1.83,1.61,1.81,392690,0
+SUPV.US,D,20220808,000000,1.83,1.87,1.78,1.79,312678,0
+SUPV.US,D,20220809,000000,1.76,1.78,1.68,1.71,186158,0
+SUPV.US,D,20220810,000000,1.8,1.81,1.72,1.8,378479,0
+SUPV.US,D,20220811,000000,1.79,1.8399,1.76,1.76,172993,0
+SUPV.US,D,20220812,000000,1.77,1.84,1.76,1.83,124204,0
+SUPV.US,D,20220815,000000,1.78,1.83,1.7748,1.82,24607,0
+SUPV.US,D,20220816,000000,1.78,1.91,1.75,1.9,230266,0
+SUPV.US,D,20220817,000000,1.91,1.94,1.83,1.89,288569,0
+SUPV.US,D,20220818,000000,1.86,1.95,1.74,1.75,822093,0
+SUPV.US,D,20220819,000000,1.7,1.72,1.67,1.7,254374,0
+SUPV.US,D,20220822,000000,1.65,1.82,1.63,1.77,246174,0
+SUPV.US,D,20220823,000000,1.77,1.9,1.72,1.89,299102,0
+SUPV.US,D,20220824,000000,1.87,1.93,1.82,1.91,311934,0
+SUPV.US,D,20220825,000000,1.94,1.94,1.835,1.93,228523,0
+SUPV.US,D,20220826,000000,1.9206,1.97,1.835,1.86,372511,0
+SUPV.US,D,20220829,000000,1.86,1.9527,1.82,1.9,353933,0
+SUPV.US,D,20220830,000000,1.9,2,1.85,1.93,452216,0
+SUPV.US,D,20220831,000000,1.89,1.99,1.8,1.8,259406,0
+SUPV.US,D,20220901,000000,1.79,1.87,1.75,1.85,206318,0
+SUPV.US,D,20220902,000000,1.83,1.95,1.8,1.87,226543,0
+SUPV.US,D,20220906,000000,1.85,1.91,1.8162,1.85,312336,0
+SUPV.US,D,20220907,000000,1.85,1.945,1.85,1.92,476631,0
+SUPV.US,D,20220908,000000,1.92,1.96,1.86,1.92,329205,0
+SUPV.US,D,20220909,000000,2,2,1.89,1.95,276307,0
+SUPV.US,D,20220912,000000,1.99,2.05,1.92,1.96,249210,0
+SUPV.US,D,20220913,000000,1.94,2,1.89,1.91,252020,0
+SUPV.US,D,20220914,000000,1.9434,1.97,1.91,1.96,260753,0
+SUPV.US,D,20220915,000000,1.956,1.9942,1.85,1.85,256027,0
+SUPV.US,D,20220916,000000,1.81,1.85,1.78,1.83,212431,0
+SUPV.US,D,20220919,000000,1.81,1.925,1.81,1.9,190040,0
+SUPV.US,D,20220920,000000,1.8609,1.925,1.85,1.87,126600,0
+SUPV.US,D,20220921,000000,1.91,1.91,1.81,1.82,234470,0
+SUPV.US,D,20220922,000000,1.8,1.842,1.78,1.82,182695,0
+SUPV.US,D,20220923,000000,1.78,1.8,1.66,1.77,858275,0
+SUPV.US,D,20220926,000000,1.75,1.775,1.66,1.71,389383,0
+SUPV.US,D,20220927,000000,1.72,1.77,1.67,1.7,281857,0
+SUPV.US,D,20220928,000000,1.715,1.75,1.69,1.73,329426,0
+SUPV.US,D,20220929,000000,1.68,1.76,1.66,1.72,181631,0
+SUPV.US,D,20220930,000000,1.69,1.7794,1.69,1.75,271272,0
+SUPV.US,D,20221003,000000,1.75,1.9,1.74,1.88,234858,0
+SUPV.US,D,20221004,000000,1.92,1.96,1.9,1.92,222751,0
+SUPV.US,D,20221005,000000,1.93,1.9673,1.87,1.94,367038,0
+SUPV.US,D,20221006,000000,1.92,1.9599,1.87,1.88,95628,0
+SUPV.US,D,20221007,000000,1.851,1.875,1.81,1.82,139159,0
+SUPV.US,D,20221010,000000,1.84,1.84,1.795,1.81,96348,0
+SUPV.US,D,20221011,000000,1.82,1.87,1.75,1.79,168159,0
+SUPV.US,D,20221012,000000,1.77,1.81,1.7518,1.77,96191,0
+SUPV.US,D,20221013,000000,1.76,1.85,1.7508,1.82,160753,0
+SUPV.US,D,20221014,000000,1.8102,1.82,1.77,1.78,356748,0
+SUPV.US,D,20221017,000000,1.82,1.85,1.81,1.81,104323,0
+SUPV.US,D,20221018,000000,1.89,1.89,1.805,1.87,219714,0
+SUPV.US,D,20221019,000000,1.8686,1.87,1.75,1.81,218246,0
+SUPV.US,D,20221020,000000,1.81,1.8585,1.77,1.77,102730,0
+SUPV.US,D,20221021,000000,1.78,1.8301,1.7793,1.83,242462,0
+SUPV.US,D,20221024,000000,1.8028,1.91,1.7637,1.885,264925,0
+SUPV.US,D,20221025,000000,1.87,1.925,1.85,1.91,321630,0
+SUPV.US,D,20221026,000000,1.925,1.96,1.857,1.9,479891,0
+SUPV.US,D,20221027,000000,1.87,1.9201,1.84,1.85,239910,0
+SUPV.US,D,20221028,000000,1.82,1.85,1.79,1.84,192103,0
+SUPV.US,D,20221031,000000,1.8,1.88,1.76,1.86,257449,0
+SUPV.US,D,20221101,000000,1.87,1.94,1.83,1.93,406961,0
+SUPV.US,D,20221102,000000,1.9,1.925,1.86,1.91,289720,0
+SUPV.US,D,20221103,000000,1.89,1.94,1.88,1.89,183286,0
+SUPV.US,D,20221104,000000,1.92,1.94,1.89,1.93,160460,0
+SUPV.US,D,20221107,000000,1.93,1.95,1.89,1.89,190012,0
+SUPV.US,D,20221108,000000,1.89,1.92,1.85,1.91,145792,0
+SUPV.US,D,20221109,000000,1.89,1.9,1.83,1.88,257295,0
+SUPV.US,D,20221110,000000,1.83,1.8538,1.77,1.78,187973,0
+SUPV.US,D,20221111,000000,1.82,1.83,1.78,1.83,56425,0
+SUPV.US,D,20221114,000000,1.8,1.8427,1.78,1.79,63871,0
+SUPV.US,D,20221115,000000,1.8,1.847,1.77,1.78,71182,0
+SUPV.US,D,20221116,000000,1.78,1.8,1.72,1.72,121040,0
+SUPV.US,D,20221117,000000,1.68,1.715,1.5502,1.63,598195,0
+SUPV.US,D,20221118,000000,1.6,1.64,1.5762,1.61,156866,0
+SUPV.US,D,20221121,000000,1.63,1.63,1.54,1.56,65006,0
+SUPV.US,D,20221122,000000,1.55,1.65,1.55,1.62,109511,0
+SUPV.US,D,20221123,000000,1.62,1.675,1.61,1.67,86461,0
+SUPV.US,D,20221125,000000,1.651,1.79,1.61,1.78,185695,0
+SUPV.US,D,20221128,000000,1.75,1.78,1.71,1.72,118078,0
+SUPV.US,D,20221129,000000,1.72,1.79,1.7,1.72,206300,0
+SUPV.US,D,20221130,000000,1.724,1.77,1.68,1.76,93983,0
+SUPV.US,D,20221201,000000,1.75,1.84,1.7201,1.81,119251,0
+SUPV.US,D,20221202,000000,1.76,1.7938,1.74,1.78,46195,0
+SUPV.US,D,20221205,000000,1.77,1.7827,1.7273,1.74,334365,0
+SUPV.US,D,20221206,000000,1.73,1.75,1.7017,1.75,31471,0
+SUPV.US,D,20221207,000000,1.7579,1.83,1.745,1.82,89165,0
+SUPV.US,D,20221208,000000,1.83,1.83,1.73,1.73,85101,0
+SUPV.US,D,20221209,000000,1.7,1.76,1.7,1.7,11137,0
+SUPV.US,D,20221212,000000,1.7,1.8396,1.69,1.72,267969,0
+SUPV.US,D,20221213,000000,1.78,1.8,1.74,1.765,197289,0
+SUPV.US,D,20221214,000000,1.72,1.8,1.7,1.8,80042,0
+SUPV.US,D,20221215,000000,1.75,1.77,1.7262,1.75,113587,0
+SUPV.US,D,20221216,000000,1.7327,1.76,1.73,1.75,37800,0
+SUPV.US,D,20221219,000000,1.73,1.81,1.73,1.8,111354,0
+SUPV.US,D,20221220,000000,1.76,1.9142,1.76,1.83,388935,0
+SUPV.US,D,20221221,000000,1.8,1.95,1.8,1.92,264081,0
+SUPV.US,D,20221222,000000,1.87,2.0673,1.87,2.06,504777,0
+SUPV.US,D,20221223,000000,2.08,2.17,2.01,2.16,400695,0
+SUPV.US,D,20221227,000000,2.19,2.28,2.16,2.18,531698,0
+SUPV.US,D,20221228,000000,2.08,2.26,2,2.12,479579,0
+SUPV.US,D,20221229,000000,2.1,2.2355,2.072,2.16,441662,0
+SUPV.US,D,20221230,000000,2.18,2.24,2.11,2.16,402981,0
+SUPV.US,D,20230103,000000,2.17,2.2273,2.13,2.16,294171,0
+SUPV.US,D,20230104,000000,2.15,2.23,2.1491,2.2,208527,0
+SUPV.US,D,20230105,000000,2.22,2.39,2.1815,2.39,786380,0
+SUPV.US,D,20230106,000000,2.4,2.54,2.31,2.37,915781,0
+SUPV.US,D,20230109,000000,2.41,2.5375,2.41,2.5,493323,0
+SUPV.US,D,20230110,000000,2.55,2.55,2.47,2.55,290733,0
+SUPV.US,D,20230111,000000,2.53,2.76,2.53,2.69,908276,0
+SUPV.US,D,20230112,000000,2.75,2.87,2.67,2.87,728142,0
+SUPV.US,D,20230113,000000,2.81,2.95,2.7303,2.93,673806,0
+SUPV.US,D,20230117,000000,2.93,3.14,2.84,3.1,1925535,0
+SUPV.US,D,20230118,000000,3.13,3.22,2.68,2.7,1826065,0
+SUPV.US,D,20230119,000000,2.63,2.7,2.43,2.64,2059392,0
+SUPV.US,D,20230120,000000,2.65,2.9,2.64,2.83,638737,0
+SUPV.US,D,20230123,000000,2.77,2.88,2.7,2.71,858013,0
+SUPV.US,D,20230124,000000,2.69,2.76,2.655,2.68,351847,0
+SUPV.US,D,20230125,000000,2.65,2.91,2.64,2.89,535394,0
+SUPV.US,D,20230126,000000,2.9,2.92,2.79,2.79,423106,0
+SUPV.US,D,20230127,000000,2.79,2.81,2.69,2.69,231460,0
+SUPV.US,D,20230130,000000,2.66,2.69,2.605,2.63,338949,0
+SUPV.US,D,20230131,000000,2.65,2.79,2.65,2.77,363823,0
+SUPV.US,D,20230201,000000,2.76,2.765,2.6415,2.66,266165,0
+SUPV.US,D,20230202,000000,2.67,2.71,2.57,2.63,770285,0
+SUPV.US,D,20230203,000000,2.61,2.665,2.49,2.56,692223,0
+SUPV.US,D,20230206,000000,2.53,2.5784,2.4562,2.56,522350,0
+SUPV.US,D,20230207,000000,2.56,2.7,2.52,2.6,630519,0
+SUPV.US,D,20230208,000000,2.56,2.6499,2.5562,2.6,201998,0
+SUPV.US,D,20230209,000000,2.6111,2.66,2.52,2.53,426251,0
+SUPV.US,D,20230210,000000,2.51,2.6,2.48,2.6,215950,0
+SUPV.US,D,20230213,000000,2.6,2.78,2.55,2.75,678375,0
+SUPV.US,D,20230214,000000,2.7,2.895,2.69,2.86,523494,0
+SUPV.US,D,20230215,000000,2.9,2.9,2.81,2.82,214839,0
+SUPV.US,D,20230216,000000,2.87,3,2.83,2.97,855719,0
+SUPV.US,D,20230217,000000,2.95,2.969,2.69,2.7,760461,0
+SUPV.US,D,20230221,000000,2.72,2.79,2.64,2.68,317024,0
+SUPV.US,D,20230222,000000,2.66,2.73,2.65,2.66,252994,0
+SUPV.US,D,20230223,000000,2.71,2.825,2.7,2.8,323977,0
+SUPV.US,D,20230224,000000,2.76,2.805,2.69,2.76,347446,0
+SUPV.US,D,20230227,000000,2.75,2.94,2.725,2.89,443470,0
+SUPV.US,D,20230228,000000,3,3,2.81,2.9,675827,0
+SUPV.US,D,20230301,000000,2.89,2.89,2.78,2.82,338304,0
+SUPV.US,D,20230302,000000,2.79,2.8028,2.66,2.67,414958,0
+SUPV.US,D,20230303,000000,2.68,2.84,2.68,2.81,390470,0
+SUPV.US,D,20230306,000000,2.8,2.92,2.77,2.9,299634,0
+SUPV.US,D,20230307,000000,2.9,2.9,2.76,2.77,317465,0
+SUPV.US,D,20230308,000000,2.76,2.8727,2.76,2.82,228074,0
+SUPV.US,D,20230309,000000,2.8,2.85,2.68,2.69,197173,0
+SUPV.US,D,20230310,000000,2.66,2.69,2.53,2.56,298278,0
+SUPV.US,D,20230313,000000,2.5,2.56,2.445,2.47,436805,0
+SUPV.US,D,20230314,000000,2.51,2.56,2.405,2.41,326655,0
+SUPV.US,D,20230315,000000,2.34,2.36,2.13,2.18,1019111,0
+SUPV.US,D,20230316,000000,2.14,2.295,2.1301,2.26,512936,0
+SUPV.US,D,20230317,000000,2.23,2.2441,2.1,2.1,150703,0
+SUPV.US,D,20230320,000000,2.12,2.225,2.095,2.14,330181,0
+SUPV.US,D,20230321,000000,2.2,2.325,2.2,2.29,316030,0
+SUPV.US,D,20230322,000000,2.25,2.3,2.18,2.18,518255,0
+SUPV.US,D,20230323,000000,2.19,2.23,2.12,2.17,369216,0
+SUPV.US,D,20230324,000000,2.16,2.23,2.14,2.22,47855,0
+SUPV.US,D,20230327,000000,2.22,2.33,2.2,2.29,552229,0
+SUPV.US,D,20230328,000000,2.3,2.38,2.2601,2.34,305947,0
+SUPV.US,D,20230329,000000,2.35,2.415,2.34,2.39,332290,0
+SUPV.US,D,20230330,000000,2.39,2.41,2.3199,2.35,265952,0
+SUPV.US,D,20230331,000000,2.35,2.395,2.23,2.25,342528,0
+SUPV.US,D,20230403,000000,2.21,2.35,2.2,2.34,320979,0
+SUPV.US,D,20230404,000000,2.38,2.38,2.245,2.29,182783,0
+SUPV.US,D,20230405,000000,2.24,2.325,2.215,2.3,349196,0
+SUPV.US,D,20230406,000000,2.29,2.37,2.24,2.25,135979,0
+SUPV.US,D,20230410,000000,2.24,2.35,2.24,2.33,195776,0
+SUPV.US,D,20230411,000000,2.36,2.4352,2.35,2.41,461241,0
+SUPV.US,D,20230412,000000,2.43,2.54,2.4099,2.53,476488,0
+SUPV.US,D,20230413,000000,2.53,2.546,2.4592,2.48,435126,0
+SUPV.US,D,20230414,000000,2.5,2.64,2.5,2.64,665422,0
+SUPV.US,D,20230417,000000,2.64,2.69,2.56,2.65,382056,0
+SUPV.US,D,20230418,000000,2.65,2.665,2.49,2.53,287760,0
+SUPV.US,D,20230419,000000,2.45,2.48,2.32,2.33,649167,0
+SUPV.US,D,20230420,000000,2.32,2.41,2.32,2.35,275602,0
+SUPV.US,D,20230421,000000,2.35,2.425,2.34,2.37,368648,0
+SUPV.US,D,20230424,000000,2.37,2.406,2.31,2.33,235098,0
+SUPV.US,D,20230425,000000,2.29,2.372,2.19,2.25,498333,0
+SUPV.US,D,20230426,000000,2.23,2.3,2.23,2.26,336414,0
+SUPV.US,D,20230427,000000,2.24,2.2942,2.22,2.24,284933,0
+SUPV.US,D,20230428,000000,2.21,2.245,2.15,2.23,422117,0
+SUPV.US,D,20230501,000000,2.2,2.255,2.06,2.12,207814,0
+SUPV.US,D,20230502,000000,2.1,2.11,2.05,2.1,383610,0
+SUPV.US,D,20230503,000000,2.09,2.135,2.075,2.08,198310,0
+SUPV.US,D,20230504,000000,2.08,2.09,2.0025,2.05,287170,0
+SUPV.US,D,20230505,000000,2.09,2.175,2.07,2.13,252717,0
+SUPV.US,D,20230508,000000,2.11,2.29,2.11,2.28,496701,0
+SUPV.US,D,20230509,000000,2.26,2.34,2.201,2.27,367260,0
+SUPV.US,D,20230510,000000,2.32,2.37,2.2657,2.35,420986,0
+SUPV.US,D,20230511,000000,2.28,2.41,2.28,2.37,432917,0
+SUPV.US,D,20230512,000000,2.37,2.41,2.32,2.34,293616,0
+SUPV.US,D,20230515,000000,2.31,2.3463,2.275,2.3,181677,0
+SUPV.US,D,20230516,000000,2.27,2.37,2.16,2.16,447443,0
+SUPV.US,D,20230517,000000,2.19,2.245,2.1599,2.23,359001,0
+SUPV.US,D,20230518,000000,2.19,2.2201,2.155,2.18,219434,0
+SUPV.US,D,20230519,000000,2.2017,2.25,2.16,2.25,215206,0
+SUPV.US,D,20230522,000000,2.27,2.28,2.15,2.15,395240,0
+SUPV.US,D,20230523,000000,2.22,2.3,2.1499,2.2,460060,0
+SUPV.US,D,20230524,000000,2.18,2.21,2.12,2.2,402414,0
+SUPV.US,D,20230525,000000,2.18,2.19,2.13,2.14,120893,0
+SUPV.US,D,20230526,000000,2.14,2.21,2.13,2.18,134763,0
+SUPV.US,D,20230530,000000,2.17,2.1806,2.11,2.18,480838,0
+SUPV.US,D,20230531,000000,2.15,2.24,2.1301,2.24,220071,0
+SUPV.US,D,20230601,000000,2.22,2.3127,2.2199,2.26,267906,0
+SUPV.US,D,20230602,000000,2.3,2.32,2.2399,2.25,260374,0
+SUPV.US,D,20230605,000000,2.22,2.34,2.215,2.33,298460,0
+SUPV.US,D,20230606,000000,2.34,2.7,2.34,2.66,1322470,0
+SUPV.US,D,20230607,000000,2.64,2.7575,2.615,2.64,806555,0
+SUPV.US,D,20230608,000000,2.63,2.69,2.55,2.6,401597,0
+SUPV.US,D,20230609,000000,2.56,2.66,2.555,2.6,430992,0
+SUPV.US,D,20230612,000000,2.58,2.62,2.522,2.55,364852,0
+SUPV.US,D,20230613,000000,2.56,2.66,2.56,2.63,534211,0
+SUPV.US,D,20230614,000000,2.64,2.675,2.57,2.62,326207,0
+SUPV.US,D,20230615,000000,2.6099,2.82,2.6099,2.805,701824,0
+SUPV.US,D,20230616,000000,2.87,3.05,2.755,3.01,949597,0
+SUPV.US,D,20230620,000000,2.97,3.135,2.95,3.1,832639,0
+SUPV.US,D,20230621,000000,3.1,3.23,3.07,3.22,1196369,0
+SUPV.US,D,20230622,000000,3.2,3.22,2.92,2.92,1257188,0
+SUPV.US,D,20230623,000000,2.92,2.993,2.83,2.96,573839,0
+SUPV.US,D,20230626,000000,3.1,3.17,2.98,3.12,1286804,0
+SUPV.US,D,20230627,000000,3.14,3.14,2.96,3.01,801849,0
+SUPV.US,D,20230628,000000,3.03,3.21,3.0192,3.07,891735,0
+SUPV.US,D,20230629,000000,3.06,3.135,2.98,3.11,501452,0
+SUPV.US,D,20230630,000000,3.13,3.14,3.02,3.11,456230,0
+SUPV.US,D,20230703,000000,3.07,3.21,3.07,3.13,250601,0
+SUPV.US,D,20230705,000000,3.11,3.23,3.0799,3.22,419716,0
+SUPV.US,D,20230706,000000,3.23,3.23,2.88,2.9,705065,0
+SUPV.US,D,20230707,000000,2.9,3,2.9,2.95,282561,0
+SUPV.US,D,20230710,000000,2.95,2.97,2.801,2.94,733859,0
+SUPV.US,D,20230711,000000,2.93,2.99,2.85,2.95,528188,0
+SUPV.US,D,20230712,000000,2.99,3.03,2.9393,3.01,533509,0
+SUPV.US,D,20230713,000000,3.02,3.21,2.99,3.17,471485,0
+SUPV.US,D,20230714,000000,3.17,3.17,2.96,2.98,905122,0
+SUPV.US,D,20230717,000000,2.97,3.195,2.97,3.18,436540,0
+SUPV.US,D,20230718,000000,3.17,3.27,3.1438,3.17,391999,0
+SUPV.US,D,20230719,000000,3.17,3.23,3.0706,3.09,297837,0
+SUPV.US,D,20230720,000000,3.11,3.16,3.045,3.15,365063,0
+SUPV.US,D,20230721,000000,3.16,3.4,3.09,3.36,878829,0
+SUPV.US,D,20230724,000000,3.4,3.5695,3.23,3.25,820359,0
+SUPV.US,D,20230725,000000,3.23,3.31,3.1757,3.27,302517,0
+SUPV.US,D,20230726,000000,3.26,3.37,3.24,3.37,290079,0
+SUPV.US,D,20230727,000000,3.36,3.37,3.0501,3.08,879247,0
+SUPV.US,D,20230728,000000,3.16,3.23,3.12,3.23,460599,0
+SUPV.US,D,20230731,000000,3.17,3.28,3.16,3.17,193863,0
+SUPV.US,D,20230801,000000,3.15,3.175,3.01,3.08,341601,0
+SUPV.US,D,20230802,000000,3.07,3.0702,2.93,2.95,461656,0
+SUPV.US,D,20230803,000000,2.92,3.03,2.915,2.96,282319,0
+SUPV.US,D,20230804,000000,2.96,3.06,2.93,3,270634,0
+SUPV.US,D,20230807,000000,3.03,3.04,2.93,2.96,289235,0
+SUPV.US,D,20230808,000000,2.93,3.12,2.92,3.05,536515,0
+SUPV.US,D,20230809,000000,3.01,3.09,3,3.06,322264,0
+SUPV.US,D,20230810,000000,3.03,3.18,3,3.06,488756,0
+SUPV.US,D,20230811,000000,3.04,3.2199,3.04,3.14,806443,0
+SUPV.US,D,20230814,000000,2.99,3.06,2.535,2.88,1957849,0
+SUPV.US,D,20230815,000000,2.85,2.9,2.75,2.77,704537,0
+SUPV.US,D,20230816,000000,2.78,2.8499,2.74,2.78,826923,0
+SUPV.US,D,20230817,000000,2.76,2.87,2.74,2.76,483326,0
+SUPV.US,D,20230818,000000,2.7,2.7883,2.69,2.75,367785,0
+SUPV.US,D,20230821,000000,2.78,2.79,2.66,2.68,117988,0
+SUPV.US,D,20230822,000000,2.7,2.76,2.69,2.7,730210,0
+SUPV.US,D,20230823,000000,2.7,2.83,2.685,2.78,458473,0
+SUPV.US,D,20230824,000000,2.81,2.935,2.81,2.86,755040,0
+SUPV.US,D,20230825,000000,2.82,2.9775,2.82,2.95,481482,0
+SUPV.US,D,20230828,000000,2.99,3.25,2.9595,3.22,872086,0
+SUPV.US,D,20230829,000000,3.22,3.315,3.13,3.21,837565,0
+SUPV.US,D,20230830,000000,3.21,3.275,3.04,3.05,776122,0
+SUPV.US,D,20230831,000000,3.11,3.11,2.968,3.07,697826,0
+SUPV.US,D,20230901,000000,3.16,3.16,2.92,2.92,691785,0
+SUPV.US,D,20230905,000000,2.9,2.955,2.86,2.86,424855,0
+SUPV.US,D,20230906,000000,2.86,2.9827,2.79,2.8,421316,0
+SUPV.US,D,20230907,000000,2.77,2.8199,2.68,2.69,559656,0
+SUPV.US,D,20230908,000000,2.75,2.815,2.58,2.6,786174,0
+SUPV.US,D,20230911,000000,2.61,2.68,2.4591,2.5,1029496,0
+SUPV.US,D,20230912,000000,2.56,2.61,2.49,2.53,509333,0
+SUPV.US,D,20230913,000000,2.63,2.67,2.53,2.58,536535,0
+SUPV.US,D,20230914,000000,2.6,2.68,2.55,2.61,528095,0
+SUPV.US,D,20230915,000000,2.59,2.64,2.56,2.58,314283,0
+SUPV.US,D,20230918,000000,2.59,2.67,2.5599,2.64,312709,0
+SUPV.US,D,20230919,000000,2.64,2.69,2.54,2.56,536590,0
+SUPV.US,D,20230920,000000,2.56,2.622,2.47,2.47,558186,0
+SUPV.US,D,20230921,000000,2.45,2.49,2.39,2.41,488373,0
+SUPV.US,D,20230922,000000,2.42,2.45,2.38,2.39,217772,0
+SUPV.US,D,20230925,000000,2.42,2.4499,2.31,2.32,352595,0
+SUPV.US,D,20230926,000000,2.29,2.35,2.239,2.25,456152,0
+SUPV.US,D,20230927,000000,2.26,2.32,2.24,2.25,556924,0
+SUPV.US,D,20230928,000000,2.23,2.31,2.22,2.28,207235,0
+SUPV.US,D,20230929,000000,2.26,2.3342,2.19,2.22,422596,0
+SUPV.US,D,20231002,000000,2.18,2.23,2.11,2.13,375868,0
+SUPV.US,D,20231003,000000,2.15,2.15,1.98,2.01,622113,0
+SUPV.US,D,20231004,000000,2.05,2.05,1.94,1.99,603976,0
+SUPV.US,D,20231005,000000,2.02,2.055,1.9908,2.04,245622,0
+SUPV.US,D,20231006,000000,2,2.08,1.99,2.07,349092,0
+SUPV.US,D,20231009,000000,2.07,2.13,2.01,2.02,178757,0
+SUPV.US,D,20231010,000000,2,2.06,1.94,1.97,537516,0
+SUPV.US,D,20231011,000000,2.02,2.09,2,2.03,458744,0
+SUPV.US,D,20231012,000000,2,2.05,1.97,2.02,407521,0
+SUPV.US,D,20231013,000000,2.07,2.08,1.98,1.99,225467,0
+SUPV.US,D,20231016,000000,1.99,2.09,1.99,2.06,135681,0
+SUPV.US,D,20231017,000000,2.04,2.11,2.0301,2.05,464576,0
+SUPV.US,D,20231018,000000,2.07,2.15,2.0401,2.13,556993,0
+SUPV.US,D,20231019,000000,2.12,2.15,2,2.01,684569,0
+SUPV.US,D,20231020,000000,2.04,2.04,1.92,1.98,643996,0
+SUPV.US,D,20231023,000000,1.86,2.06,1.84,2.02,928222,0
+SUPV.US,D,20231024,000000,2.01,2.07,1.89,1.91,468540,0
+SUPV.US,D,20231025,000000,1.96,2.09,1.91,2.04,538886,0
+SUPV.US,D,20231026,000000,2.03,2.1,1.99,2.07,409944,0
+SUPV.US,D,20231027,000000,2.06,2.1,1.97,1.99,238949,0
+SUPV.US,D,20231030,000000,1.94,2.0169,1.805,1.82,754732,0
+SUPV.US,D,20231031,000000,1.8,1.85,1.76,1.79,542383,0
+SUPV.US,D,20231101,000000,1.825,1.94,1.78,1.94,586549,0
+SUPV.US,D,20231102,000000,1.9,2.03,1.9,1.98,403559,0
+SUPV.US,D,20231103,000000,2.05,2.1,2.02,2.08,436022,0
+SUPV.US,D,20231106,000000,2.1,2.1,2.03,2.05,87609,0
+SUPV.US,D,20231107,000000,2.06,2.1199,2.01,2.03,342684,0
+SUPV.US,D,20231108,000000,2.02,2.039,1.94,1.95,220143,0
+SUPV.US,D,20231109,000000,1.95,2.005,1.88,1.91,278251,0
+SUPV.US,D,20231110,000000,1.93,1.9488,1.86,1.88,274301,0
+SUPV.US,D,20231113,000000,1.87,1.95,1.87,1.92,220441,0
+SUPV.US,D,20231114,000000,1.96,1.98,1.93,1.96,266751,0
+SUPV.US,D,20231115,000000,2,2,1.94,1.97,180494,0
+SUPV.US,D,20231116,000000,1.99,2,1.91,1.96,277996,0
+SUPV.US,D,20231117,000000,2,2.06,1.94,2.05,780225,0
+SUPV.US,D,20231120,000000,2.54,2.61,2.305,2.54,2576027,0
+SUPV.US,D,20231121,000000,2.5,2.56,2.37,2.54,1060132,0
+SUPV.US,D,20231122,000000,2.5,2.65,2.35,2.4,1325047,0
+SUPV.US,D,20231124,000000,2.48,3.03,2.48,3.03,1862187,0
+SUPV.US,D,20231127,000000,3.27,3.495,3.1187,3.27,3599572,0
+SUPV.US,D,20231128,000000,3.35,3.39,3.03,3.32,2161105,0
+SUPV.US,D,20231129,000000,3.3,3.575,3.22,3.54,1876683,0
+SUPV.US,D,20231130,000000,3.58,3.6,3.4,3.41,1121250,0
+SUPV.US,D,20231201,000000,3.48,3.56,3.35,3.39,908074,0
+SUPV.US,D,20231204,000000,3.37,3.4016,3.22,3.34,1046217,0
+SUPV.US,D,20231205,000000,3.32,3.5213,3.32,3.47,986548,0
+SUPV.US,D,20231206,000000,3.53,3.56,3.36,3.49,1100681,0
+SUPV.US,D,20231207,000000,3.5,3.835,3.47,3.74,1465154,0
+SUPV.US,D,20231208,000000,3.81,4,3.71,3.84,1094645,0
+SUPV.US,D,20231211,000000,3.74,3.94,3.6844,3.94,1081244,0
+SUPV.US,D,20231212,000000,3.99,4.09,3.67,3.72,1718760,0
+SUPV.US,D,20231213,000000,3.72,4,3.56,3.97,1495309,0
+SUPV.US,D,20231214,000000,4,4.14,3.8,3.89,1047794,0
+SUPV.US,D,20231215,000000,3.79,3.8699,3.7,3.7,638765,0
+SUPV.US,D,20231218,000000,3.73,3.86,3.6601,3.84,612923,0
+SUPV.US,D,20231219,000000,3.85,3.85,3.7001,3.81,663486,0
+SUPV.US,D,20231220,000000,3.86,4.2613,3.86,4.13,1701463,0
+SUPV.US,D,20231221,000000,4.21,4.775,4.21,4.47,2540883,0
+SUPV.US,D,20231222,000000,4.47,4.72,4.29,4.46,1318216,0
+SUPV.US,D,20231226,000000,4.58,4.66,4.28,4.36,760354,0
+SUPV.US,D,20231227,000000,4.4,4.4438,4.23,4.25,393688,0
+SUPV.US,D,20231228,000000,4.25,4.27,4.13,4.14,634184,0
+SUPV.US,D,20231229,000000,4.12,4.225,3.975,4.06,1046876,0
+SUPV.US,D,20240102,000000,4.04,4.06,3.815,3.94,1115197,0
+SUPV.US,D,20240103,000000,3.84,4,3.7,3.7,701803,0
+SUPV.US,D,20240104,000000,3.69,3.69,3.41,3.43,1711680,0
+SUPV.US,D,20240105,000000,3.46,3.48,3.3505,3.37,719106,0
+SUPV.US,D,20240108,000000,3.38,3.57,3.375,3.56,729253,0
+SUPV.US,D,20240109,000000,3.54,3.56,3.34,3.38,777827,0
+SUPV.US,D,20240110,000000,3.37,3.58,3.3287,3.56,787188,0
+SUPV.US,D,20240111,000000,3.66,3.68,3.4499,3.51,818301,0
+SUPV.US,D,20240112,000000,3.46,3.635,3.46,3.55,548576,0
+SUPV.US,D,20240116,000000,3.5,3.56,3.455,3.54,549162,0
+SUPV.US,D,20240117,000000,3.49,3.78,3.485,3.77,946577,0
+SUPV.US,D,20240118,000000,3.78,3.94,3.65,3.93,1012881,0
+SUPV.US,D,20240119,000000,3.91,4.065,3.88,4.06,1330407,0
+SUPV.US,D,20240122,000000,4.07,4.36,4.07,4.18,1292568,0
+SUPV.US,D,20240123,000000,4.24,4.24,4.02,4.12,1206972,0
+SUPV.US,D,20240124,000000,4.18,4.335,4.128,4.18,1015702,0
+SUPV.US,D,20240125,000000,4.27,4.575,4.2088,4.56,1452188,0
+SUPV.US,D,20240126,000000,4.49,4.65,4.3701,4.53,1582390,0
+SUPV.US,D,20240129,000000,4.44,4.44,4.07,4.37,1618349,0
+SUPV.US,D,20240130,000000,4.35,4.57,4.35,4.4,606004,0
+SUPV.US,D,20240131,000000,4.39,4.58,4.34,4.37,866578,0
+SUPV.US,D,20240201,000000,4.38,4.595,4.38,4.57,1081654,0
+SUPV.US,D,20240202,000000,4.56,4.74,4.5,4.72,1092675,0
+SUPV.US,D,20240205,000000,4.64,4.9,4.312,4.55,1395123,0
+SUPV.US,D,20240206,000000,4.53,4.63,4.435,4.46,882071,0
+SUPV.US,D,20240207,000000,4.11,4.28,3.92,4.01,1484540,0
+SUPV.US,D,20240208,000000,3.9,3.98,3.705,3.73,1497294,0
+SUPV.US,D,20240209,000000,3.73,3.99,3.73,3.94,1309850,0
+SUPV.US,D,20240212,000000,3.92,4.0176,3.9001,3.96,501579,0
+SUPV.US,D,20240213,000000,3.84,3.9599,3.83,3.91,544727,0
+SUPV.US,D,20240214,000000,3.94,4.165,3.94,4.08,715871,0
+SUPV.US,D,20240215,000000,4.1,4.2008,4.02,4.13,788571,0
+SUPV.US,D,20240216,000000,4.12,4.25,4.105,4.25,816109,0
+SUPV.US,D,20240220,000000,4.25,4.4401,4.19,4.31,758794,0
+SUPV.US,D,20240221,000000,4.27,4.3699,4.175,4.28,673046,0
+SUPV.US,D,20240222,000000,4.37,4.55,4.28,4.28,1264995,0
+SUPV.US,D,20240223,000000,4.34,4.41,4.185,4.37,963797,0
+SUPV.US,D,20240226,000000,4.38,4.655,4.36,4.41,1409923,0
+SUPV.US,D,20240227,000000,4.42,4.545,4.19,4.19,1664051,0
+SUPV.US,D,20240228,000000,4.15,4.355,4.07,4.08,984870,0
+SUPV.US,D,20240229,000000,4.08,4.3593,4.08,4.35,1428080,0
+SUPV.US,D,20240301,000000,4.29,4.47,4.21,4.31,1005176,0
+SUPV.US,D,20240304,000000,4.5,4.67,4.32,4.37,1680969,0
+SUPV.US,D,20240305,000000,4.34,4.5,4.2,4.22,783735,0
+SUPV.US,D,20240306,000000,4.34,4.67,4.28,4.57,2230093,0
+SUPV.US,D,20240307,000000,4.67,4.815,4.45,4.8,1705475,0
+SUPV.US,D,20240308,000000,4.81,4.81,4.475,4.58,1135236,0
+SUPV.US,D,20240311,000000,4.59,4.6,4.355,4.39,850962,0
+SUPV.US,D,20240312,000000,4.45,4.6686,4.38,4.5,2125200,0
+SUPV.US,D,20240313,000000,4.5,5.275,4.5,5.2,3563398,0
+SUPV.US,D,20240314,000000,5.17,5.24,4.885,4.96,2056454,0
+SUPV.US,D,20240315,000000,4.92,5.3,4.87,5.29,1698587,0
+SUPV.US,D,20240318,000000,5.31,5.42,5.11,5.4,1544244,0
+SUPV.US,D,20240319,000000,5.35,5.81,5.25,5.52,1747141,0
+SUPV.US,D,20240320,000000,5.51,5.695,5.3801,5.67,2072742,0
+SUPV.US,D,20240321,000000,5.7,5.915,5.485,5.88,1624310,0
+SUPV.US,D,20240322,000000,5.96,6.2,5.78,5.9,1967400,0
+SUPV.US,D,20240325,000000,5.94,6.21,5.815,5.98,1893005,0
+SUPV.US,D,20240326,000000,5.98,5.98,5.64,5.64,1460919,0
+SUPV.US,D,20240327,000000,5.69,5.85,5.54,5.83,1005502,0
+SUPV.US,D,20240328,000000,5.86,5.975,5.59,5.71,990901,0
+SUPV.US,D,20240401,000000,5.68,5.789,5.603,5.66,650966,0
+SUPV.US,D,20240402,000000,5.69,5.69,5.4342,5.46,669298,0
+SUPV.US,D,20240403,000000,5.47,5.86,5.44,5.75,1198019,0
+SUPV.US,D,20240404,000000,5.82,6,5.64,5.7,1436869,0
+SUPV.US,D,20240405,000000,5.7,6.03,5.64,5.95,1842631,0
+SUPV.US,D,20240408,000000,6.08,6.2,5.935,6.11,1126581,0
+SUPV.US,D,20240409,000000,6.15,6.3795,5.88,6.03,1563449,0
+SUPV.US,D,20240410,000000,5.92,6.17,5.73,5.9,1987982,0
+SUPV.US,D,20240411,000000,6.02,6.0642,5.678,6.01,1562933,0
+SUPV.US,D,20240412,000000,5.95,6,5.728,5.83,1679366,0
+SUPV.US,D,20240415,000000,5.87,5.96,5.34,5.35,1687382,0
+SUPV.US,D,20240416,000000,5.21,5.495,5.14,5.39,1346541,0
+SUPV.US,D,20240417,000000,5.42,5.435,5.17,5.34,1139031,0
+SUPV.US,D,20240418,000000,5.35,5.4799,5.27,5.3,988813,0
+SUPV.US,D,20240419,000000,5.19,5.58,5.19,5.51,1154696,0
+SUPV.US,D,20240422,000000,5.51,6.2,5.4799,6.2,2635272,0
+SUPV.US,D,20240423,000000,6.2,6.39,6.01,6.08,2889504,0
+SUPV.US,D,20240424,000000,6.17,6.19,5.655,5.72,1839229,0
+SUPV.US,D,20240425,000000,5.63,5.83,5.565,5.75,1258900,0
+SUPV.US,D,20240426,000000,5.79,6.03,5.7,6.03,1417547,0
+SUPV.US,D,20240429,000000,6.08,6.2883,5.96,6.24,1147971,0
+SUPV.US,D,20240430,000000,6.21,6.6794,6.21,6.33,2020578,0
+SUPV.US,D,20240501,000000,6.3,6.57,6.15,6.43,1073573,0
+SUPV.US,D,20240502,000000,6.42,6.61,6.28,6.51,1307290,0
+SUPV.US,D,20240503,000000,6.75,6.9,6.44,6.87,2140121,0
+SUPV.US,D,20240506,000000,6.91,7.51,6.9,7.47,2680116,0
+SUPV.US,D,20240507,000000,7.6,7.6,7.065,7.19,2780162,0
+SUPV.US,D,20240508,000000,7.27,7.582,7.17,7.29,2401005,0
+SUPV.US,D,20240509,000000,7.23,7.27,6.95,7.22,1324835,0
+SUPV.US,D,20240510,000000,7.3,7.43,7.03,7.1,1510294,0
+SUPV.US,D,20240513,000000,7.17,7.21,6.85,7,1321670,0
+SUPV.US,D,20240514,000000,7.01,7.425,6.925,7.41,1381281,0
+SUPV.US,D,20240515,000000,7.6,7.82,7.45,7.72,2208195,0
+SUPV.US,D,20240516,000000,7.74,7.75,7.475,7.61,1304224,0
+SUPV.US,D,20240517,000000,7.64,7.7587,7.52,7.59,1263063,0
+SUPV.US,D,20240520,000000,7.57,7.84,7.49,7.67,935971,0
+SUPV.US,D,20240521,000000,7.65,7.7606,7.37,7.51,1336045,0
+SUPV.US,D,20240522,000000,7.47,7.5,6.81,7.01,1658005,0
+SUPV.US,D,20240523,000000,6.94,6.971,6.375,6.4,2140338,0
+SUPV.US,D,20240524,000000,6.49,6.7292,6.225,6.48,1653300,0
+SUPV.US,D,20240528,000000,6.61,6.82,6.46,6.55,1462390,0
+SUPV.US,D,20240529,000000,6.4,6.77,6.4,6.77,1156530,0
+SUPV.US,D,20240530,000000,6.94,7.54,6.87,7.49,2669222,0
+SUPV.US,D,20240531,000000,7.51,7.5299,6.965,7.24,1238037,0
+SUPV.US,D,20240603,000000,7.3,7.41,6.89,6.96,1316997,0
+SUPV.US,D,20240604,000000,6.85,6.86,6.25,6.4,1739574,0
+SUPV.US,D,20240605,000000,6.45,6.52,6.12,6.4,2038951,0
+SUPV.US,D,20240606,000000,6.48,6.48,6.11,6.16,1138698,0
+SUPV.US,D,20240607,000000,6.08,6.35,6,6.2,817554,0
+SUPV.US,D,20240610,000000,6.15,6.5,6.0103,6.45,1134527,0
+SUPV.US,D,20240611,000000,6.44,6.48,6.19,6.19,804849,0
+SUPV.US,D,20240612,000000,6.39,6.8105,6.175,6.56,1693771,0
+SUPV.US,D,20240613,000000,7.16,7.49,6.91,7.21,3319345,0
+SUPV.US,D,20240614,000000,7.23,7.23,7.02,7.17,739404,0
+SUPV.US,D,20240617,000000,7.15,7.22,6.825,6.85,542963,0
+SUPV.US,D,20240618,000000,6.75,7.125,6.75,6.99,676270,0
+SUPV.US,D,20240620,000000,7.03,7.03,6.58,6.69,735544,0
+SUPV.US,D,20240621,000000,6.62,6.63,6.41,6.58,621688,0
+SUPV.US,D,20240624,000000,6.69,6.74,6.46,6.71,607836,0
+SUPV.US,D,20240625,000000,6.75,6.84,6.67,6.73,524408,0
+SUPV.US,D,20240626,000000,6.69,6.84,6.495,6.52,574942,0
+SUPV.US,D,20240627,000000,6.55,6.9,6.5,6.85,658184,0
+SUPV.US,D,20240628,000000,6.9,6.93,6.61,6.78,809571,0
+SUPV.US,D,20240701,000000,6.82,6.82,6.035,6.13,2083680,0
+SUPV.US,D,20240702,000000,6,6.27,5.95,6.24,914345,0
+SUPV.US,D,20240703,000000,6.2,6.5,6.2,6.46,647487,0
+SUPV.US,D,20240705,000000,6.41,6.45,6.252,6.3,562792,0
+SUPV.US,D,20240708,000000,6.32,6.475,6.24,6.36,462422,0
+SUPV.US,D,20240709,000000,6.38,6.655,6.33,6.39,361080,0
+SUPV.US,D,20240710,000000,6.38,6.675,6.372,6.54,561151,0
+SUPV.US,D,20240711,000000,6.66,6.665,6.425,6.45,967403,0
+SUPV.US,D,20240712,000000,6.51,6.56,6.3,6.33,458723,0
+SUPV.US,D,20240715,000000,6.51,6.52,6.03,6.04,721418,0
+SUPV.US,D,20240716,000000,6.02,6.32,5.96,6.29,1031759,0
+SUPV.US,D,20240717,000000,6.21,6.2699,5.9,6.03,1048774,0
+SUPV.US,D,20240718,000000,6.08,6.1199,5.85,5.9,917677,0
+SUPV.US,D,20240719,000000,5.86,6.272,5.85,6.09,964060,0
+SUPV.US,D,20240722,000000,6.07,6.248,6.07,6.08,810857,0
+SUPV.US,D,20240723,000000,6.04,6.5,6.04,6.49,903947,0
+SUPV.US,D,20240724,000000,6.45,6.52,6.19,6.22,502377,0
+SUPV.US,D,20240725,000000,6.23,6.31,5.975,6.07,536155,0
+SUPV.US,D,20240726,000000,6.17,6.22,6.08,6.18,414209,0
+SUPV.US,D,20240729,000000,6.2,6.2,5.905,6.01,631539,0
+SUPV.US,D,20240730,000000,6.01,6.105,5.88,5.88,693916,0
+SUPV.US,D,20240731,000000,5.97,6.43,5.96,6.28,702858,0
+SUPV.US,D,20240801,000000,6.28,6.36,6.01,6.06,828636,0
+SUPV.US,D,20240802,000000,5.88,5.88,5.61,5.61,970675,0
+SUPV.US,D,20240805,000000,5.11,5.615,5,5.57,1510482,0
+SUPV.US,D,20240806,000000,5.6,5.85,5.47,5.76,713806,0
+SUPV.US,D,20240807,000000,5.9,5.96,5.61,5.66,926775,0
+SUPV.US,D,20240808,000000,5.82,6.51,5.805,6.5,2375141,0
+SUPV.US,D,20240809,000000,6.5,6.85,6.5,6.85,1270801,0
+SUPV.US,D,20240812,000000,6.85,6.99,6.805,6.96,968754,0
+SUPV.US,D,20240813,000000,7,7.15,6.88,7.13,1597445,0
+SUPV.US,D,20240814,000000,7.21,7.4,7.11,7.19,1806274,0
+SUPV.US,D,20240815,000000,7.27,7.56,7.14,7.38,1485550,0
+SUPV.US,D,20240816,000000,7.4,7.52,7.14,7.16,858301,0
+SUPV.US,D,20240819,000000,7.1,7.39,6.94,7.36,1255418,0
+SUPV.US,D,20240820,000000,7.36,7.505,7.08,7.35,965565,0
+SUPV.US,D,20240821,000000,7.35,7.35,7.07,7.13,902909,0
+SUPV.US,D,20240822,000000,7.1,7.12,6.76,6.76,935434,0
+SUPV.US,D,20240823,000000,6.75,7.01,6.75,6.95,1034644,0
+SUPV.US,D,20240826,000000,7.1,7.1,6.75,6.88,925033,0
+SUPV.US,D,20240827,000000,6.8,7.08,6.75,7,885881,0
+SUPV.US,D,20240828,000000,6.95,7.0992,6.84,7,628660,0
+SUPV.US,D,20240829,000000,7,7.3901,6.92,7.3,1511012,0
+SUPV.US,D,20240830,000000,7.4,7.98,7.27,7.34,2436361,0
+SUPV.US,D,20240903,000000,7.22,7.71,7.18,7.37,1279301,0
+SUPV.US,D,20240904,000000,7.35,7.845,7.3127,7.8,1768179,0
+SUPV.US,D,20240905,000000,7.8,7.94,7.59,7.71,1474504,0
+SUPV.US,D,20240906,000000,7.74,7.79,7.38,7.47,924626,0
+SUPV.US,D,20240909,000000,7.59,7.895,7.58,7.75,1245087,0
+SUPV.US,D,20240910,000000,7.79,7.83,7.15,7.54,1134730,0
+SUPV.US,D,20240911,000000,7.54,7.995,7.42,7.84,1117867,0
+SUPV.US,D,20240912,000000,7.86,8.255,7.82,8.17,1698980,0
+SUPV.US,D,20240913,000000,8.23,8.32,8.09,8.28,1197825,0
+SUPV.US,D,20240916,000000,8.33,8.7399,8.221,8.28,2035107,0
+SUPV.US,D,20240917,000000,8.35,8.4,8.0601,8.21,901133,0
+SUPV.US,D,20240918,000000,8.27,8.4742,8.15,8.26,868742,0
+SUPV.US,D,20240919,000000,8.57,8.6,8.29,8.38,1312356,0
+SUPV.US,D,20240920,000000,8.34,8.3899,8.22,8.27,943192,0
+SUPV.US,D,20240923,000000,8.27,8.35,8.05,8.28,809106,0
+SUPV.US,D,20240924,000000,8.34,8.34,7.8305,7.93,950006,0
+SUPV.US,D,20240925,000000,7.89,7.93,7.565,7.59,1700478,0
+SUPV.US,D,20240926,000000,7.69,7.75,7.365,7.43,916185,0
+SUPV.US,D,20240927,000000,7.45,7.55,7.36,7.38,700943,0
+SUPV.US,D,20240930,000000,7.36,7.36,7.02,7.11,1588832,0
+SUPV.US,D,20241001,000000,7.1,7.33,6.9,7.18,1283782,0
+SUPV.US,D,20241002,000000,7.24,7.245,6.955,7.16,814265,0
+SUPV.US,D,20241003,000000,7.1,7.418,7.087,7.38,1316026,0
+SUPV.US,D,20241004,000000,7.39,7.47,7.29,7.34,549848,0
+SUPV.US,D,20241007,000000,7.32,7.32,6.965,7.03,986852,0
+SUPV.US,D,20241008,000000,6.95,7.29,6.95,7.29,1005452,0
+SUPV.US,D,20241009,000000,7.28,7.635,7.1501,7.59,1431649,0
+SUPV.US,D,20241010,000000,7.6,7.89,7.49,7.82,1054680,0
+SUPV.US,D,20241011,000000,7.83,8.03,7.77,7.93,599953,0
+SUPV.US,D,20241014,000000,7.91,8.125,7.63,7.67,753978,0
+SUPV.US,D,20241015,000000,7.7,7.945,7.54,7.93,1124640,0
+SUPV.US,D,20241016,000000,7.98,8.11,7.625,7.63,1332088,0
+SUPV.US,D,20241017,000000,7.65,7.895,7.61,7.74,812003,0
+SUPV.US,D,20241018,000000,7.72,7.92,7.62,7.91,668546,0
+SUPV.US,D,20241021,000000,7.88,8.15,7.73,8.05,960606,0
+SUPV.US,D,20241022,000000,8.05,8.1792,7.89,7.93,510553,0
+SUPV.US,D,20241023,000000,7.89,7.89,7.61,7.78,687222,0
+SUPV.US,D,20241024,000000,7.83,8.46,7.83,8.45,998357,0
+SUPV.US,D,20241025,000000,8.53,8.87,8.38,8.83,1281374,0
+SUPV.US,D,20241028,000000,8.88,9.22,8.85,8.93,1927661,0
+SUPV.US,D,20241029,000000,9.01,9.4,8.98,9.11,1349121,0
+SUPV.US,D,20241030,000000,9.1,9.26,8.78,8.91,1439105,0
+SUPV.US,D,20241031,000000,8.91,9.17,8.76,9.1,1308864,0
+SUPV.US,D,20241101,000000,9.14,9.38,8.872,8.91,1127834,0
+SUPV.US,D,20241104,000000,8.92,9.17,8.69,8.85,801755,0
+SUPV.US,D,20241105,000000,8.85,9.12,8.6,8.82,1105436,0
+SUPV.US,D,20241106,000000,9.08,9.74,8.9,9.67,1988258,0
+SUPV.US,D,20241107,000000,9.73,10.04,9.6,9.8,1909269,0
+SUPV.US,D,20241108,000000,9.8,9.99,9.5353,9.72,1369107,0
+SUPV.US,D,20241111,000000,9.8,9.8,9.4,9.7,681401,0
+SUPV.US,D,20241112,000000,9.78,9.94,9.48,9.9,849205,0
+SUPV.US,D,20241113,000000,10,10.07,9.8,9.96,1046020,0
+SUPV.US,D,20241114,000000,10.05,10.4818,9.98,10.38,1396107,0
+SUPV.US,D,20241115,000000,10.39,10.76,10.25,10.62,1303778,0
+SUPV.US,D,20241118,000000,10.75,11.4456,10.6,11.25,1711919,0
+SUPV.US,D,20241119,000000,11.11,11.368,10.92,11.16,1303616,0
+SUPV.US,D,20241120,000000,11.28,11.42,10.85,11.42,1500830,0
+SUPV.US,D,20241121,000000,11.62,11.62,10.615,10.7,1535533,0
+SUPV.US,D,20241122,000000,10.62,10.905,10.341,10.7,2214767,0
+SUPV.US,D,20241125,000000,10.95,11.0025,10.45,10.89,1736662,0
+SUPV.US,D,20241126,000000,10.625,11.7,10.2601,11.42,2281043,0
+SUPV.US,D,20241127,000000,11.55,11.8697,11.23,11.39,1233411,0
+SUPV.US,D,20241129,000000,11.285,11.99,11.12,11.93,663112,0
+SUPV.US,D,20241202,000000,12.2,12.52,11.815,12.19,1999036,0
+SUPV.US,D,20241203,000000,12.19,12.4999,12.03,12.22,784593,0
+SUPV.US,D,20241204,000000,12.29,12.39,11.63,11.74,1173424,0
+SUPV.US,D,20241205,000000,11.8001,12.552,11.8,12.39,1172054,0
+SUPV.US,D,20241206,000000,12.4595,12.645,12.2,12.55,1046721,0
+SUPV.US,D,20241209,000000,12.6,12.84,12.18,12.45,1053222,0
+SUPV.US,D,20241210,000000,12.6512,12.9,12.0101,12.16,964488,0
+SUPV.US,D,20241211,000000,12.22,13.04,11.77,13.03,1293523,0
+SUPV.US,D,20241212,000000,13.215,13.5,12.93,13.18,1261350,0
+SUPV.US,D,20241213,000000,13.235,13.4499,12.96,13.22,792377,0
+SUPV.US,D,20241216,000000,13.76,15.7,13.66,15.4,2744274,0
+SUPV.US,D,20241217,000000,15.56,16.27,14.88,15.54,2311680,0
+SUPV.US,D,20241218,000000,15.65,15.96,14.27,14.47,1983333,0
+SUPV.US,D,20241219,000000,14.85,15.66,14.5,14.5,1502512,0
+SUPV.US,D,20241220,000000,14.3,15.59,14.1,15.41,1503873,0
+SUPV.US,D,20241223,000000,15.51,15.56,14.8573,15.49,1265745,0
+SUPV.US,D,20241224,000000,15.49,15.83,15.42,15.83,524187,0
+SUPV.US,D,20241226,000000,15.69,15.925,15.49,15.52,775482,0
+SUPV.US,D,20241227,000000,15.78,15.835,15.1,15.51,1019200,0
+SUPV.US,D,20241230,000000,15.4,15.5939,14.88,15.13,1295731,0
+SUPV.US,D,20241231,000000,15.278,15.4,14.85,15.11,340590,0
+SUPV.US,D,20250102,000000,15.17,16.8,14.9657,16.67,1832209,0
+SUPV.US,D,20250103,000000,16.82,17.1332,16.18,17.08,1580795,0
+SUPV.US,D,20250106,000000,17.77,18.3,17.42,17.64,1554944,0
+SUPV.US,D,20250107,000000,18.16,19.1986,17.67,18.32,2478859,0
+SUPV.US,D,20250108,000000,18.4,19.1,17.9,18.53,1809226,0
+SUPV.US,D,20250110,000000,18.88,19.46,18.31,19.16,1884098,0
+SUPV.US,D,20250113,000000,19.16,19.16,17.36,17.8,2200046,0
+SUPV.US,D,20250114,000000,18.41,19.41,18.13,19.15,1553073,0
+SUPV.US,D,20250115,000000,19.72,19.75,18.36,18.72,1647042,0
+SUPV.US,D,20250116,000000,18.75,18.84,17.7,17.95,1673902,0
+SUPV.US,D,20250117,000000,17.92,18.141,16.614,16.79,2118335,0
+SUPV.US,D,20250121,000000,16.96,17.83,16.67,17.82,1392488,0
+SUPV.US,D,20250122,000000,17.82,17.97,17.33,17.76,931419,0
+SUPV.US,D,20250123,000000,17.68,17.9,16.89,17.09,1060921,0
+SUPV.US,D,20250124,000000,17.075,17.58,16.16,16.67,1201024,0
+SUPV.US,D,20250127,000000,16.235,16.4,15.55,16.11,2412122,0
+SUPV.US,D,20250128,000000,16.3,16.6,15.5205,16.11,1456240,0
+SUPV.US,D,20250129,000000,16.15,16.97,15.76,16.83,1255465,0
+SUPV.US,D,20250130,000000,17.32,17.4084,16.8,16.95,1022191,0
+SUPV.US,D,20250131,000000,17.08,17.08,16.36,16.45,607823,0
+SUPV.US,D,20250203,000000,15.79,16.1199,15.51,15.97,1233482,0
+SUPV.US,D,20250204,000000,15.97,16.41,15.7,16.07,739705,0
+SUPV.US,D,20250205,000000,16.08,16.08,15.41,15.51,791976,0
+SUPV.US,D,20250206,000000,15.58,16.565,15.5,16.52,842094,0
+SUPV.US,D,20250207,000000,16.46,16.5,15.13,15.32,1328446,0
+SUPV.US,D,20250210,000000,15.35,16.19,15.07,15.17,1221779,0
+SUPV.US,D,20250211,000000,14.91,15.0235,13.88,13.93,1613539,0
+SUPV.US,D,20250212,000000,13.78,14.58,13.66,14.12,1305156,0
+SUPV.US,D,20250213,000000,14.36,14.58,14.08,14.53,969443,0
+SUPV.US,D,20250214,000000,14.58,14.73,14.34,14.59,968395,0
+SUPV.US,D,20250218,000000,13.6005,14.69,13.45,14.5,1353248,0
+SUPV.US,D,20250219,000000,14.54,14.82,14.228,14.35,1024747,0
+SUPV.US,D,20250220,000000,14.42,14.87,14.02,14.8,974258,0
+SUPV.US,D,20250221,000000,14.895,15.1399,13.92,14,853440,0
+SUPV.US,D,20250224,000000,14.2,14.43,13.5601,13.91,815405,0
+SUPV.US,D,20250225,000000,13.905,13.97,13.12,13.66,1283512,0
+SUPV.US,D,20250226,000000,13.64,14.19,13.55,13.82,927939,0
+SUPV.US,D,20250227,000000,13.9,13.98,12.74,12.76,908934,0
+SUPV.US,D,20250228,000000,12.5,13.51,12.45,13.29,1304130,0
+SUPV.US,D,20250303,000000,13.82,14.37,13.2407,13.44,918217,0
+SUPV.US,D,20250304,000000,13.03,13.65,12.5701,13.27,639052,0
+SUPV.US,D,20250305,000000,13.24,14.12,13.01,14.09,572962,0
+SUPV.US,D,20250306,000000,13.87,14.14,13.3354,13.49,834299,0
+SUPV.US,D,20250307,000000,13.775,13.88,13.02,13.85,1062002,0
+SUPV.US,D,20250310,000000,13.02,13.58,12.47,12.53,1341369,0
+SUPV.US,D,20250311,000000,12.595,12.89,12.01,12.6,1540622,0
+SUPV.US,D,20250312,000000,12.85,13.74,12.6236,13.71,1201939,0
+SUPV.US,D,20250313,000000,13.4672,13.76,12.9514,13.12,662488,0
+SUPV.US,D,20250314,000000,13.3422,14.195,13.29,14.18,969843,0
+SUPV.US,D,20250317,000000,14.2168,14.36,13.67,13.7,856098,0
+SUPV.US,D,20250318,000000,13.545,13.545,12.83,12.91,1096032,0
+SUPV.US,D,20250319,000000,13.0529,13.91,12.98,13.89,802641,0
+SUPV.US,D,20250320,000000,13.53,13.97,13.47,13.59,813143,0
+SUPV.US,D,20250321,000000,13.25,14.46,13.23,14.25,916586,0
+SUPV.US,D,20250324,000000,14.5,14.8,13.98,13.98,718986,0
+SUPV.US,D,20250325,000000,13.924,15.16,13.91,15.08,932448,0
+SUPV.US,D,20250326,000000,15.115,15.41,14.3201,14.58,1223116,0
+SUPV.US,D,20250327,000000,15,15.3799,14.02,14.08,1039256,0
+SUPV.US,D,20250328,000000,13.71,14.04,13.32,13.66,641115,0
+SUPV.US,D,20250331,000000,13.03,13.28,12.7,13.06,1087123,0
+SUPV.US,D,20250401,000000,13.2781,13.45,12.86,13.23,754402,0
+SUPV.US,D,20250402,000000,13.105,13.325,12.9403,13.25,558276,0
+SUPV.US,D,20250403,000000,12.62,12.82,12.395,12.51,779702,0
+SUPV.US,D,20250404,000000,11.73,11.77,10.55,10.97,2163438,0
+SUPV.US,D,20250407,000000,10.14,11.22,9.93,10.56,1637257,0
+SUPV.US,D,20250408,000000,11.2,11.505,10.64,10.83,2351562,0
+SUPV.US,D,20250409,000000,10.87,12.3,10.102,12.15,3022666,0
+SUPV.US,D,20250410,000000,11.6601,12.0799,11.095,11.81,1271315,0
+SUPV.US,D,20250411,000000,11.96,13.47,11.9,13.09,1590507,0
+SUPV.US,D,20250414,000000,14.48,15.98,14.45,15.42,3134489,0
+SUPV.US,D,20250415,000000,15.282,15.71,14.69,14.87,1581377,0
+SUPV.US,D,20250416,000000,14.8177,15.39,14.58,15.16,982330,0
+SUPV.US,D,20250417,000000,15.33,15.7795,15.17,15.36,400490,0
+SUPV.US,D,20250421,000000,15.35,15.65,14.91,15.09,789685,0
+SUPV.US,D,20250422,000000,15.4,16.135,15.26,15.96,1145723,0
+SUPV.US,D,20250423,000000,16.72,17.02,16,16.27,1126414,0
+SUPV.US,D,20250424,000000,16.2,16.6671,15.61,15.78,969143,0
+SUPV.US,D,20250425,000000,15.8,16.045,15.56,15.84,855724,0
+SUPV.US,D,20250428,000000,16.02,16.19,15.245,15.56,719915,0
+SUPV.US,D,20250429,000000,15.436,15.748,15.34,15.61,835033,0
+SUPV.US,D,20250430,000000,15.37,15.39,14.833445,15,675125,0
+SUPV.US,D,20250501,000000,15.145,15.55,14.44,14.53,707251,0
+SUPV.US,D,20250502,000000,14.95,15.0781,14.4,14.45,471092,0
+SUPV.US,D,20250505,000000,14.4,14.95,14.015,14.06,776576,0
+SUPV.US,D,20250506,000000,13.82,14.87,13.77,14.6,674459,0
+SUPV.US,D,20250507,000000,14.65,14.845,14.37,14.6,920756,0
+SUPV.US,D,20250508,000000,14.71,14.99,14.2591,14.6,596764,0
+SUPV.US,D,20250509,000000,14.55,15.28,14.55,15.06,676447,0
+SUPV.US,D,20250512,000000,15.64,15.945,15.22,15.81,1356560,0
+SUPV.US,D,20250513,000000,15.875,16.38,15.68,15.95,947353,0
+SUPV.US,D,20250514,000000,15.9,16.1,15.48,15.85,841484,0
+SUPV.US,D,20250515,000000,15.98,16.01,15.05,15.4,740905,0
+SUPV.US,D,20250516,000000,15.52,15.67,15.1,15.63,801192,0
+SUPV.US,D,20250519,000000,15.5,16.8968,15.4101,16.46,1392996,0
+SUPV.US,D,20250520,000000,16.7199,16.75,16.02,16.38,993717,0
+SUPV.US,D,20250521,000000,16.57,16.71,15.6,15.68,1393685,0
+SUPV.US,D,20250522,000000,15.47,16.36,15.44,15.94,1191932,0
+SUPV.US,D,20250523,000000,15.04,15.99,15.04,15.7,1055008,0
+SUPV.US,D,20250527,000000,15.91,15.91,14.682,14.71,2024130,0
+SUPV.US,D,20250528,000000,14.555,14.5938,13.01,14.04,2954759,0
+SUPV.US,D,20250529,000000,14.53,14.75,13.18,13.18,1456275,0
+SUPV.US,D,20250530,000000,13.11,13.195,12.8,13.02,1062337,0
+SUPV.US,D,20250602,000000,12.92,13.32,12.63,12.78,986113,0
+SUPV.US,D,20250603,000000,12.715,12.985,12.52,12.63,1100263,0
+SUPV.US,D,20250604,000000,12.645,12.655,11.69,11.71,1755369,0
+SUPV.US,D,20250605,000000,11.915,11.97,11.56,11.83,1400685,0
+SUPV.US,D,20250606,000000,12,12.33,11.57,12.1,1257218,0
+SUPV.US,D,20250609,000000,12.16,12.28,11.77,11.9,1648947,0
+SUPV.US,D,20250610,000000,11.955,12.78,11.91,12.49,1906008,0
+SUPV.US,D,20250611,000000,12.48,12.6,11.77,11.89,1856001,0
+SUPV.US,D,20250612,000000,11.76,12.12,11.7,12.08,994749,0
+SUPV.US,D,20250613,000000,11.81,11.93,11.23,11.36,1231642,0
+SUPV.US,D,20250616,000000,11.35,11.5,11.235,11.29,452731,0
+SUPV.US,D,20250617,000000,11.17,11.48,10.8705,11.11,802580,0
+SUPV.US,D,20250618,000000,11.16,11.35,10.9,10.94,935157,0
+SUPV.US,D,20250620,000000,10.85,10.94,10.58,10.69,917108,0
+SUPV.US,D,20250623,000000,10.58,10.7078,10.26,10.5,1235580,0
+SUPV.US,D,20250624,000000,10.695,11.55,10.6,11.39,1639663,0
+SUPV.US,D,20250625,000000,11.46,11.51,11.03,11.07,1021551,0
+SUPV.US,D,20250626,000000,11.21,11.3706,11.02,11.07,801846,0
+SUPV.US,D,20250627,000000,11.0401,11.12,10.76,10.98,769865,0
+SUPV.US,D,20250630,000000,10.99,11.19,10.28,10.59,1111296,0
+SUPV.US,D,20250701,000000,10.545,10.79,10.31,10.63,1030781,0
+SUPV.US,D,20250702,000000,10.63,10.88,10.5301,10.63,716857,0
+SUPV.US,D,20250703,000000,10.62,10.85,10.59,10.75,451467,0
+SUPV.US,D,20250707,000000,10.715,10.72,10.01,10.11,936981,0
+SUPV.US,D,20250708,000000,10.2994,10.94,10.03,10.94,1352824,0
+SUPV.US,D,20250709,000000,10.98,11.085,10.5759,10.6,735573,0
+SUPV.US,D,20250710,000000,10.72,10.76,10.25,10.41,977719,0
+SUPV.US,D,20250711,000000,10.22,10.2999,9.83,9.86,1058930,0
+SUPV.US,D,20250714,000000,9.85,10.09,9.55,9.94,1244786,0
+SUPV.US,D,20250715,000000,10.025,10.22,9.71,10.1,1058474,0
+SUPV.US,D,20250716,000000,10.15,10.165,9.48,9.63,1605088,0
+SUPV.US,D,20250717,000000,9.73,10.1,9.64,9.94,1025424,0
+SUPV.US,D,20250718,000000,9.98,10.29,9.71,9.75,805453,0
+SUPV.US,D,20250721,000000,9.795,9.98,9.52,9.62,980129,0
+SUPV.US,D,20250722,000000,9.65,9.895,9.53,9.65,844644,0
+SUPV.US,D,20250723,000000,9.8469,10.06,9.68,9.97,787442,0
+SUPV.US,D,20250724,000000,9.87,10.22,9.77,10.14,706835,0
+SUPV.US,D,20250725,000000,10.15,10.58,10.1201,10.35,1308901,0
+SUPV.US,D,20250728,000000,10.31,10.43,9.97,10,1652106,0
+SUPV.US,D,20250729,000000,10.03,11.0183,9.9701,10.93,2197338,0
+SUPV.US,D,20250730,000000,11.1,11.188,10.57,10.68,1498951,0
+SUPV.US,D,20250731,000000,10.6,10.75,10.2291,10.34,1059527,0
+SUPV.US,D,20250801,000000,10.1881,10.3075,9.91,9.95,1256250,0
+SUPV.US,D,20250804,000000,10.01,10.465,9.99,10.42,975740,0
+SUPV.US,D,20250805,000000,10.49,11.11,10.32,10.99,1431420,0
+SUPV.US,D,20250806,000000,11.025,11.705,11.02,11.7,1916602,0
+SUPV.US,D,20250807,000000,11.81,11.89,11.18,11.26,1309798,0
+SUPV.US,D,20250808,000000,11.26,11.365,10.73,10.96,1054550,0
+SUPV.US,D,20250811,000000,10.86,11.085,10.715,10.95,1228119,0
+SUPV.US,D,20250812,000000,11.1,11.36,10.8501,11.02,1138539,0
+SUPV.US,D,20250813,000000,11.0889,11.28,10.7801,10.92,1238513,0
+SUPV.US,D,20250814,000000,10.67,10.75,9.46,9.87,4002433,0
+SUPV.US,D,20250815,000000,9.9997,9.9997,9.6,9.68,824753,0
+SUPV.US,D,20250818,000000,9.588,10.16,9.49,10.05,1249781,0
+SUPV.US,D,20250819,000000,10.03,10.1299,9.3666,9.42,1788784,0
+SUPV.US,D,20250820,000000,9.34,9.67,9.23,9.34,874808,0
+SUPV.US,D,20250821,000000,9.26,9.52,9.09,9.24,1017334,0
+SUPV.US,D,20250822,000000,9.27,9.53,9.04,9.08,1155842,0
+SUPV.US,D,20250825,000000,8.93,9,8.12,8.17,2183920,0
+SUPV.US,D,20250826,000000,8.11,8.48,8.11,8.33,1683659,0
+SUPV.US,D,20250827,000000,8.275,8.275,7.8,7.93,2133221,0
+SUPV.US,D,20250828,000000,8.0799,8.29,7.94,7.96,1119338,0
+SUPV.US,D,20250829,000000,7.962,7.962,7.77,7.84,705732,0
+SUPV.US,D,20250902,000000,7.635,7.79,7.27,7.78,2135825,0
+SUPV.US,D,20250903,000000,7.86,7.89,7.41,7.5,1476904,0
+SUPV.US,D,20250904,000000,7.515,8,7.42,7.86,1540488,0
+SUPV.US,D,20250905,000000,8.2913,8.3023,7.515,8.01,2305477,0
+SUPV.US,D,20250908,000000,6.645,6.93,6.03,6.09,4006092,0
+SUPV.US,D,20250909,000000,6.095,6.44,5.84,5.9,2257655,0
+SUPV.US,D,20250910,000000,5.998,6.36,5.9801,6.26,2077593,0
+SUPV.US,D,20250911,000000,6.378,6.4,5.84,5.92,2157878,0
+SUPV.US,D,20250912,000000,5.875,5.938,5.35,5.53,3465560,0
+SUPV.US,D,20250915,000000,5.4833,5.67,5.32,5.36,1957656,0
+SUPV.US,D,20250916,000000,5.51,5.79,5.39,5.51,1289098,0
+SUPV.US,D,20250917,000000,5.59,5.7963,5.455,5.6,2175103,0
+SUPV.US,D,20250918,000000,5.71,5.71,5.02,5.15,3228851,0
+SUPV.US,D,20250919,000000,5.2213,5.2213,4.87,5.02,1685759,0
+SUPV.US,D,20250922,000000,5.795,6.24,5.67,6.22,4466342,0
+SUPV.US,D,20250923,000000,6.455,6.46,6.1,6.12,3878178,0
+SUPV.US,D,20250924,000000,6.73,7.08,6.26,6.31,3352229,0
+SUPV.US,D,20250925,000000,6.15,6.23,5.79,5.82,2235173,0
+SUPV.US,D,20250926,000000,5.83,6.085,5.36,5.4,2163502,0
+SUPV.US,D,20250929,000000,5.38,5.56,5.295,5.35,1748897,0
+SUPV.US,D,20250930,000000,5.37,5.37,4.9,4.95,3388084,0
+SUPV.US,D,20251001,000000,4.99,5.03,4.655,4.69,3300926,0
+SUPV.US,D,20251002,000000,4.72,4.99,4.54,4.99,2840263,0
+SUPV.US,D,20251003,000000,5.04,5.21,4.85,4.95,2718581,0
+SUPV.US,D,20251006,000000,5.06,5.1388,4.74,5.05,2451931,0
+SUPV.US,D,20251007,000000,5.11,5.16,4.8,4.8,2148901,0
+SUPV.US,D,20251008,000000,4.81,5.03,4.74,4.98,1637693,0
+SUPV.US,D,20251009,000000,5.065,6.52,4.99,6.34,8009069,0
+SUPV.US,D,20251010,000000,6.3,6.35,5.705,5.72,3520348,0
+SUPV.US,D,20251013,000000,5.92,6.65,5.9,6.51,2971852,0
+SUPV.US,D,20251014,000000,6.46,6.78,5.748,5.98,4712095,0
+SUPV.US,D,20251015,000000,6.15,6.575,5.97,6.36,3597211,0
+SUPV.US,D,20251016,000000,6.3,6.44,6.105,6.26,2021551,0
+SUPV.US,D,20251017,000000,6.2,6.49,6.185,6.43,2565468,0
+SUPV.US,D,20251020,000000,6.45,6.74,6.07,6.15,3319826,0
+SUPV.US,D,20251021,000000,6.14,6.58,6.08,6.22,1869262,0
+SUPV.US,D,20251022,000000,6.01,6.2,5.83,6.04,3314952,0
+SUPV.US,D,20251023,000000,6.06,6.92,5.937,6.87,3867747,0
+SUPV.US,D,20251024,000000,6.89,7.0699,6.5609,6.73,3922373,0
+SUPV.US,D,20251027,000000,9.17,10.5,9.17,9.96,16572128,0
+SUPV.US,D,20251028,000000,9.925,11.0896,9.61,10.57,5092477,0
+SUPV.US,D,20251029,000000,10.945,11.6,10.38,11.52,3993810,0
+SUPV.US,D,20251030,000000,11.4,11.7199,10.98,11.11,2564065,0
+SUPV.US,D,20251031,000000,11.2,12.81,11.144,12.42,2911375,0
+SUPV.US,D,20251103,000000,13.35,13.55,12.22,12.86,4410325,0
+SUPV.US,D,20251104,000000,12.33,12.9735,12.11,12.58,2177380,0
+SUPV.US,D,20251105,000000,12.98,13.25,12.3629,12.68,1643008,0
+SUPV.US,D,20251106,000000,12.55,12.7,11.93,11.98,1749469,0
+SUPV.US,D,20251107,000000,11.73,12.24,11.24,11.81,2082113,0
+SUPV.US,D,20251110,000000,12.41,12.455,11.5,11.64,1416671,0
+SUPV.US,D,20251111,000000,11.51,11.851,11.25,11.38,1016919,0
+SUPV.US,D,20251112,000000,11.53,11.99,11.53,11.65,1144800,0
+SUPV.US,D,20251113,000000,11.55,11.702,10.61,11.11,1615503,0
+SUPV.US,D,20251114,000000,10.77,11.77,10.71,11.53,1412018,0
+SUPV.US,D,20251117,000000,11.3793,11.61,10.89,11.04,1526744,0
+SUPV.US,D,20251118,000000,10.87,11.16,10.43,10.78,1668798,0
+SUPV.US,D,20251119,000000,10.53,11.26,10.45,10.75,1227800,0
+SUPV.US,D,20251120,000000,10.97,11.01,10.075,10.08,1397111,0
+SUPV.US,D,20251121,000000,9.55,9.9589,9.39,9.62,2264809,0
+SUPV.US,D,20251124,000000,9.76,9.765,9.24,9.69,1575365,0
+SUPV.US,D,20251125,000000,9.585,10.27,9.415,10.26,1968409,0
+SUPV.US,D,20251126,000000,10.02,11.1,9.78,10.96,3537886,0
+SUPV.US,D,20251128,000000,11.22,11.5,10.81,11.24,1128322,0
+SUPV.US,D,20251201,000000,10.97,11.54,10.97,11.18,1381991,0
+SUPV.US,D,20251202,000000,11.34,11.39,10.89,10.92,1705023,0
+SUPV.US,D,20251203,000000,10.76,11.89,10.75,11.72,1959301,0
+SUPV.US,D,20251204,000000,12,12.13,11.445,11.46,1620799,0
+SUPV.US,D,20251205,000000,11.945,12.09,10.985,11.01,1465070,0
+SUPV.US,D,20251208,000000,10.91,11.0267,10.35,10.59,1606544,0
+SUPV.US,D,20251209,000000,10.855,10.91,10.44,10.49,1494531,0
+SUPV.US,D,20251210,000000,10.38,11.04,10.335,10.7,1315469,0
+SUPV.US,D,20251211,000000,10.43,11.19,10.42,10.92,955080,0
+SUPV.US,D,20251212,000000,10.89,11.175,10.7252,11.04,910943,0
+SUPV.US,D,20251215,000000,10.91,11.39,10.75,11.38,749107,0
+SUPV.US,D,20251216,000000,11.23,11.2899,10.69,11.05,960020,0
+SUPV.US,D,20251217,000000,11.062,11.18,10.81,10.99,853744,0
+SUPV.US,D,20251218,000000,11.085,12.2591,11.0695,12.23,1837904,0
+SUPV.US,D,20251219,000000,12.0902,12.4,11.7292,11.91,1453525,0
+SUPV.US,D,20251222,000000,12,12.1492,11.83,11.91,987567,0
+SUPV.US,D,20251223,000000,11.925,12.46,11.89,12.14,831042,0
+SUPV.US,D,20251224,000000,11.995,12.27,11.91,12.14,313542,0
+SUPV.US,D,20251226,000000,12.025,12.41,11.91,12.15,671508,0
+SUPV.US,D,20251229,000000,12.13,12.39,11.86,12.05,1255407,0
+SUPV.US,D,20251230,000000,12.02,12.148,11.76,11.78,1383457,0
+SUPV.US,D,20251231,000000,11.46,11.97,11.05,11.82,966271,0
+SUPV.US,D,20260102,000000,11.83,11.8999,11.24,11.51,2050105,0
+SUPV.US,D,20260105,000000,11.565,12.235,11.49,12.14,851110,0
+SUPV.US,D,20260106,000000,12.16,12.48,11.58,11.58,1190734,0
+SUPV.US,D,20260107,000000,11.755,11.91,11.17,11.4,1292778,0
+SUPV.US,D,20260108,000000,11.381,12.05,11.18,12.05,1021586,0
+SUPV.US,D,20260109,000000,11.92,12.16,11.77,12.01,845504,0
+SUPV.US,D,20260112,000000,11.81,12.115,11.61,11.66,795167,0
+SUPV.US,D,20260113,000000,11.7,11.8,11.14,11.26,961406,0
+SUPV.US,D,20260114,000000,11.23,11.55,10.71,10.81,1158300,0
+SUPV.US,D,20260115,000000,10.89,11.08,10.405,10.56,1091011,0
+SUPV.US,D,20260116,000000,10.51,10.8399,10.5,10.71,764975,0
+SUPV.US,D,20260120,000000,10.41,10.83,10.33,10.47,648752,0
+SUPV.US,D,20260121,000000,10.55,11.29,10.47,11.21,1217529,0
+SUPV.US,D,20260122,000000,11.37,11.595,11.13,11.29,964791,0
+SUPV.US,D,20260123,000000,11.19,11.64,11.14,11.43,965037,0
+SUPV.US,D,20260126,000000,11.35,12.14,11.26,11.61,1349650,0
+SUPV.US,D,20260127,000000,11.71,12.25,11.66,12.2,1646700,0
+SUPV.US,D,20260128,000000,12.446,12.5,11.9099,12.27,1410679,0
+SUPV.US,D,20260129,000000,12.45,12.55,11.675,12.55,1134673,0
+SUPV.US,D,20260130,000000,12.39,12.63,12.0004,12.21,1091036,0
+SUPV.US,D,20260202,000000,11.91,12.29,11.51,11.6,1053063,0
+SUPV.US,D,20260203,000000,11.6971,11.78,11.0203,11.65,1107317,0
+SUPV.US,D,20260204,000000,11.53,11.58,10.64,11.24,1023603,0
+SUPV.US,D,20260205,000000,10.9,11.1,10.22,10.28,1537147,0
+SUPV.US,D,20260206,000000,10.495,11.0571,10.43,11.01,1230088,0
+SUPV.US,D,20260209,000000,10.94,11.79,10.755,11.79,1227911,0
+SUPV.US,D,20260210,000000,11.775,12.135,11.26,11.87,1429830,0
+SUPV.US,D,20260211,000000,12.05,12.08,11.53,11.65,734212,0
+SUPV.US,D,20260212,000000,11.85,11.9399,10.67,10.75,1798526,0
+SUPV.US,D,20260213,000000,10.78,10.95,10.3618,10.52,698215,0
+SUPV.US,D,20260217,000000,10.48,10.525,9.925,10.35,557171,0
+SUPV.US,D,20260218,000000,10.5,10.59,10.02,10.2,876522,0
diff --git a/daily/us/nyse stocks/2/sw.us.txt b/daily/us/nyse stocks/2/sw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..91d0944b4c384f2083aceaa05707418931755c40
--- /dev/null
+++ b/daily/us/nyse stocks/2/sw.us.txt	
@@ -0,0 +1,405 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SW.US,D,20240710,000000,45.04,46.24,44.4,45.83,9427792,0
+SW.US,D,20240711,000000,45.48,46.92,45.35,46.87,12526282,0
+SW.US,D,20240712,000000,46.91,49.31,46.86,49.08,41461229,0
+SW.US,D,20240715,000000,48.35,49.43,48.26,48.84,8170727,0
+SW.US,D,20240716,000000,48.42,49.445,48,49.26,7455012,0
+SW.US,D,20240717,000000,48.61,49.09,47.825,47.85,8435089,0
+SW.US,D,20240718,000000,46.86,47.34,46.25,46.82,10475485,0
+SW.US,D,20240719,000000,46.82,46.91,46.31,46.53,3633785,0
+SW.US,D,20240722,000000,46.51,48.02,46.3804,48,3955449,0
+SW.US,D,20240723,000000,48.09,49.5,47.7,49.11,5854737,0
+SW.US,D,20240724,000000,48.29,49.25,48.21,48.86,5061425,0
+SW.US,D,20240725,000000,48.42,48.51,47.58,47.69,5094092,0
+SW.US,D,20240726,000000,47.72,49.17,47.71,48.81,4084081,0
+SW.US,D,20240729,000000,48.45,48.56,47.52,47.55,11100379,0
+SW.US,D,20240730,000000,47.14,47.57,46.1,46.74,4676172,0
+SW.US,D,20240731,000000,43.29,45.74,43.18,44.84,11198956,0
+SW.US,D,20240801,000000,44.8,45.11,42.92,43.32,7035142,0
+SW.US,D,20240802,000000,42.78,42.78,41.3,41.78,3582808,0
+SW.US,D,20240805,000000,39.74,40.93,39.54,40.04,4282101,0
+SW.US,D,20240806,000000,40.2,40.95,40.005,40.33,3621093,0
+SW.US,D,20240807,000000,40.81,40.87,38.965,39.06,3048534,0
+SW.US,D,20240808,000000,39,40.08,39,39.31,3649731,0
+SW.US,D,20240809,000000,38.91,39.57,38.55,38.96,3452839,0
+SW.US,D,20240812,000000,39.01,39.25,38.8,38.85,2991692,0
+SW.US,D,20240813,000000,39.25,40.71,39.12,40.35,4026393,0
+SW.US,D,20240814,000000,40.63,41.49,40.51,41.21,4175928,0
+SW.US,D,20240815,000000,41.18,43.25,41.18,42.74,5062903,0
+SW.US,D,20240816,000000,42.46,43.02,42.26,42.91,4801391,0
+SW.US,D,20240819,000000,42.53,43.53,42.46,43.49,3677606,0
+SW.US,D,20240820,000000,43,43.55,42.6,43.01,3761074,0
+SW.US,D,20240821,000000,42.94,44.07,42.64,44.02,4669434,0
+SW.US,D,20240822,000000,44.13,44.46,43.43,43.79,4514317,0
+SW.US,D,20240823,000000,44.61,45.39,44.455,45.33,3891008,0
+SW.US,D,20240826,000000,45.55,46.52,45.43,46.18,4700882,0
+SW.US,D,20240827,000000,46.26,46.9,45.86,46.89,4821068,0
+SW.US,D,20240828,000000,46.36,47.486,46.36,47.07,4958188,0
+SW.US,D,20240829,000000,47.2,47.25,46.67,47.17,3098368,0
+SW.US,D,20240830,000000,46.97,47.59,46.925,47.42,6225696,0
+SW.US,D,20240903,000000,46.32,46.56,45.41,45.7,5512473,0
+SW.US,D,20240904,000000,45.08,46.16,45.08,45.57,5056877,0
+SW.US,D,20240905,000000,45.82,46.3,45,45.34,3258789,0
+SW.US,D,20240906,000000,45.13,45.615,44.38,44.72,3739985,0
+SW.US,D,20240909,000000,45.11,45.3,44.125,44.47,4549857,0
+SW.US,D,20240910,000000,44.68,44.72,43.11,43.32,4092006,0
+SW.US,D,20240911,000000,42.86,43.74,42.43,43.53,4936586,0
+SW.US,D,20240912,000000,43.66,44.65,43.64,44.59,4026750,0
+SW.US,D,20240913,000000,44.67,45.88,44.59,44.92,3634469,0
+SW.US,D,20240916,000000,44.71,46.8,44.705,46.73,6043035,0
+SW.US,D,20240917,000000,46.9,47.83,46.69,47.33,4550665,0
+SW.US,D,20240918,000000,47.44,48.565,47.17,47.86,4135351,0
+SW.US,D,20240919,000000,49,49.43,48.28,49.02,3846691,0
+SW.US,D,20240920,000000,48.46,48.51,46.97,47.41,19056698,0
+SW.US,D,20240923,000000,47.19,47.3,46.27,46.74,2890015,0
+SW.US,D,20240924,000000,46.71,47.55,46.62,47.5,2795841,0
+SW.US,D,20240925,000000,48.23,48.54,47.27,47.8,4339426,0
+SW.US,D,20240926,000000,48.72,49.745,48.58,49.51,5066839,0
+SW.US,D,20240927,000000,50,50.6,49.61,50.09,3874772,0
+SW.US,D,20240930,000000,50.27,50.425,49.165,49.42,5572733,0
+SW.US,D,20241001,000000,49.74,49.85,48.64,48.77,4199352,0
+SW.US,D,20241002,000000,48.46,48.775,47.7801,47.83,3020023,0
+SW.US,D,20241003,000000,47.33,47.48,46.6,46.63,3322589,0
+SW.US,D,20241004,000000,46.94,47.02,46.22,46.76,1919738,0
+SW.US,D,20241007,000000,46.34,46.555,45.62,46.45,3356157,0
+SW.US,D,20241008,000000,45.9,46.36,45.3803,46.12,2683734,0
+SW.US,D,20241009,000000,46.27,46.75,46.06,46.06,2617925,0
+SW.US,D,20241010,000000,45.82,45.92,45.02,45.4,3571497,0
+SW.US,D,20241011,000000,45.45,46.05,45.32,45.6,1936256,0
+SW.US,D,20241014,000000,45.19,45.4,44.955,45.29,2362554,0
+SW.US,D,20241015,000000,44.2,44.675,43.7,44.44,5012351,0
+SW.US,D,20241016,000000,43.95,45.42,43.85,45.39,5656401,0
+SW.US,D,20241017,000000,43.74,43.92,43.06,43.42,5411124,0
+SW.US,D,20241018,000000,44.17,44.53,43.49,44.35,6080360,0
+SW.US,D,20241021,000000,44.39,44.44,43.9,44.2,2243118,0
+SW.US,D,20241022,000000,44.36,44.65,43.98,44.54,1987160,0
+SW.US,D,20241023,000000,45.5,46.715,45.37,46.65,3394914,0
+SW.US,D,20241024,000000,46.8,46.85,45.54,45.86,2135172,0
+SW.US,D,20241025,000000,46.17,46.21,45.515,45.84,2392440,0
+SW.US,D,20241028,000000,45.45,45.92,45,45.29,3511034,0
+SW.US,D,20241029,000000,45.05,45.14,44.44,44.71,4465495,0
+SW.US,D,20241030,000000,47.06,50.89,46.96,50.07,7886364,0
+SW.US,D,20241031,000000,51.37,52.76,51.24,51.5,6137154,0
+SW.US,D,20241101,000000,50.99,51.52,50.53,51.46,3613467,0
+SW.US,D,20241104,000000,51.42,51.99,51.2,51.75,4212767,0
+SW.US,D,20241105,000000,51.73,52.655,51.65,51.82,4263207,0
+SW.US,D,20241106,000000,53.7,54.32,51.99,53.21,4702725,0
+SW.US,D,20241107,000000,52.85,53.74,52.8,53.45,2977352,0
+SW.US,D,20241108,000000,52.79,53.13,52,52.39,3590553,0
+SW.US,D,20241111,000000,52.75,52.83,51.99,52.31,1949133,0
+SW.US,D,20241112,000000,51.32,51.63,50.64,50.66,2942111,0
+SW.US,D,20241113,000000,50.4,51.05,50.24,50.99,2834298,0
+SW.US,D,20241114,000000,50.67,50.79,49.96,50.35,5760216,0
+SW.US,D,20241115,000000,49.76,51.72,49.745,51.66,3028239,0
+SW.US,D,20241118,000000,50.82,53.49,50.41,53.44,4036737,0
+SW.US,D,20241119,000000,52.67,53.3,52.11,53.16,2871220,0
+SW.US,D,20241120,000000,53,55.8,52.57,55.7,7857385,0
+SW.US,D,20241121,000000,55.145,56.39,54.4,56.37,4499799,0
+SW.US,D,20241122,000000,56.5,56.9857,56.39,56.64,3566274,0
+SW.US,D,20241125,000000,56.42,56.76,55.62,56.25,6532950,0
+SW.US,D,20241126,000000,55.935,56.075,54.96,55.53,2552030,0
+SW.US,D,20241127,000000,54.45,55.28,54.14,54.76,3037746,0
+SW.US,D,20241129,000000,54.23,55.05,54.2,55.02,2145337,0
+SW.US,D,20241202,000000,55.06,55.32,54.42,55.11,3050149,0
+SW.US,D,20241203,000000,55.29,55.4,54.6,55.22,2630069,0
+SW.US,D,20241204,000000,55.5,55.5,54.33,54.57,2891899,0
+SW.US,D,20241205,000000,54.62,54.85,54.08,54.77,2428914,0
+SW.US,D,20241206,000000,54.79,54.95,54.44,54.61,1633315,0
+SW.US,D,20241209,000000,55.01,55.18,54.11,54.34,2568238,0
+SW.US,D,20241210,000000,53.45,53.915,52.965,53.43,3202158,0
+SW.US,D,20241211,000000,53.64,53.73,52.84,53.48,2543508,0
+SW.US,D,20241212,000000,52.86,53.83,52.62,53.45,4059983,0
+SW.US,D,20241213,000000,53.6,53.86,53.15,53.73,2440098,0
+SW.US,D,20241216,000000,54.08,54.98,53.685,54.7,4670439,0
+SW.US,D,20241217,000000,54.34,54.576,53.8,53.93,4341440,0
+SW.US,D,20241218,000000,53.94,54.27,51.7,51.74,4314529,0
+SW.US,D,20241219,000000,52.13,52.45,51.16,51.18,3318839,0
+SW.US,D,20241220,000000,51.14,53.36,50.925,53.28,10253463,0
+SW.US,D,20241223,000000,53.04,53.98,52.715,53.93,3253703,0
+SW.US,D,20241224,000000,54.125,54.56,53.89,54.53,1009502,0
+SW.US,D,20241226,000000,54.34,54.78,54.05,54.15,1543081,0
+SW.US,D,20241227,000000,54.03,54.47,53.85,54.35,2612292,0
+SW.US,D,20241230,000000,54.29,54.35,53.01,53.62,2442804,0
+SW.US,D,20241231,000000,53.7201,54.145,53.645,53.86,2559565,0
+SW.US,D,20250102,000000,54.1,54.18,52.97,53.6,3365965,0
+SW.US,D,20250103,000000,53.875,53.96,52.29,52.3,2619327,0
+SW.US,D,20250106,000000,52.7,53.635,52.66,53.35,2760381,0
+SW.US,D,20250107,000000,52.96,53.04,51.605,52.11,3565358,0
+SW.US,D,20250108,000000,50.96,52.26,50.86,51.93,2316513,0
+SW.US,D,20250110,000000,52.09,52.14,51.4,51.77,2242332,0
+SW.US,D,20250113,000000,51.72,52.18,51.33,52.16,1908063,0
+SW.US,D,20250114,000000,52.46,53.11,52.13,52.93,2276270,0
+SW.US,D,20250115,000000,53.3,53.97,52.41,52.95,2651386,0
+SW.US,D,20250116,000000,52.38,53.04,51.91,52.22,2887521,0
+SW.US,D,20250117,000000,51.89,53.24,51.89,52.96,2722620,0
+SW.US,D,20250121,000000,53.8,55.41,53.69,54.99,3979527,0
+SW.US,D,20250122,000000,54.82,55.39,54.32,55.35,4492177,0
+SW.US,D,20250123,000000,55.54,55.83,54.855,55.27,2035446,0
+SW.US,D,20250124,000000,55.66,56.05,55.2,56.02,2185594,0
+SW.US,D,20250127,000000,55.7,55.82,54.73,54.88,2430387,0
+SW.US,D,20250128,000000,53.4,54.505,53.21,54.34,3363073,0
+SW.US,D,20250129,000000,53.21,54.09,53.025,53.56,3587348,0
+SW.US,D,20250130,000000,52.37,53.44,51.96,53.26,3788890,0
+SW.US,D,20250131,000000,53.55,54.08,52.82,53.09,3145405,0
+SW.US,D,20250203,000000,52.36,53.56,51.585,53.52,3946525,0
+SW.US,D,20250204,000000,53.58,54.01,51.82,53.85,5063591,0
+SW.US,D,20250205,000000,53.695,54.73,52.97,54.54,4785549,0
+SW.US,D,20250206,000000,54.36,55.54,54.23,54.86,4815804,0
+SW.US,D,20250207,000000,54.41,54.91,53.8,54,2654413,0
+SW.US,D,20250210,000000,54.56,54.84,53.45,53.53,2656656,0
+SW.US,D,20250211,000000,53.21,53.665,52.8,53.64,3467001,0
+SW.US,D,20250212,000000,50.88,51.4,49.28,50.93,8145227,0
+SW.US,D,20250213,000000,53.31,55.09,53.31,54.65,5575515,0
+SW.US,D,20250214,000000,54.32,54.74,53.415,53.65,3550494,0
+SW.US,D,20250218,000000,53.72,55.345,53.665,55.3,3193279,0
+SW.US,D,20250219,000000,54.7,55.485,54.32,55.32,2539691,0
+SW.US,D,20250220,000000,55.03,55.16,53.08,54.1,2850236,0
+SW.US,D,20250221,000000,53.61,53.96,53,53.16,2517009,0
+SW.US,D,20250224,000000,53.99,54,52.97,53.85,3425680,0
+SW.US,D,20250225,000000,54,54,52.07,52.99,3734658,0
+SW.US,D,20250226,000000,52.7,53.785,52.43,53.52,3626085,0
+SW.US,D,20250227,000000,53.63,53.7,51.67,51.69,2432979,0
+SW.US,D,20250228,000000,51.06,52.16,50.88,52.07,4287723,0
+SW.US,D,20250303,000000,53.08,53.25,49.98,50.1,3654906,0
+SW.US,D,20250304,000000,48.94,49.11,46.46,46.69,5965096,0
+SW.US,D,20250305,000000,48.7,49.495,48.03,48.29,4807394,0
+SW.US,D,20250306,000000,47.26,48.16,46.525,46.74,4603420,0
+SW.US,D,20250307,000000,46.78,46.87,45.1,46.53,4032589,0
+SW.US,D,20250310,000000,45.62,45.67,43,43.19,5140905,0
+SW.US,D,20250311,000000,43.97,44.21,42.82,43.56,3938809,0
+SW.US,D,20250312,000000,44.855,45.18,44.12,44.25,3976403,0
+SW.US,D,20250313,000000,43.97,44.47,43.23,43.43,2990503,0
+SW.US,D,20250314,000000,44.09,44.62,43.89,44.27,2311529,0
+SW.US,D,20250317,000000,45.11,45.685,45.08,45.24,4402940,0
+SW.US,D,20250318,000000,45.08,45.33,44.62,45.07,3581464,0
+SW.US,D,20250319,000000,44.84,46.3,44.78,46,4090312,0
+SW.US,D,20250320,000000,45.79,46.01,45.5,45.71,2364039,0
+SW.US,D,20250321,000000,44.98,45.21,44.05,44.21,9219578,0
+SW.US,D,20250324,000000,44.46,45.15,44.37,45.02,3994545,0
+SW.US,D,20250325,000000,45.36,46.24,44.63,45.57,5386494,0
+SW.US,D,20250326,000000,45.25,45.56,44.7,45.28,3623175,0
+SW.US,D,20250327,000000,44.145,45.65,43.985,45.4,4020789,0
+SW.US,D,20250328,000000,45.55,46.07,44.21,44.51,4134893,0
+SW.US,D,20250331,000000,43.94,45.23,43.53,45.06,4922614,0
+SW.US,D,20250401,000000,45.28,45.63,44.3,45.62,4611674,0
+SW.US,D,20250402,000000,45.1,47.12,45.05,47.06,3665618,0
+SW.US,D,20250403,000000,44.2,44.6,42.58,42.71,6127756,0
+SW.US,D,20250404,000000,40.7,42.24,39.22,41.06,5923497,0
+SW.US,D,20250407,000000,38.44,41.51,37.76,39.41,7017433,0
+SW.US,D,20250408,000000,40.77,40.89,37.48,38.19,5064728,0
+SW.US,D,20250409,000000,37.85,42.95,37.01,42.68,6367293,0
+SW.US,D,20250410,000000,41.24,41.45,39.21,40.27,4721141,0
+SW.US,D,20250411,000000,39.22,41.03,38.41,40.8,4376934,0
+SW.US,D,20250414,000000,41.83,41.95,40.81,41.44,2737664,0
+SW.US,D,20250415,000000,41.39,42.13,40.95,41.11,3062326,0
+SW.US,D,20250416,000000,41.26,41.34,40.3162,40.77,2943648,0
+SW.US,D,20250417,000000,40.87,41.77,40.78,41.35,3693719,0
+SW.US,D,20250421,000000,41.22,41.35,40.35,40.78,2546146,0
+SW.US,D,20250422,000000,41.02,42.03,40.57,41.54,2980194,0
+SW.US,D,20250423,000000,41.955,43.54,41.58,41.92,4555932,0
+SW.US,D,20250424,000000,41.28,42.69,41.24,42.45,4821419,0
+SW.US,D,20250425,000000,42.6,42.64,41.82,42.23,2089404,0
+SW.US,D,20250428,000000,42.425,43.39,42.08,42.55,3121082,0
+SW.US,D,20250429,000000,42.4,42.82,41.94,42.35,2403474,0
+SW.US,D,20250430,000000,41.24,42.22,40.57,42.02,4614404,0
+SW.US,D,20250501,000000,41.44,42.18,40.41,40.47,2989154,0
+SW.US,D,20250502,000000,41.22,41.78,40.73,41.28,2310293,0
+SW.US,D,20250505,000000,40.68,40.68,38.965,39.62,2784544,0
+SW.US,D,20250506,000000,38.995,39.72,38.92,39.56,3262380,0
+SW.US,D,20250507,000000,40.08,40.39,39.745,40,3318263,0
+SW.US,D,20250508,000000,41.065,41.97,40.58,41.7,4211515,0
+SW.US,D,20250509,000000,41.77,41.95,41.2,41.9,3304412,0
+SW.US,D,20250512,000000,45.17,46.8,44.07,45,5216155,0
+SW.US,D,20250513,000000,45.55,46.33,45.18,45.98,4318784,0
+SW.US,D,20250514,000000,46.02,46.7825,45.045,46.61,5151614,0
+SW.US,D,20250515,000000,46.44,47.13,46.21,46.63,4180916,0
+SW.US,D,20250516,000000,46.08,46.77,45.88,46.64,3141947,0
+SW.US,D,20250519,000000,46.15,46.6,45.78,46.39,2472255,0
+SW.US,D,20250520,000000,46.22,46.4,45.75,45.94,2059713,0
+SW.US,D,20250521,000000,45.6,45.7,44.47,44.49,2433656,0
+SW.US,D,20250522,000000,44.09,44.81,43.85,44.48,2723354,0
+SW.US,D,20250523,000000,43.6,44.33,43.6,43.74,2015661,0
+SW.US,D,20250527,000000,44.75,44.78,44.13,44.39,3327874,0
+SW.US,D,20250528,000000,43.79,44.2,43.47,43.51,3040589,0
+SW.US,D,20250529,000000,44.46,44.46,43.43,43.91,2226035,0
+SW.US,D,20250530,000000,43.26,43.39,42.64,43.33,5468171,0
+SW.US,D,20250602,000000,43.3,43.34,42,42.62,3091370,0
+SW.US,D,20250603,000000,42.19,43.05,41.88,42.81,2934497,0
+SW.US,D,20250604,000000,42.895,43.12,42.59,42.59,2804230,0
+SW.US,D,20250605,000000,42.76,43.52,42.35,43.07,2197208,0
+SW.US,D,20250606,000000,43.685,43.755,42.981,43.32,1561945,0
+SW.US,D,20250609,000000,43.79,44.1999,43.46,43.99,2644327,0
+SW.US,D,20250610,000000,44.09,44.185,43.575,43.81,2011681,0
+SW.US,D,20250611,000000,43.56,43.85,43.112,43.39,1940018,0
+SW.US,D,20250612,000000,42.935,43.3,42.69,43,2557854,0
+SW.US,D,20250613,000000,42.15,42.96,41.75,41.98,3757178,0
+SW.US,D,20250616,000000,43.29,43.81,42.91,43.25,3855746,0
+SW.US,D,20250617,000000,42.93,43.58,42.66,42.79,3126217,0
+SW.US,D,20250618,000000,42.66,42.82,42.285,42.39,3237609,0
+SW.US,D,20250620,000000,43.24,43.28,42.33,42.35,11210139,0
+SW.US,D,20250623,000000,41.76,42.495,41.34,42.42,3735591,0
+SW.US,D,20250624,000000,43.43,43.66,42.85,43.5,2362783,0
+SW.US,D,20250625,000000,43.06,43.42,41.65,42.48,8211200,0
+SW.US,D,20250626,000000,42.995,43.005,42.22,42.68,4795998,0
+SW.US,D,20250627,000000,42.97,43.455,42.74,43.06,7720458,0
+SW.US,D,20250630,000000,42.745,43.21,42.445,43.15,3376999,0
+SW.US,D,20250701,000000,44.66,46.15,44.095,45.85,2872801,0
+SW.US,D,20250702,000000,45.91,47.23,45.87,47.18,4858757,0
+SW.US,D,20250703,000000,47.22,48.095,47.13,48.03,3591479,0
+SW.US,D,20250707,000000,47.165,47.62,46.52,46.84,6041838,0
+SW.US,D,20250708,000000,47.02,47.66,46.66,47.12,3021127,0
+SW.US,D,20250709,000000,47.14,47.46,46.88,47.24,2378483,0
+SW.US,D,20250710,000000,47.605,48.24,46.85,48.02,3103772,0
+SW.US,D,20250711,000000,46.73,47.295,46.73,47.2,1852615,0
+SW.US,D,20250714,000000,46.76,46.97,46.38,46.39,1510347,0
+SW.US,D,20250715,000000,46.6,46.68,45.335,45.4,2492132,0
+SW.US,D,20250716,000000,45.5,46.03,45.11,45.87,2491956,0
+SW.US,D,20250717,000000,45.02,46.21,44.91,46.08,2920586,0
+SW.US,D,20250718,000000,45.8,46,44.6,44.86,2982503,0
+SW.US,D,20250721,000000,45.29,45.86,45.15,45.44,2404720,0
+SW.US,D,20250722,000000,44.91,46.35,44.54,46.24,4732915,0
+SW.US,D,20250723,000000,46.84,48.12,46.76,47.81,3384381,0
+SW.US,D,20250724,000000,47.62,48.34,47.495,48.03,3085400,0
+SW.US,D,20250725,000000,48.84,48.9,47.64,48.85,3098021,0
+SW.US,D,20250728,000000,48.81,49.015,48.18,48.53,3006350,0
+SW.US,D,20250729,000000,48.675,48.8,47.91,48.2,3021360,0
+SW.US,D,20250730,000000,45.62,48.3,45.62,47.36,7226527,0
+SW.US,D,20250731,000000,45.56,46.82,44.301,44.38,7855568,0
+SW.US,D,20250801,000000,44.45,44.745,43.69,44.35,4016515,0
+SW.US,D,20250804,000000,44.54,44.675,43.835,44.06,2472459,0
+SW.US,D,20250805,000000,44.15,44.34,43.63,44.17,3325046,0
+SW.US,D,20250806,000000,43.76,43.84,42.6,42.63,4820131,0
+SW.US,D,20250807,000000,43.57,43.92,43.11,43.8,3363998,0
+SW.US,D,20250808,000000,43.89,44.01,43.255,43.63,2797273,0
+SW.US,D,20250811,000000,43.7,43.88,43.03,43.42,2339216,0
+SW.US,D,20250812,000000,43.355,44.369,43.155,44.27,6080606,0
+SW.US,D,20250813,000000,44.39,45.155,44,45.12,2389687,0
+SW.US,D,20250814,000000,44.82,44.82,43.62,43.72,2929519,0
+SW.US,D,20250815,000000,43.3,43.34,42.34,42.69,4460551,0
+SW.US,D,20250818,000000,42.54,42.98,42.47,42.92,4230382,0
+SW.US,D,20250819,000000,43.04,43.79,42.89,43.17,4854602,0
+SW.US,D,20250820,000000,43.02,43.075,41.94,41.95,7698822,0
+SW.US,D,20250821,000000,42.42,43.92,42.25,43.69,5988441,0
+SW.US,D,20250822,000000,43.8,45.93,43.78,45.7,4851315,0
+SW.US,D,20250825,000000,45.655,45.94,45.35,45.93,2931148,0
+SW.US,D,20250826,000000,44.755,46.415,44.755,46.3,4953674,0
+SW.US,D,20250827,000000,45.81,45.965,45.27,45.66,4069338,0
+SW.US,D,20250828,000000,46.13,46.43,45.49,46.39,3503629,0
+SW.US,D,20250829,000000,46.37,47.47,46.29,47.36,4320658,0
+SW.US,D,20250902,000000,46.06,47.17,46.035,47.11,3312338,0
+SW.US,D,20250903,000000,47.8,47.8,46.711,46.95,4490539,0
+SW.US,D,20250904,000000,46.72,46.925,45.42,46.17,3809774,0
+SW.US,D,20250905,000000,46.33,47.265,46.19,46.91,2339724,0
+SW.US,D,20250908,000000,47.36,47.54,45.49,46.69,3329024,0
+SW.US,D,20250909,000000,46.47,46.73,44.855,45.36,3359248,0
+SW.US,D,20250910,000000,45.15,45.67,44.89,45.27,3530574,0
+SW.US,D,20250911,000000,45.02,45.835,44.93,45.64,2898627,0
+SW.US,D,20250912,000000,45.03,45.35,44.22,44.27,3339127,0
+SW.US,D,20250915,000000,45.85,45.85,44.405,44.47,3905999,0
+SW.US,D,20250916,000000,44.22,44.53,43.575,44.28,3386115,0
+SW.US,D,20250917,000000,44.39,45.27,43.93,44.04,3334215,0
+SW.US,D,20250918,000000,44.38,44.57,43.74,44.17,3417029,0
+SW.US,D,20250919,000000,44.315,44.4,43.2,43.82,19817704,0
+SW.US,D,20250922,000000,43.57,43.78,43.22,43.48,4016829,0
+SW.US,D,20250923,000000,43.98,44.47,43.57,43.81,3275837,0
+SW.US,D,20250924,000000,43.67,44.41,42.995,43.25,2766711,0
+SW.US,D,20250925,000000,42.5,43,42.14,42.28,4076262,0
+SW.US,D,20250926,000000,42.3,42.61,41.715,42.13,2856756,0
+SW.US,D,20250929,000000,42.31,42.35,41.9,42.21,2484987,0
+SW.US,D,20250930,000000,42.13,42.645,41.69,42.57,3740502,0
+SW.US,D,20251001,000000,42.88,43.53,42.645,42.66,3894124,0
+SW.US,D,20251002,000000,42.63,42.76,41.775,41.88,4133947,0
+SW.US,D,20251003,000000,41.96,42.58,41.57,41.98,5151717,0
+SW.US,D,20251006,000000,40.99,42,40.03,40.31,6926975,0
+SW.US,D,20251007,000000,41.12,41.51,40.57,41.18,6114222,0
+SW.US,D,20251008,000000,41.8,43.52,41.64,43.3,6476365,0
+SW.US,D,20251009,000000,43.28,43.4584,42.495,42.89,7498739,0
+SW.US,D,20251010,000000,42.78,43.39,40.42,40.45,5207540,0
+SW.US,D,20251013,000000,41.33,41.7,40.93,41.53,3731542,0
+SW.US,D,20251014,000000,41.15,42.81,41.125,42.23,3901846,0
+SW.US,D,20251015,000000,42.39,42.46,41.24,41.76,3155035,0
+SW.US,D,20251016,000000,41.96,42.01,41.19,41.32,3430727,0
+SW.US,D,20251017,000000,41.26,42.0482,41.25,41.4,4264741,0
+SW.US,D,20251020,000000,41.7,42.32,41.7,42.23,3270764,0
+SW.US,D,20251021,000000,42.26,42.805,41.93,42.51,4288464,0
+SW.US,D,20251022,000000,42.44,43.27,42.44,42.66,2678217,0
+SW.US,D,20251023,000000,42.67,43.24,42.37,43.02,3026241,0
+SW.US,D,20251024,000000,43.52,43.54,42.88,43.07,2200001,0
+SW.US,D,20251027,000000,42.97,43.57,42.86,43.4,2431377,0
+SW.US,D,20251028,000000,43.25,43.28,42.66,43.09,3127409,0
+SW.US,D,20251029,000000,41.46,41.56,37.71,37.84,19642925,0
+SW.US,D,20251030,000000,37.42,37.578,35.87,36.04,10299881,0
+SW.US,D,20251031,000000,35.68,37.07,35.21,36.92,7649480,0
+SW.US,D,20251103,000000,36.61,37.095,35.96,36.57,7809723,0
+SW.US,D,20251104,000000,35.93,36.96,35.92,36.31,6910863,0
+SW.US,D,20251105,000000,36.44,36.6,35.48,36.05,5812507,0
+SW.US,D,20251106,000000,35.83,36.035,35.23,35.72,4795189,0
+SW.US,D,20251107,000000,35.12,35.82,35,35.81,4821509,0
+SW.US,D,20251110,000000,36.055,36.06,35.13,35.5,4847534,0
+SW.US,D,20251111,000000,35.98,36.47,35.675,35.84,7860827,0
+SW.US,D,20251112,000000,36,36.35,35.37,35.38,4473940,0
+SW.US,D,20251113,000000,35.495,35.78,34.9,35.08,4891843,0
+SW.US,D,20251114,000000,34.43,34.54,33.71,34.29,4507268,0
+SW.US,D,20251117,000000,34.21,34.36,33.675,33.92,4563936,0
+SW.US,D,20251118,000000,33.91,34.51,33.595,33.82,6321530,0
+SW.US,D,20251119,000000,34.025,34.025,33.185,33.67,6251384,0
+SW.US,D,20251120,000000,33.9,34.02,32.729,32.79,5284952,0
+SW.US,D,20251121,000000,32.96,34.18,32.92,33.78,5968902,0
+SW.US,D,20251124,000000,33.46,33.93,33.35,33.71,6202350,0
+SW.US,D,20251125,000000,34.18,35.03,34.11,34.96,5106858,0
+SW.US,D,20251126,000000,34.87,35.87,34.825,35.78,3750566,0
+SW.US,D,20251128,000000,36,36.09,35.63,35.69,2662932,0
+SW.US,D,20251201,000000,35.61,35.96,35.05,35.65,6076825,0
+SW.US,D,20251202,000000,35.41,35.43,34.21,34.45,5488005,0
+SW.US,D,20251203,000000,34.77,36.18,34.61,36.12,7070317,0
+SW.US,D,20251204,000000,35.98,37.08,35.93,36.45,6357213,0
+SW.US,D,20251205,000000,36.35,36.59,35.99,36.04,5562989,0
+SW.US,D,20251208,000000,36.15,36.28,35.78,36.06,5752659,0
+SW.US,D,20251209,000000,35.55,36.03,35.04,35.31,3256245,0
+SW.US,D,20251210,000000,35.49,37.2,35.48,37.17,4339591,0
+SW.US,D,20251211,000000,37.75,38.44,37.54,38.01,6745788,0
+SW.US,D,20251212,000000,38.5,38.54,37.045,37.19,4719435,0
+SW.US,D,20251215,000000,37.55,37.62,37.01,37.54,4952493,0
+SW.US,D,20251216,000000,37.61,37.78,37.3001,37.69,6362500,0
+SW.US,D,20251217,000000,37.375,38.32,37.375,38.02,5476595,0
+SW.US,D,20251218,000000,38.095,38.805,37.725,38.62,5629702,0
+SW.US,D,20251219,000000,38.385,38.63,38.09,38.11,10373906,0
+SW.US,D,20251222,000000,38.215,38.25,37.675,38.09,5032630,0
+SW.US,D,20251223,000000,38.26,38.35,37.53,38.24,2999775,0
+SW.US,D,20251224,000000,38.23,38.3499,37.685,38.13,1125173,0
+SW.US,D,20251226,000000,38.34,38.78,38.1601,38.74,2171504,0
+SW.US,D,20251229,000000,38.69,38.79,38.35,38.68,3555146,0
+SW.US,D,20251230,000000,38.68,38.92,38.6,38.84,2354556,0
+SW.US,D,20251231,000000,38.82,38.91,38.52,38.67,3484388,0
+SW.US,D,20260102,000000,38.84,39.775,38.55,39.6,4506789,0
+SW.US,D,20260105,000000,39.28,40.52,39.23,40.07,5567337,0
+SW.US,D,20260106,000000,39.96,41.315,39.7,40.95,5145948,0
+SW.US,D,20260107,000000,41.135,41.42,39.45,39.64,5584496,0
+SW.US,D,20260108,000000,40.03,43.285,39.62,42.3,9156785,0
+SW.US,D,20260109,000000,41.61,43.1,41.54,42.98,4526549,0
+SW.US,D,20260112,000000,42.565,43.22,41.92,42.94,4893982,0
+SW.US,D,20260113,000000,42.9,43,42.29,42.68,4208710,0
+SW.US,D,20260114,000000,42.975,43.245,42.4,42.74,3774893,0
+SW.US,D,20260115,000000,42.42,43.665,42.42,43.33,4089707,0
+SW.US,D,20260116,000000,43.16,43.2106,42.325,42.71,4286023,0
+SW.US,D,20260120,000000,41.28,42.11,40.43,40.95,6256342,0
+SW.US,D,20260121,000000,41.465,42.23,41.11,41.93,5181383,0
+SW.US,D,20260122,000000,42.35,42.455,41.71,41.78,3601980,0
+SW.US,D,20260123,000000,41.37,43.84,41.075,43.8,10768004,0
+SW.US,D,20260126,000000,44.13,44.61,43.37,43.38,5681782,0
+SW.US,D,20260127,000000,43.26,43.49,42.85,42.96,3836737,0
+SW.US,D,20260128,000000,42.89,43.34,41.82,42.41,3961011,0
+SW.US,D,20260129,000000,43.33,43.51,41.22,42.12,7174430,0
+SW.US,D,20260130,000000,41.56,41.795,40.69,41.63,5454594,0
+SW.US,D,20260202,000000,41.09,42.295,41.01,41.96,5369187,0
+SW.US,D,20260203,000000,41.5,42.39,40.78,40.9,7460701,0
+SW.US,D,20260204,000000,41.595,44.59,41.39,44.39,6771090,0
+SW.US,D,20260205,000000,44.125,44.28,42.575,43.17,5173898,0
+SW.US,D,20260206,000000,43.96,44.36,43.265,44.14,5905520,0
+SW.US,D,20260209,000000,44.14,44.4,43.39,44.05,6131489,0
+SW.US,D,20260210,000000,44.13,45.79,44.06,45.75,10327002,0
+SW.US,D,20260211,000000,48.675,51.63,48.19,50.28,20225942,0
+SW.US,D,20260212,000000,50.115,52.65,50.095,51.42,13589903,0
+SW.US,D,20260213,000000,51.1,51.865,50.39,51.56,8736979,0
+SW.US,D,20260217,000000,50.27,51.32,49.88,50.82,9015680,0
+SW.US,D,20260218,000000,50.33,51.92,50.05,51.84,8146036,0
diff --git a/daily/us/nyse stocks/2/swz.us.txt b/daily/us/nyse stocks/2/swz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..76e39889e52bd254b527b4f4504ad94f5f359f0d
--- /dev/null
+++ b/daily/us/nyse stocks/2/swz.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SWZ.US,D,20050225,000000,2.5595,2.56711,2.54651,2.56459,137459,0
+SWZ.US,D,20050228,000000,2.56711,2.58267,2.56711,2.57757,62342.8,0
+SWZ.US,D,20050301,000000,2.58526,2.59823,2.56711,2.59557,90986.4,0
+SWZ.US,D,20050302,000000,2.59061,2.59557,2.57757,2.59557,73177,0
+SWZ.US,D,20050303,000000,2.58009,2.59061,2.56711,2.58267,60019.8,0
+SWZ.US,D,20050304,000000,2.60075,2.61372,2.59061,2.60341,93318.1,0
+SWZ.US,D,20050307,000000,2.58526,2.60341,2.58526,2.60075,46461.6,0
+SWZ.US,D,20050308,000000,2.60075,2.60075,2.58526,2.59557,39879.9,0
+SWZ.US,D,20050309,000000,2.60075,2.60341,2.59061,2.59557,90219.1,0
+SWZ.US,D,20050310,000000,2.59557,2.60861,2.59061,2.59557,44138.6,0
+SWZ.US,D,20050311,000000,2.60341,2.61097,2.59557,2.61097,49560.6,0
+SWZ.US,D,20050314,000000,2.60579,2.60579,2.58779,2.59823,52274.7,0
+SWZ.US,D,20050315,000000,2.61097,2.62143,2.59557,2.59557,115383,0
+SWZ.US,D,20050316,000000,2.59823,2.61884,2.59304,2.60075,87123.8,0
+SWZ.US,D,20050317,000000,2.60579,2.62394,2.60341,2.62394,99506.2,0
+SWZ.US,D,20050318,000000,2.61097,2.61372,2.60341,2.60861,82082.9,0
+SWZ.US,D,20050321,000000,2.60861,2.60861,2.5595,2.5595,87123.8,0
+SWZ.US,D,20050322,000000,2.56971,2.56971,2.53355,2.53623,72409.6,0
+SWZ.US,D,20050323,000000,2.52318,2.53113,2.50008,2.50259,124288,0
+SWZ.US,D,20050324,000000,2.5077,2.54134,2.47147,2.52318,199794,0
+SWZ.US,D,20050328,000000,2.5077,2.51816,2.50008,2.50008,82082.9,0
+SWZ.US,D,20050329,000000,2.48451,2.48964,2.47147,2.4794,76662.1,0
+SWZ.US,D,20050330,000000,2.47147,2.50259,2.47147,2.50259,61561.9,0
+SWZ.US,D,20050331,000000,2.50008,2.51816,2.50008,2.5077,41429.4,0
+SWZ.US,D,20050401,000000,2.52318,2.52318,2.49748,2.5077,28654.7,0
+SWZ.US,D,20050404,000000,2.48964,2.49748,2.48184,2.49748,48790.8,0
+SWZ.US,D,20050405,000000,2.49473,2.51549,2.48451,2.5077,71247.5,0
+SWZ.US,D,20050406,000000,2.51816,2.52318,2.51297,2.51297,49946.8,0
+SWZ.US,D,20050407,000000,2.51816,2.52578,2.5077,2.52318,67752.5,0
+SWZ.US,D,20050408,000000,2.51021,2.52049,2.51021,2.51816,29820.5,0
+SWZ.US,D,20050411,000000,2.52049,2.53113,2.52049,2.52318,45304.4,0
+SWZ.US,D,20050412,000000,2.49748,2.52318,2.49748,2.51816,116935,0
+SWZ.US,D,20050413,000000,2.51297,2.51816,2.50008,2.51297,37173.2,0
+SWZ.US,D,20050414,000000,2.5077,2.5077,2.48451,2.5077,44138.6,0
+SWZ.US,D,20050415,000000,2.49748,2.5077,2.4794,2.49473,79373.8,0
+SWZ.US,D,20050418,000000,2.4794,2.50259,2.47147,2.50008,71629.9,0
+SWZ.US,D,20050419,000000,2.5077,2.52318,2.5077,2.51816,143648,0
+SWZ.US,D,20050420,000000,2.52049,2.52049,2.5077,2.5077,44526,0
+SWZ.US,D,20050421,000000,2.5077,2.52049,2.50008,2.51816,90219.1,0
+SWZ.US,D,20050422,000000,2.51816,2.52049,2.49748,2.5077,43747.5,0
+SWZ.US,D,20050425,000000,2.51297,2.51297,2.48964,2.50259,48009.9,0
+SWZ.US,D,20050426,000000,2.5077,2.5077,2.49748,2.50259,29820.5,0
+SWZ.US,D,20050427,000000,2.48964,2.48964,2.45613,2.47147,64664.6,0
+SWZ.US,D,20050428,000000,2.47147,2.4794,2.45613,2.46123,80534.7,0
+SWZ.US,D,20050429,000000,2.4742,2.48451,2.47147,2.4794,33684.4,0
+SWZ.US,D,20050502,000000,2.48451,2.49473,2.4742,2.4794,53825.5,0
+SWZ.US,D,20050503,000000,2.47674,2.48964,2.46393,2.4794,100669,0
+SWZ.US,D,20050504,000000,2.48451,2.50259,2.48451,2.50259,51106.4,0
+SWZ.US,D,20050505,000000,2.50519,2.51816,2.50519,2.51549,37173.2,0
+SWZ.US,D,20050506,000000,2.51297,2.51297,2.4794,2.50008,40658.4,0
+SWZ.US,D,20050509,000000,2.48964,2.49748,2.4794,2.49473,42591.6,0
+SWZ.US,D,20050510,000000,2.4794,2.48451,2.46123,2.46123,91763.6,0
+SWZ.US,D,20050511,000000,2.4794,2.4794,2.45613,2.4742,58850.2,0
+SWZ.US,D,20050512,000000,2.4742,2.49473,2.45613,2.4742,89831.7,0
+SWZ.US,D,20050513,000000,2.4742,2.4742,2.45613,2.46123,18586.6,0
+SWZ.US,D,20050516,000000,2.45613,2.47147,2.45355,2.46643,45686.9,0
+SWZ.US,D,20050517,000000,2.44854,2.46643,2.44854,2.45857,27101.5,0
+SWZ.US,D,20050518,000000,2.44066,2.4742,2.44066,2.4742,66205.5,0
+SWZ.US,D,20050519,000000,2.4742,2.48964,2.46123,2.46895,42591.6,0
+SWZ.US,D,20050520,000000,2.46895,2.4742,2.44583,2.45102,65048.3,0
+SWZ.US,D,20050523,000000,2.44583,2.46393,2.44583,2.44583,66980.2,0
+SWZ.US,D,20050524,000000,2.45613,2.46895,2.45613,2.46123,27493.8,0
+SWZ.US,D,20050525,000000,2.46643,2.48451,2.46123,2.46123,96792.1,0
+SWZ.US,D,20050526,000000,2.4794,2.4794,2.46895,2.46895,97571.8,0
+SWZ.US,D,20050527,000000,2.4794,2.50519,2.4794,2.48727,71629.9,0
+SWZ.US,D,20050531,000000,2.47674,2.48727,2.45857,2.46393,229216,0
+SWZ.US,D,20050601,000000,2.4742,2.48964,2.47147,2.48727,120423,0
+SWZ.US,D,20050602,000000,2.49246,2.52578,2.49246,2.52049,111897,0
+SWZ.US,D,20050603,000000,2.51549,2.51816,2.50259,2.5077,152170,0
+SWZ.US,D,20050606,000000,2.50259,2.51549,2.49246,2.51549,56142.3,0
+SWZ.US,D,20050607,000000,2.52578,2.52578,2.51021,2.52318,32137.3,0
+SWZ.US,D,20050608,000000,2.51297,2.53355,2.49246,2.51816,117706,0
+SWZ.US,D,20050609,000000,2.50519,2.51549,2.49473,2.5077,48790.8,0
+SWZ.US,D,20050610,000000,2.51816,2.51816,2.49246,2.50008,51506.1,0
+SWZ.US,D,20050613,000000,2.50008,2.5077,2.49473,2.50008,111513,0
+SWZ.US,D,20050614,000000,2.5077,2.5077,2.49246,2.50259,80534.7,0
+SWZ.US,D,20050615,000000,2.49473,2.5077,2.49473,2.50008,110738,0
+SWZ.US,D,20050616,000000,2.5077,2.51021,2.49473,2.50008,152170,0
+SWZ.US,D,20050617,000000,2.47674,2.52578,2.47674,2.52578,255552,0
+SWZ.US,D,20050620,000000,2.52578,2.52578,2.51021,2.51549,93696.8,0
+SWZ.US,D,20050621,000000,2.51297,2.51297,2.49473,2.50008,160690,0
+SWZ.US,D,20050622,000000,2.48964,2.51816,2.48964,2.50259,175787,0
+SWZ.US,D,20050623,000000,2.50008,2.51816,2.48964,2.48964,151782,0
+SWZ.US,D,20050624,000000,2.5077,2.51816,2.46643,2.47147,97961.6,0
+SWZ.US,D,20050627,000000,2.47147,2.48727,2.45355,2.45857,75506.2,0
+SWZ.US,D,20050628,000000,2.44066,2.47674,2.44066,2.44854,140550,0
+SWZ.US,D,20050629,000000,2.46643,2.47147,2.44583,2.45857,178501,0
+SWZ.US,D,20050630,000000,2.47674,2.48964,2.45857,2.4742,64664.6,0
+SWZ.US,D,20050701,000000,2.4742,2.47674,2.45355,2.46643,57308.1,0
+SWZ.US,D,20050705,000000,2.44854,2.47147,2.44066,2.44583,157585,0
+SWZ.US,D,20050706,000000,2.46393,2.46393,2.43564,2.43809,67371.3,0
+SWZ.US,D,20050707,000000,2.43038,2.44326,2.42267,2.43564,54982.7,0
+SWZ.US,D,20050708,000000,2.44854,2.46123,2.42768,2.43809,163396,0
+SWZ.US,D,20050711,000000,2.45613,2.46643,2.44854,2.46643,121966,0
+SWZ.US,D,20050712,000000,2.47147,2.48184,2.46393,2.46643,394549,0
+SWZ.US,D,20050713,000000,2.48451,2.48964,2.46895,2.47674,300083,0
+SWZ.US,D,20050714,000000,2.49473,2.50519,2.48964,2.49473,193990,0
+SWZ.US,D,20050715,000000,2.49473,2.5077,2.49473,2.50519,67752.5,0
+SWZ.US,D,20050718,000000,2.51297,2.51297,2.48964,2.48964,145976,0
+SWZ.US,D,20050719,000000,2.48964,2.49748,2.47674,2.49748,105318,0
+SWZ.US,D,20050720,000000,2.48964,2.49748,2.48451,2.49246,120423,0
+SWZ.US,D,20050721,000000,2.49473,2.52318,2.49246,2.50519,123131,0
+SWZ.US,D,20050722,000000,2.50519,2.51549,2.50519,2.51297,85956.7,0
+SWZ.US,D,20050725,000000,2.52318,2.52578,2.5077,2.52578,126606,0
+SWZ.US,D,20050726,000000,2.51816,2.52318,2.51297,2.52318,35235.1,0
+SWZ.US,D,20050727,000000,2.52318,2.52578,2.51816,2.52049,47233.9,0
+SWZ.US,D,20050728,000000,2.53113,2.54134,2.53113,2.53866,166492,0
+SWZ.US,D,20050729,000000,2.54392,2.55423,2.54134,2.54904,133191,0
+SWZ.US,D,20050801,000000,2.56199,2.57237,2.56199,2.56711,177335,0
+SWZ.US,D,20050802,000000,2.58009,2.60075,2.58009,2.59557,143262,0
+SWZ.US,D,20050803,000000,2.60579,2.61608,2.60579,2.61372,96417.1,0
+SWZ.US,D,20050804,000000,2.61097,2.61608,2.60579,2.61608,129705,0
+SWZ.US,D,20050805,000000,2.61097,2.61608,2.59823,2.60075,85188.1,0
+SWZ.US,D,20050808,000000,2.61608,2.62394,2.60861,2.60861,133191,0
+SWZ.US,D,20050809,000000,2.61608,2.6343,2.61608,2.62394,155644,0
+SWZ.US,D,20050810,000000,2.6343,2.64462,2.6343,2.64462,93318.1,0
+SWZ.US,D,20050811,000000,2.64462,2.66275,2.64462,2.66275,208313,0
+SWZ.US,D,20050812,000000,2.64978,2.66017,2.63959,2.64978,211403,0
+SWZ.US,D,20050815,000000,2.64462,2.6575,2.64462,2.65506,79764.8,0
+SWZ.US,D,20050816,000000,2.64462,2.6575,2.64462,2.64978,147913,0
+SWZ.US,D,20050817,000000,2.64462,2.64978,2.64216,2.64462,64272.3,0
+SWZ.US,D,20050818,000000,2.63959,2.64216,2.60341,2.63172,233488,0
+SWZ.US,D,20050819,000000,2.6343,2.6343,2.61884,2.62394,80155.9,0
+SWZ.US,D,20050822,000000,2.62394,2.6343,2.61608,2.62143,76282.2,0
+SWZ.US,D,20050823,000000,2.62143,2.62143,2.60341,2.61097,81313.1,0
+SWZ.US,D,20050824,000000,2.60075,2.60341,2.59557,2.59823,60409.6,0
+SWZ.US,D,20050825,000000,2.59823,2.59823,2.58526,2.59823,125453,0
+SWZ.US,D,20050826,000000,2.59823,2.59823,2.58526,2.59061,37943,0
+SWZ.US,D,20050829,000000,2.58009,2.59061,2.57488,2.59061,78214.1,0
+SWZ.US,D,20050830,000000,2.58009,2.59061,2.57237,2.59061,50717.8,0
+SWZ.US,D,20050831,000000,2.58267,2.6343,2.58267,2.6343,89056.9,0
+SWZ.US,D,20050901,000000,2.6343,2.65248,2.6343,2.65248,98349,0
+SWZ.US,D,20050902,000000,2.65248,2.66017,2.65248,2.66017,68534.6,0
+SWZ.US,D,20050906,000000,2.66803,2.68846,2.66803,2.68337,140941,0
+SWZ.US,D,20050907,000000,2.6938,2.7144,2.6938,2.71186,121578,0
+SWZ.US,D,20050908,000000,2.6938,2.71186,2.69106,2.71186,63506.2,0
+SWZ.US,D,20050909,000000,2.71691,2.72452,2.70928,2.71965,51884.9,0
+SWZ.US,D,20050912,000000,2.70418,2.70418,2.69106,2.6938,139772,0
+SWZ.US,D,20050913,000000,2.68846,2.68846,2.66275,2.66803,157980,0
+SWZ.US,D,20050914,000000,2.68083,2.70928,2.68083,2.70928,121578,0
+SWZ.US,D,20050915,000000,2.70928,2.7144,2.70661,2.7144,204443,0
+SWZ.US,D,20050916,000000,2.70661,2.72979,2.70134,2.72729,50340.3,0
+SWZ.US,D,20050919,000000,2.73506,2.73506,2.70418,2.70661,132038,0
+SWZ.US,D,20050920,000000,2.71691,2.71691,2.6938,2.71186,104540,0
+SWZ.US,D,20050921,000000,2.69889,2.69889,2.68083,2.68602,66600.2,0
+SWZ.US,D,20050922,000000,2.68602,2.68602,2.64462,2.67564,158366,0
+SWZ.US,D,20050923,000000,2.66803,2.67053,2.66275,2.66275,78214.1,0
+SWZ.US,D,20050926,000000,2.69889,2.71186,2.6938,2.69889,52274.7,0
+SWZ.US,D,20050927,000000,2.68337,2.68337,2.66545,2.67053,94475.3,0
+SWZ.US,D,20050928,000000,2.68846,2.70134,2.67053,2.68083,93696.8,0
+SWZ.US,D,20050929,000000,2.68083,2.69889,2.66275,2.69106,69695.5,0
+SWZ.US,D,20050930,000000,2.67564,2.68602,2.67314,2.68602,68534.6,0
+SWZ.US,D,20051003,000000,2.70418,2.72211,2.70418,2.71691,185079,0
+SWZ.US,D,20051004,000000,2.70928,2.74026,2.70928,2.72452,126606,0
+SWZ.US,D,20051005,000000,2.73758,2.74026,2.71965,2.71965,74727.7,0
+SWZ.US,D,20051006,000000,2.71691,2.74026,2.71691,2.72729,65048.3,0
+SWZ.US,D,20051007,000000,2.72452,2.74026,2.70661,2.71186,94090.3,0
+SWZ.US,D,20051010,000000,2.68846,2.70418,2.68602,2.68846,256710,0
+SWZ.US,D,20051011,000000,2.70661,2.70661,2.68602,2.6938,126606,0
+SWZ.US,D,20051012,000000,2.69106,2.70661,2.67053,2.67564,192436,0
+SWZ.US,D,20051013,000000,2.66275,2.66275,2.63959,2.65506,163779,0
+SWZ.US,D,20051014,000000,2.63959,2.66275,2.63959,2.6575,153710,0
+SWZ.US,D,20051017,000000,2.64462,2.66017,2.64216,2.65506,196695,0
+SWZ.US,D,20051018,000000,2.64978,2.66545,2.64978,2.66017,121194,0
+SWZ.US,D,20051019,000000,2.64216,2.65248,2.63172,2.65248,124675,0
+SWZ.US,D,20051020,000000,2.63959,2.65506,2.63682,2.63959,125845,0
+SWZ.US,D,20051021,000000,2.6575,2.6575,2.63959,2.64978,103767,0
+SWZ.US,D,20051024,000000,2.66017,2.68846,2.66017,2.68602,123512,0
+SWZ.US,D,20051025,000000,2.69889,2.70661,2.69889,2.70134,89056.9,0
+SWZ.US,D,20051026,000000,2.70418,2.70928,2.68846,2.70418,58467.8,0
+SWZ.US,D,20051027,000000,2.70661,2.72452,2.6938,2.7144,134362,0
+SWZ.US,D,20051028,000000,2.69607,2.71691,2.68602,2.69889,145199,0
+SWZ.US,D,20051031,000000,2.68083,2.72211,2.68083,2.72211,298912,0
+SWZ.US,D,20051101,000000,2.72452,2.73506,2.6938,2.72211,244708,0
+SWZ.US,D,20051102,000000,2.72979,2.78664,2.72979,2.77658,241993,0
+SWZ.US,D,20051103,000000,2.80989,2.80989,2.76602,2.78928,164170,0
+SWZ.US,D,20051104,000000,2.78664,2.79707,2.76861,2.77658,105703,0
+SWZ.US,D,20051107,000000,2.7585,2.78411,2.7585,2.78411,138227,0
+SWZ.US,D,20051108,000000,2.77893,2.78664,2.77374,2.78664,94090.3,0
+SWZ.US,D,20051109,000000,2.78664,2.81263,2.77893,2.78928,76662.1,0
+SWZ.US,D,20051110,000000,2.77893,2.81523,2.77893,2.79447,66205.5,0
+SWZ.US,D,20051111,000000,2.79707,2.8256,2.79707,2.81523,70081.7,0
+SWZ.US,D,20051114,000000,2.79966,2.8513,2.79966,2.80737,126227,0
+SWZ.US,D,20051115,000000,2.79966,2.81263,2.78928,2.78928,99506.2,0
+SWZ.US,D,20051116,000000,2.81263,2.81263,2.79707,2.79707,54982.7,0
+SWZ.US,D,20051117,000000,2.80737,2.8256,2.79707,2.8256,114221,0
+SWZ.US,D,20051118,000000,2.80737,2.8513,2.80737,2.84345,137074,0
+SWZ.US,D,20051121,000000,2.86947,2.86947,2.82788,2.85909,227669,0
+SWZ.US,D,20051122,000000,2.83315,2.86418,2.83315,2.86418,53043.3,0
+SWZ.US,D,20051123,000000,2.84345,2.87717,2.84345,2.8513,59242.6,0
+SWZ.US,D,20051125,000000,2.8616,2.87717,2.85909,2.8719,19367.5,0
+SWZ.US,D,20051128,000000,2.83315,2.87985,2.83315,2.85909,120024,0
+SWZ.US,D,20051129,000000,2.88485,2.88485,2.85641,2.8616,127387,0
+SWZ.US,D,20051130,000000,2.88485,2.88485,2.84345,2.86418,403841,0
+SWZ.US,D,20051201,000000,2.8513,2.94411,2.84864,2.87717,89831.7,0
+SWZ.US,D,20051202,000000,2.87717,2.91841,2.8616,2.90294,107637,0
+SWZ.US,D,20051205,000000,2.90547,2.93885,2.89013,2.90027,103380,0
+SWZ.US,D,20051206,000000,2.91583,2.93138,2.91583,2.9262,106095,0
+SWZ.US,D,20051207,000000,2.93138,2.9339,2.9262,2.93138,45304.4,0
+SWZ.US,D,20051208,000000,2.92102,3.04503,2.92102,2.96243,207927,0
+SWZ.US,D,20051209,000000,2.97768,2.97768,2.94931,2.97541,178501,0
+SWZ.US,D,20051212,000000,2.99088,2.99088,2.94931,2.95715,192826,0
+SWZ.US,D,20051213,000000,2.97541,2.97541,2.94161,2.97274,143262,0
+SWZ.US,D,20051214,000000,2.97541,2.97541,2.95457,2.96243,153710,0
+SWZ.US,D,20051215,000000,3.01659,3.01659,2.91583,2.97541,221856,0
+SWZ.US,D,20051216,000000,2.99331,2.99331,2.94161,2.94161,156424,0
+SWZ.US,D,20051219,000000,2.97541,2.99088,2.93885,2.97274,122354,0
+SWZ.US,D,20051220,000000,2.96478,2.98301,2.95198,2.95457,87123.8,0
+SWZ.US,D,20051221,000000,2.95198,2.98301,2.95198,2.95715,89056.9,0
+SWZ.US,D,20051222,000000,2.95715,2.98301,2.95198,2.95198,133971,0
+SWZ.US,D,20051223,000000,2.97541,2.98301,2.96478,2.97006,97571.8,0
+SWZ.US,D,20051227,000000,2.99331,3.01132,2.97274,2.97541,105318,0
+SWZ.US,D,20051228,000000,2.95198,2.99857,2.95198,2.99857,70467.8,0
+SWZ.US,D,20051229,000000,3.00621,3.00873,2.99088,3.00101,120423,0
+SWZ.US,D,20051230,000000,2.98301,2.99857,2.9806,2.99582,916876,0
+SWZ.US,D,20060103,000000,3.01132,3.05524,3.00364,3.04772,176559,0
+SWZ.US,D,20060104,000000,3.08126,3.0914,3.06822,3.08857,106474,0
+SWZ.US,D,20060105,000000,3.09919,3.11993,3.09658,3.11993,65824.2,0
+SWZ.US,D,20060106,000000,3.10429,3.13016,3.10429,3.13016,104540,0
+SWZ.US,D,20060109,000000,3.14053,3.20001,3.14053,3.17408,92925.8,0
+SWZ.US,D,20060110,000000,3.16118,3.16118,3.13574,3.15097,65048.3,0
+SWZ.US,D,20060111,000000,3.156,3.17919,3.156,3.16355,99121.3,0
+SWZ.US,D,20060112,000000,3.17408,3.17408,3.14546,3.156,46076.7,0
+SWZ.US,D,20060113,000000,3.156,3.16118,3.15097,3.15097,142100,0
+SWZ.US,D,20060117,000000,3.15874,3.16118,3.14546,3.1483,33303.2,0
+SWZ.US,D,20060118,000000,3.14053,3.15374,3.13016,3.13274,92540.8,0
+SWZ.US,D,20060119,000000,3.14053,3.16118,3.14053,3.156,40268.5,0
+SWZ.US,D,20060120,000000,3.16638,3.17919,3.13574,3.13574,48790.8,0
+SWZ.US,D,20060123,000000,3.13784,3.17675,3.13274,3.16118,121966,0
+SWZ.US,D,20060124,000000,3.16118,3.16118,3.156,3.156,41043.3,0
+SWZ.US,D,20060125,000000,3.15874,3.1689,3.13574,3.14546,48009.9,0
+SWZ.US,D,20060126,000000,3.16355,3.17919,3.16355,3.16638,46852.7,0
+SWZ.US,D,20060127,000000,3.1689,3.2027,3.15874,3.15874,99897.3,0
+SWZ.US,D,20060130,000000,3.13274,3.17675,3.13016,3.17675,75887.4,0
+SWZ.US,D,20060131,000000,3.17919,3.17919,3.16118,3.17675,81313.1,0
+SWZ.US,D,20060201,000000,3.17157,3.17919,3.15097,3.1689,81696.8,0
+SWZ.US,D,20060202,000000,3.1689,3.1689,3.14053,3.15097,44917,0
+SWZ.US,D,20060203,000000,3.17675,3.17675,3.15097,3.15374,94090.3,0
+SWZ.US,D,20060206,000000,3.13274,3.16355,3.13274,3.14053,129318,0
+SWZ.US,D,20060207,000000,3.16118,3.16118,3.10429,3.12762,148297,0
+SWZ.US,D,20060208,000000,3.14053,3.156,3.11198,3.15374,65824.2,0
+SWZ.US,D,20060209,000000,3.1689,3.1689,3.13574,3.13574,55753.7,0
+SWZ.US,D,20060210,000000,3.12762,3.17919,3.12496,3.13016,106095,0
+SWZ.US,D,20060213,000000,3.11993,3.13574,3.11198,3.11198,48009.9,0
+SWZ.US,D,20060214,000000,3.11198,3.156,3.05524,3.15374,387970,0
+SWZ.US,D,20060215,000000,3.15374,3.15374,3.12762,3.12762,29820.5,0
+SWZ.US,D,20060216,000000,3.13574,3.1483,3.12496,3.1483,49177,0
+SWZ.US,D,20060217,000000,3.15097,3.15097,3.12762,3.13784,20133.6,0
+SWZ.US,D,20060221,000000,3.15097,3.18469,3.15097,3.1689,165715,0
+SWZ.US,D,20060222,000000,3.15874,3.18688,3.15874,3.1689,109188,0
+SWZ.US,D,20060223,000000,3.1689,3.1689,3.14053,3.16638,63116.3,0
+SWZ.US,D,20060224,000000,3.16118,3.16118,3.13274,3.14546,39106.4,0
+SWZ.US,D,20060227,000000,3.13574,3.1689,3.13016,3.15374,79373.8,0
+SWZ.US,D,20060228,000000,3.15374,3.17408,3.13016,3.14546,68142.3,0
+SWZ.US,D,20060301,000000,3.16355,3.1689,3.16355,3.1689,113064,0
+SWZ.US,D,20060302,000000,3.1689,3.18956,3.16638,3.18956,180433,0
+SWZ.US,D,20060303,000000,3.17919,3.17919,3.15374,3.17157,56142.3,0
+SWZ.US,D,20060306,000000,3.17919,3.18469,3.17157,3.18194,130876,0
+SWZ.US,D,20060307,000000,3.16118,3.16355,3.156,3.15874,75506.2,0
+SWZ.US,D,20060308,000000,3.156,3.16118,3.12496,3.12496,61561.9,0
+SWZ.US,D,20060309,000000,3.14546,3.1689,3.14304,3.16118,50717.8,0
+SWZ.US,D,20060310,000000,3.15097,3.18469,3.13574,3.18469,59628.7,0
+SWZ.US,D,20060313,000000,3.1689,3.18688,3.1689,3.18469,69695.5,0
+SWZ.US,D,20060314,000000,3.18688,3.2052,3.18194,3.19208,93696.8,0
+SWZ.US,D,20060315,000000,3.21532,3.22854,3.20001,3.2027,73561.9,0
+SWZ.US,D,20060316,000000,3.21802,3.23115,3.2052,3.22854,73177,0
+SWZ.US,D,20060317,000000,3.24906,3.27492,3.23358,3.24386,83246.3,0
+SWZ.US,D,20060320,000000,3.26439,3.30596,3.25668,3.26697,96792.1,0
+SWZ.US,D,20060321,000000,3.2621,3.32135,3.2621,3.27492,105703,0
+SWZ.US,D,20060322,000000,3.24906,3.32648,3.24906,3.2981,84019.8,0
+SWZ.US,D,20060323,000000,3.2981,3.30596,3.28756,3.30596,93318.1,0
+SWZ.US,D,20060324,000000,3.26697,3.30337,3.26697,3.30054,65824.2,0
+SWZ.US,D,20060327,000000,3.27734,3.29551,3.25157,3.27492,51506.1,0
+SWZ.US,D,20060328,000000,3.25668,3.26439,3.2464,3.25951,39106.4,0
+SWZ.US,D,20060329,000000,3.27492,3.28756,3.24906,3.25951,37173.2,0
+SWZ.US,D,20060330,000000,3.2695,3.29048,3.24906,3.27734,24776,0
+SWZ.US,D,20060331,000000,3.28756,3.30596,3.2801,3.2801,40658.4,0
+SWZ.US,D,20060403,000000,3.30054,3.30337,3.25951,3.30337,86735.1,0
+SWZ.US,D,20060404,000000,3.30596,3.32388,3.2981,3.32388,194375,0
+SWZ.US,D,20060405,000000,3.34691,3.38613,3.33936,3.37274,138613,0
+SWZ.US,D,20060406,000000,3.38613,3.46573,3.3576,3.44263,170366,0
+SWZ.US,D,20060407,000000,3.45836,3.45836,3.40404,3.40404,60019.8,0
+SWZ.US,D,20060410,000000,3.39351,3.43509,3.37785,3.4324,67371.3,0
+SWZ.US,D,20060411,000000,3.43994,3.43994,3.39885,3.40947,49560.6,0
+SWZ.US,D,20060412,000000,3.49168,3.49168,3.39634,3.41199,161850,0
+SWZ.US,D,20060413,000000,3.41435,3.41435,3.37785,3.37785,52274.7,0
+SWZ.US,D,20060417,000000,3.37566,3.39634,3.37566,3.37785,47233.9,0
+SWZ.US,D,20060418,000000,3.39634,3.42464,3.39634,3.41944,53825.5,0
+SWZ.US,D,20060419,000000,3.40655,3.42464,3.40404,3.42464,62724,0
+SWZ.US,D,20060420,000000,3.42188,3.42464,3.39634,3.40655,21292.1,0
+SWZ.US,D,20060421,000000,3.39634,3.42464,3.39634,3.41944,31365.1,0
+SWZ.US,D,20060424,000000,3.5022,3.5022,3.453,3.48397,72788.4,0
+SWZ.US,D,20060425,000000,3.50746,3.52279,3.47374,3.5022,102992,0
+SWZ.US,D,20060426,000000,3.50999,3.5305,3.5022,3.52279,87886.2,0
+SWZ.US,D,20060427,000000,3.5305,3.54063,3.49168,3.54063,106866,0
+SWZ.US,D,20060428,000000,3.53584,3.54063,3.51468,3.54063,65435.6,0
+SWZ.US,D,20060501,000000,3.54063,3.56405,3.53332,3.55382,93696.8,0
+SWZ.US,D,20060502,000000,3.57176,3.66998,3.57176,3.65752,120798,0
+SWZ.US,D,20060503,000000,3.66998,3.67542,3.6207,3.65752,56528.5,0
+SWZ.US,D,20060504,000000,3.64931,3.65963,3.57176,3.59762,78986.4,0
+SWZ.US,D,20060505,000000,3.57719,3.64666,3.57719,3.64666,74727.7,0
+SWZ.US,D,20060508,000000,3.65963,3.71127,3.65963,3.67745,92540.8,0
+SWZ.US,D,20060509,000000,3.72682,3.72682,3.6982,3.7089,179651,0
+SWZ.US,D,20060510,000000,3.6982,3.71863,3.67745,3.69058,106095,0
+SWZ.US,D,20060511,000000,3.73225,3.74214,3.70119,3.72138,86735.1,0
+SWZ.US,D,20060512,000000,3.71659,3.71863,3.64405,3.6857,120798,0
+SWZ.US,D,20060515,000000,3.63886,3.63886,3.50486,3.57176,175396,0
+SWZ.US,D,20060516,000000,3.58479,3.64931,3.58479,3.63386,108029,0
+SWZ.US,D,20060517,000000,3.61066,3.61552,3.50486,3.51776,90608.9,0
+SWZ.US,D,20060518,000000,3.55133,3.55649,3.48689,3.49677,102992,0
+SWZ.US,D,20060519,000000,3.52279,3.52279,3.32648,3.33166,272584,0
+SWZ.US,D,20060522,000000,3.33708,3.33708,3.23844,3.27492,220313,0
+SWZ.US,D,20060523,000000,3.2981,3.38613,3.2981,3.35484,116547,0
+SWZ.US,D,20060524,000000,3.35484,3.35484,3.31585,3.32388,84410.9,0
+SWZ.US,D,20060525,000000,3.33166,3.35484,3.29551,3.33936,495610,0
+SWZ.US,D,20060526,000000,3.37785,3.43509,3.3678,3.41944,148297,0
+SWZ.US,D,20060530,000000,3.3909,3.40404,3.37566,3.37566,128164,0
+SWZ.US,D,20060531,000000,3.38823,3.39634,3.37785,3.37785,85565.6,0
+SWZ.US,D,20060601,000000,3.37566,3.37566,3.35484,3.37274,80534.7,0
+SWZ.US,D,20060602,000000,3.41199,3.4504,3.37785,3.40153,109955,0
+SWZ.US,D,20060605,000000,3.43509,3.4504,3.39634,3.39634,104157,0
+SWZ.US,D,20060606,000000,3.37566,3.38094,3.36524,3.37566,105703,0
+SWZ.US,D,20060607,000000,3.35484,3.35484,3.32914,3.35484,142878,0
+SWZ.US,D,20060608,000000,3.25951,3.26439,3.156,3.22595,299300,0
+SWZ.US,D,20060609,000000,3.23844,3.26697,3.22595,3.23358,26330.4,0
+SWZ.US,D,20060612,000000,3.22854,3.23358,3.15874,3.15874,102992,0
+SWZ.US,D,20060613,000000,3.14546,3.14546,3.05256,3.05775,235411,0
+SWZ.US,D,20060614,000000,3.03969,3.1483,3.03969,3.1483,210635,0
+SWZ.US,D,20060615,000000,3.2027,3.25157,3.2027,3.24386,154486,0
+SWZ.US,D,20060616,000000,3.25157,3.26697,3.24386,3.2464,73951.7,0
+SWZ.US,D,20060619,000000,3.25425,3.25425,3.19459,3.23625,31365.1,0
+SWZ.US,D,20060620,000000,3.19459,3.25157,3.19459,3.22045,56142.3,0
+SWZ.US,D,20060621,000000,3.21532,3.2695,3.21532,3.2695,44138.6,0
+SWZ.US,D,20060622,000000,3.2695,3.2801,3.23844,3.25157,31748.7,0
+SWZ.US,D,20060623,000000,3.22312,3.26439,3.22312,3.23625,59242.6,0
+SWZ.US,D,20060626,000000,3.23115,3.25425,3.23115,3.24386,70467.8,0
+SWZ.US,D,20060627,000000,3.23625,3.24386,3.13574,3.17675,89438.1,0
+SWZ.US,D,20060628,000000,3.1975,3.2464,3.1975,3.20771,85188.1,0
+SWZ.US,D,20060629,000000,3.27492,3.30596,3.27198,3.30596,197472,0
+SWZ.US,D,20060630,000000,3.31341,3.31341,3.2852,3.30337,44526,0
+SWZ.US,D,20060703,000000,3.32914,3.39351,3.32914,3.36524,39501.2,0
+SWZ.US,D,20060705,000000,3.35484,3.37274,3.33449,3.37274,44917,0
+SWZ.US,D,20060706,000000,3.38094,3.4324,3.35484,3.35484,163396,0
+SWZ.US,D,20060707,000000,3.35484,3.38823,3.34186,3.3678,96417.1,0
+SWZ.US,D,20060710,000000,3.35484,3.39351,3.35484,3.36245,70081.7,0
+SWZ.US,D,20060711,000000,3.35484,3.37274,3.33936,3.3576,54209.1,0
+SWZ.US,D,20060712,000000,3.35484,3.37274,3.33708,3.3601,70467.8,0
+SWZ.US,D,20060713,000000,3.33708,3.33936,3.2981,3.2981,34080.4,0
+SWZ.US,D,20060714,000000,3.28756,3.29551,3.2621,3.28756,66980.2,0
+SWZ.US,D,20060717,000000,3.23844,3.23844,3.20771,3.22595,104928,0
+SWZ.US,D,20060718,000000,3.22595,3.25425,3.22595,3.22595,48790.8,0
+SWZ.US,D,20060719,000000,3.22595,3.32388,3.22595,3.29551,103380,0
+SWZ.US,D,20060720,000000,3.31341,3.33708,3.30337,3.30337,62724,0
+SWZ.US,D,20060721,000000,3.32388,3.32388,3.28255,3.29282,145199,0
+SWZ.US,D,20060724,000000,3.31341,3.3678,3.27492,3.36245,185850,0
+SWZ.US,D,20060725,000000,3.3576,3.3576,3.30596,3.33936,40268.5,0
+SWZ.US,D,20060726,000000,3.31341,3.37041,3.31341,3.37041,40268.5,0
+SWZ.US,D,20060727,000000,3.37274,3.3909,3.35484,3.38345,113829,0
+SWZ.US,D,20060728,000000,3.39885,3.46322,3.39885,3.43719,101832,0
+SWZ.US,D,20060731,000000,3.4324,3.45575,3.4324,3.43509,137837,0
+SWZ.US,D,20060801,000000,3.4453,3.4453,3.36524,3.40404,57691.8,0
+SWZ.US,D,20060802,000000,3.40655,3.42464,3.39351,3.40947,175787,0
+SWZ.US,D,20060803,000000,3.40404,3.44263,3.40153,3.44263,163396,0
+SWZ.US,D,20060804,000000,3.43994,3.453,3.42731,3.44263,43366.3,0
+SWZ.US,D,20060807,000000,3.4324,3.44263,3.42731,3.42731,197472,0
+SWZ.US,D,20060808,000000,3.42188,3.43719,3.42188,3.43509,57691.8,0
+SWZ.US,D,20060809,000000,3.44263,3.46322,3.43719,3.43719,187789,0
+SWZ.US,D,20060810,000000,3.42464,3.453,3.42464,3.453,44138.6,0
+SWZ.US,D,20060811,000000,3.4324,3.43994,3.3909,3.4324,148297,0
+SWZ.US,D,20060814,000000,3.4453,3.47101,3.4453,3.45836,137074,0
+SWZ.US,D,20060815,000000,3.47892,3.51233,3.46322,3.50999,152560,0
+SWZ.US,D,20060816,000000,3.52279,3.53332,3.49425,3.50999,65048.3,0
+SWZ.US,D,20060817,000000,3.5022,3.53809,3.5022,3.53584,85956.7,0
+SWZ.US,D,20060818,000000,3.54063,3.54872,3.51233,3.53332,44526,0
+SWZ.US,D,20060821,000000,3.54063,3.54063,3.49425,3.52021,84019.8,0
+SWZ.US,D,20060822,000000,3.5022,3.55133,3.5022,3.52539,212566,0
+SWZ.US,D,20060823,000000,3.51776,3.52789,3.50486,3.52789,64272.3,0
+SWZ.US,D,20060824,000000,3.53809,3.54872,3.52279,3.52279,53043.3,0
+SWZ.US,D,20060825,000000,3.51233,3.55382,3.51233,3.55133,70467.8,0
+SWZ.US,D,20060828,000000,3.50999,3.55133,3.50999,3.53584,42591.6,0
+SWZ.US,D,20060829,000000,3.55382,3.58705,3.54581,3.57968,90219.1,0
+SWZ.US,D,20060830,000000,3.57719,3.6207,3.57176,3.608,169977,0
+SWZ.US,D,20060831,000000,3.63886,3.64132,3.61308,3.64132,140168,0
+SWZ.US,D,20060901,000000,3.63652,3.65167,3.63386,3.65167,55753.7,0
+SWZ.US,D,20060905,000000,3.68294,3.71659,3.66454,3.71659,254773,0
+SWZ.US,D,20060906,000000,3.70371,3.70371,3.63652,3.65477,73177,0
+SWZ.US,D,20060907,000000,3.63148,3.63652,3.59226,3.61308,93696.8,0
+SWZ.US,D,20060908,000000,3.64132,3.64132,3.60538,3.6207,34080.4,0
+SWZ.US,D,20060911,000000,3.608,3.61308,3.59226,3.59226,108798,0
+SWZ.US,D,20060912,000000,3.60287,3.68029,3.60287,3.67542,60793.3,0
+SWZ.US,D,20060913,000000,3.67274,3.68294,3.66746,3.67542,75887.4,0
+SWZ.US,D,20060914,000000,3.66454,3.66998,3.63148,3.64666,156043,0
+SWZ.US,D,20060915,000000,3.64666,3.68294,3.64666,3.65963,63116.3,0
+SWZ.US,D,20060918,000000,3.65963,3.68029,3.63386,3.65963,113064,0
+SWZ.US,D,20060919,000000,3.65167,3.67745,3.65167,3.66205,67371.3,0
+SWZ.US,D,20060920,000000,3.69551,3.71659,3.69058,3.6982,106866,0
+SWZ.US,D,20060921,000000,3.72138,3.74772,3.69058,3.73662,133579,0
+SWZ.US,D,20060922,000000,3.72414,3.72414,3.7089,3.71863,64272.3,0
+SWZ.US,D,20060925,000000,3.72138,3.75023,3.72138,3.74772,52654.7,0
+SWZ.US,D,20060926,000000,3.75486,3.76791,3.74214,3.76791,96023.5,0
+SWZ.US,D,20060927,000000,3.75778,3.77058,3.73662,3.75778,91376.3,0
+SWZ.US,D,20060928,000000,3.75023,3.77579,3.74214,3.76094,71629.9,0
+SWZ.US,D,20060929,000000,3.76094,3.76289,3.74772,3.74772,63116.3,0
+SWZ.US,D,20061002,000000,3.75023,3.75486,3.73946,3.73946,47233.9,0
+SWZ.US,D,20061003,000000,3.68029,3.73662,3.68029,3.73475,109955,0
+SWZ.US,D,20061004,000000,3.73225,3.76094,3.72138,3.76094,61177,0
+SWZ.US,D,20061005,000000,3.72414,3.76289,3.72414,3.74772,57691.8,0
+SWZ.US,D,20061006,000000,3.75023,3.75023,3.72924,3.75023,60019.8,0
+SWZ.US,D,20061009,000000,3.76094,3.77896,3.74496,3.76791,49946.8,0
+SWZ.US,D,20061010,000000,3.77058,3.81209,3.77058,3.81209,90986.4,0
+SWZ.US,D,20061011,000000,3.79142,3.80957,3.73225,3.77896,132805,0
+SWZ.US,D,20061012,000000,3.76094,3.78396,3.76094,3.77058,27883.6,0
+SWZ.US,D,20061013,000000,3.77058,3.77058,3.71351,3.76791,142486,0
+SWZ.US,D,20061016,000000,3.73475,3.77058,3.72924,3.77058,67752.5,0
+SWZ.US,D,20061017,000000,3.75023,3.75023,3.73225,3.73475,46852.7,0
+SWZ.US,D,20061018,000000,3.76791,3.76791,3.75023,3.76289,51506.1,0
+SWZ.US,D,20061019,000000,3.76289,3.78631,3.76289,3.77579,57308.1,0
+SWZ.US,D,20061020,000000,3.77579,3.79914,3.76547,3.77058,160690,0
+SWZ.US,D,20061023,000000,3.78396,3.80139,3.76289,3.79914,141709,0
+SWZ.US,D,20061024,000000,3.78396,3.78396,3.73225,3.74214,85188.1,0
+SWZ.US,D,20061025,000000,3.74496,3.76791,3.74496,3.76791,56528.5,0
+SWZ.US,D,20061026,000000,3.80957,3.80957,3.75275,3.75778,144425,0
+SWZ.US,D,20061027,000000,3.76791,3.794,3.75275,3.76791,154881,0
+SWZ.US,D,20061030,000000,3.77896,3.80414,3.76289,3.78129,80155.9,0
+SWZ.US,D,20061031,000000,3.77579,3.79142,3.75778,3.76289,197084,0
+SWZ.US,D,20061101,000000,3.78396,3.78396,3.77303,3.77579,74342.8,0
+SWZ.US,D,20061102,000000,3.77579,3.78857,3.77303,3.78396,75887.4,0
+SWZ.US,D,20061103,000000,3.78631,3.79686,3.77058,3.78631,84019.8,0
+SWZ.US,D,20061106,000000,3.80414,3.82222,3.80139,3.80957,71247.5,0
+SWZ.US,D,20061107,000000,3.82758,3.86356,3.82758,3.85853,145976,0
+SWZ.US,D,20061108,000000,3.83041,3.86139,3.82758,3.85351,59242.6,0
+SWZ.US,D,20061109,000000,3.87409,3.88674,3.85351,3.85351,52654.7,0
+SWZ.US,D,20061110,000000,3.84564,3.87159,3.84299,3.85351,51506.1,0
+SWZ.US,D,20061113,000000,3.86139,3.88975,3.85853,3.86139,96792.1,0
+SWZ.US,D,20061114,000000,3.8843,3.8843,3.86139,3.88172,74727.7,0
+SWZ.US,D,20061115,000000,3.88172,3.88975,3.87946,3.88975,59242.6,0
+SWZ.US,D,20061116,000000,3.86139,3.89184,3.86139,3.87409,50717.8,0
+SWZ.US,D,20061117,000000,3.87159,3.91032,3.86139,3.89728,72409.6,0
+SWZ.US,D,20061120,000000,3.89728,3.90498,3.86139,3.87946,79373.8,0
+SWZ.US,D,20061121,000000,3.89728,3.92006,3.8843,3.90012,62342.8,0
+SWZ.US,D,20061122,000000,3.91753,3.93853,3.91753,3.93577,71629.9,0
+SWZ.US,D,20061124,000000,3.91237,3.93107,3.90781,3.93107,41810.6,0
+SWZ.US,D,20061127,000000,3.93853,3.94663,3.91237,3.91237,126606,0
+SWZ.US,D,20061128,000000,3.87409,3.90498,3.86868,3.89461,75887.4,0
+SWZ.US,D,20061129,000000,3.90012,3.92873,3.90012,3.91237,14715.3,0
+SWZ.US,D,20061130,000000,3.92006,3.94663,3.91237,3.94663,56142.3,0
+SWZ.US,D,20061201,000000,3.92873,3.95387,3.91569,3.92573,50717.8,0
+SWZ.US,D,20061204,000000,3.93107,4.02388,3.93107,4.01821,87123.8,0
+SWZ.US,D,20061205,000000,4.01821,4.03419,3.99593,4.03419,134750,0
+SWZ.US,D,20061206,000000,4.02105,4.02388,3.97193,3.97193,177335,0
+SWZ.US,D,20061207,000000,4.01821,4.07796,4.01594,4.05233,288455,0
+SWZ.US,D,20061208,000000,4.06758,4.07513,4.00839,4.00839,273356,0
+SWZ.US,D,20061211,000000,4.01821,4.05996,4.01821,4.03881,247419,0
+SWZ.US,D,20061212,000000,4.05996,4.11954,4.05996,4.11954,142486,0
+SWZ.US,D,20061213,000000,4.12198,4.15066,4.08081,4.15066,485158,0
+SWZ.US,D,20061214,000000,4.16576,4.17369,4.10342,4.15292,304334,0
+SWZ.US,D,20061215,000000,4.17832,4.17832,4.11363,4.13415,221086,0
+SWZ.US,D,20061218,000000,4.15885,4.15885,4.10342,4.1321,141326,0
+SWZ.US,D,20061219,000000,4.0957,4.10342,4.08581,4.09872,147913,0
+SWZ.US,D,20061220,000000,4.109,4.12424,4.09872,4.1013,67752.5,0
+SWZ.US,D,20061221,000000,4.12198,4.12424,4.09093,4.10342,56528.5,0
+SWZ.US,D,20061222,000000,4.10342,4.12198,4.09321,4.09872,65048.3,0
+SWZ.US,D,20061226,000000,4.12642,4.12642,4.09093,4.09321,64272.3,0
+SWZ.US,D,20061227,000000,4.09321,4.12642,4.09321,4.12642,53427,0
+SWZ.US,D,20061228,000000,4.12642,4.13688,4.11248,4.11646,68142.3,0
+SWZ.US,D,20061229,000000,4.09872,4.13688,4.09872,4.12424,50717.8,0
+SWZ.US,D,20070103,000000,4.17832,4.19897,4.16096,4.16793,165715,0
+SWZ.US,D,20070104,000000,4.17369,4.18107,4.13415,4.15885,68918.3,0
+SWZ.US,D,20070105,000000,4.15066,4.16576,4.12424,4.12642,90986.4,0
+SWZ.US,D,20070108,000000,4.12198,4.12198,4.09872,4.10342,88667.1,0
+SWZ.US,D,20070109,000000,4.11363,4.12944,4.09872,4.10642,79373.8,0
+SWZ.US,D,20070110,000000,4.10642,4.10642,4.08081,4.0957,88667.1,0
+SWZ.US,D,20070111,000000,4.0957,4.15292,4.0957,4.12642,48009.9,0
+SWZ.US,D,20070112,000000,4.14499,4.20174,4.14248,4.18951,120423,0
+SWZ.US,D,20070116,000000,4.21129,4.24024,4.19639,4.20992,133191,0
+SWZ.US,D,20070117,000000,4.22985,4.23829,4.19639,4.21129,101451,0
+SWZ.US,D,20070118,000000,4.25409,4.25409,4.18107,4.22557,122741,0
+SWZ.US,D,20070119,000000,4.18951,4.22985,4.18107,4.22985,52654.7,0
+SWZ.US,D,20070122,000000,4.24356,4.25094,4.19461,4.19639,88667.1,0
+SWZ.US,D,20070123,000000,4.21129,4.27169,4.21129,4.24356,94475.3,0
+SWZ.US,D,20070124,000000,4.25409,4.29008,4.24356,4.26892,257866,0
+SWZ.US,D,20070125,000000,4.2738,4.29503,4.18107,4.23586,120024,0
+SWZ.US,D,20070126,000000,4.25409,4.25409,4.19897,4.24356,236187,0
+SWZ.US,D,20070129,000000,4.26691,4.28707,4.23586,4.28707,622997,0
+SWZ.US,D,20070130,000000,4.30728,4.31295,4.24356,4.29277,469669,0
+SWZ.US,D,20070131,000000,4.29277,4.34164,4.29277,4.33426,152560,0
+SWZ.US,D,20070201,000000,4.35176,4.38298,4.34601,4.36774,80155.9,0
+SWZ.US,D,20070202,000000,4.37333,4.39539,4.35176,4.37996,62342.8,0
+SWZ.US,D,20070205,000000,4.37772,4.38517,4.31789,4.38298,124288,0
+SWZ.US,D,20070206,000000,4.37772,4.39839,4.37333,4.39839,46461.6,0
+SWZ.US,D,20070207,000000,4.37772,4.40649,4.37772,4.39839,48790.8,0
+SWZ.US,D,20070208,000000,4.38834,4.38834,4.33913,4.35405,103767,0
+SWZ.US,D,20070209,000000,4.37333,4.37333,4.3209,4.33913,84019.8,0
+SWZ.US,D,20070212,000000,4.33913,4.35711,4.31789,4.34448,82860.1,0
+SWZ.US,D,20070213,000000,4.35711,4.36977,4.32859,4.3619,99001.6,0
+SWZ.US,D,20070214,000000,4.3619,4.39839,4.34164,4.3619,109955,0
+SWZ.US,D,20070215,000000,4.36977,4.4244,4.36977,4.39539,161074,0
+SWZ.US,D,20070216,000000,4.39839,4.427,4.38517,4.41912,108417,0
+SWZ.US,D,20070220,000000,4.4244,4.4244,4.39092,4.4244,82860.1,0
+SWZ.US,D,20070221,000000,4.40123,4.40364,4.34919,4.37513,92540.8,0
+SWZ.US,D,20070222,000000,4.37772,4.427,4.37772,4.427,73951.7,0
+SWZ.US,D,20070223,000000,4.40364,4.4244,4.39839,4.41653,121966,0
+SWZ.US,D,20070226,000000,4.40364,4.409,4.37513,4.39286,128164,0
+SWZ.US,D,20070227,000000,4.31789,4.3209,4.08081,4.11248,753094,0
+SWZ.US,D,20070228,000000,4.10342,4.19202,4.10342,4.16793,183529,0
+SWZ.US,D,20070301,000000,4.0702,4.14248,4.06467,4.10642,128164,0
+SWZ.US,D,20070302,000000,4.12198,4.13688,4.09872,4.11954,135904,0
+SWZ.US,D,20070305,000000,4.02105,4.05233,3.9853,3.99739,293497,0
+SWZ.US,D,20070306,000000,4.04682,4.109,4.01594,4.10642,220313,0
+SWZ.US,D,20070307,000000,4.12198,4.18107,4.12198,4.17369,125064,0
+SWZ.US,D,20070308,000000,4.16793,4.2797,4.15292,4.2797,324859,0
+SWZ.US,D,20070309,000000,4.2797,4.2797,4.20789,4.24616,207533,0
+SWZ.US,D,20070312,000000,4.23237,4.26373,4.22557,4.24834,88284.6,0
+SWZ.US,D,20070313,000000,4.11363,4.2224,4.11363,4.16096,128549,0
+SWZ.US,D,20070314,000000,4.09093,4.15885,4.07796,4.15545,107255,0
+SWZ.US,D,20070315,000000,4.14766,4.16284,4.11954,4.15545,123131,0
+SWZ.US,D,20070316,000000,4.17369,4.19639,4.16576,4.19202,79764.8,0
+SWZ.US,D,20070319,000000,4.2797,4.2797,4.21129,4.25094,142100,0
+SWZ.US,D,20070320,000000,4.25094,4.2797,4.24356,4.2738,67371.3,0
+SWZ.US,D,20070321,000000,4.34164,4.35405,4.2797,4.34601,72788.4,0
+SWZ.US,D,20070322,000000,4.35176,4.35176,4.33152,4.33913,60019.8,0
+SWZ.US,D,20070323,000000,4.3619,4.37333,4.33636,4.3644,31748.7,0
+SWZ.US,D,20070326,000000,4.3644,4.3644,4.34448,4.35924,207148,0
+SWZ.US,D,20070327,000000,4.3619,4.3619,4.33636,4.33636,124288,0
+SWZ.US,D,20070328,000000,4.35176,4.35176,4.29008,4.31789,164558,0
+SWZ.US,D,20070329,000000,4.37333,4.37333,4.3209,4.35176,197472,0
+SWZ.US,D,20070330,000000,4.34448,4.34601,4.32575,4.34448,159914,0
+SWZ.US,D,20070402,000000,4.34164,4.34601,4.31789,4.33636,265622,0
+SWZ.US,D,20070403,000000,4.3619,4.36774,4.35176,4.3619,204826,0
+SWZ.US,D,20070404,000000,4.3619,4.36774,4.35176,4.3619,134750,0
+SWZ.US,D,20070405,000000,4.37772,4.38834,4.37333,4.37513,410428,0
+SWZ.US,D,20070409,000000,4.42975,4.43988,4.40123,4.4244,179651,0
+SWZ.US,D,20070410,000000,4.4244,4.4244,4.40649,4.41653,145976,0
+SWZ.US,D,20070411,000000,4.4552,4.4552,4.40649,4.41086,114221,0
+SWZ.US,D,20070412,000000,4.427,4.427,4.39286,4.41653,131262,0
+SWZ.US,D,20070413,000000,4.47109,4.49029,4.37333,4.41086,749996,0
+SWZ.US,D,20070416,000000,4.46008,4.47377,4.43988,4.45041,152938,0
+SWZ.US,D,20070417,000000,4.47109,4.48113,4.45041,4.47109,135904,0
+SWZ.US,D,20070418,000000,4.4861,4.48877,4.47594,4.48113,196307,0
+SWZ.US,D,20070419,000000,4.45269,4.48113,4.45269,4.45787,78214.1,0
+SWZ.US,D,20070420,000000,4.49396,4.52533,4.48383,4.49029,171529,0
+SWZ.US,D,20070423,000000,4.46267,4.49621,4.46267,4.4795,200563,0
+SWZ.US,D,20070424,000000,4.50498,4.50498,4.47594,4.4861,98349,0
+SWZ.US,D,20070425,000000,4.49029,4.50667,4.48877,4.50498,207148,0
+SWZ.US,D,20070426,000000,4.51479,4.51728,4.50498,4.51203,222250,0
+SWZ.US,D,20070427,000000,4.52742,4.52742,4.50197,4.51203,123903,0
+SWZ.US,D,20070430,000000,4.51479,4.53011,4.51479,4.51479,239674,0
+SWZ.US,D,20070501,000000,4.53011,4.5327,4.48877,4.5195,209471,0
+SWZ.US,D,20070502,000000,4.50498,4.5358,4.48877,4.5358,135514,0
+SWZ.US,D,20070503,000000,4.50984,4.53011,4.48113,4.50667,246255,0
+SWZ.US,D,20070504,000000,4.5327,4.5358,4.50498,4.51728,107255,0
+SWZ.US,D,20070507,000000,4.50984,4.53011,4.48113,4.50197,154881,0
+SWZ.US,D,20070508,000000,4.48877,4.48877,4.21973,4.37513,1515182,0
+SWZ.US,D,20070509,000000,4.38517,4.46543,4.37513,4.45269,527358,0
+SWZ.US,D,20070510,000000,4.44484,4.47594,4.41653,4.4244,235411,0
+SWZ.US,D,20070511,000000,4.42975,4.47594,4.42141,4.47377,184696,0
+SWZ.US,D,20070514,000000,4.48113,4.48877,4.46008,4.4795,243159,0
+SWZ.US,D,20070515,000000,4.50984,4.51479,4.49029,4.50667,159914,0
+SWZ.US,D,20070516,000000,4.52742,4.5358,4.49029,4.50197,517296,0
+SWZ.US,D,20070517,000000,4.49881,4.49881,4.48113,4.48383,211795,0
+SWZ.US,D,20070518,000000,4.4552,4.49029,4.45269,4.48877,470833,0
+SWZ.US,D,20070521,000000,4.51728,4.5195,4.48877,4.50984,375192,0
+SWZ.US,D,20070522,000000,4.32431,4.34448,4.23829,4.25409,713598,0
+SWZ.US,D,20070523,000000,4.26691,4.31043,4.26691,4.28707,389513,0
+SWZ.US,D,20070524,000000,4.25409,4.27654,4.15545,4.16793,395326,0
+SWZ.US,D,20070525,000000,4.18951,4.22816,4.18951,4.21129,185850,0
+SWZ.US,D,20070529,000000,4.24616,4.34164,4.24356,4.30029,464633,0
+SWZ.US,D,20070530,000000,4.28707,4.34448,4.25409,4.26892,413138,0
+SWZ.US,D,20070531,000000,4.2849,4.2849,4.23237,4.24356,224569,0
+SWZ.US,D,20070601,000000,4.25409,4.25409,4.19897,4.2224,355439,0
+SWZ.US,D,20070604,000000,4.20992,4.21129,4.12944,4.14499,592406,0
+SWZ.US,D,20070605,000000,4.14499,4.16284,4.11646,4.16096,581567,0
+SWZ.US,D,20070606,000000,4.10642,4.16096,4.10642,4.11646,262128,0
+SWZ.US,D,20070607,000000,4.08081,4.09321,3.98004,4.00614,402684,0
+SWZ.US,D,20070608,000000,3.99739,4.02656,3.9408,4.01821,271809,0
+SWZ.US,D,20070611,000000,3.96944,4.01366,3.96944,3.99593,447209,0
+SWZ.US,D,20070612,000000,3.99593,3.99593,3.9408,3.9408,280720,0
+SWZ.US,D,20070613,000000,3.94366,3.97193,3.9408,3.96447,481671,0
+SWZ.US,D,20070614,000000,3.97193,3.99739,3.97193,3.98758,607120,0
+SWZ.US,D,20070615,000000,4.01594,4.03419,4.00614,4.01141,549039,0
+SWZ.US,D,20070618,000000,4.01366,4.03419,3.9853,3.9853,442564,0
+SWZ.US,D,20070619,000000,4.01141,4.01141,3.98004,3.98239,944379,0
+SWZ.US,D,20070620,000000,3.99016,3.99739,3.9853,3.98758,1318794,0
+SWZ.US,D,20070621,000000,3.98758,3.98758,3.96164,3.96447,887446,0
+SWZ.US,D,20070622,000000,3.96707,3.96944,3.95677,3.95677,643906,0
+SWZ.US,D,20070625,000000,3.95921,3.97193,3.94891,3.96707,527747,0
+SWZ.US,D,20070626,000000,3.97785,3.97785,3.94891,3.96707,434820,0
+SWZ.US,D,20070627,000000,3.96447,3.96447,3.89728,3.93577,457662,0
+SWZ.US,D,20070628,000000,3.95387,3.95387,3.87654,3.89461,1451599,0
+SWZ.US,D,20070629,000000,3.89184,3.94366,3.88674,3.94366,1486054,0
+SWZ.US,D,20070702,000000,3.96164,3.99739,3.95677,3.99739,774776,0
+SWZ.US,D,20070703,000000,4.00839,4.06467,4.00314,4.04911,405007,0
+SWZ.US,D,20070705,000000,4.07317,4.07796,4.03881,4.04911,649716,0
+SWZ.US,D,20070706,000000,4.04911,4.08841,4.04911,4.08081,410043,0
+SWZ.US,D,20070709,000000,4.11954,4.11954,4.08331,4.10342,388361,0
+SWZ.US,D,20070710,000000,4.09872,4.109,4.06467,4.06758,317114,0
+SWZ.US,D,20070711,000000,4.109,4.109,4.06758,4.09321,323305,0
+SWZ.US,D,20070712,000000,4.0957,4.15545,4.0957,4.15545,376746,0
+SWZ.US,D,20070713,000000,4.15545,4.16284,4.11248,4.16284,157209,0
+SWZ.US,D,20070716,000000,4.16284,4.16576,4.14499,4.15545,290781,0
+SWZ.US,D,20070717,000000,4.15545,4.15545,4.08841,4.08841,249354,0
+SWZ.US,D,20070718,000000,4.08841,4.09321,4.02901,4.0448,227278,0
+SWZ.US,D,20070719,000000,4.11363,4.12642,4.06467,4.08081,324083,0
+SWZ.US,D,20070720,000000,4.09872,4.09872,4.02105,4.04682,273356,0
+SWZ.US,D,20070723,000000,4.06467,4.06467,4.0312,4.04911,196695,0
+SWZ.US,D,20070724,000000,4.03881,4.04682,3.98758,3.98758,341507,0
+SWZ.US,D,20070725,000000,3.99016,3.99593,3.92573,3.96944,383708,0
+SWZ.US,D,20070726,000000,3.90781,3.92006,3.83268,3.83777,540523,0
+SWZ.US,D,20070727,000000,3.84022,3.88674,3.80139,3.81678,365899,0
+SWZ.US,D,20070730,000000,3.83041,3.93577,3.83041,3.88172,446435,0
+SWZ.US,D,20070731,000000,3.94366,3.94366,3.90222,3.90222,283037,0
+SWZ.US,D,20070801,000000,3.86598,3.89461,3.81947,3.86356,423200,0
+SWZ.US,D,20070802,000000,3.86598,3.87946,3.84833,3.87946,171529,0
+SWZ.US,D,20070803,000000,3.86356,3.86356,3.80957,3.80957,271809,0
+SWZ.US,D,20070806,000000,3.82222,3.85625,3.80957,3.84564,179274,0
+SWZ.US,D,20070807,000000,3.84022,3.87654,3.82506,3.84833,182758,0
+SWZ.US,D,20070808,000000,3.90012,3.94891,3.88975,3.90012,449918,0
+SWZ.US,D,20070809,000000,3.81467,3.87159,3.81467,3.83777,169594,0
+SWZ.US,D,20070810,000000,3.79686,3.79686,3.71351,3.76547,551754,0
+SWZ.US,D,20070813,000000,3.79142,3.79142,3.76547,3.77579,121578,0
+SWZ.US,D,20070814,000000,3.77896,3.78396,3.67274,3.67274,200954,0
+SWZ.US,D,20070815,000000,3.68294,3.75486,3.63886,3.63886,528905,0
+SWZ.US,D,20070816,000000,3.61827,3.61827,3.34982,3.56405,741866,0
+SWZ.US,D,20070817,000000,3.62614,3.70622,3.56917,3.6857,366291,0
+SWZ.US,D,20070820,000000,3.81209,3.81209,3.66454,3.71351,248579,0
+SWZ.US,D,20070821,000000,3.71863,3.76791,3.69058,3.70119,226121,0
+SWZ.US,D,20070822,000000,3.76547,3.81678,3.73475,3.78857,195920,0
+SWZ.US,D,20070823,000000,3.78396,3.82758,3.78396,3.80139,265996,0
+SWZ.US,D,20070824,000000,3.80689,3.87654,3.80689,3.87159,263293,0
+SWZ.US,D,20070827,000000,3.87946,3.92006,3.86868,3.87159,363194,0
+SWZ.US,D,20070828,000000,3.86598,3.86598,3.78396,3.78396,215670,0
+SWZ.US,D,20070829,000000,3.80414,3.89728,3.80414,3.89728,131262,0
+SWZ.US,D,20070830,000000,3.794,3.85034,3.794,3.80689,151008,0
+SWZ.US,D,20070831,000000,3.83777,3.88674,3.83268,3.87654,249739,0
+SWZ.US,D,20070904,000000,3.91753,3.91753,3.83777,3.8843,295814,0
+SWZ.US,D,20070905,000000,3.86356,3.86356,3.83268,3.84564,263293,0
+SWZ.US,D,20070906,000000,3.85351,3.86139,3.82222,3.85034,336860,0
+SWZ.US,D,20070907,000000,3.84022,3.84022,3.78396,3.81947,418555,0
+SWZ.US,D,20070910,000000,3.84022,3.86356,3.79142,3.84299,252840,0
+SWZ.US,D,20070911,000000,3.85625,3.88975,3.82758,3.86598,125064,0
+SWZ.US,D,20070912,000000,3.86356,3.91569,3.86139,3.88975,171919,0
+SWZ.US,D,20070913,000000,3.89461,3.9408,3.89461,3.92873,133971,0
+SWZ.US,D,20070914,000000,3.88975,3.91237,3.87946,3.89184,158366,0
+SWZ.US,D,20070917,000000,3.88172,3.88975,3.84564,3.84833,136684,0
+SWZ.US,D,20070918,000000,3.86868,3.95677,3.86868,3.94891,234640,0
+SWZ.US,D,20070919,000000,3.94366,3.97785,3.91753,3.9408,233488,0
+SWZ.US,D,20070920,000000,3.92573,3.95921,3.91032,3.95677,181210,0
+SWZ.US,D,20070921,000000,4.02105,4.02105,3.97502,3.97785,233862,0
+SWZ.US,D,20070924,000000,3.97785,4.03881,3.96707,3.96707,286906,0
+SWZ.US,D,20070925,000000,3.97785,4.01141,3.95677,4.00314,114221,0
+SWZ.US,D,20070926,000000,4.02105,4.02105,3.95677,3.99293,148931,0
+SWZ.US,D,20070927,000000,4.03419,4.03419,3.9516,4.00038,161074,0
+SWZ.US,D,20070928,000000,3.98758,4.04911,3.98004,4.00614,156043,0
+SWZ.US,D,20071001,000000,4.01821,4.0448,4.01821,4.0448,165715,0
+SWZ.US,D,20071002,000000,4.06467,4.06467,3.99293,4.00839,205458,0
+SWZ.US,D,20071003,000000,4.01141,4.01821,3.99016,4.00314,116935,0
+SWZ.US,D,20071004,000000,4.01141,4.0312,4.00839,4.01141,72788.4,0
+SWZ.US,D,20071005,000000,3.97785,4.0448,3.97785,4.02388,118477,0
+SWZ.US,D,20071008,000000,4.02388,4.0448,3.97785,3.99739,204826,0
+SWZ.US,D,20071009,000000,4.0448,4.05233,3.97785,4.0448,316729,0
+SWZ.US,D,20071010,000000,4.03419,4.03419,4.00038,4.02388,126227,0
+SWZ.US,D,20071011,000000,4.04173,4.04911,4.02105,4.02901,156043,0
+SWZ.US,D,20071012,000000,4.04911,4.05752,4.02388,4.02901,68918.3,0
+SWZ.US,D,20071015,000000,4.04173,4.06467,4.00614,4.00839,142486,0
+SWZ.US,D,20071016,000000,3.99016,3.99739,3.97785,3.98004,112675,0
+SWZ.US,D,20071017,000000,3.99593,4.01366,3.97785,4.00614,183920,0
+SWZ.US,D,20071018,000000,4.00839,4.04682,4.00038,4.04173,148379,0
+SWZ.US,D,20071019,000000,4.01821,4.01821,3.94366,3.94366,165335,0
+SWZ.US,D,20071022,000000,3.89728,3.92873,3.89461,3.92297,202510,0
+SWZ.US,D,20071023,000000,3.98758,3.98758,3.93853,3.95921,77698.4,0
+SWZ.US,D,20071024,000000,3.95921,3.97502,3.90781,3.96447,222250,0
+SWZ.US,D,20071025,000000,3.97785,4.01821,3.95387,3.98758,89831.7,0
+SWZ.US,D,20071026,000000,4.02656,4.0448,4.00038,4.0448,132038,0
+SWZ.US,D,20071029,000000,4.03419,4.03881,4.00314,4.02656,125064,0
+SWZ.US,D,20071030,000000,4.02388,4.0448,3.99739,4.01141,312854,0
+SWZ.US,D,20071031,000000,3.99016,4.0448,3.99016,4.03881,165207,0
+SWZ.US,D,20071101,000000,4.03419,4.03419,3.95677,3.95677,125845,0
+SWZ.US,D,20071102,000000,3.9853,3.9853,3.95677,3.95921,158748,0
+SWZ.US,D,20071105,000000,3.94663,3.96944,3.90012,3.92573,207927,0
+SWZ.US,D,20071106,000000,3.98758,3.98758,3.95677,3.96447,348977,0
+SWZ.US,D,20071107,000000,3.98758,3.98758,3.90012,3.90781,270265,0
+SWZ.US,D,20071108,000000,3.95677,3.97193,3.90012,3.92573,238484,0
+SWZ.US,D,20071109,000000,3.91753,3.91753,3.87946,3.87946,362802,0
+SWZ.US,D,20071112,000000,3.92573,3.92573,3.84833,3.84833,266393,0
+SWZ.US,D,20071113,000000,3.86139,4.03419,3.86139,3.95921,79545.2,0
+SWZ.US,D,20071114,000000,4.02105,4.02105,3.96164,3.98004,130524,0
+SWZ.US,D,20071115,000000,3.93107,3.96447,3.87946,3.90222,265426,0
+SWZ.US,D,20071116,000000,3.92573,3.92573,3.88975,3.91569,113064,0
+SWZ.US,D,20071119,000000,3.93853,3.94663,3.81678,3.81678,277615,0
+SWZ.US,D,20071120,000000,3.87159,3.9408,3.81678,3.87946,272046,0
+SWZ.US,D,20071121,000000,3.81678,3.83041,3.76094,3.76094,170366,0
+SWZ.US,D,20071123,000000,3.86139,3.88975,3.83509,3.88674,116545,0
+SWZ.US,D,20071126,000000,3.88674,3.91032,3.79914,3.79914,84797,0
+SWZ.US,D,20071127,000000,3.88674,3.88674,3.81209,3.84833,192826,0
+SWZ.US,D,20071128,000000,3.87946,3.96707,3.87946,3.96707,231158,0
+SWZ.US,D,20071129,000000,3.90781,3.95921,3.90781,3.94366,105318,0
+SWZ.US,D,20071130,000000,3.96944,3.98758,3.9408,3.9408,177605,0
+SWZ.US,D,20071203,000000,3.94366,3.94366,3.88674,3.91569,146365,0
+SWZ.US,D,20071204,000000,3.84022,3.92873,3.84022,3.90222,169743,0
+SWZ.US,D,20071205,000000,3.93107,3.95387,3.93107,3.94366,163396,0
+SWZ.US,D,20071206,000000,3.93377,4.01594,3.93377,4.01594,275679,0
+SWZ.US,D,20071207,000000,4.05526,4.13982,4.0448,4.10642,636548,0
+SWZ.US,D,20071210,000000,4.12198,4.18406,4.11248,4.17628,588259,0
+SWZ.US,D,20071211,000000,4.15545,4.16576,4.04682,4.05526,498693,0
+SWZ.US,D,20071212,000000,4.11248,4.14248,4.05526,4.10342,411583,0
+SWZ.US,D,20071213,000000,4.24356,4.24356,4.03881,4.07513,585054,0
+SWZ.US,D,20071214,000000,4.04682,4.0702,4.01141,4.01141,361641,0
+SWZ.US,D,20071217,000000,3.98004,3.99739,3.92297,3.9516,284353,0
+SWZ.US,D,20071218,000000,3.96707,3.96944,3.90498,3.93577,243547,0
+SWZ.US,D,20071219,000000,3.93577,3.93577,3.85034,3.87159,343440,0
+SWZ.US,D,20071220,000000,3.85351,3.87409,3.83041,3.83509,393973,0
+SWZ.US,D,20071221,000000,3.85034,3.93377,3.84299,3.93107,317502,0
+SWZ.US,D,20071224,000000,3.94366,3.97785,3.92006,3.92006,97571.8,0
+SWZ.US,D,20071226,000000,3.87946,3.91237,3.85625,3.87654,283844,0
+SWZ.US,D,20071227,000000,3.90781,3.91753,3.87159,3.87159,283430,0
+SWZ.US,D,20071228,000000,3.93853,3.94663,3.90781,3.91569,304102,0
+SWZ.US,D,20071231,000000,3.93377,4.00314,3.91032,3.95677,305381,0
+SWZ.US,D,20080102,000000,4.00839,4.0448,3.95677,3.95677,267434,0
+SWZ.US,D,20080103,000000,3.93377,4.01141,3.93377,3.99593,307824,0
+SWZ.US,D,20080104,000000,4.01594,4.01594,3.93853,3.94366,96417.1,0
+SWZ.US,D,20080107,000000,3.97785,4.01366,3.94366,3.95921,160690,0
+SWZ.US,D,20080108,000000,4.0448,4.04682,3.97785,3.98004,127129,0
+SWZ.US,D,20080109,000000,3.95677,3.99593,3.92873,3.99016,123324,0
+SWZ.US,D,20080110,000000,3.9853,3.9853,3.93853,3.96164,169209,0
+SWZ.US,D,20080111,000000,3.95677,4.02388,3.91032,3.91032,193601,0
+SWZ.US,D,20080114,000000,3.98004,3.99739,3.95387,3.95921,176106,0
+SWZ.US,D,20080115,000000,3.91032,3.94366,3.8843,3.88674,256319,0
+SWZ.US,D,20080116,000000,3.88172,3.96707,3.87654,3.90222,252450,0
+SWZ.US,D,20080117,000000,3.89184,3.90222,3.81209,3.84564,689784,0
+SWZ.US,D,20080118,000000,3.86598,3.91569,3.85351,3.8843,448708,0
+SWZ.US,D,20080122,000000,3.71351,3.82222,3.66998,3.80414,416517,0
+SWZ.US,D,20080123,000000,3.77579,3.89728,3.68791,3.77579,339955,0
+SWZ.US,D,20080124,000000,3.85351,3.87654,3.85034,3.87159,209856,0
+SWZ.US,D,20080125,000000,3.8843,3.91569,3.83268,3.84299,280720,0
+SWZ.US,D,20080128,000000,3.84299,3.93107,3.84299,3.89728,75887.4,0
+SWZ.US,D,20080129,000000,3.92297,3.94366,3.89461,3.92573,85956.7,0
+SWZ.US,D,20080130,000000,3.91237,3.91237,3.83041,3.85351,141171,0
+SWZ.US,D,20080131,000000,3.76791,3.88975,3.73475,3.85853,338026,0
+SWZ.US,D,20080201,000000,3.92006,3.97502,3.91237,3.9408,215310,0
+SWZ.US,D,20080204,000000,3.93577,3.95387,3.87654,3.87654,134750,0
+SWZ.US,D,20080205,000000,3.84833,3.84833,3.74496,3.74496,152517,0
+SWZ.US,D,20080206,000000,3.77579,3.80414,3.72414,3.72682,211403,0
+SWZ.US,D,20080207,000000,3.74214,3.76547,3.71659,3.72924,192186,0
+SWZ.US,D,20080208,000000,3.71659,3.73946,3.70622,3.73225,131989,0
+SWZ.US,D,20080211,000000,3.72924,3.74214,3.67745,3.67745,160690,0
+SWZ.US,D,20080212,000000,3.72414,3.75275,3.71863,3.72924,303916,0
+SWZ.US,D,20080213,000000,3.71659,3.77579,3.71127,3.77579,231639,0
+SWZ.US,D,20080214,000000,3.74214,3.75023,3.69325,3.70119,135904,0
+SWZ.US,D,20080215,000000,3.67542,3.6857,3.64132,3.67542,226538,0
+SWZ.US,D,20080219,000000,3.73475,3.75486,3.70622,3.7089,151159,0
+SWZ.US,D,20080220,000000,3.7089,3.73662,3.70622,3.72138,166521,0
+SWZ.US,D,20080221,000000,3.77579,3.80689,3.71659,3.72924,76662.1,0
+SWZ.US,D,20080222,000000,3.74214,3.78396,3.74214,3.77303,154128,0
+SWZ.US,D,20080225,000000,3.78857,3.83041,3.78129,3.83041,144425,0
+SWZ.US,D,20080226,000000,3.81678,3.83777,3.81209,3.83509,178790,0
+SWZ.US,D,20080227,000000,3.81947,3.8843,3.80957,3.8843,84608.3,0
+SWZ.US,D,20080228,000000,3.89461,3.89461,3.85351,3.86598,80924.5,0
+SWZ.US,D,20080229,000000,3.87409,3.87409,3.83268,3.83268,96023.5,0
+SWZ.US,D,20080303,000000,3.83268,3.86139,3.83268,3.83777,157209,0
+SWZ.US,D,20080304,000000,3.83777,3.85625,3.80139,3.80139,156811,0
+SWZ.US,D,20080305,000000,3.82758,3.89184,3.82758,3.84564,130476,0
+SWZ.US,D,20080306,000000,3.84564,3.84564,3.80414,3.80689,106866,0
+SWZ.US,D,20080307,000000,3.81678,3.82222,3.79914,3.81209,123131,0
+SWZ.US,D,20080310,000000,3.79142,3.81209,3.74214,3.75023,179651,0
+SWZ.US,D,20080311,000000,3.81947,3.86139,3.80139,3.86139,127000,0
+SWZ.US,D,20080312,000000,3.84833,3.87654,3.84022,3.84833,107158,0
+SWZ.US,D,20080313,000000,3.81209,3.85351,3.78631,3.81467,95637.4,0
+SWZ.US,D,20080314,000000,3.88674,3.89728,3.80414,3.81678,338026,0
+SWZ.US,D,20080317,000000,3.54872,3.78857,3.28255,3.70622,519411,0
+SWZ.US,D,20080318,000000,3.80139,3.89728,3.80139,3.89728,209085,0
+SWZ.US,D,20080319,000000,3.92873,3.94663,3.88172,3.92006,214891,0
+SWZ.US,D,20080320,000000,3.84299,3.93107,3.81209,3.92573,188069,0
+SWZ.US,D,20080324,000000,3.8843,3.91237,3.83268,3.89461,182377,0
+SWZ.US,D,20080325,000000,3.89461,3.93107,3.85853,3.91569,127387,0
+SWZ.US,D,20080326,000000,3.93577,3.9516,3.90498,3.93577,129318,0
+SWZ.US,D,20080327,000000,3.94366,3.94891,3.87409,3.88172,104540,0
+SWZ.US,D,20080328,000000,3.91032,3.93377,3.87159,3.87946,132422,0
+SWZ.US,D,20080331,000000,3.84833,3.91032,3.84833,3.89184,223024,0
+SWZ.US,D,20080401,000000,3.9408,4.00038,3.9408,3.9853,286236,0
+SWZ.US,D,20080402,000000,3.97502,3.98239,3.92873,3.96447,140550,0
+SWZ.US,D,20080403,000000,3.99293,3.99293,3.93107,3.94366,47849.5,0
+SWZ.US,D,20080404,000000,3.97785,3.98758,3.94663,3.94663,129457,0
+SWZ.US,D,20080407,000000,3.99739,4.00038,3.95921,3.95921,113453,0
+SWZ.US,D,20080408,000000,3.91032,3.93577,3.90012,3.90012,78214.1,0
+SWZ.US,D,20080409,000000,3.84833,3.89728,3.84833,3.87654,180047,0
+SWZ.US,D,20080410,000000,3.88975,3.94366,3.86356,3.86868,214118,0
+SWZ.US,D,20080411,000000,3.86356,3.89461,3.82222,3.82758,268329,0
+SWZ.US,D,20080414,000000,3.81947,3.81947,3.78857,3.78857,158732,0
+SWZ.US,D,20080415,000000,3.83268,3.84564,3.81467,3.82758,98732.7,0
+SWZ.US,D,20080416,000000,3.84833,3.8843,3.84022,3.87654,198516,0
+SWZ.US,D,20080417,000000,3.83777,3.87654,3.81947,3.84299,54686.6,0
+SWZ.US,D,20080418,000000,3.86139,3.89728,3.86139,3.87654,54890.1,0
+SWZ.US,D,20080421,000000,3.89728,3.91753,3.84299,3.91569,344922,0
+SWZ.US,D,20080422,000000,3.95387,3.95387,3.91753,3.94663,200182,0
+SWZ.US,D,20080423,000000,3.92573,3.94366,3.91032,3.93577,138150,0
+SWZ.US,D,20080424,000000,3.92297,3.94663,3.91237,3.93853,103767,0
+SWZ.US,D,20080425,000000,3.94366,3.94366,3.91569,3.93577,131142,0
+SWZ.US,D,20080428,000000,3.93107,3.94663,3.91032,3.92006,105125,0
+SWZ.US,D,20080429,000000,3.91032,3.91032,3.87946,3.8843,106140,0
+SWZ.US,D,20080430,000000,3.87409,3.89461,3.87409,3.88172,97513.8,0
+SWZ.US,D,20080501,000000,3.87409,3.87409,3.84299,3.85625,135908,0
+SWZ.US,D,20080502,000000,3.88172,3.8843,3.84022,3.84564,151797,0
+SWZ.US,D,20080505,000000,3.86356,3.88975,3.83041,3.83268,262750,0
+SWZ.US,D,20080506,000000,3.83777,3.86139,3.83041,3.83268,110981,0
+SWZ.US,D,20080507,000000,3.83268,3.85625,3.81947,3.82506,193163,0
+SWZ.US,D,20080508,000000,3.83041,3.84022,3.81467,3.83041,82044.7,0
+SWZ.US,D,20080509,000000,3.81947,3.82506,3.79142,3.80139,117175,0
+SWZ.US,D,20080512,000000,3.78857,3.85853,3.78857,3.84564,97592.8,0
+SWZ.US,D,20080513,000000,3.83509,3.85853,3.81947,3.84564,68978.8,0
+SWZ.US,D,20080514,000000,3.85625,3.87159,3.84022,3.84022,109396,0
+SWZ.US,D,20080515,000000,3.84833,3.86868,3.84833,3.85625,110796,0
+SWZ.US,D,20080516,000000,3.87159,3.87654,3.84299,3.86868,312841,0
+SWZ.US,D,20080519,000000,3.89728,3.94891,3.89461,3.93377,188024,0
+SWZ.US,D,20080520,000000,3.91032,3.92297,3.90012,3.91237,98205.9,0
+SWZ.US,D,20080521,000000,3.91032,3.91753,3.88674,3.88674,111695,0
+SWZ.US,D,20080522,000000,3.87946,3.94891,3.87946,3.89728,95800.2,0
+SWZ.US,D,20080523,000000,3.90012,3.91032,3.87409,3.87409,149694,0
+SWZ.US,D,20080527,000000,3.85351,3.87159,3.84022,3.86868,95213,0
+SWZ.US,D,20080528,000000,3.87159,3.8843,3.86356,3.87654,125303,0
+SWZ.US,D,20080529,000000,3.91032,3.91032,3.87159,3.88172,131630,0
+SWZ.US,D,20080530,000000,3.86868,3.91032,3.86868,3.88674,82326,0
+SWZ.US,D,20080602,000000,3.87409,3.9516,3.87159,3.88975,59269.7,0
+SWZ.US,D,20080603,000000,3.90781,3.9516,3.89461,3.90012,247858,0
+SWZ.US,D,20080604,000000,3.92297,3.92873,3.88172,3.88674,64262.4,0
+SWZ.US,D,20080605,000000,3.89728,3.94366,3.89728,3.9408,82787.4,0
+SWZ.US,D,20080606,000000,3.91032,3.91032,3.86868,3.87654,74273.7,0
+SWZ.US,D,20080609,000000,3.89728,3.91032,3.86139,3.86139,134867,0
+SWZ.US,D,20080610,000000,3.85853,3.87946,3.84022,3.86139,168546,0
+SWZ.US,D,20080611,000000,3.91032,3.91032,3.77896,3.77896,149694,0
+SWZ.US,D,20080612,000000,3.77896,3.80414,3.77058,3.78631,111793,0
+SWZ.US,D,20080613,000000,3.80139,3.81678,3.76289,3.79142,171044,0
+SWZ.US,D,20080616,000000,3.79142,3.86868,3.77579,3.81947,93125.6,0
+SWZ.US,D,20080617,000000,3.83041,3.85034,3.80957,3.82222,93770.8,0
+SWZ.US,D,20080618,000000,3.79686,3.80957,3.78857,3.78857,138708,0
+SWZ.US,D,20080619,000000,3.78396,3.78396,3.75023,3.75023,77506,0
+SWZ.US,D,20080620,000000,3.75023,3.76094,3.69325,3.70371,217179,0
+SWZ.US,D,20080623,000000,3.65477,3.70119,3.65477,3.67542,167975,0
+SWZ.US,D,20080624,000000,3.67542,3.68294,3.65963,3.67274,185123,0
+SWZ.US,D,20080625,000000,3.67274,3.71127,3.66454,3.7089,199751,0
+SWZ.US,D,20080626,000000,3.68791,3.69325,3.62884,3.63886,174834,0
+SWZ.US,D,20080627,000000,3.64405,3.65963,3.63386,3.63652,235612,0
+SWZ.US,D,20080630,000000,3.65963,3.70371,3.65963,3.68294,269249,0
+SWZ.US,D,20080701,000000,3.68294,3.6857,3.64405,3.65167,245845,0
+SWZ.US,D,20080702,000000,3.65752,3.68294,3.64405,3.66205,151845,0
+SWZ.US,D,20080703,000000,3.63886,3.65963,3.60538,3.61308,201097,0
+SWZ.US,D,20080707,000000,3.58966,3.59762,3.55382,3.58966,208666,0
+SWZ.US,D,20080708,000000,3.57968,3.6207,3.56664,3.61066,197353,0
+SWZ.US,D,20080709,000000,3.68294,3.68294,3.6207,3.62362,253725,0
+SWZ.US,D,20080710,000000,3.62362,3.63886,3.59517,3.6207,105616,0
+SWZ.US,D,20080711,000000,3.61552,3.63886,3.56664,3.56917,148023,0
+SWZ.US,D,20080714,000000,3.60029,3.62884,3.56917,3.60287,227591,0
+SWZ.US,D,20080715,000000,3.53584,3.56664,3.46573,3.52279,371001,0
+SWZ.US,D,20080716,000000,3.51776,3.6207,3.51776,3.60029,259929,0
+SWZ.US,D,20080717,000000,3.6207,3.66998,3.6207,3.63386,167172,0
+SWZ.US,D,20080718,000000,3.6207,3.63386,3.608,3.63386,41604.6,0
+SWZ.US,D,20080721,000000,3.63652,3.66998,3.61066,3.61066,87960.2,0
+SWZ.US,D,20080722,000000,3.59762,3.62884,3.58705,3.61066,170135,0
+SWZ.US,D,20080723,000000,3.63148,3.67745,3.63148,3.66998,117357,0
+SWZ.US,D,20080724,000000,3.66998,3.66998,3.58236,3.59517,57728.8,0
+SWZ.US,D,20080725,000000,3.59762,3.59762,3.58236,3.58236,78433.7,0
+SWZ.US,D,20080728,000000,3.57176,3.59762,3.54872,3.54872,145420,0
+SWZ.US,D,20080729,000000,3.58479,3.6207,3.58236,3.60029,67893.1,0
+SWZ.US,D,20080730,000000,3.62362,3.62884,3.59226,3.61308,120334,0
+SWZ.US,D,20080731,000000,3.61066,3.61066,3.59762,3.60287,43430.5,0
+SWZ.US,D,20080801,000000,3.60538,3.608,3.59226,3.608,97828.4,0
+SWZ.US,D,20080804,000000,3.608,3.61552,3.60287,3.61308,56208.9,0
+SWZ.US,D,20080805,000000,3.62884,3.64405,3.62884,3.63386,165653,0
+SWZ.US,D,20080806,000000,3.60287,3.63386,3.57968,3.6207,56864,0
+SWZ.US,D,20080807,000000,3.61552,3.61552,3.55133,3.57176,170166,0
+SWZ.US,D,20080808,000000,3.54872,3.6207,3.53584,3.59226,194177,0
+SWZ.US,D,20080811,000000,3.57176,3.58705,3.55879,3.56917,90365.9,0
+SWZ.US,D,20080812,000000,3.57176,3.58236,3.52021,3.5305,105341,0
+SWZ.US,D,20080813,000000,3.52021,3.52539,3.46103,3.47374,205518,0
+SWZ.US,D,20080814,000000,3.48689,3.49168,3.4504,3.46322,53800.8,0
+SWZ.US,D,20080815,000000,3.46103,3.48689,3.45836,3.47892,102731,0
+SWZ.US,D,20080818,000000,3.47101,3.47101,3.40947,3.40947,192461,0
+SWZ.US,D,20080819,000000,3.40404,3.40404,3.3678,3.38094,237767,0
+SWZ.US,D,20080820,000000,3.40404,3.41199,3.38823,3.39351,158260,0
+SWZ.US,D,20080821,000000,3.42731,3.46103,3.42464,3.43994,73998.6,0
+SWZ.US,D,20080822,000000,3.47101,3.47642,3.44263,3.4453,39994.7,0
+SWZ.US,D,20080825,000000,3.4453,3.45836,3.42731,3.42731,60885.8,0
+SWZ.US,D,20080826,000000,3.43719,3.453,3.41199,3.42188,31166.4,0
+SWZ.US,D,20080827,000000,3.45575,3.45836,3.40947,3.43719,89339.4,0
+SWZ.US,D,20080828,000000,3.47101,3.47892,3.4504,3.46103,213367,0
+SWZ.US,D,20080829,000000,3.47101,3.48152,3.46322,3.47101,100683,0
+SWZ.US,D,20080902,000000,3.47642,3.49936,3.47374,3.47374,68445.8,0
+SWZ.US,D,20080903,000000,3.47101,3.47101,3.44788,3.46322,46750.3,0
+SWZ.US,D,20080904,000000,3.44788,3.44788,3.36245,3.37566,160790,0
+SWZ.US,D,20080905,000000,3.36524,3.36524,3.32648,3.34691,115732,0
+SWZ.US,D,20080908,000000,3.38823,3.40947,3.3601,3.38094,162188,0
+SWZ.US,D,20080909,000000,3.34982,3.37274,3.31585,3.31893,186274,0
+SWZ.US,D,20080910,000000,3.30337,3.31341,3.27492,3.29282,72531.8,0
+SWZ.US,D,20080911,000000,3.22312,3.2464,3.21032,3.23115,100663,0
+SWZ.US,D,20080912,000000,3.24134,3.27492,3.24134,3.26439,235945,0
+SWZ.US,D,20080915,000000,3.13784,3.2129,3.12762,3.16638,124214,0
+SWZ.US,D,20080916,000000,3.08629,3.13274,3.08629,3.13016,229447,0
+SWZ.US,D,20080917,000000,3.13784,3.14546,3.08387,3.09408,291100,0
+SWZ.US,D,20080918,000000,3.11198,3.13784,3.04218,3.12762,344266,0
+SWZ.US,D,20080919,000000,3.27492,3.27734,3.21802,3.24134,413665,0
+SWZ.US,D,20080922,000000,3.24134,3.33708,3.16355,3.22045,377843,0
+SWZ.US,D,20080923,000000,3.2129,3.22595,3.18194,3.18688,239272,0
+SWZ.US,D,20080924,000000,3.2027,3.23844,3.156,3.17157,281424,0
+SWZ.US,D,20080925,000000,3.23115,3.2621,3.22045,3.2464,235001,0
+SWZ.US,D,20080926,000000,3.2464,3.2464,3.17675,3.20001,458419,0
+SWZ.US,D,20080929,000000,3.15374,3.15374,2.9365,2.97768,426962,0
+SWZ.US,D,20080930,000000,3.04772,3.10169,2.98805,3.05524,376523,0
+SWZ.US,D,20081001,000000,3.00873,3.06822,3.00873,3.06303,116877,0
+SWZ.US,D,20081002,000000,3.03969,3.04218,2.9858,2.98805,175133,0
+SWZ.US,D,20081003,000000,2.99857,3.12496,2.99582,2.99857,478044,0
+SWZ.US,D,20081006,000000,2.91057,2.91057,2.60579,2.75055,582043,0
+SWZ.US,D,20081007,000000,2.78664,2.83315,2.60579,2.62661,596037,0
+SWZ.US,D,20081008,000000,2.56971,2.66803,2.53623,2.58526,594040,0
+SWZ.US,D,20081009,000000,2.62661,2.66545,2.41473,2.41473,451944,0
+SWZ.US,D,20081010,000000,2.30627,2.39934,2.19263,2.30627,739848,0
+SWZ.US,D,20081013,000000,2.40701,2.7144,2.40701,2.69889,438407,0
+SWZ.US,D,20081014,000000,2.74803,2.94161,2.70661,2.74803,569399,0
+SWZ.US,D,20081015,000000,2.70661,2.70661,2.61608,2.61608,1018319,0
+SWZ.US,D,20081016,000000,2.6575,2.72211,2.59557,2.68602,560616,0
+SWZ.US,D,20081017,000000,2.68337,2.83046,2.68337,2.82286,463000,0
+SWZ.US,D,20081020,000000,2.87456,2.92871,2.83834,2.91841,326023,0
+SWZ.US,D,20081021,000000,2.88738,2.88738,2.82788,2.84595,222762,0
+SWZ.US,D,20081022,000000,2.68083,2.76602,2.63682,2.66803,398384,0
+SWZ.US,D,20081023,000000,2.64978,2.70661,2.63172,2.68846,377703,0
+SWZ.US,D,20081024,000000,2.54651,2.66545,2.48727,2.63959,256888,0
+SWZ.US,D,20081027,000000,2.53866,2.61097,2.53866,2.54651,224261,0
+SWZ.US,D,20081028,000000,2.62661,2.76092,2.60861,2.76092,382628,0
+SWZ.US,D,20081029,000000,2.7144,2.86947,2.7144,2.8616,193623,0
+SWZ.US,D,20081030,000000,2.88738,2.91057,2.7713,2.83834,477029,0
+SWZ.US,D,20081031,000000,2.77893,2.87456,2.76602,2.82788,333501,0
+SWZ.US,D,20081103,000000,2.8513,2.8513,2.78664,2.78664,226997,0
+SWZ.US,D,20081104,000000,2.83575,2.91329,2.83575,2.90811,760430,0
+SWZ.US,D,20081105,000000,2.82788,2.83834,2.76351,2.76351,151085,0
+SWZ.US,D,20081106,000000,2.72979,2.75565,2.56199,2.57488,185591,0
+SWZ.US,D,20081107,000000,2.64734,2.70134,2.64734,2.70134,168399,0
+SWZ.US,D,20081110,000000,2.82035,2.82035,2.61372,2.63959,134778,0
+SWZ.US,D,20081111,000000,2.63682,2.63959,2.53623,2.54651,142606,0
+SWZ.US,D,20081112,000000,2.53623,2.53623,2.38116,2.46895,188330,0
+SWZ.US,D,20081113,000000,2.51021,2.60861,2.43809,2.59557,318281,0
+SWZ.US,D,20081114,000000,2.58526,2.58526,2.47147,2.48727,366550,0
+SWZ.US,D,20081117,000000,2.47674,2.47674,2.41473,2.41473,461243,0
+SWZ.US,D,20081118,000000,2.41732,2.44854,2.40176,2.42768,505782,0
+SWZ.US,D,20081119,000000,2.41732,2.43038,2.35547,2.35547,549751,0
+SWZ.US,D,20081120,000000,2.28818,2.30627,2.23406,2.25974,759615,0
+SWZ.US,D,20081121,000000,2.27539,2.44326,2.25725,2.37348,750281,0
+SWZ.US,D,20081124,000000,2.54651,2.85909,2.52578,2.66545,1386107,0
+SWZ.US,D,20081125,000000,2.6938,2.6938,2.59823,2.62143,737495,0
+SWZ.US,D,20081126,000000,2.57757,2.72979,2.57237,2.66803,634520,0
+SWZ.US,D,20081128,000000,2.57237,2.7144,2.57237,2.69889,147070,0
+SWZ.US,D,20081201,000000,2.60075,2.61884,2.54904,2.55423,523685,0
+SWZ.US,D,20081202,000000,2.62661,2.62661,2.55699,2.58779,244877,0
+SWZ.US,D,20081203,000000,2.54904,2.60579,2.53623,2.60075,137924,0
+SWZ.US,D,20081204,000000,2.59557,2.59557,2.53355,2.53623,114819,0
+SWZ.US,D,20081205,000000,2.52578,2.52578,2.39934,2.50008,497029,0
+SWZ.US,D,20081208,000000,2.59061,2.60341,2.52578,2.55423,464196,0
+SWZ.US,D,20081209,000000,2.5595,2.57237,2.45613,2.47674,334674,0
+SWZ.US,D,20081210,000000,2.50008,2.51297,2.45355,2.51297,210225,0
+SWZ.US,D,20081211,000000,2.48184,2.51816,2.41228,2.47147,383067,0
+SWZ.US,D,20081212,000000,2.40701,2.49246,2.40701,2.48727,293793,0
+SWZ.US,D,20081215,000000,2.49473,2.53355,2.43564,2.43809,305608,0
+SWZ.US,D,20081216,000000,2.48727,2.54134,2.45355,2.54134,363211,0
+SWZ.US,D,20081217,000000,2.53623,2.61608,2.52049,2.60075,491962,0
+SWZ.US,D,20081218,000000,2.6292,2.70661,2.54134,2.56199,501956,0
+SWZ.US,D,20081219,000000,2.57237,2.65248,2.55179,2.62394,551448,0
+SWZ.US,D,20081222,000000,2.62661,2.66017,2.5595,2.59557,340644,0
+SWZ.US,D,20081223,000000,2.66275,2.67832,2.5595,2.59061,580118,0
+SWZ.US,D,20081224,000000,2.62661,2.67053,2.61884,2.66017,202786,0
+SWZ.US,D,20081226,000000,2.69106,2.74803,2.66545,2.73246,249598,0
+SWZ.US,D,20081229,000000,2.7585,2.86671,2.7585,2.86671,571875,0
+SWZ.US,D,20081230,000000,2.84595,2.95457,2.84345,2.94931,417747,0
+SWZ.US,D,20081231,000000,2.94689,3.03213,2.9262,3.03213,446849,0
+SWZ.US,D,20090102,000000,3.03726,3.03726,2.99088,3.01132,484404,0
+SWZ.US,D,20090105,000000,3.03726,3.05006,3.01398,3.04772,211334,0
+SWZ.US,D,20090106,000000,3.06822,3.06822,2.94931,2.95715,421299,0
+SWZ.US,D,20090107,000000,2.92871,2.95715,2.84093,2.85389,230624,0
+SWZ.US,D,20090108,000000,2.87717,2.90811,2.8513,2.90547,151423,0
+SWZ.US,D,20090109,000000,2.9262,2.9262,2.83834,2.84864,401550,0
+SWZ.US,D,20090112,000000,2.82035,2.83315,2.76351,2.79707,250547,0
+SWZ.US,D,20090113,000000,2.77374,2.78411,2.73506,2.76861,194489,0
+SWZ.US,D,20090114,000000,2.73506,2.74277,2.64462,2.67314,288914,0
+SWZ.US,D,20090115,000000,2.68337,2.7144,2.6343,2.70134,159547,0
+SWZ.US,D,20090116,000000,2.72979,2.73506,2.68846,2.72452,153983,0
+SWZ.US,D,20090120,000000,2.66017,2.66017,2.54651,2.56199,194919,0
+SWZ.US,D,20090121,000000,2.59823,2.71186,2.56199,2.71186,315349,0
+SWZ.US,D,20090122,000000,2.66803,2.66803,2.60075,2.61372,161640,0
+SWZ.US,D,20090123,000000,2.56459,2.61097,2.51297,2.58779,163488,0
+SWZ.US,D,20090126,000000,2.61097,2.63959,2.60075,2.61097,189583,0
+SWZ.US,D,20090127,000000,2.60075,2.65248,2.59061,2.65248,127349,0
+SWZ.US,D,20090128,000000,2.68602,2.71965,2.64978,2.69889,206534,0
+SWZ.US,D,20090129,000000,2.64216,2.64216,2.54392,2.55699,151546,0
+SWZ.US,D,20090130,000000,2.57488,2.57488,2.51297,2.53623,163460,0
+SWZ.US,D,20090202,000000,2.49246,2.52318,2.46895,2.51816,207621,0
+SWZ.US,D,20090203,000000,2.52049,2.59823,2.52049,2.56711,200913,0
+SWZ.US,D,20090204,000000,2.54134,2.56199,2.5077,2.5077,313668,0
+SWZ.US,D,20090205,000000,2.45613,2.50519,2.44066,2.50008,290523,0
+SWZ.US,D,20090206,000000,2.48451,2.54134,2.46895,2.54134,350604,0
+SWZ.US,D,20090209,000000,2.53623,2.53623,2.47674,2.47674,188880,0
+SWZ.US,D,20090210,000000,2.50259,2.51816,2.43809,2.44326,188937,0
+SWZ.US,D,20090211,000000,2.47147,2.5595,2.46393,2.49246,253977,0
+SWZ.US,D,20090212,000000,2.46393,2.46895,2.43809,2.45355,190452,0
+SWZ.US,D,20090213,000000,2.46123,2.46895,2.44066,2.44066,89636.8,0
+SWZ.US,D,20090217,000000,2.41228,2.41228,2.32953,2.34259,275840,0
+SWZ.US,D,20090218,000000,2.29857,2.33991,2.27539,2.28818,317301,0
+SWZ.US,D,20090219,000000,2.35547,2.36065,2.28042,2.28042,360940,0
+SWZ.US,D,20090220,000000,2.25725,2.25725,2.20818,2.22634,457259,0
+SWZ.US,D,20090223,000000,2.22634,2.24441,2.14107,2.14352,445899,0
+SWZ.US,D,20090224,000000,2.14884,2.22886,2.1332,2.22367,384912,0
+SWZ.US,D,20090225,000000,2.16166,2.18751,2.14107,2.18241,148025,0
+SWZ.US,D,20090226,000000,2.17454,2.20818,2.11797,2.13597,985069,0
+SWZ.US,D,20090227,000000,2.09971,2.1384,2.07388,2.07388,612504,0
+SWZ.US,D,20090302,000000,1.97831,1.99906,1.92926,1.94458,647064,0
+SWZ.US,D,20090303,000000,1.96541,1.96541,1.8906,1.91377,480148,0
+SWZ.US,D,20090304,000000,1.94458,1.99906,1.92926,1.97831,899541,0
+SWZ.US,D,20090305,000000,1.95527,1.95527,1.89328,1.9009,507551,0
+SWZ.US,D,20090306,000000,1.91119,1.94986,1.8906,1.92165,446592,0
+SWZ.US,D,20090309,000000,1.92165,1.94727,1.90349,1.90349,589593,0
+SWZ.US,D,20090310,000000,1.94458,2.05856,1.94458,2.02986,509272,0
+SWZ.US,D,20090311,000000,2.0661,2.07127,1.99906,2.05077,366626,0
+SWZ.US,D,20090312,000000,2.02467,2.10484,1.98853,2.08676,375062,0
+SWZ.US,D,20090313,000000,2.08676,2.11003,2.05313,2.09971,415286,0
+SWZ.US,D,20090316,000000,2.12325,2.1332,2.08149,2.08149,252498,0
+SWZ.US,D,20090317,000000,2.08423,2.10484,2.05077,2.09713,257241,0
+SWZ.US,D,20090318,000000,2.07646,2.16426,2.05077,2.16426,298395,0
+SWZ.US,D,20090319,000000,2.17988,2.17988,2.09713,2.11003,155331,0
+SWZ.US,D,20090320,000000,2.12325,2.14884,2.08676,2.09195,135547,0
+SWZ.US,D,20090323,000000,2.09713,2.23914,2.09713,2.23406,338432,0
+SWZ.US,D,20090324,000000,2.17454,2.21864,2.12825,2.13063,231143,0
+SWZ.US,D,20090325,000000,2.14884,2.18241,2.14884,2.18241,147474,0
+SWZ.US,D,20090326,000000,2.18241,2.20818,2.16166,2.19019,92434.7,0
+SWZ.US,D,20090327,000000,2.1332,2.14107,2.06366,2.1153,399581,0
+SWZ.US,D,20090330,000000,2.06366,2.09195,2.06366,2.07388,265330,0
+SWZ.US,D,20090331,000000,2.17721,2.19263,2.12545,2.16678,164940,0
+SWZ.US,D,20090401,000000,2.12325,2.20818,2.12325,2.185,227353,0
+SWZ.US,D,20090402,000000,2.22114,2.2547,2.2056,2.22367,223467,0
+SWZ.US,D,20090403,000000,2.18751,2.21595,2.17454,2.20057,246526,0
+SWZ.US,D,20090406,000000,2.15915,2.17454,2.13597,2.17203,343092,0
+SWZ.US,D,20090407,000000,2.15663,2.15663,2.12825,2.1332,215823,0
+SWZ.US,D,20090408,000000,2.1203,2.15663,2.1203,2.15145,77054.4,0
+SWZ.US,D,20090409,000000,2.16426,2.18751,2.15145,2.16678,216105,0
+SWZ.US,D,20090413,000000,2.16426,2.19263,2.12825,2.18751,181858,0
+SWZ.US,D,20090414,000000,2.25211,2.25211,2.1203,2.17721,224807,0
+SWZ.US,D,20090415,000000,2.17203,2.17203,2.1203,2.14609,178348,0
+SWZ.US,D,20090416,000000,2.17454,2.18751,2.12825,2.17454,304090,0
+SWZ.US,D,20090417,000000,2.15915,2.22886,2.15145,2.19019,410673,0
+SWZ.US,D,20090420,000000,2.14352,2.14352,2.07388,2.10751,287930,0
+SWZ.US,D,20090421,000000,2.06366,2.13063,2.06366,2.12325,245967,0
+SWZ.US,D,20090422,000000,2.08149,2.13063,2.08149,2.09195,144974,0
+SWZ.US,D,20090423,000000,2.10233,2.12545,2.08676,2.1203,445783,0
+SWZ.US,D,20090424,000000,2.16166,2.19263,2.15403,2.185,433162,0
+SWZ.US,D,20090427,000000,2.16426,2.20818,2.16426,2.2056,535843,0
+SWZ.US,D,20090428,000000,2.16426,2.22634,2.16426,2.21864,490144,0
+SWZ.US,D,20090429,000000,2.22886,2.26752,2.21864,2.24441,775076,0
+SWZ.US,D,20090430,000000,2.26508,2.29857,2.2415,2.2547,557437,0
+SWZ.US,D,20090501,000000,2.25974,2.36065,2.25974,2.29337,482027,0
+SWZ.US,D,20090504,000000,2.31918,2.39672,2.31918,2.3682,473749,0
+SWZ.US,D,20090505,000000,2.33991,2.36309,2.32953,2.33229,112695,0
+SWZ.US,D,20090506,000000,2.36586,2.38116,2.35019,2.37605,265528,0
+SWZ.US,D,20090507,000000,2.40961,2.40961,2.34259,2.36586,84428.2,0
+SWZ.US,D,20090508,000000,2.39152,2.49246,2.37104,2.46895,286429,0
+SWZ.US,D,20090511,000000,2.42267,2.43564,2.33991,2.34259,727046,0
+SWZ.US,D,20090512,000000,2.35797,2.46895,2.35797,2.43809,805590,0
+SWZ.US,D,20090513,000000,2.41228,2.43279,2.37605,2.37856,125214,0
+SWZ.US,D,20090514,000000,2.40176,2.45355,2.38643,2.43564,123099,0
+SWZ.US,D,20090515,000000,2.40961,2.42525,2.37605,2.39406,96605.8,0
+SWZ.US,D,20090518,000000,2.45102,2.46393,2.42,2.46393,168761,0
+SWZ.US,D,20090519,000000,2.46393,2.4742,2.43279,2.44854,175947,0
+SWZ.US,D,20090520,000000,2.44583,2.49473,2.44583,2.45857,215388,0
+SWZ.US,D,20090521,000000,2.45355,2.45355,2.39934,2.43809,103808,0
+SWZ.US,D,20090522,000000,2.46393,2.49246,2.44583,2.45857,87368,0
+SWZ.US,D,20090526,000000,2.46393,2.49246,2.46393,2.48184,140263,0
+SWZ.US,D,20090527,000000,2.4794,2.48727,2.44583,2.45102,48202.3,0
+SWZ.US,D,20090528,000000,2.44326,2.46393,2.43809,2.45613,98842.5,0
+SWZ.US,D,20090529,000000,2.46643,2.48727,2.46643,2.4794,71764.4,0
+SWZ.US,D,20090601,000000,2.48727,2.53113,2.48727,2.5077,244726,0
+SWZ.US,D,20090602,000000,2.52852,2.55699,2.48964,2.52318,193563,0
+SWZ.US,D,20090603,000000,2.50008,2.50008,2.45857,2.47674,150095,0
+SWZ.US,D,20090604,000000,2.50519,2.52318,2.50519,2.51297,115583,0
+SWZ.US,D,20090605,000000,2.50008,2.52049,2.45102,2.46123,321467,0
+SWZ.US,D,20090608,000000,2.43564,2.44854,2.38116,2.42,224247,0
+SWZ.US,D,20090609,000000,2.44854,2.44854,2.41732,2.43038,133200,0
+SWZ.US,D,20090610,000000,2.44854,2.4742,2.42525,2.44583,160690,0
+SWZ.US,D,20090611,000000,2.45102,2.50008,2.45102,2.48727,209849,0
+SWZ.US,D,20090612,000000,2.48184,2.50008,2.4742,2.49473,79676,0
+SWZ.US,D,20090615,000000,2.44066,2.45857,2.40701,2.43564,96095.1,0
+SWZ.US,D,20090616,000000,2.43809,2.43809,2.37856,2.41228,200802,0
+SWZ.US,D,20090617,000000,2.43038,2.43809,2.35797,2.41473,195402,0
+SWZ.US,D,20090618,000000,2.43564,2.43564,2.40701,2.43279,117162,0
+SWZ.US,D,20090619,000000,2.44583,2.4794,2.42768,2.44066,242408,0
+SWZ.US,D,20090622,000000,2.38383,2.39934,2.37104,2.38643,75596.2,0
+SWZ.US,D,20090623,000000,2.40176,2.40701,2.38383,2.38383,99807.2,0
+SWZ.US,D,20090624,000000,2.40701,2.42,2.38116,2.38116,190379,0
+SWZ.US,D,20090625,000000,2.39934,2.43809,2.38889,2.43809,182581,0
+SWZ.US,D,20090626,000000,2.42525,2.43038,2.39934,2.42,115317,0
+SWZ.US,D,20090629,000000,2.42267,2.44854,2.42,2.44583,20191.6,0
+SWZ.US,D,20090630,000000,2.44066,2.45355,2.41228,2.44854,118879,0
+SWZ.US,D,20090701,000000,2.46643,2.50259,2.46393,2.48727,149863,0
+SWZ.US,D,20090702,000000,2.44583,2.45102,2.42267,2.42768,86281.1,0
+SWZ.US,D,20090706,000000,2.40176,2.44583,2.39406,2.41228,145506,0
+SWZ.US,D,20090707,000000,2.4045,2.4045,2.38116,2.38643,101055,0
+SWZ.US,D,20090708,000000,2.40701,2.41228,2.38383,2.40961,231929,0
+SWZ.US,D,20090709,000000,2.44583,2.52852,2.42768,2.45857,358316,0
+SWZ.US,D,20090710,000000,2.33473,2.4794,2.33473,2.38889,393399,0
+SWZ.US,D,20090713,000000,2.41473,2.45355,2.4045,2.45102,160540,0
+SWZ.US,D,20090714,000000,2.46123,2.48451,2.43038,2.48184,149791,0
+SWZ.US,D,20090715,000000,2.48184,2.52852,2.48184,2.51816,77787.3,0
+SWZ.US,D,20090716,000000,2.51297,2.55699,2.50519,2.54904,219627,0
+SWZ.US,D,20090717,000000,2.54392,2.55179,2.51816,2.52578,114629,0
+SWZ.US,D,20090720,000000,2.55699,2.59304,2.53623,2.58526,257100,0
+SWZ.US,D,20090721,000000,2.59061,2.60861,2.57757,2.60075,129395,0
+SWZ.US,D,20090722,000000,2.58526,2.61372,2.58526,2.60861,171041,0
+SWZ.US,D,20090723,000000,2.61884,2.6575,2.61372,2.64462,347688,0
+SWZ.US,D,20090724,000000,2.64462,2.64978,2.6292,2.64734,106483,0
+SWZ.US,D,20090727,000000,2.64734,2.6575,2.6343,2.6575,94613.4,0
+SWZ.US,D,20090728,000000,2.65248,2.6575,2.58526,2.61372,239150,0
+SWZ.US,D,20090729,000000,2.59557,2.59557,2.51816,2.5595,90199.3,0
+SWZ.US,D,20090730,000000,2.58009,2.6292,2.58009,2.62143,96778.5,0
+SWZ.US,D,20090731,000000,2.63172,2.64216,2.61097,2.63682,211562,0
+SWZ.US,D,20090803,000000,2.63959,2.72729,2.63959,2.72729,265638,0
+SWZ.US,D,20090804,000000,2.71965,2.74277,2.69889,2.74277,137011,0
+SWZ.US,D,20090805,000000,2.70928,2.74026,2.6938,2.72729,197633,0
+SWZ.US,D,20090806,000000,2.71965,2.74803,2.70928,2.72211,97640.9,0
+SWZ.US,D,20090807,000000,2.72979,2.75565,2.72729,2.75055,139666,0
+SWZ.US,D,20090810,000000,2.75055,2.75055,2.6938,2.71965,115916,0
+SWZ.US,D,20090811,000000,2.72452,2.72452,2.66275,2.70928,108018,0
+SWZ.US,D,20090812,000000,2.69889,2.71691,2.69607,2.70661,178168,0
+SWZ.US,D,20090813,000000,2.70661,2.76351,2.70661,2.75055,85956.7,0
+SWZ.US,D,20090814,000000,2.73246,2.76602,2.71965,2.75565,87789.9,0
+SWZ.US,D,20090817,000000,2.69106,2.70134,2.64978,2.68083,268985,0
+SWZ.US,D,20090818,000000,2.68846,2.73758,2.68602,2.73758,249726,0
+SWZ.US,D,20090819,000000,2.73246,2.80737,2.73246,2.79447,192618,0
+SWZ.US,D,20090820,000000,2.79447,2.83575,2.7713,2.82035,195497,0
+SWZ.US,D,20090821,000000,2.80485,2.87456,2.79447,2.86671,104249,0
+SWZ.US,D,20090824,000000,2.86671,2.90811,2.86671,2.88738,70942.8,0
+SWZ.US,D,20090825,000000,2.86947,2.93138,2.86947,2.90027,118738,0
+SWZ.US,D,20090826,000000,2.90547,2.92345,2.86671,2.8719,151953,0
+SWZ.US,D,20090827,000000,2.85909,2.8616,2.82788,2.83834,64678.2,0
+SWZ.US,D,20090828,000000,2.8513,2.86671,2.84345,2.8616,46701,0
+SWZ.US,D,20090831,000000,2.84864,2.87985,2.76351,2.8256,279615,0
+SWZ.US,D,20090901,000000,2.83315,2.84093,2.81263,2.81758,126298,0
+SWZ.US,D,20090902,000000,2.78928,2.80989,2.76861,2.80737,145624,0
+SWZ.US,D,20090903,000000,2.82286,2.8256,2.77893,2.79707,36098.7,0
+SWZ.US,D,20090904,000000,2.79447,2.82286,2.79164,2.82035,16185.8,0
+SWZ.US,D,20090908,000000,2.8616,2.91057,2.84093,2.8616,299415,0
+SWZ.US,D,20090909,000000,2.83575,2.90547,2.83575,2.90547,150285,0
+SWZ.US,D,20090910,000000,2.90811,2.9858,2.90811,2.95715,198304,0
+SWZ.US,D,20090911,000000,2.97274,2.97274,2.94161,2.94411,71489.3,0
+SWZ.US,D,20090914,000000,2.94689,2.97541,2.9339,2.97274,90608.9,0
+SWZ.US,D,20090915,000000,2.97274,2.98805,2.93885,2.97768,98600.7,0
+SWZ.US,D,20090916,000000,2.96243,3.02672,2.96243,3.01132,203848,0
+SWZ.US,D,20090917,000000,3.0242,3.03726,2.97006,3.00621,79949.9,0
+SWZ.US,D,20090918,000000,3.00101,3.08857,3.00101,3.06822,41587.3,0
+SWZ.US,D,20090921,000000,2.98805,3.05256,2.98301,3.02955,118586,0
+SWZ.US,D,20090922,000000,3.0914,3.0914,3.04218,3.05775,189363,0
+SWZ.US,D,20090923,000000,3.07625,3.10429,3.05256,3.05256,107747,0
+SWZ.US,D,20090924,000000,3.08126,3.08857,3.04772,3.07348,169819,0
+SWZ.US,D,20090925,000000,3.01398,3.05256,3.00101,3.0242,170055,0
+SWZ.US,D,20090928,000000,3.03213,3.06303,3.03213,3.04218,136990,0
+SWZ.US,D,20090929,000000,3.04218,3.04218,3.02955,3.04218,75754.1,0
+SWZ.US,D,20090930,000000,3.03969,3.06069,3.01925,3.05524,109423,0
+SWZ.US,D,20091001,000000,3.07065,3.07348,2.99331,3.01659,69673.3,0
+SWZ.US,D,20091002,000000,2.94689,3.01132,2.88738,2.99331,283781,0
+SWZ.US,D,20091005,000000,2.99088,2.99857,2.95198,2.9806,329033,0
+SWZ.US,D,20091006,000000,2.9858,3.02161,2.97274,2.99331,254354,0
+SWZ.US,D,20091007,000000,2.9806,3.03458,2.9806,3.0242,101370,0
+SWZ.US,D,20091008,000000,3.01398,3.07625,2.9858,3.05524,225287,0
+SWZ.US,D,20091009,000000,3.03726,3.05524,3.03458,3.05006,57172.4,0
+SWZ.US,D,20091012,000000,3.06546,3.1098,3.06546,3.07065,151832,0
+SWZ.US,D,20091013,000000,3.07065,3.07625,3.06069,3.06069,122339,0
+SWZ.US,D,20091014,000000,3.0914,3.12268,3.0914,3.12268,97194.3,0
+SWZ.US,D,20091015,000000,3.09919,3.12762,3.07875,3.12762,71468.3,0
+SWZ.US,D,20091016,000000,3.10429,3.11993,3.08629,3.11198,142630,0
+SWZ.US,D,20091019,000000,3.13784,3.13784,3.1098,3.11993,388425,0
+SWZ.US,D,20091020,000000,3.13574,3.14304,3.11718,3.12496,80080.7,0
+SWZ.US,D,20091021,000000,3.13274,3.17408,3.13016,3.1483,217834,0
+SWZ.US,D,20091022,000000,3.14546,3.156,3.11718,3.1483,362986,0
+SWZ.US,D,20091023,000000,3.15097,3.15097,3.10169,3.10169,97121.5,0
+SWZ.US,D,20091026,000000,3.11441,3.11441,3.05006,3.06546,74384.8,0
+SWZ.US,D,20091027,000000,3.07348,3.07625,3.02672,3.04218,84803.2,0
+SWZ.US,D,20091028,000000,3.00621,3.00621,2.89783,2.91329,181982,0
+SWZ.US,D,20091029,000000,2.93885,2.98301,2.93885,2.97274,98050.5,0
+SWZ.US,D,20091030,000000,2.97006,2.98301,2.90027,2.97541,201028,0
+SWZ.US,D,20091102,000000,2.96478,3.00101,2.94161,2.96754,226643,0
+SWZ.US,D,20091103,000000,2.9262,2.96754,2.91329,2.94689,83812.6,0
+SWZ.US,D,20091104,000000,2.94161,2.96754,2.92871,2.92871,126668,0
+SWZ.US,D,20091105,000000,2.93885,2.97541,2.91841,2.94931,63840.5,0
+SWZ.US,D,20091106,000000,2.94931,2.96754,2.92345,2.94411,64000.9,0
+SWZ.US,D,20091109,000000,2.98805,3.01925,2.98805,3.01132,97144.9,0
+SWZ.US,D,20091110,000000,2.99857,3.03458,2.99331,3.03213,86035.6,0
+SWZ.US,D,20091111,000000,3.06546,3.06546,3.03458,3.04503,65533.1,0
+SWZ.US,D,20091112,000000,3.00873,3.03726,3.00621,3.00873,58210,0
+SWZ.US,D,20091113,000000,3.00621,3.01659,3.00101,3.00873,75703.6,0
+SWZ.US,D,20091116,000000,3.02672,3.04218,2.96243,3.00873,211362,0
+SWZ.US,D,20091117,000000,3.01659,3.02672,2.99857,3.01659,200201,0
+SWZ.US,D,20091118,000000,3.02955,3.02955,2.99582,3.00101,118289,0
+SWZ.US,D,20091119,000000,2.98301,3.01132,2.96243,2.98805,127625,0
+SWZ.US,D,20091120,000000,2.95457,2.99331,2.93885,2.96243,50348.9,0
+SWZ.US,D,20091123,000000,3.00364,3.02672,2.98805,3.00621,210401,0
+SWZ.US,D,20091124,000000,3.0242,3.03458,3.01659,3.03213,99121.3,0
+SWZ.US,D,20091125,000000,3.04218,3.06069,3.04218,3.05775,88742.3,0
+SWZ.US,D,20091127,000000,2.9806,3.05256,2.97274,3.03458,76343.8,0
+SWZ.US,D,20091130,000000,3.00364,3.02672,2.98805,3.01132,126072,0
+SWZ.US,D,20091201,000000,3.01398,3.05775,3.01398,3.03726,83407.9,0
+SWZ.US,D,20091202,000000,3.04772,3.06822,3.04218,3.04218,148120,0
+SWZ.US,D,20091203,000000,3.06546,3.06546,3.05006,3.05256,134219,0
+SWZ.US,D,20091204,000000,3.06303,3.08629,3.06303,3.07625,125487,0
+SWZ.US,D,20091207,000000,3.05775,3.08387,3.05524,3.07625,70491.3,0
+SWZ.US,D,20091208,000000,3.05006,3.05256,3.02672,3.02672,120657,0
+SWZ.US,D,20091209,000000,2.96754,2.9858,2.95959,2.9858,157868,0
+SWZ.US,D,20091210,000000,2.96243,2.97768,2.96243,2.96754,171587,0
+SWZ.US,D,20091211,000000,2.98805,2.98805,2.93138,2.97006,104875,0
+SWZ.US,D,20091214,000000,3.01398,3.01398,2.94931,2.96243,238085,0
+SWZ.US,D,20091215,000000,2.94411,2.96243,2.9365,2.94161,47068.6,0
+SWZ.US,D,20091216,000000,2.95959,2.98805,2.95198,2.97006,118025,0
+SWZ.US,D,20091217,000000,2.9339,2.9339,2.89013,2.91329,110103,0
+SWZ.US,D,20091218,000000,2.91583,2.92345,2.8616,2.90811,152030,0
+SWZ.US,D,20091221,000000,2.89264,2.9365,2.89264,2.92345,125654,0
+SWZ.US,D,20091222,000000,2.91057,2.92345,2.89783,2.90547,605960,0
+SWZ.US,D,20091223,000000,2.89264,2.9339,2.85641,2.88485,871383,0
+SWZ.US,D,20091224,000000,2.89264,2.9365,2.89264,2.91329,103458,0
+SWZ.US,D,20091228,000000,2.90547,2.92345,2.90294,2.90811,172725,0
+SWZ.US,D,20091229,000000,2.94931,2.9858,2.92102,2.95457,291492,0
+SWZ.US,D,20091230,000000,2.9339,2.94689,2.91583,2.9365,211212,0
+SWZ.US,D,20091231,000000,2.94161,2.95715,2.9339,2.94161,198966,0
+SWZ.US,D,20100104,000000,2.92102,3.00364,2.92102,2.99582,178625,0
+SWZ.US,D,20100105,000000,2.9806,2.9858,2.92345,2.94689,319643,0
+SWZ.US,D,20100106,000000,2.97274,2.97274,2.93138,2.95457,304924,0
+SWZ.US,D,20100107,000000,2.94689,2.94689,2.91841,2.9339,486546,0
+SWZ.US,D,20100108,000000,2.95457,2.97274,2.92871,2.97274,253007,0
+SWZ.US,D,20100111,000000,2.99088,3.00101,2.97006,2.9806,248003,0
+SWZ.US,D,20100112,000000,2.96243,2.96478,2.93138,2.94411,626215,0
+SWZ.US,D,20100113,000000,2.95715,2.97006,2.94161,2.96478,235027,0
+SWZ.US,D,20100114,000000,2.96478,2.9858,2.96243,2.97768,256214,0
+SWZ.US,D,20100115,000000,2.95959,2.95959,2.91329,2.92345,638078,0
+SWZ.US,D,20100119,000000,2.9365,2.94161,2.90547,2.93885,308581,0
+SWZ.US,D,20100120,000000,2.92345,2.92345,2.86671,2.90027,446672,0
+SWZ.US,D,20100121,000000,2.91841,2.91841,2.8616,2.88485,355793,0
+SWZ.US,D,20100122,000000,2.86418,2.86418,2.81523,2.82286,241496,0
+SWZ.US,D,20100125,000000,2.84093,2.87717,2.84093,2.86418,213107,0
+SWZ.US,D,20100126,000000,2.8513,2.8616,2.83046,2.84864,256806,0
+SWZ.US,D,20100127,000000,2.85909,2.85909,2.8256,2.8513,179864,0
+SWZ.US,D,20100128,000000,2.8256,2.84345,2.79164,2.82286,287527,0
+SWZ.US,D,20100129,000000,2.83834,2.83834,2.7815,2.78928,198377,0
+SWZ.US,D,20100201,000000,2.80212,2.83046,2.79966,2.82788,127481,0
+SWZ.US,D,20100202,000000,2.82286,2.85909,2.82286,2.8513,216469,0
+SWZ.US,D,20100203,000000,2.82035,2.85909,2.82035,2.8513,146747,0
+SWZ.US,D,20100204,000000,2.82286,2.82286,2.76092,2.76602,270467,0
+SWZ.US,D,20100205,000000,2.76602,2.76602,2.67564,2.69607,602396,0
+SWZ.US,D,20100208,000000,2.72211,2.72211,2.67053,2.69106,193504,0
+SWZ.US,D,20100209,000000,2.74545,2.7713,2.71965,2.76092,267851,0
+SWZ.US,D,20100210,000000,2.73506,2.73758,2.6938,2.72211,268308,0
+SWZ.US,D,20100211,000000,2.73758,2.7585,2.72452,2.75313,192800,0
+SWZ.US,D,20100212,000000,2.72729,2.75055,2.72452,2.73758,237061,0
+SWZ.US,D,20100216,000000,2.74803,2.78928,2.74803,2.78411,169303,0
+SWZ.US,D,20100217,000000,2.78411,2.79966,2.78411,2.79966,98613,0
+SWZ.US,D,20100218,000000,2.79164,2.82286,2.79164,2.82286,150990,0
+SWZ.US,D,20100219,000000,2.82286,2.83575,2.79966,2.8256,114543,0
+SWZ.US,D,20100222,000000,2.81263,2.83575,2.81263,2.8256,161527,0
+SWZ.US,D,20100223,000000,2.82035,2.83046,2.79707,2.81758,110631,0
+SWZ.US,D,20100224,000000,2.8256,2.84345,2.82286,2.83315,127588,0
+SWZ.US,D,20100225,000000,2.84864,2.84864,2.78928,2.82035,164896,0
+SWZ.US,D,20100226,000000,2.82286,2.83575,2.80989,2.82788,145827,0
+SWZ.US,D,20100301,000000,2.79447,2.85909,2.78411,2.85909,312744,0
+SWZ.US,D,20100302,000000,2.85909,2.88738,2.85909,2.85909,192052,0
+SWZ.US,D,20100303,000000,2.8719,2.91329,2.86418,2.89013,148437,0
+SWZ.US,D,20100304,000000,2.89013,2.90294,2.89013,2.90294,168118,0
+SWZ.US,D,20100305,000000,2.89783,2.9339,2.89264,2.92871,182651,0
+SWZ.US,D,20100308,000000,2.94161,2.94161,2.91583,2.92345,216416,0
+SWZ.US,D,20100309,000000,2.91841,2.94931,2.89013,2.9339,147829,0
+SWZ.US,D,20100310,000000,2.92102,2.96243,2.90811,2.93138,169923,0
+SWZ.US,D,20100311,000000,2.90027,2.94931,2.90027,2.94161,218556,0
+SWZ.US,D,20100312,000000,2.95715,2.95959,2.94411,2.95959,153329,0
+SWZ.US,D,20100315,000000,2.97274,2.97274,2.92345,2.95457,188052,0
+SWZ.US,D,20100316,000000,2.97274,2.99088,2.95959,2.98805,185083,0
+SWZ.US,D,20100317,000000,2.97768,3.01659,2.97768,2.99857,146482,0
+SWZ.US,D,20100318,000000,2.98805,2.99331,2.95715,2.99331,222900,0
+SWZ.US,D,20100319,000000,2.99088,2.99331,2.96243,2.96754,68169.5,0
+SWZ.US,D,20100322,000000,2.94689,2.99331,2.94689,2.97006,81690.6,0
+SWZ.US,D,20100323,000000,2.96478,3.00364,2.96478,2.99088,127383,0
+SWZ.US,D,20100324,000000,2.95959,2.96754,2.94931,2.94931,81038,0
+SWZ.US,D,20100325,000000,2.97541,2.97541,2.94931,2.94931,187683,0
+SWZ.US,D,20100326,000000,2.94411,2.96754,2.94411,2.95457,75037.4,0
+SWZ.US,D,20100329,000000,2.96754,2.9858,2.95715,2.98301,203596,0
+SWZ.US,D,20100330,000000,2.98805,3.00101,2.97768,2.97768,199275,0
+SWZ.US,D,20100331,000000,2.9806,3.00364,2.9806,2.99088,241567,0
+SWZ.US,D,20100401,000000,3.01398,3.05256,3.01398,3.03213,256053,0
+SWZ.US,D,20100405,000000,3.03969,3.06546,3.02161,3.06069,152951,0
+SWZ.US,D,20100406,000000,3.02161,3.02955,2.96243,3.02672,424197,0
+SWZ.US,D,20100407,000000,3.02161,3.02161,2.99582,3.00364,119295,0
+SWZ.US,D,20100408,000000,2.96478,2.98805,2.95198,2.9858,147508,0
+SWZ.US,D,20100409,000000,2.9806,3.0242,2.9806,3.01925,176230,0
+SWZ.US,D,20100412,000000,3.00101,3.05006,3.00101,3.03213,294075,0
+SWZ.US,D,20100413,000000,3.01132,3.05524,3.01132,3.05256,186796,0
+SWZ.US,D,20100414,000000,3.05524,3.07875,3.04218,3.06822,179161,0
+SWZ.US,D,20100415,000000,3.03726,3.07065,3.03726,3.06303,175806,0
+SWZ.US,D,20100416,000000,3.03458,3.05006,2.98805,3.01659,192113,0
+SWZ.US,D,20100419,000000,2.98805,3.00873,2.98301,3.00364,186335,0
+SWZ.US,D,20100420,000000,3.01398,3.02672,3.00873,3.02161,197713,0
+SWZ.US,D,20100421,000000,3.02672,3.02672,2.99331,3.00101,63809.6,0
+SWZ.US,D,20100422,000000,2.94411,2.99088,2.92345,2.9806,373100,0
+SWZ.US,D,20100423,000000,2.94931,2.99582,2.94931,2.99088,258532,0
+SWZ.US,D,20100426,000000,2.97006,3.00873,2.97006,2.99088,347072,0
+SWZ.US,D,20100427,000000,2.94411,2.97768,2.90027,2.95198,326812,0
+SWZ.US,D,20100428,000000,2.92871,2.94931,2.88485,2.92871,336167,0
+SWZ.US,D,20100429,000000,2.94931,2.95457,2.9365,2.93885,300950,0
+SWZ.US,D,20100430,000000,2.94689,2.94931,2.91329,2.91583,123558,0
+SWZ.US,D,20100503,000000,2.92345,2.94161,2.91841,2.9365,151021,0
+SWZ.US,D,20100504,000000,2.91057,2.91841,2.8513,2.8719,263730,0
+SWZ.US,D,20100505,000000,2.79966,2.83315,2.75313,2.80737,221680,0
+SWZ.US,D,20100506,000000,2.78411,2.80485,2.54651,2.6575,428209,0
+SWZ.US,D,20100507,000000,2.67314,2.72729,2.63959,2.66545,185783,0
+SWZ.US,D,20100510,000000,2.72211,2.79707,2.71186,2.72979,349946,0
+SWZ.US,D,20100511,000000,2.72979,2.77658,2.67314,2.74545,166592,0
+SWZ.US,D,20100512,000000,2.74803,2.81263,2.74803,2.79447,345826,0
+SWZ.US,D,20100513,000000,2.7713,2.78411,2.74026,2.75313,86519.2,0
+SWZ.US,D,20100514,000000,2.74803,2.74803,2.68846,2.70928,507195,0
+SWZ.US,D,20100517,000000,2.69106,2.72452,2.64978,2.7144,277034,0
+SWZ.US,D,20100518,000000,2.71691,2.72729,2.64734,2.66275,212631,0
+SWZ.US,D,20100519,000000,2.66275,2.66803,2.61372,2.64734,310875,0
+SWZ.US,D,20100520,000000,2.55179,2.59061,2.53866,2.56459,327605,0
+SWZ.US,D,20100521,000000,2.53113,2.57488,2.51297,2.54392,495632,0
+SWZ.US,D,20100524,000000,2.53866,2.56199,2.51021,2.53113,505482,0
+SWZ.US,D,20100525,000000,2.49246,2.53113,2.45613,2.52578,224380,0
+SWZ.US,D,20100526,000000,2.52318,2.55699,2.5077,2.51021,144889,0
+SWZ.US,D,20100527,000000,2.55699,2.60341,2.54904,2.59823,173793,0
+SWZ.US,D,20100528,000000,2.61372,2.61372,2.57237,2.58267,169352,0
+SWZ.US,D,20100601,000000,2.53866,2.61372,2.53866,2.54904,199667,0
+SWZ.US,D,20100602,000000,2.56459,2.60861,2.56459,2.60075,409656,0
+SWZ.US,D,20100603,000000,2.58267,2.60861,2.56711,2.58526,448993,0
+SWZ.US,D,20100604,000000,2.53355,2.56199,2.51816,2.53355,136827,0
+SWZ.US,D,20100607,000000,2.54392,2.56459,2.52852,2.53113,127327,0
+SWZ.US,D,20100608,000000,2.54392,2.5595,2.53113,2.54392,401834,0
+SWZ.US,D,20100609,000000,2.57237,2.58267,2.53866,2.54134,263316,0
+SWZ.US,D,20100610,000000,2.59304,2.63959,2.59304,2.62143,192950,0
+SWZ.US,D,20100611,000000,2.58779,2.62661,2.58779,2.62394,88765.8,0
+SWZ.US,D,20100614,000000,2.67053,2.67053,2.6292,2.64216,213048,0
+SWZ.US,D,20100615,000000,2.66545,2.70661,2.66545,2.70661,238170,0
+SWZ.US,D,20100616,000000,2.66275,2.70928,2.66275,2.69607,204656,0
+SWZ.US,D,20100617,000000,2.72452,2.73758,2.70134,2.71691,301132,0
+SWZ.US,D,20100618,000000,2.70928,2.72452,2.70418,2.72452,217953,0
+SWZ.US,D,20100621,000000,2.73506,2.77374,2.72729,2.73506,207391,0
+SWZ.US,D,20100622,000000,2.74277,2.75565,2.71691,2.72211,275089,0
+SWZ.US,D,20100623,000000,2.70134,2.74545,2.69607,2.72729,192393,0
+SWZ.US,D,20100624,000000,2.70661,2.71965,2.68083,2.7144,198290,0
+SWZ.US,D,20100625,000000,2.69607,2.74026,2.68846,2.73758,164301,0
+SWZ.US,D,20100628,000000,2.74803,2.75565,2.72979,2.74277,214735,0
+SWZ.US,D,20100629,000000,2.70134,2.70661,2.66017,2.68337,213391,0
+SWZ.US,D,20100630,000000,2.66545,2.71691,2.66545,2.70134,140527,0
+SWZ.US,D,20100701,000000,2.71186,2.71965,2.68337,2.71186,272584,0
+SWZ.US,D,20100702,000000,2.6938,2.7144,2.68846,2.6938,218766,0
+SWZ.US,D,20100706,000000,2.70928,2.74026,2.68602,2.70134,632204,0
+SWZ.US,D,20100707,000000,2.70928,2.76861,2.70661,2.76861,218254,0
+SWZ.US,D,20100708,000000,2.77893,2.79447,2.76351,2.79164,182206,0
+SWZ.US,D,20100709,000000,2.78411,2.80737,2.77893,2.80737,122895,0
+SWZ.US,D,20100712,000000,2.78928,2.79707,2.77893,2.79164,80067.1,0
+SWZ.US,D,20100713,000000,2.81263,2.84093,2.81263,2.83315,125946,0
+SWZ.US,D,20100714,000000,2.82286,2.84595,2.80989,2.84595,146215,0
+SWZ.US,D,20100715,000000,2.84864,2.8719,2.84595,2.8719,168761,0
+SWZ.US,D,20100716,000000,2.84864,2.84864,2.79447,2.80485,174028,0
+SWZ.US,D,20100719,000000,2.81758,2.83315,2.80485,2.8256,216898,0
+SWZ.US,D,20100720,000000,2.7713,2.81758,2.7713,2.81523,267670,0
+SWZ.US,D,20100721,000000,2.81263,2.8256,2.79447,2.81263,224840,0
+SWZ.US,D,20100722,000000,2.82788,2.87456,2.82788,2.85909,193284,0
+SWZ.US,D,20100723,000000,2.83575,2.85909,2.82286,2.84093,204113,0
+SWZ.US,D,20100726,000000,2.83046,2.85641,2.8256,2.85389,281656,0
+SWZ.US,D,20100727,000000,2.87985,2.87985,2.83834,2.84595,208101,0
+SWZ.US,D,20100728,000000,2.83046,2.85389,2.82286,2.8256,94049.6,0
+SWZ.US,D,20100729,000000,2.87717,2.88219,2.82788,2.84595,226294,0
+SWZ.US,D,20100730,000000,2.8256,2.8616,2.8256,2.85641,128919,0
+SWZ.US,D,20100802,000000,2.86947,2.90547,2.86947,2.89264,349702,0
+SWZ.US,D,20100803,000000,2.87717,2.91841,2.87717,2.90294,215458,0
+SWZ.US,D,20100804,000000,2.91841,2.92345,2.90027,2.91329,131061,0
+SWZ.US,D,20100805,000000,2.91583,2.92345,2.90294,2.91583,178803,0
+SWZ.US,D,20100806,000000,2.90294,2.92345,2.89523,2.92102,95654.7,0
+SWZ.US,D,20100809,000000,2.91329,2.93138,2.91329,2.92345,130599,0
+SWZ.US,D,20100810,000000,2.90027,2.94161,2.88738,2.92871,138354,0
+SWZ.US,D,20100811,000000,2.87456,2.87456,2.82788,2.84093,126784,0
+SWZ.US,D,20100812,000000,2.83315,2.88485,2.83315,2.8719,137998,0
+SWZ.US,D,20100813,000000,2.86947,2.88738,2.86671,2.87985,62105.9,0
+SWZ.US,D,20100816,000000,2.89013,2.9365,2.89013,2.91057,132392,0
+SWZ.US,D,20100817,000000,2.92345,2.94689,2.92102,2.92345,154696,0
+SWZ.US,D,20100818,000000,2.93885,2.96243,2.9339,2.94161,204057,0
+SWZ.US,D,20100819,000000,2.94689,2.95715,2.92345,2.9262,126696,0
+SWZ.US,D,20100820,000000,2.89783,2.90811,2.88738,2.90811,189754,0
+SWZ.US,D,20100823,000000,2.96478,2.9858,2.95457,2.95457,139777,0
+SWZ.US,D,20100824,000000,2.92102,2.96478,2.91583,2.95959,310904,0
+SWZ.US,D,20100825,000000,2.97006,2.97006,2.91583,2.94411,165891,0
+SWZ.US,D,20100826,000000,2.95715,2.95959,2.9262,2.95198,97549.6,0
+SWZ.US,D,20100827,000000,2.96754,2.99331,2.95715,2.98805,107683,0
+SWZ.US,D,20100830,000000,2.97006,2.99582,2.96754,2.97274,128767,0
+SWZ.US,D,20100831,000000,2.95457,3.01398,2.95457,3.01398,75740.6,0
+SWZ.US,D,20100901,000000,3.05006,3.07348,3.04772,3.07065,189091,0
+SWZ.US,D,20100902,000000,3.07065,3.08629,3.06822,3.07625,113137,0
+SWZ.US,D,20100903,000000,3.08387,3.09408,3.07875,3.0914,169712,0
+SWZ.US,D,20100907,000000,3.06069,3.09658,3.05775,3.0914,178032,0
+SWZ.US,D,20100908,000000,3.09658,3.1098,3.06546,3.1098,305046,0
+SWZ.US,D,20100909,000000,3.11198,3.14546,3.10713,3.11198,146351,0
+SWZ.US,D,20100910,000000,3.10429,3.12496,3.08387,3.12496,189075,0
+SWZ.US,D,20100913,000000,3.12268,3.15097,3.12268,3.14546,282073,0
+SWZ.US,D,20100914,000000,3.14053,3.18469,3.14053,3.1689,56239.8,0
+SWZ.US,D,20100915,000000,3.15374,3.18194,3.15097,3.16638,234528,0
+SWZ.US,D,20100916,000000,3.15097,3.15097,3.13274,3.14304,125702,0
+SWZ.US,D,20100917,000000,3.15097,3.15374,3.13784,3.14053,78586.7,0
+SWZ.US,D,20100920,000000,3.14546,3.17919,3.14546,3.16355,148947,0
+SWZ.US,D,20100921,000000,3.17675,3.18194,3.16638,3.17157,214516,0
+SWZ.US,D,20100922,000000,3.17919,3.19459,3.1689,3.17408,165968,0
+SWZ.US,D,20100923,000000,3.16355,3.18956,3.16355,3.17675,151006,0
+SWZ.US,D,20100924,000000,3.21032,3.21532,3.19459,3.20771,419975,0
+SWZ.US,D,20100927,000000,3.21802,3.22312,3.2052,3.20771,231004,0
+SWZ.US,D,20100928,000000,3.22312,3.24134,3.2052,3.21532,175013,0
+SWZ.US,D,20100929,000000,3.22854,3.29048,3.2129,3.23358,139328,0
+SWZ.US,D,20100930,000000,3.24134,3.27198,3.23358,3.24386,287139,0
+SWZ.US,D,20101001,000000,3.2621,3.28255,3.23115,3.27492,151113,0
+SWZ.US,D,20101004,000000,3.25157,3.25951,3.22854,3.23625,223856,0
+SWZ.US,D,20101005,000000,3.25951,3.31341,3.25951,3.30871,56801.1,0
+SWZ.US,D,20101006,000000,3.31893,3.33166,3.30871,3.33166,140072,0
+SWZ.US,D,20101007,000000,3.32648,3.32648,3.2981,3.31106,178892,0
+SWZ.US,D,20101008,000000,3.32388,3.34186,3.31341,3.33449,214406,0
+SWZ.US,D,20101011,000000,3.32914,3.34186,3.30871,3.32648,78059.9,0
+SWZ.US,D,20101012,000000,3.34982,3.36245,3.32648,3.36245,266857,0
+SWZ.US,D,20101013,000000,3.37274,3.39351,3.3576,3.37274,168770,0
+SWZ.US,D,20101014,000000,3.37566,3.41435,3.37566,3.40404,287075,0
+SWZ.US,D,20101015,000000,3.40947,3.41435,3.39351,3.39634,148504,0
+SWZ.US,D,20101018,000000,3.43509,3.43509,3.38613,3.40947,182901,0
+SWZ.US,D,20101019,000000,3.35484,3.3678,3.32648,3.33449,143404,0
+SWZ.US,D,20101020,000000,3.3576,3.42464,3.3576,3.39634,217884,0
+SWZ.US,D,20101021,000000,3.37274,3.39634,3.3678,3.37041,216412,0
+SWZ.US,D,20101022,000000,3.37274,3.39351,3.36245,3.36245,44654.3,0
+SWZ.US,D,20101025,000000,3.38345,3.41199,3.38345,3.38613,228417,0
+SWZ.US,D,20101026,000000,3.3601,3.36524,3.34438,3.34982,105242,0
+SWZ.US,D,20101027,000000,3.36245,3.36245,3.31106,3.34186,55278.7,0
+SWZ.US,D,20101028,000000,3.34691,3.34691,3.30871,3.32648,74159,0
+SWZ.US,D,20101029,000000,3.31585,3.33708,3.30556,3.33166,77608.4,0
+SWZ.US,D,20101101,000000,3.35239,3.35239,3.33166,3.33708,246203,0
+SWZ.US,D,20101102,000000,3.37274,3.38094,3.36245,3.37785,212225,0
+SWZ.US,D,20101103,000000,3.37041,3.40655,3.35239,3.39634,330759,0
+SWZ.US,D,20101104,000000,3.42188,3.51468,3.41199,3.51233,301643,0
+SWZ.US,D,20101105,000000,3.49677,3.54581,3.48152,3.54581,274032,0
+SWZ.US,D,20101108,000000,3.52279,3.56405,3.52279,3.53332,737798,0
+SWZ.US,D,20101109,000000,3.54063,3.55133,3.49677,3.5022,90246.2,0
+SWZ.US,D,20101110,000000,3.5022,3.51233,3.44788,3.48397,214397,0
+SWZ.US,D,20101111,000000,3.4504,3.46322,3.44263,3.44788,115241,0
+SWZ.US,D,20101112,000000,3.4324,3.45836,3.41944,3.42188,128385,0
+SWZ.US,D,20101115,000000,3.3576,3.44263,3.3576,3.41199,208455,0
+SWZ.US,D,20101116,000000,3.41944,3.42464,3.31585,3.33936,233079,0
+SWZ.US,D,20101117,000000,3.3601,3.41677,3.3601,3.3909,240889,0
+SWZ.US,D,20101118,000000,3.44788,3.44788,3.41199,3.4453,159521,0
+SWZ.US,D,20101119,000000,3.42731,3.43719,3.41199,3.43509,105186,0
+SWZ.US,D,20101122,000000,3.40655,3.42731,3.38823,3.40153,124172,0
+SWZ.US,D,20101123,000000,3.36245,3.37274,3.35239,3.35239,109753,0
+SWZ.US,D,20101124,000000,3.3601,3.40655,3.3601,3.40404,90986.4,0
+SWZ.US,D,20101126,000000,3.38823,3.42188,3.38823,3.40153,111142,0
+SWZ.US,D,20101129,000000,3.3678,3.3678,3.34982,3.36245,105318,0
+SWZ.US,D,20101130,000000,3.3576,3.38094,3.33936,3.37566,239632,0
+SWZ.US,D,20101201,000000,3.39885,3.41677,3.3909,3.40404,60983.3,0
+SWZ.US,D,20101202,000000,3.40153,3.42982,3.39634,3.41435,117281,0
+SWZ.US,D,20101203,000000,3.41677,3.4453,3.41199,3.43509,175116,0
+SWZ.US,D,20101206,000000,3.42188,3.54324,3.41677,3.45836,395458,0
+SWZ.US,D,20101207,000000,3.48397,3.52021,3.42464,3.43994,244257,0
+SWZ.US,D,20101208,000000,3.45575,3.45575,3.41677,3.42464,217869,0
+SWZ.US,D,20101209,000000,3.4504,3.46573,3.38345,3.40947,189825,0
+SWZ.US,D,20101210,000000,3.40404,3.4504,3.40404,3.42464,85686.5,0
+SWZ.US,D,20101213,000000,3.46322,3.48397,3.43509,3.47892,181546,0
+SWZ.US,D,20101214,000000,3.4504,3.48152,3.42982,3.46322,223450,0
+SWZ.US,D,20101215,000000,3.46573,3.46821,3.44263,3.44263,176539,0
+SWZ.US,D,20101216,000000,3.43719,3.5022,3.43719,3.49936,212576,0
+SWZ.US,D,20101217,000000,3.38345,3.46821,3.33936,3.41677,259984,0
+SWZ.US,D,20101220,000000,3.44263,3.47892,3.3576,3.38094,239979,0
+SWZ.US,D,20101221,000000,3.3678,3.41944,3.3678,3.38823,402523,0
+SWZ.US,D,20101222,000000,3.39634,3.41944,3.39634,3.41677,75643.1,0
+SWZ.US,D,20101223,000000,3.40404,3.44263,3.40404,3.4324,154122,0
+SWZ.US,D,20101227,000000,3.41435,3.4324,3.40153,3.41677,172103,0
+SWZ.US,D,20101228,000000,3.43719,3.43719,3.40404,3.42731,76875.6,0
+SWZ.US,D,20101229,000000,3.40947,3.4453,3.40947,3.43509,90794,0
+SWZ.US,D,20101230,000000,3.43509,3.47892,3.42464,3.47642,148191,0
+SWZ.US,D,20101231,000000,3.47114,3.49743,3.45965,3.49743,100659,0
+SWZ.US,D,20110103,000000,3.50746,3.51468,3.5022,3.51468,58459.2,0
+SWZ.US,D,20110104,000000,3.47892,3.49425,3.4504,3.47892,112762,0
+SWZ.US,D,20110105,000000,3.453,3.47374,3.42464,3.47374,38221.9,0
+SWZ.US,D,20110106,000000,3.44788,3.46103,3.38094,3.40655,296269,0
+SWZ.US,D,20110107,000000,3.39885,3.40947,3.37566,3.39885,190702,0
+SWZ.US,D,20110110,000000,3.37785,3.37785,3.34982,3.36245,85885.1,0
+SWZ.US,D,20110111,000000,3.37041,3.39885,3.36524,3.38345,40021.8,0
+SWZ.US,D,20110112,000000,3.42188,3.4324,3.41199,3.42731,72829.1,0
+SWZ.US,D,20110113,000000,3.41199,3.4324,3.40153,3.42188,57652.3,0
+SWZ.US,D,20110114,000000,3.3909,3.42982,3.3909,3.42982,74642.6,0
+SWZ.US,D,20110118,000000,3.44263,3.4504,3.43509,3.44788,109400,0
+SWZ.US,D,20110119,000000,3.46573,3.46573,3.453,3.46573,42575.5,0
+SWZ.US,D,20110120,000000,3.41199,3.41199,3.37785,3.41199,77926.7,0
+SWZ.US,D,20110121,000000,3.42982,3.42982,3.38823,3.40947,117895,0
+SWZ.US,D,20110124,000000,3.40655,3.4453,3.40655,3.4453,167501,0
+SWZ.US,D,20110125,000000,3.453,3.46322,3.43994,3.46103,73701.3,0
+SWZ.US,D,20110126,000000,3.47892,3.51776,3.47642,3.49936,227774,0
+SWZ.US,D,20110127,000000,3.48915,3.50999,3.47892,3.5022,121389,0
+SWZ.US,D,20110128,000000,3.49425,3.50999,3.42188,3.4324,163343,0
+SWZ.US,D,20110131,000000,3.42464,3.47114,3.42464,3.45965,102095,0
+SWZ.US,D,20110201,000000,3.48152,3.52279,3.47892,3.50746,92510,0
+SWZ.US,D,20110202,000000,3.47642,3.49677,3.47642,3.49677,59802.6,0
+SWZ.US,D,20110203,000000,3.47642,3.51776,3.47101,3.49425,272124,0
+SWZ.US,D,20110204,000000,3.46573,3.5022,3.46573,3.5022,102475,0
+SWZ.US,D,20110207,000000,3.48152,3.51233,3.45575,3.49936,200378,0
+SWZ.US,D,20110208,000000,3.48915,3.51776,3.48915,3.51776,101084,0
+SWZ.US,D,20110209,000000,3.51468,3.52021,3.50746,3.51776,79065.3,0
+SWZ.US,D,20110210,000000,3.48397,3.50486,3.46821,3.49936,100152,0
+SWZ.US,D,20110211,000000,3.48689,3.50746,3.46573,3.5022,110810,0
+SWZ.US,D,20110214,000000,3.50486,3.50746,3.47101,3.50486,23004.4,0
+SWZ.US,D,20110215,000000,3.48915,3.52539,3.47892,3.51468,87076.9,0
+SWZ.US,D,20110216,000000,3.50999,3.52021,3.48689,3.51233,112424,0
+SWZ.US,D,20110218,000000,3.55382,3.58705,3.54324,3.57968,69820.1,0
+SWZ.US,D,20110222,000000,3.53332,3.56405,3.5305,3.53809,203131,0
+SWZ.US,D,20110223,000000,3.52279,3.57176,3.52279,3.53809,89253.1,0
+SWZ.US,D,20110224,000000,3.54872,3.55133,3.50746,3.5305,136065,0
+SWZ.US,D,20110225,000000,3.5305,3.54872,3.52539,3.54324,98499.5,0
+SWZ.US,D,20110228,000000,3.55879,3.58966,3.55133,3.58966,151512,0
+SWZ.US,D,20110301,000000,3.58479,3.608,3.58479,3.58705,210696,0
+SWZ.US,D,20110302,000000,3.60029,3.67274,3.59517,3.67274,255283,0
+SWZ.US,D,20110303,000000,3.68029,3.68029,3.64132,3.66454,129112,0
+SWZ.US,D,20110304,000000,3.68029,3.68029,3.62614,3.64666,134420,0
+SWZ.US,D,20110307,000000,3.65477,3.66454,3.62614,3.62614,82260.6,0
+SWZ.US,D,20110308,000000,3.62614,3.63148,3.61308,3.61308,101799,0
+SWZ.US,D,20110309,000000,3.61552,3.62362,3.57425,3.58236,90174.6,0
+SWZ.US,D,20110310,000000,3.52539,3.54324,3.50486,3.52021,153830,0
+SWZ.US,D,20110311,000000,3.52539,3.52789,3.49425,3.49936,180623,0
+SWZ.US,D,20110314,000000,3.49425,3.49936,3.47642,3.47642,102108,0
+SWZ.US,D,20110315,000000,3.38613,3.40947,3.34438,3.40655,155384,0
+SWZ.US,D,20110316,000000,3.42188,3.43719,3.37274,3.38094,60150.5,0
+SWZ.US,D,20110317,000000,3.42188,3.47374,3.41944,3.44788,103343,0
+SWZ.US,D,20110318,000000,3.47101,3.48915,3.44263,3.453,95915,0
+SWZ.US,D,20110321,000000,3.49677,3.53584,3.47892,3.52021,84102.5,0
+SWZ.US,D,20110322,000000,3.54872,3.56405,3.53584,3.54581,59481.9,0
+SWZ.US,D,20110323,000000,3.55133,3.56917,3.53584,3.56405,53107.5,0
+SWZ.US,D,20110324,000000,3.57719,3.61552,3.57719,3.59517,77260.5,0
+SWZ.US,D,20110325,000000,3.58705,3.58705,3.55879,3.56405,36243,0
+SWZ.US,D,20110328,000000,3.55382,3.58966,3.55382,3.57968,106866,0
+SWZ.US,D,20110329,000000,3.56917,3.58705,3.56917,3.57719,64332.7,0
+SWZ.US,D,20110330,000000,3.57719,3.60538,3.57176,3.59762,58884.8,0
+SWZ.US,D,20110331,000000,3.59065,3.59065,3.56203,3.57062,31689.5,0
+SWZ.US,D,20110401,000000,3.55879,3.608,3.54872,3.59762,60703.2,0
+SWZ.US,D,20110404,000000,3.608,3.61066,3.59226,3.59226,35900.1,0
+SWZ.US,D,20110405,000000,3.58479,3.61066,3.58479,3.60538,48046.9,0
+SWZ.US,D,20110406,000000,3.61308,3.62614,3.61308,3.6207,42681.6,0
+SWZ.US,D,20110407,000000,3.6207,3.63148,3.56664,3.59226,360586,0
+SWZ.US,D,20110408,000000,3.60287,3.63386,3.59762,3.61827,179626,0
+SWZ.US,D,20110411,000000,3.62884,3.62884,3.61552,3.61552,47417.7,0
+SWZ.US,D,20110412,000000,3.61552,3.64666,3.58966,3.6207,357668,0
+SWZ.US,D,20110413,000000,3.65167,3.65167,3.62362,3.64405,97990,0
+SWZ.US,D,20110414,000000,3.63652,3.66746,3.63652,3.65963,66860.5,0
+SWZ.US,D,20110415,000000,3.65167,3.67542,3.64931,3.66205,51050.9,0
+SWZ.US,D,20110418,000000,3.63386,3.63386,3.59517,3.60287,55215.8,0
+SWZ.US,D,20110419,000000,3.63386,3.65477,3.62884,3.65167,63036.1,0
+SWZ.US,D,20110420,000000,3.67745,3.71351,3.66454,3.7089,163143,0
+SWZ.US,D,20110421,000000,3.70371,3.73946,3.70371,3.72924,277499,0
+SWZ.US,D,20110425,000000,3.72924,3.76289,3.70622,3.75778,98281.2,0
+SWZ.US,D,20110426,000000,3.76289,3.76791,3.73662,3.76094,112078,0
+SWZ.US,D,20110427,000000,3.76094,3.77579,3.75275,3.77579,59516.4,0
+SWZ.US,D,20110428,000000,3.76289,3.78129,3.76289,3.78129,80352.1,0
+SWZ.US,D,20110429,000000,3.78898,3.85625,3.78898,3.84994,224237,0
+SWZ.US,D,20110502,000000,3.85034,3.87159,3.85034,3.85625,73654.4,0
+SWZ.US,D,20110503,000000,3.86356,3.89728,3.85853,3.87654,126606,0
+SWZ.US,D,20110504,000000,3.87654,3.91237,3.87654,3.8843,180000,0
+SWZ.US,D,20110505,000000,3.85034,3.86598,3.80414,3.80689,101820,0
+SWZ.US,D,20110506,000000,3.85351,3.86356,3.794,3.80139,88343.9,0
+SWZ.US,D,20110509,000000,3.80139,3.83509,3.80139,3.83509,116748,0
+SWZ.US,D,20110510,000000,3.81678,3.83041,3.80414,3.82758,60473.8,0
+SWZ.US,D,20110511,000000,3.83268,3.83268,3.77579,3.77896,56839.3,0
+SWZ.US,D,20110512,000000,3.79686,3.80689,3.78129,3.79142,205341,0
+SWZ.US,D,20110513,000000,3.79142,3.79914,3.73946,3.75486,35889,0
+SWZ.US,D,20110516,000000,3.76547,3.78396,3.76289,3.77058,246414,0
+SWZ.US,D,20110517,000000,3.74214,3.77579,3.73946,3.77579,415049,0
+SWZ.US,D,20110518,000000,3.76791,3.78129,3.74214,3.76289,105657,0
+SWZ.US,D,20110519,000000,3.76547,3.78396,3.74772,3.78396,68880.1,0
+SWZ.US,D,20110520,000000,3.78396,3.78396,3.76791,3.78129,93029.4,0
+SWZ.US,D,20110523,000000,3.72924,3.72924,3.6982,3.71659,50620.4,0
+SWZ.US,D,20110524,000000,3.71659,3.74772,3.71659,3.73225,67843.8,0
+SWZ.US,D,20110525,000000,3.73475,3.78631,3.73225,3.76791,149953,0
+SWZ.US,D,20110526,000000,3.78857,3.82222,3.78857,3.81467,142638,0
+SWZ.US,D,20110527,000000,3.84833,3.85625,3.84299,3.85351,72746.4,0
+SWZ.US,D,20110531,000000,3.91074,3.92613,3.89817,3.92613,108823,0
+SWZ.US,D,20110601,000000,3.92297,3.93107,3.90781,3.90781,154002,0
+SWZ.US,D,20110602,000000,3.91569,3.93577,3.91237,3.93377,192185,0
+SWZ.US,D,20110603,000000,3.90222,3.93577,3.90222,3.93577,160482,0
+SWZ.US,D,20110606,000000,3.93577,3.93577,3.90222,3.91032,99864,0
+SWZ.US,D,20110607,000000,3.91032,3.93577,3.91032,3.92297,101863,0
+SWZ.US,D,20110608,000000,3.91753,3.91753,3.90012,3.90781,166204,0
+SWZ.US,D,20110609,000000,3.91032,3.93377,3.89461,3.90498,393163,0
+SWZ.US,D,20110610,000000,3.86598,3.87409,3.79142,3.80689,133529,0
+SWZ.US,D,20110613,000000,3.79686,3.86356,3.79686,3.80957,222139,0
+SWZ.US,D,20110614,000000,3.82506,3.84564,3.81947,3.83777,63010.2,0
+SWZ.US,D,20110615,000000,3.80139,3.80957,3.74496,3.76094,188222,0
+SWZ.US,D,20110616,000000,3.75527,3.77342,3.73225,3.74772,128178,0
+SWZ.US,D,20110617,000000,3.76547,3.77058,3.74772,3.75778,153970,0
+SWZ.US,D,20110620,000000,3.75778,3.76289,3.74772,3.75486,81097.2,0
+SWZ.US,D,20110621,000000,3.76289,3.90012,3.76289,3.81678,143945,0
+SWZ.US,D,20110622,000000,3.78857,3.79142,3.75023,3.75023,126696,0
+SWZ.US,D,20110623,000000,3.74496,3.74772,3.70119,3.73946,197830,0
+SWZ.US,D,20110624,000000,3.76094,3.76094,3.72138,3.73225,110569,0
+SWZ.US,D,20110627,000000,3.71127,3.76094,3.7089,3.75778,117920,0
+SWZ.US,D,20110628,000000,3.76289,3.794,3.76289,3.78396,141335,0
+SWZ.US,D,20110629,000000,3.80957,3.82222,3.79686,3.81947,22650.3,0
+SWZ.US,D,20110630,000000,3.81826,3.87076,3.81826,3.87076,61010.4,0
+SWZ.US,D,20110701,000000,3.82537,3.84833,3.73711,3.78396,215916,0
+SWZ.US,D,20110705,000000,3.86177,3.86177,3.78396,3.79441,182087,0
+SWZ.US,D,20110706,000000,3.81467,3.81721,3.79686,3.80178,132688,0
+SWZ.US,D,20110707,000000,3.80464,3.84833,3.80464,3.84614,341385,0
+SWZ.US,D,20110708,000000,3.8279,3.84061,3.81005,3.83827,39462.9,0
+SWZ.US,D,20110711,000000,3.79952,3.81987,3.78396,3.79686,148418,0
+SWZ.US,D,20110712,000000,3.80178,3.80689,3.77896,3.78161,134657,0
+SWZ.US,D,20110713,000000,3.78678,3.81005,3.76321,3.80178,189450,0
+SWZ.US,D,20110714,000000,3.81005,3.81005,3.77896,3.79952,171855,0
+SWZ.US,D,20110715,000000,3.79441,3.81721,3.77616,3.78161,62939.9,0
+SWZ.US,D,20110718,000000,3.75819,3.76823,3.70371,3.72178,216599,0
+SWZ.US,D,20110719,000000,3.77058,3.77058,3.72682,3.72682,238275,0
+SWZ.US,D,20110720,000000,3.75072,3.78161,3.75072,3.75819,179850,0
+SWZ.US,D,20110721,000000,3.61586,3.65477,3.59517,3.65477,357337,0
+SWZ.US,D,20110722,000000,3.67274,3.67786,3.6186,3.63148,520149,0
+SWZ.US,D,20110725,000000,3.60564,3.64931,3.57968,3.61308,308817,0
+SWZ.US,D,20110726,000000,3.62103,3.63148,3.61586,3.6186,114537,0
+SWZ.US,D,20110727,000000,3.6186,3.6186,3.55382,3.56405,173308,0
+SWZ.US,D,20110728,000000,3.55382,3.58236,3.55382,3.5592,89804.5,0
+SWZ.US,D,20110729,000000,3.55382,3.6032,3.53332,3.57719,207447,0
+SWZ.US,D,20110801,000000,3.62884,3.62884,3.53809,3.58479,141205,0
+SWZ.US,D,20110802,000000,3.58236,3.59257,3.55649,3.57719,296921,0
+SWZ.US,D,20110803,000000,3.57968,3.60822,3.52021,3.54872,62828.9,0
+SWZ.US,D,20110804,000000,3.50746,3.52021,3.3601,3.41199,302995,0
+SWZ.US,D,20110805,000000,3.42188,3.44263,3.29008,3.37566,223985,0
+SWZ.US,D,20110808,000000,3.24614,3.24614,3.14019,3.16118,489727,0
+SWZ.US,D,20110809,000000,3.2052,3.3576,3.16118,3.32388,213255,0
+SWZ.US,D,20110810,000000,3.29551,3.29551,3.20771,3.20771,281532,0
+SWZ.US,D,20110811,000000,3.21768,3.34438,3.17919,3.32914,141062,0
+SWZ.US,D,20110812,000000,3.34438,3.3909,3.32096,3.33936,124757,0
+SWZ.US,D,20110815,000000,3.34438,3.40655,3.34438,3.38094,131395,0
+SWZ.US,D,20110816,000000,3.33936,3.34186,3.31585,3.33166,92870.2,0
+SWZ.US,D,20110817,000000,3.35484,3.38613,3.35484,3.36245,84066.7,0
+SWZ.US,D,20110818,000000,3.2874,3.34691,3.21511,3.26439,207713,0
+SWZ.US,D,20110819,000000,3.23844,3.26188,3.19459,3.22045,55463.8,0
+SWZ.US,D,20110822,000000,3.29008,3.29008,3.19208,3.19208,145217,0
+SWZ.US,D,20110823,000000,3.23333,3.2695,3.23333,3.24614,112688,0
+SWZ.US,D,20110824,000000,3.26439,3.30556,3.24614,3.26188,124943,0
+SWZ.US,D,20110825,000000,3.26697,3.26697,3.19208,3.20771,11322.7,0
+SWZ.US,D,20110826,000000,3.19718,3.2125,3.17675,3.19459,64781.8,0
+SWZ.US,D,20110829,000000,3.24614,3.24614,3.21768,3.24614,83246.3,0
+SWZ.US,D,20110830,000000,3.22045,3.24906,3.1997,3.24906,306545,0
+SWZ.US,D,20110831,000000,3.25829,3.30507,3.25829,3.27872,324471,0
+SWZ.US,D,20110901,000000,3.2981,3.32096,3.2981,3.32096,163071,0
+SWZ.US,D,20110902,000000,3.26972,3.2874,3.25829,3.26972,94105.2,0
+SWZ.US,D,20110906,000000,3.10941,3.21511,3.03434,3.19208,483415,0
+SWZ.US,D,20110907,000000,3.2052,3.2052,3.14546,3.17675,277308,0
+SWZ.US,D,20110908,000000,3.14263,3.15332,3.08629,3.09375,110724,0
+SWZ.US,D,20110909,000000,3.05775,3.06029,2.92831,3.00589,269586,0
+SWZ.US,D,20110912,000000,2.92061,2.95434,2.8432,2.94898,293021,0
+SWZ.US,D,20110913,000000,2.92831,3.00071,2.92831,2.98773,161481,0
+SWZ.US,D,20110914,000000,3.01894,3.03434,2.96203,3.02931,104745,0
+SWZ.US,D,20110915,000000,3.06789,3.06789,3.00345,3.02638,76727.5,0
+SWZ.US,D,20110916,000000,3.02931,3.05232,3.02931,3.04218,88910.1,0
+SWZ.US,D,20110919,000000,2.98537,2.99818,2.93099,2.975,72576.2,0
+SWZ.US,D,20110920,000000,2.95694,2.99056,2.95434,2.9699,86106,0
+SWZ.US,D,20110921,000000,2.97233,2.975,2.93358,2.93358,125098,0
+SWZ.US,D,20110922,000000,2.86897,2.90252,2.81978,2.84572,166595,0
+SWZ.US,D,20110923,000000,2.8068,2.85341,2.8068,2.83275,89032.3,0
+SWZ.US,D,20110926,000000,2.84061,2.89742,2.82748,2.89742,226928,0
+SWZ.US,D,20110927,000000,2.93358,2.97741,2.93358,2.94371,269967,0
+SWZ.US,D,20110928,000000,2.94898,2.9699,2.92321,2.92831,126235,0
+SWZ.US,D,20110929,000000,2.97233,3.02931,2.94655,2.95694,306493,0
+SWZ.US,D,20110930,000000,2.88776,2.91103,2.87034,2.89369,351352,0
+SWZ.US,D,20111003,000000,2.8483,2.88201,2.82235,2.82235,268866,0
+SWZ.US,D,20111004,000000,2.81717,2.86119,2.79124,2.85593,112813,0
+SWZ.US,D,20111005,000000,2.80161,2.89475,2.78356,2.89475,235153,0
+SWZ.US,D,20111006,000000,2.86628,2.94128,2.86387,2.92831,143849,0
+SWZ.US,D,20111007,000000,2.91024,2.94655,2.90513,2.92321,285272,0
+SWZ.US,D,20111010,000000,2.96722,3.02931,2.96722,3.02931,79331.8,0
+SWZ.US,D,20111011,000000,2.98261,3.01625,2.96203,3.00831,88378.4,0
+SWZ.US,D,20111012,000000,3.02397,3.08095,3.02397,3.05232,87878.8,0
+SWZ.US,D,20111013,000000,3.02638,3.06521,3.02397,3.03935,59384.4,0
+SWZ.US,D,20111014,000000,3.06789,3.07826,3.06521,3.06521,44682.7,0
+SWZ.US,D,20111017,000000,3.03434,3.04471,2.99818,2.99818,61015.4,0
+SWZ.US,D,20111018,000000,2.97741,3.07325,2.96722,3.06029,92560.6,0
+SWZ.US,D,20111019,000000,3.03182,3.03182,2.98773,2.99818,65462.8,0
+SWZ.US,D,20111020,000000,3.02397,3.06521,3.01365,3.02397,166796,0
+SWZ.US,D,20111021,000000,3.07591,3.09108,3.07591,3.08353,93130.5,0
+SWZ.US,D,20111024,000000,3.05775,3.09885,3.05502,3.08857,148533,0
+SWZ.US,D,20111025,000000,3.08353,3.08353,2.98773,2.99056,233912,0
+SWZ.US,D,20111026,000000,3.03182,3.03935,2.9699,2.98773,430166,0
+SWZ.US,D,20111027,000000,3.07826,3.13274,3.07826,3.11968,143431,0
+SWZ.US,D,20111028,000000,3.10689,3.11718,3.09375,3.11198,142418,0
+SWZ.US,D,20111031,000000,3.06262,3.06546,2.99575,3.00167,93648.7,0
+SWZ.US,D,20111101,000000,2.88201,3.00071,2.86628,2.95166,199626,0
+SWZ.US,D,20111102,000000,2.97741,3.01625,2.9699,2.99056,148662,0
+SWZ.US,D,20111103,000000,3.00458,3.07439,2.99575,3.05112,91534.2,0
+SWZ.US,D,20111104,000000,3.00458,3.02477,2.97825,3.00167,59589.2,0
+SWZ.US,D,20111107,000000,2.975,2.975,2.93859,2.94371,185840,0
+SWZ.US,D,20111108,000000,2.98027,2.99292,2.93859,2.97233,124751,0
+SWZ.US,D,20111109,000000,2.89955,2.89955,2.847,2.87034,94900.9,0
+SWZ.US,D,20111110,000000,2.89662,2.90238,2.87334,2.8821,138673,0
+SWZ.US,D,20111111,000000,2.92061,2.94371,2.91024,2.91024,111373,0
+SWZ.US,D,20111114,000000,2.87416,2.89742,2.85869,2.85869,215954,0
+SWZ.US,D,20111115,000000,2.84572,2.87674,2.84572,2.87141,79565,0
+SWZ.US,D,20111116,000000,2.8483,2.86387,2.83783,2.84061,98468.7,0
+SWZ.US,D,20111117,000000,2.85593,2.86628,2.81978,2.82235,69353.8,0
+SWZ.US,D,20111118,000000,2.8432,2.8483,2.81978,2.82235,111286,0
+SWZ.US,D,20111121,000000,2.794,2.8068,2.75782,2.7708,99930.6,0
+SWZ.US,D,20111122,000000,2.76829,2.77837,2.7088,2.76547,119216,0
+SWZ.US,D,20111123,000000,2.74226,2.74494,2.68539,2.69834,185619,0
+SWZ.US,D,20111125,000000,2.69541,2.70994,2.69541,2.69817,158000,0
+SWZ.US,D,20111128,000000,2.78622,2.79124,2.74226,2.74763,173652,0
+SWZ.US,D,20111129,000000,2.75519,2.79124,2.75014,2.75519,196373,0
+SWZ.US,D,20111130,000000,2.8325,2.85877,2.8295,2.85285,292360,0
+SWZ.US,D,20111201,000000,2.85593,2.88201,2.84572,2.85593,126500,0
+SWZ.US,D,20111202,000000,2.89369,2.89369,2.86734,2.87619,221928,0
+SWZ.US,D,20111205,000000,2.89475,2.90513,2.88201,2.90513,256631,0
+SWZ.US,D,20111206,000000,2.87919,2.89369,2.87034,2.88485,151320,0
+SWZ.US,D,20111207,000000,2.89662,2.93753,2.88776,2.92871,271237,0
+SWZ.US,D,20111208,000000,2.90529,2.90529,2.87034,2.87334,129044,0
+SWZ.US,D,20111209,000000,2.88776,2.92579,2.88776,2.91413,129738,0
+SWZ.US,D,20111212,000000,2.90829,2.90829,2.84984,2.8616,257534,0
+SWZ.US,D,20111213,000000,2.85877,2.87619,2.83827,2.83827,210584,0
+SWZ.US,D,20111214,000000,2.83827,2.8411,2.80331,2.81773,188015,0
+SWZ.US,D,20111215,000000,2.84984,2.88776,2.81207,2.81773,391129,0
+SWZ.US,D,20111216,000000,2.847,2.90829,2.84393,2.84393,364887,0
+SWZ.US,D,20111219,000000,2.85285,2.88485,2.82665,2.847,219300,0
+SWZ.US,D,20111220,000000,2.88485,2.89955,2.87334,2.89086,163767,0
+SWZ.US,D,20111221,000000,2.86734,2.87619,2.86452,2.87334,82482.6,0
+SWZ.US,D,20111222,000000,2.88776,2.89369,2.87334,2.89086,198494,0
+SWZ.US,D,20111223,000000,2.89369,2.91103,2.88776,2.90238,212923,0
+SWZ.US,D,20111227,000000,2.90238,2.91103,2.89662,2.90238,238532,0
+SWZ.US,D,20111228,000000,2.90238,2.91413,2.89369,2.89662,218098,0
+SWZ.US,D,20111229,000000,2.89369,2.91696,2.88776,2.90238,272134,0
+SWZ.US,D,20111230,000000,2.91575,2.91867,2.88956,2.90107,258807,0
+SWZ.US,D,20120103,000000,2.95781,2.99876,2.95198,2.98407,141932,0
+SWZ.US,D,20120104,000000,2.9608,2.98407,2.95781,2.96373,109465,0
+SWZ.US,D,20120105,000000,2.93753,2.95491,2.90529,2.94614,67056.7,0
+SWZ.US,D,20120106,000000,2.94039,2.95491,2.92871,2.95198,82231,0
+SWZ.US,D,20120109,000000,2.96664,2.97241,2.93753,2.94898,89915.6,0
+SWZ.US,D,20120110,000000,2.9608,2.98701,2.95781,2.97241,99717.2,0
+SWZ.US,D,20120111,000000,2.94614,2.96964,2.94039,2.96373,67004.9,0
+SWZ.US,D,20120112,000000,2.96373,2.98701,2.96373,2.96964,93963.3,0
+SWZ.US,D,20120113,000000,2.94039,2.96964,2.92871,2.96373,89244.4,0
+SWZ.US,D,20120117,000000,2.98116,2.99016,2.95491,2.96373,150787,0
+SWZ.US,D,20120118,000000,2.99276,3.01625,2.99276,3.01026,112902,0
+SWZ.US,D,20120119,000000,3.02776,3.05112,3.02201,3.04829,130408,0
+SWZ.US,D,20120120,000000,3.05112,3.05435,3.03077,3.04829,134120,0
+SWZ.US,D,20120123,000000,3.06002,3.08879,3.06002,3.08047,74128.2,0
+SWZ.US,D,20120124,000000,3.04537,3.09781,3.04537,3.09173,149704,0
+SWZ.US,D,20120125,000000,3.0717,3.11514,3.05435,3.10689,75038.6,0
+SWZ.US,D,20120126,000000,3.11813,3.12699,3.09781,3.1098,192705,0
+SWZ.US,D,20120127,000000,3.11514,3.15041,3.10689,3.12966,164394,0
+SWZ.US,D,20120130,000000,3.08879,3.09505,3.06262,3.08353,178725,0
+SWZ.US,D,20120131,000000,3.09692,3.10267,3.07933,3.08775,71151.3,0
+SWZ.US,D,20120201,000000,3.12966,3.15332,3.12699,3.14481,105595,0
+SWZ.US,D,20120202,000000,3.16183,3.17374,3.13607,3.16477,153163,0
+SWZ.US,D,20120203,000000,3.17959,3.1941,3.16183,3.18225,272389,0
+SWZ.US,D,20120206,000000,3.16477,3.17959,3.156,3.17959,60545.3,0
+SWZ.US,D,20120207,000000,3.17101,3.19718,3.17101,3.18817,341496,0
+SWZ.US,D,20120208,000000,3.19102,3.19718,3.18568,3.1941,332802,0
+SWZ.US,D,20120209,000000,3.20284,3.22012,3.1941,3.19718,350245,0
+SWZ.US,D,20120210,000000,3.16183,3.18568,3.156,3.17675,91494.7,0
+SWZ.US,D,20120213,000000,3.1941,3.22636,3.18817,3.20869,156401,0
+SWZ.US,D,20120214,000000,3.18817,3.20577,3.18225,3.1941,123987,0
+SWZ.US,D,20120215,000000,3.20869,3.22012,3.20284,3.21437,148883,0
+SWZ.US,D,20120216,000000,3.20001,3.2464,3.1941,3.2292,88198.3,0
+SWZ.US,D,20120217,000000,3.22336,3.25538,3.22336,3.2464,177294,0
+SWZ.US,D,20120221,000000,3.25248,3.36328,3.2464,3.26404,183809,0
+SWZ.US,D,20120222,000000,3.24354,3.25829,3.24354,3.2464,52016.9,0
+SWZ.US,D,20120223,000000,3.2407,3.26697,3.23511,3.26404,195600,0
+SWZ.US,D,20120224,000000,3.25829,3.29048,3.25248,3.25829,115368,0
+SWZ.US,D,20120227,000000,3.22636,3.26972,3.22636,3.26697,45538.8,0
+SWZ.US,D,20120228,000000,3.26145,3.27872,3.25248,3.27604,26572.2,0
+SWZ.US,D,20120229,000000,3.26697,3.2874,3.23511,3.24354,76626.4,0
+SWZ.US,D,20120301,000000,3.24978,3.27872,3.2407,3.27248,83089.6,0
+SWZ.US,D,20120302,000000,3.24354,3.26697,3.2292,3.26697,110147,0
+SWZ.US,D,20120305,000000,3.24978,3.27248,3.24354,3.24354,302375,0
+SWZ.US,D,20120306,000000,3.1941,3.20577,3.17374,3.17374,263395,0
+SWZ.US,D,20120307,000000,3.1941,3.20577,3.18817,3.18817,63937.9,0
+SWZ.US,D,20120308,000000,3.22336,3.26697,3.22012,3.2292,219445,0
+SWZ.US,D,20120309,000000,3.21177,3.23511,3.20869,3.21736,55953.6,0
+SWZ.US,D,20120312,000000,3.23778,3.23778,3.20577,3.21437,85144.9,0
+SWZ.US,D,20120313,000000,3.21736,3.24354,3.21177,3.23778,261276,0
+SWZ.US,D,20120314,000000,3.2407,3.2407,3.20869,3.22012,66661.9,0
+SWZ.US,D,20120315,000000,3.23211,3.2407,3.22012,3.2407,109521,0
+SWZ.US,D,20120316,000000,3.2407,3.27604,3.2407,3.26145,103505,0
+SWZ.US,D,20120319,000000,3.2292,3.296,3.2292,3.29048,104712,0
+SWZ.US,D,20120320,000000,3.24354,3.27248,3.24354,3.25829,47378.2,0
+SWZ.US,D,20120321,000000,3.25829,3.26972,3.23778,3.26145,196851,0
+SWZ.US,D,20120322,000000,3.2464,3.2464,3.23211,3.23511,94752.8,0
+SWZ.US,D,20120323,000000,3.24978,3.25829,3.23211,3.24354,135530,0
+SWZ.US,D,20120326,000000,3.25829,3.28449,3.25829,3.28164,76025.6,0
+SWZ.US,D,20120327,000000,3.27872,3.28449,3.26972,3.27248,186857,0
+SWZ.US,D,20120328,000000,3.27248,3.27872,3.25248,3.27248,141827,0
+SWZ.US,D,20120329,000000,3.23511,3.2464,3.23211,3.23778,68205.3,0
+SWZ.US,D,20120330,000000,3.25482,3.27799,3.25482,3.26922,55012.3,0
+SWZ.US,D,20120402,000000,3.26972,3.296,3.26972,3.296,212158,0
+SWZ.US,D,20120403,000000,3.27872,3.30233,3.27604,3.296,486197,0
+SWZ.US,D,20120404,000000,3.24978,3.24978,3.22336,3.24978,106577,0
+SWZ.US,D,20120405,000000,3.23511,3.23511,3.22012,3.22012,89423.3,0
+SWZ.US,D,20120409,000000,3.20284,3.20577,3.17959,3.20284,108253,0
+SWZ.US,D,20120410,000000,3.18568,3.19718,3.15332,3.16183,111854,0
+SWZ.US,D,20120411,000000,3.18225,3.19718,3.17374,3.17675,80155.9,0
+SWZ.US,D,20120412,000000,3.19102,3.22336,3.19102,3.20577,155701,0
+SWZ.US,D,20120413,000000,3.15931,3.17675,3.15041,3.17101,43911.6,0
+SWZ.US,D,20120416,000000,3.16183,3.19102,3.16183,3.17101,143084,0
+SWZ.US,D,20120417,000000,3.19718,3.20001,3.18817,3.18817,125478,0
+SWZ.US,D,20120418,000000,3.18817,3.18817,3.17959,3.18568,140959,0
+SWZ.US,D,20120419,000000,3.19718,3.20001,3.18225,3.18568,134500,0
+SWZ.US,D,20120420,000000,3.20001,3.23211,3.20001,3.22336,136710,0
+SWZ.US,D,20120423,000000,3.17675,3.18225,3.16183,3.17959,69552.4,0
+SWZ.US,D,20120424,000000,3.18225,3.19102,3.17959,3.17959,98919,0
+SWZ.US,D,20120425,000000,3.21177,3.22012,3.20284,3.22012,61669.2,0
+SWZ.US,D,20120426,000000,3.18817,3.21437,3.18817,3.20577,93309.4,0
+SWZ.US,D,20120427,000000,3.19718,3.23511,3.19718,3.22636,154619,0
+SWZ.US,D,20120430,000000,3.21088,3.21947,3.19896,3.20204,70242.1,0
+SWZ.US,D,20120501,000000,3.22336,3.22636,3.22012,3.22012,58414.8,0
+SWZ.US,D,20120502,000000,3.21177,3.21736,3.18225,3.21437,109728,0
+SWZ.US,D,20120503,000000,3.21177,3.21437,3.1941,3.20577,68521.1,0
+SWZ.US,D,20120504,000000,3.18225,3.19718,3.15332,3.17374,98560,0
+SWZ.US,D,20120507,000000,3.15332,3.17101,3.15332,3.15931,75889.9,0
+SWZ.US,D,20120508,000000,3.15332,3.15332,3.08879,3.08879,263212,0
+SWZ.US,D,20120509,000000,3.03645,3.06262,3.03077,3.05721,119412,0
+SWZ.US,D,20120510,000000,3.05112,3.06002,3.03935,3.03935,60056.8,0
+SWZ.US,D,20120511,000000,3.01309,3.05435,3.01309,3.05112,67297.3,0
+SWZ.US,D,20120514,000000,3.01026,3.01309,2.99575,2.99876,76442.5,0
+SWZ.US,D,20120515,000000,2.99575,2.99575,2.96964,2.97241,50658.6,0
+SWZ.US,D,20120516,000000,2.96964,2.98407,2.93162,2.93753,123115,0
+SWZ.US,D,20120517,000000,2.95198,2.95198,2.9199,2.9199,78117.9,0
+SWZ.US,D,20120518,000000,2.92579,2.94039,2.91696,2.92279,114135,0
+SWZ.US,D,20120521,000000,2.93446,3.04829,2.9199,2.92871,173310,0
+SWZ.US,D,20120522,000000,2.93753,2.95198,2.91413,2.91413,186247,0
+SWZ.US,D,20120523,000000,2.91696,2.92871,2.89369,2.92579,178783,0
+SWZ.US,D,20120524,000000,2.92279,2.93162,2.90829,2.93162,93156.5,0
+SWZ.US,D,20120525,000000,2.92279,2.93446,2.91696,2.93446,100052,0
+SWZ.US,D,20120529,000000,2.96664,2.96964,2.93162,2.94039,48090.1,0
+SWZ.US,D,20120530,000000,2.93162,2.93446,2.90238,2.90238,85099.3,0
+SWZ.US,D,20120531,000000,2.91575,2.91575,2.88656,2.89831,45394.5,0
+SWZ.US,D,20120601,000000,2.86452,2.87334,2.8411,2.85568,116353,0
+SWZ.US,D,20120604,000000,2.8616,2.8616,2.80331,2.8149,289081,0
+SWZ.US,D,20120605,000000,2.81654,2.81943,2.79894,2.79894,133185,0
+SWZ.US,D,20120606,000000,2.82665,2.84393,2.82366,2.83533,508657,0
+SWZ.US,D,20120607,000000,2.87034,2.87034,2.8411,2.84984,337552,0
+SWZ.US,D,20120608,000000,2.82091,2.8616,2.82091,2.85285,145389,0
+SWZ.US,D,20120611,000000,2.88485,2.88485,2.84393,2.84393,131018,0
+SWZ.US,D,20120612,000000,2.83827,2.94614,2.83827,2.94614,106936,0
+SWZ.US,D,20120613,000000,2.88485,2.89662,2.8616,2.87334,207559,0
+SWZ.US,D,20120614,000000,2.86452,2.89369,2.86452,2.89369,115973,0
+SWZ.US,D,20120615,000000,2.87619,2.90529,2.87619,2.90238,185982,0
+SWZ.US,D,20120618,000000,2.8821,2.91103,2.87919,2.90829,106113,0
+SWZ.US,D,20120619,000000,2.93446,2.94614,2.92279,2.94614,233001,0
+SWZ.US,D,20120620,000000,2.92579,2.95491,2.92579,2.95491,81699.3,0
+SWZ.US,D,20120621,000000,2.97241,2.97241,2.92279,2.92279,254557,0
+SWZ.US,D,20120622,000000,2.93162,2.95491,2.9199,2.95198,81123.1,0
+SWZ.US,D,20120625,000000,2.90829,2.90829,2.86452,2.87334,167731,0
+SWZ.US,D,20120626,000000,2.87334,2.90529,2.87334,2.89086,81051.6,0
+SWZ.US,D,20120627,000000,2.89955,2.91103,2.89662,2.90238,32213.8,0
+SWZ.US,D,20120628,000000,2.86452,2.89955,2.85877,2.89955,197949,0
+SWZ.US,D,20120629,000000,2.93885,2.96535,2.93885,2.95376,135825,0
+SWZ.US,D,20120702,000000,2.96373,3.01309,2.96373,2.99575,150694,0
+SWZ.US,D,20120703,000000,2.98602,3.02672,2.98602,3.01512,316468,0
+SWZ.US,D,20120705,000000,2.98295,3.01512,2.96826,3.00345,153944,0
+SWZ.US,D,20120706,000000,2.9801,2.98295,2.95086,2.96535,123475,0
+SWZ.US,D,20120709,000000,2.97241,2.97241,2.95781,2.9608,149557,0
+SWZ.US,D,20120710,000000,2.97703,2.9801,2.94783,2.95376,118409,0
+SWZ.US,D,20120711,000000,2.94482,2.97426,2.9421,2.95376,57060.2,0
+SWZ.US,D,20120712,000000,2.94039,2.94314,2.91696,2.94314,27071.9,0
+SWZ.US,D,20120713,000000,2.9421,2.96826,2.9421,2.96535,32439.6,0
+SWZ.US,D,20120716,000000,2.96826,2.96826,2.94783,2.95953,79873.4,0
+SWZ.US,D,20120717,000000,2.95953,2.97137,2.95661,2.96535,56074.5,0
+SWZ.US,D,20120718,000000,2.96826,3.00621,2.96826,3.00621,57499.4,0
+SWZ.US,D,20120719,000000,3.01796,3.01796,2.99744,3.00345,38589.5,0
+SWZ.US,D,20120720,000000,2.98602,2.98602,2.95953,2.97426,69731.3,0
+SWZ.US,D,20120723,000000,2.92742,2.93885,2.90107,2.93625,136605,0
+SWZ.US,D,20120724,000000,2.91867,2.93625,2.88656,2.89831,138848,0
+SWZ.US,D,20120725,000000,2.92158,2.93041,2.90991,2.91281,87297.7,0
+SWZ.US,D,20120726,000000,2.97137,2.97426,2.93885,2.95086,197275,0
+SWZ.US,D,20120727,000000,2.98295,3.02397,2.97426,3.02096,191268,0
+SWZ.US,D,20120730,000000,2.99469,3.02397,2.99469,3.01796,174279,0
+SWZ.US,D,20120731,000000,3.00345,3.02672,3.00345,3.01221,155524,0
+SWZ.US,D,20120801,000000,3.00621,3.02955,3.00621,3.02397,68811,0
+SWZ.US,D,20120802,000000,3.00621,3.01796,2.98295,2.98878,97031.4,0
+SWZ.US,D,20120803,000000,3.02672,3.04124,2.99744,3.00345,123440,0
+SWZ.US,D,20120806,000000,2.99469,3.04124,2.99469,3.0357,204321,0
+SWZ.US,D,20120807,000000,3.02672,3.06457,3.02672,3.05913,270437,0
+SWZ.US,D,20120808,000000,3.0357,3.05913,3.02397,3.05913,105951,0
+SWZ.US,D,20120809,000000,3.06758,3.07656,3.0558,3.06758,164029,0
+SWZ.US,D,20120810,000000,3.05006,3.07656,3.04729,3.07656,99328.6,0
+SWZ.US,D,20120813,000000,3.07348,3.07933,3.04415,3.07933,123345,0
+SWZ.US,D,20120814,000000,3.07656,3.08548,3.06206,3.08256,45686.9,0
+SWZ.US,D,20120815,000000,3.0558,3.08775,3.05296,3.07348,75750.4,0
+SWZ.US,D,20120816,000000,3.05913,3.09692,3.05913,3.07933,84961.1,0
+SWZ.US,D,20120817,000000,3.06457,3.09999,3.06457,3.09692,35697.7,0
+SWZ.US,D,20120820,000000,3.08256,3.09408,3.07656,3.08256,74773.4,0
+SWZ.US,D,20120821,000000,3.09999,3.11175,3.08775,3.09408,60929,0
+SWZ.US,D,20120822,000000,3.08256,3.09999,3.08256,3.08775,78520.1,0
+SWZ.US,D,20120823,000000,3.07656,3.08775,3.05913,3.07656,145553,0
+SWZ.US,D,20120824,000000,3.06206,3.09408,3.06206,3.09408,108631,0
+SWZ.US,D,20120827,000000,3.07656,3.09999,3.07656,3.09092,30955.5,0
+SWZ.US,D,20120828,000000,3.09692,3.10583,3.08256,3.09092,102976,0
+SWZ.US,D,20120829,000000,3.09692,3.09692,3.06457,3.06457,53452.9,0
+SWZ.US,D,20120830,000000,3.0558,3.06457,3.03855,3.04124,113952,0
+SWZ.US,D,20120831,000000,3.08256,3.08256,3.05006,3.0558,135513,0
+SWZ.US,D,20120904,000000,3.05006,3.07348,3.05006,3.07348,61635.9,0
+SWZ.US,D,20120905,000000,3.07656,3.07656,3.05296,3.05913,60373.8,0
+SWZ.US,D,20120906,000000,3.07933,3.11175,3.07933,3.11175,139626,0
+SWZ.US,D,20120907,000000,3.12025,3.13492,3.12025,3.12901,112989,0
+SWZ.US,D,20120910,000000,3.12901,3.12901,3.11419,3.12317,107621,0
+SWZ.US,D,20120911,000000,3.12317,3.15544,3.12317,3.14967,176735,0
+SWZ.US,D,20120912,000000,3.14367,3.16372,3.14367,3.16118,131940,0
+SWZ.US,D,20120913,000000,3.14967,3.18713,3.13752,3.18469,477102,0
+SWZ.US,D,20120914,000000,3.19896,3.21088,3.17895,3.18713,490202,0
+SWZ.US,D,20120917,000000,3.19613,3.19896,3.18169,3.19613,233437,0
+SWZ.US,D,20120918,000000,3.17578,3.19896,3.17578,3.18469,72941.4,0
+SWZ.US,D,20120919,000000,3.18169,3.20804,3.18169,3.20804,55440.4,0
+SWZ.US,D,20120920,000000,3.19344,3.20804,3.18713,3.20204,124828,0
+SWZ.US,D,20120921,000000,3.21662,3.22523,3.21088,3.22255,95681.8,0
+SWZ.US,D,20120924,000000,3.19896,3.20804,3.17578,3.20804,148337,0
+SWZ.US,D,20120925,000000,3.19896,3.21947,3.17895,3.17895,508746,0
+SWZ.US,D,20120926,000000,3.16996,3.16996,3.15544,3.16118,146383,0
+SWZ.US,D,20120927,000000,3.1727,3.17578,3.15227,3.16996,468747,0
+SWZ.US,D,20120928,000000,3.14367,3.15544,3.14367,3.14644,80688.9,0
+SWZ.US,D,20121001,000000,3.17895,3.20204,3.1727,3.18469,112128,0
+SWZ.US,D,20121002,000000,3.20204,3.22523,3.20204,3.22255,281644,0
+SWZ.US,D,20121003,000000,3.22255,3.22854,3.19896,3.20204,128707,0
+SWZ.US,D,20121004,000000,3.20804,3.23146,3.20804,3.21947,188944,0
+SWZ.US,D,20121005,000000,3.23422,3.24282,3.21347,3.21347,131770,0
+SWZ.US,D,20121008,000000,3.20804,3.22854,3.20804,3.22255,61547.1,0
+SWZ.US,D,20121009,000000,3.20804,3.21347,3.18713,3.18713,78605.2,0
+SWZ.US,D,20121010,000000,3.17895,3.18469,3.15844,3.17895,49906.1,0
+SWZ.US,D,20121011,000000,3.20204,3.21662,3.19896,3.2052,58079.2,0
+SWZ.US,D,20121012,000000,3.21947,3.22255,3.20204,3.21347,37838.2,0
+SWZ.US,D,20121015,000000,3.22255,3.24865,3.21947,3.24282,98175.1,0
+SWZ.US,D,20121016,000000,3.2634,3.28392,3.2634,3.27799,143242,0
+SWZ.US,D,20121017,000000,3.28392,3.31009,3.28392,3.31009,38344,0
+SWZ.US,D,20121018,000000,3.28682,3.30149,3.26922,3.28682,451162,0
+SWZ.US,D,20121019,000000,3.27525,3.27525,3.2578,3.2663,202398,0
+SWZ.US,D,20121022,000000,3.27525,3.27799,3.25181,3.25482,188438,0
+SWZ.US,D,20121023,000000,3.21088,3.21088,3.18713,3.18713,202510,0
+SWZ.US,D,20121024,000000,3.2052,3.23422,3.19044,3.19044,67927.7,0
+SWZ.US,D,20121025,000000,3.21347,3.21947,3.18469,3.18713,65182.7,0
+SWZ.US,D,20121026,000000,3.17578,3.19344,3.17578,3.19044,91255.4,0
+SWZ.US,D,20121031,000000,3.20204,3.21088,3.17895,3.18469,43714.2,0
+SWZ.US,D,20121101,000000,3.2052,3.24282,3.2052,3.24282,102291,0
+SWZ.US,D,20121102,000000,3.22523,3.22523,3.21347,3.21947,57282.2,0
+SWZ.US,D,20121105,000000,3.20204,3.22523,3.15544,3.22523,138542,0
+SWZ.US,D,20121106,000000,3.21662,3.23998,3.21662,3.22255,99474.1,0
+SWZ.US,D,20121107,000000,3.2052,3.2052,3.17578,3.18469,167237,0
+SWZ.US,D,20121108,000000,3.18713,3.18713,3.16711,3.16711,66854.4,0
+SWZ.US,D,20121109,000000,3.16118,3.19344,3.15844,3.18169,50962.1,0
+SWZ.US,D,20121112,000000,3.17895,3.17895,3.16118,3.17895,79676,0
+SWZ.US,D,20121113,000000,3.15227,3.18169,3.15227,3.1727,110970,0
+SWZ.US,D,20121114,000000,3.1727,3.1727,3.12025,3.12317,140199,0
+SWZ.US,D,20121115,000000,3.12317,3.13492,3.08256,3.09692,141672,0
+SWZ.US,D,20121116,000000,3.09692,3.09999,3.07933,3.07933,91044.4,0
+SWZ.US,D,20121119,000000,3.11718,3.14644,3.11718,3.12317,218894,0
+SWZ.US,D,20121120,000000,3.13492,3.14053,3.11718,3.12901,45480.8,0
+SWZ.US,D,20121121,000000,3.1321,3.14967,3.09408,3.14967,450066,0
+SWZ.US,D,20121123,000000,3.18169,3.22523,3.18169,3.22523,248295,0
+SWZ.US,D,20121126,000000,3.20204,3.21088,3.1727,3.21088,211097,0
+SWZ.US,D,20121127,000000,3.21347,3.21662,3.19044,3.20804,199909,0
+SWZ.US,D,20121128,000000,3.17895,3.23721,3.17895,3.23422,364362,0
+SWZ.US,D,20121129,000000,3.23146,3.25181,3.22523,3.23998,409427,0
+SWZ.US,D,20121130,000000,3.24282,3.2634,3.24282,3.2634,88912.6,0
+SWZ.US,D,20121203,000000,3.28682,3.28974,3.26922,3.27198,265220,0
+SWZ.US,D,20121204,000000,3.28974,3.28974,3.2663,3.27799,184878,0
+SWZ.US,D,20121205,000000,3.26065,3.28105,3.26065,3.27198,36954.9,0
+SWZ.US,D,20121206,000000,3.27525,3.27525,3.26065,3.2663,96420.8,0
+SWZ.US,D,20121207,000000,3.26065,3.2663,3.25181,3.2663,417453,0
+SWZ.US,D,20121210,000000,3.2578,3.27198,3.24574,3.2634,335553,0
+SWZ.US,D,20121211,000000,3.27525,3.28974,3.26922,3.28105,232110,0
+SWZ.US,D,20121212,000000,3.28105,3.2926,3.2663,3.27799,340516,0
+SWZ.US,D,20121213,000000,3.28682,3.28682,3.26065,3.2663,235126,0
+SWZ.US,D,20121214,000000,3.27525,3.28974,3.26922,3.28105,136278,0
+SWZ.US,D,20121217,000000,3.28392,3.28974,3.27198,3.28105,307221,0
+SWZ.US,D,20121218,000000,3.28392,3.29833,3.28105,3.2926,283496,0
+SWZ.US,D,20121219,000000,3.31393,3.32295,3.31393,3.32295,271209,0
+SWZ.US,D,20121220,000000,3.31711,3.31711,3.30813,3.31393,529324,0
+SWZ.US,D,20121221,000000,3.28467,3.29945,3.27882,3.28174,175601,0
+SWZ.US,D,20121224,000000,3.28745,3.29945,3.28174,3.29072,127746,0
+SWZ.US,D,20121226,000000,3.31711,3.31711,3.29348,3.29945,149044,0
+SWZ.US,D,20121227,000000,3.29945,3.31393,3.29072,3.30813,526795,0
+SWZ.US,D,20121228,000000,3.29657,3.30529,3.28174,3.29945,121436,0
+SWZ.US,D,20121231,000000,3.30813,3.31711,3.30237,3.31393,122423,0
+SWZ.US,D,20130102,000000,3.34927,3.35789,3.33738,3.35243,279033,0
+SWZ.US,D,20130103,000000,3.33462,3.34633,3.33462,3.34047,185725,0
+SWZ.US,D,20130104,000000,3.33462,3.37599,3.33462,3.37599,142549,0
+SWZ.US,D,20130107,000000,3.35789,3.37599,3.33152,3.37271,167342,0
+SWZ.US,D,20130108,000000,3.37271,3.38152,3.36988,3.38152,192285,0
+SWZ.US,D,20130109,000000,3.39634,3.4049,3.3873,3.39904,92186.7,0
+SWZ.US,D,20130110,000000,3.42852,3.43731,3.42582,3.42852,151654,0
+SWZ.US,D,20130111,000000,3.45758,3.45758,3.43731,3.44937,213980,0
+SWZ.US,D,20130114,000000,3.45758,3.4611,3.44937,3.4611,456720,0
+SWZ.US,D,20130115,000000,3.44317,3.47249,3.44031,3.46671,284759,0
+SWZ.US,D,20130116,000000,3.47567,3.48112,3.45482,3.47567,149516,0
+SWZ.US,D,20130117,000000,3.4874,3.50466,3.47827,3.50466,190144,0
+SWZ.US,D,20130118,000000,3.49016,3.51076,3.49016,3.51076,490776,0
+SWZ.US,D,20130122,000000,3.51076,3.51076,3.47567,3.49016,139722,0
+SWZ.US,D,20130123,000000,3.50751,3.51941,3.4992,3.51076,99135.3,0
+SWZ.US,D,20130124,000000,3.49016,3.52257,3.48413,3.51648,250451,0
+SWZ.US,D,20130125,000000,3.52257,3.54896,3.51941,3.53438,186518,0
+SWZ.US,D,20130128,000000,3.54612,3.56069,3.543,3.55443,250166,0
+SWZ.US,D,20130129,000000,3.56346,3.56932,3.54896,3.56346,130821,0
+SWZ.US,D,20130130,000000,3.55198,3.56638,3.543,3.56069,54756,0
+SWZ.US,D,20130131,000000,3.56069,3.56638,3.55443,3.55737,53161,0
+SWZ.US,D,20130201,000000,3.58415,3.61054,3.58415,3.59896,150212,0
+SWZ.US,D,20130204,000000,3.55737,3.58415,3.55737,3.58415,329026,0
+SWZ.US,D,20130205,000000,3.58708,3.6076,3.57855,3.58708,207791,0
+SWZ.US,D,20130206,000000,3.57249,3.59896,3.57249,3.59286,154069,0
+SWZ.US,D,20130207,000000,3.61339,3.61339,3.56069,3.57855,324938,0
+SWZ.US,D,20130208,000000,3.56638,3.59896,3.56346,3.58415,209966,0
+SWZ.US,D,20130211,000000,3.57855,3.58708,3.57855,3.58088,62317.3,0
+SWZ.US,D,20130212,000000,3.57249,3.59001,3.57249,3.58415,60027.3,0
+SWZ.US,D,20130213,000000,3.61054,3.62243,3.61054,3.61647,175400,0
+SWZ.US,D,20130214,000000,3.59001,3.59896,3.59001,3.59604,41897.7,0
+SWZ.US,D,20130215,000000,3.59604,3.61339,3.59604,3.60435,69062,0
+SWZ.US,D,20130219,000000,3.62528,3.63676,3.6076,3.63121,114079,0
+SWZ.US,D,20130220,000000,3.64269,3.65175,3.60435,3.60435,104486,0
+SWZ.US,D,20130221,000000,3.56638,3.59604,3.56638,3.58708,181149,0
+SWZ.US,D,20130222,000000,3.58708,3.59896,3.56638,3.59001,189982,0
+SWZ.US,D,20130225,000000,3.59286,3.60435,3.52257,3.52851,116911,0
+SWZ.US,D,20130226,000000,3.54896,3.56069,3.52851,3.52851,145545,0
+SWZ.US,D,20130227,000000,3.5255,3.56932,3.5255,3.56932,102640,0
+SWZ.US,D,20130228,000000,3.57333,3.58195,3.56713,3.57601,30165.3,0
+SWZ.US,D,20130301,000000,3.54896,3.56069,3.53112,3.56069,307465,0
+SWZ.US,D,20130304,000000,3.53999,3.54612,3.5255,3.54612,271389,0
+SWZ.US,D,20130305,000000,3.56932,3.60174,3.56932,3.60174,227907,0
+SWZ.US,D,20130306,000000,3.59604,3.61647,3.58415,3.60174,71714.2,0
+SWZ.US,D,20130307,000000,3.60435,3.63121,3.58708,3.59001,138422,0
+SWZ.US,D,20130308,000000,3.59286,3.61339,3.58415,3.61339,130792,0
+SWZ.US,D,20130311,000000,3.59604,3.6076,3.58415,3.6076,97924.6,0
+SWZ.US,D,20130312,000000,3.61054,3.62528,3.60174,3.62528,347449,0
+SWZ.US,D,20130313,000000,3.61054,3.62528,3.59604,3.60435,82784.8,0
+SWZ.US,D,20130314,000000,3.62528,3.62528,3.61054,3.61958,61169.2,0
+SWZ.US,D,20130315,000000,3.62243,3.64597,3.62243,3.62528,168204,0
+SWZ.US,D,20130318,000000,3.62243,3.63399,3.61054,3.63121,260974,0
+SWZ.US,D,20130319,000000,3.62528,3.63676,3.61339,3.61647,172138,0
+SWZ.US,D,20130320,000000,3.63676,3.64865,3.62814,3.64597,122684,0
+SWZ.US,D,20130321,000000,3.61339,3.61339,3.58708,3.59896,55589.7,0
+SWZ.US,D,20130322,000000,3.59896,3.62243,3.59896,3.60435,67748.2,0
+SWZ.US,D,20130325,000000,3.61958,3.61958,3.57543,3.58415,105771,0
+SWZ.US,D,20130326,000000,3.58708,3.61958,3.58708,3.61647,73354.7,0
+SWZ.US,D,20130327,000000,3.57855,3.59286,3.56638,3.58708,105730,0
+SWZ.US,D,20130328,000000,3.58415,3.59896,3.58415,3.59896,71449,0
+SWZ.US,D,20130401,000000,3.56638,3.59604,3.56638,3.59604,173649,0
+SWZ.US,D,20130402,000000,3.61647,3.61958,3.6076,3.61647,155373,0
+SWZ.US,D,20130403,000000,3.62243,3.62243,3.59604,3.59604,90278.6,0
+SWZ.US,D,20130404,000000,3.57543,3.58088,3.56932,3.57543,103168,0
+SWZ.US,D,20130405,000000,3.5255,3.54612,3.49325,3.54612,231684,0
+SWZ.US,D,20130408,000000,3.56638,3.56638,3.543,3.56069,132302,0
+SWZ.US,D,20130409,000000,3.54612,3.56346,3.52851,3.56346,108671,0
+SWZ.US,D,20130410,000000,3.56932,3.61647,3.56932,3.6076,147609,0
+SWZ.US,D,20130411,000000,3.59896,3.64269,3.59896,3.63399,258452,0
+SWZ.US,D,20130412,000000,3.55737,3.63977,3.55737,3.62814,451070,0
+SWZ.US,D,20130415,000000,3.62814,3.62814,3.59286,3.60174,331852,0
+SWZ.US,D,20130416,000000,3.64269,3.64597,3.61958,3.64597,163127,0
+SWZ.US,D,20130417,000000,3.61054,3.61054,3.53706,3.55737,132625,0
+SWZ.US,D,20130418,000000,3.58088,3.59286,3.55198,3.56638,266947,0
+SWZ.US,D,20130419,000000,3.57543,3.59604,3.53999,3.59001,141966,0
+SWZ.US,D,20130422,000000,3.58088,3.58415,3.57249,3.57543,74376.3,0
+SWZ.US,D,20130423,000000,3.61958,3.62528,3.60174,3.60174,68691.2,0
+SWZ.US,D,20130424,000000,3.61647,3.62528,3.61339,3.62243,39484.9,0
+SWZ.US,D,20130425,000000,3.62528,3.64269,3.62528,3.64269,156121,0
+SWZ.US,D,20130426,000000,3.63121,3.65442,3.63121,3.64269,93318.8,0
+SWZ.US,D,20130429,000000,3.65175,3.70151,3.64865,3.70151,456440,0
+SWZ.US,D,20130430,000000,3.70313,3.72079,3.69108,3.71202,222574,0
+SWZ.US,D,20130501,000000,3.72496,3.72496,3.70736,3.71298,149440,0
+SWZ.US,D,20130502,000000,3.6897,3.71664,3.67236,3.71298,100915,0
+SWZ.US,D,20130503,000000,3.72496,3.73383,3.71664,3.72227,162127,0
+SWZ.US,D,20130506,000000,3.7191,3.72496,3.71664,3.72227,118885,0
+SWZ.US,D,20130507,000000,3.72227,3.7362,3.72227,3.73383,102370,0
+SWZ.US,D,20130508,000000,3.73936,3.77481,3.73936,3.76876,467585,0
+SWZ.US,D,20130509,000000,3.76876,3.79231,3.76876,3.77481,191112,0
+SWZ.US,D,20130510,000000,3.74256,3.79551,3.74256,3.78962,176200,0
+SWZ.US,D,20130513,000000,3.76876,3.76876,3.75426,3.76284,97955.3,0
+SWZ.US,D,20130514,000000,3.75713,3.78067,3.75713,3.77481,163492,0
+SWZ.US,D,20130515,000000,3.76876,3.80183,3.76876,3.79866,300142,0
+SWZ.US,D,20130516,000000,3.76641,3.78962,3.75713,3.75713,133366,0
+SWZ.US,D,20130517,000000,3.75713,3.79231,3.75167,3.77832,153644,0
+SWZ.US,D,20130520,000000,3.77832,3.79551,3.77186,3.78653,98242.6,0
+SWZ.US,D,20130521,000000,3.7602,3.79551,3.75713,3.77186,150973,0
+SWZ.US,D,20130522,000000,3.77186,3.79551,3.76284,3.76641,281648,0
+SWZ.US,D,20130523,000000,3.72496,3.73936,3.72496,3.73383,145299,0
+SWZ.US,D,20130524,000000,3.74883,3.75426,3.72804,3.73936,270284,0
+SWZ.US,D,20130528,000000,3.74883,3.76284,3.73383,3.73383,253649,0
+SWZ.US,D,20130529,000000,3.71202,3.72642,3.70574,3.71202,134627,0
+SWZ.US,D,20130530,000000,3.71298,3.74256,3.71298,3.7362,50054.5,0
+SWZ.US,D,20130531,000000,3.70313,3.70574,3.66738,3.66738,274097,0
+SWZ.US,D,20130603,000000,3.63676,3.66617,3.62814,3.65735,141341,0
+SWZ.US,D,20130604,000000,3.6735,3.68822,3.66477,3.68236,230534,0
+SWZ.US,D,20130605,000000,3.67046,3.68236,3.64664,3.65298,167233,0
+SWZ.US,D,20130606,000000,3.66738,3.68512,3.65298,3.67935,122018,0
+SWZ.US,D,20130607,000000,3.68392,3.71664,3.67821,3.70736,93841.9,0
+SWZ.US,D,20130610,000000,3.70736,3.73383,3.70151,3.72227,223828,0
+SWZ.US,D,20130611,000000,3.67046,3.69687,3.67046,3.67935,151275,0
+SWZ.US,D,20130612,000000,3.69889,3.71031,3.68654,3.69889,236564,0
+SWZ.US,D,20130613,000000,3.68074,3.72227,3.68074,3.72227,121389,0
+SWZ.US,D,20130614,000000,3.70004,3.70574,3.68512,3.68822,71462.5,0
+SWZ.US,D,20130617,000000,3.7362,3.74256,3.73075,3.7362,210438,0
+SWZ.US,D,20130618,000000,3.72962,3.75028,3.72962,3.72962,74623.1,0
+SWZ.US,D,20130619,000000,3.73278,3.74736,3.70574,3.70574,162879,0
+SWZ.US,D,20130620,000000,3.64664,3.64969,3.63495,3.6378,391026,0
+SWZ.US,D,20130621,000000,3.65298,3.65298,3.57333,3.58463,257842,0
+SWZ.US,D,20130624,000000,3.52592,3.5347,3.4992,3.51979,143491,0
+SWZ.US,D,20130625,000000,3.52592,3.52851,3.4992,3.51076,373829,0
+SWZ.US,D,20130626,000000,3.54367,3.57333,3.54367,3.56713,484043,0
+SWZ.US,D,20130627,000000,3.57885,3.64664,3.56102,3.60532,207279,0
+SWZ.US,D,20130628,000000,3.6076,3.65442,3.59286,3.61647,438620,0
+SWZ.US,D,20130701,000000,3.65564,3.67648,3.64969,3.65851,93057.2,0
+SWZ.US,D,20130702,000000,3.64075,3.67046,3.59962,3.62023,1516330,0
+SWZ.US,D,20130703,000000,3.5905,3.6378,3.58463,3.62633,279923,0
+SWZ.US,D,20130705,000000,3.62633,3.63212,3.60532,3.60532,307027,0
+SWZ.US,D,20130708,000000,3.63495,3.65564,3.63495,3.65298,134142,0
+SWZ.US,D,20130709,000000,3.65851,3.66168,3.64664,3.64664,97224.7,0
+SWZ.US,D,20130710,000000,3.64664,3.67046,3.64664,3.65851,418620,0
+SWZ.US,D,20130711,000000,3.6735,3.73538,3.66168,3.71755,539514,0
+SWZ.US,D,20130712,000000,3.71755,3.74132,3.71453,3.7383,50776.4,0
+SWZ.US,D,20130715,000000,3.74132,3.77658,3.74132,3.77658,215502,0
+SWZ.US,D,20130716,000000,3.75314,3.76504,3.7383,3.76228,87011.2,0
+SWZ.US,D,20130717,000000,3.77397,3.78261,3.75314,3.76797,189442,0
+SWZ.US,D,20130718,000000,3.75314,3.76797,3.74132,3.75028,58315.6,0
+SWZ.US,D,20130719,000000,3.74132,3.77658,3.74132,3.77397,240249,0
+SWZ.US,D,20130722,000000,3.77397,3.77975,3.76504,3.77975,211590,0
+SWZ.US,D,20130723,000000,3.77975,3.78261,3.75591,3.78261,126553,0
+SWZ.US,D,20130724,000000,3.78261,3.7884,3.76504,3.7884,180751,0
+SWZ.US,D,20130725,000000,3.75591,3.76797,3.7383,3.76797,324503,0
+SWZ.US,D,20130726,000000,3.72962,3.75591,3.69441,3.74442,157534,0
+SWZ.US,D,20130729,000000,3.74132,3.7586,3.73538,3.74736,203209,0
+SWZ.US,D,20130730,000000,3.76797,3.76797,3.75028,3.7586,174636,0
+SWZ.US,D,20130731,000000,3.76504,3.80346,3.75028,3.79477,334924,0
+SWZ.US,D,20130801,000000,3.79477,3.81233,3.79165,3.81233,200151,0
+SWZ.US,D,20130802,000000,3.82408,3.86552,3.82408,3.86552,365712,0
+SWZ.US,D,20130805,000000,3.85641,3.88034,3.82115,3.86813,309926,0
+SWZ.US,D,20130806,000000,3.88034,3.90064,3.87139,3.88034,250177,0
+SWZ.US,D,20130807,000000,3.90064,3.90624,3.80063,3.8771,429649,0
+SWZ.US,D,20130808,000000,3.87139,3.90064,3.86552,3.89484,124472,0
+SWZ.US,D,20130809,000000,3.91855,3.96277,3.91855,3.95674,545331,0
+SWZ.US,D,20130812,000000,3.94232,3.95674,3.9275,3.95674,105449,0
+SWZ.US,D,20130813,000000,3.95088,3.95674,3.93329,3.95088,192219,0
+SWZ.US,D,20130814,000000,3.93858,3.98663,3.93858,3.98037,154181,0
+SWZ.US,D,20130815,000000,3.93042,3.95942,3.93042,3.95942,228300,0
+SWZ.US,D,20130816,000000,3.94516,3.98362,3.94516,3.9718,157847,0
+SWZ.US,D,20130819,000000,3.97466,3.98037,3.95942,3.96798,300020,0
+SWZ.US,D,20130820,000000,3.98037,4.02784,3.9718,4.02784,340630,0
+SWZ.US,D,20130821,000000,4.00121,4.02206,3.98663,4.00121,195096,0
+SWZ.US,D,20130822,000000,4.03356,4.04558,4.01628,4.03118,125604,0
+SWZ.US,D,20130823,000000,4.04558,4.05454,4.03356,4.05454,109830,0
+SWZ.US,D,20130826,000000,4.04804,4.05993,4.03598,4.05993,65853.6,0
+SWZ.US,D,20130827,000000,4.01856,4.03356,4.01317,4.02206,111158,0
+SWZ.US,D,20130828,000000,3.99551,4.04804,3.99217,4.04804,429901,0
+SWZ.US,D,20130829,000000,4.01856,4.03598,4.00121,4.03598,167482,0
+SWZ.US,D,20130830,000000,4.02506,4.03118,4.01317,4.02206,99691.5,0
+SWZ.US,D,20130903,000000,4.05715,4.05715,4.01628,4.04804,223674,0
+SWZ.US,D,20130904,000000,4.03598,4.04249,4.02506,4.03598,63524.3,0
+SWZ.US,D,20130905,000000,4.03598,4.03931,4.01317,4.02506,88754.8,0
+SWZ.US,D,20130906,000000,4.02506,4.03118,4.01024,4.01856,45098.7,0
+SWZ.US,D,20130909,000000,4.02784,4.04804,4.00641,4.04558,93857.8,0
+SWZ.US,D,20130910,000000,4.05993,4.06596,4.04804,4.05993,90196.3,0
+SWZ.US,D,20130911,000000,4.0636,4.10723,4.05715,4.1043,185426,0
+SWZ.US,D,20130912,000000,4.08388,4.1043,4.08388,4.10172,58294.8,0
+SWZ.US,D,20130913,000000,4.09576,4.11294,4.08983,4.1043,318602,0
+SWZ.US,D,20130916,000000,4.11547,4.1403,4.11294,4.13682,224482,0
+SWZ.US,D,20130917,000000,4.1189,4.14234,4.1189,4.13682,73014.6,0
+SWZ.US,D,20130918,000000,4.12842,4.19602,4.1189,4.18381,170224,0
+SWZ.US,D,20130919,000000,4.17256,4.17256,4.10723,4.14536,80481.3,0
+SWZ.US,D,20130920,000000,4.15163,4.16979,4.13192,4.15163,166843,0
+SWZ.US,D,20130923,000000,4.15163,4.15163,4.14234,4.14536,13130.9,0
+SWZ.US,D,20130924,000000,4.1403,4.14813,4.13682,4.14813,14388.2,0
+SWZ.US,D,20130925,000000,4.13682,4.14813,4.13682,4.14536,479575,0
+SWZ.US,D,20130926,000000,4.16979,4.26402,4.16979,4.18104,160599,0
+SWZ.US,D,20130927,000000,4.19846,4.20774,4.18104,4.19282,60495.1,0
+SWZ.US,D,20130930,000000,4.18104,4.19846,4.17256,4.19846,48012.5,0
+SWZ.US,D,20131001,000000,4.19602,4.24015,4.19282,4.23388,75654.5,0
+SWZ.US,D,20131002,000000,4.24936,4.24936,4.20538,4.21092,86843,0
+SWZ.US,D,20131003,000000,4.19602,4.19602,4.17849,4.19282,94131.6,0
+SWZ.US,D,20131004,000000,4.14536,4.17549,4.13682,4.15415,142575,0
+SWZ.US,D,20131007,000000,4.1043,4.14813,4.10172,4.14536,192878,0
+SWZ.US,D,20131008,000000,4.12842,4.12842,4.08983,4.1043,70578.5,0
+SWZ.US,D,20131009,000000,4.08983,4.09576,4.07833,4.07833,182223,0
+SWZ.US,D,20131010,000000,4.09274,4.13192,4.09274,4.125,56945.3,0
+SWZ.US,D,20131011,000000,4.13372,4.14813,4.13372,4.14234,64398.5,0
+SWZ.US,D,20131014,000000,4.1403,4.17256,4.1189,4.15415,92327.9,0
+SWZ.US,D,20131015,000000,4.15415,4.15415,4.13192,4.1403,45920.2,0
+SWZ.US,D,20131016,000000,4.17549,4.17549,4.1189,4.13682,107398,0
+SWZ.US,D,20131017,000000,4.18381,4.2312,4.18381,4.2312,122275,0
+SWZ.US,D,20131018,000000,4.18104,4.22598,4.18104,4.22247,130686,0
+SWZ.US,D,20131021,000000,4.22598,4.28169,4.21923,4.27858,97068.7,0
+SWZ.US,D,20131022,000000,4.28169,4.32883,4.23747,4.30237,215972,0
+SWZ.US,D,20131023,000000,4.29056,4.32551,4.28422,4.30237,254465,0
+SWZ.US,D,20131024,000000,4.32062,4.33731,4.32062,4.33422,55789.9,0
+SWZ.US,D,20131025,000000,4.27583,4.33731,4.27297,4.32322,243711,0
+SWZ.US,D,20131028,000000,4.32322,4.32322,4.30766,4.32322,69946.1,0
+SWZ.US,D,20131029,000000,4.30562,4.33731,4.30237,4.32883,86259.7,0
+SWZ.US,D,20131030,000000,4.3317,4.33422,4.30237,4.30237,34033.1,0
+SWZ.US,D,20131031,000000,4.28422,4.30766,4.28422,4.28788,25236.6,0
+SWZ.US,D,20131101,000000,4.27297,4.28788,4.24317,4.27297,84964.3,0
+SWZ.US,D,20131104,000000,4.27297,4.27297,4.24936,4.25187,17415,0
+SWZ.US,D,20131105,000000,4.21092,4.2312,4.19846,4.22247,60140.3,0
+SWZ.US,D,20131106,000000,4.26083,4.27583,4.25187,4.26714,92514.5,0
+SWZ.US,D,20131107,000000,4.24015,4.26714,4.23388,4.24317,52576.5,0
+SWZ.US,D,20131108,000000,4.21621,4.25514,4.19282,4.25187,86657.5,0
+SWZ.US,D,20131111,000000,4.26714,4.26714,4.23747,4.25833,72093.7,0
+SWZ.US,D,20131112,000000,4.24936,4.26083,4.22859,4.25187,245234,0
+SWZ.US,D,20131113,000000,4.22859,4.26083,4.21923,4.24634,64871.3,0
+SWZ.US,D,20131114,000000,4.23388,4.29352,4.23388,4.26964,92903.8,0
+SWZ.US,D,20131115,000000,4.28169,4.3317,4.27297,4.27297,93116.2,0
+SWZ.US,D,20131118,000000,4.29626,4.30766,4.27583,4.28788,77452.1,0
+SWZ.US,D,20131119,000000,4.27297,4.29946,4.26964,4.27583,50720,0
+SWZ.US,D,20131120,000000,4.24936,4.29626,4.22247,4.23388,118636,0
+SWZ.US,D,20131121,000000,4.22247,4.25187,4.22247,4.23747,48396.8,0
+SWZ.US,D,20131122,000000,4.25187,4.27297,4.25187,4.26714,124094,0
+SWZ.US,D,20131125,000000,4.27583,4.28788,4.25187,4.25514,57522.4,0
+SWZ.US,D,20131126,000000,4.24634,4.27583,4.24634,4.27297,42499.3,0
+SWZ.US,D,20131127,000000,4.28169,4.28422,4.27583,4.28422,39522.9,0
+SWZ.US,D,20131129,000000,4.29626,4.30237,4.29626,4.29626,97954,0
+SWZ.US,D,20131202,000000,4.29056,4.30237,4.27297,4.29626,97963.9,0
+SWZ.US,D,20131203,000000,4.26714,4.28169,4.23388,4.23388,166370,0
+SWZ.US,D,20131204,000000,4.19602,4.24317,4.19602,4.23747,175581,0
+SWZ.US,D,20131205,000000,4.25833,4.26083,4.19602,4.25187,89535.7,0
+SWZ.US,D,20131206,000000,4.30562,4.30562,4.26714,4.27583,216209,0
+SWZ.US,D,20131209,000000,4.25187,4.27297,4.25187,4.26402,106051,0
+SWZ.US,D,20131210,000000,4.2312,4.25833,4.2312,4.25833,203586,0
+SWZ.US,D,20131211,000000,4.25514,4.27297,4.25514,4.26083,155874,0
+SWZ.US,D,20131212,000000,4.26964,4.26964,4.23388,4.26402,130873,0
+SWZ.US,D,20131213,000000,4.29153,4.36706,4.21483,4.24373,542665,0
+SWZ.US,D,20131216,000000,4.25962,4.27858,4.25635,4.25635,1899135,0
+SWZ.US,D,20131217,000000,4.24373,4.24707,4.22111,4.22811,193586,0
+SWZ.US,D,20131218,000000,4.22111,4.25962,4.22111,4.24015,93469.8,0
+SWZ.US,D,20131219,000000,4.24015,4.27192,4.23747,4.2689,140675,0
+SWZ.US,D,20131220,000000,4.2689,4.32932,4.2689,4.32062,190520,0
+SWZ.US,D,20131223,000000,4.32551,4.43351,4.31712,4.37982,432807,0
+SWZ.US,D,20131224,000000,4.37371,4.37982,4.31712,4.37722,95912.1,0
+SWZ.US,D,20131226,000000,4.38993,4.39578,4.32062,4.32322,227810,0
+SWZ.US,D,20131227,000000,4.39939,4.42813,4.38651,4.41836,274664,0
+SWZ.US,D,20131230,000000,4.41167,4.4439,4.39578,4.44083,197172,0
+SWZ.US,D,20131231,000000,4.43124,4.45069,4.41477,4.43124,264930,0
+SWZ.US,D,20140102,000000,4.39939,4.39939,4.32062,4.34586,1679768,0
+SWZ.US,D,20140103,000000,4.35198,4.37722,4.32932,4.33879,290490,0
+SWZ.US,D,20140106,000000,4.32322,4.37371,4.32322,4.35817,199035,0
+SWZ.US,D,20140107,000000,4.37982,4.40588,4.35198,4.40239,260455,0
+SWZ.US,D,20140108,000000,4.39375,4.39939,4.36451,4.39375,191026,0
+SWZ.US,D,20140109,000000,4.41167,4.41477,4.38993,4.40588,207963,0
+SWZ.US,D,20140110,000000,4.44083,4.4439,4.41167,4.43351,422136,0
+SWZ.US,D,20140113,000000,4.4532,4.46582,4.43124,4.44709,592622,0
+SWZ.US,D,20140114,000000,4.4532,4.49801,4.4439,4.49801,349228,0
+SWZ.US,D,20140115,000000,4.47894,4.50159,4.4532,4.4949,294689,0
+SWZ.US,D,20140116,000000,4.49801,4.49801,4.45996,4.4918,386339,0
+SWZ.US,D,20140117,000000,4.47894,4.4949,4.46925,4.48831,246371,0
+SWZ.US,D,20140121,000000,4.50419,4.50419,4.46582,4.4949,330198,0
+SWZ.US,D,20140122,000000,4.46248,4.49801,4.44709,4.48831,379478,0
+SWZ.US,D,20140123,000000,4.4918,4.52724,4.46582,4.52724,530781,0
+SWZ.US,D,20140124,000000,4.4949,4.4949,4.43351,4.43351,406080,0
+SWZ.US,D,20140127,000000,4.42203,4.42495,4.36451,4.38349,252999,0
+SWZ.US,D,20140128,000000,4.39375,4.42813,4.38349,4.42203,159947,0
+SWZ.US,D,20140129,000000,4.40588,4.41167,4.28788,4.35573,271761,0
+SWZ.US,D,20140130,000000,4.35198,4.39939,4.35198,4.39578,217994,0
+SWZ.US,D,20140131,000000,4.35198,4.38349,4.35198,4.35817,212644,0
+SWZ.US,D,20140203,000000,4.36451,4.37371,4.31712,4.32932,367845,0
+SWZ.US,D,20140204,000000,4.32932,4.37371,4.30377,4.37371,343404,0
+SWZ.US,D,20140205,000000,4.36451,4.40588,4.35817,4.39939,355920,0
+SWZ.US,D,20140206,000000,4.43351,4.47894,4.41477,4.46925,281179,0
+SWZ.US,D,20140207,000000,4.46582,4.4949,4.46248,4.48465,112699,0
+SWZ.US,D,20140210,000000,4.46248,4.50159,4.45996,4.4817,121690,0
+SWZ.US,D,20140211,000000,4.47894,4.50998,4.46582,4.4949,73761.1,0
+SWZ.US,D,20140212,000000,4.49801,4.49801,4.43124,4.4757,148963,0
+SWZ.US,D,20140213,000000,4.4757,4.50729,4.4757,4.50159,55857.4,0
+SWZ.US,D,20140214,000000,4.5361,4.55149,4.50159,4.55149,389003,0
+SWZ.US,D,20140218,000000,4.53961,4.56829,4.5361,4.56436,247359,0
+SWZ.US,D,20140219,000000,4.559,4.58392,4.55149,4.58025,359400,0
+SWZ.US,D,20140220,000000,4.57757,4.58392,4.55542,4.56069,171743,0
+SWZ.US,D,20140221,000000,4.55542,4.58686,4.54832,4.55149,116375,0
+SWZ.US,D,20140224,000000,4.55542,4.58392,4.55542,4.57757,146567,0
+SWZ.US,D,20140225,000000,4.56436,4.58392,4.56436,4.57757,166588,0
+SWZ.US,D,20140226,000000,4.57103,4.58392,4.54832,4.57463,264234,0
+SWZ.US,D,20140227,000000,4.58025,4.58686,4.57757,4.58392,308957,0
+SWZ.US,D,20140228,000000,4.60282,4.64964,4.59312,4.64345,343676,0
+SWZ.US,D,20140303,000000,4.57463,4.58392,4.52724,4.56069,269309,0
+SWZ.US,D,20140304,000000,4.60282,4.64671,4.58025,4.6213,239598,0
+SWZ.US,D,20140305,000000,4.6213,4.65363,4.60282,4.62496,129107,0
+SWZ.US,D,20140306,000000,4.68775,4.70753,4.6727,4.68775,332776,0
+SWZ.US,D,20140307,000000,4.70404,4.70753,4.66921,4.68246,149831,0
+SWZ.US,D,20140310,000000,4.65363,4.68246,4.62765,4.68246,271680,0
+SWZ.US,D,20140311,000000,4.6727,4.69176,4.62496,4.62765,266179,0
+SWZ.US,D,20140312,000000,4.60282,4.63767,4.59614,4.61161,173105,0
+SWZ.US,D,20140313,000000,4.60583,4.60583,4.5361,4.54221,103830,0
+SWZ.US,D,20140314,000000,4.55149,4.57757,4.53961,4.54571,134522,0
+SWZ.US,D,20140317,000000,4.559,4.58392,4.55542,4.559,211783,0
+SWZ.US,D,20140318,000000,4.53032,4.60282,4.53032,4.59614,180867,0
+SWZ.US,D,20140319,000000,4.59614,4.59614,4.53961,4.54832,187940,0
+SWZ.US,D,20140320,000000,4.53961,4.559,4.53032,4.5361,492350,0
+SWZ.US,D,20140321,000000,4.55149,4.56069,4.52724,4.52724,55442.4,0
+SWZ.US,D,20140324,000000,4.52724,4.52724,4.48465,4.50998,67627.9,0
+SWZ.US,D,20140325,000000,4.51358,4.53032,4.51358,4.53032,107720,0
+SWZ.US,D,20140326,000000,4.54221,4.54221,4.52724,4.52724,99485.2,0
+SWZ.US,D,20140327,000000,4.52007,4.53032,4.50729,4.50729,84075.3,0
+SWZ.US,D,20140328,000000,4.53032,4.53961,4.50729,4.52007,207674,0
+SWZ.US,D,20140331,000000,4.56436,4.58392,4.56069,4.56829,317742,0
+SWZ.US,D,20140401,000000,4.58686,4.58686,4.56436,4.56829,151515,0
+SWZ.US,D,20140402,000000,4.57463,4.57463,4.56069,4.56829,159629,0
+SWZ.US,D,20140403,000000,4.54832,4.559,4.54221,4.54571,263711,0
+SWZ.US,D,20140404,000000,4.53032,4.55149,4.51358,4.5164,427660,0
+SWZ.US,D,20140407,000000,4.5164,4.5164,4.50159,4.50419,117230,0
+SWZ.US,D,20140408,000000,4.51358,4.51358,4.49801,4.49801,142601,0
+SWZ.US,D,20140409,000000,4.49801,4.52007,4.48831,4.50998,405343,0
+SWZ.US,D,20140410,000000,4.5164,4.54571,4.48465,4.4918,218479,0
+SWZ.US,D,20140411,000000,4.46925,4.50729,4.44709,4.4817,578526,0
+SWZ.US,D,20140414,000000,4.48465,4.51358,4.46925,4.4817,169389,0
+SWZ.US,D,20140415,000000,4.46582,4.4918,4.4439,4.4439,342189,0
+SWZ.US,D,20140416,000000,4.4439,4.4532,4.42813,4.44083,186605,0
+SWZ.US,D,20140417,000000,4.45069,4.47227,4.4439,4.46582,64737.4,0
+SWZ.US,D,20140421,000000,4.4757,4.50159,4.4757,4.50159,78883.8,0
+SWZ.US,D,20140422,000000,4.50419,4.53032,4.4949,4.52007,351177,0
+SWZ.US,D,20140423,000000,4.5361,4.54832,4.5164,4.5361,85756.3,0
+SWZ.US,D,20140424,000000,4.52007,4.55542,4.51358,4.54571,201513,0
+SWZ.US,D,20140425,000000,4.54221,4.55149,4.53285,4.5361,54598.8,0
+SWZ.US,D,20140428,000000,4.54832,4.559,4.53285,4.54571,102470,0
+SWZ.US,D,20140429,000000,4.54571,4.56436,4.54571,4.56069,33015.2,0
+SWZ.US,D,20140430,000000,4.56069,4.58025,4.53961,4.57757,173996,0
+SWZ.US,D,20140501,000000,4.58686,4.61787,4.58025,4.58025,94018.7,0
+SWZ.US,D,20140502,000000,4.56829,4.58977,4.56436,4.57757,73261.4,0
+SWZ.US,D,20140505,000000,4.56436,4.59614,4.55149,4.59614,46967.6,0
+SWZ.US,D,20140506,000000,4.57103,4.60282,4.57103,4.58025,91977.9,0
+SWZ.US,D,20140507,000000,4.59614,4.60282,4.58977,4.59614,34919.6,0
+SWZ.US,D,20140508,000000,4.57757,4.60583,4.57757,4.58977,59108.8,0
+SWZ.US,D,20140509,000000,4.57463,4.57757,4.56436,4.57103,47278.2,0
+SWZ.US,D,20140512,000000,4.57103,4.59614,4.56829,4.57757,72241,0
+SWZ.US,D,20140513,000000,4.57463,4.57463,4.54221,4.54832,352067,0
+SWZ.US,D,20140514,000000,4.54832,4.58025,4.54832,4.58025,85967.5,0
+SWZ.US,D,20140515,000000,4.58392,4.58392,4.56436,4.56829,191670,0
+SWZ.US,D,20140516,000000,4.55542,4.57757,4.55542,4.57757,58298.4,0
+SWZ.US,D,20140519,000000,4.54832,4.57463,4.54571,4.55542,43614.2,0
+SWZ.US,D,20140520,000000,4.54571,4.54571,4.53032,4.5361,128658,0
+SWZ.US,D,20140521,000000,4.53032,4.53961,4.53032,4.53961,136682,0
+SWZ.US,D,20140522,000000,4.53285,4.54571,4.52357,4.54571,229571,0
+SWZ.US,D,20140523,000000,4.52724,4.56436,4.52724,4.56436,43900.3,0
+SWZ.US,D,20140527,000000,4.56436,4.58392,4.56436,4.57757,72331.9,0
+SWZ.US,D,20140528,000000,4.57103,4.58025,4.57103,4.58025,267344,0
+SWZ.US,D,20140529,000000,4.55542,4.59312,4.55542,4.58977,72455.9,0
+SWZ.US,D,20140530,000000,4.58686,4.59614,4.58392,4.59614,28421.7,0
+SWZ.US,D,20140602,000000,4.60282,4.61161,4.59614,4.60583,169920,0
+SWZ.US,D,20140603,000000,4.60583,4.61161,4.59614,4.60583,183193,0
+SWZ.US,D,20140604,000000,4.58977,4.59973,4.58977,4.59614,161092,0
+SWZ.US,D,20140605,000000,4.60583,4.61479,4.59973,4.60909,163443,0
+SWZ.US,D,20140606,000000,4.60583,4.60909,4.59614,4.59614,119962,0
+SWZ.US,D,20140609,000000,4.58025,4.59973,4.58025,4.58977,29590.6,0
+SWZ.US,D,20140610,000000,4.59614,4.60282,4.58392,4.59614,64226.6,0
+SWZ.US,D,20140611,000000,4.57463,4.58686,4.559,4.58025,94161.1,0
+SWZ.US,D,20140612,000000,4.56069,4.57757,4.56069,4.56436,66479.8,0
+SWZ.US,D,20140613,000000,4.559,4.57103,4.559,4.57103,55271.7,0
+SWZ.US,D,20140616,000000,4.57806,4.63288,4.57806,4.6262,219564,0
+SWZ.US,D,20140617,000000,4.66171,4.66171,4.63288,4.64526,118144,0
+SWZ.US,D,20140618,000000,4.65494,4.67131,4.63605,4.67131,60454.6,0
+SWZ.US,D,20140619,000000,4.67131,4.69043,4.67131,4.67701,155431,0
+SWZ.US,D,20140620,000000,4.69043,4.7094,4.69043,4.7094,436404,0
+SWZ.US,D,20140623,000000,4.69043,4.7094,4.68669,4.7094,120345,0
+SWZ.US,D,20140624,000000,4.70356,4.70666,4.68669,4.68669,37420.8,0
+SWZ.US,D,20140625,000000,4.67131,4.71919,4.67131,4.71919,225834,0
+SWZ.US,D,20140626,000000,4.69664,4.69664,4.67489,4.69664,50429,0
+SWZ.US,D,20140627,000000,4.68669,4.69964,4.68669,4.69964,17972.4,0
+SWZ.US,D,20140630,000000,4.70356,4.71341,4.68669,4.68669,140007,0
+SWZ.US,D,20140701,000000,4.72888,4.73907,4.7253,4.72888,89002.8,0
+SWZ.US,D,20140702,000000,4.69043,4.71341,4.68376,4.68376,172520,0
+SWZ.US,D,20140703,000000,4.71341,4.73199,4.70666,4.70666,14415.3,0
+SWZ.US,D,20140707,000000,4.66519,4.69303,4.66519,4.69303,67782.6,0
+SWZ.US,D,20140708,000000,4.66171,4.67701,4.65494,4.67489,103441,0
+SWZ.US,D,20140709,000000,4.6582,4.68376,4.65494,4.67701,38302.4,0
+SWZ.US,D,20140710,000000,4.61601,4.65494,4.61601,4.65494,60150.1,0
+SWZ.US,D,20140711,000000,4.62937,4.64231,4.61307,4.63288,68525.4,0
+SWZ.US,D,20140714,000000,4.68114,4.68114,4.64526,4.65158,1040451,0
+SWZ.US,D,20140715,000000,4.66723,4.67131,4.6582,4.66171,82476.6,0
+SWZ.US,D,20140716,000000,4.67701,4.67701,4.65158,4.66519,437633,0
+SWZ.US,D,20140717,000000,4.64231,4.66519,4.63605,4.63605,119660,0
+SWZ.US,D,20140718,000000,4.62269,4.66171,4.61908,4.64785,91009.1,0
+SWZ.US,D,20140721,000000,4.62269,4.6389,4.62269,4.62269,62988.9,0
+SWZ.US,D,20140722,000000,4.6262,4.65494,4.62269,4.63605,146678,0
+SWZ.US,D,20140723,000000,4.59344,4.62937,4.59344,4.62269,111403,0
+SWZ.US,D,20140724,000000,4.6389,4.64785,4.61307,4.61307,173683,0
+SWZ.US,D,20140725,000000,4.58832,4.59752,4.57806,4.58832,98000.7,0
+SWZ.US,D,20140728,000000,4.57188,4.59075,4.54881,4.57546,134536,0
+SWZ.US,D,20140729,000000,4.5687,4.57806,4.559,4.56127,102535,0
+SWZ.US,D,20140730,000000,4.54571,4.55598,4.53643,4.54571,185894,0
+SWZ.US,D,20140731,000000,4.5164,4.5164,4.45905,4.45905,59252.5,0
+SWZ.US,D,20140801,000000,4.42365,4.47845,4.41362,4.46834,259824,0
+SWZ.US,D,20140804,000000,4.47503,4.47845,4.45905,4.47845,88013.1,0
+SWZ.US,D,20140805,000000,4.45607,4.45905,4.38837,4.40768,128932,0
+SWZ.US,D,20140806,000000,4.36565,4.4269,4.36565,4.4269,156269,0
+SWZ.US,D,20140807,000000,4.4326,4.4326,4.38161,4.39482,102123,0
+SWZ.US,D,20140808,000000,4.38481,4.40768,4.38161,4.40768,117605,0
+SWZ.US,D,20140811,000000,4.40768,4.42013,4.39482,4.41362,231382,0
+SWZ.US,D,20140812,000000,4.42365,4.4269,4.40369,4.41362,60191.8,0
+SWZ.US,D,20140813,000000,4.4269,4.4362,4.42013,4.4269,126460,0
+SWZ.US,D,20140814,000000,4.45607,4.45607,4.44579,4.44978,123255,0
+SWZ.US,D,20140815,000000,4.46533,4.47503,4.41703,4.46533,222580,0
+SWZ.US,D,20140818,000000,4.46533,4.46834,4.45239,4.46533,111267,0
+SWZ.US,D,20140819,000000,4.48783,4.50378,4.48424,4.50378,104493,0
+SWZ.US,D,20140820,000000,4.48114,4.50378,4.47186,4.49801,126448,0
+SWZ.US,D,20140821,000000,4.50378,4.53032,4.50378,4.53032,175948,0
+SWZ.US,D,20140822,000000,4.50159,4.51358,4.50159,4.50378,66940.3,0
+SWZ.US,D,20140825,000000,4.50679,4.53961,4.50679,4.53285,80085.9,0
+SWZ.US,D,20140826,000000,4.54271,4.54271,4.50998,4.52357,104493,0
+SWZ.US,D,20140827,000000,4.53961,4.55198,4.53643,4.54881,134614,0
+SWZ.US,D,20140828,000000,4.52007,4.54271,4.50378,4.54271,198805,0
+SWZ.US,D,20140829,000000,4.53032,4.53643,4.50998,4.53643,61563.4,0
+SWZ.US,D,20140902,000000,4.55198,4.59075,4.54571,4.58465,388049,0
+SWZ.US,D,20140903,000000,4.61307,4.61307,4.60052,4.60721,95136,0
+SWZ.US,D,20140904,000000,4.57546,4.57546,4.53961,4.54881,269246,0
+SWZ.US,D,20140905,000000,4.53961,4.54271,4.50679,4.53961,28648.8,0
+SWZ.US,D,20140908,000000,4.5164,4.53643,4.50679,4.50679,38284,0
+SWZ.US,D,20140909,000000,4.52007,4.52007,4.49139,4.4949,135669,0
+SWZ.US,D,20140910,000000,4.4949,4.51358,4.49139,4.50679,78669,0
+SWZ.US,D,20140911,000000,4.50159,4.50679,4.48783,4.50378,74262.1,0
+SWZ.US,D,20140912,000000,4.49801,4.50679,4.49139,4.50679,270068,0
+SWZ.US,D,20140915,000000,4.49139,4.51358,4.48114,4.48424,72711.3,0
+SWZ.US,D,20140916,000000,4.48424,4.50679,4.47186,4.50159,57059.5,0
+SWZ.US,D,20140917,000000,4.47845,4.50159,4.46533,4.48114,61499.5,0
+SWZ.US,D,20140918,000000,4.49801,4.50159,4.47845,4.48424,33529.7,0
+SWZ.US,D,20140919,000000,4.47503,4.48424,4.46834,4.47186,57156.5,0
+SWZ.US,D,20140922,000000,4.47845,4.48424,4.46216,4.46834,69294.1,0
+SWZ.US,D,20140923,000000,4.44001,4.44978,4.4269,4.44262,89951.9,0
+SWZ.US,D,20140924,000000,4.41703,4.44978,4.41703,4.44978,74702.9,0
+SWZ.US,D,20140925,000000,4.42013,4.42365,4.40067,4.40369,220430,0
+SWZ.US,D,20140926,000000,4.41703,4.41703,4.40768,4.41362,6576.52,0
+SWZ.US,D,20140929,000000,4.38481,4.38481,4.36256,4.36565,54129.8,0
+SWZ.US,D,20140930,000000,4.36256,4.36565,4.35294,4.35294,68380.6,0
+SWZ.US,D,20141001,000000,4.34935,4.34935,4.30417,4.30417,93775.6,0
+SWZ.US,D,20141002,000000,4.29448,4.2971,4.26263,4.28788,182874,0
+SWZ.US,D,20141003,000000,4.27858,4.28169,4.23707,4.24936,145319,0
+SWZ.US,D,20141006,000000,4.26621,4.2689,4.24676,4.26263,63601.6,0
+SWZ.US,D,20141007,000000,4.18811,4.22777,4.11769,4.17256,734957,0
+SWZ.US,D,20141008,000000,4.16595,4.22012,4.16595,4.22012,132829,0
+SWZ.US,D,20141009,000000,4.19512,4.20481,4.13372,4.13372,85322.8,0
+SWZ.US,D,20141010,000000,4.11417,4.13372,4.10473,4.11769,147923,0
+SWZ.US,D,20141013,000000,4.1372,4.1372,4.04438,4.0469,148256,0
+SWZ.US,D,20141014,000000,4.04438,4.08267,4.03118,4.03452,430663,0
+SWZ.US,D,20141015,000000,3.9828,3.99217,3.93126,3.96349,452914,0
+SWZ.US,D,20141016,000000,3.88612,3.97961,3.85396,3.97293,288315,0
+SWZ.US,D,20141017,000000,4.02125,4.08267,4.02125,4.04045,57222.8,0
+SWZ.US,D,20141020,000000,4.05659,4.11417,4.05659,4.11116,58876.8,0
+SWZ.US,D,20141021,000000,4.11769,4.16595,4.11769,4.16287,142372,0
+SWZ.US,D,20141022,000000,4.16287,4.32932,4.16287,4.18152,80341.3,0
+SWZ.US,D,20141023,000000,4.20822,4.22012,4.19764,4.20481,90875.3,0
+SWZ.US,D,20141024,000000,4.21132,4.21443,4.20123,4.21132,26162.4,0
+SWZ.US,D,20141027,000000,4.23037,4.23349,4.20822,4.22412,70633.7,0
+SWZ.US,D,20141028,000000,4.23965,4.28788,4.23707,4.26263,118307,0
+SWZ.US,D,20141029,000000,4.2852,4.29188,4.22412,4.23965,57857.6,0
+SWZ.US,D,20141030,000000,4.23037,4.29448,4.23037,4.28788,58280,0
+SWZ.US,D,20141031,000000,4.30117,4.32062,4.29188,4.31141,155394,0
+SWZ.US,D,20141103,000000,4.27192,4.27583,4.24676,4.27583,61051.3,0
+SWZ.US,D,20141104,000000,4.27583,4.28169,4.24317,4.25238,80568.5,0
+SWZ.US,D,20141105,000000,4.2852,4.30766,4.25587,4.2689,270317,0
+SWZ.US,D,20141106,000000,4.2689,4.29448,4.2689,4.29188,222300,0
+SWZ.US,D,20141107,000000,4.27192,4.2971,4.27192,4.28788,201141,0
+SWZ.US,D,20141110,000000,4.30117,4.30117,4.24676,4.2852,182992,0
+SWZ.US,D,20141111,000000,4.2852,4.31751,4.27583,4.30766,77210.2,0
+SWZ.US,D,20141112,000000,4.28169,4.31395,4.2689,4.31395,95165.5,0
+SWZ.US,D,20141113,000000,4.31751,4.35963,4.31141,4.35597,87562.5,0
+SWZ.US,D,20141114,000000,4.32365,4.36565,4.31751,4.35963,253864,0
+SWZ.US,D,20141117,000000,4.32365,4.34366,4.30766,4.3265,206019,0
+SWZ.US,D,20141118,000000,4.35597,4.37512,4.34935,4.37176,141657,0
+SWZ.US,D,20141119,000000,4.36843,4.37512,4.36256,4.37512,95288.3,0
+SWZ.US,D,20141120,000000,4.36565,4.39189,4.36256,4.38837,165570,0
+SWZ.US,D,20141121,000000,4.40369,4.41079,4.38161,4.40369,131540,0
+SWZ.US,D,20141124,000000,4.39482,4.41362,4.39189,4.41362,184285,0
+SWZ.US,D,20141125,000000,4.40369,4.42365,4.40067,4.41703,207650,0
+SWZ.US,D,20141126,000000,4.42013,4.44262,4.42013,4.42983,55144,0
+SWZ.US,D,20141128,000000,4.44262,4.44262,4.4269,4.42983,49650.5,0
+SWZ.US,D,20141201,000000,4.44262,4.45239,4.44262,4.44579,60667,0
+SWZ.US,D,20141202,000000,4.42013,4.44262,4.41079,4.4362,81780.4,0
+SWZ.US,D,20141203,000000,4.40768,4.42983,4.40369,4.42983,90532.7,0
+SWZ.US,D,20141204,000000,4.47186,4.52357,4.47186,4.50378,1418524,0
+SWZ.US,D,20141205,000000,4.51358,4.52007,4.48783,4.52007,1982588,0
+SWZ.US,D,20141208,000000,4.5164,4.5164,4.45905,4.47186,275478,0
+SWZ.US,D,20141209,000000,4.45905,4.45905,4.40768,4.40768,291216,0
+SWZ.US,D,20141210,000000,4.40768,4.47845,4.40768,4.44001,924564,0
+SWZ.US,D,20141211,000000,4.44001,4.46834,4.4326,4.45239,572379,0
+SWZ.US,D,20141212,000000,4.42013,4.44262,4.36843,4.38481,223130,0
+SWZ.US,D,20141215,000000,4.46739,4.47144,4.34807,4.35637,1690424,0
+SWZ.US,D,20141216,000000,4.34529,4.37143,4.32883,4.32883,291596,0
+SWZ.US,D,20141217,000000,4.32883,4.40588,4.32883,4.37143,178462,0
+SWZ.US,D,20141218,000000,4.40189,4.40588,4.35637,4.36706,266323,0
+SWZ.US,D,20141219,000000,4.34529,4.36011,4.32883,4.3365,160643,0
+SWZ.US,D,20141222,000000,4.37143,4.37901,4.34091,4.34807,79835.4,0
+SWZ.US,D,20141223,000000,4.34807,4.36394,4.32159,4.32501,150231,0
+SWZ.US,D,20141224,000000,4.35637,4.37143,4.34091,4.36011,35407.1,0
+SWZ.US,D,20141226,000000,4.38309,4.38309,4.34091,4.35637,103984,0
+SWZ.US,D,20141229,000000,4.35246,4.35246,4.31801,4.32501,104224,0
+SWZ.US,D,20141230,000000,4.32159,4.32159,4.27152,4.28307,87889.1,0
+SWZ.US,D,20141231,000000,4.26801,4.29096,4.26801,4.27152,64564.3,0
+SWZ.US,D,20150102,000000,4.26801,4.28307,4.25635,4.27951,66748.7,0
+SWZ.US,D,20150105,000000,4.25187,4.25635,4.18332,4.20237,264194,0
+SWZ.US,D,20150106,000000,4.20237,4.2294,4.18681,4.19074,86446.3,0
+SWZ.US,D,20150107,000000,4.19512,4.20686,4.18681,4.19846,113689,0
+SWZ.US,D,20150108,000000,4.2294,4.2294,4.20237,4.2216,222403,0
+SWZ.US,D,20150109,000000,4.22598,4.27152,4.22598,4.25635,70865.8,0
+SWZ.US,D,20150112,000000,4.28756,4.28756,4.25187,4.25635,54719.2,0
+SWZ.US,D,20150113,000000,4.28307,4.30237,4.27583,4.27951,49909.6,0
+SWZ.US,D,20150114,000000,4.26801,4.29096,4.26801,4.28307,57372.6,0
+SWZ.US,D,20150115,000000,4.42152,4.47894,4.32501,4.42152,909660,0
+SWZ.US,D,20150116,000000,4.37143,4.41313,4.33292,4.35637,533214,0
+SWZ.US,D,20150120,000000,4.41752,4.4326,4.36706,4.40588,511552,0
+SWZ.US,D,20150121,000000,4.40189,4.42893,4.37901,4.40189,192224,0
+SWZ.US,D,20150122,000000,4.37901,4.42893,4.35246,4.41752,342394,0
+SWZ.US,D,20150123,000000,4.42152,4.42893,4.37512,4.37512,197153,0
+SWZ.US,D,20150126,000000,4.36706,4.3984,4.36394,4.3871,147785,0
+SWZ.US,D,20150127,000000,4.3871,4.3984,4.36394,4.36394,267499,0
+SWZ.US,D,20150128,000000,4.36394,4.36706,4.25635,4.25635,216995,0
+SWZ.US,D,20150129,000000,4.29796,4.31395,4.26402,4.28307,178806,0
+SWZ.US,D,20150130,000000,4.23747,4.27951,4.2294,4.24058,112430,0
+SWZ.US,D,20150202,000000,4.25635,4.28307,4.24504,4.27152,101410,0
+SWZ.US,D,20150203,000000,4.27152,4.29796,4.27152,4.27951,218002,0
+SWZ.US,D,20150204,000000,4.30646,4.32883,4.29448,4.29448,185361,0
+SWZ.US,D,20150205,000000,4.31395,4.31801,4.29796,4.30237,186651,0
+SWZ.US,D,20150206,000000,4.29448,4.31801,4.28307,4.28307,160127,0
+SWZ.US,D,20150209,000000,4.31035,4.32883,4.30646,4.30646,153960,0
+SWZ.US,D,20150210,000000,4.30646,4.32883,4.29448,4.32501,101976,0
+SWZ.US,D,20150211,000000,4.30646,4.31801,4.29796,4.31395,34510.7,0
+SWZ.US,D,20150212,000000,4.31395,4.3365,4.31035,4.3365,152460,0
+SWZ.US,D,20150213,000000,4.31801,4.34807,4.31801,4.3365,76929.1,0
+SWZ.US,D,20150217,000000,4.35637,4.38309,4.35246,4.36706,133544,0
+SWZ.US,D,20150218,000000,4.37901,4.38309,4.35637,4.35637,679434,0
+SWZ.US,D,20150219,000000,4.36706,4.36706,4.35246,4.35246,366911,0
+SWZ.US,D,20150220,000000,4.37143,4.41313,4.34529,4.40994,798742,0
+SWZ.US,D,20150223,000000,4.3871,4.40588,4.36394,4.39099,161359,0
+SWZ.US,D,20150224,000000,4.3871,4.42152,4.37512,4.42152,266489,0
+SWZ.US,D,20150225,000000,4.42152,4.44441,4.41752,4.44083,35962.1,0
+SWZ.US,D,20150226,000000,4.42893,4.44441,4.40994,4.43659,101600,0
+SWZ.US,D,20150227,000000,4.43659,4.47503,4.42893,4.45607,224317,0
+SWZ.US,D,20150302,000000,4.45607,4.46739,4.44083,4.4629,175763,0
+SWZ.US,D,20150303,000000,4.45239,4.45607,4.42545,4.43659,234963,0
+SWZ.US,D,20150304,000000,4.43659,4.44842,4.41752,4.42545,836855,0
+SWZ.US,D,20150305,000000,4.43659,4.44842,4.41313,4.44083,194543,0
+SWZ.US,D,20150306,000000,4.40994,4.40994,4.37143,4.37143,168986,0
+SWZ.US,D,20150309,000000,4.37901,4.3871,4.35246,4.3871,198976,0
+SWZ.US,D,20150310,000000,4.34807,4.34807,4.31395,4.31801,113964,0
+SWZ.US,D,20150311,000000,4.29796,4.31395,4.28756,4.29796,67282.8,0
+SWZ.US,D,20150312,000000,4.30237,4.32883,4.30237,4.32883,63634.8,0
+SWZ.US,D,20150313,000000,4.29096,4.32501,4.29096,4.31035,118656,0
+SWZ.US,D,20150316,000000,4.3365,4.36011,4.33292,4.35246,164290,0
+SWZ.US,D,20150317,000000,4.33292,4.33292,4.31395,4.31395,224014,0
+SWZ.US,D,20150318,000000,4.33292,4.40588,4.32883,4.39099,234703,0
+SWZ.US,D,20150319,000000,4.3871,4.3871,4.36011,4.36706,66235.5,0
+SWZ.US,D,20150320,000000,4.44842,4.47894,4.44083,4.45239,130911,0
+SWZ.US,D,20150323,000000,4.4949,4.52887,4.48653,4.51689,201582,0
+SWZ.US,D,20150324,000000,4.53684,4.55149,4.53285,4.53684,123351,0
+SWZ.US,D,20150325,000000,4.53285,4.53684,4.4949,4.4949,269126,0
+SWZ.US,D,20150326,000000,4.46739,4.46739,4.42545,4.44083,113702,0
+SWZ.US,D,20150327,000000,4.44083,4.46739,4.41752,4.44842,224014,0
+SWZ.US,D,20150330,000000,4.44842,4.49841,4.44842,4.47894,83452.8,0
+SWZ.US,D,20150331,000000,4.44083,4.44083,4.42545,4.42545,206568,0
+SWZ.US,D,20150401,000000,4.46739,4.491,4.43659,4.491,137955,0
+SWZ.US,D,20150402,000000,4.491,4.50231,4.47894,4.49841,92839.9,0
+SWZ.US,D,20150406,000000,4.50549,4.54443,4.50549,4.54018,93100.2,0
+SWZ.US,D,20150407,000000,4.54443,4.57546,4.54443,4.54443,249103,0
+SWZ.US,D,20150408,000000,4.55149,4.57103,4.54799,4.56739,83452.8,0
+SWZ.US,D,20150409,000000,4.57103,4.59344,4.55149,4.57854,72489,0
+SWZ.US,D,20150410,000000,4.58635,4.59752,4.57546,4.59344,57113.5,0
+SWZ.US,D,20150413,000000,4.59027,4.59027,4.56739,4.58635,77457,0
+SWZ.US,D,20150414,000000,4.59027,4.6125,4.59027,4.6125,94143.9,0
+SWZ.US,D,20150415,000000,4.63654,4.651,4.60533,4.63947,87691.4,0
+SWZ.US,D,20150416,000000,4.61648,4.64671,4.6125,4.62798,200624,0
+SWZ.US,D,20150417,000000,4.60533,4.60533,4.59027,4.59752,209150,0
+SWZ.US,D,20150420,000000,4.59752,4.63239,4.59344,4.59344,102114,0
+SWZ.US,D,20150421,000000,4.62798,4.64671,4.62798,4.63947,31010,0
+SWZ.US,D,20150422,000000,4.63947,4.63947,4.61648,4.62057,178382,0
+SWZ.US,D,20150423,000000,4.62448,4.65494,4.62448,4.651,149687,0
+SWZ.US,D,20150424,000000,4.65494,4.66618,4.63239,4.66618,59908.2,0
+SWZ.US,D,20150427,000000,4.68246,4.68947,4.65893,4.66618,142128,0
+SWZ.US,D,20150428,000000,4.63654,4.68246,4.61648,4.65893,242269,0
+SWZ.US,D,20150429,000000,4.66618,4.67806,4.63654,4.63947,45115.9,0
+SWZ.US,D,20150430,000000,4.63654,4.651,4.6125,4.62057,210976,0
+SWZ.US,D,20150501,000000,4.68947,4.7051,4.65494,4.68557,127522,0
+SWZ.US,D,20150504,000000,4.70096,4.70096,4.68947,4.70096,72237.3,0
+SWZ.US,D,20150505,000000,4.7398,4.74313,4.69303,4.69697,134307,0
+SWZ.US,D,20150506,000000,4.7051,4.71293,4.69303,4.70096,119793,0
+SWZ.US,D,20150507,000000,4.70894,4.70894,4.67489,4.69697,132743,0
+SWZ.US,D,20150508,000000,4.76659,4.78988,4.74711,4.75436,64936.4,0
+SWZ.US,D,20150511,000000,4.73548,4.75096,4.724,4.74711,153599,0
+SWZ.US,D,20150512,000000,4.74711,4.75096,4.71682,4.73548,93879.9,0
+SWZ.US,D,20150513,000000,4.75436,4.77098,4.74313,4.77098,142128,0
+SWZ.US,D,20150514,000000,4.8271,4.84308,4.80454,4.80454,217494,0
+SWZ.US,D,20150515,000000,4.75846,4.81244,4.724,4.81244,77130.4,0
+SWZ.US,D,20150518,000000,4.79695,4.82044,4.79298,4.80837,37735.1,0
+SWZ.US,D,20150519,000000,4.79298,4.80454,4.78141,4.78141,246705,0
+SWZ.US,D,20150520,000000,4.77352,4.80837,4.77098,4.78141,146298,0
+SWZ.US,D,20150521,000000,4.79298,4.81652,4.79298,4.80454,68848.4,0
+SWZ.US,D,20150522,000000,4.78555,4.79695,4.78555,4.79298,33120.8,0
+SWZ.US,D,20150526,000000,4.7398,4.7398,4.68557,4.7051,115068,0
+SWZ.US,D,20150527,000000,4.71682,4.75846,4.71682,4.75846,69631.8,0
+SWZ.US,D,20150528,000000,4.75096,4.77098,4.7315,4.75436,98976.9,0
+SWZ.US,D,20150529,000000,4.7315,4.77352,4.69697,4.71991,136389,0
+SWZ.US,D,20150601,000000,4.724,4.7398,4.7051,4.71991,78153.2,0
+SWZ.US,D,20150602,000000,4.71991,4.75096,4.71293,4.7398,85050.2,0
+SWZ.US,D,20150603,000000,4.75436,4.78141,4.7398,4.7398,91793.8,0
+SWZ.US,D,20150604,000000,4.7315,4.76659,4.7315,4.75096,87102,0
+SWZ.US,D,20150605,000000,4.66618,4.69697,4.65494,4.69303,87623.9,0
+SWZ.US,D,20150608,000000,4.68557,4.68557,4.64345,4.65893,293121,0
+SWZ.US,D,20150609,000000,4.65494,4.66618,4.62448,4.63654,55486.6,0
+SWZ.US,D,20150610,000000,4.68246,4.7315,4.68246,4.70096,201676,0
+SWZ.US,D,20150611,000000,4.70894,4.71293,4.69697,4.69697,104480,0
+SWZ.US,D,20150612,000000,4.65893,4.66618,4.64345,4.65893,17994.5,0
+SWZ.US,D,20150615,000000,4.59752,4.64671,4.57546,4.63947,133260,0
+SWZ.US,D,20150616,000000,4.63239,4.65893,4.62448,4.65893,209411,0
+SWZ.US,D,20150617,000000,4.63947,4.65494,4.58246,4.63239,53460.6,0
+SWZ.US,D,20150618,000000,4.62448,4.66284,4.61648,4.63654,35208.2,0
+SWZ.US,D,20150619,000000,4.63947,4.651,4.63947,4.64345,24251.8,0
+SWZ.US,D,20150622,000000,4.68246,4.70894,4.66284,4.68557,109007,0
+SWZ.US,D,20150623,000000,4.67489,4.74711,4.67489,4.71991,78786.8,0
+SWZ.US,D,20150624,000000,4.66618,4.69303,4.651,4.65494,76931.5,0
+SWZ.US,D,20150625,000000,4.63947,4.66284,4.6125,4.61648,72498.9,0
+SWZ.US,D,20150626,000000,4.6125,4.62798,4.59752,4.60152,168727,0
+SWZ.US,D,20150629,000000,4.56291,4.58246,4.49841,4.50956,250613,0
+SWZ.US,D,20150630,000000,4.56291,4.56291,4.4629,4.48653,139870,0
+SWZ.US,D,20150701,000000,4.50336,4.53473,4.49532,4.52724,185945,0
+SWZ.US,D,20150702,000000,4.55411,4.56968,4.51038,4.55858,275354,0
+SWZ.US,D,20150706,000000,4.50336,4.50639,4.48326,4.49962,293696,0
+SWZ.US,D,20150707,000000,4.48326,4.50639,4.37722,4.50639,112590,0
+SWZ.US,D,20150708,000000,4.4439,4.45996,4.40459,4.44042,178557,0
+SWZ.US,D,20150709,000000,4.51877,4.52724,4.48326,4.49139,370112,0
+SWZ.US,D,20150710,000000,4.62057,4.64378,4.60511,4.62057,172189,0
+SWZ.US,D,20150713,000000,4.62836,4.68669,4.6125,4.67977,254976,0
+SWZ.US,D,20150714,000000,4.67172,4.69126,4.67172,4.68335,70232.2,0
+SWZ.US,D,20150715,000000,4.63996,4.63996,4.63288,4.63288,53522,0
+SWZ.US,D,20150716,000000,4.65983,4.66723,4.64378,4.66423,78709.5,0
+SWZ.US,D,20150717,000000,4.63996,4.70315,4.63996,4.66423,118447,0
+SWZ.US,D,20150720,000000,4.66423,4.66423,4.63654,4.65208,32603.8,0
+SWZ.US,D,20150721,000000,4.6125,4.64761,4.6125,4.63996,29800.6,0
+SWZ.US,D,20150722,000000,4.58579,4.59752,4.57405,4.58579,66738.9,0
+SWZ.US,D,20150723,000000,4.62448,4.64378,4.58938,4.60152,177796,0
+SWZ.US,D,20150724,000000,4.60511,4.6125,4.52724,4.56608,165316,0
+SWZ.US,D,20150727,000000,4.55411,4.56608,4.53076,4.53076,121760,0
+SWZ.US,D,20150728,000000,4.56608,4.66723,4.56608,4.65208,211927,0
+SWZ.US,D,20150729,000000,4.64761,4.6757,4.60511,4.6757,123791,0
+SWZ.US,D,20150730,000000,4.66723,4.66723,4.56968,4.64761,112590,0
+SWZ.US,D,20150731,000000,4.6757,4.67977,4.63288,4.64378,70557.6,0
+SWZ.US,D,20150803,000000,4.65983,4.85227,4.62836,4.67172,114002,0
+SWZ.US,D,20150804,000000,4.68335,4.75047,4.66723,4.74607,504347,0
+SWZ.US,D,20150805,000000,4.71512,4.74607,4.71113,4.72668,93229.2,0
+SWZ.US,D,20150806,000000,4.68669,4.68669,4.66723,4.68335,48824.1,0
+SWZ.US,D,20150807,000000,4.63288,4.63288,4.59752,4.63288,36680.4,0
+SWZ.US,D,20150810,000000,4.63288,4.6555,4.63288,4.6555,12482.6,0
+SWZ.US,D,20150811,000000,4.6125,4.6125,4.57405,4.59312,44513,0
+SWZ.US,D,20150812,000000,4.57806,4.60511,4.57806,4.60152,89918.8,0
+SWZ.US,D,20150813,000000,4.64761,4.64761,4.61648,4.61648,104691,0
+SWZ.US,D,20150814,000000,4.60152,4.61648,4.59752,4.61648,45084,0
+SWZ.US,D,20150817,000000,4.57806,4.61648,4.56163,4.58579,56545,0
+SWZ.US,D,20150818,000000,4.60152,4.60152,4.56968,4.59312,83551,0
+SWZ.US,D,20150819,000000,4.57405,4.57405,4.54972,4.56163,47121.1,0
+SWZ.US,D,20150820,000000,4.5467,4.5467,4.49532,4.50336,90427.1,0
+SWZ.US,D,20150821,000000,4.48326,4.51479,4.35784,4.38503,150798,0
+SWZ.US,D,20150824,000000,4.31086,4.35784,4.14185,4.27903,158069,0
+SWZ.US,D,20150825,000000,4.38503,4.51479,4.36565,4.36565,208614,0
+SWZ.US,D,20150826,000000,4.39718,4.40459,4.34221,4.39375,376221,0
+SWZ.US,D,20150827,000000,4.40067,4.49962,4.3891,4.39718,45596,0
+SWZ.US,D,20150828,000000,4.36175,4.37722,4.33422,4.33422,24451.9,0
+SWZ.US,D,20150831,000000,4.34985,4.3891,4.33422,4.33422,38966.7,0
+SWZ.US,D,20150901,000000,4.25555,4.29448,4.25555,4.26761,49925.5,0
+SWZ.US,D,20150902,000000,4.31884,4.32983,4.25962,4.2755,59349.5,0
+SWZ.US,D,20150903,000000,4.30694,4.31884,4.27903,4.29448,62151.5,0
+SWZ.US,D,20150904,000000,4.24815,4.25147,4.22811,4.23965,28781.4,0
+SWZ.US,D,20150908,000000,4.31884,4.3378,4.29448,4.3378,77182,0
+SWZ.US,D,20150909,000000,4.36565,4.36565,4.31884,4.31884,83295.6,0
+SWZ.US,D,20150910,000000,4.31483,4.32251,4.30237,4.31483,25482.1,0
+SWZ.US,D,20150911,000000,4.31086,4.33422,4.28307,4.33422,42534.9,0
+SWZ.US,D,20150914,000000,4.29838,4.29838,4.24373,4.26761,31331.7,0
+SWZ.US,D,20150915,000000,4.25962,4.30237,4.25962,4.30237,32094.3,0
+SWZ.US,D,20150916,000000,4.32251,4.34586,4.32251,4.3378,11716.4,0
+SWZ.US,D,20150917,000000,4.31086,4.38122,4.30237,4.36565,26567.6,0
+SWZ.US,D,20150918,000000,4.33422,4.33422,4.30694,4.30694,6109.92,0
+SWZ.US,D,20150921,000000,4.33422,4.36933,4.32251,4.32551,66223.2,0
+SWZ.US,D,20150922,000000,4.24373,4.25555,4.21271,4.25555,120732,0
+SWZ.US,D,20150923,000000,4.25555,4.25555,4.20481,4.21621,127107,0
+SWZ.US,D,20150924,000000,4.1851,4.20872,4.16938,4.20872,110429,0
+SWZ.US,D,20150925,000000,4.22412,4.25147,4.21621,4.24373,68775.9,0
+SWZ.US,D,20150928,000000,4.22412,4.24815,4.18063,4.1851,85143.6,0
+SWZ.US,D,20150929,000000,4.18063,4.21271,4.17346,4.20041,39225.8,0
+SWZ.US,D,20150930,000000,4.23608,4.29448,4.23176,4.26361,146209,0
+SWZ.US,D,20151001,000000,4.2755,4.2755,4.15733,4.21271,89918.8,0
+SWZ.US,D,20151002,000000,4.18852,4.23608,4.18852,4.23608,40497.9,0
+SWZ.US,D,20151005,000000,4.26361,4.30237,4.21972,4.2755,130727,0
+SWZ.US,D,20151006,000000,4.28307,4.32983,4.28307,4.32551,36934.6,0
+SWZ.US,D,20151007,000000,4.34221,4.34985,4.29096,4.32551,61640.7,0
+SWZ.US,D,20151008,000000,4.32251,4.34586,4.32251,4.34586,40246.2,0
+SWZ.US,D,20151009,000000,4.3891,4.3891,4.32251,4.34586,103928,0
+SWZ.US,D,20151012,000000,4.32251,4.37722,4.32251,4.35784,37812.5,0
+SWZ.US,D,20151013,000000,4.32983,4.37371,4.32983,4.35784,35149.2,0
+SWZ.US,D,20151014,000000,4.37722,4.37722,4.32551,4.34985,37191.2,0
+SWZ.US,D,20151015,000000,4.32983,4.3891,4.31884,4.38503,47376.5,0
+SWZ.US,D,20151016,000000,4.36933,4.42445,4.36933,4.41264,38459.6,0
+SWZ.US,D,20151019,000000,4.40067,4.42055,4.3891,4.41664,22699.8,0
+SWZ.US,D,20151020,000000,4.40459,4.40459,4.36175,4.36933,19901.4,0
+SWZ.US,D,20151021,000000,4.38503,4.40067,4.36933,4.39718,8919.31,0
+SWZ.US,D,20151022,000000,4.37722,4.40067,4.26761,4.40067,44068.5,0
+SWZ.US,D,20151023,000000,4.40459,4.40459,4.36933,4.38122,68011,0
+SWZ.US,D,20151026,000000,4.3891,4.3891,4.35425,4.36565,60113.2,0
+SWZ.US,D,20151027,000000,4.34221,4.36565,4.33422,4.35425,21909,0
+SWZ.US,D,20151028,000000,4.34985,4.35784,4.30237,4.33422,73360.8,0
+SWZ.US,D,20151029,000000,4.27903,4.3378,4.27903,4.31483,70046.8,0
+SWZ.US,D,20151030,000000,4.31086,4.32551,4.29838,4.32551,42790.3,0
+SWZ.US,D,20151102,000000,4.35425,4.37371,4.34221,4.36933,54482.2,0
+SWZ.US,D,20151103,000000,4.32551,4.34985,4.32251,4.3378,92971.3,0
+SWZ.US,D,20151104,000000,4.34985,4.36565,4.31483,4.33422,173649,0
+SWZ.US,D,20151105,000000,4.34985,4.39718,4.32251,4.39718,86093.9,0
+SWZ.US,D,20151106,000000,4.35425,4.35425,4.31086,4.35425,68775.9,0
+SWZ.US,D,20151109,000000,4.31884,4.31884,4.28756,4.28756,97772.3,0
+SWZ.US,D,20151110,000000,4.26761,4.27903,4.23608,4.26761,81001.9,0
+SWZ.US,D,20151111,000000,4.28756,4.29096,4.24373,4.25962,22416.1,0
+SWZ.US,D,20151112,000000,4.21972,4.24815,4.20481,4.23176,66993.1,0
+SWZ.US,D,20151113,000000,4.19252,4.19633,4.17346,4.1851,65973.9,0
+SWZ.US,D,20151116,000000,4.20041,4.25147,4.19252,4.23965,44068.5,0
+SWZ.US,D,20151117,000000,4.22412,4.23176,4.17346,4.21972,262873,0
+SWZ.US,D,20151118,000000,4.22412,4.29096,4.22412,4.2755,44829.8,0
+SWZ.US,D,20151119,000000,4.27903,4.31086,4.2755,4.29448,67755.6,0
+SWZ.US,D,20151120,000000,4.29096,4.30694,4.23176,4.27103,150798,0
+SWZ.US,D,20151123,000000,4.21621,4.23965,4.21621,4.23176,69791.4,0
+SWZ.US,D,20151124,000000,4.20481,4.22811,4.18852,4.21621,55274.2,0
+SWZ.US,D,20151125,000000,4.23965,4.26361,4.22412,4.24373,93229.2,0
+SWZ.US,D,20151127,000000,4.24373,4.24373,4.20872,4.20872,28020.2,0
+SWZ.US,D,20151130,000000,4.24373,4.25147,4.1851,4.20872,79727.4,0
+SWZ.US,D,20151201,000000,4.23176,4.23176,4.19633,4.21621,153672,0
+SWZ.US,D,20151202,000000,4.23176,4.23176,4.20041,4.20041,118452,0
+SWZ.US,D,20151203,000000,4.23965,4.25962,4.22412,4.25147,127027,0
+SWZ.US,D,20151204,000000,4.23608,4.32983,4.22412,4.29448,219822,0
+SWZ.US,D,20151207,000000,4.28756,4.29096,4.26761,4.28307,188238,0
+SWZ.US,D,20151208,000000,4.25555,4.2755,4.24815,4.2755,125282,0
+SWZ.US,D,20151209,000000,4.2755,4.27903,4.23176,4.24815,92717.1,0
+SWZ.US,D,20151210,000000,4.24815,4.26361,4.21972,4.25555,49416,0
+SWZ.US,D,20151211,000000,4.22412,4.23608,4.18852,4.18852,150798,0
+SWZ.US,D,20151214,000000,4.19252,4.23965,4.14934,4.1851,208743,0
+SWZ.US,D,20151215,000000,4.1851,4.23176,4.1851,4.20872,145190,0
+SWZ.US,D,20151216,000000,4.25555,4.26361,4.22811,4.25962,56800.4,0
+SWZ.US,D,20151217,000000,4.25147,4.27903,4.22412,4.24373,166588,0
+SWZ.US,D,20151218,000000,4.25514,4.31712,4.21801,4.24707,199915,0
+SWZ.US,D,20151221,000000,4.27583,4.29595,4.27583,4.28788,102888,0
+SWZ.US,D,20151222,000000,4.31305,4.31305,4.24707,4.28388,102369,0
+SWZ.US,D,20151223,000000,4.3413,4.3413,4.29595,4.31305,167413,0
+SWZ.US,D,20151224,000000,4.29595,4.36175,4.29595,4.35377,34539,0
+SWZ.US,D,20151228,000000,4.33684,4.34366,4.3211,4.32852,65353.8,0
+SWZ.US,D,20151229,000000,4.34935,4.37371,4.34586,4.36175,106385,0
+SWZ.US,D,20151230,000000,4.35784,4.38202,4.35784,4.37371,44391.5,0
+SWZ.US,D,20151231,000000,4.35784,4.35784,4.25187,4.3211,70442.2,0
+SWZ.US,D,20160104,000000,4.28788,4.28788,4.23486,4.28788,70081.2,0
+SWZ.US,D,20160105,000000,4.25514,4.37371,4.25514,4.31712,98749.7,0
+SWZ.US,D,20160106,000000,4.25123,4.27583,4.19374,4.2268,75036.9,0
+SWZ.US,D,20160107,000000,4.16498,4.19764,4.12458,4.13478,85402.6,0
+SWZ.US,D,20160108,000000,4.13224,4.16124,4.11596,4.11596,33756.8,0
+SWZ.US,D,20160111,000000,4.12842,4.14854,4.10814,4.11596,72797.2,0
+SWZ.US,D,20160112,000000,4.16124,4.17769,4.07524,4.16938,110586,0
+SWZ.US,D,20160113,000000,4.16124,4.18941,4.10814,4.12312,64587.6,0
+SWZ.US,D,20160114,000000,4.11596,4.16498,4.08778,4.13224,45767.9,0
+SWZ.US,D,20160115,000000,4.05488,4.08352,3.90356,3.95674,151936,0
+SWZ.US,D,20160119,000000,3.99746,4.02206,3.96488,3.98531,108515,0
+SWZ.US,D,20160120,000000,3.91984,3.96034,3.85428,3.86244,161344,0
+SWZ.US,D,20160121,000000,3.87897,3.8911,3.85029,3.86651,88312.7,0
+SWZ.US,D,20160122,000000,3.932,3.98141,3.92798,3.95266,76333.5,0
+SWZ.US,D,20160125,000000,3.98531,4.02206,3.92384,4.00161,146370,0
+SWZ.US,D,20160126,000000,4.03036,4.10007,3.99753,4.07524,94320.7,0
+SWZ.US,D,20160127,000000,4.0469,4.06735,4.00576,4.03452,54457.6,0
+SWZ.US,D,20160128,000000,4.03452,4.05488,4.00992,4.03036,43535.6,0
+SWZ.US,D,20160129,000000,4.01816,4.07099,4.01816,4.06319,39293.3,0
+SWZ.US,D,20160201,000000,4.0469,4.06735,4.01821,4.06735,21723.6,0
+SWZ.US,D,20160202,000000,4.03036,4.03036,4.00992,4.00992,27201.2,0
+SWZ.US,D,20160203,000000,4.06735,4.06735,4.01816,4.0587,72463.3,0
+SWZ.US,D,20160204,000000,4.00576,4.03843,4.00161,4.03036,52624.4,0
+SWZ.US,D,20160205,000000,4.0469,4.0469,3.9771,4.00992,43735.8,0
+SWZ.US,D,20160208,000000,3.932,3.94835,3.92798,3.94429,40726.3,0
+SWZ.US,D,20160209,000000,3.90764,3.91179,3.86651,3.90764,74699.2,0
+SWZ.US,D,20160210,000000,3.95266,3.96888,3.95266,3.95674,15101.6,0
+SWZ.US,D,20160211,000000,3.90356,3.90886,3.88091,3.90356,29462.9,0
+SWZ.US,D,20160212,000000,3.92384,3.92384,3.90936,3.91984,20061,0
+SWZ.US,D,20160216,000000,3.94429,3.96488,3.89924,3.95266,60336.7,0
+SWZ.US,D,20160217,000000,3.9771,3.9771,3.95234,3.97293,41119.2,0
+SWZ.US,D,20160218,000000,3.98531,3.98531,3.93606,3.94028,71058.6,0
+SWZ.US,D,20160219,000000,3.96073,3.96888,3.94429,3.96073,18861.4,0
+SWZ.US,D,20160222,000000,3.96073,3.98526,3.95266,3.96488,365696,0
+SWZ.US,D,20160223,000000,3.93606,3.9499,3.90356,3.90764,51227.1,0
+SWZ.US,D,20160224,000000,3.89518,3.94429,3.88711,3.932,19955.4,0
+SWZ.US,D,20160225,000000,3.93606,3.9771,3.93606,3.96488,11257.1,0
+SWZ.US,D,20160226,000000,3.98939,3.98939,3.89518,3.96888,115971,0
+SWZ.US,D,20160229,000000,3.94028,3.9771,3.92798,3.92798,104341,0
+SWZ.US,D,20160301,000000,3.98939,4.03452,3.97293,4.01816,87396.7,0
+SWZ.US,D,20160302,000000,4.02206,4.0469,4.00992,4.03036,92503.5,0
+SWZ.US,D,20160303,000000,4.00161,4.06735,4.00161,4.06319,85655.6,0
+SWZ.US,D,20160304,000000,4.05065,4.08352,4.05065,4.0587,30951.1,0
+SWZ.US,D,20160307,000000,4.06319,4.0916,4.05023,4.08352,201083,0
+SWZ.US,D,20160308,000000,4.07099,4.08778,4.05065,4.06319,136304,0
+SWZ.US,D,20160309,000000,4.06319,4.0916,4.03461,4.07099,88220.6,0
+SWZ.US,D,20160310,000000,4.0916,4.12199,4.07955,4.10383,50643.8,0
+SWZ.US,D,20160311,000000,4.12409,4.15293,4.12409,4.1412,99703.8,0
+SWZ.US,D,20160314,000000,4.13682,4.14071,4.1202,4.13682,40955.9,0
+SWZ.US,D,20160315,000000,4.10814,4.11369,4.10383,4.10814,22009.7,0
+SWZ.US,D,20160316,000000,4.07915,4.12842,4.07524,4.12842,53168.4,0
+SWZ.US,D,20160317,000000,4.12842,4.17769,4.12842,4.17384,81544.7,0
+SWZ.US,D,20160318,000000,4.14071,4.14854,4.13632,4.14071,72299.9,0
+SWZ.US,D,20160321,000000,4.14071,4.17346,4.14071,4.16498,23495.4,0
+SWZ.US,D,20160322,000000,4.11156,4.16498,4.11156,4.15684,68744,0
+SWZ.US,D,20160323,000000,4.14422,4.16498,4.14422,4.14422,15859.2,0
+SWZ.US,D,20160324,000000,4.0916,4.11156,4.0916,4.10383,30062.1,0
+SWZ.US,D,20160328,000000,4.11596,4.13224,4.11596,4.1202,19956.7,0
+SWZ.US,D,20160329,000000,4.10814,4.16498,4.09779,4.15684,62470.8,0
+SWZ.US,D,20160330,000000,4.17384,4.20652,4.14422,4.15684,68907.3,0
+SWZ.US,D,20160331,000000,4.17384,4.19764,4.14422,4.16498,57366.5,0
+SWZ.US,D,20160401,000000,4.014,4.12842,4.014,4.12842,89431.3,0
+SWZ.US,D,20160404,000000,4.13224,4.14071,4.1202,4.1202,112246,0
+SWZ.US,D,20160405,000000,4.09779,4.10007,4.08778,4.0916,47769.4,0
+SWZ.US,D,20160406,000000,4.10814,4.18545,4.10814,4.17384,70013.6,0
+SWZ.US,D,20160407,000000,4.15684,4.16498,4.13224,4.1403,49936.6,0
+SWZ.US,D,20160408,000000,4.17769,4.18941,4.17769,4.18941,8258.71,0
+SWZ.US,D,20160411,000000,4.19374,4.20205,4.17384,4.18152,68817.7,0
+SWZ.US,D,20160412,000000,4.17769,4.21443,4.17769,4.20652,54515.3,0
+SWZ.US,D,20160413,000000,4.21801,4.25962,4.21801,4.24707,150167,0
+SWZ.US,D,20160414,000000,4.25514,4.27152,4.25514,4.26361,20914.4,0
+SWZ.US,D,20160415,000000,4.25123,4.25962,4.23089,4.24278,21869.7,0
+SWZ.US,D,20160418,000000,4.25123,4.28388,4.25123,4.27583,16874.7,0
+SWZ.US,D,20160419,000000,4.31712,4.33684,4.31712,4.3317,51787,0
+SWZ.US,D,20160420,000000,4.32402,4.33684,4.3211,4.3211,13453.8,0
+SWZ.US,D,20160421,000000,4.27583,4.28388,4.25514,4.25962,61739,0
+SWZ.US,D,20160422,000000,4.24278,4.24278,4.23486,4.24278,10386.6,0
+SWZ.US,D,20160425,000000,4.23886,4.24145,4.2268,4.2268,19404.1,0
+SWZ.US,D,20160426,000000,4.25123,4.25123,4.23089,4.23486,39180.4,0
+SWZ.US,D,20160427,000000,4.23486,4.27021,4.23486,4.27021,79103.6,0
+SWZ.US,D,20160428,000000,4.27583,4.29188,4.25962,4.25962,44332.5,0
+SWZ.US,D,20160429,000000,4.24278,4.27583,4.23886,4.24278,93426.8,0
+SWZ.US,D,20160502,000000,4.27583,4.29188,4.27152,4.29007,29363.5,0
+SWZ.US,D,20160503,000000,4.27583,4.27583,4.23089,4.25123,58476.5,0
+SWZ.US,D,20160504,000000,4.23089,4.23089,4.18545,4.19374,93984.3,0
+SWZ.US,D,20160505,000000,4.17384,4.17384,4.15684,4.17384,35743.5,0
+SWZ.US,D,20160506,000000,4.14071,4.15684,4.13224,4.14854,28170,0
+SWZ.US,D,20160509,000000,4.17384,4.19374,4.16498,4.17769,63427.3,0
+SWZ.US,D,20160510,000000,4.18152,4.21051,4.18152,4.21051,55864.8,0
+SWZ.US,D,20160511,000000,4.19764,4.21801,4.19764,4.19846,18710.4,0
+SWZ.US,D,20160512,000000,4.22247,4.23486,4.20237,4.20774,35983,0
+SWZ.US,D,20160513,000000,4.20652,4.20774,4.18545,4.19374,56470.1,0
+SWZ.US,D,20160516,000000,4.18545,4.21051,4.18545,4.19764,54318.9,0
+SWZ.US,D,20160517,000000,4.22247,4.22247,4.17769,4.18152,55425.2,0
+SWZ.US,D,20160518,000000,4.18941,4.20384,4.15684,4.16124,33589.8,0
+SWZ.US,D,20160519,000000,4.15293,4.16124,4.14422,4.15293,87352.5,0
+SWZ.US,D,20160520,000000,4.16938,4.17384,4.16498,4.16498,33643.8,0
+SWZ.US,D,20160523,000000,4.14422,4.17384,4.14422,4.16498,49133.5,0
+SWZ.US,D,20160524,000000,4.16938,4.21051,4.16938,4.20205,42081.8,0
+SWZ.US,D,20160525,000000,4.20205,4.2268,4.20205,4.21801,19288.7,0
+SWZ.US,D,20160526,000000,4.21801,4.25962,4.21443,4.25962,27960,0
+SWZ.US,D,20160527,000000,4.27152,4.27981,4.25962,4.27152,67694.2,0
+SWZ.US,D,20160531,000000,4.26761,4.26761,4.2237,4.23486,76230.4,0
+SWZ.US,D,20160601,000000,4.25123,4.25123,4.23258,4.25123,34503.4,0
+SWZ.US,D,20160602,000000,4.23886,4.27583,4.23886,4.27452,37810,0
+SWZ.US,D,20160603,000000,4.27152,4.30033,4.26761,4.29188,37746.2,0
+SWZ.US,D,20160606,000000,4.33292,4.33292,4.30866,4.32402,16194.5,0
+SWZ.US,D,20160607,000000,4.33684,4.37371,4.33684,4.34935,81275.7,0
+SWZ.US,D,20160608,000000,4.34935,4.37853,4.34935,4.37371,41044.3,0
+SWZ.US,D,20160609,000000,4.33292,4.33292,4.30417,4.3211,46814.1,0
+SWZ.US,D,20160610,000000,4.26361,4.26361,4.22501,4.23089,80015.9,0
+SWZ.US,D,20160613,000000,4.21051,4.21051,4.15293,4.17384,136105,0
+SWZ.US,D,20160614,000000,4.14071,4.14854,4.12842,4.13682,55827.9,0
+SWZ.US,D,20160615,000000,4.17419,4.17419,4.14854,4.15293,27066.1,0
+SWZ.US,D,20160616,000000,4.10814,4.15293,4.10007,4.15293,52425.5,0
+SWZ.US,D,20160617,000000,4.18152,4.20205,4.18152,4.19764,23669.8,0
+SWZ.US,D,20160620,000000,4.27152,4.29595,4.23886,4.24278,43950.7,0
+SWZ.US,D,20160621,000000,4.25962,4.27583,4.25962,4.25962,51849.6,0
+SWZ.US,D,20160622,000000,4.27152,4.30033,4.18941,4.28388,83805.2,0
+SWZ.US,D,20160623,000000,4.33292,4.36973,4.3211,4.36606,171752,0
+SWZ.US,D,20160624,000000,4.11596,4.18941,4.0916,4.10978,217199,0
+SWZ.US,D,20160627,000000,4.0916,4.10383,4.02206,4.05715,107887,0
+SWZ.US,D,20160628,000000,4.13682,4.15684,4.11156,4.13682,70244.5,0
+SWZ.US,D,20160629,000000,4.19374,4.20205,4.18152,4.18941,36809.3,0
+SWZ.US,D,20160630,000000,4.19374,4.24278,4.16124,4.23486,79526,0
+SWZ.US,D,20160701,000000,4.21408,4.25034,4.21408,4.2268,19364.8,0
+SWZ.US,D,20160705,000000,4.13682,4.18152,4.13682,4.16938,49999.2,0
+SWZ.US,D,20160706,000000,4.24186,4.27192,4.23089,4.26841,62877.2,0
+SWZ.US,D,20160707,000000,4.25913,4.2847,4.25474,4.27192,80514.5,0
+SWZ.US,D,20160708,000000,4.2803,4.33136,4.2803,4.3229,63889,0
+SWZ.US,D,20160711,000000,4.34008,4.36125,4.34008,4.35294,66839.6,0
+SWZ.US,D,20160712,000000,4.37371,4.38252,4.34008,4.34472,67814.5,0
+SWZ.US,D,20160713,000000,4.34864,4.36297,4.34864,4.34864,51121.5,0
+SWZ.US,D,20160714,000000,4.36565,4.39246,4.36565,4.37371,57457.3,0
+SWZ.US,D,20160715,000000,4.34529,4.36125,4.34529,4.35294,12478.9,0
+SWZ.US,D,20160718,000000,4.33576,4.37012,4.33576,4.36565,22829.9,0
+SWZ.US,D,20160719,000000,4.34008,4.42545,4.33136,4.39578,257742,0
+SWZ.US,D,20160720,000000,4.39978,4.40824,4.39139,4.39798,71800.2,0
+SWZ.US,D,20160721,000000,4.39978,4.41664,4.38252,4.3871,36684.1,0
+SWZ.US,D,20160722,000000,4.41036,4.41036,4.3782,4.3782,44001,0
+SWZ.US,D,20160725,000000,4.39578,4.39578,4.36565,4.38032,66956.2,0
+SWZ.US,D,20160726,000000,4.38252,4.38252,4.36565,4.36565,18106.3,0
+SWZ.US,D,20160727,000000,4.36973,4.3782,4.35727,4.3782,50631.6,0
+SWZ.US,D,20160728,000000,4.38252,4.38252,4.33576,4.34864,41400.4,0
+SWZ.US,D,20160729,000000,4.3782,4.41664,4.3782,4.41427,77198,0
+SWZ.US,D,20160801,000000,4.42545,4.42545,4.39978,4.40824,114245,0
+SWZ.US,D,20160802,000000,4.39978,4.40369,4.37371,4.39578,72879.5,0
+SWZ.US,D,20160803,000000,4.36973,4.3782,4.35294,4.35727,84160,0
+SWZ.US,D,20160804,000000,4.36125,4.3782,4.36125,4.37371,48304.7,0
+SWZ.US,D,20160805,000000,4.3782,4.41664,4.3782,4.41664,80526.7,0
+SWZ.US,D,20160808,000000,4.39139,4.39139,4.36973,4.38252,97695,0
+SWZ.US,D,20160809,000000,4.39685,4.42095,4.39578,4.40824,139846,0
+SWZ.US,D,20160810,000000,4.43351,4.45607,4.42545,4.42943,63578.3,0
+SWZ.US,D,20160811,000000,4.46739,4.47626,4.45108,4.45905,79887,0
+SWZ.US,D,20160812,000000,4.45516,4.50998,4.45516,4.47626,59840.7,0
+SWZ.US,D,20160815,000000,4.46739,4.48896,4.3229,4.48465,136128,0
+SWZ.US,D,20160816,000000,4.45516,4.49801,4.45516,4.49353,76038.8,0
+SWZ.US,D,20160817,000000,4.47186,4.47978,4.44001,4.47186,81898.3,0
+SWZ.US,D,20160818,000000,4.47626,4.49353,4.44229,4.49353,93151.8,0
+SWZ.US,D,20160819,000000,4.45516,4.47626,4.4502,4.47626,27601.5,0
+SWZ.US,D,20160822,000000,4.46739,4.48896,4.45516,4.48465,45343.1,0
+SWZ.US,D,20160823,000000,4.49801,4.50231,4.48016,4.50231,61142.2,0
+SWZ.US,D,20160824,000000,4.48896,4.49353,4.47756,4.48016,154391,0
+SWZ.US,D,20160825,000000,4.45516,4.46739,4.36565,4.43351,94680.5,0
+SWZ.US,D,20160826,000000,4.44661,4.45905,4.39978,4.42095,178705,0
+SWZ.US,D,20160829,000000,4.44229,4.45108,4.40157,4.45108,168575,0
+SWZ.US,D,20160830,000000,4.42943,4.43789,4.41664,4.42943,95736.5,0
+SWZ.US,D,20160831,000000,4.41664,4.44229,4.41217,4.44229,71065.9,0
+SWZ.US,D,20160901,000000,4.43351,4.43351,4.40418,4.42545,41417.6,0
+SWZ.US,D,20160902,000000,4.46339,4.48016,4.46339,4.47626,28467.1,0
+SWZ.US,D,20160906,000000,4.48016,4.5361,4.48016,4.53204,16250.9,0
+SWZ.US,D,20160907,000000,4.53204,4.5361,4.50231,4.52325,28073,0
+SWZ.US,D,20160908,000000,4.51877,4.52538,4.51877,4.51877,7001.36,0
+SWZ.US,D,20160909,000000,4.46739,4.48465,4.46339,4.47929,88174,0
+SWZ.US,D,20160912,000000,4.45516,4.5077,4.45108,4.47626,148940,0
+SWZ.US,D,20160913,000000,4.45809,4.46739,4.42095,4.43789,43610.5,0
+SWZ.US,D,20160914,000000,4.41664,4.45516,4.41664,4.45108,38669.6,0
+SWZ.US,D,20160915,000000,4.46339,4.48653,4.45108,4.48465,51507,0
+SWZ.US,D,20160916,000000,4.45516,4.45516,4.42013,4.43351,32931.7,0
+SWZ.US,D,20160919,000000,4.44661,4.44661,4.40369,4.42095,139256,0
+SWZ.US,D,20160920,000000,4.43351,4.45516,4.43351,4.45516,299005,0
+SWZ.US,D,20160921,000000,4.46339,4.47626,4.45108,4.47186,85875.4,0
+SWZ.US,D,20160922,000000,4.46339,4.55273,4.46339,4.55273,94087.4,0
+SWZ.US,D,20160923,000000,4.51437,4.56127,4.50998,4.55273,176899,0
+SWZ.US,D,20160926,000000,4.48896,4.56568,4.48896,4.56568,143557,0
+SWZ.US,D,20160927,000000,4.52755,4.57854,4.46739,4.57463,121822,0
+SWZ.US,D,20160928,000000,4.56568,4.60819,4.55598,4.60819,379909,0
+SWZ.US,D,20160929,000000,4.6041,4.6041,4.5361,4.57008,152387,0
+SWZ.US,D,20160930,000000,4.54832,4.56127,4.53204,4.54832,73656.8,0
+SWZ.US,D,20161003,000000,4.54018,4.54832,4.5361,4.54832,49122.5,0
+SWZ.US,D,20161004,000000,4.57008,4.57008,4.55721,4.56127,38081.4,0
+SWZ.US,D,20161005,000000,4.57008,4.57854,4.5532,4.57854,46373.3,0
+SWZ.US,D,20161006,000000,4.55721,4.56127,4.54832,4.55273,52574.1,0
+SWZ.US,D,20161007,000000,4.5361,4.54443,4.50998,4.54443,74404.5,0
+SWZ.US,D,20161010,000000,4.52755,4.54832,4.52755,4.54832,16885.7,0
+SWZ.US,D,20161011,000000,4.53204,4.5361,4.50597,4.53204,39994.4,0
+SWZ.US,D,20161012,000000,4.52325,4.52325,4.48896,4.48896,29481.3,0
+SWZ.US,D,20161013,000000,4.45905,4.47626,4.43659,4.46925,82301,0
+SWZ.US,D,20161014,000000,4.51877,4.51877,4.48016,4.48465,65760.3,0
+SWZ.US,D,20161017,000000,4.49801,4.49801,4.45905,4.46166,44863,0
+SWZ.US,D,20161018,000000,4.47626,4.47626,4.45905,4.45905,98009.3,0
+SWZ.US,D,20161019,000000,4.48896,4.49441,4.46739,4.47064,33817,0
+SWZ.US,D,20161020,000000,4.45905,4.47186,4.44229,4.47186,71336.1,0
+SWZ.US,D,20161021,000000,4.46739,4.46739,4.4347,4.44661,45052.1,0
+SWZ.US,D,20161024,000000,4.41664,4.43351,4.40369,4.42095,71713,0
+SWZ.US,D,20161025,000000,4.39139,4.40824,4.3871,4.40824,40939.9,0
+SWZ.US,D,20161026,000000,4.3782,4.40369,4.36973,4.40369,90573.2,0
+SWZ.US,D,20161027,000000,4.41664,4.44661,4.41217,4.43789,104984,0
+SWZ.US,D,20161028,000000,4.43789,4.44661,4.40824,4.44661,78190.1,0
+SWZ.US,D,20161031,000000,4.44661,4.44842,4.42095,4.42095,44540,0
+SWZ.US,D,20161101,000000,4.43351,4.44661,4.42095,4.43351,233852,0
+SWZ.US,D,20161102,000000,4.44661,4.45516,4.43563,4.44229,60528.3,0
+SWZ.US,D,20161103,000000,4.44661,4.44661,4.43351,4.44661,74878.5,0
+SWZ.US,D,20161104,000000,4.42095,4.44709,4.40824,4.40824,51492.3,0
+SWZ.US,D,20161107,000000,4.45905,4.50998,4.45905,4.50597,39085.8,0
+SWZ.US,D,20161108,000000,4.50998,4.52325,4.44229,4.45108,132943,0
+SWZ.US,D,20161109,000000,4.47186,4.50998,4.45905,4.46739,70836.3,0
+SWZ.US,D,20161110,000000,4.47186,4.50998,4.45671,4.46339,117407,0
+SWZ.US,D,20161111,000000,4.45779,4.46216,4.43351,4.43789,74971.8,0
+SWZ.US,D,20161114,000000,4.38252,4.39189,4.36973,4.36973,76145.7,0
+SWZ.US,D,20161115,000000,4.33136,4.3413,4.27192,4.34008,110414,0
+SWZ.US,D,20161116,000000,4.32681,4.35294,4.28862,4.34864,46766.2,0
+SWZ.US,D,20161117,000000,4.34008,4.36125,4.34008,4.34807,92779.7,0
+SWZ.US,D,20161118,000000,4.34008,4.34008,4.32681,4.33576,38600.8,0
+SWZ.US,D,20161121,000000,4.29309,4.3158,4.2803,4.30603,104811,0
+SWZ.US,D,20161122,000000,4.27583,4.2847,4.25913,4.26361,156927,0
+SWZ.US,D,20161123,000000,4.24186,4.25474,4.23795,4.24634,90774.6,0
+SWZ.US,D,20161125,000000,4.29309,4.29309,4.26761,4.27192,20503.1,0
+SWZ.US,D,20161128,000000,4.26761,4.26761,4.23795,4.24186,102435,0
+SWZ.US,D,20161129,000000,4.25081,4.25081,4.21271,4.21621,133116,0
+SWZ.US,D,20161130,000000,4.23649,4.23795,4.20384,4.20384,212629,0
+SWZ.US,D,20161201,000000,4.18249,4.25555,4.16124,4.16979,348346,0
+SWZ.US,D,20161202,000000,4.19952,4.19952,4.14813,4.16124,266455,0
+SWZ.US,D,20161205,000000,4.19074,4.19074,4.15684,4.16979,618308,0
+SWZ.US,D,20161206,000000,4.18623,4.21271,4.17419,4.21271,561197,0
+SWZ.US,D,20161207,000000,4.19512,4.24186,4.19512,4.24186,149712,0
+SWZ.US,D,20161208,000000,4.19512,4.2294,4.19512,4.22501,112656,0
+SWZ.US,D,20161209,000000,4.23795,4.27192,4.23795,4.27192,176823,0
+SWZ.US,D,20161212,000000,4.23795,4.25693,4.22501,4.25474,168810,0
+SWZ.US,D,20161213,000000,4.28862,4.31931,4.28862,4.31931,102342,0
+SWZ.US,D,20161214,000000,4.29309,4.3229,4.27583,4.27583,133650,0
+SWZ.US,D,20161215,000000,4.27583,4.2971,4.27192,4.2847,230991,0
+SWZ.US,D,20161216,000000,4.2803,4.31012,4.2803,4.30603,47365.4,0
+SWZ.US,D,20161219,000000,4.33619,4.3383,4.29309,4.30148,284401,0
+SWZ.US,D,20161220,000000,4.2971,4.31395,4.29309,4.30603,278834,0
+SWZ.US,D,20161221,000000,4.30603,4.31931,4.28862,4.31035,256243,0
+SWZ.US,D,20161222,000000,4.30148,4.3229,4.28422,4.31483,215164,0
+SWZ.US,D,20161223,000000,4.30603,4.32721,4.2971,4.3229,169050,0
+SWZ.US,D,20161227,000000,4.3317,4.3378,4.31931,4.32721,228318,0
+SWZ.US,D,20161228,000000,4.32721,4.33619,4.31931,4.32721,107182,0
+SWZ.US,D,20161229,000000,4.34497,4.37055,4.33202,4.37055,405790,0
+SWZ.US,D,20161230,000000,4.40067,4.40067,4.36216,4.39685,263989,0
+SWZ.US,D,20170103,000000,4.41362,4.41836,4.38349,4.40067,78808.9,0
+SWZ.US,D,20170104,000000,4.40067,4.47845,4.40067,4.45671,201657,0
+SWZ.US,D,20170105,000000,4.47845,4.51689,4.47413,4.5125,77698.9,0
+SWZ.US,D,20170106,000000,4.49139,4.50818,4.47845,4.50419,42954.9,0
+SWZ.US,D,20170109,000000,4.50419,4.51689,4.47413,4.51689,64614.7,0
+SWZ.US,D,20170110,000000,4.50419,4.52136,4.50419,4.52136,33623,0
+SWZ.US,D,20170111,000000,4.52136,4.53865,4.50419,4.53865,63347.5,0
+SWZ.US,D,20170112,000000,4.53865,4.54312,4.52586,4.53032,37957.4,0
+SWZ.US,D,20170113,000000,4.55598,4.55999,4.54312,4.54753,38031.1,0
+SWZ.US,D,20170117,000000,4.51689,4.54312,4.51689,4.53416,77728.4,0
+SWZ.US,D,20170118,000000,4.53865,4.54753,4.53865,4.54312,130243,0
+SWZ.US,D,20170119,000000,4.53416,4.54753,4.51689,4.54753,45433.9,0
+SWZ.US,D,20170120,000000,4.55999,4.56436,4.53076,4.54312,38904.1,0
+SWZ.US,D,20170123,000000,4.52586,4.54753,4.52586,4.54312,14139,0
+SWZ.US,D,20170124,000000,4.51689,4.5687,4.51689,4.55999,127247,0
+SWZ.US,D,20170125,000000,4.59027,4.62015,4.58832,4.59874,92102,0
+SWZ.US,D,20170126,000000,4.59434,4.62015,4.59434,4.60323,52227.8,0
+SWZ.US,D,20170127,000000,4.60721,4.62015,4.60323,4.62015,32327.6,0
+SWZ.US,D,20170130,000000,4.59027,4.61569,4.56436,4.60323,63170.7,0
+SWZ.US,D,20170131,000000,4.62887,4.62887,4.58635,4.60323,86376.4,0
+SWZ.US,D,20170201,000000,4.64574,4.64574,4.62015,4.64131,50864.9,0
+SWZ.US,D,20170202,000000,4.62015,4.64574,4.62015,4.64574,62171.2,0
+SWZ.US,D,20170203,000000,4.65015,4.68068,4.64574,4.68068,167043,0
+SWZ.US,D,20170206,000000,4.64574,4.67538,4.64574,4.66819,43819.3,0
+SWZ.US,D,20170207,000000,4.65893,4.68068,4.65893,4.67172,12131.4,0
+SWZ.US,D,20170208,000000,4.66331,4.69745,4.64131,4.69303,68060.1,0
+SWZ.US,D,20170209,000000,4.68906,4.71512,4.6762,4.71512,48732,0
+SWZ.US,D,20170210,000000,4.69745,4.70617,4.68467,4.70617,49736.4,0
+SWZ.US,D,20170213,000000,4.68906,4.7051,4.68467,4.69303,177987,0
+SWZ.US,D,20170214,000000,4.68068,4.68906,4.6762,4.68467,23495.4,0
+SWZ.US,D,20170215,000000,4.68335,4.69303,4.6762,4.69303,116127,0
+SWZ.US,D,20170216,000000,4.68467,4.74517,4.68467,4.71512,91574,0
+SWZ.US,D,20170217,000000,4.71064,4.72792,4.69745,4.70617,50150.2,0
+SWZ.US,D,20170221,000000,4.69745,4.74918,4.69745,4.73636,84950.8,0
+SWZ.US,D,20170222,000000,4.72351,4.74036,4.71031,4.72792,60178.3,0
+SWZ.US,D,20170223,000000,4.72619,4.74086,4.7253,4.73636,28502.7,0
+SWZ.US,D,20170224,000000,4.68068,4.72792,4.66375,4.72792,56392.8,0
+SWZ.US,D,20170227,000000,4.69745,4.72792,4.68557,4.72792,37306.6,0
+SWZ.US,D,20170228,000000,4.71512,4.74867,4.71512,4.74517,62071.7,0
+SWZ.US,D,20170301,000000,4.73636,4.78372,4.73636,4.76708,84926.2,0
+SWZ.US,D,20170302,000000,4.76708,4.77132,4.75372,4.77132,33875.9,0
+SWZ.US,D,20170303,000000,4.75812,4.78827,4.75812,4.78827,126492,0
+SWZ.US,D,20170306,000000,4.74918,4.77937,4.74918,4.77499,60222.5,0
+SWZ.US,D,20170307,000000,4.75316,4.75812,4.74517,4.74517,124824,0
+SWZ.US,D,20170308,000000,4.74517,4.77132,4.74517,4.74517,192309,0
+SWZ.US,D,20170309,000000,4.75372,4.77499,4.74517,4.77499,127527,0
+SWZ.US,D,20170310,000000,4.77937,4.79257,4.7626,4.78372,73146,0
+SWZ.US,D,20170313,000000,4.78827,4.80551,4.78827,4.79257,133593,0
+SWZ.US,D,20170314,000000,4.77937,4.80103,4.77499,4.79695,80174.3,0
+SWZ.US,D,20170315,000000,4.80103,4.8443,4.78827,4.82262,84510,0
+SWZ.US,D,20170316,000000,4.83541,4.87442,4.82262,4.87442,219857,0
+SWZ.US,D,20170317,000000,4.8789,4.96889,4.86253,4.94347,260338,0
+SWZ.US,D,20170320,000000,4.94347,4.94347,4.91286,4.92173,47489.4,0
+SWZ.US,D,20170321,000000,4.93909,4.94347,4.8749,4.88272,18878.6,0
+SWZ.US,D,20170322,000000,4.8789,4.91286,4.8789,4.89618,57939.9,0
+SWZ.US,D,20170323,000000,4.89618,4.94347,4.8917,4.92615,71045.1,0
+SWZ.US,D,20170324,000000,4.92615,4.99511,4.92173,4.92173,186383,0
+SWZ.US,D,20170327,000000,4.92173,4.96368,4.92173,4.93909,73861.8,0
+SWZ.US,D,20170328,000000,4.93053,4.9996,4.93053,4.9522,114846,0
+SWZ.US,D,20170329,000000,4.94788,4.9996,4.94347,4.97784,213378,0
+SWZ.US,D,20170330,000000,4.97784,5.00799,4.96889,4.9824,166493,0
+SWZ.US,D,20170331,000000,4.97337,5.00799,4.96889,4.99511,93941.3,0
+SWZ.US,D,20170403,000000,4.98631,4.9996,4.97784,4.98631,154179,0
+SWZ.US,D,20170404,000000,4.97337,4.98631,4.96456,4.96889,111624,0
+SWZ.US,D,20170405,000000,4.96456,4.9824,4.94347,4.94347,151005,0
+SWZ.US,D,20170406,000000,4.96889,4.97784,4.9562,4.97337,95152,0
+SWZ.US,D,20170407,000000,4.96889,4.97784,4.95929,4.97337,99438.5,0
+SWZ.US,D,20170410,000000,4.96009,4.97784,4.9562,4.96009,179065,0
+SWZ.US,D,20170411,000000,4.9824,4.99063,4.96456,4.97337,421469,0
+SWZ.US,D,20170412,000000,4.97784,4.9824,4.96456,4.96889,203145,0
+SWZ.US,D,20170413,000000,4.9562,4.9824,4.9562,4.9562,155964,0
+SWZ.US,D,20170417,000000,4.9824,4.99511,4.97784,4.9824,440894,0
+SWZ.US,D,20170418,000000,4.97337,4.97337,4.9562,4.9562,301154,0
+SWZ.US,D,20170419,000000,4.97784,4.97784,4.94347,4.94347,185279,0
+SWZ.US,D,20170420,000000,4.9824,5.00799,4.96889,5.00799,96335.7,0
+SWZ.US,D,20170421,000000,4.9996,4.9996,4.98631,4.99063,160745,0
+SWZ.US,D,20170424,000000,5.06419,5.07249,5.01654,5.04235,181734,0
+SWZ.US,D,20170425,000000,5.03802,5.10261,5.02973,5.09814,254021,0
+SWZ.US,D,20170426,000000,5.09015,5.12868,5.08578,5.12868,171551,0
+SWZ.US,D,20170427,000000,5.13307,5.15841,5.13307,5.15841,64355.6,0
+SWZ.US,D,20170428,000000,5.154,5.16727,5.13103,5.1496,137324,0
+SWZ.US,D,20170501,000000,5.08136,5.154,5.08136,5.12429,519767,0
+SWZ.US,D,20170502,000000,5.12868,5.17998,5.12868,5.17129,460464,0
+SWZ.US,D,20170503,000000,5.17998,5.21891,5.17998,5.20565,148125,0
+SWZ.US,D,20170504,000000,5.21021,5.27478,5.21021,5.24466,255090,0
+SWZ.US,D,20170505,000000,5.23585,5.2831,5.22331,5.23585,197478,0
+SWZ.US,D,20170508,000000,5.21891,5.24466,5.21021,5.24026,164085,0
+SWZ.US,D,20170509,000000,5.23585,5.25744,5.23585,5.24466,132690,0
+SWZ.US,D,20170510,000000,5.21459,5.24953,5.21459,5.24953,29627.5,0
+SWZ.US,D,20170511,000000,5.24905,5.24905,5.22908,5.24905,20496.9,0
+SWZ.US,D,20170512,000000,5.2707,5.2707,5.24905,5.2707,49428.2,0
+SWZ.US,D,20170515,000000,5.23585,5.30923,5.23585,5.30923,68822.6,0
+SWZ.US,D,20170516,000000,5.32209,5.34801,5.30483,5.32209,135788,0
+SWZ.US,D,20170517,000000,5.2831,5.30923,5.27478,5.27478,90257.7,0
+SWZ.US,D,20170518,000000,5.2707,5.28488,5.26184,5.27478,42220.6,0
+SWZ.US,D,20170519,000000,5.31355,5.33424,5.31355,5.3265,77539.3,0
+SWZ.US,D,20170522,000000,5.36493,5.3826,5.36095,5.37372,111218,0
+SWZ.US,D,20170523,000000,5.35255,5.38661,5.35255,5.3826,85056.4,0
+SWZ.US,D,20170524,000000,5.37372,5.38448,5.36095,5.37372,85728,0
+SWZ.US,D,20170525,000000,5.39109,5.40834,5.38661,5.40834,56057.6,0
+SWZ.US,D,20170526,000000,5.3826,5.39556,5.3756,5.39109,47607.3,0
+SWZ.US,D,20170530,000000,5.3826,5.3826,5.36936,5.3826,35669.8,0
+SWZ.US,D,20170531,000000,5.38661,5.40477,5.38661,5.39109,70314.5,0
+SWZ.US,D,20170601,000000,5.39989,5.42993,5.39989,5.41667,144020,0
+SWZ.US,D,20170602,000000,5.43832,5.48165,5.43043,5.48165,52615.8,0
+SWZ.US,D,20170605,000000,5.44281,5.44281,5.41226,5.43832,80093.3,0
+SWZ.US,D,20170606,000000,5.39989,5.4472,5.39989,5.43441,99166,0
+SWZ.US,D,20170607,000000,5.42544,5.43712,5.42106,5.42993,64924.1,0
+SWZ.US,D,20170608,000000,5.42106,5.42106,5.3436,5.36095,104717,0
+SWZ.US,D,20170609,000000,5.29628,5.33922,5.21459,5.31762,447678,0
+SWZ.US,D,20170612,000000,5.27877,5.30085,5.26624,5.28758,97471.5,0
+SWZ.US,D,20170613,000000,5.29628,5.32209,5.29628,5.30923,73907.2,0
+SWZ.US,D,20170614,000000,5.30085,5.35688,5.30085,5.32209,58395.4,0
+SWZ.US,D,20170615,000000,5.26624,5.28758,5.25744,5.25744,45920.2,0
+SWZ.US,D,20170616,000000,5.33472,5.36095,5.32209,5.36095,48481.5,0
+SWZ.US,D,20170619,000000,5.34801,5.40834,5.34801,5.39556,328806,0
+SWZ.US,D,20170620,000000,5.39989,5.41667,5.38661,5.39989,133603,0
+SWZ.US,D,20170621,000000,5.36936,5.39109,5.36493,5.38661,121576,0
+SWZ.US,D,20170622,000000,5.38661,5.43441,5.38661,5.42544,48245.8,0
+SWZ.US,D,20170623,000000,5.42106,5.48165,5.42106,5.46398,62082.8,0
+SWZ.US,D,20170626,000000,5.50739,5.5201,5.42544,5.5201,97482.5,0
+SWZ.US,D,20170627,000000,5.51617,5.53344,5.49841,5.51617,314612,0
+SWZ.US,D,20170628,000000,5.52448,5.52448,5.49841,5.50739,168077,0
+SWZ.US,D,20170629,000000,5.49003,5.49003,5.43832,5.45159,37912,0
+SWZ.US,D,20170630,000000,5.45557,5.48165,5.43832,5.46846,13463.6,0
+SWZ.US,D,20170703,000000,5.49003,5.49452,5.47413,5.48165,14491.4,0
+SWZ.US,D,20170705,000000,5.43832,5.45786,5.4182,5.45557,68788.2,0
+SWZ.US,D,20170706,000000,5.39109,5.43832,5.39109,5.41667,41255.5,0
+SWZ.US,D,20170707,000000,5.43441,5.46005,5.41667,5.46005,67082.7,0
+SWZ.US,D,20170710,000000,5.44281,5.44281,5.41226,5.42106,78159.4,0
+SWZ.US,D,20170711,000000,5.40436,5.42202,5.38392,5.41667,91228.9,0
+SWZ.US,D,20170712,000000,5.43441,5.45557,5.43441,5.4472,502009,0
+SWZ.US,D,20170713,000000,5.4472,5.4472,5.39556,5.42544,118415,0
+SWZ.US,D,20170714,000000,5.43751,5.44281,5.42106,5.44281,125140,0
+SWZ.US,D,20170717,000000,5.4472,5.45159,5.43832,5.45159,54234.2,0
+SWZ.US,D,20170718,000000,5.47285,5.47285,5.45159,5.47285,67642.6,0
+SWZ.US,D,20170719,000000,5.47717,5.49003,5.47285,5.48165,89969.1,0
+SWZ.US,D,20170720,000000,5.47717,5.48165,5.46846,5.47285,76309,0
+SWZ.US,D,20170721,000000,5.46398,5.48042,5.4472,5.47717,67490.3,0
+SWZ.US,D,20170724,000000,5.46846,5.46886,5.4472,5.46846,45228.9,0
+SWZ.US,D,20170725,000000,5.47285,5.48165,5.46439,5.48165,77716.1,0
+SWZ.US,D,20170726,000000,5.45557,5.49841,5.45557,5.48165,101102,0
+SWZ.US,D,20170727,000000,5.48603,5.48603,5.38661,5.46005,16529.7,0
+SWZ.US,D,20170728,000000,5.45159,5.45159,5.43441,5.4472,52879.8,0
+SWZ.US,D,20170731,000000,5.47285,5.47375,5.45159,5.45557,246248,0
+SWZ.US,D,20170801,000000,5.48603,5.48603,5.46846,5.47717,286533,0
+SWZ.US,D,20170802,000000,5.48603,5.48603,5.46398,5.48165,116795,0
+SWZ.US,D,20170803,000000,5.48603,5.49452,5.48165,5.49452,48464.4,0
+SWZ.US,D,20170804,000000,5.48165,5.49841,5.47375,5.49841,52911.7,0
+SWZ.US,D,20170807,000000,5.49003,5.4906,5.46398,5.47717,320584,0
+SWZ.US,D,20170808,000000,5.46439,5.47285,5.4472,5.47285,345395,0
+SWZ.US,D,20170809,000000,5.45159,5.47717,5.44011,5.47717,49070.9,0
+SWZ.US,D,20170810,000000,5.42993,5.43832,5.36936,5.41667,159782,0
+SWZ.US,D,20170811,000000,5.30923,5.42544,5.25313,5.41667,116960,0
+SWZ.US,D,20170814,000000,5.45557,5.46005,5.41771,5.43832,89969.1,0
+SWZ.US,D,20170815,000000,5.41667,5.45159,5.40834,5.45159,40372.6,0
+SWZ.US,D,20170816,000000,5.42993,5.43832,5.40868,5.42106,34875.4,0
+SWZ.US,D,20170817,000000,5.39109,5.41667,5.39109,5.39989,69747.2,0
+SWZ.US,D,20170818,000000,5.40834,5.40834,5.38841,5.40834,70407.8,0
+SWZ.US,D,20170821,000000,5.41667,5.43441,5.40834,5.42993,104801,0
+SWZ.US,D,20170822,000000,5.42993,5.45159,5.42544,5.45159,35897,0
+SWZ.US,D,20170823,000000,5.43441,5.44281,5.42253,5.44281,77795.9,0
+SWZ.US,D,20170824,000000,5.44281,5.46005,5.43618,5.45557,88115,0
+SWZ.US,D,20170825,000000,5.46005,5.47717,5.46005,5.46005,87777.4,0
+SWZ.US,D,20170828,000000,5.46846,5.49003,5.45909,5.48603,324289,0
+SWZ.US,D,20170829,000000,5.45159,5.48523,5.4182,5.47285,94303.5,0
+SWZ.US,D,20170830,000000,5.47285,5.48165,5.46005,5.48165,135663,0
+SWZ.US,D,20170831,000000,5.48165,5.48165,5.46846,5.48165,29217.3,0
+SWZ.US,D,20170901,000000,5.47717,5.49003,5.46398,5.49003,118399,0
+SWZ.US,D,20170905,000000,5.46398,5.47813,5.46398,5.47285,34294.6,0
+SWZ.US,D,20170906,000000,5.47073,5.49452,5.44281,5.48603,64552,0
+SWZ.US,D,20170907,000000,5.49598,5.51617,5.48165,5.51617,46237,0
+SWZ.US,D,20170908,000000,5.50739,5.5201,5.50569,5.5201,147615,0
+SWZ.US,D,20170911,000000,5.51617,5.55901,5.51186,5.52905,352562,0
+SWZ.US,D,20170912,000000,5.5201,5.52448,5.50284,5.52448,8396.23,0
+SWZ.US,D,20170913,000000,5.51186,5.51186,5.47285,5.49452,123360,0
+SWZ.US,D,20170914,000000,5.48603,5.49452,5.43832,5.47285,112082,0
+SWZ.US,D,20170915,000000,5.45557,5.48603,5.45159,5.48165,51667.9,0
+SWZ.US,D,20170918,000000,5.49452,5.50739,5.48603,5.49452,17243.1,0
+SWZ.US,D,20170919,000000,5.51186,5.51186,5.49452,5.51186,47985.5,0
+SWZ.US,D,20170920,000000,5.50284,5.51186,5.48206,5.51186,41709.8,0
+SWZ.US,D,20170921,000000,5.5201,5.5201,5.49003,5.49003,11944.8,0
+SWZ.US,D,20170922,000000,5.47717,5.48165,5.45557,5.46846,19628.8,0
+SWZ.US,D,20170925,000000,5.46005,5.48165,5.45159,5.46005,51321.6,0
+SWZ.US,D,20170926,000000,5.45159,5.46005,5.44281,5.45159,41770,0
+SWZ.US,D,20170927,000000,5.42544,5.42993,5.40834,5.42544,77075.2,0
+SWZ.US,D,20170928,000000,5.41275,5.44281,5.41226,5.44281,359618,0
+SWZ.US,D,20170929,000000,5.45159,5.50284,5.44281,5.50247,82843.7,0
+SWZ.US,D,20171002,000000,5.49003,5.49841,5.48165,5.49841,72261.9,0
+SWZ.US,D,20171003,000000,5.50739,5.54232,5.50739,5.53344,32968.5,0
+SWZ.US,D,20171004,000000,5.53344,5.53344,5.51617,5.5201,64650.3,0
+SWZ.US,D,20171005,000000,5.50739,5.51186,5.49841,5.50284,29097,0
+SWZ.US,D,20171006,000000,5.48603,5.49452,5.47285,5.49452,59995.4,0
+SWZ.US,D,20171009,000000,5.49841,5.50284,5.48603,5.49841,74741,0
+SWZ.US,D,20171010,000000,5.51617,5.55901,5.51617,5.52905,40144.2,0
+SWZ.US,D,20171011,000000,5.52905,5.53344,5.52448,5.52448,19183.1,0
+SWZ.US,D,20171012,000000,5.5201,5.53785,5.51388,5.53785,3869.04,0
+SWZ.US,D,20171013,000000,5.53785,5.54272,5.52905,5.54272,15650.5,0
+SWZ.US,D,20171016,000000,5.49003,5.52448,5.49003,5.5201,17521.8,0
+SWZ.US,D,20171017,000000,5.51617,5.51617,5.49452,5.50739,25512.8,0
+SWZ.US,D,20171018,000000,5.48165,5.50739,5.48165,5.50739,34114.1,0
+SWZ.US,D,20171019,000000,5.48603,5.49841,5.48603,5.49452,31323.2,0
+SWZ.US,D,20171020,000000,5.44681,5.47073,5.44281,5.45957,58428.6,0
+SWZ.US,D,20171023,000000,5.45557,5.45557,5.42594,5.44281,38351.5,0
+SWZ.US,D,20171024,000000,5.42106,5.42106,5.38701,5.41226,26965.4,0
+SWZ.US,D,20171025,000000,5.40436,5.40436,5.36936,5.39989,153750,0
+SWZ.US,D,20171026,000000,5.37372,5.39556,5.36454,5.39556,34888.9,0
+SWZ.US,D,20171027,000000,5.37372,5.37372,5.33922,5.3436,48676.8,0
+SWZ.US,D,20171030,000000,5.26624,5.36095,5.26624,5.36095,30453.8,0
+SWZ.US,D,20171031,000000,5.33472,5.38661,5.33472,5.38661,29745.3,0
+SWZ.US,D,20171101,000000,5.38661,5.39556,5.37592,5.39556,127000,0
+SWZ.US,D,20171102,000000,5.40834,5.42008,5.40834,5.41667,16834.2,0
+SWZ.US,D,20171103,000000,5.37813,5.42106,5.37813,5.41226,54855.5,0
+SWZ.US,D,20171106,000000,5.39109,5.41226,5.39109,5.41226,50211.6,0
+SWZ.US,D,20171107,000000,5.38661,5.38661,5.35255,5.36936,14184.4,0
+SWZ.US,D,20171108,000000,5.37372,5.38661,5.37194,5.3826,35943.7,0
+SWZ.US,D,20171109,000000,5.33922,5.36276,5.32413,5.36276,80629.9,0
+SWZ.US,D,20171110,000000,5.35255,5.37372,5.33472,5.36493,47668.7,0
+SWZ.US,D,20171113,000000,5.34801,5.36493,5.33082,5.36493,26380.9,0
+SWZ.US,D,20171114,000000,5.33082,5.41128,5.33082,5.35255,31639.9,0
+SWZ.US,D,20171115,000000,5.3265,5.33472,5.30085,5.33472,35148,0
+SWZ.US,D,20171116,000000,5.27519,5.36276,5.27519,5.35255,19126.6,0
+SWZ.US,D,20171117,000000,5.35688,5.36936,5.35255,5.36454,185652,0
+SWZ.US,D,20171120,000000,5.37813,5.44281,5.37813,5.40436,40036.2,0
+SWZ.US,D,20171121,000000,5.4472,5.4472,5.42106,5.42993,85026.9,0
+SWZ.US,D,20171122,000000,5.45159,5.45159,5.39109,5.43441,32438.1,0
+SWZ.US,D,20171124,000000,5.45159,5.45159,5.43481,5.43481,7331.66,0
+SWZ.US,D,20171127,000000,5.53785,5.53785,5.48336,5.49452,31536.8,0
+SWZ.US,D,20171128,000000,5.49003,5.49198,5.47717,5.48394,13165.3,0
+SWZ.US,D,20171129,000000,5.47285,5.47285,5.43832,5.46846,20983.2,0
+SWZ.US,D,20171130,000000,5.46398,5.50739,5.45909,5.50739,27515.5,0
+SWZ.US,D,20171201,000000,5.48165,5.49394,5.43043,5.47285,18608.5,0
+SWZ.US,D,20171204,000000,5.47285,5.50739,5.4472,5.46398,66209.7,0
+SWZ.US,D,20171205,000000,5.43441,5.44751,5.43441,5.44281,15299.3,0
+SWZ.US,D,20171206,000000,5.45557,5.46039,5.4472,5.4472,75533,0
+SWZ.US,D,20171207,000000,5.42106,5.43531,5.41667,5.42993,14911.3,0
+SWZ.US,D,20171208,000000,5.44281,5.45159,5.44182,5.44281,6388.65,0
+SWZ.US,D,20171211,000000,5.45557,5.45557,5.3826,5.40436,75616.5,0
+SWZ.US,D,20171212,000000,5.39556,5.43441,5.3826,5.43441,18890.9,0
+SWZ.US,D,20171213,000000,5.41667,5.43618,5.41667,5.42993,15759.8,0
+SWZ.US,D,20171214,000000,5.42544,5.4472,5.41226,5.41226,18987.9,0
+SWZ.US,D,20171215,000000,5.43832,5.4472,5.4327,5.44281,25035.2,0
+SWZ.US,D,20171218,000000,5.43441,5.48206,5.43441,5.45159,48308.4,0
+SWZ.US,D,20171219,000000,5.43832,5.46886,5.41667,5.4472,33161.3,0
+SWZ.US,D,20171220,000000,5.39948,5.46039,5.39948,5.456,86291.6,0
+SWZ.US,D,20171221,000000,5.42993,5.48652,5.42993,5.48652,59514,0
+SWZ.US,D,20171222,000000,5.456,5.495,5.4495,5.48954,96603.4,0
+SWZ.US,D,20171226,000000,5.4472,5.495,5.4472,5.4906,92378.2,0
+SWZ.US,D,20171227,000000,5.46886,5.5038,5.46886,5.5038,108237,0
+SWZ.US,D,20171228,000000,5.5038,5.51658,5.5038,5.51227,105165,0
+SWZ.US,D,20171229,000000,5.50828,5.59541,5.50828,5.55152,24034.5,0
+SWZ.US,D,20180102,000000,5.56935,5.56935,5.52977,5.52977,15860.5,0
+SWZ.US,D,20180103,000000,5.51658,5.58214,5.51658,5.56935,36043.1,0
+SWZ.US,D,20180104,000000,5.57336,5.61708,5.57336,5.61708,46708.5,0
+SWZ.US,D,20180105,000000,5.58654,5.67759,5.58214,5.67759,52861.4,0
+SWZ.US,D,20180108,000000,5.64314,5.64314,5.62538,5.62538,24218.6,0
+SWZ.US,D,20180109,000000,5.62148,5.63435,5.6082,5.62581,68396.5,0
+SWZ.US,D,20180110,000000,5.59541,5.63833,5.59541,5.63377,24413.9,0
+SWZ.US,D,20180111,000000,5.64753,5.64753,5.63207,5.64314,17766.1,0
+SWZ.US,D,20180112,000000,5.66473,5.68214,5.64314,5.68214,27143.5,0
+SWZ.US,D,20180116,000000,5.778,5.778,5.69982,5.70803,96055.7,0
+SWZ.US,D,20180117,000000,5.70364,5.70364,5.66913,5.69088,39852,0
+SWZ.US,D,20180118,000000,5.73427,5.75586,5.69982,5.71246,55652.4,0
+SWZ.US,D,20180119,000000,5.70364,5.74315,5.70364,5.74176,79939.8,0
+SWZ.US,D,20180122,000000,5.70465,5.74176,5.70465,5.71685,25571.8,0
+SWZ.US,D,20180123,000000,5.73427,5.78957,5.73427,5.78641,70079.9,0
+SWZ.US,D,20180124,000000,5.85198,5.86914,5.85198,5.86465,35014.2,0
+SWZ.US,D,20180125,000000,5.89959,5.9431,5.8952,5.89959,33410.5,0
+SWZ.US,D,20180126,000000,5.9431,5.97664,5.91695,5.94928,61509.3,0
+SWZ.US,D,20180129,000000,5.90401,5.90401,5.85198,5.86465,85626.1,0
+SWZ.US,D,20180130,000000,5.86067,5.86067,5.84307,5.85627,41244.4,0
+SWZ.US,D,20180131,000000,5.85627,5.85627,5.81012,5.81246,62452.4,0
+SWZ.US,D,20180201,000000,5.80862,5.83998,5.80862,5.83021,29508.3,0
+SWZ.US,D,20180202,000000,5.75194,5.81676,5.63867,5.65153,87774.9,0
+SWZ.US,D,20180205,000000,5.60382,5.63606,5.51488,5.53866,91968.1,0
+SWZ.US,D,20180206,000000,5.42993,5.57336,5.33376,5.57336,59095.3,0
+SWZ.US,D,20180207,000000,5.5038,5.5038,5.48002,5.495,50262,0
+SWZ.US,D,20180208,000000,5.51658,5.51658,5.35996,5.3862,154720,0
+SWZ.US,D,20180209,000000,5.3471,5.4235,5.30793,5.33376,149746,0
+SWZ.US,D,20180212,000000,5.35166,5.40077,5.3471,5.38221,174953,0
+SWZ.US,D,20180213,000000,5.36046,5.38392,5.35166,5.36454,72945.8,0
+SWZ.US,D,20180214,000000,5.38221,5.49719,5.38221,5.48874,23400.9,0
+SWZ.US,D,20180215,000000,5.54712,5.54712,5.51658,5.53866,36369.7,0
+SWZ.US,D,20180216,000000,5.54712,5.61708,5.52977,5.56496,69468.5,0
+SWZ.US,D,20180220,000000,5.55152,5.55959,5.55152,5.55152,44526.5,0
+SWZ.US,D,20180221,000000,5.56935,5.56935,5.51267,5.56057,30791.5,0
+SWZ.US,D,20180222,000000,5.5253,5.59541,5.5253,5.57767,46503.4,0
+SWZ.US,D,20180223,000000,5.54712,5.57767,5.54712,5.57767,62238.7,0
+SWZ.US,D,20180226,000000,5.56057,5.60382,5.55774,5.59541,38201.7,0
+SWZ.US,D,20180227,000000,5.57336,5.57336,5.51267,5.54712,48946.9,0
+SWZ.US,D,20180228,000000,5.51267,5.53435,5.49802,5.52977,60015,0
+SWZ.US,D,20180301,000000,5.46039,5.46039,5.41495,5.41667,106482,0
+SWZ.US,D,20180302,000000,5.41667,5.42544,5.39507,5.42106,52301.5,0
+SWZ.US,D,20180305,000000,5.45557,5.5038,5.4472,5.4906,19443.4,0
+SWZ.US,D,20180306,000000,5.47336,5.4906,5.45828,5.46039,223642,0
+SWZ.US,D,20180307,000000,5.44281,5.47336,5.42644,5.47336,57328.4,0
+SWZ.US,D,20180308,000000,5.4472,5.4906,5.4472,5.48954,53496.2,0
+SWZ.US,D,20180309,000000,5.48702,5.5253,5.47904,5.5253,54472.4,0
+SWZ.US,D,20180312,000000,5.5253,5.5253,5.456,5.5253,79727.4,0
+SWZ.US,D,20180313,000000,5.52977,5.52977,5.5038,5.51267,26182,0
+SWZ.US,D,20180314,000000,5.53866,5.54412,5.52096,5.52905,14405.4,0
+SWZ.US,D,20180315,000000,5.54313,5.54313,5.48652,5.51267,51478.8,0
+SWZ.US,D,20180316,000000,5.5253,5.53866,5.50958,5.52424,12989.7,0
+SWZ.US,D,20180319,000000,5.55233,5.58214,5.51267,5.51267,31755.4,0
+SWZ.US,D,20180320,000000,5.54712,5.54712,5.5038,5.51267,50600.9,0
+SWZ.US,D,20180321,000000,5.49933,5.49933,5.48394,5.49933,17028.2,0
+SWZ.US,D,20180322,000000,5.42106,5.4379,5.38221,5.38221,25188.7,0
+SWZ.US,D,20180323,000000,5.42993,5.43937,5.37781,5.37781,41535.4,0
+SWZ.US,D,20180326,000000,5.46886,5.46886,5.38701,5.39948,17219.7,0
+SWZ.US,D,20180327,000000,5.38661,5.38661,5.33376,5.33824,15020.6,0
+SWZ.US,D,20180328,000000,5.35608,5.37464,5.34606,5.36901,32660.3,0
+SWZ.US,D,20180329,000000,5.36901,5.38221,5.32991,5.32991,10428.3,0
+SWZ.US,D,20180402,000000,5.32803,5.3471,5.32788,5.33376,22897.4,0
+SWZ.US,D,20180403,000000,5.29067,5.31224,5.28177,5.31224,72712.5,0
+SWZ.US,D,20180404,000000,5.25118,5.28619,5.25118,5.27731,64501.7,0
+SWZ.US,D,20180405,000000,5.31679,5.3256,5.30556,5.3256,30086.7,0
+SWZ.US,D,20180406,000000,5.33376,5.36852,5.32991,5.32991,33810.8,0
+SWZ.US,D,20180409,000000,5.36901,5.38173,5.35996,5.36901,19237.1,0
+SWZ.US,D,20180410,000000,5.38221,5.43441,5.38173,5.39069,47943.7,0
+SWZ.US,D,20180411,000000,5.39069,5.39507,5.37333,5.37781,42546,0
+SWZ.US,D,20180412,000000,5.40834,5.40834,5.38221,5.38392,7293.6,0
+SWZ.US,D,20180413,000000,5.41226,5.41226,5.37521,5.37521,12006.2,0
+SWZ.US,D,20180416,000000,5.39507,5.39507,5.36454,5.38221,257992,0
+SWZ.US,D,20180417,000000,5.41967,5.42106,5.40379,5.40834,9535.71,0
+SWZ.US,D,20180418,000000,5.39507,5.41667,5.39507,5.41226,10913.3,0
+SWZ.US,D,20180419,000000,5.36454,5.40379,5.36454,5.36901,27756.2,0
+SWZ.US,D,20180420,000000,5.32991,5.36144,5.32991,5.34263,23161.4,0
+SWZ.US,D,20180423,000000,5.31679,5.34263,5.31679,5.3256,48304.7,0
+SWZ.US,D,20180424,000000,5.33472,5.3471,5.32991,5.33341,97865.6,0
+SWZ.US,D,20180425,000000,5.31281,5.31679,5.2945,5.30793,27939.1,0
+SWZ.US,D,20180426,000000,5.3256,5.3471,5.3256,5.3471,4607,0
+SWZ.US,D,20180427,000000,5.33376,5.3471,5.33376,5.33824,9711.29,0
+SWZ.US,D,20180430,000000,5.32112,5.35794,5.32112,5.32991,24302.1,0
+SWZ.US,D,20180501,000000,5.33824,5.35166,5.33376,5.33824,56800.4,0
+SWZ.US,D,20180502,000000,5.34115,5.40599,5.32991,5.32991,20226.8,0
+SWZ.US,D,20180503,000000,5.34506,5.35996,5.3256,5.33824,27526.6,0
+SWZ.US,D,20180504,000000,5.32112,5.35996,5.32112,5.34263,2767.64,0
+SWZ.US,D,20180507,000000,5.36493,5.37333,5.35166,5.35608,43108.3,0
+SWZ.US,D,20180508,000000,5.32991,5.36493,5.32991,5.33824,31441,0
+SWZ.US,D,20180509,000000,5.33824,5.36901,5.33824,5.35608,8963.51,0
+SWZ.US,D,20180510,000000,5.35608,5.37333,5.3471,5.37333,56664.1,0
+SWZ.US,D,20180511,000000,5.36901,5.38221,5.36901,5.37781,95411.1,0
+SWZ.US,D,20180514,000000,5.41226,5.41226,5.36901,5.39069,49751.2,0
+SWZ.US,D,20180515,000000,5.37333,5.39069,5.33865,5.39069,38916.4,0
+SWZ.US,D,20180516,000000,5.41519,5.42993,5.41226,5.42106,99628.9,0
+SWZ.US,D,20180517,000000,5.40868,5.40868,5.37333,5.3862,93520.2,0
+SWZ.US,D,20180518,000000,5.3927,5.39948,5.38221,5.39507,42671.2,0
+SWZ.US,D,20180521,000000,5.41667,5.43164,5.40834,5.42993,30533.6,0
+SWZ.US,D,20180522,000000,5.42106,5.43441,5.37781,5.39507,34879.1,0
+SWZ.US,D,20180523,000000,5.36454,5.37333,5.33376,5.33824,23046,0
+SWZ.US,D,20180524,000000,5.36901,5.36901,5.35565,5.36901,11826.9,0
+SWZ.US,D,20180525,000000,5.35166,5.37333,5.35166,5.35166,15444.2,0
+SWZ.US,D,20180529,000000,5.31679,5.3256,5.269,5.269,34185.3,0
+SWZ.US,D,20180530,000000,5.28177,5.3256,5.28177,5.31679,25716.7,0
+SWZ.US,D,20180531,000000,5.32991,5.32991,5.28177,5.28927,67952,0
+SWZ.US,D,20180601,000000,5.34263,5.37781,5.34263,5.37781,26288.8,0
+SWZ.US,D,20180604,000000,5.39948,5.39948,5.33376,5.33824,82921.1,0
+SWZ.US,D,20180605,000000,5.3234,5.32991,5.31679,5.32033,15936.6,0
+SWZ.US,D,20180606,000000,5.29498,5.32112,5.29067,5.30394,45032.4,0
+SWZ.US,D,20180607,000000,5.3256,5.32601,5.30394,5.30394,16938.5,0
+SWZ.US,D,20180608,000000,5.29939,5.3471,5.29939,5.34115,276190,0
+SWZ.US,D,20180611,000000,5.37333,5.37781,5.352,5.37333,62020.1,0
+SWZ.US,D,20180612,000000,5.37333,5.37592,5.34801,5.36901,15655.4,0
+SWZ.US,D,20180613,000000,5.37333,5.41226,5.35525,5.39948,42352,0
+SWZ.US,D,20180614,000000,5.36454,5.39507,5.36454,5.37333,26024.9,0
+SWZ.US,D,20180615,000000,5.34263,5.36623,5.34263,5.36454,12370.8,0
+SWZ.US,D,20180618,000000,5.33302,5.33376,5.31324,5.32112,23472.1,0
+SWZ.US,D,20180619,000000,5.28619,5.30793,5.24374,5.30793,32877.7,0
+SWZ.US,D,20180620,000000,5.33376,5.33376,5.31762,5.31762,12295.9,0
+SWZ.US,D,20180621,000000,5.39638,5.40477,5.31623,5.32112,58095.8,0
+SWZ.US,D,20180622,000000,5.37862,5.39189,5.37862,5.39189,14959.2,0
+SWZ.US,D,20180625,000000,5.34758,5.36323,5.31224,5.32112,44903.5,0
+SWZ.US,D,20180626,000000,5.32991,5.38735,5.31909,5.38735,97002.4,0
+SWZ.US,D,20180627,000000,5.42741,5.43164,5.38465,5.40518,60196.7,0
+SWZ.US,D,20180628,000000,5.41413,5.42741,5.39189,5.42741,49759.8,0
+SWZ.US,D,20180629,000000,5.47619,5.49802,5.44059,5.46284,69553.2,0
+SWZ.US,D,20180702,000000,5.43618,5.45387,5.42374,5.45387,37192.4,0
+SWZ.US,D,20180703,000000,5.50697,5.53344,5.48932,5.53344,48776.2,0
+SWZ.US,D,20180705,000000,5.54671,5.54671,5.42741,5.45387,361679,0
+SWZ.US,D,20180706,000000,5.45387,5.51137,5.43164,5.49362,68854.5,0
+SWZ.US,D,20180709,000000,5.5201,5.5201,5.51137,5.5201,26608.1,0
+SWZ.US,D,20180710,000000,5.51569,5.54151,5.51569,5.53785,35829.5,0
+SWZ.US,D,20180711,000000,5.48932,5.5201,5.48932,5.48932,14524.5,0
+SWZ.US,D,20180712,000000,5.5201,5.54901,5.51569,5.54671,31390.7,0
+SWZ.US,D,20180713,000000,5.55566,5.57767,5.54427,5.57767,39872.9,0
+SWZ.US,D,20180716,000000,5.56888,5.56888,5.55111,5.55111,133895,0
+SWZ.US,D,20180717,000000,5.52905,5.55111,5.52905,5.54671,68380.6,0
+SWZ.US,D,20180718,000000,5.56439,5.58654,5.56439,5.56439,158595,0
+SWZ.US,D,20180719,000000,5.57336,5.59974,5.57336,5.58214,49908.3,0
+SWZ.US,D,20180720,000000,5.59974,5.65503,5.59541,5.63955,129148,0
+SWZ.US,D,20180723,000000,5.63955,5.66163,5.61155,5.65292,66164.2,0
+SWZ.US,D,20180724,000000,5.65292,5.67059,5.65292,5.66619,49489.6,0
+SWZ.US,D,20180725,000000,5.65292,5.66619,5.64395,5.6618,63524.3,0
+SWZ.US,D,20180726,000000,5.68827,5.70609,5.66733,5.68394,25466.2,0
+SWZ.US,D,20180727,000000,5.68394,5.73558,5.68394,5.7149,78944,0
+SWZ.US,D,20180730,000000,5.73688,5.73688,5.73258,5.73258,4409.31,0
+SWZ.US,D,20180731,000000,5.74567,5.74567,5.66619,5.73688,13117.4,0
+SWZ.US,D,20180801,000000,5.69706,5.70609,5.65943,5.70609,8670.05,0
+SWZ.US,D,20180802,000000,5.68876,5.70146,5.6618,5.67939,24805.6,0
+SWZ.US,D,20180803,000000,5.6618,5.7149,5.65071,5.69706,26620.4,0
+SWZ.US,D,20180806,000000,5.67059,5.68827,5.47155,5.68394,59284.4,0
+SWZ.US,D,20180807,000000,5.72369,5.73688,5.6566,5.70609,66947.6,0
+SWZ.US,D,20180808,000000,5.69276,5.75022,5.69276,5.71936,112558,0
+SWZ.US,D,20180809,000000,5.71051,5.75022,5.71051,5.74127,21824.3,0
+SWZ.US,D,20180810,000000,5.67492,5.67492,5.64835,5.67492,14481.6,0
+SWZ.US,D,20180813,000000,5.67726,5.67726,5.64835,5.6618,25546,0
+SWZ.US,D,20180814,000000,5.6618,5.66619,5.65292,5.65292,37648,0
+SWZ.US,D,20180815,000000,5.6131,5.61758,5.56439,5.61758,25103.9,0
+SWZ.US,D,20180816,000000,5.62205,5.63955,5.62205,5.63955,14013.7,0
+SWZ.US,D,20180817,000000,5.48481,5.64395,5.48481,5.63076,22577,0
+SWZ.US,D,20180820,000000,5.59087,5.67272,5.58874,5.66619,68810.3,0
+SWZ.US,D,20180821,000000,5.67939,5.69276,5.67059,5.68827,77940.8,0
+SWZ.US,D,20180822,000000,5.68827,5.69276,5.66619,5.69276,46519.4,0
+SWZ.US,D,20180823,000000,5.70146,5.71051,5.69706,5.69706,83831,0
+SWZ.US,D,20180824,000000,5.86067,5.86067,5.81196,5.82091,1297890,0
+SWZ.US,D,20180827,000000,5.84755,5.87363,5.83421,5.86962,286885,0
+SWZ.US,D,20180828,000000,5.86522,5.87851,5.86303,5.86587,58866.9,0
+SWZ.US,D,20180829,000000,5.8873,5.90946,5.8873,5.90497,74969.4,0
+SWZ.US,D,20180830,000000,5.84593,5.88039,5.84593,5.87851,43328.1,0
+SWZ.US,D,20180831,000000,5.87632,5.89259,5.86962,5.87851,86981.7,0
+SWZ.US,D,20180904,000000,5.83421,5.86067,5.82981,5.85198,58994.6,0
+SWZ.US,D,20180905,000000,5.82981,5.82981,5.78549,5.7943,34825.1,0
+SWZ.US,D,20180906,000000,5.75685,5.81889,5.75685,5.81449,10568.3,0
+SWZ.US,D,20180907,000000,5.78102,5.80326,5.49362,5.78549,84691.7,0
+SWZ.US,D,20180910,000000,5.83861,5.84732,5.7899,5.80326,173161,0
+SWZ.US,D,20180911,000000,5.7943,5.80756,5.78102,5.7943,230687,0
+SWZ.US,D,20180912,000000,5.82981,5.85579,5.82091,5.82981,198184,0
+SWZ.US,D,20180913,000000,5.86522,5.87851,5.85198,5.85627,226592,0
+SWZ.US,D,20180914,000000,5.87851,5.95369,5.85198,5.92265,541368,0
+SWZ.US,D,20180917,000000,6.17414,6.19498,5.94374,6.01345,908725,0
+SWZ.US,D,20180918,000000,6.07632,6.07632,5.99269,6.02047,187677,0
+SWZ.US,D,20180919,000000,5.95059,5.99936,5.91581,5.99269,74521.2,0
+SWZ.US,D,20180920,000000,5.98553,6.04204,5.98544,6.03439,67352.8,0
+SWZ.US,D,20180921,000000,6.06242,6.06242,6.02047,6.02047,42129.7,0
+SWZ.US,D,20180924,000000,6.00652,6.01345,5.99269,6.00652,58720.8,0
+SWZ.US,D,20180925,000000,6.00652,6.03439,6.00652,6.01345,44821.2,0
+SWZ.US,D,20180926,000000,6.01068,6.03439,6.00652,6.01345,37458.9,0
+SWZ.US,D,20180927,000000,6.00652,6.00652,5.99269,5.99936,34812.8,0
+SWZ.US,D,20180928,000000,5.99831,5.99936,5.93659,5.94374,36488.8,0
+SWZ.US,D,20181001,000000,5.97152,5.97152,5.93659,5.94374,162282,0
+SWZ.US,D,20181002,000000,5.91581,5.93659,5.87377,5.88088,97589.4,0
+SWZ.US,D,20181003,000000,5.85278,5.91591,5.85278,5.85278,134307,0
+SWZ.US,D,20181004,000000,5.86685,5.86685,5.80391,5.81792,119222,0
+SWZ.US,D,20181005,000000,5.79706,5.79706,5.72369,5.7271,286470,0
+SWZ.US,D,20181008,000000,5.68525,5.69218,5.65738,5.68525,25218.1,0
+SWZ.US,D,20181009,000000,5.61538,5.66416,5.61538,5.64331,25444.1,0
+SWZ.US,D,20181010,000000,5.62922,5.69218,5.57361,5.58042,61416,0
+SWZ.US,D,20181011,000000,5.53156,5.53156,5.4547,5.4547,58777.3,0
+SWZ.US,D,20181012,000000,5.4547,5.4827,5.44768,5.46178,99405.4,0
+SWZ.US,D,20181015,000000,5.48018,5.49678,5.38498,5.38498,319975,0
+SWZ.US,D,20181016,000000,5.40573,5.47587,5.40573,5.46869,221063,0
+SWZ.US,D,20181017,000000,5.4547,5.47587,5.44768,5.46869,35996.5,0
+SWZ.US,D,20181018,000000,5.46178,5.47717,5.42041,5.43385,79748.3,0
+SWZ.US,D,20181019,000000,5.47587,5.54566,5.46869,5.49678,68833.6,0
+SWZ.US,D,20181022,000000,5.42691,5.48263,5.31502,5.40573,192089,0
+SWZ.US,D,20181023,000000,5.35013,5.40573,5.32209,5.3989,291208,0
+SWZ.US,D,20181024,000000,5.36405,5.37797,5.28016,5.28016,165837,0
+SWZ.US,D,20181025,000000,5.26606,5.35013,5.2523,5.32896,911511,0
+SWZ.US,D,20181026,000000,5.31502,5.33943,5.28016,5.3361,178601,0
+SWZ.US,D,20181029,000000,5.38498,5.44768,5.35019,5.35688,144850,0
+SWZ.US,D,20181030,000000,5.37797,5.41291,5.35688,5.3989,193578,0
+SWZ.US,D,20181031,000000,5.43385,5.47587,5.41974,5.4547,90987,0
+SWZ.US,D,20181101,000000,5.46869,5.49678,5.46178,5.48954,126125,0
+SWZ.US,D,20181102,000000,5.49678,5.51758,5.43385,5.43385,53022.2,0
+SWZ.US,D,20181105,000000,5.43385,5.47587,5.42691,5.46869,90434.5,0
+SWZ.US,D,20181106,000000,5.44768,5.46869,5.42691,5.4547,125395,0
+SWZ.US,D,20181107,000000,5.46869,5.513,5.46518,5.48954,222865,0
+SWZ.US,D,20181108,000000,5.4827,5.49678,5.4547,5.47587,199789,0
+SWZ.US,D,20181109,000000,5.4547,5.47587,5.41974,5.44076,189238,0
+SWZ.US,D,20181112,000000,5.3989,5.42691,5.35013,5.37088,189160,0
+SWZ.US,D,20181113,000000,5.37797,5.4547,5.36445,5.4547,137105,0
+SWZ.US,D,20181114,000000,5.44768,5.46178,5.36405,5.40573,195882,0
+SWZ.US,D,20181115,000000,5.37797,5.37797,5.21728,5.21728,175435,0
+SWZ.US,D,20181116,000000,5.23128,5.28016,5.12656,5.1545,131089,0
+SWZ.US,D,20181119,000000,5.09854,5.09854,5.03575,5.06362,159247,0
+SWZ.US,D,20181120,000000,5.01474,5.07761,5.00073,5.02866,136834,0
+SWZ.US,D,20181121,000000,5.09854,5.09854,5.02174,5.02174,1065548,0
+SWZ.US,D,20181123,000000,4.95179,5.07071,4.93794,5.06362,263112,0
+SWZ.US,D,20181126,000000,5.09854,5.12656,5.00774,5.02174,362977,0
+SWZ.US,D,20181127,000000,4.99373,5.04259,4.99373,5.03575,139868,0
+SWZ.US,D,20181128,000000,5.04969,5.11247,5.04969,5.09854,114047,0
+SWZ.US,D,20181129,000000,5.10555,5.14058,5.10555,5.12656,80169.4,0
+SWZ.US,D,20181130,000000,5.11247,5.1545,5.11247,5.12656,59882.4,0
+SWZ.US,D,20181203,000000,5.16141,5.19624,5.16141,5.18927,55366.3,0
+SWZ.US,D,20181204,000000,5.16843,5.20182,5.12859,5.13332,38858.7,0
+SWZ.US,D,20181206,000000,5.04259,5.07761,4.95881,5.01474,113411,0
+SWZ.US,D,20181207,000000,5.02866,5.07761,4.95881,4.97287,90179.1,0
+SWZ.US,D,20181210,000000,4.97287,5.02174,4.91001,4.94494,50015.2,0
+SWZ.US,D,20181211,000000,5.00774,5.02174,4.95179,4.98688,68620,0
+SWZ.US,D,20181212,000000,5.01474,5.09156,5.01474,5.06362,195485,0
+SWZ.US,D,20181213,000000,5.06362,5.06362,5.02866,5.04259,29885.3,0
+SWZ.US,D,20181214,000000,5.00073,5.12656,4.98688,5.01474,97208.7,0
+SWZ.US,D,20181217,000000,4.9798,4.98688,4.85405,4.88207,155738,0
+SWZ.US,D,20181218,000000,4.91001,4.91001,4.86358,4.88899,56363.3,0
+SWZ.US,D,20181219,000000,4.86114,4.90293,4.86114,4.87508,97609,0
+SWZ.US,D,20181220,000000,4.89609,4.89609,4.7982,4.7982,48724.7,0
+SWZ.US,D,20181221,000000,4.80528,4.82326,4.76341,4.77026,65293.7,0
+SWZ.US,D,20181224,000000,4.72139,4.75633,4.72139,4.74607,77326.9,0
+SWZ.US,D,20181226,000000,4.7982,4.83322,4.72832,4.80528,86955.9,0
+SWZ.US,D,20181227,000000,4.71456,4.7771,4.71456,4.72139,73002.3,0
+SWZ.US,D,20181228,000000,4.73531,4.84013,4.73531,4.7982,125556,0
+SWZ.US,D,20181231,000000,4.7771,4.90186,4.7771,4.81913,127451,0
+SWZ.US,D,20190102,000000,4.80528,4.82612,4.80528,4.80528,8975.79,0
+SWZ.US,D,20190103,000000,4.81913,4.91001,4.79933,4.91001,4277.93,0
+SWZ.US,D,20190104,000000,4.93093,4.97287,4.93093,4.94494,17025.7,0
+SWZ.US,D,20190107,000000,4.93093,4.97287,4.93093,4.95881,18901.9,0
+SWZ.US,D,20190108,000000,5.01474,5.06921,5.00073,5.05669,16492.8,0
+SWZ.US,D,20190109,000000,5.08454,5.10555,5.03575,5.03575,14863.4,0
+SWZ.US,D,20190110,000000,5.07761,5.11956,5.07062,5.11956,24061.5,0
+SWZ.US,D,20190111,000000,5.09854,5.14058,5.09854,5.14058,11635.3,0
+SWZ.US,D,20190114,000000,5.11956,5.12656,5.09357,5.12656,21765.3,0
+SWZ.US,D,20190115,000000,5.12656,5.12656,5.09156,5.09156,11788.8,0
+SWZ.US,D,20190116,000000,5.11956,5.1545,5.11956,5.13332,5488.62,0
+SWZ.US,D,20190117,000000,5.15278,5.16622,5.14058,5.14058,4012.71,0
+SWZ.US,D,20190118,000000,5.16843,5.18927,5.16843,5.17533,42446.5,0
+SWZ.US,D,20190122,000000,5.14734,5.14734,5.07761,5.09854,32709.4,0
+SWZ.US,D,20190123,000000,5.09854,5.1505,5.08454,5.09854,29295.9,0
+SWZ.US,D,20190124,000000,5.13332,5.13332,5.09156,5.09156,5233.22,0
+SWZ.US,D,20190125,000000,5.10954,5.13324,5.08454,5.09156,12327.9,0
+SWZ.US,D,20190128,000000,5.08454,5.08454,5.07062,5.07062,58396.7,0
+SWZ.US,D,20190129,000000,5.09156,5.1312,5.09156,5.11247,8627.08,0
+SWZ.US,D,20190130,000000,5.11906,5.13332,5.10555,5.11956,23468.4,0
+SWZ.US,D,20190131,000000,5.10555,5.17533,5.10555,5.13332,62271.9,0
+SWZ.US,D,20190201,000000,5.14734,5.16141,5.11956,5.13332,3808.88,0
+SWZ.US,D,20190204,000000,5.12656,5.14734,5.11956,5.11956,40150.4,0
+SWZ.US,D,20190205,000000,5.14058,5.17533,5.14058,5.16141,17054,0
+SWZ.US,D,20190206,000000,5.16843,5.17533,5.16843,5.17533,7733.18,0
+SWZ.US,D,20190207,000000,5.17533,5.17533,5.11956,5.13332,26789.8,0
+SWZ.US,D,20190208,000000,5.11956,5.1413,5.09854,5.10555,37608.7,0
+SWZ.US,D,20190211,000000,5.10555,5.115,5.07062,5.07761,13008.1,0
+SWZ.US,D,20190212,000000,5.11247,5.14049,5.10555,5.11247,72845.1,0
+SWZ.US,D,20190213,000000,5.11247,5.16111,5.11247,5.13332,21812,0
+SWZ.US,D,20190214,000000,5.1545,5.17966,5.13332,5.16141,19005.1,0
+SWZ.US,D,20190215,000000,5.17533,5.19624,5.16843,5.17533,31281.4,0
+SWZ.US,D,20190219,000000,5.17533,5.18927,5.1545,5.17533,69501.6,0
+SWZ.US,D,20190220,000000,5.19624,5.21038,5.18904,5.20335,25135.9,0
+SWZ.US,D,20190221,000000,5.21728,5.23814,5.21728,5.22992,14848.7,0
+SWZ.US,D,20190222,000000,5.23814,5.27315,5.23814,5.26271,6216.75,0
+SWZ.US,D,20190225,000000,5.25922,5.30117,5.2523,5.27315,25070.8,0
+SWZ.US,D,20190226,000000,5.29401,5.32209,5.29401,5.3081,27672.7,0
+SWZ.US,D,20190227,000000,5.28717,5.28717,5.27315,5.27315,9835.31,0
+SWZ.US,D,20190228,000000,5.3081,5.3361,5.29401,5.32896,48013.7,0
+SWZ.US,D,20190301,000000,5.35013,5.35688,5.34279,5.34285,7167.13,0
+SWZ.US,D,20190304,000000,5.41974,5.47587,5.35688,5.47587,56979.7,0
+SWZ.US,D,20190305,000000,5.40573,5.41937,5.36405,5.37797,61457.8,0
+SWZ.US,D,20190306,000000,5.37806,5.40485,5.37797,5.37797,48414,0
+SWZ.US,D,20190307,000000,5.37088,5.37806,5.3081,5.32896,42856.6,0
+SWZ.US,D,20190308,000000,5.31502,5.34285,5.27951,5.34285,21889.4,0
+SWZ.US,D,20190311,000000,5.3361,5.3361,5.3081,5.33407,36221.2,0
+SWZ.US,D,20190312,000000,5.32896,5.32896,5.3081,5.32209,12140,0
+SWZ.US,D,20190313,000000,5.29401,5.34285,5.29401,5.32209,61432,0
+SWZ.US,D,20190314,000000,5.34285,5.37088,5.32896,5.35013,67974.1,0
+SWZ.US,D,20190315,000000,5.35688,5.36405,5.32896,5.32896,30948.7,0
+SWZ.US,D,20190318,000000,5.3361,5.36405,5.32209,5.32209,37294.3,0
+SWZ.US,D,20190319,000000,5.32209,5.36405,5.32209,5.32896,36552.7,0
+SWZ.US,D,20190320,000000,5.30117,5.35013,5.27315,5.35013,46955.3,0
+SWZ.US,D,20190321,000000,5.30117,5.3361,5.30117,5.32896,45242.4,0
+SWZ.US,D,20190322,000000,5.28016,5.32024,5.24523,5.26606,29539,0
+SWZ.US,D,20190325,000000,5.27315,5.28717,5.27315,5.27315,4933.61,0
+SWZ.US,D,20190326,000000,5.30117,5.30117,5.27602,5.28717,58610.3,0
+SWZ.US,D,20190327,000000,5.28717,5.30117,5.27315,5.29831,10276.1,0
+SWZ.US,D,20190328,000000,5.31502,5.32896,5.26606,5.32896,28914.1,0
+SWZ.US,D,20190329,000000,5.32209,5.33667,5.28717,5.32209,85093.2,0
+SWZ.US,D,20190401,000000,5.32209,5.36405,5.32209,5.34285,33168.7,0
+SWZ.US,D,20190402,000000,5.36405,5.36405,5.32896,5.33025,31109.5,0
+SWZ.US,D,20190403,000000,5.34285,5.35688,5.34285,5.34285,22381.7,0
+SWZ.US,D,20190404,000000,5.35013,5.36389,5.3256,5.3256,137680,0
+SWZ.US,D,20190405,000000,5.3361,5.34285,5.32209,5.32209,35612.1,0
+SWZ.US,D,20190408,000000,5.32896,5.35475,5.32896,5.3361,18094,0
+SWZ.US,D,20190409,000000,5.3361,5.3361,5.31502,5.32896,37597.6,0
+SWZ.US,D,20190410,000000,5.32209,5.32896,5.28832,5.31502,9986.34,0
+SWZ.US,D,20190411,000000,5.32896,5.32896,5.32209,5.32896,8095.4,0
+SWZ.US,D,20190412,000000,5.32896,5.3361,5.29059,5.29401,24119.2,0
+SWZ.US,D,20190415,000000,5.31502,5.3361,5.31502,5.32209,59807.5,0
+SWZ.US,D,20190416,000000,5.3361,5.37058,5.3361,5.34285,75374.6,0
+SWZ.US,D,20190417,000000,5.35688,5.36405,5.32896,5.3361,22166.9,0
+SWZ.US,D,20190418,000000,5.34285,5.35003,5.33057,5.3361,11349.2,0
+SWZ.US,D,20190422,000000,5.3361,5.35151,5.31224,5.33261,11372.6,0
+SWZ.US,D,20190423,000000,5.32209,5.33449,5.3081,5.32896,8322.56,0
+SWZ.US,D,20190424,000000,5.32896,5.35329,5.3081,5.3081,30649,0
+SWZ.US,D,20190425,000000,5.31502,5.35688,5.31502,5.3361,82055.4,0
+SWZ.US,D,20190426,000000,5.36405,5.36405,5.32209,5.3361,24152.3,0
+SWZ.US,D,20190429,000000,5.3361,5.36258,5.3361,5.3361,4883.27,0
+SWZ.US,D,20190430,000000,5.31502,5.35688,5.31502,5.35688,13741.1,0
+SWZ.US,D,20190501,000000,5.32209,5.37088,5.31502,5.37088,15089.4,0
+SWZ.US,D,20190502,000000,5.3361,5.35664,5.32209,5.3361,35688.3,0
+SWZ.US,D,20190503,000000,5.34285,5.36405,5.31502,5.32896,40377.5,0
+SWZ.US,D,20190506,000000,5.27315,5.29401,5.21038,5.29401,104859,0
+SWZ.US,D,20190507,000000,5.24523,5.25932,5.20419,5.21038,13698.2,0
+SWZ.US,D,20190508,000000,5.21038,5.25922,5.21038,5.2523,29092.1,0
+SWZ.US,D,20190509,000000,5.21728,5.23128,5.21728,5.22412,7135.2,0
+SWZ.US,D,20190510,000000,5.24523,5.24978,5.20335,5.22412,27498.3,0
+SWZ.US,D,20190513,000000,5.22412,5.22412,5.1545,5.21038,17515.7,0
+SWZ.US,D,20190514,000000,5.17533,5.20335,5.17533,5.20335,35098.9,0
+SWZ.US,D,20190515,000000,5.18927,5.23814,5.16631,5.23128,40516.3,0
+SWZ.US,D,20190516,000000,5.24523,5.29563,5.24523,5.27315,12815.3,0
+SWZ.US,D,20190517,000000,5.28016,5.29091,5.24523,5.27315,13005.6,0
+SWZ.US,D,20190520,000000,5.2523,5.25922,5.21868,5.23128,12039.3,0
+SWZ.US,D,20190521,000000,5.23814,5.3081,5.23814,5.30117,12806.7,0
+SWZ.US,D,20190522,000000,5.3081,5.3081,5.28724,5.3081,23674.7,0
+SWZ.US,D,20190523,000000,5.28717,5.28717,5.27315,5.28016,42925.4,0
+SWZ.US,D,20190524,000000,5.31502,5.35688,5.31502,5.35013,17570.9,0
+SWZ.US,D,20190528,000000,5.32209,5.3361,5.29401,5.29401,23948.5,0
+SWZ.US,D,20190529,000000,5.26606,5.28016,5.23128,5.24514,25471.1,0
+SWZ.US,D,20190530,000000,5.29401,5.29401,5.26615,5.28016,20236.6,0
+SWZ.US,D,20190531,000000,5.23814,5.25019,5.2348,5.25019,9748.13,0
+SWZ.US,D,20190603,000000,5.28016,5.31502,5.28016,5.3081,7566.19,0
+SWZ.US,D,20190604,000000,5.31502,5.34285,5.27315,5.31502,15381.6,0
+SWZ.US,D,20190605,000000,5.34285,5.37088,5.3361,5.34285,15035.3,0
+SWZ.US,D,20190606,000000,5.37797,5.43654,5.35013,5.35013,14488.9,0
+SWZ.US,D,20190607,000000,5.38498,5.42691,5.38498,5.39189,25349.5,0
+SWZ.US,D,20190610,000000,5.3989,5.3989,5.34285,5.36405,163758,0
+SWZ.US,D,20190611,000000,5.3989,5.40573,5.38498,5.38498,32503.1,0
+SWZ.US,D,20190612,000000,5.39189,5.40573,5.38928,5.3989,51842.2,0
+SWZ.US,D,20190613,000000,5.40573,5.40573,5.39189,5.3989,18759.5,0
+SWZ.US,D,20190614,000000,5.3853,5.39189,5.35688,5.35688,21266.8,0
+SWZ.US,D,20190617,000000,5.37088,5.38498,5.35688,5.35688,13110,0
+SWZ.US,D,20190618,000000,5.40573,5.44768,5.39189,5.41291,122478,0
+SWZ.US,D,20190619,000000,5.41291,5.42691,5.3989,5.41974,22565.9,0
+SWZ.US,D,20190620,000000,5.46869,5.51758,5.46869,5.51758,25045,0
+SWZ.US,D,20190621,000000,5.49678,5.51758,5.49678,5.49678,19377.1,0
+SWZ.US,D,20190624,000000,5.49678,5.52448,5.49678,5.51063,27430.8,0
+SWZ.US,D,20190625,000000,5.58036,5.58036,5.50354,5.50354,39029.3,0
+SWZ.US,D,20190626,000000,5.51758,5.53156,5.51063,5.51758,49564.5,0
+SWZ.US,D,20190627,000000,5.53328,5.54566,5.53156,5.53156,12505.9,0
+SWZ.US,D,20190628,000000,5.5319,5.56641,5.51758,5.51758,33840.3,0
+SWZ.US,D,20190701,000000,5.56649,5.56649,5.51063,5.51063,25925.4,0
+SWZ.US,D,20190702,000000,5.55242,5.57361,5.54566,5.55242,40273.2,0
+SWZ.US,D,20190703,000000,5.55951,5.5802,5.55951,5.55951,2016.17,0
+SWZ.US,D,20190705,000000,5.54566,5.54566,5.51593,5.53857,10015.8,0
+SWZ.US,D,20190708,000000,5.53156,5.53156,5.50354,5.52448,15164.3,0
+SWZ.US,D,20190709,000000,5.4827,5.51758,5.47571,5.49678,11077.9,0
+SWZ.US,D,20190710,000000,5.52448,5.52448,5.47195,5.48067,19664.4,0
+SWZ.US,D,20190711,000000,5.47587,5.48962,5.46178,5.47587,29008.6,0
+SWZ.US,D,20190712,000000,5.4827,5.4827,5.40573,5.42691,24386.9,0
+SWZ.US,D,20190715,000000,5.45281,5.46364,5.36405,5.40573,39189,0
+SWZ.US,D,20190716,000000,5.40573,5.43376,5.40573,5.42691,9249.61,0
+SWZ.US,D,20190717,000000,5.46869,5.49598,5.46869,5.47587,29928.3,0
+SWZ.US,D,20190718,000000,5.4827,5.53857,5.4827,5.53156,35434.1,0
+SWZ.US,D,20190719,000000,5.50354,5.53857,5.46869,5.46869,18425.5,0
+SWZ.US,D,20190722,000000,5.48954,5.53857,5.48954,5.49678,9680.6,0
+SWZ.US,D,20190723,000000,5.49678,5.54566,5.48954,5.52448,17879.1,0
+SWZ.US,D,20190724,000000,5.48954,5.513,5.47629,5.50354,37352,0
+SWZ.US,D,20190725,000000,5.49678,5.49678,5.47587,5.47587,30752.2,0
+SWZ.US,D,20190726,000000,5.53857,5.53857,5.49678,5.51063,10411.1,0
+SWZ.US,D,20190729,000000,5.51063,5.51758,5.46886,5.4827,35448.8,0
+SWZ.US,D,20190730,000000,5.50354,5.53156,5.48954,5.53156,238069,0
+SWZ.US,D,20190731,000000,5.53156,5.57361,5.51795,5.57361,246833,0
+SWZ.US,D,20190801,000000,5.58042,5.62246,5.57361,5.62246,135548,0
+SWZ.US,D,20190802,000000,5.61538,5.61538,5.58671,5.58752,34031.9,0
+SWZ.US,D,20190805,000000,5.54566,5.54566,5.42691,5.42691,40120.9,0
+SWZ.US,D,20190806,000000,5.52448,5.52448,5.4827,5.4827,30706.8,0
+SWZ.US,D,20190807,000000,5.59372,5.59372,5.50348,5.52448,34411.3,0
+SWZ.US,D,20190808,000000,5.56649,5.60845,5.55242,5.60845,19820.4,0
+SWZ.US,D,20190809,000000,5.61538,5.63491,5.60845,5.63491,10605.1,0
+SWZ.US,D,20190812,000000,5.60845,5.62922,5.60845,5.61732,8678.65,0
+SWZ.US,D,20190813,000000,5.60845,5.65039,5.60845,5.61538,21414.2,0
+SWZ.US,D,20190814,000000,5.57361,5.57361,5.53156,5.54566,17644.6,0
+SWZ.US,D,20190815,000000,5.53857,5.54566,5.51758,5.52448,5936.79,0
+SWZ.US,D,20190816,000000,5.54566,5.55951,5.51758,5.55951,11984.1,0
+SWZ.US,D,20190819,000000,5.62922,5.62922,5.58752,5.58752,15726.6,0
+SWZ.US,D,20190820,000000,5.6363,5.6363,5.57361,5.59436,28674.6,0
+SWZ.US,D,20190821,000000,5.65039,5.65039,5.58752,5.60845,38622.9,0
+SWZ.US,D,20190822,000000,5.61538,5.61538,5.58042,5.60845,25094.1,0
+SWZ.US,D,20190823,000000,5.6363,5.6363,5.57361,5.58042,21373.6,0
+SWZ.US,D,20190826,000000,5.62922,5.62922,5.56888,5.57367,5979.77,0
+SWZ.US,D,20190827,000000,5.60144,5.60144,5.58752,5.60144,8310.28,0
+SWZ.US,D,20190828,000000,5.58042,5.59453,5.55242,5.58752,11079.1,0
+SWZ.US,D,20190829,000000,5.6363,5.6363,5.58752,5.60845,8223.1,0
+SWZ.US,D,20190830,000000,5.61538,5.62246,5.59436,5.59436,12081.1,0
+SWZ.US,D,20190903,000000,5.56649,5.58752,5.56649,5.58752,65662,0
+SWZ.US,D,20190904,000000,5.59436,5.65738,5.59436,5.62922,55027.4,0
+SWZ.US,D,20190905,000000,5.65738,5.68769,5.65738,5.67825,24315.6,0
+SWZ.US,D,20190906,000000,5.67131,5.69218,5.65039,5.69218,45846.5,0
+SWZ.US,D,20190909,000000,5.69218,5.69227,5.67131,5.67131,136565,0
+SWZ.US,D,20190910,000000,5.67131,5.67131,5.63655,5.64331,9993.71,0
+SWZ.US,D,20190911,000000,5.6363,5.66416,5.6363,5.65738,93903.3,0
+SWZ.US,D,20190912,000000,5.69218,5.69218,5.65738,5.67825,23858.9,0
+SWZ.US,D,20190913,000000,5.61538,5.66416,5.61538,5.6363,27845.8,0
+SWZ.US,D,20190916,000000,5.63425,5.63425,5.57361,5.57361,56719.4,0
+SWZ.US,D,20190917,000000,5.57361,5.61446,5.56649,5.56649,16980.3,0
+SWZ.US,D,20190918,000000,5.55242,5.60144,5.55242,5.58752,21029.8,0
+SWZ.US,D,20190919,000000,5.61538,5.62922,5.58752,5.59436,77970.3,0
+SWZ.US,D,20190920,000000,5.60845,5.62922,5.60845,5.60845,59086.7,0
+SWZ.US,D,20190923,000000,5.57361,5.62922,5.57361,5.60845,16160.1,0
+SWZ.US,D,20190924,000000,5.61538,5.62246,5.55951,5.59436,45710.2,0
+SWZ.US,D,20190925,000000,5.59436,5.61862,5.58042,5.59436,86768.1,0
+SWZ.US,D,20190926,000000,5.61538,5.62922,5.60845,5.62922,30024.1,0
+SWZ.US,D,20190927,000000,5.61538,5.62922,5.61538,5.61538,4300.03,0
+SWZ.US,D,20190930,000000,5.61538,5.61538,5.6065,5.60845,18262.2,0
+SWZ.US,D,20191001,000000,5.60144,5.60144,5.56619,5.58042,6675.98,0
+SWZ.US,D,20191002,000000,5.51758,5.51758,5.4827,5.49678,117956,0
+SWZ.US,D,20191003,000000,5.48954,5.5002,5.4827,5.4827,36556.4,0
+SWZ.US,D,20191004,000000,5.51063,5.58042,5.50354,5.58042,17321.6,0
+SWZ.US,D,20191007,000000,5.58042,5.58042,5.55951,5.56649,43624.1,0
+SWZ.US,D,20191008,000000,5.54566,5.54566,5.51758,5.51758,7814.22,0
+SWZ.US,D,20191009,000000,5.54566,5.56649,5.53857,5.53857,19650.9,0
+SWZ.US,D,20191010,000000,5.51758,5.56649,5.51748,5.56649,38783.8,0
+SWZ.US,D,20191011,000000,5.58042,5.62246,5.57864,5.60144,38166.1,0
+SWZ.US,D,20191014,000000,5.59436,5.65039,5.59436,5.60845,54317.7,0
+SWZ.US,D,20191015,000000,5.6363,5.71302,5.61538,5.65039,73977.2,0
+SWZ.US,D,20191016,000000,5.64337,5.67131,5.64337,5.66416,6766.84,0
+SWZ.US,D,20191017,000000,5.66416,5.67492,5.65738,5.67131,7479.01,0
+SWZ.US,D,20191018,000000,5.67131,5.67131,5.64331,5.65738,32374.2,0
+SWZ.US,D,20191021,000000,5.67131,5.67131,5.65039,5.66416,33953.3,0
+SWZ.US,D,20191022,000000,5.65039,5.65738,5.62246,5.65738,16792.4,0
+SWZ.US,D,20191023,000000,5.65039,5.67131,5.65039,5.67131,20332.4,0
+SWZ.US,D,20191024,000000,5.67131,5.69925,5.67131,5.69925,47429.2,0
+SWZ.US,D,20191025,000000,5.69218,5.72028,5.6824,5.72028,11774.1,0
+SWZ.US,D,20191028,000000,5.68525,5.76913,5.68525,5.74102,79836.7,0
+SWZ.US,D,20191029,000000,5.74804,5.79884,5.74102,5.76198,90704.6,0
+SWZ.US,D,20191030,000000,5.77599,5.81792,5.77599,5.79706,26261.8,0
+SWZ.US,D,20191031,000000,5.80391,5.84584,5.7719,5.83884,176661,0
+SWZ.US,D,20191101,000000,5.85278,5.85278,5.50354,5.7271,166054,0
+SWZ.US,D,20191104,000000,5.7271,5.73371,5.69925,5.70625,58542.8,0
+SWZ.US,D,20191105,000000,5.69925,5.71302,5.68876,5.71302,69128.3,0
+SWZ.US,D,20191106,000000,5.69218,5.69925,5.67131,5.67131,12927.1,0
+SWZ.US,D,20191107,000000,5.65738,5.69218,5.65738,5.69218,35811.1,0
+SWZ.US,D,20191108,000000,5.69218,5.69218,5.66782,5.67131,18791.4,0
+SWZ.US,D,20191111,000000,5.67131,5.67825,5.65738,5.65738,21863.6,0
+SWZ.US,D,20191112,000000,5.65738,5.68589,5.65738,5.68468,32231.8,0
+SWZ.US,D,20191113,000000,5.67922,5.71293,5.67825,5.69925,10861.8,0
+SWZ.US,D,20191114,000000,5.68525,5.69218,5.67825,5.69218,15668.9,0
+SWZ.US,D,20191115,000000,5.69925,5.70739,5.67825,5.68517,77743.1,0
+SWZ.US,D,20191118,000000,5.69925,5.70976,5.67825,5.68525,105004,0
+SWZ.US,D,20191119,000000,5.69218,5.69925,5.67131,5.68525,84772.7,0
+SWZ.US,D,20191120,000000,5.66416,5.68525,5.65738,5.67825,50582.4,0
+SWZ.US,D,20191121,000000,5.67131,5.68525,5.65738,5.67131,89974,0
+SWZ.US,D,20191122,000000,5.67825,5.68206,5.63289,5.64331,100936,0
+SWZ.US,D,20191125,000000,5.66416,5.68525,5.65738,5.65738,110437,0
+SWZ.US,D,20191126,000000,5.67825,5.70625,5.67825,5.68525,68072.4,0
+SWZ.US,D,20191127,000000,5.69218,5.70652,5.64331,5.67825,110862,0
+SWZ.US,D,20191129,000000,5.65738,5.67825,5.65738,5.6714,17843.5,0
+SWZ.US,D,20191202,000000,5.67825,5.67825,5.6363,5.65738,79286.6,0
+SWZ.US,D,20191203,000000,5.62246,5.65039,5.60845,5.6363,105843,0
+SWZ.US,D,20191204,000000,5.66416,5.68525,5.65039,5.67131,163477,0
+SWZ.US,D,20191205,000000,5.68525,5.68819,5.67131,5.67131,15290.7,0
+SWZ.US,D,20191206,000000,5.72028,5.74804,5.69925,5.70625,73154.6,0
+SWZ.US,D,20191209,000000,5.70625,5.74102,5.70625,5.72028,83699.6,0
+SWZ.US,D,20191210,000000,5.70625,5.74804,5.70625,5.71302,44831.1,0
+SWZ.US,D,20191211,000000,5.71302,5.77599,5.69925,5.73411,97567.3,0
+SWZ.US,D,20191212,000000,5.70625,5.76904,5.70625,5.75513,46911.1,0
+SWZ.US,D,20191213,000000,5.65398,5.70291,5.65398,5.66106,78710.7,0
+SWZ.US,D,20191216,000000,5.71,5.72449,5.68201,5.689,87364.8,0
+SWZ.US,D,20191217,000000,5.71333,5.71676,5.67492,5.71,162636,0
+SWZ.US,D,20191218,000000,5.71676,5.73095,5.70291,5.72402,60900.3,0
+SWZ.US,D,20191219,000000,5.71,5.75194,5.71,5.74487,49177.7,0
+SWZ.US,D,20191220,000000,5.75885,5.79397,5.75194,5.79397,74122.1,0
+SWZ.US,D,20191223,000000,5.80091,5.84984,5.80091,5.84984,57350.5,0
+SWZ.US,D,20191224,000000,5.82192,5.86388,5.82192,5.82883,57285.4,0
+SWZ.US,D,20191226,000000,5.82192,5.85668,5.82192,5.84283,25456.3,0
+SWZ.US,D,20191227,000000,5.89178,5.92672,5.85694,5.87101,35447.6,0
+SWZ.US,D,20191230,000000,5.82883,5.89889,5.82883,5.87101,106937,0
+SWZ.US,D,20191231,000000,5.80784,5.88484,5.80784,5.88484,68053.9,0
+SWZ.US,D,20200102,000000,5.89178,5.92005,5.89178,5.90595,20889.9,0
+SWZ.US,D,20200103,000000,5.85694,5.89178,5.84984,5.84984,32935.4,0
+SWZ.US,D,20200106,000000,5.82883,5.89889,5.82883,5.89889,42282,0
+SWZ.US,D,20200107,000000,5.90595,5.90595,5.87786,5.89178,30038.8,0
+SWZ.US,D,20200108,000000,5.88484,5.97592,5.87908,5.96891,191190,0
+SWZ.US,D,20200109,000000,5.94082,5.94082,5.90595,5.92672,37751.1,0
+SWZ.US,D,20200110,000000,5.92672,5.92923,5.92005,5.92672,11632.9,0
+SWZ.US,D,20200113,000000,5.92672,5.93382,5.91271,5.92672,21010.2,0
+SWZ.US,D,20200114,000000,5.91271,5.97592,5.9075,5.97592,28197,0
+SWZ.US,D,20200115,000000,5.96182,6.00547,5.96182,5.99701,23041.1,0
+SWZ.US,D,20200116,000000,5.98283,5.99701,5.96891,5.98977,28877.2,0
+SWZ.US,D,20200117,000000,6.01768,6.04595,6.01768,6.04099,20424.5,0
+SWZ.US,D,20200121,000000,6.05286,6.12282,6.05286,6.09482,48264.2,0
+SWZ.US,D,20200122,000000,6.11576,6.13676,6.09172,6.13676,76769.4,0
+SWZ.US,D,20200123,000000,6.09482,6.13676,6.07382,6.12282,60195.5,0
+SWZ.US,D,20200124,000000,6.13676,6.16469,6.09474,6.10866,82301,0
+SWZ.US,D,20200127,000000,6.02478,6.03186,6.00368,6.03186,82766.4,0
+SWZ.US,D,20200128,000000,6.03878,6.03878,6.01768,6.02478,57157.7,0
+SWZ.US,D,20200129,000000,6.03186,6.05972,6.01768,6.04595,24782.2,0
+SWZ.US,D,20200130,000000,6.01086,6.02478,5.99701,6.02478,11906.7,0
+SWZ.US,D,20200131,000000,6.01768,6.01768,5.93382,5.93382,13425.6,0
+SWZ.US,D,20200203,000000,5.98283,5.98634,5.94797,5.94797,25963.5,0
+SWZ.US,D,20200204,000000,5.98283,6.05286,5.98283,6.01768,42128.5,0
+SWZ.US,D,20200205,000000,6.06673,6.09449,6.06673,6.09449,6149.22,0
+SWZ.US,D,20200206,000000,6.10866,6.10866,6.05972,6.08781,32024.3,0
+SWZ.US,D,20200207,000000,6.06673,6.11568,6.04855,6.08096,24772.4,0
+SWZ.US,D,20200210,000000,6.05972,6.10866,6.05541,6.10866,44082.1,0
+SWZ.US,D,20200211,000000,6.10866,6.15084,6.10866,6.14384,99102.1,0
+SWZ.US,D,20200212,000000,6.14384,6.18571,6.10866,6.18571,23502.8,0
+SWZ.US,D,20200213,000000,6.13676,6.15777,6.10184,6.14384,21113.3,0
+SWZ.US,D,20200214,000000,6.11576,6.11576,6.10184,6.11576,12124,0
+SWZ.US,D,20200218,000000,6.13815,6.15084,6.11989,6.15084,16841.5,0
+SWZ.US,D,20200219,000000,6.15777,6.16469,6.12983,6.12983,18064.5,0
+SWZ.US,D,20200220,000000,6.13676,6.15084,6.10184,6.15084,34213.6,0
+SWZ.US,D,20200221,000000,6.12983,6.13676,6.11576,6.12046,13428,0
+SWZ.US,D,20200224,000000,5.97592,5.97592,5.83593,5.89889,89772.7,0
+SWZ.US,D,20200225,000000,5.91271,5.91271,5.80091,5.80784,148898,0
+SWZ.US,D,20200226,000000,5.82883,5.83738,5.75194,5.78697,39977.2,0
+SWZ.US,D,20200227,000000,5.69601,5.69601,5.54192,5.56993,67165,0
+SWZ.US,D,20200228,000000,5.45899,5.75194,5.40209,5.75194,55500.1,0
+SWZ.US,D,20200302,000000,5.56294,5.58393,5.53995,5.56993,88643,0
+SWZ.US,D,20200303,000000,5.68201,5.90564,5.66106,5.66106,43565.1,0
+SWZ.US,D,20200304,000000,5.76588,5.85839,5.73989,5.82883,16885.7,0
+SWZ.US,D,20200305,000000,5.73095,5.77648,5.68201,5.73794,22074.8,0
+SWZ.US,D,20200306,000000,5.63303,5.66782,5.59094,5.66782,27952.6,0
+SWZ.US,D,20200309,000000,5.38099,5.38099,5.2575,5.26917,31504.9,0
+SWZ.US,D,20200310,000000,5.44409,5.46495,5.26214,5.34615,75863.3,0
+SWZ.US,D,20200311,000000,5.30402,5.41593,5.1501,5.20613,62618.1,0
+SWZ.US,D,20200312,000000,3.98851,4.61137,3.87676,4.43642,142259,0
+SWZ.US,D,20200313,000000,4.61837,4.77921,4.51348,4.72343,116055,0
+SWZ.US,D,20200316,000000,4.60438,4.60949,4.20554,4.28601,58537.9,0
+SWZ.US,D,20200317,000000,4.42943,4.6603,4.33015,4.6603,46203.8,0
+SWZ.US,D,20200318,000000,4.47854,4.51348,4.22645,4.35237,66035.3,0
+SWZ.US,D,20200319,000000,4.37341,4.54832,4.22645,4.54832,154033,0
+SWZ.US,D,20200320,000000,4.52724,4.67026,4.52724,4.54142,20002.1,0
+SWZ.US,D,20200323,000000,4.55581,4.55581,4.21246,4.25539,46866.9,0
+SWZ.US,D,20200324,000000,4.40572,4.57463,4.40572,4.48424,36716,0
+SWZ.US,D,20200325,000000,4.54149,4.83475,4.54149,4.82044,81071.9,0
+SWZ.US,D,20200326,000000,4.88476,5.02069,4.87686,5.02069,17071.2,0
+SWZ.US,D,20200327,000000,4.87768,5.03511,4.81318,4.9921,39063.7,0
+SWZ.US,D,20200330,000000,4.96343,5.06344,4.96343,5.02069,325498,0
+SWZ.US,D,20200331,000000,5.02785,5.27095,4.94193,4.97069,59045,0
+SWZ.US,D,20200401,000000,4.92777,5.2506,4.87768,4.91335,108977,0
+SWZ.US,D,20200402,000000,4.91335,4.97777,4.91335,4.97777,111934,0
+SWZ.US,D,20200403,000000,4.89829,4.96343,4.88485,4.88485,36800.7,0
+SWZ.US,D,20200406,000000,5.03511,5.04934,5.00277,5.02785,88242.7,0
+SWZ.US,D,20200407,000000,5.18512,5.18512,5.03511,5.03511,28982.8,0
+SWZ.US,D,20200408,000000,5.04934,5.14952,5.04202,5.1422,28953.3,0
+SWZ.US,D,20200409,000000,5.1137,5.19954,5.1137,5.19954,73076,0
+SWZ.US,D,20200413,000000,5.17793,5.18512,5.14865,5.16363,42862.8,0
+SWZ.US,D,20200414,000000,5.24236,5.29947,5.22096,5.22096,110464,0
+SWZ.US,D,20200415,000000,5.12796,5.12796,5.09234,5.10645,70528.1,0
+SWZ.US,D,20200416,000000,5.14952,5.16241,5.10668,5.13153,300339,0
+SWZ.US,D,20200417,000000,5.22096,5.29954,5.22096,5.24953,45814.6,0
+SWZ.US,D,20200420,000000,5.25663,5.47139,5.19228,5.27812,89218.9,0
+SWZ.US,D,20200421,000000,5.19228,5.27095,5.19228,5.24236,40764.3,0
+SWZ.US,D,20200422,000000,5.27812,5.29954,5.27812,5.29954,13424.4,0
+SWZ.US,D,20200423,000000,5.25043,5.28521,5.19228,5.19228,23677.1,0
+SWZ.US,D,20200424,000000,5.24236,5.27095,5.19228,5.24953,39056.3,0
+SWZ.US,D,20200427,000000,5.26394,5.32103,5.24953,5.29954,18526.2,0
+SWZ.US,D,20200428,000000,5.34971,5.37106,5.30671,5.30671,49188.8,0
+SWZ.US,D,20200429,000000,5.3568,5.3568,5.21379,5.34246,61754.9,0
+SWZ.US,D,20200430,000000,5.34238,5.34238,5.26093,5.27812,3602.59,0
+SWZ.US,D,20200501,000000,5.21379,5.25663,5.14952,5.25663,33652.4,0
+SWZ.US,D,20200504,000000,5.22096,5.25663,5.19311,5.25663,46930.7,0
+SWZ.US,D,20200505,000000,5.25663,5.25663,5.20653,5.25663,50259.5,0
+SWZ.US,D,20200506,000000,5.25663,5.25663,5.22795,5.22795,7630.04,0
+SWZ.US,D,20200507,000000,5.27095,5.27812,5.25663,5.26394,32015.7,0
+SWZ.US,D,20200508,000000,5.29254,5.3568,5.27812,5.29954,78236.7,0
+SWZ.US,D,20200511,000000,5.29254,5.36405,5.29254,5.34246,26292.5,0
+SWZ.US,D,20200512,000000,5.36405,5.37821,5.27095,5.27095,17217.3,0
+SWZ.US,D,20200513,000000,5.31388,5.32812,5.24953,5.25663,105856,0
+SWZ.US,D,20200514,000000,5.19954,5.19954,5.14952,5.17095,25762.1,0
+SWZ.US,D,20200515,000000,5.20653,5.22795,5.17095,5.19228,36323.1,0
+SWZ.US,D,20200518,000000,5.26394,5.31388,5.26394,5.29254,116876,0
+SWZ.US,D,20200519,000000,5.29954,5.30671,5.25663,5.25663,31207.7,0
+SWZ.US,D,20200520,000000,5.34971,5.41413,5.34971,5.38548,11931.3,0
+SWZ.US,D,20200521,000000,5.39247,5.39736,5.32812,5.34971,12127.7,0
+SWZ.US,D,20200522,000000,5.29254,5.30671,5.26394,5.29954,30861.5,0
+SWZ.US,D,20200526,000000,5.39971,5.42838,5.33537,5.33537,20796.5,0
+SWZ.US,D,20200527,000000,5.3568,5.36405,5.31534,5.34971,59386.3,0
+SWZ.US,D,20200528,000000,5.39247,5.45697,5.39247,5.41413,15936.6,0
+SWZ.US,D,20200529,000000,5.42838,5.44978,5.42838,5.44978,35222.9,0
+SWZ.US,D,20200601,000000,5.45697,5.48556,5.44263,5.48547,23869.9,0
+SWZ.US,D,20200602,000000,5.46902,5.52124,5.46405,5.52124,4387.21,0
+SWZ.US,D,20200603,000000,5.51416,5.61439,5.51416,5.60697,131963,0
+SWZ.US,D,20200604,000000,5.56422,5.59996,5.55707,5.55707,24992.2,0
+SWZ.US,D,20200605,000000,5.58565,5.59279,5.54995,5.59279,35608.5,0
+SWZ.US,D,20200608,000000,5.63574,5.65724,5.61439,5.6429,28685.7,0
+SWZ.US,D,20200609,000000,5.64649,5.70016,5.62865,5.65006,217062,0
+SWZ.US,D,20200610,000000,5.67866,5.70016,5.66423,5.70016,54596.4,0
+SWZ.US,D,20200611,000000,5.62865,5.6429,5.52124,5.54995,77358.8,0
+SWZ.US,D,20200612,000000,5.6245,5.6245,5.51416,5.57857,29951.6,0
+SWZ.US,D,20200615,000000,5.54272,5.63574,5.50706,5.62139,39367,0
+SWZ.US,D,20200616,000000,5.73582,5.73582,5.6429,5.67164,82879.4,0
+SWZ.US,D,20200617,000000,5.74503,5.74503,5.68573,5.70016,98897,0
+SWZ.US,D,20200618,000000,5.72141,5.72141,5.66423,5.71449,28465.9,0
+SWZ.US,D,20200619,000000,5.77297,5.80936,5.67108,5.70733,60754.2,0
+SWZ.US,D,20200622,000000,5.75106,5.87126,5.67832,5.75837,49403.7,0
+SWZ.US,D,20200623,000000,5.81654,5.81654,5.76572,5.76572,5472.65,0
+SWZ.US,D,20200624,000000,5.74381,5.74381,5.67108,5.67108,10321.5,0
+SWZ.US,D,20200625,000000,5.74381,5.74381,5.61278,5.72189,44580.6,0
+SWZ.US,D,20200626,000000,5.72336,5.72336,5.65651,5.66757,24186.7,0
+SWZ.US,D,20200629,000000,5.75837,5.75837,5.64192,5.69291,72672,0
+SWZ.US,D,20200630,000000,5.68549,5.71481,5.66978,5.70733,32357,0
+SWZ.US,D,20200701,000000,5.72189,5.75106,5.68549,5.75106,13872.5,0
+SWZ.US,D,20200702,000000,5.76157,5.77297,5.73656,5.76572,40198.3,0
+SWZ.US,D,20200706,000000,5.80204,5.81654,5.78763,5.80204,52161.5,0
+SWZ.US,D,20200707,000000,5.81654,5.81654,5.75106,5.75106,87351.3,0
+SWZ.US,D,20200708,000000,5.78014,5.81654,5.76375,5.81654,35933.8,0
+SWZ.US,D,20200709,000000,5.82386,5.84577,5.75837,5.81654,42769.4,0
+SWZ.US,D,20200710,000000,5.82386,5.8303,5.79078,5.80936,14236,0
+SWZ.US,D,20200713,000000,5.82386,5.83192,5.78014,5.78763,7173.27,0
+SWZ.US,D,20200714,000000,5.79471,5.86027,5.79471,5.85302,29600.4,0
+SWZ.US,D,20200715,000000,5.86759,5.94772,5.86759,5.91849,50345.5,0
+SWZ.US,D,20200716,000000,5.89666,5.89666,5.8421,5.88209,71291.9,0
+SWZ.US,D,20200717,000000,5.88209,5.89666,5.86759,5.89666,37651.6,0
+SWZ.US,D,20200720,000000,5.875,5.91849,5.87492,5.91849,82856,0
+SWZ.US,D,20200721,000000,5.89666,5.92582,5.87492,5.88941,48897.8,0
+SWZ.US,D,20200722,000000,5.90391,5.93317,5.88941,5.91133,102767,0
+SWZ.US,D,20200723,000000,5.92582,5.94032,5.88209,5.88941,112793,0
+SWZ.US,D,20200724,000000,5.84577,5.85302,5.80226,5.83844,23132,0
+SWZ.US,D,20200727,000000,5.86759,5.96224,5.86759,5.92582,52502.8,0
+SWZ.US,D,20200728,000000,5.92951,5.92951,5.89666,5.92582,10601.5,0
+SWZ.US,D,20200729,000000,5.89666,5.96224,5.89666,5.96224,16977.8,0
+SWZ.US,D,20200730,000000,5.88209,5.91849,5.8399,5.89666,70007.5,0
+SWZ.US,D,20200731,000000,5.86759,5.87126,5.78014,5.79471,35081.7,0
+SWZ.US,D,20200803,000000,5.86759,5.88941,5.82386,5.88941,59227.9,0
+SWZ.US,D,20200804,000000,5.85302,5.85302,5.80204,5.83119,28161.4,0
+SWZ.US,D,20200805,000000,5.86759,5.91849,5.86751,5.91849,48959.2,0
+SWZ.US,D,20200806,000000,5.88941,5.99139,5.88941,5.96224,27624.8,0
+SWZ.US,D,20200807,000000,5.92582,5.92582,5.89675,5.91849,15505.6,0
+SWZ.US,D,20200810,000000,5.89666,5.91849,5.86027,5.86027,48644.9,0
+SWZ.US,D,20200811,000000,5.91133,5.93673,5.84577,5.84577,38471.9,0
+SWZ.US,D,20200812,000000,5.95498,5.95498,5.91849,5.92582,43128,0
+SWZ.US,D,20200813,000000,5.96955,5.98398,5.92582,5.95498,25057.3,0
+SWZ.US,D,20200814,000000,5.90391,5.94032,5.90391,5.94032,24304.6,0
+SWZ.US,D,20200817,000000,5.99139,6.07145,5.96809,6.07145,38619.2,0
+SWZ.US,D,20200818,000000,6.11501,6.11501,5.99856,5.99856,29277.5,0
+SWZ.US,D,20200819,000000,6.03503,6.05678,6.0277,6.03503,32225.6,0
+SWZ.US,D,20200820,000000,5.98235,6.10791,5.98235,6.0422,22883.9,0
+SWZ.US,D,20200821,000000,6.03503,6.03503,5.9768,6.03503,10892.5,0
+SWZ.US,D,20200824,000000,6.06413,6.12234,6.01313,6.02038,30995.3,0
+SWZ.US,D,20200825,000000,6.07145,6.09328,6.05678,6.0787,26565.1,0
+SWZ.US,D,20200826,000000,6.10791,6.12968,6.05678,6.11501,23299,0
+SWZ.US,D,20200827,000000,6.11501,6.14148,6.08593,6.08593,45546.9,0
+SWZ.US,D,20200828,000000,6.04961,6.08593,6.0277,6.0422,46785.8,0
+SWZ.US,D,20200831,000000,6.08228,6.09694,6.0787,6.09328,9829.17,0
+SWZ.US,D,20200901,000000,6.08593,6.09328,6.04603,6.06413,24246.9,0
+SWZ.US,D,20200902,000000,6.12968,6.15809,6.08593,6.11501,15462.6,0
+SWZ.US,D,20200903,000000,6.07145,6.10411,6.01313,6.02038,20555.9,0
+SWZ.US,D,20200904,000000,6.0277,6.03503,5.95498,5.99856,20226.8,0
+SWZ.US,D,20200908,000000,5.93317,5.96955,5.93317,5.94032,19428.7,0
+SWZ.US,D,20200909,000000,6.04903,6.04903,5.99139,5.99139,15468.8,0
+SWZ.US,D,20200910,000000,6.0422,6.05678,6.01313,6.02038,29976.2,0
+SWZ.US,D,20200911,000000,6.10791,6.12234,6.10044,6.11501,26692.8,0
+SWZ.US,D,20200914,000000,6.12234,6.18057,6.12234,6.17324,44876.5,0
+SWZ.US,D,20200915,000000,6.20973,6.24622,6.20615,6.24622,51159.5,0
+SWZ.US,D,20200916,000000,6.25338,6.27521,6.22651,6.27521,21909,0
+SWZ.US,D,20200917,000000,6.21698,6.25704,6.21414,6.25338,29572.2,0
+SWZ.US,D,20200918,000000,6.29819,6.29819,6.22414,6.23889,36713.5,0
+SWZ.US,D,20200921,000000,6.14263,6.14263,6.08349,6.11314,29815.3,0
+SWZ.US,D,20200922,000000,6.12038,6.12038,6.05387,6.07609,16324.6,0
+SWZ.US,D,20200923,000000,6.06136,6.08349,6.0317,6.04645,18554.4,0
+SWZ.US,D,20200924,000000,6.00223,6.04024,6.00223,6.01697,17822.6,0
+SWZ.US,D,20200925,000000,5.98724,5.98724,5.95408,5.98724,5958.89,0
+SWZ.US,D,20200928,000000,6.10565,6.10565,6.03039,6.08349,30719,0
+SWZ.US,D,20200929,000000,6.09841,6.09841,6.00223,6.06136,83526.4,0
+SWZ.US,D,20200930,000000,6.14263,6.15011,6.07609,6.12789,24853.5,0
+SWZ.US,D,20201001,000000,6.17235,6.29819,6.14263,6.16485,74337,0
+SWZ.US,D,20201002,000000,6.19449,6.19449,6.13538,6.15753,26502.5,0
+SWZ.US,D,20201005,000000,6.14263,6.21723,6.14263,6.20925,11721.3,0
+SWZ.US,D,20201006,000000,6.18709,6.25004,6.1002,6.10565,21522.2,0
+SWZ.US,D,20201007,000000,6.12789,6.15011,6.08349,6.08349,17109.2,0
+SWZ.US,D,20201008,000000,6.09841,6.18699,5.99457,6.06136,73160.7,0
+SWZ.US,D,20201009,000000,6.11314,6.18522,6.05387,6.06136,33914,0
+SWZ.US,D,20201012,000000,6.11314,6.12789,6.09841,6.12038,123789,0
+SWZ.US,D,20201013,000000,6.09081,6.1685,6.08356,6.09841,27855.6,0
+SWZ.US,D,20201014,000000,6.06867,6.09841,6.06867,6.07609,37557.1,0
+SWZ.US,D,20201015,000000,5.9799,6.0391,5.96509,6.02428,30105.1,0
+SWZ.US,D,20201016,000000,6.0391,6.03959,6.00223,6.0317,11484.3,0
+SWZ.US,D,20201019,000000,6.06867,6.06867,6.02428,6.02428,26621.6,0
+SWZ.US,D,20201020,000000,6.06867,6.13154,6.06867,6.12038,12933.2,0
+SWZ.US,D,20201021,000000,6.09841,6.09841,6.0391,6.05387,17821.4,0
+SWZ.US,D,20201022,000000,6.02428,6.04645,6.00223,6.00223,10268.7,0
+SWZ.US,D,20201023,000000,6.04645,6.10565,5.95775,5.95775,35306.4,0
+SWZ.US,D,20201026,000000,5.95775,5.9799,5.95775,5.9799,22956.4,0
+SWZ.US,D,20201027,000000,5.95775,5.98724,5.92808,5.92808,49438.1,0
+SWZ.US,D,20201028,000000,5.88362,5.88362,5.71341,5.73582,61599,0
+SWZ.US,D,20201029,000000,5.72824,5.73932,5.70618,5.70618,22073.5,0
+SWZ.US,D,20201030,000000,5.71341,5.71341,5.67653,5.67653,17970,0
+SWZ.US,D,20201102,000000,5.69127,5.78233,5.69127,5.70618,25924.2,0
+SWZ.US,D,20201103,000000,5.79479,5.88362,5.79479,5.86149,32676.3,0
+SWZ.US,D,20201104,000000,5.92808,6.0391,5.92808,6.00938,49139.7,0
+SWZ.US,D,20201105,000000,6.06867,6.13538,6.06867,6.09841,22119,0
+SWZ.US,D,20201106,000000,6.15753,6.17984,6.09081,6.15753,62382.4,0
+SWZ.US,D,20201109,000000,6.25371,6.25371,6.10565,6.10565,31513.5,0
+SWZ.US,D,20201110,000000,6.10565,6.16485,6.05572,6.10565,14191.8,0
+SWZ.US,D,20201111,000000,6.17235,6.19824,6.16485,6.16485,58979.9,0
+SWZ.US,D,20201112,000000,6.19449,6.19449,6.11314,6.14263,44952.6,0
+SWZ.US,D,20201113,000000,6.15019,6.21675,6.15019,6.20925,50928.7,0
+SWZ.US,D,20201116,000000,6.24629,6.25371,6.22047,6.23148,4858.71,0
+SWZ.US,D,20201117,000000,6.26112,6.28336,6.23148,6.24629,80481.3,0
+SWZ.US,D,20201118,000000,6.26846,6.28336,6.23889,6.23889,17957.7,0
+SWZ.US,D,20201119,000000,6.23148,6.2906,6.23148,6.27594,29353.6,0
+SWZ.US,D,20201120,000000,6.23889,6.28336,6.22414,6.27594,26830.3,0
+SWZ.US,D,20201123,000000,6.276,6.28336,6.26846,6.28336,11449.9,0
+SWZ.US,D,20201124,000000,6.28336,6.29819,6.27391,6.2906,45559.2,0
+SWZ.US,D,20201125,000000,6.28694,6.2906,6.26152,6.2906,17978.6,0
+SWZ.US,D,20201127,000000,6.29819,6.32766,6.26846,6.30551,24300.9,0
+SWZ.US,D,20201130,000000,6.3129,6.37221,6.29621,6.30551,31853.6,0
+SWZ.US,D,20201201,000000,6.34256,6.41652,6.32775,6.37952,39321.6,0
+SWZ.US,D,20201202,000000,6.37952,6.43134,6.37952,6.39445,32121.3,0
+SWZ.US,D,20201203,000000,6.42393,6.42393,6.39851,6.40918,19110.7,0
+SWZ.US,D,20201204,000000,6.44609,6.49795,6.44609,6.49795,14206.5,0
+SWZ.US,D,20201207,000000,6.46836,6.51277,6.46219,6.51277,26487.8,0
+SWZ.US,D,20201208,000000,6.46836,6.54242,6.41652,6.47578,28181,0
+SWZ.US,D,20201209,000000,6.50015,6.5202,6.50015,6.51277,3481.03,0
+SWZ.US,D,20201210,000000,6.43875,6.5202,6.43875,6.49795,27406.2,0
+SWZ.US,D,20201211,000000,6.48647,6.51799,6.48313,6.49795,10500.8,0
+SWZ.US,D,20201214,000000,6.49053,6.53485,6.47578,6.48313,4832.93,0
+SWZ.US,D,20201215,000000,6.50902,6.54974,6.49706,6.49795,14787.3,0
+SWZ.US,D,20201216,000000,6.54974,6.54974,6.51277,6.53485,19098.4,0
+SWZ.US,D,20201217,000000,6.5793,6.63112,6.5793,6.60895,44888.8,0
+SWZ.US,D,20201218,000000,6.71264,6.71264,6.63754,6.67509,36280.1,0
+SWZ.US,D,20201221,000000,6.59992,6.60748,6.50975,6.50975,23575.2,0
+SWZ.US,D,20201222,000000,6.53973,6.57728,6.50975,6.53973,15322.7,0
+SWZ.US,D,20201223,000000,6.53238,6.53606,6.50975,6.53238,20508,0
+SWZ.US,D,20201224,000000,6.50975,6.58494,6.48729,6.58494,37375.4,0
+SWZ.US,D,20201228,000000,6.62247,6.65252,6.60748,6.62247,29715.9,0
+SWZ.US,D,20201229,000000,6.68265,6.7277,6.59992,6.7277,37236.6,0
+SWZ.US,D,20201230,000000,6.72582,6.78789,6.72582,6.78039,26297.4,0
+SWZ.US,D,20201231,000000,6.80287,6.83301,6.68265,6.7202,48280.2,0
+SWZ.US,D,20210104,000000,6.83301,6.85558,6.76532,6.85558,39106.7,0
+SWZ.US,D,20210105,000000,6.83301,6.88553,6.83301,6.88553,11561.7,0
+SWZ.US,D,20210106,000000,6.84049,6.84049,6.75034,6.81793,20816.2,0
+SWZ.US,D,20210107,000000,6.85182,6.85182,6.81793,6.83301,3317.73,0
+SWZ.US,D,20210108,000000,6.84049,6.84049,6.81793,6.83301,13479.6,0
+SWZ.US,D,20210111,000000,6.78039,6.84789,6.7202,6.81793,11998.8,0
+SWZ.US,D,20210112,000000,6.77291,6.81045,6.76532,6.81045,15860.5,0
+SWZ.US,D,20210113,000000,6.81045,6.81045,6.76532,6.78039,12617.6,0
+SWZ.US,D,20210114,000000,6.7953,6.84018,6.77291,6.83301,5348.64,0
+SWZ.US,D,20210115,000000,6.7953,6.82217,6.76532,6.81045,14474.2,0
+SWZ.US,D,20210119,000000,6.79595,6.82533,6.7953,6.7953,11124.5,0
+SWZ.US,D,20210120,000000,6.84049,6.87046,6.81045,6.84049,5515.63,0
+SWZ.US,D,20210121,000000,6.87803,6.88553,6.84789,6.88553,20447.8,0
+SWZ.US,D,20210122,000000,6.84789,6.89311,6.84789,6.89311,12450.6,0
+SWZ.US,D,20210125,000000,6.88527,6.88527,6.84961,6.87046,9038.42,0
+SWZ.US,D,20210126,000000,6.86313,6.90068,6.86313,6.87046,24692.6,0
+SWZ.US,D,20210127,000000,6.83301,6.88553,6.78039,6.88553,28712.7,0
+SWZ.US,D,20210128,000000,6.84049,6.91574,6.7953,6.88553,52139.4,0
+SWZ.US,D,20210129,000000,6.7953,6.84049,6.7202,6.81045,44222,0
+SWZ.US,D,20210201,000000,6.87046,6.90068,6.81045,6.88553,23070.6,0
+SWZ.US,D,20210202,000000,6.87014,6.93065,6.83301,6.93065,7636.18,0
+SWZ.US,D,20210203,000000,6.88553,6.91574,6.87803,6.91574,23042.3,0
+SWZ.US,D,20210204,000000,6.90068,6.92315,6.78789,6.85922,17697.4,0
+SWZ.US,D,20210205,000000,6.84789,6.96828,6.84049,6.84049,24354.9,0
+SWZ.US,D,20210208,000000,6.90799,6.9532,6.86313,6.91574,25672.5,0
+SWZ.US,D,20210209,000000,6.91574,6.9532,6.87803,6.90799,17001.2,0
+SWZ.US,D,20210210,000000,6.90068,6.94571,6.90068,6.94571,10331.3,0
+SWZ.US,D,20210211,000000,6.96071,6.96828,6.94571,6.9532,17703.5,0
+SWZ.US,D,20210212,000000,6.9532,7.03587,6.9532,7.02098,27412.4,0
+SWZ.US,D,20210216,000000,7.02844,7.03515,6.93831,6.93831,19941.9,0
+SWZ.US,D,20210217,000000,6.89311,6.97568,6.87462,6.9532,16168.7,0
+SWZ.US,D,20210218,000000,6.90068,6.90799,6.81793,6.84049,12674.1,0
+SWZ.US,D,20210219,000000,6.81793,6.86313,6.81793,6.82533,28849,0
+SWZ.US,D,20210222,000000,6.84049,6.84049,6.80287,6.81793,18466,0
+SWZ.US,D,20210223,000000,6.75774,6.75774,6.61498,6.66759,30916.7,0
+SWZ.US,D,20210224,000000,6.64502,6.75034,6.61498,6.75034,39432.1,0
+SWZ.US,D,20210225,000000,6.76532,6.78789,6.66001,6.66393,18105,0
+SWZ.US,D,20210226,000000,6.66759,6.66759,6.2542,6.65252,26045.7,0
+SWZ.US,D,20210301,000000,6.7224,6.73527,6.67509,6.73527,33470.7,0
+SWZ.US,D,20210302,000000,6.73527,6.78789,6.69771,6.78039,7618.99,0
+SWZ.US,D,20210303,000000,6.7277,6.7277,6.38956,6.67509,29138.8,0
+SWZ.US,D,20210304,000000,6.65252,6.67591,6.60366,6.60748,12336.5,0
+SWZ.US,D,20210305,000000,6.58494,6.61498,6.52477,6.55488,28938.6,0
+SWZ.US,D,20210308,000000,6.52477,6.57728,6.52477,6.52477,23011.6,0
+SWZ.US,D,20210309,000000,6.60748,6.63754,6.55488,6.58494,66145.8,0
+SWZ.US,D,20210310,000000,6.63754,6.64772,6.59992,6.62084,10644.4,0
+SWZ.US,D,20210311,000000,6.61498,6.67509,6.61498,6.67509,24922.2,0
+SWZ.US,D,20210312,000000,6.63754,6.63754,6.57728,6.61498,11161.4,0
+SWZ.US,D,20210315,000000,6.64502,6.69771,6.59992,6.69771,14859.7,0
+SWZ.US,D,20210316,000000,6.73527,6.73527,6.67509,6.69771,25085.5,0
+SWZ.US,D,20210317,000000,6.69015,6.71646,6.66001,6.71646,25208.3,0
+SWZ.US,D,20210318,000000,6.68265,6.73828,6.68265,6.70512,21174.7,0
+SWZ.US,D,20210319,000000,6.72648,6.76468,6.70358,6.74943,47825.9,0
+SWZ.US,D,20210322,000000,6.73414,6.75709,6.72648,6.72663,52345.7,0
+SWZ.US,D,20210323,000000,6.73414,6.74325,6.68078,6.68078,24273.9,0
+SWZ.US,D,20210324,000000,6.74186,6.74186,6.6654,6.68078,46250.5,0
+SWZ.US,D,20210325,000000,6.71899,6.71899,6.67469,6.71899,20465,0
+SWZ.US,D,20210326,000000,6.68836,6.71125,6.67337,6.71125,12200.2,0
+SWZ.US,D,20210329,000000,6.78764,6.78764,6.71899,6.76468,24989.8,0
+SWZ.US,D,20210330,000000,6.8106,6.8106,6.72648,6.74186,47816,0
+SWZ.US,D,20210331,000000,6.82576,6.82576,6.67305,6.71125,34601.6,0
+SWZ.US,D,20210401,000000,6.73414,6.77999,6.71899,6.77999,36717.2,0
+SWZ.US,D,20210405,000000,6.8335,6.87161,6.8335,6.86396,24675.4,0
+SWZ.US,D,20210406,000000,6.8335,6.87161,6.81817,6.84863,18424.3,0
+SWZ.US,D,20210407,000000,6.82576,6.85988,6.82576,6.85636,6672.29,0
+SWZ.US,D,20210408,000000,6.90215,6.95566,6.89465,6.93274,11081.6,0
+SWZ.US,D,20210409,000000,7.0243,7.0243,6.98652,7.0243,24596.8,0
+SWZ.US,D,20210412,000000,6.94799,7.01673,6.94799,6.9861,20425.7,0
+SWZ.US,D,20210413,000000,7.03196,7.03196,6.96329,7.00143,17310.6,0
+SWZ.US,D,20210414,000000,6.96323,7.00143,6.96323,6.97855,9605.7,0
+SWZ.US,D,20210415,000000,6.9861,7.02349,6.96323,7.00899,5976.08,0
+SWZ.US,D,20210416,000000,6.9861,7.06233,6.96323,7.0243,29120.3,0
+SWZ.US,D,20210419,000000,7.05566,7.06217,7.03954,7.04017,5987.14,0
+SWZ.US,D,20210420,000000,6.99377,7.03187,6.99377,7.00143,8467.45,0
+SWZ.US,D,20210421,000000,6.9861,7.05492,6.97855,7.05492,10233.1,0
+SWZ.US,D,20210422,000000,7.06242,7.06242,7.03196,7.03954,13343.3,0
+SWZ.US,D,20210423,000000,7.05492,7.06242,7.04727,7.06242,5483.7,0
+SWZ.US,D,20210426,000000,7.03954,7.06233,7.0243,7.04034,10740.2,0
+SWZ.US,D,20210427,000000,7.03196,7.03205,6.99377,7.00899,10018.2,0
+SWZ.US,D,20210428,000000,7.00143,7.03196,6.9861,7.00143,18284.3,0
+SWZ.US,D,20210429,000000,7.04727,7.04727,6.99377,6.99377,10155.7,0
+SWZ.US,D,20210430,000000,6.96323,6.96323,6.91737,6.91737,8546.04,0
+SWZ.US,D,20210503,000000,6.97855,6.9861,6.96503,6.98603,37266.1,0
+SWZ.US,D,20210504,000000,6.92511,6.94799,6.85636,6.93274,61044,0
+SWZ.US,D,20210505,000000,6.96209,6.97855,6.95566,6.95566,11138,0
+SWZ.US,D,20210506,000000,6.96323,7.00143,6.93274,7.00143,19235.9,0
+SWZ.US,D,20210507,000000,7.03196,7.10062,7.00899,7.10062,27944,0
+SWZ.US,D,20210510,000000,7.14646,7.14646,7.06242,7.09303,34018.4,0
+SWZ.US,D,20210511,000000,7.01673,7.01673,6.99377,7.00607,10688.6,0
+SWZ.US,D,20210512,000000,6.94033,7.00143,6.94033,6.95566,22838.5,0
+SWZ.US,D,20210513,000000,7.00143,7.05492,6.9861,7.03572,10111.5,0
+SWZ.US,D,20210514,000000,7.07772,7.07772,7.06015,7.07098,7298.51,0
+SWZ.US,D,20210517,000000,7.11601,7.11601,7.07772,7.11601,13816,0
+SWZ.US,D,20210518,000000,7.14646,7.15412,7.14646,7.15412,5876.63,0
+SWZ.US,D,20210519,000000,7.08539,7.13083,7.07016,7.09303,9039.64,0
+SWZ.US,D,20210520,000000,7.10819,7.10819,7.10062,7.10062,19116.8,0
+SWZ.US,D,20210521,000000,7.10819,7.13888,7.10819,7.13114,8740.04,0
+SWZ.US,D,20210524,000000,7.13888,7.20764,7.13888,7.18464,35133.3,0
+SWZ.US,D,20210525,000000,7.19981,7.26865,7.19973,7.26865,19563.8,0
+SWZ.US,D,20210526,000000,7.29151,7.29924,7.27733,7.29924,15578.1,0
+SWZ.US,D,20210527,000000,7.32979,7.35993,7.30682,7.35993,14393.2,0
+SWZ.US,D,20210528,000000,7.35683,7.39868,7.35683,7.39088,14148.8,0
+SWZ.US,D,20210601,000000,7.39868,7.45976,7.39088,7.41335,70113.1,0
+SWZ.US,D,20210602,000000,7.42883,7.42883,7.40252,7.41335,14543,0
+SWZ.US,D,20210603,000000,7.36773,7.39868,7.36773,7.39088,7650.91,0
+SWZ.US,D,20210604,000000,7.42883,7.45976,7.03954,7.22278,198535,0
+SWZ.US,D,20210607,000000,7.32205,7.38939,7.25342,7.36773,62846.5,0
+SWZ.US,D,20210608,000000,7.41335,7.42883,7.3754,7.41335,61235.5,0
+SWZ.US,D,20210609,000000,7.42883,7.50562,7.40634,7.49001,32379.1,0
+SWZ.US,D,20210610,000000,7.49781,7.5355,7.49781,7.5355,54315.2,0
+SWZ.US,D,20210611,000000,7.58113,7.58113,7.5206,7.53941,6047.3,0
+SWZ.US,D,20210614,000000,7.56697,7.56697,7.5206,7.54333,53562.5,0
+SWZ.US,D,20210615,000000,7.55913,7.58895,7.55913,7.57394,3735.2,0
+SWZ.US,D,20210616,000000,7.58113,7.62754,7.58113,7.62754,47180,0
+SWZ.US,D,20210617,000000,7.6084,7.63471,7.57394,7.60434,17624.9,0
+SWZ.US,D,20210618,000000,7.57949,7.61077,7.49861,7.54105,45289.1,0
+SWZ.US,D,20210621,000000,7.50251,7.57949,7.50251,7.55667,31546.6,0
+SWZ.US,D,20210622,000000,7.53315,7.58731,7.53315,7.56457,15088.1,0
+SWZ.US,D,20210623,000000,7.61077,7.61077,7.53315,7.54105,8832.13,0
+SWZ.US,D,20210624,000000,7.59553,7.60277,7.54887,7.54887,16880.8,0
+SWZ.US,D,20210625,000000,7.57251,7.58667,7.54105,7.57867,15201.1,0
+SWZ.US,D,20210628,000000,7.59553,7.64196,7.54887,7.58731,34379.3,0
+SWZ.US,D,20210629,000000,7.61077,7.61077,7.54105,7.58731,8139.61,0
+SWZ.US,D,20210630,000000,7.60277,7.64595,7.51036,7.53315,17405.1,0
+SWZ.US,D,20210701,000000,7.53705,7.57251,7.48671,7.56457,33712.6,0
+SWZ.US,D,20210702,000000,7.56457,7.57949,7.56386,7.57949,5004.83,0
+SWZ.US,D,20210706,000000,7.57949,7.57949,7.52533,7.53705,5141.13,0
+SWZ.US,D,20210707,000000,7.55667,7.58731,7.55667,7.58731,11770.4,0
+SWZ.US,D,20210708,000000,7.56457,7.58731,7.55667,7.56457,20942.7,0
+SWZ.US,D,20210709,000000,7.59553,7.60679,7.57949,7.59878,11637.8,0
+SWZ.US,D,20210712,000000,7.57949,7.65474,7.57949,7.62275,5726.82,0
+SWZ.US,D,20210713,000000,7.63398,7.64912,7.62997,7.64757,6378.83,0
+SWZ.US,D,20210714,000000,7.64196,7.64912,7.62672,7.64912,12945.5,0
+SWZ.US,D,20210715,000000,7.62672,7.64196,7.62672,7.64196,8334.84,0
+SWZ.US,D,20210716,000000,7.61874,7.61874,7.51825,7.56457,44957.5,0
+SWZ.US,D,20210719,000000,7.51036,7.51425,7.44822,7.47029,52623.2,0
+SWZ.US,D,20210720,000000,7.44048,7.4947,7.18499,7.37076,64467.3,0
+SWZ.US,D,20210721,000000,7.44136,7.44136,7.40172,7.42498,10588,0
+SWZ.US,D,20210722,000000,7.42498,7.42498,7.40172,7.40172,3963.59,0
+SWZ.US,D,20210723,000000,7.4789,7.52924,7.4789,7.49941,3869.04,0
+SWZ.US,D,20210726,000000,7.45594,7.48671,7.45594,7.47108,9099.81,0
+SWZ.US,D,20210727,000000,7.47108,7.47108,7.40945,7.43266,11767.9,0
+SWZ.US,D,20210728,000000,7.41716,7.47108,7.41716,7.45594,49110.2,0
+SWZ.US,D,20210729,000000,7.48671,7.50251,7.4789,7.4947,19008.8,0
+SWZ.US,D,20210730,000000,7.52533,7.54105,7.52533,7.53315,5037.98,0
+SWZ.US,D,20210802,000000,7.57251,7.60915,7.57251,7.57251,2066.52,0
+SWZ.US,D,20210803,000000,7.61874,7.61874,7.54887,7.56457,29832.5,0
+SWZ.US,D,20210804,000000,7.56457,7.61874,7.52533,7.61077,15304.2,0
+SWZ.US,D,20210805,000000,7.59131,7.6803,7.58029,7.6803,10845.8,0
+SWZ.US,D,20210806,000000,7.61077,7.61077,7.56457,7.56457,28476.9,0
+SWZ.US,D,20210809,000000,7.58731,7.60277,7.58731,7.60277,5879.08,0
+SWZ.US,D,20210810,000000,7.60277,7.62997,7.57251,7.60277,13732.6,0
+SWZ.US,D,20210811,000000,7.61874,7.62672,7.60277,7.61874,10180.3,0
+SWZ.US,D,20210812,000000,7.63398,7.66518,7.62672,7.64912,6835.6,0
+SWZ.US,D,20210813,000000,7.67314,7.7195,7.64196,7.70507,19646,0
+SWZ.US,D,20210816,000000,7.6803,7.7418,7.67388,7.72747,19932.1,0
+SWZ.US,D,20210817,000000,7.70351,7.7418,7.70351,7.72747,1866.37,0
+SWZ.US,D,20210818,000000,7.7418,7.75811,7.72348,7.72348,25387.6,0
+SWZ.US,D,20210819,000000,7.6571,7.6883,7.60277,7.6883,8597.61,0
+SWZ.US,D,20210820,000000,7.6571,7.68114,7.64995,7.6803,8834.59,0
+SWZ.US,D,20210823,000000,7.72747,7.75811,7.72747,7.75811,9260.66,0
+SWZ.US,D,20210824,000000,7.74995,7.82,7.72747,7.7418,9522.2,0
+SWZ.US,D,20210825,000000,7.70351,7.70351,7.66518,7.6883,8759.69,0
+SWZ.US,D,20210826,000000,7.70351,7.70351,7.6803,7.6843,12672.9,0
+SWZ.US,D,20210827,000000,7.70351,7.78824,7.70351,7.77357,14292.5,0
+SWZ.US,D,20210830,000000,7.73471,7.74995,7.72747,7.7418,6651.42,0
+SWZ.US,D,20210831,000000,7.79635,7.80451,7.72348,7.72348,10572,0
+SWZ.US,D,20210901,000000,7.71149,7.74668,7.71149,7.7418,49974.6,0
+SWZ.US,D,20210902,000000,7.74344,7.76623,7.72747,7.73227,14193,0
+SWZ.US,D,20210903,000000,7.70351,7.74506,7.70351,7.74344,7757.74,0
+SWZ.US,D,20210907,000000,7.75811,7.75811,7.70351,7.70986,12018.4,0
+SWZ.US,D,20210908,000000,7.6803,7.6803,7.57949,7.63398,13845.5,0
+SWZ.US,D,20210909,000000,7.61955,7.64912,7.60679,7.61077,17186.6,0
+SWZ.US,D,20210910,000000,7.69554,7.69554,7.58731,7.58731,14048.1,0
+SWZ.US,D,20210913,000000,7.59553,7.61874,7.54887,7.56457,59073.2,0
+SWZ.US,D,20210914,000000,7.57251,7.59553,7.55204,7.58731,46033.2,0
+SWZ.US,D,20210915,000000,7.57949,7.57949,7.51036,7.54178,24152.3,0
+SWZ.US,D,20210916,000000,7.4947,7.51036,7.47108,7.48671,11136.8,0
+SWZ.US,D,20210917,000000,7.44048,7.47108,7.41716,7.44048,49887.5,0
+SWZ.US,D,20210920,000000,7.29907,7.36188,7.11829,7.25974,36402.9,0
+SWZ.US,D,20210921,000000,7.36188,7.36188,7.31473,7.35407,15225.7,0
+SWZ.US,D,20210922,000000,7.38541,7.41693,7.38541,7.40895,28522.4,0
+SWZ.US,D,20210923,000000,7.4483,7.49543,7.42476,7.48754,22866.7,0
+SWZ.US,D,20210924,000000,7.41693,7.41693,7.38551,7.39333,25913.1,0
+SWZ.US,D,20210927,000000,7.33834,7.33834,7.23613,7.29907,32865.4,0
+SWZ.US,D,20210928,000000,7.18905,7.2126,7.16934,7.17334,67716.3,0
+SWZ.US,D,20210929,000000,7.2126,7.22856,7.18905,7.19688,10999.3,0
+SWZ.US,D,20210930,000000,7.29907,7.29907,7.19688,7.2126,33906.6,0
+SWZ.US,D,20211001,000000,7.2283,7.23613,7.18905,7.2205,49799.1,0
+SWZ.US,D,20211004,000000,7.16544,7.25812,7.16544,7.18116,16613.2,0
+SWZ.US,D,20211005,000000,7.18116,7.19688,7.14971,7.17334,19070.1,0
+SWZ.US,D,20211006,000000,7.15763,7.16544,7.14971,7.15763,12049.1,0
+SWZ.US,D,20211007,000000,7.22587,7.25187,7.2047,7.2283,7855.97,0
+SWZ.US,D,20211008,000000,7.28329,7.28329,7.19688,7.2126,56719.4,0
+SWZ.US,D,20211011,000000,7.18905,7.24404,7.18905,7.2283,7643.54,0
+SWZ.US,D,20211012,000000,7.18905,7.24468,7.18905,7.2205,8713.03,0
+SWZ.US,D,20211013,000000,7.25974,7.34616,7.25974,7.30332,34696.1,0
+SWZ.US,D,20211014,000000,7.31473,7.36033,7.31473,7.33044,15627.2,0
+SWZ.US,D,20211015,000000,7.26757,7.39127,7.26757,7.37759,60205.3,0
+SWZ.US,D,20211018,000000,7.3697,7.38158,7.32256,7.36188,21270.5,0
+SWZ.US,D,20211019,000000,7.34616,7.39333,7.34616,7.38551,22979.7,0
+SWZ.US,D,20211020,000000,7.40895,7.45618,7.39333,7.45618,22328.9,0
+SWZ.US,D,20211021,000000,7.43894,7.4483,7.43256,7.44048,2673.09,0
+SWZ.US,D,20211022,000000,7.47191,7.49543,7.47191,7.47973,3892.37,0
+SWZ.US,D,20211025,000000,7.4483,7.46613,7.44048,7.44048,16993.8,0
+SWZ.US,D,20211026,000000,7.4483,7.47035,7.4483,7.464,19783.5,0
+SWZ.US,D,20211027,000000,7.47191,7.48364,7.43256,7.45618,45588.7,0
+SWZ.US,D,20211028,000000,7.47191,7.54398,7.47191,7.51116,33505.1,0
+SWZ.US,D,20211029,000000,7.45618,7.47624,7.45618,7.464,4812.05,0
+SWZ.US,D,20211101,000000,7.51116,7.55409,7.50334,7.5347,22670.3,0
+SWZ.US,D,20211102,000000,7.5347,7.58194,7.5347,7.58194,26987.5,0
+SWZ.US,D,20211103,000000,7.58194,7.60513,7.57827,7.60513,25510.4,0
+SWZ.US,D,20211104,000000,7.60513,7.6523,7.60513,7.63716,12782.2,0
+SWZ.US,D,20211105,000000,7.62916,7.63317,7.60513,7.62916,31097.2,0
+SWZ.US,D,20211108,000000,7.63716,7.63716,7.60513,7.62916,15912,0
+SWZ.US,D,20211109,000000,7.66834,7.66834,7.64432,7.66834,25380.2,0
+SWZ.US,D,20211110,000000,7.67633,7.67633,7.62117,7.62916,6863.84,0
+SWZ.US,D,20211111,000000,7.6843,7.6843,7.64432,7.64432,2210.18,0
+SWZ.US,D,20211112,000000,7.6843,7.69148,7.6523,7.6523,10265,0
+SWZ.US,D,20211115,000000,7.66191,7.66834,7.66037,7.66834,5796.81,0
+SWZ.US,D,20211116,000000,7.67633,7.67633,7.64432,7.6523,28136.8,0
+SWZ.US,D,20211117,000000,7.6523,7.66037,7.6523,7.66037,5604.04,0
+SWZ.US,D,20211118,000000,7.64432,7.6523,7.64432,7.64432,30827.1,0
+SWZ.US,D,20211119,000000,7.64512,7.64995,7.64432,7.64432,49816.2,0
+SWZ.US,D,20211122,000000,7.6523,7.6523,7.58584,7.59715,11289.1,0
+SWZ.US,D,20211123,000000,7.5426,7.5426,7.47973,7.48754,13532.4,0
+SWZ.US,D,20211124,000000,7.47973,7.47973,7.44048,7.464,14998.5,0
+SWZ.US,D,20211126,000000,7.40895,7.41693,7.39389,7.39389,12670.4,0
+SWZ.US,D,20211129,000000,7.4483,7.45618,7.43306,7.45618,17597.9,0
+SWZ.US,D,20211130,000000,7.464,7.464,7.39333,7.39333,11041,0
+SWZ.US,D,20211201,000000,7.43256,7.44048,7.35407,7.36205,34438.3,0
+SWZ.US,D,20211202,000000,7.44048,7.44048,7.3697,7.39333,63446.9,0
+SWZ.US,D,20211203,000000,7.35407,7.40895,7.33834,7.36188,40161.4,0
+SWZ.US,D,20211206,000000,7.39333,7.43256,7.38551,7.38551,27219.6,0
+SWZ.US,D,20211207,000000,7.43933,7.519,7.43933,7.50334,89660.9,0
+SWZ.US,D,20211208,000000,7.56613,7.57518,7.5347,7.57394,20271,0
+SWZ.US,D,20211209,000000,7.50334,7.53225,7.50334,7.52687,9880.74,0
+SWZ.US,D,20211210,000000,7.56613,7.58975,7.56613,7.58194,11933.7,0
+SWZ.US,D,20211213,000000,7.61313,7.62117,7.47191,7.50334,27409.9,0
+SWZ.US,D,20211214,000000,7.52687,7.52687,7.42476,7.45618,21185.8,0
+SWZ.US,D,20211215,000000,7.47973,7.58194,7.46669,7.57394,17983.5,0
+SWZ.US,D,20211216,000000,7.58194,7.69148,7.58194,7.66037,12857.1,0
+SWZ.US,D,20211217,000000,7.66037,7.66834,7.58681,7.62117,45437.6,0
+SWZ.US,D,20211220,000000,7.63471,7.65076,7.57876,7.59479,24862.1,0
+SWZ.US,D,20211221,000000,7.57078,7.63765,7.57078,7.63765,2409.09,0
+SWZ.US,D,20211222,000000,7.59479,7.69074,7.57085,7.66671,13725.2,0
+SWZ.US,D,20211223,000000,7.69074,7.73854,7.69074,7.73854,8410.97,0
+SWZ.US,D,20211227,000000,7.74668,7.82651,7.74668,7.82651,24642.3,0
+SWZ.US,D,20211228,000000,7.86641,7.8827,7.85094,7.87456,10879,0
+SWZ.US,D,20211229,000000,7.89818,7.90632,7.85827,7.90632,19774.9,0
+SWZ.US,D,20211230,000000,7.89084,7.89818,7.8713,7.8827,25100.3,0
+SWZ.US,D,20211231,000000,7.9788,7.9788,7.90632,7.94622,36118,0
+SWZ.US,D,20220103,000000,7.96251,8.09851,7.92179,8.05861,42548.4,0
+SWZ.US,D,20220104,000000,8.09036,8.09036,7.93563,7.97066,20995.5,0
+SWZ.US,D,20220105,000000,7.9788,7.98532,7.91444,7.93075,36409,0
+SWZ.US,D,20220106,000000,7.95436,7.95436,7.91444,7.91444,9744.45,0
+SWZ.US,D,20220107,000000,7.89084,7.89084,7.85094,7.85827,16184.6,0
+SWZ.US,D,20220110,000000,7.84278,7.84278,7.65872,7.71467,31062.8,0
+SWZ.US,D,20220111,000000,7.73064,7.77846,7.71467,7.77846,24249.3,0
+SWZ.US,D,20220112,000000,7.84278,7.8827,7.81836,7.8827,21910.2,0
+SWZ.US,D,20220113,000000,7.89246,7.89818,7.83464,7.83464,28926.3,0
+SWZ.US,D,20220114,000000,7.87456,7.87456,7.81836,7.83464,29194,0
+SWZ.US,D,20220118,000000,7.81102,7.82651,7.73854,7.74668,66142.1,0
+SWZ.US,D,20220119,000000,7.79474,7.79474,7.73064,7.74668,23082.9,0
+SWZ.US,D,20220120,000000,7.76298,7.76541,7.7067,7.72265,13972,0
+SWZ.US,D,20220121,000000,7.69873,7.69873,7.57876,7.59479,51863.1,0
+SWZ.US,D,20220124,000000,7.39495,7.39495,6.668,7.37092,79354.1,0
+SWZ.US,D,20220125,000000,7.17106,7.26699,7.1231,7.24305,49637,0
+SWZ.US,D,20220126,000000,7.37889,7.50587,7.2868,7.307,30479.6,0
+SWZ.US,D,20220127,000000,7.40294,7.43484,7.17905,7.33493,24438.4,0
+SWZ.US,D,20220128,000000,7.25902,7.32971,7.25902,7.31496,21397,0
+SWZ.US,D,20220131,000000,7.32295,7.43484,7.32295,7.43484,26043.3,0
+SWZ.US,D,20220201,000000,7.44537,7.49887,7.44463,7.49887,12410.1,0
+SWZ.US,D,20220202,000000,7.49887,7.54682,7.4828,7.53591,11835.5,0
+SWZ.US,D,20220203,000000,7.47565,7.47565,7.33892,7.38688,17169.4,0
+SWZ.US,D,20220204,000000,7.39495,7.4026,7.35496,7.37889,16695.4,0
+SWZ.US,D,20220207,000000,7.31496,7.39485,7.31496,7.37092,15629.6,0
+SWZ.US,D,20220208,000000,7.37092,7.38688,7.3474,7.37889,11864.9,0
+SWZ.US,D,20220209,000000,7.45089,7.50684,7.43484,7.45089,21301.2,0
+SWZ.US,D,20220210,000000,7.39495,7.45888,7.38289,7.39495,34223.4,0
+SWZ.US,D,20220211,000000,7.45888,7.47482,7.32295,7.35496,14822.9,0
+SWZ.US,D,20220214,000000,7.33086,7.33086,7.26301,7.27499,16972.9,0
+SWZ.US,D,20220215,000000,7.33866,7.38688,7.31496,7.36293,8223.1,0
+SWZ.US,D,20220216,000000,7.36293,7.37574,7.28296,7.307,24474,0
+SWZ.US,D,20220217,000000,7.25902,7.27499,7.24704,7.25102,11511.3,0
+SWZ.US,D,20220218,000000,7.16307,7.27499,7.16307,7.20706,42663.8,0
+SWZ.US,D,20220222,000000,7.20306,7.20306,7.13896,7.19507,22071.1,0
+SWZ.US,D,20220223,000000,7.26699,7.34698,7.20306,7.22701,20628.3,0
+SWZ.US,D,20220224,000000,7.06715,7.16307,6.97918,7.13906,30355.6,0
+SWZ.US,D,20220225,000000,7.09913,7.19507,7.09913,7.18702,21009,0
+SWZ.US,D,20220228,000000,7.16307,7.22286,7.1231,7.15511,15928,0
+SWZ.US,D,20220301,000000,7.21105,7.21105,7.06715,7.13906,15212.1,0
+SWZ.US,D,20220302,000000,7.07244,7.15511,7.04312,7.13108,15655.4,0
+SWZ.US,D,20220303,000000,7.09109,7.09109,7.03515,7.04694,6346.9,0
+SWZ.US,D,20220304,000000,6.89122,6.89122,6.84327,6.85736,46847.2,0
+SWZ.US,D,20220307,000000,6.7953,6.7953,6.54746,6.57141,39325.2,0
+SWZ.US,D,20220308,000000,6.59543,6.7953,6.58745,6.6034,25382.7,0
+SWZ.US,D,20220309,000000,6.84327,7.10484,6.83529,7.0032,25415.8,0
+SWZ.US,D,20220310,000000,6.89122,6.98717,6.85042,6.90866,51527.9,0
+SWZ.US,D,20220311,000000,6.9392,6.99517,6.85931,6.86729,12165.8,0
+SWZ.US,D,20220314,000000,7.01918,7.03515,6.90019,6.93121,23702.9,0
+SWZ.US,D,20220315,000000,6.93121,6.9392,6.85133,6.9392,21744.5,0
+SWZ.US,D,20220316,000000,6.95525,7.02104,6.95525,7.02104,22574.5,0
+SWZ.US,D,20220317,000000,7.07514,7.1471,7.07514,7.13108,26518.5,0
+SWZ.US,D,20220318,000000,7.09109,7.26699,7.08311,7.26699,23173.7,0
+SWZ.US,D,20220321,000000,7.24011,7.2468,7.14239,7.19941,14328.1,0
+SWZ.US,D,20220322,000000,7.26456,7.30528,7.11797,7.29713,28265.7,0
+SWZ.US,D,20220323,000000,7.17496,7.21163,7.17496,7.19695,6206.93,0
+SWZ.US,D,20220324,000000,7.19941,7.2385,7.19941,7.2385,3208.44,0
+SWZ.US,D,20220325,000000,7.22386,7.26456,7.20755,7.23197,16058.2,0
+SWZ.US,D,20220328,000000,7.2564,7.26048,7.21332,7.24011,11252.2,0
+SWZ.US,D,20220329,000000,7.43558,7.43558,7.31342,7.41931,28537.1,0
+SWZ.US,D,20220330,000000,7.41115,7.49667,7.40299,7.4926,30929,0
+SWZ.US,D,20220331,000000,7.63104,7.63104,7.46807,7.50888,47690.8,0
+SWZ.US,D,20220401,000000,7.50888,7.7369,7.47425,7.67176,44374.3,0
+SWZ.US,D,20220404,000000,7.62289,7.66361,7.59032,7.66361,15452.8,0
+SWZ.US,D,20220405,000000,7.67991,7.68144,7.64734,7.6654,13423.1,0
+SWZ.US,D,20220406,000000,7.55776,7.63919,7.55041,7.61474,24831.4,0
+SWZ.US,D,20220407,000000,7.57469,7.63104,7.54145,7.62289,41298.4,0
+SWZ.US,D,20220408,000000,7.60661,7.65548,7.57404,7.61474,21297.5,0
+SWZ.US,D,20220411,000000,7.66361,7.66361,7.59846,7.60661,33351.6,0
+SWZ.US,D,20220412,000000,7.5781,7.58219,7.46002,7.46002,4167.42,0
+SWZ.US,D,20220413,000000,7.53649,7.53649,7.4843,7.48443,5649.47,0
+SWZ.US,D,20220414,000000,7.45188,7.4763,7.39485,7.41115,5829.97,0
+SWZ.US,D,20220418,000000,7.42744,7.45188,7.346,7.346,17001.2,0
+SWZ.US,D,20220419,000000,7.32155,7.32155,7.17496,7.31342,6453.73,0
+SWZ.US,D,20220420,000000,7.29713,7.346,7.289,7.30528,10677.6,0
+SWZ.US,D,20220421,000000,7.36358,7.37043,7.16682,7.16682,23524.9,0
+SWZ.US,D,20220422,000000,7.16682,7.23197,7.16682,7.19941,11462.2,0
+SWZ.US,D,20220425,000000,7.09354,7.20755,7.03985,7.12612,22211.1,0
+SWZ.US,D,20220426,000000,7.01208,7.04467,6.95508,6.97137,22079.7,0
+SWZ.US,D,20220427,000000,7.06909,7.29119,6.99579,7.04467,32223.2,0
+SWZ.US,D,20220428,000000,7.03653,7.05281,6.98765,7.03653,10483.6,0
+SWZ.US,D,20220429,000000,6.95508,7.04467,6.95508,6.98765,23219.2,0
+SWZ.US,D,20220502,000000,6.96323,7.02015,6.85736,6.91435,18300.3,0
+SWZ.US,D,20220503,000000,6.87364,6.87429,6.82104,6.84921,20563.2,0
+SWZ.US,D,20220504,000000,6.81663,6.88179,6.74333,6.88179,28669.7,0
+SWZ.US,D,20220505,000000,6.85736,6.85736,6.67817,6.7189,22136.2,0
+SWZ.US,D,20220506,000000,6.69447,6.82476,6.67003,6.81663,33891.9,0
+SWZ.US,D,20220509,000000,6.68632,6.68632,6.59674,6.62116,46847.2,0
+SWZ.US,D,20220510,000000,6.67003,6.67411,6.54788,6.57231,22519.3,0
+SWZ.US,D,20220511,000000,6.57231,6.61009,6.56417,6.56417,10747.6,0
+SWZ.US,D,20220512,000000,6.56417,6.58859,6.51937,6.54788,27942.8,0
+SWZ.US,D,20220513,000000,6.66189,6.66189,6.52345,6.53158,12343.8,0
+SWZ.US,D,20220516,000000,6.53973,6.54788,6.52345,6.53973,13967.1,0
+SWZ.US,D,20220517,000000,6.58043,6.64559,6.53158,6.57231,8638.13,0
+SWZ.US,D,20220518,000000,6.55603,6.55603,6.47456,6.49087,34175.5,0
+SWZ.US,D,20220519,000000,6.46644,6.49901,6.45024,6.47456,17050.3,0
+SWZ.US,D,20220520,000000,6.45014,6.48273,6.44198,6.48273,9061.75,0
+SWZ.US,D,20220523,000000,6.49901,6.59331,6.49901,6.53158,12561.2,0
+SWZ.US,D,20220524,000000,6.57231,6.70262,6.57231,6.69447,22413.7,0
+SWZ.US,D,20220525,000000,6.62934,6.68632,6.62934,6.65376,10047.7,0
+SWZ.US,D,20220526,000000,6.69854,6.80034,6.69854,6.80034,10549.9,0
+SWZ.US,D,20220527,000000,6.73518,6.82476,6.73518,6.80034,15267.4,0
+SWZ.US,D,20220531,000000,6.84107,6.90613,6.84107,6.89807,14088.6,0
+SWZ.US,D,20220601,000000,6.84114,6.84114,6.58859,6.72705,19802,0
+SWZ.US,D,20220602,000000,6.7189,6.89807,6.7189,6.89807,3343.51,0
+SWZ.US,D,20220603,000000,6.79221,6.83292,6.7189,6.82886,7725.81,0
+SWZ.US,D,20220606,000000,6.88179,6.88179,6.80848,6.82919,22495.9,0
+SWZ.US,D,20220607,000000,6.72705,6.80442,6.72705,6.79262,8221.88,0
+SWZ.US,D,20220608,000000,6.72705,6.72705,6.63747,6.69447,9923.72,0
+SWZ.US,D,20220609,000000,6.61303,6.65376,6.57238,6.60488,8775.65,0
+SWZ.US,D,20220610,000000,6.52345,6.52345,6.44198,6.49087,11425.4,0
+SWZ.US,D,20220613,000000,6.38499,6.38499,6.30844,6.32797,45109.8,0
+SWZ.US,D,20220614,000000,6.36057,6.36057,6.11625,6.1488,21201.7,0
+SWZ.US,D,20220615,000000,6.26447,6.26447,6.19767,6.23839,10035.4,0
+SWZ.US,D,20220616,000000,6.17333,6.23969,6.17324,6.21396,17216,0
+SWZ.US,D,20220617,000000,6.26142,6.31014,6.18648,6.20999,16677.1,0
+SWZ.US,D,20220621,000000,6.27742,6.31963,6.27742,6.28641,13304.7,0
+SWZ.US,D,20220622,000000,6.31131,6.36967,6.30722,6.33637,14320.7,0
+SWZ.US,D,20220623,000000,6.36134,6.36134,6.27809,6.30304,4464.13,0
+SWZ.US,D,20220624,000000,6.41962,6.55244,6.40299,6.52786,40838.9,0
+SWZ.US,D,20220627,000000,6.45293,6.52836,6.45293,6.46127,18321.3,0
+SWZ.US,D,20220628,000000,6.56118,6.5695,6.47793,6.5112,24566.5,0
+SWZ.US,D,20220629,000000,6.54868,6.57784,6.54868,6.5695,8473.08,0
+SWZ.US,D,20220630,000000,6.63612,6.63612,6.47793,6.54454,32655.3,0
+SWZ.US,D,20220701,000000,6.51113,6.54454,6.46127,6.54454,14331.5,0
+SWZ.US,D,20220705,000000,6.5112,6.5112,6.31971,6.49157,28413.3,0
+SWZ.US,D,20220706,000000,6.46127,6.48207,6.44459,6.46957,14959.7,0
+SWZ.US,D,20220707,000000,6.5112,6.5112,6.44459,6.46957,13253,0
+SWZ.US,D,20220708,000000,6.46957,6.46957,6.41962,6.46899,5588.27,0
+SWZ.US,D,20220711,000000,6.46127,6.46127,6.41962,6.41962,9367.83,0
+SWZ.US,D,20220712,000000,6.45293,6.46127,6.41129,6.41763,6145.54,0
+SWZ.US,D,20220713,000000,6.32811,6.39049,6.32811,6.36967,12863.9,0
+SWZ.US,D,20220714,000000,6.28641,6.28641,6.22811,6.23645,35257.8,0
+SWZ.US,D,20220715,000000,6.30304,6.30304,6.27809,6.28641,12431.5,0
+SWZ.US,D,20220718,000000,6.41129,6.41129,6.29475,6.30304,29084.7,0
+SWZ.US,D,20220719,000000,6.45293,6.51538,6.40232,6.46127,17529.8,0
+SWZ.US,D,20220720,000000,6.39464,6.67773,6.35301,6.46127,177961,0
+SWZ.US,D,20220721,000000,6.47793,6.53619,6.47793,6.51955,24661.4,0
+SWZ.US,D,20220722,000000,6.51955,6.55703,6.50289,6.50289,9329.4,0
+SWZ.US,D,20220725,000000,6.58615,6.63194,6.57784,6.57784,9223.71,0
+SWZ.US,D,20220726,000000,6.59447,6.59447,6.48623,6.53619,6563.48,0
+SWZ.US,D,20220727,000000,6.55285,6.59057,6.52778,6.57784,10475.1,0
+SWZ.US,D,20220728,000000,6.52786,6.58615,6.5112,6.58615,9164.86,0
+SWZ.US,D,20220729,000000,6.63612,6.63612,6.5695,6.61946,19994.3,0
+SWZ.US,D,20220801,000000,6.59582,6.68607,6.54454,6.66933,47168.2,0
+SWZ.US,D,20220802,000000,6.63612,6.63612,6.5695,6.60281,12088.1,0
+SWZ.US,D,20220803,000000,6.68607,6.69439,6.62778,6.69439,22158.5,0
+SWZ.US,D,20220804,000000,6.65275,6.75268,6.65275,6.73602,51847.3,0
+SWZ.US,D,20220805,000000,6.68191,6.70273,6.64444,6.69439,7237.25,0
+SWZ.US,D,20220808,000000,6.69439,6.75268,6.63612,6.66109,28401.3,0
+SWZ.US,D,20220809,000000,6.68607,6.73911,6.65275,6.71104,10596.4,0
+SWZ.US,D,20220810,000000,6.76102,6.77768,6.70214,6.77768,3633.03,0
+SWZ.US,D,20220811,000000,6.82135,6.84429,6.79424,6.79424,5810.45,0
+SWZ.US,D,20220812,000000,6.84429,6.8824,6.8193,6.8526,87494.3,0
+SWZ.US,D,20220815,000000,6.76933,6.80264,6.76933,6.79431,9905.88,0
+SWZ.US,D,20220816,000000,6.71938,6.75268,6.71121,6.74436,2935.25,0
+SWZ.US,D,20220817,000000,6.73402,6.76102,6.71563,6.72771,28332.8,0
+SWZ.US,D,20220818,000000,6.7441,6.75285,6.72771,6.75268,17213.9,0
+SWZ.US,D,20220819,000000,6.74436,6.76102,6.74436,6.75268,1122.93,0
+SWZ.US,D,20220822,000000,6.69439,6.69439,6.61946,6.62778,13836.7,0
+SWZ.US,D,20220823,000000,6.62778,6.62778,6.36967,6.43629,130365,0
+SWZ.US,D,20220824,000000,6.48623,6.48623,6.31971,6.32802,65522,0
+SWZ.US,D,20220825,000000,6.40299,6.42796,6.33637,6.36134,103867,0
+SWZ.US,D,20220826,000000,6.36134,6.37792,6.32802,6.32802,92538.5,0
+SWZ.US,D,20220829,000000,6.38632,6.39464,6.31971,6.34468,59141,0
+SWZ.US,D,20220830,000000,6.30304,6.33637,6.24476,6.24476,28079.4,0
+SWZ.US,D,20220831,000000,6.28641,6.28641,6.20181,6.20314,34600.9,0
+SWZ.US,D,20220901,000000,6.12821,6.12821,6.06158,6.11986,19935.4,0
+SWZ.US,D,20220902,000000,6.11156,6.16983,6.07824,6.10322,37149.4,0
+SWZ.US,D,20220906,000000,6.20314,6.21147,6.10322,6.13612,31110.8,0
+SWZ.US,D,20220907,000000,6.09489,6.16983,6.07824,6.1327,67031.6,0
+SWZ.US,D,20220908,000000,6.07824,6.11986,6.06158,6.08657,13368.3,0
+SWZ.US,D,20220909,000000,6.23645,6.33637,6.23645,6.32802,61933.3,0
+SWZ.US,D,20220912,000000,6.41129,6.41962,6.34477,6.39464,15992.5,0
+SWZ.US,D,20220913,000000,6.36967,6.37798,6.30304,6.31139,25726.7,0
+SWZ.US,D,20220914,000000,6.29475,6.29475,6.24468,6.24476,7495.46,0
+SWZ.US,D,20220915,000000,6.29497,6.29765,6.23645,6.24476,4856.86,0
+SWZ.US,D,20220916,000000,6.16983,6.20314,6.16216,6.18648,25392.8,0
+SWZ.US,D,20220919,000000,6.11156,6.23645,6.11156,6.21147,45704.2,0
+SWZ.US,D,20220920,000000,6.21745,6.21745,6.0471,6.1067,18297.4,0
+SWZ.US,D,20220921,000000,6.07265,6.07265,5.97895,5.97895,25871.7,0
+SWZ.US,D,20220922,000000,5.99599,5.99599,5.91934,5.97042,15052.2,0
+SWZ.US,D,20220923,000000,5.86823,5.96191,5.71492,5.73196,78668.3,0
+SWZ.US,D,20220926,000000,5.73196,5.73196,5.67175,5.68938,16411.8,0
+SWZ.US,D,20220927,000000,5.75752,5.79158,5.6553,5.66382,31798.6,0
+SWZ.US,D,20220928,000000,5.80009,5.91081,5.6979,5.90231,47980.3,0
+SWZ.US,D,20220929,000000,5.76602,5.77455,5.6979,5.74046,27021.1,0
+SWZ.US,D,20220930,000000,5.8086,5.88526,5.58718,5.78308,47584.6,0
+SWZ.US,D,20221003,000000,5.82837,6.01302,5.82837,5.96191,45463,0
+SWZ.US,D,20221004,000000,6.06414,6.10247,6.0471,6.09818,7443.91,0
+SWZ.US,D,20221005,000000,6.03856,6.08116,5.98747,6.0471,13367.3,0
+SWZ.US,D,20221006,000000,5.99599,5.99599,5.90231,5.91081,16794.5,0
+SWZ.US,D,20221007,000000,5.90231,5.91839,5.85972,5.87675,35528.8,0
+SWZ.US,D,20221010,000000,5.83417,5.87675,5.80051,5.81747,15065.1,0
+SWZ.US,D,20221011,000000,5.78308,5.78308,5.7064,5.7064,20312.2,0
+SWZ.US,D,20221012,000000,5.74891,5.74891,5.71041,5.71041,5633.42,0
+SWZ.US,D,20221013,000000,5.60419,5.71492,5.60419,5.68938,18401.9,0
+SWZ.US,D,20221014,000000,5.67233,5.68162,5.61272,5.61272,19100.5,0
+SWZ.US,D,20221017,000000,5.78308,5.83417,5.78308,5.78308,24315.9,0
+SWZ.US,D,20221018,000000,5.88526,5.88526,5.83417,5.85119,5742.61,0
+SWZ.US,D,20221019,000000,5.78308,5.84268,5.6979,5.73196,16996.5,0
+SWZ.US,D,20221020,000000,5.6979,5.7294,5.6553,5.68086,13188.8,0
+SWZ.US,D,20221021,000000,5.71492,5.78308,5.71492,5.78308,24546.1,0
+SWZ.US,D,20221024,000000,5.72344,5.82566,5.72344,5.8086,11585,0
+SWZ.US,D,20221025,000000,6.0045,6.06414,5.89378,6.0471,24833.7,0
+SWZ.US,D,20221026,000000,6.07273,6.09818,5.99599,6.03006,10834.7,0
+SWZ.US,D,20221027,000000,6.0131,6.03006,6.00365,6.00875,4567.32,0
+SWZ.US,D,20221028,000000,6.01728,6.09818,6.01728,6.09818,11383,0
+SWZ.US,D,20221031,000000,6.0045,6.03856,6.0045,6.03856,10560,0
+SWZ.US,D,20221101,000000,6.08967,6.08967,6.04283,6.08116,9526.79,0
+SWZ.US,D,20221102,000000,6.08116,6.1493,6.0556,6.06414,11107.1,0
+SWZ.US,D,20221103,000000,5.97042,6.03856,5.92614,6.03006,5855.33,0
+SWZ.US,D,20221104,000000,6.02154,6.1481,6.02154,6.09818,19185.1,0
+SWZ.US,D,20221107,000000,6.06414,6.14078,6.06414,6.13226,6417.73,0
+SWZ.US,D,20221108,000000,6.15781,6.21745,6.15781,6.20892,13566.9,0
+SWZ.US,D,20221109,000000,6.22595,6.32603,6.20892,6.27706,19574.9,0
+SWZ.US,D,20221110,000000,6.47293,6.54107,6.42184,6.53155,20177.2,0
+SWZ.US,D,20221111,000000,6.57515,6.63902,6.54107,6.63902,16698.3,0
+SWZ.US,D,20221114,000000,6.57515,6.60069,6.55385,6.56663,25198.9,0
+SWZ.US,D,20221115,000000,6.64328,6.64328,6.54107,6.58366,10545.9,0
+SWZ.US,D,20221116,000000,6.51553,6.59216,6.51553,6.53256,94786.6,0
+SWZ.US,D,20221117,000000,6.47293,6.54542,6.45592,6.48145,6490.52,0
+SWZ.US,D,20221118,000000,6.44738,6.60069,6.44738,6.54107,35982,0
+SWZ.US,D,20221121,000000,6.57515,6.57515,6.56238,6.57004,2747.43,0
+SWZ.US,D,20221122,000000,6.54958,6.60069,6.54958,6.60069,17859.5,0
+SWZ.US,D,20221123,000000,6.63476,6.65181,6.62625,6.62625,36289.6,0
+SWZ.US,D,20221125,000000,6.64328,6.71142,6.5794,6.71142,35294,0
+SWZ.US,D,20221128,000000,6.61772,6.68586,6.61772,6.64328,18407.8,0
+SWZ.US,D,20221129,000000,6.63053,6.65181,6.61772,6.65181,17308.8,0
+SWZ.US,D,20221130,000000,6.63476,6.72845,6.62625,6.72845,12720.4,0
+SWZ.US,D,20221201,000000,6.73697,6.74549,6.69438,6.71142,15588.7,0
+SWZ.US,D,20221202,000000,6.74549,6.7966,6.74549,6.7966,12523.1,0
+SWZ.US,D,20221205,000000,6.73697,6.75393,6.69438,6.69778,8398.47,0
+SWZ.US,D,20221206,000000,6.73697,6.74805,6.72275,6.72845,3121.98,0
+SWZ.US,D,20221207,000000,6.71142,6.71142,6.62625,6.69438,7753.88,0
+SWZ.US,D,20221208,000000,6.67735,6.68586,6.64328,6.64328,14522.6,0
+SWZ.US,D,20221209,000000,6.66883,6.70384,6.65181,6.65181,6719.48,0
+SWZ.US,D,20221212,000000,6.66032,6.7029,6.66032,6.68586,5790.75,0
+SWZ.US,D,20221213,000000,6.74549,6.79232,6.72418,6.76251,49853,0
+SWZ.US,D,20221214,000000,6.7966,6.86463,6.79641,6.85622,27124.4,0
+SWZ.US,D,20221215,000000,6.74975,6.74975,6.68162,6.68586,16293.2,0
+SWZ.US,D,20221216,000000,6.63476,6.64754,6.62199,6.64754,15768.4,0
+SWZ.US,D,20221219,000000,6.65446,6.68042,6.49003,6.52467,66642,0
+SWZ.US,D,20221220,000000,6.51601,6.56791,6.50735,6.50735,32183.8,0
+SWZ.US,D,20221221,000000,6.57658,6.60255,6.55927,6.56791,15383.5,0
+SWZ.US,D,20221222,000000,6.58523,6.58523,6.45543,6.49003,25395.8,0
+SWZ.US,D,20221223,000000,6.50735,6.52068,6.49343,6.50735,8910.95,0
+SWZ.US,D,20221227,000000,6.54198,6.54198,6.47275,6.51601,27163.9,0
+SWZ.US,D,20221228,000000,6.57658,6.67299,6.49871,6.52467,19950.5,0
+SWZ.US,D,20221229,000000,6.51601,6.57658,6.51601,6.56791,25252.5,0
+SWZ.US,D,20221230,000000,6.54198,6.56791,6.53333,6.54198,49127.5,0
+SWZ.US,D,20230103,000000,6.59388,6.61119,6.54198,6.56791,40779.3,0
+SWZ.US,D,20230104,000000,6.67178,6.741,6.67178,6.741,54186.8,0
+SWZ.US,D,20230105,000000,6.67185,6.69771,6.67185,6.69288,997.296,0
+SWZ.US,D,20230106,000000,6.68327,6.78426,6.65834,6.7756,15588,0
+SWZ.US,D,20230109,000000,6.81021,6.91407,6.80156,6.80156,8202.55,0
+SWZ.US,D,20230110,000000,6.89676,6.92402,6.8708,6.87946,13481.4,0
+SWZ.US,D,20230111,000000,6.7756,6.88811,6.7756,6.8708,29293.7,0
+SWZ.US,D,20230112,000000,6.91407,6.92271,6.89287,6.91407,8530.75,0
+SWZ.US,D,20230113,000000,6.87946,6.94868,6.87946,6.93136,14974.4,0
+SWZ.US,D,20230117,000000,6.93136,7.00925,6.93136,6.99195,16049.1,0
+SWZ.US,D,20230118,000000,7.01791,7.09579,7.01791,7.09579,2876.32,0
+SWZ.US,D,20230119,000000,7.07848,7.07848,7.00059,7.01304,38590.6,0
+SWZ.US,D,20230120,000000,6.94002,6.9833,6.92271,6.94002,13555.3,0
+SWZ.US,D,20230123,000000,6.89676,6.9833,6.89676,6.9833,11967.5,0
+SWZ.US,D,20230124,000000,6.97463,7.02656,6.97463,6.99195,22742.5,0
+SWZ.US,D,20230125,000000,6.94868,7.10444,6.94868,7.10444,15903.5,0
+SWZ.US,D,20230126,000000,7.06982,7.06982,7.02656,7.02656,9485.29,0
+SWZ.US,D,20230127,000000,7.00925,7.04385,7.00059,7.04385,6805.42,0
+SWZ.US,D,20230130,000000,7.04385,7.04385,6.99195,7.00925,12162.8,0
+SWZ.US,D,20230131,000000,7.04385,7.09579,7.03521,7.06117,17974.4,0
+SWZ.US,D,20230201,000000,6.9833,7.01678,6.94002,7.00925,14866.9,0
+SWZ.US,D,20230202,000000,6.99428,7.02656,6.99428,7.01038,5085.86,0
+SWZ.US,D,20230203,000000,7.02656,7.10444,6.99394,7.07848,8125.13,0
+SWZ.US,D,20230206,000000,7.03417,7.06282,7.02656,7.05252,12697.9,0
+SWZ.US,D,20230207,000000,6.97463,7.02656,6.94002,6.9833,17667,0
+SWZ.US,D,20230208,000000,6.94868,6.9954,6.94002,6.96599,40941.1,0
+SWZ.US,D,20230209,000000,6.97706,6.9833,6.8708,6.8708,19013.3,0
+SWZ.US,D,20230210,000000,6.88811,6.91545,6.88811,6.91407,8125.13,0
+SWZ.US,D,20230213,000000,6.90541,6.91407,6.87513,6.90541,19951.7,0
+SWZ.US,D,20230214,000000,6.89676,6.94868,6.89676,6.94868,8902.86,0
+SWZ.US,D,20230215,000000,6.89676,6.95734,6.89676,6.93666,27473.6,0
+SWZ.US,D,20230216,000000,6.86215,6.95734,6.84103,6.87513,32521.3,0
+SWZ.US,D,20230217,000000,6.94002,6.94868,6.92271,6.94868,28428.1,0
+SWZ.US,D,20230221,000000,6.87946,6.89416,6.7583,6.86215,35921.1,0
+SWZ.US,D,20230222,000000,6.92271,6.92271,6.86215,6.86215,20217.4,0
+SWZ.US,D,20230223,000000,6.88811,6.88811,6.73234,6.7756,28691.6,0
+SWZ.US,D,20230224,000000,6.67178,6.69771,6.61119,6.62849,37460.4,0
+SWZ.US,D,20230227,000000,6.71503,6.72576,6.68906,6.71503,38631,0
+SWZ.US,D,20230228,000000,6.66312,6.70638,6.66312,6.69771,38921.1,0
+SWZ.US,D,20230301,000000,6.70638,6.741,6.69771,6.73234,15144.3,0
+SWZ.US,D,20230302,000000,6.70638,6.74965,6.68906,6.74956,5872.83,0
+SWZ.US,D,20230303,000000,6.73867,6.77552,6.72369,6.741,27705.8,0
+SWZ.US,D,20230306,000000,6.71676,6.74956,6.71676,6.73234,3410.22,0
+SWZ.US,D,20230307,000000,6.7756,6.7756,6.70638,6.71503,12494.5,0
+SWZ.US,D,20230308,000000,6.7583,6.7583,6.69771,6.69781,4743.8,0
+SWZ.US,D,20230309,000000,6.7583,6.7583,6.66312,6.67178,15266.8,0
+SWZ.US,D,20230310,000000,6.66312,6.66312,6.62849,6.62849,28710.1,0
+SWZ.US,D,20230313,000000,6.61984,6.70465,6.61984,6.66312,21214.7,0
+SWZ.US,D,20230314,000000,6.71503,6.72369,6.66312,6.72369,54042.3,0
+SWZ.US,D,20230315,000000,6.55062,6.56706,6.43814,6.51601,79703.9,0
+SWZ.US,D,20230316,000000,6.55062,6.61984,6.55062,6.61119,14199,0
+SWZ.US,D,20230317,000000,6.54198,6.5719,6.51601,6.55062,55140.2,0
+SWZ.US,D,20230320,000000,6.58523,6.63051,6.58523,6.61119,19310.3,0
+SWZ.US,D,20230321,000000,6.69286,6.71044,6.65768,6.68407,47006.1,0
+SWZ.US,D,20230322,000000,6.70165,6.74817,6.69286,6.70165,18169.7,0
+SWZ.US,D,20230323,000000,6.74562,6.77202,6.72444,6.73685,11325.9,0
+SWZ.US,D,20230324,000000,6.64888,6.74562,6.64888,6.74562,6894.97,0
+SWZ.US,D,20230327,000000,6.76322,6.76761,6.75442,6.75442,29859.6,0
+SWZ.US,D,20230328,000000,6.75442,6.77094,6.73685,6.74562,13150.9,0
+SWZ.US,D,20230329,000000,6.84237,6.84237,6.79839,6.81599,30542.9,0
+SWZ.US,D,20230330,000000,6.88845,6.88845,6.85995,6.88635,41159.4,0
+SWZ.US,D,20230331,000000,6.9479,6.99178,6.93252,6.97429,60221.8,0
+SWZ.US,D,20230403,000000,6.9655,7.00947,6.9655,7.00947,21275,0
+SWZ.US,D,20230404,000000,7.04466,7.04466,6.97429,7.00947,10920,0
+SWZ.US,D,20230405,000000,7.03585,7.04137,7.03146,7.03585,9524.92,0
+SWZ.US,D,20230406,000000,7.05344,7.08863,7.05344,7.07984,34678.3,0
+SWZ.US,D,20230410,000000,7.02707,7.05344,7.02707,7.04466,24381.4,0
+SWZ.US,D,20230411,000000,7.06223,7.07102,7.05344,7.06223,6245.72,0
+SWZ.US,D,20230412,000000,7.12381,7.15018,7.07102,7.13259,78800.9,0
+SWZ.US,D,20230413,000000,7.17657,7.21068,7.17657,7.20295,19031.6,0
+SWZ.US,D,20230414,000000,7.22055,7.22933,7.20295,7.22055,45374.4,0
+SWZ.US,D,20230417,000000,7.22933,7.22933,7.20295,7.21173,4552.68,0
+SWZ.US,D,20230418,000000,7.23813,7.23813,7.19416,7.20295,15228.2,0
+SWZ.US,D,20230419,000000,7.20295,7.21888,7.19416,7.21173,19833.2,0
+SWZ.US,D,20230420,000000,7.22933,7.29091,7.22933,7.25572,201737,0
+SWZ.US,D,20230421,000000,7.27331,7.3173,7.26451,7.30848,11215.6,0
+SWZ.US,D,20230424,000000,7.30848,7.35246,7.29968,7.34367,37526.6,0
+SWZ.US,D,20230425,000000,7.36126,7.38773,7.34367,7.35246,40621.6,0
+SWZ.US,D,20230426,000000,7.37006,7.37006,7.3296,7.33488,25259.1,0
+SWZ.US,D,20230427,000000,7.35246,7.35246,7.24693,7.29968,27242.1,0
+SWZ.US,D,20230428,000000,7.27331,7.30848,7.27331,7.30848,5896.65,0
+SWZ.US,D,20230501,000000,7.34367,7.37006,7.32608,7.35246,26008.5,0
+SWZ.US,D,20230502,000000,7.28211,7.3173,7.24693,7.29968,45741.7,0
+SWZ.US,D,20230503,000000,7.37006,7.38492,7.29091,7.36126,22885,0
+SWZ.US,D,20230504,000000,7.37006,7.38765,7.34367,7.35826,20636,0
+SWZ.US,D,20230505,000000,7.35246,7.37885,7.34367,7.36126,32730.6,0
+SWZ.US,D,20230508,000000,7.40524,7.42282,7.32608,7.32608,30333.7,0
+SWZ.US,D,20230509,000000,7.34367,7.3537,7.3173,7.34367,23918.6,0
+SWZ.US,D,20230510,000000,7.32608,7.32608,7.24693,7.24693,78586,0
+SWZ.US,D,20230511,000000,7.23813,7.25562,7.21173,7.23813,30261,0
+SWZ.US,D,20230512,000000,7.24693,7.25572,7.22933,7.2412,11207.7,0
+SWZ.US,D,20230515,000000,7.27331,7.29082,7.25572,7.26451,14818.9,0
+SWZ.US,D,20230516,000000,7.23813,7.23813,7.19549,7.2034,13647.8,0
+SWZ.US,D,20230517,000000,7.21173,7.23813,7.19416,7.22055,34147.3,0
+SWZ.US,D,20230518,000000,7.21173,7.21173,7.17657,7.19416,24096,0
+SWZ.US,D,20230519,000000,7.20295,7.27331,7.18536,7.25572,64220.7,0
+SWZ.US,D,20230522,000000,7.28211,7.29091,7.27331,7.28211,12009.3,0
+SWZ.US,D,20230523,000000,7.28211,7.28299,7.26451,7.27331,26706.6,0
+SWZ.US,D,20230524,000000,7.23813,7.23813,7.21553,7.22933,9162.21,0
+SWZ.US,D,20230525,000000,7.24693,7.24693,7.15018,7.16777,13017.8,0
+SWZ.US,D,20230526,000000,7.19416,7.23813,7.17657,7.19503,21142,0
+SWZ.US,D,20230530,000000,7.20295,7.20295,7.1414,7.16777,23599.1,0
+SWZ.US,D,20230531,000000,7.15018,7.15018,7.08863,7.10252,5748.84,0
+SWZ.US,D,20230601,000000,7.09741,7.12381,7.08863,7.11501,26540.6,0
+SWZ.US,D,20230602,000000,7.17657,7.22055,7.17657,7.21173,6543.62,0
+SWZ.US,D,20230605,000000,7.17657,7.21052,7.17657,7.19416,11667.1,0
+SWZ.US,D,20230606,000000,7.21173,7.21173,7.20295,7.21173,18801.9,0
+SWZ.US,D,20230607,000000,7.17657,7.17657,7.10621,7.11501,10087.7,0
+SWZ.US,D,20230608,000000,7.15898,7.21173,7.15898,7.20295,54679.9,0
+SWZ.US,D,20230609,000000,7.15018,7.20287,7.15018,7.15898,18183.4,0
+SWZ.US,D,20230612,000000,7.16777,7.17735,7.15018,7.16777,15965,0
+SWZ.US,D,20230613,000000,7.20295,7.21173,7.18097,7.21173,13065.6,0
+SWZ.US,D,20230614,000000,7.23813,7.26451,7.21879,7.23813,21452.4,0
+SWZ.US,D,20230615,000000,7.27331,7.32608,7.27331,7.3173,20825.9,0
+SWZ.US,D,20230616,000000,7.3173,7.34367,7.29091,7.29091,12034.3,0
+SWZ.US,D,20230620,000000,7.30238,7.36485,7.23095,7.26666,37305.4,0
+SWZ.US,D,20230621,000000,7.20418,7.23095,7.18631,7.18631,4840.31,0
+SWZ.US,D,20230622,000000,7.20418,7.21311,7.15953,7.20506,12378,0
+SWZ.US,D,20230623,000000,7.18838,7.19525,7.18631,7.18722,867.022,0
+SWZ.US,D,20230626,000000,7.20418,7.21311,7.16847,7.20418,5460.89,0
+SWZ.US,D,20230627,000000,7.15953,7.23998,7.15953,7.23203,17592.4,0
+SWZ.US,D,20230628,000000,7.28452,7.28452,7.15953,7.22203,21475,0
+SWZ.US,D,20230629,000000,7.25774,7.28452,7.23113,7.28452,4761.9,0
+SWZ.US,D,20230630,000000,7.38271,7.38271,7.32915,7.33808,29051.9,0
+SWZ.US,D,20230703,000000,7.33808,7.38271,7.29344,7.38271,23479,0
+SWZ.US,D,20230705,000000,7.29461,7.32022,7.2498,7.32022,2953.92,0
+SWZ.US,D,20230706,000000,7.25774,7.25774,7.23989,7.23989,1408.07,0
+SWZ.US,D,20230707,000000,7.21311,7.21311,7.18185,7.1881,3171.24,0
+SWZ.US,D,20230710,000000,7.22203,7.26666,7.22203,7.24881,5083.39,0
+SWZ.US,D,20230711,000000,7.27559,7.28452,7.25774,7.28452,5296.22,0
+SWZ.US,D,20230712,000000,7.36485,7.39253,7.36485,7.38271,6572.11,0
+SWZ.US,D,20230713,000000,7.42735,7.54332,7.41842,7.47199,20312.2,0
+SWZ.US,D,20230714,000000,7.54339,7.56904,7.48093,7.51662,4731.65,0
+SWZ.US,D,20230717,000000,7.49876,7.49876,7.46315,7.48093,2574.18,0
+SWZ.US,D,20230718,000000,7.51662,7.54339,7.51662,7.53448,2686.2,0
+SWZ.US,D,20230719,000000,7.53448,7.55225,7.53448,7.54788,14578,0
+SWZ.US,D,20230720,000000,7.49876,7.53003,7.49876,7.52556,9145.18,0
+SWZ.US,D,20230721,000000,7.54339,7.54339,7.50769,7.50769,19799.2,0
+SWZ.US,D,20230724,000000,7.49876,7.51636,7.48984,7.50769,5811.51,0
+SWZ.US,D,20230725,000000,7.51662,7.57911,7.51662,7.56126,9360.25,0
+SWZ.US,D,20230726,000000,7.49876,7.55233,7.49876,7.52556,10285.5,0
+SWZ.US,D,20230727,000000,7.61483,7.6416,7.60589,7.60589,23996.5,0
+SWZ.US,D,20230728,000000,7.6416,7.6416,7.62374,7.6416,5968.33,0
+SWZ.US,D,20230731,000000,7.64633,7.64633,7.62374,7.62374,2337.82,0
+SWZ.US,D,20230801,000000,7.59698,7.61483,7.56126,7.57911,9924.82,0
+SWZ.US,D,20230802,000000,7.52556,7.52556,7.48099,7.50769,3145.47,0
+SWZ.US,D,20230803,000000,7.44521,7.44521,7.39165,7.39165,4861.59,0
+SWZ.US,D,20230804,000000,7.4095,7.41842,7.39165,7.4095,16177.6,0
+SWZ.US,D,20230807,000000,7.45413,7.47199,7.44967,7.47199,50494.5,0
+SWZ.US,D,20230808,000000,7.36485,7.36485,7.36485,7.36485,1372.22,0
+SWZ.US,D,20230809,000000,7.39165,7.39942,7.35594,7.35594,4462.81,0
+SWZ.US,D,20230810,000000,7.45413,7.45413,7.41852,7.43556,2657.07,0
+SWZ.US,D,20230811,000000,7.44521,7.44521,7.4095,7.4095,1261.32,0
+SWZ.US,D,20230814,000000,7.34701,7.38949,7.34701,7.34701,4018.09,0
+SWZ.US,D,20230815,000000,7.25103,7.33808,7.25103,7.28452,16109.3,0
+SWZ.US,D,20230816,000000,7.34238,7.34701,7.29487,7.30238,29920.1,0
+SWZ.US,D,20230817,000000,7.27559,7.3113,7.25774,7.25774,13529.5,0
+SWZ.US,D,20230818,000000,7.18631,7.18631,7.13276,7.13276,172576,0
+SWZ.US,D,20230821,000000,7.20418,7.30684,7.10597,7.27559,262982,0
+SWZ.US,D,20230822,000000,7.22203,7.23095,7.20418,7.20418,114045,0
+SWZ.US,D,20230823,000000,7.3113,7.3388,7.3113,7.32915,7666.53,0
+SWZ.US,D,20230824,000000,7.29344,7.32022,7.17739,7.17739,34332.5,0
+SWZ.US,D,20230825,000000,7.24881,7.29344,7.19525,7.25774,10669.7,0
+SWZ.US,D,20230828,000000,7.23095,7.25774,7.21311,7.21311,109807,0
+SWZ.US,D,20230829,000000,7.25774,7.3113,7.25774,7.28452,18403.4,0
+SWZ.US,D,20230830,000000,7.28452,7.29166,7.26666,7.26666,3151.07,0
+SWZ.US,D,20230831,000000,7.32915,7.32915,7.24881,7.25774,8892.01,0
+SWZ.US,D,20230901,000000,7.32915,7.32915,7.23989,7.24881,3941.92,0
+SWZ.US,D,20230905,000000,7.19525,7.19525,7.15062,7.15062,20230.5,0
+SWZ.US,D,20230906,000000,7.11491,7.1283,7.09704,7.10597,15673.6,0
+SWZ.US,D,20230907,000000,7.12356,7.12356,7.10597,7.11438,3934.08,0
+SWZ.US,D,20230908,000000,7.11491,7.14151,7.09704,7.10597,10704.4,0
+SWZ.US,D,20230911,000000,7.18631,7.18631,7.13722,7.13722,17887,0
+SWZ.US,D,20230912,000000,7.11491,7.14151,7.11491,7.13276,13519.4,0
+SWZ.US,D,20230913,000000,7.11491,7.11491,7.05241,7.07025,29519,0
+SWZ.US,D,20230914,000000,7.11491,7.13266,7.11491,7.13266,2362.46,0
+SWZ.US,D,20230915,000000,7.15062,7.19187,7.15062,7.19187,3641.71,0
+SWZ.US,D,20230918,000000,7.14168,7.15365,7.09704,7.09704,10763.8,0
+SWZ.US,D,20230919,000000,7.12683,7.12683,7.06789,7.08585,23586,0
+SWZ.US,D,20230920,000000,7.1359,7.19029,7.09964,7.09964,5325.77,0
+SWZ.US,D,20230921,000000,7.0815,7.1223,7.0815,7.0815,30790,0
+SWZ.US,D,20230922,000000,7.06337,7.0815,7.00896,7.00896,74576.3,0
+SWZ.US,D,20230925,000000,6.99989,7.02701,6.96364,7.01803,33368.5,0
+SWZ.US,D,20230926,000000,6.91829,6.91829,6.64627,6.85482,29286.8,0
+SWZ.US,D,20230927,000000,6.93642,6.93642,6.81855,6.88202,23183.5,0
+SWZ.US,D,20230928,000000,6.87294,6.87294,6.83668,6.86389,48130.5,0
+SWZ.US,D,20230929,000000,6.98176,7.1087,6.90016,6.92736,60170.5,0
+SWZ.US,D,20231002,000000,6.84575,6.88655,6.84575,6.88655,34891.6,0
+SWZ.US,D,20231003,000000,6.80041,6.80949,6.77321,6.79134,16829.8,0
+SWZ.US,D,20231004,000000,6.86389,6.86389,6.77775,6.80133,5875,0
+SWZ.US,D,20231005,000000,6.80422,6.80422,6.78229,6.78681,9688.74,0
+SWZ.US,D,20231006,000000,6.76413,6.87294,6.76413,6.85482,9762.63,0
+SWZ.US,D,20231009,000000,6.71882,6.82761,6.70974,6.77321,35248.9,0
+SWZ.US,D,20231010,000000,6.84575,6.88202,6.82761,6.83668,53005.2,0
+SWZ.US,D,20231011,000000,6.90016,6.94549,6.90016,6.94549,52573.9,0
+SWZ.US,D,20231012,000000,6.8939,6.91829,6.86299,6.86389,63631.4,0
+SWZ.US,D,20231013,000000,6.86389,6.91965,6.86389,6.90922,58910,0
+SWZ.US,D,20231016,000000,6.90016,6.90016,6.80041,6.84575,25518.2,0
+SWZ.US,D,20231017,000000,6.80041,6.85164,6.79134,6.81855,34135,0
+SWZ.US,D,20231018,000000,6.77321,6.78229,6.75507,6.75507,16901.5,0
+SWZ.US,D,20231019,000000,6.74602,6.74602,6.66442,6.6916,11753.3,0
+SWZ.US,D,20231020,000000,6.65533,6.67348,6.61908,6.63721,15361.9,0
+SWZ.US,D,20231023,000000,6.60095,6.65152,6.57464,6.57464,26175.6,0
+SWZ.US,D,20231024,000000,6.61518,6.61908,6.5828,6.59187,21814.8,0
+SWZ.US,D,20231025,000000,6.56467,6.59196,6.53746,6.57373,8168.98,0
+SWZ.US,D,20231026,000000,6.53746,6.57863,6.48306,6.55561,6163.96,0
+SWZ.US,D,20231027,000000,6.50119,6.53746,6.45586,6.45586,64542.3,0
+SWZ.US,D,20231030,000000,6.52839,6.52839,6.49213,6.51026,19906.8,0
+SWZ.US,D,20231031,000000,6.45586,6.51026,6.45586,6.47399,19259.4,0
+SWZ.US,D,20231101,000000,6.51026,6.61908,6.50527,6.61908,44470,0
+SWZ.US,D,20231102,000000,6.63721,6.70069,6.63721,6.67348,5486.79,0
+SWZ.US,D,20231103,000000,6.70974,6.78229,6.70974,6.77321,17236.8,0
+SWZ.US,D,20231106,000000,6.78229,6.82761,6.77321,6.81855,16711.8,0
+SWZ.US,D,20231107,000000,6.79134,6.81809,6.74602,6.74602,8271.55,0
+SWZ.US,D,20231108,000000,6.76777,6.77775,6.71882,6.75507,13023.8,0
+SWZ.US,D,20231109,000000,6.79134,6.79134,6.75507,6.76413,9508.97,0
+SWZ.US,D,20231110,000000,6.79134,6.80041,6.75037,6.75961,14098,0
+SWZ.US,D,20231113,000000,6.65533,6.7217,6.63721,6.70974,15588,0
+SWZ.US,D,20231114,000000,6.80041,6.85482,6.80041,6.83668,14635.1,0
+SWZ.US,D,20231115,000000,6.87294,6.89109,6.86389,6.86389,1913.48,0
+SWZ.US,D,20231116,000000,6.89109,6.90016,6.87294,6.87294,15164.5,0
+SWZ.US,D,20231117,000000,6.88202,6.89109,6.86389,6.87294,34737.2,0
+SWZ.US,D,20231120,000000,6.89109,6.90016,6.88202,6.90016,15723.6,0
+SWZ.US,D,20231121,000000,6.91829,6.9435,6.90922,6.92736,15725.8,0
+SWZ.US,D,20231122,000000,6.93642,6.95456,6.93642,6.94549,18732.3,0
+SWZ.US,D,20231124,000000,6.9727,6.9727,6.96364,6.96364,1137.06,0
+SWZ.US,D,20231127,000000,6.94549,6.9727,6.94549,6.95456,12841.8,0
+SWZ.US,D,20231128,000000,6.92736,6.93642,6.90922,6.9152,3889.83,0
+SWZ.US,D,20231129,000000,6.95909,7.01803,6.94549,6.9727,23535.3,0
+SWZ.US,D,20231130,000000,6.98176,7.0271,6.98176,7.01351,6972.36,0
+SWZ.US,D,20231201,000000,7.0271,7.11776,7.0271,7.11776,31558.7,0
+SWZ.US,D,20231204,000000,7.03055,7.04524,7.0271,7.03616,3328.47,0
+SWZ.US,D,20231205,000000,7.01803,7.05485,7.00896,7.00896,22864.7,0
+SWZ.US,D,20231206,000000,7.09057,7.11767,7.06337,7.07243,8655.35,0
+SWZ.US,D,20231207,000000,7.0815,7.0815,7.02165,7.06337,46922.8,0
+SWZ.US,D,20231208,000000,7.09728,7.1087,7.0815,7.09057,17550,0
+SWZ.US,D,20231211,000000,7.1087,7.13229,7.09964,7.12683,5910.3,0
+SWZ.US,D,20231212,000000,7.15403,7.1631,7.1359,7.15403,10243.4,0
+SWZ.US,D,20231213,000000,7.18123,7.23564,7.17082,7.22657,25944,0
+SWZ.US,D,20231214,000000,7.22657,7.27191,7.2175,7.24471,22743.4,0
+SWZ.US,D,20231215,000000,7.28098,7.31726,7.26284,7.2991,23905.8,0
+SWZ.US,D,20231218,000000,7.35348,7.39035,7.33506,7.34427,15930.7,0
+SWZ.US,D,20231219,000000,7.33506,7.3627,7.33506,7.35348,21791.9,0
+SWZ.US,D,20231220,000000,7.3627,7.37191,7.2982,7.30741,13207.9,0
+SWZ.US,D,20231221,000000,7.38112,7.40868,7.36288,7.38112,14754.3,0
+SWZ.US,D,20231222,000000,7.3627,7.42719,7.3627,7.39035,8990.88,0
+SWZ.US,D,20231226,000000,7.39956,7.42719,7.38574,7.40878,9312.1,0
+SWZ.US,D,20231227,000000,7.44563,7.55621,7.41799,7.46406,48174.2,0
+SWZ.US,D,20231228,000000,7.48249,7.4917,7.42719,7.44563,18433.2,0
+SWZ.US,D,20231229,000000,7.55621,7.62992,7.52396,7.55621,36112.2,0
+SWZ.US,D,20240102,000000,7.40878,7.55621,7.39956,7.55621,50118.8,0
+SWZ.US,D,20240103,000000,7.48249,7.4917,7.45024,7.4917,6955.04,0
+SWZ.US,D,20240104,000000,7.43641,7.50093,7.43641,7.48259,5480.26,0
+SWZ.US,D,20240105,000000,7.4917,7.53777,7.4917,7.52856,8128.15,0
+SWZ.US,D,20240108,000000,7.55621,7.62992,7.55621,7.60227,28829.4,0
+SWZ.US,D,20240109,000000,7.53777,7.57464,7.53777,7.55621,13669.1,0
+SWZ.US,D,20240110,000000,7.57464,7.58385,7.56543,7.57464,11716.9,0
+SWZ.US,D,20240111,000000,7.56543,7.56543,7.4917,7.4917,26948.7,0
+SWZ.US,D,20240112,000000,7.51014,7.51687,7.46406,7.50093,13589.9,0
+SWZ.US,D,20240116,000000,7.46406,7.46406,7.37191,7.43641,6272.45,0
+SWZ.US,D,20240117,000000,7.3627,7.3627,7.31386,7.34427,8324.57,0
+SWZ.US,D,20240118,000000,7.318,7.32585,7.29441,7.30741,6280.05,0
+SWZ.US,D,20240119,000000,7.25212,7.30593,7.20605,7.26133,7982.73,0
+SWZ.US,D,20240122,000000,7.30741,7.34427,7.30741,7.30741,11400,0
+SWZ.US,D,20240123,000000,7.25212,7.28898,7.25212,7.28898,10333.2,0
+SWZ.US,D,20240124,000000,7.34427,7.38574,7.32585,7.33506,9424.96,0
+SWZ.US,D,20240125,000000,7.38112,7.38112,7.33497,7.34427,12065.2,0
+SWZ.US,D,20240126,000000,7.44563,7.44702,7.39035,7.42719,18984.4,0
+SWZ.US,D,20240129,000000,7.45576,7.46866,7.40416,7.45485,24156.5,0
+SWZ.US,D,20240130,000000,7.42719,7.42719,7.37219,7.41799,15735.4,0
+SWZ.US,D,20240131,000000,7.39044,7.40878,7.38574,7.39946,8880.19,0
+SWZ.US,D,20240201,000000,7.47328,7.48249,7.45485,7.47328,26405,0
+SWZ.US,D,20240202,000000,7.32585,7.32585,7.27056,7.28898,25029,0
+SWZ.US,D,20240205,000000,7.34427,7.34427,7.29202,7.31663,19572.6,0
+SWZ.US,D,20240206,000000,7.28898,7.30741,7.28898,7.2982,4922.46,0
+SWZ.US,D,20240207,000000,7.28898,7.2982,7.2337,7.28879,23742,0
+SWZ.US,D,20240208,000000,7.28898,7.28898,7.25672,7.27977,8057.61,0
+SWZ.US,D,20240209,000000,7.2337,7.26125,7.19683,7.25212,9061.42,0
+SWZ.US,D,20240212,000000,7.2337,7.27977,7.22567,7.27977,48299,0
+SWZ.US,D,20240213,000000,7.1784,7.1784,7.15998,7.1784,14328.9,0
+SWZ.US,D,20240214,000000,7.26133,7.26133,7.22449,7.24291,15432.6,0
+SWZ.US,D,20240215,000000,7.24291,7.27977,7.2337,7.2337,11649.6,0
+SWZ.US,D,20240216,000000,7.25212,7.27977,7.25212,7.26133,7419.51,0
+SWZ.US,D,20240220,000000,7.26133,7.35808,7.26133,7.31663,18759.8,0
+SWZ.US,D,20240221,000000,7.31847,7.34427,7.31663,7.34427,25752.8,0
+SWZ.US,D,20240222,000000,7.28898,7.30731,7.24291,7.29542,22034.9,0
+SWZ.US,D,20240223,000000,7.30741,7.31672,7.27056,7.31663,22373.5,0
+SWZ.US,D,20240226,000000,7.3627,7.3627,7.2982,7.30556,5439.02,0
+SWZ.US,D,20240227,000000,7.28898,7.30926,7.2722,7.28898,18729.4,0
+SWZ.US,D,20240228,000000,7.27977,7.27977,7.26133,7.26133,1138.37,0
+SWZ.US,D,20240229,000000,7.27056,7.27977,7.23378,7.24291,4350.56,0
+SWZ.US,D,20240301,000000,7.28898,7.28898,7.24714,7.28889,3208.93,0
+SWZ.US,D,20240304,000000,7.2337,7.24042,7.20605,7.20605,8159.62,0
+SWZ.US,D,20240305,000000,7.24291,7.24291,7.21987,7.21987,1119.92,0
+SWZ.US,D,20240306,000000,7.27977,7.2982,7.27977,7.27977,3472.64,0
+SWZ.US,D,20240307,000000,7.34427,7.3627,7.32585,7.32585,26195.6,0
+SWZ.US,D,20240308,000000,7.38112,7.39035,7.38112,7.39035,21700.7,0
+SWZ.US,D,20240311,000000,7.40878,7.41799,7.40878,7.41799,2650.05,0
+SWZ.US,D,20240312,000000,7.39035,7.44563,7.39035,7.41799,15420.6,0
+SWZ.US,D,20240313,000000,7.43641,7.44563,7.42719,7.44563,11180.8,0
+SWZ.US,D,20240314,000000,7.44102,7.44102,7.40878,7.41799,10856.3,0
+SWZ.US,D,20240315,000000,7.44563,7.44563,7.37191,7.38112,7703.83,0
+SWZ.US,D,20240318,000000,7.36147,7.36212,7.34272,7.34272,9295.59,0
+SWZ.US,D,20240319,000000,7.34272,7.34272,7.30526,7.32399,32649.9,0
+SWZ.US,D,20240320,000000,7.28654,7.37082,7.28654,7.3521,19434.7,0
+SWZ.US,D,20240321,000000,7.3521,7.3521,7.28654,7.30526,10936.6,0
+SWZ.US,D,20240322,000000,7.33336,7.33336,7.31463,7.31931,5113.32,0
+SWZ.US,D,20240325,000000,7.37082,7.37082,7.30995,7.32399,21831.7,0
+SWZ.US,D,20240326,000000,7.3521,7.38018,7.34272,7.3521,15964.5,0
+SWZ.US,D,20240327,000000,7.40829,7.40829,7.34272,7.38018,20053.9,0
+SWZ.US,D,20240328,000000,7.38018,7.46447,7.3622,7.42702,38215.9,0
+SWZ.US,D,20240401,000000,7.48322,7.48322,7.42702,7.44106,18883.7,0
+SWZ.US,D,20240402,000000,7.37082,7.37082,7.33336,7.33336,14547.7,0
+SWZ.US,D,20240403,000000,7.3521,7.3521,7.31463,7.33336,17763.7,0
+SWZ.US,D,20240404,000000,7.38955,7.38955,7.32399,7.32399,5800.94,0
+SWZ.US,D,20240405,000000,7.34272,7.34272,7.2678,7.28654,21303.2,0
+SWZ.US,D,20240408,000000,7.28654,7.28654,7.2397,7.2397,18583.7,0
+SWZ.US,D,20240409,000000,7.2678,7.30526,7.23034,7.23034,30339.3,0
+SWZ.US,D,20240410,000000,7.20224,7.20224,7.1554,7.18351,36270.5,0
+SWZ.US,D,20240411,000000,7.23034,7.23034,7.12798,7.18351,4275.16,0
+SWZ.US,D,20240412,000000,7.09921,7.11018,7.07112,7.07112,17438,0
+SWZ.US,D,20240415,000000,7.08985,7.14605,7.08985,7.09921,10860.8,0
+SWZ.US,D,20240416,000000,7.05239,7.06176,7.01492,7.02428,33435.7,0
+SWZ.US,D,20240417,000000,7.06176,7.07121,7.02428,7.06176,32122.4,0
+SWZ.US,D,20240418,000000,7.03365,7.04303,7.02428,7.02428,5041.78,0
+SWZ.US,D,20240419,000000,7.07112,7.08985,7.05239,7.06176,15051.6,0
+SWZ.US,D,20240422,000000,7.10858,7.11326,7.08985,7.11326,20758.6,0
+SWZ.US,D,20240423,000000,7.1554,7.22097,7.1554,7.21161,14083.2,0
+SWZ.US,D,20240424,000000,7.23034,7.23034,7.14605,7.16478,14981.2,0
+SWZ.US,D,20240425,000000,7.04303,7.08985,7.03365,7.08985,4677.69,0
+SWZ.US,D,20240426,000000,7.04303,7.08985,7.04303,7.08048,14442,0
+SWZ.US,D,20240429,000000,7.10858,7.11795,7.09921,7.09921,2714.15,0
+SWZ.US,D,20240430,000000,7.06176,7.09921,7.06176,7.08985,20310.2,0
+SWZ.US,D,20240501,000000,7.10286,7.11795,7.05239,7.09921,14972.6,0
+SWZ.US,D,20240502,000000,7.08619,7.10858,7.08048,7.09921,4258.08,0
+SWZ.US,D,20240503,000000,7.17414,7.17414,7.14605,7.15073,4893.37,0
+SWZ.US,D,20240506,000000,7.16478,7.23961,7.16478,7.22097,30068.1,0
+SWZ.US,D,20240507,000000,7.2678,7.30526,7.2678,7.30058,28377.9,0
+SWZ.US,D,20240508,000000,7.35284,7.36147,7.33345,7.36147,3763.72,0
+SWZ.US,D,20240509,000000,7.38018,7.40829,7.38018,7.39546,8047.43,0
+SWZ.US,D,20240510,000000,7.4213,7.43639,7.38018,7.43171,35201.7,0
+SWZ.US,D,20240513,000000,7.44575,7.45979,7.42702,7.42702,5015.09,0
+SWZ.US,D,20240514,000000,7.49259,7.49259,7.46447,7.46447,35775.1,0
+SWZ.US,D,20240515,000000,7.49259,7.5113,7.46447,7.49259,54601.2,0
+SWZ.US,D,20240516,000000,7.52067,7.53941,7.3521,7.50194,33563.8,0
+SWZ.US,D,20240517,000000,7.52067,7.56751,7.52067,7.55814,19929,0
+SWZ.US,D,20240520,000000,7.5113,7.55814,7.5113,7.53004,18400,0
+SWZ.US,D,20240521,000000,7.5113,7.54877,7.5113,7.53013,19945,0
+SWZ.US,D,20240522,000000,7.50194,7.5113,7.46457,7.47385,40200.8,0
+SWZ.US,D,20240523,000000,7.52067,7.52067,7.46447,7.46447,26532.9,0
+SWZ.US,D,20240524,000000,7.49726,7.53941,7.48134,7.5113,15186.2,0
+SWZ.US,D,20240528,000000,7.47385,7.47853,7.39892,7.40079,12219,0
+SWZ.US,D,20240529,000000,7.40829,7.44575,7.40829,7.43639,9668.23,0
+SWZ.US,D,20240530,000000,7.46447,7.49259,7.46447,7.48322,6576.1,0
+SWZ.US,D,20240531,000000,7.53004,7.54409,7.5113,7.53941,23120.4,0
+SWZ.US,D,20240603,000000,7.53941,7.56751,7.53004,7.55814,93280.5,0
+SWZ.US,D,20240604,000000,7.60497,7.63774,7.60497,7.63306,26950.4,0
+SWZ.US,D,20240605,000000,7.64243,7.66116,7.60507,7.6518,12302.3,0
+SWZ.US,D,20240606,000000,7.66116,7.848,7.66116,7.74545,53827.1,0
+SWZ.US,D,20240607,000000,7.72672,7.77252,7.07112,7.72672,20309.1,0
+SWZ.US,D,20240610,000000,7.67052,7.70799,7.64252,7.69862,19296.9,0
+SWZ.US,D,20240611,000000,7.68926,7.68926,7.5956,7.5956,8933.64,0
+SWZ.US,D,20240612,000000,7.69862,7.69862,7.65451,7.67989,12162.4,0
+SWZ.US,D,20240613,000000,7.67989,7.69853,7.66116,7.67989,52636.6,0
+SWZ.US,D,20240614,000000,7.66116,7.66116,7.5956,7.6237,9781.41,0
+SWZ.US,D,20240617,000000,7.6237,7.64018,7.60965,7.6237,8994.5,0
+SWZ.US,D,20240618,000000,7.66081,7.68994,7.66081,7.67033,9983.67,0
+SWZ.US,D,20240620,000000,7.64178,7.69879,7.61799,7.69879,9669.48,0
+SWZ.US,D,20240621,000000,7.63226,7.66081,7.6236,7.64178,6645.27,0
+SWZ.US,D,20240624,000000,7.69887,7.7065,7.67984,7.68936,3812.31,0
+SWZ.US,D,20240625,000000,7.66081,7.70363,7.66081,7.67984,14590.3,0
+SWZ.US,D,20240626,000000,7.61322,7.7457,7.61322,7.64178,9998.38,0
+SWZ.US,D,20240627,000000,7.63226,7.7084,7.62275,7.67984,16740.3,0
+SWZ.US,D,20240628,000000,7.71792,7.71792,7.66101,7.67984,24866.1,0
+SWZ.US,D,20240701,000000,7.67984,7.71667,7.67509,7.67984,4069.75,0
+SWZ.US,D,20240702,000000,7.61322,7.68537,7.61322,7.65129,35847,0
+SWZ.US,D,20240703,000000,7.69887,7.73695,7.69583,7.71792,4556.27,0
+SWZ.US,D,20240705,000000,7.76549,7.76549,7.75598,7.75598,3280.6,0
+SWZ.US,D,20240708,000000,7.78453,7.80357,7.72743,7.76454,56797.9,0
+SWZ.US,D,20240709,000000,7.79404,7.79404,7.7792,7.78453,6087.29,0
+SWZ.US,D,20240710,000000,7.76549,7.86066,7.76549,7.84163,34196.2,0
+SWZ.US,D,20240711,000000,7.88921,7.94631,7.88921,7.91776,18627.5,0
+SWZ.US,D,20240712,000000,8.00341,8.06051,7.94631,8.03196,22350.5,0
+SWZ.US,D,20240715,000000,8.03196,8.03529,7.97486,7.97486,18345.9,0
+SWZ.US,D,20240716,000000,7.92728,8.02244,7.92728,7.98913,21643.3,0
+SWZ.US,D,20240717,000000,8.00341,8.07002,8.00341,8.04147,10873.7,0
+SWZ.US,D,20240718,000000,8.07002,8.07002,8.03186,8.03196,21531.9,0
+SWZ.US,D,20240719,000000,8.07002,8.07002,8.04147,8.04908,12958.4,0
+SWZ.US,D,20240722,000000,8.03196,8.07002,8.03196,8.07002,15693.7,0
+SWZ.US,D,20240723,000000,8.05099,8.06051,8.03196,8.03196,9420.44,0
+SWZ.US,D,20240724,000000,8.07002,8.11761,8.01302,8.05099,24972.3,0
+SWZ.US,D,20240725,000000,7.96535,8.01292,7.78462,7.97486,12320.6,0
+SWZ.US,D,20240726,000000,7.98438,8.08905,7.98438,8.07954,13612,0
+SWZ.US,D,20240729,000000,8.04147,8.04147,7.96535,8.04147,13507,0
+SWZ.US,D,20240730,000000,8.09858,8.11761,8.07954,8.08905,2285.49,0
+SWZ.US,D,20240731,000000,8.11761,8.1652,8.09858,8.10808,11105.9,0
+SWZ.US,D,20240801,000000,8.09858,8.13835,8.07954,8.09858,29093.5,0
+SWZ.US,D,20240802,000000,8.12711,8.12711,8.05452,8.10808,9478.23,0
+SWZ.US,D,20240805,000000,7.93679,7.93679,7.87969,7.90348,5471.52,0
+SWZ.US,D,20240806,000000,7.90824,8.03196,7.90158,7.98438,81543.3,0
+SWZ.US,D,20240807,000000,8.02244,8.05099,7.97486,7.97486,2702.66,0
+SWZ.US,D,20240808,000000,8.03196,8.07002,8.03196,8.06051,3305.82,0
+SWZ.US,D,20240809,000000,8.03196,8.07954,8.03196,8.07954,2905.46,0
+SWZ.US,D,20240812,000000,8.03196,8.03196,8.00341,8.02244,9228.14,0
+SWZ.US,D,20240813,000000,8.00341,8.14616,8.00341,8.10808,71590.1,0
+SWZ.US,D,20240814,000000,8.13188,8.1747,8.13188,8.1747,2304.4,0
+SWZ.US,D,20240815,000000,8.20326,8.20326,8.12711,8.12711,2981.12,0
+SWZ.US,D,20240816,000000,8.13664,8.20326,8.13664,8.19373,6972.07,0
+SWZ.US,D,20240819,000000,8.21277,8.26987,8.08335,8.26035,11620.8,0
+SWZ.US,D,20240820,000000,8.30032,8.346,8.29842,8.33649,4352.42,0
+SWZ.US,D,20240821,000000,8.32697,8.32697,8.22229,8.2318,81741.9,0
+SWZ.US,D,20240822,000000,8.32697,8.37931,8.27939,8.29842,34572.4,0
+SWZ.US,D,20240823,000000,8.31745,8.45068,8.30461,8.42214,51539.7,0
+SWZ.US,D,20240826,000000,8.37455,8.45068,8.37455,8.42214,58995.2,0
+SWZ.US,D,20240827,000000,8.44345,8.47924,8.44117,8.46021,36210.6,0
+SWZ.US,D,20240828,000000,8.47924,8.48874,8.43165,8.46971,11845.6,0
+SWZ.US,D,20240829,000000,8.47924,8.5173,8.45544,8.48874,23915.2,0
+SWZ.US,D,20240830,000000,8.46971,8.49827,8.46971,8.49827,6812.35,0
+SWZ.US,D,20240903,000000,8.56488,8.58392,8.49827,8.50778,62344.1,0
+SWZ.US,D,20240904,000000,8.46021,8.48874,8.44402,8.46971,10142.3,0
+SWZ.US,D,20240905,000000,8.42214,8.42214,8.37455,8.37931,9840.76,0
+SWZ.US,D,20240906,000000,8.36504,8.39359,8.1747,8.22229,19495.5,0
+SWZ.US,D,20240909,000000,8.24132,8.30793,8.24046,8.30793,10375.6,0
+SWZ.US,D,20240910,000000,8.32697,8.35552,8.2556,8.33649,15737.8,0
+SWZ.US,D,20240911,000000,8.25093,8.35552,8.20802,8.346,62891.5,0
+SWZ.US,D,20240912,000000,8.346,8.37931,8.289,8.37455,8554.58,0
+SWZ.US,D,20240913,000000,8.39359,8.43165,8.38407,8.42214,16225.4,0
+SWZ.US,D,20240916,000000,8.44117,8.56488,8.2889,8.53633,15780.9,0
+SWZ.US,D,20240917,000000,8.54585,8.54585,8.36513,8.48874,29901.6,0
+SWZ.US,D,20240918,000000,8.48874,8.49827,8.44117,8.49827,14562,0
+SWZ.US,D,20240919,000000,8.56489,8.60352,8.54558,8.60352,18065.4,0
+SWZ.US,D,20240920,000000,8.4973,8.52627,8.4383,8.48764,9832.2,0
+SWZ.US,D,20240923,000000,8.50696,8.55524,8.50696,8.55524,46767.6,0
+SWZ.US,D,20240924,000000,8.60352,8.60352,8.48764,8.50213,5395.59,0
+SWZ.US,D,20240925,000000,8.48186,8.48764,8.47799,8.47799,3859.76,0
+SWZ.US,D,20240926,000000,8.55524,8.62273,8.46254,8.60255,7544.51,0
+SWZ.US,D,20240927,000000,8.7387,8.8063,8.70974,8.71939,26216.7,0
+SWZ.US,D,20240930,000000,8.70008,8.8256,8.62283,8.64214,25805.6,0
+SWZ.US,D,20241001,000000,8.66145,8.66145,8.61327,8.62283,13271.5,0
+SWZ.US,D,20241002,000000,8.5677,8.59386,8.54076,8.59386,18369.8,0
+SWZ.US,D,20241003,000000,8.4973,8.54752,8.4973,8.51179,6833.03,0
+SWZ.US,D,20241004,000000,8.44902,8.46834,8.16899,8.45868,10615.1,0
+SWZ.US,D,20241007,000000,8.42488,8.46834,8.42488,8.44902,3241.49,0
+SWZ.US,D,20241008,000000,8.50696,8.50696,8.40074,8.42971,30092,0
+SWZ.US,D,20241009,000000,8.39108,8.44902,8.34281,8.43937,12743.3,0
+SWZ.US,D,20241010,000000,8.42536,8.42536,8.30418,8.40074,20125.2,0
+SWZ.US,D,20241011,000000,8.42005,8.47799,8.42005,8.44902,4865.35,0
+SWZ.US,D,20241014,000000,8.41223,8.46834,8.41223,8.46177,32567.2,0
+SWZ.US,D,20241015,000000,8.42005,8.47056,8.37178,8.38143,4618.87,0
+SWZ.US,D,20241016,000000,8.40074,8.42961,8.38143,8.39108,3518.01,0
+SWZ.US,D,20241017,000000,8.43453,8.44902,8.36211,8.37563,7276.28,0
+SWZ.US,D,20241018,000000,8.32349,8.40209,8.32349,8.32349,45093,0
+SWZ.US,D,20241021,000000,8.31384,8.40074,8.27522,8.27522,38682.5,0
+SWZ.US,D,20241022,000000,8.27522,8.2897,8.20763,8.21728,8741.69,0
+SWZ.US,D,20241023,000000,8.14969,8.41677,8.14002,8.14969,41705.5,0
+SWZ.US,D,20241024,000000,8.14969,8.18831,8.14969,8.15451,27098.1,0
+SWZ.US,D,20241025,000000,8.17962,8.17962,8.11106,8.14486,8715.8,0
+SWZ.US,D,20241028,000000,8.22693,8.22693,8.15934,8.16899,22751.5,0
+SWZ.US,D,20241029,000000,8.04347,8.0821,7.96622,8.00484,54531.7,0
+SWZ.US,D,20241030,000000,8.07243,8.07243,7.89863,7.90828,119488,0
+SWZ.US,D,20241031,000000,7.88897,7.88897,7.80207,7.83104,20788,0
+SWZ.US,D,20241101,000000,7.85035,7.94691,7.85035,7.91794,97172.4,0
+SWZ.US,D,20241104,000000,7.98553,7.98553,7.90828,7.9276,3273.6,0
+SWZ.US,D,20241105,000000,7.92277,7.95657,7.92277,7.93725,9752.46,0
+SWZ.US,D,20241106,000000,7.85035,8.14969,7.75379,7.76344,25998.2,0
+SWZ.US,D,20241107,000000,7.83104,7.93725,7.83104,7.86966,31441.5,0
+SWZ.US,D,20241108,000000,7.79241,7.82138,7.75379,7.76344,19679.9,0
+SWZ.US,D,20241111,000000,7.78276,7.86,7.78276,7.82138,33856.5,0
+SWZ.US,D,20241112,000000,7.76344,7.85035,7.55102,7.66688,60360.2,0
+SWZ.US,D,20241113,000000,7.65723,7.67654,7.63791,7.6411,24327.8,0
+SWZ.US,D,20241114,000000,7.65723,7.67654,7.63791,7.63791,16046.9,0
+SWZ.US,D,20241115,000000,7.62826,7.63309,7.57998,7.59929,18964.3,0
+SWZ.US,D,20241118,000000,7.57998,7.60894,7.56067,7.60894,20414.1,0
+SWZ.US,D,20241119,000000,7.55102,7.55535,7.51238,7.54135,43693.9,0
+SWZ.US,D,20241120,000000,7.56578,7.57515,7.50273,7.5317,12014.2,0
+SWZ.US,D,20241121,000000,7.51238,7.54917,7.51238,7.54917,15234,0
+SWZ.US,D,20241122,000000,7.59929,7.59929,7.52687,7.5317,31094.5,0
+SWZ.US,D,20241125,000000,7.59929,7.61861,7.41901,7.54135,60976.4,0
+SWZ.US,D,20241126,000000,7.49308,7.53798,7.45446,7.50273,32175.7,0
+SWZ.US,D,20241127,000000,7.53846,7.54135,7.51238,7.5317,16285.1,0
+SWZ.US,D,20241129,000000,7.60547,7.61861,7.57998,7.60894,11245.8,0
+SWZ.US,D,20241202,000000,7.58558,7.65723,7.55102,7.62826,33572.8,0
+SWZ.US,D,20241203,000000,7.61861,7.63791,7.61377,7.61861,10298.2,0
+SWZ.US,D,20241204,000000,7.61358,7.66688,7.61358,7.63791,47833.3,0
+SWZ.US,D,20241205,000000,7.63791,7.64757,7.61861,7.62826,14895.3,0
+SWZ.US,D,20241206,000000,7.65723,7.66688,7.64757,7.65723,24115.5,0
+SWZ.US,D,20241209,000000,7.67654,7.70551,7.66688,7.69585,19253.2,0
+SWZ.US,D,20241210,000000,7.66688,7.66688,7.58964,7.58964,23701.2,0
+SWZ.US,D,20241211,000000,7.63791,7.67654,7.63791,7.67654,31270.6,0
+SWZ.US,D,20241212,000000,7.6412,7.64748,7.56067,7.56067,23451.6,0
+SWZ.US,D,20241213,000000,7.63454,7.63454,7.56067,7.58964,16699.4,0
+SWZ.US,D,20241216,000000,7.52881,7.59929,7.51238,7.5317,20084.8,0
+SWZ.US,D,20241217,000000,7.58661,7.59645,7.55709,7.57677,15385.2,0
+SWZ.US,D,20241218,000000,7.50523,7.53672,7.42425,7.44432,56455.5,0
+SWZ.US,D,20241219,000000,7.52757,7.55709,7.41933,7.46853,23053.9,0
+SWZ.US,D,20241220,000000,7.37505,7.44885,7.37505,7.40949,28743,0
+SWZ.US,D,20241223,000000,7.38262,7.44639,7.37013,7.41933,47029.6,0
+SWZ.US,D,20241224,000000,7.47994,7.47994,7.41933,7.45869,15137.2,0
+SWZ.US,D,20241226,000000,7.37997,7.46065,7.37997,7.43901,6522.38,0
+SWZ.US,D,20241227,000000,7.42907,7.42907,7.38981,7.39965,9755.12,0
+SWZ.US,D,20241230,000000,7.46459,7.47837,7.40949,7.44885,28807,0
+SWZ.US,D,20241231,000000,7.46361,7.47837,7.37013,7.37013,72651.7,0
+SWZ.US,D,20250102,000000,7.44393,7.46656,7.41145,7.44885,21224.6,0
+SWZ.US,D,20250103,000000,7.42553,7.44885,7.40949,7.44835,4695.14,0
+SWZ.US,D,20250106,000000,7.43369,7.50789,7.43369,7.48821,17088.4,0
+SWZ.US,D,20250107,000000,7.60629,7.62597,7.57677,7.59645,24258.2,0
+SWZ.US,D,20250108,000000,7.58169,7.58661,7.45869,7.58169,29639.3,0
+SWZ.US,D,20250110,000000,7.52156,7.52156,7.46853,7.48821,24702.3,0
+SWZ.US,D,20250113,000000,7.79325,7.92116,7.77357,7.92116,237348,0
+SWZ.US,D,20250114,000000,7.94084,7.98512,7.931,7.97036,44712.5,0
+SWZ.US,D,20250115,000000,8.03924,8.33444,8.00972,8.19668,443469,0
+SWZ.US,D,20250116,000000,8.2754,8.28524,8.21636,8.26556,429605,0
+SWZ.US,D,20250117,000000,8.30492,8.3246,8.26556,8.31476,37939.1,0
+SWZ.US,D,20250121,000000,8.38561,8.43117,8.36396,8.423,17679.9,0
+SWZ.US,D,20250122,000000,8.4232,8.43274,8.23457,8.34428,59462.6,0
+SWZ.US,D,20250123,000000,8.40824,8.40824,8.38364,8.40332,18181.9,0
+SWZ.US,D,20250124,000000,8.40824,8.41877,8.3738,8.38364,11862.8,0
+SWZ.US,D,20250127,000000,8.40155,8.56076,8.40155,8.55092,50550,0
+SWZ.US,D,20250128,000000,8.55092,8.55545,8.48204,8.51156,21973.6,0
+SWZ.US,D,20250129,000000,8.54207,8.56076,8.5214,8.53124,21954.3,0
+SWZ.US,D,20250130,000000,8.59028,8.67884,8.59028,8.64932,13642.3,0
+SWZ.US,D,20250131,000000,8.60012,8.6198,8.53124,8.53124,30906.6,0
+SWZ.US,D,20250203,000000,8.50172,8.51648,8.4722,8.49188,33308,0
+SWZ.US,D,20250204,000000,8.46236,8.49188,8.46197,8.46236,27568.2,0
+SWZ.US,D,20250205,000000,8.53124,8.56076,8.51156,8.56076,28697.2,0
+SWZ.US,D,20250206,000000,8.54108,8.60012,8.5214,8.56076,14435,0
+SWZ.US,D,20250207,000000,8.58044,8.58044,8.48204,8.54098,31538.7,0
+SWZ.US,D,20250210,000000,8.49188,8.5706,8.49188,8.53124,29447.2,0
+SWZ.US,D,20250211,000000,8.55092,8.5706,8.54157,8.55387,4921.76,0
+SWZ.US,D,20250212,000000,8.5401,8.61941,8.53124,8.61095,14654.5,0
+SWZ.US,D,20250213,000000,8.60996,8.72804,8.60996,8.72804,25812.1,0
+SWZ.US,D,20250214,000000,8.74772,8.75569,8.7182,8.7182,15707.3,0
+SWZ.US,D,20250218,000000,8.72804,8.7674,8.70836,8.74772,50987,0
+SWZ.US,D,20250219,000000,8.63948,8.72627,8.63948,8.70836,45663.8,0
+SWZ.US,D,20250220,000000,8.70836,8.79692,8.70836,8.79692,17458.4,0
+SWZ.US,D,20250221,000000,8.77734,8.82644,8.77055,8.78708,47278.6,0
+SWZ.US,D,20250224,000000,8.82644,8.89542,8.81739,8.88548,14618.9,0
+SWZ.US,D,20250225,000000,8.87564,8.94452,8.87564,8.92484,65661.8,0
+SWZ.US,D,20250226,000000,8.95436,8.9642,8.85596,8.8658,82188.3,0
+SWZ.US,D,20250227,000000,8.8658,8.8658,8.78708,8.80676,21991.9,0
+SWZ.US,D,20250228,000000,8.82644,8.82723,8.78708,8.80676,31702.3,0
+SWZ.US,D,20250303,000000,8.90516,8.915,8.78708,8.80676,93821.5,0
+SWZ.US,D,20250304,000000,8.89552,8.90516,8.84071,8.88548,58617.1,0
+SWZ.US,D,20250305,000000,8.90516,8.93468,8.8658,8.90516,31293.8,0
+SWZ.US,D,20250306,000000,8.8658,8.89532,8.83628,8.85596,35711.5,0
+SWZ.US,D,20250307,000000,8.92484,9.04292,8.915,9.03308,23568.1,0
+SWZ.US,D,20250310,000000,8.93468,8.99864,8.89532,8.90516,17924.8,0
+SWZ.US,D,20250311,000000,8.89591,8.915,8.78708,8.80184,51636.4,0
+SWZ.US,D,20250312,000000,8.83628,8.89532,8.82644,8.89335,11355.7,0
+SWZ.US,D,20250313,000000,8.84612,8.85596,8.77724,8.79692,11696.1,0
+SWZ.US,D,20250314,000000,8.85714,8.85714,8.8166,8.84612,15117.9,0
+SWZ.US,D,20250317,000000,8.90516,8.99372,8.90516,8.9642,23654.5,0
+SWZ.US,D,20250318,000000,8.8,9.0162,8.8,8.98,20756,0
+SWZ.US,D,20250319,000000,8.9306,8.9691,8.9,8.92,30778,0
+SWZ.US,D,20250320,000000,8.94,8.9559,8.92,8.935,4314,0
+SWZ.US,D,20250321,000000,8.9519,8.9552,8.92,8.948,12342,0
+SWZ.US,D,20250324,000000,8.93,8.99,8.86,8.949,10674,0
+SWZ.US,D,20250325,000000,9.17,9.29,9.12,9.15,116668,0
+SWZ.US,D,20250326,000000,9.11,9.2,9.05,9.05,55209,0
+SWZ.US,D,20250327,000000,9.1299,9.14,9.06,9.122,34458,0
+SWZ.US,D,20250328,000000,9.13,9.18,9.07,9.16,36033,0
+SWZ.US,D,20250331,000000,9.07,9.24,9.07,9.22,150436,0
+SWZ.US,D,20250401,000000,9.225,9.27,9.2,9.26,65499,0
+SWZ.US,D,20250402,000000,9.26,9.33,9.2023,9.25,201916,0
+SWZ.US,D,20250403,000000,9.34,9.34,9.2533,9.26,21512,0
+SWZ.US,D,20250404,000000,9.02,9.23,9.02,9.07,68417,0
+SWZ.US,D,20250407,000000,8.76,9.07,8.67,8.93,55525,0
+SWZ.US,D,20250408,000000,9.02,9.03,8.92,8.945,22957,0
+SWZ.US,D,20250409,000000,8.8904,9.15,8.8,9.15,91277,0
+SWZ.US,D,20250410,000000,9.01,9.11,8.99,9.09,43269,0
+SWZ.US,D,20250411,000000,9.1547,9.42,9.15,9.32,271137,0
+SWZ.US,D,20250414,000000,9.32,9.43,9.315,9.38,155396,0
+SWZ.US,D,20250415,000000,6.25,6.7083,6.2001,6.4,303134,0
+SWZ.US,D,20250416,000000,6.4,6.54,6.25,6.38,317532,0
+SWZ.US,D,20250417,000000,6.4103,6.4689,6.01,6.16,408510,0
+SWZ.US,D,20250421,000000,6.145,6.18,6.1,6.15,185000,0
+SWZ.US,D,20250422,000000,6.12,6.15,6.07,6.13,133432,0
+SWZ.US,D,20250423,000000,6.16,6.2115,6.16,6.17,64898,0
+SWZ.US,D,20250424,000000,6.1882,6.24,6.1799,6.24,98168,0
+SWZ.US,D,20250425,000000,6.2245,6.275,6.19,6.25,72778,0
+SWZ.US,D,20250428,000000,6.22,6.27,6.215,6.23,65750,0
+SWZ.US,D,20250429,000000,6.23,6.28,6.15,6.26,90433,0
+SWZ.US,D,20250430,000000,6.25,6.28,6.2,6.28,108289,0
+SWZ.US,D,20250501,000000,6.29,6.31,6.26,6.3,49220,0
+SWZ.US,D,20250502,000000,6.38,6.42,6.34,6.42,107557,0
+SWZ.US,D,20250505,000000,6.36,6.385,6.344,6.35,24546,0
+SWZ.US,D,20250506,000000,6.33,6.4,6.23,6.26,223099,0
+SWZ.US,D,20250507,000000,6.33,6.35,6.27,6.3,19701,0
+SWZ.US,D,20250508,000000,6.3099,6.3396,6.3,6.33,50417,0
+SWZ.US,D,20250509,000000,6.3826,6.39,6.31,6.35,10616,0
+SWZ.US,D,20250512,000000,6.35,6.35,6.3,6.3,18686,0
+SWZ.US,D,20250513,000000,6.275,6.2991,6.26,6.27,36245,0
+SWZ.US,D,20250514,000000,6.2821,6.31,6.2494,6.29,28918,0
+SWZ.US,D,20250515,000000,6.29,6.32,6.26911,6.3,21033,0
+SWZ.US,D,20250516,000000,6.35,6.37,6.25,6.26,515937,0
+SWZ.US,D,20250519,000000,6.28,6.33,6.26,6.3,92170,0
+SWZ.US,D,20250520,000000,6.3251,6.35,6.29,6.34,106246,0
+SWZ.US,D,20250521,000000,6.3144,6.3599,6.31,6.312,27225,0
+SWZ.US,D,20250522,000000,6.23,6.345,6.23,6.31,28516,0
+SWZ.US,D,20250523,000000,6.3468,6.35,6.29,6.31,17157,0
+SWZ.US,D,20250527,000000,6.33,6.345,6.3,6.31,51716,0
+SWZ.US,D,20250528,000000,6.332,6.332,6.24,6.25,29107,0
+SWZ.US,D,20250529,000000,6.2835,6.32,6.28,6.32,33075,0
+SWZ.US,D,20250530,000000,6.3,6.33,6.3,6.32,8916,0
+SWZ.US,D,20250602,000000,6.36,6.36,6.28,6.31,25109,0
+SWZ.US,D,20250603,000000,6.28,6.32,6.26,6.29,33682,0
+SWZ.US,D,20250604,000000,6.4,6.4,6.31,6.34,15861,0
+SWZ.US,D,20250605,000000,6.405,6.405,6.3051,6.31,16441,0
+SWZ.US,D,20250606,000000,6.3045,6.35,6.3,6.3,12687,0
+SWZ.US,D,20250609,000000,6.2902,6.3372,6.29,6.29,13351,0
+SWZ.US,D,20250610,000000,6.3205,6.3245,6.29,6.29,11371,0
+SWZ.US,D,20250611,000000,6.3146,6.3297,6.3,6.32,36037,0
+SWZ.US,D,20250612,000000,6.345,6.38,6.34,6.37,50159,0
+SWZ.US,D,20250613,000000,6.31,6.32,6.25,6.26,37584,0
+SWZ.US,D,20250616,000000,6.33655,6.37,6.2781,6.31,14314,0
+SWZ.US,D,20250617,000000,6.36,6.36,6.2524,6.27,13889,0
+SWZ.US,D,20250618,000000,6.26,6.334,6.26,6.29,5969,0
+SWZ.US,D,20250620,000000,6.29,6.29,6.25,6.26,46969,0
+SWZ.US,D,20250623,000000,6.25,6.31,6.24,6.24,49928,0
+SWZ.US,D,20250624,000000,6.285,6.34,6.27,6.33,38874,0
+SWZ.US,D,20250625,000000,6.29,6.3408,6.29,6.31,2228,0
+SWZ.US,D,20250626,000000,6.39,6.39,6.3,6.31,23239,0
+SWZ.US,D,20250627,000000,6.3006,6.33,6.3,6.3,8537,0
+SWZ.US,D,20250630,000000,6.33,6.35,6.3102,6.34,9676,0
+SWZ.US,D,20250701,000000,6.34,6.35,6.31,6.33,9404,0
+SWZ.US,D,20250702,000000,6.36,6.36,6.32,6.32,39946,0
+SWZ.US,D,20250703,000000,6.33,6.3499,6.31,6.31,144526,0
+SWZ.US,D,20250707,000000,6.32,6.32,6.28,6.28,52361,0
+SWZ.US,D,20250708,000000,6.27,6.31,6.27,6.27,25449,0
+SWZ.US,D,20250709,000000,6.27,6.3237,6.24,6.29,134167,0
+SWZ.US,D,20250710,000000,6.3,6.31,6.28,6.28,36833,0
+SWZ.US,D,20250711,000000,6.36,6.36,6.24,6.24,22757,0
+SWZ.US,D,20250714,000000,6.28,6.28,6.22,6.22,27067,0
+SWZ.US,D,20250715,000000,6.23,6.2436,6.22,6.23,28300,0
+SWZ.US,D,20250716,000000,6.2463,6.25,6.23,6.24,26178,0
+SWZ.US,D,20250717,000000,6.24,6.26,6.21,6.22,40063,0
+SWZ.US,D,20250718,000000,6.23,6.25,6.22,6.24,28284,0
+SWZ.US,D,20250721,000000,6.245,6.28,6.21,6.23,31992,0
+SWZ.US,D,20250722,000000,6.33,6.33,6.2,6.22,18301,0
+SWZ.US,D,20250723,000000,6.2841,6.2841,6.23,6.24,200555,0
+SWZ.US,D,20250724,000000,6.23,6.26,6.18,6.22,299601,0
+SWZ.US,D,20250725,000000,6.23,6.26,6.22,6.25,20457,0
+SWZ.US,D,20250728,000000,6.23,6.23,6.21,6.21,23812,0
+SWZ.US,D,20250729,000000,6.43,6.43,6.2108,6.2108,7137,0
+SWZ.US,D,20250730,000000,6.25,6.25,6.17,6.17,34223,0
+SWZ.US,D,20250731,000000,6.1749,6.19,6.15,6.16,17108,0
+SWZ.US,D,20250801,000000,6.1275,6.1275,6,6,93781,0
+SWZ.US,D,20250804,000000,6.05,6.16,6.04,6.16,59442,0
+SWZ.US,D,20250805,000000,6.1202,6.14,6.11,6.12,23398,0
+SWZ.US,D,20250806,000000,6.14,6.15,6.1321,6.14,23897,0
+SWZ.US,D,20250807,000000,6.18,6.22,6.1186,6.13,82051,0
+SWZ.US,D,20250808,000000,6.16,6.1853,6.11,6.12,62241,0
+SWZ.US,D,20250811,000000,6.19,6.2,6.1018,6.11,36146,0
+SWZ.US,D,20250812,000000,6.177,6.19,6.05,6.07,222785,0
+SWZ.US,D,20250813,000000,6.12,6.1856,6.08,6.09,58092,0
+SWZ.US,D,20250814,000000,6.12,6.1259,6.09,6.09,55630,0
+SWZ.US,D,20250815,000000,6.1,6.12,6.07,6.09,78597,0
+SWZ.US,D,20250818,000000,6.09,6.09,6.06,6.08,29271,0
+SWZ.US,D,20250819,000000,6.09,6.12,6.08,6.1,14669,0
+SWZ.US,D,20250820,000000,6.09,6.12,6.08,6.08,363343,0
+SWZ.US,D,20250821,000000,6.07,6.13,6.03,6.06,128223,0
+SWZ.US,D,20250822,000000,6.1014,6.13,6.09,6.12,62921,0
+SWZ.US,D,20250825,000000,6.12,6.1359,6.05,6.05,416595,0
+SWZ.US,D,20250826,000000,6.07,6.08,6.06,6.07,18983,0
+SWZ.US,D,20250827,000000,6.09,6.09,6.05,6.07,44350,0
+SWZ.US,D,20250828,000000,6.09,6.09,6.05,6.05,101494,0
+SWZ.US,D,20250829,000000,6.09,6.09,6.0392,6.04,46195,0
+SWZ.US,D,20250902,000000,6.02,6.0288,5.99,6.02,24839,0
+SWZ.US,D,20250903,000000,6.04,6.043,6.02,6.03,28689,0
+SWZ.US,D,20250904,000000,6.05,6.12,6.05,6.11,103717,0
+SWZ.US,D,20250905,000000,6.14,6.145,6.05,6.13,45863,0
+SWZ.US,D,20250908,000000,6.15,6.1686,6.1001,6.12,13671,0
+SWZ.US,D,20250909,000000,6.1362,6.145,6.09,6.09,20064,0
+SWZ.US,D,20250910,000000,6.105,6.1208,6.09,6.09,19341,0
+SWZ.US,D,20250911,000000,6.12,6.129,6.11,6.12,17060,0
+SWZ.US,D,20250912,000000,6.12,6.16,6.1,6.15,14924,0
+SWZ.US,D,20250915,000000,6.17,6.1799,6.15,6.15,9166,0
+SWZ.US,D,20250916,000000,6.1514,6.17,6.13,6.14,5119,0
+SWZ.US,D,20250917,000000,6.1389,6.15,6.11,6.13,17547,0
+SWZ.US,D,20250918,000000,6.1395,6.16,6.12,6.125,17140,0
+SWZ.US,D,20250919,000000,6.1422,6.16,6.1,6.12,18601,0
+SWZ.US,D,20250922,000000,6.1,6.1,6.08,6.08,15796,0
+SWZ.US,D,20250923,000000,6.08,6.11,6.07,6.08,17118,0
+SWZ.US,D,20250924,000000,6.08,6.09,6.06,6.08,31840,0
+SWZ.US,D,20250925,000000,6.04,6.05,6.01,6.01,22908,0
+SWZ.US,D,20250926,000000,6.04,6.08,6.035,6.06,55364,0
+SWZ.US,D,20250929,000000,6.0829,6.1078,6.08,6.09,11920,0
+SWZ.US,D,20250930,000000,6.07,6.09,6.0436,6.08,12919,0
+SWZ.US,D,20251001,000000,6.11,6.11,6.08,6.1,34781,0
+SWZ.US,D,20251002,000000,6.095,6.1,6.08,6.08,10174,0
+SWZ.US,D,20251003,000000,6.103,6.1099,6.04,6.065,31371,0
+SWZ.US,D,20251006,000000,6.0876,6.1,6.03,6.055,33096,0
+SWZ.US,D,20251007,000000,6.04,6.0424,5.975,5.98,54827,0
+SWZ.US,D,20251008,000000,5.9837,6.02,5.97,5.97,112212,0
+SWZ.US,D,20251009,000000,5.98,5.98,5.93,5.93,43769,0
+SWZ.US,D,20251010,000000,5.94,6.03,5.84,5.85,125641,0
+SWZ.US,D,20251013,000000,5.9,5.94,5.85,5.87,20999,0
+SWZ.US,D,20251014,000000,5.9,5.97,5.86,5.9,42684,0
+SWZ.US,D,20251015,000000,5.86,5.95,5.86,5.94,27408,0
+SWZ.US,D,20251016,000000,5.9866,5.9866,5.92,5.95,192235,0
+SWZ.US,D,20251017,000000,5.94,6.02,5.93,5.98,41037,0
+SWZ.US,D,20251020,000000,5.99,6.02,5.982,5.99,73751,0
+SWZ.US,D,20251021,000000,5.99,6.04,5.9752,6.03,38230,0
+SWZ.US,D,20251022,000000,5.98,6.05,5.98,6.05,13227,0
+SWZ.US,D,20251023,000000,6.02,6.06,6.0153,6.05,10042,0
+SWZ.US,D,20251024,000000,6.048,6.08,6.03,6.03,7832,0
+SWZ.US,D,20251027,000000,6.05,6.065,6.025,6.04,23294,0
+SWZ.US,D,20251028,000000,6.02,6.02,5.9295,5.965,62000,0
+SWZ.US,D,20251029,000000,5.97,5.99,5.88,5.89,67386,0
+SWZ.US,D,20251030,000000,5.85,5.955,5.85,5.94,93533,0
+SWZ.US,D,20251031,000000,5.935,5.935,5.89,5.924,15711,0
+SWZ.US,D,20251103,000000,5.92,5.9398,5.9,5.91,30239,0
+SWZ.US,D,20251104,000000,5.88,5.96,5.88,5.955,24622,0
+SWZ.US,D,20251105,000000,5.9399,5.99,5.93,5.98,42596,0
+SWZ.US,D,20251106,000000,5.98,6.035,5.97,6.01,27181,0
+SWZ.US,D,20251107,000000,5.99,6.03,5.98,6,65569,0
+SWZ.US,D,20251110,000000,6,6.05,6,6.045,12567,0
+SWZ.US,D,20251111,000000,6.0455,6.055,6.03,6.04,60350,0
+SWZ.US,D,20251112,000000,6.035,6.07,6.03,6.045,97536,0
+SWZ.US,D,20251113,000000,6.05,6.06,6.0346,6.0401,65302,0
+SWZ.US,D,20251114,000000,6,6.03,5.96,5.99,77199,0
+SWZ.US,D,20251117,000000,6,6.02,6,6.01,13135,0
+SWZ.US,D,20251118,000000,5.9872,5.9872,5.95,5.96,41653,0
+SWZ.US,D,20251119,000000,5.9455,5.98,5.93,5.94,13061,0
+SWZ.US,D,20251120,000000,5.97,5.97,5.9,5.9,17124,0
+SWZ.US,D,20251121,000000,5.9112,5.955,5.91,5.95,80968,0
+SWZ.US,D,20251124,000000,5.935,6,5.92,5.98,71236,0
+SWZ.US,D,20251125,000000,6,6.01,5.96,6,34679,0
+SWZ.US,D,20251126,000000,6.01,6.06,6,6.03,80121,0
+SWZ.US,D,20251128,000000,6.06,6.06,6.01,6.03,12281,0
+SWZ.US,D,20251201,000000,6.05,6.06,6.0093,6.05,48720,0
+SWZ.US,D,20251202,000000,6.027,6.06,6.01,6.05,55133,0
+SWZ.US,D,20251203,000000,6.03,6.06,6.02,6.05,145449,0
+SWZ.US,D,20251204,000000,6.0499,6.105,6.03,6.1,180127,0
+SWZ.US,D,20251205,000000,6.085,6.1165,6.08,6.1,61512,0
+SWZ.US,D,20251208,000000,6.155,6.17,6.11,6.17,80020,0
+SWZ.US,D,20251209,000000,6.255,6.255,6.06,6.145,46502,0
+SWZ.US,D,20251210,000000,6.11,6.155,6.1015,6.14,114758,0
+SWZ.US,D,20251211,000000,6.13,6.165,6.129,6.16,89845,0
+SWZ.US,D,20251212,000000,6.16,6.19,6.119,6.19,67521,0
+SWZ.US,D,20251215,000000,6.19,6.25,6.19,6.24,132014,0
+SWZ.US,D,20251216,000000,6.2,6.2399,6.16,6.17,87663,0
+SWZ.US,D,20251217,000000,6.17,6.185,6.15,6.17,34014,0
+SWZ.US,D,20251218,000000,6.15,6.22,6.142,6.2,55192,0
+SWZ.US,D,20251219,000000,6.1619,6.225,6.1619,6.18,46344,0
+SWZ.US,D,20251222,000000,6.25,6.3,6.22,6.26,122133,0
+SWZ.US,D,20251223,000000,6.25,6.26,6.215,6.22,129717,0
+SWZ.US,D,20251224,000000,6.22,6.23,6.21,6.21,33553,0
+SWZ.US,D,20251226,000000,6.25,6.28,6.24,6.27,482306,0
+SWZ.US,D,20251229,000000,6.25,6.27,6.24,6.24,389529,0
+SWZ.US,D,20251230,000000,6.246,6.27,6.24,6.26,139081,0
+SWZ.US,D,20251231,000000,6.2491,6.25,6.2,6.22,107569,0
+SWZ.US,D,20260102,000000,6.27,6.27,6.205,6.23,251975,0
+SWZ.US,D,20260105,000000,6.225,6.25,6.2,6.22,80598,0
+SWZ.US,D,20260106,000000,6.23,6.2541,6.2,6.24,207715,0
+SWZ.US,D,20260107,000000,6.23,6.25,6.2201,6.23,60157,0
+SWZ.US,D,20260108,000000,6.202,6.25,6.202,6.24,173572,0
+SWZ.US,D,20260109,000000,6.219,6.26,6.219,6.24,86530,0
+SWZ.US,D,20260112,000000,6.23,6.28,6.2265,6.27,160161,0
+SWZ.US,D,20260113,000000,6.26,6.27,6.25,6.27,107183,0
+SWZ.US,D,20260114,000000,6.2546,6.29,6.254,6.29,166726,0
+SWZ.US,D,20260115,000000,6.275,6.31,6.26,6.31,280058,0
+SWZ.US,D,20260116,000000,6.295,6.31,6.28,6.31,44717,0
+SWZ.US,D,20260120,000000,6.24,6.27,6.03,6.1,157602,0
+SWZ.US,D,20260121,000000,6.1,6.1,5.99,6.02,65373,0
+SWZ.US,D,20260122,000000,6.08,6.08,6.01,6.03,38462,0
+SWZ.US,D,20260123,000000,6.044,6.08,6.02,6.02,172493,0
+SWZ.US,D,20260126,000000,6.0086,6.0126,5.97,6,364620,0
+SWZ.US,D,20260127,000000,6.04,6.06,5.97,5.98,173532,0
+SWZ.US,D,20260128,000000,6.05,6.05,5.91,5.93,157451,0
+SWZ.US,D,20260129,000000,5.92,5.98,5.92,5.92,199894,0
+SWZ.US,D,20260130,000000,5.93,5.95,5.9,5.92,221837,0
+SWZ.US,D,20260202,000000,5.95,5.99,5.94,5.97,150242,0
+SWZ.US,D,20260203,000000,5.99,6.015,5.96,5.98,206582,0
+SWZ.US,D,20260204,000000,6.02,6.06,6.015,6.03,270792,0
+SWZ.US,D,20260205,000000,6.04,6.07,6,6.02,33774,0
+SWZ.US,D,20260206,000000,6.055,6.11,6.0475,6.08,224646,0
+SWZ.US,D,20260209,000000,6.08,6.1,6.06,6.08,123121,0
+SWZ.US,D,20260210,000000,6.07,6.07,6.05,6.06,32941,0
+SWZ.US,D,20260211,000000,6.0686,6.1,6.05,6.05,100216,0
+SWZ.US,D,20260212,000000,6.08,6.08,6.04,6.05,69865,0
+SWZ.US,D,20260213,000000,6.03,6.15,6.03,6.14,122802,0
+SWZ.US,D,20260217,000000,6.13,6.17,6.13,6.14,54064,0
+SWZ.US,D,20260218,000000,6.135,6.2,6.11,6.15,44270,0
diff --git a/daily/us/nyse stocks/2/syf.us.txt b/daily/us/nyse stocks/2/syf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c386b2477e9733f84479a7edd4c080fe0db39180
--- /dev/null
+++ b/daily/us/nyse stocks/2/syf.us.txt	
@@ -0,0 +1,2906 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SYF.US,D,20140731,000000,19.6784,20.5348,19.3401,19.6784,66009671.637703,0
+SYF.US,D,20140801,000000,19.5946,19.6784,19.3972,19.6784,7547953.7525008,0
+SYF.US,D,20140804,000000,19.7653,19.7919,19.5946,19.6784,4038822.0886678,0
+SYF.US,D,20140805,000000,19.6706,19.6884,19.3972,19.6784,5200862.8155515,0
+SYF.US,D,20140806,000000,19.5078,19.6617,19.3972,19.6617,8173204.1765791,0
+SYF.US,D,20140807,000000,19.5867,19.6784,19.5078,19.6203,3728624.8220502,0
+SYF.US,D,20140808,000000,19.6203,19.7052,19.5078,19.638,3336694.3278201,0
+SYF.US,D,20140811,000000,19.5946,19.6203,19.5078,19.6203,2065744.209437,0
+SYF.US,D,20140812,000000,19.5867,19.6784,19.5344,19.6784,1811132.7540317,0
+SYF.US,D,20140813,000000,19.6784,19.8738,19.5779,19.8343,1939449.4921949,0
+SYF.US,D,20140814,000000,19.8511,19.8659,19.638,19.6884,1626675.7959126,0
+SYF.US,D,20140815,000000,19.6962,19.7475,19.6784,19.6784,2276900.9656117,0
+SYF.US,D,20140818,000000,19.7308,19.8265,19.6962,19.8265,1254796.2489904,0
+SYF.US,D,20140819,000000,19.8511,20.9127,19.8511,20.8861,3333210.7759878,0
+SYF.US,D,20140820,000000,20.7944,21.8954,20.7598,21.555,4147407.1459842,0
+SYF.US,D,20140821,000000,21.7938,21.8362,21.3232,21.7247,2755833.0908366,0
+SYF.US,D,20140822,000000,21.6044,21.7583,21.4761,21.7001,1042648.2464695,0
+SYF.US,D,20140825,000000,21.7089,21.7337,21.2877,21.4939,1385428.9359276,0
+SYF.US,D,20140826,000000,21.3913,21.4761,21.341,21.4317,1111485.1361381,0
+SYF.US,D,20140827,000000,21.3913,21.853,21.3478,21.7938,1438189.9991164,0
+SYF.US,D,20140828,000000,21.7337,22.1096,21.6567,21.9823,1147944.3524634,0
+SYF.US,D,20140829,000000,22.0839,22.1954,21.7751,22.0671,1146712.896113,0
+SYF.US,D,20140902,000000,21.9911,22.1618,21.8362,22.0671,2189207.0838456,0
+SYF.US,D,20140903,000000,22.2378,22.2467,21.93,22.0671,1164639.4545235,0
+SYF.US,D,20140904,000000,21.8451,22.0325,21.8284,21.9911,1305978.2101266,0
+SYF.US,D,20140905,000000,21.9911,22.2625,21.9221,22.0503,1273752.5684313,0
+SYF.US,D,20140908,000000,22.0928,22.2279,21.0666,21.2551,2962607.2813661,0
+SYF.US,D,20140909,000000,21.6468,21.9034,21.1338,21.4248,4217586.9818785,0
+SYF.US,D,20140910,000000,21.555,21.6567,21.1259,21.1338,2307746.1599413,0
+SYF.US,D,20140911,000000,21.1762,21.409,21.0756,21.0933,2371397.7568623,0
+SYF.US,D,20140912,000000,20.9897,21.1762,20.9127,20.9641,1293545.0619373,0
+SYF.US,D,20140915,000000,20.8338,20.8585,20.4658,20.6651,1315525.7976331,0
+SYF.US,D,20140916,000000,20.7411,20.8417,20.4323,20.8002,1767240.2036541,0
+SYF.US,D,20140917,000000,20.9217,21.1259,20.8417,21.0065,1099173.6132674,0
+SYF.US,D,20140918,000000,21.0213,21.2551,21.0124,21.111,1027427.8513967,0
+SYF.US,D,20140919,000000,21.262,21.8096,21.1417,21.7415,6144910.4298135,0
+SYF.US,D,20140922,000000,21.63,21.7001,21.1762,21.2551,861304.89650538,0
+SYF.US,D,20140923,000000,21.1012,21.1338,20.6888,21.0292,1098531.0261678,0
+SYF.US,D,20140924,000000,21.1594,21.3913,21.118,21.3232,1127369.4027413,0
+SYF.US,D,20140925,000000,21.3745,21.3745,21.0568,21.0756,1578641.9034383,0
+SYF.US,D,20140926,000000,21.0568,21.2196,20.826,21.1959,1464184.3703243,0
+SYF.US,D,20140929,000000,21.0213,21.2029,20.826,21.1338,1732076.2969715,0
+SYF.US,D,20140930,000000,21.2788,21.4939,20.7125,21.0065,10278894.194807,0
+SYF.US,D,20141001,000000,20.9127,21.037,20.6888,20.7213,1398586.7683065,0
+SYF.US,D,20141002,000000,20.8338,21.1259,20.3297,21.0292,1464353.632226,0
+SYF.US,D,20141003,000000,21.2029,21.4673,20.8861,21.2453,2030608.6819954,0
+SYF.US,D,20141006,000000,21.2709,21.485,21.1762,21.3913,1235489.2432142,0
+SYF.US,D,20141007,000000,21.341,21.3666,21.0065,21.262,939229.22455863,0
+SYF.US,D,20141008,000000,21.2285,21.409,21.1338,21.409,1255748.9806523,0
+SYF.US,D,20141009,000000,21.409,21.4416,20.9029,21.0065,2964239.0877233,0
+SYF.US,D,20141010,000000,20.9641,21.1505,20.6553,20.7055,1825146.0178177,0
+SYF.US,D,20141013,000000,20.7598,21.1959,20.7055,20.9285,2017267.3980944,0
+SYF.US,D,20141014,000000,21.0756,21.3478,21.0292,21.262,1211308.102797,0
+SYF.US,D,20141015,000000,21.1683,21.3666,20.5625,20.9808,1787489.8056491,0
+SYF.US,D,20141016,000000,20.7055,21.2196,20.6453,21.047,2207647.509227,0
+SYF.US,D,20141017,000000,21.1505,21.4761,21.0933,21.2029,1147281.4944772,0
+SYF.US,D,20141020,000000,21.1762,21.2709,20.8772,21.1417,1096597.1836028,0
+SYF.US,D,20141021,000000,21.1959,21.6122,21.1417,21.5383,1986428.2850307,0
+SYF.US,D,20141022,000000,21.6656,21.7751,21.5185,21.7169,1806888.0304142,0
+SYF.US,D,20141023,000000,21.7938,22.1708,21.7671,22.0839,1133771.9622188,0
+SYF.US,D,20141024,000000,22.0325,22.5555,22.0325,22.3404,1429473.5179534,0
+SYF.US,D,20141027,000000,22.3167,22.9215,22.2625,22.6996,1182055.1865961,0
+SYF.US,D,20141028,000000,22.8713,23.1889,22.7617,22.9738,1171379.5242601,0
+SYF.US,D,20141029,000000,22.9393,23.1702,22.8229,23.1011,853284.72029106,0
+SYF.US,D,20141030,000000,23.1702,23.4879,22.6818,22.9215,1214402.4536099,0
+SYF.US,D,20141031,000000,23.1455,23.1968,22.9738,23.1199,1092327.1213772,0
+SYF.US,D,20141103,000000,23.1702,23.7543,22.9738,23.3921,1149656.228822,0
+SYF.US,D,20141104,000000,23.3557,23.4879,22.4588,23.1109,1167842.2545788,0
+SYF.US,D,20141105,000000,23.2658,23.5284,22.8445,23.5036,686422.89158946,0
+SYF.US,D,20141106,000000,23.5372,23.7622,23.3349,23.5994,1160623.7919225,0
+SYF.US,D,20141107,000000,23.7187,24.1016,23.3172,24.0878,1362449.8590755,0
+SYF.US,D,20141110,000000,24.1539,24.7024,23.9575,24.6176,1722919.937573,0
+SYF.US,D,20141111,000000,24.6432,25.0369,24.5544,24.9056,1921011.093902,0
+SYF.US,D,20141112,000000,24.8139,24.952,24.5071,24.8425,1208152.9393249,0
+SYF.US,D,20141113,000000,24.8238,25.0113,24.662,24.8051,1936293.3151784,0
+SYF.US,D,20141114,000000,24.7439,25.2905,24.6856,24.8573,2234630.0861482,0
+SYF.US,D,20141117,000000,24.8573,25.0281,24.6698,24.9254,1180795.3510048,0
+SYF.US,D,20141118,000000,24.9925,25.182,24.6274,24.7685,1109016.1421714,0
+SYF.US,D,20141119,000000,24.8051,24.8139,24.5159,24.7607,2503165.6134394,0
+SYF.US,D,20141120,000000,24.7774,25.1119,24.7369,25.0201,1519971.8768565,0
+SYF.US,D,20141121,000000,25.0714,25.1572,24.8238,24.9599,1173301.2042932,0
+SYF.US,D,20141124,000000,25.0429,25.1662,24.6856,24.7863,1376113.4500707,0
+SYF.US,D,20141125,000000,24.7517,25.0872,23.9841,24.5209,6940404.8799936,0
+SYF.US,D,20141126,000000,24.6698,24.88,24.591,24.6432,1551370.4663855,0
+SYF.US,D,20141128,000000,24.5998,24.8425,24.5998,24.8238,496905.30667421,0
+SYF.US,D,20141201,000000,24.7774,24.9254,24.582,24.7113,1193219.3772951,0
+SYF.US,D,20141202,000000,24.7607,25.0783,24.7202,24.8573,1275249.5733938,0
+SYF.US,D,20141203,000000,24.9156,24.9352,24.7281,24.8139,853424.58940739,0
+SYF.US,D,20141204,000000,24.8238,25.103,24.7369,24.9422,968842.96253791,0
+SYF.US,D,20141205,000000,25.0517,25.0615,24.7517,25.0281,956791.92055784,0
+SYF.US,D,20141208,000000,25.0615,25.5332,24.8336,25.25,1921431.7147953,0
+SYF.US,D,20141209,000000,25.2677,25.3635,24.9836,25.2579,1270306.5177389,0
+SYF.US,D,20141210,000000,25.2815,25.5835,25.2401,25.3714,888200.30861496,0
+SYF.US,D,20141211,000000,25.3862,25.6693,25.182,25.2579,1236379.1351283,0
+SYF.US,D,20141212,000000,25.0951,25.2244,24.7517,24.8139,1907906.9793721,0
+SYF.US,D,20141215,000000,24.9422,24.9925,24.0966,24.5001,1531581.0135124,0
+SYF.US,D,20141216,000000,24.4745,24.5209,24.0878,24.3344,2619719.1562098,0
+SYF.US,D,20141217,000000,24.4015,24.8051,24.2327,24.7281,1533274.6460733,0
+SYF.US,D,20141218,000000,24.8139,25.5657,24.7607,25.4552,1187019.5266818,0
+SYF.US,D,20141219,000000,25.5154,25.7128,25.4888,25.6693,1564478.6350927,0
+SYF.US,D,20141222,000000,25.3378,25.6447,25.25,25.5421,901039.88807698,0
+SYF.US,D,20141223,000000,25.7038,25.9268,25.4286,25.6693,589127.70446782,0
+SYF.US,D,20141224,000000,25.764,25.8153,25.6447,25.764,91836.237407204,0
+SYF.US,D,20141226,000000,25.8153,26.1982,25.7286,26.0975,498508.73379047,0
+SYF.US,D,20141229,000000,26.0541,26.2169,25.9002,26.061,349692.04818501,0
+SYF.US,D,20141230,000000,26.0887,26.0975,25.5747,25.6693,605521.78386459,0
+SYF.US,D,20141231,000000,25.764,25.7808,25.396,25.4552,502502.09841634,0
+SYF.US,D,20150102,000000,25.4888,25.4986,25.1119,25.2244,677805.7377699,0
+SYF.US,D,20150105,000000,25.1395,25.3477,24.5357,25.0281,1862827.5685944,0
+SYF.US,D,20150106,000000,25.1572,25.182,24.3423,24.6856,2569221.3374905,0
+SYF.US,D,20150107,000000,25.2579,25.396,24.7369,24.9836,1595443.4276522,0
+SYF.US,D,20150108,000000,25.2677,25.7552,25.2303,25.6545,975903.31227996,0
+SYF.US,D,20150109,000000,25.7286,25.7286,25.2303,25.4128,558312.91646783,0
+SYF.US,D,20150112,000000,25.4641,25.4986,25.2677,25.2677,884511.00728548,0
+SYF.US,D,20150113,000000,25.47,25.6693,25.2086,25.4197,736471.71017445,0
+SYF.US,D,20150114,000000,25.1474,25.3279,24.8741,24.9422,1013067.9554528,0
+SYF.US,D,20150115,000000,24.9757,25.0281,23.8904,24.4015,1278928.7392801,0
+SYF.US,D,20150116,000000,24.2505,24.8573,24.1351,24.8051,496953.95680162,0
+SYF.US,D,20150120,000000,24.8504,24.9836,24.4824,24.8978,1119867.1476751,0
+SYF.US,D,20150121,000000,24.8978,25.0615,24.7863,24.9688,1009458.7241247,0
+SYF.US,D,20150122,000000,25.0023,25.2401,24.3246,24.8573,2939105.2156441,0
+SYF.US,D,20150123,000000,25.6693,27.3812,24.8139,26.4991,3709850.9405871,0
+SYF.US,D,20150126,000000,26.356,26.9194,26.284,26.8079,3650150.1394305,0
+SYF.US,D,20150127,000000,26.6895,26.9509,26.432,26.799,1638275.8106697,0
+SYF.US,D,20150128,000000,27.1739,27.1739,26.6076,26.7388,1201119.9552795,0
+SYF.US,D,20150129,000000,26.7142,26.9441,26.5258,26.7221,1616833.2670086,0
+SYF.US,D,20150130,000000,26.6165,26.8079,26.3294,26.4053,1466801.3417619,0
+SYF.US,D,20150202,000000,26.3885,26.6895,26.2584,26.6609,886853.30821198,0
+SYF.US,D,20150203,000000,26.7803,26.9509,26.4902,26.6343,1075090.7866495,0
+SYF.US,D,20150204,000000,26.5346,26.8494,26.508,26.7388,1491478.1053522,0
+SYF.US,D,20150205,000000,26.7556,27.4482,26.6343,27.3812,1302361.8839882,0
+SYF.US,D,20150206,000000,27.4403,27.9632,27.3536,27.5005,1304195.3856654,0
+SYF.US,D,20150209,000000,27.4837,27.7294,27.389,27.7215,1306703.9078606,0
+SYF.US,D,20150210,000000,27.91,28.3491,27.6978,28.3333,2751149.502528,0
+SYF.US,D,20150211,000000,28.4516,28.7604,28.2454,28.7052,2466964.8509161,0
+SYF.US,D,20150212,000000,28.8689,29.0574,28.6894,28.7604,2728495.773403,0
+SYF.US,D,20150213,000000,28.5711,28.724,27.91,28.0659,1443150.2850248,0
+SYF.US,D,20150217,000000,28.0659,28.0747,27.2519,27.3111,2019548.8863616,0
+SYF.US,D,20150218,000000,27.2105,27.5499,27.1651,27.3052,1232452.6644276,0
+SYF.US,D,20150219,000000,27.3298,27.4482,27.2015,27.2775,650020.43374623,0
+SYF.US,D,20150220,000000,27.3456,28.0393,27.1078,27.8853,2433571.6061628,0
+SYF.US,D,20150223,000000,27.8596,27.9889,27.5952,27.91,1015271.4008073,0
+SYF.US,D,20150224,000000,27.7739,28.2376,27.3052,27.69,1202316.951123,0
+SYF.US,D,20150225,000000,27.6624,27.8853,27.466,27.6278,785951.9303952,0
+SYF.US,D,20150226,000000,27.835,27.9889,27.69,27.7649,416944.76807949,0
+SYF.US,D,20150227,000000,27.6978,27.8508,27.32,27.3378,646438.56811481,0
+SYF.US,D,20150302,000000,27.098,27.4147,26.7142,27.3456,918490.08065653,0
+SYF.US,D,20150303,000000,27.5794,27.5952,27.2519,27.5005,566237.81951594,0
+SYF.US,D,20150304,000000,27.4226,27.4226,27.2273,27.2874,513650.07240614,0
+SYF.US,D,20150305,000000,27.3624,27.7827,27.1927,27.3456,567878.7477721,0
+SYF.US,D,20150306,000000,27.3298,27.3812,26.6895,26.6974,811085.8024744,0
+SYF.US,D,20150309,000000,26.8178,27.5085,26.7388,27.3624,907150.54679,0
+SYF.US,D,20150310,000000,27.2105,27.32,26.6027,26.6076,1066095.580798,0
+SYF.US,D,20150311,000000,26.7388,27.1414,26.6165,26.9953,688137.80858107,0
+SYF.US,D,20150312,000000,27.1927,27.3979,27.0052,27.2874,587976.31811884,0
+SYF.US,D,20150313,000000,27.2687,27.3298,26.7477,27.2273,1040036.3427535,0
+SYF.US,D,20150316,000000,27.3812,27.3812,27.2015,27.3378,734065.55595572,0
+SYF.US,D,20150317,000000,27.098,27.7571,27.023,27.5794,956468.59991935,0
+SYF.US,D,20150318,000000,27.5597,27.5597,27.0654,27.3111,736986.59068967,0
+SYF.US,D,20150319,000000,27.3111,27.7215,27.244,27.6978,767842.93400683,0
+SYF.US,D,20150320,000000,27.8093,28.1418,27.5597,27.5952,1750730.5802047,0
+SYF.US,D,20150323,000000,27.5952,27.835,27.1838,27.1927,764221.54014688,0
+SYF.US,D,20150324,000000,27.1927,27.3111,26.9509,27.0792,845564.55319584,0
+SYF.US,D,20150325,000000,26.8494,26.9599,26.3807,26.4537,1373586.6840778,0
+SYF.US,D,20150326,000000,26.5346,26.5544,25.986,26.1883,1037702.1501816,0
+SYF.US,D,20150327,000000,26.3018,26.3018,25.6081,25.7216,1122663.5164576,0
+SYF.US,D,20150330,000000,25.8055,26.0186,25.7216,25.918,674464.08214263,0
+SYF.US,D,20150331,000000,25.8725,26.0887,25.6447,25.9692,1617845.7977856,0
+SYF.US,D,20150401,000000,25.7552,26.2584,25.5933,26.0186,1330810.045998,0
+SYF.US,D,20150402,000000,26.0107,26.2762,25.8725,26.1883,983234.27835582,0
+SYF.US,D,20150406,000000,26.0975,26.3807,25.403,25.5332,1251572.1645043,0
+SYF.US,D,20150407,000000,25.7808,26.284,25.2401,25.4641,1714945.3708532,0
+SYF.US,D,20150408,000000,25.4986,25.7986,25.4374,25.6447,858184.19354014,0
+SYF.US,D,20150409,000000,25.6861,25.9692,25.5835,25.7897,981247.7314861,0
+SYF.US,D,20150410,000000,25.9772,26.3096,25.7986,26.1745,1506119.7666175,0
+SYF.US,D,20150413,000000,26.1064,26.3639,26.0107,26.2169,1401868.6248189,0
+SYF.US,D,20150414,000000,26.2524,26.3885,26.1064,26.1153,942448.24132303,0
+SYF.US,D,20150415,000000,26.1064,26.3639,26.0798,26.2524,455638.84963314,0
+SYF.US,D,20150416,000000,26.2672,26.4705,25.9268,26.3294,1412304.0771508,0
+SYF.US,D,20150417,000000,26.5258,26.5258,25.8567,26.1153,1592367.3206372,0
+SYF.US,D,20150420,000000,26.6076,26.7635,26.1814,26.4379,2547146.3421729,0
+SYF.US,D,20150421,000000,26.508,26.8266,26.4379,26.6974,2196888.7362567,0
+SYF.US,D,20150422,000000,27.2105,27.4147,26.5444,26.5612,2384928.5735514,0
+SYF.US,D,20150423,000000,26.9687,26.9953,26.3807,26.4902,1625911.5834943,0
+SYF.US,D,20150424,000000,26.4616,26.6264,26.208,26.3728,773219.78663124,0
+SYF.US,D,20150427,000000,26.3807,26.5346,26.1489,26.1982,730912.41957221,0
+SYF.US,D,20150428,000000,26.3639,26.4241,26.0975,26.2337,663479.28878855,0
+SYF.US,D,20150429,000000,26.1577,26.577,25.9002,26.3018,1870405.8394846,0
+SYF.US,D,20150430,000000,26.2762,26.8671,26.2169,26.653,1435761.5469226,0
+SYF.US,D,20150501,000000,26.8572,26.9953,26.7299,26.9687,695031.93705444,0
+SYF.US,D,20150504,000000,26.9953,27.1414,26.9095,27.1325,712797.34191791,0
+SYF.US,D,20150505,000000,27.2953,27.5952,27.1562,27.3298,1486018.1420935,0
+SYF.US,D,20150506,000000,27.5261,27.5794,27.1927,27.4581,1102400.7383865,0
+SYF.US,D,20150507,000000,27.4324,27.9435,27.2193,27.9356,1280299.0512025,0
+SYF.US,D,20150508,000000,28.0057,28.4161,27.9278,28.4062,1094029.8758369,0
+SYF.US,D,20150511,000000,28.3806,28.5,28.056,28.1418,641858.36132693,0
+SYF.US,D,20150512,000000,27.6722,28.5276,27.4147,28.3411,2363731.3076161,0
+SYF.US,D,20150513,000000,28.3411,28.5967,28.0135,28.1498,1257300.7170082,0
+SYF.US,D,20150514,000000,28.2208,28.3491,27.6978,28.0393,1693345.7278223,0
+SYF.US,D,20150515,000000,28.1142,28.1596,27.1739,27.2193,1519469.1588731,0
+SYF.US,D,20150518,000000,27.2273,27.2687,26.9509,27.244,930855.32137619,0
+SYF.US,D,20150519,000000,27.244,27.4324,27.2105,27.4324,868471.66840117,0
+SYF.US,D,20150520,000000,27.5429,28.0303,27.3722,27.9356,741428.95544985,0
+SYF.US,D,20150521,000000,27.8853,28.0471,27.7156,27.7827,502895.353613,0
+SYF.US,D,20150522,000000,27.7294,27.98,27.5261,27.8093,421322.26600311,0
+SYF.US,D,20150526,000000,27.7739,27.8093,27.2687,27.4837,661686.32888421,0
+SYF.US,D,20150527,000000,27.4917,27.8932,27.466,27.7739,404488.3083709,0
+SYF.US,D,20150528,000000,27.6041,27.9435,27.5952,27.835,415851.15375682,0
+SYF.US,D,20150529,000000,27.8596,27.8853,27.4837,27.6278,993287.62447863,0
+SYF.US,D,20150601,000000,27.69,27.91,27.2953,27.7294,564487.42847309,0
+SYF.US,D,20150602,000000,27.619,28.0393,27.6041,27.9356,545487.5266263,0
+SYF.US,D,20150603,000000,27.9721,28.7684,27.8173,28.3885,2144467.2104155,0
+SYF.US,D,20150604,000000,28.2691,28.3333,27.9632,28.0225,926787.96801488,0
+SYF.US,D,20150605,000000,28.1063,28.1418,27.8173,28.0659,372700.51782248,0
+SYF.US,D,20150608,000000,28.056,28.0659,27.8853,27.9356,565655.03153121,0
+SYF.US,D,20150609,000000,27.91,28.1684,27.8093,28.1142,818415.75500593,0
+SYF.US,D,20150610,000000,28.2109,28.5276,28.0836,28.4911,854542.52879377,0
+SYF.US,D,20150611,000000,28.4842,28.9894,28.3717,28.426,1346581.8091815,0
+SYF.US,D,20150612,000000,28.3806,28.5809,28.1142,28.3411,571498.1145434,0
+SYF.US,D,20150615,000000,28.1684,28.3549,27.835,28.2109,1952214.0693771,0
+SYF.US,D,20150616,000000,28.2376,28.3717,27.7649,27.8093,738624.47831285,0
+SYF.US,D,20150617,000000,27.8932,28.2286,27.7571,28.0225,581547.40648893,0
+SYF.US,D,20150618,000000,28.0659,28.3549,27.9721,28.0836,690008.81139816,0
+SYF.US,D,20150619,000000,28.1596,28.2109,27.9721,28.1684,575122.54903632,0
+SYF.US,D,20150622,000000,28.2612,28.4516,28.0393,28.1596,536436.57583723,0
+SYF.US,D,20150623,000000,28.2286,28.4744,28.1596,28.2286,777101.66138176,0
+SYF.US,D,20150624,000000,28.2286,28.4161,27.9889,28.0303,609602.31330207,0
+SYF.US,D,20150625,000000,28.1142,28.1142,27.7481,28.0747,824755.47473555,0
+SYF.US,D,20150626,000000,28.134,28.3717,27.8093,27.98,2488653.6858472,0
+SYF.US,D,20150629,000000,27.7393,27.8596,27.5261,27.5794,863209.34628507,0
+SYF.US,D,20150630,000000,27.8596,28.278,27.6978,28.1774,1065448.9395211,0
+SYF.US,D,20150701,000000,28.3233,28.5187,28.0925,28.5098,666278.69820395,0
+SYF.US,D,20150702,000000,28.5523,28.5621,28.1942,28.3549,572550.1735489,0
+SYF.US,D,20150706,000000,28.1596,28.1596,27.6534,27.8093,1324616.2766506,0
+SYF.US,D,20150707,000000,27.903,28.056,27.5261,27.8093,1840952.2415082,0
+SYF.US,D,20150708,000000,27.7571,27.7739,27.3378,27.389,726355.52430372,0
+SYF.US,D,20150709,000000,27.8596,28.2109,27.7067,27.8932,948527.4801621,0
+SYF.US,D,20150710,000000,28.1498,28.5621,27.9988,28.2947,849769.74858484,0
+SYF.US,D,20150713,000000,28.5187,28.6638,28.1852,28.5335,1232524.6260744,0
+SYF.US,D,20150714,000000,28.5621,29.0318,28.4516,28.8947,1168445.3134499,0
+SYF.US,D,20150715,000000,29.0072,29.4077,28.7772,29.2133,971160.93840068,0
+SYF.US,D,20150716,000000,29.314,29.4856,29.1511,29.2035,743882.74625168,0
+SYF.US,D,20150717,000000,29.5212,30.5699,29.2538,30.0165,1442071.8738669,0
+SYF.US,D,20150720,000000,30.2059,30.9814,30.2059,30.7949,1393920.4102514,0
+SYF.US,D,20150721,000000,30.8176,31.1452,30.4358,30.4703,960796.43417123,0
+SYF.US,D,20150722,000000,30.4447,30.7022,30.0085,30.5295,916971.79126324,0
+SYF.US,D,20150723,000000,30.6676,30.864,30.3164,30.4881,592769.36921419,0
+SYF.US,D,20150724,000000,30.4012,30.5235,29.6317,29.6721,971548.11233141,0
+SYF.US,D,20150727,000000,29.6228,29.8616,29.3238,29.6228,569744.68286759,0
+SYF.US,D,20150728,000000,29.7353,29.8516,29.0752,29.2854,2059387.259454,0
+SYF.US,D,20150729,000000,29.3238,29.6997,29.2626,29.5034,1334200.3517527,0
+SYF.US,D,20150730,000000,29.5892,29.7856,29.2626,29.606,1155972.6370322,0
+SYF.US,D,20150731,000000,29.6149,29.7451,29.3919,29.3989,1100691.9026607,0
+SYF.US,D,20150803,000000,29.458,29.5538,29.2291,29.3989,665185.08388128,0
+SYF.US,D,20150804,000000,29.4077,29.7777,29.3515,29.4432,1435642.9622371,0
+SYF.US,D,20150805,000000,29.606,29.7609,29.3041,29.5714,1074750.2357575,0
+SYF.US,D,20150806,000000,29.7609,29.7905,29.1167,29.2035,738133.92286136,0
+SYF.US,D,20150807,000000,29.1413,29.2696,28.6125,29.0752,755921.62569989,0
+SYF.US,D,20150810,000000,29.1975,29.6386,29.1167,29.6228,589614.20574203,0
+SYF.US,D,20150811,000000,29.5981,29.6721,29.1975,29.6633,1101960.860151,0
+SYF.US,D,20150812,000000,29.6633,29.9483,29.314,29.9139,1479008.4695675,0
+SYF.US,D,20150813,000000,29.9139,30.2473,29.7077,30.0856,932280.36469191,0
+SYF.US,D,20150814,000000,30.3746,30.3746,29.7688,30.0678,618832.661436,0
+SYF.US,D,20150817,000000,29.827,30.2473,29.5212,30.2217,590898.3663971,0
+SYF.US,D,20150818,000000,30.1783,30.34,29.9306,30.0678,663243.1329617,0
+SYF.US,D,20150819,000000,29.8438,30.1783,29.458,29.9139,781984.9179217,0
+SYF.US,D,20150820,000000,29.6228,29.6809,29.2291,29.3989,1568759.8463058,0
+SYF.US,D,20150821,000000,29.0072,29.2459,28.7604,28.8523,2553986.7527972,0
+SYF.US,D,20150824,000000,27.5696,28.8019,25.9002,28.3629,3526052.7862768,0
+SYF.US,D,20150825,000000,29.0406,29.0653,27.903,28.2286,2732444.5420787,0
+SYF.US,D,20150826,000000,28.6213,28.6213,27.5794,27.9534,2676932.719602,0
+SYF.US,D,20150827,000000,28.2286,28.2286,27.2273,27.6624,3188477.6604528,0
+SYF.US,D,20150828,000000,27.4749,28.0393,27.3111,27.9356,2108239.0821955,0
+SYF.US,D,20150831,000000,28.0303,28.4606,27.7827,28.1942,1838498.4507063,0
+SYF.US,D,20150901,000000,27.8429,27.98,27.0299,27.1325,2375754.9838995,0
+SYF.US,D,20150902,000000,27.2874,27.5952,26.8079,27.2015,1330224.2173803,0
+SYF.US,D,20150903,000000,27.4581,27.682,27.2519,27.5429,1076730.7013613,0
+SYF.US,D,20150904,000000,27.1483,27.466,26.8178,27.0388,1858720.6870046,0
+SYF.US,D,20150908,000000,27.389,27.7067,27.2273,27.619,2301892.9414859,0
+SYF.US,D,20150909,000000,27.8853,28.0925,27.4078,27.4917,4791596.6592501,0
+SYF.US,D,20150910,000000,27.1078,27.5874,26.8434,27.4581,2716374.7968647,0
+SYF.US,D,20150911,000000,27.3624,27.5173,26.4379,26.8079,3188477.6604528,0
+SYF.US,D,20150914,000000,26.7388,27.0654,26.3728,26.6697,3607344.1085654,0
+SYF.US,D,20150915,000000,26.6027,26.7635,26.3471,26.6264,2781999.7645791,0
+SYF.US,D,20150916,000000,26.3294,26.6027,25.9525,26.4241,2647481.1487141,0
+SYF.US,D,20150917,000000,26.3639,26.8079,26.2426,26.3294,1237429.1670451,0
+SYF.US,D,20150918,000000,26.1064,26.2672,25.771,26.1489,2392818.0025483,0
+SYF.US,D,20150921,000000,26.1489,26.5258,25.8815,26.4143,1838615.0083032,0
+SYF.US,D,20150922,000000,26.284,26.3728,25.8419,26.1656,1609078.6394065,0
+SYF.US,D,20150923,000000,26.2337,26.5948,26.0887,26.577,1164268.4973019,0
+SYF.US,D,20150924,000000,26.2672,26.6165,26.1341,26.3807,1171920.7569276,0
+SYF.US,D,20150925,000000,26.577,26.6974,26.4053,26.5544,646065.58380458,0
+SYF.US,D,20150928,000000,26.5258,26.8178,26.0275,26.6609,1319259.6949126,0
+SYF.US,D,20150929,000000,26.5859,26.7803,26.3471,26.5612,1041322.5304972,0
+SYF.US,D,20150930,000000,26.8434,27.1483,26.4616,26.7803,2548023.0580108,0
+SYF.US,D,20151001,000000,26.7892,27.023,26.6264,26.8494,1003570.0316181,0
+SYF.US,D,20151002,000000,26.7221,27.3111,26.4991,27.2273,1315266.3302867,0
+SYF.US,D,20151005,000000,27.2775,28.5335,27.1483,28.5,1414410.2222505,0
+SYF.US,D,20151006,000000,28.9795,28.9795,27.835,28.0659,1458084.8605989,0
+SYF.US,D,20151007,000000,28.2376,28.3233,27.2015,27.4917,2029233.3023514,0
+SYF.US,D,20151008,000000,27.4837,27.8853,27.1927,27.69,892424.76134607,0
+SYF.US,D,20151009,000000,27.6436,28.2376,27.6356,27.7156,396658.67848899,0
+SYF.US,D,20151012,000000,27.611,27.9721,27.4837,27.6722,440753.93773076,0
+SYF.US,D,20151013,000000,27.5429,27.6978,27.2273,27.2273,1359796.4000424,0
+SYF.US,D,20151014,000000,27.1739,27.2273,26.9095,26.9776,1533114.5060705,0
+SYF.US,D,20151015,000000,26.6895,27.4917,26.1064,26.799,11258776.682092,0
+SYF.US,D,20151016,000000,26.8434,26.8434,25.4552,25.7986,13809016.361533,0
+SYF.US,D,20151019,000000,25.7128,26.9273,24.7369,26.8178,21645460.301923,0
+SYF.US,D,20151020,000000,27.1739,28.1498,26.8178,27.6722,9165300.8864802,0
+SYF.US,D,20151021,000000,27.7215,28.1498,27.3979,27.7739,8710167.7954634,0
+SYF.US,D,20151022,000000,27.98,28.0747,26.7724,27.2351,7837372.3469877,0
+SYF.US,D,20151023,000000,27.4078,27.8093,26.9441,27.1158,8588036.7182931,0
+SYF.US,D,20151026,000000,27.2351,27.2687,26.3885,26.8671,8425703.4056189,0
+SYF.US,D,20151027,000000,26.7221,27.1739,26.5612,27.1483,9025136.8287457,0
+SYF.US,D,20151028,000000,27.1414,27.3052,26.653,26.9095,8274354.8862989,0
+SYF.US,D,20151029,000000,26.6797,26.8671,26.2524,26.4537,9035069.5630942,0
+SYF.US,D,20151030,000000,26.4705,26.5258,26.2337,26.3195,10072414.945675,0
+SYF.US,D,20151102,000000,26.1489,26.875,26.1489,26.8079,6745370.5733376,0
+SYF.US,D,20151103,000000,26.6076,27.8764,26.6076,27.7571,19255329.205371,0
+SYF.US,D,20151104,000000,27.5874,28.3806,27.2193,27.4482,14740302.439246,0
+SYF.US,D,20151105,000000,27.3812,27.9889,27.0743,27.903,12527763.565125,0
+SYF.US,D,20151106,000000,28.2286,29.606,28.0747,29.0752,17975354.488351,0
+SYF.US,D,20151109,000000,29.0239,29.2538,27.5085,27.8271,22156741.72125,0
+SYF.US,D,20151110,000000,27.2105,27.3624,26.4616,26.5948,45002731.082113,0
+SYF.US,D,20151111,000000,26.6165,26.7221,26.2258,26.4616,49261513.572931,0
+SYF.US,D,20151112,000000,26.3965,27.1562,26.2258,26.3471,48427168.955371,0
+SYF.US,D,20151113,000000,26.3096,26.9441,26.0462,26.1153,37037846.751154,0
+SYF.US,D,20151116,000000,25.8647,26.0028,25.6003,25.918,29739366.797893,0
+SYF.US,D,20151117,000000,26.0028,26.8346,25.9268,26.1656,150742548.53603,0
+SYF.US,D,20151118,000000,26.4458,27.1651,26.2672,27.0299,32761184.324964,0
+SYF.US,D,20151119,000000,27.0476,27.4078,26.5444,27.0792,34402172.380238,0
+SYF.US,D,20151120,000000,27.2874,27.2874,26.653,26.8266,23250217.188343,0
+SYF.US,D,20151123,000000,27.2775,27.5952,26.8079,26.9953,31106290.441603,0
+SYF.US,D,20151124,000000,26.7053,27.3378,26.6895,26.8178,55547889.451387,0
+SYF.US,D,20151125,000000,26.9194,27.2687,26.7388,26.9776,18109642.016111,0
+SYF.US,D,20151127,000000,27.1246,27.244,26.7803,26.8266,9786433.2799813,0
+SYF.US,D,20151130,000000,27.0131,27.3298,26.8927,27.2351,23662185.453806,0
+SYF.US,D,20151201,000000,27.4837,27.7571,27.2607,27.7294,13652560.592378,0
+SYF.US,D,20151202,000000,27.8932,27.8932,27.1651,27.244,10509478.568532,0
+SYF.US,D,20151203,000000,27.2874,27.4226,26.432,26.6027,24088125.427736,0
+SYF.US,D,20151204,000000,26.7299,27.4078,26.6165,27.4078,18444712.673916,0
+SYF.US,D,20151207,000000,27.3378,27.466,26.6264,26.8266,13890596.543953,0
+SYF.US,D,20151208,000000,26.6797,26.875,26.3294,26.8346,17738738.51237,0
+SYF.US,D,20151209,000000,26.8178,27.0299,25.9772,26.1883,18773000.693125,0
+SYF.US,D,20151210,000000,26.284,26.7892,26.2337,26.5672,11029238.286107,0
+SYF.US,D,20151211,000000,26.2426,26.3373,25.5075,25.6447,12191405.706031,0
+SYF.US,D,20151214,000000,25.7897,25.9692,25.0872,25.396,18431551.800905,0
+SYF.US,D,20151215,000000,25.6693,25.8725,25.4286,25.7364,11284486.247345,0
+SYF.US,D,20151216,000000,26.0107,26.2524,25.6171,26.1251,10110990.442543,0
+SYF.US,D,20151217,000000,26.2169,26.3096,25.6693,25.6772,9352960.6446546,0
+SYF.US,D,20151218,000000,25.5657,25.6693,25.1119,25.25,17749562.152176,0
+SYF.US,D,20151221,000000,25.3783,25.7216,25.2815,25.4374,6789978.686006,0
+SYF.US,D,20151222,000000,25.6624,25.9624,25.4641,25.8489,7622822.2444254,0
+SYF.US,D,20151223,000000,26.0107,26.1489,25.6171,26.1064,5638327.8019597,0
+SYF.US,D,20151224,000000,26.0798,26.286,25.9367,26.1814,1751917.440605,0
+SYF.US,D,20151228,000000,26.0275,26.0887,25.7552,25.8153,4454630.6735631,0
+SYF.US,D,20151229,000000,26.061,26.2762,25.9574,26.2584,4016755.2017048,0
+SYF.US,D,20151230,000000,26.2524,26.2672,26.0364,26.0364,3086339.7585641,0
+SYF.US,D,20151231,000000,25.8489,26.208,25.7552,26.0186,4446807.1249471,0
+SYF.US,D,20160104,000000,25.6545,25.6772,25.1395,25.6171,10250896.046476,0
+SYF.US,D,20160105,000000,25.5421,25.9101,25.1997,25.764,8692256.4402178,0
+SYF.US,D,20160106,000000,25.5233,25.695,25.2244,25.5835,10703262.161495,0
+SYF.US,D,20160107,000000,25.2164,25.5233,24.8139,24.9156,13082607.119381,0
+SYF.US,D,20160108,000000,25.1218,25.2628,24.6274,24.6788,12154009.974752,0
+SYF.US,D,20160111,000000,24.8139,24.8425,24.2151,24.5544,13821245.787314,0
+SYF.US,D,20160112,000000,24.8652,24.9757,24.3838,24.7281,9774053.8496411,0
+SYF.US,D,20160113,000000,25.5154,25.5657,23.546,23.5915,17790187.035662,0
+SYF.US,D,20160114,000000,23.6161,24.1973,22.4854,24.1104,23379572.809436,0
+SYF.US,D,20160115,000000,23.48,23.7187,23.0942,23.6487,16825039.45572,0
+SYF.US,D,20160119,000000,23.7858,24.0878,23.5836,23.9841,11420524.166149,0
+SYF.US,D,20160120,000000,23.3921,23.8815,22.9482,23.6319,11320921.138607,0
+SYF.US,D,20160121,000000,23.6319,24.1726,23.3557,23.7276,10592562.850725,0
+SYF.US,D,20160122,000000,25.0714,25.1908,24.5998,24.8652,19714215.451009,0
+SYF.US,D,20160125,000000,24.88,25.0281,24.292,24.368,10628779.829957,0
+SYF.US,D,20160126,000000,24.3926,24.7439,24.2327,24.5209,8784424.106618,0
+SYF.US,D,20160127,000000,24.4291,24.8336,24.1973,24.3344,10097621.792945,0
+SYF.US,D,20160128,000000,24.3838,24.6856,23.6073,23.9487,14634795.516033,0
+SYF.US,D,20160129,000000,24.072,24.3246,23.3478,24.3176,17888866.724327,0
+SYF.US,D,20160201,000000,24.3246,24.4745,23.8993,24.359,7952488.6839105,0
+SYF.US,D,20160202,000000,24.1539,24.2051,23.0775,23.1109,17731966.009215,0
+SYF.US,D,20160203,000000,23.1357,23.3478,21.6813,22.5377,28218814.160141,0
+SYF.US,D,20160204,000000,22.4677,22.7272,22.2467,22.5111,19827052.326753,0
+SYF.US,D,20160205,000000,22.5377,22.7084,21.3913,21.5876,17923574.536065,0
+SYF.US,D,20160208,000000,21.3745,21.4673,20.6177,20.9483,19198377.136413,0
+SYF.US,D,20160209,000000,20.7766,21.6656,20.6039,21.4583,15791109.717501,0
+SYF.US,D,20160210,000000,21.555,22.1184,21.3578,21.4011,8502999.3361931,0
+SYF.US,D,20160211,000000,20.7854,21.262,20.3139,20.9641,14054954.918182,0
+SYF.US,D,20160212,000000,21.3044,21.7169,21.2196,21.7089,7844439.79154,0
+SYF.US,D,20160216,000000,22.0325,22.4282,21.7938,22.3661,11343444.120515,0
+SYF.US,D,20160217,000000,22.5821,23.0252,22.374,22.4776,11875762.665775,0
+SYF.US,D,20160218,000000,22.444,22.8713,22.2861,22.7755,9792018.9227359,0
+SYF.US,D,20160219,000000,22.6729,23.0685,22.4776,22.9048,8917941.3406936,0
+SYF.US,D,20160222,000000,23.9052,23.9575,23.4317,23.7099,12650957.850288,0
+SYF.US,D,20160223,000000,23.7099,23.7622,23.1455,23.5372,13450603.778008,0
+SYF.US,D,20160224,000000,23.2482,23.7622,22.8317,23.7276,9900768.1742324,0
+SYF.US,D,20160225,000000,23.701,23.8648,23.4514,23.769,7708674.5161597,0
+SYF.US,D,20160226,000000,23.9239,24.1588,23.4001,23.8993,10033915.464631,0
+SYF.US,D,20160229,000000,23.8292,23.9013,23.0172,23.0607,12539996.031539,0
+SYF.US,D,20160301,000000,23.3172,23.555,22.9146,23.555,13097617.710779,0
+SYF.US,D,20160302,000000,23.701,24.2752,23.6161,24.1726,11998410.650549,0
+SYF.US,D,20160303,000000,24.1825,24.5278,23.9792,24.438,10507064.305959,0
+SYF.US,D,20160304,000000,24.591,24.8051,24.2752,24.4745,7130166.7290903,0
+SYF.US,D,20160307,000000,24.3344,24.4429,23.8815,24.4015,7376490.4325805,0
+SYF.US,D,20160308,000000,24.2051,24.3246,23.6487,23.701,7214365.9100367,0
+SYF.US,D,20160309,000000,23.8204,24.0088,23.5648,23.6843,8166191.4634202,0
+SYF.US,D,20160310,000000,23.7858,24.145,23.3557,23.7948,7085055.8984386,0
+SYF.US,D,20160311,000000,24.0798,24.6856,24.0049,24.662,9509930.2807805,0
+SYF.US,D,20160314,000000,24.5001,24.5998,24.1489,24.3423,4109514.7779887,0
+SYF.US,D,20160315,000000,24.0966,24.1489,23.5915,23.6843,8289042.1570587,0
+SYF.US,D,20160316,000000,23.6585,23.8076,23.4563,23.6319,10791893.571759,0
+SYF.US,D,20160317,000000,23.6319,24.1726,23.2836,24.0444,10448914.227613,0
+SYF.US,D,20160318,000000,24.1884,24.5071,24.0878,24.3502,12547745.591419,0
+SYF.US,D,20160321,000000,24.3008,24.7281,24.2427,24.6344,7699977.2923388,0
+SYF.US,D,20160322,000000,24.3758,24.5071,24.1726,24.4824,6145908.77097,0
+SYF.US,D,20160323,000000,24.4577,24.5998,24.1775,24.3176,5829218.7394304,0
+SYF.US,D,20160324,000000,24.1262,24.4291,24.0157,24.3423,4866308.0518049,0
+SYF.US,D,20160328,000000,24.3926,24.4114,24.1351,24.2841,3696479.2503564,0
+SYF.US,D,20160329,000000,24.1825,24.3246,23.8736,24.3008,7001247.9456003,0
+SYF.US,D,20160330,000000,24.4193,24.5949,24.1726,24.2841,5698476.5897063,0
+SYF.US,D,20160331,000000,24.2841,24.6077,24.0266,24.5209,6197057.2851436,0
+SYF.US,D,20160401,000000,24.4913,25.2401,24.3926,25.0951,9488180.6331901,0
+SYF.US,D,20160404,000000,25.0201,25.1218,24.6935,24.7863,4520786.738502,0
+SYF.US,D,20160405,000000,24.4824,24.6344,24.3008,24.4824,5915982.1875095,0
+SYF.US,D,20160406,000000,24.3758,24.5544,24.0621,24.5159,4941023.4985369,0
+SYF.US,D,20160407,000000,24.3176,24.3926,23.7858,23.9329,7494946.398042,0
+SYF.US,D,20160408,000000,23.8736,24.3176,23.7543,23.9743,7359700.0573542,0
+SYF.US,D,20160411,000000,24.0088,24.3098,23.8391,23.848,6610006.6615086,0
+SYF.US,D,20160412,000000,23.9329,24.1825,23.8292,24.0966,7190894.2506444,0
+SYF.US,D,20160413,000000,24.2841,24.7607,24.2051,24.7439,8408463.016714,0
+SYF.US,D,20160414,000000,24.6432,25.0369,24.6432,24.88,5300580.3736011,0
+SYF.US,D,20160415,000000,25.0615,25.1572,24.6274,24.7607,3758936.8920668,0
+SYF.US,D,20160418,000000,24.6521,24.9688,24.6077,24.9254,3062126.1847286,0
+SYF.US,D,20160419,000000,24.9836,25.5598,24.9599,25.5154,9058934.4776832,0
+SYF.US,D,20160420,000000,25.6171,26.3195,25.6171,26.2426,13705549.703039,0
+SYF.US,D,20160421,000000,26.1656,26.3018,25.9101,26.0275,7744176.9466456,0
+SYF.US,D,20160422,000000,25.695,26.6895,25.695,26.0975,10680257.746035,0
+SYF.US,D,20160425,000000,26.0699,26.432,25.8331,26.0462,6860560.8989959,0
+SYF.US,D,20160426,000000,26.1745,26.6974,26.0541,26.6609,8734210.0803086,0
+SYF.US,D,20160427,000000,26.6441,26.6441,26.1577,26.4241,9332539.7536693,0
+SYF.US,D,20160428,000000,26.1982,26.7221,26.0975,26.4991,6917969.0628977,0
+SYF.US,D,20160429,000000,26.3373,26.5258,25.914,26.1577,5724157.775719,0
+SYF.US,D,20160502,000000,26.3373,26.9095,26.2584,26.8079,8060949.0752754,0
+SYF.US,D,20160503,000000,26.5168,26.6797,26.208,26.5948,6413072.9727945,0
+SYF.US,D,20160504,000000,26.3195,26.4053,25.7808,25.8725,8117398.4262493,0
+SYF.US,D,20160505,000000,25.9101,26.0364,25.4888,25.5233,6820325.2165295,0
+SYF.US,D,20160506,000000,25.3783,25.767,25.2401,25.7364,7088409.7165977,0
+SYF.US,D,20160509,000000,25.7808,25.9574,25.5657,25.6348,3378583.1010744,0
+SYF.US,D,20160510,000000,25.7286,26.2672,25.7038,26.1489,4349149.0889585,0
+SYF.US,D,20160511,000000,25.9772,26.061,25.5835,25.6081,9081094.6107237,0
+SYF.US,D,20160512,000000,25.8489,25.8647,25.0872,25.173,10052679.210651,0
+SYF.US,D,20160513,000000,25.0615,25.3714,24.7685,24.8504,8058419.2686495,0
+SYF.US,D,20160516,000000,24.8504,25.0872,24.7369,24.7607,8960723.046495,0
+SYF.US,D,20160517,000000,24.6344,25.4118,24.582,25.0429,7318342.3813241,0
+SYF.US,D,20160518,000000,25.0429,25.7759,24.9925,25.764,8632361.0385515,0
+SYF.US,D,20160519,000000,25.5499,25.8815,25.3083,25.6171,7150798.4372944,0
+SYF.US,D,20160520,000000,25.7038,25.986,25.4464,25.5657,5732357.3492781,0
+SYF.US,D,20160523,000000,25.4799,25.695,25.2164,25.5233,3927350.4571244,0
+SYF.US,D,20160524,000000,25.6693,26.0462,25.6447,25.9268,5492024.706271,0
+SYF.US,D,20160525,000000,26.0364,26.504,26.0107,26.2337,7046016.1982714,0
+SYF.US,D,20160526,000000,26.2169,26.508,26.0107,26.432,6653162.3651645,0
+SYF.US,D,20160527,000000,26.5258,26.7299,26.3254,26.6609,6156510.4445707,0
+SYF.US,D,20160531,000000,26.8494,26.8494,26.5444,26.6974,6868130.0479872,0
+SYF.US,D,20160601,000000,26.653,26.8079,26.3195,26.7724,3629483.9707195,0
+SYF.US,D,20160602,000000,26.7388,26.7724,26.4271,26.7635,7350552.8198545,0
+SYF.US,D,20160603,000000,26.4537,26.6895,25.8815,26.284,6723862.1492957,0
+SYF.US,D,20160606,000000,26.2928,26.6027,26.2672,26.5544,7573923.798645,0
+SYF.US,D,20160607,000000,26.6165,27.244,26.2928,27.0476,12360870.316549,0
+SYF.US,D,20160608,000000,27.0299,27.3536,27.0299,27.3378,8744508.7041572,0
+SYF.US,D,20160609,000000,27.1414,27.1414,26.6974,26.875,6737167.9591455,0
+SYF.US,D,20160610,000000,26.6027,26.6027,26.208,26.356,6910776.9523939,0
+SYF.US,D,20160613,000000,26.2337,26.432,26.0107,26.0462,6940034.9363164,0
+SYF.US,D,20160614,000000,25.0369,25.0369,21.7751,22.6315,77136012.53751,0
+SYF.US,D,20160615,000000,22.663,23.2482,22.1884,22.6729,31318374.590832,0
+SYF.US,D,20160616,000000,22.4519,22.4854,21.9034,22.2467,25515782.674266,0
+SYF.US,D,20160617,000000,22.2181,22.2546,21.8886,22.0503,21324698.862844,0
+SYF.US,D,20160620,000000,22.2625,22.2713,21.6656,21.8629,21454653.48863,0
+SYF.US,D,20160621,000000,21.9734,22.4588,21.8185,22.1184,13390724.593051,0
+SYF.US,D,20160622,000000,22.0839,22.444,21.7889,21.8185,17163781.171058,0
+SYF.US,D,20160623,000000,22.0592,22.2813,21.8185,22.2467,12202035.758872,0
+SYF.US,D,20160624,000000,21.3478,21.7938,21.0065,21.0854,18761901.369262,0
+SYF.US,D,20160627,000000,20.7944,20.8102,19.8935,19.9872,17484087.528736,0
+SYF.US,D,20160628,000000,20.2852,20.5793,20.1945,20.4757,14088842.772564,0
+SYF.US,D,20160629,000000,20.6809,21.2551,20.5941,21.2453,9529234.2459237,0
+SYF.US,D,20160630,000000,21.3745,21.63,20.9217,21.63,12452202.822429,0
+SYF.US,D,20160701,000000,21.5946,21.7938,21.4673,21.6912,7443298.2065179,0
+SYF.US,D,20160705,000000,21.7169,21.7297,21.4011,21.4939,8956897.9302265,0
+SYF.US,D,20160706,000000,21.262,21.7839,21.2453,21.6567,7253770.4861595,0
+SYF.US,D,20160707,000000,21.6912,22.3167,21.6567,22.2625,16796158.510285,0
+SYF.US,D,20160708,000000,23.3478,23.5116,23.1011,23.3645,14787804.220952,0
+SYF.US,D,20160711,000000,23.5284,23.769,23.405,23.6773,7925683.4772454,0
+SYF.US,D,20160712,000000,23.9575,24.0878,23.8076,23.8904,8923351.6402807,0
+SYF.US,D,20160713,000000,23.9141,24.1104,23.6408,24.0621,6084945.0935891,0
+SYF.US,D,20160714,000000,24.4657,24.5209,24.0354,24.2151,6890990.5401537,0
+SYF.US,D,20160715,000000,24.2327,24.2327,23.8114,24.0621,8478105.674118,0
+SYF.US,D,20160718,000000,24.3838,24.5544,24.0266,24.2051,5963592.4184574,0
+SYF.US,D,20160719,000000,24.1726,24.3147,24.0444,24.1726,6114768.6352428,0
+SYF.US,D,20160720,000000,24.3758,24.4577,23.9575,24.0798,10450358.528271,0
+SYF.US,D,20160721,000000,24.0088,24.359,23.5915,24.1825,8941152.5191954,0
+SYF.US,D,20160722,000000,24.4824,24.7202,23.9141,24.3008,13841591.676019,0
+SYF.US,D,20160725,000000,24.2229,24.292,23.9239,24.0354,8531530.6088372,0
+SYF.US,D,20160726,000000,24.072,24.3838,23.9575,24.0532,9071674.7298017,0
+SYF.US,D,20160727,000000,23.9397,24.1539,23.844,24.0798,6084913.6737152,0
+SYF.US,D,20160728,000000,24.0009,24.1184,23.851,23.8815,8667650.6247299,0
+SYF.US,D,20160729,000000,23.848,24.0354,23.7454,23.8559,9708459.2882563,0
+SYF.US,D,20160801,000000,23.8736,24.1884,23.8559,23.8815,8243441.7844998,0
+SYF.US,D,20160802,000000,23.8559,24.0088,23.3735,23.4001,9625867.5886035,0
+SYF.US,D,20160803,000000,23.4277,23.9911,23.3921,23.848,7412555.3801648,0
+SYF.US,D,20160804,000000,23.8736,24.0266,23.7454,23.8904,4871608.8886052,0
+SYF.US,D,20160805,000000,24.2051,24.3246,24.0848,24.145,6238151.43965,0
+SYF.US,D,20160808,000000,24.2427,24.3344,23.9447,23.9911,4539545.4168003,0
+SYF.US,D,20160809,000000,24.0009,24.0354,23.778,23.8559,8335946.961159,0
+SYF.US,D,20160810,000000,23.9052,23.9921,23.6063,23.769,7889224.2609203,0
+SYF.US,D,20160811,000000,23.8114,23.9585,23.6665,23.7355,5911737.463892,0
+SYF.US,D,20160812,000000,23.5984,23.9673,23.4543,23.7948,7936852.735666,0
+SYF.US,D,20160815,000000,23.9497,24.0453,23.8164,23.848,5563000.1744576,0
+SYF.US,D,20160816,000000,23.7612,23.8815,23.4701,23.4701,5916860.930436,0
+SYF.US,D,20160817,000000,23.478,23.6151,23.4031,23.5352,6527365.298184,0
+SYF.US,D,20160818,000000,23.5442,23.554,23.3458,23.4642,5922872.2618056,0
+SYF.US,D,20160819,000000,23.3537,23.6309,23.2984,23.5352,4903407.8281412,0
+SYF.US,D,20160822,000000,23.5274,23.5352,23.3221,23.4445,3833053.334105,0
+SYF.US,D,20160823,000000,23.5826,23.6398,23.4445,23.4543,4239744.0742861,0
+SYF.US,D,20160824,000000,23.4938,23.6309,23.2718,23.3162,5062564.6929123,0
+SYF.US,D,20160825,000000,23.2984,23.3901,23.1317,23.2166,3750787.9957238,0
+SYF.US,D,20160826,000000,23.2984,23.3399,22.8673,23.0913,9002575.3321538,0
+SYF.US,D,20160829,000000,23.1682,23.4642,23.0913,23.3537,4375667.4625805,0
+SYF.US,D,20160830,000000,23.4257,23.5274,23.258,23.4701,3911707.4140697,0
+SYF.US,D,20160831,000000,23.478,23.9329,23.3981,23.9239,9095852.8295859,0
+SYF.US,D,20160901,000000,23.9239,24.0808,23.549,23.8648,5812237.8178715,0
+SYF.US,D,20160902,000000,23.9497,23.9891,23.7089,23.8993,4123220.9378454,0
+SYF.US,D,20160906,000000,23.8736,23.9239,23.6803,23.7355,5622529.6866238,0
+SYF.US,D,20160907,000000,23.6231,23.9329,23.5096,23.9052,3260769.7227126,0
+SYF.US,D,20160908,000000,23.7266,23.8036,23.4543,23.5017,11070134.79947,0
+SYF.US,D,20160909,000000,23.478,23.7948,23.1515,23.1515,7788023.8875287,0
+SYF.US,D,20160912,000000,23.0222,23.6309,22.9344,23.5628,7741542.7449547,0
+SYF.US,D,20160913,000000,23.2816,23.3537,22.8071,22.9689,10017410.908903,0
+SYF.US,D,20160914,000000,22.9689,23.1939,22.8269,23.0656,7730186.994379,0
+SYF.US,D,20160915,000000,23.0034,23.3537,22.8831,23.254,5910589.118176,0
+SYF.US,D,20160916,000000,23.0823,23.185,22.9265,23.1317,15665871.113442,0
+SYF.US,D,20160919,000000,23.2353,23.3458,23.1159,23.2452,5852240.385144,0
+SYF.US,D,20160920,000000,23.3901,23.3901,23.0301,23.039,4297541.4392073,0
+SYF.US,D,20160921,000000,23.1682,23.4079,22.9966,23.263,8130837.0104051,0
+SYF.US,D,20160922,000000,23.3458,23.6911,23.1682,23.6231,7354021.1685221,0
+SYF.US,D,20160923,000000,23.4938,23.8559,23.4701,23.5442,6847660.5068746,0
+SYF.US,D,20160926,000000,23.3399,23.7395,23.2096,23.4701,8318061.9580656,0
+SYF.US,D,20160927,000000,23.4346,23.9447,23.3616,23.9052,6825733.4890279,0
+SYF.US,D,20160928,000000,23.9052,24.0276,23.7138,23.9141,5601588.8474018,0
+SYF.US,D,20160929,000000,23.8736,23.9753,23.2264,23.5274,6738839.2937313,0
+SYF.US,D,20160930,000000,23.7533,24.1697,23.6309,24.073,8188737.7568472,0
+SYF.US,D,20161003,000000,23.9329,24.1835,23.6477,23.7089,8368055.031713,0
+SYF.US,D,20161004,000000,23.8114,24.0009,23.4642,23.4938,11326114.539709,0
+SYF.US,D,20161005,000000,23.554,24.0888,23.4642,24.0187,9444103.617746,0
+SYF.US,D,20161006,000000,23.9397,23.9921,23.1544,23.2018,13298643.077919,0
+SYF.US,D,20161007,000000,23.2984,23.5727,22.7716,22.9265,12863633.9094,0
+SYF.US,D,20161010,000000,23.1515,23.2018,22.738,22.9788,16678143.436603,0
+SYF.US,D,20161011,000000,22.9788,23.0913,22.7607,22.8169,9259666.9305134,0
+SYF.US,D,20161012,000000,22.7716,22.8919,22.7124,22.7883,6004477.7828338,0
+SYF.US,D,20161013,000000,22.6078,22.8071,22.4292,22.667,6501754.0467295,0
+SYF.US,D,20161014,000000,22.8998,23.1583,22.8021,22.9531,7768676.3399797,0
+SYF.US,D,20161017,000000,22.9196,23.0567,22.6848,22.7124,6786209.3146751,0
+SYF.US,D,20161018,000000,22.9876,23.0468,22.8269,22.8998,8123918.5568681,0
+SYF.US,D,20161019,000000,22.8071,23.3073,22.8071,23.2096,4946320.28116,0
+SYF.US,D,20161020,000000,23.254,23.5274,23.1583,23.3221,12512729.662207,0
+SYF.US,D,20161021,000000,23.9585,24.3946,23.7612,24.2683,15503609.762415,0
+SYF.US,D,20161024,000000,24.4222,24.9481,24.4222,24.7488,10601296.562141,0
+SYF.US,D,20161025,000000,24.6985,24.8386,24.4597,24.5672,6730110.6500364,0
+SYF.US,D,20161026,000000,24.4044,24.8139,24.3226,24.6738,5968414.8623382,0
+SYF.US,D,20161027,000000,24.8001,25.0379,24.732,24.878,6318363.3372364,0
+SYF.US,D,20161028,000000,24.957,25.2106,24.7241,25.0171,9026425.043578,0
+SYF.US,D,20161031,000000,25.18,25.18,24.5584,24.5771,7976699.217113,0
+SYF.US,D,20161101,000000,24.732,24.9481,24.361,24.5485,8874786.650582,0
+SYF.US,D,20161102,000000,24.5396,24.7645,24.3946,24.4321,7134708.421194,0
+SYF.US,D,20161103,000000,24.5949,24.5949,24.2515,24.292,5778650.9861528,0
+SYF.US,D,20161104,000000,24.4044,24.6985,24.1835,24.3709,6849321.7060171,0
+SYF.US,D,20161107,000000,24.887,25.1454,24.7251,25.1405,7704205.7992471,0
+SYF.US,D,20161108,000000,24.951,25.0419,24.5249,24.7833,6154120.5070611,0
+SYF.US,D,20161109,000000,25.0013,26.1676,24.9046,26.0985,13308675.13961,0
+SYF.US,D,20161110,000000,26.3915,27.4117,26.3501,27.2992,13200618.138885,0
+SYF.US,D,20161111,000000,27.1582,28.1626,27.1177,28.0491,19505156.731579,0
+SYF.US,D,20161114,000000,28.2997,29.2005,28.2809,29.1196,14287204.545226,0
+SYF.US,D,20161115,000000,29.0436,29.0436,28.1892,28.792,12242686.99451,0
+SYF.US,D,20161116,000000,28.5691,28.7042,28.1172,28.1626,10554167.764745,0
+SYF.US,D,20161117,000000,28.353,28.9055,28.0067,28.8699,12401144.513699,0
+SYF.US,D,20161118,000000,28.9233,29.0949,28.6371,29.0338,8186085.3113583,0
+SYF.US,D,20161121,000000,29.1196,29.2321,28.7506,29.0338,8261475.7786084,0
+SYF.US,D,20161122,000000,29.2272,29.6455,29.1453,29.3386,9437037.1867381,0
+SYF.US,D,20161123,000000,29.3643,30.2433,29.3002,30.1931,13205190.237319,0
+SYF.US,D,20161125,000000,30.2187,30.2433,29.9237,29.9651,3499914.4917752,0
+SYF.US,D,20161128,000000,29.7777,29.7777,29.1817,29.2754,7124294.2532928,0
+SYF.US,D,20161129,000000,29.4047,29.5014,29.1916,29.1916,4958836.5399835,0
+SYF.US,D,20161130,000000,29.5261,29.9405,29.3485,29.8458,9912822.2568454,0
+SYF.US,D,20161201,000000,29.9493,30.6144,29.8536,30.2868,11535145.893442,0
+SYF.US,D,20161202,000000,30.2691,30.3134,29.756,29.7856,8235906.082471,0
+SYF.US,D,20161205,000000,30.0984,30.6765,30.0618,30.3213,6858130.4197134,0
+SYF.US,D,20161206,000000,30.4595,30.8295,30.1496,30.7959,5825814.2440552,0
+SYF.US,D,20161207,000000,30.4239,31.3217,30.2118,31.2458,7067216.5048397,0
+SYF.US,D,20161208,000000,31.3287,31.754,31.16,31.6523,7701996.2726268,0
+SYF.US,D,20161209,000000,31.5546,31.754,31.2813,31.5467,6553432.6445831,0
+SYF.US,D,20161212,000000,31.4776,31.6779,30.9162,31.0357,7697442.4179913,0
+SYF.US,D,20161213,000000,31.2014,31.4283,30.7268,31.3217,8808423.8226017,0
+SYF.US,D,20161214,000000,31.0643,31.453,30.7179,31.0357,11508050.813101,0
+SYF.US,D,20161215,000000,31.3169,32.0657,31.3169,31.8931,13552995.065977,0
+SYF.US,D,20161216,000000,32.0302,32.037,31.5349,31.6335,8824289.8454071,0
+SYF.US,D,20161219,000000,31.5823,31.9187,31.53,31.8683,6399440.8016732,0
+SYF.US,D,20161220,000000,32.0036,32.1772,31.8249,32.1772,5906208.5796193,0
+SYF.US,D,20161221,000000,32.2196,32.2196,31.9098,32.037,3217259.2785442,0
+SYF.US,D,20161222,000000,32.037,32.037,31.6681,31.8496,4584481.9178287,0
+SYF.US,D,20161223,000000,31.7865,31.9276,31.6681,31.9276,3440846.1422752,0
+SYF.US,D,20161227,000000,32.0657,32.1081,31.8841,31.9542,2557170.2955104,0
+SYF.US,D,20161228,000000,32.0134,32.037,31.2636,31.2981,5558174.6899439,0
+SYF.US,D,20161229,000000,31.4283,31.6592,31.0189,31.1668,4087289.7781116,0
+SYF.US,D,20161230,000000,31.2014,31.4876,31.158,31.3217,3997856.6542901,0
+SYF.US,D,20170103,000000,31.7372,32.1002,31.6,32.0036,7015559.1914169,0
+SYF.US,D,20170104,000000,32.2097,32.8658,32.0795,32.7553,6994074.0788942,0
+SYF.US,D,20170105,000000,32.5235,32.5936,31.4372,31.8763,7932868.4929391,0
+SYF.US,D,20170106,000000,32.0302,32.3676,31.8496,32.0657,5917351.4858875,0
+SYF.US,D,20170109,000000,31.8763,32.0174,31.5388,31.8683,4580260.5057305,0
+SYF.US,D,20170110,000000,31.9779,32.3765,31.7154,31.9187,5828255.8723251,0
+SYF.US,D,20170111,000000,31.7865,31.7865,30.7959,31.4007,13477414.052395,0
+SYF.US,D,20170112,000000,31.226,31.2606,30.7426,31.2014,7506863.6521716,0
+SYF.US,D,20170113,000000,31.3829,31.8052,31.1452,31.3642,5096381.599192,0
+SYF.US,D,20170117,000000,31.1748,31.2902,30.5443,30.6676,5443865.1343009,0
+SYF.US,D,20170118,000000,30.9084,31.0189,30.3726,31.0011,4566445.8966314,0
+SYF.US,D,20170119,000000,31.0543,31.2083,30.7101,30.7525,7121338.758052,0
+SYF.US,D,20170120,000000,31.0731,31.8249,30.9616,31.2981,10368796.589649,0
+SYF.US,D,20170123,000000,31.1165,31.5112,30.7525,30.8926,7927952.8029808,0
+SYF.US,D,20170124,000000,31.0643,31.4086,30.9853,31.158,4768157.4332761,0
+SYF.US,D,20170125,000000,31.4283,31.5161,30.8748,31.01,7396042.7160824,0
+SYF.US,D,20170126,000000,31.1077,31.6957,30.9853,31.6868,8767677.3137974,0
+SYF.US,D,20170127,000000,31.6868,31.7707,31.3918,31.6335,6897456.9529235,0
+SYF.US,D,20170130,000000,31.4776,31.5467,31.0919,31.4934,5401924.6702862,0
+SYF.US,D,20170131,000000,31.3475,31.5517,30.7101,30.935,6939639.654031,0
+SYF.US,D,20170201,000000,31.1432,31.5901,30.9903,31.0919,6088419.5235224,0
+SYF.US,D,20170202,000000,30.8916,31.0357,30.5019,30.6302,6503842.9615757,0
+SYF.US,D,20170203,000000,31.158,31.8407,30.9004,31.6454,8645627.3201728,0
+SYF.US,D,20170206,000000,31.4194,31.6799,31.3385,31.5921,5059933.5318543,0
+SYF.US,D,20170207,000000,31.7568,31.8793,31.1668,31.2468,6441914.3900009,0
+SYF.US,D,20170208,000000,31.1017,31.1017,30.6666,31.0011,4879104.048861,0
+SYF.US,D,20170209,000000,31.0543,31.7184,30.9252,31.6267,5582543.3360606,0
+SYF.US,D,20170210,000000,31.8358,31.896,31.3297,31.3928,6376932.0093861,0
+SYF.US,D,20170213,000000,31.5753,31.8871,31.4796,31.7658,8251296.7529898,0
+SYF.US,D,20170214,000000,31.749,32.4149,31.6701,32.3479,5337511.9015799,0
+SYF.US,D,20170215,000000,32.3548,32.7199,32.2147,32.3134,4943311.06807,0
+SYF.US,D,20170216,000000,32.2314,32.3212,31.6799,31.9404,4172620.0745205,0
+SYF.US,D,20170217,000000,31.7056,31.8615,31.2517,31.7894,6826759.1958811,0
+SYF.US,D,20170221,000000,32.1673,32.3637,31.9493,31.9493,4433724.2948479,0
+SYF.US,D,20170222,000000,31.7134,32.0953,31.6701,31.8793,3068849.0242116,0
+SYF.US,D,20170223,000000,31.9493,31.9976,31.447,31.749,3602427.4050629,0
+SYF.US,D,20170224,000000,31.4194,31.6177,31.2991,31.6177,5278500.3105619,0
+SYF.US,D,20170227,000000,31.6355,32.0332,31.158,32.0174,4841344.4551717,0
+SYF.US,D,20170228,000000,31.8703,31.9443,30.9853,31.4096,8730429.5599902,0
+SYF.US,D,20170301,000000,32.2226,32.4277,31.819,31.974,6916152.791474,0
+SYF.US,D,20170302,000000,31.966,32.0509,31.1333,31.1748,7636669.2869427,0
+SYF.US,D,20170303,000000,31.1165,31.3484,30.934,31.2468,5874856.6131291,0
+SYF.US,D,20170306,000000,31.0267,31.0357,30.6134,30.8383,5902364.2060087,0
+SYF.US,D,20170307,000000,30.8285,31.1481,30.647,30.8551,4786178.2513085,0
+SYF.US,D,20170308,000000,31.1165,31.2912,30.8916,30.9508,4245657.0918565,0
+SYF.US,D,20170309,000000,31.1333,31.3297,30.9252,31.0731,3701312.8432246,0
+SYF.US,D,20170310,000000,31.2734,31.3741,31.01,31.2093,4969602.4077642,0
+SYF.US,D,20170313,000000,31.1926,31.3484,30.9606,31.227,4492868.6601721,0
+SYF.US,D,20170314,000000,30.9853,31.1846,30.8956,31.1333,4130469.8068312,0
+SYF.US,D,20170315,000000,31.227,31.3563,30.9252,31.0267,7417120.3837879,0
+SYF.US,D,20170316,000000,31.2093,31.2783,30.9468,31.0543,5559238.9114813,0
+SYF.US,D,20170317,000000,30.9696,30.9696,30.2157,30.4397,12208385.614045,0
+SYF.US,D,20170320,000000,30.4052,30.5117,29.6336,29.6405,10838032.136352,0
+SYF.US,D,20170321,000000,29.8063,29.904,28.5493,28.6203,13722130.274591,0
+SYF.US,D,20170322,000000,28.5148,29.0604,28.1507,28.6697,10276685.681731,0
+SYF.US,D,20170323,000000,28.6638,29.313,28.5395,28.9746,7448350.7249596,0
+SYF.US,D,20170324,000000,29.088,29.2015,28.6293,28.8709,5402422.320548,0
+SYF.US,D,20170327,000000,28.2474,28.5779,27.9416,28.3757,10141640.022818,0
+SYF.US,D,20170328,000000,28.4388,29.3831,28.2533,29.1739,7427926.7933414,0
+SYF.US,D,20170329,000000,29.1571,29.4077,29.0801,29.2764,5177083.0386855,0
+SYF.US,D,20170330,000000,29.313,29.975,29.2764,29.8408,5910205.9984225,0
+SYF.US,D,20170331,000000,29.7017,29.9287,29.5774,29.7293,5805047.7344563,0
+SYF.US,D,20170403,000000,29.8586,29.9365,28.8403,29.2597,7120178.2498041,0
+SYF.US,D,20170404,000000,29.1058,29.3909,29.1058,29.234,2949005.5165744,0
+SYF.US,D,20170405,000000,29.6761,29.7816,28.724,28.8265,5793057.5051355,0
+SYF.US,D,20170406,000000,28.8019,29.1137,28.5543,28.8019,12126629.074913,0
+SYF.US,D,20170407,000000,28.5681,28.9657,28.4892,28.7418,4308936.7180115,0
+SYF.US,D,20170410,000000,28.7684,29.0062,28.4438,28.4892,7898869.1486816,0
+SYF.US,D,20170411,000000,28.2128,28.7022,27.9514,28.645,7799086.7237955,0
+SYF.US,D,20170412,000000,28.4468,28.8019,28.352,28.4388,5302746.3178156,0
+SYF.US,D,20170413,000000,28.3175,28.5947,28.0551,28.0551,6076236.7207806,0
+SYF.US,D,20170417,000000,28.0915,28.6371,27.9781,28.6203,4827202.4712567,0
+SYF.US,D,20170418,000000,28.4388,28.6588,28.2228,28.4734,5736135.8425079,0
+SYF.US,D,20170419,000000,28.6539,28.8019,28.4892,28.6026,3874971.5001447,0
+SYF.US,D,20170420,000000,28.8779,29.4768,28.8355,29.3416,6240647.7993133,0
+SYF.US,D,20170421,000000,29.2764,29.3653,28.8265,28.9331,5456905.3955385,0
+SYF.US,D,20170424,000000,29.7293,29.7728,29.1936,29.3831,4882460.9076532,0
+SYF.US,D,20170425,000000,29.6336,29.756,29.1473,29.313,7112817.8909429,0
+SYF.US,D,20170426,000000,29.234,29.2932,28.2977,28.8019,13321152.883749,0
+SYF.US,D,20170427,000000,28.9824,28.9824,28.6026,28.645,8238252.4375749,0
+SYF.US,D,20170428,000000,23.8362,25.2056,23.6112,24.0966,53505636.158685,0
+SYF.US,D,20170501,000000,24.2515,24.806,23.5767,24.2169,26503698.513842,0
+SYF.US,D,20170502,000000,24.2347,25.0734,23.9911,25.0231,29409371.970048,0
+SYF.US,D,20170503,000000,24.806,25.2895,24.7202,24.9372,16483723.337805,0
+SYF.US,D,20170504,000000,25.0675,25.2303,24.8514,24.9619,11270582.446346,0
+SYF.US,D,20170505,000000,25.1089,25.467,24.7429,24.9086,12571214.210178,0
+SYF.US,D,20170508,000000,24.881,24.9866,24.6847,24.7093,9251042.6818836,0
+SYF.US,D,20170509,000000,24.7607,24.8425,24.3936,24.4686,9952474.1377826,0
+SYF.US,D,20170510,000000,24.3857,24.4853,24.0996,24.1706,12654945.133648,0
+SYF.US,D,20170511,000000,24.0936,24.0996,23.1593,23.4494,16257688.764539,0
+SYF.US,D,20170512,000000,23.3409,23.3527,22.6453,23.1524,26583136.063566,0
+SYF.US,D,20170515,000000,23.3103,23.852,23.0913,23.6053,16701242.111685,0
+SYF.US,D,20170516,000000,23.699,23.7177,23.3261,23.3655,12853968.750752,0
+SYF.US,D,20170517,000000,22.8121,23.2274,22.7647,23.0735,13509130.894841,0
+SYF.US,D,20170518,000000,23.0114,23.3142,22.9956,23.0735,9130410.6367644,0
+SYF.US,D,20170519,000000,24.1706,24.2219,23.3399,23.3655,15464689.660478,0
+SYF.US,D,20170522,000000,23.5145,23.5322,23.2116,23.4307,10591450.992604,0
+SYF.US,D,20170523,000000,23.5145,23.5145,23.2274,23.3655,7505199.412396,0
+SYF.US,D,20170524,000000,23.3487,23.5145,23.2472,23.3359,10524786.128416,0
+SYF.US,D,20170525,000000,23.482,23.8648,23.2648,23.7079,14702253.985426,0
+SYF.US,D,20170526,000000,23.6379,24.0768,23.5698,23.8302,13152775.806287,0
+SYF.US,D,20170530,000000,23.778,23.9062,23.5106,23.5964,11062102.460724,0
+SYF.US,D,20170531,000000,23.5964,23.6823,22.9324,23.3744,10573825.456857,0
+SYF.US,D,20170601,000000,23.4978,23.9161,23.3655,23.699,9944617.142204,0
+SYF.US,D,20170602,000000,23.4908,24.0936,23.4908,23.8569,14205772.340277,0
+SYF.US,D,20170605,000000,23.8124,24.436,23.5964,24.3442,12602242.85603,0
+SYF.US,D,20170606,000000,24.1322,24.7645,23.9515,24.6324,16315637.147565,0
+SYF.US,D,20170607,000000,24.7774,25.4088,24.7409,25.1366,18440647.347644,0
+SYF.US,D,20170608,000000,25.101,25.4582,24.9284,24.9619,9795343.3481097,0
+SYF.US,D,20170609,000000,25.1878,25.2303,24.8336,24.9866,9014180.4146325,0
+SYF.US,D,20170612,000000,24.9965,25.25,24.7517,25.0389,6507724.8363262,0
+SYF.US,D,20170613,000000,25.101,25.324,24.7517,25.2401,6097448.1763364,0
+SYF.US,D,20170614,000000,25.0744,25.5282,24.9185,25.4484,11671235.503005,0
+SYF.US,D,20170615,000000,25.2303,25.8243,25.2224,25.6604,9921241.7695223,0
+SYF.US,D,20170616,000000,25.6516,25.6516,25.3093,25.5371,7842632.6420151,0
+SYF.US,D,20170619,000000,25.6604,25.6604,25.3585,25.6141,7896411.3037025,0
+SYF.US,D,20170620,000000,25.5963,25.9239,25.5371,25.6318,6537449.0506365,0
+SYF.US,D,20170621,000000,25.6417,25.9387,25.4236,25.8587,8976271.8299279,0
+SYF.US,D,20170622,000000,25.7453,25.9111,25.3872,25.5105,7328295.3865592,0
+SYF.US,D,20170623,000000,25.6762,25.7018,25.1089,25.2224,8683548.0674093,0
+SYF.US,D,20170626,000000,25.2825,25.8745,25.2825,25.8429,8059170.3049915,0
+SYF.US,D,20170627,000000,25.9022,25.9476,25.6141,25.6318,7345788.1480002,0
+SYF.US,D,20170628,000000,25.8341,26.207,25.763,25.9476,11721637.035014,0
+SYF.US,D,20170629,000000,26.3383,26.5918,25.5233,25.7276,11578716.136726,0
+SYF.US,D,20170630,000000,25.9288,26.0847,25.6604,25.9644,5493423.3974344,0
+SYF.US,D,20170703,000000,26.1715,26.4409,26.0758,26.1715,2659196.7075238,0
+SYF.US,D,20170705,000000,26.2672,26.3471,25.8923,25.9288,5031342.4600952,0
+SYF.US,D,20170706,000000,25.9476,25.9476,25.5036,25.5795,4640300.8442348,0
+SYF.US,D,20170707,000000,25.7206,25.9802,25.5963,25.8587,4051186.3158431,0
+SYF.US,D,20170710,000000,25.8341,25.8429,25.324,25.3645,6566940.1497529,0
+SYF.US,D,20170711,000000,25.3872,25.3872,25.0744,25.3388,8895892.6975285,0
+SYF.US,D,20170712,000000,25.3388,25.5549,25.1543,25.5371,4507924.8610648,0
+SYF.US,D,20170713,000000,25.4316,25.8627,25.4316,25.5617,5446789.2096678,0
+SYF.US,D,20170714,000000,25.3793,25.8025,25.3003,25.6674,4884395.7637625,0
+SYF.US,D,20170717,000000,25.6674,25.985,25.4404,25.8163,4534968.2506454,0
+SYF.US,D,20170718,000000,25.6229,25.7404,25.397,25.5371,5344649.2806905,0
+SYF.US,D,20170719,000000,25.6417,25.7798,25.4582,25.693,5991028.0496903,0
+SYF.US,D,20170720,000000,25.6141,25.8923,25.4138,25.7118,6506418.377696,0
+SYF.US,D,20170721,000000,27.4176,27.7739,26.2258,26.876,12831944.432651,0
+SYF.US,D,20170724,000000,26.8188,27.095,26.582,26.7635,6891004.7297742,0
+SYF.US,D,20170725,000000,26.9727,27.1641,26.7379,26.8947,6789731.3811916,0
+SYF.US,D,20170726,000000,27.0506,27.0704,26.582,26.6135,7201227.3349998,0
+SYF.US,D,20170727,000000,26.6323,26.6678,26.2298,26.4172,7579888.5069758,0
+SYF.US,D,20170728,000000,26.284,26.357,25.9802,26.066,9669809.8026528,0
+SYF.US,D,20170731,000000,26.1715,26.5396,26.1715,26.3985,14868951.619946,0
+SYF.US,D,20170801,000000,26.5731,26.6224,25.9722,26.0156,9440118.3614747,0
+SYF.US,D,20170802,000000,26.0581,26.28,25.9288,26.1715,7233469.1934042,0
+SYF.US,D,20170803,000000,26.1637,26.6017,26.065,26.1715,7987487.3828688,0
+SYF.US,D,20170804,000000,26.3995,26.5316,26.0748,26.1389,8324377.3527316,0
+SYF.US,D,20170807,000000,26.1459,26.7023,26.0492,26.6017,5901767.2284034,0
+SYF.US,D,20170808,000000,26.5514,27.4857,26.5514,26.8799,9191842.5716217,0
+SYF.US,D,20170809,000000,26.6707,26.7408,26.3649,26.4675,5947459.8334956,0
+SYF.US,D,20170810,000000,26.3106,26.3304,25.3141,25.6585,11218141.663163,0
+SYF.US,D,20170811,000000,25.6733,25.7216,25.3437,25.5509,7620231.6251401,0
+SYF.US,D,20170814,000000,25.8143,26.4271,25.7246,25.9377,6738976.1222146,0
+SYF.US,D,20170815,000000,27.0476,27.2401,26.584,27.1168,15405744.963385,0
+SYF.US,D,20170816,000000,27.7127,27.7205,26.9687,27.0131,8464556.6136311,0
+SYF.US,D,20170817,000000,27.0131,27.0476,26.2928,26.3393,8388292.471176,0
+SYF.US,D,20170818,000000,26.4181,26.5652,26.1459,26.3106,6324321.9643013,0
+SYF.US,D,20170821,000000,26.3393,26.5139,26.207,26.4764,5135104.0599866,0
+SYF.US,D,20170822,000000,26.5514,26.6559,26.2524,26.5514,7153788.3930421,0
+SYF.US,D,20170823,000000,26.4271,26.7497,26.3649,26.5238,4905124.7722214,0
+SYF.US,D,20170824,000000,26.6807,26.8622,26.5139,26.653,3680885.8709734,0
+SYF.US,D,20170825,000000,26.7161,26.9953,26.6343,26.7241,3323555.7527832,0
+SYF.US,D,20170828,000000,26.8987,26.9066,26.3995,26.505,4243626.9625809,0
+SYF.US,D,20170829,000000,26.284,26.4271,26.065,26.357,6540006.2229591,0
+SYF.US,D,20170830,000000,26.3393,26.9165,26.2928,26.8296,6433865.8345457,0
+SYF.US,D,20170831,000000,26.8799,27.0556,26.7941,26.9411,5865656.6713248,0
+SYF.US,D,20170901,000000,26.9332,27.1562,26.8622,27.0556,3516339.991046,0
+SYF.US,D,20170905,000000,26.8622,26.9066,26.0314,26.1389,7153470.1401253,0
+SYF.US,D,20170906,000000,26.2928,26.4912,26.1883,26.2169,6711410.7573087,0
+SYF.US,D,20170907,000000,26.2524,26.2524,25.3388,25.4276,6426999.0717689,0
+SYF.US,D,20170908,000000,25.0517,25.2549,24.7863,24.9817,9782445.9966213,0
+SYF.US,D,20170911,000000,25.2184,25.6812,25.0714,25.5085,6914496.660053,0
+SYF.US,D,20170912,000000,25.6812,25.8725,25.471,25.5431,5920771.1844276,0
+SYF.US,D,20170913,000000,25.5933,25.8725,25.5509,25.6585,8173748.4498797,0
+SYF.US,D,20170914,000000,25.6111,25.7532,25.0872,25.1129,8628857.2158327,0
+SYF.US,D,20170915,000000,24.9994,25.5598,24.9018,25.3931,12468170.199666,0
+SYF.US,D,20170918,000000,25.471,25.6387,25.3339,25.6033,6311221.9039487,0
+SYF.US,D,20170919,000000,25.6299,25.7966,25.4188,25.4542,6723546.9370117,0
+SYF.US,D,20170920,000000,25.5509,25.6081,25.2875,25.3763,6848800.744236,0
+SYF.US,D,20170921,000000,25.3763,25.4542,25.1178,25.2786,5870499.3860918,0
+SYF.US,D,20170922,000000,25.2549,25.8143,25.2451,25.7877,6867775.3074747,0
+SYF.US,D,20170925,000000,25.6812,26.1459,25.6486,25.8647,7802304.7270155,0
+SYF.US,D,20170926,000000,25.9101,26.284,25.8223,26.1972,4478113.4819429,0
+SYF.US,D,20170927,000000,26.4577,27.2874,26.4083,27.0743,12763762.292614,0
+SYF.US,D,20170928,000000,27.0388,27.5025,27.023,27.2923,8748822.3487886,0
+SYF.US,D,20170929,000000,27.2923,27.4591,27.0556,27.169,5528848.7985519,0
+SYF.US,D,20171002,000000,27.2746,27.5538,27.0556,27.5459,5118663.357551,0
+SYF.US,D,20171003,000000,27.5281,27.9002,27.4937,27.7561,6749180.4864413,0
+SYF.US,D,20171004,000000,27.7906,27.8173,27.3526,27.3979,5428770.418724,0
+SYF.US,D,20171005,000000,27.4078,27.7077,27.2657,27.7048,5529979.9140145,0
+SYF.US,D,20171006,000000,27.5281,27.6288,27.2923,27.3979,5365482.6842144,0
+SYF.US,D,20171009,000000,27.5025,27.5331,27.3526,27.5094,2989989.1947499,0
+SYF.US,D,20171010,000000,27.5637,27.914,27.5637,27.7817,5562462.9959673,0
+SYF.US,D,20171011,000000,27.7561,27.8518,27.4492,27.4937,3935159.8161198,0
+SYF.US,D,20171012,000000,27.4147,27.4147,26.6707,26.8128,7587742.4619214,0
+SYF.US,D,20171013,000000,26.6441,27.3358,26.584,26.9687,9016639.273156,0
+SYF.US,D,20171016,000000,27.1168,27.6692,27.0476,27.5637,12059441.221855,0
+SYF.US,D,20171017,000000,27.6406,27.6456,26.9953,27.1078,5376575.9268109,0
+SYF.US,D,20171018,000000,27.2311,27.608,27.1168,27.5735,7885619.0837695,0
+SYF.US,D,20171019,000000,27.3012,27.8863,27.0052,27.7472,8899552.6060726,0
+SYF.US,D,20171020,000000,29.234,29.8202,28.7418,28.9124,17420254.507381,0
+SYF.US,D,20171023,000000,29.1048,29.1659,28.5523,28.5977,7071875.7680847,0
+SYF.US,D,20171024,000000,28.6657,28.7556,28.2385,28.5711,5593466.3032111,0
+SYF.US,D,20171025,000000,28.3353,28.5523,28.0027,28.3353,10210033.993619,0
+SYF.US,D,20171026,000000,28.5809,28.8493,28.5256,28.7644,5644769.8896658,0
+SYF.US,D,20171027,000000,28.5424,28.8493,28.3767,28.8216,4638999.4533262,0
+SYF.US,D,20171030,000000,28.6223,28.9627,28.4477,28.5256,4569080.0983225,0
+SYF.US,D,20171031,000000,28.4654,28.719,28.3767,28.5424,5244723.9460551,0
+SYF.US,D,20171101,000000,28.6223,28.8305,28.4763,28.7279,3353176.5855728,0
+SYF.US,D,20171102,000000,28.7002,29.087,28.4072,29.0693,7102133.1067079,0
+SYF.US,D,20171103,000000,29.1127,29.3337,28.9203,29.1048,4826509.206941,0
+SYF.US,D,20171106,000000,29.0072,29.0782,28.8049,28.8049,4715367.9908463,0
+SYF.US,D,20171107,000000,28.4448,29.0239,28.4448,28.4448,5189240.5028193,0
+SYF.US,D,20171108,000000,28.3737,28.4714,27.9416,28.1912,4698644.5095451,0
+SYF.US,D,20171109,000000,28.0569,28.3135,27.7314,28.208,4710337.7703798,0
+SYF.US,D,20171110,000000,28.2425,28.4634,28.1684,28.1912,3037166.6422726,0
+SYF.US,D,20171113,000000,28.2839,28.6806,28.2267,28.646,5899061.0650657,0
+SYF.US,D,20171114,000000,28.4546,28.7072,28.3569,28.6203,4478025.3035869,0
+SYF.US,D,20171115,000000,28.199,28.7792,27.9978,28.5957,7257836.8259765,0
+SYF.US,D,20171116,000000,29.4629,29.7648,29.1739,29.3436,12654543.770097,0
+SYF.US,D,20171117,000000,29.3603,29.9207,29.3051,29.7648,9858068.5655209,0
+SYF.US,D,20171120,000000,29.7648,30.1654,29.7273,29.7648,9366039.4205765,0
+SYF.US,D,20171121,000000,29.8063,29.8773,29.2784,29.6829,7779508.0881412,0
+SYF.US,D,20171122,000000,29.7964,29.8674,29.4471,29.5971,4751664.0265358,0
+SYF.US,D,20171124,000000,29.6475,29.6701,29.3771,29.4373,2698810.0737769,0
+SYF.US,D,20171127,000000,29.4285,29.4471,28.9371,29.1936,6971615.9638233,0
+SYF.US,D,20171128,000000,29.2015,30.421,29.0742,30.3174,9797631.9311871,0
+SYF.US,D,20171129,000000,30.711,31.3613,30.6656,31.0731,13161091.937444,0
+SYF.US,D,20171130,000000,31.2034,32.037,31.1472,31.5467,13686475.812457,0
+SYF.US,D,20171201,000000,31.4608,31.7026,30.4673,31.5911,8308130.2372615,0
+SYF.US,D,20171204,000000,32.1465,33.4371,32.1465,32.9171,16052278.804667,0
+SYF.US,D,20171205,000000,33.0494,33.3424,32.6893,32.7948,9360026.0621183,0
+SYF.US,D,20171206,000000,32.6093,33.0494,32.559,32.8668,6491400.6914876,0
+SYF.US,D,20171207,000000,32.6626,33.1658,32.6024,32.8214,9218820.0808213,0
+SYF.US,D,20171208,000000,33.2703,33.2703,32.6675,32.9635,8912248.262241,0
+SYF.US,D,20171211,000000,32.9083,33.1392,32.778,33.0405,6731261.0228411,0
+SYF.US,D,20171212,000000,33.0681,33.2793,32.8412,32.8412,8188634.3753264,0
+SYF.US,D,20171213,000000,32.8748,32.9981,32.1733,32.2038,9170696.9964468,0
+SYF.US,D,20171214,000000,32.3991,32.8126,32.3834,32.5136,6372818.0329861,0
+SYF.US,D,20171215,000000,32.7603,33.0494,32.4169,32.6893,10104968.97573,0
+SYF.US,D,20171218,000000,33.2171,34.2521,33.1658,33.8515,9924347.2693227,0
+SYF.US,D,20171219,000000,34.1061,34.1485,33.5407,33.5595,7691278.0414292,0
+SYF.US,D,20171220,000000,33.965,33.9738,33.3335,33.366,3970025.740772,0
+SYF.US,D,20171221,000000,33.5595,34.0785,33.4637,33.9284,4619463.3865335,0
+SYF.US,D,20171222,000000,34.1564,34.1564,33.6394,34.0785,4846426.3663986,0
+SYF.US,D,20171226,000000,34.0192,34.2472,33.884,34.0281,3561386.9684054,0
+SYF.US,D,20171227,000000,34.0281,34.1228,33.7627,33.9284,2966115.158262,0
+SYF.US,D,20171228,000000,34.1061,34.3774,34.0518,34.256,3950779.5476551,0
+SYF.US,D,20171229,000000,34.3961,34.4306,33.9284,33.9384,3970599.4068578,0
+SYF.US,D,20180102,000000,34.1061,34.2797,33.8584,34.1564,3784845.1120075,0
+SYF.US,D,20180103,000000,34.1662,34.4396,34.0449,34.3863,4922994.5721499,0
+SYF.US,D,20180104,000000,34.6951,35.0384,34.6083,34.6329,4147781.1438387,0
+SYF.US,D,20180105,000000,34.8619,34.9753,34.5007,34.9319,5331519.8275525,0
+SYF.US,D,20180108,000000,34.8184,34.9664,34.4928,34.5096,5642415.4262075,0
+SYF.US,D,20180109,000000,34.7454,34.992,34.5431,34.6675,7501984.449809,0
+SYF.US,D,20180110,000000,34.7276,35.1865,34.6161,34.8619,8676993.4762835,0
+SYF.US,D,20180111,000000,34.9585,35.3068,34.5274,34.9486,6990016.8609762,0
+SYF.US,D,20180112,000000,35.1963,35.2061,33.1036,34.6083,9706547.7436663,0
+SYF.US,D,20180116,000000,34.6852,34.7918,33.2073,33.3424,14606334.177947,0
+SYF.US,D,20180117,000000,33.5407,33.6916,33.2171,33.4559,12206028.109954,0
+SYF.US,D,20180118,000000,33.6572,33.6572,32.3034,32.7869,15619362.605171,0
+SYF.US,D,20180119,000000,33.1747,34.1396,32.3903,33.8169,13254473.829941,0
+SYF.US,D,20180122,000000,33.5595,34.8085,33.5407,34.7366,17202927.293379,0
+SYF.US,D,20180123,000000,34.6517,35.1075,34.3329,34.9664,9531749.8629291,0
+SYF.US,D,20180124,000000,35.0621,35.3266,34.6852,34.9319,8383445.7022317,0
+SYF.US,D,20180125,000000,35.0808,35.1865,34.6951,34.7918,7986170.7887954,0
+SYF.US,D,20180126,000000,34.8362,35.368,34.7118,35.3462,6244193.1773493,0
+SYF.US,D,20180129,000000,35.2574,35.6777,35.2486,35.2989,6589125.6214015,0
+SYF.US,D,20180130,000000,35.0878,35.2989,34.8184,34.8362,6204384.1970421,0
+SYF.US,D,20180131,000000,34.9398,35.4233,34.8619,34.8776,7942660.344627,0
+SYF.US,D,20180201,000000,34.7552,34.8697,34.3043,34.8619,6191153.3894721,0
+SYF.US,D,20180202,000000,34.8539,35.1923,33.9748,34.1278,7017196.0654957,0
+SYF.US,D,20180205,000000,33.7587,34.3311,32.2768,32.5402,11712565.813339,0
+SYF.US,D,20180206,000000,31.8072,33.3858,31.2813,33.2379,10511827.964268,0
+SYF.US,D,20180207,000000,33.0336,33.6956,32.9103,33.0868,9070927.7476369,0
+SYF.US,D,20180208,000000,33.0868,33.1322,30.8551,30.865,10476345.804669,0
+SYF.US,D,20180209,000000,31.1916,31.6405,29.6485,30.9074,13341978.178919,0
+SYF.US,D,20180212,000000,31.1916,32.192,31.0958,31.9759,7964531.617536,0
+SYF.US,D,20180213,000000,31.6957,31.8881,31.3385,31.7716,5033728.3434275,0
+SYF.US,D,20180214,000000,31.5971,32.3982,31.3523,32.3824,7893591.6234007,0
+SYF.US,D,20180215,000000,32.6813,32.7652,32.0361,32.5048,5915274.7335732,0
+SYF.US,D,20180216,000000,32.4159,32.8037,32.3024,32.4081,5001610.1374303,0
+SYF.US,D,20180220,000000,32.3202,32.559,32.0835,32.259,4799826.6391389,0
+SYF.US,D,20180221,000000,32.3024,33.0049,32.2038,32.268,5013119.9467428,0
+SYF.US,D,20180222,000000,32.4435,32.5688,31.9759,32.0548,8920861.3618833,0
+SYF.US,D,20180223,000000,32.2394,32.7879,32.1447,32.779,3514881.5007676,0
+SYF.US,D,20180226,000000,32.8836,33.0001,32.4613,32.9911,5893717.6594039,0
+SYF.US,D,20180227,000000,32.9911,33.591,32.4702,32.4791,7285586.6559489,0
+SYF.US,D,20180228,000000,32.7958,33.1144,32.0993,32.1071,5316878.1662872,0
+SYF.US,D,20180301,000000,32.2038,32.6271,31.5171,31.6306,8480871.6365707,0
+SYF.US,D,20180302,000000,31.3751,31.7716,30.6164,31.7026,6158406.7859957,0
+SYF.US,D,20180305,000000,31.4994,32.0993,31.2586,31.968,7356917.8781923,0
+SYF.US,D,20180306,000000,32.0637,32.2394,31.4254,31.9424,4887805.3268593,0
+SYF.US,D,20180307,000000,31.5971,32.1071,31.5082,32.0282,4897015.4041068,0
+SYF.US,D,20180308,000000,32.2038,32.5688,31.8525,32.5048,4693861.593893,0
+SYF.US,D,20180309,000000,32.8037,32.9004,32.2866,32.8915,5838262.5954092,0
+SYF.US,D,20180312,000000,32.8224,33.151,32.4791,32.6271,4507989.7279015,0
+SYF.US,D,20180313,000000,32.929,32.929,32.2926,32.3637,6142446.5035685,0
+SYF.US,D,20180314,000000,32.6271,32.856,31.7608,31.8525,4796076.5251501,0
+SYF.US,D,20180315,000000,31.7658,31.8969,30.4318,30.5907,13484940.632525,0
+SYF.US,D,20180316,000000,30.7308,31.3385,30.6094,31.0583,15603756.049712,0
+SYF.US,D,20180319,000000,30.9004,31.2981,30.7801,31.1126,8014367.5918135,0
+SYF.US,D,20180320,000000,31.2438,31.4766,31.1462,31.234,5439872.7832194,0
+SYF.US,D,20180321,000000,31.1916,31.6405,31.1462,31.1462,4901834.8073545,0
+SYF.US,D,20180322,000000,30.6794,30.9883,29.7175,29.7629,6491829.4207355,0
+SYF.US,D,20180323,000000,29.8862,29.9997,28.648,28.6835,8874473.4653868,0
+SYF.US,D,20180326,000000,29.1611,29.4837,28.7743,29.3821,9922542.1468865,0
+SYF.US,D,20180327,000000,29.5232,29.7629,28.5887,28.8246,6375149.184925,0
+SYF.US,D,20180328,000000,28.5523,29.7451,28.5523,29.2153,9278748.9294502,0
+SYF.US,D,20180329,000000,29.311,29.7077,28.9933,29.5853,6748075.7231311,0
+SYF.US,D,20180402,000000,29.4965,29.7353,28.431,28.8157,7086853.9260646,0
+SYF.US,D,20180403,000000,29.0367,29.5714,28.9746,29.4965,5876102.2590999,0
+SYF.US,D,20180404,000000,28.7901,29.9997,28.7901,29.9197,5617044.384757,0
+SYF.US,D,20180405,000000,30.1851,31.1816,30.122,30.7051,9263049.1279135,0
+SYF.US,D,20180406,000000,30.2651,30.4012,29.46,29.832,4929898.8360666,0
+SYF.US,D,20180409,000000,30.1408,30.635,29.832,29.8764,4149943.033876,0
+SYF.US,D,20180410,000000,30.3608,30.4901,30.0608,30.4062,4875306.2982892,0
+SYF.US,D,20180411,000000,30.0608,30.5719,29.9809,30.2128,4779792.9220844,0
+SYF.US,D,20180412,000000,30.5216,30.9518,30.4772,30.7308,4874413.3657422,0
+SYF.US,D,20180413,000000,31.0219,31.1382,29.9297,30.0608,6493227.0983546,0
+SYF.US,D,20180416,000000,30.3963,30.5719,30.1072,30.414,5504655.4956029,0
+SYF.US,D,20180417,000000,30.7308,30.935,30.414,30.5039,6216739.3023186,0
+SYF.US,D,20180418,000000,30.6716,31.0958,30.6094,30.7841,3792108.1706138,0
+SYF.US,D,20180419,000000,30.8285,31.4017,30.8285,31.1916,5889839.8388306,0
+SYF.US,D,20180420,000000,31.5082,31.9512,30.7584,31.0583,11658931.074945,0
+SYF.US,D,20180423,000000,31.154,31.2715,30.4851,30.643,6637157.4867872,0
+SYF.US,D,20180424,000000,30.9616,31.0958,30.0934,30.3085,8015267.6191708,0
+SYF.US,D,20180425,000000,30.1408,30.2128,29.2626,29.3731,12264742.732486,0
+SYF.US,D,20180426,000000,29.3899,29.5853,29.2252,29.3821,6789703.0019505,0
+SYF.US,D,20180427,000000,29.3821,29.5064,29.1205,29.2153,5104061.2245143,0
+SYF.US,D,20180430,000000,29.3564,29.6336,29.2587,29.2656,4510804.3404816,0
+SYF.US,D,20180501,000000,29.1897,29.2498,28.8699,29.1897,5445236.4597676,0
+SYF.US,D,20180502,000000,29.1097,29.4787,28.9666,29.0555,7237530.4654996,0
+SYF.US,D,20180503,000000,28.942,28.9489,28.0935,28.35,6531966.7894027,0
+SYF.US,D,20180504,000000,28.2514,29.0308,28.1379,28.9272,5348158.1711307,0
+SYF.US,D,20180507,000000,28.9874,29.1196,28.792,29.0062,5610323.5723626,0
+SYF.US,D,20180508,000000,29.1038,29.5636,29.0584,29.3248,7103124.3530541,0
+SYF.US,D,20180509,000000,29.4846,29.9987,29.3515,29.902,4493090.6263785,0
+SYF.US,D,20180510,000000,29.902,30.2414,29.7866,30.052,3559306.1619139,0
+SYF.US,D,20180511,000000,30.052,30.5226,30.052,30.2365,3703034.8550264,0
+SYF.US,D,20180514,000000,30.3973,30.3973,30.0332,30.0874,2788186.4391163,0
+SYF.US,D,20180515,000000,29.83,30.6064,29.83,30.3262,4146570.9719192,0
+SYF.US,D,20180516,000000,30.4072,30.8127,30.2128,30.6646,3458483.8405541,0
+SYF.US,D,20180517,000000,30.6548,31.0257,30.5551,30.9656,4163218.4373962,0
+SYF.US,D,20180518,000000,30.9656,31.5852,30.938,31.4165,8163437.6634992,0
+SYF.US,D,20180521,000000,31.5585,31.8743,31.4876,31.6641,6582863.9445845,0
+SYF.US,D,20180522,000000,32.0094,32.1959,31.6464,32.0094,5538501.7946678,0
+SYF.US,D,20180523,000000,31.7086,32.0194,31.4017,32.0194,5711800.6433539,0
+SYF.US,D,20180524,000000,31.9029,32.1357,31.1007,31.8249,5799283.7079012,0
+SYF.US,D,20180525,000000,31.754,31.754,31.3987,31.5675,4492534.1905461,0
+SYF.US,D,20180529,000000,31.1768,31.2586,30.3036,30.5551,6899525.5968832,0
+SYF.US,D,20180530,000000,30.8946,31.1944,30.7298,31.0435,5369420.3039027,0
+SYF.US,D,20180531,000000,30.8946,31.0257,30.5049,30.6992,6297852.2408066,0
+SYF.US,D,20180601,000000,31.1678,31.2941,30.8413,31.0623,3284377.197044,0
+SYF.US,D,20180604,000000,31.1944,31.4708,31.1333,31.4264,2190482.1226018,0
+SYF.US,D,20180605,000000,31.3533,31.4264,30.929,31.0257,4643408.3711238,0
+SYF.US,D,20180606,000000,31.1165,31.5408,31.0169,31.5408,4762831.2578677,0
+SYF.US,D,20180607,000000,31.6029,31.9788,31.2764,31.5142,4577787.4575866,0
+SYF.US,D,20180608,000000,31.5053,31.5329,31.1944,31.4264,4673556.2469604,0
+SYF.US,D,20180611,000000,31.4776,31.6641,31.159,31.2586,3684017.7229262,0
+SYF.US,D,20180612,000000,31.4264,31.523,31.1077,31.2941,2863876.9154855,0
+SYF.US,D,20180613,000000,31.4066,31.5142,30.9557,30.9745,3701702.044244,0
+SYF.US,D,20180614,000000,31.0811,31.3622,30.9419,31.2586,3825490.2663797,0
+SYF.US,D,20180615,000000,31.0909,31.4066,30.7613,31.2202,5939333.2351276,0
+SYF.US,D,20180618,000000,31.0257,31.1678,30.8679,31.0257,4699904.3451365,0
+SYF.US,D,20180619,000000,30.6992,30.929,30.5423,30.858,3530939.0834497,0
+SYF.US,D,20180620,000000,31.0525,31.0623,30.564,30.5926,3865509.0503612,0
+SYF.US,D,20180621,000000,30.4949,30.7515,30.0085,30.3361,5096637.012361,0
+SYF.US,D,20180622,000000,30.6183,30.6696,30.2039,30.2562,9223502.6555857,0
+SYF.US,D,20180625,000000,30.1851,30.2907,29.6977,29.9799,5166582.719517,0
+SYF.US,D,20180626,000000,29.9898,30.0608,29.5824,29.6701,4694080.5194664,0
+SYF.US,D,20180627,000000,29.6356,29.9799,29.2538,29.2538,4144874.2987253,0
+SYF.US,D,20180628,000000,29.2281,29.3869,28.8551,29.2626,5023971.9657908,0
+SYF.US,D,20180629,000000,29.6011,30.1299,29.536,29.5912,6556609.092486,0
+SYF.US,D,20180702,000000,29.3515,29.9987,29.3515,29.9987,4988393.5194808,0
+SYF.US,D,20180703,000000,29.9987,30.0786,29.6504,29.6977,3142276.2561114,0
+SYF.US,D,20180705,000000,29.9365,30.0608,29.7234,29.7866,5859719.3286907,0
+SYF.US,D,20180706,000000,29.7866,30.1151,29.6425,29.8744,6229897.1346975,0
+SYF.US,D,20180709,000000,30.052,30.9468,30.0332,30.9034,4073617.0652174,0
+SYF.US,D,20180710,000000,30.9557,31.0337,30.8087,30.8946,3671825.7982854,0
+SYF.US,D,20180711,000000,30.7327,31.0297,30.7071,30.8502,4242940.7930755,0
+SYF.US,D,20180712,000000,30.9557,30.9922,28.9085,29.2202,17053215.648137,0
+SYF.US,D,20180713,000000,29.0782,29.1729,28.4654,28.7594,11145350.937097,0
+SYF.US,D,20180716,000000,28.7408,29.0278,28.7318,28.8641,6192927.0920344,0
+SYF.US,D,20180717,000000,28.9696,29.2706,28.8809,29.0949,4869333.4816039,0
+SYF.US,D,20180718,000000,29.2449,29.7323,29.0782,29.6188,5907515.0382495,0
+SYF.US,D,20180719,000000,29.4225,29.9139,29.2202,29.4659,6200264.1393761,0
+SYF.US,D,20180720,000000,29.3682,29.6218,29.0683,29.0861,7100300.618575,0
+SYF.US,D,20180723,000000,29.2281,29.7323,29.2104,29.7047,5013184.8135794,0
+SYF.US,D,20180724,000000,29.9533,30.1566,29.6701,29.9799,4831299.2174034,0
+SYF.US,D,20180725,000000,30.0332,30.0332,29.3248,29.6425,6174873.8405836,0
+SYF.US,D,20180726,000000,29.7323,29.7866,26.0985,26.5948,26995178.317764,0
+SYF.US,D,20180727,000000,27.099,27.2233,26.0008,26.5238,17592142.502372,0
+SYF.US,D,20180730,000000,26.2752,26.5642,25.6279,26.1607,20752417.278541,0
+SYF.US,D,20180731,000000,26.3096,26.3837,25.3872,25.6565,12699195.465171,0
+SYF.US,D,20180801,000000,25.7334,26.3373,25.619,25.8835,15260841.572405,0
+SYF.US,D,20180802,000000,25.7611,26.356,25.699,26.3185,10627745.001205,0
+SYF.US,D,20180803,000000,26.4784,26.7083,26.0482,26.6501,6737566.2820638,0
+SYF.US,D,20180806,000000,26.6579,26.9441,26.3837,26.4695,6399349.5826843,0
+SYF.US,D,20180807,000000,26.6313,26.9441,26.5168,26.8632,7155826.6306722,0
+SYF.US,D,20180808,000000,26.8543,27.0605,26.7477,26.8286,6141448.1624121,0
+SYF.US,D,20180809,000000,26.7832,26.9007,26.5474,26.7645,5327130.1670971,0
+SYF.US,D,20180810,000000,26.4695,26.5692,26.2258,26.2584,5838852.4782041,0
+SYF.US,D,20180813,000000,26.2307,26.3837,26.0196,26.059,5332082.3446508,0
+SYF.US,D,20180814,000000,26.6678,26.8118,26.3096,26.7931,8771305.8024676,0
+SYF.US,D,20180815,000000,26.4882,26.9361,26.3373,26.6579,11140233.551819,0
+SYF.US,D,20180816,000000,26.6402,27.2569,26.6402,27.168,7733075.5956947,0
+SYF.US,D,20180817,000000,27.168,27.2569,26.9263,27.1138,5393956.1848323,0
+SYF.US,D,20180820,000000,27.1315,27.8764,27.096,27.7383,7371021.3474229,0
+SYF.US,D,20180821,000000,27.7294,28.0965,27.5972,27.8291,5464718.8087113,0
+SYF.US,D,20180822,000000,27.7749,28.4082,27.7472,28.3017,7352314.359885,0
+SYF.US,D,20180823,000000,28.3115,28.4546,27.9002,27.9188,4575164.4048832,0
+SYF.US,D,20180824,000000,27.9426,28.0876,27.8636,27.9988,2773231.5926558,0
+SYF.US,D,20180827,000000,28.1774,28.6796,28.1408,28.4181,5692178.4252938,0
+SYF.US,D,20180828,000000,28.3895,28.649,28.3115,28.4082,2996123.1649823,0
+SYF.US,D,20180829,000000,28.5059,28.5059,28.0649,28.2819,3774432.971195,0
+SYF.US,D,20180830,000000,28.2228,28.4181,28.1488,28.2228,2993829.5141831,0
+SYF.US,D,20180831,000000,28.0876,28.3481,28.0511,28.2741,4038804.8584143,0
+SYF.US,D,20180904,000000,28.203,28.4921,28.132,28.4634,5687215.0987525,0
+SYF.US,D,20180905,000000,28.4792,28.7881,28.4358,28.5799,6871625.7623513,0
+SYF.US,D,20180906,000000,28.4634,28.7072,28.1862,28.3895,5141624.1906054,0
+SYF.US,D,20180907,000000,28.3717,28.5513,28.2642,28.3303,5315269.6714494,0
+SYF.US,D,20180910,000000,28.3303,29.2005,28.3303,28.7308,5494140.9868139,0
+SYF.US,D,20180911,000000,28.5977,29.1768,28.496,28.9627,4895538.6700307,0
+SYF.US,D,20180912,000000,28.9282,29.0525,28.722,28.8275,3860565.9947063,0
+SYF.US,D,20180913,000000,28.8809,28.9834,28.7496,28.7585,3831127.5998946,0
+SYF.US,D,20180914,000000,28.8365,29.2035,28.7398,29.0969,3718401.2004814,0
+SYF.US,D,20180917,000000,29.1768,29.3761,28.9095,29.016,4670457.8419702,0
+SYF.US,D,20180918,000000,29.1058,29.4896,28.9884,29.4452,4639046.076365,0
+SYF.US,D,20180919,000000,29.5074,29.9937,29.4265,29.8102,4809743.1567783,0
+SYF.US,D,20180920,000000,29.9523,30.1575,29.8536,29.9977,5417914.3454988,0
+SYF.US,D,20180921,000000,30.0076,30.195,29.8202,29.8823,11120604.238948,0
+SYF.US,D,20180924,000000,29.8368,29.9267,29.3603,29.4975,3973608.6199477,0
+SYF.US,D,20180925,000000,29.6149,29.6149,29.1768,29.4452,3972261.6195447,0
+SYF.US,D,20180926,000000,29.0791,29.2568,28.4329,28.4892,5222995.5828954,0
+SYF.US,D,20180927,000000,28.4634,28.5513,28.1862,28.1862,4342479.9673244,0
+SYF.US,D,20180928,000000,28.0599,28.1172,27.6308,27.7472,5523302.6840258,0
+SYF.US,D,20181001,000000,27.9002,28.3895,27.8291,28.1053,5687929.647499,0
+SYF.US,D,20181002,000000,28.0175,28.2385,27.7294,27.979,5340970.1148042,0
+SYF.US,D,20181003,000000,28.1942,28.6135,28.1053,28.3717,4319386.359964,0
+SYF.US,D,20181004,000000,28.3984,28.5158,27.9346,28.1221,3907414.0403247,0
+SYF.US,D,20181005,000000,28.203,28.3481,27.8764,27.9524,2919399.8869497,0
+SYF.US,D,20181008,000000,27.7749,28.1814,27.6308,27.9712,5065138.0819441,0
+SYF.US,D,20181009,000000,27.8113,27.9889,27.6584,27.8113,4189959.7907689,0
+SYF.US,D,20181010,000000,27.9268,28.1724,27.2391,27.2479,5992946.6890905,0
+SYF.US,D,20181011,000000,27.0506,27.1769,26.3471,26.5444,8141707.2732509,0
+SYF.US,D,20181012,000000,26.7477,27.0437,26.1389,26.6402,5856179.0183764,0
+SYF.US,D,20181015,000000,26.5692,26.8118,26.4191,26.5444,3896683.6465952,0
+SYF.US,D,20181016,000000,26.7043,26.9805,26.3915,26.9519,3349304.8462654,0
+SYF.US,D,20181017,000000,26.9085,27.1769,26.5168,26.8474,4098328.2893147,0
+SYF.US,D,20181018,000000,26.8208,26.9046,26.287,26.4596,6483090.6415974,0
+SYF.US,D,20181019,000000,27.1868,28.3381,26.2662,27.9988,11467549.582023,0
+SYF.US,D,20181022,000000,28.132,28.1862,26.2584,26.3096,9883021.0131667,0
+SYF.US,D,20181023,000000,25.7296,26.4981,25.4355,26.4093,8148972.3589459,0
+SYF.US,D,20181024,000000,26.4695,26.7645,25.4434,25.4996,7464972.8518286,0
+SYF.US,D,20181025,000000,25.6674,25.9377,25.3151,25.7384,7020428.2583362,0
+SYF.US,D,20181026,000000,25.4434,25.5095,24.7399,24.9787,8931408.3040905,0
+SYF.US,D,20181029,000000,25.2825,25.7927,24.6402,25.0073,6090755.743183,0
+SYF.US,D,20181030,000000,25.2026,25.6861,25.0783,25.6604,5692245.3192191,0
+SYF.US,D,20181031,000000,25.9189,26.1932,25.6674,25.7838,5432367.4875203,0
+SYF.US,D,20181101,000000,25.9634,26.3185,25.8114,26.284,4672287.2894701,0
+SYF.US,D,20181102,000000,24.5377,24.5663,23.4908,23.7661,20971471.572067,0
+SYF.US,D,20181105,000000,23.8292,24.288,23.7661,24.0266,6515997.3850765,0
+SYF.US,D,20181106,000000,23.9822,24.2969,23.6931,24.1627,9874387.642638,0
+SYF.US,D,20181107,000000,24.2604,24.6206,23.9535,24.5929,8842870.1399048,0
+SYF.US,D,20181108,000000,24.5219,24.7942,24.4538,24.7103,6035302.7062769,0
+SYF.US,D,20181109,000000,24.5663,25.1612,24.5051,24.8376,6334943.9087883,0
+SYF.US,D,20181112,000000,24.809,24.9787,24.4035,24.4686,3860231.5250803,0
+SYF.US,D,20181113,000000,24.4686,25.1691,24.4686,24.8642,5694979.8617979,0
+SYF.US,D,20181114,000000,25.0419,25.1148,23.9861,24.2051,6457171.2726693,0
+SYF.US,D,20181115,000000,23.9585,23.9635,23.3162,23.8391,10872582.848721,0
+SYF.US,D,20181116,000000,23.6931,23.7306,22.8751,23.2994,10350440.288446,0
+SYF.US,D,20181119,000000,23.3251,23.4632,22.6601,22.957,6962210.2725218,0
+SYF.US,D,20181120,000000,22.741,23.2166,22.5338,22.7676,6629741.3829883,0
+SYF.US,D,20181121,000000,22.8387,23.4336,22.7765,23.0735,4699690.4872847,0
+SYF.US,D,20181123,000000,22.957,23.2254,22.8041,22.9856,2386568.4882633,0
+SYF.US,D,20181126,000000,23.3093,23.5116,23.2077,23.3349,6370659.1835818,0
+SYF.US,D,20181127,000000,23.1653,23.4948,23.1267,23.4533,6528648.4452948,0
+SYF.US,D,20181128,000000,23.4336,23.7918,23.33,23.7582,5015714.6202053,0
+SYF.US,D,20181129,000000,23.5885,23.7434,23.3349,23.3497,4883670.0660284,0
+SYF.US,D,20181130,000000,23.3783,23.4169,23.1317,23.3596,6495342.365353,0
+SYF.US,D,20181203,000000,23.5885,23.7543,23.0981,23.2077,6217762.9820831,0
+SYF.US,D,20181204,000000,23.0735,23.2442,22.2013,22.3907,10357274.617804,0
+SYF.US,D,20181206,000000,22.0573,22.6246,22.0395,22.6058,9321018.7953694,0
+SYF.US,D,20181207,000000,22.7676,23.3162,22.668,22.8041,10096113.638995,0
+SYF.US,D,20181210,000000,22.7508,22.8475,21.85,22.445,10599490.42616,0
+SYF.US,D,20181211,000000,22.7597,22.9284,21.7425,21.9398,7528199.773679,0
+SYF.US,D,20181212,000000,22.1924,22.5427,22.0039,22.075,8430333.2760786,0
+SYF.US,D,20181213,000000,22.1402,22.2368,21.6438,21.7425,9361567.6630309,0
+SYF.US,D,20181214,000000,21.5185,22.1846,21.412,21.6715,10733114.08239,0
+SYF.US,D,20181217,000000,21.5807,21.7119,21.0055,21.1219,11503982.446196,0
+SYF.US,D,20181218,000000,21.2581,21.5373,20.969,21.1575,11371026.715674,0
+SYF.US,D,20181219,000000,21.1308,21.626,20.7253,20.8605,8487302.5752894,0
+SYF.US,D,20181220,000000,20.6553,21.1703,20.4066,20.6739,8454756.6535886,0
+SYF.US,D,20181221,000000,20.6819,21.0302,20.0711,20.233,13915756.768185,0
+SYF.US,D,20181224,000000,20.081,20.6276,19.7692,19.935,4957259.4650196,0
+SYF.US,D,20181226,000000,19.9271,20.824,19.5808,20.8072,5997344.4579005,0
+SYF.US,D,20181227,000000,20.5033,21.0795,20.2842,21.0598,6706048.0943048,0
+SYF.US,D,20181228,000000,21.1663,21.412,20.816,21.1308,6599643.1708235,0
+SYF.US,D,20181231,000000,21.1485,21.2837,20.6375,21.0972,8618509.9418568,0
+SYF.US,D,20190102,000000,20.816,21.8234,20.7914,21.8234,9633525.9294951,0
+SYF.US,D,20190103,000000,21.9862,22.0573,21.4909,21.6626,7727178.7948334,0
+SYF.US,D,20190104,000000,22.075,22.7903,22.0227,22.6956,8927439.2645284,0
+SYF.US,D,20190107,000000,22.6246,23.0114,22.4085,22.814,4441449.5296648,0
+SYF.US,D,20190108,000000,22.9373,23.0202,22.4844,22.8575,4834374.3108742,0
+SYF.US,D,20190109,000000,22.957,23.3883,22.8288,23.3685,5701605.4010261,0
+SYF.US,D,20190110,000000,23.2816,23.2945,22.8041,23.1554,5441277.5556487,0
+SYF.US,D,20190111,000000,22.9946,23.5116,22.9117,23.3971,6306454.1914613,0
+SYF.US,D,20190114,000000,23.1919,23.33,22.9758,23.2442,7190638.8374754,0
+SYF.US,D,20190115,000000,23.1731,23.2343,22.8841,23.1731,4939903.532062,0
+SYF.US,D,20190116,000000,23.1653,23.9181,23.1653,23.7207,5486088.3771813,0
+SYF.US,D,20190117,000000,23.5786,23.8292,23.4169,23.6931,3507274.8506364,0
+SYF.US,D,20190118,000000,23.7493,23.9013,23.4069,23.6309,7266940.4810702,0
+SYF.US,D,20190122,000000,23.8292,24.0453,23.6487,23.8746,14440834.552813,0
+SYF.US,D,20190123,000000,26.9401,26.9767,25.7936,26.4369,45305908.540762,0
+SYF.US,D,20190124,000000,26.7329,27.3624,26.4369,26.806,26645102.136281,0
+SYF.US,D,20190125,000000,26.9569,27.2726,26.7773,26.7872,13201839.459792,0
+SYF.US,D,20190128,000000,26.6244,27.2647,26.5711,26.9569,13066833.329108,0
+SYF.US,D,20190129,000000,26.6609,27.1838,26.58,26.6609,10519507.589591,0
+SYF.US,D,20190130,000000,26.9569,27.1739,26.7645,27.0398,7797204.5719909,0
+SYF.US,D,20190131,000000,26.9046,27.1739,26.8504,27.0131,9288039.0766991,0
+SYF.US,D,20190201,000000,27.023,27.2125,26.8138,26.8849,6980586.8446109,0
+SYF.US,D,20190204,000000,26.8947,26.9944,26.4339,26.9125,7516704.1539869,0
+SYF.US,D,20190205,000000,26.9391,27.2479,26.8138,27.1562,9503696.9832046,0
+SYF.US,D,20190206,000000,27.1483,27.4078,26.9303,27.2657,7528260.5863383,0
+SYF.US,D,20190207,000000,27.2391,27.4078,26.9865,27.2657,8685901.5173232,0
+SYF.US,D,20190208,000000,27.093,27.3752,26.9519,27.1118,6854952.9582662,0
+SYF.US,D,20190211,000000,27.1661,27.5193,27.1661,27.5015,8780328.3740157,0
+SYF.US,D,20190212,000000,27.6544,28.0619,27.5469,27.5647,8013997.6481362,0
+SYF.US,D,20190213,000000,27.6544,28.0431,27.6544,27.8636,4321547.2364569,0
+SYF.US,D,20190214,000000,28.0353,28.2356,27.8449,27.9188,8529141.6848719,0
+SYF.US,D,20190215,000000,28.1714,28.8305,28.1714,28.7526,7886853.5807528,0
+SYF.US,D,20190219,000000,28.6864,28.8403,28.5701,28.7614,5287625.2500863,0
+SYF.US,D,20190220,000000,28.7713,29.0278,28.7526,28.7871,8696082.5700306,0
+SYF.US,D,20190221,000000,28.8403,28.9666,28.6559,28.7792,5896999.5159161,0
+SYF.US,D,20190222,000000,28.8503,29.1275,28.8127,28.8681,6708006.2619335,0
+SYF.US,D,20190225,000000,29.0861,29.2528,28.8127,28.8216,9592532.1158764,0
+SYF.US,D,20190226,000000,28.714,29.1127,28.6509,28.9854,10394526.425789,0
+SYF.US,D,20190227,000000,28.9756,29.1649,28.8769,28.9942,11565372.825736,0
+SYF.US,D,20190228,000000,29.0308,29.5656,28.942,29.529,13487573.820672,0
+SYF.US,D,20190301,000000,29.6997,30.1062,29.3307,29.3939,6371408.1928351,0
+SYF.US,D,20190304,000000,29.4471,29.603,29.1205,29.3939,4701988.1922611,0
+SYF.US,D,20190305,000000,29.2834,29.4127,28.9242,29.1768,9327795.3527015,0
+SYF.US,D,20190306,000000,29.2488,29.3495,28.8681,28.8769,5464361.0275659,0
+SYF.US,D,20190307,000000,28.8503,28.9065,28.426,28.5247,7740976.1736791,0
+SYF.US,D,20190308,000000,28.2523,28.5977,28.1478,28.5611,6171091.2931766,0
+SYF.US,D,20190311,000000,28.7526,29.0406,28.6864,28.9942,8118598.4627257,0
+SYF.US,D,20190312,000000,29.0584,29.2232,28.9144,29.1679,5957842.5815228,0
+SYF.US,D,20190313,000000,29.4748,29.9365,29.3406,29.8102,8688543.8273689,0
+SYF.US,D,20190314,000000,29.7905,30.052,29.6465,29.7382,8104730.1357775,0
+SYF.US,D,20190315,000000,29.7471,30.1723,29.6652,30.1625,14803926.670471,0
+SYF.US,D,20190318,000000,30.1921,30.3844,30.0549,30.1013,5304198.726828,0
+SYF.US,D,20190319,000000,30.2907,30.3894,29.8832,29.9543,6295445.0730436,0
+SYF.US,D,20190320,000000,29.8458,29.8832,29.3218,29.384,5790522.630788,0
+SYF.US,D,20190321,000000,29.2578,30.0184,29.1768,29.8004,5436202.739232,0
+SYF.US,D,20190322,000000,29.4649,29.5932,28.6608,28.8216,7456493.5400368,0
+SYF.US,D,20190325,000000,28.7871,29.0505,28.1804,28.426,9689605.3367917,0
+SYF.US,D,20190326,000000,28.6332,28.8601,28.3786,28.7713,5532236.0636737,0
+SYF.US,D,20190327,000000,28.7792,28.9489,28.496,28.6421,5397117.4295703,0
+SYF.US,D,20190328,000000,28.6332,29.014,28.6332,28.8216,4202440.5755413,0
+SYF.US,D,20190329,000000,29.0042,29.1768,28.7822,28.8867,4912105.0519621,0
+SYF.US,D,20190401,000000,29.0584,29.6386,29.0406,29.5024,4887782.0153399,0
+SYF.US,D,20190402,000000,29.5024,29.5606,29.2922,29.3584,6042303.256904,0
+SYF.US,D,20190403,000000,29.4303,29.6129,29.1965,29.2922,7411872.2512922,0
+SYF.US,D,20190404,000000,29.4127,29.6997,29.3218,29.4303,3134881.4367433,0
+SYF.US,D,20190405,000000,29.384,29.6287,29.2272,29.2578,4090484.4698122,0
+SYF.US,D,20190408,000000,29.2922,29.4699,29.1433,29.4649,3241491.0961776,0
+SYF.US,D,20190409,000000,29.4037,29.4037,29.1205,29.2232,5155576.6417322,0
+SYF.US,D,20190410,000000,29.2232,29.5478,29.2232,29.4748,3342473.55754,0
+SYF.US,D,20190411,000000,29.5932,30.0145,29.4471,29.538,3858188.2197286,0
+SYF.US,D,20190412,000000,29.8368,30.1112,29.6553,29.8832,4586184.6722884,0
+SYF.US,D,20190415,000000,29.9631,30.2187,29.5656,29.8368,3752693.4590477,0
+SYF.US,D,20190416,000000,29.9631,30.1013,29.6741,30.0283,3567561.4804107,0
+SYF.US,D,20190417,000000,30.1437,30.2631,29.9415,30.1013,5087733.0254985,0
+SYF.US,D,20190418,000000,30.5986,30.5986,29.1679,30.1921,7475935.3472077,0
+SYF.US,D,20190422,000000,30.0007,30.4358,29.7984,30.3796,4415852.4678308,0
+SYF.US,D,20190423,000000,30.344,30.417,30.0865,30.2996,4941129.9206907,0
+SYF.US,D,20190424,000000,30.2108,30.4762,30.1013,30.3628,5598420.5078535,0
+SYF.US,D,20190425,000000,30.2543,30.643,30.1348,30.3361,4354671.8919651,0
+SYF.US,D,20190426,000000,30.3174,31.1491,30.2996,31.1491,5832668.8443,0
+SYF.US,D,20190429,000000,31.1768,31.4402,31.0505,31.159,3540383.2894355,0
+SYF.US,D,20190430,000000,31.2695,31.4688,30.9972,31.3948,4561357.9041386,0
+SYF.US,D,20190501,000000,31.459,31.5763,30.8837,30.933,4372567.0305017,0
+SYF.US,D,20190502,000000,31.0041,31.2931,30.8699,30.9242,3666908.0812386,0
+SYF.US,D,20190503,000000,31.0998,31.379,31.0051,31.2902,2876969.8810278,0
+SYF.US,D,20190506,000000,30.6962,31.3179,30.6508,31.2428,2679613.5443318,0
+SYF.US,D,20190507,000000,30.8699,31.1787,30.714,30.9784,3571263.9578163,0
+SYF.US,D,20190508,000000,30.8423,31.0701,30.6696,30.8137,3572864.3442996,0
+SYF.US,D,20190509,000000,30.6232,31.3889,30.5729,31.3415,7530445.787895,0
+SYF.US,D,20190510,000000,31.3001,31.8989,31.2428,31.8989,7357572.6278237,0
+SYF.US,D,20190513,000000,31.3691,31.5161,30.9064,30.9696,6797969.4694349,0
+SYF.US,D,20190514,000000,31.0051,31.973,30.9972,31.6809,5726220.3384128,0
+SYF.US,D,20190515,000000,31.3603,31.9364,31.233,31.7638,5575612.7199917,0
+SYF.US,D,20190516,000000,31.7638,32.1555,31.7262,32.1081,5529465.0334993,0
+SYF.US,D,20190517,000000,31.7362,32.1081,31.7164,31.8062,4356881.4185855,0
+SYF.US,D,20190520,000000,31.7874,32.118,31.7262,31.8911,4937538.9331604,0
+SYF.US,D,20190521,000000,32.1081,32.3459,32.0262,32.0262,7790067.1928804,0
+SYF.US,D,20190522,000000,32.0627,32.2738,31.9167,32.1081,4652448.1729253,0
+SYF.US,D,20190523,000000,31.8635,31.9641,31.4352,31.6612,4336554.7872222,0
+SYF.US,D,20190524,000000,31.8535,31.9167,31.5359,31.7164,3414521.3556185,0
+SYF.US,D,20190528,000000,31.4796,32.1457,31.379,31.526,4922683.4140433,0
+SYF.US,D,20190529,000000,31.4155,31.4303,31.0327,31.3179,7452040.0262891,0
+SYF.US,D,20190530,000000,31.3513,31.5803,31.0277,31.1886,8082119.9890583,0
+SYF.US,D,20190531,000000,31.0139,31.0801,30.5867,30.641,5839660.2730281,0
+SYF.US,D,20190603,000000,30.6144,30.9142,29.9997,30.34,16312184.002062,0
+SYF.US,D,20190604,000000,30.6608,30.9419,30.5147,30.9242,12988266.413955,0
+SYF.US,D,20190605,000000,31.1077,31.3977,30.6064,31.0415,10056108.03109,0
+SYF.US,D,20190606,000000,31.1964,31.3247,30.6884,31.2813,9218306.2138504,0
+SYF.US,D,20190607,000000,31.3089,31.3089,30.641,30.7781,7733286.4129135,0
+SYF.US,D,20190610,000000,31.1511,31.3179,30.3588,30.3588,12032588.378607,0
+SYF.US,D,20190611,000000,30.568,31.3928,30.5245,31.0238,9487515.7481153,0
+SYF.US,D,20190612,000000,30.9883,31.1235,30.7002,30.7871,5304098.3859402,0
+SYF.US,D,20190613,000000,30.8699,31.1698,30.8176,30.9606,4267385.4550162,0
+SYF.US,D,20190614,000000,30.9784,31.0553,30.5147,30.933,4179645.9637556,0
+SYF.US,D,20190617,000000,30.9883,31.2813,30.9064,30.9883,4330438.0472432,0
+SYF.US,D,20190618,000000,30.9419,31.6908,30.8511,31.379,4666077.3034137,0
+SYF.US,D,20190619,000000,31.3317,31.4303,30.6508,30.8324,6051934.9685892,0
+SYF.US,D,20190620,000000,31.0899,31.2527,30.8324,31.1964,4479554.7419678,0
+SYF.US,D,20190621,000000,31.1235,31.3977,30.9242,31.2616,7977908.3754883,0
+SYF.US,D,20190624,000000,31.2902,31.526,30.9064,30.9696,4906772.7952878,0
+SYF.US,D,20190625,000000,30.9064,31.1077,30.7969,30.8876,3931450.2439039,0
+SYF.US,D,20190626,000000,30.9242,31.3317,30.9192,31.1886,5258190.909452,0
+SYF.US,D,20190627,000000,31.1787,31.4254,31.1047,31.2428,6564563.3883195,0
+SYF.US,D,20190628,000000,31.4352,31.6167,31.1787,31.5891,8146760.8052369,0
+SYF.US,D,20190701,000000,31.8348,32.1269,31.6809,31.9542,7169371.6369819,0
+SYF.US,D,20190702,000000,31.9808,32.3725,31.9364,32.0627,4604561.2443777,0
+SYF.US,D,20190703,000000,32.19,32.4505,31.9364,32.3725,2900045.2445905,0
+SYF.US,D,20190705,000000,32.4545,32.556,32.259,32.4455,5683314.9802042,0
+SYF.US,D,20190708,000000,32.2452,32.5876,32.2452,32.5284,6046866.2334384,0
+SYF.US,D,20190709,000000,32.3094,32.6547,32.2552,32.5836,4444329.0090816,0
+SYF.US,D,20190710,000000,32.6084,32.9093,32.337,32.3637,3643413.1103269,0
+SYF.US,D,20190711,000000,32.4633,32.5186,32.1367,32.4732,4156561.4782941,0
+SYF.US,D,20190712,000000,32.5462,32.8185,32.3321,32.7642,4988094.523906,0
+SYF.US,D,20190715,000000,32.7642,32.7642,32.4179,32.6547,3798399.240216,0
+SYF.US,D,20190716,000000,32.7366,33.0247,32.6271,32.8284,3685161.0009206,0
+SYF.US,D,20190717,000000,32.8185,32.8382,32.3824,32.3824,3681641.9750371,0
+SYF.US,D,20190718,000000,32.3272,32.9931,32.1989,32.8816,6220371.8451661,0
+SYF.US,D,20190719,000000,32.857,32.857,31.8811,31.9364,7598407.9888143,0
+SYF.US,D,20190722,000000,32.0627,32.4732,31.9808,32.1989,5858348.003224,0
+SYF.US,D,20190723,000000,32.2738,32.9605,32.2452,32.8738,4919716.7698149,0
+SYF.US,D,20190724,000000,32.7011,33.371,32.7011,33.3384,5202775.3736858,0
+SYF.US,D,20190725,000000,33.4302,33.59,33.1569,33.2665,3867920.2723016,0
+SYF.US,D,20190726,000000,33.2565,33.5209,33.0553,33.3483,3209617.1543618,0
+SYF.US,D,20190729,000000,33.2842,33.449,33.1056,33.1204,2132433.3986889,0
+SYF.US,D,20190730,000000,32.8895,33.0198,32.7741,32.9743,2572635.9683088,0
+SYF.US,D,20190731,000000,32.9467,33.0454,32.5738,32.6913,5580190.8996908,0
+SYF.US,D,20190801,000000,32.7297,33.2339,32.2838,32.3637,4938318.3487434,0
+SYF.US,D,20190802,000000,32.1447,32.4919,31.7678,32.1447,3826918.3503283,0
+SYF.US,D,20190805,000000,31.6029,31.752,30.8423,30.933,6109953.2861725,0
+SYF.US,D,20190806,000000,31.162,31.4836,30.938,31.4194,5317699.1371875,0
+SYF.US,D,20190807,000000,30.9064,31.671,30.7317,31.5467,5672943.3811645,0
+SYF.US,D,20190808,000000,32.0973,32.3725,31.7124,32.0973,4247493.6341667,0
+SYF.US,D,20190809,000000,31.9611,32.5383,31.8881,32.3272,4036643.9819213,0
+SYF.US,D,20190812,000000,32.0608,32.0706,31.0515,31.0811,5278216.5181518,0
+SYF.US,D,20190813,000000,31.2251,32.042,31.0051,31.7934,5175805.9728407,0
+SYF.US,D,20190814,000000,31.2843,31.4194,30.0174,30.1102,7125043.2625462,0
+SYF.US,D,20190815,000000,30.117,30.4979,29.751,30.0342,6856327.3243658,0
+SYF.US,D,20190816,000000,30.3381,30.6676,30.197,30.6488,5284283.5944591,0
+SYF.US,D,20190819,000000,30.9893,31.153,30.6588,30.6775,6907823.4842417,0
+SYF.US,D,20190820,000000,30.6134,30.8373,30.1822,30.2009,3952891.7740207,0
+SYF.US,D,20190821,000000,30.5029,30.7771,30.2187,30.2917,3105543.3828194,0
+SYF.US,D,20190822,000000,30.3736,30.5127,30.0441,30.1437,3545980.0811776,0
+SYF.US,D,20190823,000000,29.899,30.1625,28.7792,28.9272,5482263.2609128,0
+SYF.US,D,20190826,000000,29.2468,29.3278,28.8561,29.1827,5367391.1881714,0
+SYF.US,D,20190827,000000,29.2202,29.384,28.6608,28.7792,5372663.6457307,0
+SYF.US,D,20190828,000000,28.6509,29.3199,28.6135,29.31,5472731.8901154,0
+SYF.US,D,20190829,000000,29.6307,29.8892,29.4561,29.5764,3603473.3828025,0
+SYF.US,D,20190830,000000,29.8053,29.824,29.1393,29.384,3844350.2991101,0
+SYF.US,D,20190903,000000,29.1177,29.3288,28.8631,29.1009,5999008.6976761,0
+SYF.US,D,20190904,000000,29.4649,29.6633,29.3741,29.6149,5749331.1760267,0
+SYF.US,D,20190905,000000,29.9158,30.9064,29.8892,30.5127,4566749.9599278,0
+SYF.US,D,20190906,000000,30.566,30.5759,30.117,30.1437,3061723.807633,0
+SYF.US,D,20190909,000000,30.4486,31.3583,30.4298,30.9064,6124387.1708518,0
+SYF.US,D,20190910,000000,30.8798,31.0909,30.5374,30.9893,3959141.2883058,0
+SYF.US,D,20190911,000000,31.1175,31.1452,30.6212,31.1087,3517174.1380224,0
+SYF.US,D,20190912,000000,31.0711,31.3031,30.6312,31.0337,5173061.2948187,0
+SYF.US,D,20190913,000000,31.3031,31.448,31.0149,31.3345,4007883.6482605,0
+SYF.US,D,20190916,000000,31.0425,31.153,30.7041,31.0711,2621940.845362,0
+SYF.US,D,20190917,000000,31.0515,31.1984,30.6676,31.1353,2865726.6338718,0
+SYF.US,D,20190918,000000,31.0248,31.3543,30.8225,31.2448,3242033.3423894,0
+SYF.US,D,20190919,000000,31.2251,31.6335,31.1175,31.2064,3703889.2728893,0
+SYF.US,D,20190920,000000,31.2251,31.4836,30.9981,31.0425,9016799.4131588,0
+SYF.US,D,20190923,000000,30.7861,31.4096,30.639,31.2843,5475948.8797911,0
+SYF.US,D,20190924,000000,31.4194,31.5201,30.7041,30.8699,6765812.7487536,0
+SYF.US,D,20190925,000000,30.8127,31.0909,30.5473,31.0337,3815322.3897485,0
+SYF.US,D,20190926,000000,30.7397,31.1353,30.7397,30.861,3626797.0647238,0
+SYF.US,D,20190927,000000,31.1007,31.1984,30.5611,30.8225,4375063.3901651,0
+SYF.US,D,20190930,000000,30.9064,31.3819,30.8926,31.2547,5120427.9382144,0
+SYF.US,D,20191001,000000,31.4668,31.5753,30.3874,30.3924,5636342.2686343,0
+SYF.US,D,20191002,000000,30.2266,30.2829,29.4649,29.4935,5665288.0809059,0
+SYF.US,D,20191003,000000,29.3653,29.6218,28.9361,29.5676,5045714.518571,0
+SYF.US,D,20191004,000000,29.605,29.9385,29.5222,29.9247,3510016.4880254,0
+SYF.US,D,20191007,000000,29.9869,30.121,29.5863,29.7225,3609066.1203672,0
+SYF.US,D,20191008,000000,29.3485,29.3791,28.7881,28.7881,5281500.4017528,0
+SYF.US,D,20191009,000000,29.0446,29.5952,28.9627,29.4748,4768522.3092317,0
+SYF.US,D,20191010,000000,29.5399,30.1921,29.4471,29.7886,4959977.7908893,0
+SYF.US,D,20191011,000000,30.2355,30.8225,30.2275,30.2917,5601127.6847356,0
+SYF.US,D,20191014,000000,30.1822,30.5571,30.1102,30.3648,5234624.9904378,0
+SYF.US,D,20191015,000000,30.4663,31.0811,30.35,30.8876,5601109.4409378,0
+SYF.US,D,20191016,000000,30.9064,31.153,30.6262,30.7041,5417235.2708035,0
+SYF.US,D,20191017,000000,30.8057,31.3395,30.7861,31.153,6751329.2004024,0
+SYF.US,D,20191018,000000,31.7934,32.0332,31.0811,31.4382,7730781.9448955,0
+SYF.US,D,20191021,000000,31.7766,32.1979,31.6858,32.1447,6739187.9529778,0
+SYF.US,D,20191022,000000,32.1723,32.3094,31.8969,32.0608,4653661.3854779,0
+SYF.US,D,20191023,000000,31.9868,32.337,31.7884,32.1723,5747536.1890337,0
+SYF.US,D,20191024,000000,32.1545,32.2344,31.7678,32.0973,5410640.1379049,0
+SYF.US,D,20191025,000000,32.0904,32.4643,31.9236,32.3548,5061853.1847988,0
+SYF.US,D,20191028,000000,32.5472,32.9872,32.5018,32.7119,5884151.8280996,0
+SYF.US,D,20191029,000000,32.6478,33.0237,32.6478,32.8126,5429988.6989982,0
+SYF.US,D,20191030,000000,32.8214,32.8688,32.4465,32.6291,4180623.0204813,0
+SYF.US,D,20191031,000000,32.5018,32.6931,32.0904,32.4268,5515810.564403,0
+SYF.US,D,20191101,000000,32.7237,33.0444,32.635,32.9725,3697476.5779685,0
+SYF.US,D,20191104,000000,33.2112,33.4243,33.1106,33.3966,4496713.0337828,0
+SYF.US,D,20191105,000000,33.443,33.7094,33.3513,33.4697,7824073.6319481,0
+SYF.US,D,20191106,000000,33.5249,34.0025,33.4292,33.9689,5357498.9955956,0
+SYF.US,D,20191107,000000,34.1722,34.4356,34.0508,34.0972,5240527.872565,0
+SYF.US,D,20191108,000000,34.0429,34.1159,33.59,34.0785,4350027.831885,0
+SYF.US,D,20191111,000000,33.8663,34.18,33.7845,34.0341,3354686.7666115,0
+SYF.US,D,20191112,000000,33.9778,34.1159,33.8131,34.0341,3960400.1103527,0
+SYF.US,D,20191113,000000,33.7272,34.0508,33.6562,33.7272,3050089.332369,0
+SYF.US,D,20191114,000000,33.5427,34.0202,33.5338,33.8831,3367997.6441829,0
+SYF.US,D,20191115,000000,34.1347,34.3567,34.0607,34.18,4968634.4729374,0
+SYF.US,D,20191118,000000,34.0607,34.2629,33.8495,34.2373,4780707.1390623,0
+SYF.US,D,20191119,000000,34.3073,34.3567,33.9778,34.0607,3546032.7854823,0
+SYF.US,D,20191120,000000,33.893,34.0695,33.6315,33.7272,4221113.1025723,0
+SYF.US,D,20191121,000000,33.7755,34.0251,33.5101,33.9216,3581626.4349571,0
+SYF.US,D,20191122,000000,34.0153,34.2422,33.8407,34.0429,3329773.8471943,0
+SYF.US,D,20191125,000000,34.1248,34.5214,34.0607,34.4396,6110208.6993414,0
+SYF.US,D,20191126,000000,34.4396,34.6793,34.1524,34.4948,5318607.2728994,0
+SYF.US,D,20191127,000000,34.485,34.5767,34.2462,34.485,3312835.494497,0
+SYF.US,D,20191129,000000,34.4396,34.6665,34.3833,34.5126,1725987.9362336,0
+SYF.US,D,20191202,000000,34.6892,34.6892,34.2176,34.2649,4408284.3323838,0
+SYF.US,D,20191203,000000,33.893,34.0508,33.3592,33.9689,5410861.0905669,0
+SYF.US,D,20191204,000000,33.9778,34.7108,33.9778,34.5767,6656018.5330619,0
+SYF.US,D,20191205,000000,34.3744,34.697,34.2738,34.5865,5219485.6789108,0
+SYF.US,D,20191206,000000,34.9822,35.1213,34.8184,34.8371,4778402.3392756,0
+SYF.US,D,20191209,000000,34.8371,34.9091,34.6418,34.6517,4598359.3666757,0
+SYF.US,D,20191210,000000,34.5491,34.7246,34.4306,34.5214,4821487.094829,0
+SYF.US,D,20191211,000000,34.4582,34.6329,34.1386,34.2649,4771681.5268812,0
+SYF.US,D,20191212,000000,34.1347,34.8815,34.0607,34.77,5790360.4636966,0
+SYF.US,D,20191213,000000,34.697,35.2229,34.5214,34.77,4841690.0737852,0
+SYF.US,D,20191216,000000,34.9634,35.1587,34.2915,34.2995,7000372.2433067,0
+SYF.US,D,20191217,000000,34.3882,34.3882,34.0054,34.0508,8886090.7103973,0
+SYF.US,D,20191218,000000,34.1347,34.1998,33.8742,33.9412,7177431.3414248,0
+SYF.US,D,20191219,000000,33.959,34.0153,33.443,33.6196,7067121.2316734,0
+SYF.US,D,20191220,000000,33.7755,34.1426,33.6868,33.893,15676559.951855,0
+SYF.US,D,20191223,000000,33.9216,33.9314,33.448,33.5171,3257506.1099981,0
+SYF.US,D,20191224,000000,33.5171,33.6286,33.4608,33.5081,1230327.261986,0
+SYF.US,D,20191226,000000,33.5802,33.664,33.3818,33.4519,2874223.1759172,0
+SYF.US,D,20191227,000000,33.4983,33.6286,33.4292,33.4795,3178390.8673673,0
+SYF.US,D,20191230,000000,33.5999,33.6048,33.2161,33.2585,2783637.6522024,0
+SYF.US,D,20191231,000000,33.2299,33.4154,33.0908,33.2201,2880762.563878,0
+SYF.US,D,20200102,000000,33.3414,33.4342,33.2397,33.4066,3867579.7214095,0
+SYF.US,D,20200103,000000,32.9063,33.1895,32.7968,32.9261,4329207.6044372,0
+SYF.US,D,20200106,000000,32.6024,32.9162,32.484,32.9162,5577863.8019292,0
+SYF.US,D,20200107,000000,32.7593,32.8294,32.4367,32.4545,3400196.9337257,0
+SYF.US,D,20200108,000000,32.4919,32.8915,32.4741,32.7051,5134327.6850365,0
+SYF.US,D,20200109,000000,32.8866,33.073,32.5758,32.6863,4277597.9275974,0
+SYF.US,D,20200110,000000,32.6774,32.9162,32.484,32.7237,5292553.1025764,0
+SYF.US,D,20200113,000000,32.779,32.8194,32.4643,32.6685,4230367.7757699,0
+SYF.US,D,20200114,000000,32.63,32.9211,32.5758,32.6587,7593110.1926469,0
+SYF.US,D,20200115,000000,32.5383,32.7051,32.336,32.4741,5697689.0657686,0
+SYF.US,D,20200116,000000,32.6587,32.853,32.5758,32.7327,6365447.5386817,0
+SYF.US,D,20200117,000000,32.8342,33.1855,32.7415,32.9911,6175859.0056639,0
+SYF.US,D,20200121,000000,32.8146,33.2201,32.7593,32.9547,6344551.2954097,0
+SYF.US,D,20200122,000000,33.2773,33.6098,33.0642,33.5999,6181779.1180446,0
+SYF.US,D,20200123,000000,33.5338,33.5555,33.0592,33.3966,8991267.2181612,0
+SYF.US,D,20200124,000000,31.4599,31.8279,29.9217,30.1042,17100678.915158,0
+SYF.US,D,20200127,000000,29.5962,29.7619,29.2449,29.7057,8750807.882114,0
+SYF.US,D,20200128,000000,29.901,30.3558,29.7816,30.048,7015548.0424293,0
+SYF.US,D,20200129,000000,30.0944,30.3658,29.9631,30.1142,5044831.7214671,0
+SYF.US,D,20200130,000000,29.826,30.6933,29.826,30.5541,6911490.487596,0
+SYF.US,D,20200131,000000,30.3786,30.4535,29.7106,29.901,7280750.0224478,0
+SYF.US,D,20200203,000000,30.12,30.3696,29.7293,29.9089,7861740.9931043,0
+SYF.US,D,20200204,000000,30.351,30.638,30.0846,30.12,6510013.4194037,0
+SYF.US,D,20200205,000000,30.5097,30.933,30.4259,30.8413,6882043.9844298,0
+SYF.US,D,20200206,000000,30.9991,31.2596,30.7199,30.8215,5899042.8212679,0
+SYF.US,D,20200207,000000,30.6272,30.8876,30.419,30.8215,6949466.9797703,0
+SYF.US,D,20200210,000000,30.6923,30.9616,30.6923,30.8975,8570887.5483769,0
+SYF.US,D,20200211,000000,31.0445,31.1698,30.9064,30.9518,10377788.754868,0
+SYF.US,D,20200212,000000,31.1284,31.5014,30.9429,31.1846,7698495.490541,0
+SYF.US,D,20200213,000000,31.0939,31.4638,31.0643,31.4066,4538406.1929831,0
+SYF.US,D,20200214,000000,31.3603,31.5645,31.1748,31.3415,6047136.8497722,0
+SYF.US,D,20200218,000000,31.2024,31.529,30.8117,30.8975,5998074.2098118,0
+SYF.US,D,20200219,000000,30.9429,31.0741,30.6508,30.9903,6553984.0126939,0
+SYF.US,D,20200220,000000,30.8689,31.4688,30.8314,31.2399,5240155.901799,0
+SYF.US,D,20200221,000000,31.1195,31.1698,30.6746,30.9518,5242295.4938613,0
+SYF.US,D,20200224,000000,29.8852,30.2463,29.829,29.9493,9126861.2045512,0
+SYF.US,D,20200225,000000,29.9119,29.9493,28.4082,28.5671,10618137.614583,0
+SYF.US,D,20200226,000000,28.7881,29.1699,28.4082,28.4082,10381319.943283,0
+SYF.US,D,20200227,000000,27.7294,28.5937,27.2923,27.5627,11731751.193796,0
+SYF.US,D,20200228,000000,26.6333,27.1078,26.066,27.025,18818400.383908,0
+SYF.US,D,20200302,000000,27.2193,28.2326,27.0714,28.2228,11429867.017702,0
+SYF.US,D,20200303,000000,28.0639,28.4812,26.6609,26.8108,10297135.965501,0
+SYF.US,D,20200304,000000,27.2746,28.1201,27.0161,27.9909,9275541.0616734,0
+SYF.US,D,20200305,000000,26.9677,27.7393,26.9135,27.1729,11638555.793454,0
+SYF.US,D,20200306,000000,26.0955,26.8108,25.7739,26.2346,11590457.034143,0
+SYF.US,D,20200309,000000,24.2289,24.4054,22.9284,23.2353,11712951.973726,0
+SYF.US,D,20200310,000000,24.2673,24.5337,22.8288,24.3956,12292559.456383,0
+SYF.US,D,20200311,000000,23.6823,24.0059,22.4638,22.743,16035029.293863,0
+SYF.US,D,20200312,000000,20.9513,22.2684,20.1067,20.1245,15854535.294039,0
+SYF.US,D,20200313,000000,21.7415,22.4372,20.6345,22.4085,14318112.579305,0
+SYF.US,D,20200316,000000,18.1087,18.5843,16.4837,16.5765,17436243.16905,0
+SYF.US,D,20200317,000000,17.1043,17.5138,14.9525,16.2154,19759335.40356,0
+SYF.US,D,20200318,000000,14.9969,15.4073,11.2832,12.9358,14624076.271292,0
+SYF.US,D,20200319,000000,12.6566,14.2845,11.4312,13.5583,16571773.987173,0
+SYF.US,D,20200320,000000,13.9017,14.1158,12.3142,12.4543,13902770.224797,0
+SYF.US,D,20200323,000000,12.332,12.4809,11.3759,11.8879,16062532.832565,0
+SYF.US,D,20200324,000000,12.8914,14.1622,12.7049,13.6896,13339864.939009,0
+SYF.US,D,20200325,000000,14.6644,16.0792,14.0319,15.4715,14343122.798976,0
+SYF.US,D,20200326,000000,15.9263,18.4432,15.7872,17.6717,20436227.937896,0
+SYF.US,D,20200327,000000,16.6426,16.8823,15.6471,15.879,12729142.659232,0
+SYF.US,D,20200330,000000,15.7319,15.7872,14.914,15.575,7821778.9676047,0
+SYF.US,D,20200331,000000,15.4902,15.6372,14.8222,14.9426,11573440.638534,0
+SYF.US,D,20200401,000000,13.9017,14.1158,12.9644,13.4765,13820336.638058,0
+SYF.US,D,20200402,000000,13.3087,14.0507,12.7315,13.29,10520571.811128,0
+SYF.US,D,20200403,000000,13.0384,13.2427,12.0538,12.3064,13007881.537205,0
+SYF.US,D,20200406,000000,13.2999,14.5509,13.1578,14.3841,12446027.296879,0
+SYF.US,D,20200407,000000,15.7872,16.8902,14.8222,14.9722,16080840.48364,0
+SYF.US,D,20200408,000000,15.3797,15.8168,14.9574,15.6204,10654717.442683,0
+SYF.US,D,20200409,000000,16.5667,17.57,16.1009,16.3644,14659761.139755,0
+SYF.US,D,20200413,000000,16.5499,16.7334,14.984,15.063,12855911.715216,0
+SYF.US,D,20200414,000000,15.286,15.7694,14.4888,14.765,11518348.423406,0
+SYF.US,D,20200415,000000,13.8761,14.1987,13.5209,13.8849,9005446.7032161,0
+SYF.US,D,20200416,000000,13.7903,13.9294,13.0187,13.1578,10589255.655604,0
+SYF.US,D,20200417,000000,14.0507,14.5795,13.9194,14.5066,12540908.221427,0
+SYF.US,D,20200420,000000,14.0605,14.8449,13.7261,14.4798,11573147.724225,0
+SYF.US,D,20200421,000000,13.9294,14.8449,13.4765,14.0891,11768591.502786,0
+SYF.US,D,20200422,000000,14.5154,15.0156,14.1622,14.9051,10736096.943328,0
+SYF.US,D,20200423,000000,14.914,15.4902,14.8953,14.9525,9743068.7861952,0
+SYF.US,D,20200424,000000,15.0896,15.802,15.0344,15.7595,13163492.010396,0
+SYF.US,D,20200427,000000,15.945,16.5113,15.8523,16.3644,12448307.771602,0
+SYF.US,D,20200428,000000,17.3194,17.8571,17.0767,17.4023,11291821.267599,0
+SYF.US,D,20200429,000000,18.5557,19.8551,18.4432,19.5483,15974942.332319,0
+SYF.US,D,20200430,000000,18.9266,19.419,18.0358,18.3781,11300989.789529,0
+SYF.US,D,20200501,000000,17.5138,17.6174,16.9514,17.3835,8751439.3202261,0
+SYF.US,D,20200504,000000,16.8587,17.4299,16.4995,17.3076,8279474.2986657,0
+SYF.US,D,20200505,000000,17.7486,18.1709,16.8587,16.9021,8412003.3270282,0
+SYF.US,D,20200506,000000,17.0905,17.2977,16.2104,16.2469,6730614.3815641,0
+SYF.US,D,20200507,000000,16.5094,17.2424,16.4344,16.8922,8722781.3545418,0
+SYF.US,D,20200508,000000,17.3549,17.5424,17.1862,17.4872,5226045.3377581,0
+SYF.US,D,20200511,000000,17.0727,17.1191,16.467,16.6514,6658133.8000604,0
+SYF.US,D,20200512,000000,16.6781,17.0175,15.9273,15.946,6205308.5494632,0
+SYF.US,D,20200513,000000,15.7102,15.7685,14.7906,14.9031,14965659.964906,0
+SYF.US,D,20200514,000000,14.4631,16.1334,14.246,16.0329,12648363.176826,0
+SYF.US,D,20200515,000000,15.7685,16.0861,15.4527,15.5316,6409460.7008335,0
+SYF.US,D,20200518,000000,16.5745,17.0076,16.4897,16.8675,8294036.9034739,0
+SYF.US,D,20200519,000000,16.7166,17.1359,16.1818,16.5567,8708134.6255549,0
+SYF.US,D,20200520,000000,16.9602,17.3026,16.8843,17.0076,8904615.2599574,0
+SYF.US,D,20200521,000000,16.979,17.2424,16.763,17.0274,5040812.004689,0
+SYF.US,D,20200522,000000,16.979,17.0461,16.4758,16.763,4814381.1355925,0
+SYF.US,D,20200526,000000,17.8433,18.5438,17.7486,18.2932,7375069.4434421,0
+SYF.US,D,20200527,000000,19.6746,20.0977,18.9365,20.0494,15772230.427429,0
+SYF.US,D,20200528,000000,20.6701,20.9789,19.7308,19.9458,10771640.92913,0
+SYF.US,D,20200529,000000,19.2987,19.8333,18.9987,19.1309,9836343.2429942,0
+SYF.US,D,20200601,000000,19.2236,19.9844,18.9592,19.8147,6124339.5342688,0
+SYF.US,D,20200602,000000,20.2093,21.0252,20.1905,20.7253,12184580.498571,0
+SYF.US,D,20200603,000000,21.4959,22.6335,21.3646,22.2477,11724768.886967,0
+SYF.US,D,20200604,000000,21.9941,22.9906,21.5442,22.8475,9090811.4601318,0
+SYF.US,D,20200605,000000,25.1218,25.8252,23.8105,23.9664,14465465.70691,0
+SYF.US,D,20200608,000000,25.2707,25.3565,24.5327,25.2332,11807646.406119,0
+SYF.US,D,20200609,000000,24.1993,24.5712,23.8154,24.2861,7087665.7750659,0
+SYF.US,D,20200610,000000,24.0315,24.144,22.6788,22.8851,8581703.0798294,0
+SYF.US,D,20200611,000000,20.8092,21.8994,20.6503,20.7992,9666037.3906889,0
+SYF.US,D,20200612,000000,22.3315,22.369,21.0351,22.3227,10095232.86898,0
+SYF.US,D,20200615,000000,21.3272,23.1495,21.1594,22.9038,9685352.5048196,0
+SYF.US,D,20200616,000000,24.3798,24.4252,22.8475,23.628,10595460.57394,0
+SYF.US,D,20200617,000000,23.7207,23.9377,23.1583,23.2432,12731828.551683,0
+SYF.US,D,20200618,000000,22.6976,23.2906,22.5565,22.7736,9656423.9228016,0
+SYF.US,D,20200619,000000,23.3645,23.3931,21.9428,22.3227,15784361.539411,0
+SYF.US,D,20200622,000000,22.0977,22.6285,21.7691,22.3404,12112974.605816,0
+SYF.US,D,20200623,000000,22.6877,23.0172,22.3276,22.4628,11619650.151229,0
+SYF.US,D,20200624,000000,21.8343,21.928,20.7253,20.745,8937303.0778632,0
+SYF.US,D,20200625,000000,20.5763,21.4209,20.3691,21.3646,8172151.1040294,0
+SYF.US,D,20200626,000000,20.8674,20.9523,19.9458,20.0879,12582681.450629,0
+SYF.US,D,20200629,000000,20.4165,20.818,20.0258,20.6138,5657551.6971015,0
+SYF.US,D,20200630,000000,20.4451,20.9325,20.3227,20.8092,4964298.530331,0
+SYF.US,D,20200701,000000,20.9423,21.2896,20.0977,20.2941,6376490.1040621,0
+SYF.US,D,20200702,000000,20.9887,21.4347,20.4727,20.528,7679569.5774298,0
+SYF.US,D,20200706,000000,21.113,21.4771,20.9523,21.413,5281886.5621393,0
+SYF.US,D,20200707,000000,21.2057,21.2896,20.4352,20.4638,4987900.9369407,0
+SYF.US,D,20200708,000000,20.4352,20.9789,20.304,20.9611,5516933.5715109,0
+SYF.US,D,20200709,000000,20.9147,20.9325,19.7594,20.0396,5631291.7772813,0
+SYF.US,D,20200710,000000,20.0879,21.2057,19.9844,21.1861,5201301.6802426,0
+SYF.US,D,20200713,000000,21.5343,21.7968,20.9147,21.3084,7855598.9145173,0
+SYF.US,D,20200714,000000,21.1959,21.559,20.7992,21.0844,7397743.4434536,0
+SYF.US,D,20200715,000000,21.3646,22.3227,21.3548,22.2013,7512244.5589733,0
+SYF.US,D,20200716,000000,21.9941,22.6611,21.8343,22.3039,4835801.3812786,0
+SYF.US,D,20200717,000000,22.2555,22.3789,21.6094,21.7968,6780675.3626809,0
+SYF.US,D,20200720,000000,21.7415,21.858,21.0075,21.0164,7285830.9201303,0
+SYF.US,D,20200721,000000,20.7075,21.7968,20.3503,21.262,8961090.9630837,0
+SYF.US,D,20200722,000000,20.8871,21.7415,20.7934,21.5245,5060192.9992005,0
+SYF.US,D,20200723,000000,21.3172,22.0681,21.2709,21.9665,7861315.3044893,0
+SYF.US,D,20200724,000000,22.0681,22.3888,21.7691,22.1253,7771800.0835779,0
+SYF.US,D,20200727,000000,21.9763,22.3601,21.4859,22.2951,6002570.2924211,0
+SYF.US,D,20200728,000000,22.078,22.3503,21.6094,21.6734,5148202.0932505,0
+SYF.US,D,20200729,000000,21.6734,22.3601,21.5708,22.3315,4339988.6753827,0
+SYF.US,D,20200730,000000,21.7968,21.8954,21.337,21.7593,4892626.7571957,0
+SYF.US,D,20200731,000000,21.8067,21.8067,20.7598,20.9808,6624978.7382226,0
+SYF.US,D,20200803,000000,21.1417,21.7968,20.8969,21.5422,6367692.5393534,0
+SYF.US,D,20200804,000000,21.5027,21.7869,21.3794,21.4741,4438263.959863,0
+SYF.US,D,20200805,000000,21.7415,22.1766,21.5127,22.1194,5974668.4308004,0
+SYF.US,D,20200806,000000,21.8728,22.1292,21.7021,21.8914,4547469.306304,0
+SYF.US,D,20200807,000000,21.6725,22.4598,21.3794,22.4598,5365254.6367421,0
+SYF.US,D,20200810,000000,22.4983,23.7019,22.4795,23.3142,8151475.8134194,0
+SYF.US,D,20200811,000000,24.2239,24.7685,23.7306,23.7976,5814033.8184088,0
+SYF.US,D,20200812,000000,24.3186,24.3758,22.8229,23.4573,5712458.4336184,0
+SYF.US,D,20200813,000000,23.1337,23.4849,22.9255,23.4198,4703987.9152069,0
+SYF.US,D,20200814,000000,23.1337,23.9299,22.9206,23.6369,4071420.7146732,0
+SYF.US,D,20200817,000000,23.5116,23.5895,22.964,23.0863,5234138.4891636,0
+SYF.US,D,20200818,000000,23.1711,23.2768,22.6463,22.735,5247533.4909136,0
+SYF.US,D,20200819,000000,22.8761,23.258,22.6601,22.8584,4901338.1706371,0
+SYF.US,D,20200820,000000,22.4795,22.8683,22.4332,22.6966,4674287.012416,0
+SYF.US,D,20200821,000000,22.6601,23.0152,22.5841,22.668,2388030.0191745,0
+SYF.US,D,20200824,000000,22.8485,23.9487,22.6868,23.9387,5651404.5507929,0
+SYF.US,D,20200825,000000,24.2624,24.3857,23.4277,23.6092,4172169.0472975,0
+SYF.US,D,20200826,000000,23.4938,23.7109,23.0705,23.181,3177342.8625392,0
+SYF.US,D,20200827,000000,23.258,24.4094,23.2244,24.2535,5893616.3049717,0
+SYF.US,D,20200828,000000,24.4124,24.584,24.1094,24.4419,3312762.5193059,0
+SYF.US,D,20200831,000000,24.4321,24.4321,23.5214,23.5214,6070805.1367628,0
+SYF.US,D,20200901,000000,23.3705,23.8835,23.1239,23.5698,3832581.0224514,0
+SYF.US,D,20200902,000000,23.5796,23.7109,23.2382,23.5312,7319072.1332355,0
+SYF.US,D,20200903,000000,23.7592,24.5357,23.3221,23.8164,8046937.8385779,0
+SYF.US,D,20200904,000000,24.3186,25.1158,24.064,24.8119,7613282.7652734,0
+SYF.US,D,20200908,000000,24.2821,24.7439,23.997,24.2041,5652260.9957444,0
+SYF.US,D,20200909,000000,24.4617,24.5149,23.8372,24.2723,3246179.7522078,0
+SYF.US,D,20200910,000000,24.4518,25.2086,24.0019,24.0838,5998436.0451345,0
+SYF.US,D,20200911,000000,24.1677,24.5101,23.9585,24.4518,3512580.7551583,0
+SYF.US,D,20200914,000000,24.661,25.9594,24.661,25.5598,5880945.9874113,0
+SYF.US,D,20200915,000000,25.6565,25.7314,25.0961,25.1158,5235770.2955209,0
+SYF.US,D,20200916,000000,25.2677,26.4655,24.7784,26.1587,7665204.6137642,0
+SYF.US,D,20200917,000000,25.6742,26.2909,25.4957,26.2061,5214810.1989567,0
+SYF.US,D,20200918,000000,26.0255,26.3244,25.6585,25.8173,5600662.4678922,0
+SYF.US,D,20200921,000000,24.7439,25.1158,24.3324,24.5554,6795176.1412855,0
+SYF.US,D,20200922,000000,24.5653,24.9066,23.8164,24.2821,5613388.5303902,0
+SYF.US,D,20200923,000000,24.3946,24.9166,23.6753,23.7976,6198246.1726324,0
+SYF.US,D,20200924,000000,23.5895,24.1331,22.9442,23.4849,5251049.4761642,0
+SYF.US,D,20200925,000000,23.2955,23.9585,23.2482,23.8362,3632031.0075989,0
+SYF.US,D,20200928,000000,24.5101,24.8968,24.3186,24.4518,3503902.7886795,0
+SYF.US,D,20200929,000000,24.5001,24.6226,23.9635,24.2239,3562257.6029774,0
+SYF.US,D,20200930,000000,24.3472,25.2332,24.2239,24.8119,6821718.8399713,0
+SYF.US,D,20201001,000000,25.0763,25.3151,24.7557,25.2677,5336708.1609332,0
+SYF.US,D,20201002,000000,24.7735,26.1685,24.5357,26.0354,3794247.762676,0
+SYF.US,D,20201005,000000,26.4339,27.0033,26.3876,26.9075,4463696.8275169,0
+SYF.US,D,20201006,000000,27.3536,27.5232,25.7601,26.0719,6083897.0887609,0
+SYF.US,D,20201007,000000,26.4991,27.2203,26.4419,26.8306,4146020.6173526,0
+SYF.US,D,20201008,000000,27.0862,27.6811,26.9174,27.6366,3444441.1839827,0
+SYF.US,D,20201009,000000,27.7215,27.9593,27.1729,27.3436,6957021.939141,0
+SYF.US,D,20201012,000000,27.6663,27.6663,27.2588,27.3732,4255610.0970915,0
+SYF.US,D,20201013,000000,27.1246,27.4009,26.8346,27.0595,3355762.1371363,0
+SYF.US,D,20201014,000000,27.1828,27.538,27.0496,27.1828,2981836.2442294,0
+SYF.US,D,20201015,000000,26.8404,27.6278,26.6599,27.5903,2705771.0961754,0
+SYF.US,D,20201016,000000,27.7896,28.3155,27.6959,27.8557,3856724.6617286,0
+SYF.US,D,20201019,000000,28.0737,28.43,27.5281,27.5716,5753854.6243327,0
+SYF.US,D,20201020,000000,26.6047,26.9351,26.0068,26.1775,12190500.610951,0
+SYF.US,D,20201021,000000,26.0916,26.2159,25.4128,25.466,7091714.8846295,0
+SYF.US,D,20201022,000000,25.8361,26.6047,25.618,26.509,5287995.1937636,0
+SYF.US,D,20201023,000000,26.7645,26.9539,25.7512,26.3096,7753852.2407366,0
+SYF.US,D,20201026,000000,25.8539,25.8735,25.0013,25.4957,5554912.0907737,0
+SYF.US,D,20201027,000000,25.4957,25.5953,24.8603,24.8692,3869735.530181,0
+SYF.US,D,20201028,000000,24.074,24.4863,23.5846,23.8648,6415748.7298027,0
+SYF.US,D,20201029,000000,23.779,24.2772,23.475,24.1381,4557430.4198937,0
+SYF.US,D,20201030,000000,23.9181,24.2447,23.4031,23.9279,4909459.7012835,0
+SYF.US,D,20201102,000000,24.3966,25.0339,24.2447,24.8277,3714690.6147212,0
+SYF.US,D,20201103,000000,25.5727,25.7739,25.2628,25.4976,4166977.6732839,0
+SYF.US,D,20201104,000000,24.808,26.1193,24.0818,25.3635,7015756.8325595,0
+SYF.US,D,20201105,000000,25.688,26.4517,25.6595,26.281,4426395.3558608,0
+SYF.US,D,20201106,000000,26.3294,26.5544,25.4878,25.6309,3250175.1439223,0
+SYF.US,D,20201109,000000,28.6806,29.6465,28.4526,28.5483,11770771.636621,0
+SYF.US,D,20201110,000000,28.5681,29.0358,28.2799,28.3185,5951804.8980009,0
+SYF.US,D,20201111,000000,28.4428,28.5039,27.3042,28.1172,5906907.925201,0
+SYF.US,D,20201112,000000,27.6584,28.5237,27.4473,27.8399,4417947.4639428,0
+SYF.US,D,20201113,000000,28.2228,28.9213,28.0599,28.7102,4205192.3483735,0
+SYF.US,D,20201116,000000,29.6465,30.1447,29.2468,29.753,6278423.609712,0
+SYF.US,D,20201117,000000,29.2173,29.4185,28.2652,29.237,4093223.0665684,0
+SYF.US,D,20201118,000000,29.2834,29.9918,28.7694,28.7694,4729132.9362737,0
+SYF.US,D,20201119,000000,28.499,28.8541,28.1942,28.7398,3271772.7598645,0
+SYF.US,D,20201120,000000,28.4802,28.5681,28.0412,28.1656,4230425.5477963,0
+SYF.US,D,20201123,000000,28.7694,29.5528,28.5385,29.2922,3551226.1865845,0
+SYF.US,D,20201124,000000,30.126,30.5946,29.8004,30.5749,5756606.3971648,0
+SYF.US,D,20201125,000000,30.2217,30.2217,29.6415,30.0115,3318000.5163583,0
+SYF.US,D,20201127,000000,29.8388,29.9493,29.5132,29.7343,1412703.4136134,0
+SYF.US,D,20201130,000000,30.2217,30.5187,29.1077,29.1403,7033385.4089395,0
+SYF.US,D,20201201,000000,29.8872,30.642,29.7343,30.0974,4992818.6539876,0
+SYF.US,D,20201202,000000,30.0303,31.0485,29.6761,30.9202,4643415.4659341,0
+SYF.US,D,20201203,000000,30.7861,31.304,30.6518,30.939,3313351.3885565,0
+SYF.US,D,20201204,000000,31.3297,31.5981,30.7761,31.5319,4315452.794453,0
+SYF.US,D,20201207,000000,31.3968,31.5122,30.9202,31.1481,4789476.3245299,0
+SYF.US,D,20201208,000000,30.6716,31.1027,30.4821,30.9774,4011975.3266856,0
+SYF.US,D,20201209,000000,31.1304,31.4165,30.6518,30.939,5206851.848946,0
+SYF.US,D,20201210,000000,30.8916,31.6602,30.4989,31.5408,4957539.2032523,0
+SYF.US,D,20201211,000000,31.1866,31.2744,30.6124,30.862,5024432.1149127,0
+SYF.US,D,20201214,000000,31.3207,31.3494,30.2601,30.5187,3177760.4427995,0
+SYF.US,D,20201215,000000,30.939,31.3297,30.3174,31.304,4574640.402469,0
+SYF.US,D,20201216,000000,31.4846,31.6562,30.8768,31.522,3224591.2581644,0
+SYF.US,D,20201217,000000,31.6464,31.8763,31.378,31.8467,3185953.9350928,0
+SYF.US,D,20201218,000000,31.7618,31.7983,30.7663,30.939,9383288.9313803,0
+SYF.US,D,20201221,000000,31.2744,32.4061,30.9014,31.9246,6947821.9973367,0
+SYF.US,D,20201222,000000,32.048,32.4545,31.7884,31.8082,3830472.8502631,0
+SYF.US,D,20201223,000000,32.1347,32.8984,32.0726,32.6409,3112102.0281224,0
+SYF.US,D,20201224,000000,32.708,32.708,32.1447,32.4791,882962.31156256,0
+SYF.US,D,20201228,000000,32.6793,33.0149,32.4692,32.4692,1990000.0152188,0
+SYF.US,D,20201229,000000,32.5836,32.7179,31.9898,32.4495,2318157.2872095,0
+SYF.US,D,20201230,000000,32.5166,33.1392,32.4495,32.7948,2736942.6517765,0
+SYF.US,D,20201231,000000,32.7179,33.2625,32.6113,33.1964,2438019.0386446,0
+SYF.US,D,20210104,000000,33.4727,33.5121,32.5836,32.6508,6490755.063755,0
+SYF.US,D,20210105,000000,32.7553,33.4539,32.7031,33.2527,5389304.0163976,0
+SYF.US,D,20210106,000000,33.9896,35.7202,33.6276,35.2712,10665327.224639,0
+SYF.US,D,20210107,000000,35.6639,35.7972,34.8026,35.1075,8736787.5235177,0
+SYF.US,D,20210108,000000,35.2417,35.3581,34.4672,34.9842,4825490.5948981,0
+SYF.US,D,20210111,000000,34.4109,34.9358,34.0469,34.7069,4915870.3691157,0
+SYF.US,D,20210112,000000,34.8411,35.4331,34.6309,34.9644,3950235.2743546,0
+SYF.US,D,20210113,000000,35.071,36.3043,35.0138,35.7784,8341567.0644206,0
+SYF.US,D,20210114,000000,36.0645,37.4704,35.883,37.213,10722553.964106,0
+SYF.US,D,20210115,000000,36.5628,37.4754,36.1898,37.0787,8318629.5428856,0
+SYF.US,D,20210119,000000,37.949,38.2164,37.5761,37.9678,8126409.8488098,0
+SYF.US,D,20210120,000000,38.2549,38.9159,37.8336,38.1691,5948430.8089554,0
+SYF.US,D,20210121,000000,37.7674,38.2065,36.4098,36.5045,7420825.9018265,0
+SYF.US,D,20210122,000000,35.9501,36.0171,35.5495,35.7389,5853580.2907367,0
+SYF.US,D,20210125,000000,35.3482,35.3867,33.9808,35.0326,6287878.9646852,0
+SYF.US,D,20210126,000000,35.3088,35.3581,33.8091,33.8377,5559432.4984467,0
+SYF.US,D,20210127,000000,33.6078,34.1909,32.6607,32.8797,9863802.1857464,0
+SYF.US,D,20210128,000000,33.3108,34.5056,32.7652,34.3231,12279078.303366,0
+SYF.US,D,20210129,000000,33.3493,34.2866,31.9532,32.1811,13052984.259503,0
+SYF.US,D,20210201,000000,33.1194,33.3394,32.5067,33.1776,7863487.3299699,0
+SYF.US,D,20210202,000000,33.5683,34.6684,33.5457,34.4672,8586616.742699,0
+SYF.US,D,20210203,000000,34.4582,34.8411,34.0942,34.5342,5533240.4860961,0
+SYF.US,D,20210204,000000,34.6408,36.2095,34.6408,35.7369,8786921.4798256,0
+SYF.US,D,20210205,000000,36.181,36.392,35.7764,35.882,5049579.1630681,0
+SYF.US,D,20210208,000000,36.1316,36.3299,35.6699,36.2471,7775096.1297107,0
+SYF.US,D,20210209,000000,36.1908,36.3151,35.6995,35.7183,7288280.6567549,0
+SYF.US,D,20210210,000000,36.0359,36.4878,35.439,36.4483,4286526.2395237,0
+SYF.US,D,20210211,000000,36.4483,36.5313,35.4587,35.8722,3061240.3469917,0
+SYF.US,D,20210212,000000,35.9096,36.2855,35.516,35.7469,3109586.411117,0
+SYF.US,D,20210216,000000,36.0458,36.5934,35.6945,36.4681,3904768.6896462,0
+SYF.US,D,20210217,000000,36.2757,36.8578,35.9017,36.0556,4825102.407423,0
+SYF.US,D,20210218,000000,35.661,36.0063,35.074,35.2664,5130787.3747223,0
+SYF.US,D,20210219,000000,35.661,36.8677,35.583,36.6408,5832999.2597487,0
+SYF.US,D,20210222,000000,36.5174,37.8937,36.5075,37.3551,6307005.5595721,0
+SYF.US,D,20210223,000000,37.5277,37.7497,36.5756,37.0275,7088567.8295118,0
+SYF.US,D,20210224,000000,37.2002,38.7965,37.1429,38.7018,8324556.7500765,0
+SYF.US,D,20210225,000000,38.9711,39.0669,37.2534,37.5474,7784945.7534249,0
+SYF.US,D,20210226,000000,37.3057,37.9697,36.546,37.2198,7813241.8837865,0
+SYF.US,D,20210301,000000,37.9697,38.9139,37.9135,38.4897,8533236.4039299,0
+SYF.US,D,20210302,000000,38.3269,38.7689,37.95,38.0664,6346225.6706285,0
+SYF.US,D,20210303,000000,38.3368,39.351,38.2095,38.6042,5636309.835216,0
+SYF.US,D,20210304,000000,38.2687,38.6623,36.3339,37.4399,8408314.0256987,0
+SYF.US,D,20210305,000000,38.249,38.7018,36.4878,38.5854,7497958.6517648,0
+SYF.US,D,20210308,000000,38.9791,39.653,38.5292,39.1064,8488417.4740427,0
+SYF.US,D,20210309,000000,38.9327,39.1961,38.1246,38.6525,7233152.9675759,0
+SYF.US,D,20210310,000000,38.9524,40.2794,38.9425,40.0387,6385416.3888996,0
+SYF.US,D,20210311,000000,39.8651,41.1931,39.6924,41.05,5580375.3647574,0
+SYF.US,D,20210312,000000,41.3953,41.6074,40.9622,41.0875,4203212.896314,0
+SYF.US,D,20210315,000000,41.2128,41.3855,40.0476,41.2029,6701695.9349892,0
+SYF.US,D,20210316,000000,41.0598,41.0737,39.7496,40.607,7087884.7006393,0
+SYF.US,D,20210317,000000,40.8675,41.5285,40.2982,41.5098,7528089.2973479,0
+SYF.US,D,20210318,000000,41.79,41.9627,39.4418,39.7022,8370789.5742918,0
+SYF.US,D,20210319,000000,39.0767,39.9518,38.5094,39.423,10222036.385472,0
+SYF.US,D,20210322,000000,39.3165,39.4132,38.7265,39.0087,7112054.692069,0
+SYF.US,D,20210323,000000,38.5479,38.8696,36.9979,37.3353,9721501.5765826,0
+SYF.US,D,20210324,000000,38.0072,38.5242,37.7398,37.9984,10323892.522039,0
+SYF.US,D,20210325,000000,37.6225,39.3165,36.7957,39.1912,8389231.0132176,0
+SYF.US,D,20210326,000000,40.0871,40.2982,38.8646,39.7595,6400810.1000513,0
+SYF.US,D,20210329,000000,39.134,39.4132,38.312,38.7778,7714738.551834,0
+SYF.US,D,20210330,000000,39.0373,39.7496,39.0373,39.5099,6560368.3283737,0
+SYF.US,D,20210331,000000,39.3944,40.0387,39.1064,39.125,5768127.3554649,0
+SYF.US,D,20210401,000000,39.3944,40.2508,39.2977,40.0871,6002615.9019155,0
+SYF.US,D,20210405,000000,40.5675,40.9039,40.2597,40.6267,8208710.6612424,0
+SYF.US,D,20210406,000000,40.462,40.8991,40.3081,40.5971,5519310.3329443,0
+SYF.US,D,20210407,000000,40.7402,41.4052,40.6169,40.8843,5753531.3036941,0
+SYF.US,D,20210408,000000,40.607,40.7402,39.8651,40.6553,4881389.5913056,0
+SYF.US,D,20210409,000000,41.2621,41.4634,40.6455,41.1832,6852608.6302511,0
+SYF.US,D,20210412,000000,41.1931,41.6074,40.9375,41.5196,4854309.7141295,0
+SYF.US,D,20210413,000000,41.2128,41.3756,39.7022,39.8946,7803388.205895,0
+SYF.US,D,20210414,000000,38.7867,40.4146,38.7018,39.9332,7053067.4261146,0
+SYF.US,D,20210415,000000,40.1255,40.1255,39.1537,39.721,5653366.772599,0
+SYF.US,D,20210416,000000,40.163,40.5478,39.7407,39.8265,4704467.321671,0
+SYF.US,D,20210419,000000,39.7595,39.8946,38.9425,39.1912,10462004.152522,0
+SYF.US,D,20210420,000000,38.9711,38.9711,37.5948,38.0763,4813479.0811466,0
+SYF.US,D,20210421,000000,37.7004,38.6821,37.1902,38.6623,6347658.8222988,0
+SYF.US,D,20210422,000000,38.8646,39.057,38.2588,38.3742,3578371.9441415,0
+SYF.US,D,20210423,000000,38.2972,39.356,38.0664,39.1438,3306511.9914765,0
+SYF.US,D,20210426,000000,39.2593,40.2222,39.2593,39.9036,4728462.9834773,0
+SYF.US,D,20210427,000000,38.2095,39.3461,38.1059,39.1912,10294139.928487,0
+SYF.US,D,20210428,000000,39.5287,41.4545,39.4704,41.4052,9225867.2544872,0
+SYF.US,D,20210429,000000,41.7317,42.896,41.5778,42.7618,9755086.3812126,0
+SYF.US,D,20210430,000000,42.4422,42.7618,42.1146,42.2981,7123089.1490947,0
+SYF.US,D,20210503,000000,42.8289,43.0755,41.8432,42.2399,6150484.9235806,0
+SYF.US,D,20210504,000000,42.0653,43.3617,41.6883,43.1199,9009373.1739167,0
+SYF.US,D,20210505,000000,43.3805,43.7435,43.2018,43.3133,3874561.0146946,0
+SYF.US,D,20210506,000000,43.5551,43.8126,42.6938,43.4189,6710641.4771688,0
+SYF.US,D,20210507,000000,42.9946,44.4637,42.6266,44.3878,5740661.3179025,0
+SYF.US,D,20210510,000000,45.0143,45.6576,44.4637,44.5023,7468264.8437842,0
+SYF.US,D,20210511,000000,43.71,44.2802,42.9946,43.7189,5968214.1805626,0
+SYF.US,D,20210512,000000,43.9023,44.2121,42.4718,42.675,6301146.2598508,0
+SYF.US,D,20210513,000000,42.675,44.081,42.5872,43.777,6045106.7204967,0
+SYF.US,D,20210514,000000,44.1845,45.4268,44.0386,45.2561,4861089.3120946,0
+SYF.US,D,20210517,000000,44.9759,45.6043,44.8358,45.3636,4600331.7239249,0
+SYF.US,D,20210518,000000,45.112,45.5807,44.3286,44.3384,5220538.7514606,0
+SYF.US,D,20210519,000000,43.5649,44.3878,43.0707,44.3582,4774315.7285722,0
+SYF.US,D,20210520,000000,44.5516,44.7065,43.8639,44.2507,4835205.4172177,0
+SYF.US,D,20210521,000000,44.5704,45.3221,44.4441,44.6966,4798315.4445558,0
+SYF.US,D,20210524,000000,44.9472,45.1318,44.5121,44.8702,3612659.1349863,0
+SYF.US,D,20210525,000000,45.2461,46.1025,44.6028,44.7341,5615810.901318,0
+SYF.US,D,20210526,000000,44.89,45.3724,44.7825,45.2087,4485538.7076407,0
+SYF.US,D,20210527,000000,45.8954,46.5821,45.5846,46.1273,9573250.4487084,0
+SYF.US,D,20210528,000000,46.0591,46.3206,45.3301,45.8461,4113166.5781782,0
+SYF.US,D,20210601,000000,46.4794,47.3744,46.4794,47.3546,6189183.0593115,0
+SYF.US,D,20210602,000000,48.2554,48.4192,47.2105,47.8686,7734213.8059674,0
+SYF.US,D,20210603,000000,47.7413,48.36,47.3941,48.2061,7267926.6596949,0
+SYF.US,D,20210604,000000,48.3501,48.5829,48.0225,48.1468,5610955.0104748,0
+SYF.US,D,20210607,000000,48.0916,48.8049,48.0916,48.7862,4136700.0637741,0
+SYF.US,D,20210608,000000,48.5533,49.2796,48.0916,49.1257,5479354.3887106,0
+SYF.US,D,20210609,000000,49.1819,49.1819,48.1962,48.4192,3386376.2433607,0
+SYF.US,D,20210610,000000,49.1059,49.172,47.325,47.3744,4309009.6932026,0
+SYF.US,D,20210611,000000,47.4997,47.8095,47.2638,47.7413,3946703.072395,0
+SYF.US,D,20210614,000000,47.6456,47.7315,46.7172,47.0369,3348783.8844843,0
+SYF.US,D,20210615,000000,47.2205,48.6126,46.8534,48.3994,4925513.2297883,0
+SYF.US,D,20210616,000000,48.1272,48.4094,47.3645,47.8786,4884149.4724925,0
+SYF.US,D,20210617,000000,48.137,48.2979,45.4396,45.9438,5999150.593881,0
+SYF.US,D,20210618,000000,44.9374,45.1791,44.0711,44.6176,11824836.117808,0
+SYF.US,D,20210621,000000,45.1218,46.4361,45.0143,46.4173,6532812.0853666,0
+SYF.US,D,20210622,000000,46.214,46.7271,45.8075,46.3206,6463567.7508808,0
+SYF.US,D,20210623,000000,46.4361,46.8771,46.3591,46.7271,3281033.514328,0
+SYF.US,D,20210624,000000,47.104,47.5578,46.7074,47.3842,3892872.7199472,0
+SYF.US,D,20210625,000000,47.8686,48.4586,47.6456,48.1568,9681062.1717076,0
+SYF.US,D,20210628,000000,47.9929,48.0225,46.7844,46.8909,6619308.9712893,0
+SYF.US,D,20210629,000000,47.3842,47.6841,46.1173,46.4173,5917004.8537297,0
+SYF.US,D,20210630,000000,46.2812,47.0556,46.224,46.9205,4048285.5519956,0
+SYF.US,D,20210701,000000,47.1218,47.7611,47.0073,47.2589,6023861.8179783,0
+SYF.US,D,20210702,000000,47.4621,47.8193,47.3062,47.4335,3688025.2771726,0
+SYF.US,D,20210706,000000,47.3842,47.5046,45.9526,46.291,4712988.18878,0
+SYF.US,D,20210707,000000,45.9338,46.7606,45.6428,46.3789,4657176.3571842,0
+SYF.US,D,20210708,000000,45.0725,46.001,44.2121,45.1692,6232334.7087902,0
+SYF.US,D,20210709,000000,46.4459,47.25,46.3403,47.1218,4775054.6023824,0
+SYF.US,D,20210712,000000,46.6591,48.1913,46.3206,47.8686,4576171.8679385,0
+SYF.US,D,20210713,000000,47.8686,48.2406,46.9107,47.0369,6524763.5299113,0
+SYF.US,D,20210714,000000,47.3546,48.0225,45.8027,45.9338,6425638.8952897,0
+SYF.US,D,20210715,000000,45.2955,46.2762,45.1604,46.146,5208610.3483434,0
+SYF.US,D,20210716,000000,46.6008,46.6245,45.0241,45.189,5126515.2854081,0
+SYF.US,D,20210719,000000,44.0188,44.0958,42.8871,43.3232,7684137.6216858,0
+SYF.US,D,20210720,000000,42.0465,44.5752,41.6597,44.4835,6587761.390745,0
+SYF.US,D,20210721,000000,44.8988,46.1559,44.7923,45.5846,5797443.1114137,0
+SYF.US,D,20210722,000000,45.4593,45.778,43.9803,44.3947,5644359.4042157,0
+SYF.US,D,20210723,000000,44.599,45.6428,44.599,44.9759,5201452.6983465,0
+SYF.US,D,20210726,000000,44.9571,45.924,44.8308,45.5846,4220986.4095321,0
+SYF.US,D,20210727,000000,45.112,46.0591,44.6966,45.6724,4057259.4734162,0
+SYF.US,D,20210728,000000,45.8175,45.9724,44.8022,45.6526,4594333.5686316,0
+SYF.US,D,20210729,000000,46.3789,46.7942,45.9338,46.7271,4153790.4481196,0
+SYF.US,D,20210730,000000,46.4351,47.3921,45.4682,45.6774,9367896.233773,0
+SYF.US,D,20210802,000000,46.0947,47.1435,45.3764,45.5125,4577511.7735312,0
+SYF.US,D,20210803,000000,45.707,45.8619,43.8511,45.774,5171684.9016304,0
+SYF.US,D,20210804,000000,45.2886,46.4558,45.0459,45.8233,3340524.5118102,0
+SYF.US,D,20210805,000000,46.1341,47.0132,46.1341,46.9117,4118025.5096545,0
+SYF.US,D,20210806,000000,47.5914,48.4705,47.5085,47.989,5142131.9763104,0
+SYF.US,D,20210809,000000,47.6792,47.9841,46.9984,47.5717,4325754.4589346,0
+SYF.US,D,20210810,000000,47.6012,48.7665,47.4454,48.6984,4440423.8228117,0
+SYF.US,D,20210811,000000,48.8345,49.8064,48.2229,49.7482,3579685.4975819,0
+SYF.US,D,20210812,000000,49.7087,50.3116,49.3111,50.1468,2920590.8015272,0
+SYF.US,D,20210813,000000,50.3017,50.4961,49.9899,50.3303,2617414.3564232,0
+SYF.US,D,20210816,000000,49.7285,50.0778,49.2815,49.9899,3771231.184684,0
+SYF.US,D,20210817,000000,49.4759,49.758,48.5919,49.243,3951455.5817174,0
+SYF.US,D,20210818,000000,48.9796,49.5923,48.4853,48.5238,4774136.3312273,0
+SYF.US,D,20210819,000000,47.7661,48.358,46.9984,47.6112,4967015.8426563,0
+SYF.US,D,20210820,000000,47.6112,48.0679,47.1929,47.7947,3876362.0829535,0
+SYF.US,D,20210823,000000,48.213,48.6886,48.1064,48.2919,3588610.7688751,0
+SYF.US,D,20210824,000000,48.5623,49.1267,48.4754,48.7764,2839915.7141859,0
+SYF.US,D,20210825,000000,48.8928,50.2337,48.8049,49.9525,3637611.5826319,0
+SYF.US,D,20210826,000000,50.2237,50.2237,49.1838,49.32,3331201.9311429,0
+SYF.US,D,20210827,000000,49.3683,50.6174,49.3683,50.4665,3457110.4879988,0
+SYF.US,D,20210830,000000,50.651,50.651,47.9308,47.9407,7406407.2203119,0
+SYF.US,D,20210831,000000,47.7947,48.6648,47.6112,48.3284,6989320.5560274,0
+SYF.US,D,20210901,000000,47.8834,48.0433,47.1445,47.2027,6210214.1039782,0
+SYF.US,D,20210902,000000,47.2806,47.5766,46.6639,46.9303,4256661.1425526,0
+SYF.US,D,20210903,000000,46.7844,46.8534,45.7266,46.0276,5237999.0794834,0
+SYF.US,D,20210907,000000,45.92,46.5712,45.3034,45.3478,5265479.3066663,0
+SYF.US,D,20210908,000000,45.1633,45.1633,43.9389,44.377,5826188.2419096,0
+SYF.US,D,20210909,000000,44.377,46.5998,44.2102,45.2491,10486040.356102,0
+SYF.US,D,20210910,000000,45.8333,46.6393,45.3764,45.9684,7259830.4676565,0
+SYF.US,D,20210913,000000,46.4252,47.3181,46.2121,47.2994,5737646.0235466,0
+SYF.US,D,20210914,000000,47.3674,47.921,46.0424,46.3187,4909267.1278625,0
+SYF.US,D,20210915,000000,46.4637,47.2668,46.2594,46.8633,5159557.8438262,0
+SYF.US,D,20210916,000000,47.1829,48.1736,46.9303,47.2994,5383275.4547745,0
+SYF.US,D,20210917,000000,47.2806,48.0482,46.7744,47.0576,10109128.561625,0
+SYF.US,D,20210920,000000,45.483,46.144,44.9877,45.9299,5207446.7994626,0
+SYF.US,D,20210921,000000,46.3384,46.6295,45.8233,46.1726,4553425.9062802,0
+SYF.US,D,20210922,000000,46.9303,47.4749,46.7864,46.9689,4275521.1752832,0
+SYF.US,D,20210923,000000,47.6496,48.9421,47.5036,48.4172,4251969.4458894,0
+SYF.US,D,20210924,000000,48.134,49.2332,48.1163,48.7961,4015777.1314347,0
+SYF.US,D,20210927,000000,49.1641,50.4763,49.1365,50.2425,4011050.9742646,0
+SYF.US,D,20210928,000000,50.0778,50.7092,49.1069,49.2233,4485919.8003054,0
+SYF.US,D,20210929,000000,49.5824,49.6505,48.8829,49.0971,2573022.1286953,0
+SYF.US,D,20210930,000000,49.3595,49.3979,47.3872,47.4849,6278800.6481994,0
+SYF.US,D,20211001,000000,47.6012,48.7665,47.3378,48.4853,4939951.168645,0
+SYF.US,D,20211004,000000,48.5139,49.3683,48.1292,48.2031,5027917.6938336,0
+SYF.US,D,20211005,000000,48.7379,49.0339,48.134,48.728,4003665.2767954,0
+SYF.US,D,20211006,000000,48.358,49.0191,47.3477,48.427,4190372.3033078,0
+SYF.US,D,20211007,000000,49.0585,49.32,48.134,48.2031,5434724.9916116,0
+SYF.US,D,20211008,000000,48.2999,49.0092,47.8686,48.5238,3327550.1309534,0
+SYF.US,D,20211011,000000,48.7082,49.3299,47.62,47.6595,3452211.0147497,0
+SYF.US,D,20211012,000000,47.6299,48.6067,47.4454,48.2722,3592364.9370412,0
+SYF.US,D,20211013,000000,48.0187,48.2821,46.0897,47.0182,4534887.1670996,0
+SYF.US,D,20211014,000000,47.8736,48.1932,47.0961,48.1538,3569164.9075269,0
+SYF.US,D,20211015,000000,48.8641,49.3634,48.7082,48.7468,4347660.1923505,0
+SYF.US,D,20211018,000000,48.5721,49.8114,48.5721,49.5538,5534982.7687844,0
+SYF.US,D,20211019,000000,49.6367,50.9923,49.5538,50.8641,5093940.9844663,0
+SYF.US,D,20211020,000000,49.8538,50.6124,48.5721,50.4566,4945030.039239,0
+SYF.US,D,20211021,000000,50.3984,50.5839,47.4454,47.6891,9201465.161408,0
+SYF.US,D,20211022,000000,47.8638,48.4804,47.328,47.7848,9363237.9840724,0
+SYF.US,D,20211025,000000,48.0383,48.732,47.1879,47.4947,8062673.1141659,0
+SYF.US,D,20211026,000000,47.9022,47.9505,46.6778,47.5519,5819342.7635637,0
+SYF.US,D,20211027,000000,47.2224,47.4168,45.3083,45.3478,8589409.0573041,0
+SYF.US,D,20211028,000000,45.5323,45.8233,44.5516,45.5323,5886066.4133224,0
+SYF.US,D,20211029,000000,46.2732,46.5278,45.2383,45.3369,4728941.376397,0
+SYF.US,D,20211101,000000,45.708,46.3177,45.703,46.2348,4920936.0636335,0
+SYF.US,D,20211102,000000,46.3611,46.5515,45.7276,46.2446,4839704.5404599,0
+SYF.US,D,20211103,000000,46.0877,47.5371,45.9704,47.0448,5486113.7157893,0
+SYF.US,D,20211104,000000,46.9274,47.4059,46.4538,46.8396,4735675.3648676,0
+SYF.US,D,20211105,000000,47.4158,48.211,47.2786,48.0107,5070032.4874715,0
+SYF.US,D,20211108,000000,48.4695,49.0743,48.0009,48.0798,3904928.8296489,0
+SYF.US,D,20211109,000000,47.6398,48.1666,47.3368,48.1272,3624333.1384787,0
+SYF.US,D,20211110,000000,47.9328,49.2312,47.9328,48.3027,3645640.8807451,0
+SYF.US,D,20211111,000000,48.5179,49.0358,48.3323,48.5179,2635316.5897701,0
+SYF.US,D,20211112,000000,48.4113,48.9866,48.1084,48.9766,2822942.9009818,0
+SYF.US,D,20211115,000000,49.1237,49.8597,48.802,48.9283,3444318.5451199,0
+SYF.US,D,20211116,000000,48.9579,49.2164,47.4592,48.431,5157555.0802474,0
+SYF.US,D,20211117,000000,48.1962,48.6067,47.3862,47.4257,4175320.1565924,0
+SYF.US,D,20211118,000000,47.5125,47.8154,46.6541,47.1909,3921087.7667631,0
+SYF.US,D,20211119,000000,46.7419,47.396,46.366,46.732,4746244.60505,0
+SYF.US,D,20211122,000000,47.3368,47.845,46.5949,47.1909,4479862.8594415,0
+SYF.US,D,20211123,000000,47.396,48.7921,47.3862,48.5179,4014563.9188822,0
+SYF.US,D,20211124,000000,48.1272,49.0941,48.1272,48.5771,3800589.5094944,0
+SYF.US,D,20211126,000000,46.6541,46.9757,45.2877,46.5367,4482807.2056948,0
+SYF.US,D,20211129,000000,47.035,47.4059,45.6932,45.9901,4699161.417149,0
+SYF.US,D,20211130,000000,45.1514,45.5225,43.3361,43.7159,13640881.521165,0
+SYF.US,D,20211201,000000,44.9945,45.4435,42.672,42.7105,5987373.2088678,0
+SYF.US,D,20211202,000000,43.0617,44.9729,42.9454,44.5466,6353471.4989814,0
+SYF.US,D,20211203,000000,44.7755,44.9265,43.6774,44.1945,5745745.2562181,0
+SYF.US,D,20211206,000000,45.1514,46.0691,44.8979,45.2294,6059762.5713825,0
+SYF.US,D,20211207,000000,45.7375,46.884,45.629,46.4489,5855150.2708903,0
+SYF.US,D,20211208,000000,46.4982,46.6245,46.0977,46.1756,4340851.2016001,0
+SYF.US,D,20211209,000000,45.8243,47.0103,45.4435,46.7419,3974421.4824934,0
+SYF.US,D,20211210,000000,47.2401,47.2401,46.1953,46.7232,3061298.1190181,0
+SYF.US,D,20211213,000000,46.3512,46.3512,44.9265,45.2294,5138874.4448618,0
+SYF.US,D,20211214,000000,45.1416,46.2634,44.9847,45.708,4398138.7537277,0
+SYF.US,D,20211215,000000,45.8539,45.8885,43.9409,45.5994,5840400.1603827,0
+SYF.US,D,20211216,000000,46.518,47.0892,46.0148,46.4785,9649191.2705249,0
+SYF.US,D,20211217,000000,46.1657,46.225,44.7893,45.5323,15525943.211535,0
+SYF.US,D,20211220,000000,44.4184,44.5565,42.6572,43.1604,7528060.918107,0
+SYF.US,D,20211221,000000,43.7948,45.0637,43.5797,45.0241,5019439.395586,0
+SYF.US,D,20211222,000000,44.8387,45.2097,44.6334,44.8486,3868827.3944691,0
+SYF.US,D,20211223,000000,45.1702,45.5707,44.8979,45.0538,3669142.946467,0
+SYF.US,D,20211227,000000,45.112,45.2877,44.4381,45.0725,7867622.5908007,0
+SYF.US,D,20211228,000000,44.8486,45.7484,44.8387,45.3468,4109190.4438059,0
+SYF.US,D,20211229,000000,45.3567,45.5895,45.0538,45.18,2535630.4515945,0
+SYF.US,D,20211230,000000,45.3468,45.9802,45.107,45.1514,2122351.6733251,0
+SYF.US,D,20211231,000000,45.1218,45.6684,45.0389,45.2777,2314161.8954951,0
+SYF.US,D,20220103,000000,45.3656,46.3226,45.3656,45.8737,5085015.7131731,0
+SYF.US,D,20220104,000000,46.5367,47.7079,46.5367,47.0054,6320883.0084191,0
+SYF.US,D,20220105,000000,47.1316,47.6891,45.7553,45.7849,5972803.5092493,0
+SYF.US,D,20220106,000000,46.2348,46.6541,45.4139,46.4203,4898694.8470472,0
+SYF.US,D,20220107,000000,46.1075,47.7275,45.9605,47.0546,5600125.2894019,0
+SYF.US,D,20220110,000000,47.6891,47.6891,46.146,47.1415,5108909.007003,0
+SYF.US,D,20220111,000000,47.3082,47.6299,47.0448,47.5914,3645030.7270637,0
+SYF.US,D,20220112,000000,48.0107,48.6264,47.5421,47.8548,3759533.8696721,0
+SYF.US,D,20220113,000000,48.1468,48.9964,48.1272,48.2751,4335175.353401,0
+SYF.US,D,20220114,000000,47.2205,47.5914,46.6147,47.5036,6392313.558006,0
+SYF.US,D,20220118,000000,47.1613,47.4158,45.4188,46.1075,6220281.6397215,0
+SYF.US,D,20220119,000000,46.5367,46.5367,44.522,44.5466,5746705.0826902,0
+SYF.US,D,20220120,000000,44.7607,45.4928,43.9852,44.077,4650891.3688479,0
+SYF.US,D,20220121,000000,43.7258,44.1609,42.965,43.3557,5943439.1031731,0
+SYF.US,D,20220124,000000,42.2813,43.9409,41.6282,43.853,8549109.5215455,0
+SYF.US,D,20220125,000000,43.1505,45.4534,42.7993,44.9945,8516408.5275637,0
+SYF.US,D,20220126,000000,45.3369,45.922,43.6281,44.2822,8841528.2072235,0
+SYF.US,D,20220127,000000,44.9462,45.1021,42.7006,43.3557,8173239.6506304,0
+SYF.US,D,20220128,000000,40.2716,41.5009,38.8262,40.4274,13522114.397596,0
+SYF.US,D,20220131,000000,39.9973,41.5788,39.7338,41.569,9918667.3669462,0
+SYF.US,D,20220201,000000,41.5098,42.0761,40.974,41.8522,12315856.786152,0
+SYF.US,D,20220202,000000,41.6755,41.9597,41.0322,41.6755,8385203.1880848,0
+SYF.US,D,20220203,000000,41.638,42.1836,41.2325,41.2375,6373177.8412201,0
+SYF.US,D,20220204,000000,41.2177,41.8808,41.0422,41.4811,7061308.554991,0
+SYF.US,D,20220207,000000,41.5098,42.2429,41.5098,41.861,5321501.955481,0
+SYF.US,D,20220208,000000,42.0564,42.9848,41.8808,42.9256,5878077.6569821,0
+SYF.US,D,20220209,000000,43.2986,44.1125,43.1812,43.8086,4505662.6301398,0
+SYF.US,D,20220210,000000,43.7938,44.6917,43.1713,43.2887,6832068.1410359,0
+SYF.US,D,20220211,000000,43.3765,44.0878,42.7292,42.9552,6662734.2777347,0
+SYF.US,D,20220214,000000,43.2008,44.2299,42.9059,43.191,5673573.8057323,0
+SYF.US,D,20220215,000000,43.8866,44.4263,43.5827,43.9359,5524112.5059386,0
+SYF.US,D,20220216,000000,43.6123,44.5003,43.6123,43.9951,5141479.2537675,0
+SYF.US,D,20220217,000000,43.4948,43.8777,42.6612,42.8279,4345705.0653547,0
+SYF.US,D,20220218,000000,42.6217,43.5728,42.4204,42.5921,5771299.7491906,0
+SYF.US,D,20220222,000000,42.4254,42.8575,41.562,41.8956,5113589.5546787,0
+SYF.US,D,20220223,000000,42.2389,42.3474,40.7284,40.8073,6114787.892585,0
+SYF.US,D,20220224,000000,39.1586,40.5764,38.6288,40.4541,8431259.6555883,0
+SYF.US,D,20220225,000000,40.7777,42.747,40.758,42.3662,6627380.8382641,0
+SYF.US,D,20220228,000000,41.0422,42.1314,41.0322,41.9646,8611909.7412366,0
+SYF.US,D,20220301,000000,41.6607,41.6795,38.5163,38.7175,7606616.6842723,0
+SYF.US,D,20220302,000000,39.1882,39.5217,38.1049,39.0017,9257087.4602158,0
+SYF.US,D,20220303,000000,39.2475,39.5315,37.2603,38.1483,9742847.8335331,0
+SYF.US,D,20220304,000000,37.138,37.2751,35.9807,36.5697,8759750.3836606,0
+SYF.US,D,20220307,000000,36.1178,36.1819,33.8229,34.0972,10845999.608262,0
+SYF.US,D,20220308,000000,34.48,35.363,33.1116,34.3912,10883221.009916,0
+SYF.US,D,20220309,000000,36.108,36.8736,35.2249,35.51,7375522.4977538,0
+SYF.US,D,20220310,000000,34.7542,35.3729,34.0627,34.7542,7308498.8388758,0
+SYF.US,D,20220311,000000,35.1667,35.4113,34.2837,34.3725,5879486.4835887,0
+SYF.US,D,20220314,000000,35.0296,35.8978,34.6369,34.8036,7784258.5703752,0
+SYF.US,D,20220315,000000,35.1765,36.2165,34.7938,35.4509,6957423.3026923,0
+SYF.US,D,20220316,000000,36.1672,37.6579,35.9116,36.9516,10652324.464541,0
+SYF.US,D,20220317,000000,35.7547,36.7463,35.5298,36.7364,8433032.3446062,0
+SYF.US,D,20220318,000000,36.5697,37.0206,35.8632,36.8736,19089924.853402,0
+SYF.US,D,20220321,000000,36.7651,36.913,35.4311,35.6867,8664991.0844308,0
+SYF.US,D,20220322,000000,36.3438,37.4714,35.9905,36.8834,6186835.6906635,0
+SYF.US,D,20220323,000000,36.4809,36.6575,35.4607,35.6472,5586150.5403,0
+SYF.US,D,20220324,000000,35.9116,36.0734,35.3433,35.7063,6391552.3862207,0
+SYF.US,D,20220325,000000,35.7843,36.1524,35.583,35.9708,5217215.3396311,0
+SYF.US,D,20220328,000000,34.8036,35.2012,33.9995,35.1667,9656774.6091367,0
+SYF.US,D,20220329,000000,35.9807,36.4217,35.6669,36.0596,8346965.2014757,0
+SYF.US,D,20220330,000000,36.0004,36.2944,34.8529,35.0493,6577981.701589,0
+SYF.US,D,20220331,000000,34.8431,35.1865,34.1465,34.1465,5827155.1631922,0
+SYF.US,D,20220401,000000,34.5579,34.8529,34.0241,34.4898,5474344.4391305,0
+SYF.US,D,20220404,000000,34.8825,35.2545,34.3034,34.8915,6507489.6940437,0
+SYF.US,D,20220405,000000,34.8036,35.2446,34.5194,34.5974,6980199.6706802,0
+SYF.US,D,20220406,000000,34.9013,35.814,34.5481,35.0878,9616004.7888131,0
+SYF.US,D,20220407,000000,34.9605,35.2446,34.0873,34.9704,6684222.4308902,0
+SYF.US,D,20220408,000000,35.2061,36.2845,35.1765,35.9412,5858518.27867,0
+SYF.US,D,20220411,000000,35.5199,36.7118,35.5199,35.8238,5820371.5110498,0
+SYF.US,D,20220412,000000,35.7745,36.9811,35.4706,36.1672,5822157.3761439,0
+SYF.US,D,20220413,000000,35.6669,36.7947,35.6472,36.7552,4905963.9869194,0
+SYF.US,D,20220414,000000,36.7749,37.3491,36.5499,36.9811,6773453.8593918,0
+SYF.US,D,20220418,000000,37.217,39.7476,37.0797,39.2671,10607741.69048,0
+SYF.US,D,20220419,000000,39.3057,40.2578,39.3057,39.9242,8314165.8936946,0
+SYF.US,D,20220420,000000,40.238,41.0766,39.5463,39.7082,6209012.0404131,0
+SYF.US,D,20220421,000000,40.2084,40.4442,39.0017,39.0412,5476856.0019587,0
+SYF.US,D,20220422,000000,38.7867,38.8942,37.207,37.2564,5950962.64267,0
+SYF.US,D,20220425,000000,36.7167,37.7024,36.2747,37.5603,5676526.2603403,0
+SYF.US,D,20220426,000000,37.0501,37.5899,36.7068,36.7947,5091610.8460717,0
+SYF.US,D,20220427,000000,36.4316,36.7847,35.6768,36.1178,6509332.3176198,0
+SYF.US,D,20220428,000000,36.5983,37.6185,36.3043,37.3442,5684026.4883178,0
+SYF.US,D,20220429,000000,37.3245,37.9756,36.1898,36.3181,6428473.7787564,0
+SYF.US,D,20220502,000000,36.5746,36.9002,36.0714,36.8311,6735862.5140596,0
+SYF.US,D,20220503,000000,37.0285,38.1829,36.8163,37.7784,6110456.0041558,0
+SYF.US,D,20220504,000000,37.8671,39.8453,37.7191,39.6036,8779537.8094451,0
+SYF.US,D,20220505,000000,39.0116,39.6726,38.2815,38.8044,7944740.1375742,0
+SYF.US,D,20220506,000000,38.7551,38.9327,37.206,37.5415,8522055.9965219,0
+SYF.US,D,20220509,000000,36.9496,37.6797,36.3329,36.5351,8105670.7049077,0
+SYF.US,D,20220510,000000,36.91,37.1962,34.7394,35.6768,7247548.3375711,0
+SYF.US,D,20220511,000000,35.5978,36.8311,34.8135,34.8579,6481687.8962567,0
+SYF.US,D,20220512,000000,33.7331,34.108,31.6167,32.5886,10609264.03405,0
+SYF.US,D,20220513,000000,32.9043,33.8959,32.8846,33.1016,7433782.0388855,0
+SYF.US,D,20220516,000000,33.072,33.3089,32.2186,32.7169,5834253.0140741,0
+SYF.US,D,20220517,000000,33.8021,35.0354,33.6936,34.9269,5798936.062199,0
+SYF.US,D,20220518,000000,34.3449,34.5717,32.4998,32.6379,7037297.6900197,0
+SYF.US,D,20220519,000000,32.046,32.8056,31.75,32.1249,6946460.8073133,0
+SYF.US,D,20220520,000000,32.559,32.6084,30.9458,32.0262,7576099.8783028,0
+SYF.US,D,20220523,000000,32.8452,34.1228,32.559,33.6444,7574898.8282821,0
+SYF.US,D,20220524,000000,33.2595,33.4569,32.0064,32.4702,6833984.7533475,0
+SYF.US,D,20220525,000000,32.0854,33.6098,32.0657,33.4865,6724054.7227167,0
+SYF.US,D,20220526,000000,33.6838,34.9862,33.6838,34.7099,6415075.7363733,0
+SYF.US,D,20220527,000000,34.6408,35.6571,34.6408,35.6571,4517874.8256669,0
+SYF.US,D,20220531,000000,35.5189,36.698,35.1835,36.5451,9494261.8991178,0
+SYF.US,D,20220601,000000,36.3773,36.624,34.848,35.3907,5082774.7666787,0
+SYF.US,D,20220602,000000,35.5189,35.7952,35.0502,35.736,3773904.9146035,0
+SYF.US,D,20220603,000000,35.3118,35.6867,34.848,34.9664,3186067.4520567,0
+SYF.US,D,20220606,000000,35.2525,35.6373,34.769,35.3118,3695908.6249035,0
+SYF.US,D,20220607,000000,34.8973,35.9727,34.7296,35.884,4496662.3565667,0
+SYF.US,D,20220608,000000,35.2328,35.593,34.256,34.4928,6734974.6492342,0
+SYF.US,D,20220609,000000,34.5027,34.6704,33.378,33.3976,4839448.1137465,0
+SYF.US,D,20220610,000000,32.4209,32.7958,31.0691,31.0889,6017494.732552,0
+SYF.US,D,20220613,000000,30.2009,30.635,29.0466,29.3031,7208903.9196892,0
+SYF.US,D,20220614,000000,29.5004,29.6829,28.6864,29.1157,6566065.4610037,0
+SYF.US,D,20220615,000000,29.6287,30.3786,29.2488,30.0628,9146914.1789478,0
+SYF.US,D,20220616,000000,29.0663,29.1551,27.4038,28.5335,13114261.122079,0
+SYF.US,D,20220617,000000,28.6322,29.7866,28.4448,29.4906,13000992.476454,0
+SYF.US,D,20220621,000000,30.4377,30.645,28.5977,28.8295,9091536.1443215,0
+SYF.US,D,20220622,000000,28.3263,28.8493,28.198,28.6519,8643539.4188709,0
+SYF.US,D,20220623,000000,28.5434,28.6618,27.0338,27.8429,12000796.533882,0
+SYF.US,D,20220624,000000,28.2277,29.5892,28.1389,29.1453,11186959.972119,0
+SYF.US,D,20220627,000000,29.4906,29.7471,28.7308,29.0564,4694217.3479498,0
+SYF.US,D,20220628,000000,29.2932,30.0851,28.4448,28.573,4475622.1900012,0
+SYF.US,D,20220629,000000,28.4152,28.5631,27.7541,28.1488,5880953.0822216,0
+SYF.US,D,20220630,000000,27.5173,27.8429,26.8513,27.2509,8837232.8063898,0
+SYF.US,D,20220701,000000,27.0634,28.5138,27.0634,28.208,5479609.8018797,0
+SYF.US,D,20220705,000000,27.4581,28.5829,27.2015,28.5533,7023122.2591422,0
+SYF.US,D,20220706,000000,28.494,28.8739,27.9416,28.1784,7556639.8273342,0
+SYF.US,D,20220707,000000,28.6914,29.1946,28.351,29.0959,6415826.7727154,0
+SYF.US,D,20220708,000000,29.2636,29.5596,28.721,29.2834,5320246.1740669,0
+SYF.US,D,20220711,000000,28.8689,29.6287,28.8689,29.3524,6237824.0648342,0
+SYF.US,D,20220712,000000,28.8591,30.5216,28.8394,30.053,6508564.0510243,0
+SYF.US,D,20220713,000000,29.1649,29.8063,28.9085,29.6188,6153549.8816082,0
+SYF.US,D,20220714,000000,28.8689,29.752,28.5533,29.5794,5897522.5047859,0
+SYF.US,D,20220715,000000,30.3686,31.1481,30.0135,30.9705,7708319.7756473,0
+SYF.US,D,20220718,000000,31.671,32.7514,31.0001,31.0593,8095179.5076381,0
+SYF.US,D,20220719,000000,31.5723,32.7563,31.5428,32.4505,8886384.6382505,0
+SYF.US,D,20220720,000000,32.3024,33.0326,32.2926,32.855,5934689.1750474,0
+SYF.US,D,20220721,000000,32.3518,32.6823,31.7302,32.2236,7246149.6464078,0
+SYF.US,D,20220722,000000,32.3024,33.0622,31.9572,32.2433,6753285.3409425,0
+SYF.US,D,20220725,000000,32.3913,32.6774,31.8979,32.3814,5247350.0393915,0
+SYF.US,D,20220726,000000,32.0064,32.2809,31.2665,31.3257,5540195.4272287,0
+SYF.US,D,20220727,000000,31.75,32.2926,31.2961,32.1447,5894468.6957459,0
+SYF.US,D,20220728,000000,32.1447,32.2828,31.1873,32.2236,5957172.6287264,0
+SYF.US,D,20220729,000000,32.3627,33.4259,32.303,33.2669,5710632.31929,0
+SYF.US,D,20220801,000000,32.8595,33.714,32.6409,33.5252,4900379.3290689,0
+SYF.US,D,20220802,000000,33.1377,33.3265,32.5216,32.6111,5117594.096749,0
+SYF.US,D,20220803,000000,33.2371,33.8382,33.0582,33.7836,3947724.8249254,0
+SYF.US,D,20220804,000000,33.6941,33.9922,33.3066,33.5451,3796571.5984685,0
+SYF.US,D,20220805,000000,33.247,33.8432,33.1476,33.6842,3068745.3285787,0
+SYF.US,D,20220808,000000,34.1214,35.0803,34.0518,34.2108,5782705.1276439,0
+SYF.US,D,20220809,000000,34.181,34.2307,33.5053,33.6842,3960259.6201896,0
+SYF.US,D,20220810,000000,34.7176,35.7808,34.5487,35.433,4082409.2123857,0
+SYF.US,D,20220811,000000,36.0987,36.4962,35.7211,35.8801,3099981.1728672,0
+SYF.US,D,20220812,000000,36.1484,36.1484,35.5423,35.9099,2811135.409368,0
+SYF.US,D,20220815,000000,35.2939,35.6665,34.9312,35.5224,3226455.2945896,0
+SYF.US,D,20220816,000000,35.5125,36.0391,35.2045,35.8006,3027274.3283017,0
+SYF.US,D,20220817,000000,35.0455,35.3336,34.6331,34.9759,2837289.906303,0
+SYF.US,D,20220818,000000,35.0355,35.3237,34.7822,35.1448,1816715.0277888,0
+SYF.US,D,20220819,000000,34.7374,34.8467,33.9723,34.0916,4732010.509855,0
+SYF.US,D,20220822,000000,33.6345,33.6345,32.8694,33.1675,4268561.2377271,0
+SYF.US,D,20220823,000000,33.4159,34.0369,33.1874,33.7836,4433896.7471918,0
+SYF.US,D,20220824,000000,33.7836,34.3599,33.4954,34.1115,3405771.8057252,0
+SYF.US,D,20220825,000000,34.4095,34.9163,34.2804,34.9064,3875156.8644824,0
+SYF.US,D,20220826,000000,34.9958,35.1399,33.4259,33.4358,4700224.1611096,0
+SYF.US,D,20220829,000000,33.0681,33.1576,32.5117,32.5216,3616197.3539069,0
+SYF.US,D,20220830,000000,32.8495,32.929,32.2236,32.7502,4238853.1187866,0
+SYF.US,D,20220831,000000,33.0383,33.1874,32.4024,32.5415,4744950.8870133,0
+SYF.US,D,20220901,000000,32.1838,32.2534,31.1057,31.846,5552043.7602428,0
+SYF.US,D,20220902,000000,32.4223,32.6061,31.5529,31.7665,3165886.7210543,0
+SYF.US,D,20220906,000000,31.7069,31.8857,30.5741,30.8027,4580036.055543,0
+SYF.US,D,20220907,000000,30.743,31.8261,30.743,31.7466,3012615.008525,0
+SYF.US,D,20220908,000000,31.4187,32.4272,31.0709,32.3925,3283290.0993229,0
+SYF.US,D,20220909,000000,32.5813,33.2867,32.4819,33.2073,3131512.9007212,0
+SYF.US,D,20220912,000000,33.565,34.4245,33.3861,34.0816,4449239.4171076,0
+SYF.US,D,20220913,000000,32.9191,32.9837,31.2498,31.3988,4918625.4822716,0
+SYF.US,D,20220914,000000,31.6174,31.6174,30.6288,31.5379,4975525.7034394,0
+SYF.US,D,20220915,000000,31.6572,32.9737,31.5876,32.3925,4657506.2229496,0
+SYF.US,D,20220916,000000,31.9155,32.3925,31.3193,32.303,10080903.029437,0
+SYF.US,D,20220919,000000,31.7565,32.5415,31.6472,32.5018,3983464.3391302,0
+SYF.US,D,20220920,000000,32.005,32.0149,30.9914,31.4386,4795888.1485713,0
+SYF.US,D,20220921,000000,31.687,31.7963,30.4251,30.435,3933383.5296613,0
+SYF.US,D,20220922,000000,30.4648,30.594,29.3967,29.5407,4143206.2402386,0
+SYF.US,D,20220923,000000,28.9942,29.4116,28.5372,29.0837,4802940.0402145,0
+SYF.US,D,20220926,000000,28.7359,29.2923,27.9758,28.0304,4317126.3987281,0
+SYF.US,D,20220927,000000,28.408,28.4974,27.5932,27.9311,4427257.4822895,0
+SYF.US,D,20220928,000000,28.1298,28.9644,27.8416,28.8055,5634288.3209641,0
+SYF.US,D,20220929,000000,28.259,29.0936,28.1993,28.6564,6428102.6643891,0
+SYF.US,D,20220930,000000,28.6266,28.7359,27.936,28.0105,5731499.1555009,0
+SYF.US,D,20221003,000000,28.6167,29.819,28.1596,29.6699,6844575.8916719,0
+SYF.US,D,20221004,000000,30.4052,31.5181,30.3456,31.4783,9113146.3865751,0
+SYF.US,D,20221005,000000,30.7629,31.7615,30.7629,31.5479,7394396.9983371,0
+SYF.US,D,20221006,000000,31.1902,31.6522,30.9815,31.2895,7015824.0404122,0
+SYF.US,D,20221007,000000,30.8126,30.912,30.4549,30.6437,7582246.8317564,0
+SYF.US,D,20221010,000000,30.912,31.1405,30.594,30.8126,5881038.1056347,0
+SYF.US,D,20221011,000000,30.6238,31.5181,30.3406,30.7232,6950570.6437572,0
+SYF.US,D,20221012,000000,30.753,31.5727,30.5244,31.0908,5354294.9106679,0
+SYF.US,D,20221013,000000,30.3158,32.4272,29.819,32.1739,7405619.4392838,0
+SYF.US,D,20221014,000000,32.3925,32.8098,31.1852,31.22,5985317.9407284,0
+SYF.US,D,20221017,000000,32.1341,32.4422,31.6373,31.9652,7142940.2495998,0
+SYF.US,D,20221018,000000,32.8297,33.2768,32.0795,32.3825,5787141.3683122,0
+SYF.US,D,20221019,000000,31.4286,32.2583,31.0759,31.3889,5620193.5953378,0
+SYF.US,D,20221020,000000,31.4286,32.3428,31.2796,31.3591,5213147.3794753,0
+SYF.US,D,20221021,000000,31.3094,32.2335,30.8325,32.2037,6749579.1518425,0
+SYF.US,D,20221024,000000,32.5117,33.0284,32.1639,32.8595,9247087.039495,0
+SYF.US,D,20221025,000000,32.8495,35.115,32.5465,34.7275,7901412.6094606,0
+SYF.US,D,20221026,000000,34.8666,35.4429,34.7027,34.8269,6383211.8941958,0
+SYF.US,D,20221027,000000,35.2442,35.7211,34.7374,34.8467,6393883.8306856,0
+SYF.US,D,20221028,000000,34.8666,36.0987,34.7474,35.9,6250055.2320836,0
+SYF.US,D,20221031,000000,35.59,35.955,35.31,35.56,4600299,0
+SYF.US,D,20221101,000000,36.13,36.36,35.44,35.9,4399777,0
+SYF.US,D,20221102,000000,35.85,36.43,34.825,34.94,5382515,0
+SYF.US,D,20221103,000000,34.31,34.64,33.6,34.02,4481706,0
+SYF.US,D,20221104,000000,34.69,35.44,34.32,35.02,4016896,0
+SYF.US,D,20221107,000000,35.43,36.2,34.955,36.2,4572944,0
+SYF.US,D,20221108,000000,36.23,36.43,35.54,36.09,3723080,0
+SYF.US,D,20221109,000000,35.62,35.8,34.875,35.01,4140119,0
+SYF.US,D,20221110,000000,36.85,38.75,36.56,38.73,6302384,0
+SYF.US,D,20221111,000000,38.94,40.885,38.94,40.23,6881239,0
+SYF.US,D,20221114,000000,39.72,39.93,37.745,37.75,5215053,0
+SYF.US,D,20221115,000000,38.5,38.82,35.77,35.92,7683063,0
+SYF.US,D,20221116,000000,35.76,36.21,35,35.19,5093240,0
+SYF.US,D,20221117,000000,34.46,35.47,34.24,35.45,4572569,0
+SYF.US,D,20221118,000000,36.04,36.31,35.42,35.89,4418773,0
+SYF.US,D,20221121,000000,35.65,36.43,35.65,36.3,3975087,0
+SYF.US,D,20221122,000000,36.61,37.009,36.37,36.52,2882178,0
+SYF.US,D,20221123,000000,36.37,37.03,36.215,36.84,2373121,0
+SYF.US,D,20221125,000000,36.74,37.31,36.57,37.05,1475292,0
+SYF.US,D,20221128,000000,36.5,36.77,36.25,36.42,2809356,0
+SYF.US,D,20221129,000000,36.52,37.435,36.29,37.28,3263173,0
+SYF.US,D,20221130,000000,37,37.69,35.92,37.58,6640541,0
+SYF.US,D,20221201,000000,36.05,37.05,35.86,35.94,5727787,0
+SYF.US,D,20221202,000000,35.5,36.22,34.96,35.3,4764154,0
+SYF.US,D,20221205,000000,34.85,35.03,34.32,34.39,5798705,0
+SYF.US,D,20221206,000000,34.38,35.05,33.97,34.64,7275427,0
+SYF.US,D,20221207,000000,34.48,35.2,34.25,34.63,4767428,0
+SYF.US,D,20221208,000000,34.98,35.26,34.48,34.92,4651848,0
+SYF.US,D,20221209,000000,34.71,35.545,34.47,35.11,3788697,0
+SYF.US,D,20221212,000000,35.14,35.64,34.74,35.57,4826821,0
+SYF.US,D,20221213,000000,36.66,37.28,35.22,35.39,5839503,0
+SYF.US,D,20221214,000000,35.24,35.63,33.76,34.35,6895923,0
+SYF.US,D,20221215,000000,33.66,33.76,32.56,33.59,5523402,0
+SYF.US,D,20221216,000000,33.08,33.23,32.58,33.21,16057583,0
+SYF.US,D,20221219,000000,33.21,33.45,32.1408,32.38,4241695,0
+SYF.US,D,20221220,000000,32.43,32.725,32.01,32.65,3887056,0
+SYF.US,D,20221221,000000,33.1,33.4663,32.93,33.28,4053348,0
+SYF.US,D,20221222,000000,32.84,32.87,31.68,32.34,5249488,0
+SYF.US,D,20221223,000000,32.29,32.775,32.06,32.75,2957456,0
+SYF.US,D,20221227,000000,32.85,32.86,32.38,32.56,2132117,0
+SYF.US,D,20221228,000000,32.59,32.69,31.955,32.1,2932998,0
+SYF.US,D,20221229,000000,32.3,32.9,32.17,32.84,3619511,0
+SYF.US,D,20221230,000000,32.46,32.905,32.31,32.86,3343393,0
+SYF.US,D,20230103,000000,33.25,33.5,32.1,32.39,4697690,0
+SYF.US,D,20230104,000000,32.87,33.54,32.73,33.1,5922686,0
+SYF.US,D,20230105,000000,32.61,32.61,31.95,31.98,5777245,0
+SYF.US,D,20230106,000000,31.75,32.83,31.74,32.8,9003571,0
+SYF.US,D,20230109,000000,33.16,33.3,32.23,32.29,9784771,0
+SYF.US,D,20230110,000000,32.06,32.89,30.88,32.84,9165395,0
+SYF.US,D,20230111,000000,33,33.805,32.795,33.76,5957939,0
+SYF.US,D,20230112,000000,34.12,34.24,33.23,33.58,5974787,0
+SYF.US,D,20230113,000000,32.67,33.645,32.34,33.47,4474260,0
+SYF.US,D,20230117,000000,33.46,33.9,33.305,33.67,5123250,0
+SYF.US,D,20230118,000000,33.79,34.22,33.18,33.21,5522249,0
+SYF.US,D,20230119,000000,32.04,32.73,30.83,32.58,7470214,0
+SYF.US,D,20230120,000000,32.86,35.42,32.86,35.41,12094063,0
+SYF.US,D,20230123,000000,35.23,36.08,34.01,34.56,9548132,0
+SYF.US,D,20230124,000000,34.2,36.125,34.15,35.37,6794207,0
+SYF.US,D,20230125,000000,35.04,36.945,34.97,36.88,6534763,0
+SYF.US,D,20230126,000000,37.04,37.23,35.92,36.55,3970916,0
+SYF.US,D,20230127,000000,36.85,37.35,36.67,37.06,3206407,0
+SYF.US,D,20230130,000000,36.71,37.17,36.13,36.15,4336354,0
+SYF.US,D,20230131,000000,36.17,36.74,35.84,36.73,4613552,0
+SYF.US,D,20230201,000000,33,35.62,32.38,35.31,14055129,0
+SYF.US,D,20230202,000000,35.41,37.87,35.41,37.79,7701487,0
+SYF.US,D,20230203,000000,36.86,37.995,36.66,37.05,5661050,0
+SYF.US,D,20230206,000000,36.7,36.8,36.03,36.42,4591407,0
+SYF.US,D,20230207,000000,36.36,37.21,36.31,36.95,3356761,0
+SYF.US,D,20230208,000000,36.58,36.955,36.4,36.43,3805917,0
+SYF.US,D,20230209,000000,36.64,37.02,36.2,36.24,4162125,0
+SYF.US,D,20230210,000000,36.1,36.43,35.86,36.42,3689512,0
+SYF.US,D,20230213,000000,36.27,37.095,36.08,37.03,3052223,0
+SYF.US,D,20230214,000000,36.81,36.9,35.695,36.32,4955851,0
+SYF.US,D,20230215,000000,35.92,36.52,35.84,36.51,3121232,0
+SYF.US,D,20230216,000000,35.97,36.29,35.63,35.65,2943736,0
+SYF.US,D,20230217,000000,35.43,35.78,35.035,35.77,4005966,0
+SYF.US,D,20230221,000000,35.6,35.74,34.76,35,4412947,0
+SYF.US,D,20230222,000000,35.13,35.59,35.02,35.45,3777833,0
+SYF.US,D,20230223,000000,35.87,36.14,35.33,35.92,3145113,0
+SYF.US,D,20230224,000000,35.31,35.82,35.22,35.8,3165922,0
+SYF.US,D,20230227,000000,36.14,36.23,35.49,35.5,3697457,0
+SYF.US,D,20230228,000000,35.45,36.075,35.41,35.71,6801454,0
+SYF.US,D,20230301,000000,35.61,36.17,35.4,35.98,3800244,0
+SYF.US,D,20230302,000000,35.38,35.82,35.16,35.74,4329286,0
+SYF.US,D,20230303,000000,36.16,36.54,35.88,36.38,3985982,0
+SYF.US,D,20230306,000000,36.35,36.65,35.52,35.61,5551074,0
+SYF.US,D,20230307,000000,35.54,35.58,34.57,34.65,4784757,0
+SYF.US,D,20230308,000000,34.75,35.09,34.22,34.48,5075697,0
+SYF.US,D,20230309,000000,34.5,34.77,33.165,33.23,5365119,0
+SYF.US,D,20230310,000000,32.64,33.14,31.41,32.13,7643914,0
+SYF.US,D,20230313,000000,30.59,30.59,28.52,29.25,12807691,0
+SYF.US,D,20230314,000000,30.74,31.64,30.13,30.46,7940949,0
+SYF.US,D,20230315,000000,29.2,29.23,28.015,28.9,9619583,0
+SYF.US,D,20230316,000000,28.55,29.46,27.605,29.16,9649378,0
+SYF.US,D,20230317,000000,28.96,28.99,28.12,28.49,11365258,0
+SYF.US,D,20230320,000000,29.02,29.565,28.355,28.45,5194670,0
+SYF.US,D,20230321,000000,29.7,30.245,29.62,29.9,6173503,0
+SYF.US,D,20230322,000000,29.81,30.12,28.93,28.94,4394235,0
+SYF.US,D,20230323,000000,29.05,29.09,27.63,28.01,5638044,0
+SYF.US,D,20230324,000000,27.41,28.11,27.145,28.04,5539348,0
+SYF.US,D,20230327,000000,28.91,29.05,28.185,28.32,4290834,0
+SYF.US,D,20230328,000000,27.89,28.445,27.75,28.16,3145132,0
+SYF.US,D,20230329,000000,28.73,28.83,28.37,28.65,4734848,0
+SYF.US,D,20230330,000000,28.99,29.07,28.315,28.55,5673461,0
+SYF.US,D,20230331,000000,28.69,29.16,28.28,29.08,5427467,0
+SYF.US,D,20230403,000000,29.12,29.58,29.02,29.38,4056557,0
+SYF.US,D,20230404,000000,29.66,29.79,28.48,28.93,5917480,0
+SYF.US,D,20230405,000000,28.51,28.86,28.01,28.5,7105673,0
+SYF.US,D,20230406,000000,28.56,29.07,28.33,28.62,5320357,0
+SYF.US,D,20230410,000000,28.55,29.12,28.32,28.8,3020151,0
+SYF.US,D,20230411,000000,29.2,30.13,29.09,29.85,5064420,0
+SYF.US,D,20230412,000000,30.01,30.175,29.31,29.53,4876775,0
+SYF.US,D,20230413,000000,29.59,29.895,29.35,29.77,4198359,0
+SYF.US,D,20230414,000000,30.3,30.6349,29.65,29.8,4792710,0
+SYF.US,D,20230417,000000,29.45,29.96,29.065,29.96,7242742,0
+SYF.US,D,20230418,000000,30.06,30.275,29.71,30.25,8394944,0
+SYF.US,D,20230419,000000,31.2,31.675,30.5,30.79,6085582,0
+SYF.US,D,20230420,000000,30.29,30.51,29.58,29.86,5675556,0
+SYF.US,D,20230421,000000,29.63,29.975,29.34,29.72,5267804,0
+SYF.US,D,20230424,000000,29.62,29.775,29.375,29.58,4169272,0
+SYF.US,D,20230425,000000,29.19,29.7,29.06,29.14,5091912,0
+SYF.US,D,20230426,000000,29.64,30.08,29.08,29.14,6245891,0
+SYF.US,D,20230427,000000,29.39,29.77,28.97,29.35,4218339,0
+SYF.US,D,20230428,000000,28.92,29.75,28.71,29.51,4731096,0
+SYF.US,D,20230501,000000,29.36,29.615,28.84,28.87,6150356,0
+SYF.US,D,20230502,000000,28.61,28.75,27.24,27.54,5972905,0
+SYF.US,D,20230503,000000,27.7,28.3,27.575,27.71,6160350,0
+SYF.US,D,20230504,000000,27.36,27.6,26.59,26.76,6983238,0
+SYF.US,D,20230505,000000,27.48,27.87,27.055,27.34,7007905,0
+SYF.US,D,20230508,000000,27.52,27.675,27.25,27.4,4361785,0
+SYF.US,D,20230509,000000,27.03,27.7,26.89,27.46,4518685,0
+SYF.US,D,20230510,000000,27.92,28.06,26.795,27.12,5264975,0
+SYF.US,D,20230511,000000,26.81,27.43,26.67,27.41,8030946,0
+SYF.US,D,20230512,000000,27.67,27.825,26.94,27.08,7193461,0
+SYF.US,D,20230515,000000,27.32,28.03,27.225,27.97,8338507,0
+SYF.US,D,20230516,000000,27.94,28.47,27.705,27.88,12246849,0
+SYF.US,D,20230517,000000,28.3,28.77,27.92,28.76,7632150,0
+SYF.US,D,20230518,000000,28.87,30.06,28.77,30,8524589,0
+SYF.US,D,20230519,000000,30.19,30.22,29.59,30.02,9911924,0
+SYF.US,D,20230522,000000,30.2,30.4,29.81,30.35,5073293,0
+SYF.US,D,20230523,000000,30.41,31.33,30.3,30.67,5687094,0
+SYF.US,D,20230524,000000,30.36,30.51,29.965,30.06,4868130,0
+SYF.US,D,20230525,000000,30.09,30.42,29.82,30,14822706,0
+SYF.US,D,20230526,000000,30.13,30.955,29.92,30.9,3846264,0
+SYF.US,D,20230530,000000,30.91,31.39,30.83,31.23,4661561,0
+SYF.US,D,20230531,000000,30.91,31.2,30.475,30.96,12950899,0
+SYF.US,D,20230601,000000,30.87,31.73,30.61,31.55,5010455,0
+SYF.US,D,20230602,000000,31.82,33.205,31.69,33.04,6375490,0
+SYF.US,D,20230605,000000,32.93,32.99,32.39,32.71,4490562,0
+SYF.US,D,20230606,000000,32.86,33.8,32.65,33.79,4543232,0
+SYF.US,D,20230607,000000,33.92,34.44,33.7,34.2,4161892,0
+SYF.US,D,20230608,000000,34.11,34.14,33.295,33.77,4619408,0
+SYF.US,D,20230609,000000,34,34.02,33.545,33.69,3632058,0
+SYF.US,D,20230612,000000,33.58,33.83,33.291,33.74,5398218,0
+SYF.US,D,20230613,000000,33.85,34.39,33.72,34.14,5852236,0
+SYF.US,D,20230614,000000,34.3,34.55,33.215,33.54,5347450,0
+SYF.US,D,20230615,000000,33.06,33.46,32.48,33.44,4854506,0
+SYF.US,D,20230616,000000,33.4,33.42,32.725,32.9,8461764,0
+SYF.US,D,20230620,000000,32.69,32.82,32.45,32.71,12243693,0
+SYF.US,D,20230621,000000,32.7,33.045,32.61,32.81,6355815,0
+SYF.US,D,20230622,000000,32.64,32.76,32.14,32.68,5729105,0
+SYF.US,D,20230623,000000,32.21,32.815,32.135,32.7,5142146,0
+SYF.US,D,20230626,000000,32.72,33.17,32.49,32.58,3079202,0
+SYF.US,D,20230627,000000,32.69,33.42,32.41,33.37,3519066,0
+SYF.US,D,20230628,000000,33.37,33.86,33.17,33.85,5802282,0
+SYF.US,D,20230629,000000,34.1,34.42,33.825,34.07,3770565,0
+SYF.US,D,20230630,000000,34.36,34.43,33.6501,33.92,3593854,0
+SYF.US,D,20230703,000000,33.97,34.505,33.889,34.38,1637858,0
+SYF.US,D,20230705,000000,34.02,34.175,33.7,33.74,4129844,0
+SYF.US,D,20230706,000000,33.29,33.49,32.8,33.44,3618898,0
+SYF.US,D,20230707,000000,33.41,34.06,33.41,33.61,3604350,0
+SYF.US,D,20230710,000000,33.4,33.99,33.36,33.95,3883382,0
+SYF.US,D,20230711,000000,34.23,34.81,34.02,34.72,3741996,0
+SYF.US,D,20230712,000000,35.16,35.43,34.835,34.87,4042687,0
+SYF.US,D,20230713,000000,34.99,35.715,34.96,35.67,4211796,0
+SYF.US,D,20230714,000000,35.33,35.54,34.63,34.9,4235415,0
+SYF.US,D,20230717,000000,34.74,35.86,34.7,35.51,6253281,0
+SYF.US,D,20230718,000000,36.11,36.34,35.16,36.17,7015374,0
+SYF.US,D,20230719,000000,36.24,36.33,35.68,36.11,6202065,0
+SYF.US,D,20230720,000000,35.29,35.43,34.59,34.89,5770867,0
+SYF.US,D,20230721,000000,35.03,35.16,34.5,34.67,5475211,0
+SYF.US,D,20230724,000000,34.66,35.84,34.64,35.84,4945097,0
+SYF.US,D,20230725,000000,35.89,35.89,35.16,35.16,3086314,0
+SYF.US,D,20230726,000000,35.22,35.68,34.71,34.86,3531780,0
+SYF.US,D,20230727,000000,35.11,35.42,34.59,34.73,3733050,0
+SYF.US,D,20230728,000000,35.16,35.17,34.385,34.59,3295019,0
+SYF.US,D,20230731,000000,34.75,35.125,34.22,34.54,4802293,0
+SYF.US,D,20230801,000000,34.29,34.73,34.095,34.72,3173943,0
+SYF.US,D,20230802,000000,34.22,34.23,33.52,34.14,3503629,0
+SYF.US,D,20230803,000000,33.91,34.345,33.655,34.3,2876920,0
+SYF.US,D,20230804,000000,34.2,34.935,34.07,34.36,3582127,0
+SYF.US,D,20230807,000000,34.63,34.855,34.47,34.75,2128319,0
+SYF.US,D,20230808,000000,33.96,34.87,33.88,34.84,2764587,0
+SYF.US,D,20230809,000000,34.69,35.02,34.365,34.4,2970476,0
+SYF.US,D,20230810,000000,34.72,34.985,34.275,34.4,2980427,0
+SYF.US,D,20230811,000000,34.25,34.83,34.19,34.77,3321552,0
+SYF.US,D,20230814,000000,34.51,34.53,34.01,34.23,3024976,0
+SYF.US,D,20230815,000000,33.75,33.76,33.335,33.48,3631391,0
+SYF.US,D,20230816,000000,33.51,33.7525,32.8505,32.87,3184945,0
+SYF.US,D,20230817,000000,32.99,33.505,32.9,33.06,3909253,0
+SYF.US,D,20230818,000000,32.72,33.255,32.625,33.17,3301588,0
+SYF.US,D,20230821,000000,33.34,33.34,32.66,32.91,2578811,0
+SYF.US,D,20230822,000000,32.85,32.85,31.76,31.79,3986405,0
+SYF.US,D,20230823,000000,31.79,32.04,31.37,32.03,2910607,0
+SYF.US,D,20230824,000000,32.11,32.465,31.81,31.95,2259162,0
+SYF.US,D,20230825,000000,31.99,32.22,31.63,31.85,2850321,0
+SYF.US,D,20230828,000000,32.13,32.415,31.85,31.98,2324570,0
+SYF.US,D,20230829,000000,31.98,32.63,31.87,32.54,1781194,0
+SYF.US,D,20230830,000000,32.61,32.68,32.34,32.36,1990930,0
+SYF.US,D,20230831,000000,32.5,32.54,32.065,32.28,4473154,0
+SYF.US,D,20230901,000000,32.57,32.76,32.45,32.66,2497617,0
+SYF.US,D,20230905,000000,32.11,32.44,31.775,31.8,4011619,0
+SYF.US,D,20230906,000000,31.59,31.89,31.215,31.73,2997574,0
+SYF.US,D,20230907,000000,31.37,31.57,30.67,30.92,7089377,0
+SYF.US,D,20230908,000000,30.94,31.325,30.745,31.28,2703163,0
+SYF.US,D,20230911,000000,31.56,32.035,31.525,31.7,2601961,0
+SYF.US,D,20230912,000000,31.7,32.695,31.6,32.28,4026652,0
+SYF.US,D,20230913,000000,32.51,32.53,31.445,31.8,3904557,0
+SYF.US,D,20230914,000000,32.2,32.44,32.005,32.29,3347446,0
+SYF.US,D,20230915,000000,32.07,32.8,31.995,32.52,7096359,0
+SYF.US,D,20230918,000000,32.42,32.45,31.8,32.14,4113399,0
+SYF.US,D,20230919,000000,32.22,32.51,32.085,32.37,2456343,0
+SYF.US,D,20230920,000000,32.59,32.7799,32.11,32.16,2256567,0
+SYF.US,D,20230921,000000,31.93,32.16,31.7667,31.81,2702912,0
+SYF.US,D,20230922,000000,31.78,31.83,31.235,31.38,3115856,0
+SYF.US,D,20230925,000000,31.18,31.445,30.94,31.43,2969527,0
+SYF.US,D,20230926,000000,31.09,31.52,30.895,31.09,2645265,0
+SYF.US,D,20230927,000000,31.23,31.31,29.98,30.18,5485462,0
+SYF.US,D,20230928,000000,30.22,30.985,30.21,30.87,3571029,0
+SYF.US,D,20230929,000000,30.85,31.085,30.345,30.57,4908820,0
+SYF.US,D,20231002,000000,30.4,30.67,30.215,30.37,4200043,0
+SYF.US,D,20231003,000000,30.09,30.12,28.95,29.1,5463587,0
+SYF.US,D,20231004,000000,29.21,29.31,28.64,29.04,5136963,0
+SYF.US,D,20231005,000000,28.8,28.94,28.41,28.71,4578324,0
+SYF.US,D,20231006,000000,28.41,29.52,28.41,29.32,5359847,0
+SYF.US,D,20231009,000000,28.9,29.52,28.66,29.36,3308071,0
+SYF.US,D,20231010,000000,29.64,30.345,29.45,29.84,3015461,0
+SYF.US,D,20231011,000000,29.88,30.35,29.405,29.66,2949973,0
+SYF.US,D,20231012,000000,29.8,29.8,29,29.43,2391161,0
+SYF.US,D,20231013,000000,29.67,29.815,28.685,28.87,3102109,0
+SYF.US,D,20231016,000000,29.23,29.665,29.05,29.65,3613568,0
+SYF.US,D,20231017,000000,29.38,30.545,29.3,30.5,4029934,0
+SYF.US,D,20231018,000000,30.12,30.23,29.675,29.9,3755395,0
+SYF.US,D,20231019,000000,29.51,29.795,28.76,28.76,5585308,0
+SYF.US,D,20231020,000000,28.72,28.95,28.15,28.37,4711671,0
+SYF.US,D,20231023,000000,28.35,29.065,28.2207,28.62,7068457,0
+SYF.US,D,20231024,000000,29,29.2,27.295,27.37,8300045,0
+SYF.US,D,20231025,000000,27.71,28.21,27.42,27.7,6589075,0
+SYF.US,D,20231026,000000,27.71,28.34,27.645,28,5425219,0
+SYF.US,D,20231027,000000,28.1,28.92,27.99,28.09,5471702,0
+SYF.US,D,20231030,000000,28.37,28.59,28,28.33,3511473,0
+SYF.US,D,20231031,000000,28.32,28.41,27.965,28.05,3936146,0
+SYF.US,D,20231101,000000,28.14,28.35,27.68,27.97,4148422,0
+SYF.US,D,20231102,000000,28.47,29.09,28.24,29.08,3555297,0
+SYF.US,D,20231103,000000,29.6,30.36,29.52,30.15,4226937,0
+SYF.US,D,20231106,000000,30.05,30.22,29.145,29.51,3890901,0
+SYF.US,D,20231107,000000,29.36,29.45,29.065,29.35,3067306,0
+SYF.US,D,20231108,000000,29.29,29.435,29.09,29.32,4057610,0
+SYF.US,D,20231109,000000,29.51,29.555,29.05,29.15,3238247,0
+SYF.US,D,20231110,000000,29.26,29.595,29.022,29.57,2866434,0
+SYF.US,D,20231113,000000,29.48,29.725,29.26,29.46,2791698,0
+SYF.US,D,20231114,000000,30.16,30.665,29.86,30.3,3962709,0
+SYF.US,D,20231115,000000,30.17,30.3,29.65,29.76,4657631,0
+SYF.US,D,20231116,000000,29.72,29.89,28.84,28.91,4851007,0
+SYF.US,D,20231117,000000,29.29,29.89,29.1,29.88,3701422,0
+SYF.US,D,20231120,000000,29.81,29.91,29.52,29.82,3496413,0
+SYF.US,D,20231121,000000,29.69,29.8,29.36,29.47,3038558,0
+SYF.US,D,20231122,000000,29.75,29.87,29.44,29.68,2257431,0
+SYF.US,D,20231124,000000,29.78,29.94,29.63,29.83,1313017,0
+SYF.US,D,20231127,000000,29.62,29.67,29.145,29.39,3931029,0
+SYF.US,D,20231128,000000,29.75,30.93,29.65,30.89,5634917,0
+SYF.US,D,20231129,000000,31.09,31.94,31.09,31.22,4636616,0
+SYF.US,D,20231130,000000,31.43,32.45,31.26,32.36,10065202,0
+SYF.US,D,20231201,000000,32.36,34.14,32.36,33.83,6094965,0
+SYF.US,D,20231204,000000,33.6,34.5,33.51,33.97,4350151,0
+SYF.US,D,20231205,000000,33.76,34.23,33.58,33.98,4924164,0
+SYF.US,D,20231206,000000,34.37,34.9421,34.26,34.3,4369833,0
+SYF.US,D,20231207,000000,34.5,34.975,34.425,34.9,3894101,0
+SYF.US,D,20231208,000000,34.9,35.43,34.71,35.29,4215602,0
+SYF.US,D,20231211,000000,35.24,35.96,35.12,35.45,3952524,0
+SYF.US,D,20231212,000000,35.28,36.005,35.28,35.6,5660756,0
+SYF.US,D,20231213,000000,35.57,37.08,35.23,36.83,8130148,0
+SYF.US,D,20231214,000000,37.25,38.165,37.16,37.74,7350433,0
+SYF.US,D,20231215,000000,37.12,37.685,36.745,37.12,8909051,0
+SYF.US,D,20231218,000000,37.71,37.855,37.085,37.55,4491341,0
+SYF.US,D,20231219,000000,37.47,38.4,37.46,38.23,3874916,0
+SYF.US,D,20231220,000000,38.2,38.585,37.31,37.33,4840707,0
+SYF.US,D,20231221,000000,37.65,38.26,37.54,38.05,3414149,0
+SYF.US,D,20231222,000000,38.27,38.44,37.84,37.94,2337439,0
+SYF.US,D,20231226,000000,38.13,38.335,37.91,38.27,1939456,0
+SYF.US,D,20231227,000000,38.18,38.405,38.045,38.35,1722713,0
+SYF.US,D,20231228,000000,38.34,38.51,38.225,38.37,1792737,0
+SYF.US,D,20231229,000000,38.29,38.45,37.965,38.19,2527223,0
+SYF.US,D,20240102,000000,37.93,38.25,37.69,37.96,4146131,0
+SYF.US,D,20240103,000000,37.49,38.055,37.14,37.45,3244986,0
+SYF.US,D,20240104,000000,37.43,37.89,37.29,37.44,2782076,0
+SYF.US,D,20240105,000000,37.27,38.91,37.24,38.82,7243702,0
+SYF.US,D,20240108,000000,38.81,39.34,38.68,39.2,4397153,0
+SYF.US,D,20240109,000000,38.76,38.825,38.41,38.5,3762128,0
+SYF.US,D,20240110,000000,38.32,38.485,37.815,37.94,4004859,0
+SYF.US,D,20240111,000000,37.85,38.01,37.3,37.97,3760148,0
+SYF.US,D,20240112,000000,38.19,38.42,36.61,36.73,6535237,0
+SYF.US,D,20240116,000000,36.49,36.98,36.19,36.96,4009978,0
+SYF.US,D,20240117,000000,36.36,36.74,36.175,36.47,4011986,0
+SYF.US,D,20240118,000000,35.99,36.14,35.29,35.77,5312552,0
+SYF.US,D,20240119,000000,36.02,37.03,35.71,36.91,4463188,0
+SYF.US,D,20240122,000000,37.12,38.19,37.07,37.77,7836552,0
+SYF.US,D,20240123,000000,37.75,38,36.85,37.44,5899696,0
+SYF.US,D,20240124,000000,37.84,38.565,37.64,37.97,4625128,0
+SYF.US,D,20240125,000000,38.19,38.62,37.74,38.46,6292920,0
+SYF.US,D,20240126,000000,38.61,39.885,38.47,39.54,5254528,0
+SYF.US,D,20240129,000000,39.69,39.85,38.9,39.22,3788540,0
+SYF.US,D,20240130,000000,39.2,39.85,39.005,39.7,3790388,0
+SYF.US,D,20240131,000000,39.34,39.72,38.81,38.87,4186669,0
+SYF.US,D,20240201,000000,38.99,39.28,37.91,38.61,5164470,0
+SYF.US,D,20240202,000000,38.14,39.12,37.99,38.95,4357610,0
+SYF.US,D,20240205,000000,38.5,38.8961,38.255,38.76,5216987,0
+SYF.US,D,20240206,000000,38.49,39,38.33,38.79,4093062,0
+SYF.US,D,20240207,000000,38.88,39.03,38.03,38.53,3390417,0
+SYF.US,D,20240208,000000,38.47,38.9,38.17,38.88,3544611,0
+SYF.US,D,20240209,000000,38.9,39.04,38.27,38.73,5654179,0
+SYF.US,D,20240212,000000,38.78,39.73,38.745,39.53,3101259,0
+SYF.US,D,20240213,000000,38.82,38.93,38.25,38.65,4254554,0
+SYF.US,D,20240214,000000,39.14,39.355,38.775,39.33,3235428,0
+SYF.US,D,20240215,000000,39.52,40.025,39.47,39.85,3293119,0
+SYF.US,D,20240216,000000,39.66,40.02,39.44,39.56,3721691,0
+SYF.US,D,20240220,000000,39.31,40.92,39.26,40.48,5947074,0
+SYF.US,D,20240221,000000,40.08,40.19,39.47,39.66,3727990,0
+SYF.US,D,20240222,000000,39.87,40.15,39.345,39.7,4607569,0
+SYF.US,D,20240223,000000,39.94,40.46,39.7848,40.12,2748457,0
+SYF.US,D,20240226,000000,40,40.53,39.855,39.92,2638631,0
+SYF.US,D,20240227,000000,40.13,41.1,40.125,41.01,5127866,0
+SYF.US,D,20240228,000000,40.98,41.24,40.61,40.87,3359313,0
+SYF.US,D,20240229,000000,41.24,41.335,40.87,41.3,5551990,0
+SYF.US,D,20240301,000000,41.27,41.38,40.795,41.05,4398980,0
+SYF.US,D,20240304,000000,40.94,41.225,40.57,40.63,3218182,0
+SYF.US,D,20240305,000000,40.5,42.02,40.5,40.85,8859149,0
+SYF.US,D,20240306,000000,40.89,41.36,40.2,41.26,6755452,0
+SYF.US,D,20240307,000000,41.5,41.83,41.37,41.57,4125745,0
+SYF.US,D,20240308,000000,41.73,42.305,41.62,42.14,4451508,0
+SYF.US,D,20240311,000000,41.99,42.735,41.85,42.54,3743727,0
+SYF.US,D,20240312,000000,42.71,43.405,42.41,43.13,4142188,0
+SYF.US,D,20240313,000000,43.13,43.54,43.13,43.48,3628062,0
+SYF.US,D,20240314,000000,43.58,43.835,43.04,43.25,4381682,0
+SYF.US,D,20240315,000000,42.82,43.4,41.53,41.78,8689534,0
+SYF.US,D,20240318,000000,41.84,41.915,41.41,41.75,3249194,0
+SYF.US,D,20240319,000000,41.78,42.285,41.67,42.12,2559021,0
+SYF.US,D,20240320,000000,41.96,43.54,41.9,43.39,3040681,0
+SYF.US,D,20240321,000000,43.62,43.71,42.015,42.65,5658217,0
+SYF.US,D,20240322,000000,42.64,42.8,41.53,41.55,3608656,0
+SYF.US,D,20240325,000000,41.01,41.45,40.79,41.32,6619492,0
+SYF.US,D,20240326,000000,41.42,41.805,41.37,41.58,4694710,0
+SYF.US,D,20240327,000000,41.91,42.3,41.64,42.28,3501574,0
+SYF.US,D,20240328,000000,42.07,43.237,42.07,43.12,4208241,0
+SYF.US,D,20240401,000000,42.97,43.01,41.72,41.75,4081768,0
+SYF.US,D,20240402,000000,41.45,41.45,40.535,41,5245024,0
+SYF.US,D,20240403,000000,41,41.27,40.635,41.21,3911442,0
+SYF.US,D,20240404,000000,42.56,42.89,41.07,41.19,5745732,0
+SYF.US,D,20240405,000000,41.13,41.725,40.93,41.28,3670965,0
+SYF.US,D,20240408,000000,41.48,43.14,41.42,42.51,4578070,0
+SYF.US,D,20240409,000000,42.54,42.65,42.12,42.33,2287423,0
+SYF.US,D,20240410,000000,41.55,41.86,40.85,41.44,4033615,0
+SYF.US,D,20240411,000000,41.39,41.575,40.585,41.29,2500432,0
+SYF.US,D,20240412,000000,40.88,41.12,40.31,40.41,3251157,0
+SYF.US,D,20240415,000000,40.92,41.31,40.09,40.47,3190772,0
+SYF.US,D,20240416,000000,40.3,40.4326,39.74,39.92,4029234,0
+SYF.US,D,20240417,000000,40.4,40.48,39.67,39.68,4265009,0
+SYF.US,D,20240418,000000,39.98,41.3,39.85,40.8,4167370,0
+SYF.US,D,20240419,000000,41.14,42.135,41.01,41.58,4492786,0
+SYF.US,D,20240422,000000,41.91,42.33,41.615,42.15,3546162,0
+SYF.US,D,20240423,000000,42.13,43.07,42.01,42.86,8718056,0
+SYF.US,D,20240424,000000,42.98,45.16,42.7,45.02,9881301,0
+SYF.US,D,20240425,000000,44.96,45.33,43.8,44.66,4711295,0
+SYF.US,D,20240426,000000,44.59,45.46,44.52,44.67,3698809,0
+SYF.US,D,20240429,000000,44.7,44.89,44.265,44.7,2904406,0
+SYF.US,D,20240430,000000,44.4,44.69,43.94,43.98,2642353,0
+SYF.US,D,20240501,000000,43.68,44.565,43.255,43.96,4135194,0
+SYF.US,D,20240502,000000,44.84,45.36,44.02,45.25,5757847,0
+SYF.US,D,20240503,000000,45.64,45.91,45.3,45.6,3485300,0
+SYF.US,D,20240506,000000,45.95,46.72,45.945,46.24,3644244,0
+SYF.US,D,20240507,000000,46.28,46.49,45.22,45.27,4716985,0
+SYF.US,D,20240508,000000,45.19,45.7,45.02,45.61,3116648,0
+SYF.US,D,20240509,000000,45.52,46.11,45.32,46.1,3868523,0
+SYF.US,D,20240510,000000,46.22,46.5,45.505,45.73,4084271,0
+SYF.US,D,20240513,000000,46.5,46.67,44.89,44.91,4355741,0
+SYF.US,D,20240514,000000,45.17,45.54,44.86,45.18,3683509,0
+SYF.US,D,20240515,000000,45.41,45.44,43.51,44.14,5353919,0
+SYF.US,D,20240516,000000,44,44.24,42.58,43.48,7808396,0
+SYF.US,D,20240517,000000,43.82,44.03,43.53,43.94,2827016,0
+SYF.US,D,20240520,000000,43.95,44.46,43.89,44.17,3317538,0
+SYF.US,D,20240521,000000,44.05,44.9,44.01,44.8,4953016,0
+SYF.US,D,20240522,000000,44.64,44.79,43.47,43.54,3485377,0
+SYF.US,D,20240523,000000,43.56,43.6056,42.565,42.86,3108247,0
+SYF.US,D,20240524,000000,43.14,43.725,43.13,43.33,2591248,0
+SYF.US,D,20240528,000000,43.34,43.705,43.045,43.22,3208063,0
+SYF.US,D,20240529,000000,42.63,42.84,42.25,42.38,4891701,0
+SYF.US,D,20240530,000000,42.66,43.03,42.33,42.99,2704285,0
+SYF.US,D,20240531,000000,43.04,43.84,42.84,43.8,4645176,0
+SYF.US,D,20240603,000000,43.9,43.92,42.995,43.56,3427148,0
+SYF.US,D,20240604,000000,43.03,43.59,42.5,42.52,3319587,0
+SYF.US,D,20240605,000000,42.88,43.09,42.35,42.8,3873378,0
+SYF.US,D,20240606,000000,42.89,43.425,42.89,43.06,2668262,0
+SYF.US,D,20240607,000000,42.94,44.029,42.7,43.7,2630512,0
+SYF.US,D,20240610,000000,43.41,44.38,43.38,44.34,3722362,0
+SYF.US,D,20240611,000000,43.81,44.08,42.415,42.47,3808424,0
+SYF.US,D,20240612,000000,43.57,43.91,43.3,43.65,3404464,0
+SYF.US,D,20240613,000000,43.37,43.59,42.475,42.85,3132369,0
+SYF.US,D,20240614,000000,42.32,42.67,41.67,41.69,3439875,0
+SYF.US,D,20240617,000000,41.76,43.22,41.76,43.09,3836592,0
+SYF.US,D,20240618,000000,43.05,43.655,42.99,43.63,3112107,0
+SYF.US,D,20240620,000000,43.96,45.04,43.815,44.93,5833401,0
+SYF.US,D,20240621,000000,45.11,45.4,44.07,44.47,6079279,0
+SYF.US,D,20240624,000000,44.51,45.72,44.25,45.52,3508534,0
+SYF.US,D,20240625,000000,45.55,45.565,44.73,45.16,3820358,0
+SYF.US,D,20240626,000000,44.91,45.24,44.46,44.88,2777806,0
+SYF.US,D,20240627,000000,44.63,44.8,43.835,44.23,3320502,0
+SYF.US,D,20240628,000000,45.17,47.24,44.45,47.19,8784794,0
+SYF.US,D,20240701,000000,47.42,48.36,47.37,48.11,5039063,0
+SYF.US,D,20240702,000000,48.31,48.59,47.71,48.03,3910823,0
+SYF.US,D,20240703,000000,48.2,48.2,47.16,47.36,2349088,0
+SYF.US,D,20240705,000000,47.18,47.54,46.71,46.92,4512512,0
+SYF.US,D,20240708,000000,47.24,47.79,47.2,47.67,2553876,0
+SYF.US,D,20240709,000000,47.5,48.97,47.37,48.45,3225893,0
+SYF.US,D,20240710,000000,48.19,48.36,47.64,48.09,3270614,0
+SYF.US,D,20240711,000000,48.33,49.25,48.09,49.06,2511274,0
+SYF.US,D,20240712,000000,49.18,49.49,48.87,49.11,2254433,0
+SYF.US,D,20240715,000000,50.1,51.29,50,50.72,4086938,0
+SYF.US,D,20240716,000000,50.69,51.94,50.4,51.71,5999983,0
+SYF.US,D,20240717,000000,51.62,52.67,49.88,52.22,5984094,0
+SYF.US,D,20240718,000000,51.74,52.4,50.53,50.83,4710701,0
+SYF.US,D,20240719,000000,50.65,50.65,49.85,49.97,3507846,0
+SYF.US,D,20240722,000000,49.88,50.54,49.35,50.52,3578349,0
+SYF.US,D,20240723,000000,50.46,51.05,50.3,50.81,1960894,0
+SYF.US,D,20240724,000000,50.3,50.72,49.75,49.88,2516844,0
+SYF.US,D,20240725,000000,50.01,51.23,49.56,50.38,2596622,0
+SYF.US,D,20240726,000000,50.8,51.23,50.6,50.78,1803892,0
+SYF.US,D,20240729,000000,50.9,51.04,50.44,50.51,2258862,0
+SYF.US,D,20240730,000000,51.22,51.48,50.73,50.99,2416902,0
+SYF.US,D,20240731,000000,51.09,51.44,50.785,50.79,2360621,0
+SYF.US,D,20240801,000000,50.84,50.98,48.22,48.56,5336301,0
+SYF.US,D,20240802,000000,47.25,47.365,44.85,44.99,6431068,0
+SYF.US,D,20240805,000000,42.81,44.06,41.995,43.77,5015085,0
+SYF.US,D,20240806,000000,43.66,45.015,43.56,44.31,4058983,0
+SYF.US,D,20240807,000000,45.27,45.96,44.22,44.3,3885439,0
+SYF.US,D,20240808,000000,44.87,45.98,44.87,45.76,3752336,0
+SYF.US,D,20240809,000000,46.17,46.6,45.77,46.57,3053042,0
+SYF.US,D,20240812,000000,46.51,46.93,45.415,45.65,4034913,0
+SYF.US,D,20240813,000000,45.9,45.975,45.33,45.74,3591380,0
+SYF.US,D,20240814,000000,46.07,46.585,45.62,46.32,3300632,0
+SYF.US,D,20240815,000000,47.24,47.745,45.82,45.89,6179715,0
+SYF.US,D,20240816,000000,45.95,46.69,45.84,46.62,2643190,0
+SYF.US,D,20240819,000000,46.7,47.65,46.7,47.63,2033088,0
+SYF.US,D,20240820,000000,47.4,47.51,46.78,47.11,2243345,0
+SYF.US,D,20240821,000000,47.28,47.3619,46.76,47.24,2101711,0
+SYF.US,D,20240822,000000,47.28,47.57,47.01,47.2,2187214,0
+SYF.US,D,20240823,000000,47.52,48.79,47.2,48.6,3645936,0
+SYF.US,D,20240826,000000,48.9,49.105,48.56,48.87,1937173,0
+SYF.US,D,20240827,000000,48.84,49.2,48.6,48.81,1670659,0
+SYF.US,D,20240828,000000,48.53,49.55,48.53,49.52,2890537,0
+SYF.US,D,20240829,000000,49.9,50.22,49.27,49.78,2199026,0
+SYF.US,D,20240830,000000,49.87,50.56,49.66,50.26,2433247,0
+SYF.US,D,20240903,000000,49.74,49.96,49,49.3,3827473,0
+SYF.US,D,20240904,000000,49.57,49.93,48.78,49.19,2811856,0
+SYF.US,D,20240905,000000,49.53,49.72,48.31,48.67,3442518,0
+SYF.US,D,20240906,000000,48.74,49.539,47.15,47.41,3227559,0
+SYF.US,D,20240909,000000,47.95,48.55,47.66,48.17,2573072,0
+SYF.US,D,20240910,000000,47.49,47.63,44,46.15,7940927,0
+SYF.US,D,20240911,000000,46.09,46.17,44.63,45.84,5316371,0
+SYF.US,D,20240912,000000,46,46.43,45.445,46.41,3070672,0
+SYF.US,D,20240913,000000,46.73,47.34,46.69,47.13,2197249,0
+SYF.US,D,20240916,000000,46.97,47.46,46.515,47.33,3019603,0
+SYF.US,D,20240917,000000,47.52,49.58,47.52,49.19,3522371,0
+SYF.US,D,20240918,000000,49.33,49.65,48.36,48.89,4004721,0
+SYF.US,D,20240919,000000,49.91,51.23,49.58,51.03,3759465,0
+SYF.US,D,20240920,000000,51.07,51.155,50.39,50.58,7739270,0
+SYF.US,D,20240923,000000,50.96,51.32,49.675,49.7,3288081,0
+SYF.US,D,20240924,000000,49.88,49.91,47.59,48.21,3835087,0
+SYF.US,D,20240925,000000,48.36,48.5,47.895,48.2,2160970,0
+SYF.US,D,20240926,000000,48.38,49.21,47.96,49.04,3032072,0
+SYF.US,D,20240927,000000,49.41,50.18,48.95,49.65,1865011,0
+SYF.US,D,20240930,000000,49.41,49.91,49.15,49.88,1991671,0
+SYF.US,D,20241001,000000,49.62,49.76,48.28,49.01,2823810,0
+SYF.US,D,20241002,000000,49.18,50.265,48.88,49.58,3047405,0
+SYF.US,D,20241003,000000,49.16,49.92,48.695,49.56,2804608,0
+SYF.US,D,20241004,000000,50.97,51.94,50.62,51.86,2636892,0
+SYF.US,D,20241007,000000,51.45,51.96,51.22,51.57,2595224,0
+SYF.US,D,20241008,000000,51.55,51.86,51.02,51.19,2751740,0
+SYF.US,D,20241009,000000,51.17,52.089,51.14,52,2444333,0
+SYF.US,D,20241010,000000,51.83,52.29,51.41,51.58,2194103,0
+SYF.US,D,20241011,000000,51.87,53.3,51.77,53.15,2172590,0
+SYF.US,D,20241014,000000,53.21,53.92,52.625,53.69,3131806,0
+SYF.US,D,20241015,000000,54,54.79,53.18,53.29,4015528,0
+SYF.US,D,20241016,000000,55.21,56.59,54.01,56.52,6101501,0
+SYF.US,D,20241017,000000,56.63,57.265,56.03,56.7,4763487,0
+SYF.US,D,20241018,000000,56.48,56.48,55.04,56.42,3876858,0
+SYF.US,D,20241021,000000,56.38,56.58,55.55,55.81,2565017,0
+SYF.US,D,20241022,000000,55.66,55.81,55.19,55.67,3197003,0
+SYF.US,D,20241023,000000,55.51,55.84,54.555,55,2354778,0
+SYF.US,D,20241024,000000,55.5,55.92,54.75,55.26,2616589,0
+SYF.US,D,20241025,000000,56,56.55,55.03,55.15,3213760,0
+SYF.US,D,20241028,000000,55.5,57.07,55.29,56.79,3541847,0
+SYF.US,D,20241029,000000,56.22,56.46,55.56,55.75,2931504,0
+SYF.US,D,20241030,000000,56.13,57.37,55.95,56.31,4234925,0
+SYF.US,D,20241031,000000,56.47,56.9099,55.1,55.14,4156871,0
+SYF.US,D,20241101,000000,55.13,55.755,54.87,55.25,2684232,0
+SYF.US,D,20241104,000000,54.96,55.245,54.42,55.06,3607165,0
+SYF.US,D,20241105,000000,55.69,57,55.11,56.82,3219864,0
+SYF.US,D,20241106,000000,64.58,67.76,64.53,67.51,10815878,0
+SYF.US,D,20241107,000000,66.02,66.59,64.44,64.64,6226157,0
+SYF.US,D,20241108,000000,64.7,65.19,63.75,63.79,4786578,0
+SYF.US,D,20241111,000000,65.3,66.3799,64.375,65.6,5132450,0
+SYF.US,D,20241112,000000,65.76,66.15,64.9,65.12,5422947,0
+SYF.US,D,20241113,000000,65.39,67.19,64.9701,65.13,5324418,0
+SYF.US,D,20241114,000000,65,65.73,64.32,64.89,3791770,0
+SYF.US,D,20241115,000000,64.98,65.5,64.61,64.98,3571774,0
+SYF.US,D,20241118,000000,64.76,65.37,63.935,64.05,3021862,0
+SYF.US,D,20241119,000000,62.3155,63.915,62.3032,63.65,4105974,0
+SYF.US,D,20241120,000000,63.83,64.99,63.8,64.4,2929794,0
+SYF.US,D,20241121,000000,64.86,65.43,64.4,65.14,2881167,0
+SYF.US,D,20241122,000000,65.06,66.25,65.04,65.99,3511687,0
+SYF.US,D,20241125,000000,66.35,67.59,66.28,67.04,5898244,0
+SYF.US,D,20241126,000000,66.0872,67.31,66.0848,67.26,2924111,0
+SYF.US,D,20241127,000000,67.375,67.64,66.4601,67.22,2692181,0
+SYF.US,D,20241129,000000,68.04,68.69,67.42,67.52,1578262,0
+SYF.US,D,20241202,000000,68.12,68.12,66.64,67.09,2512524,0
+SYF.US,D,20241203,000000,68.69,69,66.88,67.14,3240797,0
+SYF.US,D,20241204,000000,67.22,67.33,66.055,66.82,2089852,0
+SYF.US,D,20241205,000000,66.66,67.32,66.43,66.92,3378349,0
+SYF.US,D,20241206,000000,67.35,68,66.9875,67.92,3423147,0
+SYF.US,D,20241209,000000,68.45,69.3856,67.83,67.93,4859784,0
+SYF.US,D,20241210,000000,68.26,68.37,66.81,66.87,3756411,0
+SYF.US,D,20241211,000000,67.365,68.63,66.6,68.53,4386974,0
+SYF.US,D,20241212,000000,68.35,68.98,67.65,68.53,3223078,0
+SYF.US,D,20241213,000000,68.765,68.79,67.71,68.06,2035754,0
+SYF.US,D,20241216,000000,67.9,68.63,67.285,68.55,3240304,0
+SYF.US,D,20241217,000000,68.24,68.33,66.89,67.19,3050000,0
+SYF.US,D,20241218,000000,67.35,67.98,63.22,63.59,3689776,0
+SYF.US,D,20241219,000000,66.475,67.945,63.68,64.27,4461083,0
+SYF.US,D,20241220,000000,64.3,66.1,63.8,65.45,13298324,0
+SYF.US,D,20241223,000000,64.7,65.77,64.63,65.46,2495818,0
+SYF.US,D,20241224,000000,65.67,66.71,65.5,66.62,809547,0
+SYF.US,D,20241226,000000,66.12,66.96,65.98,66.81,1622935,0
+SYF.US,D,20241227,000000,66.28,66.82,65.44,65.92,1321592,0
+SYF.US,D,20241230,000000,64.81,65.54,63.985,65.05,2093532,0
+SYF.US,D,20241231,000000,65.04,65.525,64.755,65,1357927,0
+SYF.US,D,20250102,000000,65.51,66.09,64.55,65.25,2353960,0
+SYF.US,D,20250103,000000,65.85,66.81,65.23,66.78,1915482,0
+SYF.US,D,20250106,000000,67.81,68.48,67.05,67.67,3180969,0
+SYF.US,D,20250107,000000,67.995,68.23,65.86,66.58,2334148,0
+SYF.US,D,20250108,000000,66.24,66.355,65.06,65.79,2729306,0
+SYF.US,D,20250110,000000,64.817,64.89,63.385,63.77,2962543,0
+SYF.US,D,20250113,000000,63.42,64.9575,63.0627,64.81,2712751,0
+SYF.US,D,20250114,000000,65.53,66.16,65.22,66.06,1941210,0
+SYF.US,D,20250115,000000,67.025,68.19,67.025,68.11,2874446,0
+SYF.US,D,20250116,000000,67.995,68.575,67.23,67.81,2214451,0
+SYF.US,D,20250117,000000,68.29,69,67.45,68.75,2351435,0
+SYF.US,D,20250121,000000,69.27,69.89,68.93,69.47,2948402,0
+SYF.US,D,20250122,000000,69.69,70.76,69.4,70.49,3314945,0
+SYF.US,D,20250123,000000,70.51,70.93,70.05,70.44,3941141,0
+SYF.US,D,20250124,000000,70.16,70.655,69.75,70.63,4049665,0
+SYF.US,D,20250127,000000,70,70.59,68.86,69.86,4615874,0
+SYF.US,D,20250128,000000,67.11,67.89,64.49,66.66,8151558,0
+SYF.US,D,20250129,000000,66.725,69.055,66.55,68.77,5360524,0
+SYF.US,D,20250130,000000,69.235,70.27,68.57,69.47,4336640,0
+SYF.US,D,20250131,000000,69.72,70.28,68.64,68.98,3345608,0
+SYF.US,D,20250203,000000,66.73,68.29,65.56,67.54,4245418,0
+SYF.US,D,20250204,000000,68.88,69.29,65.56,65.92,7687787,0
+SYF.US,D,20250205,000000,66.845,67.97,66.4,67.85,4546323,0
+SYF.US,D,20250206,000000,68.355,68.7,67.73,68.21,3267690,0
+SYF.US,D,20250207,000000,68.56,68.73,67.2,67.49,2725626,0
+SYF.US,D,20250210,000000,68.05,68.05,64.61,65.52,5396554,0
+SYF.US,D,20250211,000000,65,65.72,64.82,65.23,3430676,0
+SYF.US,D,20250212,000000,64.94,65.11,63.31,64,5333698,0
+SYF.US,D,20250213,000000,64.435,64.55,63.42,64.08,3654244,0
+SYF.US,D,20250214,000000,63.91,65.42,63.91,65.21,2063295,0
+SYF.US,D,20250218,000000,65.53,65.97,64.63,65.29,2855114,0
+SYF.US,D,20250219,000000,64.75,65.84,63.4,65.59,5698588,0
+SYF.US,D,20250220,000000,65.34,65.34,62.55,63.85,3465810,0
+SYF.US,D,20250221,000000,64.3,64.35,61.02,61.41,3938612,0
+SYF.US,D,20250224,000000,61.89,61.905,59.265,60.57,4546140,0
+SYF.US,D,20250225,000000,60.825,60.87,58.66,59.51,3525892,0
+SYF.US,D,20250226,000000,60.055,60.61,59.34,59.73,3157191,0
+SYF.US,D,20250227,000000,60.17,60.65,58.89,59.26,2917262,0
+SYF.US,D,20250228,000000,59.735,60.7,59.23,60.68,4406817,0
+SYF.US,D,20250303,000000,60.115,61.19,56.91,58.02,5360087,0
+SYF.US,D,20250304,000000,56.75,57.37,54.14,56.11,6001456,0
+SYF.US,D,20250305,000000,56.035,56.54,54.45,55.84,5484952,0
+SYF.US,D,20250306,000000,54.71,55.565,53.57,54.15,4605013,0
+SYF.US,D,20250307,000000,54,54.84,52.09,54.74,6715635,0
+SYF.US,D,20250310,000000,53.08,53.57,50.87,52.3,6520201,0
+SYF.US,D,20250311,000000,52.295,53.47,51.37,51.99,6608006,0
+SYF.US,D,20250312,000000,53.21,54.29,52.54,53.61,7173833,0
+SYF.US,D,20250313,000000,53.535,53.89,51.32,51.9,7294221,0
+SYF.US,D,20250314,000000,52.625,53.43,51.85,53.34,5452292,0
+SYF.US,D,20250317,000000,53.23,53.685,52.06,53.44,6382989,0
+SYF.US,D,20250318,000000,53.47,53.72,52.76,53.05,4412869,0
+SYF.US,D,20250319,000000,53.01,54.785,52.435,54.52,4927719,0
+SYF.US,D,20250320,000000,53.81,55.25,53.58,53.87,4227991,0
+SYF.US,D,20250321,000000,53.445,54.18,52.5,54.02,6429710,0
+SYF.US,D,20250324,000000,54.885,56.08,54.86,55.82,2960434,0
+SYF.US,D,20250325,000000,56.175,56.56,55.51,55.85,2521997,0
+SYF.US,D,20250326,000000,55.925,56.56,54.88,55.2,3961738,0
+SYF.US,D,20250327,000000,54.72,54.8,53.78,54.16,3097939,0
+SYF.US,D,20250328,000000,53.8596,54.2,51.9,52.43,3469023,0
+SYF.US,D,20250331,000000,51.63,53.13,50.85,52.94,6142620,0
+SYF.US,D,20250401,000000,52.595,53.62,51.76,53.26,3305285,0
+SYF.US,D,20250402,000000,52.29,55.43,52.23,55.05,3212497,0
+SYF.US,D,20250403,000000,50.78,51.35,46.34,46.56,11259329,0
+SYF.US,D,20250404,000000,44.17,44.665,41.31,43.81,9504249,0
+SYF.US,D,20250407,000000,41.07,46.47,40.545,44.81,9165012,0
+SYF.US,D,20250408,000000,46.6,47.15,43.055,43.83,6307925,0
+SYF.US,D,20250409,000000,42.64,51.71,42.095,50.48,11825346,0
+SYF.US,D,20250410,000000,48.745,49.54,45.051,46.63,5568635,0
+SYF.US,D,20250411,000000,46.145,46.45,44.43,46.13,6550679,0
+SYF.US,D,20250414,000000,47.66,47.7,46.08,46.96,4094458,0
+SYF.US,D,20250415,000000,46.95,48.46,46.89,47.51,3860044,0
+SYF.US,D,20250416,000000,47,47.89,46.185,46.76,3491942,0
+SYF.US,D,20250417,000000,46.66,48.06,46.37,47.87,3507333,0
+SYF.US,D,20250421,000000,47.8,48.53,46.375,47.23,6238804,0
+SYF.US,D,20250422,000000,47.43,48.6,46.13,48.56,7499643,0
+SYF.US,D,20250423,000000,50.41,52.97,49.8,49.91,5965612,0
+SYF.US,D,20250424,000000,49.745,52.14,49.5,51.92,4406686,0
+SYF.US,D,20250425,000000,51.6,52.245,51.38,51.42,5001939,0
+SYF.US,D,20250428,000000,51.29,52.49,51.29,52.17,4060951,0
+SYF.US,D,20250429,000000,52.045,52.6,51.52,52.43,2814243,0
+SYF.US,D,20250430,000000,51.06,52.165,50,51.95,4113394,0
+SYF.US,D,20250501,000000,52.16,53.015,51.72,52.31,3303837,0
+SYF.US,D,20250502,000000,53.29,54.49,53.13,54.18,3263044,0
+SYF.US,D,20250505,000000,53.31,54.81,53.04,54.2,3760998,0
+SYF.US,D,20250506,000000,52.9927,54.11,52.9927,53.4,3581113,0
+SYF.US,D,20250507,000000,53.62,54.39,53.225,53.77,3297563,0
+SYF.US,D,20250508,000000,54.505,56.01,54.36,55.46,4403132,0
+SYF.US,D,20250509,000000,55.625,55.93,55.1,55.63,3295165,0
+SYF.US,D,20250512,000000,59.49,60.82,58.78,60.36,5947586,0
+SYF.US,D,20250513,000000,60.69,61.65,60.47,61.36,4146972,0
+SYF.US,D,20250514,000000,61.5,61.51,60.66,61.1,5570042,0
+SYF.US,D,20250515,000000,60.58,60.84,59.85,60.49,3959477,0
+SYF.US,D,20250516,000000,60.41,61.35,60.28,60.8,4103185,0
+SYF.US,D,20250519,000000,59.97,60.465,59.58,60.05,3001438,0
+SYF.US,D,20250520,000000,59.79,60.305,59.385,59.84,2803738,0
+SYF.US,D,20250521,000000,59.13,59.37,57.21,57.24,3739396,0
+SYF.US,D,20250522,000000,57.15,57.93,56.79,57.46,3137171,0
+SYF.US,D,20250523,000000,55.81,57.005,55.67,56.74,2219148,0
+SYF.US,D,20250527,000000,57.62,59.1,56.98,59.02,3087555,0
+SYF.US,D,20250528,000000,59.04,59.18,58.17,58.31,2399670,0
+SYF.US,D,20250529,000000,59.2,59.2,57.77,58.25,2002875,0
+SYF.US,D,20250530,000000,58.13,58.13,56.93,57.65,5392644,0
+SYF.US,D,20250602,000000,57.56,58.225,56.51,58.13,2418421,0
+SYF.US,D,20250603,000000,58.055,59.115,57.55,59.02,2962005,0
+SYF.US,D,20250604,000000,59.08,59.5,57.83,57.87,2690136,0
+SYF.US,D,20250605,000000,58.42,58.42,56.975,57.45,2520332,0
+SYF.US,D,20250606,000000,58.59,59.35,58.315,59.22,1642282,0
+SYF.US,D,20250609,000000,60.55,61.6,59.23,60.83,6220506,0
+SYF.US,D,20250610,000000,60.67,60.885,59.83,60.76,2772554,0
+SYF.US,D,20250611,000000,61.1899,62.47,61.005,61.79,5658750,0
+SYF.US,D,20250612,000000,61.07,61.86,60.645,61.44,3480274,0
+SYF.US,D,20250613,000000,60.09,60.835,59.46,59.84,2960065,0
+SYF.US,D,20250616,000000,60.67,61.65,60.26,61.27,2627997,0
+SYF.US,D,20250617,000000,60.535,61.02,60.01,60.28,2862768,0
+SYF.US,D,20250618,000000,60.43,61.99,60.18,61.45,2491137,0
+SYF.US,D,20250620,000000,61.88,62.6,61.55,62.34,8719245,0
+SYF.US,D,20250623,000000,61.84,63.315,61.48,63.25,3560039,0
+SYF.US,D,20250624,000000,64.24,65.12,63.935,64.74,2723903,0
+SYF.US,D,20250625,000000,64.99,65.43,64.7,64.93,2667981,0
+SYF.US,D,20250626,000000,65.185,65.96,65.1,65.83,2210780,0
+SYF.US,D,20250627,000000,65.995,66.675,65.56,66.19,3960706,0
+SYF.US,D,20250630,000000,66.47,67.04,66.28,66.74,3572701,0
+SYF.US,D,20250701,000000,66.86,68.67,66.43,68.17,3797332,0
+SYF.US,D,20250702,000000,68.335,69.6,68.23,69.47,3699682,0
+SYF.US,D,20250703,000000,69.7,70.555,69.23,70.16,2265856,0
+SYF.US,D,20250707,000000,69.51,70.375,68.83,69.7,2935515,0
+SYF.US,D,20250708,000000,70.335,70.67,69.29,69.29,3515296,0
+SYF.US,D,20250709,000000,69.55,70.395,69.51,70.16,3347937,0
+SYF.US,D,20250710,000000,70.16,71.88,70.085,71.14,3244114,0
+SYF.US,D,20250711,000000,70.42,70.98,70.1,70.61,2911582,0
+SYF.US,D,20250714,000000,71.06,71.06,70.2801,70.88,2559774,0
+SYF.US,D,20250715,000000,70.6,70.8,68.52,68.56,2569163,0
+SYF.US,D,20250716,000000,68.72,69.52,67.84,69.3,2503196,0
+SYF.US,D,20250717,000000,69.225,70.395,69.15,70.19,2353587,0
+SYF.US,D,20250718,000000,70.405,70.7,69.22,70.04,3230906,0
+SYF.US,D,20250721,000000,70.35,70.68,69.19,69.44,4300222,0
+SYF.US,D,20250722,000000,68.775,71.28,68.19,70.66,5725472,0
+SYF.US,D,20250723,000000,71.78,72.73,70.57,72.08,4878639,0
+SYF.US,D,20250724,000000,71.865,72.69,71.46,71.81,4843728,0
+SYF.US,D,20250725,000000,72.005,73.42,71.56,72.9,3270932,0
+SYF.US,D,20250728,000000,73.11,73.3,72.54,72.87,2800997,0
+SYF.US,D,20250729,000000,73.17,73.76,71,71.3,3947234,0
+SYF.US,D,20250730,000000,71,71.74,69.705,70.26,3586087,0
+SYF.US,D,20250731,000000,70.125,71.07,69.45,69.67,3483026,0
+SYF.US,D,20250801,000000,67.58,67.9,66.28,67.53,5023697,0
+SYF.US,D,20250804,000000,68,69.4,67.73,69.25,3862718,0
+SYF.US,D,20250805,000000,69.43,70.21,68.515,69.99,3712334,0
+SYF.US,D,20250806,000000,69.995,70.1226,69.22,69.45,3603648,0
+SYF.US,D,20250807,000000,70.16,70.27,68.29,68.45,3466986,0
+SYF.US,D,20250808,000000,69,69.8199,68.57,69.43,2890415,0
+SYF.US,D,20250811,000000,69.66,69.89,68.955,69.6,3765249,0
+SYF.US,D,20250812,000000,70,72.41,69.87,72.36,4516576,0
+SYF.US,D,20250813,000000,72.58,72.83,71.72,72.59,2760246,0
+SYF.US,D,20250814,000000,72.3,72.92,71.57,72.83,2589838,0
+SYF.US,D,20250815,000000,72.9,73,71.22,71.49,2841781,0
+SYF.US,D,20250818,000000,71.475,71.8754,70.91,71.79,2021645,0
+SYF.US,D,20250819,000000,71.52,72.535,71.34,71.59,1919558,0
+SYF.US,D,20250820,000000,71.455,71.89,69.93,71.58,2843885,0
+SYF.US,D,20250821,000000,71.01,71.49,70.53,71.23,2161388,0
+SYF.US,D,20250822,000000,72,74.11,71.61,73.2,3104524,0
+SYF.US,D,20250825,000000,72.98,74.19,72.86,74,2960003,0
+SYF.US,D,20250826,000000,73.895,75.57,73.59,75.34,4220891,0
+SYF.US,D,20250827,000000,75.19,76.1515,75.14,75.76,2967263,0
+SYF.US,D,20250828,000000,76.04,76.74,75.865,76.58,2369479,0
+SYF.US,D,20250829,000000,76.78,77.15,75.81,76.34,2404317,0
+SYF.US,D,20250902,000000,74.98,75.64,73.86,75.62,3265007,0
+SYF.US,D,20250903,000000,75.21,75.998,74.74,75.49,1966823,0
+SYF.US,D,20250904,000000,75.9,77.08,75.5,76.86,2521020,0
+SYF.US,D,20250905,000000,77.1,77.41,74.96,75.61,2149080,0
+SYF.US,D,20250908,000000,76,76,74.53,75.14,2289395,0
+SYF.US,D,20250909,000000,75.13,76.28,74.84,76.07,2150043,0
+SYF.US,D,20250910,000000,75.96,76.63,73.9,74.74,5275381,0
+SYF.US,D,20250911,000000,74.695,76.225,74.39,76.01,3164985,0
+SYF.US,D,20250912,000000,75.755,76.01,75.25,75.37,1954382,0
+SYF.US,D,20250915,000000,75.655,77.06,75.37,76.28,2661477,0
+SYF.US,D,20250916,000000,76.05,76.16,73.71,74.53,4072920,0
+SYF.US,D,20250917,000000,74.78,76.6,73.86,74.82,4332799,0
+SYF.US,D,20250918,000000,75.74,76.81,75.085,76.53,2560815,0
+SYF.US,D,20250919,000000,76.76,77.19,76.205,76.59,8186427,0
+SYF.US,D,20250922,000000,75.945,76.06,75.1,75.58,3205181,0
+SYF.US,D,20250923,000000,75.69,76.7,74.51,74.74,2459945,0
+SYF.US,D,20250924,000000,75.25,75.505,73.87,74.63,2587737,0
+SYF.US,D,20250925,000000,73.5,74.4,72.98,74.28,1910868,0
+SYF.US,D,20250926,000000,74.55,75.09,73.9404,74.54,1744745,0
+SYF.US,D,20250929,000000,75.27,75.27,72.5,73.32,3016717,0
+SYF.US,D,20250930,000000,73.51,73.82,69.28,71.05,5214768,0
+SYF.US,D,20251001,000000,71.275,71.545,69.75,69.84,3233821,0
+SYF.US,D,20251002,000000,69.92,70.77,69.0751,70.28,3753595,0
+SYF.US,D,20251003,000000,70.615,71.915,70.37,71.23,3305883,0
+SYF.US,D,20251006,000000,71.645,72.345,70,71.38,3271453,0
+SYF.US,D,20251007,000000,70.77,71.47,69.825,70.9,3030181,0
+SYF.US,D,20251008,000000,71.31,72.16,70.16,70.97,4060707,0
+SYF.US,D,20251009,000000,71.37,72.12,70.785,70.99,2828096,0
+SYF.US,D,20251010,000000,72.12,72.12,68,68.02,4454879,0
+SYF.US,D,20251013,000000,69.185,70.29,69.02,70.14,2905863,0
+SYF.US,D,20251014,000000,69.405,73.64,69.15,72.84,5619870,0
+SYF.US,D,20251015,000000,73.45,75.035,70.69,72.32,6225445,0
+SYF.US,D,20251016,000000,72.48,72.59,69.74,70.25,5551937,0
+SYF.US,D,20251017,000000,70.46,72.88,70.46,71.51,4670712,0
+SYF.US,D,20251020,000000,71.95,72.51,71.46,72.26,3207910,0
+SYF.US,D,20251021,000000,72.29,74.21,72.05,74,2403828,0
+SYF.US,D,20251022,000000,74,74.81,72.53,73.01,2696346,0
+SYF.US,D,20251023,000000,73.215,73.98,72.72,73.24,2363008,0
+SYF.US,D,20251024,000000,74.14,75.7,74.14,74.84,2342196,0
+SYF.US,D,20251027,000000,75.635,75.72,74.69,74.96,5008839,0
+SYF.US,D,20251028,000000,75,75.075,74.25,74.72,2322085,0
+SYF.US,D,20251029,000000,74.11,74.84,72.91,73.21,3200509,0
+SYF.US,D,20251030,000000,73.2,74.81,73.0001,73.59,2571724,0
+SYF.US,D,20251031,000000,73.33,74.99,73.245,74.38,2986784,0
+SYF.US,D,20251103,000000,74.125,74.77,73.52,74.01,3684769,0
+SYF.US,D,20251104,000000,73.24,74.39,73.1,73.3,3353922,0
+SYF.US,D,20251105,000000,72.77,75.09,71.85,74.37,3501461,0
+SYF.US,D,20251106,000000,74.52,75.24,73.08,73.55,3940640,0
+SYF.US,D,20251107,000000,73.07,73.61,72.05,73.19,3710556,0
+SYF.US,D,20251110,000000,73.5975,74.785,73.31,74.7,3134999,0
+SYF.US,D,20251111,000000,74.625,75.03,73.89,74.42,2231083,0
+SYF.US,D,20251112,000000,74.43,76.105,74.3,75.49,2756440,0
+SYF.US,D,20251113,000000,75.085,75.52,73.71,73.79,3980833,0
+SYF.US,D,20251114,000000,72.1257,73.935,72.1,73.09,3144859,0
+SYF.US,D,20251117,000000,72.5,73.07,69.89,70.47,3708580,0
+SYF.US,D,20251118,000000,69.72,72.13,69.515,71.22,4652424,0
+SYF.US,D,20251119,000000,71.9,72.74,71.48,72.55,5567692,0
+SYF.US,D,20251120,000000,73.56,75.28,72.17,72.25,5452350,0
+SYF.US,D,20251121,000000,72.67,75.46,72.51,74.62,4040325,0
+SYF.US,D,20251124,000000,74.8,75.21,73.93,74.52,7559159,0
+SYF.US,D,20251125,000000,74.76,76.91,74.735,76.51,2648592,0
+SYF.US,D,20251126,000000,76.27,77.55,76.265,76.95,1938827,0
+SYF.US,D,20251128,000000,77.2,77.91,76.9,77.36,923575,0
+SYF.US,D,20251201,000000,76.15,78.399,76.15,78.05,3366164,0
+SYF.US,D,20251202,000000,78.64,79.18,77.635,78.88,2381179,0
+SYF.US,D,20251203,000000,79.09,80.4,78.71,79.15,3705220,0
+SYF.US,D,20251204,000000,79.15,80.65,79.15,80.4,2121395,0
+SYF.US,D,20251205,000000,79.475,80.645,79.22,80.36,2620735,0
+SYF.US,D,20251208,000000,80.91,80.98,79.69,79.78,3920675,0
+SYF.US,D,20251209,000000,79.825,81.43,79.39,81.01,3172563,0
+SYF.US,D,20251210,000000,80.83,84.9127,80.77,84.55,4143768,0
+SYF.US,D,20251211,000000,84.585,86.22,84.14,85.66,2812478,0
+SYF.US,D,20251212,000000,85.72,86.125,83.15,84.22,3797093,0
+SYF.US,D,20251215,000000,84.04,84.615,82.95,83.21,3088495,0
+SYF.US,D,20251216,000000,83.515,84.06,82.95,83.39,3835243,0
+SYF.US,D,20251217,000000,83.8,84.185,82.89,83.23,2420079,0
+SYF.US,D,20251218,000000,83.79,84.89,83.32,83.68,2292327,0
+SYF.US,D,20251219,000000,83.13,84.82,83.0001,84.68,10591212,0
+SYF.US,D,20251222,000000,85.4,86.22,85.12,85.85,1836480,0
+SYF.US,D,20251223,000000,85.1301,86.14,85.1301,85.57,1837167,0
+SYF.US,D,20251224,000000,85.8673,86.479,85.73,86.06,772368,0
+SYF.US,D,20251226,000000,86,86.12,85.58,86.01,819294,0
+SYF.US,D,20251229,000000,85.76,85.99,84.58,84.74,1733683,0
+SYF.US,D,20251230,000000,84.61,84.83,84.12,84.31,1158767,0
+SYF.US,D,20251231,000000,84.45,84.45,83.39,83.43,1794762,0
+SYF.US,D,20260102,000000,83.7,84.67,83.28,84.65,1407287,0
+SYF.US,D,20260105,000000,84.6,87.505,84.6,86.74,3230688,0
+SYF.US,D,20260106,000000,86.745,88.525,86.05,88.47,3881252,0
+SYF.US,D,20260107,000000,88.25,88.29,87.14,87.43,2215934,0
+SYF.US,D,20260108,000000,87.385,88.49,86.63,87.73,2340508,0
+SYF.US,D,20260109,000000,88.085,88.77,86.56,86.89,2570234,0
+SYF.US,D,20260112,000000,79.26,81.49,78.6839,79.63,9407881,0
+SYF.US,D,20260113,000000,79.5,80.01,77.955,78.06,6405950,0
+SYF.US,D,20260114,000000,77.58,78.33,74.95,77.82,6002765,0
+SYF.US,D,20260115,000000,78.18,79.02,77.445,77.7,2781667,0
+SYF.US,D,20260116,000000,79.2,81.84,79.2,80.19,5909880,0
+SYF.US,D,20260120,000000,77.73,78.78,75.68,76.08,5632604,0
+SYF.US,D,20260121,000000,75.94,77.82,75.37,77.13,3280271,0
+SYF.US,D,20260122,000000,77.86,79.52,77.43,78.1,4384005,0
+SYF.US,D,20260123,000000,77.27,77.27,75.72,76.61,6294140,0
+SYF.US,D,20260126,000000,77.005,77.575,76.095,77.51,8463496,0
+SYF.US,D,20260127,000000,76.39,77.04,72.11,73,10049091,0
+SYF.US,D,20260128,000000,73.85,74.95,73.25,73.42,7180246,0
+SYF.US,D,20260129,000000,73.99,74.15,72.94,73.37,5886694,0
+SYF.US,D,20260130,000000,72.76,73.62,71.8575,72.63,7036419,0
+SYF.US,D,20260202,000000,72.225,73.93,72.225,73.52,3806135,0
+SYF.US,D,20260203,000000,73.52,74.73,72.94,73.9,4976536,0
+SYF.US,D,20260204,000000,73.97,75.805,73.85,75.22,5122329,0
+SYF.US,D,20260205,000000,74.62,75.07,72.43,73.99,4617068,0
+SYF.US,D,20260206,000000,74.795,75.8275,74.73,75.16,2945649,0
+SYF.US,D,20260209,000000,74.99,75.43,73.865,73.95,7628344,0
+SYF.US,D,20260210,000000,74.205,75.04,73.095,73.9,6185124,0
+SYF.US,D,20260211,000000,74.25,74.77,72,72.93,6800191,0
+SYF.US,D,20260212,000000,73.51,74.53,69.965,71.11,6939043,0
+SYF.US,D,20260213,000000,71.362,72.12,70.31,71.38,4331145,0
+SYF.US,D,20260217,000000,70.6,73.39,70.54,72.31,5470946,0
+SYF.US,D,20260218,000000,72.625,73,71.97,72.85,3458361,0
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/t_c.us.txt b/daily/us/nyse stocks/2/t_c.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a57db53177c50b2b91b138dfbc4db9eddf9a9729
--- /dev/null
+++ b/daily/us/nyse stocks/2/t_c.us.txt	
@@ -0,0 +1,1506 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+T_C.US,D,20200224,000000,24.89,25.07,24.83,25,2125808,0
+T_C.US,D,20200225,000000,25,25.08,24.85,24.92,2381525,0
+T_C.US,D,20200226,000000,24.93,25,24.88,24.99,1467965,0
+T_C.US,D,20200227,000000,24.9,25.6,24.5,24.72,1986910,0
+T_C.US,D,20200228,000000,24.495,24.55,24.01,24.39,8553105,0
+T_C.US,D,20200302,000000,24.39,24.75,24.16,24.68,1614109,0
+T_C.US,D,20200303,000000,24.91,25.08,24.8,24.96,1041739,0
+T_C.US,D,20200304,000000,25.07,25.1,24.96,25.06,562632,0
+T_C.US,D,20200305,000000,24.99,25.02,24.86,24.88,748086,0
+T_C.US,D,20200306,000000,24.76,24.87,24.52,24.76,490168,0
+T_C.US,D,20200309,000000,24.2,24.33,23.75,23.98,537958,0
+T_C.US,D,20200310,000000,24.49,24.49,24.14,24.3,687101,0
+T_C.US,D,20200311,000000,24.08,24.32,23.85,23.87,437802,0
+T_C.US,D,20200312,000000,22.73,23.19,21.21,21.47,678093,0
+T_C.US,D,20200313,000000,22.125,22.4,21.5,22,632189,0
+T_C.US,D,20200316,000000,20.39,21.5,19.5815,19.6,572361,0
+T_C.US,D,20200317,000000,20.21,20.46,19.78,19.92,604406,0
+T_C.US,D,20200318,000000,19.9,19.955,15,16,786636,0
+T_C.US,D,20200319,000000,15.95,18.43,15.85,17.89,2219181,0
+T_C.US,D,20200320,000000,18.48,19.15,17.52,17.86,777251,0
+T_C.US,D,20200323,000000,17.6,17.97,15.51,15.97,589218,0
+T_C.US,D,20200324,000000,17.48,18.18,16.85,18.05,720729,0
+T_C.US,D,20200325,000000,18.31,21.54,18.31,21.0399,519273,0
+T_C.US,D,20200326,000000,21.5,22.1366,21.07,21.74,459158,0
+T_C.US,D,20200327,000000,21.25,21.6,20.91,21.03,233216,0
+T_C.US,D,20200330,000000,21.05,21.56,21,21.17,262650,0
+T_C.US,D,20200331,000000,21.267,21.44,20.96,21.2,428890,0
+T_C.US,D,20200401,000000,20.99,20.9989,20.55,20.7,438946,0
+T_C.US,D,20200402,000000,20.7,21.168,20.5,20.94,365830,0
+T_C.US,D,20200403,000000,20.93,21.2,20.55,20.94,163406,0
+T_C.US,D,20200406,000000,21.21,21.7775,21.21,21.58,359731,0
+T_C.US,D,20200407,000000,21.74,22.1742,21.74,22.08,300270,0
+T_C.US,D,20200408,000000,22.11,22.8,21.8,22.34,475414,0
+T_C.US,D,20200409,000000,22.61,23.4499,22.61,23.15,416053,0
+T_C.US,D,20200413,000000,23.1,23.1,21.93,22.17,370552,0
+T_C.US,D,20200414,000000,22.44,22.7802,22.33,22.61,670175,0
+T_C.US,D,20200415,000000,22.39,22.99,22.31,22.87,273803,0
+T_C.US,D,20200416,000000,23,23.04,22.8,22.935,199815,0
+T_C.US,D,20200417,000000,23.15,23.25,23.05,23.21,283318,0
+T_C.US,D,20200420,000000,23.1,23.18,22.91,23.01,179509,0
+T_C.US,D,20200421,000000,22.93,23.07,22.7,22.7,396735,0
+T_C.US,D,20200422,000000,23,23.1197,22.72,22.75,318765,0
+T_C.US,D,20200423,000000,22.76,22.94,22.65,22.88,245107,0
+T_C.US,D,20200424,000000,22.8,22.98,22.7,22.72,925967,0
+T_C.US,D,20200427,000000,22.75,22.94,22.7,22.7,267945,0
+T_C.US,D,20200428,000000,22.84,22.9425,22.67,22.69,184922,0
+T_C.US,D,20200429,000000,22.89,22.89,22.73,22.83,450249,0
+T_C.US,D,20200430,000000,22.79,23.01,22.72,23.01,413799,0
+T_C.US,D,20200501,000000,22.95,23.0038,22.81,22.86,144428,0
+T_C.US,D,20200504,000000,22.93,23.14,22.8,23.14,133158,0
+T_C.US,D,20200505,000000,23.14,23.39,23.03,23.19,152021,0
+T_C.US,D,20200506,000000,23.16,23.33,23.12,23.29,135864,0
+T_C.US,D,20200507,000000,23.35,23.36,23.17,23.17,161328,0
+T_C.US,D,20200508,000000,23.1,23.39,23.1,23.39,133501,0
+T_C.US,D,20200511,000000,23.35,23.35,23.06,23.11,352719,0
+T_C.US,D,20200512,000000,23.19,23.19,22.89,22.89,320613,0
+T_C.US,D,20200513,000000,22.96,22.96,22.58,22.8,304066,0
+T_C.US,D,20200514,000000,22.74,22.94,22.53,22.85,198227,0
+T_C.US,D,20200515,000000,22.9,22.9,22.67,22.68,114189,0
+T_C.US,D,20200518,000000,22.91,23.03,22.76,22.87,164209,0
+T_C.US,D,20200519,000000,22.93,22.93,22.66,22.82,212803,0
+T_C.US,D,20200520,000000,22.79,22.89,22.67,22.75,203871,0
+T_C.US,D,20200521,000000,22.79,23.19,22.79,23.18,151251,0
+T_C.US,D,20200522,000000,23.2,23.2,23.01,23.07,196033,0
+T_C.US,D,20200526,000000,23.13,23.41,23.13,23.15,203534,0
+T_C.US,D,20200527,000000,23.39,23.525,23.235,23.4,968472,0
+T_C.US,D,20200528,000000,23.4,23.65,23.32,23.54,220590,0
+T_C.US,D,20200529,000000,23.65,23.73,23.52,23.73,575301,0
+T_C.US,D,20200601,000000,23.73,23.95,23.695,23.79,198849,0
+T_C.US,D,20200602,000000,23.86,23.86,23.6601,23.82,286328,0
+T_C.US,D,20200603,000000,23.87,23.87,23.74,23.79,163516,0
+T_C.US,D,20200604,000000,23.84,23.84,23.57,23.63,195954,0
+T_C.US,D,20200605,000000,23.99,23.99,23.6,23.835,201863,0
+T_C.US,D,20200608,000000,23.81,23.99,23.79,23.98,171613,0
+T_C.US,D,20200609,000000,23.96,23.98,23.85,23.86,201535,0
+T_C.US,D,20200610,000000,23.86,24,23.78,23.95,255371,0
+T_C.US,D,20200611,000000,23.8,23.84,23.28,23.31,222130,0
+T_C.US,D,20200612,000000,23.65,23.65,23.14,23.18,139405,0
+T_C.US,D,20200615,000000,23.05,23.28,23.03,23.23,273235,0
+T_C.US,D,20200616,000000,23.48,23.48,23.3156,23.45,208455,0
+T_C.US,D,20200617,000000,23.52,23.68,23.33,23.64,238189,0
+T_C.US,D,20200618,000000,23.52,23.73,23.52,23.73,104412,0
+T_C.US,D,20200619,000000,23.71,23.82,23.64,23.69,137404,0
+T_C.US,D,20200622,000000,23.77,23.87,23.72,23.84,308422,0
+T_C.US,D,20200623,000000,23.88,23.9,23.71,23.84,484338,0
+T_C.US,D,20200624,000000,23.83,23.9,23.54,23.86,494481,0
+T_C.US,D,20200625,000000,23.85,23.95,23.78,23.87,223039,0
+T_C.US,D,20200626,000000,23.9,23.94,23.75,23.81,501022,0
+T_C.US,D,20200629,000000,23.87,23.93,23.77,23.87,252920,0
+T_C.US,D,20200630,000000,23.95,23.95,23.84,23.91,656976,0
+T_C.US,D,20200701,000000,23.95,24.09,23.87,24,306425,0
+T_C.US,D,20200702,000000,23.35,24.21,23.35,24.18,156006,0
+T_C.US,D,20200706,000000,24.25,24.34,24.145,24.28,216635,0
+T_C.US,D,20200707,000000,24.25,24.34,24.23,24.33,217426,0
+T_C.US,D,20200708,000000,24.39,24.48,24.35,24.44,225713,0
+T_C.US,D,20200709,000000,24.33,24.39,24.2,24.36,247333,0
+T_C.US,D,20200710,000000,24.35,24.45,24.28,24.37,308268,0
+T_C.US,D,20200713,000000,24.39,24.46,24.1,24.19,269555,0
+T_C.US,D,20200714,000000,24.16,24.3,23.9,24,237524,0
+T_C.US,D,20200715,000000,24,24.1138,23.93,24,304835,0
+T_C.US,D,20200716,000000,24.18,24.44,24.1,24.38,237303,0
+T_C.US,D,20200717,000000,24.45,24.46,24.34,24.43,256682,0
+T_C.US,D,20200720,000000,24.46,24.48,24.3841,24.44,196243,0
+T_C.US,D,20200721,000000,24.5,24.63,24.46,24.51,793105,0
+T_C.US,D,20200722,000000,24.53,24.5643,24.41,24.49,260799,0
+T_C.US,D,20200723,000000,24.62,24.65,24.5,24.62,239284,0
+T_C.US,D,20200724,000000,24.69,24.73,24.6004,24.66,377568,0
+T_C.US,D,20200727,000000,24.67,24.92,24.55,24.9,736617,0
+T_C.US,D,20200728,000000,24.92,24.965,24.85,24.95,437803,0
+T_C.US,D,20200729,000000,25,25.05,24.91,25.04,620711,0
+T_C.US,D,20200730,000000,25.04,25.09,24.98,25.08,291414,0
+T_C.US,D,20200731,000000,25.09,25.15,25.04,25.08,237712,0
+T_C.US,D,20200803,000000,25.15,25.16,25.02,25.07,201476,0
+T_C.US,D,20200804,000000,25.14,25.23,25.05,25.23,178699,0
+T_C.US,D,20200805,000000,25.23,25.24,25.04,25.04,231966,0
+T_C.US,D,20200806,000000,25.12,25.15,24.92,24.99,201980,0
+T_C.US,D,20200807,000000,25,25.05,24.94,25.02,146852,0
+T_C.US,D,20200810,000000,25.05,25.12,24.93,24.99,223249,0
+T_C.US,D,20200811,000000,25,25.12,24.96,25.06,715215,0
+T_C.US,D,20200812,000000,25.06,25.21,25.01,25.16,230858,0
+T_C.US,D,20200813,000000,25.2,25.22,25.15,25.18,233269,0
+T_C.US,D,20200814,000000,25.21,25.21,25.1,25.15,212087,0
+T_C.US,D,20200817,000000,25.2,25.21,25.05,25.14,159222,0
+T_C.US,D,20200818,000000,25.11,25.35,25.11,25.35,674626,0
+T_C.US,D,20200819,000000,25.35,25.49,25.26,25.4,204867,0
+T_C.US,D,20200820,000000,25.44,25.5,25.33,25.48,196401,0
+T_C.US,D,20200821,000000,25.5,25.5,25.37,25.37,123576,0
+T_C.US,D,20200824,000000,25.47,25.5,25.4,25.4,407373,0
+T_C.US,D,20200825,000000,25.45,25.5,25.38,25.5,303622,0
+T_C.US,D,20200826,000000,25.45,25.55,25.45,25.54,572351,0
+T_C.US,D,20200827,000000,25.54,25.55,25.5,25.53,372383,0
+T_C.US,D,20200828,000000,25.6,25.6,25.42,25.42,359552,0
+T_C.US,D,20200831,000000,25.43,25.5,25.37,25.37,240825,0
+T_C.US,D,20200901,000000,25.41,25.48,25.29,25.425,263382,0
+T_C.US,D,20200902,000000,25.45,25.55,25.4,25.53,262676,0
+T_C.US,D,20200903,000000,25.52,25.52,25.3,25.4,243466,0
+T_C.US,D,20200904,000000,25.45,25.45,25.23,25.28,170343,0
+T_C.US,D,20200908,000000,25.18,25.196,25.0199,25.08,303222,0
+T_C.US,D,20200909,000000,25.14,25.27,25.08,25.27,247789,0
+T_C.US,D,20200910,000000,25.28,25.48,25.28,25.39,216646,0
+T_C.US,D,20200911,000000,25.4,25.435,25.33,25.4,248163,0
+T_C.US,D,20200914,000000,25.43,25.63,25.4,25.59,204474,0
+T_C.US,D,20200915,000000,25.66,25.72,25.58,25.66,157326,0
+T_C.US,D,20200916,000000,25.7,25.8,25.62,25.65,194435,0
+T_C.US,D,20200917,000000,25.6,25.68,25.49,25.53,250712,0
+T_C.US,D,20200918,000000,25.55,25.77,25.45,25.67,213628,0
+T_C.US,D,20200921,000000,25.57,25.62,25.43,25.5548,137594,0
+T_C.US,D,20200922,000000,25.59,25.72,25.5534,25.6,219333,0
+T_C.US,D,20200923,000000,25.67,25.67,25.3,25.38,167057,0
+T_C.US,D,20200924,000000,25.38,25.45,25.16,25.17,211009,0
+T_C.US,D,20200925,000000,25.23,25.5,25.202,25.47,128417,0
+T_C.US,D,20200928,000000,25.6,25.78,25.55,25.67,162964,0
+T_C.US,D,20200929,000000,25.62,25.73,25.61,25.72,182539,0
+T_C.US,D,20200930,000000,25.72,25.75,25.5,25.5,584873,0
+T_C.US,D,20201001,000000,25.62,25.94,25.515,25.9,170718,0
+T_C.US,D,20201002,000000,25.8,26.14,25.74,26.06,191964,0
+T_C.US,D,20201005,000000,26.14,26.27,26.03,26.21,178208,0
+T_C.US,D,20201006,000000,26.11,26.31,26.09,26.24,177447,0
+T_C.US,D,20201007,000000,26.27,26.32,26.15,26.2,182001,0
+T_C.US,D,20201008,000000,26,26.03,25.8,25.85,141663,0
+T_C.US,D,20201009,000000,25.87,25.94,25.72,25.8,158646,0
+T_C.US,D,20201012,000000,25.76,26.01,25.64,25.99,190310,0
+T_C.US,D,20201013,000000,26,26.0415,25.91,25.99,134783,0
+T_C.US,D,20201014,000000,25.99,26.0399,25.83,25.87,86123,0
+T_C.US,D,20201015,000000,25.7,25.9199,25.7,25.79,125697,0
+T_C.US,D,20201016,000000,25.79,25.835,25.688,25.74,84682,0
+T_C.US,D,20201019,000000,25.8,25.8014,25.44,25.5,143261,0
+T_C.US,D,20201020,000000,25.51,25.7,25.45,25.53,158361,0
+T_C.US,D,20201021,000000,25.55,25.6,25.23,25.28,330255,0
+T_C.US,D,20201022,000000,25.38,25.45,25.17,25.33,304868,0
+T_C.US,D,20201023,000000,25.3,25.49,25.21,25.44,161646,0
+T_C.US,D,20201026,000000,25.39,25.49,25.2745,25.35,173759,0
+T_C.US,D,20201027,000000,25.4,25.47,25.25,25.28,167579,0
+T_C.US,D,20201028,000000,25.2,25.28,25.04,25.08,293653,0
+T_C.US,D,20201029,000000,25.17,25.24,25.07,25.12,170130,0
+T_C.US,D,20201030,000000,25.19,25.29,25,25.29,305518,0
+T_C.US,D,20201102,000000,25.23,25.4,25.23,25.29,116362,0
+T_C.US,D,20201103,000000,25.35,25.45,25.3,25.3,123426,0
+T_C.US,D,20201104,000000,25.46,25.92,25.45,25.87,152908,0
+T_C.US,D,20201105,000000,25.93,26.07,25.83,26.05,144098,0
+T_C.US,D,20201106,000000,25.98,26.08,25.945,25.98,94364,0
+T_C.US,D,20201109,000000,26.11,26.33,26.0192,26.28,182100,0
+T_C.US,D,20201110,000000,26.21,26.25,25.94,26.165,186808,0
+T_C.US,D,20201111,000000,26.02,26.22,26.02,26.12,139240,0
+T_C.US,D,20201112,000000,26.18,26.2,26.07,26.1,97755,0
+T_C.US,D,20201113,000000,26.12,26.2,26.08,26.1,92295,0
+T_C.US,D,20201116,000000,26.19,26.36,26.1,26.24,206814,0
+T_C.US,D,20201117,000000,26.13,26.33,26.12,26.27,127827,0
+T_C.US,D,20201118,000000,26.33,26.35,26.16,26.17,110937,0
+T_C.US,D,20201119,000000,26.26,26.29,26.18,26.21,134144,0
+T_C.US,D,20201120,000000,26.25,26.27,26.05,26.15,160156,0
+T_C.US,D,20201123,000000,26.21,26.34,26.1601,26.3,167540,0
+T_C.US,D,20201124,000000,26.3,26.35,26.25,26.26,114362,0
+T_C.US,D,20201125,000000,26.28,26.39,26.24,26.24,115061,0
+T_C.US,D,20201127,000000,26.3,26.3257,26.2389,26.295,34664,0
+T_C.US,D,20201130,000000,26.25,26.34,26.22,26.22,236513,0
+T_C.US,D,20201201,000000,26.19,26.2238,26.09,26.16,95179,0
+T_C.US,D,20201202,000000,26.19,26.35,26.12,26.34,123908,0
+T_C.US,D,20201203,000000,26.26,26.2907,26.18,26.2,110150,0
+T_C.US,D,20201204,000000,26.13,26.18,26.06,26.1,173303,0
+T_C.US,D,20201207,000000,26.12,26.17,26.067,26.07,97740,0
+T_C.US,D,20201208,000000,26.12,26.26,26.09,26.25,91814,0
+T_C.US,D,20201209,000000,26.26,26.38,26.26,26.38,76950,0
+T_C.US,D,20201210,000000,26.34,26.4,26.23,26.25,124371,0
+T_C.US,D,20201211,000000,26.28,26.28,26.2,26.23,81738,0
+T_C.US,D,20201214,000000,26.32,26.34,26.21,26.21,107977,0
+T_C.US,D,20201215,000000,26.26,26.36,26.19,26.36,109284,0
+T_C.US,D,20201216,000000,26.35,26.48,26.3,26.46,106526,0
+T_C.US,D,20201217,000000,26.36,26.5,26.34,26.43,191309,0
+T_C.US,D,20201218,000000,26.43,26.67,26.42,26.67,85555,0
+T_C.US,D,20201221,000000,26.57,26.84,26.5367,26.83,162266,0
+T_C.US,D,20201222,000000,26.84,27.01,26.785,26.85,109382,0
+T_C.US,D,20201223,000000,26.78,26.8415,26.7,26.8,86776,0
+T_C.US,D,20201224,000000,26.88,26.88,26.7,26.81,50793,0
+T_C.US,D,20201228,000000,26.86,26.89,26.76,26.79,81887,0
+T_C.US,D,20201229,000000,26.83,26.8494,26.72,26.8,66584,0
+T_C.US,D,20201230,000000,26.84,26.87,26.75,26.85,239554,0
+T_C.US,D,20201231,000000,26.8,26.88,26.76,26.76,136013,0
+T_C.US,D,20210104,000000,26.81,26.865,26.39,26.46,156773,0
+T_C.US,D,20210105,000000,26.42,26.5,26.35,26.44,109133,0
+T_C.US,D,20210106,000000,26.38,26.43,25.619,25.95,137843,0
+T_C.US,D,20210107,000000,25.78,25.98,25.5287,25.9,163552,0
+T_C.US,D,20210108,000000,25.74,25.77,25.52,25.65,260367,0
+T_C.US,D,20210111,000000,25.31,25.45,25.17,25.21,354428,0
+T_C.US,D,20210112,000000,25.16,25.2899,25,25.25,247344,0
+T_C.US,D,20210113,000000,25.29,25.77,25.25,25.6,245443,0
+T_C.US,D,20210114,000000,25.65,25.87,25.62,25.8,218945,0
+T_C.US,D,20210115,000000,25.8,25.95,25.702,25.78,121963,0
+T_C.US,D,20210119,000000,25.78,25.78,25.535,25.67,128219,0
+T_C.US,D,20210120,000000,25.55,25.84,25.55,25.84,135021,0
+T_C.US,D,20210121,000000,25.83,25.83,25.62,25.65,255200,0
+T_C.US,D,20210122,000000,25.65,25.8,25.6002,25.7,117844,0
+T_C.US,D,20210125,000000,25.73,25.84,25.66,25.66,174704,0
+T_C.US,D,20210126,000000,25.73,25.8,25.61,25.63,72106,0
+T_C.US,D,20210127,000000,25.65,25.69,25.25,25.39,156846,0
+T_C.US,D,20210128,000000,25.6,25.6,25.29,25.53,155121,0
+T_C.US,D,20210129,000000,25.47,25.53,25.35,25.45,235897,0
+T_C.US,D,20210201,000000,25.64,25.67,25.49,25.61,256914,0
+T_C.US,D,20210202,000000,25.67,25.75,25.61,25.67,349209,0
+T_C.US,D,20210203,000000,25.64,25.73,25.5,25.55,237867,0
+T_C.US,D,20210204,000000,25.65,25.77,25.51,25.7,131441,0
+T_C.US,D,20210205,000000,25.6,25.75,25.6,25.67,98960,0
+T_C.US,D,20210208,000000,25.71,25.75,25.63,25.7,45729,0
+T_C.US,D,20210209,000000,25.7,25.8303,25.66,25.72,140589,0
+T_C.US,D,20210210,000000,25.79,25.8,25.6,25.66,164699,0
+T_C.US,D,20210211,000000,25.64,25.71,25.54,25.5996,77561,0
+T_C.US,D,20210212,000000,25.51,25.61,25.31,25.405,134244,0
+T_C.US,D,20210216,000000,25.3,25.38,24.95,25,564491,0
+T_C.US,D,20210217,000000,24.97,25.12,24.94,25.05,357911,0
+T_C.US,D,20210218,000000,25.01,25.04,24.82,24.96,477871,0
+T_C.US,D,20210219,000000,24.9,24.95,24.83,24.89,244508,0
+T_C.US,D,20210222,000000,24.97,24.97,24.75,24.75,296783,0
+T_C.US,D,20210223,000000,24.74,24.9,24.55,24.63,429505,0
+T_C.US,D,20210224,000000,24.62,24.76,24.52,24.63,340357,0
+T_C.US,D,20210225,000000,24.62,24.621,24.06,24.22,441202,0
+T_C.US,D,20210226,000000,24.25,24.3918,24.15,24.27,366286,0
+T_C.US,D,20210301,000000,24.46,24.58,24.2901,24.46,410369,0
+T_C.US,D,20210302,000000,24.6,24.9,24.4805,24.77,430485,0
+T_C.US,D,20210303,000000,24.74,24.85,24.6127,24.84,220848,0
+T_C.US,D,20210304,000000,24.82,24.95,24.67,24.75,212906,0
+T_C.US,D,20210305,000000,24.78,24.89,24.6,24.85,183449,0
+T_C.US,D,20210308,000000,24.91,24.96,24.8606,24.9,113531,0
+T_C.US,D,20210309,000000,24.96,25,24.92,24.92,176686,0
+T_C.US,D,20210310,000000,24.97,24.9785,24.85,24.94,296674,0
+T_C.US,D,20210311,000000,24.94,25.18,24.92,25.18,182830,0
+T_C.US,D,20210312,000000,25.1,25.14,24.93,24.98,149738,0
+T_C.US,D,20210315,000000,24.93,25.11,24.93,25.08,217381,0
+T_C.US,D,20210316,000000,25.1,25.24,25.1,25.19,162505,0
+T_C.US,D,20210317,000000,25.14,25.18,25.06,25.18,168226,0
+T_C.US,D,20210318,000000,25.08,25.12,24.82,24.91,341854,0
+T_C.US,D,20210319,000000,24.94,25.02,24.75,24.98,144464,0
+T_C.US,D,20210322,000000,25.05,25.12,24.99,25.09,167676,0
+T_C.US,D,20210323,000000,25.06,25.17,25.02,25.1,109621,0
+T_C.US,D,20210324,000000,25.15,25.26,25.0895,25.24,125604,0
+T_C.US,D,20210325,000000,25.2,25.25,25.15,25.25,174628,0
+T_C.US,D,20210326,000000,25.23,25.33,25.21,25.32,111234,0
+T_C.US,D,20210329,000000,25.39,25.39,25.24,25.27,90750,0
+T_C.US,D,20210330,000000,25.25,25.35,25.21,25.35,155847,0
+T_C.US,D,20210331,000000,25.4,25.44,25.27,25.27,157952,0
+T_C.US,D,20210401,000000,25.38,25.557,25.355,25.54,173592,0
+T_C.US,D,20210405,000000,25.56,25.56,25.36,25.44,204104,0
+T_C.US,D,20210406,000000,25.48,25.57,25.465,25.51,459811,0
+T_C.US,D,20210407,000000,25.57,25.6,25.51,25.53,158729,0
+T_C.US,D,20210408,000000,25.33,25.47,25.2722,25.45,187094,0
+T_C.US,D,20210409,000000,25.46,25.46,25.36,25.44,117647,0
+T_C.US,D,20210412,000000,25.44,25.44,25.27,25.33,144187,0
+T_C.US,D,20210413,000000,25.34,25.45,25.26,25.39,115613,0
+T_C.US,D,20210414,000000,25.33,25.42,25.32,25.4,193275,0
+T_C.US,D,20210415,000000,25.43,25.48,25.36,25.41,87075,0
+T_C.US,D,20210416,000000,25.45,25.47,25.35,25.45,129065,0
+T_C.US,D,20210419,000000,25.37,25.44,25.34,25.35,125902,0
+T_C.US,D,20210420,000000,25.36,25.41,25.3,25.37,104439,0
+T_C.US,D,20210421,000000,25.4,25.51,25.36,25.45,127305,0
+T_C.US,D,20210422,000000,25.45,25.51,25.4,25.47,264052,0
+T_C.US,D,20210423,000000,25.49,25.58,25.441,25.51,146115,0
+T_C.US,D,20210426,000000,25.53,25.63,25.5,25.61,116544,0
+T_C.US,D,20210427,000000,25.62,25.69,25.55,25.65,164811,0
+T_C.US,D,20210428,000000,25.68,25.68,25.52,25.6,108975,0
+T_C.US,D,20210429,000000,25.63,25.63,25.46,25.55,139837,0
+T_C.US,D,20210430,000000,25.55,25.56,25.43,25.43,275209,0
+T_C.US,D,20210503,000000,25.49,25.6797,25.37,25.63,159219,0
+T_C.US,D,20210504,000000,25.54,25.66,25.51,25.63,122700,0
+T_C.US,D,20210505,000000,25.63,25.71,25.63,25.65,43081,0
+T_C.US,D,20210506,000000,25.73,25.74,25.56,25.69,110354,0
+T_C.US,D,20210507,000000,25.74,25.74,25.6933,25.71,93296,0
+T_C.US,D,20210510,000000,25.73,25.74,25.62,25.65,84487,0
+T_C.US,D,20210511,000000,25.51,25.6,25.38,25.58,131369,0
+T_C.US,D,20210512,000000,25.49,25.53,25.18,25.22,163340,0
+T_C.US,D,20210513,000000,25.36,25.45,25.18,25.236,163682,0
+T_C.US,D,20210514,000000,25.3,25.37,25.14,25.21,325751,0
+T_C.US,D,20210517,000000,25.24,25.28,25.13,25.21,115658,0
+T_C.US,D,20210518,000000,25.21,25.2342,25.08,25.12,271411,0
+T_C.US,D,20210519,000000,25.02,25.2,25,25.2,278869,0
+T_C.US,D,20210520,000000,25.18,25.39,25.13,25.39,162751,0
+T_C.US,D,20210521,000000,25.44,25.59,25.34,25.49,87820,0
+T_C.US,D,20210524,000000,25.64,25.7483,25.53,25.7,117428,0
+T_C.US,D,20210525,000000,25.73,25.74,25.62,25.72,132985,0
+T_C.US,D,20210526,000000,25.7,25.72,25.5571,25.68,153506,0
+T_C.US,D,20210527,000000,25.69,25.785,25.6352,25.77,71437,0
+T_C.US,D,20210528,000000,25.79,25.79,25.55,25.6,189543,0
+T_C.US,D,20210601,000000,25.7,25.81,25.64,25.67,128918,0
+T_C.US,D,20210602,000000,25.71,26.03,25.71,26.03,182929,0
+T_C.US,D,20210603,000000,25.99,26.07,25.89,26.07,89983,0
+T_C.US,D,20210604,000000,26.11,26.15,26.03,26.05,108747,0
+T_C.US,D,20210607,000000,25.99,26.16,25.99,26.05,106897,0
+T_C.US,D,20210608,000000,26.13,26.13,26.02,26.07,96633,0
+T_C.US,D,20210609,000000,26.13,26.13,26,26.1,130844,0
+T_C.US,D,20210610,000000,26.1,26.14,25.92,26.1,109456,0
+T_C.US,D,20210611,000000,26.11,26.11,26.03,26.0872,47290,0
+T_C.US,D,20210614,000000,26.11,26.22,26,26.2,105961,0
+T_C.US,D,20210615,000000,26.2,26.2,26.02,26.11,122563,0
+T_C.US,D,20210616,000000,26.07,26.2,26.07,26.08,124424,0
+T_C.US,D,20210617,000000,26.13,26.3,26.09,26.25,193537,0
+T_C.US,D,20210618,000000,26.25,26.29,26.15,26.15,70845,0
+T_C.US,D,20210621,000000,26.15,26.27,26.15,26.25,62706,0
+T_C.US,D,20210622,000000,26.27,26.31,26.1604,26.29,98723,0
+T_C.US,D,20210623,000000,26.31,26.38,26.2501,26.37,72629,0
+T_C.US,D,20210624,000000,26.38,26.4,26.25,26.37,84743,0
+T_C.US,D,20210625,000000,26.28,26.3034,26.02,26.11,177832,0
+T_C.US,D,20210628,000000,26.17,26.195,26.08,26.18,111285,0
+T_C.US,D,20210629,000000,26.13,26.31,26.08,26.29,126309,0
+T_C.US,D,20210630,000000,26.33,26.59,26.28,26.59,326706,0
+T_C.US,D,20210701,000000,26.52,26.62,26.48,26.62,67638,0
+T_C.US,D,20210702,000000,26.59,26.7499,26.59,26.7499,49576,0
+T_C.US,D,20210706,000000,26.75,26.75,26.66,26.75,92336,0
+T_C.US,D,20210707,000000,26.75,26.75,26.6,26.67,124935,0
+T_C.US,D,20210708,000000,26.43,26.55,26.25,26.55,78692,0
+T_C.US,D,20210709,000000,26.51,26.55,26.4301,26.45,57532,0
+T_C.US,D,20210712,000000,26.51,26.54,26.44,26.48,49983,0
+T_C.US,D,20210713,000000,26.48,26.48,26.3,26.37,63081,0
+T_C.US,D,20210714,000000,26.28,26.44,26.2533,26.44,74459,0
+T_C.US,D,20210715,000000,26.39,26.43,26.3,26.33,29565,0
+T_C.US,D,20210716,000000,26.34,26.42,26.2864,26.2864,40188,0
+T_C.US,D,20210719,000000,26.25,26.29,26.03,26.29,108826,0
+T_C.US,D,20210720,000000,26.2,26.25,26.17,26.25,54874,0
+T_C.US,D,20210721,000000,26.29,26.29,26.07,26.1,78341,0
+T_C.US,D,20210722,000000,26.17,26.17,25.97,25.97,85742,0
+T_C.US,D,20210723,000000,26.03,26.1,25.97,26.01,350729,0
+T_C.US,D,20210726,000000,26.07,26.16,25.99,26.01,91689,0
+T_C.US,D,20210727,000000,26.02,26.0521,25.81,25.9,83779,0
+T_C.US,D,20210728,000000,25.95,26.06,25.89,25.966,124536,0
+T_C.US,D,20210729,000000,25.82,26.18,25.82,26.17,115458,0
+T_C.US,D,20210730,000000,26.15,26.47,26.14,26.47,112894,0
+T_C.US,D,20210802,000000,26.48,26.54,26.33,26.53,121814,0
+T_C.US,D,20210803,000000,26.53,26.6,26.45,26.6,66551,0
+T_C.US,D,20210804,000000,26.5,26.67,26.45,26.67,151874,0
+T_C.US,D,20210805,000000,26.6,26.78,26.6,26.74,103226,0
+T_C.US,D,20210806,000000,26.74,26.78,26.64,26.72,72595,0
+T_C.US,D,20210809,000000,26.69,26.705,26.47,26.47,73163,0
+T_C.US,D,20210810,000000,26.42,26.43,26.2018,26.28,177455,0
+T_C.US,D,20210811,000000,26.36,26.4045,26.21,26.26,77541,0
+T_C.US,D,20210812,000000,26.17,26.38,26.16,26.27,132776,0
+T_C.US,D,20210813,000000,26.39,26.44,26.28,26.35,85540,0
+T_C.US,D,20210816,000000,26.29,26.36,26.23,26.23,218388,0
+T_C.US,D,20210817,000000,26.3,26.3,26.02,26.23,204215,0
+T_C.US,D,20210818,000000,26.13,26.17,26.06,26.11,82143,0
+T_C.US,D,20210819,000000,26,26.2,26,26.18,193863,0
+T_C.US,D,20210820,000000,26.22,26.3,26.18,26.3,85874,0
+T_C.US,D,20210823,000000,26.3,26.38,26.25,26.35,42746,0
+T_C.US,D,20210824,000000,26.38,26.4265,26.25,26.41,113927,0
+T_C.US,D,20210825,000000,26.33,26.38,26.2993,26.34,87526,0
+T_C.US,D,20210826,000000,26.36,26.36,26.17,26.17,53024,0
+T_C.US,D,20210827,000000,26.22,26.32,26.15,26.31,54171,0
+T_C.US,D,20210830,000000,26.24,26.43,26.24,26.3,48635,0
+T_C.US,D,20210831,000000,26.36,26.36,26.22,26.25,186845,0
+T_C.US,D,20210901,000000,26.32,26.43,26.29,26.37,72372,0
+T_C.US,D,20210902,000000,26.42,26.5,26.355,26.36,77215,0
+T_C.US,D,20210903,000000,26.35,26.43,26.33,26.42,25163,0
+T_C.US,D,20210907,000000,26.42,26.42,26.2901,26.3,41526,0
+T_C.US,D,20210908,000000,26.29,26.33,26.26,26.29,24655,0
+T_C.US,D,20210909,000000,26.35,26.49,26.3,26.49,39378,0
+T_C.US,D,20210910,000000,26.5,26.54,26.425,26.48,51963,0
+T_C.US,D,20210913,000000,26.48,26.53,26.4373,26.52,48799,0
+T_C.US,D,20210914,000000,26.53,26.53,26.35,26.42,76458,0
+T_C.US,D,20210915,000000,26.43,26.54,26.34,26.46,31327,0
+T_C.US,D,20210916,000000,26.41,26.65,26.41,26.54,74242,0
+T_C.US,D,20210917,000000,26.59,26.73,26.45,26.6397,106127,0
+T_C.US,D,20210920,000000,26.58,26.59,26.49,26.56,109687,0
+T_C.US,D,20210921,000000,26.62,26.73,26.54,26.68,61417,0
+T_C.US,D,20210922,000000,26.68,26.91,26.6501,26.75,201556,0
+T_C.US,D,20210923,000000,26.74,26.8043,26.55,26.61,50180,0
+T_C.US,D,20210924,000000,26.6,26.6465,26.5,26.53,47561,0
+T_C.US,D,20210927,000000,26.5,26.57,26.36,26.42,458725,0
+T_C.US,D,20210928,000000,26.3,26.39,26.03,26.1,164081,0
+T_C.US,D,20210929,000000,26.09,26.36,26.09,26.29,110037,0
+T_C.US,D,20210930,000000,26.38,26.38,26.16,26.37,147384,0
+T_C.US,D,20211001,000000,26.39,26.54,26.18,26.44,35505,0
+T_C.US,D,20211004,000000,26.47,26.48,26.11,26.11,81701,0
+T_C.US,D,20211005,000000,26.12,26.23,25.91,26.05,120774,0
+T_C.US,D,20211006,000000,26.1,26.18,26,26.18,64352,0
+T_C.US,D,20211007,000000,25.88,25.9699,25.82,25.85,83470,0
+T_C.US,D,20211008,000000,25.79,25.87,25.68,25.78,51444,0
+T_C.US,D,20211011,000000,25.79,25.9199,25.74,25.75,75037,0
+T_C.US,D,20211012,000000,25.8,25.9281,25.783,25.85,102206,0
+T_C.US,D,20211013,000000,25.95,26.18,25.905,26.18,97971,0
+T_C.US,D,20211014,000000,26.28,26.43,26.18,26.24,68636,0
+T_C.US,D,20211015,000000,26.19,26.25,26.079,26.1,82693,0
+T_C.US,D,20211018,000000,26.11,26.17,25.94,26.01,69254,0
+T_C.US,D,20211019,000000,26.07,26.13,25.85,25.91,77627,0
+T_C.US,D,20211020,000000,25.94,25.99,25.85,25.89,114586,0
+T_C.US,D,20211021,000000,25.87,25.9599,25.83,25.9,81338,0
+T_C.US,D,20211022,000000,25.99,25.99,25.8,25.8,69054,0
+T_C.US,D,20211025,000000,25.81,25.92,25.81,25.88,70029,0
+T_C.US,D,20211026,000000,25.94,25.99,25.89,25.99,54732,0
+T_C.US,D,20211027,000000,26,26.05,25.9349,26,67870,0
+T_C.US,D,20211028,000000,26.05,26.09,26.01,26.08,75534,0
+T_C.US,D,20211029,000000,25.91,26.08,25.88,26.04,153733,0
+T_C.US,D,20211101,000000,26.04,26.13,25.88,26.09,173791,0
+T_C.US,D,20211102,000000,25.98,26.09,25.96,26.06,137503,0
+T_C.US,D,20211103,000000,26.04,26.16,26.01,26.16,58155,0
+T_C.US,D,20211104,000000,26.15,26.38,26.06,26.25,825787,0
+T_C.US,D,20211105,000000,26.27,26.44,26.22,26.39,292264,0
+T_C.US,D,20211108,000000,26.39,26.4,26.3,26.3,45538,0
+T_C.US,D,20211109,000000,26.3,26.37,26.19,26.31,44446,0
+T_C.US,D,20211110,000000,25.62,26.27,22.58,26.05,97691,0
+T_C.US,D,20211111,000000,25.95,26.0119,25.7701,25.81,59238,0
+T_C.US,D,20211112,000000,25.89,25.89,25.74,25.81,150688,0
+T_C.US,D,20211115,000000,25.84,25.85,25.59,25.65,47442,0
+T_C.US,D,20211116,000000,25.65,25.83,25.58,25.65,49364,0
+T_C.US,D,20211117,000000,25.58,25.71,25.54,25.7,128442,0
+T_C.US,D,20211118,000000,25.61,25.72,25.5628,25.7,93629,0
+T_C.US,D,20211119,000000,25.7,25.7,25.57,25.63,49811,0
+T_C.US,D,20211122,000000,25.63,25.7073,25.56,25.63,75153,0
+T_C.US,D,20211123,000000,25.55,25.55,25.36,25.41,94949,0
+T_C.US,D,20211124,000000,25.45,25.4799,25.35,25.42,36472,0
+T_C.US,D,20211126,000000,25.34,25.41,25.18,25.21,51057,0
+T_C.US,D,20211129,000000,25.29,25.49,25.26,25.44,107380,0
+T_C.US,D,20211130,000000,25.47,25.4888,25.16,25.24,225298,0
+T_C.US,D,20211201,000000,25.28,25.5,25.21,25.24,114734,0
+T_C.US,D,20211202,000000,25.22,25.45,25.19,25.35,245956,0
+T_C.US,D,20211203,000000,25.3,25.43,25.26,25.43,100310,0
+T_C.US,D,20211206,000000,25.45,25.5,25.33,25.49,61155,0
+T_C.US,D,20211207,000000,25.5,25.67,25.4613,25.65,102458,0
+T_C.US,D,20211208,000000,25.55,25.68,25.49,25.64,93118,0
+T_C.US,D,20211209,000000,25.56,25.69,25.54,25.64,87681,0
+T_C.US,D,20211210,000000,25.57,25.6787,25.54,25.59,60173,0
+T_C.US,D,20211213,000000,25.58,25.65,25.53,25.65,85857,0
+T_C.US,D,20211214,000000,25.63,25.65,25.545,25.6,59437,0
+T_C.US,D,20211215,000000,25.55,25.975,25.55,25.67,187420,0
+T_C.US,D,20211216,000000,25.74,26.06,25.6655,25.96,67384,0
+T_C.US,D,20211217,000000,25.88,26.05,25.88,25.93,64458,0
+T_C.US,D,20211220,000000,25.9758,26.02,25.85,25.8843,51141,0
+T_C.US,D,20211221,000000,25.99,26.12,25.8813,26.07,82501,0
+T_C.US,D,20211222,000000,26.07,26.37,26.05,26.35,87371,0
+T_C.US,D,20211223,000000,26.38,26.39,26.24,26.28,72977,0
+T_C.US,D,20211227,000000,26.37,26.38,26.1901,26.2,50364,0
+T_C.US,D,20211228,000000,26.17,26.28,26.15,26.17,45982,0
+T_C.US,D,20211229,000000,26.1,26.23,26.1,26.15,82527,0
+T_C.US,D,20211230,000000,26.21,26.2951,26.151,26.21,45897,0
+T_C.US,D,20211231,000000,26.22,26.34,26.22,26.26,127870,0
+T_C.US,D,20220103,000000,26.26,26.3108,26.13,26.13,82131,0
+T_C.US,D,20220104,000000,26.11,26.11,25.93,26.04,75432,0
+T_C.US,D,20220105,000000,26.13,26.15,25.6222,25.78,68535,0
+T_C.US,D,20220106,000000,25.74,25.93,25.609,25.86,57194,0
+T_C.US,D,20220107,000000,25.49,25.69,25.3805,25.67,90496,0
+T_C.US,D,20220110,000000,25.51,25.61,25.4201,25.61,121472,0
+T_C.US,D,20220111,000000,25.64,25.7113,25.51,25.69,162326,0
+T_C.US,D,20220112,000000,25.7,25.76,25.58,25.64,86840,0
+T_C.US,D,20220113,000000,25.6,25.72,25.6,25.71,53933,0
+T_C.US,D,20220114,000000,25.62,25.68,25.55,25.59,51433,0
+T_C.US,D,20220118,000000,25.45,25.46,25.24,25.29,128607,0
+T_C.US,D,20220119,000000,25.32,25.4,25.27,25.31,98368,0
+T_C.US,D,20220120,000000,25.4,25.45,25.16,25.21,97764,0
+T_C.US,D,20220121,000000,25.21,25.35,24.97,25,324859,0
+T_C.US,D,20220124,000000,24.98,24.9899,24.66,24.9,361256,0
+T_C.US,D,20220125,000000,24.81,25.1,24.77,25.01,157644,0
+T_C.US,D,20220126,000000,25.01,25.17,24.7,24.75,162313,0
+T_C.US,D,20220127,000000,24.87,24.91,24.05,24.05,456686,0
+T_C.US,D,20220128,000000,24.19,24.4025,23.9,24.11,164194,0
+T_C.US,D,20220131,000000,24.16,24.57,24.16,24.57,189895,0
+T_C.US,D,20220201,000000,24.64,24.7274,24.48,24.56,183716,0
+T_C.US,D,20220202,000000,24.67,24.76,24.332,24.48,189892,0
+T_C.US,D,20220203,000000,24.35,24.35,23.93,24.15,308935,0
+T_C.US,D,20220204,000000,24,24.056,23.56,23.67,340487,0
+T_C.US,D,20220207,000000,23.75,23.83,23.4,23.52,218758,0
+T_C.US,D,20220208,000000,23.34,23.5,23,23.24,260656,0
+T_C.US,D,20220209,000000,23.34,23.47,23.08,23.2,268976,0
+T_C.US,D,20220210,000000,23,23.1,22.65,22.76,337371,0
+T_C.US,D,20220211,000000,22.81,22.9441,22.12,22.36,381668,0
+T_C.US,D,20220214,000000,22.15,22.23,21.79,22.04,341180,0
+T_C.US,D,20220215,000000,22.06,22.36,21.945,22.11,301189,0
+T_C.US,D,20220216,000000,22.06,22.38,21.86,22.29,630066,0
+T_C.US,D,20220217,000000,22.21,22.4,21.87,22.12,196597,0
+T_C.US,D,20220218,000000,22.2,22.27,21.9,21.98,340083,0
+T_C.US,D,20220222,000000,21.85,22.08,21.51,21.78,325969,0
+T_C.US,D,20220223,000000,21.6,21.89,21.51,21.55,189213,0
+T_C.US,D,20220224,000000,21.28,21.48,21.13,21.48,563758,0
+T_C.US,D,20220225,000000,21.59,21.92,21.5217,21.76,357622,0
+T_C.US,D,20220228,000000,21.65,21.99,21.55,21.86,377188,0
+T_C.US,D,20220301,000000,21.96,22.16,21.9,22.06,219226,0
+T_C.US,D,20220302,000000,22.01,22.13,21.95,22.03,224945,0
+T_C.US,D,20220303,000000,22.09,22.19,21.92,22.03,165009,0
+T_C.US,D,20220304,000000,21.9,22.025,21.8202,21.9796,214317,0
+T_C.US,D,20220307,000000,21.97,21.97,21.6,21.67,277535,0
+T_C.US,D,20220308,000000,21.63,21.84,21.45,21.66,309615,0
+T_C.US,D,20220309,000000,21.79,21.93,21.72,21.82,121600,0
+T_C.US,D,20220310,000000,21.74,21.77,21.52,21.67,181865,0
+T_C.US,D,20220311,000000,21.7,21.75,21.4,21.47,161488,0
+T_C.US,D,20220314,000000,21.42,21.46,20.8701,21.0607,252832,0
+T_C.US,D,20220315,000000,21.12,21.2,20.895,21.05,218862,0
+T_C.US,D,20220316,000000,21.15,21.35,20.96,21.29,208486,0
+T_C.US,D,20220317,000000,21.37,21.81,21.3657,21.77,227352,0
+T_C.US,D,20220318,000000,21.73,22.07,21.7,22,152789,0
+T_C.US,D,20220321,000000,21.97,22.06,21.68,21.75,224489,0
+T_C.US,D,20220322,000000,21.69,21.8214,21.56,21.65,164066,0
+T_C.US,D,20220323,000000,21.65,21.67,21.44,21.54,234416,0
+T_C.US,D,20220324,000000,21.6,21.6,21.35,21.48,221690,0
+T_C.US,D,20220325,000000,21.41,21.4464,21.07,21.14,172536,0
+T_C.US,D,20220328,000000,21.17,21.3,21.1195,21.3,165102,0
+T_C.US,D,20220329,000000,21.39,21.57,21.31,21.57,198227,0
+T_C.US,D,20220330,000000,21.6,21.784,21.57,21.68,209972,0
+T_C.US,D,20220331,000000,21.8,21.96,21.8,21.88,206209,0
+T_C.US,D,20220401,000000,21.8,21.8,21.57,21.78,183585,0
+T_C.US,D,20220404,000000,21.77,21.89,21.7,21.76,147219,0
+T_C.US,D,20220405,000000,21.75,21.76,21.26,21.26,151796,0
+T_C.US,D,20220406,000000,21.04,21.14,20.9458,21.01,143494,0
+T_C.US,D,20220407,000000,20.98,21.28,20.92,21.19,85355,0
+T_C.US,D,20220408,000000,21.19,21.26,20.93,20.97,131331,0
+T_C.US,D,20220411,000000,20.85,20.8899,20.54,20.65,159640,0
+T_C.US,D,20220412,000000,20.75,20.8693,20.576,20.6,109911,0
+T_C.US,D,20220413,000000,20.44,20.5,20.22,20.5,253990,0
+T_C.US,D,20220414,000000,20.42,20.51,20.32,20.43,271305,0
+T_C.US,D,20220418,000000,20.52,20.52,20.15,20.45,226312,0
+T_C.US,D,20220419,000000,20.38,20.5,20.04,20.28,303521,0
+T_C.US,D,20220420,000000,20.34,20.395,20.19,20.33,104383,0
+T_C.US,D,20220421,000000,20.38,20.444,19.96,20.03,159119,0
+T_C.US,D,20220422,000000,20.1,20.1,19.67,19.92,174376,0
+T_C.US,D,20220425,000000,19.96,20.03,19.72,20.03,124327,0
+T_C.US,D,20220426,000000,19.92,20,19.7,19.72,142405,0
+T_C.US,D,20220427,000000,19.75,19.8624,19.25,19.5232,202233,0
+T_C.US,D,20220428,000000,19.56,19.69,19.11,19.56,331351,0
+T_C.US,D,20220429,000000,19.42,19.46,19.18,19.41,429446,0
+T_C.US,D,20220502,000000,19.4,19.44,18.71,19.09,421484,0
+T_C.US,D,20220503,000000,19.1,19.17,18.65,18.95,637023,0
+T_C.US,D,20220504,000000,18.86,19.8,18.8597,19.8,268335,0
+T_C.US,D,20220505,000000,19.5,19.5282,19.04,19.24,164644,0
+T_C.US,D,20220506,000000,19.05,19.27,18.68,18.79,329496,0
+T_C.US,D,20220509,000000,18.62,18.76,18.49,18.62,327024,0
+T_C.US,D,20220510,000000,18.87,18.99,18.67,18.8329,210416,0
+T_C.US,D,20220511,000000,18.75,19.05,18.7,18.93,291953,0
+T_C.US,D,20220512,000000,18.94,19.35,18.81,19.35,208057,0
+T_C.US,D,20220513,000000,19.58,19.651,19.28,19.44,201972,0
+T_C.US,D,20220516,000000,19.44,20,19.36,19.75,219274,0
+T_C.US,D,20220517,000000,19.91,20.05,19.53,19.61,350678,0
+T_C.US,D,20220518,000000,19.64,19.64,19.3,19.5,371366,0
+T_C.US,D,20220519,000000,19.49,19.6743,19.45,19.48,255319,0
+T_C.US,D,20220520,000000,19.6,19.63,19.33,19.5,145136,0
+T_C.US,D,20220523,000000,19.5,19.6,19.26,19.41,211784,0
+T_C.US,D,20220524,000000,19.41,19.72,19.35,19.63,280409,0
+T_C.US,D,20220525,000000,19.72,20.17,19.7102,20.01,225679,0
+T_C.US,D,20220526,000000,20.23,20.5,20.16,20.3,204961,0
+T_C.US,D,20220527,000000,20.64,20.79,20.57,20.7,385245,0
+T_C.US,D,20220531,000000,20.6,20.61,20.25,20.44,352723,0
+T_C.US,D,20220601,000000,20.5,20.6978,20.2601,20.32,122913,0
+T_C.US,D,20220602,000000,20.26,20.4799,20.17,20.37,136041,0
+T_C.US,D,20220603,000000,19.98,20.31,19.98,20.31,141358,0
+T_C.US,D,20220606,000000,20.42,20.42,20.11,20.15,81685,0
+T_C.US,D,20220607,000000,20.11,20.4499,20.1,20.4,172365,0
+T_C.US,D,20220608,000000,20.4,20.4499,20.2601,20.38,133257,0
+T_C.US,D,20220609,000000,20.35,20.38,20.15,20.18,185243,0
+T_C.US,D,20220610,000000,20,20,19.33,19.62,228040,0
+T_C.US,D,20220613,000000,19.25,19.3,18.7,18.94,196751,0
+T_C.US,D,20220614,000000,18.94,18.94,18.3386,18.51,399905,0
+T_C.US,D,20220615,000000,18.87,19.305,18.72,19.12,283017,0
+T_C.US,D,20220616,000000,18.82,19.03,18.6,18.95,203345,0
+T_C.US,D,20220617,000000,19,19.17,18.86,19.1,129906,0
+T_C.US,D,20220621,000000,19.01,19.39,19.01,19.12,133616,0
+T_C.US,D,20220622,000000,19.03,19.25,19.01,19.13,105301,0
+T_C.US,D,20220623,000000,19.26,19.31,19.02,19.17,189982,0
+T_C.US,D,20220624,000000,19.28,19.29,19.1,19.24,247495,0
+T_C.US,D,20220627,000000,19.2,19.35,19.15,19.19,150131,0
+T_C.US,D,20220628,000000,19.22,19.35,19.17,19.2,92150,0
+T_C.US,D,20220629,000000,19.27,19.32,19.19,19.24,174122,0
+T_C.US,D,20220630,000000,19.2,19.2887,19.09,19.15,218822,0
+T_C.US,D,20220701,000000,19.26,19.578,19.244,19.43,147641,0
+T_C.US,D,20220705,000000,19.5,19.72,19.43,19.7,263390,0
+T_C.US,D,20220706,000000,19.82,19.89,19.47,19.55,205985,0
+T_C.US,D,20220707,000000,19.75,19.9,19.71,19.79,187467,0
+T_C.US,D,20220708,000000,19.49,19.68,19.42,19.64,125449,0
+T_C.US,D,20220711,000000,19.69,19.86,19.57,19.81,262512,0
+T_C.US,D,20220712,000000,19.83,19.9,19.745,19.75,81257,0
+T_C.US,D,20220713,000000,19.55,19.91,19.45,19.8,163975,0
+T_C.US,D,20220714,000000,19.74,19.75,19.1,19.7,132684,0
+T_C.US,D,20220715,000000,19.75,19.78,19.65,19.69,232339,0
+T_C.US,D,20220718,000000,19.78,19.865,19.74,19.75,143491,0
+T_C.US,D,20220719,000000,19.81,19.86,19.75,19.84,144527,0
+T_C.US,D,20220720,000000,19.86,19.9699,19.79,19.87,359353,0
+T_C.US,D,20220721,000000,19.86,20.05,19.8375,20.04,116304,0
+T_C.US,D,20220722,000000,20.16,20.25,20.1,20.21,89732,0
+T_C.US,D,20220725,000000,20.18,20.25,20.089,20.18,63175,0
+T_C.US,D,20220726,000000,20.18,20.26,20.09,20.21,115165,0
+T_C.US,D,20220727,000000,20.21,20.2504,20.12,20.25,257624,0
+T_C.US,D,20220728,000000,20.3,20.43,20.16,20.4,185890,0
+T_C.US,D,20220729,000000,20.32,20.86,20.27,20.8,318965,0
+T_C.US,D,20220801,000000,20.84,21.05,20.8,21.05,179676,0
+T_C.US,D,20220802,000000,21.02,21.5,20.8601,21.48,291402,0
+T_C.US,D,20220803,000000,21.53,21.59,21.28,21.59,353777,0
+T_C.US,D,20220804,000000,21.59,21.59,21.4,21.55,177603,0
+T_C.US,D,20220805,000000,21.39,21.399,21.04,21.25,162577,0
+T_C.US,D,20220808,000000,21.3,21.4,21.06,21.24,127022,0
+T_C.US,D,20220809,000000,21.24,21.24,20.8,20.97,146641,0
+T_C.US,D,20220810,000000,21.1,21.28,21.01,21.15,126170,0
+T_C.US,D,20220811,000000,21.21,21.22,20.86,20.98,192648,0
+T_C.US,D,20220812,000000,20.98,21.17,20.8619,21.1,89562,0
+T_C.US,D,20220815,000000,21.06,21.18,21.06,21.13,75519,0
+T_C.US,D,20220816,000000,21.16,21.17,20.97,21.08,182083,0
+T_C.US,D,20220817,000000,20.99,21.01,20.6787,20.79,131725,0
+T_C.US,D,20220818,000000,20.72,20.82,20.68,20.7,108381,0
+T_C.US,D,20220819,000000,20.55,20.63,20.1489,20.28,159038,0
+T_C.US,D,20220822,000000,20.17,20.17,19.93,19.96,71094,0
+T_C.US,D,20220823,000000,19.91,20.175,18.86,19.49,402515,0
+T_C.US,D,20220824,000000,19.46,19.81,19.35,19.65,296006,0
+T_C.US,D,20220825,000000,19.76,20,19.67,19.92,178262,0
+T_C.US,D,20220826,000000,19.94,19.99,19.62,19.7743,210488,0
+T_C.US,D,20220829,000000,19.65,19.74,19.47,19.72,111466,0
+T_C.US,D,20220830,000000,19.72,19.7548,19.45,19.56,137574,0
+T_C.US,D,20220831,000000,19.57,19.59,19.1301,19.39,200302,0
+T_C.US,D,20220901,000000,19.25,19.35,19,19.25,129479,0
+T_C.US,D,20220902,000000,19.29,19.62,19.25,19.44,104178,0
+T_C.US,D,20220906,000000,19.38,19.425,19.06,19.18,100418,0
+T_C.US,D,20220907,000000,19.2,19.33,19.12,19.31,154085,0
+T_C.US,D,20220908,000000,19.21,19.4,19.11,19.18,147932,0
+T_C.US,D,20220909,000000,19.27,19.49,19.21,19.345,152076,0
+T_C.US,D,20220912,000000,19.41,19.5121,19.31,19.4,186953,0
+T_C.US,D,20220913,000000,19.17,19.26,19.02,19.18,218206,0
+T_C.US,D,20220914,000000,19.24,19.24,19.03,19.18,310357,0
+T_C.US,D,20220915,000000,19.07,19.17,18.93,19,162858,0
+T_C.US,D,20220916,000000,18.86,19.01,18.6,18.995,183208,0
+T_C.US,D,20220919,000000,18.86,18.95,18.735,18.84,171991,0
+T_C.US,D,20220920,000000,18.69,18.78,18.56,18.75,141168,0
+T_C.US,D,20220921,000000,18.84,18.9586,18.68,18.68,145130,0
+T_C.US,D,20220922,000000,18.68,18.68,18.26,18.53,166916,0
+T_C.US,D,20220923,000000,18.44,18.465,18.21,18.35,255148,0
+T_C.US,D,20220926,000000,18.34,18.385,18.14,18.16,151303,0
+T_C.US,D,20220927,000000,18.24,18.3,17.93,18.2,225896,0
+T_C.US,D,20220928,000000,18.21,18.64,18.14,18.6,244616,0
+T_C.US,D,20220929,000000,18.56,18.59,18.22,18.59,152565,0
+T_C.US,D,20220930,000000,18.51,18.85,18.4217,18.78,538640,0
+T_C.US,D,20221003,000000,18.96,19.1,18.67,18.78,169284,0
+T_C.US,D,20221004,000000,18.89,19.0208,18.72,18.79,221961,0
+T_C.US,D,20221005,000000,18.7,18.84,18.58,18.78,107063,0
+T_C.US,D,20221006,000000,18.5,18.56,18.19,18.29,150118,0
+T_C.US,D,20221007,000000,18.01,18.18,17.9352,18.03,115996,0
+T_C.US,D,20221010,000000,18.1,18.13,17.72,17.8,142447,0
+T_C.US,D,20221011,000000,17.8,17.825,17.62,17.69,121251,0
+T_C.US,D,20221012,000000,17.64,17.6699,17.3005,17.45,173790,0
+T_C.US,D,20221013,000000,17.15,17.65,16.88,17.42,232480,0
+T_C.US,D,20221014,000000,17.54,17.54,17.2685,17.36,265472,0
+T_C.US,D,20221017,000000,17.56,17.7,17.14,17.29,217787,0
+T_C.US,D,20221018,000000,17.41,17.43,17.03,17.12,328147,0
+T_C.US,D,20221019,000000,17.09,17.19,16.83,16.97,242975,0
+T_C.US,D,20221020,000000,16.98,17.1076,16.68,16.76,204783,0
+T_C.US,D,20221021,000000,16.65,16.79,16.51,16.65,213395,0
+T_C.US,D,20221024,000000,16.65,16.86,16.63,16.76,285227,0
+T_C.US,D,20221025,000000,16.91,17.0583,16.8133,17,224778,0
+T_C.US,D,20221026,000000,17,17.4299,16.94,17.26,324744,0
+T_C.US,D,20221027,000000,17.31,17.46,17.22,17.23,337086,0
+T_C.US,D,20221028,000000,17.29,17.48,17.25,17.45,1062466,0
+T_C.US,D,20221031,000000,17.37,17.5,17.31,17.32,458741,0
+T_C.US,D,20221101,000000,17.62,17.62,17.03,17.05,350730,0
+T_C.US,D,20221102,000000,17.11,17.38,16.91,17.04,191068,0
+T_C.US,D,20221103,000000,16.94,16.96,16.7,16.83,228175,0
+T_C.US,D,20221104,000000,16.92,17.04,16.64,16.77,179550,0
+T_C.US,D,20221107,000000,16.7,16.88,16.65,16.71,370559,0
+T_C.US,D,20221108,000000,16.87,17.16,16.7552,17.16,148163,0
+T_C.US,D,20221109,000000,17.15,17.19,16.8,17.05,233738,0
+T_C.US,D,20221110,000000,17.33,18.24,17.33,18.21,258311,0
+T_C.US,D,20221111,000000,18.25,18.59,18.07,18.3,230067,0
+T_C.US,D,20221114,000000,18.37,18.49,17.95,18.05,196377,0
+T_C.US,D,20221115,000000,18.27,18.42,18.2,18.35,236440,0
+T_C.US,D,20221116,000000,18.44,18.46,18.1502,18.22,279508,0
+T_C.US,D,20221117,000000,18.12,18.18,17.94,18.08,154731,0
+T_C.US,D,20221118,000000,18.09,18.09,17.9298,17.95,141712,0
+T_C.US,D,20221121,000000,18.09,18.09,17.81,17.87,142802,0
+T_C.US,D,20221122,000000,17.99,18.02,17.85,18.02,208999,0
+T_C.US,D,20221123,000000,18.02,18.22,17.94,18.22,130170,0
+T_C.US,D,20221125,000000,18.2,18.32,18.08,18.32,60958,0
+T_C.US,D,20221128,000000,18.35,18.4,18.22,18.29,320826,0
+T_C.US,D,20221129,000000,18.29,18.5,17.94,17.94,258455,0
+T_C.US,D,20221130,000000,17.94,18.44,17.94,18.41,267773,0
+T_C.US,D,20221201,000000,18.5,19.15,18.5,19.13,558093,0
+T_C.US,D,20221202,000000,18.91,19.12,18.85,19.08,332405,0
+T_C.US,D,20221205,000000,19.08,19.08,18.82,18.89,472933,0
+T_C.US,D,20221206,000000,18.98,19,18.52,18.58,166029,0
+T_C.US,D,20221207,000000,18.68,18.74,18.4,18.58,179653,0
+T_C.US,D,20221208,000000,18.64,18.66,18.4,18.59,220005,0
+T_C.US,D,20221209,000000,18.55,18.66,18.25,18.25,269652,0
+T_C.US,D,20221212,000000,18.31,18.37,18.2406,18.31,304575,0
+T_C.US,D,20221213,000000,18.59,18.8099,18.53,18.74,251029,0
+T_C.US,D,20221214,000000,18.77,18.92,18.6477,18.79,183694,0
+T_C.US,D,20221215,000000,18.79,18.79,18.37,18.41,375410,0
+T_C.US,D,20221216,000000,18.36,18.68,18.28,18.52,263895,0
+T_C.US,D,20221219,000000,18.5,18.72,18.43,18.53,321505,0
+T_C.US,D,20221220,000000,18.4,18.55,18.22,18.24,223791,0
+T_C.US,D,20221221,000000,18.29,18.6,18.29,18.57,270399,0
+T_C.US,D,20221222,000000,18.52,18.52,18.21,18.35,252180,0
+T_C.US,D,20221223,000000,18.28,18.47,18.11,18.29,193258,0
+T_C.US,D,20221227,000000,18.12,18.2557,17.8,17.95,226913,0
+T_C.US,D,20221228,000000,18,18.0197,17.55,17.66,281048,0
+T_C.US,D,20221229,000000,17.76,17.92,17.67,17.82,307547,0
+T_C.US,D,20221230,000000,17.73,17.85,17.4,17.44,341506,0
+T_C.US,D,20230103,000000,17.6,18.16,17.55,18.1,284777,0
+T_C.US,D,20230104,000000,18.31,18.86,18.31,18.86,154964,0
+T_C.US,D,20230105,000000,18.77,19.32,18.67,19.31,157000,0
+T_C.US,D,20230106,000000,19.36,19.8599,19.3101,19.75,286055,0
+T_C.US,D,20230109,000000,19.45,19.5977,19.0701,19.39,196902,0
+T_C.US,D,20230110,000000,19.36,19.4567,19.22,19.43,106287,0
+T_C.US,D,20230111,000000,19.43,19.48,19.29,19.34,133545,0
+T_C.US,D,20230112,000000,19.45,19.55,19.27,19.33,198677,0
+T_C.US,D,20230113,000000,19.32,19.67,19.32,19.59,70533,0
+T_C.US,D,20230117,000000,19.66,20.16,19.53,20.13,126490,0
+T_C.US,D,20230118,000000,20.3,20.55,20.16,20.23,133152,0
+T_C.US,D,20230119,000000,20.21,20.36,19.98,20.23,134801,0
+T_C.US,D,20230120,000000,20.26,20.3,20.05,20.3,98457,0
+T_C.US,D,20230123,000000,20.35,20.58,20.3055,20.53,128306,0
+T_C.US,D,20230124,000000,20.65,20.66,19.58,20.64,109966,0
+T_C.US,D,20230125,000000,20.59,20.74,20.52,20.64,484007,0
+T_C.US,D,20230126,000000,20.69,20.78,20.58,20.7,116315,0
+T_C.US,D,20230127,000000,20.71,20.79,20.48,20.48,222104,0
+T_C.US,D,20230130,000000,20.48,20.84,20.35,20.79,114270,0
+T_C.US,D,20230131,000000,20.81,21.1,20.81,20.98,232434,0
+T_C.US,D,20230201,000000,21.04,21.19,20.75,21.14,225317,0
+T_C.US,D,20230202,000000,21.19,21.29,21.11,21.24,132691,0
+T_C.US,D,20230203,000000,21.08,21.16,20.85,20.87,108713,0
+T_C.US,D,20230206,000000,20.63,20.77,20.4798,20.56,114488,0
+T_C.US,D,20230207,000000,20.55,20.74,20.39,20.59,231886,0
+T_C.US,D,20230208,000000,20.63,20.81,20.6,20.76,176048,0
+T_C.US,D,20230209,000000,20.86,20.92,20.64,20.66,109931,0
+T_C.US,D,20230210,000000,20.7,20.73,20.45,20.53,142150,0
+T_C.US,D,20230213,000000,20.59,20.67,20.45,20.57,139673,0
+T_C.US,D,20230214,000000,20.49,20.6699,20.25,20.44,152856,0
+T_C.US,D,20230215,000000,20.43,20.4999,20.3,20.37,96957,0
+T_C.US,D,20230216,000000,20.24,20.28,20,20,146642,0
+T_C.US,D,20230217,000000,19.96,20,19.8,19.93,101992,0
+T_C.US,D,20230221,000000,19.81,19.86,19.32,19.33,158884,0
+T_C.US,D,20230222,000000,19.39,19.75,19.34,19.56,116973,0
+T_C.US,D,20230223,000000,19.67,20.1,19.58,19.91,106114,0
+T_C.US,D,20230224,000000,19.83,19.89,19.6883,19.8,170251,0
+T_C.US,D,20230227,000000,19.96,19.96,19.76,19.8398,96434,0
+T_C.US,D,20230228,000000,19.82,20.02,19.73,19.95,257807,0
+T_C.US,D,20230301,000000,19.95,19.95,19.67,19.75,127281,0
+T_C.US,D,20230302,000000,19.6,19.65,19.37,19.44,339804,0
+T_C.US,D,20230303,000000,19.59,19.63,19.45,19.62,355995,0
+T_C.US,D,20230306,000000,19.65,19.7882,19.6206,19.69,77996,0
+T_C.US,D,20230307,000000,19.66,19.72,19.52,19.6,89166,0
+T_C.US,D,20230308,000000,19.65,19.8046,19.58,19.68,78888,0
+T_C.US,D,20230309,000000,19.7,19.7,19.07,19.15,95770,0
+T_C.US,D,20230310,000000,19.1,19.36,18.82,19.19,170046,0
+T_C.US,D,20230313,000000,18.84,19.48,18.43,18.79,336978,0
+T_C.US,D,20230314,000000,19.04,19.71,19.04,19.31,217425,0
+T_C.US,D,20230315,000000,18.99,19.54,18.9,19.54,242220,0
+T_C.US,D,20230316,000000,19.21,20.63,19.1,20.35,225205,0
+T_C.US,D,20230317,000000,20.21,20.25,19.57,19.9,123984,0
+T_C.US,D,20230320,000000,20.05,20.11,19.28,19.81,232381,0
+T_C.US,D,20230321,000000,19.97,20.065,19.65,19.76,205702,0
+T_C.US,D,20230322,000000,19.67,20.31,19.67,20.05,161462,0
+T_C.US,D,20230323,000000,19.96,20.17,19.68,19.85,138697,0
+T_C.US,D,20230324,000000,19.71,20.22,19.65,20.21,133769,0
+T_C.US,D,20230327,000000,20.32,20.68,20.32,20.6,126475,0
+T_C.US,D,20230328,000000,20.64,20.64,20.2301,20.55,94124,0
+T_C.US,D,20230329,000000,20.6,20.75,20.44,20.63,173536,0
+T_C.US,D,20230330,000000,20.74,20.805,20.64,20.67,239795,0
+T_C.US,D,20230331,000000,20.77,21.41,20.65,21.27,764566,0
+T_C.US,D,20230403,000000,21.17,21.44,21.07,21.39,201882,0
+T_C.US,D,20230404,000000,21.38,21.53,21.25,21.48,159160,0
+T_C.US,D,20230405,000000,21.43,21.43,21.2,21.22,143746,0
+T_C.US,D,20230406,000000,20.92,21.03,20.85,21,125383,0
+T_C.US,D,20230410,000000,20.93,20.93,20.51,20.76,96921,0
+T_C.US,D,20230411,000000,20.88,21.0978,20.74,20.93,107858,0
+T_C.US,D,20230412,000000,21.07,21.13,20.795,20.9,124979,0
+T_C.US,D,20230413,000000,20.97,21.13,20.97,21.12,77738,0
+T_C.US,D,20230414,000000,21.04,21.24,20.96,21.2,69699,0
+T_C.US,D,20230417,000000,21.15,21.18,21.06,21.08,73627,0
+T_C.US,D,20230418,000000,21.15,21.15,21,21,81456,0
+T_C.US,D,20230419,000000,20.94,21,20.8,20.96,179243,0
+T_C.US,D,20230420,000000,20.85,21.2,20.81,21,198023,0
+T_C.US,D,20230421,000000,20.98,21.3,20.94,21.11,97694,0
+T_C.US,D,20230424,000000,21.16,21.21,20.95,21.16,91141,0
+T_C.US,D,20230425,000000,21.09,21.135,20.78,20.89,97495,0
+T_C.US,D,20230426,000000,20.94,20.9999,20.67,20.6925,135890,0
+T_C.US,D,20230427,000000,20.78,20.88,20.59,20.85,223684,0
+T_C.US,D,20230428,000000,20.93,21.02,20.805,20.88,219927,0
+T_C.US,D,20230501,000000,20.97,20.99,20.73,20.9,205131,0
+T_C.US,D,20230502,000000,20.83,20.89,20.7301,20.86,239244,0
+T_C.US,D,20230503,000000,20.89,21.02,20.81,20.95,314177,0
+T_C.US,D,20230504,000000,20.81,21.02,20.6,20.78,161139,0
+T_C.US,D,20230505,000000,20.85,21.03,20.84,20.9408,119666,0
+T_C.US,D,20230508,000000,20.97,20.97,20.68,20.8,168003,0
+T_C.US,D,20230509,000000,20.8,20.8,20.355,20.6,114217,0
+T_C.US,D,20230510,000000,20.79,20.98,20.64,20.98,135470,0
+T_C.US,D,20230511,000000,20.77,21.01,20.77,20.91,99016,0
+T_C.US,D,20230512,000000,20.9,21.01,20.88,20.9,91235,0
+T_C.US,D,20230515,000000,20.89,21.04,20.78,20.97,119687,0
+T_C.US,D,20230516,000000,20.86,20.935,20.66,20.68,68334,0
+T_C.US,D,20230517,000000,20.75,21.02,20.7001,20.8,118636,0
+T_C.US,D,20230518,000000,20.78,20.9,20.57,20.62,87893,0
+T_C.US,D,20230519,000000,20.6,20.62,20.375,20.51,53422,0
+T_C.US,D,20230522,000000,20.43,20.51,20.27,20.5,99509,0
+T_C.US,D,20230523,000000,20.44,20.65,20.41,20.58,81068,0
+T_C.US,D,20230524,000000,20.55,20.75,20.46,20.61,79961,0
+T_C.US,D,20230525,000000,20.63,20.76,20.31,20.63,193534,0
+T_C.US,D,20230526,000000,20.61,20.89,20.61,20.84,83535,0
+T_C.US,D,20230530,000000,20.95,21,20.83,20.85,96701,0
+T_C.US,D,20230531,000000,20.94,21.25,20.86,21.14,555937,0
+T_C.US,D,20230601,000000,21.11,21.28,21.05,21.1,417224,0
+T_C.US,D,20230602,000000,21,21.1636,20.82,20.82,331750,0
+T_C.US,D,20230605,000000,20.87,20.87,20.65,20.7,76121,0
+T_C.US,D,20230606,000000,20.77,20.77,20.61,20.65,357202,0
+T_C.US,D,20230607,000000,20.77,20.77,20.58,20.6,131170,0
+T_C.US,D,20230608,000000,20.7,20.74,20.6,20.69,192651,0
+T_C.US,D,20230609,000000,20.74,20.7699,20.61,20.76,75929,0
+T_C.US,D,20230612,000000,20.68,20.7944,20.6,20.65,61679,0
+T_C.US,D,20230613,000000,20.78,20.82,20.64,20.72,90909,0
+T_C.US,D,20230614,000000,20.72,20.75,20.62,20.67,131707,0
+T_C.US,D,20230615,000000,20.63,20.81,20.535,20.61,154035,0
+T_C.US,D,20230616,000000,20.61,20.76,20.5,20.63,124608,0
+T_C.US,D,20230620,000000,20.58,20.6823,20.43,20.44,49754,0
+T_C.US,D,20230621,000000,20.36,20.58,20.36,20.58,69022,0
+T_C.US,D,20230622,000000,20.56,20.56,20.4,20.55,54226,0
+T_C.US,D,20230623,000000,20.53,20.66,20.47,20.5,63934,0
+T_C.US,D,20230626,000000,20.5,20.69,20.465,20.47,158109,0
+T_C.US,D,20230627,000000,20.54,20.63,20.4065,20.51,76910,0
+T_C.US,D,20230628,000000,20.43,20.61,20.43,20.52,200396,0
+T_C.US,D,20230629,000000,20.43,20.5,20.29,20.495,88611,0
+T_C.US,D,20230630,000000,20.62,21.19,20.5,21.08,373061,0
+T_C.US,D,20230703,000000,20.95,21.07,20.9,21,53165,0
+T_C.US,D,20230705,000000,20.86,21.0433,20.83,20.83,82614,0
+T_C.US,D,20230706,000000,20.66,20.66,20.4,20.62,73194,0
+T_C.US,D,20230707,000000,20.15,20.54,20.12,20.43,48802,0
+T_C.US,D,20230710,000000,20.39,20.565,20.39,20.49,64520,0
+T_C.US,D,20230711,000000,20.61,20.68,20.38,20.49,326259,0
+T_C.US,D,20230712,000000,20.6,20.7499,20.51,20.69,135650,0
+T_C.US,D,20230713,000000,20.67,20.86,20.66,20.86,94906,0
+T_C.US,D,20230714,000000,20.83,20.9233,19.75,20.06,243705,0
+T_C.US,D,20230717,000000,19.69,19.825,17.02,17.9,701050,0
+T_C.US,D,20230718,000000,17.84,18.69,17.45,18.2,440494,0
+T_C.US,D,20230719,000000,18.98,18.98,18.36,18.5,246820,0
+T_C.US,D,20230720,000000,18.41,18.49,17.8,18.31,187144,0
+T_C.US,D,20230721,000000,18.39,18.67,18.34,18.51,112924,0
+T_C.US,D,20230724,000000,18.75,18.75,18.22,18.22,121278,0
+T_C.US,D,20230725,000000,18.42,18.68,17.85,18.38,265695,0
+T_C.US,D,20230726,000000,18.6,18.67,18.2436,18.46,321528,0
+T_C.US,D,20230727,000000,18.47,18.67,18.14,18.14,175469,0
+T_C.US,D,20230728,000000,18.4,18.67,18.08,18.08,130786,0
+T_C.US,D,20230731,000000,18.23,18.5363,18.19,18.48,202700,0
+T_C.US,D,20230801,000000,18.59,18.6266,18.42,18.47,130967,0
+T_C.US,D,20230802,000000,18.26,18.56,18.16,18.42,133548,0
+T_C.US,D,20230803,000000,18.39,18.5,18.2,18.44,57210,0
+T_C.US,D,20230804,000000,18.37,18.73,18.37,18.59,121777,0
+T_C.US,D,20230807,000000,18.6,19.05,18.5328,18.96,413049,0
+T_C.US,D,20230808,000000,18.8,19,18.7283,18.92,116087,0
+T_C.US,D,20230809,000000,18.91,18.96,18.42,18.43,106621,0
+T_C.US,D,20230810,000000,18.47,18.8811,18.4501,18.63,194062,0
+T_C.US,D,20230811,000000,18.44,18.9027,18.44,18.53,57092,0
+T_C.US,D,20230814,000000,18.53,18.68,18.5077,18.62,68052,0
+T_C.US,D,20230815,000000,18.67,18.67,18.35,18.6,141484,0
+T_C.US,D,20230816,000000,18.67,18.67,18.25,18.33,124309,0
+T_C.US,D,20230817,000000,18.47,18.51,18.19,18.33,84804,0
+T_C.US,D,20230818,000000,18.18,18.27,17.78,17.83,124068,0
+T_C.US,D,20230821,000000,17.85,17.89,17.5,17.88,104853,0
+T_C.US,D,20230822,000000,17.99,17.99,17.6501,17.8,133848,0
+T_C.US,D,20230823,000000,17.81,18.19,17.81,18.19,154664,0
+T_C.US,D,20230824,000000,18.19,18.19,17.9,18.11,77489,0
+T_C.US,D,20230825,000000,18.13,18.2,17.98,18.08,39688,0
+T_C.US,D,20230828,000000,18.1,18.31,18.1,18.31,72672,0
+T_C.US,D,20230829,000000,18.46,18.82,18.39,18.82,75990,0
+T_C.US,D,20230830,000000,18.75,18.97,18.75,18.9,78004,0
+T_C.US,D,20230831,000000,18.95,19.48,18.8,19.38,411685,0
+T_C.US,D,20230901,000000,19.38,19.38,19.19,19.19,77292,0
+T_C.US,D,20230905,000000,19.09,19.2,18.85,19.13,193360,0
+T_C.US,D,20230906,000000,19.1,19.1,18.58,18.75,116086,0
+T_C.US,D,20230907,000000,18.73,18.98,18.58,18.8,64753,0
+T_C.US,D,20230908,000000,18.73,19.1,18.73,19.03,71394,0
+T_C.US,D,20230911,000000,19.04,19.12,18.92,19.1066,87817,0
+T_C.US,D,20230912,000000,19.03,19.1,18.92,18.96,95499,0
+T_C.US,D,20230913,000000,19.04,19.16,18.9401,19.02,85599,0
+T_C.US,D,20230914,000000,19.04,19.1599,19.0201,19.1,96180,0
+T_C.US,D,20230915,000000,19.03,19.1,18.95,18.96,138512,0
+T_C.US,D,20230918,000000,19,19.27,18.89,19.27,95388,0
+T_C.US,D,20230919,000000,19.22,19.41,19.05,19.34,75631,0
+T_C.US,D,20230920,000000,19.31,19.5,19.31,19.33,120869,0
+T_C.US,D,20230921,000000,19.18,19.2396,18.8,19.07,95517,0
+T_C.US,D,20230922,000000,19.19,19.26,18.8501,18.9,56406,0
+T_C.US,D,20230925,000000,18.7,18.8399,18.55,18.56,140489,0
+T_C.US,D,20230926,000000,18.54,18.89,18.23,18.35,133987,0
+T_C.US,D,20230927,000000,18.63,18.66,18.2872,18.63,102498,0
+T_C.US,D,20230928,000000,18.59,19.17,18.48,19.03,168608,0
+T_C.US,D,20230929,000000,19.07,19.49,19.07,19.18,628469,0
+T_C.US,D,20231002,000000,19.05,19.13,18.72,18.76,284731,0
+T_C.US,D,20231003,000000,18.66,18.7,18.241,18.35,341606,0
+T_C.US,D,20231004,000000,18.42,18.4951,18.2101,18.3,586314,0
+T_C.US,D,20231005,000000,18.3,18.53,18.2313,18.35,100515,0
+T_C.US,D,20231006,000000,17.85,18.29,17.76,18.18,266211,0
+T_C.US,D,20231009,000000,18.16,18.42,18.07,18.28,131940,0
+T_C.US,D,20231010,000000,18.24,18.39,18.1878,18.24,178953,0
+T_C.US,D,20231011,000000,18.34,18.3729,18.21,18.29,161869,0
+T_C.US,D,20231012,000000,18.22,18.3799,18.03,18.03,98097,0
+T_C.US,D,20231013,000000,18.11,18.23,17.81,17.82,134004,0
+T_C.US,D,20231016,000000,17.93,18,17.64,17.86,111062,0
+T_C.US,D,20231017,000000,17.56,17.82,17.51,17.72,117421,0
+T_C.US,D,20231018,000000,17.62,17.62,17.33,17.33,128404,0
+T_C.US,D,20231019,000000,17.44,17.61,17.21,17.25,99085,0
+T_C.US,D,20231020,000000,17.33,17.69,17.14,17.53,109953,0
+T_C.US,D,20231023,000000,17.44,17.73,17.4368,17.48,86952,0
+T_C.US,D,20231024,000000,17.61,17.86,17.5148,17.81,72744,0
+T_C.US,D,20231025,000000,17.73,17.84,17.5,17.54,96150,0
+T_C.US,D,20231026,000000,17.64,17.72,17.5304,17.55,64017,0
+T_C.US,D,20231027,000000,17.51,17.5731,17.2913,17.32,123888,0
+T_C.US,D,20231030,000000,17.42,17.45,17.28,17.33,100957,0
+T_C.US,D,20231031,000000,17.32,17.41,17.26,17.3,152723,0
+T_C.US,D,20231101,000000,17.5,18.055,17.34,17.85,131072,0
+T_C.US,D,20231102,000000,18.38,18.7,18.12,18.65,134687,0
+T_C.US,D,20231103,000000,18.99,19,18.51,18.83,120747,0
+T_C.US,D,20231106,000000,18.78,18.86,18.5602,18.62,80780,0
+T_C.US,D,20231107,000000,18.62,18.915,18.41,18.51,72148,0
+T_C.US,D,20231108,000000,18.5,18.6,18.32,18.32,110664,0
+T_C.US,D,20231109,000000,18.44,18.47,17.76,17.85,87676,0
+T_C.US,D,20231110,000000,18,18.2299,17.8727,18.04,100605,0
+T_C.US,D,20231113,000000,17.99,18.46,17.8608,18.24,83627,0
+T_C.US,D,20231114,000000,18.51,18.92,18.43,18.46,97549,0
+T_C.US,D,20231115,000000,18.48,18.73,18.37,18.49,106082,0
+T_C.US,D,20231116,000000,18.62,18.69,18.4,18.54,81338,0
+T_C.US,D,20231117,000000,18.63,18.75,18.5156,18.69,131821,0
+T_C.US,D,20231120,000000,18.68,18.84,18.5492,18.84,118162,0
+T_C.US,D,20231121,000000,18.83,18.9,18.58,18.72,150638,0
+T_C.US,D,20231122,000000,18.82,18.83,18.58,18.79,137848,0
+T_C.US,D,20231124,000000,18.76,18.81,18.34,18.7,54844,0
+T_C.US,D,20231127,000000,18.65,18.8084,18.6342,18.6725,104569,0
+T_C.US,D,20231128,000000,18.72,18.78,18.55,18.75,93757,0
+T_C.US,D,20231129,000000,18.76,19.1,18.76,18.92,119185,0
+T_C.US,D,20231130,000000,18.9,19.36,18.76,19.2,366899,0
+T_C.US,D,20231201,000000,19.13,19.32,18.9014,19.16,100143,0
+T_C.US,D,20231204,000000,19.01,19.1508,18.65,18.76,179497,0
+T_C.US,D,20231205,000000,18.77,19.0099,18.765,18.77,125312,0
+T_C.US,D,20231206,000000,18.89,18.94,18.69,18.75,127507,0
+T_C.US,D,20231207,000000,18.82,19.17,18.82,19,163772,0
+T_C.US,D,20231208,000000,18.97,19,18.67,18.75,161597,0
+T_C.US,D,20231211,000000,18.75,18.8,18.59,18.75,152246,0
+T_C.US,D,20231212,000000,18.68,18.8,18.64,18.78,262736,0
+T_C.US,D,20231213,000000,18.87,19.17,18.6801,19.17,174255,0
+T_C.US,D,20231214,000000,19.3,19.79,19.25,19.79,210843,0
+T_C.US,D,20231215,000000,19.75,19.95,19.55,19.62,151798,0
+T_C.US,D,20231218,000000,19.57,19.65,19.28,19.31,182648,0
+T_C.US,D,20231219,000000,19.32,19.82,19.32,19.79,185312,0
+T_C.US,D,20231220,000000,19.65,19.94,19.55,19.8119,223880,0
+T_C.US,D,20231221,000000,19.8,19.94,19.76,19.9,172810,0
+T_C.US,D,20231222,000000,19.93,19.99,19.79,19.99,112370,0
+T_C.US,D,20231226,000000,20,20.07,19.75,19.75,166574,0
+T_C.US,D,20231227,000000,19.79,20.18,19.79,20.12,132042,0
+T_C.US,D,20231228,000000,20.02,20.15,19.84,20,132591,0
+T_C.US,D,20231229,000000,20,20.1,19.69,19.73,202814,0
+T_C.US,D,20240102,000000,19.7,19.9999,19.66,19.91,92652,0
+T_C.US,D,20240103,000000,19.84,20.36,19.75,20.19,192869,0
+T_C.US,D,20240104,000000,20.25,20.33,20.006,20.13,86582,0
+T_C.US,D,20240105,000000,20.1,20.3499,20,20.06,141000,0
+T_C.US,D,20240108,000000,20.14,20.48,20.14,20.43,103092,0
+T_C.US,D,20240109,000000,20.26,20.3,20.05,20.14,68123,0
+T_C.US,D,20240110,000000,20.08,20.43,20.08,20.38,65741,0
+T_C.US,D,20240111,000000,20.27,20.4841,20.1913,20.33,83261,0
+T_C.US,D,20240112,000000,20.33,20.4892,20.22,20.31,85484,0
+T_C.US,D,20240116,000000,20.39,20.39,20.0102,20.09,70074,0
+T_C.US,D,20240117,000000,20,20.1912,20,20.06,84950,0
+T_C.US,D,20240118,000000,20.16,20.16,19.39,19.53,206494,0
+T_C.US,D,20240119,000000,19.6,19.89,19.43,19.89,86285,0
+T_C.US,D,20240122,000000,20.03,20.21,19.75,20.2,82818,0
+T_C.US,D,20240123,000000,20.19,20.3299,20.1,20.27,105521,0
+T_C.US,D,20240124,000000,20.39,20.43,20.19,20.35,67297,0
+T_C.US,D,20240125,000000,20.41,20.74,20.27,20.74,91964,0
+T_C.US,D,20240126,000000,20.7,20.77,20.58,20.602,55190,0
+T_C.US,D,20240129,000000,20.7,20.9,20.64,20.86,96290,0
+T_C.US,D,20240130,000000,20.97,21.03,20.82,20.97,66189,0
+T_C.US,D,20240131,000000,20.96,21.22,20.76,21.08,93670,0
+T_C.US,D,20240201,000000,21.21,21.21,20.99,21.175,109817,0
+T_C.US,D,20240202,000000,21.14,21.14,20.9019,20.99,62235,0
+T_C.US,D,20240205,000000,20.91,20.91,20.62,20.66,66237,0
+T_C.US,D,20240206,000000,20.8,20.8689,20.22,20.22,63700,0
+T_C.US,D,20240207,000000,20.46,20.52,20.19,20.4642,63650,0
+T_C.US,D,20240208,000000,20.3,20.7,20.2362,20.64,59054,0
+T_C.US,D,20240209,000000,20.61,20.92,20.55,20.74,70089,0
+T_C.US,D,20240212,000000,20.74,20.91,20.61,20.85,80664,0
+T_C.US,D,20240213,000000,20.59,20.6829,20.42,20.56,80095,0
+T_C.US,D,20240214,000000,20.58,20.7298,20.385,20.4,50865,0
+T_C.US,D,20240215,000000,20.47,20.76,20.3034,20.57,64612,0
+T_C.US,D,20240216,000000,20.55,20.61,20.37,20.61,59975,0
+T_C.US,D,20240220,000000,20.58,20.86,20.39,20.84,86540,0
+T_C.US,D,20240221,000000,20.88,20.88,20.5,20.5,126827,0
+T_C.US,D,20240222,000000,20.59,20.7775,20.58,20.67,64191,0
+T_C.US,D,20240223,000000,20.72,20.99,20.6701,20.86,143441,0
+T_C.US,D,20240226,000000,20.85,20.9399,20.72,20.74,74887,0
+T_C.US,D,20240227,000000,20.77,20.83,20.56,20.59,120646,0
+T_C.US,D,20240228,000000,20.66,20.71,20.5401,20.56,212078,0
+T_C.US,D,20240229,000000,20.64,20.88,20.42,20.77,338483,0
+T_C.US,D,20240301,000000,20.77,20.77,20.54,20.75,59102,0
+T_C.US,D,20240304,000000,20.72,20.7751,20.56,20.56,51576,0
+T_C.US,D,20240305,000000,20.65,20.72,20.58,20.64,111686,0
+T_C.US,D,20240306,000000,20.75,20.95,20.72,20.83,88892,0
+T_C.US,D,20240307,000000,20.9,21.11,20.86,21.11,113736,0
+T_C.US,D,20240308,000000,21.12,21.26,21.06,21.06,90220,0
+T_C.US,D,20240311,000000,21.06,21.179,21.01,21.01,44554,0
+T_C.US,D,20240312,000000,21.01,21.048,20.71,20.87,131028,0
+T_C.US,D,20240313,000000,20.88,20.92,20.73,20.83,109647,0
+T_C.US,D,20240314,000000,20.83,20.83,20.59,20.7,85214,0
+T_C.US,D,20240315,000000,20.6,20.8271,20.46,20.57,62726,0
+T_C.US,D,20240318,000000,20.58,20.77,20.55,20.72,75549,0
+T_C.US,D,20240319,000000,20.73,20.88,20.67,20.88,88927,0
+T_C.US,D,20240320,000000,20.95,20.95,20.77,20.9,84356,0
+T_C.US,D,20240321,000000,20.95,21.22,20.71,20.75,182742,0
+T_C.US,D,20240322,000000,20.84,20.96,20.75,20.8,102087,0
+T_C.US,D,20240325,000000,20.8,20.84,20.56,20.8,105406,0
+T_C.US,D,20240326,000000,20.76,20.9,20.69,20.81,90651,0
+T_C.US,D,20240327,000000,20.81,20.81,20.51,20.65,144789,0
+T_C.US,D,20240328,000000,20.79,20.8699,20.06,20.11,821144,0
+T_C.US,D,20240401,000000,20.2,20.455,20.06,20.37,363348,0
+T_C.US,D,20240402,000000,20.26,20.35,20.0606,20.26,91198,0
+T_C.US,D,20240403,000000,20.14,20.52,20.122,20.48,253976,0
+T_C.US,D,20240404,000000,20.58,20.69,20.45,20.6,71480,0
+T_C.US,D,20240405,000000,20.57,20.63,20.43,20.49,80573,0
+T_C.US,D,20240408,000000,20.5,20.65,20.4,20.63,108445,0
+T_C.US,D,20240409,000000,20.27,20.4,20.12,20.15,59662,0
+T_C.US,D,20240410,000000,19.95,20.04,19.66,19.81,117611,0
+T_C.US,D,20240411,000000,19.85,19.88,19.6601,19.75,100385,0
+T_C.US,D,20240412,000000,19.77,19.7881,19.7,19.72,60235,0
+T_C.US,D,20240415,000000,19.75,19.75,19.51,19.56,402487,0
+T_C.US,D,20240416,000000,19.5,19.69,19.26,19.57,142616,0
+T_C.US,D,20240417,000000,19.65,20.04,19.5934,19.76,82571,0
+T_C.US,D,20240418,000000,19.86,19.8799,19.63,19.72,118001,0
+T_C.US,D,20240419,000000,19.8,20,19.73,19.91,70605,0
+T_C.US,D,20240422,000000,19.99,19.99,19.77,19.87,64582,0
+T_C.US,D,20240423,000000,19.86,20.17,19.86,20.05,162267,0
+T_C.US,D,20240424,000000,20.06,20.14,19.8601,20.05,95632,0
+T_C.US,D,20240425,000000,19.82,19.95,19.7,19.81,112551,0
+T_C.US,D,20240426,000000,19.83,20.07,19.64,19.72,123849,0
+T_C.US,D,20240429,000000,19.89,19.9078,19.725,19.79,61055,0
+T_C.US,D,20240430,000000,19.75,19.78,19.55,19.64,97637,0
+T_C.US,D,20240501,000000,19.84,19.955,19.64,19.75,107897,0
+T_C.US,D,20240502,000000,19.76,19.99,19.76,19.83,50549,0
+T_C.US,D,20240503,000000,19.99,20.1799,19.92,20.14,55318,0
+T_C.US,D,20240506,000000,20.07,20.27,20.0512,20.21,80544,0
+T_C.US,D,20240507,000000,20.27,20.3254,19.95,20.06,81220,0
+T_C.US,D,20240508,000000,20.06,20.0994,19.7201,19.76,111866,0
+T_C.US,D,20240509,000000,19.8,19.8799,19.74,19.84,105060,0
+T_C.US,D,20240510,000000,19.84,19.91,19.7301,19.84,56732,0
+T_C.US,D,20240513,000000,19.84,20,19.7867,19.9,35330,0
+T_C.US,D,20240514,000000,19.94,19.97,19.59,19.59,130053,0
+T_C.US,D,20240515,000000,19.76,19.99,19.75,19.92,116239,0
+T_C.US,D,20240516,000000,19.95,19.9882,19.7997,19.97,50114,0
+T_C.US,D,20240517,000000,19.86,19.94,19.8254,19.9,39085,0
+T_C.US,D,20240520,000000,19.84,19.91,19.73,19.84,73637,0
+T_C.US,D,20240521,000000,19.87,19.96,19.76,19.88,82763,0
+T_C.US,D,20240522,000000,19.88,19.99,19.66,19.85,150762,0
+T_C.US,D,20240523,000000,19.82,19.92,19.33,19.57,191925,0
+T_C.US,D,20240524,000000,19.62,19.74,19.52,19.63,72725,0
+T_C.US,D,20240528,000000,19.61,19.7599,19.3204,19.35,82104,0
+T_C.US,D,20240529,000000,19.34,19.34,18.9663,19.06,116662,0
+T_C.US,D,20240530,000000,19.1,19.48,19.1,19.48,94858,0
+T_C.US,D,20240531,000000,19.59,20.2,19.56,20.15,269351,0
+T_C.US,D,20240603,000000,20.1,20.21,20.01,20.02,153205,0
+T_C.US,D,20240604,000000,20.09,20.21,19.99,20.01,113579,0
+T_C.US,D,20240605,000000,20.03,20.1385,19.92,20,77041,0
+T_C.US,D,20240606,000000,19.99,20.1,19.91,20.01,72173,0
+T_C.US,D,20240607,000000,19.81,20.0499,19.77,19.9,75758,0
+T_C.US,D,20240610,000000,19.87,19.9399,19.67,19.72,63653,0
+T_C.US,D,20240611,000000,19.65,19.88,19.59,19.83,77520,0
+T_C.US,D,20240612,000000,19.94,20.29,19.91,19.99,118075,0
+T_C.US,D,20240613,000000,20.07,20.24,19.98,20.24,85731,0
+T_C.US,D,20240614,000000,20.14,20.24,20.131,20.1993,55789,0
+T_C.US,D,20240617,000000,20.14,20.22,19.94,20.03,124132,0
+T_C.US,D,20240618,000000,20.03,20.38,20.03,20.3,151444,0
+T_C.US,D,20240620,000000,20.23,20.31,20.02,20.02,62630,0
+T_C.US,D,20240621,000000,20.02,20.2,20.02,20.14,63173,0
+T_C.US,D,20240624,000000,20.08,20.2783,20.05,20.05,78803,0
+T_C.US,D,20240625,000000,20.12,20.16,20.06,20.13,50051,0
+T_C.US,D,20240626,000000,20.14,20.17,19.99,20.01,68000,0
+T_C.US,D,20240627,000000,20.07,20.16,20.01,20.09,66115,0
+T_C.US,D,20240628,000000,20.13,20.23,20.01,20.16,212658,0
+T_C.US,D,20240701,000000,20.07,20.15,20,20.13,113109,0
+T_C.US,D,20240702,000000,20.16,20.37,20.13,20.31,69690,0
+T_C.US,D,20240703,000000,20.39,20.61,20.3,20.61,55637,0
+T_C.US,D,20240705,000000,20.68,20.72,20.63,20.64,59618,0
+T_C.US,D,20240708,000000,20.71,20.71,20.54,20.56,61243,0
+T_C.US,D,20240709,000000,20.5,20.59,20.46,20.47,92533,0
+T_C.US,D,20240710,000000,20.17,20.2101,20.05,20.11,89943,0
+T_C.US,D,20240711,000000,20.23,20.51,20.11,20.33,74146,0
+T_C.US,D,20240712,000000,20.42,20.58,20.33,20.49,70333,0
+T_C.US,D,20240715,000000,20.49,20.49,20.29,20.37,61126,0
+T_C.US,D,20240716,000000,20.39,20.475,20.3101,20.39,47691,0
+T_C.US,D,20240717,000000,20.39,20.44,20.24,20.27,44962,0
+T_C.US,D,20240718,000000,20.27,20.3699,20.11,20.13,90313,0
+T_C.US,D,20240719,000000,20.08,20.21,20.06,20.15,31456,0
+T_C.US,D,20240722,000000,20.19,20.3062,20.15,20.15,43050,0
+T_C.US,D,20240723,000000,20.25,20.25,19.97,20.18,95609,0
+T_C.US,D,20240724,000000,20.18,20.18,19.89,19.93,52418,0
+T_C.US,D,20240725,000000,20.04,20.17,20.01,20.07,87130,0
+T_C.US,D,20240726,000000,20.08,20.2,20,20.12,72063,0
+T_C.US,D,20240729,000000,20.24,20.24,19.96,19.97,55581,0
+T_C.US,D,20240730,000000,20.03,20.03,19.88,20.02,122982,0
+T_C.US,D,20240731,000000,20.03,20.03,19.79,19.89,451824,0
+T_C.US,D,20240801,000000,20.09,20.39,20.0899,20.35,119288,0
+T_C.US,D,20240802,000000,20.16,20.54,20.01,20.54,64438,0
+T_C.US,D,20240805,000000,20.18,20.25,19.84,20.13,103953,0
+T_C.US,D,20240806,000000,20.13,20.3,20.04,20.2,99076,0
+T_C.US,D,20240807,000000,20.22,20.37,20.21,20.22,60181,0
+T_C.US,D,20240808,000000,20.26,20.36,20.1,20.29,61372,0
+T_C.US,D,20240809,000000,20.29,20.42,20.17,20.22,55813,0
+T_C.US,D,20240812,000000,20.22,20.35,20.13,20.21,60038,0
+T_C.US,D,20240813,000000,20.26,20.6,20.22,20.54,47784,0
+T_C.US,D,20240814,000000,20.48,20.69,20.43,20.56,95206,0
+T_C.US,D,20240815,000000,20.57,20.75,20.3101,20.39,82184,0
+T_C.US,D,20240816,000000,20.49,20.56,20.38,20.41,46591,0
+T_C.US,D,20240819,000000,20.41,20.6299,20.41,20.46,60755,0
+T_C.US,D,20240820,000000,20.44,20.5891,20.44,20.58,54077,0
+T_C.US,D,20240821,000000,20.6,20.82,20.54,20.67,102722,0
+T_C.US,D,20240822,000000,20.73,20.7786,20.58,20.66,77375,0
+T_C.US,D,20240823,000000,20.76,20.8251,20.62,20.81,57019,0
+T_C.US,D,20240826,000000,20.87,20.93,20.75,20.85,55351,0
+T_C.US,D,20240827,000000,20.78,20.858,20.78,20.83,39848,0
+T_C.US,D,20240828,000000,20.81,20.95,20.81,20.89,50422,0
+T_C.US,D,20240829,000000,20.95,20.9596,20.9,20.94,69202,0
+T_C.US,D,20240830,000000,20.92,20.96,20.64,20.77,158488,0
+T_C.US,D,20240903,000000,20.78,20.8442,20.7081,20.81,41605,0
+T_C.US,D,20240904,000000,20.86,21.09,20.8,21.09,99725,0
+T_C.US,D,20240905,000000,21.2,21.27,21.13,21.25,116154,0
+T_C.US,D,20240906,000000,21.35,21.3693,21.09,21.21,50613,0
+T_C.US,D,20240909,000000,21.27,21.28,21.17,21.28,86025,0
+T_C.US,D,20240910,000000,21.3,21.43,21.1668,21.32,91057,0
+T_C.US,D,20240911,000000,21.37,21.37,21.0605,21.17,150695,0
+T_C.US,D,20240912,000000,21.18,21.32,21.18,21.25,161225,0
+T_C.US,D,20240913,000000,21.37,21.38,21.21,21.35,84052,0
+T_C.US,D,20240916,000000,21.38,21.47,21.33,21.39,114349,0
+T_C.US,D,20240917,000000,21.41,21.488,21.32,21.395,102008,0
+T_C.US,D,20240918,000000,21.44,21.49,21.35,21.35,81635,0
+T_C.US,D,20240919,000000,21.45,21.5406,21.35,21.5,137886,0
+T_C.US,D,20240920,000000,21.5,21.62,21.46,21.58,129669,0
+T_C.US,D,20240923,000000,21.63,21.64,21.43,21.56,134324,0
+T_C.US,D,20240924,000000,21.52,21.5848,21.395,21.57,60794,0
+T_C.US,D,20240925,000000,21.6,21.61,21.52,21.61,60976,0
+T_C.US,D,20240926,000000,21.68,21.6977,21.43,21.63,96051,0
+T_C.US,D,20240927,000000,21.69,21.7099,21.4,21.45,79261,0
+T_C.US,D,20240930,000000,21.54,21.55,20.86,21.01,373755,0
+T_C.US,D,20241001,000000,21.12,21.43,21.12,21.4,130795,0
+T_C.US,D,20241002,000000,21.4,21.53,21.35,21.52,84357,0
+T_C.US,D,20241003,000000,21.53,21.65,21.4291,21.61,99485,0
+T_C.US,D,20241004,000000,21.54,21.6,21.46,21.51,89151,0
+T_C.US,D,20241007,000000,21.49,21.52,21.35,21.46,111333,0
+T_C.US,D,20241008,000000,21.46,21.63,21.315,21.6,104149,0
+T_C.US,D,20241009,000000,21.62,21.6892,21.55,21.64,90679,0
+T_C.US,D,20241010,000000,21.33,21.33,20.8,20.9,150996,0
+T_C.US,D,20241011,000000,20.9,21.23,20.9,21.22,78330,0
+T_C.US,D,20241014,000000,21.21,21.3,21.09,21.22,51767,0
+T_C.US,D,20241015,000000,21.27,21.4,21.14,21.14,91863,0
+T_C.US,D,20241016,000000,21.24,21.39,21.18,21.29,101916,0
+T_C.US,D,20241017,000000,21.17,21.37,21.17,21.34,91324,0
+T_C.US,D,20241018,000000,21.3,21.4899,21.2001,21.34,86287,0
+T_C.US,D,20241021,000000,21.29,21.3999,20.93,21.09,106166,0
+T_C.US,D,20241022,000000,21.13,21.13,20.84,21.13,68019,0
+T_C.US,D,20241023,000000,20.92,21.0791,20.8001,20.92,69103,0
+T_C.US,D,20241024,000000,20.94,21,20.77,20.96,72608,0
+T_C.US,D,20241025,000000,21,21.0919,20.8,20.9,106114,0
+T_C.US,D,20241028,000000,21,21,20.79,20.88,81361,0
+T_C.US,D,20241029,000000,20.7,20.77033,20.57,20.7,83629,0
+T_C.US,D,20241030,000000,20.78,20.8497,20.6,20.66,90472,0
+T_C.US,D,20241031,000000,20.67,20.68,20.51,20.6,207635,0
+T_C.US,D,20241101,000000,20.78,20.87,20.5,20.6,124093,0
+T_C.US,D,20241104,000000,20.66,20.96,20.43,20.87,320717,0
+T_C.US,D,20241105,000000,20.93,21.23,20.76,21.11,88019,0
+T_C.US,D,20241106,000000,20.79,20.99,20.4901,20.74,104680,0
+T_C.US,D,20241107,000000,20.77,20.96,20.67,20.83,68497,0
+T_C.US,D,20241108,000000,20.87,21.0827,20.87,20.96,71672,0
+T_C.US,D,20241111,000000,20.97,21,20.7,20.78,53760,0
+T_C.US,D,20241112,000000,20.700024,20.8,20.35,20.38,99149,0
+T_C.US,D,20241113,000000,20.4119,20.5793,20.2001,20.27,148737,0
+T_C.US,D,20241114,000000,20.39,20.39,20.1504,20.23,191099,0
+T_C.US,D,20241115,000000,20.29,20.7,20.2,20.33,195037,0
+T_C.US,D,20241118,000000,20.2508,20.425,20.24,20.42,90430,0
+T_C.US,D,20241119,000000,20.3425,20.46,20.1901,20.22,393571,0
+T_C.US,D,20241120,000000,20.17,20.26,20,20.21,119583,0
+T_C.US,D,20241121,000000,20.1911,20.5173,20.17,20.38,111943,0
+T_C.US,D,20241122,000000,20.4074,20.54,20.25,20.32,87645,0
+T_C.US,D,20241125,000000,20.41,20.69,20.27,20.34,138640,0
+T_C.US,D,20241126,000000,20.34,20.4,20.055,20.21,177307,0
+T_C.US,D,20241127,000000,20.26,20.39,20.16,20.18,122964,0
+T_C.US,D,20241129,000000,20.29,20.43,20.12,20.17,644540,0
+T_C.US,D,20241202,000000,20.2555,20.34,20.0978,20.17,140778,0
+T_C.US,D,20241203,000000,20.1,20.2,19.99,20.19,414803,0
+T_C.US,D,20241204,000000,20.18,20.22,20.05,20.14,148235,0
+T_C.US,D,20241205,000000,20.161,20.21,20.12,20.14,138762,0
+T_C.US,D,20241206,000000,20.21,20.32,20.1504,20.18,280592,0
+T_C.US,D,20241209,000000,20.21,20.3,20.15,20.26,178507,0
+T_C.US,D,20241210,000000,20.1948,20.369,20.14,20.34,261789,0
+T_C.US,D,20241211,000000,20.29,20.53,20.21,20.21,102926,0
+T_C.US,D,20241212,000000,20.21,20.3,19.96,20.26,261658,0
+T_C.US,D,20241213,000000,20.2599,20.46,20.11,20.2494,210969,0
+T_C.US,D,20241216,000000,20.2218,20.4,20.03,20.07,174144,0
+T_C.US,D,20241217,000000,20.15,20.2399,20.04,20.17,163905,0
+T_C.US,D,20241218,000000,20.11,20.24,19.73,19.85,249322,0
+T_C.US,D,20241219,000000,19.8,19.9,19.51,19.68,212430,0
+T_C.US,D,20241220,000000,19.5,19.8899,19.5,19.7,116486,0
+T_C.US,D,20241223,000000,19.8,19.8,19.43,19.495,183774,0
+T_C.US,D,20241224,000000,19.55,19.55,19.31,19.48,125068,0
+T_C.US,D,20241226,000000,19.4,19.53,19.32,19.51,192505,0
+T_C.US,D,20241227,000000,19.56,19.56,19.33,19.38,193723,0
+T_C.US,D,20241230,000000,19.35,19.77,19.33,19.68,576336,0
+T_C.US,D,20241231,000000,19.68,19.86,19.63,19.85,823796,0
+T_C.US,D,20250102,000000,19.845,20.3799,19.8,20.26,118507,0
+T_C.US,D,20250103,000000,20.3,20.67,20.2101,20.41,175571,0
+T_C.US,D,20250106,000000,20.43,20.45,20.12,20.25,276077,0
+T_C.US,D,20250107,000000,20.24,20.251,19.69,19.88,611866,0
+T_C.US,D,20250108,000000,19.75,19.855,19.7,19.77,142335,0
+T_C.US,D,20250110,000000,19.5,19.5,19.1601,19.22,147137,0
+T_C.US,D,20250113,000000,19.22,19.22,18.79,19.06,286998,0
+T_C.US,D,20250114,000000,19.1053,19.28,19.1,19.18,110357,0
+T_C.US,D,20250115,000000,19.3613,19.9299,19.2301,19.58,201677,0
+T_C.US,D,20250116,000000,19.6517,19.9,19.5601,19.59,150026,0
+T_C.US,D,20250117,000000,19.61,19.8,19.5,19.64,119249,0
+T_C.US,D,20250121,000000,19.7048,19.88,19.2801,19.8,245985,0
+T_C.US,D,20250122,000000,19.77,19.89,19.58,19.61,137721,0
+T_C.US,D,20250123,000000,19.5,19.6793,19.44,19.53,109648,0
+T_C.US,D,20250124,000000,19.595,19.69,19.51,19.58,165593,0
+T_C.US,D,20250127,000000,19.61,19.94,19.53,19.85,181922,0
+T_C.US,D,20250128,000000,19.85,19.86,19.62,19.73,95220,0
+T_C.US,D,20250129,000000,19.84,19.85,19.38,19.45,160428,0
+T_C.US,D,20250130,000000,19.55,19.66,19.47,19.6,97769,0
+T_C.US,D,20250131,000000,19.6272,19.72,19.25,19.28,222767,0
+T_C.US,D,20250203,000000,19.2428,19.44,19.17,19.18,113362,0
+T_C.US,D,20250204,000000,19.2515,19.35,19.1501,19.33,96112,0
+T_C.US,D,20250205,000000,19.4193,19.62,19.395,19.58,193061,0
+T_C.US,D,20250206,000000,19.55,19.5899,19.4,19.51,239522,0
+T_C.US,D,20250207,000000,19.48,19.48,19.3376,19.46,71349,0
+T_C.US,D,20250210,000000,19.5,19.65,19.5,19.56,96080,0
+T_C.US,D,20250211,000000,19.4905,19.61,19.48,19.6,107723,0
+T_C.US,D,20250212,000000,19.3983,19.51,19.22,19.43,98365,0
+T_C.US,D,20250213,000000,19.5287,19.74,19.4548,19.61,82575,0
+T_C.US,D,20250214,000000,19.71,19.75,19.63,19.69,68165,0
+T_C.US,D,20250218,000000,19.7,19.7499,19.52,19.59,82766,0
+T_C.US,D,20250219,000000,19.5866,19.59,19.36,19.49,119859,0
+T_C.US,D,20250220,000000,19.485,19.55,19.34,19.44,108226,0
+T_C.US,D,20250221,000000,19.44,19.54,19.43,19.47,141513,0
+T_C.US,D,20250224,000000,19.5867,19.6399,19.46,19.6,113671,0
+T_C.US,D,20250225,000000,19.5779,19.96,19.5779,19.88,211367,0
+T_C.US,D,20250226,000000,19.9,19.99,19.81,19.89,187662,0
+T_C.US,D,20250227,000000,19.938,20.04,19.85,19.93,295430,0
+T_C.US,D,20250228,000000,20.07,20.2,19.88,19.93,206620,0
+T_C.US,D,20250303,000000,19.89,20.17,19.89,19.95,187905,0
+T_C.US,D,20250304,000000,20.03,20.03,19.78,19.9,127428,0
+T_C.US,D,20250305,000000,19.84,20,19.84,19.8924,80263,0
+T_C.US,D,20250306,000000,19.8,19.85,19.78,19.8,76784,0
+T_C.US,D,20250307,000000,19.812,19.91,19.75,19.76,258322,0
+T_C.US,D,20250310,000000,19.76,19.82,19.67,19.71,343941,0
+T_C.US,D,20250311,000000,19.74,19.765,19.65,19.69,154795,0
+T_C.US,D,20250312,000000,19.8,19.81,19.65,19.79,141122,0
+T_C.US,D,20250313,000000,19.7899,19.8,19.66,19.8,78203,0
+T_C.US,D,20250314,000000,19.8,19.99,19.7519,19.93,71811,0
+T_C.US,D,20250317,000000,19.9689,20.09,19.8845,20.05,68290,0
+T_C.US,D,20250318,000000,19.97,20.05,19.96,20.04,71904,0
+T_C.US,D,20250319,000000,20.036,20.08,19.96,20.03,64575,0
+T_C.US,D,20250320,000000,20.09,20.15,19.95,20.07,58684,0
+T_C.US,D,20250321,000000,20.0684,20.07,19.9401,19.97,44572,0
+T_C.US,D,20250324,000000,20.05,20.08,19.88,19.88,71431,0
+T_C.US,D,20250325,000000,19.8816,19.9592,19.82,19.93,112948,0
+T_C.US,D,20250326,000000,19.87,19.89,19.63,19.65,113679,0
+T_C.US,D,20250327,000000,19.63,19.72,19.42,19.53,95639,0
+T_C.US,D,20250328,000000,19.56,19.59,19.27,19.29,130388,0
+T_C.US,D,20250331,000000,19.29,19.4786,19.07,19.07,705740,0
+T_C.US,D,20250401,000000,19.17,19.26,19.11,19.23,272979,0
+T_C.US,D,20250402,000000,19.27,19.3789,19.17,19.37,114466,0
+T_C.US,D,20250403,000000,19.17,19.29,19.0402,19.26,126373,0
+T_C.US,D,20250404,000000,19.195,19.42,18.95,19.25,350080,0
+T_C.US,D,20250407,000000,18.8,19.25,18.8,18.87,147243,0
+T_C.US,D,20250408,000000,19.0995,19.1499,18.8,18.87,153516,0
+T_C.US,D,20250409,000000,18.76,19.32,18.63,19.32,204211,0
+T_C.US,D,20250410,000000,18.88,19,18.43,18.43,190181,0
+T_C.US,D,20250411,000000,18.43,18.4799,18.2,18.34,240847,0
+T_C.US,D,20250414,000000,18.445,18.58,18.4001,18.57,102348,0
+T_C.US,D,20250415,000000,18.7399,18.75,18.57,18.66,128617,0
+T_C.US,D,20250416,000000,18.65,18.7695,18.53,18.65,529602,0
+T_C.US,D,20250417,000000,18.7,18.77,18.66,18.77,58710,0
+T_C.US,D,20250421,000000,18.704,18.75,18.6,18.7,144419,0
+T_C.US,D,20250422,000000,18.78,18.9874,18.71,18.87,203238,0
+T_C.US,D,20250423,000000,19.05,19.1841,18.99,19.03,127484,0
+T_C.US,D,20250424,000000,19.0309,19.19,18.99,19.08,90929,0
+T_C.US,D,20250425,000000,19.1,19.16,19.0002,19.04,115762,0
+T_C.US,D,20250428,000000,19.05,19.15,19.05,19.05,97076,0
+T_C.US,D,20250429,000000,19.06,19.23,19.02,19.13,178239,0
+T_C.US,D,20250430,000000,19.12,19.19,19,19.06,154147,0
+T_C.US,D,20250501,000000,19.1788,19.27,18.98,19.03,158719,0
+T_C.US,D,20250502,000000,19.12,19.19,19.02,19.03,119767,0
+T_C.US,D,20250505,000000,19.1061,19.1256,18.9,18.93,254481,0
+T_C.US,D,20250506,000000,18.9,19.15,18.86,19.05,199541,0
+T_C.US,D,20250507,000000,19.1921,19.26,19.1,19.15,79854,0
+T_C.US,D,20250508,000000,19.2064,19.2601,19,19.01,62173,0
+T_C.US,D,20250509,000000,19.1,19.1,18.98,19.02,67291,0
+T_C.US,D,20250512,000000,19.165,19.19,19,19,266462,0
+T_C.US,D,20250513,000000,19.04,19.0699,18.92,19.02,50024,0
+T_C.US,D,20250514,000000,19.1,19.1,18.83,18.85,86623,0
+T_C.US,D,20250515,000000,18.895,19.07,18.86,18.96,114147,0
+T_C.US,D,20250516,000000,19.01,19.02,18.83,18.93,86478,0
+T_C.US,D,20250519,000000,18.83,19.13,18.815,19.13,65308,0
+T_C.US,D,20250520,000000,19.09,19.275,19.02,19.149,92787,0
+T_C.US,D,20250521,000000,19.1284,19.1358,18.82,18.83,116119,0
+T_C.US,D,20250522,000000,18.8,18.91,18.72,18.84,73927,0
+T_C.US,D,20250523,000000,18.8,18.84,18.67,18.77,53523,0
+T_C.US,D,20250527,000000,18.88,18.9987,18.81,18.93,265748,0
+T_C.US,D,20250528,000000,18.86,18.9714,18.7303,18.84,326961,0
+T_C.US,D,20250529,000000,18.9099,18.96,18.82,18.86,66557,0
+T_C.US,D,20250530,000000,18.8653,19.1,18.818,18.95,464049,0
+T_C.US,D,20250602,000000,18.93,18.9681,18.8,18.82,101238,0
+T_C.US,D,20250603,000000,18.9288,18.9399,18.76,18.8,110068,0
+T_C.US,D,20250604,000000,18.85,18.9394,18.82,18.8929,103464,0
+T_C.US,D,20250605,000000,19.05,19.07,18.94,18.99,440440,0
+T_C.US,D,20250606,000000,19,19.01,18.83,18.85,108783,0
+T_C.US,D,20250609,000000,18.87,18.94,18.85,18.85,62202,0
+T_C.US,D,20250610,000000,18.97,18.97,18.76,18.85,272122,0
+T_C.US,D,20250611,000000,18.88,18.9531,18.81,18.81,315445,0
+T_C.US,D,20250612,000000,18.83,18.89,18.77,18.79,66156,0
+T_C.US,D,20250613,000000,18.8018,18.85,18.61,18.664,84114,0
+T_C.US,D,20250616,000000,18.71,18.78,18.5,18.55,141941,0
+T_C.US,D,20250617,000000,18.58,18.63,18.45,18.58,96222,0
+T_C.US,D,20250618,000000,18.5341,18.75,18.53,18.73,142783,0
+T_C.US,D,20250620,000000,18.82,18.96,18.75,18.82,114063,0
+T_C.US,D,20250623,000000,18.25,18.94,18.25,18.87,88430,0
+T_C.US,D,20250624,000000,18.9,19.11,18.9,19.0245,131279,0
+T_C.US,D,20250625,000000,19.0724,19.11,18.86,18.98,111412,0
+T_C.US,D,20250626,000000,19.0124,19.15,18.9571,19.1,119706,0
+T_C.US,D,20250627,000000,19.1,19.1892,18.95,18.95,145152,0
+T_C.US,D,20250630,000000,19.1199,19.14,18.955,19.1,460181,0
+T_C.US,D,20250701,000000,19.085,19.44,19.01,19.3501,83517,0
+T_C.US,D,20250702,000000,19.26,19.56,19.22,19.56,64864,0
+T_C.US,D,20250703,000000,19.5262,19.62,19.49,19.605,36717,0
+T_C.US,D,20250707,000000,19.61,19.62,19.46,19.55,192608,0
+T_C.US,D,20250708,000000,19.5,19.65,19.5,19.62,99102,0
+T_C.US,D,20250709,000000,19.709,19.79,19.66,19.72,98832,0
+T_C.US,D,20250710,000000,19.435,19.58,19.36,19.44,285926,0
+T_C.US,D,20250711,000000,19.375,19.44,19.29,19.33,95684,0
+T_C.US,D,20250714,000000,19.2955,19.3558,19.06,19.31,147329,0
+T_C.US,D,20250715,000000,19.3014,19.3617,19.11,19.2,126884,0
+T_C.US,D,20250716,000000,19.1522,19.23,19,19.09,93214,0
+T_C.US,D,20250717,000000,19.09,19.36,19.0503,19.34,214097,0
+T_C.US,D,20250718,000000,19.31,19.36,19.26,19.3,79298,0
+T_C.US,D,20250721,000000,19.3002,19.42,19.19,19.28,75907,0
+T_C.US,D,20250722,000000,19.24,19.37,19.1601,19.33,73302,0
+T_C.US,D,20250723,000000,19.21,19.29,19.16,19.28,173420,0
+T_C.US,D,20250724,000000,19.215,19.31,19.215,19.27,50851,0
+T_C.US,D,20250725,000000,19.28,19.35,19.21,19.29,88226,0
+T_C.US,D,20250728,000000,19.28,19.34,19.2423,19.25,82530,0
+T_C.US,D,20250729,000000,19.2718,19.4,19.24,19.38,58753,0
+T_C.US,D,20250730,000000,19.4,19.54,19.25,19.4,68977,0
+T_C.US,D,20250731,000000,19.52,19.66,19.33,19.5,321064,0
+T_C.US,D,20250801,000000,19.46,19.59,19.375,19.4,135599,0
+T_C.US,D,20250804,000000,19.52,19.59,19.4,19.51,49133,0
+T_C.US,D,20250805,000000,19.59,19.61,19.4501,19.54,48805,0
+T_C.US,D,20250806,000000,19.4975,19.62,19.43,19.46,70123,0
+T_C.US,D,20250807,000000,19.51,19.5578,19.38,19.45,68386,0
+T_C.US,D,20250808,000000,19.48,19.52,19.4101,19.48,45707,0
+T_C.US,D,20250811,000000,19.4911,19.5,19.43,19.44,43452,0
+T_C.US,D,20250812,000000,19.48,19.5552,19.45,19.5004,87138,0
+T_C.US,D,20250813,000000,19.5386,19.6399,19.53,19.5801,86185,0
+T_C.US,D,20250814,000000,19.5301,19.62,19.43,19.5,78353,0
+T_C.US,D,20250815,000000,19.51,19.54,19.42,19.42,66834,0
+T_C.US,D,20250818,000000,19.45,19.55,19.45,19.52,108020,0
+T_C.US,D,20250819,000000,19.58,19.69,19.4601,19.65,135451,0
+T_C.US,D,20250820,000000,19.63,19.77,19.6,19.68,175715,0
+T_C.US,D,20250821,000000,19.705,19.89,19.64,19.75,511823,0
+T_C.US,D,20250822,000000,19.7317,20.09,19.7,19.98,122573,0
+T_C.US,D,20250825,000000,19.95,20,19.9,19.93,103000,0
+T_C.US,D,20250826,000000,19.97,19.97,19.75,19.88,150636,0
+T_C.US,D,20250827,000000,19.86,19.86,19.77,19.79,108597,0
+T_C.US,D,20250828,000000,19.865,19.87,19.74,19.75,121134,0
+T_C.US,D,20250829,000000,19.75,19.76,19.56,19.62,541054,0
+T_C.US,D,20250902,000000,19.6099,19.68,19.51,19.65,92698,0
+T_C.US,D,20250903,000000,19.66,19.77,19.66,19.68,169483,0
+T_C.US,D,20250904,000000,19.7457,19.87,19.6986,19.83,88245,0
+T_C.US,D,20250905,000000,20.08,20.16,19.93,20.16,63908,0
+T_C.US,D,20250908,000000,20.18,20.3899,20.1502,20.31,275958,0
+T_C.US,D,20250909,000000,20.3399,20.3496,20.24,20.29,107162,0
+T_C.US,D,20250910,000000,20.335,20.47,20.3,20.38,150449,0
+T_C.US,D,20250911,000000,20.48,20.6008,20.4351,20.51,327881,0
+T_C.US,D,20250912,000000,20.5485,20.56,20.41,20.48,118786,0
+T_C.US,D,20250915,000000,20.5191,20.62,20.42,20.52,99895,0
+T_C.US,D,20250916,000000,20.5,20.6,20.45,20.5,170983,0
+T_C.US,D,20250917,000000,20.53,20.5899,20.26,20.3,139875,0
+T_C.US,D,20250918,000000,20.3413,20.405,20.18,20.33,106375,0
+T_C.US,D,20250919,000000,20.2827,20.36,20.1896,20.27,244638,0
+T_C.US,D,20250922,000000,20.25,20.29,20.17,20.24,109222,0
+T_C.US,D,20250923,000000,20.19,20.2494,20.05,20.15,119933,0
+T_C.US,D,20250924,000000,20.1763,20.18,20.0601,20.13,43961,0
+T_C.US,D,20250925,000000,20.128,20.15,19.96,20.02,101104,0
+T_C.US,D,20250926,000000,19.97,20.0637,19.96,20,51515,0
+T_C.US,D,20250929,000000,20.04,20.1,19.959,20.08,83054,0
+T_C.US,D,20250930,000000,20.0899,20.0899,19.83,19.92,296391,0
+T_C.US,D,20251001,000000,19.87,20.21,19.87,20.21,78031,0
+T_C.US,D,20251002,000000,20.17,20.25,20.02,20.145,83533,0
+T_C.US,D,20251003,000000,20.1001,20.19,20.06,20.11,61049,0
+T_C.US,D,20251006,000000,20.105,20.15,19.99,20.14,137144,0
+T_C.US,D,20251007,000000,20.2054,20.2099,20,20.07,72946,0
+T_C.US,D,20251008,000000,20.08,20.1131,19.92,20,136432,0
+T_C.US,D,20251009,000000,19.995,20,19.79,19.86,217526,0
+T_C.US,D,20251010,000000,19.63,19.66,19.36,19.48,129978,0
+T_C.US,D,20251013,000000,19.58,19.63,19.4201,19.63,137438,0
+T_C.US,D,20251014,000000,19.58,19.68,19.475,19.6,164270,0
+T_C.US,D,20251015,000000,19.65,19.82,19.64,19.76,103496,0
+T_C.US,D,20251016,000000,19.83,19.84,19.6018,19.68,102488,0
+T_C.US,D,20251017,000000,19.62,19.81,19.55,19.78,83396,0
+T_C.US,D,20251020,000000,19.84,20.03,19.83,19.98,122056,0
+T_C.US,D,20251021,000000,19.99,20.15,19.96,20.08,79206,0
+T_C.US,D,20251022,000000,20.06,20.06,19.82,20.03,128200,0
+T_C.US,D,20251023,000000,19.958,20.02,19.81,19.87,447416,0
+T_C.US,D,20251024,000000,19.95,19.96,19.85,19.94,67865,0
+T_C.US,D,20251027,000000,20,20.02,19.85,19.9,143734,0
+T_C.US,D,20251028,000000,19.96,19.96,19.68,19.88,1422830,0
+T_C.US,D,20251029,000000,19.8387,19.93,19.7775,19.82,118552,0
+T_C.US,D,20251030,000000,19.7,19.81,19.58,19.62,174154,0
+T_C.US,D,20251031,000000,19.65,19.662,19.44,19.55,240001,0
+T_C.US,D,20251103,000000,19.59,19.62,19.42,19.47,151966,0
+T_C.US,D,20251104,000000,19.41,19.52,19.27,19.37,80406,0
+T_C.US,D,20251105,000000,19.3612,19.47,19.33,19.4,112217,0
+T_C.US,D,20251106,000000,19.4,19.44,19.26,19.41,126460,0
+T_C.US,D,20251107,000000,19.4,19.43,19.3,19.42,91196,0
+T_C.US,D,20251110,000000,19.41,19.53,19.36,19.43,98428,0
+T_C.US,D,20251111,000000,19.4004,19.66,19.3301,19.61,275591,0
+T_C.US,D,20251112,000000,19.6,19.65,19.46,19.56,130694,0
+T_C.US,D,20251113,000000,19.45,19.475,19.24,19.29,152411,0
+T_C.US,D,20251114,000000,19.23,19.33,19.2,19.21,100270,0
+T_C.US,D,20251117,000000,19.22,19.275,18.878,18.94,328226,0
+T_C.US,D,20251118,000000,18.98,19.0504,18.86,18.89,195878,0
+T_C.US,D,20251119,000000,18.84,19,18.75,18.91,547322,0
+T_C.US,D,20251120,000000,18.92,19.016,18.7,18.73,517131,0
+T_C.US,D,20251121,000000,18.73,18.95,18.725,18.86,167295,0
+T_C.US,D,20251124,000000,18.8954,18.98,18.86,18.94,128032,0
+T_C.US,D,20251125,000000,18.96,19.03,18.83,19.01,130864,0
+T_C.US,D,20251126,000000,19.05,19.15,19.0201,19.1,145639,0
+T_C.US,D,20251128,000000,19.12,19.1566,18.93,18.97,239058,0
+T_C.US,D,20251201,000000,18.9114,18.97,18.82,18.91,177031,0
+T_C.US,D,20251202,000000,18.91,18.94,18.72,18.79,1253724,0
+T_C.US,D,20251203,000000,18.83,18.9,18.74,18.86,200737,0
+T_C.US,D,20251204,000000,18.8451,18.87,18.74,18.79,192603,0
+T_C.US,D,20251205,000000,18.815,18.94,18.7601,18.87,194607,0
+T_C.US,D,20251208,000000,18.88,18.95,18.76,18.88,220722,0
+T_C.US,D,20251209,000000,18.92,18.99,18.8301,18.88,193914,0
+T_C.US,D,20251210,000000,18.96,19.01,18.84,18.99,421707,0
+T_C.US,D,20251211,000000,18.97,19.24,18.96,19.24,195373,0
+T_C.US,D,20251212,000000,19.1675,19.19,19.1,19.1,154252,0
+T_C.US,D,20251215,000000,19.16,19.2199,19.04,19.08,246857,0
+T_C.US,D,20251216,000000,19.14,19.14,19.01,19.09,269314,0
+T_C.US,D,20251217,000000,19.0888,19.09,18.99,19.02,225202,0
+T_C.US,D,20251218,000000,19.1,19.2,19.06,19.15,202454,0
+T_C.US,D,20251219,000000,19.105,19.14,19.06,19.08,103155,0
+T_C.US,D,20251222,000000,19.095,19.22,19.01,19.03,170416,0
+T_C.US,D,20251223,000000,19,19.09,18.94,18.95,166723,0
+T_C.US,D,20251224,000000,18.9797,18.9894,18.8804,18.95,85753,0
+T_C.US,D,20251226,000000,18.946,19,18.93,18.93,112493,0
+T_C.US,D,20251229,000000,18.92,18.99,18.9,18.92,327506,0
+T_C.US,D,20251230,000000,18.947,19,18.91,19,149419,0
+T_C.US,D,20251231,000000,18.9883,19.17,18.98,19.02,299662,0
+T_C.US,D,20260102,000000,19.15,19.42,19.11,19.37,112035,0
+T_C.US,D,20260105,000000,19.44,19.54,19.35,19.44,214314,0
+T_C.US,D,20260106,000000,19.47,19.49,19.3,19.43,109959,0
+T_C.US,D,20260107,000000,19.48,19.5,19.42,19.45,109421,0
+T_C.US,D,20260108,000000,19.4384,19.48,19.43,19.43,96045,0
+T_C.US,D,20260109,000000,19.4999,19.5,19.43,19.49,79186,0
+T_C.US,D,20260112,000000,19.14,19.21,19.1001,19.17,102744,0
+T_C.US,D,20260113,000000,19.22,19.32,19.17,19.22,94609,0
+T_C.US,D,20260114,000000,19.1999,19.2699,19.15,19.23,72414,0
+T_C.US,D,20260115,000000,19.29,19.4,19.24,19.36,182758,0
+T_C.US,D,20260116,000000,19.3301,19.4,19.26,19.3081,85926,0
+T_C.US,D,20260120,000000,19.22,19.24,19.1263,19.2,105797,0
+T_C.US,D,20260121,000000,19.1201,19.3,19.1201,19.21,329647,0
+T_C.US,D,20260122,000000,19.27,19.39,19.22,19.36,153050,0
+T_C.US,D,20260123,000000,19.365,19.455,19.26,19.37,125135,0
+T_C.US,D,20260126,000000,19.37,19.47,19.343832,19.44,83356,0
+T_C.US,D,20260127,000000,19.41,19.5,19.34,19.47,129310,0
+T_C.US,D,20260128,000000,19.43,19.47,19.3601,19.45,73084,0
+T_C.US,D,20260129,000000,19.445,19.445,19.3,19.35,107559,0
+T_C.US,D,20260130,000000,19.4,19.4,19.22,19.3,187713,0
+T_C.US,D,20260202,000000,19.3699,19.4199,19.3501,19.39,110268,0
+T_C.US,D,20260203,000000,19.39,19.39,19.2001,19.33,110507,0
+T_C.US,D,20260204,000000,19.35,19.35,19.22,19.31,100590,0
+T_C.US,D,20260205,000000,19.29,19.31,19.21,19.26,63867,0
+T_C.US,D,20260206,000000,19.315,19.3499,19.15,19.22,225727,0
+T_C.US,D,20260209,000000,19.21,19.2234,19.08,19.11,278247,0
+T_C.US,D,20260210,000000,19.15,19.2338,19.1,19.17,152823,0
+T_C.US,D,20260211,000000,19.22,19.24,19.15,19.2,98689,0
+T_C.US,D,20260212,000000,19.23,19.28,19.17,19.28,114808,0
+T_C.US,D,20260213,000000,19.28,19.4,19.22,19.4,117769,0
+T_C.US,D,20260217,000000,19.3999,19.52,19.33,19.52,119773,0
+T_C.US,D,20260218,000000,19.52,19.59,19.47,19.55,109554,0
diff --git a/daily/us/nyse stocks/2/tak.us.txt b/daily/us/nyse stocks/2/tak.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ad7b2680683662c232a1706ad14f3f8ee6dfe1c9
--- /dev/null
+++ b/daily/us/nyse stocks/2/tak.us.txt	
@@ -0,0 +1,1797 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TAK.US,D,20181226,000000,15.0395,15.1885,14.7414,15.0826,3047287.3145079,0
+TAK.US,D,20181227,000000,14.9257,14.9257,14.4276,14.812,1805714.1036777,0
+TAK.US,D,20181228,000000,14.6728,14.7688,14.4806,14.6296,1882173.2451599,0
+TAK.US,D,20181231,000000,14.5051,15.013,14.5051,14.6982,1747137.1771677,0
+TAK.US,D,20190102,000000,14.5855,14.6982,14.41,14.6982,1933054.8935106,0
+TAK.US,D,20190103,000000,14.6022,14.6022,14.156,14.5924,8246332.4895556,0
+TAK.US,D,20190104,000000,15.0296,15.7464,14.8816,15.5454,12153143.10762,0
+TAK.US,D,20190107,000000,16.1493,16.3847,16.0013,16.2356,4346919.3337163,0
+TAK.US,D,20190108,000000,16.4278,16.9612,16.2896,16.6033,5978218.3515453,0
+TAK.US,D,20190109,000000,16.9014,17.0406,16.5513,16.7867,8904149.7525938,0
+TAK.US,D,20190110,000000,17.0043,17.1455,16.717,16.717,23500145.397947,0
+TAK.US,D,20190111,000000,17.4338,17.6269,17.2671,17.4965,21470091.242762,0
+TAK.US,D,20190114,000000,17.3818,17.5779,17.3024,17.5475,14422349.577361,0
+TAK.US,D,20190115,000000,17.5034,17.5916,17.4445,17.5397,11733428.663946,0
+TAK.US,D,20190116,000000,17.2671,17.3985,16.9798,17.0406,11400956.950353,0
+TAK.US,D,20190117,000000,17.0327,17.2504,17.0043,17.1543,11516451.397466,0
+TAK.US,D,20190118,000000,17.171,17.3553,17.1102,17.2847,7215335.542458,0
+TAK.US,D,20190122,000000,17.6867,17.7044,17.4073,17.5563,9086270.3157774,0
+TAK.US,D,20190123,000000,17.4867,17.5642,17.4249,17.4338,4479513.7190162,0
+TAK.US,D,20190124,000000,17.4965,17.6514,17.4681,17.6514,5477980.3948231,0
+TAK.US,D,20190125,000000,17.7916,18.0289,17.7563,17.9662,4363275.7519852,0
+TAK.US,D,20190128,000000,17.8789,18.0377,17.8093,17.976,3512267.7403241,0
+TAK.US,D,20190129,000000,17.8789,17.8975,17.6073,17.6514,5894568.7911072,0
+TAK.US,D,20190130,000000,17.8789,17.8887,17.6867,17.8093,9992298.8013387,0
+TAK.US,D,20190131,000000,17.5642,17.5642,17.2945,17.4514,4537332.8467624,0
+TAK.US,D,20190201,000000,17.6171,18.0191,17.573,17.6946,6098142.300719,0
+TAK.US,D,20190204,000000,17.6426,17.7828,17.4769,17.6799,2554716.0782527,0
+TAK.US,D,20190205,000000,17.3112,17.3289,17.0837,17.1984,2627035.3742679,0
+TAK.US,D,20190206,000000,17.5298,17.6171,17.5122,17.5828,2747427.465612,0
+TAK.US,D,20190207,000000,17.5995,17.6514,17.3857,17.4769,8778659.0932553,0
+TAK.US,D,20190208,000000,17.2847,17.32,17.1102,17.2592,2059546.0919975,0
+TAK.US,D,20190211,000000,17.2945,17.3818,17.1984,17.2847,1767264.2307388,0
+TAK.US,D,20190212,000000,17.1455,17.3906,17.1455,17.3289,2202585.4532587,0
+TAK.US,D,20190213,000000,17.3387,17.5995,17.3387,17.4769,2216560.3639728,0
+TAK.US,D,20190214,000000,17.4965,17.6171,17.4965,17.573,2009541.5727676,0
+TAK.US,D,20190215,000000,17.6073,17.8789,17.5828,17.8789,3785819.8350996,0
+TAK.US,D,20190219,000000,17.6269,17.775,17.5298,17.6946,2330540.2334763,0
+TAK.US,D,20190220,000000,17.7044,17.8093,17.5995,17.6171,2168940.4120505,0
+TAK.US,D,20190221,000000,17.5828,17.6308,17.372,17.4249,3821130.4017198,0
+TAK.US,D,20190222,000000,17.4681,17.4867,17.3289,17.4583,974734.2135821,0
+TAK.US,D,20190225,000000,17.5563,17.6348,17.3985,17.4436,3111077.0397815,0
+TAK.US,D,20190226,000000,17.4249,17.5122,17.2847,17.4681,2392405.3742719,0
+TAK.US,D,20190227,000000,17.723,17.7318,17.4681,17.4965,5892979.7595138,0
+TAK.US,D,20190228,000000,17.5642,17.6799,17.4965,17.5298,3062253.585112,0
+TAK.US,D,20190301,000000,17.8446,17.9132,17.7083,17.8358,5237579.701146,0
+TAK.US,D,20190304,000000,18.6221,18.8584,18.579,18.7721,6393948.9971425,0
+TAK.US,D,20190305,000000,18.3427,18.4133,18.1681,18.3172,2437273.5885569,0
+TAK.US,D,20190306,000000,18.1495,18.1495,17.8622,17.922,2892855.4738512,0
+TAK.US,D,20190307,000000,17.7308,17.7661,17.5916,17.6269,1630237.2836257,0
+TAK.US,D,20190308,000000,17.5397,17.7132,17.52,17.6867,705467.81248784,0
+TAK.US,D,20190311,000000,17.826,18.077,17.7916,18.0289,2223705.9065551,0
+TAK.US,D,20190312,000000,18.0377,18.1858,18.0191,18.1054,1870413.5954348,0
+TAK.US,D,20190313,000000,18.1152,18.2642,18.077,18.2642,1934613.3275765,0
+TAK.US,D,20190314,000000,18.177,18.2456,18.0671,18.2025,1163262.918936,0
+TAK.US,D,20190315,000000,18.3172,18.7956,18.3172,18.5437,3526386.4594172,0
+TAK.US,D,20190318,000000,18.6309,18.7721,18.5123,18.5878,2920478.921653,0
+TAK.US,D,20190319,000000,18.729,18.779,18.5084,18.579,2635764.8488557,0
+TAK.US,D,20190320,000000,18.6035,18.8829,18.6035,18.729,2699424.0246787,0
+TAK.US,D,20190321,000000,18.5691,18.876,18.5691,18.8054,1895849.3200223,0
+TAK.US,D,20190322,000000,18.5437,18.6839,18.2809,18.2976,1776990.1648045,0
+TAK.US,D,20190325,000000,18.2456,18.3338,18.0524,18.1417,1669488.8117844,0
+TAK.US,D,20190326,000000,18.5691,18.6309,18.3289,18.4907,2847062.1943191,0
+TAK.US,D,20190327,000000,18.4907,18.6839,18.4466,18.5878,2377628.8083381,0
+TAK.US,D,20190328,000000,18.4897,18.5593,18.2495,18.3221,1936866.3255161,0
+TAK.US,D,20190329,000000,18.3221,18.3221,17.823,18.073,4225433.8907239,0
+TAK.US,D,20190401,000000,18.1877,18.4182,18.1662,18.1799,5292721.5452384,0
+TAK.US,D,20190402,000000,18.1426,18.1426,17.9446,17.9936,4740030.247171,0
+TAK.US,D,20190403,000000,18.0975,18.2681,18.0819,18.0975,2029455.4635639,0
+TAK.US,D,20190404,000000,17.9652,18.0289,17.8554,17.9495,1302114.4986039,0
+TAK.US,D,20190405,000000,17.9122,17.9122,17.7485,17.8328,718616.58996014,0
+TAK.US,D,20190408,000000,17.7436,17.7622,17.5759,17.5759,1246954.295995,0
+TAK.US,D,20190409,000000,17.6201,17.7083,17.5044,17.522,1560398.4271709,0
+TAK.US,D,20190410,000000,17.522,17.6201,17.522,17.5759,799317.56866754,0
+TAK.US,D,20190411,000000,17.5416,17.5416,17.2651,17.3269,1253245.1476432,0
+TAK.US,D,20190412,000000,17.1318,17.1592,16.8396,16.8935,1943326.483483,0
+TAK.US,D,20190415,000000,16.8572,16.9425,16.7808,16.7955,1644081.6448892,0
+TAK.US,D,20190416,000000,16.9543,16.9543,16.8131,16.82,1268151.24311,0
+TAK.US,D,20190417,000000,16.7857,16.8572,16.3464,16.3954,3557636.734142,0
+TAK.US,D,20190418,000000,16.1739,16.2356,15.7395,16.1033,3439806.6757649,0
+TAK.US,D,20190422,000000,16.1641,16.2896,16.1376,16.2013,2147400.7726278,0
+TAK.US,D,20190423,000000,16.2013,16.3601,16.1376,16.3337,1604528.2211262,0
+TAK.US,D,20190424,000000,16.3248,16.3954,16.2719,16.316,1005546.943664,0
+TAK.US,D,20190425,000000,16.6798,16.6798,16.0935,16.1297,3105411.3976113,0
+TAK.US,D,20190426,000000,16.2356,16.3954,16.2013,16.3248,2785157.2767377,0
+TAK.US,D,20190429,000000,16.3425,16.3954,16.2621,16.316,1768391.2396673,0
+TAK.US,D,20190430,000000,16.3601,16.3601,16.1297,16.218,2626189.8625921,0
+TAK.US,D,20190501,000000,16.1641,16.2719,16.067,16.1641,1368392.8227786,0
+TAK.US,D,20190502,000000,16.0846,16.1572,15.9915,16.0758,1003211.3324003,0
+TAK.US,D,20190503,000000,16.1199,16.3072,16.0758,16.2797,1422723.8323931,0
+TAK.US,D,20190506,000000,16.0405,16.3248,16.0229,16.2896,1682807.915493,0
+TAK.US,D,20190507,000000,16.8837,16.972,16.5739,16.5915,8296136.0850218,0
+TAK.US,D,20190508,000000,16.6798,16.6798,16.3778,16.52,2924164.9037957,0
+TAK.US,D,20190509,000000,16.5474,16.9278,16.5474,16.9023,2758219.2135514,0
+TAK.US,D,20190510,000000,17.1847,17.6102,17.1847,17.5485,4603468.3824756,0
+TAK.US,D,20190513,000000,17.3004,17.3985,17.2122,17.2926,2846527.7575059,0
+TAK.US,D,20190514,000000,16.8572,16.8572,15.7738,15.8993,9521656.8130227,0
+TAK.US,D,20190515,000000,15.8013,15.9964,15.7032,15.9964,4833673.9799991,0
+TAK.US,D,20190516,000000,15.5895,15.6238,15.3934,15.4199,6402611.1571698,0
+TAK.US,D,20190517,000000,15.4277,15.615,15.4277,15.5003,3696431.1984253,0
+TAK.US,D,20190520,000000,15.8993,16.067,15.8993,15.9787,3480243.3481543,0
+TAK.US,D,20190521,000000,15.9699,15.9699,15.8111,15.8993,3074036.6929415,0
+TAK.US,D,20190522,000000,15.6944,15.6944,15.4718,15.5081,3531868.5164226,0
+TAK.US,D,20190523,000000,15.5356,15.5356,15.3307,15.464,2013606.964251,0
+TAK.US,D,20190524,000000,15.5356,15.7572,15.5356,15.713,1340232.8983285,0
+TAK.US,D,20190528,000000,15.8366,15.9258,15.8111,15.8895,2080210.6421345,0
+TAK.US,D,20190529,000000,15.615,15.7179,15.4914,15.6944,3938228.1592728,0
+TAK.US,D,20190530,000000,15.411,15.4199,15.1983,15.2954,3690149.5260353,0
+TAK.US,D,20190531,000000,14.9845,15.0649,14.8875,15.0551,3238848.2348343,0
+TAK.US,D,20190603,000000,14.8169,14.8169,14.6316,14.71,2075424.1689203,0
+TAK.US,D,20190604,000000,14.7551,15.0649,14.7355,15.0385,2025960.206009,0
+TAK.US,D,20190605,000000,15.0826,15.0826,14.9051,14.9316,1063571.0748443,0
+TAK.US,D,20190606,000000,14.612,14.8532,14.6031,14.7551,1281926.2499779,0
+TAK.US,D,20190607,000000,14.9228,15.2336,14.9228,15.1806,1205443.6503913,0
+TAK.US,D,20190610,000000,15.3483,15.5258,15.3483,15.4463,1200124.7801991,0
+TAK.US,D,20190611,000000,15.5444,15.615,15.4601,15.5699,1316389.2650872,0
+TAK.US,D,20190612,000000,15.4552,15.6503,15.4463,15.615,1242456.4594566,0
+TAK.US,D,20190613,000000,15.3934,15.4277,15.3228,15.3934,943276.89558813,0
+TAK.US,D,20190614,000000,15.3307,15.3669,15.114,15.162,1150659.7973703,0
+TAK.US,D,20190617,000000,14.9943,15.2336,14.9943,15.1453,996759.33377403,0
+TAK.US,D,20190618,000000,15.1453,15.3836,15.1453,15.2777,1533457.3042318,0
+TAK.US,D,20190619,000000,15.3758,15.8277,15.3758,15.8111,1304005.4258017,0
+TAK.US,D,20190620,000000,15.9258,15.9346,15.6101,15.6689,1285911.0679723,0
+TAK.US,D,20190621,000000,15.5081,15.6238,15.4463,15.4816,2667287.4415749,0
+TAK.US,D,20190624,000000,15.3483,15.464,15.3228,15.4463,996288.13185096,0
+TAK.US,D,20190625,000000,15.5258,15.7219,15.5258,15.6062,1448507.3488761,0
+TAK.US,D,20190626,000000,15.8013,15.8552,15.6336,15.6944,1100879.6600085,0
+TAK.US,D,20190627,000000,15.6336,15.6503,15.4865,15.5895,2180067.7128745,0
+TAK.US,D,20190628,000000,15.6238,15.7738,15.615,15.7032,2168003.1077923,0
+TAK.US,D,20190701,000000,15.8189,15.916,15.6591,15.6591,2663239.3886904,0
+TAK.US,D,20190702,000000,15.7474,15.7474,15.6503,15.6944,1160735.5631668,0
+TAK.US,D,20190703,000000,15.6777,15.7836,15.6415,15.7219,581945.59408337,0
+TAK.US,D,20190705,000000,15.7915,15.8454,15.6905,15.8277,1063551.6964102,0
+TAK.US,D,20190708,000000,15.8895,15.8895,15.713,15.7836,816133.96976615,0
+TAK.US,D,20190709,000000,15.713,15.8719,15.6944,15.8189,1061998.3619322,0
+TAK.US,D,20190710,000000,15.9346,15.9699,15.815,15.9258,1248278.1490169,0
+TAK.US,D,20190711,000000,16.0317,16.1131,15.8552,15.9425,2128498.6400732,0
+TAK.US,D,20190712,000000,15.9523,15.9523,15.7219,15.7836,2129628.7087545,0
+TAK.US,D,20190715,000000,15.7915,16.0454,15.767,15.9611,1978075.0755154,0
+TAK.US,D,20190716,000000,15.9611,16.0052,15.7836,15.8454,1098604.2238822,0
+TAK.US,D,20190717,000000,15.5081,15.5699,15.3307,15.4277,1814814.8282654,0
+TAK.US,D,20190718,000000,15.3669,15.4375,15.2257,15.4375,1152019.3475076,0
+TAK.US,D,20190719,000000,15.4199,15.4718,15.3483,15.4199,1222971.9539624,0
+TAK.US,D,20190722,000000,15.3581,15.3581,15.2061,15.2257,1041887.6270425,0
+TAK.US,D,20190723,000000,15.2159,15.3581,15.1895,15.3042,1035060.2987459,0
+TAK.US,D,20190724,000000,15.2601,15.2601,15.162,15.2424,563315.77952326,0
+TAK.US,D,20190725,000000,15.0287,15.0914,14.9316,14.9316,897816.10918782,0
+TAK.US,D,20190726,000000,14.9669,15.0649,14.9228,14.9581,727368.50273471,0
+TAK.US,D,20190729,000000,15.0022,15.0551,14.8973,15.0208,1707428.7259321,0
+TAK.US,D,20190730,000000,14.8973,14.9502,14.8169,14.8787,1268130.8447584,0
+TAK.US,D,20190731,000000,15.1895,15.8719,15.1277,15.615,2890240.40517,0
+TAK.US,D,20190801,000000,15.916,15.9787,15.7032,15.8189,2177366.9711163,0
+TAK.US,D,20190802,000000,15.916,16.0229,15.8111,15.916,2266927.973862,0
+TAK.US,D,20190805,000000,15.7915,15.8111,15.4022,15.411,3725327.5033698,0
+TAK.US,D,20190806,000000,15.6503,15.9523,15.6503,15.8993,2001758.5816963,0
+TAK.US,D,20190807,000000,15.5699,15.7836,15.4375,15.6944,1679703.2863721,0
+TAK.US,D,20190808,000000,15.5003,15.5895,15.3473,15.5003,1969740.309032,0
+TAK.US,D,20190809,000000,15.5258,15.7395,15.4277,15.6689,1416700.1991514,0
+TAK.US,D,20190812,000000,15.4816,15.6238,15.3581,15.4375,516135.41207901,0
+TAK.US,D,20190813,000000,15.2865,15.464,15.2061,15.411,3359956.3083212,0
+TAK.US,D,20190814,000000,14.9669,15.0914,14.8081,14.8688,1911050.1716704,0
+TAK.US,D,20190815,000000,14.9404,15.011,14.7718,14.9581,1254553.7019014,0
+TAK.US,D,20190816,000000,14.8169,14.8973,14.7796,14.8336,844419.34407885,0
+TAK.US,D,20190819,000000,14.8532,14.9228,14.7639,14.9051,1897687.2115057,0
+TAK.US,D,20190820,000000,15.0022,15.0022,14.8688,14.8787,1017637.0466858,0
+TAK.US,D,20190821,000000,14.8434,14.8434,14.6473,14.6473,1576826.2396706,0
+TAK.US,D,20190822,000000,14.7277,14.861,14.7159,14.7277,788565.59751388,0
+TAK.US,D,20190823,000000,14.9051,14.9051,14.5541,14.6031,2000801.899004,0
+TAK.US,D,20190826,000000,14.5424,14.5933,14.4796,14.5051,787783.32072818,0
+TAK.US,D,20190827,000000,14.2845,14.4982,14.2845,14.3286,1431433.9285468,0
+TAK.US,D,20190828,000000,14.3286,14.6571,14.3286,14.5776,1022073.6881692,0
+TAK.US,D,20190829,000000,14.5051,14.7355,14.5051,14.6914,620376.08858821,0
+TAK.US,D,20190830,000000,14.9228,15.0738,14.8875,14.9581,1111706.0851457,0
+TAK.US,D,20190903,000000,15.2601,15.4816,15.2601,15.4199,1462798.4340407,0
+TAK.US,D,20190904,000000,15.5444,15.6591,15.5444,15.615,907671.57278655,0
+TAK.US,D,20190905,000000,15.5964,15.6336,15.4816,15.5081,1017715.5803396,0
+TAK.US,D,20190906,000000,15.3836,15.3836,15.1365,15.2954,739342.33515209,0
+TAK.US,D,20190909,000000,15.3836,15.3836,15.0836,15.1365,996664.48143886,0
+TAK.US,D,20190910,000000,15.0826,15.1718,14.9581,15.1453,1298389.759593,0
+TAK.US,D,20190911,000000,15.3042,15.4552,15.3042,15.4375,715897.48968546,0
+TAK.US,D,20190912,000000,15.2257,15.3307,15.2061,15.2424,787575.25754137,0
+TAK.US,D,20190913,000000,15.4463,15.5356,15.3758,15.4199,1991166.737603,0
+TAK.US,D,20190916,000000,15.3307,15.4424,15.314,15.3758,1080007.0466847,0
+TAK.US,D,20190917,000000,15.3836,15.4552,15.3395,15.4375,741531.07828392,0
+TAK.US,D,20190918,000000,15.3836,15.3934,15.1718,15.2601,1119135.1648159,0
+TAK.US,D,20190919,000000,15.314,15.4463,15.314,15.3934,999870.08240035,0
+TAK.US,D,20190920,000000,15.5444,15.6062,15.3836,15.4277,3365248.6606563,0
+TAK.US,D,20190923,000000,15.3395,15.5258,15.3395,15.5169,1434089.7939313,0
+TAK.US,D,20190924,000000,15.5258,15.7219,15.4865,15.5356,1839745.6936496,0
+TAK.US,D,20190925,000000,15.6689,15.7915,15.6503,15.767,1682774.2582127,0
+TAK.US,D,20190926,000000,15.8817,15.9611,15.7572,15.7915,1072468.8358332,0
+TAK.US,D,20190927,000000,15.7287,15.8013,15.5258,15.666,1365543.1730534,0
+TAK.US,D,20190930,000000,15.4944,15.5483,15.2689,15.5405,1345250.892834,0
+TAK.US,D,20191001,000000,15.6209,15.7385,15.6111,15.666,987997.22182363,0
+TAK.US,D,20191002,000000,15.5758,15.6385,15.5209,15.6209,1074982.9326738,0
+TAK.US,D,20191003,000000,15.4042,15.5297,15.3405,15.413,4361719.3577545,0
+TAK.US,D,20191004,000000,15.3758,15.413,15.3042,15.3405,1387103.2108277,0
+TAK.US,D,20191007,000000,15.2238,15.3454,15.1963,15.2493,9062738.7773163,0
+TAK.US,D,20191008,000000,15.3954,15.5209,15.3493,15.3493,1805181.7066996,0
+TAK.US,D,20191009,000000,15.4405,15.566,15.4405,15.512,1391151.2637123,0
+TAK.US,D,20191010,000000,15.4218,15.6022,15.3856,15.4307,1624059.6428291,0
+TAK.US,D,20191011,000000,15.4669,15.7209,15.4669,15.6209,1251081.902451,0
+TAK.US,D,20191014,000000,15.5571,15.5934,15.5307,15.5856,603935.01715992,0
+TAK.US,D,20191015,000000,15.6836,15.9366,15.6836,15.9287,2020514.8660366,0
+TAK.US,D,20191016,000000,15.9552,15.9866,15.8287,15.9101,636268.44435716,0
+TAK.US,D,20191017,000000,15.864,15.9454,15.8287,15.8376,553261.43199596,0
+TAK.US,D,20191018,000000,15.766,15.766,15.5934,15.6758,1164432.764403,0
+TAK.US,D,20191021,000000,15.7836,15.8827,15.7562,15.8376,698569.08996048,0
+TAK.US,D,20191022,000000,15.6836,15.9552,15.6836,15.8562,665476.84408193,0
+TAK.US,D,20191023,000000,15.8189,15.9454,15.766,15.8915,820840.88940893,0
+TAK.US,D,20191024,000000,15.9101,15.9591,15.8827,15.9287,372946.12293313,0
+TAK.US,D,20191025,000000,15.8738,16.0454,15.8287,16.0091,1631702.9051917,0
+TAK.US,D,20191028,000000,15.9905,15.9905,15.8238,15.9003,867427.66482021,0
+TAK.US,D,20191029,000000,16.0542,16.1356,15.9738,16.0091,848909.02127657,0
+TAK.US,D,20191030,000000,16.0454,16.3258,16.0454,16.3258,1757289.4367829,0
+TAK.US,D,20191031,000000,16.4876,16.57,16.1542,16.2346,2445019.8625952,0
+TAK.US,D,20191101,000000,16.6151,16.8592,16.5964,16.8592,2661722.7712453,0
+TAK.US,D,20191104,000000,16.7955,16.9122,16.7592,16.7857,1280977.7266263,0
+TAK.US,D,20191105,000000,17.3465,17.4573,17.2828,17.4102,2089388.8804585,0
+TAK.US,D,20191106,000000,17.4553,17.572,17.4132,17.472,1226487.609869,0
+TAK.US,D,20191107,000000,17.6171,17.7122,17.5818,17.6622,1166243.1181118,0
+TAK.US,D,20191108,000000,17.9436,18.1328,17.9436,18.1328,1733839.4917284,0
+TAK.US,D,20191111,000000,17.9593,17.9593,17.772,17.824,938439.42649481,0
+TAK.US,D,20191112,000000,17.6887,17.772,17.6357,17.7269,909553.32072608,0
+TAK.US,D,20191113,000000,17.9142,18.124,17.8985,18.0956,1088891.548745,0
+TAK.US,D,20191114,000000,18.0691,18.1456,17.9691,18.0789,1003247.0295157,0
+TAK.US,D,20191115,000000,18.4211,18.5035,18.3132,18.4034,1909383.6263407,0
+TAK.US,D,20191118,000000,18.5564,18.7456,18.5564,18.6476,2458948.877018,0
+TAK.US,D,20191119,000000,18.8554,18.9054,18.7907,18.8201,1748105.0789534,0
+TAK.US,D,20191120,000000,18.7005,18.8054,18.5652,18.6025,2425459.8831999,0
+TAK.US,D,20191121,000000,18.5564,18.5652,18.4848,18.5201,1286660.7073954,0
+TAK.US,D,20191122,000000,18.4397,18.5035,18.3809,18.4133,1214548.4546494,0
+TAK.US,D,20191125,000000,18.4485,18.4937,18.3858,18.4662,1744025.4086238,0
+TAK.US,D,20191126,000000,18.6103,18.7652,18.5486,18.7201,3475458.9147753,0
+TAK.US,D,20191127,000000,18.6554,18.7907,18.5388,18.5652,1755485.2025796,0
+TAK.US,D,20191129,000000,18.4211,18.4299,18.2583,18.3407,1359378.7911854,0
+TAK.US,D,20191202,000000,18.5201,18.6103,18.4084,18.575,1840965.5150782,0
+TAK.US,D,20191203,000000,18.4299,18.4397,18.2407,18.4133,1347709.9141251,0
+TAK.US,D,20191204,000000,18.4662,18.5486,18.376,18.4937,1016556.953966,0
+TAK.US,D,20191205,000000,18.4937,18.5113,18.4034,18.4662,634276.54531874,0
+TAK.US,D,20191206,000000,18.323,18.3309,18.223,18.3034,778610.18199207,0
+TAK.US,D,20191209,000000,18.1681,18.2132,18.0691,18.1142,1263070.0137145,0
+TAK.US,D,20191210,000000,18.3132,18.3583,18.2407,18.2946,957826.01990107,0
+TAK.US,D,20191211,000000,18.0956,18.1544,18.0789,18.1328,752645.12017933,0
+TAK.US,D,20191212,000000,18.1946,18.4584,18.1946,18.3583,1101287.6270415,0
+TAK.US,D,20191213,000000,18.2407,18.3309,18.1681,18.277,1521291.7273089,0
+TAK.US,D,20191216,000000,18.3034,18.3721,18.2858,18.2946,1131951.4491563,0
+TAK.US,D,20191217,000000,18.3034,18.3583,18.2809,18.3407,659658.21427434,0
+TAK.US,D,20191218,000000,18.3132,18.4584,18.2132,18.3407,635367.8571319,0
+TAK.US,D,20191219,000000,18.4211,18.5035,18.3583,18.475,902595.44297895,0
+TAK.US,D,20191220,000000,18.3309,18.3309,18.1417,18.1417,1897680.0720827,0
+TAK.US,D,20191223,000000,18.0956,18.1328,17.9711,18.0877,1168240.1167381,0
+TAK.US,D,20191224,000000,17.9789,18.0495,17.9436,18.0426,340772.82279632,0
+TAK.US,D,20191226,000000,17.8985,17.9652,17.8436,17.8789,794471.94023356,0
+TAK.US,D,20191227,000000,17.9887,18.0142,17.8691,17.924,735826.67924556,0
+TAK.US,D,20191230,000000,17.9142,17.924,17.7171,17.7622,882280.7245727,0
+TAK.US,D,20191231,000000,17.7887,17.8524,17.7485,17.824,650238.2554833,0
+TAK.US,D,20200102,000000,17.9063,17.9975,17.8985,17.9975,715107.0535591,0
+TAK.US,D,20200103,000000,17.8789,17.9338,17.7622,17.8887,621351.12979698,0
+TAK.US,D,20200106,000000,17.7073,17.8985,17.7073,17.8691,735903.17306424,0
+TAK.US,D,20200107,000000,18.0338,18.0338,17.6857,17.7073,646401.32553831,0
+TAK.US,D,20200108,000000,17.7073,17.8073,17.7073,17.7338,785340.61811833,0
+TAK.US,D,20200109,000000,17.8171,17.9142,17.8171,17.8789,977214.65314249,0
+TAK.US,D,20200110,000000,17.9789,18.1495,17.9485,17.9975,1187679.7458586,0
+TAK.US,D,20200113,000000,17.9515,18.0946,17.7887,18.024,1116088.6709972,0
+TAK.US,D,20200114,000000,17.9975,18.0691,17.9063,18.0495,745687.2424322,0
+TAK.US,D,20200115,000000,17.9789,18.1495,17.9789,18.0877,973759.17237332,0
+TAK.US,D,20200116,000000,18.1593,18.1593,18.024,18.124,610151.41482465,0
+TAK.US,D,20200117,000000,18.1328,18.1779,18.0338,18.0789,1045050.3914655,0
+TAK.US,D,20200121,000000,18.0877,18.2446,18.0877,18.1593,1399459.5123385,0
+TAK.US,D,20200122,000000,18.1681,18.1681,17.9564,17.9975,918977.35918745,0
+TAK.US,D,20200123,000000,17.9789,18.1142,17.9436,18.0877,1533640.8893966,0
+TAK.US,D,20200124,000000,18.024,18.0877,17.8524,17.9142,2578622.9463841,0
+TAK.US,D,20200127,000000,17.7171,17.8691,17.6887,17.824,2202633.3893851,0
+TAK.US,D,20200128,000000,17.7887,17.9436,17.7171,17.8691,1733875.1888437,0
+TAK.US,D,20200129,000000,17.8887,17.924,17.7122,17.7269,1534430.3056054,0
+TAK.US,D,20200130,000000,17.6171,17.7338,17.4553,17.7171,1010521.0817133,0
+TAK.US,D,20200131,000000,17.5622,17.5622,17.3112,17.373,1069274.4539651,0
+TAK.US,D,20200203,000000,17.4818,17.5357,17.4102,17.4916,1280316.8200329,0
+TAK.US,D,20200204,000000,18.0691,18.3682,17.8524,18.0495,1796894.8763426,0
+TAK.US,D,20200205,000000,18.1044,18.1142,17.8985,18.0426,2853616.1847036,0
+TAK.US,D,20200206,000000,18.1593,18.3682,18.1593,18.3485,2689771.5246789,0
+TAK.US,D,20200207,000000,18.3682,18.4485,18.2583,18.2681,2098995.4841671,0
+TAK.US,D,20200210,000000,17.9593,18.0142,17.8573,18.0044,1461088.032255,0
+TAK.US,D,20200211,000000,18.0691,18.1681,18.0593,18.124,1214903.3859681,0
+TAK.US,D,20200212,000000,18.1593,18.1681,18.0691,18.1495,1860275.6146657,0
+TAK.US,D,20200213,000000,17.8171,17.824,17.7269,17.7622,1375224.2307455,0
+TAK.US,D,20200214,000000,17.6887,17.7887,17.5622,17.5622,1263522.8571211,0
+TAK.US,D,20200218,000000,17.4367,17.4367,17.1739,17.2926,1488440.1819798,0
+TAK.US,D,20200219,000000,17.3112,17.3112,17.1386,17.1739,747421.10232228,0
+TAK.US,D,20200220,000000,16.7955,16.9122,16.7053,16.7759,1197726.9539629,0
+TAK.US,D,20200221,000000,16.8759,17.021,16.8759,16.9759,985872.73349949,0
+TAK.US,D,20200224,000000,16.317,16.6053,16.2621,16.5151,1488800.2128864,0
+TAK.US,D,20200225,000000,16.6239,16.6239,16.2974,16.3788,1962070.5288123,0
+TAK.US,D,20200226,000000,16.57,16.6151,16.416,16.4523,1135902.6098705,0
+TAK.US,D,20200227,000000,16.1895,16.2346,15.9189,15.9287,1740167.0604096,0
+TAK.US,D,20200228,000000,15.4944,15.6385,15.2875,15.6307,2117450.8928206,0
+TAK.US,D,20200302,000000,15.7464,16.2739,15.6209,16.1356,1788435.6799142,0
+TAK.US,D,20200303,000000,16.1268,16.3523,15.7738,15.8189,2051457.1256514,0
+TAK.US,D,20200304,000000,16.7308,16.7406,16.317,16.6778,2162689.337188,0
+TAK.US,D,20200305,000000,16.2621,16.3258,16.0905,16.1542,2168969.9896604,0
+TAK.US,D,20200306,000000,16.117,16.2896,16.0278,16.2797,1802365.7142546,0
+TAK.US,D,20200309,000000,15.8111,16.0817,15.4405,15.8189,2289636.4388342,0
+TAK.US,D,20200310,000000,16.2621,16.2974,15.7738,16.1719,1816739.4127434,0
+TAK.US,D,20200311,000000,15.7836,15.8013,15.4405,15.4944,1337423.025389,0
+TAK.US,D,20200312,000000,14.2923,14.2923,13.3805,13.6325,3286506.9436247,0
+TAK.US,D,20200313,000000,13.9315,13.9678,12.9648,13.4805,2931445.0754989,0
+TAK.US,D,20200316,000000,12.5579,12.6667,12.0431,12.1059,4260820.9511628,0
+TAK.US,D,20200317,000000,12.3961,12.754,12.3137,12.6569,5641905.6283368,0
+TAK.US,D,20200318,000000,12.0598,12.1882,11.2293,11.7627,3864010.7966367,0
+TAK.US,D,20200319,000000,12.1696,12.8393,12.0157,12.6755,3366158.4271398,0
+TAK.US,D,20200320,000000,13.1903,13.1903,11.9794,11.9892,4141309.0486923,0
+TAK.US,D,20200323,000000,12.3412,12.351,11.8441,12.0529,5047865.8515613,0
+TAK.US,D,20200324,000000,12.503,12.6393,12.2686,12.5579,1849646.033622,0
+TAK.US,D,20200325,000000,13.1089,13.5334,13.0726,13.3981,2420982.4450132,0
+TAK.US,D,20200326,000000,13.2991,13.6962,13.2717,13.5433,2172827.317957,0
+TAK.US,D,20200327,000000,13.8227,14.1384,13.7609,13.958,2209032.3522971,0
+TAK.US,D,20200330,000000,14.3463,14.4561,14.1521,14.4188,1546246.0507975,0
+TAK.US,D,20200331,000000,14.1619,14.1708,13.8943,14.0041,1595277.5686538,0
+TAK.US,D,20200401,000000,13.4599,13.7688,13.4462,13.6344,1316790.0926971,0
+TAK.US,D,20200402,000000,13.3776,13.6442,13.3403,13.5884,1242207.5995665,0
+TAK.US,D,20200403,000000,13.405,13.5717,13.3423,13.4599,1044555.731438,0
+TAK.US,D,20200406,000000,14.1521,14.3168,14.0325,14.3002,1347372.3214053,0
+TAK.US,D,20200407,000000,15.2228,15.2228,14.5767,14.6228,1622374.738983,0
+TAK.US,D,20200408,000000,14.6688,14.8708,14.4649,14.8169,1416018.8942064,0
+TAK.US,D,20200409,000000,14.7786,15.0091,14.6963,14.8071,1580499.9828024,0
+TAK.US,D,20200413,000000,15.4248,15.4807,15.2032,15.416,1620383.8598622,0
+TAK.US,D,20200414,000000,15.6003,15.7346,15.4532,15.5454,1362839.3715424,0
+TAK.US,D,20200415,000000,15.3512,15.462,15.2228,15.4346,917191.48350067,0
+TAK.US,D,20200416,000000,15.3326,15.3699,15.0747,15.2316,1349856.8406361,0
+TAK.US,D,20200417,000000,15.3238,15.5728,15.2591,15.4993,1829310.9168641,0
+TAK.US,D,20200420,000000,15.5081,15.8679,15.5081,15.5915,1121904.2410521,0
+TAK.US,D,20200421,000000,15.6189,15.7209,15.4297,15.5728,1201004.9690727,0
+TAK.US,D,20200422,000000,15.7856,15.8395,15.665,15.7572,1129434.2925629,0
+TAK.US,D,20200423,000000,15.9327,16.0709,15.813,15.813,808318.34133222,0
+TAK.US,D,20200424,000000,16.1444,16.2925,16.0435,16.2003,2317897.3351249,0
+TAK.US,D,20200427,000000,17.123,17.3249,17.0396,17.2063,2053610.1716679,0
+TAK.US,D,20200428,000000,17.3161,17.3347,16.9288,16.9474,1096864.2444866,0
+TAK.US,D,20200429,000000,17.1867,17.2985,17.1092,17.2063,999816.02676848,0
+TAK.US,D,20200430,000000,16.7631,16.7808,16.5317,16.5504,1323168.6572574,0
+TAK.US,D,20200501,000000,16.3474,16.5141,16.3199,16.4396,673194.56042796,0
+TAK.US,D,20200504,000000,16.265,16.3935,16.1817,16.3847,793533.61605775,0
+TAK.US,D,20200505,000000,16.5415,16.6523,16.4494,16.4955,467201.80631063,0
+TAK.US,D,20200506,000000,16.6062,16.6337,16.3847,16.4219,915207.7438029,0
+TAK.US,D,20200507,000000,16.1268,16.265,16.0895,16.1542,988094.11399396,0
+TAK.US,D,20200508,000000,16.2464,16.3199,16.1729,16.2827,823192.81935394,0
+TAK.US,D,20200511,000000,16.265,16.3288,16.1817,16.3013,1067750.697097,0
+TAK.US,D,20200512,000000,16.4121,16.5504,16.2925,16.3199,845469.85918872,0
+TAK.US,D,20200513,000000,17.5475,17.7593,17.2063,17.3083,2447837.8948754,0
+TAK.US,D,20200514,000000,17.3445,17.3445,17.0024,17.2239,2646105.7932236,0
+TAK.US,D,20200515,000000,17.1318,17.3083,17.0769,17.1504,796609.68748627,0
+TAK.US,D,20200518,000000,17.2524,17.5563,17.2524,17.5014,1324839.2822574,0
+TAK.US,D,20200519,000000,17.5014,17.5563,17.3592,17.371,674300.15108728,0
+TAK.US,D,20200520,000000,17.621,17.7308,17.5014,17.6112,1033888.4134437,0
+TAK.US,D,20200521,000000,17.8054,17.8152,17.6397,17.6857,1602771.9230493,0
+TAK.US,D,20200522,000000,17.5289,17.5289,17.4367,17.4632,820601.20877706,0
+TAK.US,D,20200526,000000,18.0368,18.0368,17.7769,17.8985,979066.82347213,0
+TAK.US,D,20200527,000000,17.8985,17.8985,17.5387,17.7769,650665.60095032,0
+TAK.US,D,20200528,000000,17.7691,17.9024,17.6808,17.7308,1125058.8461345,0
+TAK.US,D,20200529,000000,17.9711,18.0171,17.7593,17.9907,851025.35026005,0
+TAK.US,D,20200601,000000,17.621,17.7769,17.5936,17.723,914566.21564357,0
+TAK.US,D,20200602,000000,17.723,17.8475,17.6769,17.723,1089878.8289647,0
+TAK.US,D,20200603,000000,17.5936,17.6308,17.4632,17.5749,1425638.7568436,0
+TAK.US,D,20200604,000000,17.0769,17.1602,16.9014,16.9749,2200032.59955,0
+TAK.US,D,20200605,000000,17.0484,17.2622,17.0484,17.1406,1307116.174428,0
+TAK.US,D,20200608,000000,17.0857,17.3592,17.0857,17.3249,1859269.9759295,0
+TAK.US,D,20200609,000000,17.4367,17.473,17.3122,17.4553,1343506.833768,0
+TAK.US,D,20200610,000000,17.4828,17.5563,17.3808,17.4632,1935244.65656,0
+TAK.US,D,20200611,000000,17.3161,17.3161,16.6523,16.9014,2960607.5789325,0
+TAK.US,D,20200612,000000,17.123,17.27,16.8053,17.0396,1216971.7788252,0
+TAK.US,D,20200615,000000,16.8367,17.0671,16.7259,16.9573,1715624.7836243,0
+TAK.US,D,20200616,000000,17.4828,17.8054,17.473,17.6857,1715337.166866,0
+TAK.US,D,20200617,000000,17.3161,17.371,17.0906,17.1965,995296.77196086,0
+TAK.US,D,20200618,000000,17.1318,17.4092,17.123,17.3161,1366852.7472292,0
+TAK.US,D,20200619,000000,17.3906,17.4632,17.169,17.169,2257717.0981754,0
+TAK.US,D,20200622,000000,17.27,17.4092,17.2151,17.3906,1430986.1847281,0
+TAK.US,D,20200623,000000,17.4465,18.4515,17.3808,17.5475,1735678.4031294,0
+TAK.US,D,20200624,000000,17.3249,17.3249,16.8729,16.9014,1452930.731431,0
+TAK.US,D,20200625,000000,16.8268,17.0582,16.7543,17.0484,796967.67855769,0
+TAK.US,D,20200626,000000,17.0484,17.0582,16.8651,16.919,727669.37842152,0
+TAK.US,D,20200629,000000,16.8092,16.8092,16.6621,16.7082,948569.24792321,0
+TAK.US,D,20200630,000000,16.468,16.57,16.3386,16.5415,1222762.870858,0
+TAK.US,D,20200701,000000,16.2288,16.3474,16.0895,16.2739,1373578.0837675,0
+TAK.US,D,20200702,000000,16.4582,16.5141,16.3758,16.4121,624291.55218704,0
+TAK.US,D,20200706,000000,16.3935,16.4082,16.2739,16.2925,1268646.9230551,0
+TAK.US,D,20200707,000000,16.1631,16.265,16.117,16.1356,813993.16276069,0
+TAK.US,D,20200708,000000,16.1082,16.1729,16.0297,16.1268,716841.93336676,0
+TAK.US,D,20200709,000000,15.9699,16.0807,15.8317,15.9415,1606417.1084888,0
+TAK.US,D,20200710,000000,15.9327,15.9601,15.8317,15.9327,542596.1538368,0
+TAK.US,D,20200713,000000,16.0062,16.0248,15.7572,15.7758,1317829.3887135,0
+TAK.US,D,20200714,000000,15.7758,16.0111,15.7758,15.9876,994585.88940593,0
+TAK.US,D,20200715,000000,16.1268,16.1954,16.0621,16.1444,823421.2808924,0
+TAK.US,D,20200716,000000,16.0984,16.0984,15.8395,15.9052,999297.90863662,0
+TAK.US,D,20200717,000000,15.9699,16.0523,15.9268,16.016,812598.93542555,0
+TAK.US,D,20200720,000000,16.2827,16.4955,16.2827,16.3847,1060368.5336356,0
+TAK.US,D,20200721,000000,16.4033,16.4494,16.2474,16.265,871948.95946299,0
+TAK.US,D,20200722,000000,16.2366,16.2464,16.0807,16.0895,437391.65521224,0
+TAK.US,D,20200723,000000,16.0895,16.1356,15.9915,16.0062,866286.37704551,0
+TAK.US,D,20200724,000000,16.0435,16.0984,15.9532,16.0709,1140041.4354199,0
+TAK.US,D,20200727,000000,16.5043,16.5778,16.4219,16.5778,1224680.315913,0
+TAK.US,D,20200728,000000,16.5317,16.5602,16.3984,16.4856,2332210.8584763,0
+TAK.US,D,20200729,000000,16.5876,16.919,16.5602,16.8651,2250134.0109502,0
+TAK.US,D,20200730,000000,16.7543,16.7808,16.4582,16.7543,1600365.9374724,0
+TAK.US,D,20200731,000000,17.021,17.0857,16.7347,16.7906,993834.2101477,0
+TAK.US,D,20200803,000000,16.9386,17.1455,16.8925,17.0857,883662.71289685,0
+TAK.US,D,20200804,000000,16.9474,17.0484,16.8553,16.9474,826739.07278795,0
+TAK.US,D,20200805,000000,17.0582,17.1406,16.9798,17.0024,607322.16345107,0
+TAK.US,D,20200806,000000,16.7906,16.8651,16.7082,16.7808,668930.28501594,0
+TAK.US,D,20200807,000000,16.9749,16.9749,16.6984,16.7445,863094.03501259,0
+TAK.US,D,20200810,000000,16.8367,16.8827,16.7259,16.7808,1195091.4869299,0
+TAK.US,D,20200811,000000,17.2328,17.2985,17.0396,17.0582,1043606.1881688,0
+TAK.US,D,20200812,000000,17.1965,17.3622,17.1867,17.2426,989966.68267524,0
+TAK.US,D,20200813,000000,17.1406,17.169,17.0396,17.1141,663712.38666438,0
+TAK.US,D,20200814,000000,17.0945,17.1279,17.0308,17.0582,539815.85850718,0
+TAK.US,D,20200817,000000,17.1504,17.3622,17.0396,17.3622,689802.89833976,0
+TAK.US,D,20200818,000000,17.4171,17.5093,17.3308,17.4004,690388.33103205,0
+TAK.US,D,20200819,000000,17.5289,17.6671,17.4269,17.4926,1076664.7767672,0
+TAK.US,D,20200820,000000,17.4004,17.4681,17.3445,17.4465,1012874.0315759,0
+TAK.US,D,20200821,000000,17.4004,17.4465,17.2887,17.3808,896116.92649554,0
+TAK.US,D,20200824,000000,17.7308,18.1456,17.5848,17.7044,2240192.8742746,0
+TAK.US,D,20200825,000000,17.5848,17.6024,17.2524,17.4171,1811670.4223589,0
+TAK.US,D,20200826,000000,17.4269,17.5289,17.3161,17.5191,673093.5885873,0
+TAK.US,D,20200827,000000,17.4092,17.4318,17.27,17.3249,1191009.7767652,0
+TAK.US,D,20200828,000000,17.4171,17.4465,17.2524,17.3249,910301.94023156,0
+TAK.US,D,20200831,000000,17.1965,17.7132,17.0582,17.169,1028090.1819878,0
+TAK.US,D,20200901,000000,17.2239,17.2426,17.0151,17.1141,1261820.614676,0
+TAK.US,D,20200902,000000,16.9847,17.1406,16.9288,17.1406,818754.13803534,0
+TAK.US,D,20200903,000000,17.0122,17.0122,16.6621,16.717,1035103.1352844,0
+TAK.US,D,20200904,000000,16.671,16.717,16.3621,16.6523,1199903.4580837,0
+TAK.US,D,20200908,000000,16.5504,16.7259,16.4307,16.5778,1024613.2829494,0
+TAK.US,D,20200909,000000,16.616,16.7631,16.5602,16.6621,753294.80767932,0
+TAK.US,D,20200910,000000,16.671,16.819,16.5749,16.5876,951282.22869239,0
+TAK.US,D,20200911,000000,16.9014,17.0043,16.8465,16.919,964255.58034052,0
+TAK.US,D,20200914,000000,17.0024,17.021,16.9063,16.9474,909849.09682497,0
+TAK.US,D,20200915,000000,16.9661,17.0357,16.8925,16.9935,601763.61262699,0
+TAK.US,D,20200916,000000,17.2239,17.3808,17.2239,17.2788,1121223.9560246,0
+TAK.US,D,20200917,000000,17.2788,17.3857,17.2426,17.3808,863326.57622138,0
+TAK.US,D,20200918,000000,17.4926,17.5191,17.2151,17.2622,3654882.8158711,0
+TAK.US,D,20200921,000000,17.1043,17.1092,16.8827,17.0484,1332922.1290979,0
+TAK.US,D,20200922,000000,17.0484,17.2151,16.9612,17.1504,1208852.2149517,0
+TAK.US,D,20200923,000000,17.2151,17.321,17.1092,17.1602,1274775.6078077,0
+TAK.US,D,20200924,000000,17.1779,17.2328,17.0671,17.0945,1503284.0624741,0
+TAK.US,D,20200925,000000,17.0024,17.1141,16.9014,17.0945,1049269.7905039,0
+TAK.US,D,20200928,000000,17.371,17.5289,17.3543,17.5191,1139866.0095957,0
+TAK.US,D,20200929,000000,17.3681,17.3681,16.9729,17.0769,1801778.2417272,0
+TAK.US,D,20200930,000000,16.7102,16.8788,16.6435,16.7945,1091236.3392669,0
+TAK.US,D,20201001,000000,16.7474,16.7749,16.4366,16.616,1972945.9099935,0
+TAK.US,D,20201002,000000,16.2013,16.2582,16.1444,16.1542,1475545.3639856,0
+TAK.US,D,20201005,000000,16.1915,16.3474,16.1915,16.315,1181598.9972324,0
+TAK.US,D,20201006,000000,16.5023,16.6386,16.4464,16.4464,1305151.8131643,0
+TAK.US,D,20201007,000000,16.3239,16.3758,16.1641,16.2768,864603.51303455,0
+TAK.US,D,20201008,000000,16.4749,16.7288,16.3239,16.7288,2012944.0178224,0
+TAK.US,D,20201009,000000,16.7102,16.8984,16.616,16.7572,2115217.2733152,0
+TAK.US,D,20201012,000000,16.8514,16.8886,16.7288,16.8416,1357004.4230535,0
+TAK.US,D,20201013,000000,16.5219,16.5307,16.3199,16.3709,1664053.6709878,0
+TAK.US,D,20201014,000000,16.3709,16.418,16.316,16.4092,835505.26440867,0
+TAK.US,D,20201015,000000,16.0974,16.1072,15.8542,15.9003,1313835.3914609,0
+TAK.US,D,20201016,000000,15.816,15.816,15.6836,15.6924,1181928.4306115,0
+TAK.US,D,20201019,000000,15.9287,15.9376,15.7493,15.7689,1190082.6716828,0
+TAK.US,D,20201020,000000,15.7395,15.7689,15.5983,15.6924,1069156.1435255,0
+TAK.US,D,20201021,000000,15.7022,15.8248,15.7022,15.7777,1012554.7973727,0
+TAK.US,D,20201022,000000,15.665,15.7022,15.5513,15.665,796258.83583792,0
+TAK.US,D,20201023,000000,15.665,15.7022,15.5807,15.6836,754986.85094852,0
+TAK.US,D,20201026,000000,15.5709,15.6179,15.4934,15.6081,1039432.6854216,0
+TAK.US,D,20201027,000000,15.6836,15.7121,15.5513,15.5807,1284550.4979174,0
+TAK.US,D,20201028,000000,15.2699,15.4199,15.1473,15.1561,1762484.8969476,0
+TAK.US,D,20201029,000000,15.6277,15.6454,14.9679,15.0149,1896137.9566981,0
+TAK.US,D,20201030,000000,14.7237,14.7237,14.407,14.4884,1854427.4072483,0
+TAK.US,D,20201102,000000,14.7326,14.8453,14.7051,14.8179,1387076.6929706,0
+TAK.US,D,20201103,000000,15.0051,15.0444,14.8561,14.911,1566431.2396708,0
+TAK.US,D,20201104,000000,15.1944,15.4767,15.0895,15.3542,2128029.4779853,0
+TAK.US,D,20201105,000000,15.7493,15.9376,15.7268,15.8817,1415982.1771734,0
+TAK.US,D,20201106,000000,15.7307,15.8062,15.6748,15.7219,917827.91207209,0
+TAK.US,D,20201109,000000,16.0699,16.1444,15.8062,15.8062,1249183.8358301,0
+TAK.US,D,20201110,000000,15.9562,16.1827,15.9052,16.0797,1135694.5466837,0
+TAK.US,D,20201111,000000,16.2386,16.3994,16.2111,16.2856,1579488.2245607,0
+TAK.US,D,20201112,000000,15.9758,16.0974,15.863,15.8905,924029.01097308,0
+TAK.US,D,20201113,000000,16.0601,16.3239,16.0601,16.2768,736246.88528951,0
+TAK.US,D,20201116,000000,16.5121,16.5307,16.1356,16.2386,946341.74792325,0
+TAK.US,D,20201117,000000,16.117,16.3621,16.117,16.3523,1391076.8097288,0
+TAK.US,D,20201118,000000,16.4464,16.5121,16.3523,16.3621,1118906.7032774,0
+TAK.US,D,20201119,000000,16.315,16.4602,16.2729,16.4268,691312.37636171,0
+TAK.US,D,20201120,000000,16.569,16.5827,16.4464,16.5219,781393.53707444,0
+TAK.US,D,20201123,000000,16.569,16.72,16.5072,16.5778,1060727.5446246,0
+TAK.US,D,20201124,000000,16.5219,16.6533,16.4935,16.5778,962148.43061528,0
+TAK.US,D,20201125,000000,16.4935,16.6817,16.4837,16.6817,1101125.4601459,0
+TAK.US,D,20201127,000000,16.8416,16.9553,16.8141,16.9171,531381.14010073,0
+TAK.US,D,20201130,000000,16.9553,16.9827,16.6817,16.7847,1233152.77127,0
+TAK.US,D,20201201,000000,16.9171,16.9553,16.8219,16.9259,1399989.8694814,0
+TAK.US,D,20201202,000000,17.171,17.3828,17.1337,17.2651,1123791.0885795,0
+TAK.US,D,20201203,000000,17.2651,17.4112,17.2651,17.3308,768621.10919005,0
+TAK.US,D,20201204,000000,17.4622,17.6603,17.4622,17.6514,866185.40520485,0
+TAK.US,D,20201207,000000,17.5191,17.8063,17.4445,17.6701,2031924.6840309,0
+TAK.US,D,20201208,000000,17.5191,17.924,17.5093,17.8583,2575530.5562743,0
+TAK.US,D,20201209,000000,17.7357,17.7642,17.5191,17.5857,2714817.6407499,0
+TAK.US,D,20201210,000000,17.5946,17.7642,17.5093,17.6799,1786161.2637055,0
+TAK.US,D,20201211,000000,17.5289,17.8769,17.5289,17.6887,2254249.3783952,0
+TAK.US,D,20201214,000000,17.7926,17.9809,17.722,17.7357,2433479.4951504,0
+TAK.US,D,20201215,000000,17.6044,17.6985,17.3681,17.6799,2126061.0370513,0
+TAK.US,D,20201216,000000,17.4916,17.5759,17.3622,17.4544,1905202.9841705,0
+TAK.US,D,20201217,000000,17.6132,17.7357,17.5857,17.6701,1865341.5452975,0
+TAK.US,D,20201218,000000,17.7642,17.976,17.7073,17.774,2588992.4484444,0
+TAK.US,D,20201221,000000,17.5387,17.6044,17.2985,17.5093,2110993.7946065,0
+TAK.US,D,20201222,000000,17.3877,17.4151,17.2749,17.3779,1541728.8358251,0
+TAK.US,D,20201223,000000,17.2563,17.3308,17.2092,17.2092,1465845.9477769,0
+TAK.US,D,20201224,000000,17.0671,17.1004,16.9641,17.0484,1999837.056971,0
+TAK.US,D,20201228,000000,16.8984,17.2318,16.8416,17.0769,4833785.1510156,0
+TAK.US,D,20201229,000000,17.3779,17.4073,17.2092,17.2563,2767766.6620402,0
+TAK.US,D,20201230,000000,17.2181,17.2749,17.0916,17.1151,1831873.9697486,0
+TAK.US,D,20201231,000000,17.2181,17.2181,17.0484,17.1337,1249768.2486048,0
+TAK.US,D,20210104,000000,17.1337,17.1661,16.8465,16.9357,2902557.9498126,0
+TAK.US,D,20210105,000000,16.8416,16.869,16.6817,16.7847,1670523.008213,0
+TAK.US,D,20210106,000000,16.6631,16.9171,16.6631,16.8514,1978911.4079329,0
+TAK.US,D,20210107,000000,16.8141,16.9171,16.6768,16.8514,2514814.862594,0
+TAK.US,D,20210108,000000,16.9357,17.2936,16.8514,17.1808,4946847.0946949,0
+TAK.US,D,20210111,000000,17.2092,17.4916,17.1151,17.2465,5091751.8852144,0
+TAK.US,D,20210112,000000,17.3122,17.4112,17.1524,17.1994,4965162.7746397,0
+TAK.US,D,20210113,000000,17.0396,17.0582,16.8788,17.0024,3509371.1743901,0
+TAK.US,D,20210114,000000,16.869,16.9729,16.7896,16.8514,2655451.2980311,0
+TAK.US,D,20210115,000000,16.4749,16.4837,16.2386,16.418,4383892.3659959,0
+TAK.US,D,20210119,000000,16.4464,16.4935,16.3621,16.418,4241602.6441576,0
+TAK.US,D,20210120,000000,16.4464,16.6533,16.4092,16.5494,4741848.7602205,0
+TAK.US,D,20210121,000000,16.3896,16.4905,16.2386,16.2856,4874749.1207951,0
+TAK.US,D,20210122,000000,16.3523,17.1151,16.2768,17.0671,15377382.043004,0
+TAK.US,D,20210125,000000,17.1994,17.8397,17.1426,17.2936,17127843.131573,0
+TAK.US,D,20210126,000000,17.4544,17.4544,17.0955,17.1151,9762244.1516174,0
+TAK.US,D,20210127,000000,16.9729,16.9827,16.4288,16.5219,7861728.7086557,0
+TAK.US,D,20210128,000000,16.7749,17.0484,16.6906,16.8984,6195929.9586844,0
+TAK.US,D,20210129,000000,16.8318,16.9729,16.5121,16.5964,4616347.9017061,0
+TAK.US,D,20210201,000000,16.7847,16.8043,16.616,16.7102,5042425.6111768,0
+TAK.US,D,20210202,000000,16.616,16.6249,16.3994,16.4268,3673944.0555685,0
+TAK.US,D,20210203,000000,16.5219,16.5494,16.3523,16.4092,4025639.1757548,0
+TAK.US,D,20210204,000000,16.5592,16.6249,16.1788,16.1915,3200990.9340108,0
+TAK.US,D,20210205,000000,16.3621,16.4062,16.1641,16.1739,5221827.0740858,0
+TAK.US,D,20210208,000000,16.2582,16.418,16.2297,16.3994,3219023.0768676,0
+TAK.US,D,20210209,000000,16.4837,16.7572,16.4837,16.6729,3263638.3515921,0
+TAK.US,D,20210210,000000,16.7847,16.7945,16.3798,16.5023,2419566.7994088,0
+TAK.US,D,20210211,000000,16.5307,16.5847,16.3798,16.5023,3068928.9456889,0
+TAK.US,D,20210212,000000,16.4562,16.5778,16.4464,16.5121,3428236.7307101,0
+TAK.US,D,20210216,000000,16.569,16.6533,16.5121,16.5219,3459072.9188964,0
+TAK.US,D,20210217,000000,16.4837,16.5494,16.3199,16.5023,4028677.5102327,0
+TAK.US,D,20210218,000000,16.4464,16.6062,16.2337,16.4464,3622999.1723277,0
+TAK.US,D,20210219,000000,16.5023,16.6347,16.3945,16.6347,5424085.909934,0
+TAK.US,D,20210222,000000,16.4366,16.4749,16.2435,16.3327,4266971.0541847,0
+TAK.US,D,20210223,000000,16.0033,16.1641,15.7964,16.1444,6616732.6544189,0
+TAK.US,D,20210224,000000,15.9856,16.2768,15.9856,16.2111,4197010.8275375,0
+TAK.US,D,20210225,000000,16.0699,16.1395,15.6973,15.7689,3842488.4958129,0
+TAK.US,D,20210226,000000,15.8817,15.9611,15.5993,15.7307,5076713.2004619,0
+TAK.US,D,20210301,000000,15.9376,16.0327,15.9101,15.9856,3805219.6874344,0
+TAK.US,D,20210302,000000,16.2582,16.366,16.1739,16.2297,4047161.4765786,0
+TAK.US,D,20210303,000000,16.5592,16.7474,16.5023,16.6729,5491136.3117185,0
+TAK.US,D,20210304,000000,16.5964,16.7376,16.2768,16.418,5609953.6503154,0
+TAK.US,D,20210305,000000,16.5219,16.5219,16.0601,16.4464,3448255.6730175,0
+TAK.US,D,20210308,000000,16.8514,17.2465,16.8219,17.0396,4196576.3426474,0
+TAK.US,D,20210309,000000,17.2367,17.3406,17.0867,17.1524,3118131.809699,0
+TAK.US,D,20210310,000000,17.3504,17.5093,17.3034,17.4445,2671103.9731682,0
+TAK.US,D,20210311,000000,17.2936,17.5289,17.2749,17.4445,2031751.2980419,0
+TAK.US,D,20210312,000000,17.2465,17.3779,17.2092,17.3602,1376976.4491521,0
+TAK.US,D,20210315,000000,17.5946,17.7926,17.5563,17.7642,2372055.9786679,0
+TAK.US,D,20210316,000000,17.821,17.9142,17.774,17.8024,2691165.752014,0
+TAK.US,D,20210317,000000,18.1789,18.4231,18.1593,18.376,3363940.1063981,0
+TAK.US,D,20210318,000000,18.2917,18.3858,18.1593,18.1691,2244411.2533954,0
+TAK.US,D,20210319,000000,18.3103,18.725,18.3103,18.6486,5514919.7698225,0
+TAK.US,D,20210322,000000,18.5456,18.7947,18.5456,18.7339,2190187.3351271,0
+TAK.US,D,20210323,000000,18.4897,18.527,18.1691,18.2348,3224597.946373,0
+TAK.US,D,20210324,000000,18.1691,18.2348,18.0377,18.1319,2626068.4923998,0
+TAK.US,D,20210325,000000,17.9054,18.1221,17.9054,18.1024,2184902.1222151,0
+TAK.US,D,20210326,000000,18.1024,18.1319,17.9142,18.0554,2139596.3632873,0
+TAK.US,D,20210329,000000,17.8299,17.9142,17.5946,17.6799,3450731.01299,0
+TAK.US,D,20210330,000000,17.7465,17.7465,17.5691,17.6122,2534726.7135552,0
+TAK.US,D,20210331,000000,17.4298,17.6024,17.2475,17.5259,3610875.4120257,0
+TAK.US,D,20210401,000000,17.7083,17.9436,17.6701,17.8907,2917070.3570926,0
+TAK.US,D,20210405,000000,17.5063,17.5455,17.3818,17.4681,2436499.4711118,0
+TAK.US,D,20210406,000000,17.0935,17.1896,16.9984,17.1328,4004680.889354,0
+TAK.US,D,20210407,000000,16.7768,16.8641,16.5945,16.6425,5039799.3234021,0
+TAK.US,D,20210408,000000,16.3935,16.4513,16.3052,16.365,5240804.6805415,0
+TAK.US,D,20210409,000000,16.3935,16.5562,16.3739,16.5562,2009056.0919983,0
+TAK.US,D,20210412,000000,16.4896,16.5758,16.4317,16.4602,1836499.2959848,0
+TAK.US,D,20210413,000000,16.4121,16.4317,16.2592,16.317,2403371.5281179,0
+TAK.US,D,20210414,000000,16.317,16.4945,16.317,16.3739,2387806.5658929,0
+TAK.US,D,20210415,000000,16.4033,16.5906,16.3837,16.5082,3582717.5274108,0
+TAK.US,D,20210416,000000,16.4317,16.4602,16.317,16.3935,2265151.2774335,0
+TAK.US,D,20210419,000000,16.2974,16.4121,16.2209,16.2778,2507587.7266051,0
+TAK.US,D,20210420,000000,16.1729,16.216,16.0474,16.1631,2469175.5906168,0
+TAK.US,D,20210421,000000,16.0287,16.2778,16.0287,16.2395,2654005.0548993,0
+TAK.US,D,20210422,000000,16.4415,16.4415,16.2494,16.3356,2108809.131145,0
+TAK.US,D,20210423,000000,16.3739,16.4033,16.269,16.3739,2110408.3619142,0
+TAK.US,D,20210426,000000,16.4121,16.4896,16.2297,16.3258,2121489.7664469,0
+TAK.US,D,20210427,000000,16.2209,16.2297,16.0915,16.1827,1763382.4244202,0
+TAK.US,D,20210428,000000,16.0287,16.1631,16.0003,16.1052,1774050.7623321,0
+TAK.US,D,20210429,000000,16.1435,16.1435,15.8944,16.0189,1905191.765077,0
+TAK.US,D,20210430,000000,16.0572,16.1533,15.9131,16.0287,2250253.3413074,0
+TAK.US,D,20210503,000000,16.067,16.2209,16.0572,16.1631,2169119.917545,0
+TAK.US,D,20210504,000000,16.1435,16.1435,15.9131,15.9425,1428713.8083545,0
+TAK.US,D,20210505,000000,16.0474,16.0474,15.9327,15.9327,1484252.4003865,0
+TAK.US,D,20210506,000000,15.9709,16.0189,15.7983,15.9523,3498006.2327694,0
+TAK.US,D,20210507,000000,16.1248,16.3072,16.0768,16.1915,2519289.241028,0
+TAK.US,D,20210510,000000,16.4033,16.4513,16.2494,16.2778,3345626.4662885,0
+TAK.US,D,20210511,000000,16.1631,16.2356,15.6973,16.0386,2846235.0411597,0
+TAK.US,D,20210512,000000,16.0866,16.3258,16.0866,16.1631,2185824.1277096,0
+TAK.US,D,20210513,000000,16.1248,16.2974,16.1052,16.2592,2681733.554212,0
+TAK.US,D,20210514,000000,16.3356,16.47,16.3356,16.4317,1946149.6153511,0
+TAK.US,D,20210517,000000,16.4798,16.566,16.4602,16.5082,1549329.2616491,0
+TAK.US,D,20210518,000000,16.566,16.6523,16.5474,16.5474,1487573.2520348,0
+TAK.US,D,20210519,000000,16.4602,16.518,16.365,16.4513,3127724.1345615,0
+TAK.US,D,20210520,000000,16.5857,16.72,16.5376,16.6239,2352379.7286682,0
+TAK.US,D,20210521,000000,16.7484,16.8543,16.7004,16.72,3066032.3797548,0
+TAK.US,D,20210524,000000,16.6337,16.6337,16.5278,16.5857,1533841.8131604,0
+TAK.US,D,20210525,000000,16.566,16.5758,16.4219,16.4317,2465494.7080619,0
+TAK.US,D,20210526,000000,16.4994,16.5533,16.4415,16.518,2058532.2939206,0
+TAK.US,D,20210527,000000,16.6043,16.6288,16.5082,16.566,2418047.1222111,0
+TAK.US,D,20210528,000000,16.365,16.4896,16.365,16.4033,1283831.4560218,0
+TAK.US,D,20210601,000000,16.1729,16.1729,16.0003,16.0003,2601457.8811365,0
+TAK.US,D,20210602,000000,15.865,16.0474,15.8562,15.9611,4409542.2732756,0
+TAK.US,D,20210603,000000,16.0287,16.0386,15.8846,15.9425,2582960.6558621,0
+TAK.US,D,20210604,000000,16.0866,16.0866,16.0091,16.0474,2371543.9800415,0
+TAK.US,D,20210607,000000,16.0572,16.2592,16.0405,16.1729,1351236.7891251,0
+TAK.US,D,20210608,000000,16.2209,16.2297,16.014,16.1052,1594566.6860989,0
+TAK.US,D,20210609,000000,16.2013,16.4219,16.1964,16.3837,2048949.1483163,0
+TAK.US,D,20210610,000000,16.4415,16.7298,16.4219,16.6621,1693271.2499708,0
+TAK.US,D,20210611,000000,16.5857,16.6043,16.47,16.518,1308903.0700324,0
+TAK.US,D,20210614,000000,16.4033,16.4513,16.365,16.4415,1965944.1757903,0
+TAK.US,D,20210615,000000,16.6337,16.6523,16.4464,16.518,2211035.4704289,0
+TAK.US,D,20210616,000000,16.4896,16.566,16.2876,16.365,3381612.2183483,0
+TAK.US,D,20210617,000000,16.317,16.317,16.1562,16.2297,3486742.2629893,0
+TAK.US,D,20210618,000000,16.0768,16.0768,15.8268,15.8846,5106529.4710658,0
+TAK.US,D,20210621,000000,15.9327,16.0768,15.9131,16.0572,2703679.1208325,0
+TAK.US,D,20210622,000000,16.2395,16.2395,16.0866,16.1827,2119995.5871887,0
+TAK.US,D,20210623,000000,16.1533,16.1631,15.9905,16.0189,2634541.9676744,0
+TAK.US,D,20210624,000000,16.067,16.2395,16.067,16.2111,2180482.8193305,0
+TAK.US,D,20210625,000000,16.2013,16.2876,16.2013,16.2494,781851.48006894,0
+TAK.US,D,20210628,000000,16.2876,16.2925,16.2013,16.2111,1506632.4518971,0
+TAK.US,D,20210629,000000,16.115,16.1827,16.1052,16.1533,2726918.9628651,0
+TAK.US,D,20210630,000000,16.1533,16.1729,16.0572,16.1533,2267286.984851,0
+TAK.US,D,20210701,000000,16.1248,16.2297,16.0866,16.2209,1765232.5549146,0
+TAK.US,D,20210702,000000,16.1729,16.2297,16.1248,16.1915,1593432.5377473,0
+TAK.US,D,20210706,000000,16.0954,16.0954,15.8366,15.8748,1381574.2376135,0
+TAK.US,D,20210707,000000,15.9131,15.9807,15.8415,15.9611,969693.78088988,0
+TAK.US,D,20210708,000000,15.8179,15.8366,15.7022,15.7983,1436069.4539588,0
+TAK.US,D,20210709,000000,15.9611,16.0866,15.9229,16.067,1582911.0679672,0
+TAK.US,D,20210712,000000,16.0768,16.0866,16.0003,16.0189,1115970.3605577,0
+TAK.US,D,20210713,000000,16.0768,16.1915,16.0474,16.0866,1650069.5810155,0
+TAK.US,D,20210714,000000,16.3356,16.6023,16.3356,16.566,2358198.3584758,0
+TAK.US,D,20210715,000000,16.3935,16.3935,16.2494,16.3356,1486323.8529964,0
+TAK.US,D,20210716,000000,16.317,16.4317,16.1827,16.3258,1379648.633218,0
+TAK.US,D,20210719,000000,16.1533,16.2297,16.1052,16.2013,1949627.534307,0
+TAK.US,D,20210720,000000,16.3356,16.4219,16.2778,16.3258,1938842.9257908,0
+TAK.US,D,20210721,000000,16.3072,16.3072,16.1533,16.1729,1542740.5940668,0
+TAK.US,D,20210722,000000,16.2209,16.2592,16.115,16.1346,1075970.2128935,0
+TAK.US,D,20210723,000000,16.1533,16.2111,16.1258,16.1827,952325.60437919,0
+TAK.US,D,20210726,000000,16.115,16.1729,16.014,16.1631,2218994.907242,0
+TAK.US,D,20210727,000000,16.0768,16.1827,16.0189,16.0954,1416505.3948932,0
+TAK.US,D,20210728,000000,16.1631,16.5082,16.115,16.4415,2563438.4134173,0
+TAK.US,D,20210729,000000,16.4415,16.4513,16.2111,16.2494,2811985.1888252,0
+TAK.US,D,20210730,000000,16.1435,16.1631,15.7405,15.8366,3204878.8598349,0
+TAK.US,D,20210802,000000,16.0954,16.216,16.0474,16.067,2655125.9443224,0
+TAK.US,D,20210803,000000,16.0572,16.0572,15.8366,15.9611,2457537.311084,0
+TAK.US,D,20210804,000000,15.8944,15.9611,15.8179,15.8366,2064831.3049095,0
+TAK.US,D,20210805,000000,15.8366,15.9327,15.7885,15.9229,1121974.6153653,0
+TAK.US,D,20210806,000000,15.8366,15.865,15.6258,15.6444,1366033.7534105,0
+TAK.US,D,20210809,000000,15.6444,15.7601,15.6356,15.7601,1406058.3790966,0
+TAK.US,D,20210810,000000,15.6258,15.7787,15.5964,15.6924,1900963.1867804,0
+TAK.US,D,20210811,000000,15.8179,15.918,15.6826,15.8366,2870815.0548956,0
+TAK.US,D,20210812,000000,15.8081,15.918,15.7787,15.8944,1310324.8351422,0
+TAK.US,D,20210813,000000,15.9042,16.1631,15.8748,16.0768,1581715.7245606,0
+TAK.US,D,20210816,000000,15.9327,16.0287,15.8846,15.9611,2225190.906555,0
+TAK.US,D,20210817,000000,15.9131,16.0474,15.8964,15.9905,2219544.6428189,0
+TAK.US,D,20210818,000000,16.0003,16.0238,15.865,15.865,1126247.0501179,0
+TAK.US,D,20210819,000000,15.8366,16.0003,15.8179,15.9229,1649389.295988,0
+TAK.US,D,20210820,000000,15.9425,16.0386,15.9327,16.0091,1006919.7527299,0
+TAK.US,D,20210823,000000,16.1631,16.317,16.1444,16.3072,1285716.2637141,0
+TAK.US,D,20210824,000000,16.2395,16.2592,16.1827,16.1827,1436096.9917335,0
+TAK.US,D,20210825,000000,16.1435,16.1866,16.0287,16.1435,1109937.5480578,0
+TAK.US,D,20210826,000000,16.0386,16.067,15.9523,16.0287,1754559.1174148,0
+TAK.US,D,20210827,000000,15.9425,15.9807,15.8748,15.9611,1440636.6448927,0
+TAK.US,D,20210830,000000,15.9131,15.9425,15.8748,15.8846,1256908.6915992,0
+TAK.US,D,20210831,000000,15.9523,16.067,15.9131,15.9229,1538106.0885724,0
+TAK.US,D,20210901,000000,16.1631,16.2974,16.1386,16.2297,1619341.504093,0
+TAK.US,D,20210902,000000,16.1346,16.1533,16.0003,16.0474,1448455.3330794,0
+TAK.US,D,20210903,000000,16.2209,16.2974,16.1729,16.2876,1343492.5549219,0
+TAK.US,D,20210907,000000,16.269,16.417,16.269,16.3837,1606460.9649448,0
+TAK.US,D,20210908,000000,16.5082,16.518,16.3886,16.4513,2233529.7527087,0
+TAK.US,D,20210909,000000,16.3454,16.417,16.2974,16.2974,1941283.5885654,0
+TAK.US,D,20210910,000000,16.3552,16.365,16.2013,16.2111,1589777.1531319,0
+TAK.US,D,20210913,000000,16.2592,16.3837,16.2219,16.2974,1519169.27882,0
+TAK.US,D,20210914,000000,16.2111,16.269,16.0768,16.0768,1150302.8262164,0
+TAK.US,D,20210915,000000,16.1729,16.3356,16.1729,16.317,2695618.7121788,0
+TAK.US,D,20210916,000000,16.3837,16.566,16.3356,16.5082,2381157.7231732,0
+TAK.US,D,20210917,000000,16.5082,16.5758,16.4033,16.4602,2796627.2698694,0
+TAK.US,D,20210920,000000,16.2778,16.3837,16.2297,16.3739,2056099.7904865,0
+TAK.US,D,20210921,000000,16.518,16.6141,16.4651,16.5278,1962200.0583453,0
+TAK.US,D,20210922,000000,16.4994,16.4994,16.2974,16.317,1566176.2602752,0
+TAK.US,D,20210923,000000,16.3552,16.4994,16.3258,16.4602,783444.59133265,0
+TAK.US,D,20210924,000000,16.3356,16.3601,16.1964,16.2111,1770823.7431013,0
+TAK.US,D,20210927,000000,16.2494,16.3837,16.2062,16.3258,1055964.5295148,0
+TAK.US,D,20210928,000000,16.1915,16.1915,15.9327,15.9327,1423869.1998381,0
+TAK.US,D,20210929,000000,16.1778,16.1778,15.9817,15.9915,2203342.2321049,0
+TAK.US,D,20210930,000000,16.1091,16.2268,16.0552,16.0601,3325294.4092833,0
+TAK.US,D,20211001,000000,16.0503,16.1091,15.9523,16.0797,2147799.5604025,0
+TAK.US,D,20211004,000000,15.9915,16.0699,15.7856,15.8052,2230484.2788077,0
+TAK.US,D,20211005,000000,15.7856,15.8346,15.7268,15.766,2176320.5356768,0
+TAK.US,D,20211006,000000,14.6875,14.6973,13.8345,14.0305,12297843.914623,0
+TAK.US,D,20211007,000000,14.1482,14.3149,14.06,14.0894,6944580.0616935,0
+TAK.US,D,20211008,000000,14.0698,14.0943,13.9521,13.9717,3732348.6160071,0
+TAK.US,D,20211011,000000,14.0502,14.0698,13.9325,13.9423,2754555.6695954,0
+TAK.US,D,20211012,000000,13.9717,13.9913,13.756,13.8246,4654269.4573373,0
+TAK.US,D,20211013,000000,13.8835,13.932,13.7952,13.8835,4510935.3398948,0
+TAK.US,D,20211014,000000,13.9423,13.9717,13.8884,13.9129,2285641.4216639,0
+TAK.US,D,20211015,000000,13.8541,13.8933,13.7462,13.8246,4120898.4580334,0
+TAK.US,D,20211018,000000,13.7462,13.756,13.6384,13.6874,2833289.2272863,0
+TAK.US,D,20211019,000000,13.658,13.8246,13.658,13.8246,2228320.0136978,0
+TAK.US,D,20211020,000000,13.8541,13.9325,13.8541,13.8639,1998649.8729051,0
+TAK.US,D,20211021,000000,13.8246,13.8345,13.6776,13.7462,1569641.9402202,0
+TAK.US,D,20211022,000000,13.756,13.8246,13.6923,13.7952,1526807.4415946,0
+TAK.US,D,20211025,000000,13.7952,13.7952,13.6678,13.756,1781947.9841726,0
+TAK.US,D,20211026,000000,13.7364,13.7364,13.5697,13.5893,2042180.9752395,0
+TAK.US,D,20211027,000000,13.6384,13.6678,13.5354,13.5501,1957199.4024388,0
+TAK.US,D,20211028,000000,13.8246,14.2855,13.707,13.8345,4520380.7966254,0
+TAK.US,D,20211029,000000,13.8737,13.8835,13.7168,13.7462,2171035.3227648,0
+TAK.US,D,20211101,000000,13.805,14.0404,13.805,13.9913,2416062.3625957,0
+TAK.US,D,20211102,000000,13.9423,14.0207,13.9227,13.9325,1702430.1098608,0
+TAK.US,D,20211103,000000,13.9717,13.9913,13.8737,13.9815,2031024.0968056,0
+TAK.US,D,20211104,000000,14.0109,14.1384,13.9227,14.1188,3520954.3783734,0
+TAK.US,D,20211105,000000,13.9815,14.0404,13.9325,13.9717,1516606.2259354,0
+TAK.US,D,20211108,000000,13.9717,14.1384,13.9717,14.109,1746485.4498325,0
+TAK.US,D,20211109,000000,14.1384,14.2217,14.109,14.1776,1516054.4505233,0
+TAK.US,D,20211110,000000,14.06,14.0992,13.9423,13.9521,1812213.0185127,0
+TAK.US,D,20211111,000000,13.9962,14.0207,13.908,13.9129,957034.56385713,0
+TAK.US,D,20211112,000000,14.0698,14.1727,14.0208,14.1384,1742500.6318381,0
+TAK.US,D,20211115,000000,14.1482,14.2462,14.109,14.1286,1925337.1771646,0
+TAK.US,D,20211116,000000,14.0404,14.0404,13.8148,13.8345,4257510.2986903,0
+TAK.US,D,20211117,000000,13.7658,13.7933,13.6482,13.7756,2354447.1016078,0
+TAK.US,D,20211118,000000,13.7952,13.8246,13.7168,13.805,2450722.2217984,0
+TAK.US,D,20211119,000000,13.7854,13.7854,13.6972,13.7364,2457611.7650675,0
+TAK.US,D,20211122,000000,13.6286,13.6482,13.5403,13.5403,2338288.5473498,0
+TAK.US,D,20211123,000000,13.5501,13.5795,13.4717,13.5207,2308750.7142459,0
+TAK.US,D,20211124,000000,13.3736,13.4423,13.2854,13.3834,3105900.9580509,0
+TAK.US,D,20211126,000000,13.3344,13.3638,13.1579,13.2658,4180385.1510268,0
+TAK.US,D,20211129,000000,13.2462,13.2854,13.1177,13.2266,2975805.3708278,0
+TAK.US,D,20211130,000000,13.1579,13.1579,12.9422,13.0893,3643855.4669702,0
+TAK.US,D,20211201,000000,13.0893,13.1383,12.9128,12.9128,3108801.6036552,0
+TAK.US,D,20211202,000000,12.9716,13.1383,12.952,13.1089,3232672.6338728,0
+TAK.US,D,20211203,000000,13.2364,13.256,13.1383,13.2266,2225945.645566,0
+TAK.US,D,20211206,000000,13.2462,13.4178,13.2364,13.354,2865814.3989891,0
+TAK.US,D,20211207,000000,13.5109,13.5991,13.4521,13.5893,4905221.1984044,0
+TAK.US,D,20211208,000000,13.4423,13.604,13.354,13.5403,1877613.193649,0
+TAK.US,D,20211209,000000,13.4423,13.5011,13.2119,13.2756,4170034.0074831,0
+TAK.US,D,20211210,000000,13.2462,13.3393,13.2266,13.256,2095920.4326562,0
+TAK.US,D,20211213,000000,13.2266,13.3246,13.2069,13.2364,2025249.3234541,0
+TAK.US,D,20211214,000000,13.2756,13.4227,13.2756,13.305,2023273.743097,0
+TAK.US,D,20211215,000000,13.2364,13.3638,13.202,13.354,1755315.8962609,0
+TAK.US,D,20211216,000000,13.4325,13.4815,13.403,13.4227,2245187.4106756,0
+TAK.US,D,20211217,000000,13.5207,13.5305,13.4521,13.4717,3182920.0342858,0
+TAK.US,D,20211220,000000,13.3932,13.6286,13.3932,13.6286,2761223.8907491,0
+TAK.US,D,20211221,000000,13.5893,13.6089,13.5207,13.5991,1838249.4745562,0
+TAK.US,D,20211222,000000,13.3883,13.4815,13.3442,13.4423,2671192.7059979,0
+TAK.US,D,20211223,000000,13.4619,13.5207,13.403,13.5011,1405622.874289,0
+TAK.US,D,20211227,000000,13.4325,13.5109,13.3883,13.4521,2060224.3371898,0
+TAK.US,D,20211228,000000,13.3932,13.4325,13.3393,13.3442,1717327.0260693,0
+TAK.US,D,20211229,000000,13.3638,13.4227,13.3393,13.4227,1919178.9148021,0
+TAK.US,D,20211230,000000,13.3932,13.4128,13.3099,13.3148,2104844.7115022,0
+TAK.US,D,20211231,000000,13.3344,13.403,13.2952,13.3638,1590979.6359616,0
+TAK.US,D,20220103,000000,13.403,13.5501,13.3246,13.5207,3119717.7815396,0
+TAK.US,D,20220104,000000,13.5599,13.6138,13.4815,13.4913,3456999.4264514,0
+TAK.US,D,20220105,000000,13.5011,13.6089,13.2266,13.2756,4832088.0081585,0
+TAK.US,D,20220106,000000,13.3932,13.5011,13.3442,13.4717,5096610.772577,0
+TAK.US,D,20220107,000000,13.4913,13.6923,13.4227,13.6384,3274814.60846,0
+TAK.US,D,20220110,000000,13.6678,13.9717,13.6007,13.9619,5661288.1420727,0
+TAK.US,D,20220111,000000,13.9129,14.0649,13.8933,14.0305,3237846.6757684,0
+TAK.US,D,20220112,000000,14.1384,14.4178,14.1286,14.3639,2835098.5610775,0
+TAK.US,D,20220113,000000,14.3149,14.3933,14.2462,14.2757,2315046.6654821,0
+TAK.US,D,20220114,000000,14.3149,14.462,14.2904,14.462,2194412.853671,0
+TAK.US,D,20220118,000000,14.3541,14.4031,14.2364,14.2659,2326679.8454269,0
+TAK.US,D,20220119,000000,14.2168,14.2659,14.0796,14.0894,2021000.3468058,0
+TAK.US,D,20220120,000000,14.1776,14.3149,14.0992,14.1188,7998835.2093401,0
+TAK.US,D,20220121,000000,14.1384,14.4325,14.1188,14.3737,8006336.7031587,0
+TAK.US,D,20220124,000000,14.2953,14.3443,14.0305,14.1972,5488813.9593834,0
+TAK.US,D,20220125,000000,14.0894,14.3737,14.0011,14.2364,5458121.5795762,0
+TAK.US,D,20220126,000000,14.2855,14.3149,13.9913,14.0207,4506175.3845377,0
+TAK.US,D,20220127,000000,14.0109,14.2757,14.0109,14.1384,4809935.3982687,0
+TAK.US,D,20220128,000000,14.0502,14.1531,14.0109,14.1188,3539660.6867522,0
+TAK.US,D,20220131,000000,14.0796,14.1776,14.06,14.1776,2337688.8358113,0
+TAK.US,D,20220201,000000,14.109,14.3247,14.0796,14.2953,2687288.0253658,0
+TAK.US,D,20220202,000000,14.2659,14.3835,14.2462,14.3345,3384766.8234307,0
+TAK.US,D,20220203,000000,14.3443,14.56,14.1482,14.158,2507332.7472095,0
+TAK.US,D,20220204,000000,14.3541,14.4767,14.2757,14.4129,3005286.0885471,0
+TAK.US,D,20220207,000000,14.5796,14.7071,14.5698,14.6384,2081499.8179586,0
+TAK.US,D,20220208,000000,14.7267,14.7953,14.6384,14.7953,3029487.7128599,0
+TAK.US,D,20220209,000000,14.7561,14.8149,14.6826,14.7365,2142297.1050455,0
+TAK.US,D,20220210,000000,14.7365,14.8345,14.6777,14.7267,2151516.1400728,0
+TAK.US,D,20220211,000000,14.7071,14.7659,14.6433,14.6875,2674619.6290748,0
+TAK.US,D,20220214,000000,14.7659,14.7953,14.6728,14.7659,2513956.0919896,0
+TAK.US,D,20220215,000000,14.8247,14.9032,14.8247,14.8934,1663465.1785428,0
+TAK.US,D,20220216,000000,14.8836,14.9718,14.8738,14.962,1412408.3859647,0
+TAK.US,D,20220217,000000,14.9718,15.0257,14.9424,14.962,1567088.0665939,0
+TAK.US,D,20220218,000000,14.9816,15.06,14.9228,15.0502,1764815.4086234,0
+TAK.US,D,20220222,000000,14.8149,14.8247,14.6973,14.7267,1342539.9518999,0
+TAK.US,D,20220223,000000,14.7365,14.8198,14.658,14.7071,1176269.9278643,0
+TAK.US,D,20220224,000000,14.4325,14.6286,14.4227,14.6188,2274693.6263344,0
+TAK.US,D,20220225,000000,14.658,14.7909,14.6286,14.7365,2348759.0212507,0
+TAK.US,D,20220228,000000,14.7365,14.9816,14.7365,14.9032,2867118.8735769,0
+TAK.US,D,20220301,000000,14.8639,14.8738,14.7365,14.7659,1358533.2795095,0
+TAK.US,D,20220302,000000,14.7071,14.8394,14.6728,14.8051,2298269.0212516,0
+TAK.US,D,20220303,000000,14.7071,14.9522,14.6237,14.7365,3998946.9127058,0
+TAK.US,D,20220304,000000,14.609,14.7855,14.5992,14.7561,2355898.4443275,0
+TAK.US,D,20220307,000000,14.5502,14.6384,14.4865,14.5306,2386352.1634204,0
+TAK.US,D,20220308,000000,14.1972,14.2364,14.0011,14.0502,2759851.0816832,0
+TAK.US,D,20220309,000000,14.0992,14.158,13.9962,14.1188,2150571.6963915,0
+TAK.US,D,20220310,000000,14.1874,14.31,14.1678,14.2168,3971778.3481458,0
+TAK.US,D,20220311,000000,14.2561,14.3639,14.1482,14.1482,2207231.1778466,0
+TAK.US,D,20220314,000000,14.207,14.2757,14.109,14.1482,2316555.1235864,0
+TAK.US,D,20220315,000000,14.0894,14.2315,14.0894,14.207,1702139.4333498,0
+TAK.US,D,20220316,000000,14.5012,14.7365,14.5012,14.7267,2664528.5645145,0
+TAK.US,D,20220317,000000,14.5796,14.8247,14.5404,14.7169,3108525.2059904,0
+TAK.US,D,20220318,000000,14.7659,14.8542,14.7365,14.8051,1615686.1194776,0
+TAK.US,D,20220321,000000,14.7561,14.8247,14.7365,14.8247,2148096.356419,0
+TAK.US,D,20220322,000000,14.7561,14.7561,14.6384,14.6777,1438471.3598653,0
+TAK.US,D,20220323,000000,14.6777,14.8149,14.6335,14.6875,3049730.0171178,0
+TAK.US,D,20220324,000000,14.6777,14.7218,14.56,14.6679,2023974.4264761,0
+TAK.US,D,20220325,000000,14.5894,14.6728,14.5355,14.6384,2591257.6853949,0
+TAK.US,D,20220328,000000,14.4129,14.4129,14.0502,14.2364,3422159.0418366,0
+TAK.US,D,20220329,000000,14.2168,14.5845,14.2168,14.56,2621611.4525647,0
+TAK.US,D,20220330,000000,14.59,14.59,14.41,14.43,2124853,0
+TAK.US,D,20220331,000000,14.41,14.48,14.32,14.32,2083844,0
+TAK.US,D,20220401,000000,14.4,14.51,14.375,14.51,2276180,0
+TAK.US,D,20220404,000000,14.64,14.79,14.63,14.75,3047828,0
+TAK.US,D,20220405,000000,14.72,14.805,14.63,14.65,3145828,0
+TAK.US,D,20220406,000000,14.51,14.705,14.51,14.67,3970008,0
+TAK.US,D,20220407,000000,14.68,14.975,14.68,14.91,4070203,0
+TAK.US,D,20220408,000000,14.91,15.18,14.86,15.03,4502965,0
+TAK.US,D,20220411,000000,14.91,15.01,14.79,14.81,2847130,0
+TAK.US,D,20220412,000000,14.82,14.89,14.73,14.76,2329102,0
+TAK.US,D,20220413,000000,14.73,15,14.73,15,1527591,0
+TAK.US,D,20220414,000000,14.97,15.07,14.9,14.91,2273621,0
+TAK.US,D,20220418,000000,14.76,14.825,14.685,14.7,2352553,0
+TAK.US,D,20220419,000000,14.51,14.56,14.445,14.5,2261707,0
+TAK.US,D,20220420,000000,14.64,14.74,14.64,14.68,1780024,0
+TAK.US,D,20220421,000000,14.72,14.75,14.53,14.55,1750260,0
+TAK.US,D,20220422,000000,14.53,14.56,14.3501,14.39,2937226,0
+TAK.US,D,20220425,000000,14.39,14.58,14.36,14.57,2312301,0
+TAK.US,D,20220426,000000,14.54,14.54,14.33,14.33,1430723,0
+TAK.US,D,20220427,000000,14.39,14.485,14.39,14.43,1469122,0
+TAK.US,D,20220428,000000,14.45,14.59,14.39,14.59,1807170,0
+TAK.US,D,20220429,000000,14.51,14.71,14.51,14.54,2195833,0
+TAK.US,D,20220502,000000,14.47,14.545,14.345,14.49,2152046,0
+TAK.US,D,20220503,000000,14.49,14.655,14.49,14.56,1836872,0
+TAK.US,D,20220504,000000,14.57,14.76,14.43,14.76,2438578,0
+TAK.US,D,20220505,000000,14.63,14.63,14.37,14.46,1840467,0
+TAK.US,D,20220506,000000,14.55,14.75,14.52,14.64,3893903,0
+TAK.US,D,20220509,000000,14.49,14.53,14.32,14.33,4900788,0
+TAK.US,D,20220510,000000,14.41,14.575,14.4,14.52,3093511,0
+TAK.US,D,20220511,000000,14.27,14.32,13.92,13.93,2415515,0
+TAK.US,D,20220512,000000,13.92,14.265,13.92,14.26,3737910,0
+TAK.US,D,20220513,000000,14.3,14.36,14.25,14.35,2355755,0
+TAK.US,D,20220516,000000,14.23,14.32,14.2,14.28,2610915,0
+TAK.US,D,20220517,000000,14.29,14.35,14.25,14.31,2766214,0
+TAK.US,D,20220518,000000,14.25,14.315,14.13,14.16,2111363,0
+TAK.US,D,20220519,000000,14.27,14.675,14.26,14.58,5296110,0
+TAK.US,D,20220520,000000,14.65,14.735,14.6,14.72,4158220,0
+TAK.US,D,20220523,000000,14.84,15.07,14.82,14.98,2750754,0
+TAK.US,D,20220524,000000,14.95,15.045,14.9127,14.94,1892458,0
+TAK.US,D,20220525,000000,14.87,14.95,14.83,14.91,1455721,0
+TAK.US,D,20220526,000000,14.87,14.915,14.825,14.84,1921896,0
+TAK.US,D,20220527,000000,14.8,14.81,14.7,14.77,1400480,0
+TAK.US,D,20220531,000000,14.43,14.48,14.29,14.41,2529704,0
+TAK.US,D,20220601,000000,14.47,14.47,14.15,14.18,2275845,0
+TAK.US,D,20220602,000000,13.95,14,13.8,13.94,2581970,0
+TAK.US,D,20220603,000000,13.88,13.895,13.8,13.81,1988609,0
+TAK.US,D,20220606,000000,13.98,13.985,13.785,13.82,2324244,0
+TAK.US,D,20220607,000000,13.7,13.77,13.66,13.77,1566237,0
+TAK.US,D,20220608,000000,13.64,13.67,13.56,13.56,2517559,0
+TAK.US,D,20220609,000000,13.65,13.74,13.53,13.53,2365654,0
+TAK.US,D,20220610,000000,13.5,13.52,13.35,13.39,3192609,0
+TAK.US,D,20220613,000000,13.22,13.315,13.15,13.17,3452188,0
+TAK.US,D,20220614,000000,13.28,13.305,13.135,13.24,5233110,0
+TAK.US,D,20220615,000000,13.14,13.35,13.11,13.29,3275813,0
+TAK.US,D,20220616,000000,13.29,13.395,13.21,13.33,4191830,0
+TAK.US,D,20220617,000000,13.27,13.28,13.0544,13.12,3537315,0
+TAK.US,D,20220621,000000,13.3,13.4466,13.265,13.36,2270050,0
+TAK.US,D,20220622,000000,13.46,13.73,13.45,13.65,3634143,0
+TAK.US,D,20220623,000000,13.67,13.77,13.65,13.73,2111552,0
+TAK.US,D,20220624,000000,13.76,13.86,13.735,13.84,2986650,0
+TAK.US,D,20220627,000000,13.93,14.12,13.93,14.06,3430324,0
+TAK.US,D,20220628,000000,13.95,14.02,13.845,13.86,1938816,0
+TAK.US,D,20220629,000000,13.83,13.905,13.79,13.85,1640653,0
+TAK.US,D,20220630,000000,13.88,14.065,13.86,14.04,2396155,0
+TAK.US,D,20220701,000000,13.92,14.11,13.91,14.09,2174812,0
+TAK.US,D,20220705,000000,13.98,14.17,13.98,14.16,1818348,0
+TAK.US,D,20220706,000000,14.18,14.3,14.17,14.28,1578208,0
+TAK.US,D,20220707,000000,14.38,14.49,14.38,14.48,1497063,0
+TAK.US,D,20220708,000000,14.38,14.46,14.275,14.4,1598741,0
+TAK.US,D,20220711,000000,14.45,14.5,14.395,14.42,1372763,0
+TAK.US,D,20220712,000000,14.485,14.52,14.395,14.41,3151475,0
+TAK.US,D,20220713,000000,14.3,14.31,14.15,14.23,3431265,0
+TAK.US,D,20220714,000000,14.13,14.16,14.015,14.14,2779049,0
+TAK.US,D,20220715,000000,14.3,14.48,14.285,14.48,2685464,0
+TAK.US,D,20220718,000000,14.48,14.57,14.38,14.41,3775760,0
+TAK.US,D,20220719,000000,14.74,14.745,14.53,14.66,4024388,0
+TAK.US,D,20220720,000000,14.65,14.65,14.445,14.48,3651943,0
+TAK.US,D,20220721,000000,14.57,14.71,14.49,14.71,3181274,0
+TAK.US,D,20220722,000000,14.68,14.695,14.57,14.61,1733129,0
+TAK.US,D,20220725,000000,14.38,14.66,14.38,14.63,1958430,0
+TAK.US,D,20220726,000000,14.48,14.6275,14.465,14.55,3049542,0
+TAK.US,D,20220727,000000,14.48,14.7175,14.48,14.69,3439637,0
+TAK.US,D,20220728,000000,14.68,14.895,14.5,14.81,2382511,0
+TAK.US,D,20220729,000000,14.63,14.69,14.55,14.61,2551020,0
+TAK.US,D,20220801,000000,14.33,14.39,14.2619,14.32,3525114,0
+TAK.US,D,20220802,000000,14.13,14.24,13.92,13.98,3426795,0
+TAK.US,D,20220803,000000,14.01,14.01,13.865,13.89,2478606,0
+TAK.US,D,20220804,000000,13.85,13.95,13.85,13.93,1709295,0
+TAK.US,D,20220805,000000,13.84,13.88,13.79,13.84,1638351,0
+TAK.US,D,20220808,000000,13.85,14.03,13.85,13.94,2127590,0
+TAK.US,D,20220809,000000,13.86,13.91,13.805,13.82,1706638,0
+TAK.US,D,20220810,000000,14.1,14.25,14.06,14.22,2491523,0
+TAK.US,D,20220811,000000,14.16,14.245,14.095,14.12,2077799,0
+TAK.US,D,20220812,000000,14.14,14.265,14.14,14.25,1384878,0
+TAK.US,D,20220815,000000,14.16,14.28,14.16,14.24,1236530,0
+TAK.US,D,20220816,000000,14.16,14.2,14.12,14.17,1542805,0
+TAK.US,D,20220817,000000,14.46,14.48,14.145,14.2,2415005,0
+TAK.US,D,20220818,000000,14.2,14.26,14.135,14.18,2184285,0
+TAK.US,D,20220819,000000,13.89,13.93,13.845,13.9,1684836,0
+TAK.US,D,20220822,000000,13.76,13.92,13.75,13.82,1927177,0
+TAK.US,D,20220823,000000,13.83,14,13.82,13.92,2242114,0
+TAK.US,D,20220824,000000,13.81,13.945,13.81,13.91,1129863,0
+TAK.US,D,20220825,000000,14.01,14.04,13.9501,14.02,2294307,0
+TAK.US,D,20220826,000000,13.91,14,13.675,13.71,2076191,0
+TAK.US,D,20220829,000000,13.78,13.92,13.7134,13.77,2393870,0
+TAK.US,D,20220830,000000,13.86,13.93,13.775,13.82,1863205,0
+TAK.US,D,20220831,000000,13.78,13.875,13.75,13.75,1547807,0
+TAK.US,D,20220901,000000,13.7,13.78,13.62,13.74,1543480,0
+TAK.US,D,20220902,000000,13.72,13.76,13.54,13.58,1828819,0
+TAK.US,D,20220906,000000,13.52,13.52,13.28,13.37,3267006,0
+TAK.US,D,20220907,000000,13.17,13.33,13.08,13.31,4581971,0
+TAK.US,D,20220908,000000,13.38,13.5465,13.37,13.5,2578674,0
+TAK.US,D,20220909,000000,13.65,13.775,13.645,13.72,1530915,0
+TAK.US,D,20220912,000000,13.63,13.82,13.615,13.72,3372621,0
+TAK.US,D,20220913,000000,13.56,13.5802,13.33,13.36,2297239,0
+TAK.US,D,20220914,000000,13.36,13.43,13.31,13.38,2190883,0
+TAK.US,D,20220915,000000,13.44,13.465,13.36,13.41,1733388,0
+TAK.US,D,20220916,000000,13.43,13.57,13.385,13.45,2775738,0
+TAK.US,D,20220919,000000,13.31,13.43,13.255,13.4,3948684,0
+TAK.US,D,20220920,000000,13.27,13.27,13.15,13.22,2720433,0
+TAK.US,D,20220921,000000,13.17,13.17,12.965,12.99,2733977,0
+TAK.US,D,20220922,000000,13.12,13.23,13.095,13.16,2708295,0
+TAK.US,D,20220923,000000,13.04,13.05,12.87,13,2952789,0
+TAK.US,D,20220926,000000,12.87,12.95,12.77,12.81,3449231,0
+TAK.US,D,20220927,000000,12.87,12.9221,12.75,12.8,2943337,0
+TAK.US,D,20220928,000000,12.82,13.13,12.82,13.07,3655557,0
+TAK.US,D,20220929,000000,13.07,13.07,12.9,12.97,2554110,0
+TAK.US,D,20220930,000000,12.91,13.085,12.91,12.97,2870689,0
+TAK.US,D,20221003,000000,12.92,13.07,12.85,13.05,3281524,0
+TAK.US,D,20221004,000000,13.35,13.615,13.34,13.6,4804545,0
+TAK.US,D,20221005,000000,13.4,13.52,13.32,13.45,3722259,0
+TAK.US,D,20221006,000000,13.27,13.29,13.07,13.12,3185256,0
+TAK.US,D,20221007,000000,13.04,13.19,13.04,13.14,3906106,0
+TAK.US,D,20221010,000000,13.11,13.11,12.98,13,4078576,0
+TAK.US,D,20221011,000000,12.95,12.95,12.77,12.81,3518510,0
+TAK.US,D,20221012,000000,12.78,12.9,12.78,12.82,2047209,0
+TAK.US,D,20221013,000000,12.65,12.94,12.63,12.88,2329939,0
+TAK.US,D,20221014,000000,12.96,13.05,12.87,12.87,2981194,0
+TAK.US,D,20221017,000000,12.86,12.98,12.68,12.73,11432528,0
+TAK.US,D,20221018,000000,12.79,12.825,12.645,12.71,4921532,0
+TAK.US,D,20221019,000000,12.56,12.63,12.365,12.42,5041604,0
+TAK.US,D,20221020,000000,12.495,12.57,12.455,12.5,4517752,0
+TAK.US,D,20221021,000000,12.36,12.7,12.28,12.68,4821686,0
+TAK.US,D,20221024,000000,12.48,12.635,12.435,12.59,4411388,0
+TAK.US,D,20221025,000000,12.68,12.795,12.64,12.74,2122111,0
+TAK.US,D,20221026,000000,12.9,12.99,12.89,12.97,3258878,0
+TAK.US,D,20221027,000000,13.1,13.42,13,13.04,3636148,0
+TAK.US,D,20221028,000000,13.12,13.225,13.01,13.2,3071788,0
+TAK.US,D,20221031,000000,13.17,13.255,13.135,13.22,3099687,0
+TAK.US,D,20221101,000000,13.31,13.45,13.175,13.28,2406088,0
+TAK.US,D,20221102,000000,13.26,13.355,13.12,13.13,2384387,0
+TAK.US,D,20221103,000000,13.01,13.13,12.99,13.11,2232673,0
+TAK.US,D,20221104,000000,13.09,13.225,13.0501,13.19,2431401,0
+TAK.US,D,20221107,000000,13.22,13.355,13.19,13.32,2854884,0
+TAK.US,D,20221108,000000,13.37,13.5,13.3,13.42,2876552,0
+TAK.US,D,20221109,000000,13.25,13.32,13.205,13.22,2582561,0
+TAK.US,D,20221110,000000,13.53,13.87,13.48,13.84,3967255,0
+TAK.US,D,20221111,000000,13.72,13.85,13.585,13.85,3151077,0
+TAK.US,D,20221114,000000,13.58,13.795,13.56,13.71,3054563,0
+TAK.US,D,20221115,000000,13.86,13.885,13.695,13.75,2926518,0
+TAK.US,D,20221116,000000,13.74,13.82,13.735,13.77,1493502,0
+TAK.US,D,20221117,000000,13.74,13.94,13.74,13.93,2121370,0
+TAK.US,D,20221118,000000,14.02,14.13,14.01,14.1,2241375,0
+TAK.US,D,20221121,000000,14.04,14.105,14.005,14.07,2022331,0
+TAK.US,D,20221122,000000,14.17,14.29,14.15,14.23,2074761,0
+TAK.US,D,20221123,000000,14.23,14.37,14.2,14.36,1716205,0
+TAK.US,D,20221125,000000,14.37,14.6,14.37,14.58,1210362,0
+TAK.US,D,20221128,000000,14.49,14.64,14.49,14.55,2223636,0
+TAK.US,D,20221129,000000,14.44,14.565,14.401,14.5,1732851,0
+TAK.US,D,20221130,000000,14.58,14.75,14.525,14.73,1788503,0
+TAK.US,D,20221201,000000,14.84,14.925,14.76,14.87,2225938,0
+TAK.US,D,20221202,000000,14.65,14.82,14.61,14.82,1637936,0
+TAK.US,D,20221205,000000,14.64,14.709,14.56,14.56,3447541,0
+TAK.US,D,20221206,000000,14.6,14.64,14.43,14.56,2371322,0
+TAK.US,D,20221207,000000,14.58,14.75,14.58,14.69,3129792,0
+TAK.US,D,20221208,000000,14.68,14.84,14.67,14.84,1819545,0
+TAK.US,D,20221209,000000,14.96,15.115,14.91,14.98,2684049,0
+TAK.US,D,20221212,000000,14.91,14.945,14.86,14.92,2956642,0
+TAK.US,D,20221213,000000,15.25,15.35,15.16,15.24,4334631,0
+TAK.US,D,20221214,000000,15.22,15.5,15.22,15.41,4519972,0
+TAK.US,D,20221215,000000,15.3,15.31,15.125,15.14,2233079,0
+TAK.US,D,20221216,000000,14.9,15.07,14.8522,15.05,5071885,0
+TAK.US,D,20221219,000000,15.03,15.05,14.943,14.96,2300342,0
+TAK.US,D,20221220,000000,15.27,15.405,15.25,15.33,4403062,0
+TAK.US,D,20221221,000000,15.33,15.45,15.33,15.4,1331705,0
+TAK.US,D,20221222,000000,15.35,15.43,15.3,15.42,3115072,0
+TAK.US,D,20221223,000000,15.44,15.55,15.39,15.54,3038224,0
+TAK.US,D,20221227,000000,15.54,15.54,15.395,15.42,1471884,0
+TAK.US,D,20221228,000000,15.44,15.53,15.38,15.4,1864509,0
+TAK.US,D,20221229,000000,15.54,15.66,15.5,15.62,1923262,0
+TAK.US,D,20221230,000000,15.56,15.61,15.51,15.6,1903850,0
+TAK.US,D,20230103,000000,15.62,15.77,15.615,15.76,1967213,0
+TAK.US,D,20230104,000000,15.5,15.709,15.43,15.6,6632670,0
+TAK.US,D,20230105,000000,15.37,15.47,15.3,15.42,3914345,0
+TAK.US,D,20230106,000000,15.44,15.645,15.315,15.58,5127081,0
+TAK.US,D,20230109,000000,15.6,15.66,15.54,15.57,4012317,0
+TAK.US,D,20230110,000000,15.35,15.45,15.275,15.4,5502078,0
+TAK.US,D,20230111,000000,15.56,15.61,15.49,15.59,3823719,0
+TAK.US,D,20230112,000000,15.61,15.75,15.58,15.74,3413886,0
+TAK.US,D,20230113,000000,15.76,16.13,15.76,16.1,2836023,0
+TAK.US,D,20230117,000000,16.04,16.16,16.04,16.15,2012859,0
+TAK.US,D,20230118,000000,16.25,16.27,16.12,16.14,3504536,0
+TAK.US,D,20230119,000000,16.09,16.275,16.03,16.2,2441437,0
+TAK.US,D,20230120,000000,16.17,16.3,16.15,16.27,2265151,0
+TAK.US,D,20230123,000000,16.23,16.295,16.09,16.19,3251795,0
+TAK.US,D,20230124,000000,16.1,16.15,16.03,16.13,2617480,0
+TAK.US,D,20230125,000000,16.17,16.255,16.16,16.24,2414109,0
+TAK.US,D,20230126,000000,16.16,16.17,16.0402,16.1,1789471,0
+TAK.US,D,20230127,000000,16.04,16.065,15.94,16.03,3671332,0
+TAK.US,D,20230130,000000,16,16.02,15.85,15.89,2314765,0
+TAK.US,D,20230131,000000,15.76,15.83,15.69,15.8,2876753,0
+TAK.US,D,20230201,000000,15.7,15.86,15.655,15.85,3768465,0
+TAK.US,D,20230202,000000,15.97,15.9885,15.64,15.74,3048336,0
+TAK.US,D,20230203,000000,15.94,16.135,15.885,15.97,3517388,0
+TAK.US,D,20230206,000000,15.82,15.9,15.725,15.8,2414338,0
+TAK.US,D,20230207,000000,15.78,15.94,15.77,15.92,1913872,0
+TAK.US,D,20230208,000000,16.1,16.17,16.08,16.12,2372295,0
+TAK.US,D,20230209,000000,16.16,16.17,15.965,15.98,2561899,0
+TAK.US,D,20230210,000000,16.01,16.08,16,16.05,2110822,0
+TAK.US,D,20230213,000000,15.83,15.94,15.79,15.91,2426669,0
+TAK.US,D,20230214,000000,15.88,16.02,15.8215,15.92,2303037,0
+TAK.US,D,20230215,000000,15.69,15.74,15.625,15.66,2272890,0
+TAK.US,D,20230216,000000,15.52,15.63,15.52,15.56,1927198,0
+TAK.US,D,20230217,000000,15.58,15.65,15.495,15.63,1394327,0
+TAK.US,D,20230221,000000,15.81,15.965,15.75,15.89,2456762,0
+TAK.US,D,20230222,000000,15.89,15.9,15.755,15.77,1969359,0
+TAK.US,D,20230223,000000,15.82,15.89,15.74,15.82,1870046,0
+TAK.US,D,20230224,000000,15.43,15.43,15.28,15.38,2125140,0
+TAK.US,D,20230227,000000,15.42,15.52,15.37,15.39,1950344,0
+TAK.US,D,20230228,000000,15.37,15.39,15.32,15.35,2943718,0
+TAK.US,D,20230301,000000,15.34,15.385,15.26,15.28,2149497,0
+TAK.US,D,20230302,000000,15.24,15.36,15.18,15.33,1919038,0
+TAK.US,D,20230303,000000,15.46,15.62,15.45,15.61,2226037,0
+TAK.US,D,20230306,000000,15.62,15.76,15.62,15.64,1833169,0
+TAK.US,D,20230307,000000,15.77,15.78,15.54,15.58,2197594,0
+TAK.US,D,20230308,000000,15.71,15.8,15.66,15.69,3077152,0
+TAK.US,D,20230309,000000,16.07,16.18,15.98,16.01,2901893,0
+TAK.US,D,20230310,000000,15.93,16.03,15.84,15.93,3297650,0
+TAK.US,D,20230313,000000,15.92,16.105,15.9,15.91,3871124,0
+TAK.US,D,20230314,000000,15.98,16.08,15.84,16.08,2359971,0
+TAK.US,D,20230315,000000,16.03,16.09,15.97,16.08,2373680,0
+TAK.US,D,20230316,000000,16.19,16.46,16.13,16.44,4716726,0
+TAK.US,D,20230317,000000,16.46,16.5,16.38,16.39,3838105,0
+TAK.US,D,20230320,000000,16.27,16.3975,16.23,16.37,2125914,0
+TAK.US,D,20230321,000000,16.32,16.485,16.25,16.4,1749220,0
+TAK.US,D,20230322,000000,16.36,16.58,16.36,16.43,2043761,0
+TAK.US,D,20230323,000000,16.22,16.33,16.135,16.22,2474188,0
+TAK.US,D,20230324,000000,16.24,16.37,16.19,16.36,1424920,0
+TAK.US,D,20230327,000000,16.41,16.53,16.36,16.48,2220673,0
+TAK.US,D,20230328,000000,16.4,16.49,16.385,16.44,1173517,0
+TAK.US,D,20230329,000000,16.49,16.52,16.42,16.47,1474788,0
+TAK.US,D,20230330,000000,16.36,16.505,16.33,16.35,1327424,0
+TAK.US,D,20230331,000000,16.35,16.5,16.35,16.48,1665447,0
+TAK.US,D,20230403,000000,16.41,16.53,16.355,16.52,2760296,0
+TAK.US,D,20230404,000000,16.5,16.755,16.46,16.67,5351474,0
+TAK.US,D,20230405,000000,16.54,16.585,16.465,16.54,5314132,0
+TAK.US,D,20230406,000000,16.745,17.15,16.74,17.07,6585704,0
+TAK.US,D,20230410,000000,16.69,16.74,16.53,16.62,2950362,0
+TAK.US,D,20230411,000000,16.56,16.6187,16.53,16.54,2741854,0
+TAK.US,D,20230412,000000,16.69,16.75,16.6,16.62,2859962,0
+TAK.US,D,20230413,000000,16.67,16.87,16.67,16.87,2269623,0
+TAK.US,D,20230414,000000,16.78,16.885,16.72,16.81,2195827,0
+TAK.US,D,20230417,000000,16.63,16.705,16.6,16.68,1518900,0
+TAK.US,D,20230418,000000,16.83,16.83,16.665,16.71,1494175,0
+TAK.US,D,20230419,000000,16.69,16.7,16.6,16.65,849556,0
+TAK.US,D,20230420,000000,16.7,16.7,16.6207,16.65,965983,0
+TAK.US,D,20230421,000000,16.77,16.89,16.74,16.85,1615899,0
+TAK.US,D,20230424,000000,16.84,16.905,16.82,16.86,961459,0
+TAK.US,D,20230425,000000,16.94,16.96,16.85,16.87,2278626,0
+TAK.US,D,20230426,000000,16.8,16.92,16.8,16.81,1739356,0
+TAK.US,D,20230427,000000,16.81,16.87,16.72,16.86,2501715,0
+TAK.US,D,20230428,000000,16.67,16.72,16.565,16.59,2957367,0
+TAK.US,D,20230501,000000,16.67,16.73,16.63,16.64,1333092,0
+TAK.US,D,20230502,000000,16.57,16.65,16.53,16.62,1383566,0
+TAK.US,D,20230503,000000,16.68,16.775,16.68,16.71,1708856,0
+TAK.US,D,20230504,000000,16.68,16.78,16.68,16.75,1804972,0
+TAK.US,D,20230505,000000,16.78,16.89,16.77,16.87,1679814,0
+TAK.US,D,20230508,000000,16.9,17.055,16.895,17.03,1704626,0
+TAK.US,D,20230509,000000,17.07,17.115,17.05,17.11,1389381,0
+TAK.US,D,20230510,000000,16.97,17.03,16.85,16.98,3052580,0
+TAK.US,D,20230511,000000,16.67,16.69,16.005,16.16,5991719,0
+TAK.US,D,20230512,000000,16.49,16.58,16.36,16.38,3007904,0
+TAK.US,D,20230515,000000,16.48,16.53,16.4,16.52,1656720,0
+TAK.US,D,20230516,000000,16.49,16.515,16.44,16.45,1260997,0
+TAK.US,D,20230517,000000,16.31,16.33,16.19,16.28,1991593,0
+TAK.US,D,20230518,000000,16.17,16.19,16.01,16.06,2665972,0
+TAK.US,D,20230519,000000,16.12,16.21,16.08,16.18,1599064,0
+TAK.US,D,20230522,000000,16.42,16.465,16.37,16.42,1398218,0
+TAK.US,D,20230523,000000,16.34,16.395,16.31,16.32,1639737,0
+TAK.US,D,20230524,000000,16.32,16.34,16.23,16.25,1210995,0
+TAK.US,D,20230525,000000,16.35,16.35,16.165,16.22,2256299,0
+TAK.US,D,20230526,000000,16.12,16.22,16.09,16.1,2496252,0
+TAK.US,D,20230530,000000,16.12,16.17,16.025,16.08,2400511,0
+TAK.US,D,20230531,000000,15.84,15.88,15.67,15.84,2472062,0
+TAK.US,D,20230601,000000,15.84,15.9,15.7825,15.89,1405449,0
+TAK.US,D,20230602,000000,16.1,16.15,16.04,16.12,1293861,0
+TAK.US,D,20230605,000000,16.05,16.1,16.01,16.04,1482245,0
+TAK.US,D,20230606,000000,16.29,16.37,16.24,16.37,1905299,0
+TAK.US,D,20230607,000000,16.11,16.21,16.05,16.09,1444177,0
+TAK.US,D,20230608,000000,15.99,16.13,15.99,16.12,1665531,0
+TAK.US,D,20230609,000000,16.28,16.28,16.155,16.21,1643314,0
+TAK.US,D,20230612,000000,16.1,16.13,16.01,16.07,2046440,0
+TAK.US,D,20230613,000000,16.22,16.27,16.165,16.19,1838569,0
+TAK.US,D,20230614,000000,16.17,16.19,16.05,16.09,1533439,0
+TAK.US,D,20230615,000000,16.04,16.165,16.04,16.15,1079409,0
+TAK.US,D,20230616,000000,16.14,16.225,16.055,16.09,3243648,0
+TAK.US,D,20230620,000000,16.13,16.18,16.06,16.11,1820016,0
+TAK.US,D,20230621,000000,16.03,16.14,16,16.09,1355666,0
+TAK.US,D,20230622,000000,16.07,16.15,16.065,16.09,1265200,0
+TAK.US,D,20230623,000000,16.04,16.04,15.91,15.92,1152581,0
+TAK.US,D,20230626,000000,15.79,15.89,15.71,15.77,1442294,0
+TAK.US,D,20230627,000000,15.62,15.65,15.515,15.57,1156268,0
+TAK.US,D,20230628,000000,15.71,15.73,15.645,15.7,1465893,0
+TAK.US,D,20230629,000000,15.69,15.71,15.63,15.7,961850,0
+TAK.US,D,20230630,000000,15.64,15.725,15.64,15.71,1742963,0
+TAK.US,D,20230703,000000,15.65,15.68,15.615,15.64,822515,0
+TAK.US,D,20230705,000000,15.68,15.71,15.6,15.61,817869,0
+TAK.US,D,20230706,000000,15.45,15.49,15.35,15.44,1526897,0
+TAK.US,D,20230707,000000,15.37,15.52,15.37,15.48,1894854,0
+TAK.US,D,20230710,000000,15.5,15.56,15.22,15.54,1643386,0
+TAK.US,D,20230711,000000,15.6,15.62,15.42,15.48,3296838,0
+TAK.US,D,20230712,000000,15.34,15.63,15.34,15.59,3018128,0
+TAK.US,D,20230713,000000,15.66,15.68,15.585,15.62,2165455,0
+TAK.US,D,20230714,000000,15.53,15.53,15.36,15.38,2484024,0
+TAK.US,D,20230717,000000,15.3,15.35,15.26,15.27,2671571,0
+TAK.US,D,20230718,000000,15.4,15.515,15.39,15.43,2738582,0
+TAK.US,D,20230719,000000,15.53,15.54,15.38,15.44,3142124,0
+TAK.US,D,20230720,000000,15.34,15.415,15.33,15.35,3152219,0
+TAK.US,D,20230721,000000,15.54,15.59,15.4801,15.56,4053706,0
+TAK.US,D,20230724,000000,15.48,15.54,15.46,15.48,3506616,0
+TAK.US,D,20230725,000000,15.37,15.38,15.305,15.35,3685058,0
+TAK.US,D,20230726,000000,15.39,15.465,15.36,15.45,3680415,0
+TAK.US,D,20230727,000000,15.6,15.81,15.55,15.61,4836122,0
+TAK.US,D,20230728,000000,15.42,15.48,15.29,15.31,2617432,0
+TAK.US,D,20230731,000000,15.21,15.28,15.175,15.26,1906117,0
+TAK.US,D,20230801,000000,14.92,15.26,14.92,15.12,5161275,0
+TAK.US,D,20230802,000000,15.07,15.25,15.065,15.12,3098886,0
+TAK.US,D,20230803,000000,15.12,15.17,15.08,15.16,3305067,0
+TAK.US,D,20230804,000000,15.08,15.28,15.07,15.21,3127898,0
+TAK.US,D,20230807,000000,15.305,15.4,15.295,15.37,2991087,0
+TAK.US,D,20230808,000000,15.27,15.365,15.25,15.36,2489546,0
+TAK.US,D,20230809,000000,15.38,15.485,15.38,15.41,2008013,0
+TAK.US,D,20230810,000000,15.42,15.475,15.28,15.29,2329568,0
+TAK.US,D,20230811,000000,15.28,15.35,15.25,15.34,2022579,0
+TAK.US,D,20230814,000000,15.231,15.32,15.22,15.27,1317904,0
+TAK.US,D,20230815,000000,15.18,15.2547,15.18,15.21,2398709,0
+TAK.US,D,20230816,000000,15.15,15.19,15.07,15.08,1602776,0
+TAK.US,D,20230817,000000,15.16,15.22,15.09,15.11,1576302,0
+TAK.US,D,20230818,000000,14.98,15.07,14.97,15.05,1954880,0
+TAK.US,D,20230821,000000,14.96,15.05,14.94,15.03,1707777,0
+TAK.US,D,20230822,000000,15.08,15.14,15.04,15.04,1220663,0
+TAK.US,D,20230823,000000,15.175,15.255,15.175,15.23,1255039,0
+TAK.US,D,20230824,000000,15.24,15.26,15.13,15.14,1135698,0
+TAK.US,D,20230825,000000,15.21,15.27,15.1435,15.23,1586058,0
+TAK.US,D,20230828,000000,15.2,15.29,15.2,15.28,939226,0
+TAK.US,D,20230829,000000,15.14,15.35,15.14,15.35,1465790,0
+TAK.US,D,20230830,000000,15.365,15.42,15.3,15.31,1126941,0
+TAK.US,D,20230831,000000,15.39,15.41,15.355,15.4,1656166,0
+TAK.US,D,20230901,000000,15.5,15.535,15.35,15.39,1369344,0
+TAK.US,D,20230905,000000,15.38,15.42,15.3,15.32,1757021,0
+TAK.US,D,20230906,000000,15.25,15.25,15.135,15.17,2178145,0
+TAK.US,D,20230907,000000,15.28,15.315,15.25,15.3,1782316,0
+TAK.US,D,20230908,000000,15.25,15.275,15.2,15.21,1293000,0
+TAK.US,D,20230911,000000,15.41,15.55,15.39,15.49,1878433,0
+TAK.US,D,20230912,000000,15.8,15.87,15.72,15.81,2297238,0
+TAK.US,D,20230913,000000,15.91,15.99,15.9,15.96,1756011,0
+TAK.US,D,20230914,000000,16.23,16.36,16.2,16.29,2233161,0
+TAK.US,D,20230915,000000,16.3,16.365,16.3,16.32,2127743,0
+TAK.US,D,20230918,000000,16.29,16.33,16.2301,16.31,1500229,0
+TAK.US,D,20230919,000000,16.31,16.35,16.2815,16.3,1398226,0
+TAK.US,D,20230920,000000,16.32,16.39,16.28,16.29,1148757,0
+TAK.US,D,20230921,000000,16.02,16.02,15.92,15.93,1514612,0
+TAK.US,D,20230922,000000,15.86,15.92,15.815,15.84,1327822,0
+TAK.US,D,20230925,000000,15.93,15.99,15.88,15.97,1446838,0
+TAK.US,D,20230926,000000,16,16.06,15.96,15.96,1218367,0
+TAK.US,D,20230927,000000,16.05,16.06,15.87,15.95,1481207,0
+TAK.US,D,20230928,000000,15.53,15.63,15.5,15.59,1961791,0
+TAK.US,D,20230929,000000,15.51,15.575,15.44,15.47,1339275,0
+TAK.US,D,20231002,000000,15.26,15.32,15.2,15.28,2445580,0
+TAK.US,D,20231003,000000,14.89,15.05,14.87,14.95,2335765,0
+TAK.US,D,20231004,000000,14.64,14.668,14.545,14.63,5103242,0
+TAK.US,D,20231005,000000,14.82,14.9,14.81,14.88,1826854,0
+TAK.US,D,20231006,000000,15,15.2,14.99,15.16,3471418,0
+TAK.US,D,20231009,000000,15.1,15.255,15.1,15.23,2699006,0
+TAK.US,D,20231010,000000,15.35,15.47,15.31,15.43,1456999,0
+TAK.US,D,20231011,000000,15.35,15.38,15.28,15.32,1453649,0
+TAK.US,D,20231012,000000,15.35,15.39,15.26,15.31,1068200,0
+TAK.US,D,20231013,000000,15.07,15.19,15.037,15.14,1211437,0
+TAK.US,D,20231016,000000,14.99,15.08,14.98,15.04,1543419,0
+TAK.US,D,20231017,000000,14.89,15,14.87,14.91,1739780,0
+TAK.US,D,20231018,000000,14.67,14.69,14.6,14.63,1990857,0
+TAK.US,D,20231019,000000,14.59,14.64,14.485,14.53,1950804,0
+TAK.US,D,20231020,000000,14.49,14.57,14.49,14.53,1319538,0
+TAK.US,D,20231023,000000,14.43,14.55,14.43,14.52,1453714,0
+TAK.US,D,20231024,000000,14.55,14.59,14.52,14.58,1393220,0
+TAK.US,D,20231025,000000,14.52,14.575,14.46,14.5,1293485,0
+TAK.US,D,20231026,000000,13.82,13.915,13.19,13.38,8691250,0
+TAK.US,D,20231027,000000,13.46,13.56,13.43,13.47,3380972,0
+TAK.US,D,20231030,000000,13.35,13.425,13.33,13.36,2635348,0
+TAK.US,D,20231031,000000,13.5,13.6,13.46,13.6,2246340,0
+TAK.US,D,20231101,000000,13.61,13.675,13.6,13.65,1906152,0
+TAK.US,D,20231102,000000,13.79,13.89,13.77,13.87,1876460,0
+TAK.US,D,20231103,000000,13.98,14.03,13.87,14.01,1426057,0
+TAK.US,D,20231106,000000,13.86,13.86,13.69,13.71,1743285,0
+TAK.US,D,20231107,000000,13.77,13.8,13.715,13.78,1228035,0
+TAK.US,D,20231108,000000,13.82,13.85,13.715,13.77,1312392,0
+TAK.US,D,20231109,000000,13.81,13.81,13.56,13.59,1785205,0
+TAK.US,D,20231110,000000,13.69,13.7,13.56,13.69,1853658,0
+TAK.US,D,20231113,000000,13.57,13.655,13.55,13.64,1281581,0
+TAK.US,D,20231114,000000,13.75,13.85,13.75,13.81,1928146,0
+TAK.US,D,20231115,000000,13.77,13.8,13.67,13.68,1351450,0
+TAK.US,D,20231116,000000,13.67,13.76,13.67,13.72,996371,0
+TAK.US,D,20231117,000000,13.96,14.005,13.92,13.95,1833752,0
+TAK.US,D,20231120,000000,13.91,14.03,13.85,14.01,2082321,0
+TAK.US,D,20231121,000000,14.02,14.1,14,14.02,1855846,0
+TAK.US,D,20231122,000000,14.05,14.05,13.94,14,956620,0
+TAK.US,D,20231124,000000,13.99,14.1,13.9823,14.04,870353,0
+TAK.US,D,20231127,000000,14.04,14.0986,14.04,14.07,1263289,0
+TAK.US,D,20231128,000000,14.06,14.1,14.01,14.09,1700391,0
+TAK.US,D,20231129,000000,14,14.035,13.9715,14.02,1527816,0
+TAK.US,D,20231130,000000,14.1,14.15,14.05,14.15,1965276,0
+TAK.US,D,20231201,000000,14.04,14.17,14.03,14.17,830969,0
+TAK.US,D,20231204,000000,14.01,14.13,14.01,14.1,2486966,0
+TAK.US,D,20231205,000000,14,14.03,13.97,13.97,1250502,0
+TAK.US,D,20231206,000000,14.04,14.04,13.94,13.94,1313769,0
+TAK.US,D,20231207,000000,13.98,14.13,13.945,14.08,1585256,0
+TAK.US,D,20231208,000000,13.99,14.06,13.95,14.06,838166,0
+TAK.US,D,20231211,000000,14.03,14.09,13.96,14.04,2065049,0
+TAK.US,D,20231212,000000,13.99,14.07,13.94,14.06,1264860,0
+TAK.US,D,20231213,000000,13.98,14.2,13.97,14.15,1974575,0
+TAK.US,D,20231214,000000,14.14,14.165,13.98,14.05,3230671,0
+TAK.US,D,20231215,000000,13.96,13.99,13.655,13.71,6680329,0
+TAK.US,D,20231218,000000,13.67,13.84,13.67,13.8,2182107,0
+TAK.US,D,20231219,000000,13.73,13.83,13.7,13.78,1379215,0
+TAK.US,D,20231220,000000,13.83,13.85,13.69,13.69,1488672,0
+TAK.US,D,20231221,000000,13.97,14.01,13.89,13.97,2059136,0
+TAK.US,D,20231222,000000,14.03,14.13,14.02,14.05,943985,0
+TAK.US,D,20231226,000000,14.03,14.09,14.03,14.06,757817,0
+TAK.US,D,20231227,000000,14.06,14.08,14.04,14.07,1003337,0
+TAK.US,D,20231228,000000,14.2,14.29,14.2,14.22,1587024,0
+TAK.US,D,20231229,000000,14.2,14.27,14.2,14.27,1118295,0
+TAK.US,D,20240102,000000,14.12,14.3462,14.12,14.34,1739275,0
+TAK.US,D,20240103,000000,14.28,14.38,14.26,14.34,1278820,0
+TAK.US,D,20240104,000000,14.5,14.59,14.47,14.55,1753574,0
+TAK.US,D,20240105,000000,14.65,14.84,14.65,14.72,1667976,0
+TAK.US,D,20240108,000000,14.68,14.84,14.68,14.83,1929548,0
+TAK.US,D,20240109,000000,14.79,14.88,14.745,14.76,1405769,0
+TAK.US,D,20240110,000000,14.86,14.89,14.83,14.88,1076090,0
+TAK.US,D,20240111,000000,14.84,14.955,14.8025,14.93,2946758,0
+TAK.US,D,20240112,000000,15.02,15.07,14.95,15.04,1924250,0
+TAK.US,D,20240116,000000,14.91,15.03,14.91,15.01,3249250,0
+TAK.US,D,20240117,000000,14.83,14.86,14.795,14.86,2245049,0
+TAK.US,D,20240118,000000,14.84,14.88,14.77,14.87,1274702,0
+TAK.US,D,20240119,000000,14.66,14.72,14.62,14.71,1083626,0
+TAK.US,D,20240122,000000,14.77,14.82,14.74,14.79,1127919,0
+TAK.US,D,20240123,000000,14.77,14.795,14.69,14.73,3511801,0
+TAK.US,D,20240124,000000,14.81,14.86,14.66,14.68,1657135,0
+TAK.US,D,20240125,000000,14.64,14.65,14.535,14.63,1465317,0
+TAK.US,D,20240126,000000,14.59,14.645,14.53,14.6,1252157,0
+TAK.US,D,20240129,000000,14.655,14.77,14.65,14.77,1594731,0
+TAK.US,D,20240130,000000,14.605,14.65,14.515,14.54,1646730,0
+TAK.US,D,20240131,000000,14.7,14.8,14.565,14.6,1961805,0
+TAK.US,D,20240201,000000,14.67,14.67,14.06,14.38,3501373,0
+TAK.US,D,20240202,000000,14.41,14.48,14.21,14.28,5799119,0
+TAK.US,D,20240205,000000,14.13,14.13,13.845,13.92,4500518,0
+TAK.US,D,20240206,000000,13.95,14.19,13.95,14.16,2700228,0
+TAK.US,D,20240207,000000,14.17,14.235,14.155,14.18,1434689,0
+TAK.US,D,20240208,000000,14.06,14.08,13.935,14,972996,0
+TAK.US,D,20240209,000000,14.17,14.25,14.145,14.24,1206443,0
+TAK.US,D,20240212,000000,14.25,14.3184,14.215,14.31,1139640,0
+TAK.US,D,20240213,000000,14.33,14.38,14.29,14.34,2094760,0
+TAK.US,D,20240214,000000,14.4,14.55,14.385,14.54,2201262,0
+TAK.US,D,20240215,000000,14.42,14.475,14.375,14.42,1142786,0
+TAK.US,D,20240216,000000,14.55,14.675,14.54,14.62,1431986,0
+TAK.US,D,20240220,000000,14.72,14.88,14.72,14.82,1838325,0
+TAK.US,D,20240221,000000,14.69,14.74,14.63,14.74,1454204,0
+TAK.US,D,20240222,000000,14.71,14.73,14.625,14.64,1601728,0
+TAK.US,D,20240223,000000,14.64,14.68,14.57,14.62,5120868,0
+TAK.US,D,20240226,000000,14.8,14.87,14.75,14.81,1608509,0
+TAK.US,D,20240227,000000,14.81,14.88,14.78,14.84,1165757,0
+TAK.US,D,20240228,000000,14.68,14.695,14.63,14.65,964548,0
+TAK.US,D,20240229,000000,14.63,14.63,14.525,14.59,1372953,0
+TAK.US,D,20240301,000000,14.54,14.58,14.485,14.56,1073480,0
+TAK.US,D,20240304,000000,14.46,14.51,14.4,14.48,1726304,0
+TAK.US,D,20240305,000000,14.46,14.49,14.36,14.4,956027,0
+TAK.US,D,20240306,000000,14.61,14.71,14.565,14.69,1749193,0
+TAK.US,D,20240307,000000,14.77,14.87,14.76,14.86,1429067,0
+TAK.US,D,20240308,000000,14.78,14.8125,14.72,14.77,1157500,0
+TAK.US,D,20240311,000000,14.59,14.66,14.53,14.57,1326548,0
+TAK.US,D,20240312,000000,14.5,14.51,14.365,14.37,2101778,0
+TAK.US,D,20240313,000000,14.4,14.425,14.35,14.42,1488825,0
+TAK.US,D,20240314,000000,14.49,14.49,14.31,14.34,1199621,0
+TAK.US,D,20240315,000000,14.37,14.51,14.34,14.47,2316726,0
+TAK.US,D,20240318,000000,14.55,14.61,14.54,14.56,1208137,0
+TAK.US,D,20240319,000000,14.55,14.55,14.39,14.41,1779196,0
+TAK.US,D,20240320,000000,14.45,14.55,14.35,14.55,1568864,0
+TAK.US,D,20240321,000000,14.43,14.53,14.35,14.36,1859720,0
+TAK.US,D,20240322,000000,14.46,14.46,14.3823,14.41,1147431,0
+TAK.US,D,20240325,000000,14.189,14.25,14.08,14.15,2264295,0
+TAK.US,D,20240326,000000,14.41,14.45,14.375,14.39,2070449,0
+TAK.US,D,20240327,000000,14.37,14.37,14.18,14.19,1714297,0
+TAK.US,D,20240328,000000,13.94,13.96,13.82,13.89,1484704,0
+TAK.US,D,20240401,000000,13.78,13.78,13.62,13.67,1158879,0
+TAK.US,D,20240402,000000,13.58,13.6,13.48,13.55,1856058,0
+TAK.US,D,20240403,000000,13.51,13.58,13.465,13.53,1760155,0
+TAK.US,D,20240404,000000,13.55,13.61,13.46,13.48,1783275,0
+TAK.US,D,20240405,000000,13.52,13.62,13.44,13.62,1822690,0
+TAK.US,D,20240408,000000,13.63,13.775,13.62,13.67,2064229,0
+TAK.US,D,20240409,000000,13.67,13.69,13.59,13.65,1432021,0
+TAK.US,D,20240410,000000,13.5,13.59,13.455,13.57,2418988,0
+TAK.US,D,20240411,000000,13.49,13.6,13.465,13.58,3030911,0
+TAK.US,D,20240412,000000,13.51,13.56,13.35,13.37,2244598,0
+TAK.US,D,20240415,000000,13.31,13.345,13.17,13.18,1788861,0
+TAK.US,D,20240416,000000,13.22,13.3,13.22,13.23,2279140,0
+TAK.US,D,20240417,000000,13.18,13.18,13.11,13.15,1639877,0
+TAK.US,D,20240418,000000,13.16,13.225,13.12,13.16,1287745,0
+TAK.US,D,20240419,000000,13.18,13.26,13.17,13.245,1316671,0
+TAK.US,D,20240422,000000,13.31,13.41,13.295,13.36,1561448,0
+TAK.US,D,20240423,000000,13.37,13.41,13.3,13.38,1702435,0
+TAK.US,D,20240424,000000,13.32,13.33,13.21,13.23,924525,0
+TAK.US,D,20240425,000000,13.15,13.19,13.05,13.07,1697132,0
+TAK.US,D,20240426,000000,13.08,13.08,13.005,13.03,1213476,0
+TAK.US,D,20240429,000000,13.15,13.1885,13.11,13.17,1333134,0
+TAK.US,D,20240430,000000,13.14,13.23,13.08,13.08,909599,0
+TAK.US,D,20240501,000000,13.1,13.2779,13.08,13.19,1293580,0
+TAK.US,D,20240502,000000,13.29,13.31,13.21,13.27,1033515,0
+TAK.US,D,20240503,000000,13.34,13.41,13.3,13.37,1333986,0
+TAK.US,D,20240506,000000,13.41,13.41,13.31,13.36,1575670,0
+TAK.US,D,20240507,000000,13.27,13.29,13.22,13.28,1732085,0
+TAK.US,D,20240508,000000,13.07,13.13,13.05,13.06,1562818,0
+TAK.US,D,20240509,000000,12.88,13.47,12.77,13.37,2942112,0
+TAK.US,D,20240510,000000,13.21,13.303,13.17,13.25,1949264,0
+TAK.US,D,20240513,000000,13.17,13.21,13.1,13.11,1818996,0
+TAK.US,D,20240514,000000,13.4,13.49,13.4,13.45,1458444,0
+TAK.US,D,20240515,000000,13.44,13.47,13.35,13.39,1100100,0
+TAK.US,D,20240516,000000,13.3,13.35,13.265,13.31,1187352,0
+TAK.US,D,20240517,000000,13.28,13.28,13.21,13.22,1009727,0
+TAK.US,D,20240520,000000,13.27,13.33,13.262,13.28,594402,0
+TAK.US,D,20240521,000000,13.23,13.28,13.17,13.2,1014579,0
+TAK.US,D,20240522,000000,13.12,13.14,13.03,13.06,1034010,0
+TAK.US,D,20240523,000000,13.14,13.1554,12.99,13.02,1351199,0
+TAK.US,D,20240524,000000,13.09,13.195,13.09,13.12,1559808,0
+TAK.US,D,20240528,000000,13.14,13.18,13.085,13.11,1324672,0
+TAK.US,D,20240529,000000,13.02,13.0495,12.93,12.94,1109429,0
+TAK.US,D,20240530,000000,12.99,13.07,12.99,13.03,1206485,0
+TAK.US,D,20240531,000000,13.21,13.38,13.195,13.35,1854999,0
+TAK.US,D,20240603,000000,13.35,13.48,13.34,13.36,2004235,0
+TAK.US,D,20240604,000000,13.42,13.42,13.34,13.4,1814048,0
+TAK.US,D,20240605,000000,13.37,13.54,13.36,13.51,1113255,0
+TAK.US,D,20240606,000000,13.41,13.555,13.41,13.53,1529675,0
+TAK.US,D,20240607,000000,13.46,13.5,13.42,13.47,809219,0
+TAK.US,D,20240610,000000,13.43,13.555,13.405,13.51,1591430,0
+TAK.US,D,20240611,000000,13.42,13.42,13.26,13.34,936745,0
+TAK.US,D,20240612,000000,13.47,13.49,13.315,13.34,2454198,0
+TAK.US,D,20240613,000000,13.13,13.22,13.055,13.08,1371829,0
+TAK.US,D,20240614,000000,13.07,13.12,13.03,13.1,1071511,0
+TAK.US,D,20240617,000000,13.07,13.2,13.05,13.17,1420169,0
+TAK.US,D,20240618,000000,12.79,12.83,12.62,12.67,4963895,0
+TAK.US,D,20240620,000000,12.62,12.65,12.575,12.61,1782088,0
+TAK.US,D,20240621,000000,12.62,12.71,12.6,12.6,1695792,0
+TAK.US,D,20240624,000000,12.8,12.93,12.775,12.88,1430420,0
+TAK.US,D,20240625,000000,12.9,12.985,12.81,12.98,1888200,0
+TAK.US,D,20240626,000000,12.89,12.96,12.86,12.92,952942,0
+TAK.US,D,20240627,000000,12.93,12.94,12.865,12.91,1576242,0
+TAK.US,D,20240628,000000,12.97,13.04,12.94,12.94,1655173,0
+TAK.US,D,20240701,000000,13,13.095,12.97,13,1552705,0
+TAK.US,D,20240702,000000,13,13.04,12.95,13.03,1062118,0
+TAK.US,D,20240703,000000,13.06,13.16,13.06,13.11,438664,0
+TAK.US,D,20240705,000000,13.12,13.23,13.11,13.21,981144,0
+TAK.US,D,20240708,000000,13.2,13.21,13.135,13.18,895724,0
+TAK.US,D,20240709,000000,13.16,13.16,13.06,13.15,942735,0
+TAK.US,D,20240710,000000,13.18,13.25,13.15,13.25,780231,0
+TAK.US,D,20240711,000000,13.5,13.54,13.36,13.4,2642778,0
+TAK.US,D,20240712,000000,13.46,13.5,13.38,13.44,2537644,0
+TAK.US,D,20240715,000000,13.43,13.48,13.32,13.39,2672346,0
+TAK.US,D,20240716,000000,13.34,13.34,13.255,13.3,2681907,0
+TAK.US,D,20240717,000000,13.6,13.75,13.57,13.7,2792035,0
+TAK.US,D,20240718,000000,13.6,13.655,13.43,13.49,2274718,0
+TAK.US,D,20240719,000000,13.4,13.42,13.2413,13.36,4167467,0
+TAK.US,D,20240722,000000,13.4,13.565,13.4,13.51,2261460,0
+TAK.US,D,20240723,000000,13.63,13.67,13.52,13.66,2368719,0
+TAK.US,D,20240724,000000,13.66,13.72,13.54,13.58,2276117,0
+TAK.US,D,20240725,000000,13.7,13.83,13.65,13.67,3278675,0
+TAK.US,D,20240726,000000,13.69,13.79,13.69,13.77,2454810,0
+TAK.US,D,20240729,000000,13.86,13.875,13.62,13.7,6187734,0
+TAK.US,D,20240730,000000,13.67,13.6994,13.54,13.65,3617118,0
+TAK.US,D,20240731,000000,13.57,13.93,13.35,13.88,4492743,0
+TAK.US,D,20240801,000000,13.6,13.85,13.52,13.85,4409218,0
+TAK.US,D,20240802,000000,13.71,14.13,13.71,14.08,3899945,0
+TAK.US,D,20240805,000000,13.44,13.87,13.41,13.82,5747500,0
+TAK.US,D,20240806,000000,13.38,13.49,13.29,13.31,4109960,0
+TAK.US,D,20240807,000000,13.81,13.98,13.76,13.81,3184722,0
+TAK.US,D,20240808,000000,13.79,13.905,13.75,13.87,1912769,0
+TAK.US,D,20240809,000000,13.77,13.905,13.76,13.87,1519706,0
+TAK.US,D,20240812,000000,13.8,13.89,13.77,13.85,1379136,0
+TAK.US,D,20240813,000000,13.9,14.06,13.9,14.06,1367419,0
+TAK.US,D,20240814,000000,14.19,14.33,14.17,14.3,1840700,0
+TAK.US,D,20240815,000000,14.43,14.47,14.4,14.44,1271101,0
+TAK.US,D,20240816,000000,14.45,14.5,14.41,14.5,1374816,0
+TAK.US,D,20240819,000000,14.54,14.72,14.51,14.72,2088387,0
+TAK.US,D,20240820,000000,14.74,14.81,14.725,14.76,2096542,0
+TAK.US,D,20240821,000000,14.9,14.955,14.85,14.94,2231270,0
+TAK.US,D,20240822,000000,14.99,15,14.84,14.88,2329312,0
+TAK.US,D,20240823,000000,14.93,15.08,14.92,15.08,2564957,0
+TAK.US,D,20240826,000000,14.89,14.94,14.79,14.82,1490315,0
+TAK.US,D,20240827,000000,14.92,15.04,14.92,14.96,1371923,0
+TAK.US,D,20240828,000000,14.87,15.06,14.87,14.97,2105612,0
+TAK.US,D,20240829,000000,14.97,15,14.92,14.95,1024920,0
+TAK.US,D,20240830,000000,14.83,14.925,14.8,14.89,1859541,0
+TAK.US,D,20240903,000000,14.84,15,14.84,14.92,2147945,0
+TAK.US,D,20240904,000000,14.84,14.995,14.84,14.98,972526,0
+TAK.US,D,20240905,000000,14.98,14.99,14.86,14.92,1577163,0
+TAK.US,D,20240906,000000,14.89,14.915,14.79,14.81,1480340,0
+TAK.US,D,20240909,000000,14.83,14.9399,14.825,14.88,1103403,0
+TAK.US,D,20240910,000000,14.85,14.89,14.81,14.89,1027893,0
+TAK.US,D,20240911,000000,14.74,14.83,14.69,14.82,1012119,0
+TAK.US,D,20240912,000000,14.79,14.83,14.71,14.82,779547,0
+TAK.US,D,20240913,000000,14.69,14.85,14.66,14.7,2608681,0
+TAK.US,D,20240916,000000,14.72,14.81,14.69,14.8,1930108,0
+TAK.US,D,20240917,000000,14.87,14.945,14.83,14.85,1922064,0
+TAK.US,D,20240918,000000,14.87,14.94,14.775,14.82,1569729,0
+TAK.US,D,20240919,000000,14.82,14.94,14.82,14.93,1119005,0
+TAK.US,D,20240920,000000,14.85,14.87,14.76,14.8,1241150,0
+TAK.US,D,20240923,000000,14.77,14.92,14.755,14.89,1905060,0
+TAK.US,D,20240924,000000,14.79,14.85,14.73,14.8,2326713,0
+TAK.US,D,20240925,000000,14.72,14.73,14.55,14.58,5769956,0
+TAK.US,D,20240926,000000,14.63,14.67,14.565,14.65,842921,0
+TAK.US,D,20240927,000000,14.62,14.67,14.54,14.54,1628905,0
+TAK.US,D,20240930,000000,14.42,14.44,14.175,14.22,2770945,0
+TAK.US,D,20241001,000000,14.35,14.36,14.205,14.28,1370054,0
+TAK.US,D,20241002,000000,14.24,14.33,14.19,14.32,1530080,0
+TAK.US,D,20241003,000000,14.25,14.2886,14.19,14.24,1407739,0
+TAK.US,D,20241004,000000,14.29,14.485,14.29,14.43,1791777,0
+TAK.US,D,20241007,000000,14.31,14.43,14.29,14.33,2078612,0
+TAK.US,D,20241008,000000,14.3,14.34,14.25,14.3,2092685,0
+TAK.US,D,20241009,000000,14.25,14.295,14.205,14.28,1938584,0
+TAK.US,D,20241010,000000,14.29,14.315,14.225,14.31,909292,0
+TAK.US,D,20241011,000000,14.12,14.31,14.11,14.3,3156095,0
+TAK.US,D,20241014,000000,14.15,14.35,14.15,14.34,1044324,0
+TAK.US,D,20241015,000000,14.17,14.215,14.03,14.05,2893267,0
+TAK.US,D,20241016,000000,13.99,14.09,13.984,14.08,2003945,0
+TAK.US,D,20241017,000000,14.1,14.26,14.09,14.26,2029181,0
+TAK.US,D,20241018,000000,14.24,14.36,14.195,14.33,1179904,0
+TAK.US,D,20241021,000000,14.29,14.315,14.14,14.15,1089654,0
+TAK.US,D,20241022,000000,14.1,14.14,14.06,14.13,978505,0
+TAK.US,D,20241023,000000,13.95,13.99,13.805,13.86,1337784,0
+TAK.US,D,20241024,000000,13.83,13.855,13.78,13.8,811757,0
+TAK.US,D,20241025,000000,13.67,13.74,13.545,13.57,1595020,0
+TAK.US,D,20241028,000000,13.54,13.64,13.5,13.6,1889392,0
+TAK.US,D,20241029,000000,13.67,13.88,13.67,13.85,1550576,0
+TAK.US,D,20241030,000000,13.77,13.905,13.77,13.89,1296006,0
+TAK.US,D,20241031,000000,13.91,13.98,13.84,13.94,1312153,0
+TAK.US,D,20241101,000000,14,14.065,13.94,13.96,811765,0
+TAK.US,D,20241104,000000,13.95,14.11,13.935,14.05,1538935,0
+TAK.US,D,20241105,000000,14.04,14.24,14.04,14.22,908620,0
+TAK.US,D,20241106,000000,13.99,13.99,13.7208,13.79,1205075,0
+TAK.US,D,20241107,000000,13.84,13.9,13.8,13.86,1037056,0
+TAK.US,D,20241108,000000,13.76,13.86,13.72,13.78,984229,0
+TAK.US,D,20241111,000000,13.65,13.72,13.64,13.65,1310179,0
+TAK.US,D,20241112,000000,13.625,13.64,13.515,13.54,1003699,0
+TAK.US,D,20241113,000000,13.535,13.595,13.455,13.56,1745423,0
+TAK.US,D,20241114,000000,13.53,13.75,13.52,13.57,2323426,0
+TAK.US,D,20241115,000000,13.625,13.675,13.5,13.62,2197155,0
+TAK.US,D,20241118,000000,13.55,13.64,13.53,13.53,3791380,0
+TAK.US,D,20241119,000000,13.58,13.63,13.5311,13.62,1679462,0
+TAK.US,D,20241120,000000,13.47,13.48,13.21,13.29,3779101,0
+TAK.US,D,20241121,000000,13.32,13.35,13.245,13.33,4011234,0
+TAK.US,D,20241122,000000,13.3,13.42,13.3,13.38,1558177,0
+TAK.US,D,20241125,000000,13.41,13.51,13.38,13.49,1588068,0
+TAK.US,D,20241126,000000,13.41,13.47,13.375,13.44,964824,0
+TAK.US,D,20241127,000000,13.49,13.63,13.49,13.57,2240367,0
+TAK.US,D,20241129,000000,13.585,13.63,13.57,13.62,373133,0
+TAK.US,D,20241202,000000,13.65,13.91,13.63,13.86,2566272,0
+TAK.US,D,20241203,000000,13.98,14.04,13.885,13.92,1466979,0
+TAK.US,D,20241204,000000,13.78,13.78,13.67,13.67,1372271,0
+TAK.US,D,20241205,000000,13.72,13.84,13.7,13.8,1687715,0
+TAK.US,D,20241206,000000,13.82,13.84,13.72,13.73,960400,0
+TAK.US,D,20241209,000000,13.685,13.84,13.67,13.74,1858806,0
+TAK.US,D,20241210,000000,13.62,13.63,13.46,13.46,1533481,0
+TAK.US,D,20241211,000000,13.52,13.625,13.51,13.56,2134670,0
+TAK.US,D,20241212,000000,13.54,13.59,13.44,13.45,1738445,0
+TAK.US,D,20241213,000000,13.46,13.49,13.3944,13.42,1096799,0
+TAK.US,D,20241216,000000,13.3,13.4,13.28,13.28,2452152,0
+TAK.US,D,20241217,000000,13.32,13.42,13.26,13.36,1184065,0
+TAK.US,D,20241218,000000,13.34,13.37,13.11,13.11,1287258,0
+TAK.US,D,20241219,000000,13.095,13.12,12.98,13.01,1495566,0
+TAK.US,D,20241220,000000,13.105,13.19,13.02,13.1,1848722,0
+TAK.US,D,20241223,000000,13.1,13.18,13.04,13.17,1830266,0
+TAK.US,D,20241224,000000,13.125,13.19,13.09,13.17,968360,0
+TAK.US,D,20241226,000000,13.08,13.18,13.06,13.14,2101320,0
+TAK.US,D,20241227,000000,13.22,13.32,13.21,13.27,1193348,0
+TAK.US,D,20241230,000000,13.245,13.26,13.15,13.17,1319415,0
+TAK.US,D,20241231,000000,13.17,13.25,13.12,13.24,1109233,0
+TAK.US,D,20250102,000000,13.25,13.31,13.19,13.25,885076,0
+TAK.US,D,20250103,000000,13.25,13.27,13.195,13.26,1050255,0
+TAK.US,D,20250106,000000,13.25,13.385,13.22,13.3,2253786,0
+TAK.US,D,20250107,000000,13.34,13.45,13.33,13.35,3030444,0
+TAK.US,D,20250108,000000,13.25,13.27,13.135,13.24,4788225,0
+TAK.US,D,20250110,000000,13.051,13.125,12.945,12.95,2401403,0
+TAK.US,D,20250113,000000,12.975,13.02,12.86,12.99,1828065,0
+TAK.US,D,20250114,000000,13.05,13.1,13,13.04,1694218,0
+TAK.US,D,20250115,000000,13.19,13.2,13.08,13.1,891398,0
+TAK.US,D,20250116,000000,13,13.08,12.93,13.05,2157920,0
+TAK.US,D,20250117,000000,13,13.045,12.92,12.92,1403247,0
+TAK.US,D,20250121,000000,12.99,13.11,12.99,13.1,1700693,0
+TAK.US,D,20250122,000000,12.975,13.035,12.89,12.89,2867592,0
+TAK.US,D,20250123,000000,12.84,12.95,12.8,12.92,1380616,0
+TAK.US,D,20250124,000000,12.92,13.05,12.92,12.99,1427325,0
+TAK.US,D,20250127,000000,13.1,13.39,13.1,13.35,2591541,0
+TAK.US,D,20250128,000000,13.39,13.45,13.325,13.37,1552135,0
+TAK.US,D,20250129,000000,13.34,13.425,13.31,13.31,2236169,0
+TAK.US,D,20250130,000000,13.75,13.88,13.6,13.7,3679831,0
+TAK.US,D,20250131,000000,13.55,13.58,13.37,13.39,2315202,0
+TAK.US,D,20250203,000000,13.29,13.32,13.19,13.25,1692384,0
+TAK.US,D,20250204,000000,13.23,13.34,13.21,13.32,2100466,0
+TAK.US,D,20250205,000000,13.34,13.43,13.33,13.37,1801928,0
+TAK.US,D,20250206,000000,13.57,13.66,13.53,13.61,3144610,0
+TAK.US,D,20250207,000000,13.6,13.62,13.52,13.53,1468773,0
+TAK.US,D,20250210,000000,13.5,13.51,13.42,13.43,1192781,0
+TAK.US,D,20250211,000000,13.415,13.465,13.3901,13.44,776094,0
+TAK.US,D,20250212,000000,13.25,13.2899,13.185,13.26,1973504,0
+TAK.US,D,20250213,000000,13.52,13.69,13.48,13.62,1460810,0
+TAK.US,D,20250214,000000,13.62,13.64,13.53,13.54,868516,0
+TAK.US,D,20250218,000000,13.76,13.97,13.76,13.9,1689980,0
+TAK.US,D,20250219,000000,13.74,13.75,13.66,13.74,1174003,0
+TAK.US,D,20250220,000000,13.7795,13.9,13.7795,13.86,976228,0
+TAK.US,D,20250221,000000,13.94,14.1,13.93,14.06,1472740,0
+TAK.US,D,20250224,000000,14.03,14.17,14,14.08,1556150,0
+TAK.US,D,20250225,000000,14.31,14.36,14.28,14.36,1193815,0
+TAK.US,D,20250226,000000,14.36,14.41,14.325,14.34,1796180,0
+TAK.US,D,20250227,000000,14.29,14.41,14.27,14.34,1319281,0
+TAK.US,D,20250228,000000,14.36,14.415,14.325,14.41,899728,0
+TAK.US,D,20250303,000000,14.575,15.05,14.55,14.84,3421140,0
+TAK.US,D,20250304,000000,14.89,15.05,14.805,14.83,2031266,0
+TAK.US,D,20250305,000000,14.975,15.08,14.96,15.04,1117986,0
+TAK.US,D,20250306,000000,15.035,15.07,14.94,15,1074749,0
+TAK.US,D,20250307,000000,15.1,15.22,15.08,15.17,1575024,0
+TAK.US,D,20250310,000000,15.0684,15.18,15.01,15.04,2275900,0
+TAK.US,D,20250311,000000,15.04,15.07,14.83,14.9,1909743,0
+TAK.US,D,20250312,000000,14.93,14.96,14.842,14.93,1789278,0
+TAK.US,D,20250313,000000,14.99,15.14,14.985,15.03,1594761,0
+TAK.US,D,20250314,000000,14.92,15.12,14.89,15.01,1836597,0
+TAK.US,D,20250317,000000,15.012,15.24,15.01,15.18,1291872,0
+TAK.US,D,20250318,000000,15.09,15.18,15.04,15.18,1588773,0
+TAK.US,D,20250319,000000,15.08,15.155,15.005,15.13,1139194,0
+TAK.US,D,20250320,000000,15.1,15.178,15.09,15.16,927572,0
+TAK.US,D,20250321,000000,15.15,15.305,15.05,15.19,2903079,0
+TAK.US,D,20250324,000000,15.08,15.13,15,15.01,1095747,0
+TAK.US,D,20250325,000000,15.12,15.15,15.01,15.04,1698750,0
+TAK.US,D,20250326,000000,14.9,15.05,14.9,15.02,1578191,0
+TAK.US,D,20250327,000000,14.99,15.1656,14.97,15.14,1274384,0
+TAK.US,D,20250328,000000,15.1,15.12,14.89,15.05,935363,0
+TAK.US,D,20250331,000000,14.84,14.96,14.75,14.87,1768545,0
+TAK.US,D,20250401,000000,15.02,15.02,14.88,14.9,1374960,0
+TAK.US,D,20250402,000000,15,15.065,14.89,14.98,1114294,0
+TAK.US,D,20250403,000000,15.16,15.37,15.09,15.19,4306754,0
+TAK.US,D,20250404,000000,15.06,15.2,14.72,14.72,4265505,0
+TAK.US,D,20250407,000000,14.09,14.58,13.93,14.38,5756958,0
+TAK.US,D,20250408,000000,14.435,14.46,13.97,14.06,3911685,0
+TAK.US,D,20250409,000000,13.75,14.395,13.69,14.34,4508832,0
+TAK.US,D,20250410,000000,14.05,14.0756,13.6,13.87,2876251,0
+TAK.US,D,20250411,000000,13.66,13.945,13.61,13.88,3385188,0
+TAK.US,D,20250414,000000,14.17,14.36,14.14,14.3,1846331,0
+TAK.US,D,20250415,000000,14.5,14.625,14.5,14.54,1253847,0
+TAK.US,D,20250416,000000,14.69,14.7299,14.61,14.65,1551665,0
+TAK.US,D,20250417,000000,14.58,14.765,14.56,14.71,1971073,0
+TAK.US,D,20250421,000000,14.88,14.945,14.81,14.93,1869865,0
+TAK.US,D,20250422,000000,15.19,15.335,15.18,15.33,1923867,0
+TAK.US,D,20250423,000000,15.3,15.3,15.17,15.18,1597066,0
+TAK.US,D,20250424,000000,15,15.17,14.95,15.11,2808808,0
+TAK.US,D,20250425,000000,14.94,15.035,14.91,15.03,2188250,0
+TAK.US,D,20250428,000000,15.04,15.1995,15.04,15.16,1533991,0
+TAK.US,D,20250429,000000,15.11,15.3,15.11,15.28,1111426,0
+TAK.US,D,20250430,000000,15.22,15.3,15.15,15.29,1807826,0
+TAK.US,D,20250501,000000,15.14,15.2,15.01,15.03,1674884,0
+TAK.US,D,20250502,000000,15.295,15.39,15.285,15.32,1387023,0
+TAK.US,D,20250505,000000,15.365,15.425,15.3357,15.38,1228766,0
+TAK.US,D,20250506,000000,15.41,15.42,15.17,15.17,2298690,0
+TAK.US,D,20250507,000000,15.085,15.165,14.99,15.06,2348013,0
+TAK.US,D,20250508,000000,14.82,14.83,14.215,14.27,3107364,0
+TAK.US,D,20250509,000000,14.525,14.575,14.34,14.36,4353487,0
+TAK.US,D,20250512,000000,13.57,14.31,13.55,14.19,5381680,0
+TAK.US,D,20250513,000000,13.96,13.97,13.665,13.72,2901137,0
+TAK.US,D,20250514,000000,13.87,13.93,13.625,13.71,2732611,0
+TAK.US,D,20250515,000000,13.96,14.02,13.85,14,1716005,0
+TAK.US,D,20250516,000000,13.98,14.11,13.965,14.11,1136706,0
+TAK.US,D,20250519,000000,14.11,14.245,14.09,14.23,1338004,0
+TAK.US,D,20250520,000000,14.14,14.27,14.14,14.27,1682043,0
+TAK.US,D,20250521,000000,14.36,14.4,14.31,14.32,1241816,0
+TAK.US,D,20250522,000000,14.32,14.44,14.3111,14.41,1980794,0
+TAK.US,D,20250523,000000,14.46,14.59,14.45,14.57,1991062,0
+TAK.US,D,20250527,000000,14.67,14.75,14.645,14.67,2148568,0
+TAK.US,D,20250528,000000,14.54,14.5955,14.51,14.59,1393830,0
+TAK.US,D,20250529,000000,14.59,14.8,14.575,14.8,2504346,0
+TAK.US,D,20250530,000000,14.93,15.035,14.88,15.03,1725692,0
+TAK.US,D,20250602,000000,14.99,15.08,14.905,15.08,2112164,0
+TAK.US,D,20250603,000000,14.965,15.005,14.9,14.97,1105952,0
+TAK.US,D,20250604,000000,14.94,15.089,14.935,15.03,1743353,0
+TAK.US,D,20250605,000000,15.01,15.01,14.92,14.99,1729588,0
+TAK.US,D,20250606,000000,14.955,15.01,14.92,14.96,1625842,0
+TAK.US,D,20250609,000000,15,15.08,14.91,15.05,1151209,0
+TAK.US,D,20250610,000000,15.06,15.265,15.06,15.24,2445519,0
+TAK.US,D,20250611,000000,15.21,15.285,15.145,15.17,1895469,0
+TAK.US,D,20250612,000000,15.284,15.42,15.26,15.39,3026343,0
+TAK.US,D,20250613,000000,15.22,15.3299,15.18,15.2,2391356,0
+TAK.US,D,20250616,000000,15.13,15.175,15.03,15.07,1892402,0
+TAK.US,D,20250617,000000,15,15.02,14.86,14.89,2230055,0
+TAK.US,D,20250618,000000,14.9,14.99,14.87,14.9,1896596,0
+TAK.US,D,20250620,000000,14.78,14.845,14.69,14.77,3413400,0
+TAK.US,D,20250623,000000,14.61,14.745,14.5647,14.72,1671891,0
+TAK.US,D,20250624,000000,15,15.135,14.99,15.08,2277202,0
+TAK.US,D,20250625,000000,14.99,15.03,14.9,14.97,1741861,0
+TAK.US,D,20250626,000000,15.06,15.13,15.04,15.06,1775583,0
+TAK.US,D,20250627,000000,15.11,15.18,15.07,15.1,1536128,0
+TAK.US,D,20250630,000000,15.28,15.48,15.26,15.46,3120022,0
+TAK.US,D,20250701,000000,15.38,15.53,15.31,15.37,3550543,0
+TAK.US,D,20250702,000000,15.39,15.45,15.365,15.42,1461183,0
+TAK.US,D,20250703,000000,15.34,15.39,15.31,15.34,1649070,0
+TAK.US,D,20250707,000000,15.2,15.26,15.04,15.07,2146162,0
+TAK.US,D,20250708,000000,15.03,15.095,14.93,15.02,2113125,0
+TAK.US,D,20250709,000000,15.05,15.14,15,15.13,1629478,0
+TAK.US,D,20250710,000000,14.8501,14.88,14.755,14.84,3164275,0
+TAK.US,D,20250711,000000,14.81,14.82,14.62,14.68,3165168,0
+TAK.US,D,20250714,000000,15.085,15.25,15.02,15.04,4536876,0
+TAK.US,D,20250715,000000,14.95,14.96,14.7,14.75,3701017,0
+TAK.US,D,20250716,000000,14.685,14.75,14.625,14.72,3598803,0
+TAK.US,D,20250717,000000,14.73,14.79,14.68,14.74,3107205,0
+TAK.US,D,20250718,000000,14.66,14.72,14.41,14.43,3644009,0
+TAK.US,D,20250721,000000,14.5,14.58,14.415,14.44,4393550,0
+TAK.US,D,20250722,000000,14.45,14.5967,14.42,14.55,3241794,0
+TAK.US,D,20250723,000000,14.8,14.86,14.65,14.74,4702524,0
+TAK.US,D,20250724,000000,14.74,14.78,14.625,14.66,4299689,0
+TAK.US,D,20250725,000000,14.565,14.595,14.35,14.48,6383158,0
+TAK.US,D,20250728,000000,14.42,14.43,14.2901,14.31,5199739,0
+TAK.US,D,20250729,000000,14.39,14.425,14.295,14.32,6438233,0
+TAK.US,D,20250730,000000,14.33,14.39,13.49,13.6,15944895,0
+TAK.US,D,20250731,000000,13.89,13.94,13.585,13.72,12886419,0
+TAK.US,D,20250801,000000,14.1,14.23,14.065,14.16,6279170,0
+TAK.US,D,20250804,000000,14.09,14.29,14.09,14.26,7655756,0
+TAK.US,D,20250805,000000,14.2,14.275,14.19,14.2,4086420,0
+TAK.US,D,20250806,000000,14.25,14.32,14.21,14.27,5457681,0
+TAK.US,D,20250807,000000,14.3,14.4,14.255,14.36,5007849,0
+TAK.US,D,20250808,000000,14.38,14.4854,14.38,14.44,3045479,0
+TAK.US,D,20250811,000000,14.39,14.495,14.39,14.43,2306827,0
+TAK.US,D,20250812,000000,14.56,14.645,14.55,14.63,4504779,0
+TAK.US,D,20250813,000000,14.71,14.805,14.68,14.77,3458690,0
+TAK.US,D,20250814,000000,14.735,14.8153,14.69,14.8,2426415,0
+TAK.US,D,20250815,000000,14.9,15.025,14.88,15,2303661,0
+TAK.US,D,20250818,000000,15.1,15.19,15.08,15.16,3562312,0
+TAK.US,D,20250819,000000,15.19,15.325,15.19,15.2,3222247,0
+TAK.US,D,20250820,000000,15.43,15.555,15.41,15.48,3275109,0
+TAK.US,D,20250821,000000,15.272,15.35,15.27,15.31,3385553,0
+TAK.US,D,20250822,000000,15.37,15.53,15.37,15.52,3462665,0
+TAK.US,D,20250825,000000,15.26,15.32,15.07,15.07,2808363,0
+TAK.US,D,20250826,000000,14.85,14.9,14.815,14.88,1890414,0
+TAK.US,D,20250827,000000,14.8,14.87,14.78,14.86,1898360,0
+TAK.US,D,20250828,000000,15,15,14.93,14.97,2721241,0
+TAK.US,D,20250829,000000,14.912,15.01,14.9,14.99,1746970,0
+TAK.US,D,20250902,000000,15.09,15.23,15.09,15.16,2429209,0
+TAK.US,D,20250903,000000,15.14,15.21,15.11,15.15,3713454,0
+TAK.US,D,20250904,000000,15.23,15.315,15.205,15.29,2018939,0
+TAK.US,D,20250905,000000,15.45,15.535,15.36,15.4,3326129,0
+TAK.US,D,20250908,000000,15.645,15.69,14.87,15.27,9458093,0
+TAK.US,D,20250909,000000,15.29,15.345,15.2,15.27,3904024,0
+TAK.US,D,20250910,000000,15.36,15.375,15.24,15.29,3202801,0
+TAK.US,D,20250911,000000,15.18,15.36,15.16,15.34,1843816,0
+TAK.US,D,20250912,000000,15.18,15.2,15.03,15.1,2820537,0
+TAK.US,D,20250915,000000,15.08,15.15,15.03,15.06,3221537,0
+TAK.US,D,20250916,000000,15.11,15.185,15.1,15.12,2027060,0
+TAK.US,D,20250917,000000,15.07,15.24,15.07,15.09,3602253,0
+TAK.US,D,20250918,000000,15.04,15.08,15.01,15.02,3766893,0
+TAK.US,D,20250919,000000,15.04,15.1,15.03,15.06,1823711,0
+TAK.US,D,20250922,000000,15.03,15.085,15.01,15.01,1422141,0
+TAK.US,D,20250923,000000,15.04,15.1,15.025,15.06,1229941,0
+TAK.US,D,20250924,000000,14.95,15.026,14.93,14.96,1584981,0
+TAK.US,D,20250925,000000,14.88,14.9,14.65,14.65,1881089,0
+TAK.US,D,20250926,000000,14.73,14.77,14.71,14.74,1470335,0
+TAK.US,D,20250929,000000,14.65,14.695,14.58,14.62,2198871,0
+TAK.US,D,20250930,000000,14.46,14.66,14.415,14.64,2496406,0
+TAK.US,D,20251001,000000,14.53,14.775,14.51,14.74,4128532,0
+TAK.US,D,20251002,000000,14.63,14.63,14.38,14.44,3823600,0
+TAK.US,D,20251003,000000,14.45,14.62,14.45,14.6,2674971,0
+TAK.US,D,20251006,000000,14.58,14.72,14.51,14.55,3408763,0
+TAK.US,D,20251007,000000,14.432,14.55,14.42,14.46,2805545,0
+TAK.US,D,20251008,000000,14.34,14.37,14.31,14.31,2603076,0
+TAK.US,D,20251009,000000,14.245,14.25,14.08,14.08,2333977,0
+TAK.US,D,20251010,000000,13.82,13.905,13.67,13.71,2954121,0
+TAK.US,D,20251013,000000,13.74,13.79,13.705,13.72,2456696,0
+TAK.US,D,20251014,000000,13.825,13.89,13.74,13.8,4312734,0
+TAK.US,D,20251015,000000,13.82,13.93,13.81,13.86,2833317,0
+TAK.US,D,20251016,000000,13.86,13.95,13.85,13.88,3105669,0
+TAK.US,D,20251017,000000,13.94,14.05,13.9,14.04,2654319,0
+TAK.US,D,20251020,000000,14.02,14.08,13.99,14.08,1859828,0
+TAK.US,D,20251021,000000,14.08,14.125,14.06,14.11,1973759,0
+TAK.US,D,20251022,000000,14.08,14.14,14.07,14.14,2526613,0
+TAK.US,D,20251023,000000,14.07,14.12,14.02,14.06,1708021,0
+TAK.US,D,20251024,000000,14.06,14.0643,13.99,14.01,1467574,0
+TAK.US,D,20251027,000000,14.185,14.225,14.1,14.17,3277465,0
+TAK.US,D,20251028,000000,14.1,14.1756,14.08,14.1,2427397,0
+TAK.US,D,20251029,000000,13.88,13.9356,13.74,13.77,3576896,0
+TAK.US,D,20251030,000000,13.355,13.37,12.99,13.23,5215763,0
+TAK.US,D,20251031,000000,13.45,13.495,13.36,13.44,2927466,0
+TAK.US,D,20251103,000000,13.405,13.44,13.35,13.42,2656372,0
+TAK.US,D,20251104,000000,13.54,13.675,13.52,13.56,3009197,0
+TAK.US,D,20251105,000000,13.53,13.64,13.495,13.59,2928270,0
+TAK.US,D,20251106,000000,13.61,13.675,13.57,13.64,3644306,0
+TAK.US,D,20251107,000000,13.56,13.68,13.56,13.66,2599789,0
+TAK.US,D,20251110,000000,13.61,13.725,13.56,13.71,3996758,0
+TAK.US,D,20251111,000000,13.78,14.02,13.78,14.01,4581104,0
+TAK.US,D,20251112,000000,13.99,14.145,13.96,14.09,3120891,0
+TAK.US,D,20251113,000000,14.125,14.3155,14.12,14.24,4223750,0
+TAK.US,D,20251114,000000,14.35,14.41,14.27,14.29,2656336,0
+TAK.US,D,20251117,000000,14.08,14.25,14.08,14.14,2495888,0
+TAK.US,D,20251118,000000,13.93,14.13,13.9126,14.07,4673480,0
+TAK.US,D,20251119,000000,14.22,14.22,14.04,14.09,1928481,0
+TAK.US,D,20251120,000000,14.09,14.16,14.01,14.06,3504570,0
+TAK.US,D,20251121,000000,14.1,14.35,14.09,14.3,4069846,0
+TAK.US,D,20251124,000000,14.27,14.3,14.215,14.22,2768734,0
+TAK.US,D,20251125,000000,14.3,14.56,14.3,14.5,4200907,0
+TAK.US,D,20251126,000000,14.51,14.54,14.49,14.52,2137481,0
+TAK.US,D,20251128,000000,14.435,14.44,14.38,14.42,2098633,0
+TAK.US,D,20251201,000000,14.49,14.54,14.46,14.46,3050162,0
+TAK.US,D,20251202,000000,14.41,14.42,14.29,14.29,2520828,0
+TAK.US,D,20251203,000000,14.28,14.395,14.28,14.31,2122947,0
+TAK.US,D,20251204,000000,14.38,14.42,14.26,14.28,1866015,0
+TAK.US,D,20251205,000000,14.23,14.33,14.16,14.18,1872244,0
+TAK.US,D,20251208,000000,14.25,14.265,14.17,14.22,1862536,0
+TAK.US,D,20251209,000000,14.335,14.41,14.25,14.26,1671818,0
+TAK.US,D,20251210,000000,14.28,14.4,14.27,14.37,2045534,0
+TAK.US,D,20251211,000000,14.37,14.53,14.37,14.39,2029045,0
+TAK.US,D,20251212,000000,14.23,14.35,14.2,14.33,2123444,0
+TAK.US,D,20251215,000000,14.4,14.61,14.4,14.61,2642184,0
+TAK.US,D,20251216,000000,14.6,14.66,14.48,14.53,3091494,0
+TAK.US,D,20251217,000000,14.445,14.54,14.43,14.47,1790375,0
+TAK.US,D,20251218,000000,14.66,14.9,14.66,14.83,5091866,0
+TAK.US,D,20251219,000000,14.76,15.01,14.74,14.9,5065071,0
+TAK.US,D,20251222,000000,14.89,15.115,14.85,15.1,4893719,0
+TAK.US,D,20251223,000000,15.39,15.55,15.375,15.46,2635868,0
+TAK.US,D,20251224,000000,15.54,15.62,15.52,15.58,1261638,0
+TAK.US,D,20251226,000000,15.55,15.665,15.55,15.65,1228097,0
+TAK.US,D,20251229,000000,15.65,15.78,15.64,15.76,1655489,0
+TAK.US,D,20251230,000000,15.5999,15.685,15.55,15.63,1597555,0
+TAK.US,D,20251231,000000,15.5,15.62,15.5,15.59,942241,0
+TAK.US,D,20260102,000000,15.63,15.65,15.5785,15.62,1240193,0
+TAK.US,D,20260105,000000,15.64,15.71,15.48,15.69,2475265,0
+TAK.US,D,20260106,000000,15.665,15.97,15.665,15.79,2594505,0
+TAK.US,D,20260107,000000,15.82,15.9754,15.81,15.9,1653219,0
+TAK.US,D,20260108,000000,16.06,16.415,16.04,16.37,3153935,0
+TAK.US,D,20260109,000000,16.28,16.3754,16.2,16.31,3253562,0
+TAK.US,D,20260112,000000,16.36,16.4,16.21,16.26,2127697,0
+TAK.US,D,20260113,000000,16.01,16.02,15.87,16.01,2729630,0
+TAK.US,D,20260114,000000,16.27,16.48,16.2,16.47,3856525,0
+TAK.US,D,20260115,000000,16.38,16.398,16.16,16.33,2221819,0
+TAK.US,D,20260116,000000,16.07,16.195,16.05,16.16,3189113,0
+TAK.US,D,20260120,000000,15.93,16.25,15.91,16.15,4847156,0
+TAK.US,D,20260121,000000,15.87,16.15,15.78,16.08,6810801,0
+TAK.US,D,20260122,000000,15.93,16.04,15.88,15.94,3862551,0
+TAK.US,D,20260123,000000,16.095,16.29,16.035,16.29,1749746,0
+TAK.US,D,20260126,000000,16.42,16.615,16.41,16.61,2962452,0
+TAK.US,D,20260127,000000,16.68,16.93,16.68,16.91,3910604,0
+TAK.US,D,20260128,000000,16.63,16.765,16.63,16.69,5644049,0
+TAK.US,D,20260129,000000,16.86,17.255,16.86,17.17,4917807,0
+TAK.US,D,20260130,000000,17.1,17.24,17.045,17.23,5626273,0
+TAK.US,D,20260202,000000,17.22,17.545,17.21,17.49,4396924,0
+TAK.US,D,20260203,000000,17.39,17.535,17.34,17.43,4168868,0
+TAK.US,D,20260204,000000,17.63,17.83,17.63,17.74,2500276,0
+TAK.US,D,20260205,000000,17.8,17.94,17.755,17.8,2680995,0
+TAK.US,D,20260206,000000,17.75,17.985,17.7,17.89,3133923,0
+TAK.US,D,20260209,000000,17.69,17.79,17.58,17.73,2320509,0
+TAK.US,D,20260210,000000,17.99,18.16,17.98,18.1,2128385,0
+TAK.US,D,20260211,000000,18.15,18.3,18.12,18.28,1895639,0
+TAK.US,D,20260212,000000,18.3,18.45,18.23,18.37,2919228,0
+TAK.US,D,20260213,000000,18.38,18.5,18.36,18.46,3087226,0
+TAK.US,D,20260217,000000,18.24,18.38,18.195,18.26,2981598,0
+TAK.US,D,20260218,000000,18.775,18.788,18.455,18.54,3107151,0
diff --git a/daily/us/nyse stocks/2/talv.us.txt b/daily/us/nyse stocks/2/talv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e82d2e972f860bd5fcb339c5c778052908208742
--- /dev/null
+++ b/daily/us/nyse stocks/2/talv.us.txt	
@@ -0,0 +1,20 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TALV.US,D,20251219,000000,25.03,25.03,24.9565,24.9565,342,0
+TALV.US,D,20251226,000000,25.35,25.35,25.3208,25.3208,248,0
+TALV.US,D,20251229,000000,25.31,25.31,25.2706,25.2706,4084,0
+TALV.US,D,20251230,000000,25.33,25.33,25.26,25.2842,2361,0
+TALV.US,D,20251231,000000,25.18,25.18,25.0983,25.0983,101,0
+TALV.US,D,20260102,000000,25.13,25.2712,25.13,25.2712,102,0
+TALV.US,D,20260105,000000,25.66,25.66,25.5836,25.5836,1416,0
+TALV.US,D,20260106,000000,25.67,25.7879,25.67,25.7879,104,0
+TALV.US,D,20260109,000000,25.87,25.87,25.8448,25.8448,200,0
+TALV.US,D,20260121,000000,25.76,25.9088,25.76,25.9088,802,0
+TALV.US,D,20260122,000000,26.2629,26.2629,25.955,25.955,325,0
+TALV.US,D,20260123,000000,25.91,25.91,25.8971,25.8971,102,0
+TALV.US,D,20260126,000000,26.03,26.03,26.0057,26.0057,326,0
+TALV.US,D,20260127,000000,26.05,26.085,26.05,26.085,100,0
+TALV.US,D,20260128,000000,26.04,26.04,26.0216,26.0216,100,0
+TALV.US,D,20260210,000000,26.545,26.6,26.4991,26.4991,3902,0
+TALV.US,D,20260213,000000,26.3,26.3101,26.3,26.3101,2379,0
+TALV.US,D,20260217,000000,26.345,26.3505,26.345,26.3505,201,0
+TALV.US,D,20260218,000000,26.52,26.52,26.52,26.52,251,0
diff --git a/daily/us/nyse stocks/2/tbi.us.txt b/daily/us/nyse stocks/2/tbi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b20d17e8e1161c008ecf56afbb069a2b1053948b
--- /dev/null
+++ b/daily/us/nyse stocks/2/tbi.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TBI.US,D,20050225,000000,18.42,18.65,17.91,18.37,240200,0
+TBI.US,D,20050228,000000,18.37,18.83,18.25,18.78,351600,0
+TBI.US,D,20050301,000000,18.9,19.04,18.71,18.93,352900,0
+TBI.US,D,20050302,000000,18.93,19.1,18.78,18.88,309400,0
+TBI.US,D,20050303,000000,19,19.05,18.36,18.4,316600,0
+TBI.US,D,20050304,000000,18.64,19,18.5,18.75,193000,0
+TBI.US,D,20050307,000000,18.85,19.15,18.71,19.09,282800,0
+TBI.US,D,20050308,000000,19.09,19.09,18.61,18.66,188600,0
+TBI.US,D,20050309,000000,18.59,18.83,18.43,18.46,201600,0
+TBI.US,D,20050310,000000,18.58,18.58,18.08,18.1,288300,0
+TBI.US,D,20050311,000000,17.85,18.44,17.84,18.12,248600,0
+TBI.US,D,20050314,000000,18.02,18.14,17.82,17.95,229900,0
+TBI.US,D,20050315,000000,18.05,18.2,17.79,17.85,308400,0
+TBI.US,D,20050316,000000,17.8,17.9,17.61,17.71,232800,0
+TBI.US,D,20050317,000000,17.83,18.52,17.82,18.39,324200,0
+TBI.US,D,20050318,000000,18.45,18.75,18.39,18.57,553900,0
+TBI.US,D,20050321,000000,18.75,18.92,18.51,18.89,469600,0
+TBI.US,D,20050322,000000,18.95,19.34,18.92,18.95,1076600,0
+TBI.US,D,20050323,000000,18.95,19.24,18.69,18.8,433900,0
+TBI.US,D,20050324,000000,18.88,18.99,18.76,18.77,313100,0
+TBI.US,D,20050328,000000,18.9,19.08,18.88,18.9,311300,0
+TBI.US,D,20050329,000000,18.92,19.43,18.71,18.88,436400,0
+TBI.US,D,20050330,000000,18.86,19.29,18.81,19.18,314200,0
+TBI.US,D,20050331,000000,18.9,19.08,18.4,18.65,407700,0
+TBI.US,D,20050401,000000,18.65,18.73,17.8,18.51,396600,0
+TBI.US,D,20050404,000000,18.65,18.65,18.16,18.38,330300,0
+TBI.US,D,20050405,000000,18.38,18.74,18.38,18.59,321100,0
+TBI.US,D,20050406,000000,18.7,19.17,18.57,18.71,529100,0
+TBI.US,D,20050407,000000,18.66,18.88,18.61,18.74,236200,0
+TBI.US,D,20050408,000000,18.75,18.88,18.07,18.12,271200,0
+TBI.US,D,20050411,000000,17.94,18.23,17.88,18.13,551000,0
+TBI.US,D,20050412,000000,18.1,18.29,17.85,18.23,284400,0
+TBI.US,D,20050413,000000,18.18,18.19,17.7,17.79,565200,0
+TBI.US,D,20050414,000000,17.7,17.95,17.33,17.33,399200,0
+TBI.US,D,20050415,000000,16.5,17.31,16.5,16.8,769300,0
+TBI.US,D,20050418,000000,16.6,16.92,16.27,16.67,525100,0
+TBI.US,D,20050419,000000,16.7,17.19,16.69,17.19,647700,0
+TBI.US,D,20050420,000000,17.25,17.72,17.13,17.48,614600,0
+TBI.US,D,20050421,000000,18.1,18.15,17.11,17.53,1043600,0
+TBI.US,D,20050422,000000,17.58,18.38,17.58,18.04,582800,0
+TBI.US,D,20050425,000000,18.27,18.68,18.08,18.44,593100,0
+TBI.US,D,20050426,000000,18.51,18.9,18.21,18.22,394700,0
+TBI.US,D,20050427,000000,18.22,18.22,17.57,17.82,340600,0
+TBI.US,D,20050428,000000,17.83,17.83,16.41,16.64,694100,0
+TBI.US,D,20050429,000000,16.79,16.94,16.32,16.69,764900,0
+TBI.US,D,20050502,000000,16.97,17.2,16.84,17.04,491600,0
+TBI.US,D,20050503,000000,16.99,17.52,16.86,17.38,640000,0
+TBI.US,D,20050504,000000,17.38,17.85,17.07,17.74,415000,0
+TBI.US,D,20050505,000000,17.7,18.05,17.54,17.98,412800,0
+TBI.US,D,20050506,000000,17.97,18.18,17.89,18.08,341900,0
+TBI.US,D,20050509,000000,18.08,18.4,17.7,18.29,264500,0
+TBI.US,D,20050510,000000,18.3,18.59,18.17,18.25,312200,0
+TBI.US,D,20050511,000000,18.19,18.29,17.79,18,336000,0
+TBI.US,D,20050512,000000,18,18.13,17.88,18.01,487100,0
+TBI.US,D,20050513,000000,18,18.2,17.99,18.11,317800,0
+TBI.US,D,20050516,000000,18.12,18.39,18.04,18.39,254900,0
+TBI.US,D,20050517,000000,18.35,18.5,18.08,18.39,294700,0
+TBI.US,D,20050518,000000,18.5,19.46,18.5,19.46,459800,0
+TBI.US,D,20050519,000000,19.46,19.49,18.91,19.08,419300,0
+TBI.US,D,20050520,000000,19.09,19.19,19,19.12,164400,0
+TBI.US,D,20050523,000000,19.03,19.5,19,19.21,261600,0
+TBI.US,D,20050524,000000,19.05,19.38,19,19.18,211300,0
+TBI.US,D,20050525,000000,19.08,19.19,18.81,19,242600,0
+TBI.US,D,20050526,000000,19.01,19.87,19.01,19.87,306300,0
+TBI.US,D,20050527,000000,19.87,20.76,19.65,20.39,381200,0
+TBI.US,D,20050531,000000,20.37,20.9,20.37,20.64,471700,0
+TBI.US,D,20050601,000000,20.5,20.94,20.3,20.94,530700,0
+TBI.US,D,20050602,000000,20.73,21.04,20.5,21.01,521700,0
+TBI.US,D,20050603,000000,21,21,20.59,20.62,293800,0
+TBI.US,D,20050606,000000,20.78,21.25,20.63,20.9,475900,0
+TBI.US,D,20050607,000000,21.44,21.75,21.3,21.3,471200,0
+TBI.US,D,20050608,000000,21.4,21.49,20.9,20.91,340400,0
+TBI.US,D,20050609,000000,20.85,21.3,20.62,20.96,441400,0
+TBI.US,D,20050610,000000,20.91,21.49,20.91,21.18,315200,0
+TBI.US,D,20050613,000000,21.15,21.33,21.04,21.1,416600,0
+TBI.US,D,20050614,000000,21.1,21.59,21.04,21.18,446300,0
+TBI.US,D,20050615,000000,21.18,21.29,20.84,21.26,436700,0
+TBI.US,D,20050616,000000,21.27,21.97,21.12,21.8,454700,0
+TBI.US,D,20050617,000000,22,22.05,21.49,21.67,653000,0
+TBI.US,D,20050620,000000,21.68,21.95,21.6,21.76,379300,0
+TBI.US,D,20050621,000000,21.85,22.03,21.76,21.84,248800,0
+TBI.US,D,20050622,000000,22,22.02,21.75,21.8,434500,0
+TBI.US,D,20050623,000000,21.8,21.81,21.03,21.03,454600,0
+TBI.US,D,20050624,000000,21.07,21.19,20.52,20.68,344800,0
+TBI.US,D,20050627,000000,20.64,21.06,20.62,20.8,261800,0
+TBI.US,D,20050628,000000,20.9,22.08,20.89,22,588700,0
+TBI.US,D,20050629,000000,22.04,22.96,22.04,22.96,1103600,0
+TBI.US,D,20050630,000000,23.07,23.6,23.07,23.31,805200,0
+TBI.US,D,20050701,000000,23.2,23.39,22.75,23.04,573100,0
+TBI.US,D,20050705,000000,23.1,23.69,23.09,23.69,625600,0
+TBI.US,D,20050706,000000,23.71,23.76,23.13,23.13,522700,0
+TBI.US,D,20050707,000000,23,23.35,22.7,23.32,562200,0
+TBI.US,D,20050708,000000,23.3,23.37,23.15,23.34,460600,0
+TBI.US,D,20050711,000000,23.4,24.85,23.4,24.43,997700,0
+TBI.US,D,20050712,000000,24.66,25,24.58,24.9,678600,0
+TBI.US,D,20050713,000000,24.98,25.5,24.78,25.09,544300,0
+TBI.US,D,20050714,000000,25.33,25.66,24.82,24.97,613300,0
+TBI.US,D,20050715,000000,24.97,25.51,24.97,25.26,551000,0
+TBI.US,D,20050718,000000,25.33,25.4,25.05,25.1,594900,0
+TBI.US,D,20050719,000000,25.25,25.8,25.2,25.8,565500,0
+TBI.US,D,20050720,000000,25.7,26.45,25.54,26.22,487600,0
+TBI.US,D,20050721,000000,25.85,25.86,20.9,21.76,4302700,0
+TBI.US,D,20050722,000000,22.05,23.59,22.05,23.3,2294000,0
+TBI.US,D,20050725,000000,23.37,23.6,22.47,22.73,1254300,0
+TBI.US,D,20050726,000000,22.5,23.13,22.31,23.04,679800,0
+TBI.US,D,20050727,000000,22.95,23.41,22.85,23.4,426100,0
+TBI.US,D,20050728,000000,23.85,24.35,23.53,24.33,655400,0
+TBI.US,D,20050729,000000,24.28,24.38,23.67,23.71,754300,0
+TBI.US,D,20050801,000000,24.66,24.66,23.78,24.2,512300,0
+TBI.US,D,20050802,000000,24.32,24.35,23.8,24.18,414900,0
+TBI.US,D,20050803,000000,24.18,24.18,23.9,23.96,405800,0
+TBI.US,D,20050804,000000,23.96,23.96,22.76,23.07,485300,0
+TBI.US,D,20050805,000000,23.07,23.31,22.88,23.17,325900,0
+TBI.US,D,20050808,000000,23.16,23.59,23.12,23.31,362900,0
+TBI.US,D,20050809,000000,23.32,23.53,22.79,22.91,444000,0
+TBI.US,D,20050810,000000,23.14,23.57,22.66,23.1,378100,0
+TBI.US,D,20050811,000000,23.1,23.58,22.89,23.48,291100,0
+TBI.US,D,20050812,000000,23,23.23,22.5,23.03,508300,0
+TBI.US,D,20050815,000000,22.8,23.03,22.11,22.69,551100,0
+TBI.US,D,20050816,000000,22.49,22.61,22.24,22.27,222700,0
+TBI.US,D,20050817,000000,22.13,22.13,21.49,22.01,526100,0
+TBI.US,D,20050818,000000,21.91,22.25,21.55,22,278800,0
+TBI.US,D,20050819,000000,22.25,22.25,22.03,22.12,333000,0
+TBI.US,D,20050822,000000,21.93,22.07,21.67,22.05,397700,0
+TBI.US,D,20050823,000000,21.98,22.28,21.73,22.11,300700,0
+TBI.US,D,20050824,000000,22.07,22.54,21.68,21.81,467500,0
+TBI.US,D,20050825,000000,21.85,22.38,21.85,22.32,355100,0
+TBI.US,D,20050826,000000,22.38,22.39,22.06,22.23,347100,0
+TBI.US,D,20050829,000000,22.2,22.28,21.72,22,423600,0
+TBI.US,D,20050830,000000,22.01,22.33,21.81,21.93,303800,0
+TBI.US,D,20050831,000000,22.02,22.83,22,22.72,715100,0
+TBI.US,D,20050901,000000,22.73,22.73,22.13,22.72,397300,0
+TBI.US,D,20050902,000000,22.71,23.13,22.64,23.1,362400,0
+TBI.US,D,20050906,000000,23.3,24.55,23.3,24.5,862900,0
+TBI.US,D,20050907,000000,24.8,25.01,24.54,24.96,655100,0
+TBI.US,D,20050908,000000,24.9,24.97,24.7,24.96,533000,0
+TBI.US,D,20050909,000000,24.98,24.98,24.53,24.67,334400,0
+TBI.US,D,20050912,000000,24.75,25.17,24.3,24.9,591700,0
+TBI.US,D,20050913,000000,24.9,25.25,24.56,25.02,385300,0
+TBI.US,D,20050914,000000,25.07,25.22,24.74,24.76,390300,0
+TBI.US,D,20050915,000000,24.82,24.88,24.03,24.13,393800,0
+TBI.US,D,20050916,000000,24.3,24.5,24.05,24.5,588400,0
+TBI.US,D,20050919,000000,24.45,24.5,24.06,24.46,383100,0
+TBI.US,D,20050920,000000,24.51,24.79,24,24.25,335900,0
+TBI.US,D,20050921,000000,24.23,24.53,23.94,24.4,328000,0
+TBI.US,D,20050922,000000,24.35,24.57,24.08,24.4,313900,0
+TBI.US,D,20050923,000000,24.4,24.44,24.13,24.26,376100,0
+TBI.US,D,20050926,000000,24.28,24.78,24.09,24.76,430000,0
+TBI.US,D,20050927,000000,25,26.09,25,25.8,1052400,0
+TBI.US,D,20050928,000000,26.05,26.11,25.17,25.65,679800,0
+TBI.US,D,20050929,000000,25.9,25.9,24.75,25.27,604500,0
+TBI.US,D,20050930,000000,25.27,25.75,25.17,25.65,755400,0
+TBI.US,D,20051003,000000,25.9,26.5,25.54,25.74,694900,0
+TBI.US,D,20051004,000000,25.95,26.02,25.3,25.41,407200,0
+TBI.US,D,20051005,000000,25.42,25.42,23.05,23.25,1055100,0
+TBI.US,D,20051006,000000,23.25,23.53,22.61,23.18,653000,0
+TBI.US,D,20051007,000000,23.18,23.58,22.83,23.1,539100,0
+TBI.US,D,20051010,000000,23.25,23.39,22.62,23.25,332500,0
+TBI.US,D,20051011,000000,23.25,23.35,22.3,22.37,569400,0
+TBI.US,D,20051012,000000,22.3,22.53,21.7,21.91,457900,0
+TBI.US,D,20051013,000000,21.81,22.13,21.1,21.9,440900,0
+TBI.US,D,20051014,000000,22.1,22.8,22.01,22.62,605900,0
+TBI.US,D,20051017,000000,22.5,22.55,21.81,22.02,389300,0
+TBI.US,D,20051018,000000,22.05,22.05,21.2,21.2,898000,0
+TBI.US,D,20051019,000000,21.2,22.71,21.2,22.71,575300,0
+TBI.US,D,20051020,000000,22.9,22.9,21.68,22.09,621900,0
+TBI.US,D,20051021,000000,22.2,23,22.11,22.4,478300,0
+TBI.US,D,20051024,000000,22.46,22.92,22.19,22.53,567700,0
+TBI.US,D,20051025,000000,22.2,23.3,22.2,22.97,677500,0
+TBI.US,D,20051026,000000,22.97,23.44,22.8,22.86,442000,0
+TBI.US,D,20051027,000000,22.86,22.88,21.84,21.98,394400,0
+TBI.US,D,20051028,000000,22.1,22.94,22.06,22.85,270000,0
+TBI.US,D,20051031,000000,22.95,23.6,22.95,23.35,534900,0
+TBI.US,D,20051101,000000,23.3,23.3,22.62,22.7,539600,0
+TBI.US,D,20051102,000000,22.67,24.05,22.63,23.83,516400,0
+TBI.US,D,20051103,000000,23.93,24.39,23.81,24.28,467200,0
+TBI.US,D,20051104,000000,24.38,24.42,23.64,23.99,336400,0
+TBI.US,D,20051107,000000,23.93,24.25,23.66,24,323100,0
+TBI.US,D,20051108,000000,24,24,23.25,23.35,329200,0
+TBI.US,D,20051109,000000,23.3,23.61,22.99,23.41,281700,0
+TBI.US,D,20051110,000000,23.43,23.78,22.97,23.64,282800,0
+TBI.US,D,20051111,000000,23.58,23.86,23.55,23.77,434100,0
+TBI.US,D,20051114,000000,23.8,23.8,23.12,23.3,193000,0
+TBI.US,D,20051115,000000,23.38,23.38,22.53,22.57,350800,0
+TBI.US,D,20051116,000000,22.65,22.85,22.11,22.27,355600,0
+TBI.US,D,20051117,000000,22.3,23.06,22.3,22.97,235200,0
+TBI.US,D,20051118,000000,22.97,23.43,22.97,23.15,362700,0
+TBI.US,D,20051121,000000,23.17,23.35,22.78,23.28,241600,0
+TBI.US,D,20051122,000000,23.18,23.3,22.7,23.2,369400,0
+TBI.US,D,20051123,000000,23.1,23.27,22.96,23.05,237100,0
+TBI.US,D,20051125,000000,23.05,23.14,22.7,23.13,75700,0
+TBI.US,D,20051128,000000,23.1,23.1,21.95,22.12,646800,0
+TBI.US,D,20051129,000000,22.14,22.5,22.1,22.15,456800,0
+TBI.US,D,20051130,000000,22.06,22.39,21.94,22.08,334200,0
+TBI.US,D,20051201,000000,22.15,23.14,22.15,23.07,583300,0
+TBI.US,D,20051202,000000,23.02,23.18,22.6,23.17,321900,0
+TBI.US,D,20051205,000000,23.18,23.3,22.85,23.2,517900,0
+TBI.US,D,20051206,000000,23.22,23.84,23.21,23.65,431900,0
+TBI.US,D,20051207,000000,23.66,23.71,23.26,23.47,376200,0
+TBI.US,D,20051208,000000,23.46,23.96,23.23,23.48,280100,0
+TBI.US,D,20051209,000000,23.47,23.75,23.21,23.41,163500,0
+TBI.US,D,20051212,000000,23.5,23.9,23.45,23.7,253300,0
+TBI.US,D,20051213,000000,23.4,23.42,22.57,22.88,692200,0
+TBI.US,D,20051214,000000,22.85,22.94,22.46,22.5,272900,0
+TBI.US,D,20051215,000000,22.43,22.52,22.09,22.47,282400,0
+TBI.US,D,20051216,000000,22.49,22.6,22.19,22.22,913700,0
+TBI.US,D,20051219,000000,22.1,22.18,21.64,21.65,279000,0
+TBI.US,D,20051220,000000,21.5,21.74,21.24,21.59,558300,0
+TBI.US,D,20051221,000000,21.6,22.35,21.51,21.66,669400,0
+TBI.US,D,20051222,000000,21.7,21.91,21.18,21.27,377500,0
+TBI.US,D,20051223,000000,21.25,21.68,21.22,21.48,302900,0
+TBI.US,D,20051227,000000,21.48,21.73,21.06,21.17,288200,0
+TBI.US,D,20051228,000000,21.13,21.4,20.9,21.29,341800,0
+TBI.US,D,20051229,000000,21.33,21.52,21.17,21.5,294200,0
+TBI.US,D,20051230,000000,21.45,21.45,20.62,20.82,429800,0
+TBI.US,D,20060103,000000,21.05,21.33,20.5,21.24,817400,0
+TBI.US,D,20060104,000000,21.23,21.86,21.06,21.59,1090900,0
+TBI.US,D,20060105,000000,21.59,22.39,21.55,22.26,666900,0
+TBI.US,D,20060106,000000,22.36,22.78,22.2,22.78,428200,0
+TBI.US,D,20060109,000000,22.87,23.1,22.5,22.54,465000,0
+TBI.US,D,20060110,000000,22.28,22.7,22.25,22.51,487200,0
+TBI.US,D,20060111,000000,22.52,22.63,21.83,21.87,581500,0
+TBI.US,D,20060112,000000,21.76,22.03,21.5,21.68,351500,0
+TBI.US,D,20060113,000000,21.72,22.23,21.72,22.03,391500,0
+TBI.US,D,20060117,000000,21.85,22.15,21.57,21.69,408700,0
+TBI.US,D,20060118,000000,21.55,21.91,21.53,21.65,301100,0
+TBI.US,D,20060119,000000,21.67,21.9,21.53,21.64,349700,0
+TBI.US,D,20060120,000000,21.73,21.8,21.2,21.22,390300,0
+TBI.US,D,20060123,000000,21.21,21.36,21.11,21.19,311700,0
+TBI.US,D,20060124,000000,21.16,21.38,21.16,21.2,420300,0
+TBI.US,D,20060125,000000,21.2,21.25,20.79,21,430700,0
+TBI.US,D,20060126,000000,21.23,22.19,21.17,22.06,652100,0
+TBI.US,D,20060127,000000,22.28,22.74,22.04,22.36,422100,0
+TBI.US,D,20060130,000000,22.36,23.35,22.33,22.77,507400,0
+TBI.US,D,20060131,000000,22.77,23.31,22.63,23.29,438800,0
+TBI.US,D,20060201,000000,23.27,23.71,23,23.59,287300,0
+TBI.US,D,20060202,000000,24.09,26.05,24.04,25.54,1644100,0
+TBI.US,D,20060203,000000,25.28,25.28,24.22,24.37,455800,0
+TBI.US,D,20060206,000000,24.28,24.44,23.84,24.34,502600,0
+TBI.US,D,20060207,000000,24.35,24.62,23.56,23.75,379900,0
+TBI.US,D,20060208,000000,23.73,23.91,22.84,23.87,520700,0
+TBI.US,D,20060209,000000,23.87,24.38,23.68,24.08,375200,0
+TBI.US,D,20060210,000000,24.08,24.08,23.31,23.76,478800,0
+TBI.US,D,20060213,000000,23.76,23.87,23.38,23.61,348500,0
+TBI.US,D,20060214,000000,23.61,24.38,23.58,24.34,386400,0
+TBI.US,D,20060215,000000,24.26,24.72,24.14,24.52,234000,0
+TBI.US,D,20060216,000000,24.52,24.68,24.28,24.55,404900,0
+TBI.US,D,20060217,000000,23.65,24.64,23.65,24.47,430400,0
+TBI.US,D,20060221,000000,24.2,24.4,23.8,24.07,446100,0
+TBI.US,D,20060222,000000,24.2,24.7,24.02,24.6,237600,0
+TBI.US,D,20060223,000000,24.59,24.76,24.18,24.63,299100,0
+TBI.US,D,20060224,000000,24.59,25.41,24.41,25.3,333500,0
+TBI.US,D,20060227,000000,25.4,25.73,25.3,25.58,307400,0
+TBI.US,D,20060228,000000,25.33,25.57,24.41,24.57,540600,0
+TBI.US,D,20060301,000000,24.59,25.21,24.51,25.21,238200,0
+TBI.US,D,20060302,000000,25.21,25.45,24.79,24.9,245200,0
+TBI.US,D,20060303,000000,24.78,25,24.55,24.63,627900,0
+TBI.US,D,20060306,000000,24.71,24.76,23.83,23.94,316800,0
+TBI.US,D,20060307,000000,23.86,23.88,23.4,23.55,402600,0
+TBI.US,D,20060308,000000,23.55,24.14,23.43,23.86,179500,0
+TBI.US,D,20060309,000000,23.87,24.27,23.43,23.44,271500,0
+TBI.US,D,20060310,000000,23.45,24.07,23.2,23.84,264800,0
+TBI.US,D,20060313,000000,24.04,24.36,23.5,23.65,265700,0
+TBI.US,D,20060314,000000,23.69,24.03,23.41,24,187000,0
+TBI.US,D,20060315,000000,23.95,23.95,23.37,23.71,192000,0
+TBI.US,D,20060316,000000,23.95,24.69,23.81,24.31,359600,0
+TBI.US,D,20060317,000000,24.31,24.32,23.75,23.85,784000,0
+TBI.US,D,20060320,000000,23.86,24.09,23.71,24,346900,0
+TBI.US,D,20060321,000000,23.91,24.01,23.36,23.42,286300,0
+TBI.US,D,20060322,000000,23.48,23.95,23.43,23.85,576700,0
+TBI.US,D,20060323,000000,23.85,23.99,23.75,23.9,601500,0
+TBI.US,D,20060324,000000,24,24.24,23.66,24.05,242400,0
+TBI.US,D,20060327,000000,23.99,24.29,23.98,24.1,233900,0
+TBI.US,D,20060328,000000,24,24.05,23.36,23.46,450600,0
+TBI.US,D,20060329,000000,23.63,24.14,23.63,23.99,311800,0
+TBI.US,D,20060330,000000,23.93,24.09,23.55,23.7,331100,0
+TBI.US,D,20060331,000000,23.7,24.01,23.51,23.95,418800,0
+TBI.US,D,20060403,000000,23.91,24.61,23.91,24.52,460200,0
+TBI.US,D,20060404,000000,24.52,24.87,24.28,24.55,499300,0
+TBI.US,D,20060405,000000,24.69,24.94,24.35,24.84,307000,0
+TBI.US,D,20060406,000000,24.9,24.97,24.45,24.9,304900,0
+TBI.US,D,20060407,000000,24.92,25.15,24.81,25.01,470200,0
+TBI.US,D,20060410,000000,25.06,25.19,24.56,24.71,229400,0
+TBI.US,D,20060411,000000,24.71,24.87,24.32,24.64,267400,0
+TBI.US,D,20060412,000000,24.59,24.87,24.21,24.64,435100,0
+TBI.US,D,20060413,000000,24.55,24.86,24.4,24.72,190000,0
+TBI.US,D,20060417,000000,24.72,24.78,24.37,24.56,363300,0
+TBI.US,D,20060418,000000,24.84,25.59,24.83,25.57,348300,0
+TBI.US,D,20060419,000000,25.51,26.79,25.5,26.61,778500,0
+TBI.US,D,20060420,000000,25.99,26.3,24.81,25.85,1609800,0
+TBI.US,D,20060421,000000,26.35,27.65,26.04,27.46,1572500,0
+TBI.US,D,20060424,000000,27.6,27.75,26.91,27.63,1361600,0
+TBI.US,D,20060425,000000,27.58,27.65,26.95,27.06,398800,0
+TBI.US,D,20060426,000000,27.07,27.57,26.92,27,326900,0
+TBI.US,D,20060427,000000,26.05,27.35,26.05,26.82,303700,0
+TBI.US,D,20060428,000000,26.57,26.75,26.29,26.43,285500,0
+TBI.US,D,20060501,000000,27.2,27.63,26.95,27.11,497400,0
+TBI.US,D,20060502,000000,27.2,27.27,26.77,27.16,368600,0
+TBI.US,D,20060503,000000,27.16,27.26,26.79,26.79,318400,0
+TBI.US,D,20060504,000000,26.8,27.17,26.71,27.07,570300,0
+TBI.US,D,20060505,000000,27.2,27.45,26.89,26.94,389900,0
+TBI.US,D,20060508,000000,26.8,27.35,26.73,27.29,265800,0
+TBI.US,D,20060509,000000,27.29,27.29,26.88,26.98,398000,0
+TBI.US,D,20060510,000000,26.95,27,26.49,26.72,449800,0
+TBI.US,D,20060511,000000,26.8,26.95,26.43,26.43,477700,0
+TBI.US,D,20060512,000000,26.43,26.44,25.42,25.6,444700,0
+TBI.US,D,20060515,000000,25.6,25.9,25.27,25.7,369400,0
+TBI.US,D,20060516,000000,25.86,26.11,25.36,26.07,584400,0
+TBI.US,D,20060517,000000,25.97,25.98,24.6,24.72,590600,0
+TBI.US,D,20060518,000000,24.72,25.21,24.71,24.74,484400,0
+TBI.US,D,20060519,000000,24.74,24.94,23.87,24.18,586100,0
+TBI.US,D,20060522,000000,24.18,24.46,23.57,23.9,437900,0
+TBI.US,D,20060523,000000,24.5,24.93,24.14,24.15,719700,0
+TBI.US,D,20060524,000000,24.1,24.33,22.91,23.55,711900,0
+TBI.US,D,20060525,000000,23.8,24.1,23.37,23.78,510600,0
+TBI.US,D,20060526,000000,23.84,23.84,23.29,23.46,429200,0
+TBI.US,D,20060530,000000,23.4,23.4,22.15,22.26,841600,0
+TBI.US,D,20060531,000000,22.48,23.15,22.32,23.15,759800,0
+TBI.US,D,20060601,000000,23.16,23.45,23.02,23.43,398600,0
+TBI.US,D,20060602,000000,23.6,23.65,23,23.15,318500,0
+TBI.US,D,20060605,000000,23.16,23.16,22.54,22.59,410300,0
+TBI.US,D,20060606,000000,22.69,22.77,22.13,22.49,656200,0
+TBI.US,D,20060607,000000,22.45,22.67,21.79,21.88,501400,0
+TBI.US,D,20060608,000000,21.7,22.12,20.81,22.12,833600,0
+TBI.US,D,20060609,000000,22.17,22.23,21.23,21.42,551900,0
+TBI.US,D,20060612,000000,21.8,21.8,21.1,21.11,824600,0
+TBI.US,D,20060613,000000,21.05,21.72,20.79,21,586900,0
+TBI.US,D,20060614,000000,21.05,21.98,21.05,21.72,754600,0
+TBI.US,D,20060615,000000,21.81,22.56,21.73,22.47,659800,0
+TBI.US,D,20060616,000000,22.42,22.43,21.83,22.16,978400,0
+TBI.US,D,20060619,000000,22.15,22.37,21.88,21.98,539000,0
+TBI.US,D,20060620,000000,21.98,22.27,21.83,21.88,476400,0
+TBI.US,D,20060621,000000,21.84,22.32,21.8,22.06,341400,0
+TBI.US,D,20060622,000000,22.05,22.12,21.58,21.72,391300,0
+TBI.US,D,20060623,000000,21.67,21.82,21.25,21.25,635300,0
+TBI.US,D,20060626,000000,21.41,21.68,20.96,21.6,1315400,0
+TBI.US,D,20060627,000000,21.61,21.93,21.37,21.5,551600,0
+TBI.US,D,20060628,000000,21.64,21.64,21.05,21.29,360900,0
+TBI.US,D,20060629,000000,21.45,22.5,21.45,22.45,498000,0
+TBI.US,D,20060630,000000,22.51,22.79,22.22,22.65,364700,0
+TBI.US,D,20060703,000000,22.69,22.75,22.1,22.24,196300,0
+TBI.US,D,20060705,000000,22,22.1,21.32,21.4,473600,0
+TBI.US,D,20060706,000000,21.4,21.9,21.37,21.65,525000,0
+TBI.US,D,20060707,000000,21.5,21.53,20.83,20.89,503900,0
+TBI.US,D,20060710,000000,21,21.44,21,21.19,397000,0
+TBI.US,D,20060711,000000,21.18,21.35,20.95,21.21,396800,0
+TBI.US,D,20060712,000000,21.11,21.31,20.38,20.52,588400,0
+TBI.US,D,20060713,000000,20.35,20.51,19.93,20.05,387000,0
+TBI.US,D,20060714,000000,19.95,19.96,19.26,19.67,789400,0
+TBI.US,D,20060717,000000,19.55,19.92,19.13,19.17,670600,0
+TBI.US,D,20060718,000000,19.37,19.65,19.2,19.44,680700,0
+TBI.US,D,20060719,000000,19.56,20.38,19.56,20.36,504500,0
+TBI.US,D,20060720,000000,20.15,20.16,15.87,15.97,4808900,0
+TBI.US,D,20060721,000000,15.87,15.97,15.16,15.41,1790400,0
+TBI.US,D,20060724,000000,15.8,16.25,15.42,15.46,1845400,0
+TBI.US,D,20060725,000000,15.31,15.61,14.94,15.53,1225900,0
+TBI.US,D,20060726,000000,15.52,15.9,15.43,15.73,1128500,0
+TBI.US,D,20060727,000000,15.76,15.9,15.6,15.74,788500,0
+TBI.US,D,20060728,000000,15.9,16.34,15.8,16.21,1062300,0
+TBI.US,D,20060731,000000,16.25,16.45,15.98,16.31,623100,0
+TBI.US,D,20060801,000000,16.35,16.48,15.76,15.88,914400,0
+TBI.US,D,20060802,000000,15.96,16.17,15.85,15.97,891400,0
+TBI.US,D,20060803,000000,15.85,16.6,15.7,16.44,615800,0
+TBI.US,D,20060804,000000,16.7,16.9,15.85,16.37,976600,0
+TBI.US,D,20060807,000000,16.37,16.42,15.95,16.06,824500,0
+TBI.US,D,20060808,000000,16.1,16.11,15.31,15.35,947500,0
+TBI.US,D,20060809,000000,15.56,15.73,15.08,15.11,477700,0
+TBI.US,D,20060810,000000,15.11,15.43,15.06,15.34,736900,0
+TBI.US,D,20060811,000000,15.37,15.37,15.1,15.17,374300,0
+TBI.US,D,20060814,000000,15.36,16.04,15.34,15.79,812600,0
+TBI.US,D,20060815,000000,16,16.2,15.92,16,825300,0
+TBI.US,D,20060816,000000,16,16.43,15.92,16.27,596500,0
+TBI.US,D,20060817,000000,16.28,17.03,16.25,16.93,728800,0
+TBI.US,D,20060818,000000,16.96,16.99,16.46,16.78,441000,0
+TBI.US,D,20060821,000000,16.75,16.78,16.55,16.64,641100,0
+TBI.US,D,20060822,000000,16.57,16.84,16.38,16.42,429500,0
+TBI.US,D,20060823,000000,16.5,16.65,15.85,15.99,615900,0
+TBI.US,D,20060824,000000,16.05,16.25,15.9,16.03,502900,0
+TBI.US,D,20060825,000000,16,16.35,15.95,16.09,256900,0
+TBI.US,D,20060828,000000,16.15,16.28,16,16.15,280100,0
+TBI.US,D,20060829,000000,16.24,16.56,16.06,16.52,415000,0
+TBI.US,D,20060830,000000,16.68,17.13,16.55,17.11,474200,0
+TBI.US,D,20060831,000000,17.17,17.37,16.94,17.13,439100,0
+TBI.US,D,20060901,000000,17.14,17.25,16.93,16.96,357900,0
+TBI.US,D,20060905,000000,16,16.49,15.85,16,1049000,0
+TBI.US,D,20060906,000000,15.9,15.91,15.32,15.37,902300,0
+TBI.US,D,20060907,000000,15.35,15.87,15.26,15.62,982400,0
+TBI.US,D,20060908,000000,15.62,15.99,15.57,15.97,540800,0
+TBI.US,D,20060911,000000,15.94,16.23,15.77,15.99,686100,0
+TBI.US,D,20060912,000000,15.99,16.56,15.99,16.47,926500,0
+TBI.US,D,20060913,000000,16.48,16.96,16.43,16.91,450400,0
+TBI.US,D,20060914,000000,16.91,17.05,16.77,16.93,408200,0
+TBI.US,D,20060915,000000,16.95,17.2,16.91,16.92,564100,0
+TBI.US,D,20060918,000000,16.95,17.17,16.62,16.82,599800,0
+TBI.US,D,20060919,000000,16.93,16.95,16.52,16.73,628700,0
+TBI.US,D,20060920,000000,16.98,17.49,16.84,16.9,558800,0
+TBI.US,D,20060921,000000,16.9,16.92,15.92,15.95,1298600,0
+TBI.US,D,20060922,000000,15.96,16,15.65,15.86,1098900,0
+TBI.US,D,20060925,000000,15.9,16.47,15.68,16.18,481400,0
+TBI.US,D,20060926,000000,16.19,16.54,16.11,16.2,434300,0
+TBI.US,D,20060927,000000,16.15,16.29,15.82,15.98,580200,0
+TBI.US,D,20060928,000000,16.09,16.37,16.01,16.23,581700,0
+TBI.US,D,20060929,000000,16.23,16.32,15.92,15.93,968300,0
+TBI.US,D,20061002,000000,15.45,16.3,15.45,16.1,639500,0
+TBI.US,D,20061003,000000,16,16.11,15.86,15.91,670400,0
+TBI.US,D,20061004,000000,15.92,16.68,15.92,16.6,655200,0
+TBI.US,D,20061005,000000,16.65,16.98,16.55,16.89,689300,0
+TBI.US,D,20061006,000000,16.78,17.45,16.66,17.31,1205300,0
+TBI.US,D,20061009,000000,17.3,17.43,16.94,17.32,978800,0
+TBI.US,D,20061010,000000,17.4,17.55,17.35,17.47,453600,0
+TBI.US,D,20061011,000000,17.48,17.73,17.32,17.46,360400,0
+TBI.US,D,20061012,000000,17.52,18.02,17.51,18,589000,0
+TBI.US,D,20061013,000000,18.15,18.2,17.74,18.01,686800,0
+TBI.US,D,20061016,000000,17.97,18.27,17.97,18.14,393600,0
+TBI.US,D,20061017,000000,18.26,18.27,17.97,18.08,529700,0
+TBI.US,D,20061018,000000,18.09,18.17,17.79,17.87,1115300,0
+TBI.US,D,20061019,000000,16.1,16.5,15.9,16.18,4176300,0
+TBI.US,D,20061020,000000,16.18,16.45,15.98,16.2,1236300,0
+TBI.US,D,20061023,000000,16.19,16.47,16.07,16.44,903300,0
+TBI.US,D,20061024,000000,16.38,16.91,16.29,16.91,999700,0
+TBI.US,D,20061025,000000,16.91,17.22,16.79,17.05,1024100,0
+TBI.US,D,20061026,000000,17.21,17.81,17.11,17.81,1025000,0
+TBI.US,D,20061027,000000,17.81,17.81,17.37,17.4,649700,0
+TBI.US,D,20061030,000000,17.39,17.78,17.3,17.65,362900,0
+TBI.US,D,20061031,000000,17.65,17.84,17.5,17.51,537400,0
+TBI.US,D,20061101,000000,17.51,17.8,17.45,17.46,744100,0
+TBI.US,D,20061102,000000,17.46,17.63,17.4,17.48,831900,0
+TBI.US,D,20061103,000000,17.51,17.92,17.51,17.7,960600,0
+TBI.US,D,20061106,000000,17.85,17.85,17.7,17.78,714000,0
+TBI.US,D,20061107,000000,17.78,18.05,17.7,17.87,645300,0
+TBI.US,D,20061108,000000,17.81,18.06,17.75,18,652500,0
+TBI.US,D,20061109,000000,18,18,17.81,17.85,836300,0
+TBI.US,D,20061110,000000,17.82,18.2,17.82,18.2,191800,0
+TBI.US,D,20061113,000000,18.12,18.4,18.06,18.31,276500,0
+TBI.US,D,20061114,000000,18.36,18.39,17.99,18.3,918300,0
+TBI.US,D,20061115,000000,18.3,19.81,18.3,19.81,1273400,0
+TBI.US,D,20061116,000000,18.93,19.82,18.93,19.11,973000,0
+TBI.US,D,20061117,000000,19.11,19.33,18.99,19.01,692800,0
+TBI.US,D,20061120,000000,18.91,19.01,18.58,18.99,719400,0
+TBI.US,D,20061121,000000,18.99,19.09,18.85,19.04,484800,0
+TBI.US,D,20061122,000000,19.11,19.2,18.92,19.16,569400,0
+TBI.US,D,20061124,000000,19.05,19.5,19,19.39,281400,0
+TBI.US,D,20061127,000000,19.4,19.5,18.77,18.82,803000,0
+TBI.US,D,20061128,000000,18.82,19,18.66,18.91,559900,0
+TBI.US,D,20061129,000000,19.01,19.17,18.8,19.07,550200,0
+TBI.US,D,20061130,000000,19.02,19.12,18.83,18.92,435300,0
+TBI.US,D,20061201,000000,18.9,19.05,18.7,19.04,669900,0
+TBI.US,D,20061204,000000,19.04,19.58,19.04,19.39,337400,0
+TBI.US,D,20061205,000000,19.45,19.46,19.03,19.41,297200,0
+TBI.US,D,20061206,000000,19.34,19.6,19.25,19.3,476400,0
+TBI.US,D,20061207,000000,19.38,19.48,19.07,19.1,504800,0
+TBI.US,D,20061208,000000,19.07,19.2,18.9,18.97,453100,0
+TBI.US,D,20061211,000000,18.93,19.1,18.8,19,558500,0
+TBI.US,D,20061212,000000,19,19.14,18.9,18.98,464500,0
+TBI.US,D,20061213,000000,19.08,19.2,18.9,19.01,262900,0
+TBI.US,D,20061214,000000,18.98,19.26,18.98,19.17,266000,0
+TBI.US,D,20061215,000000,19.2,19.3,19.1,19.14,537800,0
+TBI.US,D,20061218,000000,18.9,18.9,18.11,18.37,1070000,0
+TBI.US,D,20061219,000000,18.2,18.48,18.04,18.33,502500,0
+TBI.US,D,20061220,000000,18.4,18.6,18.3,18.46,258500,0
+TBI.US,D,20061221,000000,18.45,18.57,18.35,18.53,328100,0
+TBI.US,D,20061222,000000,18.5,18.55,18.39,18.45,160100,0
+TBI.US,D,20061226,000000,18.35,18.69,18.34,18.49,220300,0
+TBI.US,D,20061227,000000,18.5,18.82,18.41,18.8,623100,0
+TBI.US,D,20061228,000000,18.74,18.81,18.62,18.64,227400,0
+TBI.US,D,20061229,000000,18.61,18.71,18.3,18.33,246800,0
+TBI.US,D,20070103,000000,18.42,18.77,18.22,18.5,453500,0
+TBI.US,D,20070104,000000,18.43,19.15,18.25,19.06,397800,0
+TBI.US,D,20070105,000000,19,19.12,18.82,19,511500,0
+TBI.US,D,20070108,000000,18.75,19.27,18.64,18.75,423400,0
+TBI.US,D,20070109,000000,18.79,18.85,18.27,18.61,435300,0
+TBI.US,D,20070110,000000,18.57,19.02,18.35,19,308700,0
+TBI.US,D,20070111,000000,19,19.39,19,19.32,283100,0
+TBI.US,D,20070112,000000,19.27,19.43,19.11,19.39,302600,0
+TBI.US,D,20070116,000000,19.5,19.5,19.03,19.22,312900,0
+TBI.US,D,20070117,000000,19.11,19.48,19.07,19.39,287400,0
+TBI.US,D,20070118,000000,19.31,19.44,18.73,18.92,301300,0
+TBI.US,D,20070119,000000,18.98,19.38,18.86,19.32,227400,0
+TBI.US,D,20070122,000000,19.21,19.35,19.1,19.14,771300,0
+TBI.US,D,20070123,000000,19.09,19.3,18.88,18.89,508700,0
+TBI.US,D,20070124,000000,18.89,19.04,18.7,18.83,554500,0
+TBI.US,D,20070125,000000,18.81,18.94,18.56,18.74,418600,0
+TBI.US,D,20070126,000000,18.75,18.75,18.33,18.5,784500,0
+TBI.US,D,20070129,000000,18.45,18.62,18.11,18.3,895500,0
+TBI.US,D,20070130,000000,18.3,18.65,18.08,18.65,824900,0
+TBI.US,D,20070131,000000,18.6,19.36,18.51,18.78,1053500,0
+TBI.US,D,20070201,000000,17.9,19.29,17.9,18.78,2159400,0
+TBI.US,D,20070202,000000,18.86,19.15,18.86,18.98,1060400,0
+TBI.US,D,20070205,000000,19,19.43,18.8,19.32,964000,0
+TBI.US,D,20070206,000000,19.28,19.28,18.85,18.86,1166900,0
+TBI.US,D,20070207,000000,18.9,19.14,18.71,18.95,843400,0
+TBI.US,D,20070208,000000,18.87,19.14,18.87,19.05,853400,0
+TBI.US,D,20070209,000000,18.97,19.09,18.9,18.97,522400,0
+TBI.US,D,20070212,000000,18.93,19.09,18.79,18.81,784400,0
+TBI.US,D,20070213,000000,18.85,19,18.8,18.9,738940,0
+TBI.US,D,20070214,000000,18.94,19.2,18.85,19.09,963499,0
+TBI.US,D,20070215,000000,19.11,19.11,18.82,19,650000,0
+TBI.US,D,20070216,000000,19.04,19.04,18.88,18.96,393300,0
+TBI.US,D,20070220,000000,18.95,19.1,18.75,19,586800,0
+TBI.US,D,20070221,000000,18.99,19.3,18.87,19.15,700400,0
+TBI.US,D,20070222,000000,19.13,19.62,19.13,19.5,1317100,0
+TBI.US,D,20070223,000000,19.5,19.78,19.48,19.52,431800,0
+TBI.US,D,20070226,000000,19.52,19.67,19.28,19.29,537542,0
+TBI.US,D,20070227,000000,19.23,19.24,18.13,18.34,626300,0
+TBI.US,D,20070228,000000,18.35,18.62,18.06,18.34,798400,0
+TBI.US,D,20070301,000000,17.89,18.56,17,18.37,1013514,0
+TBI.US,D,20070302,000000,18.25,18.52,17.94,17.95,413800,0
+TBI.US,D,20070305,000000,17.75,18.15,17.7,17.71,555800,0
+TBI.US,D,20070306,000000,17.84,18.26,17.84,18.15,801400,0
+TBI.US,D,20070307,000000,18.16,18.39,18.1,18.26,527300,0
+TBI.US,D,20070308,000000,18.41,18.65,18.28,18.37,726300,0
+TBI.US,D,20070309,000000,18.54,18.68,18.29,18.4,937600,0
+TBI.US,D,20070312,000000,18.41,18.65,18.39,18.52,686800,0
+TBI.US,D,20070313,000000,18.41,18.44,17.98,18.15,678000,0
+TBI.US,D,20070314,000000,18.15,18.4,18.15,18.39,737200,0
+TBI.US,D,20070315,000000,18.52,18.88,18.46,18.85,430100,0
+TBI.US,D,20070316,000000,18.86,18.96,18.67,18.78,771600,0
+TBI.US,D,20070319,000000,18.91,19.02,18.84,19,430600,0
+TBI.US,D,20070320,000000,18.94,19.16,18.93,19.05,361300,0
+TBI.US,D,20070321,000000,19.1,19.25,18.81,19.22,617700,0
+TBI.US,D,20070322,000000,19.35,19.68,19.27,19.57,414200,0
+TBI.US,D,20070323,000000,19.66,19.77,19.25,19.41,432500,0
+TBI.US,D,20070326,000000,19.38,19.54,18.78,18.87,752500,0
+TBI.US,D,20070327,000000,18.88,18.91,18.68,18.79,663500,0
+TBI.US,D,20070328,000000,18.79,19.06,18.77,18.97,889300,0
+TBI.US,D,20070329,000000,19.12,19.13,18.75,18.92,314100,0
+TBI.US,D,20070330,000000,18.92,19.13,18.85,18.99,538300,0
+TBI.US,D,20070402,000000,19.02,19.1,18.96,19,261100,0
+TBI.US,D,20070403,000000,19.02,19.26,19.02,19.14,342400,0
+TBI.US,D,20070404,000000,18.36,18.75,17.77,17.85,1719500,0
+TBI.US,D,20070405,000000,17.85,17.85,17.62,17.65,744000,0
+TBI.US,D,20070409,000000,17.7,18.13,17.63,17.95,690700,0
+TBI.US,D,20070410,000000,17.98,18.25,17.93,18.1,505600,0
+TBI.US,D,20070411,000000,18.1,18.41,17.84,17.93,556200,0
+TBI.US,D,20070412,000000,17.93,18.18,17.92,18.1,505100,0
+TBI.US,D,20070413,000000,18.1,18.14,17.85,17.98,711200,0
+TBI.US,D,20070416,000000,18.08,18.63,18.05,18.6,780200,0
+TBI.US,D,20070417,000000,18.6,18.6,18.19,18.2,931700,0
+TBI.US,D,20070418,000000,18.21,18.4,18.12,18.2,995010,0
+TBI.US,D,20070419,000000,22.7,23.14,21.46,21.63,5486120,0
+TBI.US,D,20070420,000000,21.82,22.16,21.02,21.58,2182300,0
+TBI.US,D,20070423,000000,21.62,21.99,21.29,21.77,685680,0
+TBI.US,D,20070424,000000,21.72,21.85,21.35,21.66,696800,0
+TBI.US,D,20070425,000000,21.84,22.5,21.68,22.37,962100,0
+TBI.US,D,20070426,000000,22.36,22.4,22.02,22.15,971800,0
+TBI.US,D,20070427,000000,22.15,22.59,22.02,22.42,748200,0
+TBI.US,D,20070430,000000,22.36,22.36,21.66,21.7,801200,0
+TBI.US,D,20070501,000000,22.25,22.45,21.7,22.24,524000,0
+TBI.US,D,20070502,000000,22.17,22.5,21.92,22.2,566035,0
+TBI.US,D,20070503,000000,22.29,22.68,22.2,22.34,493700,0
+TBI.US,D,20070504,000000,22.37,22.45,21.95,22.04,473600,0
+TBI.US,D,20070507,000000,22,22.06,21.9,22.02,496700,0
+TBI.US,D,20070508,000000,22.02,22.34,21.94,22.32,548800,0
+TBI.US,D,20070509,000000,22.2,22.5,22.05,22.43,432800,0
+TBI.US,D,20070510,000000,22.27,22.36,21.5,21.93,339400,0
+TBI.US,D,20070511,000000,22.05,22.49,22.02,22.49,314300,0
+TBI.US,D,20070514,000000,22.45,22.52,22.1,22.12,377300,0
+TBI.US,D,20070515,000000,22.1,22.36,21.94,21.96,559700,0
+TBI.US,D,20070516,000000,22.12,22.5,22.12,22.46,574300,0
+TBI.US,D,20070517,000000,22.45,22.68,22.37,22.39,418460,0
+TBI.US,D,20070518,000000,22.4,22.6,22.3,22.51,402500,0
+TBI.US,D,20070521,000000,22.58,23.67,22.51,23.49,554600,0
+TBI.US,D,20070522,000000,23.7,24.03,23.5,24.03,571450,0
+TBI.US,D,20070523,000000,24.02,24.15,23.46,23.53,329500,0
+TBI.US,D,20070524,000000,23.59,23.76,22.87,22.92,410000,0
+TBI.US,D,20070525,000000,22.97,23.56,22.92,23.5,243000,0
+TBI.US,D,20070529,000000,23.45,23.85,23.25,23.71,334900,0
+TBI.US,D,20070530,000000,23.5,23.93,23.45,23.8,332300,0
+TBI.US,D,20070531,000000,23.9,24.14,23.72,24,299500,0
+TBI.US,D,20070601,000000,24,24.51,24,24.51,677600,0
+TBI.US,D,20070604,000000,24.32,24.56,24.24,24.37,540300,0
+TBI.US,D,20070605,000000,24.24,24.38,23.69,23.93,372900,0
+TBI.US,D,20070606,000000,23.83,23.83,23.61,23.71,351800,0
+TBI.US,D,20070607,000000,23.7,23.72,22.59,22.61,542735,0
+TBI.US,D,20070608,000000,22.59,23.05,22.57,23.05,333200,0
+TBI.US,D,20070611,000000,23.05,23.05,22.62,22.65,338100,0
+TBI.US,D,20070612,000000,22.56,22.56,22.07,22.16,620700,0
+TBI.US,D,20070613,000000,22.29,22.7,22.25,22.55,432000,0
+TBI.US,D,20070614,000000,22.6,22.74,22.46,22.61,472800,0
+TBI.US,D,20070615,000000,23.13,23.36,22.92,23.04,631600,0
+TBI.US,D,20070618,000000,23.01,23.24,22.77,23.14,399700,0
+TBI.US,D,20070619,000000,23.15,23.45,23.12,23.16,288300,0
+TBI.US,D,20070620,000000,23.13,23.59,22.72,22.72,582200,0
+TBI.US,D,20070621,000000,22.59,23.44,22.37,23.31,361000,0
+TBI.US,D,20070622,000000,23.31,23.4,23.07,23.08,484400,0
+TBI.US,D,20070625,000000,23.09,23.41,23.03,23.08,417200,0
+TBI.US,D,20070626,000000,23.23,23.29,22.95,22.99,748100,0
+TBI.US,D,20070627,000000,22.8,23.41,22.69,23.35,484500,0
+TBI.US,D,20070628,000000,23.44,23.59,23.24,23.3,391200,0
+TBI.US,D,20070629,000000,23.46,23.59,23.1,23.11,494600,0
+TBI.US,D,20070702,000000,23.11,23.6,23.11,23.53,407400,0
+TBI.US,D,20070703,000000,23.5,23.83,23.29,23.68,217700,0
+TBI.US,D,20070705,000000,23.74,23.93,23.33,23.5,328600,0
+TBI.US,D,20070706,000000,23.5,23.63,23.3,23.46,419800,0
+TBI.US,D,20070709,000000,23.45,23.69,23.4,23.55,508300,0
+TBI.US,D,20070710,000000,23.4,23.49,22.94,22.94,462000,0
+TBI.US,D,20070711,000000,22.96,23.23,22.75,23.15,420400,0
+TBI.US,D,20070712,000000,23.36,23.77,23.34,23.72,294800,0
+TBI.US,D,20070713,000000,23.72,23.87,23.52,23.79,217300,0
+TBI.US,D,20070716,000000,23.76,23.94,23.21,23.57,536700,0
+TBI.US,D,20070717,000000,23.54,23.93,23.5,23.73,392200,0
+TBI.US,D,20070718,000000,23.55,23.6,22.76,22.95,961000,0
+TBI.US,D,20070719,000000,26,28.63,26,27.79,5379600,0
+TBI.US,D,20070720,000000,27.5,27.76,26.56,26.79,1526600,0
+TBI.US,D,20070723,000000,26.79,27.5,26.11,26.26,1513500,0
+TBI.US,D,20070724,000000,26.11,26.2,25.23,25.4,883800,0
+TBI.US,D,20070725,000000,25.49,25.91,25.14,25.5,1051500,0
+TBI.US,D,20070726,000000,25.03,25.28,24.13,24.52,906400,0
+TBI.US,D,20070727,000000,24.4,24.77,23.62,23.66,784600,0
+TBI.US,D,20070730,000000,24.35,24.36,23.35,23.91,1125600,0
+TBI.US,D,20070731,000000,24.32,24.37,23.48,23.56,1147600,0
+TBI.US,D,20070801,000000,22.71,24.09,22.71,23.75,1110100,0
+TBI.US,D,20070802,000000,23.7,24.09,23.03,23.55,1252900,0
+TBI.US,D,20070803,000000,23.77,24.03,21.01,21.25,1831600,0
+TBI.US,D,20070806,000000,20.67,21.61,20.67,21.54,1514900,0
+TBI.US,D,20070807,000000,21.44,21.99,20.89,21.12,1892400,0
+TBI.US,D,20070808,000000,20.77,21.35,19.83,20.1,2574300,0
+TBI.US,D,20070809,000000,19.6,19.78,18.65,18.95,3433900,0
+TBI.US,D,20070810,000000,18.97,22.94,18.57,21.33,3131800,0
+TBI.US,D,20070813,000000,21.36,23.64,21.36,21.9,1639500,0
+TBI.US,D,20070814,000000,22.06,22.12,21.32,21.66,1021900,0
+TBI.US,D,20070815,000000,21.42,21.78,20.97,21.06,786400,0
+TBI.US,D,20070816,000000,20.65,21.99,20.48,21.71,1117400,0
+TBI.US,D,20070817,000000,22.69,23.3,20.99,21.42,860600,0
+TBI.US,D,20070820,000000,21.56,22.21,21.38,21.84,532500,0
+TBI.US,D,20070821,000000,21.68,22.18,21.4,21.52,449000,0
+TBI.US,D,20070822,000000,21.56,22.47,21.44,22.22,509500,0
+TBI.US,D,20070823,000000,22.41,22.57,22,22.41,430500,0
+TBI.US,D,20070824,000000,22.47,23.33,22.44,23.3,710900,0
+TBI.US,D,20070827,000000,23.27,23.44,22.17,22.19,379000,0
+TBI.US,D,20070828,000000,22,22.24,20.8,20.8,785100,0
+TBI.US,D,20070829,000000,21.11,21.29,20.82,21.19,432600,0
+TBI.US,D,20070830,000000,20.9,21.3,20.62,20.8,368900,0
+TBI.US,D,20070831,000000,21.1,21.17,20.71,20.88,359700,0
+TBI.US,D,20070904,000000,20.67,20.87,20.44,20.51,561800,0
+TBI.US,D,20070905,000000,20.24,20.41,19.87,20.31,750100,0
+TBI.US,D,20070906,000000,20.35,20.41,19.68,20.1,650700,0
+TBI.US,D,20070907,000000,19.7,19.83,18.99,19.01,769300,0
+TBI.US,D,20070910,000000,19.28,19.39,18.77,19.23,613200,0
+TBI.US,D,20070911,000000,19.47,20.05,19.44,20.04,570200,0
+TBI.US,D,20070912,000000,20,20.34,19.68,19.85,411300,0
+TBI.US,D,20070913,000000,19.99,20.12,19.6,19.75,326900,0
+TBI.US,D,20070914,000000,19.59,19.98,19.5,19.85,287900,0
+TBI.US,D,20070917,000000,19.83,19.85,19.3,19.33,452900,0
+TBI.US,D,20070918,000000,19.43,19.86,19.07,19.86,618500,0
+TBI.US,D,20070919,000000,20.11,20.76,20.02,20.26,756200,0
+TBI.US,D,20070920,000000,20.2,20.47,19.35,19.37,512800,0
+TBI.US,D,20070921,000000,19.55,20.01,19.39,19.4,435700,0
+TBI.US,D,20070924,000000,19.43,20.01,19.17,19.27,253400,0
+TBI.US,D,20070925,000000,19.05,19.7,19,19.4,534800,0
+TBI.US,D,20070926,000000,19.5,19.58,18.89,19.23,812500,0
+TBI.US,D,20070927,000000,19.36,19.48,18.7,18.85,519600,0
+TBI.US,D,20070928,000000,18.85,19.06,18.35,18.51,541400,0
+TBI.US,D,20071001,000000,18.42,19.18,18.3,19.04,486000,0
+TBI.US,D,20071002,000000,18.96,19.23,18.8,18.92,340100,0
+TBI.US,D,20071003,000000,18.83,19.33,18.78,19.13,776800,0
+TBI.US,D,20071004,000000,19.24,19.24,18.99,19,575100,0
+TBI.US,D,20071005,000000,19.15,20.7,19.02,19.71,997200,0
+TBI.US,D,20071008,000000,19.71,19.91,19.25,19.6,282600,0
+TBI.US,D,20071009,000000,19.75,20.12,19.7,20,548000,0
+TBI.US,D,20071010,000000,19.93,20.01,19.37,19.88,471400,0
+TBI.US,D,20071011,000000,20.01,20.61,19.68,19.68,593600,0
+TBI.US,D,20071012,000000,19.75,20.27,19.68,20.1,378500,0
+TBI.US,D,20071015,000000,20.04,20.13,19.72,19.85,598100,0
+TBI.US,D,20071016,000000,19.92,20.17,19.87,19.98,497800,0
+TBI.US,D,20071017,000000,20.48,21.58,20.4,20.94,2072600,0
+TBI.US,D,20071018,000000,18.7,19.2,18.36,18.55,3870200,0
+TBI.US,D,20071019,000000,18.6,18.6,17.65,17.75,2292800,0
+TBI.US,D,20071022,000000,17.71,18.77,17.56,18.73,1317300,0
+TBI.US,D,20071023,000000,18.73,18.93,17.61,18.02,1150700,0
+TBI.US,D,20071024,000000,17.91,17.96,17.32,17.61,799900,0
+TBI.US,D,20071025,000000,17.51,17.89,17.35,17.48,585000,0
+TBI.US,D,20071026,000000,17.68,17.92,17.44,17.73,552600,0
+TBI.US,D,20071029,000000,17.83,17.83,17.11,17.4,716300,0
+TBI.US,D,20071030,000000,17.3,17.74,17.13,17.21,685400,0
+TBI.US,D,20071031,000000,17.25,17.78,17.12,17.58,557600,0
+TBI.US,D,20071101,000000,17.26,17.34,16.91,17.05,745300,0
+TBI.US,D,20071102,000000,17.19,17.19,16.68,17.02,635100,0
+TBI.US,D,20071105,000000,16.91,17.04,16.56,16.61,586000,0
+TBI.US,D,20071106,000000,16.84,16.84,16.3,16.62,477725,0
+TBI.US,D,20071107,000000,16.35,16.42,15.8,15.9,941300,0
+TBI.US,D,20071108,000000,16.02,16.03,15.48,15.84,778200,0
+TBI.US,D,20071109,000000,15.6,15.87,15.34,15.5,533600,0
+TBI.US,D,20071112,000000,15.45,15.97,15.3,15.47,528770,0
+TBI.US,D,20071113,000000,15.65,16.43,15.65,16.28,602600,0
+TBI.US,D,20071114,000000,16.38,16.45,15.84,15.97,487800,0
+TBI.US,D,20071115,000000,15.75,15.92,15.25,15.43,672900,0
+TBI.US,D,20071116,000000,15.56,15.85,15.22,15.75,540100,0
+TBI.US,D,20071119,000000,15.55,15.59,14.96,15.06,419500,0
+TBI.US,D,20071120,000000,15,15.55,14.79,15.19,447200,0
+TBI.US,D,20071121,000000,15.1,15.14,14.57,14.66,480100,0
+TBI.US,D,20071123,000000,14.83,15.64,14.8,15.39,298300,0
+TBI.US,D,20071126,000000,15.38,15.38,14.67,14.72,369922,0
+TBI.US,D,20071127,000000,14.74,14.88,14.22,14.42,516681,0
+TBI.US,D,20071128,000000,14.42,15.03,14.42,14.99,413000,0
+TBI.US,D,20071129,000000,14.99,15.02,14.8,14.84,221500,0
+TBI.US,D,20071130,000000,15,15.19,14.9,15.05,522300,0
+TBI.US,D,20071203,000000,14.75,15.15,14.75,15.05,479809,0
+TBI.US,D,20071204,000000,14.88,15.02,14.77,14.85,642759,0
+TBI.US,D,20071205,000000,15,15.15,14.58,14.6,348600,0
+TBI.US,D,20071206,000000,14.54,15.55,14.54,15.43,657902,0
+TBI.US,D,20071207,000000,15.42,16.5,15.42,16.01,628762,0
+TBI.US,D,20071210,000000,15.85,16.54,15.85,16.25,371973,0
+TBI.US,D,20071211,000000,16.3,16.74,15.91,15.92,463956,0
+TBI.US,D,20071212,000000,16.4,17,15.98,16.26,409100,0
+TBI.US,D,20071213,000000,16.07,16.36,15.94,16.16,321000,0
+TBI.US,D,20071214,000000,15.77,15.85,14.91,14.96,561900,0
+TBI.US,D,20071217,000000,14.9,15.23,14.76,14.77,236250,0
+TBI.US,D,20071218,000000,14.77,15.3,14.55,15.25,213704,0
+TBI.US,D,20071219,000000,15.2,15.61,14.65,14.84,359500,0
+TBI.US,D,20071220,000000,14.85,15,14.5,14.6,295618,0
+TBI.US,D,20071221,000000,14.8,15.54,14.55,15.32,695700,0
+TBI.US,D,20071224,000000,15.42,15.5,14.22,15.25,150100,0
+TBI.US,D,20071226,000000,15.04,15.22,14.98,15.14,198800,0
+TBI.US,D,20071227,000000,14.82,15.61,14.82,15.28,455715,0
+TBI.US,D,20071228,000000,15.5,15.75,14.76,14.79,237300,0
+TBI.US,D,20071231,000000,14.7,14.9,14.39,14.48,239675,0
+TBI.US,D,20080102,000000,14.44,14.5,13.54,13.6,569120,0
+TBI.US,D,20080103,000000,13.64,13.68,12.51,12.93,479835,0
+TBI.US,D,20080104,000000,12.75,12.84,12.08,12.26,533708,0
+TBI.US,D,20080107,000000,12.26,12.74,12.23,12.7,515479,0
+TBI.US,D,20080108,000000,12.74,12.77,11.87,12.04,462906,0
+TBI.US,D,20080109,000000,11.94,12.35,11.83,12.2,464200,0
+TBI.US,D,20080110,000000,11.97,12.55,11.86,12.42,401200,0
+TBI.US,D,20080111,000000,12.36,12.67,12.15,12.21,229500,0
+TBI.US,D,20080114,000000,12.15,12.46,11.95,12.31,215000,0
+TBI.US,D,20080115,000000,12.08,12.22,11.76,12.01,263600,0
+TBI.US,D,20080116,000000,12,12.43,11.66,12.15,323600,0
+TBI.US,D,20080117,000000,12.09,12.19,11.28,11.91,247200,0
+TBI.US,D,20080118,000000,11.8,12.32,11.24,11.51,391400,0
+TBI.US,D,20080122,000000,11.41,12.01,11.01,11.71,352800,0
+TBI.US,D,20080123,000000,11.42,12.85,11.15,12.85,372600,0
+TBI.US,D,20080124,000000,12.95,13.22,12.58,12.87,385270,0
+TBI.US,D,20080125,000000,13.11,13.38,12.74,13.01,433500,0
+TBI.US,D,20080128,000000,12.96,13.54,12.8,13.46,316200,0
+TBI.US,D,20080129,000000,13.56,14.04,13.31,13.96,350828,0
+TBI.US,D,20080130,000000,14.42,15,14,14.93,606200,0
+TBI.US,D,20080131,000000,14.45,14.45,12.39,14.27,1039710,0
+TBI.US,D,20080201,000000,14.38,14.9,13.9,14.85,605400,0
+TBI.US,D,20080204,000000,14.84,14.91,13.78,14.08,355771,0
+TBI.US,D,20080205,000000,13.73,13.97,13.43,13.43,247600,0
+TBI.US,D,20080206,000000,13.42,13.57,12.2,12.23,580800,0
+TBI.US,D,20080207,000000,12.3,12.4,11.92,12.06,485365,0
+TBI.US,D,20080208,000000,12.06,12.47,11.76,12.06,320300,0
+TBI.US,D,20080211,000000,12.04,12.15,11.76,12.01,310200,0
+TBI.US,D,20080212,000000,12.05,12.25,11.96,12.08,191800,0
+TBI.US,D,20080213,000000,12.35,12.6,12.11,12.57,270700,0
+TBI.US,D,20080214,000000,12.75,13,12.21,12.36,226100,0
+TBI.US,D,20080215,000000,12.25,12.31,11.93,12.15,222694,0
+TBI.US,D,20080219,000000,12.4,12.84,12.21,12.45,259400,0
+TBI.US,D,20080220,000000,12.38,12.74,12.21,12.67,167800,0
+TBI.US,D,20080221,000000,12.79,13.09,12.49,12.59,374400,0
+TBI.US,D,20080222,000000,12.58,12.74,12.29,12.64,201900,0
+TBI.US,D,20080225,000000,12.81,13.02,12.49,12.73,183760,0
+TBI.US,D,20080226,000000,12.62,13.16,12.51,12.86,374950,0
+TBI.US,D,20080227,000000,12.71,13.29,12.59,13.11,178300,0
+TBI.US,D,20080228,000000,12.87,13.07,12.57,12.65,206700,0
+TBI.US,D,20080229,000000,12.55,12.97,12.05,12.49,354921,0
+TBI.US,D,20080303,000000,12.32,13.86,12.32,13.05,522705,0
+TBI.US,D,20080304,000000,12.94,13.16,12.48,12.87,440860,0
+TBI.US,D,20080305,000000,12.77,13.24,12.52,12.73,219499,0
+TBI.US,D,20080306,000000,12.63,12.73,12,12.05,312172,0
+TBI.US,D,20080307,000000,11.9,12.11,11.8,11.88,209592,0
+TBI.US,D,20080310,000000,11.9,11.95,11.6,11.63,236200,0
+TBI.US,D,20080311,000000,11.9,12.96,11.78,12.83,325702,0
+TBI.US,D,20080312,000000,12.66,13.05,12.42,12.42,341000,0
+TBI.US,D,20080313,000000,12.25,13.31,12.25,13.21,239700,0
+TBI.US,D,20080314,000000,13.31,13.4,12.6,12.82,170800,0
+TBI.US,D,20080317,000000,12.2,12.87,12.2,12.6,148780,0
+TBI.US,D,20080318,000000,12.9,13.65,12.9,13.45,233695,0
+TBI.US,D,20080319,000000,13.71,13.86,13.42,13.43,294912,0
+TBI.US,D,20080320,000000,13.83,13.92,13,13.71,726900,0
+TBI.US,D,20080324,000000,13.77,14.73,13.76,14.24,265923,0
+TBI.US,D,20080325,000000,14.3,14.5,14.1,14.48,178560,0
+TBI.US,D,20080326,000000,14.58,14.61,14.18,14.21,250493,0
+TBI.US,D,20080327,000000,14.39,14.51,13.93,13.95,141231,0
+TBI.US,D,20080328,000000,14,14.11,13.67,13.67,187500,0
+TBI.US,D,20080331,000000,13.78,13.8,13.44,13.44,309274,0
+TBI.US,D,20080401,000000,13.79,13.79,13.19,13.62,306789,0
+TBI.US,D,20080402,000000,13.53,13.93,13.29,13.68,307634,0
+TBI.US,D,20080403,000000,13.5,13.67,13.17,13.57,608200,0
+TBI.US,D,20080404,000000,13.54,13.67,13.28,13.31,200329,0
+TBI.US,D,20080407,000000,13.42,13.62,13.35,13.55,180492,0
+TBI.US,D,20080408,000000,13.38,13.57,13.31,13.42,188200,0
+TBI.US,D,20080409,000000,13.48,13.68,12.64,12.65,281400,0
+TBI.US,D,20080410,000000,12.78,13.15,12.57,12.6,447462,0
+TBI.US,D,20080411,000000,12.36,12.61,12.31,12.46,456922,0
+TBI.US,D,20080414,000000,12.38,12.72,12.34,12.45,170074,0
+TBI.US,D,20080415,000000,12.67,13.08,12.52,12.92,180882,0
+TBI.US,D,20080416,000000,13.17,13.57,12.92,13.55,186486,0
+TBI.US,D,20080417,000000,12.55,13.02,12,13,774351,0
+TBI.US,D,20080418,000000,12.8,12.97,12.3,12.73,598618,0
+TBI.US,D,20080421,000000,12.76,12.93,12.5,12.93,575350,0
+TBI.US,D,20080422,000000,12.78,12.97,12.41,12.78,1190864,0
+TBI.US,D,20080423,000000,12.96,12.96,12.5,12.67,332541,0
+TBI.US,D,20080424,000000,12.62,13.04,12.48,12.91,378128,0
+TBI.US,D,20080425,000000,13,13,12.55,12.85,310233,0
+TBI.US,D,20080428,000000,12.73,12.85,12.55,12.74,300618,0
+TBI.US,D,20080429,000000,12.7,13,12.58,12.94,432131,0
+TBI.US,D,20080430,000000,13.01,13.14,12.65,12.73,311000,0
+TBI.US,D,20080501,000000,12.7,12.78,12.5,12.7,711424,0
+TBI.US,D,20080502,000000,12.75,12.83,12.53,12.71,558428,0
+TBI.US,D,20080505,000000,12.61,12.67,12.54,12.54,352071,0
+TBI.US,D,20080506,000000,12.5,12.96,12.5,12.79,457276,0
+TBI.US,D,20080507,000000,12.86,13.15,12.74,12.83,245385,0
+TBI.US,D,20080508,000000,12.76,13,12.55,12.8,283335,0
+TBI.US,D,20080509,000000,12.68,12.84,12.6,12.66,190377,0
+TBI.US,D,20080512,000000,12.73,13.48,12.68,13.4,255292,0
+TBI.US,D,20080513,000000,13.28,13.48,13.2,13.48,238163,0
+TBI.US,D,20080514,000000,13.5,14,13.45,13.81,344259,0
+TBI.US,D,20080515,000000,13.71,13.91,13.58,13.88,152977,0
+TBI.US,D,20080516,000000,13.95,13.95,13.23,13.81,277806,0
+TBI.US,D,20080519,000000,13.83,13.97,13.44,13.72,238249,0
+TBI.US,D,20080520,000000,13.63,13.82,13.47,13.72,215533,0
+TBI.US,D,20080521,000000,13.78,14,13.47,13.55,220742,0
+TBI.US,D,20080522,000000,13.09,13.38,12.89,13,438087,0
+TBI.US,D,20080523,000000,12.89,13.53,12.86,13.38,635494,0
+TBI.US,D,20080527,000000,13.37,13.89,13.37,13.79,198288,0
+TBI.US,D,20080528,000000,13.77,13.98,13.74,13.92,149877,0
+TBI.US,D,20080529,000000,13.9,14.54,13.82,14.32,185593,0
+TBI.US,D,20080530,000000,14.45,14.56,14,14.56,335669,0
+TBI.US,D,20080602,000000,14.65,14.65,13.92,14.19,269803,0
+TBI.US,D,20080603,000000,14.29,14.37,13.68,13.83,229781,0
+TBI.US,D,20080604,000000,13.74,14.45,13.74,14.18,127368,0
+TBI.US,D,20080605,000000,14.19,14.56,14.02,14.56,128572,0
+TBI.US,D,20080606,000000,14.44,14.44,13.44,13.44,201332,0
+TBI.US,D,20080609,000000,13.42,13.49,13,13.24,244430,0
+TBI.US,D,20080610,000000,13.23,13.61,13.09,13.53,205560,0
+TBI.US,D,20080611,000000,13.54,13.54,12.85,12.88,259905,0
+TBI.US,D,20080612,000000,13.1,13.39,12.95,13.01,290187,0
+TBI.US,D,20080613,000000,13.18,13.61,13.06,13.52,335475,0
+TBI.US,D,20080616,000000,13.5,13.96,13.44,13.81,200139,0
+TBI.US,D,20080617,000000,13.7,13.83,13.42,13.44,106510,0
+TBI.US,D,20080618,000000,13.35,13.6,13.1,13.3,156376,0
+TBI.US,D,20080619,000000,13.48,13.99,13.22,13.99,188367,0
+TBI.US,D,20080620,000000,13.1,14.05,13.1,13.71,448287,0
+TBI.US,D,20080623,000000,13.78,13.89,13.48,13.61,118095,0
+TBI.US,D,20080624,000000,13.48,13.85,13.16,13.18,186884,0
+TBI.US,D,20080625,000000,13.34,14.44,13.25,14.12,292968,0
+TBI.US,D,20080626,000000,14.12,14.12,13.43,13.49,209981,0
+TBI.US,D,20080627,000000,13.49,13.76,13.19,13.47,813566,0
+TBI.US,D,20080630,000000,13.11,13.89,13.1,13.21,222860,0
+TBI.US,D,20080701,000000,12.99,13.35,12.63,13.09,323236,0
+TBI.US,D,20080702,000000,13.21,13.21,12.44,12.54,439339,0
+TBI.US,D,20080703,000000,12.54,13,12.39,12.85,176684,0
+TBI.US,D,20080707,000000,12.98,13.08,12.55,12.8,372149,0
+TBI.US,D,20080708,000000,12.72,13.42,12.72,13.42,423034,0
+TBI.US,D,20080709,000000,13.45,13.69,12.95,13.06,191836,0
+TBI.US,D,20080710,000000,12.83,13.58,12.83,13.17,168067,0
+TBI.US,D,20080711,000000,13.01,13.31,12.79,13.29,344235,0
+TBI.US,D,20080714,000000,13.38,13.54,12.65,12.8,384851,0
+TBI.US,D,20080715,000000,12.76,13.22,12.69,12.9,406718,0
+TBI.US,D,20080716,000000,13.06,13.61,12.8,13.32,348301,0
+TBI.US,D,20080717,000000,14.43,15.07,14.19,14.78,933083,0
+TBI.US,D,20080718,000000,14.86,14.94,14.3,14.49,573433,0
+TBI.US,D,20080721,000000,14.43,14.65,14.39,14.5,342387,0
+TBI.US,D,20080722,000000,14.4,14.83,14.39,14.65,419669,0
+TBI.US,D,20080723,000000,14.59,14.95,14.42,14.77,333531,0
+TBI.US,D,20080724,000000,14.83,14.9,14.48,14.59,216389,0
+TBI.US,D,20080725,000000,14.74,14.96,14.48,14.56,213013,0
+TBI.US,D,20080728,000000,14.52,14.73,14.46,14.57,202783,0
+TBI.US,D,20080729,000000,14.78,15.44,14.5,15.18,457983,0
+TBI.US,D,20080730,000000,15.06,15.32,14.85,15.1,317635,0
+TBI.US,D,20080731,000000,14.86,15.37,14.79,15.1,214648,0
+TBI.US,D,20080801,000000,15.11,15.44,14.83,15.31,141666,0
+TBI.US,D,20080804,000000,15.18,15.5,14.54,14.99,185512,0
+TBI.US,D,20080805,000000,15.39,15.82,15.24,15.65,322357,0
+TBI.US,D,20080806,000000,15.57,16.09,15.46,15.99,341187,0
+TBI.US,D,20080807,000000,15.74,16.12,15.62,15.79,215038,0
+TBI.US,D,20080808,000000,15.84,16.84,15.7,16.66,319449,0
+TBI.US,D,20080811,000000,16.6,17.5,16.45,17.48,402864,0
+TBI.US,D,20080812,000000,17.32,17.49,16.7,16.74,279183,0
+TBI.US,D,20080813,000000,16.68,17,16.49,16.9,195861,0
+TBI.US,D,20080814,000000,16.79,17.21,16.75,17.07,253709,0
+TBI.US,D,20080815,000000,17.5,17.5,16.71,16.92,331689,0
+TBI.US,D,20080818,000000,17,17,16.21,16.45,301569,0
+TBI.US,D,20080819,000000,16.46,16.64,15.86,16,191771,0
+TBI.US,D,20080820,000000,16.03,16.3,15.72,16.05,184622,0
+TBI.US,D,20080821,000000,16.15,16.15,15.62,15.77,171365,0
+TBI.US,D,20080822,000000,15.88,16.25,15.75,16.21,168951,0
+TBI.US,D,20080825,000000,16.12,16.16,15.64,15.9,203933,0
+TBI.US,D,20080826,000000,15.93,16.12,15.69,16,183131,0
+TBI.US,D,20080827,000000,16.23,16.24,15.83,16.14,175807,0
+TBI.US,D,20080828,000000,15.99,16.88,15.99,16.64,266371,0
+TBI.US,D,20080829,000000,16.77,16.92,16.45,16.59,304793,0
+TBI.US,D,20080902,000000,16.79,17.5,16.79,17.06,368304,0
+TBI.US,D,20080903,000000,17,17.35,16.8,17.25,689456,0
+TBI.US,D,20080904,000000,16.81,17.29,16.53,16.65,286956,0
+TBI.US,D,20080905,000000,16.59,16.86,16.34,16.67,306281,0
+TBI.US,D,20080908,000000,16.73,17.22,16.11,16.33,659718,0
+TBI.US,D,20080909,000000,16.37,16.9,16.01,16.13,531014,0
+TBI.US,D,20080910,000000,16.35,16.45,15.88,16.25,718297,0
+TBI.US,D,20080911,000000,15.9,16.19,15.7,16.05,514905,0
+TBI.US,D,20080912,000000,16.02,16.27,15.96,16.24,387509,0
+TBI.US,D,20080915,000000,15.79,16.03,15.26,15.4,376648,0
+TBI.US,D,20080916,000000,15.34,16.14,15.05,16.14,350249,0
+TBI.US,D,20080917,000000,15.65,15.89,15.11,15.23,389496,0
+TBI.US,D,20080918,000000,14.81,17,14.81,16.05,769919,0
+TBI.US,D,20080919,000000,17,17.25,16.06,16.45,942556,0
+TBI.US,D,20080922,000000,16.23,16.76,16.07,16.18,615703,0
+TBI.US,D,20080923,000000,16.48,16.48,16,16.1,288044,0
+TBI.US,D,20080924,000000,16.3,16.3,15.72,15.75,163946,0
+TBI.US,D,20080925,000000,15.66,16.2,15.66,15.88,200216,0
+TBI.US,D,20080926,000000,15.52,16.35,15.38,16.14,318688,0
+TBI.US,D,20080929,000000,16.08,16.08,14.93,15.26,417104,0
+TBI.US,D,20080930,000000,15.57,16.2,15.16,16.16,352819,0
+TBI.US,D,20081001,000000,16.16,16.23,15.68,15.89,209609,0
+TBI.US,D,20081002,000000,15.97,15.97,14.65,14.67,216913,0
+TBI.US,D,20081003,000000,15.06,15.31,14.3,14.33,295066,0
+TBI.US,D,20081006,000000,12.56,13.62,12.2,13.3,832065,0
+TBI.US,D,20081007,000000,13.52,13.91,12.73,12.81,512478,0
+TBI.US,D,20081008,000000,12.32,13,12.26,12.41,1174370,0
+TBI.US,D,20081009,000000,12.41,12.97,10.99,10.99,530254,0
+TBI.US,D,20081010,000000,9.4,12.23,9.24,11.44,880173,0
+TBI.US,D,20081013,000000,12.16,12.27,10.85,11.43,771017,0
+TBI.US,D,20081014,000000,13.22,13.22,10.22,10.3,772695,0
+TBI.US,D,20081015,000000,10.46,10.46,9.41,9.41,685349,0
+TBI.US,D,20081016,000000,8.98,9.53,8.46,9.34,1296226,0
+TBI.US,D,20081017,000000,9.17,10.03,8.82,9.48,1070592,0
+TBI.US,D,20081020,000000,9.66,9.89,8.92,9.28,667525,0
+TBI.US,D,20081021,000000,9.13,9.21,8.83,8.97,561499,0
+TBI.US,D,20081022,000000,8.76,8.99,8.36,8.57,416399,0
+TBI.US,D,20081023,000000,8.49,8.59,7.74,7.94,509926,0
+TBI.US,D,20081024,000000,7.59,7.69,6.97,7.49,645266,0
+TBI.US,D,20081027,000000,7.3,7.49,7.05,7.05,335638,0
+TBI.US,D,20081028,000000,7.15,7.55,6.72,7.54,470621,0
+TBI.US,D,20081029,000000,7.6,8.12,7.38,7.85,546522,0
+TBI.US,D,20081030,000000,7.94,8.2,7.73,8.09,283745,0
+TBI.US,D,20081031,000000,8.01,8.55,7.87,8.33,600847,0
+TBI.US,D,20081103,000000,8.3,8.59,8.09,8.18,562872,0
+TBI.US,D,20081104,000000,8.32,8.52,8.13,8.42,377844,0
+TBI.US,D,20081105,000000,8.28,8.4,7.88,7.92,316246,0
+TBI.US,D,20081106,000000,7.87,8.07,7.72,7.78,318435,0
+TBI.US,D,20081107,000000,7.82,7.94,7.46,7.6,340303,0
+TBI.US,D,20081110,000000,7.81,7.81,7.12,7.26,337071,0
+TBI.US,D,20081111,000000,7.21,7.31,6.95,7.12,432102,0
+TBI.US,D,20081112,000000,6.96,7.08,6.58,6.6,465564,0
+TBI.US,D,20081113,000000,6.49,7.2,6.06,7.19,480841,0
+TBI.US,D,20081114,000000,7.04,7.18,6.52,6.52,421270,0
+TBI.US,D,20081117,000000,6.47,7.06,6.37,7,736063,0
+TBI.US,D,20081118,000000,7.04,7.37,6.75,7.03,435020,0
+TBI.US,D,20081119,000000,7.01,7.16,6.61,6.65,498372,0
+TBI.US,D,20081120,000000,6.51,6.83,6.03,6.06,379964,0
+TBI.US,D,20081121,000000,6.33,6.49,5.57,6.49,534332,0
+TBI.US,D,20081124,000000,6.58,7.01,6.33,6.98,597369,0
+TBI.US,D,20081125,000000,7.45,7.45,6.82,7.24,393458,0
+TBI.US,D,20081126,000000,7.04,7.83,6.91,7.79,211898,0
+TBI.US,D,20081128,000000,7.62,7.8,7.38,7.41,424647,0
+TBI.US,D,20081201,000000,7.17,7.28,6.54,6.56,452773,0
+TBI.US,D,20081202,000000,6.49,7.1,6.49,7.1,512056,0
+TBI.US,D,20081203,000000,6.95,7.58,6.95,7.5,396087,0
+TBI.US,D,20081204,000000,7.37,7.86,7.37,7.59,392101,0
+TBI.US,D,20081205,000000,7.5,8.23,7.43,8.15,431439,0
+TBI.US,D,20081208,000000,8.21,8.54,8.07,8.13,424433,0
+TBI.US,D,20081209,000000,8.07,8.84,7.96,8.43,500604,0
+TBI.US,D,20081210,000000,8.51,8.81,8.39,8.76,252116,0
+TBI.US,D,20081211,000000,8.64,8.67,7.63,7.68,334353,0
+TBI.US,D,20081212,000000,7.48,8.37,7.22,8.36,320661,0
+TBI.US,D,20081215,000000,8.44,8.44,7.84,8.01,508665,0
+TBI.US,D,20081216,000000,8.14,9.16,7.99,9.1,525879,0
+TBI.US,D,20081217,000000,8.95,9.49,8.79,9.43,315801,0
+TBI.US,D,20081218,000000,9.42,9.86,8.97,9.3,707545,0
+TBI.US,D,20081219,000000,9.47,9.94,9.29,9.46,519978,0
+TBI.US,D,20081222,000000,9.55,9.56,8.42,8.87,215034,0
+TBI.US,D,20081223,000000,8.97,9.31,8.6,8.77,225381,0
+TBI.US,D,20081224,000000,8.78,8.92,8.61,8.87,65616,0
+TBI.US,D,20081226,000000,8.89,9.23,8.89,9.15,139817,0
+TBI.US,D,20081229,000000,9.12,9.12,8.46,8.72,186811,0
+TBI.US,D,20081230,000000,8.82,9.08,8.5,9.08,265934,0
+TBI.US,D,20081231,000000,8.95,9.81,8.95,9.57,321019,0
+TBI.US,D,20090102,000000,9.58,10,9.49,9.88,245698,0
+TBI.US,D,20090105,000000,9.89,10.03,9.56,9.79,248891,0
+TBI.US,D,20090106,000000,9.86,10.47,9.83,10.24,193445,0
+TBI.US,D,20090107,000000,9.94,10,9.4,9.73,185567,0
+TBI.US,D,20090108,000000,9.57,10.15,9.41,9.77,252516,0
+TBI.US,D,20090109,000000,9.77,9.81,8.91,8.95,253556,0
+TBI.US,D,20090112,000000,8.91,9.17,8.7,8.82,274590,0
+TBI.US,D,20090113,000000,8.79,9.18,8.79,8.98,217184,0
+TBI.US,D,20090114,000000,9.01,9.01,8.03,8.57,543191,0
+TBI.US,D,20090115,000000,8.55,9.26,8.36,9.17,403219,0
+TBI.US,D,20090116,000000,9.31,9.31,8.6,9.03,272598,0
+TBI.US,D,20090120,000000,8.89,8.99,8.34,8.36,396716,0
+TBI.US,D,20090121,000000,8.51,8.96,8.22,8.91,248265,0
+TBI.US,D,20090122,000000,8.88,8.91,8.33,8.54,291198,0
+TBI.US,D,20090123,000000,8.43,8.8,8.33,8.48,407539,0
+TBI.US,D,20090126,000000,8.47,9.03,8.47,8.89,283072,0
+TBI.US,D,20090127,000000,8.73,9.29,8.73,9.08,278494,0
+TBI.US,D,20090128,000000,9.22,9.73,9.22,9.63,312264,0
+TBI.US,D,20090129,000000,9.3,9.5,8.67,8.72,305049,0
+TBI.US,D,20090130,000000,8.72,8.94,8.37,8.5,349106,0
+TBI.US,D,20090202,000000,8.35,8.86,8.26,8.76,466433,0
+TBI.US,D,20090203,000000,8.81,8.98,8.56,8.94,261161,0
+TBI.US,D,20090204,000000,8.78,9.57,8.78,9.24,342370,0
+TBI.US,D,20090205,000000,8.38,8.9,7.38,8.46,1291227,0
+TBI.US,D,20090206,000000,8.43,9.46,8.39,9.08,689577,0
+TBI.US,D,20090209,000000,9.18,9.19,8.69,8.89,548581,0
+TBI.US,D,20090210,000000,8.86,9.12,8.38,8.47,513841,0
+TBI.US,D,20090211,000000,8.54,8.85,8.41,8.81,631621,0
+TBI.US,D,20090212,000000,8.82,8.82,7.94,8.3,531508,0
+TBI.US,D,20090213,000000,8.33,8.79,8.26,8.31,426358,0
+TBI.US,D,20090217,000000,7.95,8.03,7.58,7.85,454236,0
+TBI.US,D,20090218,000000,7.91,8.35,7.84,8.18,408705,0
+TBI.US,D,20090219,000000,8.16,8.35,7.77,7.83,273291,0
+TBI.US,D,20090220,000000,7.71,7.92,7.68,7.78,577476,0
+TBI.US,D,20090223,000000,7.8,7.96,7.46,7.46,426034,0
+TBI.US,D,20090224,000000,7.6,8.05,7.45,7.77,504376,0
+TBI.US,D,20090225,000000,7.68,7.78,7.11,7.36,334333,0
+TBI.US,D,20090226,000000,7.45,7.68,7.05,7.17,236585,0
+TBI.US,D,20090227,000000,7.02,7.33,6.73,7.03,351473,0
+TBI.US,D,20090302,000000,6.88,6.97,6.51,6.61,577033,0
+TBI.US,D,20090303,000000,6.85,6.85,6.35,6.4,810803,0
+TBI.US,D,20090304,000000,6.53,6.77,6.36,6.64,321210,0
+TBI.US,D,20090305,000000,6.45,6.45,6,6.06,297033,0
+TBI.US,D,20090306,000000,6.11,6.3,5.95,6.17,335926,0
+TBI.US,D,20090309,000000,6.15,6.25,6,6.01,330950,0
+TBI.US,D,20090310,000000,6.15,6.66,6.13,6.55,335265,0
+TBI.US,D,20090311,000000,6.56,6.68,6.2,6.3,247180,0
+TBI.US,D,20090312,000000,6.28,6.82,6.05,6.8,341392,0
+TBI.US,D,20090313,000000,6.71,6.92,6.66,6.87,260721,0
+TBI.US,D,20090316,000000,6.89,6.89,6.58,6.61,248129,0
+TBI.US,D,20090317,000000,6.59,6.86,6.4,6.86,189281,0
+TBI.US,D,20090318,000000,6.81,7.43,6.66,7.24,287362,0
+TBI.US,D,20090319,000000,7.21,7.54,7.2,7.38,305581,0
+TBI.US,D,20090320,000000,7.31,7.65,7.1,7.15,334944,0
+TBI.US,D,20090323,000000,7.37,8.05,7.18,8.05,283233,0
+TBI.US,D,20090324,000000,7.83,8.06,7.51,7.63,308248,0
+TBI.US,D,20090325,000000,7.98,8.44,7.71,8.28,394527,0
+TBI.US,D,20090326,000000,8.54,9.08,8.38,9.05,389765,0
+TBI.US,D,20090327,000000,8.84,9.2,8.53,8.53,285656,0
+TBI.US,D,20090330,000000,8.27,8.52,7.99,8.18,143402,0
+TBI.US,D,20090331,000000,8.27,8.63,8.21,8.25,186357,0
+TBI.US,D,20090401,000000,8.16,8.47,7.87,8.37,195476,0
+TBI.US,D,20090402,000000,8.57,9.59,8.43,9.18,290611,0
+TBI.US,D,20090403,000000,9.18,9.4,9.05,9.36,255438,0
+TBI.US,D,20090406,000000,9.18,9.18,8.95,8.99,284746,0
+TBI.US,D,20090407,000000,8.83,9.09,8.48,8.49,228459,0
+TBI.US,D,20090408,000000,8.53,8.93,8.49,8.92,233667,0
+TBI.US,D,20090409,000000,9.13,9.44,9.02,9.27,444860,0
+TBI.US,D,20090413,000000,9.1,9.19,8.73,9.13,264862,0
+TBI.US,D,20090414,000000,8.93,9.03,8.54,8.64,309292,0
+TBI.US,D,20090415,000000,8.57,9.04,8.49,9.01,193840,0
+TBI.US,D,20090416,000000,9.13,9.48,8.96,9.35,228109,0
+TBI.US,D,20090417,000000,9.4,9.95,9.39,9.84,306696,0
+TBI.US,D,20090420,000000,9.5,9.59,8.77,8.82,343544,0
+TBI.US,D,20090421,000000,8.81,9.32,8.67,9,583734,0
+TBI.US,D,20090422,000000,8.86,10.29,8.86,9.83,532691,0
+TBI.US,D,20090423,000000,9.73,9.73,8.51,9.26,659390,0
+TBI.US,D,20090424,000000,9.29,9.65,8.91,9.54,490082,0
+TBI.US,D,20090427,000000,9.15,9.46,9.06,9.34,481454,0
+TBI.US,D,20090428,000000,9.21,9.72,9.03,9.39,457915,0
+TBI.US,D,20090429,000000,9.45,10.1,9.4,9.93,429793,0
+TBI.US,D,20090430,000000,9.97,10.17,9.65,9.71,322574,0
+TBI.US,D,20090501,000000,9.71,9.73,9.41,9.48,270876,0
+TBI.US,D,20090504,000000,9.53,10.01,9.45,10,298863,0
+TBI.US,D,20090505,000000,9.91,9.93,9.37,9.49,271402,0
+TBI.US,D,20090506,000000,9.51,9.56,8.81,9.05,465084,0
+TBI.US,D,20090507,000000,9.3,9.42,8.7,8.72,212952,0
+TBI.US,D,20090508,000000,8.83,9.25,8.74,9.19,417765,0
+TBI.US,D,20090511,000000,9.16,9.7,8.96,9.54,337076,0
+TBI.US,D,20090512,000000,9.47,9.73,9.26,9.53,421507,0
+TBI.US,D,20090513,000000,9.36,9.52,9.25,9.28,456819,0
+TBI.US,D,20090514,000000,9.36,9.52,9.23,9.35,182392,0
+TBI.US,D,20090515,000000,9.33,9.47,9.12,9.18,239615,0
+TBI.US,D,20090518,000000,9.29,9.35,9.01,9.32,259661,0
+TBI.US,D,20090519,000000,9.17,9.22,8.98,9.11,171254,0
+TBI.US,D,20090520,000000,9.16,9.22,8.87,8.9,261562,0
+TBI.US,D,20090521,000000,8.75,8.88,8.58,8.82,224440,0
+TBI.US,D,20090522,000000,8.85,8.88,8.48,8.53,159877,0
+TBI.US,D,20090526,000000,8.3,9.27,8.3,9.09,193690,0
+TBI.US,D,20090527,000000,9.06,9.15,8.53,8.56,284926,0
+TBI.US,D,20090528,000000,8.64,8.82,8.31,8.55,189680,0
+TBI.US,D,20090529,000000,8.54,8.6,8.31,8.53,228738,0
+TBI.US,D,20090601,000000,8.72,9.4,8.66,9.31,202538,0
+TBI.US,D,20090602,000000,9.23,9.68,9.15,9.43,186704,0
+TBI.US,D,20090603,000000,9.37,9.37,8.93,9.15,162905,0
+TBI.US,D,20090604,000000,9.18,9.26,8.73,9.22,184594,0
+TBI.US,D,20090605,000000,9.28,9.85,9.28,9.6,142202,0
+TBI.US,D,20090608,000000,9.56,9.61,9.36,9.4,152002,0
+TBI.US,D,20090609,000000,9.43,9.67,9.21,9.34,166831,0
+TBI.US,D,20090610,000000,9.4,9.44,8.99,9.26,219117,0
+TBI.US,D,20090611,000000,9.26,9.41,9.13,9.17,262987,0
+TBI.US,D,20090612,000000,9.13,9.2,8.7,9.06,177046,0
+TBI.US,D,20090615,000000,9,9,8.47,8.62,178781,0
+TBI.US,D,20090616,000000,8.73,8.73,8.15,8.36,177659,0
+TBI.US,D,20090617,000000,8.34,8.72,8.21,8.58,157217,0
+TBI.US,D,20090618,000000,8.54,8.68,8.36,8.66,180972,0
+TBI.US,D,20090619,000000,8.81,8.89,8.05,8.1,361786,0
+TBI.US,D,20090622,000000,8.06,8.06,7.67,7.68,313002,0
+TBI.US,D,20090623,000000,7.84,7.87,7.6,7.67,175383,0
+TBI.US,D,20090624,000000,7.68,7.94,7.68,7.85,237920,0
+TBI.US,D,20090625,000000,7.81,8.09,7.71,8.08,158607,0
+TBI.US,D,20090626,000000,8.01,8.37,7.89,8.33,513920,0
+TBI.US,D,20090629,000000,8.34,8.5,7.92,8.4,166086,0
+TBI.US,D,20090630,000000,8.38,8.61,8.34,8.4,206652,0
+TBI.US,D,20090701,000000,8.49,8.88,8.4,8.79,170267,0
+TBI.US,D,20090702,000000,8.5,8.55,8,8.18,192128,0
+TBI.US,D,20090706,000000,8.12,8.12,7.7,8,312883,0
+TBI.US,D,20090707,000000,8.03,8.03,7.79,7.82,272721,0
+TBI.US,D,20090708,000000,7.84,7.98,7.72,7.76,358456,0
+TBI.US,D,20090709,000000,7.79,7.85,7.6,7.74,110567,0
+TBI.US,D,20090710,000000,7.67,7.94,7.55,7.87,289898,0
+TBI.US,D,20090713,000000,7.88,8.09,7.59,8.05,147255,0
+TBI.US,D,20090714,000000,8.02,8.26,7.93,8.25,102249,0
+TBI.US,D,20090715,000000,8.35,9.21,8.3,9.17,448550,0
+TBI.US,D,20090716,000000,9.09,9.36,8.93,9.34,231392,0
+TBI.US,D,20090717,000000,9.31,9.45,8.93,9.08,222484,0
+TBI.US,D,20090720,000000,9.15,9.38,8.97,9.34,190033,0
+TBI.US,D,20090721,000000,9.4,9.46,8.96,9.01,371131,0
+TBI.US,D,20090722,000000,8.99,9.11,8.71,9.01,203566,0
+TBI.US,D,20090723,000000,10.84,12.9,10.84,12.65,2887133,0
+TBI.US,D,20090724,000000,12.49,13.11,12.33,12.89,655113,0
+TBI.US,D,20090727,000000,12.89,13.26,12.55,12.89,365207,0
+TBI.US,D,20090728,000000,12.74,12.86,12.43,12.55,520601,0
+TBI.US,D,20090729,000000,12.46,13.03,12.3,12.73,236899,0
+TBI.US,D,20090730,000000,12.85,13,12.73,12.83,239786,0
+TBI.US,D,20090731,000000,12.73,13.1,12.59,12.7,364845,0
+TBI.US,D,20090803,000000,12.79,12.89,12.45,12.79,224202,0
+TBI.US,D,20090804,000000,12.73,13.02,12.51,12.95,203864,0
+TBI.US,D,20090805,000000,12.92,13.11,12.51,12.8,573899,0
+TBI.US,D,20090806,000000,12.9,12.98,12.4,12.55,181700,0
+TBI.US,D,20090807,000000,12.84,13.22,12.7,13.03,473779,0
+TBI.US,D,20090810,000000,12.87,14.08,12.81,13.51,902477,0
+TBI.US,D,20090811,000000,13.4,13.4,12.84,13,164714,0
+TBI.US,D,20090812,000000,13,13.42,12.81,13.28,417292,0
+TBI.US,D,20090813,000000,13.4,13.59,13.06,13.48,539813,0
+TBI.US,D,20090814,000000,13.4,13.6,13.21,13.46,491131,0
+TBI.US,D,20090817,000000,12.88,13.36,12.76,13.29,534357,0
+TBI.US,D,20090818,000000,13.33,13.48,12.96,13.31,311937,0
+TBI.US,D,20090819,000000,13.09,13.59,12.94,13.55,565055,0
+TBI.US,D,20090820,000000,13.47,14.26,13.16,13.8,392243,0
+TBI.US,D,20090821,000000,14,14.3,13.65,13.99,531915,0
+TBI.US,D,20090824,000000,14.07,14.07,13.19,13.25,331454,0
+TBI.US,D,20090825,000000,13.29,13.53,13.16,13.24,344744,0
+TBI.US,D,20090826,000000,13.26,14.1,13.24,13.94,1013318,0
+TBI.US,D,20090827,000000,13.76,14.21,13.7,13.96,573917,0
+TBI.US,D,20090828,000000,14.05,14.1,13.59,13.8,304018,0
+TBI.US,D,20090831,000000,13.53,13.67,13.38,13.6,371656,0
+TBI.US,D,20090901,000000,13.38,13.84,13.02,13.18,445883,0
+TBI.US,D,20090902,000000,13.18,13.65,13.12,13.27,265486,0
+TBI.US,D,20090903,000000,13.28,13.84,12.96,13.79,368176,0
+TBI.US,D,20090904,000000,13.71,13.77,13.36,13.75,252754,0
+TBI.US,D,20090908,000000,13.81,13.84,13.23,13.43,316276,0
+TBI.US,D,20090909,000000,13.45,13.73,13.31,13.53,344550,0
+TBI.US,D,20090910,000000,13.53,13.71,13.34,13.71,293450,0
+TBI.US,D,20090911,000000,13.69,14.05,13.65,14,264705,0
+TBI.US,D,20090914,000000,13.82,14.19,13.82,14.18,222568,0
+TBI.US,D,20090915,000000,14.12,14.23,13.83,14.13,185890,0
+TBI.US,D,20090916,000000,14.14,14.46,14,14.4,174963,0
+TBI.US,D,20090917,000000,14.4,14.66,14.28,14.64,251683,0
+TBI.US,D,20090918,000000,14.65,15.03,14.47,14.98,433981,0
+TBI.US,D,20090921,000000,14.86,14.98,14.5,14.95,431207,0
+TBI.US,D,20090922,000000,15.03,15.22,14.9,15.14,295150,0
+TBI.US,D,20090923,000000,15.12,15.29,14.92,15,345227,0
+TBI.US,D,20090924,000000,15.02,15.17,14.82,15.12,512085,0
+TBI.US,D,20090925,000000,15,15.14,14.78,14.89,398021,0
+TBI.US,D,20090928,000000,14.99,15.35,14.92,14.97,201333,0
+TBI.US,D,20090929,000000,14.94,15.18,14.73,14.86,143422,0
+TBI.US,D,20090930,000000,14.81,14.84,13.92,14.07,272152,0
+TBI.US,D,20091001,000000,14.03,14.35,13.51,14.02,342236,0
+TBI.US,D,20091002,000000,13.91,14.06,13.7,13.71,341895,0
+TBI.US,D,20091005,000000,13.83,14.04,13.67,13.98,274282,0
+TBI.US,D,20091006,000000,14.26,14.32,14.04,14.2,251539,0
+TBI.US,D,20091007,000000,14.2,14.5,14.14,14.3,253964,0
+TBI.US,D,20091008,000000,14.52,14.89,14.29,14.74,358537,0
+TBI.US,D,20091009,000000,14.66,15.05,14.61,15.01,235117,0
+TBI.US,D,20091012,000000,14.97,15.08,14.77,14.92,212422,0
+TBI.US,D,20091013,000000,14.91,15.03,14.63,14.85,275157,0
+TBI.US,D,20091014,000000,15.1,15.49,14.87,15.35,329422,0
+TBI.US,D,20091015,000000,15,15.41,15,15.4,242367,0
+TBI.US,D,20091016,000000,15.29,15.3,15.02,15.15,206432,0
+TBI.US,D,20091019,000000,15.2,15.37,14.98,15.3,143863,0
+TBI.US,D,20091020,000000,15.28,15.29,14.96,15.14,261761,0
+TBI.US,D,20091021,000000,15.06,15.39,14.85,14.92,517172,0
+TBI.US,D,20091022,000000,15.3,15.3,13.42,14.09,1335484,0
+TBI.US,D,20091023,000000,14.24,14.58,13.84,13.99,471541,0
+TBI.US,D,20091026,000000,13.97,14.38,13.42,13.63,375777,0
+TBI.US,D,20091027,000000,13.64,13.64,13.21,13.37,976815,0
+TBI.US,D,20091028,000000,13.28,13.3,12.02,12.25,813391,0
+TBI.US,D,20091029,000000,12.36,12.4,12.1,12.15,563805,0
+TBI.US,D,20091030,000000,12.07,12.21,11.87,12.1,459098,0
+TBI.US,D,20091102,000000,12.23,12.38,11.69,11.95,494935,0
+TBI.US,D,20091103,000000,11.98,12.4,11.85,12.33,312471,0
+TBI.US,D,20091104,000000,12.4,12.44,11.94,11.95,306649,0
+TBI.US,D,20091105,000000,12.05,12.99,12.01,12.84,381617,0
+TBI.US,D,20091106,000000,12.63,13.02,12.56,12.96,294419,0
+TBI.US,D,20091109,000000,13.06,13.38,13.01,13.37,314761,0
+TBI.US,D,20091110,000000,13.27,13.47,12.96,13.15,268015,0
+TBI.US,D,20091111,000000,13.3,13.3,12.89,13.07,155944,0
+TBI.US,D,20091112,000000,13,13.15,12.52,12.59,239187,0
+TBI.US,D,20091113,000000,12.67,12.79,12.39,12.78,162737,0
+TBI.US,D,20091116,000000,12.88,13.51,12.73,13.5,247609,0
+TBI.US,D,20091117,000000,13.4,13.54,13.27,13.47,169091,0
+TBI.US,D,20091118,000000,13.41,13.46,12.89,13.1,194934,0
+TBI.US,D,20091119,000000,12.97,12.97,12.7,12.7,201878,0
+TBI.US,D,20091120,000000,12.62,12.71,12.33,12.71,178293,0
+TBI.US,D,20091123,000000,13.06,13.37,12.98,13.14,217632,0
+TBI.US,D,20091124,000000,13.11,13.18,12.7,12.89,158090,0
+TBI.US,D,20091125,000000,12.93,12.95,12.69,12.72,116656,0
+TBI.US,D,20091127,000000,12.29,12.58,12.21,12.34,100611,0
+TBI.US,D,20091130,000000,12.28,12.36,11.93,12.16,320624,0
+TBI.US,D,20091201,000000,12.26,12.52,12.09,12.42,304970,0
+TBI.US,D,20091202,000000,12.42,12.62,12.21,12.32,229525,0
+TBI.US,D,20091203,000000,12.42,12.54,12.29,12.35,276756,0
+TBI.US,D,20091204,000000,12.64,13.87,12.64,13.6,345237,0
+TBI.US,D,20091207,000000,13.56,13.86,13.5,13.68,131208,0
+TBI.US,D,20091208,000000,13.6,13.7,13.3,13.64,171878,0
+TBI.US,D,20091209,000000,13.59,13.79,13.36,13.77,133851,0
+TBI.US,D,20091210,000000,13.8,14.08,13.72,13.93,210310,0
+TBI.US,D,20091211,000000,13.98,14.04,13.55,13.73,123417,0
+TBI.US,D,20091214,000000,13.79,14.28,13.71,14.14,229430,0
+TBI.US,D,20091215,000000,14.14,14.41,13.98,14.07,222510,0
+TBI.US,D,20091216,000000,14.13,14.49,14.04,14.37,233180,0
+TBI.US,D,20091217,000000,14.21,14.28,13.75,13.81,129610,0
+TBI.US,D,20091218,000000,13.99,14.3,13.62,14.28,857551,0
+TBI.US,D,20091221,000000,14.34,14.5,14.13,14.21,181111,0
+TBI.US,D,20091222,000000,14.27,14.87,14.1,14.8,338667,0
+TBI.US,D,20091223,000000,14.87,15.2,14.55,15.11,259580,0
+TBI.US,D,20091224,000000,15.11,15.11,14.81,14.97,69549,0
+TBI.US,D,20091228,000000,14.99,15.1,14.74,14.91,218339,0
+TBI.US,D,20091229,000000,15,15.18,14.85,15.08,137622,0
+TBI.US,D,20091230,000000,14.99,15.26,14.8,15.1,132509,0
+TBI.US,D,20091231,000000,15.14,15.31,14.78,14.81,153367,0
+TBI.US,D,20100104,000000,15.07,15.49,15.07,15.42,161950,0
+TBI.US,D,20100105,000000,15.35,15.56,15.3,15.51,164599,0
+TBI.US,D,20100106,000000,15.53,17.22,15.53,16.82,603246,0
+TBI.US,D,20100107,000000,16.75,17.02,16.49,16.7,250427,0
+TBI.US,D,20100108,000000,16.58,17,16.5,16.71,146080,0
+TBI.US,D,20100111,000000,16.74,16.95,16.4,16.6,221725,0
+TBI.US,D,20100112,000000,16.48,16.58,16.3,16.46,307001,0
+TBI.US,D,20100113,000000,16.55,16.72,16.37,16.54,130169,0
+TBI.US,D,20100114,000000,16.5,16.85,16.49,16.58,165467,0
+TBI.US,D,20100115,000000,16.66,16.85,16.47,16.83,314273,0
+TBI.US,D,20100119,000000,16.82,17,16.6,16.76,247411,0
+TBI.US,D,20100120,000000,16.43,16.68,16.23,16.43,199342,0
+TBI.US,D,20100121,000000,16.44,16.86,16.02,16.35,308892,0
+TBI.US,D,20100122,000000,16.28,16.84,15.8,15.85,318758,0
+TBI.US,D,20100125,000000,16.06,16.06,15.16,15.26,293327,0
+TBI.US,D,20100126,000000,15.2,15.31,14.85,14.85,327532,0
+TBI.US,D,20100127,000000,14.79,15.09,14.62,15.05,190550,0
+TBI.US,D,20100128,000000,15.06,15.13,14.07,14.11,285720,0
+TBI.US,D,20100129,000000,14.25,14.52,13.98,14.51,406409,0
+TBI.US,D,20100201,000000,14.55,14.75,14.15,14.19,178246,0
+TBI.US,D,20100202,000000,14.17,14.85,14.07,14.59,226784,0
+TBI.US,D,20100203,000000,14.47,14.75,14.2,14.73,187825,0
+TBI.US,D,20100204,000000,15.26,16.02,15.12,15.5,873030,0
+TBI.US,D,20100205,000000,15.41,15.47,14.27,14.56,466679,0
+TBI.US,D,20100208,000000,14.55,14.55,14.07,14.19,301665,0
+TBI.US,D,20100209,000000,14.37,14.37,13.44,13.56,378801,0
+TBI.US,D,20100210,000000,13.47,13.74,13.03,13.72,335184,0
+TBI.US,D,20100211,000000,13.63,14.09,13.5,14.06,281157,0
+TBI.US,D,20100212,000000,13.8,14.19,13.61,14.1,296123,0
+TBI.US,D,20100216,000000,14.23,14.25,14,14.12,166889,0
+TBI.US,D,20100217,000000,14.21,14.43,14.11,14.42,101293,0
+TBI.US,D,20100218,000000,14.35,14.4,13.65,13.79,332560,0
+TBI.US,D,20100219,000000,13.78,14.14,13.69,13.99,122574,0
+TBI.US,D,20100222,000000,14,14,13.46,13.56,166267,0
+TBI.US,D,20100223,000000,13.57,13.57,13.16,13.34,168895,0
+TBI.US,D,20100224,000000,13.37,13.88,13.36,13.74,260013,0
+TBI.US,D,20100225,000000,13.61,13.84,13.37,13.42,307890,0
+TBI.US,D,20100226,000000,13.39,13.46,13.22,13.27,502749,0
+TBI.US,D,20100301,000000,13.39,13.53,13.22,13.37,259027,0
+TBI.US,D,20100302,000000,13.36,13.53,13.22,13.38,217924,0
+TBI.US,D,20100303,000000,13.35,13.58,13.1,13.22,396538,0
+TBI.US,D,20100304,000000,13.25,13.61,13.22,13.55,119898,0
+TBI.US,D,20100305,000000,13.65,15,13.61,14.43,470050,0
+TBI.US,D,20100308,000000,14.38,14.6,14.3,14.54,151499,0
+TBI.US,D,20100309,000000,14.5,15.2,14.5,14.97,217737,0
+TBI.US,D,20100310,000000,14.92,15.3,14.75,15.12,187757,0
+TBI.US,D,20100311,000000,14.99,15.3,14.88,15.23,91863,0
+TBI.US,D,20100312,000000,15.27,15.27,14.64,14.79,188363,0
+TBI.US,D,20100315,000000,14.69,14.76,14.36,14.7,113532,0
+TBI.US,D,20100316,000000,14.58,14.85,14.52,14.68,90762,0
+TBI.US,D,20100317,000000,14.68,14.76,14.43,14.65,142842,0
+TBI.US,D,20100318,000000,14.58,15.22,14.45,15.12,314777,0
+TBI.US,D,20100319,000000,15.35,15.98,15.35,15.9,723542,0
+TBI.US,D,20100322,000000,15.73,15.96,15.49,15.89,249032,0
+TBI.US,D,20100323,000000,15.83,16.01,15.67,15.92,176968,0
+TBI.US,D,20100324,000000,15.8,15.81,15.27,15.31,184925,0
+TBI.US,D,20100325,000000,15.42,15.96,15.22,15.46,186377,0
+TBI.US,D,20100326,000000,15.57,16.07,15.34,15.75,269874,0
+TBI.US,D,20100329,000000,15.81,15.92,15.55,15.83,214324,0
+TBI.US,D,20100330,000000,15.82,16.03,15.18,15.58,273200,0
+TBI.US,D,20100331,000000,15.46,15.94,15.33,15.5,239063,0
+TBI.US,D,20100401,000000,15.58,15.78,15.55,15.7,229637,0
+TBI.US,D,20100405,000000,15.72,16,15.63,15.89,192061,0
+TBI.US,D,20100406,000000,15.73,15.75,15.25,15.42,318189,0
+TBI.US,D,20100407,000000,15.35,15.67,15.27,15.54,204684,0
+TBI.US,D,20100408,000000,15.47,15.51,15.2,15.25,266786,0
+TBI.US,D,20100409,000000,15.26,15.26,14.87,15.04,119344,0
+TBI.US,D,20100412,000000,15.09,15.21,14.96,15.14,112749,0
+TBI.US,D,20100413,000000,15.14,15.44,15.04,15.34,79423,0
+TBI.US,D,20100414,000000,15.4,16.02,15.4,15.99,104888,0
+TBI.US,D,20100415,000000,16,16.14,15.83,15.91,132942,0
+TBI.US,D,20100416,000000,15.89,16.1,15.2,15.25,208500,0
+TBI.US,D,20100419,000000,15.25,15.36,14.86,15.21,400692,0
+TBI.US,D,20100420,000000,15.26,16.27,15.25,16.16,365418,0
+TBI.US,D,20100421,000000,16.44,17.19,16.15,17.04,633446,0
+TBI.US,D,20100422,000000,17,17.23,16.59,17.07,573569,0
+TBI.US,D,20100423,000000,17.03,17.23,16.83,17.07,594316,0
+TBI.US,D,20100426,000000,16.99,17,16.73,16.95,336200,0
+TBI.US,D,20100427,000000,16.78,17.08,16.32,16.34,698721,0
+TBI.US,D,20100428,000000,16.44,16.49,16.11,16.34,297151,0
+TBI.US,D,20100429,000000,16.44,16.54,16.03,16.52,293182,0
+TBI.US,D,20100430,000000,16.56,16.56,15.75,15.79,289632,0
+TBI.US,D,20100503,000000,15.93,16.54,15.7,16.5,282623,0
+TBI.US,D,20100504,000000,16.29,16.29,15.66,15.84,289530,0
+TBI.US,D,20100505,000000,15.73,16.04,15.53,15.58,234175,0
+TBI.US,D,20100506,000000,15.5,15.66,13.49,15.32,299935,0
+TBI.US,D,20100507,000000,15.19,15.29,14.16,14.47,347190,0
+TBI.US,D,20100510,000000,14.91,15.62,14.71,15.6,312325,0
+TBI.US,D,20100511,000000,15.43,16.16,15.34,15.82,173071,0
+TBI.US,D,20100512,000000,16.58,17.04,16.58,16.99,349692,0
+TBI.US,D,20100513,000000,16.98,17.21,16.78,16.97,378289,0
+TBI.US,D,20100514,000000,16.75,16.84,16.01,16.33,197340,0
+TBI.US,D,20100517,000000,16.39,16.48,15.47,16.14,324028,0
+TBI.US,D,20100518,000000,16.39,16.46,15.63,15.64,295451,0
+TBI.US,D,20100519,000000,15.56,15.79,15.07,15.29,244001,0
+TBI.US,D,20100520,000000,14.87,14.87,14.05,14.09,272349,0
+TBI.US,D,20100521,000000,13.8,14.51,13.69,14.48,537633,0
+TBI.US,D,20100524,000000,14.39,14.51,14.05,14.07,196473,0
+TBI.US,D,20100525,000000,13.58,13.87,13.39,13.77,152298,0
+TBI.US,D,20100526,000000,13.87,14.25,13.46,13.51,544891,0
+TBI.US,D,20100527,000000,13.68,14,13.46,13.56,770828,0
+TBI.US,D,20100528,000000,13.48,13.59,13.11,13.29,287661,0
+TBI.US,D,20100601,000000,13.14,13.29,12.75,12.76,253660,0
+TBI.US,D,20100602,000000,12.8,13.21,12.66,13.2,341498,0
+TBI.US,D,20100603,000000,13.4,13.43,13,13.19,513093,0
+TBI.US,D,20100604,000000,12.85,12.87,12.21,12.25,483572,0
+TBI.US,D,20100607,000000,12.37,12.37,11.77,11.83,345490,0
+TBI.US,D,20100608,000000,11.87,12,11.2,11.61,552597,0
+TBI.US,D,20100609,000000,11.84,12.14,11.64,11.81,699861,0
+TBI.US,D,20100610,000000,12.09,12.13,11.74,12.12,314989,0
+TBI.US,D,20100611,000000,12.05,12.46,11.99,12.44,243844,0
+TBI.US,D,20100614,000000,12.57,12.84,12.21,12.29,238098,0
+TBI.US,D,20100615,000000,12.36,12.52,12.15,12.43,395354,0
+TBI.US,D,20100616,000000,12.28,12.43,11.91,11.98,355099,0
+TBI.US,D,20100617,000000,12.01,12.18,11.92,12.13,275446,0
+TBI.US,D,20100618,000000,12.22,12.22,11.87,12.12,422454,0
+TBI.US,D,20100621,000000,12.31,12.41,12.03,12.08,371565,0
+TBI.US,D,20100622,000000,12.16,12.35,11.87,11.89,201420,0
+TBI.US,D,20100623,000000,11.81,12.03,11.68,11.91,218792,0
+TBI.US,D,20100624,000000,11.78,12.13,11.72,11.79,173031,0
+TBI.US,D,20100625,000000,11.86,12.24,11.68,12.12,977392,0
+TBI.US,D,20100628,000000,12.18,12.42,12.05,12.15,162890,0
+TBI.US,D,20100629,000000,11.87,11.87,11.25,11.36,450721,0
+TBI.US,D,20100630,000000,11.33,11.61,11.1,11.19,243077,0
+TBI.US,D,20100701,000000,11.19,11.24,10.38,10.75,471191,0
+TBI.US,D,20100702,000000,10.85,10.85,10.19,10.3,370923,0
+TBI.US,D,20100706,000000,10.48,10.67,9.97,10.03,364172,0
+TBI.US,D,20100707,000000,10.07,10.94,10.06,10.94,364187,0
+TBI.US,D,20100708,000000,11.06,11.08,10.53,10.71,263239,0
+TBI.US,D,20100709,000000,10.68,11.18,10.56,11.15,321678,0
+TBI.US,D,20100712,000000,11.08,11.25,10.68,10.85,163769,0
+TBI.US,D,20100713,000000,11.02,11.42,10.97,11.34,337050,0
+TBI.US,D,20100714,000000,11.28,11.43,11.16,11.23,191701,0
+TBI.US,D,20100715,000000,11.21,11.21,10.88,11.09,168341,0
+TBI.US,D,20100716,000000,11.01,11.06,10.38,10.47,289799,0
+TBI.US,D,20100719,000000,10.5,10.57,10.17,10.52,139756,0
+TBI.US,D,20100720,000000,10.35,10.74,10.16,10.72,197052,0
+TBI.US,D,20100721,000000,10.84,11.22,10.84,11.08,390347,0
+TBI.US,D,20100722,000000,11.97,13.02,11.63,12.93,725838,0
+TBI.US,D,20100723,000000,12.83,13.38,12.79,13.28,370166,0
+TBI.US,D,20100726,000000,13.3,13.76,13.06,13.74,362192,0
+TBI.US,D,20100727,000000,13.84,14.01,13.73,13.78,322202,0
+TBI.US,D,20100728,000000,13.72,13.92,13.06,13.18,235870,0
+TBI.US,D,20100729,000000,13.22,13.5,12.67,13.09,200942,0
+TBI.US,D,20100730,000000,12.85,13.09,12.62,12.87,130275,0
+TBI.US,D,20100802,000000,13.09,13.42,12.88,12.98,182871,0
+TBI.US,D,20100803,000000,12.94,13.37,12.67,13.08,133732,0
+TBI.US,D,20100804,000000,13.1,13.35,12.88,13.31,177403,0
+TBI.US,D,20100805,000000,13.14,13.54,13.07,13.51,322814,0
+TBI.US,D,20100806,000000,13.22,13.24,12.43,12.65,312345,0
+TBI.US,D,20100809,000000,12.81,13.44,12.62,13.38,283170,0
+TBI.US,D,20100810,000000,13.18,13.18,12.68,12.84,199214,0
+TBI.US,D,20100811,000000,12.51,12.55,11.88,11.94,340501,0
+TBI.US,D,20100812,000000,11.67,11.94,11.45,11.82,252512,0
+TBI.US,D,20100813,000000,11.73,12.01,11.48,11.72,214104,0
+TBI.US,D,20100816,000000,11.6,11.83,11.49,11.72,165091,0
+TBI.US,D,20100817,000000,11.93,12.19,11.81,12.06,199133,0
+TBI.US,D,20100818,000000,12.08,12.09,11.75,11.95,152896,0
+TBI.US,D,20100819,000000,11.85,11.88,11.1,11.13,310839,0
+TBI.US,D,20100820,000000,11.06,11.17,10.79,11.1,216098,0
+TBI.US,D,20100823,000000,11.16,11.24,10.68,10.92,339647,0
+TBI.US,D,20100824,000000,10.68,11,10.54,10.86,207261,0
+TBI.US,D,20100825,000000,10.72,11.03,10.64,10.98,127441,0
+TBI.US,D,20100826,000000,11.05,11.2,10.9,10.98,218430,0
+TBI.US,D,20100827,000000,11.18,11.3,10.8,11.26,185179,0
+TBI.US,D,20100830,000000,11.16,11.24,10.75,10.76,159098,0
+TBI.US,D,20100831,000000,10.76,10.9,10.47,10.79,176080,0
+TBI.US,D,20100901,000000,11.04,11.58,10.8,11.57,194618,0
+TBI.US,D,20100902,000000,11.48,11.7,11.33,11.66,149458,0
+TBI.US,D,20100903,000000,11.89,13.88,11.83,13.7,992896,0
+TBI.US,D,20100907,000000,13.57,13.62,12.88,13.05,537412,0
+TBI.US,D,20100908,000000,13.12,13.48,13.01,13.25,178894,0
+TBI.US,D,20100909,000000,13.55,13.55,12.83,12.96,438956,0
+TBI.US,D,20100910,000000,12.98,13.28,12.9,12.93,130038,0
+TBI.US,D,20100913,000000,13.07,13.42,13.07,13.27,209377,0
+TBI.US,D,20100914,000000,13.22,13.32,13.03,13.09,157724,0
+TBI.US,D,20100915,000000,13.05,13.33,12.8,13.25,164618,0
+TBI.US,D,20100916,000000,13.26,13.28,12.85,12.93,126306,0
+TBI.US,D,20100917,000000,13.08,13.27,12.82,13.09,150002,0
+TBI.US,D,20100920,000000,13.09,13.58,12.84,13.51,203093,0
+TBI.US,D,20100921,000000,13.46,13.64,13.26,13.27,88141,0
+TBI.US,D,20100922,000000,13.24,13.46,12.8,12.96,107780,0
+TBI.US,D,20100923,000000,12.79,13.13,12.56,12.56,119879,0
+TBI.US,D,20100924,000000,12.89,13.25,12.87,13.25,145454,0
+TBI.US,D,20100927,000000,13.29,13.29,12.96,13.25,71337,0
+TBI.US,D,20100928,000000,13.32,13.72,13.06,13.66,148597,0
+TBI.US,D,20100929,000000,13.56,14.01,13.56,13.8,185905,0
+TBI.US,D,20100930,000000,13.98,14.06,13.32,13.65,191365,0
+TBI.US,D,20101001,000000,13.71,13.82,13.52,13.78,120355,0
+TBI.US,D,20101004,000000,13.76,13.77,13,13.04,154080,0
+TBI.US,D,20101005,000000,13.28,14.08,13.23,13.94,333874,0
+TBI.US,D,20101006,000000,13.94,14.08,13.71,14.06,139838,0
+TBI.US,D,20101007,000000,14.18,14.32,13.95,14.1,134847,0
+TBI.US,D,20101008,000000,14.09,14.83,14,14.71,126231,0
+TBI.US,D,20101011,000000,14.65,14.77,14.38,14.42,106588,0
+TBI.US,D,20101012,000000,14.32,14.52,14.07,14.35,87408,0
+TBI.US,D,20101013,000000,14.48,15,14.33,14.85,127390,0
+TBI.US,D,20101014,000000,14.81,14.9,14.43,14.81,126071,0
+TBI.US,D,20101015,000000,15.05,15.05,14.44,14.53,162817,0
+TBI.US,D,20101018,000000,14.59,14.89,14.59,14.85,95560,0
+TBI.US,D,20101019,000000,14.51,14.75,14.2,14.35,266167,0
+TBI.US,D,20101020,000000,14.5,14.74,14.42,14.63,261734,0
+TBI.US,D,20101021,000000,14.85,14.96,14.25,14.53,275934,0
+TBI.US,D,20101022,000000,14.55,14.7,14.44,14.56,151141,0
+TBI.US,D,20101025,000000,14.75,15.1,14.69,14.74,121126,0
+TBI.US,D,20101026,000000,14.75,15.43,14.75,15.19,309406,0
+TBI.US,D,20101027,000000,15,15.19,14.56,14.73,160402,0
+TBI.US,D,20101028,000000,14.86,15,14.35,14.35,136135,0
+TBI.US,D,20101029,000000,14.35,14.47,13.95,14.05,290267,0
+TBI.US,D,20101101,000000,14.16,14.16,13.68,13.75,257945,0
+TBI.US,D,20101102,000000,13.8,14.25,13.8,14.21,326645,0
+TBI.US,D,20101103,000000,14.46,15.05,14.35,15.04,291546,0
+TBI.US,D,20101104,000000,15.46,16.11,15.36,16.09,472920,0
+TBI.US,D,20101105,000000,16,16.59,16,16.54,450323,0
+TBI.US,D,20101108,000000,16.53,16.95,16.47,16.63,318187,0
+TBI.US,D,20101109,000000,16.64,16.78,16.41,16.65,227117,0
+TBI.US,D,20101110,000000,16.74,17.43,16.71,17.37,445876,0
+TBI.US,D,20101111,000000,17.07,17.33,16.81,17.3,259368,0
+TBI.US,D,20101112,000000,17.06,17.25,16.79,16.82,119037,0
+TBI.US,D,20101115,000000,16.92,17.1,16.68,16.73,95654,0
+TBI.US,D,20101116,000000,16.49,16.61,15.91,16.13,324445,0
+TBI.US,D,20101117,000000,16.16,16.25,15.94,16.07,155244,0
+TBI.US,D,20101118,000000,16.33,16.43,16.17,16.33,196306,0
+TBI.US,D,20101119,000000,16.2,16.51,16.16,16.34,193108,0
+TBI.US,D,20101122,000000,16.29,16.35,16.08,16.33,270675,0
+TBI.US,D,20101123,000000,16,16.16,15.6,16.1,185483,0
+TBI.US,D,20101124,000000,16.32,17.08,16.23,17.03,179787,0
+TBI.US,D,20101126,000000,16.8,16.91,16.7,16.75,60823,0
+TBI.US,D,20101129,000000,16.56,16.74,16.35,16.62,127998,0
+TBI.US,D,20101130,000000,16.33,16.66,16.15,16.48,189674,0
+TBI.US,D,20101201,000000,16.97,17.9,16.97,17.73,501314,0
+TBI.US,D,20101202,000000,17.7,18.22,17.54,18.1,311741,0
+TBI.US,D,20101203,000000,17.83,18.14,17.83,18.05,148706,0
+TBI.US,D,20101206,000000,17.99,18.43,17.92,18.34,116484,0
+TBI.US,D,20101207,000000,18.68,19.2,18.58,18.98,255318,0
+TBI.US,D,20101208,000000,19.02,19.27,18.97,19.16,151379,0
+TBI.US,D,20101209,000000,19.33,19.48,18.9,18.96,343952,0
+TBI.US,D,20101210,000000,18.98,19,18.76,18.97,271183,0
+TBI.US,D,20101213,000000,19.11,19.11,18.71,18.72,120975,0
+TBI.US,D,20101214,000000,18.84,18.9,18.61,18.65,150789,0
+TBI.US,D,20101215,000000,18.63,19.07,18.36,18.41,211905,0
+TBI.US,D,20101216,000000,18.42,18.66,18.21,18.42,502480,0
+TBI.US,D,20101217,000000,18.4,18.77,18.25,18.7,340912,0
+TBI.US,D,20101220,000000,18.83,19.01,18.52,18.76,153928,0
+TBI.US,D,20101221,000000,18.92,19.11,18.78,19,182387,0
+TBI.US,D,20101222,000000,19.02,19.06,18.55,18.61,238775,0
+TBI.US,D,20101223,000000,18.55,18.77,18.5,18.63,148220,0
+TBI.US,D,20101227,000000,18.5,18.72,18.37,18.61,66406,0
+TBI.US,D,20101228,000000,18.61,18.66,18.08,18.34,106932,0
+TBI.US,D,20101229,000000,18.43,18.69,18.39,18.39,93087,0
+TBI.US,D,20101230,000000,18.33,18.38,18.05,18.05,86134,0
+TBI.US,D,20101231,000000,17.86,18.27,17.82,17.99,205041,0
+TBI.US,D,20110103,000000,18.29,18.6,18.05,18.4,163542,0
+TBI.US,D,20110104,000000,18.47,18.59,17.38,17.83,152761,0
+TBI.US,D,20110105,000000,17.8,17.81,17.49,17.7,402972,0
+TBI.US,D,20110106,000000,17.7,17.74,17.5,17.65,267142,0
+TBI.US,D,20110107,000000,17.69,17.72,16.88,17.08,354695,0
+TBI.US,D,20110110,000000,16.91,17.13,16.69,17.03,493154,0
+TBI.US,D,20110111,000000,17.15,17.3,16.89,17.27,322893,0
+TBI.US,D,20110112,000000,17.49,17.91,17.37,17.64,147212,0
+TBI.US,D,20110113,000000,17.59,17.71,17.5,17.65,90640,0
+TBI.US,D,20110114,000000,17.71,18.32,17.52,18.31,201302,0
+TBI.US,D,20110118,000000,18.63,19.25,18.5,18.74,564359,0
+TBI.US,D,20110119,000000,18.73,18.92,18.04,18.12,221098,0
+TBI.US,D,20110120,000000,17.92,18.31,17.64,17.79,156020,0
+TBI.US,D,20110121,000000,17.95,18.05,17.49,17.72,162304,0
+TBI.US,D,20110124,000000,17.74,18.04,17.62,17.79,211297,0
+TBI.US,D,20110125,000000,17.61,18.4,17.45,18.39,193878,0
+TBI.US,D,20110126,000000,18.5,18.63,18.02,18.49,249776,0
+TBI.US,D,20110127,000000,18.38,18.38,17.99,18.26,161073,0
+TBI.US,D,20110128,000000,18.07,18.15,17,17.04,248395,0
+TBI.US,D,20110131,000000,17.09,17.23,16.66,17.06,253008,0
+TBI.US,D,20110201,000000,17.27,18.24,17.03,18.21,262616,0
+TBI.US,D,20110202,000000,18.14,18.31,17.56,17.91,212246,0
+TBI.US,D,20110203,000000,17.89,18.48,17.71,18.37,236300,0
+TBI.US,D,20110204,000000,18.3,18.52,18.16,18.42,126020,0
+TBI.US,D,20110207,000000,18.37,18.99,18.27,18.81,142184,0
+TBI.US,D,20110208,000000,18.74,19.06,18.57,19.02,376220,0
+TBI.US,D,20110209,000000,19.09,19.09,18.54,18.89,142136,0
+TBI.US,D,20110210,000000,17.69,17.69,15.55,17.12,1395920,0
+TBI.US,D,20110211,000000,16.9,17.17,16.75,17.17,554791,0
+TBI.US,D,20110214,000000,17.1,17.57,17.1,17.34,292802,0
+TBI.US,D,20110215,000000,17.23,17.52,17,17.04,310454,0
+TBI.US,D,20110216,000000,17.21,17.37,16.94,17.22,309519,0
+TBI.US,D,20110218,000000,16.98,17.04,16.74,16.91,280648,0
+TBI.US,D,20110222,000000,16.64,17.09,16.21,16.22,261723,0
+TBI.US,D,20110223,000000,16.16,16.28,15.41,15.52,304872,0
+TBI.US,D,20110224,000000,15.51,15.96,15.49,15.72,438917,0
+TBI.US,D,20110225,000000,15.89,16.16,15.69,16.15,308755,0
+TBI.US,D,20110228,000000,16.25,16.25,15.89,16.15,244655,0
+TBI.US,D,20110301,000000,16.2,16.37,15.83,15.87,216429,0
+TBI.US,D,20110302,000000,15.86,16.35,15.86,16.33,200165,0
+TBI.US,D,20110303,000000,16.58,17.1,16.58,16.98,266124,0
+TBI.US,D,20110304,000000,16.96,17,16.61,16.89,223112,0
+TBI.US,D,20110307,000000,16.91,16.96,16.09,16.23,171881,0
+TBI.US,D,20110308,000000,16.24,17.07,16.08,16.94,150204,0
+TBI.US,D,20110309,000000,16.93,17.06,16.71,16.83,100037,0
+TBI.US,D,20110310,000000,16.45,16.65,15.9,15.98,214653,0
+TBI.US,D,20110311,000000,15.7,16.16,15.69,16.01,100210,0
+TBI.US,D,20110314,000000,15.74,15.99,15.47,15.74,115728,0
+TBI.US,D,20110315,000000,15.13,15.5,15.07,15.26,221659,0
+TBI.US,D,20110316,000000,15.17,15.17,14.8,14.86,356861,0
+TBI.US,D,20110317,000000,15.21,15.26,14.87,14.91,227544,0
+TBI.US,D,20110318,000000,15.1,15.3,14.68,14.73,397025,0
+TBI.US,D,20110321,000000,15.1,15.53,15.04,15.44,173708,0
+TBI.US,D,20110322,000000,15.62,15.62,15.35,15.41,113679,0
+TBI.US,D,20110323,000000,15.35,15.52,15.12,15.46,116239,0
+TBI.US,D,20110324,000000,15.75,15.87,15.62,15.75,269915,0
+TBI.US,D,20110325,000000,16.01,16.4,15.82,16.13,213803,0
+TBI.US,D,20110328,000000,16.2,16.2,15.82,15.96,178527,0
+TBI.US,D,20110329,000000,15.84,16.1,15.84,16.07,156135,0
+TBI.US,D,20110330,000000,16.19,16.46,16.13,16.42,245448,0
+TBI.US,D,20110331,000000,16.43,16.8,16.37,16.79,199549,0
+TBI.US,D,20110401,000000,16.99,17.52,16.94,17.03,392808,0
+TBI.US,D,20110404,000000,17.07,17.07,16.89,17.01,157776,0
+TBI.US,D,20110405,000000,16.9,17.44,16.9,17.26,92579,0
+TBI.US,D,20110406,000000,17.36,17.41,17.12,17.37,99810,0
+TBI.US,D,20110407,000000,17.36,17.58,16.96,16.96,182749,0
+TBI.US,D,20110408,000000,17.15,17.22,16.35,16.46,93897,0
+TBI.US,D,20110411,000000,16.43,16.47,16.19,16.28,87853,0
+TBI.US,D,20110412,000000,16.13,16.24,15.76,15.8,144028,0
+TBI.US,D,20110413,000000,15.95,15.97,15.35,15.68,193854,0
+TBI.US,D,20110414,000000,15.43,15.9,15.24,15.86,132123,0
+TBI.US,D,20110415,000000,15.75,16.2,15.7,16.11,160184,0
+TBI.US,D,20110418,000000,15.7,15.9,15.61,15.74,120038,0
+TBI.US,D,20110419,000000,15.83,16.08,15.34,15.61,132511,0
+TBI.US,D,20110420,000000,15.99,16.11,15.69,16.09,163284,0
+TBI.US,D,20110421,000000,16.12,16.25,15.75,15.95,124517,0
+TBI.US,D,20110425,000000,15.92,15.92,15.44,15.62,105537,0
+TBI.US,D,20110426,000000,15.69,16.45,15.66,16.31,211735,0
+TBI.US,D,20110427,000000,16.3,16.3,15.99,16.19,185274,0
+TBI.US,D,20110428,000000,16.19,16.19,14.51,14.75,898695,0
+TBI.US,D,20110429,000000,14.75,14.75,14.03,14.08,488124,0
+TBI.US,D,20110502,000000,14.15,14.34,13.91,13.92,268217,0
+TBI.US,D,20110503,000000,13.89,14.04,13.53,13.66,255561,0
+TBI.US,D,20110504,000000,13.65,13.65,12.85,13.15,362711,0
+TBI.US,D,20110505,000000,12.99,13.78,12.84,13.41,832490,0
+TBI.US,D,20110506,000000,13.71,13.76,13.38,13.7,324085,0
+TBI.US,D,20110509,000000,13.69,13.74,13.5,13.68,134110,0
+TBI.US,D,20110510,000000,13.83,14.34,13.82,14.28,224252,0
+TBI.US,D,20110511,000000,14.17,14.26,13.95,14.1,345987,0
+TBI.US,D,20110512,000000,14,14.49,13.96,14.33,206611,0
+TBI.US,D,20110513,000000,14.41,14.69,14.3,14.51,390826,0
+TBI.US,D,20110516,000000,14.48,14.51,13.75,13.75,397173,0
+TBI.US,D,20110517,000000,13.7,13.93,13.62,13.88,324591,0
+TBI.US,D,20110518,000000,13.93,14.07,13.78,13.96,196974,0
+TBI.US,D,20110519,000000,14.25,14.26,13.63,13.79,277870,0
+TBI.US,D,20110520,000000,13.68,13.89,13.23,13.72,280316,0
+TBI.US,D,20110523,000000,13.23,13.81,13.13,13.56,306911,0
+TBI.US,D,20110524,000000,13.68,13.89,13.49,13.62,419069,0
+TBI.US,D,20110525,000000,13.62,14.38,13.62,14.06,444879,0
+TBI.US,D,20110526,000000,13.99,14.65,13.95,14.5,338743,0
+TBI.US,D,20110527,000000,14.53,14.66,14.41,14.57,178389,0
+TBI.US,D,20110531,000000,14.82,14.92,14.47,14.64,279058,0
+TBI.US,D,20110601,000000,14.58,14.58,13.89,14.07,389003,0
+TBI.US,D,20110602,000000,14.09,14.18,14,14.17,379981,0
+TBI.US,D,20110603,000000,13.98,14.24,13.72,13.87,430852,0
+TBI.US,D,20110606,000000,13.82,14.08,13.67,13.9,298204,0
+TBI.US,D,20110607,000000,14.06,14.26,13.82,13.92,251341,0
+TBI.US,D,20110608,000000,13.84,14.08,13.49,13.81,290949,0
+TBI.US,D,20110609,000000,13.88,14.16,13.76,13.96,185703,0
+TBI.US,D,20110610,000000,13.82,13.9,13.46,13.51,355186,0
+TBI.US,D,20110613,000000,13.59,13.84,13.49,13.7,255114,0
+TBI.US,D,20110614,000000,13.87,14.2,13.73,13.98,237501,0
+TBI.US,D,20110615,000000,13.78,14.2,13.72,14.03,344560,0
+TBI.US,D,20110616,000000,14.05,14.41,13.9,14.33,283682,0
+TBI.US,D,20110617,000000,14.4,14.54,14.23,14.49,358176,0
+TBI.US,D,20110620,000000,14.38,14.69,14.33,14.57,296895,0
+TBI.US,D,20110621,000000,14.72,14.88,14.47,14.67,485339,0
+TBI.US,D,20110622,000000,14.54,14.75,14.45,14.46,161528,0
+TBI.US,D,20110623,000000,14.17,14.72,14.01,14.69,263994,0
+TBI.US,D,20110624,000000,14.72,14.88,14.5,14.55,323812,0
+TBI.US,D,20110627,000000,14.57,14.58,14.29,14.35,289582,0
+TBI.US,D,20110628,000000,14.29,14.61,14.29,14.51,294957,0
+TBI.US,D,20110629,000000,14.6,14.7,14.33,14.47,197607,0
+TBI.US,D,20110630,000000,14.47,14.62,14.41,14.48,351012,0
+TBI.US,D,20110701,000000,14.48,14.82,14.44,14.78,271155,0
+TBI.US,D,20110705,000000,14.78,14.84,14.61,14.76,162220,0
+TBI.US,D,20110706,000000,14.71,15.08,14.68,15.02,112045,0
+TBI.US,D,20110707,000000,15.24,15.5,15.05,15.4,180846,0
+TBI.US,D,20110708,000000,15.11,15.2,14.81,14.95,116956,0
+TBI.US,D,20110711,000000,14.67,14.73,14.3,14.52,183588,0
+TBI.US,D,20110712,000000,14.43,14.69,14.23,14.33,372851,0
+TBI.US,D,20110713,000000,14.42,14.54,14.21,14.38,233096,0
+TBI.US,D,20110714,000000,14.38,14.62,14.01,14.08,193885,0
+TBI.US,D,20110715,000000,14.08,14.28,13.92,14.07,324355,0
+TBI.US,D,20110718,000000,13.97,14.12,13.86,13.92,268286,0
+TBI.US,D,20110719,000000,14.09,14.13,13.95,14.05,443939,0
+TBI.US,D,20110720,000000,14.1,14.13,13.95,14.01,384095,0
+TBI.US,D,20110721,000000,14.16,15.12,14.16,14.99,563156,0
+TBI.US,D,20110722,000000,14.95,15,14.75,14.86,214722,0
+TBI.US,D,20110725,000000,14.73,14.93,14.57,14.64,130612,0
+TBI.US,D,20110726,000000,14.65,14.65,14.36,14.36,144057,0
+TBI.US,D,20110727,000000,14.31,14.31,13.75,13.84,315431,0
+TBI.US,D,20110728,000000,15.25,16.43,15.11,15.17,637243,0
+TBI.US,D,20110729,000000,14.96,15.47,14.86,15.01,373792,0
+TBI.US,D,20110801,000000,15.24,15.24,14.34,14.49,329075,0
+TBI.US,D,20110802,000000,14.36,14.58,13.74,13.75,396821,0
+TBI.US,D,20110803,000000,13.75,14.33,13.3,14.11,326644,0
+TBI.US,D,20110804,000000,13.83,14.13,13.67,13.67,670052,0
+TBI.US,D,20110805,000000,13.93,13.96,12.99,13.43,469430,0
+TBI.US,D,20110808,000000,12.96,13.46,12.04,12.05,812152,0
+TBI.US,D,20110809,000000,12.49,12.78,11.44,12.5,668236,0
+TBI.US,D,20110810,000000,11.99,12.41,11.81,11.83,575038,0
+TBI.US,D,20110811,000000,12,12.78,11.85,12.56,479787,0
+TBI.US,D,20110812,000000,12.69,12.91,12.34,12.64,357296,0
+TBI.US,D,20110815,000000,12.82,13.4,12.82,13.38,233429,0
+TBI.US,D,20110816,000000,13.11,13.69,12.99,13.32,375524,0
+TBI.US,D,20110817,000000,13.43,13.6,13.23,13.38,255627,0
+TBI.US,D,20110818,000000,12.85,12.86,12.32,12.46,337902,0
+TBI.US,D,20110819,000000,12.05,12.98,12.04,12.5,455484,0
+TBI.US,D,20110822,000000,12.84,12.92,12.47,12.65,338718,0
+TBI.US,D,20110823,000000,12.76,13.71,12.58,13.62,349863,0
+TBI.US,D,20110824,000000,13.59,14.05,13.27,13.79,251958,0
+TBI.US,D,20110825,000000,13.96,14,13.26,13.3,231995,0
+TBI.US,D,20110826,000000,13.17,13.74,12.98,13.65,188770,0
+TBI.US,D,20110829,000000,13.84,14.29,13.58,14.26,146288,0
+TBI.US,D,20110830,000000,14.12,14.47,13.69,14.33,190952,0
+TBI.US,D,20110831,000000,14.44,14.66,13.88,14.05,298409,0
+TBI.US,D,20110901,000000,14.04,14.46,13.46,13.58,272359,0
+TBI.US,D,20110902,000000,13.23,13.44,12.85,13.14,225047,0
+TBI.US,D,20110906,000000,12.46,12.91,12.44,12.85,257327,0
+TBI.US,D,20110907,000000,13.11,13.37,12.99,13.35,263314,0
+TBI.US,D,20110908,000000,13.2,13.43,13.16,13.27,320522,0
+TBI.US,D,20110909,000000,12.26,12.47,11.49,11.52,1023174,0
+TBI.US,D,20110912,000000,11.33,11.8,11.27,11.75,530161,0
+TBI.US,D,20110913,000000,11.83,11.95,11.43,11.7,669093,0
+TBI.US,D,20110914,000000,11.84,11.95,11.46,11.78,637792,0
+TBI.US,D,20110915,000000,11.98,12.04,11.7,11.9,516696,0
+TBI.US,D,20110916,000000,11.95,12.16,11.82,12.01,703015,0
+TBI.US,D,20110919,000000,11.74,11.79,11.36,11.55,257013,0
+TBI.US,D,20110920,000000,11.64,12.18,11.59,11.87,498116,0
+TBI.US,D,20110921,000000,11.84,12.11,11.55,11.58,474472,0
+TBI.US,D,20110922,000000,11.09,11.71,10.94,10.98,679691,0
+TBI.US,D,20110923,000000,10.95,11.46,10.8,11.24,415499,0
+TBI.US,D,20110926,000000,11.26,11.4,10.87,11.38,520300,0
+TBI.US,D,20110927,000000,11.7,12.17,11.56,11.82,591842,0
+TBI.US,D,20110928,000000,11.86,11.99,11.38,11.39,521301,0
+TBI.US,D,20110929,000000,11.72,11.87,11.27,11.78,393704,0
+TBI.US,D,20110930,000000,11.49,11.84,11.32,11.33,465442,0
+TBI.US,D,20111003,000000,11.19,11.5,10.54,10.54,442832,0
+TBI.US,D,20111004,000000,10.4,11.61,10.4,11.56,589416,0
+TBI.US,D,20111005,000000,11.59,11.64,11.35,11.49,608520,0
+TBI.US,D,20111006,000000,11.41,11.92,11.32,11.84,520647,0
+TBI.US,D,20111007,000000,11.96,12.11,11.48,11.74,347491,0
+TBI.US,D,20111010,000000,12.05,12.29,11.91,12.25,378890,0
+TBI.US,D,20111011,000000,12.11,12.46,12.06,12.22,293908,0
+TBI.US,D,20111012,000000,12.3,12.68,12.3,12.38,357681,0
+TBI.US,D,20111013,000000,12.31,12.49,11.97,12.28,342714,0
+TBI.US,D,20111014,000000,12.51,13.03,12.46,12.93,236091,0
+TBI.US,D,20111017,000000,12.74,12.74,12.16,12.28,341912,0
+TBI.US,D,20111018,000000,12.32,12.78,11.93,12.69,313000,0
+TBI.US,D,20111019,000000,12.67,12.89,12.33,12.38,249294,0
+TBI.US,D,20111020,000000,12.41,12.47,11.9,12.17,280134,0
+TBI.US,D,20111021,000000,12.42,12.69,12.23,12.4,382616,0
+TBI.US,D,20111024,000000,12.44,12.94,12.4,12.85,348376,0
+TBI.US,D,20111025,000000,12.63,12.67,12.11,12.18,401358,0
+TBI.US,D,20111026,000000,12.48,12.91,11.98,12.7,612305,0
+TBI.US,D,20111027,000000,14.17,14.69,13.35,14.28,1605076,0
+TBI.US,D,20111028,000000,14.2,14.52,13.81,13.83,854773,0
+TBI.US,D,20111031,000000,13.48,13.62,13.2,13.22,418084,0
+TBI.US,D,20111101,000000,12.51,12.93,12.38,12.71,609767,0
+TBI.US,D,20111102,000000,13.01,13.3,12.85,13.19,421383,0
+TBI.US,D,20111103,000000,13.35,13.4,12.64,13.29,515729,0
+TBI.US,D,20111104,000000,13.05,13.28,12.93,13.11,278694,0
+TBI.US,D,20111107,000000,13.04,13.04,12.49,12.81,301879,0
+TBI.US,D,20111108,000000,12.78,12.98,12.46,12.78,380451,0
+TBI.US,D,20111109,000000,12.34,12.46,12.05,12.2,691209,0
+TBI.US,D,20111110,000000,12.48,12.7,12.16,12.52,192018,0
+TBI.US,D,20111111,000000,12.7,13.08,12.66,13.07,222739,0
+TBI.US,D,20111114,000000,12.93,13.03,12.55,12.58,246286,0
+TBI.US,D,20111115,000000,12.51,12.95,12.37,12.8,190183,0
+TBI.US,D,20111116,000000,12.55,12.85,12.37,12.4,187447,0
+TBI.US,D,20111117,000000,12.4,12.46,12.04,12.13,233819,0
+TBI.US,D,20111118,000000,12.15,12.2,11.9,12.12,205464,0
+TBI.US,D,20111121,000000,11.83,12.1,11.66,12,316785,0
+TBI.US,D,20111122,000000,12.01,12.04,11.7,11.83,231695,0
+TBI.US,D,20111123,000000,11.78,11.78,11.54,11.57,519865,0
+TBI.US,D,20111125,000000,11.48,11.63,11.18,11.18,108232,0
+TBI.US,D,20111128,000000,11.68,11.98,11.54,11.88,245083,0
+TBI.US,D,20111129,000000,11.81,11.95,11.61,11.76,180261,0
+TBI.US,D,20111130,000000,12.22,12.87,12.08,12.87,405215,0
+TBI.US,D,20111201,000000,12.74,13.09,12.61,12.73,313116,0
+TBI.US,D,20111202,000000,12.99,13.53,12.92,13.14,271077,0
+TBI.US,D,20111205,000000,13.42,13.6,13.09,13.36,299885,0
+TBI.US,D,20111206,000000,13.27,13.49,13.12,13.35,236935,0
+TBI.US,D,20111207,000000,13.1,13.47,12.92,13.4,283924,0
+TBI.US,D,20111208,000000,13.23,13.25,12.79,12.84,212708,0
+TBI.US,D,20111209,000000,12.87,13.53,12.79,13.4,202219,0
+TBI.US,D,20111212,000000,13.1,13.13,12.78,13.08,183550,0
+TBI.US,D,20111213,000000,13.31,13.38,12.77,12.8,258707,0
+TBI.US,D,20111214,000000,12.64,12.76,12.37,12.39,256276,0
+TBI.US,D,20111215,000000,12.65,12.84,12.54,12.75,232225,0
+TBI.US,D,20111216,000000,12.93,13.23,12.84,13.15,1025789,0
+TBI.US,D,20111219,000000,13.27,13.46,12.52,12.53,264699,0
+TBI.US,D,20111220,000000,12.91,13.66,12.91,13.64,329065,0
+TBI.US,D,20111221,000000,13.56,13.65,13.26,13.58,227794,0
+TBI.US,D,20111222,000000,13.59,14.01,13.59,13.97,241923,0
+TBI.US,D,20111223,000000,14.03,14.03,13.85,13.88,100246,0
+TBI.US,D,20111227,000000,13.77,14,13.58,13.93,96166,0
+TBI.US,D,20111228,000000,13.87,13.95,13.52,13.54,183210,0
+TBI.US,D,20111229,000000,13.66,14.03,13.63,13.91,158319,0
+TBI.US,D,20111230,000000,13.85,14,13.76,13.88,177252,0
+TBI.US,D,20120103,000000,14.44,14.53,14.21,14.37,259353,0
+TBI.US,D,20120104,000000,14.25,14.58,14.17,14.48,298899,0
+TBI.US,D,20120105,000000,14.32,14.85,14.21,14.64,265026,0
+TBI.US,D,20120106,000000,14.65,14.87,14.54,14.59,330047,0
+TBI.US,D,20120109,000000,14.67,14.81,14.51,14.75,239036,0
+TBI.US,D,20120110,000000,14.93,15.36,14.9,15.33,499475,0
+TBI.US,D,20120111,000000,15.21,16.05,15.06,15.93,524863,0
+TBI.US,D,20120112,000000,15.96,16.11,15.91,16.02,506337,0
+TBI.US,D,20120113,000000,15.74,16.08,15.74,15.96,334274,0
+TBI.US,D,20120117,000000,16.16,16.21,15.92,16.01,276052,0
+TBI.US,D,20120118,000000,15.93,16.35,15.85,16.35,123414,0
+TBI.US,D,20120119,000000,16.33,16.55,16.29,16.46,202009,0
+TBI.US,D,20120120,000000,16.4,16.84,16.4,16.8,197980,0
+TBI.US,D,20120123,000000,16.8,17.06,16.45,16.55,185490,0
+TBI.US,D,20120124,000000,16.36,16.74,16.28,16.67,259571,0
+TBI.US,D,20120125,000000,16.58,16.67,16.27,16.61,312554,0
+TBI.US,D,20120126,000000,16.67,17.02,16.63,16.72,537604,0
+TBI.US,D,20120127,000000,16.56,16.99,16.45,16.77,230433,0
+TBI.US,D,20120130,000000,16.54,16.63,16.38,16.48,159236,0
+TBI.US,D,20120131,000000,16.54,16.81,16.26,16.51,197407,0
+TBI.US,D,20120201,000000,16.72,17.32,16.65,16.94,390721,0
+TBI.US,D,20120202,000000,17.01,17.37,16.65,16.7,355751,0
+TBI.US,D,20120203,000000,17.18,17.4,17,17.22,415797,0
+TBI.US,D,20120206,000000,17.02,17.09,16.63,16.82,306493,0
+TBI.US,D,20120207,000000,16.75,16.96,16.74,16.94,360328,0
+TBI.US,D,20120208,000000,16.93,17.18,16.83,17.12,184115,0
+TBI.US,D,20120209,000000,17.99,17.99,16.87,17.33,413643,0
+TBI.US,D,20120210,000000,17.13,17.17,16.69,16.89,280246,0
+TBI.US,D,20120213,000000,17.27,17.36,16.82,16.87,242892,0
+TBI.US,D,20120214,000000,16.86,16.86,16.26,16.71,220905,0
+TBI.US,D,20120215,000000,16.78,16.78,16.37,16.58,196933,0
+TBI.US,D,20120216,000000,16.64,16.75,16.5,16.7,198773,0
+TBI.US,D,20120217,000000,16.72,17.06,16.68,16.8,169727,0
+TBI.US,D,20120221,000000,16.77,16.87,16.62,16.83,277690,0
+TBI.US,D,20120222,000000,16.77,17,16.53,16.69,199995,0
+TBI.US,D,20120223,000000,16.72,16.99,16.53,16.95,153788,0
+TBI.US,D,20120224,000000,16.87,16.97,16.76,16.92,162622,0
+TBI.US,D,20120227,000000,16.68,16.99,16.5,16.85,187253,0
+TBI.US,D,20120228,000000,16.87,16.98,16.48,16.7,189357,0
+TBI.US,D,20120229,000000,16.66,16.93,16.31,16.56,393500,0
+TBI.US,D,20120301,000000,16.69,17.05,16.69,16.8,219040,0
+TBI.US,D,20120302,000000,16.88,16.93,16.2,16.44,235694,0
+TBI.US,D,20120305,000000,16.33,16.55,16.15,16.48,144171,0
+TBI.US,D,20120306,000000,16.27,16.44,16.14,16.2,302647,0
+TBI.US,D,20120307,000000,16.23,16.48,16.21,16.44,89162,0
+TBI.US,D,20120308,000000,16.58,16.93,16.42,16.93,218276,0
+TBI.US,D,20120309,000000,16.9,17.48,16.75,17.43,406553,0
+TBI.US,D,20120312,000000,17.4,17.58,17.11,17.31,400911,0
+TBI.US,D,20120313,000000,17.31,17.69,17.19,17.69,370506,0
+TBI.US,D,20120314,000000,17.57,17.7,17.13,17.18,214937,0
+TBI.US,D,20120315,000000,17.14,17.38,17.06,17.31,193268,0
+TBI.US,D,20120316,000000,17.34,17.37,17.15,17.25,379751,0
+TBI.US,D,20120319,000000,17.26,17.67,17.14,17.53,179658,0
+TBI.US,D,20120320,000000,17.41,17.41,16.98,17.06,151397,0
+TBI.US,D,20120321,000000,17.15,17.44,17.1,17.19,181311,0
+TBI.US,D,20120322,000000,16.93,17.07,16.88,17,228733,0
+TBI.US,D,20120323,000000,17.02,17.5,16.91,17.48,117333,0
+TBI.US,D,20120326,000000,17.71,18.13,17.63,17.99,140683,0
+TBI.US,D,20120327,000000,17.95,18.01,17.5,17.5,126464,0
+TBI.US,D,20120328,000000,17.62,17.69,17.38,17.56,184737,0
+TBI.US,D,20120329,000000,17.37,17.87,17.27,17.81,254693,0
+TBI.US,D,20120330,000000,18,18,17.71,17.88,207873,0
+TBI.US,D,20120402,000000,17.78,18.22,17.68,18.12,290036,0
+TBI.US,D,20120403,000000,18.08,18.13,17.6,17.68,147266,0
+TBI.US,D,20120404,000000,17.38,17.49,17.13,17.29,117846,0
+TBI.US,D,20120405,000000,17.19,17.4,17.19,17.26,87902,0
+TBI.US,D,20120409,000000,16.95,17,16.59,16.9,184989,0
+TBI.US,D,20120410,000000,16.87,16.87,16.2,16.34,166899,0
+TBI.US,D,20120411,000000,16.53,16.61,16.4,16.61,130235,0
+TBI.US,D,20120412,000000,16.6,17.13,16.56,17.02,132913,0
+TBI.US,D,20120413,000000,16.92,17,16.58,16.6,119666,0
+TBI.US,D,20120416,000000,16.7,16.95,16.4,16.75,75711,0
+TBI.US,D,20120417,000000,16.95,17.48,16.95,17.1,187227,0
+TBI.US,D,20120418,000000,16.98,17.31,16.95,17.17,179089,0
+TBI.US,D,20120419,000000,17.18,17.24,16.72,16.88,94297,0
+TBI.US,D,20120420,000000,17.12,17.54,17,17.16,232053,0
+TBI.US,D,20120423,000000,16.79,16.81,16.23,16.36,230546,0
+TBI.US,D,20120424,000000,16.33,16.79,16.27,16.75,145550,0
+TBI.US,D,20120425,000000,17.07,17.4,16.79,16.8,238663,0
+TBI.US,D,20120426,000000,16.73,17.21,16.38,17.14,274605,0
+TBI.US,D,20120427,000000,17.23,17.42,16.78,17.22,176438,0
+TBI.US,D,20120430,000000,17.19,17.41,16.84,17.26,263288,0
+TBI.US,D,20120501,000000,17.24,17.52,17.03,17.09,178427,0
+TBI.US,D,20120502,000000,16.82,17.21,16.72,17.21,192818,0
+TBI.US,D,20120503,000000,17.23,17.48,17.01,17.07,296883,0
+TBI.US,D,20120504,000000,16.94,16.94,16.44,16.52,210658,0
+TBI.US,D,20120507,000000,16.42,16.6,16.26,16.39,124990,0
+TBI.US,D,20120508,000000,16.21,16.37,16.05,16.3,128402,0
+TBI.US,D,20120509,000000,16.04,16.18,15.8,16.07,212852,0
+TBI.US,D,20120510,000000,16.27,16.53,16.02,16.37,151407,0
+TBI.US,D,20120511,000000,16.15,16.49,16.12,16.44,166853,0
+TBI.US,D,20120514,000000,16.17,16.43,16.15,16.37,211626,0
+TBI.US,D,20120515,000000,16.32,16.61,16.27,16.32,126997,0
+TBI.US,D,20120516,000000,16.37,16.46,16,16.03,189850,0
+TBI.US,D,20120517,000000,16.16,16.16,15.54,15.55,159272,0
+TBI.US,D,20120518,000000,15.52,15.68,15.18,15.27,168517,0
+TBI.US,D,20120521,000000,15.33,15.63,15.11,15.61,165668,0
+TBI.US,D,20120522,000000,15.6,15.64,15.18,15.32,173764,0
+TBI.US,D,20120523,000000,15.09,15.44,14.92,15.44,112468,0
+TBI.US,D,20120524,000000,15.61,15.61,14.97,15.29,62768,0
+TBI.US,D,20120525,000000,15.26,15.36,15.14,15.25,94074,0
+TBI.US,D,20120529,000000,15.42,15.61,15.15,15.44,62548,0
+TBI.US,D,20120530,000000,15.23,15.33,15.05,15.12,120941,0
+TBI.US,D,20120531,000000,15.11,15.24,14.75,14.95,282116,0
+TBI.US,D,20120601,000000,14.75,14.75,13.83,13.84,394025,0
+TBI.US,D,20120604,000000,13.78,14.21,13.59,14.11,242193,0
+TBI.US,D,20120605,000000,13.99,14.67,13.99,14.62,216099,0
+TBI.US,D,20120606,000000,14.96,15.34,14.58,15.17,268820,0
+TBI.US,D,20120607,000000,15.42,15.49,14.88,14.99,176742,0
+TBI.US,D,20120608,000000,14.92,15.38,14.69,15.16,124491,0
+TBI.US,D,20120611,000000,15.37,15.37,14.67,14.71,171581,0
+TBI.US,D,20120612,000000,14.83,14.97,14.5,14.94,125666,0
+TBI.US,D,20120613,000000,14.87,14.87,14.38,14.45,197115,0
+TBI.US,D,20120614,000000,14.44,14.82,14.43,14.64,170016,0
+TBI.US,D,20120615,000000,14.64,14.66,14.34,14.45,609814,0
+TBI.US,D,20120618,000000,14.28,14.58,14.2,14.47,252056,0
+TBI.US,D,20120619,000000,14.56,15.14,14.54,14.91,191610,0
+TBI.US,D,20120620,000000,14.96,14.96,14.69,14.77,127673,0
+TBI.US,D,20120621,000000,14.75,14.78,13.99,14.28,248066,0
+TBI.US,D,20120622,000000,14.41,14.51,14.32,14.42,337882,0
+TBI.US,D,20120625,000000,14.07,14.17,13.88,13.99,180698,0
+TBI.US,D,20120626,000000,14.05,14.12,13.75,13.82,189739,0
+TBI.US,D,20120627,000000,13.93,14.17,13.86,14.1,176325,0
+TBI.US,D,20120628,000000,13.92,14.34,13.81,14.34,158645,0
+TBI.US,D,20120629,000000,14.73,15.5,14.62,15.48,267898,0
+TBI.US,D,20120702,000000,15.5,15.83,15.11,15.83,177971,0
+TBI.US,D,20120703,000000,15.82,16,15.75,16,166414,0
+TBI.US,D,20120705,000000,15.93,16.27,15.92,16.11,278820,0
+TBI.US,D,20120706,000000,15.87,16.22,15.69,16.13,192678,0
+TBI.US,D,20120709,000000,16.05,16.13,15.8,15.85,176301,0
+TBI.US,D,20120710,000000,16.03,16.21,15.64,15.68,178143,0
+TBI.US,D,20120711,000000,15.68,15.7,15.43,15.53,156839,0
+TBI.US,D,20120712,000000,15.34,15.96,15.22,15.82,238639,0
+TBI.US,D,20120713,000000,15.86,16.09,15.73,15.79,159318,0
+TBI.US,D,20120716,000000,15.71,15.84,15.65,15.68,113000,0
+TBI.US,D,20120717,000000,15.85,15.85,15.4,15.67,102207,0
+TBI.US,D,20120718,000000,15.63,15.94,15.63,15.7,105323,0
+TBI.US,D,20120719,000000,15.73,15.82,15.53,15.65,414418,0
+TBI.US,D,20120720,000000,15.43,15.47,15.18,15.33,257473,0
+TBI.US,D,20120723,000000,14.95,15.24,14.75,15.1,114074,0
+TBI.US,D,20120724,000000,15.13,15.13,14.87,14.91,154711,0
+TBI.US,D,20120725,000000,15,15.16,14.9,15.06,149918,0
+TBI.US,D,20120726,000000,15.04,15.53,14.18,14.46,548774,0
+TBI.US,D,20120727,000000,14.6,15.12,14.47,14.85,294383,0
+TBI.US,D,20120730,000000,14.85,15.11,14.74,15,137601,0
+TBI.US,D,20120731,000000,14.9,15.3,14.9,15.22,270036,0
+TBI.US,D,20120801,000000,15.32,15.32,14.71,14.71,197843,0
+TBI.US,D,20120802,000000,14.52,14.68,14.21,14.36,156719,0
+TBI.US,D,20120803,000000,14.66,15.32,14.66,15.14,153220,0
+TBI.US,D,20120806,000000,15.16,15.39,14.96,15.09,150140,0
+TBI.US,D,20120807,000000,15.18,15.64,15.1,15.4,151569,0
+TBI.US,D,20120808,000000,15.31,15.97,15.31,15.85,117650,0
+TBI.US,D,20120809,000000,15.8,15.95,15.73,15.79,60841,0
+TBI.US,D,20120810,000000,15.71,15.95,15.43,15.84,126709,0
+TBI.US,D,20120813,000000,15.74,15.89,15.46,15.7,92710,0
+TBI.US,D,20120814,000000,15.77,15.81,15.33,15.43,202225,0
+TBI.US,D,20120815,000000,15.39,15.9,15.39,15.88,156014,0
+TBI.US,D,20120816,000000,15.81,16.16,15.76,16.03,130730,0
+TBI.US,D,20120817,000000,16.01,16.49,15.93,16.46,250052,0
+TBI.US,D,20120820,000000,16.39,16.59,16.22,16.39,187724,0
+TBI.US,D,20120821,000000,16.47,16.69,16.18,16.41,261798,0
+TBI.US,D,20120822,000000,16.32,16.41,16.03,16.09,266418,0
+TBI.US,D,20120823,000000,16.05,16.17,15.95,15.96,225323,0
+TBI.US,D,20120824,000000,15.87,15.96,15.63,15.72,292455,0
+TBI.US,D,20120827,000000,15.76,15.98,15.68,15.68,146132,0
+TBI.US,D,20120828,000000,15.68,15.89,15.63,15.73,163413,0
+TBI.US,D,20120829,000000,15.75,15.89,15.68,15.78,163018,0
+TBI.US,D,20120830,000000,15.61,15.7,15.52,15.52,54461,0
+TBI.US,D,20120831,000000,15.72,15.72,15.36,15.53,205637,0
+TBI.US,D,20120904,000000,15.51,15.55,15.05,15.51,212126,0
+TBI.US,D,20120905,000000,15.48,15.7,15.46,15.6,104599,0
+TBI.US,D,20120906,000000,15.68,16.54,15.68,16.51,214149,0
+TBI.US,D,20120907,000000,16.61,16.86,16.46,16.76,137324,0
+TBI.US,D,20120910,000000,16.69,16.84,16.51,16.6,134079,0
+TBI.US,D,20120911,000000,16.61,16.78,16.52,16.63,88931,0
+TBI.US,D,20120912,000000,16.66,16.77,16.5,16.61,89678,0
+TBI.US,D,20120913,000000,16.66,17.26,16.55,17,170922,0
+TBI.US,D,20120914,000000,17.14,17.4,17.1,17.36,204530,0
+TBI.US,D,20120917,000000,17.23,17.26,17.12,17.24,122000,0
+TBI.US,D,20120918,000000,17.14,17.29,17.07,17.29,125763,0
+TBI.US,D,20120919,000000,17.3,17.4,17.02,17.18,151601,0
+TBI.US,D,20120920,000000,17.01,17.24,16.87,16.97,73000,0
+TBI.US,D,20120921,000000,17.25,17.31,16.68,16.68,399296,0
+TBI.US,D,20120924,000000,16.05,16.8,15.82,16.48,186033,0
+TBI.US,D,20120925,000000,16.6,16.72,16.07,16.11,199159,0
+TBI.US,D,20120926,000000,16.12,16.12,15.82,15.9,125573,0
+TBI.US,D,20120927,000000,15.98,16.09,15.72,15.96,187717,0
+TBI.US,D,20120928,000000,15.84,15.89,15.65,15.72,84763,0
+TBI.US,D,20121001,000000,15.83,16.01,15.65,15.77,167413,0
+TBI.US,D,20121002,000000,15.88,15.88,15.55,15.76,108305,0
+TBI.US,D,20121003,000000,15.77,15.87,15.55,15.69,98980,0
+TBI.US,D,20121004,000000,15.75,16.12,15.56,16.07,161322,0
+TBI.US,D,20121005,000000,16.21,16.51,15.99,16,119791,0
+TBI.US,D,20121008,000000,15.92,16,15.85,15.93,34094,0
+TBI.US,D,20121009,000000,15.96,15.96,15.45,15.54,99598,0
+TBI.US,D,20121010,000000,15.58,15.69,15.46,15.65,58875,0
+TBI.US,D,20121011,000000,15.85,15.89,15.69,15.69,53834,0
+TBI.US,D,20121012,000000,15.67,15.78,15.41,15.49,72743,0
+TBI.US,D,20121015,000000,15.54,15.78,15.43,15.68,66285,0
+TBI.US,D,20121016,000000,15.85,15.98,15.76,15.85,74056,0
+TBI.US,D,20121017,000000,15.84,16.12,15.78,16.11,72258,0
+TBI.US,D,20121018,000000,16.12,16.24,16,16.21,99826,0
+TBI.US,D,20121019,000000,16.14,16.23,15.8,16.16,227371,0
+TBI.US,D,20121022,000000,16.08,16.27,16.05,16.17,157305,0
+TBI.US,D,20121023,000000,15.98,16.11,15.8,16,95569,0
+TBI.US,D,20121024,000000,16.1,16.1,15.86,15.98,94802,0
+TBI.US,D,20121025,000000,13.88,13.88,11.84,13.5,2176371,0
+TBI.US,D,20121026,000000,13.43,13.53,12.71,12.89,403310,0
+TBI.US,D,20121031,000000,12.89,13.07,12.69,13.05,659055,0
+TBI.US,D,20121101,000000,12.98,13.34,12.97,13.16,657774,0
+TBI.US,D,20121102,000000,13.66,13.93,13.23,13.65,1558378,0
+TBI.US,D,20121105,000000,13.62,13.75,13.41,13.65,312604,0
+TBI.US,D,20121106,000000,13.67,14.42,13.61,14.22,398872,0
+TBI.US,D,20121107,000000,14,14,13.7,13.78,189833,0
+TBI.US,D,20121108,000000,13.85,13.9,13.71,13.77,274114,0
+TBI.US,D,20121109,000000,13.66,13.88,13.6,13.7,229565,0
+TBI.US,D,20121112,000000,13.8,13.92,13.65,13.71,82239,0
+TBI.US,D,20121113,000000,13.74,13.95,13.68,13.88,242385,0
+TBI.US,D,20121114,000000,13.93,13.96,13.73,13.8,161008,0
+TBI.US,D,20121115,000000,13.77,13.82,13.56,13.81,202091,0
+TBI.US,D,20121116,000000,13.86,13.88,13.58,13.81,248100,0
+TBI.US,D,20121119,000000,14,14.13,13.71,13.82,383311,0
+TBI.US,D,20121120,000000,13.76,13.8,13.57,13.69,200195,0
+TBI.US,D,20121121,000000,13.7,13.81,13.33,13.81,397616,0
+TBI.US,D,20121123,000000,13.89,14.09,13.75,14.07,83268,0
+TBI.US,D,20121126,000000,14,14.33,13.99,14.23,391705,0
+TBI.US,D,20121127,000000,14.37,14.41,14.07,14.1,204613,0
+TBI.US,D,20121128,000000,14.1,14.13,13.82,14.06,204657,0
+TBI.US,D,20121129,000000,14.2,14.32,14.05,14.16,197913,0
+TBI.US,D,20121130,000000,14.22,14.37,14.19,14.25,279142,0
+TBI.US,D,20121203,000000,14.36,14.36,14.11,14.12,123498,0
+TBI.US,D,20121204,000000,14.13,14.27,13.96,14.21,173274,0
+TBI.US,D,20121205,000000,14.25,14.39,14.05,14.15,114036,0
+TBI.US,D,20121206,000000,14.09,14.26,14.01,14.21,97684,0
+TBI.US,D,20121207,000000,14.17,14.41,13.93,14.24,328175,0
+TBI.US,D,20121210,000000,14.27,14.42,14.21,14.3,341040,0
+TBI.US,D,20121211,000000,14.34,14.89,14.34,14.77,519109,0
+TBI.US,D,20121212,000000,14.78,14.85,14.46,14.48,240666,0
+TBI.US,D,20121213,000000,14.46,14.54,14.33,14.36,282472,0
+TBI.US,D,20121214,000000,14.46,14.46,14.21,14.27,247244,0
+TBI.US,D,20121217,000000,14.39,14.42,14.23,14.32,158502,0
+TBI.US,D,20121218,000000,14.37,14.54,14.25,14.5,396728,0
+TBI.US,D,20121219,000000,14.48,14.91,14.48,14.79,379157,0
+TBI.US,D,20121220,000000,14.78,15.55,14.78,15.55,317015,0
+TBI.US,D,20121221,000000,15.43,15.72,15.31,15.65,731527,0
+TBI.US,D,20121224,000000,15.58,15.58,15.19,15.52,92130,0
+TBI.US,D,20121226,000000,15.58,15.63,15.36,15.54,134653,0
+TBI.US,D,20121227,000000,15.61,15.62,15.25,15.51,217140,0
+TBI.US,D,20121228,000000,15.41,15.61,15.37,15.54,161482,0
+TBI.US,D,20121231,000000,15.52,15.8,15.36,15.75,189362,0
+TBI.US,D,20130102,000000,16.09,16.61,15.96,16.6,411344,0
+TBI.US,D,20130103,000000,16.59,16.75,16.53,16.73,593246,0
+TBI.US,D,20130104,000000,16.81,17,16.57,16.85,231132,0
+TBI.US,D,20130107,000000,16.74,17,16.7,16.93,250006,0
+TBI.US,D,20130108,000000,16.87,17.03,16.7,16.82,167714,0
+TBI.US,D,20130109,000000,16.91,16.97,16.79,16.81,126085,0
+TBI.US,D,20130110,000000,16.91,16.95,16.6,16.7,152265,0
+TBI.US,D,20130111,000000,16.79,17.06,16.77,16.98,143036,0
+TBI.US,D,20130114,000000,16.9,17.03,16.82,16.92,405945,0
+TBI.US,D,20130115,000000,16.82,17.32,16.82,17.29,593498,0
+TBI.US,D,20130116,000000,17.18,17.27,16.86,16.91,122444,0
+TBI.US,D,20130117,000000,16.94,17.1,16.91,17.02,84752,0
+TBI.US,D,20130118,000000,16.92,17.01,16.12,17.01,231111,0
+TBI.US,D,20130122,000000,16.97,17.06,16.75,17.06,137288,0
+TBI.US,D,20130123,000000,17.01,17.12,16.92,16.98,196600,0
+TBI.US,D,20130124,000000,17.01,17.46,16.89,17.3,235708,0
+TBI.US,D,20130125,000000,17.39,17.39,16.98,17.11,215336,0
+TBI.US,D,20130128,000000,17.09,17.2,16.84,17.01,594084,0
+TBI.US,D,20130129,000000,17,17.23,16.96,17.1,151823,0
+TBI.US,D,20130130,000000,17.1,17.42,17.05,17.21,171499,0
+TBI.US,D,20130131,000000,17.15,17.34,17,17.19,235010,0
+TBI.US,D,20130201,000000,17.34,17.52,17.18,17.4,247370,0
+TBI.US,D,20130204,000000,17.28,17.41,17.06,17.16,327335,0
+TBI.US,D,20130205,000000,17.21,17.39,16.8,16.85,420057,0
+TBI.US,D,20130206,000000,16.85,18.9,16.85,18.3,1734625,0
+TBI.US,D,20130207,000000,18.3,18.53,18.15,18.25,571329,0
+TBI.US,D,20130208,000000,18.25,18.49,18.16,18.41,293130,0
+TBI.US,D,20130211,000000,18.35,18.4,18.1,18.38,221417,0
+TBI.US,D,20130212,000000,18.36,18.56,18.35,18.5,189338,0
+TBI.US,D,20130213,000000,18.5,18.6,18.44,18.6,177240,0
+TBI.US,D,20130214,000000,18.53,18.81,18.53,18.61,191099,0
+TBI.US,D,20130215,000000,18.68,18.9,18.52,18.66,234886,0
+TBI.US,D,20130219,000000,18.66,19.41,18.66,19.2,392321,0
+TBI.US,D,20130220,000000,19.14,19.26,18.92,18.95,344090,0
+TBI.US,D,20130221,000000,18.92,18.92,18.55,18.64,201721,0
+TBI.US,D,20130222,000000,18.82,18.94,18.69,18.93,141700,0
+TBI.US,D,20130225,000000,18.96,19.05,18.69,18.75,519529,0
+TBI.US,D,20130226,000000,18.89,18.97,18.68,18.75,283782,0
+TBI.US,D,20130227,000000,18.71,19.3,18.71,19.2,253767,0
+TBI.US,D,20130228,000000,19.17,19.45,19.17,19.39,388579,0
+TBI.US,D,20130301,000000,19.3,19.78,19.01,19.78,533116,0
+TBI.US,D,20130304,000000,19.75,20,19.54,19.75,433903,0
+TBI.US,D,20130305,000000,19.81,20.15,19.81,19.95,345743,0
+TBI.US,D,20130306,000000,19.93,20.51,19.86,20.41,296335,0
+TBI.US,D,20130307,000000,20.38,20.63,20.36,20.56,179557,0
+TBI.US,D,20130308,000000,20.76,20.88,20.57,20.78,326831,0
+TBI.US,D,20130311,000000,20.79,21,20.72,21,191187,0
+TBI.US,D,20130312,000000,20.93,21.07,20.79,20.92,174891,0
+TBI.US,D,20130313,000000,20.87,20.96,20.64,20.89,288400,0
+TBI.US,D,20130314,000000,20.96,21.13,20.91,21.06,358332,0
+TBI.US,D,20130315,000000,21.03,21.35,21.01,21.24,567210,0
+TBI.US,D,20130318,000000,21.09,21.11,20.87,20.99,247969,0
+TBI.US,D,20130319,000000,21.02,21.25,21,21.17,231446,0
+TBI.US,D,20130320,000000,21.35,21.4,21.11,21.28,153104,0
+TBI.US,D,20130321,000000,21.15,21.29,21.01,21.09,274897,0
+TBI.US,D,20130322,000000,21.1,21.21,20.99,21.12,204328,0
+TBI.US,D,20130325,000000,21.12,21.36,21.03,21.16,431223,0
+TBI.US,D,20130326,000000,21.27,21.43,21.17,21.25,212084,0
+TBI.US,D,20130327,000000,21.08,21.2,21.04,21.1,361623,0
+TBI.US,D,20130328,000000,21.17,21.3,21.08,21.14,242672,0
+TBI.US,D,20130401,000000,21.15,21.15,20.9,21,251922,0
+TBI.US,D,20130402,000000,21.08,21.26,20.77,20.78,273722,0
+TBI.US,D,20130403,000000,20.76,20.81,20.4,20.48,480050,0
+TBI.US,D,20130404,000000,20.43,20.53,20.33,20.4,165686,0
+TBI.US,D,20130405,000000,20.02,20.12,19.71,19.84,468746,0
+TBI.US,D,20130408,000000,19.91,20.25,19.91,20.19,251864,0
+TBI.US,D,20130409,000000,20.19,20.19,19.82,19.9,217270,0
+TBI.US,D,20130410,000000,19.92,20.04,19.85,20,400635,0
+TBI.US,D,20130411,000000,20.08,20.23,19.94,20.18,336037,0
+TBI.US,D,20130412,000000,20.16,20.2,19.97,20.07,117058,0
+TBI.US,D,20130415,000000,19.88,20.13,19.77,19.87,1089294,0
+TBI.US,D,20130416,000000,19.97,20.2,19.82,20.17,314908,0
+TBI.US,D,20130417,000000,20.11,20.42,19.94,20.18,596942,0
+TBI.US,D,20130418,000000,20.26,20.28,19.92,20.1,271048,0
+TBI.US,D,20130419,000000,20.16,20.47,20.03,20.39,297805,0
+TBI.US,D,20130422,000000,20.47,20.48,19.94,20,715547,0
+TBI.US,D,20130423,000000,20.02,20.19,19.87,20.02,333883,0
+TBI.US,D,20130424,000000,20.07,20.1,19.73,19.88,533852,0
+TBI.US,D,20130425,000000,20.38,20.54,19.31,20.04,563880,0
+TBI.US,D,20130426,000000,19.97,20.23,19.94,20.22,454085,0
+TBI.US,D,20130429,000000,20.25,20.58,20.09,20.53,322387,0
+TBI.US,D,20130430,000000,20.6,20.77,20.56,20.72,393981,0
+TBI.US,D,20130501,000000,20.58,20.69,19.93,19.93,780435,0
+TBI.US,D,20130502,000000,19.96,20.33,19.86,20.27,597652,0
+TBI.US,D,20130503,000000,20.5,21.09,20.48,20.82,323065,0
+TBI.US,D,20130506,000000,20.86,20.99,20.62,20.91,275162,0
+TBI.US,D,20130507,000000,20.94,21.36,20.8,21.34,285423,0
+TBI.US,D,20130508,000000,21.41,21.75,21.21,21.67,574957,0
+TBI.US,D,20130509,000000,21.71,21.71,21.42,21.51,410682,0
+TBI.US,D,20130510,000000,21.5,21.75,21.4,21.67,359597,0
+TBI.US,D,20130513,000000,21.68,21.73,21.49,21.73,266131,0
+TBI.US,D,20130514,000000,21.63,22.32,21.63,22.28,216510,0
+TBI.US,D,20130515,000000,22.29,22.42,22.09,22.42,295404,0
+TBI.US,D,20130516,000000,22.33,22.62,22.2,22.49,116158,0
+TBI.US,D,20130517,000000,22.57,22.7,22.3,22.58,335488,0
+TBI.US,D,20130520,000000,22.45,22.73,22.41,22.65,124197,0
+TBI.US,D,20130521,000000,22.7,22.75,22.4,22.69,236664,0
+TBI.US,D,20130522,000000,22.73,23.17,22.73,23,560837,0
+TBI.US,D,20130523,000000,22.76,23.32,22.76,23.25,213147,0
+TBI.US,D,20130524,000000,23.06,23.25,22.56,22.92,457109,0
+TBI.US,D,20130528,000000,23.1,23.46,23.01,23.28,240066,0
+TBI.US,D,20130529,000000,23.13,23.3,22.85,23.09,134121,0
+TBI.US,D,20130530,000000,23.22,23.53,23.05,23.52,211619,0
+TBI.US,D,20130531,000000,23.4,23.71,23.33,23.54,384488,0
+TBI.US,D,20130603,000000,23.59,23.64,23.02,23.37,309116,0
+TBI.US,D,20130604,000000,23.35,23.51,22.88,22.96,216604,0
+TBI.US,D,20130605,000000,22.91,22.91,22.01,22.28,264395,0
+TBI.US,D,20130606,000000,22.22,22.66,22.02,22.65,293162,0
+TBI.US,D,20130607,000000,22.87,23.29,22.66,22.96,135268,0
+TBI.US,D,20130610,000000,22.98,23.23,22.77,23.16,162982,0
+TBI.US,D,20130611,000000,22.91,23.11,22.46,22.59,179976,0
+TBI.US,D,20130612,000000,22.8,22.8,22.22,22.49,222163,0
+TBI.US,D,20130613,000000,22.53,23.22,22.53,23.11,158696,0
+TBI.US,D,20130614,000000,23.13,23.26,22.79,22.95,109320,0
+TBI.US,D,20130617,000000,23.21,23.51,22.97,23.16,133173,0
+TBI.US,D,20130618,000000,23.22,23.82,23.18,23.8,145785,0
+TBI.US,D,20130619,000000,23.82,23.82,22.65,22.92,228642,0
+TBI.US,D,20130620,000000,22.61,22.61,21.77,21.89,196013,0
+TBI.US,D,20130621,000000,22,22,21.1,21.87,415715,0
+TBI.US,D,20130624,000000,21.58,21.61,21.1,21.17,253353,0
+TBI.US,D,20130625,000000,21.4,21.52,21.21,21.24,199232,0
+TBI.US,D,20130626,000000,21.47,21.47,21.06,21.16,259389,0
+TBI.US,D,20130627,000000,21.35,21.41,21.11,21.24,306340,0
+TBI.US,D,20130628,000000,21.25,21.31,21.05,21.05,557435,0
+TBI.US,D,20130701,000000,21.29,22.15,21.15,21.7,347568,0
+TBI.US,D,20130702,000000,21.64,21.87,21.47,21.79,223147,0
+TBI.US,D,20130703,000000,20.99,21.77,20.35,21.72,133386,0
+TBI.US,D,20130705,000000,22.04,22.25,21.79,22.24,120314,0
+TBI.US,D,20130708,000000,22.28,22.54,22.28,22.37,103792,0
+TBI.US,D,20130709,000000,22.53,22.88,22.46,22.79,154506,0
+TBI.US,D,20130710,000000,22.74,22.97,22.63,22.88,97127,0
+TBI.US,D,20130711,000000,23.16,23.37,23.04,23.33,172895,0
+TBI.US,D,20130712,000000,23.33,23.65,23.3,23.44,72125,0
+TBI.US,D,20130715,000000,23.52,23.61,23.16,23.29,153949,0
+TBI.US,D,20130716,000000,23.22,23.3,23,23.1,88982,0
+TBI.US,D,20130717,000000,23.23,23.37,23.08,23.36,117185,0
+TBI.US,D,20130718,000000,23.42,23.8,23.24,23.78,84805,0
+TBI.US,D,20130719,000000,23.81,24.01,23.64,23.87,201753,0
+TBI.US,D,20130722,000000,23.92,24.04,23.72,23.99,262799,0
+TBI.US,D,20130723,000000,24.01,24.33,23.95,24.3,207095,0
+TBI.US,D,20130724,000000,24.58,24.58,23.61,23.72,262402,0
+TBI.US,D,20130725,000000,24.94,26.6,24.76,26.19,1088460,0
+TBI.US,D,20130726,000000,26.15,27.07,26.15,26.53,390868,0
+TBI.US,D,20130729,000000,26.48,26.65,26.14,26.29,308446,0
+TBI.US,D,20130730,000000,26.39,26.57,26.28,26.54,195570,0
+TBI.US,D,20130731,000000,26.59,26.86,26.5,26.7,446572,0
+TBI.US,D,20130801,000000,26.8,27.13,26.74,27.01,223467,0
+TBI.US,D,20130802,000000,26.84,27.05,26.72,27.01,383680,0
+TBI.US,D,20130805,000000,27,27.66,26.76,27.66,162044,0
+TBI.US,D,20130806,000000,27.52,27.76,27.13,27.38,153205,0
+TBI.US,D,20130807,000000,27.27,27.28,26.84,26.86,130777,0
+TBI.US,D,20130808,000000,27.15,27.24,26.85,27,176671,0
+TBI.US,D,20130809,000000,26.97,27.55,26.62,26.95,263203,0
+TBI.US,D,20130812,000000,26.82,27.54,26.75,27.5,140491,0
+TBI.US,D,20130813,000000,27.44,27.52,27.1,27.42,87317,0
+TBI.US,D,20130814,000000,27.35,27.52,26.86,26.87,289090,0
+TBI.US,D,20130815,000000,26.51,26.71,26.26,26.4,284725,0
+TBI.US,D,20130816,000000,26.38,27.02,26.36,26.94,278960,0
+TBI.US,D,20130819,000000,26.87,26.87,26.22,26.23,82365,0
+TBI.US,D,20130820,000000,26.32,26.59,26.26,26.35,154877,0
+TBI.US,D,20130821,000000,26.27,26.34,25.73,25.86,104051,0
+TBI.US,D,20130822,000000,25.9,26.21,25.9,26,106546,0
+TBI.US,D,20130823,000000,26.16,26.29,25.73,25.76,129614,0
+TBI.US,D,20130826,000000,25.74,26.06,25.41,25.8,117289,0
+TBI.US,D,20130827,000000,25.43,25.67,24.71,24.79,284996,0
+TBI.US,D,20130828,000000,24.72,24.87,24.44,24.63,186984,0
+TBI.US,D,20130829,000000,24.65,24.98,24.42,24.88,310759,0
+TBI.US,D,20130830,000000,24.84,24.87,24.24,24.32,142060,0
+TBI.US,D,20130903,000000,24.74,24.93,24.4,24.6,807764,0
+TBI.US,D,20130904,000000,24.58,24.75,24.1,24.39,561790,0
+TBI.US,D,20130905,000000,24.46,24.7,24.08,24.52,353554,0
+TBI.US,D,20130906,000000,24.67,24.89,24.1,24.71,782076,0
+TBI.US,D,20130909,000000,24.71,25.04,24.47,24.75,622991,0
+TBI.US,D,20130910,000000,24.86,25.51,24.76,25.32,784286,0
+TBI.US,D,20130911,000000,25.32,25.4,24.81,24.9,198744,0
+TBI.US,D,20130912,000000,24.89,24.96,24.69,24.71,156875,0
+TBI.US,D,20130913,000000,24.83,25.07,24.59,24.94,224241,0
+TBI.US,D,20130916,000000,25.33,25.5,25.13,25.29,250368,0
+TBI.US,D,20130917,000000,25.3,25.63,25.24,25.5,142760,0
+TBI.US,D,20130918,000000,25.56,25.6,24.95,25.04,196936,0
+TBI.US,D,20130919,000000,25.09,25.23,24.96,25.09,132829,0
+TBI.US,D,20130920,000000,25.1,25.2,24.79,24.79,356888,0
+TBI.US,D,20130923,000000,24.68,24.81,24.42,24.62,153894,0
+TBI.US,D,20130924,000000,24.68,24.77,24.38,24.5,174921,0
+TBI.US,D,20130925,000000,24.52,24.78,24.33,24.4,125204,0
+TBI.US,D,20130926,000000,24.48,24.56,24.03,24.14,155208,0
+TBI.US,D,20130927,000000,23.94,24.31,23.87,24.23,119740,0
+TBI.US,D,20130930,000000,23.97,24.14,23.75,24.01,188785,0
+TBI.US,D,20131001,000000,24.03,24.5,24.03,24.22,213584,0
+TBI.US,D,20131002,000000,24.08,24.56,24.08,24.53,131518,0
+TBI.US,D,20131003,000000,24.43,24.53,24.06,24.42,161270,0
+TBI.US,D,20131004,000000,24.38,25.01,24.3,24.98,146184,0
+TBI.US,D,20131007,000000,24.68,24.81,24.52,24.62,140089,0
+TBI.US,D,20131008,000000,24.58,24.64,23.97,24,176138,0
+TBI.US,D,20131009,000000,24.13,24.26,23.74,24.07,147804,0
+TBI.US,D,20131010,000000,24.48,24.57,24.32,24.47,162270,0
+TBI.US,D,20131011,000000,24.55,25.89,24.55,25.89,250763,0
+TBI.US,D,20131014,000000,25.66,25.99,25.54,25.85,174239,0
+TBI.US,D,20131015,000000,25.81,26.2,25.28,25.38,118066,0
+TBI.US,D,20131016,000000,25.63,26.2,25.36,26.14,150520,0
+TBI.US,D,20131017,000000,26.1,26.51,26.03,26.51,184614,0
+TBI.US,D,20131018,000000,26.79,27.37,26.43,27.3,337945,0
+TBI.US,D,20131021,000000,27.43,27.43,26.37,26.37,184764,0
+TBI.US,D,20131022,000000,26.55,27.01,26.53,26.81,144400,0
+TBI.US,D,20131023,000000,26.6,26.6,26.11,26.38,188309,0
+TBI.US,D,20131024,000000,26,26.07,24.1,25.98,498692,0
+TBI.US,D,20131025,000000,25.95,26,25.21,25.58,187772,0
+TBI.US,D,20131028,000000,25.58,25.75,25.37,25.46,138697,0
+TBI.US,D,20131029,000000,25.49,25.77,25.32,25.38,120847,0
+TBI.US,D,20131030,000000,25.4,25.52,24.99,25.19,121956,0
+TBI.US,D,20131031,000000,25.12,25.2,24.7,24.7,149603,0
+TBI.US,D,20131101,000000,24.66,24.96,24.29,24.76,216449,0
+TBI.US,D,20131104,000000,24.93,24.93,24.6,24.89,158196,0
+TBI.US,D,20131105,000000,24.69,24.69,24.25,24.26,136557,0
+TBI.US,D,20131106,000000,24.45,24.75,24.13,24.22,92070,0
+TBI.US,D,20131107,000000,24.34,24.34,23.27,23.34,149318,0
+TBI.US,D,20131108,000000,23.32,23.9,23.22,23.89,213584,0
+TBI.US,D,20131111,000000,23.89,24.52,23.83,24.41,104892,0
+TBI.US,D,20131112,000000,24.29,24.69,24.21,24.6,155774,0
+TBI.US,D,20131113,000000,24.39,24.71,24.31,24.69,139356,0
+TBI.US,D,20131114,000000,24.66,24.94,24.45,24.71,179999,0
+TBI.US,D,20131115,000000,24.68,24.75,24.42,24.68,127836,0
+TBI.US,D,20131118,000000,24.71,25.31,24.5,24.84,217879,0
+TBI.US,D,20131119,000000,24.87,25.22,24.47,24.54,110760,0
+TBI.US,D,20131120,000000,24.58,24.67,24.27,24.36,222531,0
+TBI.US,D,20131121,000000,24.53,24.85,24.32,24.49,169678,0
+TBI.US,D,20131122,000000,24.57,25.11,24.38,24.89,182463,0
+TBI.US,D,20131125,000000,24.88,25.2,24.83,25.06,162343,0
+TBI.US,D,20131126,000000,25.03,25.55,25,25.34,166923,0
+TBI.US,D,20131127,000000,25.44,25.61,25.27,25.46,152692,0
+TBI.US,D,20131129,000000,25.59,25.74,25.41,25.54,70569,0
+TBI.US,D,20131202,000000,25.69,25.69,24.92,25.04,151655,0
+TBI.US,D,20131203,000000,24.93,25.27,24.81,24.97,200992,0
+TBI.US,D,20131204,000000,24.79,24.88,24.17,24.39,126508,0
+TBI.US,D,20131205,000000,24.31,24.31,23.91,24.01,139921,0
+TBI.US,D,20131206,000000,24.41,24.47,23.82,23.88,317117,0
+TBI.US,D,20131209,000000,24.21,24.91,24.17,24.44,640942,0
+TBI.US,D,20131210,000000,24.44,24.57,24.05,24.11,213148,0
+TBI.US,D,20131211,000000,24.11,24.21,23.54,23.69,149153,0
+TBI.US,D,20131212,000000,23.68,23.78,23.29,23.5,277862,0
+TBI.US,D,20131213,000000,23.55,23.92,23.43,23.43,710126,0
+TBI.US,D,20131216,000000,23.59,24.69,23.59,24.61,345518,0
+TBI.US,D,20131217,000000,24.64,24.73,24.36,24.63,167384,0
+TBI.US,D,20131218,000000,24.69,24.81,24.14,24.61,180494,0
+TBI.US,D,20131219,000000,24.55,24.7,24.26,24.37,160916,0
+TBI.US,D,20131220,000000,24.4,25.24,24.39,25,402957,0
+TBI.US,D,20131223,000000,25.18,25.63,25.08,25.61,172205,0
+TBI.US,D,20131224,000000,25.66,26.21,25.66,25.8,100926,0
+TBI.US,D,20131226,000000,25.89,26.33,25.89,26.04,215109,0
+TBI.US,D,20131227,000000,26.1,26.26,25.52,25.92,111694,0
+TBI.US,D,20131230,000000,25.82,26.38,25.77,26.06,172863,0
+TBI.US,D,20131231,000000,26.06,26.34,25.73,25.78,188515,0
+TBI.US,D,20140102,000000,25.68,25.98,25.32,25.65,191894,0
+TBI.US,D,20140103,000000,25.65,26.22,25.65,26.05,144168,0
+TBI.US,D,20140106,000000,26.31,26.4,25.77,25.77,277140,0
+TBI.US,D,20140107,000000,25.95,26.92,25.95,26.49,256448,0
+TBI.US,D,20140108,000000,26.41,26.74,26.13,26.37,210092,0
+TBI.US,D,20140109,000000,26.38,26.56,26.03,26.29,189614,0
+TBI.US,D,20140110,000000,26.83,27.34,26.82,27.24,289275,0
+TBI.US,D,20140113,000000,27.27,27.35,26.42,26.52,204658,0
+TBI.US,D,20140114,000000,26.61,26.91,26.37,26.64,169096,0
+TBI.US,D,20140115,000000,26.68,26.97,26.54,26.84,152882,0
+TBI.US,D,20140116,000000,26.71,26.88,26.36,26.74,88824,0
+TBI.US,D,20140117,000000,26.78,26.9,26.3,26.66,206119,0
+TBI.US,D,20140121,000000,26.89,27.51,26.89,27.43,343256,0
+TBI.US,D,20140122,000000,27.41,27.61,27.23,27.33,134485,0
+TBI.US,D,20140123,000000,27.27,27.72,26.77,27.44,212952,0
+TBI.US,D,20140124,000000,27.11,27.16,26.22,26.4,249737,0
+TBI.US,D,20140127,000000,26.41,26.54,25.51,25.55,167914,0
+TBI.US,D,20140128,000000,25.52,25.75,25.25,25.62,141324,0
+TBI.US,D,20140129,000000,25.29,25.36,24.78,24.9,128942,0
+TBI.US,D,20140130,000000,25.1,25.1,24.69,24.94,218182,0
+TBI.US,D,20140131,000000,24.39,24.71,24.36,24.53,229978,0
+TBI.US,D,20140203,000000,24.35,24.64,22.57,22.93,363732,0
+TBI.US,D,20140204,000000,23,23.41,22.68,23.1,447208,0
+TBI.US,D,20140205,000000,23.01,23.18,22.5,22.65,460807,0
+TBI.US,D,20140206,000000,24.19,25.83,22.77,25.48,1116138,0
+TBI.US,D,20140207,000000,25.49,25.61,24.95,25.26,583377,0
+TBI.US,D,20140210,000000,25.62,25.62,24.94,25.25,309732,0
+TBI.US,D,20140211,000000,25.34,25.47,25.14,25.29,365705,0
+TBI.US,D,20140212,000000,25.38,25.74,25.21,25.66,224980,0
+TBI.US,D,20140213,000000,25.36,25.97,25.05,25.96,211276,0
+TBI.US,D,20140214,000000,25.93,26.14,25.41,25.96,226497,0
+TBI.US,D,20140218,000000,26.1,26.41,25.94,26.33,150640,0
+TBI.US,D,20140219,000000,26.15,26.35,25.72,25.74,166670,0
+TBI.US,D,20140220,000000,25.81,26.56,25.53,26.25,198046,0
+TBI.US,D,20140221,000000,26.33,26.61,26.25,26.39,171588,0
+TBI.US,D,20140224,000000,26.5,26.69,26.33,26.37,115223,0
+TBI.US,D,20140225,000000,26.32,26.88,26.26,26.48,172652,0
+TBI.US,D,20140226,000000,26.54,27,26.42,26.56,184090,0
+TBI.US,D,20140227,000000,26.44,27.29,26.36,27.26,201293,0
+TBI.US,D,20140228,000000,27.29,28.58,27.2,28.48,501511,0
+TBI.US,D,20140303,000000,28.3,28.64,27.89,28.32,303016,0
+TBI.US,D,20140304,000000,28.85,29.53,28.75,29.15,412496,0
+TBI.US,D,20140305,000000,29.05,29.05,28.67,28.84,152018,0
+TBI.US,D,20140306,000000,29.09,29.25,28.88,29.12,141481,0
+TBI.US,D,20140307,000000,29.4,29.41,28.76,29.09,153371,0
+TBI.US,D,20140310,000000,28.96,29.12,28.57,29.09,137962,0
+TBI.US,D,20140311,000000,29.17,29.25,27.7,27.88,206060,0
+TBI.US,D,20140312,000000,27.65,27.97,27.4,27.93,131824,0
+TBI.US,D,20140313,000000,28.13,28.13,26.9,27.13,155448,0
+TBI.US,D,20140314,000000,27.03,27.46,26.81,27.26,162222,0
+TBI.US,D,20140317,000000,27.39,27.98,27.19,27.42,245774,0
+TBI.US,D,20140318,000000,27.36,28,27.36,27.98,148015,0
+TBI.US,D,20140319,000000,27.95,28.25,27.68,28.16,187834,0
+TBI.US,D,20140320,000000,28.17,28.47,27.97,28.28,92104,0
+TBI.US,D,20140321,000000,28.47,28.87,28.28,28.59,261498,0
+TBI.US,D,20140324,000000,28.65,28.72,28.29,28.55,275438,0
+TBI.US,D,20140325,000000,28.82,29.1,28.7,28.92,297117,0
+TBI.US,D,20140326,000000,29.07,29.16,28.83,28.97,405000,0
+TBI.US,D,20140327,000000,28.92,28.99,28.43,28.8,283413,0
+TBI.US,D,20140328,000000,28.77,29.15,28.58,28.79,294878,0
+TBI.US,D,20140331,000000,29,29.4,28.75,29.26,183377,0
+TBI.US,D,20140401,000000,29.33,30.64,29.06,30.53,197242,0
+TBI.US,D,20140402,000000,30.64,30.64,29.53,29.74,413434,0
+TBI.US,D,20140403,000000,29.69,29.77,28.83,28.98,255802,0
+TBI.US,D,20140404,000000,29.33,29.38,28.01,28.14,175313,0
+TBI.US,D,20140407,000000,28.04,28.31,27.19,27.97,224609,0
+TBI.US,D,20140408,000000,28.14,28.53,27.69,28.28,486465,0
+TBI.US,D,20140409,000000,28.46,28.76,28.04,28.59,173454,0
+TBI.US,D,20140410,000000,28.51,28.71,27.41,27.66,196942,0
+TBI.US,D,20140411,000000,27.34,27.72,27.2,27.28,175013,0
+TBI.US,D,20140414,000000,27.68,27.68,26.8,26.93,438842,0
+TBI.US,D,20140415,000000,27.09,27.24,26.19,26.8,260001,0
+TBI.US,D,20140416,000000,27.07,27.48,26.85,27.48,96784,0
+TBI.US,D,20140417,000000,27.41,27.94,27.26,27.79,110231,0
+TBI.US,D,20140421,000000,27.93,27.93,27.3,27.51,168792,0
+TBI.US,D,20140422,000000,30.2,30.2,27.61,27.89,432275,0
+TBI.US,D,20140423,000000,27.93,28,27,27.09,484727,0
+TBI.US,D,20140424,000000,27.38,27.38,26.59,27.14,622177,0
+TBI.US,D,20140425,000000,26.96,26.96,26.4,26.62,190204,0
+TBI.US,D,20140428,000000,26.85,26.92,26.12,26.72,232810,0
+TBI.US,D,20140429,000000,26.85,26.85,26.44,26.55,194814,0
+TBI.US,D,20140430,000000,26.34,26.87,26.03,26.75,240973,0
+TBI.US,D,20140501,000000,26.74,27.09,26.1,26.67,260991,0
+TBI.US,D,20140502,000000,26.77,27.72,26.77,27.42,300718,0
+TBI.US,D,20140505,000000,27.29,27.54,26.89,27.45,228021,0
+TBI.US,D,20140506,000000,27.29,27.45,26.39,26.49,167683,0
+TBI.US,D,20140507,000000,26.54,26.54,25.81,26.47,158543,0
+TBI.US,D,20140508,000000,26.51,27.62,26.37,26.45,314948,0
+TBI.US,D,20140509,000000,26.3,26.43,25.89,26.3,169529,0
+TBI.US,D,20140512,000000,26.35,27.54,26.27,27.4,233664,0
+TBI.US,D,20140513,000000,27.4,27.54,26.85,26.87,196377,0
+TBI.US,D,20140514,000000,26.81,26.81,26.12,26.26,186228,0
+TBI.US,D,20140515,000000,26.05,26.05,25.38,25.55,227773,0
+TBI.US,D,20140516,000000,25.53,25.77,25.41,25.76,200719,0
+TBI.US,D,20140519,000000,25.73,26.19,25.68,25.99,317698,0
+TBI.US,D,20140520,000000,25.93,25.95,25.5,25.79,275396,0
+TBI.US,D,20140521,000000,25.86,26.31,25.76,26.09,196965,0
+TBI.US,D,20140522,000000,26.09,26.57,25.9,26.29,241215,0
+TBI.US,D,20140523,000000,26.24,26.89,26.12,26.87,192686,0
+TBI.US,D,20140527,000000,27.03,27.91,27.03,27.43,256729,0
+TBI.US,D,20140528,000000,27.43,27.53,27.21,27.42,318286,0
+TBI.US,D,20140529,000000,27.45,27.5,27.17,27.45,224978,0
+TBI.US,D,20140530,000000,27.5,27.53,26.96,27.21,154971,0
+TBI.US,D,20140602,000000,27.23,27.53,26.78,27.41,341258,0
+TBI.US,D,20140603,000000,27.28,27.53,26.96,27.4,267794,0
+TBI.US,D,20140604,000000,27.28,27.69,26.99,27.63,195113,0
+TBI.US,D,20140605,000000,27.76,28.45,27.35,28.31,179965,0
+TBI.US,D,20140606,000000,28.57,28.79,28.36,28.58,252358,0
+TBI.US,D,20140609,000000,28.51,29.25,28.51,29.2,182985,0
+TBI.US,D,20140610,000000,29.13,29.13,28.7,28.82,164600,0
+TBI.US,D,20140611,000000,28.6,28.63,28.08,28.16,151317,0
+TBI.US,D,20140612,000000,28.2,28.2,27.6,27.65,112426,0
+TBI.US,D,20140613,000000,27.79,27.88,27.47,27.54,106150,0
+TBI.US,D,20140616,000000,27.42,27.62,27.19,27.61,97855,0
+TBI.US,D,20140617,000000,27.53,27.79,27.4,27.46,127924,0
+TBI.US,D,20140618,000000,27.44,27.44,26.95,27.31,95149,0
+TBI.US,D,20140619,000000,27.49,27.53,27.08,27.42,138398,0
+TBI.US,D,20140620,000000,27.5,27.86,27.47,27.78,288477,0
+TBI.US,D,20140623,000000,27.79,27.85,27.49,27.75,217018,0
+TBI.US,D,20140624,000000,28.18,28.37,27.57,27.59,233439,0
+TBI.US,D,20140625,000000,27.35,27.76,27.21,27.5,200275,0
+TBI.US,D,20140626,000000,27.49,27.49,26.81,26.94,138201,0
+TBI.US,D,20140627,000000,26.7,27.5,26.7,27.48,168792,0
+TBI.US,D,20140630,000000,27.29,27.58,26.93,27.57,154731,0
+TBI.US,D,20140701,000000,27.6,28.62,27.6,28.23,266660,0
+TBI.US,D,20140702,000000,28.33,29.28,28.33,29.17,290100,0
+TBI.US,D,20140703,000000,29.49,30.46,29.38,30.46,345912,0
+TBI.US,D,20140707,000000,30.45,30.47,29.68,29.87,367305,0
+TBI.US,D,20140708,000000,29.72,29.94,29.42,29.61,256521,0
+TBI.US,D,20140709,000000,29.84,30.05,29.66,29.79,298096,0
+TBI.US,D,20140710,000000,29.07,29.95,28.99,29.75,193728,0
+TBI.US,D,20140711,000000,29.71,30.17,29.46,30,310271,0
+TBI.US,D,20140714,000000,30.36,30.62,30.02,30.48,143130,0
+TBI.US,D,20140715,000000,30.47,30.83,30.17,30.37,299384,0
+TBI.US,D,20140716,000000,30.57,31.2,30.46,30.95,209912,0
+TBI.US,D,20140717,000000,30.75,30.98,30.4,30.75,199384,0
+TBI.US,D,20140718,000000,30.72,31.3,30.72,31.21,178148,0
+TBI.US,D,20140721,000000,30.98,30.98,30.32,30.49,209401,0
+TBI.US,D,20140722,000000,30.66,31.04,30.41,30.56,186759,0
+TBI.US,D,20140723,000000,30.81,31.23,30.58,30.8,179278,0
+TBI.US,D,20140724,000000,28.66,30.5,28.66,29.11,511905,0
+TBI.US,D,20140725,000000,28.83,28.93,28.15,28.46,353491,0
+TBI.US,D,20140728,000000,28.39,28.41,27.7,28.11,387460,0
+TBI.US,D,20140729,000000,28.13,28.3,27.93,27.99,229162,0
+TBI.US,D,20140730,000000,28.13,28.22,27.69,27.91,354017,0
+TBI.US,D,20140731,000000,27.45,27.68,26.92,26.99,508647,0
+TBI.US,D,20140801,000000,27,27.25,26.52,26.61,233045,0
+TBI.US,D,20140804,000000,26.65,26.76,26.14,26.43,257716,0
+TBI.US,D,20140805,000000,26.21,26.3,25.85,25.95,264579,0
+TBI.US,D,20140806,000000,25.79,26.24,25.7,26.13,218008,0
+TBI.US,D,20140807,000000,26.23,26.42,25.94,26.1,222016,0
+TBI.US,D,20140808,000000,26.09,26.59,26.02,26.54,170142,0
+TBI.US,D,20140811,000000,26.65,27.09,26.41,26.82,157338,0
+TBI.US,D,20140812,000000,26.75,27.01,26.5,26.67,205088,0
+TBI.US,D,20140813,000000,26.77,27.25,26.64,26.67,250113,0
+TBI.US,D,20140814,000000,26.71,26.82,26.45,26.63,90660,0
+TBI.US,D,20140815,000000,26.9,26.93,26.07,26.33,152783,0
+TBI.US,D,20140818,000000,26.66,26.94,26.52,26.92,138082,0
+TBI.US,D,20140819,000000,26.97,27.36,26.81,27.14,198919,0
+TBI.US,D,20140820,000000,26.99,27.19,26.79,27.09,160980,0
+TBI.US,D,20140821,000000,27.1,27.29,26.9,27.04,257423,0
+TBI.US,D,20140822,000000,27.03,27.29,26.95,27.17,134474,0
+TBI.US,D,20140825,000000,27.41,27.41,26.64,26.73,201654,0
+TBI.US,D,20140826,000000,26.79,27.47,26.79,27.44,128460,0
+TBI.US,D,20140827,000000,27.42,27.55,26.95,27.03,106332,0
+TBI.US,D,20140828,000000,26.99,26.99,26.56,26.74,129887,0
+TBI.US,D,20140829,000000,26.78,27.17,26.41,27.14,134767,0
+TBI.US,D,20140902,000000,27.14,27.45,26.96,27.24,104068,0
+TBI.US,D,20140903,000000,27.38,27.49,26.72,26.78,132737,0
+TBI.US,D,20140904,000000,26.88,27.37,26.78,27.1,118547,0
+TBI.US,D,20140905,000000,27.02,27.45,26.9,27.44,121220,0
+TBI.US,D,20140908,000000,27.43,27.7,27.34,27.51,230449,0
+TBI.US,D,20140909,000000,27.42,27.44,27.07,27.22,142923,0
+TBI.US,D,20140910,000000,27.28,27.63,27.15,27.43,108010,0
+TBI.US,D,20140911,000000,27.28,27.48,27.13,27.37,88293,0
+TBI.US,D,20140912,000000,27.4,27.42,27.04,27.18,134282,0
+TBI.US,D,20140915,000000,27.23,27.35,26.97,27.13,95677,0
+TBI.US,D,20140916,000000,27.09,27.09,26.63,26.88,94470,0
+TBI.US,D,20140917,000000,26.84,26.89,26.44,26.68,119198,0
+TBI.US,D,20140918,000000,26.8,27.43,26.68,27.35,163424,0
+TBI.US,D,20140919,000000,27.38,28.85,27.02,27.05,396175,0
+TBI.US,D,20140922,000000,26.86,27.24,26.29,26.58,117849,0
+TBI.US,D,20140923,000000,26.45,26.51,25.75,25.84,169858,0
+TBI.US,D,20140924,000000,25.9,25.9,25.52,25.74,121112,0
+TBI.US,D,20140925,000000,25.67,25.67,24.88,25.12,138169,0
+TBI.US,D,20140926,000000,25.15,25.49,25.11,25.45,184088,0
+TBI.US,D,20140929,000000,25.13,25.46,25.13,25.28,141565,0
+TBI.US,D,20140930,000000,25.28,25.7,25.26,25.26,187336,0
+TBI.US,D,20141001,000000,25.16,25.16,24.27,24.31,270491,0
+TBI.US,D,20141002,000000,24.25,24.63,24.19,24.5,249738,0
+TBI.US,D,20141003,000000,24.82,25.52,24.43,25.4,208405,0
+TBI.US,D,20141006,000000,25.54,25.55,25.1,25.1,61881,0
+TBI.US,D,20141007,000000,24.89,24.91,24.38,24.38,134788,0
+TBI.US,D,20141008,000000,24.36,25.29,24.17,25.26,111077,0
+TBI.US,D,20141009,000000,25.23,25.38,24.61,24.63,247266,0
+TBI.US,D,20141010,000000,24.47,24.92,24.26,24.34,120748,0
+TBI.US,D,20141013,000000,24.33,25.22,23.92,24.6,139917,0
+TBI.US,D,20141014,000000,24.93,25.64,24.67,24.93,118559,0
+TBI.US,D,20141015,000000,24.56,25.52,24.16,25.42,165074,0
+TBI.US,D,20141016,000000,24.94,25.75,24.89,25.64,163984,0
+TBI.US,D,20141017,000000,26.03,26.13,25.77,25.87,248418,0
+TBI.US,D,20141020,000000,25.67,26.32,25.66,26.1,162688,0
+TBI.US,D,20141021,000000,26.29,26.81,26.2,26.79,121591,0
+TBI.US,D,20141022,000000,26.83,27.03,26.28,26.51,247452,0
+TBI.US,D,20141023,000000,25.99,25.99,22.7,24.11,1264726,0
+TBI.US,D,20141024,000000,23.85,24.26,23.7,24.04,335818,0
+TBI.US,D,20141027,000000,23.93,24.15,23.75,24.02,364283,0
+TBI.US,D,20141028,000000,24.26,24.84,24.04,24.66,281977,0
+TBI.US,D,20141029,000000,24.69,25.26,24.45,24.57,307447,0
+TBI.US,D,20141030,000000,24.54,24.76,24.47,24.63,275436,0
+TBI.US,D,20141031,000000,25.14,25.19,24.63,24.72,510901,0
+TBI.US,D,20141103,000000,24.69,24.97,24.29,24.48,362432,0
+TBI.US,D,20141104,000000,24.48,24.86,24.4,24.58,198560,0
+TBI.US,D,20141105,000000,24.75,24.79,24.29,24.43,265917,0
+TBI.US,D,20141106,000000,24.45,24.76,24.28,24.5,324778,0
+TBI.US,D,20141107,000000,24.53,24.96,24.21,24.96,290727,0
+TBI.US,D,20141110,000000,25,25.11,24.82,25.01,206215,0
+TBI.US,D,20141111,000000,24.97,25.09,24.79,24.96,193079,0
+TBI.US,D,20141112,000000,24.75,25.29,24.54,25.21,179632,0
+TBI.US,D,20141113,000000,25.2,25.35,24.84,24.94,187656,0
+TBI.US,D,20141114,000000,24.95,25.12,24.86,25,176766,0
+TBI.US,D,20141117,000000,24.91,25.13,24.24,24.51,330152,0
+TBI.US,D,20141118,000000,24.53,24.75,24.17,24.19,165283,0
+TBI.US,D,20141119,000000,24.2,24.2,23.31,23.33,249302,0
+TBI.US,D,20141120,000000,23.3,23.43,23,23.23,238681,0
+TBI.US,D,20141121,000000,23.53,23.59,22.93,23,254743,0
+TBI.US,D,20141124,000000,23,23.26,22.89,23.04,236340,0
+TBI.US,D,20141125,000000,23.12,23.18,22.68,22.92,335452,0
+TBI.US,D,20141126,000000,22.91,23.32,22.86,23.15,151267,0
+TBI.US,D,20141128,000000,23.25,23.52,22.91,22.95,115267,0
+TBI.US,D,20141201,000000,22.9,22.94,22.27,22.27,155175,0
+TBI.US,D,20141202,000000,22.35,22.7,22.27,22.39,149487,0
+TBI.US,D,20141203,000000,22.35,22.95,22.27,22.79,138092,0
+TBI.US,D,20141204,000000,22.83,22.92,22.31,22.43,145560,0
+TBI.US,D,20141205,000000,22.53,23.09,22.5,22.94,297075,0
+TBI.US,D,20141208,000000,22.86,23.02,22.57,22.7,213118,0
+TBI.US,D,20141209,000000,22.47,22.9,22.26,22.86,329779,0
+TBI.US,D,20141210,000000,22.73,22.74,22.03,22.08,235001,0
+TBI.US,D,20141211,000000,22.25,22.42,21.61,21.65,221010,0
+TBI.US,D,20141212,000000,21.33,21.43,20.24,20.6,994295,0
+TBI.US,D,20141215,000000,20.77,20.9,20.28,20.43,386131,0
+TBI.US,D,20141216,000000,20.33,20.68,20,20.2,423816,0
+TBI.US,D,20141217,000000,20.18,21.15,20.05,20.93,524792,0
+TBI.US,D,20141218,000000,21.17,21.61,20.97,21.52,500689,0
+TBI.US,D,20141219,000000,21.52,22.12,21.46,22,985876,0
+TBI.US,D,20141222,000000,21.99,22.59,21.9,22.48,324463,0
+TBI.US,D,20141223,000000,22.58,23.1,22.56,22.78,165716,0
+TBI.US,D,20141224,000000,22.8,22.87,22.28,22.5,105256,0
+TBI.US,D,20141226,000000,22.62,22.81,22.47,22.65,271349,0
+TBI.US,D,20141229,000000,22.53,22.82,22.4,22.51,368746,0
+TBI.US,D,20141230,000000,22.48,22.62,22.4,22.45,152845,0
+TBI.US,D,20141231,000000,22.53,22.73,22.23,22.25,191571,0
+TBI.US,D,20150102,000000,22.38,22.39,21.3,21.58,214081,0
+TBI.US,D,20150105,000000,21.41,21.62,21.08,21.34,185668,0
+TBI.US,D,20150106,000000,21.39,21.67,20.85,21.04,321258,0
+TBI.US,D,20150107,000000,21.28,21.51,21.12,21.33,324663,0
+TBI.US,D,20150108,000000,21.62,21.96,21.26,21.61,407982,0
+TBI.US,D,20150109,000000,21.71,21.91,21.34,21.45,177858,0
+TBI.US,D,20150112,000000,21.38,21.5,20.95,21.26,146796,0
+TBI.US,D,20150113,000000,21.47,21.92,21.09,21.48,195861,0
+TBI.US,D,20150114,000000,21.15,21.19,20.49,20.96,245412,0
+TBI.US,D,20150115,000000,21,21.13,20.06,20.24,234004,0
+TBI.US,D,20150116,000000,20.11,20.48,20.07,20.38,225526,0
+TBI.US,D,20150120,000000,20.38,20.4,19.82,20.06,266874,0
+TBI.US,D,20150121,000000,19.95,20.23,19.84,20.07,121526,0
+TBI.US,D,20150122,000000,20.24,20.77,20,20.51,192716,0
+TBI.US,D,20150123,000000,20.47,20.79,20.22,20.55,162469,0
+TBI.US,D,20150126,000000,20.56,20.78,20.23,20.46,175171,0
+TBI.US,D,20150127,000000,20.15,20.74,19.97,20.54,428472,0
+TBI.US,D,20150128,000000,20.6,20.87,20,20.16,181426,0
+TBI.US,D,20150129,000000,20.16,20.49,19.83,20.39,356590,0
+TBI.US,D,20150130,000000,20.19,22.11,20.19,22.06,906000,0
+TBI.US,D,20150202,000000,22.07,22.71,21.77,22.38,594174,0
+TBI.US,D,20150203,000000,22.5,23.24,22.48,22.77,402924,0
+TBI.US,D,20150204,000000,22.65,22.86,22.26,22.47,186620,0
+TBI.US,D,20150205,000000,22.71,23.13,22.36,22.54,678638,0
+TBI.US,D,20150206,000000,23.5,23.5,20.87,21.38,1201398,0
+TBI.US,D,20150209,000000,21.32,22.16,21.19,21.75,641345,0
+TBI.US,D,20150210,000000,21.91,22.01,21.33,21.4,629073,0
+TBI.US,D,20150211,000000,21.38,21.98,21.38,21.68,550756,0
+TBI.US,D,20150212,000000,21.8,22.85,21.66,22.71,485487,0
+TBI.US,D,20150213,000000,22.76,23.28,22.54,22.79,283997,0
+TBI.US,D,20150217,000000,22.85,23.01,22.46,22.51,255333,0
+TBI.US,D,20150218,000000,22.42,22.5,21.97,22.22,287496,0
+TBI.US,D,20150219,000000,22.11,22.2,21.77,22.02,172005,0
+TBI.US,D,20150220,000000,22.04,22.81,22.02,22.69,691165,0
+TBI.US,D,20150223,000000,22.69,22.78,21.67,21.95,301446,0
+TBI.US,D,20150224,000000,21.92,23.04,21.88,22.75,297018,0
+TBI.US,D,20150225,000000,22.75,23.14,22.57,23.02,447844,0
+TBI.US,D,20150226,000000,22.96,23.31,22.78,23.12,278832,0
+TBI.US,D,20150227,000000,23.07,23.34,22.65,23.01,527017,0
+TBI.US,D,20150302,000000,23.05,24.13,23,24.03,747000,0
+TBI.US,D,20150303,000000,23.86,23.96,23.01,23.16,555400,0
+TBI.US,D,20150304,000000,23.16,23.18,22.47,22.79,433700,0
+TBI.US,D,20150305,000000,22.87,22.87,22.45,22.55,245300,0
+TBI.US,D,20150306,000000,22.47,22.86,22.34,22.6,313800,0
+TBI.US,D,20150309,000000,22.74,23.87,22.71,23.72,589500,0
+TBI.US,D,20150310,000000,23.53,23.53,22.72,22.85,430300,0
+TBI.US,D,20150311,000000,22.91,23.06,22.34,22.74,408100,0
+TBI.US,D,20150312,000000,22.92,24.56,22.92,24.43,514600,0
+TBI.US,D,20150313,000000,24.21,24.35,23.42,23.88,421100,0
+TBI.US,D,20150316,000000,23.78,24.1,23.71,24.04,317900,0
+TBI.US,D,20150317,000000,23.85,24.12,23.63,24.08,271700,0
+TBI.US,D,20150318,000000,23.96,24.51,23.72,24.49,225200,0
+TBI.US,D,20150319,000000,24.37,24.85,24.14,24.61,208400,0
+TBI.US,D,20150320,000000,24.73,25.43,24.61,25.26,549400,0
+TBI.US,D,20150323,000000,25.32,25.5,25.04,25.34,235600,0
+TBI.US,D,20150324,000000,25.4,25.4,25.04,25.22,273200,0
+TBI.US,D,20150325,000000,25.39,25.39,24.29,24.3,319600,0
+TBI.US,D,20150326,000000,24.15,24.69,24.01,24.47,241600,0
+TBI.US,D,20150327,000000,24.44,24.75,24.43,24.7,235400,0
+TBI.US,D,20150330,000000,24.85,24.88,24.19,24.68,470000,0
+TBI.US,D,20150331,000000,24.5,24.76,24.28,24.35,181675,0
+TBI.US,D,20150401,000000,24.32,24.66,23.99,24.34,336300,0
+TBI.US,D,20150402,000000,24.34,24.84,24.32,24.53,241600,0
+TBI.US,D,20150406,000000,24.27,24.89,24.11,24.56,179400,0
+TBI.US,D,20150407,000000,24.56,24.73,24.35,24.53,135379,0
+TBI.US,D,20150408,000000,24.53,24.88,24.51,24.7,149700,0
+TBI.US,D,20150409,000000,24.65,24.85,24.29,24.41,129775,0
+TBI.US,D,20150410,000000,24.54,24.82,24.32,24.57,131700,0
+TBI.US,D,20150413,000000,24.65,25.09,24.51,25.05,218400,0
+TBI.US,D,20150414,000000,25.08,25.36,24.89,25.35,400400,0
+TBI.US,D,20150415,000000,25.4,26.21,25.32,26.05,542485,0
+TBI.US,D,20150416,000000,26.06,26.12,25.51,25.74,380154,0
+TBI.US,D,20150417,000000,25.57,25.57,25.15,25.36,309100,0
+TBI.US,D,20150420,000000,25.45,26.04,25.36,25.9,273444,0
+TBI.US,D,20150421,000000,26.09,26.09,25.28,25.43,349425,0
+TBI.US,D,20150422,000000,25.48,25.88,25.21,25.87,258642,0
+TBI.US,D,20150423,000000,25.88,25.9,24.8,24.81,689100,0
+TBI.US,D,20150424,000000,25.69,30.18,25.5,29.2,2150296,0
+TBI.US,D,20150427,000000,29.36,30.1,28.47,29.38,1182300,0
+TBI.US,D,20150428,000000,29.4,29.89,29.18,29.65,520200,0
+TBI.US,D,20150429,000000,29.6,29.84,29.15,29.59,416500,0
+TBI.US,D,20150430,000000,29.29,29.3,28.64,28.78,485700,0
+TBI.US,D,20150501,000000,28.81,29.03,28.43,28.71,381500,0
+TBI.US,D,20150504,000000,28.84,29.76,28.57,28.58,393300,0
+TBI.US,D,20150505,000000,28.49,28.87,28.09,28.15,274200,0
+TBI.US,D,20150506,000000,28.33,28.43,27.88,28.26,241057,0
+TBI.US,D,20150507,000000,28.24,28.29,27.99,28.21,161596,0
+TBI.US,D,20150508,000000,28.64,28.99,28.27,28.43,348500,0
+TBI.US,D,20150511,000000,28.33,29.03,28.33,28.61,268600,0
+TBI.US,D,20150512,000000,28.54,28.66,27.79,28.54,225651,0
+TBI.US,D,20150513,000000,28.7,28.86,28.23,28.65,192500,0
+TBI.US,D,20150514,000000,28.91,29.05,28.5,29.05,181400,0
+TBI.US,D,20150515,000000,29.1,29.2,28.8,29,227807,0
+TBI.US,D,20150518,000000,28.88,28.99,28.48,28.94,178495,0
+TBI.US,D,20150519,000000,28.88,29.1,28.64,29.07,186800,0
+TBI.US,D,20150520,000000,29.12,29.15,28.88,28.95,159600,0
+TBI.US,D,20150521,000000,29.03,29.15,28.59,28.9,221000,0
+TBI.US,D,20150522,000000,28.88,29,28.58,28.79,170400,0
+TBI.US,D,20150526,000000,28.69,28.87,28.51,28.68,259460,0
+TBI.US,D,20150527,000000,28.68,28.91,28.33,28.89,165000,0
+TBI.US,D,20150528,000000,28.8,28.92,28.48,28.81,110820,0
+TBI.US,D,20150529,000000,28.67,28.87,28.21,28.48,252300,0
+TBI.US,D,20150601,000000,28.55,28.69,28.15,28.48,167245,0
+TBI.US,D,20150602,000000,28.33,29.12,28.33,28.89,174967,0
+TBI.US,D,20150603,000000,29.1,29.52,28.68,29.23,206200,0
+TBI.US,D,20150604,000000,28.96,29.15,28.5,28.7,99600,0
+TBI.US,D,20150605,000000,28.77,29.09,28.41,29.08,107000,0
+TBI.US,D,20150608,000000,29,29.29,28.75,28.99,130100,0
+TBI.US,D,20150609,000000,28.97,29.1,28.66,28.89,109331,0
+TBI.US,D,20150610,000000,28.98,29.92,28.97,29.39,202266,0
+TBI.US,D,20150611,000000,29.36,29.7,29.36,29.52,74955,0
+TBI.US,D,20150612,000000,29.29,29.98,29.29,29.57,176900,0
+TBI.US,D,20150615,000000,29.4,29.4,28.58,29.17,204400,0
+TBI.US,D,20150616,000000,29.06,29.48,29.06,29.34,201500,0
+TBI.US,D,20150617,000000,29.47,29.67,29.19,29.23,179300,0
+TBI.US,D,20150618,000000,29.4,30.01,29.27,29.85,318900,0
+TBI.US,D,20150619,000000,29.73,30.9,29.63,30.61,496100,0
+TBI.US,D,20150622,000000,30.9,31.5,30.58,31.27,347800,0
+TBI.US,D,20150623,000000,31.23,31.39,30.97,31.17,267566,0
+TBI.US,D,20150624,000000,31.07,31.12,30.53,30.64,256800,0
+TBI.US,D,20150625,000000,30.82,30.82,30.34,30.61,181300,0
+TBI.US,D,20150626,000000,30.69,30.95,30.45,30.89,246600,0
+TBI.US,D,20150629,000000,30.53,30.75,29.69,29.76,158900,0
+TBI.US,D,20150630,000000,30.02,30.14,29.55,29.9,219876,0
+TBI.US,D,20150701,000000,30.2,30.48,29.87,30.17,201400,0
+TBI.US,D,20150702,000000,30.26,30.44,29.62,29.76,288200,0
+TBI.US,D,20150706,000000,29.58,30.51,29.58,30.48,229900,0
+TBI.US,D,20150707,000000,30.42,31.11,29.67,30.94,529100,0
+TBI.US,D,20150708,000000,30.48,30.89,29.13,29.25,366400,0
+TBI.US,D,20150709,000000,29.65,29.86,29.3,29.45,235400,0
+TBI.US,D,20150710,000000,29.86,30.49,29.63,30.05,337800,0
+TBI.US,D,20150713,000000,30.26,30.63,29.97,30.28,380600,0
+TBI.US,D,20150714,000000,30.08,30.47,30.02,30.27,290960,0
+TBI.US,D,20150715,000000,30.27,30.45,30,30.16,169344,0
+TBI.US,D,20150716,000000,30.27,30.75,30.12,30.3,312800,0
+TBI.US,D,20150717,000000,30.25,30.67,29.9,30,180300,0
+TBI.US,D,20150720,000000,29.94,30.07,29.43,29.9,498700,0
+TBI.US,D,20150721,000000,29.91,30.02,28.53,28.63,566500,0
+TBI.US,D,20150722,000000,28.6,29.01,28.19,28.3,623300,0
+TBI.US,D,20150723,000000,28.5,28.5,24.89,26.34,1314100,0
+TBI.US,D,20150724,000000,26.4,26.57,25.71,25.96,425500,0
+TBI.US,D,20150727,000000,25.79,26.34,25.56,25.7,311100,0
+TBI.US,D,20150728,000000,25.99,26.19,25.51,25.9,417300,0
+TBI.US,D,20150729,000000,25.85,26,25.33,25.8,325700,0
+TBI.US,D,20150730,000000,25.8,26.5,25.51,26.05,373700,0
+TBI.US,D,20150731,000000,26.17,26.17,25.64,25.76,227800,0
+TBI.US,D,20150803,000000,25.76,25.77,25.32,25.52,439095,0
+TBI.US,D,20150804,000000,25.47,26.01,25.44,25.5,305500,0
+TBI.US,D,20150805,000000,25.71,25.98,24.93,25.36,300900,0
+TBI.US,D,20150806,000000,25.34,25.54,24.67,25.01,300272,0
+TBI.US,D,20150807,000000,25,25,24.35,24.53,233300,0
+TBI.US,D,20150810,000000,24.71,25.04,24.47,24.92,272600,0
+TBI.US,D,20150811,000000,24.72,24.85,24.29,24.39,259051,0
+TBI.US,D,20150812,000000,24.37,24.52,24.04,24.41,391400,0
+TBI.US,D,20150813,000000,24.46,24.62,23.96,24.29,249500,0
+TBI.US,D,20150814,000000,24.32,24.83,24.25,24.78,216100,0
+TBI.US,D,20150817,000000,24.62,24.84,24.2,24.77,420300,0
+TBI.US,D,20150818,000000,24.8,24.92,24.49,24.6,227600,0
+TBI.US,D,20150819,000000,24.48,24.65,24.21,24.3,290500,0
+TBI.US,D,20150820,000000,24.01,24.21,23.75,23.81,232200,0
+TBI.US,D,20150821,000000,23.49,23.92,23,23.13,584600,0
+TBI.US,D,20150824,000000,21.81,22.99,21.58,22.28,306396,0
+TBI.US,D,20150825,000000,22.96,23.01,22.38,22.4,290700,0
+TBI.US,D,20150826,000000,22.88,23.2,22.41,23.1,242600,0
+TBI.US,D,20150827,000000,23.34,23.91,23.03,23.82,343900,0
+TBI.US,D,20150828,000000,23.76,24.02,23.54,23.71,391300,0
+TBI.US,D,20150831,000000,23.54,24.15,23.45,24,299200,0
+TBI.US,D,20150901,000000,23.47,23.83,23.43,23.62,396700,0
+TBI.US,D,20150902,000000,23.9,24.21,23.72,24.21,391400,0
+TBI.US,D,20150903,000000,24.4,24.92,24.38,24.74,404300,0
+TBI.US,D,20150904,000000,24.37,24.67,24.23,24.51,359900,0
+TBI.US,D,20150908,000000,24.92,25.12,24.71,25.02,331800,0
+TBI.US,D,20150909,000000,25.17,25.27,24.86,25,301900,0
+TBI.US,D,20150910,000000,24.9,25.08,24.75,24.87,261470,0
+TBI.US,D,20150911,000000,24.8,25.02,24.7,24.98,222000,0
+TBI.US,D,20150914,000000,24.99,25.26,24.75,24.77,298000,0
+TBI.US,D,20150915,000000,24.86,24.94,24.58,24.77,251900,0
+TBI.US,D,20150916,000000,24.77,25,24.7,24.9,219300,0
+TBI.US,D,20150917,000000,24.89,25.19,24.84,24.9,253746,0
+TBI.US,D,20150918,000000,24.48,24.58,23.73,23.8,390200,0
+TBI.US,D,20150921,000000,24,24.25,23.83,23.94,250100,0
+TBI.US,D,20150922,000000,23.59,23.71,23.23,23.28,228100,0
+TBI.US,D,20150923,000000,23.28,23.47,23.07,23.17,254300,0
+TBI.US,D,20150924,000000,22.93,23.28,22.93,23.23,222024,0
+TBI.US,D,20150925,000000,23.45,23.5,23.03,23.14,222300,0
+TBI.US,D,20150928,000000,22.97,22.99,21.75,21.84,405903,0
+TBI.US,D,20150929,000000,21.91,22.23,21.67,22.12,422100,0
+TBI.US,D,20150930,000000,22.3,22.53,21.98,22.47,289900,0
+TBI.US,D,20151001,000000,22.48,22.68,21.91,22.21,347500,0
+TBI.US,D,20151002,000000,21.92,22.17,21.64,22,561000,0
+TBI.US,D,20151005,000000,22.23,23.43,22.23,23.39,353804,0
+TBI.US,D,20151006,000000,23.32,23.73,23.08,23.3,260400,0
+TBI.US,D,20151007,000000,23.39,24.2,23.3,24.08,349100,0
+TBI.US,D,20151008,000000,24.06,24.58,24.06,24.45,168200,0
+TBI.US,D,20151009,000000,24.45,24.76,24.45,24.64,264900,0
+TBI.US,D,20151012,000000,24.71,24.89,24.51,24.73,125029,0
+TBI.US,D,20151013,000000,24.52,24.82,24.3,24.33,128500,0
+TBI.US,D,20151014,000000,24.35,24.75,24.2,24.25,170200,0
+TBI.US,D,20151015,000000,24.42,24.98,24.16,24.97,264100,0
+TBI.US,D,20151016,000000,24.53,24.53,22.39,22.44,735300,0
+TBI.US,D,20151019,000000,22.43,23.15,22.17,22.62,437663,0
+TBI.US,D,20151020,000000,22.69,23.29,22.62,23.24,260232,0
+TBI.US,D,20151021,000000,23.21,23.34,22.73,22.79,299300,0
+TBI.US,D,20151022,000000,26.56,29.2,26.33,27.55,1589900,0
+TBI.US,D,20151023,000000,27.97,28.9,27.77,28.69,573000,0
+TBI.US,D,20151026,000000,28.69,28.75,27.93,28.59,399800,0
+TBI.US,D,20151027,000000,28.46,28.78,28.15,28.72,392700,0
+TBI.US,D,20151028,000000,28.81,29.11,28.72,29.04,481300,0
+TBI.US,D,20151029,000000,29.08,29.32,28.42,28.98,270300,0
+TBI.US,D,20151030,000000,28.99,29.23,28.75,28.97,254200,0
+TBI.US,D,20151102,000000,28.98,29.41,28.8,29.36,390636,0
+TBI.US,D,20151103,000000,29.27,29.34,28.78,28.96,231500,0
+TBI.US,D,20151104,000000,29.16,29.25,28.78,29.2,181220,0
+TBI.US,D,20151105,000000,29.01,29.38,28.83,29.04,241400,0
+TBI.US,D,20151106,000000,29.16,30.21,29.08,30.11,213100,0
+TBI.US,D,20151109,000000,30,30.25,29.3,29.55,329037,0
+TBI.US,D,20151110,000000,29.53,29.81,28.99,29.24,354400,0
+TBI.US,D,20151111,000000,29.33,29.41,28.88,28.89,257700,0
+TBI.US,D,20151112,000000,28.66,28.77,28.01,28.11,416000,0
+TBI.US,D,20151113,000000,28.08,28.23,27.55,28,688700,0
+TBI.US,D,20151116,000000,28.01,28.41,27.84,28.38,265900,0
+TBI.US,D,20151117,000000,28.52,29,28.3,28.67,234900,0
+TBI.US,D,20151118,000000,28.9,28.9,28.51,28.86,213500,0
+TBI.US,D,20151119,000000,28.7,28.99,28.58,28.85,268300,0
+TBI.US,D,20151120,000000,29,29.2,28.86,29.05,174000,0
+TBI.US,D,20151123,000000,28.96,29.21,28.79,28.99,123200,0
+TBI.US,D,20151124,000000,28.83,28.92,28.26,28.78,196500,0
+TBI.US,D,20151125,000000,28.89,29.12,28.72,29.01,110200,0
+TBI.US,D,20151127,000000,28.94,29.2,28.94,29.1,57200,0
+TBI.US,D,20151130,000000,29.09,29.52,29.06,29.29,202700,0
+TBI.US,D,20151201,000000,29.36,29.99,28.81,29.96,492266,0
+TBI.US,D,20151202,000000,30.07,30.08,29.25,29.33,136484,0
+TBI.US,D,20151203,000000,29.4,29.61,28.44,28.61,207785,0
+TBI.US,D,20151204,000000,28.84,29.38,28.71,28.9,200900,0
+TBI.US,D,20151207,000000,28.84,28.85,28.3,28.75,174800,0
+TBI.US,D,20151208,000000,28.52,28.78,28.26,28.35,139263,0
+TBI.US,D,20151209,000000,28.21,28.23,27.22,27.32,213200,0
+TBI.US,D,20151210,000000,27.29,27.39,26.78,26.96,276600,0
+TBI.US,D,20151211,000000,26.5,26.74,25.76,26.12,270700,0
+TBI.US,D,20151214,000000,26.19,26.33,25.55,25.78,233725,0
+TBI.US,D,20151215,000000,25.95,26.61,25.78,26.19,328200,0
+TBI.US,D,20151216,000000,26.37,27,26.19,26.93,195300,0
+TBI.US,D,20151217,000000,26.96,27.12,26.28,26.28,209600,0
+TBI.US,D,20151218,000000,26.11,26.27,25.69,25.74,1062700,0
+TBI.US,D,20151221,000000,25.75,26,25.27,25.61,271500,0
+TBI.US,D,20151222,000000,25.77,25.77,25.07,25.68,249252,0
+TBI.US,D,20151223,000000,25.86,26.48,25.69,26.44,187400,0
+TBI.US,D,20151224,000000,26.47,26.67,26.31,26.51,55647,0
+TBI.US,D,20151228,000000,26.36,26.514,25.83,25.92,180495,0
+TBI.US,D,20151229,000000,26.13,26.42,25.77,26.34,135463,0
+TBI.US,D,20151230,000000,26.36,26.41,25.88,25.91,152495,0
+TBI.US,D,20151231,000000,25.85,26.27,25.58,25.76,184218,0
+TBI.US,D,20160104,000000,25.1,25.2199,24.66,24.73,249608,0
+TBI.US,D,20160105,000000,24.86,25.27,24.72,25.07,132361,0
+TBI.US,D,20160106,000000,24.69,24.92,24.37,24.39,170042,0
+TBI.US,D,20160107,000000,23.88,24.43,23.7113,24.1,285587,0
+TBI.US,D,20160108,000000,24.42,24.42,23.41,23.46,273982,0
+TBI.US,D,20160111,000000,23.56,23.9,23.05,23.6,217055,0
+TBI.US,D,20160112,000000,23.8,24.11,22.99,23.66,211881,0
+TBI.US,D,20160113,000000,23.38,24.37,21.7,21.8,406273,0
+TBI.US,D,20160114,000000,21.87,22.32,21.17,22.32,616882,0
+TBI.US,D,20160115,000000,21.67,22.18,21.59,22.05,475694,0
+TBI.US,D,20160119,000000,22.26,22.34,21.8,21.96,375400,0
+TBI.US,D,20160120,000000,21.64,22.19,21.08,21.95,473687,0
+TBI.US,D,20160121,000000,21.95,22,21.37,21.58,568959,0
+TBI.US,D,20160122,000000,22.04,22.75,21.7101,22.71,423410,0
+TBI.US,D,20160125,000000,22.54,22.84,21.98,22.07,235746,0
+TBI.US,D,20160126,000000,22.25,23.015,22.25,22.9,254293,0
+TBI.US,D,20160127,000000,22.78,22.82,22.1,22.29,174821,0
+TBI.US,D,20160128,000000,22.46,22.53,21.62,21.72,240859,0
+TBI.US,D,20160129,000000,21.89,22.84,21.66,22.84,434120,0
+TBI.US,D,20160201,000000,22.62,22.77,21.86,21.95,369196,0
+TBI.US,D,20160202,000000,21.56,21.88,21.36,21.59,318736,0
+TBI.US,D,20160203,000000,22.01,22.01,20.89,21.39,234277,0
+TBI.US,D,20160204,000000,24.15,25.32,21.68,22.32,1114550,0
+TBI.US,D,20160205,000000,20.94,21.39,20.31,20.9,830330,0
+TBI.US,D,20160208,000000,20.9,21.45,20.55,21.06,416560,0
+TBI.US,D,20160209,000000,20.69,21.45,20.62,20.83,383122,0
+TBI.US,D,20160210,000000,20.82,21.22,20.58,20.6,339923,0
+TBI.US,D,20160211,000000,20.21,20.57,20.03,20.33,413305,0
+TBI.US,D,20160212,000000,20.61,21.49,20.61,21.33,361244,0
+TBI.US,D,20160216,000000,21.58,22.31,21.58,21.99,346290,0
+TBI.US,D,20160217,000000,22.2,22.32,21.99,22,284593,0
+TBI.US,D,20160218,000000,22.22,22.29,21.5,21.85,251469,0
+TBI.US,D,20160219,000000,21.71,22.6199,21.63,22.32,247846,0
+TBI.US,D,20160222,000000,22.5,23.07,22.45,22.82,307001,0
+TBI.US,D,20160223,000000,22.77,23.07,22.21,22.22,245497,0
+TBI.US,D,20160224,000000,21.93,22.62,21.72,22.51,190759,0
+TBI.US,D,20160225,000000,22.56,22.82,22.416,22.71,212494,0
+TBI.US,D,20160226,000000,22.82,23.14,22.67,22.9,175651,0
+TBI.US,D,20160229,000000,22.89,23.44,22.83,22.95,393062,0
+TBI.US,D,20160301,000000,23.15,24.07,22.98,24.06,211865,0
+TBI.US,D,20160302,000000,23.96,24.33,23.85,24.05,370535,0
+TBI.US,D,20160303,000000,24.05,24.94,24.05,24.92,225857,0
+TBI.US,D,20160304,000000,24.91,25.31,24.82,25.09,355586,0
+TBI.US,D,20160307,000000,24.97,25.4,24.7875,25.06,317527,0
+TBI.US,D,20160308,000000,24.83,25.11,24.46,24.5,296046,0
+TBI.US,D,20160309,000000,24.56,25,24.01,24.23,252345,0
+TBI.US,D,20160310,000000,24.3,24.44,23.22,23.33,485117,0
+TBI.US,D,20160311,000000,23.6,24.1,23.44,24.07,184302,0
+TBI.US,D,20160314,000000,23.87,24.11,23.46,23.68,182252,0
+TBI.US,D,20160315,000000,23.5,24.22,23.31,24.02,241613,0
+TBI.US,D,20160316,000000,23.92,24.155,23.73,24,220404,0
+TBI.US,D,20160317,000000,23.96,24.81,23.65,24.67,390534,0
+TBI.US,D,20160318,000000,24.83,25.24,24.56,24.68,481762,0
+TBI.US,D,20160321,000000,24.71,25.18,24.69,25.09,236334,0
+TBI.US,D,20160322,000000,24.88,25.11,24.54,24.61,220827,0
+TBI.US,D,20160323,000000,24.55,24.63,24.04,24.04,200844,0
+TBI.US,D,20160324,000000,23.92,24.46,23.6801,24.4,206120,0
+TBI.US,D,20160328,000000,24.53,24.54,23.97,24.25,123809,0
+TBI.US,D,20160329,000000,24.25,25.81,24.25,25.64,297709,0
+TBI.US,D,20160330,000000,25.84,26.41,25.71,25.83,228827,0
+TBI.US,D,20160331,000000,25.79,26.38,25.79,26.15,158627,0
+TBI.US,D,20160401,000000,25.85,26.43,25.85,26.36,184979,0
+TBI.US,D,20160404,000000,26.36,26.67,25.78,25.94,267914,0
+TBI.US,D,20160405,000000,25.65,26.06,25.35,25.52,128948,0
+TBI.US,D,20160406,000000,25.57,25.78,25.31,25.7,113352,0
+TBI.US,D,20160407,000000,25.48,25.68,25.05,25.21,259843,0
+TBI.US,D,20160408,000000,25.45,26.04,25.45,25.83,128440,0
+TBI.US,D,20160411,000000,26.02,26.31,25.38,25.38,163390,0
+TBI.US,D,20160412,000000,25.38,26.01,25.3655,25.75,225771,0
+TBI.US,D,20160413,000000,26.02,26.83,26,26.83,277689,0
+TBI.US,D,20160414,000000,26.89,26.96,26.43,26.94,172734,0
+TBI.US,D,20160415,000000,26.89,27,26.66,26.9,181635,0
+TBI.US,D,20160418,000000,26.78,27.57,26.63,27.18,292074,0
+TBI.US,D,20160419,000000,27.4,27.51,26.97,27.35,258651,0
+TBI.US,D,20160420,000000,27.37,27.4,26.73,27.1,335681,0
+TBI.US,D,20160421,000000,20.08,21.46,19.72,20.92,3776918,0
+TBI.US,D,20160422,000000,20.91,21.71,20.54,21.02,1390596,0
+TBI.US,D,20160425,000000,21,21.29,20.9275,21.19,806206,0
+TBI.US,D,20160426,000000,21.25,21.39,21.09,21.3,646790,0
+TBI.US,D,20160427,000000,21.17,21.375,20.77,20.83,573578,0
+TBI.US,D,20160428,000000,20.76,20.97,20.4,20.49,431338,0
+TBI.US,D,20160429,000000,20.41,20.505,18.67,18.69,1434565,0
+TBI.US,D,20160502,000000,18.85,19.24,18.73,19.1,865733,0
+TBI.US,D,20160503,000000,18.95,19.21,18.58,18.75,523547,0
+TBI.US,D,20160504,000000,18.5,19.03,18.5,18.72,411742,0
+TBI.US,D,20160505,000000,18.86,19.08,18.71,18.9,468601,0
+TBI.US,D,20160506,000000,18.87,19.11,18.64,19.08,463235,0
+TBI.US,D,20160509,000000,19.04,19.22,18.85,19,284986,0
+TBI.US,D,20160510,000000,19.06,19.31,18.88,19.26,503617,0
+TBI.US,D,20160511,000000,19.25,19.275,18.93,18.93,265789,0
+TBI.US,D,20160512,000000,19.05,19.125,18.19,18.54,269486,0
+TBI.US,D,20160513,000000,18.44,18.92,18.38,18.82,419038,0
+TBI.US,D,20160516,000000,18.8,19.43,18.8,19.25,392654,0
+TBI.US,D,20160517,000000,19.17,19.447,18.81,18.9,369401,0
+TBI.US,D,20160518,000000,18.84,18.99,18.44,18.55,366446,0
+TBI.US,D,20160519,000000,18.37,18.57,17.84,18.01,542143,0
+TBI.US,D,20160520,000000,18,18.55,18,18.43,401726,0
+TBI.US,D,20160523,000000,18.44,18.76,18.33,18.47,327784,0
+TBI.US,D,20160524,000000,18.68,19.05,18.59,18.9,316802,0
+TBI.US,D,20160525,000000,18.91,19.07,18.81,19.05,234718,0
+TBI.US,D,20160526,000000,19.13,19.23,19.01,19.16,201382,0
+TBI.US,D,20160527,000000,19.22,19.54,19.2,19.46,144006,0
+TBI.US,D,20160531,000000,19.48,19.83,19.48,19.81,336942,0
+TBI.US,D,20160601,000000,19.74,20.48,19.63,20.32,573225,0
+TBI.US,D,20160602,000000,20.18,20.46,20.17,20.45,217958,0
+TBI.US,D,20160603,000000,20.3,20.3472,19.54,19.76,338826,0
+TBI.US,D,20160606,000000,19.81,20.35,19.74,20.23,447270,0
+TBI.US,D,20160607,000000,20.2,20.2999,19.905,20.2,369163,0
+TBI.US,D,20160608,000000,20.24,20.38,20.1,20.34,176614,0
+TBI.US,D,20160609,000000,20.24,20.39,19.89,19.91,153798,0
+TBI.US,D,20160610,000000,19.69,19.84,19.43,19.61,154882,0
+TBI.US,D,20160613,000000,19.57,19.83,19.495,19.58,307848,0
+TBI.US,D,20160614,000000,19.47,19.65,19.32,19.52,158827,0
+TBI.US,D,20160615,000000,19.66,19.88,19.16,19.26,236044,0
+TBI.US,D,20160616,000000,19.01,19.32,18.81,19.23,157723,0
+TBI.US,D,20160617,000000,19.27,19.47,19.12,19.35,349526,0
+TBI.US,D,20160620,000000,19.72,19.98,19.57,19.66,142558,0
+TBI.US,D,20160621,000000,19.63,19.84,19.21,19.43,167921,0
+TBI.US,D,20160622,000000,19.45,19.58,19.3,19.37,234424,0
+TBI.US,D,20160623,000000,19.66,19.93,19.52,19.59,210363,0
+TBI.US,D,20160624,000000,18.58,18.66,18.18,18.28,1284549,0
+TBI.US,D,20160627,000000,17.97,18.02,17.35,17.55,416316,0
+TBI.US,D,20160628,000000,17.84,18,17.52,17.81,236611,0
+TBI.US,D,20160629,000000,17.9,18.47,17.9,18.41,257317,0
+TBI.US,D,20160630,000000,18.49,18.92,18.27,18.92,280246,0
+TBI.US,D,20160701,000000,18.87,19.2,18.45,19.16,185215,0
+TBI.US,D,20160705,000000,19.02,19.02,18.515,18.63,178944,0
+TBI.US,D,20160706,000000,18.53,19.02,18.33,18.9,180706,0
+TBI.US,D,20160707,000000,19,19.39,18.83,19.05,234377,0
+TBI.US,D,20160708,000000,19.38,20.15,19.35,20,333294,0
+TBI.US,D,20160711,000000,20.04,20.525,20.02,20.49,254309,0
+TBI.US,D,20160712,000000,20.7,21,20.53,20.83,276579,0
+TBI.US,D,20160713,000000,20.94,20.99,20.51,20.58,313459,0
+TBI.US,D,20160714,000000,20.91,20.91,20.44,20.63,317342,0
+TBI.US,D,20160715,000000,20.74,20.82,20.5,20.51,213312,0
+TBI.US,D,20160718,000000,20.45,20.87,20.31,20.71,381658,0
+TBI.US,D,20160719,000000,20.59,20.94,20.24,20.26,510827,0
+TBI.US,D,20160720,000000,20.3,20.57,20.22,20.51,784582,0
+TBI.US,D,20160721,000000,23.44,23.65,22.2,22.73,1655209,0
+TBI.US,D,20160722,000000,22.78,23.13,22.595,23.01,778571,0
+TBI.US,D,20160725,000000,23.01,23.33,22.82,22.99,547791,0
+TBI.US,D,20160726,000000,22.93,23.075,22.8,22.96,469340,0
+TBI.US,D,20160727,000000,22.89,23.02,22.55,22.75,487720,0
+TBI.US,D,20160728,000000,22.79,22.79,22.371,22.4,160821,0
+TBI.US,D,20160729,000000,22.34,22.5,21.88,22.33,374712,0
+TBI.US,D,20160801,000000,22.36,22.7,22.161,22.47,586768,0
+TBI.US,D,20160802,000000,22.5,22.82,22.01,22.04,278418,0
+TBI.US,D,20160803,000000,22.04,22.41,21.94,22.14,195797,0
+TBI.US,D,20160804,000000,22.17,22.28,21.84,21.88,233407,0
+TBI.US,D,20160805,000000,22.07,22.53,22.07,22.36,545886,0
+TBI.US,D,20160808,000000,22.33,22.59,22.12,22.21,508775,0
+TBI.US,D,20160809,000000,22.24,22.4,21.89,22,382196,0
+TBI.US,D,20160810,000000,22.02,22.22,21.91,22.02,199752,0
+TBI.US,D,20160811,000000,22.2,22.47,22.09,22.45,310944,0
+TBI.US,D,20160812,000000,22.37,22.52,22.32,22.47,201659,0
+TBI.US,D,20160815,000000,22.48,23.12,22.455,23.06,264121,0
+TBI.US,D,20160816,000000,22.97,23.25,22.97,23.19,304588,0
+TBI.US,D,20160817,000000,23.16,23.29,22.81,22.95,432109,0
+TBI.US,D,20160818,000000,22.67,22.71,21.91,22.1,513090,0
+TBI.US,D,20160819,000000,22.03,22.11,21.67,21.79,277231,0
+TBI.US,D,20160822,000000,21.77,22.24,21.6,22.24,347991,0
+TBI.US,D,20160823,000000,22.38,22.75,22.37,22.43,207583,0
+TBI.US,D,20160824,000000,22.44,22.49,22.24,22.3,171389,0
+TBI.US,D,20160825,000000,22.19,22.36,22.11,22.2,131630,0
+TBI.US,D,20160826,000000,22.19,22.56,21.9,22.02,201532,0
+TBI.US,D,20160829,000000,22.01,22.61,22.01,22.18,265372,0
+TBI.US,D,20160830,000000,22.22,22.43,21.95,22.09,269586,0
+TBI.US,D,20160831,000000,22.06,22.09,21.56,21.85,182536,0
+TBI.US,D,20160901,000000,21.83,22.14,21.595,22.1,272476,0
+TBI.US,D,20160902,000000,22.23,22.51,22.13,22.28,258217,0
+TBI.US,D,20160906,000000,22.33,22.61,22.11,22.6,341501,0
+TBI.US,D,20160907,000000,22.5,22.66,22.31,22.39,212626,0
+TBI.US,D,20160908,000000,22.31,22.32,21.99,22.02,136746,0
+TBI.US,D,20160909,000000,21.87,21.95,21.39,21.4,212302,0
+TBI.US,D,20160912,000000,21.33,21.83,21.29,21.83,242019,0
+TBI.US,D,20160913,000000,21.61,21.725,21.15,21.31,208124,0
+TBI.US,D,20160914,000000,21.41,21.42,20.931,21.27,305865,0
+TBI.US,D,20160915,000000,21.26,22.02,21.18,22.01,224465,0
+TBI.US,D,20160916,000000,21.89,21.89,21.46,21.7,290160,0
+TBI.US,D,20160919,000000,21.87,22.04,21.805,21.92,218779,0
+TBI.US,D,20160920,000000,22.12,22.12,21.61,21.65,312553,0
+TBI.US,D,20160921,000000,21.8,22.24,21.66,22.24,418166,0
+TBI.US,D,20160922,000000,22.39,23.51,22.32,23.49,456651,0
+TBI.US,D,20160923,000000,23.34,23.48,22.79,22.86,273342,0
+TBI.US,D,20160926,000000,22.72,22.89,22.52,22.71,251237,0
+TBI.US,D,20160927,000000,22.66,22.91,22.51,22.55,248323,0
+TBI.US,D,20160928,000000,22.55,22.88,22.43,22.87,321687,0
+TBI.US,D,20160929,000000,22.78,22.87,22.09,22.15,154511,0
+TBI.US,D,20160930,000000,22.2,22.75,22.13,22.66,241584,0
+TBI.US,D,20161003,000000,22.48,22.82,22.35,22.8,210090,0
+TBI.US,D,20161004,000000,22.75,23.0099,22.5201,22.66,168119,0
+TBI.US,D,20161005,000000,22.76,22.95,22.59,22.71,163195,0
+TBI.US,D,20161006,000000,22.65,22.735,22.22,22.5,136642,0
+TBI.US,D,20161007,000000,22.53,22.53,21.975,22.05,291559,0
+TBI.US,D,20161010,000000,22.23,22.87,22.23,22.85,173212,0
+TBI.US,D,20161011,000000,22.78,22.78,21.96,22.07,118284,0
+TBI.US,D,20161012,000000,22.03,22.34,21.98,22.09,94467,0
+TBI.US,D,20161013,000000,21.9,21.9,21.51,21.6,201997,0
+TBI.US,D,20161014,000000,21.76,22.06,21.54,21.64,136697,0
+TBI.US,D,20161017,000000,21.65,21.75,21.2,21.5,227466,0
+TBI.US,D,20161018,000000,21.85,21.95,21.1,21.15,266842,0
+TBI.US,D,20161019,000000,21.35,21.4,19.8,20,712967,0
+TBI.US,D,20161020,000000,18,19.2,17.9,18.55,1379315,0
+TBI.US,D,20161021,000000,18.35,18.35,17.7,17.85,608346,0
+TBI.US,D,20161024,000000,18.05,18.3,17.25,17.75,425378,0
+TBI.US,D,20161025,000000,17.5,17.7,17.05,17.25,299681,0
+TBI.US,D,20161026,000000,17.15,17.3,16.9,17,289053,0
+TBI.US,D,20161027,000000,16.9,17.1,16.5,16.75,312323,0
+TBI.US,D,20161028,000000,16.65,17,16.55,16.95,366474,0
+TBI.US,D,20161031,000000,17.05,17.5,16.85,17.5,411095,0
+TBI.US,D,20161101,000000,17.55,17.7,17.05,17.4,742349,0
+TBI.US,D,20161102,000000,17.3,17.4,17.05,17.1,295069,0
+TBI.US,D,20161103,000000,17.15,17.3,16.65,16.75,400839,0
+TBI.US,D,20161104,000000,16.75,17.45,16.75,17,390496,0
+TBI.US,D,20161107,000000,17.45,17.675,17.2,17.4,362171,0
+TBI.US,D,20161108,000000,17.4,17.65,17,17.45,212954,0
+TBI.US,D,20161109,000000,17.4,18.6,17.4,18.5,752910,0
+TBI.US,D,20161110,000000,18.75,19.65,18.7,19.45,471437,0
+TBI.US,D,20161111,000000,19.6,20.1,19.45,20.05,478627,0
+TBI.US,D,20161114,000000,20.3,21,19.95,20.2,444060,0
+TBI.US,D,20161115,000000,20.1,20.25,19.6,20.2,294286,0
+TBI.US,D,20161116,000000,20.2,20.4,20,20.15,252272,0
+TBI.US,D,20161117,000000,20.25,20.4,20.05,20.2,172260,0
+TBI.US,D,20161118,000000,20.2,20.425,19.85,20.15,266156,0
+TBI.US,D,20161121,000000,20.15,20.35,19.95,20.15,233755,0
+TBI.US,D,20161122,000000,20.15,20.7,20.1,20.7,298882,0
+TBI.US,D,20161123,000000,20.6,21,20.4,20.55,250405,0
+TBI.US,D,20161125,000000,20.5,21.15,20.4,21.1,96854,0
+TBI.US,D,20161128,000000,20.9,21.25,20.65,21.2,298206,0
+TBI.US,D,20161129,000000,21.25,21.4,20.85,20.95,225892,0
+TBI.US,D,20161130,000000,21.2,21.55,20.9,20.95,240049,0
+TBI.US,D,20161201,000000,21,21.45,20.95,21.2,153300,0
+TBI.US,D,20161202,000000,21.2,21.275,20.95,21.05,177189,0
+TBI.US,D,20161205,000000,21.3,21.8,21.3,21.75,314669,0
+TBI.US,D,20161206,000000,21.75,22.9,21.65,22.7,326244,0
+TBI.US,D,20161207,000000,22.6,22.6,22.1,22.5,324574,0
+TBI.US,D,20161208,000000,22.6,23.35,22.45,23.3,291244,0
+TBI.US,D,20161209,000000,23.3,24.1,23.25,24.05,784336,0
+TBI.US,D,20161212,000000,23.9,24.2,23.4,23.9,417487,0
+TBI.US,D,20161213,000000,23.95,24.1,23.5,23.85,273261,0
+TBI.US,D,20161214,000000,23.7,23.9,23.35,23.65,389250,0
+TBI.US,D,20161215,000000,23.65,24.125,23.3,23.55,371112,0
+TBI.US,D,20161216,000000,23.65,23.95,23.425,23.7,2222201,0
+TBI.US,D,20161219,000000,24.6,24.6,23.55,23.95,361460,0
+TBI.US,D,20161220,000000,24.05,24.45,23.95,24.1,283849,0
+TBI.US,D,20161221,000000,24.15,24.85,23.95,24.25,260982,0
+TBI.US,D,20161222,000000,24.3,24.3,23.8,24.3,312111,0
+TBI.US,D,20161223,000000,24.3,24.7,24.15,24.5,118683,0
+TBI.US,D,20161227,000000,24.55,24.7,24.35,24.7,75642,0
+TBI.US,D,20161228,000000,24.7,24.9,24.2,24.55,152015,0
+TBI.US,D,20161229,000000,24.6,24.875,24.55,24.8,148230,0
+TBI.US,D,20161230,000000,24.9,24.9,24.4,24.65,197827,0
+TBI.US,D,20170103,000000,25.05,25.05,24.5,25,257267,0
+TBI.US,D,20170104,000000,25.05,25.45,24.95,25.3,234266,0
+TBI.US,D,20170105,000000,25.25,25.45,24.05,24.2,281178,0
+TBI.US,D,20170106,000000,24.3,24.3,23.7,23.85,316045,0
+TBI.US,D,20170109,000000,23.75,24.15,23.4,23.75,237216,0
+TBI.US,D,20170110,000000,23.85,24.6,23.8,24.1,409845,0
+TBI.US,D,20170111,000000,24.15,24.4,23.95,24.3,363834,0
+TBI.US,D,20170112,000000,24.2,24.2,23.6,23.9,257016,0
+TBI.US,D,20170113,000000,24.1,24.4,23.95,24.15,423649,0
+TBI.US,D,20170117,000000,23.9,24.3,23.75,24.05,258625,0
+TBI.US,D,20170118,000000,24.05,24.35,23.95,24.25,348802,0
+TBI.US,D,20170119,000000,24.35,24.4,23.8,24.25,184040,0
+TBI.US,D,20170120,000000,24.25,24.65,24.225,24.4,264053,0
+TBI.US,D,20170123,000000,24.3,24.65,24.15,24.65,231604,0
+TBI.US,D,20170124,000000,24.55,25,24.45,24.9,180076,0
+TBI.US,D,20170125,000000,25.1,25.55,25.05,25.4,319628,0
+TBI.US,D,20170126,000000,25.25,25.55,24.8,25.2,251995,0
+TBI.US,D,20170127,000000,25,25.1,24.3,24.6,360195,0
+TBI.US,D,20170130,000000,24.4,24.4,23.85,24.2,292942,0
+TBI.US,D,20170131,000000,24.1,24.8,24.1,24.75,641770,0
+TBI.US,D,20170201,000000,25,25.3,24.65,24.8,244486,0
+TBI.US,D,20170202,000000,24.9,24.95,24.4,24.6,196985,0
+TBI.US,D,20170203,000000,24.95,25.125,24.7,25,184573,0
+TBI.US,D,20170206,000000,24.85,24.95,24.1,24.25,221806,0
+TBI.US,D,20170207,000000,24.2,24.45,23.7,24,440266,0
+TBI.US,D,20170208,000000,23.85,24.15,23.65,23.85,467410,0
+TBI.US,D,20170209,000000,23.6,24.675,23.4,24.45,748478,0
+TBI.US,D,20170210,000000,24.6,25.35,24.15,25.2,394036,0
+TBI.US,D,20170213,000000,25.2,25.3,24.9,25.05,358079,0
+TBI.US,D,20170214,000000,24.8,25.1,24.8,25,267603,0
+TBI.US,D,20170215,000000,24.75,25.75,24.75,25.6,284683,0
+TBI.US,D,20170216,000000,25.45,25.7,25.4,25.65,176671,0
+TBI.US,D,20170217,000000,25.55,25.9,25.525,25.9,218659,0
+TBI.US,D,20170221,000000,25.8,26.05,25.775,26,277290,0
+TBI.US,D,20170222,000000,25.95,26.15,25.95,26,227829,0
+TBI.US,D,20170223,000000,26.15,26.15,25.6,25.75,313221,0
+TBI.US,D,20170224,000000,25.4,25.5,25.15,25.25,175654,0
+TBI.US,D,20170227,000000,25.25,25.75,25.15,25.7,398337,0
+TBI.US,D,20170228,000000,25.6,26.05,25.425,25.95,432325,0
+TBI.US,D,20170301,000000,26.6,26.75,26.2,26.6,249529,0
+TBI.US,D,20170302,000000,26.45,26.5,25.75,25.9,195244,0
+TBI.US,D,20170303,000000,26,26.15,25.25,25.6,262615,0
+TBI.US,D,20170306,000000,25.05,25.85,25.05,25.7,258153,0
+TBI.US,D,20170307,000000,25.75,26.45,25.55,26.3,208114,0
+TBI.US,D,20170308,000000,26.35,26.675,26.05,26.45,246075,0
+TBI.US,D,20170309,000000,26.4,26.55,26.025,26.35,209563,0
+TBI.US,D,20170310,000000,26.5,26.7,26.2,26.55,294833,0
+TBI.US,D,20170313,000000,26.5,26.8,26.35,26.45,232839,0
+TBI.US,D,20170314,000000,26.3,26.6,26.1,26.5,265426,0
+TBI.US,D,20170315,000000,26.6,26.9,26.525,26.8,316695,0
+TBI.US,D,20170316,000000,26.85,27.65,26.85,27.65,374565,0
+TBI.US,D,20170317,000000,27.6,27.85,27.2,27.65,631627,0
+TBI.US,D,20170320,000000,27.7,27.7,27,27.3,285003,0
+TBI.US,D,20170321,000000,27.3,27.5,27,27.25,496807,0
+TBI.US,D,20170322,000000,27.1,27.3,26.85,26.95,462820,0
+TBI.US,D,20170323,000000,26.9,27.225,26.75,27.05,251843,0
+TBI.US,D,20170324,000000,27.15,27.25,26.65,26.85,236304,0
+TBI.US,D,20170327,000000,26.3,26.9,26.1,26.8,245799,0
+TBI.US,D,20170328,000000,26.7,27.05,26.55,26.9,259091,0
+TBI.US,D,20170329,000000,26.8,27.2,26.7,27.1,194135,0
+TBI.US,D,20170330,000000,27.1,27.35,27.05,27.25,215999,0
+TBI.US,D,20170331,000000,27.25,27.45,27.125,27.35,322552,0
+TBI.US,D,20170403,000000,27.35,27.5,26.2,26.35,216720,0
+TBI.US,D,20170404,000000,26.25,26.45,25.8,26.1,468485,0
+TBI.US,D,20170405,000000,26.4,27,26.3,26.5,387578,0
+TBI.US,D,20170406,000000,26.45,26.65,26,26.4,282215,0
+TBI.US,D,20170407,000000,26.25,26.4,25.55,25.55,258947,0
+TBI.US,D,20170410,000000,25.55,26.2,25.5,25.95,273725,0
+TBI.US,D,20170411,000000,25.9,26.15,25.65,26,321120,0
+TBI.US,D,20170412,000000,25.9,26.25,25.75,25.85,283171,0
+TBI.US,D,20170413,000000,25.75,26,25.45,25.5,160781,0
+TBI.US,D,20170417,000000,25.6,25.8,25.3,25.65,307146,0
+TBI.US,D,20170418,000000,25.5,25.95,25.45,25.9,322548,0
+TBI.US,D,20170419,000000,25.9,26.9,25.9,26.85,386557,0
+TBI.US,D,20170420,000000,26.85,27.1,26.35,26.6,321516,0
+TBI.US,D,20170421,000000,26.55,27,26.4,26.7,368962,0
+TBI.US,D,20170424,000000,27.15,27.3,26.75,26.95,318041,0
+TBI.US,D,20170425,000000,27.2,27.5,27.05,27.15,307754,0
+TBI.US,D,20170426,000000,27.2,27.75,27.05,27.7,451723,0
+TBI.US,D,20170427,000000,27.75,27.95,27.45,27.8,324367,0
+TBI.US,D,20170428,000000,27.85,27.9,27.2,27.35,262177,0
+TBI.US,D,20170501,000000,27.5,27.6,27.1,27.4,353604,0
+TBI.US,D,20170502,000000,28,28.7,26,27,763749,0
+TBI.US,D,20170503,000000,26.8,27.3,26.75,27.05,381602,0
+TBI.US,D,20170504,000000,26.95,27.3,26.925,27.05,345715,0
+TBI.US,D,20170505,000000,27.25,27.25,26.7,27,207942,0
+TBI.US,D,20170508,000000,26.9,27.1,26.725,26.95,200626,0
+TBI.US,D,20170509,000000,26.9,27.45,26.85,27.35,403818,0
+TBI.US,D,20170510,000000,27.2,27.575,27.05,27.35,373501,0
+TBI.US,D,20170511,000000,26.15,27.3,26.15,26.85,173839,0
+TBI.US,D,20170512,000000,26.85,26.85,26.1,26.2,185977,0
+TBI.US,D,20170515,000000,26.2,26.9,26.2,26.6,166180,0
+TBI.US,D,20170516,000000,26.55,26.75,26.25,26.65,212871,0
+TBI.US,D,20170517,000000,26.2,26.25,25.55,25.6,229080,0
+TBI.US,D,20170518,000000,25.6,26.25,25.6,26.1,399131,0
+TBI.US,D,20170519,000000,26.05,26.35,25.75,26.1,212437,0
+TBI.US,D,20170522,000000,26.1,26.35,26.1,26.2,157864,0
+TBI.US,D,20170523,000000,26.3,26.35,25.95,26.3,222792,0
+TBI.US,D,20170524,000000,26.4,26.8,26.25,26.4,466654,0
+TBI.US,D,20170525,000000,26.4,26.8,26.3,26.6,364854,0
+TBI.US,D,20170526,000000,27.4,27.4,26.35,26.6,253212,0
+TBI.US,D,20170530,000000,26.55,26.75,26.2,26.6,358957,0
+TBI.US,D,20170531,000000,26.65,26.9,26.2,26.85,362241,0
+TBI.US,D,20170601,000000,26.9,27.9,26.7,27.85,372470,0
+TBI.US,D,20170602,000000,27.85,28.6,27.775,28.3,332376,0
+TBI.US,D,20170605,000000,28.25,28.25,27.3,27.35,271033,0
+TBI.US,D,20170606,000000,27.05,27.225,26.85,27,244123,0
+TBI.US,D,20170607,000000,26.95,27.45,26.9,27.35,256268,0
+TBI.US,D,20170608,000000,27.4,28.3,27.2,27.9,459281,0
+TBI.US,D,20170609,000000,27.95,28.25,27.65,28,295461,0
+TBI.US,D,20170612,000000,28,28.1,26.9,26.95,395510,0
+TBI.US,D,20170613,000000,27,27.2,26.55,26.55,219719,0
+TBI.US,D,20170614,000000,26.55,26.7,26.4,26.65,200264,0
+TBI.US,D,20170615,000000,26.45,26.65,26.3,26.55,155536,0
+TBI.US,D,20170616,000000,26.3,26.5,26.05,26.1,510061,0
+TBI.US,D,20170619,000000,26.3,27.075,26.2,26.95,310183,0
+TBI.US,D,20170620,000000,26.9,27.15,26.7,26.75,208994,0
+TBI.US,D,20170621,000000,26.9,27,26.4,26.7,188100,0
+TBI.US,D,20170622,000000,26.6,26.85,26.1,26.2,94525,0
+TBI.US,D,20170623,000000,26.25,26.75,26.15,26.65,359479,0
+TBI.US,D,20170626,000000,26.6,26.8,26.25,26.4,199485,0
+TBI.US,D,20170627,000000,26.35,26.4,25.95,25.95,172082,0
+TBI.US,D,20170628,000000,26.1,26.75,26.05,26.75,232734,0
+TBI.US,D,20170629,000000,26.8,26.8,26.1,26.25,329733,0
+TBI.US,D,20170630,000000,26.3,27,26.2,26.5,395065,0
+TBI.US,D,20170703,000000,26.65,26.7,26.35,26.45,65965,0
+TBI.US,D,20170705,000000,26.45,26.7,26.2,26.7,243724,0
+TBI.US,D,20170706,000000,26.3,26.4,26,26.2,181057,0
+TBI.US,D,20170707,000000,26.15,27.1,26.05,26.95,213647,0
+TBI.US,D,20170710,000000,26.75,26.8,26.2,26.4,134463,0
+TBI.US,D,20170711,000000,26.35,26.45,25.95,26.3,254206,0
+TBI.US,D,20170712,000000,26.5,26.95,26.4,26.45,131179,0
+TBI.US,D,20170713,000000,26.4,26.7,26.3,26.55,191256,0
+TBI.US,D,20170714,000000,26.5,26.7,26.4,26.6,116286,0
+TBI.US,D,20170717,000000,26.65,27.25,26.4,27.15,187355,0
+TBI.US,D,20170718,000000,27.1,27.1,26.3,26.75,178271,0
+TBI.US,D,20170719,000000,26.85,27.25,26.85,27.05,191603,0
+TBI.US,D,20170720,000000,27.1,27.25,26.95,27.05,94616,0
+TBI.US,D,20170721,000000,27.25,27.25,26.75,26.75,193267,0
+TBI.US,D,20170724,000000,26.6,26.75,26.3,26.7,243834,0
+TBI.US,D,20170725,000000,26.85,27,26.6,26.8,181259,0
+TBI.US,D,20170726,000000,26.75,26.9,26.025,26.1,139614,0
+TBI.US,D,20170727,000000,26.2,26.35,25.6,25.8,239796,0
+TBI.US,D,20170728,000000,25.6,25.95,25.3,25.35,350781,0
+TBI.US,D,20170731,000000,25.55,25.95,25.15,25.55,455700,0
+TBI.US,D,20170801,000000,23.2,23.2,19.5,22.2,1145178,0
+TBI.US,D,20170802,000000,22,22.05,21.6,21.8,391125,0
+TBI.US,D,20170803,000000,21.75,22.05,21.58,21.85,346318,0
+TBI.US,D,20170804,000000,21.85,21.95,21.4,21.55,444032,0
+TBI.US,D,20170807,000000,21.65,21.75,21.1,21.3,272180,0
+TBI.US,D,20170808,000000,21.15,21.35,20.95,21,251762,0
+TBI.US,D,20170809,000000,20.85,21,20.4,20.75,345023,0
+TBI.US,D,20170810,000000,20.6,20.6,19.95,20.05,399222,0
+TBI.US,D,20170811,000000,19.75,20.15,19.45,19.85,405181,0
+TBI.US,D,20170814,000000,19.95,20.5,19.95,20.25,267891,0
+TBI.US,D,20170815,000000,20.3,20.35,19.6,19.8,271404,0
+TBI.US,D,20170816,000000,19.95,20.55,19.6,20,288815,0
+TBI.US,D,20170817,000000,19.95,20.15,19.7,19.75,276036,0
+TBI.US,D,20170818,000000,19.55,19.975,19.55,19.8,354754,0
+TBI.US,D,20170821,000000,19.75,19.9,19.3,19.55,277274,0
+TBI.US,D,20170822,000000,19.65,19.925,19.6,19.75,294064,0
+TBI.US,D,20170823,000000,19.55,20,19.55,19.8,364372,0
+TBI.US,D,20170824,000000,19.9,19.9,19.65,19.8,176977,0
+TBI.US,D,20170825,000000,19.85,20.2,19.8,20,179237,0
+TBI.US,D,20170828,000000,20,20.25,19.8,20,346374,0
+TBI.US,D,20170829,000000,19.85,20.1,19.75,19.95,213728,0
+TBI.US,D,20170830,000000,20,20.175,19.9,20.1,258082,0
+TBI.US,D,20170831,000000,20.2,20.65,20.1,20.45,297585,0
+TBI.US,D,20170901,000000,20.6,20.7,20.25,20.55,216183,0
+TBI.US,D,20170905,000000,20.45,20.9,20.1,20.2,238551,0
+TBI.US,D,20170906,000000,20.25,20.5,20.15,20.3,185996,0
+TBI.US,D,20170907,000000,20.3,20.55,20,20.35,235933,0
+TBI.US,D,20170908,000000,20.4,21.325,20.25,20.9,355674,0
+TBI.US,D,20170911,000000,21.05,21.3,20.95,21.15,224369,0
+TBI.US,D,20170912,000000,21.2,21.6,21.1,21.55,166406,0
+TBI.US,D,20170913,000000,21.55,21.75,21.35,21.45,420175,0
+TBI.US,D,20170914,000000,21.5,21.5,20.8,20.85,299233,0
+TBI.US,D,20170915,000000,20.55,21.1,20.405,20.9,794326,0
+TBI.US,D,20170918,000000,20.95,21.45,20.75,21.4,242230,0
+TBI.US,D,20170919,000000,21.35,21.35,20.925,20.95,305807,0
+TBI.US,D,20170920,000000,21,21.475,20.95,21.35,165101,0
+TBI.US,D,20170921,000000,21.45,21.45,21.2,21.4,124289,0
+TBI.US,D,20170922,000000,21.45,21.75,21.45,21.5,167176,0
+TBI.US,D,20170925,000000,21.55,21.7,21.3,21.65,183271,0
+TBI.US,D,20170926,000000,21.65,22.05,21.65,21.85,163781,0
+TBI.US,D,20170927,000000,22,22.55,21.45,22.45,470747,0
+TBI.US,D,20170928,000000,22.45,22.7,22.2,22.35,268601,0
+TBI.US,D,20170929,000000,22.35,22.75,22.3,22.45,272304,0
+TBI.US,D,20171002,000000,22.45,23.2,22.45,23.1,285005,0
+TBI.US,D,20171003,000000,23.1,23.35,23,23.2,226091,0
+TBI.US,D,20171004,000000,23.15,23.725,23.15,23.45,266604,0
+TBI.US,D,20171005,000000,23.5,23.6,23.025,23.2,245561,0
+TBI.US,D,20171006,000000,23.15,23.35,22.95,23,256247,0
+TBI.US,D,20171009,000000,23.125,23.55,23.075,23.4,367663,0
+TBI.US,D,20171010,000000,23.6,23.75,23.45,23.45,275107,0
+TBI.US,D,20171011,000000,23.6,23.75,23.3,23.65,345800,0
+TBI.US,D,20171012,000000,23.7,24,23.6,23.75,271955,0
+TBI.US,D,20171013,000000,23.85,23.85,23.45,23.65,184792,0
+TBI.US,D,20171016,000000,23.6,23.85,23.2,23.35,213854,0
+TBI.US,D,20171017,000000,23.4,23.5,23.15,23.25,132053,0
+TBI.US,D,20171018,000000,23.4,23.6,23.2,23.45,133995,0
+TBI.US,D,20171019,000000,23.4,23.4,23.05,23.3,157114,0
+TBI.US,D,20171020,000000,23.65,24.15,23.5,23.9,166019,0
+TBI.US,D,20171023,000000,23.9,24.15,23.7,23.75,279660,0
+TBI.US,D,20171024,000000,23.75,23.95,23.65,23.85,140637,0
+TBI.US,D,20171025,000000,23.85,24.15,23.65,24.05,119789,0
+TBI.US,D,20171026,000000,24,24.325,23.8,24.3,177790,0
+TBI.US,D,20171027,000000,24.2,24.55,23.85,24.45,182213,0
+TBI.US,D,20171030,000000,24.3,24.45,23.25,23.75,228910,0
+TBI.US,D,20171031,000000,24.75,27.45,24.55,27.1,789320,0
+TBI.US,D,20171101,000000,27.4,27.4,25.5,26.05,392050,0
+TBI.US,D,20171102,000000,25.9,27.15,25.85,26.5,457247,0
+TBI.US,D,20171103,000000,26.45,27,26.1,26.85,306685,0
+TBI.US,D,20171106,000000,26.75,27.7,26.45,27.45,356629,0
+TBI.US,D,20171107,000000,27.4,27.65,27.15,27.3,331012,0
+TBI.US,D,20171108,000000,27.2,28.1,26.95,27.9,306705,0
+TBI.US,D,20171109,000000,27.7,28.5,27.6,28.35,436308,0
+TBI.US,D,20171110,000000,28.25,28.7,28.1,28.3,277490,0
+TBI.US,D,20171113,000000,28.2,28.5,27.85,28.4,597127,0
+TBI.US,D,20171114,000000,28.2,28.3,27.85,28,499574,0
+TBI.US,D,20171115,000000,27.65,27.875,27.35,27.5,563604,0
+TBI.US,D,20171116,000000,27.6,28.2,27.45,28.1,270103,0
+TBI.US,D,20171117,000000,27.9,28.75,27.85,28.4,245956,0
+TBI.US,D,20171120,000000,28.5,28.85,28.15,28.75,197020,0
+TBI.US,D,20171121,000000,28.9,29.45,28.85,29.3,341738,0
+TBI.US,D,20171122,000000,29.3,29.3,28.4,28.45,192333,0
+TBI.US,D,20171124,000000,28.5,28.7,28.25,28.65,108666,0
+TBI.US,D,20171127,000000,28.55,29.05,28.475,28.55,142432,0
+TBI.US,D,20171128,000000,28.55,28.95,28.45,28.85,303514,0
+TBI.US,D,20171129,000000,28.9,29.5,28.75,29.05,171513,0
+TBI.US,D,20171130,000000,29.3,29.3,28.375,28.45,324648,0
+TBI.US,D,20171201,000000,28.5,28.5,27.05,28.2,196920,0
+TBI.US,D,20171204,000000,28.4,28.9,27.75,27.8,171337,0
+TBI.US,D,20171205,000000,27.85,27.9,27.175,27.2,290938,0
+TBI.US,D,20171206,000000,27.25,27.8,27.2,27.3,150558,0
+TBI.US,D,20171207,000000,27.25,27.625,27.1,27.35,262081,0
+TBI.US,D,20171208,000000,27.6,28,27.45,27.8,194950,0
+TBI.US,D,20171211,000000,27.75,27.9,27.4,27.9,210749,0
+TBI.US,D,20171212,000000,27.8,28.05,27.55,27.65,312539,0
+TBI.US,D,20171213,000000,27.7,28.3,27.55,27.6,242657,0
+TBI.US,D,20171214,000000,27.65,28.35,27.45,27.9,333200,0
+TBI.US,D,20171215,000000,27.95,28.8,27.45,28.65,698489,0
+TBI.US,D,20171218,000000,28.75,29.4,28.6,28.85,198959,0
+TBI.US,D,20171219,000000,28.75,28.95,28.45,28.45,243051,0
+TBI.US,D,20171220,000000,28.6,28.95,28.3,28.6,130223,0
+TBI.US,D,20171221,000000,28.7,28.85,28.55,28.8,123191,0
+TBI.US,D,20171222,000000,28.65,28.85,27.9,28.15,92051,0
+TBI.US,D,20171226,000000,28.25,28.25,27.7,28.05,131650,0
+TBI.US,D,20171227,000000,27.95,28,27.55,27.65,130128,0
+TBI.US,D,20171228,000000,27.75,27.8,27.55,27.75,170117,0
+TBI.US,D,20171229,000000,27.95,27.95,27.425,27.5,163057,0
+TBI.US,D,20180102,000000,27.5,27.65,27.1,27.35,177568,0
+TBI.US,D,20180103,000000,27.25,27.45,26.85,27.1,180544,0
+TBI.US,D,20180104,000000,27.25,27.4,27.1,27.15,246763,0
+TBI.US,D,20180105,000000,27.2,27.6,27,27.55,113725,0
+TBI.US,D,20180108,000000,27.45,28.1,27.1,27.9,139143,0
+TBI.US,D,20180109,000000,27.85,27.9,27.3,27.4,144025,0
+TBI.US,D,20180110,000000,27.25,27.6,27.1,27.2,125757,0
+TBI.US,D,20180111,000000,27.2,28.075,27.2,28.05,209010,0
+TBI.US,D,20180112,000000,28.05,28.05,27.35,27.4,129141,0
+TBI.US,D,20180116,000000,27.5,28.15,27.45,27.7,171230,0
+TBI.US,D,20180117,000000,28,28.3,27.6,28.1,206049,0
+TBI.US,D,20180118,000000,28.1,28.2,27.406,27.55,180314,0
+TBI.US,D,20180119,000000,27.4,28.4,27.4,28.2,180895,0
+TBI.US,D,20180122,000000,28.05,28.5,27.7,28.45,174123,0
+TBI.US,D,20180123,000000,28.3,28.325,27.5,27.75,194507,0
+TBI.US,D,20180124,000000,27.8,27.8,27.1,27.25,215388,0
+TBI.US,D,20180125,000000,27.45,27.45,26.8,26.95,283979,0
+TBI.US,D,20180126,000000,27.1,27.4,26.5,27.3,276587,0
+TBI.US,D,20180129,000000,27.05,27.35,26.85,27.1,208344,0
+TBI.US,D,20180130,000000,26.9,27.2,26.775,27,204934,0
+TBI.US,D,20180131,000000,27.25,27.875,27.2,27.35,225844,0
+TBI.US,D,20180201,000000,27.2,27.45,26.75,27.45,214417,0
+TBI.US,D,20180202,000000,27.3,27.4,26.45,26.55,175328,0
+TBI.US,D,20180205,000000,26.35,26.6,25.5,25.55,163480,0
+TBI.US,D,20180206,000000,25,25.95,24.85,25.7,239791,0
+TBI.US,D,20180207,000000,25.55,26.35,25.4,25.9,497638,0
+TBI.US,D,20180208,000000,25.1,27.7,25.1,27.15,553494,0
+TBI.US,D,20180209,000000,27.4,27.55,26,26.85,587684,0
+TBI.US,D,20180212,000000,26.85,27.9,26.75,27.75,363022,0
+TBI.US,D,20180213,000000,27.45,28.2,27.35,28.05,415301,0
+TBI.US,D,20180214,000000,27.85,29,27.7,28.75,352568,0
+TBI.US,D,20180215,000000,28.75,28.85,28.1,28.8,296186,0
+TBI.US,D,20180216,000000,28.7,29.35,28.2,28.45,316823,0
+TBI.US,D,20180220,000000,28.2,28.9,27.8,28,318850,0
+TBI.US,D,20180221,000000,28,28.75,28,28.55,272507,0
+TBI.US,D,20180222,000000,28.55,29.25,28.25,28.4,353286,0
+TBI.US,D,20180223,000000,28.65,28.75,28.25,28.35,228991,0
+TBI.US,D,20180226,000000,28.35,28.4,27.9,28.15,179215,0
+TBI.US,D,20180227,000000,28.15,28.45,27.7,27.7,171915,0
+TBI.US,D,20180228,000000,27.7,27.85,27.15,27.2,216099,0
+TBI.US,D,20180301,000000,27.1,27.3,26.35,26.45,207030,0
+TBI.US,D,20180302,000000,26.2,26.85,26,26.7,224685,0
+TBI.US,D,20180305,000000,26.7,26.9,26.3,26.75,256799,0
+TBI.US,D,20180306,000000,26.8,27.4,26.4,27.2,260600,0
+TBI.US,D,20180307,000000,27,27.95,27,27.8,200621,0
+TBI.US,D,20180308,000000,27.85,27.85,27,27.35,194779,0
+TBI.US,D,20180309,000000,27.5,28.05,27.1,27.95,216295,0
+TBI.US,D,20180312,000000,27.9,28.05,27.2,27.6,348776,0
+TBI.US,D,20180313,000000,27.65,28.25,27.55,27.75,214465,0
+TBI.US,D,20180314,000000,27.85,27.95,27.35,27.55,215512,0
+TBI.US,D,20180315,000000,27.55,27.7,27.2,27.5,135830,0
+TBI.US,D,20180316,000000,27.5,28,27.5,27.85,487963,0
+TBI.US,D,20180319,000000,27.65,27.95,27.3,27.65,153155,0
+TBI.US,D,20180320,000000,27.65,27.65,26.7,27.05,275576,0
+TBI.US,D,20180321,000000,27.05,27.5,27.05,27.3,98041,0
+TBI.US,D,20180322,000000,27.15,27.3,26.05,26.15,298988,0
+TBI.US,D,20180323,000000,26.3,26.6,25.5,25.55,379648,0
+TBI.US,D,20180326,000000,25.95,26.1,25.3,26,275989,0
+TBI.US,D,20180327,000000,26,26.475,25.15,25.55,299587,0
+TBI.US,D,20180328,000000,25.6,25.95,25.25,25.9,276897,0
+TBI.US,D,20180329,000000,25.95,26.1,25.6,25.9,210364,0
+TBI.US,D,20180402,000000,25.85,26.15,25.55,25.95,293755,0
+TBI.US,D,20180403,000000,25.95,26.875,25.95,26.7,233148,0
+TBI.US,D,20180404,000000,26.45,26.7,26.2,26.45,137916,0
+TBI.US,D,20180405,000000,26.55,27,26.38,26.95,133033,0
+TBI.US,D,20180406,000000,26.85,27.1,26.25,26.6,320774,0
+TBI.US,D,20180409,000000,26.9,27,26.1,26.3,333767,0
+TBI.US,D,20180410,000000,26.6,27.55,26.55,27.4,147118,0
+TBI.US,D,20180411,000000,27.15,27.3,26.65,26.85,196224,0
+TBI.US,D,20180412,000000,27,27.3,26.85,27.05,84660,0
+TBI.US,D,20180413,000000,27.2,27.35,26.85,27.05,151289,0
+TBI.US,D,20180416,000000,27.3,27.4,26.8,27.3,158160,0
+TBI.US,D,20180417,000000,27.45,27.75,27.25,27.6,169199,0
+TBI.US,D,20180418,000000,27.6,28,27.5,27.7,164524,0
+TBI.US,D,20180419,000000,27.65,28.1,27.6,28.05,117500,0
+TBI.US,D,20180420,000000,27.95,27.95,27.05,27.25,154190,0
+TBI.US,D,20180423,000000,27.45,27.7,26.95,27,123191,0
+TBI.US,D,20180424,000000,27.1,27.25,26.6,26.85,125206,0
+TBI.US,D,20180425,000000,26.75,27.4,26.6,27.25,134611,0
+TBI.US,D,20180426,000000,27.25,27.525,26.95,27.3,100472,0
+TBI.US,D,20180427,000000,27.3,27.4,26.75,27.05,112187,0
+TBI.US,D,20180430,000000,27.15,27.35,26.6,26.65,114249,0
+TBI.US,D,20180501,000000,26.5,26.5,23.6,24.2,350415,0
+TBI.US,D,20180502,000000,24.05,24.4,23.85,24,267436,0
+TBI.US,D,20180503,000000,23.95,24.025,23,23.6,821486,0
+TBI.US,D,20180504,000000,23.6,24.95,23.45,24.55,340133,0
+TBI.US,D,20180507,000000,24.5,24.7,23.85,23.85,502906,0
+TBI.US,D,20180508,000000,23.75,24.75,23.75,24.55,334708,0
+TBI.US,D,20180509,000000,24.5,25.3,24.25,24.95,392647,0
+TBI.US,D,20180510,000000,25,25.1,24.725,25,285455,0
+TBI.US,D,20180511,000000,25,25.4,25,25.25,235311,0
+TBI.US,D,20180514,000000,25.25,25.3,24.5,24.55,216893,0
+TBI.US,D,20180515,000000,24.45,24.95,24.4,24.85,171701,0
+TBI.US,D,20180516,000000,24.85,25.35,24.85,25.2,202379,0
+TBI.US,D,20180517,000000,25.25,25.65,25.05,25.45,204841,0
+TBI.US,D,20180518,000000,25.55,25.7,25.4,25.6,100481,0
+TBI.US,D,20180521,000000,25.75,26,25.55,25.65,187232,0
+TBI.US,D,20180522,000000,25.6,26.05,25.5,25.6,150516,0
+TBI.US,D,20180523,000000,25.5,25.7,25.15,25.65,178560,0
+TBI.US,D,20180524,000000,25.6,25.75,25.4,25.6,107944,0
+TBI.US,D,20180525,000000,25.6,25.95,25.6,25.7,135700,0
+TBI.US,D,20180529,000000,25.65,26.6,25.5,25.75,295660,0
+TBI.US,D,20180530,000000,25.95,26.6,25.95,26.55,224732,0
+TBI.US,D,20180531,000000,26.55,26.6,25.75,25.8,223137,0
+TBI.US,D,20180601,000000,26,26.775,26,26.65,226826,0
+TBI.US,D,20180604,000000,26.65,27.65,26.65,27.25,285065,0
+TBI.US,D,20180605,000000,27.25,27.7,27,27.45,184891,0
+TBI.US,D,20180606,000000,27.5,27.8,27.05,27.4,130258,0
+TBI.US,D,20180607,000000,27.4,27.6,27.075,27.4,106754,0
+TBI.US,D,20180608,000000,27.3,27.6,27.1,27.25,147746,0
+TBI.US,D,20180611,000000,27.35,27.6,27.35,27.5,143777,0
+TBI.US,D,20180612,000000,27.5,27.675,27.4,27.6,106671,0
+TBI.US,D,20180613,000000,27.75,28.3,27.6,28.1,160228,0
+TBI.US,D,20180614,000000,28.1,28.6,28.05,28.5,128496,0
+TBI.US,D,20180615,000000,28.55,28.95,28.25,28.75,253537,0
+TBI.US,D,20180618,000000,28.55,28.55,27.55,27.95,305491,0
+TBI.US,D,20180619,000000,27.7,27.75,26.65,26.9,270701,0
+TBI.US,D,20180620,000000,26.9,28.4,26.7,28.05,519999,0
+TBI.US,D,20180621,000000,28.3,28.415,27.65,27.7,358493,0
+TBI.US,D,20180622,000000,27.95,27.95,27.45,27.8,803937,0
+TBI.US,D,20180625,000000,27.8,27.8,26.8,27.25,371987,0
+TBI.US,D,20180626,000000,27.3,27.4,26.725,26.9,540750,0
+TBI.US,D,20180627,000000,26.85,26.95,26.1,26.1,270203,0
+TBI.US,D,20180628,000000,26.1,27.05,25.9,26.95,249013,0
+TBI.US,D,20180629,000000,26.95,27.45,26.9,26.95,211660,0
+TBI.US,D,20180702,000000,26.8,27.7,26.8,27.65,156671,0
+TBI.US,D,20180703,000000,27.7,27.85,26.95,27.05,89973,0
+TBI.US,D,20180705,000000,27.15,27.75,26.85,27.65,246110,0
+TBI.US,D,20180706,000000,27.7,27.95,27.5,27.7,99814,0
+TBI.US,D,20180709,000000,27.9,28.2,27.8,28.2,103337,0
+TBI.US,D,20180710,000000,28.15,28.15,27.35,27.5,127235,0
+TBI.US,D,20180711,000000,27.3,27.45,26.85,26.9,218815,0
+TBI.US,D,20180712,000000,27.05,27.15,26.5,27,219250,0
+TBI.US,D,20180713,000000,27,27.3,26.85,27.05,156486,0
+TBI.US,D,20180716,000000,27.25,27.3,26.5,26.55,319001,0
+TBI.US,D,20180717,000000,26.6,27.65,26.5,27.55,503237,0
+TBI.US,D,20180718,000000,27.55,27.8,27.15,27.45,234081,0
+TBI.US,D,20180719,000000,27.4,28.25,27.25,28,201880,0
+TBI.US,D,20180720,000000,27.8,28.25,27.58,27.6,156343,0
+TBI.US,D,20180723,000000,27.55,28.15,27.5,27.95,181292,0
+TBI.US,D,20180724,000000,28.15,28.4,27.5,27.9,143558,0
+TBI.US,D,20180725,000000,27.8,28.3,27.7,28,167150,0
+TBI.US,D,20180726,000000,28,28.35,27.66,27.95,372058,0
+TBI.US,D,20180727,000000,28.05,28.25,27.35,27.5,170492,0
+TBI.US,D,20180730,000000,27.4,27.85,27.15,27.3,168869,0
+TBI.US,D,20180731,000000,29.3,29.55,26.05,27.05,319507,0
+TBI.US,D,20180801,000000,26.95,28,26.95,27.65,213390,0
+TBI.US,D,20180802,000000,27.4,27.45,26.75,27.15,230886,0
+TBI.US,D,20180803,000000,27.1,27.45,26.6,27.35,191633,0
+TBI.US,D,20180806,000000,27.4,29.05,27.35,29,348252,0
+TBI.US,D,20180807,000000,29.05,29.3,28.3,28.35,309472,0
+TBI.US,D,20180808,000000,28.25,28.6,28.1,28.35,309609,0
+TBI.US,D,20180809,000000,28.35,28.775,28.3,28.45,356592,0
+TBI.US,D,20180810,000000,28.15,28.95,28.1,28.7,679251,0
+TBI.US,D,20180813,000000,28.7,28.75,28.175,28.35,188765,0
+TBI.US,D,20180814,000000,28.45,28.85,28.25,28.75,185854,0
+TBI.US,D,20180815,000000,28.7,28.9,28.4,28.7,256817,0
+TBI.US,D,20180816,000000,28.75,29.1,28.55,28.7,182206,0
+TBI.US,D,20180817,000000,28.55,28.8,28.45,28.75,164765,0
+TBI.US,D,20180820,000000,28.95,29.3,28.6,29.25,393626,0
+TBI.US,D,20180821,000000,29.25,29.85,29.25,29.6,214659,0
+TBI.US,D,20180822,000000,29.45,29.6,29.2,29.3,94791,0
+TBI.US,D,20180823,000000,29.25,29.75,29.05,29.3,183848,0
+TBI.US,D,20180824,000000,29.4,29.65,29,29.4,139054,0
+TBI.US,D,20180827,000000,29.5,29.7,29.3,29.5,137618,0
+TBI.US,D,20180828,000000,29.5,29.55,29.3,29.4,102209,0
+TBI.US,D,20180829,000000,29.4,29.45,29.15,29.4,134337,0
+TBI.US,D,20180830,000000,29.35,29.5,29,29.35,95283,0
+TBI.US,D,20180831,000000,29.3,29.4,28.95,29.3,117439,0
+TBI.US,D,20180904,000000,29.3,29.35,28.95,29.25,218189,0
+TBI.US,D,20180905,000000,29.05,29.15,28.55,29.1,206391,0
+TBI.US,D,20180906,000000,29.15,29.25,28.725,28.9,174109,0
+TBI.US,D,20180907,000000,28.8,28.8,27.95,28.15,238466,0
+TBI.US,D,20180910,000000,28.3,28.4,27.8,28.3,202952,0
+TBI.US,D,20180911,000000,28.15,28.3,27.85,27.9,187585,0
+TBI.US,D,20180912,000000,27.95,27.95,27.25,27.3,158336,0
+TBI.US,D,20180913,000000,27.35,27.55,27,27.2,184772,0
+TBI.US,D,20180914,000000,27.1,27.475,27,27.2,185714,0
+TBI.US,D,20180917,000000,27.2,27.3,26.5,26.6,221346,0
+TBI.US,D,20180918,000000,26.55,27.05,26.3,26.4,198036,0
+TBI.US,D,20180919,000000,26.4,26.4,24.75,24.85,371731,0
+TBI.US,D,20180920,000000,25.05,25.475,24.505,25.4,282052,0
+TBI.US,D,20180921,000000,25.4,25.6,24.9,24.95,466060,0
+TBI.US,D,20180924,000000,24.85,25.1,24.5,25,205719,0
+TBI.US,D,20180925,000000,25,25.65,24.85,25.3,193077,0
+TBI.US,D,20180926,000000,25.35,25.775,25.25,25.5,148664,0
+TBI.US,D,20180927,000000,25.55,25.7,25.3,25.45,193815,0
+TBI.US,D,20180928,000000,25.35,26.25,25.35,26.05,330082,0
+TBI.US,D,20181001,000000,26.14,26.47,25.625,25.67,252179,0
+TBI.US,D,20181002,000000,25.67,25.96,24.99,25.04,123714,0
+TBI.US,D,20181003,000000,25.17,25.37,24.88,25.35,231555,0
+TBI.US,D,20181004,000000,25.33,25.33,24.8,25.08,192108,0
+TBI.US,D,20181005,000000,25.26,25.31,24.44,24.7,158108,0
+TBI.US,D,20181008,000000,24.8,25.41,24.4,25.4,243750,0
+TBI.US,D,20181009,000000,25.25,25.53,25.08,25.35,206403,0
+TBI.US,D,20181010,000000,25.27,25.4,24.87,24.87,218065,0
+TBI.US,D,20181011,000000,24.71,24.98,24,24.01,172967,0
+TBI.US,D,20181012,000000,24.42,24.5299,23.55,23.82,182238,0
+TBI.US,D,20181015,000000,23.71,24.3,23.685,24.14,143038,0
+TBI.US,D,20181016,000000,24.23,24.93,24.18,24.87,149143,0
+TBI.US,D,20181017,000000,24.5,24.73,24.438,24.62,187288,0
+TBI.US,D,20181018,000000,24.4,24.54,23.72,23.96,203641,0
+TBI.US,D,20181019,000000,23.83,23.96,23.5351,23.61,162636,0
+TBI.US,D,20181022,000000,23.6,24.35,23.6,24.13,136072,0
+TBI.US,D,20181023,000000,23.67,23.98,23.01,23.76,187522,0
+TBI.US,D,20181024,000000,23.82,23.82,22.78,22.82,154393,0
+TBI.US,D,20181025,000000,23.03,23.74,23,23.59,169830,0
+TBI.US,D,20181026,000000,23.17,23.51,22.82,23.28,164984,0
+TBI.US,D,20181029,000000,23.64,24.16,22.71,23.07,183364,0
+TBI.US,D,20181030,000000,23.16,23.77,22.87,23.65,126147,0
+TBI.US,D,20181031,000000,24.05,24.09,23.28,23.33,251650,0
+TBI.US,D,20181101,000000,23.61,24.245,23.495,24.07,232230,0
+TBI.US,D,20181102,000000,24.11,24.46,23.96,24.25,142688,0
+TBI.US,D,20181105,000000,24.34,24.44,23.74,24.37,178389,0
+TBI.US,D,20181106,000000,23.55,24.77,22.34,23.86,306437,0
+TBI.US,D,20181107,000000,24.05,24.9,23.85,24.9,215697,0
+TBI.US,D,20181108,000000,24.79,25.04,24.54,24.95,131714,0
+TBI.US,D,20181109,000000,24.86,25.03,24.41,24.74,283576,0
+TBI.US,D,20181112,000000,24.68,25.06,24.56,24.59,132914,0
+TBI.US,D,20181113,000000,24.73,25.01,24.43,24.46,137062,0
+TBI.US,D,20181114,000000,24.65,24.83,24.26,24.43,269883,0
+TBI.US,D,20181115,000000,24.3,24.99,24.3,24.9,199603,0
+TBI.US,D,20181116,000000,24.7,24.93,24.23,24.58,374253,0
+TBI.US,D,20181119,000000,24.47,24.51,23.855,24.16,184722,0
+TBI.US,D,20181120,000000,23.99,24.18,23.56,23.84,322144,0
+TBI.US,D,20181121,000000,23.92,24.78,23.92,24.42,220641,0
+TBI.US,D,20181123,000000,24.28,24.71,24.16,24.41,52086,0
+TBI.US,D,20181126,000000,24.65,24.8,24.26,24.47,343820,0
+TBI.US,D,20181127,000000,24.28,24.53,24.15,24.2,171689,0
+TBI.US,D,20181128,000000,24.35,25.31,24.03,25.21,181483,0
+TBI.US,D,20181129,000000,25,25.26,24.69,24.83,122709,0
+TBI.US,D,20181130,000000,24.72,25.46,24.72,25.25,235062,0
+TBI.US,D,20181203,000000,25.42,25.47,24.41,25.07,169004,0
+TBI.US,D,20181204,000000,25,25,23.69,23.74,192204,0
+TBI.US,D,20181206,000000,23.43,24.04,22.89,24.04,212974,0
+TBI.US,D,20181207,000000,24.07,24.505,23.9769,24.14,391912,0
+TBI.US,D,20181210,000000,24.19,24.47,23.96,24.32,299457,0
+TBI.US,D,20181211,000000,24.51,24.89,24.14,24.44,179733,0
+TBI.US,D,20181212,000000,24.87,24.99,24.535,24.57,106004,0
+TBI.US,D,20181213,000000,24.57,24.9,23.82,23.84,202441,0
+TBI.US,D,20181214,000000,23.65,24.05,23.29,23.43,309829,0
+TBI.US,D,20181217,000000,23.43,23.495,22.6,22.76,261919,0
+TBI.US,D,20181218,000000,22.88,23.39,22.87,23.1,286452,0
+TBI.US,D,20181219,000000,23.1,23.5,22.28,22.6,263963,0
+TBI.US,D,20181220,000000,22.47,22.73,21.91,22.22,310409,0
+TBI.US,D,20181221,000000,22.22,22.42,20.95,21.14,561955,0
+TBI.US,D,20181224,000000,21.11,21.29,20.85,20.91,154036,0
+TBI.US,D,20181226,000000,21.04,21.785,20.56,21.76,269063,0
+TBI.US,D,20181227,000000,21.26,21.82,20.93,21.6,116280,0
+TBI.US,D,20181228,000000,21.56,22.16,21.39,21.82,257652,0
+TBI.US,D,20181231,000000,21.95,22.41,21.6,22.25,147495,0
+TBI.US,D,20190102,000000,21.97,22.28,21.86,21.93,287362,0
+TBI.US,D,20190103,000000,21.64,22.04,21.52,21.72,201020,0
+TBI.US,D,20190104,000000,22.11,22.74,22.06,22.72,321740,0
+TBI.US,D,20190107,000000,22.64,23.32,22.58,23.01,314312,0
+TBI.US,D,20190108,000000,23.35,23.55,23.06,23.51,342473,0
+TBI.US,D,20190109,000000,23.51,23.8626,23.3238,23.75,247136,0
+TBI.US,D,20190110,000000,23.59,23.76,23.32,23.61,157099,0
+TBI.US,D,20190111,000000,23.34,23.8,23.18,23.78,175184,0
+TBI.US,D,20190114,000000,23.61,23.65,23.14,23.35,242297,0
+TBI.US,D,20190115,000000,23.36,23.59,23.32,23.51,227079,0
+TBI.US,D,20190116,000000,23.56,23.84,23.34,23.77,172017,0
+TBI.US,D,20190117,000000,23.6,24.03,23.6,23.88,195278,0
+TBI.US,D,20190118,000000,24.04,24.2,23.86,24.03,133738,0
+TBI.US,D,20190122,000000,23.81,23.97,23.53,23.71,219587,0
+TBI.US,D,20190123,000000,23.71,23.99,23.47,23.78,117277,0
+TBI.US,D,20190124,000000,23.73,23.99,23.65,23.85,247772,0
+TBI.US,D,20190125,000000,24.12,24.35,23.95,23.96,119546,0
+TBI.US,D,20190128,000000,23.68,24.07,23.53,24.02,125968,0
+TBI.US,D,20190129,000000,24,24.21,23.74,23.87,184530,0
+TBI.US,D,20190130,000000,24.11,24.4501,23.82,24.13,137425,0
+TBI.US,D,20190131,000000,24.03,24.45,24.01,24.39,139366,0
+TBI.US,D,20190201,000000,24.35,24.61,24.28,24.39,106452,0
+TBI.US,D,20190204,000000,24.45,24.62,24.22,24.61,84845,0
+TBI.US,D,20190205,000000,24.71,24.85,24.32,24.52,187021,0
+TBI.US,D,20190206,000000,24.44,24.79,24.4,24.79,72657,0
+TBI.US,D,20190207,000000,24.54,25.03,24.445,24.71,97556,0
+TBI.US,D,20190208,000000,23.07,23.6,21.255,22.14,453155,0
+TBI.US,D,20190211,000000,22.15,23.35,22.15,23.27,437353,0
+TBI.US,D,20190212,000000,23.39,23.91,23.35,23.37,292652,0
+TBI.US,D,20190213,000000,23.39,23.61,23.23,23.48,271725,0
+TBI.US,D,20190214,000000,23.38,23.71,23.38,23.57,301406,0
+TBI.US,D,20190215,000000,23.75,24.06,23.43,23.79,160615,0
+TBI.US,D,20190219,000000,23.57,23.92,23.57,23.75,317835,0
+TBI.US,D,20190220,000000,23.71,23.93,23.68,23.69,229295,0
+TBI.US,D,20190221,000000,23.73,24.07,23.34,23.45,171264,0
+TBI.US,D,20190222,000000,23.53,23.68,23.27,23.67,185698,0
+TBI.US,D,20190225,000000,23.84,23.95,23.67,23.7,280433,0
+TBI.US,D,20190226,000000,23.6,23.92,23.2,23.46,350216,0
+TBI.US,D,20190227,000000,23.46,23.53,23.2,23.27,156623,0
+TBI.US,D,20190228,000000,23.29,23.37,23.01,23.02,220840,0
+TBI.US,D,20190301,000000,23.27,23.27,22.74,22.99,182787,0
+TBI.US,D,20190304,000000,22.87,23.17,22.87,23.02,249710,0
+TBI.US,D,20190305,000000,23.03,23.045,22.68,22.73,113031,0
+TBI.US,D,20190306,000000,22.65,22.89,21.98,22.06,246496,0
+TBI.US,D,20190307,000000,22.09,22.09,21.61,21.65,166298,0
+TBI.US,D,20190308,000000,21.46,21.61,21.27,21.56,153781,0
+TBI.US,D,20190311,000000,21.57,22.24,21.57,22.2,207432,0
+TBI.US,D,20190312,000000,22.25,22.54,22.12,22.3,162898,0
+TBI.US,D,20190313,000000,22.36,22.67,22.34,22.6,113888,0
+TBI.US,D,20190314,000000,22.56,22.78,22.465,22.61,143805,0
+TBI.US,D,20190315,000000,22.61,23.03,22.5984,22.88,444325,0
+TBI.US,D,20190318,000000,22.81,23.41,22.81,23.39,217680,0
+TBI.US,D,20190319,000000,23.52,23.635,23.32,23.4,146625,0
+TBI.US,D,20190320,000000,23.4,23.67,23.03,23.21,144846,0
+TBI.US,D,20190321,000000,23.05,23.77,23.05,23.56,190114,0
+TBI.US,D,20190322,000000,23.39,23.49,22.63,22.63,247505,0
+TBI.US,D,20190325,000000,22.58,23.14,22.46,23,189301,0
+TBI.US,D,20190326,000000,23.21,23.44,23.035,23.33,221801,0
+TBI.US,D,20190327,000000,23.3,23.43,22.91,23.21,186083,0
+TBI.US,D,20190328,000000,23.26,23.67,23.13,23.67,170926,0
+TBI.US,D,20190329,000000,23.7,23.94,23.53,23.64,215568,0
+TBI.US,D,20190401,000000,23.92,24.07,23.8,24,179529,0
+TBI.US,D,20190402,000000,23.98,23.985,23.52,23.56,125887,0
+TBI.US,D,20190403,000000,23.61,23.92,23.6,23.9,100055,0
+TBI.US,D,20190404,000000,23.98,24.13,23.795,24.02,124844,0
+TBI.US,D,20190405,000000,24.12,24.38,24.03,24.38,199998,0
+TBI.US,D,20190408,000000,24.36,24.63,24.36,24.47,127395,0
+TBI.US,D,20190409,000000,24.23,24.4,24.21,24.25,216959,0
+TBI.US,D,20190410,000000,24.31,24.65,24.28,24.49,201782,0
+TBI.US,D,20190411,000000,24.59,24.76,24.495,24.64,69317,0
+TBI.US,D,20190412,000000,24.76,24.915,24.595,24.77,103868,0
+TBI.US,D,20190415,000000,24.78,24.87,24.57,24.64,150163,0
+TBI.US,D,20190416,000000,24.69,24.9,24.61,24.84,187864,0
+TBI.US,D,20190417,000000,24.89,24.89,24.53,24.57,120226,0
+TBI.US,D,20190418,000000,24.5,24.75,24.44,24.63,118392,0
+TBI.US,D,20190422,000000,24.61,24.65,24.46,24.59,130942,0
+TBI.US,D,20190423,000000,24.66,25.21,24.645,25.18,173457,0
+TBI.US,D,20190424,000000,24.96,25.29,24.96,25.18,280627,0
+TBI.US,D,20190425,000000,25.01,25.28,24.76,24.93,169882,0
+TBI.US,D,20190426,000000,24.94,25.51,24.94,25.5,201237,0
+TBI.US,D,20190429,000000,25.5,25.75,25.29,25.52,290274,0
+TBI.US,D,20190430,000000,23.09,24.4852,22.57,24.16,534113,0
+TBI.US,D,20190501,000000,24.29,24.94,24.29,24.57,373156,0
+TBI.US,D,20190502,000000,24.55,24.96,24.44,24.48,171311,0
+TBI.US,D,20190503,000000,24.63,24.84,24.385,24.68,182708,0
+TBI.US,D,20190506,000000,24.18,25.08,24.18,24.95,178725,0
+TBI.US,D,20190507,000000,24.65,24.82,24.21,24.4,171479,0
+TBI.US,D,20190508,000000,24.39,24.46,23.99,24.01,172614,0
+TBI.US,D,20190509,000000,23.79,24.1,23.54,23.99,121806,0
+TBI.US,D,20190510,000000,23.74,24.15,23.57,24.03,131684,0
+TBI.US,D,20190513,000000,23.52,23.64,23.12,23.34,165734,0
+TBI.US,D,20190514,000000,23.44,23.71,23.31,23.6,112467,0
+TBI.US,D,20190515,000000,23.27,23.73,23.27,23.52,128856,0
+TBI.US,D,20190516,000000,23.54,24.065,23.54,23.8,97569,0
+TBI.US,D,20190517,000000,23.55,23.81,23.44,23.5,114022,0
+TBI.US,D,20190520,000000,23.24,23.71,23.24,23.51,250875,0
+TBI.US,D,20190521,000000,23.69,23.98,23.6,23.79,163015,0
+TBI.US,D,20190522,000000,23.67,23.73,23.22,23.35,161443,0
+TBI.US,D,20190523,000000,23.09,23.09,22.2,22.32,226704,0
+TBI.US,D,20190524,000000,22.39,22.53,22.215,22.4,143062,0
+TBI.US,D,20190528,000000,22.33,22.58,21.99,22.04,183819,0
+TBI.US,D,20190529,000000,21.73,21.98,21.59,21.94,152027,0
+TBI.US,D,20190530,000000,21.96,22.28,21.55,21.67,107922,0
+TBI.US,D,20190531,000000,21.33,21.33,21.05,21.24,197871,0
+TBI.US,D,20190603,000000,21.2,21.515,21.01,21.17,203941,0
+TBI.US,D,20190604,000000,21.41,21.74,21.33,21.74,96130,0
+TBI.US,D,20190605,000000,21.74,22.03,21.53,21.74,159929,0
+TBI.US,D,20190606,000000,21.8,21.8,20.9,21.05,96520,0
+TBI.US,D,20190607,000000,21.11,21.31,20.98,21.08,152791,0
+TBI.US,D,20190610,000000,21.18,21.51,21.18,21.44,160215,0
+TBI.US,D,20190611,000000,21.62,21.96,21.29,21.43,122221,0
+TBI.US,D,20190612,000000,21.25,21.46,21.2,21.25,146442,0
+TBI.US,D,20190613,000000,21.3,22.05,21.2,21.83,520630,0
+TBI.US,D,20190614,000000,21.81,21.995,21.5805,21.72,158584,0
+TBI.US,D,20190617,000000,21.71,21.81,21.46,21.55,135445,0
+TBI.US,D,20190618,000000,21.73,22.16,21.73,21.85,234074,0
+TBI.US,D,20190619,000000,21.87,21.93,21.65,21.85,121098,0
+TBI.US,D,20190620,000000,22.06,22.26,21.82,21.88,140800,0
+TBI.US,D,20190621,000000,21.75,21.8362,21.35,21.5,526192,0
+TBI.US,D,20190624,000000,21.48,21.57,21.18,21.21,128598,0
+TBI.US,D,20190625,000000,21.27,21.34,20.94,21,186183,0
+TBI.US,D,20190626,000000,21.13,21.43,21.03,21.36,325824,0
+TBI.US,D,20190627,000000,21.44,21.75,21.44,21.68,184329,0
+TBI.US,D,20190628,000000,21.68,22.32,21.68,22.06,371632,0
+TBI.US,D,20190701,000000,22.35,22.455,21.76,21.88,182616,0
+TBI.US,D,20190702,000000,21.86,21.975,21.52,21.74,173738,0
+TBI.US,D,20190703,000000,21.83,21.83,21.51,21.62,75692,0
+TBI.US,D,20190705,000000,21.59,21.99,21.59,21.95,181172,0
+TBI.US,D,20190708,000000,21.91,22.28,21.91,22.06,203935,0
+TBI.US,D,20190709,000000,21.89,22.08,21.66,21.8,193237,0
+TBI.US,D,20190710,000000,21.87,22.05,21.71,21.84,186658,0
+TBI.US,D,20190711,000000,21.84,22.07,21.42,21.48,112770,0
+TBI.US,D,20190712,000000,21.38,21.84,21.3,21.75,135826,0
+TBI.US,D,20190715,000000,21.78,21.97,21.57,21.78,112976,0
+TBI.US,D,20190716,000000,21.79,22.045,21.76,21.84,90634,0
+TBI.US,D,20190717,000000,21.83,22.025,21.62,21.64,180673,0
+TBI.US,D,20190718,000000,21.77,21.87,21.51,21.75,139303,0
+TBI.US,D,20190719,000000,21.71,21.88,21.65,21.68,162617,0
+TBI.US,D,20190722,000000,21.67,21.96,21.63,21.67,94398,0
+TBI.US,D,20190723,000000,21.76,22.06,21.76,21.91,103555,0
+TBI.US,D,20190724,000000,21.9,22.89,21.9,22.78,200421,0
+TBI.US,D,20190725,000000,22.76,22.76,22.24,22.28,85913,0
+TBI.US,D,20190726,000000,22.35,22.86,22.35,22.65,135936,0
+TBI.US,D,20190729,000000,22.55,22.75,22.32,22.51,203753,0
+TBI.US,D,20190730,000000,20.72,20.9,18.62,19.54,720726,0
+TBI.US,D,20190731,000000,19.45,20.62,19.45,19.77,533115,0
+TBI.US,D,20190801,000000,19.66,20.765,19.545,19.59,412424,0
+TBI.US,D,20190802,000000,19.82,20.06,19.42,19.82,243166,0
+TBI.US,D,20190805,000000,19.45,19.7,19.25,19.5,303637,0
+TBI.US,D,20190806,000000,19.65,19.9,19.445,19.73,417468,0
+TBI.US,D,20190807,000000,19.46,19.85,19.27,19.73,256197,0
+TBI.US,D,20190808,000000,20.33,20.68,19.855,20.33,459517,0
+TBI.US,D,20190809,000000,20.29,20.29,19.57,19.84,308427,0
+TBI.US,D,20190812,000000,19.69,20.1,19.66,19.92,170053,0
+TBI.US,D,20190813,000000,19.78,20.52,19.78,19.93,181075,0
+TBI.US,D,20190814,000000,19.57,19.57,19.11,19.29,294794,0
+TBI.US,D,20190815,000000,19.34,19.5,19.235,19.43,224192,0
+TBI.US,D,20190816,000000,19.51,19.92,19.51,19.72,182625,0
+TBI.US,D,20190819,000000,19.99,20.19,19.79,19.82,160906,0
+TBI.US,D,20190820,000000,19.74,19.98,19.34,19.49,187121,0
+TBI.US,D,20190821,000000,19.75,19.98,19.41,19.66,141415,0
+TBI.US,D,20190822,000000,19.8,19.85,19.48,19.54,159804,0
+TBI.US,D,20190823,000000,19.35,19.653,18.84,18.88,275817,0
+TBI.US,D,20190826,000000,19.12,19.34,18.74,19,179053,0
+TBI.US,D,20190827,000000,19.09,19.28,18.68,18.86,197569,0
+TBI.US,D,20190828,000000,18.73,19.39,18.69,19.08,204981,0
+TBI.US,D,20190829,000000,19.25,19.56,19.21,19.35,207467,0
+TBI.US,D,20190830,000000,19.51,19.84,19.26,19.41,132113,0
+TBI.US,D,20190903,000000,19.11,19.45,18.93,19.16,298222,0
+TBI.US,D,20190904,000000,19.41,19.47,19.16,19.35,149481,0
+TBI.US,D,20190905,000000,19.68,20.39,19.55,20.02,216025,0
+TBI.US,D,20190906,000000,19.97,20.23,19.76,19.97,115398,0
+TBI.US,D,20190909,000000,20.08,20.83,19.84,20.74,120558,0
+TBI.US,D,20190910,000000,20.7,21.16,20.32,21.15,157386,0
+TBI.US,D,20190911,000000,21.27,21.33,20.85,21.28,167735,0
+TBI.US,D,20190912,000000,21.29,21.3,20.935,21.16,121026,0
+TBI.US,D,20190913,000000,21.34,21.59,21.18,21.26,191949,0
+TBI.US,D,20190916,000000,21.1,21.51,20.64,21.45,128430,0
+TBI.US,D,20190917,000000,21.31,21.38,21.06,21.33,96820,0
+TBI.US,D,20190918,000000,21.29,21.33,20.8,20.98,148976,0
+TBI.US,D,20190919,000000,21,21.58,20.86,20.89,204818,0
+TBI.US,D,20190920,000000,20.89,21.21,20.78,20.91,419646,0
+TBI.US,D,20190923,000000,20.68,20.79,20.1,20.4,214670,0
+TBI.US,D,20190924,000000,20.48,20.83,20.335,20.74,476337,0
+TBI.US,D,20190925,000000,20.78,21.15,20.73,21,163801,0
+TBI.US,D,20190926,000000,21.06,21.52,20.94,21.28,219883,0
+TBI.US,D,20190927,000000,21.46,21.54,21.02,21.1,127282,0
+TBI.US,D,20190930,000000,21.11,21.375,21.08,21.1,166916,0
+TBI.US,D,20191001,000000,21.28,21.45,20.39,20.55,252517,0
+TBI.US,D,20191002,000000,20.41,20.55,20.11,20.37,228260,0
+TBI.US,D,20191003,000000,20.41,20.41,19.99,20.07,169006,0
+TBI.US,D,20191004,000000,20.29,20.71,20.17,20.64,134730,0
+TBI.US,D,20191007,000000,20.44,20.91,20.3,20.85,436431,0
+TBI.US,D,20191008,000000,20.58,21.25,20.45,21.06,396059,0
+TBI.US,D,20191009,000000,21.245,21.39,20.9,20.91,172778,0
+TBI.US,D,20191010,000000,21,21.34,21,21.11,145037,0
+TBI.US,D,20191011,000000,22.06,22.365,21.5,21.6,211588,0
+TBI.US,D,20191014,000000,21.575,21.76,21.27,21.62,171924,0
+TBI.US,D,20191015,000000,21.63,22.15,21.62,21.95,257174,0
+TBI.US,D,20191016,000000,21.86,22.1,21.68,21.82,207676,0
+TBI.US,D,20191017,000000,21.98,22.25,21.97,22.12,163495,0
+TBI.US,D,20191018,000000,21.92,22.33,21.87,22,184495,0
+TBI.US,D,20191021,000000,22.35,22.74,22.31,22.35,157663,0
+TBI.US,D,20191022,000000,22.3,22.385,22.07,22.27,160641,0
+TBI.US,D,20191023,000000,22.27,22.59,22.155,22.44,196826,0
+TBI.US,D,20191024,000000,22.63,22.74,22.185,22.43,145684,0
+TBI.US,D,20191025,000000,22.37,22.59,22.29,22.46,93914,0
+TBI.US,D,20191028,000000,22.68,22.87,22.49,22.68,173091,0
+TBI.US,D,20191029,000000,22.68,24.98,22.68,23.69,539244,0
+TBI.US,D,20191030,000000,23.61,23.63,22.92,23.32,164568,0
+TBI.US,D,20191031,000000,23.16,23.31,22.73,22.9,194069,0
+TBI.US,D,20191101,000000,23.19,23.39,22.94,23.29,142843,0
+TBI.US,D,20191104,000000,23.27,23.61,22.91,23.61,181848,0
+TBI.US,D,20191105,000000,23.66,23.915,23.4,23.56,149493,0
+TBI.US,D,20191106,000000,23.49,23.87,23.21,23.27,152830,0
+TBI.US,D,20191107,000000,23.54,23.58,23.18,23.3,96107,0
+TBI.US,D,20191108,000000,23.16,23.38,23.08,23.28,176637,0
+TBI.US,D,20191111,000000,23.15,23.605,23.15,23.34,116694,0
+TBI.US,D,20191112,000000,23.21,23.4876,23.15,23.25,134306,0
+TBI.US,D,20191113,000000,22.98,23.239,22.88,22.92,131851,0
+TBI.US,D,20191114,000000,22.88,23.205,22.87,22.99,147540,0
+TBI.US,D,20191115,000000,23.18,23.34,22.89,23.15,206849,0
+TBI.US,D,20191118,000000,22.97,23.2094,22.53,22.65,143962,0
+TBI.US,D,20191119,000000,22.71,22.73,22.45,22.62,193113,0
+TBI.US,D,20191120,000000,22.42,22.84,22.38,22.62,237467,0
+TBI.US,D,20191121,000000,22.68,22.93,22.46,22.81,227702,0
+TBI.US,D,20191122,000000,23,23.17,22.91,23.01,139240,0
+TBI.US,D,20191125,000000,23.09,23.69,23.05,23.48,187148,0
+TBI.US,D,20191126,000000,23.37,23.81,23.37,23.6,168401,0
+TBI.US,D,20191127,000000,23.56,23.74,23.435,23.52,87522,0
+TBI.US,D,20191129,000000,23.46,23.475,23.27,23.31,64034,0
+TBI.US,D,20191202,000000,23.42,23.44,23.05,23.13,132275,0
+TBI.US,D,20191203,000000,22.8,23.16,22.8,23.01,100004,0
+TBI.US,D,20191204,000000,23.11,23.33,22.81,22.83,217782,0
+TBI.US,D,20191205,000000,22.92,23.28,22.92,23.05,123095,0
+TBI.US,D,20191206,000000,23.19,23.62,23.19,23.55,173184,0
+TBI.US,D,20191209,000000,23.46,23.55,23.25,23.35,194640,0
+TBI.US,D,20191210,000000,23.37,23.64,23.26,23.53,129696,0
+TBI.US,D,20191211,000000,23.55,23.92,23.4,23.76,97386,0
+TBI.US,D,20191212,000000,23.67,24.18,23.67,24.01,149869,0
+TBI.US,D,20191213,000000,24.01,24.19,23.94,24.02,213846,0
+TBI.US,D,20191216,000000,24.19,24.3,23.67,23.74,208463,0
+TBI.US,D,20191217,000000,23.74,23.88,23.62,23.74,169512,0
+TBI.US,D,20191218,000000,23.76,23.78,23.41,23.58,157013,0
+TBI.US,D,20191219,000000,23.6,23.67,23.46,23.58,201160,0
+TBI.US,D,20191220,000000,23.65,23.96,23.58,23.82,761185,0
+TBI.US,D,20191223,000000,23.79,23.79,23.48,23.55,123545,0
+TBI.US,D,20191224,000000,23.58,23.79,23.56,23.7,108267,0
+TBI.US,D,20191226,000000,23.7,23.91,23.7,23.76,179214,0
+TBI.US,D,20191227,000000,23.81,23.84,23.62,23.62,118031,0
+TBI.US,D,20191230,000000,23.6,23.79,23.49,23.75,153648,0
+TBI.US,D,20191231,000000,23.66,24.19,23.66,24.06,191092,0
+TBI.US,D,20200102,000000,24.26,24.26,23.8,24.07,151651,0
+TBI.US,D,20200103,000000,23.71,24.11,23.64,23.93,191292,0
+TBI.US,D,20200106,000000,23.7,23.78,23.37,23.45,175996,0
+TBI.US,D,20200107,000000,23.53,23.53,23.24,23.31,109685,0
+TBI.US,D,20200108,000000,23.41,23.41,23.21,23.24,82215,0
+TBI.US,D,20200109,000000,23.32,23.32,23.08,23.11,180170,0
+TBI.US,D,20200110,000000,23.08,23.19,22.9,23.18,167682,0
+TBI.US,D,20200113,000000,23.09,23.38,22.94,23.34,129498,0
+TBI.US,D,20200114,000000,23.27,23.31,23.08,23.25,154237,0
+TBI.US,D,20200115,000000,23.15,23.73,23.11,23.59,178138,0
+TBI.US,D,20200116,000000,23.76,24,23.65,23.78,114617,0
+TBI.US,D,20200117,000000,23.91,23.91,23.59,23.65,87371,0
+TBI.US,D,20200121,000000,23.47,23.65,23.29,23.46,161417,0
+TBI.US,D,20200122,000000,23.45,23.545,23.24,23.34,83848,0
+TBI.US,D,20200123,000000,23.32,23.32,22.96,23.13,215364,0
+TBI.US,D,20200124,000000,23.13,23.13,22.67,22.83,171887,0
+TBI.US,D,20200127,000000,22.51,22.84,22.43,22.63,252459,0
+TBI.US,D,20200128,000000,22.8,23.17,22.61,23.05,194846,0
+TBI.US,D,20200129,000000,23.05,23.16,22.61,22.66,216842,0
+TBI.US,D,20200130,000000,22.57,22.71,22.39,22.69,124916,0
+TBI.US,D,20200131,000000,22.53,22.66,21.81,21.91,152180,0
+TBI.US,D,20200203,000000,21.99,22.17,21.85,22.03,234303,0
+TBI.US,D,20200204,000000,22.36,22.42,22.1,22.29,216812,0
+TBI.US,D,20200205,000000,22.55,23.04,22.47,22.96,165069,0
+TBI.US,D,20200206,000000,20.3,20.735,16.7133,17.07,773373,0
+TBI.US,D,20200207,000000,17,17.46,16.57,16.83,648271,0
+TBI.US,D,20200210,000000,16.78,16.835,16.1,16.31,473874,0
+TBI.US,D,20200211,000000,16.47,16.935,16.38,16.69,502314,0
+TBI.US,D,20200212,000000,16.77,17.07,16.72,17.04,362467,0
+TBI.US,D,20200213,000000,16.94,17.16,16.77,16.83,236624,0
+TBI.US,D,20200214,000000,16.7794,16.97,16.67,16.72,297941,0
+TBI.US,D,20200218,000000,16.66,16.71,16.405,16.45,322492,0
+TBI.US,D,20200219,000000,16.48,16.6,16.46,16.49,190900,0
+TBI.US,D,20200220,000000,16.45,16.51,16.26,16.33,139400,0
+TBI.US,D,20200221,000000,16.3,16.3,15.97,16.19,346202,0
+TBI.US,D,20200224,000000,15.7,15.94,15.41,15.85,438542,0
+TBI.US,D,20200225,000000,15.85,15.85,15,15.03,375832,0
+TBI.US,D,20200226,000000,15.08,15.09,14.73,14.74,591551,0
+TBI.US,D,20200227,000000,14.41,14.91,14.21,14.7,743513,0
+TBI.US,D,20200228,000000,14.31,15.18,14.31,14.88,562212,0
+TBI.US,D,20200302,000000,14.94,14.98,14.52,14.72,827417,0
+TBI.US,D,20200303,000000,14.69,15,14.25,14.45,424630,0
+TBI.US,D,20200304,000000,14.66,15.11,14.48,15.07,230342,0
+TBI.US,D,20200305,000000,14.57,14.67,14.23,14.51,696366,0
+TBI.US,D,20200306,000000,14.19,14.62,14.06,14.34,513489,0
+TBI.US,D,20200309,000000,13.84,14.55,13.48,13.51,515049,0
+TBI.US,D,20200310,000000,13.87,13.87,13.31,13.78,436740,0
+TBI.US,D,20200311,000000,13.39,13.74,13.23,13.35,345135,0
+TBI.US,D,20200312,000000,12.62,13.21,12.02,12.04,479165,0
+TBI.US,D,20200313,000000,12.52,12.99,12.04,12.99,395474,0
+TBI.US,D,20200316,000000,12.49,13.07,12.39,12.58,415759,0
+TBI.US,D,20200317,000000,13.02,13.98,12.58,13.8,550470,0
+TBI.US,D,20200318,000000,13.09,14.39,12.91,14.2,467037,0
+TBI.US,D,20200319,000000,14.19,14.75,13.85,14.31,522422,0
+TBI.US,D,20200320,000000,14.29,14.45,13.09,13.15,959186,0
+TBI.US,D,20200323,000000,13.42,13.51,12.86,13.07,382258,0
+TBI.US,D,20200324,000000,13.52,13.9457,12.74,12.99,458941,0
+TBI.US,D,20200325,000000,12.98,13.37,12.79,12.81,414181,0
+TBI.US,D,20200326,000000,12.88,13.15,12.77,12.98,443818,0
+TBI.US,D,20200327,000000,12.65,13,12.6,12.77,417517,0
+TBI.US,D,20200330,000000,12.64,13.05,12.52,12.92,354955,0
+TBI.US,D,20200331,000000,12.86,13.22,12.68,12.76,453715,0
+TBI.US,D,20200401,000000,12.41,13.31,12.18,12.86,471246,0
+TBI.US,D,20200402,000000,12.67,13.34,12.67,13.05,384364,0
+TBI.US,D,20200403,000000,12.98,13.5,12.795,13.06,539156,0
+TBI.US,D,20200406,000000,13.38,13.575,13.08,13.5,305255,0
+TBI.US,D,20200407,000000,13.83,13.94,13.44,13.6,380541,0
+TBI.US,D,20200408,000000,13.72,14.4,13.6,14.14,348114,0
+TBI.US,D,20200409,000000,14.49,14.5,13.93,14.42,351412,0
+TBI.US,D,20200413,000000,14.27,14.33,14.04,14.27,302119,0
+TBI.US,D,20200414,000000,14.52,14.52,14.13,14.35,370427,0
+TBI.US,D,20200415,000000,13.9,14.14,13.725,13.91,538596,0
+TBI.US,D,20200416,000000,14,14.25,13.55,13.78,393729,0
+TBI.US,D,20200417,000000,14.12,14.31,13.94,14.09,325653,0
+TBI.US,D,20200420,000000,13.73,14.28,13.68,14.12,273883,0
+TBI.US,D,20200421,000000,13.75,14.18,13.64,14.04,499306,0
+TBI.US,D,20200422,000000,14.31,14.31,13.9,14.12,246701,0
+TBI.US,D,20200423,000000,14.14,14.67,14.14,14.35,247676,0
+TBI.US,D,20200424,000000,14.48,14.75,14.36,14.52,221415,0
+TBI.US,D,20200427,000000,14.73,15.15,14.65,15.03,385986,0
+TBI.US,D,20200428,000000,15.41,15.41,15.18,15.29,279241,0
+TBI.US,D,20200429,000000,15.78,16.02,15.56,15.74,375722,0
+TBI.US,D,20200430,000000,15.47,15.78,15.34,15.53,432642,0
+TBI.US,D,20200501,000000,14.34,15.335,14.34,15.24,491081,0
+TBI.US,D,20200504,000000,14.99,15.28,14.84,15.02,306501,0
+TBI.US,D,20200505,000000,15.02,15.74,14.62,14.72,526997,0
+TBI.US,D,20200506,000000,14.71,14.81,14.32,14.45,425701,0
+TBI.US,D,20200507,000000,14.68,14.72,14.28,14.4,344363,0
+TBI.US,D,20200508,000000,14.64,14.64,14.45,14.59,322407,0
+TBI.US,D,20200511,000000,14.29,14.545,14.29,14.39,450930,0
+TBI.US,D,20200512,000000,14.51,14.55,14.21,14.22,480933,0
+TBI.US,D,20200513,000000,14.03,14.16,13.87,13.98,603140,0
+TBI.US,D,20200514,000000,13.69,13.94,13.5707,13.92,464247,0
+TBI.US,D,20200515,000000,13.92,14.08,13.58,13.98,1482152,0
+TBI.US,D,20200518,000000,14.36,14.93,14.35,14.79,762530,0
+TBI.US,D,20200519,000000,14.73,15.32,14.63,14.94,358513,0
+TBI.US,D,20200520,000000,15.17,15.48,15.06,15.21,304557,0
+TBI.US,D,20200521,000000,15.23,15.33,15.08,15.12,327061,0
+TBI.US,D,20200522,000000,15.22,15.22,14.95,15.02,227594,0
+TBI.US,D,20200526,000000,15.34,15.58,15.195,15.39,319108,0
+TBI.US,D,20200527,000000,15.72,16.34,15.57,16.28,781447,0
+TBI.US,D,20200528,000000,16.44,16.44,15.64,15.71,403209,0
+TBI.US,D,20200529,000000,15.55,15.7,15.41,15.46,509516,0
+TBI.US,D,20200601,000000,15.49,15.73,15.39,15.53,383741,0
+TBI.US,D,20200602,000000,15.64,16,15.59,15.72,261094,0
+TBI.US,D,20200603,000000,15.96,16.28,15.88,16.22,348228,0
+TBI.US,D,20200604,000000,16.06,16.7,16.02,16.56,342338,0
+TBI.US,D,20200605,000000,16.86,17.41,16.86,17.09,321938,0
+TBI.US,D,20200608,000000,17.19,17.3,17.08,17.17,314179,0
+TBI.US,D,20200609,000000,16.91,17.14,16.85,16.96,281192,0
+TBI.US,D,20200610,000000,16.87,16.92,16.09,16.24,509868,0
+TBI.US,D,20200611,000000,15.85,15.92,15.1,15.27,423467,0
+TBI.US,D,20200612,000000,15.66,15.8,14.68,14.99,425020,0
+TBI.US,D,20200615,000000,14.63,15.19,14.51,15.06,348497,0
+TBI.US,D,20200616,000000,15.41,15.59,15.055,15.27,340087,0
+TBI.US,D,20200617,000000,15.24,15.265,14.84,14.95,410422,0
+TBI.US,D,20200618,000000,14.77,15.01,14.66,14.74,373076,0
+TBI.US,D,20200619,000000,15.01,15.035,14.58,14.71,1222325,0
+TBI.US,D,20200622,000000,14.58,15.06,14.48,15,361566,0
+TBI.US,D,20200623,000000,15.16,15.315,15.065,15.22,387417,0
+TBI.US,D,20200624,000000,15.05,15.06,14.56,14.58,404327,0
+TBI.US,D,20200625,000000,14.55,14.74,14.36,14.73,402032,0
+TBI.US,D,20200626,000000,14.67,14.78,14.32,14.65,683362,0
+TBI.US,D,20200629,000000,14.89,15.23,14.73,15.06,269292,0
+TBI.US,D,20200630,000000,15,15.36,15,15.27,244179,0
+TBI.US,D,20200701,000000,15.35,15.44,14.57,14.6,240872,0
+TBI.US,D,20200702,000000,14.88,15.03,14.44,14.47,229205,0
+TBI.US,D,20200706,000000,14.69,14.72,14.26,14.46,214198,0
+TBI.US,D,20200707,000000,14.26,14.3,13.56,13.61,432018,0
+TBI.US,D,20200708,000000,13.61,13.61,12.83,13.07,268216,0
+TBI.US,D,20200709,000000,12.97,13.065,12.36,12.48,250499,0
+TBI.US,D,20200710,000000,12.46,12.7,12.3,12.69,242238,0
+TBI.US,D,20200713,000000,12.75,13.34,12.58,13.06,316127,0
+TBI.US,D,20200714,000000,13.05,13.22,12.91,13.07,188309,0
+TBI.US,D,20200715,000000,13.38,13.78,13.23,13.53,189041,0
+TBI.US,D,20200716,000000,13.51,13.78,13.34,13.46,204168,0
+TBI.US,D,20200717,000000,13.45,13.65,13.25,13.32,331918,0
+TBI.US,D,20200720,000000,13.22,13.3,12.96,13.02,256079,0
+TBI.US,D,20200721,000000,13.61,14.47,13.43,14.38,752140,0
+TBI.US,D,20200722,000000,14.31,14.43,13.87,14.12,350328,0
+TBI.US,D,20200723,000000,14.06,14.34,13.94,14.01,366345,0
+TBI.US,D,20200724,000000,14.01,14.15,13.62,13.65,149277,0
+TBI.US,D,20200727,000000,13.55,13.8,13.45,13.67,232251,0
+TBI.US,D,20200728,000000,15.56,17.89,15.09,16.86,1117572,0
+TBI.US,D,20200729,000000,16.92,16.984,16.01,16.03,524006,0
+TBI.US,D,20200730,000000,15.82,15.92,15.47,15.64,266416,0
+TBI.US,D,20200731,000000,15.48,15.605,15,15.43,251011,0
+TBI.US,D,20200803,000000,15.55,15.99,15.36,15.42,263201,0
+TBI.US,D,20200804,000000,15.31,15.43,15.1,15.29,174271,0
+TBI.US,D,20200805,000000,15.57,15.86,15.35,15.68,384437,0
+TBI.US,D,20200806,000000,15.6,15.77,15.47,15.61,194037,0
+TBI.US,D,20200807,000000,15.47,16.11,15.47,16.05,214617,0
+TBI.US,D,20200810,000000,15.93,16.37,15.93,16.26,310892,0
+TBI.US,D,20200811,000000,16.39,16.65,16.24,16.36,310009,0
+TBI.US,D,20200812,000000,16.55,16.7,16.41,16.53,234628,0
+TBI.US,D,20200813,000000,16.35,16.5,16.11,16.16,134901,0
+TBI.US,D,20200814,000000,16.09,16.33,15.91,16.2,119037,0
+TBI.US,D,20200817,000000,16.27,16.29,16.07,16.12,128000,0
+TBI.US,D,20200818,000000,16,16.31,15.97,16.24,189211,0
+TBI.US,D,20200819,000000,16.21,16.5,16.15,16.16,183229,0
+TBI.US,D,20200820,000000,16.2,16.45,16.1,16.19,133377,0
+TBI.US,D,20200821,000000,16.15,16.33,15.96,16.06,264105,0
+TBI.US,D,20200824,000000,16.26,16.65,16.02,16.56,463637,0
+TBI.US,D,20200825,000000,16.57,16.8,16.475,16.61,198228,0
+TBI.US,D,20200826,000000,16.56,16.83,16.32,16.34,212434,0
+TBI.US,D,20200827,000000,16.44,16.71,16.37,16.65,250768,0
+TBI.US,D,20200828,000000,16.61,17.05,16.56,17.03,221917,0
+TBI.US,D,20200831,000000,17.05,17.05,16.785,16.92,338441,0
+TBI.US,D,20200901,000000,16.81,17.14,16.45,16.71,283679,0
+TBI.US,D,20200902,000000,16.74,16.94,16.68,16.84,251751,0
+TBI.US,D,20200903,000000,16.87,16.97,16.63,16.63,267903,0
+TBI.US,D,20200904,000000,16.91,16.93,16.33,16.46,207747,0
+TBI.US,D,20200908,000000,16.47,16.47,16.05,16.27,232487,0
+TBI.US,D,20200909,000000,16.39,16.55,16.23,16.29,226249,0
+TBI.US,D,20200910,000000,16.28,16.49,16.17,16.18,275252,0
+TBI.US,D,20200911,000000,16.23,16.31,16.06,16.16,139976,0
+TBI.US,D,20200914,000000,16.23,16.43,16.14,16.32,158648,0
+TBI.US,D,20200915,000000,16.38,16.55,16.21,16.27,128336,0
+TBI.US,D,20200916,000000,16.37,16.71,16.23,16.39,184421,0
+TBI.US,D,20200917,000000,16.29,16.67,16.2,16.32,306502,0
+TBI.US,D,20200918,000000,16.42,16.74,16.35,16.65,553760,0
+TBI.US,D,20200921,000000,16.43,16.43,15.91,16.03,440037,0
+TBI.US,D,20200922,000000,15.99,16.13,15.65,15.7,300906,0
+TBI.US,D,20200923,000000,15.66,15.99,15.14,15.15,352932,0
+TBI.US,D,20200924,000000,15.22,15.38,14.99,15.22,244141,0
+TBI.US,D,20200925,000000,15.13,15.42,15.07,15.34,276102,0
+TBI.US,D,20200928,000000,15.46,15.92,15.46,15.72,263785,0
+TBI.US,D,20200929,000000,15.74,15.82,15.44,15.59,547479,0
+TBI.US,D,20200930,000000,15.77,16.25,15.43,15.49,276593,0
+TBI.US,D,20201001,000000,15.51,15.77,15.165,15.28,215692,0
+TBI.US,D,20201002,000000,15.1,15.74,15.1,15.65,164288,0
+TBI.US,D,20201005,000000,15.8,16.23,15.8,16.15,137965,0
+TBI.US,D,20201006,000000,16.33,16.76,16.33,16.46,243228,0
+TBI.US,D,20201007,000000,16.58,16.75,16.51,16.64,144822,0
+TBI.US,D,20201008,000000,16.84,17.08,16.77,16.98,109041,0
+TBI.US,D,20201009,000000,17.1,17.29,16.96,17.08,147699,0
+TBI.US,D,20201012,000000,17.13,17.58,17.13,17.48,180557,0
+TBI.US,D,20201013,000000,17.33,17.54,17.13,17.33,192005,0
+TBI.US,D,20201014,000000,17.33,17.56,17.245,17.39,142357,0
+TBI.US,D,20201015,000000,17.17,17.82,17.1,17.8,179335,0
+TBI.US,D,20201016,000000,17.76,18.02,17.71,17.88,187437,0
+TBI.US,D,20201019,000000,17.88,18.13,17.745,17.83,206617,0
+TBI.US,D,20201020,000000,17.83,18.07,17.7,17.76,287313,0
+TBI.US,D,20201021,000000,17.8,17.92,17.54,17.71,138428,0
+TBI.US,D,20201022,000000,17.85,18.22,17.8,18.2,170144,0
+TBI.US,D,20201023,000000,18.32,18.59,18.14,18.43,179486,0
+TBI.US,D,20201026,000000,18.18,18.18,17.08,17.13,198058,0
+TBI.US,D,20201027,000000,16.93,18.1,15.62,15.7,460746,0
+TBI.US,D,20201028,000000,15.4,15.525,15.05,15.25,221516,0
+TBI.US,D,20201029,000000,15.15,15.74,14.99,15.51,200214,0
+TBI.US,D,20201030,000000,15.47,15.62,15.41,15.52,262407,0
+TBI.US,D,20201102,000000,15.7,15.95,15.4,15.68,187005,0
+TBI.US,D,20201103,000000,15.9,16.32,15.9,16.09,264867,0
+TBI.US,D,20201104,000000,15.72,16.11,15.29,15.4,169740,0
+TBI.US,D,20201105,000000,15.44,15.81,15.44,15.61,121605,0
+TBI.US,D,20201106,000000,15.73,15.94,15.53,15.62,207706,0
+TBI.US,D,20201109,000000,16.69,18.02,16.46,17.61,225079,0
+TBI.US,D,20201110,000000,17.88,18.4,17.64,18.12,183398,0
+TBI.US,D,20201111,000000,18.16,18.25,17.1,17.36,181390,0
+TBI.US,D,20201112,000000,17.11,17.62,16.66,16.91,171055,0
+TBI.US,D,20201113,000000,17.09,17.6,17.09,17.49,130314,0
+TBI.US,D,20201116,000000,17.93,18.18,17.81,18.18,154243,0
+TBI.US,D,20201117,000000,17.9,18.19,17.49,18.05,148627,0
+TBI.US,D,20201118,000000,18.3,18.55,17.84,17.84,141290,0
+TBI.US,D,20201119,000000,17.84,17.96,17.47,17.87,112244,0
+TBI.US,D,20201120,000000,17.67,17.86,17.47,17.63,141285,0
+TBI.US,D,20201123,000000,18.94,19.77,18.61,19.53,243654,0
+TBI.US,D,20201124,000000,19.94,20.81,19.64,20.47,173624,0
+TBI.US,D,20201125,000000,20.2,20.37,19.99,20.35,141764,0
+TBI.US,D,20201127,000000,20.25,20.59,20.08,20.27,80307,0
+TBI.US,D,20201130,000000,20.21,20.24,19.08,19.1,209350,0
+TBI.US,D,20201201,000000,19.33,19.48,18.8,19.14,182589,0
+TBI.US,D,20201202,000000,19,19.51,18.99,19.32,95334,0
+TBI.US,D,20201203,000000,19.36,19.6,19.01,19.58,162745,0
+TBI.US,D,20201204,000000,19.8,20.4113,19.61,20.33,194451,0
+TBI.US,D,20201207,000000,20.19,20.22,19.76,20.13,216644,0
+TBI.US,D,20201208,000000,19.87,20.44,19.87,20.36,197571,0
+TBI.US,D,20201209,000000,20.64,20.66,19.94,20.13,250911,0
+TBI.US,D,20201210,000000,19.84,20.25,19.77,19.91,144405,0
+TBI.US,D,20201211,000000,19.89,20.49,19.89,20.24,154581,0
+TBI.US,D,20201214,000000,19.56,19.8,18.34,18.66,232548,0
+TBI.US,D,20201215,000000,18.76,19.11,18.37,18.94,131666,0
+TBI.US,D,20201216,000000,18.94,18.995,18.54,18.89,153809,0
+TBI.US,D,20201217,000000,18.89,19.01,18.5,18.68,175835,0
+TBI.US,D,20201218,000000,18.75,19.28,18.61,18.94,727022,0
+TBI.US,D,20201221,000000,18.63,18.86,18.494,18.69,234068,0
+TBI.US,D,20201222,000000,18.67,18.81,18.51,18.64,139854,0
+TBI.US,D,20201223,000000,18.84,19.25,18.62,19.18,102904,0
+TBI.US,D,20201224,000000,19.16,19.43,19.06,19.18,79213,0
+TBI.US,D,20201228,000000,19.45,19.71,19.2,19.38,154957,0
+TBI.US,D,20201229,000000,19.45,19.45,18.63,18.79,107721,0
+TBI.US,D,20201230,000000,18.85,18.93,18.57,18.75,84828,0
+TBI.US,D,20201231,000000,18.69,18.84,18.45,18.69,102471,0
+TBI.US,D,20210104,000000,18.8,19.04,18.26,18.39,168120,0
+TBI.US,D,20210105,000000,18.34,19.1,18.33,18.77,166217,0
+TBI.US,D,20210106,000000,19.11,20.15,19.11,19.85,239127,0
+TBI.US,D,20210107,000000,19.91,20.04,19.56,19.89,121642,0
+TBI.US,D,20210108,000000,20,20,19.42,19.6,110184,0
+TBI.US,D,20210111,000000,19.3,19.63,19.16,19.28,108122,0
+TBI.US,D,20210112,000000,19.41,20.03,19.38,19.91,125122,0
+TBI.US,D,20210113,000000,19.86,19.86,19.39,19.47,109040,0
+TBI.US,D,20210114,000000,19.65,20.07,19.45,19.74,122967,0
+TBI.US,D,20210115,000000,19.51,19.51,19.17,19.26,190002,0
+TBI.US,D,20210119,000000,19.7,19.8,19.35,19.57,173870,0
+TBI.US,D,20210120,000000,19.52,20,19.52,19.84,134779,0
+TBI.US,D,20210121,000000,19.84,19.99,19.56,19.76,213017,0
+TBI.US,D,20210122,000000,19.51,20.23,19.51,20.17,123211,0
+TBI.US,D,20210125,000000,19.99,20.36,19.5,19.68,159528,0
+TBI.US,D,20210126,000000,20.03,20.03,19.49,19.68,179608,0
+TBI.US,D,20210127,000000,19.23,20.71,19.23,20.29,314714,0
+TBI.US,D,20210128,000000,20.38,20.415,19.25,19.33,239066,0
+TBI.US,D,20210129,000000,19.42,19.54,18.543,18.59,416324,0
+TBI.US,D,20210201,000000,18.7,19.56,18.545,19.39,229616,0
+TBI.US,D,20210202,000000,19.74,19.91,19.005,19.75,254320,0
+TBI.US,D,20210203,000000,19.63,19.8724,19.33,19.65,209897,0
+TBI.US,D,20210204,000000,21,21.74,20.03,20.34,282445,0
+TBI.US,D,20210205,000000,20.67,20.71,19.32,19.62,309963,0
+TBI.US,D,20210208,000000,19.69,20.52,19.67,20.33,174889,0
+TBI.US,D,20210209,000000,20.15,20.46,19.72,20.31,135497,0
+TBI.US,D,20210210,000000,20.32,20.64,19.99,20.42,163188,0
+TBI.US,D,20210211,000000,20.34,20.64,19.7,19.83,194623,0
+TBI.US,D,20210212,000000,19.76,19.98,19.52,19.56,193590,0
+TBI.US,D,20210216,000000,19.55,19.96,19.36,19.65,225334,0
+TBI.US,D,20210217,000000,19.48,20.22,19.2,19.99,232430,0
+TBI.US,D,20210218,000000,19.89,20.4,19.86,20.22,471298,0
+TBI.US,D,20210219,000000,20.21,21.06,20.03,20.92,1009326,0
+TBI.US,D,20210222,000000,20.94,21.56,20.91,21.26,258969,0
+TBI.US,D,20210223,000000,21.27,22.24,21.07,21.5,212633,0
+TBI.US,D,20210224,000000,21.66,21.94,21.19,21.49,173289,0
+TBI.US,D,20210225,000000,21.53,21.5931,20.85,20.94,149313,0
+TBI.US,D,20210226,000000,21.16,21.28,20.6975,20.83,303660,0
+TBI.US,D,20210301,000000,21.11,21.305,20.74,20.77,164858,0
+TBI.US,D,20210302,000000,20.8,20.89,20.32,20.4,178057,0
+TBI.US,D,20210303,000000,20.43,21.27,20.36,20.75,182804,0
+TBI.US,D,20210304,000000,20.84,21.27,20.32,20.72,275534,0
+TBI.US,D,20210305,000000,21.1,21.47,20.59,21.43,267517,0
+TBI.US,D,20210308,000000,21.49,22.542,21.49,22.47,173530,0
+TBI.US,D,20210309,000000,22.47,22.47,21.34,21.4,176693,0
+TBI.US,D,20210310,000000,21.46,22.095,21.36,21.92,126845,0
+TBI.US,D,20210311,000000,21.91,22.24,21.72,22.23,136417,0
+TBI.US,D,20210312,000000,22.44,22.89,21.955,22.5,139702,0
+TBI.US,D,20210315,000000,22.47,22.73,22.0071,22.18,127018,0
+TBI.US,D,20210316,000000,22.08,22.13,21.56,21.84,138764,0
+TBI.US,D,20210317,000000,21.84,21.96,21.21,21.9,249428,0
+TBI.US,D,20210318,000000,21.89,22.3,21.625,21.74,219135,0
+TBI.US,D,20210319,000000,21.73,21.97,20.97,21.67,640779,0
+TBI.US,D,20210322,000000,21.64,21.71,20.88,20.96,157800,0
+TBI.US,D,20210323,000000,20.66,21.01,20.52,20.62,217498,0
+TBI.US,D,20210324,000000,20.79,21.31,20.38,20.42,183911,0
+TBI.US,D,20210325,000000,20.24,20.96,19.98,20.81,189822,0
+TBI.US,D,20210326,000000,21.05,22.16,20.94,21.81,226833,0
+TBI.US,D,20210329,000000,21.57,22.2,21.27,21.3,138725,0
+TBI.US,D,20210330,000000,21.5,21.68,21.315,21.64,119503,0
+TBI.US,D,20210331,000000,21.83,22.16,21.64,22.02,285876,0
+TBI.US,D,20210401,000000,22.17,22.56,21.98,22.56,167233,0
+TBI.US,D,20210405,000000,22.71,23.1,22.71,23.03,189384,0
+TBI.US,D,20210406,000000,22.87,23.29,22.87,22.89,153048,0
+TBI.US,D,20210407,000000,23,23,22.26,22.39,159682,0
+TBI.US,D,20210408,000000,22.35,22.78,22.08,22.78,141101,0
+TBI.US,D,20210409,000000,22.89,22.93,22.45,22.76,138884,0
+TBI.US,D,20210412,000000,22.81,22.88,22.4112,22.84,113997,0
+TBI.US,D,20210413,000000,22.98,23.13,22.63,22.98,100150,0
+TBI.US,D,20210414,000000,22.99,23.33,22.92,23.02,114349,0
+TBI.US,D,20210415,000000,23.12,23.33,22.97,23.25,96774,0
+TBI.US,D,20210416,000000,23.55,23.55,22.65,23.01,174442,0
+TBI.US,D,20210419,000000,23.01,23.01,22.2,22.61,149023,0
+TBI.US,D,20210420,000000,22.51,22.62,21.88,22.18,118623,0
+TBI.US,D,20210421,000000,22.23,22.57,22.14,22.38,87157,0
+TBI.US,D,20210422,000000,22.65,22.65,22.21,22.38,112666,0
+TBI.US,D,20210423,000000,22.56,23.35,22.425,23.04,144254,0
+TBI.US,D,20210426,000000,22.96,23.27,22.75,23.06,183812,0
+TBI.US,D,20210427,000000,25.35,29.9,25.11,28.8,887879,0
+TBI.US,D,20210428,000000,29.17,29.19,27.71,28.67,372355,0
+TBI.US,D,20210429,000000,28.67,29.1,27.85,28.13,371335,0
+TBI.US,D,20210430,000000,27.79,28.92,27.79,28.3,294869,0
+TBI.US,D,20210503,000000,28.36,29.61,28.36,29.24,288930,0
+TBI.US,D,20210504,000000,28.96,29.38,28.41,28.54,211074,0
+TBI.US,D,20210505,000000,28.42,28.42,28.07,28.2,104038,0
+TBI.US,D,20210506,000000,28.33,28.5,27.75,27.81,158621,0
+TBI.US,D,20210507,000000,27.72,28.22,27.66,28.22,116352,0
+TBI.US,D,20210510,000000,28.34,28.55,27.55,27.55,252662,0
+TBI.US,D,20210511,000000,27.06,27.58,26.83,26.95,160175,0
+TBI.US,D,20210512,000000,26.96,27.31,26.502,26.65,207832,0
+TBI.US,D,20210513,000000,26.71,27.48,26.5,27.32,261794,0
+TBI.US,D,20210514,000000,27.34,27.37,26.96,27.29,98656,0
+TBI.US,D,20210517,000000,26.98,27.34,26.68,27.28,135711,0
+TBI.US,D,20210518,000000,27.14,27.48,26.89,26.91,108955,0
+TBI.US,D,20210519,000000,26.67,26.67,25.83,26.29,155269,0
+TBI.US,D,20210520,000000,26.28,26.28,25.51,25.8,103350,0
+TBI.US,D,20210521,000000,26.1,26.62,25.95,26.6,151239,0
+TBI.US,D,20210524,000000,26.59,26.84,26.28,26.75,111128,0
+TBI.US,D,20210525,000000,26.74,27.12,26.25,26.36,290580,0
+TBI.US,D,20210526,000000,26.67,26.97,26.475,26.72,115583,0
+TBI.US,D,20210527,000000,26.83,27.79,26.83,27.47,175082,0
+TBI.US,D,20210528,000000,27.49,27.74,26.83,27.13,123916,0
+TBI.US,D,20210601,000000,27.2,27.81,27.01,27.53,161525,0
+TBI.US,D,20210602,000000,27.6,28.155,27.58,27.65,330057,0
+TBI.US,D,20210603,000000,27.56,28.36,27.17,28.34,160539,0
+TBI.US,D,20210604,000000,28.39,28.41,27.73,28.12,115476,0
+TBI.US,D,20210607,000000,28.12,28.36,27.9,28.23,100253,0
+TBI.US,D,20210608,000000,28.3,28.99,28.3,28.71,153491,0
+TBI.US,D,20210609,000000,28.67,29.43,28.65,29.27,208134,0
+TBI.US,D,20210610,000000,29.71,29.84,29.36,29.37,179048,0
+TBI.US,D,20210611,000000,29.38,29.5265,29.0613,29.35,122419,0
+TBI.US,D,20210614,000000,29.51,29.74,29.4,29.53,141478,0
+TBI.US,D,20210615,000000,29.62,29.78,29.23,29.51,122937,0
+TBI.US,D,20210616,000000,29.47,29.53,28.98,29.37,142816,0
+TBI.US,D,20210617,000000,29.13,29.4,28.49,28.59,207528,0
+TBI.US,D,20210618,000000,28.29,28.29,27.41,27.84,474629,0
+TBI.US,D,20210621,000000,28,28.74,27.8325,28.53,157908,0
+TBI.US,D,20210622,000000,28.53,28.84,27.89,28.74,140260,0
+TBI.US,D,20210623,000000,28.74,29.38,28.74,28.95,236880,0
+TBI.US,D,20210624,000000,29.05,29.42,28.78,29.36,123506,0
+TBI.US,D,20210625,000000,29.56,29.99,29.4,29.52,495818,0
+TBI.US,D,20210628,000000,29.52,29.77,28.2,28.43,221671,0
+TBI.US,D,20210629,000000,28.35,28.57,28.13,28.33,161137,0
+TBI.US,D,20210630,000000,28.2,28.34,27.83,28.11,180710,0
+TBI.US,D,20210701,000000,28.41,28.41,28.075,28.08,148947,0
+TBI.US,D,20210702,000000,28.08,28.12,27.211,27.4,131967,0
+TBI.US,D,20210706,000000,27.32,27.32,26.4,26.84,156058,0
+TBI.US,D,20210707,000000,26.72,26.975,26.32,26.51,107173,0
+TBI.US,D,20210708,000000,26.1,26.22,25.59,25.8,150384,0
+TBI.US,D,20210709,000000,26.26,26.65,26.1001,26.38,141519,0
+TBI.US,D,20210712,000000,26.23,26.56,26.07,26.52,88197,0
+TBI.US,D,20210713,000000,26.39,26.63,26.32,26.53,166134,0
+TBI.US,D,20210714,000000,26.73,26.98,26.47,26.52,109974,0
+TBI.US,D,20210715,000000,26.36,26.45,25.92,26.28,93851,0
+TBI.US,D,20210716,000000,26.51,26.53,25.67,25.69,143557,0
+TBI.US,D,20210719,000000,25.16,25.85,24.95,25.62,267843,0
+TBI.US,D,20210720,000000,25.65,26.49,25.63,25.84,190520,0
+TBI.US,D,20210721,000000,26.04,26.59,25.91,26.17,76470,0
+TBI.US,D,20210722,000000,26.2,26.2,25.19,25.29,93851,0
+TBI.US,D,20210723,000000,25.53,26,25.19,25.51,87422,0
+TBI.US,D,20210726,000000,25.51,26.5,25.51,26.42,160279,0
+TBI.US,D,20210727,000000,26.51,27.3645,25.68,27.2,260547,0
+TBI.US,D,20210728,000000,27.5,27.91,26.69,27.7,154358,0
+TBI.US,D,20210729,000000,27.96,28.55,27.88,28.11,160913,0
+TBI.US,D,20210730,000000,27.87,27.87,26.9,27.19,152143,0
+TBI.US,D,20210802,000000,27.27,27.78,26.88,26.95,102745,0
+TBI.US,D,20210803,000000,27.08,27.21,26.3,26.66,184993,0
+TBI.US,D,20210804,000000,26.36,26.36,25.44,25.5,177742,0
+TBI.US,D,20210805,000000,25.68,26.61,25.65,26.44,209908,0
+TBI.US,D,20210806,000000,26.78,27,26.23,26.39,125089,0
+TBI.US,D,20210809,000000,26.35,26.35,25.74,26.07,69814,0
+TBI.US,D,20210810,000000,26,26.52,25.85,26.5,83474,0
+TBI.US,D,20210811,000000,26.51,26.53,26.1,26.53,59886,0
+TBI.US,D,20210812,000000,26.73,26.73,26.29,26.34,104153,0
+TBI.US,D,20210813,000000,26.48,26.48,26.08,26.22,77314,0
+TBI.US,D,20210816,000000,26,26.22,25.27,26.07,169662,0
+TBI.US,D,20210817,000000,25.77,26.17,25.75,25.96,133177,0
+TBI.US,D,20210818,000000,25.89,26.06,25.57,25.63,87510,0
+TBI.US,D,20210819,000000,25.28,25.56,25.1,25.29,91276,0
+TBI.US,D,20210820,000000,25.19,25.94,24.775,25.9,153351,0
+TBI.US,D,20210823,000000,26.25,26.67,25.985,26.34,77486,0
+TBI.US,D,20210824,000000,26.27,26.48,25.98,26.03,84612,0
+TBI.US,D,20210825,000000,25.92,26.5,25.85,26.17,177759,0
+TBI.US,D,20210826,000000,26.22,26.7,25.98,26.27,84791,0
+TBI.US,D,20210827,000000,26.4,27.48,26.385,27.48,172848,0
+TBI.US,D,20210830,000000,27.73,27.73,27.24,27.26,88065,0
+TBI.US,D,20210831,000000,27.18,27.39,27.06,27.33,101494,0
+TBI.US,D,20210901,000000,27.51,27.51,26.59,27.14,369332,0
+TBI.US,D,20210902,000000,27.25,27.72,27.045,27.7,290147,0
+TBI.US,D,20210903,000000,27.59,27.79,27.26,27.58,64884,0
+TBI.US,D,20210907,000000,27.4,27.49,26.84,26.84,112584,0
+TBI.US,D,20210908,000000,26.81,27.05,26.4,26.8,78027,0
+TBI.US,D,20210909,000000,26.75,27.29,26.56,26.94,78305,0
+TBI.US,D,20210910,000000,27.03,27.32,26.75,26.92,99719,0
+TBI.US,D,20210913,000000,27.14,27.46,26.89,27.16,87217,0
+TBI.US,D,20210914,000000,27.24,27.68,27.24,27.64,143427,0
+TBI.US,D,20210915,000000,27.5,28.16,27.46,28.03,114301,0
+TBI.US,D,20210916,000000,27.92,28.16,27.635,27.94,84310,0
+TBI.US,D,20210917,000000,28.05,28.275,27.69,28.26,644278,0
+TBI.US,D,20210920,000000,27.86,27.935,25.73,26.45,191596,0
+TBI.US,D,20210921,000000,26.69,26.73,25.63,25.9,253571,0
+TBI.US,D,20210922,000000,26.26,26.82,25.88,26.43,206603,0
+TBI.US,D,20210923,000000,26.68,27.715,26.68,27.38,399145,0
+TBI.US,D,20210924,000000,27.11,28.12,27.11,28,114788,0
+TBI.US,D,20210927,000000,28.23,29.08,28.23,28.59,146442,0
+TBI.US,D,20210928,000000,28.61,28.61,27.87,28.07,112493,0
+TBI.US,D,20210929,000000,28.23,28.46,27.91,28.03,153984,0
+TBI.US,D,20210930,000000,28.16,28.205,27.06,27.08,233156,0
+TBI.US,D,20211001,000000,27.29,28.68,27.275,28.59,232159,0
+TBI.US,D,20211004,000000,28.55,29.12,28.55,28.94,111609,0
+TBI.US,D,20211005,000000,29.17,29.6,29.03,29.57,170236,0
+TBI.US,D,20211006,000000,29.33,29.41,28.42,28.81,94775,0
+TBI.US,D,20211007,000000,29.06,30.5,29.06,30.48,161211,0
+TBI.US,D,20211008,000000,30.4,31.51,30.01,31.38,221549,0
+TBI.US,D,20211011,000000,31.35,32.28,31.24,31.78,294987,0
+TBI.US,D,20211012,000000,31.94,32.5,31.63,32.4,131360,0
+TBI.US,D,20211013,000000,32.27,32.27,30.96,31.54,163956,0
+TBI.US,D,20211014,000000,31.91,32.2,31.43,31.61,120174,0
+TBI.US,D,20211015,000000,32.24,32.345,31.03,31.05,118391,0
+TBI.US,D,20211018,000000,31.17,31.17,30.77,30.93,66476,0
+TBI.US,D,20211019,000000,30.76,30.88,29.95,30.85,129451,0
+TBI.US,D,20211020,000000,31.12,31.5,30.67,31.4,132721,0
+TBI.US,D,20211021,000000,30.85,31.81,30.85,31.77,132301,0
+TBI.US,D,20211022,000000,31.96,32.37,31.6,32.07,116242,0
+TBI.US,D,20211025,000000,32.19,32.91,31.88,32.69,189393,0
+TBI.US,D,20211026,000000,31.29,31.29,28.31,28.81,625436,0
+TBI.US,D,20211027,000000,28.63,28.83,27.49,28,313918,0
+TBI.US,D,20211028,000000,27.92,28.78,27.92,28.53,229954,0
+TBI.US,D,20211029,000000,28.63,28.99,27.84,27.85,275684,0
+TBI.US,D,20211101,000000,27.97,28.62,27.65,28.25,197081,0
+TBI.US,D,20211102,000000,28.55,28.68,27.35,27.4,242288,0
+TBI.US,D,20211103,000000,27.25,27.79,26.97,27.47,338168,0
+TBI.US,D,20211104,000000,27.61,28.01,27.3,28.01,308054,0
+TBI.US,D,20211105,000000,28.37,29.45,28.37,28.9,253503,0
+TBI.US,D,20211108,000000,29.07,29.48,28.49,28.59,133849,0
+TBI.US,D,20211109,000000,28.51,28.52,27.95,28.01,144077,0
+TBI.US,D,20211110,000000,27.88,28.06,27.19,27.22,141826,0
+TBI.US,D,20211111,000000,27.23,27.64,26.92,27.5,131706,0
+TBI.US,D,20211112,000000,27.43,27.8099,26.98,27.02,173336,0
+TBI.US,D,20211115,000000,27.34,27.34,26.37,27.13,197167,0
+TBI.US,D,20211116,000000,26.94,27.43,26.8,27.09,104536,0
+TBI.US,D,20211117,000000,26.81,27.15,25.915,26.09,156380,0
+TBI.US,D,20211118,000000,26.19,26.19,25.26,26.05,224708,0
+TBI.US,D,20211119,000000,25.71,26.52,25.67,26.31,140395,0
+TBI.US,D,20211122,000000,26.41,27.15,26.11,26.3,319115,0
+TBI.US,D,20211123,000000,26.41,27.55,26.26,27.52,172964,0
+TBI.US,D,20211124,000000,27.52,28.34,27.42,27.96,220724,0
+TBI.US,D,20211126,000000,26.91,26.91,25.97,26.27,143234,0
+TBI.US,D,20211129,000000,26.71,26.77,26.09,26.42,144778,0
+TBI.US,D,20211130,000000,25.91,26.47,25.49,26.02,308796,0
+TBI.US,D,20211201,000000,26.7,27.28,26.11,26.14,359131,0
+TBI.US,D,20211202,000000,26.185,27.3,26.185,26.78,416336,0
+TBI.US,D,20211203,000000,26.88,27.16,26.391,26.81,247782,0
+TBI.US,D,20211206,000000,26.95,27.9,26.86,27.18,207217,0
+TBI.US,D,20211207,000000,27.65,27.79,26.86,26.94,121138,0
+TBI.US,D,20211208,000000,26.84,27.385,26.76,27.06,112262,0
+TBI.US,D,20211209,000000,26.74,27.34,26.545,26.77,131861,0
+TBI.US,D,20211210,000000,26.96,27.53,26.61,27.42,136903,0
+TBI.US,D,20211213,000000,27.18,28.02,26.8581,27.54,207494,0
+TBI.US,D,20211214,000000,27.52,28,26.79,26.83,212602,0
+TBI.US,D,20211215,000000,26.59,27.5,26.245,27.36,235808,0
+TBI.US,D,20211216,000000,27.47,27.86,26.91,27.06,173439,0
+TBI.US,D,20211217,000000,26.8,27.64,26.705,27.26,509116,0
+TBI.US,D,20211220,000000,26.82,27.06,26.06,27.01,179196,0
+TBI.US,D,20211221,000000,27.07,27.77,27.07,27.46,199195,0
+TBI.US,D,20211222,000000,27.41,27.66,27.23,27.45,333354,0
+TBI.US,D,20211223,000000,27.64,27.96,27.41,27.65,160271,0
+TBI.US,D,20211227,000000,27.61,28.32,27.61,28.15,122932,0
+TBI.US,D,20211228,000000,28,28.44,27.8,27.8,163797,0
+TBI.US,D,20211229,000000,28.03,28.54,27.69,28.21,112884,0
+TBI.US,D,20211230,000000,28.16,28.45,27.61,27.62,117588,0
+TBI.US,D,20211231,000000,27.64,27.93,27.365,27.67,80105,0
+TBI.US,D,20220103,000000,27.63,28.535,27.63,28.25,133167,0
+TBI.US,D,20220104,000000,28.56,28.9,28.505,28.64,133449,0
+TBI.US,D,20220105,000000,28.59,28.99,28.25,28.44,195723,0
+TBI.US,D,20220106,000000,28.48,28.81,28.4,28.57,150463,0
+TBI.US,D,20220107,000000,28.5,28.53,27.16,27.36,176236,0
+TBI.US,D,20220110,000000,27.23,27.65,26.78,27.61,168118,0
+TBI.US,D,20220111,000000,27.47,28.09,27.41,27.64,187950,0
+TBI.US,D,20220112,000000,27.84,28.27,27.785,28.04,143752,0
+TBI.US,D,20220113,000000,28.23,28.555,28.16,28.34,126786,0
+TBI.US,D,20220114,000000,28.08,29.3,27.94,29.3,171460,0
+TBI.US,D,20220118,000000,28.83,29.02,28.29,28.55,179644,0
+TBI.US,D,20220119,000000,28.5,28.53,27.53,27.72,169833,0
+TBI.US,D,20220120,000000,27.77,27.81,26.755,26.83,230975,0
+TBI.US,D,20220121,000000,26.57,27.72,26.41,26.84,162655,0
+TBI.US,D,20220124,000000,26.3,27.69,26.2122,27.56,112290,0
+TBI.US,D,20220125,000000,26.95,27.09,26.19,26.7,250816,0
+TBI.US,D,20220126,000000,27.2,27.85,26.04,26.44,251286,0
+TBI.US,D,20220127,000000,26.49,26.77,25.33,25.48,128011,0
+TBI.US,D,20220128,000000,25.75,25.75,24.665,25.56,205355,0
+TBI.US,D,20220131,000000,25.31,26.7,25.26,26.6,447142,0
+TBI.US,D,20220201,000000,26.84,26.87,26.38,26.84,336304,0
+TBI.US,D,20220202,000000,26.82,27.1199,26.4,26.53,118970,0
+TBI.US,D,20220203,000000,26.97,28.945,26.3,28.53,381679,0
+TBI.US,D,20220204,000000,28.33,28.4,27.16,27.22,200215,0
+TBI.US,D,20220207,000000,26.94,27.08,26.455,26.61,150005,0
+TBI.US,D,20220208,000000,26.44,27.61,26.4,27.56,204245,0
+TBI.US,D,20220209,000000,27.51,28.03,27.42,27.49,119059,0
+TBI.US,D,20220210,000000,26.98,27.49,26.64,26.76,155619,0
+TBI.US,D,20220211,000000,26.65,27.11,26.27,26.66,147372,0
+TBI.US,D,20220214,000000,26.77,27.14,26.6,26.88,121484,0
+TBI.US,D,20220215,000000,26.88,27.3,26.73,27.18,105487,0
+TBI.US,D,20220216,000000,26.99,27.08,26.49,26.95,112521,0
+TBI.US,D,20220217,000000,26.78,27.11,26.3201,26.98,168746,0
+TBI.US,D,20220218,000000,26.55,27.04,26.45,26.8,153644,0
+TBI.US,D,20220222,000000,26.53,26.9,26.36,26.38,128284,0
+TBI.US,D,20220223,000000,26.41,26.58,26.0607,26.15,150570,0
+TBI.US,D,20220224,000000,25.64,26.47,25.43,26.41,143586,0
+TBI.US,D,20220225,000000,26.42,27.07,26.22,27.06,100464,0
+TBI.US,D,20220228,000000,26.81,27.36,26.78,27.2,160680,0
+TBI.US,D,20220301,000000,27.05,27.44,25.92,26.19,278153,0
+TBI.US,D,20220302,000000,26.15,27.16,26.15,26.99,210046,0
+TBI.US,D,20220303,000000,27.1,27.12,26.66,26.83,188880,0
+TBI.US,D,20220304,000000,26.42,26.71,26.26,26.62,147158,0
+TBI.US,D,20220307,000000,26.66,26.87,25.64,25.65,194697,0
+TBI.US,D,20220308,000000,25.83,25.83,24.72,25.3,372963,0
+TBI.US,D,20220309,000000,25.91,26.58,25.89,26.19,201310,0
+TBI.US,D,20220310,000000,26.4,27.19,26.16,27.03,252585,0
+TBI.US,D,20220311,000000,27.03,27.38,25.99,26.55,216156,0
+TBI.US,D,20220314,000000,26.71,28.01,26.625,27.69,254309,0
+TBI.US,D,20220315,000000,27.77,28.74,27.77,28.02,181708,0
+TBI.US,D,20220316,000000,28.16,28.71,28.1,28.61,166519,0
+TBI.US,D,20220317,000000,28.44,29.09,28.44,29.02,168584,0
+TBI.US,D,20220318,000000,29.11,29.48,28.855,29.04,376144,0
+TBI.US,D,20220321,000000,28.9,29.2,28.5,28.84,151025,0
+TBI.US,D,20220322,000000,29,29.03,28.69,28.84,170227,0
+TBI.US,D,20220323,000000,28.61,28.61,27.95,28,154081,0
+TBI.US,D,20220324,000000,28.07,28.94,27.81,28.77,166064,0
+TBI.US,D,20220325,000000,28.72,29.44,28.72,29.38,116537,0
+TBI.US,D,20220328,000000,29.13,29.82,28.98,29.12,158116,0
+TBI.US,D,20220329,000000,29.41,30.32,29.31,29.97,273453,0
+TBI.US,D,20220330,000000,29.91,29.91,29.46,29.54,146098,0
+TBI.US,D,20220331,000000,29.37,29.54,28.83,28.89,188536,0
+TBI.US,D,20220401,000000,29.15,29.18,28.67,29.03,135296,0
+TBI.US,D,20220404,000000,29.04,29.1,28.515,28.61,252473,0
+TBI.US,D,20220405,000000,28.6,28.66,28.02,28.04,408896,0
+TBI.US,D,20220406,000000,28.03,28.15,27.59,27.64,300848,0
+TBI.US,D,20220407,000000,27.58,27.89,27.37,27.58,260230,0
+TBI.US,D,20220408,000000,27.69,27.97,27.24,27.31,306457,0
+TBI.US,D,20220411,000000,27.51,28.04,27.39,27.65,468014,0
+TBI.US,D,20220412,000000,27.95,28.59,27.95,27.98,324164,0
+TBI.US,D,20220413,000000,28.03,28.83,28.03,28.52,342268,0
+TBI.US,D,20220414,000000,28.76,28.91,28.18,28.23,152634,0
+TBI.US,D,20220418,000000,28.1,28.34,27.82,28.32,258972,0
+TBI.US,D,20220419,000000,28.38,29.315,28.38,29.14,239068,0
+TBI.US,D,20220420,000000,29.17,29.82,29.17,29.4,280608,0
+TBI.US,D,20220421,000000,29.65,30.24,29.65,30.03,264867,0
+TBI.US,D,20220422,000000,30.04,30.16,29.08,29.18,229140,0
+TBI.US,D,20220425,000000,28.89,28.94,28.15,28.94,241739,0
+TBI.US,D,20220426,000000,28.54,28.81,25.7,26.48,539012,0
+TBI.US,D,20220427,000000,26.66,26.66,24.74,24.75,388177,0
+TBI.US,D,20220428,000000,24.88,26.21,24.88,25.93,234353,0
+TBI.US,D,20220429,000000,25.53,26.35,25.51,25.57,286799,0
+TBI.US,D,20220502,000000,25.66,26.11,25.26,25.67,243949,0
+TBI.US,D,20220503,000000,25.58,26.31,25.25,26.25,295315,0
+TBI.US,D,20220504,000000,26.25,26.61,25.61,26.46,160618,0
+TBI.US,D,20220505,000000,26.08,26.08,25.24,25.78,179456,0
+TBI.US,D,20220506,000000,25.53,25.72,25.04,25.34,172213,0
+TBI.US,D,20220509,000000,24.95,25.29,24.74,24.83,196362,0
+TBI.US,D,20220510,000000,25.04,25.04,24.13,24.55,266928,0
+TBI.US,D,20220511,000000,24.67,24.89,23.74,23.89,178214,0
+TBI.US,D,20220512,000000,23.64,23.89,22.3369,22.84,234227,0
+TBI.US,D,20220513,000000,23.11,23.39,22.835,22.91,170366,0
+TBI.US,D,20220516,000000,22.73,22.91,22.41,22.68,145317,0
+TBI.US,D,20220517,000000,23.06,23.72,23.06,23.47,187844,0
+TBI.US,D,20220518,000000,23.44,23.91,22.91,23.01,202254,0
+TBI.US,D,20220519,000000,22.68,22.96,22.155,22.75,178659,0
+TBI.US,D,20220520,000000,23.03,23.03,21.875,22.31,194858,0
+TBI.US,D,20220523,000000,22.65,22.75,22.1,22.4,194055,0
+TBI.US,D,20220524,000000,22.1,22.96,21.89,22.71,220703,0
+TBI.US,D,20220525,000000,22.47,22.93,22.47,22.7,112023,0
+TBI.US,D,20220526,000000,21.58,21.82,19.205,21.49,569665,0
+TBI.US,D,20220527,000000,21.49,21.71,21.28,21.43,234952,0
+TBI.US,D,20220531,000000,21.4,22.07,21.08,22.02,369661,0
+TBI.US,D,20220601,000000,22.01,22.27,21.72,21.96,225658,0
+TBI.US,D,20220602,000000,22.01,22.395,21.64,22.17,204812,0
+TBI.US,D,20220603,000000,22.18,22.18,21.56,21.86,213456,0
+TBI.US,D,20220606,000000,21.93,22.29,21.58,22.05,191676,0
+TBI.US,D,20220607,000000,21.75,22.24,21.635,22.21,131881,0
+TBI.US,D,20220608,000000,22.08,22.27,21.75,22.09,178119,0
+TBI.US,D,20220609,000000,21.99,22.0578,21.36,21.4,127148,0
+TBI.US,D,20220610,000000,21.02,21.05,19.94,19.98,127951,0
+TBI.US,D,20220613,000000,19.53,19.57,19.06,19.18,189697,0
+TBI.US,D,20220614,000000,19.13,19.76,19.06,19.61,238129,0
+TBI.US,D,20220615,000000,19.52,19.72,18.36,18.55,343688,0
+TBI.US,D,20220616,000000,18.05,18.06,16.05,16.66,587927,0
+TBI.US,D,20220617,000000,16.57,16.87,15.77,16.23,1186129,0
+TBI.US,D,20220621,000000,16.78,17.1,16.17,16.81,400398,0
+TBI.US,D,20220622,000000,16.46,16.91,16.34,16.69,337790,0
+TBI.US,D,20220623,000000,16.69,16.96,16.02,16.18,327867,0
+TBI.US,D,20220624,000000,16.43,17.71,16.39,17.65,978158,0
+TBI.US,D,20220627,000000,17.8,18.03,17.27,17.39,266356,0
+TBI.US,D,20220628,000000,17.56,17.74,17.13,17.21,144834,0
+TBI.US,D,20220629,000000,17.08,17.61,16.69,17.59,249638,0
+TBI.US,D,20220630,000000,17.27,17.93,17.16,17.9,303765,0
+TBI.US,D,20220701,000000,17.79,18.27,17.79,18.14,199349,0
+TBI.US,D,20220705,000000,17.71,17.99,17.294,17.96,251480,0
+TBI.US,D,20220706,000000,17.8,18.07,17.4,17.9,167986,0
+TBI.US,D,20220707,000000,18.07,18.55,18.07,18.35,147144,0
+TBI.US,D,20220708,000000,18.39,18.61,18.17,18.4,158102,0
+TBI.US,D,20220711,000000,18.31,18.31,17.85,17.96,324896,0
+TBI.US,D,20220712,000000,17.96,18.5,17.9,18.17,145254,0
+TBI.US,D,20220713,000000,17.94,18.29,17.94,18.24,140570,0
+TBI.US,D,20220714,000000,17.69,18.08,17.606,17.74,254773,0
+TBI.US,D,20220715,000000,18.17,18.64,17.44,17.92,319965,0
+TBI.US,D,20220718,000000,18.21,18.775,18.085,18.34,202858,0
+TBI.US,D,20220719,000000,18.68,19.2,18.58,18.98,251216,0
+TBI.US,D,20220720,000000,18.98,19.78,18.76,19.72,192632,0
+TBI.US,D,20220721,000000,19.4,19.5,19.02,19.49,117366,0
+TBI.US,D,20220722,000000,19.58,19.61,18.68,18.9,116624,0
+TBI.US,D,20220725,000000,19.07,19.26,18.8,19.16,131034,0
+TBI.US,D,20220726,000000,20.93,22.31,20.48,20.64,448001,0
+TBI.US,D,20220727,000000,20.66,21.61,20.66,21.47,229152,0
+TBI.US,D,20220728,000000,21.66,21.72,21.14,21.62,172968,0
+TBI.US,D,20220729,000000,21.48,21.88,21.35,21.64,251067,0
+TBI.US,D,20220801,000000,21.52,21.94,21.03,21.75,196155,0
+TBI.US,D,20220802,000000,21.64,21.64,21.02,21.06,141089,0
+TBI.US,D,20220803,000000,21.09,21.34,20.78,21.19,118328,0
+TBI.US,D,20220804,000000,21.03,21.45,20.49,20.7,129041,0
+TBI.US,D,20220805,000000,20.54,20.74,20.28,20.65,125399,0
+TBI.US,D,20220808,000000,20.8,20.91,20.28,20.66,122669,0
+TBI.US,D,20220809,000000,20.48,20.59,20.2825,20.55,182407,0
+TBI.US,D,20220810,000000,21,21.51,21,21.26,150850,0
+TBI.US,D,20220811,000000,21.6,21.6123,21.18,21.33,106614,0
+TBI.US,D,20220812,000000,21.44,21.92,21.205,21.79,134908,0
+TBI.US,D,20220815,000000,21.59,22.3,21.54,22.14,156432,0
+TBI.US,D,20220816,000000,21.99,22.75,21.89,22.62,282330,0
+TBI.US,D,20220817,000000,22.23,22.48,22.05,22.31,111083,0
+TBI.US,D,20220818,000000,22.42,22.42,22.09,22.3,98002,0
+TBI.US,D,20220819,000000,22.13,22.4,21.83,22.14,210127,0
+TBI.US,D,20220822,000000,21.77,22.07,21.58,22.01,165251,0
+TBI.US,D,20220823,000000,21.97,22.38,21.79,21.86,154737,0
+TBI.US,D,20220824,000000,21.76,22.02,21.68,21.72,141641,0
+TBI.US,D,20220825,000000,21.73,22.56,21.72,22.55,118632,0
+TBI.US,D,20220826,000000,22.32,22.52,21.25,21.32,96572,0
+TBI.US,D,20220829,000000,21.04,21.34,20.8462,21.06,57046,0
+TBI.US,D,20220830,000000,21.13,21.15,20.67,20.78,123003,0
+TBI.US,D,20220831,000000,20.71,20.87,20.51,20.54,164933,0
+TBI.US,D,20220901,000000,20.35,20.5,20.08,20.43,180961,0
+TBI.US,D,20220902,000000,20.7,20.7,20.03,20.22,162533,0
+TBI.US,D,20220906,000000,20.21,20.35,19.83,19.94,303928,0
+TBI.US,D,20220907,000000,19.92,20.09,19.62,19.96,281724,0
+TBI.US,D,20220908,000000,19.85,20.18,19.49,20.07,165904,0
+TBI.US,D,20220909,000000,20.34,20.595,20.29,20.43,156813,0
+TBI.US,D,20220912,000000,20.73,20.87,20.545,20.73,359755,0
+TBI.US,D,20220913,000000,20.33,20.36,19.88,20.03,193292,0
+TBI.US,D,20220914,000000,20.06,20.545,19.8,20.54,214780,0
+TBI.US,D,20220915,000000,20.5,21.08,20.18,20.29,183760,0
+TBI.US,D,20220916,000000,20.05,20.05,19.62,19.91,561694,0
+TBI.US,D,20220919,000000,19.75,20.72,19.75,20.66,149090,0
+TBI.US,D,20220920,000000,20.45,20.45,20.08,20.32,86601,0
+TBI.US,D,20220921,000000,20.51,20.825,20.24,20.28,117099,0
+TBI.US,D,20220922,000000,20.29,20.29,19.76,19.84,83616,0
+TBI.US,D,20220923,000000,19.55,19.55,19.27,19.51,98297,0
+TBI.US,D,20220926,000000,19.43,19.7,19.25,19.27,112772,0
+TBI.US,D,20220927,000000,19.43,19.69,19.1,19.28,89116,0
+TBI.US,D,20220928,000000,19.3,19.76,19.22,19.57,84742,0
+TBI.US,D,20220929,000000,19.29,19.3506,18.87,19.25,88857,0
+TBI.US,D,20220930,000000,19.2,19.59,19.05,19.08,149185,0
+TBI.US,D,20221003,000000,19.26,20.13,19.11,20.02,168303,0
+TBI.US,D,20221004,000000,20.26,20.63,20.26,20.58,177984,0
+TBI.US,D,20221005,000000,20.21,20.47,20.17,20.32,111954,0
+TBI.US,D,20221006,000000,20.25,20.46,19.96,20.15,65925,0
+TBI.US,D,20221007,000000,20.05,20.14,19.49,19.53,135244,0
+TBI.US,D,20221010,000000,19.67,20.04,19.58,19.91,92912,0
+TBI.US,D,20221011,000000,19.89,20.26,19.785,20.12,140331,0
+TBI.US,D,20221012,000000,20.15,20.45,19.895,20.13,79893,0
+TBI.US,D,20221013,000000,19.86,21.16,19.43,20.77,223117,0
+TBI.US,D,20221014,000000,20.88,21.04,20.2132,20.29,83935,0
+TBI.US,D,20221017,000000,20.68,21.12,20.66,21.06,116844,0
+TBI.US,D,20221018,000000,21.54,22.14,21.54,22.14,181134,0
+TBI.US,D,20221019,000000,21.92,22.245,21.44,21.96,102470,0
+TBI.US,D,20221020,000000,21.87,22.28,21.6,21.77,109181,0
+TBI.US,D,20221021,000000,21.25,22.1,21.12,21.91,117902,0
+TBI.US,D,20221024,000000,22.01,22.305,21.63,21.63,143303,0
+TBI.US,D,20221025,000000,20.9,21.63,19.01,19.67,421729,0
+TBI.US,D,20221026,000000,19.62,20.07,18.9,19.83,296653,0
+TBI.US,D,20221027,000000,20,20.42,19.8,19.91,414761,0
+TBI.US,D,20221028,000000,20.09,20.86,19.76,20.58,206161,0
+TBI.US,D,20221031,000000,20.09,20.305,19.58,19.66,214776,0
+TBI.US,D,20221101,000000,19.67,20.01,19.54,19.7,189444,0
+TBI.US,D,20221102,000000,19.83,20.07,19.4,19.5,243743,0
+TBI.US,D,20221103,000000,19.37,19.66,18.99,19.11,126353,0
+TBI.US,D,20221104,000000,19.37,19.38,18.74,19.14,104180,0
+TBI.US,D,20221107,000000,19.33,19.87,19.3137,19.83,110942,0
+TBI.US,D,20221108,000000,19.93,20.18,19.54,19.84,183451,0
+TBI.US,D,20221109,000000,19.8,20.11,19.54,20.01,91207,0
+TBI.US,D,20221110,000000,20.68,21.45,20.68,21.28,133810,0
+TBI.US,D,20221111,000000,21.23,21.7,20.89,21,117589,0
+TBI.US,D,20221114,000000,20.87,21.14,20.71,20.79,119855,0
+TBI.US,D,20221115,000000,21.07,21.42,20.89,21.25,101300,0
+TBI.US,D,20221116,000000,21.28,21.28,20.75,20.81,84573,0
+TBI.US,D,20221117,000000,20.69,21.01,20.53,20.95,62436,0
+TBI.US,D,20221118,000000,21.38,21.74,21.155,21.27,99680,0
+TBI.US,D,20221121,000000,21.33,21.71,21.19,21.64,119644,0
+TBI.US,D,20221122,000000,21.67,22.01,21.44,21.48,86355,0
+TBI.US,D,20221123,000000,21.4,21.7,21.25,21.31,57935,0
+TBI.US,D,20221125,000000,21.43,21.61,21.36,21.47,40793,0
+TBI.US,D,20221128,000000,21.32,21.505,20.935,21.15,120991,0
+TBI.US,D,20221129,000000,21.07,21.33,20.58,20.64,74228,0
+TBI.US,D,20221130,000000,20.71,21.64,20.35,21.58,215614,0
+TBI.US,D,20221201,000000,21.54,21.76,21.06,21.08,117788,0
+TBI.US,D,20221202,000000,20.9,21.33,20.77,21.27,87562,0
+TBI.US,D,20221205,000000,21.12,21.21,20.52,20.62,76685,0
+TBI.US,D,20221206,000000,20.62,20.648,20.31,20.38,200597,0
+TBI.US,D,20221207,000000,20.31,20.365,19.795,19.89,149219,0
+TBI.US,D,20221208,000000,19.98,20.08,19.49,19.61,170367,0
+TBI.US,D,20221209,000000,19.48,19.655,19.28,19.48,147537,0
+TBI.US,D,20221212,000000,19.55,19.63,18.91,19.39,171044,0
+TBI.US,D,20221213,000000,20.02,20.19,19.4,19.56,222141,0
+TBI.US,D,20221214,000000,19.56,19.59,19.02,19.32,228451,0
+TBI.US,D,20221215,000000,19.18,19.18,18.07,18.14,213345,0
+TBI.US,D,20221216,000000,17.94,18.755,17.925,18.64,972773,0
+TBI.US,D,20221219,000000,18.7,19.176,18.7,19.01,213912,0
+TBI.US,D,20221220,000000,19,19.71,18.79,19.6,194726,0
+TBI.US,D,20221221,000000,19.77,19.77,19.35,19.49,205149,0
+TBI.US,D,20221222,000000,19.42,19.42,18.765,18.91,117708,0
+TBI.US,D,20221223,000000,18.86,19.31,18.86,19.22,135645,0
+TBI.US,D,20221227,000000,19.2,19.375,18.96,19.13,107581,0
+TBI.US,D,20221228,000000,19.08,19.44,18.96,19.1,111875,0
+TBI.US,D,20221229,000000,19.32,19.87,19.32,19.82,92412,0
+TBI.US,D,20221230,000000,19.65,19.77,19.5,19.58,77370,0
+TBI.US,D,20230103,000000,19.66,19.96,19.6,19.87,122119,0
+TBI.US,D,20230104,000000,19.9,20.6,19.9,20.35,128357,0
+TBI.US,D,20230105,000000,20.46,20.46,19.885,20.09,74436,0
+TBI.US,D,20230106,000000,20.28,20.83,20.25,20.71,88166,0
+TBI.US,D,20230109,000000,20.85,20.85,19.78,19.8,132499,0
+TBI.US,D,20230110,000000,19.92,20.285,19.8,20.22,180383,0
+TBI.US,D,20230111,000000,20.26,20.43,20.03,20.26,146326,0
+TBI.US,D,20230112,000000,20.36,20.59,20.26,20.59,118794,0
+TBI.US,D,20230113,000000,20.41,20.6,20.3411,20.49,69817,0
+TBI.US,D,20230117,000000,20.45,20.515,19.73,19.79,86033,0
+TBI.US,D,20230118,000000,19.97,20.165,19.64,19.77,98670,0
+TBI.US,D,20230119,000000,19.66,19.83,19.4725,19.78,97193,0
+TBI.US,D,20230120,000000,19.9,19.9,19.28,19.6,126973,0
+TBI.US,D,20230123,000000,19.74,19.98,19.6,19.75,81342,0
+TBI.US,D,20230124,000000,19.55,19.79,19.31,19.54,89493,0
+TBI.US,D,20230125,000000,19.5,19.59,19.04,19.4,112844,0
+TBI.US,D,20230126,000000,19.45,19.46,18.97,19.39,160455,0
+TBI.US,D,20230127,000000,19.05,19.35,18.79,19.09,128908,0
+TBI.US,D,20230130,000000,18.95,19.19,18.86,18.9,96620,0
+TBI.US,D,20230131,000000,19.08,19.66,19.075,19.63,214514,0
+TBI.US,D,20230201,000000,19.59,20.315,19.59,20.09,166143,0
+TBI.US,D,20230202,000000,18.36,19.02,17.21,18.08,565736,0
+TBI.US,D,20230203,000000,17.85,19.24,17.85,18.76,273715,0
+TBI.US,D,20230206,000000,18.53,18.86,18.37,18.51,210949,0
+TBI.US,D,20230207,000000,18.43,18.88,18.3,18.64,230597,0
+TBI.US,D,20230208,000000,18.51,18.6,18.15,18.24,181318,0
+TBI.US,D,20230209,000000,18.42,18.86,18.19,18.2,229023,0
+TBI.US,D,20230210,000000,18.05,18.52,18,18.37,172622,0
+TBI.US,D,20230213,000000,18.36,18.7,18.36,18.69,156583,0
+TBI.US,D,20230214,000000,18.65,18.89,18.38,18.6,210255,0
+TBI.US,D,20230215,000000,18.49,19.12,18.29,19.08,201453,0
+TBI.US,D,20230216,000000,18.63,19.14,18.61,19.11,225353,0
+TBI.US,D,20230217,000000,19.22,19.505,19,19.09,198527,0
+TBI.US,D,20230221,000000,18.96,19.3,18.9,19.18,208435,0
+TBI.US,D,20230222,000000,19.15,19.34,18.91,19.05,216679,0
+TBI.US,D,20230223,000000,19.11,19.3,18.6,19.04,207534,0
+TBI.US,D,20230224,000000,18.89,18.92,18.67,18.77,211274,0
+TBI.US,D,20230227,000000,18.92,18.99,18.51,18.56,152505,0
+TBI.US,D,20230228,000000,18.54,18.93,18.54,18.7,211416,0
+TBI.US,D,20230301,000000,18.66,18.89,18.605,18.74,155034,0
+TBI.US,D,20230302,000000,18.69,18.69,18.49,18.57,185924,0
+TBI.US,D,20230303,000000,18.62,19.1,18.4,18.68,475458,0
+TBI.US,D,20230306,000000,18.64,18.775,18.24,18.36,641592,0
+TBI.US,D,20230307,000000,18.4,18.52,18.05,18.21,390718,0
+TBI.US,D,20230308,000000,18.25,18.49,18.11,18.47,241955,0
+TBI.US,D,20230309,000000,18.52,18.6803,18.23,18.23,160049,0
+TBI.US,D,20230310,000000,18.02,18.25,17.6,17.7,231057,0
+TBI.US,D,20230313,000000,17.35,17.46,17.08,17.08,236156,0
+TBI.US,D,20230314,000000,17.48,17.845,17.19,17.32,177181,0
+TBI.US,D,20230315,000000,16.86,17.26,16.765,17.11,239647,0
+TBI.US,D,20230316,000000,16.91,17.53,16.69,17.28,276911,0
+TBI.US,D,20230317,000000,17.14,17.24,16.66,16.69,723010,0
+TBI.US,D,20230320,000000,16.82,17.445,16.82,16.98,262769,0
+TBI.US,D,20230321,000000,17.19,17.6,17.16,17.23,317574,0
+TBI.US,D,20230322,000000,17.27,17.52,16.98,17.01,439837,0
+TBI.US,D,20230323,000000,17.02,17.27,16.91,16.96,198683,0
+TBI.US,D,20230324,000000,16.84,17.16,16.67,17.08,207561,0
+TBI.US,D,20230327,000000,17.32,17.48,17.245,17.3,165929,0
+TBI.US,D,20230328,000000,17.23,17.53,17.23,17.46,174680,0
+TBI.US,D,20230329,000000,17.58,17.625,17.41,17.43,384695,0
+TBI.US,D,20230330,000000,17.58,17.81,17.5,17.53,172905,0
+TBI.US,D,20230331,000000,17.67,17.81,17.53,17.8,360796,0
+TBI.US,D,20230403,000000,17.8,17.98,17.67,17.96,199651,0
+TBI.US,D,20230404,000000,17.98,17.98,17.66,17.71,219467,0
+TBI.US,D,20230405,000000,17.65,17.7,17.365,17.46,144134,0
+TBI.US,D,20230406,000000,17.56,17.8897,17.51,17.65,132561,0
+TBI.US,D,20230410,000000,17.55,17.9,17.55,17.84,185598,0
+TBI.US,D,20230411,000000,17.93,18.215,17.89,18.08,149862,0
+TBI.US,D,20230412,000000,18.19,18.25,18.02,18.04,134748,0
+TBI.US,D,20230413,000000,18.13,18.405,18.1,18.4,92270,0
+TBI.US,D,20230414,000000,18.36,18.56,18.1,18.32,109723,0
+TBI.US,D,20230417,000000,18.38,18.565,18.31,18.53,103580,0
+TBI.US,D,20230418,000000,18.52,18.61,18.07,18.21,101331,0
+TBI.US,D,20230419,000000,18.06,18.2,18,18.09,165632,0
+TBI.US,D,20230420,000000,17.81,17.855,17.6,17.77,141636,0
+TBI.US,D,20230421,000000,17.76,17.76,17.365,17.45,171402,0
+TBI.US,D,20230424,000000,17.41,17.54,17.21,17.28,167853,0
+TBI.US,D,20230425,000000,16.85,16.9,14.2,15.05,822818,0
+TBI.US,D,20230426,000000,15,15.6056,14.98,15.35,297119,0
+TBI.US,D,20230427,000000,15.53,15.53,15.2,15.4,231836,0
+TBI.US,D,20230428,000000,15.35,15.57,15.13,15.15,262265,0
+TBI.US,D,20230501,000000,15.15,15.265,15.025,15.21,238564,0
+TBI.US,D,20230502,000000,15.17,15.28,14.81,14.98,218484,0
+TBI.US,D,20230503,000000,15,15.33,14.91,15.05,237911,0
+TBI.US,D,20230504,000000,14.97,15.25,14.94,15.02,203852,0
+TBI.US,D,20230505,000000,15.29,15.29,14.85,15.18,219433,0
+TBI.US,D,20230508,000000,15.28,15.285,14.89,15.09,228034,0
+TBI.US,D,20230509,000000,15.07,15.12,14.865,14.99,133462,0
+TBI.US,D,20230510,000000,15.21,15.36,14.96,15.33,158960,0
+TBI.US,D,20230511,000000,15.14,15.455,15.14,15.4,128550,0
+TBI.US,D,20230512,000000,15.45,15.54,15.27,15.4,129048,0
+TBI.US,D,20230515,000000,15.4,15.54,15.35,15.48,110354,0
+TBI.US,D,20230516,000000,15.35,15.48,15.18,15.29,101726,0
+TBI.US,D,20230517,000000,15.36,15.77,15.25,15.69,211094,0
+TBI.US,D,20230518,000000,15.56,16.13,15.56,16.09,129717,0
+TBI.US,D,20230519,000000,16.26,16.26,15.81,16.04,146936,0
+TBI.US,D,20230522,000000,16.9,17.7399,16.77,17.51,253293,0
+TBI.US,D,20230523,000000,17.22,17.919,17.22,17.46,204735,0
+TBI.US,D,20230524,000000,17.34,17.43,17.12,17.29,126716,0
+TBI.US,D,20230525,000000,17.13,17.38,16.97,17.14,111864,0
+TBI.US,D,20230526,000000,17.07,17.37,16.98,17.06,84481,0
+TBI.US,D,20230530,000000,17.06,17.07,16.7357,16.92,121245,0
+TBI.US,D,20230531,000000,16.87,16.9,16.45,16.54,436394,0
+TBI.US,D,20230601,000000,16.6,16.87,16.34,16.69,148019,0
+TBI.US,D,20230602,000000,16.96,17.54,16.93,17.46,141500,0
+TBI.US,D,20230605,000000,17.12,17.12,16.63,16.88,172913,0
+TBI.US,D,20230606,000000,16.82,17.58,16.69,17.52,154889,0
+TBI.US,D,20230607,000000,17.62,18.575,17.62,18.51,250144,0
+TBI.US,D,20230608,000000,18.31,18.31,17.95,18.26,234229,0
+TBI.US,D,20230609,000000,18.13,18.14,17.8,17.94,242986,0
+TBI.US,D,20230612,000000,17.91,18.215,17.7,18.04,177820,0
+TBI.US,D,20230613,000000,17.99,18.26,17.9,18.09,186892,0
+TBI.US,D,20230614,000000,18.19,18.23,17.23,17.37,265862,0
+TBI.US,D,20230615,000000,17.37,17.67,17.22,17.66,234234,0
+TBI.US,D,20230616,000000,17.93,17.93,17.47,17.81,1108834,0
+TBI.US,D,20230620,000000,17.73,17.93,17.5,17.71,210555,0
+TBI.US,D,20230621,000000,17.68,18,17.51,17.79,163803,0
+TBI.US,D,20230622,000000,17.78,17.87,17.49,17.82,155605,0
+TBI.US,D,20230623,000000,17.53,17.85,17.36,17.69,578964,0
+TBI.US,D,20230626,000000,17.61,17.84,17.57,17.64,120991,0
+TBI.US,D,20230627,000000,17.71,17.72,17.49,17.58,119755,0
+TBI.US,D,20230628,000000,17.6,17.62,17.29,17.55,132240,0
+TBI.US,D,20230629,000000,17.55,18.01,17.55,17.77,83601,0
+TBI.US,D,20230630,000000,17.91,17.97,17.7,17.71,102553,0
+TBI.US,D,20230703,000000,17.6,17.84,17.55,17.77,52560,0
+TBI.US,D,20230705,000000,17.7,17.95,17.44,17.68,153834,0
+TBI.US,D,20230706,000000,17.49,17.59,17.21,17.32,99707,0
+TBI.US,D,20230707,000000,17.3,17.71,17.3,17.57,262898,0
+TBI.US,D,20230710,000000,17.5,17.96,17.5,17.68,115874,0
+TBI.US,D,20230711,000000,17.7,17.89,17.66,17.75,113969,0
+TBI.US,D,20230712,000000,18,18.08,17.745,17.76,121382,0
+TBI.US,D,20230713,000000,17.86,17.99,17.73,17.87,109710,0
+TBI.US,D,20230714,000000,17.88,18.21,17.71,18.21,123172,0
+TBI.US,D,20230717,000000,18.13,18.665,18.13,18.36,147490,0
+TBI.US,D,20230718,000000,18.39,18.91,18.36,18.86,103439,0
+TBI.US,D,20230719,000000,18.88,19.06,18.715,18.98,126890,0
+TBI.US,D,20230720,000000,18.75,18.81,18.42,18.52,130543,0
+TBI.US,D,20230721,000000,18.61,18.61,18,18.09,104437,0
+TBI.US,D,20230724,000000,17.94,18.36,17.94,18.29,105981,0
+TBI.US,D,20230725,000000,14.64,15.5985,13.52,14.92,914197,0
+TBI.US,D,20230726,000000,14.95,15.44,14.53,14.61,463600,0
+TBI.US,D,20230727,000000,14.73,15.14,14.7,15.06,290750,0
+TBI.US,D,20230728,000000,15.2,15.24,14.83,14.93,155321,0
+TBI.US,D,20230731,000000,14.81,15.045,14.78,14.95,196983,0
+TBI.US,D,20230801,000000,14.84,15.125,14.66,14.91,169926,0
+TBI.US,D,20230802,000000,14.76,15.05,14.76,14.98,136779,0
+TBI.US,D,20230803,000000,14.87,15.35,14.75,15.33,221953,0
+TBI.US,D,20230804,000000,15.21,15.4761,15.17,15.19,136305,0
+TBI.US,D,20230807,000000,15.28,15.75,15.28,15.73,147092,0
+TBI.US,D,20230808,000000,15.44,15.46,15,15.25,150235,0
+TBI.US,D,20230809,000000,15.27,15.4,15.095,15.34,104098,0
+TBI.US,D,20230810,000000,15.36,15.51,15.08,15.29,79223,0
+TBI.US,D,20230811,000000,15.27,15.42,15.15,15.23,102443,0
+TBI.US,D,20230814,000000,15.11,15.3,14.91,15.3,130248,0
+TBI.US,D,20230815,000000,15.1,15.36,14.88,15.1,180598,0
+TBI.US,D,20230816,000000,15.05,15.38,15.05,15.1,172161,0
+TBI.US,D,20230817,000000,15.08,15.24,14.925,15.18,234781,0
+TBI.US,D,20230818,000000,15.1,15.4,15.1,15.2,227999,0
+TBI.US,D,20230821,000000,15.2,15.31,14.915,14.98,189081,0
+TBI.US,D,20230822,000000,15.05,15.63,15.02,15.6,320316,0
+TBI.US,D,20230823,000000,15.62,15.68,15.12,15.41,411832,0
+TBI.US,D,20230824,000000,15.36,15.57,15.21,15.37,137855,0
+TBI.US,D,20230825,000000,15.4,15.43,15.2,15.39,120594,0
+TBI.US,D,20230828,000000,15.42,15.56,15.37,15.49,136408,0
+TBI.US,D,20230829,000000,15.45,15.59,15.315,15.36,112922,0
+TBI.US,D,20230830,000000,15.29,15.42,15.24,15.37,101483,0
+TBI.US,D,20230831,000000,15.3,15.41,15.11,15.13,195769,0
+TBI.US,D,20230901,000000,15.16,15.25,15.06,15.1,141733,0
+TBI.US,D,20230905,000000,15.05,15.05,14.08,14.57,237758,0
+TBI.US,D,20230906,000000,14.61,14.69,14.185,14.21,176714,0
+TBI.US,D,20230907,000000,14.21,14.21,13.73,13.97,392052,0
+TBI.US,D,20230908,000000,14.07,14.1,13.79,14.08,240554,0
+TBI.US,D,20230911,000000,14.15,14.19,13.9601,14.07,177611,0
+TBI.US,D,20230912,000000,14.11,14.17,13.79,13.86,261474,0
+TBI.US,D,20230913,000000,13.9,14,13.65,13.71,355903,0
+TBI.US,D,20230914,000000,13.83,14.02,13.8,13.92,345470,0
+TBI.US,D,20230915,000000,13.91,14.22,13.895,13.98,913448,0
+TBI.US,D,20230918,000000,13.93,14.14,13.74,13.95,413031,0
+TBI.US,D,20230919,000000,14.03,14.38,14.0214,14.21,326848,0
+TBI.US,D,20230920,000000,14.3,14.5,14.23,14.24,151897,0
+TBI.US,D,20230921,000000,14.2,14.665,14.19,14.65,244756,0
+TBI.US,D,20230922,000000,14.69,14.74,14.32,14.39,206960,0
+TBI.US,D,20230925,000000,14.36,14.525,14.28,14.33,110798,0
+TBI.US,D,20230926,000000,14.22,14.4,13.92,13.93,233394,0
+TBI.US,D,20230927,000000,14.09,14.45,14.06,14.43,148962,0
+TBI.US,D,20230928,000000,14.41,14.74,14.41,14.74,375738,0
+TBI.US,D,20230929,000000,14.81,14.9,14.66,14.67,291718,0
+TBI.US,D,20231002,000000,14.69,14.93,14.49,14.92,276097,0
+TBI.US,D,20231003,000000,14.89,14.9,14.7,14.84,158175,0
+TBI.US,D,20231004,000000,14.85,15.07,14.805,14.91,136674,0
+TBI.US,D,20231005,000000,14.84,14.96,14.71,14.93,180004,0
+TBI.US,D,20231006,000000,14.81,15.06,14.78,14.88,134651,0
+TBI.US,D,20231009,000000,14.86,15.17,14.84,15.01,157250,0
+TBI.US,D,20231010,000000,15.01,15.19,14.99,15.17,215272,0
+TBI.US,D,20231011,000000,15.14,15.23,15.07,15.13,90642,0
+TBI.US,D,20231012,000000,15.21,15.21,14.85,14.98,101458,0
+TBI.US,D,20231013,000000,14.93,14.98,14.49,14.6,135968,0
+TBI.US,D,20231016,000000,14.73,14.82,14.5535,14.65,170959,0
+TBI.US,D,20231017,000000,14.6,14.84,14.6,14.75,201313,0
+TBI.US,D,20231018,000000,14.68,14.68,14.41,14.5,139627,0
+TBI.US,D,20231019,000000,14.42,14.44,14.13,14.23,362606,0
+TBI.US,D,20231020,000000,14.33,14.41,13.88,13.91,279673,0
+TBI.US,D,20231023,000000,13.91,14.05,13.61,13.66,499848,0
+TBI.US,D,20231024,000000,11.11,11.69,10.15,10.7,2107337,0
+TBI.US,D,20231025,000000,10.71,10.935,10.48,10.69,583586,0
+TBI.US,D,20231026,000000,10.74,11.2,10.67,10.87,456243,0
+TBI.US,D,20231027,000000,10.8,10.92,10.6,10.82,435651,0
+TBI.US,D,20231030,000000,11,11.16,10.795,10.86,432638,0
+TBI.US,D,20231031,000000,10.83,11.14,10.82,11.07,437054,0
+TBI.US,D,20231101,000000,11.01,11.13,10.9,11.1,377118,0
+TBI.US,D,20231102,000000,11.55,11.84,11.4,11.82,603214,0
+TBI.US,D,20231103,000000,11.98,12.1351,11.8,11.89,355993,0
+TBI.US,D,20231106,000000,11.94,12.8,11.9,12.76,530677,0
+TBI.US,D,20231107,000000,12.64,12.64,12.29,12.47,463426,0
+TBI.US,D,20231108,000000,12.6,13.02,12.565,13.02,360804,0
+TBI.US,D,20231109,000000,13.11,13.3,13.05,13.1,312434,0
+TBI.US,D,20231110,000000,13.13,13.2,12.95,13.09,216828,0
+TBI.US,D,20231113,000000,13.17,13.29,12.79,12.8,236111,0
+TBI.US,D,20231114,000000,13.08,13.34,13.08,13.34,355495,0
+TBI.US,D,20231115,000000,13.4,13.61,13.33,13.5,319914,0
+TBI.US,D,20231116,000000,13.48,13.5,13.24,13.41,579912,0
+TBI.US,D,20231117,000000,13.56,13.98,13.54,13.72,282860,0
+TBI.US,D,20231120,000000,13.66,13.92,13.66,13.91,242685,0
+TBI.US,D,20231121,000000,13.84,13.93,13.6875,13.72,254284,0
+TBI.US,D,20231122,000000,13.81,13.98,13.58,13.61,316966,0
+TBI.US,D,20231124,000000,13.58,13.855,13.58,13.74,143228,0
+TBI.US,D,20231127,000000,13.67,13.855,13.67,13.81,334325,0
+TBI.US,D,20231128,000000,13.81,13.87,13.69,13.78,486249,0
+TBI.US,D,20231129,000000,13.92,14.17,13.88,14.11,317110,0
+TBI.US,D,20231130,000000,14.15,14.25,13.85,13.94,425816,0
+TBI.US,D,20231201,000000,13.87,14.56,13.87,14.54,364872,0
+TBI.US,D,20231204,000000,14.48,15.14,14.37,15.1,487812,0
+TBI.US,D,20231205,000000,15.03,15.16,14.515,14.66,423866,0
+TBI.US,D,20231206,000000,14.73,14.885,14.23,14.3,296753,0
+TBI.US,D,20231207,000000,14.37,14.5,14.21,14.49,314762,0
+TBI.US,D,20231208,000000,14.5,14.61,14.255,14.49,368725,0
+TBI.US,D,20231211,000000,14.51,14.7,14.48,14.66,308468,0
+TBI.US,D,20231212,000000,14.66,14.91,14.53,14.73,436410,0
+TBI.US,D,20231213,000000,14.69,15.205,14.58,15.08,553917,0
+TBI.US,D,20231214,000000,15.27,15.74,15.27,15.56,672739,0
+TBI.US,D,20231215,000000,15.83,16.025,15.47,15.67,3006733,0
+TBI.US,D,20231218,000000,15.82,15.97,15.62,15.67,464039,0
+TBI.US,D,20231219,000000,15.81,15.935,15.72,15.88,411466,0
+TBI.US,D,20231220,000000,15.88,16.14,15.47,15.53,382219,0
+TBI.US,D,20231221,000000,15.64,15.81,15.61,15.78,236889,0
+TBI.US,D,20231222,000000,15.88,15.93,15.59,15.6,217547,0
+TBI.US,D,20231226,000000,15.67,15.67,15.45,15.64,182478,0
+TBI.US,D,20231227,000000,15.71,15.759,15.5,15.53,154052,0
+TBI.US,D,20231228,000000,15.47,15.61,15.45,15.6,137041,0
+TBI.US,D,20231229,000000,15.58,15.585,15.31,15.34,217213,0
+TBI.US,D,20240102,000000,15.26,15.6,15.25,15.28,214163,0
+TBI.US,D,20240103,000000,15.2,15.2,14.5,14.5,305471,0
+TBI.US,D,20240104,000000,14.6,14.635,14.35,14.4,369502,0
+TBI.US,D,20240105,000000,14.24,14.485,14.24,14.37,229509,0
+TBI.US,D,20240108,000000,14.45,14.62,14.35,14.51,150140,0
+TBI.US,D,20240109,000000,14.3,14.3,13.98,14.02,214281,0
+TBI.US,D,20240110,000000,13.99,14.16,13.8641,14.09,185985,0
+TBI.US,D,20240111,000000,14.03,14.1,13.76,14.09,191843,0
+TBI.US,D,20240112,000000,14.17,14.22,13.91,14.01,121678,0
+TBI.US,D,20240116,000000,13.86,13.96,13.82,13.88,178547,0
+TBI.US,D,20240117,000000,13.68,13.84,13.61,13.8,148803,0
+TBI.US,D,20240118,000000,13.9,14.01,13.8,14.01,132405,0
+TBI.US,D,20240119,000000,14.08,14.14,13.775,14.05,136093,0
+TBI.US,D,20240122,000000,14.18,14.47,14.14,14.44,143891,0
+TBI.US,D,20240123,000000,14.64,14.68,14.365,14.38,160522,0
+TBI.US,D,20240124,000000,14.5,14.59,14.41,14.56,183420,0
+TBI.US,D,20240125,000000,14.79,14.91,14.48,14.53,180320,0
+TBI.US,D,20240126,000000,14.64,14.69,14.35,14.37,107182,0
+TBI.US,D,20240129,000000,14.33,14.36,14.18,14.3,147409,0
+TBI.US,D,20240130,000000,14.18,14.31,13.98,13.98,166375,0
+TBI.US,D,20240131,000000,14,14.18,13.77,13.78,269585,0
+TBI.US,D,20240201,000000,13.81,13.98,13.514,13.98,282361,0
+TBI.US,D,20240202,000000,13.78,13.89,13.671,13.68,160582,0
+TBI.US,D,20240205,000000,13.51,13.51,13.15,13.22,191294,0
+TBI.US,D,20240206,000000,13.2,13.5,13.2,13.34,188273,0
+TBI.US,D,20240207,000000,13.38,13.39,13.01,13.08,149720,0
+TBI.US,D,20240208,000000,13.06,13.28,12.86,13.25,152348,0
+TBI.US,D,20240209,000000,13.27,13.32,13.135,13.22,142525,0
+TBI.US,D,20240212,000000,13.22,13.61,13.22,13.55,145211,0
+TBI.US,D,20240213,000000,13.16,13.28,12.53,12.57,231286,0
+TBI.US,D,20240214,000000,12.77,12.88,12.52,12.6,238488,0
+TBI.US,D,20240215,000000,12.7,13.08,12.665,12.97,237877,0
+TBI.US,D,20240216,000000,12.83,13,12.72,12.74,249534,0
+TBI.US,D,20240220,000000,12.57,12.84,12.47,12.81,299622,0
+TBI.US,D,20240221,000000,12.86,12.86,12.29,12.43,356228,0
+TBI.US,D,20240222,000000,12.8,12.88,11,11.04,969367,0
+TBI.US,D,20240223,000000,10.93,11.26,10.77,11.25,605037,0
+TBI.US,D,20240226,000000,11.21,11.74,11.21,11.41,569201,0
+TBI.US,D,20240227,000000,11.46,11.94,11.455,11.89,493625,0
+TBI.US,D,20240228,000000,11.84,12.02,11.55,11.64,728335,0
+TBI.US,D,20240229,000000,11.82,12,11.625,11.75,510020,0
+TBI.US,D,20240301,000000,11.73,12.03,11.6,11.83,334070,0
+TBI.US,D,20240304,000000,11.04,11.7,11.02,11.69,1176002,0
+TBI.US,D,20240305,000000,11.66,11.66,11.26,11.36,801118,0
+TBI.US,D,20240306,000000,11.54,11.64,11.25,11.61,689755,0
+TBI.US,D,20240307,000000,11.77,11.88,11.54,11.66,501546,0
+TBI.US,D,20240308,000000,11.79,12.13,11.79,12.06,637012,0
+TBI.US,D,20240311,000000,12.02,12.08,11.68,11.81,578406,0
+TBI.US,D,20240312,000000,11.75,11.815,11.52,11.53,617363,0
+TBI.US,D,20240313,000000,11.47,11.65,11.44,11.59,593633,0
+TBI.US,D,20240314,000000,11.6,11.695,11.4275,11.59,693723,0
+TBI.US,D,20240315,000000,11.49,11.96,11.49,11.74,6944448,0
+TBI.US,D,20240318,000000,11.74,11.82,11.42,11.55,519150,0
+TBI.US,D,20240319,000000,11.51,11.66,11.475,11.51,499792,0
+TBI.US,D,20240320,000000,11.5,11.925,11.49,11.9,455454,0
+TBI.US,D,20240321,000000,11.97,12.52,11.96,12.31,470375,0
+TBI.US,D,20240322,000000,12.32,12.32,11.995,12.08,459079,0
+TBI.US,D,20240325,000000,12.13,12.16,11.94,12.07,315094,0
+TBI.US,D,20240326,000000,12.19,12.275,12.11,12.13,268550,0
+TBI.US,D,20240327,000000,12.24,12.48,12.2,12.46,239524,0
+TBI.US,D,20240328,000000,12.48,12.655,12.47,12.52,352038,0
+TBI.US,D,20240401,000000,12.52,12.52,12.13,12.23,275517,0
+TBI.US,D,20240402,000000,12.12,12.19,11.83,12.03,326343,0
+TBI.US,D,20240403,000000,11.92,12.1,11.88,12.07,226687,0
+TBI.US,D,20240404,000000,12.22,12.22,11.97,11.99,299019,0
+TBI.US,D,20240405,000000,11.93,11.96,11.77,11.8,215575,0
+TBI.US,D,20240408,000000,11.83,11.99,11.64,11.84,270905,0
+TBI.US,D,20240409,000000,11.88,12.07,11.77,11.96,299838,0
+TBI.US,D,20240410,000000,11.72,11.72,10.83,10.86,439226,0
+TBI.US,D,20240411,000000,10.85,10.92,10.685,10.72,347271,0
+TBI.US,D,20240412,000000,10.69,11.055,10.66,10.85,467238,0
+TBI.US,D,20240415,000000,10.92,10.92,10.605,10.62,286020,0
+TBI.US,D,20240416,000000,10.58,10.94,10.53,10.57,297375,0
+TBI.US,D,20240417,000000,10.61,10.76,10.37,10.4,301533,0
+TBI.US,D,20240418,000000,10.46,10.57,10.355,10.45,278564,0
+TBI.US,D,20240419,000000,10.42,10.84,10.42,10.83,216801,0
+TBI.US,D,20240422,000000,10.84,11.2,10.69,10.94,413979,0
+TBI.US,D,20240423,000000,10.95,11.16,10.84,10.87,286637,0
+TBI.US,D,20240424,000000,10.82,10.995,10.69,10.99,339833,0
+TBI.US,D,20240425,000000,10.92,10.92,10.535,10.55,276586,0
+TBI.US,D,20240426,000000,10.52,10.6,10.48,10.51,205971,0
+TBI.US,D,20240429,000000,10.57,10.77,10.515,10.55,254605,0
+TBI.US,D,20240430,000000,10.44,10.56,10.34,10.42,227143,0
+TBI.US,D,20240501,000000,10.43,10.72,10.41,10.57,211251,0
+TBI.US,D,20240502,000000,10.68,10.68,10.46,10.53,252263,0
+TBI.US,D,20240503,000000,10.72,10.785,10.52,10.57,174593,0
+TBI.US,D,20240506,000000,10.63,10.8,10.56,10.59,289338,0
+TBI.US,D,20240507,000000,11,11.125,10.4,10.56,527790,0
+TBI.US,D,20240508,000000,10.33,10.7,10.3,10.54,308581,0
+TBI.US,D,20240509,000000,10.52,11.18,10.52,11.17,445878,0
+TBI.US,D,20240510,000000,11.15,11.18,10.8,10.82,291122,0
+TBI.US,D,20240513,000000,10.96,11.3,10.96,11.23,282375,0
+TBI.US,D,20240514,000000,11.44,11.5,11.06,11.07,286867,0
+TBI.US,D,20240515,000000,11.415,11.415,10.94,10.99,236341,0
+TBI.US,D,20240516,000000,11,11.31,10.97,11.31,188511,0
+TBI.US,D,20240517,000000,11.29,11.295,11.095,11.17,184603,0
+TBI.US,D,20240520,000000,11.14,11.28,11.11,11.24,212353,0
+TBI.US,D,20240521,000000,11.19,11.19,10.94,11.04,166758,0
+TBI.US,D,20240522,000000,10.99,11.15,10.93,11.1,223949,0
+TBI.US,D,20240523,000000,11.09,11.145,10.64,10.8,319742,0
+TBI.US,D,20240524,000000,10.86,10.92,10.705,10.77,253720,0
+TBI.US,D,20240528,000000,10.78,11.04,10.69,10.85,230135,0
+TBI.US,D,20240529,000000,10.67,10.76,10.48,10.49,211948,0
+TBI.US,D,20240530,000000,10.56,10.795,10.53,10.65,228061,0
+TBI.US,D,20240531,000000,10.68,10.99,10.62,10.8,1477851,0
+TBI.US,D,20240603,000000,10.94,11.07,10.86,10.92,272043,0
+TBI.US,D,20240604,000000,10.82,11,10.82,10.87,198232,0
+TBI.US,D,20240605,000000,10.95,11.115,10.75,11.1,200119,0
+TBI.US,D,20240606,000000,11.09,11.22,11.01,11.13,140766,0
+TBI.US,D,20240607,000000,10.98,11.04,10.8,10.8,211643,0
+TBI.US,D,20240610,000000,10.68,10.715,10.48,10.57,278300,0
+TBI.US,D,20240611,000000,10.52,10.575,10.38,10.51,309682,0
+TBI.US,D,20240612,000000,10.8,11.2,10.56,10.63,368940,0
+TBI.US,D,20240613,000000,10.65,10.65,10.25,10.42,362100,0
+TBI.US,D,20240614,000000,10.26,10.32,10.03,10.18,252990,0
+TBI.US,D,20240617,000000,10,10.325,9.96,10.31,199010,0
+TBI.US,D,20240618,000000,10.34,10.37,10.14,10.25,145275,0
+TBI.US,D,20240620,000000,10.12,10.42,10.1099,10.27,163193,0
+TBI.US,D,20240621,000000,10.3,10.505,10.195,10.36,762207,0
+TBI.US,D,20240624,000000,10.44,10.68,10.37,10.42,175225,0
+TBI.US,D,20240625,000000,10.4,10.4,10.05,10.22,362387,0
+TBI.US,D,20240626,000000,10.14,10.29,10.125,10.25,272576,0
+TBI.US,D,20240627,000000,10.3,10.3,9.95,9.98,239706,0
+TBI.US,D,20240628,000000,10.17,10.39,9.98,10.3,877905,0
+TBI.US,D,20240701,000000,10.3,10.44,10.04,10.41,424374,0
+TBI.US,D,20240702,000000,10.43,10.6,10.37,10.51,197130,0
+TBI.US,D,20240703,000000,10.53,10.54,10.28,10.28,73382,0
+TBI.US,D,20240705,000000,10.22,10.23,9.595,9.64,294708,0
+TBI.US,D,20240708,000000,9.69,9.9,9.67,9.83,397302,0
+TBI.US,D,20240709,000000,9.83,9.89,9.39,9.43,282022,0
+TBI.US,D,20240710,000000,9.48,9.4891,9.12,9.12,243269,0
+TBI.US,D,20240711,000000,9.38,10.06,9.29,9.97,331452,0
+TBI.US,D,20240712,000000,10.14,10.37,10,10.04,228024,0
+TBI.US,D,20240715,000000,10.16,10.6,10.12,10.26,297384,0
+TBI.US,D,20240716,000000,10.44,11.07,10.44,11.07,329603,0
+TBI.US,D,20240717,000000,11.01,11.42,10.99,11.34,343855,0
+TBI.US,D,20240718,000000,11.27,11.62,11.07,11.14,263745,0
+TBI.US,D,20240719,000000,11.16,11.36,11.083,11.33,235581,0
+TBI.US,D,20240722,000000,11.39,11.519,11.195,11.39,284164,0
+TBI.US,D,20240723,000000,11.25,11.8,11.16,11.76,204097,0
+TBI.US,D,20240724,000000,11.69,11.95,11.5,11.51,188400,0
+TBI.US,D,20240725,000000,11.53,12.06,11.53,11.74,231756,0
+TBI.US,D,20240726,000000,11.97,12.07,11.735,11.89,143415,0
+TBI.US,D,20240729,000000,11.94,12.07,11.7,11.81,148847,0
+TBI.US,D,20240730,000000,11.89,12.225,11.89,12.12,136946,0
+TBI.US,D,20240731,000000,12.14,12.29,11.95,11.95,236114,0
+TBI.US,D,20240801,000000,11.94,11.995,11.28,11.52,297428,0
+TBI.US,D,20240802,000000,11.1,11.44,11.1,11.28,226921,0
+TBI.US,D,20240805,000000,10.77,10.79,10.54,10.71,182771,0
+TBI.US,D,20240806,000000,8.62,8.989,7.67,8.1,920670,0
+TBI.US,D,20240807,000000,8.03,8.1802,7.8,7.89,471848,0
+TBI.US,D,20240808,000000,8,8.11,7.65,8.05,808424,0
+TBI.US,D,20240809,000000,8.14,8.2,7.69,7.71,282365,0
+TBI.US,D,20240812,000000,7.75,7.75,7.3,7.48,311875,0
+TBI.US,D,20240813,000000,7.57,7.71,7.42,7.63,237053,0
+TBI.US,D,20240814,000000,7.66,7.66,7.325,7.6,278694,0
+TBI.US,D,20240815,000000,7.84,7.95,7.73,7.77,243683,0
+TBI.US,D,20240816,000000,7.73,7.94,7.64,7.71,208351,0
+TBI.US,D,20240819,000000,7.76,7.98,7.69,7.88,247457,0
+TBI.US,D,20240820,000000,7.83,7.83,7.475,7.5,183509,0
+TBI.US,D,20240821,000000,7.51,7.71,7.51,7.71,176156,0
+TBI.US,D,20240822,000000,7.74,7.82,7.585,7.65,145743,0
+TBI.US,D,20240823,000000,7.68,8.2,7.61,8.04,177286,0
+TBI.US,D,20240826,000000,8.17,8.37,8.15,8.33,246679,0
+TBI.US,D,20240827,000000,8.3,8.35,8.11,8.16,151770,0
+TBI.US,D,20240828,000000,8.06,8.23,7.965,8.11,153150,0
+TBI.US,D,20240829,000000,8.2,8.28,8.06,8.11,150603,0
+TBI.US,D,20240830,000000,8.08,8.225,7.79,7.97,186465,0
+TBI.US,D,20240903,000000,7.91,8.04,7.62,7.8,179923,0
+TBI.US,D,20240904,000000,7.78,7.99,7.71,7.79,194788,0
+TBI.US,D,20240905,000000,7.86,7.89,7.695,7.75,138833,0
+TBI.US,D,20240906,000000,7.73,7.77,7.28,7.4,216804,0
+TBI.US,D,20240909,000000,7.4,7.45,7.23,7.24,228183,0
+TBI.US,D,20240910,000000,7.2,7.52,7.09,7.44,227069,0
+TBI.US,D,20240911,000000,7.39,7.54,7.36,7.5,167585,0
+TBI.US,D,20240912,000000,7.56,7.69,7.44,7.54,186799,0
+TBI.US,D,20240913,000000,7.67,7.79,7.62,7.66,208313,0
+TBI.US,D,20240916,000000,7.74,7.76,7.48,7.54,233866,0
+TBI.US,D,20240917,000000,7.66,7.97,7.65,7.9,328286,0
+TBI.US,D,20240918,000000,7.88,8.42,7.88,8.08,216300,0
+TBI.US,D,20240919,000000,8.29,8.41,8.17,8.41,170573,0
+TBI.US,D,20240920,000000,8.33,8.49,8.145,8.18,700027,0
+TBI.US,D,20240923,000000,8.21,8.21,8,8,252698,0
+TBI.US,D,20240924,000000,8.03,8.04,7.67,7.71,219985,0
+TBI.US,D,20240925,000000,7.69,7.73,7.42,7.44,174714,0
+TBI.US,D,20240926,000000,7.5,7.58,7.45,7.45,191290,0
+TBI.US,D,20240927,000000,7.59,7.72,7.4702,7.62,299542,0
+TBI.US,D,20240930,000000,7.6034,7.9,7.56,7.89,165965,0
+TBI.US,D,20241001,000000,7.86,7.86,7.53,7.71,225366,0
+TBI.US,D,20241002,000000,7.73,7.7572,7.435,7.51,156035,0
+TBI.US,D,20241003,000000,7.47,7.5,7.305,7.43,194545,0
+TBI.US,D,20241004,000000,7.53,7.5844,7.39,7.49,180933,0
+TBI.US,D,20241007,000000,7.47,7.47,7.29,7.33,122810,0
+TBI.US,D,20241008,000000,7.34,7.3799,7.175,7.3,188410,0
+TBI.US,D,20241009,000000,7.27,7.51,7.27,7.38,155241,0
+TBI.US,D,20241010,000000,7.28,7.335,6.97,7.04,187638,0
+TBI.US,D,20241011,000000,7.04,7.23,7.04,7.21,110311,0
+TBI.US,D,20241014,000000,7.28,7.32,7.12,7.27,143800,0
+TBI.US,D,20241015,000000,7.3,7.785,7.3,7.6,202323,0
+TBI.US,D,20241016,000000,7.71,7.975,7.6327,7.92,317093,0
+TBI.US,D,20241017,000000,7.93,7.94,7.7,7.82,132154,0
+TBI.US,D,20241018,000000,7.85,7.9499,7.77,7.79,144090,0
+TBI.US,D,20241021,000000,7.7,7.735,7.38,7.4,183776,0
+TBI.US,D,20241022,000000,7.34,7.62,7.3,7.61,202328,0
+TBI.US,D,20241023,000000,7.58,7.8,7.53,7.64,157011,0
+TBI.US,D,20241024,000000,7.67,7.85,7.435,7.48,316827,0
+TBI.US,D,20241025,000000,7.51,7.56,7.24,7.24,102188,0
+TBI.US,D,20241028,000000,7.31,7.57,7.31,7.46,142232,0
+TBI.US,D,20241029,000000,7.4,7.53,7.375,7.51,122506,0
+TBI.US,D,20241030,000000,7.56,7.79,7.55,7.56,116869,0
+TBI.US,D,20241031,000000,7.53,7.665,7.46,7.49,127857,0
+TBI.US,D,20241101,000000,7.58,7.76,7.5215,7.6,134306,0
+TBI.US,D,20241104,000000,7.56,7.85,7.53,7.66,169691,0
+TBI.US,D,20241105,000000,8.05,8.07,6.98,7.33,256531,0
+TBI.US,D,20241106,000000,7.87,8.395,7.78,8.16,314896,0
+TBI.US,D,20241107,000000,8.18,8.27,8.06,8.08,239861,0
+TBI.US,D,20241108,000000,8.11,8.165,7.85,7.87,199694,0
+TBI.US,D,20241111,000000,7.8801,8.01,7.755,7.76,173375,0
+TBI.US,D,20241112,000000,7.71,7.71,7.34,7.34,177855,0
+TBI.US,D,20241113,000000,7.405,7.42,7.18,7.19,216660,0
+TBI.US,D,20241114,000000,7.3,7.3473,6.98,7,225633,0
+TBI.US,D,20241115,000000,7.07,7.08,6.81,6.89,295757,0
+TBI.US,D,20241118,000000,6.915,6.96,6.77,6.84,180124,0
+TBI.US,D,20241119,000000,6.76,6.8,6.63,6.75,187099,0
+TBI.US,D,20241120,000000,6.7108,6.86,6.67,6.86,133573,0
+TBI.US,D,20241121,000000,6.96,7.1,6.9,7.03,121885,0
+TBI.US,D,20241122,000000,7.12,7.261,7.08,7.14,115974,0
+TBI.US,D,20241125,000000,7.2,7.51,7.18,7.24,140007,0
+TBI.US,D,20241126,000000,7.25,7.3725,7.11,7.31,146128,0
+TBI.US,D,20241127,000000,7.37,7.63,7.37,7.55,188602,0
+TBI.US,D,20241129,000000,7.635,7.71,7.45,7.52,96478,0
+TBI.US,D,20241202,000000,7.5,8.005,7.4,7.98,197189,0
+TBI.US,D,20241203,000000,7.9,8.04,7.63,7.85,196835,0
+TBI.US,D,20241204,000000,7.945,8.25,7.91,8.2,169907,0
+TBI.US,D,20241205,000000,8.07,8.28,7.9,7.97,216436,0
+TBI.US,D,20241206,000000,8,8.2,7.975,8.03,197704,0
+TBI.US,D,20241209,000000,8.1,8.55,8.07,8.41,200361,0
+TBI.US,D,20241210,000000,8.46,8.65,8.2,8.63,218208,0
+TBI.US,D,20241211,000000,8.74,8.99,8.7,8.93,223862,0
+TBI.US,D,20241212,000000,8.76,8.97,8.74,8.83,186671,0
+TBI.US,D,20241213,000000,8.64,8.92,8.6,8.86,144737,0
+TBI.US,D,20241216,000000,8.8,9.03,8.78,8.96,166552,0
+TBI.US,D,20241217,000000,9,9.045,8.56,8.65,218265,0
+TBI.US,D,20241218,000000,8.73,8.94,8.37,8.5,229345,0
+TBI.US,D,20241219,000000,8.57,8.57,8.18,8.33,154858,0
+TBI.US,D,20241220,000000,8.31,8.5999,8.23,8.34,707965,0
+TBI.US,D,20241223,000000,8.365,8.54,7.97,7.98,181554,0
+TBI.US,D,20241224,000000,7.915,7.98,7.7,7.98,58088,0
+TBI.US,D,20241226,000000,7.96,8.23,7.91,8.17,124292,0
+TBI.US,D,20241227,000000,8.065,8.245,7.74,7.87,121754,0
+TBI.US,D,20241230,000000,7.8,8.08,7.6263,8,119862,0
+TBI.US,D,20241231,000000,8.1574,8.45,8.095,8.4,178519,0
+TBI.US,D,20250102,000000,8.45,8.5631,7.805,7.84,185397,0
+TBI.US,D,20250103,000000,7.915,8.15,7.8,8.12,130482,0
+TBI.US,D,20250106,000000,8.16,8.29,7.97,7.98,120273,0
+TBI.US,D,20250107,000000,8.01,8.1,7.54,7.68,168014,0
+TBI.US,D,20250108,000000,7.56,7.6395,7.435,7.58,95598,0
+TBI.US,D,20250110,000000,7.3,7.56,7.275,7.31,132970,0
+TBI.US,D,20250113,000000,7.26,7.33,7.25,7.3,84331,0
+TBI.US,D,20250114,000000,7.36,7.46,7.15,7.44,137413,0
+TBI.US,D,20250115,000000,7.6201,7.79,7.6201,7.76,109799,0
+TBI.US,D,20250116,000000,7.685,8.07,7.685,8.03,103700,0
+TBI.US,D,20250117,000000,8.065,8.2,7.69,7.83,113149,0
+TBI.US,D,20250121,000000,7.9599,8,7.84,7.86,97736,0
+TBI.US,D,20250122,000000,7.86,7.94,7.76,7.8,102308,0
+TBI.US,D,20250123,000000,7.83,7.83,7.54,7.62,115366,0
+TBI.US,D,20250124,000000,7.66,7.88,7.4916,7.87,119154,0
+TBI.US,D,20250127,000000,7.88,8.33,7.8,8.23,160906,0
+TBI.US,D,20250128,000000,8.2,8.22,7.86,8,131469,0
+TBI.US,D,20250129,000000,7.94,8.2,7.9,8.06,120701,0
+TBI.US,D,20250130,000000,8.09,8.21,8.02,8.14,91320,0
+TBI.US,D,20250131,000000,8.1,8.42,8.1,8.15,145838,0
+TBI.US,D,20250203,000000,7.91,8.13,7.82,7.83,117386,0
+TBI.US,D,20250204,000000,7.82,8.55,7.79,8.45,157096,0
+TBI.US,D,20250205,000000,8.442,8.51,8.125,8.2,117884,0
+TBI.US,D,20250206,000000,8.105,8.22,7.685,7.69,66700,0
+TBI.US,D,20250207,000000,7.635,7.69,7.29,7.33,110689,0
+TBI.US,D,20250210,000000,7.295,7.38,7.21,7.27,132106,0
+TBI.US,D,20250211,000000,7.237,7.42,7.185,7.42,124536,0
+TBI.US,D,20250212,000000,7.275,7.405,7.14,7.28,135972,0
+TBI.US,D,20250213,000000,7.43,7.47,7.28,7.4,69386,0
+TBI.US,D,20250214,000000,7.5,7.71,7.31,7.51,77356,0
+TBI.US,D,20250218,000000,7.49,7.54,7.33,7.38,146198,0
+TBI.US,D,20250219,000000,7.43,7.52,7.265,7.45,113693,0
+TBI.US,D,20250220,000000,7.665,7.86,6.2,6.33,500143,0
+TBI.US,D,20250221,000000,6.38,6.48,6.05,6.34,414230,0
+TBI.US,D,20250224,000000,6.345,6.41,6.11,6.12,191439,0
+TBI.US,D,20250225,000000,6.11,6.21,5.8801,5.94,293904,0
+TBI.US,D,20250226,000000,5.94,6.15,5.85,6.12,307265,0
+TBI.US,D,20250227,000000,6.11,6.265,5.98,6.19,225489,0
+TBI.US,D,20250228,000000,6.145,6.35,6.02,6.28,298294,0
+TBI.US,D,20250303,000000,6.32,6.32,5.59,5.63,260952,0
+TBI.US,D,20250304,000000,5.63,5.8054,5.53,5.66,226368,0
+TBI.US,D,20250305,000000,5.695,5.77,5.55,5.62,144327,0
+TBI.US,D,20250306,000000,5.56,6.155,5.51,6.07,267677,0
+TBI.US,D,20250307,000000,5.955,6.045,5.7,5.7,198867,0
+TBI.US,D,20250310,000000,5.64,5.655,5.455,5.47,196231,0
+TBI.US,D,20250311,000000,5.54,5.54,5.25,5.29,212451,0
+TBI.US,D,20250312,000000,5.32,5.38,5.19,5.31,198667,0
+TBI.US,D,20250313,000000,5.305,5.48,5.255,5.46,218805,0
+TBI.US,D,20250314,000000,5.62,5.9,5.55,5.83,213169,0
+TBI.US,D,20250317,000000,5.795,5.99,5.735,5.74,154340,0
+TBI.US,D,20250318,000000,5.67,5.74,5.55,5.64,247278,0
+TBI.US,D,20250319,000000,5.642,5.75,5.6,5.75,156113,0
+TBI.US,D,20250320,000000,5.717,5.975,5.67,5.8,149430,0
+TBI.US,D,20250321,000000,5.745,5.78,5.52,5.71,736287,0
+TBI.US,D,20250324,000000,5.8,6.2,5.8,6.04,380487,0
+TBI.US,D,20250325,000000,5.94,6,5.63,5.64,263671,0
+TBI.US,D,20250326,000000,5.67,5.67,5.53,5.59,114804,0
+TBI.US,D,20250327,000000,5.61,5.92,5.54,5.83,216975,0
+TBI.US,D,20250328,000000,5.827,5.827,5.43,5.59,211327,0
+TBI.US,D,20250331,000000,5.475,5.49,5.29,5.31,170434,0
+TBI.US,D,20250401,000000,5.27,5.35,5.07,5.31,176074,0
+TBI.US,D,20250402,000000,5.23,5.75,5.22,5.64,281972,0
+TBI.US,D,20250403,000000,5.3,5.4,4.89,4.89,338129,0
+TBI.US,D,20250404,000000,4.6875,5.07,4.5,5.02,389975,0
+TBI.US,D,20250407,000000,4.8,5.285,4.58,4.91,364174,0
+TBI.US,D,20250408,000000,5.02,5.125,4.64,4.73,336945,0
+TBI.US,D,20250409,000000,4.65,5.08,4.61,4.9,626265,0
+TBI.US,D,20250410,000000,4.82,4.86,4.215,4.39,386939,0
+TBI.US,D,20250411,000000,4.415,4.45,3.9501,4.17,394776,0
+TBI.US,D,20250414,000000,4.27,4.44,4.11,4.42,299856,0
+TBI.US,D,20250415,000000,4.365,4.41,4.2,4.26,354203,0
+TBI.US,D,20250416,000000,4.245,4.36,4.1,4.2,230102,0
+TBI.US,D,20250417,000000,4.22,4.305,4.105,4.25,209673,0
+TBI.US,D,20250421,000000,4.16,4.27,4.11,4.22,267914,0
+TBI.US,D,20250422,000000,4.33,4.44,4.03,4.37,268861,0
+TBI.US,D,20250423,000000,4.52,4.65,4.31,4.41,248228,0
+TBI.US,D,20250424,000000,4.405,4.48,4.32,4.47,226472,0
+TBI.US,D,20250425,000000,4.355,4.41,4.25,4.29,151091,0
+TBI.US,D,20250428,000000,4.38,4.42,4.15,4.3,121101,0
+TBI.US,D,20250429,000000,4.32,4.34,4.16,4.31,159581,0
+TBI.US,D,20250430,000000,4.22,4.355,4.11,4.34,196717,0
+TBI.US,D,20250501,000000,4.4235,4.47,4.19,4.38,134037,0
+TBI.US,D,20250502,000000,4.465,4.62,4.335,4.44,126141,0
+TBI.US,D,20250505,000000,4.395,4.395,4.24,4.29,134454,0
+TBI.US,D,20250506,000000,3.99,4.17,3.45,3.84,755613,0
+TBI.US,D,20250507,000000,3.9,4.18,3.755,3.98,253098,0
+TBI.US,D,20250508,000000,3.99,4.3,3.93,4.27,456051,0
+TBI.US,D,20250509,000000,4.37,4.56,4.29,4.4,355556,0
+TBI.US,D,20250512,000000,4.7,4.735,4.445,4.65,412255,0
+TBI.US,D,20250513,000000,5.79,6.09,5.48,5.5,3801602,0
+TBI.US,D,20250514,000000,5.55,5.72,5.31,5.31,511443,0
+TBI.US,D,20250515,000000,5.31,5.41,5.05,5.14,503936,0
+TBI.US,D,20250516,000000,5.2,5.665,5.14,5.6,582872,0
+TBI.US,D,20250519,000000,5.505,6.04,5.49,6,536437,0
+TBI.US,D,20250520,000000,5.96,5.98,5.605,5.64,346124,0
+TBI.US,D,20250521,000000,5.54,5.9,5.52,5.67,266952,0
+TBI.US,D,20250522,000000,5.56,5.76,5.535,5.66,304148,0
+TBI.US,D,20250523,000000,5.435,5.76,5.41,5.74,381547,0
+TBI.US,D,20250527,000000,5.82,6.165,5.79,6.12,210803,0
+TBI.US,D,20250528,000000,6.135,6.28,5.975,6.02,236474,0
+TBI.US,D,20250529,000000,6.0201,6.05,5.83,5.93,162479,0
+TBI.US,D,20250530,000000,5.83,6.04,5.82,6,175240,0
+TBI.US,D,20250602,000000,6.02,6.03,5.69,5.79,337539,0
+TBI.US,D,20250603,000000,5.715,6.07,5.66,6,221713,0
+TBI.US,D,20250604,000000,6,6.08,5.85,5.99,288924,0
+TBI.US,D,20250605,000000,6.04,6.115,5.9401,6,172504,0
+TBI.US,D,20250606,000000,6.09,6.56,6.09,6.49,204141,0
+TBI.US,D,20250609,000000,6.68,6.68,6.14,6.14,197565,0
+TBI.US,D,20250610,000000,6.11,6.28,6.08,6.17,95838,0
+TBI.US,D,20250611,000000,6.2582,6.55,6.17,6.52,309913,0
+TBI.US,D,20250612,000000,6.5063,6.81,6.2853,6.76,189130,0
+TBI.US,D,20250613,000000,6.71,6.74,6.48,6.62,179996,0
+TBI.US,D,20250616,000000,6.73,7.225,6.67,6.93,192000,0
+TBI.US,D,20250617,000000,6.83,6.955,6.75,6.76,159779,0
+TBI.US,D,20250618,000000,6.9,7.35,6.9,7.08,272995,0
+TBI.US,D,20250620,000000,7.193,7.193,6.71,6.82,740765,0
+TBI.US,D,20250623,000000,6.687,6.94,6.65,6.86,172654,0
+TBI.US,D,20250624,000000,6.905,7.05,6.55,6.59,208223,0
+TBI.US,D,20250625,000000,6.48,6.53,6.27,6.42,251026,0
+TBI.US,D,20250626,000000,6.47,6.58,6.425,6.56,131019,0
+TBI.US,D,20250627,000000,6.63,6.8,6.535,6.66,216481,0
+TBI.US,D,20250630,000000,6.625,6.72,6.47,6.48,142697,0
+TBI.US,D,20250701,000000,6.355,6.84,6.355,6.6,141134,0
+TBI.US,D,20250702,000000,6.7,6.71,6.44,6.59,122721,0
+TBI.US,D,20250703,000000,6.65,6.69,6.57,6.65,60429,0
+TBI.US,D,20250707,000000,6.57,6.8,6.57,6.7,192101,0
+TBI.US,D,20250708,000000,6.705,6.885,6.62,6.73,167708,0
+TBI.US,D,20250709,000000,6.62,6.81,6.58,6.63,177531,0
+TBI.US,D,20250710,000000,6.63,6.68,6.37,6.42,129748,0
+TBI.US,D,20250711,000000,6.28,6.33,6.06,6.21,183322,0
+TBI.US,D,20250714,000000,6.205,6.205,6.02,6.08,159545,0
+TBI.US,D,20250715,000000,6.105,6.3,6.025,6.19,262149,0
+TBI.US,D,20250716,000000,6.26,6.55,6.1969,6.48,178052,0
+TBI.US,D,20250717,000000,6.58,7.14,6.53,6.96,243653,0
+TBI.US,D,20250718,000000,7.05,7.185,6.915,7.1,169559,0
+TBI.US,D,20250721,000000,7.12,7.2237,6.87,6.99,179526,0
+TBI.US,D,20250722,000000,7.025,7.6,6.99,7.42,355203,0
+TBI.US,D,20250723,000000,7.46,7.78,7.38,7.68,204740,0
+TBI.US,D,20250724,000000,7.49,7.69,7.34,7.35,146910,0
+TBI.US,D,20250725,000000,7.27,7.405,7.1715,7.36,106896,0
+TBI.US,D,20250728,000000,7.3102,7.4,7.08,7.13,132392,0
+TBI.US,D,20250729,000000,7.125,7.39,7,7.35,205199,0
+TBI.US,D,20250730,000000,7.46,7.51,7.15,7.22,249160,0
+TBI.US,D,20250731,000000,7.22,7.4378,7.07,7.22,264215,0
+TBI.US,D,20250801,000000,6.95,7.08,6.65,6.65,218873,0
+TBI.US,D,20250804,000000,6.62,6.9,6.29,6.34,179805,0
+TBI.US,D,20250805,000000,6.4,6.52,5.3551,6.09,418352,0
+TBI.US,D,20250806,000000,6.015,6.16,5.52,5.87,199998,0
+TBI.US,D,20250807,000000,5.9747,6.1846,5.8,6.06,199599,0
+TBI.US,D,20250808,000000,6.0982,6.13,5.8,5.82,150809,0
+TBI.US,D,20250811,000000,5.835,5.835,5.46,5.66,134609,0
+TBI.US,D,20250812,000000,5.792,6.035,5.675,5.96,168266,0
+TBI.US,D,20250813,000000,5.995,6.11,5.64,5.76,216133,0
+TBI.US,D,20250814,000000,5.66,5.82,5.42,5.82,259069,0
+TBI.US,D,20250815,000000,5.88,5.89,5.61,5.76,377706,0
+TBI.US,D,20250818,000000,5.705,6.29,5.7,6.11,201295,0
+TBI.US,D,20250819,000000,6.15,6.22,5.92,5.92,135558,0
+TBI.US,D,20250820,000000,6.04,6.06,5.85,5.93,152424,0
+TBI.US,D,20250821,000000,5.88,5.925,5.8,5.81,85568,0
+TBI.US,D,20250822,000000,5.885,6.23,5.81,6.17,158618,0
+TBI.US,D,20250825,000000,6.0816,6.21,6.03,6.19,133473,0
+TBI.US,D,20250826,000000,6.29,6.3599,6.13,6.18,95014,0
+TBI.US,D,20250827,000000,6.165,6.24,6.06,6.07,83694,0
+TBI.US,D,20250828,000000,6.03,6.17,5.885,6.13,127725,0
+TBI.US,D,20250829,000000,6.28,6.28,5.97,5.97,104499,0
+TBI.US,D,20250902,000000,5.875,6.1,5.834,5.96,132815,0
+TBI.US,D,20250903,000000,5.95,5.965,5.69,5.72,116332,0
+TBI.US,D,20250904,000000,5.795,5.83,5.69,5.75,80800,0
+TBI.US,D,20250905,000000,5.79,5.96,5.78,5.86,85925,0
+TBI.US,D,20250908,000000,5.85,5.9,5.71,5.82,83282,0
+TBI.US,D,20250909,000000,5.79,5.83,5.5,5.51,85554,0
+TBI.US,D,20250910,000000,5.51,5.75,5.41,5.73,103852,0
+TBI.US,D,20250911,000000,5.655,5.91,5.6,5.88,106224,0
+TBI.US,D,20250912,000000,5.8619,6.1,5.7601,5.99,146716,0
+TBI.US,D,20250915,000000,6.045,6.19,5.9,6.17,76704,0
+TBI.US,D,20250916,000000,6.18,6.38,6,6.33,113030,0
+TBI.US,D,20250917,000000,6.31,6.66,6.17,6.17,196475,0
+TBI.US,D,20250918,000000,6.22,6.54,6.22,6.46,155841,0
+TBI.US,D,20250919,000000,6.173,6.48,6.173,6.42,817866,0
+TBI.US,D,20250922,000000,6.335,6.47,6.16,6.44,141173,0
+TBI.US,D,20250923,000000,6.55,6.61,6.25,6.36,166115,0
+TBI.US,D,20250924,000000,6.37,6.46,6.12,6.37,161492,0
+TBI.US,D,20250925,000000,6.315,6.315,6.14,6.25,228241,0
+TBI.US,D,20250926,000000,6.25,6.295,6.14,6.24,190110,0
+TBI.US,D,20250929,000000,6.21,6.26,5.74,5.93,177910,0
+TBI.US,D,20250930,000000,5.97,6.215,5.76,6.13,244050,0
+TBI.US,D,20251001,000000,6.13,6.507961,6,6.33,287969,0
+TBI.US,D,20251002,000000,6.288,6.33,5.62,5.62,149170,0
+TBI.US,D,20251003,000000,5.7,6.1556,5.65,6.06,256499,0
+TBI.US,D,20251006,000000,5.96,6.11,5.89,5.95,282147,0
+TBI.US,D,20251007,000000,5.965,5.97,5.73,5.94,234607,0
+TBI.US,D,20251008,000000,5.991,6.02,5.8,5.85,118430,0
+TBI.US,D,20251009,000000,5.77,5.88,5.66,5.81,189445,0
+TBI.US,D,20251010,000000,5.75,6,5.47,5.55,314872,0
+TBI.US,D,20251013,000000,5.62,5.62,5.395,5.57,315706,0
+TBI.US,D,20251014,000000,5.42,5.62,5.42,5.54,213949,0
+TBI.US,D,20251015,000000,5.59,5.63,5.34,5.51,496175,0
+TBI.US,D,20251016,000000,5.52,5.52,5.28,5.35,317302,0
+TBI.US,D,20251017,000000,5.34,5.41,5.275,5.39,261762,0
+TBI.US,D,20251020,000000,5.48,5.52,5.29,5.46,528381,0
+TBI.US,D,20251021,000000,5.445,5.72,5.42,5.67,434776,0
+TBI.US,D,20251022,000000,5.68,5.72,5.54,5.71,289101,0
+TBI.US,D,20251023,000000,5.75,5.83,5.7,5.76,233460,0
+TBI.US,D,20251024,000000,5.84,5.93,5.75,5.92,144565,0
+TBI.US,D,20251027,000000,5.95,5.98,5.78,5.89,209004,0
+TBI.US,D,20251028,000000,5.74,5.87,5.53,5.53,174635,0
+TBI.US,D,20251029,000000,5.485,5.535,4.98,4.99,174700,0
+TBI.US,D,20251030,000000,4.9,4.96,4.81,4.84,172334,0
+TBI.US,D,20251031,000000,4.8,4.88,4.72,4.74,239010,0
+TBI.US,D,20251103,000000,4.74,4.855,4.57,4.68,259876,0
+TBI.US,D,20251104,000000,4.81,5.8399,4.74,5.49,663305,0
+TBI.US,D,20251105,000000,5.49,5.49,5.01,5.07,410116,0
+TBI.US,D,20251106,000000,5.05,5.12,4.93,5.05,323967,0
+TBI.US,D,20251107,000000,4.9439,5.125,4.875,4.91,195464,0
+TBI.US,D,20251110,000000,4.975,4.98,4.7601,4.87,184864,0
+TBI.US,D,20251111,000000,4.89,5.33,4.85,5.24,171527,0
+TBI.US,D,20251112,000000,5.36,5.36,5.07,5.14,177167,0
+TBI.US,D,20251113,000000,5.11,5.115,4.89,4.93,182258,0
+TBI.US,D,20251114,000000,4.8957,4.955,4.815,4.91,122588,0
+TBI.US,D,20251117,000000,4.92,5.04,4.83,4.87,138823,0
+TBI.US,D,20251118,000000,4.85,4.97,4.65,4.65,180064,0
+TBI.US,D,20251119,000000,4.64,4.68,4.52,4.57,201961,0
+TBI.US,D,20251120,000000,4.65,4.69,4.4699,4.5,132408,0
+TBI.US,D,20251121,000000,4.49,4.85,4.45,4.74,179554,0
+TBI.US,D,20251124,000000,4.69,4.84,4.52,4.75,159642,0
+TBI.US,D,20251125,000000,4.775,5.045,4.77,5.03,144117,0
+TBI.US,D,20251126,000000,5.04,5.075,4.985,5.02,111381,0
+TBI.US,D,20251128,000000,5.07,5.07,4.89,4.9,82241,0
+TBI.US,D,20251201,000000,4.875,5.17,4.84,5.15,170141,0
+TBI.US,D,20251202,000000,5.05,5.39,5.05,5.08,225195,0
+TBI.US,D,20251203,000000,5.17,5.25,5.122,5.17,123933,0
+TBI.US,D,20251204,000000,5.145,5.25,4.89,4.99,196557,0
+TBI.US,D,20251205,000000,4.99,5.02,4.9,4.9,107382,0
+TBI.US,D,20251208,000000,4.87,5.04,4.84,4.85,147782,0
+TBI.US,D,20251209,000000,4.815,4.87,4.735,4.75,183832,0
+TBI.US,D,20251210,000000,4.8114,4.88,4.75,4.83,238941,0
+TBI.US,D,20251211,000000,4.79,5.075,4.79,5.03,205673,0
+TBI.US,D,20251212,000000,5.09,5.0925,4.9,4.92,128141,0
+TBI.US,D,20251215,000000,4.975,4.975,4.77,4.8,173561,0
+TBI.US,D,20251216,000000,4.81,4.95,4.77,4.83,226744,0
+TBI.US,D,20251217,000000,4.83,4.98,4.74,4.83,316065,0
+TBI.US,D,20251218,000000,4.84,4.91,4.785,4.84,155335,0
+TBI.US,D,20251219,000000,4.8599,4.88,4.61,4.73,836954,0
+TBI.US,D,20251222,000000,4.795,4.82,4.68,4.7,199588,0
+TBI.US,D,20251223,000000,4.71,4.71,4.47,4.58,181603,0
+TBI.US,D,20251224,000000,4.6059,4.64,4.56,4.62,72483,0
+TBI.US,D,20251226,000000,4.59,4.67,4.57,4.65,172001,0
+TBI.US,D,20251229,000000,4.73,4.73,4.64,4.7,96337,0
+TBI.US,D,20251230,000000,4.78,4.78,4.5,4.55,285660,0
+TBI.US,D,20251231,000000,4.48,4.57,4.4603,4.55,186267,0
+TBI.US,D,20260102,000000,4.59,4.59,4.348,4.4,243736,0
+TBI.US,D,20260105,000000,4.35,4.75,4.35,4.72,222450,0
+TBI.US,D,20260106,000000,4.705,4.89,4.64,4.73,180366,0
+TBI.US,D,20260107,000000,4.77,4.77,4.56,4.66,129624,0
+TBI.US,D,20260108,000000,4.66,4.71,4.5,4.55,132871,0
+TBI.US,D,20260109,000000,4.51,4.88,4.44,4.81,187081,0
+TBI.US,D,20260112,000000,4.85,5.26,4.78,5.07,264277,0
+TBI.US,D,20260113,000000,5.105,5.105,4.77,5,273026,0
+TBI.US,D,20260114,000000,4.96,5.21,4.96,4.98,136004,0
+TBI.US,D,20260115,000000,5.02,5.0699,4.92,5.02,78994,0
+TBI.US,D,20260116,000000,5,5.34,4.93,5.25,232553,0
+TBI.US,D,20260120,000000,5.16,5.3,5.07,5.25,166060,0
+TBI.US,D,20260121,000000,5.25,5.39,5.25,5.35,233820,0
+TBI.US,D,20260122,000000,5.4,5.54,5.39,5.54,190494,0
+TBI.US,D,20260123,000000,5.54,5.575,5.26,5.3,125690,0
+TBI.US,D,20260126,000000,5.25,5.29,5.115,5.15,131157,0
+TBI.US,D,20260127,000000,5.025,5.13,4.86,5.01,188078,0
+TBI.US,D,20260128,000000,5.01,5.03,4.75,4.78,111298,0
+TBI.US,D,20260129,000000,4.83,4.96,4.77,4.92,150411,0
+TBI.US,D,20260130,000000,4.9,5.46,4.9,5.36,350682,0
+TBI.US,D,20260202,000000,5.305,5.6,5.22,5.51,252587,0
+TBI.US,D,20260203,000000,5.52,5.56,5.27,5.5,183750,0
+TBI.US,D,20260204,000000,5.62,5.7,5.48,5.51,218224,0
+TBI.US,D,20260205,000000,5.565,5.66,5.47,5.49,194858,0
+TBI.US,D,20260206,000000,5.56,5.66,5.42,5.42,135385,0
+TBI.US,D,20260209,000000,5.415,5.44,5.15,5.17,149776,0
+TBI.US,D,20260210,000000,5.14,5.25,5.04,5.14,135174,0
+TBI.US,D,20260211,000000,5.24,5.24,4.74,4.79,238107,0
+TBI.US,D,20260212,000000,4.81,4.81,4.5,4.63,212250,0
+TBI.US,D,20260213,000000,4.66,4.69,4.51,4.53,120269,0
+TBI.US,D,20260217,000000,4.54,4.56,4.38,4.42,233253,0
+TBI.US,D,20260218,000000,4.44,4.69,4.4,4.52,248436,0
diff --git a/daily/us/nyse stocks/2/tcpb.us.txt b/daily/us/nyse stocks/2/tcpb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3c484dad295a3370dbaf93c868be1b1a4da22bc9
--- /dev/null
+++ b/daily/us/nyse stocks/2/tcpb.us.txt	
@@ -0,0 +1,236 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TCPB.US,D,20250224,000000,50.5,50.5,50.5,50.5,153,0
+TCPB.US,D,20250225,000000,50.74,50.74,50.725,50.725,600,0
+TCPB.US,D,20250226,000000,50.74,50.835,50.74,50.835,220,0
+TCPB.US,D,20250228,000000,50.83,50.8664,50.81,50.8664,514,0
+TCPB.US,D,20250303,000000,50.94,50.996,50.9158,50.996,719,0
+TCPB.US,D,20250304,000000,51.07,51.07,50.885,50.885,239,0
+TCPB.US,D,20250305,000000,50.81,50.83,50.74,50.74,40500,0
+TCPB.US,D,20250306,000000,50.615,50.66,50.615,50.6522,1622,0
+TCPB.US,D,20250307,000000,50.8,50.8,50.6195,50.6195,101,0
+TCPB.US,D,20250310,000000,50.855,50.86,50.8227,50.8227,1136,0
+TCPB.US,D,20250311,000000,50.76,50.76,50.665,50.665,1264,0
+TCPB.US,D,20250313,000000,50.52,50.69,50.52,50.6636,4608,0
+TCPB.US,D,20250319,000000,50.71,50.8551,50.7099,50.8551,341,0
+TCPB.US,D,20250325,000000,50.6692,50.6796,50.6657,50.6657,1007,0
+TCPB.US,D,20250326,000000,50.59,50.5953,50.59,50.5953,40000,0
+TCPB.US,D,20250328,000000,50.63,50.67,50.607,50.6455,2612,0
+TCPB.US,D,20250401,000000,50.925,50.925,50.8604,50.8604,426,0
+TCPB.US,D,20250402,000000,50.9696,50.9696,50.82,50.8681,1831,0
+TCPB.US,D,20250403,000000,51.1,51.16,51.1,51.105,1238,0
+TCPB.US,D,20250404,000000,51.34,51.34,51.1438,51.1438,652,0
+TCPB.US,D,20250407,000000,50.588,50.588,50.5195,50.5195,503,0
+TCPB.US,D,20250408,000000,50.48,50.48,49.97,50.1091,42861,0
+TCPB.US,D,20250409,000000,50.13,50.2942,50.03,50.2942,1095,0
+TCPB.US,D,20250415,000000,50.112,50.1519,50.112,50.1519,102,0
+TCPB.US,D,20250416,000000,50.2599,50.2925,50.2,50.2925,1487,0
+TCPB.US,D,20250417,000000,50.2022,50.22,50.2022,50.22,429,0
+TCPB.US,D,20250421,000000,50.11,50.25,49.98,49.98,4332065,0
+TCPB.US,D,20250422,000000,50.08,50.125,50.05,50.0784,13820,0
+TCPB.US,D,20250423,000000,50.36,50.36,50.13,50.1484,8906,0
+TCPB.US,D,20250424,000000,50.35,50.4199,50.34,50.415,6724,0
+TCPB.US,D,20250425,000000,50.55,50.63,50.5201,50.625,8503,0
+TCPB.US,D,20250428,000000,50.6816,50.78,50.6816,50.775,7007,0
+TCPB.US,D,20250429,000000,50.73,50.82,50.73,50.81,4754,0
+TCPB.US,D,20250430,000000,50.73,50.83,50.706,50.83,29300,0
+TCPB.US,D,20250501,000000,50.66,50.67,50.5601,50.6327,8204,0
+TCPB.US,D,20250502,000000,50.48,50.49,50.3875,50.42,4617,0
+TCPB.US,D,20250505,000000,50.29,50.3199,50.25,50.3185,5025,0
+TCPB.US,D,20250506,000000,50.27,50.46,50.27,50.435,13487,0
+TCPB.US,D,20250507,000000,50.34,50.63,50.34,50.5224,31699,0
+TCPB.US,D,20250508,000000,50.46,50.46,50.2738,50.2738,11620,0
+TCPB.US,D,20250509,000000,50.315,50.51,50.265,50.265,7492,0
+TCPB.US,D,20250512,000000,50.22,50.26,50.135,50.135,5434,0
+TCPB.US,D,20250513,000000,50.1,50.26,49.97,50.0145,24985,0
+TCPB.US,D,20250514,000000,50.0062,50.0195,49.9077,49.9077,6604,0
+TCPB.US,D,20250515,000000,50.1,50.19,50.0976,50.1536,31590,0
+TCPB.US,D,20250516,000000,50.25,50.27,50.22,50.225,5135,0
+TCPB.US,D,20250519,000000,49.9801,50.26,49.97,50.2047,9214,0
+TCPB.US,D,20250520,000000,50.07,50.25,50.07,50.1356,17045,0
+TCPB.US,D,20250521,000000,50.01,50.09,49.8001,49.81,28969,0
+TCPB.US,D,20250522,000000,49.75,49.95,49.73,49.889,10031,0
+TCPB.US,D,20250523,000000,49.9101,50.09,49.84,49.9648,12177,0
+TCPB.US,D,20250527,000000,50.1501,50.23,50.04,50.22,7521,0
+TCPB.US,D,20250528,000000,50.0997,50.21,50.03,50.1104,37103,0
+TCPB.US,D,20250529,000000,50.02,50.18,50.02,50.0678,9254,0
+TCPB.US,D,20250530,000000,50.1693,50.38,50.13,50.1923,8367,0
+TCPB.US,D,20250602,000000,50.12,50.42,50.04,50.105,9666,0
+TCPB.US,D,20250603,000000,50.17,50.17,50.04,50.0596,9398,0
+TCPB.US,D,20250604,000000,50.2,50.52,50.2,50.335,36253,0
+TCPB.US,D,20250605,000000,50.4108,50.4108,50.2687,50.2745,9467,0
+TCPB.US,D,20250606,000000,50.07,50.1197,50.0015,50.01,6747,0
+TCPB.US,D,20250609,000000,50.02,50.07,49.98,50.03,8333,0
+TCPB.US,D,20250610,000000,50.1765,50.19,50.14,50.17,10968,0
+TCPB.US,D,20250611,000000,50.25,50.36,50.25,50.325,32183,0
+TCPB.US,D,20250612,000000,50.4599,50.54,50.4501,50.5196,12846,0
+TCPB.US,D,20250613,000000,50.39,50.41,50.305,50.365,7740,0
+TCPB.US,D,20250616,000000,50.31,50.41,50.2682,50.2682,11010,0
+TCPB.US,D,20250617,000000,50.31,50.3888,50.25,50.3778,9512,0
+TCPB.US,D,20250618,000000,50.5,50.54,50.29,50.39,63322,0
+TCPB.US,D,20250620,000000,50.3765,50.51,50.3765,50.4704,9040,0
+TCPB.US,D,20250623,000000,50.617,50.75,50.57,50.61,9243,0
+TCPB.US,D,20250624,000000,50.61,50.85,50.61,50.79,9627,0
+TCPB.US,D,20250625,000000,50.661,50.83,50.66,50.7903,33191,0
+TCPB.US,D,20250626,000000,50.761,51,50.76,50.927,7135,0
+TCPB.US,D,20250627,000000,50.74,50.83,50.63,50.6775,7725,0
+TCPB.US,D,20250630,000000,50.69,50.92,50.67,50.84,10270,0
+TCPB.US,D,20250701,000000,50.82,50.86,50.8,50.835,29757,0
+TCPB.US,D,20250702,000000,50.65,50.84,50.65,50.7576,8211,0
+TCPB.US,D,20250703,000000,50.65,50.78,50.65,50.655,9558,0
+TCPB.US,D,20250707,000000,50.55,50.61,50.45,50.45,9786,0
+TCPB.US,D,20250708,000000,50.4,50.56,50.3586,50.49,4882,0
+TCPB.US,D,20250709,000000,50.48,50.62,50.48,50.618,31573,0
+TCPB.US,D,20250710,000000,50.5869,50.7399,50.5842,50.64,7883,0
+TCPB.US,D,20250711,000000,50.51,50.57,50.4333,50.455,5188,0
+TCPB.US,D,20250714,000000,50.45,50.505,50.3869,50.4349,6301,0
+TCPB.US,D,20250715,000000,50.41,50.42,50.275,50.295,11755,0
+TCPB.US,D,20250716,000000,50.3201,50.45,50.2502,50.335,31422,0
+TCPB.US,D,20250717,000000,50.4363,50.5599,50.36,50.3912,7822,0
+TCPB.US,D,20250718,000000,50.4669,50.6,50.4651,50.475,7505,0
+TCPB.US,D,20250721,000000,50.7,50.82,50.5401,50.6608,9404,0
+TCPB.US,D,20250722,000000,50.77,50.88,50.72,50.7656,12234,0
+TCPB.US,D,20250723,000000,50.64,50.75,50.57,50.63,32303,0
+TCPB.US,D,20250724,000000,50.58,50.64,50.53,50.5555,3583,0
+TCPB.US,D,20250725,000000,50.57,50.68,50.5401,50.6561,9542,0
+TCPB.US,D,20250728,000000,50.6004,50.665,50.5875,50.6024,3466,0
+TCPB.US,D,20250729,000000,50.77,50.84,50.735,50.815,8512,0
+TCPB.US,D,20250730,000000,50.5621,50.85,50.5,50.85,38256,0
+TCPB.US,D,20250731,000000,50.59,50.62,50.505,50.5199,5673,0
+TCPB.US,D,20250801,000000,50.82,50.91,50.7935,50.9002,4919,0
+TCPB.US,D,20250804,000000,50.95,51.13,50.93,51.0017,6538,0
+TCPB.US,D,20250805,000000,50.97,51.13,50.9606,51.025,8158,0
+TCPB.US,D,20250806,000000,51,51.13,50.93,50.985,31008,0
+TCPB.US,D,20250807,000000,51.05,51.14,50.97,50.995,9057,0
+TCPB.US,D,20250808,000000,50.91,50.995,50.865,50.89,8281,0
+TCPB.US,D,20250811,000000,50.92,51.07,50.89,50.94,9287,0
+TCPB.US,D,20250812,000000,50.855,51.01,50.855,50.9,13825,0
+TCPB.US,D,20250813,000000,51.04,51.18,51.04,51.055,28988,0
+TCPB.US,D,20250814,000000,51.04,51.16,50.9301,50.9691,4728,0
+TCPB.US,D,20250815,000000,50.9065,50.9187,50.8444,50.8537,4356,0
+TCPB.US,D,20250818,000000,50.833,50.91,50.81,50.82,6835,0
+TCPB.US,D,20250819,000000,50.86,51,50.85,50.86,13031,0
+TCPB.US,D,20250820,000000,50.915,51.07,50.87,50.91,39987,0
+TCPB.US,D,20250821,000000,50.85,50.99,50.8,50.835,11643,0
+TCPB.US,D,20250822,000000,51.02,51.19,50.96,51.065,11956,0
+TCPB.US,D,20250825,000000,51.0001,51.205,51.0001,51.07,32454,0
+TCPB.US,D,20250826,000000,50.98,51.13,50.9707,51.075,9847,0
+TCPB.US,D,20250827,000000,51.07,51.16,51.0201,51.1438,9702,0
+TCPB.US,D,20250828,000000,50.965,51.04,50.955,51.0099,7713,0
+TCPB.US,D,20250829,000000,50.96,51.21,50.937,51.0006,11530,0
+TCPB.US,D,20250902,000000,50.88,50.9594,50.77,50.8601,10280,0
+TCPB.US,D,20250903,000000,51.01,51.05,50.9601,51,37859,0
+TCPB.US,D,20250904,000000,51.13,51.2035,51.05,51.2035,8711,0
+TCPB.US,D,20250905,000000,51.48,51.54,51.4475,51.46,8166,0
+TCPB.US,D,20250908,000000,51.5705,51.73,51.56,51.64,7870,0
+TCPB.US,D,20250909,000000,51.59,51.7,51.5275,51.56,11817,0
+TCPB.US,D,20250910,000000,51.61,51.76,51.56,51.65,30910,0
+TCPB.US,D,20250911,000000,51.82,52.16,51.82,52.16,17403,0
+TCPB.US,D,20250912,000000,51.7235,51.79,51.6909,51.785,7625,0
+TCPB.US,D,20250915,000000,51.84,51.86,51.79,51.86,7213,0
+TCPB.US,D,20250916,000000,51.9,52.22,51.8716,52.17,12644,0
+TCPB.US,D,20250917,000000,51.89,51.97,51.7971,51.7971,32390,0
+TCPB.US,D,20250918,000000,51.61,51.75,51.61,51.6762,8133,0
+TCPB.US,D,20250919,000000,51.69,51.79,51.6378,51.675,8290,0
+TCPB.US,D,20250922,000000,51.61,51.6537,51.58,51.5998,442927,0
+TCPB.US,D,20250923,000000,51.6,51.73,51.586,51.68,8699,0
+TCPB.US,D,20250924,000000,51.629,51.67,51.6175,51.665,11375,0
+TCPB.US,D,20250925,000000,51.49,51.615,51.4876,51.595,9210,0
+TCPB.US,D,20250926,000000,51.5559,51.595,51.5005,51.57,5038,0
+TCPB.US,D,20250929,000000,51.46,51.5066,51.41,51.475,6966,0
+TCPB.US,D,20250930,000000,51.54,51.61,51.4775,51.4911,8920,0
+TCPB.US,D,20251001,000000,51.58,51.61,51.5304,51.59,6036,0
+TCPB.US,D,20251002,000000,51.59,51.69,51.55,51.6609,12228,0
+TCPB.US,D,20251003,000000,51.66,51.66,51.57,51.5902,4778,0
+TCPB.US,D,20251006,000000,51.52,51.58,51.37,51.4799,5306,0
+TCPB.US,D,20251007,000000,51.54,51.58,51.41,51.5503,8274,0
+TCPB.US,D,20251008,000000,51.66,51.74,51.59,51.62,10061,0
+TCPB.US,D,20251009,000000,51.53,51.6,51.478,51.53,9161,0
+TCPB.US,D,20251010,000000,51.601,51.95,51.59,51.95,18261,0
+TCPB.US,D,20251013,000000,51.75,51.875,51.6903,51.785,4997,0
+TCPB.US,D,20251014,000000,51.79,51.9425,51.74,51.88,5598,0
+TCPB.US,D,20251015,000000,51.925,52.24,51.83,51.859,20820,0
+TCPB.US,D,20251016,000000,51.811,52.13,51.811,51.9953,9126,0
+TCPB.US,D,20251017,000000,51.98,52.088,51.9215,52.04,7027,0
+TCPB.US,D,20251020,000000,52.03,52.06,51.991,52.0461,7128,0
+TCPB.US,D,20251021,000000,52.16,52.2499,52.1,52.1097,9548,0
+TCPB.US,D,20251022,000000,52.089,52.12,52.025,52.1153,10502,0
+TCPB.US,D,20251023,000000,52.08,52.13,51.9905,52.015,6537,0
+TCPB.US,D,20251024,000000,52.05,52.09,52.01,52.0893,10874,0
+TCPB.US,D,20251027,000000,52.0636,52.24,52.06,52.24,8329,0
+TCPB.US,D,20251028,000000,52.14,52.2,52.14,52.18,18497,0
+TCPB.US,D,20251029,000000,52.15,52.15,51.91,51.93,7130,0
+TCPB.US,D,20251030,000000,51.56,51.6391,51.51,51.6276,8934,0
+TCPB.US,D,20251031,000000,51.66,51.66,51.552,51.5582,9157,0
+TCPB.US,D,20251103,000000,51.52,51.82,51.34,51.495,9908,0
+TCPB.US,D,20251104,000000,51.58,51.62,51.52,51.54,11466,0
+TCPB.US,D,20251105,000000,51.51,51.51,51.4011,51.415,6631,0
+TCPB.US,D,20251106,000000,51.57,51.59,51.52,51.565,9460,0
+TCPB.US,D,20251107,000000,51.55,51.89,51.55,51.6,11257,0
+TCPB.US,D,20251110,000000,51.61,51.61,51.54,51.55,7560,0
+TCPB.US,D,20251111,000000,51.65,51.72,51.65,51.7,9042,0
+TCPB.US,D,20251112,000000,51.68,51.71,51.57,51.685,14011,0
+TCPB.US,D,20251113,000000,51.58,51.64,51.5,51.53,9605,0
+TCPB.US,D,20251114,000000,51.549,51.55,51.4407,51.45,11089,0
+TCPB.US,D,20251117,000000,51.44,51.51,51.37,51.465,11152,0
+TCPB.US,D,20251118,000000,51.57,51.65,51.45,51.51,9657,0
+TCPB.US,D,20251119,000000,51.56,51.57,51.49,51.497,8356,0
+TCPB.US,D,20251120,000000,51.59,51.59,51.44,51.5599,10279,0
+TCPB.US,D,20251121,000000,51.65,51.765,51.26,51.73,160018,0
+TCPB.US,D,20251124,000000,51.76,51.9,51.76,51.838,17577,0
+TCPB.US,D,20251125,000000,51.818,52.1,51.818,51.96,41020,0
+TCPB.US,D,20251126,000000,51.71,51.92,51.658,51.8186,16642,0
+TCPB.US,D,20251128,000000,51.79,51.83,51.71,51.7937,14161,0
+TCPB.US,D,20251201,000000,51.56,51.71,51.51,51.62,27108,0
+TCPB.US,D,20251202,000000,51.55,51.87,51.55,51.6,21782,0
+TCPB.US,D,20251203,000000,51.65,51.86,51.6,51.72,27319,0
+TCPB.US,D,20251204,000000,51.66,51.94,51.6,51.6,20325,0
+TCPB.US,D,20251205,000000,51.58,51.8,51.475,51.53,33692,0
+TCPB.US,D,20251208,000000,51.52,51.62,51.3855,51.48,23918,0
+TCPB.US,D,20251209,000000,51.52,51.58,51.35,51.46,43083,0
+TCPB.US,D,20251210,000000,51.4,51.62,51.378,51.57,18417,0
+TCPB.US,D,20251211,000000,51.67,51.81,51.56,51.56,28682,0
+TCPB.US,D,20251212,000000,51.43,51.52,51.411,51.44,28686,0
+TCPB.US,D,20251215,000000,51.52,51.6,51.4589,51.48,109643,0
+TCPB.US,D,20251216,000000,51.45,51.68,51.43,51.53,1611914,0
+TCPB.US,D,20251217,000000,51.51,51.5499,51.47,51.539,26875,0
+TCPB.US,D,20251218,000000,51.6379,51.87,51.5912,51.64,61565,0
+TCPB.US,D,20251219,000000,51.63,51.7,51.6,51.6,24911,0
+TCPB.US,D,20251222,000000,51.59,51.61,51.5502,51.58,29180,0
+TCPB.US,D,20251223,000000,51.15,51.35,51.132,51.24,94204,0
+TCPB.US,D,20251224,000000,51.3,51.38,51.287,51.38,17912,0
+TCPB.US,D,20251226,000000,51.415,51.44,51.3532,51.36,10400,0
+TCPB.US,D,20251229,000000,51.4,51.44,51.39,51.435,18946,0
+TCPB.US,D,20251230,000000,51.385,51.47,51.385,51.41,16538,0
+TCPB.US,D,20251231,000000,51.3801,51.41,51.305,51.305,11090,0
+TCPB.US,D,20260102,000000,51.37,51.38,51.27,51.31,12954,0
+TCPB.US,D,20260105,000000,51.33,51.4,51.33,51.38,124740,0
+TCPB.US,D,20260106,000000,51.36,51.56,51.3046,51.44,89659,0
+TCPB.US,D,20260107,000000,51.45,51.57,51.42,51.43,225208,0
+TCPB.US,D,20260108,000000,51.31,51.47,51.31,51.36,51865,0
+TCPB.US,D,20260109,000000,51.39,51.51,51.36,51.48,178269,0
+TCPB.US,D,20260112,000000,51.42,51.68,51.42,51.455,94008,0
+TCPB.US,D,20260113,000000,51.49,51.53,51.4549,51.48,77685,0
+TCPB.US,D,20260114,000000,51.5,51.6,51.4835,51.57,57594,0
+TCPB.US,D,20260115,000000,51.5438,51.65,51.48,51.52,55890,0
+TCPB.US,D,20260116,000000,51.49,51.5,51.41,51.44,39800,0
+TCPB.US,D,20260120,000000,51.24,51.32,51.22,51.25,53739,0
+TCPB.US,D,20260121,000000,51.29,51.3935,51.275,51.36,44130,0
+TCPB.US,D,20260122,000000,51.36,51.44,51.31,51.4,52980,0
+TCPB.US,D,20260123,000000,51.4,51.47,51.36,51.46,39639,0
+TCPB.US,D,20260126,000000,51.45,51.53,51.45,51.5,33455,0
+TCPB.US,D,20260127,000000,51.5,51.55,51.4638,51.49,50437,0
+TCPB.US,D,20260128,000000,51.4398,51.49,51.4,51.46,54709,0
+TCPB.US,D,20260129,000000,51.25,51.43,51.22,51.3,39178,0
+TCPB.US,D,20260130,000000,51.285,51.3499,51.28,51.3,27468,0
+TCPB.US,D,20260202,000000,51.29,51.31,51.21,51.245,58908,0
+TCPB.US,D,20260203,000000,51.22,51.29,51.2,51.27,62267,0
+TCPB.US,D,20260204,000000,51.23,51.29,51.22,51.23,62561,0
+TCPB.US,D,20260205,000000,51.32,51.45,51.3,51.42,15766,0
+TCPB.US,D,20260206,000000,51.45,51.5,51.39,51.435,27139,0
+TCPB.US,D,20260209,000000,51.385,51.51,51.385,51.44,19409,0
+TCPB.US,D,20260210,000000,51.57,51.63,51.5301,51.59,46871,0
+TCPB.US,D,20260211,000000,51.5,51.575,51.49,51.515,17191,0
+TCPB.US,D,20260212,000000,51.555,51.69,51.555,51.68,16801,0
+TCPB.US,D,20260213,000000,51.7804,51.88,51.7804,51.85,30312,0
+TCPB.US,D,20260217,000000,51.83,52.06,51.83,51.875,32385,0
+TCPB.US,D,20260218,000000,51.7701,51.85,51.7701,51.795,23453,0
diff --git a/daily/us/nyse stocks/2/td.us.txt b/daily/us/nyse stocks/2/td.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..08e2df8c932d8bef18d81601e9b230908c1da706
--- /dev/null
+++ b/daily/us/nyse stocks/2/td.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TD.US,D,20050225,000000,12.5757,12.7755,12.5757,12.6501,411081.19945611,0
+TD.US,D,20050228,000000,12.8069,12.8323,12.7099,12.7588,489387.77793148,0
+TD.US,D,20050301,000000,12.7794,12.8323,12.6825,12.706,7158231.0081166,0
+TD.US,D,20050302,000000,12.7628,12.8823,12.6737,12.8539,5008446.1968114,0
+TD.US,D,20050303,000000,12.8147,12.9116,12.8107,12.8587,1248983.9528226,0
+TD.US,D,20050304,000000,12.8989,12.986,12.7794,12.8069,3377904.1655674,0
+TD.US,D,20050307,000000,12.7716,12.8381,12.7324,12.7472,3591636.6118915,0
+TD.US,D,20050308,000000,12.8509,13.0086,12.8107,12.9606,4861480.0574116,0
+TD.US,D,20050309,000000,12.8989,13.0565,12.8989,12.9636,2846150.9999853,0
+TD.US,D,20050310,000000,12.9968,13.0653,12.9636,12.9655,1384732.511213,0
+TD.US,D,20050311,000000,12.9292,13.0056,12.9292,12.9528,1754744.1910477,0
+TD.US,D,20050314,000000,12.9694,12.9939,12.9077,12.942,1607118.3741484,0
+TD.US,D,20050315,000000,12.9322,12.9743,12.8617,12.8617,1742220.530283,0
+TD.US,D,20050316,000000,12.9292,12.9636,12.8823,12.8832,2208505.2993151,0
+TD.US,D,20050317,000000,12.8735,12.9077,12.8539,12.8666,2194382.482259,0
+TD.US,D,20050318,000000,12.8069,12.9292,12.8069,12.8186,1610977.3854032,0
+TD.US,D,20050321,000000,12.8381,12.8381,12.7324,12.7588,487783.5157771,0
+TD.US,D,20050322,000000,12.8019,12.9322,12.7472,12.7628,917484.77641913,0
+TD.US,D,20050323,000000,12.657,12.706,12.6198,12.6198,831473.45067777,0
+TD.US,D,20050324,000000,12.6864,12.7118,12.5983,12.5983,829871.23086859,0
+TD.US,D,20050328,000000,12.5816,12.6325,12.5268,12.5924,658830.94742695,0
+TD.US,D,20050329,000000,12.657,12.749,12.6501,12.6707,676484.9793334,0
+TD.US,D,20050330,000000,12.6786,12.7236,12.6247,12.6737,236506.63764633,0
+TD.US,D,20050331,000000,12.8147,12.9234,12.7941,12.8852,706639.18503478,0
+TD.US,D,20050401,000000,12.9077,12.9361,12.7354,12.8019,426493.75750586,0
+TD.US,D,20050404,000000,12.6972,12.7628,12.6463,12.7392,284647.77752173,0
+TD.US,D,20050405,000000,12.7794,12.8705,12.7432,12.8705,344330.21012078,0
+TD.US,D,20050406,000000,12.8255,12.8705,12.7432,12.8019,471092.44963233,0
+TD.US,D,20050407,000000,12.7588,12.8147,12.6501,12.6952,411081.19945611,0
+TD.US,D,20050408,000000,12.6325,12.752,12.611,12.706,442219.81554377,0
+TD.US,D,20050411,000000,12.6825,12.7324,12.6541,12.7001,346903.56507244,0
+TD.US,D,20050412,000000,12.7266,12.7794,12.6501,12.7472,363594.63121722,0
+TD.US,D,20050413,000000,12.7472,12.8852,12.7472,12.8293,482645.99642719,0
+TD.US,D,20050414,000000,12.7354,12.7824,12.6707,12.703,215330.58144295,0
+TD.US,D,20050415,000000,12.703,12.7392,12.5414,12.5464,385737.73787268,0
+TD.US,D,20050418,000000,12.4749,12.6217,12.469,12.514,265392.54697869,0
+TD.US,D,20050419,000000,12.5522,12.6217,12.4592,12.5414,1094947.2143414,0
+TD.US,D,20050420,000000,12.4201,12.5306,12.3985,12.4043,408201.49272449,0
+TD.US,D,20050421,000000,12.4406,12.4621,12.3524,12.3946,828913.37096991,0
+TD.US,D,20050422,000000,12.4171,12.4964,12.3867,12.4141,338239.9367352,0
+TD.US,D,20050425,000000,12.3681,12.4279,12.3603,12.3985,392796.08288293,0
+TD.US,D,20050426,000000,12.3603,12.3985,12.33,12.3721,343050.68085316,0
+TD.US,D,20050427,000000,12.3574,12.4592,12.3466,12.4317,422319.20391761,0
+TD.US,D,20050428,000000,12.3985,12.5404,12.3867,12.5268,424247.17778616,0
+TD.US,D,20050429,000000,12.5366,12.5757,12.4141,12.4592,1070237.9009424,0
+TD.US,D,20050502,000000,12.4827,12.5581,12.469,12.5218,1081792.4689099,0
+TD.US,D,20050503,000000,12.4621,12.5404,12.4621,12.514,208597.99049205,0
+TD.US,D,20050504,000000,12.5366,12.6972,12.5366,12.6786,559995.73617649,0
+TD.US,D,20050505,000000,12.6756,12.7168,12.611,12.6296,225921.16247614,0
+TD.US,D,20050506,000000,12.6463,12.7266,12.6463,12.6982,398249.14456621,0
+TD.US,D,20050509,000000,12.7354,12.894,12.7354,12.8539,744831.0402697,0
+TD.US,D,20050510,000000,12.8969,12.9322,12.8823,12.894,383808.74283154,0
+TD.US,D,20050511,000000,12.8735,12.8735,12.6825,12.706,238438.69620527,0
+TD.US,D,20050512,000000,12.7099,12.7472,12.5757,12.6639,338880.21195531,0
+TD.US,D,20050513,000000,12.5895,12.6247,12.4406,12.467,580847.05949312,0
+TD.US,D,20050516,000000,12.4455,12.563,12.4455,12.5218,295879.65494763,0
+TD.US,D,20050517,000000,12.516,12.565,12.4944,12.5346,175213.81585729,0
+TD.US,D,20050518,000000,12.5845,12.6707,12.5845,12.6296,282081.57077826,0
+TD.US,D,20050519,000000,12.6061,12.706,12.6061,12.706,465635.30325865,0
+TD.US,D,20050520,000000,12.6433,12.7588,12.6257,12.7294,543303.64885912,0
+TD.US,D,20050523,000000,12.5895,12.6952,12.5728,12.6385,627062.26784517,0
+TD.US,D,20050524,000000,12.7168,12.8293,12.7168,12.7941,1594920.467443,0
+TD.US,D,20050525,000000,12.8069,12.8147,12.6982,12.7168,448956.49118507,0
+TD.US,D,20050526,000000,12.6678,12.8323,12.611,12.8147,443500.365984,0
+TD.US,D,20050527,000000,12.9322,12.9968,12.8666,12.8852,841748.48937761,0
+TD.US,D,20050531,000000,13.1604,13.3308,13.1153,13.2515,2696290.8574374,0
+TD.US,D,20050601,000000,13.3728,13.3728,13.2054,13.2593,391191.82072855,0
+TD.US,D,20050602,000000,13.18,13.3494,13.1358,13.2631,195109.32162044,0
+TD.US,D,20050603,000000,13.3014,13.3788,13.2631,13.3728,288180.01354466,0
+TD.US,D,20050606,000000,13.3709,13.3964,13.318,13.3602,159811.46953354,0
+TD.US,D,20050607,000000,13.3602,13.4699,13.2965,13.3082,882183.86081443,0
+TD.US,D,20050608,000000,13.3542,13.4463,13.3063,13.318,230408.19487994,0
+TD.US,D,20050609,000000,13.2867,13.322,13.2191,13.2495,221752.7359235,0
+TD.US,D,20050610,000000,13.3542,13.3728,13.2593,13.2641,166875.9415794,0
+TD.US,D,20050613,000000,13.2103,13.2103,13.1241,13.1917,376746.31313088,0
+TD.US,D,20050614,000000,13.1192,13.127,13.0213,13.0869,361985.26319984,0
+TD.US,D,20050615,000000,13.1966,13.3356,13.131,13.2779,374182.14873262,0
+TD.US,D,20050616,000000,13.2779,13.3866,13.2759,13.322,204744.08510016,0
+TD.US,D,20050617,000000,13.3562,13.4385,13.3327,13.4189,767625.65504386,0
+TD.US,D,20050620,000000,13.4551,13.507,13.4355,13.507,992248.90714558,0
+TD.US,D,20050621,000000,13.5109,13.7087,13.5109,13.5883,803562.76117828,0
+TD.US,D,20050622,000000,13.6245,13.8625,13.6245,13.7577,1920970.6668536,0
+TD.US,D,20050623,000000,13.8106,14.0613,13.7616,13.9183,1044247.0159307,0
+TD.US,D,20050624,000000,13.9027,14.0456,13.8165,13.8165,890845.44680648,0
+TD.US,D,20050627,000000,13.8557,14.0054,13.8204,13.8723,234261.07909923,0
+TD.US,D,20050628,000000,13.8781,14.2023,13.8576,14.1025,569939.91495397,0
+TD.US,D,20050629,000000,14.0995,14.1651,14.0035,14.1025,230408.19487994,0
+TD.US,D,20050630,000000,14.1299,14.1749,13.8576,13.9027,368403.33298998,0
+TD.US,D,20050701,000000,13.8243,13.9232,13.7127,13.8086,236506.63764633,0
+TD.US,D,20050705,000000,13.7303,13.7303,13.6333,13.6617,715957.38500855,0
+TD.US,D,20050706,000000,13.6598,13.8106,13.6598,13.7479,353325.71955299,0
+TD.US,D,20050707,000000,13.6695,13.8987,13.6695,13.8165,272130.24379259,0
+TD.US,D,20050708,000000,13.9027,14.1328,13.9027,14.1043,207316.41887921,0
+TD.US,D,20050711,000000,14.1778,14.2473,14.0857,14.0857,245185.58357257,0
+TD.US,D,20050712,000000,14.1876,14.3472,14.169,14.2777,304859.84679084,0
+TD.US,D,20050713,000000,14.2963,14.356,14.2855,14.3041,179068.74242177,0
+TD.US,D,20050714,000000,14.408,14.4706,14.3766,14.3854,166875.9415794,0
+TD.US,D,20050715,000000,14.3727,14.3766,14.263,14.2817,102052.92611262,0
+TD.US,D,20050718,000000,14.3894,14.5137,14.3894,14.4295,170086.50823337,0
+TD.US,D,20050719,000000,14.3815,14.4452,14.2963,14.3071,195109.32162044,0
+TD.US,D,20050720,000000,14.3071,14.4735,14.2963,14.4647,405316.68012988,0
+TD.US,D,20050721,000000,14.5363,14.7105,14.5303,14.5656,211480.76074146,0
+TD.US,D,20050722,000000,14.5656,14.6282,14.4814,14.5009,1173246.6446085,0
+TD.US,D,20050725,000000,14.5225,14.6048,14.4921,14.5363,228481.24218401,0
+TD.US,D,20050726,000000,14.4921,14.4921,14.3149,14.4236,288493.51353282,0
+TD.US,D,20050727,000000,14.3619,14.5186,14.3306,14.4178,1067987.2365323,0
+TD.US,D,20050728,000000,14.4236,14.4452,14.3071,14.3619,309675.6967718,0
+TD.US,D,20050729,000000,14.3619,14.4108,14.2023,14.2434,1003484.8692619,0
+TD.US,D,20050801,000000,14.2728,14.3375,14.2042,14.2855,108469.97473017,0
+TD.US,D,20050802,000000,14.3658,14.5784,14.3658,14.5734,1049381.4717628,0
+TD.US,D,20050803,000000,14.3071,14.5,14.1141,14.263,1109066.9678797,0
+TD.US,D,20050804,000000,14.1651,14.1808,13.9448,14.0515,1283647.656725,0
+TD.US,D,20050805,000000,14.0054,14.03,13.8899,13.9154,222391.98997101,0
+TD.US,D,20050808,000000,13.977,14.0329,13.9154,13.9281,187736.45544943,0
+TD.US,D,20050809,000000,13.9487,14.2072,13.9173,14.1406,252553.3438806,0
+TD.US,D,20050810,000000,14.1954,14.3091,14.1328,14.172,223675.60392904,0
+TD.US,D,20050811,000000,14.2581,14.3932,14.2581,14.3306,217899.85170421,0
+TD.US,D,20050812,000000,14.3531,14.4814,14.3217,14.4324,233621.82505172,0
+TD.US,D,20050815,000000,14.4324,14.4921,14.3658,14.4735,180357.4622428,0
+TD.US,D,20050816,000000,14.4266,14.6146,14.4266,14.4579,149546.6425597,0
+TD.US,D,20050817,000000,14.356,14.4647,14.2591,14.4108,119381.20395971,0
+TD.US,D,20050818,000000,14.3727,14.3894,14.1651,14.1808,199285.91755389,0
+TD.US,D,20050819,000000,14.2591,14.4108,14.2415,14.3962,146337.09707833,0
+TD.US,D,20050822,000000,14.4452,14.5568,14.3815,14.4344,208275.29995049,0
+TD.US,D,20050823,000000,14.4373,14.4735,14.3658,14.3658,258009.46908167,0
+TD.US,D,20050824,000000,14.3707,14.5,14.3707,14.4266,275348.97982737,0
+TD.US,D,20050825,000000,14.4266,14.6723,14.4266,14.5039,945079.92358526,0
+TD.US,D,20050826,000000,14.5784,14.6254,14.3619,14.3962,919733.39848403,0
+TD.US,D,20050829,000000,14.3962,14.5391,14.3531,14.5186,106216.24680226,0
+TD.US,D,20050830,000000,14.4295,14.6557,14.404,14.638,934172.77904611,0
+TD.US,D,20050831,000000,14.6352,14.8094,14.6166,14.7037,1102006.5805241,0
+TD.US,D,20050901,000000,14.6282,14.9886,14.595,14.879,345625.05697742,0
+TD.US,D,20050902,000000,14.7634,14.879,14.7458,14.83,1043604.6983653,0
+TD.US,D,20050906,000000,14.83,14.9201,14.8006,14.8643,1132498.7943561,0
+TD.US,D,20050907,000000,14.8447,14.9387,14.8349,14.8956,1385376.8711235,0
+TD.US,D,20050908,000000,14.9093,14.9417,14.8192,14.832,1118371.8926096,0
+TD.US,D,20050909,000000,14.9455,14.9936,14.879,14.9045,1283647.656725,0
+TD.US,D,20050912,000000,14.8486,14.8545,14.7546,14.8349,1665207.7774917,0
+TD.US,D,20050913,000000,14.8075,14.9143,14.8075,14.8809,1175491.181983,0
+TD.US,D,20050914,000000,14.8809,14.9671,14.8378,14.8604,1184162.979701,0
+TD.US,D,20050915,000000,14.827,14.827,14.6665,14.7958,1235827.1650459,0
+TD.US,D,20050916,000000,14.8604,14.9818,14.8604,14.9583,274704.61991685,0
+TD.US,D,20050919,000000,14.9534,15.1121,14.9534,15.0836,257052.6303556,0
+TD.US,D,20050920,000000,15.1149,15.2119,15.0474,15.0611,210198.16795604,0
+TD.US,D,20050921,000000,15.0788,15.0934,14.9984,15.0278,304859.84679084,0
+TD.US,D,20050922,000000,15.0278,15.1443,15.018,15.0474,240684.25475238,0
+TD.US,D,20050923,000000,15.0406,15.1629,14.9936,15.0973,169122.5212991,0
+TD.US,D,20050926,000000,15.0817,15.256,15.0504,15.206,134787.63497387,0
+TD.US,D,20050927,000000,15.1483,15.5497,15.1345,15.5497,448956.49118507,0
+TD.US,D,20050928,000000,15.6115,15.6232,15.2452,15.2716,253844.10604683,0
+TD.US,D,20050929,000000,15.2716,15.4332,15.208,15.3128,216612.15305578,0
+TD.US,D,20050930,000000,15.4097,15.5165,15.3285,15.3677,256410.31279029,0
+TD.US,D,20051003,000000,15.3951,15.5018,15.3059,15.4518,151144.77767849,0
+TD.US,D,20051004,000000,15.3539,15.4019,15.3128,15.4019,859081.8730877,0
+TD.US,D,20051005,000000,15.3627,15.3657,15.1277,15.1649,986150.46437919,0
+TD.US,D,20051006,000000,15.2276,15.2315,14.9339,15.0572,299729.47564912,0
+TD.US,D,20051007,000000,15.0866,15.1689,15.0788,15.1149,136389.85478305,0
+TD.US,D,20051010,000000,15.1149,15.2158,15.0729,15.1297,64499.303752619,0
+TD.US,D,20051011,000000,15.0817,15.1121,14.9339,14.9886,218217.43638277,0
+TD.US,D,20051012,000000,15.1189,15.1689,14.9357,14.9984,258009.46908167,0
+TD.US,D,20051013,000000,14.9093,15.0346,14.6969,15.0122,335672.70881914,0
+TD.US,D,20051014,000000,15.0092,15.0151,14.879,14.9701,194146.35585877,0
+TD.US,D,20051017,000000,15.0572,15.0866,14.827,14.9534,243893.80023375,0
+TD.US,D,20051018,000000,14.8506,15.0258,14.7693,14.9073,177786.14963635,0
+TD.US,D,20051019,000000,14.9073,15.0092,14.8486,14.9749,309996.34496815,0
+TD.US,D,20051020,000000,14.9749,14.9749,14.7399,14.8006,417505.39628185,0
+TD.US,D,20051021,000000,14.7301,14.782,14.6352,14.6352,216612.15305578,0
+TD.US,D,20051024,000000,14.6773,14.6773,14.4921,14.5891,337595.57682468,0
+TD.US,D,20051025,000000,14.6459,14.6871,14.5186,14.5656,161097.12583676,0
+TD.US,D,20051026,000000,14.5882,14.7165,14.5744,14.6538,138637.45567536,0
+TD.US,D,20051027,000000,14.6909,14.7742,14.5734,14.6665,181634.94916523,0
+TD.US,D,20051028,000000,14.6723,14.6811,14.5842,14.6586,280803.06268324,0
+TD.US,D,20051031,000000,14.6949,14.832,14.6949,14.7419,153401.56912419,0
+TD.US,D,20051101,000000,14.7203,14.8006,14.638,14.7615,142483.19168644,0
+TD.US,D,20051102,000000,14.7301,14.8094,14.6949,14.7791,178104.7554875,0
+TD.US,D,20051103,000000,14.8075,14.8094,14.6459,14.6969,207316.41887921,0
+TD.US,D,20051104,000000,14.7007,14.785,14.6498,14.7399,154356.36550506,0
+TD.US,D,20051107,000000,14.7351,14.832,14.7037,14.8046,122261.93186393,0
+TD.US,D,20051108,000000,14.7271,14.8232,14.6871,14.785,226885.14941041,0
+TD.US,D,20051109,000000,14.7507,15.069,14.7369,15.065,595928.75762051,0
+TD.US,D,20051110,000000,15.0934,15.2618,15.065,15.1747,284009.54464682,0
+TD.US,D,20051111,000000,15.1747,15.2618,15.1443,15.2618,105896.61977851,0
+TD.US,D,20051114,000000,15.1845,15.2041,15.0572,15.1395,146981.45698884,0
+TD.US,D,20051115,000000,15.1395,15.1689,15.0572,15.1581,168479.18256119,0
+TD.US,D,20051116,000000,15.1297,15.2208,15.1121,15.1561,112322.85894946,0
+TD.US,D,20051117,000000,15.1777,15.2716,15.1777,15.2511,142483.19168644,0
+TD.US,D,20051118,000000,15.2452,15.2952,15.1874,15.1874,315778.22422859,0
+TD.US,D,20051121,000000,15.3363,15.5585,15.2844,15.5537,305827.91841551,0
+TD.US,D,20051122,000000,15.5674,15.8896,15.5018,15.7887,507358.3733439,0
+TD.US,D,20051123,000000,15.7907,15.9248,15.6604,15.8406,309675.6967718,0
+TD.US,D,20051125,000000,16.3332,16.4722,16.2313,16.4693,361022.29743816,0
+TD.US,D,20051128,000000,16.3498,16.5653,16.2117,16.2392,474305.0586315,0
+TD.US,D,20051129,000000,16.3185,16.4125,16.2343,16.245,276301.73386304,0
+TD.US,D,20051130,000000,16.3097,16.3919,16.1168,16.1549,199605.54457765,0
+TD.US,D,20051201,000000,16.0824,16.0962,15.8768,16.0404,296201.32431659,0
+TD.US,D,20051202,000000,16.1119,16.2382,15.9601,16.1961,256086.60107613,0
+TD.US,D,20051205,000000,16.2392,16.3126,16.1569,16.2764,211801.40893782,0
+TD.US,D,20051206,000000,16.2656,16.3704,16.2578,16.2832,204744.08510016,0
+TD.US,D,20051207,000000,16.2117,16.2382,16.1295,16.1442,173935.30776225,0
+TD.US,D,20051208,000000,16.1413,16.1813,16.0208,16.0404,302618.37293414,0
+TD.US,D,20051209,000000,16.0404,16.2343,16.0091,16.1187,185808.48158087,0
+TD.US,D,20051212,000000,16.1833,16.1863,16.0316,16.1569,185166.16401556,0
+TD.US,D,20051213,000000,16.0443,16.1168,15.9709,15.9943,131574.00480209,0
+TD.US,D,20051214,000000,15.9983,16.1187,15.9533,15.9533,327337.89805905,0
+TD.US,D,20051215,000000,15.9111,15.9229,15.7123,15.7623,215973.92018086,0
+TD.US,D,20051216,000000,15.8034,16.062,15.8034,16.0091,199285.91755389,0
+TD.US,D,20051219,000000,16.0678,16.1138,15.9533,15.9709,134787.63497387,0
+TD.US,D,20051220,000000,15.9356,15.9943,15.8896,15.9855,161741.48574728,0
+TD.US,D,20051221,000000,15.9777,16.3302,15.9473,16.3234,387659.58470562,0
+TD.US,D,20051222,000000,16.3459,16.3831,16.2313,16.3185,468208.65821031,0
+TD.US,D,20051223,000000,16.2656,16.3988,16.2656,16.3773,82479.089718427,0
+TD.US,D,20051227,000000,16.3459,16.3831,16.245,16.2656,60013.292521416,0
+TD.US,D,20051228,000000,16.3557,16.5222,16.3557,16.4693,393120.8157697,0
+TD.US,D,20051229,000000,16.4566,16.4928,16.3704,16.3997,157886.5591828,0
+TD.US,D,20051230,000000,16.3919,16.4781,16.2832,16.4184,158522.74971251,0
+TD.US,D,20060103,000000,16.389,16.7445,16.343,16.6867,322838.61158404,0
+TD.US,D,20060104,000000,16.7082,16.9981,16.6896,16.9736,313532.66568149,0
+TD.US,D,20060105,000000,16.7523,16.7905,16.5859,16.6475,346579.85335829,0
+TD.US,D,20060106,000000,16.5789,16.6994,16.5222,16.6231,245817.6894119,0
+TD.US,D,20060109,000000,16.4722,16.6495,16.4223,16.5711,253844.10604683,0
+TD.US,D,20060110,000000,16.5261,16.5878,16.4017,16.5496,188375.70949694,0
+TD.US,D,20060111,000000,16.6426,16.6867,16.5154,16.532,253196.68261851,0
+TD.US,D,20060112,000000,16.5154,16.6691,16.4634,16.4722,185166.16401556,0
+TD.US,D,20060113,000000,16.4762,16.6231,16.3919,16.4341,239397.57727655,0
+TD.US,D,20060117,000000,16.5927,16.6514,16.3919,16.4341,268923.76182902,0
+TD.US,D,20060118,000000,16.2147,16.245,16.0443,16.1707,183242.27483742,0
+TD.US,D,20060119,000000,16.1549,16.2284,16.057,16.1883,142483.19168644,0
+TD.US,D,20060120,000000,16.3166,16.4781,16.2999,16.3743,232658.85929005,0
+TD.US,D,20060123,000000,16.3273,16.6309,16.3273,16.5496,275979.04332148,0
+TD.US,D,20060124,000000,16.4389,16.6867,16.4341,16.6162,294595.019817,0
+TD.US,D,20060125,000000,16.626,16.722,16.4762,16.5182,218864.85981108,0
+TD.US,D,20060126,000000,16.5604,16.5995,16.389,16.4674,212123.07830678,0
+TD.US,D,20060127,000000,16.5437,16.5437,16.4389,16.4762,170404.09291193,0
+TD.US,D,20060130,000000,16.5016,16.6514,16.484,16.532,201210.82790463,0
+TD.US,D,20060131,000000,16.532,16.6514,16.4977,16.5565,271484.86270947,0
+TD.US,D,20060201,000000,16.5995,16.7054,16.5094,16.6377,230090.61020139,0
+TD.US,D,20060202,000000,16.6338,16.7258,16.5182,16.6514,281116.5626714,0
+TD.US,D,20060203,000000,16.5859,16.672,16.482,16.6475,236189.05296777,0
+TD.US,D,20060206,000000,16.6554,16.718,16.5672,16.6798,116488.2219843,0
+TD.US,D,20060207,000000,16.6231,16.6377,16.5154,16.5457,334072.53135515,0
+TD.US,D,20060208,000000,16.5672,16.6338,16.4546,16.5154,174576.60415497,0
+TD.US,D,20060209,000000,16.5937,16.8238,16.5937,16.8003,239397.57727655,0
+TD.US,D,20060210,000000,16.7905,16.8718,16.6691,16.8698,201210.82790463,0
+TD.US,D,20060213,000000,16.8453,16.9785,16.768,16.9256,352045.16911276,0
+TD.US,D,20060214,000000,16.9032,17.1851,16.9032,17.1166,357817.85781979,0
+TD.US,D,20060215,000000,17.1587,17.239,17.0305,17.1616,186768.38382475,0
+TD.US,D,20060216,000000,17.1675,17.2567,17.1489,17.1793,208275.29995049,0
+TD.US,D,20060217,000000,17.2037,17.3222,17.1822,17.2968,475908.29961328,0
+TD.US,D,20060221,000000,17.3516,17.3712,17.2723,17.337,138313.7439612,0
+TD.US,D,20060222,000000,17.2567,17.4917,17.2567,17.4917,191580.14911531,0
+TD.US,D,20060223,000000,17.568,17.7022,17.5073,17.5641,229123.55974932,0
+TD.US,D,20060224,000000,17.5847,17.7522,17.521,17.6787,238438.69620527,0
+TD.US,D,20060227,000000,17.7276,17.9784,17.7276,17.9558,228162.63633285,0
+TD.US,D,20060228,000000,17.9686,18.0116,17.7844,17.899,309357.09092064,0
+TD.US,D,20060301,000000,17.9166,17.9784,17.8628,17.8981,186768.38382475,0
+TD.US,D,20060302,000000,17.9558,18.0949,17.9558,18.0018,234900.33314674,0
+TD.US,D,20060303,000000,17.9166,18.0469,17.8353,17.9989,210198.16795604,0
+TD.US,D,20060306,000000,17.9872,18.0253,17.8393,17.9872,288180.01354466,0
+TD.US,D,20060307,000000,17.8423,17.8423,17.6357,17.7424,258009.46908167,0
+TD.US,D,20060308,000000,17.6483,17.7316,17.5749,17.5974,244536.11779907,0
+TD.US,D,20060309,000000,17.5749,17.6855,17.5465,17.6297,160450.72358105,0
+TD.US,D,20060310,000000,17.5808,17.947,17.5808,17.7844,256731.98215925,0
+TD.US,D,20060313,000000,17.8031,17.8246,17.6934,17.8099,199605.54457765,0
+TD.US,D,20060314,000000,17.6807,17.8589,17.6219,17.6934,288493.51353282,0
+TD.US,D,20060315,000000,17.7061,17.7952,17.6062,17.6679,307749.76524845,0
+TD.US,D,20060316,000000,17.6621,17.7081,17.5553,17.6219,295879.65494763,0
+TD.US,D,20060317,000000,17.5847,17.5847,17.3624,17.38,249665.46776818,0
+TD.US,D,20060320,000000,17.3193,17.5749,17.2968,17.521,153722.21732055,0
+TD.US,D,20060321,000000,17.4917,17.5582,17.4339,17.523,165590.28527617,0
+TD.US,D,20060322,000000,17.4662,17.4799,17.3242,17.4437,179386.32710034,0
+TD.US,D,20060323,000000,17.3957,17.4975,17.2145,17.4299,212758.24766389,0
+TD.US,D,20060324,000000,17.3712,17.5582,17.3154,17.5338,198968.33287533,0
+TD.US,D,20060327,000000,17.4299,17.5073,17.4025,17.4271,244218.53312051,0
+TD.US,D,20060328,000000,17.4025,17.5181,17.3712,17.3888,209872.41389668,0
+TD.US,D,20060329,000000,17.3888,17.4799,17.3585,17.4555,194468.02522773,0
+TD.US,D,20060330,000000,17.5906,17.7374,17.5906,17.6709,276301.73386304,0
+TD.US,D,20060331,000000,17.4975,17.4975,17.2968,17.3546,330852.77414778,0
+TD.US,D,20060403,000000,17.3124,17.3624,17.2213,17.239,199927.2139466,0
+TD.US,D,20060404,000000,17.286,17.3408,17.1851,17.3193,169761.77534661,0
+TD.US,D,20060405,000000,17.2792,17.33,17.2145,17.3026,173607.5113577,0
+TD.US,D,20060406,000000,17.3585,17.4662,17.3222,17.3546,229770.98317763,0
+TD.US,D,20060407,000000,17.4662,17.5504,17.4369,17.4633,206348.34725455,0
+TD.US,D,20060410,000000,17.5181,17.521,17.3624,17.4241,140558.2813357,0
+TD.US,D,20060411,000000,17.4094,17.4407,17.2645,17.3242,247737.49389964,0
+TD.US,D,20060412,000000,17.3056,17.3056,17.0539,17.101,243573.15203739,0
+TD.US,D,20060413,000000,17.101,17.2517,17.0794,17.2449,120339.06385839,0
+TD.US,D,20060417,000000,17.2723,17.4369,17.2723,17.2988,213729.38280637,0
+TD.US,D,20060418,000000,17.3056,17.4025,17.2694,17.3751,135428.93136659,0
+TD.US,D,20060419,000000,17.3751,17.5376,17.3585,17.5073,141195.49303801,0
+TD.US,D,20060420,000000,17.4731,17.5014,17.2293,17.2449,155637.93711789,0
+TD.US,D,20060421,000000,17.3174,17.4201,17.2792,17.4094,98841.338286049,0
+TD.US,D,20060424,000000,17.4094,17.4094,17.2037,17.2213,154356.36550506,0
+TD.US,D,20060425,000000,17.239,17.3927,17.239,17.3272,148266.09211947,0
+TD.US,D,20060426,000000,17.4241,17.4593,17.38,17.4476,130930.66606418,0
+TD.US,D,20060427,000000,17.4721,17.5847,17.3546,17.568,211801.40893782,0
+TD.US,D,20060428,000000,17.5808,17.6239,17.3957,17.4123,258648.72312919,0
+TD.US,D,20060501,000000,17.4975,17.6013,17.4369,17.5278,226885.14941041,0
+TD.US,D,20060502,000000,17.571,17.6013,17.4731,17.5318,240362.58538342,0
+TD.US,D,20060503,000000,17.5142,17.6787,17.4975,17.5808,288493.51353282,0
+TD.US,D,20060504,000000,17.5622,17.6327,17.4476,17.4555,248060.1844412,0
+TD.US,D,20060505,000000,17.5278,17.8883,17.5278,17.8511,316099.89359754,0
+TD.US,D,20060508,000000,17.8246,17.8951,17.4799,17.6297,384452.08156945,0
+TD.US,D,20060509,000000,17.6523,17.7394,17.4731,17.523,174895.21000613,0
+TD.US,D,20060510,000000,17.4975,17.6709,17.4299,17.5494,211159.09137251,0
+TD.US,D,20060511,000000,17.568,17.571,16.9306,17.0618,624808.53991727,0
+TD.US,D,20060512,000000,17.095,17.4838,16.8326,17.477,786553.08918235,0
+TD.US,D,20060515,000000,17.2968,17.4946,17.2213,17.4731,436759.60565229,0
+TD.US,D,20060516,000000,17.5446,17.6973,17.4877,17.6454,256410.31279029,0
+TD.US,D,20060517,000000,17.6111,17.6151,17.2792,17.3957,362303.86905099,0
+TD.US,D,20060518,000000,17.3888,17.4065,16.8483,17.0187,1005416.9278208,0
+TD.US,D,20060519,000000,16.906,17.3154,16.8532,17.1714,542976.87362716,0
+TD.US,D,20060522,000000,17.1108,17.141,16.8659,16.9825,280803.06268324,0
+TD.US,D,20060523,000000,17.0049,17.1372,16.9032,16.9384,439009.24888979,0
+TD.US,D,20060524,000000,16.9178,17.2547,16.7817,17.2527,513137.18908653,0
+TD.US,D,20060525,000000,17.2527,17.2527,16.8776,17.1939,1404300.2205716,0
+TD.US,D,20060526,000000,17.1822,17.1939,16.9138,16.9785,1142765.6636752,0
+TD.US,D,20060530,000000,17.0402,17.05,16.8776,16.9286,453766.21413043,0
+TD.US,D,20060531,000000,16.9668,17.0119,16.7631,16.8982,333111.60793868,0
+TD.US,D,20060601,000000,16.7288,17.0706,16.6867,17.0588,310958.28955723,0
+TD.US,D,20060602,000000,17.1234,17.1714,17.0021,17.0588,314174.9832468,0
+TD.US,D,20060605,000000,16.9942,17.0373,16.7592,16.7631,204096.66167184,0
+TD.US,D,20060606,000000,16.6946,16.6994,16.3185,16.6083,460830.68617628,0
+TD.US,D,20060607,000000,16.5937,16.718,16.5937,16.5995,397921.34816166,0
+TD.US,D,20060608,000000,16.5496,16.6456,16.3606,16.529,556784.14834992,0
+TD.US,D,20060609,000000,16.6593,16.8199,16.6103,16.6936,223675.60392904,0
+TD.US,D,20060612,000000,16.8199,16.8718,16.6231,16.7562,395040.62025744,0
+TD.US,D,20060613,000000,16.3861,16.4478,15.8788,16.0169,556784.14834992,0
+TD.US,D,20060614,000000,16.0766,16.1775,15.7417,15.7887,556784.14834992,0
+TD.US,D,20060615,000000,15.7779,15.8386,15.5821,15.8181,809343.61926612,0
+TD.US,D,20060616,000000,15.6752,15.9248,15.6203,15.7907,476228.94780964,0
+TD.US,D,20060619,000000,15.7936,15.8984,15.6075,15.7681,428738.29488035,0
+TD.US,D,20060620,000000,15.7936,15.8514,15.6428,15.7172,236832.39170569,0
+TD.US,D,20060621,000000,15.8612,15.9649,15.6516,15.7417,316737.10529986,0
+TD.US,D,20060622,000000,15.7417,15.9004,15.6849,15.8828,662683.83164623,0
+TD.US,D,20060623,000000,15.7525,15.7525,15.5302,15.6281,1407509.7660529,0
+TD.US,D,20060626,000000,15.6957,15.9062,15.6957,15.9062,1482288.1931958,0
+TD.US,D,20060627,000000,15.8866,15.8866,15.5743,15.681,1349747.1379417,0
+TD.US,D,20060628,000000,15.682,15.775,15.5537,15.6957,301652.34365467,0
+TD.US,D,20060629,000000,15.7975,16.0638,15.7359,16.0365,1410405.8115461,0
+TD.US,D,20060630,000000,16.0796,16.1637,15.7936,15.821,542656.2254308,0
+TD.US,D,20060703,000000,16.0169,16.0541,15.8944,16.0541,155315.24657633,0
+TD.US,D,20060705,000000,16.0022,16.0061,15.6928,15.7359,1390189.6575867,0
+TD.US,D,20060706,000000,15.7555,15.8768,15.7074,15.7555,295879.65494763,0
+TD.US,D,20060707,000000,15.7555,15.8896,15.7143,15.874,313532.66568149,0
+TD.US,D,20060710,000000,15.7936,15.9835,15.6849,15.9679,448633.80064351,0
+TD.US,D,20060711,000000,15.9679,16.296,15.9679,16.1961,744831.0402697,0
+TD.US,D,20060712,000000,16.1863,16.2548,15.9415,16.0404,411404.91117027,0
+TD.US,D,20060713,000000,15.9943,16.011,15.7838,15.8338,485539.9995752,0
+TD.US,D,20060714,000000,15.8436,15.9229,15.7359,15.8553,493881.95854349,0
+TD.US,D,20060717,000000,15.8103,15.8944,15.5165,15.5351,344330.21012078,0
+TD.US,D,20060718,000000,15.5821,15.6477,15.4332,15.6075,301329.65311311,0
+TD.US,D,20060719,000000,15.6036,15.9737,15.5469,15.9131,482013.89058787,0
+TD.US,D,20060720,000000,15.8896,16.0237,15.7887,15.8073,205713.17789743,0
+TD.US,D,20060721,000000,15.8406,15.9199,15.8103,15.8768,168159.55553743,0
+TD.US,D,20060724,000000,15.8896,16.0335,15.8768,16.0237,250304.7218157,0
+TD.US,D,20060725,000000,16.0638,16.2079,16.0492,16.1442,308397.18867677,0
+TD.US,D,20060726,000000,16.1961,16.4017,16.0766,16.3831,396004.60719172,0
+TD.US,D,20060727,000000,16.482,16.529,16.0864,16.1187,310648.87425947,0
+TD.US,D,20060728,000000,16.2578,16.3498,16.0688,16.0942,358133.40015315,0
+TD.US,D,20060731,000000,16.1599,16.2509,15.9004,15.9709,362627.58076516,0
+TD.US,D,20060801,000000,15.874,16.0139,15.775,15.9444,275666.56450593,0
+TD.US,D,20060802,000000,16.0796,16.1637,15.9777,16.0139,234261.07909923,0
+TD.US,D,20060803,000000,15.9533,16.2724,15.9287,16.1863,199605.54457765,0
+TD.US,D,20060804,000000,16.1813,16.3097,16.0824,16.2421,295233.25269192,0
+TD.US,D,20060807,000000,16.296,16.296,16.1599,16.2147,116813.97604366,0
+TD.US,D,20060808,000000,16.2794,16.4458,16.2392,16.3773,367758.97307947,0
+TD.US,D,20060809,000000,16.4125,16.5711,16.3185,16.3704,409163.43731356,0
+TD.US,D,20060810,000000,16.3704,16.4125,16.1599,16.3018,225597.45076199,0
+TD.US,D,20060811,000000,16.293,16.3919,16.2225,16.2548,297805.58647098,0
+TD.US,D,20060814,000000,16.293,16.3459,16.107,16.1813,200567.48916672,0
+TD.US,D,20060815,000000,16.296,16.4507,16.2832,16.4301,229770.98317763,0
+TD.US,D,20060816,000000,16.6338,16.8934,16.5967,16.8718,443500.365984,0
+TD.US,D,20060817,000000,16.8698,17.2547,16.8698,17.2115,573147.41809014,0
+TD.US,D,20060818,000000,17.1939,17.3712,17.0147,17.145,354287.66414206,0
+TD.US,D,20060821,000000,17.2792,17.6855,17.2792,17.6297,558063.67761755,0
+TD.US,D,20060822,000000,17.7629,17.9372,17.6807,17.7658,503512.63733281,0
+TD.US,D,20060823,000000,17.8883,17.9754,17.6552,17.7844,313853.31387784,0
+TD.US,D,20060824,000000,17.9784,18.0401,17.8461,17.901,362303.86905099,0
+TD.US,D,20060825,000000,17.9264,18.0077,17.7806,17.996,390548.48199064,0
+TD.US,D,20060828,000000,17.992,18.3123,17.9558,18.2046,497090.48285226,0
+TD.US,D,20060829,000000,18.2887,18.2887,17.8883,17.9264,389588.57974676,0
+TD.US,D,20060830,000000,18.0175,18.0175,17.7522,17.9784,385414.02615852,0
+TD.US,D,20060831,000000,18.0116,18.1174,17.9333,18.0253,260576.69699773,0
+TD.US,D,20060901,000000,18.0577,18.1145,17.9822,18.0665,183886.63474794,0
+TD.US,D,20060905,000000,17.9538,18.14,17.9412,18.0567,285933.43382496,0
+TD.US,D,20060906,000000,18.0391,18.0851,17.901,18.042,249994.28534534,0
+TD.US,D,20060907,000000,17.9578,18.0253,17.7737,17.8951,1250268.5879532,0
+TD.US,D,20060908,000000,17.7903,17.8539,17.7374,17.8353,251905.92045228,0
+TD.US,D,20060911,000000,17.8423,17.8491,17.6454,17.7737,251271.77226777,0
+TD.US,D,20060912,000000,17.6787,17.8305,17.6239,17.7394,342411.42680564,0
+TD.US,D,20060913,000000,17.5465,17.712,17.4555,17.6973,240362.58538342,0
+TD.US,D,20060914,000000,17.7629,17.8539,17.6807,17.7346,204416.28869561,0
+TD.US,D,20060915,000000,17.7502,17.901,17.7061,17.8511,267640.14787099,0
+TD.US,D,20060918,000000,17.8285,18.0018,17.7844,17.9784,309675.6967718,0
+TD.US,D,20060919,000000,17.8461,18.0116,17.8461,17.9656,242291.58042456,0
+TD.US,D,20060920,000000,18.0391,18.2467,18.0215,18.14,312248.03055086,0
+TD.US,D,20060921,000000,18.2163,18.5297,18.2046,18.2555,510576.08820607,0
+TD.US,D,20060922,000000,18.3858,18.3975,18.2751,18.3025,262832.46727083,0
+TD.US,D,20060925,000000,18.3045,18.5238,18.2789,18.4415,306148.56661187,0
+TD.US,D,20060926,000000,18.4689,18.516,18.2653,18.3828,343689.93490067,0
+TD.US,D,20060927,000000,18.3231,18.6795,18.2887,18.4915,419427.2431148,0
+TD.US,D,20060928,000000,18.5395,18.7784,18.5395,18.75,377065.94015464,0
+TD.US,D,20060929,000000,18.6149,18.6433,18.4269,18.4269,361664.61500348,0
+TD.US,D,20061002,000000,18.467,18.8734,18.4601,18.8734,445432.42454294,0
+TD.US,D,20061003,000000,18.7197,18.8088,18.5786,18.6325,352045.16911276,0
+TD.US,D,20061004,000000,18.5659,18.657,18.3378,18.5718,421674.8440071,0
+TD.US,D,20061005,000000,18.5718,18.6354,18.3093,18.3906,385414.02615852,0
+TD.US,D,20061006,000000,18.4269,18.4269,18.3152,18.37,247737.49389964,0
+TD.US,D,20061009,000000,18.3524,18.4837,18.3476,18.4239,84721.584747728,0
+TD.US,D,20061010,000000,18.4073,18.421,18.09,18.1507,299729.47564912,0
+TD.US,D,20061011,000000,17.9754,18.0341,17.5504,17.6297,763122.28387847,0
+TD.US,D,20061012,000000,17.6357,17.6787,17.3996,17.5641,568337.69514478,0
+TD.US,D,20061013,000000,17.4917,17.5014,17.3408,17.4721,347221.149751,0
+TD.US,D,20061016,000000,17.6268,17.6327,17.4025,17.5446,234261.07909923,0
+TD.US,D,20061017,000000,17.5582,17.5935,17.333,17.3888,244856.76599542,0
+TD.US,D,20061018,000000,17.4319,17.4662,17.2361,17.33,254798.9024277,0
+TD.US,D,20061019,000000,17.3408,17.6219,17.2988,17.5935,344980.6970669,0
+TD.US,D,20061020,000000,17.6993,17.7522,17.5582,17.6415,269559.95235874,0
+TD.US,D,20061023,000000,17.6219,17.8285,17.6219,17.7208,272130.24379259,0
+TD.US,D,20061024,000000,17.712,17.712,17.5376,17.6807,211801.40893782,0
+TD.US,D,20061025,000000,17.6415,17.8775,17.5494,17.8129,303580.31752321,0
+TD.US,D,20061026,000000,17.7766,18.0146,17.7648,17.9431,230727.82190371,0
+TD.US,D,20061027,000000,18.0401,18.0733,17.9372,17.9538,188054.04012798,0
+TD.US,D,20061030,000000,17.8511,17.9166,17.7806,17.8775,193826.72883501,0
+TD.US,D,20061031,000000,17.8775,18.1331,17.8775,18.0537,456016.87854053,0
+TD.US,D,20061101,000000,17.8246,18.183,17.807,18.0018,276301.73386304,0
+TD.US,D,20061102,000000,18.1106,18.4689,18.0607,18.3858,559348.31274818,0
+TD.US,D,20061103,000000,18.5091,18.5943,18.2799,18.3886,371296.3149654,0
+TD.US,D,20061106,000000,18.4161,18.5091,18.3906,18.4582,230090.61020139,0
+TD.US,D,20061107,000000,18.4973,18.559,18.4269,18.4915,196393.95675107,0
+TD.US,D,20061108,000000,18.4269,18.4885,18.3858,18.4621,247737.49389964,0
+TD.US,D,20061109,000000,18.4386,18.6012,18.3946,18.5091,207627.87652218,0
+TD.US,D,20061110,000000,18.4865,18.5473,18.4004,18.4484,181957.63970679,0
+TD.US,D,20061113,000000,18.4102,18.4102,18.2437,18.2506,243250.46149583,0
+TD.US,D,20061114,000000,18.3231,18.3652,18.1468,18.2771,349793.48353006,0
+TD.US,D,20061115,000000,18.2525,18.4298,18.2104,18.4073,191258.47974635,0
+TD.US,D,20061116,000000,18.4484,18.5826,18.3612,18.4865,181957.63970679,0
+TD.US,D,20061117,000000,18.4239,18.5189,18.2711,18.4269,187094.13788411,0
+TD.US,D,20061120,000000,18.2849,18.467,18.2163,18.3093,219182.44448964,0
+TD.US,D,20061121,000000,18.3416,18.4915,18.2437,18.4298,281758.88023672,0
+TD.US,D,20061122,000000,18.5091,18.5091,18.418,18.4386,210514.73146199,0
+TD.US,D,20061124,000000,18.611,18.6933,18.5943,18.6756,151144.77767849,0
+TD.US,D,20061127,000000,18.6873,18.7275,18.467,18.5718,355566.1722371,0
+TD.US,D,20061128,000000,18.4945,18.6198,18.3476,18.372,359739.70465274,0
+TD.US,D,20061129,000000,18.3416,18.3456,18.0733,18.2212,433868.66602207,0
+TD.US,D,20061130,000000,18.232,18.3858,18.18,18.2653,282401.19780203,0
+TD.US,D,20061201,000000,18.2937,18.3045,18.0713,18.2623,269242.36768017,0
+TD.US,D,20061204,000000,18.3378,18.421,18.2751,18.418,225921.16247614,0
+TD.US,D,20061205,000000,18.3906,18.5395,18.327,18.4543,193185.43244229,0
+TD.US,D,20061206,000000,18.4269,18.5855,18.3378,18.37,257692.90557571,0
+TD.US,D,20061207,000000,18.3858,18.4689,18.3828,18.4386,175858.1757678,0
+TD.US,D,20061208,000000,18.2819,18.3858,18.0733,18.2887,489706.38378264,0
+TD.US,D,20061211,000000,18.2771,18.3681,18.1742,18.3025,471733.74602503,0
+TD.US,D,20061212,000000,18.1047,18.3858,18.0969,18.3064,267640.14787099,0
+TD.US,D,20061213,000000,18.3524,18.4347,18.1292,18.183,228162.63633285,0
+TD.US,D,20061214,000000,18.1468,18.3201,18.14,18.2771,193505.05946606,0
+TD.US,D,20061215,000000,18.3123,18.3946,18.187,18.2555,184207.28294429,0
+TD.US,D,20061218,000000,18.2683,18.4073,18.1292,18.2683,1210155.907058,0
+TD.US,D,20061219,000000,18.1898,18.421,18.1742,18.327,1150471.4321138,0
+TD.US,D,20061220,000000,18.3828,18.6149,18.3828,18.4298,1133776.2812786,0
+TD.US,D,20061221,000000,18.421,18.421,18.2789,18.3025,950211.31589957,0
+TD.US,D,20061222,000000,18.3231,18.4269,18.2398,18.4239,605233.68235047,0
+TD.US,D,20061226,000000,18.4073,18.4837,18.4044,18.4239,75088.86361321,0
+TD.US,D,20061227,000000,18.467,18.6433,18.467,18.5943,981990.20720734,0
+TD.US,D,20061228,000000,18.5914,18.8479,18.5914,18.7588,1281718.6616839,0
+TD.US,D,20061229,000000,18.7089,18.7842,18.6531,18.6541,205062.69095132,0
+TD.US,D,20070103,000000,18.5071,18.6384,18.4865,18.5209,1532986.3492612,0
+TD.US,D,20070104,000000,18.5238,18.5552,18.4132,18.4689,1223309.6313169,0
+TD.US,D,20070105,000000,18.4689,18.4885,18.3504,18.4004,376746.31313088,0
+TD.US,D,20070108,000000,18.4161,18.5071,18.3348,18.418,383808.74283154,0
+TD.US,D,20070109,000000,18.3858,18.4298,18.2506,18.2683,535920.5709621,0
+TD.US,D,20070110,000000,18.2046,18.2134,18.0733,18.14,326687.41111293,0
+TD.US,D,20070111,000000,18.1428,18.2291,18.0949,18.1448,293632.05405534,0
+TD.US,D,20070112,000000,18.3045,18.4073,18.3025,18.3152,319308.41790631,0
+TD.US,D,20070116,000000,18.4161,18.5365,18.3123,18.3348,337272.88628312,0
+TD.US,D,20070117,000000,18.3045,18.4347,18.2711,18.3858,260576.69699773,0
+TD.US,D,20070118,000000,18.4044,18.4161,18.2819,18.3093,417185.7692581,0
+TD.US,D,20070119,000000,18.2887,18.4347,18.2887,18.3612,221430.04538194,0
+TD.US,D,20070122,000000,18.4044,18.4044,18.0851,18.1145,373859.45819106,0
+TD.US,D,20070123,000000,18.0821,18.2163,17.996,18.1742,235552.86243806,0
+TD.US,D,20070124,000000,18.18,18.4543,18.18,18.4004,239076.92908019,0
+TD.US,D,20070125,000000,18.4739,18.5473,18.3828,18.4239,1035583.3875934,0
+TD.US,D,20070126,000000,18.4484,18.5688,18.4415,18.516,491959.09053795,0
+TD.US,D,20070129,000000,18.5267,18.561,18.2555,18.3152,934490.36372467,0
+TD.US,D,20070130,000000,18.2937,18.3798,18.2056,18.3798,881539.50090391,0
+TD.US,D,20070131,000000,18.3476,18.5297,18.3416,18.4739,379311.49870174,0
+TD.US,D,20070201,000000,18.5071,18.6276,18.4739,18.5071,385737.73787268,0
+TD.US,D,20070202,000000,18.4044,18.4767,18.2887,18.3201,371943.73839372,0
+TD.US,D,20070205,000000,18.3025,18.4739,18.2849,18.467,261217.99339044,0
+TD.US,D,20070206,000000,18.467,18.5042,18.4044,18.467,202816.11123161,0
+TD.US,D,20070207,000000,18.513,18.5209,18.4269,18.4543,196075.35089991,0
+TD.US,D,20070208,000000,18.4298,18.5365,18.3524,18.5365,302937.99995789,0
+TD.US,D,20070209,000000,18.5326,18.6423,18.5267,18.5688,256086.60107613,0
+TD.US,D,20070212,000000,18.6305,18.6423,18.37,18.4503,251905.92045228,0
+TD.US,D,20070213,000000,18.516,18.6541,18.516,18.611,171691.79156036,0
+TD.US,D,20070214,000000,18.6423,18.6501,18.5473,18.5894,309184.51275127,0
+TD.US,D,20070215,000000,18.6354,18.7138,18.6305,18.7138,322516.94221509,0
+TD.US,D,20070216,000000,18.6933,18.7138,18.6325,18.6873,133818.5421766,0
+TD.US,D,20070220,000000,18.5552,18.6198,18.4915,18.6051,422954.37327473,0
+TD.US,D,20070221,000000,18.6825,18.8861,18.6825,18.8577,314495.63144316,0
+TD.US,D,20070222,000000,19.1221,19.1466,18.9273,18.9684,427455.70209493,0
+TD.US,D,20070223,000000,19.0899,19.1466,18.9606,19.0252,312248.03055086,0
+TD.US,D,20070226,000000,19.0614,19.1221,19.0184,19.0575,663655.9879613,0
+TD.US,D,20070227,000000,18.9478,18.9478,18.5326,18.6825,701182.03866111,0
+TD.US,D,20070228,000000,18.6844,18.75,18.5444,18.6198,884428.39818892,0
+TD.US,D,20070301,000000,18.372,18.5297,18.1174,18.5003,698955.8823934,0
+TD.US,D,20070302,000000,18.4161,18.6472,18.3348,18.3681,476869.22302976,0
+TD.US,D,20070305,000000,18.1536,18.2398,17.9656,17.9842,648549.78169151,0
+TD.US,D,20070306,000000,18.1634,18.3064,18.0577,18.2751,435792.55520022,0
+TD.US,D,20070307,000000,18.2623,18.4298,18.2467,18.2585,314495.63144316,0
+TD.US,D,20070308,000000,18.2525,18.3456,18.2525,18.2819,299090.22160161,0
+TD.US,D,20070309,000000,18.372,18.5688,18.372,18.5365,217259.5764841,0
+TD.US,D,20070312,000000,18.5757,18.5943,18.421,18.4601,242927.77095428,0
+TD.US,D,20070313,000000,18.4582,18.5091,18.1213,18.1448,339204.94484207,0
+TD.US,D,20070314,000000,18.0792,18.1017,17.8031,17.9333,467243.65010343,0
+TD.US,D,20070315,000000,17.9431,18.14,17.9412,18.0195,317058.77466882,0
+TD.US,D,20070316,000000,18.0733,18.2683,18.0048,18.0577,423921.4237268,0
+TD.US,D,20070319,000000,18.0773,18.3858,18.0773,18.327,378996.97754098,0
+TD.US,D,20070320,000000,18.4269,18.6423,18.4269,18.5552,475908.29961328,0
+TD.US,D,20070321,000000,18.5688,18.9517,18.5659,18.9106,498057.53330433,0
+TD.US,D,20070322,000000,18.9047,18.9742,18.7001,18.752,291383.43199043,0
+TD.US,D,20070323,000000,18.7255,18.845,18.6825,18.7706,211480.76074146,0
+TD.US,D,20070326,000000,18.8048,18.8577,18.6933,18.799,407238.52696281,0
+TD.US,D,20070327,000000,18.8274,18.8861,18.8186,18.8577,199605.54457765,0
+TD.US,D,20070328,000000,18.794,18.8763,18.6873,18.6933,300050.12384547,0
+TD.US,D,20070329,000000,18.802,18.8264,18.7422,18.799,267640.14787099,0
+TD.US,D,20070330,000000,18.8146,18.8705,18.6844,18.8264,366154.71092509,0
+TD.US,D,20070402,000000,18.7255,18.7255,18.5189,18.5757,338565.69079455,0
+TD.US,D,20070403,000000,18.5914,18.7754,18.5659,18.6639,213078.89586025,0
+TD.US,D,20070404,000000,18.7049,18.7118,18.5688,18.6677,208597.99049205,0
+TD.US,D,20070405,000000,18.8117,18.8626,18.7363,18.7588,232658.85929005,0
+TD.US,D,20070409,000000,18.7422,18.845,18.7216,18.802,182604.0419625,0
+TD.US,D,20070410,000000,18.8705,18.8705,18.6825,18.7275,271808.57442364,0
+TD.US,D,20070411,000000,18.7754,19.0076,18.7216,18.8999,494518.1490732,0
+TD.US,D,20070412,000000,18.9273,19.0801,18.8665,18.9782,557102.75420107,0
+TD.US,D,20070413,000000,18.941,18.941,18.794,18.8959,219506.1562038,0
+TD.US,D,20070416,000000,18.9742,19.0751,18.9302,19.0252,253523.45785047,0
+TD.US,D,20070417,000000,19.0046,19.0418,18.9517,19.0046,217259.5764841,0
+TD.US,D,20070418,000000,18.9723,19.219,18.9723,19.1858,314495.63144316,0
+TD.US,D,20070419,000000,19.1221,19.1858,19.0291,19.0418,215650.2084667,0
+TD.US,D,20070420,000000,19.2152,19.2152,19.035,19.0801,254485.40243954,0
+TD.US,D,20070423,000000,19.0899,19.1221,18.9547,19.0252,268923.76182902,0
+TD.US,D,20070424,000000,18.9782,19.0438,18.8665,18.9155,315459.61837743,0
+TD.US,D,20070425,000000,19.0418,19.0977,18.9331,19.0977,357496.18845083,0
+TD.US,D,20070426,000000,19.0899,19.1515,18.9547,18.9606,247737.49389964,0
+TD.US,D,20070427,000000,18.9742,19.178,18.8929,19.1466,484570.90677793,0
+TD.US,D,20070430,000000,19.2152,19.2847,19.0184,19.0438,421035.58995958,0
+TD.US,D,20070501,000000,19.1652,19.219,18.7089,18.845,500300.02833364,0
+TD.US,D,20070502,000000,18.8626,19.1035,18.7726,19.0693,387344.04237227,0
+TD.US,D,20070503,000000,19.1153,19.2034,19.0712,19.1926,349154.22948254,0
+TD.US,D,20070504,000000,19.2436,19.4071,19.2338,19.3435,260255.02762878,0
+TD.US,D,20070507,000000,19.4453,19.507,19.3259,19.4639,284009.54464682,0
+TD.US,D,20070508,000000,19.3356,19.5559,19.3219,19.553,218542.16926952,0
+TD.US,D,20070509,000000,19.4766,19.6314,19.3611,19.553,381569.31132003,0
+TD.US,D,20070510,000000,19.5255,19.5902,19.4257,19.4991,351721.4573986,0
+TD.US,D,20070511,000000,19.3964,19.5716,19.3513,19.5716,255766.97405237,0
+TD.US,D,20070514,000000,19.5971,19.7645,19.5158,19.6372,358777.76006367,0
+TD.US,D,20070515,000000,19.7606,19.9898,19.7313,19.8654,264107.91184806,0
+TD.US,D,20070516,000000,19.8498,20.0094,19.8498,20.0094,598505.17608997,0
+TD.US,D,20070517,000000,20.0044,20.1112,19.9604,20.0955,213729.38280637,0
+TD.US,D,20070518,000000,20.1758,20.2023,20.028,20.1122,228162.63633285,0
+TD.US,D,20070521,000000,20.0848,20.2845,20.0848,20.2218,228162.63633285,0
+TD.US,D,20070522,000000,20.2111,20.265,20.0798,20.1523,296201.32431659,0
+TD.US,D,20070523,000000,20.2326,20.403,20.2023,20.2806,268281.4442637,0
+TD.US,D,20070524,000000,20.6528,20.6772,20.2963,20.3051,886997.66845018,0
+TD.US,D,20070525,000000,20.448,20.9887,20.448,20.8623,790405.97340163,0
+TD.US,D,20070529,000000,20.9749,21.6565,20.9671,21.2882,941871.39927649,0
+TD.US,D,20070530,000000,21.2882,21.6986,21.1698,21.6868,917484.77641913,0
+TD.US,D,20070531,000000,21.6986,21.8121,21.4753,21.5292,554211.81457087,0
+TD.US,D,20070601,000000,21.5242,21.8944,21.4665,21.8357,447996.5889412,0
+TD.US,D,20070604,000000,21.7838,21.7838,21.5938,21.7152,502225.95985698,0
+TD.US,D,20070605,000000,21.7212,21.7212,21.6193,21.6918,526937.31560109,0
+TD.US,D,20070606,000000,21.8083,21.8161,21.4557,21.5419,333752.90433139,0
+TD.US,D,20070607,000000,21.538,21.7172,21.1375,21.1404,600100.24769096,0
+TD.US,D,20070608,000000,21.068,21.4714,21.068,21.4263,455049.82808845,0
+TD.US,D,20070611,000000,21.4371,21.6359,21.3656,21.5938,248060.1844412,0
+TD.US,D,20070612,000000,21.4155,21.5184,21.1012,21.1277,670713.31179896,0
+TD.US,D,20070613,000000,21.0846,21.442,21.0826,21.3607,686104.42522411,0
+TD.US,D,20070614,000000,21.3607,21.4489,21.0395,21.2109,545223.45334686,0
+TD.US,D,20070615,000000,21.3421,21.4734,21.1512,21.3421,488108.24866386,0
+TD.US,D,20070618,000000,21.2854,21.3951,21.2373,21.2882,269242.36768017,0
+TD.US,D,20070619,000000,21.2952,21.5321,21.2462,21.5018,508644.02964713,0
+TD.US,D,20070620,000000,21.4067,21.6241,21.2491,21.3372,657547.33346891,0
+TD.US,D,20070621,000000,21.2089,21.2089,20.9749,21.1512,688027.29322966,0
+TD.US,D,20070622,000000,21.1512,21.2579,21.0826,21.1933,588870.41261025,0
+TD.US,D,20070625,000000,21.1306,21.3833,21.068,21.112,495486.22069788,0
+TD.US,D,20070626,000000,21.2139,21.3989,20.9769,21.0395,721084.69263246,0
+TD.US,D,20070627,000000,20.9877,21.0484,20.7927,20.921,440291.84167522,0
+TD.US,D,20070628,000000,21.068,21.539,21.0582,21.442,626740.59847621,0
+TD.US,D,20070629,000000,21.3862,21.4734,21.2687,21.3421,353642.28305894,0
+TD.US,D,20070702,000000,21.2237,21.4234,21.2237,21.4097,218864.85981108,0
+TD.US,D,20070703,000000,21.4049,21.5811,21.3783,21.4029,190298.57750248,0
+TD.US,D,20070705,000000,21.491,21.681,21.3421,21.5242,355566.1722371,0
+TD.US,D,20070706,000000,21.5576,21.7524,21.5086,21.6868,392478.49820438,0
+TD.US,D,20070709,000000,21.7202,21.8024,21.6633,21.6829,426493.75750586,0
+TD.US,D,20070710,000000,21.5811,21.6888,21.4557,21.5292,433868.66602207,0
+TD.US,D,20070711,000000,21.346,21.4734,21.2736,21.3343,554532.46276722,0
+TD.US,D,20070712,000000,21.4557,21.6565,21.3989,21.6565,559032.77041482,0
+TD.US,D,20070713,000000,21.6565,21.7945,21.5576,21.7172,392478.49820438,0
+TD.US,D,20070716,000000,21.6301,21.7505,21.537,21.7328,494201.58556725,0
+TD.US,D,20070717,000000,21.6535,21.8475,21.6399,21.7799,928074.33627972,0
+TD.US,D,20070718,000000,21.7202,21.8592,21.5889,21.8121,688353.04728902,0
+TD.US,D,20070719,000000,21.8201,21.9072,21.7505,21.8475,1043923.3042166,0
+TD.US,D,20070720,000000,21.8201,22.0149,21.7436,21.7838,740987.34660381,0
+TD.US,D,20070723,000000,21.9346,21.9346,21.5987,21.7084,598177.37968542,0
+TD.US,D,20070724,000000,21.775,21.8592,21.4978,21.5321,688675.73783057,0
+TD.US,D,20070725,000000,21.5046,21.6222,21.1512,21.4049,766016.28702648,0
+TD.US,D,20070726,000000,21.16,21.2109,20.3237,20.7036,2274619.0769482,0
+TD.US,D,20070727,000000,20.5705,20.8388,20.3805,20.4099,1065099.3604199,0
+TD.US,D,20070730,000000,20.4902,20.4902,19.9095,20.0662,1188328.3427359,0
+TD.US,D,20070731,000000,20.3629,20.3805,19.8498,19.98,1259572.4915107,0
+TD.US,D,20070801,000000,19.8204,20.1327,19.7175,20.0348,1008942.0156356,0
+TD.US,D,20070802,000000,20.2003,20.5665,20.1249,20.4774,775953.31759576,0
+TD.US,D,20070803,000000,20.5362,20.5793,20.1493,20.168,936414.25290281,0
+TD.US,D,20070806,000000,20.1719,20.4676,19.9937,20.4676,425526.70705378,0
+TD.US,D,20070807,000000,20.5362,20.6694,20.1004,20.4138,1002845.6152144,0
+TD.US,D,20070808,000000,20.7134,21.1424,20.7134,21.0023,1156241.057303,0
+TD.US,D,20070809,000000,20.265,20.7281,20.0123,20.0838,1640824.2181521,0
+TD.US,D,20070810,000000,19.7381,20.1122,19.5863,19.8458,1761474.7396535,0
+TD.US,D,20070813,000000,20.2728,20.5617,19.6314,19.6646,1000922.7472088,0
+TD.US,D,20070814,000000,19.6068,19.6186,18.9371,19.178,1499620.5557333,0
+TD.US,D,20070815,000000,18.9439,19.4727,18.752,18.8538,886680.08377163,0
+TD.US,D,20070816,000000,18.7559,19.5589,18.5189,19.4384,2047087.525282,0
+TD.US,D,20070817,000000,20.2218,20.545,19.8634,20.0094,1102652.9827799,0
+TD.US,D,20070820,000000,20.1837,20.265,19.5373,19.9427,1224273.6182511,0
+TD.US,D,20070821,000000,19.9173,20.0926,19.8096,20.0926,852016.37986924,0
+TD.US,D,20070822,000000,20.5156,20.5391,20.2052,20.3649,697979.64138793,0
+TD.US,D,20070823,000000,21.0307,21.0395,20.5587,20.7927,965299.14106257,0
+TD.US,D,20070824,000000,20.9543,21.1424,20.7653,21.1208,704398.73235068,0
+TD.US,D,20070827,000000,21.1404,21.2491,20.9338,21.0582,500625.78239299,0
+TD.US,D,20070828,000000,20.7467,21.0513,20.7017,20.7731,1525926.9830783,0
+TD.US,D,20070829,000000,20.9955,21.2275,20.9024,21.1698,655942.05014193,0
+TD.US,D,20070830,000000,20.9602,21.3304,20.9602,21.1805,630909.02502886,0
+TD.US,D,20070831,000000,21.442,21.4714,21.16,21.298,646309.32900741,0
+TD.US,D,20070904,000000,21.4596,21.6143,21.252,21.5086,478474.50635674,0
+TD.US,D,20070905,000000,21.304,21.6222,21.2716,21.4459,1135383.6069508,0
+TD.US,D,20070906,000000,21.346,21.3549,21.1306,21.3549,459220.2969863,0
+TD.US,D,20070907,000000,20.9436,21.3637,20.9269,21.1747,1161696.1613314,0
+TD.US,D,20070910,000000,21.16,21.3392,20.9269,21.1747,988081.50176553,0
+TD.US,D,20070911,000000,21.4978,21.6143,21.4234,21.5517,514096.0701578,0
+TD.US,D,20070912,000000,21.5517,21.6359,21.442,21.5987,577957.14103551,0
+TD.US,D,20070913,000000,21.7084,22.0785,21.7084,21.9366,821849.92009665,0
+TD.US,D,20070914,000000,21.8856,21.9248,21.772,21.8944,705360.67693976,0
+TD.US,D,20070917,000000,21.9278,21.964,21.73,21.8572,377388.63069618,0
+TD.US,D,20070918,000000,21.9718,22.385,21.9434,22.3674,981990.20720734,0
+TD.US,D,20070919,000000,22.4369,22.6357,22.4017,22.4555,590476.71710984,0
+TD.US,D,20070920,000000,22.8189,22.8777,22.6279,22.7043,925505.06601846,0
+TD.US,D,20070921,000000,22.9696,22.9844,22.7856,22.9305,469171.62397198,0
+TD.US,D,20070924,000000,22.908,23.187,22.8835,23.0519,445107.69165617,0
+TD.US,D,20070925,000000,23.1342,23.2145,23.0617,23.1381,410441.94540859,0
+TD.US,D,20070926,000000,23.3722,23.4378,23.1312,23.3281,482329.43292122,0
+TD.US,D,20070927,000000,23.5053,23.8794,23.4975,23.7443,718841.17643055,0
+TD.US,D,20070928,000000,23.7492,24.1928,23.6728,23.8931,1143083.2483537,0
+TD.US,D,20071001,000000,23.8579,24.0174,23.7736,23.9744,610370.18052779,0
+TD.US,D,20071002,000000,22.6789,23.0245,22.4889,22.6387,40957509.241202,0
+TD.US,D,20071003,000000,22.7797,22.9305,22.149,22.2255,17463642.444587,0
+TD.US,D,20071004,000000,22.2979,22.7885,22.1638,22.7298,9562817.7853673,0
+TD.US,D,20071005,000000,22.7356,23.33,22.7356,23.187,11951997.110431,0
+TD.US,D,20071008,000000,23.187,23.187,22.8591,22.9482,2497971.9903356,0
+TD.US,D,20071009,000000,23.0549,23.3722,22.9736,23.3017,5626529.293986,0
+TD.US,D,20071010,000000,23.2214,23.2977,23.1009,23.239,3719999.028867,0
+TD.US,D,20071011,000000,23.376,23.5327,23.1978,23.2733,4624647.6657059,0
+TD.US,D,20071012,000000,23.3692,23.5083,23.1528,23.3105,4218688.6680107,0
+TD.US,D,20071015,000000,23.3584,23.3966,22.9236,23.0186,5275772.8446942,0
+TD.US,D,20071016,000000,22.9736,23.0186,22.6465,22.6553,5913418.5453644,0
+TD.US,D,20071017,000000,22.716,22.8884,22.5554,22.7317,7292780.7098747,0
+TD.US,D,20071018,000000,22.573,22.6465,22.3674,22.4859,9246717.8917697,0
+TD.US,D,20071019,000000,22.6357,22.6691,22.1735,22.2763,6138383.8902871,0
+TD.US,D,20071022,000000,21.916,22.2313,21.8161,22.1794,2805403.1497329,0
+TD.US,D,20071023,000000,22.5917,22.6044,22.292,22.2979,7510913.3889317,0
+TD.US,D,20071024,000000,22.2068,22.2479,21.7044,21.8974,5323588.2305103,0
+TD.US,D,20071025,000000,22.0257,22.385,21.8739,22.0551,10152965.6849,0
+TD.US,D,20071026,000000,22.3028,22.3547,22.0267,22.2371,6338309.0618885,0
+TD.US,D,20071029,000000,22.4281,22.814,22.3792,22.7768,6294662.1026251,0
+TD.US,D,20071030,000000,22.7415,23.0549,22.7415,22.9139,6602736.6007603,0
+TD.US,D,20071031,000000,23.1244,23.5494,22.9696,23.4926,6188762.4193288,0
+TD.US,D,20071101,000000,23.2566,23.3173,22.8189,22.8727,5679481.1779793,0
+TD.US,D,20071102,000000,23.3928,23.3928,22.9041,23.1548,7414966.0537937,0
+TD.US,D,20071105,000000,22.7728,23.3692,22.7728,23.194,4059691.0730392,0
+TD.US,D,20071106,000000,23.4769,23.4975,23.192,23.3662,18340042.383796,0
+TD.US,D,20071107,000000,23.3017,23.429,22.6789,22.6915,7081208.0435993,0
+TD.US,D,20071108,000000,22.6691,22.8835,21.8475,22.3626,8947632.7760311,0
+TD.US,D,20071109,000000,21.7573,22.3762,21.7573,21.9092,15044399.798184,0
+TD.US,D,20071112,000000,21.7642,21.8905,21.298,21.3255,5701556.8872432,0
+TD.US,D,20071113,000000,21.7877,21.9689,21.4714,21.8944,5518701.6368212,0
+TD.US,D,20071114,000000,22.154,22.4683,21.7505,21.775,5185044.7227141,0
+TD.US,D,20071115,000000,21.4949,21.5771,20.878,20.9877,5769349.4726304,0
+TD.US,D,20071116,000000,21.0434,21.2882,20.8662,21.2716,5253791.0833096,0
+TD.US,D,20071119,000000,21.0944,21.2109,20.7703,20.8702,3145758.956095,0
+TD.US,D,20071120,000000,20.7575,21.1404,20.5705,20.9719,5669218.3933507,0
+TD.US,D,20071121,000000,20.4774,20.6978,20.3785,20.5391,3474500.9664789,0
+TD.US,D,20071123,000000,20.7683,20.9338,20.6694,20.8153,1046122.9099966,0
+TD.US,D,20071126,000000,20.9671,20.9671,20.216,20.2414,2962641.2643148,0
+TD.US,D,20071127,000000,20.2258,21.0826,20.2258,21.0484,4866965.7966181,0
+TD.US,D,20071128,000000,21.1404,22.3988,21.1404,22.3028,7931336.2753313,0
+TD.US,D,20071129,000000,22.2989,22.716,22.2097,22.3792,7976014.6189206,0
+TD.US,D,20071130,000000,22.765,23.3692,22.6641,23.3281,7875347.424026,0
+TD.US,D,20071203,000000,23.0578,23.2575,23.0157,23.1606,4281748.1183975,0
+TD.US,D,20071204,000000,22.908,22.908,22.6044,22.7004,3868368.2594191,0
+TD.US,D,20071205,000000,22.8923,22.9236,22.3988,22.6093,3443690.1467958,0
+TD.US,D,20071206,000000,22.7356,22.7356,22.1392,22.3234,4622129.4540747,0
+TD.US,D,20071207,000000,22.5917,22.7102,22.3626,22.5614,2554219.1983087,0
+TD.US,D,20071210,000000,22.575,22.7728,22.5614,22.7004,2433594.2061224,0
+TD.US,D,20071211,000000,22.5614,22.9696,22.2371,22.2744,3929769.3255038,0
+TD.US,D,20071212,000000,22.761,22.7836,22.0854,22.3184,6338032.3241139,0
+TD.US,D,20071213,000000,22.1774,22.3214,21.9218,22.2509,9756369.8187729,0
+TD.US,D,20071214,000000,22.0217,22.3352,21.9072,22.1794,2725176.7667698,0
+TD.US,D,20071217,000000,22.1216,22.341,21.8171,21.8171,2709790.7592077,0
+TD.US,D,20071218,000000,21.8592,21.9434,21.5859,21.8024,2850994.4216265,0
+TD.US,D,20071219,000000,21.8543,22.0991,21.7524,21.7799,3371690.3302972,0
+TD.US,D,20071220,000000,22.1128,22.1354,21.4459,21.4596,4232701.1984261,0
+TD.US,D,20071221,000000,21.2912,21.7877,21.2912,21.7642,3717104.0045464,0
+TD.US,D,20071224,000000,21.8307,22.0932,21.8121,22.0717,970437.68158509,0
+TD.US,D,20071226,000000,22.0002,22.0002,21.8121,21.8592,851054.43528017,0
+TD.US,D,20071227,000000,21.962,22.0453,21.7691,21.8024,6345371.4915892,0
+TD.US,D,20071228,000000,21.964,22.0913,21.9013,21.9718,1330248.8683198,0
+TD.US,D,20071231,000000,22.0375,22.0815,21.7838,21.7995,1019997.2302017,0
+TD.US,D,20080102,000000,21.7945,21.7965,21.3304,21.4263,2863486.4260406,0
+TD.US,D,20080103,000000,21.4714,21.5154,21.0904,21.3568,2829793.8572807,0
+TD.US,D,20080104,000000,21.1805,21.2001,20.8221,20.8702,3258271.7531481,0
+TD.US,D,20080107,000000,20.7536,21.063,20.1837,20.3756,14712871.007774,0
+TD.US,D,20080108,000000,20.451,20.8123,20.1327,20.1611,8475495.6668292,0
+TD.US,D,20080109,000000,20.2326,20.5617,20.076,20.4422,5484227.8710223,0
+TD.US,D,20080110,000000,20.5539,21.0484,20.2767,20.8818,4246609.5692362,0
+TD.US,D,20080111,000000,20.5989,20.9887,20.3756,20.7379,3712065.5389388,0
+TD.US,D,20080114,000000,21.068,21.068,20.2874,20.3286,2674787.0048295,0
+TD.US,D,20080115,000000,20.2963,20.2963,19.98,19.98,4816925.2757069,0
+TD.US,D,20080116,000000,19.8762,20.4167,19.6264,20.2003,4248828.5772957,0
+TD.US,D,20080117,000000,19.9339,20.4862,19.6588,19.7381,5315703.7568667,0
+TD.US,D,20080118,000000,19.9643,20.0612,19.3435,19.5677,4760461.5791426,0
+TD.US,D,20080122,000000,18.4044,19.8498,18.4044,19.7029,7808444.2799733,0
+TD.US,D,20080123,000000,19.0614,20.8221,19.0614,20.7977,7624910.970945,0
+TD.US,D,20080124,000000,21.0307,21.1208,20.5793,20.8848,4347707.6989679,0
+TD.US,D,20080125,000000,21.2001,21.2001,20.3649,20.5107,7208617.7065391,0
+TD.US,D,20080128,000000,20.4676,20.8153,20.3178,20.8075,8162042.6526105,0
+TD.US,D,20080129,000000,21.063,21.2882,20.8702,21.2687,4645467.3326719,0
+TD.US,D,20080130,000000,21.2952,21.6085,20.9955,21.0346,6624199.6064643,0
+TD.US,D,20080131,000000,20.878,21.298,20.5098,21.0944,8156176.0160242,0
+TD.US,D,20080201,000000,21.3108,21.6535,21.068,21.6399,6570976.0905593,0
+TD.US,D,20080204,000000,21.6829,21.6829,21.2618,21.3255,5823357.2490921,0
+TD.US,D,20080205,000000,20.9857,21.0728,20.5665,20.5813,12213742.028883,0
+TD.US,D,20080206,000000,20.8202,20.9397,20.5235,20.5851,4438518.5359287,0
+TD.US,D,20080207,000000,20.5617,20.9769,20.4941,20.7731,4209756.4712797,0
+TD.US,D,20080208,000000,20.878,21.1345,20.6136,20.7653,3799511.6121829,0
+TD.US,D,20080211,000000,20.9054,20.9054,20.5293,20.7017,2820837.1524073,0
+TD.US,D,20080212,000000,20.97,21.0082,20.4059,20.5539,6546230.0149469,0
+TD.US,D,20080213,000000,20.5705,20.7771,20.4216,20.7771,4665485.3791471,0
+TD.US,D,20080214,000000,20.7771,20.829,20.4099,20.4099,2519470.7370806,0
+TD.US,D,20080215,000000,20.4452,20.4608,20.1249,20.3511,3028377.2080858,0
+TD.US,D,20080219,000000,20.4167,20.5323,20.1377,20.168,4210198.6390155,0
+TD.US,D,20080220,000000,20.1219,20.7036,20.0955,20.6136,5417738.3018726,0
+TD.US,D,20080221,000000,20.7193,20.7262,20.3932,20.3932,3445822.3551844,0
+TD.US,D,20080222,000000,20.4422,20.7134,20.1944,20.6958,3685829.572503,0
+TD.US,D,20080225,000000,20.8339,21.1052,20.6742,21.0366,4208765.9338579,0
+TD.US,D,20080226,000000,21.0346,21.5771,21.0278,21.5086,7527036.6831109,0
+TD.US,D,20080227,000000,21.4714,21.7152,21.4155,21.5242,3642009.0138976,0
+TD.US,D,20080228,000000,21.5242,21.6329,21.2794,21.3989,5843020.948675,0
+TD.US,D,20080229,000000,21.1747,21.3392,20.7409,20.8898,4986388.8686544,0
+TD.US,D,20080303,000000,20.8466,20.9357,19.9477,20.2052,5709470.9748921,0
+TD.US,D,20080304,000000,20.12,20.1219,19.6813,20.076,6791780.1571375,0
+TD.US,D,20080305,000000,20.3305,20.545,20.076,20.3677,5230512.4327231,0
+TD.US,D,20080306,000000,20.1837,20.2552,19.5501,19.5785,6007915.8154107,0
+TD.US,D,20080307,000000,19.5863,20.0838,19.4032,19.7753,7873207.0462566,0
+TD.US,D,20080310,000000,19.884,19.8869,19.2406,19.2817,5965860.8642304,0
+TD.US,D,20080311,000000,19.4835,20.0574,19.4561,20.024,6458515.3733089,0
+TD.US,D,20080312,000000,20.0798,20.3305,19.8732,19.9859,6677172.9350822,0
+TD.US,D,20080313,000000,19.8498,20.1621,19.6186,20.0211,6893597.1923796,0
+TD.US,D,20080314,000000,19.9555,19.9643,19.3141,19.3768,13238402.954349,0
+TD.US,D,20080317,000000,18.7255,18.9684,18.3456,18.7872,14946414.202536,0
+TD.US,D,20080318,000000,18.8117,19.8428,18.794,19.8174,8594766.584148,0
+TD.US,D,20080319,000000,19.7067,20.1523,19.0614,19.0634,10916297.309162,0
+TD.US,D,20080320,000000,19.2084,19.4639,18.5071,19.2975,11417713.479147,0
+TD.US,D,20080324,000000,19.4688,19.8566,19.3924,19.5755,7881140.536185,0
+TD.US,D,20080325,000000,19.5824,19.7645,19.3542,19.6911,7527504.3801617,0
+TD.US,D,20080326,000000,19.4913,19.647,19.0947,19.3611,7464855.44116,0
+TD.US,D,20080327,000000,19.4414,19.5785,19.2847,19.3768,9533710.2815807,0
+TD.US,D,20080328,000000,19.4384,19.5432,18.4298,18.4767,25104885.028922,0
+TD.US,D,20080331,000000,18.6051,19.1858,18.4945,19.1153,11817085.913573,0
+TD.US,D,20080401,000000,19.0869,19.6617,19.0869,19.6588,14181480.358465,0
+TD.US,D,20080402,000000,19.789,19.9643,19.4688,19.5755,5515752.4903527,0
+TD.US,D,20080403,000000,19.5932,19.9604,19.5677,19.8125,5632911.6227351,0
+TD.US,D,20080404,000000,19.7577,19.9633,19.5158,19.5158,3370065.6446908,0
+TD.US,D,20080407,000000,19.5295,19.6823,19.4032,19.4727,3747594.1760331,0
+TD.US,D,20080408,000000,19.4276,19.507,19.2298,19.41,3384969.6587858,0
+TD.US,D,20080409,000000,19.364,19.413,18.9645,19.1075,3785154.9466013,0
+TD.US,D,20080410,000000,19.1897,19.364,18.938,19.2817,3842877.7489813,0
+TD.US,D,20080411,000000,19.0829,19.2945,19.032,19.1858,3022976.2262052,0
+TD.US,D,20080414,000000,19.2298,19.3043,19.0977,19.2112,5333774.4271939,0
+TD.US,D,20080415,000000,19.3572,19.3904,19.1603,19.2661,6946131.4167797,0
+TD.US,D,20080416,000000,19.6314,19.7205,19.4953,19.6813,4313743.4982965,0
+TD.US,D,20080417,000000,19.5129,19.7606,19.4492,19.6519,2709054.4937631,0
+TD.US,D,20080418,000000,19.8654,20.3031,19.7528,20.1553,4365432.1917838,0
+TD.US,D,20080421,000000,19.7489,20.4941,19.7489,20.1885,4533775.5583892,0
+TD.US,D,20080422,000000,19.8566,20.1944,19.7528,19.9016,3094887.2006876,0
+TD.US,D,20080423,000000,19.7606,19.7606,19.5227,19.6334,3290636.7975281,0
+TD.US,D,20080424,000000,19.647,20.3903,19.5158,20.265,4431211.024804,0
+TD.US,D,20080425,000000,20.3129,20.3178,20.024,20.2218,4770546.6797389,0
+TD.US,D,20080428,000000,20.1758,20.5665,20.0926,20.4216,4011882.8354314,0
+TD.US,D,20080429,000000,20.3031,20.5264,20.2287,20.3178,2319024.7674532,0
+TD.US,D,20080430,000000,20.4666,20.7575,20.3551,20.4824,4133058.2396491,0
+TD.US,D,20080501,000000,20.2728,20.878,20.2218,20.8251,3028802.0158874,0
+TD.US,D,20080502,000000,21.0141,21.1277,20.7703,21.0209,3515672.6033603,0
+TD.US,D,20080505,000000,21.0239,21.0239,20.6644,20.7193,4419557.4030944,0
+TD.US,D,20080506,000000,20.4638,21.0307,20.4638,20.9436,2276958.5833744,0
+TD.US,D,20080507,000000,20.9005,20.9465,20.6586,20.6626,2276461.2723184,0
+TD.US,D,20080508,000000,20.5617,20.642,20.451,20.4638,1906217.7863034,0
+TD.US,D,20080509,000000,20.3629,21.0082,20.3629,20.7829,2288634.6708813,0
+TD.US,D,20080512,000000,20.7134,20.97,20.6478,20.7977,1404665.8003623,0
+TD.US,D,20080513,000000,20.7683,20.8702,20.7379,20.7977,1437068.6281286,0
+TD.US,D,20080514,000000,20.8035,21.1512,20.8035,20.9719,1460292.1353947,0
+TD.US,D,20080515,000000,20.9641,21.4293,20.9641,21.3862,1873002.1051476,0
+TD.US,D,20080516,000000,21.5664,21.6672,21.3637,21.5292,2534251.189291,0
+TD.US,D,20080519,000000,21.5517,21.725,21.4293,21.5154,1241675.4205254,0
+TD.US,D,20080520,000000,21.4049,21.6565,21.4049,21.4753,2450098.3976814,0
+TD.US,D,20080521,000000,21.5733,21.8121,21.2021,21.2716,2959200.9338259,0
+TD.US,D,20080522,000000,21.3509,22.0668,21.2491,21.6937,3288528.0761095,0
+TD.US,D,20080523,000000,21.6085,21.7554,21.4155,21.5957,2181197.1016496,0
+TD.US,D,20080527,000000,21.5154,21.8024,21.3637,21.4694,2199728.3208193,0
+TD.US,D,20080528,000000,21.6888,21.9346,20.9573,21.538,6652510.5956229,0
+TD.US,D,20080529,000000,21.6329,22.0315,21.6329,22.0002,3155060.8173072,0
+TD.US,D,20080530,000000,22.1314,22.5917,21.9522,22.5094,4509425.6977455,0
+TD.US,D,20080602,000000,22.2744,22.3586,21.9434,22.0785,5685254.887859,0
+TD.US,D,20080603,000000,21.9845,21.9904,21.4949,21.6281,3538289.534102,0
+TD.US,D,20080604,000000,21.539,21.539,21.2432,21.3421,2819680.1638516,0
+TD.US,D,20080605,000000,21.3637,21.6173,21.3176,21.537,2058360.249612,0
+TD.US,D,20080606,000000,21.4049,21.4195,21.0141,21.1012,3108573.9770436,0
+TD.US,D,20080609,000000,21.0787,21.2061,20.8966,20.9857,2916717.0901537,0
+TD.US,D,20080610,000000,20.9299,21.0111,20.6644,20.7977,3122969.4471839,0
+TD.US,D,20080611,000000,20.7321,20.9915,20.5665,20.5665,2942618.1119767,0
+TD.US,D,20080612,000000,20.5743,20.7232,20.3345,20.4246,2970612.5376294,0
+TD.US,D,20080613,000000,20.454,20.642,20.3247,20.5911,2059404.9091816,0
+TD.US,D,20080616,000000,20.7643,21.0728,20.6057,21.0033,2696226.5235636,0
+TD.US,D,20080617,000000,21.2334,21.2882,21.0346,21.062,2785310.5576581,0
+TD.US,D,20080618,000000,21.0582,21.0582,20.5989,20.7428,2272772.7968876,0
+TD.US,D,20080619,000000,20.7281,20.7536,20.2894,20.3649,3130190.1586375,0
+TD.US,D,20080620,000000,20.168,20.2287,19.9515,19.9515,3561442.5804588,0
+TD.US,D,20080623,000000,19.9193,20.1307,19.5971,19.6735,2154108.456093,0
+TD.US,D,20080624,000000,19.6314,19.9604,19.4012,19.7127,3617693.8731222,0
+TD.US,D,20080625,000000,19.9339,20.2287,19.9193,19.9633,2392013.0790286,0
+TD.US,D,20080626,000000,19.9399,19.9399,19.4492,19.6128,2505560.3239252,0
+TD.US,D,20080627,000000,19.695,19.839,19.4659,19.743,4178012.2998403,0
+TD.US,D,20080630,000000,20.0955,20.0955,19.3287,19.4032,3082780.1783436,0
+TD.US,D,20080701,000000,19.1809,19.6813,19.1672,19.6372,2113220.7051945,0
+TD.US,D,20080702,000000,19.9427,20.1024,19.1828,19.2152,3005378.3587917,0
+TD.US,D,20080703,000000,19.178,19.3356,18.985,19.1359,2316794.5264951,0
+TD.US,D,20080707,000000,19.0212,19.2915,18.7754,18.9645,3106570.4364027,0
+TD.US,D,20080708,000000,18.8832,19.367,18.8832,19.1828,4612267.9902777,0
+TD.US,D,20080709,000000,19.3924,19.4512,18.8538,18.8901,2971179.2884223,0
+TD.US,D,20080710,000000,18.938,18.938,18.4484,18.559,4961589.6920667,0
+TD.US,D,20080711,000000,18.3975,18.421,18.0949,18.1331,5505230.3278837,0
+TD.US,D,20080714,000000,18.1938,18.5003,17.2547,17.2919,6494787.4240561,0
+TD.US,D,20080715,000000,17.141,17.1675,16.5182,16.5927,12124145.366144,0
+TD.US,D,20080716,000000,16.532,17.952,16.532,17.9431,5989723.6255441,0
+TD.US,D,20080717,000000,18.4445,18.6423,17.8353,18.0607,4846437.163843,0
+TD.US,D,20080718,000000,18.1507,18.3123,18.09,18.2104,3103984.8273798,0
+TD.US,D,20080721,000000,18.3524,18.9742,18.1742,18.4503,4988580.3050537,0
+TD.US,D,20080722,000000,18.2291,19.0114,17.9872,18.9576,4289580.5122385,0
+TD.US,D,20080723,000000,19.0575,19.6186,18.794,19.4727,4707795.6234772,0
+TD.US,D,20080724,000000,19.3483,19.5275,18.4503,18.4837,3522840.2138387,0
+TD.US,D,20080725,000000,18.6727,18.6727,18.232,18.4767,2725484.1397224,0
+TD.US,D,20080728,000000,18.5042,18.6325,18.0733,18.1174,1806169.4220042,0
+TD.US,D,20080729,000000,18.0713,18.7892,18.0713,18.7676,2196763.8567619,0
+TD.US,D,20080730,000000,18.8048,19.032,18.4797,18.8411,2776821.5498353,0
+TD.US,D,20080731,000000,18.5238,19.178,18.4347,18.9331,2441110.0364574,0
+TD.US,D,20080801,000000,19.0899,19.0977,18.5326,18.752,2267934.4811095,0
+TD.US,D,20080804,000000,18.5209,18.8117,18.3524,18.4503,1236169.2578669,0
+TD.US,D,20080805,000000,18.4973,18.987,18.3858,18.9478,2081427.5174702,0
+TD.US,D,20080806,000000,18.7637,18.9331,18.559,18.9273,1614212.4601996,0
+TD.US,D,20080807,000000,18.6472,18.845,18.2789,18.3093,1904451.1577056,0
+TD.US,D,20080808,000000,18.0733,18.4073,17.9264,18.3504,3101367.5620063,0
+TD.US,D,20080811,000000,18.4044,18.6433,18.187,18.561,2289908.0731133,0
+TD.US,D,20080812,000000,18.5826,18.7363,18.3504,18.4837,2626940.9838355,0
+TD.US,D,20080813,000000,18.187,18.2467,17.7933,18.1634,2095881.1944487,0
+TD.US,D,20080814,000000,18.1566,18.467,18.0018,18.3946,2010457.0429524,0
+TD.US,D,20080815,000000,18.4689,18.561,18.187,18.3886,1442592.1507213,0
+TD.US,D,20080818,000000,18.376,18.5267,18.0303,18.1213,1256011.6626549,0
+TD.US,D,20080819,000000,17.9706,17.9706,17.3124,17.3487,2741800.435523,0
+TD.US,D,20080820,000000,17.4407,17.5866,17.0333,17.5338,2508839.3091434,0
+TD.US,D,20080821,000000,17.4025,17.9304,17.38,17.6895,2147598.4807688,0
+TD.US,D,20080822,000000,17.7502,17.8922,17.525,17.6807,1674029.6875819,0
+TD.US,D,20080825,000000,17.38,17.5866,17.239,17.2449,1685794.617105,0
+TD.US,D,20080826,000000,17.0892,17.38,17.0471,17.3222,1735923.9800322,0
+TD.US,D,20080827,000000,17.3888,17.8305,17.3859,17.6934,1773682.8580848,0
+TD.US,D,20080828,000000,17.7933,18.5786,17.7933,18.4973,2850138.6789878,0
+TD.US,D,20080829,000000,18.3348,18.4269,18.0733,18.1507,1994611.5077203,0
+TD.US,D,20080902,000000,18.3289,18.5444,17.9656,18.0116,2633999.3288457,0
+TD.US,D,20080903,000000,18.0577,18.2819,17.7952,18.2075,3904108.2792417,0
+TD.US,D,20080904,000000,18.136,18.37,17.7629,17.8129,3606049.441966,0
+TD.US,D,20080905,000000,17.7522,17.9372,17.5808,17.8951,3066182.0389054,0
+TD.US,D,20080908,000000,18.563,18.9047,18.18,18.3201,4401019.0357164,0
+TD.US,D,20080909,000000,18.2789,18.7049,17.8804,17.9989,5996642.0699082,0
+TD.US,D,20080910,000000,18.2506,18.5982,18.0792,18.3456,4064744.8562359,0
+TD.US,D,20080911,000000,17.992,18.2398,17.8775,18.2398,4870492.926778,0
+TD.US,D,20080912,000000,18.1331,18.3328,17.9872,18.2467,6238949.9890943,0
+TD.US,D,20080915,000000,17.2988,18.0773,17.2988,17.8707,4974817.9619253,0
+TD.US,D,20080916,000000,17.1186,17.6454,17.1186,17.6297,5806314.8995729,0
+TD.US,D,20080917,000000,17.525,17.525,16.3635,16.6495,7016215.5134809,0
+TD.US,D,20080918,000000,16.9942,17.9784,16.9286,17.8393,8391741.1325335,0
+TD.US,D,20080919,000000,18.8577,19.601,17.9304,19.1652,7300395.5939519,0
+TD.US,D,20080922,000000,19.1652,19.5863,18.8793,18.9547,2222706.7466614,0
+TD.US,D,20080923,000000,18.8793,19.3003,18.6756,19.1319,2230576.9238886,0
+TD.US,D,20080924,000000,18.9802,19.3179,18.7588,19.3179,1069425.0475529,0
+TD.US,D,20080925,000000,19.5051,19.5051,18.7324,19.3179,3092037.1079614,0
+TD.US,D,20080926,000000,18.7197,19.27,18.7197,19.1359,2199107.4478786,0
+TD.US,D,20080929,000000,19.1515,19.1515,17.6239,17.996,1957287.6491952,0
+TD.US,D,20080930,000000,18.2799,19.1652,17.8344,19.0046,1280819.0086234,0
+TD.US,D,20081001,000000,18.7255,18.7255,18.2976,18.3456,1397335.8234405,0
+TD.US,D,20081002,000000,18.1996,18.1996,17.4593,17.4877,2113303.4201751,0
+TD.US,D,20081003,000000,17.6993,18.0821,17.0225,17.1851,1902201.5144682,0
+TD.US,D,20081006,000000,17.0079,17.3124,15.5273,16.86,2588706.2393514,0
+TD.US,D,20081007,000000,16.5154,16.6994,15.5018,15.5018,1690901.5012769,0
+TD.US,D,20081008,000000,14.8046,16.3058,14.2669,15.5791,3317504.8698032,0
+TD.US,D,20081009,000000,15.9023,16.107,14.1299,14.2728,6595203.4104911,0
+TD.US,D,20081010,000000,13.0791,14.2963,13.0653,13.8517,8673356.0274337,0
+TD.US,D,20081013,000000,15.1914,15.6486,14.2777,15.6486,2001337.9716356,0
+TD.US,D,20081014,000000,15.9649,17.2645,15.0836,15.7681,8528706.9286628,0
+TD.US,D,20081015,000000,15.2394,15.7779,14.6586,14.6743,5066749.025228,0
+TD.US,D,20081016,000000,15.5537,15.5537,14.2473,14.9015,6017879.3964676,0
+TD.US,D,20081017,000000,14.6773,15.5958,14.4608,14.9749,6345810.5958071,0
+TD.US,D,20081020,000000,15.3411,15.4254,15.0435,15.2668,8121633.8316612,0
+TD.US,D,20081021,000000,15.022,15.448,14.5998,14.6194,4405169.0811623,0
+TD.US,D,20081022,000000,14.3375,14.403,13.742,13.839,4766774.468155,0
+TD.US,D,20081023,000000,13.8625,14.0779,13.3602,14.0358,6486798.7908073,0
+TD.US,D,20081024,000000,13.0673,13.9938,13.0673,13.5716,6240933.1062832,0
+TD.US,D,20081027,000000,13.3709,14.0456,12.703,12.8147,4718965.2093746,0
+TD.US,D,20081028,000000,13.1917,13.3327,12.562,13.3327,6423042.9007074,0
+TD.US,D,20081029,000000,13.3826,14.1269,13.2641,13.6695,5632396.9517448,0
+TD.US,D,20081030,000000,14.2042,14.4178,13.8851,14.4138,4288892.2419061,0
+TD.US,D,20081031,000000,14.2112,14.8094,14.1103,14.6586,6351264.678663,0
+TD.US,D,20081103,000000,14.8408,15.1111,14.6166,15.022,3999046.6958511,0
+TD.US,D,20081104,000000,15.4558,15.7907,15.2452,15.7887,3688375.3557945,0
+TD.US,D,20081105,000000,15.7211,15.8474,15.2119,15.2364,3438478.0818461,0
+TD.US,D,20081106,000000,14.9642,15.4254,14.5842,14.8104,5078544.5899291,0
+TD.US,D,20081107,000000,14.9818,15.2668,14.878,15.0406,2776635.6964221,0
+TD.US,D,20081110,000000,15.2364,15.2814,14.7165,14.8046,2759557.6058621,0
+TD.US,D,20081111,000000,14.6811,14.6949,14.2395,14.3727,3507665.5890047,0
+TD.US,D,20081112,000000,14.0515,14.1484,13.2387,13.3406,3692796.0119793,0
+TD.US,D,20081113,000000,13.5344,14.0927,12.8343,14.0819,7190854.4091645,0
+TD.US,D,20081114,000000,13.7862,14.0329,13.555,13.5844,4269437.8827062,0
+TD.US,D,20081117,000000,13.4571,13.5256,13.1085,13.1692,4679489.7401816,0
+TD.US,D,20081118,000000,13.18,13.5011,12.8107,13.176,6272635.409646,0
+TD.US,D,20081119,000000,13.0653,13.1124,12.3524,12.3524,7473436.3545166,0
+TD.US,D,20081120,000000,11.9891,11.9891,10.0884,10.4684,13859995.821749,0
+TD.US,D,20081121,000000,10.671,10.7847,9.48126,10.1471,15770866.070417,0
+TD.US,D,20081124,000000,10.2138,11.1264,9.50476,10.864,8743574.918918,0
+TD.US,D,20081125,000000,10.2647,10.438,9.92776,10.4018,9637925.0300873,0
+TD.US,D,20081126,000000,10.5477,10.7485,10.1716,10.6152,5372375.7726414,0
+TD.US,D,20081128,000000,10.5222,11.0344,10.5222,10.9903,2220072.1213538,0
+TD.US,D,20081201,000000,11.0658,11.0658,10.5065,10.5311,6458632.8081579,0
+TD.US,D,20081202,000000,10.7778,10.7778,10.0835,10.2882,7320178.770729,0
+TD.US,D,20081203,000000,9.97478,10.5996,9.90528,10.5604,5902933.1451091,0
+TD.US,D,20081204,000000,10.3783,10.7807,10.0453,10.1325,6899041.0635095,0
+TD.US,D,20081205,000000,9.88569,10.5976,9.81812,10.5917,6949912.8189169,0
+TD.US,D,20081208,000000,11.004,11.4496,10.9463,11.2694,7173628.2485773,0
+TD.US,D,20081209,000000,10.9854,10.9854,10.3763,10.4086,6865695.6934335,0
+TD.US,D,20081210,000000,10.7024,10.7024,10.1844,10.4772,4643998.8864733,0
+TD.US,D,20081211,000000,10.4508,10.7984,10.0884,10.1971,4666098.0827069,0
+TD.US,D,20081212,000000,9.97478,10.5026,9.88765,10.4634,4955834.3632938,0
+TD.US,D,20081215,000000,10.5153,10.5193,10.0815,10.2059,3546083.1233842,0
+TD.US,D,20081216,000000,10.3636,10.8248,9.92776,10.7749,6553886.7671006,0
+TD.US,D,20081217,000000,10.438,10.6084,10.2432,10.4312,4663145.8727207,0
+TD.US,D,20081218,000000,10.5359,10.7024,10.2989,10.5633,5944633.7493971,0
+TD.US,D,20081219,000000,10.6416,10.722,10.2862,10.6221,5193715.4992595,0
+TD.US,D,20081222,000000,10.7543,10.8062,10.3175,10.4791,3733075.1440083,0
+TD.US,D,20081223,000000,10.5105,10.6652,10.2304,10.2921,4136716.0799018,0
+TD.US,D,20081224,000000,10.1795,10.3763,10.1638,10.3421,1157736.0539891,0
+TD.US,D,20081226,000000,10.2706,10.3087,10.0972,10.2059,1210384.6497203,0
+TD.US,D,20081229,000000,10.3048,10.4958,10.1716,10.4429,3882943.455937,0
+TD.US,D,20081230,000000,10.4527,10.8796,10.3048,10.8679,4236978.8904469,0
+TD.US,D,20081231,000000,10.9649,11.1949,10.8316,11.1763,4405042.45576,0
+TD.US,D,20090102,000000,11.055,11.3027,10.7709,11.2694,2724012.630006,0
+TD.US,D,20090105,000000,11.2938,11.8892,11.238,11.8501,5529106.3644411,0
+TD.US,D,20090106,000000,11.8922,12.2908,11.8922,12.1752,4668712.2845626,0
+TD.US,D,20090107,000000,12.2487,12.2487,11.8423,11.857,2977183.7833095,0
+TD.US,D,20090108,000000,11.8031,12.3388,11.716,12.2937,4884424.784558,0
+TD.US,D,20090109,000000,12.2095,12.3426,12.0009,12.0411,4395819.2248379,0
+TD.US,D,20090112,000000,11.997,12.0293,11.4359,11.5358,4137357.3762945,0
+TD.US,D,20090113,000000,11.3625,11.62,11.2547,11.5691,6635698.0099387,0
+TD.US,D,20090114,000000,11.5005,11.5005,10.8434,10.9267,6107423.9794044,0
+TD.US,D,20090115,000000,10.9579,11.1068,10.5153,10.9541,6363416.6326014,0
+TD.US,D,20090116,000000,11.2292,11.3272,10.4086,10.9345,8746985.6354016,0
+TD.US,D,20090120,000000,10.5839,10.5839,9.68103,9.71921,8078029.761647,0
+TD.US,D,20090121,000000,9.91112,10.2647,9.52336,10.2549,7366540.0067629,0
+TD.US,D,20090122,000000,9.97379,10.1795,9.71138,9.84359,8160693.683606,0
+TD.US,D,20090123,000000,9.65851,9.99834,9.53904,9.81812,9637886.2255285,0
+TD.US,D,20090126,000000,10.0326,10.2362,9.84555,10.0081,6675074.4253895,0
+TD.US,D,20090127,000000,10.063,10.1373,9.90132,10.1275,5256668.747696,0
+TD.US,D,20090128,000000,10.6054,11.004,10.6054,10.8434,8956867.2398517,0
+TD.US,D,20090129,000000,10.6956,10.7503,10.1667,10.2186,5075699.6030658,0
+TD.US,D,20090130,000000,10.1354,10.1736,9.90132,10.058,8326312.561715,0
+TD.US,D,20090202,000000,9.96894,9.96894,9.67809,9.8289,5373281.5527375,0
+TD.US,D,20090203,000000,9.94835,10.0228,9.71921,9.98171,4441858.7915028,0
+TD.US,D,20090204,000000,9.93954,10.1471,9.70649,9.77797,5993769.5113847,0
+TD.US,D,20090205,000000,9.78581,9.95815,9.56254,9.90528,5927934.5138715,0
+TD.US,D,20090206,000000,9.53904,10.3087,9.53904,10.1511,6647855.0697401,0
+TD.US,D,20090209,000000,10.2274,10.5447,10.063,10.4252,5558367.0441176,0
+TD.US,D,20090210,000000,10.4214,10.4214,9.70649,9.78581,8587907.3677948,0
+TD.US,D,20090211,000000,9.84555,9.97775,9.72608,9.84359,8861802.1978399,0
+TD.US,D,20090212,000000,9.73195,9.73489,9.21705,9.55275,10376017.352371,0
+TD.US,D,20090213,000000,9.53315,9.61248,9.34514,9.38235,5192092.8559984,0
+TD.US,D,20090217,000000,9.26298,9.26298,8.67963,8.68228,6723792.5277838,0
+TD.US,D,20090218,000000,8.832,8.83945,8.36362,8.5868,6783217.6248877,0
+TD.US,D,20090219,000000,8.76571,8.84307,8.46547,8.55888,6370865.0655448,0
+TD.US,D,20090220,000000,8.48739,8.48739,8.0574,8.29909,10811150.230071,0
+TD.US,D,20090223,000000,8.44323,8.60296,8.14406,8.16296,9930128.4636754,0
+TD.US,D,20090224,000000,8.22828,8.81281,8.13908,8.7943,8129010.7825226,0
+TD.US,D,20090225,000000,8.82201,9.31282,8.30271,8.93365,16704398.574243,0
+TD.US,D,20090226,000000,9.29989,9.65459,9.18434,9.40977,10577098.491355,0
+TD.US,D,20090227,000000,9.1911,9.34514,8.88136,9.14292,11369517.195951,0
+TD.US,D,20090302,000000,8.80253,8.86931,8.44323,8.67405,10249545.125877,0
+TD.US,D,20090303,000000,8.88136,8.97537,8.44676,8.55546,9670890.5239561,0
+TD.US,D,20090304,000000,8.81281,8.88988,8.38634,8.81545,8477866.8296061,0
+TD.US,D,20090305,000000,8.56535,8.75062,8.43256,8.49915,9080689.5234482,0
+TD.US,D,20090306,000000,8.65769,8.79058,8.40407,8.60296,9744637.5667731,0
+TD.US,D,20090309,000000,8.43608,8.55888,8.22398,8.30271,13293065.302447,0
+TD.US,D,20090310,000000,8.38017,9.34514,8.38017,9.34319,12646581.352925,0
+TD.US,D,20090311,000000,9.43621,9.84555,9.34514,9.60562,14212925.326333,0
+TD.US,D,20090312,000000,9.55666,10.063,9.49203,10.06,11681407.816092,0
+TD.US,D,20090313,000000,10.1275,10.2882,9.82596,10.0933,10862205.796546,0
+TD.US,D,20090316,000000,10.3323,10.911,10.2823,10.3323,12566125.206126,0
+TD.US,D,20090317,000000,10.439,10.6672,10.2392,10.6672,11088754.980171,0
+TD.US,D,20090318,000000,10.5917,10.9443,10.2803,10.7583,13973495.071534,0
+TD.US,D,20090319,000000,11.0246,11.1813,10.4928,10.5105,9307366.3536483,0
+TD.US,D,20090320,000000,10.5839,10.6152,10.2618,10.3783,7391769.0970151,0
+TD.US,D,20090323,000000,10.8346,11.4926,10.7611,11.4721,9709518.4198912,0
+TD.US,D,20090324,000000,11.3937,11.3957,10.9677,11.0138,8950603.3671241,0
+TD.US,D,20090325,000000,11.2518,11.5465,10.8101,11.1911,10502158.718941,0
+TD.US,D,20090326,000000,11.3527,11.3527,11.0011,11.1999,9063439.8758913,0
+TD.US,D,20090327,000000,11.0658,11.1725,10.864,10.9825,6205595.4284649,0
+TD.US,D,20090330,000000,10.7485,10.7485,10.2088,10.2578,7156996.4104433,0
+TD.US,D,20090331,000000,10.5427,10.911,10.5065,10.7749,7730488.9848722,0
+TD.US,D,20090401,000000,10.5311,11.0422,10.3636,10.9854,6720828.0637264,0
+TD.US,D,20090402,000000,11.3301,11.5093,11.2322,11.2694,6422784.5440396,0
+TD.US,D,20090403,000000,11.2351,11.6984,11.2351,11.6954,6731786.2668956,0
+TD.US,D,20090406,000000,11.5132,11.6083,11.2126,11.4966,5155948.4518262,0
+TD.US,D,20090407,000000,11.2547,11.3467,11.0304,11.2087,4607990.2982569,0
+TD.US,D,20090408,000000,11.1949,11.3193,11.0452,11.1813,4228479.6708982,0
+TD.US,D,20090409,000000,11.6102,11.8922,11.5671,11.8315,6197027.7903521,0
+TD.US,D,20090413,000000,11.6984,12.2663,11.6984,12.1537,5640008.7723042,0
+TD.US,D,20090414,000000,12.283,12.5895,12.1654,12.1821,8560340.8134615,0
+TD.US,D,20090415,000000,12.1625,12.4406,12.0342,12.4122,5529063.4751919,0
+TD.US,D,20090416,000000,12.6501,12.7266,12.2702,12.6365,6288320.62078,0
+TD.US,D,20090417,000000,12.5268,12.8411,12.4827,12.6903,4684345.415894,0
+TD.US,D,20090420,000000,12.33,12.33,11.8187,11.8501,4968394.7862721,0
+TD.US,D,20090421,000000,11.7913,12.1929,11.4359,12.1566,7122851.4622217,0
+TD.US,D,20090422,000000,11.9627,12.2585,11.9069,11.9069,5821979.6872548,0
+TD.US,D,20090423,000000,12.0606,12.3603,11.9715,12.3603,5680757.6437292,0
+TD.US,D,20090424,000000,12.4964,12.6296,12.3388,12.4964,6345577.7684543,0
+TD.US,D,20090427,000000,12.279,12.5366,12.141,12.1654,4441390.0732795,0
+TD.US,D,20090428,000000,11.9451,12.2271,11.8795,12.0411,4739200.7656135,0
+TD.US,D,20090429,000000,12.3642,12.4563,12.2311,12.3789,4184158.7377189,0
+TD.US,D,20090430,000000,12.611,12.7392,12.2751,12.283,5689935.9430568,0
+TD.US,D,20090501,000000,12.3681,12.5218,12.2349,12.4592,4573812.6725121,0
+TD.US,D,20090504,000000,12.755,13.0527,12.611,13.0527,5776997.0342308,0
+TD.US,D,20090505,000000,13.0615,13.4571,12.9655,13.3494,5326965.248298,0
+TD.US,D,20090506,000000,13.5168,13.839,13.4228,13.7862,5281265.7321089,0
+TD.US,D,20090507,000000,13.9448,14.1729,13.127,13.2387,6629137.9971572,0
+TD.US,D,20090508,000000,13.555,13.7391,13.1026,13.7127,5955232.4998111,0
+TD.US,D,20090511,000000,13.5296,13.6138,13.2211,13.4551,3772662.9421873,0
+TD.US,D,20090512,000000,13.6891,13.6891,12.939,13.2171,4588415.4406901,0
+TD.US,D,20090513,000000,12.9292,13.0164,12.4827,12.5121,7136835.3998042,0
+TD.US,D,20090514,000000,12.5895,12.9694,12.565,12.7892,6180637.9701242,0
+TD.US,D,20090515,000000,12.7667,12.9077,12.5728,12.6433,4169028.0233067,0
+TD.US,D,20090518,000000,12.8539,13.1642,12.7118,13.1516,3143388.8144907,0
+TD.US,D,20090519,000000,13.2631,13.5638,13.0565,13.4042,6567894.191653,0
+TD.US,D,20090520,000000,13.6617,13.8517,13.5716,13.6363,6480498.1558661,0
+TD.US,D,20090521,000000,13.3709,13.4659,13.2191,13.3082,4538514.8204251,0
+TD.US,D,20090522,000000,13.4659,13.6745,13.2759,13.3602,3686104.2679324,0
+TD.US,D,20090526,000000,13.4003,14.4706,13.4003,14.4706,8942655.5807794,0
+TD.US,D,20090527,000000,14.4657,14.5489,13.9868,14.026,8005314.1031559,0
+TD.US,D,20090528,000000,14.595,15.1228,14.2963,15.0504,7744170.6553652,0
+TD.US,D,20090529,000000,15.2668,15.8896,15.1013,15.8642,9263641.7852673,0
+TD.US,D,20090601,000000,16.0061,16.4184,15.9473,16.1707,9259556.0736953,0
+TD.US,D,20090602,000000,16.2245,16.7474,16.1442,16.6426,7077003.8760056,0
+TD.US,D,20090603,000000,16.3234,16.3498,15.8005,15.9072,7163772.9118161,0
+TD.US,D,20090604,000000,15.9943,16.3557,15.9649,16.3234,6042693.8906442,0
+TD.US,D,20090605,000000,16.4977,16.4977,15.9649,16.1667,6396805.9130991,0
+TD.US,D,20090608,000000,16.0316,16.4674,15.9895,16.4047,4507984.823207,0
+TD.US,D,20090609,000000,16.6994,16.7523,16.2626,16.296,6839173.7986699,0
+TD.US,D,20090610,000000,16.4017,16.4566,15.8642,16.1011,6752771.3638228,0
+TD.US,D,20090611,000000,16.1735,16.3831,16.1637,16.2147,5417374.764427,0
+TD.US,D,20090612,000000,16.0462,16.0824,15.8944,16.0404,3233147.8436737,0
+TD.US,D,20090615,000000,15.7359,15.866,15.3598,15.6486,5267585.0827885,0
+TD.US,D,20090616,000000,15.7936,15.8642,15.4392,15.5302,3304321.531539,0
+TD.US,D,20090617,000000,15.4783,15.6996,15.2511,15.5585,4602510.6860861,0
+TD.US,D,20090618,000000,15.5567,15.7975,15.4332,15.6996,3008550.1208869,0
+TD.US,D,20090619,000000,15.9023,15.9924,15.8005,15.9649,3506307.4294469,0
+TD.US,D,20090622,000000,15.6036,15.6154,15.2844,15.4019,4540499.9799592,0
+TD.US,D,20090623,000000,15.4518,15.5713,14.8956,15.1483,5285335.1049194,0
+TD.US,D,20090624,000000,15.3519,15.4979,15.2041,15.3823,3886263.2880592,0
+TD.US,D,20090625,000000,15.2178,15.7887,15.1629,15.7867,4080625.1113364,0
+TD.US,D,20090626,000000,15.8308,16.4164,15.7299,16.3332,5653493.3564854,0
+TD.US,D,20090629,000000,16.3332,16.6475,16.2999,16.5124,4096086.685671,0
+TD.US,D,20090630,000000,16.4781,16.5859,16.0541,16.1138,5047400.8679785,0
+TD.US,D,20090701,000000,16.2392,16.4546,16.1187,16.1491,1760095.135471,0
+TD.US,D,20090702,000000,16.0061,16.0992,15.4254,15.4254,2776380.4032722,0
+TD.US,D,20090706,000000,15.5057,15.9199,15.5057,15.7172,3877364.7900239,0
+TD.US,D,20090707,000000,15.7711,15.866,15.3323,15.3393,4413233.2811834,0
+TD.US,D,20090708,000000,15.3519,15.5497,14.8046,15.0504,7129516.655781,0
+TD.US,D,20090709,000000,15.2422,15.259,14.9289,15.1189,4302919.068738,0
+TD.US,D,20090710,000000,14.9339,15.206,14.8976,15.1443,2847315.1367492,0
+TD.US,D,20090713,000000,15.2668,15.7339,15.0435,15.7299,3317137.2476673,0
+TD.US,D,20090714,000000,15.8866,16.2147,15.8642,16.1667,4851167.2353256,0
+TD.US,D,20090715,000000,16.484,16.8639,16.484,16.7817,4164812.6228145,0
+TD.US,D,20090716,000000,16.5565,16.8414,16.5565,16.7054,3093193.0753444,0
+TD.US,D,20090717,000000,16.6838,16.7973,16.5711,16.718,2744523.9028469,0
+TD.US,D,20090720,000000,16.8414,17.0774,16.8023,17.0119,3242712.1462439,0
+TD.US,D,20090721,000000,17.145,17.1939,16.7474,16.8659,4592295.8965696,0
+TD.US,D,20090722,000000,16.7327,17.3272,16.7327,16.9893,5466530.9498667,0
+TD.US,D,20090723,000000,16.9609,17.6385,16.9609,17.6189,3943918.6930475,0
+TD.US,D,20090724,000000,17.6454,17.9059,17.4407,17.8922,3943251.8673398,0
+TD.US,D,20090727,000000,17.902,18.2849,17.8099,18.1566,3670606.9525568,0
+TD.US,D,20090728,000000,17.9264,18.1634,17.8129,17.947,4240756.2078937,0
+TD.US,D,20090729,000000,17.712,17.757,17.4319,17.6807,3705894.5929177,0
+TD.US,D,20090730,000000,17.8775,17.9842,17.6993,17.8001,2680186.9655376,0
+TD.US,D,20090731,000000,17.8001,18.4269,17.8001,18.2751,3264844.0200008,0
+TD.US,D,20090803,000000,18.4298,18.8342,18.4298,18.7922,2509534.727684,0
+TD.US,D,20090804,000000,18.7872,18.8929,18.4298,18.7754,2921606.4645618,0
+TD.US,D,20090805,000000,18.7197,19.1005,18.7197,18.8901,3620170.2166769,0
+TD.US,D,20090806,000000,19.0712,19.1035,18.232,18.3093,6242437.2935229,0
+TD.US,D,20090807,000000,18.516,18.561,18.2291,18.3456,4349835.8226661,0
+TD.US,D,20090810,000000,18.232,18.3123,17.9754,18.1047,2435236.251663,0
+TD.US,D,20090811,000000,17.7952,17.8735,17.4123,17.521,3531478.3128609,0
+TD.US,D,20090812,000000,17.5847,18.0391,17.4593,17.8539,3089205.396342,0
+TD.US,D,20090813,000000,18.0146,18.2525,17.7874,18.1448,2715748.2801553,0
+TD.US,D,20090814,000000,18.187,18.2751,17.6679,17.9538,2981801.5258061,0
+TD.US,D,20090817,000000,17.4555,17.5906,17.2008,17.5073,2627115.60435,0
+TD.US,D,20090818,000000,17.4555,17.7844,17.4555,17.7022,3147016.0195654,0
+TD.US,D,20090819,000000,17.3585,18.1243,17.3026,18.0577,3503461.4214111,0
+TD.US,D,20090820,000000,18.0175,18.1742,17.9842,18.136,2424682.4328434,0
+TD.US,D,20090821,000000,18.2585,18.4543,18.183,18.3886,3290208.9262088,0
+TD.US,D,20090824,000000,18.513,18.7118,18.18,18.3152,3578308.2671181,0
+TD.US,D,20090825,000000,18.3574,18.985,18.3574,18.8479,2975075.0618908,0
+TD.US,D,20090826,000000,18.7001,18.9919,18.37,18.8665,4211246.3621029,0
+TD.US,D,20090827,000000,19.4414,20.0094,19.1005,19.5501,6531982.6148335,0
+TD.US,D,20090828,000000,19.601,19.6764,19.129,19.1966,3696627.451574,0
+TD.US,D,20090831,000000,18.7588,19.2543,18.6971,19.219,5203077.6096552,0
+TD.US,D,20090901,000000,19.219,19.4414,18.6227,18.6384,7161624.3646659,0
+TD.US,D,20090902,000000,18.3906,18.4973,18.1752,18.183,5046133.5927821,0
+TD.US,D,20090903,000000,18.3504,18.6276,18.2437,18.611,4071814.4341448,0
+TD.US,D,20090904,000000,18.8048,19.2739,18.8048,19.2739,4500301.5205656,0
+TD.US,D,20090908,000000,19.7313,19.8242,19.2406,19.4276,5022158.5024824,0
+TD.US,D,20090909,000000,19.4659,19.5373,19.0751,19.178,5312639.2178945,0
+TD.US,D,20090910,000000,19.1986,19.2945,19.032,19.2338,3351132.0835167,0
+TD.US,D,20090911,000000,19.2367,19.364,19.1319,19.27,3681196.5124174,0
+TD.US,D,20090914,000000,18.9331,19.3356,18.9331,19.3053,3142029.6337604,0
+TD.US,D,20090915,000000,19.4384,19.792,19.3003,19.743,4093841.1271239,0
+TD.US,D,20090916,000000,19.8262,20.0662,19.7489,20.0476,3874354.3731995,0
+TD.US,D,20090917,000000,19.9281,20.1327,19.8595,19.9604,6500896.0785485,0
+TD.US,D,20090918,000000,20.028,20.0368,19.8781,20.0094,3499420.6414335,0
+TD.US,D,20090921,000000,19.8654,19.8654,19.5432,19.6548,3223815.3472834,0
+TD.US,D,20090922,000000,19.8997,20.1004,19.7861,20.0642,3863794.4273443,0
+TD.US,D,20090923,000000,20.1122,20.3463,19.8566,19.9281,6465057.0049836,0
+TD.US,D,20090924,000000,20.0162,20.0534,19.3141,19.4218,3657707.5002753,0
+TD.US,D,20090925,000000,19.3483,19.5863,19.1221,19.2436,2658938.4060797,0
+TD.US,D,20090928,000000,19.2847,19.789,19.2298,19.7381,1715498.4856898,0
+TD.US,D,20090929,000000,19.8292,19.9643,19.6548,19.9339,2770197.20318,0
+TD.US,D,20090930,000000,20.1004,20.216,19.7988,20.0838,3550172.9196466,0
+TD.US,D,20091001,000000,20.0524,20.0642,19.1603,19.1986,4191941.0941025,0
+TD.US,D,20091002,000000,18.802,19.0977,18.6756,18.7255,4272500.3793331,0
+TD.US,D,20091005,000000,19.1828,19.2436,18.8117,19.1133,3127724.0268088,0
+TD.US,D,20091006,000000,19.3141,19.6715,18.9087,19.0751,3583726.608933,0
+TD.US,D,20091007,000000,19.1183,19.367,18.9684,19.2975,2439415.9111143,0
+TD.US,D,20091008,000000,19.4805,19.5432,19.3043,19.415,2248489.3124628,0
+TD.US,D,20091009,000000,19.5755,19.743,19.4913,19.6872,1842926.5297364,0
+TD.US,D,20091012,000000,19.8008,19.8732,19.6686,19.7459,745824.64120937,0
+TD.US,D,20091013,000000,19.6617,19.8498,19.4414,19.4688,2890730.2898324,0
+TD.US,D,20091014,000000,19.6999,19.977,19.6588,19.9633,2750294.5492087,0
+TD.US,D,20091015,000000,19.8292,20.0035,19.7234,19.8458,2099544.1405644,0
+TD.US,D,20091016,000000,19.6314,19.7381,19.507,19.5932,2317669.6714132,0
+TD.US,D,20091019,000000,19.6128,19.8899,19.553,19.837,2007465.0072347,0
+TD.US,D,20091020,000000,19.7528,19.7528,19.2847,19.3728,2753428.5279176,0
+TD.US,D,20091021,000000,19.3043,19.6068,19.0438,19.1437,4952737.1467985,0
+TD.US,D,20091022,000000,19.0184,19.5481,18.9439,19.5021,3342052.8379313,0
+TD.US,D,20091023,000000,19.5187,19.5335,19.0389,19.2152,2393063.8656338,0
+TD.US,D,20091026,000000,19.2298,19.3464,18.7363,18.8705,3352099.1339688,0
+TD.US,D,20091027,000000,18.8577,18.8577,18.1742,18.2046,4603964.8358682,0
+TD.US,D,20091028,000000,18.0469,18.2437,17.7081,18.0469,4241282.1117827,0
+TD.US,D,20091029,000000,18.2075,18.5209,18.0116,18.4767,3205950.9538215,0
+TD.US,D,20091030,000000,18.3574,18.3574,17.6357,17.8353,5616932.3138924,0
+TD.US,D,20091102,000000,17.901,18.136,17.7737,18.0713,4803445.7973887,0
+TD.US,D,20091103,000000,17.8461,18.4973,17.8461,18.4445,3692211.9012522,0
+TD.US,D,20091104,000000,18.6639,18.8342,18.4298,18.4445,3452484.4852259,0
+TD.US,D,20091105,000000,18.4503,18.9155,18.4269,18.8959,2354433.9273536,0
+TD.US,D,20091106,000000,18.6531,18.9723,18.5003,18.6933,1862399.2700433,0
+TD.US,D,20091109,000000,19.1809,19.6098,19.1809,19.6098,2264932.2336658,0
+TD.US,D,20091110,000000,19.461,19.7577,19.461,19.6314,2353308.5951485,0
+TD.US,D,20091111,000000,19.8526,20.0035,19.5716,19.6186,2659197.78392,0
+TD.US,D,20091112,000000,19.5971,19.789,19.5393,19.6226,3960385.1012202,0
+TD.US,D,20091113,000000,19.7341,19.8634,19.5716,19.7753,2615932.743209,0
+TD.US,D,20091116,000000,19.9477,20.1493,19.8076,19.9319,2398784.4745383,0
+TD.US,D,20091117,000000,19.8008,20.0436,19.7205,20.028,2038591.3692511,0
+TD.US,D,20091118,000000,20.074,20.2091,19.9829,20.1719,1953201.9376232,0
+TD.US,D,20091119,000000,20.024,20.076,19.647,19.8762,2222315.6375558,0
+TD.US,D,20091120,000000,19.7097,19.7313,19.5099,19.5961,1767602.7964252,0
+TD.US,D,20091123,000000,19.9996,20.0211,19.7263,19.8242,2376676.0877511,0
+TD.US,D,20091124,000000,19.8869,19.9173,19.5677,19.7802,3210504.3624442,0
+TD.US,D,20091125,000000,19.9555,20.1415,19.9515,19.9976,2381563.4198141,0
+TD.US,D,20091127,000000,18.9998,19.5432,18.9302,19.41,1429709.0372013,0
+TD.US,D,20091130,000000,19.4688,19.7067,19.4688,19.6431,2897817.2276755,0
+TD.US,D,20091201,000000,19.8997,20.1279,19.8144,20.0798,2640372.4670415,0
+TD.US,D,20091202,000000,20.1415,20.2287,19.9996,20.0848,2500269.6286854,0
+TD.US,D,20091203,000000,20.0182,20.2218,19.5021,19.5021,3132818.6569095,0
+TD.US,D,20091204,000000,19.8634,19.9477,19.0869,19.2661,3841181.5812929,0
+TD.US,D,20091207,000000,19.3043,19.7753,19.2661,19.5755,2484720.2335072,0
+TD.US,D,20091208,000000,19.3572,19.3973,19.0114,19.2484,2408622.4513654,0
+TD.US,D,20091209,000000,19.3259,19.4492,18.8577,19.41,3695993.3033895,0
+TD.US,D,20091210,000000,19.4991,19.5432,19.1711,19.3219,1773355.0616802,0
+TD.US,D,20091211,000000,19.3013,19.41,19.2338,19.4012,1572082.9634196,0
+TD.US,D,20091214,000000,19.3787,19.6617,19.3259,19.5501,1618917.0023672,0
+TD.US,D,20091215,000000,19.461,19.461,19.1075,19.1397,1817458.4850958,0
+TD.US,D,20091216,000000,19.2152,19.2817,18.8901,19.0438,2832001.6324416,0
+TD.US,D,20091217,000000,18.8088,18.9723,18.6541,18.7177,2188020.5769619,0
+TD.US,D,20091218,000000,18.752,18.845,18.4973,18.7089,2076529.9736813,0
+TD.US,D,20091221,000000,18.9263,19.1035,18.9125,19.0144,1309183.0987572,0
+TD.US,D,20091222,000000,19.1319,19.3356,18.9782,19.2886,2124542.4458092,0
+TD.US,D,20091223,000000,19.4276,19.5158,19.2054,19.2338,1469741.0454613,0
+TD.US,D,20091224,000000,19.2514,19.367,19.2152,19.3513,685760.29005796,0
+TD.US,D,20091228,000000,19.3542,19.4492,19.129,19.2298,1082094.7359995,0
+TD.US,D,20091229,000000,19.3179,19.6186,19.3179,19.4639,1541730.6502339,0
+TD.US,D,20091230,000000,19.3259,19.4071,19.2484,19.3141,977636.94841413,0
+TD.US,D,20091231,000000,19.4218,19.6402,19.4218,19.5432,1728706.3320964,0
+TD.US,D,20100104,000000,19.7175,19.7263,19.4453,19.603,2266872.4616056,0
+TD.US,D,20100105,000000,19.7127,19.7547,19.4805,19.5187,1836715.757984,0
+TD.US,D,20100106,000000,19.5129,19.601,19.4071,19.4512,1322519.6129114,0
+TD.US,D,20100107,000000,19.4561,19.4561,19.174,19.1966,2935732.3451358,0
+TD.US,D,20100108,000000,19.2112,19.3053,19.1261,19.2543,2062958.5898291,0
+TD.US,D,20100111,000000,19.3483,19.4071,19.219,19.3327,1748558.9486103,0
+TD.US,D,20100112,000000,19.2054,19.2484,19.0693,19.2367,1785648.95861,0
+TD.US,D,20100113,000000,19.2514,19.5275,19.1417,19.4414,1823903.1053735,0
+TD.US,D,20100114,000000,19.4874,19.6226,19.3395,19.5824,1150126.275775,0
+TD.US,D,20100115,000000,19.5227,19.603,19.1319,19.2084,2163373.5550915,0
+TD.US,D,20100119,000000,19.2543,19.4913,19.222,19.3816,2371226.0895857,0
+TD.US,D,20100120,000000,19.032,19.0869,18.8372,19.0418,1867071.1346876,0
+TD.US,D,20100121,000000,18.9547,18.9958,18.4161,18.4347,3518041.7237919,0
+TD.US,D,20100122,000000,18.3231,18.3681,18.0116,18.1938,4175260.2396836,0
+TD.US,D,20100125,000000,18.2819,18.4973,18.0469,18.3652,3056233.7754376,0
+TD.US,D,20100126,000000,18.1996,18.5326,18.0253,18.3152,2644314.193277,0
+TD.US,D,20100127,000000,18.3416,18.4689,18.2291,18.421,2886173.8176918,0
+TD.US,D,20100128,000000,18.5395,18.657,18.2771,18.4415,3601985.1750186,0
+TD.US,D,20100129,000000,18.4543,18.608,18.3064,18.372,3207751.281115,0
+TD.US,D,20100201,000000,18.5071,18.6677,18.3946,18.6501,2902256.264967,0
+TD.US,D,20100202,000000,18.657,18.8048,18.5855,18.7754,3385594.6164169,0
+TD.US,D,20100203,000000,18.6501,18.7471,18.4601,18.6149,2754429.2770656,0
+TD.US,D,20100204,000000,18.5091,18.5091,18.1898,18.2104,4190632.9720021,0
+TD.US,D,20100205,000000,18.18,18.3524,18.0116,18.3524,4613145.1775411,0
+TD.US,D,20100208,000000,18.3231,18.5071,18.1684,18.232,2776518.2615731,0
+TD.US,D,20100209,000000,18.5003,18.7275,18.3798,18.561,4142784.9086628,0
+TD.US,D,20100210,000000,18.5473,18.9273,18.5473,18.8626,3137575.2788798,0
+TD.US,D,20100211,000000,18.9263,19.4032,18.8186,19.3259,4009982.433223,0
+TD.US,D,20100212,000000,19.2054,19.364,19.1133,19.3513,2777353.5807599,0
+TD.US,D,20100216,000000,19.4727,19.6813,19.4531,19.6176,2307340.5105656,0
+TD.US,D,20100217,000000,19.6226,19.8292,19.5902,19.6999,1898295.5292736,0
+TD.US,D,20100218,000000,19.7293,19.839,19.6813,19.7861,2181103.1537704,0
+TD.US,D,20100219,000000,19.6617,19.9555,19.6176,19.9016,3182046.3244312,0
+TD.US,D,20100222,000000,19.9173,19.9937,19.7411,19.8204,1873853.7630958,0
+TD.US,D,20100223,000000,19.7411,19.8174,19.3513,19.4512,3240087.7326623,0
+TD.US,D,20100224,000000,19.4727,19.6862,19.4032,19.5785,2416921.5210844,0
+TD.US,D,20100225,000000,19.2298,19.7528,19.1515,19.6911,2878539.5313352,0
+TD.US,D,20100226,000000,19.7489,19.977,19.6226,19.9095,2613546.262843,0
+TD.US,D,20100301,000000,19.9996,20.2052,19.9996,20.1797,2362956.633872,0
+TD.US,D,20100302,000000,20.403,20.6243,20.3374,20.5156,3136055.7740512,0
+TD.US,D,20100303,000000,20.6263,20.7643,20.5107,20.6302,2675710.1448598,0
+TD.US,D,20100304,000000,21.0239,21.1512,20.9142,21.0894,3503802.4930594,0
+TD.US,D,20100305,000000,21.2882,21.5184,21.2139,21.4694,3954896.298496,0
+TD.US,D,20100308,000000,21.5831,21.6692,21.4508,21.4978,2739500.7548281,0
+TD.US,D,20100309,000000,21.4596,21.5987,21.2794,21.3568,2734563.3853078,0
+TD.US,D,20100310,000000,21.3088,21.6437,21.3088,21.5664,2268213.2612292,0
+TD.US,D,20100311,000000,21.4694,21.7436,21.3226,21.7436,2530764.9060351,0
+TD.US,D,20100312,000000,21.8475,22.1578,21.8475,22.057,2880590.0459158,0
+TD.US,D,20100315,000000,22.0717,22.4164,22.0257,22.3821,2785146.1488695,0
+TD.US,D,20100316,000000,22.5642,23.0549,22.4937,23.0451,6280191.0657125,0
+TD.US,D,20100317,000000,23.0813,23.146,22.8777,22.9696,3639646.0205016,0
+TD.US,D,20100318,000000,22.908,22.9696,22.6729,22.8012,3023770.6984878,0
+TD.US,D,20100319,000000,22.8591,22.9775,22.7004,22.908,3331005.792746,0
+TD.US,D,20100322,000000,22.6387,23.1567,22.623,23.1107,3177988.1845194,0
+TD.US,D,20100323,000000,23.1802,23.3908,23.1802,23.3457,4136917.250904,0
+TD.US,D,20100324,000000,23.1567,23.1852,23.004,23.0911,2691502.5791167,0
+TD.US,D,20100325,000000,23.2664,23.5161,23.192,23.2547,4326481.6053071,0
+TD.US,D,20100326,000000,23.2468,23.2821,22.7856,23.0755,4877660.5372564,0
+TD.US,D,20100329,000000,23.2047,23.2282,22.8697,23.0773,5596067.715332,0
+TD.US,D,20100330,000000,23.096,23.2575,23.096,23.2145,3289177.541883,0
+TD.US,D,20100331,000000,23.2821,23.3105,23.0578,23.2419,3526217.2316264,0
+TD.US,D,20100401,000000,23.194,23.2733,22.9775,23.2174,3285182.7146723,0
+TD.US,D,20100405,000000,23.3173,23.3173,22.8953,22.954,2695005.2011342,0
+TD.US,D,20100406,000000,22.9197,23.2145,22.8825,23.0999,2854346.9312718,0
+TD.US,D,20100407,000000,22.9775,23.1107,22.6641,22.7494,2575226.7610332,0
+TD.US,D,20100408,000000,22.5662,23.0871,22.4056,23.004,2140119.4126475,0
+TD.US,D,20100409,000000,22.9482,23.146,22.8835,23.0235,1848366.3161758,0
+TD.US,D,20100412,000000,22.9462,23.2233,22.9236,23.1146,1248444.7736899,0
+TD.US,D,20100413,000000,23.0333,23.2351,22.9482,23.1852,2084564.5596971,0
+TD.US,D,20100414,000000,23.2752,23.9685,23.2752,23.8823,3790311.8682307,0
+TD.US,D,20100415,000000,23.8354,24.1712,23.6855,23.8843,3088759.1439158,0
+TD.US,D,20100416,000000,23.8549,24.0254,23.3565,23.4113,4215211.5753082,0
+TD.US,D,20100419,000000,23.285,23.612,23.096,23.5866,2994068.8722482,0
+TD.US,D,20100420,000000,23.8696,24.0772,23.7707,23.8098,3458884.1739092,0
+TD.US,D,20100421,000000,23.8696,23.9891,23.6366,23.8843,3223345.6078875,0
+TD.US,D,20100422,000000,23.6963,23.9656,23.5533,23.946,2784555.9111067,0
+TD.US,D,20100423,000000,23.8637,24.0136,23.7139,23.9323,2245745.421687,0
+TD.US,D,20100426,000000,23.9333,24.041,23.803,23.8451,2217239.3885618,0
+TD.US,D,20100427,000000,23.6855,23.8481,23.0833,23.1136,3670806.0812138,0
+TD.US,D,20100428,000000,23.2733,23.2919,22.9041,23.0911,3633861.0777233,0
+TD.US,D,20100429,000000,23.2487,23.7198,23.2282,23.5249,2912229.0365774,0
+TD.US,D,20100430,000000,23.612,23.6258,23.1606,23.2028,2654683.179856,0
+TD.US,D,20100503,000000,23.4485,23.4721,23.2566,23.3438,1805334.1028176,0
+TD.US,D,20100504,000000,23.1342,23.1342,22.5614,22.7298,3082768.945445,0
+TD.US,D,20100505,000000,22.3743,22.5124,22.0149,22.2685,3258641.4176293,0
+TD.US,D,20100506,000000,22.0491,22.1128,20.1219,21.3637,7775142.8203191,0
+TD.US,D,20100507,000000,21.5957,21.6986,20.8986,21.4322,9018727.8336062,0
+TD.US,D,20100510,000000,22.5368,22.8199,22.1941,22.4487,4216673.8944712,0
+TD.US,D,20100511,000000,22.3508,22.8287,22.3008,22.4849,4123176.3524002,0
+TD.US,D,20100512,000000,22.7043,22.9197,22.5222,22.8992,3380635.802272,0
+TD.US,D,20100513,000000,22.8923,23.096,22.6445,22.6915,3470398.9161452,0
+TD.US,D,20100514,000000,22.4369,22.4369,21.8024,22.0913,3213834.4062924,0
+TD.US,D,20100517,000000,22.1284,22.1294,21.3745,21.772,3983476.877221,0
+TD.US,D,20100518,000000,22.1128,22.197,21.5086,21.6614,3666520.2198122,0
+TD.US,D,20100519,000000,21.4371,21.8905,21.1512,21.6868,5237054.0643978,0
+TD.US,D,20100520,000000,21.0366,21.0904,20.4638,20.5098,9239505.3496969,0
+TD.US,D,20100521,000000,20.3903,21.0209,20.0838,21.0209,7843887.1385693,0
+TD.US,D,20100524,000000,21.0787,21.1512,20.7321,20.7467,2756959.742768,0
+TD.US,D,20100525,000000,20.2894,20.9817,20.0662,20.9769,6374162.4318698,0
+TD.US,D,20100526,000000,21.3607,21.5664,21.1541,21.298,6010217.5384507,0
+TD.US,D,20100527,000000,21.5046,21.8572,21.4195,21.7505,4402189.2995159,0
+TD.US,D,20100528,000000,21.8327,21.964,21.252,21.3372,4123057.8963787,0
+TD.US,D,20100601,000000,21.0346,21.5517,20.9054,20.921,4526073.874641,0
+TD.US,D,20100602,000000,21.2775,21.4489,21.0699,21.4067,3886161.1707991,0
+TD.US,D,20100603,000000,21.3509,21.539,21.1306,21.346,4042941.8000563,0
+TD.US,D,20100604,000000,20.924,21.2001,20.5293,20.6018,4166270.8572871,0
+TD.US,D,20100607,000000,20.7036,20.8319,20.4304,20.4363,4577718.6577065,0
+TD.US,D,20100608,000000,20.5949,20.7321,20.0662,20.7232,4946320.0981809,0
+TD.US,D,20100609,000000,20.9543,21.0699,20.5156,20.5949,3446237.9724325,0
+TD.US,D,20100610,000000,21.0434,21.2021,20.9093,21.1963,2866021.9976061,0
+TD.US,D,20100611,000000,21.0161,21.2775,20.9641,21.252,2972677.3486262,0
+TD.US,D,20100614,000000,21.4694,21.8827,21.4234,21.5126,3729278.4242821,0
+TD.US,D,20100615,000000,21.6399,22.2989,21.6281,22.2685,4150738.8220431,0
+TD.US,D,20100616,000000,22.0717,22.3547,22.0375,22.2411,3247719.9766737,0
+TD.US,D,20100617,000000,22.3664,22.3664,21.9689,22.1638,2440483.0364811,0
+TD.US,D,20100618,000000,22.1432,22.4281,22.1432,22.4017,2106030.6289188,0
+TD.US,D,20100621,000000,22.6945,22.8081,22.3096,22.4301,2410073.5376297,0
+TD.US,D,20100622,000000,22.533,22.6171,22.0883,22.1314,2909108.3331122,0
+TD.US,D,20100623,000000,21.7877,21.9248,21.3881,21.7603,4610905.7460295,0
+TD.US,D,20100624,000000,21.6281,21.6359,21.301,21.3989,3404687.4805166,0
+TD.US,D,20100625,000000,21.538,21.5771,21.2618,21.4734,3156453.6967335,0
+TD.US,D,20100628,000000,21.5546,21.5546,21.252,21.3226,2661160.4776569,0
+TD.US,D,20100629,000000,20.8594,20.8986,20.2111,20.3305,6408075.5739112,0
+TD.US,D,20100630,000000,20.3061,20.6204,20.1573,20.2258,5131537.3208265,0
+TD.US,D,20100701,000000,20.0838,20.3629,19.6068,19.9741,2499529.2785505,0
+TD.US,D,20100702,000000,20.1944,20.3305,19.8938,20.028,3862275.9436883,0
+TD.US,D,20100706,000000,20.3717,20.7076,20.3247,20.6528,4866389.8552718,0
+TD.US,D,20100707,000000,20.7036,21.1326,20.6694,21.0894,4245318.80707,0
+TD.US,D,20100708,000000,21.4401,21.491,20.8358,21.1482,3888634.4508361,0
+TD.US,D,20100709,000000,21.3255,21.6241,21.2794,21.5448,2945124.0695368,0
+TD.US,D,20100712,000000,21.538,21.681,21.3783,21.539,2769974.5875532,0
+TD.US,D,20100713,000000,21.8387,22.009,21.7476,21.867,3059527.0570721,0
+TD.US,D,20100714,000000,21.8201,22.0188,21.6614,21.8121,2995775.2516626,0
+TD.US,D,20100715,000000,21.8219,21.8219,21.346,21.8121,2892010.8402727,0
+TD.US,D,20100716,000000,21.681,21.681,21.1903,21.2197,3828085.0426996,0
+TD.US,D,20100719,000000,21.252,21.3989,20.9269,21.0894,2970793.2851795,0
+TD.US,D,20100720,000000,20.7428,21.3813,20.7174,21.3783,2618965.6258306,0
+TD.US,D,20100721,000000,21.535,21.5889,20.9357,20.9749,2992454.3983678,0
+TD.US,D,20100722,000000,21.2275,21.4734,21.2109,21.3274,2042810.8544338,0
+TD.US,D,20100723,000000,21.3607,21.6281,21.2462,21.5957,2332753.4118858,0
+TD.US,D,20100726,000000,21.6359,22.0472,21.5957,22.0375,2117243.1040653,0
+TD.US,D,20100727,000000,22.2793,22.4634,22.1187,22.1863,2703817.9206711,0
+TD.US,D,20100728,000000,22.149,22.435,22.149,22.3184,2698395.4941658,0
+TD.US,D,20100729,000000,22.531,22.6279,22.104,22.2509,2567220.7678503,0
+TD.US,D,20100730,000000,22.1246,22.3743,21.8269,22.1823,2263731.3346885,0
+TD.US,D,20100802,000000,22.5094,22.6417,22.435,22.5486,1584153.2235501,0
+TD.US,D,20100803,000000,22.531,22.6769,22.342,22.4183,2651805.5154695,0
+TD.US,D,20100804,000000,22.4517,22.7474,22.3586,22.7004,2309578.9209046,0
+TD.US,D,20100805,000000,22.716,22.7258,22.4017,22.4517,1990876.0583499,0
+TD.US,D,20100806,000000,22.2381,22.2881,21.8269,22.1618,2562208.8527301,0
+TD.US,D,20100809,000000,22.2371,22.4095,22.0972,22.342,1333254.1792812,0
+TD.US,D,20100810,000000,22.0217,22.3184,21.9072,22.1823,1982687.2752716,0
+TD.US,D,20100811,000000,21.7916,21.7916,21.3226,21.3833,2335163.3792215,0
+TD.US,D,20100812,000000,21.2912,21.2912,20.9719,21.1571,2236985.8031253,0
+TD.US,D,20100813,000000,21.1541,21.348,21.0944,21.2403,2573626.5835692,0
+TD.US,D,20100816,000000,21.0974,21.2275,21.0434,21.1541,1604543.9980241,0
+TD.US,D,20100817,000000,21.487,21.535,21.1081,21.3833,1722459.819303,0
+TD.US,D,20100818,000000,21.491,21.6829,21.1698,21.5771,2207756.7797995,0
+TD.US,D,20100819,000000,21.491,21.5126,20.9857,21.0787,2568710.6586735,0
+TD.US,D,20100820,000000,20.921,20.9955,20.6449,20.9504,2116832.5926801,0
+TD.US,D,20100823,000000,21.0787,21.1208,20.8251,20.8966,1955537.3593591,0
+TD.US,D,20100824,000000,20.6263,20.6263,20.3374,20.403,3878002.0017262,0
+TD.US,D,20100825,000000,20.2552,20.497,19.9682,20.4099,4352967.7590298,0
+TD.US,D,20100826,000000,20.5049,20.6958,20.2708,20.3129,3223332.3326437,0
+TD.US,D,20100827,000000,20.3756,21.2579,20.2052,21.2001,3704344.4529111,0
+TD.US,D,20100830,000000,21.1805,21.4508,21.0484,21.0699,3002616.0869091,0
+TD.US,D,20100831,000000,20.9984,21.3353,20.8604,21.0366,2760953.548806,0
+TD.US,D,20100901,000000,21.4626,21.5517,21.304,21.3607,3380996.2761998,0
+TD.US,D,20100902,000000,21.4263,21.6241,21.3108,21.6143,2320524.8700025,0
+TD.US,D,20100903,000000,21.9483,22.3626,21.9483,22.2685,2770447.390467,0
+TD.US,D,20100907,000000,22.0972,22.1892,21.8201,21.8944,3767727.6150121,0
+TD.US,D,20100908,000000,22.0345,22.4213,22.0345,22.2147,2994581.5008934,0
+TD.US,D,20100909,000000,22.4771,22.6171,22.3449,22.5163,2818202.5270996,0
+TD.US,D,20100910,000000,22.5163,22.573,22.2793,22.5711,2278372.9074252,0
+TD.US,D,20100913,000000,22.8335,23.0695,22.8335,23.0519,2628372.6678205,0
+TD.US,D,20100914,000000,23.0578,23.33,22.9873,23.0813,2569216.1391104,0
+TD.US,D,20100915,000000,22.9412,23.14,22.7043,23.096,2054809.6324822,0
+TD.US,D,20100916,000000,22.9873,23.001,22.768,22.9501,2245248.1106309,0
+TD.US,D,20100917,000000,23.1107,23.146,22.6417,22.8757,2767315.4541032,0
+TD.US,D,20100920,000000,22.8795,23.1312,22.7474,23.0578,2149139.4302221,0
+TD.US,D,20100921,000000,23.0431,23.14,22.7836,22.8825,2735806.1523618,0
+TD.US,D,20100922,000000,22.8365,22.9482,22.2959,22.4683,2855836.8220951,0
+TD.US,D,20100923,000000,22.2068,22.4859,22.1246,22.2353,2837668.1191983,0
+TD.US,D,20100924,000000,22.5838,22.7229,22.5124,22.623,1856928.8484257,0
+TD.US,D,20100927,000000,22.7494,22.7542,22.3762,22.389,1915924.0318651,0
+TD.US,D,20100928,000000,22.3674,22.4487,22.057,22.3547,3178067.8359821,0
+TD.US,D,20100929,000000,22.4281,22.5094,22.2881,22.3146,2633473.4249568,0
+TD.US,D,20100930,000000,22.5828,22.7229,22.3008,22.5182,3989642.717379,0
+TD.US,D,20101001,000000,22.5124,22.5642,22.2656,22.5368,3221143.9597622,0
+TD.US,D,20101004,000000,22.4849,22.527,22.2479,22.4634,2527256.1569819,0
+TD.US,D,20101005,000000,22.6445,23.1136,22.5124,23.0245,4406134.0892692,0
+TD.US,D,20101006,000000,23.049,23.2351,22.9501,23.1656,3155955.3645047,0
+TD.US,D,20101007,000000,23.1978,23.2174,22.7494,22.8365,3125735.8037569,0
+TD.US,D,20101008,000000,22.8697,23.0715,22.7856,23.0275,3425569.4390112,0
+TD.US,D,20101011,000000,23.0402,23.1077,22.9305,22.9952,740173.47204172,0
+TD.US,D,20101012,000000,23.0657,23.194,22.9589,23.14,2395108.2531787,0
+TD.US,D,20101013,000000,23.3565,23.52,23.2174,23.2468,2531964.7838399,0
+TD.US,D,20101014,000000,23.194,23.3848,23.0333,23.1978,3436402.0379506,0
+TD.US,D,20101015,000000,23.334,23.3662,22.8189,22.8825,4190662.5860074,0
+TD.US,D,20101018,000000,22.761,22.9873,22.7004,22.9501,2161292.4053331,0
+TD.US,D,20101019,000000,22.4321,22.7934,22.3626,22.7004,4074685.9714956,0
+TD.US,D,20101020,000000,22.7102,23.1684,22.6603,23.146,2939913.0257597,0
+TD.US,D,20101021,000000,23.194,23.2919,22.7494,22.8825,3706941.2948325,0
+TD.US,D,20101022,000000,22.954,22.9736,22.6769,22.7356,1914847.7159448,0
+TD.US,D,20101025,000000,22.9696,23.049,22.7043,22.811,2081811.4783678,0
+TD.US,D,20101026,000000,22.6553,22.6984,22.5094,22.5711,2623336.2445579,0
+TD.US,D,20101027,000000,22.4125,22.4125,22.0785,22.3214,3077595.6850542,0
+TD.US,D,20101028,000000,22.3674,22.4095,22.1354,22.1941,2758507.8404294,0
+TD.US,D,20101029,000000,22.2283,22.5378,22.1578,22.4977,2521792.8835727,0
+TD.US,D,20101101,000000,22.6465,22.814,22.3821,22.5456,2240253.5554449,0
+TD.US,D,20101102,000000,22.7895,22.8591,22.6789,22.7356,1369559.9287242,0
+TD.US,D,20101103,000000,22.7434,22.8609,22.481,22.8443,2429362.4668686,0
+TD.US,D,20101104,000000,23.1039,23.2047,22.9952,23.1548,2615367.0135887,0
+TD.US,D,20101105,000000,23.1852,23.4485,23.1852,23.3408,3399304.8797428,0
+TD.US,D,20101108,000000,23.3134,23.332,23.0657,23.1273,1532341.9893507,0
+TD.US,D,20101109,000000,23.2752,23.2752,22.6603,22.7836,2737161.2484018,0
+TD.US,D,20101110,000000,22.9305,22.9412,22.5124,22.8541,2578171.8228112,0
+TD.US,D,20101111,000000,22.7542,22.8061,22.573,22.7885,2634829.5421695,0
+TD.US,D,20101112,000000,22.6279,22.6729,22.197,22.4281,2444369.6193962,0
+TD.US,D,20101115,000000,22.5711,22.8199,22.435,22.6171,2305736.2484112,0
+TD.US,D,20101116,000000,22.3626,22.4555,21.9689,22.1432,3330657.5728895,0
+TD.US,D,20101117,000000,22.0785,22.2979,21.9689,22.2097,2367290.4903858,0
+TD.US,D,20101118,000000,22.4849,22.7954,22.4369,22.6132,2121266.5241088,0
+TD.US,D,20101119,000000,22.6034,22.9374,22.5995,22.8669,1870246.9814732,0
+TD.US,D,20101122,000000,22.8287,22.9981,22.5956,22.814,2031798.5291169,0
+TD.US,D,20101123,000000,22.5917,22.6877,22.3714,22.4252,2040258.9441068,0
+TD.US,D,20101124,000000,22.765,23.0715,22.7258,23.0578,1972744.1176668,0
+TD.US,D,20101126,000000,22.8697,23.0186,22.7474,22.8591,1058096.15873,0
+TD.US,D,20101129,000000,22.8189,22.9952,22.575,22.9482,1751250.7595836,0
+TD.US,D,20101130,000000,22.6857,22.9119,22.6328,22.6817,2327286.0537862,0
+TD.US,D,20101201,000000,23.0813,23.2948,23.0657,23.0813,2731675.5091954,0
+TD.US,D,20101202,000000,22.8992,22.9197,22.5035,22.7298,4169028.0233067,0
+TD.US,D,20101203,000000,22.6691,22.7258,22.292,22.4555,4152003.0337218,0
+TD.US,D,20101206,000000,22.4017,22.4164,21.9072,21.9757,5442510.9279727,0
+TD.US,D,20101207,000000,22.1314,22.2371,21.916,22.2353,4275672.1414283,0
+TD.US,D,20101208,000000,22.3234,22.5878,22.2979,22.578,2427070.9555544,0
+TD.US,D,20101209,000000,22.6387,22.6877,22.4183,22.6279,2204013.1610484,0
+TD.US,D,20101210,000000,22.6445,22.761,22.5574,22.6093,2023708.7997808,0
+TD.US,D,20101213,000000,22.7748,22.9696,22.7494,22.8061,1741804.9130348,0
+TD.US,D,20101214,000000,22.8335,22.8483,22.6299,22.7043,1353872.6752451,0
+TD.US,D,20101215,000000,22.7004,22.7856,22.4409,22.5192,2003393.5920791,0
+TD.US,D,20101216,000000,22.578,22.6132,22.2255,22.4164,2135008.4437851,0
+TD.US,D,20101217,000000,22.2587,22.3008,21.9885,22.1941,2092909.5821832,0
+TD.US,D,20101220,000000,22.1578,22.1618,21.6055,21.6614,3090445.0998782,0
+TD.US,D,20101221,000000,21.8592,22.4301,21.8269,22.4213,3836826.2801545,0
+TD.US,D,20101222,000000,22.435,22.6641,22.3664,22.623,1383604.1154902,0
+TD.US,D,20101223,000000,22.5956,22.8591,22.5917,22.8012,1562131.6364339,0
+TD.US,D,20101227,000000,22.7474,22.8884,22.6817,22.8757,585686.39644388,0
+TD.US,D,20101228,000000,22.9608,22.9608,22.814,22.8923,933941.99403854,0
+TD.US,D,20101229,000000,22.9981,23.0587,22.9912,23.0294,957865.00453556,0
+TD.US,D,20101230,000000,23.0373,23.1234,22.9794,23.1117,977001.77905701,0
+TD.US,D,20101231,000000,23.0813,23.2585,23.0725,23.1548,1524493.2567482,0
+TD.US,D,20110103,000000,23.332,23.4829,23.3242,23.4054,1395170.9375287,0
+TD.US,D,20110104,000000,23.332,23.3438,22.9139,23.0871,2496707.778657,0
+TD.US,D,20110105,000000,23.0999,23.2351,23.0578,23.146,1152108.3717913,0
+TD.US,D,20110106,000000,23.192,23.2752,22.9775,23.0657,1184553.0676342,0
+TD.US,D,20110107,000000,23.194,23.3408,23.1567,23.2948,1704778.2157364,0
+TD.US,D,20110110,000000,23.2282,23.2419,23.0519,23.1215,1453227.6633489,0
+TD.US,D,20110111,000000,23.2468,23.4769,23.187,23.2664,1959120.6540119,0
+TD.US,D,20110112,000000,23.4436,23.565,23.3908,23.4436,1412427.7332939,0
+TD.US,D,20110113,000000,23.4769,23.4799,23.2821,23.3457,911147.37926437,0
+TD.US,D,20110114,000000,23.33,23.9509,23.2977,23.9353,2452826.9708683,0
+TD.US,D,20110118,000000,24.0048,24.1967,23.9538,24.0048,2975062.8078196,0
+TD.US,D,20110119,000000,24.0214,24.04,23.6463,23.7932,1633269.5832583,0
+TD.US,D,20110120,000000,23.6278,23.7668,23.4583,23.7081,1610278.9033449,0
+TD.US,D,20110121,000000,23.8775,23.9167,23.52,23.663,1783372.7648849,0
+TD.US,D,20110124,000000,23.5161,23.8266,23.4583,23.8098,1135305.9978331,0
+TD.US,D,20110125,000000,23.6855,23.8422,23.5053,23.6199,1768686.2605537,0
+TD.US,D,20110126,000000,23.6258,23.6424,23.4407,23.4857,1945221.4737552,0
+TD.US,D,20110127,000000,23.52,23.7796,23.5005,23.6855,2494296.7901487,0
+TD.US,D,20110128,000000,23.6082,23.6395,23.1782,23.192,2038507.633098,0
+TD.US,D,20110131,000000,23.3163,23.5396,23.2771,23.3359,2151277.7656461,0
+TD.US,D,20110201,000000,23.5279,23.9401,23.4857,23.9087,1737674.2698684,0
+TD.US,D,20110202,000000,23.8999,24.1281,23.8775,24.0214,1486362.6718693,0
+TD.US,D,20110203,000000,24.0156,24.4523,24.0126,24.3847,1869354.4766209,0
+TD.US,D,20110204,000000,24.4983,24.8548,24.4983,24.7147,2394864.1929274,0
+TD.US,D,20110207,000000,24.6844,24.8107,24.5581,24.5923,1449250.1960724,0
+TD.US,D,20110208,000000,24.5423,24.6501,24.4386,24.4807,1490246.1912666,0
+TD.US,D,20110209,000000,24.6109,24.6883,24.3407,24.415,1372233.3585906,0
+TD.US,D,20110210,000000,24.3249,24.5992,24.1389,24.5335,1252126.1009124,0
+TD.US,D,20110211,000000,24.5835,24.986,24.5042,24.8195,1237040.3180946,0
+TD.US,D,20110214,000000,24.7588,25.1339,24.7529,24.9879,1154540.8049242,0
+TD.US,D,20110215,000000,25.0741,25.223,24.9135,24.9723,1193255.5005303,0
+TD.US,D,20110216,000000,25.1485,25.6588,25.1485,25.459,2820546.1182163,0
+TD.US,D,20110218,000000,25.6078,25.6588,25.2827,25.3513,1377984.6026731,0
+TD.US,D,20110222,000000,25.0878,25.3689,24.8352,24.986,2869981.0837758,0
+TD.US,D,20110223,000000,24.8508,25.1182,24.6785,24.7559,2675685.6367174,0
+TD.US,D,20110224,000000,24.9928,25.4903,24.9928,25.0908,3124283.6963199,0
+TD.US,D,20110225,000000,25.2906,25.9074,25.2827,25.7557,2311833.670005,0
+TD.US,D,20110228,000000,26.0181,26.1386,25.8712,26.0848,6277188.8182688,0
+TD.US,D,20110301,000000,26.0093,26.117,25.411,25.552,6442571.8055072,0
+TD.US,D,20110302,000000,25.5363,25.883,25.5177,25.7606,2848709.037348,0
+TD.US,D,20110303,000000,26.402,27.0669,26.3305,26.8349,4875329.200211,0
+TD.US,D,20110304,000000,26.9758,27.063,26.7976,26.8583,3427806.8281775,0
+TD.US,D,20110307,000000,26.9788,27.0659,26.4373,26.5646,2753209.9969813,0
+TD.US,D,20110308,000000,26.6948,26.9358,26.5929,26.8211,2712174.1760558,0
+TD.US,D,20110309,000000,26.9358,27.017,26.6752,26.8211,2224754.1977242,0
+TD.US,D,20110310,000000,26.5597,26.6772,26.3482,26.5499,2915570.3133241,0
+TD.US,D,20110311,000000,26.3736,26.8191,26.3344,26.7751,1940462.8094398,0
+TD.US,D,20110314,000000,26.5587,26.781,26.5204,26.779,1709339.7937399,0
+TD.US,D,20110315,000000,25.9398,26.4686,25.741,26.3922,2982771.6397759,0
+TD.US,D,20110316,000000,26.1709,26.1709,25.553,25.9251,4110607.7600411,0
+TD.US,D,20110317,000000,26.2835,26.3266,25.834,26.1503,1997684.2160732,0
+TD.US,D,20110318,000000,26.4117,26.4117,26.0309,26.2149,2081502.0630701,0
+TD.US,D,20110321,000000,26.6283,26.7996,26.5264,26.7114,1979138.7004871,0
+TD.US,D,20110322,000000,26.7937,27.0199,26.7232,26.9044,2692145.9178546,0
+TD.US,D,20110323,000000,26.8867,27.1815,26.8525,27.0836,1919754.4502871,0
+TD.US,D,20110324,000000,27.2109,27.4782,27.0219,27.2353,2147683.2380947,0
+TD.US,D,20110325,000000,27.2647,27.35,26.8133,26.8289,2223165.2531588,0
+TD.US,D,20110328,000000,26.8936,27.1266,26.8035,26.8261,1589589.9464717,0
+TD.US,D,20110329,000000,26.8633,27.1434,26.8133,27.1238,1323876.7512966,0
+TD.US,D,20110330,000000,27.3362,27.8112,27.3196,27.7152,2337891.9524084,0
+TD.US,D,20110331,000000,27.7554,27.8699,27.584,27.6075,2095345.0788338,0
+TD.US,D,20110401,000000,27.8112,28.0648,27.774,28.0237,1954874.6183417,0
+TD.US,D,20110404,000000,28.0178,28.199,27.7955,27.9355,1516618.9948306,0
+TD.US,D,20110405,000000,27.9756,28.0237,27.724,27.7602,2282000.1124999,0
+TD.US,D,20110406,000000,27.9796,28.006,27.6535,27.9355,2121667.8449405,0
+TD.US,D,20110407,000000,27.9248,28.0893,27.6398,27.6858,1671120.3668448,0
+TD.US,D,20110408,000000,27.9208,28.0393,27.6721,27.8425,1585628.8179568,0
+TD.US,D,20110411,000000,27.8817,27.9874,27.5409,27.7181,1171335.0095016,0
+TD.US,D,20110412,000000,27.5027,27.5918,26.873,26.9436,6800797.1111944,0
+TD.US,D,20110413,000000,27.2138,27.3588,26.9268,27.1854,2189175.5231724,0
+TD.US,D,20110414,000000,27.0249,27.1648,26.8603,27.0894,1379614.3941425,0
+TD.US,D,20110415,000000,26.9464,27.1786,26.7643,26.8495,1713894.2235353,0
+TD.US,D,20110418,000000,26.5234,26.5734,25.9887,26.4872,2404058.8310165,0
+TD.US,D,20110419,000000,26.6203,26.7428,26.5597,26.6507,1266803.4146903,0
+TD.US,D,20110420,000000,26.9396,27.204,26.8701,27.1238,2397049.5022911,0
+TD.US,D,20110421,000000,27.3372,27.4038,27.157,27.3588,1165440.8012551,0
+TD.US,D,20110425,000000,27.396,27.4429,27.0894,27.1658,875456.37572652,0
+TD.US,D,20110426,000000,27.2501,27.345,27.1648,27.3196,1026509.247871,0
+TD.US,D,20110427,000000,27.3852,27.3891,26.7888,27.1208,1658286.2696097,0
+TD.US,D,20110428,000000,26.9464,27.1139,26.8153,26.9553,1706626.5381421,0
+TD.US,D,20110429,000000,26.8671,27.2109,26.7183,27.204,1880193.2025959,0
+TD.US,D,20110502,000000,27.1648,27.581,27.1306,27.2706,1924268.0331786,0
+TD.US,D,20110503,000000,27.3196,27.3852,26.7164,27.0444,2485308.4289248,0
+TD.US,D,20110504,000000,26.9464,27.0249,26.4892,26.6566,2043208.0905751,0
+TD.US,D,20110505,000000,26.3344,26.5949,26.1905,26.4617,2551398.719588,0
+TD.US,D,20110506,000000,26.8153,26.9622,26.3178,26.5949,2041137.1525426,0
+TD.US,D,20110509,000000,26.6889,26.8603,26.3853,26.7888,1234146.3149466,0
+TD.US,D,20110510,000000,26.8877,27.1893,26.7388,27.0816,1360847.2841021,0
+TD.US,D,20110511,000000,27.0787,27.1502,26.7232,26.8671,1683567.4396646,0
+TD.US,D,20110512,000000,26.6772,26.7565,26.262,26.6537,2555567.1461406,0
+TD.US,D,20110513,000000,26.6017,26.6605,26.1885,26.4657,1894433.4545009,0
+TD.US,D,20110516,000000,26.307,26.6605,26.2678,26.493,1630151.9433109,0
+TD.US,D,20110517,000000,26.4285,27.0287,26.3736,26.9112,2236104.5311717,0
+TD.US,D,20110518,000000,26.9112,27.0542,26.7526,27.0219,1569687.2925004,0
+TD.US,D,20110519,000000,27.1178,27.2451,26.8916,27.2158,1767698.7866496,0
+TD.US,D,20110520,000000,27.0611,27.2529,26.8554,27.1698,2982078.2635806,0
+TD.US,D,20110523,000000,26.9044,27.1815,26.9044,27.0865,2367578.461059,0
+TD.US,D,20110524,000000,27.1364,27.1364,26.8633,26.9494,2808092.918361,0
+TD.US,D,20110525,000000,26.8495,27.4146,26.7937,27.2501,2343931.1671639,0
+TD.US,D,20110526,000000,26.6067,27.0659,26.6067,26.9366,3010342.2787996,0
+TD.US,D,20110527,000000,26.9905,27.0415,26.8329,26.8554,1931591.8830648,0
+TD.US,D,20110531,000000,27.1893,27.2804,26.8633,27.0473,1697565.6736635,0
+TD.US,D,20110601,000000,27.0199,27.0415,25.9849,26.0407,2657816.1373924,0
+TD.US,D,20110602,000000,26.0407,26.2189,25.7302,26.0045,3313741.8487727,0
+TD.US,D,20110603,000000,25.6107,26.2287,25.4374,26.2121,2451288.0637603,0
+TD.US,D,20110606,000000,26.165,26.2669,25.6421,25.693,2969630.1695883,0
+TD.US,D,20110607,000000,25.8888,26.0152,25.5353,25.6049,3530388.7216969,0
+TD.US,D,20110608,000000,25.4884,25.7273,25.4257,25.4972,2088573.6833241,0
+TD.US,D,20110609,000000,25.5706,25.7773,25.3385,25.6979,2310777.7775368,0
+TD.US,D,20110610,000000,25.6009,25.6107,24.9928,25.3953,4043402.3488988,0
+TD.US,D,20110613,000000,25.4345,25.6147,25.2063,25.5305,2779651.2191095,0
+TD.US,D,20110614,000000,25.7841,25.9809,25.7302,25.7351,1619264.2010511,0
+TD.US,D,20110615,000000,25.5422,25.5755,24.9419,25.1887,2847457.0797406,0
+TD.US,D,20110616,000000,24.9096,25.3023,24.847,25.2151,2602865.818621,0
+TD.US,D,20110617,000000,25.3855,25.5138,25.1015,25.1329,1896079.5847319,0
+TD.US,D,20110620,000000,25.1828,25.3444,24.9938,25.3023,1711756.9092838,0
+TD.US,D,20110621,000000,25.4972,25.9839,25.4619,25.8938,1906640.5517597,0
+TD.US,D,20110622,000000,25.7165,26.0181,25.6882,25.693,1401758.5219705,0
+TD.US,D,20110623,000000,25.3885,25.3983,24.9331,25.2357,2565967.7890702,0
+TD.US,D,20110624,000000,25.2846,25.2906,24.985,25.032,1539522.875073,0
+TD.US,D,20110627,000000,24.9419,25.3591,24.8694,25.3101,2363365.1029119,0
+TD.US,D,20110628,000000,25.4316,25.7479,25.3679,25.6519,1734946.7178542,0
+TD.US,D,20110629,000000,25.9877,26.2424,25.8203,26.1729,2224203.7856928,0
+TD.US,D,20110630,000000,26.4441,26.7369,26.2816,26.6615,2483821.6016193,0
+TD.US,D,20110701,000000,26.7144,27.1638,26.7144,27.0435,1667357.3458144,0
+TD.US,D,20110705,000000,26.9749,27.1022,26.6283,26.6654,2004509.7337307,0
+TD.US,D,20110706,000000,26.5773,26.5871,26.3432,26.496,1430733.273319,0
+TD.US,D,20110707,000000,26.7976,26.9063,26.6243,26.6429,1571482.513931,0
+TD.US,D,20110708,000000,26.4441,26.6527,26.3296,26.5264,1285876.8765106,0
+TD.US,D,20110711,000000,26.1699,26.3324,25.9163,26.07,1845015.8488758,0
+TD.US,D,20110712,000000,25.9163,26.3667,25.886,26.0652,1842356.7154256,0
+TD.US,D,20110713,000000,26.2218,26.6958,26.115,26.3491,1559626.7000464,0
+TD.US,D,20110714,000000,26.5293,26.5293,25.9995,26.1386,1867291.7079691,0
+TD.US,D,20110715,000000,26.2992,26.3834,26.07,26.305,1441027.7142983,0
+TD.US,D,20110718,000000,26.0573,26.2023,25.507,25.8203,2233822.210411,0
+TD.US,D,20110719,000000,26.1239,26.4187,26.0769,26.4049,1510249.9413253,0
+TD.US,D,20110720,000000,26.6351,26.8329,26.4617,26.493,2208981.1657466,0
+TD.US,D,20110721,000000,26.6928,27.0992,26.6399,26.8838,1694937.1753915,0
+TD.US,D,20110722,000000,26.925,27.0111,26.5743,26.923,1358859.0610502,0
+TD.US,D,20110725,000000,26.7996,26.9749,26.5871,26.8603,1154342.6974398,0
+TD.US,D,20110726,000000,26.8153,26.8349,26.3521,26.4363,2164560.1576526,0
+TD.US,D,20110727,000000,26.3296,26.3432,25.6802,25.7028,3604435.9892582,0
+TD.US,D,20110728,000000,25.6597,25.9124,25.504,25.5931,2455454.4479677,0
+TD.US,D,20110729,000000,25.3268,25.4668,25.1074,25.2856,2660050.4630409,0
+TD.US,D,20110801,000000,25.7165,25.7703,25.1397,25.3953,1384290.3434772,0
+TD.US,D,20110802,000000,25.3238,25.4012,24.8508,24.8704,4423229.5397634,0
+TD.US,D,20110803,000000,24.842,25.2436,24.0782,25.219,4893517.3053871,0
+TD.US,D,20110804,000000,24.9469,24.9615,24.1409,24.3191,4189987.5909189,0
+TD.US,D,20110805,000000,24.4905,24.5316,23.5024,23.8706,6833081.4829391,0
+TD.US,D,20110808,000000,22.7239,23.4025,22.5418,22.7102,7997511.3233204,0
+TD.US,D,20110809,000000,23.1362,24.1331,22.7484,24.1135,7373894.4918271,0
+TD.US,D,20110810,000000,23.8921,23.9205,22.9648,23.2977,5990903.0798969,0
+TD.US,D,20110811,000000,23.4877,24.4386,23.2703,24.2819,4271505.7572209,0
+TD.US,D,20110812,000000,24.6041,24.6618,24.0743,24.225,2739172.9584235,0
+TD.US,D,20110815,000000,24.5414,24.842,24.4748,24.842,1594667.2166382,0
+TD.US,D,20110816,000000,24.5747,24.7745,24.3035,24.5316,3047124.9158468,0
+TD.US,D,20110817,000000,24.702,25.0546,24.6011,24.7235,2068199.2476116,0
+TD.US,D,20110818,000000,24.0694,24.1536,23.4945,23.6434,4059311.1968322,0
+TD.US,D,20110819,000000,23.3682,23.5504,22.6651,22.7522,4651228.7884804,0
+TD.US,D,20110822,000000,23.3878,23.3898,22.5202,22.6171,3614047.2657682,0
+TD.US,D,20110823,000000,22.8669,23.5347,22.5604,23.5249,4126170.430463,0
+TD.US,D,20110824,000000,23.5406,24.1261,23.3986,24.0459,3540275.7148088,0
+TD.US,D,20110825,000000,24.415,24.6893,23.7335,23.9303,3513983.5838801,0
+TD.US,D,20110826,000000,23.7091,23.9812,23.2771,23.759,3102994.2899579,0
+TD.US,D,20110829,000000,24.1223,24.3181,24.0038,24.2525,2196734.2427566,0
+TD.US,D,20110830,000000,24.2172,24.4875,23.8579,24.4062,2538384.8959752,0
+TD.US,D,20110831,000000,24.6472,25.0653,24.6011,24.9575,3062494.5846474,0
+TD.US,D,20110901,000000,25.3561,25.9417,25.2632,25.5197,6475888.5827504,0
+TD.US,D,20110902,000000,24.8019,25.3689,24.6364,24.8048,3496265.2180998,0
+TD.US,D,20110906,000000,24.0919,24.4689,23.8579,24.4484,3006439.357123,0
+TD.US,D,20110907,000000,24.7569,25.0242,24.5835,24.9723,2557369.5157793,0
+TD.US,D,20110908,000000,24.4826,24.608,24.3916,24.4484,3681460.9961208,0
+TD.US,D,20110909,000000,24.1879,24.2711,23.5621,23.5808,3993960.2351312,0
+TD.US,D,20110912,000000,23.2497,23.3222,22.8737,23.2076,4322097.7113359,0
+TD.US,D,20110913,000000,23.3222,23.8138,23.1636,23.6993,3414968.6462521,0
+TD.US,D,20110914,000000,23.7511,23.7726,23.285,23.473,3012466.3178074,0
+TD.US,D,20110915,000000,23.8873,24.1967,23.7688,24.1556,2395132.7613211,0
+TD.US,D,20110916,000000,24.2907,24.4895,23.8294,23.899,2573442.7725012,0
+TD.US,D,20110919,000000,23.5592,23.6728,23.1166,23.5425,2330952.0634196,0
+TD.US,D,20110920,000000,23.5778,23.806,23.3682,23.4084,1949400.1120338,0
+TD.US,D,20110921,000000,23.1978,23.4338,22.7278,22.7434,3227398.6419364,0
+TD.US,D,20110922,000000,21.8954,22.009,21.253,21.6329,5805730.7888457,0
+TD.US,D,20110923,000000,21.5536,21.9542,21.444,21.8592,2478641.1930203,0
+TD.US,D,20110926,000000,22.0874,22.6779,21.3921,22.5868,2904662.1476123,0
+TD.US,D,20110927,000000,23.1215,23.3457,22.769,22.8521,2726787.1559598,0
+TD.US,D,20110928,000000,22.8962,23.0529,22.4741,22.4957,2866012.8070527,0
+TD.US,D,20110929,000000,22.8081,23.0157,22.5035,22.8962,2585521.2020124,0
+TD.US,D,20110930,000000,22.4751,22.8297,22.435,22.4575,2551347.6609579,0
+TD.US,D,20111003,000000,22.2411,22.4135,21.5713,21.681,2890501.54717,0
+TD.US,D,20111004,000000,21.3637,21.5252,20.639,21.4822,5852178.8245506,0
+TD.US,D,20111005,000000,21.6575,22.4105,21.299,22.2891,3572983.8731824,0
+TD.US,D,20111006,000000,22.1921,22.7346,21.8249,22.6877,2943154.2275916,0
+TD.US,D,20111007,000000,22.8727,22.9608,22.4859,22.5094,2501483.8029066,0
+TD.US,D,20111010,000000,22.9178,23.2733,22.8825,23.2566,894885.20561154,0
+TD.US,D,20111011,000000,23.1694,23.1694,22.7846,23.0382,2308490.350913,0
+TD.US,D,20111012,000000,23.4358,23.8579,23.3565,23.617,2189321.5508541,0
+TD.US,D,20111013,000000,23.4299,23.4573,23.0823,23.3359,2018105.6257253,0
+TD.US,D,20111014,000000,23.6679,23.7081,23.4231,23.7051,1681255.5048985,0
+TD.US,D,20111017,000000,23.6258,23.7247,23.144,23.1782,1585350.0378371,0
+TD.US,D,20111018,000000,23.1832,23.5504,23.0255,23.3594,2198440.6221709,0
+TD.US,D,20111019,000000,23.4006,23.571,22.9051,23.0304,2451824.1793752,0
+TD.US,D,20111020,000000,23.0999,23.3457,22.7876,23.2566,1754755.4239463,0
+TD.US,D,20111021,000000,23.5778,23.7198,23.4427,23.6679,1186712.8476829,0
+TD.US,D,20111024,000000,23.6777,23.9548,23.6777,23.8294,1543514.6387658,0
+TD.US,D,20111025,000000,23.6953,23.6953,23.1782,23.2204,1677682.4219716,0
+TD.US,D,20111026,000000,23.4152,23.617,23.0607,23.5093,1952025.5467881,0
+TD.US,D,20111027,000000,24.2917,24.795,24.0076,24.5923,2747377.0590909,0
+TD.US,D,20111028,000000,24.4866,24.5227,24.2486,24.4484,1483587.1247428,0
+TD.US,D,20111031,000000,24.0811,24.415,23.9117,24.0665,2140527.8816874,0
+TD.US,D,20111101,000000,23.2771,23.2831,22.7944,22.8521,5285066.5365256,0
+TD.US,D,20111102,000000,23.1744,23.4006,22.9766,23.1832,2786528.8165696,0
+TD.US,D,20111103,000000,23.3732,23.5425,22.9794,23.4505,1845449.8472307,0
+TD.US,D,20111104,000000,23.1303,23.2204,22.7856,22.9442,2009094.7987041,0
+TD.US,D,20111107,000000,22.8893,23.1782,22.8777,23.1567,1676638.7835745,0
+TD.US,D,20111108,000000,23.1959,23.4554,23.1215,23.4427,1392805.9017874,0
+TD.US,D,20111109,000000,22.8777,22.9648,22.5907,22.6211,2389125.2029162,0
+TD.US,D,20111110,000000,22.8649,22.8649,22.2763,22.5809,1886166.0411324,0
+TD.US,D,20111111,000000,22.7904,23.0382,22.7434,22.8825,1213161.2180193,0
+TD.US,D,20111114,000000,22.7278,22.953,22.4889,22.7151,1254192.9542545,0
+TD.US,D,20111115,000000,22.5065,22.8277,22.3762,22.6523,1303404.2830146,0
+TD.US,D,20111116,000000,22.5192,22.8228,22.3792,22.4193,1380023.884355,0
+TD.US,D,20111117,000000,22.3762,22.4301,21.8415,21.9679,2893360.8304497,0
+TD.US,D,20111118,000000,22.1716,22.1784,21.8083,21.9885,1327323.2088212,0
+TD.US,D,20111121,000000,21.6545,21.8033,21.2892,21.7064,2170346.1216034,0
+TD.US,D,20111122,000000,21.7152,21.8974,21.5752,21.7573,1501014.4563321,0
+TD.US,D,20111123,000000,21.536,21.5429,20.9563,21.1081,2300130.010838,0
+TD.US,D,20111125,000000,20.9593,21.0992,20.8417,20.8692,1126976.292936,0
+TD.US,D,20111128,000000,21.4978,21.7358,21.1855,21.3196,2451800.6924054,0
+TD.US,D,20111129,000000,21.3921,21.727,21.2373,21.5987,2045500.6230619,0
+TD.US,D,20111130,000000,22.2969,23.003,22.2656,22.6681,3778071.0722761,0
+TD.US,D,20111201,000000,23.1832,23.1832,22.4575,22.6573,2578187.1404001,0
+TD.US,D,20111202,000000,22.8777,23.19,22.7062,22.8453,2650497.3933691,0
+TD.US,D,20111205,000000,23.1832,23.4123,22.9482,23.0999,2588832.8647537,0
+TD.US,D,20111206,000000,23.1009,23.2605,22.9462,23.0695,1515629.4785814,0
+TD.US,D,20111207,000000,22.9794,23.4701,22.7934,23.3408,2596885.8318762,0
+TD.US,D,20111208,000000,23.2605,23.3408,22.6631,22.7406,2328799.4315792,0
+TD.US,D,20111209,000000,22.7522,23.1489,22.7102,23.0421,2242818.7410158,0
+TD.US,D,20111212,000000,22.7474,22.909,22.6279,22.8943,2198725.5293263,0
+TD.US,D,20111213,000000,22.9482,23.1283,22.4027,22.5809,2576025.3180063,0
+TD.US,D,20111214,000000,22.3674,22.5065,22.1755,22.2411,3074414.7324056,0
+TD.US,D,20111215,000000,22.4889,22.532,22.1364,22.198,2169882.5092431,0
+TD.US,D,20111216,000000,22.1667,22.4419,22.1647,22.3802,3101038.7444292,0
+TD.US,D,20111219,000000,22.4801,22.5985,22.3547,22.5574,2713343.4186826,0
+TD.US,D,20111220,000000,22.8757,23.0813,22.8453,22.8825,2853098.0371822,0
+TD.US,D,20111221,000000,22.8845,23.0275,22.719,22.8649,2261328.5155609,0
+TD.US,D,20111222,000000,22.9482,23.4202,22.9403,23.3918,2244895.8060839,0
+TD.US,D,20111223,000000,23.4642,23.6581,23.4084,23.5279,1704030.7173933,0
+TD.US,D,20111227,000000,23.5514,23.5533,23.3643,23.3682,627227.69780635,0
+TD.US,D,20111228,000000,23.57,23.617,23.2135,23.3095,1718534.4318291,0
+TD.US,D,20111229,000000,23.3359,23.567,23.3359,23.5279,1179909.7958227,0
+TD.US,D,20111230,000000,23.5543,24.0166,23.5543,23.9147,2435689.6522973,0
+TD.US,D,20120103,000000,24.3524,24.5669,24.2026,24.3916,2890992.7311905,0
+TD.US,D,20120104,000000,24.2858,24.4415,24.1938,24.3798,1579758.0966802,0
+TD.US,D,20120105,000000,24.2476,24.3201,23.9509,24.2476,1672993.197393,0
+TD.US,D,20120106,000000,24.1938,24.225,23.8901,24.0136,2154867.1873347,0
+TD.US,D,20120109,000000,24.0488,24.2182,23.8725,24.2006,1381363.662806,0
+TD.US,D,20120110,000000,24.415,24.61,24.3612,24.3769,2047705.3347049,0
+TD.US,D,20120111,000000,24.3867,24.421,24.2388,24.3651,1307240.8284723,0
+TD.US,D,20120112,000000,24.4454,24.7039,24.2907,24.6412,1507661.2687846,0
+TD.US,D,20120113,000000,24.4308,24.5071,24.2212,24.5071,1351040.9636256,0
+TD.US,D,20120117,000000,24.7539,24.8078,24.5493,24.6599,1500369.0752489,0
+TD.US,D,20120118,000000,24.5531,24.6961,24.5071,24.6472,1982050.0635693,0
+TD.US,D,20120119,000000,24.8802,25.0966,24.8332,24.9811,1542014.5362166,0
+TD.US,D,20120120,000000,24.8675,25.2396,24.8675,25.2034,1553903.0276242,0
+TD.US,D,20120123,000000,25.411,25.7987,25.3297,25.6597,2304209.5953745,0
+TD.US,D,20120124,000000,25.3297,25.4982,25.1583,25.2906,2036261.0533782,0
+TD.US,D,20120125,000000,25.272,25.3023,24.9175,25.2758,1649505.2064235,0
+TD.US,D,20120126,000000,25.5305,25.5765,24.9419,25.078,1887938.7967658,0
+TD.US,D,20120127,000000,24.9869,25.1809,24.749,24.8969,1789254.7190601,0
+TD.US,D,20120130,000000,24.6158,24.9928,24.5423,24.9135,1595221.71336,0
+TD.US,D,20120131,000000,25.1427,25.2386,24.7127,24.8724,1852410.1596714,0
+TD.US,D,20120201,000000,25.1789,25.3933,25.127,25.1651,1629362.5768912,0
+TD.US,D,20120202,000000,25.1329,25.2132,24.9115,25.0908,1911521.7567871,0
+TD.US,D,20120203,000000,25.3023,25.6205,25.3023,25.5843,1593475.5082142,0
+TD.US,D,20120206,000000,25.4227,25.6852,25.3865,25.5725,1291230.8844516,0
+TD.US,D,20120207,000000,25.5843,25.7058,25.3258,25.5627,1103263.6439946,0
+TD.US,D,20120208,000000,25.6323,25.7753,25.3503,25.6137,1248709.2573933,0
+TD.US,D,20120209,000000,25.6166,25.7244,25.5109,25.5725,1119974.1124188,0
+TD.US,D,20120210,000000,25.3727,25.4521,25.224,25.3258,1546976.4138794,0
+TD.US,D,20120213,000000,25.5461,25.6323,25.3209,25.3787,1429985.774976,0
+TD.US,D,20120214,000000,25.3003,25.3425,25.0741,25.268,2420679.4362519,0
+TD.US,D,20120215,000000,25.4286,25.4384,25.0878,25.1769,1679100.8307128,0
+TD.US,D,20120216,000000,25.1231,25.3463,25.0927,25.3209,1457215.3423513,0
+TD.US,D,20120217,000000,25.3807,25.4482,25.2269,25.4394,1916976.8608155,0
+TD.US,D,20120221,000000,25.5813,25.9368,25.4776,25.6166,2107319.3487398,0
+TD.US,D,20120222,000000,25.5383,25.5657,25.3601,25.5285,1574109.9910303,0
+TD.US,D,20120223,000000,25.4884,25.645,25.4286,25.5383,823664.54380661,0
+TD.US,D,20120224,000000,25.5883,25.7498,25.5305,25.5647,1314421.7141945,0
+TD.US,D,20120227,000000,25.4922,25.9251,25.2886,25.8281,1891439.3764382,0
+TD.US,D,20120228,000000,25.928,26.1503,25.8164,26.0681,2003714.2402754,0
+TD.US,D,20120229,000000,26.2688,26.5204,26.2061,26.2942,4199197.5465971,0
+TD.US,D,20120301,000000,26.6556,26.9622,26.6351,26.8201,3635453.0858065,0
+TD.US,D,20120302,000000,26.8123,26.8681,26.6459,26.6693,1688733.5518473,0
+TD.US,D,20120305,000000,26.5244,26.6243,26.3296,26.5891,2188328.9710871,0
+TD.US,D,20120306,000000,26.2159,26.3246,25.8614,25.9623,2497482.8486603,0
+TD.US,D,20120307,000000,25.8566,26.0093,25.6254,25.9104,2555508.9393024,0
+TD.US,D,20120308,000000,26.1679,26.6968,26.1533,26.5881,2378100.623528,0
+TD.US,D,20120309,000000,26.7114,26.8652,26.6057,26.7114,1563726.7080349,0
+TD.US,D,20120312,000000,26.7164,26.8525,26.5822,26.7614,2631393.2963709,0
+TD.US,D,20120313,000000,26.7869,27.1805,26.7114,27.1482,3008147.7788825,0
+TD.US,D,20120314,000000,27.1717,27.3989,26.7438,26.8613,2590775.1350387,0
+TD.US,D,20120315,000000,26.7458,27.2511,26.7164,27.1178,2293406.6104405,0
+TD.US,D,20120316,000000,27.1854,27.3372,27.0904,27.1903,2163223.4427194,0
+TD.US,D,20120319,000000,27.1364,27.4243,27.0983,27.2892,2097942.9419278,0
+TD.US,D,20120320,000000,27.0532,27.1364,26.7741,27.0816,2116368.9803198,0
+TD.US,D,20120321,000000,27.0375,27.2657,26.8671,27.1746,1755042.3734469,0
+TD.US,D,20120322,000000,26.8554,27.2393,26.8153,27.0943,1971230.7398738,0
+TD.US,D,20120323,000000,26.9974,27.3774,26.923,27.3538,2171122.2127794,0
+TD.US,D,20120326,000000,27.5536,27.8053,27.5282,27.7788,2022098.4105908,0
+TD.US,D,20120327,000000,27.7876,27.9218,27.5135,27.5409,1889529.7836764,0
+TD.US,D,20120328,000000,27.5037,27.6477,27.2569,27.4743,2135738.5821941,0
+TD.US,D,20120329,000000,27.3323,27.3538,26.8867,27.2961,4416712.4162312,0
+TD.US,D,20120330,000000,27.4057,27.5536,27.3216,27.3989,2372133.9120269,0
+TD.US,D,20120402,000000,27.3244,27.8895,27.205,27.7494,2874802.0396197,0
+TD.US,D,20120403,000000,27.6477,27.7093,27.3616,27.5174,2033008.6186477,0
+TD.US,D,20120404,000000,27.2334,27.4567,27.0747,27.3244,1677273.9529317,0
+TD.US,D,20120405,000000,27.3068,27.3244,27.0337,27.1942,867747.54377014,0
+TD.US,D,20120409,000000,26.923,27.3598,26.8573,27.1854,1397747.3559982,0
+TD.US,D,20120410,000000,27.11,27.1638,26.5636,26.8329,2424810.0794184,0
+TD.US,D,20120411,000000,26.9416,27.0405,26.7761,26.8505,1764762.915425,0
+TD.US,D,20120412,000000,27.0052,27.4527,26.9543,27.3068,2145758.3277439,0
+TD.US,D,20120413,000000,27.2677,27.3029,26.6782,26.7026,2452192.8226837,0
+TD.US,D,20120416,000000,26.8261,26.9768,26.6997,26.8867,2036430.5680298,0
+TD.US,D,20120417,000000,27.2823,27.5908,27.1452,27.4449,2475005.8185647,0
+TD.US,D,20120418,000000,27.3598,27.7181,27.345,27.5135,2081216.1347421,0
+TD.US,D,20120419,000000,27.4899,27.6779,27.3186,27.4283,1671837.2300099,0
+TD.US,D,20120420,000000,27.6192,27.6849,27.4978,27.5203,1356266.3038191,0
+TD.US,D,20120423,000000,27.205,27.2403,26.8867,27.1786,2166021.455643,0
+TD.US,D,20120424,000000,27.2227,27.3774,27.0141,27.156,1766131.2867088,0
+TD.US,D,20120425,000000,27.3598,27.4341,27.1942,27.3284,1606349.4311807,0
+TD.US,D,20120426,000000,27.2823,27.3323,26.9827,27.1286,1928580.4450678,0
+TD.US,D,20120427,000000,27.2431,27.5664,27.1698,27.5174,1563855.3757825,0
+TD.US,D,20120430,000000,27.3598,27.5037,27.0611,27.4773,1692832.5386632,0
+TD.US,D,20120501,000000,27.5135,27.6643,26.9974,27.3872,1676516.2428626,0
+TD.US,D,20120502,000000,27.1786,27.3147,26.9474,27.2363,1374567.7591539,0
+TD.US,D,20120503,000000,27.2853,27.4283,26.7878,26.9014,2205931.9443635,0
+TD.US,D,20120504,000000,26.7438,26.7702,26.1503,26.5204,2689723.6964477,0
+TD.US,D,20120507,000000,26.3482,26.781,26.3482,26.7388,1712296.0884166,0
+TD.US,D,20120508,000000,26.5606,26.687,25.9653,26.1905,3347639.6732252,0
+TD.US,D,20120509,000000,25.8428,26.071,25.5539,25.8683,2608117.7093022,0
+TD.US,D,20120510,000000,26.0093,26.305,25.9917,26.0642,1968543.0135909,0
+TD.US,D,20120511,000000,25.9809,26.4627,25.9104,26.1435,2047341.7972594,0
+TD.US,D,20120514,000000,25.8252,25.9995,25.7018,25.9222,1810723.8517996,0
+TD.US,D,20120515,000000,25.9222,25.9222,25.507,25.5539,1555096.7783935,0
+TD.US,D,20120516,000000,25.5539,25.7116,25.2455,25.3727,2121756.6869567,0
+TD.US,D,20120517,000000,25.2729,25.3238,24.749,24.7588,2071428.1953724,0
+TD.US,D,20120518,000000,24.9477,25.0193,24.4258,24.5218,2086077.9374901,0
+TD.US,D,20120521,000000,24.5541,24.9145,24.466,24.9008,954821.91018797,0
+TD.US,D,20120522,000000,24.9184,25.1769,24.6452,24.7901,2289379.1057066,0
+TD.US,D,20120523,000000,24.6756,25.0085,24.1986,24.9723,2755259.4903892,0
+TD.US,D,20120524,000000,25.2347,25.3444,24.6276,25.0085,2269652.0934224,0
+TD.US,D,20120525,000000,24.9429,25.0476,24.6119,24.6893,1676739.8796619,0
+TD.US,D,20120529,000000,24.9145,25.126,24.8205,25.0702,1666194.2302231,0
+TD.US,D,20120530,000000,24.8107,24.8176,24.5669,24.6422,1609972.551565,0
+TD.US,D,20120531,000000,24.6726,25.03,24.4415,24.848,2755365.6923396,0
+TD.US,D,20120601,000000,24.4288,24.5992,23.9538,24.0254,3024391.5714286,0
+TD.US,D,20120604,000000,24.1203,24.1869,23.6297,23.9264,2104438.6208356,0
+TD.US,D,20120605,000000,23.9117,24.4572,23.9009,24.3319,1880693.5771698,0
+TD.US,D,20120606,000000,24.5179,24.8244,24.5071,24.8244,1480927.9912928,0
+TD.US,D,20120607,000000,25.1583,25.1847,24.9331,25.0124,1505935.4870908,0
+TD.US,D,20120608,000000,24.7481,24.9115,24.5209,24.7215,1955039.0271303,0
+TD.US,D,20120611,000000,24.9889,25.0262,24.4552,24.4709,2898664.8009333,0
+TD.US,D,20120612,000000,24.6021,24.8577,24.4112,24.7383,1672916.609448,0
+TD.US,D,20120613,000000,24.6452,25.1789,24.5669,24.9547,2006808.393253,0
+TD.US,D,20120614,000000,25.0672,25.1387,24.8176,24.9967,1853465.030967,0
+TD.US,D,20120615,000000,25.0546,25.271,24.9419,25.1515,2038663.8725058,0
+TD.US,D,20120618,000000,24.9938,25.2347,24.848,24.9547,1891460.8210627,0
+TD.US,D,20120619,000000,25.1681,25.6147,25.1221,25.5921,1794317.6928103,0
+TD.US,D,20120620,000000,25.693,25.8145,25.4022,25.7263,1643888.7571243,0
+TD.US,D,20120621,000000,25.696,25.8017,24.7343,24.749,2471003.8431458,0
+TD.US,D,20120622,000000,24.9547,25.1309,24.8596,25.0262,1917784.6083421,0
+TD.US,D,20120625,000000,24.7323,24.7872,24.5629,24.6422,1063873.9533001,0
+TD.US,D,20120626,000000,24.7098,24.9223,24.4318,24.8577,1710390.5803452,0
+TD.US,D,20120627,000000,24.8753,25.1309,24.8029,25.0878,1054964.2223663,0
+TD.US,D,20120628,000000,24.8596,24.9331,24.4866,24.9037,1131778.8676732,0
+TD.US,D,20120629,000000,25.6039,25.6392,25.315,25.4512,1499756.3716891,0
+TD.US,D,20120702,000000,25.5471,25.695,25.456,25.6636,661520.71605499,0
+TD.US,D,20120703,000000,25.6519,26.0896,25.6235,26.0025,1371276.5198645,0
+TD.US,D,20120705,000000,25.9192,25.9965,25.7479,25.884,1125615.0698604,0
+TD.US,D,20120706,000000,25.6852,25.7753,25.3816,25.6117,1152867.103033,0
+TD.US,D,20120709,000000,25.5011,25.6784,25.3033,25.6117,1042871.4964386,0
+TD.US,D,20120710,000000,25.6284,25.8958,25.3551,25.5256,1374208.3063988,0
+TD.US,D,20120711,000000,25.5667,25.836,25.5079,25.7018,1503042.5051154,0
+TD.US,D,20120712,000000,25.5344,25.6254,25.314,25.5501,1572161.5937098,0
+TD.US,D,20120713,000000,25.5902,25.8938,25.5902,25.8419,1054880.4862131,0
+TD.US,D,20120716,000000,25.7899,25.887,25.6636,25.8203,855657.88136036,0
+TD.US,D,20120717,000000,25.9163,26.0093,25.7684,25.9163,1724722.7377844,0
+TD.US,D,20120718,000000,25.9564,26.1846,25.8712,26.0936,1218716.3969627,0
+TD.US,D,20120719,000000,26.1895,26.4069,26.1405,26.2139,1127412.3336362,0
+TD.US,D,20120720,000000,26.023,26.1405,25.8702,25.9506,1007869.7844057,0
+TD.US,D,20120723,000000,25.4482,25.5706,25.268,25.5344,1782094.2567899,0
+TD.US,D,20120724,000000,25.5285,25.5647,25.0458,25.2044,2008886.4794937,0
+TD.US,D,20120725,000000,25.3797,25.3797,25.0614,25.2386,1499906.4840613,0
+TD.US,D,20120726,000000,25.5441,25.6597,25.2347,25.4512,1588532.0116583,0
+TD.US,D,20120727,000000,25.6088,26.1797,25.5599,25.9751,2503618.0536403,0
+TD.US,D,20120730,000000,25.9163,26.0054,25.7684,25.88,1323555.0819277,0
+TD.US,D,20120731,000000,25.8419,26.0377,25.7518,25.7987,1277877.0103631,0
+TD.US,D,20120801,000000,25.9388,26.0093,25.6676,25.7224,1393821.9685244,0
+TD.US,D,20120802,000000,25.5599,25.7371,25.3591,25.4237,1084535.3385132,0
+TD.US,D,20120803,000000,25.8918,26.0054,25.8546,25.8702,1129554.7537507,0
+TD.US,D,20120806,000000,25.9104,26.0818,25.8497,25.8497,441906.31555561,0
+TD.US,D,20120807,000000,26.1895,26.2649,26.116,26.1865,1159946.8926679,0
+TD.US,D,20120808,000000,26.2257,26.2816,25.9867,26.1122,910404.98678427,0
+TD.US,D,20120809,000000,26.118,26.2326,26.0475,26.1611,573435.3887633,0
+TD.US,D,20120810,000000,26.0818,26.3413,25.9829,26.2826,979591.47277027,0
+TD.US,D,20120813,000000,26.2257,26.2816,26.0152,26.1767,898690.09471863,0
+TD.US,D,20120814,000000,26.2728,26.353,26.1729,26.2561,1012308.8216973,0
+TD.US,D,20120815,000000,26.2972,26.6203,26.2209,26.4833,1480707.4180112,0
+TD.US,D,20120816,000000,26.5793,26.8397,26.4745,26.7869,1138968.9439489,0
+TD.US,D,20120817,000000,26.781,27.0317,26.7575,26.9572,1146081.411107,0
+TD.US,D,20120820,000000,26.9161,27.0473,26.782,26.8349,1189551.7075106,0
+TD.US,D,20120821,000000,26.9847,27.0934,26.7702,26.8349,1109343.7056542,0
+TD.US,D,20120822,000000,26.7388,26.8084,26.5861,26.7702,1135364.2046713,0
+TD.US,D,20120823,000000,26.6899,26.7272,26.4441,26.5861,939164.27071424,0
+TD.US,D,20120824,000000,26.5558,26.8916,26.5224,26.7428,932081.41756158,0
+TD.US,D,20120827,000000,26.8505,26.8916,26.7761,26.7908,491200.35929625,0
+TD.US,D,20120828,000000,26.9886,27.2687,26.923,26.9553,1351086.9163927,0
+TD.US,D,20120829,000000,27.0689,27.1326,26.923,27.0395,1149812.7757868,0
+TD.US,D,20120830,000000,27.0767,27.0767,26.5224,26.6899,2631729.2621563,0
+TD.US,D,20120831,000000,26.8397,27.1326,26.7388,26.8799,2246477.6024411,0
+TD.US,D,20120904,000000,26.8681,26.9044,26.5616,26.7272,1101074.2499405,0
+TD.US,D,20120905,000000,26.6135,26.9788,26.2816,26.8662,1776549.2895726,0
+TD.US,D,20120906,000000,27.1178,27.3666,27.0855,27.2853,1129311.7146719,0
+TD.US,D,20120907,000000,27.4419,27.537,27.345,27.4792,1062639.3556269,0
+TD.US,D,20120910,000000,27.5096,27.7299,27.4792,27.6153,1863673.6934479,0
+TD.US,D,20120911,000000,27.7573,27.8112,27.4645,27.5282,1215191.3091479,0
+TD.US,D,20120912,000000,27.5478,27.6721,27.3,27.3342,1109435.6111882,0
+TD.US,D,20120913,000000,27.3881,27.6809,27.203,27.6124,1471467.8483276,0
+TD.US,D,20120914,000000,27.727,27.8631,27.5772,27.6584,1372486.6093954,0
+TD.US,D,20120917,000000,27.6241,27.7162,27.4263,27.487,917799.29757989,0
+TD.US,D,20120918,000000,27.4831,27.536,27.3714,27.4763,1012925.6099477,0
+TD.US,D,20120919,000000,27.5194,27.6584,27.5037,27.5194,636827.74141767,0
+TD.US,D,20120920,000000,27.2951,27.5742,27.2383,27.5644,881718.20610888,0
+TD.US,D,20120921,000000,27.6241,27.677,27.5096,27.5634,1005736.5548446,0
+TD.US,D,20120924,000000,27.3881,27.6222,27.298,27.536,1256984.8401426,0
+TD.US,D,20120925,000000,27.586,27.8847,27.4331,27.4597,1173779.6967056,0
+TD.US,D,20120926,000000,27.396,27.5546,27.203,27.298,1315744.1327114,0
+TD.US,D,20120927,000000,27.3636,27.6721,27.3088,27.5732,1121255.6840316,0
+TD.US,D,20120928,000000,27.5096,27.5096,27.1942,27.3616,1557152.398837,0
+TD.US,D,20121001,000000,27.5203,27.7808,27.5203,27.5781,1222964.4749781,0
+TD.US,D,20121002,000000,27.6887,27.7191,27.3744,27.4763,958903.53706962,0
+TD.US,D,20121003,000000,27.4391,27.5037,27.2833,27.345,800788.23522446,0
+TD.US,D,20121004,000000,27.4899,27.7456,27.4899,27.6701,794349.74198231,0
+TD.US,D,20121005,000000,27.913,27.9933,27.7025,27.7896,908057.31097718,0
+TD.US,D,20121008,000000,27.7103,27.7123,27.581,27.6701,473741.37135637,0
+TD.US,D,20121009,000000,27.7514,27.817,27.5321,27.6222,830741.26992367,0
+TD.US,D,20121010,000000,27.6251,27.6593,27.2589,27.4107,1086908.5436352,0
+TD.US,D,20121011,000000,27.5321,27.5898,27.3029,27.4293,690897.80940788,0
+TD.US,D,20121012,000000,27.3812,27.4391,27.2853,27.3598,814334.08976165,0
+TD.US,D,20121015,000000,27.4841,27.6927,27.3656,27.5321,1007890.2078577,0
+TD.US,D,20121016,000000,27.5242,27.7064,27.5017,27.6251,910404.98678427,0
+TD.US,D,20121017,000000,27.7867,27.9708,27.6887,27.9473,1041491.8922562,0
+TD.US,D,20121018,000000,27.8895,28.0335,27.8591,27.9257,817374.12059145,0
+TD.US,D,20121019,000000,27.7867,27.7965,27.4469,27.6251,1151702.9662691,0
+TD.US,D,20121022,000000,27.5702,27.6927,27.3881,27.6849,1044511.4996341,0
+TD.US,D,20121023,000000,27.5174,27.5262,27.2167,27.3784,1270155.9243356,0
+TD.US,D,20121024,000000,27.4899,27.537,27.0845,27.1452,1186849.6848113,0
+TD.US,D,20121025,000000,27.3186,27.3812,27.0091,27.11,1109956.4092141,0
+TD.US,D,20121026,000000,27.0621,27.1364,26.8946,26.9464,1128949.198399,0
+TD.US,D,20121031,000000,26.9592,27.0963,26.8407,26.9534,979469.95323088,0
+TD.US,D,20121101,000000,26.971,27.3147,26.9406,27.1727,953637.34997212,0
+TD.US,D,20121102,000000,27.3019,27.4322,27.2011,27.3695,978861.33436136,0
+TD.US,D,20121105,000000,27.3588,27.4449,27.2089,27.2833,731569.07171527,0
+TD.US,D,20121106,000000,27.3372,27.4469,27.2853,27.345,1913235.2844097,0
+TD.US,D,20121107,000000,27.1913,27.2197,26.9044,26.9446,1560755.0957694,0
+TD.US,D,20121108,000000,26.9044,27.0013,26.59,26.5929,1236401.0640471,0
+TD.US,D,20121109,000000,26.5244,26.6087,26.4215,26.4921,1609435.4147774,0
+TD.US,D,20121112,000000,26.6429,26.781,26.5802,26.7486,806906.08027024,0
+TD.US,D,20121113,000000,26.5352,26.6978,26.4921,26.59,975942.82307095,0
+TD.US,D,20121114,000000,26.6331,26.6331,26.0964,26.1484,1327491.7023001,0
+TD.US,D,20121115,000000,26.121,26.2659,25.8164,26.0818,1400783.3021377,0
+TD.US,D,20121116,000000,26.1591,26.1621,25.8331,26.1258,1268355.597042,0
+TD.US,D,20121119,000000,26.4402,26.4892,26.3168,26.4539,1019960.467988,0
+TD.US,D,20121120,000000,26.4539,26.6615,26.3697,26.6263,1108534.9369551,0
+TD.US,D,20121121,000000,26.6713,26.8848,26.6291,26.8359,989308.95123058,0
+TD.US,D,20121123,000000,26.9866,27.2549,26.9298,27.2353,681147.65342438,0
+TD.US,D,20121126,000000,27.1727,27.2657,27.0415,27.2451,1122162.4853003,0
+TD.US,D,20121127,000000,27.3216,27.4067,27.0728,27.1286,1605812.2943931,0
+TD.US,D,20121128,000000,26.9798,27.2785,26.9406,27.2197,1010446.2028751,0
+TD.US,D,20121129,000000,27.3019,27.6681,27.2814,27.5644,1592393.0652584,0
+TD.US,D,20121130,000000,27.5644,27.6779,27.4645,27.5282,2565839.1213226,0
+TD.US,D,20121203,000000,27.6779,27.6985,27.5321,27.6134,967599.84293006,0
+TD.US,D,20121204,000000,27.6251,27.7152,27.4821,27.5624,1179607.528733,0
+TD.US,D,20121205,000000,27.6398,27.774,27.5438,27.5781,1294642.6221077,0
+TD.US,D,20121206,000000,27.5037,27.5086,26.968,27.1286,2354528.8964054,0
+TD.US,D,20121207,000000,27.1864,27.2295,26.7095,26.873,1937754.659705,0
+TD.US,D,20121210,000000,27.0277,27.0395,26.8133,26.9406,1735050.8774593,0
+TD.US,D,20121211,000000,26.9866,27.1414,26.9464,27.0591,1924777.5983059,0
+TD.US,D,20121212,000000,27.0591,27.4322,27.0591,27.2735,2533752.8570623,0
+TD.US,D,20121213,000000,27.3372,27.3538,27.1658,27.2697,1011360.152352,0
+TD.US,D,20121214,000000,27.2637,27.3216,27.1658,27.2011,1310807.7843636,0
+TD.US,D,20121217,000000,27.2471,27.396,27.206,27.3402,2158421.8891549,0
+TD.US,D,20121218,000000,27.3832,27.6545,27.3235,27.6251,2813063.9865772,0
+TD.US,D,20121219,000000,27.6555,27.9424,27.5928,27.8435,1758031.3456467,0
+TD.US,D,20121220,000000,27.8631,27.9492,27.7123,27.9052,1697797.4798437,0
+TD.US,D,20121221,000000,27.7896,27.9649,27.5664,27.9355,2235850.2591943,0
+TD.US,D,20121224,000000,27.9649,28.1461,27.8847,28.0031,950346.11068276,0
+TD.US,D,20121226,000000,28.0246,28.0569,27.7642,27.8523,784424.96548423,0
+TD.US,D,20121227,000000,27.8601,27.9816,27.537,27.7564,1613735.5725955,0
+TD.US,D,20121228,000000,27.6701,27.7514,27.6202,27.6701,1175833.274804,0
+TD.US,D,20121231,000000,27.6359,27.9952,27.6251,27.9444,2119186.3955228,0
+TD.US,D,20130102,000000,28.5691,28.5926,28.0433,28.2274,2241804.7166241,0
+TD.US,D,20130103,000000,28.2469,28.2597,27.8425,27.913,2128117.5710813,0
+TD.US,D,20130104,000000,27.9826,28.1157,27.9542,28.0629,1430806.7977463,0
+TD.US,D,20130107,000000,28.0433,28.0531,27.7955,28.0041,1510166.2051721,0
+TD.US,D,20130108,000000,27.9826,28.0501,27.7309,28.011,3408651.6725493,0
+TD.US,D,20130109,000000,27.9649,28.0981,27.7955,27.8787,1389375.7830245,0
+TD.US,D,20130110,000000,28.011,28.0354,27.8474,27.8699,1395062.6932332,0
+TD.US,D,20130111,000000,27.9904,27.9933,27.6701,27.7945,1116971.8649751,0
+TD.US,D,20130114,000000,27.7994,27.8386,27.6231,27.8317,979802.85549844,0
+TD.US,D,20130115,000000,27.6976,27.8817,27.6653,27.8749,1343743.6642271,0
+TD.US,D,20130116,000000,27.7387,27.8239,27.6779,27.776,823187.65620248,0
+TD.US,D,20130117,000000,27.8523,28.1735,27.8317,28.0501,1111770.0117515,0
+TD.US,D,20130118,000000,27.9962,28.0501,27.9023,28.0021,1027673.3846349,0
+TD.US,D,20130122,000000,28.0981,28.1324,27.958,28.1324,845650.38988169,0
+TD.US,D,20130123,000000,28.0981,28.1666,27.7406,27.8474,1273793.3411364,0
+TD.US,D,20130124,000000,27.7955,27.9355,27.7456,27.8983,1051105.2111113,0
+TD.US,D,20130125,000000,27.8591,27.8749,27.6261,27.773,1347555.7015423,0
+TD.US,D,20130128,000000,27.8386,27.9826,27.7142,27.8366,1343436.2912744,0
+TD.US,D,20130129,000000,27.8523,27.9864,27.7955,27.8944,808012.0101959,0
+TD.US,D,20130130,000000,27.8669,27.8787,27.7142,27.8366,1006675.0124639,0
+TD.US,D,20130131,000000,27.8122,28.0315,27.7172,27.9394,1328033.9449507,0
+TD.US,D,20130201,000000,27.9796,28.0266,27.8669,28.0227,1331023.9383231,0
+TD.US,D,20130204,000000,27.8983,27.9238,27.6761,27.7867,1254805.6578144,0
+TD.US,D,20130205,000000,27.7818,27.8817,27.6868,27.821,1397400.1573142,0
+TD.US,D,20130206,000000,27.7592,27.9238,27.6809,27.8787,1137677.16061,0
+TD.US,D,20130207,000000,27.8474,27.9336,27.6761,27.776,833486.18187211,0
+TD.US,D,20130208,000000,27.7044,27.8944,27.6761,27.8161,932578.72861772,0
+TD.US,D,20130211,000000,27.7387,27.8366,27.6613,27.7142,1001938.8139457,0
+TD.US,D,20130212,000000,27.6937,27.9023,27.631,27.7544,1255090.5649698,0
+TD.US,D,20130213,000000,27.8161,27.8386,27.7113,27.8239,924123.41949085,0
+TD.US,D,20130214,000000,27.8317,27.8631,27.6849,27.7916,942278.84714383,0
+TD.US,D,20130215,000000,27.6339,27.7113,27.4479,27.5282,2097189.3165492,0
+TD.US,D,20130219,000000,27.4185,27.7201,27.392,27.7201,1562028.4980014,0
+TD.US,D,20130220,000000,27.6407,27.8033,27.582,27.6613,1419832.2558155,0
+TD.US,D,20130221,000000,27.5898,27.7406,27.4224,27.6036,1353793.0237823,0
+TD.US,D,20130222,000000,27.5096,27.6779,27.441,27.6359,981713.46943279,0
+TD.US,D,20130225,000000,27.631,28.1089,27.3616,27.3764,2159399.1513329,0
+TD.US,D,20130226,000000,27.4439,27.537,27.3264,27.4224,1519018.7504403,0
+TD.US,D,20130227,000000,27.3822,27.5516,27.2393,27.537,1461410.3193915,0
+TD.US,D,20130228,000000,27.441,27.6721,27.2393,27.5203,2248267.7180087,0
+TD.US,D,20130301,000000,27.5448,27.8268,27.3979,27.6849,1210366.2686135,0
+TD.US,D,20130304,000000,27.5928,27.8161,27.5664,27.6779,1208835.5308863,0
+TD.US,D,20130305,000000,27.8474,27.9238,27.7592,27.7955,1566526.7633038,0
+TD.US,D,20130306,000000,27.9394,27.9962,27.584,27.6447,2012512.6633959,0
+TD.US,D,20130307,000000,27.7544,27.8102,27.6868,27.7592,2319402.6013152,0
+TD.US,D,20130308,000000,27.9796,27.9992,27.5586,27.6937,1192288.4500782,0
+TD.US,D,20130311,000000,27.6653,27.8268,27.6339,27.7994,861450.99351939,0
+TD.US,D,20130312,000000,27.7916,27.8317,27.5742,27.6721,1045805.325318,0
+TD.US,D,20130313,000000,27.6721,27.7201,27.3264,27.4371,1150297.8327718,0
+TD.US,D,20130314,000000,27.537,27.77,27.3196,27.7142,1623619.5021895,0
+TD.US,D,20130315,000000,27.7456,27.9061,27.6231,27.8944,1284668.8293249,0
+TD.US,D,20130318,000000,27.6575,27.8268,27.5664,27.6114,1253321.8940268,0
+TD.US,D,20130319,000000,27.584,27.6976,27.4136,27.5086,1075592.9300561,0
+TD.US,D,20130320,000000,27.537,27.6192,27.3382,27.4587,1012932.7581558,0
+TD.US,D,20130321,000000,27.5096,27.5096,27.156,27.3216,1450553.2123098,0
+TD.US,D,20130322,000000,27.3196,27.5781,27.2295,27.4508,1393408.3936214,0
+TD.US,D,20130325,000000,27.6868,27.7387,27.4459,27.6036,1790004.2597484,0
+TD.US,D,20130326,000000,27.7592,27.7916,27.582,27.7788,1367298.0314155,0
+TD.US,D,20130327,000000,27.727,27.7544,27.5242,27.6202,1042070.8971204,0
+TD.US,D,20130328,000000,27.6359,27.913,27.4929,27.8523,1890650.0100184,0
+TD.US,D,20130401,000000,27.8239,27.9277,27.7582,27.8484,1378677.9788683,0
+TD.US,D,20130402,000000,27.9708,28.0913,27.9111,28.0913,1182730.2745434,0
+TD.US,D,20130403,000000,28.1157,28.1245,27.6251,27.77,2346608.6817208,0
+TD.US,D,20130404,000000,27.7162,27.8239,27.2441,27.351,3225795.4009546,0
+TD.US,D,20130405,000000,26.9602,26.9602,26.4313,26.873,2595686.975244,0
+TD.US,D,20130408,000000,26.8241,26.9259,26.5567,26.8093,1859258.143126,0
+TD.US,D,20130409,000000,26.9328,27.2403,26.7702,26.9534,1542106.4417506,0
+TD.US,D,20130410,000000,27.0924,27.3979,27.0405,27.3068,1476736.0777704,0
+TD.US,D,20130411,000000,27.4136,27.4978,27.2814,27.3616,1355787.3738698,0
+TD.US,D,20130412,000000,27.2725,27.2814,27.016,27.1326,1374351.2705627,0
+TD.US,D,20130415,000000,26.968,26.968,26.3687,26.3805,2218663.9243386,0
+TD.US,D,20130416,000000,26.6165,26.9044,26.4813,26.8789,1894736.7427631,0
+TD.US,D,20130417,000000,26.6497,26.7222,26.2786,26.5734,2041260.7144272,0
+TD.US,D,20130418,000000,26.6968,26.6968,26.1719,26.3432,1684674.3907629,0
+TD.US,D,20130419,000000,26.3482,26.5,26.2718,26.4902,1290339.4007719,0
+TD.US,D,20130422,000000,26.5088,26.6821,26.3687,26.5,1313505.7223724,0
+TD.US,D,20130423,000000,26.6165,26.7448,26.4745,26.5998,1460078.7103213,0
+TD.US,D,20130424,000000,26.6243,26.8427,26.4715,26.8279,1176039.5516691,0
+TD.US,D,20130425,000000,26.971,27.0131,26.7565,26.9171,1009080.8951091,0
+TD.US,D,20130426,000000,26.8525,27.0091,26.7702,26.9366,807700.55255294,0
+TD.US,D,20130429,000000,27.0581,27.4439,26.9954,27.3754,1343671.1609724,0
+TD.US,D,20130430,000000,27.3666,27.7387,27.1326,27.6545,2476603.9536835,0
+TD.US,D,20130501,000000,27.6555,27.727,27.3412,27.5027,1680295.6026547,0
+TD.US,D,20130502,000000,27.4899,27.7955,27.4243,27.7534,2410910.8991617,0
+TD.US,D,20130503,000000,27.8239,27.9277,27.7132,27.727,929518.27433593,0
+TD.US,D,20130506,000000,27.773,27.9463,27.7005,27.7867,991041.88113255,0
+TD.US,D,20130507,000000,27.8523,28.0188,27.8239,27.9111,900253.50996902,0
+TD.US,D,20130508,000000,27.9434,28.2019,27.8827,28.0785,1000914.577828,0
+TD.US,D,20130509,000000,28.0913,28.1324,27.7103,27.776,1365197.4793775,0
+TD.US,D,20130510,000000,27.6809,27.8562,27.6319,27.8102,1326560.3928891,0
+TD.US,D,20130513,000000,27.8719,27.8993,27.5418,27.7074,1200142.2885437,0
+TD.US,D,20130514,000000,27.4841,27.6281,27.3803,27.4371,1823807.1151492,0
+TD.US,D,20130515,000000,27.4018,27.4685,27.0581,27.2853,2735844.9569206,0
+TD.US,D,20130516,000000,27.2627,27.5654,27.2109,27.299,1436975.701422,0
+TD.US,D,20130517,000000,26.9534,27.2403,26.8427,27.1736,3542663.2163473,0
+TD.US,D,20130520,000000,27.2187,27.5908,27.1766,27.5634,1404016.3345888,0
+TD.US,D,20130521,000000,27.3294,27.7818,27.2441,27.6319,1785980.8397049,0
+TD.US,D,20130522,000000,27.6319,27.7132,27.2451,27.3803,2268027.4078161,0
+TD.US,D,20130523,000000,27.157,27.4371,27.0659,27.4175,1592249.0799217,0
+TD.US,D,20130524,000000,27.2921,27.346,27.1962,27.3118,1038465.1366703,0
+TD.US,D,20130528,000000,27.2687,27.4792,27.2187,27.3029,1468298.1285777,0
+TD.US,D,20130529,000000,27.1884,27.5458,27.0532,27.4018,2837676.288579,0
+TD.US,D,20130530,000000,27.3686,27.7035,27.3588,27.6359,1796119.0412764,0
+TD.US,D,20130531,000000,27.4998,27.5282,27.2735,27.3,2494856.3927334,0
+TD.US,D,20130603,000000,27.4899,27.6388,27.3636,27.5684,2111578.6596539,0
+TD.US,D,20130604,000000,27.4635,27.5654,27.2627,27.4175,1080199.4396541,0
+TD.US,D,20130605,000000,27.3372,27.3822,26.8525,27.0435,2175635.7956708,0
+TD.US,D,20130606,000000,26.9044,27.0297,26.7673,26.9259,1777563.3139643,0
+TD.US,D,20130607,000000,27.157,27.2853,26.9142,27.2451,1591631.2704989,0
+TD.US,D,20130610,000000,27.2892,27.4479,27.157,27.3147,1674376.8862658,0
+TD.US,D,20130611,000000,27.0611,27.3118,26.875,27.0483,1589294.8275904,0
+TD.US,D,20130612,000000,27.2441,27.2441,26.6087,26.7026,1719849.7021378,0
+TD.US,D,20130613,000000,26.873,27.4508,26.7448,27.3244,2117265.5698625,0
+TD.US,D,20130614,000000,27.2403,27.351,26.875,26.9798,1366808.8897402,0
+TD.US,D,20130617,000000,27.109,27.2892,27.0836,27.1834,1270447.9796992,0
+TD.US,D,20130618,000000,27.0405,27.3588,27.0395,27.2539,1543346.1452868,0
+TD.US,D,20130619,000000,27.2579,27.2725,26.8427,26.9534,4619892.0649083,0
+TD.US,D,20130620,000000,26.5204,26.6537,26.1719,26.2355,3890258.1152698,0
+TD.US,D,20130621,000000,26.1895,26.4373,25.9741,26.2864,2466027.6690667,0
+TD.US,D,20130624,000000,25.9114,26.4029,25.8125,26.165,2123078.0843009,0
+TD.US,D,20130625,000000,26.2307,26.6087,26.1533,26.5832,1787500.3445335,0
+TD.US,D,20130626,000000,26.781,27.0395,26.7192,26.9044,2389401.9406907,0
+TD.US,D,20130627,000000,27.0659,27.1619,26.923,27.0435,1376856.2069502,0
+TD.US,D,20130628,000000,27.0091,27.2951,26.9837,27.1354,1972709.3977984,0
+TD.US,D,20130701,000000,27.157,27.3019,27.157,27.2069,765788.56553671,0
+TD.US,D,20130702,000000,27.1286,27.1834,26.9915,27.11,1848001.7575577,0
+TD.US,D,20130703,000000,27.0435,27.157,26.8339,26.9044,1038704.0910586,0
+TD.US,D,20130705,000000,26.9993,27.1041,26.7722,27.0307,1577454.3312949,0
+TD.US,D,20130708,000000,27.1414,27.2657,27.0738,27.204,4966696.5762386,0
+TD.US,D,20130709,000000,27.3362,27.3774,27.1168,27.3598,4491878.888962,0
+TD.US,D,20130710,000000,27.348,27.4116,27.1796,27.2931,1322446.0884843,0
+TD.US,D,20130711,000000,27.6437,27.9277,27.5604,27.8709,1924329.3035346,0
+TD.US,D,20130712,000000,27.8915,27.9482,27.7514,27.8523,990491.46910122,0
+TD.US,D,20130715,000000,27.8474,28.0286,27.8239,27.96,1040319.5861116,0
+TD.US,D,20130716,000000,28.0266,28.1187,27.9257,28.1147,1395714.2013519,0
+TD.US,D,20130717,000000,28.1333,28.2557,28.0481,28.2048,1541360.9857527,0
+TD.US,D,20130718,000000,28.2636,28.7464,28.2636,28.7169,1704344.2173814,0
+TD.US,D,20130719,000000,28.6582,28.9451,28.6074,28.8286,1949912.7406789,0
+TD.US,D,20130722,000000,28.9011,29.0852,28.8991,28.9559,1685656.7588039,0
+TD.US,D,20130723,000000,29.1067,29.2056,28.9853,29.0617,1145086.7889946,0
+TD.US,D,20130724,000000,29.0803,29.3075,29.001,29.1097,1252697.9575683,0
+TD.US,D,20130725,000000,29.1038,29.4162,29.094,29.3799,1535521.9208267,0
+TD.US,D,20130726,000000,29.2654,29.3515,29.1782,29.3369,1030518.371498,0
+TD.US,D,20130729,000000,29.2174,29.5973,29.1978,29.5455,1022450.0867866,0
+TD.US,D,20130730,000000,29.4378,29.4788,28.7464,28.8649,2824583.8346761,0
+TD.US,D,20130731,000000,28.86,28.9657,28.6514,28.7013,1765568.6206063,0
+TD.US,D,20130801,000000,28.8052,28.8952,28.5173,28.6132,1549050.4154297,0
+TD.US,D,20130802,000000,28.5173,28.7679,28.4212,28.6807,1301402.7847188,0
+TD.US,D,20130805,000000,28.6876,28.7954,28.6132,28.6837,548589.23823601,0
+TD.US,D,20130806,000000,28.6807,28.6837,28.3498,28.6162,1478756.9783455,0
+TD.US,D,20130807,000000,28.3243,28.4536,28.1832,28.2381,3387119.2271085,0
+TD.US,D,20130808,000000,28.3204,28.8805,28.2616,28.7816,1165008.8452454,0
+TD.US,D,20130809,000000,28.7718,28.7875,28.6445,28.7063,1310055.1801575,0
+TD.US,D,20130812,000000,28.6582,28.7924,28.5241,28.6024,2840577.4399353,0
+TD.US,D,20130813,000000,28.5701,28.8266,28.5133,28.7718,939198.99058264,0
+TD.US,D,20130814,000000,28.856,28.9031,28.7131,28.8394,872081.40028397,0
+TD.US,D,20130815,000000,28.6465,28.7091,28.3615,28.7091,1004721.5092803,0
+TD.US,D,20130816,000000,28.6582,28.9403,28.5466,28.8394,1179047.9261484,0
+TD.US,D,20130819,000000,28.7954,28.8394,28.5926,28.6445,775230.32739505,0
+TD.US,D,20130820,000000,28.5808,28.8835,28.4957,28.7434,647977.92503559,0
+TD.US,D,20130821,000000,28.573,28.6661,28.3478,28.4418,1001596.7211247,0
+TD.US,D,20130822,000000,28.3802,28.6445,28.3478,28.5133,804093.77093021,0
+TD.US,D,20130823,000000,28.5397,28.9245,28.5358,28.8306,984105.05566167,0
+TD.US,D,20130826,000000,28.8747,29.0764,28.856,28.8835,1115910.866644,0
+TD.US,D,20130827,000000,28.7924,28.8178,28.4575,28.5838,1120974.8615667,0
+TD.US,D,20130828,000000,28.5534,28.5887,28.4056,28.5045,1598300.5487485,0
+TD.US,D,20130829,000000,28.7365,29.3251,28.6778,29.1038,2899047.7406583,0
+TD.US,D,20130830,000000,29.1782,29.4446,29.1489,29.1606,2117432.0209963,0
+TD.US,D,20130903,000000,29.4015,29.4935,29.1195,29.2712,1403497.578908,0
+TD.US,D,20130904,000000,29.2213,29.6218,29.2056,29.3545,1840510.4353651,0
+TD.US,D,20130905,000000,29.4299,29.8186,29.4152,29.7511,1825741.2160533,0
+TD.US,D,20130906,000000,30.1457,30.2398,29.7825,29.853,1747442.8069587,0
+TD.US,D,20130909,000000,29.9733,30.1526,29.9733,30.0292,840247.3656558,0
+TD.US,D,20130910,000000,30.1819,30.1879,29.7541,29.8618,1550267.6531688,0
+TD.US,D,20130911,000000,29.8686,30.0988,29.7932,30.0586,1061508.9175588,0
+TD.US,D,20130912,000000,30.0086,30.0331,29.6943,29.8196,916539.17059166,0
+TD.US,D,20130913,000000,29.8412,29.8618,29.5836,29.6668,1020118.749741,0
+TD.US,D,20130916,000000,29.9225,30.1731,29.9195,29.9841,1034535.664506,0
+TD.US,D,20130917,000000,30.0586,30.3161,30.0145,30.275,1345972.8840125,0
+TD.US,D,20130918,000000,30.2202,30.5267,30.0184,30.4111,1098902.2158206,0
+TD.US,D,20130919,000000,30.5159,30.5335,30.1359,30.2662,1111129.7365314,0
+TD.US,D,20130920,000000,30.3318,30.3719,30.1605,30.1859,1093194.8821599,0
+TD.US,D,20130923,000000,30.2378,30.3681,30.1889,30.2828,852057.22677323,0
+TD.US,D,20130924,000000,30.3269,30.5453,30.2926,30.4718,1254543.2164563,0
+TD.US,D,20130925,000000,30.4973,30.6129,30.3807,30.4444,1115549.3715436,0
+TD.US,D,20130926,000000,30.4483,30.6334,30.3249,30.5178,829405.57616305,0
+TD.US,D,20130927,000000,30.4493,30.6912,30.417,30.6834,951828.85329776,0
+TD.US,D,20130930,000000,30.558,30.9174,30.5188,30.6824,2011582.3751573,0
+TD.US,D,20131001,000000,30.7597,30.8224,30.6295,30.746,975250.46804824,0
+TD.US,D,20131002,000000,30.5825,31.0741,30.5276,30.6804,813556.97741316,0
+TD.US,D,20131003,000000,30.6265,30.6952,30.2926,30.4003,1087909.292783,0
+TD.US,D,20131004,000000,30.3504,30.5825,30.3161,30.5453,582332.86562592,0
+TD.US,D,20131007,000000,30.3592,30.6834,30.2427,30.4778,1003161.1575477,0
+TD.US,D,20131008,000000,30.4778,30.5316,30.134,30.2065,822724.04384214,0
+TD.US,D,20131009,000000,30.2113,30.3357,30.0596,30.1839,607204.54546821,0
+TD.US,D,20131010,000000,30.369,30.6481,30.3161,30.557,1008399.772985,0
+TD.US,D,20131011,000000,30.654,30.7881,30.5785,30.746,574575.01738475,0
+TD.US,D,20131014,000000,30.6334,30.842,30.5923,30.8273,407077.18169203,0
+TD.US,D,20131015,000000,30.7499,30.7745,30.4336,30.5971,943307.16795189,0
+TD.US,D,20131016,000000,30.7196,30.8822,30.605,30.8019,915694.66085157,0
+TD.US,D,20131017,000000,30.8988,31.0614,30.8087,31.0133,882644.40965697,0
+TD.US,D,20131018,000000,31.0956,31.2269,31.0281,31.0986,869848.09580807,0
+TD.US,D,20131021,000000,31.1015,31.1995,30.9194,31.0281,1168983.2490041,0
+TD.US,D,20131022,000000,31.1387,31.313,31.1152,31.1652,808437.83917004,0
+TD.US,D,20131023,000000,31.0447,31.2043,30.8714,30.9595,1279403.6634,0
+TD.US,D,20131024,000000,30.9575,31.0163,30.84,30.886,673431.6732598,0
+TD.US,D,20131025,000000,30.9106,31.0545,30.8557,30.9957,632394.83116166,0
+TD.US,D,20131028,000000,31.0408,31.127,30.9859,31.0516,569677.47359581,0
+TD.US,D,20131029,000000,31.1505,31.457,31.1387,31.2856,1528891.4471357,0
+TD.US,D,20131030,000000,31.3884,31.4511,31.2151,31.3718,932625.70255732,0
+TD.US,D,20131031,000000,31.5176,31.8781,31.5138,31.5588,1797905.0721536,0
+TD.US,D,20131101,000000,31.5892,31.8321,31.4971,31.5833,1118222.8014101,0
+TD.US,D,20131104,000000,31.8095,31.8251,31.5138,31.5872,748753.36422577,0
+TD.US,D,20131105,000000,31.4051,31.5088,31.2073,31.4697,1179049.9684935,0
+TD.US,D,20131106,000000,31.5892,31.7811,31.55,31.6891,753566.15068894,0
+TD.US,D,20131107,000000,31.693,31.7332,31.4697,31.5088,836325.04169973,0
+TD.US,D,20131108,000000,31.4315,31.8467,31.4011,31.7184,1726574.1237079,0
+TD.US,D,20131111,000000,31.7625,31.8359,31.6509,31.6509,795442.39666417,0
+TD.US,D,20131112,000000,31.6195,31.7332,31.5176,31.6029,789279.62002399,0
+TD.US,D,20131113,000000,31.4971,31.9192,31.4971,31.7987,920744.3593579,0
+TD.US,D,20131114,000000,31.7282,31.8947,31.6577,31.8399,839706.14417788,0
+TD.US,D,20131115,000000,31.8683,32.1298,31.8291,32.0827,878655.70948189,0
+TD.US,D,20131118,000000,32.2433,32.4167,32.1298,32.2767,1043256.4785088,0
+TD.US,D,20131119,000000,32.3295,32.3295,32.0681,32.0925,728342.16629969,0
+TD.US,D,20131120,000000,32.1973,32.2433,32.0485,32.2257,1272210.5236065,0
+TD.US,D,20131121,000000,32.1141,32.3324,32.0435,32.1072,639505.25597451,0
+TD.US,D,20131122,000000,32.0631,32.1424,31.9456,31.9789,788417.75034971,0
+TD.US,D,20131125,000000,31.9828,32.0709,31.9074,31.9496,675084.95169898,0
+TD.US,D,20131126,000000,31.9692,31.9692,31.4766,31.6617,2020705.5311646,0
+TD.US,D,20131127,000000,31.4374,31.6773,31.4285,31.4658,1038104.6627425,0
+TD.US,D,20131129,000000,31.456,31.6371,31.363,31.455,529392.21453117,0
+TD.US,D,20131202,000000,31.2778,31.4355,31.1916,31.313,1049509.1183377,0
+TD.US,D,20131203,000000,31.122,31.1916,30.7343,31.0584,1630476.6761977,0
+TD.US,D,20131204,000000,30.9448,30.9663,30.6265,30.8459,1554192.01947,0
+TD.US,D,20131205,000000,30.2897,30.6579,30.1477,30.5276,2163974.0045803,0
+TD.US,D,20131206,000000,30.5551,30.9663,30.514,30.8224,1667962.9011661,0
+TD.US,D,20131209,000000,30.8988,31.3091,30.8988,31.2043,1452233.0412365,0
+TD.US,D,20131210,000000,31.2297,31.2553,31.0545,31.1505,915387.28789901,0
+TD.US,D,20131211,000000,31.173,31.2151,30.8087,30.9174,962702.29914111,0
+TD.US,D,20131212,000000,30.7705,30.9663,30.6236,30.6804,984143.86022046,0
+TD.US,D,20131213,000000,30.7421,30.8361,30.5521,30.7196,813518.17285436,0
+TD.US,D,20131216,000000,30.886,31.2817,30.8224,31.078,1122618.9494525,0
+TD.US,D,20131217,000000,31.171,31.2553,30.9742,31.0741,917796.23406209,0
+TD.US,D,20131218,000000,31.0741,31.5833,31.0643,31.3865,1576387.205928,0
+TD.US,D,20131219,000000,31.363,31.5872,31.3483,31.5833,844636.36549002,0
+TD.US,D,20131220,000000,31.5618,31.8761,31.5432,31.7537,1519385.3514037,0
+TD.US,D,20131223,000000,32.0014,32.1102,31.9241,32.0788,1546833.4497154,0
+TD.US,D,20131224,000000,32.0905,32.1592,32.0523,32.0827,617935.02714758,0
+TD.US,D,20131226,000000,32.1718,32.1894,32.0357,32.1512,404999.09545131,0
+TD.US,D,20131227,000000,32.0905,32.166,31.9789,32.0397,935384.91092214,0
+TD.US,D,20131230,000000,32.0631,32.3784,32.0014,32.3383,1139807.3266533,0
+TD.US,D,20131231,000000,32.3784,32.5714,32.3765,32.4245,1072560.0474345,0
+TD.US,D,20140102,000000,32.495,32.541,32.023,32.1552,1475883.3986494,0
+TD.US,D,20140103,000000,32.3207,32.4461,32.2453,32.2531,1044702.4589102,0
+TD.US,D,20140106,000000,32.2629,32.2747,31.8144,31.9446,1570006.9195241,0
+TD.US,D,20140107,000000,31.8477,32.0289,31.5696,31.5735,1583464.9532177,0
+TD.US,D,20140108,000000,31.5647,31.5804,31.3228,31.5284,1761616.6826448,0
+TD.US,D,20140109,000000,31.4433,31.5324,31.172,31.3865,1368325.3310509,0
+TD.US,D,20140110,000000,31.2102,31.2102,30.9909,31.1201,1232613.5348742,0
+TD.US,D,20140113,000000,31.2043,31.3913,31.1955,31.2993,1390863.6315026,0
+TD.US,D,20140114,000000,31.2219,31.2621,30.8636,30.8704,1311985.1963712,0
+TD.US,D,20140115,000000,30.9409,31.1299,30.8772,30.9575,1051195.0743002,0
+TD.US,D,20140116,000000,31.1142,31.1416,30.8704,31.1416,1736908.3904185,0
+TD.US,D,20140117,000000,31.0153,31.2191,30.9134,31.0427,1078705.4641405,0
+TD.US,D,20140121,000000,31.3561,31.4648,31.2856,31.3198,1041794.1593458,0
+TD.US,D,20140122,000000,31.4335,31.4335,30.9752,31.0908,1086957.55992,0
+TD.US,D,20140123,000000,30.9174,31.0045,30.7587,30.9272,1163811.0097857,0
+TD.US,D,20140124,000000,30.886,30.9409,30.6119,30.7078,1252482.4901497,0
+TD.US,D,20140127,000000,30.8391,30.8391,30.272,30.3102,1898707.0618314,0
+TD.US,D,20140128,000000,30.2339,30.3289,30.0811,30.2584,1460879.3096397,0
+TD.US,D,20140129,000000,30.2113,30.3573,29.8314,29.9499,1242284.0393949,0
+TD.US,D,20140130,000000,30.1193,30.3249,30.0028,30.2163,1310439.1410551,0
+TD.US,D,20140131,000000,29.8353,30.1007,29.6316,30.0184,1357743.9405711,0
+TD.US,D,20140203,000000,30.1721,30.4884,29.7178,29.9019,1599994.6740917,0
+TD.US,D,20140204,000000,30.1007,30.1879,29.8284,29.8422,1304346.8253243,0
+TD.US,D,20140205,000000,29.8628,30.1721,29.6003,29.9969,1516926.3677832,0
+TD.US,D,20140206,000000,30.1193,30.5707,30.0086,30.511,966776.77781457,0
+TD.US,D,20140207,000000,30.935,30.9605,30.5639,30.5785,1216509.6429744,0
+TD.US,D,20140210,000000,30.6784,30.7402,30.5247,30.5394,929908.36226908,0
+TD.US,D,20140211,000000,30.6275,30.7921,30.557,30.6129,1045457.1054615,0
+TD.US,D,20140212,000000,30.8822,30.9134,30.6716,30.7656,957647.49477178,0
+TD.US,D,20140213,000000,30.6403,31.1201,30.5933,30.9909,974763.36871811,0
+TD.US,D,20140214,000000,31.0379,31.2513,30.9066,31.1642,723157.67301018,0
+TD.US,D,20140218,000000,31.3865,31.4668,31.2043,31.2465,831801.24708233,0
+TD.US,D,20140219,000000,31.1416,31.2102,30.983,31.0221,959835.8676533,0
+TD.US,D,20140220,000000,31.0986,31.266,31.0123,31.171,830085.67711456,0
+TD.US,D,20140221,000000,31.1142,31.2043,30.9909,31.0045,706111.23880066,0
+TD.US,D,20140224,000000,31.1142,31.2317,30.9194,30.9909,1232334.7547544,0
+TD.US,D,20140225,000000,31.1299,31.2043,30.8136,30.9663,967652.94390526,0
+TD.US,D,20140226,000000,31.0594,31.1201,30.7323,30.8518,1010347.1491329,0
+TD.US,D,20140227,000000,31.0123,31.1348,30.7656,31.0535,1572170.7842632,0
+TD.US,D,20140228,000000,31.2738,31.7116,31.2102,31.4824,1702172.1832615,0
+TD.US,D,20140303,000000,31.1906,31.4873,31.079,31.2964,1211528.3630322,0
+TD.US,D,20140304,000000,31.504,31.5647,31.3228,31.3424,1407798.7578987,0
+TD.US,D,20140305,000000,31.4873,31.6988,31.3424,31.6617,1074901.596206,0
+TD.US,D,20140306,000000,31.8781,31.9398,31.7116,31.8633,871366.57946407,0
+TD.US,D,20140307,000000,31.6695,31.7224,31.4824,31.5872,1102987.9273927,0
+TD.US,D,20140310,000000,31.5804,31.932,31.5186,31.8927,960757.98651097,0
+TD.US,D,20140311,000000,31.9682,32.4186,31.8927,32.2237,1237069.9321,0
+TD.US,D,20140312,000000,32.1043,32.3873,32.0289,32.349,1164978.2100674,0
+TD.US,D,20140313,000000,32.5714,32.5802,32.1954,32.3236,796481.95037083,0
+TD.US,D,20140314,000000,32.1004,32.2678,31.9907,32.0593,801293.71566139,0
+TD.US,D,20140317,000000,32.212,32.401,32.1346,32.308,766998.65506755,0
+TD.US,D,20140318,000000,32.3873,32.4401,32.1512,32.2453,971425.15548915,0
+TD.US,D,20140319,000000,32.1836,32.1836,31.739,31.8507,902565.44473511,0
+TD.US,D,20140320,000000,31.8507,32.0357,31.7616,32.0103,1005997.9750302,0
+TD.US,D,20140321,000000,32.1111,32.163,31.8457,31.9682,1096546.3706327,0
+TD.US,D,20140324,000000,32.0289,32.1258,31.9055,32.0886,656732.43773422,0
+TD.US,D,20140325,000000,32.1904,32.2531,32.0681,32.2042,1037679.854941,0
+TD.US,D,20140326,000000,32.2815,32.3285,32.1346,32.2952,827197.80100214,0
+TD.US,D,20140327,000000,32.357,32.4245,32.2042,32.349,663364.95377034,0
+TD.US,D,20140328,000000,32.4186,32.5224,32.2531,32.3236,673141.66024144,0
+TD.US,D,20140331,000000,32.5714,32.6977,32.5107,32.6066,1121748.9103973,0
+TD.US,D,20140401,000000,32.732,32.8465,32.6565,32.826,656181.00453029,0
+TD.US,D,20140402,000000,32.8465,32.9308,32.7467,32.8465,939252.09155784,0
+TD.US,D,20140403,000000,32.9023,32.919,32.6987,32.775,673301.98433962,0
+TD.US,D,20140404,000000,33.015,33.0365,32.8338,32.873,661474.76328799,0
+TD.US,D,20140407,000000,32.8338,32.873,32.6213,32.7898,951000.68231927,0
+TD.US,D,20140408,000000,32.971,33.1814,32.873,33.1688,1377499.5456881,0
+TD.US,D,20140409,000000,33.0747,33.4341,33.0747,33.4086,819969.9413403,0
+TD.US,D,20140410,000000,33.3107,33.3166,32.7467,32.7545,2532950.2153988,0
+TD.US,D,20140411,000000,32.6409,32.7134,32.3932,32.588,3745399.676116,0
+TD.US,D,20140414,000000,32.8044,32.8465,32.5714,32.775,695526.78480306,0
+TD.US,D,20140415,000000,32.6409,32.7624,32.5714,32.7545,851703.90105368,0
+TD.US,D,20140416,000000,32.9102,32.9308,32.732,32.8799,732413.58145536,0
+TD.US,D,20140417,000000,32.9445,32.9994,32.8799,32.9788,732277.76549957,0
+TD.US,D,20140421,000000,32.971,33.0913,32.9308,32.971,718107.97450386,0
+TD.US,D,20140422,000000,33.0689,33.0747,32.8465,32.971,829508.71459563,0
+TD.US,D,20140423,000000,32.9269,32.9562,32.8338,32.8397,730760.30301618,0
+TD.US,D,20140424,000000,32.964,32.9994,32.7966,32.9386,963857.24535156,0
+TD.US,D,20140425,000000,32.9269,32.971,32.7388,32.9102,831106.84971443,0
+TD.US,D,20140428,000000,32.964,32.9994,32.8044,32.971,813142.38133761,0
+TD.US,D,20140429,000000,33.1403,33.4791,33.1325,33.393,1699126.0253961,0
+TD.US,D,20140430,000000,33.3235,33.8278,33.2784,33.7367,1259015.9524437,0
+TD.US,D,20140501,000000,33.7778,33.7778,33.4155,33.4566,925945.19140901,0
+TD.US,D,20140502,000000,33.4282,33.5037,33.3656,33.4566,608558.62033563,0
+TD.US,D,20140505,000000,33.393,33.4478,33.2784,33.44,828176.08435281,0
+TD.US,D,20140506,000000,33.5565,33.5771,33.3734,33.4625,712377.15387342,0
+TD.US,D,20140507,000000,33.4341,33.6662,33.3656,33.5477,702410.50929875,0
+TD.US,D,20140508,000000,33.6779,33.9129,33.6662,33.8396,779451.85492289,0
+TD.US,D,20140509,000000,33.6711,33.7318,33.4694,33.5888,598658.35197995,0
+TD.US,D,20140512,000000,33.6711,33.7435,33.5644,33.6074,631572.78721877,0
+TD.US,D,20140513,000000,33.6476,33.6779,33.5477,33.6476,584201.61148367,0
+TD.US,D,20140514,000000,33.6162,33.7318,33.5947,33.7093,669538.96330912,0
+TD.US,D,20140515,000000,33.7318,33.7563,33.3734,33.4478,1195376.4760202,0
+TD.US,D,20140516,000000,33.4478,33.5311,33.2324,33.3303,779220.04874272,0
+TD.US,D,20140519,000000,33.2784,33.4282,33.2108,33.393,323762.77278692,0
+TD.US,D,20140520,000000,33.2579,33.2784,33.015,33.1746,1051800.6296519,0
+TD.US,D,20140521,000000,33.1688,33.3656,33.1149,33.3421,992617.55045413,0
+TD.US,D,20140522,000000,33.864,34.3467,33.8346,34.2518,1449139.9094316,0
+TD.US,D,20140523,000000,34.4085,34.478,34.3351,34.4388,1244556.1484296,0
+TD.US,D,20140527,000000,34.7767,34.8364,34.67,34.8051,1154364.1420644,0
+TD.US,D,20140528,000000,34.8442,34.9265,34.5867,34.7395,1145084.7466495,0
+TD.US,D,20140529,000000,34.7973,34.7973,34.5563,34.7121,964650.69646165,0
+TD.US,D,20140530,000000,34.664,34.904,34.5377,34.7894,1222298.6704429,0
+TD.US,D,20140602,000000,34.7816,34.8168,34.62,34.7767,910970.71640459,0
+TD.US,D,20140603,000000,34.6964,35.1116,34.664,34.9579,1409098.7106184,0
+TD.US,D,20140604,000000,34.9422,35.1204,34.7395,35.0774,744685.01258792,0
+TD.US,D,20140605,000000,35.0694,35.1831,34.9667,35.0059,1066868.0313628,0
+TD.US,D,20140606,000000,35.1116,35.2938,34.9579,35.1997,802709.0608848,0
+TD.US,D,20140609,000000,35.2428,35.6668,35.2066,35.518,1049709.2681673,0
+TD.US,D,20140610,000000,35.5042,35.5405,35.3584,35.3897,1065658.9630046,0
+TD.US,D,20140611,000000,35.3985,35.518,35.1459,35.283,1090610.2943097,0
+TD.US,D,20140612,000000,35.3222,35.33,34.9667,35.1273,1109764.4287653,0
+TD.US,D,20140613,000000,35.1331,35.2232,34.9921,35.0205,1250875.1644776,0
+TD.US,D,20140616,000000,35.0205,35.283,34.9803,35.1831,906159.97228663,0
+TD.US,D,20140617,000000,35.2173,35.2888,35.0558,35.235,2121128.6658078,0
+TD.US,D,20140618,000000,35.3064,35.5042,35.2497,35.4768,958534.89376107,0
+TD.US,D,20140619,000000,35.5797,35.5963,35.3769,35.4926,762764.87346851,0
+TD.US,D,20140620,000000,35.7511,35.7628,35.5542,35.7569,1263602.0385897,0
+TD.US,D,20140623,000000,35.7138,35.7628,35.4926,35.7462,1467974.4168635,0
+TD.US,D,20140624,000000,35.7393,35.8421,35.3897,35.4612,1174468.9882106,0
+TD.US,D,20140625,000000,35.4926,35.7012,35.4406,35.4847,830842.36601106,0
+TD.US,D,20140626,000000,35.5258,35.708,35.3769,35.6159,1167380.0080223,0
+TD.US,D,20140627,000000,35.6786,36.1104,35.6247,36.0331,978770.44999998,0
+TD.US,D,20140630,000000,36.0723,36.3876,35.9479,36.0664,1689515.7700589,0
+TD.US,D,20140701,000000,36.131,36.4405,36.131,36.4327,876003.72424004,0
+TD.US,D,20140702,000000,36.3318,36.4013,36.2221,36.2427,1188678.6049377,0
+TD.US,D,20140703,000000,36.3464,36.5208,36.275,36.4953,865819.5699016,0
+TD.US,D,20140707,000000,36.4718,36.5286,36.273,36.4787,1213327.6691532,0
+TD.US,D,20140708,000000,36.4718,36.4865,36.2123,36.4239,976406.43543129,0
+TD.US,D,20140709,000000,36.4787,36.7714,36.3454,36.7117,1045046.5940764,0
+TD.US,D,20140710,000000,36.4317,36.7411,36.3748,36.6921,1426473.962405,0
+TD.US,D,20140711,000000,36.5638,36.5638,36.2808,36.3034,890641.21228651,0
+TD.US,D,20140714,000000,36.4317,36.4953,36.3748,36.4718,1013974.3542076,0
+TD.US,D,20140715,000000,36.4101,36.5168,36.3386,36.367,1150460.1992152,0
+TD.US,D,20140716,000000,36.3925,36.6784,36.3807,36.5922,1221564.4473436,0
+TD.US,D,20140717,000000,36.6128,36.6275,36.3866,36.4453,815539.07342949,0
+TD.US,D,20140718,000000,36.5864,36.7294,36.5354,36.5991,756659.28249393,0
+TD.US,D,20140721,000000,36.5502,36.6627,36.4718,36.5922,837662.77780555,0
+TD.US,D,20140722,000000,36.6921,36.7294,36.5432,36.7206,971319.97471137,0
+TD.US,D,20140723,000000,36.7558,36.8126,36.6627,36.7774,784741.5289902,0
+TD.US,D,20140724,000000,36.8126,36.8635,36.7117,36.8577,1028455.6028464,0
+TD.US,D,20140725,000000,36.8577,37.2591,36.8489,37.0457,1492833.8426345,0
+TD.US,D,20140728,000000,37.1015,37.2846,37.0094,37.2092,919310.63302769,0
+TD.US,D,20140729,000000,37.2239,37.3286,37.0681,37.0681,1057727.5154215,0
+TD.US,D,20140730,000000,37.1162,37.2591,37.0173,37.2366,1069179.9661289,0
+TD.US,D,20140731,000000,37.2317,37.4413,36.8321,36.9908,2221167.8395535,0
+TD.US,D,20140801,000000,37.0457,37.1083,36.4513,36.5991,1625075.6943169,0
+TD.US,D,20140804,000000,36.7206,36.9673,36.559,36.935,614773.4767784,0
+TD.US,D,20140805,000000,36.7774,36.7969,36.2025,36.2965,2307835.7792766,0
+TD.US,D,20140806,000000,36.1819,36.6197,35.9979,36.5726,1647227.9915258,0
+TD.US,D,20140807,000000,36.6441,36.6441,36.0047,36.2661,1444841.7939588,0
+TD.US,D,20140808,000000,36.1134,36.1202,35.6727,35.8774,1637049.964223,0
+TD.US,D,20140811,000000,35.9274,36.6784,35.8774,36.6197,5131262.6253971,0
+TD.US,D,20140812,000000,36.6687,36.8195,36.5168,36.6921,3777189.8003224,0
+TD.US,D,20140813,000000,36.8263,36.8263,36.559,36.6441,1870235.7485746,0
+TD.US,D,20140814,000000,36.7342,36.938,36.7058,36.938,1363682.0592394,0
+TD.US,D,20140815,000000,37.1162,37.1857,36.4317,36.8321,1749122.6358855,0
+TD.US,D,20140818,000000,36.935,37.1857,36.9115,37.0535,1300671.6251373,0
+TD.US,D,20140819,000000,37.1475,37.2366,37.0094,37.0388,1418354.6190635,0
+TD.US,D,20140820,000000,37.0681,37.171,36.8821,37.1406,1190987.4761859,0
+TD.US,D,20140821,000000,37.2709,37.4667,37.1788,37.4413,1464201.184107,0
+TD.US,D,20140822,000000,37.5294,37.6195,37.1642,37.2846,1208974.4103599,0
+TD.US,D,20140825,000000,37.3286,37.4667,37.1788,37.3032,1187986.249915,0
+TD.US,D,20140826,000000,37.4138,37.4511,37.0937,37.2435,1260807.0891839,0
+TD.US,D,20140827,000000,37.4843,37.7115,37.2787,37.6626,1678681.1287742,0
+TD.US,D,20140828,000000,37.8447,37.8673,37.3806,37.4785,2631815.0406546,0
+TD.US,D,20140829,000000,37.4991,37.5049,36.938,37.2591,2079606.7667247,0
+TD.US,D,20140902,000000,37.1955,37.2787,36.8126,37.124,1718768.2803545,0
+TD.US,D,20140903,000000,37.3708,37.6058,37.311,37.5294,1527924.3966837,0
+TD.US,D,20140904,000000,37.6626,37.8192,37.4667,37.599,1363938.373562,0
+TD.US,D,20140905,000000,37.5764,37.6567,37.2787,37.4334,1178214.6493069,0
+TD.US,D,20140908,000000,37.3032,37.4138,36.9282,37.0681,1223386.2192619,0
+TD.US,D,20140909,000000,36.9037,37.1534,36.7058,37.0819,1363359.3686978,0
+TD.US,D,20140910,000000,37.0535,37.3286,37.0241,37.311,800819.89157505,0
+TD.US,D,20140911,000000,37.1083,37.2641,36.9037,36.935,1459988.8471326,0
+TD.US,D,20140912,000000,36.7969,37.0613,36.7558,36.8703,1852719.5749691,0
+TD.US,D,20140915,000000,36.9673,37.0319,36.7969,36.9115,1220482.0043878,0
+TD.US,D,20140916,000000,36.9967,37.1857,36.8263,37.0937,1282182.2740442,0
+TD.US,D,20140917,000000,37.1857,37.2033,36.8577,36.9115,1170705.96718,0
+TD.US,D,20140918,000000,37.0868,37.2934,37.0035,37.2239,1007141.688342,0
+TD.US,D,20140919,000000,37.2591,37.2934,36.5502,36.6441,1664190.6895821,0
+TD.US,D,20140922,000000,36.5208,36.6627,36.2123,36.4453,1505969.1857867,0
+TD.US,D,20140923,000000,36.4239,36.6275,36.2808,36.367,1158978.8210432,0
+TD.US,D,20140924,000000,36.2583,36.3102,35.8558,36.0742,1699894.9683638,0
+TD.US,D,20140925,000000,35.899,35.9058,34.8962,34.9353,2950651.6768198,0
+TD.US,D,20140926,000000,35.0068,35.3947,34.7747,35.1136,1829617.5872424,0
+TD.US,D,20140929,000000,34.9843,35.0068,34.5211,34.9089,1447331.4127572,0
+TD.US,D,20140930,000000,34.8286,35.1615,34.5535,34.9667,2243101.6058259,0
+TD.US,D,20141001,000000,35.0293,35.0626,34.6778,34.7943,1738040.8708318,0
+TD.US,D,20141002,000000,34.7943,34.7943,34.1803,34.5367,2062055.8732509,0
+TD.US,D,20141003,000000,34.5427,34.671,34.2576,34.3693,2007974.5723621,0
+TD.US,D,20141006,000000,34.5632,34.9265,34.5495,34.6993,1404640.2710473,0
+TD.US,D,20141007,000000,34.5945,34.6993,34.2576,34.3165,1381945.7311879,0
+TD.US,D,20141008,000000,34.4496,34.8726,34.1294,34.8344,1837012.9192106,0
+TD.US,D,20141009,000000,34.8638,34.8638,34.2528,34.6288,2315619.1568327,0
+TD.US,D,20141010,000000,34.5221,34.5427,33.9277,33.9277,2281056.5490177,0
+TD.US,D,20141013,000000,34.0286,34.2372,33.7005,33.7005,873866.40998854,0
+TD.US,D,20141014,000000,33.7151,33.9139,33.205,33.2549,2463353.2180277,0
+TD.US,D,20141015,000000,32.9308,33.0757,31.6538,32.5488,4247651.165288,0
+TD.US,D,20141016,000000,31.8046,33.4635,31.6078,33.0699,4185555.7018355,0
+TD.US,D,20141017,000000,34.1656,34.2302,33.5595,33.8993,2762569.0438591,0
+TD.US,D,20141020,000000,33.9639,34.0853,33.6525,34.0138,1720802.4561735,0
+TD.US,D,20141021,000000,34.4702,34.6866,34.1294,34.5299,2163862.6967669,0
+TD.US,D,20141022,000000,34.4829,34.5005,34.0922,34.1803,1983325.5081465,0
+TD.US,D,20141023,000000,34.3625,34.6866,34.291,34.5367,1780931.1411986,0
+TD.US,D,20141024,000000,34.7287,34.8423,34.5299,34.5632,1669259.7903679,0
+TD.US,D,20141027,000000,34.4144,34.5809,34.2831,34.4829,1271102.5513357,0
+TD.US,D,20141028,000000,34.7287,35.1302,34.6445,35.0215,1574294.823271,0
+TD.US,D,20141029,000000,35.2085,35.2673,34.5005,34.715,1542349.4808294,0
+TD.US,D,20141030,000000,34.7375,35.2144,34.6366,34.9803,1332420.9024397,0
+TD.US,D,20141031,000000,35.1977,35.2928,35.0078,35.2085,1653322.3496018,0
+TD.US,D,20141103,000000,35.1791,35.1879,34.7855,34.857,1521892.3301363,0
+TD.US,D,20141104,000000,34.7434,34.9803,34.5945,34.81,1333969.0001011,0
+TD.US,D,20141105,000000,34.9579,35.2742,34.81,35.1419,1216500.4524209,0
+TD.US,D,20141106,000000,35.1302,35.2575,34.8276,34.9353,1168282.7246005,0
+TD.US,D,20141107,000000,35.094,35.3064,34.9353,35.1791,1336977.3745803,0
+TD.US,D,20141110,000000,35.3222,35.4994,35.2203,35.3711,1470171.9802984,0
+TD.US,D,20141111,000000,35.4093,35.7511,35.3917,35.6139,1087603.9621757,0
+TD.US,D,20141112,000000,35.6296,35.9949,35.6237,35.9724,1413449.9270663,0
+TD.US,D,20141113,000000,36.0067,36.2162,35.7707,35.8637,1266151.9065716,0
+TD.US,D,20141114,000000,36.0067,36.1653,35.8715,36.1574,1179588.1264537,0
+TD.US,D,20141117,000000,36.0537,36.4091,36.0537,36.1878,1324173.9125232,0
+TD.US,D,20141118,000000,36.2241,36.322,36.0067,36.0311,1089467.6021705,0
+TD.US,D,20141119,000000,35.8441,35.9302,35.6658,35.8784,3671978.3873584,0
+TD.US,D,20141120,000000,35.8715,36.1242,35.8157,36.1173,1050196.3674974,0
+TD.US,D,20141121,000000,36.4513,36.4787,36.1653,36.1878,1033368.4642243,0
+TD.US,D,20141124,000000,36.2877,36.2946,35.7138,35.9371,1543804.6517842,0
+TD.US,D,20141125,000000,36.0605,36.2162,36.0125,36.0772,1191598.1374006,0
+TD.US,D,20141126,000000,36.1516,36.3288,36.1242,36.3151,825248.382509,0
+TD.US,D,20141128,000000,36.0125,36.2563,35.945,36.082,626162.61478469,0
+TD.US,D,20141201,000000,36.2241,36.3602,35.8637,36.0409,2047524.5871548,0
+TD.US,D,20141202,000000,35.7314,36.0409,35.5709,35.5845,2045428.1198072,0
+TD.US,D,20141203,000000,35.6786,35.894,35.5709,35.7707,2368883.5196417,0
+TD.US,D,20141204,000000,34.9491,35.1155,33.5918,33.9413,4386234.4988156,0
+TD.US,D,20141205,000000,34.0226,34.2009,33.2284,33.9217,4286226.9814205,0
+TD.US,D,20141208,000000,33.6437,33.6682,32.307,32.8426,3877267.778627,0
+TD.US,D,20141209,000000,32.6477,33.014,32.3628,32.9621,3290708.2796102,0
+TD.US,D,20141210,000000,32.9063,32.9435,32.3402,32.6262,3233002.8371645,0
+TD.US,D,20141211,000000,32.4637,32.8368,32.3628,32.5332,2539868.6597629,0
+TD.US,D,20141212,000000,32.3951,32.4852,31.9848,32.0495,2567878.4030046,0
+TD.US,D,20141215,000000,32.0709,32.3266,31.6538,31.9486,2402440.2724457,0
+TD.US,D,20141216,000000,31.9486,32.6997,31.7174,32.2629,3857862.4357117,0
+TD.US,D,20141217,000000,32.2218,32.778,32.0925,32.6145,2534610.6420461,0
+TD.US,D,20141218,000000,33.1628,33.1922,32.6477,32.8819,2292065.8108168,0
+TD.US,D,20141219,000000,33.0424,33.3205,32.6056,33.2284,2415445.9266777,0
+TD.US,D,20141222,000000,33.4341,33.5419,33.3568,33.4076,1660845.328145,0
+TD.US,D,20141223,000000,33.4635,34.0354,33.3783,33.8855,2122986.178767,0
+TD.US,D,20141224,000000,34.0226,34.2009,33.865,34.0286,998879.3808365,0
+TD.US,D,20141226,000000,34.0286,34.1205,33.8934,33.9277,776393.4429863,0
+TD.US,D,20141229,000000,34.0286,34.3859,34.0001,34.2302,1590656.050666,0
+TD.US,D,20141230,000000,34.291,34.3497,34.0286,34.1568,1300061.9850953,0
+TD.US,D,20141231,000000,34.2302,34.2655,33.9345,34.1489,1513555.477031,0
+TD.US,D,20150102,000000,34.0912,34.2312,33.6064,33.8611,1452753.8392625,0
+TD.US,D,20150105,000000,33.6662,33.7455,32.7927,33.1119,2353964.1879576,0
+TD.US,D,20150106,000000,32.8642,32.9445,31.9995,32.4176,2705050.4759991,0
+TD.US,D,20150107,000000,32.5244,32.8711,32.0807,32.3089,2224875.7172636,0
+TD.US,D,20150108,000000,32.4607,32.6399,32.2747,32.4763,1527020.6589329,0
+TD.US,D,20150109,000000,32.4039,32.4039,31.8339,31.977,2203033.8565251,0
+TD.US,D,20150112,000000,31.6744,31.7752,31.1906,31.3913,2659847.2496935,0
+TD.US,D,20150113,000000,31.4285,31.9398,30.893,31.3326,3250332.1361842,0
+TD.US,D,20150114,000000,30.8655,30.893,30.2378,30.5619,4508114.5121272,0
+TD.US,D,20150115,000000,30.6354,30.6902,30.1007,30.1134,5457939.824784,0
+TD.US,D,20150116,000000,30.0341,30.4033,29.8784,30.2662,4225926.7393986,0
+TD.US,D,20150120,000000,30.2946,30.3877,29.9557,30.0576,3945354.4617228,0
+TD.US,D,20150121,000000,30.0341,30.2378,29.5866,29.8108,5128017.3388747,0
+TD.US,D,20150122,000000,30.0272,30.3611,29.8598,30.1585,3873396.5133008,0
+TD.US,D,20150123,000000,30.2524,30.7068,30.2153,30.4826,2821389.6067838,0
+TD.US,D,20150126,000000,30.5619,30.5757,30.2603,30.3807,2092854.4388627,0
+TD.US,D,20150127,000000,30.3465,30.4522,30.0272,30.3877,2345865.268068,0
+TD.US,D,20150128,000000,30.4904,30.5678,29.4808,29.5092,3341479.9601029,0
+TD.US,D,20150129,000000,29.3369,29.5866,28.8668,29.5611,2629268.2361906,0
+TD.US,D,20150130,000000,28.8433,29.2125,28.5564,28.7532,4338415.0283092,0
+TD.US,D,20150202,000000,29.0676,29.5748,29.0519,29.4877,3390871.0152404,0
+TD.US,D,20150203,000000,29.9215,30.8528,29.7521,30.7587,4028051.0612051,0
+TD.US,D,20150204,000000,30.5619,30.605,30.0722,30.2006,2354057.1146642,0
+TD.US,D,20150205,000000,30.4748,31.3082,30.3671,31.1906,3214377.6701155,0
+TD.US,D,20150206,000000,31.3561,31.8193,31.126,31.2474,2594243.0371878,0
+TD.US,D,20150209,000000,31.2924,31.8545,31.2768,31.5951,2451756.7819836,0
+TD.US,D,20150210,000000,31.7224,31.7468,31.2768,31.3473,2149069.9904853,0
+TD.US,D,20150211,000000,31.2279,31.5304,31.1906,31.4207,1732027.1853911,0
+TD.US,D,20150212,000000,31.7625,32.1582,31.6979,32.0719,2472724.5189766,0
+TD.US,D,20150213,000000,32.1268,32.4382,32.0807,32.1718,1786194.2647784,0
+TD.US,D,20150217,000000,32.4108,32.5674,32.1121,32.4294,1564355.7503564,0
+TD.US,D,20150218,000000,32.2159,32.2375,31.6509,31.739,2141415.2806767,0
+TD.US,D,20150219,000000,31.4207,31.548,30.9252,31.4285,2456650.2410821,0
+TD.US,D,20150220,000000,31.3982,31.5246,30.8205,31.0682,3297004.8298609,0
+TD.US,D,20150223,000000,30.7637,30.893,30.4601,30.699,2884725.7949452,0
+TD.US,D,20150224,000000,30.4278,30.8782,30.3249,30.7793,3344345.370418,0
+TD.US,D,20150225,000000,31.2121,31.5246,31.0045,31.3561,3308063.1079449,0
+TD.US,D,20150226,000000,31.5813,31.8761,30.3161,31.4149,2935201.3353839,0
+TD.US,D,20150227,000000,31.4844,32.0573,31.4579,31.6509,3055662.9399543,0
+TD.US,D,20150302,000000,31.7948,31.8193,31.3718,31.4364,1997688.3007636,0
+TD.US,D,20150303,000000,31.5951,31.6979,31.1906,31.3258,2069729.9853388,0
+TD.US,D,20150304,000000,31.126,31.5098,30.9321,31.4717,2397230.2498413,0
+TD.US,D,20150305,000000,31.3913,31.7556,31.2415,31.268,2242069.2003274,0
+TD.US,D,20150306,000000,31.0545,31.364,30.8303,31.0614,2797180.6679588,0
+TD.US,D,20150309,000000,31.1995,31.3003,31.0221,31.0741,1973034.1306851,0
+TD.US,D,20150310,000000,30.8782,30.9008,30.1585,30.2662,2994321.1018804,0
+TD.US,D,20150311,000000,30.272,30.4982,30.1007,30.272,2299699.0760008,0
+TD.US,D,20150312,000000,30.5619,30.8655,30.5619,30.5903,1808311.8421189,0
+TD.US,D,20150313,000000,30.4464,30.4982,29.9215,30.2153,2188455.5964894,0
+TD.US,D,20150316,000000,30.3034,30.7362,30.1585,30.4826,1987717.5714985,0
+TD.US,D,20150317,000000,30.4464,30.6559,30.1585,30.5757,2778757.6930847,0
+TD.US,D,20150318,000000,30.4405,31.0819,30.2946,31.0153,3440822.6941354,0
+TD.US,D,20150319,000000,30.699,30.7274,30.2799,30.3161,2412190.4284293,0
+TD.US,D,20150320,000000,30.6265,31.1701,30.6001,31.0819,3050841.9841103,0
+TD.US,D,20150323,000000,31.2327,31.3913,31.0819,31.2474,2742462.1553678,0
+TD.US,D,20150324,000000,31.3003,31.5882,31.0966,31.4521,2582588.3943056,0
+TD.US,D,20150325,000000,31.5186,31.6235,31.0819,31.1534,2647564.5856624,0
+TD.US,D,20150326,000000,31.3003,31.3865,30.9252,31.0614,1986330.819108,0
+TD.US,D,20150327,000000,30.9811,31.1112,30.4826,30.4904,2184299.424008,0
+TD.US,D,20150330,000000,30.5423,30.6794,30.2799,30.3877,2310919.7205281,0
+TD.US,D,20150331,000000,30.3034,30.9644,30.0194,30.9321,2932566.7100762,0
+TD.US,D,20150401,000000,30.9811,31.2415,30.7362,31.2043,3269728.288546,0
+TD.US,D,20150402,000000,31.3581,31.553,31.3208,31.455,2573069.0233296,0
+TD.US,D,20150406,000000,31.5911,31.8781,31.5402,31.6803,2556230.9083305,0
+TD.US,D,20150407,000000,31.6959,32.0445,31.6891,31.8781,1824833.393612,0
+TD.US,D,20150408,000000,32.0151,32.2805,31.7546,31.8339,2068584.2296818,0
+TD.US,D,20150409,000000,31.8115,32.1317,31.7889,32.0681,2421903.8221992,0
+TD.US,D,20150410,000000,32.0014,32.1562,32.0014,32.1033,1393797.4603819,0
+TD.US,D,20150413,000000,32.0905,32.1777,32.0014,32.1317,1102880.7042696,0
+TD.US,D,20150414,000000,32.308,32.5185,32.308,32.3668,1701141.8201083,0
+TD.US,D,20150415,000000,32.3226,33.3597,32.2855,33.1982,2651444.0203692,0
+TD.US,D,20150416,000000,33.3303,33.7328,33.1325,33.5595,2835231.601375,0
+TD.US,D,20150417,000000,33.4038,33.5742,33.0885,33.2941,1923333.6602497,0
+TD.US,D,20150420,000000,33.3812,33.6711,33.3431,33.5663,1790627.1750343,0
+TD.US,D,20150421,000000,33.5105,33.5105,33.0963,33.2765,1657034.3120023,0
+TD.US,D,20150422,000000,33.2696,33.3881,32.9073,33.3675,1351179.8430993,0
+TD.US,D,20150423,000000,33.2284,33.8728,33.1912,33.7113,1422132.957683,0
+TD.US,D,20150424,000000,33.82,33.8934,33.5271,33.6789,1025399.233255,0
+TD.US,D,20150427,000000,33.8728,33.9805,33.7916,33.8934,1044695.310702,0
+TD.US,D,20150428,000000,33.8728,34.1196,33.7387,34.0834,1317951.9078723,0
+TD.US,D,20150429,000000,33.9962,34.1715,33.9502,34.1196,1473335.5730128,0
+TD.US,D,20150430,000000,33.8807,33.9003,33.4987,33.7181,2092538.8965294,0
+TD.US,D,20150501,000000,33.6544,33.7475,33.5271,33.6378,1464027.584765,0
+TD.US,D,20150504,000000,33.7671,33.9227,33.6544,33.9003,1079878.7914577,0
+TD.US,D,20150505,000000,33.9423,33.9962,33.487,33.6662,1479494.2649626,0
+TD.US,D,20150506,000000,33.8552,33.9297,33.205,33.4782,1639831.638385,0
+TD.US,D,20150507,000000,33.3166,33.4194,32.8622,33.3029,1990938.3498785,0
+TD.US,D,20150508,000000,33.5595,33.6956,33.4459,33.6054,1492228.2872828,0
+TD.US,D,20150511,000000,33.5986,33.8014,33.438,33.5507,1123964.8549391,0
+TD.US,D,20150512,000000,33.5173,33.8121,33.4929,33.6466,1728418.3614232,0
+TD.US,D,20150513,000000,33.7916,33.9149,33.533,33.7592,975972.43707634,0
+TD.US,D,20150514,000000,33.9081,33.9747,33.6544,33.7837,957902.78792175,0
+TD.US,D,20150515,000000,33.6222,33.6662,33.4253,33.6378,976864.94192863,0
+TD.US,D,20150518,000000,33.4684,33.5419,33.3431,33.4038,730997.21505934,0
+TD.US,D,20150519,000000,33.1266,33.5986,32.9308,33.5037,1651994.825222,0
+TD.US,D,20150520,000000,33.5742,33.6711,33.3969,33.4615,1383255.8956335,0
+TD.US,D,20150521,000000,33.4194,33.7592,33.3881,33.5918,1267163.888618,0
+TD.US,D,20150522,000000,33.4126,33.5271,33.2765,33.3744,1430487.1707225,0
+TD.US,D,20150526,000000,33.1697,33.2236,32.5185,32.7173,1963025.6180339,0
+TD.US,D,20150527,000000,32.7526,32.9562,32.5998,32.8368,1454719.5965172,0
+TD.US,D,20150528,000000,32.7173,32.8769,32.1963,32.5488,2304226.9553087,0
+TD.US,D,20150529,000000,32.1836,32.2345,31.6891,31.8261,3217877.2286153,0
+TD.US,D,20150601,000000,31.8193,31.8193,31.1691,31.6166,2052039.1912188,0
+TD.US,D,20150602,000000,31.7948,32.1484,31.7086,32.0083,1634738.0294569,0
+TD.US,D,20150603,000000,31.8927,32.2413,31.8419,32.1698,1313982.6099766,0
+TD.US,D,20150604,000000,31.928,32.1777,31.6724,31.7811,1875691.8737757,0
+TD.US,D,20150605,000000,31.6959,32.1238,31.5402,31.928,1498388.0004053,0
+TD.US,D,20150608,000000,32.0014,32.0445,31.3581,31.5206,1712641.2447553,0
+TD.US,D,20150609,000000,31.7204,32.2717,31.5206,32.2218,2445201.8750651,0
+TD.US,D,20150610,000000,32.6429,32.8191,32.4108,32.4921,1928788.7642782,0
+TD.US,D,20150611,000000,32.4989,32.5782,32.163,32.4617,1734522.9312252,0
+TD.US,D,20150612,000000,32.1904,32.1904,31.928,32.0289,1813396.2604935,0
+TD.US,D,20150615,000000,31.8261,32.2051,31.738,32.163,1292627.8485682,0
+TD.US,D,20150616,000000,32.1033,32.2218,31.972,32.2051,915188.15924204,0
+TD.US,D,20150617,000000,32.2717,32.3579,31.8927,32.1562,1629272.7137025,0
+TD.US,D,20150618,000000,32.3579,32.4617,31.9496,32.0151,2098429.0200854,0
+TD.US,D,20150619,000000,31.6803,31.8829,31.3943,31.5148,4611264.1776121,0
+TD.US,D,20150622,000000,31.7155,31.9868,31.7155,31.8115,1579845.9175238,0
+TD.US,D,20150623,000000,31.8339,32.0837,31.7616,32.0681,4762045.417845,0
+TD.US,D,20150624,000000,31.9946,32.1562,31.8419,31.9789,1318503.3410762,0
+TD.US,D,20150625,000000,32.1484,32.2855,32.0905,32.1082,1725924.6579343,0
+TD.US,D,20150626,000000,32.0151,32.2345,31.9143,32.213,1185570.1555437,0
+TD.US,D,20150629,000000,31.7155,31.7616,31.2621,31.2856,2412618.2997486,0
+TD.US,D,20150630,000000,31.3581,31.4746,31.0153,31.0525,1999874.6312999,0
+TD.US,D,20150701,000000,31.2199,31.4462,30.9781,31.1112,1228830.0903917,0
+TD.US,D,20150702,000000,30.9487,31.0203,30.6129,30.9204,1974809.9498363,0
+TD.US,D,20150706,000000,30.6207,30.9947,30.605,30.7745,1777260.0257022,0
+TD.US,D,20150707,000000,30.5511,30.698,30.1017,30.6628,2305044.9145611,0
+TD.US,D,20150708,000000,30.4033,30.4356,30.1781,30.2123,2232647.8619211,0
+TD.US,D,20150709,000000,30.5649,30.6774,30.0106,30.0576,2326195.4414495,0
+TD.US,D,20150710,000000,30.2926,30.4542,30.227,30.4356,1824024.6249129,0
+TD.US,D,20150713,000000,30.5962,30.5962,30.323,30.3533,2153745.9398201,0
+TD.US,D,20150714,000000,30.3014,30.3014,29.9627,30.1829,2937080.2929676,0
+TD.US,D,20150715,000000,30.1605,30.2417,29.7168,30.0576,3458414.4345132,0
+TD.US,D,20150716,000000,30.2926,30.4748,30.1967,30.3014,1978582.1614201,0
+TD.US,D,20150717,000000,30.3533,30.3533,29.9803,30.1017,1537013.8539951,0
+TD.US,D,20150720,000000,30.0958,30.1829,29.8069,29.9107,2076872.0665023,0
+TD.US,D,20150721,000000,29.8638,30.0899,29.7247,29.8726,1839616.9093403,0
+TD.US,D,20150722,000000,29.7119,29.7707,29.4759,29.6003,1722752.8958392,0
+TD.US,D,20150723,000000,29.7119,29.7119,29.3281,29.4828,2406318.68598,0
+TD.US,D,20150724,000000,29.422,29.4592,29.188,29.2762,1734951.8237172,0
+TD.US,D,20150727,000000,29.2312,29.2438,28.7063,28.8394,2005829.0887297,0
+TD.US,D,20150728,000000,29.0108,29.3633,28.5153,29.188,3459059.8155963,0
+TD.US,D,20150729,000000,29.238,30.0341,29.1723,29.9538,2884902.4578049,0
+TD.US,D,20150730,000000,29.7785,29.9107,29.5581,29.8353,1693873.1135424,0
+TD.US,D,20150731,000000,29.993,30.1781,29.7168,29.8069,1724918.8029235,0
+TD.US,D,20150803,000000,29.7168,29.7247,29.3711,29.4828,1213857.6577325,0
+TD.US,D,20150804,000000,29.5915,29.8206,29.3555,29.5719,1732375.4052478,0
+TD.US,D,20150805,000000,29.7922,29.9048,29.613,29.7531,1584465.7023656,0
+TD.US,D,20150806,000000,29.7785,29.8138,29.5327,29.6972,1713789.0427576,0
+TD.US,D,20150807,000000,29.5719,29.7922,29.3487,29.4446,1422724.2166183,0
+TD.US,D,20150810,000000,29.5112,30.2417,29.4671,30.2123,1551112.1629089,0
+TD.US,D,20150811,000000,29.8638,29.899,29.379,29.7922,1701462.4683046,0
+TD.US,D,20150812,000000,29.7785,29.9107,29.5581,29.9107,1725732.6774856,0
+TD.US,D,20150813,000000,29.8284,29.8284,29.282,29.3868,2074567.2799443,0
+TD.US,D,20150814,000000,29.3417,29.5043,29.238,29.2438,1901844.1040582,0
+TD.US,D,20150817,000000,29.1057,29.1792,28.7796,29.1499,1753931.3376582,0
+TD.US,D,20150818,000000,29.0989,29.5719,28.9863,29.5581,2591787.1170852,0
+TD.US,D,20150819,000000,29.4299,29.5483,28.9941,29.2438,2365782.2184558,0
+TD.US,D,20150820,000000,29.046,29.0519,28.6983,28.7063,1803552.1566308,0
+TD.US,D,20150821,000000,28.5446,28.6925,28.1392,28.1451,3267628.7576806,0
+TD.US,D,20150824,000000,26.6273,28.0148,26.5,27.3127,5244164.4892107,0
+TD.US,D,20150825,000000,28.2636,28.434,27.7788,27.7936,4414999.9097812,0
+TD.US,D,20150826,000000,28.3742,28.6641,27.9424,28.6563,4267220.9169919,0
+TD.US,D,20150827,000000,29.2232,29.6062,28.9041,29.3633,4193876.2161792,0
+TD.US,D,20150828,000000,29.0911,29.5327,28.9451,29.4975,3246751.9050491,0
+TD.US,D,20150831,000000,29.3104,29.4446,28.7375,29.3555,2898318.6234219,0
+TD.US,D,20150901,000000,28.8541,29.0862,28.3468,28.5623,3109274.5014472,0
+TD.US,D,20150902,000000,28.7454,28.8178,28.434,28.5623,3155641.8645165,0
+TD.US,D,20150903,000000,28.6925,29.1655,28.5691,28.9197,1986851.6171338,0
+TD.US,D,20150904,000000,28.6034,28.6416,28.2783,28.4202,1601951.240793,0
+TD.US,D,20150908,000000,28.8276,29.0607,28.7591,29.0186,2062909.5735443,0
+TD.US,D,20150909,000000,29.2762,29.4828,28.8394,28.8923,2137340.8020033,0
+TD.US,D,20150910,000000,28.8178,29.2762,28.7542,29.0519,2089823.5985864,0
+TD.US,D,20150911,000000,28.8991,29.0108,28.6416,28.8462,1636932.529374,0
+TD.US,D,20150914,000000,28.8795,28.9941,28.7454,28.7796,1900084.6236686,0
+TD.US,D,20150915,000000,28.8394,29.0254,28.7375,28.9784,1489426.1896688,0
+TD.US,D,20150916,000000,28.9119,29.7707,28.9119,29.7619,2263829.367258,0
+TD.US,D,20150917,000000,29.6659,29.8422,29.4005,29.4504,3003900.7220398,0
+TD.US,D,20150918,000000,29.3711,29.3868,28.7796,28.8619,2715024.2687819,0
+TD.US,D,20150921,000000,29.002,29.2967,28.9119,29.2703,1811824.6758623,0
+TD.US,D,20150922,000000,28.7454,28.9638,28.4555,28.6563,2305587.1572116,0
+TD.US,D,20150923,000000,28.6416,28.7219,28.1089,28.2636,1796367.1862182,0
+TD.US,D,20150924,000000,27.9845,28.3978,27.8376,28.2783,1931268.1713506,0
+TD.US,D,20150925,000000,28.6034,28.7542,28.4869,28.5691,1612801.1996666,0
+TD.US,D,20150928,000000,28.4477,28.575,28.1618,28.1764,1921542.5235095,0
+TD.US,D,20150929,000000,28.2038,28.2705,28.0511,28.2362,2244442.4054496,0
+TD.US,D,20150930,000000,28.5368,29.0764,28.5368,29.0764,2161338.3581001,0
+TD.US,D,20151001,000000,29.379,29.3946,29.1195,29.3193,2740783.3476136,0
+TD.US,D,20151002,000000,29.1988,29.2899,28.9227,29.2899,2691698.6442559,0
+TD.US,D,20151005,000000,29.662,30.1477,29.5885,29.9861,2600994.0092455,0
+TD.US,D,20151006,000000,29.9861,30.3279,29.9048,30.2682,1990132.6446972,0
+TD.US,D,20151007,000000,30.4405,30.7675,30.4101,30.5835,4451901.0028499,0
+TD.US,D,20151008,000000,30.6265,30.7617,30.5228,30.7402,1545667.2706064,0
+TD.US,D,20151009,000000,30.8792,30.9194,30.4934,30.6197,1434452.3839278,0
+TD.US,D,20151012,000000,30.6354,30.7558,30.4101,30.4698,922203.6150031,0
+TD.US,D,20151013,000000,30.2534,30.5453,30.2153,30.3788,1573770.9617273,0
+TD.US,D,20151014,000000,30.5002,30.6265,30.1653,30.2534,1383457.0666358,0
+TD.US,D,20151015,000000,30.3867,30.5228,30.1917,30.3592,1508993.8990274,0
+TD.US,D,20151016,000000,30.3514,30.4346,30.2006,30.3279,1613921.4260087,0
+TD.US,D,20151019,000000,30.2456,30.418,30.1859,30.32,1304597.0126112,0
+TD.US,D,20151020,000000,30.4444,30.7843,30.3514,30.5835,1055879.1930157,0
+TD.US,D,20151021,000000,30.5893,30.7323,30.275,30.2985,1543124.5508327,0
+TD.US,D,20151022,000000,30.5169,30.9125,30.5002,30.8381,1634128.3894148,0
+TD.US,D,20151023,000000,30.9194,31.0221,30.7843,30.8459,1681509.7768758,0
+TD.US,D,20151026,000000,30.9781,31.075,30.7088,30.7402,1194883.2496544,0
+TD.US,D,20151027,000000,30.5981,30.9781,30.5521,30.9194,1828460.5986868,0
+TD.US,D,20151028,000000,31.0291,31.4267,30.9194,31.3424,1734910.9768132,0
+TD.US,D,20151029,000000,31.0976,31.3278,31.0153,31.2924,1358030.8900717,0
+TD.US,D,20151030,000000,31.316,31.3278,30.6422,30.651,2415333.5976916,0
+TD.US,D,20151102,000000,30.6422,30.8948,30.5296,30.8792,2377919.8759778,0
+TD.US,D,20151103,000000,30.7979,31.0291,30.5981,30.9625,1446898.4355748,0
+TD.US,D,20151104,000000,30.8948,31.0379,30.6119,30.7558,1924563.15206,0
+TD.US,D,20151105,000000,30.7979,31.0095,30.6119,30.6804,2795421.1875692,0
+TD.US,D,20151106,000000,30.5521,30.8136,30.4405,30.7088,2044871.5807403,0
+TD.US,D,20151109,000000,30.7402,30.7558,30.4033,30.6197,1968343.8849339,0
+TD.US,D,20151110,000000,30.5228,30.9556,30.3592,30.9272,3571400.03448,0
+TD.US,D,20151111,000000,30.9781,31.1054,30.6804,30.8293,1015679.7124495,0
+TD.US,D,20151112,000000,30.4846,30.559,30.2828,30.3719,1350133.1411843,0
+TD.US,D,20151113,000000,30.2622,30.3279,29.7834,29.9244,1570824.8787766,0
+TD.US,D,20151116,000000,29.8196,30.2682,29.7453,30.2456,2052368.008796,0
+TD.US,D,20151117,000000,30.3945,30.6804,30.2534,30.4934,1876642.5854662,0
+TD.US,D,20151118,000000,30.5296,30.6422,30.4346,30.5668,1602281.0795428,0
+TD.US,D,20151119,000000,30.6804,30.8381,30.5737,30.7088,1125423.0894116,0
+TD.US,D,20151120,000000,30.7901,30.886,30.5384,30.5737,1290174.9919833,0
+TD.US,D,20151123,000000,30.4698,30.7088,30.4346,30.4483,1653404.0434098,0
+TD.US,D,20151124,000000,30.4483,30.8205,30.4033,30.5835,1831268.8233363,0
+TD.US,D,20151125,000000,30.651,30.6844,30.4278,30.5296,1500967.4823925,0
+TD.US,D,20151127,000000,30.4405,30.5002,30.2682,30.4101,1072961.3682662,0
+TD.US,D,20151130,000000,30.4698,30.6804,30.4033,30.5002,1535095.0706799,0
+TD.US,D,20151201,000000,30.6354,31.0095,30.4483,30.9028,1712422.713819,0
+TD.US,D,20151202,000000,30.8528,30.9125,30.6422,30.7764,2492095.1420234,0
+TD.US,D,20151203,000000,30.935,30.9419,30.2084,30.3661,3111097.2945379,0
+TD.US,D,20151204,000000,30.3945,30.7558,30.1409,30.651,2626924.6450739,0
+TD.US,D,20151207,000000,30.2084,30.3435,29.6688,29.8726,1984646.9054908,0
+TD.US,D,20151208,000000,29.4103,29.5964,29.1322,29.2154,1898424.1970212,0
+TD.US,D,20151209,000000,29.3643,30.1095,29.3643,29.617,2445978.9874136,0
+TD.US,D,20151210,000000,29.6032,29.945,29.5601,29.6032,1497487.3261721,0
+TD.US,D,20151211,000000,29.3496,29.3799,28.9315,28.9824,1980233.3975142,0
+TD.US,D,20151214,000000,29.0421,29.2222,28.6553,28.9481,2239087.3763359,0
+TD.US,D,20151215,000000,29.1704,29.5063,29.1038,29.3104,2513700.0907187,0
+TD.US,D,20151216,000000,29.4524,29.8353,29.2693,29.8353,2083550.5353054,0
+TD.US,D,20151217,000000,29.6864,29.8628,29.2154,29.3868,2475155.9309369,0
+TD.US,D,20151218,000000,29.2154,29.567,29.186,29.3045,2943982.3985701,0
+TD.US,D,20151221,000000,29.5131,29.6561,29.0734,29.3104,2876662.6160966,0
+TD.US,D,20151222,000000,29.4015,29.4162,29.0294,29.2762,1573454.3982213,0
+TD.US,D,20151223,000000,29.4857,29.662,29.3565,29.5748,1783626.0156897,0
+TD.US,D,20151224,000000,29.5131,29.7687,29.5131,29.6864,964505.68995247,0
+TD.US,D,20151228,000000,29.6258,29.6258,29.2967,29.4769,1324003.376699,0
+TD.US,D,20151229,000000,29.662,29.9635,29.617,29.9048,1473738.9361897,0
+TD.US,D,20151230,000000,29.7217,29.7295,29.4612,29.5885,1187059.0251943,0
+TD.US,D,20151231,000000,29.4935,29.5131,29.2438,29.2693,1563918.6884837,0
+TD.US,D,20160104,000000,28.8639,28.8737,28.4977,28.812,2086757.0172689,0
+TD.US,D,20160105,000000,28.8404,28.9315,28.386,28.5858,2116168.8304902,0
+TD.US,D,20160106,000000,28.2822,28.3449,27.914,27.9502,2022388.4236092,0
+TD.US,D,20160107,000000,27.4899,27.8298,27.3088,27.3244,2160184.4330622,0
+TD.US,D,20160108,000000,27.6261,27.6799,27.1854,27.205,1809314.6336118,0
+TD.US,D,20160111,000000,27.4605,27.4782,27.0239,27.2275,2124027.7748188,0
+TD.US,D,20160112,000000,27.5752,27.8298,27.3166,27.7103,3939570.5401173,0
+TD.US,D,20160113,000000,27.9816,27.9816,26.9474,27.0767,2833778.4727653,0
+TD.US,D,20160114,000000,27.0855,27.1746,26.5489,26.918,2931356.6205454,0
+TD.US,D,20160115,000000,26.2826,26.3746,25.649,25.6802,3326080.6772969,0
+TD.US,D,20160119,000000,26.0279,26.3217,25.8037,26.0592,3850201.5988675,0
+TD.US,D,20160120,000000,25.6137,25.9212,25.2622,25.7106,4753007.0191636,0
+TD.US,D,20160121,000000,25.9134,26.5489,25.8115,26.494,2947984.373989,0
+TD.US,D,20160122,000000,27.1198,27.5438,27.0513,27.5282,2957335.2514859,0
+TD.US,D,20160125,000000,27.4165,27.4165,26.4833,26.5196,2831014.1585375,0
+TD.US,D,20160126,000000,26.9847,27.3852,26.8583,27.2481,2221227.0675643,0
+TD.US,D,20160127,000000,27.2383,27.8983,27.2109,27.6339,2596407.9230995,0
+TD.US,D,20160128,000000,28.1265,28.337,27.7867,28.3077,2461917.4493523,0
+TD.US,D,20160129,000000,28.5397,28.6318,27.9482,28.5485,2560574.9765703,0
+TD.US,D,20160201,000000,28.4271,28.4408,27.9982,28.3077,1940272.8713363,0
+TD.US,D,20160202,000000,27.8797,27.8983,27.4978,27.8757,2703733.1633452,0
+TD.US,D,20160203,000000,28.3586,28.5173,27.7172,28.434,2558768.5222412,0
+TD.US,D,20160204,000000,28.6142,29.05,28.6142,28.8805,1949961.7569638,0
+TD.US,D,20160205,000000,28.7297,28.8052,28.3155,28.4193,1841401.9190448,0
+TD.US,D,20160208,000000,27.9816,28.0119,27.6653,27.8885,2421404.4687979,0
+TD.US,D,20160209,000000,27.536,27.8757,27.0611,27.3333,3277097.0700266,0
+TD.US,D,20160210,000000,27.5213,27.7554,26.8789,26.918,2415537.8322116,0
+TD.US,D,20160211,000000,26.4441,26.6703,26.2013,26.5871,2522752.7858166,0
+TD.US,D,20160212,000000,26.9044,27.6799,26.8427,27.6515,2482122.3704132,0
+TD.US,D,20160216,000000,28.102,28.2068,27.6114,28.1921,2118606.3694861,0
+TD.US,D,20160217,000000,28.4565,28.9843,28.3644,28.9245,2396497.0479146,0
+TD.US,D,20160218,000000,29.1351,29.1743,28.6074,28.8649,1759204.6729639,0
+TD.US,D,20160219,000000,28.4653,28.7591,28.1539,28.7111,1919385.8069787,0
+TD.US,D,20160222,000000,29.0911,29.234,28.7071,28.766,2104413.0915206,0
+TD.US,D,20160223,000000,28.6837,28.9403,28.4565,28.6004,2236920.448079,0
+TD.US,D,20160224,000000,28.0805,28.3498,27.3166,28.2469,3165769.854362,0
+TD.US,D,20160225,000000,28.5309,29.0234,28.4164,28.9011,2307887.8590791,0
+TD.US,D,20160226,000000,29.2027,29.3545,28.8649,29.1743,3263185.6356986,0
+TD.US,D,20160229,000000,29.2418,29.3329,29.0156,29.1665,2731837.8756387,0
+TD.US,D,20160301,000000,29.4446,30.1085,29.4378,29.9901,2209844.0565936,0
+TD.US,D,20160302,000000,29.8079,29.9969,29.4602,29.9019,2312493.3475045,0
+TD.US,D,20160303,000000,29.9146,30.2211,29.8304,30.1154,1871192.5873006,0
+TD.US,D,20160304,000000,30.1801,30.4356,30.0958,30.3955,2096339.7009461,0
+TD.US,D,20160307,000000,30.2211,30.8253,30.1457,30.8175,2000662.976547,0
+TD.US,D,20160308,000000,30.4189,30.8029,30.4033,30.7049,1791895.4714034,0
+TD.US,D,20160309,000000,30.7949,31.4071,30.7949,31.2405,2015424.0264781,0
+TD.US,D,20160310,000000,31.2317,31.362,30.5767,30.8841,1964729.955103,0
+TD.US,D,20160311,000000,31.3022,31.4893,31.1808,31.4227,2087958.937419,0
+TD.US,D,20160314,000000,31.2259,31.4227,31.1192,31.2866,1768780.2084329,0
+TD.US,D,20160315,000000,30.9997,31.2699,30.9468,31.2631,1286307.8113477,0
+TD.US,D,20160316,000000,31.1975,32.0034,31.1652,31.8653,2034005.2831052,0
+TD.US,D,20160317,000000,32.2433,32.6507,32.0631,32.4862,2747959.1274728,0
+TD.US,D,20160318,000000,32.5664,32.635,32.0318,32.0719,2504061.2425486,0
+TD.US,D,20160321,000000,32.0171,32.2599,31.9045,32.0935,1361598.8671356,0
+TD.US,D,20160322,000000,31.8908,32.163,31.8457,32.0719,1946186.481862,0
+TD.US,D,20160323,000000,31.8986,31.9584,31.4619,31.6949,1671043.7788999,0
+TD.US,D,20160324,000000,31.362,31.5274,31.1652,31.5148,1533516.3378405,0
+TD.US,D,20160328,000000,31.6391,31.9329,31.5274,31.8908,1360559.313429,0
+TD.US,D,20160329,000000,31.7772,32.2599,31.5647,32.2061,2081777.779672,0
+TD.US,D,20160330,000000,32.4568,32.8475,32.357,32.7574,2036339.6836685,0
+TD.US,D,20160331,000000,32.781,33.0727,32.4862,32.5381,2217604.9683526,0
+TD.US,D,20160401,000000,32.1914,32.5146,31.9584,32.5146,1506365.4007554,0
+TD.US,D,20160404,000000,32.6066,32.6213,32.2825,32.4108,2283709.5554322,0
+TD.US,D,20160405,000000,31.9584,32.1552,31.7468,32.0807,2048551.8867903,0
+TD.US,D,20160406,000000,32.0817,32.2091,31.5696,31.9418,1958602.9195038,0
+TD.US,D,20160407,000000,31.7126,31.7126,31.2297,31.3923,2167536.8757812,0
+TD.US,D,20160408,000000,31.8731,32.1718,31.7958,31.9662,1920806.2580651,0
+TD.US,D,20160411,000000,32.1082,32.4969,32.1082,32.1396,1471184.9835175,0
+TD.US,D,20160412,000000,32.2306,32.9278,32.1796,32.8368,2048886.831403,0
+TD.US,D,20160413,000000,32.729,32.971,32.4773,32.8563,7837807.0769097,0
+TD.US,D,20160414,000000,32.9112,33.1688,32.8417,33.0414,2711802.4692294,0
+TD.US,D,20160415,000000,32.971,33.0473,32.8368,32.9523,2036745.0891906,0
+TD.US,D,20160418,000000,32.6751,33.0012,32.5646,32.9406,3694713.7741218,0
+TD.US,D,20160419,000000,33.2588,33.6779,33.2588,33.6691,2903562.3447223,0
+TD.US,D,20160420,000000,33.5938,33.9854,33.5673,33.9688,2593601.7407951,0
+TD.US,D,20160421,000000,33.816,33.8777,33.5301,33.6691,2129676.9016413,0
+TD.US,D,20160422,000000,33.7622,34.0138,33.6134,33.7954,1748642.6847635,0
+TD.US,D,20160425,000000,33.6691,33.6691,33.3303,33.4351,1588671.9123045,0
+TD.US,D,20160426,000000,33.5938,33.8238,33.5261,33.5673,1521879.0548926,0
+TD.US,D,20160427,000000,33.6358,33.7778,33.4743,33.6505,1588616.768984,0
+TD.US,D,20160428,000000,33.5878,33.9776,33.39,33.7563,1554551.4722252,0
+TD.US,D,20160429,000000,33.7563,34.0971,33.7485,33.9091,3065722.5112355,0
+TD.US,D,20160502,000000,33.9854,34.0843,33.6867,33.8532,1715513.8032787,0
+TD.US,D,20160503,000000,33.5516,33.6652,33.1824,33.4968,2555562.0402776,0
+TD.US,D,20160504,000000,33.1257,33.207,32.6919,32.9934,2119875.6870278,0
+TD.US,D,20160505,000000,33.1472,33.1982,32.7574,32.9464,2046721.9454913,0
+TD.US,D,20160506,000000,32.6419,32.9866,32.5646,32.7946,2031806.6984976,0
+TD.US,D,20160509,000000,32.5596,32.7124,32.3686,32.5273,2119178.2261421,0
+TD.US,D,20160510,000000,32.6889,33.1001,32.6341,33.0012,1821482.9263119,0
+TD.US,D,20160511,000000,32.971,33.4596,32.9112,33.2314,1855250.0406715,0
+TD.US,D,20160512,000000,33.4841,33.5938,33.0532,33.3675,1731718.791266,0
+TD.US,D,20160513,000000,33.1902,33.3303,32.8769,33.0179,1718676.3748205,0
+TD.US,D,20160516,000000,33.0091,33.39,33.0091,33.2314,1911575.8789349,0
+TD.US,D,20160517,000000,33.0258,33.2314,32.9112,33.1315,1523087.1020781,0
+TD.US,D,20160518,000000,32.8769,33.3381,32.8103,33.0913,2425121.5370613,0
+TD.US,D,20160519,000000,32.7055,32.8417,32.354,32.7055,3080799.1034999,0
+TD.US,D,20160520,000000,32.7731,32.9464,32.7408,32.8182,1628655.9254522,0
+TD.US,D,20160523,000000,32.7574,33.0012,32.4999,32.7731,1284825.0687326,0
+TD.US,D,20160524,000000,32.9621,33.3323,32.828,33.0179,2209282.4116637,0
+TD.US,D,20160525,000000,33.1824,33.6779,33.1609,33.5938,2411377.5750397,0
+TD.US,D,20160526,000000,34.0843,34.287,33.6574,33.8033,2555472.1770888,0
+TD.US,D,20160527,000000,33.7181,33.8846,33.581,33.6779,1600863.6919742,0
+TD.US,D,20160531,000000,33.6505,33.7563,33.155,33.2236,2552194.2130432,0
+TD.US,D,20160601,000000,33.0473,33.4909,32.8935,33.4596,1600971.9362698,0
+TD.US,D,20160602,000000,33.2921,33.5878,33.1688,33.4655,1930191.8554304,0
+TD.US,D,20160603,000000,33.7563,33.8317,33.4841,33.7103,2269352.8898506,0
+TD.US,D,20160606,000000,33.8092,34.2292,33.8092,34.1303,1743646.0872324,0
+TD.US,D,20160607,000000,34.2724,34.5623,34.2586,34.4496,2421736.3498928,0
+TD.US,D,20160608,000000,34.7601,34.8521,34.4428,34.5475,1793311.8377994,0
+TD.US,D,20160609,000000,34.2674,34.3399,34.1137,34.2792,1677591.5376102,0
+TD.US,D,20160610,000000,34.1137,34.1891,33.7778,33.9091,2340696.0923676,0
+TD.US,D,20160613,000000,33.627,33.862,33.5419,33.6505,1733102.4801388,0
+TD.US,D,20160614,000000,33.4909,33.5751,33.0326,33.1169,2288011.7555954,0
+TD.US,D,20160615,000000,33.1472,33.1472,32.7652,32.7731,2124657.8383129,0
+TD.US,D,20160616,000000,32.4069,32.9033,32.0641,32.8025,2673284.8599351,0
+TD.US,D,20160617,000000,32.9934,33.1824,32.8368,32.971,2140864.8686454,0
+TD.US,D,20160620,000000,33.533,33.6417,33.2529,33.2657,2036317.2178713,0
+TD.US,D,20160621,000000,33.4596,33.7181,33.2588,33.533,1739572.6297316,0
+TD.US,D,20160622,000000,33.6779,33.9012,33.3147,33.3303,2270582.3816609,0
+TD.US,D,20160623,000000,33.7563,33.9854,33.7181,33.8317,1605966.4914557,0
+TD.US,D,20160624,000000,32.2923,32.8847,32.0886,32.3853,3877441.3779689,0
+TD.US,D,20160627,000000,32.0171,32.1572,31.5186,31.7596,2964408.9140852,0
+TD.US,D,20160628,000000,32.3295,32.4147,32.0495,32.3452,2399447.2155555,0
+TD.US,D,20160629,000000,32.729,32.7946,32.4695,32.6203,2337390.5566618,0
+TD.US,D,20160630,000000,32.7946,32.8103,32.4265,32.7124,2781998.8949166,0
+TD.US,D,20160701,000000,32.7124,32.8025,32.5744,32.7496,1206882.0277028,0
+TD.US,D,20160705,000000,32.9337,33.0532,32.7193,32.7878,2643140.8659597,0
+TD.US,D,20160706,000000,32.6409,32.6957,32.1092,32.541,2202641.7262467,0
+TD.US,D,20160707,000000,32.732,32.9053,32.3197,32.4577,1611899.5042609,0
+TD.US,D,20160708,000000,32.6957,32.8191,32.4735,32.4969,1986421.7034693,0
+TD.US,D,20160711,000000,32.729,32.8289,32.5586,32.5724,2170318.5499433,0
+TD.US,D,20160712,000000,33.0042,33.3656,32.9719,33.2441,2052273.0397442,0
+TD.US,D,20160713,000000,33.251,33.5516,33.1423,33.4498,1861417.9231747,0
+TD.US,D,20160714,000000,33.8062,33.9277,33.6711,33.6711,1688481.3222151,0
+TD.US,D,20160715,000000,33.8062,33.82,33.5751,33.7123,1524077.6395,0
+TD.US,D,20160718,000000,33.6368,33.7201,33.4831,33.6094,1147222.060901,0
+TD.US,D,20160719,000000,33.442,33.533,33.2961,33.5037,1627272.2365793,0
+TD.US,D,20160720,000000,33.4899,33.6368,33.3704,33.6016,1266426.6020009,0
+TD.US,D,20160721,000000,33.5419,33.7289,33.4733,33.4968,1178835.5222476,0
+TD.US,D,20160722,000000,33.5595,33.628,33.2706,33.4341,1231757.7922355,0
+TD.US,D,20160725,000000,33.3059,33.3656,33.1354,33.251,1009612.9260337,0
+TD.US,D,20160726,000000,33.2794,33.5261,33.2216,33.442,1330179.428583,0
+TD.US,D,20160727,000000,33.4733,33.5467,33.0875,33.2794,1904716.6625816,0
+TD.US,D,20160728,000000,33.3411,33.4968,33.1286,33.3195,1158291.5718835,0
+TD.US,D,20160729,000000,33.4194,33.7563,33.3195,33.5261,1364656.2578996,0
+TD.US,D,20160801,000000,33.4831,33.4899,33.2216,33.3059,1351561.7616516,0
+TD.US,D,20160802,000000,33.4586,33.533,32.9229,32.9964,1741322.9195677,0
+TD.US,D,20160803,000000,33.0287,33.1726,32.9552,33.0875,1375011.9692349,0
+TD.US,D,20160804,000000,33.1129,33.2706,32.8955,33.1345,2295208.9800792,0
+TD.US,D,20160805,000000,33.1207,33.2569,32.8955,33.2353,1643159.639888,0
+TD.US,D,20160808,000000,33.2794,33.4194,33.2441,33.3734,1325584.1518836,0
+TD.US,D,20160809,000000,33.3969,33.6789,33.3969,33.6016,1034106.772014,0
+TD.US,D,20160810,000000,33.82,33.8572,33.6192,33.6965,1053942.0285938,0
+TD.US,D,20160811,000000,33.8484,34.0814,33.8356,33.9815,1195229.4271658,0
+TD.US,D,20160812,000000,34.0198,34.0951,33.7729,33.9129,1343320.8987707,0
+TD.US,D,20160815,000000,34.0109,34.1353,33.9747,34.0344,1047405.5027821,0
+TD.US,D,20160816,000000,34.1656,34.197,33.9962,34.0755,2045913.1767922,0
+TD.US,D,20160817,000000,34.0491,34.1627,33.9277,34.0951,2080507.4409578,0
+TD.US,D,20160818,000000,34.1489,34.2586,34.0755,34.2018,1294818.2637949,0
+TD.US,D,20160819,000000,34.0412,34.0677,33.7563,33.9815,1818379.5827809,0
+TD.US,D,20160822,000000,33.8415,33.8572,33.6427,33.7984,1668586.8376246,0
+TD.US,D,20160823,000000,34.0198,34.291,34.0109,34.0589,2040190.5255426,0
+TD.US,D,20160824,000000,34.1578,34.337,33.5516,34.2792,1779854.8252784,0
+TD.US,D,20160825,000000,34.337,34.3575,34.0266,34.2372,1831634.4031271,0
+TD.US,D,20160826,000000,34.197,34.4868,33.8611,33.9413,2083091.0076355,0
+TD.US,D,20160829,000000,33.9277,34.3575,33.8885,34.3419,2246670.6040624,0
+TD.US,D,20160830,000000,34.2792,34.5505,34.2586,34.5045,1781721.528791,0
+TD.US,D,20160831,000000,34.4516,34.5221,34.0873,34.3223,2184795.7138915,0
+TD.US,D,20160901,000000,34.2372,34.6043,34.197,34.5133,2444566.7057079,0
+TD.US,D,20160902,000000,34.8129,34.9833,34.6886,34.8344,2296695.8073846,0
+TD.US,D,20160906,000000,35.3819,35.3819,34.811,35.1351,1603789.3514728,0
+TD.US,D,20160907,000000,35.1419,35.1987,34.7365,34.8746,1694777.8724659,0
+TD.US,D,20160908,000000,34.7649,34.8746,34.5828,34.6504,1092642.4277834,0
+TD.US,D,20160909,000000,34.3575,35.1351,34.0412,34.2185,1771908.0601063,0
+TD.US,D,20160912,000000,33.9571,34.2185,33.8816,34.1656,2096678.7302492,0
+TD.US,D,20160913,000000,33.7896,33.8415,33.3195,33.4733,2076431.9411117,0
+TD.US,D,20160914,000000,33.4655,33.5888,33.1952,33.2216,1744768.3559196,0
+TD.US,D,20160915,000000,33.204,33.7044,33.204,33.6594,1489830.5740184,0
+TD.US,D,20160916,000000,33.4262,33.5095,33.158,33.3059,1437003.2730822,0
+TD.US,D,20160919,000000,33.4968,33.7201,33.251,33.3489,1178775.2730641,0
+TD.US,D,20160920,000000,33.5037,33.6094,33.3881,33.5595,1096008.2126725,0
+TD.US,D,20160921,000000,33.7504,34.005,33.5751,33.9747,1591158.4675851,0
+TD.US,D,20160922,000000,34.3899,34.4438,34.2528,34.3223,1514024.1952543,0
+TD.US,D,20160923,000000,34.1029,34.1353,33.8611,33.9747,1198327.6648338,0
+TD.US,D,20160926,000000,33.866,33.8816,33.6016,33.6525,1265523.8854227,0
+TD.US,D,20160927,000000,33.5595,33.82,33.3812,33.7729,1382407.3012031,0
+TD.US,D,20160928,000000,33.8062,34.3135,33.7455,34.2528,1330664.485568,0
+TD.US,D,20160929,000000,34.2665,34.4604,33.9277,34.0951,1380863.2882321,0
+TD.US,D,20160930,000000,34.2665,34.4114,34.1196,34.1656,1835706.8394553,0
+TD.US,D,20161003,000000,34.197,34.2586,33.9747,34.2107,1574061.9959182,0
+TD.US,D,20161004,000000,34.1421,34.3223,33.8748,34.0677,2416047.3973389,0
+TD.US,D,20161005,000000,34.101,34.4046,34.101,34.2861,1659870.1083121,0
+TD.US,D,20161006,000000,34.1401,34.3419,34.0863,34.2087,1266932.0824379,0
+TD.US,D,20161007,000000,34.1401,34.2576,33.7739,34.055,1303363.4361106,0
+TD.US,D,20161010,000000,34.1813,34.2929,34.1333,34.2087,730394.72322542,0
+TD.US,D,20161011,000000,34.2929,34.337,33.8298,33.9864,2511625.0679959,0
+TD.US,D,20161012,000000,33.9375,34.0863,33.6985,33.9306,2246706.3451035,0
+TD.US,D,20161013,000000,33.8014,34.2782,33.6437,34.2782,1744628.4552734,0
+TD.US,D,20161014,000000,34.4672,34.621,34.3497,34.4526,1744423.1995809,0
+TD.US,D,20161017,000000,34.4722,34.6141,34.4448,34.5994,1640205.3875565,0
+TD.US,D,20161018,000000,34.7943,34.9099,34.67,34.9099,1455972.5752973,0
+TD.US,D,20161019,000000,34.9549,35.285,34.86,34.9637,1826701.1182972,0
+TD.US,D,20161020,000000,34.7855,34.9471,34.716,34.8452,1222641.7844365,0
+TD.US,D,20161021,000000,34.5916,35.1106,34.5377,34.9813,2011395.5005715,0
+TD.US,D,20161024,000000,35.0979,35.1341,34.8306,34.9099,1391893.9946558,0
+TD.US,D,20161025,000000,35.0039,35.1655,34.9471,35.089,1503386.6402816,0
+TD.US,D,20161026,000000,34.9471,35.3741,34.9226,35.1987,2912894.8411124,0
+TD.US,D,20161027,000000,35.3741,35.3995,35.1821,35.2497,1525978.0417084,0
+TD.US,D,20161028,000000,35.1987,35.2966,34.9999,35.1341,1483465.6052034,0
+TD.US,D,20161031,000000,35.0812,35.3672,35.0254,35.2497,1575719.3590478,0
+TD.US,D,20161101,000000,35.423,35.4377,35.0744,35.2203,1816354.5975153,0
+TD.US,D,20161102,000000,35.1655,35.2682,34.9882,35.0646,2017794.1680824,0
+TD.US,D,20161103,000000,35.1419,35.2585,34.9226,35.0107,1571677.5578975,0
+TD.US,D,20161104,000000,34.8306,34.8306,34.4672,34.5994,1465760.5146669,0
+TD.US,D,20161107,000000,34.9471,35.1821,34.9412,35.0812,1361041.3068961,0
+TD.US,D,20161108,000000,35.0979,35.3829,34.9559,35.3378,1389124.574565,0
+TD.US,D,20161109,000000,34.6758,35.2203,34.6622,35.1576,2597510.7895074,0
+TD.US,D,20161110,000000,35.2752,35.8099,35.0979,35.6414,2939100.1723701,0
+TD.US,D,20161111,000000,35.4377,35.6708,35.1341,35.3672,1946475.4737079,0
+TD.US,D,20161114,000000,35.5327,36.0674,35.4455,36.0389,2851972.7049771,0
+TD.US,D,20161115,000000,36.317,36.324,35.9352,36.0674,1884886.5118648,0
+TD.US,D,20161116,000000,35.9048,36.1545,35.7432,36.0439,1314879.1995192,0
+TD.US,D,20161117,000000,36.1369,36.3004,35.9655,36.1144,1658578.3249733,0
+TD.US,D,20161118,000000,36.0801,36.5326,36.0193,36.3925,1147878.6748827,0
+TD.US,D,20161121,000000,36.889,36.889,36.5844,36.7108,1266642.0694195,0
+TD.US,D,20161122,000000,36.9125,36.984,36.5805,36.7352,1245120.8568773,0
+TD.US,D,20161123,000000,36.5952,36.9888,36.5726,36.8283,1318732.0837386,0
+TD.US,D,20161125,000000,36.9301,37.0555,36.7284,37.0457,770199.00999552,0
+TD.US,D,20161128,000000,37.1416,37.3198,36.8605,36.9604,1590208.7770672,0
+TD.US,D,20161129,000000,37.0055,37.1945,36.9986,37.0839,1507434.5684674,0
+TD.US,D,20161130,000000,37.2699,37.2699,36.7832,36.8135,2505769.6643082,0
+TD.US,D,20161201,000000,37.1847,37.1847,36.3788,36.79,2206396.5778964,0
+TD.US,D,20161202,000000,36.9536,37.1446,36.7832,37.03,1790778.3085791,0
+TD.US,D,20161205,000000,37.217,37.3992,37.1162,37.2239,1156832.3162382,0
+TD.US,D,20161206,000000,37.3904,37.5029,37.2846,37.4236,1607972.0744418,0
+TD.US,D,20161207,000000,37.5284,37.9485,37.3042,37.9387,1540537.9206372,0
+TD.US,D,20161208,000000,38.0318,38.4763,37.9485,38.3892,1873027.6344626,0
+TD.US,D,20161209,000000,38.444,38.8348,38.4058,38.7623,2181202.2075126,0
+TD.US,D,20161212,000000,38.825,38.9729,38.6252,38.7397,1461603.3210129,0
+TD.US,D,20161213,000000,38.8632,39.252,38.8484,39.0668,1822819.6412451,0
+TD.US,D,20161214,000000,39.1051,39.1667,38.4519,38.4979,2220926.8428199,0
+TD.US,D,20161215,000000,38.2737,38.8182,38.1571,38.7163,2443951.9598029,0
+TD.US,D,20161216,000000,38.825,38.8867,38.6174,38.7006,1214448.9166678,0
+TD.US,D,20161219,000000,38.6546,38.7085,38.5479,38.632,1067597.1485991,0
+TD.US,D,20161220,000000,38.8182,39.0179,38.7848,38.9269,1301114.8140457,0
+TD.US,D,20161221,000000,38.9023,38.9415,38.7476,38.776,1403176.9307117,0
+TD.US,D,20161222,000000,38.5802,38.8034,38.444,38.7241,1732024.1218734,0
+TD.US,D,20161223,000000,38.5479,38.684,38.4519,38.4979,1111062.3391398,0
+TD.US,D,20161227,000000,38.4979,38.5988,38.4979,38.5557,461331.06075022,0
+TD.US,D,20161228,000000,38.5391,38.5615,38.3187,38.4519,1230474.1782774,0
+TD.US,D,20161229,000000,38.4519,38.6399,38.211,38.3892,1290265.8763447,0
+TD.US,D,20161230,000000,38.5557,38.5802,38.2668,38.3275,973004.90950114,0
+TD.US,D,20170103,000000,38.5037,38.7241,38.5037,38.6761,1686597.2587684,0
+TD.US,D,20170104,000000,39.1197,39.5947,39.0668,39.4938,1968172.3279372,0
+TD.US,D,20170105,000000,39.5721,39.9668,39.5232,39.7895,2866014.8493979,0
+TD.US,D,20170106,000000,39.861,39.9472,39.7347,39.8356,1867222.2682323,0
+TD.US,D,20170109,000000,39.6574,39.8924,39.4468,39.672,1423188.8501512,0
+TD.US,D,20170110,000000,39.7504,39.908,39.6622,39.7347,1169333.5112058,0
+TD.US,D,20170111,000000,39.6652,40.054,39.5085,40.05,1866373.6738019,0
+TD.US,D,20170112,000000,40.1735,40.1813,39.7955,40.05,1600098.8336969,0
+TD.US,D,20170113,000000,40.1362,40.292,40.0265,40.0569,1520318.70316,0
+TD.US,D,20170117,000000,40.102,40.1509,39.7611,39.8297,1924243.5250361,0
+TD.US,D,20170118,000000,39.7749,39.9139,39.2412,39.3695,1650684.6607764,0
+TD.US,D,20170119,000000,39.296,39.3695,39.1285,39.202,1426280.9607836,0
+TD.US,D,20170120,000000,39.2588,39.6505,39.1099,39.6329,1742651.4651201,0
+TD.US,D,20170123,000000,39.6172,39.815,39.3979,39.7661,1073154.3698876,0
+TD.US,D,20170124,000000,39.7983,40.2626,39.6574,40.2293,2049929.4486274,0
+TD.US,D,20170125,000000,40.4329,40.8804,40.4329,40.7855,1616028.1050822,0
+TD.US,D,20170126,000000,40.8883,40.9069,40.6591,40.8716,1359493.2092347,0
+TD.US,D,20170127,000000,40.9196,40.9735,40.5289,40.6435,1476873.9360713,0
+TD.US,D,20170130,000000,40.4643,40.713,40.3389,40.5368,1825723.856119,0
+TD.US,D,20170131,000000,40.6591,40.8628,40.239,40.5426,1842570.1404991,0
+TD.US,D,20170201,000000,40.573,40.6914,40.2341,40.4564,1737097.3073495,0
+TD.US,D,20170202,000000,40.5289,40.5651,40.2988,40.3937,1420572.6059504,0
+TD.US,D,20170203,000000,40.6209,40.8393,40.4828,40.5906,1706307.932291,0
+TD.US,D,20170206,000000,40.3937,40.4868,40.2341,40.3565,1307673.8056547,0
+TD.US,D,20170207,000000,40.1891,40.292,40.1146,40.1891,1455860.2463113,0
+TD.US,D,20170208,000000,40.1891,40.3477,39.8786,40.3477,1590660.1353563,0
+TD.US,D,20170209,000000,40.4868,40.713,40.4015,40.6493,1731985.3173146,0
+TD.US,D,20170210,000000,40.902,40.9568,40.8159,40.854,1523013.577651,0
+TD.US,D,20170213,000000,41.0029,41.09,40.9196,40.996,1774225.1007353,0
+TD.US,D,20170214,000000,41.0988,41.1899,40.9255,41.09,1700305.479749,0
+TD.US,D,20170215,000000,41.0597,41.4279,41.044,41.4279,1619169.2319994,0
+TD.US,D,20170216,000000,41.519,41.6453,41.4503,41.4827,1894208.796529,0
+TD.US,D,20170217,000000,41.4034,41.563,41.1586,41.5278,1390945.3253105,0
+TD.US,D,20170221,000000,41.4739,41.6795,41.3887,41.5826,2761487.6220757,0
+TD.US,D,20170222,000000,41.4592,42.0849,41.4279,42.0281,3318111.4463275,0
+TD.US,D,20170223,000000,42.2407,42.6353,41.8852,41.9283,2785228.8638501,0
+TD.US,D,20170224,000000,41.8264,42.0154,41.28,41.3799,2908916.3526634,0
+TD.US,D,20170227,000000,41.5023,41.5023,40.8716,41.2957,2842725.9870854,0
+TD.US,D,20170228,000000,40.9255,41.2467,40.3693,40.4085,2957926.5104212,0
+TD.US,D,20170301,000000,40.8089,40.9108,40.4408,40.8462,3523740.8880717,0
+TD.US,D,20170302,000000,41.9371,41.9371,40.1098,40.3222,3809425.1557824,0
+TD.US,D,20170303,000000,40.2694,40.8275,40.2439,40.8021,2654992.5951537,0
+TD.US,D,20170306,000000,40.6591,41.0597,40.4486,41.0127,2218334.0855888,0
+TD.US,D,20170307,000000,41.044,41.1997,40.854,40.902,1796636.7757845,0
+TD.US,D,20170308,000000,41.044,41.1154,40.6591,40.7218,2315249.4923516,0
+TD.US,D,20170309,000000,40.7218,40.8716,40.4241,40.5426,1616138.391723,0
+TD.US,D,20170310,000000,40.7453,40.7453,38.3021,38.3882,11817810.946119,0
+TD.US,D,20170313,000000,38.5214,39.2833,38.4284,39.0394,5315816.0858527,0
+TD.US,D,20170314,000000,39.0081,39.0306,38.4979,38.5694,2034513.8270599,0
+TD.US,D,20170315,000000,38.6556,38.9131,38.4127,38.8132,3138984.4970676,0
+TD.US,D,20170316,000000,38.9053,39.1971,38.8749,38.9287,1727128.6204297,0
+TD.US,D,20170317,000000,39.015,39.1638,38.6937,38.7653,1662592.5544634,0
+TD.US,D,20170320,000000,38.7495,38.821,38.4048,38.4763,1647890.7325432,0
+TD.US,D,20170321,000000,38.8426,38.9287,37.9495,38.0357,2780943.0024484,0
+TD.US,D,20170322,000000,37.6763,38.1219,37.548,38.0514,2219471.6718651,0
+TD.US,D,20170323,000000,38.0357,38.6252,38.0278,38.3716,2221004.4519375,0
+TD.US,D,20170324,000000,38.5557,38.6086,37.9926,38.1219,2679680.4639281,0
+TD.US,D,20170327,000000,37.831,38.2022,37.6449,38.1375,2026934.6840237,0
+TD.US,D,20170328,000000,38.163,38.6478,38.163,38.5615,2401270.0086463,0
+TD.US,D,20170329,000000,38.6693,38.8602,38.4578,38.8426,2207764.9491802,0
+TD.US,D,20170330,000000,39.0306,39.2343,38.7574,38.8886,2645584.5319912,0
+TD.US,D,20170331,000000,39.0786,39.4341,39.0081,39.2264,3052549.3846973,0
+TD.US,D,20170403,000000,39.2744,39.3263,38.7574,39.1638,2843983.0505558,0
+TD.US,D,20170404,000000,39.1256,39.3979,38.9131,39.2882,2359980.936916,0
+TD.US,D,20170405,000000,39.4694,39.5389,38.9993,38.9993,2537494.4334682,0
+TD.US,D,20170406,000000,39.0286,39.392,38.9543,39.0756,2260525.8738974,0
+TD.US,D,20170407,000000,39.1541,39.253,38.9611,39.0198,1841882.8913394,0
+TD.US,D,20170410,000000,39.1158,39.4801,39.0992,39.3705,1858823.1235985,0
+TD.US,D,20170411,000000,39.4067,39.4174,38.8466,39.2079,2511599.5386808,0
+TD.US,D,20170412,000000,39.1393,39.2666,38.8396,39.0454,2056584.4304607,0
+TD.US,D,20170413,000000,38.965,39.0678,38.395,38.4578,1984790.8908273,0
+TD.US,D,20170417,000000,38.5753,39.3048,38.5488,39.3048,3513209.5350494,0
+TD.US,D,20170418,000000,39.0454,39.1863,38.7593,38.9269,4040484.858781,0
+TD.US,D,20170419,000000,38.918,39.2744,38.4911,38.5919,2379414.872664,0
+TD.US,D,20170420,000000,38.6722,38.9269,38.5567,38.7035,2466327.893811,0
+TD.US,D,20170421,000000,38.5831,38.6634,38.3784,38.395,2036956.4719188,0
+TD.US,D,20170424,000000,38.9347,39.0825,38.871,38.9865,1853017.7573683,0
+TD.US,D,20170425,000000,39.0756,39.1393,38.8554,38.918,2095892.4273473,0
+TD.US,D,20170426,000000,38.918,38.9503,38.1101,38.1816,3134538.3115677,0
+TD.US,D,20170427,000000,38.2228,38.2228,37.1484,37.2258,4992455.6550701,0
+TD.US,D,20170428,000000,37.1964,37.4569,36.9506,37.2111,2824122.2646611,0
+TD.US,D,20170501,000000,37.3238,37.3914,37.0829,37.126,2085091.4847586,0
+TD.US,D,20170502,000000,37.1064,37.1612,36.5472,36.698,3504516.2927067,0
+TD.US,D,20170503,000000,36.555,36.8195,36.1819,36.5717,3142735.2640269,0
+TD.US,D,20170504,000000,36.7852,36.7979,36.2769,36.366,2709389.4383759,0
+TD.US,D,20170505,000000,36.3954,37.1162,36.2544,37.0995,2802784.8631869,0
+TD.US,D,20170508,000000,37.1964,37.2425,36.9184,37.0045,1448171.8378069,0
+TD.US,D,20170509,000000,37.0045,37.0623,36.5384,36.6167,2023041.974073,0
+TD.US,D,20170510,000000,36.7372,37.126,36.6099,36.9664,1820620.035465,0
+TD.US,D,20170511,000000,36.5384,36.7,36.3582,36.602,2442134.2725751,0
+TD.US,D,20170512,000000,36.4131,36.5628,36.1672,36.366,1929003.2105241,0
+TD.US,D,20170515,000000,36.651,36.9967,36.5795,36.8577,1933300.3048244,0
+TD.US,D,20170516,000000,37.0623,37.1612,36.6589,36.7117,3070408.6722963,0
+TD.US,D,20170517,000000,36.4131,36.5296,35.9949,36.1448,2540521.1890541,0
+TD.US,D,20170518,000000,36.0077,36.5874,35.7012,36.318,2069977.109108,0
+TD.US,D,20170519,000000,36.5168,36.8978,36.3748,36.8577,1494158.3034966,0
+TD.US,D,20170522,000000,36.9584,37.0163,36.8577,36.886,749352.7925419,0
+TD.US,D,20170523,000000,37.3159,37.4735,37.0995,37.1612,1823070.8497046,0
+TD.US,D,20170524,000000,37.1064,37.1612,36.8067,37.1162,2000590.4732924,0
+TD.US,D,20170525,000000,37.9466,38.1189,37.359,37.5284,2494564.3373699,0
+TD.US,D,20170526,000000,37.6909,37.7253,37.3668,37.7174,1748814.2417604,0
+TD.US,D,20170530,000000,37.7253,37.8506,37.5098,37.834,1888941.5882589,0
+TD.US,D,20170531,000000,37.9065,37.9143,37.3668,37.6909,2520633.8526719,0
+TD.US,D,20170601,000000,37.8506,38.0014,37.5744,37.834,1505110.3796301,0
+TD.US,D,20170602,000000,37.7556,38.0563,37.6773,37.9779,1550395.2997438,0
+TD.US,D,20170605,000000,37.9289,38.0563,37.6068,37.8829,1317209.5153921,0
+TD.US,D,20170606,000000,37.8036,37.8545,37.6214,37.7174,1378038.7248208,0
+TD.US,D,20170607,000000,37.7792,37.9956,37.4931,37.598,1111618.8782067,0
+TD.US,D,20170608,000000,37.7086,38.1101,37.6773,38.0749,1406661.1716224,0
+TD.US,D,20170609,000000,38.1346,38.7094,38.1189,38.5567,2156726.7426391,0
+TD.US,D,20170612,000000,38.5831,38.8916,38.1816,38.6889,2275069.4140647,0
+TD.US,D,20170613,000000,39.0042,39.0913,38.7682,38.9092,2087470.8169163,0
+TD.US,D,20170614,000000,39.0286,39.0454,38.54,38.6497,1611311.3088434,0
+TD.US,D,20170615,000000,38.3647,38.7339,38.2384,38.7202,1718855.0800255,0
+TD.US,D,20170616,000000,38.6634,39.0454,38.4911,39.0365,1644060.314121,0
+TD.US,D,20170619,000000,39.0365,39.3665,38.9415,39.1461,2144203.0818743,0
+TD.US,D,20170620,000000,38.965,38.965,38.6957,38.7593,1603001.0062257,0
+TD.US,D,20170621,000000,38.7291,38.9269,38.4048,38.5704,1600629.8434488,0
+TD.US,D,20170622,000000,38.7123,39.1961,38.68,38.9738,1959618.9862407,0
+TD.US,D,20170623,000000,38.871,39.0796,38.7593,38.8916,2105356.6550029,0
+TD.US,D,20170626,000000,39.1461,39.2578,38.7985,38.9013,1538444.5168075,0
+TD.US,D,20170627,000000,39.0512,39.3195,38.9836,39.1717,1495192.7513402,0
+TD.US,D,20170628,000000,39.439,39.9051,39.4067,39.8483,2278741.5507338,0
+TD.US,D,20170629,000000,40.0481,40.0638,39.5105,39.7797,2128295.2551136,0
+TD.US,D,20170630,000000,39.9364,39.9913,39.5183,39.8111,2198859.3029369,0
+TD.US,D,20170703,000000,40.0079,40.4183,39.9364,40.292,1017405.4941432,0
+TD.US,D,20170705,000000,40.0706,40.2145,39.6838,40.1431,2337149.5599282,0
+TD.US,D,20170706,000000,40.2459,40.334,39.9893,40.055,1787017.3298938,0
+TD.US,D,20170707,000000,40.2067,40.3262,39.8464,40.2938,1860087.3352772,0
+TD.US,D,20170710,000000,40.2704,40.5553,40.0784,40.4055,1239015.2659028,0
+TD.US,D,20170711,000000,40.3899,40.4055,40.0157,40.1813,1503493.8634046,0
+TD.US,D,20170712,000000,40.2557,41.044,40.1979,40.8187,1819101.551809,0
+TD.US,D,20170713,000000,40.8354,40.9078,40.6856,40.9078,1089467.6021705,0
+TD.US,D,20170714,000000,40.8433,41.1997,40.7933,41.1076,1094678.6459476,0
+TD.US,D,20170717,000000,41.0538,41.1322,40.7649,40.7815,1562450.2422852,0
+TD.US,D,20170718,000000,41.0117,41.1634,40.6856,41.1174,1612561.2241056,0
+TD.US,D,20170719,000000,41.3074,41.5386,41.2291,41.3142,1526174.1068475,0
+TD.US,D,20170720,000000,41.3691,41.6482,41.3466,41.4925,1166894.9510373,0
+TD.US,D,20170721,000000,41.4827,41.5748,41.1782,41.5562,1561955.9947467,0
+TD.US,D,20170724,000000,41.6579,41.6579,41.3779,41.5003,1305549.7666469,0
+TD.US,D,20170725,000000,41.6403,41.7922,41.3662,41.4495,1304931.9572239,0
+TD.US,D,20170726,000000,41.4337,41.6345,41.3006,41.4014,1708018.3963957,0
+TD.US,D,20170727,000000,41.4269,41.4269,40.6209,40.7815,2401356.8083173,0
+TD.US,D,20170728,000000,40.995,41.1782,40.7473,41.0822,1544754.342302,0
+TD.US,D,20170731,000000,41.09,41.2369,40.8775,41.0988,1245177.0213704,0
+TD.US,D,20170801,000000,41.2437,41.2487,40.5495,40.8275,1343784.5111311,0
+TD.US,D,20170802,000000,40.7982,41.0616,40.7649,40.9255,1219467.9799961,0
+TD.US,D,20170803,000000,40.8061,40.9304,40.5495,40.5808,1287462.7575581,0
+TD.US,D,20170804,000000,40.6503,40.7473,40.4211,40.478,1365529.3604725,0
+TD.US,D,20170807,000000,40.4996,40.572,40.3781,40.4113,560493.04723262,0
+TD.US,D,20170808,000000,40.4211,40.6689,40.2938,40.5985,1495723.7610922,0
+TD.US,D,20170809,000000,40.3262,40.4711,40.1735,40.4545,1589250.9171685,0
+TD.US,D,20170810,000000,40.3174,40.4378,39.863,39.9178,1538309.7220243,0
+TD.US,D,20170811,000000,39.817,40.2155,39.7993,39.9599,1154084.340772,0
+TD.US,D,20170814,000000,40.0696,40.4378,39.9835,40.1597,1281082.4711542,0
+TD.US,D,20170815,000000,40.2782,40.3008,40.102,40.1431,1146264.2010023,0
+TD.US,D,20170816,000000,40.3899,40.4996,40.2704,40.3595,1461069.2477432,0
+TD.US,D,20170817,000000,40.3174,40.4662,40.0696,40.0696,1150605.2057243,0
+TD.US,D,20170818,000000,40.3262,40.4956,39.9981,40.3899,1288996.5588031,0
+TD.US,D,20170821,000000,40.4613,40.9078,40.3811,40.8589,2422311.2700665,0
+TD.US,D,20170822,000000,40.9891,41.09,40.7248,40.7894,1606156.4295593,0
+TD.US,D,20170823,000000,40.6689,41.2525,40.6131,41.0538,1549736.6434168,0
+TD.US,D,20170824,000000,41.2369,41.2829,41.0538,41.2653,1187043.7076052,0
+TD.US,D,20170825,000000,41.3221,41.5336,41.2653,41.4181,1308155.7991218,0
+TD.US,D,20170828,000000,41.5003,41.5003,41.1782,41.2437,790103.70631207,0
+TD.US,D,20170829,000000,41.0029,41.2203,40.7473,41.1958,1423970.0471902,0
+TD.US,D,20170830,000000,41.0743,41.0988,40.8061,40.9647,1975031.5442904,0
+TD.US,D,20170831,000000,42.2172,43.031,42.0477,42.7489,3969364.2718908,0
+TD.US,D,20170901,000000,43.1475,43.4912,43.0945,43.4608,3600633.1424963,0
+TD.US,D,20170905,000000,43.3081,43.4314,42.9311,43.1161,2378326.3026726,0
+TD.US,D,20170906,000000,43.0358,43.7781,42.8684,43.4188,3155075.1137237,0
+TD.US,D,20170907,000000,43.7399,43.7625,43.4266,43.5871,1441025.6719531,0
+TD.US,D,20170908,000000,43.5793,43.7781,43.3727,43.4354,1765621.7215814,0
+TD.US,D,20170911,000000,43.7233,43.7859,43.3962,43.7076,2200900.626964,0
+TD.US,D,20170912,000000,43.8349,43.8819,43.6352,43.6753,1516153.3401251,0
+TD.US,D,20170913,000000,43.8349,44.0072,43.7693,43.8966,1522390.6623651,0
+TD.US,D,20170914,000000,43.9064,44.0523,43.8466,44.0425,1418399.5506578,0
+TD.US,D,20170915,000000,44.1159,44.1787,43.8927,44.1443,2682095.5371268,0
+TD.US,D,20170918,000000,44.1531,44.2746,43.6528,43.7781,1915980.196358,0
+TD.US,D,20170919,000000,43.9397,44.2834,43.8065,44.1238,2029865.4493854,0
+TD.US,D,20170920,000000,44.2648,44.4822,43.8584,44.3265,1786968.3136091,0
+TD.US,D,20170921,000000,44.3187,44.7603,44.3187,44.6173,1293090.439756,0
+TD.US,D,20170922,000000,44.681,44.9317,44.5919,44.7026,1246283.9724686,0
+TD.US,D,20170925,000000,44.7427,45.0463,44.681,44.8239,1490810.8997143,0
+TD.US,D,20170926,000000,44.8886,44.9826,44.5038,44.6986,1571775.5904671,0
+TD.US,D,20170927,000000,44.8974,45.3332,44.8974,44.9336,2006326.3997859,0
+TD.US,D,20170928,000000,44.8798,45.2205,44.8632,45.0227,1431789.1657873,0
+TD.US,D,20170929,000000,45.0463,45.1432,44.8632,44.872,1340234.9151739,0
+TD.US,D,20171002,000000,44.8974,45.5261,44.872,45.4145,1621944.7791258,0
+TD.US,D,20171003,000000,45.4057,45.7964,45.4057,45.7817,1738575.9652741,0
+TD.US,D,20171004,000000,45.8522,45.9266,45.5036,45.6759,1843110.3408044,0
+TD.US,D,20171005,000000,45.5026,45.5261,45.1697,45.2274,1701595.2207426,0
+TD.US,D,20171006,000000,45.2205,45.2205,44.964,45.1618,1358735.4991656,0
+TD.US,D,20171009,000000,45.0257,45.1226,44.9699,45.0003,647322.33222648,0
+TD.US,D,20171010,000000,45.2998,45.7484,45.2832,45.6759,1384021.7750835,0
+TD.US,D,20171011,000000,45.7024,45.9334,45.6926,45.8943,1492065.9208395,0
+TD.US,D,20171012,000000,45.8689,45.9981,45.6926,45.7964,1623297.8328207,0
+TD.US,D,20171013,000000,45.7905,45.8541,45.6544,45.766,1304059.8758237,0
+TD.US,D,20171016,000000,45.6691,45.8131,45.5956,45.6367,1480502.1623186,0
+TD.US,D,20171017,000000,45.6446,45.7993,45.5829,45.7112,2474799.5416995,0
+TD.US,D,20171018,000000,45.8405,46.2135,45.8307,46.1029,1457349.1159619,0
+TD.US,D,20171019,000000,45.8689,46.4711,45.8689,46.3438,1661380.4225874,0
+TD.US,D,20171020,000000,46.2233,46.2987,45.6367,45.6926,1899030.7735455,0
+TD.US,D,20171023,000000,45.6691,45.7258,45.4291,45.4742,1119125.5179883,0
+TD.US,D,20171024,000000,45.5731,45.6838,45.4742,45.6054,1348233.7601486,0
+TD.US,D,20171025,000000,45.6691,45.7827,45.1314,45.3234,1545522.2640972,0
+TD.US,D,20171026,000000,45.3861,45.4742,45.2441,45.3322,1059459.4241509,0
+TD.US,D,20171027,000000,45.2205,45.6367,45.0257,45.6279,1424928.9282614,0
+TD.US,D,20171030,000000,45.5731,45.7366,45.5104,45.6759,1100617.7857884,0
+TD.US,D,20171031,000000,45.4742,45.8816,45.4527,45.719,1239565.6779341,0
+TD.US,D,20171101,000000,45.8541,45.958,45.6603,45.7328,1526300.7322499,0
+TD.US,D,20171102,000000,45.9746,46.1196,45.7024,46.096,1206085.513075,0
+TD.US,D,20171103,000000,46.2331,46.334,45.9932,46.1763,856716.83734641,0
+TD.US,D,20171106,000000,46.143,46.3486,46.0559,46.3203,698115.45734371,0
+TD.US,D,20171107,000000,46.2135,46.2233,45.9668,46.2233,809017.86520677,0
+TD.US,D,20171108,000000,46.3438,46.4084,46.1352,46.3203,809501.90101909,0
+TD.US,D,20171109,000000,46.1763,46.2997,46.0411,46.2948,837129.72570842,0
+TD.US,D,20171110,000000,46.1842,46.2487,45.8855,46.1029,702005.1037766,0
+TD.US,D,20171113,000000,45.7964,46.0696,45.7258,45.9746,829398.42795484,0
+TD.US,D,20171114,000000,45.8855,46.1352,45.7328,46.0225,872579.7325127,0
+TD.US,D,20171115,000000,45.6759,46.0471,45.6279,45.9198,857854.42362266,0
+TD.US,D,20171116,000000,45.9746,46.2713,45.9746,46.1518,699103.95242039,0
+TD.US,D,20171117,000000,46.0225,46.4329,45.9413,46.3438,964822.25345843,0
+TD.US,D,20171120,000000,46.2135,46.4799,46.1596,46.3614,915701.80905977,0
+TD.US,D,20171121,000000,46.5954,46.8765,46.523,46.7061,1212540.3450787,0
+TD.US,D,20171122,000000,46.8511,47.2535,46.8344,47.18,1397046.8315947,0
+TD.US,D,20171124,000000,47.0606,47.0685,46.8991,46.948,369299.92253267,0
+TD.US,D,20171127,000000,47.0283,47.0283,46.6826,46.6973,724682.28370178,0
+TD.US,D,20171128,000000,46.6905,46.762,46.4731,46.6581,1181296.5482132,0
+TD.US,D,20171129,000000,46.6659,46.9794,46.4495,46.948,1436857.2454004,0
+TD.US,D,20171130,000000,46.3291,46.6905,45.3086,45.7905,3612423.6013343,0
+TD.US,D,20171201,000000,46.1989,46.6787,46.1763,46.4731,2055161.9370292,0
+TD.US,D,20171204,000000,46.7942,46.8755,46.4661,46.4877,1080507.8337792,0
+TD.US,D,20171205,000000,46.6405,46.803,45.7288,45.8689,1625708.8213289,0
+TD.US,D,20171206,000000,45.861,46.0314,45.4928,45.5192,1820673.1364402,0
+TD.US,D,20171207,000000,45.3528,45.6241,45.0717,45.4527,1144356.6505858,0
+TD.US,D,20171208,000000,45.5545,45.7258,45.4037,45.5368,935545.23502033,0
+TD.US,D,20171211,000000,45.5368,45.6054,45.339,45.4742,780881.4965627,0
+TD.US,D,20171212,000000,45.4928,45.5868,45.3821,45.4928,1076377.1906127,0
+TD.US,D,20171213,000000,45.5026,45.6603,45.3194,45.3723,1298931.5470272,0
+TD.US,D,20171214,000000,45.4125,45.4125,45.1226,45.1931,1239090.8326752,0
+TD.US,D,20171215,000000,45.2646,45.2832,44.8161,44.8651,1291195.1434106,0
+TD.US,D,20171218,000000,45.0972,45.5731,44.9699,45.3086,1069353.565471,0
+TD.US,D,20171219,000000,45.3459,45.5026,45.2441,45.3166,973916.81663282,0
+TD.US,D,20171220,000000,45.5457,45.5956,45.2029,45.437,980688.21214252,0
+TD.US,D,20171221,000000,45.6603,46.1685,45.6446,45.9981,1274973.8166618,0
+TD.US,D,20171222,000000,45.766,46.1596,45.766,46.1352,876736.92616675,0
+TD.US,D,20171226,000000,46.1029,46.143,45.8307,45.9668,422457.0622186,0
+TD.US,D,20171227,000000,46.2948,46.8266,46.2801,46.619,1426805.8435,0
+TD.US,D,20171228,000000,46.762,46.9794,46.4877,46.9617,1629365.640409,0
+TD.US,D,20171229,000000,47.0997,47.18,46.7708,47.1086,1295663.7947076,0
+TD.US,D,20180102,000000,47.3005,47.5688,47.0606,47.375,1771430.1513295,0
+TD.US,D,20180103,000000,47.3505,47.7295,47.3505,47.5826,1058034.888374,0
+TD.US,D,20180104,000000,47.7921,48.1613,47.6629,48.1153,1534258.7303207,0
+TD.US,D,20180105,000000,48.5403,48.6608,48.3621,48.5344,1262729.9571894,0
+TD.US,D,20180108,000000,48.4678,48.6842,48.3787,48.411,1302131.9019551,0
+TD.US,D,20180109,000000,48.3141,48.4364,47.8832,48.1133,1345928.9735907,0
+TD.US,D,20180110,000000,47.9723,48.3405,47.6325,47.8098,1590157.7184373,0
+TD.US,D,20180111,000000,47.9341,47.9792,47.6158,47.6825,1023449.8147618,0
+TD.US,D,20180112,000000,47.7461,47.8098,47.5267,47.7147,1248421.2867201,0
+TD.US,D,20180116,000000,47.9988,48.0692,47.7147,47.8274,1579848.9810416,0
+TD.US,D,20180117,000000,48.0066,48.1838,47.5688,47.9566,1543795.4612308,0
+TD.US,D,20180118,000000,47.9341,48.1359,47.8098,48.1281,1103229.9452988,0
+TD.US,D,20180119,000000,48.1593,48.4746,48.0164,48.031,1103584.2921909,0
+TD.US,D,20180122,000000,48.2338,48.8174,48.2338,48.411,1310410.5482223,0
+TD.US,D,20180123,000000,48.4364,48.7087,48.1593,48.5814,1396608.7485493,0
+TD.US,D,20180124,000000,48.8908,48.9457,48.27,48.6548,1876318.8737519,0
+TD.US,D,20180125,000000,48.7361,49.0025,48.3944,48.7861,1498201.1258195,0
+TD.US,D,20180126,000000,48.742,48.9417,48.6059,48.7361,1525574.6785314,0
+TD.US,D,20180129,000000,48.6392,48.8302,48.5001,48.8233,1799844.2789208,0
+TD.US,D,20180130,000000,48.6794,49.1661,48.648,49.0828,1600942.3222644,0
+TD.US,D,20180131,000000,49.2297,49.498,49.1396,49.2934,1559009.9117961,0
+TD.US,D,20180201,000000,49.2297,49.4736,48.8654,49.2855,1592423.7004363,0
+TD.US,D,20180202,000000,48.9291,49.2218,48.226,48.2338,1708420.7384001,0
+TD.US,D,20180205,000000,47.7637,47.8753,46.2948,46.3614,2695535.1897136,0
+TD.US,D,20180206,000000,45.2353,46.5544,44.7054,46.4505,3017609.9641929,0
+TD.US,D,20180207,000000,46.5318,46.6209,46.1176,46.2567,1817493.2049642,0
+TD.US,D,20180208,000000,46.3124,46.3193,45.5036,45.6622,2388517.6052192,0
+TD.US,D,20180209,000000,45.8581,45.8581,44.87,45.5751,2289892.7555243,0
+TD.US,D,20180212,000000,45.8816,46.0491,45.4575,45.8816,1510218.2849747,0
+TD.US,D,20180213,000000,45.9246,46.0755,45.7778,45.9893,1295649.4982912,0
+TD.US,D,20180214,000000,45.8639,47.138,45.6299,46.9117,1809770.0765914,0
+TD.US,D,20180215,000000,47.1624,47.3397,46.6278,47.2525,1304522.4670115,0
+TD.US,D,20180216,000000,47.0811,47.2251,46.8148,46.8647,1714685.6323002,0
+TD.US,D,20180220,000000,46.4975,46.8148,46.4975,46.4975,1690549.1967299,0
+TD.US,D,20180221,000000,46.5778,47.2104,46.5612,46.8295,1341212.1773519,0
+TD.US,D,20180222,000000,47.0342,47.1458,46.5778,46.7003,2003684.6262701,0
+TD.US,D,20180223,000000,46.8941,47.3662,46.7816,47.3662,1416798.3520213,0
+TD.US,D,20180226,000000,47.4122,47.7461,47.188,47.7069,1433871.3367185,0
+TD.US,D,20180227,000000,47.5101,48.1201,47.3495,47.795,2243552.9641151,0
+TD.US,D,20180228,000000,47.8038,47.9645,46.993,46.993,2390314.8689949,0
+TD.US,D,20180301,000000,47.375,47.561,46.993,47.3495,2962220.5412037,0
+TD.US,D,20180302,000000,46.9294,47.0097,46.4084,46.9294,3161467.6541988,0
+TD.US,D,20180305,000000,46.336,47.1145,46.2399,47.0342,1879836.8133585,0
+TD.US,D,20180306,000000,47.3896,47.7363,47.2525,47.561,2188732.334264,0
+TD.US,D,20180307,000000,47.2192,47.6913,47.1458,47.6825,1442499.2240147,0
+TD.US,D,20180308,000000,47.7461,47.8753,47.422,47.6991,2005492.1017718,0
+TD.US,D,20180309,000000,47.9488,48.0526,47.5267,47.989,1955539.4017042,0
+TD.US,D,20180312,000000,48.0252,48.0428,47.6991,47.8098,1469244.7555777,0
+TD.US,D,20180313,000000,47.8753,47.9341,47.1968,47.2869,1629299.26419,0
+TD.US,D,20180314,000000,47.5434,47.608,47.2437,47.422,1511260.9021991,0
+TD.US,D,20180315,000000,47.3896,47.4122,47.041,47.2437,1008150.6068707,0
+TD.US,D,20180316,000000,47.2036,47.5081,47.0342,47.041,1239883.2626127,0
+TD.US,D,20180319,000000,47.1145,47.1233,46.6346,46.9519,1115662.7217021,0
+TD.US,D,20180320,000000,46.9754,47.3984,46.8775,47.3083,1558124.5551521,0
+TD.US,D,20180321,000000,47.5845,48.1838,47.5033,47.9723,1904364.3580346,0
+TD.US,D,20180322,000000,47.7147,47.7794,46.7091,46.9588,1870664.6410665,0
+TD.US,D,20180323,000000,47.1791,47.3495,46.0451,46.0843,2189330.7414075,0
+TD.US,D,20180326,000000,46.4593,46.5778,45.8071,46.2791,2311009.5837169,0
+TD.US,D,20180327,000000,46.3526,46.4809,45.4037,45.6153,1859678.8662372,0
+TD.US,D,20180328,000000,45.5564,46.0667,45.4037,45.4752,2556866.0776876,0
+TD.US,D,20180329,000000,45.9246,46.1322,45.3116,46.0843,1960865.8379852,0
+TD.US,D,20180402,000000,46.0843,46.1322,45.1452,45.5917,2219971.0252664,0
+TD.US,D,20180403,000000,45.8894,46.0285,45.154,45.4752,2116523.1773824,0
+TD.US,D,20180404,000000,44.8043,45.5564,44.6037,45.437,2274869.2642351,0
+TD.US,D,20180405,000000,45.6377,45.9991,45.4938,45.9246,1745758.8933415,0
+TD.US,D,20180406,000000,45.6299,45.8071,45.011,45.291,1887909.1827604,0
+TD.US,D,20180409,000000,45.533,45.9942,45.3234,45.717,1346505.9361096,0
+TD.US,D,20180410,000000,46.2801,46.3134,45.8982,45.9785,1645921.9117707,0
+TD.US,D,20180411,000000,45.7964,46.1578,45.7004,45.7248,1174770.2341275,0
+TD.US,D,20180412,000000,45.765,45.8219,45.3821,45.6818,1284398.2185859,0
+TD.US,D,20180413,000000,45.9942,45.9942,45.2989,45.3635,1218450.8920867,0
+TD.US,D,20180416,000000,45.6515,45.6661,45.1667,45.4047,1673327.1208332,0
+TD.US,D,20180417,000000,45.5868,45.7562,45.4468,45.6093,1661101.6424676,0
+TD.US,D,20180418,000000,45.673,45.9129,45.3234,45.34,1652329.7698347,0
+TD.US,D,20180419,000000,45.3871,45.5046,44.8005,44.9062,1582716.433702,0
+TD.US,D,20180420,000000,44.8073,45.3312,44.725,45.0374,1487939.3623634,0
+TD.US,D,20180423,000000,45.0531,45.2,44.8906,45.0374,1083094.4639747,0
+TD.US,D,20180424,000000,45.2097,45.5222,45.1667,45.3234,1177211.8578138,0
+TD.US,D,20180425,000000,45.2,45.5594,45.0198,45.4389,1058966.1977851,0
+TD.US,D,20180426,000000,45.5937,46.0265,45.533,45.8307,1460098.1126008,0
+TD.US,D,20180427,000000,45.9276,46.0833,45.8219,45.9442,1143658.1685275,0
+TD.US,D,20180430,000000,46.0079,46.3869,45.9442,45.9442,1167770.0959554,0
+TD.US,D,20180501,000000,45.9276,46.1127,45.6153,46.0167,1645081.4867209,0
+TD.US,D,20180502,000000,46.0745,46.5562,46.0745,46.2399,1394142.6167207,0
+TD.US,D,20180503,000000,46.1979,46.5093,45.8698,46.2057,1963970.2026887,0
+TD.US,D,20180504,000000,45.9707,46.6571,45.9041,46.3869,1515690.7489373,0
+TD.US,D,20180507,000000,46.4917,46.7874,46.4359,46.566,1090681.7763917,0
+TD.US,D,20180508,000000,46.4025,46.4701,46.1616,46.4535,1705214.2564365,0
+TD.US,D,20180509,000000,46.7394,47.2124,46.5514,47.1155,1346302.7227623,0
+TD.US,D,20180510,000000,47.5972,47.7706,47.4592,47.6795,1356153.9748331,0
+TD.US,D,20180511,000000,47.6462,47.9488,47.5816,47.7706,1258365.4654976,0
+TD.US,D,20180514,000000,47.9576,48.2514,47.9047,47.9655,1074473.7248866,0
+TD.US,D,20180515,000000,47.6227,48.1153,47.5149,47.9576,1273558.4714384,0
+TD.US,D,20180516,000000,48.1221,48.3513,47.9733,48.3435,925557.14582106,0
+TD.US,D,20180517,000000,48.22,61.7408,48.1055,48.3259,873400.75528299,0
+TD.US,D,20180518,000000,48.0702,48.08,47.7079,48.0076,1009973.3999614,0
+TD.US,D,20180521,000000,48.1779,48.1868,48.0448,48.1623,803770.05921606,0
+TD.US,D,20180522,000000,48.2847,48.8742,48.2847,48.4326,1462708.229766,0
+TD.US,D,20180523,000000,47.9899,48.3101,47.892,48.1691,1295235.9233882,0
+TD.US,D,20180524,000000,48.4424,48.7195,47.9341,48.1369,1652741.3023925,0
+TD.US,D,20180525,000000,47.8753,48.3826,47.843,48.2436,1594406.8176253,0
+TD.US,D,20180529,000000,47.843,47.892,47.185,47.4082,2397031.1211843,0
+TD.US,D,20180530,000000,47.7265,48.2278,47.5228,48.0977,1955366.8235349,0
+TD.US,D,20180531,000000,47.8274,48.0536,47.4014,47.7784,1772075.5324126,0
+TD.US,D,20180601,000000,47.8597,47.8597,47.1948,47.3936,1498699.4580482,0
+TD.US,D,20180604,000000,47.5972,47.7618,47.4553,47.5317,1012981.7744406,0
+TD.US,D,20180605,000000,47.467,47.5669,47.2555,47.4014,1182883.4504334,0
+TD.US,D,20180606,000000,47.794,47.8352,47.5669,47.6227,1114775.3227129,0
+TD.US,D,20180607,000000,47.7441,47.9409,47.4993,47.6462,896513.97590832,0
+TD.US,D,20180608,000000,47.6697,47.6981,47.4249,47.5894,1141459.5839199,0
+TD.US,D,20180611,000000,47.3769,47.5894,47.3348,47.416,1159904.0034187,0
+TD.US,D,20180612,000000,47.5405,47.655,47.3622,47.5972,1222044.3984656,0
+TD.US,D,20180613,000000,47.7343,48.0702,47.6981,47.8274,1242749.6941004,0
+TD.US,D,20180614,000000,47.9733,48.0546,47.4817,47.6138,1139711.336429,0
+TD.US,D,20180615,000000,47.2555,47.4014,46.9333,46.9578,1723882.3127346,0
+TD.US,D,20180618,000000,46.9362,47.2506,46.7796,47.1634,959280.34975896,0
+TD.US,D,20180619,000000,46.8539,46.993,46.566,46.7952,1351269.706288,0
+TD.US,D,20180620,000000,46.9509,47.3113,46.8687,47.18,1220720.9587762,0
+TD.US,D,20180621,000000,47.0665,47.4631,47.0577,47.3348,2305067.3803583,0
+TD.US,D,20180622,000000,47.4592,47.5747,47.3436,47.4425,935249.09496637,0
+TD.US,D,20180625,000000,47.3436,47.4082,46.7051,46.901,1249193.2932056,0
+TD.US,D,20180626,000000,47.0244,47.2711,46.8539,47.0342,1312915.4846097,0
+TD.US,D,20180627,000000,47.0909,47.3191,46.4877,46.5269,1327663.259297,0
+TD.US,D,20180628,000000,46.5925,46.7796,46.476,46.7306,892952.12587999,0
+TD.US,D,20180629,000000,47.0097,47.4425,47.0097,47.3436,1725092.4022655,0
+TD.US,D,20180702,000000,47.0665,47.2467,46.6571,46.9842,728413.64838168,0
+TD.US,D,20180703,000000,47.4837,47.6138,47.0342,47.18,621707.23873149,0
+TD.US,D,20180705,000000,47.6138,47.6227,47.0909,47.1546,1042460.9850535,0
+TD.US,D,20180706,000000,47.1546,47.4513,47.041,47.4337,976739.33769884,0
+TD.US,D,20180709,000000,47.7157,47.842,47.5405,47.7647,1084132.9965088,0
+TD.US,D,20180710,000000,47.7157,47.9958,47.5914,47.9625,975791.68952617,0
+TD.US,D,20180711,000000,47.7471,48.0291,47.416,47.5149,1169638.8418132,0
+TD.US,D,20180712,000000,47.847,47.9762,47.6727,47.9047,947987.20197707,0
+TD.US,D,20180713,000000,47.8382,47.8382,47.467,47.6237,969705.50083098,0
+TD.US,D,20180716,000000,47.6923,47.9097,47.6923,47.798,857061.99368517,0
+TD.US,D,20180717,000000,47.6727,47.8274,47.5493,47.6403,931985.4273372,0
+TD.US,D,20180718,000000,47.6403,47.7373,47.3936,47.6825,972380.97304263,0
+TD.US,D,20180719,000000,47.3426,47.6237,47.3348,47.4847,2629632.7948087,0
+TD.US,D,20180720,000000,47.7823,47.9125,47.6873,47.8038,1036044.9576085,0
+TD.US,D,20180723,000000,47.8038,47.8224,47.607,47.6923,840386.24512939,0
+TD.US,D,20180724,000000,47.7823,48.1231,47.7569,47.8038,3360275.6629759,0
+TD.US,D,20180725,000000,47.9625,48.7351,47.8969,48.7048,1378842.3876569,0
+TD.US,D,20180726,000000,48.696,48.696,48.3513,48.3581,1203036.2916917,0
+TD.US,D,20180727,000000,48.4806,48.6754,48.3503,48.5246,997898.03396803,0
+TD.US,D,20180730,000000,48.7146,48.9036,48.6715,48.6872,1150662.3913899,0
+TD.US,D,20180731,000000,48.7391,48.9947,48.5246,48.8546,1389111.2993212,0
+TD.US,D,20180801,000000,48.9701,49.2552,48.8546,49.0103,1011071.1605063,0
+TD.US,D,20180802,000000,48.8703,48.978,48.4159,48.9114,901478.91708886,0
+TD.US,D,20180803,000000,48.9878,48.9878,48.8282,48.9036,1053219.038393,0
+TD.US,D,20180806,000000,48.836,49.027,48.7058,48.9437,567481.9525061,0
+TD.US,D,20180807,000000,49.0848,49.1945,48.3131,48.4502,1936725.3177243,0
+TD.US,D,20180808,000000,48.5735,49.0602,48.3659,48.9271,1068461.0606187,0
+TD.US,D,20180809,000000,48.9271,49.2552,48.9271,49.1945,966536.8022536,0
+TD.US,D,20180810,000000,48.8125,48.9271,48.4884,48.6813,1162212.8746669,0
+TD.US,D,20180813,000000,48.6069,49.0025,48.5981,48.7391,1465768.6840478,0
+TD.US,D,20180814,000000,48.9613,49.3981,48.9613,49.3579,1369283.1909496,0
+TD.US,D,20180815,000000,48.9947,49.0946,48.6636,48.8782,2449908.4595779,0
+TD.US,D,20180816,000000,49.0172,49.3667,49.0172,49.1327,892256.70733948,0
+TD.US,D,20180817,000000,49.5058,49.8701,49.4079,49.7781,3185984.9871489,0
+TD.US,D,20180820,000000,49.8359,49.9779,49.6714,49.8359,1734510.677154,0
+TD.US,D,20180821,000000,49.9779,50.1659,49.7781,49.7947,2070746.0520757,0
+TD.US,D,20180822,000000,49.8936,50.1482,49.8113,50.0836,1232876.997405,0
+TD.US,D,20180823,000000,49.8701,49.9592,49.5725,49.6214,925330.44550388,0
+TD.US,D,20180824,000000,49.7849,49.9357,49.6468,49.7389,1266741.1231617,0
+TD.US,D,20180827,000000,49.8447,50.2579,49.8182,50.2393,1165258.0113598,0
+TD.US,D,20180828,000000,50.4381,50.6065,50.2305,50.4077,1570780.9683548,0
+TD.US,D,20180829,000000,50.4547,50.7446,50.3548,50.7015,1860520.3124594,0
+TD.US,D,20180830,000000,50.3901,50.6134,50.0992,50.1933,1429493.5697828,0
+TD.US,D,20180831,000000,49.8936,50.2305,49.8035,49.9446,1514889.1284465,0
+TD.US,D,20180904,000000,49.216,49.3893,48.8634,49.3403,2053648.5592362,0
+TD.US,D,20180905,000000,49.3579,49.7781,49.308,49.7389,1665666.283989,0
+TD.US,D,20180906,000000,49.7389,50.0101,49.4236,49.9867,1950296.7015766,0
+TD.US,D,20180907,000000,49.9357,50.0121,49.7203,49.8701,1356684.9845851,0
+TD.US,D,20180910,000000,49.9592,50.116,49.7849,49.8113,1195968.7561281,0
+TD.US,D,20180911,000000,49.8447,49.9681,49.638,49.8182,1142652.3135165,0
+TD.US,D,20180912,000000,49.9446,50.116,49.7693,49.9269,1245361.8536109,0
+TD.US,D,20180913,000000,50.0239,50.1257,49.8496,49.9357,2544509.8892293,0
+TD.US,D,20180914,000000,49.9935,50.0013,49.6958,49.9779,823514.43143444,0
+TD.US,D,20180917,000000,49.9592,50.3548,49.9357,50.1424,2127661.1069291,0
+TD.US,D,20180918,000000,50.3156,50.6702,50.2393,50.6702,1070086.7673977,0
+TD.US,D,20180919,000000,50.7015,50.8014,50.4978,50.6613,1393488.0450842,0
+TD.US,D,20180920,000000,50.9091,51.152,50.8445,51.0335,2115353.9347555,0
+TD.US,D,20180921,000000,51.0658,51.1804,50.8367,50.868,1074002.9643181,0
+TD.US,D,20180924,000000,51.009,51.0981,50.6193,50.6349,2045079.8999507,0
+TD.US,D,20180925,000000,50.729,50.8445,50.3206,50.3402,2029783.7555774,0
+TD.US,D,20180926,000000,50.3637,50.537,50.2159,50.2579,1702470.3656607,0
+TD.US,D,20180927,000000,50.2159,50.4225,50.1296,50.2089,1469354.0210459,0
+TD.US,D,20180928,000000,50.5066,50.5438,50.0836,50.1933,1678637.2183525,0
+TD.US,D,20181001,000000,50.8915,51.009,50.2001,50.4802,1386880.0371905,0
+TD.US,D,20181002,000000,50.4077,50.4626,49.6918,49.9014,1229385.608286,0
+TD.US,D,20181003,000000,50.0611,50.0611,49.6645,49.7693,2081861.5158252,0
+TD.US,D,20181004,000000,49.8447,49.8447,49.0446,49.2992,2514799.8936088,0
+TD.US,D,20181005,000000,49.4147,49.4147,48.9232,49.0946,1526822.5514485,0
+TD.US,D,20181008,000000,49.0446,49.0681,48.6314,48.8703,981880.94173916,0
+TD.US,D,20181009,000000,48.9281,49.2864,48.7215,49.2033,1774389.5095239,0
+TD.US,D,20181010,000000,49.1435,49.1435,48.3043,48.3297,2392112.1327708,0
+TD.US,D,20181011,000000,47.8969,48.1055,47.3211,47.4034,3419314.7568371,0
+TD.US,D,20181012,000000,48.1143,48.1623,46.947,47.4631,2083049.1395589,0
+TD.US,D,20181015,000000,47.6795,47.7353,47.1977,47.4807,1423613.6579528,0
+TD.US,D,20181016,000000,47.6218,48.1966,47.6218,48.1535,1304573.5256414,0
+TD.US,D,20181017,000000,48.1623,48.1966,47.6893,47.987,1036395.2198103,0
+TD.US,D,20181018,000000,47.8626,47.8626,47.1536,47.3211,2557510.4375981,0
+TD.US,D,20181019,000000,47.3466,47.4592,46.9656,46.9696,1714388.4710737,0
+TD.US,D,20181022,000000,47.0645,47.1722,46.6845,46.7306,1313185.0741761,0
+TD.US,D,20181023,000000,46.0705,47.0959,45.9961,46.8657,2202381.3272338,0
+TD.US,D,20181024,000000,46.8657,47.0713,46.1685,46.2116,2408845.0669921,0
+TD.US,D,20181025,000000,46.4643,46.4965,45.955,46.1636,2609357.4128385,0
+TD.US,D,20181026,000000,45.724,46.0627,45.2813,45.9638,1723728.1156721,0
+TD.US,D,20181029,000000,46.2968,46.6317,45.6143,45.8962,1495977.011897,0
+TD.US,D,20181030,000000,45.9472,46.3056,45.5242,46.2635,1866698.4066886,0
+TD.US,D,20181031,000000,46.6131,46.6953,46.1558,46.1891,2066502.0587506,0
+TD.US,D,20181101,000000,46.5798,46.6366,46.0481,46.2116,1872921.4325122,0
+TD.US,D,20181102,000000,46.4211,46.7482,45.9472,46.331,1637601.3974269,0
+TD.US,D,20181105,000000,46.3967,46.7502,46.3967,46.5044,2167549.1298524,0
+TD.US,D,20181106,000000,46.4721,46.5396,46.1382,46.4965,1328104.4058601,0
+TD.US,D,20181107,000000,46.7727,46.8569,46.571,46.6297,1442543.1344364,0
+TD.US,D,20181108,000000,46.6953,46.8481,46.3888,46.5396,1155381.2299739,0
+TD.US,D,20181109,000000,46.4133,46.5553,46.0118,46.1891,1123711.6041343,0
+TD.US,D,20181112,000000,46.2213,46.2713,45.5966,45.6387,1134916.9310726,0
+TD.US,D,20181113,000000,45.6221,46.3056,45.6221,45.9472,1253505.7050948,0
+TD.US,D,20181114,000000,46.1891,46.3418,45.4311,45.8229,1323571.4206893,0
+TD.US,D,20181115,000000,45.6221,46.2635,45.5633,46.1146,1737046.2487194,0
+TD.US,D,20181116,000000,45.9903,46.098,45.7308,45.955,1493009.4843217,0
+TD.US,D,20181119,000000,45.8229,45.8796,45.0894,45.3146,1918257.4112557,0
+TD.US,D,20181120,000000,44.9072,44.9483,43.9975,44.0728,2185546.2757524,0
+TD.US,D,20181121,000000,44.1561,45.0776,44.1062,44.7221,1488631.7173861,0
+TD.US,D,20181123,000000,44.5723,44.8553,44.4401,44.7143,731963.24433881,0
+TD.US,D,20181126,000000,45.2235,45.4624,45.0648,45.0815,1293685.7833817,0
+TD.US,D,20181127,000000,45.0404,45.1883,44.8063,45.0815,1689352.3824429,0
+TD.US,D,20181128,000000,45.2548,46.2047,45.2069,46.2047,2131035.0611991,0
+TD.US,D,20181129,000000,46.3546,46.5396,45.764,46.0118,1380220.9706668,0
+TD.US,D,20181130,000000,45.7817,46.1146,45.764,46.0569,1745411.6946576,0
+TD.US,D,20181203,000000,46.9039,47.0224,45.7308,45.9903,1662802.916019,0
+TD.US,D,20181204,000000,45.724,45.9158,45.1138,45.1314,2290916.991642,0
+TD.US,D,20181206,000000,44.3588,44.3647,43.2757,43.9661,3010823.2510942,0
+TD.US,D,20181207,000000,44.1483,44.5057,43.6733,43.7164,2315249.4923516,0
+TD.US,D,20181210,000000,43.5999,43.7477,43.122,43.2483,2089269.1018646,0
+TD.US,D,20181211,000000,43.689,43.9064,43.1151,43.1906,2048727.5284775,0
+TD.US,D,20181212,000000,43.689,43.8878,43.3746,43.4892,2034525.0599586,0
+TD.US,D,20181213,000000,43.5999,43.8574,43.3991,43.4892,1755390.5933034,0
+TD.US,D,20181214,000000,43.1661,43.406,43.0819,43.3061,1957757.3885911,0
+TD.US,D,20181217,000000,43.1475,43.7555,42.5276,42.7303,2511793.5614748,0
+TD.US,D,20181218,000000,42.7303,42.9575,42.2661,42.3914,2557159.1542237,0
+TD.US,D,20181219,000000,42.5237,42.8733,41.6766,41.751,3095892.0345259,0
+TD.US,D,20181220,000000,41.515,41.9752,41.3006,41.4827,2813923.8139062,0
+TD.US,D,20181221,000000,41.3818,41.4739,40.5935,40.6101,3735944.6390139,0
+TD.US,D,20181224,000000,40.334,40.7424,40.1744,40.2331,1537872.6601516,0
+TD.US,D,20181226,000000,40.1823,41.3662,39.7504,41.2487,1453859.7691882,0
+TD.US,D,20181227,000000,40.8491,41.3338,40.477,41.3338,2102241.0574007,0
+TD.US,D,20181228,000000,41.5748,41.6403,41.1644,41.2427,2778190.9422917,0
+TD.US,D,20181231,000000,41.5336,41.6071,41.2653,41.4083,1516339.1935383,0
+TD.US,D,20190102,000000,41.0822,41.9586,40.8099,41.8587,1726657.859861,0
+TD.US,D,20190103,000000,41.9067,41.9332,41.3006,41.6169,2000802.8771932,0
+TD.US,D,20190104,000000,42.1907,42.3758,41.9332,42.2739,1870689.1492089,0
+TD.US,D,20190107,000000,42.6245,42.6245,42.175,42.3993,1984099.5569772,0
+TD.US,D,20190108,000000,42.5403,42.7087,42.1143,42.5658,1680485.5407582,0
+TD.US,D,20190109,000000,42.8527,43.5343,42.8272,43.3825,1983202.9674346,0
+TD.US,D,20190110,000000,43.3139,43.7761,43.0613,43.6919,1657526.5171955,0
+TD.US,D,20190111,000000,43.6753,43.6753,43.3139,43.6175,1837636.8556691,0
+TD.US,D,20190114,000000,43.499,43.7634,43.4246,43.4814,1919012.0578071,0
+TD.US,D,20190115,000000,43.9711,44.069,43.4236,43.9711,2091611.6718087,0
+TD.US,D,20190116,000000,44.2971,44.9953,44.2834,44.8113,1681418.8925145,0
+TD.US,D,20190117,000000,44.5763,45.2323,44.442,45.2079,1539264.5184052,0
+TD.US,D,20190118,000000,45.6025,45.9903,45.5124,45.8473,1917297.5090119,0
+TD.US,D,20190122,000000,45.6181,45.7435,45.2157,45.578,1804361.9465025,0
+TD.US,D,20190123,000000,45.7278,46.0559,45.4742,45.4928,2445392.8343412,0
+TD.US,D,20190124,000000,45.4262,45.8551,45.3899,45.7709,1790579.1799222,0
+TD.US,D,20190125,000000,46.2145,46.3771,45.9854,46.3095,904347.39092188,0
+TD.US,D,20190128,000000,45.8796,46.4427,45.8473,46.4339,1374170.5230126,0
+TD.US,D,20190129,000000,46.476,46.8481,46.4427,46.805,2714958.9137356,0
+TD.US,D,20190130,000000,46.948,47.2917,46.8481,47.1664,1731605.4411074,0
+TD.US,D,20190131,000000,47.0909,47.4268,47.0625,47.3612,1798080.7138407,0
+TD.US,D,20190201,000000,47.5355,47.8812,47.3769,47.418,1650866.4294992,0
+TD.US,D,20190204,000000,47.4268,47.7461,47.326,47.612,1169710.3238952,0
+TD.US,D,20190205,000000,47.7725,47.7814,47.5101,47.7461,1078571.6905299,0
+TD.US,D,20190206,000000,47.563,47.8274,47.5542,47.612,1284317.5459505,0
+TD.US,D,20190207,000000,47.4875,47.4875,46.8383,47.1664,1757701.5068969,0
+TD.US,D,20190208,000000,47.1576,47.4092,46.8961,47.3348,1151763.2154526,0
+TD.US,D,20190211,000000,47.3524,47.4092,46.7541,46.7874,1390261.1396686,0
+TD.US,D,20190212,000000,47.1331,47.4611,47.0821,47.3858,1258499.2391082,0
+TD.US,D,20190213,000000,47.5179,47.6981,47.4611,47.4875,886831.21731641,0
+TD.US,D,20190214,000000,47.2163,47.3524,46.9636,47.2427,1258988.3807835,0
+TD.US,D,20190215,000000,47.4875,48.033,47.423,47.8646,1359112.3118549,0
+TD.US,D,20190219,000000,47.7275,48.2024,47.6032,48.1583,1398330.4455528,0
+TD.US,D,20190220,000000,48.1838,48.7831,48.1505,48.6872,1126435.0714581,0
+TD.US,D,20190221,000000,48.6636,48.7547,48.3728,48.5961,1127432.7570882,0
+TD.US,D,20190222,000000,48.7048,48.9163,48.5619,48.791,909733.05521357,0
+TD.US,D,20190225,000000,48.8654,49.1689,48.8066,48.8302,1089750.4669806,0
+TD.US,D,20190226,000000,48.7978,49.1689,48.696,49.025,1187680.9193076,0
+TD.US,D,20190227,000000,49.1945,49.5098,49.0514,49.404,1519344.5044997,0
+TD.US,D,20190228,000000,47.8224,48.7469,47.7461,48.2592,4247652.1864606,0
+TD.US,D,20190301,000000,48.3445,48.4541,47.4689,47.5179,2035738.2130071,0
+TD.US,D,20190304,000000,47.6795,47.8901,47.2242,47.4689,1776687.1478736,0
+TD.US,D,20190305,000000,47.3769,47.4357,47.0988,47.3348,1652807.6786115,0
+TD.US,D,20190306,000000,47.233,47.2859,46.7796,46.9147,1261859.9181343,0
+TD.US,D,20190307,000000,46.8657,47.041,46.4133,46.5964,1687334.5453855,0
+TD.US,D,20190308,000000,46.3672,47.0322,46.3672,46.9558,1217072.3090769,0
+TD.US,D,20190311,000000,46.9245,47.233,46.8863,47.1752,888609.07881277,0
+TD.US,D,20190312,000000,47.2242,47.3612,47.0116,47.3348,994010.42988035,0
+TD.US,D,20190313,000000,47.5101,47.655,47.3946,47.5806,929964.52676206,0
+TD.US,D,20190314,000000,47.5179,47.5355,47.3171,47.3426,1032128.7606881,0
+TD.US,D,20190315,000000,47.4357,47.655,47.3426,47.5943,1144463.8737087,0
+TD.US,D,20190318,000000,47.6286,48.0468,47.5864,48.033,928450.12779647,0
+TD.US,D,20190319,000000,48.3375,48.4472,47.8646,47.9566,2334874.3873758,0
+TD.US,D,20190320,000000,47.8646,48.0184,47.5806,47.7559,2016216.4564156,0
+TD.US,D,20190321,000000,47.5179,47.5355,47.0068,47.1252,2022652.9073125,0
+TD.US,D,20190322,000000,46.8217,46.8217,46.2341,46.3496,2587541.0814149,0
+TD.US,D,20190325,000000,46.2341,46.4094,45.9236,46.3496,1456744.5817828,0
+TD.US,D,20190326,000000,46.4094,46.7796,46.1832,46.3095,1503379.4920733,0
+TD.US,D,20190327,000000,46.1832,46.2077,45.5202,45.7621,2058919.8521966,0
+TD.US,D,20190328,000000,45.7346,45.8551,45.4928,45.7278,2631416.7833407,0
+TD.US,D,20190329,000000,46.099,46.1166,45.6181,45.6945,1443787.9438357,0
+TD.US,D,20190401,000000,46.0491,46.7874,45.8865,46.7041,1721432.5196676,0
+TD.US,D,20190402,000000,46.711,47.0028,46.5964,46.805,1187066.1734025,0
+TD.US,D,20190403,000000,47.0224,47.2565,46.9,46.9812,1426924.2995215,0
+TD.US,D,20190404,000000,46.998,47.2378,46.9411,47.0988,971022.81348481,0
+TD.US,D,20190405,000000,47.0821,47.0909,46.8725,47.0821,911282.17404755,0
+TD.US,D,20190408,000000,47.2075,47.3858,46.9812,47.369,1353039.3984036,0
+TD.US,D,20190409,000000,47.2995,47.4455,47.0871,47.1634,1221544.0238917,0
+TD.US,D,20190410,000000,47.1311,47.2496,46.9176,47.1977,939761.65668517,0
+TD.US,D,20190411,000000,46.9852,47.1898,46.9353,47.0018,1652791.3398499,0
+TD.US,D,20190412,000000,47.3612,47.6237,47.3612,47.5982,1426838.5210231,0
+TD.US,D,20190415,000000,47.6237,47.8675,47.5659,47.7021,940957.44979961,0
+TD.US,D,20190416,000000,47.7872,48.2524,47.7021,48.1515,1281247.9011153,0
+TD.US,D,20190417,000000,48.3483,48.5795,48.2544,48.272,935476.81645614,0
+TD.US,D,20190418,000000,48.272,48.3063,48.1515,48.2044,872372.43447493,0
+TD.US,D,20190422,000000,48.1025,48.3826,48.0849,48.1956,2307454.8818968,0
+TD.US,D,20190423,000000,47.9811,48.0663,47.7285,47.8362,1466833.7670694,0
+TD.US,D,20190424,000000,47.7422,47.8206,47.1634,47.2849,1526113.8576641,0
+TD.US,D,20190425,000000,47.2917,47.5385,47.0156,47.4455,1029405.2933643,0
+TD.US,D,20190426,000000,47.4709,47.8303,47.3524,47.7872,777719.94619352,0
+TD.US,D,20190429,000000,47.8284,48.3895,47.7774,48.2798,870251.45898501,0
+TD.US,D,20190430,000000,48.2632,48.5951,48.1691,48.5521,884579.53173371,0
+TD.US,D,20190501,000000,48.5707,48.6813,48.2112,48.2798,1114998.9595122,0
+TD.US,D,20190502,000000,48.2965,48.3895,48.1359,48.1691,774875.9805029,0
+TD.US,D,20190503,000000,48.3327,48.5863,48.3327,48.5521,769920.22987576,0
+TD.US,D,20190506,000000,47.8038,48.4923,47.7696,48.4346,765010.43201561,0
+TD.US,D,20190507,000000,47.9811,47.9811,47.5786,47.7774,1023929.7658838,0
+TD.US,D,20190508,000000,47.7608,47.7608,47.4533,47.4533,815595.23792249,0
+TD.US,D,20190509,000000,47.2584,47.4102,46.8305,47.2751,1552895.1302681,0
+TD.US,D,20190510,000000,47.2663,47.3858,46.6943,47.1977,1575306.8053174,0
+TD.US,D,20190513,000000,46.619,46.7629,46.429,46.6425,1504642.6825794,0
+TD.US,D,20190514,000000,46.7962,47.1311,46.619,46.8226,1137037.9065626,0
+TD.US,D,20190515,000000,46.5073,46.9852,46.4741,46.9353,1181032.0645099,0
+TD.US,D,20190516,000000,47.0871,47.2408,46.8941,47.1037,1262673.7926964,0
+TD.US,D,20190517,000000,46.8657,47.1634,46.6621,47.0871,978355.85392443,0
+TD.US,D,20190520,000000,46.994,47.4621,46.9176,47.3946,2379904.0143393,0
+TD.US,D,20190521,000000,47.325,47.325,47.0449,47.2751,1547241.9187553,0
+TD.US,D,20190522,000000,47.18,47.2222,46.8226,46.8501,1327491.7023001,0
+TD.US,D,20190523,000000,46.6943,47.8038,46.6523,47.7333,1941165.3761886,0
+TD.US,D,20190524,000000,48.0184,48.4159,47.9057,48.272,1455056.5834753,0
+TD.US,D,20190528,000000,48.3659,48.5609,48.0663,48.0663,1396405.535202,0
+TD.US,D,20190529,000000,47.9811,48.1183,47.231,47.3858,1366899.7741015,0
+TD.US,D,20190530,000000,47.5894,47.7089,47.0783,47.2408,1295704.6416116,0
+TD.US,D,20190531,000000,46.7806,46.9079,46.4985,46.5749,1110902.0150416,0
+TD.US,D,20190603,000000,46.5749,46.8745,46.3888,46.711,1211980.7424939,0
+TD.US,D,20190604,000000,47.1634,47.5894,46.8305,47.5473,1318128.570732,0
+TD.US,D,20190605,000000,47.7608,47.8206,47.4963,47.7608,1149241.9403035,0
+TD.US,D,20190606,000000,47.8284,48.1271,47.7696,48.0575,737370.3532551,0
+TD.US,D,20190607,000000,48.2965,48.6392,48.2298,48.3229,856764.83245861,0
+TD.US,D,20190610,000000,48.6039,48.6882,48.4346,48.4444,753036.16210961,0
+TD.US,D,20190611,000000,48.6813,48.9711,48.3631,48.5609,2349437.3298224,0
+TD.US,D,20190612,000000,48.3816,48.5197,47.9273,47.9478,854947.14523085,0
+TD.US,D,20190613,000000,48.0663,48.2112,47.9557,48.0477,1179695.3495766,0
+TD.US,D,20190614,000000,47.9057,48.2798,47.7422,48.2396,855551.67940997,0
+TD.US,D,20190617,000000,48.2465,48.6176,48.1359,48.2396,708769.3510781,0
+TD.US,D,20190618,000000,48.3738,49.0387,48.3659,48.9623,882654.62138296,0
+TD.US,D,20190619,000000,49.0299,49.5078,49.0299,49.3873,1313497.5529916,0
+TD.US,D,20190620,000000,49.9935,49.9935,49.2522,49.5655,923210.49118657,0
+TD.US,D,20190621,000000,49.4892,49.6527,49.3305,49.3707,904866.14660261,0
+TD.US,D,20190624,000000,49.3873,50.0101,49.3785,49.686,888100.53485803,0
+TD.US,D,20190625,000000,49.6527,49.6948,49.2522,49.4059,1067132.5150662,0
+TD.US,D,20190626,000000,49.6273,49.8065,49.4412,49.5254,845845.43384826,0
+TD.US,D,20190627,000000,49.5841,49.8398,49.3541,49.5166,809653.03456388,0
+TD.US,D,20190628,000000,49.7555,49.8211,49.6018,49.7389,777786.32241251,0
+TD.US,D,20190701,000000,50.1472,50.1502,49.8309,49.9436,507402.28376569,0
+TD.US,D,20190702,000000,50.0259,50.2069,49.9338,50.0866,2207189.0078339,0
+TD.US,D,20190703,000000,50.2834,50.5899,50.2834,50.5302,2309734.1391397,0
+TD.US,D,20190705,000000,50.6927,50.7514,50.4528,50.6319,2203851.8157775,0
+TD.US,D,20190708,000000,50.6231,50.6231,50.3,50.3852,984712.65335858,0
+TD.US,D,20190709,000000,50.3422,50.7035,50.2373,50.5076,2963839.0997745,0
+TD.US,D,20190710,000000,50.7035,50.9346,50.3372,50.4205,1140851.986223,0
+TD.US,D,20190711,000000,50.5752,50.727,50.489,50.6966,811731.1208046,0
+TD.US,D,20190712,000000,50.6349,50.8778,50.5977,50.679,1204384.2395236,0
+TD.US,D,20190715,000000,50.6878,50.963,50.5018,50.6183,1027298.6142907,0
+TD.US,D,20190716,000000,50.7652,50.8171,50.4802,50.6271,1212570.9802567,0
+TD.US,D,20190717,000000,50.6115,50.9111,50.6115,50.7564,1057306.7923103,0
+TD.US,D,20190718,000000,50.7476,51.105,50.6515,50.9982,977587.93212933,0
+TD.US,D,20190719,000000,50.9394,51.1872,50.7318,50.7388,998201.32223019,0
+TD.US,D,20190722,000000,50.5312,50.7564,50.489,50.6026,667713.10670056,0
+TD.US,D,20190723,000000,50.5312,50.8601,50.5242,50.7388,729651.30957272,0
+TD.US,D,20190724,000000,50.7035,50.963,50.6115,50.9032,1266044.6834485,0
+TD.US,D,20190725,000000,50.9786,51.008,50.4939,50.6515,1093934.2111223,0
+TD.US,D,20190726,000000,50.6437,50.7652,50.5164,50.6349,885609.89488697,0
+TD.US,D,20190729,000000,50.6349,51.0766,50.6349,50.7564,1059058.1033191,0
+TD.US,D,20190730,000000,50.5928,50.6311,50.3422,50.6026,1042837.7977429,0
+TD.US,D,20190731,000000,50.4205,50.7564,49.9965,50.4361,1470493.6496674,0
+TD.US,D,20190801,000000,50.3078,50.54,49.5636,49.6331,1541174.1111669,0
+TD.US,D,20190802,000000,49.1777,49.4451,48.7615,49.1777,1173789.9084316,0
+TD.US,D,20190805,000000,48.7381,48.7381,47.9762,48.2278,1609369.0385585,0
+TD.US,D,20190806,000000,48.5041,48.6235,47.7255,48.5041,2742384.5462501,0
+TD.US,D,20190807,000000,47.9008,48.409,47.6893,48.2456,1466956.3077814,0
+TD.US,D,20190808,000000,48.5824,49.0818,48.2456,48.9349,1143949.2027184,0
+TD.US,D,20190809,000000,48.9349,49.0476,48.4943,48.7615,935628.97117351,0
+TD.US,D,20190812,000000,48.4169,48.5892,48.0859,48.1848,898277.54098828,0
+TD.US,D,20190813,000000,48.0379,48.884,47.8088,48.6157,1259438.7179001,0
+TD.US,D,20190814,000000,47.657,47.9008,46.9901,47.1243,2572706.5070568,0
+TD.US,D,20190815,000000,46.7345,47.0381,46.2155,46.5446,2295085.4181946,0
+TD.US,D,20190816,000000,46.8725,47.2349,46.6659,47.1488,2040086.3659374,0
+TD.US,D,20190819,000000,47.6492,47.6492,47.3211,47.3475,1041798.2440361,0
+TD.US,D,20190820,000000,47.1576,47.183,46.7091,46.7257,1373213.6842865,0
+TD.US,D,20190821,000000,47.1399,47.2535,46.9588,47.0449,1197557.7006935,0
+TD.US,D,20190822,000000,47.0537,47.3475,47.0381,47.1145,1124018.9770868,0
+TD.US,D,20190823,000000,46.8805,47.3113,46.3203,46.4681,1342247.6463682,0
+TD.US,D,20190826,000000,46.6062,46.9069,46.5886,46.803,1024074.772393,0
+TD.US,D,20190827,000000,47.0381,47.0537,46.3644,46.57,1247199.9642906,0
+TD.US,D,20190828,000000,46.4074,46.7003,46.2135,46.4681,1640526.0357529,0
+TD.US,D,20190829,000000,46.5984,46.9255,46.3546,46.6914,1818811.5387907,0
+TD.US,D,20190830,000000,46.7257,46.8383,46.2948,46.7698,1503392.7673172,0
+TD.US,D,20190903,000000,46.4505,46.5005,46.1224,46.3203,1361082.1538001,0
+TD.US,D,20190904,000000,46.6659,46.8481,46.5191,46.7698,1314114.341242,0
+TD.US,D,20190905,000000,47.1488,47.5806,47.0106,47.1996,1245350.6207123,0
+TD.US,D,20190906,000000,47.4425,47.8812,47.2877,47.7187,1103818.1407163,0
+TD.US,D,20190909,000000,48.0712,48.1163,47.797,47.9762,1124605.1301592,0
+TD.US,D,20190910,000000,47.9419,48.5824,47.9419,48.5471,1362166.6391012,0
+TD.US,D,20190911,000000,48.4266,48.7547,47.9263,48.6235,3030846.4034323,0
+TD.US,D,20190912,000000,48.4541,48.9878,48.2534,48.7969,2435423.1262487,0
+TD.US,D,20190913,000000,48.5637,49.0652,48.5637,48.9349,2138609.0983723,0
+TD.US,D,20190916,000000,48.7812,49.073,48.652,49.0387,1586448.8195545,0
+TD.US,D,20190917,000000,48.8742,49.451,48.7812,49.3247,1859491.9916514,0
+TD.US,D,20190918,000000,49.1945,49.5411,49.118,49.3923,1132868.4588373,0
+TD.US,D,20190919,000000,49.4373,49.9573,49.4373,49.6694,943058.00183753,0
+TD.US,D,20190920,000000,49.6694,50.0591,49.5911,49.781,1121631.4755483,0
+TD.US,D,20190923,000000,49.5479,49.7889,49.496,49.781,702437.05978634,0
+TD.US,D,20190924,000000,49.7889,50.0758,49.4784,49.5823,1250836.3599188,0
+TD.US,D,20190925,000000,49.4706,49.5636,49.1327,49.4706,1104830.1227628,0
+TD.US,D,20190926,000000,49.0476,49.6009,49.0387,49.5234,1365491.5770863,0
+TD.US,D,20190927,000000,49.7565,50.1002,49.7114,49.9622,1165992.234459,0
+TD.US,D,20190930,000000,50.0395,50.4988,50.0395,50.2824,2570115.7921708,0
+TD.US,D,20191001,000000,49.8926,50.1355,48.9613,49.0916,4985835.3931052,0
+TD.US,D,20191002,000000,48.6431,48.7107,47.1243,47.5101,3999435.7626117,0
+TD.US,D,20191003,000000,47.4945,47.6492,46.6826,47.3994,3168897.7060354,0
+TD.US,D,20191004,000000,47.5728,47.9097,47.4425,47.891,1307702.3984874,0
+TD.US,D,20191007,000000,47.847,48.0536,47.6795,47.7529,952295.5291759,0
+TD.US,D,20191008,000000,47.5806,47.7255,47.3299,47.3573,1610531.1329771,0
+TD.US,D,20191009,000000,47.8038,47.9958,47.467,47.8196,1348948.5809686,0
+TD.US,D,20191010,000000,47.9409,48.2915,47.8274,48.0644,1286908.2608363,0
+TD.US,D,20191011,000000,48.5981,49.1484,48.5021,48.8879,1384293.406995,0
+TD.US,D,20191014,000000,48.8331,49.027,48.693,48.9927,686346.44313028,0
+TD.US,D,20191015,000000,48.9927,49.5685,48.8782,49.2796,1266012.0059254,0
+TD.US,D,20191016,000000,49.306,49.5088,49.1317,49.2287,887268.27918915,0
+TD.US,D,20191017,000000,49.5264,49.6576,49.0886,49.2101,836128.97656056,0
+TD.US,D,20191018,000000,49.499,49.6135,49.2728,49.3844,743356.4670355,0
+TD.US,D,20191021,000000,49.4471,49.8133,49.4471,49.6998,669507.30695852,0
+TD.US,D,20191022,000000,49.6918,50.0611,49.6918,49.876,980393.09326116,0
+TD.US,D,20191023,000000,49.7536,50.0003,49.7086,49.9102,675522.01357172,0
+TD.US,D,20191024,000000,50.0415,50.0934,49.7967,50.0699,822560.65622615,0
+TD.US,D,20191025,000000,49.9905,50.443,49.9465,50.348,1032138.9724141,0
+TD.US,D,20191028,000000,50.4341,50.488,50.3049,50.3568,943171.35199611,0
+TD.US,D,20191029,000000,50.1923,50.5566,50.1727,50.252,985537.76081928,0
+TD.US,D,20191030,000000,50.1923,50.2609,49.7869,49.9905,949597.59116706,0
+TD.US,D,20191031,000000,49.7967,50.0317,49.6478,49.9269,1025123.516653,0
+TD.US,D,20191101,000000,50.0611,50.2001,49.9269,50.1727,1383203.8158309,0
+TD.US,D,20191104,000000,50.3568,50.6281,50.3304,50.585,3539765.1285088,0
+TD.US,D,20191105,000000,50.6349,50.8033,50.4704,50.5242,1886373.3391703,0
+TD.US,D,20191106,000000,50.4606,50.6692,50.348,50.6036,890563.60316891,0
+TD.US,D,20191107,000000,50.7848,50.917,50.677,50.6898,877936.80397159,0
+TD.US,D,20191108,000000,50.585,50.6976,50.4518,50.6447,636708.26422348,0
+TD.US,D,20191111,000000,50.4792,50.7848,50.4185,50.7416,654198.90851396,0
+TD.US,D,20191112,000000,50.7416,50.9356,50.6183,50.6183,779739.82559606,0
+TD.US,D,20191113,000000,50.3833,50.6535,50.2697,50.4978,1694607.3366417,0
+TD.US,D,20191114,000000,50.3216,50.4704,50.2325,50.4185,775426.39253423,0
+TD.US,D,20191115,000000,50.5664,50.7416,50.443,50.7416,634061.38484464,0
+TD.US,D,20191118,000000,50.6976,50.8641,50.6036,50.8033,1288318.5001968,0
+TD.US,D,20191119,000000,50.8641,50.8984,50.6535,50.7504,793565.48142562,0
+TD.US,D,20191120,000000,50.585,50.6535,50.2873,50.3568,971510.93398754,0
+TD.US,D,20191121,000000,50.9356,51.0227,50.3646,50.8641,1772273.639897,0
+TD.US,D,20191122,000000,50.959,50.959,50.5242,50.7054,1133906.9913713,0
+TD.US,D,20191125,000000,50.7416,51.0903,50.725,50.9855,1100865.9307301,0
+TD.US,D,20191126,000000,50.8641,50.8641,50.2325,50.6976,1279586.4532954,0
+TD.US,D,20191127,000000,50.8033,50.8465,50.5752,50.6447,1086992.2797884,0
+TD.US,D,20191129,000000,50.6898,50.7054,50.5066,50.5664,629430.36710425,0
+TD.US,D,20191202,000000,50.4792,50.5566,50.0415,50.1639,1272969.2548482,0
+TD.US,D,20191203,000000,49.9367,49.9367,49.5519,49.8221,1065242.3245839,0
+TD.US,D,20191204,000000,49.9905,50.2697,49.7801,50.1472,2660351.7089579,0
+TD.US,D,20191205,000000,49.5871,49.6918,48.4668,48.4668,2644467.369167,0
+TD.US,D,20191206,000000,48.5981,48.7469,48.3533,48.4238,1471743.5649296,0
+TD.US,D,20191209,000000,48.4424,48.4668,48.0771,48.2318,1165668.5227449,0
+TD.US,D,20191210,000000,48.1691,48.3797,47.8803,48.2122,1113532.5556588,0
+TD.US,D,20191211,000000,48.1691,48.3797,48.1691,48.3375,1079756.2507457,0
+TD.US,D,20191212,000000,48.222,48.7919,48.222,48.7028,1368122.1177036,0
+TD.US,D,20191213,000000,48.8076,49.306,48.4424,49.2796,2660092.3311174,0
+TD.US,D,20191216,000000,49.9102,49.9102,49.4862,49.5264,1127140.7017246,0
+TD.US,D,20191217,000000,49.3413,49.7086,49.1582,49.639,1067482.777268,0
+TD.US,D,20191218,000000,49.6821,49.7262,49.2454,49.3755,1778852.0337853,0
+TD.US,D,20191219,000000,49.4304,49.4304,48.9976,49.0622,1073177.8568574,0
+TD.US,D,20191220,000000,48.9751,49.306,48.8624,49.1161,898481.77550826,0
+TD.US,D,20191223,000000,49.1063,49.2101,48.8252,48.9212,776887.69052463,0
+TD.US,D,20191224,000000,48.9036,48.9036,48.5892,48.8879,595966.5410067,0
+TD.US,D,20191226,000000,48.652,48.9663,48.652,48.931,516039.36161535,0
+TD.US,D,20191227,000000,49.1582,49.2728,48.931,49.0534,709391.24519141,0
+TD.US,D,20191230,000000,49.265,49.2728,48.8693,48.9751,836166.75994675,0
+TD.US,D,20191231,000000,49.0446,49.1807,48.9663,49.1063,890660.6145659,0
+TD.US,D,20200102,000000,49.2189,49.4931,49.122,49.4638,1145751.5723571,0
+TD.US,D,20200103,000000,49.2023,49.4402,49.1317,49.4206,884432.48287932,0
+TD.US,D,20200106,000000,49.2023,49.5783,49.1582,49.5176,1004240.5369858,0
+TD.US,D,20200107,000000,49.4471,49.5176,49.2552,49.2884,890902.63247207,0
+TD.US,D,20200108,000000,49.2552,49.8319,49.2101,49.5783,1516948.8335803,0
+TD.US,D,20200109,000000,49.7565,49.923,49.5342,49.6312,997568.19521828,0
+TD.US,D,20200110,000000,49.6586,49.7653,49.4451,49.5342,837248.18173001,0
+TD.US,D,20200113,000000,49.5871,49.7281,49.3825,49.6674,2299624.530401,0
+TD.US,D,20200114,000000,49.6223,49.6312,49.4285,49.4383,1490982.456711,0
+TD.US,D,20200115,000000,49.3031,49.8544,49.3031,49.8173,1689664.8612584,0
+TD.US,D,20200116,000000,49.923,50.3588,49.8711,50.2609,1233570.3736003,0
+TD.US,D,20200117,000000,50.2794,50.4822,50.1717,50.2961,1264969.3887009,0
+TD.US,D,20200121,000000,50.1717,50.3314,49.9877,50.11,1234750.8491257,0
+TD.US,D,20200122,000000,50.1463,50.2129,49.9504,50.0111,803742.48755587,0
+TD.US,D,20200123,000000,49.8544,50.0836,49.7105,50.0836,925504.04484586,0
+TD.US,D,20200124,000000,50.1178,50.2961,49.8544,50.0483,2241399.311102,0
+TD.US,D,20200127,000000,49.26,49.7997,49.2052,49.7105,1516716.0062276,0
+TD.US,D,20200128,000000,49.782,49.9915,49.6312,49.9877,1092454.5320251,0
+TD.US,D,20200129,000000,49.9945,50.2159,49.6762,49.6762,1031696.8046783,0
+TD.US,D,20200130,000000,49.4187,49.6586,49.2238,49.5685,1004297.7226514,0
+TD.US,D,20200131,000000,49.1973,49.3031,48.7939,48.9839,1394812.5059462,0
+TD.US,D,20200203,000000,48.9496,49.3727,48.7371,48.7449,1038861.351639,0
+TD.US,D,20200204,000000,49.1709,49.9465,49.1709,49.6762,1151445.630774,0
+TD.US,D,20200205,000000,50.0385,50.3059,49.8878,50.1717,1120005.7687693,0
+TD.US,D,20200206,000000,50.4127,50.535,50.2187,50.4635,672508.53322952,0
+TD.US,D,20200207,000000,50.3226,50.6153,50.1991,50.5106,1011759.4308386,0
+TD.US,D,20200210,000000,50.2247,50.4371,50.1717,50.3314,1497000.226842,0
+TD.US,D,20200211,000000,50.5272,50.7123,50.3656,50.4547,1278545.878416,0
+TD.US,D,20200212,000000,50.6506,50.678,50.3226,50.3842,2460845.2181224,0
+TD.US,D,20200213,000000,50.2609,50.3656,49.9465,50.1012,1617347.4600812,0
+TD.US,D,20200214,000000,50.2079,50.4039,50.1012,50.3656,1191901.4256628,0
+TD.US,D,20200218,000000,50.11,50.4822,50.067,50.3656,1026387.7283317,0
+TD.US,D,20200219,000000,50.5106,50.722,50.349,50.6319,755265.38189511,0
+TD.US,D,20200220,000000,50.5987,50.9688,50.5615,50.7574,1188199.6749883,0
+TD.US,D,20200221,000000,50.6868,50.8719,50.6153,50.8014,1011918.7337641,0
+TD.US,D,20200224,000000,49.7105,50.1365,49.4383,49.8544,1551047.8290351,0
+TD.US,D,20200225,000000,49.8359,49.969,48.7812,48.9496,1802364.5328972,0
+TD.US,D,20200226,000000,49.0466,49.4804,48.6206,48.7185,1667780.1112707,0
+TD.US,D,20200227,000000,47.0959,47.1938,46.0011,46.0941,3869208.6844688,0
+TD.US,D,20200228,000000,45.3058,46.1568,44.6575,45.7484,3484352.2185498,0
+TD.US,D,20200302,000000,45.6329,46.2713,44.8357,46.2713,2774788.395189,0
+TD.US,D,20200303,000000,46.334,46.5465,44.8171,45.0041,3620473.5049391,0
+TD.US,D,20200304,000000,45.528,45.6241,44.7936,45.4301,2398978.4973323,0
+TD.US,D,20200305,000000,44.7652,44.7927,44.0386,44.4283,2481841.5479482,0
+TD.US,D,20200306,000000,43.4873,43.639,42.8322,43.2405,8518163.3215693,0
+TD.US,D,20200309,000000,38.8778,40.6337,37.124,37.2209,5264448.0405618,0
+TD.US,D,20200310,000000,39.4546,39.4997,37.363,38.87,6474147.4834676,0
+TD.US,D,20200311,000000,38.2668,38.3824,37.2925,37.3355,5479322.1578526,0
+TD.US,D,20200312,000000,35.1214,35.138,32.0455,33.1609,4499920.6231859,0
+TD.US,D,20200313,000000,35.1214,38.5057,34.0128,38.4891,4542316.6460144,0
+TD.US,D,20200316,000000,33.1081,36.6099,31.9114,34.7933,2950381.0660808,0
+TD.US,D,20200317,000000,35.1733,37.1768,34.6053,35.9548,2937071.1024142,0
+TD.US,D,20200318,000000,34.0226,34.7219,31.6371,33.632,3260504.0364514,0
+TD.US,D,20200319,000000,32.8358,33.58,31.5461,33.1776,2728988.8040851,0
+TD.US,D,20200320,000000,34.3233,35.661,31.9652,32.7183,3467093.3804395,0
+TD.US,D,20200323,000000,31.9818,32.6213,29.9088,29.9891,4892490.0057517,0
+TD.US,D,20200324,000000,31.9378,34.4564,31.5843,34.2684,4596573.5885904,0
+TD.US,D,20200325,000000,35.1733,38.8612,34.6856,36.7068,6354533.4521551,0
+TD.US,D,20200326,000000,37.4011,39.438,37.0789,37.9838,5246377.3702346,0
+TD.US,D,20200327,000000,36.3426,37.2209,35.1547,35.9008,3580753.9754948,0
+TD.US,D,20200330,000000,35.6512,36.7068,34.7649,36.6099,4243355.0921604,0
+TD.US,D,20200331,000000,36.2475,37.975,36.1917,37.5764,4207412.880163,0
+TD.US,D,20200401,000000,35.847,36.5432,35.3515,35.4749,4082779.7855221,0
+TD.US,D,20200402,000000,35.3672,36.5834,34.997,35.6277,3239534.2571132,0
+TD.US,D,20200403,000000,35.5807,35.893,34.5887,34.9608,2497363.3714662,0
+TD.US,D,20200406,000000,36.2113,37.1093,35.8637,36.9918,5175318.0537005,0
+TD.US,D,20200407,000000,38.6036,39.251,37.6469,37.9045,3891248.6526917,0
+TD.US,D,20200408,000000,37.9896,38.6046,37.3424,38.4558,2819703.6508214,0
+TD.US,D,20200409,000000,39.0678,39.3371,38.0709,38.68,3647906.2856618,0
+TD.US,D,20200413,000000,38.6194,38.7926,37.5412,37.8731,3701801.7331375,0
+TD.US,D,20200414,000000,38.4656,38.5567,37.3179,37.9456,2325023.1353048,0
+TD.US,D,20200415,000000,36.8851,36.8851,36.0693,36.1584,2519983.3657257,0
+TD.US,D,20200416,000000,36.1506,36.3993,34.7307,34.7385,2903399.9782789,0
+TD.US,D,20200417,000000,35.9332,36.4718,35.5827,36.4091,2824862.614796,0
+TD.US,D,20200420,000000,35.4936,36.6784,34.9255,36.1927,2742129.2531002,0
+TD.US,D,20200421,000000,35.1419,35.5014,34.5231,34.5505,2698687.5495294,0
+TD.US,D,20200422,000000,35.2154,35.2957,34.6161,34.7307,2368929.4724086,0
+TD.US,D,20200423,000000,34.9167,35.3358,34.7209,34.7209,2612309.6228247,0
+TD.US,D,20200424,000000,34.8648,35.0244,34.3253,34.9353,2469008.4718857,0
+TD.US,D,20200427,000000,35.2232,36.4904,34.8922,36.3112,3130391.3296397,0
+TD.US,D,20200428,000000,37.2895,37.739,37.1279,37.1906,2779988.2060676,0
+TD.US,D,20200429,000000,38.1248,39.0933,37.9808,39.0218,2671102.6140892,0
+TD.US,D,20200430,000000,38.2492,38.4392,37.3698,37.5137,2829616.1732483,0
+TD.US,D,20200501,000000,36.6333,36.8302,36.1927,36.4277,2094991.7531143,0
+TD.US,D,20200504,000000,36.084,36.6735,35.6904,36.6147,2330923.4705869,0
+TD.US,D,20200505,000000,37.3512,37.4951,36.2838,36.3748,1647111.5778494,0
+TD.US,D,20200506,000000,36.5442,36.7146,35.9146,36.0605,1897591.9413523,0
+TD.US,D,20200507,000000,36.3552,36.7871,35.9969,36.084,2293355.5518104,0
+TD.US,D,20200508,000000,36.6069,36.9938,36.2652,36.7871,1893851.386119,0
+TD.US,D,20200511,000000,36.4179,37.1083,36.1408,37.0565,3957358.3456343,0
+TD.US,D,20200512,000000,37.2445,37.3992,36.2123,36.2123,2454997.9838156,0
+TD.US,D,20200513,000000,36.3552,36.3827,34.7307,34.8922,8121082.3984573,0
+TD.US,D,20200514,000000,34.3889,35.5915,33.7866,35.3495,3897353.2224936,0
+TD.US,D,20200515,000000,35.0802,35.3574,34.7747,34.9833,1909229.2243004,0
+TD.US,D,20200518,000000,36.2475,37.4745,36.2025,37.3326,1834667.2857487,0
+TD.US,D,20200519,000000,36.7871,36.8851,35.8167,36.1584,2717891.7214424,0
+TD.US,D,20200520,000000,36.7783,37.1906,36.6333,36.7322,2051386.6619275,0
+TD.US,D,20200521,000000,36.5971,36.8449,35.9871,36.1829,2639505.4915043,0
+TD.US,D,20200522,000000,36.0223,36.0321,35.0802,35.6453,2382927.7064076,0
+TD.US,D,20200526,000000,37.3894,39.0894,37.2797,38.9415,3416398.2878918,0
+TD.US,D,20200527,000000,39.6064,40.9255,39.5075,40.8021,6138800.5287079,0
+TD.US,D,20200528,000000,40.9725,41.1958,39.1305,39.2372,2697252.8020265,0
+TD.US,D,20200529,000000,38.9513,39.247,38.1512,38.4392,2775852.4570381,0
+TD.US,D,20200601,000000,38.7193,40.1,38.68,39.7406,2880098.8618952,0
+TD.US,D,20200602,000000,40.1891,40.9891,40.0285,40.3967,1857496.6203912,0
+TD.US,D,20200603,000000,41.1429,41.9146,40.9098,41.565,2286548.4152597,0
+TD.US,D,20200604,000000,41.3662,41.9136,40.8824,41.5386,2182556.28238,0
+TD.US,D,20200605,000000,43.451,43.9445,43.0819,43.4412,2119931.8515207,0
+TD.US,D,20200608,000000,44.3755,44.4656,43.5568,44.1601,2121770.9833731,0
+TD.US,D,20200609,000000,43.1181,43.6566,42.8214,43.4765,5310664.2700865,0
+TD.US,D,20200610,000000,43.2699,43.4324,42.6343,42.6765,2765449.7717632,0
+TD.US,D,20200611,000000,41.0871,41.3398,39.911,40.0109,2944141.7014957,0
+TD.US,D,20200612,000000,41.5806,41.8333,40.7188,41.2241,2798711.405686,0
+TD.US,D,20200615,000000,40.1803,41.6365,39.957,40.9441,2202177.0927138,0
+TD.US,D,20200616,000000,42.2279,42.3709,40.8726,41.4671,2386967.4652126,0
+TD.US,D,20200617,000000,41.4915,41.5904,40.7659,40.9627,1643698.8190207,0
+TD.US,D,20200618,000000,40.711,41.1958,40.5044,40.7923,1188507.0479409,0
+TD.US,D,20200619,000000,41.3398,41.3398,40.4594,40.6297,1776462.4899017,0
+TD.US,D,20200622,000000,40.6297,40.8275,40.289,40.7659,1080379.1660316,0
+TD.US,D,20200623,000000,41.3133,41.6277,40.666,40.8726,2389631.7045257,0
+TD.US,D,20200624,000000,40.4594,40.5769,39.6329,39.7327,2091349.2304506,0
+TD.US,D,20200625,000000,39.5976,40.289,39.3881,40.1803,1535434.0999831,0
+TD.US,D,20200626,000000,39.5339,39.9482,38.9249,39.0678,1945456.3434532,0
+TD.US,D,20200629,000000,39.3998,40.0285,39.2842,39.6064,3167721.3152003,0
+TD.US,D,20200630,000000,39.3743,40.289,39.1491,40.0638,1589917.7428763,0
+TD.US,D,20200701,000000,40.2341,40.5328,39.5437,39.5702,1095600.7648052,0
+TD.US,D,20200702,000000,40.4868,40.9186,39.8768,40.1,1537441.7253144,0
+TD.US,D,20200706,000000,40.8462,40.9098,40.2626,40.6219,1921732.4616132,0
+TD.US,D,20200707,000000,40.3066,40.3526,39.67,39.7671,1900889.3076773,0
+TD.US,D,20200708,000000,39.8768,40.1186,39.5525,40.0824,3806586.2959547,0
+TD.US,D,20200709,000000,40.0402,40.1587,39.0394,39.3391,2144231.6747071,0
+TD.US,D,20200710,000000,39.3763,40.1587,39.3675,40.1313,1699625.3787974,0
+TD.US,D,20200713,000000,40.3134,40.8677,40.0314,40.6229,2279547.2559151,0
+TD.US,D,20200714,000000,40.5769,40.7678,40.1313,40.712,1824813.9913326,0
+TD.US,D,20200715,000000,41.134,41.9606,41.134,41.5953,1848439.8406031,0
+TD.US,D,20200716,000000,41.0851,41.7951,41.0851,41.4513,1406396.6879191,0
+TD.US,D,20200717,000000,41.4768,41.5698,41.1664,41.3054,997959.30432402,0
+TD.US,D,20200720,000000,41.3054,41.5953,40.9862,41.4415,1075421.3730594,0
+TD.US,D,20200721,000000,41.7706,42.2985,41.7706,41.8959,1215097.3612687,0
+TD.US,D,20200722,000000,41.751,41.8695,41.514,41.7412,913073.31078772,0
+TD.US,D,20200723,000000,41.561,41.9048,41.4141,41.5424,1087250.6364561,0
+TD.US,D,20200724,000000,41.4044,41.4141,40.8579,40.995,1626913.8049968,0
+TD.US,D,20200727,000000,40.8413,40.9402,40.4682,40.8873,1832829.1750689,0
+TD.US,D,20200728,000000,40.5867,40.7767,40.4025,40.5397,1436338.4897197,0
+TD.US,D,20200729,000000,40.5583,40.9402,40.1891,40.8775,1607892.4229791,0
+TD.US,D,20200730,000000,40.1939,40.5132,39.7563,40.5132,1491385.819888,0
+TD.US,D,20200731,000000,40.3301,40.5034,40.0128,40.2948,1663743.4159834,0
+TD.US,D,20200803,000000,40.4936,40.759,40.1842,40.4936,772265.86333765,0
+TD.US,D,20200804,000000,40.4496,40.8217,40.2762,40.6778,1176704.3350316,0
+TD.US,D,20200805,000000,40.995,41.3328,40.9148,41.2056,836369.97329412,0
+TD.US,D,20200806,000000,41.1586,41.4954,41.0509,41.377,901590.22490225,0
+TD.US,D,20200807,000000,41.1958,41.6599,40.903,41.6501,969287.84123763,0
+TD.US,D,20200810,000000,41.7872,42.2691,41.6795,42.2505,1140538.4862348,0
+TD.US,D,20200811,000000,42.8331,43.5881,42.743,43.1974,1835966.2172958,0
+TD.US,D,20200812,000000,43.6792,44.2246,43.6792,43.9074,1535681.2237522,0
+TD.US,D,20200813,000000,43.7351,44.0072,43.5558,43.6792,1210763.5047549,0
+TD.US,D,20200814,000000,43.3511,43.8976,43.2336,43.5881,942515.759187,0
+TD.US,D,20200817,000000,43.5881,43.6352,43.3335,43.3982,1075392.7802265,0
+TD.US,D,20200818,000000,43.452,43.5353,42.9251,43.0985,1782540.509216,0
+TD.US,D,20200819,000000,43.0887,43.5205,42.9251,42.978,978587.6601046,0
+TD.US,D,20200820,000000,42.5785,43.2699,42.5687,42.9526,1512347.4298453,0
+TD.US,D,20200821,000000,42.7792,42.9428,42.5247,42.9153,1475745.5403485,0
+TD.US,D,20200824,000000,43.261,44.0454,43.2424,44.0454,1394164.0613453,0
+TD.US,D,20200825,000000,44.3882,44.6438,44.1904,44.5625,1482734.445622,0
+TD.US,D,20200826,000000,44.6996,46.0471,44.5723,45.9188,3133856.168271,0
+TD.US,D,20200827,000000,46.1724,46.7179,45.6446,46.0089,2208449.1348222,0
+TD.US,D,20200828,000000,46.3556,46.3654,45.4183,45.6818,1412671.7935452,0
+TD.US,D,20200831,000000,45.6269,45.764,45.2539,45.3733,1840864.7822572,0
+TD.US,D,20200901,000000,45.1716,45.342,44.8818,45.1814,1494155.2399788,0
+TD.US,D,20200902,000000,45.1814,45.6544,45.1814,45.292,1489990.8981166,0
+TD.US,D,20200903,000000,45.2724,45.5359,44.2726,44.4714,2067820.3925771,0
+TD.US,D,20200904,000000,44.9905,45.1452,43.689,44.1992,1844155.000374,0
+TD.US,D,20200908,000000,43.498,43.689,43.1151,43.3511,1782219.8610197,0
+TD.US,D,20200909,000000,43.6988,44.3118,43.5607,44.0356,2115025.1171784,0
+TD.US,D,20200910,000000,44.3882,44.3882,43.3335,43.4344,1452021.6585084,0
+TD.US,D,20200911,000000,43.5353,43.925,43.4794,43.6694,1232199.9599712,0
+TD.US,D,20200914,000000,44.0454,44.1433,43.644,43.7527,1232913.7596186,0
+TD.US,D,20200915,000000,43.9171,44.0836,43.498,43.6352,1224135.7599501,0
+TD.US,D,20200916,000000,43.6694,43.9445,43.1896,43.216,1365200.5428954,0
+TD.US,D,20200917,000000,42.9428,43.2424,42.6157,43.2336,1432261.968701,0
+TD.US,D,20200918,000000,43.0515,43.2072,42.7067,42.7165,1387240.5111182,0
+TD.US,D,20200921,000000,41.8695,41.9694,41.0675,41.5698,2440372.7498403,0
+TD.US,D,20200922,000000,41.5855,42.0791,41.3593,41.6952,1624359.8523244,0
+TD.US,D,20200923,000000,41.8127,42.1976,40.9304,41.2056,1704190.0203189,0
+TD.US,D,20200924,000000,40.995,41.8039,40.8149,41.4954,1575380.3297446,0
+TD.US,D,20200925,000000,41.1958,41.705,40.9686,41.6874,1096105.2240696,0
+TD.US,D,20200928,000000,42.3317,42.6969,42.2505,42.4336,1358270.8656327,0
+TD.US,D,20200929,000000,42.2691,42.3073,41.5092,41.8225,1345873.8302704,0
+TD.US,D,20200930,000000,41.941,42.5609,41.941,42.0791,1455872.5003825,0
+TD.US,D,20201001,000000,42.3073,42.3974,41.8881,42.3503,1183302.1311994,0
+TD.US,D,20201002,000000,41.7872,42.9055,41.705,42.7165,1401187.6864872,0
+TD.US,D,20201005,000000,43.0603,43.6792,42.9251,43.5607,1303575.8400113,0
+TD.US,D,20201006,000000,43.8888,43.9533,43.0701,43.2895,4933906.7240569,0
+TD.US,D,20201007,000000,43.5607,43.7262,43.3305,43.4432,6695425.3741321,0
+TD.US,D,20201008,000000,43.7673,43.9533,43.5019,43.7595,5268547.0273776,0
+TD.US,D,20201009,000000,43.7145,43.8242,43.1229,43.1974,2347658.4471534,0
+TD.US,D,20201012,000000,43.0681,43.3071,43.0132,43.2424,1121690.7035592,0
+TD.US,D,20201013,000000,42.9751,43.1327,42.2034,42.3876,2187368.0476706,0
+TD.US,D,20201014,000000,42.5247,42.746,42.0262,42.0546,2146004.4303405,0
+TD.US,D,20201015,000000,41.5013,42.368,41.3368,42.2475,1325469.7805525,0
+TD.US,D,20201016,000000,42.2475,42.553,42.0458,42.1936,1414649.8048712,0
+TD.US,D,20201019,000000,42.5061,42.5061,41.4573,41.567,1447589.769425,0
+TD.US,D,20201020,000000,41.8137,41.986,41.567,41.5758,1474678.4149816,0
+TD.US,D,20201021,000000,41.5395,41.751,41.327,41.4817,1025273.6290252,0
+TD.US,D,20201022,000000,41.4377,42.1456,41.4377,42.083,1060413.1993591,0
+TD.US,D,20201023,000000,42.3396,42.4414,42.0546,42.4414,1080839.7148742,0
+TD.US,D,20201026,000000,42.0262,42.2211,41.3632,41.7226,1252435.5162101,0
+TD.US,D,20201027,000000,41.372,41.5581,40.949,41.0861,1465092.6677867,0
+TD.US,D,20201028,000000,40.3781,40.6083,39.9825,40.0177,1842979.6307116,0
+TD.US,D,20201029,000000,39.8424,40.856,39.5291,40.6533,1623582.739976,0
+TD.US,D,20201030,000000,40.5426,40.7649,40.2126,40.7551,1627967.6551198,0
+TD.US,D,20201102,000000,41.2996,41.2996,40.6631,41.0861,1325507.5639386,0
+TD.US,D,20201103,000000,41.7872,42.2211,41.6491,41.9998,1849677.5017941,0
+TD.US,D,20201104,000000,41.7314,42.3964,41.2614,41.9351,1801961.1697202,0
+TD.US,D,20201105,000000,42.4963,42.6627,41.9361,41.9724,1858939.5372749,0
+TD.US,D,20201106,000000,42.3964,42.3964,41.7872,42.036,1298719.1431264,0
+TD.US,D,20201109,000000,44.0817,45.0776,44.063,44.5155,3228131.8438631,0
+TD.US,D,20201110,000000,44.6065,45.6427,44.6065,45.482,2235426.4725654,0
+TD.US,D,20201111,000000,45.5741,45.952,45.5741,45.8424,1433563.9637658,0
+TD.US,D,20201112,000000,45.2901,45.5741,44.919,45.2333,1366198.2285255,0
+TD.US,D,20201113,000000,45.3811,45.7043,45.2157,45.5114,2712387.6011291,0
+TD.US,D,20201116,000000,46.4133,46.5788,46.0813,46.57,1492440.6911836,0
+TD.US,D,20201117,000000,46.0715,47.2967,46.0715,47.2887,1594481.363225,0
+TD.US,D,20201118,000000,47.4641,48.3748,47.3632,48.1103,2087289.0481935,0
+TD.US,D,20201119,000000,47.8597,48.3748,47.7676,48.3659,1608613.3708345,0
+TD.US,D,20201120,000000,48.3307,48.4952,48.0663,48.4854,1409575.5982225,0
+TD.US,D,20201123,000000,48.7821,49.1777,48.6705,49.1591,1590808.2053834,0
+TD.US,D,20201124,000000,49.7497,50.6555,49.4618,50.4959,2218811.9943656,0
+TD.US,D,20201125,000000,50.0063,50.4861,49.4716,50.394,1534009.5642063,0
+TD.US,D,20201127,000000,50.116,50.7358,50.116,50.3206,629120.9518065,0
+TD.US,D,20201130,000000,50.1453,50.394,49.1591,49.5098,2236398.6288804,0
+TD.US,D,20201201,000000,50.1727,50.5977,50.1355,50.3754,1436349.7226183,0
+TD.US,D,20201202,000000,50.3656,50.8229,50.116,50.4665,1581157.103142,0
+TD.US,D,20201203,000000,50.9101,51.2137,50.4479,50.6241,1834010.6717669,0
+TD.US,D,20201204,000000,50.9385,51.1216,50.6075,51.1118,1619612.4209078,0
+TD.US,D,20201207,000000,50.9464,51.2411,50.5683,51.1314,922781.59869462,0
+TD.US,D,20201208,000000,51.0393,51.4536,51.0393,51.4252,1303691.2325151,0
+TD.US,D,20201209,000000,51.6925,52.2468,51.6367,52.0617,1410008.5754048,0
+TD.US,D,20201210,000000,51.8679,52.5043,51.7806,52.3653,1285141.6322386,0
+TD.US,D,20201211,000000,51.8767,52.0803,51.6837,51.9149,808869.79517978,0
+TD.US,D,20201214,000000,52.3379,52.4485,51.6563,51.7582,2308421.9323488,0
+TD.US,D,20201215,000000,51.9872,52.3565,51.8953,52.1988,664133.89673803,0
+TD.US,D,20201216,000000,52.2086,52.2468,51.7395,52.0891,921192.65412924,0
+TD.US,D,20201217,000000,52.2556,52.3379,51.9149,52.1077,775946.16938756,0
+TD.US,D,20201218,000000,52.0989,52.144,51.4536,51.7199,1289153.8193835,0
+TD.US,D,20201221,000000,50.9101,51.4252,50.6976,51.2597,1458596.988879,0
+TD.US,D,20201222,000000,51.15,51.389,50.4391,50.68,1040983.3483015,0
+TD.US,D,20201223,000000,50.9297,51.4536,50.9297,51.343,1112968.8683837,0
+TD.US,D,20201224,000000,51.6367,51.7151,51.3067,51.6749,522758.67732245,0
+TD.US,D,20201228,000000,51.8953,52.4016,51.5554,51.6367,580234.3559332,0
+TD.US,D,20201229,000000,51.813,52.1538,51.7484,51.8679,1081714.8597923,0
+TD.US,D,20201230,000000,52.1077,52.4114,51.9872,51.997,925424.39338307,0
+TD.US,D,20201231,000000,52.0333,52.43,51.8767,51.9872,1417279.3243159,0
+TD.US,D,20210104,000000,52.3095,52.3898,51.6191,51.8414,2037011.6152392,0
+TD.US,D,20210105,000000,51.9246,52.7384,51.8414,52.5504,4074228.4861709,0
+TD.US,D,20210106,000000,52.854,54.3825,52.6424,54.1358,3235792.6807072,0
+TD.US,D,20210107,000000,54.272,54.5412,53.9743,54.4394,4928292.3171029,0
+TD.US,D,20210108,000000,54.505,54.8213,53.9869,54.2984,1325788.3864036,0
+TD.US,D,20210111,000000,53.5541,54.3659,53.4346,54.1505,1130773.0126623,0
+TD.US,D,20210112,000000,54.2808,54.9985,54.2151,54.8115,1293011.8094657,0
+TD.US,D,20210113,000000,54.7469,54.8869,54.5608,54.6832,1941087.767071,0
+TD.US,D,20210114,000000,54.6636,55.8358,54.5981,55.687,1492114.9371243,0
+TD.US,D,20210115,000000,55.119,55.2767,54.7694,55.1748,2132994.6914182,0
+TD.US,D,20210119,000000,55.3706,55.5753,54.7371,54.8115,1588934.3536626,0
+TD.US,D,20210120,000000,55.1092,55.2405,54.8115,55.1092,1101362.2206137,0
+TD.US,D,20210121,000000,55.165,55.2678,54.7184,54.8967,1116087.5295037,0
+TD.US,D,20210122,000000,54.2906,54.4766,53.8068,53.8166,1147592.7465547,0
+TD.US,D,20210125,000000,53.4512,53.8166,53.2574,53.6854,1158480.4888144,0
+TD.US,D,20210126,000000,54.03,54.2151,53.701,54.1035,1058625.1261368,0
+TD.US,D,20210127,000000,53.3505,53.3779,52.8853,53.0606,1975397.1240812,0
+TD.US,D,20210128,000000,53.1173,54.0388,52.7345,53.6756,1799379.6453878,0
+TD.US,D,20210129,000000,53.3034,53.6491,52.4847,52.6894,2876506.3766889,0
+TD.US,D,20210201,000000,52.9871,53.0606,52.5866,52.661,1617700.7858008,0
+TD.US,D,20210202,000000,53.1173,53.9409,53.1173,53.7774,1641222.4754661,0
+TD.US,D,20210203,000000,53.8166,54.0574,53.6491,54.03,1071468.4139252,0
+TD.US,D,20210204,000000,54.0574,54.3973,54.0388,54.2249,1998022.2242038,0
+TD.US,D,20210205,000000,54.6538,54.6538,54.1789,54.4109,799380.03820924,0
+TD.US,D,20210208,000000,54.5706,54.932,54.5226,54.9055,826964.97364937,0
+TD.US,D,20210209,000000,54.8967,55.0445,54.5608,55.0347,2158945.7506986,0
+TD.US,D,20210210,000000,55.0632,55.1092,54.6832,54.9418,1123701.3924083,0
+TD.US,D,20210211,000000,54.9418,55.2962,54.8575,55.119,1020297.4549461,0
+TD.US,D,20210212,000000,54.9055,55.4549,54.9055,55.2962,1092906.9114868,0
+TD.US,D,20210216,000000,55.5382,55.6693,55.3883,55.5009,1524152.1850998,0
+TD.US,D,20210217,000000,55.0073,55.5195,54.8477,55.3883,1360917.7450115,0
+TD.US,D,20210218,000000,55.3236,55.5665,54.9985,55.3981,1155356.7218315,0
+TD.US,D,20210219,000000,55.7428,56.58,55.5851,56.3656,1690619.6576393,0
+TD.US,D,20210222,000000,56.162,56.9718,56.1061,56.7495,1336754.7589536,0
+TD.US,D,20210223,000000,57.1774,57.8698,56.628,57.7267,2820603.3038819,0
+TD.US,D,20210224,000000,57.8844,59.3778,57.8188,59.2251,2900953.2487296,0
+TD.US,D,20210225,000000,59.0302,59.1967,57.1676,57.7453,5163280.4710933,0
+TD.US,D,20210226,000000,57.2979,57.8472,56.1991,56.2089,3066241.2669162,0
+TD.US,D,20210301,000000,57.2048,57.81,57.0853,57.2126,4108406.1119158,0
+TD.US,D,20210302,000000,57.3429,58.2242,57.2695,57.8844,1997928.2763246,0
+TD.US,D,20210303,000000,58.1547,58.5082,57.9305,58.1077,1936735.5294503,0
+TD.US,D,20210304,000000,58.1351,58.4514,57.242,57.6602,3837159.1824221,0
+TD.US,D,20210305,000000,58.0979,58.5082,57.5437,58.4906,3335630.6834508,0
+TD.US,D,20210308,000000,58.6385,59.6726,58.4906,59.3563,2308437.2499379,0
+TD.US,D,20210309,000000,59.4493,59.9605,59.2622,59.5414,2441023.2367865,0
+TD.US,D,20210310,000000,59.8303,60.174,59.6824,59.8772,2194272.1956182,0
+TD.US,D,20210311,000000,59.8958,60.5558,59.7842,60.4159,1412535.9775894,0
+TD.US,D,20210312,000000,60.6499,60.9848,60.4824,60.9662,3137652.8879973,0
+TD.US,D,20210315,000000,60.9662,61.2825,60.547,61.2531,2289335.1952848,0
+TD.US,D,20210316,000000,61.1708,61.6732,61.0357,61.4695,3041734.1456921,0
+TD.US,D,20210317,000000,61.589,61.9807,61.4216,61.7114,1614464.6898318,0
+TD.US,D,20210318,000000,61.9151,62.5957,61.5714,61.7388,2117243.1040653,0
+TD.US,D,20210319,000000,61.6644,61.6644,60.7802,61.2825,2030901.9395742,0
+TD.US,D,20210322,000000,61.1894,61.3109,60.6401,61.0593,1972103.8424466,0
+TD.US,D,20210323,000000,60.8349,61.1346,60.3512,60.4541,1491135.632601,0
+TD.US,D,20210324,000000,60.4639,61.0593,60.4159,60.4355,1707172.865483,0
+TD.US,D,20210325,000000,60.3982,60.7518,60.1642,60.6029,2050974.1081971,0
+TD.US,D,20210326,000000,61.022,61.4049,60.9368,61.3854,1401351.0741032,0
+TD.US,D,20210329,000000,60.9848,61.3021,60.7518,61.022,1279105.4810008,0
+TD.US,D,20210330,000000,61.0495,61.1346,60.7987,60.929,1683601.1383604,0
+TD.US,D,20210331,000000,60.8633,61.2629,60.5843,60.7145,2078089.3042414,0
+TD.US,D,20210401,000000,60.6969,61.213,60.5843,61.208,1342858.307583,0
+TD.US,D,20210405,000000,61.4313,62.1766,61.4313,62.0649,1504137.2021424,0
+TD.US,D,20210406,000000,61.9994,62.1579,61.6458,61.7858,1577905.6895841,0
+TD.US,D,20210407,000000,61.6732,61.8603,61.5626,61.7574,3367008.2539268,0
+TD.US,D,20210408,000000,61.8897,62.0022,61.3804,61.9269,3465064.3104835,0
+TD.US,D,20210409,000000,61.9073,62.3421,61.7476,62.3323,1300219.2456756,0
+TD.US,D,20210412,000000,62.3607,62.8797,62.0208,62.6809,1396631.2143466,0
+TD.US,D,20210413,000000,62.5497,62.7054,62.2666,62.4929,1690093.7537503,0
+TD.US,D,20210414,000000,62.4067,62.6907,62.2853,62.4458,2814249.5679656,0
+TD.US,D,20210415,000000,62.6045,62.6809,61.8514,62.1257,1357748.0252616,0
+TD.US,D,20210416,000000,62.4262,62.5771,62.1902,62.4164,2758450.6547638,0
+TD.US,D,20210419,000000,62.5203,62.7005,61.7476,61.8897,1769767.6823369,0
+TD.US,D,20210420,000000,61.6723,61.824,61.0034,61.211,3204559.0955678,0
+TD.US,D,20210421,000000,61.0699,62.3979,60.9466,62.3979,1223641.5124118,0
+TD.US,D,20210422,000000,62.2294,62.5869,61.9073,62.3421,1233478.4680663,0
+TD.US,D,20210423,000000,62.3607,63.665,62.3323,63.5847,1554527.9852554,0
+TD.US,D,20210426,000000,63.7365,64.4161,63.7365,63.9999,1136733.5971278,0
+TD.US,D,20210427,000000,64.1126,64.3584,63.8021,64.2173,1023903.2153961,0
+TD.US,D,20210428,000000,64.3965,65.0762,64.2732,64.801,2591328.6105879,0
+TD.US,D,20210429,000000,65.3092,65.6128,65.0467,65.367,1360996.3753017,0
+TD.US,D,20210430,000000,65.179,65.2535,64.707,64.7824,1724986.200315,0
+TD.US,D,20210503,000000,65.0928,65.273,64.6032,64.6325,1705225.4893351,0
+TD.US,D,20210504,000000,64.4239,64.6502,63.7551,64.5376,2092590.9763319,0
+TD.US,D,20210505,000000,64.6972,65.4415,64.6972,65.4317,924859.68493535,0
+TD.US,D,20210506,000000,65.7518,66.5823,65.603,66.5627,1964752.4209002,0
+TD.US,D,20210507,000000,66.0917,66.9309,65.8939,66.8457,1358575.1750675,0
+TD.US,D,20210510,000000,67.3069,67.5341,66.8359,66.8359,1406453.8735847,0
+TD.US,D,20210511,000000,66.6665,67.0807,66.1406,66.6391,1960256.197943,0
+TD.US,D,20210512,000000,66.6577,67.1101,66.5725,66.6195,2197926.9723532,0
+TD.US,D,20210513,000000,66.3923,67.6947,66.3923,67.4402,2323563.8796597,0
+TD.US,D,20210514,000000,67.9288,68.4527,67.9102,68.2304,2460569.5015204,0
+TD.US,D,20210517,000000,68.2784,69.1352,68.1941,69.0324,1310372.764836,0
+TD.US,D,20210518,000000,69.287,69.4838,68.8346,68.9188,1397327.6540597,0
+TD.US,D,20210519,000000,68.4664,68.6691,67.7789,68.0904,1875219.0708619,0
+TD.US,D,20210520,000000,68.2882,68.7964,68.1002,68.6828,1563638.8871913,0
+TD.US,D,20210521,000000,68.9002,69.1823,68.485,68.815,1323884.9206775,0
+TD.US,D,20210524,000000,68.8053,69.0598,68.4576,68.909,775919.61889997,0
+TD.US,D,20210525,000000,69.1823,69.3947,68.8248,68.8532,1825308.238871,0
+TD.US,D,20210526,000000,68.7484,69.2019,68.6828,69.098,1808111.6922892,0
+TD.US,D,20210527,000000,69.5318,69.5877,67.6468,67.7505,2910467.5138425,0
+TD.US,D,20210528,000000,68.1745,68.4007,67.6947,67.9385,3042239.626129,0
+TD.US,D,20210601,000000,68.5046,68.8816,68.3068,68.4948,2007367.9958377,0
+TD.US,D,20210602,000000,68.628,68.9844,68.3018,68.5702,1312255.8071102,0
+TD.US,D,20210603,000000,68.1745,68.6926,68.1745,68.3909,1407567.9728911,0
+TD.US,D,20210604,000000,68.768,68.8248,68.249,68.628,904938.6498572,0
+TD.US,D,20210607,000000,68.7406,68.8571,68.4527,68.579,859712.95775441,0
+TD.US,D,20210608,000000,68.3068,68.579,68.0952,68.4204,1465922.8811104,0
+TD.US,D,20210609,000000,68.5506,68.5506,67.8152,67.9385,1076461.9479386,0
+TD.US,D,20210610,000000,68.3342,68.4105,67.825,67.8348,1032183.9040084,0
+TD.US,D,20210611,000000,67.8348,68.014,67.401,67.637,1366119.5982352,0
+TD.US,D,20210614,000000,67.6184,67.7026,67.2228,67.4588,2212766.6525744,0
+TD.US,D,20210615,000000,67.401,67.8152,67.3363,67.6566,1341787.0975256,0
+TD.US,D,20210616,000000,67.5537,67.8544,67.3363,67.5243,1919525.7076248,0
+TD.US,D,20210617,000000,67.5341,67.8446,66.3923,66.8262,3853973.8104515,0
+TD.US,D,20210618,000000,66.1308,66.2845,65.7518,65.9692,3903189.2239019,0
+TD.US,D,20210621,000000,66.4785,66.9309,66.2052,66.8174,1616616.3004997,0
+TD.US,D,20210622,000000,66.8262,66.8262,66.0867,66.7321,2138698.9615611,0
+TD.US,D,20210623,000000,66.8741,66.8741,66.4217,66.5911,1576074.7271125,0
+TD.US,D,20210624,000000,66.9123,67.025,66.4383,66.6195,1246004.1711763,0
+TD.US,D,20210625,000000,66.9025,67.2697,66.7703,67.1845,1104551.342643,0
+TD.US,D,20210628,000000,67.0719,67.0719,66.1758,66.3277,2698206.5772348,0
+TD.US,D,20210629,000000,66.4697,66.6391,66.027,66.0917,1620449.7824396,0
+TD.US,D,20210630,000000,65.9594,66.3796,65.8008,66.0074,1371930.0703284,0
+TD.US,D,20210701,000000,66.3473,66.7801,66.1211,66.6763,635652.37175523,0
+TD.US,D,20210702,000000,66.4961,66.7145,66.2248,66.5157,994841.66437664,0
+TD.US,D,20210706,000000,66.5911,66.6391,65.5834,65.9232,4005506.6337179,0
+TD.US,D,20210707,000000,65.9497,66.0359,65.3376,65.603,4376403.6701968,0
+TD.US,D,20210708,000000,65.0693,65.0869,63.4858,63.7052,5414243.8492359,0
+TD.US,D,20210709,000000,64.5258,65.0105,64.0773,64.8676,2368105.3861205,0
+TD.US,D,20210712,000000,64.4866,65.1643,64.1537,65.135,1385053.1594093,0
+TD.US,D,20210713,000000,64.9548,65.0595,64.1919,64.468,1478802.9311125,0
+TD.US,D,20210714,000000,64.9156,65.2005,64.325,64.516,1205963.9935355,0
+TD.US,D,20210715,000000,63.9725,64.4583,63.8149,64.0391,1349767.5613936,0
+TD.US,D,20210716,000000,64.1723,64.2966,63.4574,63.5054,1052179.4846864,0
+TD.US,D,20210719,000000,62.3431,62.4762,60.8271,61.1415,3639669.5074714,0
+TD.US,D,20210720,000000,61.0847,62.0659,60.6939,61.8847,1646750.0827491,0
+TD.US,D,20210721,000000,62.4282,63.0285,62.2666,62.8278,1251875.9136254,0
+TD.US,D,20210722,000000,62.8572,62.8768,62.1619,62.486,1116154.9268953,0
+TD.US,D,20210723,000000,62.9139,63.0863,62.628,62.723,1214628.6430454,0
+TD.US,D,20210726,000000,62.6858,63.0472,62.4234,62.8004,1612650.0661218,0
+TD.US,D,20210727,000000,62.4086,63.2107,62.2284,62.9139,1816687.4997829,0
+TD.US,D,20210728,000000,63.1059,63.476,62.5526,63.3252,2528387.6162226,0
+TD.US,D,20210729,000000,63.858,64.516,63.8198,64.0293,1551589.050513,0
+TD.US,D,20210730,000000,63.9627,64.0675,62.8768,63.3331,1880054.3231223,0
+TD.US,D,20210802,000000,63.7052,64.4583,62.818,62.8865,1055870.0024623,0
+TD.US,D,20210803,000000,63.2958,63.7365,62.8953,63.6004,1164903.6644676,0
+TD.US,D,20210804,000000,63.2381,63.8952,63.1813,63.2958,1004148.6314518,0
+TD.US,D,20210805,000000,63.6768,64.1058,63.6768,63.8766,1047847.6705178,0
+TD.US,D,20210806,000000,64.0293,64.3721,64.0293,64.3339,1520085.8758072,0
+TD.US,D,20210809,000000,64.3917,64.4387,64.0871,64.096,1016230.1244808,0
+TD.US,D,20210810,000000,64.1919,65.2887,64.1058,65.2299,1566287.8089154,0
+TD.US,D,20210811,000000,65.5247,66.0681,65.4493,65.9634,1240282.5410992,0
+TD.US,D,20210812,000000,65.9634,66.0124,65.4689,65.8224,847238.31327447,0
+TD.US,D,20210813,000000,65.9075,66.0505,65.508,65.5736,677405.05584587,0
+TD.US,D,20210816,000000,65.2299,65.4346,64.7726,65.4297,926180.06110697,0
+TD.US,D,20210817,000000,65.0595,65.1643,64.4485,64.8676,1619155.9567556,0
+TD.US,D,20210818,000000,64.7726,64.945,64.4729,64.4964,1273710.6261558,0
+TD.US,D,20210819,000000,63.6768,63.9725,63.1059,63.5907,2110373.6759861,0
+TD.US,D,20210820,000000,63.4007,64.0489,63.1196,64.0195,978647.90928799,0
+TD.US,D,20210823,000000,64.6013,65.0399,64.4768,64.9919,1007800.3446689,0
+TD.US,D,20210824,000000,65.0105,65.2015,64.7726,64.896,1496858.2838506,0
+TD.US,D,20210825,000000,64.9156,65.3347,64.658,64.9058,2764185.5600846,0
+TD.US,D,20210826,000000,64.9254,64.945,62.9521,63.0099,2173080.8218258,0
+TD.US,D,20210827,000000,62.8865,63.2664,62.3812,62.9717,1768928.2784599,0
+TD.US,D,20210830,000000,63.0863,63.2664,62.5428,62.5712,1492465.1993261,0
+TD.US,D,20210831,000000,62.4478,63.0961,61.8847,61.8945,1730409.647993,0
+TD.US,D,20210901,000000,62.1139,62.8953,61.9229,62.018,2109389.2655998,0
+TD.US,D,20210902,000000,62.1423,62.7425,61.7231,62.6858,1362261.608153,0
+TD.US,D,20210903,000000,62.8004,62.8865,62.4282,62.7425,880190.53189949,0
+TD.US,D,20210907,000000,62.7054,63.2762,62.5037,62.5233,1561461.7472084,0
+TD.US,D,20210908,000000,62.5233,62.676,61.9523,61.9709,1175201.1689646,0
+TD.US,D,20210909,000000,61.9327,62.438,61.828,62.1325,819649.29314395,0
+TD.US,D,20210910,000000,62.6378,62.6907,61.7986,61.8084,783843.91827491,0
+TD.US,D,20210913,000000,62.1619,62.4086,61.5234,61.8378,1192413.0331353,0
+TD.US,D,20210914,000000,62.1041,62.1893,61.3746,61.5038,1074642.2183656,0
+TD.US,D,20210915,000000,61.4088,62.3235,61.1894,62.3039,1279608.9190926,0
+TD.US,D,20210916,000000,62.2941,62.628,61.8378,62.3519,981569.4840962,0
+TD.US,D,20210917,000000,62.1893,62.5331,61.16,61.6184,2494649.0946957,0
+TD.US,D,20210920,000000,60.5128,60.9506,59.8694,60.8751,2725989.6201593,0
+TD.US,D,20210921,000000,61.1992,61.6566,60.8937,61.0847,1769169.2751934,0
+TD.US,D,20210922,000000,61.4176,61.8563,61.2375,61.3598,1141886.4340667,0
+TD.US,D,20210923,000000,61.9523,62.7327,61.9523,62.6476,1241981.7723053,0
+TD.US,D,20210924,000000,62.438,62.7523,62.3812,62.6858,832907.17700798,0
+TD.US,D,20210927,000000,63.0668,63.9441,63.0001,63.9344,1285878.9188557,0
+TD.US,D,20210928,000000,63.8678,64.0773,63.2478,63.8394,2871637.4257327,0
+TD.US,D,20210929,000000,63.9148,63.9823,63.4378,63.4662,977710.47284132,0
+TD.US,D,20210930,000000,63.6298,63.7581,62.7425,63.0472,1449755.6765093,0
+TD.US,D,20211001,000000,63.5054,64.6678,63.2381,64.4299,1886854.3114648,0
+TD.US,D,20211004,000000,64.4113,65.0693,64.0489,64.4387,1264096.286128,0
+TD.US,D,20211005,000000,64.706,65.4493,64.468,65.0693,3561060.6619065,0
+TD.US,D,20211006,000000,64.516,64.7824,63.9823,64.7354,1417846.0751087,0
+TD.US,D,20211007,000000,65.0644,65.5344,64.9763,65.5344,3152688.6333577,0
+TD.US,D,20211008,000000,65.6892,66.6557,65.5736,66.5646,1420545.0342902,0
+TD.US,D,20211011,000000,66.8917,67.1033,66.2669,66.2845,656863.14782701,0
+TD.US,D,20211012,000000,66.3433,66.5549,66.0064,66.122,1024912.1339248,0
+TD.US,D,20211013,000000,66.122,66.3335,65.2661,65.7558,1129665.0403915,0
+TD.US,D,20211014,000000,66.3139,66.6116,66.0457,66.4491,1014106.0854731,0
+TD.US,D,20211015,000000,66.9113,67.6702,66.9113,67.632,1201700.5979312,0
+TD.US,D,20211018,000000,67.5361,68.0169,67.3529,67.8632,1216806.8042009,0
+TD.US,D,20211019,000000,68.0551,69.0079,68.0551,68.9599,1330830.9367017,0
+TD.US,D,20211020,000000,69.0363,69.5651,68.8924,69.5466,922697.86254144,0
+TD.US,D,20211021,000000,69.6043,69.6523,68.8924,68.9785,691962.89242954,0
+TD.US,D,20211022,000000,69.1617,69.5749,69.0657,69.3438,875294.00928314,0
+TD.US,D,20211025,000000,69.4888,69.6425,69.0745,69.5368,954205.12193765,0
+TD.US,D,20211026,000000,69.6523,70.4308,69.527,70.0949,1293437.6384399,0
+TD.US,D,20211027,000000,69.8834,70.4885,69.5456,69.8345,1561318.7830445,0
+TD.US,D,20211028,000000,70.0077,70.5131,69.9118,69.9314,1003871.8936772,0
+TD.US,D,20211029,000000,69.8736,69.9892,69.0941,69.7482,1444527.272798,0
+TD.US,D,20211101,000000,70.1811,70.421,69.9402,70.3544,972426.92580962,0
+TD.US,D,20211102,000000,70.1713,70.566,69.8345,70.0949,989128.2036804,0
+TD.US,D,20211103,000000,69.9118,70.9116,69.8736,70.749,1410738.7138137,0
+TD.US,D,20211104,000000,70.6619,70.7295,70.0459,70.4699,1365601.8637271,0
+TD.US,D,20211105,000000,70.7099,71.1525,70.5278,70.6815,992416.37945196,0
+TD.US,D,20211108,000000,70.8735,71.1623,70.5562,70.9214,1220947.6590933,0
+TD.US,D,20211109,000000,70.6237,70.941,70.3446,70.8352,3094345.9792097,0
+TD.US,D,20211110,000000,70.8254,71.3924,70.8254,71.0174,1022945.3554975,0
+TD.US,D,20211111,000000,70.8548,71.2103,70.7295,70.9028,804504.28231536,0
+TD.US,D,20211112,000000,70.9792,71.6529,70.749,71.605,993152.64489646,0
+TD.US,D,20211115,000000,71.7587,72.2689,71.5275,71.7489,5616942.5256185,0
+TD.US,D,20211116,000000,71.7155,71.9888,71.3542,71.364,896685.5329051,0
+TD.US,D,20211117,000000,71.1427,71.4218,70.2967,70.5846,1081314.5601332,0
+TD.US,D,20211118,000000,70.6041,70.6139,70.2869,70.4308,817666.17595501,0
+TD.US,D,20211119,000000,70.0077,70.1233,69.5514,69.8638,1523408.7714471,0
+TD.US,D,20211122,000000,70.9116,71.1329,70.4122,70.4308,1611876.0172911,0
+TD.US,D,20211123,000000,71.2975,72.6057,70.845,72.3257,5172017.6238576,0
+TD.US,D,20211124,000000,72.0378,72.8456,71.9418,72.7389,2088430.7191602,0
+TD.US,D,20211126,000000,70.941,71.4316,70.5278,71.1329,3222347.9222574,0
+TD.US,D,20211129,000000,71.7107,71.9702,70.2771,70.5758,2337244.5289801,0
+TD.US,D,20211130,000000,70.2291,70.2487,68.9883,69.3154,4688904.9515524,0
+TD.US,D,20211201,000000,69.6807,70.749,68.9452,68.9981,3434979.544519,0
+TD.US,D,20211202,000000,70.2105,72.6528,70.0851,72.451,2659486.7757657,0
+TD.US,D,20211203,000000,72.5861,72.5861,71.3738,71.5952,2080321.5875446,0
+TD.US,D,20211206,000000,72.2973,72.403,71.1525,71.2005,1845288.5019599,0
+TD.US,D,20211207,000000,71.6911,72.4364,71.6911,72.1817,1706248.7042802,0
+TD.US,D,20211208,000000,72.5,72.7389,72.1239,72.6155,1582640.8669296,0
+TD.US,D,20211209,000000,71.98,72.4314,71.8742,72.1915,1030882.9301163,0
+TD.US,D,20211210,000000,72.4128,72.5763,71.9565,72.0946,1400632.1685928,0
+TD.US,D,20211213,000000,71.8164,71.9321,71.0713,71.2877,1893969.8421406,0
+TD.US,D,20211214,000000,71.0663,71.8742,70.7774,70.8931,1490129.7775902,0
+TD.US,D,20211215,000000,70.9214,71.5471,70.5846,71.3357,6184724.7028689,0
+TD.US,D,20211216,000000,71.9321,72.7977,71.6911,71.9125,1726045.1563012,0
+TD.US,D,20211217,000000,70.7872,71.3357,70.1331,70.2291,2230873.0639426,0
+TD.US,D,20211220,000000,69.6327,70.0557,69.1519,69.8443,1981813.1515261,0
+TD.US,D,20211221,000000,70.6335,70.6717,70.2193,70.566,1483315.4928313,0
+TD.US,D,20211222,000000,70.4601,71.5275,70.4601,71.5187,1216085.8563454,0
+TD.US,D,20211223,000000,71.8644,72.3844,71.7587,72.2689,1066900.7088861,0
+TD.US,D,20211227,000000,72.4128,73.6634,72.2973,73.5576,878851.77462107,0
+TD.US,D,20211228,000000,73.4616,74.2587,73.4616,73.5869,1003071.2943589,0
+TD.US,D,20211229,000000,73.3363,73.73,73.1541,73.2874,1305931.6851993,0
+TD.US,D,20211230,000000,73.3657,73.7104,73.1913,73.3931,874470.94416766,0
+TD.US,D,20211231,000000,73.6144,73.961,73.3657,73.7593,976818.98916164,0
+TD.US,D,20220103,000000,74.0003,74.9041,74.0003,74.7983,1549146.4056541,0
+TD.US,D,20220104,000000,74.9227,75.712,74.5388,75.2311,2124097.2145556,0
+TD.US,D,20220105,000000,75.6356,76.5199,75.2791,75.3183,1717566.3602045,0
+TD.US,D,20220106,000000,75.9812,76.3367,75.616,76.0586,3624332.516194,0
+TD.US,D,20220107,000000,76.4044,77.0732,75.9627,76.8695,3500147.7163245,0
+TD.US,D,20220110,000000,76.7921,76.9469,75.8893,76.3651,1941934.3191563,0
+TD.US,D,20220111,000000,76.4621,77.7577,76.4621,77.743,1702252.8558969,0
+TD.US,D,20220112,000000,77.7919,78.7428,77.7821,78.7428,2642007.3643739,0
+TD.US,D,20220113,000000,79.1404,79.9464,78.8299,78.9661,1593772.6694408,0
+TD.US,D,20220114,000000,78.3638,79.6741,78.0926,79.2275,1935217.0457943,0
+TD.US,D,20220118,000000,80.1882,80.625,79.728,80.0815,1955116.6362479,0
+TD.US,D,20220119,000000,80.2861,80.4311,78.6165,78.8495,2947062.2551313,0
+TD.US,D,20220120,000000,78.8299,80.0717,78.6459,78.9074,1705918.8655305,0
+TD.US,D,20220121,000000,78.3256,78.6557,76.986,77.3356,2277831.6859473,0
+TD.US,D,20220124,000000,75.7051,76.1898,74.0551,76.1027,3177678.7692216,0
+TD.US,D,20220125,000000,75.5984,77.3836,74.8415,76.7921,2115893.1138883,0
+TD.US,D,20220126,000000,77.8017,78.073,76.1712,76.7147,3284813.0501912,0
+TD.US,D,20220127,000000,77.3062,77.8987,76.2486,76.6178,2221943.9307293,0
+TD.US,D,20220128,000000,76.5884,76.6178,75.2008,76.1321,1836059.1440023,0
+TD.US,D,20220131,000000,76.0645,77.7332,75.7051,77.6656,1574937.1408362,0
+TD.US,D,20220201,000000,77.646,79.2177,77.5099,79.1306,2506601.9199771,0
+TD.US,D,20220202,000000,79.6163,80.7709,79.4313,80.5966,1881886.3067664,0
+TD.US,D,20220203,000000,80.0433,81.2948,79.8298,80.4409,2456179.4805136,0
+TD.US,D,20220204,000000,80.1794,80.858,79.8729,80.3439,1856100.6774472,0
+TD.US,D,20220207,000000,80.8286,81.4701,80.577,81.2948,1705142.7743545,0
+TD.US,D,20220208,000000,81.3819,82.3093,81.3045,82.1291,2047168.1979174,0
+TD.US,D,20220209,000000,82.4494,82.9056,81.9451,82.1487,2546657.4152068,0
+TD.US,D,20220210,000000,81.6924,83.081,81.6836,82.275,2333575.4558287,0
+TD.US,D,20220211,000000,82.1007,83.4736,81.6836,82.0812,2387387.1671512,0
+TD.US,D,20220214,000000,81.6444,81.9646,80.4751,80.9648,2617638.1014508,0
+TD.US,D,20220215,000000,81.5377,81.7991,81.0519,81.4701,2425002.0598672,0
+TD.US,D,20220216,000000,81.4015,82.8675,81.2174,82.4885,1435706.3838803,0
+TD.US,D,20220217,000000,82.042,82.324,81.285,81.4211,2337900.1217891,0
+TD.US,D,20220218,000000,81.4211,81.5954,80.7131,80.7611,2084502.2681684,0
+TD.US,D,20220222,000000,80.2665,80.8972,79.5194,80.6348,3231964.3046304,0
+TD.US,D,20220223,000000,81.0764,81.2948,79.3538,79.6545,2604552.7957561,0
+TD.US,D,20220224,000000,76.2486,77.6666,75.8314,77.5589,3963039.1288074,0
+TD.US,D,20220225,000000,78.2091,80.1745,78.0534,79.9943,2084990.3886712,0
+TD.US,D,20220228,000000,78.8006,79.2961,77.6608,78.306,4055979.1106388,0
+TD.US,D,20220301,000000,78.1122,78.3933,74.9482,75.3075,3305484.6471302,0
+TD.US,D,20220302,000000,75.7541,78.0534,75.7541,77.9467,2732026.7925697,0
+TD.US,D,20220303,000000,76.8695,77.646,75.0353,75.2008,2407099.8830189,0
+TD.US,D,20220304,000000,74.2979,75.4525,73.6868,75.1616,2581311.9285558,0
+TD.US,D,20220307,000000,74.0942,74.6377,73.3765,73.5899,3195940.398825,0
+TD.US,D,20220308,000000,73.822,74.2881,72.0172,72.4834,3215076.1521738,0
+TD.US,D,20220309,000000,74.4047,75.1127,73.9386,74.579,2299299.7975143,0
+TD.US,D,20220310,000000,74.0844,75.0891,73.682,74.6857,1699962.3657555,0
+TD.US,D,20220311,000000,75.1322,75.8697,74.6329,74.6857,1572477.1360432,0
+TD.US,D,20220314,000000,75.3173,76.1223,74.6083,74.909,3176971.0966099,0
+TD.US,D,20220315,000000,75.2106,76.0449,74.0942,75.948,1836929.1830574,0
+TD.US,D,20220316,000000,76.9087,77.7625,75.7824,77.3454,2296641.6852368,0
+TD.US,D,20220317,000000,77.1515,78.5969,77.1515,78.5773,1822191.6200962,0
+TD.US,D,20220318,000000,78.2571,78.8976,77.7038,78.5294,1884360.6079759,0
+TD.US,D,20220321,000000,78.7526,79.4224,78.6067,79.2471,1877994.6179883,0
+TD.US,D,20220322,000000,79.6261,80.198,79.393,79.4704,2750010.6632259,0
+TD.US,D,20220323,000000,79.0043,79.111,77.8595,78.0436,2010668.4256805,0
+TD.US,D,20220324,000000,78.4324,78.6459,77.7969,78.2091,1691966.5842985,0
+TD.US,D,20220325,000000,78.5391,79.3294,78.1895,79.2961,1543430.9026127,0
+TD.US,D,20220328,000000,78.8691,79.0924,78.2189,79.063,1738995.6672127,0
+TD.US,D,20220329,000000,79.8004,79.9464,78.5489,78.8691,1472249.0453665,0
+TD.US,D,20220330,000000,79.063,79.344,78.1651,78.8691,1684362.9331199,0
+TD.US,D,20220331,000000,78.2864,78.8789,76.84,77.0732,2216133.4586361,0
+TD.US,D,20220401,000000,77.6754,77.8888,76.4817,77.1515,1732340.6853794,0
+TD.US,D,20220404,000000,77.3356,78.1503,76.9283,78.1024,2629598.0749403,0
+TD.US,D,20220405,000000,78.4324,79.063,77.7332,77.8497,1906798.8335127,0
+TD.US,D,20220406,000000,77.5589,77.5687,76.3651,76.7823,3564178.3018538,0
+TD.US,D,20220407,000000,76.3241,76.5982,74.3459,75.0314,4405144.5730199,0
+TD.US,D,20220408,000000,75.0314,76.1281,74.9432,75.3644,1461797.3438069,0
+TD.US,D,20220411,000000,74.953,75.8735,74.7376,74.9237,1974099.2137067,0
+TD.US,D,20220412,000000,75.3742,75.4231,73.1903,73.2981,2270405.7188011,0
+TD.US,D,20220413,000000,72.7105,73.4009,72.1719,73.1414,2248183.9818554,0
+TD.US,D,20220414,000000,73.063,73.5233,72.8966,72.9553,2181902.7319161,0
+TD.US,D,20220418,000000,72.8378,73.2247,72.4853,72.7007,1284011.1941706,0
+TD.US,D,20220419,000000,72.9064,73.445,72.642,73.3275,1829980.1035154,0
+TD.US,D,20220420,000000,74.1402,75.0705,73.9542,74.5712,1730195.201747,0
+TD.US,D,20220421,000000,75.002,75.8442,73.489,73.6898,1702086.4047632,0
+TD.US,D,20220422,000000,73.445,73.445,71.604,71.7998,2365158.2819973,0
+TD.US,D,20220425,000000,71.2024,71.8977,70.0273,71.6138,2602845.3951691,0
+TD.US,D,20220426,000000,70.8108,71.0849,69.8413,69.8511,2018427.2950943,0
+TD.US,D,20220427,000000,69.5377,70.0273,68.9844,69.2537,2008084.8590028,0
+TD.US,D,20220428,000000,70.1742,71.7802,69.8511,71.6432,5551636.4955119,0
+TD.US,D,20220429,000000,71.5746,71.9075,70.6639,70.7422,4832573.7246273,0
+TD.US,D,20220502,000000,70.9576,71.036,69.4153,70.517,4102490.4590448,0
+TD.US,D,20220503,000000,70.6933,72.025,70.5758,71.5257,3293570.6264076,0
+TD.US,D,20220504,000000,71.4473,72.5783,71.0849,72.4951,5717748.5999867,0
+TD.US,D,20220505,000000,72.5441,72.5539,70.5953,71.271,5314872.5223705,0
+TD.US,D,20220506,000000,70.8303,71.1633,70.0273,70.7128,4844332.5271146,0
+TD.US,D,20220509,000000,69.6161,70.2134,69.1949,69.6259,4421558.9013901,0
+TD.US,D,20220510,000000,69.8805,70.4778,68.6858,69.1851,5431920.3469395,0
+TD.US,D,20220511,000000,69.4593,70.7422,69.1851,69.8021,4954410.8486896,0
+TD.US,D,20220512,000000,69.2635,69.381,67.9513,69.0774,5422043.5655536,0
+TD.US,D,20220513,000000,69.6846,70.2819,69.3418,69.6552,2459068.3777986,0
+TD.US,D,20220516,000000,69.7434,70.7471,69.1362,70.233,2399182.7318522,0
+TD.US,D,20220517,000000,70.8695,71.8782,70.5953,71.7509,2537396.4008986,0
+TD.US,D,20220518,000000,71.4179,71.5257,69.9,70.2721,3774422.4225768,0
+TD.US,D,20220519,000000,69.763,70.9528,69.5965,70.1644,1897452.0407061,0
+TD.US,D,20220520,000000,70.6443,71.0164,69.0313,70.2819,2052287.3361605,0
+TD.US,D,20220523,000000,71.4669,72.1817,70.7618,71.4865,2325060.9186911,0
+TD.US,D,20220524,000000,71.555,71.555,69.6161,70.6933,3267074.2609589,0
+TD.US,D,20220525,000000,70.7128,72.2209,70.4092,71.7411,2120830.4834086,0
+TD.US,D,20220526,000000,72.2404,73.9248,72.0642,73.0826,1344681.1006737,0
+TD.US,D,20220527,000000,73.2099,74.2381,73.1903,74.0423,1745893.6881247,0
+TD.US,D,20220531,000000,74.2088,74.9432,73.8758,74.6887,2568250.1098309,0
+TD.US,D,20220601,000000,75.188,75.3448,73.8171,74.297,1643680.437914,0
+TD.US,D,20220602,000000,73.9836,75.5504,73.9836,75.4427,1635684.656457,0
+TD.US,D,20220603,000000,75.2567,75.2567,73.9493,74.3655,1595053.219881,0
+TD.US,D,20220606,000000,75.0999,75.4427,74.4732,74.6691,1259649.0794556,0
+TD.US,D,20220607,000000,74.2676,75.0509,74.0325,74.8845,1354586.4748924,0
+TD.US,D,20220608,000000,74.6397,74.767,73.4646,73.9542,1232344.9664804,0
+TD.US,D,20220609,000000,73.5919,73.7583,71.9173,71.9369,1492279.3459129,0
+TD.US,D,20220610,000000,70.6345,70.7716,69.8119,70.2232,2075802.8987902,0
+TD.US,D,20220613,000000,68.7347,69.1656,68.2451,68.5977,2373351.149766,0
+TD.US,D,20220614,000000,68.6074,68.8229,67.021,67.5498,2423811.3726157,0
+TD.US,D,20220615,000000,67.7848,68.4605,66.3061,67.7065,2615667.238333,0
+TD.US,D,20220616,000000,66.6195,66.9427,64.9254,65.2289,2211886.4017934,0
+TD.US,D,20220617,000000,64.8177,65.5521,64.4357,64.9743,1941753.5716061,0
+TD.US,D,20220621,000000,66.404,66.8154,66.1299,66.3061,1598502.7409234,0
+TD.US,D,20220622,000000,65.5031,66.1642,65.2485,65.699,1562072.4084231,0
+TD.US,D,20220623,000000,65.6206,65.7284,63.1235,63.3487,2134925.7288045,0
+TD.US,D,20220624,000000,63.7209,64.1224,63.3291,63.6131,3213108.3525739,0
+TD.US,D,20220627,000000,63.9363,64.5826,63.4858,64.4651,2141467.3604793,0
+TD.US,D,20220628,000000,65.0918,65.7382,64.0685,64.4455,2123475.3204423,0
+TD.US,D,20220629,000000,64.7393,64.9841,64.0832,64.3965,1429685.5502315,0
+TD.US,D,20220630,000000,63.7012,64.3672,62.8591,64.2203,1726666.0292419,0
+TD.US,D,20220701,000000,63.8188,64.9743,63.1431,64.8471,1718825.4660201,0
+TD.US,D,20220705,000000,62.7612,63.1529,61.8603,62.9081,2312468.8393621,0
+TD.US,D,20220706,000000,63.0648,63.1039,61.7819,62.4478,3616066.1239981,0
+TD.US,D,20220707,000000,63.0428,63.9932,62.726,62.8844,6071775.5503204,0
+TD.US,D,20220708,000000,63.2111,63.7952,62.7161,63.5576,1513788.3058961,0
+TD.US,D,20220711,000000,63.1319,63.2012,62.2508,62.3399,1991543.8350597,0
+TD.US,D,20220712,000000,61.8845,62.0528,61.2163,61.4588,2378155.3568075,0
+TD.US,D,20220713,000000,60.5579,61.0628,59.8169,60.944,2067697.8492353,0
+TD.US,D,20220714,000000,58.7858,59.3501,58.0532,59.0828,2945339.7310875,0
+TD.US,D,20220715,000000,59.8253,59.9788,59.2016,59.9243,1990607.4655359,0
+TD.US,D,20220718,000000,61.0826,61.4984,60.5678,60.7658,1796031.4946553,0
+TD.US,D,20220719,000000,61.4885,63.2359,61.4885,63.0428,2866308.9311472,0
+TD.US,D,20220720,000000,62.9933,63.2408,62.5874,63.1715,1211571.2541766,0
+TD.US,D,20220721,000000,63.0923,63.3893,62.4934,63.2309,1118283.7989404,0
+TD.US,D,20220722,000000,63.2507,63.6665,62.5181,62.8943,1058903.6276048,0
+TD.US,D,20220725,000000,63.4091,63.9932,63.2507,63.5972,1987566.0322713,0
+TD.US,D,20220726,000000,63.1517,63.6665,62.4884,62.5379,1592307.9915116,0
+TD.US,D,20220727,000000,62.726,63.914,62.5874,63.6665,1952280.9619299,0
+TD.US,D,20220728,000000,63.5279,63.6764,62.6567,63.4091,1818900.3253128,0
+TD.US,D,20220729,000000,63.3992,64.5377,63.3596,64.3199,1605390.9020539,0
+TD.US,D,20220801,000000,63.9932,64.1417,63.4685,63.8744,1023585.2237205,0
+TD.US,D,20220802,000000,63.6269,64.0625,63.0131,63.7061,1718507.7748979,0
+TD.US,D,20220803,000000,64.0922,64.904,63.6566,64.6763,1238847.1832511,0
+TD.US,D,20220804,000000,63.8447,64.6763,63.3309,63.9239,2475830.7184208,0
+TD.US,D,20220805,000000,63.3596,63.9635,63.2606,63.8348,1849825.7722833,0
+TD.US,D,20220808,000000,64.2902,64.5278,63.914,64.1219,1871165.3003961,0
+TD.US,D,20220809,000000,64.0823,64.1813,63.3596,63.6071,1494279.0923219,0
+TD.US,D,20220810,000000,64.409,65.8346,64.1516,65.6366,2746649.5929248,0
+TD.US,D,20220811,000000,66.1811,66.6662,66.0128,66.1316,1252462.4203727,0
+TD.US,D,20220812,000000,66.3593,67.0919,66.1019,67.0325,1174327.5856618,0
+TD.US,D,20220815,000000,66.1415,66.9483,65.9237,66.8444,1222100.6133098,0
+TD.US,D,20220816,000000,67.0028,68.4185,66.8048,68.2403,1487424.5037688,0
+TD.US,D,20220817,000000,67.5077,67.7971,67.2206,67.7156,1618583.9142985,0
+TD.US,D,20220818,000000,67.7651,67.9878,67.5374,67.7255,1450841.4454682,0
+TD.US,D,20220819,000000,67.181,67.3394,66.1959,66.6266,1630801.1628323,0
+TD.US,D,20220822,000000,65.7752,65.8346,64.7654,65.0921,2461822.5495357,0
+TD.US,D,20220823,000000,65.0921,65.9336,64.508,65.5574,1772576.8017282,0
+TD.US,D,20220824,000000,65.0723,65.4386,64.8941,65.1911,1645176.0006895,0
+TD.US,D,20220825,000000,66.2801,66.884,65.7752,65.9435,1751885.7625414,0
+TD.US,D,20220826,000000,66.5375,67.3507,65.7159,65.9336,2255408.1203818,0
+TD.US,D,20220829,000000,65.6465,65.8445,64.6961,65.5376,1993431.7257178,0
+TD.US,D,20220830,000000,65.597,65.7257,64.2506,64.5872,1763796.9485447,0
+TD.US,D,20220831,000000,64.4783,64.6119,63.5725,63.6962,1853422.7645966,0
+TD.US,D,20220901,000000,63.3794,63.7061,62.3696,63.6368,1886038.1211824,0
+TD.US,D,20220902,000000,64.4486,65.2307,64.0922,64.4189,2494093.4595113,0
+TD.US,D,20220906,000000,64.8347,64.8644,63.1319,63.3299,1876155.2307604,0
+TD.US,D,20220907,000000,62.8943,64.3001,62.6369,64.2803,1327119.455439,0
+TD.US,D,20220908,000000,64.013,65.2208,63.6764,65.1911,1801496.1754794,0
+TD.US,D,20220909,000000,65.9831,67.069,65.9435,66.9038,1568379.5582322,0
+TD.US,D,20220912,000000,67.6265,68.0027,67.3196,67.8839,1874595.6249947,0
+TD.US,D,20220913,000000,66.6464,66.9632,65.1911,65.5079,1833621.629995,0
+TD.US,D,20220914,000000,65.7158,66.4187,65.3643,65.8742,1242791.6524966,0
+TD.US,D,20220915,000000,65.8841,66.6365,65.6069,65.8445,1345021.5882016,0
+TD.US,D,20220916,000000,65.0327,65.6465,64.7852,65.5475,1407119.958446,0
+TD.US,D,20220919,000000,64.8248,66.0524,64.508,66.0029,1328047.744104,0
+TD.US,D,20220920,000000,65.5475,65.5737,64.3595,65.0426,1533402.5706359,0
+TD.US,D,20220921,000000,65.1614,65.2208,63.3299,63.3299,1766686.8657051,0
+TD.US,D,20220922,000000,63.4685,63.6467,62.8151,63.2408,1473146.6362182,0
+TD.US,D,20220923,000000,62.3696,62.4092,60.8746,61.4588,2240022.165056,0
+TD.US,D,20220926,000000,60.7559,61.7261,60.4837,61.2212,1652366.9549939,0
+TD.US,D,20220927,000000,61.7063,61.934,60.4589,60.845,2176051.0557639,0
+TD.US,D,20220928,000000,60.6173,62.4587,60.1273,62.0627,2061133.1614949,0
+TD.US,D,20220929,000000,61.5677,61.6172,60.0629,61.3499,2116456.7416678,0
+TD.US,D,20220930,000000,61.2014,62.0132,60.6015,60.7163,1633058.7527845,0
+TD.US,D,20221003,000000,61.6469,63.0725,61.3004,62.7359,2765090.1129108,0
+TD.US,D,20221004,000000,63.6764,64.8347,63.5081,64.4585,4179358.6011521,0
+TD.US,D,20221005,000000,63.32,63.9288,63.0824,63.617,2145229.6498516,0
+TD.US,D,20221006,000000,62.98,63.05,60.36,60.68,4486781,0
+TD.US,D,20221007,000000,60.4,60.5402,59.375,59.82,1686133,0
+TD.US,D,20221010,000000,60.09,60.45,58.81,59.08,1666455,0
+TD.US,D,20221011,000000,58.8,59.43,58.21,58.59,1886507,0
+TD.US,D,20221012,000000,58.45,59.22,58.21,58.53,1403598,0
+TD.US,D,20221013,000000,57.52,61.78,57.27,61.29,2444535,0
+TD.US,D,20221014,000000,61.87,62.23,61.08,61.13,2481765,0
+TD.US,D,20221017,000000,62.36,62.84,62.09,62.22,1597024,0
+TD.US,D,20221018,000000,63.04,63.595,62.5078,63.06,1563921,0
+TD.US,D,20221019,000000,62.77,62.92,61.61,62.24,1333848,0
+TD.US,D,20221020,000000,62.55,62.89,61.36,61.63,1276082,0
+TD.US,D,20221021,000000,61.51,63.38,61.36,63.2,1452756,0
+TD.US,D,20221024,000000,63.23,63.5,62.67,63.09,1716612,0
+TD.US,D,20221025,000000,63.04,64.39,62.73,64.14,1554827,0
+TD.US,D,20221026,000000,64,65.01,63.71,64.23,1637580,0
+TD.US,D,20221027,000000,64.45,65.15,64.12,64.37,1429772,0
+TD.US,D,20221028,000000,64.42,64.545,63.91,64.45,1703456,0
+TD.US,D,20221031,000000,64.13,64.53,63.57,63.99,1332648,0
+TD.US,D,20221101,000000,64.79,65.12,64.01,64.37,1235182,0
+TD.US,D,20221102,000000,64.23,65.03,63.425,63.51,1548115,0
+TD.US,D,20221103,000000,62.64,63.44,62.3,63.13,963078,0
+TD.US,D,20221104,000000,64.66,65.525,64.45,65.26,1567570,0
+TD.US,D,20221107,000000,65.5,65.92,65.24,65.48,1501445,0
+TD.US,D,20221108,000000,65.52,66.295,65.41,65.86,881503,0
+TD.US,D,20221109,000000,65.32,65.73,64.46,64.71,1652507,0
+TD.US,D,20221110,000000,66.45,67.08,66.09,66.97,2274785,0
+TD.US,D,20221111,000000,67.42,67.42,65.96,66.66,2115264,0
+TD.US,D,20221114,000000,66.51,66.8842,65.98,65.99,1941084,0
+TD.US,D,20221115,000000,66.74,66.76,65.425,66.05,1710834,0
+TD.US,D,20221116,000000,66.09,66.2,65.35,66.12,1235741,0
+TD.US,D,20221117,000000,65.38,66.6,65.36,66.59,1239177,0
+TD.US,D,20221118,000000,66.96,67.13,66.49,66.79,1001174,0
+TD.US,D,20221121,000000,66.44,66.885,66.21,66.74,1129658,0
+TD.US,D,20221122,000000,67.15,67.855,67.06,67.81,983082,0
+TD.US,D,20221123,000000,67.75,68.325,67.455,68.11,1139275,0
+TD.US,D,20221125,000000,68.06,68.36,67.96,68.06,432206,0
+TD.US,D,20221128,000000,67.68,67.7,66.24,66.61,1346801,0
+TD.US,D,20221129,000000,66.47,66.75,65.66,65.95,1263306,0
+TD.US,D,20221130,000000,66.36,66.92,65.43,66.74,1803195,0
+TD.US,D,20221201,000000,67.5,68.375,67.13,68.37,2152039,0
+TD.US,D,20221202,000000,68.08,69.04,68.04,68.59,1543731,0
+TD.US,D,20221205,000000,68.3,68.65,66.695,67.16,1649272,0
+TD.US,D,20221206,000000,67.15,67.28,65.53,66.03,1507609,0
+TD.US,D,20221207,000000,65.86,66.41,65.325,65.38,1325093,0
+TD.US,D,20221208,000000,65.86,66.21,65.55,66.2,1281862,0
+TD.US,D,20221209,000000,65.95,66.71,65.885,66.35,981805,0
+TD.US,D,20221212,000000,66.28,66.985,65.7,66.92,1117532,0
+TD.US,D,20221213,000000,67.76,67.76,65.095,65.4,7581536,0
+TD.US,D,20221214,000000,65.5,65.52,64.51,64.57,2011629,0
+TD.US,D,20221215,000000,63.8,63.97,63.015,63.61,1870474,0
+TD.US,D,20221216,000000,62.98,63.74,62.86,63.25,1618826,0
+TD.US,D,20221219,000000,63.51,64.03,62.95,63.42,1401387,0
+TD.US,D,20221220,000000,63.59,64.75,63.54,64.32,1411980,0
+TD.US,D,20221221,000000,64.65,65.01,64.48,64.76,1250919,0
+TD.US,D,20221222,000000,64.3,64.4,63.47,64.4,1034861,0
+TD.US,D,20221223,000000,64.31,65.17,64.3,64.98,966296,0
+TD.US,D,20221227,000000,65.26,65.49,65.01,65.37,742191,0
+TD.US,D,20221228,000000,65.43,65.58,64.195,64.32,1092389,0
+TD.US,D,20221229,000000,64.75,65.51,64.6,65.39,1183444,0
+TD.US,D,20221230,000000,65.09,65.41,64.455,64.76,2563858,0
+TD.US,D,20230103,000000,64.87,65.25,64.05,64.15,1546466,0
+TD.US,D,20230104,000000,65.05,66.37,64.98,65.86,4062257,0
+TD.US,D,20230105,000000,64.75,64.88,63.58,63.61,4204424,0
+TD.US,D,20230106,000000,64.12,64.48,63.54,64.24,2808585,0
+TD.US,D,20230109,000000,64.54,64.995,64.155,64.26,1973419,0
+TD.US,D,20230110,000000,64.28,64.62,63.88,64.05,1546060,0
+TD.US,D,20230111,000000,64.01,64.59,63.3,64.39,1343965,0
+TD.US,D,20230112,000000,64.84,66.14,64.6,66,2702821,0
+TD.US,D,20230113,000000,65.5,66.45,65.23,66.35,1425035,0
+TD.US,D,20230117,000000,66.59,67.37,66.48,67.18,2254004,0
+TD.US,D,20230118,000000,67.25,67.47,65.94,65.95,1695725,0
+TD.US,D,20230119,000000,65.56,66.09,65.28,65.75,1505211,0
+TD.US,D,20230120,000000,65.75,66.665,65.33,66.65,1554677,0
+TD.US,D,20230123,000000,66.72,67.195,66.24,67.04,1726605,0
+TD.US,D,20230124,000000,75.07,75.07,66,67.2,1016816,0
+TD.US,D,20230125,000000,67.03,67.56,66.67,67.32,1525159,0
+TD.US,D,20230126,000000,67.62,68.3,67.62,68.12,1771032,0
+TD.US,D,20230127,000000,68.08,68.835,67.87,68.67,969899,0
+TD.US,D,20230130,000000,68.17,68.55,67.57,67.7,1283429,0
+TD.US,D,20230131,000000,67.54,69.22,67.53,69.22,1907871,0
+TD.US,D,20230201,000000,68.69,69.2791,68.115,68.84,1716061,0
+TD.US,D,20230202,000000,68.91,69.405,68.57,69.05,1381151,0
+TD.US,D,20230203,000000,68.54,69.5,68.54,68.95,2031883,0
+TD.US,D,20230206,000000,68.41,68.535,67.92,68.21,1402747,0
+TD.US,D,20230207,000000,68.02,69.44,67.9525,69.26,1950411,0
+TD.US,D,20230208,000000,68.98,69.45,68.8,69.04,1452532,0
+TD.US,D,20230209,000000,69.61,69.94,68.57,68.82,1449007,0
+TD.US,D,20230210,000000,69.09,69.735,68.92,69.69,955620,0
+TD.US,D,20230213,000000,69.65,70.37,69.55,70.13,1177658,0
+TD.US,D,20230214,000000,69.93,70.67,69.54,69.84,1165581,0
+TD.US,D,20230215,000000,69.14,69.48,68.95,69.48,741725,0
+TD.US,D,20230216,000000,69.1,69.325,68.54,68.86,916967,0
+TD.US,D,20230217,000000,68.69,69.0701,68.47,68.91,1252142,0
+TD.US,D,20230221,000000,68.51,68.61,67.52,67.96,1271685,0
+TD.US,D,20230222,000000,67.79,67.87,67.085,67.37,2363071,0
+TD.US,D,20230223,000000,67.75,67.79,66.365,66.78,1055462,0
+TD.US,D,20230224,000000,66,67.015,65.76,66.96,1380265,0
+TD.US,D,20230227,000000,67.13,67.36,66.525,66.69,1212579,0
+TD.US,D,20230228,000000,66.41,66.865,66.15,66.55,1789934,0
+TD.US,D,20230301,000000,66.36,66.71,65.305,66.62,2530588,0
+TD.US,D,20230302,000000,65.69,65.82,64.39,65.07,1827778,0
+TD.US,D,20230303,000000,65.35,65.92,64.95,65.49,1758339,0
+TD.US,D,20230306,000000,65.58,65.905,65.14,65.2,1478496,0
+TD.US,D,20230307,000000,64.94,64.97,63.07,63.46,2211823,0
+TD.US,D,20230308,000000,63.39,63.59,62.835,63.17,1515190,0
+TD.US,D,20230309,000000,63.13,63.13,61.615,61.89,2690313,0
+TD.US,D,20230310,000000,61.65,61.69,60.23,60.55,3910321,0
+TD.US,D,20230313,000000,59.39,59.84,58.45,58.96,6554649,0
+TD.US,D,20230314,000000,61.43,61.46,59.02,59.25,5281747,0
+TD.US,D,20230315,000000,57.92,58.26,56.98,57.71,5618748,0
+TD.US,D,20230316,000000,57.41,58.55,56.88,57.83,7088618,0
+TD.US,D,20230317,000000,57.61,57.93,56.3626,56.72,4352873,0
+TD.US,D,20230320,000000,57.18,57.345,56.725,56.92,4166049,0
+TD.US,D,20230321,000000,57.76,57.95,57.16,57.21,5185721,0
+TD.US,D,20230322,000000,57.58,57.79,56.79,56.79,3204398,0
+TD.US,D,20230323,000000,57.15,57.75,56.19,56.36,3431228,0
+TD.US,D,20230324,000000,55.66,56.56,55.43,56.55,2303923,0
+TD.US,D,20230327,000000,57.3,57.99,57,57.93,2385851,0
+TD.US,D,20230328,000000,57.9,58.785,57.72,58.74,2638784,0
+TD.US,D,20230329,000000,59.1,59.55,58.985,59.22,2140050,0
+TD.US,D,20230330,000000,59.8,60,59.28,59.43,1540345,0
+TD.US,D,20230331,000000,59.52,59.92,59.39,59.9,1619476,0
+TD.US,D,20230403,000000,60.63,61.67,60.53,61.61,6580223,0
+TD.US,D,20230404,000000,61.82,62.12,60.37,60.54,2677729,0
+TD.US,D,20230405,000000,58.79,59.21,58.18,58.98,3467175,0
+TD.US,D,20230406,000000,58.94,59.22,58.53,59.07,2282842,0
+TD.US,D,20230410,000000,58.5,59.32,58.5,59.28,2175702,0
+TD.US,D,20230411,000000,59.35,60.5,59.23,60.44,2132538,0
+TD.US,D,20230412,000000,60.59,60.81,59.63,59.89,3529804,0
+TD.US,D,20230413,000000,60.18,60.95,59.99,60.62,3686802,0
+TD.US,D,20230414,000000,61.07,61.2,60.61,60.83,2046699,0
+TD.US,D,20230417,000000,60.76,61.33,60.425,61.23,3511188,0
+TD.US,D,20230418,000000,61.58,62.36,61.51,62.18,2068714,0
+TD.US,D,20230419,000000,62.11,62.38,61.86,62.13,1601073,0
+TD.US,D,20230420,000000,61.63,62.07,61.6,61.96,1406676,0
+TD.US,D,20230421,000000,61.67,61.79,60.95,61.71,1616870,0
+TD.US,D,20230424,000000,61.55,61.74,60.825,61.12,1539123,0
+TD.US,D,20230425,000000,60.45,60.66,59.465,59.51,2122564,0
+TD.US,D,20230426,000000,59.45,59.96,59.16,59.51,1915460,0
+TD.US,D,20230427,000000,59.79,60.46,59.79,60.4,1837075,0
+TD.US,D,20230428,000000,59.98,60.645,59.83,60.63,1989136,0
+TD.US,D,20230501,000000,60.46,61.35,60.46,60.52,2822835,0
+TD.US,D,20230502,000000,60.24,60.26,59.16,59.52,3925187,0
+TD.US,D,20230503,000000,59.5,60.7,59.43,59.76,1843669,0
+TD.US,D,20230504,000000,60.75,61.39,59.48,60.33,4917844,0
+TD.US,D,20230505,000000,61.24,62.48,61.19,62.25,2678234,0
+TD.US,D,20230508,000000,62.86,63.168,61.27,61.53,5084768,0
+TD.US,D,20230509,000000,60.57,61.03,60.44,60.79,2033771,0
+TD.US,D,20230510,000000,61.34,61.51,60.97,61.4,1649672,0
+TD.US,D,20230511,000000,60.51,61.03,60.33,60.89,1287232,0
+TD.US,D,20230512,000000,60.98,61.28,60.38,60.75,938090,0
+TD.US,D,20230515,000000,60.85,61.595,60.79,61.58,1324436,0
+TD.US,D,20230516,000000,61.57,61.81,60.425,60.45,1519376,0
+TD.US,D,20230517,000000,60.85,61.25,60.38,61.18,3345838,0
+TD.US,D,20230518,000000,61.03,61.05,60.45,60.93,1687268,0
+TD.US,D,20230519,000000,61.09,61.45,60.59,60.92,1598324,0
+TD.US,D,20230522,000000,61.27,61.27,60.685,61.12,1040227,0
+TD.US,D,20230523,000000,61,61.3607,60.73,61.21,1299931,0
+TD.US,D,20230524,000000,60.42,60.73,59.6,59.68,2273589,0
+TD.US,D,20230525,000000,58.96,59.13,57.03,57.06,4802607,0
+TD.US,D,20230526,000000,57.09,57.65,57,57.5,2055358,0
+TD.US,D,20230530,000000,57.76,58.06,56.89,57,1841008,0
+TD.US,D,20230531,000000,56.5,56.855,56.29,56.6,1897682,0
+TD.US,D,20230601,000000,56.91,57.64,56.35,57.46,2570904,0
+TD.US,D,20230602,000000,57.96,58.82,57.87,58.77,1805439,0
+TD.US,D,20230605,000000,58.91,58.91,57.695,57.7,1646835,0
+TD.US,D,20230606,000000,57.67,58.2,57.55,58.15,3362372,0
+TD.US,D,20230607,000000,58.22,58.45,57.82,58.24,3072835,0
+TD.US,D,20230608,000000,58.55,59.39,58.06,59.17,2467339,0
+TD.US,D,20230609,000000,59.35,59.78,58.955,59.27,1533043,0
+TD.US,D,20230612,000000,59.06,59.21,58.68,58.99,1366500,0
+TD.US,D,20230613,000000,59.19,60.34,59.16,59.96,1694657,0
+TD.US,D,20230614,000000,60.32,60.51,59.77,59.96,1558601,0
+TD.US,D,20230615,000000,60,61.13,59.91,60.98,1589983,0
+TD.US,D,20230616,000000,61.02,61.38,60.96,61.16,1978476,0
+TD.US,D,20230620,000000,61,61.01,60.36,60.61,1637332,0
+TD.US,D,20230621,000000,60.62,60.78,60.29,60.6,3936148,0
+TD.US,D,20230622,000000,60.48,60.55,59.615,59.79,3412532,0
+TD.US,D,20230623,000000,59.06,59.28,58.85,59.13,1485594,0
+TD.US,D,20230626,000000,59.2,60.5,59.17,60.29,1522196,0
+TD.US,D,20230627,000000,60.45,60.96,60.25,60.76,2526857,0
+TD.US,D,20230628,000000,60.55,60.795,60.2004,60.75,2323518,0
+TD.US,D,20230629,000000,60.88,61.5201,60.66,61.51,2418556,0
+TD.US,D,20230630,000000,61.77,62.295,61.62,62.01,2229240,0
+TD.US,D,20230703,000000,62.23,62.86,62.14,62.79,527192,0
+TD.US,D,20230705,000000,62.63,62.9,62.3,62.62,3841385,0
+TD.US,D,20230706,000000,62.06,62.06,60.63,60.93,7167186,0
+TD.US,D,20230707,000000,60.03,61.25,60.01,60.89,4544013,0
+TD.US,D,20230710,000000,60.75,61.2,60.665,61.04,1396607,0
+TD.US,D,20230711,000000,61.29,61.57,60.95,61.55,1168863,0
+TD.US,D,20230712,000000,62.09,62.33,61.725,62.24,2255371,0
+TD.US,D,20230713,000000,62.64,63.645,62.6,63.49,1490937,0
+TD.US,D,20230714,000000,63.86,63.93,63.18,63.43,1525911,0
+TD.US,D,20230717,000000,63.39,63.965,63.36,63.89,2065893,0
+TD.US,D,20230718,000000,63.86,64.77,63.59,64.55,3562817,0
+TD.US,D,20230719,000000,64.7,65.481,64.465,65.35,1858961,0
+TD.US,D,20230720,000000,65.4,65.52,64.61,65.12,1489468,0
+TD.US,D,20230721,000000,65.12,65.36,64.925,65.26,1173433,0
+TD.US,D,20230724,000000,65.26,65.9099,65.01,65.55,2126496,0
+TD.US,D,20230725,000000,65.59,65.69,64.48,64.7,1634816,0
+TD.US,D,20230726,000000,64.37,65.295,64.3,65.12,1567778,0
+TD.US,D,20230727,000000,65.32,65.66,64.74,64.87,2817192,0
+TD.US,D,20230728,000000,65.39,65.6,64.98,65.03,2196943,0
+TD.US,D,20230731,000000,65.15,66.15,65.09,65.94,3008280,0
+TD.US,D,20230801,000000,65.53,65.585,64.94,65.28,2013337,0
+TD.US,D,20230802,000000,64.63,64.69,63.89,64.38,1761052,0
+TD.US,D,20230803,000000,64.01,64.47,63.48,64.36,1534580,0
+TD.US,D,20230804,000000,64.35,65.2201,64.35,64.55,1536988,0
+TD.US,D,20230807,000000,64.75,65.16,64.665,64.79,635272,0
+TD.US,D,20230808,000000,63.76,63.86,63.25,63.68,1614844,0
+TD.US,D,20230809,000000,63.56,63.87,63.18,63.51,1335021,0
+TD.US,D,20230810,000000,63.88,64.51,63.76,63.85,2716085,0
+TD.US,D,20230811,000000,63.54,64.38,63.54,64.13,1333844,0
+TD.US,D,20230814,000000,63.97,64.11,63.48,63.79,1282703,0
+TD.US,D,20230815,000000,63.34,63.34,62.145,62.43,2454143,0
+TD.US,D,20230816,000000,62.15,62.64,62,62.21,1337223,0
+TD.US,D,20230817,000000,62.63,62.83,61.89,61.99,1296244,0
+TD.US,D,20230818,000000,61.63,62.2,61.55,61.92,1970136,0
+TD.US,D,20230821,000000,62.18,62.39,61.5,61.68,1884271,0
+TD.US,D,20230822,000000,61.64,61.775,60.65,60.86,7280123,0
+TD.US,D,20230823,000000,60.85,61.8708,60.7,61.53,1367729,0
+TD.US,D,20230824,000000,60.81,60.82,59.39,59.41,2887440,0
+TD.US,D,20230825,000000,59.37,59.45,57.88,59.08,5022327,0
+TD.US,D,20230828,000000,59.34,60.63,59.3,60.3,2050043,0
+TD.US,D,20230829,000000,60.17,61.59,60.06,61.39,2202128,0
+TD.US,D,20230830,000000,61.74,61.98,61.33,61.64,1451358,0
+TD.US,D,20230831,000000,61.61,61.95,60.815,61.01,1438562,0
+TD.US,D,20230901,000000,61.25,61.66,61.0654,61.23,1936034,0
+TD.US,D,20230905,000000,61.03,61.28,60.61,60.64,1194811,0
+TD.US,D,20230906,000000,60.36,60.68,59.64,59.95,3476057,0
+TD.US,D,20230907,000000,59.66,60.03,58.89,59.03,3497561,0
+TD.US,D,20230908,000000,59.1,59.35,58.84,59.12,2260969,0
+TD.US,D,20230911,000000,59.6,60.41,59.36,60.3,3105160,0
+TD.US,D,20230912,000000,60.31,60.765,60.15,60.58,1729152,0
+TD.US,D,20230913,000000,60.82,61.49,60.62,61.07,2150966,0
+TD.US,D,20230914,000000,61.7,62.19,61.49,62.12,1992544,0
+TD.US,D,20230915,000000,62.03,62.28,61.86,62.11,2871506,0
+TD.US,D,20230918,000000,62.3,62.42,61.74,62.15,2207739,0
+TD.US,D,20230919,000000,62.55,62.55,61.56,61.69,1187391,0
+TD.US,D,20230920,000000,61.91,62.49,61.59,61.62,2668562,0
+TD.US,D,20230921,000000,61.21,61.64,60.68,60.68,1953245,0
+TD.US,D,20230922,000000,61.09,61.35,60.515,60.64,2423860,0
+TD.US,D,20230925,000000,60.36,61.32,60.2,61.23,3581762,0
+TD.US,D,20230926,000000,60.75,61.05,60.03,60.19,1621816,0
+TD.US,D,20230927,000000,60.33,60.53,59.69,60.17,3057201,0
+TD.US,D,20230928,000000,60.4,61.2,60.28,60.74,2001889,0
+TD.US,D,20230929,000000,61.43,61.44,60.19,60.26,2015202,0
+TD.US,D,20231002,000000,60.19,60.25,58.74,58.82,3409270,0
+TD.US,D,20231003,000000,58.25,58.41,57.6494,58.1,12850846,0
+TD.US,D,20231004,000000,58.14,58.24,56.99,57.81,4132256,0
+TD.US,D,20231005,000000,57.19,57.97,57.07,57.94,3202250,0
+TD.US,D,20231006,000000,57.84,58.74,56.86,58.4,3718029,0
+TD.US,D,20231009,000000,57.81,58.46,57.575,58.38,1244531,0
+TD.US,D,20231010,000000,58.75,59.63,58.72,59.31,3172499,0
+TD.US,D,20231011,000000,59.58,60.31,59.38,59.88,3655214,0
+TD.US,D,20231012,000000,59.78,59.92,58.735,59.09,1989012,0
+TD.US,D,20231013,000000,59.4,59.84,58.72,58.82,1648366,0
+TD.US,D,20231016,000000,59.29,59.855,58.925,59.69,1513099,0
+TD.US,D,20231017,000000,59.05,60.24,58.97,59.94,2182811,0
+TD.US,D,20231018,000000,59.52,59.74,58.605,58.62,2644767,0
+TD.US,D,20231019,000000,58.51,59.19,58.21,58.24,1882383,0
+TD.US,D,20231020,000000,58.01,58.23,57.38,57.4,6069809,0
+TD.US,D,20231023,000000,57.13,58.53,56.99,57.37,4795180,0
+TD.US,D,20231024,000000,57.45,57.52,55.44,55.94,6184271,0
+TD.US,D,20231025,000000,55.48,56.245,55.22,55.77,5716488,0
+TD.US,D,20231026,000000,55.6,56.22,55.32,55.97,4216797,0
+TD.US,D,20231027,000000,55.96,56.22,54.69,54.9,3470226,0
+TD.US,D,20231030,000000,55.48,56.165,55.31,55.83,2293090,0
+TD.US,D,20231031,000000,55.95,55.97,55.34,55.84,1657744,0
+TD.US,D,20231101,000000,56.03,56.46,55.51,55.91,4049376,0
+TD.US,D,20231102,000000,56.65,58.16,56.64,58.08,3390685,0
+TD.US,D,20231103,000000,58.88,59.57,58.65,59.23,6883904,0
+TD.US,D,20231106,000000,59.47,59.9,58.95,59.39,2075675,0
+TD.US,D,20231107,000000,58.97,59.02,58.49,58.79,1595144,0
+TD.US,D,20231108,000000,58.67,59.09,58.38,58.69,1608151,0
+TD.US,D,20231109,000000,59.05,59.7,58.81,58.97,3332179,0
+TD.US,D,20231110,000000,59.09,59.4774,58.73,59.4,1830320,0
+TD.US,D,20231113,000000,59.22,60.15,59.18,59.85,1909779,0
+TD.US,D,20231114,000000,60.6,61.295,60.6,61.05,2222379,0
+TD.US,D,20231115,000000,61.39,61.73,61.19,61.29,1692899,0
+TD.US,D,20231116,000000,61,61.19,60.6701,60.9,1341403,0
+TD.US,D,20231117,000000,61.27,61.845,61.27,61.82,1703404,0
+TD.US,D,20231120,000000,61.68,62.125,61.4,62.01,1629346,0
+TD.US,D,20231121,000000,62.06,62.33,61.43,61.49,2281453,0
+TD.US,D,20231122,000000,60.93,61.03,60.275,60.92,3454452,0
+TD.US,D,20231124,000000,60.97,61.535,60.78,61.49,847076,0
+TD.US,D,20231127,000000,61,61.15,60.58,61,1517665,0
+TD.US,D,20231128,000000,60.57,60.995,60.1,60.89,1524298,0
+TD.US,D,20231129,000000,60.93,61.775,60.83,61.3,1600430,0
+TD.US,D,20231130,000000,61.33,61.65,60.08,60.99,3383249,0
+TD.US,D,20231201,000000,60.96,61.19,60.425,60.7,4463192,0
+TD.US,D,20231204,000000,60.2,61.01,59.99,60.73,2909489,0
+TD.US,D,20231205,000000,60.33,60.87,60.09,60.33,2260954,0
+TD.US,D,20231206,000000,60.65,61.11,60.45,60.49,2227687,0
+TD.US,D,20231207,000000,60.36,60.51,58.71,59.35,7663165,0
+TD.US,D,20231208,000000,59.51,60.11,59.09,59.62,4397828,0
+TD.US,D,20231211,000000,59.77,60.3,59.51,60.25,5476132,0
+TD.US,D,20231212,000000,60.14,60.17,59.38,59.63,3189777,0
+TD.US,D,20231213,000000,59.75,61.19,59.23,61.19,4227449,0
+TD.US,D,20231214,000000,61.82,62.99,61.81,62.92,7555467,0
+TD.US,D,20231215,000000,63.44,63.44,62.37,62.4,3082245,0
+TD.US,D,20231218,000000,62.21,62.53,61.95,61.97,1984719,0
+TD.US,D,20231219,000000,62.35,63.495,62.23,63.45,2828008,0
+TD.US,D,20231220,000000,63.2,63.54,62.33,62.36,2959759,0
+TD.US,D,20231221,000000,62.89,63.88,62.87,63.8,3403639,0
+TD.US,D,20231222,000000,63.82,64.65,63.82,64.18,1931702,0
+TD.US,D,20231226,000000,64.29,64.78,64.06,64.76,650901,0
+TD.US,D,20231227,000000,64.54,65.08,64.54,64.8,5171813,0
+TD.US,D,20231228,000000,64.68,65.05,64.25,64.44,2547899,0
+TD.US,D,20231229,000000,64.3,64.845,64.11,64.62,1290596,0
+TD.US,D,20240102,000000,64.04,64.685,63.87,64.27,2668372,0
+TD.US,D,20240103,000000,63.85,63.93,63.31,63.6,2502146,0
+TD.US,D,20240104,000000,63.63,64.37,63.45,64.1,1279086,0
+TD.US,D,20240105,000000,64.1,64.86,63.94,64.42,8294708,0
+TD.US,D,20240108,000000,64.28,65.12,64.21,65.05,1676749,0
+TD.US,D,20240109,000000,63.81,63.97,61.93,61.98,6263971,0
+TD.US,D,20240110,000000,61.9,62.33,61.19,61.23,2600079,0
+TD.US,D,20240111,000000,61,61.21,59.8,60.3,3226712,0
+TD.US,D,20240112,000000,60.47,60.95,59.89,60.05,2268629,0
+TD.US,D,20240116,000000,60.05,60.31,59.435,59.61,2386759,0
+TD.US,D,20240117,000000,59.1,59.41,58.58,59.11,2991440,0
+TD.US,D,20240118,000000,59.33,59.5,58.91,59.43,1829049,0
+TD.US,D,20240119,000000,59.52,60.48,59.24,60.42,1740884,0
+TD.US,D,20240122,000000,60.63,60.72,60.16,60.62,5973588,0
+TD.US,D,20240123,000000,60.64,61.03,60.1125,60.55,1451483,0
+TD.US,D,20240124,000000,61.11,61.25,60.57,60.8,4215251,0
+TD.US,D,20240125,000000,61.23,61.27,60.68,61.25,1723092,0
+TD.US,D,20240126,000000,61.13,61.5,60.94,61.15,3217327,0
+TD.US,D,20240129,000000,61.12,61.78,60.77,61.75,4807678,0
+TD.US,D,20240130,000000,61.81,61.95,61.33,61.75,2335016,0
+TD.US,D,20240131,000000,61.55,61.91,60.6749,60.73,1744466,0
+TD.US,D,20240201,000000,60.6,60.97,60.18,60.54,2284840,0
+TD.US,D,20240202,000000,60.13,60.33,59.76,60.26,3204501,0
+TD.US,D,20240205,000000,59.87,59.98,59.115,59.2,2541984,0
+TD.US,D,20240206,000000,59.29,60,59.16,59.82,2742549,0
+TD.US,D,20240207,000000,59.71,59.8,59.18,59.25,3008960,0
+TD.US,D,20240208,000000,59.06,59.23,58.42,59.08,2581039,0
+TD.US,D,20240209,000000,59.07,59.46,58.79,59.36,2163737,0
+TD.US,D,20240212,000000,59.25,59.815,59.13,59.4,2091511,0
+TD.US,D,20240213,000000,58.62,58.9,57.31,57.91,3628419,0
+TD.US,D,20240214,000000,58.29,58.79,58.23,58.66,3924333,0
+TD.US,D,20240215,000000,58.96,59.92,58.91,59.76,4419888,0
+TD.US,D,20240216,000000,59.79,60.1,59.61,59.94,3422823,0
+TD.US,D,20240220,000000,59.73,60.1,59.485,59.65,4372332,0
+TD.US,D,20240221,000000,59.56,59.68,59.25,59.47,3214876,0
+TD.US,D,20240222,000000,59.86,60.25,59.65,60.02,3532564,0
+TD.US,D,20240223,000000,60.23,60.58,60.1,60.44,2907880,0
+TD.US,D,20240226,000000,60.2,60.32,59.29,59.78,2411672,0
+TD.US,D,20240227,000000,59.78,60,59.39,59.65,1761410,0
+TD.US,D,20240228,000000,59.28,59.8495,59.25,59.41,1430104,0
+TD.US,D,20240229,000000,60.5,60.75,59.3,60,2660127,0
+TD.US,D,20240301,000000,59.75,60.37,59.35,59.99,2337151,0
+TD.US,D,20240304,000000,59.85,59.97,59.04,59.08,2146666,0
+TD.US,D,20240305,000000,59.1,59.72,59.01,59.24,3238410,0
+TD.US,D,20240306,000000,59.73,60.51,59.59,60.4,4098911,0
+TD.US,D,20240307,000000,60.68,60.93,60.34,60.8,3518369,0
+TD.US,D,20240308,000000,60.96,61,60.13,60.33,1839562,0
+TD.US,D,20240311,000000,60.04,60.56,59.965,60.49,1231914,0
+TD.US,D,20240312,000000,60.6,60.72,60.09,60.42,1405062,0
+TD.US,D,20240313,000000,60.66,61.02,60.48,60.81,1381786,0
+TD.US,D,20240314,000000,60.75,60.86,59.705,60.05,1547343,0
+TD.US,D,20240315,000000,59.94,60.46,59.77,60.06,2248371,0
+TD.US,D,20240318,000000,60.12,60.155,59.205,59.26,2216042,0
+TD.US,D,20240319,000000,59.07,59.72,59.06,59.54,2003604,0
+TD.US,D,20240320,000000,59.29,60.235,59.19,60.13,2240434,0
+TD.US,D,20240321,000000,60.31,60.68,59.905,60.19,3971126,0
+TD.US,D,20240322,000000,60.2,60.36,59.52,59.71,3832197,0
+TD.US,D,20240325,000000,59.79,60.125,59.535,59.6,3010220,0
+TD.US,D,20240326,000000,60.04,60.09,59.63,59.63,1981560,0
+TD.US,D,20240327,000000,59.93,60.64,59.8,60.64,1946495,0
+TD.US,D,20240328,000000,60.78,60.82,60.13,60.38,3079479,0
+TD.US,D,20240401,000000,60.36,60.47,59.87,60.24,1911409,0
+TD.US,D,20240402,000000,60.08,60.16,59.19,59.38,1906775,0
+TD.US,D,20240403,000000,59.34,60.15,59.29,59.61,1791760,0
+TD.US,D,20240404,000000,60.14,60.55,59.58,59.82,5610245,0
+TD.US,D,20240405,000000,59.66,59.67,58.88,59.32,4395712,0
+TD.US,D,20240408,000000,58.73,59.19,58.67,58.77,8232751,0
+TD.US,D,20240409,000000,59.17,59.41,58.62,59.07,2343324,0
+TD.US,D,20240410,000000,58.43,58.54,57.27,57.58,3530815,0
+TD.US,D,20240411,000000,57.52,57.915,56.84,57.78,4076570,0
+TD.US,D,20240412,000000,57.33,57.49,56.59,56.83,2637644,0
+TD.US,D,20240415,000000,57.38,57.56,56.35,56.57,2921734,0
+TD.US,D,20240416,000000,56.32,56.41,55.855,56.13,2805446,0
+TD.US,D,20240417,000000,56.76,57.11,56.27,56.82,2417572,0
+TD.US,D,20240418,000000,56.94,57.4262,56.82,57.25,2912370,0
+TD.US,D,20240419,000000,57.32,58.23,57.14,58.1,3750412,0
+TD.US,D,20240422,000000,58.15,58.73,58.15,58.56,5891042,0
+TD.US,D,20240423,000000,58.66,58.96,58.43,58.92,2028913,0
+TD.US,D,20240424,000000,58.74,58.81,58.35,58.67,1594046,0
+TD.US,D,20240425,000000,58.14,59.15,58.115,59.11,5682239,0
+TD.US,D,20240426,000000,59.18,59.44,58.895,59.38,2542598,0
+TD.US,D,20240429,000000,59.26,59.5,58.955,59.33,2009986,0
+TD.US,D,20240430,000000,58.98,59.44,58.91,59.32,2183605,0
+TD.US,D,20240501,000000,59.08,59.405,58.68,58.69,2792343,0
+TD.US,D,20240502,000000,59.02,59.18,57.96,58.08,5515957,0
+TD.US,D,20240503,000000,58.3,58.56,54.115,54.66,8094543,0
+TD.US,D,20240506,000000,54.2,55.9,54.18,54.97,5679549,0
+TD.US,D,20240507,000000,55.14,55.74,55.08,55.32,3546759,0
+TD.US,D,20240508,000000,55.15,56.115,55.13,56.01,2318721,0
+TD.US,D,20240509,000000,55.97,56.35,55.92,56.13,2358604,0
+TD.US,D,20240510,000000,56.35,56.8,56.29,56.62,3927323,0
+TD.US,D,20240513,000000,56.98,57.18,56.565,56.76,1988447,0
+TD.US,D,20240514,000000,56.97,57.37,56.63,56.72,2761303,0
+TD.US,D,20240515,000000,56.9,57.12,56.52,56.89,1992295,0
+TD.US,D,20240516,000000,56.9,57.07,56.74,56.88,2016138,0
+TD.US,D,20240517,000000,57.02,57.38,56.715,57.24,2552836,0
+TD.US,D,20240520,000000,57.24,57.4,56.8,56.81,805516,0
+TD.US,D,20240521,000000,56.67,57.39,56.61,56.86,1800758,0
+TD.US,D,20240522,000000,56.55,56.67,55.985,56.1,2275514,0
+TD.US,D,20240523,000000,56.91,57.05,54.59,55.01,5549500,0
+TD.US,D,20240524,000000,55.46,56.82,55.4,56.56,2701031,0
+TD.US,D,20240528,000000,56.52,56.58,55.39,55.53,2160814,0
+TD.US,D,20240529,000000,55.03,55.03,54.52,54.66,2644743,0
+TD.US,D,20240530,000000,54.66,55.295,54.65,54.96,2032189,0
+TD.US,D,20240531,000000,55.16,55.945,55.01,55.92,2919256,0
+TD.US,D,20240603,000000,55.94,56.21,54.94,55.32,3775465,0
+TD.US,D,20240604,000000,54.87,55.745,54.71,55.63,2314686,0
+TD.US,D,20240605,000000,55.71,55.99,55.39,55.97,2116761,0
+TD.US,D,20240606,000000,55.87,56.28,55.73,56.05,1678251,0
+TD.US,D,20240607,000000,55.49,55.81,55.47,55.59,1351777,0
+TD.US,D,20240610,000000,55.32,55.44,54.89,55.21,1347539,0
+TD.US,D,20240611,000000,55,55,54.64,54.79,2271284,0
+TD.US,D,20240612,000000,55.45,55.73,55.08,55.17,2010516,0
+TD.US,D,20240613,000000,55,55.1,53.95,54.3,2883971,0
+TD.US,D,20240614,000000,53.93,54.29,53.52,54.24,2070427,0
+TD.US,D,20240617,000000,54.14,54.24,53.56,53.85,1922263,0
+TD.US,D,20240618,000000,53.78,54.585,53.73,54.22,2064415,0
+TD.US,D,20240620,000000,53.99,54.3,53.88,54.02,2928592,0
+TD.US,D,20240621,000000,53.79,54.26,53.75,54.02,3800750,0
+TD.US,D,20240624,000000,54.17,55.22,54.04,55.22,3982339,0
+TD.US,D,20240625,000000,54.91,55.07,54.635,54.7,1588526,0
+TD.US,D,20240626,000000,54.27,54.725,54.075,54.7,1818322,0
+TD.US,D,20240627,000000,54.73,55.06,54.6,54.87,2510726,0
+TD.US,D,20240628,000000,55.07,55.19,54.74,54.96,1830757,0
+TD.US,D,20240701,000000,55.2,55.31,54.51,54.54,917283,0
+TD.US,D,20240702,000000,54.63,55.35,54.54,55.28,3627585,0
+TD.US,D,20240703,000000,55.3,56.14,55.3,55.7,3164043,0
+TD.US,D,20240705,000000,55.91,56.07,55.2,55.23,2263640,0
+TD.US,D,20240708,000000,55.28,55.685,55.25,55.64,8095683,0
+TD.US,D,20240709,000000,55.56,55.9,55.38,55.9,4576942,0
+TD.US,D,20240710,000000,55.18,55.94,55.08,55.82,4055324,0
+TD.US,D,20240711,000000,56.04,56.33,55.8,56.3,2140722,0
+TD.US,D,20240712,000000,56.37,56.92,56.27,56.75,1772936,0
+TD.US,D,20240715,000000,56.9,57.44,56.75,57.25,3418386,0
+TD.US,D,20240716,000000,57.11,58.42,56.93,58.41,2350704,0
+TD.US,D,20240717,000000,58.06,58.655,57.95,58.45,3888917,0
+TD.US,D,20240718,000000,58.5,58.845,57.83,58.09,2081041,0
+TD.US,D,20240719,000000,58.03,58.3184,57.81,57.9,1211909,0
+TD.US,D,20240722,000000,57.97,58.2578,57.8,58.21,1953016,0
+TD.US,D,20240723,000000,58.17,58.34,57.88,58.05,2125542,0
+TD.US,D,20240724,000000,57.84,58.225,57.445,57.47,2624780,0
+TD.US,D,20240725,000000,57.42,58.14,57.2,57.89,1515538,0
+TD.US,D,20240726,000000,58.05,58.35,57.84,58.21,1248021,0
+TD.US,D,20240729,000000,58.38,58.46,57.67,57.76,1991083,0
+TD.US,D,20240730,000000,57.97,59.28,57.79,59.04,1900480,0
+TD.US,D,20240731,000000,59.23,59.51,59.01,59.03,1867336,0
+TD.US,D,20240801,000000,58.87,59.01,57.755,58.09,1898989,0
+TD.US,D,20240802,000000,57.59,57.65,56.44,56.69,4197931,0
+TD.US,D,20240805,000000,54.9,56.13,54.16,55.81,2363981,0
+TD.US,D,20240806,000000,55.79,56.391,55.415,56.12,5039987,0
+TD.US,D,20240807,000000,56.53,56.95,55.76,55.88,1682093,0
+TD.US,D,20240808,000000,56.17,56.82,56.02,56.67,1019777,0
+TD.US,D,20240809,000000,56.73,57.1,56.46,57.04,827513,0
+TD.US,D,20240812,000000,57.2,57.485,56.99,57.13,1237136,0
+TD.US,D,20240813,000000,57.49,57.95,57.41,57.79,2512995,0
+TD.US,D,20240814,000000,57.87,57.97,57.58,57.91,1169855,0
+TD.US,D,20240815,000000,58.11,58.8901,58.11,58.52,1565212,0
+TD.US,D,20240816,000000,58.56,59.01,58.49,58.98,1195429,0
+TD.US,D,20240819,000000,59.02,59.7,59,59.42,1259686,0
+TD.US,D,20240820,000000,59.09,59.5,59.02,59.43,994170,0
+TD.US,D,20240821,000000,59.46,59.795,59.455,59.76,1544348,0
+TD.US,D,20240822,000000,58.93,59.41,56.92,58.45,4813668,0
+TD.US,D,20240823,000000,58.6,59.95,58.4097,59.35,1901031,0
+TD.US,D,20240826,000000,59.66,59.66,59.13,59.18,1220524,0
+TD.US,D,20240827,000000,59.13,59.77,58.87,59.69,1143758,0
+TD.US,D,20240828,000000,59.51,59.87,59.13,59.43,1667697,0
+TD.US,D,20240829,000000,59.53,60.015,59.08,59.45,1570644,0
+TD.US,D,20240830,000000,59.55,60.04,59.45,59.92,1088916,0
+TD.US,D,20240903,000000,59.38,59.655,58.965,59.15,1329462,0
+TD.US,D,20240904,000000,59.15,59.59,58.955,59.17,1482310,0
+TD.US,D,20240905,000000,59.56,60.8,59.38,60.52,2277815,0
+TD.US,D,20240906,000000,60.51,61.38,59.84,60.37,1998789,0
+TD.US,D,20240909,000000,60.4,61.5,60.4,61.47,1397765,0
+TD.US,D,20240910,000000,61.75,61.75,60.58,61.07,1489505,0
+TD.US,D,20240911,000000,60.92,61.89,60.72,61.72,1615611,0
+TD.US,D,20240912,000000,61.68,61.98,61.165,61.89,1230267,0
+TD.US,D,20240913,000000,62,62.37,61.93,62.2,2180774,0
+TD.US,D,20240916,000000,62.47,62.99,62.31,62.92,1030128,0
+TD.US,D,20240917,000000,63,63.18,62.725,62.89,1492434,0
+TD.US,D,20240918,000000,62.89,63.22,62.515,62.59,1335906,0
+TD.US,D,20240919,000000,63.33,64.6,63.23,64.41,3234638,0
+TD.US,D,20240920,000000,64.41,64.91,63.88,64.56,2744839,0
+TD.US,D,20240923,000000,64.55,64.66,63.82,63.88,3668311,0
+TD.US,D,20240924,000000,64.02,64.13,63.77,63.79,1358579,0
+TD.US,D,20240925,000000,63.52,63.73,62.88,62.9,3287276,0
+TD.US,D,20240926,000000,62.8,63.605385,62.7,63.31,1889613,0
+TD.US,D,20240927,000000,63.56,63.89,63.29,63.36,1470763,0
+TD.US,D,20240930,000000,63.38,63.53,62.82,63.26,3655220,0
+TD.US,D,20241001,000000,62.95,63.81,62.66,63.54,5242879,0
+TD.US,D,20241002,000000,63.5,63.8,63,63.14,1294340,0
+TD.US,D,20241003,000000,62.94,63.5,62.54,63.27,2775313,0
+TD.US,D,20241004,000000,63.56,64,63.41,63.71,993679,0
+TD.US,D,20241007,000000,63.59,64.1393,63.16,63.8,1859069,0
+TD.US,D,20241008,000000,63.62,63.91,63.12,63.41,7471293,0
+TD.US,D,20241009,000000,63.27,63.78,63.16,63.51,1014242,0
+TD.US,D,20241010,000000,60.75,61.18,58.62,59.44,11647333,0
+TD.US,D,20241011,000000,58.9,59.14,56.9,57.01,7355349,0
+TD.US,D,20241014,000000,56.86,57.19,56.08,56.51,5278425,0
+TD.US,D,20241015,000000,56.41,57.175,56.08,56.32,6681168,0
+TD.US,D,20241016,000000,56.31,56.81,55.93,56.35,6088528,0
+TD.US,D,20241017,000000,56.39,56.7,55.96,56.42,3269509,0
+TD.US,D,20241018,000000,56.66,56.71,56.32,56.35,3162238,0
+TD.US,D,20241021,000000,56.35,56.98,56.31,56.67,7572963,0
+TD.US,D,20241022,000000,56.47,57.28,56.395,57.27,2802419,0
+TD.US,D,20241023,000000,57.18,57.27,56.255,56.73,3873090,0
+TD.US,D,20241024,000000,56.59,56.992,56.255,56.85,1670693,0
+TD.US,D,20241025,000000,56.82,57.05,56.324,56.34,1300654,0
+TD.US,D,20241028,000000,56.42,56.47,56.04,56.28,2710432,0
+TD.US,D,20241029,000000,56.195,56.195,55.23,55.48,3023600,0
+TD.US,D,20241030,000000,55.33,55.77,55.22,55.65,3607316,0
+TD.US,D,20241031,000000,55.64,55.68,54.94,55.27,3488219,0
+TD.US,D,20241101,000000,55.5,55.73,54.97,54.99,1323407,0
+TD.US,D,20241104,000000,55,55.26,54.625,55.03,1384029,0
+TD.US,D,20241105,000000,55.15,55.74,55.15,55.68,1146392,0
+TD.US,D,20241106,000000,56.29,56.65,55.6,56.54,2561878,0
+TD.US,D,20241107,000000,56.83,57.3,56.57,56.79,2369256,0
+TD.US,D,20241108,000000,56.55,56.71,56.29,56.66,1069506,0
+TD.US,D,20241111,000000,56.86,57.335,56.8,56.93,1623366,0
+TD.US,D,20241112,000000,56.95,56.95,56.01,56.14,2025910,0
+TD.US,D,20241113,000000,56.01,56.32,55.8,56.08,1420340,0
+TD.US,D,20241114,000000,56.2,56.81,56.19,56.62,1700029,0
+TD.US,D,20241115,000000,56.57,56.61,55.89,55.93,1743187,0
+TD.US,D,20241118,000000,55.93,56.61,55.83,56.27,1948718,0
+TD.US,D,20241119,000000,55.93,55.97,55.5,55.83,1564474,0
+TD.US,D,20241120,000000,55.71,55.95,55.51,55.94,1056707,0
+TD.US,D,20241121,000000,55.64,56.21,54.78,55.9,1854509,0
+TD.US,D,20241122,000000,55.96,56.2,55.875,56.16,1104275,0
+TD.US,D,20241125,000000,56.37,56.7,55.42,55.84,4912122,0
+TD.US,D,20241126,000000,55.34,56.07,55.1699,55.88,2331880,0
+TD.US,D,20241127,000000,55.87,56.4,55.805,56.39,1514118,0
+TD.US,D,20241129,000000,56.39,56.59,56.29,56.53,557385,0
+TD.US,D,20241202,000000,56.42,56.59,55.55,56.2,1712886,0
+TD.US,D,20241203,000000,56.27,56.65,56.09,56.25,2093481,0
+TD.US,D,20241204,000000,56.32,56.68,56.05,56.6,2177745,0
+TD.US,D,20241205,000000,54.9,54.9,52.75,52.8,5902051,0
+TD.US,D,20241206,000000,52.8,52.9,51.74,51.96,5095462,0
+TD.US,D,20241209,000000,52.03,53.3071,51.95,52.65,2574308,0
+TD.US,D,20241210,000000,52.65,53.37,52.52,53.11,2835232,0
+TD.US,D,20241211,000000,53.06,53.685,53,53.49,2454974,0
+TD.US,D,20241212,000000,53.41,53.9029,53.31,53.46,1959550,0
+TD.US,D,20241213,000000,53.45,53.65,53.22,53.25,1933166,0
+TD.US,D,20241216,000000,53.1,53.45,52.935,53.1,1554759,0
+TD.US,D,20241217,000000,52.75,53.06,52.36,52.55,1379873,0
+TD.US,D,20241218,000000,52.42,52.79,51.63,51.81,2109965,0
+TD.US,D,20241219,000000,52.38,52.56,51.56,51.56,1892061,0
+TD.US,D,20241220,000000,51.47,52.69,51.25,52.25,2138631,0
+TD.US,D,20241223,000000,52.02,52.63,51.81,52.61,2457078,0
+TD.US,D,20241224,000000,52.585,53.06,52.56,53.06,747652,0
+TD.US,D,20241226,000000,52.9301,53.038,52.745,52.9,832119,0
+TD.US,D,20241227,000000,52.86,53.2,52.75,53,1173302,0
+TD.US,D,20241230,000000,52.8,53.32,52.63,53.08,1425763,0
+TD.US,D,20241231,000000,53.08,53.52,53.08,53.24,1141573,0
+TD.US,D,20250102,000000,53.31,53.36,52.96,53.12,3570832,0
+TD.US,D,20250103,000000,53.31,54.05,53.05,53.81,4412216,0
+TD.US,D,20250106,000000,54.48,54.78,54.08,54.24,3512979,0
+TD.US,D,20250107,000000,54.34,54.89,54.2,54.64,3257528,0
+TD.US,D,20250108,000000,54.62,54.69,53.97,54.18,5907972,0
+TD.US,D,20250110,000000,53.51,54.27,53.03,54.19,3266040,0
+TD.US,D,20250113,000000,54.01,54.61,54.009,54.26,2353702,0
+TD.US,D,20250114,000000,54.61,54.97,54.5,54.7,2523410,0
+TD.US,D,20250115,000000,55.19,55.53,54.97,55.41,2086569,0
+TD.US,D,20250116,000000,55.21,55.6,55.09,55.32,1465159,0
+TD.US,D,20250117,000000,55.52,57.8889,55.32,57.51,7301841,0
+TD.US,D,20250121,000000,57.25,57.68,56.83,57.27,2445922,0
+TD.US,D,20250122,000000,57,57.27,56.796,56.88,2721257,0
+TD.US,D,20250123,000000,57,57.305,56.91,57.18,1774483,0
+TD.US,D,20250124,000000,57.3,57.47,57.215,57.28,1327706,0
+TD.US,D,20250127,000000,57.1,57.6,57,57.52,1770318,0
+TD.US,D,20250128,000000,57.36,57.65,57.16,57.32,1222835,0
+TD.US,D,20250129,000000,57.11,57.52,57.02,57.41,1485680,0
+TD.US,D,20250130,000000,57.6,58.01,56.99,57.37,2817848,0
+TD.US,D,20250131,000000,57.045,57.84,57.005,57.07,1643640,0
+TD.US,D,20250203,000000,54.64,57.19,54.14,56.55,4670953,0
+TD.US,D,20250204,000000,57.1,57.51,56.98,57.32,3526902,0
+TD.US,D,20250205,000000,57.24,57.82,57.24,57.46,3542227,0
+TD.US,D,20250206,000000,57.66,57.92,57.43,57.92,1938227,0
+TD.US,D,20250207,000000,57.885,57.995,57.56,57.96,2421459,0
+TD.US,D,20250210,000000,58.6,60.11,58.45,60.04,3389775,0
+TD.US,D,20250211,000000,59.91,60.855,59.85,60.68,1643952,0
+TD.US,D,20250212,000000,60.35,60.41,59.65,59.95,1536384,0
+TD.US,D,20250213,000000,59.83,60.2,59.66,59.93,5224973,0
+TD.US,D,20250214,000000,60.05,60.28,59.72,59.75,1148815,0
+TD.US,D,20250218,000000,59.61,60.14,59.53,60.05,1416136,0
+TD.US,D,20250219,000000,59.75,60.15,59.24,60.13,1589651,0
+TD.US,D,20250220,000000,60.09,60.41,59.89,60.36,926886,0
+TD.US,D,20250221,000000,60.48,60.82,59.7,59.83,1019209,0
+TD.US,D,20250224,000000,59.9,59.98,59.33,59.38,1125658,0
+TD.US,D,20250225,000000,59.52,60.06,59.43,59.6,2354768,0
+TD.US,D,20250226,000000,59.5,59.9,59.2514,59.73,1576188,0
+TD.US,D,20250227,000000,59.03,59.945,58.68,59.79,1684813,0
+TD.US,D,20250228,000000,59.97,60.65,59.59,59.91,1973154,0
+TD.US,D,20250303,000000,60.24,60.57,59.06,59.56,2139163,0
+TD.US,D,20250304,000000,58.885,59.04,57.91,58.61,3403799,0
+TD.US,D,20250305,000000,58.78,59.46,58.5,59.24,1741570,0
+TD.US,D,20250306,000000,59.06,59.85,58.965,59.2,1254446,0
+TD.US,D,20250307,000000,58.82,59.7,58.77,59.55,1380494,0
+TD.US,D,20250310,000000,58.905,59.41,58.585,58.75,1232198,0
+TD.US,D,20250311,000000,58.7,58.7,57.08,57.67,2223273,0
+TD.US,D,20250312,000000,57.75,58.6325,57.46,58.33,1105556,0
+TD.US,D,20250313,000000,58.14,58.6,57.615,57.67,4327427,0
+TD.US,D,20250314,000000,58.08,58.99,58.015,58.93,1027063,0
+TD.US,D,20250317,000000,59.085,59.79,59.08,59.75,1084114,0
+TD.US,D,20250318,000000,59.75,59.94,59.26,59.67,983917,0
+TD.US,D,20250319,000000,59.7,59.995,59.5042,59.89,819831,0
+TD.US,D,20250320,000000,59.46,60.09,59.25,59.9,942136,0
+TD.US,D,20250321,000000,59.73,59.89,59.09,59.53,1950281,0
+TD.US,D,20250324,000000,60,60.725,60,60.53,1594397,0
+TD.US,D,20250325,000000,60.78,61.24,60.67,60.95,2096135,0
+TD.US,D,20250326,000000,61.07,61.39,60.9,61.15,3179670,0
+TD.US,D,20250327,000000,60.935,61.27,60.77,60.96,2704619,0
+TD.US,D,20250328,000000,60.94,61.07,60.2,60.29,4689778,0
+TD.US,D,20250331,000000,59.7,60.265,59.58,59.94,1573778,0
+TD.US,D,20250401,000000,59.89,60.28,59.045,59.34,2157859,0
+TD.US,D,20250402,000000,58.7,60.14,58.65,59.91,1999741,0
+TD.US,D,20250403,000000,59.685,60.21,58.42,58.66,2544636,0
+TD.US,D,20250404,000000,57.55,57.61,56.33,57.04,3891280,0
+TD.US,D,20250407,000000,55.165,57.21,54.87,55.71,4056224,0
+TD.US,D,20250408,000000,56.99,57.69,55.38,55.89,2806786,0
+TD.US,D,20250409,000000,55.52,58.06,55,57.55,3626332,0
+TD.US,D,20250410,000000,56.495,57.07,55.505,56.64,2933733,0
+TD.US,D,20250411,000000,56.51,58.53,56.51,58.36,2367535,0
+TD.US,D,20250414,000000,59.085,60.04,58.78,59.96,1714173,0
+TD.US,D,20250415,000000,59.97,60.55,59.72,59.84,1512868,0
+TD.US,D,20250416,000000,60.11,60.54,59.78,60.44,1988586,0
+TD.US,D,20250417,000000,60.52,60.87,60.145,60.7,1560389,0
+TD.US,D,20250421,000000,60.68,61.15,60.47,60.82,1344677,0
+TD.US,D,20250422,000000,61.31,62.14,61.16,61.96,3207357,0
+TD.US,D,20250423,000000,62.5,62.66,61.625,61.79,1597759,0
+TD.US,D,20250424,000000,61.89,62.22,61.75,62.2,2323004,0
+TD.US,D,20250425,000000,62.16,62.33,61.88,62.17,3173711,0
+TD.US,D,20250428,000000,62.24,62.9,62.23,62.74,3066710,0
+TD.US,D,20250429,000000,62.73,63.41,62.56,63.27,3024273,0
+TD.US,D,20250430,000000,63.21,63.92,62.82,63.78,1842829,0
+TD.US,D,20250501,000000,63.76,63.99,63.1,63.14,1601298,0
+TD.US,D,20250502,000000,63.86,64.175,63.54,63.96,1352977,0
+TD.US,D,20250505,000000,63.75,64.015,63.4909,63.86,929662,0
+TD.US,D,20250506,000000,63.72,63.86,63.25,63.45,1141125,0
+TD.US,D,20250507,000000,63.51,63.98,63.13,63.13,1294275,0
+TD.US,D,20250508,000000,63.2929,63.609112,62.95,63.05,1085672,0
+TD.US,D,20250509,000000,63.3,63.4,62.79,63.18,921395,0
+TD.US,D,20250512,000000,63.95,63.95,63.11,63.28,1329414,0
+TD.US,D,20250513,000000,63.43,64.025,63.245,63.94,1501496,0
+TD.US,D,20250514,000000,64,64.33,63.78,64.21,1708272,0
+TD.US,D,20250515,000000,64.5,64.97,64.14,64.97,1536464,0
+TD.US,D,20250516,000000,64.9,64.97,64.21,64.31,2821930,0
+TD.US,D,20250519,000000,64.12,64.8554,64.12,64.74,816578,0
+TD.US,D,20250520,000000,64.74,65.02,64.44,64.8,1465407,0
+TD.US,D,20250521,000000,64.72,64.96,64.55,64.78,2114050,0
+TD.US,D,20250522,000000,65.39,67.6,65.11,66.95,3707869,0
+TD.US,D,20250523,000000,67.03,68.05,66.53,67.7,2348014,0
+TD.US,D,20250527,000000,68.12,68.74,67.75,68.22,1579117,0
+TD.US,D,20250528,000000,68.22,68.6182,68.03,68.11,1705215,0
+TD.US,D,20250529,000000,68.465,68.77,68.08,68.74,1640672,0
+TD.US,D,20250530,000000,68.57,69.3,68.55,69.05,1635517,0
+TD.US,D,20250602,000000,69.15,69.38,68.985,69.3,1582318,0
+TD.US,D,20250603,000000,69.2,69.995,69.08,69.96,1838081,0
+TD.US,D,20250604,000000,69.96,70.09,69.575,69.58,1392208,0
+TD.US,D,20250605,000000,69.95,69.97,69.56,69.97,2076183,0
+TD.US,D,20250606,000000,70,70.56,69.86,70.39,1674642,0
+TD.US,D,20250609,000000,70.125,70.71,69.9693,70.09,1397527,0
+TD.US,D,20250610,000000,70,70.76,70,70.73,1847077,0
+TD.US,D,20250611,000000,70.74,70.75,70.06,70.26,1881052,0
+TD.US,D,20250612,000000,70.495,70.82,70.21,70.78,1379659,0
+TD.US,D,20250613,000000,70.2,71.05,70.09,70.8,1912708,0
+TD.US,D,20250616,000000,70.97,71.48,70.97,71.05,1158520,0
+TD.US,D,20250617,000000,70.93,71.29,70.6131,70.9,1624300,0
+TD.US,D,20250618,000000,70.94,71.63,70.9,71.3,1564037,0
+TD.US,D,20250620,000000,71.57,71.65,70.81,70.88,1554825,0
+TD.US,D,20250623,000000,70.55,71.24,70.5,71.18,1240264,0
+TD.US,D,20250624,000000,71.565,72.11,71.435,71.8,1662583,0
+TD.US,D,20250625,000000,71.69,72.11,71.3,72,2543913,0
+TD.US,D,20250626,000000,72.4,73.06,72.29,72.86,3411990,0
+TD.US,D,20250627,000000,72.81,73.05,72.04,72.59,4219083,0
+TD.US,D,20250630,000000,72.85,73.52,72.61,73.45,1525053,0
+TD.US,D,20250701,000000,73.4016,74.11,73.32,74.11,1311429,0
+TD.US,D,20250702,000000,74.17,74.42,73.76,74.41,3045235,0
+TD.US,D,20250703,000000,74.45,75.05,74.31,75.02,964556,0
+TD.US,D,20250707,000000,74.59,75.12,73.88,74.12,5008979,0
+TD.US,D,20250708,000000,74.3,74.39,73.81,74.04,4341590,0
+TD.US,D,20250709,000000,74.2,74.58,73.95,74.1,1872043,0
+TD.US,D,20250710,000000,73.61,73.98,73,73.89,2142495,0
+TD.US,D,20250711,000000,73.53,73.685,72.77,73.6,1639363,0
+TD.US,D,20250714,000000,73.47,74.06,73.24,74.03,1430183,0
+TD.US,D,20250715,000000,74.11,74.15,73.3,73.45,1444437,0
+TD.US,D,20250716,000000,73.4,74.05,73.15,74.01,1279775,0
+TD.US,D,20250717,000000,73.44,74.045,73.33,74,2090250,0
+TD.US,D,20250718,000000,74.05,74.12,73.34,73.58,1630101,0
+TD.US,D,20250721,000000,73.58,74.56,73.58,74.43,1826194,0
+TD.US,D,20250722,000000,74.29,75.12,74.29,75.1,1317152,0
+TD.US,D,20250723,000000,75.47,75.58,75.22,75.35,1528393,0
+TD.US,D,20250724,000000,75.19,75.38,74.84,74.86,1329666,0
+TD.US,D,20250725,000000,74.57,74.93,74.3801,74.93,2508516,0
+TD.US,D,20250728,000000,74.6,74.74,73.92,74.11,2981707,0
+TD.US,D,20250729,000000,74.05,74.23,73.12,73.51,1452766,0
+TD.US,D,20250730,000000,73.43,74.07,73.34,73.56,1601271,0
+TD.US,D,20250731,000000,73.46,73.6,72.715,72.88,1904303,0
+TD.US,D,20250801,000000,72.6,72.84,72.21,72.55,3762280,0
+TD.US,D,20250804,000000,72.75,74.14,72.7451,73.48,1523568,0
+TD.US,D,20250805,000000,73.11,73.41,72.71,72.98,1319104,0
+TD.US,D,20250806,000000,73.28,73.58,72.88,73.44,2630743,0
+TD.US,D,20250807,000000,73.63,73.8,72.67,72.88,1131554,0
+TD.US,D,20250808,000000,73.1,73.41,73,73.25,960129,0
+TD.US,D,20250811,000000,73.33,73.38,72.72,73.08,906450,0
+TD.US,D,20250812,000000,73.2,73.595,73.075,73.21,1154110,0
+TD.US,D,20250813,000000,73.89,74.51,73.65,74.48,2887352,0
+TD.US,D,20250814,000000,74.3,74.67,74.26,74.52,1290885,0
+TD.US,D,20250815,000000,74.6,74.71,73.85,74.01,1167143,0
+TD.US,D,20250818,000000,74.01,74.11,73.615,73.91,1082138,0
+TD.US,D,20250819,000000,73.72,73.9099,73.31,73.31,1260612,0
+TD.US,D,20250820,000000,73.51,74,73.51,73.71,1621569,0
+TD.US,D,20250821,000000,73.54,73.8,73.3,73.64,1131868,0
+TD.US,D,20250822,000000,73.73,74.6,73.59,74.38,1586783,0
+TD.US,D,20250825,000000,74.18,74.35,73.575,73.76,1569552,0
+TD.US,D,20250826,000000,73.86,75.34,73.61,75.24,2699469,0
+TD.US,D,20250827,000000,75.06,76.5,75.01,76.14,3863340,0
+TD.US,D,20250828,000000,78.5,78.95,72.7251,72.85,6170952,0
+TD.US,D,20250829,000000,73.08,75.195,72.78,75.14,2902029,0
+TD.US,D,20250902,000000,74.3,74.605,73.8,74.53,1917671,0
+TD.US,D,20250903,000000,74.7,75.09,74.5,74.86,1448423,0
+TD.US,D,20250904,000000,74.98,75.12,74.53,74.71,1219356,0
+TD.US,D,20250905,000000,74.85,75.21,74.25,74.46,1546497,0
+TD.US,D,20250908,000000,74.73,74.86,74.11,74.72,1961895,0
+TD.US,D,20250909,000000,74.65,75.54,74.64,75.34,1484376,0
+TD.US,D,20250910,000000,75.59,76.28,75.48,75.86,1322092,0
+TD.US,D,20250911,000000,76.27,76.92,76.01,76.82,1503655,0
+TD.US,D,20250912,000000,76.59,76.8499,76.46,76.79,1124715,0
+TD.US,D,20250915,000000,76.97,77.69,76.73,77.65,1480536,0
+TD.US,D,20250916,000000,77.79,77.97,77.06,77.88,1150298,0
+TD.US,D,20250917,000000,77.78,78.79,77.78,78.4,1441842,0
+TD.US,D,20250918,000000,78.22,78.61,77.9,78.4,961878,0
+TD.US,D,20250919,000000,79,79.49,78.33,78.63,2022993,0
+TD.US,D,20250922,000000,78.46,79.31,78.305,79.28,1507908,0
+TD.US,D,20250923,000000,79.3,79.42,78.7,78.75,1116594,0
+TD.US,D,20250924,000000,78.63,78.78,77.87,78.13,3066322,0
+TD.US,D,20250925,000000,77.94,78.92,77.79,78.84,1446565,0
+TD.US,D,20250926,000000,79.09,79.38,78.645,79.25,1555357,0
+TD.US,D,20250929,000000,79.36,79.83,77.26,79.77,4398429,0
+TD.US,D,20250930,000000,79.78,82.08,79.75,79.95,3819679,0
+TD.US,D,20251001,000000,80.07,80.84,79.92,80.44,2497926,0
+TD.US,D,20251002,000000,80.48,80.57,78.99,79.63,2976815,0
+TD.US,D,20251003,000000,80.28,81.74,80.13,81.23,2596595,0
+TD.US,D,20251006,000000,81.1,81.33,80.105,81.23,1383912,0
+TD.US,D,20251007,000000,81.08,81.63,80.81,80.91,1180045,0
+TD.US,D,20251008,000000,81.02,81.2,80.389,80.45,2563491,0
+TD.US,D,20251009,000000,80.53,80.61,79.65,79.83,1643473,0
+TD.US,D,20251010,000000,79.47,79.57,78.235,78.32,1301047,0
+TD.US,D,20251013,000000,78.865,79.11,78.16,78.87,801140,0
+TD.US,D,20251014,000000,78.14,79.47,77.95,79.39,1222842,0
+TD.US,D,20251015,000000,79.57,80.41,79.285,80.39,1093735,0
+TD.US,D,20251016,000000,80.23,80.43,78.43,78.72,1539459,0
+TD.US,D,20251017,000000,78.72,79.42,78.47,79.19,1125140,0
+TD.US,D,20251020,000000,79.34,79.995,78.985,79.87,958592,0
+TD.US,D,20251021,000000,79.45,80.4,79.14,80.36,1984962,0
+TD.US,D,20251022,000000,80.34,80.9,80.34,80.85,1233550,0
+TD.US,D,20251023,000000,80.97,81.29,80.85,80.9,1128410,0
+TD.US,D,20251024,000000,80.92,81.15,80.6,81,1180045,0
+TD.US,D,20251027,000000,81.2,81.64,81,81.63,1650292,0
+TD.US,D,20251028,000000,81.62,82.88,81.38,82.72,1060557,0
+TD.US,D,20251029,000000,82.645,82.83,81.46,81.78,1266856,0
+TD.US,D,20251030,000000,81.52,82.37,81.43,81.91,1511023,0
+TD.US,D,20251031,000000,81.53,82.4744,81.38,82.13,2348974,0
+TD.US,D,20251103,000000,81.87,82.82,81.76,81.93,4397731,0
+TD.US,D,20251104,000000,81.33,81.75,80.47,80.54,1431619,0
+TD.US,D,20251105,000000,80.83,80.855,79.98,80.66,1361359,0
+TD.US,D,20251106,000000,80.67,81,79.52,80.43,1056231,0
+TD.US,D,20251107,000000,80.5,81.07,79.74,80.9,2606702,0
+TD.US,D,20251110,000000,81.17,81.28,80.51,81.14,1537737,0
+TD.US,D,20251111,000000,81.25,81.99,81.25,81.6,2429392,0
+TD.US,D,20251112,000000,81.8,82.93,81.8,82.74,1724449,0
+TD.US,D,20251113,000000,82.62,82.935,81.05,81.35,1740913,0
+TD.US,D,20251114,000000,81.14,81.4801,80.23,81.35,2446872,0
+TD.US,D,20251117,000000,81.22,82.105,81.07,81.45,2006943,0
+TD.US,D,20251118,000000,81.295,82.465,80.53,82.26,1636365,0
+TD.US,D,20251119,000000,82.06,82.22,81.3,81.59,1428039,0
+TD.US,D,20251120,000000,81.98,82.43,80.97,81.32,1489137,0
+TD.US,D,20251121,000000,81.6,82.175,81.03,82.05,1628845,0
+TD.US,D,20251124,000000,81.98,82.89,81.82,82.7,2046279,0
+TD.US,D,20251125,000000,82.685,83.019,81.94,82.31,2191763,0
+TD.US,D,20251126,000000,82.715,83.5654,82.44,83.44,2492209,0
+TD.US,D,20251128,000000,83.63,84.06,83.37,83.93,654249,0
+TD.US,D,20251201,000000,83.95,84.23,83.02,83.5,2457791,0
+TD.US,D,20251202,000000,83.82,84.55,83,84.55,4317259,0
+TD.US,D,20251203,000000,84.69,85.105,84.16,84.37,2112003,0
+TD.US,D,20251204,000000,84.43,86.34,83.58,86.08,3954886,0
+TD.US,D,20251205,000000,86.85,88.45,86.77,88.32,4420937,0
+TD.US,D,20251208,000000,88.41,88.79,88.06,88.13,3922316,0
+TD.US,D,20251209,000000,88.33,89.24,88.185,89.14,2627317,0
+TD.US,D,20251210,000000,89.5,91.52,89.44,91.26,2848459,0
+TD.US,D,20251211,000000,91.46,91.85,90.82,91.83,2345424,0
+TD.US,D,20251212,000000,91.915,92.11,90.91,91.42,1734905,0
+TD.US,D,20251215,000000,91.71,92.2397,91.47,92.04,1542231,0
+TD.US,D,20251216,000000,91.98,92.23,91.64,91.65,1259257,0
+TD.US,D,20251217,000000,91.85,91.85,90.37,91.15,1880301,0
+TD.US,D,20251218,000000,91.8,93.08,91.5,92.52,1957354,0
+TD.US,D,20251219,000000,92.83,93.295,92.59,92.82,2944456,0
+TD.US,D,20251222,000000,93.15,93.81,92.915,93.04,1433040,0
+TD.US,D,20251223,000000,93.3,94.21,93.2,94.11,1319944,0
+TD.US,D,20251224,000000,94.32,94.83,94.16,94.51,851946,0
+TD.US,D,20251226,000000,94.57,94.65,94.12,94.65,1027170,0
+TD.US,D,20251229,000000,94.44,94.98,94.41,94.57,1938030,0
+TD.US,D,20251230,000000,94.83,95.05,94.56,94.71,1978704,0
+TD.US,D,20251231,000000,94.78,94.95,94.145,94.2,2249549,0
+TD.US,D,20260102,000000,94.3,94.68,93.86,94.54,3630400,0
+TD.US,D,20260105,000000,94.4,96.22,94.31,96.11,3287665,0
+TD.US,D,20260106,000000,96.1,96.44,94.34,94.63,5015250,0
+TD.US,D,20260107,000000,94.31,94.91,93.75,93.93,4406199,0
+TD.US,D,20260108,000000,93.99,94.98,93.94,94.6,2872408,0
+TD.US,D,20260109,000000,93.54,94.28,92.22,94.28,1725636,0
+TD.US,D,20260112,000000,94.105,94.385,93.05,94.12,3421824,0
+TD.US,D,20260113,000000,94.5,94.88,93.74,93.96,1609566,0
+TD.US,D,20260114,000000,93.965,94.22,92.52,93.76,2253426,0
+TD.US,D,20260115,000000,93.7,94.45,93.56,94.07,1198990,0
+TD.US,D,20260116,000000,94.25,94.37,93.53,93.85,2824397,0
+TD.US,D,20260120,000000,93.71,94.05,92.79,92.95,1308678,0
+TD.US,D,20260121,000000,92.93,94.42,92.84,93.66,2380357,0
+TD.US,D,20260122,000000,94.06,95.015,93.77,94.71,1082984,0
+TD.US,D,20260123,000000,94.94,95.2,94.37,95.11,1352324,0
+TD.US,D,20260126,000000,95.17,96.03,94.65,94.89,1687986,0
+TD.US,D,20260127,000000,95.375,96.25,95.23,96.07,1348614,0
+TD.US,D,20260128,000000,96.19,96.38,93.28,93.62,2514467,0
+TD.US,D,20260129,000000,94.03,95.09,93.36,94.93,3026954,0
+TD.US,D,20260130,000000,94.25,95.54,93.19,93.49,1654839,0
+TD.US,D,20260202,000000,93.22,94.675,93.11,94.52,3183398,0
+TD.US,D,20260203,000000,94.76,95.63,94.56,95.49,1986405,0
+TD.US,D,20260204,000000,95.455,96.03,94.97,95.45,2741700,0
+TD.US,D,20260205,000000,94.55,95.29,93.93,94.92,4208920,0
+TD.US,D,20260206,000000,95.5,96.735,95.44,96.68,2961101,0
+TD.US,D,20260209,000000,96.84,98.36,96.7,98.21,2446457,0
+TD.US,D,20260210,000000,98.21,98.822,98,98.58,2301901,0
+TD.US,D,20260211,000000,98.6,99.04,97.28,97.28,2397596,0
+TD.US,D,20260212,000000,97.58,98.18,95.44,95.63,2945681,0
+TD.US,D,20260213,000000,95.07,95.43,93.925,95.32,2933848,0
+TD.US,D,20260217,000000,95.09,95.865,94.66,95.6,3559267,0
+TD.US,D,20260218,000000,95.81,96.42,95.8,96.14,2269899,0
diff --git a/daily/us/nyse stocks/2/tdec.us.txt b/daily/us/nyse stocks/2/tdec.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0be3c1126e763eb9bffaeb2a3f156beb58056b9a
--- /dev/null
+++ b/daily/us/nyse stocks/2/tdec.us.txt	
@@ -0,0 +1,144 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TDEC.US,D,20241227,000000,20.04,20.05,20.0149,20.0149,834,0
+TDEC.US,D,20241231,000000,19.8558,19.8708,19.8558,19.8708,4000,0
+TDEC.US,D,20250103,000000,19.969,19.97,19.9566,19.9566,25216,0
+TDEC.US,D,20250106,000000,20.1,20.1,19.9599,19.9599,100,0
+TDEC.US,D,20250107,000000,19.98,19.98,19.8751,19.8751,5950,0
+TDEC.US,D,20250108,000000,19.81,19.81,19.7951,19.7951,919,0
+TDEC.US,D,20250110,000000,19.71,19.77,19.57,19.61,46183,0
+TDEC.US,D,20250113,000000,19.479,19.51,19.4537,19.475,6995,0
+TDEC.US,D,20250114,000000,19.6299,19.63,19.6052,19.6052,7140,0
+TDEC.US,D,20250115,000000,19.779,19.8,19.7515,19.775,5380,0
+TDEC.US,D,20250116,000000,19.761,19.7928,19.761,19.7928,197,0
+TDEC.US,D,20250117,000000,19.92,19.95,19.9048,19.9048,3602,0
+TDEC.US,D,20250121,000000,20.01,20.08,20.0005,20.07,9847,0
+TDEC.US,D,20250122,000000,20.06,20.0899,20.02,20.0504,3000,0
+TDEC.US,D,20250127,000000,20.01,20.01,19.9113,19.9113,7316,0
+TDEC.US,D,20250129,000000,20.0742,20.0742,20.0158,20.0158,348,0
+TDEC.US,D,20250130,000000,20.169,20.2229,20.169,20.2229,249,0
+TDEC.US,D,20250131,000000,20.2698,20.2698,20.0647,20.0647,145,0
+TDEC.US,D,20250203,000000,20,20,20,20,400,0
+TDEC.US,D,20250205,000000,20.23,20.23,20.1975,20.1975,145,0
+TDEC.US,D,20250219,000000,20.6882,20.6882,20.6799,20.6799,3902,0
+TDEC.US,D,20250225,000000,20.61,20.61,20.5927,20.5927,80273,0
+TDEC.US,D,20250226,000000,20.76,20.76,20.69,20.7507,3029,0
+TDEC.US,D,20250227,000000,20.46,20.4812,20.46,20.4812,4200,0
+TDEC.US,D,20250228,000000,20.25,20.2762,20.2309,20.2762,4440,0
+TDEC.US,D,20250303,000000,20.2,20.2,20.2,20.2,392,0
+TDEC.US,D,20250305,000000,20.64,20.6953,20.64,20.681,665,0
+TDEC.US,D,20250311,000000,20.41,20.449,20.41,20.449,365583,0
+TDEC.US,D,20250313,000000,20.4291,20.4539,20.4291,20.4539,325,0
+TDEC.US,D,20250319,000000,20.885,20.9123,20.883,20.9123,522,0
+TDEC.US,D,20250320,000000,20.78,20.7898,20.78,20.7898,1331,0
+TDEC.US,D,20250321,000000,20.6994,20.76,20.6994,20.7362,8662,0
+TDEC.US,D,20250324,000000,20.78,20.81,20.7796,20.7848,4987,0
+TDEC.US,D,20250327,000000,20.78,20.78,20.7534,20.7534,8654,0
+TDEC.US,D,20250328,000000,20.569,20.569,20.495,20.495,5503,0
+TDEC.US,D,20250331,000000,20.419,20.4906,20.419,20.4906,400,0
+TDEC.US,D,20250403,000000,20.33,20.33,20.2643,20.2643,1790,0
+TDEC.US,D,20250404,000000,19.51,19.51,19.48,19.5041,3168,0
+TDEC.US,D,20250409,000000,18.7815,19.6817,18.7558,19.6817,7335,0
+TDEC.US,D,20250411,000000,19.72,19.8249,19.72,19.8249,5461,0
+TDEC.US,D,20250414,000000,19.994,19.994,19.9732,19.9732,101,0
+TDEC.US,D,20250415,000000,20.05,20.07,19.9643,19.9643,12854,0
+TDEC.US,D,20250416,000000,19.93,19.93,19.8079,19.8079,3573,0
+TDEC.US,D,20250422,000000,20.2,20.2093,20.1143,20.1143,3002,0
+TDEC.US,D,20250423,000000,20.34,20.42,20.2939,20.2939,2681,0
+TDEC.US,D,20250424,000000,20.46,20.65,20.4448,20.4448,3600,0
+TDEC.US,D,20250425,000000,20.46,20.47,20.46,20.47,1202,0
+TDEC.US,D,20250428,000000,20.48,20.48,20.4399,20.4399,811,0
+TDEC.US,D,20250430,000000,20.46,20.5125,20.46,20.5125,479,0
+TDEC.US,D,20250505,000000,21.03,21.03,20.9748,20.9748,1072,0
+TDEC.US,D,20250506,000000,20.9219,20.9219,20.9101,20.9101,379,0
+TDEC.US,D,20250508,000000,20.7724,20.78,20.7399,20.7399,1839,0
+TDEC.US,D,20250509,000000,20.91,20.91,20.8398,20.8398,4509,0
+TDEC.US,D,20250512,000000,21.11,21.1503,21.11,21.1503,485,0
+TDEC.US,D,20250513,000000,21.191,21.215,21.191,21.215,279,0
+TDEC.US,D,20250514,000000,21.3728,21.3728,21.293,21.2997,408,0
+TDEC.US,D,20250515,000000,21.2526,21.2801,21.2526,21.2801,572,0
+TDEC.US,D,20250522,000000,21.239,21.239,21.2022,21.2022,169,0
+TDEC.US,D,20250528,000000,21.199,21.199,21.165,21.165,744,0
+TDEC.US,D,20250529,000000,21.25,21.25,21.235,21.235,150,0
+TDEC.US,D,20250602,000000,21.13,21.15,21.13,21.145,252524,0
+TDEC.US,D,20250603,000000,21.17,21.2066,21.17,21.2066,115,0
+TDEC.US,D,20250609,000000,21.65,21.6647,21.65,21.6647,7156,0
+TDEC.US,D,20250611,000000,21.8499,21.8499,21.7946,21.7946,440,0
+TDEC.US,D,20250612,000000,21.815,21.815,21.815,21.815,204,0
+TDEC.US,D,20250618,000000,21.56,21.6,21.5341,21.5341,495773,0
+TDEC.US,D,20250623,000000,21.51,21.5781,21.51,21.5781,3263,0
+TDEC.US,D,20250624,000000,21.85,21.95,21.85,21.9459,2145,0
+TDEC.US,D,20250627,000000,22.04,22.04,21.9896,21.9896,419,0
+TDEC.US,D,20250630,000000,22.019,22.06,21.99,22.0509,4218,0
+TDEC.US,D,20250701,000000,22.07,22.0951,22.07,22.0951,267,0
+TDEC.US,D,20250702,000000,22.16,22.16,22.1402,22.1402,262,0
+TDEC.US,D,20250703,000000,22.18,22.2039,22.18,22.2039,2000,0
+TDEC.US,D,20250707,000000,22.08,22.08,22.02,22.02,1057,0
+TDEC.US,D,20250710,000000,22.17,22.17,22.1399,22.1399,1001,0
+TDEC.US,D,20250711,000000,22.09,22.1099,22.09,22.1099,253034,0
+TDEC.US,D,20250723,000000,22.51,22.5452,22.51,22.5452,1265,0
+TDEC.US,D,20250730,000000,22.32,22.32,22.2847,22.2847,546,0
+TDEC.US,D,20250804,000000,22.2881,22.2881,22.2604,22.2604,201,0
+TDEC.US,D,20250805,000000,22.36,22.36,22.3297,22.3297,800,0
+TDEC.US,D,20250806,000000,22.41,22.41,22.3949,22.3949,800,0
+TDEC.US,D,20250807,000000,22.53,22.53,22.5001,22.5001,400,0
+TDEC.US,D,20250808,000000,22.52,22.52,22.5002,22.5002,803,0
+TDEC.US,D,20250811,000000,22.48,22.48,22.4552,22.4552,1284,0
+TDEC.US,D,20250815,000000,22.6101,22.6552,22.61,22.6552,1002,0
+TDEC.US,D,20250818,000000,22.69,22.74,22.69,22.74,3997,0
+TDEC.US,D,20250828,000000,22.72,22.72,22.72,22.72,569,0
+TDEC.US,D,20250910,000000,23.03,23.055,23.03,23.055,1000,0
+TDEC.US,D,20250911,000000,23.1383,23.1601,23.1383,23.1601,235,0
+TDEC.US,D,20250915,000000,23.161,23.2102,23.16,23.2102,3356,0
+TDEC.US,D,20251002,000000,23.34,23.3701,23.33,23.3701,2001,0
+TDEC.US,D,20251014,000000,23.19,23.19,23.1899,23.1899,24959,0
+TDEC.US,D,20251111,000000,23.56,23.56,23.55,23.56,16995,0
+TDEC.US,D,20251112,000000,23.57,23.6102,23.57,23.6102,5133,0
+TDEC.US,D,20251113,000000,23.57,23.5798,23.57,23.5798,200,0
+TDEC.US,D,20251128,000000,23.7011,23.7011,23.675,23.675,180,0
+TDEC.US,D,20251203,000000,23.73,23.73,23.702,23.702,120,0
+TDEC.US,D,20251208,000000,23.7535,23.7535,23.735,23.735,2500,0
+TDEC.US,D,20251212,000000,23.8112,23.8112,23.7652,23.7652,322,0
+TDEC.US,D,20251215,000000,23.79,23.79,23.78,23.79,2848,0
+TDEC.US,D,20251216,000000,23.7845,23.7866,23.7845,23.7866,7563,0
+TDEC.US,D,20251217,000000,23.81,23.81,23.7716,23.7716,1298,0
+TDEC.US,D,20251218,000000,23.81,23.81,23.7301,23.7802,2800,0
+TDEC.US,D,20251219,000000,23.79,23.83,23.782,23.8067,9333,0
+TDEC.US,D,20251222,000000,23.8,23.8396,23.78,23.8096,10441,0
+TDEC.US,D,20251223,000000,23.8,24.1099,23.79,23.8817,133837,0
+TDEC.US,D,20251224,000000,23.935,24.02,23.9167,23.9167,16902,0
+TDEC.US,D,20251226,000000,23.98,24.065,23.98,24.05,14031,0
+TDEC.US,D,20251229,000000,24.005,24.1012,23.98,24.1012,6758,0
+TDEC.US,D,20251230,000000,24.16,24.2099,24.135,24.1666,12377,0
+TDEC.US,D,20251231,000000,24.19,24.19,24.09,24.1216,5401,0
+TDEC.US,D,20260102,000000,24.4455,24.519,24.36,24.4862,3388,0
+TDEC.US,D,20260105,000000,24.59,24.63,24.59,24.5948,2887,0
+TDEC.US,D,20260106,000000,24.72,24.75,24.64,24.7225,2126,0
+TDEC.US,D,20260107,000000,24.68,24.68,24.626,24.65,8449,0
+TDEC.US,D,20260108,000000,24.64,24.65,24.64,24.6416,1220,0
+TDEC.US,D,20260109,000000,24.62,24.72,24.6,24.7127,3578,0
+TDEC.US,D,20260112,000000,24.86,24.94,24.86,24.94,1362,0
+TDEC.US,D,20260113,000000,24.78,24.83,24.75,24.7915,3598,0
+TDEC.US,D,20260114,000000,24.83,24.85,24.73,24.8331,5283,0
+TDEC.US,D,20260115,000000,24.97,24.99,24.88,24.88,8144,0
+TDEC.US,D,20260116,000000,24.839,24.94,24.8231,24.8231,4363,0
+TDEC.US,D,20260120,000000,24.759,24.77,24.6798,24.6798,2969,0
+TDEC.US,D,20260121,000000,24.9616,24.9616,24.82,24.9251,5895,0
+TDEC.US,D,20260122,000000,25.089,25.1,25,25.0485,12429,0
+TDEC.US,D,20260123,000000,25.14,25.149,25.08,25.1249,4063,0
+TDEC.US,D,20260126,000000,25.14,25.1448,25.13,25.1448,550,0
+TDEC.US,D,20260127,000000,25.36,25.36,25.3546,25.3546,3969,0
+TDEC.US,D,20260128,000000,25.3371,25.54,25.3,25.4137,3652,0
+TDEC.US,D,20260129,000000,25.2805,25.35,25.2805,25.3346,4540,0
+TDEC.US,D,20260130,000000,25.3,25.3,25.07,25.0952,68744,0
+TDEC.US,D,20260202,000000,25.109,25.2,25.105,25.17,3988,0
+TDEC.US,D,20260203,000000,25.31,25.31,25.08,25.1984,8238,0
+TDEC.US,D,20260204,000000,25.22,25.23,24.985,25.0349,19343,0
+TDEC.US,D,20260205,000000,25.1,25.1,24.92,24.9703,3235,0
+TDEC.US,D,20260206,000000,25.2,25.3519,25.2,25.3519,779,0
+TDEC.US,D,20260209,000000,25.45,25.48,25.39,25.45,13863,0
+TDEC.US,D,20260210,000000,25.402,25.5,25.39,25.4302,166545,0
+TDEC.US,D,20260211,000000,25.475,25.54,25.46,25.5374,3468,0
+TDEC.US,D,20260212,000000,25.56,25.56,25.3711,25.3711,26588,0
+TDEC.US,D,20260213,000000,25.26,25.4892,25.26,25.4239,44649,0
+TDEC.US,D,20260217,000000,25.4,25.47,25.28,25.4211,52502,0
+TDEC.US,D,20260218,000000,25.53,25.54,25.44,25.44,16557,0
diff --git a/daily/us/nyse stocks/2/tdoc.us.txt b/daily/us/nyse stocks/2/tdoc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..97e6d63c210d3e980c6f42ba8e139ba64604fe63
--- /dev/null
+++ b/daily/us/nyse stocks/2/tdoc.us.txt	
@@ -0,0 +1,2675 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TDOC.US,D,20150701,000000,29.9,31.9,27.82,28.5,10513500,0
+TDOC.US,D,20150702,000000,28.09,29.25,26.16,28,1199100,0
+TDOC.US,D,20150706,000000,26.11,27.81,26.01,26.69,512700,0
+TDOC.US,D,20150707,000000,26.93,27.85,25.66,27.01,700600,0
+TDOC.US,D,20150708,000000,26.8,27.25,26,26.25,403800,0
+TDOC.US,D,20150709,000000,26.61,27.08,26.5,26.66,334000,0
+TDOC.US,D,20150710,000000,27.1,31,26.7,29.28,1234500,0
+TDOC.US,D,20150713,000000,30.06,32.45,29.69,30.96,680700,0
+TDOC.US,D,20150714,000000,31.33,32.5,30.97,31.96,512637,0
+TDOC.US,D,20150715,000000,32,32.2,30.44,30.69,302964,0
+TDOC.US,D,20150716,000000,31.06,31.42,30.2,30.95,368100,0
+TDOC.US,D,20150717,000000,31.21,31.68,30.49,30.6,200000,0
+TDOC.US,D,20150720,000000,30.63,31,29.88,29.89,218800,0
+TDOC.US,D,20150721,000000,29.57,30.7,29.57,30.5,285900,0
+TDOC.US,D,20150722,000000,30.2,31.09,30.13,31.09,404200,0
+TDOC.US,D,20150723,000000,30.8,31,30.27,30.54,373800,0
+TDOC.US,D,20150724,000000,30.72,32.24,30.4,32.15,529300,0
+TDOC.US,D,20150727,000000,32.64,32.9,30.5,31.31,385400,0
+TDOC.US,D,20150728,000000,31.15,31.17,29.75,30.83,251600,0
+TDOC.US,D,20150729,000000,30.6,31.7,30.51,31.57,165900,0
+TDOC.US,D,20150730,000000,31.37,31.7,30.65,30.91,287300,0
+TDOC.US,D,20150731,000000,31.06,31.79,30.91,31.57,143200,0
+TDOC.US,D,20150803,000000,31.74,34,31.51,33.2,458495,0
+TDOC.US,D,20150804,000000,33.15,35.32,33.05,34.82,263800,0
+TDOC.US,D,20150805,000000,35.2,35.42,32.51,33.06,318500,0
+TDOC.US,D,20150806,000000,33.6,33.6,30.08,32.07,554289,0
+TDOC.US,D,20150807,000000,32,32.3,30.77,30.83,209100,0
+TDOC.US,D,20150810,000000,30.85,30.89,30,30.47,209600,0
+TDOC.US,D,20150811,000000,30.1,30.6,28.25,28.76,436197,0
+TDOC.US,D,20150812,000000,28.81,29.38,28.17,28.51,253600,0
+TDOC.US,D,20150813,000000,28.25,31,28.25,29.79,688800,0
+TDOC.US,D,20150814,000000,30.1,30.97,27.87,28.52,523900,0
+TDOC.US,D,20150817,000000,28.14,29.5,27.15,29.23,472900,0
+TDOC.US,D,20150818,000000,29.2,29.24,28.09,28.3,378100,0
+TDOC.US,D,20150819,000000,28.17,28.34,26.19,26.85,772400,0
+TDOC.US,D,20150820,000000,26.4,27.31,24.56,26.5,563800,0
+TDOC.US,D,20150821,000000,26.76,26.76,24.67,25.64,662300,0
+TDOC.US,D,20150824,000000,23.94,25.03,21.81,23.88,961445,0
+TDOC.US,D,20150825,000000,24.11,25.04,22.5,23.2,1178100,0
+TDOC.US,D,20150826,000000,24.72,25.63,22.75,25.28,1479800,0
+TDOC.US,D,20150827,000000,27.66,28.5,25.74,26.13,1597700,0
+TDOC.US,D,20150828,000000,26.28,27.79,25.91,27.72,663400,0
+TDOC.US,D,20150831,000000,28.05,28.05,25.72,25.74,564000,0
+TDOC.US,D,20150901,000000,25.12,25.3,22.69,22.85,1686700,0
+TDOC.US,D,20150902,000000,22.96,23.02,20.26,22.15,3360700,0
+TDOC.US,D,20150903,000000,22.17,23.4,21.56,22.41,2480300,0
+TDOC.US,D,20150904,000000,21.63,22.24,20.08,20.82,1714200,0
+TDOC.US,D,20150908,000000,22,22,20.25,20.53,1089100,0
+TDOC.US,D,20150909,000000,20.78,22.91,20.63,22.56,1114800,0
+TDOC.US,D,20150910,000000,22.07,23.39,21.1,22.98,614476,0
+TDOC.US,D,20150911,000000,23.28,23.77,21.6,23.5,593900,0
+TDOC.US,D,20150914,000000,24.23,24.75,22.5,23.07,665800,0
+TDOC.US,D,20150915,000000,23.56,23.94,22.53,22.99,524100,0
+TDOC.US,D,20150916,000000,22.69,22.92,21.72,22.06,670600,0
+TDOC.US,D,20150917,000000,22.29,23,21.77,22.15,324600,0
+TDOC.US,D,20150918,000000,21.82,22.29,21.1,21.96,912100,0
+TDOC.US,D,20150921,000000,22.3,23.19,22.15,22.24,494800,0
+TDOC.US,D,20150922,000000,22.05,24.5,21.73,24.5,497800,0
+TDOC.US,D,20150923,000000,23.47,24.55,22.29,24.46,701700,0
+TDOC.US,D,20150924,000000,24.38,24.69,23.84,24.33,310818,0
+TDOC.US,D,20150925,000000,24.21,24.5,21.89,22.35,852200,0
+TDOC.US,D,20150928,000000,22.32,22.39,19.45,20.63,711302,0
+TDOC.US,D,20150929,000000,21.13,23.25,20.55,21,938700,0
+TDOC.US,D,20150930,000000,21.41,22.81,21.03,22.29,3006400,0
+TDOC.US,D,20151001,000000,22.84,23,22.11,22.81,914200,0
+TDOC.US,D,20151002,000000,22.09,22.24,17.37,18.24,3063400,0
+TDOC.US,D,20151005,000000,18.64,18.65,15.63,17.49,2135294,0
+TDOC.US,D,20151006,000000,17.49,17.49,16.12,16.64,1390400,0
+TDOC.US,D,20151007,000000,16.77,16.91,15.62,16.23,578300,0
+TDOC.US,D,20151008,000000,16.05,16.85,15.95,16.8,367900,0
+TDOC.US,D,20151009,000000,16.57,17.42,16.48,17.25,557300,0
+TDOC.US,D,20151012,000000,16.91,18.37,16.85,18.03,468363,0
+TDOC.US,D,20151013,000000,17.59,18.3,17.51,18,284500,0
+TDOC.US,D,20151014,000000,17.92,18.55,17.92,18.08,309000,0
+TDOC.US,D,20151015,000000,17.65,18.46,17.65,18.12,218200,0
+TDOC.US,D,20151016,000000,18.25,18.3,17.99,18,162300,0
+TDOC.US,D,20151019,000000,17.9,18.37,17.9,18.21,229100,0
+TDOC.US,D,20151020,000000,18.12,18.98,17.51,17.84,359258,0
+TDOC.US,D,20151021,000000,18.11,18.85,17.8,18.59,331100,0
+TDOC.US,D,20151022,000000,18.68,18.72,16.62,17.27,563800,0
+TDOC.US,D,20151023,000000,17.09,18.45,17.09,18.2,161200,0
+TDOC.US,D,20151026,000000,18.31,18.75,18,18.42,180600,0
+TDOC.US,D,20151027,000000,18.18,18.98,18.03,18.94,209500,0
+TDOC.US,D,20151028,000000,18.97,20.37,18.84,20.07,272600,0
+TDOC.US,D,20151029,000000,19.9,20.53,19.54,19.67,192400,0
+TDOC.US,D,20151030,000000,19.49,19.9,18.7,19.67,240000,0
+TDOC.US,D,20151102,000000,19.77,19.85,19.3,19.59,317515,0
+TDOC.US,D,20151103,000000,19.88,20.58,17.37,17.59,1913900,0
+TDOC.US,D,20151104,000000,17.64,17.9,17.08,17.19,440690,0
+TDOC.US,D,20151105,000000,17.45,17.45,15.65,16,470000,0
+TDOC.US,D,20151106,000000,15.93,15.99,15.32,15.61,295100,0
+TDOC.US,D,20151109,000000,15.81,16.9,15.43,16.2,410511,0
+TDOC.US,D,20151110,000000,16.33,16.41,15.77,15.84,189200,0
+TDOC.US,D,20151111,000000,16,16.34,15.64,16.25,166200,0
+TDOC.US,D,20151112,000000,17.21,17.88,16.45,17.36,222000,0
+TDOC.US,D,20151113,000000,17.25,17.72,17.17,17.58,115500,0
+TDOC.US,D,20151116,000000,17.5,18.25,17.5,18.23,126600,0
+TDOC.US,D,20151117,000000,18.13,19.4,18.13,19.36,213200,0
+TDOC.US,D,20151118,000000,19.5,20.53,19.1,19.25,244500,0
+TDOC.US,D,20151119,000000,18.85,19,18.1,18.46,116800,0
+TDOC.US,D,20151120,000000,18.7,19.46,18.53,19,112900,0
+TDOC.US,D,20151123,000000,18.95,19.32,18.62,19.28,102500,0
+TDOC.US,D,20151124,000000,19.55,19.92,19.34,19.82,136700,0
+TDOC.US,D,20151125,000000,19.82,20.19,19.17,19.25,105000,0
+TDOC.US,D,20151127,000000,19.32,19.83,19,19.52,47900,0
+TDOC.US,D,20151130,000000,19.7,21.25,19.51,21.25,203300,0
+TDOC.US,D,20151201,000000,21.11,21.66,20.81,21.52,126221,0
+TDOC.US,D,20151202,000000,21.55,22,20.73,20.91,221323,0
+TDOC.US,D,20151203,000000,21,21.42,20.76,21.28,130418,0
+TDOC.US,D,20151204,000000,21.41,21.48,20.84,20.88,98500,0
+TDOC.US,D,20151207,000000,20.98,20.98,20.46,20.64,139500,0
+TDOC.US,D,20151208,000000,20.48,20.78,19.69,19.79,80875,0
+TDOC.US,D,20151209,000000,19.7,19.78,18.63,18.78,183500,0
+TDOC.US,D,20151210,000000,18.72,19.68,18.53,19.56,115200,0
+TDOC.US,D,20151211,000000,19.39,19.41,18.75,19,95800,0
+TDOC.US,D,20151214,000000,18.9,18.93,18.35,18.39,83855,0
+TDOC.US,D,20151215,000000,18.59,18.95,18.37,18.45,102300,0
+TDOC.US,D,20151216,000000,18.85,18.98,18.48,18.65,100100,0
+TDOC.US,D,20151217,000000,18.8,18.96,18.31,18.36,117100,0
+TDOC.US,D,20151218,000000,18.21,18.5,17.61,18.1,218000,0
+TDOC.US,D,20151221,000000,18.1,18.45,17.88,17.94,203900,0
+TDOC.US,D,20151222,000000,17.77,17.82,17.5,17.68,94471,0
+TDOC.US,D,20151223,000000,17.61,17.75,17.06,17.4,116000,0
+TDOC.US,D,20151224,000000,17.4,17.72,17.4,17.67,30398,0
+TDOC.US,D,20151228,000000,16.4,17.47,16.19,17.43,228277,0
+TDOC.US,D,20151229,000000,17.54,17.86,17.25,17.78,74155,0
+TDOC.US,D,20151230,000000,17.82,18.49,17.75,18.31,73192,0
+TDOC.US,D,20151231,000000,18.15,18.98,17.82,17.96,119237,0
+TDOC.US,D,20160104,000000,17.67,18.75,17.39,17.99,186396,0
+TDOC.US,D,20160105,000000,18,20,17.87,19.5,373329,0
+TDOC.US,D,20160106,000000,19.29,20.8,18.455,20.66,509778,0
+TDOC.US,D,20160107,000000,19.91,20.44,19.79,20.18,277404,0
+TDOC.US,D,20160108,000000,20.16,20.18,17.91,19.17,193112,0
+TDOC.US,D,20160111,000000,19.24,19.7499,18.3,19,191427,0
+TDOC.US,D,20160112,000000,19.26,19.26,17.91,18.63,262022,0
+TDOC.US,D,20160113,000000,18.54,18.716,16.33,16.91,474509,0
+TDOC.US,D,20160114,000000,17.05,17.9,15.83,17.73,304352,0
+TDOC.US,D,20160115,000000,17.37,17.6399,16.77,17.02,200703,0
+TDOC.US,D,20160119,000000,17.24,17.24,16.25,16.63,228000,0
+TDOC.US,D,20160120,000000,16.35,16.84,15,15.74,473636,0
+TDOC.US,D,20160121,000000,15.91,16.6999,15.84,16.34,580695,0
+TDOC.US,D,20160122,000000,16.57,17.98,16.5486,17.44,216576,0
+TDOC.US,D,20160125,000000,17.46,17.85,16.7,16.78,327484,0
+TDOC.US,D,20160126,000000,16.68,17,16.04,16.7,219152,0
+TDOC.US,D,20160127,000000,16.59,16.59,16,16.25,164143,0
+TDOC.US,D,20160128,000000,16.31,16.44,14.65,15.52,425643,0
+TDOC.US,D,20160129,000000,15.5,16.24,15.38,16.24,192365,0
+TDOC.US,D,20160201,000000,16.25,16.25,15.63,15.99,434148,0
+TDOC.US,D,20160202,000000,16.06,16.12,15,15.88,212755,0
+TDOC.US,D,20160203,000000,19.53,19.53,15.03,15.85,256881,0
+TDOC.US,D,20160204,000000,15.83,15.99,14.86,15.2,377560,0
+TDOC.US,D,20160205,000000,15.18,15.18,13.54,14.13,373586,0
+TDOC.US,D,20160208,000000,13.92,13.92,12.6,12.68,145337,0
+TDOC.US,D,20160209,000000,13.08,13.08,11.84,11.86,257755,0
+TDOC.US,D,20160210,000000,11.96,12.76,11.91,11.99,214073,0
+TDOC.US,D,20160211,000000,11.78,12.61,11.32,11.89,583762,0
+TDOC.US,D,20160212,000000,11.94,12.11,11.54,11.92,190187,0
+TDOC.US,D,20160216,000000,12.27,12.49,12.01,12.36,284366,0
+TDOC.US,D,20160217,000000,12.41,14.09,12.41,14.05,568224,0
+TDOC.US,D,20160218,000000,14.05,15.25,14.05,14.52,280796,0
+TDOC.US,D,20160219,000000,14.55,15.1,14.02,14.96,229558,0
+TDOC.US,D,20160222,000000,15.05,15.85,14.96,15.12,180547,0
+TDOC.US,D,20160223,000000,15.01,15.7,14.58,14.72,251855,0
+TDOC.US,D,20160224,000000,14.62,15,14.16,14.91,124871,0
+TDOC.US,D,20160225,000000,14.99,15.11,13.81,13.85,280705,0
+TDOC.US,D,20160226,000000,13.8,15.13,13.8,14.57,206258,0
+TDOC.US,D,20160229,000000,14.64,14.89,13.63,13.83,335227,0
+TDOC.US,D,20160301,000000,13.92,14.042,13.58,13.76,201102,0
+TDOC.US,D,20160302,000000,13.78,14.07,13.25,13.47,358806,0
+TDOC.US,D,20160303,000000,13.5,13.9899,12.59,12.75,422236,0
+TDOC.US,D,20160304,000000,12.5,12.5,11.85,12.21,348530,0
+TDOC.US,D,20160307,000000,12.16,12.75,12.16,12.5,225628,0
+TDOC.US,D,20160308,000000,12.3,12.51,11.96,11.98,189890,0
+TDOC.US,D,20160309,000000,12.1,12.43,11.8485,12.36,165284,0
+TDOC.US,D,20160310,000000,12.43,12.5,11.93,12.14,226047,0
+TDOC.US,D,20160311,000000,12.19,12.39,12.04,12.28,266121,0
+TDOC.US,D,20160314,000000,12.12,12.25,11.78,11.84,292852,0
+TDOC.US,D,20160315,000000,11.65,11.9,11.43,11.47,198714,0
+TDOC.US,D,20160316,000000,11.51,11.88,11.44,11.59,165622,0
+TDOC.US,D,20160317,000000,11.28,11.48,10.215,10.65,567162,0
+TDOC.US,D,20160318,000000,10.7,11.58,10.64,11.21,836147,0
+TDOC.US,D,20160321,000000,11.3,11.48,11.02,11.23,304681,0
+TDOC.US,D,20160322,000000,11.15,11.38,10.9,10.94,460883,0
+TDOC.US,D,20160323,000000,11,11,10.25,10.34,294331,0
+TDOC.US,D,20160324,000000,10.21,10.25,9.85,9.94,325659,0
+TDOC.US,D,20160328,000000,9.89,10.04,9.08,9.5,452253,0
+TDOC.US,D,20160329,000000,9.5,10.16,9.4,9.95,261267,0
+TDOC.US,D,20160330,000000,9.8,9.95,9.51,9.9,479195,0
+TDOC.US,D,20160331,000000,9.84,9.9,9.58,9.6,218629,0
+TDOC.US,D,20160401,000000,9.56,10.0999,9.55,10.04,562408,0
+TDOC.US,D,20160404,000000,10.05,10.15,9.7,10.02,183176,0
+TDOC.US,D,20160405,000000,9.84,10.22,9.75,10.13,254727,0
+TDOC.US,D,20160406,000000,10.11,10.2,9.62,10.07,314696,0
+TDOC.US,D,20160407,000000,10.05,10.5,10.05,10.3,193002,0
+TDOC.US,D,20160408,000000,10.5,11.36,10.41,10.52,555639,0
+TDOC.US,D,20160411,000000,10.45,10.61,9.8,10.07,285956,0
+TDOC.US,D,20160412,000000,10.03,10.55,10,10.37,157935,0
+TDOC.US,D,20160413,000000,10.46,11.39,10.37,11.22,251649,0
+TDOC.US,D,20160414,000000,11.16,11.33,10.93,11.19,229557,0
+TDOC.US,D,20160415,000000,11.22,11.32,11.12,11.24,200409,0
+TDOC.US,D,20160418,000000,11.14,11.32,11.07,11.14,255564,0
+TDOC.US,D,20160419,000000,11.22,11.49,11.16,11.4,319221,0
+TDOC.US,D,20160420,000000,11.43,11.68,11.364,11.58,323264,0
+TDOC.US,D,20160421,000000,11.65,12.06,11.65,12.03,285161,0
+TDOC.US,D,20160422,000000,11.9,12.23,11.76,11.9,111178,0
+TDOC.US,D,20160425,000000,11.85,12.02,11.82,12,143978,0
+TDOC.US,D,20160426,000000,11.92,12.13,11.75,12.08,151563,0
+TDOC.US,D,20160427,000000,12.01,12.4625,12.01,12.05,165755,0
+TDOC.US,D,20160428,000000,12.06,12.32,12.03,12.07,72425,0
+TDOC.US,D,20160429,000000,12.05,12.36,11.9,12.15,137632,0
+TDOC.US,D,20160502,000000,12.16,12.49,11.945,12.34,187756,0
+TDOC.US,D,20160503,000000,12.24,12.3999,11.5,11.63,163685,0
+TDOC.US,D,20160504,000000,11.56,11.7,11.2,11.25,157284,0
+TDOC.US,D,20160505,000000,11.2,11.41,10.58,10.76,145833,0
+TDOC.US,D,20160506,000000,10.75,10.93,10.71,10.85,129064,0
+TDOC.US,D,20160509,000000,10.94,11.9,10.94,11.82,198354,0
+TDOC.US,D,20160510,000000,11.91,11.91,11.37,11.8,111311,0
+TDOC.US,D,20160511,000000,10.94,11.86,10.3201,11.64,386891,0
+TDOC.US,D,20160512,000000,11.6,11.71,10.9801,11.07,220701,0
+TDOC.US,D,20160513,000000,10.61,10.8,10.02,10.05,412774,0
+TDOC.US,D,20160516,000000,9.93,10.21,9.4,9.58,309456,0
+TDOC.US,D,20160517,000000,9.59,10.27,9.28,10.25,411988,0
+TDOC.US,D,20160518,000000,10.07,10.3899,9.89,10.03,272166,0
+TDOC.US,D,20160519,000000,9.95,10.22,9.69,9.72,122851,0
+TDOC.US,D,20160520,000000,9.71,9.78,9.51,9.77,189032,0
+TDOC.US,D,20160523,000000,9.65,10.23,9.59,9.99,210640,0
+TDOC.US,D,20160524,000000,9.92,10.2799,9.68,9.92,230111,0
+TDOC.US,D,20160525,000000,9.92,10.38,9.902,10.28,193965,0
+TDOC.US,D,20160526,000000,10.9,10.95,10.29,10.84,450051,0
+TDOC.US,D,20160527,000000,10.84,11.34,10.755,11.31,415066,0
+TDOC.US,D,20160531,000000,11.4,11.62,11.12,11.43,432431,0
+TDOC.US,D,20160601,000000,11.47,11.78,11.29,11.62,324385,0
+TDOC.US,D,20160602,000000,11.62,12.1086,11.62,11.88,200598,0
+TDOC.US,D,20160603,000000,11.9,11.99,11.54,11.82,203515,0
+TDOC.US,D,20160606,000000,11.89,12.28,11.87,12.25,251931,0
+TDOC.US,D,20160607,000000,12.2,12.59,12.15,12.54,232943,0
+TDOC.US,D,20160608,000000,12.5,12.95,12.41,12.62,227010,0
+TDOC.US,D,20160609,000000,12.45,12.68,12.24,12.66,195604,0
+TDOC.US,D,20160610,000000,12.45,12.87,12.32,12.53,216689,0
+TDOC.US,D,20160613,000000,12.5,12.62,12.33,12.5,261970,0
+TDOC.US,D,20160614,000000,12.49,12.76,12.27,12.63,306170,0
+TDOC.US,D,20160615,000000,12.68,13.05,12.62,13.04,472823,0
+TDOC.US,D,20160616,000000,12.86,13.4,12.67,13.36,367164,0
+TDOC.US,D,20160617,000000,13.34,13.439,12.8,12.86,492856,0
+TDOC.US,D,20160620,000000,12.85,13.45,12.78,12.95,331170,0
+TDOC.US,D,20160621,000000,12.9,12.948,12.45,12.89,429550,0
+TDOC.US,D,20160622,000000,12.82,12.96,12.4975,12.88,363137,0
+TDOC.US,D,20160623,000000,12.77,12.96,12.61,12.95,286621,0
+TDOC.US,D,20160624,000000,12.33,13.09,12.31,13.08,2061779,0
+TDOC.US,D,20160627,000000,13.03,13.15,12.67,13.14,711687,0
+TDOC.US,D,20160628,000000,13.24,14.71,13.21,14.58,914294,0
+TDOC.US,D,20160629,000000,14.58,16.3,14.55,15.93,1398123,0
+TDOC.US,D,20160630,000000,15.85,16.24,15.42,16.02,775619,0
+TDOC.US,D,20160701,000000,15.91,16.23,14.9,16.08,798197,0
+TDOC.US,D,20160705,000000,15.94,16.16,15.5,16.02,698230,0
+TDOC.US,D,20160706,000000,15.88,16.14,15.73,15.93,904037,0
+TDOC.US,D,20160707,000000,15.91,16.2099,14.76,14.88,902621,0
+TDOC.US,D,20160708,000000,15.06,15.59,14.36,15.28,854473,0
+TDOC.US,D,20160711,000000,15.74,16.16,15.33,15.4,482504,0
+TDOC.US,D,20160712,000000,15.5,16.21,15.15,15.99,673868,0
+TDOC.US,D,20160713,000000,16.29,16.4,15.75,16.14,491302,0
+TDOC.US,D,20160714,000000,16.2,16.24,15.24,15.51,478351,0
+TDOC.US,D,20160715,000000,15.51,15.84,15.24,15.45,618874,0
+TDOC.US,D,20160718,000000,15.5,16.07,14.94,16.05,1233467,0
+TDOC.US,D,20160719,000000,16.06,17.59,16.05,17.51,2683083,0
+TDOC.US,D,20160720,000000,17.6,17.88,17.19,17.54,1477731,0
+TDOC.US,D,20160721,000000,17.54,17.97,16.7435,16.9,893540,0
+TDOC.US,D,20160722,000000,16.9,17.72,16.7826,17.66,486047,0
+TDOC.US,D,20160725,000000,17.77,17.77,17.27,17.47,761619,0
+TDOC.US,D,20160726,000000,17.36,17.59,17.06,17.15,369055,0
+TDOC.US,D,20160727,000000,17.18,17.43,16.98,17.41,217507,0
+TDOC.US,D,20160728,000000,17.3,17.9,17.287,17.78,376185,0
+TDOC.US,D,20160729,000000,17.65,17.69,17.305,17.44,307696,0
+TDOC.US,D,20160801,000000,17.5,17.67,17.32,17.54,340298,0
+TDOC.US,D,20160802,000000,17.5,18.03,17.41,17.98,535814,0
+TDOC.US,D,20160803,000000,18.03,19,17.39,17.77,1426036,0
+TDOC.US,D,20160804,000000,14,15.68,13.49,15.09,4152575,0
+TDOC.US,D,20160805,000000,15.07,16.87,15.07,16.64,1491161,0
+TDOC.US,D,20160808,000000,16.55,16.98,16.2,16.36,538116,0
+TDOC.US,D,20160809,000000,16.45,16.8491,16.08,16.59,670649,0
+TDOC.US,D,20160810,000000,16.72,17.39,15.92,17.24,415020,0
+TDOC.US,D,20160811,000000,17.53,17.55,16.94,17.24,305793,0
+TDOC.US,D,20160812,000000,17.3,17.82,17.13,17.56,290338,0
+TDOC.US,D,20160815,000000,17.65,18.25,17.46,18.22,671822,0
+TDOC.US,D,20160816,000000,18.2,18.21,17.72,17.89,385763,0
+TDOC.US,D,20160817,000000,17.83,18.81,17.64,18.78,549576,0
+TDOC.US,D,20160818,000000,18.78,19.33,18.73,19,583151,0
+TDOC.US,D,20160819,000000,18.79,18.9,18.3,18.37,682383,0
+TDOC.US,D,20160822,000000,18.36,18.72,17.78,17.98,459852,0
+TDOC.US,D,20160823,000000,18.07,18.3,17.915,18,195891,0
+TDOC.US,D,20160824,000000,17.91,18.2699,17.47,17.51,194303,0
+TDOC.US,D,20160825,000000,17.54,17.54,16.63,16.69,635297,0
+TDOC.US,D,20160826,000000,16.74,17.44,16.69,17.36,222327,0
+TDOC.US,D,20160829,000000,17.36,17.65,17.26,17.55,192901,0
+TDOC.US,D,20160830,000000,17.45,17.97,17.31,17.69,189007,0
+TDOC.US,D,20160831,000000,17.65,17.9,17.33,17.83,189288,0
+TDOC.US,D,20160901,000000,17.85,18.0866,17.75,17.98,183481,0
+TDOC.US,D,20160902,000000,18.06,18.55,18.01,18.5,183680,0
+TDOC.US,D,20160906,000000,18.57,19.01,18.55,18.91,298933,0
+TDOC.US,D,20160907,000000,18.95,19.13,18.62,18.95,285661,0
+TDOC.US,D,20160908,000000,18.81,19.09,18.57,19.07,262699,0
+TDOC.US,D,20160909,000000,18.93,19.15,18.6,18.6,316837,0
+TDOC.US,D,20160912,000000,18.44,18.69,17.98,18.4,552137,0
+TDOC.US,D,20160913,000000,18.61,18.63,17.72,17.97,291981,0
+TDOC.US,D,20160914,000000,17.83,18.5,17.78,18.36,340247,0
+TDOC.US,D,20160915,000000,18.19,19.1,18.19,18.98,352525,0
+TDOC.US,D,20160916,000000,18.76,19.16,18.75,19.02,691756,0
+TDOC.US,D,20160919,000000,19.04,19.49,18.84,18.9,318122,0
+TDOC.US,D,20160920,000000,19.05,19.22,18.59,18.61,362091,0
+TDOC.US,D,20160921,000000,18.6,19.11,18.21,18.99,235483,0
+TDOC.US,D,20160922,000000,19,19.15,18.53,18.95,177353,0
+TDOC.US,D,20160923,000000,18.99,19.12,18.56,18.64,150335,0
+TDOC.US,D,20160926,000000,18.05,18.67,17.86,18.55,252931,0
+TDOC.US,D,20160927,000000,18.08,18.4,17.98,18.2,338374,0
+TDOC.US,D,20160928,000000,18,18.3,17.9301,18.11,210385,0
+TDOC.US,D,20160929,000000,18,18.35,17.85,18.01,224038,0
+TDOC.US,D,20160930,000000,18.13,18.49,17.91,18.31,255755,0
+TDOC.US,D,20161003,000000,18.18,18.21,17.73,17.83,265877,0
+TDOC.US,D,20161004,000000,17.78,18.06,17.62,17.65,216649,0
+TDOC.US,D,20161005,000000,17.67,18.19,17.57,17.61,223152,0
+TDOC.US,D,20161006,000000,17.57,17.59,16.38,16.55,358418,0
+TDOC.US,D,20161007,000000,16.6,17.22,16.6,16.7,178540,0
+TDOC.US,D,20161010,000000,16.77,17.32,16.77,17.12,198161,0
+TDOC.US,D,20161011,000000,16.895,17.01,16.33,16.48,199096,0
+TDOC.US,D,20161012,000000,16.46,16.66,16.26,16.31,146577,0
+TDOC.US,D,20161013,000000,16.14,16.54,16,16.41,146986,0
+TDOC.US,D,20161014,000000,16.4,16.59,15.59,15.77,174470,0
+TDOC.US,D,20161017,000000,15.55,16.1,15.3,15.95,140447,0
+TDOC.US,D,20161018,000000,16.05,16.65,16.05,16.55,257444,0
+TDOC.US,D,20161019,000000,16.6,16.65,16.3,16.35,81618,0
+TDOC.US,D,20161020,000000,16.4,16.8,16.2,16.7,193544,0
+TDOC.US,D,20161021,000000,16.5,16.9,16.35,16.55,178664,0
+TDOC.US,D,20161024,000000,16.55,16.85,16.4,16.45,141302,0
+TDOC.US,D,20161025,000000,16.4,16.55,15.6,15.9,220965,0
+TDOC.US,D,20161026,000000,15.75,15.9,15,15.2,229446,0
+TDOC.US,D,20161027,000000,15.25,15.65,14.85,14.9,343810,0
+TDOC.US,D,20161028,000000,14,16.7699,14,16.15,807805,0
+TDOC.US,D,20161031,000000,16.25,16.6,16,16.25,370184,0
+TDOC.US,D,20161101,000000,16.4,16.8,16.05,16.5,258081,0
+TDOC.US,D,20161102,000000,16.45,16.6,15.9,15.95,258618,0
+TDOC.US,D,20161103,000000,15.95,16.1,15.6,15.75,287227,0
+TDOC.US,D,20161104,000000,15.85,16.25,15.75,15.8,246476,0
+TDOC.US,D,20161107,000000,16,17.15,16,16.9,507884,0
+TDOC.US,D,20161108,000000,16.8,17.5,16.25,17.05,273178,0
+TDOC.US,D,20161109,000000,17,17.1,16.15,17.1,233233,0
+TDOC.US,D,20161110,000000,17.3,17.8,17.05,17.7,366788,0
+TDOC.US,D,20161111,000000,17.55,18.35,17.55,17.9,377590,0
+TDOC.US,D,20161114,000000,17.9,18.5,16.9,16.95,437968,0
+TDOC.US,D,20161115,000000,16.75,17.3,16.55,16.95,229805,0
+TDOC.US,D,20161116,000000,17.35,18.2,17.1,17.1,342636,0
+TDOC.US,D,20161117,000000,17.15,17.7,17.15,17.45,202403,0
+TDOC.US,D,20161118,000000,17.5,17.5,16.75,17.4,386727,0
+TDOC.US,D,20161121,000000,17.35,17.9,17.35,17.7,285619,0
+TDOC.US,D,20161122,000000,17.75,17.9,17.3,17.85,185241,0
+TDOC.US,D,20161123,000000,17.75,18.45,17.475,18.3,463891,0
+TDOC.US,D,20161125,000000,18.45,18.45,18,18.15,101479,0
+TDOC.US,D,20161128,000000,18.6,18.6,17.875,17.95,329858,0
+TDOC.US,D,20161129,000000,18.05,18.3,17.8,18.1,398120,0
+TDOC.US,D,20161130,000000,18,18.5,18,18.35,453241,0
+TDOC.US,D,20161201,000000,18.45,18.45,17.9,18.15,372357,0
+TDOC.US,D,20161202,000000,18.05,18.2,17.8,17.95,281080,0
+TDOC.US,D,20161205,000000,17.9,18.55,17.8,18.45,354664,0
+TDOC.US,D,20161206,000000,18.5,19.05,18.1,19,451220,0
+TDOC.US,D,20161207,000000,18.95,19.1,18.5736,18.8,356632,0
+TDOC.US,D,20161208,000000,18.75,19,18.4,18.5,299460,0
+TDOC.US,D,20161209,000000,18.55,18.65,17.55,17.7,279047,0
+TDOC.US,D,20161212,000000,17.65,17.85,16.95,17.05,181057,0
+TDOC.US,D,20161213,000000,17,17,16.005,16.2,427288,0
+TDOC.US,D,20161214,000000,16.05,16.95,15.8,16.85,739175,0
+TDOC.US,D,20161215,000000,16.75,17.3,16.4,16.8,665096,0
+TDOC.US,D,20161216,000000,16.75,17.35,16.6,16.85,540576,0
+TDOC.US,D,20161219,000000,16.8,17.25,16.3,16.4,354905,0
+TDOC.US,D,20161220,000000,16.5,16.75,16.25,16.35,646913,0
+TDOC.US,D,20161221,000000,16.3,16.675,16.25,16.6,297712,0
+TDOC.US,D,20161222,000000,16.55,17.085,16.4,16.75,167287,0
+TDOC.US,D,20161223,000000,16.75,17.05,16.65,16.85,84056,0
+TDOC.US,D,20161227,000000,16.8,17.2,16.65,16.75,115840,0
+TDOC.US,D,20161228,000000,16.75,16.9,16.45,16.55,128890,0
+TDOC.US,D,20161229,000000,16.65,16.95,16.45,16.65,186742,0
+TDOC.US,D,20161230,000000,16.7,16.7,16.425,16.5,248389,0
+TDOC.US,D,20170103,000000,16.65,16.7,16.4,16.5,358469,0
+TDOC.US,D,20170104,000000,16.75,16.9,16.4,16.5,394060,0
+TDOC.US,D,20170105,000000,16.5,16.8,16.25,16.4,349126,0
+TDOC.US,D,20170106,000000,16.5,16.8,16.35,16.55,749679,0
+TDOC.US,D,20170109,000000,16.45,17.55,16.25,17.4,566970,0
+TDOC.US,D,20170110,000000,17.4,18.35,17.3,18.05,586938,0
+TDOC.US,D,20170111,000000,18.05,18.9,18,18.2,713113,0
+TDOC.US,D,20170112,000000,18.15,18.3,17.875,17.9,397875,0
+TDOC.US,D,20170113,000000,18,18.575,18,18.35,474819,0
+TDOC.US,D,20170117,000000,18.15,18.25,17.15,17.4,445040,0
+TDOC.US,D,20170118,000000,16.5,17.15,15.65,17,1359207,0
+TDOC.US,D,20170119,000000,17.9,19.3,17.85,18.4,4805734,0
+TDOC.US,D,20170120,000000,18.45,19.1,18.45,18.65,872201,0
+TDOC.US,D,20170123,000000,18.65,18.9,18.45,18.75,699731,0
+TDOC.US,D,20170124,000000,18.75,19.15,18.3,18.9,712043,0
+TDOC.US,D,20170125,000000,18.9,19.1,18.675,18.95,798414,0
+TDOC.US,D,20170126,000000,18.95,20,18.95,19.55,1179803,0
+TDOC.US,D,20170127,000000,19.55,21.25,19.425,20.55,2239955,0
+TDOC.US,D,20170130,000000,20.6,21.025,20.25,20.7,840531,0
+TDOC.US,D,20170131,000000,20.65,21.25,19.8,20,1238783,0
+TDOC.US,D,20170201,000000,20.1,20.2,19.5,19.7,948363,0
+TDOC.US,D,20170202,000000,19.65,20.35,19.5,20.3,1034934,0
+TDOC.US,D,20170203,000000,20.3,20.525,19.95,20.45,622818,0
+TDOC.US,D,20170206,000000,20.5,20.55,19.65,20.2,885750,0
+TDOC.US,D,20170207,000000,20.35,20.55,20.05,20.5,414779,0
+TDOC.US,D,20170208,000000,20.45,22.05,20.2,21.4,1080273,0
+TDOC.US,D,20170209,000000,21.4,21.65,20.725,21.25,729329,0
+TDOC.US,D,20170210,000000,21.2,22,21.2,21.7,472217,0
+TDOC.US,D,20170213,000000,21.7,21.75,20.725,21.4,938487,0
+TDOC.US,D,20170214,000000,21.3,21.8,21.15,21.25,645938,0
+TDOC.US,D,20170215,000000,21.15,21.3,20.65,20.9,1231119,0
+TDOC.US,D,20170216,000000,20.85,21.3,20.775,21.05,540663,0
+TDOC.US,D,20170217,000000,20.85,20.955,20.45,20.75,367421,0
+TDOC.US,D,20170221,000000,20.75,21.25,20.75,20.8,490122,0
+TDOC.US,D,20170222,000000,20.8,21.1,20.6,20.75,518035,0
+TDOC.US,D,20170223,000000,20.75,20.875,20.4,20.85,578187,0
+TDOC.US,D,20170224,000000,20.65,21.2,20.35,21.15,919193,0
+TDOC.US,D,20170227,000000,21.15,22.05,21.05,21.85,1084883,0
+TDOC.US,D,20170228,000000,21.75,22.05,21,22.05,1481151,0
+TDOC.US,D,20170301,000000,22.2,22.7,21.45,22.45,1093736,0
+TDOC.US,D,20170302,000000,21.8,23.75,21.6324,23.55,1957007,0
+TDOC.US,D,20170303,000000,23.5,23.5,21.65,22.3,1003163,0
+TDOC.US,D,20170306,000000,22.15,22.25,20.95,21,642414,0
+TDOC.US,D,20170307,000000,21,21,20,20,1046613,0
+TDOC.US,D,20170308,000000,20,20.25,19.7,19.8,775624,0
+TDOC.US,D,20170309,000000,20,20.35,19.6,19.85,846101,0
+TDOC.US,D,20170310,000000,19.85,21.075,19.85,21,783512,0
+TDOC.US,D,20170313,000000,20.95,21.25,20.55,21.15,602823,0
+TDOC.US,D,20170314,000000,21.05,21.25,20.85,20.95,390115,0
+TDOC.US,D,20170315,000000,21.3,22.2,21.25,22.1,870150,0
+TDOC.US,D,20170316,000000,22.05,22.3012,21.75,22.25,595075,0
+TDOC.US,D,20170317,000000,22.5,23.65,22.5,23.45,1398816,0
+TDOC.US,D,20170320,000000,23.4,23.5,22.7,23.3,724282,0
+TDOC.US,D,20170321,000000,23.35,24.05,23.1,23.95,1048193,0
+TDOC.US,D,20170322,000000,23.95,24.05,23.45,23.9,996708,0
+TDOC.US,D,20170323,000000,23.9,24,23.5,23.95,533386,0
+TDOC.US,D,20170324,000000,24,25.8,24,25.45,1289843,0
+TDOC.US,D,20170327,000000,25.35,25.75,24.65,25.65,1085450,0
+TDOC.US,D,20170328,000000,25.65,26,25.4,25.7,989308,0
+TDOC.US,D,20170329,000000,25.8,26.45,24.85,24.95,1258802,0
+TDOC.US,D,20170330,000000,25,25.35,24.85,25.2,481140,0
+TDOC.US,D,20170331,000000,25.3,25.7,24.825,25,624494,0
+TDOC.US,D,20170403,000000,25,25.2,24.55,24.75,603476,0
+TDOC.US,D,20170404,000000,24.8,25.1,24.7,24.9,284452,0
+TDOC.US,D,20170405,000000,24.95,26,24.9,25.25,557861,0
+TDOC.US,D,20170406,000000,25.15,25.4,24.2,25.3,842786,0
+TDOC.US,D,20170407,000000,25.25,25.25,24.55,24.85,734415,0
+TDOC.US,D,20170410,000000,25,25.25,24.65,24.75,451764,0
+TDOC.US,D,20170411,000000,24.75,24.9,24.5,24.75,223663,0
+TDOC.US,D,20170412,000000,24.75,24.95,23.65,24.15,500213,0
+TDOC.US,D,20170413,000000,24.2,24.7,24.05,24.7,312322,0
+TDOC.US,D,20170417,000000,24.65,25.45,24.5,25.45,335197,0
+TDOC.US,D,20170418,000000,25.35,26,24.4,25.8,589639,0
+TDOC.US,D,20170419,000000,25.75,26.3,25.05,25.75,552647,0
+TDOC.US,D,20170420,000000,25.85,26.45,25.7,26.45,351349,0
+TDOC.US,D,20170421,000000,26.45,26.45,25.5,25.75,464204,0
+TDOC.US,D,20170424,000000,26,26.45,25.3,25.55,236599,0
+TDOC.US,D,20170425,000000,25.6,26,25.4,25.45,286205,0
+TDOC.US,D,20170426,000000,25.55,25.85,25.25,25.75,245189,0
+TDOC.US,D,20170427,000000,25.75,25.75,25,25.1,469126,0
+TDOC.US,D,20170428,000000,25.1,25.45,24.45,24.8,625616,0
+TDOC.US,D,20170501,000000,24.8,25.3,24.5,25.1,418016,0
+TDOC.US,D,20170502,000000,25.1,25.6,24.85,25,558642,0
+TDOC.US,D,20170503,000000,24.8,25.05,24.5,24.8,508043,0
+TDOC.US,D,20170504,000000,24.85,25.025,24.55,24.85,400465,0
+TDOC.US,D,20170505,000000,24.9,25,22.725,23.2,1213500,0
+TDOC.US,D,20170508,000000,23.1,23.6,22.8,22.85,1051573,0
+TDOC.US,D,20170509,000000,24.425,29.125,24.2,28.6,3438668,0
+TDOC.US,D,20170510,000000,28.65,30.975,28.4,30.75,2122350,0
+TDOC.US,D,20170511,000000,30.35,30.5,29.3,29.7,1108617,0
+TDOC.US,D,20170512,000000,29.05,29.95,27.3,29.45,823549,0
+TDOC.US,D,20170515,000000,29.4,29.55,28.4,28.8,451275,0
+TDOC.US,D,20170516,000000,28.95,29.275,28.325,28.55,371556,0
+TDOC.US,D,20170517,000000,28.15,28.2,27.5,27.55,570169,0
+TDOC.US,D,20170518,000000,28.05,29.15,27.6,28.55,905240,0
+TDOC.US,D,20170519,000000,28.5,29.95,28.2,29.65,861911,0
+TDOC.US,D,20170522,000000,29.7,29.95,28.5,28.5,751944,0
+TDOC.US,D,20170523,000000,28.8,29.625,28.15,29.05,818231,0
+TDOC.US,D,20170524,000000,29.05,29.375,28.205,29.1,938771,0
+TDOC.US,D,20170525,000000,29.3,30.5,29.2,30.5,688712,0
+TDOC.US,D,20170526,000000,30.5,30.95,29.8,30.3,712009,0
+TDOC.US,D,20170530,000000,30.1,30.1,29.275,29.6,376080,0
+TDOC.US,D,20170531,000000,29.85,30.7,29.65,30.6,718361,0
+TDOC.US,D,20170601,000000,30.65,31.9,30.45,31,1310738,0
+TDOC.US,D,20170602,000000,31.15,33.35,31.1,32.9,866450,0
+TDOC.US,D,20170605,000000,32.9,33.145,31.95,32.35,576471,0
+TDOC.US,D,20170606,000000,32.4,33.75,31.7,33.45,831237,0
+TDOC.US,D,20170607,000000,33.65,34.25,33.05,33.95,694527,0
+TDOC.US,D,20170608,000000,33.95,34.15,32.555,33,981016,0
+TDOC.US,D,20170609,000000,33,33.25,30.55,31.65,901862,0
+TDOC.US,D,20170612,000000,31.4,31.4,29.3,30.7,1151749,0
+TDOC.US,D,20170613,000000,30.95,33.15,30.8,32.6,775467,0
+TDOC.US,D,20170614,000000,32.7,33,32.15,33,512411,0
+TDOC.US,D,20170615,000000,32.6,33.5,32.2,33.35,741027,0
+TDOC.US,D,20170616,000000,33.25,34.6,33.2,34,996659,0
+TDOC.US,D,20170619,000000,34.3,35.85,33.8,35.8,1003554,0
+TDOC.US,D,20170620,000000,35.9,35.9,32.05,32.65,2253454,0
+TDOC.US,D,20170621,000000,31.65,34.85,30.775,33.85,4126649,0
+TDOC.US,D,20170622,000000,33.8,34.75,33.4,34.65,3088860,0
+TDOC.US,D,20170623,000000,34.6,36.9,34.2,36,4468185,0
+TDOC.US,D,20170626,000000,36.25,36.9,35.275,35.65,984064,0
+TDOC.US,D,20170627,000000,35.25,36.2,34.8,34.8,811563,0
+TDOC.US,D,20170628,000000,35.15,36.275,34.75,36.15,689461,0
+TDOC.US,D,20170629,000000,35.75,35.845,35.05,35.25,674084,0
+TDOC.US,D,20170630,000000,35.5,35.5,34.4,34.7,603353,0
+TDOC.US,D,20170703,000000,35,35,33.5,34.25,391683,0
+TDOC.US,D,20170705,000000,34.4,35.5,33.95,35.1,727239,0
+TDOC.US,D,20170706,000000,34.8,35.95,34.45,34.7,682549,0
+TDOC.US,D,20170707,000000,34.85,35.35,34.2,35.15,713098,0
+TDOC.US,D,20170710,000000,35.15,35.55,34.8,35,506907,0
+TDOC.US,D,20170711,000000,35.15,35.75,34.95,35.2,825765,0
+TDOC.US,D,20170712,000000,35.5,35.675,34.975,35.35,642574,0
+TDOC.US,D,20170713,000000,35.4,35.545,34.1,34.75,688233,0
+TDOC.US,D,20170714,000000,35,36.35,35,35.45,966208,0
+TDOC.US,D,20170717,000000,35.55,35.85,34.75,34.95,667562,0
+TDOC.US,D,20170718,000000,34.9,35.55,34.7,35.15,414534,0
+TDOC.US,D,20170719,000000,35.25,35.575,34.925,35.25,503426,0
+TDOC.US,D,20170720,000000,35.4,35.4,34.05,34.45,474618,0
+TDOC.US,D,20170721,000000,34.7,34.775,34.1,34.4,430508,0
+TDOC.US,D,20170724,000000,34.4,34.85,33.65,34.3,365015,0
+TDOC.US,D,20170725,000000,34.25,35.075,34.15,34.7,792810,0
+TDOC.US,D,20170726,000000,34.75,34.75,34.15,34.35,260995,0
+TDOC.US,D,20170727,000000,33.2,33.4,30.9,32.5,3681169,0
+TDOC.US,D,20170728,000000,32.25,34.75,32.25,33.75,1214949,0
+TDOC.US,D,20170731,000000,34.1,34.65,32.75,32.8,807881,0
+TDOC.US,D,20170801,000000,32.9,33.45,31.5,32.55,1066664,0
+TDOC.US,D,20170802,000000,32.5,33.15,30.75,30.75,1229346,0
+TDOC.US,D,20170803,000000,30.95,33.4,30.125,30.25,2423806,0
+TDOC.US,D,20170804,000000,30.5,31.55,29.75,30.9,1348105,0
+TDOC.US,D,20170807,000000,30.8,31.85,30.65,31.7,877316,0
+TDOC.US,D,20170808,000000,31.7,33.1,31.7,32.65,883985,0
+TDOC.US,D,20170809,000000,32.35,32.75,31.85,31.95,989822,0
+TDOC.US,D,20170810,000000,31.65,31.65,29.975,30.7,903287,0
+TDOC.US,D,20170811,000000,30.6,31.65,30.35,30.35,682680,0
+TDOC.US,D,20170814,000000,30.75,30.85,30.1,30.7,536294,0
+TDOC.US,D,20170815,000000,30.7,31.55,30.4,31.2,512598,0
+TDOC.US,D,20170816,000000,31.35,31.75,29.8,30.05,566753,0
+TDOC.US,D,20170817,000000,30.1,30.65,30,30.15,473382,0
+TDOC.US,D,20170818,000000,29.65,30.275,29.3,29.5,485628,0
+TDOC.US,D,20170821,000000,29.55,29.8,28.8,28.95,449599,0
+TDOC.US,D,20170822,000000,29.2,29.795,28.6,29.1,753524,0
+TDOC.US,D,20170823,000000,28.95,29.6,28.9,29.25,527014,0
+TDOC.US,D,20170824,000000,29.3,30.1,29,29.95,525288,0
+TDOC.US,D,20170825,000000,30,30.525,29.3,29.85,658907,0
+TDOC.US,D,20170828,000000,30.1,34.25,29.85,32.65,2038029,0
+TDOC.US,D,20170829,000000,32.15,33.6001,31.8477,33.4,1013785,0
+TDOC.US,D,20170830,000000,33.35,33.55,33,33.25,717195,0
+TDOC.US,D,20170831,000000,33.35,33.95,33.25,33.55,785249,0
+TDOC.US,D,20170901,000000,33.55,34.475,33.3,34.35,993566,0
+TDOC.US,D,20170905,000000,34.2,34.45,33.15,33.2,682686,0
+TDOC.US,D,20170906,000000,33.4,33.4,32.7,33,266016,0
+TDOC.US,D,20170907,000000,33.15,33.47,31.7,31.75,1277056,0
+TDOC.US,D,20170908,000000,31.7,33.575,31.7,33,1479161,0
+TDOC.US,D,20170911,000000,33.7,34.35,33.45,33.75,754919,0
+TDOC.US,D,20170912,000000,33.5,34,33.105,34,707444,0
+TDOC.US,D,20170913,000000,33.9,35.45,33.75,34.7,2667042,0
+TDOC.US,D,20170914,000000,34.65,37.5505,34.65,37,2386703,0
+TDOC.US,D,20170915,000000,37.1,37.15,35.15,35.95,1974434,0
+TDOC.US,D,20170918,000000,34.55,35,32.65,33.5,3017789,0
+TDOC.US,D,20170919,000000,33.4,33.5,31.25,31.35,2356458,0
+TDOC.US,D,20170920,000000,31.35,31.35,29.7,30.9,2179059,0
+TDOC.US,D,20170921,000000,30.8,32.15,30.35,31.7,1466524,0
+TDOC.US,D,20170922,000000,31.75,33.2,31.05,32.7,1421282,0
+TDOC.US,D,20170925,000000,32.6,32.6,31.25,31.45,981929,0
+TDOC.US,D,20170926,000000,31.5,31.75,31.05,31.1,552694,0
+TDOC.US,D,20170927,000000,31.35,32.7,31.3,31.35,949457,0
+TDOC.US,D,20170928,000000,31.75,32.7,31.05,32.65,719528,0
+TDOC.US,D,20170929,000000,33,33.7,32.75,33.15,691849,0
+TDOC.US,D,20171002,000000,33.15,34.2,32.8,34.2,630908,0
+TDOC.US,D,20171003,000000,34.3,34.85,34.1,34.7,724921,0
+TDOC.US,D,20171004,000000,34.7,35,34.05,34.8,489640,0
+TDOC.US,D,20171005,000000,34.9,34.9,34.05,34.35,432295,0
+TDOC.US,D,20171006,000000,34.25,34.6,33.9,34.35,438150,0
+TDOC.US,D,20171009,000000,33.725,34.1,33.5,33.6,537634,0
+TDOC.US,D,20171010,000000,33.75,33.9,31.7,32.3,852058,0
+TDOC.US,D,20171011,000000,32.35,32.85,32.15,32.3,651877,0
+TDOC.US,D,20171012,000000,32.3,33.35,32.3,32.85,543082,0
+TDOC.US,D,20171013,000000,32.6,32.85,31.7,32.15,615585,0
+TDOC.US,D,20171016,000000,32.05,32.8,31.4,32.7,687312,0
+TDOC.US,D,20171017,000000,32.6,34.2,32.6,34,1027058,0
+TDOC.US,D,20171018,000000,34,34.55,33.825,34.3,695102,0
+TDOC.US,D,20171019,000000,34.2,34.5,33.6977,34.05,518966,0
+TDOC.US,D,20171020,000000,34.35,34.9,34.15,34.25,608687,0
+TDOC.US,D,20171023,000000,34.35,34.7,33,33.2,629045,0
+TDOC.US,D,20171024,000000,33.25,33.5,32.5,32.95,629954,0
+TDOC.US,D,20171025,000000,32.55,32.95,31.9,32,884261,0
+TDOC.US,D,20171026,000000,31.8,32.279,31.65,31.75,536485,0
+TDOC.US,D,20171027,000000,32,33.25,31.8,33,801971,0
+TDOC.US,D,20171030,000000,33,33,31.4,32,503443,0
+TDOC.US,D,20171031,000000,31.95,33.25,31.9,33.05,817997,0
+TDOC.US,D,20171101,000000,33.35,33.9,30.4,30.8,1808977,0
+TDOC.US,D,20171102,000000,30.1,34.35,30,32.05,2496060,0
+TDOC.US,D,20171103,000000,32.15,32.85,31.65,32.5,708993,0
+TDOC.US,D,20171106,000000,32.3,32.8,31.1,31.25,634859,0
+TDOC.US,D,20171107,000000,31.25,31.65,30.8,31.35,798129,0
+TDOC.US,D,20171108,000000,31.05,31.395,29.25,29.6,1229323,0
+TDOC.US,D,20171109,000000,29.9,30.1,29.05,29.65,812514,0
+TDOC.US,D,20171110,000000,29.45,29.6,28.3,29,699847,0
+TDOC.US,D,20171113,000000,28.8,29.55,28.42,29.4,662354,0
+TDOC.US,D,20171114,000000,29.3,29.55,28.2,28.3,1134288,0
+TDOC.US,D,20171115,000000,28,28.4,27.3,28.05,1254331,0
+TDOC.US,D,20171116,000000,28.45,29.25,28,28.7,895390,0
+TDOC.US,D,20171117,000000,28.65,29.3,28.3,28.4,920054,0
+TDOC.US,D,20171120,000000,28.7,30.7,28.15,30.4,1820405,0
+TDOC.US,D,20171121,000000,30.9,33.75,30.9,33.6,2748796,0
+TDOC.US,D,20171122,000000,33.6,34.6,33.25,34,1038554,0
+TDOC.US,D,20171124,000000,34.85,35.95,34.75,35.25,833891,0
+TDOC.US,D,20171127,000000,35.45,36.9,34.8845,36.75,1434497,0
+TDOC.US,D,20171128,000000,36.85,37.1,35.65,36.75,1139516,0
+TDOC.US,D,20171129,000000,35.65,37.2281,34.85,35.55,2510261,0
+TDOC.US,D,20171130,000000,35.1,37.9,34.85,37.1,3455169,0
+TDOC.US,D,20171201,000000,37,37,35.05,35.7,1236008,0
+TDOC.US,D,20171204,000000,36.3,36.6,33.35,33.6,1234816,0
+TDOC.US,D,20171205,000000,33.75,34.35,32.6225,32.8,2395116,0
+TDOC.US,D,20171206,000000,32.7,32.8,30.85,31.5,2065005,0
+TDOC.US,D,20171207,000000,31.85,34.2,31.8,33.75,1475094,0
+TDOC.US,D,20171208,000000,34.25,34.35,32.85,33.55,1198527,0
+TDOC.US,D,20171211,000000,33.9,34.0274,32.2,32.3,631930,0
+TDOC.US,D,20171212,000000,32.5,33.7,32.45,33.25,578455,0
+TDOC.US,D,20171213,000000,33.3,35.4,33.05,34.65,797814,0
+TDOC.US,D,20171214,000000,34.8,35.15,33.95,34,688171,0
+TDOC.US,D,20171215,000000,34.2,36.2,34.05,35.95,1522462,0
+TDOC.US,D,20171218,000000,36.4,36.6,35.4,36.35,1074960,0
+TDOC.US,D,20171219,000000,36.55,37,35.5,35.6,1062830,0
+TDOC.US,D,20171220,000000,35.8,36.1,35.2,35.6,438119,0
+TDOC.US,D,20171221,000000,35.6,36,35,35.2,470300,0
+TDOC.US,D,20171222,000000,35.5,35.6,35,35.2,497207,0
+TDOC.US,D,20171226,000000,35,36.5,34.75,35.9,615690,0
+TDOC.US,D,20171227,000000,36,36.617,35.25,35.6,396281,0
+TDOC.US,D,20171228,000000,35.6,35.7,35.15,35.45,347490,0
+TDOC.US,D,20171229,000000,35.7,35.775,34.85,34.85,505588,0
+TDOC.US,D,20180102,000000,35.05,36.45,35.05,36.2,783896,0
+TDOC.US,D,20180103,000000,36.25,37.375,36,36.85,783717,0
+TDOC.US,D,20180104,000000,37.35,38.4,36.7,37.2,1137764,0
+TDOC.US,D,20180105,000000,37.5,38.25,36.95,37.5,970978,0
+TDOC.US,D,20180108,000000,35.95,36.5,33.65,36.05,2553818,0
+TDOC.US,D,20180109,000000,36.25,36.7,34,34.5,1288756,0
+TDOC.US,D,20180110,000000,34.05,34.1,32.7,33.1,1983592,0
+TDOC.US,D,20180111,000000,33.25,33.85,33.05,33.2,1115094,0
+TDOC.US,D,20180112,000000,33.85,34.6,31.85,32.65,1905336,0
+TDOC.US,D,20180116,000000,32.8,33.1,32.25,32.75,1036301,0
+TDOC.US,D,20180117,000000,33.15,33.195,31.6,32.45,1122153,0
+TDOC.US,D,20180118,000000,32.15,32.35,31.1,31.3,1316695,0
+TDOC.US,D,20180119,000000,31.3,32.95,30.875,32.65,1601562,0
+TDOC.US,D,20180122,000000,32.8,32.95,31.455,32.75,1677721,0
+TDOC.US,D,20180123,000000,32.75,34.95,32.7,34.55,1476212,0
+TDOC.US,D,20180124,000000,34.7,35.05,34.05,34.9,898452,0
+TDOC.US,D,20180125,000000,35.1,35.45,34.805,35.3,855100,0
+TDOC.US,D,20180126,000000,36,36.95,35.45,36.5,1387926,0
+TDOC.US,D,20180129,000000,36.4,36.5,35.6,36.1,770150,0
+TDOC.US,D,20180130,000000,35.9,36.925,35.8,36.3,1094015,0
+TDOC.US,D,20180131,000000,36.6,38.15,36.35,37.4,1678318,0
+TDOC.US,D,20180201,000000,37.25,37.5,36.15,37.05,959659,0
+TDOC.US,D,20180202,000000,36.6,37.2,35.25,35.3,1346196,0
+TDOC.US,D,20180205,000000,35,35.45,33.55,33.95,1050707,0
+TDOC.US,D,20180206,000000,33.05,34.75,32.5,34.7,1122032,0
+TDOC.US,D,20180207,000000,34.5,34.8,33.45,34.1,969672,0
+TDOC.US,D,20180208,000000,34.15,34.512,33,33.05,989455,0
+TDOC.US,D,20180209,000000,33.4,33.725,31.8,32.95,1092266,0
+TDOC.US,D,20180212,000000,33.15,34.5,33,33.8,743397,0
+TDOC.US,D,20180213,000000,33.6,34.25,33.45,34.15,549027,0
+TDOC.US,D,20180214,000000,33.9,36.05,33.75,35.75,931420,0
+TDOC.US,D,20180215,000000,36.1,37.1,35.75,36.9,996669,0
+TDOC.US,D,20180216,000000,36.9,37.4,36.25,37.15,518361,0
+TDOC.US,D,20180220,000000,36.9,39.4,36.4,37.75,1252256,0
+TDOC.US,D,20180221,000000,37.75,39.95,37.6,38.65,1138391,0
+TDOC.US,D,20180222,000000,39,39.75,38.3,38.8,1270204,0
+TDOC.US,D,20180223,000000,39.1,39.5,37.35,37.95,881762,0
+TDOC.US,D,20180226,000000,38.2,38.65,36.6,38.55,936517,0
+TDOC.US,D,20180227,000000,38.35,38.75,37.15,37.3,1127705,0
+TDOC.US,D,20180228,000000,36.6,41,36.6,40.1,2205922,0
+TDOC.US,D,20180301,000000,40.35,40.45,37.85,38.55,1119619,0
+TDOC.US,D,20180302,000000,38.25,42.125,38.05,41.95,1725196,0
+TDOC.US,D,20180305,000000,41.75,41.95,39.575,41.95,1678714,0
+TDOC.US,D,20180306,000000,41.8,43.675,41.25,43.45,1195854,0
+TDOC.US,D,20180307,000000,42.95,44.35,42.35,44.05,1134610,0
+TDOC.US,D,20180308,000000,44.2,44.65,42.65,43.05,1147059,0
+TDOC.US,D,20180309,000000,43.4,43.65,42.7,43.15,1111739,0
+TDOC.US,D,20180312,000000,43.45,43.65,42.9,43.25,743195,0
+TDOC.US,D,20180313,000000,43.4,43.85,42.25,42.8,768734,0
+TDOC.US,D,20180314,000000,43.2,43.4,42.8,42.95,1030367,0
+TDOC.US,D,20180315,000000,41.9,42.775,40.75,42.5,831077,0
+TDOC.US,D,20180316,000000,42.3,42.75,41.25,41.25,1376672,0
+TDOC.US,D,20180319,000000,41.1,41.9,40.9,41.55,910216,0
+TDOC.US,D,20180320,000000,41.75,42.55,41.65,41.8,490332,0
+TDOC.US,D,20180321,000000,41.9,43.55,41.75,43.1,1004953,0
+TDOC.US,D,20180322,000000,42.85,44.4,42.55,42.7,932710,0
+TDOC.US,D,20180323,000000,42.9,42.9,41.8,42.3,727022,0
+TDOC.US,D,20180326,000000,43,43.75,42.3,43.6,759161,0
+TDOC.US,D,20180327,000000,43.65,43.85,40.75,41.15,895430,0
+TDOC.US,D,20180328,000000,41.5,41.9,38.95,39.15,1109090,0
+TDOC.US,D,20180329,000000,39.25,40.55,38.95,40.3,769546,0
+TDOC.US,D,20180402,000000,40.3,40.5,38.15,38.5,963337,0
+TDOC.US,D,20180403,000000,38.7,40.15,38.7,40,616456,0
+TDOC.US,D,20180404,000000,39.25,40.9,39.25,40.75,709698,0
+TDOC.US,D,20180405,000000,40.8,42.025,40.475,41.4,780249,0
+TDOC.US,D,20180406,000000,41.25,41.725,38.65,39.15,748350,0
+TDOC.US,D,20180409,000000,39.6,39.7,38.5,38.7,743888,0
+TDOC.US,D,20180410,000000,39.45,40,38.2,39.7,927826,0
+TDOC.US,D,20180411,000000,39.4,41.05,39.4,40.1,498511,0
+TDOC.US,D,20180412,000000,40.3,41.925,40.23,41.45,592898,0
+TDOC.US,D,20180413,000000,41.95,42,40.2,41.15,491775,0
+TDOC.US,D,20180416,000000,41.5,41.825,40.75,41.65,379228,0
+TDOC.US,D,20180417,000000,41.9,42.65,41.4891,42.5,546124,0
+TDOC.US,D,20180418,000000,42.65,43.35,42.55,42.65,597435,0
+TDOC.US,D,20180419,000000,42.5,43.35,42.25,43.05,503941,0
+TDOC.US,D,20180420,000000,42.75,43.3,42.25,42.75,440885,0
+TDOC.US,D,20180423,000000,42.8,43,42.05,42.55,356682,0
+TDOC.US,D,20180424,000000,42.8,42.85,40.95,41.15,1071815,0
+TDOC.US,D,20180425,000000,41.25,41.7,40.35,40.65,612660,0
+TDOC.US,D,20180426,000000,41,42.5,40.65,42.1,544975,0
+TDOC.US,D,20180427,000000,42.4,43.15,42.15,43,542217,0
+TDOC.US,D,20180430,000000,43.1,43.4,42.8,43,706749,0
+TDOC.US,D,20180501,000000,43,43.2,42.3,42.7,1162246,0
+TDOC.US,D,20180502,000000,43.1,46.8,42.5,45.45,2860161,0
+TDOC.US,D,20180503,000000,44.5,44.8,41.5,41.7,2385437,0
+TDOC.US,D,20180504,000000,41.25,42.4,40,42.2,2228012,0
+TDOC.US,D,20180507,000000,42.35,44.45,42.05,44.35,1402613,0
+TDOC.US,D,20180508,000000,44.3,45.7,43.85,45.3,1893916,0
+TDOC.US,D,20180509,000000,45.15,47.1,45.1,46.65,1317964,0
+TDOC.US,D,20180510,000000,46.7,47.145,45.4,47,1145845,0
+TDOC.US,D,20180511,000000,46.85,48.05,46.175,47.85,902484,0
+TDOC.US,D,20180514,000000,48.25,49.45,48.1,48.5,688014,0
+TDOC.US,D,20180515,000000,48,49.635,48,49.05,1138641,0
+TDOC.US,D,20180516,000000,49.2,49.85,49.05,49.45,743810,0
+TDOC.US,D,20180517,000000,49.5,49.6,48.05,48.7,767772,0
+TDOC.US,D,20180518,000000,48.95,49.45,48.45,49.35,755793,0
+TDOC.US,D,20180521,000000,49.85,50.6,49.55,49.9,595978,0
+TDOC.US,D,20180522,000000,49.95,50.45,49.5,49.6,618554,0
+TDOC.US,D,20180523,000000,49.4,50.3,49.25,49.85,756533,0
+TDOC.US,D,20180524,000000,50,50.7,49.4,50.6,673320,0
+TDOC.US,D,20180525,000000,50.9,51.45,50.35,50.7,906613,0
+TDOC.US,D,20180529,000000,50.25,50.9,49.85,50.8,979005,0
+TDOC.US,D,20180530,000000,51,51.9,50.875,51.2,757530,0
+TDOC.US,D,20180531,000000,51.4,51.5,50.5,50.9,664214,0
+TDOC.US,D,20180601,000000,51.15,51.5,50.2,50.8,574418,0
+TDOC.US,D,20180604,000000,51.25,52.6,50.75,51.9,1241485,0
+TDOC.US,D,20180605,000000,52.95,54.25,52.7,53.8,2092823,0
+TDOC.US,D,20180606,000000,54.05,55.95,54.05,54.3,2168630,0
+TDOC.US,D,20180607,000000,54.7,54.8,51.325,53,1190186,0
+TDOC.US,D,20180608,000000,53.3,54.9,52.35,53.6,1098283,0
+TDOC.US,D,20180611,000000,53.7,54.775,53.2727,54.7,1103769,0
+TDOC.US,D,20180612,000000,54.85,58.15,54.6,56.7,1590471,0
+TDOC.US,D,20180613,000000,58.2,59.75,56.95,59.05,2284928,0
+TDOC.US,D,20180614,000000,59.2,60.8,58.75,60.6,1143786,0
+TDOC.US,D,20180615,000000,60.15,61.55,58.8,60.85,1409823,0
+TDOC.US,D,20180618,000000,60.85,63.05,60.5,62.15,1760690,0
+TDOC.US,D,20180619,000000,61.5,62.5,58.95,60.45,1558087,0
+TDOC.US,D,20180620,000000,61.05,63.65,61.05,62.35,1255494,0
+TDOC.US,D,20180621,000000,62.5,62.5705,60.5,61.45,1466373,0
+TDOC.US,D,20180622,000000,61.75,61.95,59.75,61.6,1327084,0
+TDOC.US,D,20180625,000000,61.05,61.65,58.55,59.55,1254347,0
+TDOC.US,D,20180626,000000,59.75,60.6,59.3,59.65,1231136,0
+TDOC.US,D,20180627,000000,59.5,60.1,55.45,55.7,1745888,0
+TDOC.US,D,20180628,000000,55.25,58.05,54.9,57.7,1498050,0
+TDOC.US,D,20180629,000000,58.15,59.25,57.805,58.05,747294,0
+TDOC.US,D,20180702,000000,57.5,59.75,57.4,59.4,969319,0
+TDOC.US,D,20180703,000000,59.5,60.8,59.05,59.85,598749,0
+TDOC.US,D,20180705,000000,60.4,62.975,60.05,62.8,1093277,0
+TDOC.US,D,20180706,000000,62.7,63.55,61.6,63.35,709432,0
+TDOC.US,D,20180709,000000,64.55,65.3,62.905,65.15,1524409,0
+TDOC.US,D,20180710,000000,65.2,65.65,61.45,62.2,1481456,0
+TDOC.US,D,20180711,000000,62.05,63.25,61.8,62.7,797128,0
+TDOC.US,D,20180712,000000,63.6,65.745,63.35,65.45,1372144,0
+TDOC.US,D,20180713,000000,66.15,67.85,65.873,66.1,1087728,0
+TDOC.US,D,20180716,000000,66.05,67.15,65.425,67.05,983564,0
+TDOC.US,D,20180717,000000,67.25,69.6,67.1,68.3,1892591,0
+TDOC.US,D,20180718,000000,68.75,69.5,67.4,69.15,833945,0
+TDOC.US,D,20180719,000000,69.55,71.3,69.331,70.4,1512030,0
+TDOC.US,D,20180720,000000,70.85,70.9,68.35,68.55,1134322,0
+TDOC.US,D,20180723,000000,68.55,70.175,67.75,69.55,823942,0
+TDOC.US,D,20180724,000000,67.4,68.225,62.85,63.7,3659356,0
+TDOC.US,D,20180725,000000,64.9,67.45,64.45,66.9,3349465,0
+TDOC.US,D,20180726,000000,66.55,67,65.2,65.9,1042875,0
+TDOC.US,D,20180727,000000,66.1,66.5,63.5,63.85,1275815,0
+TDOC.US,D,20180730,000000,63.75,64.5,59.55,61.05,2741574,0
+TDOC.US,D,20180731,000000,61.05,63.7,59.6,59.85,2054280,0
+TDOC.US,D,20180801,000000,59.85,62.7,59.8,61.85,2138653,0
+TDOC.US,D,20180802,000000,62.7,66.45,61.35,65.25,2728746,0
+TDOC.US,D,20180803,000000,65.6,66.25,62.25,62.5,1095574,0
+TDOC.US,D,20180806,000000,62.5,66.6,62.375,66,1636196,0
+TDOC.US,D,20180807,000000,66,67.65,65.95,66.7,1254449,0
+TDOC.US,D,20180808,000000,67.25,69.925,66.75,69.35,2311967,0
+TDOC.US,D,20180809,000000,69.9,70.9,68.75,69,1374439,0
+TDOC.US,D,20180810,000000,68.65,71.9,68.55,71.85,3588205,0
+TDOC.US,D,20180813,000000,72,73.25,69.09,69.5,1734827,0
+TDOC.US,D,20180814,000000,69.45,71.9,69,71.7,962119,0
+TDOC.US,D,20180815,000000,70.85,71.4,69.4,70.75,865127,0
+TDOC.US,D,20180816,000000,72.5,72.95,70.3727,72.6,1118149,0
+TDOC.US,D,20180817,000000,72.7,73.95,71.85,73.95,1123880,0
+TDOC.US,D,20180820,000000,74.05,76.75,73.35,75.3,1429167,0
+TDOC.US,D,20180821,000000,75.6,75.9,74.6,74.85,1255847,0
+TDOC.US,D,20180822,000000,74.6,76.2,73.5,75.7,1133455,0
+TDOC.US,D,20180823,000000,75.85,77.25,75.3,75.8,1026265,0
+TDOC.US,D,20180824,000000,76.25,76.55,75.325,75.75,1286272,0
+TDOC.US,D,20180827,000000,77.15,77.2,73.55,74.05,1633867,0
+TDOC.US,D,20180828,000000,73.8,74.6,71.8,74.5,1280745,0
+TDOC.US,D,20180829,000000,75,75.4,73.15,74.05,1186954,0
+TDOC.US,D,20180830,000000,73.85,76.5,73.65,75.95,1085563,0
+TDOC.US,D,20180831,000000,75.85,77.9,75.8,77.55,1001905,0
+TDOC.US,D,20180904,000000,77.55,79.3,77.2,79.15,1004009,0
+TDOC.US,D,20180905,000000,79.25,79.64,74.75,77.3,1224917,0
+TDOC.US,D,20180906,000000,77.35,78.1156,74.5,76.45,1009257,0
+TDOC.US,D,20180907,000000,76,79.15,75.45,77.05,876066,0
+TDOC.US,D,20180910,000000,77.75,78.4,76.3,77.15,953743,0
+TDOC.US,D,20180911,000000,77.15,78.65,76.75,78.15,1647902,0
+TDOC.US,D,20180912,000000,78.2,78.85,74.65,76.95,1095533,0
+TDOC.US,D,20180913,000000,77.15,78.5,77.0994,77.75,761984,0
+TDOC.US,D,20180914,000000,77.75,78.35,76.85,77.3,947111,0
+TDOC.US,D,20180917,000000,77,77.25,73.85,74.6,1090021,0
+TDOC.US,D,20180918,000000,74.6,78.25,74.6,76.95,1000602,0
+TDOC.US,D,20180919,000000,76.75,77.8,74.4,75.45,909143,0
+TDOC.US,D,20180920,000000,75.7,76.1,73.7,75.4,1108161,0
+TDOC.US,D,20180921,000000,75.8,78.45,75.6,78.1,1437635,0
+TDOC.US,D,20180924,000000,78.1,81.05,77.6,78.5,1446552,0
+TDOC.US,D,20180925,000000,78.7,82.4,78.1,80.75,2663867,0
+TDOC.US,D,20180926,000000,81.15,81.4,78.4,78.55,1368094,0
+TDOC.US,D,20180927,000000,78.6,83.75,78.6,82.5,1692702,0
+TDOC.US,D,20180928,000000,82.6,86.65,82.6,86.35,1920832,0
+TDOC.US,D,20181001,000000,86.78,89.0462,83.4,83.72,1876252,0
+TDOC.US,D,20181002,000000,83.95,85.4,79.28,80.37,2013646,0
+TDOC.US,D,20181003,000000,80.5,81.22,78.0925,79.9,1692080,0
+TDOC.US,D,20181004,000000,79.31,80.91,77.14,78.07,1537701,0
+TDOC.US,D,20181005,000000,78.2,79.379,73.2,75.83,2187610,0
+TDOC.US,D,20181008,000000,74.43,75.31,70.02,71,2530415,0
+TDOC.US,D,20181009,000000,70.23,72.44,67.64,69.25,2814621,0
+TDOC.US,D,20181010,000000,69.55,69.96,63.1,63.43,4294620,0
+TDOC.US,D,20181011,000000,62.6,66.34,62.02,62.43,3242449,0
+TDOC.US,D,20181012,000000,65.75,67.5,64.5,65.94,2619642,0
+TDOC.US,D,20181015,000000,67,68.21,65.205,66.37,1922940,0
+TDOC.US,D,20181016,000000,67.06,71.7,66.6,70.87,2078191,0
+TDOC.US,D,20181017,000000,70.87,71.94,68.8504,69.95,1286109,0
+TDOC.US,D,20181018,000000,70,71.84,67.76,68.23,1213180,0
+TDOC.US,D,20181019,000000,68.77,70.5,66.52,67.09,839508,0
+TDOC.US,D,20181022,000000,67.17,69.76,66.45,69.14,1176734,0
+TDOC.US,D,20181023,000000,67.12,68.48,65.44,67.18,2178218,0
+TDOC.US,D,20181024,000000,67.1,68.47,61.53,62.15,1284555,0
+TDOC.US,D,20181025,000000,62.94,67.11,62.5,65.96,1390903,0
+TDOC.US,D,20181026,000000,62.95,64.9499,59.8413,62.51,1817402,0
+TDOC.US,D,20181029,000000,63.21,66.09,61.205,63.22,1756554,0
+TDOC.US,D,20181030,000000,63.11,67.574,63,67.19,1699293,0
+TDOC.US,D,20181031,000000,68.58,70.97,68.3,69.34,1590767,0
+TDOC.US,D,20181101,000000,69.34,71.27,65.14,69.52,2870462,0
+TDOC.US,D,20181102,000000,68.2,75.93,66.7,72.51,3376871,0
+TDOC.US,D,20181105,000000,72.31,72.31,62.62,63.34,4078315,0
+TDOC.US,D,20181106,000000,63.5,65.98,62.85,63.41,1906531,0
+TDOC.US,D,20181107,000000,64.44,69.2,64.25,68.28,2029659,0
+TDOC.US,D,20181108,000000,67.89,68.042,65,65.33,993318,0
+TDOC.US,D,20181109,000000,65,65.45,60.7,62.49,1470124,0
+TDOC.US,D,20181112,000000,62.71,63.24,59,60.56,1278788,0
+TDOC.US,D,20181113,000000,61.17,63.165,58.28,58.51,1430422,0
+TDOC.US,D,20181114,000000,59,60.19,56.25,57.4,1614317,0
+TDOC.US,D,20181115,000000,57.27,60.43,56.3,60.29,1862159,0
+TDOC.US,D,20181116,000000,59.98,61.85,58.14,59.08,1586713,0
+TDOC.US,D,20181119,000000,58.61,59.39,52.86,52.94,2819203,0
+TDOC.US,D,20181120,000000,50.11,55.74,48.34,54.76,2782764,0
+TDOC.US,D,20181121,000000,55.74,56.65,53.895,54.92,1075240,0
+TDOC.US,D,20181123,000000,54,57.24,53.9803,55.75,512928,0
+TDOC.US,D,20181126,000000,56.5,59.37,56,58.41,1127386,0
+TDOC.US,D,20181127,000000,57.84,59.45,56.11,59.35,932839,0
+TDOC.US,D,20181128,000000,60.59,63.61,59.8598,63.54,1322908,0
+TDOC.US,D,20181129,000000,63.02,64.67,61.27,64.09,1160543,0
+TDOC.US,D,20181130,000000,63.99,65.54,61.75,62.45,1322078,0
+TDOC.US,D,20181203,000000,64.14,65.09,62.7811,64.88,1354425,0
+TDOC.US,D,20181204,000000,64.35,66.15,59.21,59.81,2168821,0
+TDOC.US,D,20181206,000000,56.56,57.25,53.71,55.81,4132837,0
+TDOC.US,D,20181207,000000,55.25,56.835,51.69,53.41,2298148,0
+TDOC.US,D,20181210,000000,52.89,55.44,52.24,52.34,1849522,0
+TDOC.US,D,20181211,000000,53.94,55.05,52.52,53.49,2418460,0
+TDOC.US,D,20181212,000000,54.62,55.93,53.5749,53.71,1618372,0
+TDOC.US,D,20181213,000000,53.86,54.63,51.32,52.45,2012575,0
+TDOC.US,D,20181214,000000,51.13,53.325,50.9,51.17,1467926,0
+TDOC.US,D,20181217,000000,47.75,50.96,46.6813,47.87,3555734,0
+TDOC.US,D,20181218,000000,48.32,50.24,47.29,47.99,1911127,0
+TDOC.US,D,20181219,000000,48.25,50.38,47.64,48.58,1533564,0
+TDOC.US,D,20181220,000000,48.08,48.66,43.4,45.87,2750119,0
+TDOC.US,D,20181221,000000,45.96,47.64,43.6743,44.01,2521488,0
+TDOC.US,D,20181224,000000,43.43,45.37,42.08,42.88,1256863,0
+TDOC.US,D,20181226,000000,43.28,48.4,43,48.33,1789523,0
+TDOC.US,D,20181227,000000,47.1,48.36,45.61,48.33,1224206,0
+TDOC.US,D,20181228,000000,48.76,49.9,47.0701,48.41,968229,0
+TDOC.US,D,20181231,000000,49.02,49.99,48.5,49.57,1170465,0
+TDOC.US,D,20190102,000000,48.19,49.0933,47.25,48.18,1410217,0
+TDOC.US,D,20190103,000000,47.73,48.41,46,46.23,1014959,0
+TDOC.US,D,20190104,000000,47.76,50.81,47.25,49.44,1602267,0
+TDOC.US,D,20190107,000000,48.75,52.25,48.45,52.13,1770865,0
+TDOC.US,D,20190108,000000,53.88,55.16,52.75,53.78,2027495,0
+TDOC.US,D,20190109,000000,54.42,55.76,53.93,55.07,1634611,0
+TDOC.US,D,20190110,000000,54.53,55.84,53.4,55.55,822575,0
+TDOC.US,D,20190111,000000,54.63,55.97,54.48,55.47,753663,0
+TDOC.US,D,20190114,000000,56,57.94,55.28,57.13,1807506,0
+TDOC.US,D,20190115,000000,57,59.63,57,59.24,1452349,0
+TDOC.US,D,20190116,000000,60,61.68,59.5,60.43,1399602,0
+TDOC.US,D,20190117,000000,59.9,63.5432,59.9,63.29,1958908,0
+TDOC.US,D,20190118,000000,64.17,64.28,61.51,62.38,1793850,0
+TDOC.US,D,20190122,000000,60.93,62.04,59.78,60.48,1149697,0
+TDOC.US,D,20190123,000000,60.94,61.35,58.86,60.17,1565400,0
+TDOC.US,D,20190124,000000,59.89,61.48,59.4808,61.03,780784,0
+TDOC.US,D,20190125,000000,61.6,63.24,61.08,63,908174,0
+TDOC.US,D,20190128,000000,62.08,62.51,60.55,62.04,601076,0
+TDOC.US,D,20190129,000000,62.13,62.65,60.24,60.76,956814,0
+TDOC.US,D,20190130,000000,61.45,62.4912,60.3,62.07,703399,0
+TDOC.US,D,20190131,000000,62.53,64.57,62.11,64.2,1097997,0
+TDOC.US,D,20190201,000000,64.5,64.52,63.1272,63.2,1167506,0
+TDOC.US,D,20190204,000000,63.38,65.73,63.25,64.42,1181919,0
+TDOC.US,D,20190205,000000,64.75,65.3109,63.33,63.82,1092838,0
+TDOC.US,D,20190206,000000,63.96,64.98,62.89,64,1086716,0
+TDOC.US,D,20190207,000000,63.15,63.65,60.57,62.25,1050793,0
+TDOC.US,D,20190208,000000,61.69,62.6696,61.69,62.59,703020,0
+TDOC.US,D,20190211,000000,63.24,64.38,62.41,63.57,728767,0
+TDOC.US,D,20190212,000000,64.05,65.835,64,65.77,758415,0
+TDOC.US,D,20190213,000000,66.14,67.25,64.92,66.65,938310,0
+TDOC.US,D,20190214,000000,66.24,67.25,66.09,66.58,746412,0
+TDOC.US,D,20190215,000000,67.21,69.52,66.7985,69.43,1444052,0
+TDOC.US,D,20190219,000000,69.46,70.05,68.8235,69.99,1038393,0
+TDOC.US,D,20190220,000000,69.83,70.92,68.61,69.5,922915,0
+TDOC.US,D,20190221,000000,69.73,69.8111,67.17,68.25,1079189,0
+TDOC.US,D,20190222,000000,68.47,69.2599,67.85,69.15,814856,0
+TDOC.US,D,20190225,000000,70,70.6783,69.2,69.98,827640,0
+TDOC.US,D,20190226,000000,69.53,69.98,67.24,67.41,1242744,0
+TDOC.US,D,20190227,000000,67.74,69.34,67.5,68.99,2943672,0
+TDOC.US,D,20190228,000000,65.87,70.29,62,64.36,5338056,0
+TDOC.US,D,20190301,000000,64.74,68.03,64.54,67.55,1831655,0
+TDOC.US,D,20190304,000000,67.55,67.56,62.3,63.13,2672693,0
+TDOC.US,D,20190305,000000,63.7,64.4128,61.89,63.75,1684572,0
+TDOC.US,D,20190306,000000,63.4,63.6856,60.14,60.16,1660073,0
+TDOC.US,D,20190307,000000,60.16,61.56,59.03,59.32,1611629,0
+TDOC.US,D,20190308,000000,57.65,59.28,57.58,58.92,926935,0
+TDOC.US,D,20190311,000000,59.4,59.68,58.6,58.74,1257907,0
+TDOC.US,D,20190312,000000,59,59.22,57.98,58.09,2129024,0
+TDOC.US,D,20190313,000000,58.57,60.9958,58.14,60.15,2205522,0
+TDOC.US,D,20190314,000000,60,61.41,59.4501,60.94,1437698,0
+TDOC.US,D,20190315,000000,61,63.28,60.57,62.86,1968538,0
+TDOC.US,D,20190318,000000,62.85,63.7699,62.08,63.1,1417064,0
+TDOC.US,D,20190319,000000,63.65,63.73,62.5,63.12,1099157,0
+TDOC.US,D,20190320,000000,62.95,63.11,61.1,61.99,1141673,0
+TDOC.US,D,20190321,000000,61.49,63.57,61.08,63.26,860529,0
+TDOC.US,D,20190322,000000,62.7,63.3544,58.69,58.77,1703575,0
+TDOC.US,D,20190325,000000,58.77,59.06,55.2,55.66,2848345,0
+TDOC.US,D,20190326,000000,56.34,56.58,52.144,52.5,2760888,0
+TDOC.US,D,20190327,000000,52.34,52.4417,49.485,50.87,2847171,0
+TDOC.US,D,20190328,000000,51.66,54.0199,51.5,53.68,2231792,0
+TDOC.US,D,20190329,000000,54.18,56.09,53.83,55.6,2160766,0
+TDOC.US,D,20190401,000000,56.25,57,53.3,53.63,1327616,0
+TDOC.US,D,20190402,000000,53.6,55.86,53.36,55.52,1400188,0
+TDOC.US,D,20190403,000000,56.17,56.4885,54.67,55.46,1685982,0
+TDOC.US,D,20190404,000000,56,57.1,55.35,57.01,1412811,0
+TDOC.US,D,20190405,000000,57.14,58.88,56.89,58.49,976167,0
+TDOC.US,D,20190408,000000,58.39,58.525,55.545,57.06,1709893,0
+TDOC.US,D,20190409,000000,56.84,57.48,55.75,55.93,1163982,0
+TDOC.US,D,20190410,000000,55.8,56.86,54.79,56.57,1551163,0
+TDOC.US,D,20190411,000000,56.8,56.9,54.97,55.15,982825,0
+TDOC.US,D,20190412,000000,55.61,55.95,53.18,53.45,1541564,0
+TDOC.US,D,20190415,000000,53.8,54.79,53.46,54.03,865353,0
+TDOC.US,D,20190416,000000,54.35,54.6065,52.335,52.55,1652357,0
+TDOC.US,D,20190417,000000,53.5,53.5824,49,49.86,4241369,0
+TDOC.US,D,20190418,000000,50.22,51.77,48.57,51.6,2162242,0
+TDOC.US,D,20190422,000000,51.71,55,51.71,54.96,2158750,0
+TDOC.US,D,20190423,000000,55,55.83,54.06,54.36,2146492,0
+TDOC.US,D,20190424,000000,54.36,55.1,53.63,54.46,1253850,0
+TDOC.US,D,20190425,000000,54.4,55.9,53.825,55.03,887473,0
+TDOC.US,D,20190426,000000,55.2,57.87,54.05,57.75,1722047,0
+TDOC.US,D,20190429,000000,57.84,59.6435,57,59.19,2871037,0
+TDOC.US,D,20190430,000000,59.17,59.18,56.29,56.88,2103513,0
+TDOC.US,D,20190501,000000,60,64,56.675,58,3465237,0
+TDOC.US,D,20190502,000000,58,58.685,56.22,58,1553145,0
+TDOC.US,D,20190503,000000,57.75,60.99,57.535,60.93,1731739,0
+TDOC.US,D,20190506,000000,58.7,62.6811,58.36,62.55,1581002,0
+TDOC.US,D,20190507,000000,61.55,62.56,60.87,61.72,1610587,0
+TDOC.US,D,20190508,000000,61.57,63.05,61.01,61.56,875301,0
+TDOC.US,D,20190509,000000,60.69,62.1,59.4,61.5,795698,0
+TDOC.US,D,20190510,000000,61,61.645,58.9,60.97,839715,0
+TDOC.US,D,20190513,000000,58.635,59.74,57.37,58.03,1327654,0
+TDOC.US,D,20190514,000000,58.51,59.53,58.1,58.52,960227,0
+TDOC.US,D,20190515,000000,57.59,60.225,57.3,59.1,1371452,0
+TDOC.US,D,20190516,000000,59,62.66,59,61.48,1815100,0
+TDOC.US,D,20190517,000000,60.69,62.22,59.25,59.43,1219497,0
+TDOC.US,D,20190520,000000,58.47,61.11,58.07,60.61,873012,0
+TDOC.US,D,20190521,000000,61.25,63.56,61.14,63.18,937056,0
+TDOC.US,D,20190522,000000,62.6,63.28,62,63.03,701201,0
+TDOC.US,D,20190523,000000,62,62.06,59.16,59.89,1060553,0
+TDOC.US,D,20190524,000000,59.89,61.3,59.65,61.2,620794,0
+TDOC.US,D,20190528,000000,61.55,61.93,60.87,61.2,830482,0
+TDOC.US,D,20190529,000000,60.21,60.85,57.35,58.04,1359379,0
+TDOC.US,D,20190530,000000,58.5,59.37,57.41,58.1,1035333,0
+TDOC.US,D,20190531,000000,57.1,58.9,56.15,58.12,627057,0
+TDOC.US,D,20190603,000000,58,58,53.46,53.98,2052312,0
+TDOC.US,D,20190604,000000,54.5,55.92,53.82,55.75,1825960,0
+TDOC.US,D,20190605,000000,56.45,56.5,53.88,55.14,943412,0
+TDOC.US,D,20190606,000000,55.15,55.6962,54.01,54.27,716638,0
+TDOC.US,D,20190607,000000,54.66,56.26,54.66,55.7,712989,0
+TDOC.US,D,20190610,000000,56.58,59.26,56.52,57.47,1042255,0
+TDOC.US,D,20190611,000000,58.1,58.8,57.37,58.07,815527,0
+TDOC.US,D,20190612,000000,57.94,58.21,56.6,57.74,726117,0
+TDOC.US,D,20190613,000000,58.65,59.9498,58.3,59.26,1070930,0
+TDOC.US,D,20190614,000000,59.29,59.72,58.62,58.67,716231,0
+TDOC.US,D,20190617,000000,58.85,60.55,58.85,60.02,722869,0
+TDOC.US,D,20190618,000000,60.7,61.91,59.98,60.91,1071188,0
+TDOC.US,D,20190619,000000,61.24,61.71,60.03,61.62,905608,0
+TDOC.US,D,20190620,000000,62.26,63.14,61.44,62.77,1095877,0
+TDOC.US,D,20190621,000000,62.43,63.94,62.01,63.5,1431703,0
+TDOC.US,D,20190624,000000,63.75,63.95,61.97,62.75,854753,0
+TDOC.US,D,20190625,000000,62.76,62.99,60.2,60.73,1013648,0
+TDOC.US,D,20190626,000000,61.46,61.92,59.8,60.08,751782,0
+TDOC.US,D,20190627,000000,60.4,62.9,60.21,62.82,775362,0
+TDOC.US,D,20190628,000000,63,66.5601,62.94,66.41,2741290,0
+TDOC.US,D,20190701,000000,67.81,68.19,66.64,67.7,1102277,0
+TDOC.US,D,20190702,000000,67.41,67.665,66.25,66.92,963921,0
+TDOC.US,D,20190703,000000,67.43,67.63,66.26,67.28,623572,0
+TDOC.US,D,20190705,000000,66.71,68.86,66.27,68.28,585853,0
+TDOC.US,D,20190708,000000,68,69.25,67.3,69.14,866250,0
+TDOC.US,D,20190709,000000,68.58,69.72,68.26,69.67,1681601,0
+TDOC.US,D,20190710,000000,70,70.67,69.245,69.64,871078,0
+TDOC.US,D,20190711,000000,70.18,71.1497,69.75,71.1,701550,0
+TDOC.US,D,20190712,000000,71.03,71.48,70.25,70.62,921349,0
+TDOC.US,D,20190715,000000,70.82,71.72,70.59,71.34,584855,0
+TDOC.US,D,20190716,000000,71.3,71.3124,69.07,69.2,735626,0
+TDOC.US,D,20190717,000000,68.8,69.4699,68,68.44,1023157,0
+TDOC.US,D,20190718,000000,68.44,69.19,67.5,68.53,962295,0
+TDOC.US,D,20190719,000000,69.06,69.4,68.1,68.55,602106,0
+TDOC.US,D,20190722,000000,68.97,71,68.58,70.14,2284894,0
+TDOC.US,D,20190723,000000,70.68,70.96,65.37,67.14,1721435,0
+TDOC.US,D,20190724,000000,66.98,69.35,66.1,69.24,950583,0
+TDOC.US,D,20190725,000000,69.24,69.24,66.31,66.81,1087054,0
+TDOC.US,D,20190726,000000,67.15,69.76,66.95,69.53,906903,0
+TDOC.US,D,20190729,000000,69.54,69.75,67.4004,68.5,773698,0
+TDOC.US,D,20190730,000000,70.14,70.15,67.11,70.14,1011616,0
+TDOC.US,D,20190731,000000,70.16,70.79,67.32,68.24,1722658,0
+TDOC.US,D,20190801,000000,69.02,74,66.47,71.45,2800059,0
+TDOC.US,D,20190802,000000,69.63,71.43,67.43,69.63,1119223,0
+TDOC.US,D,20190805,000000,66.9,68.14,64.5,65.6,1652255,0
+TDOC.US,D,20190806,000000,66.7,69.1,66.62,67.09,1193047,0
+TDOC.US,D,20190807,000000,65.56,66.51,64.55,65.94,1308987,0
+TDOC.US,D,20190808,000000,66.5,67.645,65.95,66.5,2053312,0
+TDOC.US,D,20190809,000000,66.37,66.83,64.66,64.87,800851,0
+TDOC.US,D,20190812,000000,64.26,66.73,63.44,65.39,850041,0
+TDOC.US,D,20190813,000000,65.54,67.13,65.01,65.92,657507,0
+TDOC.US,D,20190814,000000,64.13,64.65,60.72,61.5,1566275,0
+TDOC.US,D,20190815,000000,61.45,61.53,56.335,56.94,2681662,0
+TDOC.US,D,20190816,000000,58,61.21,57.9,60.43,2038742,0
+TDOC.US,D,20190819,000000,61.56,61.95,60.56,61.12,841162,0
+TDOC.US,D,20190820,000000,60.99,61.6,60.13,60.28,876296,0
+TDOC.US,D,20190821,000000,61.12,61.57,60.3,60.61,627429,0
+TDOC.US,D,20190822,000000,60.94,61.265,59.76,59.78,570183,0
+TDOC.US,D,20190823,000000,59.63,60.14,55.645,56.05,1332918,0
+TDOC.US,D,20190826,000000,57,57.42,55.45,55.93,798086,0
+TDOC.US,D,20190827,000000,56.42,57.48,54.85,55.3,932425,0
+TDOC.US,D,20190828,000000,55.13,56.3,54.581,55.9,512048,0
+TDOC.US,D,20190829,000000,56.9,58,56.52,57.5,767786,0
+TDOC.US,D,20190830,000000,58.24,58.24,56.37,57.88,579208,0
+TDOC.US,D,20190903,000000,57.54,57.9858,55.94,56.47,686244,0
+TDOC.US,D,20190904,000000,57.18,60.37,56.55,59.16,3288307,0
+TDOC.US,D,20190905,000000,60.5,62.34,59.63,61.01,1594150,0
+TDOC.US,D,20190906,000000,61.42,63.4,60.52,62.32,1424179,0
+TDOC.US,D,20190909,000000,62.44,63.09,59.32,62.93,1215023,0
+TDOC.US,D,20190910,000000,62.44,65.07,62.375,64.78,1209218,0
+TDOC.US,D,20190911,000000,65.2,68.18,64.37,68.08,1351288,0
+TDOC.US,D,20190912,000000,68.78,70.46,67.53,69.05,2453925,0
+TDOC.US,D,20190913,000000,69.5,71,68.56,70.39,2014187,0
+TDOC.US,D,20190916,000000,69.62,69.96,67.9159,68.16,1038681,0
+TDOC.US,D,20190917,000000,68.23,69.34,67.27,68.7,672401,0
+TDOC.US,D,20190918,000000,68.63,69.32,66.28,67.45,951619,0
+TDOC.US,D,20190919,000000,67.97,70.3,67.62,68.73,1124763,0
+TDOC.US,D,20190920,000000,69.23,72.73,69.23,72.15,1903244,0
+TDOC.US,D,20190923,000000,71.9,73.13,71.1,72.2,1518497,0
+TDOC.US,D,20190924,000000,72.42,72.67,69.11,71,2111757,0
+TDOC.US,D,20190925,000000,68.67,70.11,66.42,69,2983401,0
+TDOC.US,D,20190926,000000,68.8499,69.66,67.56,68.54,1128087,0
+TDOC.US,D,20190927,000000,68.92,68.94,66.12,66.52,1457714,0
+TDOC.US,D,20190930,000000,66.44,68.85,65.21,67.72,879339,0
+TDOC.US,D,20191001,000000,67.69,69.28,66.08,66.82,1777090,0
+TDOC.US,D,20191002,000000,66,66,60.05,61.54,2950698,0
+TDOC.US,D,20191003,000000,61.54,64.54,61.52,64.31,2194845,0
+TDOC.US,D,20191004,000000,64.73,66.84,64.73,66.81,1179390,0
+TDOC.US,D,20191007,000000,66.76,68.72,66.66,67.88,1042147,0
+TDOC.US,D,20191008,000000,67.18,67.44,65.55,65.59,853962,0
+TDOC.US,D,20191009,000000,66,68.64,65.4,67.81,1207476,0
+TDOC.US,D,20191010,000000,68.08,69.2503,67.43,68.01,832673,0
+TDOC.US,D,20191011,000000,69.72,69.8,67.17,67.45,1354288,0
+TDOC.US,D,20191014,000000,67.5,69.05,67.03,68.56,845945,0
+TDOC.US,D,20191015,000000,69.23,70.74,68.66,69.8,1168045,0
+TDOC.US,D,20191016,000000,69.33,70.23,68.77,69.02,738668,0
+TDOC.US,D,20191017,000000,69.71,70.73,69.05,70.42,902526,0
+TDOC.US,D,20191018,000000,70.15,70.36,68.0612,69.22,630723,0
+TDOC.US,D,20191021,000000,69.9,71.17,68.31,68.63,1091591,0
+TDOC.US,D,20191022,000000,68.76,68.98,67.85,68.15,646697,0
+TDOC.US,D,20191023,000000,68,68.98,66.96,67.58,496689,0
+TDOC.US,D,20191024,000000,66.7,68.59,66.23,68.3,431641,0
+TDOC.US,D,20191025,000000,67.78,70.26,67.78,69.73,485118,0
+TDOC.US,D,20191028,000000,70.15,72.33,70.15,70.73,991506,0
+TDOC.US,D,20191029,000000,70.41,72.76,69.34,71.53,1228529,0
+TDOC.US,D,20191030,000000,71.4,71.44,67.46,69.2,1549112,0
+TDOC.US,D,20191031,000000,72.33,78.7499,72.3,76.6,4997916,0
+TDOC.US,D,20191101,000000,77.37,78.59,74.33,78.36,2071131,0
+TDOC.US,D,20191104,000000,78.36,80.5,77.4,80.35,3897638,0
+TDOC.US,D,20191105,000000,80.7,81.44,78.81,80.12,1140403,0
+TDOC.US,D,20191106,000000,79.84,80.24,78.2,80,973356,0
+TDOC.US,D,20191107,000000,80.84,82.86,79.33,80.09,1060161,0
+TDOC.US,D,20191108,000000,79.12,80.68,78.1,80.66,886498,0
+TDOC.US,D,20191111,000000,79.69,81.54,79.335,81,674112,0
+TDOC.US,D,20191112,000000,81,82.52,80.12,80.76,1033841,0
+TDOC.US,D,20191113,000000,80.03,80.5599,78.9,79.71,748691,0
+TDOC.US,D,20191114,000000,80.06,80.63,78.75,78.89,589602,0
+TDOC.US,D,20191115,000000,79.4,81.48,78.5,80.94,857134,0
+TDOC.US,D,20191118,000000,80.48,82.76,77.63,78.15,1186330,0
+TDOC.US,D,20191119,000000,78.73,79.1197,77.81,78.04,1145229,0
+TDOC.US,D,20191120,000000,78.05,79.94,76.77,77.45,1827366,0
+TDOC.US,D,20191121,000000,77.73,78.7316,76.98,77.5,892733,0
+TDOC.US,D,20191122,000000,80,81.5,78.09,81.48,1671509,0
+TDOC.US,D,20191125,000000,81.1,85.06,81,83.96,2221312,0
+TDOC.US,D,20191126,000000,84,85,82.93,84.9,1262046,0
+TDOC.US,D,20191127,000000,84.99,86.3,84.1205,85.88,881414,0
+TDOC.US,D,20191129,000000,85.55,85.8,83.47,83.74,455833,0
+TDOC.US,D,20191202,000000,81.1,81.18,77.37,78.44,1950943,0
+TDOC.US,D,20191203,000000,77.05,79.17,75.68,78.88,1295317,0
+TDOC.US,D,20191204,000000,79.95,80.6999,79.112,80.05,903244,0
+TDOC.US,D,20191205,000000,80.28,80.35,78.59,79.35,1067546,0
+TDOC.US,D,20191206,000000,77.25,80.04,75.2,80.03,2292186,0
+TDOC.US,D,20191209,000000,80.04,81.21,78.22,78.33,1385356,0
+TDOC.US,D,20191210,000000,78.45,79.17,77.66,78.11,941931,0
+TDOC.US,D,20191211,000000,78.17,78.7,77.35,77.48,856088,0
+TDOC.US,D,20191212,000000,77.22,78.18,76.9,77.05,812104,0
+TDOC.US,D,20191213,000000,76.96,77.89,76.25,76.31,985037,0
+TDOC.US,D,20191216,000000,76.3,78.29,75.54,78.16,1157700,0
+TDOC.US,D,20191217,000000,78.6,79.315,76.615,79.27,1013165,0
+TDOC.US,D,20191218,000000,80,82.17,79.8,80.94,1497728,0
+TDOC.US,D,20191219,000000,81.39,82.93,80.49,82.72,909806,0
+TDOC.US,D,20191220,000000,83.13,84,81.2,81.43,804386,0
+TDOC.US,D,20191223,000000,81.58,83.105,81.46,82.79,636647,0
+TDOC.US,D,20191224,000000,83,83.7799,82,82.56,229505,0
+TDOC.US,D,20191226,000000,82.93,83.52,81.89,82.52,395684,0
+TDOC.US,D,20191227,000000,83,84.07,82.13,83.35,570732,0
+TDOC.US,D,20191230,000000,83.52,83.9002,81.795,83.25,695563,0
+TDOC.US,D,20191231,000000,82.82,84.4,82.38,83.72,763448,0
+TDOC.US,D,20200102,000000,84,84.5,81.95,83.26,1417448,0
+TDOC.US,D,20200103,000000,81.61,83.52,81.3,82.96,551760,0
+TDOC.US,D,20200106,000000,82.37,86.96,82.275,86.94,1038347,0
+TDOC.US,D,20200107,000000,86.97,87.2,85.41,85.73,974014,0
+TDOC.US,D,20200108,000000,86.23,87.42,86,86.22,951964,0
+TDOC.US,D,20200109,000000,86,86.44,85.175,85.37,983581,0
+TDOC.US,D,20200110,000000,85.92,86.1941,84.78,85.16,1118951,0
+TDOC.US,D,20200113,000000,89.04,98.975,88.63,95.97,4250025,0
+TDOC.US,D,20200114,000000,95.72,98.95,94.34,96.87,1878413,0
+TDOC.US,D,20200115,000000,96.74,96.86,93.15,94,1565550,0
+TDOC.US,D,20200116,000000,94.05,97.34,94.04,96.91,1053414,0
+TDOC.US,D,20200117,000000,97.55,97.87,95.2,95.6,1229754,0
+TDOC.US,D,20200121,000000,96.89,101.275,96.52,98.25,1809424,0
+TDOC.US,D,20200122,000000,99.95,102.8,99.66,101.42,1705392,0
+TDOC.US,D,20200123,000000,101.22,103.24,100.6,102.8,1389349,0
+TDOC.US,D,20200124,000000,103.22,103.53,97.25,98.1,1330730,0
+TDOC.US,D,20200127,000000,94.97,97.31,93.56,95.97,1448078,0
+TDOC.US,D,20200128,000000,96.6,99.98,96.51,99.42,887513,0
+TDOC.US,D,20200129,000000,100.56,104.17,99.23,103.48,1434268,0
+TDOC.US,D,20200130,000000,101.84,105.167,101.19,104.75,1508924,0
+TDOC.US,D,20200131,000000,103.8,104.61,99.46,101.71,1002033,0
+TDOC.US,D,20200203,000000,102.69,103.3,101.39,101.99,891862,0
+TDOC.US,D,20200204,000000,103.92,107.45,103.42,107.15,1588693,0
+TDOC.US,D,20200205,000000,108.94,109.73,106.02,107.06,1377795,0
+TDOC.US,D,20200206,000000,107.39,110.76,106.96,108.74,1066623,0
+TDOC.US,D,20200207,000000,107.92,108.068,105.51,105.84,1060591,0
+TDOC.US,D,20200210,000000,106,109.93,105.85,109.7,1030788,0
+TDOC.US,D,20200211,000000,110.5,112.09,109.85,110.43,1050271,0
+TDOC.US,D,20200212,000000,108.19,111.27,106,110,1339219,0
+TDOC.US,D,20200213,000000,109.62,113.08,108.94,112.02,1091703,0
+TDOC.US,D,20200214,000000,112.588,113.16,110.35,111.77,1090778,0
+TDOC.US,D,20200218,000000,111,117.87,110.8,117.24,1865837,0
+TDOC.US,D,20200219,000000,118.19,119.26,116.64,117.36,2199093,0
+TDOC.US,D,20200220,000000,117,117.15,111.75,115.9,1894267,0
+TDOC.US,D,20200221,000000,115.45,115.6,110.75,113.54,1582041,0
+TDOC.US,D,20200224,000000,107.12,115.71,106.05,114.26,1913493,0
+TDOC.US,D,20200225,000000,114.94,125.91,110.5,118.4,3651588,0
+TDOC.US,D,20200226,000000,120,120.26,113.01,116.86,3483123,0
+TDOC.US,D,20200227,000000,138.9,148,129.04,135.15,8996479,0
+TDOC.US,D,20200228,000000,139.7,145,120.15,124.96,6032185,0
+TDOC.US,D,20200302,000000,126.94,128.466,121.06,124.49,2969866,0
+TDOC.US,D,20200303,000000,124.5,124.63,119.37,123.58,2242281,0
+TDOC.US,D,20200304,000000,125.17,126,122.59,124.64,2355857,0
+TDOC.US,D,20200305,000000,123.49,138.07,122.76,134.33,4000262,0
+TDOC.US,D,20200306,000000,139.03,140.63,132.36,135.9,4198481,0
+TDOC.US,D,20200309,000000,125.81,136.09,120,133.54,2441470,0
+TDOC.US,D,20200310,000000,137.51,150.97,127.5607,146.07,5538795,0
+TDOC.US,D,20200311,000000,152.06,153.75,130.1001,137.4,6157729,0
+TDOC.US,D,20200312,000000,126.75,131.7099,117.6,118.8,3990081,0
+TDOC.US,D,20200313,000000,125.56,140,106.4156,127.95,5298428,0
+TDOC.US,D,20200316,000000,122.61,132.74,115.405,116.74,4466196,0
+TDOC.US,D,20200317,000000,119.96,132.78,102.01,118.24,5500502,0
+TDOC.US,D,20200318,000000,115.01,137.88,115,136.93,5088662,0
+TDOC.US,D,20200319,000000,140.15,148.49,132.07,139.63,4803124,0
+TDOC.US,D,20200320,000000,140.48,158.2,137.28,141.74,4097586,0
+TDOC.US,D,20200323,000000,146.48,168,143.79,167.44,5492953,0
+TDOC.US,D,20200324,000000,173.75,176.4,148.48,162.02,8011916,0
+TDOC.US,D,20200325,000000,159.31,160.7999,134.125,142.11,13377100,0
+TDOC.US,D,20200326,000000,148.01,160,143.0006,159.5,5861312,0
+TDOC.US,D,20200327,000000,157.91,170.98,156,164.16,3862308,0
+TDOC.US,D,20200330,000000,170.79,171,159.52,163.56,3627163,0
+TDOC.US,D,20200331,000000,159.86,161.9768,150.05,155.01,3189054,0
+TDOC.US,D,20200401,000000,153.5,166.85,151.1,162.53,3191102,0
+TDOC.US,D,20200402,000000,161.55,166.7499,154.47,159.32,2339966,0
+TDOC.US,D,20200403,000000,156.51,162.48,155.01,156.21,1467356,0
+TDOC.US,D,20200406,000000,150,151.7962,143.07,150.13,2679400,0
+TDOC.US,D,20200407,000000,143.88,147.11,138.2,141.25,3680100,0
+TDOC.US,D,20200408,000000,141.635,143.5,135.52,139.1,2822828,0
+TDOC.US,D,20200409,000000,138.27,148.25,136.405,146.66,2540347,0
+TDOC.US,D,20200413,000000,150.05,156.1099,149.16,154.13,2279778,0
+TDOC.US,D,20200414,000000,156.69,160.99,151.5631,157.33,2401550,0
+TDOC.US,D,20200415,000000,160.89,172.42,156.06,171.77,5345007,0
+TDOC.US,D,20200416,000000,166.5,174.43,165,174.25,3547389,0
+TDOC.US,D,20200417,000000,166.9965,174.07,165.38,173.27,3244789,0
+TDOC.US,D,20200420,000000,171.69,183.5,170.56,181.46,2848569,0
+TDOC.US,D,20200421,000000,184.76,189.465,165.6,172.39,3276277,0
+TDOC.US,D,20200422,000000,174.26,183.11,174,179.65,2118644,0
+TDOC.US,D,20200423,000000,181,189.97,179.65,187.73,2442278,0
+TDOC.US,D,20200424,000000,190.12,196.5099,187.75,193.53,2847408,0
+TDOC.US,D,20200427,000000,196.03,203.85,193.65,194.89,3635386,0
+TDOC.US,D,20200428,000000,195.61,195.81,172.68,181.15,5505119,0
+TDOC.US,D,20200429,000000,175,181.7498,173,175.1,3923667,0
+TDOC.US,D,20200430,000000,166.65,169.7899,155.25,164.59,5573563,0
+TDOC.US,D,20200501,000000,162.1,170.29,160.39,169.43,2632573,0
+TDOC.US,D,20200504,000000,170.71,175.18,167.065,174.3,2723954,0
+TDOC.US,D,20200505,000000,176,177.52,167.3,169.59,2444641,0
+TDOC.US,D,20200506,000000,171.18,180.13,169.62,176.01,1916766,0
+TDOC.US,D,20200507,000000,177.67,180.81,173.7,174.93,1631401,0
+TDOC.US,D,20200508,000000,175,178.45,168.479,176.5,2212675,0
+TDOC.US,D,20200511,000000,178.6,193.99,177.56,190.62,3259865,0
+TDOC.US,D,20200512,000000,191.88,194.36,183.7,184.15,2013096,0
+TDOC.US,D,20200513,000000,189.58,196.19,179.06,188.19,3377559,0
+TDOC.US,D,20200514,000000,185.01,185.95,172.36,179.54,5225660,0
+TDOC.US,D,20200515,000000,176.9,184.68,175.45,184.23,4277781,0
+TDOC.US,D,20200518,000000,180.5,185.55,170.18,172.2,4103086,0
+TDOC.US,D,20200519,000000,175.8,180.35,172.54,175.66,2534452,0
+TDOC.US,D,20200520,000000,177.96,179.94,168.83,171.27,2799098,0
+TDOC.US,D,20200521,000000,172.3,178.06,169.02,174.99,2328468,0
+TDOC.US,D,20200522,000000,176.34,176.34,171.22,174.18,1460248,0
+TDOC.US,D,20200526,000000,173.25,174,161.44,164.47,3447693,0
+TDOC.US,D,20200527,000000,158.42,162.95,147.71,162.64,4784799,0
+TDOC.US,D,20200528,000000,160.55,170.7399,160.405,166.9,2578083,0
+TDOC.US,D,20200529,000000,170.93,174.37,168.51,174.06,5798544,0
+TDOC.US,D,20200601,000000,172.6,177.8,168.35,173.62,2495101,0
+TDOC.US,D,20200602,000000,172.5,172.68,165.11,169.87,2410190,0
+TDOC.US,D,20200603,000000,166.79,168.87,162.7,164.59,2506211,0
+TDOC.US,D,20200604,000000,163,166.68,154.48,157.15,3343123,0
+TDOC.US,D,20200605,000000,151.3,163.9,149,161.65,2950664,0
+TDOC.US,D,20200608,000000,160,168.7,158.22,166.35,2233709,0
+TDOC.US,D,20200609,000000,169.57,170.23,166.45,168.83,1794674,0
+TDOC.US,D,20200610,000000,170,177.65,169.73,176.71,2591308,0
+TDOC.US,D,20200611,000000,178,187.67,173.24,173.73,4216706,0
+TDOC.US,D,20200612,000000,177.36,179.5,167.44,172.27,2125805,0
+TDOC.US,D,20200615,000000,175.21,188.28,174.2,188.28,3419902,0
+TDOC.US,D,20200616,000000,183.91,189.2682,182.7,188.41,2426520,0
+TDOC.US,D,20200617,000000,189,195.41,188.03,192.06,2484668,0
+TDOC.US,D,20200618,000000,192.4,199.58,188.15,191.98,2611478,0
+TDOC.US,D,20200619,000000,192.96,203.46,192.5,201.53,4818953,0
+TDOC.US,D,20200622,000000,204.96,208.63,201,204.94,2659333,0
+TDOC.US,D,20200623,000000,206,207.3,197.145,198.08,2653820,0
+TDOC.US,D,20200624,000000,198.48,203.96,194.41,197.01,2679169,0
+TDOC.US,D,20200625,000000,196.51,202.98,195.32,201.7,2755872,0
+TDOC.US,D,20200626,000000,203.06,204,192.5,193.26,10468433,0
+TDOC.US,D,20200629,000000,194,195.03,184.31,187.35,2830821,0
+TDOC.US,D,20200630,000000,188.38,192.22,187.67,190.84,1585633,0
+TDOC.US,D,20200701,000000,189.9,201.33,188.9,198.85,1986332,0
+TDOC.US,D,20200702,000000,202.79,210.86,200.51,208.89,2416087,0
+TDOC.US,D,20200706,000000,212.37,219.86,211.31,218,2402768,0
+TDOC.US,D,20200707,000000,219.55,223.73,214.61,217.26,2245887,0
+TDOC.US,D,20200708,000000,220.8,225.185,219.13,224.53,1457731,0
+TDOC.US,D,20200709,000000,226.55,229.415,221.5618,228.43,1387308,0
+TDOC.US,D,20200710,000000,228,230.4,224.199,228.98,1202609,0
+TDOC.US,D,20200713,000000,233,237.76,215.21,218.45,2180932,0
+TDOC.US,D,20200714,000000,220.4,224.5,203.5,209.22,3039369,0
+TDOC.US,D,20200715,000000,209.56,222.69,203.34,221.83,2425768,0
+TDOC.US,D,20200716,000000,219.06,220.9899,213.2101,218.56,1362876,0
+TDOC.US,D,20200717,000000,218.56,222.38,216.3401,217.77,1033057,0
+TDOC.US,D,20200720,000000,220.21,228.09,218.94,227.27,1578022,0
+TDOC.US,D,20200721,000000,230.34,231.45,224.05,226.66,1351555,0
+TDOC.US,D,20200722,000000,228.82,230.86,220.3501,223.98,1078810,0
+TDOC.US,D,20200723,000000,226.84,230.2762,216.39,219.88,1296237,0
+TDOC.US,D,20200724,000000,214.71,218.24,206.22,212.85,1302629,0
+TDOC.US,D,20200727,000000,215,217.815,208.75,212.75,1612887,0
+TDOC.US,D,20200728,000000,213.5,218.055,211.79,212.68,967866,0
+TDOC.US,D,20200729,000000,216,219.8,212.94,218.25,1862930,0
+TDOC.US,D,20200730,000000,211.84,239.44,210.95,237.07,3985693,0
+TDOC.US,D,20200731,000000,240,240,230.01,237.63,2480093,0
+TDOC.US,D,20200803,000000,234.07,239.6,234,237.14,1749545,0
+TDOC.US,D,20200804,000000,240,253,235.5705,249.42,2923510,0
+TDOC.US,D,20200805,000000,238.17,239,199.46,202.01,27626071,0
+TDOC.US,D,20200806,000000,216,219.75,209,212.5,10382122,0
+TDOC.US,D,20200807,000000,215,215.99,191,193.72,9660976,0
+TDOC.US,D,20200810,000000,197.01,197.35,185,193.74,9062182,0
+TDOC.US,D,20200811,000000,190,191.1,182.51,183.75,6227776,0
+TDOC.US,D,20200812,000000,185.09,188.11,181.7517,185.09,4056470,0
+TDOC.US,D,20200813,000000,187.81,198.2052,187.5,192.08,4345208,0
+TDOC.US,D,20200814,000000,192.5,194.6,186.12,187.5,3569745,0
+TDOC.US,D,20200817,000000,196.55,206.33,190.62,205.02,6643044,0
+TDOC.US,D,20200818,000000,211.51,218.609,207.525,217.28,6587738,0
+TDOC.US,D,20200819,000000,217.39,219.8093,210.2,216.51,4745944,0
+TDOC.US,D,20200820,000000,213.63,218.8,213.265,218.41,3057716,0
+TDOC.US,D,20200821,000000,219.75,233.83,219.7,223.41,6260274,0
+TDOC.US,D,20200824,000000,224.95,225.91,206.86,210.63,5660564,0
+TDOC.US,D,20200825,000000,209.74,215.0848,206,212.01,3268477,0
+TDOC.US,D,20200826,000000,210.81,214.89,207.636,214.57,3775486,0
+TDOC.US,D,20200827,000000,212.45,218.635,208.15,215.77,2796869,0
+TDOC.US,D,20200828,000000,217.5,218.2,207.36,208.57,3296347,0
+TDOC.US,D,20200831,000000,210.33,216.35,209.5,215.69,3461565,0
+TDOC.US,D,20200901,000000,219.33,224.9199,216.78,224.2,3033200,0
+TDOC.US,D,20200902,000000,227.8,227.85,212.1,223.15,3060180,0
+TDOC.US,D,20200903,000000,213.85,219.325,200.145,203.02,4899664,0
+TDOC.US,D,20200904,000000,196.95,203.86,181,198.29,4980099,0
+TDOC.US,D,20200908,000000,189.5,201.11,188,192.85,2927767,0
+TDOC.US,D,20200909,000000,197.26,201.94,196.422,200.77,2253420,0
+TDOC.US,D,20200910,000000,202.22,206.97,196.561,198.14,2045078,0
+TDOC.US,D,20200911,000000,199.41,200.5599,187.61,189.91,2675140,0
+TDOC.US,D,20200914,000000,192.52,198.25,191.54,193.36,1804525,0
+TDOC.US,D,20200915,000000,195.6,197.81,193.33,194.71,1482022,0
+TDOC.US,D,20200916,000000,195,198.87,189.78,193.52,2495181,0
+TDOC.US,D,20200917,000000,187.42,199.9799,186.1,199.28,3457401,0
+TDOC.US,D,20200918,000000,200.89,209.44,198.8301,205.43,4441265,0
+TDOC.US,D,20200921,000000,203,204.79,193.54,202.66,2898639,0
+TDOC.US,D,20200922,000000,205.49,216.04,201.68,215.28,3728440,0
+TDOC.US,D,20200923,000000,214,218.54,207.265,209.22,2960410,0
+TDOC.US,D,20200924,000000,203.11,208.22,199.61,203.95,1960284,0
+TDOC.US,D,20200925,000000,207.99,219.42,206.5,219,3605820,0
+TDOC.US,D,20200928,000000,222.03,222.03,212.01,215.09,2273166,0
+TDOC.US,D,20200929,000000,216.5,221.9354,213.01,217.34,2139291,0
+TDOC.US,D,20200930,000000,217.27,224.9399,214.39,219.24,2632079,0
+TDOC.US,D,20201001,000000,222.86,223.74,218,220.68,1817752,0
+TDOC.US,D,20201002,000000,215,227.9499,213.6201,221.6,2397777,0
+TDOC.US,D,20201005,000000,223.39,227.48,220.1418,225.21,1651238,0
+TDOC.US,D,20201006,000000,223.29,225.7979,217,217.72,1753347,0
+TDOC.US,D,20201007,000000,222.15,230.8699,221.1897,222.85,2308662,0
+TDOC.US,D,20201008,000000,225.28,225.8,219.64,221.48,1257669,0
+TDOC.US,D,20201009,000000,223.88,224.78,217.87,218.11,1595383,0
+TDOC.US,D,20201012,000000,221.9,224.74,217.73,218,1836997,0
+TDOC.US,D,20201013,000000,220.98,236.8,219.42,231.8,4452762,0
+TDOC.US,D,20201014,000000,233.53,234.1,226.71,230.45,2191358,0
+TDOC.US,D,20201015,000000,225.34,228.7,220.01,224.35,2064501,0
+TDOC.US,D,20201016,000000,227.5,228.195,220.6311,221.29,1279276,0
+TDOC.US,D,20201019,000000,222.71,228.02,221.5801,223.69,1669024,0
+TDOC.US,D,20201020,000000,223.8,226.2664,221.29,222.23,1274862,0
+TDOC.US,D,20201021,000000,224.74,230.82,212.65,216.77,2223012,0
+TDOC.US,D,20201022,000000,218.4,221.77,214.14,214.8,1549736,0
+TDOC.US,D,20201023,000000,215,217,212.1,216.32,1347593,0
+TDOC.US,D,20201026,000000,215,223.7,209,212.15,2214817,0
+TDOC.US,D,20201027,000000,214.69,224.8,214.5125,223.06,2835680,0
+TDOC.US,D,20201028,000000,220.13,231,220.1,226.94,4575932,0
+TDOC.US,D,20201029,000000,217.59,228.06,213.75,217.89,11257905,0
+TDOC.US,D,20201030,000000,215.99,215.99,192.1401,196.46,6104372,0
+TDOC.US,D,20201102,000000,194,194.93,186.5,190.4,5631065,0
+TDOC.US,D,20201103,000000,192,196.9212,190.29,195.24,3380196,0
+TDOC.US,D,20201104,000000,200,206.14,197.11,198.74,3985192,0
+TDOC.US,D,20201105,000000,205.6,209.355,203.48,208.51,3273030,0
+TDOC.US,D,20201106,000000,208.5,209.27,205.55,206.14,2418647,0
+TDOC.US,D,20201109,000000,191.375,193.7035,175.4027,177.98,10987183,0
+TDOC.US,D,20201110,000000,180.41,180.995,168.5,172.44,7792102,0
+TDOC.US,D,20201111,000000,177.55,183.12,173.65,182.55,4549440,0
+TDOC.US,D,20201112,000000,186.95,189.64,183.72,186.99,3768704,0
+TDOC.US,D,20201113,000000,190,190.7,178.38,183.07,4602283,0
+TDOC.US,D,20201116,000000,178.1,181.14,175.1,177,6252551,0
+TDOC.US,D,20201117,000000,178.97,181.85,177.22,179.34,3696749,0
+TDOC.US,D,20201118,000000,180.03,184.88,177.3001,181.87,4238930,0
+TDOC.US,D,20201119,000000,182,192.77,182,191.19,4392775,0
+TDOC.US,D,20201120,000000,192.51,200.33,192.2348,200,4447664,0
+TDOC.US,D,20201123,000000,200,200.71,193.22,194.01,3105999,0
+TDOC.US,D,20201124,000000,193.49,193.5,184.2,186.42,3917186,0
+TDOC.US,D,20201125,000000,188.28,190.73,186.58,190.59,2114700,0
+TDOC.US,D,20201127,000000,192,197.445,191.01,196.45,1758181,0
+TDOC.US,D,20201130,000000,198,199.99,190.2497,198.77,3108386,0
+TDOC.US,D,20201201,000000,198.66,198.81,192,195.19,2524204,0
+TDOC.US,D,20201202,000000,192.33,196.52,189.41,195.03,1940871,0
+TDOC.US,D,20201203,000000,196.5,202.95,196,197.21,2548442,0
+TDOC.US,D,20201204,000000,197.4,204.59,195.8,203.66,2447319,0
+TDOC.US,D,20201207,000000,199.28,202.82,196.06,197.3,2964325,0
+TDOC.US,D,20201208,000000,199.79,200.4872,194.58,198.26,1758282,0
+TDOC.US,D,20201209,000000,199.5,199.5,188.81,192.3,2545926,0
+TDOC.US,D,20201210,000000,192.17,199.19,191.45,199.01,2120485,0
+TDOC.US,D,20201211,000000,198.93,201.4499,195.59,199.58,1839780,0
+TDOC.US,D,20201214,000000,197.51,202.35,194.34,194.63,2155549,0
+TDOC.US,D,20201215,000000,196.09,198.19,193.47,196.11,1870660,0
+TDOC.US,D,20201216,000000,188.25,190.329,181.15,187.07,6965849,0
+TDOC.US,D,20201217,000000,190,196.89,189.7,196.81,3020257,0
+TDOC.US,D,20201218,000000,197.14,198.55,191.6,196.34,3525013,0
+TDOC.US,D,20201221,000000,199,205.188,193.92,199.75,3856784,0
+TDOC.US,D,20201222,000000,201.99,208.5,201.46,206.04,3111286,0
+TDOC.US,D,20201223,000000,206.55,212.92,203.3001,209.42,2934258,0
+TDOC.US,D,20201224,000000,211.33,211.97,204.21,207.95,1960473,0
+TDOC.US,D,20201228,000000,209.14,210.25,196.3087,197.83,3234884,0
+TDOC.US,D,20201229,000000,200.46,202.0382,194.44,198.98,1871738,0
+TDOC.US,D,20201230,000000,202,204.79,199.5,203.57,1633080,0
+TDOC.US,D,20201231,000000,202.96,203.245,195.56,199.96,1923984,0
+TDOC.US,D,20210104,000000,199.8,200.63,192,200.63,2552805,0
+TDOC.US,D,20210105,000000,200.01,202.8,198.16,200.97,2086246,0
+TDOC.US,D,20210106,000000,199.165,210.24,197,204.15,3629304,0
+TDOC.US,D,20210107,000000,209,229.07,208.37,228.78,5913098,0
+TDOC.US,D,20210108,000000,227.3003,236.66,221.96,227.78,4235013,0
+TDOC.US,D,20210111,000000,227.315,229.04,219,220.86,2462487,0
+TDOC.US,D,20210112,000000,225.91,233.14,223.73,230.09,2752345,0
+TDOC.US,D,20210113,000000,231,235,225.63,231.79,1834288,0
+TDOC.US,D,20210114,000000,226.3,229,221.3,225.54,2754984,0
+TDOC.US,D,20210115,000000,228,230.83,222.6,225.25,2337680,0
+TDOC.US,D,20210119,000000,228.67,233.665,223.5,232.72,3415578,0
+TDOC.US,D,20210120,000000,235,252.08,234.2,246.74,6554352,0
+TDOC.US,D,20210121,000000,245.81,248.7999,240.5,245.5,2593580,0
+TDOC.US,D,20210122,000000,244.96,263.47,242.73,263,5043331,0
+TDOC.US,D,20210125,000000,265.49,294.74,265.49,287.09,9083483,0
+TDOC.US,D,20210126,000000,283.825,293.92,279,286.23,3490834,0
+TDOC.US,D,20210127,000000,275,283.1,269.19,273.94,3798271,0
+TDOC.US,D,20210128,000000,268.59,273.82,258.5,262.84,3236325,0
+TDOC.US,D,20210129,000000,262.35,274.58,257.6605,263.83,3704088,0
+TDOC.US,D,20210201,000000,265.2,266.65,257,264.1,2728868,0
+TDOC.US,D,20210202,000000,270,280.97,265.83,266.86,2749616,0
+TDOC.US,D,20210203,000000,269.85,277.566,268.75,271.41,1747875,0
+TDOC.US,D,20210204,000000,277.85,284.95,274,276.84,2191604,0
+TDOC.US,D,20210205,000000,280,287.4873,276.53,285.03,2229481,0
+TDOC.US,D,20210208,000000,286.58,296.36,286.42,294.54,1945651,0
+TDOC.US,D,20210209,000000,293.96,299.42,287.0601,288.5,2085349,0
+TDOC.US,D,20210210,000000,290.49,295.45,277.3589,290.43,2024168,0
+TDOC.US,D,20210211,000000,291.25,291.5,278.3963,283.69,2063721,0
+TDOC.US,D,20210212,000000,285.35,294.2625,279.77,293.66,1847585,0
+TDOC.US,D,20210216,000000,298.26,308,285.74,291.21,3341769,0
+TDOC.US,D,20210217,000000,288.6,288.8,274.51,287.86,2247454,0
+TDOC.US,D,20210218,000000,283.4,285.4,276.6638,283.1,1621942,0
+TDOC.US,D,20210219,000000,286.6,294.9357,283.905,292.51,1929358,0
+TDOC.US,D,20210222,000000,292.14,292.37,267.26,268.76,2858154,0
+TDOC.US,D,20210223,000000,251.53,261.4,235,256,4694911,0
+TDOC.US,D,20210224,000000,256.56,259.55,247.38,254.53,3007083,0
+TDOC.US,D,20210225,000000,240,246.66,216.81,219.55,9082296,0
+TDOC.US,D,20210226,000000,222.15,225.7311,211.3201,221.09,6992587,0
+TDOC.US,D,20210301,000000,227,229.87,221.15,223.39,4940992,0
+TDOC.US,D,20210302,000000,229.4,231.48,216.35,217.92,3057724,0
+TDOC.US,D,20210303,000000,214.63,216.1971,200.89,203.19,5570568,0
+TDOC.US,D,20210304,000000,201.25,206.35,189.41,195.98,6852193,0
+TDOC.US,D,20210305,000000,194.15,197.7099,174,189.69,8593196,0
+TDOC.US,D,20210308,000000,188.15,193,175.51,176.65,4448577,0
+TDOC.US,D,20210309,000000,186.69,196.42,185.14,193.04,4383683,0
+TDOC.US,D,20210310,000000,196.3,198.49,182.1743,184.45,5604223,0
+TDOC.US,D,20210311,000000,190,200.505,187.75,198.77,5865705,0
+TDOC.US,D,20210312,000000,195.17,198,189.36,197.95,3815569,0
+TDOC.US,D,20210315,000000,201.08,203.98,196.22,201.24,2960609,0
+TDOC.US,D,20210316,000000,204,206.17,194.29,198.76,2426822,0
+TDOC.US,D,20210317,000000,184.81,191.99,182.22,190.1,6752514,0
+TDOC.US,D,20210318,000000,189.87,192.44,183.09,185.43,4106237,0
+TDOC.US,D,20210319,000000,185.55,191.36,182.24,190.98,3759286,0
+TDOC.US,D,20210322,000000,192.12,199.03,190.18,197.28,2860537,0
+TDOC.US,D,20210323,000000,197.18,197.6325,192.54,193.74,2113766,0
+TDOC.US,D,20210324,000000,194.88,195.4,181.2,181.99,3533624,0
+TDOC.US,D,20210325,000000,177.5,179.41,169.01,176.16,6422598,0
+TDOC.US,D,20210326,000000,178.37,181.46,170.435,176.89,3388455,0
+TDOC.US,D,20210329,000000,175,175.47,166.7,171.3,4048566,0
+TDOC.US,D,20210330,000000,169.62,175.73,167.95,174.74,2414420,0
+TDOC.US,D,20210331,000000,178,183.5,176.62,181.75,2876918,0
+TDOC.US,D,20210401,000000,187.01,189.1462,182.2317,182.79,2822770,0
+TDOC.US,D,20210405,000000,187.06,187.525,179.1,181.25,2012531,0
+TDOC.US,D,20210406,000000,182.28,184.3524,179.67,181.86,2301905,0
+TDOC.US,D,20210407,000000,182.5,183.66,177.6,178,2105828,0
+TDOC.US,D,20210408,000000,181.94,186.94,180.3501,182.31,2289162,0
+TDOC.US,D,20210409,000000,182.31,183.7,178.45,181.26,1875705,0
+TDOC.US,D,20210412,000000,181.332,183.75,176.2629,182.01,1968020,0
+TDOC.US,D,20210413,000000,184.5,192.9641,184.43,189.25,3787589,0
+TDOC.US,D,20210414,000000,190,193.09,186.12,188.11,3178476,0
+TDOC.US,D,20210415,000000,192.71,194.99,189.66,192.38,2393672,0
+TDOC.US,D,20210416,000000,193,193.51,187.88,190.1,1574076,0
+TDOC.US,D,20210419,000000,188.11,190.9,180.719,184.09,2725252,0
+TDOC.US,D,20210420,000000,183.04,185.16,177.23,180.91,1807634,0
+TDOC.US,D,20210421,000000,179.8,183.5335,177.11,182.83,1392591,0
+TDOC.US,D,20210422,000000,185,187.12,179.22,181.42,1905823,0
+TDOC.US,D,20210423,000000,182.39,183.965,180.6607,182.45,1813071,0
+TDOC.US,D,20210426,000000,184.01,190.34,180.53,190.06,2922491,0
+TDOC.US,D,20210427,000000,190.79,192.11,188,189.95,2170901,0
+TDOC.US,D,20210428,000000,186.33,189.655,185.4,186.31,2959456,0
+TDOC.US,D,20210429,000000,174.71,178.68,167.81,170.86,12156929,0
+TDOC.US,D,20210430,000000,169.24,174.57,167.87,172.35,4087214,0
+TDOC.US,D,20210503,000000,172.39,172.39,162.2723,163.21,4680029,0
+TDOC.US,D,20210504,000000,160.5,160.64,153.29,158.37,6137355,0
+TDOC.US,D,20210505,000000,159.4,160.5,156.08,156.99,2608694,0
+TDOC.US,D,20210506,000000,155.79,156.53,148.5,151.9,5164024,0
+TDOC.US,D,20210507,000000,152.82,157.16,149.21,151.04,4511640,0
+TDOC.US,D,20210510,000000,150.27,150.27,140.1,141.05,5684255,0
+TDOC.US,D,20210511,000000,133.74,148.51,133.17,145.79,6350258,0
+TDOC.US,D,20210512,000000,142.01,145.96,138.44,140.08,3424953,0
+TDOC.US,D,20210513,000000,140.15,142.39,129.74,132.71,5316733,0
+TDOC.US,D,20210514,000000,134.59,141.81,134.58,139.68,3391532,0
+TDOC.US,D,20210517,000000,138.41,140.39,134.74,137.36,2921132,0
+TDOC.US,D,20210518,000000,138,143.82,135.2,139.39,3009727,0
+TDOC.US,D,20210519,000000,135.43,138.94,134.17,136.91,2502922,0
+TDOC.US,D,20210520,000000,137.5,142.8,136.66,141.29,2371251,0
+TDOC.US,D,20210521,000000,143.19,145,140.395,140.52,2363028,0
+TDOC.US,D,20210524,000000,141.88,145.2,140.83,142.33,1999537,0
+TDOC.US,D,20210525,000000,144.21,147.52,143.8501,144.46,2915124,0
+TDOC.US,D,20210526,000000,145.65,150.28,145.28,148.32,2761648,0
+TDOC.US,D,20210527,000000,148.32,149.415,144.1,149,3811407,0
+TDOC.US,D,20210528,000000,150.87,156.71,150.24,150.58,3100829,0
+TDOC.US,D,20210601,000000,153.87,156.27,150.39,152.36,2722568,0
+TDOC.US,D,20210602,000000,151.3,154.445,151.06,152.74,1901997,0
+TDOC.US,D,20210603,000000,151.49,152.51,146.01,146.59,2831705,0
+TDOC.US,D,20210604,000000,147.18,149.68,145.14,146.57,2260876,0
+TDOC.US,D,20210607,000000,147.78,153.16,146.47,151.95,2345035,0
+TDOC.US,D,20210608,000000,154.66,156.87,149.28,152.93,2169162,0
+TDOC.US,D,20210609,000000,153.55,155.7389,149.91,150.43,2545207,0
+TDOC.US,D,20210610,000000,150.07,155.54,148.88,154.29,2355731,0
+TDOC.US,D,20210611,000000,155.74,155.89,152.38,154.82,1671109,0
+TDOC.US,D,20210614,000000,156.29,159.1,155.16,157.48,2348491,0
+TDOC.US,D,20210615,000000,157.15,157.99,151.82,152.43,1988412,0
+TDOC.US,D,20210616,000000,151.42,152.5,147.24,151.73,2768766,0
+TDOC.US,D,20210617,000000,150.65,157.7,149.24,155.8,2616954,0
+TDOC.US,D,20210618,000000,156.79,158.87,155.06,156.31,3033551,0
+TDOC.US,D,20210621,000000,154.5,157.47,150.53,155.39,1664948,0
+TDOC.US,D,20210622,000000,155.39,158.25,153.76,157.63,2172763,0
+TDOC.US,D,20210623,000000,158,161.93,157.07,160.5,2561170,0
+TDOC.US,D,20210624,000000,161.67,165.91,160.73,163.27,2733512,0
+TDOC.US,D,20210625,000000,165.5,167.96,162.56,165.1,5609519,0
+TDOC.US,D,20210628,000000,167.57,172.36,167.055,170.42,2983588,0
+TDOC.US,D,20210629,000000,171.21,174.32,168.945,171.36,2345462,0
+TDOC.US,D,20210630,000000,171,171.68,165.66,166.29,2390268,0
+TDOC.US,D,20210701,000000,165.29,167.1525,161.4885,164.64,1907767,0
+TDOC.US,D,20210702,000000,165.79,167.5,162.7,164.26,1423247,0
+TDOC.US,D,20210706,000000,164.63,165.285,160.69,163.53,1751459,0
+TDOC.US,D,20210707,000000,164.03,164.5,155.18,158.26,2015931,0
+TDOC.US,D,20210708,000000,154,158.7999,152.15,157.94,1534339,0
+TDOC.US,D,20210709,000000,157.25,159.96,155.5994,158.6,1481470,0
+TDOC.US,D,20210712,000000,159.64,161.42,155.46,155.99,1622472,0
+TDOC.US,D,20210713,000000,155.56,157.18,153.7844,154.21,1632515,0
+TDOC.US,D,20210714,000000,155.57,156.69,148.07,148.85,2745234,0
+TDOC.US,D,20210715,000000,149,149.24,142.36,146.21,2879401,0
+TDOC.US,D,20210716,000000,147.21,148.87,145.61,146.78,2085733,0
+TDOC.US,D,20210719,000000,144.8,151.92,143.15,151.37,3196080,0
+TDOC.US,D,20210720,000000,152.79,156.55,152.79,154.83,2982699,0
+TDOC.US,D,20210721,000000,154.96,155.8569,151.37,153.32,1703488,0
+TDOC.US,D,20210722,000000,154.45,155.3699,151.6,152.87,1303484,0
+TDOC.US,D,20210723,000000,151.95,152.6032,147.86,151.59,1630569,0
+TDOC.US,D,20210726,000000,150.91,150.9199,148.57,149.75,2138797,0
+TDOC.US,D,20210727,000000,149.93,152.17,145.62,151.01,2767159,0
+TDOC.US,D,20210728,000000,134.78,152.29,133.25,151.81,11581883,0
+TDOC.US,D,20210729,000000,150.51,156.78,149.5,156.03,3310527,0
+TDOC.US,D,20210730,000000,154,155.37,147.78,148.45,2272954,0
+TDOC.US,D,20210802,000000,147.01,152.89,143.76,150.06,2120587,0
+TDOC.US,D,20210803,000000,149.2,152.85,147.26,151.41,2107561,0
+TDOC.US,D,20210804,000000,149.66,151.83,147.6096,149.73,2251129,0
+TDOC.US,D,20210805,000000,150,154.22,148.36,153.03,2312554,0
+TDOC.US,D,20210806,000000,153,153.29,148.37,149.26,1620854,0
+TDOC.US,D,20210809,000000,149.32,152.62,147.1,150.48,1510054,0
+TDOC.US,D,20210810,000000,152,153.26,146.25,146.79,2558068,0
+TDOC.US,D,20210811,000000,147.73,148.25,142.73,144.44,2014045,0
+TDOC.US,D,20210812,000000,144,145.9507,143.23,145.3,1952299,0
+TDOC.US,D,20210813,000000,145,146.74,143.6601,144,1340301,0
+TDOC.US,D,20210816,000000,143.03,143.07,137.5,139.17,2440310,0
+TDOC.US,D,20210817,000000,137,139.45,134.3,138.94,2165356,0
+TDOC.US,D,20210818,000000,139.55,141.27,137.06,138.23,1371879,0
+TDOC.US,D,20210819,000000,137.66,138,134.8,135.6,2133426,0
+TDOC.US,D,20210820,000000,136,142,135.7,140.18,2251735,0
+TDOC.US,D,20210823,000000,140.79,146.23,140.79,144.55,2188952,0
+TDOC.US,D,20210824,000000,145.51,146.62,143.6237,145.08,1224183,0
+TDOC.US,D,20210825,000000,145,145.91,143.52,144.66,945080,0
+TDOC.US,D,20210826,000000,144.97,146.43,140.44,141.55,1350949,0
+TDOC.US,D,20210827,000000,141.55,144.7158,140.13,142.83,1390821,0
+TDOC.US,D,20210830,000000,143.49,146.65,142.78,144.3,1452263,0
+TDOC.US,D,20210831,000000,144.3,144.58,141.885,144.42,1752778,0
+TDOC.US,D,20210901,000000,144.86,148.18,144.415,145.68,1699876,0
+TDOC.US,D,20210902,000000,145.85,147.14,144.9726,145.44,1124466,0
+TDOC.US,D,20210903,000000,146,147.08,144.09,144.56,1173002,0
+TDOC.US,D,20210907,000000,144.97,145.18,141.71,142.98,1827315,0
+TDOC.US,D,20210908,000000,143.2,143.97,139.2,139.86,1577201,0
+TDOC.US,D,20210909,000000,139.69,145.015,139.31,142.42,1516842,0
+TDOC.US,D,20210910,000000,143.07,146.12,141.84,142.07,1522015,0
+TDOC.US,D,20210913,000000,142.5,142.5,137.375,139.29,2206009,0
+TDOC.US,D,20210914,000000,137.81,138.2122,131.81,133.72,4071891,0
+TDOC.US,D,20210915,000000,133.11,134.76,131.315,133.96,2286033,0
+TDOC.US,D,20210916,000000,133,137.12,130.93,136.02,1988203,0
+TDOC.US,D,20210917,000000,136.58,143.54,136.24,143.16,5575920,0
+TDOC.US,D,20210920,000000,139.19,140.9899,133.655,135.52,2676593,0
+TDOC.US,D,20210921,000000,136.5,140.78,136.22,138.6,2550089,0
+TDOC.US,D,20210922,000000,139.48,139.98,137.511,138.67,1856789,0
+TDOC.US,D,20210923,000000,140,140.1999,138.3794,138.8,1558084,0
+TDOC.US,D,20210924,000000,138.39,139.39,134.53,134.9,2662768,0
+TDOC.US,D,20210927,000000,133.5,135,131.67,134.74,1806172,0
+TDOC.US,D,20210928,000000,133.1,133.1,129.6,130.25,2735269,0
+TDOC.US,D,20210929,000000,130.03,131.69,125.81,125.92,2466467,0
+TDOC.US,D,20210930,000000,126,128.69,125.42,126.81,2199255,0
+TDOC.US,D,20211001,000000,125.5,127.48,124.57,126.71,1965116,0
+TDOC.US,D,20211004,000000,125.11,125.3,120.665,122.4,2923281,0
+TDOC.US,D,20211005,000000,122.4,127.05,121.97,124.32,2057072,0
+TDOC.US,D,20211006,000000,121.93,126.37,121.39,126.31,1923865,0
+TDOC.US,D,20211007,000000,128.61,132.93,128,130.8,3074892,0
+TDOC.US,D,20211008,000000,131.62,132.6972,129.85,131.55,1847752,0
+TDOC.US,D,20211011,000000,130.83,133.36,129.51,129.61,1878320,0
+TDOC.US,D,20211012,000000,129.5,131.82,129.14,131.68,1511335,0
+TDOC.US,D,20211013,000000,132.55,136.07,132.26,136.02,1926900,0
+TDOC.US,D,20211014,000000,138.13,140.79,136.24,136.88,2233207,0
+TDOC.US,D,20211015,000000,137.09,138.595,133.85,135.4,2166467,0
+TDOC.US,D,20211018,000000,135.16,137.175,134.83,136.21,1573802,0
+TDOC.US,D,20211019,000000,136.95,140.13,136.05,139.76,4279076,0
+TDOC.US,D,20211020,000000,140.51,143.2434,139.75,140.48,1961471,0
+TDOC.US,D,20211021,000000,140,141.97,139.17,140.53,1664093,0
+TDOC.US,D,20211022,000000,139.86,139.86,135.75,137.79,1504397,0
+TDOC.US,D,20211025,000000,137.36,142.4499,135.58,141.98,2172505,0
+TDOC.US,D,20211026,000000,143.26,145.27,140.69,141.3,2981317,0
+TDOC.US,D,20211027,000000,140.62,143.05,136.9019,138.63,2899646,0
+TDOC.US,D,20211028,000000,131,153.17,130.25,149.18,9788441,0
+TDOC.US,D,20211029,000000,148.25,152.91,146.74,149.59,3600407,0
+TDOC.US,D,20211101,000000,149.51,152.8,149.32,151.53,2406842,0
+TDOC.US,D,20211102,000000,151.44,152,145.42,147.42,2494396,0
+TDOC.US,D,20211103,000000,146.76,155.415,146.01,154.29,3132536,0
+TDOC.US,D,20211104,000000,155.03,156.82,149.69,150,2843663,0
+TDOC.US,D,20211105,000000,148.35,148.7,145.18,146.24,3680155,0
+TDOC.US,D,20211108,000000,146.3,147.58,145.571,146.24,1948694,0
+TDOC.US,D,20211109,000000,146.02,146.21,142.385,143.06,2551893,0
+TDOC.US,D,20211110,000000,140.18,142.78,136.61,137.04,3249461,0
+TDOC.US,D,20211111,000000,137.95,139.49,134.25,135.56,2464540,0
+TDOC.US,D,20211112,000000,136.65,136.8599,135.33,136.42,3023755,0
+TDOC.US,D,20211115,000000,136,137.11,133.255,134.93,2137717,0
+TDOC.US,D,20211116,000000,133.85,136.02,132.3,135.99,2175321,0
+TDOC.US,D,20211117,000000,135.5,137.96,134.24,134.85,1985178,0
+TDOC.US,D,20211118,000000,134.84,137.96,121.51,124,8872094,0
+TDOC.US,D,20211119,000000,124.01,125.25,116.89,116.99,6732052,0
+TDOC.US,D,20211122,000000,115.67,115.71,107.75,109.08,8494328,0
+TDOC.US,D,20211123,000000,107.61,107.8,102.12,103.23,7261267,0
+TDOC.US,D,20211124,000000,102.562,108.1399,100.51,106,6284653,0
+TDOC.US,D,20211126,000000,117.3,119.98,109.06,109.61,5712320,0
+TDOC.US,D,20211129,000000,108.25,108.67,100.6875,106.41,6469191,0
+TDOC.US,D,20211130,000000,107.31,107.31,100.11,101.25,6253917,0
+TDOC.US,D,20211201,000000,101.98,102.66,93.38,93.44,6096860,0
+TDOC.US,D,20211202,000000,93.44,99,92.95,96.6,5480347,0
+TDOC.US,D,20211203,000000,95.72,96.74,89.57,92.43,5720034,0
+TDOC.US,D,20211206,000000,90.88,95.17,88.25,94.78,4654630,0
+TDOC.US,D,20211207,000000,97.485,100.49,97.16,98.41,4030697,0
+TDOC.US,D,20211208,000000,98.57,102.71,95.58,102.05,3367310,0
+TDOC.US,D,20211209,000000,100.27,101.7,94.11,94.98,3662849,0
+TDOC.US,D,20211210,000000,95.98,98.66,92.8205,94.01,3272991,0
+TDOC.US,D,20211213,000000,93.52,96.17,91.25,92.54,5389011,0
+TDOC.US,D,20211214,000000,90.75,94.22,90.12,92.17,4483244,0
+TDOC.US,D,20211215,000000,91.67,93.66,88.47,92.94,4376543,0
+TDOC.US,D,20211216,000000,93,94.6786,87.27,87.43,4572749,0
+TDOC.US,D,20211217,000000,88.48,98.902,87.85,97.77,8824670,0
+TDOC.US,D,20211220,000000,96.85,98.27,93.74,95.51,4234480,0
+TDOC.US,D,20211221,000000,95.51,97.6,93.25,96.71,3558768,0
+TDOC.US,D,20211222,000000,96.71,98.43,92.8,94.38,2663134,0
+TDOC.US,D,20211223,000000,94.4,95.415,90.9052,95.09,3147052,0
+TDOC.US,D,20211227,000000,93.17,94.6,91.47,93.54,2688128,0
+TDOC.US,D,20211228,000000,93.75,95.3,91,91.11,2812118,0
+TDOC.US,D,20211229,000000,91,91.56,88.86,90.12,2684780,0
+TDOC.US,D,20211230,000000,89.8,96.64,89.55,94.35,3676673,0
+TDOC.US,D,20211231,000000,94.02,96.13,91.63,91.82,2482940,0
+TDOC.US,D,20220103,000000,92.38,95.43,90.56,95.08,2703282,0
+TDOC.US,D,20220104,000000,95.63,95.71,88.36,91.47,4367121,0
+TDOC.US,D,20220105,000000,90.75,92.06,84.07,84.32,4274792,0
+TDOC.US,D,20220106,000000,84.41,87.01,80.39,81.76,4757777,0
+TDOC.US,D,20220107,000000,81.6,85.98,81.43,82.18,3872521,0
+TDOC.US,D,20220110,000000,81.75,82.36,76.14,82.18,5678038,0
+TDOC.US,D,20220111,000000,82.36,88.11,80.78,86.32,3723238,0
+TDOC.US,D,20220112,000000,85.68,87.8,81.45,81.88,3924849,0
+TDOC.US,D,20220113,000000,82.4,82.4,78.36,78.5,3739747,0
+TDOC.US,D,20220114,000000,77.5,80.57,76.8,79.57,4578680,0
+TDOC.US,D,20220118,000000,78.25,79.59,75.28,75.7,3586940,0
+TDOC.US,D,20220119,000000,76.01,79.8,75.06,75.51,4640572,0
+TDOC.US,D,20220120,000000,77.02,82.99,75.6305,76.19,4987047,0
+TDOC.US,D,20220121,000000,75.19,77.6874,72.51,72.9,5521467,0
+TDOC.US,D,20220124,000000,69.7,75.62,66.93,75.16,6924670,0
+TDOC.US,D,20220125,000000,72.01,75.29,70.35,72.03,3914084,0
+TDOC.US,D,20220126,000000,74.45,76.22,68.51,69.58,4801992,0
+TDOC.US,D,20220127,000000,70.71,72.3845,66.83,67.44,3288642,0
+TDOC.US,D,20220128,000000,67.8,72.15,66.5,70.4,3941968,0
+TDOC.US,D,20220131,000000,71.71,77.06,71.32,76.71,4939539,0
+TDOC.US,D,20220201,000000,78.67,80.81,75.1,80.34,3908415,0
+TDOC.US,D,20220202,000000,80.76,80.83,74.63,76.89,3444703,0
+TDOC.US,D,20220203,000000,74.3,76.49,72.26,72.86,3473497,0
+TDOC.US,D,20220204,000000,73.57,75.53,71.64,74.55,3379385,0
+TDOC.US,D,20220207,000000,74,78.0039,73.6,74.53,2109806,0
+TDOC.US,D,20220208,000000,73.26,73.26,68.41,69.95,6804836,0
+TDOC.US,D,20220209,000000,70.89,76.385,70.77,75.89,4497367,0
+TDOC.US,D,20220210,000000,73.22,78.15,72.77,73.41,2975243,0
+TDOC.US,D,20220211,000000,76.14,78.32,71.7,72.83,4234310,0
+TDOC.US,D,20220214,000000,71.71,74.45,70.02,70.84,3941846,0
+TDOC.US,D,20220215,000000,72.44,75.14,72.09,74.93,3313991,0
+TDOC.US,D,20220216,000000,73.8,75,73,73.77,2860654,0
+TDOC.US,D,20220217,000000,73.08,73.64,70.08,70.49,3229267,0
+TDOC.US,D,20220218,000000,70.37,70.54,64.92,65,5976940,0
+TDOC.US,D,20220222,000000,63.67,68.47,63.249,65.3,7972619,0
+TDOC.US,D,20220223,000000,64.14,69.1399,60.58,61.46,12212948,0
+TDOC.US,D,20220224,000000,59.21,69.24,58.0546,68.94,7304571,0
+TDOC.US,D,20220225,000000,68.8,71.5,67.3,70.74,4670068,0
+TDOC.US,D,20220228,000000,79.61,79.8997,73.42,75.91,19878014,0
+TDOC.US,D,20220301,000000,76,77.27,72.88,74.21,4974401,0
+TDOC.US,D,20220302,000000,74,74.28,70.21,72.49,4468155,0
+TDOC.US,D,20220303,000000,73.54,73.87,68.36,69.17,3377215,0
+TDOC.US,D,20220304,000000,69.36,70.6899,66.26,66.78,3649410,0
+TDOC.US,D,20220307,000000,66.91,69.58,63.45,63.7,3678186,0
+TDOC.US,D,20220308,000000,63.21,66.29,61.06,63.55,3575249,0
+TDOC.US,D,20220309,000000,64.59,68.08,64.46,66.27,3881836,0
+TDOC.US,D,20220310,000000,65,65.05,59.6,60.24,5321815,0
+TDOC.US,D,20220311,000000,61.02,61.34,54.42,54.61,6645961,0
+TDOC.US,D,20220314,000000,53.71,54.69,50.08,50.79,6821093,0
+TDOC.US,D,20220315,000000,50.5,54.88,50.5,54.53,5153206,0
+TDOC.US,D,20220316,000000,55.09,60.79,55.05,60.73,5768663,0
+TDOC.US,D,20220317,000000,59.76,64.28,58.5646,63.94,4256861,0
+TDOC.US,D,20220318,000000,63.08,69.0899,62.71,68.96,6126038,0
+TDOC.US,D,20220321,000000,67.21,68.27,64.64,66.69,4525797,0
+TDOC.US,D,20220322,000000,65.55,70.87,65.55,69.88,3327244,0
+TDOC.US,D,20220323,000000,68.99,71.3835,66.715,69.22,3030046,0
+TDOC.US,D,20220324,000000,69.58,69.8,65.83,69.39,2440836,0
+TDOC.US,D,20220325,000000,69.16,69.96,65.26,66.71,2506050,0
+TDOC.US,D,20220328,000000,67.61,70.4,66.53,69.82,2580537,0
+TDOC.US,D,20220329,000000,71.42,77.01,71.42,76.17,5423257,0
+TDOC.US,D,20220330,000000,75.35,76.8791,72.16,73.07,3067267,0
+TDOC.US,D,20220331,000000,73.1,73.69,71.52,72.13,2309864,0
+TDOC.US,D,20220401,000000,72.85,75.43,72.4,73.77,2221680,0
+TDOC.US,D,20220404,000000,74.5,77.5,74.2077,75.86,3233603,0
+TDOC.US,D,20220405,000000,76.52,76.84,70.965,71.22,2893325,0
+TDOC.US,D,20220406,000000,69.52,69.52,65.7,67.7,3945247,0
+TDOC.US,D,20220407,000000,67.88,71.03,65.96,68.79,3320198,0
+TDOC.US,D,20220408,000000,68.06,68.88,65.8101,66.06,2528308,0
+TDOC.US,D,20220411,000000,64.94,66.99,62.84,65.81,2653448,0
+TDOC.US,D,20220412,000000,67.79,71.02,66.08,66.77,3498609,0
+TDOC.US,D,20220413,000000,66.67,69.71,65.355,68.79,2332148,0
+TDOC.US,D,20220414,000000,69.17,69.17,64.78,65.18,2832150,0
+TDOC.US,D,20220418,000000,64.93,65.1,60.75,62.01,3353779,0
+TDOC.US,D,20220419,000000,61.36,65.97,61.26,64.62,2455705,0
+TDOC.US,D,20220420,000000,63.94,64.45,61.46,61.69,2972417,0
+TDOC.US,D,20220421,000000,63.13,64.99,58.44,59.05,3990342,0
+TDOC.US,D,20220422,000000,59.51,61.2,57.33,58.25,2716437,0
+TDOC.US,D,20220425,000000,57.94,60.88,57,60.56,3218796,0
+TDOC.US,D,20220426,000000,59.92,60.57,57.75,57.77,2541124,0
+TDOC.US,D,20220427,000000,57.24,59.685,55.82,55.99,10468834,0
+TDOC.US,D,20220428,000000,31.56,34.4,28.75,33.51,87443920,0
+TDOC.US,D,20220429,000000,32.31,35.85,32.27,33.76,33765275,0
+TDOC.US,D,20220502,000000,33.52,37.41,33.01,37.14,23166627,0
+TDOC.US,D,20220503,000000,36.54,39.88,36.5,38.32,19268890,0
+TDOC.US,D,20220504,000000,37.77,39.85,35.25,39.46,15628649,0
+TDOC.US,D,20220505,000000,38.24,38.67,35.23,35.6,12469909,0
+TDOC.US,D,20220506,000000,36,36.13,32.15,33.45,13406135,0
+TDOC.US,D,20220509,000000,33.08,33.45,30.1915,30.52,12477846,0
+TDOC.US,D,20220510,000000,31.32,32.29,27.8,29.77,15257428,0
+TDOC.US,D,20220511,000000,29.84,31.13,28.56,28.68,10419560,0
+TDOC.US,D,20220512,000000,28.19,31.65,27.38,30.69,11364974,0
+TDOC.US,D,20220513,000000,31.45,33.97,31.35,33.59,10457820,0
+TDOC.US,D,20220516,000000,33.37,34.21,31.58,31.73,5722601,0
+TDOC.US,D,20220517,000000,32.21,33.2303,30.8901,32.85,5962275,0
+TDOC.US,D,20220518,000000,32.44,32.94,30.67,30.87,5286600,0
+TDOC.US,D,20220519,000000,31.18,33.69,30.56,32.91,7015768,0
+TDOC.US,D,20220520,000000,33.19,33.99,30.94,32.74,5062049,0
+TDOC.US,D,20220523,000000,32.47,33.3831,31.33,32.99,4633376,0
+TDOC.US,D,20220524,000000,32.6,32.6,30.4,30.87,4567012,0
+TDOC.US,D,20220525,000000,30.95,32.3,30.53,31.66,4978011,0
+TDOC.US,D,20220526,000000,31.35,34.17,31.23,33.45,6890290,0
+TDOC.US,D,20220527,000000,34,36.09,33.85,35.77,5801326,0
+TDOC.US,D,20220531,000000,35.55,35.99,33.33,34.09,7997867,0
+TDOC.US,D,20220601,000000,34.36,35.12,32.31,32.62,4585731,0
+TDOC.US,D,20220602,000000,32.78,36.64,32.75,36.03,6274770,0
+TDOC.US,D,20220603,000000,35.01,35.8,33.98,34.53,4363600,0
+TDOC.US,D,20220606,000000,34.9,35.68,33.7,34.61,3408579,0
+TDOC.US,D,20220607,000000,34.11,35.25,33.42,34.82,4715901,0
+TDOC.US,D,20220608,000000,34.79,36.88,34.79,35.44,4098588,0
+TDOC.US,D,20220609,000000,35.18,35.44,33.24,33.28,4287921,0
+TDOC.US,D,20220610,000000,32.35,32.98,31.16,31.74,4366015,0
+TDOC.US,D,20220613,000000,30.03,30.53,28.35,28.63,8182850,0
+TDOC.US,D,20220614,000000,28.99,29.58,27.86,29.27,5424387,0
+TDOC.US,D,20220615,000000,29.25,31.75,29.25,30.96,7725665,0
+TDOC.US,D,20220616,000000,29.3,29.8,28.1301,29.09,6498589,0
+TDOC.US,D,20220617,000000,29.12,31.3,29.12,30.67,6570970,0
+TDOC.US,D,20220621,000000,31.73,32.34,30.88,31.51,4009261,0
+TDOC.US,D,20220622,000000,31.14,34.12,31.04,32.77,6062184,0
+TDOC.US,D,20220623,000000,32.95,35.97,32.63,35.89,6283796,0
+TDOC.US,D,20220624,000000,36.39,37.24,35.42,37.17,6708423,0
+TDOC.US,D,20220627,000000,37.3,38.69,35.85,37.46,5204723,0
+TDOC.US,D,20220628,000000,37.09,38.28,34.785,35.08,5410784,0
+TDOC.US,D,20220629,000000,34.79,35.05,33.81,34.35,3629204,0
+TDOC.US,D,20220630,000000,33.94,34.48,31.93,33.21,5119144,0
+TDOC.US,D,20220701,000000,33.54,35.57,33.47,34.83,3958368,0
+TDOC.US,D,20220705,000000,34.45,38.89,33.54,38.81,6164426,0
+TDOC.US,D,20220706,000000,40.05,41.31,38.37,38.81,9705595,0
+TDOC.US,D,20220707,000000,38.47,42.36,38.02,42.22,7102577,0
+TDOC.US,D,20220708,000000,41.1,43.1,40.58,41.81,4863517,0
+TDOC.US,D,20220711,000000,40.92,41.38,38.88,38.93,3729690,0
+TDOC.US,D,20220712,000000,39.93,40.65,37.72,39.82,4185596,0
+TDOC.US,D,20220713,000000,38.79,42.25,38.5106,40.1,4065938,0
+TDOC.US,D,20220714,000000,39.8,40.3999,38.5,39.18,2319090,0
+TDOC.US,D,20220715,000000,39.78,40.7,38.72,40.58,2685922,0
+TDOC.US,D,20220718,000000,41.12,41.69,39.05,39.5,4026782,0
+TDOC.US,D,20220719,000000,40.05,41.29,38.93,41.15,3132662,0
+TDOC.US,D,20220720,000000,41.24,44.66,41.24,43.2,4254052,0
+TDOC.US,D,20220721,000000,39.94,43.69,39.49,43.66,7270451,0
+TDOC.US,D,20220722,000000,43.78,44.49,40.4101,41.18,4327014,0
+TDOC.US,D,20220725,000000,41.48,42.72,40.25,42.08,4024808,0
+TDOC.US,D,20220726,000000,41.8,41.8,39.93,40.19,3087663,0
+TDOC.US,D,20220727,000000,41.1,43.24,40.49,43.24,7382850,0
+TDOC.US,D,20220728,000000,35.28,36.9115,32.9,35.6,26372881,0
+TDOC.US,D,20220729,000000,35.07,36.86,34.7501,36.85,9281748,0
+TDOC.US,D,20220801,000000,36.52,38.68,36.11,36.81,5204270,0
+TDOC.US,D,20220802,000000,35.62,37.09,35.17,36.92,5526934,0
+TDOC.US,D,20220803,000000,37.55,39.24,37.02,38.5,5270934,0
+TDOC.US,D,20220804,000000,38.82,39.91,37.4,37.46,5038205,0
+TDOC.US,D,20220805,000000,36.5,37.53,35.19,37.48,4593541,0
+TDOC.US,D,20220808,000000,37.86,39.8339,36.8,38.79,4904018,0
+TDOC.US,D,20220809,000000,38.02,38.12,34.83,35.41,5450475,0
+TDOC.US,D,20220810,000000,37.26,38.1,36.554,37.79,3792601,0
+TDOC.US,D,20220811,000000,38.29,42.69,37.77,37.99,6986369,0
+TDOC.US,D,20220812,000000,39,40.65,38.35,40.32,4583484,0
+TDOC.US,D,20220815,000000,40.01,41.14,39.5216,40.93,3033153,0
+TDOC.US,D,20220816,000000,40.7,40.9,38.34,39.45,4025992,0
+TDOC.US,D,20220817,000000,37.57,38.47,35.9,35.95,6665153,0
+TDOC.US,D,20220818,000000,35.7,35.76,34.29,35.06,4380902,0
+TDOC.US,D,20220819,000000,34.09,34.4,32.75,32.9,4560544,0
+TDOC.US,D,20220822,000000,32.13,32.96,31.59,32.71,3775596,0
+TDOC.US,D,20220823,000000,33.07,33.81,32.26,32.76,3142737,0
+TDOC.US,D,20220824,000000,33.19,34.19,32.55,33.66,3077503,0
+TDOC.US,D,20220825,000000,35,35.31,34,35.01,5970621,0
+TDOC.US,D,20220826,000000,34.64,34.75,32.07,32.1,4227988,0
+TDOC.US,D,20220829,000000,31.6,32.62,31.0713,31.1,3487059,0
+TDOC.US,D,20220830,000000,31.29,32.46,30.71,31.11,4080089,0
+TDOC.US,D,20220831,000000,31.77,32.25,30.71,31.06,3572436,0
+TDOC.US,D,20220901,000000,30.64,30.86,29.6,30.8,4203469,0
+TDOC.US,D,20220902,000000,31.39,31.48,29.85,30.18,5208727,0
+TDOC.US,D,20220906,000000,30.29,30.39,28.91,29.03,4184983,0
+TDOC.US,D,20220907,000000,29,30.62,28.85,30.6,3743601,0
+TDOC.US,D,20220908,000000,29.9,32.44,29.83,32.41,3864649,0
+TDOC.US,D,20220909,000000,32.71,33.55,32.5,33.46,3749202,0
+TDOC.US,D,20220912,000000,33.76,34.22,33.0701,34.2,4464131,0
+TDOC.US,D,20220913,000000,32.2,32.6,31.26,31.31,5157550,0
+TDOC.US,D,20220914,000000,31.21,31.82,30.62,31.67,3269371,0
+TDOC.US,D,20220915,000000,31.26,33.01,30.85,31.89,3717392,0
+TDOC.US,D,20220916,000000,31.02,31.11,29.905,30.49,6734392,0
+TDOC.US,D,20220919,000000,30.18,30.36,29.11,30.13,3599759,0
+TDOC.US,D,20220920,000000,29.8,30.2,29.35,29.45,3297462,0
+TDOC.US,D,20220921,000000,29.58,30.6,28.81,28.84,3864226,0
+TDOC.US,D,20220922,000000,28.68,28.68,27.4285,27.96,4726394,0
+TDOC.US,D,20220923,000000,27.67,28.03,26.23,26.97,8113973,0
+TDOC.US,D,20220926,000000,27.07,27.96,26.32,26.42,4712533,0
+TDOC.US,D,20220927,000000,26.99,27.5,26.12,26.63,4177415,0
+TDOC.US,D,20220928,000000,26.63,28.55,26.63,28.2,4719215,0
+TDOC.US,D,20220929,000000,27.65,27.65,25.95,26.23,5319029,0
+TDOC.US,D,20220930,000000,26.22,27.04,25.33,25.35,4877865,0
+TDOC.US,D,20221003,000000,25.51,26.2,24.67,25.87,3896368,0
+TDOC.US,D,20221004,000000,26.94,28.485,26.7,28,6311276,0
+TDOC.US,D,20221005,000000,27.18,27.46,26.02,27.03,3810867,0
+TDOC.US,D,20221006,000000,27.04,27.49,26.3201,26.81,2989412,0
+TDOC.US,D,20221007,000000,26.02,26.11,24.9725,25.13,4109037,0
+TDOC.US,D,20221010,000000,25.03,25.35,24.36,24.92,4604271,0
+TDOC.US,D,20221011,000000,24.81,25.49,23.9,24.71,4594825,0
+TDOC.US,D,20221012,000000,24.88,25.16,24,25.03,3788134,0
+TDOC.US,D,20221013,000000,23.86,25.3,23.23,24.57,5607913,0
+TDOC.US,D,20221014,000000,25.01,25.6,23.08,23.16,4267277,0
+TDOC.US,D,20221017,000000,23.82,24.75,23.7,24.63,4459979,0
+TDOC.US,D,20221018,000000,26,26.44,24.78,25.45,5385087,0
+TDOC.US,D,20221019,000000,25.31,25.71,24.205,24.25,3804084,0
+TDOC.US,D,20221020,000000,24.09,24.92,23.76,23.92,4853303,0
+TDOC.US,D,20221021,000000,23.79,24.18,23.1,24.03,4201007,0
+TDOC.US,D,20221024,000000,24.33,24.85,23.63,24.63,5132348,0
+TDOC.US,D,20221025,000000,24.86,27.075,24.8,26.75,5703134,0
+TDOC.US,D,20221026,000000,26.69,28.25,26.3784,26.74,7106739,0
+TDOC.US,D,20221027,000000,30.32,30.705,28,28.47,11781885,0
+TDOC.US,D,20221028,000000,28.15,29.7173,28.01,29.55,5829592,0
+TDOC.US,D,20221031,000000,29.48,30.2199,28.955,29.64,4991491,0
+TDOC.US,D,20221101,000000,30.1,30.72,28.84,28.88,3710993,0
+TDOC.US,D,20221102,000000,28.85,30.15,28.04,28.04,5038150,0
+TDOC.US,D,20221103,000000,27.26,28.22,26.73,27.72,4066033,0
+TDOC.US,D,20221104,000000,28.61,28.67,26.65,27.28,3645901,0
+TDOC.US,D,20221107,000000,27.51,27.94,26.4,27.16,3636277,0
+TDOC.US,D,20221108,000000,27.25,28.33,26.69,27.25,3784894,0
+TDOC.US,D,20221109,000000,26.85,27.329,26.59,26.76,4176759,0
+TDOC.US,D,20221110,000000,29.13,30.99,28.7,30.98,6872005,0
+TDOC.US,D,20221111,000000,30.99,34.21,30.71,33.31,7251769,0
+TDOC.US,D,20221114,000000,32.86,33.96,32.22,32.3,5637512,0
+TDOC.US,D,20221115,000000,33.77,34.73,32.51,32.67,4881615,0
+TDOC.US,D,20221116,000000,32.04,32.31,30.35,31.07,4021151,0
+TDOC.US,D,20221117,000000,30.14,30.5,29.52,29.96,2630836,0
+TDOC.US,D,20221118,000000,30.6,30.89,28.3315,28.79,3314680,0
+TDOC.US,D,20221121,000000,28.31,28.58,27.32,27.9,3605158,0
+TDOC.US,D,20221122,000000,27.79,27.88,26.89,27.82,2834291,0
+TDOC.US,D,20221123,000000,28.04,28.81,27.74,28.57,2555947,0
+TDOC.US,D,20221125,000000,28.16,28.16,27.56,27.6,2029974,0
+TDOC.US,D,20221128,000000,27.3,27.55,26.31,26.49,4046124,0
+TDOC.US,D,20221129,000000,26.65,27.72,26.35,27.13,4427449,0
+TDOC.US,D,20221130,000000,27.09,28.6,26.52,28.51,15095272,0
+TDOC.US,D,20221201,000000,28.72,29.31,27.9,29,3284493,0
+TDOC.US,D,20221202,000000,28.25,29.23,27.64,29.2,4168038,0
+TDOC.US,D,20221205,000000,28.89,29.23,26.955,27.08,3941683,0
+TDOC.US,D,20221206,000000,27,27,25.54,26.04,5062178,0
+TDOC.US,D,20221207,000000,26.1,26.5601,25.51,25.9,3611794,0
+TDOC.US,D,20221208,000000,26.09,27.11,25.46,27.09,3838517,0
+TDOC.US,D,20221209,000000,27.2,27.73,27.13,27.22,2648707,0
+TDOC.US,D,20221212,000000,27.2,28.01,26.9,28,3081582,0
+TDOC.US,D,20221213,000000,29.84,30.33,27.37,28.18,4680155,0
+TDOC.US,D,20221214,000000,28.25,29.14,27.75,28.38,3500722,0
+TDOC.US,D,20221215,000000,27.59,27.87,26.815,26.96,3039041,0
+TDOC.US,D,20221216,000000,26.54,27.09,26.23,27.02,3628857,0
+TDOC.US,D,20221219,000000,26.93,26.93,25.76,25.81,3599712,0
+TDOC.US,D,20221220,000000,25.68,26.65,25.54,25.84,3437186,0
+TDOC.US,D,20221221,000000,26,26.8083,25.89,26.47,2365215,0
+TDOC.US,D,20221222,000000,25.97,25.99,23.255,24.21,8202602,0
+TDOC.US,D,20221223,000000,24.13,24.46,23.43,23.53,4279738,0
+TDOC.US,D,20221227,000000,23.17,23.685,22.76,22.83,5557822,0
+TDOC.US,D,20221228,000000,22.72,23.1511,22.35,22.93,4189277,0
+TDOC.US,D,20221229,000000,23.3,24.25,23.0401,23.85,4204046,0
+TDOC.US,D,20221230,000000,23.38,23.74,23.005,23.65,3250317,0
+TDOC.US,D,20230103,000000,24.45,24.725,22.48,22.58,5492560,0
+TDOC.US,D,20230104,000000,22.99,23.66,22.63,23.34,4758721,0
+TDOC.US,D,20230105,000000,22.9,22.98,22.32,22.45,4192541,0
+TDOC.US,D,20230106,000000,22.35,22.61,21.6,22.29,5079045,0
+TDOC.US,D,20230109,000000,23.71,24.4,23.14,23.21,7678289,0
+TDOC.US,D,20230110,000000,22.9,23.95,22.89,23.87,3191546,0
+TDOC.US,D,20230111,000000,24,25.41,23.95,25.29,4613144,0
+TDOC.US,D,20230112,000000,25.49,26.04,24.61,26.03,4094307,0
+TDOC.US,D,20230113,000000,25.56,26.98,25.49,26.92,3685806,0
+TDOC.US,D,20230117,000000,26.8,28.31,26.22,28.22,3854305,0
+TDOC.US,D,20230118,000000,28.48,28.75,26.36,26.36,6346996,0
+TDOC.US,D,20230119,000000,25.24,25.97,24.43,24.93,5863689,0
+TDOC.US,D,20230120,000000,25.37,26.245,24.87,26.18,3628943,0
+TDOC.US,D,20230123,000000,26.37,27.84,25.97,27.66,4135773,0
+TDOC.US,D,20230124,000000,31.45,31.45,27.105,27.2,3309183,0
+TDOC.US,D,20230125,000000,26.4,27.07,25.77,27.07,3001933,0
+TDOC.US,D,20230126,000000,27.71,28,26.95,27.68,2779298,0
+TDOC.US,D,20230127,000000,27.52,29.58,27.49,29.47,4752107,0
+TDOC.US,D,20230130,000000,28.81,29.51,27.8,27.85,4595291,0
+TDOC.US,D,20230131,000000,28.02,29.42,27.92,29.4,3440462,0
+TDOC.US,D,20230201,000000,29.5,31.1,28.74,30.74,4317710,0
+TDOC.US,D,20230202,000000,32.2,34.36,32.2,33.2,7826827,0
+TDOC.US,D,20230203,000000,31.955,33.2,31.25,31.43,4414319,0
+TDOC.US,D,20230206,000000,30.63,31.09,29.93,30.31,4196320,0
+TDOC.US,D,20230207,000000,30.68,32.135,30.43,31.76,4094678,0
+TDOC.US,D,20230208,000000,31.46,32.23,31.1,31.11,2342347,0
+TDOC.US,D,20230209,000000,31.49,31.97,30.36,30.57,4213166,0
+TDOC.US,D,20230210,000000,30.03,30.2,28.93,29.3,3205742,0
+TDOC.US,D,20230213,000000,29.14,30.31,28.85,30.09,2563216,0
+TDOC.US,D,20230214,000000,29.64,30.67,29.05,30.43,2497354,0
+TDOC.US,D,20230215,000000,30.6,32,30.26,31.97,3348289,0
+TDOC.US,D,20230216,000000,30.83,31.96,30,30.42,4935973,0
+TDOC.US,D,20230217,000000,30.21,30.25,29.15,30.07,3778159,0
+TDOC.US,D,20230221,000000,29.13,29.51,28.385,28.54,4024212,0
+TDOC.US,D,20230222,000000,28.64,29.74,28.48,29.43,6899944,0
+TDOC.US,D,20230223,000000,28.51,28.51,25.101,27.43,15248111,0
+TDOC.US,D,20230224,000000,26.9,27.57,26.59,27.04,5420789,0
+TDOC.US,D,20230227,000000,27.36,27.36,25.86,27,4810599,0
+TDOC.US,D,20230228,000000,26.99,27.19,26.375,26.49,4156026,0
+TDOC.US,D,20230301,000000,26.49,27.03,25.8701,25.88,3440415,0
+TDOC.US,D,20230302,000000,25.4,25.71,24.92,25.44,4438213,0
+TDOC.US,D,20230303,000000,25.54,26.995,25.44,26.88,3585453,0
+TDOC.US,D,20230306,000000,26.85,26.93,25.54,25.56,3228729,0
+TDOC.US,D,20230307,000000,25.53,26.21,25.3496,25.5,3086470,0
+TDOC.US,D,20230308,000000,25.5,25.53,24.93,25.35,2610129,0
+TDOC.US,D,20230309,000000,25.26,25.62,24.06,24.08,3210884,0
+TDOC.US,D,20230310,000000,23.98,24.07,22.81,23.53,5001324,0
+TDOC.US,D,20230313,000000,23.27,24.71,22.63,24.24,4617652,0
+TDOC.US,D,20230314,000000,25,25.23,24.055,24.62,3210052,0
+TDOC.US,D,20230315,000000,24.17,25.11,24.06,25,3161140,0
+TDOC.US,D,20230316,000000,25.17,25.565,24.54,25.22,2911910,0
+TDOC.US,D,20230317,000000,25.13,25.42,24.33,24.57,3396506,0
+TDOC.US,D,20230320,000000,24.2,24.505,23.75,24.38,3274983,0
+TDOC.US,D,20230321,000000,24.65,25.765,24.57,25.69,3406373,0
+TDOC.US,D,20230322,000000,25.83,25.9,24.45,24.49,3175310,0
+TDOC.US,D,20230323,000000,24.69,25.325,23.98,24.23,3720336,0
+TDOC.US,D,20230324,000000,24.14,25.12,24,25.06,2692291,0
+TDOC.US,D,20230327,000000,25.56,25.58,24.47,24.53,2498196,0
+TDOC.US,D,20230328,000000,24.33,24.695,24.11,24.26,1942694,0
+TDOC.US,D,20230329,000000,24.71,25.11,24.4,25.03,2677210,0
+TDOC.US,D,20230330,000000,25.44,25.57,24.41,24.43,2760555,0
+TDOC.US,D,20230331,000000,24.685,25.95,24.6,25.9,3362097,0
+TDOC.US,D,20230403,000000,25.69,26,25.31,25.61,2887788,0
+TDOC.US,D,20230404,000000,25.95,26.19,25.57,26.13,2337926,0
+TDOC.US,D,20230405,000000,25.83,25.9612,25.21,25.82,2959758,0
+TDOC.US,D,20230406,000000,25.78,26.31,25.505,25.98,1987215,0
+TDOC.US,D,20230410,000000,25.56,25.88,25.24,25.71,1979363,0
+TDOC.US,D,20230411,000000,25.71,26.45,25.65,26.26,2875040,0
+TDOC.US,D,20230412,000000,26.59,26.705,25.24,25.24,2799372,0
+TDOC.US,D,20230413,000000,25.5,26.32,25.49,26.12,1589505,0
+TDOC.US,D,20230414,000000,26.05,26.24,25.37,25.59,1533148,0
+TDOC.US,D,20230417,000000,25.3,25.89,25,25.87,1819988,0
+TDOC.US,D,20230418,000000,26.52,29.34,26.25,27.34,24549738,0
+TDOC.US,D,20230419,000000,26.92,28.28,26.9,28.07,5378723,0
+TDOC.US,D,20230420,000000,27.79,28.23,27.22,27.51,3575849,0
+TDOC.US,D,20230421,000000,27.88,28.24,27.36,27.79,2663897,0
+TDOC.US,D,20230424,000000,27.9,28.705,27.81,28.17,3291233,0
+TDOC.US,D,20230425,000000,27.94,28.29,26.45,26.5,4633082,0
+TDOC.US,D,20230426,000000,26.85,27.2,25.7,25.77,5832162,0
+TDOC.US,D,20230427,000000,27.78,28.13,26.55,27.41,9639007,0
+TDOC.US,D,20230428,000000,27.39,27.39,26.19,26.53,4524304,0
+TDOC.US,D,20230501,000000,26.55,27.185,26.35,27.07,2785789,0
+TDOC.US,D,20230502,000000,26.8,26.995,26.01,26.03,3198017,0
+TDOC.US,D,20230503,000000,26.05,26.61,25.575,25.72,3070925,0
+TDOC.US,D,20230504,000000,25.51,25.77,25.12,25.25,2767956,0
+TDOC.US,D,20230505,000000,25.5,26.25,25.4401,26.15,2984835,0
+TDOC.US,D,20230508,000000,26.17,26.23,25.53,26.09,2181130,0
+TDOC.US,D,20230509,000000,25.6,25.837,24.92,25.07,3880454,0
+TDOC.US,D,20230510,000000,25.51,25.765,24.56,24.77,3153711,0
+TDOC.US,D,20230511,000000,24.75,24.99,24.41,24.85,2853753,0
+TDOC.US,D,20230512,000000,24.79,24.89,23.97,24.32,2685378,0
+TDOC.US,D,20230515,000000,24.23,24.935,24.1,24.75,2459045,0
+TDOC.US,D,20230516,000000,24.51,24.6,23.87,23.91,2304739,0
+TDOC.US,D,20230517,000000,23.81,24.6,23.64,24.38,2761403,0
+TDOC.US,D,20230518,000000,24.5,24.64,23.59,24.13,3381559,0
+TDOC.US,D,20230519,000000,24.15,24.275,23.67,23.78,2651009,0
+TDOC.US,D,20230522,000000,23.8,24.78,23.72,24.65,3011970,0
+TDOC.US,D,20230523,000000,24.45,25.24,24.135,24.17,3083238,0
+TDOC.US,D,20230524,000000,23.74,24.05,23.0779,23.34,3742986,0
+TDOC.US,D,20230525,000000,23.42,23.46,22.56,22.88,3751020,0
+TDOC.US,D,20230526,000000,22.88,23.2,22.6323,22.68,2876085,0
+TDOC.US,D,20230530,000000,23.11,23.37,22.37,22.42,3270537,0
+TDOC.US,D,20230531,000000,22.35,23.15,22.32,23.15,4406859,0
+TDOC.US,D,20230601,000000,23,24.1,22.72,23.83,3760388,0
+TDOC.US,D,20230602,000000,24.38,24.59,23.78,24.48,3643062,0
+TDOC.US,D,20230605,000000,24.4,25.22,24.31,24.79,2947168,0
+TDOC.US,D,20230606,000000,24.6,25.525,24.47,25.38,3194722,0
+TDOC.US,D,20230607,000000,25.8,26.17,24.99,25.06,3713833,0
+TDOC.US,D,20230608,000000,24.97,24.99,24.175,24.34,4327447,0
+TDOC.US,D,20230609,000000,24.73,24.75,23.7,23.81,4312606,0
+TDOC.US,D,20230612,000000,24.06,24.59,23.79,24.38,3313535,0
+TDOC.US,D,20230613,000000,24.84,25.625,24.509,25.34,4481329,0
+TDOC.US,D,20230614,000000,25.46,25.49,24.49,24.91,4034037,0
+TDOC.US,D,20230615,000000,24.74,25.33,24.67,25.2,2876259,0
+TDOC.US,D,20230616,000000,25.33,25.36,24.51,24.9,4464598,0
+TDOC.US,D,20230620,000000,24.66,25.1,24.3098,24.88,4268499,0
+TDOC.US,D,20230621,000000,24.75,24.84,24.29,24.48,2809575,0
+TDOC.US,D,20230622,000000,24.23,24.33,23.68,23.9,3588035,0
+TDOC.US,D,20230623,000000,23.49,23.89,23.42,23.74,4547022,0
+TDOC.US,D,20230626,000000,23.58,24.08,23.22,23.84,2676249,0
+TDOC.US,D,20230627,000000,23.9,24.49,23.625,24.36,2929215,0
+TDOC.US,D,20230628,000000,24.24,25.35,24.1312,25.29,3353104,0
+TDOC.US,D,20230629,000000,25.49,26.035,25.2,25.25,2797619,0
+TDOC.US,D,20230630,000000,25.51,25.555,25.045,25.32,2758608,0
+TDOC.US,D,20230703,000000,25.3,26.255,25.27,25.61,2117097,0
+TDOC.US,D,20230705,000000,25.38,25.49,24.5,24.55,4270075,0
+TDOC.US,D,20230706,000000,24.02,24.02,22.53,22.56,9149177,0
+TDOC.US,D,20230707,000000,22.76,23,22.47,22.57,7163521,0
+TDOC.US,D,20230710,000000,22.56,23.86,22.47,23.83,6098971,0
+TDOC.US,D,20230711,000000,23.98,24.88,23.89,24.73,5042536,0
+TDOC.US,D,20230712,000000,25.16,25.33,24.45,24.55,4379716,0
+TDOC.US,D,20230713,000000,24.75,25.66,24.601,25.54,4326772,0
+TDOC.US,D,20230714,000000,25.7,25.93,24.69,24.77,3943834,0
+TDOC.US,D,20230717,000000,24.66,25.23,24.34,24.96,2696102,0
+TDOC.US,D,20230718,000000,27.33,27.41,25.2218,25.35,15803509,0
+TDOC.US,D,20230719,000000,25.59,26.18,25,25.26,5576840,0
+TDOC.US,D,20230720,000000,25,25.22,23.61,23.62,6150799,0
+TDOC.US,D,20230721,000000,23.73,24,23.35,23.49,4037785,0
+TDOC.US,D,20230724,000000,23.46,23.74,23.25,23.37,5124638,0
+TDOC.US,D,20230725,000000,23.47,23.89,22.76,22.78,11158224,0
+TDOC.US,D,20230726,000000,24.62,29.2,24.32,28.92,38572818,0
+TDOC.US,D,20230727,000000,29.1,30.41,27.8,27.96,16930064,0
+TDOC.US,D,20230728,000000,28.64,28.77,27.19,28.26,9217189,0
+TDOC.US,D,20230731,000000,28.69,30.15,28.36,29.77,7072375,0
+TDOC.US,D,20230801,000000,29.36,29.4,27.52,27.75,8811165,0
+TDOC.US,D,20230802,000000,27.105,27.3591,25.36,26.27,6703586,0
+TDOC.US,D,20230803,000000,26.05,26.3853,25.57,26.03,4464055,0
+TDOC.US,D,20230804,000000,26.28,26.67,25.85,26.05,3575225,0
+TDOC.US,D,20230807,000000,26,26,24.47,25.58,5054164,0
+TDOC.US,D,20230808,000000,25,26,24.771,25.93,4158237,0
+TDOC.US,D,20230809,000000,25.83,25.84,24.74,24.97,3738777,0
+TDOC.US,D,20230810,000000,25.21,25.31,24.23,24.33,4976761,0
+TDOC.US,D,20230811,000000,24.12,24.6,24.02,24.06,4017954,0
+TDOC.US,D,20230814,000000,23.81,24.005,23,23.81,5463120,0
+TDOC.US,D,20230815,000000,23.72,23.7366,23.26,23.37,3626700,0
+TDOC.US,D,20230816,000000,23.22,23.495,22.82,22.88,3940043,0
+TDOC.US,D,20230817,000000,22.91,23.225,22.63,23.14,4318818,0
+TDOC.US,D,20230818,000000,22.83,23.59,22.82,23.11,4395150,0
+TDOC.US,D,20230821,000000,23,23.36,22.89,23.19,3152922,0
+TDOC.US,D,20230822,000000,23.3,23.5,22.76,22.83,3065465,0
+TDOC.US,D,20230823,000000,22.83,23.1899,22.71,23.01,2857723,0
+TDOC.US,D,20230824,000000,23.23,23.24,21.91,21.94,5616142,0
+TDOC.US,D,20230825,000000,22.01,22.46,21.21,22.04,4539145,0
+TDOC.US,D,20230828,000000,22.25,22.41,21.97,22.2,2354236,0
+TDOC.US,D,20230829,000000,22.1,22.8,21.96,22.6,3486429,0
+TDOC.US,D,20230830,000000,22.52,22.96,22.24,22.66,2736186,0
+TDOC.US,D,20230831,000000,22.8,23.045,22.52,22.64,3223200,0
+TDOC.US,D,20230901,000000,22.91,23.195,22.74,22.87,2442990,0
+TDOC.US,D,20230905,000000,22.73,23.18,22.4,22.9,2794141,0
+TDOC.US,D,20230906,000000,22.79,23.045,22.485,22.97,2538678,0
+TDOC.US,D,20230907,000000,22.38,22.635,22,22.58,3511329,0
+TDOC.US,D,20230908,000000,22.47,22.5988,22.09,22.31,3043915,0
+TDOC.US,D,20230911,000000,22.51,22.9769,22.24,22.79,2999429,0
+TDOC.US,D,20230912,000000,22.63,22.98,22.43,22.46,2861598,0
+TDOC.US,D,20230913,000000,22.29,22.51,21.89,21.9,4452007,0
+TDOC.US,D,20230914,000000,21.95,22.13,21.5,21.6,4286697,0
+TDOC.US,D,20230915,000000,21.5,21.66,20.98,21.2,6674268,0
+TDOC.US,D,20230918,000000,21,21.26,20.77,20.77,5105255,0
+TDOC.US,D,20230919,000000,20.61,20.93,20.4308,20.75,4355407,0
+TDOC.US,D,20230920,000000,20.99,21.02,20.47,20.5,3508705,0
+TDOC.US,D,20230921,000000,20.1,20.15,19.26,19.31,7554995,0
+TDOC.US,D,20230922,000000,19.58,19.63,18.72,18.78,6705131,0
+TDOC.US,D,20230925,000000,18.6,19.26,18.55,19.07,4769241,0
+TDOC.US,D,20230926,000000,18.7,19.25,18.7,19.02,3624999,0
+TDOC.US,D,20230927,000000,19.01,19.21,18.54,18.87,5858317,0
+TDOC.US,D,20230928,000000,18.83,19.12,18.4729,18.53,5396667,0
+TDOC.US,D,20230929,000000,18.81,19.08,18.51,18.59,3685877,0
+TDOC.US,D,20231002,000000,18.52,18.52,18.04,18.43,5718508,0
+TDOC.US,D,20231003,000000,18.1,18.74,18.1,18.47,5357291,0
+TDOC.US,D,20231004,000000,18.6,18.6,18.06,18.36,4796181,0
+TDOC.US,D,20231005,000000,18.22,18.63,18.17,18.55,6133433,0
+TDOC.US,D,20231006,000000,18.25,18.73,18.05,18.7,5479650,0
+TDOC.US,D,20231009,000000,18.43,18.72,18.1,18.64,3448298,0
+TDOC.US,D,20231010,000000,18.65,19.5,18.62,19.47,4158424,0
+TDOC.US,D,20231011,000000,19.42,19.765,19.02,19.38,4220460,0
+TDOC.US,D,20231012,000000,19.44,19.44,18.31,18.54,6238115,0
+TDOC.US,D,20231013,000000,18.54,18.81,18.41,18.51,4491987,0
+TDOC.US,D,20231016,000000,18.52,19.095,18.35,18.92,3462975,0
+TDOC.US,D,20231017,000000,18.74,19.52,18.691,19.19,3102360,0
+TDOC.US,D,20231018,000000,19.02,19.02,18.39,18.42,3348026,0
+TDOC.US,D,20231019,000000,18.48,18.73,18.145,18.15,3705270,0
+TDOC.US,D,20231020,000000,18,18.71,17.78,18.46,5924865,0
+TDOC.US,D,20231023,000000,18.18,18.63,17.91,18.01,4213542,0
+TDOC.US,D,20231024,000000,18.18,18.71,18.11,18.12,8888064,0
+TDOC.US,D,20231025,000000,16.9,17.68,16.55,17.41,12249722,0
+TDOC.US,D,20231026,000000,17.43,17.63,16.02,16.09,8796763,0
+TDOC.US,D,20231027,000000,16.26,16.38,15.51,15.57,5782604,0
+TDOC.US,D,20231030,000000,15.73,16.25,15.02,16.15,8823509,0
+TDOC.US,D,20231031,000000,16.34,16.73,16.2,16.54,5285147,0
+TDOC.US,D,20231101,000000,16.49,16.72,16.105,16.65,4493380,0
+TDOC.US,D,20231102,000000,17.1,17.235,16.5701,16.93,6481950,0
+TDOC.US,D,20231103,000000,17.22,17.9799,17.18,17.38,6963837,0
+TDOC.US,D,20231106,000000,17.44,17.48,16.475,16.83,4265515,0
+TDOC.US,D,20231107,000000,16.81,17.1,16.5,16.96,2646414,0
+TDOC.US,D,20231108,000000,16.63,16.835,16.19,16.2,4767764,0
+TDOC.US,D,20231109,000000,16.29,16.49,15.59,15.66,4455196,0
+TDOC.US,D,20231110,000000,15.58,16,15.48,15.95,3667243,0
+TDOC.US,D,20231113,000000,15.91,16.06,15.63,15.66,3450232,0
+TDOC.US,D,20231114,000000,16.33,17.18,16.33,17.05,5484753,0
+TDOC.US,D,20231115,000000,17.1,17.82,17.1,17.53,4888054,0
+TDOC.US,D,20231116,000000,17.35,17.45,16.66,16.92,3757625,0
+TDOC.US,D,20231117,000000,17.07,17.18,16.81,17.17,3438812,0
+TDOC.US,D,20231120,000000,17.12,17.725,16.96,17.47,4124833,0
+TDOC.US,D,20231121,000000,17.22,17.26,16.84,16.92,3047226,0
+TDOC.US,D,20231122,000000,17.15,17.35,16.93,17.05,3047911,0
+TDOC.US,D,20231124,000000,17.2,17.465,17.11,17.35,1738724,0
+TDOC.US,D,20231127,000000,17.23,17.275,16.92,17.21,3881939,0
+TDOC.US,D,20231128,000000,17.08,18.22,16.96,18.08,7118385,0
+TDOC.US,D,20231129,000000,18.35,19.315,18.31,18.37,7770091,0
+TDOC.US,D,20231130,000000,18.44,18.62,17.94,18.14,5022507,0
+TDOC.US,D,20231201,000000,18.16,19.07,17.92,18.97,5773481,0
+TDOC.US,D,20231204,000000,18.75,19.1679,18.61,19.03,4276164,0
+TDOC.US,D,20231205,000000,18.77,18.88,18.285,18.51,4837907,0
+TDOC.US,D,20231206,000000,18.74,19.645,18.722,18.96,5037234,0
+TDOC.US,D,20231207,000000,18.84,19.22,18.62,19.2,3173733,0
+TDOC.US,D,20231208,000000,19,19.63,18.78,19.21,4203202,0
+TDOC.US,D,20231211,000000,19.09,19.16,18.645,19.02,3089643,0
+TDOC.US,D,20231212,000000,19.02,19.19,18.53,19.1,4109363,0
+TDOC.US,D,20231213,000000,19.1,20.14,18.52,20.12,5373423,0
+TDOC.US,D,20231214,000000,20.89,21.88,20.89,21.25,8125189,0
+TDOC.US,D,20231215,000000,21.39,21.475,20.36,20.52,6891126,0
+TDOC.US,D,20231218,000000,20.36,20.74,20.19,20.4,3618720,0
+TDOC.US,D,20231219,000000,20.65,21.71,20.65,21.58,5326227,0
+TDOC.US,D,20231220,000000,21.41,21.82,20.47,20.5,4764936,0
+TDOC.US,D,20231221,000000,20.82,21.325,20.74,21.28,3278090,0
+TDOC.US,D,20231222,000000,21.28,21.6,20.965,21.5,3589412,0
+TDOC.US,D,20231226,000000,21.57,22.03,21.41,21.85,3220899,0
+TDOC.US,D,20231227,000000,22,22.15,21.83,22.07,3192501,0
+TDOC.US,D,20231228,000000,21.97,22.26,21.9,22.1,2902794,0
+TDOC.US,D,20231229,000000,22.05,22.34,21.45,21.55,3758914,0
+TDOC.US,D,20240102,000000,21.25,22.54,21.03,21.93,4147455,0
+TDOC.US,D,20240103,000000,21.67,21.725,20.9109,21.24,5921980,0
+TDOC.US,D,20240104,000000,21.05,21.5589,20.71,21.36,3516685,0
+TDOC.US,D,20240105,000000,21.15,21.57,20.86,21.4,3748460,0
+TDOC.US,D,20240108,000000,21.2,22.14,20.9347,22.03,4060871,0
+TDOC.US,D,20240109,000000,21.86,22.155,21.705,21.81,2736627,0
+TDOC.US,D,20240110,000000,21.74,22.08,21.02,21.8,3810653,0
+TDOC.US,D,20240111,000000,21.62,21.79,20.52,20.81,4978639,0
+TDOC.US,D,20240112,000000,20.85,21.37,20.6,20.87,3554348,0
+TDOC.US,D,20240116,000000,20.48,20.59,19.97,20.19,4042540,0
+TDOC.US,D,20240117,000000,19.455,19.7,19.085,19.44,3889437,0
+TDOC.US,D,20240118,000000,19.54,19.87,19.17,19.85,3601919,0
+TDOC.US,D,20240119,000000,19.92,20.385,19.5,20.24,4832891,0
+TDOC.US,D,20240122,000000,20.54,21.41,20.39,20.94,5161890,0
+TDOC.US,D,20240123,000000,21.2,21.41,20.365,20.74,3269048,0
+TDOC.US,D,20240124,000000,21.04,21.19,20.12,20.19,3850847,0
+TDOC.US,D,20240125,000000,20.42,20.65,20.02,20.35,2739293,0
+TDOC.US,D,20240126,000000,20.54,20.88,20.13,20.21,2379615,0
+TDOC.US,D,20240129,000000,20.21,20.76,19.87,20.59,2903584,0
+TDOC.US,D,20240130,000000,20.35,20.36,19.71,19.74,3071163,0
+TDOC.US,D,20240131,000000,19.67,20.4113,19.35,19.43,4298491,0
+TDOC.US,D,20240201,000000,19.39,19.88,19.35,19.84,2858246,0
+TDOC.US,D,20240202,000000,19.53,19.915,19.04,19.79,3036096,0
+TDOC.US,D,20240205,000000,19.54,19.54,18.59,18.99,2685534,0
+TDOC.US,D,20240206,000000,19.02,20.09,18.9,20.07,2610768,0
+TDOC.US,D,20240207,000000,20.18,20.231,19.7,20.01,2189853,0
+TDOC.US,D,20240208,000000,19.93,20.43,19.695,20.38,2136814,0
+TDOC.US,D,20240209,000000,20.33,20.74,20.08,20.6,2639345,0
+TDOC.US,D,20240212,000000,20.61,21.45,20.56,21.1,2744179,0
+TDOC.US,D,20240213,000000,20.16,20.265,19.6301,19.91,4256871,0
+TDOC.US,D,20240214,000000,20.25,20.87,20.03,20.66,2691783,0
+TDOC.US,D,20240215,000000,21.02,21.74,20.88,21.61,3603157,0
+TDOC.US,D,20240216,000000,21.25,21.545,21.005,21.03,4357598,0
+TDOC.US,D,20240220,000000,20.69,20.875,20.22,20.49,8128602,0
+TDOC.US,D,20240221,000000,16.75,16.82,15.16,15.64,29938549,0
+TDOC.US,D,20240222,000000,15.72,15.72,15.14,15.21,11293070,0
+TDOC.US,D,20240223,000000,15.1,15.2322,14.4,14.5,12150518,0
+TDOC.US,D,20240226,000000,14.44,14.98,14.36,14.79,7650292,0
+TDOC.US,D,20240227,000000,14.93,15.2371,14.69,15.16,7603314,0
+TDOC.US,D,20240228,000000,15,15.275,14.87,15.09,6338199,0
+TDOC.US,D,20240229,000000,15.39,15.64,14.93,15.08,6273047,0
+TDOC.US,D,20240301,000000,15.06,15.27,14.79,15,4469811,0
+TDOC.US,D,20240304,000000,15,15.01,14.3,14.73,6063547,0
+TDOC.US,D,20240305,000000,14.53,14.6264,14.29,14.39,4898774,0
+TDOC.US,D,20240306,000000,14.54,14.58,14.365,14.58,4096864,0
+TDOC.US,D,20240307,000000,14.74,15.51,14.72,15.35,5436084,0
+TDOC.US,D,20240308,000000,15.56,15.83,15.24,15.42,3694866,0
+TDOC.US,D,20240311,000000,15.39,15.95,15.35,15.59,3804230,0
+TDOC.US,D,20240312,000000,15.54,15.6465,15.23,15.37,5032755,0
+TDOC.US,D,20240313,000000,15.27,15.61,15.1,15.14,4094434,0
+TDOC.US,D,20240314,000000,15.02,15.28,14.675,14.84,4244191,0
+TDOC.US,D,20240315,000000,14.75,15.13,14.71,15.12,5014923,0
+TDOC.US,D,20240318,000000,15.18,15.235,14.874,15.12,3488655,0
+TDOC.US,D,20240319,000000,14.91,15.275,14.795,15.03,2995075,0
+TDOC.US,D,20240320,000000,14.95,15.53,14.8628,15.41,3669240,0
+TDOC.US,D,20240321,000000,15.56,15.68,15.265,15.28,3119920,0
+TDOC.US,D,20240322,000000,15.27,15.35,14.95,15,2889567,0
+TDOC.US,D,20240325,000000,15.06,15.215,15.01,15.08,2958062,0
+TDOC.US,D,20240326,000000,15.24,15.32,14.955,15.05,3060099,0
+TDOC.US,D,20240327,000000,15.18,15.28,15.045,15.27,3541699,0
+TDOC.US,D,20240328,000000,15.29,15.4345,15.06,15.1,2488118,0
+TDOC.US,D,20240401,000000,15.14,15.27,14.56,14.85,5127187,0
+TDOC.US,D,20240402,000000,14.53,14.53,14.215,14.33,5936330,0
+TDOC.US,D,20240403,000000,14.2,14.475,14.05,14.41,4576964,0
+TDOC.US,D,20240404,000000,14.56,14.75,14.24,14.25,3402631,0
+TDOC.US,D,20240405,000000,14.04,14.72,13.59,14.49,7666705,0
+TDOC.US,D,20240408,000000,14.55,14.7,14.445,14.62,3345174,0
+TDOC.US,D,20240409,000000,14.71,15.186,14.61,15.06,4272681,0
+TDOC.US,D,20240410,000000,14.5,14.69,14.41,14.5,5640438,0
+TDOC.US,D,20240411,000000,14.7,14.83,14.25,14.6,3409463,0
+TDOC.US,D,20240412,000000,14.5,14.605,14.21,14.21,4933513,0
+TDOC.US,D,20240415,000000,14.11,14.16,13.37,13.55,6416014,0
+TDOC.US,D,20240416,000000,13.43,13.49,13.03,13.13,4898635,0
+TDOC.US,D,20240417,000000,13.21,13.5,13.1,13.14,3948423,0
+TDOC.US,D,20240418,000000,13.08,13.35,12.932,13.18,4035574,0
+TDOC.US,D,20240419,000000,13.04,13.13,12.855,12.99,5480669,0
+TDOC.US,D,20240422,000000,13.1,13.48,12.93,13.3,4223074,0
+TDOC.US,D,20240423,000000,13.39,14.0499,13.3142,13.74,4003055,0
+TDOC.US,D,20240424,000000,13.73,14.015,13.41,13.73,8062783,0
+TDOC.US,D,20240425,000000,13.44,13.56,13.21,13.33,6876486,0
+TDOC.US,D,20240426,000000,12.68,13.6,12.65,13.01,7696741,0
+TDOC.US,D,20240429,000000,13.16,13.455,12.88,13.39,6522236,0
+TDOC.US,D,20240430,000000,13.21,13.378,12.735,12.75,6303861,0
+TDOC.US,D,20240501,000000,12.72,13.185,12.53,12.81,4405650,0
+TDOC.US,D,20240502,000000,13.03,13.11,12.6,12.99,5026058,0
+TDOC.US,D,20240503,000000,13.2,13.4733,12.77,12.78,6206900,0
+TDOC.US,D,20240506,000000,12.92,12.99,12.685,12.79,3864127,0
+TDOC.US,D,20240507,000000,12.8,12.94,12.62,12.88,4250021,0
+TDOC.US,D,20240508,000000,12.7,12.7,12.17,12.2,5305177,0
+TDOC.US,D,20240509,000000,12.25,12.385,12.07,12.24,7632852,0
+TDOC.US,D,20240510,000000,12.26,12.28,11.88,11.95,5812014,0
+TDOC.US,D,20240513,000000,12.03,12.595,11.98,12.45,5278718,0
+TDOC.US,D,20240514,000000,12.74,13.41,12.69,12.74,7248821,0
+TDOC.US,D,20240515,000000,13.05,13.1,12.7,12.81,4523829,0
+TDOC.US,D,20240516,000000,12.72,12.94,12.67,12.9,4005680,0
+TDOC.US,D,20240517,000000,12.83,12.86,12.55,12.73,3357023,0
+TDOC.US,D,20240520,000000,12.7,12.83,12.27,12.3,4139435,0
+TDOC.US,D,20240521,000000,12.05,12.23,11.785,11.83,4693789,0
+TDOC.US,D,20240522,000000,11.79,12.035,11.67,11.92,3589360,0
+TDOC.US,D,20240523,000000,11.9,11.91,11.4,11.45,4826526,0
+TDOC.US,D,20240524,000000,11.44,11.52,11.32,11.48,4399903,0
+TDOC.US,D,20240528,000000,11.5,11.58,11.22,11.36,3892982,0
+TDOC.US,D,20240529,000000,11.13,11.22,11,11.15,4389491,0
+TDOC.US,D,20240530,000000,11.17,11.41,11.14,11.29,3706463,0
+TDOC.US,D,20240531,000000,11.21,11.4,11.11,11.24,4272461,0
+TDOC.US,D,20240603,000000,11.47,11.57,10.925,11.08,4495066,0
+TDOC.US,D,20240604,000000,11.04,11.09,10.85,10.87,3603473,0
+TDOC.US,D,20240605,000000,10.92,11.04,10.74,10.98,3418414,0
+TDOC.US,D,20240606,000000,10.88,11.13,10.84,11.03,3281408,0
+TDOC.US,D,20240607,000000,10.84,10.87,10.63,10.64,4137199,0
+TDOC.US,D,20240610,000000,10.61,10.71,10.42,10.66,3900335,0
+TDOC.US,D,20240611,000000,10.55,10.665,10.4,10.44,3769032,0
+TDOC.US,D,20240612,000000,10.705,11.08,10.2,10.2,4684434,0
+TDOC.US,D,20240613,000000,10.27,10.31,9.835,9.95,5944702,0
+TDOC.US,D,20240614,000000,9.82,10.01,9.79,10,3954953,0
+TDOC.US,D,20240617,000000,9.85,10.165,9.72,10.11,5705265,0
+TDOC.US,D,20240618,000000,10.09,10.28,9.985,10.09,5038706,0
+TDOC.US,D,20240620,000000,10,10.0499,9.59,9.65,6916685,0
+TDOC.US,D,20240621,000000,9.67,9.89,9.62,9.71,11422831,0
+TDOC.US,D,20240624,000000,9.68,10.85,9.66,10.36,10320641,0
+TDOC.US,D,20240625,000000,10.24,10.25,9.74,9.75,8073037,0
+TDOC.US,D,20240626,000000,9.74,10.18,9.6934,10.15,6409471,0
+TDOC.US,D,20240627,000000,10.08,10.23,9.79,10.14,7215388,0
+TDOC.US,D,20240628,000000,10.13,10.14,9.665,9.78,31542849,0
+TDOC.US,D,20240701,000000,9.8,9.94,9.31,9.32,6343767,0
+TDOC.US,D,20240702,000000,9.27,9.58,9.23,9.4,4901089,0
+TDOC.US,D,20240703,000000,9.4,9.46,9.22,9.23,2620313,0
+TDOC.US,D,20240705,000000,9.23,9.32,9.07,9.21,3843524,0
+TDOC.US,D,20240708,000000,9.26,9.32,9.08,9.26,4666873,0
+TDOC.US,D,20240709,000000,9.2,9.28,9.07,9.15,4589756,0
+TDOC.US,D,20240710,000000,9.17,9.18,8.73,8.95,7070526,0
+TDOC.US,D,20240711,000000,9.2,9.5,9.15,9.37,5805532,0
+TDOC.US,D,20240712,000000,9.48,9.609,9.185,9.39,5234121,0
+TDOC.US,D,20240715,000000,9.45,9.63,9.245,9.26,5068735,0
+TDOC.US,D,20240716,000000,9.41,10.13,9.41,10.09,9250919,0
+TDOC.US,D,20240717,000000,10.01,10.66,9.88,10.03,8493634,0
+TDOC.US,D,20240718,000000,10.02,10.3,9.29,9.31,7496139,0
+TDOC.US,D,20240719,000000,9.33,9.33,8.96,9.09,5703686,0
+TDOC.US,D,20240722,000000,9.15,9.22,8.99,9.19,5767875,0
+TDOC.US,D,20240723,000000,9.1,9.41,9.06,9.3,3970487,0
+TDOC.US,D,20240724,000000,9.22,9.505,9.05,9.23,5802818,0
+TDOC.US,D,20240725,000000,9.17,9.64,9.09,9.25,6344598,0
+TDOC.US,D,20240726,000000,9.42,9.59,9.255,9.37,5980905,0
+TDOC.US,D,20240729,000000,9.44,9.685,9.27,9.57,5449004,0
+TDOC.US,D,20240730,000000,9.61,9.805,9.41,9.73,10177841,0
+TDOC.US,D,20240731,000000,9.73,9.87,9.39,9.43,14152965,0
+TDOC.US,D,20240801,000000,8.13,9.065,8.13,8.59,20202041,0
+TDOC.US,D,20240802,000000,8.23,8.32,7.7148,7.95,9417208,0
+TDOC.US,D,20240805,000000,7.32,7.81,7.31,7.6,8637969,0
+TDOC.US,D,20240806,000000,7.64,7.74,7.315,7.49,7848997,0
+TDOC.US,D,20240807,000000,7.6,7.67,7.15,7.16,7446846,0
+TDOC.US,D,20240808,000000,7.18,7.3981,7.145,7.21,6465013,0
+TDOC.US,D,20240809,000000,7.34,7.465,7.1,7.15,7071551,0
+TDOC.US,D,20240812,000000,7.14,7.2,6.84,6.87,5392536,0
+TDOC.US,D,20240813,000000,6.89,7.195,6.835,6.97,7192869,0
+TDOC.US,D,20240814,000000,6.99,7.03,6.77,6.79,4584349,0
+TDOC.US,D,20240815,000000,6.96,7.15,6.93,7.06,5089446,0
+TDOC.US,D,20240816,000000,6.96,7.13,6.93,7.11,4726397,0
+TDOC.US,D,20240819,000000,7.14,7.34,7.08,7.17,4408514,0
+TDOC.US,D,20240820,000000,7.16,7.31,7.11,7.2,3321557,0
+TDOC.US,D,20240821,000000,7.25,7.38,7.03,7.38,4778297,0
+TDOC.US,D,20240822,000000,7.4,7.505,7.08,7.11,4645944,0
+TDOC.US,D,20240823,000000,7.17,7.53,7.152,7.42,5875541,0
+TDOC.US,D,20240826,000000,7.44,7.46,7.27,7.31,4223707,0
+TDOC.US,D,20240827,000000,7.27,7.29,7.1,7.12,3498896,0
+TDOC.US,D,20240828,000000,7.05,7.0891,6.76,6.85,4873410,0
+TDOC.US,D,20240829,000000,6.98,7.21,6.895,7.1,4446620,0
+TDOC.US,D,20240830,000000,7.14,7.35,7.125,7.17,8654028,0
+TDOC.US,D,20240903,000000,7.105,7.4495,6.98,7.38,12182885,0
+TDOC.US,D,20240904,000000,7.26,7.78,7.155,7.44,6438014,0
+TDOC.US,D,20240905,000000,7.45,7.82,7.435,7.67,4309191,0
+TDOC.US,D,20240906,000000,7.72,8.0834,7.455,7.51,5342722,0
+TDOC.US,D,20240909,000000,7.56,7.585,7.115,7.19,6168025,0
+TDOC.US,D,20240910,000000,7.22,7.2984,7.084,7.25,3196638,0
+TDOC.US,D,20240911,000000,7.18,7.31,7.02,7.3,3959634,0
+TDOC.US,D,20240912,000000,7.3,7.705,7.15,7.62,4233898,0
+TDOC.US,D,20240913,000000,7.77,8.14,7.75,8.09,4450564,0
+TDOC.US,D,20240916,000000,8.16,8.38,8.13,8.16,5024803,0
+TDOC.US,D,20240917,000000,8.91,9.21,8.74,9.11,11819242,0
+TDOC.US,D,20240918,000000,9.04,9.61,9.03,9.09,9583097,0
+TDOC.US,D,20240919,000000,9.2904,9.605,9.14,9.18,5032364,0
+TDOC.US,D,20240920,000000,9.11,9.12,8.59,8.75,8761629,0
+TDOC.US,D,20240923,000000,8.77,8.805,8.56,8.67,4911837,0
+TDOC.US,D,20240924,000000,8.72,8.89,8.64,8.82,4241829,0
+TDOC.US,D,20240925,000000,8.81,8.83,8.465,8.47,6881789,0
+TDOC.US,D,20240926,000000,8.69,8.82,8.335,8.41,5535304,0
+TDOC.US,D,20240927,000000,8.58,8.64,8.41,8.46,4593518,0
+TDOC.US,D,20240930,000000,8.41,9.29,8.4,9.18,5082225,0
+TDOC.US,D,20241001,000000,9.16,9.23,8.84,8.86,4755191,0
+TDOC.US,D,20241002,000000,8.73,8.79,8.58,8.73,4006643,0
+TDOC.US,D,20241003,000000,8.69,8.76,8.59,8.68,2865220,0
+TDOC.US,D,20241004,000000,8.95,9.055,8.715,9.04,2515542,0
+TDOC.US,D,20241007,000000,9.05,9.1,8.5508,8.64,5018502,0
+TDOC.US,D,20241008,000000,8.64,8.89,8.52,8.71,2660068,0
+TDOC.US,D,20241009,000000,8.72,9.27,8.69,9.22,4089745,0
+TDOC.US,D,20241010,000000,9.09,9.54,8.99,9.49,4308841,0
+TDOC.US,D,20241011,000000,9.45,9.56,9.2,9.2,4526056,0
+TDOC.US,D,20241014,000000,9.18,9.19,8.85,9,5673658,0
+TDOC.US,D,20241015,000000,9,9.745,8.93,9.51,5887740,0
+TDOC.US,D,20241016,000000,9.65,9.86,9.45,9.78,4641686,0
+TDOC.US,D,20241017,000000,9.78,9.78,9.21,9.51,4294934,0
+TDOC.US,D,20241018,000000,9.62,9.89,9.53,9.84,3230335,0
+TDOC.US,D,20241021,000000,9.75,9.81,9.19,9.3,5718686,0
+TDOC.US,D,20241022,000000,9.29,9.41,8.8335,9.01,4365506,0
+TDOC.US,D,20241023,000000,9,9.115,8.56,8.68,5081672,0
+TDOC.US,D,20241024,000000,8.81,8.94,8.59,8.6,3055285,0
+TDOC.US,D,20241025,000000,8.65,8.79,8.5,8.57,3834089,0
+TDOC.US,D,20241028,000000,8.68,9.35,8.6501,9.18,4847686,0
+TDOC.US,D,20241029,000000,9.14,9.28,8.88,8.92,3237339,0
+TDOC.US,D,20241030,000000,8.96,9.28,8.84,8.86,7944438,0
+TDOC.US,D,20241031,000000,9.37,9.95,8.54,9,14171648,0
+TDOC.US,D,20241101,000000,9.08,9.55,8.81,9.21,6593949,0
+TDOC.US,D,20241104,000000,9.2,9.21,8.31,8.87,9947065,0
+TDOC.US,D,20241105,000000,8.88,9.22,8.635,9.15,5938679,0
+TDOC.US,D,20241106,000000,9.49,9.665,9.23,9.44,7161518,0
+TDOC.US,D,20241107,000000,9.41,9.565,9.13,9.51,5517067,0
+TDOC.US,D,20241108,000000,9.5,9.53,9.18,9.23,3857162,0
+TDOC.US,D,20241111,000000,9.46,10.1291,9.45,9.81,8459969,0
+TDOC.US,D,20241112,000000,9.63,10.12,9.5,9.7,5723535,0
+TDOC.US,D,20241113,000000,9.79,10.1,9.42,9.57,5049370,0
+TDOC.US,D,20241114,000000,9.45,9.46,8.925,8.96,4741595,0
+TDOC.US,D,20241115,000000,9.55,9.69,8.74,9.21,11492153,0
+TDOC.US,D,20241118,000000,9.305,9.48,8.95,9.05,4710972,0
+TDOC.US,D,20241119,000000,8.935,9.05,8.725,8.93,3353429,0
+TDOC.US,D,20241120,000000,8.89,9.01,8.7,9,3484524,0
+TDOC.US,D,20241121,000000,9.1,10.45,9.05,10.4,10447530,0
+TDOC.US,D,20241122,000000,10.64,10.94,10.33,10.62,6991601,0
+TDOC.US,D,20241125,000000,11.1694,12.39,11.1,12.02,14581592,0
+TDOC.US,D,20241126,000000,11.8,11.978,11.305,11.37,6427406,0
+TDOC.US,D,20241127,000000,11.64,11.88,11.415,11.43,3436789,0
+TDOC.US,D,20241129,000000,11.53,11.99,11.5,11.98,3303818,0
+TDOC.US,D,20241202,000000,12.11,12.43,11.465,11.5,7488836,0
+TDOC.US,D,20241203,000000,11.32,11.32,10.89,10.95,6450602,0
+TDOC.US,D,20241204,000000,10.95,11.46,10.87,11.02,4677891,0
+TDOC.US,D,20241205,000000,11,11.22,10.7625,10.79,5102381,0
+TDOC.US,D,20241206,000000,10.875,11.2748,10.87,11,3518588,0
+TDOC.US,D,20241209,000000,11.09,11.21,10.47,10.69,4980084,0
+TDOC.US,D,20241210,000000,10.7,10.835,10.28,10.6,4967561,0
+TDOC.US,D,20241211,000000,10.67,10.73,10.33,10.58,4565241,0
+TDOC.US,D,20241212,000000,10.5,10.62,10.16,10.2,3710919,0
+TDOC.US,D,20241213,000000,10.18,10.52,9.8314,10.42,4471421,0
+TDOC.US,D,20241216,000000,10.32,10.875,10.22,10.68,3549812,0
+TDOC.US,D,20241217,000000,10.6,10.7899,9.94,10.07,5266723,0
+TDOC.US,D,20241218,000000,10.07,10.38,9.3565,9.46,4299375,0
+TDOC.US,D,20241219,000000,9.48,9.64,8.92,8.97,5446035,0
+TDOC.US,D,20241220,000000,8.75,9.49,8.75,9.44,6420931,0
+TDOC.US,D,20241223,000000,9.4,9.49,9.08,9.12,3544490,0
+TDOC.US,D,20241224,000000,9.14,9.29,9,9.26,1953499,0
+TDOC.US,D,20241226,000000,9.095,9.57,8.9552,9.53,3474600,0
+TDOC.US,D,20241227,000000,9.44,9.6,9.23,9.45,3531401,0
+TDOC.US,D,20241230,000000,9.235,9.345,8.97,9.31,4189174,0
+TDOC.US,D,20241231,000000,9.35,9.51,9.085,9.09,3672115,0
+TDOC.US,D,20250102,000000,9.4,9.75,9.285,9.52,2966121,0
+TDOC.US,D,20250103,000000,9.585,9.639,9.1,9.52,3605201,0
+TDOC.US,D,20250106,000000,9.7,10.14,9.635,9.93,3761832,0
+TDOC.US,D,20250107,000000,10.11,10.61,9.805,9.99,4485928,0
+TDOC.US,D,20250108,000000,9.78,9.855,9.56,9.78,2805127,0
+TDOC.US,D,20250110,000000,9.5,9.98,9.44,9.87,3583975,0
+TDOC.US,D,20250113,000000,9.72,9.76,9.2,9.7,3660311,0
+TDOC.US,D,20250114,000000,10.36,10.44,9.24,9.36,9787901,0
+TDOC.US,D,20250115,000000,9.7,9.78,9.125,9.35,4401084,0
+TDOC.US,D,20250116,000000,9.33,9.37,9.0845,9.16,3419081,0
+TDOC.US,D,20250117,000000,9.32,9.38,9.08,9.09,3052852,0
+TDOC.US,D,20250121,000000,9.02,9.605,9.02,9.5,3877051,0
+TDOC.US,D,20250122,000000,9.46,10.21,9.42,9.88,5871649,0
+TDOC.US,D,20250123,000000,9.78,10.2,9.56,10.14,4593888,0
+TDOC.US,D,20250124,000000,10.15,10.44,10.045,10.09,3188131,0
+TDOC.US,D,20250127,000000,9.95,10.375,9.9,10.21,4053176,0
+TDOC.US,D,20250128,000000,10.32,10.67,10.1339,10.52,3974136,0
+TDOC.US,D,20250129,000000,10.5,10.61,10.3,10.35,2703344,0
+TDOC.US,D,20250130,000000,10.56,10.68,10.16,10.34,3435802,0
+TDOC.US,D,20250131,000000,10.34,10.42,10.03,10.16,3354952,0
+TDOC.US,D,20250203,000000,9.7537,10.195,9.72,10.05,3466184,0
+TDOC.US,D,20250204,000000,10.09,10.77,10.08,10.4,3414880,0
+TDOC.US,D,20250205,000000,10.5,11.44,10.47,11,7380013,0
+TDOC.US,D,20250206,000000,11.02,12.67,10.81,11.97,18602296,0
+TDOC.US,D,20250207,000000,12.36,13.24,12.03,12.95,15396402,0
+TDOC.US,D,20250210,000000,13.57,14.75,12.9721,13.86,17136768,0
+TDOC.US,D,20250211,000000,13.59,13.87,12.89,13.04,8376018,0
+TDOC.US,D,20250212,000000,12.86,13.17,12.27,12.55,8454469,0
+TDOC.US,D,20250213,000000,12.73,13.67,12.55,13.51,10466957,0
+TDOC.US,D,20250214,000000,14.24,15.21,13.47,14.33,20865011,0
+TDOC.US,D,20250218,000000,14.475,14.61,13,13.11,16577038,0
+TDOC.US,D,20250219,000000,12.995,14.07,12.03,13.77,27990714,0
+TDOC.US,D,20250220,000000,13.57,13.6,12.02,12.69,17217664,0
+TDOC.US,D,20250221,000000,12.4,12.685,11.335,11.51,14273472,0
+TDOC.US,D,20250224,000000,11.48,11.9,11.12,11.39,7447456,0
+TDOC.US,D,20250225,000000,11.23,11.52,10.93,11.18,8372795,0
+TDOC.US,D,20250226,000000,11.235,11.55,10.8,10.99,11303273,0
+TDOC.US,D,20250227,000000,9.9,10.02,8.82,9.5,21303252,0
+TDOC.US,D,20250228,000000,9.23,9.6,8.97,9.56,8293894,0
+TDOC.US,D,20250303,000000,9.56,9.935,9.35,9.43,8415662,0
+TDOC.US,D,20250304,000000,9.03,9.4556,8.81,9.2,8408862,0
+TDOC.US,D,20250305,000000,9.145,9.32,8.815,9.03,6868710,0
+TDOC.US,D,20250306,000000,9.25,9.905,9.07,9.39,13596893,0
+TDOC.US,D,20250307,000000,9.11,9.46,8.91,9.15,6637668,0
+TDOC.US,D,20250310,000000,8.93,9.15,8.62,8.93,7755935,0
+TDOC.US,D,20250311,000000,8.775,9.2,8.76,9,6078515,0
+TDOC.US,D,20250312,000000,9.155,9.24,8.7,8.88,7164048,0
+TDOC.US,D,20250313,000000,8.95,8.95,8.48,8.49,5933469,0
+TDOC.US,D,20250314,000000,8.6238,8.705,8.47,8.62,4798246,0
+TDOC.US,D,20250317,000000,8.51,8.9,8.51,8.87,6674449,0
+TDOC.US,D,20250318,000000,8.83,8.83,8.355,8.39,5338712,0
+TDOC.US,D,20250319,000000,8.37,8.575,8.3,8.49,5819353,0
+TDOC.US,D,20250320,000000,8.28,8.535,8.15,8.17,4715067,0
+TDOC.US,D,20250321,000000,8.01,8.51,7.94,8.41,6776288,0
+TDOC.US,D,20250324,000000,8.52,8.88,8.5047,8.82,4256805,0
+TDOC.US,D,20250325,000000,8.82,8.855,8.54,8.64,4196568,0
+TDOC.US,D,20250326,000000,8.7,8.71,8.48,8.64,3871909,0
+TDOC.US,D,20250327,000000,8.5744,8.6256,8.4,8.56,4200979,0
+TDOC.US,D,20250328,000000,8.5,8.5099,8.065,8.09,4322850,0
+TDOC.US,D,20250331,000000,7.75,8.16,7.67,7.96,4325601,0
+TDOC.US,D,20250401,000000,7.85,8.09,7.69,7.76,6169325,0
+TDOC.US,D,20250402,000000,7.59,7.955,7.555,7.79,5085425,0
+TDOC.US,D,20250403,000000,7.28,7.67,7.22,7.53,6519334,0
+TDOC.US,D,20250404,000000,7.285,7.38,6.76,7.29,7761771,0
+TDOC.US,D,20250407,000000,6.97,7.5628,6.61,7.23,8984171,0
+TDOC.US,D,20250408,000000,7.5,7.55,6.96,7.16,6116516,0
+TDOC.US,D,20250409,000000,7.05,8.06,6.89,7.88,7045369,0
+TDOC.US,D,20250410,000000,7.6,7.625,7.05,7.24,6021719,0
+TDOC.US,D,20250411,000000,7.09,7.26,6.92,7.25,5044192,0
+TDOC.US,D,20250414,000000,7.39,7.42,7.125,7.24,3328728,0
+TDOC.US,D,20250415,000000,7.19,7.36,7.14,7.14,5330264,0
+TDOC.US,D,20250416,000000,7.03,7.1604,6.78,6.9,4504213,0
+TDOC.US,D,20250417,000000,6.85,6.96,6.7625,6.83,3835716,0
+TDOC.US,D,20250421,000000,6.76,6.76,6.35,6.51,6108419,0
+TDOC.US,D,20250422,000000,6.595,6.935,6.53,6.9,6952749,0
+TDOC.US,D,20250423,000000,7.2,7.365,7,7.07,4058330,0
+TDOC.US,D,20250424,000000,7.115,7.28,7.0857,7.26,4289607,0
+TDOC.US,D,20250425,000000,7.2,7.265,7.06,7.2,2389957,0
+TDOC.US,D,20250428,000000,7.27,7.415,7.02,7.16,4427797,0
+TDOC.US,D,20250429,000000,7.24,7.58,7.185,7.33,6418439,0
+TDOC.US,D,20250430,000000,7.2159,7.3,7.07,7.19,7563627,0
+TDOC.US,D,20250501,000000,7.25,7.52,6.61,6.99,13552663,0
+TDOC.US,D,20250502,000000,6.985,7.2,6.84,7.06,6370985,0
+TDOC.US,D,20250505,000000,6.95,7.27,6.86,7.15,6444255,0
+TDOC.US,D,20250506,000000,7.04,7.1,6.762,6.78,4869941,0
+TDOC.US,D,20250507,000000,6.81,6.92,6.725,6.86,5407099,0
+TDOC.US,D,20250508,000000,6.92,7.19,6.86,7.08,4953574,0
+TDOC.US,D,20250509,000000,7.1525,7.24,7.03,7.11,3492688,0
+TDOC.US,D,20250512,000000,7.4,7.55,7.26,7.35,4511329,0
+TDOC.US,D,20250513,000000,7.375,7.72,7.35,7.62,5818440,0
+TDOC.US,D,20250514,000000,7.585,7.68,7.31,7.34,4251743,0
+TDOC.US,D,20250515,000000,7.25,7.29,6.98,7.25,5260771,0
+TDOC.US,D,20250516,000000,7.26,7.57,7.24,7.52,4648716,0
+TDOC.US,D,20250519,000000,7.36,7.365,7.1828,7.31,3802765,0
+TDOC.US,D,20250520,000000,7.3,7.57,7.22,7.34,2907305,0
+TDOC.US,D,20250521,000000,7.15,7.25,6.955,6.97,3796709,0
+TDOC.US,D,20250522,000000,6.875,7,6.79,6.9,6087868,0
+TDOC.US,D,20250523,000000,6.73,6.83,6.7,6.81,4122107,0
+TDOC.US,D,20250527,000000,6.96,7.1,6.93,7.08,4021202,0
+TDOC.US,D,20250528,000000,7.05,7.06,6.89,6.97,3695891,0
+TDOC.US,D,20250529,000000,7.0799,7.3399,6.93,6.98,6451230,0
+TDOC.US,D,20250530,000000,6.95,6.955,6.71,6.92,6256789,0
+TDOC.US,D,20250602,000000,6.915,6.965,6.74,6.87,4311900,0
+TDOC.US,D,20250603,000000,6.9,7.11,6.83,7.06,4762444,0
+TDOC.US,D,20250604,000000,7.0859,7.26,7.06,7.12,4942363,0
+TDOC.US,D,20250605,000000,7.1,7.25,6.92,6.93,5458084,0
+TDOC.US,D,20250606,000000,7.07,7.42,7.0546,7.27,5279645,0
+TDOC.US,D,20250609,000000,7.45,7.56,7.295,7.4,4976215,0
+TDOC.US,D,20250610,000000,7.49,7.59,7.39,7.4,3836340,0
+TDOC.US,D,20250611,000000,7.455,7.58,7.37,7.42,4188651,0
+TDOC.US,D,20250612,000000,7.28,7.32,7.11,7.17,4996718,0
+TDOC.US,D,20250613,000000,6.88,7.085,6.85,6.86,4471340,0
+TDOC.US,D,20250616,000000,6.95,7.075,6.875,7.02,3840494,0
+TDOC.US,D,20250617,000000,6.94,7.26,6.8845,7.08,5125633,0
+TDOC.US,D,20250618,000000,7.04,7.15,6.96,7.01,3156555,0
+TDOC.US,D,20250620,000000,7.145,7.145,6.85,6.9,5680499,0
+TDOC.US,D,20250623,000000,6.88,8.08,6.68,7.89,27239275,0
+TDOC.US,D,20250624,000000,8.24,8.31,7.83,8,20991205,0
+TDOC.US,D,20250625,000000,8.05,8.12,7.52,7.57,11431574,0
+TDOC.US,D,20250626,000000,7.6,8.148,7.5497,8.05,9489363,0
+TDOC.US,D,20250627,000000,8.075,8.915,8.05,8.41,18226116,0
+TDOC.US,D,20250630,000000,8.53,8.93,8.44,8.71,7907717,0
+TDOC.US,D,20250701,000000,8.565,8.715,8.31,8.58,9622527,0
+TDOC.US,D,20250702,000000,8.58,8.625,8.31,8.35,6641125,0
+TDOC.US,D,20250703,000000,8.355,8.3895,8.14,8.29,3881715,0
+TDOC.US,D,20250707,000000,8.17,8.18,7.94,8.07,5642952,0
+TDOC.US,D,20250708,000000,8.065,8.52,8.05,8.51,7237557,0
+TDOC.US,D,20250709,000000,8.65,8.94,8.47,8.85,7177723,0
+TDOC.US,D,20250710,000000,8.948,9.1,8.735,8.81,6644823,0
+TDOC.US,D,20250711,000000,8.6468,8.675,8.26,8.32,6762206,0
+TDOC.US,D,20250714,000000,8.34,8.34,7.955,8.27,6916226,0
+TDOC.US,D,20250715,000000,8.39,8.44,7.86,7.91,6176397,0
+TDOC.US,D,20250716,000000,7.94,8,7.69,7.88,5229369,0
+TDOC.US,D,20250717,000000,8.005,8.35,7.965,8.04,6793308,0
+TDOC.US,D,20250718,000000,8.12,8.14,7.825,8.05,6078876,0
+TDOC.US,D,20250721,000000,8.19,8.81,8.1725,8.33,7545365,0
+TDOC.US,D,20250722,000000,8.445,8.71,8.32,8.42,7281983,0
+TDOC.US,D,20250723,000000,8.6,8.91,8.5,8.58,11515655,0
+TDOC.US,D,20250724,000000,8.55,8.77,8.18,8.2,5576619,0
+TDOC.US,D,20250725,000000,8.25,8.25,7.97,8.2,6333943,0
+TDOC.US,D,20250728,000000,8.28,8.32,8.13,8.2,5074393,0
+TDOC.US,D,20250729,000000,8.08,8.12,7.5,7.53,14573246,0
+TDOC.US,D,20250730,000000,7.735,7.85,7.3,7.4,15120165,0
+TDOC.US,D,20250731,000000,7.27,7.545,7.2,7.21,8319902,0
+TDOC.US,D,20250801,000000,7.14,7.21,6.9,6.94,8724483,0
+TDOC.US,D,20250804,000000,6.99,7.15,6.96,6.97,5678076,0
+TDOC.US,D,20250805,000000,6.97,7.005,6.85,6.96,7967832,0
+TDOC.US,D,20250806,000000,6.925,7.005,6.77,6.99,7709351,0
+TDOC.US,D,20250807,000000,7.08,7.15,6.79,6.95,8439090,0
+TDOC.US,D,20250808,000000,7,7.0975,6.85,6.96,6018761,0
+TDOC.US,D,20250811,000000,6.97,7.058,6.78,6.78,6494429,0
+TDOC.US,D,20250812,000000,6.85,6.935,6.755,6.87,7583064,0
+TDOC.US,D,20250813,000000,6.98,7.49,6.9504,7.44,8289395,0
+TDOC.US,D,20250814,000000,7.33,7.42,7.13,7.3,4557900,0
+TDOC.US,D,20250815,000000,7.44,7.65,7.38,7.52,5733236,0
+TDOC.US,D,20250818,000000,7.57,7.605,7.44,7.49,4302420,0
+TDOC.US,D,20250819,000000,7.555,7.705,7.32,7.34,4808757,0
+TDOC.US,D,20250820,000000,7.3,7.32,7.06,7.22,4614787,0
+TDOC.US,D,20250821,000000,7.14,7.26,7.09,7.19,3530868,0
+TDOC.US,D,20250822,000000,7.25,7.71,7.22,7.68,6061227,0
+TDOC.US,D,20250825,000000,7.635,7.77,7.55,7.67,4632797,0
+TDOC.US,D,20250826,000000,7.68,7.875,7.67,7.81,7864103,0
+TDOC.US,D,20250827,000000,7.765,7.83,7.69,7.74,3629169,0
+TDOC.US,D,20250828,000000,7.79,7.9,7.7,7.89,3929489,0
+TDOC.US,D,20250829,000000,7.89,7.91,7.66,7.73,3542268,0
+TDOC.US,D,20250902,000000,7.53,7.74,7.45,7.64,4520529,0
+TDOC.US,D,20250903,000000,7.58,7.86,7.58,7.76,4041680,0
+TDOC.US,D,20250904,000000,7.68,7.718,7.5,7.63,4790670,0
+TDOC.US,D,20250905,000000,7.64,7.97,7.64,7.82,4947708,0
+TDOC.US,D,20250908,000000,7.9,7.9,7.71,7.84,3686941,0
+TDOC.US,D,20250909,000000,7.82,7.8395,7.67,7.8,3996807,0
+TDOC.US,D,20250910,000000,7.81,7.81,7.49,7.49,4745792,0
+TDOC.US,D,20250911,000000,7.505,7.85,7.47,7.77,3722925,0
+TDOC.US,D,20250912,000000,7.73,7.75,7.61,7.68,3038252,0
+TDOC.US,D,20250915,000000,7.7,7.7651,7.6,7.67,2552913,0
+TDOC.US,D,20250916,000000,7.67,7.88,7.6,7.87,3742769,0
+TDOC.US,D,20250917,000000,7.86,8.23,7.775,7.9,5441237,0
+TDOC.US,D,20250918,000000,8,8.35,7.99,8.26,4748657,0
+TDOC.US,D,20250919,000000,8.3,8.3,7.9,7.95,6329100,0
+TDOC.US,D,20250922,000000,7.855,8.24,7.77,8.19,5664918,0
+TDOC.US,D,20250923,000000,8.23,8.9,8.18,8.37,9759210,0
+TDOC.US,D,20250924,000000,8.39,8.51,8.25,8.4,5289461,0
+TDOC.US,D,20250925,000000,8.25,8.2999,7.94,7.95,6856657,0
+TDOC.US,D,20250926,000000,7.91,8.4093,7.9,8.16,7360815,0
+TDOC.US,D,20250929,000000,8.2,8.4,8.08,8.2,8495646,0
+TDOC.US,D,20250930,000000,8.15,8.19,7.66,7.73,7971011,0
+TDOC.US,D,20251001,000000,7.74,7.98,7.73,7.8,5921628,0
+TDOC.US,D,20251002,000000,7.82,8.5,7.77,8.48,8033182,0
+TDOC.US,D,20251003,000000,8.6,9.77,8.5,9.01,23579462,0
+TDOC.US,D,20251006,000000,9.1,9.1,8.56,8.57,13503093,0
+TDOC.US,D,20251007,000000,8.625,8.63,8.22,8.37,8194510,0
+TDOC.US,D,20251008,000000,8.45,9.29,8.29,9.09,12397529,0
+TDOC.US,D,20251009,000000,9.13,9.17,8.71,8.85,9226912,0
+TDOC.US,D,20251010,000000,8.83,8.873,8,8,11244100,0
+TDOC.US,D,20251013,000000,8.15,8.27,7.985,8.25,5591323,0
+TDOC.US,D,20251014,000000,8.03,9.03,7.97,8.93,7903582,0
+TDOC.US,D,20251015,000000,9,9.1,8.7,8.94,8154569,0
+TDOC.US,D,20251016,000000,8.98,9.5499,8.9,9.02,11456877,0
+TDOC.US,D,20251017,000000,8.75,8.93,8.43,8.53,6449143,0
+TDOC.US,D,20251020,000000,8.75,8.99,8.66,8.98,7885772,0
+TDOC.US,D,20251021,000000,8.93,8.9884,8.54,8.66,8197771,0
+TDOC.US,D,20251022,000000,8.93,8.93,8.255,8.34,9492112,0
+TDOC.US,D,20251023,000000,8.33,8.62,8.26,8.6,7380522,0
+TDOC.US,D,20251024,000000,8.93,9.54,8.8,9.46,13853376,0
+TDOC.US,D,20251027,000000,9.76,9.77,8.95,9.01,10091902,0
+TDOC.US,D,20251028,000000,8.91,9.1,8.3,8.36,13562278,0
+TDOC.US,D,20251029,000000,8.39,8.6,8.19,8.23,12562253,0
+TDOC.US,D,20251030,000000,8.035,9.025,7.96,8.74,14593033,0
+TDOC.US,D,20251031,000000,8.71,9.15,8.46,8.63,9619216,0
+TDOC.US,D,20251103,000000,8.51,8.51,7.79,8.14,10522446,0
+TDOC.US,D,20251104,000000,7.94,8.155,7.82,7.98,8838189,0
+TDOC.US,D,20251105,000000,8.03,8.275,7.97,8.06,5210437,0
+TDOC.US,D,20251106,000000,8.08,8.11,7.5901,7.62,6876098,0
+TDOC.US,D,20251107,000000,7.48,7.57,7.31,7.53,6341024,0
+TDOC.US,D,20251110,000000,7.67,7.68,7.4701,7.5,5272713,0
+TDOC.US,D,20251111,000000,7.56,7.63,7.45,7.56,3770965,0
+TDOC.US,D,20251112,000000,7.56,7.68,7.4226,7.47,4286587,0
+TDOC.US,D,20251113,000000,7.34,7.349,7.03,7.07,6637961,0
+TDOC.US,D,20251114,000000,6.94,7.0672,6.87,6.92,8029555,0
+TDOC.US,D,20251117,000000,6.87,6.92,6.58,6.75,9735362,0
+TDOC.US,D,20251118,000000,6.77,7.055,6.665,7,7776873,0
+TDOC.US,D,20251119,000000,7.025,7.14,6.8538,7.05,5831077,0
+TDOC.US,D,20251120,000000,7.15,7.34,6.73,6.76,10399276,0
+TDOC.US,D,20251121,000000,6.75,7.07,6.73,6.96,6236839,0
+TDOC.US,D,20251124,000000,7.035,7.28,6.95,7.25,9209928,0
+TDOC.US,D,20251125,000000,7.33,7.47,7.22,7.46,5268369,0
+TDOC.US,D,20251126,000000,7.44,7.5599,7.39,7.45,3854059,0
+TDOC.US,D,20251128,000000,7.52,7.62,7.45,7.59,2229128,0
+TDOC.US,D,20251201,000000,7.35,7.62,7.34,7.44,4373444,0
+TDOC.US,D,20251202,000000,7.47,7.585,7.4,7.5,4415789,0
+TDOC.US,D,20251203,000000,7.43,7.57,7.37,7.53,4744537,0
+TDOC.US,D,20251204,000000,7.44,7.81,7.33,7.78,5002576,0
+TDOC.US,D,20251205,000000,7.76,7.81,7.58,7.59,3682300,0
+TDOC.US,D,20251208,000000,7.64,7.69,7.53,7.56,3282340,0
+TDOC.US,D,20251209,000000,7.47,7.79,7.4101,7.7,3818304,0
+TDOC.US,D,20251210,000000,7.675,7.8399,7.51,7.69,3834022,0
+TDOC.US,D,20251211,000000,7.69,7.73,7.5709,7.62,2893863,0
+TDOC.US,D,20251212,000000,7.64,7.77,7.52,7.55,3480601,0
+TDOC.US,D,20251215,000000,7.59,7.608,7.32,7.34,5236204,0
+TDOC.US,D,20251216,000000,7.25,7.435,7.2216,7.41,3253660,0
+TDOC.US,D,20251217,000000,7.4,7.57,7.18,7.25,3832018,0
+TDOC.US,D,20251218,000000,7.34,7.47,7.1,7.14,4072721,0
+TDOC.US,D,20251219,000000,7.14,7.29,7.14,7.23,4421098,0
+TDOC.US,D,20251222,000000,7.26,7.58,7.22,7.26,5717555,0
+TDOC.US,D,20251223,000000,7.215,7.24,7.09,7.21,4361704,0
+TDOC.US,D,20251224,000000,7.19,7.28,7.1244,7.25,1743986,0
+TDOC.US,D,20251226,000000,7.175,7.205,7.1,7.12,2806150,0
+TDOC.US,D,20251229,000000,7.03,7.15,6.88,6.93,5737779,0
+TDOC.US,D,20251230,000000,6.96,7.06,6.935,7,4429616,0
+TDOC.US,D,20251231,000000,6.98,7.0155,6.895,7,4461280,0
+TDOC.US,D,20260102,000000,7.01,7.12,6.94,7.05,4129089,0
+TDOC.US,D,20260105,000000,7.09,7.355,7.08,7.28,4162565,0
+TDOC.US,D,20260106,000000,7.27,8.05,7.27,8,9269362,0
+TDOC.US,D,20260107,000000,7.99,8.055,7.53,7.57,4770869,0
+TDOC.US,D,20260108,000000,7.57,7.78,7.515,7.61,4501479,0
+TDOC.US,D,20260109,000000,7.705,7.775,7.36,7.46,4997438,0
+TDOC.US,D,20260112,000000,7.41,7.441,7.2222,7.25,3679232,0
+TDOC.US,D,20260113,000000,7.34,7.4,6.98,6.99,4679983,0
+TDOC.US,D,20260114,000000,6.95,7,6.56,6.61,9687638,0
+TDOC.US,D,20260115,000000,6.61,6.66,6.45,6.53,7520241,0
+TDOC.US,D,20260116,000000,6.48,6.51,6.255,6.28,7518118,0
+TDOC.US,D,20260120,000000,6.11,6.23,6.03,6.07,9478038,0
+TDOC.US,D,20260121,000000,6.11,6.32,6.1,6.16,7157630,0
+TDOC.US,D,20260122,000000,6.2,6.4,6.15,6.35,7354469,0
+TDOC.US,D,20260123,000000,6.28,6.39,6.21,6.33,4979557,0
+TDOC.US,D,20260126,000000,6.33,6.505,6.27,6.29,4775651,0
+TDOC.US,D,20260127,000000,6.28,6.32,5.84,5.91,10255932,0
+TDOC.US,D,20260128,000000,5.95,5.96,5.7,5.74,7622483,0
+TDOC.US,D,20260129,000000,5.76,5.765,5.56,5.7,6897189,0
+TDOC.US,D,20260130,000000,5.65,5.75,5.39,5.45,6642214,0
+TDOC.US,D,20260202,000000,5.42,5.58,5.35,5.37,6640849,0
+TDOC.US,D,20260203,000000,5.35,5.42,4.955,5.11,11391436,0
+TDOC.US,D,20260204,000000,5.07,5.18,4.86,4.91,10472242,0
+TDOC.US,D,20260205,000000,4.82,4.99,4.7,4.73,10152155,0
+TDOC.US,D,20260206,000000,4.74,5.075,4.71,5.01,8390794,0
+TDOC.US,D,20260209,000000,4.99,5.07,4.86,4.98,5912787,0
+TDOC.US,D,20260210,000000,5.04,5.06,4.84,4.85,4777945,0
+TDOC.US,D,20260211,000000,4.83,4.8383,4.53,4.68,7459943,0
+TDOC.US,D,20260212,000000,4.74,4.77,4.4,4.47,7760692,0
+TDOC.US,D,20260213,000000,4.485,4.855,4.47,4.65,6181565,0
+TDOC.US,D,20260217,000000,4.67,4.7399,4.48,4.56,4694123,0
+TDOC.US,D,20260218,000000,4.54,4.77,4.51,4.66,4490378,0
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/tfc_o.us.txt b/daily/us/nyse stocks/2/tfc_o.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..66402f988f1bb4d5e1346aa63f97c9ab16077e30
--- /dev/null
+++ b/daily/us/nyse stocks/2/tfc_o.us.txt	
@@ -0,0 +1,1437 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TFC_O.US,D,20200602,000000,25.65,25.65,25.38,25.45,1048706,0
+TFC_O.US,D,20200603,000000,25.49,25.49,25.32,25.4,408441,0
+TFC_O.US,D,20200604,000000,25.32,25.56,25.32,25.52,1159568,0
+TFC_O.US,D,20200605,000000,25.58,25.6,25.44,25.48,264067,0
+TFC_O.US,D,20200608,000000,25.45,25.55,25.37,25.55,382243,0
+TFC_O.US,D,20200609,000000,25.53,25.65,25.47,25.62,194619,0
+TFC_O.US,D,20200610,000000,25.56,25.69,25.53,25.69,90466,0
+TFC_O.US,D,20200611,000000,25.55,25.62,25.06,25.16,188986,0
+TFC_O.US,D,20200612,000000,25.28,25.35,25.1,25.12,92410,0
+TFC_O.US,D,20200615,000000,25.12,25.47,25.1,25.46,105524,0
+TFC_O.US,D,20200616,000000,25.58,25.64,25.51,25.52,116666,0
+TFC_O.US,D,20200617,000000,25.57,25.65,25.5,25.64,137821,0
+TFC_O.US,D,20200618,000000,25.56,25.62,25.43,25.58,134520,0
+TFC_O.US,D,20200619,000000,25.59,25.675,25.51,25.53,187652,0
+TFC_O.US,D,20200622,000000,25.63,25.96,25.6,25.89,136199,0
+TFC_O.US,D,20200623,000000,25.94,26.128,25.849,26.05,256952,0
+TFC_O.US,D,20200624,000000,25.98,26,25.68,25.8,356673,0
+TFC_O.US,D,20200625,000000,25.87,25.95,25.735,25.92,481851,0
+TFC_O.US,D,20200626,000000,25.94,25.94,25.8,25.86,353150,0
+TFC_O.US,D,20200629,000000,25.87,25.95,25.83,25.93,627233,0
+TFC_O.US,D,20200630,000000,25.97,26.34,25.85,26.08,2417546,0
+TFC_O.US,D,20200701,000000,26.19,26.19,26.03,26.03,69563,0
+TFC_O.US,D,20200702,000000,26.15,26.1624,25.96,25.96,114205,0
+TFC_O.US,D,20200706,000000,26.2,26.22,25.95,26.01,60449,0
+TFC_O.US,D,20200707,000000,26,26.14,25.95,25.95,107113,0
+TFC_O.US,D,20200708,000000,26.03,26.132,25.94,26.056,34138,0
+TFC_O.US,D,20200709,000000,26.0749,26.09,26.005,26.03,44454,0
+TFC_O.US,D,20200710,000000,26.1,26.1,26.015,26.04,64905,0
+TFC_O.US,D,20200713,000000,26.07,26.0786,25.87,25.87,24872,0
+TFC_O.US,D,20200714,000000,25.98,26.03,25.79,25.86,61859,0
+TFC_O.US,D,20200715,000000,26.01,26.06,25.863,25.95,103651,0
+TFC_O.US,D,20200716,000000,25.95,26.1299,25.869,26.08,54747,0
+TFC_O.US,D,20200717,000000,26.13,26.28,26.07,26.28,71206,0
+TFC_O.US,D,20200720,000000,26.2,26.3,26.17,26.28,40353,0
+TFC_O.US,D,20200721,000000,26.3,26.46,26.2557,26.42,54104,0
+TFC_O.US,D,20200722,000000,26.4,26.4,26.17,26.35,55962,0
+TFC_O.US,D,20200723,000000,26.38,26.56,26.28,26.48,34809,0
+TFC_O.US,D,20200724,000000,26.5,26.57,26.21,26.36,48139,0
+TFC_O.US,D,20200727,000000,26.49,26.5,26.395,26.45,33016,0
+TFC_O.US,D,20200728,000000,26.515,26.59,26.3915,26.5898,50490,0
+TFC_O.US,D,20200729,000000,26.59,26.97,26.46,26.96,95993,0
+TFC_O.US,D,20200730,000000,26.75,26.94,26.59,26.7,271544,0
+TFC_O.US,D,20200731,000000,26.75,26.89,26.6,26.85,62873,0
+TFC_O.US,D,20200803,000000,26.87,27.35,26.868,27.16,67820,0
+TFC_O.US,D,20200804,000000,27.22,27.35,26.91,27.18,75250,0
+TFC_O.US,D,20200805,000000,27.19,27.44,27.1,27.4,44450,0
+TFC_O.US,D,20200806,000000,27.24,27.46,27.24,27.375,69260,0
+TFC_O.US,D,20200807,000000,27.42,27.49,27.14,27.49,55803,0
+TFC_O.US,D,20200810,000000,27.48,27.59,27.27,27.47,108120,0
+TFC_O.US,D,20200811,000000,27.47,27.67,27.38,27.6,53026,0
+TFC_O.US,D,20200812,000000,27.64,27.83,27.64,27.8,26574,0
+TFC_O.US,D,20200813,000000,27.58,27.74,27.41,27.63,104061,0
+TFC_O.US,D,20200814,000000,27.71,27.87,27.57,27.84,39196,0
+TFC_O.US,D,20200817,000000,27.87,27.99,27.7563,27.98,31615,0
+TFC_O.US,D,20200818,000000,27.96,28.16,27.819,28.1,103171,0
+TFC_O.US,D,20200819,000000,27.91,28.17,27.91,27.95,40692,0
+TFC_O.US,D,20200820,000000,27.96,28.23,27.873,28.02,203455,0
+TFC_O.US,D,20200821,000000,28.03,28.15,27.92,27.92,29570,0
+TFC_O.US,D,20200824,000000,28.02,28.05,27.7808,27.83,57038,0
+TFC_O.US,D,20200825,000000,27.93,27.93,27.65,27.76,43725,0
+TFC_O.US,D,20200826,000000,27.87,27.8995,27.75,27.8,40618,0
+TFC_O.US,D,20200827,000000,27.83,27.87,27.71,27.76,31538,0
+TFC_O.US,D,20200828,000000,27.89,27.89,27.6301,27.64,39769,0
+TFC_O.US,D,20200831,000000,27.65,27.86,27.6,27.6,80344,0
+TFC_O.US,D,20200901,000000,27.74,27.78,27.63,27.75,30185,0
+TFC_O.US,D,20200902,000000,27.78,27.78,27.5,27.75,111266,0
+TFC_O.US,D,20200903,000000,27.69,27.69,27.39,27.52,77999,0
+TFC_O.US,D,20200904,000000,27.58,27.58,27,27.35,127846,0
+TFC_O.US,D,20200908,000000,27.4,27.555,27.11,27.39,40517,0
+TFC_O.US,D,20200909,000000,27.49,27.64,27.3,27.6,31861,0
+TFC_O.US,D,20200910,000000,27.64,27.64,27.5023,27.58,50469,0
+TFC_O.US,D,20200911,000000,27.63,27.6365,27.5012,27.5943,15271,0
+TFC_O.US,D,20200914,000000,27.62,27.68,27.45,27.5,44312,0
+TFC_O.US,D,20200915,000000,27.64,27.67,27.55,27.6,30532,0
+TFC_O.US,D,20200916,000000,27.6,27.66,27.51,27.6266,40240,0
+TFC_O.US,D,20200917,000000,27.53,27.65,27.53,27.5657,28867,0
+TFC_O.US,D,20200918,000000,27.62,27.62,27.26,27.34,39684,0
+TFC_O.US,D,20200921,000000,27.39,27.39,27.07,27.25,15027,0
+TFC_O.US,D,20200922,000000,27.33,27.41,27.1542,27.39,77530,0
+TFC_O.US,D,20200923,000000,27.23,27.323,26.87,27.06,57884,0
+TFC_O.US,D,20200924,000000,27,27.16,26.75,27,53457,0
+TFC_O.US,D,20200925,000000,26.9,27.52,26.9,27.43,37761,0
+TFC_O.US,D,20200928,000000,27.5,27.5556,27.1,27.5,57611,0
+TFC_O.US,D,20200929,000000,27.45,27.51,27.27,27.42,75311,0
+TFC_O.US,D,20200930,000000,27.49,27.68,27.43,27.5,171384,0
+TFC_O.US,D,20201001,000000,27.58,27.6,27.35,27.48,56020,0
+TFC_O.US,D,20201002,000000,27.38,27.5599,27.255,27.49,96372,0
+TFC_O.US,D,20201005,000000,27.58,27.6,27.4117,27.48,204618,0
+TFC_O.US,D,20201006,000000,27.55,27.6,27.48,27.48,124274,0
+TFC_O.US,D,20201007,000000,27.58,27.585,27.4101,27.5,38980,0
+TFC_O.US,D,20201008,000000,27.5,27.59,27.485,27.55,44390,0
+TFC_O.US,D,20201009,000000,27.45,27.6,27.4,27.55,38829,0
+TFC_O.US,D,20201012,000000,27.58,27.64,27.46,27.61,19096,0
+TFC_O.US,D,20201013,000000,27.64,28.01,27.61,27.88,59175,0
+TFC_O.US,D,20201014,000000,27.86,28.11,27.79,28,59358,0
+TFC_O.US,D,20201015,000000,27.88,28.16,27.88,28.11,38181,0
+TFC_O.US,D,20201016,000000,28.12,28.16,27.96,27.96,29222,0
+TFC_O.US,D,20201019,000000,27.96,27.985,27.72,27.77,62237,0
+TFC_O.US,D,20201020,000000,27.84,27.95,27.76,27.77,29240,0
+TFC_O.US,D,20201021,000000,27.76,27.76,26.85,27.15,160831,0
+TFC_O.US,D,20201022,000000,27.15,27.38,27.08,27.3,48075,0
+TFC_O.US,D,20201023,000000,27.3,27.6,27.3,27.59,35175,0
+TFC_O.US,D,20201026,000000,27.57,27.6,27.46,27.49,32352,0
+TFC_O.US,D,20201027,000000,27.58,27.58,27.35,27.35,65206,0
+TFC_O.US,D,20201028,000000,27.31,27.31,26.87,26.9,245355,0
+TFC_O.US,D,20201029,000000,26.91,27.1,26.86,27,48360,0
+TFC_O.US,D,20201030,000000,27.08,27.09,26.76,26.95,107597,0
+TFC_O.US,D,20201102,000000,27.08,27.193,26.892,26.96,15927,0
+TFC_O.US,D,20201103,000000,27.07,27.19,26.95,26.95,31359,0
+TFC_O.US,D,20201104,000000,27.13,27.47,27.13,27.47,117496,0
+TFC_O.US,D,20201105,000000,27.61,27.73,27.5,27.69,19382,0
+TFC_O.US,D,20201106,000000,27.69,27.96,27.56,27.61,37369,0
+TFC_O.US,D,20201109,000000,27.92,28.05,27.71,27.75,71374,0
+TFC_O.US,D,20201110,000000,27.65,27.78,27.62,27.69,55362,0
+TFC_O.US,D,20201111,000000,27.69,27.8,27.69,27.69,26500,0
+TFC_O.US,D,20201112,000000,27.47,27.52,27.3481,27.43,23183,0
+TFC_O.US,D,20201113,000000,27.45,27.53,27.41,27.53,27886,0
+TFC_O.US,D,20201116,000000,27.54,28.16,27.4926,27.95,105624,0
+TFC_O.US,D,20201117,000000,27.91,28.09,27.8,27.83,82960,0
+TFC_O.US,D,20201118,000000,27.89,27.91,27.66,27.71,72209,0
+TFC_O.US,D,20201119,000000,27.78,27.88,27.7,27.88,51829,0
+TFC_O.US,D,20201120,000000,27.88,27.88,27.65,27.73,85929,0
+TFC_O.US,D,20201123,000000,27.77,27.9,27.68,27.77,52880,0
+TFC_O.US,D,20201124,000000,27.82,27.84,27.67,27.84,32163,0
+TFC_O.US,D,20201125,000000,27.84,27.84,27.65,27.66,35420,0
+TFC_O.US,D,20201127,000000,27.73,27.89,27.73,27.85,22185,0
+TFC_O.US,D,20201130,000000,27.84,27.8699,27.5,27.52,86639,0
+TFC_O.US,D,20201201,000000,27.69,27.69,27.4,27.44,43526,0
+TFC_O.US,D,20201202,000000,27.51,27.67,27.42,27.42,81842,0
+TFC_O.US,D,20201203,000000,27.49,27.58,27.35,27.42,67524,0
+TFC_O.US,D,20201204,000000,27.45,27.51,27.422,27.5,59342,0
+TFC_O.US,D,20201207,000000,27.51,27.51,27.38,27.47,26392,0
+TFC_O.US,D,20201208,000000,27.42,27.63,27.42,27.6,68829,0
+TFC_O.US,D,20201209,000000,27.59,27.67,27.55,27.61,28649,0
+TFC_O.US,D,20201210,000000,27.68,27.74,27.52,27.65,23537,0
+TFC_O.US,D,20201211,000000,27.58,27.69,27.45,27.68,72655,0
+TFC_O.US,D,20201214,000000,27.68,27.724,27.48,27.67,103350,0
+TFC_O.US,D,20201215,000000,27.73,27.73,27.61,27.67,52627,0
+TFC_O.US,D,20201216,000000,27.67,27.77,27.64,27.74,24538,0
+TFC_O.US,D,20201217,000000,27.77,27.86,27.65,27.85,26953,0
+TFC_O.US,D,20201218,000000,27.86,27.86,27.7479,27.85,27328,0
+TFC_O.US,D,20201221,000000,27.85,27.85,27.68,27.69,47374,0
+TFC_O.US,D,20201222,000000,27.84,27.85,27.49,27.6503,45397,0
+TFC_O.US,D,20201223,000000,27.75,27.75,27.54,27.62,37551,0
+TFC_O.US,D,20201224,000000,27.7,27.75,27.6457,27.74,10703,0
+TFC_O.US,D,20201228,000000,27.67,27.75,27.6,27.68,71455,0
+TFC_O.US,D,20201229,000000,27.73,27.75,27.68,27.75,78206,0
+TFC_O.US,D,20201230,000000,27.8,27.84,27.704,27.81,28799,0
+TFC_O.US,D,20201231,000000,27.85,28.025,27.79,27.82,86288,0
+TFC_O.US,D,20210104,000000,27.88,27.98,27.69,27.75,57829,0
+TFC_O.US,D,20210105,000000,27.75,27.86,27.63,27.77,135219,0
+TFC_O.US,D,20210106,000000,27.74,27.74,27.16,27.26,579247,0
+TFC_O.US,D,20210107,000000,27.25,27.4,26.9,27.33,117724,0
+TFC_O.US,D,20210108,000000,27.37,27.43,27.18,27.24,76027,0
+TFC_O.US,D,20210111,000000,27.2,27.2,26.76,26.76,59850,0
+TFC_O.US,D,20210112,000000,26.92,26.92,26.49,26.75,88241,0
+TFC_O.US,D,20210113,000000,26.79,27.22,26.77,27.21,59900,0
+TFC_O.US,D,20210114,000000,27.27,27.36,27.07,27.34,58459,0
+TFC_O.US,D,20210115,000000,27.43,27.68,27.3742,27.45,55646,0
+TFC_O.US,D,20210119,000000,27.52,27.63,27.45,27.61,77984,0
+TFC_O.US,D,20210120,000000,27.63,27.63,27.45,27.46,62798,0
+TFC_O.US,D,20210121,000000,27.54,27.6398,27.47,27.53,126664,0
+TFC_O.US,D,20210122,000000,27.51,27.73,27.51,27.7,38771,0
+TFC_O.US,D,20210125,000000,27.75,27.75,27.539,27.55,62195,0
+TFC_O.US,D,20210126,000000,27.64,27.64,27.48,27.55,35518,0
+TFC_O.US,D,20210127,000000,27.61,27.61,27.37,27.44,47832,0
+TFC_O.US,D,20210128,000000,27.49,27.53,27.36,27.48,62500,0
+TFC_O.US,D,20210129,000000,27.5,27.54,27.34,27.45,70084,0
+TFC_O.US,D,20210201,000000,27.62,27.68,27.392,27.45,96158,0
+TFC_O.US,D,20210202,000000,27.57,27.68,27.3765,27.45,78457,0
+TFC_O.US,D,20210203,000000,27.41,27.46,27.3,27.3,35490,0
+TFC_O.US,D,20210204,000000,27.43,27.535,27.2,27.5,57522,0
+TFC_O.US,D,20210205,000000,27.5,27.592,27.32,27.53,43716,0
+TFC_O.US,D,20210208,000000,27.62,27.69,27.48,27.63,89947,0
+TFC_O.US,D,20210209,000000,27.73,28.03,27.6095,27.9,82519,0
+TFC_O.US,D,20210210,000000,27.89,28.07,27.8547,27.94,56161,0
+TFC_O.US,D,20210211,000000,27.75,27.75,27.53,27.54,33793,0
+TFC_O.US,D,20210212,000000,27.54,27.55,27.34,27.35,38351,0
+TFC_O.US,D,20210216,000000,27.33,27.33,26.92,26.92,59285,0
+TFC_O.US,D,20210217,000000,26.94,27.07,26.87,26.87,33137,0
+TFC_O.US,D,20210218,000000,26.93,26.93,26.71,26.74,188808,0
+TFC_O.US,D,20210219,000000,26.75,26.7737,26.53,26.63,96678,0
+TFC_O.US,D,20210222,000000,26.69,26.69,26.47,26.65,208035,0
+TFC_O.US,D,20210223,000000,26.6,26.69,26.41,26.6,32146,0
+TFC_O.US,D,20210224,000000,26.6,26.6,26.32,26.39,64648,0
+TFC_O.US,D,20210225,000000,26.39,26.39,25.72,25.78,206809,0
+TFC_O.US,D,20210226,000000,26.05,26.17,25.83,26.17,106791,0
+TFC_O.US,D,20210301,000000,26.28,26.58,26.225,26.53,76425,0
+TFC_O.US,D,20210302,000000,26.59,26.9,26.37,26.76,47510,0
+TFC_O.US,D,20210303,000000,26.76,26.8575,26.52,26.81,37748,0
+TFC_O.US,D,20210304,000000,26.82,26.84,26.51,26.51,52127,0
+TFC_O.US,D,20210305,000000,26.67,26.78,26.45,26.7,62816,0
+TFC_O.US,D,20210308,000000,26.76,26.76,26.48,26.58,53525,0
+TFC_O.US,D,20210309,000000,26.65,26.83,26.55,26.81,33830,0
+TFC_O.US,D,20210310,000000,26.81,26.86,26.7,26.86,38484,0
+TFC_O.US,D,20210311,000000,26.81,27.33,26.81,27.25,71608,0
+TFC_O.US,D,20210312,000000,27.17,27.17,26.85,26.99,39211,0
+TFC_O.US,D,20210315,000000,27.05,27.22,26.98,27.21,37320,0
+TFC_O.US,D,20210316,000000,27.23,27.46,27.1543,27.43,33169,0
+TFC_O.US,D,20210317,000000,27.4,27.45,27.28,27.42,36471,0
+TFC_O.US,D,20210318,000000,27.31,27.36,26.99,27.07,67585,0
+TFC_O.US,D,20210319,000000,27.19,27.19,26.99,27.05,36991,0
+TFC_O.US,D,20210322,000000,27.05,27.31,27.0151,27.27,36690,0
+TFC_O.US,D,20210323,000000,27.11,27.37,27.11,27.26,37050,0
+TFC_O.US,D,20210324,000000,27.33,27.62,27.32,27.62,74589,0
+TFC_O.US,D,20210325,000000,27.63,27.63,27.45,27.47,36393,0
+TFC_O.US,D,20210326,000000,27.52,27.538,27.36,27.38,35723,0
+TFC_O.US,D,20210329,000000,27.46,27.47,27.22,27.22,33712,0
+TFC_O.US,D,20210330,000000,27.31,27.42,27.1882,27.4,26207,0
+TFC_O.US,D,20210331,000000,27.42,27.58,27.39,27.39,43749,0
+TFC_O.US,D,20210401,000000,27.5,27.72,27.48,27.55,39255,0
+TFC_O.US,D,20210405,000000,27.68,27.9128,27.6385,27.85,42708,0
+TFC_O.US,D,20210406,000000,27.96,28.1288,27.9,28,44523,0
+TFC_O.US,D,20210407,000000,27.94,28.15,27.91,27.91,53392,0
+TFC_O.US,D,20210408,000000,28.04,28.08,27.94,27.99,33380,0
+TFC_O.US,D,20210409,000000,28.02,28.09,27.9423,28.09,40945,0
+TFC_O.US,D,20210412,000000,28.08,28.08,27.8406,27.85,50062,0
+TFC_O.US,D,20210413,000000,27.88,28.0035,27.75,27.8,66697,0
+TFC_O.US,D,20210414,000000,27.89,27.9,27.73,27.73,19216,0
+TFC_O.US,D,20210415,000000,27.83,28.02,27.7902,27.97,40248,0
+TFC_O.US,D,20210416,000000,27.99,28.04,27.95,28.04,47890,0
+TFC_O.US,D,20210419,000000,28.01,28.01,27.9,27.96,17983,0
+TFC_O.US,D,20210420,000000,27.99,28.02,27.82,27.96,38999,0
+TFC_O.US,D,20210421,000000,27.96,28.09,27.9579,28.01,29470,0
+TFC_O.US,D,20210422,000000,28.06,28.0684,27.96,28,26688,0
+TFC_O.US,D,20210423,000000,28.02,28.12,27.975,28.08,33994,0
+TFC_O.US,D,20210426,000000,28.08,28.26,28.0001,28.17,34089,0
+TFC_O.US,D,20210427,000000,28.24,28.24,28.05,28.1,32705,0
+TFC_O.US,D,20210428,000000,28.17,28.2,28.02,28.05,39872,0
+TFC_O.US,D,20210429,000000,28.11,28.11,27.94,28.05,17670,0
+TFC_O.US,D,20210430,000000,27.98,28.0487,27.86,27.86,87874,0
+TFC_O.US,D,20210503,000000,27.9,28.16,27.88,28.07,40425,0
+TFC_O.US,D,20210504,000000,28.11,28.11,27.92,28.08,35503,0
+TFC_O.US,D,20210505,000000,28.02,28.08,27.89,27.9,23809,0
+TFC_O.US,D,20210506,000000,27.98,28.04,27.91,28.04,21344,0
+TFC_O.US,D,20210507,000000,28.09,28.17,27.97,28.06,51289,0
+TFC_O.US,D,20210510,000000,28.08,28.08,27.93,27.95,27561,0
+TFC_O.US,D,20210511,000000,27.83,27.87,27.66,27.8,43390,0
+TFC_O.US,D,20210512,000000,27.74,27.74,27.4001,27.59,55430,0
+TFC_O.US,D,20210513,000000,27.28,27.49,27.2775,27.371,22034,0
+TFC_O.US,D,20210514,000000,27.39,27.56,27.39,27.56,22643,0
+TFC_O.US,D,20210517,000000,27.57,27.57,27.36,27.51,20727,0
+TFC_O.US,D,20210518,000000,27.43,27.52,27.38,27.5,14373,0
+TFC_O.US,D,20210519,000000,27.43,27.49,27.3,27.47,15728,0
+TFC_O.US,D,20210520,000000,27.47,27.59,27.35,27.59,170375,0
+TFC_O.US,D,20210521,000000,27.47,27.59,27.4,27.41,107451,0
+TFC_O.US,D,20210524,000000,27.53,27.5394,27.35,27.4,53525,0
+TFC_O.US,D,20210525,000000,27.43,27.4891,27.34,27.43,22836,0
+TFC_O.US,D,20210526,000000,27.39,27.39,27.23,27.26,57841,0
+TFC_O.US,D,20210527,000000,27.33,27.33,27.2241,27.28,35177,0
+TFC_O.US,D,20210528,000000,27.32,27.53,27.28,27.53,45193,0
+TFC_O.US,D,20210601,000000,27.61,27.66,27.41,27.62,37003,0
+TFC_O.US,D,20210602,000000,27.7,27.88,27.55,27.87,40600,0
+TFC_O.US,D,20210603,000000,27.88,27.97,27.7616,27.9,53652,0
+TFC_O.US,D,20210604,000000,27.93,28.0591,27.85,28.025,22047,0
+TFC_O.US,D,20210607,000000,28.05,28.05,27.81,27.97,43633,0
+TFC_O.US,D,20210608,000000,28,28,27.91,27.98,15975,0
+TFC_O.US,D,20210609,000000,27.93,28.07,27.85,27.9,27855,0
+TFC_O.US,D,20210610,000000,27.99,27.99,27.87,27.98,25207,0
+TFC_O.US,D,20210611,000000,27.98,27.98,27.905,27.95,14634,0
+TFC_O.US,D,20210614,000000,27.98,28.12,27.9546,28.12,32944,0
+TFC_O.US,D,20210615,000000,28,28.27,28,28.19,47179,0
+TFC_O.US,D,20210616,000000,28.14,28.28,28.14,28.22,80036,0
+TFC_O.US,D,20210617,000000,28.18,28.24,28.16,28.21,33652,0
+TFC_O.US,D,20210618,000000,28.13,28.28,28.05,28.18,23587,0
+TFC_O.US,D,20210621,000000,28.19,28.2699,28.11,28.26,26564,0
+TFC_O.US,D,20210622,000000,28.26,28.44,28.165,28.44,34493,0
+TFC_O.US,D,20210623,000000,28.37,28.46,28.27,28.44,41346,0
+TFC_O.US,D,20210624,000000,28.46,28.47,28.35,28.35,126494,0
+TFC_O.US,D,20210625,000000,28.4,28.41,28.3,28.36,20144,0
+TFC_O.US,D,20210628,000000,28.38,28.4059,28.28,28.4,40194,0
+TFC_O.US,D,20210629,000000,28.4,28.405,28.3,28.35,33139,0
+TFC_O.US,D,20210630,000000,28.35,28.53,28.27,28.45,105434,0
+TFC_O.US,D,20210701,000000,28.5,28.55,28.35,28.43,649484,0
+TFC_O.US,D,20210702,000000,28.43,28.48,28.38,28.4199,41335,0
+TFC_O.US,D,20210706,000000,28.43,28.45,28.34,28.42,41717,0
+TFC_O.US,D,20210707,000000,28.47,28.52,28.45,28.46,42048,0
+TFC_O.US,D,20210708,000000,28.4,28.53,28.2401,28.4,58501,0
+TFC_O.US,D,20210709,000000,28.48,28.49,28.37,28.38,34416,0
+TFC_O.US,D,20210712,000000,28.46,28.5,28.3601,28.42,28201,0
+TFC_O.US,D,20210713,000000,28.48,28.48,28.26,28.27,54548,0
+TFC_O.US,D,20210714,000000,28.36,28.36,28.12,28.24,53397,0
+TFC_O.US,D,20210715,000000,28.29,28.3028,28,28.1,55937,0
+TFC_O.US,D,20210716,000000,28.15,28.28,27.97,28.23,152360,0
+TFC_O.US,D,20210719,000000,28.13,28.15,27.89,28.08,61084,0
+TFC_O.US,D,20210720,000000,28.13,28.1515,27.78,27.84,101387,0
+TFC_O.US,D,20210721,000000,27.88,27.92,27.77,27.85,37864,0
+TFC_O.US,D,20210722,000000,27.9,27.9,27.61,27.63,90874,0
+TFC_O.US,D,20210723,000000,27.69,27.7493,27.56,27.71,46821,0
+TFC_O.US,D,20210726,000000,27.74,27.74,27.69,27.71,23285,0
+TFC_O.US,D,20210727,000000,27.71,27.72,27.5,27.65,286344,0
+TFC_O.US,D,20210728,000000,27.71,27.8,27.59,27.78,31719,0
+TFC_O.US,D,20210729,000000,27.8,27.89,27.78,27.8,44106,0
+TFC_O.US,D,20210730,000000,27.82,28,27.82,27.86,51280,0
+TFC_O.US,D,20210802,000000,27.96,28.05,27.92,28.02,44843,0
+TFC_O.US,D,20210803,000000,28.02,28.12,28,28,34174,0
+TFC_O.US,D,20210804,000000,28.07,28.07,28,28.02,27138,0
+TFC_O.US,D,20210805,000000,28.02,28.19,28.02,28.13,33232,0
+TFC_O.US,D,20210806,000000,28.13,28.18,28.05,28.05,55403,0
+TFC_O.US,D,20210809,000000,28.1,28.1298,27.93,27.96,34851,0
+TFC_O.US,D,20210810,000000,27.99,27.99,27.69,27.93,73215,0
+TFC_O.US,D,20210811,000000,28.02,28.05,27.82,28,39105,0
+TFC_O.US,D,20210812,000000,27.77,27.8,27.61,27.78,29604,0
+TFC_O.US,D,20210813,000000,27.78,27.93,27.725,27.88,30114,0
+TFC_O.US,D,20210816,000000,27.91,27.949,27.82,27.87,25868,0
+TFC_O.US,D,20210817,000000,27.89,27.92,27.7367,27.85,31920,0
+TFC_O.US,D,20210818,000000,27.82,27.83,27.59,27.78,44005,0
+TFC_O.US,D,20210819,000000,27.71,27.83,27.71,27.83,39475,0
+TFC_O.US,D,20210820,000000,27.86,27.97,27.815,27.85,40595,0
+TFC_O.US,D,20210823,000000,27.91,27.96,27.85,27.88,33368,0
+TFC_O.US,D,20210824,000000,27.94,27.95,27.85,27.92,32876,0
+TFC_O.US,D,20210825,000000,27.87,27.96,27.85,27.95,22660,0
+TFC_O.US,D,20210826,000000,27.92,27.95,27.8,27.86,22956,0
+TFC_O.US,D,20210827,000000,27.86,27.98,27.85,27.93,24862,0
+TFC_O.US,D,20210830,000000,27.97,28.07,27.915,28.01,23674,0
+TFC_O.US,D,20210831,000000,28.01,28.01,27.89,27.89,52624,0
+TFC_O.US,D,20210901,000000,28.01,28.11,27.92,28,75871,0
+TFC_O.US,D,20210902,000000,28.05,28.08,27.9301,28.04,28880,0
+TFC_O.US,D,20210903,000000,28.07,28.1,28.02,28.06,16359,0
+TFC_O.US,D,20210907,000000,28.04,28.05,27.89,27.93,34741,0
+TFC_O.US,D,20210908,000000,27.97,28,27.85,28,39147,0
+TFC_O.US,D,20210909,000000,28,28.18,28,28.125,53570,0
+TFC_O.US,D,20210910,000000,28.13,28.22,28.0507,28.14,51637,0
+TFC_O.US,D,20210913,000000,28.18,28.19,28.03,28.13,21171,0
+TFC_O.US,D,20210914,000000,28.15,28.17,28.04,28.1,28094,0
+TFC_O.US,D,20210915,000000,28.11,28.18,28.05,28.1,41773,0
+TFC_O.US,D,20210916,000000,28.14,28.18,27.96,28.15,50575,0
+TFC_O.US,D,20210917,000000,28.15,28.15,28.02,28.06,27050,0
+TFC_O.US,D,20210920,000000,28.01,28.0187,27.82,27.94,42271,0
+TFC_O.US,D,20210921,000000,27.94,27.97,27.85,27.91,40523,0
+TFC_O.US,D,20210922,000000,27.95,28.12,27.9,28.07,55843,0
+TFC_O.US,D,20210923,000000,28.12,28.25,27.92,28.04,43214,0
+TFC_O.US,D,20210924,000000,27.99,28.07,27.89,27.99,41724,0
+TFC_O.US,D,20210927,000000,27.86,27.97,27.83,27.96,116178,0
+TFC_O.US,D,20210928,000000,27.84,27.88,27.66,27.78,114449,0
+TFC_O.US,D,20210929,000000,27.83,28.03,27.7903,28.01,72770,0
+TFC_O.US,D,20210930,000000,28.03,28.03,27.8378,27.96,70815,0
+TFC_O.US,D,20211001,000000,28.03,28.03,27.88,27.9,23140,0
+TFC_O.US,D,20211004,000000,27.92,27.92,27.66,27.69,56169,0
+TFC_O.US,D,20211005,000000,27.74,27.7699,27.54,27.6,30343,0
+TFC_O.US,D,20211006,000000,27.59,27.59,27.27,27.54,78350,0
+TFC_O.US,D,20211007,000000,27.51,27.51,27.32,27.35,27926,0
+TFC_O.US,D,20211008,000000,27.46,27.46,27.18,27.45,46963,0
+TFC_O.US,D,20211011,000000,27.45,27.49,27.384,27.44,9766,0
+TFC_O.US,D,20211012,000000,27.51,27.66,27.5,27.62,33219,0
+TFC_O.US,D,20211013,000000,27.66,27.8,27.6,27.78,79481,0
+TFC_O.US,D,20211014,000000,27.81,28.1,27.81,28,79309,0
+TFC_O.US,D,20211015,000000,28.03,28.11,27.97,28.07,81389,0
+TFC_O.US,D,20211018,000000,27.98,28.0617,27.85,27.95,78151,0
+TFC_O.US,D,20211019,000000,27.99,28,27.77,27.84,39466,0
+TFC_O.US,D,20211020,000000,27.75,28.05,27.69,28,59367,0
+TFC_O.US,D,20211021,000000,28,28.035,27.83,27.93,17251,0
+TFC_O.US,D,20211022,000000,28,28.03,27.865,27.9797,19445,0
+TFC_O.US,D,20211025,000000,27.97,27.97,27.8,27.92,32640,0
+TFC_O.US,D,20211026,000000,27.95,27.97,27.86,27.89,29255,0
+TFC_O.US,D,20211027,000000,27.94,28,27.83,27.96,29834,0
+TFC_O.US,D,20211028,000000,27.98,28.06,27.88,28.035,28126,0
+TFC_O.US,D,20211029,000000,27.98,28.17,27.9548,28.08,72066,0
+TFC_O.US,D,20211101,000000,28.05,28.16,28.01,28.1,35954,0
+TFC_O.US,D,20211102,000000,28.11,28.235,28.08,28.15,36666,0
+TFC_O.US,D,20211103,000000,28.15,28.27,28.15,28.27,29469,0
+TFC_O.US,D,20211104,000000,28.28,28.36,28.239,28.3399,28434,0
+TFC_O.US,D,20211105,000000,28.35,28.5095,28.3,28.41,35191,0
+TFC_O.US,D,20211108,000000,28.46,28.5,28.41,28.47,19701,0
+TFC_O.US,D,20211109,000000,28.44,28.51,28.36,28.42,25681,0
+TFC_O.US,D,20211110,000000,28.05,28.05,27.78,27.9,51875,0
+TFC_O.US,D,20211111,000000,27.89,27.92,27.74,27.7721,23626,0
+TFC_O.US,D,20211112,000000,27.84,27.87,27.72,27.8297,17495,0
+TFC_O.US,D,20211115,000000,27.86,27.86,27.65,27.72,23036,0
+TFC_O.US,D,20211116,000000,27.72,27.84,27.52,27.6,26491,0
+TFC_O.US,D,20211117,000000,27.6,27.7,27.39,27.6,31147,0
+TFC_O.US,D,20211118,000000,27.69,27.775,27.5,27.61,28866,0
+TFC_O.US,D,20211119,000000,27.64,27.64,27.5,27.62,26690,0
+TFC_O.US,D,20211122,000000,27.61,27.6387,27.435,27.52,24484,0
+TFC_O.US,D,20211123,000000,27.38,27.54,27.3,27.48,38941,0
+TFC_O.US,D,20211124,000000,27.47,27.52,27.33,27.39,21684,0
+TFC_O.US,D,20211126,000000,27.36,27.36,26.97,27.03,24442,0
+TFC_O.US,D,20211129,000000,27.21,27.2697,27.05,27.1,38202,0
+TFC_O.US,D,20211130,000000,27.12,27.1312,26.92,27.12,68161,0
+TFC_O.US,D,20211201,000000,27.2,27.4,27.1355,27.201,45354,0
+TFC_O.US,D,20211202,000000,27.27,27.401,27.225,27.26,34077,0
+TFC_O.US,D,20211203,000000,27.29,27.32,27.13,27.28,14710,0
+TFC_O.US,D,20211206,000000,27.34,27.48,27.31,27.38,27875,0
+TFC_O.US,D,20211207,000000,27.4,27.66,27.4,27.55,34165,0
+TFC_O.US,D,20211208,000000,27.57,27.62,27.27,27.44,24183,0
+TFC_O.US,D,20211209,000000,27.32,27.57,27.32,27.47,22090,0
+TFC_O.US,D,20211210,000000,27.35,27.5299,27.35,27.42,23596,0
+TFC_O.US,D,20211213,000000,27.5,27.535,27.44,27.47,34722,0
+TFC_O.US,D,20211214,000000,27.42,27.52,27.36,27.41,36971,0
+TFC_O.US,D,20211215,000000,27.41,27.54,27.37,27.4,62301,0
+TFC_O.US,D,20211216,000000,27.41,27.675,27.4,27.6,56991,0
+TFC_O.US,D,20211217,000000,27.59,27.59,27.41,27.54,46957,0
+TFC_O.US,D,20211220,000000,27.49,27.5999,27.42,27.49,19461,0
+TFC_O.US,D,20211221,000000,27.5,27.61,27.44,27.45,67430,0
+TFC_O.US,D,20211222,000000,27.49,27.5284,27.45,27.51,48169,0
+TFC_O.US,D,20211223,000000,27.55,27.595,27.4621,27.55,57858,0
+TFC_O.US,D,20211227,000000,27.58,27.58,27.4793,27.53,29784,0
+TFC_O.US,D,20211228,000000,27.53,27.54,27.4381,27.54,15869,0
+TFC_O.US,D,20211229,000000,27.53,27.66,27.47,27.66,24097,0
+TFC_O.US,D,20211230,000000,27.68,27.8494,27.5893,27.81,22374,0
+TFC_O.US,D,20211231,000000,27.66,27.84,27.66,27.78,40898,0
+TFC_O.US,D,20220103,000000,27.76,27.831,27.54,27.77,58817,0
+TFC_O.US,D,20220104,000000,27.76,27.76,27.4327,27.5249,25646,0
+TFC_O.US,D,20220105,000000,27.53,27.74,27.25,27.32,52517,0
+TFC_O.US,D,20220106,000000,27.4,27.65,27.2,27.55,60049,0
+TFC_O.US,D,20220107,000000,27.54,27.73,27.34,27.64,72586,0
+TFC_O.US,D,20220110,000000,27.57,27.64,27.46,27.58,60349,0
+TFC_O.US,D,20220111,000000,27.62,27.76,27.51,27.6,27279,0
+TFC_O.US,D,20220112,000000,27.76,27.76,27.59,27.61,28771,0
+TFC_O.US,D,20220113,000000,27.71,27.75,27.62,27.7,32576,0
+TFC_O.US,D,20220114,000000,27.74,27.76,27.64,27.67,20304,0
+TFC_O.US,D,20220118,000000,27.63,27.6496,27.33,27.5,58002,0
+TFC_O.US,D,20220119,000000,27.55,27.57,27.38,27.4,30496,0
+TFC_O.US,D,20220120,000000,27.37,27.485,27.2501,27.3,52860,0
+TFC_O.US,D,20220121,000000,27.35,27.47,27.25,27.47,54572,0
+TFC_O.US,D,20220124,000000,27.38,27.38,26.98,27.34,49680,0
+TFC_O.US,D,20220125,000000,27.28,27.35,27.1216,27.18,25628,0
+TFC_O.US,D,20220126,000000,27.27,27.27,26.85,26.94,52736,0
+TFC_O.US,D,20220127,000000,27.25,27.25,26.1,26.23,66609,0
+TFC_O.US,D,20220128,000000,26.21,26.36,26.01,26.25,53174,0
+TFC_O.US,D,20220131,000000,26.3,26.449,26.18,26.4,84835,0
+TFC_O.US,D,20220201,000000,26.4,26.52,26.4,26.47,27267,0
+TFC_O.US,D,20220202,000000,26.54,26.55,26.2101,26.36,74669,0
+TFC_O.US,D,20220203,000000,26.34,26.34,26.12,26.155,39966,0
+TFC_O.US,D,20220204,000000,26.08,26.11,25.79,25.8,57947,0
+TFC_O.US,D,20220207,000000,25.93,25.93,25.615,25.66,75733,0
+TFC_O.US,D,20220208,000000,25.74,25.74,25.5,25.5,70860,0
+TFC_O.US,D,20220209,000000,25.63,25.8,25.55,25.64,126409,0
+TFC_O.US,D,20220210,000000,25.46,25.46,25,25.43,155500,0
+TFC_O.US,D,20220211,000000,25.42,25.48,25.11,25.32,206566,0
+TFC_O.US,D,20220214,000000,25.33,25.39,24.57,24.85,96763,0
+TFC_O.US,D,20220215,000000,25.02,25.05,24.71,24.83,310607,0
+TFC_O.US,D,20220216,000000,24.8,25,24.7401,25,95453,0
+TFC_O.US,D,20220217,000000,24.98,25.2,24.89,24.94,75265,0
+TFC_O.US,D,20220218,000000,25.04,25.11,24.9,25.05,71531,0
+TFC_O.US,D,20220222,000000,25.05,25.06,24.82,25.06,71092,0
+TFC_O.US,D,20220223,000000,25.06,25.19,24.9999,25.15,143345,0
+TFC_O.US,D,20220224,000000,25.05,25.1,24.71,25.08,88642,0
+TFC_O.US,D,20220225,000000,25.12,25.3677,25.11,25.33,66930,0
+TFC_O.US,D,20220228,000000,25.33,25.52,25.22,25.33,79696,0
+TFC_O.US,D,20220301,000000,25.51,25.56,25.34,25.5,50270,0
+TFC_O.US,D,20220302,000000,25.54,25.61,25.3781,25.6,38568,0
+TFC_O.US,D,20220303,000000,25.65,25.65,25.4,25.49,28617,0
+TFC_O.US,D,20220304,000000,25.5,25.52,25.25,25.3,71675,0
+TFC_O.US,D,20220307,000000,25.29,25.29,24.985,25.1,65167,0
+TFC_O.US,D,20220308,000000,25.06,25.17,24.89,25,98411,0
+TFC_O.US,D,20220309,000000,25.07,25.25,24.996,25.01,147668,0
+TFC_O.US,D,20220310,000000,24.96,25.03,24.7673,24.9,105932,0
+TFC_O.US,D,20220311,000000,24.82,24.93,24.7,24.7,76892,0
+TFC_O.US,D,20220314,000000,24.81,24.81,23.92,24.22,120972,0
+TFC_O.US,D,20220315,000000,24.44,24.44,24.15,24.29,125710,0
+TFC_O.US,D,20220316,000000,24.34,24.48,24.18,24.48,111241,0
+TFC_O.US,D,20220317,000000,24.49,24.86,24.49,24.75,42133,0
+TFC_O.US,D,20220318,000000,24.79,25.12,24.75,25.04,70859,0
+TFC_O.US,D,20220321,000000,24.95,25.05,24.72,24.9,89623,0
+TFC_O.US,D,20220322,000000,24.89,24.89,24.71,24.77,79462,0
+TFC_O.US,D,20220323,000000,24.71,24.978,24.61,24.85,82448,0
+TFC_O.US,D,20220324,000000,24.88,25,24.78,24.9,75278,0
+TFC_O.US,D,20220325,000000,24.97,24.97,24.62,24.69,71740,0
+TFC_O.US,D,20220328,000000,24.71,24.8156,24.5467,24.7,55504,0
+TFC_O.US,D,20220329,000000,24.9,25.06,24.86,25.05,38483,0
+TFC_O.US,D,20220330,000000,25,25.27,24.995,25.15,132984,0
+TFC_O.US,D,20220331,000000,25.25,25.3786,25.11,25.21,53841,0
+TFC_O.US,D,20220401,000000,25.2,25.2,24.947,25.08,28674,0
+TFC_O.US,D,20220404,000000,25.22,25.22,24.96,25.09,90101,0
+TFC_O.US,D,20220405,000000,24.97,25.09,24.81,24.82,107683,0
+TFC_O.US,D,20220406,000000,24.72,24.76,24.35,24.61,89497,0
+TFC_O.US,D,20220407,000000,24.64,24.84,24.58,24.77,98317,0
+TFC_O.US,D,20220408,000000,24.62,24.6899,24.43,24.49,88769,0
+TFC_O.US,D,20220411,000000,24.49,24.49,23.93,23.93,46256,0
+TFC_O.US,D,20220412,000000,24.01,24.12,23.625,23.91,95136,0
+TFC_O.US,D,20220413,000000,24.07,24.11,23.71,23.72,84066,0
+TFC_O.US,D,20220414,000000,23.72,23.99,23.5287,23.84,103909,0
+TFC_O.US,D,20220418,000000,23.76,23.8627,23.611,23.78,70072,0
+TFC_O.US,D,20220419,000000,23.72,23.7958,23.55,23.7,78207,0
+TFC_O.US,D,20220420,000000,23.8,23.95,23.63,23.63,135813,0
+TFC_O.US,D,20220421,000000,23.68,23.76,23.27,23.33,92010,0
+TFC_O.US,D,20220422,000000,23.2,23.3,23.13,23.2527,94235,0
+TFC_O.US,D,20220425,000000,23.29,23.32,23.07,23.23,76217,0
+TFC_O.US,D,20220426,000000,23.23,23.52,23.12,23.2,125655,0
+TFC_O.US,D,20220427,000000,23.25,23.3,22.75,22.81,89808,0
+TFC_O.US,D,20220428,000000,22.71,23.27,22.57,23.23,117388,0
+TFC_O.US,D,20220429,000000,23.15,23.15,22.69,23.05,165670,0
+TFC_O.US,D,20220502,000000,22.97,22.97,22.2913,22.33,124571,0
+TFC_O.US,D,20220503,000000,22.49,22.49,22.16,22.25,124683,0
+TFC_O.US,D,20220504,000000,22.24,22.82,22.12,22.74,154361,0
+TFC_O.US,D,20220505,000000,22.63,22.6699,22.15,22.37,102680,0
+TFC_O.US,D,20220506,000000,22.23,22.3278,21.9501,22.17,73744,0
+TFC_O.US,D,20220509,000000,22.07,22.07,21.75,21.92,91137,0
+TFC_O.US,D,20220510,000000,22.04,22.22,21.922,22.14,104519,0
+TFC_O.US,D,20220511,000000,22.03,22.5,21.9834,22.13,67129,0
+TFC_O.US,D,20220512,000000,21.7,22.2,21.62,22.2,62736,0
+TFC_O.US,D,20220513,000000,22.3,22.3,22.0093,22.3,41542,0
+TFC_O.US,D,20220516,000000,22.28,22.599,22.01,22.44,93960,0
+TFC_O.US,D,20220517,000000,22.63,22.66,22.1,22.1,126412,0
+TFC_O.US,D,20220518,000000,22.23,22.23,21.67,21.84,113015,0
+TFC_O.US,D,20220519,000000,22.08,22.23,21.745,22.1,109781,0
+TFC_O.US,D,20220520,000000,22.32,22.3499,21.78,21.9,98414,0
+TFC_O.US,D,20220523,000000,21.93,22.16,21.78,21.86,108268,0
+TFC_O.US,D,20220524,000000,21.97,22.27,21.81,22.25,79632,0
+TFC_O.US,D,20220525,000000,22.31,22.6157,22.29,22.52,434821,0
+TFC_O.US,D,20220526,000000,22.64,23.17,22.5629,22.99,132467,0
+TFC_O.US,D,20220527,000000,23.23,23.725,23.01,23.35,99847,0
+TFC_O.US,D,20220531,000000,23.56,23.56,22.88,23.26,130156,0
+TFC_O.US,D,20220601,000000,23.42,23.48,23.06,23.26,51195,0
+TFC_O.US,D,20220602,000000,23.28,23.49,23.07,23.45,65035,0
+TFC_O.US,D,20220603,000000,23.4,23.57,23.14,23.48,61255,0
+TFC_O.US,D,20220606,000000,23.58,23.59,23.29,23.44,174479,0
+TFC_O.US,D,20220607,000000,23.42,23.64,23.21,23.5,57294,0
+TFC_O.US,D,20220608,000000,23.56,23.6253,23.39,23.4,37637,0
+TFC_O.US,D,20220609,000000,23.4,23.488,23.19,23.2097,52000,0
+TFC_O.US,D,20220610,000000,23.21,23.26,22.5,22.56,76621,0
+TFC_O.US,D,20220613,000000,22.42,22.42,21.5,21.69,135212,0
+TFC_O.US,D,20220614,000000,21.82,21.97,21.43,21.69,96634,0
+TFC_O.US,D,20220615,000000,21.8,22.38,21.75,22.25,122236,0
+TFC_O.US,D,20220616,000000,22.05,22.19,21.6755,21.965,85145,0
+TFC_O.US,D,20220617,000000,22.1,22.17,21.93,22.09,62574,0
+TFC_O.US,D,20220621,000000,22.23,22.46,22.17,22.2716,68570,0
+TFC_O.US,D,20220622,000000,22.34,22.47,22.1,22.31,34050,0
+TFC_O.US,D,20220623,000000,22.39,22.63,22.22,22.4,62463,0
+TFC_O.US,D,20220624,000000,22.52,22.83,22.29,22.79,53193,0
+TFC_O.US,D,20220627,000000,22.87,22.93,22.6112,22.6112,45849,0
+TFC_O.US,D,20220628,000000,22.77,22.81,22.4943,22.55,19728,0
+TFC_O.US,D,20220629,000000,22.78,22.78,22.4501,22.6289,28278,0
+TFC_O.US,D,20220630,000000,22.67,22.8297,22.4789,22.8297,51120,0
+TFC_O.US,D,20220701,000000,22.96,23.35,22.89,23.35,84455,0
+TFC_O.US,D,20220705,000000,23.32,23.34,23.0553,23.3,53862,0
+TFC_O.US,D,20220706,000000,23.3,23.3,23.07,23.151,45050,0
+TFC_O.US,D,20220707,000000,23.27,23.2841,23.06,23.12,25141,0
+TFC_O.US,D,20220708,000000,23.14,23.29,23,23.29,32630,0
+TFC_O.US,D,20220711,000000,23.19,23.45,23.19,23.4,36290,0
+TFC_O.US,D,20220712,000000,23.45,23.63,23.2,23.21,35610,0
+TFC_O.US,D,20220713,000000,23.1,23.4036,23.1,23.35,29012,0
+TFC_O.US,D,20220714,000000,23.31,23.31,23.06,23.24,20209,0
+TFC_O.US,D,20220715,000000,23.4,23.65,23.26,23.32,64198,0
+TFC_O.US,D,20220718,000000,23.65,23.7,23.5016,23.57,34013,0
+TFC_O.US,D,20220719,000000,23.67,23.745,23.48,23.6,93255,0
+TFC_O.US,D,20220720,000000,23.66,23.71,23.5654,23.64,119330,0
+TFC_O.US,D,20220721,000000,23.7,23.88,23.66,23.76,118456,0
+TFC_O.US,D,20220722,000000,23.89,23.94,23.72,23.89,72480,0
+TFC_O.US,D,20220725,000000,23.92,23.97,23.872,23.96,45941,0
+TFC_O.US,D,20220726,000000,24,24.0293,23.89,23.97,60077,0
+TFC_O.US,D,20220727,000000,23.96,24.11,23.91,24.03,74917,0
+TFC_O.US,D,20220728,000000,24.01,24.21,24.0012,24.1,76201,0
+TFC_O.US,D,20220729,000000,24.11,24.3995,24.1,24.33,169210,0
+TFC_O.US,D,20220801,000000,24.25,24.6,24.14,24.6,67440,0
+TFC_O.US,D,20220802,000000,24.6,25.39,24.41,25.02,73655,0
+TFC_O.US,D,20220803,000000,25.25,25.38,25.05,25.38,58516,0
+TFC_O.US,D,20220804,000000,25.34,25.43,25.12,25.2,92360,0
+TFC_O.US,D,20220805,000000,25.1,25.1999,24.66,24.71,69698,0
+TFC_O.US,D,20220808,000000,24.79,24.97,24.78,24.92,99434,0
+TFC_O.US,D,20220809,000000,24.91,24.91,24.57,24.71,42355,0
+TFC_O.US,D,20220810,000000,24.95,25.14,24.84,25.02,49367,0
+TFC_O.US,D,20220811,000000,24.8,24.86,24.65,24.73,54349,0
+TFC_O.US,D,20220812,000000,24.76,24.83,24.6114,24.83,26092,0
+TFC_O.US,D,20220815,000000,24.83,24.99,24.75,24.89,36855,0
+TFC_O.US,D,20220816,000000,24.89,24.9,24.76,24.87,36144,0
+TFC_O.US,D,20220817,000000,24.73,24.73,24.49,24.55,73693,0
+TFC_O.US,D,20220818,000000,24.62,24.62,24.4301,24.55,48395,0
+TFC_O.US,D,20220819,000000,24.3,24.38,24.1201,24.3,52319,0
+TFC_O.US,D,20220822,000000,24.2,24.24,24.03,24.09,71277,0
+TFC_O.US,D,20220823,000000,24.05,24.28,23.15,23.69,103616,0
+TFC_O.US,D,20220824,000000,23.72,23.89,23.47,23.68,40001,0
+TFC_O.US,D,20220825,000000,23.75,24.0766,23.75,23.99,29979,0
+TFC_O.US,D,20220826,000000,24.04,24.11,23.7674,23.88,40493,0
+TFC_O.US,D,20220829,000000,23.83,23.88,23.609,23.86,39297,0
+TFC_O.US,D,20220830,000000,23.86,23.86,23.52,23.54,41003,0
+TFC_O.US,D,20220831,000000,23.66,23.74,23.16,23.16,71971,0
+TFC_O.US,D,20220901,000000,23.23,23.2396,22.84,22.84,52948,0
+TFC_O.US,D,20220902,000000,23.02,23.12,22.93,22.95,29620,0
+TFC_O.US,D,20220906,000000,22.86,23,22.57,22.68,45868,0
+TFC_O.US,D,20220907,000000,22.75,22.85,22.6894,22.75,21753,0
+TFC_O.US,D,20220908,000000,22.74,22.9432,22.57,22.57,36157,0
+TFC_O.US,D,20220909,000000,22.64,22.9597,22.64,22.885,21669,0
+TFC_O.US,D,20220912,000000,22.85,23.2,22.7601,23.02,55263,0
+TFC_O.US,D,20220913,000000,22.72,22.92,22.701,22.76,34687,0
+TFC_O.US,D,20220914,000000,22.75,22.93,22.72,22.84,41132,0
+TFC_O.US,D,20220915,000000,22.76,22.8655,22.66,22.72,43430,0
+TFC_O.US,D,20220916,000000,22.56,22.67,22.5,22.58,28864,0
+TFC_O.US,D,20220919,000000,22.47,22.65,22.38,22.5,53201,0
+TFC_O.US,D,20220920,000000,22.35,22.64,22.2923,22.57,55795,0
+TFC_O.US,D,20220921,000000,22.59,22.83,22.4718,22.77,30695,0
+TFC_O.US,D,20220922,000000,22.74,22.74,22.33,22.54,29086,0
+TFC_O.US,D,20220923,000000,22.36,22.39,22.17,22.22,40018,0
+TFC_O.US,D,20220926,000000,22.23,22.28,22,22,49113,0
+TFC_O.US,D,20220927,000000,22.07,22.23,21.94,22.21,41628,0
+TFC_O.US,D,20220928,000000,22.11,22.65,22.11,22.65,42226,0
+TFC_O.US,D,20220929,000000,22.59,22.59,22.21,22.55,30482,0
+TFC_O.US,D,20220930,000000,22.56,22.73,22.5,22.73,132860,0
+TFC_O.US,D,20221003,000000,22.87,22.99,22.73,22.73,38128,0
+TFC_O.US,D,20221004,000000,22.93,22.96,22.76,22.81,60595,0
+TFC_O.US,D,20221005,000000,22.64,22.73,22.53,22.73,45199,0
+TFC_O.US,D,20221006,000000,22.71,22.71,22.31,22.425,68308,0
+TFC_O.US,D,20221007,000000,22.3,22.3,22.01,22.15,97480,0
+TFC_O.US,D,20221010,000000,22.12,22.18,21.91,21.985,29209,0
+TFC_O.US,D,20221011,000000,21.98,21.99,21.71,21.92,55672,0
+TFC_O.US,D,20221012,000000,21.82,21.89,21.65,21.7,52105,0
+TFC_O.US,D,20221013,000000,21.49,21.98,21.27,21.69,50385,0
+TFC_O.US,D,20221014,000000,21.67,21.7699,21.5401,21.68,23149,0
+TFC_O.US,D,20221017,000000,21.79,22.0599,21.77,21.79,42535,0
+TFC_O.US,D,20221018,000000,21.81,21.885,21.67,21.705,37523,0
+TFC_O.US,D,20221019,000000,21.71,21.71,21.37,21.51,33447,0
+TFC_O.US,D,20221020,000000,21.37,21.57,21.03,21.06,55956,0
+TFC_O.US,D,20221021,000000,20.98,21.1,20.875,20.94,90431,0
+TFC_O.US,D,20221024,000000,21.01,21.1313,20.96,21.02,33380,0
+TFC_O.US,D,20221025,000000,21.15,21.39,21.0043,21.3,54045,0
+TFC_O.US,D,20221026,000000,21.3,21.63,21.27,21.48,45194,0
+TFC_O.US,D,20221027,000000,21.51,21.58,21.346,21.39,72617,0
+TFC_O.US,D,20221028,000000,21.4,21.5,21.33,21.41,46724,0
+TFC_O.US,D,20221031,000000,21.33,21.51,21.07,21.07,92577,0
+TFC_O.US,D,20221101,000000,21.29,21.3478,20.93,20.94,55156,0
+TFC_O.US,D,20221102,000000,21.07,21.2,20.84,20.87,59824,0
+TFC_O.US,D,20221103,000000,20.7,20.7712,20.54,20.61,87712,0
+TFC_O.US,D,20221104,000000,20.67,20.75,20.52,20.6,55076,0
+TFC_O.US,D,20221107,000000,20.68,20.73,20.49,20.66,50769,0
+TFC_O.US,D,20221108,000000,20.66,20.97,20.6,20.91,205367,0
+TFC_O.US,D,20221109,000000,20.67,20.68,20.31,20.54,65053,0
+TFC_O.US,D,20221110,000000,20.93,21.76,20.93,21.76,107720,0
+TFC_O.US,D,20221111,000000,21.31,22.096,21.31,22.01,50980,0
+TFC_O.US,D,20221114,000000,22.08,22.08,21.76,21.9,81498,0
+TFC_O.US,D,20221115,000000,22.15,22.4626,21.84,22.3,54309,0
+TFC_O.US,D,20221116,000000,22.31,22.59,22.2713,22.5,94205,0
+TFC_O.US,D,20221117,000000,22.39,22.55,22.3284,22.44,46615,0
+TFC_O.US,D,20221118,000000,22.54,22.55,22.3506,22.485,37643,0
+TFC_O.US,D,20221121,000000,22.54,22.59,22.44,22.45,51840,0
+TFC_O.US,D,20221122,000000,22.52,22.6,22.35,22.37,105447,0
+TFC_O.US,D,20221123,000000,22.37,22.52,22.34,22.52,40319,0
+TFC_O.US,D,20221125,000000,22.49,22.645,22.3859,22.645,16188,0
+TFC_O.US,D,20221128,000000,22.59,22.59,22.35,22.42,59479,0
+TFC_O.US,D,20221129,000000,22.43,22.45,21.87,21.87,66152,0
+TFC_O.US,D,20221130,000000,21.87,22.35,21.87,22.15,98294,0
+TFC_O.US,D,20221201,000000,22.61,22.79,22.2429,22.54,88693,0
+TFC_O.US,D,20221202,000000,22.49,22.85,22.4701,22.85,33271,0
+TFC_O.US,D,20221205,000000,22.61,22.83,22.47,22.47,70323,0
+TFC_O.US,D,20221206,000000,22.65,22.72,22.3,22.3,63038,0
+TFC_O.US,D,20221207,000000,22.3,22.3858,22.15,22.38,97404,0
+TFC_O.US,D,20221208,000000,22.48,22.59,22.28,22.3445,49490,0
+TFC_O.US,D,20221209,000000,22.4,22.42,22.15,22.15,57593,0
+TFC_O.US,D,20221212,000000,22.27,22.27,21.8,21.97,83284,0
+TFC_O.US,D,20221213,000000,22.27,22.43,22.18,22.37,76638,0
+TFC_O.US,D,20221214,000000,22.27,22.47,22.2076,22.325,65993,0
+TFC_O.US,D,20221215,000000,22.27,22.4,22.14,22.14,61414,0
+TFC_O.US,D,20221216,000000,21.97,22.2974,21.88,22.12,69798,0
+TFC_O.US,D,20221219,000000,22.12,22.32,22.03,22.11,53159,0
+TFC_O.US,D,20221220,000000,22.05,22.15,21.9548,22.046,83357,0
+TFC_O.US,D,20221221,000000,22.07,22.25,22.04,22.04,106069,0
+TFC_O.US,D,20221222,000000,21.97,22.04,21.81,21.92,101420,0
+TFC_O.US,D,20221223,000000,21.97,22.1,21.8765,22,60270,0
+TFC_O.US,D,20221227,000000,21.91,22.01,21.69,21.78,88865,0
+TFC_O.US,D,20221228,000000,21.78,21.8299,21.55,21.55,124580,0
+TFC_O.US,D,20221229,000000,21.57,21.74,21.46,21.48,91829,0
+TFC_O.US,D,20221230,000000,21.5,21.73,21.18,21.31,118593,0
+TFC_O.US,D,20230103,000000,21.55,21.78,21.38,21.38,37860,0
+TFC_O.US,D,20230104,000000,21.54,22.13,21.54,22.13,38416,0
+TFC_O.US,D,20230105,000000,22.1,22.64,21.9415,22.55,54835,0
+TFC_O.US,D,20230106,000000,22.77,23.19,22.705,22.98,29656,0
+TFC_O.US,D,20230109,000000,23.14,23.35,23.03,23.18,70748,0
+TFC_O.US,D,20230110,000000,23.12,23.24,23.0126,23.23,26484,0
+TFC_O.US,D,20230111,000000,23.33,23.5,23.18,23.41,37888,0
+TFC_O.US,D,20230112,000000,23.53,23.8,23.3001,23.72,47262,0
+TFC_O.US,D,20230113,000000,23.7,23.8,23.24,23.69,69916,0
+TFC_O.US,D,20230117,000000,23.72,23.88,23.63,23.83,72508,0
+TFC_O.US,D,20230118,000000,23.93,24.17,23.83,23.8389,85768,0
+TFC_O.US,D,20230119,000000,23.82,24.14,23.78,24.04,49701,0
+TFC_O.US,D,20230120,000000,24.06,24.405,23.945,24.32,108063,0
+TFC_O.US,D,20230123,000000,24.38,24.5,24.18,24.47,163279,0
+TFC_O.US,D,20230124,000000,24.4,24.53,24.34,24.44,49299,0
+TFC_O.US,D,20230125,000000,24.37,24.4402,24.31,24.37,32581,0
+TFC_O.US,D,20230126,000000,24.44,24.46,24.25,24.3,105317,0
+TFC_O.US,D,20230127,000000,24.33,24.37,23.98,24.04,106366,0
+TFC_O.US,D,20230130,000000,24.04,24.24,23.89,24.22,102993,0
+TFC_O.US,D,20230131,000000,24.25,24.33,24.13,24.18,71003,0
+TFC_O.US,D,20230201,000000,24.2,24.36,24.1,24.36,65640,0
+TFC_O.US,D,20230202,000000,24.46,24.68,24.45,24.5269,58043,0
+TFC_O.US,D,20230203,000000,24.29,24.41,24.01,24.01,75619,0
+TFC_O.US,D,20230206,000000,23.93,23.93,23.7582,23.84,38700,0
+TFC_O.US,D,20230207,000000,23.87,24.03,23.78,23.95,119426,0
+TFC_O.US,D,20230208,000000,23.95,24.12,23.9101,24.1,41882,0
+TFC_O.US,D,20230209,000000,23.85,23.89,23.66,23.66,67654,0
+TFC_O.US,D,20230210,000000,23.66,23.695,23.53,23.66,34451,0
+TFC_O.US,D,20230213,000000,23.72,23.89,23.61,23.89,30331,0
+TFC_O.US,D,20230214,000000,23.87,23.9983,23.69,23.89,33691,0
+TFC_O.US,D,20230215,000000,23.89,23.99,23.75,23.79,45938,0
+TFC_O.US,D,20230216,000000,23.65,23.66,23.49,23.49,56605,0
+TFC_O.US,D,20230217,000000,23.49,23.49,23.15,23.36,55486,0
+TFC_O.US,D,20230221,000000,23.24,23.24,22.84,22.85,69536,0
+TFC_O.US,D,20230222,000000,22.95,23.09,22.9,23.05,138145,0
+TFC_O.US,D,20230223,000000,23.15,23.34,23.07,23.26,27477,0
+TFC_O.US,D,20230224,000000,23.15,23.26,23,23,40331,0
+TFC_O.US,D,20230227,000000,23.27,23.32,23.04,23.15,23314,0
+TFC_O.US,D,20230228,000000,23.15,23.55,22.97,23.3,102240,0
+TFC_O.US,D,20230301,000000,23.32,23.34,23.14,23.22,28546,0
+TFC_O.US,D,20230302,000000,23.15,23.2,22.9384,23.08,53234,0
+TFC_O.US,D,20230303,000000,23.26,23.37,23.2,23.3,30391,0
+TFC_O.US,D,20230306,000000,23.39,23.4,23.17,23.23,57309,0
+TFC_O.US,D,20230307,000000,23.3,23.32,23.03,23.05,65162,0
+TFC_O.US,D,20230308,000000,23.15,23.15,22.98,23.01,34855,0
+TFC_O.US,D,20230309,000000,23.01,23.01,22.54,22.6,43145,0
+TFC_O.US,D,20230310,000000,22.48,22.49,21.95,22,160380,0
+TFC_O.US,D,20230313,000000,21.45,21.45,18.6,20.52,240666,0
+TFC_O.US,D,20230314,000000,22.01,22.01,21.27,21.37,218230,0
+TFC_O.US,D,20230315,000000,20.99,21.05,20.4059,20.77,95695,0
+TFC_O.US,D,20230316,000000,20.58,22.08,20.32,21.7,161275,0
+TFC_O.US,D,20230317,000000,21.53,21.695,20.99,21,48423,0
+TFC_O.US,D,20230320,000000,21.23,21.3599,20.813,21.01,65160,0
+TFC_O.US,D,20230321,000000,21.24,21.99,21.22,21.72,82224,0
+TFC_O.US,D,20230322,000000,21.95,22.15,21.525,22.03,73856,0
+TFC_O.US,D,20230323,000000,22.03,22.21,21.565,21.58,150380,0
+TFC_O.US,D,20230324,000000,21.47,21.67,21.14,21.67,74145,0
+TFC_O.US,D,20230327,000000,21.85,22.19,21.85,21.93,63302,0
+TFC_O.US,D,20230328,000000,22.05,22.29,21.92,22,51880,0
+TFC_O.US,D,20230329,000000,22.11,22.54,22.11,22.42,75153,0
+TFC_O.US,D,20230330,000000,22.48,22.81,22.4114,22.8,56391,0
+TFC_O.US,D,20230331,000000,22.93,23.07,22.7901,23.07,131530,0
+TFC_O.US,D,20230403,000000,23.08,23.15,22.9201,23.14,62965,0
+TFC_O.US,D,20230404,000000,23.02,23.1,22.81,23.03,48229,0
+TFC_O.US,D,20230405,000000,22.97,23.12,22.77,23.02,58109,0
+TFC_O.US,D,20230406,000000,23.02,23.36,22.8814,23.31,31757,0
+TFC_O.US,D,20230410,000000,23.23,23.39,23.0371,23.1,69938,0
+TFC_O.US,D,20230411,000000,23.1,23.2699,23.0962,23.19,54252,0
+TFC_O.US,D,20230412,000000,23.23,23.34,23.0838,23.16,41149,0
+TFC_O.US,D,20230413,000000,23.24,23.4,23.15,23.38,32444,0
+TFC_O.US,D,20230414,000000,23.25,23.4287,23.1797,23.38,40262,0
+TFC_O.US,D,20230417,000000,23.42,23.83,23.22,23.57,131565,0
+TFC_O.US,D,20230418,000000,23.63,23.75,23.43,23.59,42043,0
+TFC_O.US,D,20230419,000000,23.61,23.79,23.46,23.55,78690,0
+TFC_O.US,D,20230420,000000,23.54,23.75,23.42,23.59,50389,0
+TFC_O.US,D,20230421,000000,23.6,23.9,23.6,23.72,36758,0
+TFC_O.US,D,20230424,000000,23.8,23.985,23.68,23.86,117723,0
+TFC_O.US,D,20230425,000000,23.82,23.8499,23.49,23.54,87320,0
+TFC_O.US,D,20230426,000000,23.53,23.75,23.37,23.37,71232,0
+TFC_O.US,D,20230427,000000,23.49,23.68,23.36,23.52,42685,0
+TFC_O.US,D,20230428,000000,23.61,23.71,23.47,23.54,125033,0
+TFC_O.US,D,20230501,000000,23.54,23.7,23.01,23.01,99807,0
+TFC_O.US,D,20230502,000000,22.89,23.191,22.093,22.5,121710,0
+TFC_O.US,D,20230503,000000,22.5,22.6,21.67,21.87,129736,0
+TFC_O.US,D,20230504,000000,21.51,21.51,20,20.1099,173823,0
+TFC_O.US,D,20230505,000000,20.5,21.11,20.5,20.76,84421,0
+TFC_O.US,D,20230508,000000,21.02,21.19,20.84,20.84,42172,0
+TFC_O.US,D,20230509,000000,20.93,21.02,20.53,20.94,75348,0
+TFC_O.US,D,20230510,000000,21.37,21.425,21.02,21.29,50416,0
+TFC_O.US,D,20230511,000000,20.89,21.01,20.59,20.96,114678,0
+TFC_O.US,D,20230512,000000,21.12,21.46,20.99,21.19,55811,0
+TFC_O.US,D,20230515,000000,21.31,21.76,21.0801,21.75,55903,0
+TFC_O.US,D,20230516,000000,21.7,21.87,21.61,21.75,80791,0
+TFC_O.US,D,20230517,000000,21.81,22.19,21.67,22.09,59889,0
+TFC_O.US,D,20230518,000000,22,22.2599,21.9,22,57779,0
+TFC_O.US,D,20230519,000000,22.05,22.0591,21.8,21.86,32552,0
+TFC_O.US,D,20230522,000000,21.76,21.945,21.7,21.85,29675,0
+TFC_O.US,D,20230523,000000,21.72,22.22,21.72,22.1,47797,0
+TFC_O.US,D,20230524,000000,22.03,22.53,22.015,22.34,76573,0
+TFC_O.US,D,20230525,000000,22.36,22.5,22.1128,22.47,33718,0
+TFC_O.US,D,20230526,000000,22.47,22.47,22.32,22.37,22535,0
+TFC_O.US,D,20230530,000000,22.58,22.86,22.3955,22.55,52906,0
+TFC_O.US,D,20230531,000000,22.76,22.87,22.59,22.61,102858,0
+TFC_O.US,D,20230601,000000,22.79,23,22.6,22.87,45082,0
+TFC_O.US,D,20230602,000000,23.03,23.28,22.96,23.01,75529,0
+TFC_O.US,D,20230605,000000,23.03,23.09,22.82,22.85,71372,0
+TFC_O.US,D,20230606,000000,23.05,23.09,22.835,22.96,37414,0
+TFC_O.US,D,20230607,000000,23.1,23.15,22.73,22.73,59463,0
+TFC_O.US,D,20230608,000000,22.75,22.82,22.46,22.54,88231,0
+TFC_O.US,D,20230609,000000,22.48,22.68,22.4,22.46,54252,0
+TFC_O.US,D,20230612,000000,22.49,22.74,22.07,22.08,61684,0
+TFC_O.US,D,20230613,000000,22.16,22.25,21.98,22,213973,0
+TFC_O.US,D,20230614,000000,22.15,22.15,21.83,21.92,101322,0
+TFC_O.US,D,20230615,000000,21.86,22,21.78,21.8,48697,0
+TFC_O.US,D,20230616,000000,21.98,22.01,21.71,21.77,76541,0
+TFC_O.US,D,20230620,000000,21.95,21.95,21.75,21.7543,60814,0
+TFC_O.US,D,20230621,000000,21.8,22.2,21.6713,22.06,44986,0
+TFC_O.US,D,20230622,000000,22.1,22.15,21.93,22.14,28198,0
+TFC_O.US,D,20230623,000000,22.15,22.37,22.07,22.23,30323,0
+TFC_O.US,D,20230626,000000,22.31,22.56,22.1868,22.34,30625,0
+TFC_O.US,D,20230627,000000,22.5,22.54,22.27,22.38,44506,0
+TFC_O.US,D,20230628,000000,22.35,22.52,22.35,22.52,31827,0
+TFC_O.US,D,20230629,000000,22.46,22.46,22.085,22.2,40389,0
+TFC_O.US,D,20230630,000000,22.44,22.77,22.28,22.64,137023,0
+TFC_O.US,D,20230703,000000,22.64,22.96,22.64,22.95,17864,0
+TFC_O.US,D,20230705,000000,22.95,23.02,22.7106,22.75,66593,0
+TFC_O.US,D,20230706,000000,22.5,22.5384,22.1,22.34,31505,0
+TFC_O.US,D,20230707,000000,22.22,22.51,22.22,22.48,28206,0
+TFC_O.US,D,20230710,000000,22.5,22.6,22.4001,22.5297,19624,0
+TFC_O.US,D,20230711,000000,22.59,22.72,22.4701,22.72,14078,0
+TFC_O.US,D,20230712,000000,22.95,22.95,22.75,22.89,35121,0
+TFC_O.US,D,20230713,000000,23.02,23.024,22.89,22.98,39479,0
+TFC_O.US,D,20230714,000000,23.05,23.06,22.43,22.69,81442,0
+TFC_O.US,D,20230717,000000,22.74,22.74,22.19,22.34,39824,0
+TFC_O.US,D,20230718,000000,22.38,22.59,22.375,22.59,16070,0
+TFC_O.US,D,20230719,000000,22.64,22.7499,22.6,22.6,30311,0
+TFC_O.US,D,20230720,000000,22.45,22.5049,22.29,22.29,60616,0
+TFC_O.US,D,20230721,000000,22.56,22.56,22.25,22.33,28101,0
+TFC_O.US,D,20230724,000000,22.49,22.49,22.24,22.24,17633,0
+TFC_O.US,D,20230725,000000,22.35,22.4,22.06,22.06,50808,0
+TFC_O.US,D,20230726,000000,22.25,22.39,22.15,22.26,42132,0
+TFC_O.US,D,20230727,000000,22.39,22.64,22.2,22.33,62554,0
+TFC_O.US,D,20230728,000000,22.34,22.49,22.14,22.17,44729,0
+TFC_O.US,D,20230731,000000,22.31,22.55,22.31,22.52,51012,0
+TFC_O.US,D,20230801,000000,22.4,22.5599,22.23,22.43,43605,0
+TFC_O.US,D,20230802,000000,22.21,22.42,22.12,22.37,54419,0
+TFC_O.US,D,20230803,000000,22.27,22.31,22.15,22.23,38823,0
+TFC_O.US,D,20230804,000000,22.28,22.5193,22.28,22.36,24318,0
+TFC_O.US,D,20230807,000000,22.44,22.48,22.36,22.46,24020,0
+TFC_O.US,D,20230808,000000,22.33,22.37,22.21,22.3,55740,0
+TFC_O.US,D,20230809,000000,22.3,22.4,22.23,22.38,40865,0
+TFC_O.US,D,20230810,000000,22.19,22.19,21.9,21.92,46390,0
+TFC_O.US,D,20230811,000000,21.88,21.95,21.75,21.91,21836,0
+TFC_O.US,D,20230814,000000,21.91,21.98,21.81,21.935,27672,0
+TFC_O.US,D,20230815,000000,21.9,21.905,21.66,21.66,21878,0
+TFC_O.US,D,20230816,000000,21.69,21.7127,21.28,21.36,32646,0
+TFC_O.US,D,20230817,000000,21.45,21.45,20.97,21.08,19369,0
+TFC_O.US,D,20230818,000000,21.13,21.13,20.8,20.82,61871,0
+TFC_O.US,D,20230821,000000,20.72,20.87,20.71,20.87,35269,0
+TFC_O.US,D,20230822,000000,20.85,21.01,20.74,20.92,38991,0
+TFC_O.US,D,20230823,000000,20.91,21.16,20.89,21.07,46541,0
+TFC_O.US,D,20230824,000000,21.19,21.19,20.75,20.83,37156,0
+TFC_O.US,D,20230825,000000,20.93,20.93,20.5,20.55,57160,0
+TFC_O.US,D,20230828,000000,20.66,20.71,20.56,20.64,80171,0
+TFC_O.US,D,20230829,000000,20.68,20.81,20.56,20.75,35974,0
+TFC_O.US,D,20230830,000000,20.75,20.93,20.72,20.78,22666,0
+TFC_O.US,D,20230831,000000,20.78,21.2832,20.7501,21.02,70743,0
+TFC_O.US,D,20230901,000000,21.13,21.2399,20.98,21.07,28664,0
+TFC_O.US,D,20230905,000000,21.07,21.12,20.83,20.86,71258,0
+TFC_O.US,D,20230906,000000,20.87,20.96,20.8001,20.9,28608,0
+TFC_O.US,D,20230907,000000,20.77,20.99,20.7,20.85,49926,0
+TFC_O.US,D,20230908,000000,21.01,21.0687,20.9055,21.06,23842,0
+TFC_O.US,D,20230911,000000,21.12,21.15,20.9439,21.09,43419,0
+TFC_O.US,D,20230912,000000,21.1,21.19,20.9802,21.04,34308,0
+TFC_O.US,D,20230913,000000,21.04,21.36,21.04,21.36,63975,0
+TFC_O.US,D,20230914,000000,21.42,21.57,21.3202,21.57,42812,0
+TFC_O.US,D,20230915,000000,21.36,21.5399,21.22,21.43,85615,0
+TFC_O.US,D,20230918,000000,21.33,21.62,21.27,21.56,45366,0
+TFC_O.US,D,20230919,000000,21.42,21.67,21.42,21.54,37365,0
+TFC_O.US,D,20230920,000000,21.49,21.6889,21.38,21.39,28564,0
+TFC_O.US,D,20230921,000000,21.17,21.32,20.97,21.29,44869,0
+TFC_O.US,D,20230922,000000,21.39,21.3908,21.16,21.24,40772,0
+TFC_O.US,D,20230925,000000,21.11,21.2712,21.1,21.2,40371,0
+TFC_O.US,D,20230926,000000,21.2,21.2656,20.9907,21.04,64453,0
+TFC_O.US,D,20230927,000000,21.05,21.34,21,21.3,57436,0
+TFC_O.US,D,20230928,000000,21.21,21.4069,21.11,21.32,41167,0
+TFC_O.US,D,20230929,000000,21.32,21.62,21.25,21.25,180254,0
+TFC_O.US,D,20231002,000000,21.16,21.25,20.87,20.98,52990,0
+TFC_O.US,D,20231003,000000,20.9,20.9,20.18,20.29,53000,0
+TFC_O.US,D,20231004,000000,20.35,20.58,20.08,20.22,40683,0
+TFC_O.US,D,20231005,000000,20.28,20.28,20.04,20.13,63010,0
+TFC_O.US,D,20231006,000000,19.91,20.26,19.6203,20.09,53293,0
+TFC_O.US,D,20231009,000000,20.09,20.5199,20.06,20.4,53914,0
+TFC_O.US,D,20231010,000000,20.45,20.5483,20.28,20.41,39756,0
+TFC_O.US,D,20231011,000000,20.55,20.65,20.4001,20.5,36792,0
+TFC_O.US,D,20231012,000000,20.5,20.6199,20.2938,20.3525,22706,0
+TFC_O.US,D,20231013,000000,20.36,20.38,20.11,20.15,50642,0
+TFC_O.US,D,20231016,000000,20.33,20.45,20.0601,20.22,80772,0
+TFC_O.US,D,20231017,000000,20.15,20.3756,19.99,20.1,40248,0
+TFC_O.US,D,20231018,000000,20.05,20.12,19.91,19.97,46476,0
+TFC_O.US,D,20231019,000000,20.05,20.05,19.78,19.78,41977,0
+TFC_O.US,D,20231020,000000,19.79,20.19,19.43,20.05,99649,0
+TFC_O.US,D,20231023,000000,20,20.21,19.7701,20.15,45314,0
+TFC_O.US,D,20231024,000000,20.23,20.465,20.18,20.45,21534,0
+TFC_O.US,D,20231025,000000,20.39,20.39,20.1835,20.25,41051,0
+TFC_O.US,D,20231026,000000,20.1,20.28,20.1,20.14,31959,0
+TFC_O.US,D,20231027,000000,20.23,20.23,19.84,19.84,46624,0
+TFC_O.US,D,20231030,000000,19.9,20.0088,19.7407,19.92,45326,0
+TFC_O.US,D,20231031,000000,19.96,20.23,19.85,20.1,121998,0
+TFC_O.US,D,20231101,000000,20,20.5635,20,20.36,46270,0
+TFC_O.US,D,20231102,000000,20.53,21.23,20.53,21.19,62064,0
+TFC_O.US,D,20231103,000000,21.88,21.88,21.3598,21.74,57208,0
+TFC_O.US,D,20231106,000000,21.74,21.88,21.571,21.82,39371,0
+TFC_O.US,D,20231107,000000,21.86,21.92,21.71,21.79,23470,0
+TFC_O.US,D,20231108,000000,21.87,22.01,21.7801,21.89,32168,0
+TFC_O.US,D,20231109,000000,21.62,21.62,21.19,21.19,45480,0
+TFC_O.US,D,20231110,000000,21.19,21.54,21.13,21.27,45913,0
+TFC_O.US,D,20231113,000000,21.34,21.58,21.1655,21.47,37969,0
+TFC_O.US,D,20231114,000000,21.97,22.25,21.58,21.655,36740,0
+TFC_O.US,D,20231115,000000,21.77,21.84,21.5512,21.8,28699,0
+TFC_O.US,D,20231116,000000,21.8,21.97,21.7,21.9,31755,0
+TFC_O.US,D,20231117,000000,21.83,21.9732,21.7,21.78,45121,0
+TFC_O.US,D,20231120,000000,21.83,21.87,21.66,21.7295,50081,0
+TFC_O.US,D,20231121,000000,21.82,21.82,21.44,21.46,23158,0
+TFC_O.US,D,20231122,000000,21.59,21.595,21.07,21.28,34316,0
+TFC_O.US,D,20231124,000000,21.36,21.37,21.15,21.2828,10752,0
+TFC_O.US,D,20231127,000000,21.24,21.61,21.24,21.52,27048,0
+TFC_O.US,D,20231128,000000,21.45,21.81,21.45,21.69,28680,0
+TFC_O.US,D,20231129,000000,21.75,22.2,21.75,22.02,46159,0
+TFC_O.US,D,20231130,000000,22.1,22.32,22.02,22.15,113962,0
+TFC_O.US,D,20231201,000000,22.22,22.55,22.1,22.42,53799,0
+TFC_O.US,D,20231204,000000,22.32,22.5099,22.11,22.2,77423,0
+TFC_O.US,D,20231205,000000,22.2,22.41,22.108,22.15,83007,0
+TFC_O.US,D,20231206,000000,22.21,22.2798,22.0401,22.07,34585,0
+TFC_O.US,D,20231207,000000,21.99,22.3417,21.99,22.09,33939,0
+TFC_O.US,D,20231208,000000,21.96,22.2272,21.81,21.965,53669,0
+TFC_O.US,D,20231211,000000,21.88,21.9987,21.36,21.46,198646,0
+TFC_O.US,D,20231212,000000,21.51,21.6399,21.4084,21.59,97404,0
+TFC_O.US,D,20231213,000000,21.55,22.1,21.55,22.1,65814,0
+TFC_O.US,D,20231214,000000,22.18,22.5,22.18,22.41,70241,0
+TFC_O.US,D,20231215,000000,22.24,22.46,22.03,22.1,98443,0
+TFC_O.US,D,20231218,000000,22.02,22.24,21.8,21.88,102465,0
+TFC_O.US,D,20231219,000000,21.96,22.3,21.85,22.24,136212,0
+TFC_O.US,D,20231220,000000,22.2,22.48,22.2,22.32,48245,0
+TFC_O.US,D,20231221,000000,22.45,22.57,22.06,22.3,88146,0
+TFC_O.US,D,20231222,000000,22.3,22.45,22.24,22.3397,38049,0
+TFC_O.US,D,20231226,000000,22.34,22.64,22.3301,22.38,40395,0
+TFC_O.US,D,20231227,000000,22.57,22.62,22.34,22.58,60938,0
+TFC_O.US,D,20231228,000000,22.62,22.6494,22.3501,22.38,63163,0
+TFC_O.US,D,20231229,000000,22.33,22.5999,22.14,22.23,138253,0
+TFC_O.US,D,20240102,000000,22.22,22.4299,22.15,22.39,34649,0
+TFC_O.US,D,20240103,000000,22.33,22.54,22.1605,22.25,30600,0
+TFC_O.US,D,20240104,000000,22.25,22.4499,22.25,22.3201,27201,0
+TFC_O.US,D,20240105,000000,22.29,22.64,22.29,22.49,56463,0
+TFC_O.US,D,20240108,000000,22.56,22.92,22.45,22.92,41804,0
+TFC_O.US,D,20240109,000000,22.9,23.06,22.5501,23.06,29222,0
+TFC_O.US,D,20240110,000000,23.1,23.34,23.07,23.07,56632,0
+TFC_O.US,D,20240111,000000,23.07,23.3509,23.06,23.21,48125,0
+TFC_O.US,D,20240112,000000,23.3,23.4178,23.2203,23.3,24136,0
+TFC_O.US,D,20240116,000000,23.27,23.39,23.06,23.06,50719,0
+TFC_O.US,D,20240117,000000,22.98,23.16,22.9174,23.01,42998,0
+TFC_O.US,D,20240118,000000,23.03,23.3,22.8701,22.97,56770,0
+TFC_O.US,D,20240119,000000,23.04,23.17,22.8109,23.17,38089,0
+TFC_O.US,D,20240122,000000,23.21,23.36,23.21,23.27,36408,0
+TFC_O.US,D,20240123,000000,23.27,23.3,23.19,23.24,31224,0
+TFC_O.US,D,20240124,000000,23.35,23.38,23.23,23.31,27651,0
+TFC_O.US,D,20240125,000000,23.4,23.67,23.39,23.63,36417,0
+TFC_O.US,D,20240126,000000,23.55,23.82,23.55,23.66,66177,0
+TFC_O.US,D,20240129,000000,23.66,23.8,23.64,23.7,40890,0
+TFC_O.US,D,20240130,000000,23.72,23.87,23.63,23.82,41201,0
+TFC_O.US,D,20240131,000000,23.68,23.77,23.55,23.75,79058,0
+TFC_O.US,D,20240201,000000,23.79,23.84,23.375,23.76,113814,0
+TFC_O.US,D,20240202,000000,23.55,23.735,23.53,23.68,57926,0
+TFC_O.US,D,20240205,000000,23.59,23.6699,23.45,23.55,50842,0
+TFC_O.US,D,20240206,000000,23.55,23.61,23.501,23.59,33671,0
+TFC_O.US,D,20240207,000000,23.61,23.62,23.42,23.56,67979,0
+TFC_O.US,D,20240208,000000,23.22,23.26,23.04,23.21,54253,0
+TFC_O.US,D,20240209,000000,23.27,23.4296,23.21,23.393,28328,0
+TFC_O.US,D,20240212,000000,23.39,23.46,23.3711,23.43,30423,0
+TFC_O.US,D,20240213,000000,23.19,23.28,22.9543,23.03,72131,0
+TFC_O.US,D,20240214,000000,23.12,23.26,23.0512,23.06,29901,0
+TFC_O.US,D,20240215,000000,23.16,23.23,23.05,23.11,33430,0
+TFC_O.US,D,20240216,000000,23.04,23.1138,22.945,23.01,46690,0
+TFC_O.US,D,20240220,000000,23,23.1598,22.99,23.06,28302,0
+TFC_O.US,D,20240221,000000,23.13,23.15,22.93,22.99,55724,0
+TFC_O.US,D,20240222,000000,23.12,23.17,23.0331,23.06,30119,0
+TFC_O.US,D,20240223,000000,23.05,23.28,23.05,23.24,41992,0
+TFC_O.US,D,20240226,000000,23.22,23.28,23.12,23.16,44794,0
+TFC_O.US,D,20240227,000000,23.22,23.2696,23.08,23.12,32989,0
+TFC_O.US,D,20240228,000000,23.16,23.23,23.11,23.11,30449,0
+TFC_O.US,D,20240229,000000,23.22,23.53,23.13,23.35,138906,0
+TFC_O.US,D,20240301,000000,23.37,23.54,23.18,23.29,72167,0
+TFC_O.US,D,20240304,000000,23.29,23.38,23.21,23.21,57108,0
+TFC_O.US,D,20240305,000000,23.24,23.35,23.195,23.32,31051,0
+TFC_O.US,D,20240306,000000,23.37,23.49,23.3,23.36,55112,0
+TFC_O.US,D,20240307,000000,23.46,23.57,23.4309,23.45,43302,0
+TFC_O.US,D,20240308,000000,23.45,23.7,23.45,23.59,116451,0
+TFC_O.US,D,20240311,000000,23.67,23.71,23.5577,23.6,39323,0
+TFC_O.US,D,20240312,000000,23.6,23.75,23.51,23.58,36143,0
+TFC_O.US,D,20240313,000000,23.63,23.7699,23.55,23.59,49169,0
+TFC_O.US,D,20240314,000000,23.62,23.62,23.43,23.45,93599,0
+TFC_O.US,D,20240315,000000,23.45,23.54,23.32,23.48,55177,0
+TFC_O.US,D,20240318,000000,23.51,23.62,23.44,23.54,50993,0
+TFC_O.US,D,20240319,000000,23.57,23.71,23.55,23.59,67419,0
+TFC_O.US,D,20240320,000000,23.65,23.76,23.56,23.69,64367,0
+TFC_O.US,D,20240321,000000,23.75,23.9987,23.75,23.86,53178,0
+TFC_O.US,D,20240322,000000,23.98,23.98,23.76,23.85,92615,0
+TFC_O.US,D,20240325,000000,23.82,23.87,23.75,23.77,56306,0
+TFC_O.US,D,20240326,000000,23.76,23.85,23.69,23.76,37283,0
+TFC_O.US,D,20240327,000000,23.76,24,23.71,23.9,59200,0
+TFC_O.US,D,20240328,000000,23.98,24.09,23.69,23.73,192574,0
+TFC_O.US,D,20240401,000000,23.73,23.84,23.535,23.73,74726,0
+TFC_O.US,D,20240402,000000,23.57,23.6484,23.36,23.46,46818,0
+TFC_O.US,D,20240403,000000,23.36,23.65,23.35,23.6,63489,0
+TFC_O.US,D,20240404,000000,23.7,23.79,23.63,23.75,35169,0
+TFC_O.US,D,20240405,000000,23.69,23.795,23.66,23.66,29655,0
+TFC_O.US,D,20240408,000000,23.66,23.68,23.5603,23.66,42491,0
+TFC_O.US,D,20240409,000000,23.72,23.74,23.6,23.61,30059,0
+TFC_O.US,D,20240410,000000,23.45,23.45,22.91,23.13,135189,0
+TFC_O.US,D,20240411,000000,23.13,23.13,22.74,22.81,45920,0
+TFC_O.US,D,20240412,000000,22.93,22.93,22.55,22.55,35021,0
+TFC_O.US,D,20240415,000000,22.49,22.55,22.02,22.02,48776,0
+TFC_O.US,D,20240416,000000,21.95,22.11,21.7869,21.9382,24593,0
+TFC_O.US,D,20240417,000000,22.13,22.3083,22.0009,22.12,31356,0
+TFC_O.US,D,20240418,000000,22.07,22.295,22.01,22.05,69109,0
+TFC_O.US,D,20240419,000000,21.99,22.24,21.99,22.17,54249,0
+TFC_O.US,D,20240422,000000,22.19,22.4296,22.19,22.3927,39155,0
+TFC_O.US,D,20240423,000000,22.24,22.73,22.21,22.72,30899,0
+TFC_O.US,D,20240424,000000,22.67,22.77,22.5106,22.77,33965,0
+TFC_O.US,D,20240425,000000,22.48,22.62,22.247,22.51,17034,0
+TFC_O.US,D,20240426,000000,22.53,22.7487,22.5,22.505,31423,0
+TFC_O.US,D,20240429,000000,22.55,22.7047,22.5,22.5841,17126,0
+TFC_O.US,D,20240430,000000,22.46,22.6,22.25,22.26,37967,0
+TFC_O.US,D,20240501,000000,22.33,22.5791,22.23,22.53,87467,0
+TFC_O.US,D,20240502,000000,22.47,22.7089,22.43,22.62,46279,0
+TFC_O.US,D,20240503,000000,22.78,22.92,22.72,22.9199,19702,0
+TFC_O.US,D,20240506,000000,22.96,23.07,22.8995,23,31209,0
+TFC_O.US,D,20240507,000000,23.12,23.2135,22.95,22.96,35884,0
+TFC_O.US,D,20240508,000000,22.91,23.05,22.719,22.8,39749,0
+TFC_O.US,D,20240509,000000,22.47,22.47,22.3,22.3,40174,0
+TFC_O.US,D,20240510,000000,22.35,22.4,22.07,22.26,45725,0
+TFC_O.US,D,20240513,000000,22.26,22.39,22.2,22.39,12627,0
+TFC_O.US,D,20240514,000000,22.31,22.47,22.2,22.2,25873,0
+TFC_O.US,D,20240515,000000,22.34,22.54,22.33,22.51,32979,0
+TFC_O.US,D,20240516,000000,22.45,22.52,22.35,22.46,34709,0
+TFC_O.US,D,20240517,000000,22.33,22.48,22.22,22.37,56033,0
+TFC_O.US,D,20240520,000000,22.29,22.65,22.29,22.58,72814,0
+TFC_O.US,D,20240521,000000,22.52,22.71,22.4601,22.47,29870,0
+TFC_O.US,D,20240522,000000,22.42,22.6,22.42,22.43,25935,0
+TFC_O.US,D,20240523,000000,22.47,22.54,21.97,22.08,36466,0
+TFC_O.US,D,20240524,000000,22.06,22.2799,21.995,22.19,27632,0
+TFC_O.US,D,20240528,000000,22.19,22.295,21.98,22.06,22610,0
+TFC_O.US,D,20240529,000000,21.98,22.0347,21.7563,21.92,30515,0
+TFC_O.US,D,20240530,000000,21.93,22.3515,21.93,22.16,36997,0
+TFC_O.US,D,20240531,000000,22.31,22.85,22.31,22.75,71105,0
+TFC_O.US,D,20240603,000000,22.7,22.79,22.32,22.35,52498,0
+TFC_O.US,D,20240604,000000,22.4,22.7595,22.4,22.49,21697,0
+TFC_O.US,D,20240605,000000,22.51,22.51,22.34,22.43,15564,0
+TFC_O.US,D,20240606,000000,22.33,22.55,22.3242,22.55,17911,0
+TFC_O.US,D,20240607,000000,22.43,22.5318,22.32,22.52,16274,0
+TFC_O.US,D,20240610,000000,22.43,22.59,22.26,22.32,29460,0
+TFC_O.US,D,20240611,000000,22.31,22.4277,22.0118,22.05,29387,0
+TFC_O.US,D,20240612,000000,22.22,22.43,22.17,22.26,47967,0
+TFC_O.US,D,20240613,000000,22.26,22.3092,22.1,22.27,60753,0
+TFC_O.US,D,20240614,000000,22.27,22.37,22.22,22.28,26854,0
+TFC_O.US,D,20240617,000000,22.27,22.37,22.215,22.36,30249,0
+TFC_O.US,D,20240618,000000,22.3,22.4294,22.23,22.25,35872,0
+TFC_O.US,D,20240620,000000,22.19,22.33,22.17,22.195,25744,0
+TFC_O.US,D,20240621,000000,22.19,22.2999,22.13,22.1632,28207,0
+TFC_O.US,D,20240624,000000,22.16,22.3,22.06,22.09,44166,0
+TFC_O.US,D,20240625,000000,22.12,22.32,22.08,22.23,50070,0
+TFC_O.US,D,20240626,000000,22.11,22.5,22.03,22.42,38649,0
+TFC_O.US,D,20240627,000000,22.38,22.63,22.36,22.36,22373,0
+TFC_O.US,D,20240628,000000,22.47,22.47,22.06,22.06,31323,0
+TFC_O.US,D,20240701,000000,22.08,22.345,21.9,21.9,61708,0
+TFC_O.US,D,20240702,000000,21.91,22.22,21.91,22.22,25761,0
+TFC_O.US,D,20240703,000000,22.22,22.52,22.0792,22.52,23054,0
+TFC_O.US,D,20240705,000000,22.49,22.5499,22.36,22.43,16928,0
+TFC_O.US,D,20240708,000000,22.43,22.5482,22.34,22.49,22711,0
+TFC_O.US,D,20240709,000000,22.48,22.4998,22.26,22.4,26826,0
+TFC_O.US,D,20240710,000000,22.42,22.74,22.1901,22.63,70925,0
+TFC_O.US,D,20240711,000000,22.76,22.99,22.75,22.97,26522,0
+TFC_O.US,D,20240712,000000,22.94,23.13,22.9314,23.1,18293,0
+TFC_O.US,D,20240715,000000,23.02,23.1,22.96,23.07,25455,0
+TFC_O.US,D,20240716,000000,23.07,23.17,23,23.04,21816,0
+TFC_O.US,D,20240717,000000,23.04,23.06,22.93,22.94,16236,0
+TFC_O.US,D,20240718,000000,22.92,22.9999,22.77,22.82,19384,0
+TFC_O.US,D,20240719,000000,22.83,22.97,22.7501,22.88,39759,0
+TFC_O.US,D,20240722,000000,22.98,23.0499,22.8324,22.95,21607,0
+TFC_O.US,D,20240723,000000,22.98,22.98,22.79,22.8382,11910,0
+TFC_O.US,D,20240724,000000,22.79,22.84,22.45,22.48,30426,0
+TFC_O.US,D,20240725,000000,22.62,22.67,22.51,22.51,18221,0
+TFC_O.US,D,20240726,000000,22.68,22.7,22.6,22.66,15079,0
+TFC_O.US,D,20240729,000000,22.66,22.8,22.57,22.6975,20650,0
+TFC_O.US,D,20240730,000000,22.71,22.8,22.7,22.75,16693,0
+TFC_O.US,D,20240731,000000,22.86,22.86,22.41,22.41,110205,0
+TFC_O.US,D,20240801,000000,22.49,22.79,22.42,22.79,48300,0
+TFC_O.US,D,20240802,000000,22.73,22.92,22.64,22.9104,36087,0
+TFC_O.US,D,20240805,000000,22.6,22.73,22.45,22.53,24165,0
+TFC_O.US,D,20240806,000000,22.57,22.91,22.57,22.815,45084,0
+TFC_O.US,D,20240807,000000,22.91,23.06,22.835,22.87,23889,0
+TFC_O.US,D,20240808,000000,22.96,23.1,22.8902,23.08,36661,0
+TFC_O.US,D,20240809,000000,22.82,22.82,22.55,22.59,24790,0
+TFC_O.US,D,20240812,000000,22.66,22.66,22.44,22.44,20870,0
+TFC_O.US,D,20240813,000000,22.48,22.6999,22.48,22.59,14380,0
+TFC_O.US,D,20240814,000000,22.7,22.89,22.6985,22.81,19302,0
+TFC_O.US,D,20240815,000000,22.73,22.75,22.59,22.68,28787,0
+TFC_O.US,D,20240816,000000,22.74,22.97,22.7,22.83,38637,0
+TFC_O.US,D,20240819,000000,22.91,23,22.91,22.9997,13944,0
+TFC_O.US,D,20240820,000000,22.95,23.1396,22.95,23.1102,28623,0
+TFC_O.US,D,20240821,000000,23.11,23.38,23.0701,23.335,49140,0
+TFC_O.US,D,20240822,000000,23.34,23.37,23.26,23.3,37495,0
+TFC_O.US,D,20240823,000000,23.32,23.59,23.296,23.58,34235,0
+TFC_O.US,D,20240826,000000,23.58,23.73,23.58,23.6,26457,0
+TFC_O.US,D,20240827,000000,23.58,23.69,23.5499,23.61,16315,0
+TFC_O.US,D,20240828,000000,23.62,23.74,23.62,23.74,17972,0
+TFC_O.US,D,20240829,000000,23.67,23.84,23.67,23.72,21249,0
+TFC_O.US,D,20240830,000000,23.78,23.8161,23.5,23.55,39048,0
+TFC_O.US,D,20240903,000000,23.65,23.73,23.54,23.61,30372,0
+TFC_O.US,D,20240904,000000,23.66,23.87,23.59,23.7858,47851,0
+TFC_O.US,D,20240905,000000,23.81,23.95,23.81,23.95,28304,0
+TFC_O.US,D,20240906,000000,23.94,23.99,23.67,23.75,58016,0
+TFC_O.US,D,20240909,000000,23.77,24.12,23.77,24.12,31727,0
+TFC_O.US,D,20240910,000000,24.04,24.12,23.9625,24.1,37056,0
+TFC_O.US,D,20240911,000000,24.1,24.15,23.95,23.96,43637,0
+TFC_O.US,D,20240912,000000,23.96,24.18,23.96,24.16,28458,0
+TFC_O.US,D,20240913,000000,24.23,24.38,24.22,24.38,30574,0
+TFC_O.US,D,20240916,000000,24.43,24.51,24.33,24.51,27250,0
+TFC_O.US,D,20240917,000000,24.59,24.695,24.42,24.58,34233,0
+TFC_O.US,D,20240918,000000,24.63,24.68,24.52,24.56,41571,0
+TFC_O.US,D,20240919,000000,24.58,24.83,24.58,24.8,36980,0
+TFC_O.US,D,20240920,000000,24.78,24.82,24.61,24.72,136412,0
+TFC_O.US,D,20240923,000000,24.7,24.7684,24.51,24.57,31208,0
+TFC_O.US,D,20240924,000000,24.54,24.66,24.5,24.61,32176,0
+TFC_O.US,D,20240925,000000,24.64,24.6699,24.46,24.57,30921,0
+TFC_O.US,D,20240926,000000,24.58,24.75,24.36,24.36,30944,0
+TFC_O.US,D,20240927,000000,24.42,24.5,24.19,24.2,67435,0
+TFC_O.US,D,20240930,000000,24.19,24.2,23.82,23.84,306628,0
+TFC_O.US,D,20241001,000000,23.94,24.07,23.92,24.05,35949,0
+TFC_O.US,D,20241002,000000,24.04,24.28,23.982,24.28,89428,0
+TFC_O.US,D,20241003,000000,24.29,24.29,24.1,24.11,45389,0
+TFC_O.US,D,20241004,000000,24.03,24.07,23.85,23.8999,56547,0
+TFC_O.US,D,20241007,000000,23.85,23.8835,23.66,23.74,30981,0
+TFC_O.US,D,20241008,000000,23.74,23.93,23.675,23.93,92826,0
+TFC_O.US,D,20241009,000000,23.93,24.06,23.74,23.74,45788,0
+TFC_O.US,D,20241010,000000,23.83,23.9,23.52,23.59,26316,0
+TFC_O.US,D,20241011,000000,23.54,23.7853,23.47,23.77,137912,0
+TFC_O.US,D,20241014,000000,23.72,23.94,23.7012,23.84,26487,0
+TFC_O.US,D,20241015,000000,23.93,24.25,23.925,24.08,33749,0
+TFC_O.US,D,20241016,000000,24.18,24.3244,24.065,24.29,52605,0
+TFC_O.US,D,20241017,000000,24.23,24.46,24.115,24.32,48998,0
+TFC_O.US,D,20241018,000000,24.34,24.42,24.11,24.11,51882,0
+TFC_O.US,D,20241021,000000,24.02,24.2,23.76,23.84,37368,0
+TFC_O.US,D,20241022,000000,23.9,23.99,23.76,23.8444,32642,0
+TFC_O.US,D,20241023,000000,23.75,23.886,23.51,23.63,42603,0
+TFC_O.US,D,20241024,000000,23.65,23.77,23.6,23.6031,32593,0
+TFC_O.US,D,20241025,000000,23.73,23.795,23.57,23.6,22934,0
+TFC_O.US,D,20241028,000000,23.68,23.68,23.45,23.58,31452,0
+TFC_O.US,D,20241029,000000,23.48,23.48,23.3,23.48,23001,0
+TFC_O.US,D,20241030,000000,23.55,23.7077,23.5243,23.62,28924,0
+TFC_O.US,D,20241031,000000,23.6,23.63,23.31,23.36,76191,0
+TFC_O.US,D,20241101,000000,23.45,23.6,23.18,23.24,41930,0
+TFC_O.US,D,20241104,000000,23.33,23.79,23.33,23.68,31624,0
+TFC_O.US,D,20241105,000000,23.56,24.07,23.56,23.99,42705,0
+TFC_O.US,D,20241106,000000,23.71,23.86,23.62,23.62,38832,0
+TFC_O.US,D,20241107,000000,23.73,23.82,23.6,23.82,28437,0
+TFC_O.US,D,20241108,000000,23.58,23.8,23.5,23.76,40565,0
+TFC_O.US,D,20241111,000000,23.6705,23.8099,23.35,23.35,24764,0
+TFC_O.US,D,20241112,000000,23.26,23.33,23.03,23.03,39610,0
+TFC_O.US,D,20241113,000000,23.105,23.16,22.92,22.97,59739,0
+TFC_O.US,D,20241114,000000,23.0399,23.0399,22.82,22.87,84052,0
+TFC_O.US,D,20241115,000000,22.86,22.9,22.71,22.89,55511,0
+TFC_O.US,D,20241118,000000,22.89,22.98,22.8,22.8801,55932,0
+TFC_O.US,D,20241119,000000,22.8663,22.8999,22.72,22.7552,33712,0
+TFC_O.US,D,20241120,000000,22.72,22.75,22.53,22.74,73140,0
+TFC_O.US,D,20241121,000000,22.69,23.01,22.65,22.9863,110836,0
+TFC_O.US,D,20241122,000000,22.98,23.1132,22.9401,22.96,46212,0
+TFC_O.US,D,20241125,000000,23.24,23.3292,23.07,23.07,40613,0
+TFC_O.US,D,20241126,000000,23.07,23.17,22.74,22.79,31538,0
+TFC_O.US,D,20241127,000000,22.8,22.8696,22.6801,22.71,44031,0
+TFC_O.US,D,20241129,000000,22.78,23.2,22.71,23.2,66628,0
+TFC_O.US,D,20241202,000000,23.0302,23.2,22.81,22.81,61531,0
+TFC_O.US,D,20241203,000000,22.74,22.83,22.56,22.5948,45421,0
+TFC_O.US,D,20241204,000000,22.5352,22.71,22.52,22.63,29563,0
+TFC_O.US,D,20241205,000000,22.94,22.94,22.59,22.73,32934,0
+TFC_O.US,D,20241206,000000,22.8,22.8,22.57,22.57,30686,0
+TFC_O.US,D,20241209,000000,22.56,22.6799,22.23,22.3,133857,0
+TFC_O.US,D,20241210,000000,22.3,22.49,22.18,22.36,86916,0
+TFC_O.US,D,20241211,000000,22.5,22.53,22.33,22.33,97833,0
+TFC_O.US,D,20241212,000000,22.33,22.33,22.065,22.09,84009,0
+TFC_O.US,D,20241213,000000,21.997,22.1254,21.7001,21.84,82325,0
+TFC_O.US,D,20241216,000000,21.92,21.93,21.445,21.64,244013,0
+TFC_O.US,D,20241217,000000,21.58,21.77,21.52,21.69,134823,0
+TFC_O.US,D,20241218,000000,21.69,21.9,21.63,21.69,193722,0
+TFC_O.US,D,20241219,000000,21.55,21.61,21.2,21.45,127098,0
+TFC_O.US,D,20241220,000000,21.49,21.7,21.4501,21.55,82568,0
+TFC_O.US,D,20241223,000000,21.5472,21.57,21.35,21.417,82981,0
+TFC_O.US,D,20241224,000000,21.29,21.4,21.2,21.34,68959,0
+TFC_O.US,D,20241226,000000,21.25,21.3834,21.16,21.19,79972,0
+TFC_O.US,D,20241227,000000,21.2,21.24,20.75,20.83,163855,0
+TFC_O.US,D,20241230,000000,20.77,21.08,20.77,21.08,133539,0
+TFC_O.US,D,20241231,000000,21,21.2538,21,21.07,266618,0
+TFC_O.US,D,20250102,000000,21.27,21.85,21.25,21.85,115338,0
+TFC_O.US,D,20250103,000000,21.9113,22.2,21.81,22.08,88334,0
+TFC_O.US,D,20250106,000000,22.02,22.14,21.9209,22.06,49561,0
+TFC_O.US,D,20250107,000000,22.14,22.1825,21.7145,21.8,113821,0
+TFC_O.US,D,20250108,000000,21.8,21.8699,21.61,21.8,86951,0
+TFC_O.US,D,20250110,000000,21.52,21.6735,21.33,21.33,72788,0
+TFC_O.US,D,20250113,000000,21.27,21.3,21.02,21.08,73018,0
+TFC_O.US,D,20250114,000000,21.1909,21.32,21.1,21.24,49030,0
+TFC_O.US,D,20250115,000000,21.572,21.9,21.54,21.81,48940,0
+TFC_O.US,D,20250116,000000,21.74,22.39,21.72,22.02,179557,0
+TFC_O.US,D,20250117,000000,22.1013,22.27,21.9319,22.06,61980,0
+TFC_O.US,D,20250121,000000,22.1762,22.54,22.11,22.49,81712,0
+TFC_O.US,D,20250122,000000,22.495,22.63,22.3969,22.44,43584,0
+TFC_O.US,D,20250123,000000,22.3088,22.49,22.23,22.43,75239,0
+TFC_O.US,D,20250124,000000,22.3801,22.6,22.3801,22.58,29897,0
+TFC_O.US,D,20250127,000000,22.55,23.05,22.45,22.99,206978,0
+TFC_O.US,D,20250128,000000,22.9886,23.01,22.8,22.88,39881,0
+TFC_O.US,D,20250129,000000,22.8622,22.92,22.6303,22.6803,23571,0
+TFC_O.US,D,20250130,000000,22.63,22.92,22.63,22.84,42898,0
+TFC_O.US,D,20250131,000000,22.74,22.92,22.5,22.5,61495,0
+TFC_O.US,D,20250203,000000,22.58,22.58,22.34,22.4,41057,0
+TFC_O.US,D,20250204,000000,22.43,22.4888,22.2944,22.47,24342,0
+TFC_O.US,D,20250205,000000,22.5005,22.79,22.49,22.72,40308,0
+TFC_O.US,D,20250206,000000,22.72,22.8099,22.5269,22.72,30965,0
+TFC_O.US,D,20250207,000000,22.53,22.7199,22.51,22.6,26749,0
+TFC_O.US,D,20250210,000000,22.55,22.74,22.55,22.71,17764,0
+TFC_O.US,D,20250211,000000,22.65,22.73,22.57,22.65,41165,0
+TFC_O.US,D,20250212,000000,22.25,22.4999,22.19,22.4,31490,0
+TFC_O.US,D,20250213,000000,22.565,22.74,22.5635,22.72,69606,0
+TFC_O.US,D,20250214,000000,22.53,22.554,22.4012,22.45,27217,0
+TFC_O.US,D,20250218,000000,22.4336,22.45,22.35,22.38,39268,0
+TFC_O.US,D,20250219,000000,22.36,22.45,22.14,22.26,58562,0
+TFC_O.US,D,20250220,000000,22.31,22.37,22.15,22.17,39678,0
+TFC_O.US,D,20250221,000000,22.26,22.39,22.1129,22.16,40095,0
+TFC_O.US,D,20250224,000000,22.205,22.2921,22.18,22.22,22385,0
+TFC_O.US,D,20250225,000000,22.365,22.5399,22.3303,22.42,34793,0
+TFC_O.US,D,20250226,000000,22.45,22.5353,22.38,22.4,32160,0
+TFC_O.US,D,20250227,000000,22.44,22.52,22.38,22.42,42293,0
+TFC_O.US,D,20250228,000000,22.55,22.57,22.36,22.42,33404,0
+TFC_O.US,D,20250303,000000,22.5017,22.6795,22.42,22.52,57928,0
+TFC_O.US,D,20250304,000000,22.48,22.54,22.29,22.44,40809,0
+TFC_O.US,D,20250305,000000,22.34,22.48,22.3,22.33,38628,0
+TFC_O.US,D,20250306,000000,22.23,22.37,22.17,22.26,43748,0
+TFC_O.US,D,20250307,000000,22.26,22.3499,22.07,22.07,36537,0
+TFC_O.US,D,20250310,000000,22.01,22.19,21.92,21.93,38834,0
+TFC_O.US,D,20250311,000000,21.9103,21.96,21.83,21.87,36274,0
+TFC_O.US,D,20250312,000000,21.9088,22.06,21.75,21.96,47509,0
+TFC_O.US,D,20250313,000000,21.91,22.09,21.91,22.03,37061,0
+TFC_O.US,D,20250314,000000,22.03,22.22,22.02,22.15,27696,0
+TFC_O.US,D,20250317,000000,22.2,22.33,22.2,22.32,20746,0
+TFC_O.US,D,20250318,000000,22.25,22.26,22.15,22.18,35859,0
+TFC_O.US,D,20250319,000000,22.2699,22.2699,22.11,22.1635,46161,0
+TFC_O.US,D,20250320,000000,22.1708,22.2999,22.09,22.12,26405,0
+TFC_O.US,D,20250321,000000,22.1673,22.27,22.04,22.19,32369,0
+TFC_O.US,D,20250324,000000,22.28,22.31,22.02,22.07,48116,0
+TFC_O.US,D,20250325,000000,22.1497,22.2099,22.07,22.19,30499,0
+TFC_O.US,D,20250326,000000,22.1899,22.1899,21.88,21.91,35700,0
+TFC_O.US,D,20250327,000000,21.87,21.89,21.74,21.82,38220,0
+TFC_O.US,D,20250328,000000,21.85,21.88,21.52,21.55,50794,0
+TFC_O.US,D,20250331,000000,21.48,21.6451,21.27,21.27,218815,0
+TFC_O.US,D,20250401,000000,21.2771,21.41,21.27,21.33,54010,0
+TFC_O.US,D,20250402,000000,21.2611,21.42,21.24,21.38,23270,0
+TFC_O.US,D,20250403,000000,21.1467,21.2299,20.98,21.11,62001,0
+TFC_O.US,D,20250404,000000,20.98,21.1,20.7101,21.01,49907,0
+TFC_O.US,D,20250407,000000,20.31,21.24,19.69,20.74,66961,0
+TFC_O.US,D,20250408,000000,20.975,21.0299,20.7095,20.91,83510,0
+TFC_O.US,D,20250409,000000,20.635,21.2899,20.6039,21.2899,41196,0
+TFC_O.US,D,20250410,000000,21.076,21.15,20.7,20.91,113069,0
+TFC_O.US,D,20250411,000000,20.91,20.91,20.41,20.41,92512,0
+TFC_O.US,D,20250414,000000,20.52,20.64,20.37,20.58,59750,0
+TFC_O.US,D,20250415,000000,20.52,20.6699,20.5,20.635,36076,0
+TFC_O.US,D,20250416,000000,20.67,20.7899,20.5393,20.72,34187,0
+TFC_O.US,D,20250417,000000,20.7,20.84,20.67,20.67,43359,0
+TFC_O.US,D,20250421,000000,20.65,20.7,20.5,20.5644,43264,0
+TFC_O.US,D,20250422,000000,20.675,20.79,20.62,20.67,47007,0
+TFC_O.US,D,20250423,000000,20.8,21.02,20.8,20.936,45180,0
+TFC_O.US,D,20250424,000000,20.9287,21.17,20.87,21.1,53934,0
+TFC_O.US,D,20250425,000000,21.1129,21.17,21.0086,21.15,36112,0
+TFC_O.US,D,20250428,000000,21.12,21.26,21.0772,21.23,36749,0
+TFC_O.US,D,20250429,000000,21.1922,21.33,21.0812,21.24,34182,0
+TFC_O.US,D,20250430,000000,21.1113,21.22,21.01,21.01,42992,0
+TFC_O.US,D,20250501,000000,21.1201,21.1201,20.8,20.95,65245,0
+TFC_O.US,D,20250502,000000,21.0784,21.15,20.91,21.02,46527,0
+TFC_O.US,D,20250505,000000,21.021,21.15,20.97,20.97,45738,0
+TFC_O.US,D,20250506,000000,20.99,21.1496,20.965,21.12,26268,0
+TFC_O.US,D,20250507,000000,21.19,21.3,21.19,21.2957,36686,0
+TFC_O.US,D,20250508,000000,21.36,21.4564,21.3,21.3,39898,0
+TFC_O.US,D,20250509,000000,21.05,21.05,20.94,21.0354,34237,0
+TFC_O.US,D,20250512,000000,21.19,21.26,20.97,20.97,42151,0
+TFC_O.US,D,20250513,000000,21.09,21.145,20.84,20.91,66945,0
+TFC_O.US,D,20250514,000000,20.925,20.97,20.69,20.74,55239,0
+TFC_O.US,D,20250515,000000,20.8234,20.921,20.59,20.77,65164,0
+TFC_O.US,D,20250516,000000,20.94,20.94,20.4809,20.88,112773,0
+TFC_O.US,D,20250519,000000,20.725,21.032,20.68,21.01,60098,0
+TFC_O.US,D,20250520,000000,21.005,21.1592,20.96,21.0316,32557,0
+TFC_O.US,D,20250521,000000,20.92,20.98,20.63,20.68,52476,0
+TFC_O.US,D,20250522,000000,20.6,20.79,20.5601,20.74,44824,0
+TFC_O.US,D,20250523,000000,20.6615,20.71,20.58,20.71,34712,0
+TFC_O.US,D,20250527,000000,20.915,20.93,20.78,20.93,49101,0
+TFC_O.US,D,20250528,000000,20.85,20.87,20.79,20.79,47734,0
+TFC_O.US,D,20250529,000000,20.8522,20.9193,20.71,20.75,26294,0
+TFC_O.US,D,20250530,000000,20.795,20.96,20.69,20.84,140102,0
+TFC_O.US,D,20250602,000000,20.86,20.9142,20.69,20.82,56622,0
+TFC_O.US,D,20250603,000000,20.87,20.9955,20.7801,20.91,57794,0
+TFC_O.US,D,20250604,000000,20.9801,21.04,20.94,21,33707,0
+TFC_O.US,D,20250605,000000,21.0886,21.18,20.9914,21.08,34489,0
+TFC_O.US,D,20250606,000000,21.06,21.11,20.92,21.02,66146,0
+TFC_O.US,D,20250609,000000,21.0378,21.15,20.9748,21.04,42360,0
+TFC_O.US,D,20250610,000000,21.12,21.12,21.02,21.09,53641,0
+TFC_O.US,D,20250611,000000,21.124,21.22,21.03,21.03,35788,0
+TFC_O.US,D,20250612,000000,21.16,21.16,21.0001,21.08,46534,0
+TFC_O.US,D,20250613,000000,20.9202,21.06,20.8501,20.9,30615,0
+TFC_O.US,D,20250616,000000,21,21.01,20.64,20.66,104099,0
+TFC_O.US,D,20250617,000000,20.6524,20.7893,20.61,20.65,44461,0
+TFC_O.US,D,20250618,000000,20.7044,20.76,20.69,20.71,31337,0
+TFC_O.US,D,20250620,000000,20.75,20.85,20.75,20.84,50838,0
+TFC_O.US,D,20250623,000000,20.875,20.9538,20.785,20.83,29602,0
+TFC_O.US,D,20250624,000000,20.9583,21.01,20.8504,20.9999,32531,0
+TFC_O.US,D,20250625,000000,20.9549,21.08,20.86,21.07,68593,0
+TFC_O.US,D,20250626,000000,20.99,21.1509,20.99,21.1509,33420,0
+TFC_O.US,D,20250627,000000,21.145,21.2,20.93,20.93,45917,0
+TFC_O.US,D,20250630,000000,21.045,21.1009,20.93,20.97,103475,0
+TFC_O.US,D,20250701,000000,20.9903,21.1899,20.99,21.05,41623,0
+TFC_O.US,D,20250702,000000,20.75,21.35,20.75,21.35,44068,0
+TFC_O.US,D,20250703,000000,21.22,21.42,21.15,21.41,14956,0
+TFC_O.US,D,20250707,000000,21.3866,21.4,21.2355,21.2929,62064,0
+TFC_O.US,D,20250708,000000,21.27,21.46,21.27,21.43,22596,0
+TFC_O.US,D,20250709,000000,21.534,21.63,21.4,21.58,59161,0
+TFC_O.US,D,20250710,000000,21.54,21.74,21.54,21.65,32057,0
+TFC_O.US,D,20250711,000000,21.74,21.74,21.55,21.58,42856,0
+TFC_O.US,D,20250714,000000,21.5206,21.58,21.32,21.45,38458,0
+TFC_O.US,D,20250715,000000,21.37,21.46,21.22,21.22,50850,0
+TFC_O.US,D,20250716,000000,21.296,21.32,21.0408,21.18,46134,0
+TFC_O.US,D,20250717,000000,21.24,21.72,21.2,21.63,139823,0
+TFC_O.US,D,20250718,000000,21.65,21.65,21.4601,21.48,43401,0
+TFC_O.US,D,20250721,000000,21.55,21.63,21.4838,21.52,36155,0
+TFC_O.US,D,20250722,000000,21.4501,21.5199,21.35,21.49,45229,0
+TFC_O.US,D,20250723,000000,21.52,21.58,21.3622,21.53,41525,0
+TFC_O.US,D,20250724,000000,21.5,21.52,21.4309,21.4631,24013,0
+TFC_O.US,D,20250725,000000,21.52,21.54,21.446,21.48,47741,0
+TFC_O.US,D,20250728,000000,21.49,21.49,21.31,21.31,25637,0
+TFC_O.US,D,20250729,000000,21.43,21.47,21.32,21.4003,32712,0
+TFC_O.US,D,20250730,000000,21.44,21.55,21.41,21.41,19453,0
+TFC_O.US,D,20250731,000000,21.475,21.73,21.45,21.71,61825,0
+TFC_O.US,D,20250801,000000,21.67,21.75,21.64,21.71,19833,0
+TFC_O.US,D,20250804,000000,21.75,21.9999,21.75,21.9999,19990,0
+TFC_O.US,D,20250805,000000,22,22.07,21.835,21.97,26129,0
+TFC_O.US,D,20250806,000000,22.05,22.05,21.7,21.74,42473,0
+TFC_O.US,D,20250807,000000,21.852,21.852,21.69,21.7,45936,0
+TFC_O.US,D,20250808,000000,21.3601,21.48,21.3601,21.4,37415,0
+TFC_O.US,D,20250811,000000,21.499,21.52,21.41,21.44,25361,0
+TFC_O.US,D,20250812,000000,21.46,21.56,21.44,21.47,45354,0
+TFC_O.US,D,20250813,000000,21.58,21.66,21.5271,21.63,44344,0
+TFC_O.US,D,20250814,000000,21.69,21.69,21.52,21.54,29691,0
+TFC_O.US,D,20250815,000000,21.615,21.67,21.54,21.63,58691,0
+TFC_O.US,D,20250818,000000,21.61,21.79,21.57,21.77,52214,0
+TFC_O.US,D,20250819,000000,21.82,21.88,21.73,21.83,101531,0
+TFC_O.US,D,20250820,000000,21.81,21.89,21.75,21.89,53698,0
+TFC_O.US,D,20250821,000000,21.8699,21.89,21.7653,21.77,38675,0
+TFC_O.US,D,20250822,000000,21.83,22.09,21.83,22.02,35934,0
+TFC_O.US,D,20250825,000000,22.07,22.13,22,22.05,32710,0
+TFC_O.US,D,20250826,000000,22.07,22.09,21.9507,22.01,20144,0
+TFC_O.US,D,20250827,000000,21.99,22.07,21.93,22.0598,31223,0
+TFC_O.US,D,20250828,000000,22.065,22.1,21.97,21.97,33313,0
+TFC_O.US,D,20250829,000000,22.0276,22.0553,21.75,21.75,137921,0
+TFC_O.US,D,20250902,000000,21.745,21.9199,21.68,21.81,35573,0
+TFC_O.US,D,20250903,000000,21.9,21.9799,21.81,21.93,41759,0
+TFC_O.US,D,20250904,000000,22.0499,22.05,21.9701,22.0315,16678,0
+TFC_O.US,D,20250905,000000,22.2399,22.51,22.12,22.44,40876,0
+TFC_O.US,D,20250908,000000,22.44,22.6899,22.39,22.68,27256,0
+TFC_O.US,D,20250909,000000,22.5201,22.7799,22.5201,22.74,38385,0
+TFC_O.US,D,20250910,000000,22.765,22.86,22.7006,22.8,27239,0
+TFC_O.US,D,20250911,000000,22.865,23.16,22.85,23.09,55373,0
+TFC_O.US,D,20250912,000000,23.08,23.18,23.03,23.18,37043,0
+TFC_O.US,D,20250915,000000,23.18,23.33,23.15,23.33,42887,0
+TFC_O.US,D,20250916,000000,23.31,23.45,23.22,23.4185,29261,0
+TFC_O.US,D,20250917,000000,23.36,23.4666,23.2201,23.32,38955,0
+TFC_O.US,D,20250918,000000,23.26,23.27,23.14,23.2,38760,0
+TFC_O.US,D,20250919,000000,23.22,23.2685,23.0001,23.19,21814,0
+TFC_O.US,D,20250922,000000,23.23,23.25,23.0701,23.2,24415,0
+TFC_O.US,D,20250923,000000,23.2413,23.25,23.0863,23.16,27642,0
+TFC_O.US,D,20250924,000000,23.19,23.2295,23.1,23.12,29162,0
+TFC_O.US,D,20250925,000000,23.1,23.1214,22.8,22.9,42022,0
+TFC_O.US,D,20250926,000000,22.915,23.04,22.87,22.93,16849,0
+TFC_O.US,D,20250929,000000,22.98,23.07,22.8901,23.05,28345,0
+TFC_O.US,D,20250930,000000,23.01,23.1,22.82,23.07,68570,0
+TFC_O.US,D,20251001,000000,23.047109,23.32,23.01,23.31,31296,0
+TFC_O.US,D,20251002,000000,23.3828,23.42,23.1501,23.3,26676,0
+TFC_O.US,D,20251003,000000,23.2201,23.34,23.1969,23.25,22692,0
+TFC_O.US,D,20251006,000000,23.1623,23.2589,23.15,23.17,16712,0
+TFC_O.US,D,20251007,000000,23.28,23.28,23.0801,23.12,20971,0
+TFC_O.US,D,20251008,000000,23.12,23.19,23.08,23.08,18554,0
+TFC_O.US,D,20251009,000000,23.1282,23.1689,22.85,22.95,45171,0
+TFC_O.US,D,20251010,000000,23.02,23.05,22.74,22.77,26314,0
+TFC_O.US,D,20251013,000000,22.89,22.99,22.783,22.91,20971,0
+TFC_O.US,D,20251014,000000,22.84,23.05,22.81,22.93,25603,0
+TFC_O.US,D,20251015,000000,23.05,23.16,22.96,23.04,34608,0
+TFC_O.US,D,20251016,000000,23.01,23.17,22.77,22.77,44506,0
+TFC_O.US,D,20251017,000000,22.7704,22.85,22.62,22.78,144051,0
+TFC_O.US,D,20251020,000000,22.9999,23.03,22.8601,22.97,19769,0
+TFC_O.US,D,20251021,000000,23.0499,23.19,22.87,23.03,35214,0
+TFC_O.US,D,20251022,000000,23.17,23.17,22.85,22.9,23607,0
+TFC_O.US,D,20251023,000000,22.99,23.02,22.9,22.95,36488,0
+TFC_O.US,D,20251024,000000,23.01,23.08,22.9606,22.9853,32469,0
+TFC_O.US,D,20251027,000000,23.06,23.1575,23.01,23.01,29418,0
+TFC_O.US,D,20251028,000000,23.065,23.12,23.01,23.03,20706,0
+TFC_O.US,D,20251029,000000,23.06,23.0999,22.87,22.9,27692,0
+TFC_O.US,D,20251030,000000,22.8101,22.89,22.65,22.7,51336,0
+TFC_O.US,D,20251031,000000,22.69,22.6918,22.47,22.55,77277,0
+TFC_O.US,D,20251103,000000,22.625,22.69,22.3901,22.49,24739,0
+TFC_O.US,D,20251104,000000,22.46,22.51,22.37,22.38,26273,0
+TFC_O.US,D,20251105,000000,22.3999,22.59,22.3,22.45,52840,0
+TFC_O.US,D,20251106,000000,22.45,22.4981,22.32,22.38,51445,0
+TFC_O.US,D,20251107,000000,22.38,22.39,22.25,22.29,47082,0
+TFC_O.US,D,20251110,000000,22.365,22.58,22.2999,22.58,33953,0
+TFC_O.US,D,20251111,000000,22.515,22.67,22.515,22.65,37733,0
+TFC_O.US,D,20251112,000000,22.5978,22.69,22.52,22.58,73506,0
+TFC_O.US,D,20251113,000000,22.6,22.61,22.17,22.17,53521,0
+TFC_O.US,D,20251114,000000,21.89,22,21.855,21.93,37512,0
+TFC_O.US,D,20251117,000000,21.8803,21.98,21.57,21.78,55581,0
+TFC_O.US,D,20251118,000000,21.735,21.82,21.7,21.81,30874,0
+TFC_O.US,D,20251119,000000,21.7,21.76,21.64,21.7,33552,0
+TFC_O.US,D,20251120,000000,21.75,21.8,21.48,21.5101,46378,0
+TFC_O.US,D,20251121,000000,21.5009,21.62,21.43,21.59,36217,0
+TFC_O.US,D,20251124,000000,21.58,21.6999,21.51,21.54,32990,0
+TFC_O.US,D,20251125,000000,21.606624,21.68,21.54,21.64,39592,0
+TFC_O.US,D,20251126,000000,21.7,21.79,21.6101,21.74,43205,0
+TFC_O.US,D,20251128,000000,21.79,21.8,21.64,21.65,19235,0
+TFC_O.US,D,20251201,000000,21.6,21.66,21.58,21.6,32092,0
+TFC_O.US,D,20251202,000000,21.55,21.5818,21.38,21.52,58614,0
+TFC_O.US,D,20251203,000000,21.49,21.56,21.39,21.49,72272,0
+TFC_O.US,D,20251204,000000,21.49,21.55,21.42,21.44,53020,0
+TFC_O.US,D,20251205,000000,21.455,21.56,21.32,21.49,96863,0
+TFC_O.US,D,20251208,000000,21.43,21.4657,21.2671,21.3805,63350,0
+TFC_O.US,D,20251209,000000,21.4499,21.49,21.36,21.42,92169,0
+TFC_O.US,D,20251210,000000,21.422,21.5,21.38,21.45,45990,0
+TFC_O.US,D,20251211,000000,21.49,21.58,21.45,21.57,42923,0
+TFC_O.US,D,20251212,000000,21.53,21.58,21.37,21.41,55637,0
+TFC_O.US,D,20251215,000000,21.45,21.4799,21.39,21.45,66797,0
+TFC_O.US,D,20251216,000000,21.41,21.455,21.27,21.37,54860,0
+TFC_O.US,D,20251217,000000,21.38,21.38,21.21,21.33,98878,0
+TFC_O.US,D,20251218,000000,21.385,21.5,21.3101,21.49,104366,0
+TFC_O.US,D,20251219,000000,21.49,21.51,21.38,21.47,42569,0
+TFC_O.US,D,20251222,000000,21.465,21.53,21.35,21.35,94069,0
+TFC_O.US,D,20251223,000000,21.32,21.5,21.25,21.43,75545,0
+TFC_O.US,D,20251224,000000,21.445,21.4993,21.4,21.4699,38896,0
+TFC_O.US,D,20251226,000000,21.42,21.6,21.42,21.47,44007,0
+TFC_O.US,D,20251229,000000,21.47,21.54,21.4,21.44,45669,0
+TFC_O.US,D,20251230,000000,21.47,21.6,21.39,21.47,80201,0
+TFC_O.US,D,20251231,000000,21.525,21.56,21.47,21.55,59811,0
+TFC_O.US,D,20260102,000000,21.5331,21.82,21.52,21.77,100145,0
+TFC_O.US,D,20260105,000000,21.815,22.08,21.805,22.04,101214,0
+TFC_O.US,D,20260106,000000,21.903,21.98,21.8171,21.87,39880,0
+TFC_O.US,D,20260107,000000,21.89,21.9499,21.85,21.8862,25240,0
+TFC_O.US,D,20260108,000000,21.84,21.9299,21.81,21.82,46438,0
+TFC_O.US,D,20260109,000000,21.9599,22,21.73,21.79,43407,0
+TFC_O.US,D,20260112,000000,21.8473,21.99,21.78,21.925,39542,0
+TFC_O.US,D,20260113,000000,22.02,22.1,21.89,22.02,51577,0
+TFC_O.US,D,20260114,000000,21.985,22.13,21.985,22.06,28888,0
+TFC_O.US,D,20260115,000000,22.1161,22.35,22.0402,22.307,44976,0
+TFC_O.US,D,20260116,000000,22.24,22.38,22.2,22.31,32679,0
+TFC_O.US,D,20260120,000000,22.1301,22.25,22.04,22.11,120648,0
+TFC_O.US,D,20260121,000000,22.0919,22.29,22.0919,22.245,31317,0
+TFC_O.US,D,20260122,000000,22.3132,22.46,22.27,22.39,35168,0
+TFC_O.US,D,20260123,000000,22.3319,22.49,22.33,22.49,42395,0
+TFC_O.US,D,20260126,000000,22.4799,22.49,22.36,22.38,42420,0
+TFC_O.US,D,20260127,000000,22.41,22.48,22.35,22.3608,38583,0
+TFC_O.US,D,20260128,000000,22.36,22.37,22.27,22.28,23644,0
+TFC_O.US,D,20260129,000000,22.2701,22.45,22.27,22.4,80335,0
+TFC_O.US,D,20260130,000000,22.38305,22.4099,22.25,22.25,74841,0
+TFC_O.US,D,20260202,000000,22.25,22.38,22.25,22.35,30244,0
+TFC_O.US,D,20260203,000000,22.3033,22.3788,22.18,22.34,74877,0
+TFC_O.US,D,20260204,000000,22.301339,22.34,22.1801,22.3,32220,0
+TFC_O.US,D,20260205,000000,22.245,22.29,22.09,22.13,46090,0
+TFC_O.US,D,20260206,000000,22.24,22.24,22.08,22.12,43039,0
+TFC_O.US,D,20260209,000000,22.17,22.19,22.06,22.07,40863,0
+TFC_O.US,D,20260210,000000,22.19,22.29,22.09,22.23,40359,0
+TFC_O.US,D,20260211,000000,22.26,22.3,22.21,22.3,25808,0
+TFC_O.US,D,20260212,000000,22.295,22.35,22.24,22.26,43367,0
+TFC_O.US,D,20260213,000000,22.03,22.06,21.9301,21.97,25744,0
+TFC_O.US,D,20260217,000000,22.045,22.17,21.96,22.15,26572,0
+TFC_O.US,D,20260218,000000,22.205,22.25,22.07,22.07,30055,0
diff --git a/daily/us/nyse stocks/2/tfii.us.txt b/daily/us/nyse stocks/2/tfii.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d6dd2bb0ec75a0b2a54be682951df5172c233ac3
--- /dev/null
+++ b/daily/us/nyse stocks/2/tfii.us.txt	
@@ -0,0 +1,1510 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TFII.US,D,20200218,000000,34.6327,34.896,34.5074,34.5651,363907.83214297,0
+TFII.US,D,20200219,000000,34.6029,34.6715,33.9242,34.0375,276182.24348585,0
+TFII.US,D,20200220,000000,33.9052,34.4309,33.9052,34.4121,162363.18284243,0
+TFII.US,D,20200221,000000,34.1328,34.3445,33.8954,33.9808,184952.70305641,0
+TFII.US,D,20200224,000000,33.2434,33.2434,32.6024,32.9076,181079.43758494,0
+TFII.US,D,20200225,000000,33.0625,33.0923,31.9446,32.1335,180734.27519037,0
+TFII.US,D,20200226,000000,32.2109,32.517,31.3017,31.3574,224572.91821435,0
+TFII.US,D,20200227,000000,30.6885,31.101,30.2215,30.4192,82209.028170074,0
+TFII.US,D,20200228,000000,29.6759,29.9134,28.6404,29.7137,79025.081183391,0
+TFII.US,D,20200302,000000,29.6173,29.9511,29.3401,29.7415,196695.26860244,0
+TFII.US,D,20200303,000000,30.1529,30.3745,29.0141,29.0608,141112.04742372,0
+TFII.US,D,20200304,000000,29.5408,29.5438,28.556,28.9565,91812.19065235,0
+TFII.US,D,20200305,000000,28.5083,28.6991,27.7599,27.904,248091.25735018,0
+TFII.US,D,20200306,000000,27.4361,27.9617,27.3764,27.6288,83964.022969308,0
+TFII.US,D,20200309,000000,26.6708,26.6708,22.7843,24.4896,171951.25075934,0
+TFII.US,D,20200310,000000,25.0322,25.9713,24.8196,25.5599,106010.13883033,0
+TFII.US,D,20200311,000000,25.3392,25.5211,24.6109,24.9647,288022.42055453,0
+TFII.US,D,20200312,000000,23.5804,23.5804,21.4627,21.6266,100247.03377573,0
+TFII.US,D,20200313,000000,22.3729,23.8954,22.1543,23.8954,241651.91576744,0
+TFII.US,D,20200316,000000,22.9384,22.9384,19.5885,19.7236,150692.06490578,0
+TFII.US,D,20200317,000000,19.8081,20.7074,17.9419,17.9419,282539.06811128,0
+TFII.US,D,20200318,000000,16.8617,17.4729,14.5841,16.344,188662.94722199,0
+TFII.US,D,20200319,000000,16.2674,18.249,16.0578,17.597,98675.186369537,0
+TFII.US,D,20200320,000000,17.7421,19.8667,17.3208,17.5593,118044.53263998,0
+TFII.US,D,20200323,000000,17.2632,17.6368,16.2864,16.4403,139155.79175301,0
+TFII.US,D,20200324,000000,16.9194,19.0728,16.9194,18.9098,62773.265812045,0
+TFII.US,D,20200325,000000,19.2447,21.0224,18.556,19.4256,87675.273439247,0
+TFII.US,D,20200326,000000,19.7336,21.3822,19.7336,20.4988,144038.38049492,0
+TFII.US,D,20200327,000000,19.99,20.785,18.8322,20.2017,56646.884884444,0
+TFII.US,D,20200330,000000,19.8648,20.8118,19.2477,20.6369,59904.292089215,0
+TFII.US,D,20200331,000000,20.3278,22.1911,20.3278,21.3236,76234.599200435,0
+TFII.US,D,20200401,000000,20.8297,20.8297,19.7962,20.0576,48177.827412912,0
+TFII.US,D,20200402,000000,20.0188,21.1855,20.0188,20.5882,32952.442486073,0
+TFII.US,D,20200403,000000,20.8685,20.8685,19.2576,19.9135,44938.533686574,0
+TFII.US,D,20200406,000000,20.8019,21.0712,20.0674,20.5683,60423.545137613,0
+TFII.US,D,20200407,000000,21.3524,22.2776,21.3424,21.7747,85361.779721679,0
+TFII.US,D,20200408,000000,21.6108,23.3389,21.6108,23.2146,117840.25285544,0
+TFII.US,D,20200409,000000,23.8318,24.5264,23.2624,23.7533,127806.69121072,0
+TFII.US,D,20200413,000000,23.4154,23.5535,22.5001,23.1381,51981.657883729,0
+TFII.US,D,20200414,000000,23.0199,23.6022,22.4127,22.7893,63739.31799511,0
+TFII.US,D,20200415,000000,22.2576,22.3839,21.5541,21.6406,40259.218424856,0
+TFII.US,D,20200416,000000,21.5521,22.6452,21.5521,22.3929,59865.046219278,0
+TFII.US,D,20200417,000000,23.0587,23.7821,22.8191,23.6479,56397.32140382,0
+TFII.US,D,20200420,000000,23.2336,23.4452,22.5826,22.8092,29177.79484162,0
+TFII.US,D,20200421,000000,22.3262,22.5756,21.897,22.0361,45827.100434122,0
+TFII.US,D,20200422,000000,22.3739,24.4708,22.3739,24.3237,210191.82264333,0
+TFII.US,D,20200423,000000,24.3634,24.74,24.0911,24.6019,76265.794635513,0
+TFII.US,D,20200424,000000,24.9597,25.067,24.3823,24.9497,263751.3657594,0
+TFII.US,D,20200427,000000,25.2319,26.1372,25.0868,26.0836,236120.26071504,0
+TFII.US,D,20200428,000000,26.8149,27.1429,25.7854,26.2833,71543.208286428,0
+TFII.US,D,20200429,000000,26.8627,28.2132,26.6282,27.5782,106689.39427154,0
+TFII.US,D,20200430,000000,27.0246,27.2005,26.6112,26.7851,231300.06284329,0
+TFII.US,D,20200501,000000,25.9742,26.341,25.6662,26.2257,97527.999402148,0
+TFII.US,D,20200504,000000,26.024,26.024,25.5301,25.9355,121160.05093036,0
+TFII.US,D,20200505,000000,26.1183,26.8964,26.1183,26.3708,127226.05359653,0
+TFII.US,D,20200506,000000,26.3032,26.3032,25.6562,25.686,40889.164952562,0
+TFII.US,D,20200507,000000,25.9941,26.2157,25.2419,25.4048,54227.729209354,0
+TFII.US,D,20200508,000000,25.8868,26.4861,25.7894,26.1183,41981.005180297,0
+TFII.US,D,20200511,000000,26.0538,26.4681,25.7894,26.1759,25017.732628299,0
+TFII.US,D,20200512,000000,26.2257,26.3807,25.7626,25.7805,57940.992288008,0
+TFII.US,D,20200513,000000,25.705,25.705,24.431,24.583,45883.453478134,0
+TFII.US,D,20200514,000000,24.1298,25.0769,23.5436,24.9597,53683.318552023,0
+TFII.US,D,20200515,000000,24.749,25.5499,24.749,25.4526,50979.378743799,0
+TFII.US,D,20200518,000000,26.1283,27.6447,25.9742,26.4383,179671.617789,0
+TFII.US,D,20200519,000000,26.641,27.0942,26.1094,26.6698,127982.79447326,0
+TFII.US,D,20200520,000000,27.3446,27.9826,27.1707,27.915,66762.256284616,0
+TFII.US,D,20200521,000000,28.0025,28.3205,27.4122,27.8176,72093.656769902,0
+TFII.US,D,20200522,000000,27.8564,27.9627,27.3346,27.9627,317449.77887678,0
+TFII.US,D,20200526,000000,28.8888,28.9465,28.5242,28.8044,102755.75053863,0
+TFII.US,D,20200527,000000,28.9565,29.189,28.5242,29.1015,127291.46337975,0
+TFII.US,D,20200528,000000,29.1015,29.8339,28.8988,29.7017,277976.48415502,0
+TFII.US,D,20200529,000000,29.3817,29.506,28.8134,29.2178,489431.21876684,0
+TFII.US,D,20200601,000000,29.506,30.1152,28.862,29.7782,198134.28383346,0
+TFII.US,D,20200602,000000,29.6819,30.1062,29.3817,29.9323,387058.87018836,0
+TFII.US,D,20200603,000000,30.3179,31.3126,29.9124,31.0334,140566.63046202,0
+TFII.US,D,20200604,000000,30.9071,31.3027,30.781,31.1178,384086.24711673,0
+TFII.US,D,20200605,000000,31.6018,32.2964,31.6018,32.0052,92583.019790086,0
+TFII.US,D,20200608,000000,32.3252,33.1848,32.3252,32.683,95545.579818151,0
+TFII.US,D,20200609,000000,32.8181,33.1271,32.2497,33.001,108666.78233375,0
+TFII.US,D,20200610,000000,33.783,33.9569,32.3152,32.7893,193970.19640271,0
+TFII.US,D,20200611,000000,31.4765,31.5729,30.6369,30.9271,149869.91424582,0
+TFII.US,D,20200612,000000,32.0152,32.0152,30.8296,31.4477,88132.135617488,0
+TFII.US,D,20200615,000000,30.7144,31.9952,30.452,31.728,109570.44364666,0
+TFII.US,D,20200616,000000,32.2298,32.7118,31.7657,32.1811,79828.112060563,0
+TFII.US,D,20200617,000000,32.4991,32.5428,32.0251,32.2497,96378.799826045,0
+TFII.US,D,20200618,000000,32.035,32.4991,31.728,32.1811,77936.259868729,0
+TFII.US,D,20200619,000000,32.7018,32.7018,31.8135,31.8333,76782.028770838,0
+TFII.US,D,20200622,000000,31.9516,32.7793,31.6982,32.2596,60411.469485324,0
+TFII.US,D,20200623,000000,32.8091,32.8091,32.2775,32.3938,175978.48079749,0
+TFII.US,D,20200624,000000,31.9516,32.4226,31.6982,32.2497,61926.963847506,0
+TFII.US,D,20200625,000000,32.3054,32.4793,32.0052,32.4226,127715.1175142,0
+TFII.US,D,20200626,000000,32.4505,32.9334,32.4405,32.7993,84111.94970984,0
+TFII.US,D,20200629,000000,33.2166,33.306,32.6154,33.0139,91631.055868025,0
+TFII.US,D,20200630,000000,33.0337,34.4985,33.0337,34.4121,128233.36425824,0
+TFII.US,D,20200701,000000,34.7887,34.7887,34.0037,34.1586,52100.401797897,0
+TFII.US,D,20200702,000000,34.741,35.3909,34.6058,35.371,107652.42754154,0
+TFII.US,D,20200706,000000,35.8579,36.8675,35.7118,36.3628,182471.15651116,0
+TFII.US,D,20200707,000000,35.9653,36.6142,35.9653,36.2843,82160.725560921,0
+TFII.US,D,20200708,000000,36.644,37.2075,36.2375,37.0713,111579.02714395,0
+TFII.US,D,20200709,000000,37.2551,37.3526,36.5764,36.9431,75204.143538499,0
+TFII.US,D,20200710,000000,36.8288,37.1985,36.4016,36.489,45414.515647605,0
+TFII.US,D,20200713,000000,38.1485,38.236,37.4687,37.6735,360392.81102271,0
+TFII.US,D,20200714,000000,37.9846,37.9846,37.0624,37.9746,153806.5768918,0
+TFII.US,D,20200715,000000,38.5658,38.5658,37.5274,38.1485,162596.64545333,0
+TFII.US,D,20200716,000000,37.9448,38.9644,37.9448,38.6921,104948.48773331,0
+TFII.US,D,20200717,000000,38.8282,39.0797,38.6334,38.6623,318836.46628122,0
+TFII.US,D,20200720,000000,38.8282,39.2843,38.6056,39.1383,112896.27954773,0
+TFII.US,D,20200721,000000,39.3817,39.6053,38.9544,39.3042,176237.10101733,0
+TFII.US,D,20200722,000000,39.2555,39.8666,38.9932,39.0509,81184.610334283,0
+TFII.US,D,20200723,000000,39.0697,39.3141,38.6146,38.7319,108469.54667971,0
+TFII.US,D,20200724,000000,38.7417,38.7885,38.3721,38.7119,110599.89300424,0
+TFII.US,D,20200727,000000,38.7319,39.6053,38.7119,39.2654,150440.48881643,0
+TFII.US,D,20200728,000000,39.6153,40.7312,39.4781,40.1181,354920.5279274,0
+TFII.US,D,20200729,000000,40.7014,41.9049,40.5752,41.39,242156.07425047,0
+TFII.US,D,20200730,000000,41.2549,41.8363,41.0204,41.7021,130976.5499364,0
+TFII.US,D,20200731,000000,41.6643,42.3232,41.4586,42.1205,133657.3447444,0
+TFII.US,D,20200803,000000,42.5369,42.7108,41.4974,41.4974,65708.655622461,0
+TFII.US,D,20200804,000000,41.6345,42.671,41.6345,42.4106,129075.64100534,0
+TFII.US,D,20200805,000000,42.8081,42.8369,42.2039,42.4792,124485.88683144,0
+TFII.US,D,20200806,000000,42.4792,42.9542,42.2437,42.8369,102015.11053161,0
+TFII.US,D,20200807,000000,42.8767,42.8866,42.4504,42.8767,70014.631967599,0
+TFII.US,D,20200810,000000,43.0983,43.4481,42.8767,43.0595,76738.757683472,0
+TFII.US,D,20200811,000000,43.6438,43.6438,43.0118,43.0883,83091.557091478,0
+TFII.US,D,20200812,000000,41.409,43.3428,41.409,42.6908,334634.4383874,0
+TFII.US,D,20200813,000000,42.661,43.1083,42.1016,42.1205,1512708.9117213,0
+TFII.US,D,20200814,000000,41.9833,42.3033,41.8273,41.8462,341935.17650004,0
+TFII.US,D,20200817,000000,42.032,42.7793,42.032,42.1473,315424.08820542,0
+TFII.US,D,20200818,000000,42.7604,44.0999,42.4355,43.9052,474628.48167009,0
+TFII.US,D,20200819,000000,44.264,44.4786,43.7293,44.2242,152349.44818235,0
+TFII.US,D,20200820,000000,43.9827,44.5948,43.8267,44.0115,328144.78158679,0
+TFII.US,D,20200821,000000,43.7879,44.5074,43.3716,44.3603,173086.36207444,0
+TFII.US,D,20200824,000000,44.2938,44.7349,43.294,43.4093,243113.06969432,0
+TFII.US,D,20200825,000000,43.4869,44.0801,43.4869,43.944,147143.83574172,0
+TFII.US,D,20200826,000000,44.0801,44.7399,44.0403,44.585,200541.36385626,0
+TFII.US,D,20200827,000000,44.4189,44.73,43.9052,44.3126,152844.54992617,0
+TFII.US,D,20200828,000000,44.4687,44.5352,43.5743,43.5743,167640.24289241,0
+TFII.US,D,20200831,000000,43.8764,43.9926,42.8568,42.9452,238399.54008446,0
+TFII.US,D,20200901,000000,43.1271,44.1189,43.0695,43.9827,168850.82703432,0
+TFII.US,D,20200902,000000,43.9827,44.3325,43.5554,43.8854,111914.12649495,0
+TFII.US,D,20200903,000000,43.5455,43.6836,42.1661,42.3808,135219.12910703,0
+TFII.US,D,20200904,000000,42.4981,43.0695,41.4874,42.4106,217249.03510148,0
+TFII.US,D,20200908,000000,41.73,42.0817,41.09,41.0988,193361.3822665,0
+TFII.US,D,20200909,000000,41.73,42.7406,41.6345,42.2536,182822.35673188,0
+TFII.US,D,20200910,000000,42.4305,42.9452,41.8273,42.1205,128129.71490943,0
+TFII.US,D,20200911,000000,42.2139,42.992,42.023,42.4106,190031.521148,0
+TFII.US,D,20200914,000000,42.8171,42.8171,41.8363,41.9436,100127.28355721,0
+TFII.US,D,20200915,000000,42.2238,42.2884,40.7809,41.0303,167127.02767016,0
+TFII.US,D,20200916,000000,41.2181,41.9634,41.1784,41.1883,292577.9603803,0
+TFII.US,D,20200917,000000,40.9071,41.6544,40.771,41.3513,180980.81975792,0
+TFII.US,D,20200918,000000,41.4188,41.5361,40.8276,40.924,135791.71628636,0
+TFII.US,D,20200921,000000,40.2939,40.4986,38.7417,38.8282,259127.39723734,0
+TFII.US,D,20200922,000000,38.9445,39.7792,38.7785,39.6451,233707.14286609,0
+TFII.US,D,20200923,000000,39.7196,40.3317,39.5755,39.6917,235943.15114815,0
+TFII.US,D,20200924,000000,39.4384,40.5464,39.2774,40.1966,107833.56232586,0
+TFII.US,D,20200925,000000,39.9829,40.1479,39.6779,39.7196,158944.76694047,0
+TFII.US,D,20200928,000000,39.6451,40.7312,39.6451,40.2453,243179.48578191,0
+TFII.US,D,20200929,000000,40.3237,41.2609,40.2651,41.1446,315058.7997237,0
+TFII.US,D,20200930,000000,41.1148,41.2609,40.6099,40.8614,400542.34227262,0
+TFII.US,D,20201001,000000,41.3782,41.9644,40.9577,41.8074,502796.95324128,0
+TFII.US,D,20201002,000000,41.0254,42.2467,41.0254,42.0638,439700.66373052,0
+TFII.US,D,20201005,000000,42.8936,44.2014,42.3361,44.1815,576575.1635054,0
+TFII.US,D,20201006,000000,44.3573,44.6028,43.6657,44.2014,302195.21112358,0
+TFII.US,D,20201007,000000,44.6992,46.1352,44.6992,46.1064,314898.79733087,0
+TFII.US,D,20201008,000000,46.6728,46.6728,45.7536,46.0089,154601.55733412,0
+TFII.US,D,20201009,000000,46.7801,47.3276,46.6728,46.6728,274500.7089047,0
+TFII.US,D,20201012,000000,47.1309,47.3465,46.7314,47.3465,95078.654596336,0
+TFII.US,D,20201013,000000,47.3465,48.069,46.6141,47.3078,278328.6906801,0
+TFII.US,D,20201014,000000,47.5523,47.9626,47.1507,47.4538,124689.16031162,0
+TFII.US,D,20201015,000000,47.102,48.069,46.5555,48.0024,194723.91836637,0
+TFII.US,D,20201016,000000,48.0402,48.2906,47.7669,47.7768,142940.50244104,0
+TFII.US,D,20201019,000000,47.8453,48.1375,47.5423,47.737,98889.529197654,0
+TFII.US,D,20201020,000000,47.9924,48.4019,47.3664,47.9825,109956.86451989,0
+TFII.US,D,20201021,000000,48.059,48.6175,47.4151,47.4538,184317.72500692,0
+TFII.US,D,20201022,000000,47.5125,47.9428,47.1805,47.2789,217589.16597427,0
+TFII.US,D,20201023,000000,48.3054,49.2654,48.0501,49.0667,322728.85153548,0
+TFII.US,D,20201026,000000,49.0965,49.1541,48.0501,48.3621,133830.42909387,0
+TFII.US,D,20201027,000000,48.7537,48.9374,48.069,48.1773,203409.33127473,0
+TFII.US,D,20201028,000000,47.2203,47.2203,45.5886,45.6581,297679.92347211,0
+TFII.US,D,20201029,000000,45.363,45.5588,44.9625,44.9625,135647.81476326,0
+TFII.US,D,20201030,000000,44.8662,44.8662,42.7565,43.5266,225291.4195255,0
+TFII.US,D,20201102,000000,43.8297,45.2288,43.7611,45.1394,189376.41701136,0
+TFII.US,D,20201103,000000,45.521,46.2623,45.199,45.9503,152312.21492112,0
+TFII.US,D,20201104,000000,46.5645,46.5645,45.366,45.4326,102621.9120591,0
+TFII.US,D,20201105,000000,46.2911,46.634,46.0288,46.5455,106662.22405389,0
+TFII.US,D,20201106,000000,46.9063,46.9063,46.0487,46.3111,64500.084089273,0
+TFII.US,D,20201109,000000,47.8553,47.904,46.9947,47.1507,294275.59583116,0
+TFII.US,D,20201110,000000,47.1706,47.5323,46.8973,47.2005,275070.27717097,0
+TFII.US,D,20201111,000000,47.425,48.6274,47.0444,48.4118,144315.11419319,0
+TFII.US,D,20201112,000000,48.0302,48.217,47.1607,47.3465,100389.92899448,0
+TFII.US,D,20201113,000000,47.5423,49.4175,47.435,49.1839,201240.74538463,0
+TFII.US,D,20201116,000000,49.809,51.3821,49.7195,51.3622,160115.09890809,0
+TFII.US,D,20201117,000000,51.2737,51.2737,50.277,50.5294,125432.81923171,0
+TFII.US,D,20201118,000000,50.599,51.1863,50.4142,50.444,97318.688095817,0
+TFII.US,D,20201119,000000,50.0624,50.4738,49.9262,50.3853,86092.356685122,0
+TFII.US,D,20201120,000000,50.3267,50.3267,49.5318,50.0335,85537.882984217,0
+TFII.US,D,20201123,000000,50.3953,50.6387,48.4317,49.1451,274589.26368815,0
+TFII.US,D,20201124,000000,49.2416,49.9362,48.4793,49.6033,113982.08194932,0
+TFII.US,D,20201125,000000,49.641,49.8864,49.007,49.7593,78500.796613206,0
+TFII.US,D,20201127,000000,49.7195,50.1151,49.2804,50.0723,42189.31018227,0
+TFII.US,D,20201130,000000,50.0237,50.0237,48.8709,49.6321,193752.83466151,0
+TFII.US,D,20201201,000000,49.9461,50.3953,49.3827,49.7891,145598.15224882,0
+TFII.US,D,20201202,000000,49.7991,49.7991,49.0766,49.3389,84124.025362128,0
+TFII.US,D,20201203,000000,49.6709,50.9797,49.6033,50.599,131770.52407435,0
+TFII.US,D,20201204,000000,51.1178,51.1276,50.1598,50.922,71194.020674424,0
+TFII.US,D,20201207,000000,50.8932,50.9419,49.7991,50.599,81197.692290928,0
+TFII.US,D,20201208,000000,50.599,51.5381,50.4539,51.2937,99589.917030376,0
+TFII.US,D,20201209,000000,51.7716,52.1721,51.392,51.8988,106745.74731555,0
+TFII.US,D,20201210,000000,51.5867,52.2903,51.3225,52.2317,83414.58079019,0
+TFII.US,D,20201211,000000,51.8312,52.661,51.8312,52.2019,63590.38495022,0
+TFII.US,D,20201214,000000,53.0018,53.0416,51.8114,51.8213,138671.75935712,0
+TFII.US,D,20201215,000000,52.2019,52.4553,51.6693,52.1224,102182.15705494,0
+TFII.US,D,20201216,000000,52.0648,52.0648,50.2969,50.7183,166024.11809449,0
+TFII.US,D,20201217,000000,50.8037,51.874,50.8037,51.1078,55495.672699626,0
+TFII.US,D,20201218,000000,50.8832,51.0095,49.8864,50.0335,111096.00105242,0
+TFII.US,D,20201221,000000,49.1641,50.0047,48.9374,49.8864,91934.959783947,0
+TFII.US,D,20201222,000000,49.8864,50.3069,49.497,49.7493,121813.14245829,0
+TFII.US,D,20201223,000000,50.0335,50.4539,49.5367,50.13,70090.104794402,0
+TFII.US,D,20201224,000000,50.1498,50.4926,49.9064,50.3565,51241.017876713,0
+TFII.US,D,20201228,000000,51.0193,51.9375,49.2316,49.3489,62264.075807222,0
+TFII.US,D,20201229,000000,49.9948,50.5294,49.8478,50.3853,114960.20978468,0
+TFII.US,D,20201230,000000,50.5234,51.0651,50.4271,50.917,92937.238923876,0
+TFII.US,D,20201231,000000,50.7322,50.9468,50.3595,50.603,82860.107089286,0
+TFII.US,D,20210104,000000,50.7123,50.8683,49.6609,50.1618,64801.97539648,0
+TFII.US,D,20210105,000000,50.0057,51.2112,49.9372,51.0452,53051.359415601,0
+TFII.US,D,20210106,000000,51.2707,52.2327,51.0651,51.2807,166664.12766577,0
+TFII.US,D,20210107,000000,51.4368,52.5557,51.1436,52.5159,99946.148772881,0
+TFII.US,D,20210108,000000,53.2135,54.9684,52.8697,54.7151,171738.92053994,0
+TFII.US,D,20210111,000000,54.3226,54.3315,52.8797,54.3315,188179.92113046,0
+TFII.US,D,20210112,000000,54.2132,54.4109,52.4284,52.7136,127262.28055339,0
+TFII.US,D,20210113,000000,52.4186,52.4186,51.2707,52.025,73051.658518109,0
+TFII.US,D,20210114,000000,52.0171,52.2129,51.4864,51.6147,72099.694596047,0
+TFII.US,D,20210115,000000,51.3294,51.3294,50.4271,50.8971,110003.15452033,0
+TFII.US,D,20210119,000000,51.2022,51.2022,50.2304,50.3397,116920.49067281,0
+TFII.US,D,20210120,000000,50.752,51.2589,50.3397,50.6527,56359.08183824,0
+TFII.US,D,20210121,000000,50.4858,51.4864,50.4858,51.389,71151.755891415,0
+TFII.US,D,20210122,000000,50.8385,51.0949,50.1618,50.2701,87280.802131163,0
+TFII.US,D,20210125,000000,53.1837,66.4481,53.1649,66.2026,930076.80228892,0
+TFII.US,D,20210126,000000,69.5088,76.3566,68.058,68.372,1216825.241527,0
+TFII.US,D,20210127,000000,67.742,68.7336,64.4069,64.6624,398445.20399188,0
+TFII.US,D,20210128,000000,64.7707,68.999,64.5689,65.8101,284907.90856851,0
+TFII.US,D,20210129,000000,66.0555,66.5594,63.9856,65.1831,231665.35132502,0
+TFII.US,D,20210201,000000,65.5269,69.5187,65.3779,68.8807,262238.89031029,0
+TFII.US,D,20210202,000000,69.7731,70.0772,67.9695,69.8625,288039.52772861,0
+TFII.US,D,20210203,000000,69.3408,69.643,67.5273,69.6181,227691.45541781,0
+TFII.US,D,20210204,000000,69.8029,70.8384,68.8032,70.7361,955696.30492292,0
+TFII.US,D,20210205,000000,71.1187,71.1962,69.7046,70.7659,238950.99487229,0
+TFII.US,D,20210208,000000,70.7857,73.7272,70.7857,71.8332,259131.42245477,0
+TFII.US,D,20210209,000000,72.4423,77.2788,71.9812,77.1407,351427.645503,0
+TFII.US,D,20210210,000000,78.2517,79.9182,77.3772,78.5051,500527.73691543,0
+TFII.US,D,20210211,000000,79.0158,79.0158,75.2377,77.0333,338973.62277633,0
+TFII.US,D,20210212,000000,75.8667,75.8667,72.1472,74.8363,356982.44555563,0
+TFII.US,D,20210216,000000,74.2091,74.5808,72.0111,72.157,241904.49816114,0
+TFII.US,D,20210217,000000,71.9524,72.0409,69.0964,69.3608,342397.07020006,0
+TFII.US,D,20210218,000000,68.842,70.6248,67.89,69.7533,417384.85830173,0
+TFII.US,D,20210219,000000,70.5672,71.6284,68.5469,71.0292,259905.27050557,0
+TFII.US,D,20210222,000000,70.3535,72.2356,69.9023,71.1385,319375.84541676,0
+TFII.US,D,20210223,000000,70.1557,71.8132,69.8229,71.4416,284093.80834341,0
+TFII.US,D,20210224,000000,71.5102,71.6086,70.4995,71.2359,207136.68261439,0
+TFII.US,D,20210225,000000,71.53,72.3549,71.1674,71.1674,171400.80227586,0
+TFII.US,D,20210226,000000,71.1962,71.1962,68.4972,68.4972,276315.07566102,0
+TFII.US,D,20210301,000000,69.2544,71.7059,68.8997,71.1087,243738.99100461,0
+TFII.US,D,20210302,000000,71.5598,71.9126,69.9798,71.5598,171471.24358088,0
+TFII.US,D,20210303,000000,71.7457,72.5884,71.2836,71.6871,280740.80222469,0
+TFII.US,D,20210304,000000,71.5002,71.5002,68.6065,69.2733,223192.26863605,0
+TFII.US,D,20210305,000000,69.7433,70.4111,67.8502,70.284,201793.20647682,0
+TFII.US,D,20210308,000000,70.597,72.3549,69.6181,70.597,201270.93451535,0
+TFII.US,D,20210309,000000,71.1962,71.7834,69.9222,70.1955,242863.5062137,0
+TFII.US,D,20210310,000000,70.1756,71.216,69.1759,69.6946,206736.17348016,0
+TFII.US,D,20210311,000000,69.793,72.8736,69.793,72.501,168093.07985322,0
+TFII.US,D,20210312,000000,72.3051,72.3648,71.3134,72.1184,101819.88748629,0
+TFII.US,D,20210315,000000,71.8332,73.119,71.5986,73.0117,152946.18666625,0
+TFII.US,D,20210316,000000,72.9531,73.6487,72.795,72.9928,202280.25778577,0
+TFII.US,D,20210317,000000,72.6083,72.8835,71.6672,72.7166,406600.29450392,0
+TFII.US,D,20210318,000000,72.0796,75.3062,71.9126,74.2867,202765.29648603,0
+TFII.US,D,20210319,000000,73.9915,74.5321,72.5605,74.0214,201051.56016544,0
+TFII.US,D,20210322,000000,74.0114,74.3453,73.1975,73.1975,119846.82374401,0
+TFII.US,D,20210323,000000,72.9829,73.1975,70.1457,70.5672,195472.60880825,0
+TFII.US,D,20210324,000000,70.8046,71.5798,69.1461,69.636,260894.46768885,0
+TFII.US,D,20210325,000000,69.0666,70.0553,68.1742,69.6082,272146.96301285,0
+TFII.US,D,20210326,000000,70.4797,71.3233,70.0871,71.1286,282376.04680539,0
+TFII.US,D,20210329,000000,71.3233,72.3251,70.587,70.8334,204867.46628854,0
+TFII.US,D,20210330,000000,70.5284,72.3787,70.3316,72.0349,169001.77268792,0
+TFII.US,D,20210331,000000,72.4085,74.0611,72.4085,73.5791,176201.88036482,0
+TFII.US,D,20210401,000000,74.1008,75.666,73.5493,75.4394,168096.09876629,0
+TFII.US,D,20210405,000000,74.8581,75.5279,74.0224,74.711,199622.60797799,0
+TFII.US,D,20210406,000000,75.0558,75.8727,74.4158,75.0946,146364.95616913,0
+TFII.US,D,20210407,000000,75.0946,75.0946,74.2678,74.6912,138674.7782702,0
+TFII.US,D,20210408,000000,74.9078,75.6849,73.8156,75.4295,205689.6169485,0
+TFII.US,D,20210409,000000,75.7535,75.7535,74.5202,74.8093,560461.21183101,0
+TFII.US,D,20210412,000000,74.7995,74.7995,73.0366,74.1793,182318.19824885,0
+TFII.US,D,20210413,000000,74.6027,74.6027,72.5765,73.1657,146736.282477,0
+TFII.US,D,20210414,000000,73.284,74.2449,73.0177,73.4698,102386.43683947,0
+TFII.US,D,20210415,000000,73.6874,75.5576,73.6874,75.2426,135275.48215103,0
+TFII.US,D,20210416,000000,75.5378,76.4242,74.4357,76.1668,278066.04524282,0
+TFII.US,D,20210419,000000,76.0307,76.1231,74.1008,74.6424,446961.14966887,0
+TFII.US,D,20210420,000000,74.3175,74.7309,72.6927,74.6325,409168.38322389,0
+TFII.US,D,20210421,000000,74.5043,76.0307,74.4158,75.9512,375227.74985889,0
+TFII.US,D,20210422,000000,75.981,77.093,75.1343,76.7879,230609.73805415,0
+TFII.US,D,20210423,000000,77.2212,78.1454,76.295,78.0867,343974.9554324,0
+TFII.US,D,20210426,000000,78.2646,78.2646,76.5027,77.2311,518859.58339344,0
+TFII.US,D,20210427,000000,77.6435,79.7194,76.8276,79.3756,278244.16111408,0
+TFII.US,D,20210428,000000,80.5273,84.1187,79.5047,84.0312,1141658.3312497,0
+TFII.US,D,20210429,000000,84.9266,86.5215,83.5155,85.4185,495003.12599353,0
+TFII.US,D,20210430,000000,85.2615,86.915,85.2615,86.2662,483383.32957911,0
+TFII.US,D,20210503,000000,86.7581,87.2002,86.2264,86.8356,501638.69692596,0
+TFII.US,D,20210504,000000,86.5802,87.3971,85.665,85.9014,357679.81447527,0
+TFII.US,D,20210505,000000,85.8816,86.8902,85.6848,85.7345,179981.55953106,0
+TFII.US,D,20210506,000000,85.8319,86.4719,84.3671,86.4133,271990.98583745,0
+TFII.US,D,20210507,000000,86.62,87.2202,85.8617,87.2102,173880.3362124,0
+TFII.US,D,20210510,000000,87.3185,88.7266,86.8554,87.1426,168792.46138158,0
+TFII.US,D,20210511,000000,86.5802,87.3971,85.6212,87.2102,229811.73869876,0
+TFII.US,D,20210512,000000,86.7381,86.9638,86.0684,86.7083,328486.9250683,0
+TFII.US,D,20210513,000000,86.4033,88.7366,86.2364,87.1804,171434.01031965,0
+TFII.US,D,20210514,000000,87.8104,88.4017,87.4616,88.0081,125106.77661993,0
+TFII.US,D,20210517,000000,87.9883,89.617,87.6524,89.5623,314617.03211082,0
+TFII.US,D,20210518,000000,89.9956,90.9059,89.0556,90.723,487053.3215704,0
+TFII.US,D,20210519,000000,89.8675,90.1338,86.7631,89.1589,629810.6766184,0
+TFII.US,D,20210520,000000,89.4938,91.6094,89.1252,91.5697,787116.17376073,0
+TFII.US,D,20210521,000000,92.0915,92.5446,90.6068,90.7429,468043.22595553,0
+TFII.US,D,20210524,000000,91.1463,91.7019,90.4875,91.4335,60672.10231388,0
+TFII.US,D,20210525,000000,91.3442,91.9244,90.3296,90.7529,200603.75472641,0
+TFII.US,D,20210526,000000,91.7675,93.5294,91.055,93.273,192758.60595645,0
+TFII.US,D,20210527,000000,94.0014,94.0014,92.8198,93.7559,450828.3773142,0
+TFII.US,D,20210528,000000,93.5194,94.4734,92.9779,94.3661,565560.15600975,0
+TFII.US,D,20210601,000000,94.2469,94.9613,92.8019,93.9229,441564.33940035,0
+TFII.US,D,20210602,000000,94.2081,94.2081,90.4925,92.7612,743429.48269472,0
+TFII.US,D,20210603,000000,91.8569,93.5979,91.6482,93.5979,336508.1771008,0
+TFII.US,D,20210604,000000,94.0799,94.0799,92.1709,93.1358,314961.18820103,0
+TFII.US,D,20210607,000000,92.9679,92.9679,88.4116,88.5786,761869.00373896,0
+TFII.US,D,20210608,000000,88.5985,91.7873,88.5786,91.5697,279724.43482376,0
+TFII.US,D,20210609,000000,92.003,92.2703,90.8611,90.9804,195723.17859323,0
+TFII.US,D,20210610,000000,91.5409,91.9841,90.6664,91.374,129608.98231475,0
+TFII.US,D,20210611,000000,91.4137,92.309,91.1861,91.5021,158818.9788958,0
+TFII.US,D,20210614,000000,91.4633,92.8794,91.4633,92.3975,93660.771756818,0
+TFII.US,D,20210615,000000,92.4949,92.791,91.6681,91.8956,109991.07886804,0
+TFII.US,D,20210616,000000,92.0616,92.5048,90.2421,90.2908,183149.40564803,0
+TFII.US,D,20210617,000000,89.936,90.9308,88.3331,89.1688,168614.34551033,0
+TFII.US,D,20210618,000000,88.1752,88.3759,87.1128,87.1615,223870.51777291,0
+TFII.US,D,20210621,000000,87.5162,90.1437,87.2887,89.2971,117049.29763056,0
+TFII.US,D,20210622,000000,89.9956,90.7827,89.1202,90.4378,178871.60582489,0
+TFII.US,D,20210623,000000,90.3792,90.7926,88.3619,90.4875,306097.65942142,0
+TFII.US,D,20210624,000000,91.04,91.2646,89.4054,89.6309,249318.94866616,0
+TFII.US,D,20210625,000000,89.7104,90.8215,89.5921,90.7131,130500.56797537,0
+TFII.US,D,20210628,000000,90.6942,91.0301,89.7402,90.5075,76646.177682594,0
+TFII.US,D,20210629,000000,90.734,91.8599,90.1527,91.6124,140917.83068274,0
+TFII.US,D,20210630,000000,91.7605,92.6489,89.5305,89.9748,263032.86444824,0
+TFII.US,D,20210701,000000,90.2023,90.8721,89.8267,90.5173,151019.11382191,0
+TFII.US,D,20210702,000000,90.8135,91.8003,90.5273,90.8621,112637.65932789,0
+TFII.US,D,20210706,000000,90.3594,90.5373,88.3569,89.7284,137184.44151695,0
+TFII.US,D,20210707,000000,89.5206,89.9052,88.7167,89.2543,95339.287424892,0
+TFII.US,D,20210708,000000,87.7746,90.5869,87.6783,89.5803,212238.6457062,0
+TFII.US,D,20210709,000000,90.1228,91.4256,90.1228,91.1483,149884.00250681,0
+TFII.US,D,20210712,000000,91.0609,91.5926,90.0532,90.3991,66687.789762171,0
+TFII.US,D,20210713,000000,90.3892,90.724,89.3726,89.6687,54884.845954709,0
+TFII.US,D,20210714,000000,91.0112,98.026,90.6804,97.5828,472854.36708806,0
+TFII.US,D,20210715,000000,97.5828,98.8766,96.2005,98.512,302932.83221752,0
+TFII.US,D,20210716,000000,99.0655,99.0655,95.7861,96.0713,311432.07881977,0
+TFII.US,D,20210719,000000,94.5727,95.3618,91.8698,94.6423,235561.7617967,0
+TFII.US,D,20210720,000000,94.8282,97.6414,94.4138,97.563,168014.58811335,0
+TFII.US,D,20210721,000000,97.9475,100.05,97.9475,99.4033,277511.57154192,0
+TFII.US,D,20210722,000000,99.2941,100.755,97.9326,100.606,278738.25655354,0
+TFII.US,D,20210723,000000,101.192,102.643,100.248,102.474,300674.68523961,0
+TFII.US,D,20210726,000000,102.613,103.925,101.232,103.558,537003.25095662,0
+TFII.US,D,20210727,000000,109.668,114.23,106.688,110.394,569722.23083179,0
+TFII.US,D,20210728,000000,110.116,110.116,105.445,108.774,389286.82803556,0
+TFII.US,D,20210729,000000,108.973,112.103,108.794,111.129,177255.48102697,0
+TFII.US,D,20210730,000000,110.772,112.014,110.096,110.523,190348.50702057,0
+TFII.US,D,20210802,000000,110.543,112.213,109.38,109.956,208357.32979986,0
+TFII.US,D,20210803,000000,110.176,110.951,109.122,110.294,184979.87327406,0
+TFII.US,D,20210804,000000,110.951,110.951,108.427,108.615,158715.329547,0
+TFII.US,D,20210805,000000,108.069,110.096,107.919,109.748,117528.29850465,0
+TFII.US,D,20210806,000000,109.898,111.805,109.251,110.036,107693.68602019,0
+TFII.US,D,20210809,000000,110.493,110.493,108.814,109.798,73832.550699419,0
+TFII.US,D,20210810,000000,109.35,111.079,109.35,110.235,88149.242791563,0
+TFII.US,D,20210811,000000,110.394,111.179,109.818,111.169,115909.15479366,0
+TFII.US,D,20210812,000000,111.03,111.755,110.324,111.229,99293.057244956,0
+TFII.US,D,20210813,000000,111.407,111.407,108.923,110.156,102151.96792422,0
+TFII.US,D,20210816,000000,110.116,110.116,107.899,108.535,285777.35553327,0
+TFII.US,D,20210817,000000,108.277,108.347,105.902,107.333,195013.73402128,0
+TFII.US,D,20210818,000000,107.284,109.688,106.688,108.159,128470.85208658,0
+TFII.US,D,20210819,000000,106.836,107.085,104.919,105.425,150657.85055763,0
+TFII.US,D,20210820,000000,105.077,106.548,105.077,105.912,75633.835499091,0
+TFII.US,D,20210823,000000,106.29,109.5,106.29,109.4,104603.32533874,0
+TFII.US,D,20210824,000000,109.52,111.02,109.52,111,85340.647330175,0
+TFII.US,D,20210825,000000,110.633,112.441,109.708,111.348,71076.283064613,0
+TFII.US,D,20210826,000000,111.299,111.637,109.738,109.946,69937.146532083,0
+TFII.US,D,20210827,000000,109.917,112.133,109.698,111.567,66221.870844714,0
+TFII.US,D,20210830,000000,111.637,113.038,111.249,111.646,74575.20331515,0
+TFII.US,D,20210831,000000,111.656,112.968,111.299,111.597,133234.69691431,0
+TFII.US,D,20210901,000000,111.676,114.21,111.617,113.753,99382.61833276,0
+TFII.US,D,20210902,000000,114.22,114.945,113.058,113.236,259727.15463432,0
+TFII.US,D,20210903,000000,112.72,113.703,112.034,113.614,148899.83684531,0
+TFII.US,D,20210907,000000,113.375,114.389,112.56,113.405,269530.57168371,0
+TFII.US,D,20210908,000000,112.471,113.435,107.741,108.645,491081.5579129,0
+TFII.US,D,20210909,000000,109.281,110.662,108.735,110.196,157353.79975149,0
+TFII.US,D,20210910,000000,111.069,113.375,111.069,111.825,189667.23897064,0
+TFII.US,D,20210913,000000,111.547,112.312,109.927,111.089,167744.89854557,0
+TFII.US,D,20210914,000000,111.05,111.715,110.106,110.712,84985.421892027,0
+TFII.US,D,20210915,000000,111.895,112.471,109.599,112.322,164193.65046846,0
+TFII.US,D,20210916,000000,111.696,113.018,110.801,111.259,231013.26610144,0
+TFII.US,D,20210917,000000,110.662,112.372,109.758,111.587,137066.70390714,0
+TFII.US,D,20210920,000000,109.172,110.026,108.178,109.58,122531.64376944,0
+TFII.US,D,20210921,000000,110.006,110.742,108.307,109.986,127621.53120896,0
+TFII.US,D,20210922,000000,110.006,110.891,107.82,108.029,259340.7337611,0
+TFII.US,D,20210923,000000,108.993,110.503,107.482,107.691,131025.85884991,0
+TFII.US,D,20210924,000000,107.482,107.482,104.243,105.137,193910.82444562,0
+TFII.US,D,20210927,000000,104.68,105.873,104.432,104.969,180344.83540407,0
+TFII.US,D,20210928,000000,104.68,104.68,100.566,101.49,275994.06457103,0
+TFII.US,D,20210929,000000,101.779,102.215,99.7114,100.934,206098.17651759,0
+TFII.US,D,20210930,000000,101.579,103.935,101.043,101.043,130656.54515076,0
+TFII.US,D,20211001,000000,101.162,101.619,98.8588,101.351,183201.7334746,0
+TFII.US,D,20211004,000000,101.202,101.52,98.0867,98.9363,176851.95297968,0
+TFII.US,D,20211005,000000,98.8965,102.087,98.4434,101.431,164237.92786018,0
+TFII.US,D,20211006,000000,100.328,101.381,98.9462,101.182,161661.78870534,0
+TFII.US,D,20211007,000000,101.639,102.891,101.182,101.579,263557.14901843,0
+TFII.US,D,20211008,000000,102.524,102.931,101.639,102.494,135961.78172276,0
+TFII.US,D,20211011,000000,102.156,102.891,101.847,101.877,55027.741173454,0
+TFII.US,D,20211012,000000,101.749,103.308,101.262,103.05,119805.56526536,0
+TFII.US,D,20211013,000000,103.368,104.729,102.305,104.342,93115.354795129,0
+TFII.US,D,20211014,000000,105.614,108.207,105.336,107.791,156586.99583118,0
+TFII.US,D,20211015,000000,108.605,109.112,106.429,108.973,145442.17507344,0
+TFII.US,D,20211018,000000,108.993,111.189,107.83,111.03,115645.50305204,0
+TFII.US,D,20211019,000000,111.845,113.028,110.493,110.513,117910.69416045,0
+TFII.US,D,20211020,000000,110.921,112.898,110.921,112.272,153908.2136319,0
+TFII.US,D,20211021,000000,112.461,114.985,112.461,114.399,211628.82526563,0
+TFII.US,D,20211022,000000,115.114,117.231,114.259,116.963,254961.29719787,0
+TFII.US,D,20211025,000000,117.151,118.572,116.228,116.814,178347.32125471,0
+TFII.US,D,20211026,000000,117.669,117.669,114.509,114.519,185090.56675338,0
+TFII.US,D,20211027,000000,114.707,116.008,113.991,114.121,163655.27763727,0
+TFII.US,D,20211028,000000,114.607,119.158,114.607,118.841,266002.46860681,0
+TFII.US,D,20211029,000000,118.235,118.235,106.598,109.599,783859.77286032,0
+TFII.US,D,20211101,000000,112.163,112.838,105.445,105.743,939634.68107512,0
+TFII.US,D,20211102,000000,106.678,107.781,104.461,104.641,560873.79661753,0
+TFII.US,D,20211103,000000,104.591,109.54,103.786,109.45,349947.37179333,0
+TFII.US,D,20211104,000000,109.42,113.445,108.377,112.59,284082.73899547,0
+TFII.US,D,20211105,000000,114.557,114.557,110.762,113.186,493870.02728715,0
+TFII.US,D,20211108,000000,113.882,114.895,111.944,113.604,307059.68638705,0
+TFII.US,D,20211109,000000,113.723,114.091,112.163,112.838,184128.53978773,0
+TFII.US,D,20211110,000000,112.451,113.038,109.112,110.036,296844.6908555,0
+TFII.US,D,20211111,000000,111.149,111.745,110.096,110.374,128502.04752166,0
+TFII.US,D,20211112,000000,110.712,113.306,110.006,112.838,187157.51590339,0
+TFII.US,D,20211115,000000,112.848,112.928,110.275,110.553,180133.51148902,0
+TFII.US,D,20211116,000000,110.702,111.367,109.34,109.46,239856.66879391,0
+TFII.US,D,20211117,000000,109.331,109.41,106.588,106.896,197079.67686694,0
+TFII.US,D,20211118,000000,107.592,107.592,105.525,105.644,193558.61792055,0
+TFII.US,D,20211119,000000,105.684,107.87,105.167,107.621,213282.18332478,0
+TFII.US,D,20211122,000000,108.039,109.281,107.353,109.013,396519.13745189,0
+TFII.US,D,20211123,000000,108.864,111.099,107.522,109.261,284092.80203905,0
+TFII.US,D,20211124,000000,108.784,110.712,108.297,110.543,189281.82440177,0
+TFII.US,D,20211126,000000,109.052,111.755,108.764,109.708,270651.5947378,0
+TFII.US,D,20211129,000000,110.642,113.107,104.263,104.641,431844.44561262,0
+TFII.US,D,20211130,000000,103.836,103.856,97.6524,100.626,783549.83111825,0
+TFII.US,D,20211201,000000,100.099,101.897,98.7703,98.8866,444364.88442688,0
+TFII.US,D,20211202,000000,98.9065,101.599,98.2456,101.113,400192.14835626,0
+TFII.US,D,20211203,000000,101.769,103.15,100.278,102.156,344528.42282895,0
+TFII.US,D,20211206,000000,102.673,104.979,101.679,103.836,191232.04224633,0
+TFII.US,D,20211207,000000,106.032,109.758,105.912,109.241,250187.38932655,0
+TFII.US,D,20211208,000000,109.231,111.547,107.164,107.909,202645.5462675,0
+TFII.US,D,20211209,000000,108.267,108.267,106.618,107.284,229987.84196129,0
+TFII.US,D,20211210,000000,107.751,108.585,106.26,107.065,196794.89273381,0
+TFII.US,D,20211213,000000,106.796,106.906,103.279,103.488,254768.08676126,0
+TFII.US,D,20211214,000000,102.782,102.981,100.128,100.666,154299.66602691,0
+TFII.US,D,20211215,000000,100.338,103.528,99.8401,103.458,137087.83629864,0
+TFII.US,D,20211216,000000,104.66,106.24,102.991,103.836,208752.80741231,0
+TFII.US,D,20211217,000000,104.024,105.952,102.663,104.739,188673.01026557,0
+TFII.US,D,20211220,000000,102.127,104.581,101.729,101.739,265251.76555622,0
+TFII.US,D,20211221,000000,102.812,104.203,101.48,104.203,100869.93617294,0
+TFII.US,D,20211222,000000,103.646,105.485,103.646,105.227,111913.1201906,0
+TFII.US,D,20211223,000000,105.545,107.949,105.525,107.522,76532.465290213,0
+TFII.US,D,20211227,000000,108.844,111.079,107.791,109.768,82866.144915429,0
+TFII.US,D,20211228,000000,109.52,110.742,109.52,109.927,54561.822255997,0
+TFII.US,D,20211229,000000,110.056,112.382,109.768,111.04,120127.58265971,0
+TFII.US,D,20211230,000000,111.319,112.044,109.4,109.48,103734.88467834,0
+TFII.US,D,20211231,000000,109.102,111.627,108.605,111.129,70248.094578507,0
+TFII.US,D,20220103,000000,111.357,111.507,108.913,109.778,151878.4977431,0
+TFII.US,D,20220104,000000,110.126,110.593,107.661,109.4,155512.26277752,0
+TFII.US,D,20220105,000000,109.698,109.818,103.816,103.905,113461.82259657,0
+TFII.US,D,20220106,000000,103.308,103.348,98.8965,101.451,466667.60789903,0
+TFII.US,D,20220107,000000,101.411,103.586,100.934,101.887,266274.1707833,0
+TFII.US,D,20220110,000000,100.516,100.516,95.5834,97.9574,283795.94225362,0
+TFII.US,D,20220111,000000,97.7885,99.5425,96.7977,99.3834,232060.82893745,0
+TFII.US,D,20220112,000000,100.148,100.446,97.6295,97.868,189485.09788196,0
+TFII.US,D,20220113,000000,97.709,98.512,96.1031,97.9773,122219.68941866,0
+TFII.US,D,20220114,000000,97.0054,97.2827,94.7954,95.7166,215660.08052122,0
+TFII.US,D,20220118,000000,95.0031,95.7563,93.1597,94.2697,208755.82632538,0
+TFII.US,D,20220119,000000,94.8391,99.3636,94.5967,98.819,307774.16248078,0
+TFII.US,D,20220120,000000,100.158,103.298,99.0555,99.0754,316276.4279961,0
+TFII.US,D,20220121,000000,97.3324,99.0257,95.7166,95.7861,287684.30229047,0
+TFII.US,D,20220124,000000,92.8218,95.965,89.779,95.7861,354087.3079195,0
+TFII.US,D,20220125,000000,94.7854,95.1919,91.0778,92.793,213613.25745835,0
+TFII.US,D,20220126,000000,93.7142,96.8663,93.0603,93.1398,225689.91605102,0
+TFII.US,D,20220127,000000,94.0908,94.4674,90.3544,91.1473,214439.43333574,0
+TFII.US,D,20220128,000000,90.9486,93.2282,90.3742,93.2282,133339.35256748,0
+TFII.US,D,20220131,000000,93.9627,95.4989,92.8029,95.4592,124884.38335695,0
+TFII.US,D,20220201,000000,97.0651,99.5723,96.4897,99.3239,190963.35898291,0
+TFII.US,D,20220202,000000,99.6617,101.132,98.4126,99.1847,820735.79603573,0
+TFII.US,D,20220203,000000,97.9078,98.7405,96.5493,96.6487,165006.7443892,0
+TFII.US,D,20220204,000000,95.7861,97.709,95.5487,97.4715,164334.53307848,0
+TFII.US,D,20220207,000000,97.7189,97.7189,95.2803,95.7166,227135.97541254,0
+TFII.US,D,20220208,000000,101.799,104.153,98.6014,103.11,543345.98732106,0
+TFII.US,D,20220209,000000,105.445,109.619,105.247,109.092,390017.404999,0
+TFII.US,D,20220210,000000,107.194,108.427,106.618,108.039,355856.39097974,0
+TFII.US,D,20220211,000000,108.178,108.764,105.793,106.131,846756.81410832,0
+TFII.US,D,20220214,000000,106.39,107.741,105.713,105.892,268706.40841503,0
+TFII.US,D,20220215,000000,107.472,108.764,105.853,106.18,278351.83568032,0
+TFII.US,D,20220216,000000,106.18,106.18,102.633,104.312,228056.74389952,0
+TFII.US,D,20220217,000000,103.12,104.461,102.772,102.941,196324.94859893,0
+TFII.US,D,20220218,000000,102.683,103.328,101.212,101.391,102793.9901042,0
+TFII.US,D,20220222,000000,100.834,101.689,99.4928,99.7414,159370.43368364,0
+TFII.US,D,20220223,000000,100.715,101.887,99.3934,99.6121,141093.93394529,0
+TFII.US,D,20220224,000000,96.5593,101.063,95.9848,100.884,235233.7065762,0
+TFII.US,D,20220225,000000,101.103,103.468,100.755,102.543,201407.79190795,0
+TFII.US,D,20220228,000000,102.991,103.666,102.057,103.378,208542.48980162,0
+TFII.US,D,20220301,000000,102.881,104.571,101.451,102.097,128099.52577871,0
+TFII.US,D,20220302,000000,102.315,105.545,102.255,105.117,143475.85635915,0
+TFII.US,D,20220303,000000,105.664,107.502,104.591,104.949,177300.76472305,0
+TFII.US,D,20220304,000000,104.263,104.909,100.496,102.345,255236.01828742,0
+TFII.US,D,20220307,000000,101.232,102.255,93.6645,94.071,271996.01735924,0
+TFII.US,D,20220308,000000,94.071,94.071,88.9513,90.1159,280676.39874581,0
+TFII.US,D,20220309,000000,91.9901,94.9235,91.2458,94.5767,236641.52637215,0
+TFII.US,D,20220310,000000,93.3575,94.8242,92.5744,94.2001,133355.45343719,0
+TFII.US,D,20220311,000000,95.2704,95.2704,91.9404,91.9503,143857.24571059,0
+TFII.US,D,20220314,000000,94.8441,94.8441,92.158,92.9013,275040.08804025,0
+TFII.US,D,20220315,000000,94.2299,97.0353,94.1405,96.5095,190681.59376286,0
+TFII.US,D,20220316,000000,97.7985,102.067,97.7985,101.709,190181.46049725,0
+TFII.US,D,20220317,000000,101.281,103.458,100.278,103.378,161050.96196043,0
+TFII.US,D,20220318,000000,103.388,106.558,102.335,106.439,251898.10673406,0
+TFII.US,D,20220321,000000,107.284,108.387,105.575,108.297,539588.44685068,0
+TFII.US,D,20220322,000000,108.357,110.791,108.237,110.633,274687.88151517,0
+TFII.US,D,20220323,000000,109.748,111.269,109.152,109.271,160747.05804451,0
+TFII.US,D,20220324,000000,109.43,109.57,107.711,109.41,163783.07829066,0
+TFII.US,D,20220325,000000,110.076,110.076,103.398,104.611,199611.53863006,0
+TFII.US,D,20220328,000000,104.68,105.982,102.872,105.843,292610.16211973,0
+TFII.US,D,20220329,000000,107.055,108.585,105.783,107.781,123557.06790959,0
+TFII.US,D,20220330,000000,106.946,108.457,105.237,107.085,181981.08628913,0
+TFII.US,D,20220331,000000,107.055,108.059,105.753,105.843,235267.92092435,0
+TFII.US,D,20220401,000000,106.568,106.836,97.4357,99.7713,734235.88608588,0
+TFII.US,D,20220404,000000,99.463,99.8601,95.4979,95.5179,758661.91175205,0
+TFII.US,D,20220405,000000,96.5115,96.7202,90.5491,90.6584,418198.95852683,0
+TFII.US,D,20220406,000000,89.2871,90.3404,85.9382,86.9022,632642.41708,0
+TFII.US,D,20220407,000000,86.7431,87.4487,85.0737,86.5642,242632.05621151,0
+TFII.US,D,20220408,000000,84.9147,84.9147,81.6651,82.0527,508297.4128586,0
+TFII.US,D,20220411,000000,81.3273,83.434,80.2401,83.106,412434.84716788,0
+TFII.US,D,20220412,000000,83.9309,85.9084,81.3074,81.6552,331964.71292733,0
+TFII.US,D,20220413,000000,81.5956,83.7172,81.3074,83.3942,237554.24442427,0
+TFII.US,D,20220414,000000,82.9073,83.4042,80.3038,80.7211,208468.02327917,0
+TFII.US,D,20220418,000000,80.254,81.6552,78.356,80.741,521367.29385197,0
+TFII.US,D,20220419,000000,80.8006,83.2551,80.8006,82.8178,342817.70542144,0
+TFII.US,D,20220420,000000,83.8315,86.7631,83.1756,86.5047,256195.02633999,0
+TFII.US,D,20220421,000000,87.2599,88.9791,85.5308,85.7096,279387.32286404,0
+TFII.US,D,20220422,000000,85.1233,85.7593,82.4502,82.5595,277781.26110969,0
+TFII.US,D,20220425,000000,81.9036,85.5954,81.9036,85.5904,426539.20904062,0
+TFII.US,D,20220426,000000,85.0836,85.0836,79.7383,79.8765,263945.58250037,0
+TFII.US,D,20220427,000000,79.5287,81.1087,77.874,78.674,363447.95105165,0
+TFII.US,D,20220428,000000,78.8927,83.126,78.5747,83.0167,423776.90357967,0
+TFII.US,D,20220429,000000,87.1605,87.1605,79.7075,79.9758,423987.22119037,0
+TFII.US,D,20220502,000000,79.9261,80.89,77.5014,79.2205,381575.51774512,0
+TFII.US,D,20220503,000000,79.2305,83.5234,79.2007,82.8974,360592.05928547,0
+TFII.US,D,20220504,000000,82.8378,85.8885,82.3537,85.7196,284765.01334976,0
+TFII.US,D,20220505,000000,84.3383,85.0638,82.5893,83.752,338896.13734081,0
+TFII.US,D,20220506,000000,83.7222,84.9942,81.1782,83.5135,263420.29162583,0
+TFII.US,D,20220509,000000,82.48,82.9769,79.3498,79.5385,271020.90843696,0
+TFII.US,D,20220510,000000,81.4167,82.3011,78.0877,79.5187,283226.37398736,0
+TFII.US,D,20220511,000000,79.5485,80.3435,76.617,76.8654,379244.91685347,0
+TFII.US,D,20220512,000000,75.7425,78.7237,75.1761,77.5312,352288.03572854,0
+TFII.US,D,20220513,000000,78.7536,82.0427,78.6442,80.3236,237069.20572402,0
+TFII.US,D,20220516,000000,79.6976,80.7807,77.571,79.0814,304648.58114682,0
+TFII.US,D,20220517,000000,81.0789,83.911,81.0789,83.8713,203350.965622,0
+TFII.US,D,20220518,000000,82.6191,82.6191,76.1301,76.4183,351189.15137031,0
+TFII.US,D,20220519,000000,76.3785,80.2938,75.8916,78.8429,274847.88390799,0
+TFII.US,D,20220520,000000,79.8367,80.105,76.4977,78.833,213428.0974566,0
+TFII.US,D,20220523,000000,79.5982,80.3326,78.3063,80.1745,91113.815428342,0
+TFII.US,D,20220524,000000,79.4094,79.4094,74.8978,76.0903,235105.90592283,0
+TFII.US,D,20220525,000000,76.0903,78.366,75.8816,77.6008,181044.21693243,0
+TFII.US,D,20220526,000000,77.3821,80.741,77.3821,79.5585,255700.93090053,0
+TFII.US,D,20220527,000000,80.2838,81.0884,79.3696,80.8503,209717.85329102,0
+TFII.US,D,20220531,000000,80.3733,82.1521,78.8827,81.536,261112.8357344,0
+TFII.US,D,20220601,000000,82.5297,84.0998,80.1348,80.89,171516.52727696,0
+TFII.US,D,20220602,000000,80.423,83.8116,80.423,83.6327,250961.23737737,0
+TFII.US,D,20220603,000000,82.5297,84.1197,81.3769,83.8315,140336.1867642,0
+TFII.US,D,20220606,000000,84.716,85.6898,83.7918,84.6464,203529.08149325,0
+TFII.US,D,20220607,000000,82.8576,85.4115,80.9,84.696,214586.35377192,0
+TFII.US,D,20220608,000000,83.6824,83.6824,79.9063,80.0553,231071.63175417,0
+TFII.US,D,20220609,000000,79.7075,81.2378,78.4356,78.684,234528.2872217,0
+TFII.US,D,20220610,000000,77.1138,77.9485,76.2096,76.5574,195879.15576861,0
+TFII.US,D,20220613,000000,75.0965,75.5835,73.5663,74.6792,244631.58296958,0
+TFII.US,D,20220614,000000,74.6295,76.3288,73.755,74.9774,213081.92875766,0
+TFII.US,D,20220615,000000,76.1599,78.1672,75.4046,76.299,209055.70502388,0
+TFII.US,D,20220616,000000,75.3252,75.3252,72.1452,72.7514,180189.86453304,0
+TFII.US,D,20220617,000000,72.5327,73.3923,71.1812,72.5327,376391.03769601,0
+TFII.US,D,20220621,000000,75.1463,76.5624,74.232,74.2419,207996.06653558,0
+TFII.US,D,20220622,000000,73.2781,74.8779,73.1588,73.5663,149904.12859397,0
+TFII.US,D,20220623,000000,73.9339,75.3252,73.4569,74.5798,139736.42936721,0
+TFII.US,D,20220624,000000,75.4245,78.5945,75.355,78.0976,151679.24948035,0
+TFII.US,D,20220627,000000,78.8529,80.5919,78.1474,79.1907,208409.65762645,0
+TFII.US,D,20220628,000000,81.2378,81.2478,77.72,77.7896,150574.32729597,0
+TFII.US,D,20220629,000000,77.979,78.2084,75.885,77.65,178266.68360338,0
+TFII.US,D,20220630,000000,76.5232,80.4271,75.8351,80.0532,198549.99308039,0
+TFII.US,D,20220701,000000,79.6742,82.2395,78.9463,81.6586,167556.42229543,0
+TFII.US,D,20220705,000000,79.744,81.0105,79.056,80.2027,279584.95330976,0
+TFII.US,D,20220706,000000,80.2526,81.5988,78.6472,80.6614,285771.43289859,0
+TFII.US,D,20220707,000000,81.1102,84.0319,80.6814,83.3937,216243.98657452,0
+TFII.US,D,20220708,000000,82.9649,85.0191,82.7156,84.9294,180756.71907413,0
+TFII.US,D,20220711,000000,83.8923,84.8745,82.9051,84.4208,163904.10284941,0
+TFII.US,D,20220712,000000,84.3909,87.3924,83.7627,86.3553,257281.93725277,0
+TFII.US,D,20220713,000000,84.9294,85.039,83.6131,84.1316,207449.13716716,0
+TFII.US,D,20220714,000000,82.5262,84.0518,81.4991,83.7627,256736.39585281,0
+TFII.US,D,20220715,000000,84.7698,85.6972,84.2313,85.4279,224283.70238967,0
+TFII.US,D,20220718,000000,86.3254,87.1032,84.4657,84.69,169012.53647325,0
+TFII.US,D,20220719,000000,86.1459,90.0249,85.9864,89.8753,439400.50415987,0
+TFII.US,D,20220720,000000,90.1645,90.2642,88.0405,89.7357,213342.78938689,0
+TFII.US,D,20220721,000000,90.0847,92.6575,89.7557,92.3882,295132.88320848,0
+TFII.US,D,20220722,000000,92.8868,93.166,89.6061,89.985,272270.28608316,0
+TFII.US,D,20220725,000000,90.0947,91.4708,89.6959,91.1816,145568.29594356,0
+TFII.US,D,20220726,000000,90.4437,90.4437,88.22,89.9751,251703.17473815,0
+TFII.US,D,20220727,000000,90.6133,91.0969,88.4893,90.5933,167605.56113477,0
+TFII.US,D,20220728,000000,91.062,94.5629,90.9423,94.4723,388701.25596845,0
+TFII.US,D,20220729,000000,97.5536,99.8371,96.4068,99.6477,460073.91585119,0
+TFII.US,D,20220801,000000,99.7873,101.662,99.1142,100.565,250596.04660295,0
+TFII.US,D,20220802,000000,99.7673,101.014,98.4211,99.0892,381972.24348003,0
+TFII.US,D,20220803,000000,99.6875,102.36,98.6405,102.32,219973.52419664,0
+TFII.US,D,20220804,000000,102.21,104.155,101.403,103.457,443621.43017533,0
+TFII.US,D,20220805,000000,101.472,106.169,101.034,105.94,284900.97345896,0
+TFII.US,D,20220808,000000,106.887,107.236,104.873,105.451,219531.27464263,0
+TFII.US,D,20220809,000000,104.983,104.983,102.529,102.898,310150.31420909,0
+TFII.US,D,20220810,000000,104.713,106.588,104.663,106.229,109172.46133221,0
+TFII.US,D,20220811,000000,106.748,108.721,105.755,107.017,136777.45787002,0
+TFII.US,D,20220812,000000,107.675,107.675,106.01,107.256,106126.85612695,0
+TFII.US,D,20220815,000000,105.74,106.738,104.594,105.152,207688.81436309,0
+TFII.US,D,20220816,000000,105.102,107.805,104.913,106.897,184786.10389953,0
+TFII.US,D,20220817,000000,106.01,106.01,102.619,103.148,259800.05206028,0
+TFII.US,D,20220818,000000,102.619,104.265,102.619,103.257,151840.01637613,0
+TFII.US,D,20220819,000000,102.799,102.799,100.974,101.742,165542.73271619,0
+TFII.US,D,20220822,000000,100.366,101.123,99.0394,100.964,303861.54560777,0
+TFII.US,D,20220823,000000,100.964,103.517,100.425,103.237,230293.68329028,0
+TFII.US,D,20220824,000000,103.317,104.793,102.799,104.524,231679.5991262,0
+TFII.US,D,20220825,000000,105.491,108.114,105.102,108.024,129025.55525668,0
+TFII.US,D,20220826,000000,107.954,107.954,105.571,107.027,720949.00537609,0
+TFII.US,D,20220829,000000,105.79,105.79,97.763,100.386,633919.10674794,0
+TFII.US,D,20220830,000000,101.403,101.403,98.7402,100.386,210875.81908562,0
+TFII.US,D,20220831,000000,100.994,101.353,99.2488,99.508,272140.92056736,0
+TFII.US,D,20220901,000000,98.5508,104.933,98.2915,103.058,585244.57930378,0
+TFII.US,D,20220902,000000,104.444,105.621,102.739,103.018,377817.50447265,0
+TFII.US,D,20220906,000000,102.888,103.856,99.7573,99.9069,253776.03149129,0
+TFII.US,D,20220907,000000,99.7075,101.064,97.9225,100.465,198621.19425575,0
+TFII.US,D,20220908,000000,99.5878,102.41,99.4981,102.37,162595.40518959,0
+TFII.US,D,20220909,000000,103.208,104.624,103.208,104.294,124215.96600267,0
+TFII.US,D,20220912,000000,104.893,106.408,104.893,105.83,144356.87312895,0
+TFII.US,D,20220913,000000,102.948,103.816,102.22,102.549,157980.365626,0
+TFII.US,D,20220914,000000,102.579,102.599,99.5779,101.313,163195.09959616,0
+TFII.US,D,20220915,000000,101.153,102.888,98.9446,99.6875,162765.88687707,0
+TFII.US,D,20220916,000000,95.8983,96.7957,93.0663,94.6418,376083.60542757,0
+TFII.US,D,20220919,000000,93.1162,98.7751,93.0364,98.3812,200628.86683426,0
+TFII.US,D,20220920,000000,97.1547,97.2245,95.1005,96.3271,122108.01007858,0
+TFII.US,D,20220921,000000,96.6262,97.6633,95.1903,95.2102,148867.61801314,0
+TFII.US,D,20220922,000000,94.8612,95.4396,92.6674,93.515,224844.28629146,0
+TFII.US,D,20220923,000000,91.6703,92.3982,89.5961,90.7429,247769.05909105,0
+TFII.US,D,20220926,000000,89.8155,93.6746,89.7258,91.5007,213887.32795339,0
+TFII.US,D,20220927,000000,92.6475,94.0086,91.77,92.7273,201749.03180439,0
+TFII.US,D,20220928,000000,92.3583,95.4495,91.8298,95.29,139331.67468194,0
+TFII.US,D,20220929,000000,93.94,94.36,92.42,94.28,129326,0
+TFII.US,D,20220930,000000,94.22,94.67,90.42,90.48,271428,0
+TFII.US,D,20221003,000000,91.93,96.14,91.67,95.65,228809,0
+TFII.US,D,20221004,000000,97.89,100.99,97.66,99.56,310050,0
+TFII.US,D,20221005,000000,97.74,98.58,96.92,97.51,289006,0
+TFII.US,D,20221006,000000,96.62,97.7,95.85,96.95,171130,0
+TFII.US,D,20221007,000000,96.09,96.43,93.11,94.26,178049,0
+TFII.US,D,20221010,000000,95.39,95.91,93.85,95.63,161597,0
+TFII.US,D,20221011,000000,94.6,96.89,93.04,95,224563,0
+TFII.US,D,20221012,000000,94.69,96.74,93.78,95.88,168593,0
+TFII.US,D,20221013,000000,94.35,97.77,92.46,96.98,276579,0
+TFII.US,D,20221014,000000,97.68,97.94,92.91,92.95,212009,0
+TFII.US,D,20221017,000000,94.96,98.11,94.78,97.61,316570,0
+TFII.US,D,20221018,000000,98.96,100,96.45,97.29,234259,0
+TFII.US,D,20221019,000000,96.57,97.01,94.41,95.58,122756,0
+TFII.US,D,20221020,000000,95,95.68,90.31,90.75,209779,0
+TFII.US,D,20221021,000000,90.03,93.31,88.96,93.25,190390,0
+TFII.US,D,20221024,000000,93.41,96.93,93.01,96.68,183856,0
+TFII.US,D,20221025,000000,96.59,98.927,96.1,97.71,255326,0
+TFII.US,D,20221026,000000,97.28,99.59,96.45,98.73,199967,0
+TFII.US,D,20221027,000000,99.29,99.47,94.42,94.71,381934,0
+TFII.US,D,20221028,000000,94.01,94.01,87.63,88.81,865928,0
+TFII.US,D,20221031,000000,87.65,92.78,85.86,91.03,461027,0
+TFII.US,D,20221101,000000,91.71,94.62,90.22,92.7,380479,0
+TFII.US,D,20221102,000000,92.3,94.5,91.17,91.46,531532,0
+TFII.US,D,20221103,000000,90.1,90.5,88.815,89.61,391638,0
+TFII.US,D,20221104,000000,91.42,93.705,90.87,92.1,285531,0
+TFII.US,D,20221107,000000,92.66,96.4,92.24,95.93,310560,0
+TFII.US,D,20221108,000000,96.6,98.97,96.09,98.36,380743,0
+TFII.US,D,20221109,000000,97.5,98.79,95.17,96.14,442616,0
+TFII.US,D,20221110,000000,100.01,101.99,99.44,100.89,331690,0
+TFII.US,D,20221111,000000,101.34,105.9,100.74,103.94,732420,0
+TFII.US,D,20221114,000000,103.93,104.67,101.71,103.09,285702,0
+TFII.US,D,20221115,000000,104.74,105.3799,103.07,105.2,259725,0
+TFII.US,D,20221116,000000,104.23,104.82,102.11,103.17,332125,0
+TFII.US,D,20221117,000000,101.28,102.68,100.25,102.63,224175,0
+TFII.US,D,20221118,000000,102.55,104.91,102,104.8,206871,0
+TFII.US,D,20221121,000000,104.27,105.31,103.11,105.03,287819,0
+TFII.US,D,20221122,000000,105.7,107.365,105.31,105.81,302244,0
+TFII.US,D,20221123,000000,105.58,106.52,104.71,105.73,124857,0
+TFII.US,D,20221125,000000,105.2,106.58,105.2,106.19,63926,0
+TFII.US,D,20221128,000000,104.55,106.77,103.565,104.23,296563,0
+TFII.US,D,20221129,000000,104.87,105.22,102.99,104.57,259428,0
+TFII.US,D,20221130,000000,104.78,108.83,103.83,108.55,332594,0
+TFII.US,D,20221201,000000,108.56,108.92,105.02,106.76,303382,0
+TFII.US,D,20221202,000000,105.59,106.95,105.04,105.82,219135,0
+TFII.US,D,20221205,000000,105.58,105.63,101.41,101.95,223519,0
+TFII.US,D,20221206,000000,101.85,102.05,100.13,101.18,164841,0
+TFII.US,D,20221207,000000,101.27,103.43,101.27,101.71,143968,0
+TFII.US,D,20221208,000000,103.23,105.24,102.615,103.87,251778,0
+TFII.US,D,20221209,000000,103.75,104.63,102.14,103.87,258121,0
+TFII.US,D,20221212,000000,103.91,105.79,103.11,104.91,254422,0
+TFII.US,D,20221213,000000,106.69,108.8575,105.5,106.92,269390,0
+TFII.US,D,20221214,000000,106.87,109.81,106.87,108.36,198911,0
+TFII.US,D,20221215,000000,106.88,107.07,104.905,105.78,178086,0
+TFII.US,D,20221216,000000,105.19,106.5,104.61,105.53,296615,0
+TFII.US,D,20221219,000000,105.87,106.51,100.99,102.53,258161,0
+TFII.US,D,20221220,000000,101.71,102.35,99.87,99.9,138168,0
+TFII.US,D,20221221,000000,99.4,103.42,99.4,103.07,136455,0
+TFII.US,D,20221222,000000,102.42,102.58,99.44,100.86,144140,0
+TFII.US,D,20221223,000000,100.88,101.58,100.38,101.44,63641,0
+TFII.US,D,20221227,000000,100.81,102.56,100.79,101.39,60470,0
+TFII.US,D,20221228,000000,101.26,102.01,98.32,98.86,145675,0
+TFII.US,D,20221229,000000,99.71,101.74,99.26,101.13,89404,0
+TFII.US,D,20221230,000000,99.96,101.1,99.62,100.24,133667,0
+TFII.US,D,20230103,000000,100.29,101.78,98.61,100.13,170119,0
+TFII.US,D,20230104,000000,101.79,102.34,100.54,101.98,227086,0
+TFII.US,D,20230105,000000,100.62,100.62,98.65,99.57,130244,0
+TFII.US,D,20230106,000000,100.45,104.37,100.45,103.73,238116,0
+TFII.US,D,20230109,000000,103.3,106.64,103.3,105.41,169283,0
+TFII.US,D,20230110,000000,105.64,105.99,103.345,105.45,167020,0
+TFII.US,D,20230111,000000,106.88,107.54,105.23,107.22,140223,0
+TFII.US,D,20230112,000000,107.5,109.77,106.03,109.35,281810,0
+TFII.US,D,20230113,000000,108.04,109.03,106.83,107.47,104254,0
+TFII.US,D,20230117,000000,106.71,106.84,105.185,105.51,113973,0
+TFII.US,D,20230118,000000,105.8,110.77,105.8,106.47,347088,0
+TFII.US,D,20230119,000000,106,106.75,104.5,105.8,136479,0
+TFII.US,D,20230120,000000,106.36,108.31,105.33,107.89,143905,0
+TFII.US,D,20230123,000000,108.06,110.44,107.68,109.18,276517,0
+TFII.US,D,20230124,000000,108.48,110.065,108.06,109.37,97022,0
+TFII.US,D,20230125,000000,107.86,108.26,106.81,107.4,135017,0
+TFII.US,D,20230126,000000,108.29,108.47,104.34,106.48,154932,0
+TFII.US,D,20230127,000000,105.84,110.64,105.39,109.14,198783,0
+TFII.US,D,20230130,000000,108.17,109.48,106.95,107.24,134500,0
+TFII.US,D,20230131,000000,107.46,111.53,106.98,111.3,182479,0
+TFII.US,D,20230201,000000,111.32,115.85,111.07,115.5,390751,0
+TFII.US,D,20230202,000000,115.49,120.13,115.39,119.04,354384,0
+TFII.US,D,20230203,000000,117.12,120.19,116.38,118.89,331113,0
+TFII.US,D,20230206,000000,117.7,118.42,116.1,116.28,320554,0
+TFII.US,D,20230207,000000,120.72,124.83,117.52,124.7,879725,0
+TFII.US,D,20230208,000000,124.51,125.34,121.52,124.55,442288,0
+TFII.US,D,20230209,000000,125.33,126.35,124.215,124.81,424090,0
+TFII.US,D,20230210,000000,124.27,125.89,123.61,124.9,325443,0
+TFII.US,D,20230213,000000,125,127.37,124.81,127.35,178789,0
+TFII.US,D,20230214,000000,126.75,128.02,125.36,127.85,177305,0
+TFII.US,D,20230215,000000,126.46,127.74,126.06,127.48,169057,0
+TFII.US,D,20230216,000000,126,128.93,125.38,127.78,187263,0
+TFII.US,D,20230217,000000,127.76,127.76,125.15,125.93,299646,0
+TFII.US,D,20230221,000000,124.93,124.93,123.17,123.61,318940,0
+TFII.US,D,20230222,000000,123.7,125.805,123.7,124.18,201623,0
+TFII.US,D,20230223,000000,125.54,125.62,123.18,124.08,181138,0
+TFII.US,D,20230224,000000,122.25,122.64,121.18,122.35,178807,0
+TFII.US,D,20230227,000000,123.31,123.69,122.65,122.91,280780,0
+TFII.US,D,20230228,000000,122.82,123.02,120.93,122.04,284373,0
+TFII.US,D,20230301,000000,121.62,124.8339,121.245,123.12,170482,0
+TFII.US,D,20230302,000000,122.23,124.89,122.03,124.58,225417,0
+TFII.US,D,20230303,000000,124.9,125.66,123.39,125.59,207836,0
+TFII.US,D,20230306,000000,125.52,126.06,124.85,125.58,151593,0
+TFII.US,D,20230307,000000,124.84,126.57,124.25,125.47,190349,0
+TFII.US,D,20230308,000000,125.3,125.785,123.49,125.02,232253,0
+TFII.US,D,20230309,000000,125.39,126.3,123.33,123.46,133265,0
+TFII.US,D,20230310,000000,123.04,124.31,120.86,121.27,140007,0
+TFII.US,D,20230313,000000,119.53,120.46,117.61,117.88,220511,0
+TFII.US,D,20230314,000000,120.18,123.29,118.23,119.39,558709,0
+TFII.US,D,20230315,000000,117.22,119.15,115.98,118.26,243189,0
+TFII.US,D,20230316,000000,117.4,121.64,117.24,119,434087,0
+TFII.US,D,20230317,000000,118.72,120.23,115.54,116.13,311377,0
+TFII.US,D,20230320,000000,116.54,118.27,116.24,118.09,160302,0
+TFII.US,D,20230321,000000,119.27,120.1019,118.47,118.7,263217,0
+TFII.US,D,20230322,000000,118.54,119.12,116.4,116.43,155441,0
+TFII.US,D,20230323,000000,116.85,116.97,113.17,114.26,237518,0
+TFII.US,D,20230324,000000,113,113,109.37,112.25,243207,0
+TFII.US,D,20230327,000000,113.16,115.04,112.88,114.41,225964,0
+TFII.US,D,20230328,000000,114.82,116.76,114.82,116.23,143837,0
+TFII.US,D,20230329,000000,117.2,118.46,116.78,118.04,267227,0
+TFII.US,D,20230330,000000,119.02,120.04,118.01,119.45,212211,0
+TFII.US,D,20230331,000000,120.14,120.46,118.79,119.29,163338,0
+TFII.US,D,20230403,000000,119.29,120.255,117.14,117.38,149299,0
+TFII.US,D,20230404,000000,117.19,117.335,113.98,114.22,190157,0
+TFII.US,D,20230405,000000,113.68,114.39,111.56,112.03,201781,0
+TFII.US,D,20230406,000000,111.45,112.53,111.32,111.42,139611,0
+TFII.US,D,20230410,000000,111.81,114.44,111.315,114.39,179460,0
+TFII.US,D,20230411,000000,114.24,116.28,113.71,116.11,113440,0
+TFII.US,D,20230412,000000,117.1,117.1,114.63,115.07,110936,0
+TFII.US,D,20230413,000000,115.47,116.75,114.3,115.61,180927,0
+TFII.US,D,20230414,000000,115.06,117.8,115.06,117.5,130059,0
+TFII.US,D,20230417,000000,117.61,118.14,115.56,116.6,104174,0
+TFII.US,D,20230418,000000,116.69,119.145,116.69,117.54,112286,0
+TFII.US,D,20230419,000000,117.36,118.63,116.74,118.18,222652,0
+TFII.US,D,20230420,000000,117.24,119.925,117.02,118.86,217939,0
+TFII.US,D,20230421,000000,118.97,119.88,118.52,119.11,241917,0
+TFII.US,D,20230424,000000,119.03,120.85,118.11,119.27,166615,0
+TFII.US,D,20230425,000000,118.25,118.25,114,115.03,318493,0
+TFII.US,D,20230426,000000,106.46,107.96,101.79,102,799056,0
+TFII.US,D,20230427,000000,101.26,103.38,101.26,101.55,461914,0
+TFII.US,D,20230428,000000,100.96,108.335,100.96,107.8,514445,0
+TFII.US,D,20230501,000000,107.81,110.28,107.5,108.44,292528,0
+TFII.US,D,20230502,000000,107.84,108.21,106.55,107,257038,0
+TFII.US,D,20230503,000000,107,108.4702,106.18,106.73,238249,0
+TFII.US,D,20230504,000000,105.98,107.21,103.61,103.74,149517,0
+TFII.US,D,20230505,000000,104.51,106.38,104,106.2,190378,0
+TFII.US,D,20230508,000000,106.84,108.02,105.2,105.99,163795,0
+TFII.US,D,20230509,000000,105.36,106.855,104.68,106.08,151948,0
+TFII.US,D,20230510,000000,107.68,109.045,106.09,106.99,251007,0
+TFII.US,D,20230511,000000,106.49,107.35,105.29,106.19,111317,0
+TFII.US,D,20230512,000000,106.46,108.7,106.36,107,290675,0
+TFII.US,D,20230515,000000,107.27,107.5,105.55,107.03,132697,0
+TFII.US,D,20230516,000000,106.36,106.95,105.33,106.15,113040,0
+TFII.US,D,20230517,000000,106.64,109.73,106.2,109.6,159195,0
+TFII.US,D,20230518,000000,109.8,111.11,108.09,109.53,192441,0
+TFII.US,D,20230519,000000,109.79,110.8,108.5,109.01,177926,0
+TFII.US,D,20230522,000000,110.18,111.76,109.39,110.53,139288,0
+TFII.US,D,20230523,000000,110.15,111.03,108.55,109.81,244296,0
+TFII.US,D,20230524,000000,109.26,109.26,105.25,105.86,256916,0
+TFII.US,D,20230525,000000,105.8,107.79,105.65,107.48,228612,0
+TFII.US,D,20230526,000000,107.01,109.94,107.01,108.71,191360,0
+TFII.US,D,20230530,000000,108.75,109.98,108.34,108.68,188065,0
+TFII.US,D,20230531,000000,108.82,108.82,105.09,105.28,230338,0
+TFII.US,D,20230601,000000,108.05,111.145,107.295,107.9,253949,0
+TFII.US,D,20230602,000000,108.34,111.18,108.34,110.45,250705,0
+TFII.US,D,20230605,000000,110.65,110.65,109.38,109.74,221072,0
+TFII.US,D,20230606,000000,109.62,110.47,108.19,110,284656,0
+TFII.US,D,20230607,000000,109.88,110.065,108.13,108.79,217793,0
+TFII.US,D,20230608,000000,108.36,109.245,107.42,107.68,160759,0
+TFII.US,D,20230609,000000,107.97,108.16,104.875,105,252555,0
+TFII.US,D,20230612,000000,105.54,105.54,102.94,104.07,217942,0
+TFII.US,D,20230613,000000,104.15,105.185,103.58,104.84,267450,0
+TFII.US,D,20230614,000000,105.13,107.35,104.78,105.99,323740,0
+TFII.US,D,20230615,000000,105.33,106.82,104.7,106.15,714977,0
+TFII.US,D,20230616,000000,106.83,108.09,105.24,106.25,497705,0
+TFII.US,D,20230620,000000,105.75,105.83,104.07,104.59,268536,0
+TFII.US,D,20230621,000000,104.46,105.88,104.095,105.19,358177,0
+TFII.US,D,20230622,000000,105.1,107.13,104.41,106.32,312622,0
+TFII.US,D,20230623,000000,105.69,107.17,105.11,105.65,283772,0
+TFII.US,D,20230626,000000,105.81,107.34,105.81,106.86,232466,0
+TFII.US,D,20230627,000000,107.15,116.1075,106.85,115.1,505850,0
+TFII.US,D,20230628,000000,114.72,115.675,113.08,114.55,559377,0
+TFII.US,D,20230629,000000,114.2,115.95,113.96,115.42,439958,0
+TFII.US,D,20230630,000000,115.91,116.2499,113.51,113.96,437932,0
+TFII.US,D,20230703,000000,113.96,116.95,113.96,115.83,91815,0
+TFII.US,D,20230705,000000,114.23,114.23,110.01,111.15,302621,0
+TFII.US,D,20230706,000000,109.69,111.595,109.69,110.98,222710,0
+TFII.US,D,20230707,000000,111.42,114.12,110.92,112.22,268708,0
+TFII.US,D,20230710,000000,111.92,113.24,111.32,112.01,209524,0
+TFII.US,D,20230711,000000,112.46,112.54,109.43,110.17,236048,0
+TFII.US,D,20230712,000000,111.57,111.81,108.73,109.44,146457,0
+TFII.US,D,20230713,000000,109.5,110.68,108.9,110.33,647586,0
+TFII.US,D,20230714,000000,110.06,110.875,108.19,109.4,248514,0
+TFII.US,D,20230717,000000,109.4,110.88,108.78,110.2,169649,0
+TFII.US,D,20230718,000000,111.97,118.885,110.93,116.87,451726,0
+TFII.US,D,20230719,000000,117.68,122.79,117.575,122.78,404634,0
+TFII.US,D,20230720,000000,122.43,125.32,121.84,123.65,566968,0
+TFII.US,D,20230721,000000,123.83,124.32,121.04,121.76,278491,0
+TFII.US,D,20230724,000000,118.5,123.21,118,122.61,270017,0
+TFII.US,D,20230725,000000,122.61,124.44,122.61,123.36,250556,0
+TFII.US,D,20230726,000000,123.16,128.71,122.92,128.54,657631,0
+TFII.US,D,20230727,000000,129.17,129.18,124.82,125.46,354426,0
+TFII.US,D,20230728,000000,126.85,128.55,126.75,127.5,459278,0
+TFII.US,D,20230731,000000,127.4,128.89,127.09,128.35,369783,0
+TFII.US,D,20230801,000000,125,132.77,123.2,131.47,917875,0
+TFII.US,D,20230802,000000,130.01,131.76,129.08,131.11,345065,0
+TFII.US,D,20230803,000000,131.45,132.59,129.14,132.41,399245,0
+TFII.US,D,20230804,000000,132.65,133.78,130.41,131.23,331933,0
+TFII.US,D,20230807,000000,131.91,133.3799,131.21,132.79,195708,0
+TFII.US,D,20230808,000000,132.16,132.9,130.34,132.58,145290,0
+TFII.US,D,20230809,000000,133.8,133.8,131.31,131.66,211627,0
+TFII.US,D,20230810,000000,132.24,132.745,130.1,131.06,282827,0
+TFII.US,D,20230811,000000,130.01,132.96,130.01,132.49,150359,0
+TFII.US,D,20230814,000000,132.63,133.5,131.43,132.92,148422,0
+TFII.US,D,20230815,000000,131.98,132.335,129.18,129.73,299023,0
+TFII.US,D,20230816,000000,129.95,132.09,129.45,130.15,310324,0
+TFII.US,D,20230817,000000,130.09,131.38,129.03,129.64,403762,0
+TFII.US,D,20230818,000000,128.9,130.86,128.9,130.03,303521,0
+TFII.US,D,20230821,000000,130.31,131.05,129.645,130.41,137900,0
+TFII.US,D,20230822,000000,130.42,130.42,129.185,129.92,178089,0
+TFII.US,D,20230823,000000,130.01,131.04,128.6,129.54,189147,0
+TFII.US,D,20230824,000000,129.77,129.77,127.37,127.42,189646,0
+TFII.US,D,20230825,000000,128.02,128.13,124.305,127.33,220600,0
+TFII.US,D,20230828,000000,127.14,129.4625,127.14,129.25,139725,0
+TFII.US,D,20230829,000000,128.79,133.6,128.2,133.54,321573,0
+TFII.US,D,20230830,000000,133.49,135.72,133.49,135.32,331450,0
+TFII.US,D,20230831,000000,135.14,137.22,134.88,136.36,282698,0
+TFII.US,D,20230901,000000,137.41,137.79,135.605,137.53,293466,0
+TFII.US,D,20230905,000000,136.96,137.49,133.5,135.52,378644,0
+TFII.US,D,20230906,000000,136.35,138.16,134.25,134.67,227138,0
+TFII.US,D,20230907,000000,135.58,135.63,133.655,133.91,292470,0
+TFII.US,D,20230908,000000,134.72,134.72,131.31,131.63,233498,0
+TFII.US,D,20230911,000000,132.87,133.67,131.23,132.41,169590,0
+TFII.US,D,20230912,000000,132.5,133.605,130.51,130.74,273918,0
+TFII.US,D,20230913,000000,130.75,133.4,130.19,130.94,524418,0
+TFII.US,D,20230914,000000,132.24,133,129.17,130.32,344684,0
+TFII.US,D,20230915,000000,130.78,131.48,128.85,131.12,264293,0
+TFII.US,D,20230918,000000,131.52,134.19,131.39,132.75,183981,0
+TFII.US,D,20230919,000000,132.98,133.88,130.96,131.28,147291,0
+TFII.US,D,20230920,000000,131.9,133.17,131.03,131.11,96422,0
+TFII.US,D,20230921,000000,130.28,130.81,127.91,128.01,279559,0
+TFII.US,D,20230922,000000,128.29,130.63,128.07,130.56,170582,0
+TFII.US,D,20230925,000000,130.25,133.15,130.16,131.69,125026,0
+TFII.US,D,20230926,000000,130.89,131.03,126.02,126.66,282570,0
+TFII.US,D,20230927,000000,127.55,128.59,126.45,127.09,264392,0
+TFII.US,D,20230928,000000,127.44,129.62,127.44,129.37,237985,0
+TFII.US,D,20230929,000000,130.46,131.46,128.25,128.41,425350,0
+TFII.US,D,20231002,000000,127.86,128.85,125.87,126,312522,0
+TFII.US,D,20231003,000000,125.61,128.03,124.05,124.99,459280,0
+TFII.US,D,20231004,000000,124.29,124.7,121.19,121.99,552975,0
+TFII.US,D,20231005,000000,122.26,123.595,121.325,121.39,593220,0
+TFII.US,D,20231006,000000,121.2,125.8,120.93,124.78,353007,0
+TFII.US,D,20231009,000000,123.52,128.78,123.42,128.46,298775,0
+TFII.US,D,20231010,000000,127.5,129.64,126.55,128.19,439119,0
+TFII.US,D,20231011,000000,128.19,128.79,125.23,125.94,310329,0
+TFII.US,D,20231012,000000,126.27,126.27,122.47,123.39,225322,0
+TFII.US,D,20231013,000000,123.82,124.18,120.8,121.29,259548,0
+TFII.US,D,20231016,000000,122.09,124.9515,122.09,123.74,345093,0
+TFII.US,D,20231017,000000,123.23,124.65,121.555,124.01,211744,0
+TFII.US,D,20231018,000000,123.81,123.81,118.57,119.03,222002,0
+TFII.US,D,20231019,000000,119.03,119.26,116.69,117.14,217876,0
+TFII.US,D,20231020,000000,117.71,119.49,117.71,118.55,300316,0
+TFII.US,D,20231023,000000,118.06,119.26,116.6,116.67,335277,0
+TFII.US,D,20231024,000000,115.38,115.88,106.18,106.76,1297755,0
+TFII.US,D,20231025,000000,106.01,109.25,104.91,108.83,640086,0
+TFII.US,D,20231026,000000,108.14,109.43,107.65,108.5,440840,0
+TFII.US,D,20231027,000000,108.93,110.31,106.84,107.53,335797,0
+TFII.US,D,20231030,000000,108.53,111.39,108.53,110.36,271083,0
+TFII.US,D,20231031,000000,110.68,111.22,108.99,110.62,284771,0
+TFII.US,D,20231101,000000,110.86,112.315,110.71,111.73,242531,0
+TFII.US,D,20231102,000000,112.62,113.84,112.31,112.57,248044,0
+TFII.US,D,20231103,000000,113.58,115.57,113.57,114.02,272700,0
+TFII.US,D,20231106,000000,114.21,115.035,112.02,112.92,180285,0
+TFII.US,D,20231107,000000,112.06,113.27,110.77,112.83,182899,0
+TFII.US,D,20231108,000000,113.37,113.6625,111.24,111.7,151411,0
+TFII.US,D,20231109,000000,112.09,112.09,109.59,109.62,183561,0
+TFII.US,D,20231110,000000,110.49,111.59,109.35,111.59,154199,0
+TFII.US,D,20231113,000000,110.85,112.49,110.25,112.42,209656,0
+TFII.US,D,20231114,000000,113.68,117.54,113.68,116.32,161432,0
+TFII.US,D,20231115,000000,116.84,119.63,116.36,116.77,206871,0
+TFII.US,D,20231116,000000,116.26,116.89,113.6,115.81,166448,0
+TFII.US,D,20231117,000000,116.9,116.9,111.56,113.14,486899,0
+TFII.US,D,20231120,000000,112.86,115.16,112.65,114.68,344591,0
+TFII.US,D,20231121,000000,114.68,115.86,114.12,114.96,214002,0
+TFII.US,D,20231122,000000,114.57,116.48,114.38,115.66,178785,0
+TFII.US,D,20231124,000000,116.28,117.965,116.155,117.39,91716,0
+TFII.US,D,20231127,000000,116.62,117.28,115.81,116.92,207641,0
+TFII.US,D,20231128,000000,116.86,116.86,113.85,114.87,232063,0
+TFII.US,D,20231129,000000,115.18,117.39,115.18,116.68,334276,0
+TFII.US,D,20231130,000000,116.76,119.36,116.17,118.18,345021,0
+TFII.US,D,20231201,000000,119.3,121.89,118.34,121.72,158294,0
+TFII.US,D,20231204,000000,120.85,123.703,120.85,121.86,217040,0
+TFII.US,D,20231205,000000,121,121,117.17,117.22,262403,0
+TFII.US,D,20231206,000000,117.44,118.39,112.36,114.9,524016,0
+TFII.US,D,20231207,000000,115.24,116.29,114.3,115.89,380874,0
+TFII.US,D,20231208,000000,115.81,117.71,115.3,115.3,279272,0
+TFII.US,D,20231211,000000,115.08,117.14,114.72,115.63,269794,0
+TFII.US,D,20231212,000000,115.47,115.47,112.95,113.49,256603,0
+TFII.US,D,20231213,000000,113.44,115.46,111.72,114.71,317879,0
+TFII.US,D,20231214,000000,115.55,119.85,115.55,118.66,368284,0
+TFII.US,D,20231215,000000,119.11,121.15,118.38,118.75,280586,0
+TFII.US,D,20231218,000000,119.88,120.5755,117.66,117.86,173245,0
+TFII.US,D,20231219,000000,118.57,121.94,118.01,121.82,269592,0
+TFII.US,D,20231220,000000,120.95,123.61,120.5,120.84,280856,0
+TFII.US,D,20231221,000000,121.36,122.59,120.785,122.43,135042,0
+TFII.US,D,20231222,000000,123,132.45,122.5,132.32,949555,0
+TFII.US,D,20231226,000000,131.5,133.66,130.9,133.63,176656,0
+TFII.US,D,20231227,000000,133.79,137.82,132.88,137.73,485483,0
+TFII.US,D,20231228,000000,137.33,137.74,134.92,135.79,241602,0
+TFII.US,D,20231229,000000,135.72,136.62,135.12,135.98,256736,0
+TFII.US,D,20240102,000000,135.16,135.95,133.28,133.7,211568,0
+TFII.US,D,20240103,000000,132.5,133.01,131,131.65,372701,0
+TFII.US,D,20240104,000000,133.04,133.5,130.81,132.1,236177,0
+TFII.US,D,20240105,000000,131.04,133,131.04,131.48,158300,0
+TFII.US,D,20240108,000000,130.85,134.46,130.57,134.46,234324,0
+TFII.US,D,20240109,000000,133.24,133.98,132.3644,133.76,166803,0
+TFII.US,D,20240110,000000,134.29,134.64,133.445,133.74,154449,0
+TFII.US,D,20240111,000000,133.48,134.565,132.61,134.01,177526,0
+TFII.US,D,20240112,000000,134.12,137.19,134.12,136.79,244430,0
+TFII.US,D,20240116,000000,136,136,133.91,135.38,252222,0
+TFII.US,D,20240117,000000,133.97,133.97,130.03,131.01,263179,0
+TFII.US,D,20240118,000000,131.66,133.19,131.46,131.68,244465,0
+TFII.US,D,20240119,000000,131.82,132.165,130.75,131.75,409751,0
+TFII.US,D,20240122,000000,133.92,135.805,133.11,134.3,293797,0
+TFII.US,D,20240123,000000,134.34,135.07,133.84,134.6,118385,0
+TFII.US,D,20240124,000000,136,136,133.57,133.57,196635,0
+TFII.US,D,20240125,000000,134.53,134.69,132.66,134.66,112227,0
+TFII.US,D,20240126,000000,135.23,135.72,132.74,134.19,133621,0
+TFII.US,D,20240129,000000,135.04,136.56,134.21,136.56,175902,0
+TFII.US,D,20240130,000000,135.41,136.93,133.34,133.35,492268,0
+TFII.US,D,20240131,000000,133.2,134.425,131.14,131.47,486101,0
+TFII.US,D,20240201,000000,131.8,132.53,128.66,130.57,303471,0
+TFII.US,D,20240202,000000,130.06,133.63,128.965,132.85,488113,0
+TFII.US,D,20240205,000000,131.85,132.76,130.68,131.6,480082,0
+TFII.US,D,20240206,000000,131.93,135.97,131.93,135.35,640102,0
+TFII.US,D,20240207,000000,135.35,141.13,135.3,140.34,618639,0
+TFII.US,D,20240208,000000,140.5,142.95,139.68,141.5,626109,0
+TFII.US,D,20240209,000000,142.83,145,135.76,142.3,810155,0
+TFII.US,D,20240212,000000,142.08,144.06,141.31,143.84,396721,0
+TFII.US,D,20240213,000000,141.57,142.46,139.43,140.86,304204,0
+TFII.US,D,20240214,000000,142.04,145.47,141,144.96,273817,0
+TFII.US,D,20240215,000000,145.39,145.87,143.88,145.54,204811,0
+TFII.US,D,20240216,000000,145.07,147.95,144.865,145.9,294497,0
+TFII.US,D,20240220,000000,144.42,144.83,143.33,144.51,184896,0
+TFII.US,D,20240221,000000,144.17,145.405,143.333,144.53,148993,0
+TFII.US,D,20240222,000000,145.57,147.84,145.46,147.78,163524,0
+TFII.US,D,20240223,000000,147.85,148.83,147.5,148.7,189974,0
+TFII.US,D,20240226,000000,148.62,151.3,147.765,150.28,242371,0
+TFII.US,D,20240227,000000,150.11,150.94,147.98,148.55,228444,0
+TFII.US,D,20240228,000000,147.67,148.21,144.95,144.96,386660,0
+TFII.US,D,20240229,000000,145.65,148.33,145.65,147.82,274207,0
+TFII.US,D,20240301,000000,147.4,148.845,146.96,148.37,167066,0
+TFII.US,D,20240304,000000,148.05,149.4,147.96,148.48,137683,0
+TFII.US,D,20240305,000000,147.65,149.665,147.65,147.92,177715,0
+TFII.US,D,20240306,000000,148.62,151.42,148.62,150.52,277402,0
+TFII.US,D,20240307,000000,150.99,152.03,150.355,151.24,390146,0
+TFII.US,D,20240308,000000,151.73,152.32,148.53,148.66,176608,0
+TFII.US,D,20240311,000000,148,149.71,147.18,148.35,190570,0
+TFII.US,D,20240312,000000,148.96,151.09,148.53,150.5,189703,0
+TFII.US,D,20240313,000000,149.54,151.74,149.54,150.57,139585,0
+TFII.US,D,20240314,000000,150.78,151.33,148.97,151.12,246675,0
+TFII.US,D,20240315,000000,152.48,155.61,150.595,151.08,235025,0
+TFII.US,D,20240318,000000,150.98,152.86,150.725,151.07,156575,0
+TFII.US,D,20240319,000000,150.54,153.81,150.12,153.57,240510,0
+TFII.US,D,20240320,000000,152.9,158.01,152.9,157.63,343031,0
+TFII.US,D,20240321,000000,158.37,161.74,157.65,161.11,397420,0
+TFII.US,D,20240322,000000,160.85,161.49,159.73,161.03,318609,0
+TFII.US,D,20240325,000000,161.98,161.98,159.33,159.39,222155,0
+TFII.US,D,20240326,000000,159.5,160.92,158.8,158.87,300678,0
+TFII.US,D,20240327,000000,159.64,159.64,156.86,159,140977,0
+TFII.US,D,20240328,000000,158.29,160.48,158.29,159.46,137792,0
+TFII.US,D,20240401,000000,160.3,160.97,157.19,158.91,138476,0
+TFII.US,D,20240402,000000,158.12,158.495,155.475,158.13,227860,0
+TFII.US,D,20240403,000000,157.56,161.09,157.56,158.34,130868,0
+TFII.US,D,20240404,000000,158.3,160.05,157.46,158,205356,0
+TFII.US,D,20240405,000000,157.62,160.52,157.62,158.91,116539,0
+TFII.US,D,20240408,000000,159.14,161.24,158.69,160.5,90759,0
+TFII.US,D,20240409,000000,161.53,162.13,157.84,162.09,207000,0
+TFII.US,D,20240410,000000,159.77,161.485,158.09,159.07,127692,0
+TFII.US,D,20240411,000000,160.28,160.28,156.96,158.07,221512,0
+TFII.US,D,20240412,000000,156.56,156.59,154.55,156.14,239777,0
+TFII.US,D,20240415,000000,158.12,159.11,154.92,155.5,266093,0
+TFII.US,D,20240416,000000,154.37,155.88,154.285,154.64,258818,0
+TFII.US,D,20240417,000000,151.82,153.9,141.4,144.33,681644,0
+TFII.US,D,20240418,000000,146.99,146.99,141.13,141.65,381455,0
+TFII.US,D,20240419,000000,141.97,143.59,141.625,143.05,284688,0
+TFII.US,D,20240422,000000,143.65,147,142.54,145.15,201818,0
+TFII.US,D,20240423,000000,145.46,148.62,145.27,147.36,223076,0
+TFII.US,D,20240424,000000,146.06,147.855,139.49,140.46,529441,0
+TFII.US,D,20240425,000000,140.31,141.54,138.69,140.74,375125,0
+TFII.US,D,20240426,000000,135.84,138.1,132.0655,137.84,971033,0
+TFII.US,D,20240429,000000,137.66,138.16,134.56,135.78,532042,0
+TFII.US,D,20240430,000000,135.17,135.17,130.18,130.29,353700,0
+TFII.US,D,20240501,000000,130.42,132.15,128.945,129.75,347662,0
+TFII.US,D,20240502,000000,130.82,133.45,130.435,132.38,464992,0
+TFII.US,D,20240503,000000,134.14,136.28,133.57,134.52,319863,0
+TFII.US,D,20240506,000000,135.25,136.6475,133.74,134.22,478412,0
+TFII.US,D,20240507,000000,134.78,136.37,133.83,134.42,372495,0
+TFII.US,D,20240508,000000,133,135.83,133,134.57,171309,0
+TFII.US,D,20240509,000000,134.54,137.24,134.52,136.45,315921,0
+TFII.US,D,20240510,000000,137.28,139.04,136.73,137.67,207682,0
+TFII.US,D,20240513,000000,137.77,138.15,136.87,137.88,204889,0
+TFII.US,D,20240514,000000,138.28,139.075,136.44,136.9,198317,0
+TFII.US,D,20240515,000000,138.14,138.61,135.8,136.86,191023,0
+TFII.US,D,20240516,000000,136.34,136.7,135.03,136.21,162694,0
+TFII.US,D,20240517,000000,136.6,136.6,132.9,133.21,184559,0
+TFII.US,D,20240520,000000,133.39,133.87,131.955,133.45,118258,0
+TFII.US,D,20240521,000000,133,133,131.5,131.92,172788,0
+TFII.US,D,20240522,000000,132.28,133.31,131.4,132.85,329729,0
+TFII.US,D,20240523,000000,132.72,133.32,131.34,131.95,230597,0
+TFII.US,D,20240524,000000,132.1,133.77,131.76,133.48,120853,0
+TFII.US,D,20240528,000000,133.82,134.11,133.09,133.21,171315,0
+TFII.US,D,20240529,000000,132.01,133.45,132.01,132.17,180079,0
+TFII.US,D,20240530,000000,132.17,133.015,131.015,131.88,413680,0
+TFII.US,D,20240531,000000,132.86,132.86,130.21,132.28,362790,0
+TFII.US,D,20240603,000000,133.21,133.21,130.86,131.44,204074,0
+TFII.US,D,20240604,000000,132.84,135.7,132.055,134.44,298678,0
+TFII.US,D,20240605,000000,134.44,135.21,132.99,135.2,136947,0
+TFII.US,D,20240606,000000,135.2,140.01,134.47,140,562573,0
+TFII.US,D,20240607,000000,138.53,142.06,138.53,141,426285,0
+TFII.US,D,20240610,000000,140.13,143.83,138.615,143.41,647594,0
+TFII.US,D,20240611,000000,142.87,143.08,140.36,141.61,387306,0
+TFII.US,D,20240612,000000,143.53,143.77,140.48,140.95,175808,0
+TFII.US,D,20240613,000000,140.59,140.93,137.51,138.53,153948,0
+TFII.US,D,20240614,000000,137.5,137.67,135.56,137.6,164332,0
+TFII.US,D,20240617,000000,137.37,138.54,136.7,138.22,178723,0
+TFII.US,D,20240618,000000,137.62,138.74,136.64,137.11,239092,0
+TFII.US,D,20240620,000000,137.11,138.24,135.61,137.42,147858,0
+TFII.US,D,20240621,000000,137.08,137.52,135.78,136.84,258322,0
+TFII.US,D,20240624,000000,136.73,140.33,136.73,140.08,232680,0
+TFII.US,D,20240625,000000,139.93,139.93,137.15,139.66,176543,0
+TFII.US,D,20240626,000000,139.29,141.57,138.63,139.83,139855,0
+TFII.US,D,20240627,000000,140,141.58,139.92,141.47,167511,0
+TFII.US,D,20240628,000000,142.01,145.56,141.39,145.16,289015,0
+TFII.US,D,20240701,000000,145.26,146.01,144.06,145.84,129770,0
+TFII.US,D,20240702,000000,145.46,146.345,144.17,144.99,317168,0
+TFII.US,D,20240703,000000,145.37,148.08,144.89,147.73,165731,0
+TFII.US,D,20240705,000000,146.93,148.2608,145.85,146.97,158878,0
+TFII.US,D,20240708,000000,147.5,148.18,144.53,146.26,161848,0
+TFII.US,D,20240709,000000,145.48,145.88,143.65,145.01,154467,0
+TFII.US,D,20240710,000000,145.66,149.9625,144.92,149.65,238137,0
+TFII.US,D,20240711,000000,149.88,152.1,149.01,149.74,402692,0
+TFII.US,D,20240712,000000,150.69,152.05,149.59,149.64,246971,0
+TFII.US,D,20240715,000000,152.45,156.245,150.7,155.31,273311,0
+TFII.US,D,20240716,000000,155.08,158.93,155.08,158.55,199602,0
+TFII.US,D,20240717,000000,156.06,156.06,152.575,154.06,254964,0
+TFII.US,D,20240718,000000,154.43,154.74,152.185,153.29,245816,0
+TFII.US,D,20240719,000000,153.51,154.66,152.555,153.61,137416,0
+TFII.US,D,20240722,000000,153.49,155.89,152.79,155.78,136889,0
+TFII.US,D,20240723,000000,155.25,156.95,153.56,153.96,186036,0
+TFII.US,D,20240724,000000,152.92,155.14,152.0116,153,189696,0
+TFII.US,D,20240725,000000,153.03,157.9,152.85,156,370036,0
+TFII.US,D,20240726,000000,155,158.84,150.84,153.78,632267,0
+TFII.US,D,20240729,000000,153.2,155.415,150.76,150.99,272405,0
+TFII.US,D,20240730,000000,151.06,153.83,151.03,153.14,250988,0
+TFII.US,D,20240731,000000,153.93,157.77,151.97,155.75,243768,0
+TFII.US,D,20240801,000000,155.99,157.475,151.58,152.59,153562,0
+TFII.US,D,20240802,000000,151,151,145,146.88,139063,0
+TFII.US,D,20240805,000000,140.48,146.07,140.48,143.8,174257,0
+TFII.US,D,20240806,000000,144.87,149.66,144.83,148.35,114595,0
+TFII.US,D,20240807,000000,150.01,150.14,144.58,144.77,138613,0
+TFII.US,D,20240808,000000,145.61,147.13,144.575,146.2,164946,0
+TFII.US,D,20240809,000000,145.81,146.105,143.42,144.32,138972,0
+TFII.US,D,20240812,000000,145.12,145.3,143.36,144.9,124215,0
+TFII.US,D,20240813,000000,146.02,146.31,144.62,146.1,105068,0
+TFII.US,D,20240814,000000,146.58,146.63,144.87,145.58,116317,0
+TFII.US,D,20240815,000000,148.17,150.13,147.095,147.9,212034,0
+TFII.US,D,20240816,000000,147.03,148.52,146.29,146.72,106005,0
+TFII.US,D,20240819,000000,146.77,148.82,146.465,147.22,175097,0
+TFII.US,D,20240820,000000,147.57,147.99,145.77,146.84,316445,0
+TFII.US,D,20240821,000000,147.33,148.59,146.36,147.77,236569,0
+TFII.US,D,20240822,000000,148.39,148.83,146.31,147.61,237357,0
+TFII.US,D,20240823,000000,147.5,150.425,147.5,150.13,205086,0
+TFII.US,D,20240826,000000,150.15,152.46,149.46,151.49,172542,0
+TFII.US,D,20240827,000000,151.22,151.38,149.08,149.11,217734,0
+TFII.US,D,20240828,000000,148.1,150.145,147.81,148.56,226235,0
+TFII.US,D,20240829,000000,149.77,150.005,148.03,148.84,251328,0
+TFII.US,D,20240830,000000,149.225,149.225,146.15,148.13,220831,0
+TFII.US,D,20240903,000000,146.94,146.94,144.945,146.24,226643,0
+TFII.US,D,20240904,000000,145.55,146.85,143.61,146.16,233437,0
+TFII.US,D,20240905,000000,146.15,146.44,140.79,141.65,267173,0
+TFII.US,D,20240906,000000,141.53,142.64,138.29,139.81,117114,0
+TFII.US,D,20240909,000000,140.65,142,140.02,140.17,255041,0
+TFII.US,D,20240910,000000,140.17,140.17,136.56,138.33,304179,0
+TFII.US,D,20240911,000000,138.66,142.92,135.71,142.65,246863,0
+TFII.US,D,20240912,000000,143,143.13,140.445,142.93,288061,0
+TFII.US,D,20240913,000000,143.57,144.41,142.07,142.98,234046,0
+TFII.US,D,20240916,000000,143.78,144.85,142.49,144.74,95983,0
+TFII.US,D,20240917,000000,145.79,148.39,144.3,148.09,285753,0
+TFII.US,D,20240918,000000,147.16,149.47,146.75,146.96,328173,0
+TFII.US,D,20240919,000000,149,151.7,148.29,149.78,381042,0
+TFII.US,D,20240920,000000,148.83,148.83,144.8,145.35,462262,0
+TFII.US,D,20240923,000000,145.58,146.235,144.58,146.14,147560,0
+TFII.US,D,20240924,000000,146,147.95,145.86,147.09,189753,0
+TFII.US,D,20240925,000000,146.16,146.83,143.09,144.15,153174,0
+TFII.US,D,20240926,000000,145.47,146.74,142.68,142.91,215606,0
+TFII.US,D,20240927,000000,143.23,143.23,137.24,137.86,326510,0
+TFII.US,D,20240930,000000,137.86,138.08,135.3,136.89,417434,0
+TFII.US,D,20241001,000000,134.79,137.22,134.22,135.27,314678,0
+TFII.US,D,20241002,000000,134.85,137,134.68,135.35,309919,0
+TFII.US,D,20241003,000000,135.28,135.78,133.79,135.41,356905,0
+TFII.US,D,20241004,000000,137.24,137.5,134.12,135.83,289252,0
+TFII.US,D,20241007,000000,135.53,136.27,132.62,133.23,287095,0
+TFII.US,D,20241008,000000,134.18,136.12,133.21,135.85,245730,0
+TFII.US,D,20241009,000000,135.2,137.69,135,136.02,213699,0
+TFII.US,D,20241010,000000,135.61,136.38,133.49,134.46,189377,0
+TFII.US,D,20241011,000000,134.85,139.76,134.85,139.27,276189,0
+TFII.US,D,20241014,000000,140.05,140.18,137.2101,139.97,118070,0
+TFII.US,D,20241015,000000,140.01,140.32,138.18,139.32,230788,0
+TFII.US,D,20241016,000000,140.6,142.36,140.12,140.63,247811,0
+TFII.US,D,20241017,000000,141.16,141.16,136.97,138.14,227791,0
+TFII.US,D,20241018,000000,138.93,139.015,136.75,137.71,203398,0
+TFII.US,D,20241021,000000,137.43,137.43,134.53,134.71,558458,0
+TFII.US,D,20241022,000000,130.52,137.44,126,135.89,642715,0
+TFII.US,D,20241023,000000,133.5,138.415,131.68,131.68,555290,0
+TFII.US,D,20241024,000000,132.03,135.18,131.45,134.96,408856,0
+TFII.US,D,20241025,000000,135.44,136.39,132.975,133.82,163158,0
+TFII.US,D,20241028,000000,134.09,136.29,133.89,136.15,114680,0
+TFII.US,D,20241029,000000,136.32,136.32,135.21,135.45,149086,0
+TFII.US,D,20241030,000000,134.94,137.72,133.84,134.48,236840,0
+TFII.US,D,20241031,000000,133.66,135.195,133.66,133.82,170050,0
+TFII.US,D,20241101,000000,134.25,135.29,131.95,132.07,244202,0
+TFII.US,D,20241104,000000,131.68,135.265,131.68,134.29,273541,0
+TFII.US,D,20241105,000000,134.22,135.51,134.075,135.46,213754,0
+TFII.US,D,20241106,000000,139.18,149.9925,138.625,149.45,722312,0
+TFII.US,D,20241107,000000,148.72,149.23,146.63,147.13,294104,0
+TFII.US,D,20241108,000000,147.33,147.45,145.08,145.55,237002,0
+TFII.US,D,20241111,000000,146.28,150.035,145.985,147.94,227434,0
+TFII.US,D,20241112,000000,148,149.66,146.16,147.07,212140,0
+TFII.US,D,20241113,000000,146.33,149.11,145.88,147.96,268878,0
+TFII.US,D,20241114,000000,147.66,148.38,145.87,146.24,180490,0
+TFII.US,D,20241115,000000,145.38,146.06,143.03,143.66,217725,0
+TFII.US,D,20241118,000000,143.47,144.92,142.62,143.46,222409,0
+TFII.US,D,20241119,000000,142.5,142.885,141.21,142.86,129156,0
+TFII.US,D,20241120,000000,142.06,144.76,140.82,144.45,199336,0
+TFII.US,D,20241121,000000,144.89,150.21,144.55,148.04,228580,0
+TFII.US,D,20241122,000000,148.25,148.94,148.04,148.73,163699,0
+TFII.US,D,20241125,000000,149.77,151.83,149.43,149.83,229356,0
+TFII.US,D,20241126,000000,147.84,149.375,146.456,149.23,265920,0
+TFII.US,D,20241127,000000,149.33,149.48,147.22,147.37,119312,0
+TFII.US,D,20241129,000000,149.1,152.26,149.1,151.68,94039,0
+TFII.US,D,20241202,000000,152.63,152.8,150.48,152.65,175675,0
+TFII.US,D,20241203,000000,151.22,153.31,149.975,150.93,184787,0
+TFII.US,D,20241204,000000,150.94,152.54,150.275,152.41,153289,0
+TFII.US,D,20241205,000000,153.3,154.6,152.47,152.75,209026,0
+TFII.US,D,20241206,000000,152.97,154.515,151.33,151.94,152532,0
+TFII.US,D,20241209,000000,153.09,154.77,151.7875,151.81,178833,0
+TFII.US,D,20241210,000000,151.44,154.4925,150.815,153.66,176452,0
+TFII.US,D,20241211,000000,153.79,155.12,153.79,153.91,110133,0
+TFII.US,D,20241212,000000,152.86,154,151.73,152.52,183541,0
+TFII.US,D,20241213,000000,152.64,153.92,152.59,152.85,197088,0
+TFII.US,D,20241216,000000,153.45,153.65,152.13,152.13,156895,0
+TFII.US,D,20241217,000000,152,152,149.415,149.85,262481,0
+TFII.US,D,20241218,000000,149.63,150.09,144.15,144.46,331389,0
+TFII.US,D,20241219,000000,146.22,146.22,141.62,142.12,318692,0
+TFII.US,D,20241220,000000,141.5225,142.55,138.25,138.25,516988,0
+TFII.US,D,20241223,000000,139.24,139.65,137.85,138.75,261465,0
+TFII.US,D,20241224,000000,139.11,141.35,138.6675,141.35,64612,0
+TFII.US,D,20241226,000000,140.435,141.4592,140.32,140.73,103676,0
+TFII.US,D,20241227,000000,139.775,141,137.235,137.71,196692,0
+TFII.US,D,20241230,000000,135.94,136.87,134.6,135.02,477967,0
+TFII.US,D,20241231,000000,135.58,136.75,134.1,135.09,407103,0
+TFII.US,D,20250102,000000,134.7,135.74,131.72,131.75,269035,0
+TFII.US,D,20250103,000000,132.07,134.13,131.58,133.64,251752,0
+TFII.US,D,20250106,000000,134.97,137.26,134.94,135.87,180501,0
+TFII.US,D,20250107,000000,135.83,136.34,132.965,134.1,236463,0
+TFII.US,D,20250108,000000,133.745,134.3,132.26,133.19,136637,0
+TFII.US,D,20250110,000000,131.25,134.33,130.81,133.38,155341,0
+TFII.US,D,20250113,000000,132,133.45,131.76,133.33,210040,0
+TFII.US,D,20250114,000000,134.43,135.52,132.77,135.45,214128,0
+TFII.US,D,20250115,000000,137.08,138,135.08,135.92,170263,0
+TFII.US,D,20250116,000000,135.715,135.95,134.61,135.39,131620,0
+TFII.US,D,20250117,000000,135.225,135.63,134.08,134.23,144548,0
+TFII.US,D,20250121,000000,135.89,136.31,134.845,135.38,143479,0
+TFII.US,D,20250122,000000,135.07,136.03,134.77,134.86,138452,0
+TFII.US,D,20250123,000000,135.65,136.69,134.91,135.32,252605,0
+TFII.US,D,20250124,000000,135.11,135.98,134.12,135.59,164751,0
+TFII.US,D,20250127,000000,134.98,140.35,134.98,140.13,235835,0
+TFII.US,D,20250128,000000,139.9046,140.26,137.561,138.09,187988,0
+TFII.US,D,20250129,000000,137.5,139.19,136.53,138.02,202433,0
+TFII.US,D,20250130,000000,138.63,138.82,135.415,137.87,204879,0
+TFII.US,D,20250131,000000,137.62,137.98,131.3711,131.81,305888,0
+TFII.US,D,20250203,000000,126.4,129,124.36,127.08,342082,0
+TFII.US,D,20250204,000000,127.79,132.255,127.79,129.97,180306,0
+TFII.US,D,20250205,000000,130.56,131.78,130.15,130.61,175484,0
+TFII.US,D,20250206,000000,131.565,132.74,129.37,130.34,267338,0
+TFII.US,D,20250207,000000,130.94,130.94,129.025,129.27,243632,0
+TFII.US,D,20250210,000000,129.81,130.15,129.14,129.75,218015,0
+TFII.US,D,20250211,000000,129.91,130.29,128.1,130,184525,0
+TFII.US,D,20250212,000000,128.55,131.325,128.12,129.91,205135,0
+TFII.US,D,20250213,000000,129.57,130.98,129.33,129.33,110288,0
+TFII.US,D,20250214,000000,130.53,130.69,128.64,128.94,236761,0
+TFII.US,D,20250218,000000,128.585,130.51,127.16,127.61,669686,0
+TFII.US,D,20250219,000000,126.97,128.555,126.29,127.61,353145,0
+TFII.US,D,20250220,000000,119.55,121.18,100.7701,101.48,1625605,0
+TFII.US,D,20250221,000000,101,101,92.66,94.71,1350671,0
+TFII.US,D,20250224,000000,94.56,94.56,88.76,90.5,1281938,0
+TFII.US,D,20250225,000000,92,95.64,90.85,92.34,1201677,0
+TFII.US,D,20250226,000000,92.15,93.47,91,91.27,446723,0
+TFII.US,D,20250227,000000,91.27,91.84,89.14,89.19,277867,0
+TFII.US,D,20250228,000000,89.465,91.13,89,90.65,520727,0
+TFII.US,D,20250303,000000,90.84,91.935,84.87,86.21,721241,0
+TFII.US,D,20250304,000000,84.31,84.71,80.19,81.88,1170037,0
+TFII.US,D,20250305,000000,82.96,85.44,82.04,83.63,888581,0
+TFII.US,D,20250306,000000,82.53,84.52,81.61,83.82,727967,0
+TFII.US,D,20250307,000000,83.285,84.6,82.8,83.84,632433,0
+TFII.US,D,20250310,000000,82.48,84.82,82.02,82.97,884891,0
+TFII.US,D,20250311,000000,82.28,82.61,80.93,81.69,618653,0
+TFII.US,D,20250312,000000,82.38,83.47,81.62,83.21,432484,0
+TFII.US,D,20250313,000000,82.79,83.98,81.44,81.89,388397,0
+TFII.US,D,20250314,000000,82.855,82.855,81.507,82.53,344175,0
+TFII.US,D,20250317,000000,82.425,83.66,82.425,83.25,352096,0
+TFII.US,D,20250318,000000,82.55,83.64,81.9,83.24,501330,0
+TFII.US,D,20250319,000000,83.5,83.925,82.17,83.14,759301,0
+TFII.US,D,20250320,000000,82.545,83.96,82.39,83.38,709316,0
+TFII.US,D,20250321,000000,82.42,83,81.66,81.93,496528,0
+TFII.US,D,20250324,000000,82.96,84.635,82.7,84.22,690943,0
+TFII.US,D,20250325,000000,84.76,85.3,82.83,83.66,427856,0
+TFII.US,D,20250326,000000,83.709,84.27,82.935,83.95,413923,0
+TFII.US,D,20250327,000000,83.88,83.88,81.43,82.04,400794,0
+TFII.US,D,20250328,000000,81.78,81.78,76.86,76.98,620781,0
+TFII.US,D,20250331,000000,75.26,77.65,74.0057,77.45,909284,0
+TFII.US,D,20250401,000000,76.25,78.32,75.4,77.3,639532,0
+TFII.US,D,20250402,000000,76.69,80.83,76.05,80.8,468539,0
+TFII.US,D,20250403,000000,78.81,79.025,74.13,75.85,838318,0
+TFII.US,D,20250404,000000,74.29,80.355,72.02,79.46,1193367,0
+TFII.US,D,20250407,000000,76.83,80.84,74.12,76.45,783751,0
+TFII.US,D,20250408,000000,79.02,79.26,72.15,73.75,560072,0
+TFII.US,D,20250409,000000,73.07,84.02,72.985,82.44,821060,0
+TFII.US,D,20250410,000000,81.77,82.2,79.16,81.26,701838,0
+TFII.US,D,20250411,000000,81.04,82.16,78.8,81.38,593406,0
+TFII.US,D,20250414,000000,82.77,82.77,78.62,79.36,432038,0
+TFII.US,D,20250415,000000,79.3,80.26,76.69,77.29,541724,0
+TFII.US,D,20250416,000000,77.335,77.83,75.03,76.55,549439,0
+TFII.US,D,20250417,000000,76.86,78.39,76.83,77.75,493189,0
+TFII.US,D,20250421,000000,77.375,77.375,75.06,76.91,379606,0
+TFII.US,D,20250422,000000,77.215,79.6,76.88,78.58,499194,0
+TFII.US,D,20250423,000000,80.1,83.06,78.14,78.43,434725,0
+TFII.US,D,20250424,000000,76.02,84.53,74.9001,84.53,788787,0
+TFII.US,D,20250425,000000,82.28,83.85,78.63,79.84,747158,0
+TFII.US,D,20250428,000000,79.865,80.64,79.065,79.83,501606,0
+TFII.US,D,20250429,000000,79.69,81.995,79.38,80.96,576720,0
+TFII.US,D,20250430,000000,79.865,81.56,78.9201,81.33,276552,0
+TFII.US,D,20250501,000000,82.18,82.18,79.5,80.18,246467,0
+TFII.US,D,20250502,000000,81.27,83.55,81.27,82.4,517391,0
+TFII.US,D,20250505,000000,82.05,83.38,81.75,81.85,275373,0
+TFII.US,D,20250506,000000,81.05,82.325,80.265,80.65,260155,0
+TFII.US,D,20250507,000000,81.62,81.94,80.56,81.34,302492,0
+TFII.US,D,20250508,000000,82.2,85.21,82.175,82.42,605302,0
+TFII.US,D,20250509,000000,82.305,83.08,81.85,82.58,591714,0
+TFII.US,D,20250512,000000,85.19,90.355,85.19,89.62,1295763,0
+TFII.US,D,20250513,000000,90.04,91.25,88.8,90.27,1159769,0
+TFII.US,D,20250514,000000,89.64,92.51,89.38,91.73,768140,0
+TFII.US,D,20250515,000000,91.43,91.92,89.85,90.4,402811,0
+TFII.US,D,20250516,000000,90.12,90.74,89.66,90.22,335927,0
+TFII.US,D,20250519,000000,89.03,89.56,88.31,89.56,257226,0
+TFII.US,D,20250520,000000,89.09,91.225,89.09,89.74,425668,0
+TFII.US,D,20250521,000000,88.9,89.73,87.52,87.52,364583,0
+TFII.US,D,20250522,000000,87.6,88.07,86.75,86.75,290045,0
+TFII.US,D,20250523,000000,85.635,87.19,85.01,86.41,373680,0
+TFII.US,D,20250527,000000,86.51,87.885,85.935,86.24,475629,0
+TFII.US,D,20250528,000000,86.18,87.21,85.72,86.08,527413,0
+TFII.US,D,20250529,000000,86.43,87.63,86.3684,86.62,820306,0
+TFII.US,D,20250530,000000,86.37,86.39,85.27,86.03,328845,0
+TFII.US,D,20250602,000000,86.21,86.5,84.4,84.98,447170,0
+TFII.US,D,20250603,000000,84.965,87.13,84.3087,86.84,317576,0
+TFII.US,D,20250604,000000,87.66,88,86.56,87.36,362971,0
+TFII.US,D,20250605,000000,87.93,87.93,86.28,86.56,201400,0
+TFII.US,D,20250606,000000,87.5,88.16,87.09,87.72,276649,0
+TFII.US,D,20250609,000000,88.08,88.41,87.36,87.89,812145,0
+TFII.US,D,20250610,000000,88.11,92.31,88.08,91.79,1603722,0
+TFII.US,D,20250611,000000,92.16,92.46,89.91,90.37,248574,0
+TFII.US,D,20250612,000000,89.7,91.59,89.28,91.45,274714,0
+TFII.US,D,20250613,000000,90.56,91.58,89.75,89.92,496054,0
+TFII.US,D,20250616,000000,90.65,92.05,89.76,91.14,254438,0
+TFII.US,D,20250617,000000,90.81,91.34,87.76,87.94,320577,0
+TFII.US,D,20250618,000000,88.21,89.6,87.9,88.79,464698,0
+TFII.US,D,20250620,000000,89.335,89.79,87.82,88.04,236610,0
+TFII.US,D,20250623,000000,87.7711,89.27,87.45,89.12,608311,0
+TFII.US,D,20250624,000000,90.045,90.76,89.59,90.33,283977,0
+TFII.US,D,20250625,000000,90.21,90.21,86.9,87.14,341732,0
+TFII.US,D,20250626,000000,87.745,88.73,87.67,88.65,240186,0
+TFII.US,D,20250627,000000,89,90.61,88.347,90.29,421600,0
+TFII.US,D,20250630,000000,89.84,90.11,89.1,89.67,725146,0
+TFII.US,D,20250701,000000,89.34,95.15,89.34,92.09,441061,0
+TFII.US,D,20250702,000000,92.16,94.58,92.04,94.13,446097,0
+TFII.US,D,20250703,000000,94.02,95.05,93.39,93.98,260968,0
+TFII.US,D,20250707,000000,93.355,93.72,90.71,91.01,436859,0
+TFII.US,D,20250708,000000,91.6,93.24,90.82,92.01,302173,0
+TFII.US,D,20250709,000000,91.53,93.83,91.47,93.46,352765,0
+TFII.US,D,20250710,000000,91.6,93.64,90.44,92.42,344515,0
+TFII.US,D,20250711,000000,91.29,91.85,89.87,90.04,501118,0
+TFII.US,D,20250714,000000,89.735,90.31,89.07,89.99,251929,0
+TFII.US,D,20250715,000000,90.935,90.935,88.34,88.34,184869,0
+TFII.US,D,20250716,000000,88.8971,89.74,88.31,89.57,231951,0
+TFII.US,D,20250717,000000,89.085,90.83,89.02,89.43,240840,0
+TFII.US,D,20250718,000000,90.23,90.32,87.81,88.23,225774,0
+TFII.US,D,20250721,000000,88.825,90.02,88.08,88.09,202244,0
+TFII.US,D,20250722,000000,88.92,90.02,88.68,89.87,230500,0
+TFII.US,D,20250723,000000,90.34,90.87,89.615,90.05,387670,0
+TFII.US,D,20250724,000000,90.63,90.63,87.81,89.11,578899,0
+TFII.US,D,20250725,000000,90,93.58,89.04,93.58,967250,0
+TFII.US,D,20250728,000000,93.35,93.35,89.37,90.24,1124331,0
+TFII.US,D,20250729,000000,92.045,95.89,90.8901,93.72,1106328,0
+TFII.US,D,20250730,000000,93.7,93.825,87.695,87.76,659204,0
+TFII.US,D,20250731,000000,87.39,88.455,86.58,87.17,390137,0
+TFII.US,D,20250801,000000,86.9,86.915,84.76,85.15,456644,0
+TFII.US,D,20250804,000000,85.93,86.85,85.34,86.69,200538,0
+TFII.US,D,20250805,000000,86.2,89.5032,86.2,88.8,419777,0
+TFII.US,D,20250806,000000,89.27,89.64,88.31,89.46,309550,0
+TFII.US,D,20250807,000000,90.06,90.2,86.455,86.57,258547,0
+TFII.US,D,20250808,000000,86.61,87.31,85.73,86.17,223692,0
+TFII.US,D,20250811,000000,85.91,86.565,83.425,84.43,322069,0
+TFII.US,D,20250812,000000,85.56,89.0398,85.22,88.76,251257,0
+TFII.US,D,20250813,000000,89.23,93.31,88.88,93,262172,0
+TFII.US,D,20250814,000000,91.075,91.5,89.705,90.04,365579,0
+TFII.US,D,20250815,000000,91,91.895,90.39,90.67,306199,0
+TFII.US,D,20250818,000000,90.445,91.52,90.445,91.05,304164,0
+TFII.US,D,20250819,000000,91.44,94.76,91.44,93.71,444861,0
+TFII.US,D,20250820,000000,93.09,93.385,90.28,90.31,358966,0
+TFII.US,D,20250821,000000,90.175,91.5938,89.8,91.1,243421,0
+TFII.US,D,20250822,000000,91.84,98.14,91.6,96.79,593585,0
+TFII.US,D,20250825,000000,96.785,96.785,94.295,94.64,228007,0
+TFII.US,D,20250826,000000,94.5,95.72,93.8,94.18,182410,0
+TFII.US,D,20250827,000000,93.29,95.18,93.29,94.09,119719,0
+TFII.US,D,20250828,000000,94,94.42,92.6,94.19,305243,0
+TFII.US,D,20250829,000000,93.69,95.16,93.69,94.81,255766,0
+TFII.US,D,20250902,000000,93.09,94.66,93.09,94.54,261474,0
+TFII.US,D,20250903,000000,94.475,95.565,94.06,95.35,328978,0
+TFII.US,D,20250904,000000,94.94,96.95,93.645,96.72,267675,0
+TFII.US,D,20250905,000000,96.97,99.41,96.36,96.46,322127,0
+TFII.US,D,20250908,000000,96.62,96.67,94.829,95.16,181870,0
+TFII.US,D,20250909,000000,94.63,94.7,92.245,92.45,195144,0
+TFII.US,D,20250910,000000,92.52,93.22,90.74,92.71,278866,0
+TFII.US,D,20250911,000000,92.795,95.12,92.7,94.81,207261,0
+TFII.US,D,20250912,000000,94.585,94.76,92.795,93.63,238592,0
+TFII.US,D,20250915,000000,93.81,94.74,93.175,94.61,218629,0
+TFII.US,D,20250916,000000,96.16,96.16,94.36,95.54,182723,0
+TFII.US,D,20250917,000000,95.515,97.14,93.58,93.58,371525,0
+TFII.US,D,20250918,000000,94.2,96.32,94.06,94.41,299417,0
+TFII.US,D,20250919,000000,94.51,94.51,92.97,93.45,601498,0
+TFII.US,D,20250922,000000,92.77,93.965,92.47,93.25,228442,0
+TFII.US,D,20250923,000000,93.71,94.645,93.05,93.17,266268,0
+TFII.US,D,20250924,000000,93.13,94.33,90.87,90.89,274403,0
+TFII.US,D,20250925,000000,90.6,91.145,89.56,89.9,244714,0
+TFII.US,D,20250926,000000,90.03,90.65,88.39,88.8,327743,0
+TFII.US,D,20250929,000000,89.48,89.85,88.04,89.33,180330,0
+TFII.US,D,20250930,000000,88.41,88.94,86.56,88.06,139376,0
+TFII.US,D,20251001,000000,88.175,89.09,87.52,88.78,212881,0
+TFII.US,D,20251002,000000,89.29,90.24,88.825,89.58,190718,0
+TFII.US,D,20251003,000000,89.54,92.03,89.54,91.16,169506,0
+TFII.US,D,20251006,000000,91.62,94.36,89.825,93.14,241090,0
+TFII.US,D,20251007,000000,93.27,93.46,90.31,90.79,222916,0
+TFII.US,D,20251008,000000,90.74,93.2,89.745,93.17,322273,0
+TFII.US,D,20251009,000000,93.13,93.5,90.67,90.76,228844,0
+TFII.US,D,20251010,000000,91.5,91.66,86.52,86.53,245393,0
+TFII.US,D,20251013,000000,88.39,89.26,87.41,88.18,135217,0
+TFII.US,D,20251014,000000,87.63,89.56,86.58,89.4,182578,0
+TFII.US,D,20251015,000000,90.31,91.14,88.77,89,170216,0
+TFII.US,D,20251016,000000,89.56,95.46,89.56,95.31,514032,0
+TFII.US,D,20251017,000000,93.92,96,93.2275,94.55,404713,0
+TFII.US,D,20251020,000000,95.37,97.5,95.1,96.28,249637,0
+TFII.US,D,20251021,000000,96.385,97.75,95.6524,96.15,202116,0
+TFII.US,D,20251022,000000,96.53,96.53,93.51,93.57,315233,0
+TFII.US,D,20251023,000000,93.86,94.15,88.31,89.02,388717,0
+TFII.US,D,20251024,000000,89.39,90.99,89.235,90.74,173099,0
+TFII.US,D,20251027,000000,91.67,91.69,89.05,89.42,263460,0
+TFII.US,D,20251028,000000,89.1314,90.75,87.74,88.06,204313,0
+TFII.US,D,20251029,000000,88.81,91.28,87.345,89.25,455084,0
+TFII.US,D,20251030,000000,88.9,88.93,87.035,87.37,383475,0
+TFII.US,D,20251031,000000,87.37,90.61,83.9055,89.73,609888,0
+TFII.US,D,20251103,000000,89,89.8,86.68,89.32,464875,0
+TFII.US,D,20251104,000000,87.895,90.04,87.895,89.51,258511,0
+TFII.US,D,20251105,000000,89.87,89.87,87.95,88.9,191269,0
+TFII.US,D,20251106,000000,88.39,88.65,85.53,85.58,178776,0
+TFII.US,D,20251107,000000,85.77,87.36,85.23,87.34,110932,0
+TFII.US,D,20251110,000000,87.06,87.26,84.72,85.18,140710,0
+TFII.US,D,20251111,000000,85.19,85.91,84.41,85.68,82953,0
+TFII.US,D,20251112,000000,86.06,88.02,85.98,87.73,134755,0
+TFII.US,D,20251113,000000,87.495,87.495,84.885,85.34,287263,0
+TFII.US,D,20251114,000000,84.54,86.3,84.33,85.69,234904,0
+TFII.US,D,20251117,000000,85.15,85.44,83.6,84.32,257569,0
+TFII.US,D,20251118,000000,84.03,84.65,82.67,83.22,186166,0
+TFII.US,D,20251119,000000,83,83.669,81.94,82.08,134592,0
+TFII.US,D,20251120,000000,82.755,83.66,80.625,80.71,132983,0
+TFII.US,D,20251121,000000,81.19,86.23,81.19,85.95,233267,0
+TFII.US,D,20251124,000000,85.74,86.04,83.73,84.26,224236,0
+TFII.US,D,20251125,000000,84.78,86.175,84.31,85.89,124614,0
+TFII.US,D,20251126,000000,86.17,87.49,85.63,86.79,1201535,0
+TFII.US,D,20251128,000000,87.78,87.97,87.17,87.49,61489,0
+TFII.US,D,20251201,000000,87.44,90.33,86.94,88.88,551585,0
+TFII.US,D,20251202,000000,88.93,90.465,87.53,89.99,255211,0
+TFII.US,D,20251203,000000,90.69,94.275,90.5,93.1,253592,0
+TFII.US,D,20251204,000000,93.96,96.345,92.925,95.75,286079,0
+TFII.US,D,20251205,000000,96.04,98.25,95.72,97.26,218861,0
+TFII.US,D,20251208,000000,98.055,100.4,98.0283,99.58,432786,0
+TFII.US,D,20251209,000000,99.5,100.26,98.4,98.71,183526,0
+TFII.US,D,20251210,000000,98.245,101.24,97.56,101.1,266152,0
+TFII.US,D,20251211,000000,101.69,103.02,101.21,102.74,284266,0
+TFII.US,D,20251212,000000,103.47,104.69,102.33,102.68,269839,0
+TFII.US,D,20251215,000000,102.78,104.57,101.98,104.37,385265,0
+TFII.US,D,20251216,000000,104.2,105.935,104.2,105.19,381762,0
+TFII.US,D,20251217,000000,105.2,106.35,104.71,105.55,615479,0
+TFII.US,D,20251218,000000,106.47,110.22,105.9,108.03,554168,0
+TFII.US,D,20251219,000000,108.055,108.055,104.37,104.52,400733,0
+TFII.US,D,20251222,000000,104.47,106.12,104.47,106.09,345433,0
+TFII.US,D,20251223,000000,106.05,106.49,105.16,105.63,225502,0
+TFII.US,D,20251224,000000,105.53,106.255,105.23,106.21,60063,0
+TFII.US,D,20251226,000000,105.765,106.32,104.62,106.31,60880,0
+TFII.US,D,20251229,000000,105.945,106.91,105.4,105.95,126748,0
+TFII.US,D,20251230,000000,105.19,105.65,104.55,104.66,134896,0
+TFII.US,D,20251231,000000,103.845,104.63,103.14,103.35,125438,0
+TFII.US,D,20260102,000000,103.48,107.11,103.05,106.58,196485,0
+TFII.US,D,20260105,000000,107.37,110.905,107.37,110.66,566505,0
+TFII.US,D,20260106,000000,110.6,111.58,108.355,108.46,475834,0
+TFII.US,D,20260107,000000,107.9,109.1,106.61,107.4,473704,0
+TFII.US,D,20260108,000000,107.98,110.69,106.84,110.03,477123,0
+TFII.US,D,20260109,000000,110.26,111.54,108.71,110.89,424107,0
+TFII.US,D,20260112,000000,111.31,112.59,110.3,111.84,450776,0
+TFII.US,D,20260113,000000,111.49,113.25,110.41,111.46,346982,0
+TFII.US,D,20260114,000000,111.4,112.795,110.725,111.56,317543,0
+TFII.US,D,20260115,000000,112.035,113.76,111.63,112.56,275952,0
+TFII.US,D,20260116,000000,111.775,112.895,110.395,111.36,390799,0
+TFII.US,D,20260120,000000,110.51,111.34,108.68,108.71,361850,0
+TFII.US,D,20260121,000000,109.6415,112.45,109.47,111.04,487216,0
+TFII.US,D,20260122,000000,111.5,111.93,110.99,111.85,340247,0
+TFII.US,D,20260123,000000,111.285,111.51,108.71,109.26,346818,0
+TFII.US,D,20260126,000000,109.59,109.61,106.66,107.81,355958,0
+TFII.US,D,20260127,000000,107.8725,109.3,107.34,108.29,267771,0
+TFII.US,D,20260128,000000,109.25,109.76,107.46,108.29,410285,0
+TFII.US,D,20260129,000000,108.16,109.72,107.87,109.62,332772,0
+TFII.US,D,20260130,000000,107.7,109.89,106.2,107.55,349290,0
+TFII.US,D,20260202,000000,108.61,112.66,107.28,112.27,563510,0
+TFII.US,D,20260203,000000,111.97,118.41,111.94,118.12,750992,0
+TFII.US,D,20260204,000000,118.12,122.52,118.12,122.31,844960,0
+TFII.US,D,20260205,000000,122.145,122.88,119.76,120.22,571460,0
+TFII.US,D,20260206,000000,120.97,122.66,118.46,121.88,332008,0
+TFII.US,D,20260209,000000,122.99,122.99,120.37,122.32,250780,0
+TFII.US,D,20260210,000000,121.93,125.2,121.32,123.99,382878,0
+TFII.US,D,20260211,000000,122.89,126.02,122.89,125.65,437528,0
+TFII.US,D,20260212,000000,126.22,127.44,111.44,115.46,830323,0
+TFII.US,D,20260213,000000,116.745,121.105,115.89,120.25,359875,0
+TFII.US,D,20260217,000000,120.6907,122.065,119.64,121.06,459572,0
+TFII.US,D,20260218,000000,122.35,124.075,111.45,116.27,898419,0
diff --git a/daily/us/nyse stocks/2/tgna.us.txt b/daily/us/nyse stocks/2/tgna.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1c207d67c86bdd433d8681c36b5f997f95769cb0
--- /dev/null
+++ b/daily/us/nyse stocks/2/tgna.us.txt	
@@ -0,0 +1,10234 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TGNA.US,D,19850701,000000,5.06501,5.11818,5.06501,5.09412,373461.4297129,0
+TGNA.US,D,19850702,000000,5.09412,5.10801,5.06501,5.08425,503576.85160896,0
+TGNA.US,D,19850703,000000,5.08425,5.10801,5.04657,5.05623,633702.41089454,0
+TGNA.US,D,19850705,000000,5.05623,5.08425,5.04657,5.07497,180814.53433581,0
+TGNA.US,D,19850708,000000,5.07497,5.13682,5.01372,5.13682,1368783.7856285,0
+TGNA.US,D,19850709,000000,5.13682,5.13682,5.04657,5.04657,697913.64981812,0
+TGNA.US,D,19850710,000000,5.05623,5.09412,5.05623,5.09412,698762.14932047,0
+TGNA.US,D,19850711,000000,5.09412,5.12746,5.07497,5.11818,790010.81981807,0
+TGNA.US,D,19850712,000000,5.17894,5.25963,5.17894,5.23567,915912.12889298,0
+TGNA.US,D,19850715,000000,5.23567,5.34911,5.20804,5.20804,674263.12008086,0
+TGNA.US,D,19850716,000000,5.20804,5.27887,5.20804,5.25963,815358.34856005,0
+TGNA.US,D,19850717,000000,5.26901,5.31675,5.26901,5.28845,1033356.8276349,0
+TGNA.US,D,19850718,000000,5.28845,5.34911,5.26901,5.31675,432604.9876182,0
+TGNA.US,D,19850719,000000,5.31675,5.33954,5.25963,5.31675,609197.29922123,0
+TGNA.US,D,19850722,000000,5.31675,5.31675,5.18881,5.21624,499353.61513724,0
+TGNA.US,D,19850723,000000,5.21624,5.24534,5.06501,5.08425,590616.47798016,0
+TGNA.US,D,19850724,000000,5.06501,5.06501,4.98502,5.00414,1067992.23265,0
+TGNA.US,D,19850725,000000,4.99467,4.99467,4.9426,4.97544,645529.70324107,0
+TGNA.US,D,19850726,000000,4.97544,4.97544,4.90441,4.90441,1080671.0657158,0
+TGNA.US,D,19850729,000000,4.90441,4.90441,4.81436,4.81436,2007560.9737139,0
+TGNA.US,D,19850730,000000,4.81436,4.87157,4.69155,4.69155,1778582.6880561,0
+TGNA.US,D,19850731,000000,4.73416,4.84336,4.73416,4.84336,3016405.593503,0
+TGNA.US,D,19850801,000000,4.84336,4.8622,4.77204,4.84336,1226845.1263418,0
+TGNA.US,D,19850802,000000,4.8331,4.8331,4.77204,4.8331,1329079.6858562,0
+TGNA.US,D,19850805,000000,4.8331,4.8331,4.78132,4.79098,540760.79634802,0
+TGNA.US,D,19850806,000000,4.79098,4.81436,4.75319,4.76217,1694092.6151477,0
+TGNA.US,D,19850807,000000,4.76217,4.80508,4.71039,4.79098,1107705.456073,0
+TGNA.US,D,19850808,000000,4.82472,4.9426,4.82472,4.9426,902387.83754173,0
+TGNA.US,D,19850809,000000,4.9426,4.9566,4.89524,4.91369,501048.58666405,0
+TGNA.US,D,19850812,000000,4.91369,4.9426,4.88558,4.91369,362474.52695712,0
+TGNA.US,D,19850813,000000,4.91369,4.93263,4.8331,4.87157,274603.63464574,0
+TGNA.US,D,19850814,000000,4.87157,4.87157,4.81436,4.8331,256856.10682277,0
+TGNA.US,D,19850815,000000,4.8331,4.84336,4.78132,4.82472,163920.57470995,0
+TGNA.US,D,19850816,000000,4.82472,4.85214,4.77204,4.77204,348962.4004733,0
+TGNA.US,D,19850819,000000,4.77204,4.8331,4.75319,4.82472,491749.55926243,0
+TGNA.US,D,19850820,000000,4.82472,4.88558,4.80508,4.85214,452880.78038608,0
+TGNA.US,D,19850821,000000,4.85214,4.8622,4.82472,4.84336,197711.53517852,0
+TGNA.US,D,19850822,000000,4.8331,4.8331,4.71985,4.78132,543294.12998768,0
+TGNA.US,D,19850823,000000,4.78132,4.78132,4.73416,4.77204,213769.16016943,0
+TGNA.US,D,19850826,000000,4.75319,4.75319,4.69155,4.71039,492591.97633109,0
+TGNA.US,D,19850827,000000,4.71039,4.76217,4.69155,4.76217,318542.12201828,0
+TGNA.US,D,19850828,000000,4.74382,4.74382,4.70111,4.71039,367541.19423645,0
+TGNA.US,D,19850829,000000,4.70111,4.70111,4.62979,4.63947,1268241.1564241,0
+TGNA.US,D,19850830,000000,4.63947,4.69155,4.63947,4.67251,1054475.0374715,0
+TGNA.US,D,19850903,000000,4.67251,4.68207,4.62052,4.62052,640455.93978908,0
+TGNA.US,D,19850904,000000,4.62052,4.64872,4.59221,4.59221,1170232.8745982,0
+TGNA.US,D,19850905,000000,4.59221,4.60168,4.54949,4.59221,2110638.964036,0
+TGNA.US,D,19850906,000000,4.59221,4.62979,4.58264,4.59221,2185838.1194542,0
+TGNA.US,D,19850909,000000,4.62052,4.70111,4.60168,4.67251,1627341.9601507,0
+TGNA.US,D,19850910,000000,4.67251,4.71039,4.66313,4.66313,266156.14796333,0
+TGNA.US,D,19850911,000000,4.66313,4.68207,4.63947,4.64872,485834.39248075,0
+TGNA.US,D,19850912,000000,4.64872,4.70111,4.60168,4.60168,1645931.9050424,0
+TGNA.US,D,19850913,000000,4.61085,4.68207,4.61085,4.63947,729179.38655862,0
+TGNA.US,D,19850916,000000,4.63947,4.70111,4.63947,4.64872,1038428.563609,0
+TGNA.US,D,19850917,000000,4.64872,4.64872,4.53026,4.55897,1683952.1844164,0
+TGNA.US,D,19850918,000000,4.55897,4.55897,4.48814,4.54949,658203.46761206,0
+TGNA.US,D,19850919,000000,4.55897,4.63947,4.55897,4.59221,1007168.9093022,0
+TGNA.US,D,19850920,000000,4.59221,4.62979,4.52099,4.52099,1019832.5362837,0
+TGNA.US,D,19850923,000000,4.52099,4.55897,4.4976,4.54012,907462.61473267,0
+TGNA.US,D,19850924,000000,4.54012,4.54012,4.47827,4.47827,585537.64583341,0
+TGNA.US,D,19850925,000000,4.47827,4.4976,4.36473,4.44562,2753636.3473764,0
+TGNA.US,D,19850926,000000,4.43596,4.43596,4.32685,4.43596,1271617.9208713,0
+TGNA.US,D,19850930,000000,4.43596,4.47827,4.3743,4.47827,577084.07671731,0
+TGNA.US,D,19851001,000000,4.47827,4.4976,4.42639,4.469,699607.60760598,0
+TGNA.US,D,19851002,000000,4.469,4.52099,4.40754,4.40754,486688.97441682,0
+TGNA.US,D,19851003,000000,4.40754,4.43596,4.39807,4.39807,844087.71044404,0
+TGNA.US,D,19851004,000000,4.39807,4.42639,4.3886,4.41692,640455.93978908,0
+TGNA.US,D,19851007,000000,4.41692,4.41692,4.34609,4.39807,999558.77099368,0
+TGNA.US,D,19851008,000000,4.39807,4.39807,4.2941,4.33662,1058697.2602043,0
+TGNA.US,D,19851009,000000,4.33662,4.42639,4.2941,4.42639,1418639.4672606,0
+TGNA.US,D,19851010,000000,4.45973,4.55897,4.45973,4.54012,1448208.2049963,0
+TGNA.US,D,19851011,000000,4.54012,4.57771,4.469,4.55897,806910.86187765,0
+TGNA.US,D,19851014,000000,4.56863,4.68207,4.56863,4.68207,342195.69297238,0
+TGNA.US,D,19851015,000000,4.68207,4.76217,4.60168,4.62052,880422.14194179,0
+TGNA.US,D,19851016,000000,4.62052,4.62979,4.54012,4.62979,1313020.0333873,0
+TGNA.US,D,19851017,000000,4.63947,4.69155,4.63947,4.63947,779028.98575706,0
+TGNA.US,D,19851018,000000,4.63947,4.66313,4.57771,4.57771,823808.8764593,0
+TGNA.US,D,19851021,000000,4.59221,4.67251,4.59221,4.62979,354028.05401366,0
+TGNA.US,D,19851022,000000,4.62979,4.68207,4.60168,4.62052,624405.41097083,0
+TGNA.US,D,19851023,000000,4.62052,4.63947,4.59221,4.62052,468100.04326414,0
+TGNA.US,D,19851024,000000,4.62052,4.63947,4.60168,4.61085,480768.73894037,0
+TGNA.US,D,19851025,000000,4.61085,4.62052,4.55897,4.60168,284743.0516381,0
+TGNA.US,D,19851028,000000,4.60168,4.61085,4.55897,4.57771,615956.91054948,0
+TGNA.US,D,19851029,000000,4.55897,4.55897,4.4976,4.50698,1291054.3377874,0
+TGNA.US,D,19851030,000000,4.50698,4.55897,4.50698,4.53026,1899414.2886347,0
+TGNA.US,D,19851031,000000,4.53026,4.53026,4.44562,4.48814,871128.18323493,0
+TGNA.US,D,19851101,000000,4.48814,4.50698,4.45973,4.48814,907462.61473267,0
+TGNA.US,D,19851104,000000,4.48814,4.52099,4.43596,4.44562,1129680.2753234,0
+TGNA.US,D,19851105,000000,4.44562,4.47827,4.42639,4.44562,1301199.8372135,0
+TGNA.US,D,19851106,000000,4.44562,4.4976,4.44562,4.47827,5624718.4072335,0
+TGNA.US,D,19851107,000000,4.47827,4.47827,4.41692,4.47827,1087428.6495662,0
+TGNA.US,D,19851108,000000,4.47827,4.52099,4.47827,4.52099,1074754.8851951,0
+TGNA.US,D,19851111,000000,4.52099,4.62052,4.4976,4.62052,2871083.0735963,0
+TGNA.US,D,19851112,000000,4.63947,4.82472,4.63947,4.77204,1858007.1074239,0
+TGNA.US,D,19851113,000000,4.77204,4.84336,4.76217,4.80508,1270776.5175416,0
+TGNA.US,D,19851114,000000,4.82472,4.92829,4.82472,4.89524,1388227.2987173,0
+TGNA.US,D,19851115,000000,4.89524,4.90441,4.84336,4.88558,786631.01415395,0
+TGNA.US,D,19851118,000000,4.88558,4.91369,4.72469,4.78132,967447.57596768,0
+TGNA.US,D,19851119,000000,4.78132,4.8331,4.72469,4.75319,1333306.9772836,0
+TGNA.US,D,19851120,000000,4.73416,4.73416,4.66313,4.72469,591451.79887616,0
+TGNA.US,D,19851121,000000,4.72469,4.79562,4.70111,4.77204,1660289.4898117,0
+TGNA.US,D,19851122,000000,4.77204,4.81436,4.77204,4.81436,1354423.1596423,0
+TGNA.US,D,19851125,000000,4.81436,4.8331,4.76217,4.80508,1043492.1896715,0
+TGNA.US,D,19851126,000000,4.80508,4.84336,4.74382,4.76217,853379.64167301,0
+TGNA.US,D,19851127,000000,4.76217,4.78132,4.73416,4.77204,626098.35501974,0
+TGNA.US,D,19851129,000000,4.77204,4.8331,4.72469,4.72469,611731.64659984,0
+TGNA.US,D,19851202,000000,4.72469,4.75319,4.64872,4.70111,1199809.7222456,0
+TGNA.US,D,19851203,000000,4.70111,4.72469,4.63947,4.63947,2305823.2480086,0
+TGNA.US,D,19851204,000000,4.66313,4.74382,4.66313,4.69155,2807716.2792191,0
+TGNA.US,D,19851205,000000,4.69155,4.75319,4.68207,4.72469,2101340.9503733,0
+TGNA.US,D,19851206,000000,4.71039,4.71039,4.66313,4.66313,2213719.9955749,0
+TGNA.US,D,19851209,000000,4.69599,4.74825,4.65366,4.71521,4468845.1448827,0
+TGNA.US,D,19851210,000000,4.71521,4.75763,4.69599,4.71521,1895180.9147735,0
+TGNA.US,D,19851211,000000,4.7389,4.87157,4.7389,4.81909,4010890.6010446,0
+TGNA.US,D,19851212,000000,4.81909,4.92365,4.80064,4.82866,2037982.265908,0
+TGNA.US,D,19851213,000000,4.82866,4.9426,4.81909,4.90955,3983006.6974461,0
+TGNA.US,D,19851216,000000,4.90955,5.02289,4.88095,4.9709,4409703.6144553,0
+TGNA.US,D,19851217,000000,4.9709,5.00414,4.93263,4.95168,1411038.4526027,0
+TGNA.US,D,19851218,000000,4.95168,5.00414,4.9426,4.9709,2479032.7127307,0
+TGNA.US,D,19851219,000000,4.9709,5.12746,4.95168,5.01372,2770534.3619581,0
+TGNA.US,D,19851220,000000,5.04657,5.12746,5.04657,5.12746,1676346.1010636,0
+TGNA.US,D,19851223,000000,5.11818,5.11818,5.06501,5.08425,1340906.9782026,0
+TGNA.US,D,19851224,000000,5.08425,5.11818,5.02289,5.04657,609197.29922123,0
+TGNA.US,D,19851226,000000,5.04657,5.12746,5.01372,5.08425,1058697.2602043,0
+TGNA.US,D,19851227,000000,5.08425,5.12746,5.04657,5.04657,2477339.7686817,0
+TGNA.US,D,19851230,000000,5.04657,5.07497,5.02289,5.06501,863523.11362117,0
+TGNA.US,D,19851231,000000,5.06501,5.09412,5.02289,5.02289,1429631.4387112,0
+TGNA.US,D,19860102,000000,5.02289,5.02289,4.96143,4.99467,953924.29835537,0
+TGNA.US,D,19860103,000000,4.99467,5.07497,4.95168,5.07497,656514.57851894,0
+TGNA.US,D,19860106,000000,5.07497,5.07497,5.03246,5.06501,896464.56084844,0
+TGNA.US,D,19860107,000000,5.07497,5.15518,5.07497,5.15518,1215011.7515615,0
+TGNA.US,D,19860108,000000,5.15518,5.16928,4.93263,4.9426,1112776.1783081,0
+TGNA.US,D,19860109,000000,4.9426,5.00414,4.89959,4.9426,1728737.1438134,0
+TGNA.US,D,19860110,000000,4.95168,4.99467,4.95168,4.98502,1049411.411409,0
+TGNA.US,D,19860113,000000,4.98502,4.98502,4.8622,4.88095,1186283.4034165,0
+TGNA.US,D,19860114,000000,4.89959,4.98502,4.89959,4.9426,1018991.1329539,0
+TGNA.US,D,19860115,000000,4.9426,4.96143,4.89959,4.9426,1925596.1245337,0
+TGNA.US,D,19860116,000000,4.9426,4.9709,4.93263,4.9709,1452435.496424,0
+TGNA.US,D,19860117,000000,4.9709,4.98502,4.87157,4.90955,1415260.6753354,0
+TGNA.US,D,19860120,000000,4.90955,4.96143,4.89051,4.96143,599900.2992975,0
+TGNA.US,D,19860121,000000,4.96143,4.98502,4.88095,4.9426,816210.90301822,0
+TGNA.US,D,19860122,000000,4.9426,4.9426,4.8622,4.8622,1254728.0162011,0
+TGNA.US,D,19860123,000000,4.8622,4.9426,4.8622,4.93263,975896.07638902,0
+TGNA.US,D,19860124,000000,4.93263,4.95168,4.89959,4.93263,393739.24995869,0
+TGNA.US,D,19860127,000000,4.93263,4.95168,4.89959,4.92365,865209.97523638,0
+TGNA.US,D,19860128,000000,4.92365,4.93263,4.89051,4.92365,551746.68536485,0
+TGNA.US,D,19860129,000000,4.92365,4.9709,4.90955,4.90955,1422024.3416196,0
+TGNA.US,D,19860130,000000,4.92365,4.98502,4.92365,4.96143,889714.07317075,0
+TGNA.US,D,19860131,000000,4.96143,5.03246,4.9426,4.99467,1126292.3597477,0
+TGNA.US,D,19860203,000000,5.01372,5.1457,5.01372,5.11818,1160937.9021524,0
+TGNA.US,D,19860204,000000,5.11818,5.23123,5.08425,5.15518,1864762.6637964,0
+TGNA.US,D,19860205,000000,5.15518,5.18881,5.08425,5.1457,837331.14033265,0
+TGNA.US,D,19860206,000000,5.1457,5.21624,5.1457,5.21624,833948.29345168,0
+TGNA.US,D,19860207,000000,5.21624,5.26901,5.06501,5.25963,1073903.3444759,0
+TGNA.US,D,19860210,000000,5.25963,5.39202,5.25963,5.39202,1045181.0787646,0
+TGNA.US,D,19860211,000000,5.39202,5.45338,5.37209,5.37209,1731266.4224972,0
+TGNA.US,D,19860212,000000,5.37209,5.44421,5.35385,5.41648,1716051.2145749,0
+TGNA.US,D,19860213,000000,5.40169,5.40169,5.32089,5.37209,1231916.8623158,0
+TGNA.US,D,19860214,000000,5.39202,5.42655,5.39202,5.41648,1496379.0524912,0
+TGNA.US,D,19860218,000000,5.42655,5.53279,5.42655,5.50576,1745627.0484834,0
+TGNA.US,D,19860219,000000,5.50576,5.50576,5.38285,5.40169,1340906.9782026,0
+TGNA.US,D,19860220,000000,5.40169,5.44421,5.33116,5.44421,1468489.066459,0
+TGNA.US,D,19860221,000000,5.45338,5.61909,5.45338,5.61909,2132611.7558086,0
+TGNA.US,D,19860224,000000,5.61909,5.70077,5.57787,5.58695,953924.29835537,0
+TGNA.US,D,19860225,000000,5.60982,5.65688,5.60982,5.60982,1124601.4431767,0
+TGNA.US,D,19860226,000000,5.61909,5.69062,5.61909,5.63755,1468489.066459,0
+TGNA.US,D,19860227,000000,5.63755,5.76154,5.63755,5.76154,1979668.9602038,0
+TGNA.US,D,19860228,000000,5.76154,5.90428,5.75198,5.8227,1832663.6336377,0
+TGNA.US,D,19860303,000000,5.8227,5.84095,5.74211,5.74211,1124601.4431767,0
+TGNA.US,D,19860304,000000,5.74211,5.81343,5.65688,5.68115,1348511.0340775,0
+TGNA.US,D,19860305,000000,5.67237,5.67237,5.52529,5.64741,971672.83991729,0
+TGNA.US,D,19860306,000000,5.64741,5.69062,5.57787,5.58695,491749.55926243,0
+TGNA.US,D,19860307,000000,5.60982,5.71882,5.60982,5.69062,1591854.0006775,0
+TGNA.US,D,19860310,000000,5.72326,5.77555,5.60982,5.74675,839016.98820891,0
+TGNA.US,D,19860311,000000,5.74675,5.88081,5.74675,5.86028,2020232.7106071,0
+TGNA.US,D,19860312,000000,5.87054,6.02058,5.87054,5.91395,1621426.793369,0
+TGNA.US,D,19860313,000000,5.91395,5.98458,5.88081,5.91395,1670428.9068041,0
+TGNA.US,D,19860314,000000,5.92135,6.1069,5.92135,6.09772,2095430.8522865,0
+TGNA.US,D,19860317,000000,6.09772,6.09772,5.93073,6.0121,795921.93164397,0
+TGNA.US,D,19860318,000000,6.0121,6.0121,5.92135,5.99375,1262330.0445981,0
+TGNA.US,D,19860319,000000,5.99375,5.99375,5.89916,5.95005,1068840.7321524,0
+TGNA.US,D,19860320,000000,5.95005,5.99375,5.86028,5.89916,1266555.3085478,0
+TGNA.US,D,19860321,000000,5.89916,6.03547,5.77555,5.77555,1854627.3017598,0
+TGNA.US,D,19860324,000000,5.81865,5.97551,5.81865,5.96021,1092497.3443234,0
+TGNA.US,D,19860325,000000,5.96021,6.00352,5.92135,5.94018,511181.92122271,0
+TGNA.US,D,19860326,000000,5.94018,5.98458,5.88081,5.89916,982659.74267308,0
+TGNA.US,D,19860327,000000,5.94018,6.14951,5.94018,6.1069,1959396.2086528,0
+TGNA.US,D,19860331,000000,6.06527,6.1355,6.06527,6.11587,834790.71052032,0
+TGNA.US,D,19860401,000000,6.1069,6.11587,5.93073,5.94018,936185.89418296,0
+TGNA.US,D,19860402,000000,5.94018,5.97551,5.82666,5.96021,926882.81182553,0
+TGNA.US,D,19860403,000000,5.96021,6.02058,5.77555,5.79913,1130524.71987,0
+TGNA.US,D,19860404,000000,5.79913,5.83582,5.57254,5.65264,1013070.8974776,0
+TGNA.US,D,19860407,000000,5.65264,5.73254,5.64277,5.7138,849162.48763498,0
+TGNA.US,D,19860408,000000,5.7568,6.02058,5.7568,6.02058,965757.67313561,0
+TGNA.US,D,19860409,000000,6.02058,6.14951,6.02058,6.07375,1808996.8840774,0
+TGNA.US,D,19860410,000000,6.07375,6.21127,6.05502,6.21127,1165164.179841,0
+TGNA.US,D,19860411,000000,6.21127,6.26326,6.06527,6.08914,1198115.7644578,0
+TGNA.US,D,19860414,000000,6.08914,6.2015,6.08914,6.1069,741004.65142725,0
+TGNA.US,D,19860415,000000,6.11587,6.2015,6.11587,6.18867,1425399.0785889,0
+TGNA.US,D,19860416,000000,6.18867,6.31445,6.14951,6.29206,1339221.1303264,0
+TGNA.US,D,19860417,000000,6.27301,6.27301,6.18867,6.24944,1022368.9111403,0
+TGNA.US,D,19860418,000000,6.22951,6.22951,6.16845,6.21127,585537.64583341,0
+TGNA.US,D,19860421,000000,6.21127,6.36317,6.14951,6.33398,1735492.7001858,0
+TGNA.US,D,19860422,000000,6.33398,6.39623,6.02058,6.1069,1196427.8891036,0
+TGNA.US,D,19860423,000000,6.1069,6.12584,5.99375,6.0121,853379.64167301,0
+TGNA.US,D,19860424,000000,6.03547,6.08914,6.03547,6.03547,494282.8929021,0
+TGNA.US,D,19860425,000000,6.03547,6.04455,5.89027,6.04455,898166.62854791,0
+TGNA.US,D,19860428,000000,6.04455,6.22951,6.04455,6.22951,3187085.7795412,0
+TGNA.US,D,19860429,000000,6.22951,6.22951,6.12584,6.21127,900696.92097072,0
+TGNA.US,D,19860430,000000,6.21127,6.22951,6.02058,6.06527,841551.33558752,0
+TGNA.US,D,19860501,000000,6.06527,6.08914,5.94018,6.00352,1907852.6516666,0
+TGNA.US,D,19860502,000000,6.00352,6.06527,5.95005,6.00352,2253429.1640421,0
+TGNA.US,D,19860505,000000,6.00352,6.02058,5.96021,6.02058,772265.31947301,0
+TGNA.US,D,19860506,000000,6.02058,6.06527,5.94018,6.00352,811982.59785173,0
+TGNA.US,D,19860507,000000,6.00352,6.05502,5.94018,6.05502,1530165.9580039,0
+TGNA.US,D,19860508,000000,6.05502,6.27301,6.03547,6.24944,3005426.8006587,0
+TGNA.US,D,19860509,000000,6.24944,6.31445,6.14951,6.24944,3091606.7763991,0
+TGNA.US,D,19860512,000000,6.24944,6.33398,6.21127,6.33398,637923.61988836,0
+TGNA.US,D,19860513,000000,6.33398,6.35291,6.2015,6.30073,1450750.6622867,0
+TGNA.US,D,19860514,000000,6.30073,6.47682,6.29206,6.46695,853379.64167301,0
+TGNA.US,D,19860515,000000,6.46695,6.64244,6.4566,6.59045,1724505.79743,0
+TGNA.US,D,19860516,000000,6.59045,6.61314,6.40461,6.60456,1308799.8381324,0
+TGNA.US,D,19860519,000000,6.56126,6.56126,6.50877,6.51895,774799.66685162,0
+TGNA.US,D,19860520,000000,6.51895,6.60456,6.4566,6.60456,1312186.7399693,0
+TGNA.US,D,19860521,000000,6.60456,6.74601,6.60456,6.65172,968297.08920898,0
+TGNA.US,D,19860522,000000,6.65172,6.85068,6.63238,6.74601,2143593.5898696,0
+TGNA.US,D,19860523,000000,6.74601,6.85068,6.68446,6.72669,1772670.5624911,0
+TGNA.US,D,19860527,000000,6.72669,7.00063,6.72669,6.97427,966592.9940316,0
+TGNA.US,D,19860528,000000,7.03554,7.13891,7.03554,7.07707,2664073.524755,0
+TGNA.US,D,19860529,000000,7.07707,7.11525,6.99145,7.09571,1576647.9164058,0
+TGNA.US,D,19860530,000000,7.08555,7.08555,6.95505,6.97427,820422.98836148,0
+TGNA.US,D,19860602,000000,6.97427,7.01552,6.76506,6.78873,1436395.1049952,0
+TGNA.US,D,19860603,000000,6.7987,6.93057,6.7987,6.92072,1008849.6884837,0
+TGNA.US,D,19860604,000000,6.92072,6.92072,6.74601,6.80787,935346.51833116,0
+TGNA.US,D,19860605,000000,6.80787,6.86943,6.80787,6.86943,457104.0168578,0
+TGNA.US,D,19860606,000000,6.86943,6.89309,6.77995,6.85976,959840.47887601,0
+TGNA.US,D,19860609,000000,6.87454,6.87454,6.75125,6.76032,1253035.0721524,0
+TGNA.US,D,19860610,000000,6.76032,6.87454,6.73625,6.77995,888024.17033869,0
+TGNA.US,D,19860611,000000,6.77995,6.91559,6.75125,6.82158,1089964.0106837,0
+TGNA.US,D,19860612,000000,6.82158,6.82158,6.72669,6.80284,526393.07418917,0
+TGNA.US,D,19860613,000000,6.82158,6.95505,6.82158,6.95505,664126.74430535,0
+TGNA.US,D,19860616,000000,6.95505,6.98691,6.91559,6.91559,660737.81499067,0
+TGNA.US,D,19860617,000000,6.89309,6.89309,6.80284,6.81152,931956.57527752,0
+TGNA.US,D,19860618,000000,6.82158,6.99559,6.82158,6.99559,1185443.0138257,0
+TGNA.US,D,19860619,000000,6.99559,7.09068,6.97842,7.07203,1387377.785476,0
+TGNA.US,D,19860620,000000,7.07203,7.22375,6.92595,7.22375,1156711.6244638,0
+TGNA.US,D,19860623,000000,7.17158,7.17158,7.01976,7.0304,844934.18246851,0
+TGNA.US,D,19860624,000000,7.0304,7.19524,7.01976,7.09068,876195.86425321,0
+TGNA.US,D,19860625,000000,7.09068,7.16387,7.05053,7.05053,965757.67313561,0
+TGNA.US,D,19860626,000000,7.05053,7.07203,6.92595,6.99559,1099254.9281737,0
+TGNA.US,D,19860627,000000,6.99559,7.03968,6.94528,6.94528,912528.26827305,0
+TGNA.US,D,19860630,000000,6.94528,7.10045,6.93551,7.09068,498507.14311277,0
+TGNA.US,D,19860701,000000,6.96935,7.10045,6.96935,7.10045,1146571.1937325,0
+TGNA.US,D,19860702,000000,7.10045,7.10045,6.97842,7.05053,832257.37688066,0
+TGNA.US,D,19860703,000000,7.05053,7.11081,6.98691,7.00584,544985.04655869,0
+TGNA.US,D,19860707,000000,7.00584,7.0304,6.65586,6.65586,1356961.5619768,0
+TGNA.US,D,19860708,000000,6.61314,6.61314,6.4566,6.51895,1456665.8290684,0
+TGNA.US,D,19860709,000000,6.55139,6.57151,6.48174,6.51895,1200650.1118364,0
+TGNA.US,D,19860710,000000,6.54291,6.55139,6.41892,6.55139,1146571.1937325,0
+TGNA.US,D,19860711,000000,6.56126,6.58513,6.51895,6.53264,638772.11939073,0
+TGNA.US,D,19860714,000000,6.54291,6.54291,6.26326,6.3248,1078974.0667111,0
+TGNA.US,D,19860715,000000,6.3248,6.34305,6.09772,6.17811,2279628.2335031,0
+TGNA.US,D,19860716,000000,6.26326,6.30557,6.17811,6.17811,1615511.6265873,0
+TGNA.US,D,19860717,000000,6.1355,6.17811,6.11587,6.15899,2478185.2269673,0
+TGNA.US,D,19860718,000000,6.15899,6.15899,5.99375,5.99375,1021523.4528547,0
+TGNA.US,D,19860721,000000,6.05502,6.18867,5.97047,6.17811,1347666.5895309,0
+TGNA.US,D,19860722,000000,6.2015,6.42957,6.17811,6.34305,686927.76080129,0
+TGNA.US,D,19860723,000000,6.63691,6.77995,6.39623,6.63691,1290209.8932408,0
+TGNA.US,D,19860724,000000,6.63691,6.73625,6.47158,6.54291,1723663.3803614,0
+TGNA.US,D,19860725,000000,6.55139,6.63691,6.49102,6.61314,244192.4798413,0
+TGNA.US,D,19860728,000000,6.62222,6.62222,6.39623,6.49102,664126.74430535,0
+TGNA.US,D,19860729,000000,6.48174,6.49102,6.44812,6.49102,1942498.1940713,0
+TGNA.US,D,19860730,000000,6.49102,6.55139,6.4566,6.54291,1069677.0667873,0
+TGNA.US,D,19860731,000000,6.55139,6.61314,6.55139,6.58513,1004622.3970562,0
+TGNA.US,D,19860801,000000,6.59479,6.59479,6.42957,6.47158,653983.27235718,0
+TGNA.US,D,19860804,000000,6.42957,6.49102,6.29206,6.47158,960687.96463943,0
+TGNA.US,D,19860805,000000,6.49102,6.49102,6.38645,6.42957,610888.21579224,0
+TGNA.US,D,19860806,000000,6.42957,6.42957,6.3248,6.34305,779865.32039201,0
+TGNA.US,D,19860807,000000,6.3248,6.37679,6.26326,6.28248,620184.201977,0
+TGNA.US,D,19860808,000000,6.30557,6.34305,6.17811,6.25348,975896.07638902,0
+TGNA.US,D,19860811,000000,6.27301,6.39623,6.26326,6.35291,1367944.4097767,0
+TGNA.US,D,19860812,000000,6.37679,6.47158,6.36771,6.47158,1357812.088957,0
+TGNA.US,D,19860813,000000,6.50877,6.63691,6.44812,6.56126,2398760.8075993,0
+TGNA.US,D,19860814,000000,6.59479,6.61314,6.51895,6.55139,471476.80771141,0
+TGNA.US,D,19860815,000000,6.53264,6.56126,6.47158,6.55139,913375.75403646,0
+TGNA.US,D,19860818,000000,6.55139,6.55139,6.44812,6.48174,626935.70339363,0
+TGNA.US,D,19860819,000000,6.49102,6.49102,6.41892,6.4566,785786.5696074,0
+TGNA.US,D,19860820,000000,6.4566,6.4566,6.39623,6.42957,1018147.7021464,0
+TGNA.US,D,19860821,000000,6.42957,6.44812,6.34305,6.39623,1182058.1394668,0
+TGNA.US,D,19860822,000000,6.39623,6.41892,6.34305,6.40461,340506.80387927,0
+TGNA.US,D,19860825,000000,6.40461,6.40461,6.26326,6.28248,670031.77369753,0
+TGNA.US,D,19860826,000000,6.28248,6.42957,6.28248,6.42957,989412.25782867,0
+TGNA.US,D,19860827,000000,6.47158,6.49102,6.38645,6.41892,1038428.563609,0
+TGNA.US,D,19860828,000000,6.42957,6.48174,6.37679,6.40461,855921.08522428,0
+TGNA.US,D,19860829,000000,6.40461,6.42957,6.33398,6.38645,1800556.4935675,0
+TGNA.US,D,19860902,000000,6.42957,6.44812,6.34305,6.36771,1346824.1724623,0
+TGNA.US,D,19860903,000000,6.30557,6.3248,6.1355,6.3248,1492992.1506544,0
+TGNA.US,D,19860904,000000,6.3248,6.36771,6.22951,6.3248,1389917.2015493,0
+TGNA.US,D,19860905,000000,6.3248,6.3248,6.22053,6.22053,883796.87891115,0
+TGNA.US,D,19860908,000000,6.245,6.245,6.17318,6.245,1479481.0379097,0
+TGNA.US,D,19860909,000000,6.25348,6.31948,6.18325,6.2015,527236.50499677,0
+TGNA.US,D,19860910,000000,6.2156,6.23454,6.16401,6.18325,658203.46761206,0
+TGNA.US,D,19860911,000000,6.01664,6.06003,5.67237,5.92135,3202294.9050297,0
+TGNA.US,D,19860912,000000,5.96534,5.98458,5.67237,5.83582,2838972.8923091,0
+TGNA.US,D,19860915,000000,5.88081,5.92135,5.67237,5.77555,2282163.5946208,0
+TGNA.US,D,19860916,000000,5.77555,5.77555,5.63755,5.68115,1868146.5244162,0
+TGNA.US,D,19860917,000000,5.70443,5.70443,5.48198,5.55775,2476500.39283,0
+TGNA.US,D,19860918,000000,5.54808,5.60982,5.51621,5.53279,1280074.5312043,0
+TGNA.US,D,19860919,000000,5.53279,5.65264,5.49619,5.65264,2157115.853743,0
+TGNA.US,D,19860922,000000,5.65264,5.87054,5.65264,5.86028,1482003.2204208,0
+TGNA.US,D,19860923,000000,5.87054,5.92135,5.81865,5.92135,1046021.4683553,0
+TGNA.US,D,19860924,000000,5.92135,5.95509,5.88081,5.89027,1137281.2899814,0
+TGNA.US,D,19860925,000000,5.89027,5.96534,5.76687,5.80958,1360339.340163,0
+TGNA.US,D,19860926,000000,5.73254,5.78571,5.68115,5.73254,1040955.8148149,0
+TGNA.US,D,19860929,000000,5.73254,5.73254,5.58695,5.65264,769735.0270502,0
+TGNA.US,D,19860930,000000,5.67237,5.78571,5.65264,5.7568,1767600.853995,0
+TGNA.US,D,19861001,000000,5.79449,5.92135,5.7568,5.82666,1732957.3390682,0
+TGNA.US,D,19861002,000000,5.80958,5.96534,5.79449,5.92135,1084888.2197538,0
+TGNA.US,D,19861003,000000,5.94018,5.98458,5.80958,5.81865,1348511.0340775,0
+TGNA.US,D,19861006,000000,5.83582,5.92135,5.79449,5.88081,968297.08920898,0
+TGNA.US,D,19861007,000000,5.90428,5.91395,5.84598,5.89027,644687.28617242,0
+TGNA.US,D,19861008,000000,5.90428,6.07888,5.87054,6.00875,1068840.7321524,0
+TGNA.US,D,19861009,000000,5.98458,6.02582,5.88081,5.92135,1647621.8078744,0
+TGNA.US,D,19861010,000000,5.90428,5.96534,5.88081,5.96534,1081515.5102623,0
+TGNA.US,D,19861013,000000,5.98458,5.98458,5.93073,5.95509,267004.64746569,0
+TGNA.US,D,19861014,000000,5.94018,6.04455,5.93073,6.04455,895633.29490825,0
+TGNA.US,D,19861015,000000,6.08914,6.22517,6.04455,6.17318,1444839.5504607,0
+TGNA.US,D,19861016,000000,6.18325,6.23454,6.03547,6.1212,1743096.7560606,0
+TGNA.US,D,19861017,000000,6.11144,6.11144,6.00875,6.07888,455418.16898154,0
+TGNA.US,D,19861020,000000,6.04455,6.06003,5.94018,6.01664,737628.90071894,0
+TGNA.US,D,19861021,000000,6.03547,6.06003,5.95509,6.02582,756213.7769158,0
+TGNA.US,D,19861022,000000,6.01664,6.06901,5.88081,5.90428,671723.70400749,0
+TGNA.US,D,19861023,000000,5.91395,6.2156,5.90428,6.16401,2719837.2769962,0
+TGNA.US,D,19861024,000000,6.13067,6.14014,6.03547,6.04455,1268241.1564241,0
+TGNA.US,D,19861027,000000,6.04455,6.11144,6.04455,6.08914,741004.65142725,0
+TGNA.US,D,19861028,000000,6.13067,6.25348,6.11144,6.16401,1100102.4139371,0
+TGNA.US,D,19861029,000000,6.17318,6.22517,6.14951,6.19213,660737.81499067,0
+TGNA.US,D,19861030,000000,6.35805,6.38143,6.27755,6.38143,1411038.4526027,0
+TGNA.US,D,19861031,000000,6.35805,6.38143,6.19213,6.19213,1123759.0261081,0
+TGNA.US,D,19861103,000000,6.2156,6.27755,6.2156,6.245,833108.91759988,0
+TGNA.US,D,19861104,000000,6.25348,6.27755,6.2015,6.25348,1261483.5725737,0
+TGNA.US,D,19861105,000000,6.23454,6.28732,6.17318,6.17318,1419483.9118072,0
+TGNA.US,D,19861106,000000,6.18325,6.2156,6.14951,6.18325,804377.52823799,0
+TGNA.US,D,19861107,000000,6.19213,6.19213,6.09772,6.16401,652288.30083036,0
+TGNA.US,D,19861110,000000,6.14014,6.14014,6.08914,6.13067,739321.84476785,0
+TGNA.US,D,19861111,000000,6.1212,6.14951,6.08914,6.11144,617642.75842572,0
+TGNA.US,D,19861112,000000,6.13067,6.13067,6.06901,6.11144,644687.28617242,0
+TGNA.US,D,19861113,000000,6.13067,6.13067,6.06901,6.08914,1176988.4309706,0
+TGNA.US,D,19861114,000000,6.06003,6.13067,6.02582,6.04455,816210.90301822,0
+TGNA.US,D,19861117,000000,6.02582,6.06901,6.02582,6.06003,429223.15447616,0
+TGNA.US,D,19861118,000000,6.06003,6.13067,5.84598,5.90428,1131360.040766,0
+TGNA.US,D,19861119,000000,5.88081,5.92135,5.82666,5.88081,3575758.3622204,0
+TGNA.US,D,19861120,000000,5.90428,5.93073,5.81865,5.93073,1765056.3692268,0
+TGNA.US,D,19861121,000000,5.95509,6.09772,5.94018,6.00875,1238675.4599051,0
+TGNA.US,D,19861124,000000,6.09772,6.31948,6.08914,6.25348,1180371.2778516,0
+TGNA.US,D,19861125,000000,6.27755,6.29669,6.2015,6.25348,1426247.5780912,0
+TGNA.US,D,19861126,000000,6.25348,6.34779,6.23454,6.34779,730875.37182441,0
+TGNA.US,D,19861128,000000,6.33901,6.37284,6.27755,6.29669,678487.37029154,0
+TGNA.US,D,19861201,000000,6.29669,6.33901,6.17318,6.33901,915061.60191272,0
+TGNA.US,D,19861202,000000,6.35805,6.44308,6.30557,6.37284,1681408.7133872,0
+TGNA.US,D,19861203,000000,6.37284,6.37284,6.29669,6.33023,1832663.6336377,0
+TGNA.US,D,19861204,000000,6.34779,6.40076,6.31948,6.38143,763818.84652956,0
+TGNA.US,D,19861205,000000,6.40076,6.42413,6.19213,6.27755,1227686.5296714,0
+TGNA.US,D,19861208,000000,6.25348,6.3248,6.2015,6.25348,975896.07638902,0
+TGNA.US,D,19861209,000000,6.27301,6.34779,6.25348,6.26326,917601.01798609,0
+TGNA.US,D,19861210,000000,6.27301,6.44308,6.25348,6.40974,1063768.9961783,0
+TGNA.US,D,19861211,000000,6.40974,6.40974,6.22053,6.27301,1484546.69145,0
+TGNA.US,D,19861212,000000,6.27301,6.30557,6.14448,6.15899,726640.98422421,0
+TGNA.US,D,19861215,000000,6.14448,6.33398,6.0926,6.33398,1060395.2729479,0
+TGNA.US,D,19861216,000000,6.37679,6.44308,6.22951,6.33398,1487082.0525676,0
+TGNA.US,D,19861217,000000,6.31445,6.31445,6.18867,6.22951,1410191.9805783,0
+TGNA.US,D,19861218,000000,6.22951,6.27301,6.17811,6.17811,920974.74121651,0
+TGNA.US,D,19861219,000000,6.14448,6.33398,6.12584,6.33398,2778140.4453108,0
+TGNA.US,D,19861222,000000,6.31445,6.31445,6.22053,6.27301,1447369.8428836,0
+TGNA.US,D,19861223,000000,6.25348,6.27301,6.1069,6.11587,1440612.2590332,0
+TGNA.US,D,19861224,000000,6.11587,6.21127,6.08412,6.18867,1294430.0884956,0
+TGNA.US,D,19861226,000000,6.16845,6.2015,6.12584,6.17811,347273.51138018,0
+TGNA.US,D,19861229,000000,6.2015,6.2015,6.04021,6.04021,486688.97441682,0
+TGNA.US,D,19861230,000000,6.04021,6.06527,6.0121,6.03094,900696.92097072,0
+TGNA.US,D,19861231,000000,6.03094,6.12584,6.02058,6.05502,971672.83991729,0
+TGNA.US,D,19870102,000000,6.07375,6.14448,6.07375,6.1355,588914.41028069,0
+TGNA.US,D,19870105,000000,6.22951,6.25348,6.17811,6.21127,1726192.6590452,0
+TGNA.US,D,19870106,000000,6.29669,6.33398,6.16845,6.29669,798877.99442638,0
+TGNA.US,D,19870107,000000,6.35805,6.71247,6.33398,6.69443,1730418.9367338,0
+TGNA.US,D,19870108,000000,6.67065,6.71247,6.56619,6.65172,1544966.5466951,0
+TGNA.US,D,19870109,000000,6.60802,6.67065,6.54715,6.59045,755798.14394571,0
+TGNA.US,D,19870112,000000,6.59045,6.59045,6.41892,6.54715,1433852.647705,0
+TGNA.US,D,19870113,000000,6.54715,6.69443,6.41892,6.67065,1588052.4796095,0
+TGNA.US,D,19870114,000000,6.65172,6.73625,6.60802,6.71247,1829702.5021606,0
+TGNA.US,D,19870115,000000,6.84042,6.90157,6.77452,6.81694,2269067.101107,0
+TGNA.US,D,19870116,000000,6.84042,6.88372,6.73625,6.84042,1846599.5030033,0
+TGNA.US,D,19870119,000000,6.88372,6.88372,6.75579,6.88372,1125872.6718218,0
+TGNA.US,D,19870120,000000,6.88372,6.88372,6.71247,6.84042,1232755.2244286,0
+TGNA.US,D,19870121,000000,6.81694,6.84042,6.67065,6.71247,1120377.192966,0
+TGNA.US,D,19870122,000000,6.62745,6.88372,6.62745,6.88372,1225154.2097707,0
+TGNA.US,D,19870123,000000,6.96392,7.05053,6.50414,6.71247,2964021.6469258,0
+TGNA.US,D,19870126,000000,6.67065,6.71247,6.52357,6.54715,908306.04554028,0
+TGNA.US,D,19870127,000000,7.05053,7.09068,6.94528,7.00584,1474410.3156744,0
+TGNA.US,D,19870128,000000,7.00584,7.0304,6.85976,6.98691,911261.09458374,0
+TGNA.US,D,19870129,000000,7.09068,7.22001,6.67065,6.67065,1670007.1914003,0
+TGNA.US,D,19870130,000000,6.69443,6.92072,6.69443,6.88372,1298660.42114,0
+TGNA.US,D,19870202,000000,6.92072,7.22001,6.90157,7.06858,1119530.7209415,0
+TGNA.US,D,19870203,000000,7.09068,7.1546,6.96392,6.96392,687774.23282574,0
+TGNA.US,D,19870204,000000,7.0304,7.17581,7.00584,7.1546,737202.11662037,0
+TGNA.US,D,19870205,000000,7.19524,7.29981,7.09068,7.25809,1786193.8401035,0
+TGNA.US,D,19870206,000000,7.34361,7.51318,7.25809,7.32319,1324006.936143,0
+TGNA.US,D,19870209,000000,7.29981,7.36707,7.22001,7.29981,960687.96463943,0
+TGNA.US,D,19870210,000000,7.22001,7.32319,7.1546,7.28038,1770976.6047033,0
+TGNA.US,D,19870211,000000,7.32319,7.38484,7.28038,7.36707,2671251.8102702,0
+TGNA.US,D,19870212,000000,7.42805,7.47096,7.34361,7.42805,1694092.6151477,0
+TGNA.US,D,19870213,000000,7.42805,7.63589,7.38484,7.51318,1670428.9068041,0
+TGNA.US,D,19870217,000000,7.51318,7.97217,7.51318,7.97217,1589315.598343,0
+TGNA.US,D,19870218,000000,7.99091,8.35106,7.95322,8.11944,4112287.8121851,0
+TGNA.US,D,19870219,000000,8.11944,8.14342,7.93044,7.97217,943366.20717605,0
+TGNA.US,D,19870220,000000,7.88645,7.95322,7.74016,7.93044,1512425.5263537,0
+TGNA.US,D,19870223,000000,7.8682,7.8682,7.63589,7.76502,1605789.8700429,0
+TGNA.US,D,19870224,000000,7.84482,8.14342,7.82618,8.14342,2102615.2202353,0
+TGNA.US,D,19870225,000000,8.09991,8.24719,7.84482,7.88645,3012615.2235635,0
+TGNA.US,D,19870226,000000,7.84482,7.95322,7.47096,7.74016,1783658.4789859,0
+TGNA.US,D,19870227,000000,7.78248,7.88645,7.72072,7.84482,1243315.3430859,0
+TGNA.US,D,19870302,000000,7.91052,7.91052,7.76502,7.82618,1199809.7222456,0
+TGNA.US,D,19870303,000000,7.82618,7.82618,7.74016,7.74016,651443.85628381,0
+TGNA.US,D,19870304,000000,7.74016,7.88645,7.72072,7.88645,1189237.4387209,0
+TGNA.US,D,19870305,000000,8.22323,8.22323,8.05779,8.11944,3094983.5408463,0
+TGNA.US,D,19870306,000000,8.11944,8.11944,7.84482,8.11944,1493413.8660583,0
+TGNA.US,D,19870309,000000,7.96813,8.13809,7.7597,7.96813,912953.02489371,0
+TGNA.US,D,19870310,000000,7.96813,8.0719,7.92522,8.05277,900696.92097072,0
+TGNA.US,D,19870311,000000,8.13809,8.15693,7.86347,7.88182,1315980.1511255,0
+TGNA.US,D,19870312,000000,7.84068,7.99091,7.82055,7.84068,873659.48939669,0
+TGNA.US,D,19870313,000000,7.84068,7.88182,7.67417,7.73533,910414.6225593,0
+TGNA.US,D,19870316,000000,7.67417,7.67417,7.54564,7.67417,832257.37688066,0
+TGNA.US,D,19870317,000000,7.71628,7.80073,7.64999,7.7597,1081939.253144,0
+TGNA.US,D,19870318,000000,7.7597,7.84068,7.7597,7.84068,1123344.4068769,0
+TGNA.US,D,19870319,000000,7.88182,8.26593,7.80073,8.26593,1153335.8737555,0
+TGNA.US,D,19870320,000000,8.26593,8.57865,8.26593,8.36931,2333707.1516071,0
+TGNA.US,D,19870323,000000,8.26593,8.5163,8.18041,8.26593,1184172.7989195,0
+TGNA.US,D,19870324,000000,8.26593,8.26593,8.09489,8.11432,1384417.6677377,0
+TGNA.US,D,19870325,000000,8.19944,8.26593,8.13809,8.18041,611311.95867395,0
+TGNA.US,D,19870326,000000,8.26593,8.38925,8.11432,8.28478,1410610.6547652,0
+TGNA.US,D,19870327,000000,8.38925,8.38925,7.94811,8.03353,1065034.1423898,0
+TGNA.US,D,19870330,000000,7.58855,7.92522,7.44225,7.84068,1462157.2529683,0
+TGNA.US,D,19870331,000000,7.88182,7.92522,7.71628,7.84068,766778.96426779,0
+TGNA.US,D,19870401,000000,7.82055,7.88182,7.67417,7.84068,863523.11362117,0
+TGNA.US,D,19870402,000000,7.80073,7.86347,7.69329,7.7597,1649728.3574155,0
+TGNA.US,D,19870403,000000,7.7597,7.94811,7.62987,7.84068,870281.71121047,0
+TGNA.US,D,19870406,000000,7.77863,8.03353,7.77863,8.00985,882956.4893204,0
+TGNA.US,D,19870407,000000,8.09489,8.18041,7.80073,7.90528,1052362.4054966,0
+TGNA.US,D,19870408,000000,7.90528,8.0719,7.86347,7.92522,653135.78659376,0
+TGNA.US,D,19870409,000000,8.34692,8.34692,7.92522,7.99091,1184597.5555402,0
+TGNA.US,D,19870410,000000,7.90528,8.03353,7.77863,7.88182,929427.29659366,0
+TGNA.US,D,19870413,000000,7.84068,7.94811,7.64999,7.64999,911675.71381489,0
+TGNA.US,D,19870414,000000,7.62987,7.62987,6.99559,7.41838,2894317.9703634,0
+TGNA.US,D,19870415,000000,7.46109,7.73533,7.03968,7.60867,1933210.3177981,0
+TGNA.US,D,19870416,000000,7.67417,7.90528,7.67417,7.7597,1211638.028331,0
+TGNA.US,D,19870420,000000,7.71628,7.73533,7.46109,7.64999,928154.04047065,0
+TGNA.US,D,19870421,000000,7.60867,7.96813,7.52748,7.96813,1200650.1118364,0
+TGNA.US,D,19870422,000000,7.92522,7.96813,7.58855,7.58855,1133899.4568394,0
+TGNA.US,D,19870423,000000,7.60867,7.73533,7.41838,7.58855,1179945.507492,0
+TGNA.US,D,19870424,000000,7.50371,7.62987,7.48467,7.52748,1011386.0633403,0
+TGNA.US,D,19870427,000000,7.38089,7.69329,7.25433,7.50371,1917149.6515903,0
+TGNA.US,D,19870428,000000,7.46109,7.77863,7.29458,7.5703,1328651.8880187,0
+TGNA.US,D,19870429,000000,7.5703,7.67417,7.46109,7.5703,1278799.2476033,0
+TGNA.US,D,19870430,000000,7.5703,7.67417,7.50371,7.64999,914213.10241037,0
+TGNA.US,D,19870501,000000,7.60867,7.64999,7.54564,7.58855,466407.09921523,0
+TGNA.US,D,19870504,000000,7.62987,7.73533,7.5703,7.71628,881260.50405463,0
+TGNA.US,D,19870505,000000,7.71628,7.90528,7.64999,7.90528,719459.65749216,0
+TGNA.US,D,19870506,000000,7.86347,7.94811,7.71628,7.80073,588914.41028069,0
+TGNA.US,D,19870507,000000,7.77863,7.90528,7.77863,7.84068,714391.97647388,0
+TGNA.US,D,19870508,000000,7.7597,7.80073,7.58855,7.73533,1136431.7767401,0
+TGNA.US,D,19870511,000000,7.77863,7.94811,7.62987,7.69329,1105169.0812164,0
+TGNA.US,D,19870512,000000,7.67417,7.71628,7.41838,7.67417,626935.70339363,0
+TGNA.US,D,19870513,000000,7.67417,7.92522,7.62987,7.77863,1481586.5737117,0
+TGNA.US,D,19870514,000000,7.77863,7.90528,7.71628,7.80073,753253.65917758,0
+TGNA.US,D,19870515,000000,7.67417,7.69329,7.50371,7.5703,729602.11570138,0
+TGNA.US,D,19870518,000000,7.48467,7.48467,7.29458,7.46109,878729.19789287,0
+TGNA.US,D,19870519,000000,7.62987,7.64999,7.31332,7.38089,1406811.1611751,0
+TGNA.US,D,19870520,000000,7.46109,7.48467,7.31332,7.38089,1315145.8439685,0
+TGNA.US,D,19870521,000000,7.54564,7.60867,7.39845,7.41838,869436.25292496,0
+TGNA.US,D,19870522,000000,7.50371,7.5703,7.27169,7.48467,682705.53806852,0
+TGNA.US,D,19870526,000000,7.5703,7.84068,7.54564,7.84068,815358.34856005,0
+TGNA.US,D,19870527,000000,7.84068,7.96813,7.69329,7.88182,1002936.5491799,0
+TGNA.US,D,19870528,000000,7.92522,7.96813,7.73533,7.88182,763398.1448647,0
+TGNA.US,D,19870529,000000,7.92522,8.11432,7.90528,8.09489,1131360.040766,0
+TGNA.US,D,19870601,000000,8.13809,8.22323,8.09489,8.09489,921398.4840982,0
+TGNA.US,D,19870602,000000,8.09489,8.11432,7.84068,7.90528,923088.38693027,0
+TGNA.US,D,19870603,000000,7.96813,8.3263,7.96813,8.26593,887601.44119593,0
+TGNA.US,D,19870604,000000,8.24197,8.38925,8.22323,8.38925,748607.6935631,0
+TGNA.US,D,19870605,000000,8.38925,8.43097,8.18041,8.26593,822117.9598883,0
+TGNA.US,D,19870608,000000,8.5163,8.53593,8.21849,8.5163,1322325.1432226,0
+TGNA.US,D,19870609,000000,8.38925,8.5163,8.34692,8.5163,1449908.245218,0
+TGNA.US,D,19870610,000000,8.47348,8.68064,8.47348,8.68064,2038396.8851391,0
+TGNA.US,D,19870611,000000,8.59777,8.62195,8.47348,8.62195,735934.94293107,0
+TGNA.US,D,19870612,000000,8.66416,8.85218,8.66416,8.72414,974212.25599068,0
+TGNA.US,D,19870615,000000,8.68064,8.98071,8.55437,8.98071,1606215.6404026,0
+TGNA.US,D,19870616,000000,9.06614,9.39788,9.04098,9.30141,3066262.288874,0
+TGNA.US,D,19870617,000000,9.34224,9.37914,9.10915,9.15226,2669985.6503198,0
+TGNA.US,D,19870618,000000,9.10915,9.12927,8.85218,9.10915,1099674.6160997,0
+TGNA.US,D,19870619,000000,9.19142,9.27981,9.10915,9.27981,1683952.1844164,0
+TGNA.US,D,19870622,000000,9.27981,9.30141,9.12927,9.23413,1674233.4690888,0
+TGNA.US,D,19870623,000000,9.23413,9.25544,8.99856,8.99856,1452014.7947592,0
+TGNA.US,D,19870624,000000,8.98071,9.15226,8.89519,9.02195,1064614.4544639,0
+TGNA.US,D,19870625,000000,8.98071,9.02195,8.76754,8.89519,783256.27718459,0
+TGNA.US,D,19870626,000000,8.81105,8.87437,8.66416,8.76754,884218.59431496,0
+TGNA.US,D,19870629,000000,8.85218,8.91965,8.66416,8.74959,638772.11939073,0
+TGNA.US,D,19870630,000000,8.76754,8.76754,8.49302,8.6394,1265287.1211195,0
+TGNA.US,D,19870701,000000,8.62195,8.62195,8.5163,8.53593,2364122.3613673,0
+TGNA.US,D,19870702,000000,8.6394,8.72414,8.53593,8.66416,1369643.4362594,0
+TGNA.US,D,19870706,000000,8.74959,8.76754,8.59777,8.6394,1129680.2753234,0
+TGNA.US,D,19870707,000000,8.68064,8.93801,8.68064,8.72414,795502.24371807,0
+TGNA.US,D,19870708,000000,8.81105,8.95586,8.74959,8.95586,835214.45340204,0
+TGNA.US,D,19870709,000000,8.83314,9.04098,8.83314,8.98071,690308.58020437,0
+TGNA.US,D,19870710,000000,8.98071,8.98071,8.87437,8.91965,1350624.6797912,0
+TGNA.US,D,19870713,000000,8.87437,8.87437,8.59777,8.85218,751988.51296617,0
+TGNA.US,D,19870714,000000,8.85218,9.15226,8.72414,9.12927,783256.27718459,0
+TGNA.US,D,19870715,000000,9.10915,9.30141,9.02195,9.15226,1057010.398589,0
+TGNA.US,D,19870716,000000,9.19142,9.21272,8.99856,9.04098,1184172.7989195,0
+TGNA.US,D,19870717,000000,8.93801,8.98071,8.70501,8.85218,1549183.7007331,0
+TGNA.US,D,19870720,000000,8.72414,8.7925,8.66416,8.68064,1124601.4431767,0
+TGNA.US,D,19870721,000000,8.6394,8.72414,8.5163,8.55437,1711826.9643642,0
+TGNA.US,D,19870722,000000,8.47348,8.62195,8.34692,8.45039,1612554.5500659,0
+TGNA.US,D,19870723,000000,8.47348,8.55437,8.34692,8.47348,985188.00761799,0
+TGNA.US,D,19870724,000000,8.5163,8.57865,8.36517,8.47348,811136.12582728,0
+TGNA.US,D,19870727,000000,8.59777,8.6394,8.5163,8.59777,396272.58359835,0
+TGNA.US,D,19870728,000000,8.57865,8.68064,8.53593,8.59777,886760.03786623,0
+TGNA.US,D,19870729,000000,8.6394,8.87437,8.62195,8.87437,1865192.4891118,0
+TGNA.US,D,19870730,000000,9.02195,9.19142,8.93801,9.08331,3726569.2648103,0
+TGNA.US,D,19870731,000000,9.06614,9.16913,9.06614,9.12927,1005043.098721,0
+TGNA.US,D,19870803,000000,9.04098,9.08331,8.89519,8.93801,807751.25146839,0
+TGNA.US,D,19870804,000000,8.87437,8.93801,8.59777,8.83314,923088.38693027,0
+TGNA.US,D,19870805,000000,8.87437,8.91965,8.68064,8.68064,559774.48412135,0
+TGNA.US,D,19870806,000000,8.76754,8.85218,8.70501,8.81105,827608.37004932,0
+TGNA.US,D,19870807,000000,8.85218,8.89519,8.76754,8.83314,608350.82719677,0
+TGNA.US,D,19870810,000000,8.85218,8.99856,8.81105,8.99856,978011.74958069,0
+TGNA.US,D,19870811,000000,8.99856,9.32193,8.99856,9.06614,1733378.040733,0
+TGNA.US,D,19870812,000000,9.19142,9.35695,9.04098,9.15226,1678873.3522696,0
+TGNA.US,D,19870813,000000,9.19142,9.34224,9.08331,9.19142,1746056.8737988,0
+TGNA.US,D,19870814,000000,9.25544,9.53105,9.21272,9.35695,1218815.3001073,0
+TGNA.US,D,19870817,000000,9.39788,9.44524,9.15226,9.34224,1018568.4038112,0
+TGNA.US,D,19870818,000000,9.19142,9.32193,8.93801,9.12927,1141507.56767,0
+TGNA.US,D,19870819,000000,8.98071,9.37914,8.7925,8.93801,1635366.7176904,0
+TGNA.US,D,19870820,000000,9.02195,9.35695,8.99856,9.34224,1069677.0667873,0
+TGNA.US,D,19870821,000000,9.30141,9.37914,9.16913,9.32193,1429631.4387112,0
+TGNA.US,D,19870824,000000,9.34224,9.34224,9.02195,9.06614,739321.84476785,0
+TGNA.US,D,19870825,000000,9.10915,9.32193,9.10915,9.25544,1199809.7222456,0
+TGNA.US,D,19870826,000000,9.27981,9.39788,9.10915,9.16913,1516651.8040422,0
+TGNA.US,D,19870827,000000,9.02195,9.10915,8.89519,8.99856,1704646.6513711,0
+TGNA.US,D,19870828,000000,9.06614,9.06614,8.70501,8.70501,713542.46323257,0
+TGNA.US,D,19870831,000000,8.72414,8.83314,8.72414,8.83314,1618892.4459904,0
+TGNA.US,D,19870901,000000,8.72414,8.93801,8.62195,8.68064,1447369.8428836,0
+TGNA.US,D,19870902,000000,8.6394,8.76754,8.43097,8.68064,1702964.8584507,0
+TGNA.US,D,19870903,000000,8.81105,8.89519,8.45039,8.47348,834365.95389967,0
+TGNA.US,D,19870904,000000,8.51166,8.6394,8.46904,8.51166,841131.64766162,0
+TGNA.US,D,19870908,000000,8.51166,8.81105,8.36014,8.76754,1304999.3308035,0
+TGNA.US,D,19870909,000000,8.93801,8.98071,8.78688,8.85218,1671702.1629271,0
+TGNA.US,D,19870910,000000,9.06614,9.10915,8.86983,8.98071,1161360.6312951,0
+TGNA.US,D,19870911,000000,8.93801,9.19142,8.89519,9.15226,872813.01737223,0
+TGNA.US,D,19870914,000000,9.27981,9.27981,8.98071,9.23413,728333.92827312,0
+TGNA.US,D,19870915,000000,9.19142,9.19142,8.68064,8.74505,884647.40589141,0
+TGNA.US,D,19870916,000000,8.55437,8.81105,8.51166,8.74505,1020257.2929043,0
+TGNA.US,D,19870917,000000,8.78688,8.81105,8.51166,8.72414,724947.02643635,0
+TGNA.US,D,19870918,000000,8.76754,8.99856,8.66052,8.68064,1037576.0091508,0
+TGNA.US,D,19870921,000000,8.76754,8.89519,8.25686,8.25686,1799275.127533,0
+TGNA.US,D,19870922,000000,8.42693,8.93801,8.34178,8.89519,1569034.7368803,0
+TGNA.US,D,19870923,000000,8.89519,9.02195,8.76754,8.89519,2301173.2274384,0
+TGNA.US,D,19870924,000000,8.72414,8.93801,8.68064,8.82969,737628.90071894,0
+TGNA.US,D,19870925,000000,8.78688,8.78688,8.46904,8.55437,982659.74267308,0
+TGNA.US,D,19870928,000000,8.68064,9.10915,8.68064,8.91492,1675074.8724186,0
+TGNA.US,D,19870929,000000,8.86983,8.93801,8.6394,8.74505,561457.29078075,0
+TGNA.US,D,19870930,000000,8.68064,8.76754,8.51166,8.6394,1149106.55485,0
+TGNA.US,D,19871001,000000,8.81105,8.98071,8.74505,8.98071,875349.39222875,0
+TGNA.US,D,19871002,000000,8.99856,8.99856,8.82969,8.89519,770153.70123715,0
+TGNA.US,D,19871005,000000,8.95586,8.95586,8.70057,8.76754,1413575.8411983,0
+TGNA.US,D,19871006,000000,8.78688,8.78688,8.51166,8.5304,1397936.8903942,0
+TGNA.US,D,19871007,000000,8.6178,8.6178,8.44576,8.51166,1820831.2725964,0
+TGNA.US,D,19871008,000000,8.48858,8.55437,8.38401,8.42693,1322733.6800201,0
+TGNA.US,D,19871009,000000,8.46904,8.48858,8.29967,8.31782,734667.76924176,0
+TGNA.US,D,19871012,000000,8.38401,8.38401,8.08482,8.12902,915912.12889298,0
+TGNA.US,D,19871013,000000,8.2323,8.29967,8.18919,8.27442,972519.31194175,0
+TGNA.US,D,19871014,000000,8.17035,8.18919,7.61765,7.68373,1768872.08264,0
+TGNA.US,D,19871015,000000,7.66045,7.68373,7.40319,7.40319,1868989.9552239,0
+TGNA.US,D,19871016,000000,7.44698,7.48842,6.85068,7.31855,2552961.6532427,0
+TGNA.US,D,19871019,000000,6.97842,6.97842,5.3641,5.57787,5470092.8049694,0
+TGNA.US,D,19871020,000000,5.95509,6.55139,4.42639,5.91395,4075531.6652836,0
+TGNA.US,D,19871021,000000,6.33901,6.72155,6.29669,6.57615,3460423.2542365,0
+TGNA.US,D,19871022,000000,5.99859,6.50877,5.79074,6.23454,3464222.7478265,0
+TGNA.US,D,19871023,000000,6.04021,6.27755,6.02058,6.12584,1791673.099136,0
+TGNA.US,D,19871026,000000,5.99859,5.99859,5.68115,5.68115,2477764.5253024,0
+TGNA.US,D,19871027,000000,6.12584,6.25348,5.87054,5.91395,1473988.6002706,0
+TGNA.US,D,19871028,000000,5.89372,6.46695,5.80958,6.04021,1507359.8728133,0
+TGNA.US,D,19871029,000000,5.99859,6.33901,5.99859,6.23454,897742.88566621,0
+TGNA.US,D,19871030,000000,6.80787,6.85068,6.49102,6.63691,2452838.7119643,0
+TGNA.US,D,19871102,000000,6.46695,6.70321,6.42413,6.63691,922244.95612266,0
+TGNA.US,D,19871103,000000,6.50877,6.53264,6.19213,6.27755,1442723.8772691,0
+TGNA.US,D,19871104,000000,6.23454,6.25348,5.98034,6.19213,1324006.936143,0
+TGNA.US,D,19871105,000000,6.14951,6.55139,6.12584,6.46695,1730418.9367338,0
+TGNA.US,D,19871106,000000,6.46695,6.46695,5.99859,6.16845,1381046.9857241,0
+TGNA.US,D,19871109,000000,5.95509,6.21127,5.95509,6.12584,984347.61802723,0
+TGNA.US,D,19871110,000000,5.95509,6.16845,5.93506,6.04021,1301614.4564446,0
+TGNA.US,D,19871111,000000,6.1069,6.36317,6.1069,6.12584,1591431.2715347,0
+TGNA.US,D,19871112,000000,6.25348,6.36317,6.08412,6.25348,2423266.9330115,0
+TGNA.US,D,19871113,000000,6.21127,6.29669,6.14951,6.16845,1347666.5895309,0
+TGNA.US,D,19871116,000000,6.21127,6.38143,6.21127,6.29669,972943.05482346,0
+TGNA.US,D,19871117,000000,6.21127,6.21127,5.98034,6.19213,1043492.1896715,0
+TGNA.US,D,19871118,000000,6.19213,6.19213,5.99859,6.08412,858454.41886395,0
+TGNA.US,D,19871119,000000,6.08412,6.19213,5.91395,5.98034,1325699.880192,0
+TGNA.US,D,19871120,000000,5.91395,6.06527,5.89372,6.04021,1239942.6335945,0
+TGNA.US,D,19871123,000000,5.95509,6.04021,5.95509,5.99859,944215.72041737,0
+TGNA.US,D,19871124,000000,6.04021,6.16845,6.04021,6.1069,1204864.2246575,0
+TGNA.US,D,19871125,000000,6.08412,6.19213,6.04021,6.1069,626098.35501974,0
+TGNA.US,D,19871127,000000,6.1069,6.1069,5.87054,5.87054,398809.97219382,0
+TGNA.US,D,19871130,000000,5.79074,5.85072,5.63755,5.79074,1091645.8036041,0
+TGNA.US,D,19871201,000000,5.87054,5.95509,5.53279,5.57787,881260.50405463,0
+TGNA.US,D,19871202,000000,5.61909,5.68115,5.49215,5.66221,1244163.8425882,0
+TGNA.US,D,19871203,000000,5.68115,5.70443,5.40623,5.40623,1745210.4017743,0
+TGNA.US,D,19871204,000000,5.42655,5.68115,5.32089,5.68115,1252194.6825615,0
+TGNA.US,D,19871207,000000,5.68115,5.80958,5.52815,5.80958,1110664.5600722,0
+TGNA.US,D,19871208,000000,5.76687,6.08914,5.68115,6.08914,1002936.5491799,0
+TGNA.US,D,19871209,000000,6.2156,6.34305,6.00352,6.02582,1643395.5301858,0
+TGNA.US,D,19871210,000000,5.87567,6.06901,5.85072,5.85072,2065852.9909,0
+TGNA.US,D,19871211,000000,5.74675,5.96021,5.74675,5.87567,1487082.0525676,0
+TGNA.US,D,19871214,000000,5.83119,5.96021,5.79074,5.89372,948860.6722929,0
+TGNA.US,D,19871215,000000,5.91789,6.15425,5.91789,6.06901,1731689.1516401,0
+TGNA.US,D,19871216,000000,6.02582,6.30073,5.96021,6.25822,1856316.1908529,0
+TGNA.US,D,19871217,000000,6.25822,6.34305,6.11144,6.17318,1577059.49442,0
+TGNA.US,D,19871218,000000,6.28248,6.4338,6.02582,6.4338,2156689.0696445,0
+TGNA.US,D,19871221,000000,6.49399,6.53758,6.40974,6.51895,1599037.3548874,0
+TGNA.US,D,19871222,000000,6.53758,6.60456,6.45216,6.56126,825500.80676928,0
+TGNA.US,D,19871223,000000,6.60456,6.66563,6.47682,6.60456,1352317.6238401,0
+TGNA.US,D,19871224,000000,6.56126,6.60456,6.47682,6.53758,351917.44951676,0
+TGNA.US,D,19871228,000000,6.38645,6.4338,6.28248,6.36771,662003.97494102,0
+TGNA.US,D,19871229,000000,6.3248,6.38645,6.23997,6.34305,550053.74131593,0
+TGNA.US,D,19871230,000000,6.38645,6.53758,6.36771,6.49399,1161789.4428716,0
+TGNA.US,D,19871231,000000,6.38645,6.70775,6.38645,6.70775,877881.71212946,0
+TGNA.US,D,19880104,000000,6.70775,6.7987,6.64728,6.73191,884647.40589141,0
+TGNA.US,D,19880105,000000,6.84042,6.84042,6.64728,6.77452,1030396.7098967,0
+TGNA.US,D,19880106,000000,6.77452,6.77452,6.56126,6.60456,1085316.0175913,0
+TGNA.US,D,19880107,000000,6.47682,6.53758,6.30073,6.4338,2952616.0699831,0
+TGNA.US,D,19880108,000000,6.38645,6.47682,5.83119,5.83119,1234022.3981179,0
+TGNA.US,D,19880111,000000,6.00352,6.17318,5.87567,6.17318,1453280.9547095,0
+TGNA.US,D,19880112,000000,6.08914,6.13067,5.89372,6.11144,1283447.2406957,0
+TGNA.US,D,19880113,000000,6.11144,6.2156,5.93506,6.17318,985612.76423864,0
+TGNA.US,D,19880114,000000,6.17318,6.25822,6.13067,6.19627,550895.14464563,0
+TGNA.US,D,19880115,000000,6.30073,6.45216,6.28248,6.34305,1310486.6997477,0
+TGNA.US,D,19880118,000000,6.34305,6.40974,6.15425,6.19627,560613.85997315,0
+TGNA.US,D,19880119,000000,6.17318,6.19627,6.04455,6.04455,788319.90324707,0
+TGNA.US,D,19880120,000000,5.87567,6.00352,5.83119,5.91789,1773510.9520819,0
+TGNA.US,D,19880121,000000,5.91789,5.96021,5.79074,5.87567,1041803.3005783,0
+TGNA.US,D,19880122,000000,5.91789,6.00352,5.80958,5.83119,729602.11570138,0
+TGNA.US,D,19880125,000000,5.83119,6.02582,5.80958,5.91789,1451596.1205721,0
+TGNA.US,D,19880126,000000,5.93506,5.98034,5.74675,5.79074,1653115.2592522,0
+TGNA.US,D,19880127,000000,5.80958,5.91789,5.76687,5.87567,1404275.8000576,0
+TGNA.US,D,19880128,000000,5.93506,6.04455,5.87567,6.04455,1069677.0667873,0
+TGNA.US,D,19880129,000000,6.15425,6.36771,6.13067,6.34305,1872367.7334101,0
+TGNA.US,D,19880201,000000,6.30073,6.36771,6.23997,6.25822,1056587.6694463,0
+TGNA.US,D,19880202,000000,6.2156,6.28248,6.17318,6.19627,1417795.022714,0
+TGNA.US,D,19880203,000000,6.13067,6.2156,5.83119,5.98034,1653115.2592522,0
+TGNA.US,D,19880204,000000,5.98034,5.98034,5.76687,5.91789,2677171.0320077,0
+TGNA.US,D,19880205,000000,5.93506,6.11144,5.89372,5.96021,904075.7128959,0
+TGNA.US,D,19880208,000000,5.83119,5.96021,5.79074,5.89372,749876.89473031,0
+TGNA.US,D,19880209,000000,5.85072,5.91789,5.80958,5.85072,896047.91413938,0
+TGNA.US,D,19880210,000000,5.91789,6.00352,5.85072,5.93506,1226422.3971989,0
+TGNA.US,D,19880211,000000,5.96021,6.02582,5.91789,6.02582,1143191.3880684,0
+TGNA.US,D,19880212,000000,6.02582,6.02582,5.91789,6.00352,1519619.0179532,0
+TGNA.US,D,19880216,000000,6.00352,6.11144,5.93506,6.08914,751988.51296617,0
+TGNA.US,D,19880217,000000,6.17318,6.17318,6.02582,6.08914,1042648.7588639,0
+TGNA.US,D,19880218,000000,6.08914,6.2156,6.08914,6.13067,759172.88091507,0
+TGNA.US,D,19880219,000000,6.13067,6.2156,6.11144,6.17318,1100102.4139371,0
+TGNA.US,D,19880222,000000,6.2156,6.28248,6.15425,6.25822,1369643.4362594,0
+TGNA.US,D,19880223,000000,6.28248,6.28248,6.17318,6.2156,2530571.2010221,0
+TGNA.US,D,19880224,000000,6.2156,6.2156,6.08914,6.11144,788319.90324707,0
+TGNA.US,D,19880225,000000,6.11144,6.23997,6.00352,6.00352,1561438.7909173,0
+TGNA.US,D,19880226,000000,6.04455,6.08914,6.00352,6.00352,577933.58995861,0
+TGNA.US,D,19880229,000000,6.04455,6.34305,6.04455,6.34305,1405124.29956,0
+TGNA.US,D,19880301,000000,6.30073,6.36771,6.23997,6.34305,1299508.9206424,0
+TGNA.US,D,19880302,000000,6.30073,6.45216,6.28248,6.45216,1745627.0484834,0
+TGNA.US,D,19880303,000000,6.45216,6.45216,6.36771,6.4338,1237820.877969,0
+TGNA.US,D,19880304,000000,6.3248,6.40974,6.30073,6.34305,1524261.9423508,0
+TGNA.US,D,19880307,000000,6.34305,6.45216,6.34305,6.40974,1215858.2235859,0
+TGNA.US,D,19880308,000000,6.45216,6.56126,6.45216,6.53758,1264435.5804002,0
+TGNA.US,D,19880309,000000,6.49399,6.67065,6.49399,6.64728,1278391.7245449,0
+TGNA.US,D,19880310,000000,6.64728,6.71247,6.34305,6.39119,945900.55455468,0
+TGNA.US,D,19880311,000000,6.47682,6.49399,6.17318,6.45216,829298.27288139,0
+TGNA.US,D,19880314,000000,6.45216,6.47682,6.36771,6.40974,490486.44052893,0
+TGNA.US,D,19880315,000000,6.4338,6.45216,6.39119,6.45216,444864.13275804,0
+TGNA.US,D,19880316,000000,6.4338,6.56126,6.28248,6.56126,458382.34167557,0
+TGNA.US,D,19880317,000000,6.53758,6.60456,6.53758,6.60456,879155.98199143,0
+TGNA.US,D,19880318,000000,6.6888,6.6888,6.53758,6.67065,1607477.7453971,0
+TGNA.US,D,19880321,000000,6.64728,6.67065,6.56126,6.58513,829725.05697995,0
+TGNA.US,D,19880322,000000,6.62745,6.62745,6.40974,6.49399,698336.37896086,0
+TGNA.US,D,19880323,000000,6.49399,6.53758,6.3248,6.4338,707204.56730812,0
+TGNA.US,D,19880324,000000,6.36771,6.36771,6.17318,6.2156,1031240.1407042,0
+TGNA.US,D,19880325,000000,6.19627,6.28248,6.04455,6.06527,863947.87024183,0
+TGNA.US,D,19880328,000000,6.04455,6.1069,5.91395,6.04455,925628.81674259,0
+TGNA.US,D,19880329,000000,6.06527,6.14951,6.04455,6.13067,1044754.294666,0
+TGNA.US,D,19880330,000000,6.14951,6.14951,6.06527,6.14951,798877.99442638,0
+TGNA.US,D,19880331,000000,6.08914,6.14951,6.02058,6.13067,904505.53821131,0
+TGNA.US,D,19880404,000000,6.08914,6.08914,5.93506,5.95509,951392.99219361,0
+TGNA.US,D,19880405,000000,6.02058,6.04455,5.78571,5.93506,1338365.5346514,0
+TGNA.US,D,19880406,000000,5.91395,6.08914,5.82666,6.06527,1731689.1516401,0
+TGNA.US,D,19880407,000000,5.99859,6.13067,5.99859,6.06527,1592271.6611255,0
+TGNA.US,D,19880408,000000,5.99859,6.13067,5.76154,5.87054,10295500.351245,0
+TGNA.US,D,19880411,000000,5.85072,5.89372,5.80445,5.87054,3108503.7772418,0
+TGNA.US,D,19880412,000000,5.87054,5.93506,5.85072,5.91395,1573686.7849286,0
+TGNA.US,D,19880413,000000,5.99859,6.02058,5.91395,5.93506,1745627.0484834,0
+TGNA.US,D,19880414,000000,5.82666,5.91395,5.74211,5.80445,2037554.4680704,0
+TGNA.US,D,19880415,000000,5.85072,5.85072,5.63261,5.70077,2259773.1424001,0
+TGNA.US,D,19880418,000000,5.65688,5.70077,5.63261,5.70077,1468489.066459,0
+TGNA.US,D,19880419,000000,5.70077,5.70077,5.45841,5.48198,2945011.0003694,0
+TGNA.US,D,19880420,000000,5.35385,5.52529,5.35385,5.43907,2455792.7472687,0
+TGNA.US,D,19880421,000000,5.41648,5.60982,5.39665,5.41648,1451596.1205721,0
+TGNA.US,D,19880422,000000,5.41648,5.52529,5.39665,5.41648,1406391.4732493,0
+TGNA.US,D,19880425,000000,5.45841,5.5675,5.43907,5.52529,1966582.6040796,0
+TGNA.US,D,19880426,000000,5.54808,5.76154,5.54808,5.67701,1841955.5648667,0
+TGNA.US,D,19880427,000000,5.67701,5.70077,5.48198,5.52529,1270361.8983104,0
+TGNA.US,D,19880428,000000,5.52529,5.54808,5.45841,5.52529,2367076.3966719,0
+TGNA.US,D,19880429,000000,5.52529,5.52529,5.35385,5.48198,2152042.0902909,0
+TGNA.US,D,19880502,000000,5.41648,5.48198,5.33116,5.43907,1653536.9746561,0
+TGNA.US,D,19880503,000000,5.43907,5.45841,5.37209,5.43907,1313020.0333873,0
+TGNA.US,D,19880504,000000,5.39665,5.41648,5.35385,5.39665,1869408.6294108,0
+TGNA.US,D,19880505,000000,5.35385,5.41648,5.33116,5.33116,1673813.7811629,0
+TGNA.US,D,19880506,000000,5.33116,5.35385,5.22136,5.26397,2404684.0842926,0
+TGNA.US,D,19880509,000000,5.22136,5.31192,5.11818,5.28845,1166851.0414562,0
+TGNA.US,D,19880510,000000,5.28845,5.31192,5.13682,5.20321,1170232.8745982,0
+TGNA.US,D,19880511,000000,5.16,5.17894,5.09412,5.16,1296547.7891653,0
+TGNA.US,D,19880512,000000,5.20321,5.26397,5.17894,5.24534,1970385.1388865,0
+TGNA.US,D,19880513,000000,5.26397,5.33116,5.22136,5.33116,1035884.0788409,0
+TGNA.US,D,19880516,000000,5.33116,5.33116,5.22136,5.33116,1446101.6554554,0
+TGNA.US,D,19880517,000000,5.33116,5.37209,5.24534,5.24534,1347666.5895309,0
+TGNA.US,D,19880518,000000,5.28845,5.33116,5.07024,5.07024,1464691.6003469,0
+TGNA.US,D,19880519,000000,5.09412,5.22136,5.07024,5.20321,2322722.2763292,0
+TGNA.US,D,19880520,000000,5.20321,5.26397,5.16,5.26397,1697047.6641911,0
+TGNA.US,D,19880523,000000,5.22136,5.22136,5.0513,5.16,1416108.1610989,0
+TGNA.US,D,19880524,000000,5.13682,5.17894,5.07024,5.16,1479058.3087668,0
+TGNA.US,D,19880525,000000,5.11818,5.22136,5.11818,5.11818,1039264.8982439,0
+TGNA.US,D,19880526,000000,5.11818,5.35385,5.11818,5.31192,1036734.6058212,0
+TGNA.US,D,19880527,000000,5.31192,5.45841,5.28845,5.45841,2266536.8086843,0
+TGNA.US,D,19880531,000000,5.45841,5.59159,5.45841,5.59159,1602416.1468125,0
+TGNA.US,D,19880601,000000,5.59159,5.60982,5.45841,5.52529,2600708.7578559,0
+TGNA.US,D,19880602,000000,5.48198,5.5675,5.43907,5.48198,2561414.2086199,0
+TGNA.US,D,19880603,000000,5.43907,5.45841,5.37209,5.43907,1474833.0448173,0
+TGNA.US,D,19880606,000000,5.43907,5.50576,5.41648,5.41648,1166426.2848355,0
+TGNA.US,D,19880607,000000,5.41648,5.50576,5.37209,5.37209,1573257.9733522,0
+TGNA.US,D,19880608,000000,5.37209,5.70077,5.37209,5.61427,2424954.8083658,0
+TGNA.US,D,19880609,000000,5.65688,5.72326,5.57254,5.57254,1812802.460101,0
+TGNA.US,D,19880610,000000,5.61427,5.72326,5.57254,5.70077,2274978.2129328,0
+TGNA.US,D,19880613,000000,5.67701,5.80958,5.63261,5.74211,2031221.6408407,0
+TGNA.US,D,19880614,000000,5.80958,5.85072,5.65688,5.74211,3884575.6864775,0
+TGNA.US,D,19880615,000000,5.70077,5.74211,5.63261,5.74211,891401.94852491,0
+TGNA.US,D,19880616,000000,5.63261,5.70077,5.52529,5.52529,1256831.5245255,0
+TGNA.US,D,19880617,000000,5.43907,5.70077,5.43907,5.65688,1812802.460101,0
+TGNA.US,D,19880620,000000,5.65688,5.65688,5.59159,5.63261,595673.00786998,0
+TGNA.US,D,19880621,000000,5.63261,5.65688,5.50576,5.61427,1351469.1243377,0
+TGNA.US,D,19880622,000000,5.67701,5.72326,5.63261,5.67701,1527208.8814826,0
+TGNA.US,D,19880623,000000,5.67701,5.67701,5.61427,5.65688,570751.24948762,0
+TGNA.US,D,19880624,000000,5.63261,5.67701,5.61427,5.65688,739321.84476785,0
+TGNA.US,D,19880627,000000,5.65688,5.65688,5.54808,5.57254,603271.99505003,0
+TGNA.US,D,19880628,000000,5.54808,5.57254,5.50576,5.57254,940407.10317678,0
+TGNA.US,D,19880629,000000,5.61427,5.61427,5.43907,5.48198,642570.5992418,0
+TGNA.US,D,19880630,000000,5.52529,5.59159,5.48198,5.59159,1501025.0181057,0
+TGNA.US,D,19880701,000000,5.61427,5.63261,5.54808,5.61427,979701.65241275,0
+TGNA.US,D,19880705,000000,5.61427,5.74211,5.52529,5.74211,1304578.6291386,0
+TGNA.US,D,19880706,000000,5.74211,5.83119,5.65688,5.74211,2068395.4481903,0
+TGNA.US,D,19880707,000000,5.72326,5.76687,5.63261,5.65688,4128766.1388409,0
+TGNA.US,D,19880708,000000,5.59159,5.61427,5.52529,5.52529,1043492.1896715,0
+TGNA.US,D,19880711,000000,5.52529,5.57254,5.50576,5.54808,1250497.6835568,0
+TGNA.US,D,19880712,000000,5.54808,5.59159,5.54808,5.57254,1208671.8281591,0
+TGNA.US,D,19880713,000000,5.57254,5.61427,5.54808,5.57254,958153.61726081,0
+TGNA.US,D,19880714,000000,5.57254,5.57254,5.48198,5.52529,1457508.2461369,0
+TGNA.US,D,19880715,000000,5.52529,5.59159,5.50576,5.57254,1176564.688089,0
+TGNA.US,D,19880718,000000,5.54808,5.54808,5.52529,5.54808,1435537.4818423,0
+TGNA.US,D,19880719,000000,5.57254,5.59159,5.46323,5.57254,1019406.7659241,0
+TGNA.US,D,19880720,000000,5.61427,5.61427,5.54808,5.59159,1883780.4065255,0
+TGNA.US,D,19880721,000000,5.59159,5.61427,5.54808,5.57254,1172772.2906715,0
+TGNA.US,D,19880722,000000,5.54808,5.57254,5.39665,5.48198,2863053.2473618,0
+TGNA.US,D,19880725,000000,5.48198,5.48198,5.41648,5.48198,691575.75389367,0
+TGNA.US,D,19880726,000000,5.43907,5.46323,5.39665,5.39665,1468918.8917745,0
+TGNA.US,D,19880727,000000,5.43907,5.48198,5.30689,5.30689,1710565.8731087,0
+TGNA.US,D,19880728,000000,5.35385,5.43907,5.35385,5.39665,1539886.7008094,0
+TGNA.US,D,19880729,000000,5.39665,5.61427,5.39665,5.61427,1396257.1249516,0
+TGNA.US,D,19880801,000000,5.59159,5.65688,5.54808,5.57254,863102.41195633,0
+TGNA.US,D,19880802,000000,5.52529,5.65688,5.50576,5.54808,992797.13218754,0
+TGNA.US,D,19880803,000000,5.54808,5.63261,5.52529,5.59159,1045181.0787646,0
+TGNA.US,D,19880804,000000,5.63261,5.70077,5.52529,5.65688,1847863.6354758,0
+TGNA.US,D,19880805,000000,5.67701,5.80958,5.63261,5.70077,747338.49239589,0
+TGNA.US,D,19880808,000000,5.72326,5.78571,5.54808,5.63261,1422024.3416196,0
+TGNA.US,D,19880809,000000,5.70077,5.72326,5.52529,5.54808,2491286.7891756,0
+TGNA.US,D,19880810,000000,5.52529,5.54808,5.30689,5.43907,1563124.6387935,0
+TGNA.US,D,19880811,000000,5.39665,5.43907,5.35385,5.43907,1107284.7544081,0
+TGNA.US,D,19880812,000000,5.35385,5.52529,5.35385,5.52529,878729.19789287,0
+TGNA.US,D,19880815,000000,5.48198,5.50576,5.39665,5.39665,465137.89804801,0
+TGNA.US,D,19880816,000000,5.35385,5.54808,5.35385,5.50576,1224730.466889,0
+TGNA.US,D,19880817,000000,5.54808,5.57254,5.46323,5.52529,610036.67507303,0
+TGNA.US,D,19880818,000000,5.50576,5.61427,5.48198,5.54808,788745.67360668,0
+TGNA.US,D,19880819,000000,5.61427,5.61427,5.46323,5.50576,1691132.4974094,0
+TGNA.US,D,19880822,000000,5.52529,5.54808,5.33116,5.35385,1064614.4544639,0
+TGNA.US,D,19880823,000000,5.37209,5.39665,5.26397,5.30689,988990.54242486,0
+TGNA.US,D,19880824,000000,5.33116,5.80958,5.30689,5.50576,989412.25782867,0
+TGNA.US,D,19880825,000000,5.43907,5.48198,5.33116,5.39665,776067.85427988,0
+TGNA.US,D,19880826,000000,5.43907,5.46323,5.37209,5.37209,463442.9265212,0
+TGNA.US,D,19880829,000000,5.41648,5.48198,5.39665,5.39665,534420.87294567,0
+TGNA.US,D,19880830,000000,5.41648,5.43907,5.39665,5.43907,697072.24648842,0
+TGNA.US,D,19880831,000000,5.41648,5.46323,5.39665,5.43907,566525.98553799,0
+TGNA.US,D,19880901,000000,5.37209,5.39665,5.30689,5.33116,1165164.179841,0
+TGNA.US,D,19880902,000000,5.39665,5.65688,5.39665,5.63261,1669163.7605926,0
+TGNA.US,D,19880906,000000,5.65688,5.74211,5.57254,5.72326,910835.32422413,0
+TGNA.US,D,19880907,000000,5.80958,5.80958,5.67701,5.67701,720308.15699452,0
+TGNA.US,D,19880908,000000,5.72326,5.74211,5.70077,5.74211,1178684.4162364,0
+TGNA.US,D,19880909,000000,5.72326,5.96021,5.72326,5.96021,1363305.5403348,0
+TGNA.US,D,19880912,000000,5.96021,6.0926,5.89372,5.91789,1590164.0978454,0
+TGNA.US,D,19880913,000000,5.89372,5.96021,5.89372,5.96021,1242057.2930471,0
+TGNA.US,D,19880914,000000,6.02582,6.04958,5.89372,5.98458,1521308.9207853,0
+TGNA.US,D,19880915,000000,5.94018,5.96021,5.89372,5.94018,1236136.0438317,0
+TGNA.US,D,19880916,000000,5.89372,6.02582,5.89372,5.96021,2362008.7156536,0
+TGNA.US,D,19880919,000000,5.98458,5.98458,5.89372,5.94018,720731.89987622,0
+TGNA.US,D,19880920,000000,5.94018,5.98458,5.94018,5.96021,1011806.7650051,0
+TGNA.US,D,19880921,000000,5.96021,6.00875,5.94018,5.98458,890561.55893415,0
+TGNA.US,D,19880922,000000,5.94018,5.98458,5.80958,5.82666,997023.40987612,0
+TGNA.US,D,19880923,000000,5.78571,5.89372,5.78571,5.89372,810289.65380282,0
+TGNA.US,D,19880926,000000,5.85072,5.91789,5.80958,5.85072,326145.16415413,0
+TGNA.US,D,19880927,000000,5.78571,5.82666,5.78571,5.82666,1076442.7605493,0
+TGNA.US,D,19880928,000000,5.78571,5.80958,5.71882,5.76687,1135171.6992235,0
+TGNA.US,D,19880929,000000,5.76687,5.87567,5.74211,5.85072,1985593.2506361,0
+TGNA.US,D,19880930,000000,5.87567,5.94018,5.67701,5.74211,1364140.8612309,0
+TGNA.US,D,19881003,000000,5.74211,5.87567,5.74211,5.82666,1629876.3075294,0
+TGNA.US,D,19881004,000000,5.85072,5.85072,5.71882,5.71882,1520874.026775,0
+TGNA.US,D,19881005,000000,5.74211,5.98458,5.70077,5.98458,2245828.1493841,0
+TGNA.US,D,19881006,000000,5.91789,6.00875,5.91789,6.00875,2035444.8773125,0
+TGNA.US,D,19881007,000000,6.02582,6.11587,5.96021,6.11587,2051920.1627513,0
+TGNA.US,D,19881010,000000,6.11587,6.1355,6.06901,6.1355,1163052.5616051,0
+TGNA.US,D,19881011,000000,6.11587,6.11587,6.02582,6.04958,788319.90324707,0
+TGNA.US,D,19881012,000000,6.00875,6.02582,5.70077,5.74211,1630717.7108591,0
+TGNA.US,D,19881013,000000,5.74211,5.87567,5.70077,5.80958,3454508.0874548,0
+TGNA.US,D,19881014,000000,5.80958,5.91789,5.80958,5.89372,2553386.4098634,0
+TGNA.US,D,19881017,000000,5.85072,5.94018,5.85072,5.91789,1204450.6191654,0
+TGNA.US,D,19881018,000000,5.87567,6.04958,5.87567,6.04958,1041378.5439578,0
+TGNA.US,D,19881019,000000,6.0926,6.0926,5.96021,5.98458,1255154.8002998,0
+TGNA.US,D,19881020,000000,6.00875,6.1355,5.98458,6.1355,1055324.5507128,0
+TGNA.US,D,19881021,000000,6.04958,6.18325,6.04958,6.15899,1992769.5086735,0
+TGNA.US,D,19881024,000000,6.15899,6.2015,6.0926,6.11587,1304578.6291386,0
+TGNA.US,D,19881025,000000,6.15899,6.18325,6.06901,6.1355,875773.13511046,0
+TGNA.US,D,19881026,000000,6.15899,6.15899,6.06901,6.11587,923517.19850673,0
+TGNA.US,D,19881027,000000,6.06901,6.0926,5.96021,5.98458,845350.82917755,0
+TGNA.US,D,19881028,000000,5.98458,6.0926,5.98458,6.04958,838598.31402196,0
+TGNA.US,D,19881031,000000,6.02582,6.06901,5.98458,6.04958,1020681.035786,0
+TGNA.US,D,19881101,000000,6.0926,6.0926,5.98458,6.02582,582582.59678994,0
+TGNA.US,D,19881102,000000,5.98458,6.06901,5.96021,6.02582,2020653.412272,0
+TGNA.US,D,19881103,000000,6.04958,6.0926,6.00875,6.04958,1085316.0175913,0
+TGNA.US,D,19881104,000000,6.00875,6.0926,5.85072,5.85072,1005469.8828196,0
+TGNA.US,D,19881107,000000,5.89372,6.00875,5.89372,5.96021,629050.36284635,0
+TGNA.US,D,19881108,000000,5.98458,6.00875,5.87567,5.91789,512869.79657687,0
+TGNA.US,D,19881109,000000,5.82666,5.91789,5.80958,5.87567,910835.32422413,0
+TGNA.US,D,19881110,000000,5.89372,5.89372,5.80958,5.87567,436410.56364193,0
+TGNA.US,D,19881111,000000,5.80958,5.80958,5.67701,5.71882,830143.7311669,0
+TGNA.US,D,19881114,000000,5.74211,5.80958,5.70077,5.78571,674263.12008086,0
+TGNA.US,D,19881115,000000,5.78571,5.85072,5.78571,5.85072,378104.35411052,0
+TGNA.US,D,19881116,000000,5.82666,5.82666,5.70077,5.78571,701715.17088604,0
+TGNA.US,D,19881117,000000,5.78571,5.78571,5.63261,5.67701,1522992.7411836,0
+TGNA.US,D,19881118,000000,5.67701,5.76687,5.65264,5.76687,527236.50499677,0
+TGNA.US,D,19881121,000000,5.71882,5.76687,5.65264,5.76687,434291.8492334,0
+TGNA.US,D,19881122,000000,5.74211,5.82666,5.67701,5.82666,514134.94278828,0
+TGNA.US,D,19881123,000000,5.87567,5.98458,5.80958,5.98458,704253.57322046,0
+TGNA.US,D,19881125,000000,5.91789,5.94018,5.87567,5.91789,370928.09607324,0
+TGNA.US,D,19881128,000000,5.89372,5.94018,5.87567,5.89372,403877.6532121,0
+TGNA.US,D,19881129,000000,5.85072,5.94018,5.82666,5.89372,954354.12367078,0
+TGNA.US,D,19881130,000000,5.89372,6.02582,5.85072,5.94018,1242469.8848004,0
+TGNA.US,D,19881201,000000,5.91789,5.96021,5.89372,5.94018,429646.89735787,0
+TGNA.US,D,19881202,000000,5.91789,5.91789,5.80958,5.85072,822117.9598883,0
+TGNA.US,D,19881205,000000,5.89916,6.05502,5.88081,6.05502,1499333.0877958,0
+TGNA.US,D,19881206,000000,6.0121,6.18867,5.98941,6.18867,1095454.4208447,0
+TGNA.US,D,19881207,000000,6.18867,6.25348,6.1212,6.1212,1197269.2924332,0
+TGNA.US,D,19881208,000000,6.1212,6.14448,6.09772,6.09772,498081.37275317,0
+TGNA.US,D,19881209,000000,6.09772,6.14448,6.07888,6.1212,1070953.3641272,0
+TGNA.US,D,19881212,000000,6.1212,6.1212,6.0121,6.0121,1001244.61887,0
+TGNA.US,D,19881213,000000,6.0121,6.03094,5.85575,5.98941,553850.19368909,0
+TGNA.US,D,19881214,000000,5.94532,6.07888,5.94532,5.98941,1059117.9618691,0
+TGNA.US,D,19881215,000000,5.98941,6.03094,5.89916,5.89916,859721.59255325,0
+TGNA.US,D,19881216,000000,5.89916,6.05502,5.88081,5.98941,1638747.5370935,0
+TGNA.US,D,19881219,000000,6.0121,6.16401,5.96534,6.14448,969137.47879974,0
+TGNA.US,D,19881220,000000,6.18867,6.22951,6.14448,6.14448,1049411.411409,0
+TGNA.US,D,19881221,000000,6.18867,6.18867,6.09772,6.14448,924359.61557538,0
+TGNA.US,D,19881222,000000,6.09772,6.21127,6.03094,6.16401,886760.03786623,0
+TGNA.US,D,19881223,000000,6.21127,6.22951,6.14448,6.16401,499353.61513724,0
+TGNA.US,D,19881227,000000,6.1212,6.18867,6.0121,6.16401,446121.16905783,0
+TGNA.US,D,19881228,000000,6.25348,6.25348,6.07888,6.22951,1280914.920795,0
+TGNA.US,D,19881229,000000,6.25348,6.36317,6.22951,6.36317,2178651.7240276,0
+TGNA.US,D,19881230,000000,6.31948,6.36317,6.29669,6.29669,983924.88888447,0
+TGNA.US,D,19890103,000000,6.25348,6.25348,6.09772,6.14448,1067992.23265,0
+TGNA.US,D,19890104,000000,6.16401,6.29669,6.14448,6.29669,1203185.4729539,0
+TGNA.US,D,19890105,000000,6.31948,6.31948,6.09772,6.25348,1340065.574873,0
+TGNA.US,D,19890106,000000,6.22951,6.34305,6.18867,6.25348,710166.71252425,0
+TGNA.US,D,19890109,000000,6.22951,6.27755,6.14448,6.25348,737628.90071894,0
+TGNA.US,D,19890110,000000,6.27755,6.27755,6.22951,6.25348,594838.70071293,0
+TGNA.US,D,19890111,000000,6.29669,6.29669,6.22951,6.29669,682705.53806852,0
+TGNA.US,D,19890112,000000,6.31948,6.42957,6.29669,6.42957,1040955.8148149,0
+TGNA.US,D,19890113,000000,6.42957,6.45216,6.34305,6.40974,1455817.329566,0
+TGNA.US,D,19890116,000000,6.36317,6.38645,6.29669,6.31948,848316.01561053,0
+TGNA.US,D,19890117,000000,6.29669,6.31948,6.27755,6.27755,818742.20917998,0
+TGNA.US,D,19890118,000000,6.29669,6.42957,6.22951,6.38645,1453280.9547095,0
+TGNA.US,D,19890119,000000,6.34305,6.62745,6.34305,6.54291,1735917.4568065,0
+TGNA.US,D,19890120,000000,6.49399,6.51895,6.40974,6.45216,1110239.8034515,0
+TGNA.US,D,19890123,000000,6.42957,6.51895,6.31948,6.31948,654403.97402203,0
+TGNA.US,D,19890124,000000,6.18867,6.51895,6.18867,6.45216,1690291.0940798,0
+TGNA.US,D,19890125,000000,6.47682,6.65172,6.40974,6.60802,2220476.5656863,0
+TGNA.US,D,19890126,000000,6.49399,6.74157,6.49399,6.69443,1523406.3466758,0
+TGNA.US,D,19890127,000000,6.76032,6.82642,6.71691,6.76032,1656494.0511775,0
+TGNA.US,D,19890130,000000,6.80787,6.82642,6.67598,6.69443,1403010.6538463,0
+TGNA.US,D,19890131,000000,6.71691,6.74157,6.62745,6.71691,1358225.6944492,0
+TGNA.US,D,19890201,000000,6.67598,6.76032,6.60802,6.74157,3338747.2091112,0
+TGNA.US,D,19890202,000000,6.71691,6.71691,6.62745,6.67598,758751.16551128,0
+TGNA.US,D,19890203,000000,6.62745,6.69443,6.58513,6.62745,922244.95612266,0
+TGNA.US,D,19890206,000000,6.65172,6.65172,6.54291,6.60802,792967.89633945,0
+TGNA.US,D,19890207,000000,6.62745,6.76032,6.62745,6.69443,1789564.522117,0
+TGNA.US,D,19890208,000000,6.67598,6.71691,6.62745,6.62745,1192617.2443851,0
+TGNA.US,D,19890209,000000,6.62745,6.65172,6.56126,6.60802,2029952.4396735,0
+TGNA.US,D,19890210,000000,6.56126,6.60802,6.40974,6.40974,1216702.6681324,0
+TGNA.US,D,19890213,000000,6.40974,6.51895,6.31948,6.51895,953924.29835537,0
+TGNA.US,D,19890214,000000,6.51895,6.56126,6.47682,6.51895,942524.80384635,0
+TGNA.US,D,19890215,000000,6.51895,6.67598,6.49399,6.58513,641725.14095629,0
+TGNA.US,D,19890216,000000,6.67598,6.76032,6.65172,6.67598,548786.56762662,0
+TGNA.US,D,19890217,000000,6.71691,6.74157,6.67598,6.71691,745643.52086907,0
+TGNA.US,D,19890221,000000,6.71691,6.71691,6.60802,6.62745,614686.69564331,0
+TGNA.US,D,19890222,000000,6.58513,6.62745,6.51895,6.58513,894782.76792799,0
+TGNA.US,D,19890223,000000,6.49399,6.62745,6.47682,6.60802,746072.33244554,0
+TGNA.US,D,19890224,000000,6.56126,6.58513,6.47682,6.51895,1193046.0559616,0
+TGNA.US,D,19890227,000000,6.49399,6.54291,6.47682,6.49399,909150.49008684,0
+TGNA.US,D,19890228,000000,6.45216,6.54291,6.40974,6.54291,678487.37029154,0
+TGNA.US,D,19890301,000000,6.54291,6.56126,6.34305,6.42957,886760.03786623,0
+TGNA.US,D,19890302,000000,6.40974,6.51895,6.40974,6.45216,727066.75458382,0
+TGNA.US,D,19890303,000000,6.40974,6.51895,6.40974,6.42957,1352317.6238401,0
+TGNA.US,D,19890306,000000,6.40974,6.4566,6.40974,6.4338,1112776.1783081,0
+TGNA.US,D,19890307,000000,6.47682,6.49891,6.39119,6.4566,1599037.3548874,0
+TGNA.US,D,19890308,000000,6.40974,6.56619,6.40974,6.54291,1816602.96743,0
+TGNA.US,D,19890309,000000,6.56619,6.59045,6.52357,6.54291,988990.54242486,0
+TGNA.US,D,19890310,000000,6.49891,6.59045,6.47682,6.59045,771005.24195636,0
+TGNA.US,D,19890313,000000,6.63238,6.68072,6.56619,6.63238,761706.21455475,0
+TGNA.US,D,19890314,000000,6.59045,6.68072,6.59045,6.65586,427952.93957,0
+TGNA.US,D,19890315,000000,6.68072,6.81152,6.68072,6.81152,1804776.6888224,0
+TGNA.US,D,19890316,000000,6.81152,6.81152,6.69936,6.74601,1146152.5195456,0
+TGNA.US,D,19890317,000000,6.49891,6.65586,6.49891,6.59045,1941228.992904,0
+TGNA.US,D,19890320,000000,6.49891,6.54291,6.47682,6.52357,765088.04769676,0
+TGNA.US,D,19890321,000000,6.59045,6.65586,6.56619,6.63238,720308.15699452,0
+TGNA.US,D,19890322,000000,6.61314,6.68072,6.56619,6.56619,747338.49239589,0
+TGNA.US,D,19890323,000000,6.56619,6.59045,6.49891,6.52357,557234.05430903,0
+TGNA.US,D,19890327,000000,6.47682,6.56619,6.4566,6.52357,1492992.1506544,0
+TGNA.US,D,19890328,000000,6.54291,6.65586,6.54291,6.63238,778184.54121051,0
+TGNA.US,D,19890329,000000,6.68072,6.74601,6.63238,6.65586,771005.24195636,0
+TGNA.US,D,19890330,000000,6.63238,6.63238,6.56619,6.63238,725378.87922965,0
+TGNA.US,D,19890331,000000,6.63238,6.76506,6.61314,6.72155,702562.65664945,0
+TGNA.US,D,19890403,000000,6.74601,6.96935,6.74601,6.90157,4568977.2098118,0
+TGNA.US,D,19890404,000000,6.85571,6.90157,6.78873,6.83568,1555942.2983225,0
+TGNA.US,D,19890405,000000,6.81152,6.83568,6.68072,6.83568,901962.06718212,0
+TGNA.US,D,19890406,000000,6.76506,6.81152,6.69936,6.69936,870281.71121047,0
+TGNA.US,D,19890407,000000,6.69936,6.92072,6.68072,6.83568,2539441.4168473,0
+TGNA.US,D,19890410,000000,6.87908,7.03554,6.85571,6.94528,1819986.8280499,0
+TGNA.US,D,19890411,000000,6.92072,6.96935,6.87908,6.94528,1300352.3514501,0
+TGNA.US,D,19890412,000000,6.90157,6.96935,6.90157,6.92072,1491305.2890392,0
+TGNA.US,D,19890413,000000,6.92072,7.10045,6.90157,7.05902,1370052.9867957,0
+TGNA.US,D,19890414,000000,7.07707,7.14445,7.01038,7.12492,2979655.5290351,0
+TGNA.US,D,19890417,000000,7.12492,7.14445,7.03554,7.07707,999125.90446142,0
+TGNA.US,D,19890418,000000,7.12492,7.16792,7.10045,7.14445,1646774.322111,0
+TGNA.US,D,19890419,000000,7.12492,7.36707,7.12492,7.36707,2433406.3500039,0
+TGNA.US,D,19890420,000000,7.32319,7.41295,7.29981,7.36707,1917576.4356888,0
+TGNA.US,D,19890421,000000,7.36707,7.43722,7.34775,7.41295,1184597.5555402,0
+TGNA.US,D,19890424,000000,7.36707,7.5703,7.32319,7.48013,2154579.4788864,0
+TGNA.US,D,19890425,000000,7.48013,7.58855,7.43722,7.45655,2127123.3731255,0
+TGNA.US,D,19890426,000000,7.43722,7.43722,7.32319,7.32319,1071799.8361516,0
+TGNA.US,D,19890427,000000,7.32319,7.41295,7.29981,7.34775,1480742.1291652,0
+TGNA.US,D,19890428,000000,7.32319,7.54564,7.29981,7.52333,1723240.6512185,0
+TGNA.US,D,19890501,000000,7.48013,7.61231,7.43722,7.58855,1159244.9581034,0
+TGNA.US,D,19890502,000000,7.52333,7.74499,7.50371,7.66045,2010092.2798757,0
+TGNA.US,D,19890503,000000,7.61231,7.76857,7.61231,7.66045,1765489.2357591,0
+TGNA.US,D,19890504,000000,7.66045,7.70188,7.48013,7.66045,1533133.1719149,0
+TGNA.US,D,19890505,000000,7.70188,7.74499,7.61231,7.61231,1010959.2792416,0
+TGNA.US,D,19890508,000000,7.52333,7.5703,7.36707,7.45655,921819.18576306,0
+TGNA.US,D,19890509,000000,7.45655,7.50371,7.38879,7.41295,1061655.3504645,0
+TGNA.US,D,19890510,000000,7.38879,7.48013,7.34775,7.45655,766353.19390817,0
+TGNA.US,D,19890511,000000,7.50371,7.5703,7.50371,7.52333,568638.6175128,0
+TGNA.US,D,19890512,000000,7.70188,7.74499,7.61231,7.66045,1622697.0082752,0
+TGNA.US,D,19890515,000000,7.63589,7.67919,7.5703,7.66045,790859.31932045,0
+TGNA.US,D,19890516,000000,7.70188,7.70188,7.58855,7.58855,763818.84652956,0
+TGNA.US,D,19890517,000000,7.61231,7.66045,7.54564,7.66045,969559.19420353,0
+TGNA.US,D,19890518,000000,7.66045,7.66045,7.54564,7.61231,791279.00724634,0
+TGNA.US,D,19890519,000000,7.66045,7.76857,7.63589,7.66045,2309198.9987169,0
+TGNA.US,D,19890522,000000,7.70188,7.74499,7.63589,7.66045,1264435.5804002,0
+TGNA.US,D,19890523,000000,7.67919,7.67919,7.52333,7.54564,1095454.4208447,0
+TGNA.US,D,19890524,000000,7.5703,7.58855,7.52333,7.5703,1728737.1438134,0
+TGNA.US,D,19890525,000000,7.5703,7.61231,7.54564,7.58855,1669586.4897354,0
+TGNA.US,D,19890526,000000,7.61231,7.70188,7.5703,7.67919,749876.89473031,0
+TGNA.US,D,19890530,000000,7.66045,7.70188,7.54564,7.61231,709326.3229335,0
+TGNA.US,D,19890531,000000,7.61231,7.67919,7.58855,7.63589,1090389.7810433,0
+TGNA.US,D,19890601,000000,7.67919,7.81079,7.67919,7.76857,1076861.4347363,0
+TGNA.US,D,19890602,000000,7.85863,7.90066,7.72616,7.81079,2311735.3735734,0
+TGNA.US,D,19890605,000000,7.79688,7.88182,7.74992,7.74992,1039689.6548646,0
+TGNA.US,D,19890606,000000,7.79688,7.90528,7.7736,7.90528,1248390.1202768,0
+TGNA.US,D,19890607,000000,8.06293,8.08482,7.93044,8.06293,1133477.7414356,0
+TGNA.US,D,19890608,000000,8.1521,8.2899,8.08482,8.24197,1833075.2116521,0
+TGNA.US,D,19890609,000000,8.19944,8.2899,8.17518,8.19944,1255154.8002998,0
+TGNA.US,D,19890612,000000,8.17518,8.26593,8.06293,8.26593,690734.35056397,0
+TGNA.US,D,19890613,000000,8.24197,8.2899,8.19944,8.21849,950546.52016915,0
+TGNA.US,D,19890614,000000,8.30825,8.3556,8.19944,8.24197,1263170.4341889,0
+TGNA.US,D,19890615,000000,8.26593,8.26593,8.12902,8.19944,2120777.3672895,0
+TGNA.US,D,19890616,000000,8.17518,8.2899,8.17518,8.2899,2231471.5783536,0
+TGNA.US,D,19890619,000000,8.24197,8.3556,8.24197,8.33163,717348.0392563,0
+TGNA.US,D,19890620,000000,8.2899,8.37947,8.24197,8.3556,2401717.8841206,0
+TGNA.US,D,19890621,000000,8.39881,8.6905,8.26593,8.6905,2545357.597368,0
+TGNA.US,D,19890622,000000,8.51166,8.53593,8.37947,8.48858,1443148.6338897,0
+TGNA.US,D,19890623,000000,8.53593,8.57865,8.37947,8.55437,1338793.3324889,0
+TGNA.US,D,19890626,000000,8.42159,8.48858,8.37947,8.42159,969986.99204104,0
+TGNA.US,D,19890627,000000,8.42159,8.48858,8.42159,8.46352,1581296.9232371,0
+TGNA.US,D,19890628,000000,8.46352,8.48858,8.19944,8.2899,1257261.3498409,0
+TGNA.US,D,19890629,000000,8.26593,8.26593,8.02001,8.06293,1792950.4102148,0
+TGNA.US,D,19890630,000000,7.99565,8.02001,7.70652,7.81552,2351029.9228094,0
+TGNA.US,D,19890703,000000,7.90528,7.93044,7.86347,7.90528,613424.59064875,0
+TGNA.US,D,19890705,000000,7.90528,7.95322,7.81552,7.93044,669604.98959897,0
+TGNA.US,D,19890706,000000,7.90528,7.95322,7.86347,7.93044,1186710.187515,0
+TGNA.US,D,19890707,000000,7.93044,8.10948,7.86347,8.04359,1017292.1064713,0
+TGNA.US,D,19890710,000000,7.97217,8.10948,7.90528,8.04359,806065.40359214,0
+TGNA.US,D,19890711,000000,8.08482,8.24197,8.08482,8.19944,1268241.1564241,0
+TGNA.US,D,19890712,000000,8.1521,8.19944,8.1521,8.19944,891401.94852491,0
+TGNA.US,D,19890713,000000,8.24197,8.2899,8.1521,8.19944,871128.18323493,0
+TGNA.US,D,19890714,000000,8.19944,8.3556,8.17518,8.3556,1239515.8494958,0
+TGNA.US,D,19890717,000000,8.30825,8.3556,8.24197,8.30825,298258.2193388,0
+TGNA.US,D,19890718,000000,8.21849,8.26593,8.19944,8.24197,732133.42186314,0
+TGNA.US,D,19890719,000000,8.21849,8.55437,8.21849,8.55437,925195.95021032,0
+TGNA.US,D,19890720,000000,8.64493,8.64493,8.2899,8.2899,1658177.8715759,0
+TGNA.US,D,19890721,000000,8.2899,8.44576,8.2899,8.39881,702139.92750669,0
+TGNA.US,D,19890724,000000,8.39881,8.42159,8.26593,8.33163,441904.01501981,0
+TGNA.US,D,19890725,000000,8.37947,8.44576,8.24197,8.3556,843241.23841958,0
+TGNA.US,D,19890726,000000,8.39881,8.60211,8.30825,8.57865,1615085.8562278,0
+TGNA.US,D,19890727,000000,8.64493,8.86983,8.64493,8.80287,1839841.919153,0
+TGNA.US,D,19890728,000000,8.78145,8.80287,8.71023,8.78145,817898.77837238,0
+TGNA.US,D,19890731,000000,8.73528,8.93801,8.71023,8.93801,1610863.633495,0
+TGNA.US,D,19890801,000000,8.93801,8.93801,8.73528,8.75837,1719434.0614559,0
+TGNA.US,D,19890802,000000,8.73528,8.73528,8.51166,8.64493,1086587.2462364,0
+TGNA.US,D,19890803,000000,8.64493,8.73528,8.60211,8.62639,666223.15645695,0
+TGNA.US,D,19890804,000000,8.57865,8.64493,8.48858,8.62639,1226845.1263418,0
+TGNA.US,D,19890807,000000,8.53593,8.82396,8.51166,8.80287,1251768.9122019,0
+TGNA.US,D,19890808,000000,8.71023,8.75837,8.55437,8.6905,867747.36383186,0
+TGNA.US,D,19890809,000000,8.62639,8.71023,8.51166,8.53593,814932.57820044,0
+TGNA.US,D,19890810,000000,8.39881,8.39881,8.33163,8.39881,974624.84774391,0
+TGNA.US,D,19890811,000000,8.48858,8.60211,8.1521,8.24197,1499333.0877958,0
+TGNA.US,D,19890814,000000,8.2899,8.55437,8.19944,8.39881,873241.82894869,0
+TGNA.US,D,19890815,000000,8.37947,8.42159,8.33163,8.39881,549632.02591214,0
+TGNA.US,D,19890816,000000,8.30825,8.37947,8.19944,8.30825,867327.67590595,0
+TGNA.US,D,19890817,000000,8.42159,8.44576,8.24197,8.2899,1089542.2952799,0
+TGNA.US,D,19890818,000000,8.2899,8.48858,8.2899,8.48858,1007578.4598386,0
+TGNA.US,D,19890821,000000,8.48858,8.48858,8.24197,8.24197,664538.32231964,0
+TGNA.US,D,19890822,000000,8.24197,8.30825,8.19944,8.2899,1134746.9426027,0
+TGNA.US,D,19890823,000000,8.3556,8.44576,8.30825,8.44576,734667.76924176,0
+TGNA.US,D,19890824,000000,8.53593,8.60211,8.51166,8.60211,1442723.8772691,0
+TGNA.US,D,19890825,000000,8.55437,8.62639,8.51166,8.51166,822117.9598883,0
+TGNA.US,D,19890828,000000,8.46352,8.51166,8.42159,8.46352,562721.42325321,0
+TGNA.US,D,19890829,000000,8.55437,8.57865,8.44576,8.55437,446545.92567848,0
+TGNA.US,D,19890830,000000,8.51166,8.60211,8.44576,8.46352,736360.71329068,0
+TGNA.US,D,19890831,000000,8.48858,8.53593,8.44576,8.48858,622717.53561667,0
+TGNA.US,D,19890901,000000,8.51166,8.64493,8.46352,8.64493,507376.34519898,0
+TGNA.US,D,19890905,000000,8.64493,8.64493,8.48858,8.55437,532307.2272319,0
+TGNA.US,D,19890906,000000,8.46352,8.46352,8.24197,8.30825,3042178.8926045,0
+TGNA.US,D,19890907,000000,8.2899,8.3556,8.26593,8.26593,832678.07854551,0
+TGNA.US,D,19890908,000000,8.26593,8.46352,8.21849,8.42159,913793.41448446,0
+TGNA.US,D,19890911,000000,8.46904,8.46904,8.26593,8.3556,993644.61795094,0
+TGNA.US,D,19890912,000000,8.33677,8.3556,8.19944,8.19944,671723.70400749,0
+TGNA.US,D,19890913,000000,8.24719,8.2899,8.02001,8.02001,781558.26444092,0
+TGNA.US,D,19890914,000000,8.02001,8.06776,7.90528,7.93044,1244588.5992089,0
+TGNA.US,D,19890915,000000,7.97661,8.15693,7.95322,8.08482,2582538.5008902,0
+TGNA.US,D,19890918,000000,8.04359,8.13296,7.97661,8.08482,381488.21473045,0
+TGNA.US,D,19890919,000000,8.06776,8.15693,8.06776,8.10948,834365.95389967,0
+TGNA.US,D,19890920,000000,8.08482,8.10948,7.86347,7.97661,1217549.140157,0
+TGNA.US,D,19890921,000000,7.99565,8.04359,7.88645,7.97661,943792.99127462,0
+TGNA.US,D,19890922,000000,7.99565,7.99565,7.86347,7.93044,1276273.0101364,0
+TGNA.US,D,19890925,000000,7.84068,7.97661,7.81552,7.93044,1392866.168159,0
+TGNA.US,D,19890926,000000,7.90528,8.06776,7.90528,8.02001,1323585.2207393,0
+TGNA.US,D,19890927,000000,8.02001,8.02001,7.90528,7.99565,1005469.8828196,0
+TGNA.US,D,19890928,000000,7.99565,8.13296,7.99565,8.13296,921819.18576306,0
+TGNA.US,D,19890929,000000,8.17518,8.17518,8.10948,8.15693,796771.44488527,0
+TGNA.US,D,19891002,000000,8.10948,8.13296,8.04359,8.13296,331639.62927097,0
+TGNA.US,D,19891003,000000,8.10948,8.15693,8.06776,8.13296,1041378.5439578,0
+TGNA.US,D,19891004,000000,8.13296,8.17518,8.08482,8.10948,1544113.9922369,0
+TGNA.US,D,19891005,000000,8.08482,8.13296,7.97661,8.02001,1159244.9581034,0
+TGNA.US,D,19891006,000000,8.02001,8.06776,7.95322,8.02001,1690711.7957446,0
+TGNA.US,D,19891009,000000,8.02001,8.10948,7.97661,8.06776,925628.81674259,0
+TGNA.US,D,19891010,000000,8.10948,8.15693,8.06776,8.10948,1642121.2603239,0
+TGNA.US,D,19891011,000000,8.06776,8.06776,7.84068,7.84068,1949256.7916605,0
+TGNA.US,D,19891012,000000,7.86347,7.90528,7.70188,7.88645,2800530.8975314,0
+TGNA.US,D,19891013,000000,7.84068,7.88645,6.85068,7.12048,2109375.8453025,0
+TGNA.US,D,19891016,000000,7.05053,7.54564,7.05053,7.52333,5499238.8135625,0
+TGNA.US,D,19891017,000000,7.48013,7.52333,7.38879,7.41295,1869834.3997705,0
+TGNA.US,D,19891018,000000,7.38879,7.48013,7.34361,7.38879,1550878.6722599,0
+TGNA.US,D,19891019,000000,7.38879,7.54564,7.36707,7.48013,2496356.4976719,0
+TGNA.US,D,19891020,000000,7.43338,7.43338,7.27633,7.34361,2320602.5481818,0
+TGNA.US,D,19891023,000000,7.32319,7.43338,7.32319,7.38879,1241208.7935448,0
+TGNA.US,D,19891024,000000,7.34361,7.34361,7.23343,7.29981,1607908.5844515,0
+TGNA.US,D,19891025,000000,7.29981,7.32319,7.25433,7.27633,1261907.3154554,0
+TGNA.US,D,19891026,000000,7.25433,7.41295,7.20994,7.29981,1272888.1357775,0
+TGNA.US,D,19891027,000000,7.29981,7.29981,7.16387,7.27633,1516234.1435942,0
+TGNA.US,D,19891030,000000,7.25433,7.34361,7.16387,7.18568,854229.15491431,0
+TGNA.US,D,19891031,000000,7.20994,7.25433,7.16387,7.23343,1945034.5689276,0
+TGNA.US,D,19891101,000000,7.27633,7.32319,7.23343,7.29981,1849555.5657858,0
+TGNA.US,D,19891102,000000,7.34361,7.34361,7.23343,7.29981,2817422.8296793,0
+TGNA.US,D,19891103,000000,7.27633,7.38879,7.27633,7.34361,1862228.3164177,0
+TGNA.US,D,19891106,000000,7.34361,7.34361,7.18568,7.25433,904915.08874768,0
+TGNA.US,D,19891107,000000,7.25433,7.36707,7.23343,7.32319,1485820.9613119,0
+TGNA.US,D,19891108,000000,7.32319,7.38879,7.29981,7.34361,1009268.3626707,0
+TGNA.US,D,19891109,000000,7.38879,7.43338,7.29981,7.29981,958998.06180736,0
+TGNA.US,D,19891110,000000,7.34361,7.41295,7.32319,7.38879,980544.06948141,0
+TGNA.US,D,19891113,000000,7.38879,7.54564,7.38879,7.54564,1464691.6003469,0
+TGNA.US,D,19891114,000000,7.66045,7.68373,7.50371,7.54564,1070528.6075066,0
+TGNA.US,D,19891115,000000,7.5703,7.5703,7.45655,7.45655,505269.79565788,0
+TGNA.US,D,19891116,000000,7.43338,7.45655,7.34361,7.43338,1608749.9877812,0
+TGNA.US,D,19891117,000000,7.43338,7.59299,7.43338,7.50371,969986.99204104,0
+TGNA.US,D,19891120,000000,7.45655,7.48013,7.36707,7.41295,709742.96964255,0
+TGNA.US,D,19891121,000000,7.41295,7.43338,7.27633,7.36707,858873.09305089,0
+TGNA.US,D,19891122,000000,7.32319,7.43338,7.32319,7.41295,1151650.0258793,0
+TGNA.US,D,19891124,000000,7.41295,7.54564,7.38879,7.50371,855070.55824402,0
+TGNA.US,D,19891127,000000,7.50371,7.61231,7.50371,7.61231,765512.80431742,0
+TGNA.US,D,19891128,000000,7.5703,7.68373,7.5703,7.63589,987723.36873554,0
+TGNA.US,D,19891129,000000,7.63589,7.66045,7.38879,7.41295,956884.4160936,0
+TGNA.US,D,19891130,000000,7.41295,7.48013,7.41295,7.45655,686508.07287539,0
+TGNA.US,D,19891201,000000,7.48013,7.72616,7.45655,7.61231,1345131.2284134,0
+TGNA.US,D,19891204,000000,7.67012,7.71628,7.60324,7.67012,556392.65097933,0
+TGNA.US,D,19891205,000000,7.67012,7.69329,7.60324,7.62159,618490.24418914,0
+TGNA.US,D,19891206,000000,7.57927,7.64546,7.5556,7.60324,724526.32477149,0
+TGNA.US,D,19891207,000000,7.57927,7.69329,7.57927,7.60324,954354.12367078,0
+TGNA.US,D,19891208,000000,7.67012,7.73533,7.62159,7.73533,944634.39460431,0
+TGNA.US,D,19891211,000000,7.78248,7.84876,7.73533,7.82618,1104322.609192,0
+TGNA.US,D,19891212,000000,7.80595,7.80595,7.67012,7.67012,950124.80476535,0
+TGNA.US,D,19891213,000000,7.69329,7.71628,7.53261,7.60324,1283447.2406957,0
+TGNA.US,D,19891214,000000,7.5556,7.57927,7.50795,7.53261,974212.25599068,0
+TGNA.US,D,19891215,000000,7.5556,7.5556,7.46583,7.5556,1923492.6162095,0
+TGNA.US,D,19891218,000000,7.5556,7.5556,7.39313,7.44225,1360763.0830446,0
+TGNA.US,D,19891219,000000,7.44225,7.48842,7.26253,7.39313,1314289.2345545,0
+TGNA.US,D,19891220,000000,7.44225,7.50795,7.39313,7.48842,1423714.2444516,0
+TGNA.US,D,19891221,000000,7.48842,7.53261,7.37665,7.39313,3564767.4045089,0
+TGNA.US,D,19891222,000000,7.39313,7.46583,7.32842,7.39313,504421.29615551,0
+TGNA.US,D,19891226,000000,7.41838,7.53261,7.39313,7.46583,397540.77102661,0
+TGNA.US,D,19891227,000000,7.46583,7.57927,7.46583,7.53261,493018.76042964,0
+TGNA.US,D,19891228,000000,7.60324,7.71628,7.57927,7.69329,539910.26936776,0
+TGNA.US,D,19891229,000000,7.73533,7.89602,7.71628,7.89602,533152.68551742,0
+TGNA.US,D,19900102,000000,7.89602,7.9628,7.82618,7.93942,958153.61726081,0
+TGNA.US,D,19900103,000000,7.93942,7.98619,7.87284,7.98619,1382309.0907187,0
+TGNA.US,D,19900104,000000,7.93942,8.07545,7.92068,8.05277,1308373.0540339,0
+TGNA.US,D,19900105,000000,8.00985,8.00985,7.87284,7.89602,1004622.3970562,0
+TGNA.US,D,19900108,000000,7.84876,7.89602,7.80595,7.87284,681865.14847777,0
+TGNA.US,D,19900109,000000,7.82618,7.87284,7.73533,7.78248,767622.39507539,0
+TGNA.US,D,19900110,000000,7.80595,7.80595,7.62159,7.67012,924359.61557538,0
+TGNA.US,D,19900111,000000,7.71628,7.7597,7.67012,7.73533,1043915.9325532,0
+TGNA.US,D,19900112,000000,7.53261,7.67012,7.46583,7.62159,1288944.7470293,0
+TGNA.US,D,19900115,000000,7.62159,7.62159,7.41838,7.48842,940838.9559701,0
+TGNA.US,D,19900116,000000,7.44225,7.46583,7.35229,7.35229,1582984.7985912,0
+TGNA.US,D,19900117,000000,7.35229,7.48842,7.32842,7.41838,1069677.0667873,0
+TGNA.US,D,19900118,000000,7.37665,7.53261,7.30385,7.44225,1102628.6514041,0
+TGNA.US,D,19900119,000000,7.57927,7.60324,7.46583,7.48842,910835.32422413,0
+TGNA.US,D,19900122,000000,7.46583,7.53261,7.26253,7.35229,846620.03034476,0
+TGNA.US,D,19900123,000000,7.35229,7.39313,7.26253,7.26253,1130093.8808156,0
+TGNA.US,D,19900124,000000,7.26253,7.30385,7.03554,7.26253,1333733.7613823,0
+TGNA.US,D,19900125,000000,7.32842,7.32842,7.17158,7.1908,1288514.9217139,0
+TGNA.US,D,19900126,000000,7.1908,7.35229,7.1908,7.21527,1038842.1691012,0
+TGNA.US,D,19900129,000000,7.26253,7.30385,7.17158,7.1908,745643.52086907,0
+TGNA.US,D,19900130,000000,7.23864,7.28038,7.1908,7.23864,1258104.7806486,0
+TGNA.US,D,19900131,000000,7.28038,7.44225,7.28038,7.44225,827184.62716763,0
+TGNA.US,D,19900201,000000,7.39313,7.39313,7.26253,7.28038,578359.36031823,0
+TGNA.US,D,19900202,000000,7.23864,7.32842,7.21527,7.28038,1123344.4068769,0
+TGNA.US,D,19900205,000000,7.26253,7.32842,7.23864,7.26253,795502.24371807,0
+TGNA.US,D,19900206,000000,7.26253,7.28038,7.21527,7.26253,1095033.7191798,0
+TGNA.US,D,19900207,000000,7.26253,7.32842,7.23864,7.32842,643409.97509359,0
+TGNA.US,D,19900208,000000,7.30385,7.32842,7.23864,7.23864,1342597.8947737,0
+TGNA.US,D,19900209,000000,7.23864,7.28038,7.17158,7.1908,1717326.4981758,0
+TGNA.US,D,19900212,000000,7.17158,7.26253,7.14908,7.21527,911261.09458374,0
+TGNA.US,D,19900213,000000,7.23864,7.30385,7.17158,7.1908,1327819.6083394,0
+TGNA.US,D,19900214,000000,7.1908,7.21527,7.17158,7.21527,561457.29078075,0
+TGNA.US,D,19900215,000000,7.26253,7.28038,7.21527,7.26253,661585.30075408,0
+TGNA.US,D,19900216,000000,7.26253,7.26253,7.1908,7.26253,660737.81499067,0
+TGNA.US,D,19900220,000000,7.21527,7.23864,7.14908,7.1908,1147419.6932349,0
+TGNA.US,D,19900221,000000,6.98691,7.1908,6.98691,7.1908,1402172.2917333,0
+TGNA.US,D,19900222,000000,7.21527,7.39313,7.1908,7.1908,1244588.5992089,0
+TGNA.US,D,19900223,000000,7.23864,7.26253,7.17158,7.17158,599480.61137162,0
+TGNA.US,D,19900226,000000,7.14908,7.21527,7.14908,7.21527,816631.60468306,0
+TGNA.US,D,19900227,000000,7.21527,7.37665,7.1908,7.32842,553433.54698006,0
+TGNA.US,D,19900228,000000,7.35229,7.39313,7.28038,7.32842,1428356.1551103,0
+TGNA.US,D,19900301,000000,7.30385,7.48842,7.1908,7.23864,1819986.8280499,0
+TGNA.US,D,19900302,000000,7.26253,7.41838,7.23864,7.39313,729179.38655862,0
+TGNA.US,D,19900305,000000,7.33857,7.38484,7.22375,7.24881,1337526.1587996,0
+TGNA.US,D,19900306,000000,7.28995,7.40319,7.24881,7.40319,1938272.9301215,0
+TGNA.US,D,19900307,000000,7.40319,7.42805,7.31332,7.31332,1376812.598124,0
+TGNA.US,D,19900308,000000,7.36206,7.40319,7.26717,7.36206,1562697.8546949,0
+TGNA.US,D,19900309,000000,7.28995,7.28995,7.22375,7.24881,2001649.8618881,0
+TGNA.US,D,19900312,000000,7.28995,7.31332,7.26717,7.31332,612997.80655019,0
+TGNA.US,D,19900313,000000,7.31332,7.42805,7.31332,7.40319,1283029.5802477,0
+TGNA.US,D,19900314,000000,7.40319,7.47598,7.40319,7.45221,470206.59280525,0
+TGNA.US,D,19900315,000000,7.45221,7.58855,7.42805,7.56556,1041378.5439578,0
+TGNA.US,D,19900316,000000,7.61231,7.63589,7.52333,7.541,1986015.9797788,0
+TGNA.US,D,19900319,000000,7.47598,7.49837,7.40319,7.45221,677636.84331128,0
+TGNA.US,D,19900320,000000,7.42805,7.49837,7.38484,7.42805,1410610.6547652,0
+TGNA.US,D,19900321,000000,7.42805,7.49837,7.26717,7.26717,1267819.4410202,0
+TGNA.US,D,19900322,000000,7.28995,7.28995,7.11081,7.20048,3109358.359178,0
+TGNA.US,D,19900323,000000,7.24881,7.31332,7.20048,7.31332,1396257.1249516,0
+TGNA.US,D,19900326,000000,7.36206,7.38484,7.24881,7.26717,324874.94924796,0
+TGNA.US,D,19900327,000000,7.26717,7.36206,7.24881,7.36206,1417375.3347882,0
+TGNA.US,D,19900328,000000,7.38484,7.38484,7.26717,7.31332,1405974.8265402,0
+TGNA.US,D,19900329,000000,7.33857,7.33857,7.20048,7.26717,1648462.1974652,0
+TGNA.US,D,19900330,000000,7.28995,7.31332,7.17581,7.24881,2262732.2463995,0
+TGNA.US,D,19900402,000000,7.17581,7.28995,7.1546,7.26717,1155872.2486121,0
+TGNA.US,D,19900403,000000,7.26717,7.33857,7.22375,7.33857,985612.76423864,0
+TGNA.US,D,19900404,000000,7.33857,7.33857,7.22375,7.28995,1662829.9196241,0
+TGNA.US,D,19900405,000000,7.26717,7.31332,7.24881,7.26717,632851.88391428,0
+TGNA.US,D,19900406,000000,7.26717,7.28995,7.1546,7.1546,518368.31664952,0
+TGNA.US,D,19900409,000000,7.13043,7.20048,7.11081,7.17581,727482.38755391,0
+TGNA.US,D,19900410,000000,7.1546,7.20048,7.08555,7.11081,576671.48496407,0
+TGNA.US,D,19900411,000000,7.11081,7.17581,7.08555,7.1546,305017.83066703,0
+TGNA.US,D,19900412,000000,7.17581,7.22375,7.08555,7.11081,1225154.2097707,0
+TGNA.US,D,19900416,000000,7.20048,7.22375,7.01552,7.03968,595673.00786998,0
+TGNA.US,D,19900417,000000,7.03968,7.03968,6.85571,6.92595,1454130.4679508,0
+TGNA.US,D,19900418,000000,6.92595,6.92595,6.83568,6.87908,1373013.1045339,0
+TGNA.US,D,19900419,000000,6.87908,6.87908,6.69936,6.74157,1412733.4241295,0
+TGNA.US,D,19900420,000000,6.76506,6.78873,6.65172,6.67598,1925177.4503468,0
+TGNA.US,D,19900423,000000,6.67598,6.67598,6.53758,6.58513,2158798.6604024,0
+TGNA.US,D,19900424,000000,6.60456,6.62745,6.49102,6.49102,1591010.5698698,0
+TGNA.US,D,19900425,000000,6.53758,6.72155,6.51381,6.72155,1537356.4083866,0
+TGNA.US,D,19900426,000000,6.76506,6.83568,6.69936,6.78873,1695779.4767629,0
+TGNA.US,D,19900427,000000,6.90157,6.90157,6.51381,6.60456,1301614.4564446,0
+TGNA.US,D,19900430,000000,6.65172,6.74157,6.62745,6.74157,843663.96756234,0
+TGNA.US,D,19900501,000000,6.72155,6.78873,6.65172,6.78873,1040955.8148149,0
+TGNA.US,D,19900502,000000,6.81152,6.85571,6.72155,6.74157,1246274.4470852,0
+TGNA.US,D,19900503,000000,6.81152,6.85571,6.65172,6.72155,848730.63484167,0
+TGNA.US,D,19900504,000000,6.76506,6.76506,6.62745,6.76506,1108122.102782,0
+TGNA.US,D,19900507,000000,6.72155,6.81152,6.72155,6.72155,1792523.6261163,0
+TGNA.US,D,19900508,000000,6.58513,6.72155,6.58513,6.62745,1367096.9240133,0
+TGNA.US,D,19900509,000000,6.62745,6.74157,6.62745,6.69936,967031.94299757,0
+TGNA.US,D,19900510,000000,6.65172,6.74157,6.65172,6.69936,1190929.3690309,0
+TGNA.US,D,19900511,000000,6.76506,7.22375,6.69936,7.03968,1550878.6722599,0
+TGNA.US,D,19900514,000000,6.99145,7.24881,6.99145,7.06474,908726.74720512,0
+TGNA.US,D,19900515,000000,6.99145,7.22375,6.95001,7.17581,759593.58257993,0
+TGNA.US,D,19900516,000000,7.22375,7.22375,6.92595,7.06474,1276273.0101364,0
+TGNA.US,D,19900517,000000,6.99145,7.06474,6.87908,6.90157,636659.4874159,0
+TGNA.US,D,19900518,000000,6.85571,6.90157,6.76506,6.83568,1342180.2343257,0
+TGNA.US,D,19900521,000000,6.83568,7.11081,6.83568,7.03968,1248809.8082027,0
+TGNA.US,D,19900522,000000,7.08555,7.17581,7.01552,7.17581,2430021.475645,0
+TGNA.US,D,19900523,000000,7.22375,7.26717,7.08555,7.1546,1077289.2325738,0
+TGNA.US,D,19900524,000000,7.11081,7.26717,7.03968,7.24881,1508632.1151974,0
+TGNA.US,D,19900525,000000,7.26717,7.31332,7.17581,7.26717,943792.99127462,0
+TGNA.US,D,19900529,000000,7.26717,7.42805,7.26717,7.42805,983080.44433792,0
+TGNA.US,D,19900530,000000,7.47598,7.63589,7.45221,7.52333,2214570.5225551,0
+TGNA.US,D,19900531,000000,7.47598,7.58855,7.45221,7.52333,2095007.1094047,0
+TGNA.US,D,19900601,000000,7.52333,7.65543,7.49837,7.63589,857182.17647988,0
+TGNA.US,D,19900604,000000,7.5982,7.80595,7.57493,7.71125,1535237.6939781,0
+TGNA.US,D,19900605,000000,7.66489,7.80595,7.66489,7.78248,762970.3470272,0
+TGNA.US,D,19900606,000000,7.7597,7.78248,7.64546,7.68896,1318938.2413858,0
+TGNA.US,D,19900607,000000,7.64546,7.68896,7.55086,7.57493,1057855.8568745,0
+TGNA.US,D,19900608,000000,7.52748,7.5982,7.38879,7.46109,838177.61235711,0
+TGNA.US,D,19900611,000000,7.18025,7.41295,7.18025,7.41295,659041.82972489,0
+TGNA.US,D,19900612,000000,7.41295,7.57493,7.34361,7.57493,942940.43681645,0
+TGNA.US,D,19900613,000000,7.5982,7.5982,7.46109,7.50371,861830.16957226,0
+TGNA.US,D,19900614,000000,7.46109,7.48467,7.32319,7.38879,686927.76080129,0
+TGNA.US,D,19900615,000000,7.34361,7.50371,7.34361,7.50371,1610443.9455691,0
+TGNA.US,D,19900618,000000,7.50371,7.52748,7.41295,7.41295,837331.14033265,0
+TGNA.US,D,19900619,000000,7.38879,7.46109,7.36707,7.38879,807331.56354249,0
+TGNA.US,D,19900620,000000,7.41295,7.41295,7.29981,7.32319,953505.62416843,0
+TGNA.US,D,19900621,000000,7.36707,7.36707,7.29981,7.34361,1772244.7921315,0
+TGNA.US,D,19900622,000000,7.32319,7.38879,7.29981,7.36707,1800970.0990597,0
+TGNA.US,D,19900625,000000,7.36707,7.36707,7.18025,7.27633,871971.61404253,0
+TGNA.US,D,19900626,000000,7.29981,7.32319,7.18025,7.18025,591028.05599445,0
+TGNA.US,D,19900627,000000,7.2051,7.27633,7.18025,7.25433,449505.02967775,0
+TGNA.US,D,19900628,000000,7.25433,7.32319,7.22829,7.27633,1139387.8395225,0
+TGNA.US,D,19900629,000000,7.2051,7.2051,7.01976,7.01976,4164677.8411959,0
+TGNA.US,D,19900702,000000,6.99559,6.99559,6.83568,6.85976,1209516.2727058,0
+TGNA.US,D,19900703,000000,6.88372,6.90641,6.7694,6.90641,2531414.6318297,0
+TGNA.US,D,19900705,000000,6.90641,6.95505,6.83568,6.83568,1086157.420921,0
+TGNA.US,D,19900706,000000,6.7694,6.79396,6.67598,6.72155,2536065.666139,0
+TGNA.US,D,19900709,000000,6.81694,6.93057,6.74601,6.85976,939140.94322643,0
+TGNA.US,D,19900710,000000,6.90641,6.97842,6.85976,6.90641,774384.03388154,0
+TGNA.US,D,19900711,000000,6.93057,6.95505,6.72155,6.81694,4242827.9907019,0
+TGNA.US,D,19900712,000000,6.7694,6.81694,6.69936,6.74601,1250922.4401775,0
+TGNA.US,D,19900713,000000,6.79396,6.81694,6.63238,6.65172,2002489.23774,0
+TGNA.US,D,19900716,000000,6.67598,6.72155,6.63238,6.67598,878729.19789287,0
+TGNA.US,D,19900717,000000,6.72155,6.81694,6.67598,6.81694,1387377.785476,0
+TGNA.US,D,19900718,000000,6.72155,6.7694,6.63238,6.72155,832257.37688066,0
+TGNA.US,D,19900719,000000,6.74601,6.74601,6.60802,6.72155,1162206.0895806,0
+TGNA.US,D,19900720,000000,6.72155,6.74601,6.65172,6.65172,921819.18576306,0
+TGNA.US,D,19900723,000000,6.63238,6.65172,6.44812,6.53758,1909545.5957155,0
+TGNA.US,D,19900724,000000,6.58513,6.58513,6.40076,6.53758,1421181.9245508,0
+TGNA.US,D,19900725,000000,6.56126,6.58513,6.49102,6.56126,924359.61557538,0
+TGNA.US,D,19900726,000000,6.51381,6.56126,6.44812,6.51381,983080.44433792,0
+TGNA.US,D,19900727,000000,6.56126,6.56126,6.44812,6.49102,1034196.2034867,0
+TGNA.US,D,19900730,000000,6.44812,6.53758,6.44812,6.51381,971672.83991729,0
+TGNA.US,D,19900731,000000,6.53758,6.69936,6.49102,6.67598,1099674.6160997,0
+TGNA.US,D,19900801,000000,6.67598,6.72155,6.63238,6.67598,901962.06718212,0
+TGNA.US,D,19900802,000000,6.63238,6.63238,6.42413,6.44812,1102217.0733898,0
+TGNA.US,D,19900803,000000,6.47158,6.47158,6.2156,6.33023,1411038.4526027,0
+TGNA.US,D,19900806,000000,6.12584,6.26326,5.80445,6.12584,1831816.1478743,0
+TGNA.US,D,19900807,000000,6.19213,6.31089,6.05502,6.07888,2212881.6334621,0
+TGNA.US,D,19900808,000000,6.07888,6.10167,6.00875,6.03094,1158397.47234,0
+TGNA.US,D,19900809,000000,6.07888,6.10167,6.03094,6.03094,1229377.4462425,0
+TGNA.US,D,19900810,000000,6.00875,6.03094,5.91789,5.94018,762970.3470272,0
+TGNA.US,D,19900813,000000,5.91789,6.05502,5.84598,6.00875,826344.23757688,0
+TGNA.US,D,19900814,000000,5.96534,6.07888,5.94018,6.07888,1193883.4043355,0
+TGNA.US,D,19900815,000000,6.10167,6.2156,6.07888,6.19213,1126292.3597477,0
+TGNA.US,D,19900816,000000,6.14448,6.16845,5.94018,5.96534,2538180.3255916,0
+TGNA.US,D,19900817,000000,5.87054,5.96534,5.7568,5.96534,2884596.213819,0
+TGNA.US,D,19900820,000000,5.96534,6.03094,5.94018,5.98458,1437649.1000782,0
+TGNA.US,D,19900821,000000,5.87054,5.91789,5.78098,5.87054,2790818.2646375,0
+TGNA.US,D,19900822,000000,5.89372,5.94018,5.70828,5.78098,1563544.3267193,0
+TGNA.US,D,19900823,000000,5.47665,5.66221,5.45841,5.61909,2919662.4578885,0
+TGNA.US,D,19900824,000000,5.70828,5.80445,5.70828,5.80445,1215858.2235859,0
+TGNA.US,D,19900827,000000,5.98458,6.07888,5.94018,5.98458,707629.32392878,0
+TGNA.US,D,19900828,000000,5.94018,6.16845,5.91789,6.12584,1552570.60257,0
+TGNA.US,D,19900829,000000,6.07888,6.16845,6.05502,6.12584,686084.32999368,0
+TGNA.US,D,19900830,000000,6.07888,6.14448,5.94018,6.07888,1179107.1453791,0
+TGNA.US,D,19900831,000000,6.07888,6.31089,6.05502,6.31089,728753.61619902,0
+TGNA.US,D,19900904,000000,6.26326,6.26326,6.12584,6.26326,428378.70992961,0
+TGNA.US,D,19900905,000000,6.2156,6.26326,6.16845,6.23997,738044.53368903,0
+TGNA.US,D,19900906,000000,6.23997,6.26326,6.19213,6.19213,694955.55955779,0
+TGNA.US,D,19900907,000000,6.19213,6.37679,6.19213,6.35291,527661.26161742,0
+TGNA.US,D,19900910,000000,6.36317,6.4338,6.33901,6.4338,504421.29615551,0
+TGNA.US,D,19900911,000000,6.4566,6.4566,6.40974,6.4338,392894.80541212,0
+TGNA.US,D,19900912,000000,6.36317,6.40974,6.33901,6.38645,2922617.506932,0
+TGNA.US,D,19900913,000000,6.33901,6.33901,6.24944,6.24944,670454.50284028,0
+TGNA.US,D,19900914,000000,6.2015,6.33901,6.2015,6.29206,781977.95236682,0
+TGNA.US,D,19900917,000000,6.27301,6.36317,6.27301,6.29206,523855.6855937,0
+TGNA.US,D,19900918,000000,6.24944,6.29206,6.15425,6.24944,683549.98261507,0
+TGNA.US,D,19900919,000000,6.22517,6.27301,5.92135,6.15425,1067574.572202,0
+TGNA.US,D,19900920,000000,6.1069,6.1069,5.99375,5.99375,1214588.0086798,0
+TGNA.US,D,19900921,000000,6.01664,6.06003,5.94532,5.99375,1363305.5403348,0
+TGNA.US,D,19900924,000000,5.94532,5.97047,5.78571,5.82666,936601.52715305,0
+TGNA.US,D,19900925,000000,5.80445,5.82666,5.59593,5.66753,1278391.7245449,0
+TGNA.US,D,19900926,000000,5.59593,5.69062,5.52815,5.61909,830570.51526545,0
+TGNA.US,D,19900927,000000,5.64277,5.69062,5.50576,5.55291,821278.5840365,0
+TGNA.US,D,19900928,000000,5.48198,5.73708,5.48198,5.73708,780719.90232807,0
+TGNA.US,D,19901001,000000,5.76154,6.13067,5.76154,6.1069,2125005.672456,0
+TGNA.US,D,19901002,000000,6.15425,6.24944,6.1069,6.17811,1849141.9602935,0
+TGNA.US,D,19901003,000000,6.08412,6.24944,6.08412,6.17811,1065462.9539662,0
+TGNA.US,D,19901004,000000,6.13067,6.17811,6.01664,6.01664,634549.89665795,0
+TGNA.US,D,19901005,000000,5.92135,6.27301,5.89916,6.17811,652710.01623416,0
+TGNA.US,D,19901008,000000,6.2015,6.27301,6.15425,6.15425,199400.42427162,0
+TGNA.US,D,19901009,000000,6.13067,6.13067,5.94532,6.04021,405566.54230521,0
+TGNA.US,D,19901010,000000,5.97047,6.08412,5.7138,5.76154,599900.2992975,0
+TGNA.US,D,19901011,000000,5.78571,5.78571,5.66753,5.69062,842821.55049369,0
+TGNA.US,D,19901012,000000,5.76154,6.08412,5.66753,5.73708,499353.61513724,0
+TGNA.US,D,19901015,000000,5.73708,6.13067,5.7138,5.82666,896464.56084844,0
+TGNA.US,D,19901016,000000,6.01664,6.08412,5.85072,5.85072,502731.39332345,0
+TGNA.US,D,19901017,000000,5.80445,6.04021,5.78571,5.89916,650597.38425935,0
+TGNA.US,D,19901018,000000,5.85072,5.92135,5.85072,5.92135,932808.11599674,0
+TGNA.US,D,19901019,000000,6.08412,6.1069,5.89916,5.89916,1141507.56767,0
+TGNA.US,D,19901022,000000,5.89916,6.13067,5.89916,6.08412,729179.38655862,0
+TGNA.US,D,19901023,000000,6.06003,6.08412,5.99375,6.01664,391625.60424491,0
+TGNA.US,D,19901024,000000,5.85072,5.99375,5.82666,5.94532,623559.95268532,0
+TGNA.US,D,19901025,000000,5.89916,6.01664,5.87567,5.94532,406832.70225556,0
+TGNA.US,D,19901026,000000,5.87567,5.92135,5.85072,5.85072,587225.52118757,0
+TGNA.US,D,19901029,000000,5.85072,5.89916,5.73708,5.76154,843241.23841958,0
+TGNA.US,D,19901030,000000,5.76154,5.85072,5.76154,5.80445,1067148.8018424,0
+TGNA.US,D,19901031,000000,5.76154,5.89916,5.76154,5.78571,622291.76525705,0
+TGNA.US,D,19901101,000000,5.80445,5.80445,5.7138,5.73708,1476944.6630531,0
+TGNA.US,D,19901102,000000,5.76154,5.89916,5.73708,5.89916,1032934.0984921,0
+TGNA.US,D,19901105,000000,5.89916,5.92135,5.82666,5.92135,722840.47689523,0
+TGNA.US,D,19901106,000000,5.89916,6.15425,5.87567,6.04021,920127.25545309,0
+TGNA.US,D,19901107,000000,6.04021,6.08412,5.92135,5.92135,456260.58605019,0
+TGNA.US,D,19901108,000000,5.92135,6.1069,5.89916,5.97047,418240.3066762,0
+TGNA.US,D,19901109,000000,5.94532,6.04021,5.94532,6.04021,743547.10871748,0
+TGNA.US,D,19901112,000000,6.06003,6.22517,6.04021,6.15425,616803.38257392,0
+TGNA.US,D,19901113,000000,6.13067,6.27301,6.13067,6.22517,579205.83234268,0
+TGNA.US,D,19901114,000000,6.22517,6.40974,6.2015,6.33901,705100.04524491,0
+TGNA.US,D,19901115,000000,6.31445,6.36317,6.1069,6.2015,748191.04685406,0
+TGNA.US,D,19901116,000000,6.24944,6.27301,6.1069,6.22517,980120.32659969,0
+TGNA.US,D,19901119,000000,6.17811,6.33901,6.15425,6.33901,823808.8764593,0
+TGNA.US,D,19901120,000000,6.29206,6.29206,6.13067,6.13067,877036.25384395,0
+TGNA.US,D,19901121,000000,6.17811,6.24944,6.15425,6.24944,911261.09458374,0
+TGNA.US,D,19901123,000000,6.2015,6.24944,6.15425,6.24944,360786.65160296,0
+TGNA.US,D,19901126,000000,6.15425,6.24944,6.1069,6.24944,586385.13159682,0
+TGNA.US,D,19901127,000000,6.2015,6.29206,6.15425,6.24944,862246.8162813,0
+TGNA.US,D,19901128,000000,6.27301,6.38645,6.24944,6.36317,1176152.0963357,0
+TGNA.US,D,19901129,000000,6.17811,6.29206,6.15425,6.15425,1390330.8070414,0
+TGNA.US,D,19901130,000000,6.17811,6.57151,6.1069,6.48174,1153335.8737555,0
+TGNA.US,D,19901203,000000,6.51381,6.60802,6.39623,6.46695,1935738.5827429,0
+TGNA.US,D,19901204,000000,6.37284,6.51381,6.28248,6.46695,816631.60468306,0
+TGNA.US,D,19901205,000000,6.41892,6.65586,6.39623,6.65586,1122912.5540836,0
+TGNA.US,D,19901206,000000,6.84042,6.91105,6.65586,6.70321,1732105.7983491,0
+TGNA.US,D,19901207,000000,6.65586,6.75125,6.60802,6.75125,997023.40987612,0
+TGNA.US,D,19901210,000000,6.68072,6.75125,6.65586,6.70321,606237.181483,0
+TGNA.US,D,19901211,000000,6.65586,6.81694,6.65586,6.79396,700863.63016683,0
+TGNA.US,D,19901212,000000,6.79396,7.12492,6.79396,7.07707,1206992.0627166,0
+TGNA.US,D,19901213,000000,7.07707,7.12492,6.95988,6.95988,967871.31884937,0
+TGNA.US,D,19901214,000000,6.86419,6.86419,6.65586,6.79396,671297.93364788,0
+TGNA.US,D,19901217,000000,6.72669,6.72669,6.53758,6.58513,392469.03505251,0
+TGNA.US,D,19901218,000000,6.56126,6.77452,6.56126,6.70321,713120.74782877,0
+TGNA.US,D,19901219,000000,6.72669,6.81694,6.68072,6.81694,1158824.2564385,0
+TGNA.US,D,19901220,000000,6.81694,6.93551,6.77452,6.91105,1205296.0774509,0
+TGNA.US,D,19901221,000000,7.12492,7.12492,6.91105,7.00584,1298660.42114,0
+TGNA.US,D,19901224,000000,6.98238,7.00584,6.88876,6.95988,130543.21973358,0
+TGNA.US,D,19901226,000000,6.91105,6.95988,6.84042,6.91105,167718.04082207,0
+TGNA.US,D,19901227,000000,6.88876,6.98238,6.81694,6.81694,459645.46040908,0
+TGNA.US,D,19901228,000000,6.77452,6.77452,6.70321,6.77452,582159.86764719,0
+TGNA.US,D,19901231,000000,6.72669,6.79396,6.65586,6.77452,336286.60862441,0
+TGNA.US,D,19910102,000000,6.77452,6.93551,6.68072,6.72669,764659.23612031,0
+TGNA.US,D,19910103,000000,6.70321,6.72669,6.65586,6.70321,613424.59064875,0
+TGNA.US,D,19910104,000000,6.68072,6.91105,6.65586,6.86419,1057434.1414708,0
+TGNA.US,D,19910107,000000,6.81694,6.93551,6.81694,6.88876,634549.89665795,0
+TGNA.US,D,19910108,000000,6.86419,6.88876,6.79396,6.81694,927313.6508799,0
+TGNA.US,D,19910109,000000,6.84042,7.00584,6.68072,6.75125,1528482.1376056,0
+TGNA.US,D,19910110,000000,6.75125,6.81694,6.72669,6.77452,1080248.3365731,0
+TGNA.US,D,19910111,000000,6.77452,6.93551,6.77452,6.93551,559348.71376174,0
+TGNA.US,D,19910114,000000,6.88876,6.88876,6.75125,6.84042,1424128.8636826,0
+TGNA.US,D,19910115,000000,6.81694,6.86419,6.81694,6.86419,2051074.7044659,0
+TGNA.US,D,19910116,000000,6.81694,7.14908,6.81694,7.12492,2097970.2683598,0
+TGNA.US,D,19910117,000000,7.49837,7.52333,7.17158,7.30888,3477325.323774,0
+TGNA.US,D,19910118,000000,7.22001,7.28551,7.19524,7.24368,1410610.6547652,0
+TGNA.US,D,19910121,000000,7.22001,7.28551,7.17158,7.22001,1554251.3817514,0
+TGNA.US,D,19910122,000000,7.17158,7.26253,7.17158,7.22001,995759.27740366,0
+TGNA.US,D,19910123,000000,7.22001,7.33325,7.19524,7.26253,1299508.9206424,0
+TGNA.US,D,19910124,000000,7.30888,7.47598,7.26253,7.45221,2065852.9909,0
+TGNA.US,D,19910125,000000,7.45221,7.47598,7.33325,7.45221,1587201.9526293,0
+TGNA.US,D,19910128,000000,7.35712,7.49837,7.35712,7.42805,1375128.7777257,0
+TGNA.US,D,19910129,000000,7.40319,7.40319,7.19524,7.24368,1320627.130479,0
+TGNA.US,D,19910130,000000,7.22001,7.54564,7.22001,7.54564,2103037.9493781,0
+TGNA.US,D,19910131,000000,7.54564,7.70652,7.54564,7.66489,3016836.4325573,0
+TGNA.US,D,19910201,000000,7.66489,7.73117,7.59299,7.66489,2843198.1562588,0
+TGNA.US,D,19910204,000000,7.61765,7.84876,7.5703,7.80073,1252194.6825615,0
+TGNA.US,D,19910205,000000,7.80073,7.87284,7.73117,7.77863,1449480.4473805,0
+TGNA.US,D,19910206,000000,7.82618,7.92068,7.73117,7.89602,1922646.144185,0
+TGNA.US,D,19910207,000000,7.89602,8.08482,7.68896,7.75466,1591431.2715347,0
+TGNA.US,D,19910208,000000,7.70652,7.87284,7.70652,7.84876,1217973.8967776,0
+TGNA.US,D,19910211,000000,7.80073,7.99091,7.80073,7.99091,1063349.3082525,0
+TGNA.US,D,19910212,000000,7.94396,7.99091,7.68896,7.68896,1047715.4261432,0
+TGNA.US,D,19910213,000000,7.68896,7.82618,7.66489,7.80073,648484.75228454,0
+TGNA.US,D,19910214,000000,7.73117,7.77863,7.52333,7.52333,918017.66469514,0
+TGNA.US,D,19910215,000000,7.49837,7.49837,7.33325,7.42805,1569464.5621957,0
+TGNA.US,D,19910219,000000,7.42805,7.66489,7.42805,7.64063,567794.17296625,0
+TGNA.US,D,19910220,000000,7.59299,7.64063,7.52333,7.61765,781977.95236682,0
+TGNA.US,D,19910221,000000,7.59299,7.64063,7.5703,7.59299,538641.06820055,0
+TGNA.US,D,19910222,000000,7.54564,7.64063,7.47598,7.47598,1415676.3083056,0
+TGNA.US,D,19910225,000000,7.5703,7.61765,7.30888,7.42805,1202760.7163332,0
+TGNA.US,D,19910226,000000,7.38089,7.40319,7.24368,7.28551,1480742.1291652,0
+TGNA.US,D,19910227,000000,7.28551,7.40319,7.22001,7.40319,1258529.5372691,0
+TGNA.US,D,19910228,000000,7.45221,7.45221,7.24368,7.24368,524707.22631291,0
+TGNA.US,D,19910301,000000,7.28551,7.42805,7.26253,7.42805,911261.09458374,0
+TGNA.US,D,19910304,000000,7.47598,7.66489,7.47598,7.64063,592712.89013176,0
+TGNA.US,D,19910305,000000,7.61765,7.75466,7.5703,7.66489,1467647.6631293,0
+TGNA.US,D,19910306,000000,7.68896,7.75466,7.66489,7.68896,1193046.0559616,0
+TGNA.US,D,19910307,000000,7.70652,7.70652,7.59299,7.59299,599060.92344571,0
+TGNA.US,D,19910308,000000,7.59299,7.66489,7.54564,7.5703,1150793.4164652,0
+TGNA.US,D,19910311,000000,7.50795,7.5556,7.27169,7.43722,827184.62716763,0
+TGNA.US,D,19910312,000000,7.38879,7.46109,7.34361,7.43722,696647.48986776,0
+TGNA.US,D,19910313,000000,7.38879,7.53261,7.36707,7.50795,634967.55710595,0
+TGNA.US,D,19910314,000000,7.53261,7.60324,7.50795,7.5556,883381.24594107,0
+TGNA.US,D,19910315,000000,7.93547,7.93547,7.60324,7.67417,2035016.065736,0
+TGNA.US,D,19910318,000000,7.67417,7.74499,7.62583,7.62583,1131785.8111256,0
+TGNA.US,D,19910319,000000,7.5556,7.69754,7.5556,7.57927,411909.50692441,0
+TGNA.US,D,19910320,000000,7.57927,7.81552,7.57927,7.76857,1084888.2197538,0
+TGNA.US,D,19910321,000000,7.84068,7.84068,7.60324,7.64999,1904054.1718154,0
+TGNA.US,D,19910322,000000,7.64999,7.93547,7.64999,7.93547,783681.03380525,0
+TGNA.US,D,19910325,000000,7.84068,8.05277,7.81552,8.02909,671297.93364788,0
+TGNA.US,D,19910326,000000,7.98165,8.02909,7.93547,7.98165,1075175.58686,0
+TGNA.US,D,19910327,000000,7.91052,7.91052,7.74499,7.81552,1585516.104753,0
+TGNA.US,D,19910328,000000,7.81552,7.86347,7.60324,7.64999,553433.54698006,0
+TGNA.US,D,19910401,000000,7.62583,7.64999,7.48467,7.50795,1727463.8876903,0
+TGNA.US,D,19910402,000000,7.50795,7.5556,7.46109,7.5556,1201069.7997622,0
+TGNA.US,D,19910403,000000,7.5556,7.74499,7.5556,7.72072,1449480.4473805,0
+TGNA.US,D,19910404,000000,7.67417,7.67417,7.57927,7.60324,604550.31986779,0
+TGNA.US,D,19910405,000000,7.60324,7.62583,7.5556,7.5556,763398.1448647,0
+TGNA.US,D,19910408,000000,7.57927,7.72072,7.57927,7.72072,591451.79887616,0
+TGNA.US,D,19910409,000000,7.72072,7.79185,7.53261,7.53261,886760.03786623,0
+TGNA.US,D,19910410,000000,7.57927,7.60324,7.53261,7.53261,1032088.6402067,0
+TGNA.US,D,19910411,000000,7.57927,7.76857,7.50795,7.50795,829298.27288139,0
+TGNA.US,D,19910412,000000,7.67417,7.69754,7.53261,7.67417,897316.10156765,0
+TGNA.US,D,19910415,000000,7.67417,7.79185,7.67417,7.72072,1479058.3087668,0
+TGNA.US,D,19910416,000000,7.74499,7.95766,7.72072,7.91052,1686479.4356223,0
+TGNA.US,D,19910417,000000,7.91052,8.07545,7.91052,8.02909,3313402.7215861,0
+TGNA.US,D,19910418,000000,7.93547,8.12379,7.93547,8.09991,2781514.1685411,0
+TGNA.US,D,19910419,000000,8.12379,8.38401,8.12379,8.26593,3794598.244625,0
+TGNA.US,D,19910422,000000,8.26593,8.36014,8.07545,8.07545,1723663.3803614,0
+TGNA.US,D,19910423,000000,8.05277,8.31268,8.05277,8.31268,1702539.0880912,0
+TGNA.US,D,19910424,000000,8.38401,8.38401,8.12379,8.17035,985612.76423864,0
+TGNA.US,D,19910425,000000,8.17035,8.17035,7.86347,8.07545,900696.92097072,0
+TGNA.US,D,19910426,000000,8.07545,8.14736,8.07545,8.12379,827184.62716763,0
+TGNA.US,D,19910429,000000,8.12379,8.14736,8.02909,8.02909,1091227.1294172,0
+TGNA.US,D,19910430,000000,8.00502,8.19462,7.91052,8.02909,1234865.8289255,0
+TGNA.US,D,19910501,000000,8.07545,8.09991,8.00502,8.05277,1358225.6944492,0
+TGNA.US,D,19910502,000000,8.12379,8.26593,8.07545,8.19462,1048141.1965028,0
+TGNA.US,D,19910503,000000,8.19462,8.36014,8.19462,8.2899,840285.17563716,0
+TGNA.US,D,19910506,000000,8.26593,8.26593,8.17035,8.21849,1084043.7752073,0
+TGNA.US,D,19910507,000000,8.21849,8.33677,8.17035,8.17035,1793369.0844017,0
+TGNA.US,D,19910508,000000,8.12379,8.31268,8.09991,8.31268,554703.76188621,0
+TGNA.US,D,19910509,000000,8.26593,8.2899,8.21849,8.2899,365856.36009915,0
+TGNA.US,D,19910510,000000,8.26593,8.33677,8.14736,8.19462,1221775.4178455,0
+TGNA.US,D,19910513,000000,8.21849,8.26593,8.19462,8.26593,651443.85628381,0
+TGNA.US,D,19910514,000000,8.21849,8.24197,8.09991,8.12379,1499333.0877958,0
+TGNA.US,D,19910515,000000,8.12379,8.12379,7.79185,7.88645,1426247.5780912,0
+TGNA.US,D,19910516,000000,7.93547,7.95766,7.72072,7.74499,948014.20026844,0
+TGNA.US,D,19910517,000000,7.74499,7.79185,7.60324,7.69754,1562697.8546949,0
+TGNA.US,D,19910520,000000,7.69754,7.69754,7.62583,7.67417,484989.94793418,0
+TGNA.US,D,19910521,000000,7.67417,7.95766,7.64999,7.91052,965757.67313561,0
+TGNA.US,D,19910522,000000,7.88645,7.91052,7.86347,7.88645,1216279.9389898,0
+TGNA.US,D,19910523,000000,7.91052,8.02909,7.81552,7.86347,909988.85219968,0
+TGNA.US,D,19910524,000000,7.93547,8.02909,7.91052,7.98165,534841.57461053,0
+TGNA.US,D,19910528,000000,8.07545,8.12379,8.00502,8.05277,1129680.2753234,0
+TGNA.US,D,19910529,000000,7.98165,8.05277,7.93547,7.98165,1117000.4285187,0
+TGNA.US,D,19910530,000000,7.98165,8.36014,7.98165,8.21849,1580443.3550399,0
+TGNA.US,D,19910531,000000,8.19462,8.38401,8.17035,8.38401,1785765.028527,0
+TGNA.US,D,19910603,000000,8.36014,8.38401,8.24197,8.31268,1016451.7168806,0
+TGNA.US,D,19910604,000000,8.31268,8.31268,8.17035,8.17035,448230.75981579,0
+TGNA.US,D,19910605,000000,8.26593,8.31268,8.24197,8.24197,705100.04524491,0
+TGNA.US,D,19910606,000000,8.26593,8.31268,8.21849,8.24197,796771.44488527,0
+TGNA.US,D,19910607,000000,8.19462,8.19462,8.02909,8.05277,593984.11877686,0
+TGNA.US,D,19910610,000000,8.10948,8.10948,7.94396,7.96813,615110.43852502,0
+TGNA.US,D,19910611,000000,8.01469,8.18041,7.96813,8.15693,509068.27550895,0
+TGNA.US,D,19910612,000000,8.13296,8.15693,7.99091,8.01469,580044.19445553,0
+TGNA.US,D,19910613,000000,8.06293,8.08482,8.01469,8.08482,975049.60436457,0
+TGNA.US,D,19910614,000000,8.18041,8.27974,8.15693,8.20941,607930.12553191,0
+TGNA.US,D,19910617,000000,8.2323,8.27974,8.18041,8.18041,761706.21455475,0
+TGNA.US,D,19910618,000000,8.18041,8.27974,8.13296,8.20941,1090389.7810433,0
+TGNA.US,D,19910619,000000,8.18041,8.20941,7.84876,7.84876,2153736.0480788,0
+TGNA.US,D,19910620,000000,7.89602,8.03836,7.84876,8.03836,982229.91735766,0
+TGNA.US,D,19910621,000000,8.08482,8.18041,8.03836,8.18041,1272888.1357775,0
+TGNA.US,D,19910624,000000,8.18041,8.18041,8.03836,8.06293,1139387.8395225,0
+TGNA.US,D,19910625,000000,8.03836,8.08482,7.89602,8.06293,1999536.2161743,0
+TGNA.US,D,19910626,000000,8.03836,8.2323,7.96813,8.13296,1077715.0029334,0
+TGNA.US,D,19910627,000000,8.08482,8.18041,8.08482,8.10948,609197.29922123,0
+TGNA.US,D,19910628,000000,8.06293,8.10948,7.94396,7.96813,624405.41097083,0
+TGNA.US,D,19910701,000000,8.01469,8.15693,8.01469,8.13296,1267819.4410202,0
+TGNA.US,D,19910702,000000,8.3263,8.3263,8.20941,8.2323,981387.50028901,0
+TGNA.US,D,19910703,000000,8.18041,8.2323,8.13296,8.18041,1049826.0306401,0
+TGNA.US,D,19910705,000000,8.2323,8.3263,8.20941,8.25686,728753.61619902,0
+TGNA.US,D,19910708,000000,8.2323,8.37445,8.20941,8.37445,1120801.9495867,0
+TGNA.US,D,19910709,000000,8.39881,8.56423,8.39881,8.42159,2290187.3384215,0
+TGNA.US,D,19910710,000000,8.44576,8.5163,8.3263,8.39881,874504.9476822,0
+TGNA.US,D,19910711,000000,8.44576,8.5163,8.39881,8.49302,855921.08522428,0
+TGNA.US,D,19910712,000000,8.49302,8.5163,8.39881,8.5163,1184172.7989195,0
+TGNA.US,D,19910715,000000,8.53927,8.53927,8.42159,8.46904,1261907.3154554,0
+TGNA.US,D,19910716,000000,8.46904,8.46904,8.39881,8.39881,447810.05815094,0
+TGNA.US,D,19910717,000000,8.42159,8.46904,8.35106,8.37445,2312576.7769031,0
+TGNA.US,D,19910718,000000,8.37445,8.5163,8.37445,8.46904,1625646.9886239,0
+TGNA.US,D,19910719,000000,8.42159,8.49302,8.37445,8.42159,1717326.4981758,0
+TGNA.US,D,19910722,000000,8.37445,8.44576,8.37445,8.42159,290664.3008535,0
+TGNA.US,D,19910723,000000,8.44576,8.49302,8.2323,8.27974,404299.3686159,0
+TGNA.US,D,19910724,000000,8.27974,8.27974,8.18041,8.25686,936185.89418296,0
+TGNA.US,D,19910725,000000,8.25686,8.3263,8.2323,8.30411,276712.21166475,0
+TGNA.US,D,19910726,000000,8.27974,8.3263,8.18041,8.3263,280938.48935332,0
+TGNA.US,D,19910729,000000,8.27974,8.35106,8.15693,8.27974,476548.5436855,0
+TGNA.US,D,19910730,000000,8.37445,8.46904,8.35106,8.44576,704253.57322046,0
+TGNA.US,D,19910731,000000,8.42159,8.44576,8.39881,8.42159,1059117.9618691,0
+TGNA.US,D,19910801,000000,8.46904,8.61208,8.44576,8.61208,1258949.225195,0
+TGNA.US,D,19910802,000000,8.66052,8.70501,8.44576,8.44576,595673.00786998,0
+TGNA.US,D,19910805,000000,8.5163,8.53927,8.42159,8.42159,460063.12085707,0
+TGNA.US,D,19910806,000000,8.42159,8.61208,8.37445,8.56423,804799.24364178,0
+TGNA.US,D,19910807,000000,8.66052,8.82396,8.63595,8.82396,669604.98959897,0
+TGNA.US,D,19910808,000000,8.80287,8.91965,8.66052,8.70501,1125032.2822311,0
+TGNA.US,D,19910809,000000,8.68064,8.89519,8.68064,8.84754,828457.88329064,0
+TGNA.US,D,19910812,000000,8.82396,8.91965,8.80287,8.86983,533574.40092122,0
+TGNA.US,D,19910813,000000,8.89519,8.94352,8.75492,8.77584,1256419.9465112,0
+TGNA.US,D,19910814,000000,8.80287,8.89519,8.75492,8.77584,841551.33558752,0
+TGNA.US,D,19910815,000000,8.75492,8.82396,8.70501,8.70501,613841.23735781,0
+TGNA.US,D,19910816,000000,8.70501,8.80287,8.42159,8.53927,969986.99204104,0
+TGNA.US,D,19910819,000000,8.18041,8.42159,7.99091,8.37445,1244588.5992089,0
+TGNA.US,D,19910820,000000,8.42159,8.5163,8.39881,8.46904,1087854.4199257,0
+TGNA.US,D,19910821,000000,8.66052,8.68064,8.56423,8.61208,1245435.0712333,0
+TGNA.US,D,19910822,000000,8.66052,8.72937,8.53927,8.53927,1050671.4889256,0
+TGNA.US,D,19910823,000000,8.58771,8.82396,8.58771,8.82396,1073488.7252448,0
+TGNA.US,D,19910826,000000,8.77584,8.80287,8.75492,8.77584,201091.34084264,0
+TGNA.US,D,19910827,000000,8.72937,8.72937,8.61208,8.68064,604972.03527159,0
+TGNA.US,D,19910828,000000,8.63595,8.80287,8.63595,8.80287,587648.25033032,0
+TGNA.US,D,19910829,000000,8.75492,8.84754,8.75492,8.80287,280938.48935332,0
+TGNA.US,D,19910830,000000,8.80287,8.82396,8.72937,8.82396,400925.64538549,0
+TGNA.US,D,19910903,000000,8.77584,8.89519,8.70501,8.70501,466829.82835798,0
+TGNA.US,D,19910904,000000,8.70501,8.77584,8.44576,8.5163,803110.35454867,0
+TGNA.US,D,19910905,000000,8.49302,8.5163,8.37445,8.37445,585110.86173486,0
+TGNA.US,D,19910906,000000,8.27974,8.27974,8.08482,8.13296,1100102.4139371,0
+TGNA.US,D,19910909,000000,8.17035,8.4358,8.17035,8.4358,661585.30075408,0
+TGNA.US,D,19910910,000000,8.38401,8.38401,7.97661,8.02909,2256813.0246619,0
+TGNA.US,D,19910911,000000,8.02909,8.05277,7.81079,7.83624,1108973.6435012,0
+TGNA.US,D,19910912,000000,7.85863,7.90528,7.64546,7.69329,1340486.2765378,0
+TGNA.US,D,19910913,000000,7.71628,7.76502,7.5703,7.64546,2279205.5043605,0
+TGNA.US,D,19910916,000000,7.69329,7.85863,7.69329,7.85863,1364995.443167,0
+TGNA.US,D,19910917,000000,7.85863,7.90528,7.78711,7.78711,995330.46582721,0
+TGNA.US,D,19910918,000000,7.78711,7.83624,7.71628,7.83624,325295.65091282,0
+TGNA.US,D,19910919,000000,7.81079,7.90528,7.81079,7.85863,631591.80639763,0
+TGNA.US,D,19910920,000000,7.95322,7.95322,7.81079,7.85863,1281343.7323714,0
+TGNA.US,D,19910923,000000,7.85863,7.85863,7.71628,7.74016,1269931.059256,0
+TGNA.US,D,19910924,000000,7.76502,7.78711,7.62159,7.67012,1332881.206924,0
+TGNA.US,D,19910925,000000,7.67012,7.76502,7.67012,7.67012,833108.91759988,0
+TGNA.US,D,19910926,000000,7.62159,7.62159,7.54564,7.54564,1055324.5507128,0
+TGNA.US,D,19910927,000000,7.5703,7.62159,7.52333,7.5703,994907.73668445,0
+TGNA.US,D,19910930,000000,7.49837,7.52333,7.40319,7.42805,1003358.2645837,0
+TGNA.US,D,19911001,000000,7.45221,7.49837,7.42805,7.49837,1482441.1556478,0
+TGNA.US,D,19911002,000000,7.49837,7.5703,7.45221,7.54564,940407.10317678,0
+TGNA.US,D,19911003,000000,7.49837,7.52333,7.20994,7.40319,1495955.3096095,0
+TGNA.US,D,19911004,000000,7.38089,7.42805,7.30888,7.35712,859721.59255325,0
+TGNA.US,D,19911007,000000,7.38089,7.40319,7.33325,7.33325,889714.07317075,0
+TGNA.US,D,19911008,000000,7.35712,7.42805,7.35712,7.40319,719459.65749216,0
+TGNA.US,D,19911009,000000,7.40319,7.42805,7.26253,7.26253,983503.17348068,0
+TGNA.US,D,19911010,000000,7.30888,7.33325,7.26253,7.30888,1338365.5346514,0
+TGNA.US,D,19911011,000000,7.35712,7.40319,7.33325,7.40319,742694.55425931,0
+TGNA.US,D,19911014,000000,7.40319,7.47598,7.38089,7.47598,593984.11877686,0
+TGNA.US,D,19911015,000000,7.49837,7.59299,7.47598,7.5703,1283029.5802477,0
+TGNA.US,D,19911016,000000,7.59299,7.76502,7.59299,7.76502,1341332.7485623,0
+TGNA.US,D,19911017,000000,7.83624,7.83624,7.5703,7.62159,911675.71381489,0
+TGNA.US,D,19911018,000000,7.67012,7.71628,7.64546,7.67012,667496.41257995,0
+TGNA.US,D,19911021,000000,7.64546,7.76502,7.64546,7.74016,1073061.9411462,0
+TGNA.US,D,19911022,000000,7.74016,7.74016,7.69329,7.74016,768053.23412974,0
+TGNA.US,D,19911023,000000,7.74016,7.83624,7.74016,7.78711,569477.9933646,0
+TGNA.US,D,19911024,000000,7.78711,7.85863,7.71628,7.78711,681865.14847777,0
+TGNA.US,D,19911025,000000,7.78711,7.97661,7.74016,7.90528,770577.44411886,0
+TGNA.US,D,19911028,000000,7.95322,7.95322,7.83624,7.85863,700029.32300979,0
+TGNA.US,D,19911029,000000,7.85863,7.93044,7.76502,7.85863,990256.70237522,0
+TGNA.US,D,19911030,000000,7.85863,7.97661,7.85863,7.93044,1031663.883586,0
+TGNA.US,D,19911031,000000,7.90528,7.90528,7.74016,7.74016,1816602.96743,0
+TGNA.US,D,19911101,000000,7.69329,7.71628,7.59299,7.59299,1678873.3522696,0
+TGNA.US,D,19911104,000000,7.59299,7.67012,7.5703,7.67012,795076.47335846,0
+TGNA.US,D,19911105,000000,7.71628,7.76502,7.54564,7.54564,989412.25782867,0
+TGNA.US,D,19911106,000000,7.59299,7.59299,7.52333,7.5703,1097148.3786326,0
+TGNA.US,D,19911107,000000,7.5703,7.81079,7.54564,7.81079,983503.17348068,0
+TGNA.US,D,19911108,000000,7.78711,7.95322,7.76502,7.81079,1395401.5292766,0
+TGNA.US,D,19911111,000000,7.76502,7.78711,7.69329,7.74016,468512.63501738,0
+TGNA.US,D,19911112,000000,7.76502,7.78711,7.62159,7.62159,682280.78144786,0
+TGNA.US,D,19911113,000000,7.62159,7.76502,7.59299,7.76502,541181.49801287,0
+TGNA.US,D,19911114,000000,7.76502,7.76502,7.59299,7.76502,561457.29078075,0
+TGNA.US,D,19911115,000000,7.71628,7.81079,7.5703,7.5703,1086157.420921,0
+TGNA.US,D,19911118,000000,7.62159,7.64546,7.45221,7.59299,1582559.0282316,0
+TGNA.US,D,19911119,000000,7.52333,7.52333,7.33325,7.33325,2182882.0566719,0
+TGNA.US,D,19911120,000000,7.38089,7.47598,7.04521,7.04521,2443970.523617,0
+TGNA.US,D,19911121,000000,7.04521,7.09068,6.80284,6.87908,2413975.0017826,0
+TGNA.US,D,19911122,000000,6.80284,7.06858,6.73191,7.01976,1485820.9613119,0
+TGNA.US,D,19911125,000000,6.99559,7.09068,6.95001,7.04521,1666626.3719972,0
+TGNA.US,D,19911126,000000,7.06858,7.38089,7.04521,7.35712,1358225.6944492,0
+TGNA.US,D,19911127,000000,7.28551,7.28551,7.18568,7.20994,618064.47382952,0
+TGNA.US,D,19911129,000000,7.16387,7.23864,7.09068,7.16387,1125872.6718218,0
+TGNA.US,D,19911202,000000,7.05497,7.31855,7.05497,7.31855,1689021.8929125,0
+TGNA.US,D,19911203,000000,7.34775,7.41838,7.34775,7.41838,1041803.3005783,0
+TGNA.US,D,19911204,000000,7.44225,7.48842,7.34775,7.44225,1452014.7947592,0
+TGNA.US,D,19911205,000000,7.39313,7.41838,7.24881,7.27169,668337.81590966,0
+TGNA.US,D,19911206,000000,7.1546,7.48842,7.13043,7.34775,1194310.188434,0
+TGNA.US,D,19911209,000000,7.31855,7.37161,7.20048,7.27169,750297.59639516,0
+TGNA.US,D,19911210,000000,7.24881,7.29458,7.1546,7.20048,1384417.6677377,0
+TGNA.US,D,19911211,000000,7.27169,7.44225,7.27169,7.37161,1390764.6873127,0
+TGNA.US,D,19911212,000000,7.37161,7.48842,7.34775,7.46583,1001663.2930569,0
+TGNA.US,D,19911213,000000,7.48842,7.56032,7.31855,7.34775,882533.76017766,0
+TGNA.US,D,19911216,000000,7.34775,7.48842,7.34775,7.46583,1048985.6410493,0
+TGNA.US,D,19911217,000000,7.37161,7.46583,7.34775,7.44225,985612.76423864,0
+TGNA.US,D,19911218,000000,7.39313,7.56032,7.37161,7.53616,1257261.3498409,0
+TGNA.US,D,19911219,000000,7.53616,7.53616,7.31855,7.39313,1335833.2147507,0
+TGNA.US,D,19911220,000000,7.37161,7.63589,7.34775,7.61231,2138941.5418215,0
+TGNA.US,D,19911223,000000,7.51318,7.85379,7.51318,7.8311,940838.9559701,0
+TGNA.US,D,19911224,000000,7.87718,8.04783,7.87718,8.02001,976746.60336929,0
+TGNA.US,D,19911226,000000,8.02001,8.11944,7.97217,8.02001,776067.85427988,0
+TGNA.US,D,19911227,000000,7.99565,8.21415,7.97217,8.1667,666223.15645695,0
+TGNA.US,D,19911230,000000,8.11944,8.65055,8.11944,8.65055,1320205.4150752,0
+TGNA.US,D,19911231,000000,8.60211,8.89055,8.60211,8.79703,1993616.9944368,0
+TGNA.US,D,19920102,000000,8.69504,8.7196,8.40808,8.50791,1640436.4261865,0
+TGNA.US,D,19920103,000000,8.45484,8.69504,8.26149,8.47872,1250922.4401775,0
+TGNA.US,D,19920106,000000,8.47872,8.47872,8.11944,8.21415,1282189.190657,0
+TGNA.US,D,19920107,000000,8.18919,8.18919,8.09489,8.1667,1179945.507492,0
+TGNA.US,D,19920108,000000,8.09489,8.31268,7.97217,8.31268,1876594.0110987,0
+TGNA.US,D,19920109,000000,8.18919,8.43097,8.18919,8.38401,1515812.4281905,0
+TGNA.US,D,19920110,000000,8.40808,8.45484,8.33677,8.36014,1430895.5711836,0
+TGNA.US,D,19920113,000000,8.36014,8.50791,8.36014,8.38401,667923.19667852,0
+TGNA.US,D,19920114,000000,8.40808,8.55437,8.40808,8.47872,678053.49002032,0
+TGNA.US,D,19920115,000000,8.60211,8.86431,8.50791,8.86431,1704224.9359674,0
+TGNA.US,D,19920116,000000,8.7703,8.82042,8.60211,8.74959,1339221.1303264,0
+TGNA.US,D,19920117,000000,8.74959,8.79703,8.60211,8.62639,776913.31256539,0
+TGNA.US,D,19920120,000000,8.67057,8.7196,8.57865,8.7196,684817.15630438,0
+TGNA.US,D,19920121,000000,8.86431,8.86431,8.7703,8.82042,1633674.7873804,0
+TGNA.US,D,19920122,000000,8.79703,8.86431,8.79703,8.82042,849162.48763498,0
+TGNA.US,D,19920123,000000,8.86431,8.9604,8.84478,8.89055,1015610.3135509,0
+TGNA.US,D,19920124,000000,8.84478,8.9604,8.7703,8.89055,813670.4732059,0
+TGNA.US,D,19920127,000000,8.82042,8.93801,8.82042,8.84478,633702.41089454,0
+TGNA.US,D,19920128,000000,8.7703,8.93801,8.60211,8.79703,964494.55440211,0
+TGNA.US,D,19920129,000000,8.79703,8.84478,8.50791,8.55437,631169.07725488,0
+TGNA.US,D,19920130,000000,8.55437,8.7196,8.55437,8.60211,633277.65427389,0
+TGNA.US,D,19920131,000000,8.55437,8.69504,8.5304,8.60211,657358.00932655,0
+TGNA.US,D,19920203,000000,8.55437,8.62639,8.5304,8.60211,1223883.9948645,0
+TGNA.US,D,19920204,000000,8.57865,8.65055,8.55437,8.65055,1616777.7865377,0
+TGNA.US,D,19920205,000000,8.69504,8.91492,8.67057,8.86431,871549.89863873,0
+TGNA.US,D,19920206,000000,8.79703,8.82042,8.7196,8.74959,639611.49524253,0
+TGNA.US,D,19920207,000000,8.84478,8.84478,8.55437,8.69504,568217.91584794,0
+TGNA.US,D,19920210,000000,8.69504,8.7703,8.55437,8.55437,447810.05815094,0
+TGNA.US,D,19920211,000000,8.55437,8.67057,8.55437,8.67057,505690.49732272,0
+TGNA.US,D,19920212,000000,8.7703,9.0614,8.69504,9.01327,1140239.3802418,0
+TGNA.US,D,19920213,000000,9.03714,9.08331,8.93801,8.99028,843241.23841958,0
+TGNA.US,D,19920214,000000,8.9604,9.10915,8.91492,9.10915,614273.09015112,0
+TGNA.US,D,19920218,000000,9.08331,9.15779,9.01327,9.03714,1691978.9694339,0
+TGNA.US,D,19920219,000000,8.99028,9.08331,8.9604,9.08331,888024.17033869,0
+TGNA.US,D,19920220,000000,9.08331,9.27981,9.0614,9.25544,1122495.9073745,0
+TGNA.US,D,19920221,000000,9.23019,9.25544,8.93801,8.93801,686508.07287539,0
+TGNA.US,D,19920224,000000,9.0614,9.27981,9.01327,9.23019,1163479.3457036,0
+TGNA.US,D,19920225,000000,9.27981,9.27981,8.99028,9.01327,708479.85090904,0
+TGNA.US,D,19920226,000000,9.01327,9.01327,8.86431,8.93801,744385.47083033,0
+TGNA.US,D,19920227,000000,8.93801,8.93801,8.7703,8.7703,723688.97639759,0
+TGNA.US,D,19920228,000000,8.7703,8.89055,8.7703,8.82042,1024055.7727554,0
+TGNA.US,D,19920302,000000,8.82042,9.08331,8.82042,9.0614,1747322.0200101,0
+TGNA.US,D,19920303,000000,9.0614,9.13313,9.01327,9.10915,954771.78411878,0
+TGNA.US,D,19920304,000000,9.0614,9.17988,8.99028,9.08331,563993.66563727,0
+TGNA.US,D,19920305,000000,9.10915,9.17988,9.03714,9.10915,2055719.6563413,0
+TGNA.US,D,19920306,000000,9.10915,9.15779,9.0614,9.0614,619337.72995254,0
+TGNA.US,D,19920309,000000,8.99856,9.02195,8.75837,8.90013,791279.00724634,0
+TGNA.US,D,19920310,000000,8.92843,9.02195,8.92843,8.92843,704670.21992951,0
+TGNA.US,D,19920311,000000,8.90013,8.90013,8.66052,8.72937,1085316.0175913,0
+TGNA.US,D,19920312,000000,8.72937,8.72937,8.61208,8.66052,794238.11124561,0
+TGNA.US,D,19920313,000000,8.70501,8.75837,8.63595,8.68064,481614.19722587,0
+TGNA.US,D,19920316,000000,8.66052,8.70501,8.58771,8.66052,707204.56730812,0
+TGNA.US,D,19920317,000000,8.70501,8.90013,8.63595,8.85218,761284.49915094,0
+TGNA.US,D,19920318,000000,8.99856,9.02195,8.87437,8.97598,705518.71943186,0
+TGNA.US,D,19920319,000000,8.99856,9.16913,8.99856,9.04622,786631.01415395,0
+TGNA.US,D,19920320,000000,9.02195,9.07186,8.90013,8.95102,1571996.8820965,0
+TGNA.US,D,19920323,000000,8.95102,8.95102,8.72937,8.78145,944634.39460431,0
+TGNA.US,D,19920324,000000,8.78145,8.90013,8.78145,8.82969,397121.08310071,0
+TGNA.US,D,19920325,000000,8.82969,8.90013,8.80731,8.80731,651443.85628381,0
+TGNA.US,D,19920326,000000,8.85218,8.90013,8.85218,8.85218,1571576.1804317,0
+TGNA.US,D,19920327,000000,8.85218,8.87437,8.75837,8.75837,818319.48003723,0
+TGNA.US,D,19920330,000000,8.75837,8.75837,8.63595,8.68064,746501.144022,0
+TGNA.US,D,19920331,000000,8.63595,8.63595,8.41725,8.44074,1462999.670037,0
+TGNA.US,D,19920401,000000,8.31782,8.41725,8.14736,8.36517,1388644.9591653,0
+TGNA.US,D,19920402,000000,8.51166,8.53593,8.44074,8.48858,645529.70324107,0
+TGNA.US,D,19920403,000000,8.48858,8.48858,8.34178,8.46352,1074335.1972692,0
+TGNA.US,D,19920406,000000,8.46352,8.55882,8.46352,8.55882,728753.61619902,0
+TGNA.US,D,19920407,000000,8.55882,8.63595,8.41725,8.41725,928154.04047065,0
+TGNA.US,D,19920408,000000,8.26939,8.31782,8.17035,8.19462,1024902.2447799,0
+TGNA.US,D,19920409,000000,8.24719,8.44074,8.19462,8.34178,1000397.1331065,0
+TGNA.US,D,19920410,000000,8.41725,8.61208,8.41725,8.55882,798461.34771734,0
+TGNA.US,D,19920413,000000,8.51166,8.51166,8.39447,8.44074,449505.02967775,0
+TGNA.US,D,19920414,000000,8.44074,8.78145,8.41725,8.78145,1038842.1691012,0
+TGNA.US,D,19920415,000000,8.90013,8.95102,8.80731,8.82969,1552570.60257,0
+TGNA.US,D,19920416,000000,8.75837,8.78145,8.68064,8.75837,1535665.4918156,0
+TGNA.US,D,19920420,000000,8.75837,9.02195,8.70501,9.02195,2135565.7911131,0
+TGNA.US,D,19920421,000000,8.95102,9.2652,8.95102,9.2652,1972075.0417187,0
+TGNA.US,D,19920422,000000,9.2652,9.31699,9.04622,9.19142,1513268.9571613,0
+TGNA.US,D,19920423,000000,9.16913,9.55571,9.16913,9.51231,2606197.140539,0
+TGNA.US,D,19920424,000000,9.51231,9.55571,9.38506,9.43537,1800970.0990597,0
+TGNA.US,D,19920427,000000,9.23887,9.2955,9.19142,9.21756,792967.89633945,0
+TGNA.US,D,19920428,000000,9.16913,9.36188,9.14831,9.36188,1258949.225195,0
+TGNA.US,D,19920429,000000,9.34224,9.60504,9.34224,9.55571,1413146.0158827,0
+TGNA.US,D,19920430,000000,9.535,9.57939,9.51231,9.535,1738871.492111,0
+TGNA.US,D,19920501,000000,9.48864,9.48864,9.04622,9.23887,879994.34410428,0
+TGNA.US,D,19920504,000000,9.19142,9.36188,9.19142,9.31699,621446.30697155,0
+TGNA.US,D,19920505,000000,9.2955,9.31699,9.16913,9.21756,943366.20717605,0
+TGNA.US,D,19920506,000000,9.38506,9.46693,9.31699,9.40874,1336259.9988493,0
+TGNA.US,D,19920507,000000,9.40874,9.40874,9.34224,9.34224,580887.62526313,0
+TGNA.US,D,19920508,000000,9.34224,9.46693,9.34224,9.38506,1426247.5780912,0
+TGNA.US,D,19920511,000000,9.36188,9.51231,9.34224,9.34224,503576.85160896,0
+TGNA.US,D,19920512,000000,9.34224,9.34224,9.14831,9.23887,638346.34903113,0
+TGNA.US,D,19920513,000000,9.19142,9.2652,9.09761,9.23887,578359.36031823,0
+TGNA.US,D,19920514,000000,9.31699,9.34224,9.19142,9.21756,1249226.4549118,0
+TGNA.US,D,19920515,000000,9.2652,9.2955,9.09761,9.12434,627364.5149701,0
+TGNA.US,D,19920518,000000,9.19142,9.2652,9.16913,9.23887,705942.46231358,0
+TGNA.US,D,19920519,000000,9.23887,9.23887,9.12434,9.21756,658203.46761206,0
+TGNA.US,D,19920520,000000,9.16913,9.2955,9.12434,9.2652,1220928.945821,0
+TGNA.US,D,19920521,000000,9.43537,9.43537,9.36188,9.40874,992374.40304479,0
+TGNA.US,D,19920522,000000,9.38506,9.38506,9.23887,9.23887,841551.33558752,0
+TGNA.US,D,19920526,000000,9.2955,9.2955,9.04622,9.2652,728753.61619902,0
+TGNA.US,D,19920527,000000,9.2652,9.43537,9.2652,9.40874,951806.59768581,0
+TGNA.US,D,19920528,000000,9.43537,9.48864,9.36188,9.40874,1113201.9486677,0
+TGNA.US,D,19920529,000000,9.40874,9.57939,9.2652,9.2652,1399210.1465173,0
+TGNA.US,D,19920601,000000,9.23887,9.23887,9.04622,9.14831,740154.124447,0
+TGNA.US,D,19920602,000000,9.14831,9.38506,9.14831,9.31699,849162.48763498,0
+TGNA.US,D,19920603,000000,9.2652,9.34224,9.23887,9.23887,573708.32600899,0
+TGNA.US,D,19920604,000000,9.19142,9.23887,9.16913,9.19142,559348.71376174,0
+TGNA.US,D,19920605,000000,9.21756,9.21756,9.02195,9.16913,519631.43538303,0
+TGNA.US,D,19920608,000000,9.13313,9.2069,9.10915,9.2069,199821.12593648,0
+TGNA.US,D,19920609,000000,9.15779,9.15779,8.66781,8.74062,2002908.9256657,0
+TGNA.US,D,19920610,000000,8.7925,8.83906,8.74062,8.76389,737628.90071894,0
+TGNA.US,D,19920611,000000,8.74062,8.81568,8.71487,8.76389,865634.73185704,0
+TGNA.US,D,19920612,000000,8.81568,8.88503,8.76389,8.76389,462605.57814731,0
+TGNA.US,D,19920615,000000,8.76389,8.81568,8.66781,8.71487,289389.01725258,0
+TGNA.US,D,19920616,000000,8.76389,8.76389,8.6178,8.66781,434718.63333196,0
+TGNA.US,D,19920617,000000,8.6178,8.64493,8.35106,8.35106,823808.8764593,0
+TGNA.US,D,19920618,000000,8.32256,8.32256,8.08048,8.12902,990256.70237522,0
+TGNA.US,D,19920619,000000,8.22786,8.42159,8.22786,8.42159,1383572.2094522,0
+TGNA.US,D,19920622,000000,8.42159,8.59196,8.39881,8.59196,690734.35056397,0
+TGNA.US,D,19920623,000000,8.59196,8.74062,8.56907,8.6905,683974.73923572,0
+TGNA.US,D,19920624,000000,8.66781,8.71487,8.59196,8.66781,437678.75107019,0
+TGNA.US,D,19920625,000000,8.66781,8.76389,8.64493,8.64493,321074.441919,0
+TGNA.US,D,19920626,000000,8.59196,8.66781,8.56907,8.59196,279253.65521603,0
+TGNA.US,D,19920629,000000,8.54451,8.81568,8.54451,8.7925,352332.0687479,0
+TGNA.US,D,19920630,000000,8.83906,8.98545,8.6905,8.6905,707204.56730812,0
+TGNA.US,D,19920701,000000,8.71487,8.93801,8.71487,8.85967,861830.16957226,0
+TGNA.US,D,19920702,000000,8.88503,8.9604,8.85967,8.88503,589764.93726095,0
+TGNA.US,D,19920706,000000,8.88503,8.88503,8.6905,8.74062,569059.31917765,0
+TGNA.US,D,19920707,000000,8.7925,8.85967,8.76389,8.7925,361631.09614951,0
+TGNA.US,D,19920708,000000,8.71487,8.76389,8.56907,8.59196,914634.81781416,0
+TGNA.US,D,19920709,000000,8.64493,8.71487,8.64493,8.71487,664126.74430535,0
+TGNA.US,D,19920710,000000,8.71487,8.74062,8.64493,8.64493,257708.66128093,0
+TGNA.US,D,19920713,000000,8.6905,8.74062,8.6178,8.66781,793393.66669906,0
+TGNA.US,D,19920714,000000,8.66781,8.66781,8.6178,8.64493,750722.35301582,0
+TGNA.US,D,19920715,000000,8.6178,8.9604,8.6178,8.9604,1165164.179841,0
+TGNA.US,D,19920716,000000,8.85967,9.13313,8.7925,9.13313,853379.64167301,0
+TGNA.US,D,19920717,000000,9.08331,9.15779,8.98545,9.13313,787050.70207985,0
+TGNA.US,D,19920720,000000,9.10915,9.13313,9.0614,9.13313,695803.0453212,0
+TGNA.US,D,19920721,000000,9.10915,9.13313,9.08331,9.10915,913793.41448446,0
+TGNA.US,D,19920722,000000,9.0614,9.10915,9.00814,9.0322,1323160.4641186,0
+TGNA.US,D,19920723,000000,8.98545,9.08331,8.98545,9.0614,845350.82917755,0
+TGNA.US,D,19920724,000000,9.00814,9.2069,9.00814,9.13313,796771.44488527,0
+TGNA.US,D,19920727,000000,9.08331,9.15779,9.0322,9.10915,487097.51121425,0
+TGNA.US,D,19920728,000000,9.10915,9.23019,9.0614,9.2069,591878.58297471,0
+TGNA.US,D,19920729,000000,9.23019,9.37421,9.15779,9.37421,980544.06948141,0
+TGNA.US,D,19920730,000000,9.37421,9.37421,9.30634,9.37421,623140.26475942,0
+TGNA.US,D,19920731,000000,9.35398,9.50244,9.30634,9.39788,1294430.0884956,0
+TGNA.US,D,19920803,000000,9.42452,9.45115,9.37421,9.42452,776067.85427988,0
+TGNA.US,D,19920804,000000,9.37421,9.42452,9.30634,9.32784,806065.40359214,0
+TGNA.US,D,19920805,000000,9.27981,9.35398,9.27981,9.32784,934919.7342326,0
+TGNA.US,D,19920806,000000,9.32784,9.37421,9.25544,9.25544,715657.12268528,0
+TGNA.US,D,19920807,000000,9.2069,9.27981,9.15779,9.17988,724105.62310664,0
+TGNA.US,D,19920810,000000,9.0614,9.15779,9.00814,9.15779,439365.61268539,0
+TGNA.US,D,19920811,000000,9.17988,9.17988,9.0322,9.10915,668337.81590966,0
+TGNA.US,D,19920812,000000,9.0322,9.08331,8.9604,8.9604,331639.62927097,0
+TGNA.US,D,19920813,000000,8.98545,9.0614,8.76389,8.88503,688194.9344906,0
+TGNA.US,D,19920814,000000,8.98545,9.17988,8.98545,9.15779,535268.35870908,0
+TGNA.US,D,19920817,000000,9.10915,9.23019,9.08331,9.08331,498081.37275317,0
+TGNA.US,D,19920818,000000,9.08331,9.08331,8.9604,9.00814,364588.17267089,0
+TGNA.US,D,19920819,000000,8.98545,9.00814,8.81568,8.81568,394152.85545087,0
+TGNA.US,D,19920820,000000,8.81568,8.98545,8.81568,8.91492,651443.85628381,0
+TGNA.US,D,19920821,000000,8.98545,9.08331,8.88503,8.93801,536955.22032429,0
+TGNA.US,D,19920824,000000,8.83906,8.88503,8.74062,8.74062,449083.31427395,0
+TGNA.US,D,19920825,000000,8.76389,8.83906,8.71487,8.7925,348109.84601512,0
+TGNA.US,D,19920826,000000,8.7925,8.98545,8.76389,8.98545,447810.05815094,0
+TGNA.US,D,19920827,000000,9.13313,9.15779,8.98545,9.00814,787050.70207985,0
+TGNA.US,D,19920828,000000,9.00814,9.10915,8.9604,9.08331,896894.38616385,0
+TGNA.US,D,19920831,000000,9.15779,9.25544,9.0614,9.2069,785362.8267257,0
+TGNA.US,D,19920901,000000,9.17988,9.30634,9.10915,9.30634,907030.76193936,0
+TGNA.US,D,19920902,000000,9.39788,9.39788,9.25544,9.35398,632851.88391428,0
+TGNA.US,D,19920903,000000,9.35398,9.39788,9.32784,9.32784,525974.40000222,0
+TGNA.US,D,19920904,000000,9.32784,9.32784,9.15779,9.15779,888870.64236314,0
+TGNA.US,D,19920908,000000,9.15779,9.15779,9.0614,9.0614,501048.58666405,0
+TGNA.US,D,19920909,000000,9.0322,9.08331,8.93801,8.9604,798461.34771734,0
+TGNA.US,D,19920910,000000,8.9604,9.10915,8.9604,9.10915,628629.6611815,0
+TGNA.US,D,19920911,000000,9.17988,9.37421,9.15779,9.35398,390781.15969836,0
+TGNA.US,D,19920914,000000,9.41465,9.44128,9.19142,9.26994,716924.29637459,0
+TGNA.US,D,19920915,000000,9.23887,9.23887,8.99492,8.99492,604550.31986779,0
+TGNA.US,D,19920916,000000,9.02195,9.389,8.99492,9.19142,826344.23757688,0
+TGNA.US,D,19920917,000000,9.34224,9.34224,9.09208,9.14831,636241.82696791,0
+TGNA.US,D,19920918,000000,9.14831,9.26994,9.14831,9.19142,763398.1448647,0
+TGNA.US,D,19920921,000000,9.16913,9.19142,9.09208,9.14831,290229.40684334,0
+TGNA.US,D,19920922,000000,9.16913,9.2955,9.16913,9.2955,618064.47382952,0
+TGNA.US,D,19920923,000000,9.26994,9.34224,9.21756,9.21756,818742.20917998,0
+TGNA.US,D,19920924,000000,9.23887,9.2955,9.21756,9.2955,411478.66787005,0
+TGNA.US,D,19920925,000000,9.26994,9.389,9.23887,9.3668,856761.47481503,0
+TGNA.US,D,19920928,000000,9.31699,9.51822,9.31699,9.51822,541603.21341668,0
+TGNA.US,D,19920929,000000,9.41465,9.49356,9.34224,9.44128,452880.78038608,0
+TGNA.US,D,19920930,000000,9.44128,9.51822,9.3668,9.46693,810289.65380282,0
+TGNA.US,D,19921001,000000,9.389,9.46693,9.389,9.41465,1181635.4103241,0
+TGNA.US,D,19921002,000000,9.44128,9.44128,9.21756,9.26994,635812.0016525,0
+TGNA.US,D,19921005,000000,9.19142,9.34224,8.86983,9.31699,640455.93978908,0
+TGNA.US,D,19921006,000000,9.31699,9.34224,9.19142,9.23887,566112.3800458,0
+TGNA.US,D,19921007,000000,9.21756,9.21756,9.07186,9.11872,610464.47291052,0
+TGNA.US,D,19921008,000000,9.11872,9.26994,9.09208,9.19142,561032.53416011,0
+TGNA.US,D,19921009,000000,9.19142,9.19142,9.02195,9.07186,625671.57092118,0
+TGNA.US,D,19921012,000000,9.11872,9.23887,9.07186,9.23887,280938.48935332,0
+TGNA.US,D,19921013,000000,9.21756,9.31699,9.21756,9.23887,1167698.5272196,0
+TGNA.US,D,19921014,000000,9.19142,9.46693,9.16913,9.46693,2061215.1351972,0
+TGNA.US,D,19921015,000000,9.44128,9.58432,9.41465,9.58432,2236534.1906772,0
+TGNA.US,D,19921016,000000,9.56065,9.58432,9.46693,9.58432,1256831.5245255,0
+TGNA.US,D,19921019,000000,9.56065,9.76287,9.56065,9.76287,1563975.1657736,0
+TGNA.US,D,19921020,000000,9.76287,9.93057,9.76287,9.90591,1670854.6771637,0
+TGNA.US,D,19921021,000000,9.86053,9.90591,9.73524,9.78654,1651420.2877254,0
+TGNA.US,D,19921022,000000,9.78654,9.86053,9.78654,9.8339,997863.79946687,0
+TGNA.US,D,19921023,000000,9.8339,9.90591,9.80825,9.8339,1405543.9874859,0
+TGNA.US,D,19921026,000000,9.78654,9.90591,9.76287,9.90591,567373.47130139,0
+TGNA.US,D,19921027,000000,9.9562,10.2048,9.9562,10.0835,1818294.89774,0
+TGNA.US,D,19921028,000000,10.1062,10.1299,10.0084,10.0835,1240357.2528255,0
+TGNA.US,D,19921029,000000,10.0835,10.3034,10.0519,10.3034,1012650.1958127,0
+TGNA.US,D,19921030,000000,10.2532,10.2532,10.1062,10.2295,349374.99222653,0
+TGNA.US,D,19921102,000000,10.1791,10.2295,10.0321,10.0519,812404.31325553,0
+TGNA.US,D,19921103,000000,10.0519,10.1791,10.0519,10.1544,646796.87693037,0
+TGNA.US,D,19921104,000000,10.1062,10.1791,10.0519,10.0835,574983.6096099,0
+TGNA.US,D,19921105,000000,10.0519,10.0835,9.9562,9.9562,849577.10686614,0
+TGNA.US,D,19921106,000000,10.0519,10.1062,10.0321,10.0321,642992.3146456,0
+TGNA.US,D,19921109,000000,10.0519,10.0519,9.98775,10.0321,580470.97855408,0
+TGNA.US,D,19921110,000000,10.0519,10.0519,9.9562,9.98775,408523.61882658,0
+TGNA.US,D,19921111,000000,9.98775,10.0519,9.9562,10.0321,1299927.5948293,0
+TGNA.US,D,19921112,000000,10.0084,10.0519,10.0084,10.0321,765512.80431742,0
+TGNA.US,D,19921113,000000,10.0321,10.1062,10.0084,10.0835,773111.79149747,0
+TGNA.US,D,19921116,000000,10.0321,10.0835,9.9562,10.0321,901547.44795099,0
+TGNA.US,D,19921117,000000,9.98775,10.0321,9.93057,9.93057,411478.66787005,0
+TGNA.US,D,19921118,000000,9.90591,9.98775,9.88419,9.98775,822539.6752921,0
+TGNA.US,D,19921119,000000,9.98775,10.0519,9.9562,9.98775,909150.49008684,0
+TGNA.US,D,19921120,000000,10.1299,10.1299,9.98775,10.1062,1400050.5361079,0
+TGNA.US,D,19921123,000000,10.0835,10.1299,10.0519,10.0835,734249.09505481,0
+TGNA.US,D,19921124,000000,10.1299,10.3754,10.1299,10.3034,1822521.1754286,0
+TGNA.US,D,19921125,000000,10.2532,10.6447,10.2532,10.4237,1631146.5224355,0
+TGNA.US,D,19921127,000000,10.4524,10.4761,10.4001,10.4001,472321.25225797,0
+TGNA.US,D,19921130,000000,10.5018,10.6447,10.5018,10.5756,2066707.5728361,0
+TGNA.US,D,19921201,000000,10.5265,10.5756,10.4761,10.5265,1298660.42114,0
+TGNA.US,D,19921202,000000,10.5756,10.5756,10.3754,10.4001,1616777.7865377,0
+TGNA.US,D,19921203,000000,10.2532,10.2532,10.0084,10.0321,1044341.7029128,0
+TGNA.US,D,19921204,000000,9.88419,10.2532,9.88419,10.1062,2341729.8816688,0
+TGNA.US,D,19921207,000000,10.046,10.1949,10.046,10.1949,1479900.7258356,0
+TGNA.US,D,19921208,000000,10.1456,10.1693,10.0243,10.1456,849577.10686614,0
+TGNA.US,D,19921209,000000,10.1209,10.1949,10.0243,10.046,722840.47689523,0
+TGNA.US,D,19921210,000000,10.0697,10.0933,9.92165,9.94534,1007168.9093022,0
+TGNA.US,D,19921211,000000,9.899,9.92165,9.84868,9.8694,475275.28756248,0
+TGNA.US,D,19921214,000000,9.82402,9.94534,9.82402,9.92165,1621843.440078,0
+TGNA.US,D,19921215,000000,9.92165,10.0243,9.92165,9.94534,1140239.3802418,0
+TGNA.US,D,19921216,000000,9.99471,10.046,9.899,9.94534,850847.32177229,0
+TGNA.US,D,19921217,000000,9.97103,9.99471,9.899,9.92165,934072.24846919,0
+TGNA.US,D,19921218,000000,9.99471,10.1949,9.899,10.1949,1988548.2996796,0
+TGNA.US,D,19921221,000000,10.1456,10.3202,10.1456,10.3202,861408.45416846,0
+TGNA.US,D,19921222,000000,10.2699,10.3202,10.1456,10.2946,899010.05935551,0
+TGNA.US,D,19921223,000000,10.3429,10.4435,10.3429,10.3429,440208.02975405,0
+TGNA.US,D,19921224,000000,10.3666,10.4661,10.2196,10.2452,168562.48536862,0
+TGNA.US,D,19921228,000000,10.2452,10.2946,10.1456,10.2452,837752.85573645,0
+TGNA.US,D,19921229,000000,10.3202,10.4661,10.2699,10.3202,869855.94085087,0
+TGNA.US,D,19921230,000000,10.3922,10.3922,10.1949,10.1949,939140.94322643,0
+TGNA.US,D,19921231,000000,10.1949,10.2196,10.0697,10.0697,621864.98115849,0
+TGNA.US,D,19930104,000000,10.1456,10.3202,10.1456,10.2946,745643.52086907,0
+TGNA.US,D,19930105,000000,10.2452,10.2946,9.99471,10.1693,1217549.140157,0
+TGNA.US,D,19930106,000000,10.1949,10.3922,10.1949,10.3922,926882.81182553,0
+TGNA.US,D,19930107,000000,10.3666,10.4918,10.2946,10.4198,835635.15506688,0
+TGNA.US,D,19930108,000000,10.2699,10.4661,10.1949,10.4435,1194310.188434,0
+TGNA.US,D,19930111,000000,10.3922,10.5165,10.3666,10.3666,1119530.7209415,0
+TGNA.US,D,19930112,000000,10.3202,10.3429,10.0697,10.2196,1106861.0115264,0
+TGNA.US,D,19930113,000000,10.2699,10.4198,10.2196,10.3666,1243742.1271844,0
+TGNA.US,D,19930114,000000,10.4198,10.4435,10.3666,10.4435,1408504.1052241,0
+TGNA.US,D,19930115,000000,10.4435,10.6142,10.4435,10.5649,1718591.6443872,0
+TGNA.US,D,19930118,000000,10.5165,10.7138,10.4661,10.7138,861830.16957226,0
+TGNA.US,D,19930119,000000,10.7138,10.8135,10.4661,10.5422,2018124.133588,0
+TGNA.US,D,19930120,000000,10.6142,10.6664,10.5422,10.5422,1485390.1222576,0
+TGNA.US,D,19930121,000000,10.5905,10.6142,10.4435,10.5905,1688173.3934102,0
+TGNA.US,D,19930122,000000,10.6664,10.8884,10.6399,10.8401,928154.04047065,0
+TGNA.US,D,19930125,000000,10.8647,10.99,10.8401,10.8884,1532285.6861515,0
+TGNA.US,D,19930126,000000,10.8884,10.9643,10.8647,10.8884,1612554.5500659,0
+TGNA.US,D,19930127,000000,10.8401,10.8884,10.7138,10.7414,1170232.8745982,0
+TGNA.US,D,19930128,000000,10.6901,10.7138,10.6142,10.6901,991954.71511888,0
+TGNA.US,D,19930129,000000,10.7414,10.7414,10.6399,10.6664,1221775.4178455,0
+TGNA.US,D,19930201,000000,10.6142,10.7888,10.6142,10.7888,951806.59768581,0
+TGNA.US,D,19930202,000000,10.6664,10.7888,10.6399,10.7671,572019.43691587,0
+TGNA.US,D,19930203,000000,10.7671,10.7888,10.6901,10.7138,1362869.6325857,0
+TGNA.US,D,19930204,000000,10.7671,10.7671,10.5165,10.7414,882533.76017766,0
+TGNA.US,D,19930205,000000,10.7671,10.7888,10.6901,10.7414,1540311.4574301,0
+TGNA.US,D,19930208,000000,10.6901,10.8401,10.6399,10.7888,866477.14892569,0
+TGNA.US,D,19930209,000000,10.6664,10.6664,10.4435,10.4918,475695.98922733,0
+TGNA.US,D,19930210,000000,10.4661,10.5165,10.3429,10.4661,958582.42883727,0
+TGNA.US,D,19930211,000000,10.4198,10.5422,10.3922,10.3922,730022.81736624,0
+TGNA.US,D,19930212,000000,10.1949,10.2699,10.1949,10.2452,903227.21339353,0
+TGNA.US,D,19930216,000000,10.2452,10.2699,10.046,10.2196,879575.66991734,0
+TGNA.US,D,19930217,000000,10.1693,10.1949,10.0243,10.046,939140.94322643,0
+TGNA.US,D,19930218,000000,10.046,10.1949,10.046,10.046,741430.42178687,0
+TGNA.US,D,19930219,000000,10.1456,10.1949,10.0697,10.0697,621864.98115849,0
+TGNA.US,D,19930222,000000,10.1209,10.2946,10.0697,10.1209,727482.38755391,0
+TGNA.US,D,19930223,000000,10.0933,10.0933,9.82402,10.0243,1565239.2982462,0
+TGNA.US,D,19930224,000000,9.99471,10.1209,9.94534,10.046,1683952.1844164,0
+TGNA.US,D,19930225,000000,10.046,10.046,9.92165,9.99471,887174.65709738,0
+TGNA.US,D,19930226,000000,9.97103,9.99471,9.899,9.97103,1012650.1958127,0
+TGNA.US,D,19930301,000000,10.0243,10.1456,9.82402,9.84868,1705499.2058294,0
+TGNA.US,D,19930302,000000,9.82402,9.899,9.74708,9.899,1073488.7252448,0
+TGNA.US,D,19930303,000000,9.99471,9.99471,9.77174,9.899,925628.81674259,0
+TGNA.US,D,19930304,000000,9.94534,10.0243,9.899,9.99471,1398784.3761576,0
+TGNA.US,D,19930305,000000,9.94534,9.97103,9.899,9.899,1286834.1425325,0
+TGNA.US,D,19930308,000000,9.98775,10.2098,9.86053,10.2098,1881664.7333339,0
+TGNA.US,D,19930309,000000,10.3863,10.5342,10.259,10.41,1285988.6842471,0
+TGNA.US,D,19930310,000000,10.3863,10.6871,10.333,10.5599,1312599.3317225,0
+TGNA.US,D,19930311,000000,10.4859,10.5856,10.3577,10.3577,853809.46698841,0
+TGNA.US,D,19930312,000000,10.3123,10.3123,10.1841,10.259,877881.71212946,0
+TGNA.US,D,19930315,000000,10.2098,10.2886,10.1841,10.259,578359.36031823,0
+TGNA.US,D,19930316,000000,10.3123,10.5342,10.2886,10.5115,669187.32915098,0
+TGNA.US,D,19930317,000000,10.4357,10.4357,10.333,10.333,730875.37182441,0
+TGNA.US,D,19930318,000000,10.333,10.3863,10.2886,10.333,510766.28825262,0
+TGNA.US,D,19930319,000000,10.3863,10.3863,10.2354,10.259,1076861.4347363,0
+TGNA.US,D,19930322,000000,10.259,10.259,10.1594,10.2098,578779.04824412,0
+TGNA.US,D,19930323,000000,10.259,10.333,10.1841,10.2098,729602.11570138,0
+TGNA.US,D,19930324,000000,10.1841,10.4564,10.1841,10.333,924359.61557538,0
+TGNA.US,D,19930325,000000,10.333,10.6871,10.3123,10.5856,1327386.7418073,0
+TGNA.US,D,19930326,000000,10.5599,10.5599,10.3123,10.3123,773536.54811812,0
+TGNA.US,D,19930329,000000,10.333,10.4564,10.3123,10.41,349797.72136927,0
+TGNA.US,D,19930330,000000,10.41,10.41,10.2354,10.2886,806065.40359214,0
+TGNA.US,D,19930331,000000,10.333,10.4859,10.2886,10.3863,1139387.8395225,0
+TGNA.US,D,19930401,000000,10.4357,10.4859,10.3577,10.3863,567373.47130139,0
+TGNA.US,D,19930402,000000,10.4357,10.4357,10.2886,10.3123,705942.46231358,0
+TGNA.US,D,19930405,000000,10.3123,10.41,10.2354,10.333,768887.54128679,0
+TGNA.US,D,19930406,000000,10.333,10.6606,10.3123,10.6606,1146571.1937325,0
+TGNA.US,D,19930407,000000,10.4859,10.5856,10.4859,10.5115,1775208.9648256,0
+TGNA.US,D,19930408,000000,10.5115,10.5342,10.41,10.4564,587648.25033032,0
+TGNA.US,D,19930412,000000,10.4859,10.8825,10.4859,10.7838,1381893.4577486,0
+TGNA.US,D,19930413,000000,10.7838,10.9841,10.7315,10.9367,2135565.7911131,0
+TGNA.US,D,19930414,000000,10.8342,10.9594,10.6083,10.6606,1204025.8625446,0
+TGNA.US,D,19930415,000000,10.6083,10.7621,10.5856,10.5856,711011.1570708,0
+TGNA.US,D,19930416,000000,10.631,10.7838,10.5856,10.631,1205296.0774509,0
+TGNA.US,D,19930419,000000,10.631,10.7315,10.5599,10.6871,672563.07985929,0
+TGNA.US,D,19930420,000000,10.631,10.6871,10.41,10.5115,502319.81530917,0
+TGNA.US,D,19930421,000000,10.4859,10.5115,10.2886,10.3123,1309222.5672752,0
+TGNA.US,D,19930422,000000,10.3863,10.4859,10.259,10.3863,1125032.2822311,0
+TGNA.US,D,19930423,000000,10.333,10.4564,10.2886,10.3863,1197269.2924332,0
+TGNA.US,D,19930426,000000,10.3863,10.5115,10.3123,10.41,758325.39515167,0
+TGNA.US,D,19930427,000000,10.41,10.5342,10.2886,10.5115,1726192.6590452,0
+TGNA.US,D,19930428,000000,10.5115,10.5115,10.2886,10.3577,881260.50405463,0
+TGNA.US,D,19930429,000000,10.41,10.4357,10.333,10.3863,560613.85997315,0
+TGNA.US,D,19930430,000000,10.4859,10.5342,10.3863,10.4357,1138122.6933111,0
+TGNA.US,D,19930503,000000,10.5342,10.5856,10.4564,10.4564,496401.60731063,0
+TGNA.US,D,19930504,000000,10.5342,10.631,10.4357,10.6083,810709.34172872,0
+TGNA.US,D,19930505,000000,10.5856,10.6871,10.41,10.5115,601590.20212957,0
+TGNA.US,D,19930506,000000,10.5115,10.5342,10.3863,10.4859,677636.84331128,0
+TGNA.US,D,19930507,000000,10.5599,10.5599,10.3863,10.4859,515828.90057614,0
+TGNA.US,D,19930510,000000,10.4564,10.4564,10.3577,10.3863,464712.1276884,0
+TGNA.US,D,19930511,000000,10.3863,10.3863,10.1357,10.3863,751988.51296617,0
+TGNA.US,D,19930512,000000,10.333,10.3863,10.3123,10.3577,438938.82858682,0
+TGNA.US,D,19930513,000000,10.3577,10.3577,10.1841,10.2354,1007578.4598386,0
+TGNA.US,D,19930514,000000,10.2098,10.259,10.1357,10.259,513721.33729609,0
+TGNA.US,D,19930517,000000,10.3123,10.333,10.1841,10.2098,418665.06329685,0
+TGNA.US,D,19930518,000000,10.2098,10.259,10.0134,10.0835,720731.89987622,0
+TGNA.US,D,19930519,000000,10.0835,10.1357,9.96018,10.1357,1612554.5500659,0
+TGNA.US,D,19930520,000000,10.112,10.2886,10.0835,10.2098,1231916.8623158,0
+TGNA.US,D,19930521,000000,10.2098,10.2354,10.112,10.1594,575819.94424485,0
+TGNA.US,D,19930524,000000,10.1841,10.3577,10.1594,10.333,636241.82696791,0
+TGNA.US,D,19930525,000000,10.3577,10.5115,10.3577,10.4859,759593.58257993,0
+TGNA.US,D,19930526,000000,10.3863,10.631,10.3863,10.6083,842821.55049369,0
+TGNA.US,D,19930527,000000,10.5599,10.631,10.3577,10.5342,1258529.5372691,0
+TGNA.US,D,19930528,000000,10.5599,10.5599,10.3123,10.3863,948014.20026844,0
+TGNA.US,D,19930601,000000,10.4357,10.4564,10.259,10.259,1054897.7666142,0
+TGNA.US,D,19930602,000000,10.2354,10.3123,10.2098,10.2354,740585.97724031,0
+TGNA.US,D,19930603,000000,10.2354,10.2886,10.1594,10.1841,531454.67277374,0
+TGNA.US,D,19930604,000000,10.1841,10.3863,10.1594,10.2886,484144.48964869,0
+TGNA.US,D,19930607,000000,10.2245,10.5501,10.1742,10.1969,757479.93686616,0
+TGNA.US,D,19930608,000000,10.1969,10.2482,10.0243,10.046,717768.74092115,0
+TGNA.US,D,19930609,000000,10.1496,10.1496,9.899,9.94534,842396.79387303,0
+TGNA.US,D,19930610,000000,9.94534,9.9759,9.74708,9.84868,1297392.2337118,0
+TGNA.US,D,19930611,000000,9.899,9.99959,9.69579,9.69579,1231064.3078576,0
+TGNA.US,D,19930614,000000,9.69579,9.899,9.69579,9.79542,986039.5483372,0
+TGNA.US,D,19930615,000000,9.77174,9.8694,9.389,9.54191,3285945.6020862,0
+TGNA.US,D,19930616,000000,9.59419,9.6731,9.54191,9.64942,2138525.9088513,0
+TGNA.US,D,19930617,000000,9.64942,9.82402,9.59419,9.82402,1265708.8365233,0
+TGNA.US,D,19930618,000000,9.79542,9.84868,9.64942,9.74708,1832663.6336377,0
+TGNA.US,D,19930621,000000,9.69579,9.92165,9.69579,9.84868,1776896.8401797,0
+TGNA.US,D,19930622,000000,9.899,9.9759,9.8694,9.899,2139371.3671369,0
+TGNA.US,D,19930623,000000,9.94534,9.94534,9.74708,9.74708,2309198.9987169,0
+TGNA.US,D,19930624,000000,9.77174,9.84868,9.74708,9.79542,592712.89013176,0
+TGNA.US,D,19930625,000000,9.84868,9.84868,9.79542,9.82402,709326.3229335,0
+TGNA.US,D,19930628,000000,9.82402,10.0982,9.77174,10.0982,1694933.0047384,0
+TGNA.US,D,19930629,000000,10.0982,10.1742,10.0736,10.1496,678901.98952268,0
+TGNA.US,D,19930630,000000,10.0982,10.1209,9.9759,9.99959,838177.61235711,0
+TGNA.US,D,19930701,000000,10.0243,10.0243,9.899,9.94534,1446101.6554554,0
+TGNA.US,D,19930702,000000,9.92165,9.92165,9.84868,9.899,941260.6713739,0
+TGNA.US,D,19930706,000000,9.94534,10.0243,9.84868,9.899,1441034.988176,0
+TGNA.US,D,19930707,000000,9.8694,9.99959,9.84868,9.99959,1398358.6057981,0
+TGNA.US,D,19930708,000000,9.94534,10.2482,9.94534,9.99959,1018991.1329539,0
+TGNA.US,D,19930709,000000,9.99959,10.1209,9.899,10.1209,1568619.1039103,0
+TGNA.US,D,19930712,000000,10.1742,10.2482,10.1209,10.1742,604550.31986779,0
+TGNA.US,D,19930713,000000,10.2245,10.2245,9.9759,10.1969,1079820.5387355,0
+TGNA.US,D,19930714,000000,10.0982,10.2482,10.0736,10.2245,888870.64236314,0
+TGNA.US,D,19930715,000000,10.0243,10.2245,10.0243,10.1742,898586.31647381,0
+TGNA.US,D,19930716,000000,10.2245,10.2245,10.046,10.0736,1409770.2651744,0
+TGNA.US,D,19930719,000000,10.1209,10.1496,9.99959,9.99959,1021523.4528547,0
+TGNA.US,D,19930720,000000,9.9759,9.99959,9.899,9.94534,967871.31884937,0
+TGNA.US,D,19930721,000000,9.9759,9.9759,9.82402,9.899,1307952.352369,0
+TGNA.US,D,19930722,000000,9.899,9.94534,9.82402,9.84868,1139387.8395225,0
+TGNA.US,D,19930723,000000,9.8694,9.899,9.84868,9.84868,818742.20917998,0
+TGNA.US,D,19930726,000000,9.899,10.046,9.899,10.0243,1586784.2921813,0
+TGNA.US,D,19930727,000000,10.0243,10.0243,9.94534,10.0243,1580024.680853,0
+TGNA.US,D,19930728,000000,10.1209,10.1209,10.046,10.0736,580887.62526313,0
+TGNA.US,D,19930729,000000,10.0736,10.2482,10.046,10.0982,892244.36559355,0
+TGNA.US,D,19930730,000000,10.0736,10.0736,9.79542,9.84868,1261907.3154554,0
+TGNA.US,D,19930802,000000,9.899,10.0243,9.8694,10.0243,1046021.4683553,0
+TGNA.US,D,19930803,000000,10.0243,10.1209,9.99959,10.046,698762.14932047,0
+TGNA.US,D,19930804,000000,9.99959,10.1209,9.9759,10.0243,420351.92491206,0
+TGNA.US,D,19930805,000000,10.046,10.1209,9.94534,9.99959,1004622.3970562,0
+TGNA.US,D,19930806,000000,9.99959,10.1209,9.99959,10.0736,715657.12268528,0
+TGNA.US,D,19930809,000000,10.0736,10.1742,9.9759,10.1742,425424.67462509,0
+TGNA.US,D,19930810,000000,10.1209,10.3478,10.0982,10.1969,1501439.6373369,0
+TGNA.US,D,19930811,000000,10.2245,10.2749,10.1742,10.2245,705518.71943186,0
+TGNA.US,D,19930812,000000,10.2245,10.2482,10.0982,10.1969,711011.1570708,0
+TGNA.US,D,19930813,000000,10.2482,10.2482,10.0982,10.1742,923517.19850673,0
+TGNA.US,D,19930816,000000,10.1496,10.3478,10.0736,10.2482,1142769.6726646,0
+TGNA.US,D,19930817,000000,10.2482,10.3222,10.1742,10.2245,1049826.0306401,0
+TGNA.US,D,19930818,000000,10.2482,10.3705,10.1969,10.3222,1779851.8892232,0
+TGNA.US,D,19930819,000000,10.2749,10.4474,10.2245,10.3034,2097544.4980002,0
+TGNA.US,D,19930820,000000,10.3478,10.3478,9.99959,10.0243,1424982.4318798,0
+TGNA.US,D,19930823,000000,10.0243,10.0982,9.9759,10.0736,1770137.2288514,0
+TGNA.US,D,19930824,000000,10.0736,10.1496,10.046,10.0736,1042221.9747652,0
+TGNA.US,D,19930825,000000,10.1496,10.3222,10.1496,10.2482,1149106.55485,0
+TGNA.US,D,19930826,000000,10.2482,10.3222,10.0736,10.2482,725789.44350499,0
+TGNA.US,D,19930827,000000,10.2482,10.4001,10.1496,10.2749,823808.8764593,0
+TGNA.US,D,19930830,000000,10.2482,10.3222,10.1969,10.3222,790431.52148293,0
+TGNA.US,D,19930831,000000,10.3034,10.4001,10.1969,10.1969,702562.65664945,0
+TGNA.US,D,19930901,000000,10.1496,10.3705,10.0982,10.2482,860562.99588295,0
+TGNA.US,D,19930902,000000,10.2245,10.3222,10.1209,10.2482,1432579.391582,0
+TGNA.US,D,19930903,000000,10.1969,10.3478,10.1496,10.3034,707629.32392878,0
+TGNA.US,D,19930907,000000,10.4001,10.4001,10.1496,10.1742,677211.07295167,0
+TGNA.US,D,19930908,000000,10.1969,10.1969,9.9759,10.1496,1808996.8840774,0
+TGNA.US,D,19930909,000000,10.1496,10.1742,9.9759,9.99959,857608.96057843,0
+TGNA.US,D,19930910,000000,10.0243,10.0243,9.92165,10.0243,1422024.3416196,0
+TGNA.US,D,19930913,000000,10.0134,10.0884,9.93553,9.99073,1139812.5961431,0
+TGNA.US,D,19930914,000000,9.96505,10.0884,9.96505,10.0411,1027857.2938233,0
+TGNA.US,D,19930915,000000,10.0134,10.0884,9.96505,10.0884,973357.6740546,0
+TGNA.US,D,19930916,000000,10.0638,10.0884,9.93553,9.99073,1531440.227866,0
+TGNA.US,D,19930917,000000,9.76287,9.99073,9.76287,9.93553,2302446.4835613,0
+TGNA.US,D,19930920,000000,9.93553,10.0884,9.81416,9.81416,862682.72403042,0
+TGNA.US,D,19930921,000000,9.83981,9.86053,9.50837,9.70861,1577485.2647797,0
+TGNA.US,D,19930922,000000,9.76287,9.96505,9.73229,9.96505,1163893.9649347,0
+TGNA.US,D,19930923,000000,9.91086,9.99073,9.78654,9.88913,558926.99835794,0
+TGNA.US,D,19930924,000000,9.91086,9.99073,9.76287,9.83981,671297.93364788,0
+TGNA.US,D,19930927,000000,9.88913,9.88913,9.76287,9.78654,638346.34903113,0
+TGNA.US,D,19930928,000000,9.81416,9.83981,9.63463,9.6583,1232755.2244286,0
+TGNA.US,D,19930929,000000,9.6583,9.76287,9.6583,9.68888,1190929.3690309,0
+TGNA.US,D,19930930,000000,9.6583,9.78654,9.6583,9.68888,668770.68244193,0
+TGNA.US,D,19931001,000000,9.6583,9.73229,9.55571,9.68888,398809.97219382,0
+TGNA.US,D,19931004,000000,9.6583,9.83981,9.535,9.60997,915482.30357757,0
+TGNA.US,D,19931005,000000,9.70861,9.78654,9.63463,9.73229,2261463.0452322,0
+TGNA.US,D,19931006,000000,9.78654,9.83981,9.76287,9.76287,1349355.478624,0
+TGNA.US,D,19931007,000000,9.83981,9.91086,9.70861,9.76287,1527633.6381033,0
+TGNA.US,D,19931008,000000,9.81416,9.83981,9.60997,9.78654,1346824.1724623,0
+TGNA.US,D,19931011,000000,9.78654,9.81416,9.68888,9.68888,372192.22854569,0
+TGNA.US,D,19931012,000000,9.70861,9.81416,9.6583,9.70861,1168963.6734309,0
+TGNA.US,D,19931013,000000,9.6583,9.88913,9.6583,9.88913,2033332.2453377,0
+TGNA.US,D,19931014,000000,9.86053,10.0411,9.86053,9.96505,2226397.8149017,0
+TGNA.US,D,19931015,000000,10.0884,10.2946,10.0411,10.1397,3542806.7776037,0
+TGNA.US,D,19931018,000000,10.1397,10.4661,10.116,10.4435,2916707.408845,0
+TGNA.US,D,19931019,000000,10.4198,10.4198,10.2403,10.2946,2031221.6408407,0
+TGNA.US,D,19931020,000000,10.2699,10.3429,10.1949,10.2946,1225995.6131004,0
+TGNA.US,D,19931021,000000,10.3153,10.3429,10.1644,10.1644,727912.21286932,0
+TGNA.US,D,19931022,000000,10.2147,10.4661,10.2147,10.2946,1070953.3641272,0
+TGNA.US,D,19931025,000000,10.3429,10.4198,10.2699,10.3153,849577.10686614,0
+TGNA.US,D,19931026,000000,10.3153,10.4435,10.2147,10.2147,940838.9559701,0
+TGNA.US,D,19931027,000000,10.2699,10.3666,10.2147,10.2699,794238.11124561,0
+TGNA.US,D,19931028,000000,10.2946,10.4435,10.2946,10.4198,1004622.3970562,0
+TGNA.US,D,19931029,000000,10.3429,10.4661,10.3153,10.3922,915482.30357757,0
+TGNA.US,D,19931101,000000,10.3666,10.6181,10.3666,10.5215,1394567.2221196,0
+TGNA.US,D,19931102,000000,10.5215,10.5954,10.4198,10.5954,1080671.0657158,0
+TGNA.US,D,19931103,000000,10.5215,10.5698,10.4435,10.4435,956884.4160936,0
+TGNA.US,D,19931104,000000,10.3922,10.4661,10.3153,10.3429,1092497.3443234,0
+TGNA.US,D,19931105,000000,10.2946,10.2946,10.116,10.1949,2356518.3054924,0
+TGNA.US,D,19931108,000000,10.2403,10.4958,10.1949,10.4198,1400050.5361079,0
+TGNA.US,D,19931109,000000,10.5422,10.5422,10.2946,10.3429,964494.55440211,0
+TGNA.US,D,19931110,000000,10.3153,10.3429,10.2699,10.2699,931119.22690363,0
+TGNA.US,D,19931111,000000,10.2946,10.3429,10.1644,10.1644,1911233.4710696,0
+TGNA.US,D,19931112,000000,10.2147,10.4198,10.1949,10.3429,1121221.6375126,0
+TGNA.US,D,19931115,000000,10.3429,10.4435,10.2699,10.4198,778184.54121051,0
+TGNA.US,D,19931116,000000,10.3666,10.5954,10.3429,10.5422,593984.11877686,0
+TGNA.US,D,19931117,000000,10.6181,10.696,10.4958,10.6181,1361605.5001133,0
+TGNA.US,D,19931118,000000,10.6447,10.7454,10.6181,10.7454,1294860.9275501,0
+TGNA.US,D,19931119,000000,10.696,10.9269,10.6181,10.8983,2252591.8156681,0
+TGNA.US,D,19931122,000000,10.8499,11.0255,10.7986,10.9476,2179928.0213674,0
+TGNA.US,D,19931123,000000,10.8983,11.2031,10.8983,11.0995,1483699.2056866,0
+TGNA.US,D,19931124,000000,11.0778,11.2307,11.0038,11.0463,1231916.8623158,0
+TGNA.US,D,19931126,000000,11.0778,11.1774,11.0463,11.0778,647638.28026008,0
+TGNA.US,D,19931129,000000,11.1252,11.3796,11.1252,11.2751,2081498.0241376,0
+TGNA.US,D,19931130,000000,11.2307,11.4576,11.2307,11.2534,2184154.2990559,0
+TGNA.US,D,19931201,000000,11.3294,11.4576,11.2534,11.4053,2489598.9138216,0
+TGNA.US,D,19931202,000000,11.4053,11.428,11.3294,11.428,1516651.8040422,0
+TGNA.US,D,19931203,000000,11.4576,11.7841,11.3294,11.6559,5287593.4364963,0
+TGNA.US,D,19931206,000000,11.6746,11.7269,11.6223,11.6223,2285544.4140238,0
+TGNA.US,D,19931207,000000,11.6223,11.646,11.4467,11.5463,1465115.3432287,0
+TGNA.US,D,19931208,000000,11.568,11.646,11.4951,11.4951,2204848.7660108,0
+TGNA.US,D,19931209,000000,11.4714,11.4951,11.3185,11.4951,1933630.005724,0
+TGNA.US,D,19931210,000000,11.4467,11.4714,11.2899,11.3964,978011.74958069,0
+TGNA.US,D,19931213,000000,11.4182,11.5256,11.3431,11.4714,1629037.9454165,0
+TGNA.US,D,19931214,000000,11.4714,11.4714,11.2159,11.2899,850847.32177229,0
+TGNA.US,D,19931215,000000,11.2899,11.3431,11.0127,11.0127,2015583.7037758,0
+TGNA.US,D,19931216,000000,11.1153,11.3658,11.0886,11.3431,1026591.133873,0
+TGNA.US,D,19931217,000000,11.3658,11.4714,11.3185,11.4182,1795909.5142141,0
+TGNA.US,D,19931220,000000,11.4714,11.4951,11.3964,11.4182,1175727.339715,0
+TGNA.US,D,19931221,000000,11.3185,11.3964,11.1923,11.3658,1450750.6622867,0
+TGNA.US,D,19931222,000000,11.3964,11.568,11.3185,11.5256,1092921.087205,0
+TGNA.US,D,19931223,000000,11.3658,11.7269,11.3658,11.5463,676367.64214407,0
+TGNA.US,D,19931227,000000,11.5966,11.7751,11.5966,11.7269,940838.9559701,0
+TGNA.US,D,19931228,000000,11.6993,11.8245,11.6746,11.8245,836488.723264,0
+TGNA.US,D,19931229,000000,11.7751,11.8018,11.7269,11.7477,885064.05260047,0
+TGNA.US,D,19931230,000000,11.7477,11.7477,11.568,11.646,797187.07785538,0
+TGNA.US,D,19931231,000000,11.6993,11.8018,11.646,11.646,547945.16429692,0
+TGNA.US,D,19940103,000000,11.646,11.646,11.3964,11.4951,1413575.8411983,0
+TGNA.US,D,19940104,000000,11.4467,11.5966,11.3431,11.4467,1524261.9423508,0
+TGNA.US,D,19940105,000000,11.4467,11.6993,11.3964,11.5966,1656494.0511775,0
+TGNA.US,D,19940106,000000,11.6993,11.7751,11.568,11.7269,942524.80384635,0
+TGNA.US,D,19940107,000000,11.6746,11.8018,11.6223,11.7751,1198115.7644578,0
+TGNA.US,D,19940110,000000,11.6746,11.8798,11.646,11.8245,1701693.6298056,0
+TGNA.US,D,19940111,000000,11.7477,11.93,11.7269,11.8018,1880822.3162651,0
+TGNA.US,D,19940112,000000,11.7477,11.8502,11.646,11.6993,1633248.0032819,0
+TGNA.US,D,19940113,000000,11.646,11.6993,11.5256,11.646,945480.86662877,0
+TGNA.US,D,19940114,000000,11.6746,11.7751,11.4951,11.7751,1450750.6622867,0
+TGNA.US,D,19940117,000000,11.7269,11.93,11.7269,11.8798,1683113.8223035,0
+TGNA.US,D,19940118,000000,11.8502,12.005,11.7269,11.8245,2497616.5751886,0
+TGNA.US,D,19940119,000000,11.7269,11.8018,11.6993,11.7751,1029546.1829164,0
+TGNA.US,D,19940120,000000,11.8018,11.8245,11.6746,11.8018,850003.89096468,0
+TGNA.US,D,19940121,000000,11.7751,11.7751,11.568,11.6223,992797.13218754,0
+TGNA.US,D,19940124,000000,11.646,11.646,11.4951,11.5966,779453.74237771,0
+TGNA.US,D,19940125,000000,11.4951,11.7477,11.4951,11.7477,1645508.1621607,0
+TGNA.US,D,19940126,000000,11.7477,11.7477,11.6746,11.7477,845350.82917755,0
+TGNA.US,D,19940127,000000,11.6993,11.6993,11.4714,11.568,2114445.5537986,0
+TGNA.US,D,19940128,000000,11.5256,11.7269,11.4714,11.7269,1792523.6261163,0
+TGNA.US,D,19940131,000000,11.6746,11.6993,11.5463,11.5966,1292322.5252157,0
+TGNA.US,D,19940201,000000,11.5966,11.6223,11.3964,11.4182,1167698.5272196,0
+TGNA.US,D,19940202,000000,11.4182,11.4714,11.2672,11.4467,1451176.4326462,0
+TGNA.US,D,19940203,000000,11.4951,11.5256,11.1923,11.4467,1784916.5290247,0
+TGNA.US,D,19940204,000000,11.3964,11.4182,11.0886,11.1923,1825901.9948316,0
+TGNA.US,D,19940207,000000,10.99,11.1626,10.99,11.0631,2181193.1675788,0
+TGNA.US,D,19940208,000000,11.1153,11.1153,10.8825,10.99,1008424.931863,0
+TGNA.US,D,19940209,000000,11.0394,11.1153,10.913,11.0394,2354403.6460398,0
+TGNA.US,D,19940210,000000,11.0886,11.1626,10.8598,10.99,1062506.8911837,0
+TGNA.US,D,19940211,000000,11.1153,11.1153,10.8342,11.0394,1598196.9652967,0
+TGNA.US,D,19940214,000000,11.0394,11.0394,10.8342,10.99,1401317.7097973,0
+TGNA.US,D,19940215,000000,11.0394,11.0886,10.9367,10.99,945900.55455468,0
+TGNA.US,D,19940216,000000,10.99,11.0631,10.99,11.0631,786631.01415395,0
+TGNA.US,D,19940217,000000,11.1153,11.3431,11.0631,11.2672,2026988.2669795,0
+TGNA.US,D,19940218,000000,11.2672,11.3185,11.1153,11.1389,1914192.5750689,0
+TGNA.US,D,19940222,000000,11.1389,11.2445,10.99,11.2445,978852.13917144,0
+TGNA.US,D,19940223,000000,11.2672,11.3185,11.0394,11.0886,958998.06180736,0
+TGNA.US,D,19940224,000000,11.1153,11.1153,10.8825,10.913,1253455.7738172,0
+TGNA.US,D,19940225,000000,10.913,11.1153,10.8342,10.8825,1345131.2284134,0
+TGNA.US,D,19940228,000000,10.99,11.2899,10.913,10.99,2454948.3027222,0
+TGNA.US,D,19940301,000000,11.0394,11.1626,10.99,11.0631,828457.88329064,0
+TGNA.US,D,19940302,000000,11.0886,11.1389,10.8825,11.0631,908306.04554028,0
+TGNA.US,D,19940303,000000,11.1153,11.1153,11.0127,11.0394,1162625.7775065,0
+TGNA.US,D,19940304,000000,11.0631,11.1389,10.99,11.0631,931535.87361268,0
+TGNA.US,D,19940307,000000,11.0521,11.13,11.0038,11.1045,1129252.477486,0
+TGNA.US,D,19940308,000000,11.1045,11.13,10.9269,10.9782,1856316.1908529,0
+TGNA.US,D,19940309,000000,11.0038,11.0038,10.775,10.9269,1986851.3006749,0
+TGNA.US,D,19940310,000000,10.9032,10.9269,10.6704,10.9269,918439.38009893,0
+TGNA.US,D,19940311,000000,10.8726,11.0778,10.7986,11.0778,1163052.5616051,0
+TGNA.US,D,19940314,000000,11.0521,11.1824,11.0304,11.1824,756213.7769158,0
+TGNA.US,D,19940315,000000,11.13,11.1824,11.0038,11.0038,1353161.0546478,0
+TGNA.US,D,19940316,000000,11.0778,11.13,11.0304,11.1045,948441.99810595,0
+TGNA.US,D,19940317,000000,11.1577,11.1577,11.0304,11.1045,896464.56084844,0
+TGNA.US,D,19940318,000000,11.1045,11.4616,11.1045,11.4379,3590538.6761326,0
+TGNA.US,D,19940321,000000,11.3846,11.6183,11.3846,11.6183,2906991.7347343,0
+TGNA.US,D,19940322,000000,11.6183,11.8195,11.5642,11.6183,2476920.0807558,0
+TGNA.US,D,19940323,000000,11.641,11.722,11.5435,11.5435,1744786.6588927,0
+TGNA.US,D,19940324,000000,11.5642,11.5642,11.3846,11.4616,1653536.9746561,0
+TGNA.US,D,19940325,000000,11.4891,11.4891,11.2573,11.2573,1478205.7543087,0
+TGNA.US,D,19940328,000000,11.3076,11.3343,11.1824,11.2346,1236980.4883783,0
+TGNA.US,D,19940329,000000,11.2346,11.2573,10.9269,10.9476,1354423.1596423,0
+TGNA.US,D,19940330,000000,10.9032,10.9032,10.6447,10.7986,2228928.1073245,0
+TGNA.US,D,19940331,000000,10.775,10.8203,10.3123,10.775,2372996.6321483,0
+TGNA.US,D,19940404,000000,10.5422,10.7454,10.4149,10.7454,1831816.1478743,0
+TGNA.US,D,19940405,000000,10.9032,10.9782,10.7454,10.7986,1686907.2334599,0
+TGNA.US,D,19940406,000000,10.8203,10.8203,10.5954,10.775,1292322.5252157,0
+TGNA.US,D,19940407,000000,10.7986,10.9032,10.7454,10.8203,1095454.4208447,0
+TGNA.US,D,19940408,000000,10.7986,10.8203,10.7237,10.7454,915912.12889298,0
+TGNA.US,D,19940411,000000,10.7986,10.8499,10.6704,10.8499,1194310.188434,0
+TGNA.US,D,19940412,000000,11.0038,11.0038,10.7237,10.7237,901547.44795099,0
+TGNA.US,D,19940413,000000,10.9032,11.1577,10.9032,10.9782,2347224.3467856,0
+TGNA.US,D,19940414,000000,10.9269,10.9476,10.8726,10.9269,1457935.0302356,0
+TGNA.US,D,19940415,000000,10.9032,10.9476,10.8499,10.9032,1277960.8854904,0
+TGNA.US,D,19940418,000000,10.8726,10.9476,10.6704,10.7454,1571996.8820965,0
+TGNA.US,D,19940419,000000,10.775,10.9476,10.7454,10.8499,1555518.5554407,0
+TGNA.US,D,19940420,000000,10.8499,10.9269,10.8203,10.8726,960267.26297457,0
+TGNA.US,D,19940421,000000,10.8726,10.8726,10.7454,10.7986,1574533.256953,0
+TGNA.US,D,19940422,000000,10.7986,10.9269,10.696,10.7454,1913770.8596651,0
+TGNA.US,D,19940425,000000,10.7986,10.9782,10.7986,10.8726,835214.45340204,0
+TGNA.US,D,19940426,000000,10.9269,10.9269,10.775,10.8203,975049.60436457,0
+TGNA.US,D,19940428,000000,10.8726,10.8726,10.6447,10.7454,773959.27726087,0
+TGNA.US,D,19940429,000000,10.696,10.7986,10.5954,10.7454,1362031.270473,0
+TGNA.US,D,19940502,000000,10.7237,10.775,10.6181,10.775,1160093.4576058,0
+TGNA.US,D,19940503,000000,10.7454,10.8203,10.6447,10.7454,804799.24364178,0
+TGNA.US,D,19940504,000000,10.7454,10.8203,10.696,10.7454,1135171.6992235,0
+TGNA.US,D,19940505,000000,10.775,10.9269,10.775,10.8726,398809.97219382,0
+TGNA.US,D,19940506,000000,10.8203,10.8203,10.6704,10.7237,923088.38693027,0
+TGNA.US,D,19940509,000000,10.7237,10.7454,10.4918,10.5649,639611.49524253,0
+TGNA.US,D,19940510,000000,10.5649,10.7454,10.5649,10.6704,1589745.4236584,0
+TGNA.US,D,19940511,000000,10.6704,10.7237,10.4406,10.6447,689461.09444095,0
+TGNA.US,D,19940512,000000,10.696,10.8499,10.6181,10.7237,746919.81820894,0
+TGNA.US,D,19940513,000000,10.6704,10.7237,10.4918,10.6181,668337.81590966,0
+TGNA.US,D,19940516,000000,10.5649,10.6447,10.4918,10.6447,316849.17796937,0
+TGNA.US,D,19940517,000000,10.5954,10.6447,10.5422,10.6181,793393.66669906,0
+TGNA.US,D,19940518,000000,10.5649,10.5649,10.2354,10.3636,3070066.8511587,0
+TGNA.US,D,19940519,000000,10.4149,10.6447,10.3636,10.6447,1874481.3791239,0
+TGNA.US,D,19940520,000000,10.6704,10.696,10.5165,10.5165,1593117.119411,0
+TGNA.US,D,19940523,000000,10.4661,10.4918,10.4149,10.4661,1186283.4034165,0
+TGNA.US,D,19940524,000000,10.4406,10.5649,10.4406,10.4918,1331198.4002647,0
+TGNA.US,D,19940525,000000,10.4918,10.6447,10.4406,10.6447,1863922.2742056,0
+TGNA.US,D,19940526,000000,10.696,10.9269,10.696,10.8499,1064614.4544639,0
+TGNA.US,D,19940527,000000,10.8499,10.8499,10.6704,10.696,725378.87922965,0
+TGNA.US,D,19940531,000000,10.6704,10.8726,10.6447,10.8203,867747.36383186,0
+TGNA.US,D,19940601,000000,10.8203,10.9032,10.6181,10.696,1043915.9325532,0
+TGNA.US,D,19940602,000000,10.7454,10.7454,10.6181,10.6447,631591.80639763,0
+TGNA.US,D,19940603,000000,10.6447,10.7454,10.4918,10.7237,967031.94299757,0
+TGNA.US,D,19940606,000000,10.7671,10.7888,10.6871,10.7138,346421.97066097,0
+TGNA.US,D,19940607,000000,10.5856,10.7138,10.5066,10.6083,1109820.1155257,0
+TGNA.US,D,19940608,000000,10.6083,10.6083,10.4821,10.5856,690308.58020437,0
+TGNA.US,D,19940609,000000,10.5549,10.7138,10.5342,10.7138,433450.4459037,0
+TGNA.US,D,19940610,000000,10.7671,10.7888,10.631,10.6606,444864.13275804,0
+TGNA.US,D,19940613,000000,10.6083,10.7138,10.6083,10.6606,669604.98959897,0
+TGNA.US,D,19940614,000000,10.7138,10.9446,10.7138,10.8647,603271.99505003,0
+TGNA.US,D,19940615,000000,10.8647,10.8933,10.6871,10.7138,584693.20128686,0
+TGNA.US,D,19940616,000000,10.7374,10.8175,10.631,10.8175,527661.26161742,0
+TGNA.US,D,19940617,000000,10.8647,10.8647,10.7138,10.7671,941673.26312714,0
+TGNA.US,D,19940620,000000,10.6606,10.8401,10.631,10.7888,719459.65749216,0
+TGNA.US,D,19940621,000000,10.7888,10.7888,10.5066,10.5549,799732.57636245,0
+TGNA.US,D,19940622,000000,10.5856,10.7138,10.5342,10.631,763398.1448647,0
+TGNA.US,D,19940623,000000,10.5856,10.7374,10.5342,10.631,999125.90446142,0
+TGNA.US,D,19940624,000000,10.631,10.631,10.4524,10.4524,1268241.1564241,0
+TGNA.US,D,19940627,000000,10.3034,10.3754,10.1209,10.3754,1330774.657383,0
+TGNA.US,D,19940628,000000,10.4001,10.4297,10.2749,10.3034,830143.7311669,0
+TGNA.US,D,19940629,000000,10.2749,10.3222,10.2196,10.3034,1152065.6588493,0
+TGNA.US,D,19940630,000000,10.2482,10.2749,10.1209,10.1969,1279230.0866577,0
+TGNA.US,D,19940701,000000,10.2749,10.3537,10.2196,10.2749,1033775.5018218,0
+TGNA.US,D,19940705,000000,10.2749,10.2749,10.1742,10.2196,1139812.5961431,0
+TGNA.US,D,19940706,000000,10.1456,10.1456,10.0411,10.0411,2168095.6603261,0
+TGNA.US,D,19940707,000000,10.0697,10.0697,9.99073,10.0411,1527208.8814826,0
+TGNA.US,D,19940708,000000,9.96505,10.0933,9.91086,10.0184,1468918.8917745,0
+TGNA.US,D,19940711,000000,10.0184,10.0184,9.86053,9.99073,1756189.1946185,0
+TGNA.US,D,19940712,000000,9.99073,10.2749,9.91086,10.0184,1780276.6458439,0
+TGNA.US,D,19940713,000000,10.0697,10.1742,10.0411,10.0697,2083599.5049841,0
+TGNA.US,D,19940714,000000,10.1209,10.4001,10.1209,10.3537,2254695.3239924,0
+TGNA.US,D,19940715,000000,10.3537,10.3754,10.3034,10.3754,838177.61235711,0
+TGNA.US,D,19940718,000000,10.3222,10.6606,10.3222,10.631,897316.10156765,0
+TGNA.US,D,19940719,000000,10.5856,10.6083,10.4297,10.4297,672563.07985929,0
+TGNA.US,D,19940720,000000,10.4297,10.4524,10.3222,10.4297,932388.42807084,0
+TGNA.US,D,19940721,000000,10.4001,10.5066,10.3034,10.5066,809452.30542892,0
+TGNA.US,D,19940722,000000,10.5856,10.6083,10.3754,10.4297,760017.32546162,0
+TGNA.US,D,19940725,000000,10.4524,10.4524,10.3222,10.4001,761706.21455475,0
+TGNA.US,D,19940726,000000,10.3754,10.4297,10.3034,10.4297,619337.72995254,0
+TGNA.US,D,19940727,000000,10.4297,10.4524,10.3537,10.3537,396696.32648005,0
+TGNA.US,D,19940728,000000,10.3222,10.3754,10.3034,10.3754,654403.97402203,0
+TGNA.US,D,19940729,000000,10.3754,10.4821,10.3754,10.4001,586385.13159682,0
+TGNA.US,D,19940801,000000,10.4001,10.5342,10.3754,10.5066,954354.12367078,0
+TGNA.US,D,19940802,000000,10.5066,10.6083,10.5066,10.5549,949702.0756226,0
+TGNA.US,D,19940803,000000,10.5066,10.5856,10.4821,10.5856,686508.07287539,0
+TGNA.US,D,19940804,000000,10.5342,10.5856,10.5342,10.5549,686927.76080129,0
+TGNA.US,D,19940805,000000,10.5549,10.5549,10.4001,10.4297,2790387.4255831,0
+TGNA.US,D,19940808,000000,10.4524,10.4524,10.3222,10.4001,685235.83049133,0
+TGNA.US,D,19940809,000000,10.3754,10.4297,10.3034,10.3537,1964043.1880063,0
+TGNA.US,D,19940810,000000,10.3222,10.3222,10.2196,10.2196,1501025.0181057,0
+TGNA.US,D,19940811,000000,10.2482,10.2482,10.1456,10.1456,1970802.7993345,0
+TGNA.US,D,19940812,000000,10.1742,10.1969,10.0933,10.1742,1067992.23265,0
+TGNA.US,D,19940815,000000,10.2196,10.3537,10.1742,10.2482,3650535.8022349,0
+TGNA.US,D,19940816,000000,10.3034,10.4524,10.2749,10.4524,2779401.5365662,0
+TGNA.US,D,19940817,000000,10.4821,10.6083,10.4001,10.6083,2505645.387684,0
+TGNA.US,D,19940818,000000,10.6083,10.6083,10.4524,10.4524,923517.19850673,0
+TGNA.US,D,19940819,000000,10.5066,10.5066,10.3537,10.4524,1185018.257205,0
+TGNA.US,D,19940822,000000,10.4821,10.4821,10.1742,10.2482,6776781.0248661,0
+TGNA.US,D,19940823,000000,10.2482,10.3537,10.2482,10.2749,4721479.0289727,0
+TGNA.US,D,19940824,000000,10.2749,10.3537,10.2482,10.3034,5460372.0621641,0
+TGNA.US,D,19940825,000000,10.3034,10.4001,10.3034,10.3537,2753636.3473764,0
+TGNA.US,D,19940826,000000,10.3537,10.4821,10.3537,10.4297,1380617.1604087,0
+TGNA.US,D,19940829,000000,10.4821,10.5342,10.3754,10.4001,741847.0684959,0
+TGNA.US,D,19940830,000000,10.4821,10.4821,10.3034,10.3034,3536459.7580287,0
+TGNA.US,D,19940831,000000,10.2749,10.3222,10.2749,10.3034,5508535.8134862,0
+TGNA.US,D,19940901,000000,10.3034,10.3222,10.2482,10.2749,2395805.7585559,0
+TGNA.US,D,19940902,000000,10.3034,10.3222,10.1969,10.2482,2119939.0051766,0
+TGNA.US,D,19940906,000000,10.2482,10.2749,10.1969,10.2482,1770976.6047033,0
+TGNA.US,D,19940907,000000,10.2482,10.2749,10.2196,10.2749,3364520.5082127,0
+TGNA.US,D,19940908,000000,10.2749,10.4297,10.2749,10.3537,2326098.0270375,0
+TGNA.US,D,19940909,000000,10.3034,10.3034,10.2196,10.2749,1994038.7098406,0
+TGNA.US,D,19940912,000000,10.2946,10.3429,10.19,10.2147,1854627.3017598,0
+TGNA.US,D,19940913,000000,10.2403,10.2946,10.2147,10.2946,2073461.1017307,0
+TGNA.US,D,19940914,000000,10.1644,10.2147,10.1644,10.2147,3553786.5841868,0
+TGNA.US,D,19940915,000000,10.2147,10.3202,10.2147,10.2699,2189641.6680001,0
+TGNA.US,D,19940916,000000,10.2699,10.2946,10.2403,10.2699,2138525.9088513,0
+TGNA.US,D,19940919,000000,10.2403,10.3429,10.2403,10.3202,1252608.2880538,0
+TGNA.US,D,19940920,000000,10.2699,10.2699,10.112,10.1357,1169806.0904996,0
+TGNA.US,D,19940921,000000,10.19,10.19,10.0084,10.1357,1854202.5451391,0
+TGNA.US,D,19940922,000000,10.1357,10.1357,9.9562,10.0578,2128384.4643811,0
+TGNA.US,D,19940923,000000,10.0835,10.0835,10.0084,10.0321,854646.8153623,0
+TGNA.US,D,19940926,000000,10.0321,10.0835,10.0321,10.0835,736782.42869448,0
+TGNA.US,D,19940927,000000,10.0835,10.1357,9.82896,9.87928,2569858.6540856,0
+TGNA.US,D,19940928,000000,9.87928,9.98775,9.87928,9.93057,2746447.9244716,0
+TGNA.US,D,19940929,000000,9.98775,9.98775,9.82896,9.85462,2376369.3416397,0
+TGNA.US,D,19940930,000000,9.85462,10.0321,9.85462,9.9562,2395387.0843688,0
+TGNA.US,D,19941003,000000,9.98775,9.98775,9.82896,9.87928,1591010.5698698,0
+TGNA.US,D,19941004,000000,9.93057,9.98775,9.80036,9.85462,2084868.7061512,0
+TGNA.US,D,19941005,000000,9.90294,9.90294,9.62082,9.69579,1162206.0895806,0
+TGNA.US,D,19941006,000000,9.72242,9.77569,9.69579,9.72242,873659.48939669,0
+TGNA.US,D,19941007,000000,9.69579,9.82896,9.69579,9.77569,1483275.4628049,0
+TGNA.US,D,19941010,000000,9.82896,9.82896,9.72242,9.80036,1510319.9905515,0
+TGNA.US,D,19941011,000000,9.82896,9.98775,9.80036,9.93057,3000776.7800884,0
+TGNA.US,D,19941012,000000,10.0084,10.112,9.9562,10.0835,2736743.4014895,0
+TGNA.US,D,19941013,000000,10.1357,10.2699,10.1357,10.1644,974212.25599068,0
+TGNA.US,D,19941014,000000,10.2403,10.3202,10.19,10.3202,1192203.6388928,0
+TGNA.US,D,19941017,000000,10.2699,10.2946,10.1357,10.2147,512031.43446402,0
+TGNA.US,D,19941018,000000,10.2699,10.2946,10.1644,10.2699,942940.43681645,0
+TGNA.US,D,19941019,000000,10.2699,10.2699,10.19,10.2403,1517499.2898056,0
+TGNA.US,D,19941020,000000,10.2403,10.2403,10.1357,10.1644,1245010.3146128,0
+TGNA.US,D,19941021,000000,10.1357,10.1357,10.0578,10.0578,968713.73591802,0
+TGNA.US,D,19941024,000000,10.0835,10.0835,9.98775,10.0578,505690.49732272,0
+TGNA.US,D,19941025,000000,10.0084,10.0578,9.85462,9.9562,1407229.835362,0
+TGNA.US,D,19941026,000000,9.9562,9.9562,9.82896,9.9562,2504802.9706153,0
+TGNA.US,D,19941027,000000,9.9562,10.0084,9.85462,9.9562,1265287.1211195,0
+TGNA.US,D,19941028,000000,9.98775,10.0578,9.9562,10.0084,1503138.6638195,0
+TGNA.US,D,19941031,000000,10.0084,10.0578,9.90294,9.9562,2118248.0886056,0
+TGNA.US,D,19941101,000000,9.9562,9.98775,9.82896,9.90294,512453.14986783,0
+TGNA.US,D,19941102,000000,9.85462,9.90294,9.74708,9.87928,1419910.6959057,0
+TGNA.US,D,19941103,000000,9.93057,9.93057,9.72242,9.87928,667070.64222035,0
+TGNA.US,D,19941104,000000,9.90294,9.93057,9.77569,9.77569,1967000.2645276,0
+TGNA.US,D,19941107,000000,9.80036,9.87928,9.6731,9.74708,934919.7342326,0
+TGNA.US,D,19941108,000000,9.80036,9.9562,9.74708,9.80036,1669586.4897354,0
+TGNA.US,D,19941109,000000,9.85462,10.0835,9.85462,10.0578,2780669.7239946,0
+TGNA.US,D,19941110,000000,10.0084,10.0578,9.90294,9.90294,1115307.4844698,0
+TGNA.US,D,19941111,000000,9.85462,10.1644,9.85462,10.112,743966.79664337,0
+TGNA.US,D,19941114,000000,10.1644,10.19,10.0835,10.19,699180.82350742,0
+TGNA.US,D,19941115,000000,10.2403,10.3202,10.0835,10.112,1278391.7245449,0
+TGNA.US,D,19941116,000000,10.0578,10.19,9.90294,10.1644,1196427.8891036,0
+TGNA.US,D,19941117,000000,10.1644,10.2403,10.0321,10.1644,2204427.050607,0
+TGNA.US,D,19941118,000000,10.19,10.2403,10.112,10.1357,1506094.7266019,0
+TGNA.US,D,19941121,000000,10.0578,10.1357,10.0578,10.112,941673.26312714,0
+TGNA.US,D,19941122,000000,10.0835,10.2403,10.0578,10.0578,1635366.7176904,0
+TGNA.US,D,19941123,000000,9.9562,9.9562,9.77569,9.80036,1701273.9418797,0
+TGNA.US,D,19941125,000000,9.85462,9.85462,9.77569,9.80036,138998.81632759,0
+TGNA.US,D,19941128,000000,9.77569,9.82896,9.72242,9.82896,399655.43047932,0
+TGNA.US,D,19941129,000000,9.87928,9.87928,9.74708,9.80036,1026166.3772523,0
+TGNA.US,D,19941130,000000,9.82896,9.85462,9.72242,9.82896,961956.15206768,0
+TGNA.US,D,19941201,000000,9.77569,9.80036,9.6731,9.74708,614273.09015112,0
+TGNA.US,D,19941202,000000,9.62082,9.80036,9.56558,9.80036,1488353.2812126,0
+TGNA.US,D,19941205,000000,9.82896,9.90294,9.74708,9.87928,568638.6175128,0
+TGNA.US,D,19941206,000000,9.85462,9.9562,9.80036,9.90294,1160093.4576058,0
+TGNA.US,D,19941207,000000,9.90294,9.90294,9.69579,9.80036,1448634.989095,0
+TGNA.US,D,19941208,000000,9.80036,9.98775,9.80036,9.87928,1363305.5403348,0
+TGNA.US,D,19941209,000000,9.87928,9.90294,9.85462,9.85462,1566084.7565317,0
+TGNA.US,D,19941212,000000,9.84868,9.9759,9.84868,9.9759,543294.12998768,0
+TGNA.US,D,19941213,000000,9.9503,10.0036,9.84868,9.8694,800152.26428835,0
+TGNA.US,D,19941214,000000,9.79542,9.8694,9.63463,9.84868,967031.94299757,0
+TGNA.US,D,19941215,000000,9.84868,10.6546,9.8191,10.6546,4742611.4311546,0
+TGNA.US,D,19941216,000000,10.7088,10.7088,10.4958,10.628,6270664.7571837,0
+TGNA.US,D,19941219,000000,10.628,10.9407,10.6043,10.7088,3311707.7500592,0
+TGNA.US,D,19941220,000000,10.7088,10.8342,10.5501,10.8135,3475204.5818875,0
+TGNA.US,D,19941221,000000,10.8135,11.2031,10.7838,11.1479,3782766.8973226,0
+TGNA.US,D,19941222,000000,11.0945,11.279,11.0738,11.0945,2885867.4424641,0
+TGNA.US,D,19941223,000000,11.1252,11.2307,10.996,11.0738,1643395.5301858,0
+TGNA.US,D,19941227,000000,11.0738,11.2031,11.0738,11.1252,751988.51296617,0
+TGNA.US,D,19941228,000000,11.0413,11.2031,11.0226,11.1479,1909125.9077895,0
+TGNA.US,D,19941229,000000,11.1479,11.2031,11.0945,11.0945,642992.3146456,0
+TGNA.US,D,19941230,000000,11.1252,11.1774,11.0738,11.1252,945900.55455468,0
+TGNA.US,D,19950103,000000,11.0945,11.1479,10.9407,10.996,1341750.4090103,0
+TGNA.US,D,19950104,000000,10.9683,11.1479,10.8884,10.917,3729115.7770564,0
+TGNA.US,D,19950105,000000,10.8647,10.9683,10.7838,10.9683,2053186.3227017,0
+TGNA.US,D,19950106,000000,10.9683,11.0945,10.917,11.0226,1360763.0830446,0
+TGNA.US,D,19950109,000000,11.0226,11.0413,10.8135,10.9407,1203610.2295745,0
+TGNA.US,D,19950110,000000,10.7621,10.7838,10.628,10.7088,3035420.2950152,0
+TGNA.US,D,19950111,000000,10.7088,10.8647,10.6813,10.7621,1825482.3069057,0
+TGNA.US,D,19950112,000000,10.7621,10.8135,10.6043,10.7621,2085711.12322,0
+TGNA.US,D,19950113,000000,10.7315,10.8647,10.6813,10.8647,2602813.2799191,0
+TGNA.US,D,19950116,000000,10.917,10.9407,10.7621,10.7838,1593543.9035094,0
+TGNA.US,D,19950117,000000,10.8342,10.9407,10.7088,10.9407,2237800.3506275,0
+TGNA.US,D,19950118,000000,10.917,10.9683,10.8342,10.917,1295705.3720966,0
+TGNA.US,D,19950119,000000,10.8647,10.8884,10.7621,10.8647,1035884.0788409,0
+TGNA.US,D,19950120,000000,10.8647,10.8647,10.628,10.7838,1942498.1940713,0
+TGNA.US,D,19950123,000000,10.8135,10.8135,10.6043,10.7315,1208256.195189,0
+TGNA.US,D,19950124,000000,10.7621,10.7621,10.6043,10.6546,3146534.1940054,0
+TGNA.US,D,19950125,000000,10.6813,10.7838,10.6546,10.6813,3158775.091844,0
+TGNA.US,D,19950126,000000,10.7315,10.8135,10.7088,10.8135,2078532.8377047,0
+TGNA.US,D,19950127,000000,10.8647,10.996,10.8135,10.917,3532663.3056555,0
+TGNA.US,D,19950130,000000,10.917,10.917,10.6546,10.7088,1506933.0887148,0
+TGNA.US,D,19950131,000000,10.6813,10.8135,10.5756,10.628,2612105.211148,0
+TGNA.US,D,19950201,000000,10.6546,10.6546,10.4435,10.5265,2536483.326587,0
+TGNA.US,D,19950202,000000,10.4711,10.6043,10.4435,10.5501,1922646.144185,0
+TGNA.US,D,19950203,000000,10.5501,10.5501,10.338,10.4711,4758232.1346573,0
+TGNA.US,D,19950206,000000,10.628,10.6546,10.5265,10.5756,1678032.9626789,0
+TGNA.US,D,19950207,000000,10.5756,10.8342,10.5265,10.8135,2888398.7486259,0
+TGNA.US,D,19950208,000000,10.7838,10.9683,10.7315,10.9683,2408480.5366657,0
+TGNA.US,D,19950209,000000,10.9407,11.0226,10.8342,10.8342,1943345.6798347,0
+TGNA.US,D,19950210,000000,10.8647,10.917,10.7838,10.8647,926046.47719059,0
+TGNA.US,D,19950213,000000,10.8647,11.0413,10.8342,11.0226,1173607.6115675,0
+TGNA.US,D,19950214,000000,11.0738,11.2031,10.9407,11.1774,1717753.2822745,0
+TGNA.US,D,19950215,000000,11.1774,11.1774,10.9683,11.0413,2678436.1782191,0
+TGNA.US,D,19950216,000000,11.0413,11.1252,10.917,11.0738,1123759.0261081,0
+TGNA.US,D,19950217,000000,11.0945,11.1252,10.9683,11.1252,1231064.3078576,0
+TGNA.US,D,19950221,000000,11.0738,11.0945,10.9683,11.0413,1296973.5595249,0
+TGNA.US,D,19950222,000000,10.996,11.1479,10.9683,11.0738,2295683.8310163,0
+TGNA.US,D,19950223,000000,11.1252,11.1774,11.0738,11.0945,1493838.6226789,0
+TGNA.US,D,19950224,000000,11.0738,11.3037,11.0413,11.2534,2149510.7841292,0
+TGNA.US,D,19950227,000000,11.2307,11.2307,11.1774,11.2307,1560588.2639369,0
+TGNA.US,D,19950228,000000,11.2534,11.4891,11.2534,11.4891,2582963.2575108,0
+TGNA.US,D,19950301,000000,11.4664,11.4664,11.1774,11.1774,2860096.1708404,0
+TGNA.US,D,19950302,000000,11.0738,11.1479,10.8884,11.0226,2737159.0344595,0
+TGNA.US,D,19950303,000000,11.0226,11.1774,10.9407,11.1252,1285988.6842471,0
+TGNA.US,D,19950306,000000,11.1153,11.1429,10.9594,11.0926,738044.53368903,0
+TGNA.US,D,19950307,000000,11.0926,11.2987,10.99,11.2495,1322733.6800201,0
+TGNA.US,D,19950308,000000,11.2495,11.2495,11.0926,11.1429,1177411.1601134,0
+TGNA.US,D,19950309,000000,11.0926,11.1676,11.0631,11.0926,904075.7128959,0
+TGNA.US,D,19950310,000000,11.1153,11.2987,11.0394,11.2987,1247962.3224393,0
+TGNA.US,D,19950313,000000,11.2987,11.3294,11.2258,11.2751,675947.95421818,0
+TGNA.US,D,19950314,000000,11.2751,11.2987,11.1429,11.1429,1317674.1089133,0
+TGNA.US,D,19950315,000000,11.1971,11.2495,11.0394,11.0631,1494687.1221813,0
+TGNA.US,D,19950316,000000,11.1153,11.2987,11.0631,11.2495,1219652.6484811,0
+TGNA.US,D,19950317,000000,11.2751,11.2987,11.1676,11.2258,1599037.3548874,0
+TGNA.US,D,19950320,000000,11.2258,11.2987,11.1429,11.2987,893093.87883487,0
+TGNA.US,D,19950321,000000,11.2495,11.4576,11.2495,11.353,2833901.156335,0
+TGNA.US,D,19950322,000000,11.353,11.353,11.1676,11.2258,1313868.5328897,0
+TGNA.US,D,19950323,000000,11.2495,11.3294,11.2258,11.2987,846620.03034476,0
+TGNA.US,D,19950324,000000,11.2987,11.353,11.1971,11.2495,825500.80676928,0
+TGNA.US,D,19950327,000000,11.2751,11.2987,11.1676,11.2987,1208256.195189,0
+TGNA.US,D,19950328,000000,11.2987,11.2987,11.1676,11.2258,704670.21992951,0
+TGNA.US,D,19950329,000000,11.2751,11.3796,11.1676,11.1971,1639171.2799751,0
+TGNA.US,D,19950330,000000,11.2258,11.353,11.1971,11.2258,912107.5666082,0
+TGNA.US,D,19950331,000000,11.1971,11.2987,11.1153,11.2258,944215.72041737,0
+TGNA.US,D,19950403,000000,11.2751,11.2987,11.1676,11.2258,882109.003557,0
+TGNA.US,D,19950404,000000,11.2258,11.3294,11.1676,11.3294,737628.90071894,0
+TGNA.US,D,19950405,000000,11.2987,11.3294,11.1153,11.1676,991954.71511888,0
+TGNA.US,D,19950406,000000,11.2258,11.2258,10.99,11.0127,1440189.5298905,0
+TGNA.US,D,19950407,000000,11.0127,11.0127,10.7514,10.9594,3046400.1015984,0
+TGNA.US,D,19950410,000000,11.0127,11.0926,10.8776,11.0394,2682236.6855481,0
+TGNA.US,D,19950411,000000,11.0631,11.1153,10.9081,10.99,800567.89725844,0
+TGNA.US,D,19950412,000000,10.9081,10.99,10.8252,10.9594,1064188.6841042,0
+TGNA.US,D,19950413,000000,10.9081,11.0127,10.9081,10.99,1054054.3358065,0
+TGNA.US,D,19950417,000000,11.0127,11.0926,10.9081,10.9318,1544113.9922369,0
+TGNA.US,D,19950418,000000,10.9594,11.0394,10.9594,10.99,1142345.9297828,0
+TGNA.US,D,19950419,000000,10.99,11.0631,10.9081,11.0127,852962.99496396,0
+TGNA.US,D,19950420,000000,11.0127,11.1153,10.9081,11.1153,1100942.8035279,0
+TGNA.US,D,19950421,000000,11.1153,11.1676,11.0926,11.0926,1149106.55485,0
+TGNA.US,D,19950424,000000,11.0631,11.1676,11.0127,11.1153,1184597.5555402,0
+TGNA.US,D,19950425,000000,11.0631,11.1676,11.0631,11.1153,959418.76347222,0
+TGNA.US,D,19950426,000000,11.0926,11.0926,10.99,11.0926,649748.884757,0
+TGNA.US,D,19950427,000000,11.0394,11.0926,10.8776,10.9594,1935317.8810781,0
+TGNA.US,D,19950428,000000,11.0631,11.1153,10.99,11.0631,653135.78659376,0
+TGNA.US,D,19950501,000000,11.0631,11.2258,11.0631,11.1153,1487082.0525676,0
+TGNA.US,D,19950502,000000,11.0926,11.2258,11.0926,11.1429,855495.31486468,0
+TGNA.US,D,19950503,000000,11.1676,11.2258,11.1153,11.1676,1083206.4268334,0
+TGNA.US,D,19950504,000000,11.2258,11.2495,11.1676,11.1971,1459208.2863586,0
+TGNA.US,D,19950505,000000,11.2258,11.2987,11.0926,11.2987,1204025.8625446,0
+TGNA.US,D,19950508,000000,11.2495,11.4053,11.2258,11.353,1020257.2929043,0
+TGNA.US,D,19950509,000000,11.2987,11.353,11.1971,11.2751,1568199.4159844,0
+TGNA.US,D,19950510,000000,11.2987,11.2987,11.1429,11.1676,833530.63300368,0
+TGNA.US,D,19950511,000000,11.1971,11.3294,11.1676,11.2495,970822.31293703,0
+TGNA.US,D,19950512,000000,11.2987,11.2987,11.1676,11.2258,3694468.2071738,0
+TGNA.US,D,19950515,000000,11.2258,11.2751,11.1429,11.1676,1155023.7491095,0
+TGNA.US,D,19950516,000000,11.1971,11.353,11.1429,11.2987,1982633.1328979,0
+TGNA.US,D,19950517,000000,11.3294,11.353,11.2258,11.2495,1439766.8007478,0
+TGNA.US,D,19950518,000000,11.1971,11.2987,11.1676,11.1971,1065462.9539662,0
+TGNA.US,D,19950519,000000,11.1429,11.1971,11.0631,11.0631,1951372.4648522,0
+TGNA.US,D,19950522,000000,11.0926,11.0926,11.0127,11.0394,1411881.8834102,0
+TGNA.US,D,19950523,000000,11.1153,11.1429,11.0926,11.1429,675947.95421818,0
+TGNA.US,D,19950524,000000,11.1971,11.1971,11.0394,11.0631,1290634.6498615,0
+TGNA.US,D,19950525,000000,11.0631,11.0631,10.9594,11.0631,1282189.190657,0
+TGNA.US,D,19950526,000000,11.1153,11.1971,11.0926,11.1971,1345131.2284134,0
+TGNA.US,D,19950530,000000,11.2495,11.2751,11.1971,11.1971,1374706.0485828,0
+TGNA.US,D,19950531,000000,11.2258,11.2751,11.1676,11.2495,1232755.2244286,0
+TGNA.US,D,19950601,000000,11.2751,11.3294,11.1971,11.2495,1206992.0627166,0
+TGNA.US,D,19950602,000000,11.2258,11.3294,11.1676,11.2751,1081515.5102623,0
+TGNA.US,D,19950605,000000,11.353,11.5405,11.353,11.4576,1513698.7824767,0
+TGNA.US,D,19950606,000000,11.4793,11.5532,11.423,11.4517,1232755.2244286,0
+TGNA.US,D,19950607,000000,11.4793,11.503,11.3481,11.3708,865209.97523638,0
+TGNA.US,D,19950608,000000,11.423,11.5355,11.3708,11.5355,839016.98820891,0
+TGNA.US,D,19950609,000000,11.5532,11.5809,11.423,11.4793,849162.48763498,0
+TGNA.US,D,19950612,000000,11.503,11.5355,11.423,11.503,1018147.7021464,0
+TGNA.US,D,19950613,000000,11.4793,11.5809,11.4793,11.5809,976746.60336929,0
+TGNA.US,D,19950614,000000,11.5809,11.6884,11.503,11.5355,1388644.9591653,0
+TGNA.US,D,19950615,000000,11.5355,11.7387,11.5355,11.6884,1817452.4806713,0
+TGNA.US,D,19950616,000000,11.717,11.7694,11.6667,11.7694,1482441.1556478,0
+TGNA.US,D,19950619,000000,11.7387,11.8195,11.6884,11.7958,1065882.6418921,0
+TGNA.US,D,19950620,000000,11.7694,11.9252,11.7387,11.7387,1558898.3611049,0
+TGNA.US,D,19950621,000000,11.6884,11.6884,11.503,11.5355,1712250.707246,0
+TGNA.US,D,19950622,000000,11.5355,11.717,11.5355,11.6371,1433002.1207247,0
+TGNA.US,D,19950623,000000,11.6076,11.7694,11.5809,11.6884,852109.42676684,0
+TGNA.US,D,19950626,000000,11.6667,11.6884,11.3708,11.4517,1570734.777102,0
+TGNA.US,D,19950627,000000,11.4003,11.4517,11.3481,11.3708,1328651.8880187,0
+TGNA.US,D,19950628,000000,11.423,11.5355,11.3185,11.3185,1695356.7476201,0
+TGNA.US,D,19950629,000000,11.3708,11.4003,11.2672,11.3481,953505.62416843,0
+TGNA.US,D,19950630,000000,11.3481,11.503,11.3481,11.4793,2003339.7647202,0
+TGNA.US,D,19950703,000000,11.4793,11.4793,11.3708,11.423,198556.99346402,0
+TGNA.US,D,19950705,000000,11.4793,11.5355,11.4003,11.503,1685641.0735095,0
+TGNA.US,D,19950706,000000,11.6371,11.6371,11.4793,11.5532,1833926.7523713,0
+TGNA.US,D,19950707,000000,11.5532,11.9252,11.5532,11.7387,3319310.7921952,0
+TGNA.US,D,19950710,000000,11.6884,11.8195,11.5355,11.5809,1281761.3928194,0
+TGNA.US,D,19950711,000000,11.6076,11.717,11.5355,11.6667,796771.44488527,0
+TGNA.US,D,19950712,000000,11.6371,11.7958,11.5532,11.717,1100523.115602,0
+TGNA.US,D,19950713,000000,11.6884,11.6884,11.503,11.5809,1647621.8078744,0
+TGNA.US,D,19950714,000000,11.5532,11.6076,11.4793,11.6076,709742.96964255,0
+TGNA.US,D,19950717,000000,11.6076,11.6371,11.5809,11.6371,478234.39156176,0
+TGNA.US,D,19950718,000000,11.6076,11.6076,11.5355,11.5809,629050.36284635,0
+TGNA.US,D,19950719,000000,11.5532,11.6371,11.134,11.3481,1578757.5071637,0
+TGNA.US,D,19950720,000000,11.4003,11.4793,11.2899,11.3481,831411.91859515,0
+TGNA.US,D,19950721,000000,11.3185,11.4793,11.2672,11.3708,874082.21853945,0
+TGNA.US,D,19950724,000000,11.3481,11.3708,11.2159,11.2672,904075.7128959,0
+TGNA.US,D,19950725,000000,11.2899,11.7387,11.2159,11.6371,2265261.5250833,0
+TGNA.US,D,19950726,000000,11.6884,11.7387,11.4793,11.4793,925628.81674259,0
+TGNA.US,D,19950727,000000,11.5809,11.6667,11.5355,11.6076,618490.24418914,0
+TGNA.US,D,19950728,000000,11.6371,11.6371,11.503,11.5532,406832.70225556,0
+TGNA.US,D,19950731,000000,11.6076,11.6371,11.4793,11.5809,1059967.4751104,0
+TGNA.US,D,19950801,000000,11.5809,11.6884,11.503,11.6371,1575378.7152385,0
+TGNA.US,D,19950802,000000,11.6884,11.7958,11.4793,11.5809,2098391.9837636,0
+TGNA.US,D,19950803,000000,11.5809,11.6371,11.3708,11.423,1259800.7659143,0
+TGNA.US,D,19950804,000000,11.5355,11.5809,11.4003,11.5809,1128833.803299,0
+TGNA.US,D,19950807,000000,11.6076,11.6076,11.4793,11.5355,1276273.0101364,0
+TGNA.US,D,19950808,000000,11.5809,11.6076,11.423,11.4793,689042.420254,0
+TGNA.US,D,19950809,000000,11.423,11.4793,11.3481,11.423,1212057.716257,0
+TGNA.US,D,19950810,000000,11.4517,11.503,11.3481,11.423,1403436.4242058,0
+TGNA.US,D,19950811,000000,11.4517,11.4793,11.2899,11.4003,1440612.2590332,0
+TGNA.US,D,19950814,000000,11.423,11.423,11.2899,11.3708,513721.33729609,0
+TGNA.US,D,19950815,000000,11.3708,11.5355,11.3185,11.5355,839861.43275547,0
+TGNA.US,D,19950816,000000,11.503,11.5355,11.2406,11.3708,973357.6740546,0
+TGNA.US,D,19950817,000000,11.423,11.4517,11.2899,11.423,870281.71121047,0
+TGNA.US,D,19950818,000000,11.423,11.4517,11.3481,11.423,1164739.4232202,0
+TGNA.US,D,19950821,000000,11.3708,11.4793,11.3708,11.423,1400472.2515118,0
+TGNA.US,D,19950822,000000,11.423,11.423,11.2899,11.3481,3428315.1004273,0
+TGNA.US,D,19950823,000000,11.3481,11.3481,11.1873,11.2159,1509048.7619065,0
+TGNA.US,D,19950824,000000,11.2159,11.4003,11.1045,11.2899,1342180.2343257,0
+TGNA.US,D,19950825,000000,11.3185,11.4793,11.2672,11.423,1011806.7650051,0
+TGNA.US,D,19950828,000000,11.4517,11.4793,11.3708,11.423,720731.89987622,0
+TGNA.US,D,19950829,000000,11.423,11.423,11.2672,11.2899,1835618.6826812,0
+TGNA.US,D,19950830,000000,11.3481,11.3708,11.2406,11.2899,1060807.8647012,0
+TGNA.US,D,19950831,000000,11.2899,11.3481,11.2899,11.3185,704253.57322046,0
+TGNA.US,D,19950901,000000,11.3185,11.423,11.2406,11.423,2051498.4473476,0
+TGNA.US,D,19950905,000000,11.4517,11.4793,11.4003,11.423,1700005.7544515,0
+TGNA.US,D,19950906,000000,11.4003,11.503,11.3481,11.503,1539472.0815783,0
+TGNA.US,D,19950907,000000,11.4793,11.4793,11.423,11.4517,800152.26428835,0
+TGNA.US,D,19950908,000000,11.4517,11.4793,11.423,11.423,1025331.0563563,0
+TGNA.US,D,19950911,000000,11.423,11.4793,11.4003,11.4793,1315980.1511255,0
+TGNA.US,D,19950912,000000,11.423,11.503,11.4003,11.423,1719016.4010079,0
+TGNA.US,D,19950913,000000,11.3658,11.5503,11.3382,11.4981,2033751.9332636,0
+TGNA.US,D,19950914,000000,11.5503,11.6332,11.4981,11.5503,5234358.9629391,0
+TGNA.US,D,19950915,000000,11.6076,11.6835,11.5503,11.6332,1979249.2722779,0
+TGNA.US,D,19950918,000000,11.6332,11.7644,11.6332,11.714,3167654.4313199,0
+TGNA.US,D,19950919,000000,11.6608,11.8759,11.6608,11.7931,2149510.7841292,0
+TGNA.US,D,19950920,000000,11.8195,11.8195,11.5503,11.6332,1873212.1779566,0
+TGNA.US,D,19950921,000000,11.6076,11.6332,11.5503,11.6076,917601.01798609,0
+TGNA.US,D,19950922,000000,11.5503,11.6608,11.4981,11.6076,839016.98820891,0
+TGNA.US,D,19950925,000000,11.6608,11.6835,11.5769,11.6608,1282609.8923218,0
+TGNA.US,D,19950926,000000,11.6835,11.6835,11.4981,11.5769,1360763.0830446,0
+TGNA.US,D,19950927,000000,11.5305,11.6332,11.4467,11.5503,1647621.8078744,0
+TGNA.US,D,19950928,000000,11.5503,11.6076,11.3658,11.4714,986460.25000205,0
+TGNA.US,D,19950929,000000,11.5305,11.6608,11.4981,11.6332,2283004.9979504,0
+TGNA.US,D,19951002,000000,11.6332,11.714,11.5503,11.5503,2144436.0069383,0
+TGNA.US,D,19951003,000000,11.6076,11.6332,11.285,11.4182,1277536.1288699,0
+TGNA.US,D,19951004,000000,11.3964,11.3964,11.208,11.2573,1487082.0525676,0
+TGNA.US,D,19951005,000000,11.4714,11.4981,11.4182,11.4981,1770137.2288514,0
+TGNA.US,D,19951006,000000,11.5503,11.5769,11.4182,11.4467,958153.61726081,0
+TGNA.US,D,19951009,000000,11.3964,11.6076,11.3964,11.5305,1171925.8186471,0
+TGNA.US,D,19951010,000000,11.3658,11.6332,11.3136,11.6076,1302470.0521197,0
+TGNA.US,D,19951011,000000,11.5503,11.6608,11.5503,11.6332,1134746.9426027,0
+TGNA.US,D,19951012,000000,11.6332,11.714,11.6076,11.714,1717326.4981758,0
+TGNA.US,D,19951013,000000,11.7644,11.8759,11.7387,11.7931,1767600.853995,0
+TGNA.US,D,19951016,000000,11.7931,11.7931,11.6835,11.7387,551315.84631048,0
+TGNA.US,D,19951017,000000,11.714,11.7931,11.6076,11.7644,1973337.1467131,0
+TGNA.US,D,19951018,000000,11.8452,11.8759,11.7387,11.7644,2177818.4306095,0
+TGNA.US,D,19951019,000000,11.7644,11.7644,11.6835,11.7387,2621405.2522886,0
+TGNA.US,D,19951020,000000,11.7387,11.7387,11.6835,11.714,1193046.0559616,0
+TGNA.US,D,19951023,000000,11.714,11.714,11.6076,11.6076,398809.97219382,0
+TGNA.US,D,19951024,000000,11.6332,11.714,11.6076,11.6076,965757.67313561,0
+TGNA.US,D,19951025,000000,11.6332,11.6835,11.5769,11.5769,1130944.4077958,0
+TGNA.US,D,19951026,000000,11.5305,11.5769,11.4467,11.5503,2081064.1438665,0
+TGNA.US,D,19951027,000000,11.4981,11.6332,11.4182,11.6076,656514.57851894,0
+TGNA.US,D,19951030,000000,11.5769,11.714,11.5503,11.714,462605.57814731,0
+TGNA.US,D,19951031,000000,11.6608,11.714,11.5769,11.5769,701715.17088604,0
+TGNA.US,D,19951101,000000,11.5769,11.6835,11.3964,11.5769,592712.89013176,0
+TGNA.US,D,19951102,000000,11.5769,11.8195,11.5769,11.8195,1637043.4419161,0
+TGNA.US,D,19951103,000000,11.8195,11.8452,11.714,11.8452,719035.91461045,0
+TGNA.US,D,19951106,000000,11.8759,11.9774,11.8195,11.9252,1299076.0541101,0
+TGNA.US,D,19951107,000000,11.8956,11.8956,11.7387,11.7644,2468046.8237138,0
+TGNA.US,D,19951108,000000,11.8195,11.8956,11.7644,11.8452,1113201.9486677,0
+TGNA.US,D,19951109,000000,11.8956,12.005,11.7931,12.005,996590.54334385,0
+TGNA.US,D,19951110,000000,11.9537,12.1679,11.9537,12.1086,1323160.4641186,0
+TGNA.US,D,19951113,000000,12.1679,12.2477,12.0347,12.0574,1011386.0633403,0
+TGNA.US,D,19951114,000000,12.0574,12.0574,11.8759,11.8956,2418619.9536581,0
+TGNA.US,D,19951115,000000,11.8956,12.0574,11.8195,12.0347,1199380.9106692,0
+TGNA.US,D,19951116,000000,12.1382,12.3513,12.1086,12.299,3366633.1401876,0
+TGNA.US,D,19951117,000000,12.2477,12.7242,12.2191,12.5615,2740536.8126459,0
+TGNA.US,D,19951120,000000,12.5615,12.7242,12.5111,12.5615,986039.5483372,0
+TGNA.US,D,19951121,000000,12.5615,13.0941,12.5615,13.0418,2806025.3626482,0
+TGNA.US,D,19951122,000000,12.9599,13.0684,12.8061,12.8593,1119530.7209415,0
+TGNA.US,D,19951124,000000,12.881,12.9106,12.7469,12.7469,372192.22854569,0
+TGNA.US,D,19951127,000000,12.7242,12.8593,12.592,12.7242,1928563.3384446,0
+TGNA.US,D,19951128,000000,12.7469,13.0684,12.668,13.0418,1875753.621508,0
+TGNA.US,D,19951129,000000,13.0418,13.0684,12.881,13.022,550895.14464563,0
+TGNA.US,D,19951130,000000,12.9916,13.0941,12.4617,12.9916,2287232.289378,0
+TGNA.US,D,19951201,000000,12.9599,13.1228,12.9373,13.0941,1670007.1914003,0
+TGNA.US,D,19951204,000000,13.0941,13.2826,13.0418,13.2322,1640436.4261865,0
+TGNA.US,D,19951205,000000,13.2826,13.7126,13.2036,13.3891,1992353.8757034,0
+TGNA.US,D,19951206,000000,13.3377,13.8142,13.2322,13.7126,2625621.3925876,0
+TGNA.US,D,19951207,000000,13.5992,13.5992,13.2549,13.2826,1367944.4097767,0
+TGNA.US,D,19951208,000000,13.2826,13.4679,13.1512,13.4158,1010118.8896509,0
+TGNA.US,D,19951211,000000,13.3654,13.6574,13.3654,13.6574,2634928.529901,0
+TGNA.US,D,19951212,000000,13.6287,13.76,13.5755,13.6287,1646774.322111,0
+TGNA.US,D,19951213,000000,13.5666,13.5942,13.3319,13.3841,1518770.5184508,0
+TGNA.US,D,19951214,000000,13.3841,13.5666,13.2509,13.2726,1136859.5745775,0
+TGNA.US,D,19951215,000000,13.0606,13.2726,13.0606,13.1128,2540710.6180146,0
+TGNA.US,D,19951218,000000,13.0606,13.0606,12.7163,12.8218,1769712.4722309,0
+TGNA.US,D,19951219,000000,12.8218,12.8732,12.6601,12.6877,1554670.0559384,0
+TGNA.US,D,19951220,000000,12.737,13.035,12.7163,12.8998,1673813.7811629,0
+TGNA.US,D,19951221,000000,12.8998,13.2726,12.8998,13.0891,1107705.456073,0
+TGNA.US,D,19951222,000000,13.1415,13.172,13.0606,13.0606,618064.47382952,0
+TGNA.US,D,19951226,000000,13.035,13.035,12.8732,12.9816,325295.65091282,0
+TGNA.US,D,19951227,000000,12.951,13.0123,12.8998,12.9283,824232.61934102,0
+TGNA.US,D,19951228,000000,12.9283,12.9283,12.7961,12.9283,555962.82566392,0
+TGNA.US,D,19951229,000000,12.8732,13.1415,12.7961,13.1415,977584.96548214,0
+TGNA.US,D,19960102,000000,13.035,13.1415,12.9816,13.1415,1261058.815953,0
+TGNA.US,D,19960103,000000,13.1938,13.3319,13.1128,13.172,1089964.0106837,0
+TGNA.US,D,19960104,000000,13.0891,13.172,12.8732,12.951,1971224.5147383,0
+TGNA.US,D,19960105,000000,12.951,12.9816,12.8732,12.9816,698762.14932047,0
+TGNA.US,D,19960108,000000,12.951,13.0123,12.951,12.9816,130543.21973358,0
+TGNA.US,D,19960109,000000,12.9816,13.0606,12.9283,13.0063,696222.73324711,0
+TGNA.US,D,19960110,000000,12.951,12.951,12.6374,12.6877,2135990.5477339,0
+TGNA.US,D,19960111,000000,12.737,12.8998,12.7163,12.8218,1727043.1860255,0
+TGNA.US,D,19960112,000000,12.8218,12.8998,12.7961,12.8998,912528.26827305,0
+TGNA.US,D,19960115,000000,12.8732,12.9283,12.8218,12.8998,383599.83296632,0
+TGNA.US,D,19960116,000000,12.8998,13.2509,12.8998,13.2509,1012228.4804088,0
+TGNA.US,D,19960117,000000,13.2243,13.2243,13.0891,13.1415,879575.66991734,0
+TGNA.US,D,19960118,000000,13.1938,13.1938,12.9816,13.1415,926882.81182553,0
+TGNA.US,D,19960119,000000,13.0606,13.1938,13.035,13.0891,1205720.8340714,0
+TGNA.US,D,19960122,000000,13.2726,13.3841,13.1938,13.3841,1115307.4844698,0
+TGNA.US,D,19960123,000000,13.2726,13.462,13.1938,13.462,883796.87891115,0
+TGNA.US,D,19960124,000000,13.462,13.5666,13.4355,13.5173,822117.9598883,0
+TGNA.US,D,19960125,000000,13.6771,13.6771,13.3319,13.3841,1013923.4519356,0
+TGNA.US,D,19960126,000000,13.4108,13.5942,13.3564,13.5942,898166.62854791,0
+TGNA.US,D,19960129,000000,13.5469,13.6475,13.4108,13.5942,377684.66618463,0
+TGNA.US,D,19960130,000000,13.5666,13.5666,13.4355,13.462,906187.33113175,0
+TGNA.US,D,19960131,000000,13.462,13.5942,13.4355,13.5942,956459.65947294,0
+TGNA.US,D,19960201,000000,13.5942,13.6771,13.5173,13.5666,909570.17801274,0
+TGNA.US,D,19960202,000000,13.5666,13.5942,13.4926,13.5469,673409.55188375,0
+TGNA.US,D,19960205,000000,13.4926,13.6771,13.4355,13.6475,981811.24317072,0
+TGNA.US,D,19960206,000000,13.5469,13.9158,13.5469,13.9158,1100942.8035279,0
+TGNA.US,D,19960207,000000,14.0273,14.2413,13.9701,14.0786,2052343.9056331,0
+TGNA.US,D,19960208,000000,14.1298,14.266,13.8093,14.2413,1900673.3524124,0
+TGNA.US,D,19960209,000000,14.2413,14.4031,14.1595,14.3193,1240357.2528255,0
+TGNA.US,D,19960212,000000,14.3193,14.4031,14.2128,14.266,1577485.2647797,0
+TGNA.US,D,19960213,000000,14.266,14.4811,14.266,14.345,1275843.184821,0
+TGNA.US,D,19960214,000000,14.345,14.5629,14.345,14.3734,1070528.6075066,0
+TGNA.US,D,19960215,000000,14.3193,14.4525,14.3193,14.3734,847470.55732502,0
+TGNA.US,D,19960216,000000,14.3734,14.4525,14.345,14.4525,779453.74237771,0
+TGNA.US,D,19960220,000000,14.1891,14.4228,14.1071,14.1595,1263170.4341889,0
+TGNA.US,D,19960221,000000,14.2128,14.6133,14.2128,14.4525,1066310.4397296,0
+TGNA.US,D,19960222,000000,14.5343,14.6961,14.4811,14.6961,871971.61404253,0
+TGNA.US,D,19960223,000000,14.7483,14.8224,14.2413,14.6419,1781116.0216957,0
+TGNA.US,D,19960226,000000,14.5846,14.6133,14.4525,14.5629,645104.94662042,0
+TGNA.US,D,19960227,000000,14.5057,14.5629,14.4031,14.4811,1099254.9281737,0
+TGNA.US,D,19960228,000000,14.4228,14.9112,14.4228,14.6133,1738453.831663,0
+TGNA.US,D,19960229,000000,14.5629,14.7483,14.4811,14.5629,2019385.2248436,0
+TGNA.US,D,19960301,000000,14.6645,14.6645,14.4228,14.5343,1601990.3764529,0
+TGNA.US,D,19960304,000000,14.6961,14.8855,14.6133,14.6961,954771.78411878,0
+TGNA.US,D,19960305,000000,14.6961,14.8224,14.6645,14.8224,594410.90287543,0
+TGNA.US,D,19960306,000000,14.8204,14.9319,14.5806,14.5806,624831.18133044,0
+TGNA.US,D,19960307,000000,14.554,14.7435,14.4998,14.6901,981811.24317072,0
+TGNA.US,D,19960308,000000,14.5806,14.7158,14.0727,14.0974,1715212.8524621,0
+TGNA.US,D,19960311,000000,13.8813,14.261,13.8813,14.1191,2089939.4283864,0
+TGNA.US,D,19960312,000000,14.1792,14.5806,14.0974,14.4998,2371727.4309811,0
+TGNA.US,D,19960313,000000,14.6901,14.7691,14.5294,14.7691,1328232.2000928,0
+TGNA.US,D,19960314,000000,14.7691,14.7967,14.6587,14.7435,1615085.8562278,0
+TGNA.US,D,19960315,000000,14.7967,14.7967,14.5806,14.7435,1421181.9245508,0
+TGNA.US,D,19960318,000000,14.7435,15.0108,14.7158,14.9545,3012182.3570312,0
+TGNA.US,D,19960319,000000,14.8204,15.0393,14.8204,14.9822,2172322.9517536,0
+TGNA.US,D,19960320,000000,14.9822,15.2258,14.9822,15.2258,1356961.5619768,0
+TGNA.US,D,19960321,000000,15.1735,15.2258,14.9062,14.9062,3610820.5513341,0
+TGNA.US,D,19960322,000000,14.8746,15.0108,14.848,14.9545,879994.34410428,0
+TGNA.US,D,19960325,000000,14.9545,15.0393,14.7967,14.848,1023637.0985685,0
+TGNA.US,D,19960326,000000,14.8204,14.9319,14.632,14.7158,830143.7311669,0
+TGNA.US,D,19960327,000000,14.6587,14.7158,14.3942,14.4169,1644238.9609934,0
+TGNA.US,D,19960328,000000,14.261,14.4169,14.2335,14.261,1460049.6896883,0
+TGNA.US,D,19960329,000000,14.3094,14.554,14.2019,14.4722,832257.37688066,0
+TGNA.US,D,19960401,000000,14.4485,14.6083,14.3627,14.5806,859295.82219364,0
+TGNA.US,D,19960402,000000,14.554,14.5806,14.3627,14.4722,649748.884757,0
+TGNA.US,D,19960403,000000,14.4722,14.554,14.3627,14.4998,912953.02489371,0
+TGNA.US,D,19960404,000000,14.4998,14.4998,14.3627,14.4485,730875.37182441,0
+TGNA.US,D,19960408,000000,14.4485,14.4485,14.1505,14.261,1342180.2343257,0
+TGNA.US,D,19960409,000000,14.2019,14.34,14.0974,14.2809,1005469.8828196,0
+TGNA.US,D,19960410,000000,14.2335,14.2335,13.9908,14.0727,1013070.8974776,0
+TGNA.US,D,19960411,000000,14.0184,14.0184,13.6386,13.8813,1407229.835362,0
+TGNA.US,D,19960412,000000,13.9079,14.0974,13.8813,13.9365,1298240.7332141,0
+TGNA.US,D,19960415,000000,13.9365,14.2335,13.9365,14.2335,1034196.2034867,0
+TGNA.US,D,19960416,000000,14.2019,14.3627,14.1792,14.2019,1772244.7921315,0
+TGNA.US,D,19960417,000000,14.261,14.261,13.9908,14.0727,716500.55349289,0
+TGNA.US,D,19960418,000000,14.0974,14.1792,14.042,14.0974,528082.97702123,0
+TGNA.US,D,19960419,000000,14.3094,14.7691,14.2809,14.7158,2778140.4453108,0
+TGNA.US,D,19960422,000000,14.7435,14.7691,14.554,14.6083,1379776.7708181,0
+TGNA.US,D,19960423,000000,14.6587,14.848,14.6083,14.848,2247097.3505513,0
+TGNA.US,D,19960424,000000,14.9062,14.9319,14.6587,14.7435,1403851.0434369,0
+TGNA.US,D,19960425,000000,14.7967,14.9062,14.6587,14.7967,1043070.4742676,0
+TGNA.US,D,19960426,000000,14.7691,15.0393,14.7435,14.848,1600721.1752858,0
+TGNA.US,D,19960429,000000,14.848,14.8746,14.7435,14.7967,692420.19844023,0
+TGNA.US,D,19960430,000000,14.7691,14.7691,14.6083,14.7158,917178.28884334,0
+TGNA.US,D,19960501,000000,14.6901,14.848,14.6587,14.8204,513293.53945857,0
+TGNA.US,D,19960502,000000,14.7158,14.9062,14.632,14.6587,1285567.9825821,0
+TGNA.US,D,19960503,000000,14.6083,14.7158,14.3094,14.34,1316401.8665294,0
+TGNA.US,D,19960506,000000,14.3627,14.632,14.2809,14.554,1138972.2065525,0
+TGNA.US,D,19960507,000000,14.4998,14.5294,14.261,14.2809,702562.65664945,0
+TGNA.US,D,19960508,000000,14.0727,14.2335,13.7698,14.1792,2488752.4417971,0
+TGNA.US,D,19960509,000000,14.2335,14.3094,14.0974,14.1792,836055.85673174,0
+TGNA.US,D,19960510,000000,14.2335,14.2809,14.1792,14.1792,856761.47481503,0
+TGNA.US,D,19960513,000000,14.4169,14.7435,14.3094,14.6083,2220059.9189773,0
+TGNA.US,D,19960514,000000,14.6083,14.7435,14.5806,14.632,1009692.1055523,0
+TGNA.US,D,19960515,000000,14.5806,14.6587,14.4485,14.5294,665805.49600895,0
+TGNA.US,D,19960516,000000,14.5806,14.7158,14.4169,14.6587,1300352.3514501,0
+TGNA.US,D,19960517,000000,14.6587,14.8746,14.5806,14.7967,940838.9559701,0
+TGNA.US,D,19960520,000000,14.7967,14.8204,14.632,14.6901,697491.93441431,0
+TGNA.US,D,19960521,000000,14.632,14.6587,14.5294,14.5806,610888.21579224,0
+TGNA.US,D,19960522,000000,14.5294,14.7967,14.3942,14.6587,1193883.4043355,0
+TGNA.US,D,19960523,000000,14.6587,14.9545,14.6587,14.9319,1391601.0219476,0
+TGNA.US,D,19960524,000000,14.8746,14.9822,14.7967,14.8204,497660.67108832,0
+TGNA.US,D,19960528,000000,14.8746,14.919,14.7435,14.7691,791279.00724634,0
+TGNA.US,D,19960529,000000,14.7967,14.9545,14.7967,14.848,1298660.42114,0
+TGNA.US,D,19960530,000000,14.848,15.0393,14.848,15.0393,1652681.3789811,0
+TGNA.US,D,19960531,000000,15.0108,15.064,14.8746,15.0108,1006312.2998882,0
+TGNA.US,D,19960603,000000,14.9545,15.0937,14.9062,15.0393,1120801.9495867,0
+TGNA.US,D,19960604,000000,14.9822,15.2012,14.9545,15.2012,1131360.040766,0
+TGNA.US,D,19960605,000000,15.2505,15.4114,15.1371,15.4114,1411456.1130507,0
+TGNA.US,D,19960606,000000,15.4635,15.5198,15.2505,15.2771,1517499.2898056,0
+TGNA.US,D,19960607,000000,15.0897,15.1922,14.9506,15.1922,730443.51903108,0
+TGNA.US,D,19960610,000000,15.1676,15.3274,15.1676,15.3274,798039.63231353,0
+TGNA.US,D,19960611,000000,15.2771,15.4378,15.2209,15.4378,2182882.0566719,0
+TGNA.US,D,19960612,000000,15.4378,15.5474,15.4378,15.4902,1551720.0755897,0
+TGNA.US,D,19960613,000000,15.4635,15.4902,15.3274,15.3817,810709.34172872,0
+TGNA.US,D,19960614,000000,15.357,15.357,15.2209,15.2989,1425818.7665148,0
+TGNA.US,D,19960617,000000,15.2505,15.2505,15.1371,15.1676,759593.58257993,0
+TGNA.US,D,19960618,000000,15.1124,15.1922,15.059,15.0897,577933.58995861,0
+TGNA.US,D,19960619,000000,15.0897,15.0897,14.9506,15.0068,407674.10558527,0
+TGNA.US,D,19960620,000000,15.059,15.1124,14.9506,15.1124,778593.07800794,0
+TGNA.US,D,19960621,000000,15.2505,15.2989,14.9762,15.059,1408504.1052241,0
+TGNA.US,D,19960624,000000,15.0305,15.0305,14.8184,14.9013,785786.5696074,0
+TGNA.US,D,19960625,000000,14.922,14.922,14.7345,14.8381,1026166.3772523,0
+TGNA.US,D,19960626,000000,14.9013,14.922,14.8184,14.9013,1519619.0179532,0
+TGNA.US,D,19960627,000000,14.8381,15.0305,14.7612,15.0305,1929818.3472664,0
+TGNA.US,D,19960628,000000,15.0305,15.2989,15.0305,15.2989,2056568.1558437,0
+TGNA.US,D,19960701,000000,15.2989,15.2989,15.0305,15.0897,623559.95268532,0
+TGNA.US,D,19960702,000000,15.0897,15.0897,14.9762,15.0305,1130944.4077958,0
+TGNA.US,D,19960703,000000,14.922,15.2209,14.922,15.1124,592298.27090061,0
+TGNA.US,D,19960705,000000,14.922,15.059,14.8184,14.922,641725.14095629,0
+TGNA.US,D,19960708,000000,14.922,15.1371,14.922,15.1124,1080248.3365731,0
+TGNA.US,D,19960709,000000,15.1124,15.1676,15.0305,15.0305,1310486.6997477,0
+TGNA.US,D,19960710,000000,15.0897,15.1922,15.059,15.1371,1167698.5272196,0
+TGNA.US,D,19960711,000000,14.9762,14.9762,14.628,14.7908,1624803.5578163,0
+TGNA.US,D,19960712,000000,14.7908,14.9762,14.7109,14.8184,1122912.5540836,0
+TGNA.US,D,19960715,000000,14.7612,14.7908,14.2996,14.3537,1567345.8477873,0
+TGNA.US,D,19960716,000000,14.3291,14.3291,13.4108,14.1929,2380175.9314024,0
+TGNA.US,D,19960717,000000,14.1929,14.2216,13.976,14.2216,2012201.8706337,0
+TGNA.US,D,19960718,000000,14.2729,14.3844,14.1644,14.3291,1174029.3269713,0
+TGNA.US,D,19960719,000000,14.3844,14.3844,14.1929,14.2996,837752.85573645,0
+TGNA.US,D,19960722,000000,14.2216,14.2216,14.0323,14.2216,747764.26275549,0
+TGNA.US,D,19960723,000000,14.3291,14.3291,14.0046,14.0323,765512.80431742,0
+TGNA.US,D,19960724,000000,13.8438,14.0046,13.6821,13.9493,1485820.9613119,0
+TGNA.US,D,19960725,000000,13.9217,14.0046,13.8961,13.9493,1148686.8669241,0
+TGNA.US,D,19960726,000000,14.0046,14.3844,14.0046,14.1929,1131785.8111256,0
+TGNA.US,D,19960729,000000,14.1644,14.1644,13.8438,13.8438,403877.6532121,0
+TGNA.US,D,19960730,000000,13.9493,14.1929,13.8715,14.1929,906609.04653556,0
+TGNA.US,D,19960731,000000,14.1398,14.2729,14.1091,14.1929,404299.3686159,0
+TGNA.US,D,19960801,000000,14.1929,14.3537,14.0323,14.3291,855495.31486468,0
+TGNA.US,D,19960802,000000,14.4623,14.7612,14.3537,14.7612,715234.39354253,0
+TGNA.US,D,19960805,000000,14.7345,14.7345,14.628,14.628,840285.17563716,0
+TGNA.US,D,19960806,000000,14.628,14.628,14.3537,14.5195,602432.61919823,0
+TGNA.US,D,19960807,000000,14.5195,14.7345,14.5195,14.7345,611311.95867395,0
+TGNA.US,D,19960808,000000,14.6794,14.7345,14.6507,14.7345,427952.93957,0
+TGNA.US,D,19960809,000000,14.7908,14.9013,14.7109,14.8381,381488.21473045,0
+TGNA.US,D,19960812,000000,14.8381,15.0305,14.7345,14.922,866477.14892569,0
+TGNA.US,D,19960813,000000,14.9762,15.1124,14.9506,15.0305,1855049.0171636,0
+TGNA.US,D,19960814,000000,15.059,15.059,14.9013,14.9506,408097.84846697,0
+TGNA.US,D,19960815,000000,14.9506,15.0068,14.9013,14.922,753682.47075404,0
+TGNA.US,D,19960816,000000,14.922,15.0068,14.8698,14.9762,923088.38693027,0
+TGNA.US,D,19960819,000000,14.9013,14.9506,14.8698,14.922,333747.19255102,0
+TGNA.US,D,19960820,000000,14.8184,14.8184,14.7109,14.7109,454570.68321813,0
+TGNA.US,D,19960821,000000,14.5728,14.6507,14.5195,14.6004,709742.96964255,0
+TGNA.US,D,19960822,000000,14.6004,14.9013,14.5442,14.9013,822539.6752921,0
+TGNA.US,D,19960823,000000,14.8381,14.8381,14.6507,14.7345,792547.1946746,0
+TGNA.US,D,19960826,000000,14.7345,14.7345,14.5728,14.6507,349374.99222653,0
+TGNA.US,D,19960827,000000,14.628,14.7109,14.5442,14.6004,654816.56577527,0
+TGNA.US,D,19960828,000000,14.5728,14.7908,14.5728,14.7612,498933.92721134,0
+TGNA.US,D,19960829,000000,14.7109,14.7345,14.6004,14.6004,683974.73923572,0
+TGNA.US,D,19960830,000000,14.6004,14.628,14.3844,14.4909,518789.01831436,0
+TGNA.US,D,19960903,000000,14.3537,14.5442,14.2216,14.5195,796771.44488527,0
+TGNA.US,D,19960904,000000,14.4909,14.5442,14.2996,14.4111,1263593.1633317,0
+TGNA.US,D,19960905,000000,14.3291,14.3844,14.2502,14.2502,649329.19683109,0
+TGNA.US,D,19960906,000000,14.2502,14.4111,14.1091,14.3537,795921.93164397,0
+TGNA.US,D,19960909,000000,14.4111,14.5728,14.2996,14.5728,592712.89013176,0
+TGNA.US,D,19960910,000000,14.6004,14.7345,14.5442,14.628,1410610.6547652,0
+TGNA.US,D,19960911,000000,14.623,14.8381,14.5945,14.8144,879575.66991734,0
+TGNA.US,D,19960912,000000,14.8381,15.0019,14.8144,14.8953,536955.22032429,0
+TGNA.US,D,19960913,000000,14.8953,14.922,14.7049,14.7612,1317674.1089133,0
+TGNA.US,D,19960916,000000,14.7612,14.7849,14.623,14.6507,1743937.1456514,0
+TGNA.US,D,19960917,000000,14.6734,14.6734,14.5442,14.623,2071353.5384506,0
+TGNA.US,D,19960918,000000,14.623,14.623,14.4574,14.4574,735093.53960136,0
+TGNA.US,D,19960919,000000,14.4574,14.5442,14.3489,14.4574,2588869.300642,0
+TGNA.US,D,19960920,000000,14.4574,14.9506,14.2176,14.8953,5330252.5853122,0
+TGNA.US,D,19960923,000000,14.8381,15.059,14.7612,15.0305,1155872.2486121,0
+TGNA.US,D,19960924,000000,15.059,15.2505,15.0019,15.0847,1964043.1880063,0
+TGNA.US,D,19960925,000000,15.1124,15.3867,15.1124,15.2505,1956442.1733484,0
+TGNA.US,D,19960926,000000,15.1922,15.2209,15.1124,15.1922,1942498.1940713,0
+TGNA.US,D,19960927,000000,15.1371,15.2505,15.0019,15.1922,1081088.7261637,0
+TGNA.US,D,19960930,000000,15.1371,15.2989,15.1124,15.2989,999978.45891959,0
+TGNA.US,D,19961001,000000,15.2209,15.3867,15.2209,15.3867,813670.4732059,0
+TGNA.US,D,19961002,000000,15.4114,15.4951,15.3274,15.4378,920974.74121651,0
+TGNA.US,D,19961003,000000,15.4114,15.4114,15.1676,15.2209,714391.97647388,0
+TGNA.US,D,19961004,000000,15.2771,15.4951,15.2209,15.4951,1098409.4698882,0
+TGNA.US,D,19961007,000000,15.4378,15.4951,15.357,15.3867,1418223.8342906,0
+TGNA.US,D,19961008,000000,15.2771,15.357,15.2505,15.2989,1263170.4341889,0
+TGNA.US,D,19961009,000000,15.2771,15.2771,15.0305,15.1371,593136.63301345,0
+TGNA.US,D,19961010,000000,15.0305,15.1922,15.0305,15.1124,349797.72136927,0
+TGNA.US,D,19961011,000000,15.1922,15.2505,15.1124,15.1676,573708.32600899,0
+TGNA.US,D,19961014,000000,15.2209,15.6263,15.1922,15.6016,2294418.6848048,0
+TGNA.US,D,19961015,000000,15.9814,15.9814,15.6263,15.8137,3145688.7357199,0
+TGNA.US,D,19961016,000000,15.8443,15.9272,15.6844,15.9272,1435117.7939164,0
+TGNA.US,D,19961017,000000,15.9272,16.1166,15.8443,16.0318,6693977.8135729,0
+TGNA.US,D,19961018,000000,16.0939,16.1995,15.9814,16.0939,760867.8524419,0
+TGNA.US,D,19961021,000000,15.9538,16.3366,15.9272,16.3366,1703379.4776818,0
+TGNA.US,D,19961022,000000,16.2793,16.3632,16.1166,16.1442,4677969.3531765,0
+TGNA.US,D,19961023,000000,16.1166,16.1442,16.0101,16.0101,1925177.4503468,0
+TGNA.US,D,19961024,000000,16.0318,16.0633,15.9814,16.0633,1029969.9257982,0
+TGNA.US,D,19961025,000000,16.0633,16.0939,15.9538,16.0318,849577.10686614,0
+TGNA.US,D,19961028,000000,16.1728,16.228,16.0318,16.0318,783681.03380525,0
+TGNA.US,D,19961029,000000,16.0939,16.2537,16.0318,16.1442,844087.71044404,0
+TGNA.US,D,19961030,000000,16.1995,16.3069,16.1442,16.228,826344.23757688,0
+TGNA.US,D,19961031,000000,16.228,16.5269,16.228,16.4708,1389495.4861454,0
+TGNA.US,D,19961101,000000,16.5269,16.5269,16.228,16.2793,790859.31932045,0
+TGNA.US,D,19961104,000000,16.2793,16.3366,16.1166,16.3069,877036.25384395,0
+TGNA.US,D,19961105,000000,16.3632,16.6887,16.3632,16.659,1541159.9569325,0
+TGNA.US,D,19961106,000000,16.6029,16.7676,16.5585,16.7468,1658177.8715759,0
+TGNA.US,D,19961107,000000,16.659,16.8791,16.659,16.7676,1397936.8903942,0
+TGNA.US,D,19961108,000000,16.7676,16.7922,16.659,16.7922,787904.27027698,0
+TGNA.US,D,19961111,000000,16.8239,16.8239,16.6887,16.7922,950972.29052876,0
+TGNA.US,D,19961112,000000,16.7922,16.7922,16.7174,16.7922,1054475.0374715,0
+TGNA.US,D,19961113,000000,16.7468,16.7922,16.659,16.7174,1022789.612805,0
+TGNA.US,D,19961114,000000,16.659,16.8239,16.6344,16.8239,1258529.5372691,0
+TGNA.US,D,19961115,000000,17.0735,17.1227,16.9067,16.9857,1451176.4326462,0
+TGNA.US,D,19961118,000000,16.9067,16.9353,16.7468,16.7676,1023212.3419477,0
+TGNA.US,D,19961119,000000,16.7468,16.7676,16.4708,16.659,2041785.8144537,0
+TGNA.US,D,19961120,000000,16.6344,16.8239,16.5585,16.7676,1247548.716947,0
+TGNA.US,D,19961121,000000,16.7468,16.8535,16.6887,16.8239,1457935.0302356,0
+TGNA.US,D,19961122,000000,16.7676,16.8239,16.6344,16.7468,1842375.2527927,0
+TGNA.US,D,19961125,000000,16.7174,16.9353,16.659,16.8535,1755769.5066927,0
+TGNA.US,D,19961126,000000,16.7676,17.0113,16.659,16.8239,1308373.0540339,0
+TGNA.US,D,19961127,000000,16.8239,16.8791,16.5269,16.5792,1397936.8903942,0
+TGNA.US,D,19961129,000000,16.659,17.1227,16.6344,17.0735,326569.92077479,0
+TGNA.US,D,19961202,000000,16.9857,16.9857,16.7468,16.7922,893939.33712038,0
+TGNA.US,D,19961203,000000,16.7468,16.8376,16.6029,16.7468,1572842.340382,0
+TGNA.US,D,19961204,000000,16.659,16.659,16.2537,16.5269,1479900.7258356,0
+TGNA.US,D,19961205,000000,16.5269,16.7174,16.5269,16.5792,608772.54260057,0
+TGNA.US,D,19961206,000000,16.4174,16.5792,16.2793,16.3069,1332881.206924,0
+TGNA.US,D,19961209,000000,16.2537,16.3632,16.1728,16.2537,1021940.0995638,0
+TGNA.US,D,19961210,000000,16.228,16.3888,16.1995,16.2537,659474.69625716,0
+TGNA.US,D,19961211,000000,16.1117,16.1955,15.9233,16.0583,960687.96463943,0
+TGNA.US,D,19961212,000000,16.0051,16.2744,15.648,15.648,1536512.977579,0
+TGNA.US,D,19961213,000000,15.5947,15.9489,15.5139,15.7852,916329.78934098,0
+TGNA.US,D,19961216,000000,15.8394,15.9489,15.5139,15.6223,640455.93978908,0
+TGNA.US,D,19961217,000000,15.4557,15.7585,15.3471,15.7348,1266129.5381881,0
+TGNA.US,D,19961218,000000,15.6787,15.7585,15.5139,15.5425,803110.35454867,0
+TGNA.US,D,19961219,000000,15.4862,16.1117,15.434,16.1117,1431734.9470354,0
+TGNA.US,D,19961220,000000,16.6887,16.6887,16.4708,16.521,2983875.72429,0
+TGNA.US,D,19961223,000000,16.4974,16.5526,16.2744,16.3888,897316.10156765,0
+TGNA.US,D,19961224,000000,16.302,16.3336,16.2537,16.302,415709.00051443,0
+TGNA.US,D,19961226,000000,16.2221,16.4974,16.2221,16.4974,572441.15231968,0
+TGNA.US,D,19961227,000000,16.5526,16.6029,16.4974,16.521,542443.60300742,0
+TGNA.US,D,19961230,000000,16.6029,16.6887,16.521,16.5526,398387.24305107,0
+TGNA.US,D,19961231,000000,16.521,16.6029,16.3336,16.3632,899010.05935551,0
+TGNA.US,D,19970102,000000,16.2744,16.2744,15.5947,15.8394,1424556.6615202,0
+TGNA.US,D,19970103,000000,16.0583,16.2537,15.8098,16.1678,1380192.403788,0
+TGNA.US,D,19970106,000000,16.2221,16.2744,15.8098,16.0318,881260.50405463,0
+TGNA.US,D,19970107,000000,16.0051,16.0318,15.7585,15.9489,1294860.9275501,0
+TGNA.US,D,19970108,000000,16.0051,16.089,15.6223,15.648,1428356.1551103,0
+TGNA.US,D,19970109,000000,15.6787,16.0583,15.6787,15.8689,723688.97639759,0
+TGNA.US,D,19970110,000000,15.7052,15.9233,15.648,15.9233,1111504.9496629,0
+TGNA.US,D,19970113,000000,15.9775,15.9775,15.7852,15.8689,1136859.5745775,0
+TGNA.US,D,19970114,000000,15.9489,16.0583,15.9006,15.9775,771418.84744855,0
+TGNA.US,D,19970115,000000,15.9233,16.0583,15.9006,16.0318,1514956.8325155,0
+TGNA.US,D,19970116,000000,16.1117,16.302,16.0318,16.2537,1101795.357986,0
+TGNA.US,D,19970117,000000,16.2744,16.4391,16.2744,16.4134,1043915.9325532,0
+TGNA.US,D,19970120,000000,16.4134,16.4134,16.302,16.3888,1724085.0957652,0
+TGNA.US,D,19970121,000000,16.4134,16.5792,16.3632,16.521,1878286.9551477,0
+TGNA.US,D,19970122,000000,16.5526,16.5792,16.4708,16.5792,1029969.9257982,0
+TGNA.US,D,19970123,000000,16.5792,16.8239,16.5792,16.7468,2126695.5752879,0
+TGNA.US,D,19970124,000000,16.7468,16.7468,16.4391,16.6029,1818718.6406217,0
+TGNA.US,D,19970127,000000,16.6029,16.6887,16.4708,16.521,1523406.3466758,0
+TGNA.US,D,19970128,000000,16.6296,16.6296,16.2744,16.3888,1130524.71987,0
+TGNA.US,D,19970129,000000,16.4391,16.6029,16.4391,16.521,782824.42439128,0
+TGNA.US,D,19970130,000000,16.6887,16.7922,16.4708,16.6887,899010.05935551,0
+TGNA.US,D,19970131,000000,16.7922,16.962,16.659,16.7468,1148260.0828255,0
+TGNA.US,D,19970203,000000,16.7676,16.7676,16.6029,16.7174,670874.19076619,0
+TGNA.US,D,19970204,000000,16.9353,16.9353,16.7676,16.8791,749453.15184861,0
+TGNA.US,D,19970205,000000,17.0113,17.2313,16.6296,16.7676,1130524.71987,0
+TGNA.US,D,19970206,000000,16.7468,17.1819,16.659,17.1514,866059.4884777,0
+TGNA.US,D,19970207,000000,17.2076,17.4256,17.1819,17.3438,1783234.7361042,0
+TGNA.US,D,19970210,000000,17.2865,17.3161,17.0113,17.0408,1166851.0414562,0
+TGNA.US,D,19970211,000000,17.0408,17.5844,17.0113,17.5647,1527633.6381033,0
+TGNA.US,D,19970212,000000,17.5647,17.7551,17.4532,17.6969,1168963.6734309,0
+TGNA.US,D,19970213,000000,17.8084,17.9662,17.6969,17.9662,1746056.8737988,0
+TGNA.US,D,19970214,000000,17.8084,17.9445,17.7778,17.8084,2647594.1843604,0
+TGNA.US,D,19970218,000000,17.8922,18.1348,17.8329,18.1348,1552986.2355401,0
+TGNA.US,D,19970219,000000,18.1348,18.3548,18.052,18.1891,1266129.5381881,0
+TGNA.US,D,19970220,000000,18.1348,18.1891,18.0796,18.1112,1348933.7632202,0
+TGNA.US,D,19970221,000000,18.1112,18.1348,17.8616,17.9209,769735.0270502,0
+TGNA.US,D,19970224,000000,17.9209,18.052,17.9209,17.9662,789591.13189218,0
+TGNA.US,D,19970225,000000,17.9662,17.9977,17.8084,17.8329,1912925.4013796,0
+TGNA.US,D,19970226,000000,17.8616,17.8616,17.539,17.6436,2743077.2424581,0
+TGNA.US,D,19970227,000000,17.6436,17.6703,17.5647,17.5844,1583405.5002561,0
+TGNA.US,D,19970228,000000,17.539,17.6969,17.4256,17.4256,703826.78912191,0
+TGNA.US,D,19970303,000000,17.3713,17.3713,17.2313,17.3438,1487503.7679713,0
+TGNA.US,D,19970304,000000,17.3438,17.398,17.2313,17.398,1695356.7476201,0
+TGNA.US,D,19970305,000000,17.3438,17.7294,17.3438,17.6969,2147393.0834596,0
+TGNA.US,D,19970306,000000,17.7294,17.7738,17.613,17.7551,914634.81781416,0
+TGNA.US,D,19970307,000000,17.6969,17.8922,17.5341,17.6376,1003358.2645837,0
+TGNA.US,D,19970310,000000,17.5844,17.7551,17.5005,17.7294,1521727.5949722,0
+TGNA.US,D,19970311,000000,17.7551,18.052,17.6376,18.0294,1082779.6427348,0
+TGNA.US,D,19970312,000000,17.9977,18.1891,17.8034,17.9977,1532707.4015553,0
+TGNA.US,D,19970313,000000,18.0796,18.3825,17.8034,17.8922,1681408.7133872,0
+TGNA.US,D,19970314,000000,17.8329,18.6291,17.8329,18.6291,2204427.050607,0
+TGNA.US,D,19970317,000000,18.4357,18.7661,18.41,18.7375,2755743.9106564,0
+TGNA.US,D,19970318,000000,18.9833,19.0671,18.709,18.8728,2011786.2376636,0
+TGNA.US,D,19970319,000000,18.8461,19.0986,18.7661,18.8234,1410191.9805783,0
+TGNA.US,D,19970320,000000,18.8728,19.0384,18.8728,18.9833,1938272.9301215,0
+TGNA.US,D,19970321,000000,19.289,19.289,19.1232,19.1775,2437628.5727366,0
+TGNA.US,D,19970324,000000,19.1469,19.2593,18.9833,19.1469,913793.41448446,0
+TGNA.US,D,19970325,000000,19.1232,19.3422,19.0384,19.2593,1519187.1651599,0
+TGNA.US,D,19970326,000000,19.2593,19.6993,19.2062,19.6431,3814446.2395555,0
+TGNA.US,D,19970327,000000,19.6698,19.8355,19.3708,19.4557,2469311.9699252,0
+TGNA.US,D,19970331,000000,19.3157,19.3157,18.7928,18.8461,2409327.0086901,0
+TGNA.US,D,19970401,000000,18.7928,19.0986,18.7928,19.0117,1968270.4794339,0
+TGNA.US,D,19970402,000000,18.9042,18.9833,18.6556,18.7928,1541159.9569325,0
+TGNA.US,D,19970403,000000,18.6843,18.6843,18.2453,18.4357,1826743.3981614,0
+TGNA.US,D,19970404,000000,18.1112,18.5718,18.1112,18.5718,1283029.5802477,0
+TGNA.US,D,19970407,000000,18.6843,18.9606,18.5482,18.8728,1362869.6325857,0
+TGNA.US,D,19970408,000000,18.8461,18.8461,18.5482,18.8461,1468067.3510553,0
+TGNA.US,D,19970409,000000,18.8728,18.9339,18.6291,18.6556,848316.01561053,0
+TGNA.US,D,19970410,000000,18.709,18.709,18.3262,18.4357,1530595.7833194,0
+TGNA.US,D,19970411,000000,18.3262,18.3825,17.7738,17.7738,1163052.5616051,0
+TGNA.US,D,19970414,000000,17.9977,18.3548,17.8329,18.273,1634100.5577401,0
+TGNA.US,D,19970415,000000,18.41,18.41,18.1112,18.3825,2150356.2424148,0
+TGNA.US,D,19970416,000000,18.4614,18.5718,18.41,18.4614,2052343.9056331,0
+TGNA.US,D,19970417,000000,18.5205,18.8728,18.4357,18.6556,4297745.2709185,0
+TGNA.US,D,19970418,000000,18.6843,18.8461,18.5718,18.6556,1718591.6443872,0
+TGNA.US,D,19970421,000000,18.6843,18.709,18.4614,18.5482,928584.87952502,0
+TGNA.US,D,19970422,000000,18.5482,18.8461,18.4889,18.7661,1509898.2751477,0
+TGNA.US,D,19970423,000000,18.7661,18.9606,18.6556,18.8234,2556341.4589069,0
+TGNA.US,D,19970424,000000,18.8234,18.8728,18.4614,18.5482,1746056.8737988,0
+TGNA.US,D,19970425,000000,18.6014,18.6556,18.41,18.4357,1636635.9188576,0
+TGNA.US,D,19970428,000000,18.3825,18.7375,18.3825,18.6556,758325.39515167,0
+TGNA.US,D,19970429,000000,18.7375,19.2062,18.6556,19.1469,1814073.6887461,0
+TGNA.US,D,19970430,000000,18.9833,19.289,18.9833,19.1469,1405974.8265402,0
+TGNA.US,D,19970501,000000,19.0986,19.1232,18.9606,19.0986,1696620.8800926,0
+TGNA.US,D,19970502,000000,19.1469,19.289,19.0671,19.2593,696222.73324711,0
+TGNA.US,D,19970505,000000,19.4251,19.6993,19.289,19.6993,1247962.3224393,0
+TGNA.US,D,19970506,000000,19.725,20.0023,19.6194,19.868,1914622.4003843,0
+TGNA.US,D,19970507,000000,19.8947,19.9154,19.7537,19.7782,1577909.0076613,0
+TGNA.US,D,19970508,000000,19.725,19.9726,19.725,19.8078,1291904.8647677,0
+TGNA.US,D,19970509,000000,19.868,20.0023,19.7782,19.868,1027857.2938233,0
+TGNA.US,D,19970512,000000,19.9154,20.3247,19.9154,20.2783,699607.60760598,0
+TGNA.US,D,19970513,000000,20.2783,20.5773,20.2202,20.305,1584253.9997585,0
+TGNA.US,D,19970514,000000,20.4135,20.4688,20.1649,20.1649,2107687.9699483,0
+TGNA.US,D,19970515,000000,20.1107,20.3554,20.0841,20.305,632008.45310668,0
+TGNA.US,D,19970516,000000,20.305,20.3554,20.0023,20.1403,937034.39368532,0
+TGNA.US,D,19970519,000000,20.0307,20.3554,20.0307,20.2499,703826.78912191,0
+TGNA.US,D,19970520,000000,20.2202,20.2783,20.0023,20.2783,821693.20326763,0
+TGNA.US,D,19970521,000000,20.2202,20.3849,20.1906,20.3849,899010.05935551,0
+TGNA.US,D,19970522,000000,20.3849,20.4688,20.2202,20.3554,966184.45723416,0
+TGNA.US,D,19970523,000000,20.4135,20.4925,20.4135,20.4688,503155.13620517,0
+TGNA.US,D,19970527,000000,20.4135,20.4925,20.2202,20.4135,748191.04685406,0
+TGNA.US,D,19970528,000000,20.3554,20.4135,20.305,20.3849,907030.76193936,0
+TGNA.US,D,19970529,000000,20.3554,20.4135,20.305,20.3554,694528.77545924,0
+TGNA.US,D,19970530,000000,20.2499,20.3849,20.1649,20.305,579625.52026857,0
+TGNA.US,D,19970602,000000,20.3554,20.3849,20.2783,20.3247,513721.33729609,0
+TGNA.US,D,19970603,000000,20.3849,20.4135,20.2783,20.305,780719.90232807,0
+TGNA.US,D,19970604,000000,20.3554,20.6345,20.1611,20.5438,1477787.0801217,0
+TGNA.US,D,19970605,000000,20.6345,20.6345,20.4086,20.4392,1322325.1432226,0
+TGNA.US,D,19970606,000000,20.379,20.8219,20.379,20.601,1467221.8927697,0
+TGNA.US,D,19970609,000000,20.5743,20.8781,20.5743,20.7962,1291054.3377874,0
+TGNA.US,D,19970610,000000,20.9354,21.1791,20.8219,21.1524,1487921.4284193,0
+TGNA.US,D,19970611,000000,21.1021,21.2086,21.1021,21.1524,1361605.5001133,0
+TGNA.US,D,19970612,000000,21.2659,21.402,21.1791,21.2659,1030812.3428668,0
+TGNA.US,D,19970613,000000,21.2659,21.2659,20.9837,21.043,1936586.0685063,0
+TGNA.US,D,19970616,000000,20.9837,21.2362,20.9078,21.1021,1102628.6514041,0
+TGNA.US,D,19970617,000000,20.9837,21.1238,20.9837,21.0123,874504.9476822,0
+TGNA.US,D,19970618,000000,20.9837,21.319,20.9354,21.2362,1150793.4164652,0
+TGNA.US,D,19970619,000000,21.5913,21.8962,21.4562,21.7048,1048985.6410493,0
+TGNA.US,D,19970620,000000,21.7304,21.8142,21.4562,21.5401,1450750.6622867,0
+TGNA.US,D,19970623,000000,21.5706,21.6505,21.3447,21.3447,1029969.9257982,0
+TGNA.US,D,19970624,000000,21.6752,21.6752,21.3754,21.6505,1303732.1571141,0
+TGNA.US,D,19970625,000000,21.8142,22.2247,21.8142,21.911,1481586.5737117,0
+TGNA.US,D,19970626,000000,21.8142,22.199,21.8142,22.1477,1640014.7107828,0
+TGNA.US,D,19970627,000000,22.199,22.5442,22.1477,22.3303,1313020.0333873,0
+TGNA.US,D,19970630,000000,22.4634,22.4762,21.7591,21.7591,1448634.989095,0
+TGNA.US,D,19970701,000000,21.8706,22.4762,21.8706,22.421,1171925.8186471,0
+TGNA.US,D,19970702,000000,22.6183,22.8067,22.4762,22.8067,1190508.6673661,0
+TGNA.US,D,19970703,000000,22.9566,23.3857,22.9566,23.3581,668337.81590966,0
+TGNA.US,D,19970707,000000,23.1677,23.4656,22.933,23.0828,1610863.633495,0
+TGNA.US,D,19970708,000000,22.9724,23.3443,22.9566,23.3443,1005043.098721,0
+TGNA.US,D,19970709,000000,23.3936,23.438,22.8589,22.8589,994907.73668445,0
+TGNA.US,D,19970710,000000,22.8342,22.9428,22.5018,22.6016,1738871.492111,0
+TGNA.US,D,19970711,000000,22.5442,23.0681,22.4861,22.9023,1352737.311766,0
+TGNA.US,D,19970714,000000,22.8589,23.2881,22.8589,22.9566,1099674.6160997,0
+TGNA.US,D,19970715,000000,22.9566,22.9566,22.64,22.6517,1506094.7266019,0
+TGNA.US,D,19970716,000000,22.6666,22.8747,22.6517,22.8342,1454130.4679508,0
+TGNA.US,D,19970717,000000,22.7248,22.7908,22.4762,22.4762,942099.03348675,0
+TGNA.US,D,19970718,000000,22.4634,22.6932,22.0619,22.56,1721553.7896035,0
+TGNA.US,D,19970721,000000,22.5018,22.6183,22.1477,22.1477,1170232.8745982,0
+TGNA.US,D,19970722,000000,22.421,23.002,22.4071,22.9428,832257.37688066,0
+TGNA.US,D,19970723,000000,23.1923,23.1923,22.7811,22.8215,1117428.2263562,0
+TGNA.US,D,19970724,000000,22.8747,22.9023,22.5442,22.8342,1106015.5532408,0
+TGNA.US,D,19970725,000000,22.8342,22.9023,22.4762,22.5719,825078.07762652,0
+TGNA.US,D,19970728,000000,22.5442,22.6517,22.4762,22.6016,736360.71329068,0
+TGNA.US,D,19970729,000000,22.3785,22.5856,22.2108,22.4071,1327819.6083394,0
+TGNA.US,D,19970730,000000,22.4861,22.7811,22.35,22.3657,1140239.3802418,0
+TGNA.US,D,19970731,000000,22.3657,22.3657,21.7995,21.8804,1618892.4459904,0
+TGNA.US,D,19970801,000000,21.9385,22.1043,21.3754,21.5706,2838126.4202847,0
+TGNA.US,D,19970804,000000,21.5706,21.5706,21.402,21.4858,1550032.2002355,0
+TGNA.US,D,19970805,000000,21.8142,21.8142,21.5796,21.5913,2529722.7015198,0
+TGNA.US,D,19970806,000000,21.7048,22.3914,21.7048,22.2108,1605789.8700429,0
+TGNA.US,D,19970807,000000,22.1615,22.2542,21.8577,21.9267,1860968.2389011,0
+TGNA.US,D,19970808,000000,21.9267,21.9534,21.4858,21.4858,991525.90354243,0
+TGNA.US,D,19970811,000000,21.4267,21.7304,21.4267,21.6071,711011.1570708,0
+TGNA.US,D,19970812,000000,21.5539,21.7433,21.4267,21.5706,2122471.3250773,0
+TGNA.US,D,19970813,000000,21.7867,21.7995,21.4562,21.6071,1155872.2486121,0
+TGNA.US,D,19970814,000000,21.62,21.693,21.4858,21.6634,1090809.4689692,0
+TGNA.US,D,19970815,000000,21.4158,21.5706,21.2756,21.3043,1394567.2221196,0
+TGNA.US,D,19970818,000000,21.4858,21.4858,20.9837,21.402,837752.85573645,0
+TGNA.US,D,19970819,000000,21.62,21.8577,21.62,21.7995,1552986.2355401,0
+TGNA.US,D,19970820,000000,22.0234,22.35,21.9267,22.0343,1402172.2917333,0
+TGNA.US,D,19970821,000000,21.9267,22.1477,21.6752,21.6752,1104322.609192,0
+TGNA.US,D,19970822,000000,21.5401,21.693,21.3754,21.693,902387.83754173,0
+TGNA.US,D,19970825,000000,21.7995,22.0343,21.693,21.7995,749034.47766167,0
+TGNA.US,D,19970826,000000,21.7867,21.9385,21.4434,21.5913,821693.20326763,0
+TGNA.US,D,19970827,000000,21.402,21.62,21.2086,21.5232,936601.52715305,0
+TGNA.US,D,19970828,000000,21.3614,21.402,21.1021,21.1524,1655639.4692414,0
+TGNA.US,D,19970829,000000,21.2086,21.4701,21.043,21.4701,1182481.8823485,0
+TGNA.US,D,19970902,000000,21.3043,21.5796,21.3043,21.5539,1047294.7244784,0
+TGNA.US,D,19970903,000000,21.5706,22.0234,21.5539,21.8419,1071376.09327,0
+TGNA.US,D,19970904,000000,21.9267,21.98,21.693,21.7591,1574112.5552881,0
+TGNA.US,D,19970905,000000,21.8142,21.8577,21.3754,21.3754,1045181.0787646,0
+TGNA.US,D,19970908,000000,21.319,22.0066,21.319,21.7433,1716051.2145749,0
+TGNA.US,D,19970909,000000,21.693,22.1043,21.6367,21.98,1008424.931863,0
+TGNA.US,D,19970910,000000,21.911,22.0363,21.6634,21.693,923517.19850673,0
+TGNA.US,D,19970911,000000,21.6367,21.693,20.8486,21.0981,1647196.0375148,0
+TGNA.US,D,19970912,000000,21.039,21.8142,20.9837,21.7718,1369643.4362594,0
+TGNA.US,D,19970915,000000,21.7433,22.2542,21.693,22.1329,2196401.2793284,0
+TGNA.US,D,19970916,000000,22.5205,22.7564,22.3687,22.6981,2249213.0237429,0
+TGNA.US,D,19970917,000000,22.7564,22.922,22.6981,22.8106,1444413.7801011,0
+TGNA.US,D,19970918,000000,22.9083,23.6156,22.8639,23.0868,1441456.7035797,0
+TGNA.US,D,19970919,000000,22.8639,23.3236,22.8106,23.224,942524.80384635,0
+TGNA.US,D,19970922,000000,23.1716,23.4044,23.0868,23.3354,906609.04653556,0
+TGNA.US,D,19970923,000000,23.2358,23.361,23.0168,23.2515,767198.65219368,0
+TGNA.US,D,19970924,000000,23.2515,23.5288,22.8639,22.9487,945900.55455468,0
+TGNA.US,D,19970925,000000,23.0049,23.6156,22.9083,23.2683,1326545.3384775,0
+TGNA.US,D,19970926,000000,23.224,23.653,23.1716,23.4321,1002513.8200372,0
+TGNA.US,D,19970929,000000,23.3778,23.6393,23.3236,23.6393,1192617.2443851,0
+TGNA.US,D,19970930,000000,23.6678,23.9766,23.6678,23.8719,1607908.5844515,0
+TGNA.US,D,19971001,000000,23.8198,24.1098,23.7635,23.9608,1181210.6537034,0
+TGNA.US,D,19971002,000000,23.9154,24.0693,23.8049,23.944,1233177.9535715,0
+TGNA.US,D,19971003,000000,23.9993,24.233,23.7941,23.9154,1538196.7979774,0
+TGNA.US,D,19971006,000000,23.944,24.4718,23.9283,24.385,1870674.7893611,0
+TGNA.US,D,19971007,000000,24.4964,25.0478,24.4718,24.968,1068207.1453078,0
+TGNA.US,D,19971008,000000,24.8032,24.968,24.2468,24.4422,1185228.101168,0
+TGNA.US,D,19971009,000000,24.0545,24.7144,24.0545,24.3583,849162.48763498,0
+TGNA.US,D,19971010,000000,24.5221,24.6079,24.2784,24.5497,1047079.8118206,0
+TGNA.US,D,19971013,000000,24.6671,24.6898,24.1384,24.2183,538433.2517155,0
+TGNA.US,D,19971014,000000,24.5802,24.5802,24.2183,24.4422,843663.96756234,0
+TGNA.US,D,19971015,000000,24.4422,24.6079,24.3297,24.4964,629688.00464682,0
+TGNA.US,D,19971016,000000,24.6079,24.9108,24.2183,24.2784,653550.40582492,0
+TGNA.US,D,19971017,000000,24.1659,24.4135,23.3354,23.8582,1123123.4117855,0
+TGNA.US,D,19971020,000000,23.8869,24.385,23.8869,24.3041,891612.80622681,0
+TGNA.US,D,19971021,000000,24.3297,24.3583,24.1659,24.3041,519426.66011483,0
+TGNA.US,D,19971022,000000,24.4135,24.4422,24.1384,24.2183,846408.1589039,0
+TGNA.US,D,19971023,000000,24.0545,24.3041,23.5288,23.8869,592509.12860251,0
+TGNA.US,D,19971024,000000,24.1098,24.1098,23.4725,23.8869,748821.59248186,0
+TGNA.US,D,19971027,000000,23.7803,24.0545,22.341,22.6183,1185018.257205,0
+TGNA.US,D,19971028,000000,21.8962,24.0249,21.6752,23.5564,1533978.6302005,0
+TGNA.US,D,19971029,000000,23.5879,24.0545,22.6705,23.2822,1019406.7659241,0
+TGNA.US,D,19971030,000000,23.2822,23.7191,23.1421,23.1421,668558.81100107,0
+TGNA.US,D,19971031,000000,23.2515,23.6156,23.2515,23.2515,912317.41057116,0
+TGNA.US,D,19971103,000000,23.5879,23.7517,23.361,23.4725,728965.48763988,0
+TGNA.US,D,19971104,000000,23.3088,24.0821,23.3088,23.7803,807117.66462374,0
+TGNA.US,D,19971105,000000,23.8335,23.8335,23.1963,23.4725,1335416.5680417,0
+TGNA.US,D,19971106,000000,23.5879,23.8869,23.4725,23.7191,487320.53378357,0
+TGNA.US,D,19971107,000000,23.3917,23.6678,23.1144,23.4212,653135.78659376,0
+TGNA.US,D,19971110,000000,23.3088,23.7191,23.3088,23.3917,492811.95768355,0
+TGNA.US,D,19971111,000000,23.4469,23.7803,23.2822,23.4469,391834.43446891,0
+TGNA.US,D,19971112,000000,23.3354,24.1916,23.224,23.5879,1265503.0475161,0
+TGNA.US,D,19971113,000000,23.6934,24.0821,23.3917,23.5564,557868.65489264,0
+TGNA.US,D,19971114,000000,23.5564,23.9993,23.3354,23.7191,823180.35830941,0
+TGNA.US,D,19971117,000000,23.8869,24.745,23.8869,24.2784,1302673.8136489,0
+TGNA.US,D,19971118,000000,24.385,24.5497,23.9993,24.2183,1541369.8008955,0
+TGNA.US,D,19971119,000000,24.1098,24.7144,23.8049,24.5802,717137.18155439,0
+TGNA.US,D,19971120,000000,24.8032,25.2116,24.5802,24.745,848316.01561053,0
+TGNA.US,D,19971121,000000,24.968,25.4355,24.7144,24.8842,1012228.4804088,0
+TGNA.US,D,19971124,000000,24.6671,25.1879,24.5497,24.8318,603077.35717134,0
+TGNA.US,D,19971125,000000,25.0478,25.4937,24.6671,24.9986,824874.31609728,0
+TGNA.US,D,19971126,000000,25.1642,25.7098,25.1051,25.4355,871339.04093682,0
+TGNA.US,D,19971128,000000,25.4662,25.9062,25.331,25.6871,161372.03498602,0
+TGNA.US,D,19971201,000000,25.8528,26.0698,25.6002,26.0451,1276696.753018,0
+TGNA.US,D,19971202,000000,26.0451,27.0918,25.9327,26.9863,1705499.2058294,0
+TGNA.US,D,19971203,000000,27.0119,27.0119,26.4852,26.5966,1239301.9505771,0
+TGNA.US,D,19971204,000000,26.2652,26.4852,26.2119,26.4585,1421812.4701787,0
+TGNA.US,D,19971205,000000,26.3796,27.2852,26.2336,26.9034,1291268.2367061,0
+TGNA.US,D,19971208,000000,26.7377,26.7633,26.2957,26.5147,921819.18576306,0
+TGNA.US,D,19971209,000000,26.7377,26.7377,26.2652,26.3224,1682897.8959069,0
+TGNA.US,D,19971210,000000,26.2396,26.351,26.0698,26.1832,1138757.2938948,0
+TGNA.US,D,19971211,000000,26.2957,26.6005,26.0166,26.3796,1525317.2445993,0
+TGNA.US,D,19971212,000000,25.7374,26.3796,25.6614,26.3224,1684795.6152239,0
+TGNA.US,D,19971215,000000,26.2119,26.4585,26.0451,26.4585,1265503.0475161,0
+TGNA.US,D,19971216,000000,26.4585,27.0691,26.4348,26.7959,946747.02657913,0
+TGNA.US,D,19971217,000000,27.0168,27.0691,26.8461,26.8778,749034.47766167,0
+TGNA.US,D,19971218,000000,26.7662,26.8224,25.768,25.9062,826755.81559116,0
+TGNA.US,D,19971219,000000,25.5717,26.4585,25.3251,25.9919,1561646.6074023,0
+TGNA.US,D,19971222,000000,25.9919,26.8224,25.9062,26.6528,1363080.4902877,0
+TGNA.US,D,19971223,000000,26.5453,26.6005,25.8528,25.8528,689889.90601741,0
+TGNA.US,D,19971224,000000,25.7374,25.9062,25.407,25.7374,364376.30123003,0
+TGNA.US,D,19971226,000000,25.6309,25.9062,25.5184,25.6002,219259.57033047,0
+TGNA.US,D,19971229,000000,25.7098,26.3796,25.6309,26.351,681644.15338635,0
+TGNA.US,D,19971230,000000,26.6005,27.1835,26.5453,27.1835,854646.8153623,0
+TGNA.US,D,19971231,000000,27.292,27.4331,26.8224,27.4331,664126.74430535,0
+TGNA.US,D,19980102,000000,27.3197,27.3197,26.6528,26.8461,609197.29922123,0
+TGNA.US,D,19980105,000000,26.9606,27.4845,26.8778,27.3798,1006733.0015531,0
+TGNA.US,D,19980106,000000,27.0168,27.1274,26.6528,26.7377,1101157.7161855,0
+TGNA.US,D,19980107,000000,26.8461,26.9034,26.4062,26.7081,1197691.007837,0
+TGNA.US,D,19980108,000000,26.4585,26.9034,26.351,26.351,839645.50635881,0
+TGNA.US,D,19980109,000000,26.4062,26.4062,25.2955,25.407,1560374.3650181,0
+TGNA.US,D,19980112,000000,24.8535,25.7946,24.7707,25.6002,1915047.157005,0
+TGNA.US,D,19980113,000000,25.7946,25.9919,25.2403,25.9623,1180155.351455,0
+TGNA.US,D,19980114,000000,26.0698,26.351,25.7946,26.2396,904505.53821131,0
+TGNA.US,D,19980115,000000,25.9623,26.0166,25.5717,25.6002,1371960.8435023,0
+TGNA.US,D,19980116,000000,25.9623,26.351,25.8528,25.9623,853599.62302547,0
+TGNA.US,D,19980120,000000,26.0698,26.4585,25.6309,25.7946,4629809.6568102,0
+TGNA.US,D,19980121,000000,25.6831,26.1301,25.6309,25.9623,1999738.9639646,0
+TGNA.US,D,19980122,000000,25.7374,26.0166,25.4355,25.7374,1284720.4968187,0
+TGNA.US,D,19980123,000000,25.8528,25.9062,25.3507,25.5717,669820.91599563,0
+TGNA.US,D,19980126,000000,26.0166,26.0451,25.6614,25.7374,1165800.8079024,0
+TGNA.US,D,19980127,000000,26.1301,26.1832,25.7374,25.9623,650392.60899115,0
+TGNA.US,D,19980128,000000,26.4062,26.9606,26.1301,26.7959,1004204.7366082,0
+TGNA.US,D,19980129,000000,26.93,27.0415,26.6528,26.7377,947803.34256654,0
+TGNA.US,D,19980130,000000,26.6301,27.1835,26.5147,26.8461,1083630.1697151,0
+TGNA.US,D,19980202,000000,27.1274,27.7093,27.0691,27.0691,1118049.6483335,0
+TGNA.US,D,19980203,000000,26.6804,26.9606,26.6301,26.9606,1386742.1711534,0
+TGNA.US,D,19980204,000000,26.7959,26.9034,26.6301,26.6804,963646.05489974,0
+TGNA.US,D,19980205,000000,26.9034,27.0691,26.6301,26.7662,1021097.6824951,0
+TGNA.US,D,19980206,000000,26.7662,27.5169,26.7662,27.4845,936601.52715305,0
+TGNA.US,D,19980209,000000,27.4845,27.4845,27.0977,27.2359,571382.80885437,0
+TGNA.US,D,19980210,000000,27.292,27.7369,27.292,27.6511,830779.34548945,0
+TGNA.US,D,19980211,000000,27.7665,27.9036,27.3523,27.4588,766984.75327492,0
+TGNA.US,D,19980212,000000,27.5466,27.9036,27.4588,27.9036,1031873.727549,0
+TGNA.US,D,19980213,000000,27.5998,27.7369,27.2359,27.4035,593775.28855287,0
+TGNA.US,D,19980217,000000,27.2625,27.9302,27.2625,27.3798,714391.97647388,0
+TGNA.US,D,19980218,000000,27.6511,28.096,27.4331,27.8474,717137.18155439,0
+TGNA.US,D,19980219,000000,27.6274,27.8237,27.3798,27.6807,1023006.5529407,0
+TGNA.US,D,19980220,000000,27.8237,28.4037,27.7093,28.3209,1201707.4415627,0
+TGNA.US,D,19980223,000000,28.2115,28.6227,27.7942,27.9036,957106.42492396,0
+TGNA.US,D,19980224,000000,28.0684,28.4838,27.9036,28.096,1440612.2590332,0
+TGNA.US,D,19980225,000000,28.2115,28.6494,27.6807,27.7093,1123759.0261081,0
+TGNA.US,D,19980226,000000,27.9036,28.6227,27.7942,28.4274,1060395.2729479,0
+TGNA.US,D,19980227,000000,28.7381,28.7381,28.5142,28.6494,547945.16429692,0
+TGNA.US,D,19980302,000000,28.4037,28.599,27.9302,28.0181,661585.30075408,0
+TGNA.US,D,19980303,000000,28.0181,28.3781,27.8474,28.0427,1089542.2952799,0
+TGNA.US,D,19980304,000000,28.0181,28.4611,27.9302,28.3209,1422870.813644,0
+TGNA.US,D,19980305,000000,27.9884,28.1246,27.6511,27.7665,821068.74007355,0
+TGNA.US,D,19980306,000000,28.096,28.599,27.9884,28.599,838598.31402196,0
+TGNA.US,D,19980309,000000,28.6533,29.261,28.5419,28.9621,1499548.0004535,0
+TGNA.US,D,19980310,000000,28.9335,29.6596,28.7935,29.4297,736992.27265742,0
+TGNA.US,D,19980311,000000,29.4297,29.548,29.0144,29.0992,984142.84275903,0
+TGNA.US,D,19980312,000000,28.9877,29.0459,28.238,28.6267,1052574.2769375,0
+TGNA.US,D,19980313,000000,28.5182,29.2659,28.4865,29.1851,656514.57851894,0
+TGNA.US,D,19980316,000000,30.5216,30.5216,29.9327,30.0481,1487503.7679713,0
+TGNA.US,D,19980317,000000,30.2119,30.2119,29.6013,30.1054,658623.15553794,0
+TGNA.US,D,19980318,000000,30.2119,30.5483,30.1054,30.4634,1338365.5346514,0
+TGNA.US,D,19980319,000000,30.4634,30.5216,30.2977,30.3283,620184.201977,0
+TGNA.US,D,19980320,000000,30.4339,30.4339,29.8242,29.9061,1414840.9874096,0
+TGNA.US,D,19980323,000000,29.7946,30.716,29.7127,30.1557,906187.33113175,0
+TGNA.US,D,19980324,000000,30.4063,31.0169,30.3806,30.6864,1220294.3452374,0
+TGNA.US,D,19980325,000000,30.7958,30.7958,30.2977,30.716,1419483.9118072,0
+TGNA.US,D,19980326,000000,30.2692,31.4361,30.2415,30.9951,2058254.00372,0
+TGNA.US,D,19980327,000000,31.1046,31.4894,30.7711,31.1322,1018991.1329539,0
+TGNA.US,D,19980330,000000,31.0464,31.7143,30.9951,31.4894,692842.92758298,0
+TGNA.US,D,19980331,000000,31.3838,32.3279,31.3838,31.9934,1120801.9495867,0
+TGNA.US,D,19980401,000000,32.2746,32.4946,32.1068,32.4413,1325063.2521305,0
+TGNA.US,D,19980402,000000,32.0517,32.8842,32.0517,32.7165,1298240.7332141,0
+TGNA.US,D,19980403,000000,32.7452,33.2206,32.1068,32.8842,1335627.4257436,0
+TGNA.US,D,19980406,000000,32.9118,33.3557,32.4649,33.049,1639587.9266842,0
+TGNA.US,D,19980407,000000,32.6574,33.4425,32.5538,33.2502,1163262.405568,0
+TGNA.US,D,19980408,000000,33.3557,33.3557,32.8251,32.9986,2604925.9118939,0
+TGNA.US,D,19980409,000000,32.8842,33.2976,32.8251,33.1919,654612.80424603,0
+TGNA.US,D,19980413,000000,33.1919,33.1919,32.3279,32.6574,1285143.2259615,0
+TGNA.US,D,19980414,000000,32.7777,33.049,32.5222,33.049,1360972.9270076,0
+TGNA.US,D,19980415,000000,32.9986,33.1624,32.6899,32.9118,1591648.2116703,0
+TGNA.US,D,19980416,000000,32.4946,32.6899,32.3279,32.3821,1063768.9961783,0
+TGNA.US,D,19980417,000000,32.4128,32.5538,32.1068,32.3821,2031006.7281831,0
+TGNA.US,D,19980420,000000,32.3821,32.607,31.8869,32.2746,1310701.6124054,0
+TGNA.US,D,19980421,000000,32.1572,32.8251,32.0803,32.3003,1148260.0828255,0
+TGNA.US,D,19980422,000000,32.4128,32.5538,31.7971,31.8573,952871.02358482,0
+TGNA.US,D,19980423,000000,31.7429,31.9934,31.0169,31.1322,926882.81182553,0
+TGNA.US,D,19980424,000000,31.1046,31.2684,30.6864,30.6864,824232.61934102,0
+TGNA.US,D,19980427,000000,29.9061,30.13,29.2955,29.4898,1462583.023328,0
+TGNA.US,D,19980428,000000,29.8242,29.9327,29.3803,29.3803,1694304.4865885,0
+TGNA.US,D,19980429,000000,29.6013,29.9327,29.4297,29.8242,1476944.6630531,0
+TGNA.US,D,19980430,000000,29.9327,30.4634,29.8549,30.2977,1218605.4561444,0
+TGNA.US,D,19980501,000000,30.4634,30.4634,30.0481,30.1833,1292114.7087306,0
+TGNA.US,D,19980504,000000,30.2977,30.6578,30.2415,30.4339,1070737.4377306,0
+TGNA.US,D,19980505,000000,30.4921,30.4921,29.4297,29.6596,984758.18230256,0
+TGNA.US,D,19980506,000000,29.7127,29.9613,29.2087,29.6013,1590798.6984289,0
+TGNA.US,D,19980507,000000,29.8242,29.8242,29.1288,29.2659,1118903.2165306,0
+TGNA.US,D,19980508,000000,29.3803,29.6289,29.1584,29.3803,2604504.1964902,0
+TGNA.US,D,19980511,000000,29.5746,29.9327,29.2659,29.3231,1462999.670037,0
+TGNA.US,D,19980512,000000,29.4898,29.4898,29.2659,29.408,969137.47879974,0
+TGNA.US,D,19980513,000000,29.4297,30.2119,29.4297,29.989,1372172.7149432,0
+TGNA.US,D,19980514,000000,29.989,30.3283,29.7404,29.9613,787266.62847651,0
+TGNA.US,D,19980515,000000,30.0778,30.6006,29.9327,30.2692,1408917.7107162,0
+TGNA.US,D,19980518,000000,30.2692,30.4063,30.0176,30.2692,1372172.7149432,0
+TGNA.US,D,19980519,000000,30.3806,30.4921,30.2119,30.351,1042859.6165658,0
+TGNA.US,D,19980520,000000,30.4634,30.6292,30.0481,30.2415,1524895.5291954,0
+TGNA.US,D,19980521,000000,30.351,30.3806,30.1557,30.2415,956884.4160936,0
+TGNA.US,D,19980522,000000,30.2692,30.3806,29.989,30.0481,1167487.6695177,0
+TGNA.US,D,19980526,000000,30.3806,30.3806,29.4898,29.5185,1072223.5790334,0
+TGNA.US,D,19980527,000000,29.3803,29.4898,29.0144,29.3231,1570734.777102,0
+TGNA.US,D,19980528,000000,29.6013,29.7404,28.9877,29.5185,1186077.6144092,0
+TGNA.US,D,19980529,000000,29.7671,29.8242,29.3527,29.6013,874292.0625024,0
+TGNA.US,D,19980601,000000,29.3527,29.7671,29.1584,29.2402,1388017.4547544,0
+TGNA.US,D,19980602,000000,29.6841,29.8242,29.5185,29.6289,1167698.5272196,0
+TGNA.US,D,19980603,000000,29.8242,29.9397,29.2955,29.5185,747128.64843295,0
+TGNA.US,D,19980604,000000,29.5185,29.6013,28.9572,29.1288,970406.67996695,0
+TGNA.US,D,19980605,000000,29.0992,29.8834,29.0735,29.7946,1394770.9836488,0
+TGNA.US,D,19980608,000000,29.7404,30.3845,29.7404,30.0481,1335833.2147507,0
+TGNA.US,D,19980609,000000,29.9663,29.989,29.3803,29.7404,1698741.621979,0
+TGNA.US,D,19980610,000000,29.5185,30.0481,29.4356,29.7177,1199170.0529672,0
+TGNA.US,D,19980611,000000,29.7177,30.0481,29.5746,29.7404,993212.76515763,0
+TGNA.US,D,19980612,000000,29.8549,29.913,28.5142,29.4898,1337742.0851963,0
+TGNA.US,D,19980615,000000,29.3803,30.3283,29.0735,29.2955,1185228.101168,0
+TGNA.US,D,19980616,000000,29.408,29.6013,28.7381,29.5185,1345131.2284134,0
+TGNA.US,D,19980617,000000,29.913,30.2178,29.3803,29.4641,1694933.0047384,0
+TGNA.US,D,19980618,000000,29.5746,29.8834,28.8486,29.6596,2965498.6645781,0
+TGNA.US,D,19980619,000000,29.5185,29.8242,29.3527,29.4898,1687750.6642675,0
+TGNA.US,D,19980622,000000,29.6013,30.3845,29.5746,30.1054,1069898.0618788,0
+TGNA.US,D,19980623,000000,30.3559,30.8856,30.2977,30.8275,1721553.7896035,0
+TGNA.US,D,19980624,000000,30.722,31.5002,30.5789,31.4706,1632198.7834671,0
+TGNA.US,D,19980625,000000,31.4706,31.7242,31.2763,31.442,931956.57527752,0
+TGNA.US,D,19980626,000000,31.442,31.6383,31.2191,31.3316,807751.25146839,0
+TGNA.US,D,19980629,000000,31.3581,31.8612,31.2191,31.2506,1039046.9443694,0
+TGNA.US,D,19980630,000000,31.2763,31.809,31.1915,31.7242,1320205.4150752,0
+TGNA.US,D,19980701,000000,32.0614,32.8675,31.9155,32.8408,1441234.6947494,0
+TGNA.US,D,19980702,000000,32.8408,32.9779,32.392,32.5912,889714.07317075,0
+TGNA.US,D,19980706,000000,32.8131,32.8675,32.4729,32.6968,824232.61934102,0
+TGNA.US,D,19980707,000000,32.756,32.8675,32.2539,32.3367,1272888.1357775,0
+TGNA.US,D,19980708,000000,32.3367,32.3624,31.9747,32.1365,1216074.1499825,0
+TGNA.US,D,19980709,000000,31.6946,32.1108,31.6946,32.033,1611921.9769602,0
+TGNA.US,D,19980710,000000,32.033,32.5024,31.8612,32.1365,917178.28884334,0
+TGNA.US,D,19980713,000000,32.0871,32.2539,31.9432,32.2262,440208.02975405,0
+TGNA.US,D,19980714,000000,32.1108,32.3624,31.9155,32.033,869855.94085087,0
+TGNA.US,D,19980715,000000,31.6946,31.8899,31.2506,31.3581,1798645.5956441,0
+TGNA.US,D,19980716,000000,30.9172,31.1915,30.5789,30.7711,2161758.7781405,0
+TGNA.US,D,19980717,000000,30.7486,30.9172,30.2692,30.3559,1471455.266631,0
+TGNA.US,D,19980720,000000,30.2484,30.3845,29.2659,29.7404,2214147.7934125,0
+TGNA.US,D,19980721,000000,29.7404,29.8834,29.3527,29.8549,1596713.8652106,0
+TGNA.US,D,19980722,000000,29.6901,29.7946,29.1851,29.2659,1631780.1092802,0
+TGNA.US,D,19980723,000000,29.2955,29.408,28.4581,28.5419,1495319.6952871,0
+TGNA.US,D,19980724,000000,29.3231,29.4641,28.9068,29.0992,1853143.1879348,0
+TGNA.US,D,19980727,000000,29.0992,29.1288,28.5142,28.819,1512215.6823907,0
+TGNA.US,D,19980728,000000,28.7096,28.8793,28.2903,28.6267,2077055.8200525,0
+TGNA.US,D,19980729,000000,28.7096,29.0459,28.679,29.0144,1265071.1947228,0
+TGNA.US,D,19980730,000000,29.1288,29.1851,28.6533,28.7381,1391815.9346054,0
+TGNA.US,D,19980731,000000,28.6267,29.2402,28.3781,28.5419,1990236.1750337,0
+TGNA.US,D,19980803,000000,28.6533,29.2955,28.4037,28.4037,1502502.035758,0
+TGNA.US,D,19980804,000000,28.2903,28.3209,27.2289,27.2289,2942049.8688922,0
+TGNA.US,D,19980805,000000,27.3473,27.4518,26.8915,27.0632,1912086.0255278,0
+TGNA.US,D,19980806,000000,27.0918,28.2342,26.8423,27.7892,2336866.9759187,0
+TGNA.US,D,19980807,000000,28.1246,28.9068,27.9826,28.3209,2476920.0807558,0
+TGNA.US,D,19980810,000000,28.3476,28.679,28.2075,28.2617,1758303.8540712,0
+TGNA.US,D,19980811,000000,28.0121,28.0121,27.3157,27.6235,1554886.9960739,0
+TGNA.US,D,19980812,000000,27.6738,28.7096,27.6738,28.5695,1049621.255372,0
+TGNA.US,D,19980813,000000,28.7628,29.2087,28.679,28.8793,1136020.1987258,0
+TGNA.US,D,19980814,000000,29.2402,29.2659,28.1246,28.2075,1297392.2337118,0
+TGNA.US,D,19980817,000000,28.0427,28.9068,27.6738,28.7935,1203610.2295745,0
+TGNA.US,D,19980818,000000,28.5695,28.9068,28.3781,28.6267,1590798.6984289,0
+TGNA.US,D,19980819,000000,28.5695,28.679,28.2075,28.3476,1145517.9189618,0
+TGNA.US,D,19980820,000000,28.3476,28.3476,27.5663,27.5663,2063744.4138811,0
+TGNA.US,D,19980821,000000,27.4518,27.732,27.1154,27.3947,1757673.3084434,0
+TGNA.US,D,19980824,000000,27.6235,28.4274,27.4518,28.1541,1563544.3267193,0
+TGNA.US,D,19980825,000000,28.5695,28.8486,28.0121,28.0121,1364350.7051938,0
+TGNA.US,D,19980826,000000,27.8977,28.7381,27.8977,28.4274,1723030.8072557,0
+TGNA.US,D,19980827,000000,28.2617,28.8486,28.2617,28.4037,1586995.1498832,0
+TGNA.US,D,19980828,000000,28.4274,28.6267,27.4805,27.5949,1355272.6728836,0
+TGNA.US,D,19980831,000000,27.4518,27.6738,26.3352,26.3352,1843430.5550411,0
+TGNA.US,D,19980901,000000,26.565,26.9813,25.8647,26.2849,2368769.3407208,0
+TGNA.US,D,19980902,000000,26.2553,26.5039,25.7818,25.8647,3306642.0965188,0
+TGNA.US,D,19980903,000000,25.4168,26.0037,25.0804,25.9486,1730845.7208324,0
+TGNA.US,D,19980904,000000,25.9486,26.1715,25.3872,25.6703,1142144.1957316,0
+TGNA.US,D,19980908,000000,26.3352,27.5949,25.9209,27.4213,1234022.3981179,0
+TGNA.US,D,19980909,000000,27.4035,27.4271,26.7337,26.787,760017.32546162,0
+TGNA.US,D,19980910,000000,25.0804,26.3964,24.9986,26.3964,3937809.1462958,0
+TGNA.US,D,19980911,000000,25.7522,26.2246,25.6122,26.0037,1786391.519199,0
+TGNA.US,D,19980914,000000,25.8892,26.7337,25.8892,26.4762,1700005.7544515,0
+TGNA.US,D,19980915,000000,26.0304,26.787,25.7522,26.1715,1393926.5391023,0
+TGNA.US,D,19980916,000000,26.2849,26.4762,25.7522,26.1448,2059316.4021412,0
+TGNA.US,D,19980917,000000,25.5293,25.5845,25.0804,25.2461,1874900.0533109,0
+TGNA.US,D,19980918,000000,25.2461,25.697,25.2461,25.4996,1449908.245218,0
+TGNA.US,D,19980921,000000,24.8595,25.6407,24.745,25.2166,1607274.9976069,0
+TGNA.US,D,19980922,000000,25.3349,25.8647,25.2166,25.3626,1448634.989095,0
+TGNA.US,D,19980923,000000,25.4168,26.3964,25.4168,26.3115,1849983.3636232,0
+TGNA.US,D,19980924,000000,26.0905,26.3115,25.3063,25.5293,1781116.0216957,0
+TGNA.US,D,19980925,000000,25.3626,25.9486,24.968,24.9986,2007138.2445713,0
+TGNA.US,D,19980928,000000,25.3063,25.3063,24.745,24.8842,4223604.4589656,0
+TGNA.US,D,19980929,000000,24.7747,25.3626,24.7747,25.0251,1442513.0195673,0
+TGNA.US,D,19980930,000000,24.6316,24.6898,23.0631,23.9884,2329686.6629257,0
+TGNA.US,D,19981001,000000,23.2881,24.1601,23.2328,23.5712,4737951.2731948,0
+TGNA.US,D,19981002,000000,23.4281,23.9608,23.3166,23.7635,1426880.151197,0
+TGNA.US,D,19981005,000000,23.7635,23.9283,23.0079,23.4281,2645900.2265724,0
+TGNA.US,D,19981006,000000,23.734,23.8502,22.9812,23.2032,1214373.0960221,0
+TGNA.US,D,19981007,000000,23.2328,23.734,22.3351,22.3657,2741802.9725962,0
+TGNA.US,D,19981008,000000,21.9465,22.058,21.327,21.9228,2734196.8892434,0
+TGNA.US,D,19981009,000000,22.1694,22.7564,21.9988,22.3914,2138941.5418215,0
+TGNA.US,D,19981012,000000,22.6705,22.8412,22.2819,22.4495,2220696.5470387,0
+TGNA.US,D,19981013,000000,22.8412,22.9517,22.4495,22.8412,5085016.9680899,0
+TGNA.US,D,19981014,000000,22.9517,23.2881,22.9517,23.0927,4423217.768417,0
+TGNA.US,D,19981015,000000,23.2881,24.1876,23.2575,24.017,4446463.8163126,0
+TGNA.US,D,19981016,000000,24.2952,25.3063,24.237,24.5734,2697025.1093718,0
+TGNA.US,D,19981019,000000,24.6316,25.475,24.6316,25.0251,1523833.1307743,0
+TGNA.US,D,19981020,000000,25.5293,26.2246,25.3626,25.7522,2789967.7376572,0
+TGNA.US,D,19981021,000000,26.425,26.6489,26.0304,26.6489,2055301.9958934,0
+TGNA.US,D,19981022,000000,26.7633,27.2082,26.5364,27.1214,1663242.5113773,0
+TGNA.US,D,19981023,000000,27.4588,27.5466,26.7633,27.1214,1064614.4544639,0
+TGNA.US,D,19981026,000000,27.3197,27.5703,27.1795,27.3798,1719860.8455545,0
+TGNA.US,D,19981027,000000,27.0691,27.658,26.9863,27.1795,1114043.3519974,0
+TGNA.US,D,19981028,000000,27.0977,27.7408,26.9863,27.152,1522148.296637,0
+TGNA.US,D,19981029,000000,27.2625,27.2625,26.9863,27.2319,1505879.8139442,0
+TGNA.US,D,19981030,000000,27.6847,27.9076,27.1795,27.7133,1211844.8310771,0
+TGNA.US,D,19981102,000000,27.9934,28.4935,27.7133,28.3297,1048352.0542047,0
+TGNA.US,D,19981103,000000,28.4384,28.7747,27.6847,27.6847,1338793.3324889,0
+TGNA.US,D,19981104,000000,27.9076,28.022,27.2625,27.3798,1240786.0644019,0
+TGNA.US,D,19981105,000000,27.3798,28.8299,27.3798,28.6623,2006926.3731304,0
+TGNA.US,D,19981106,000000,28.4384,29.4434,28.389,29.4434,1030176.7285442,0
+TGNA.US,D,19981109,000000,29.4434,29.4434,28.7747,29.2522,701925.01484899,0
+TGNA.US,D,19981110,000000,29.109,29.2235,28.3012,28.609,1437236.5083249,0
+TGNA.US,D,19981111,000000,28.4935,28.609,28.2439,28.2726,872605.20088719,0
+TGNA.US,D,19981112,000000,28.2726,28.3012,27.4588,27.8523,555540.09652115,0
+TGNA.US,D,19981113,000000,27.7665,28.7204,27.658,28.4384,720308.15699452,0
+TGNA.US,D,19981116,000000,28.7204,29.1643,27.5998,27.9934,1187349.8567933,0
+TGNA.US,D,19981117,000000,27.9934,28.609,27.9342,28.3012,1093973.3482366,0
+TGNA.US,D,19981118,000000,28.1878,29.0558,27.9639,28.6623,909988.85219968,0
+TGNA.US,D,19981119,000000,29.109,29.4149,29.0036,29.0243,1046021.4683553,0
+TGNA.US,D,19981120,000000,29.4149,29.5332,29.109,29.3369,927313.6508799,0
+TGNA.US,D,19981123,000000,29.2235,29.3369,28.6957,29.3369,1207195.8242458,0
+TGNA.US,D,19981124,000000,29.109,29.5609,28.7747,28.9443,1087428.6495662,0
+TGNA.US,D,19981125,000000,29.0558,29.2522,28.5793,28.6957,977794.80944509,0
+TGNA.US,D,19981127,000000,28.5793,29.1939,28.5793,28.892,365439.7133901,0
+TGNA.US,D,19981130,000000,28.6623,29.2522,28.6623,28.9147,1127559.5334371,0
+TGNA.US,D,19981201,000000,28.7747,28.9443,28.5793,28.6623,879575.66991734,0
+TGNA.US,D,19981202,000000,28.389,28.6356,28.1296,28.2439,1341332.7485623,0
+TGNA.US,D,19981203,000000,28.3554,28.4658,27.9342,28.1878,1011806.7650051,0
+TGNA.US,D,19981204,000000,28.0713,29.4434,28.0713,29.0844,1325063.2521305,0
+TGNA.US,D,19981207,000000,28.8586,29.4741,28.8586,29.0844,782411.83263804,0
+TGNA.US,D,19981208,000000,29.0243,29.1643,28.8299,29.109,1172347.5340509,0
+TGNA.US,D,19981209,000000,28.8359,29.2866,28.7785,29.2008,1241625.4402538,0
+TGNA.US,D,19981210,000000,29.0874,29.114,28.3554,28.4432,1753658.9021957,0
+TGNA.US,D,19981211,000000,27.9934,28.022,26.9576,27.8573,1768235.4545786,0
+TGNA.US,D,19981214,000000,27.4588,28.0773,27.2082,27.4588,1106230.4658986,0
+TGNA.US,D,19981215,000000,27.2625,27.6274,27.0632,27.5466,1038634.3526161,0
+TGNA.US,D,19981216,000000,27.4845,28.2726,27.4035,27.879,1126292.3597477,0
+TGNA.US,D,19981217,000000,28.1059,28.5833,28.0773,28.3012,684186.61067658,0
+TGNA.US,D,19981218,000000,28.0773,28.2726,27.5703,27.7695,1368364.0977027,0
+TGNA.US,D,19981221,000000,28.1937,29.5382,28.1641,29.1712,1245647.9564131,0
+TGNA.US,D,19981222,000000,29.0874,30.0423,29.0874,29.8766,1455613.5680367,0
+TGNA.US,D,19981223,000000,29.9012,30.8275,29.9012,30.5789,1395199.7952253,0
+TGNA.US,D,19981224,000000,30.6055,30.716,30.351,30.4634,426050.15155814,0
+TGNA.US,D,19981228,000000,30.5216,30.716,30.1557,30.3224,859721.59255325,0
+TGNA.US,D,19981229,000000,30.2119,30.4921,30.13,30.2415,641085.47167793,0
+TGNA.US,D,19981230,000000,30.3224,30.3224,29.9288,29.9584,763818.84652956,0
+TGNA.US,D,19981231,000000,29.6803,29.8173,28.9779,28.9779,1348933.7632202,0
+TGNA.US,D,19990104,000000,29.1712,30.351,29.1446,30.0718,1993196.292772,0
+TGNA.US,D,19990105,000000,29.9584,30.0985,29.4227,29.9012,820422.98836148,0
+TGNA.US,D,19990106,000000,29.7898,29.8766,29.3133,29.8499,1204241.7889413,0
+TGNA.US,D,19990107,000000,29.401,30.1557,29.401,29.9584,1345767.8564749,0
+TGNA.US,D,19990108,000000,30.3224,31.5585,30.3224,31.5585,2089308.8827586,0
+TGNA.US,D,19990111,000000,31.446,31.5061,30.9172,31.446,1561852.3964094,0
+TGNA.US,D,19990112,000000,31.001,31.001,29.8766,30.2692,867747.36383186,0
+TGNA.US,D,19990113,000000,29.4227,30.0423,29.2008,29.2866,1115733.2548294,0
+TGNA.US,D,19990114,000000,29.2866,29.5382,28.5291,28.6957,1407229.835362,0
+TGNA.US,D,19990115,000000,28.7491,29.3705,28.7491,29.1446,1151428.0170489,0
+TGNA.US,D,19990119,000000,29.1712,29.5095,28.6396,29.4227,1115307.4844698,0
+TGNA.US,D,19990120,000000,29.3705,30.351,29.3419,29.8173,1581296.9232371,0
+TGNA.US,D,19990121,000000,29.7098,29.9288,28.3012,28.5586,1342388.0508108,0
+TGNA.US,D,19990122,000000,28.1354,28.5291,27.8277,27.8573,1664736.7625918,0
+TGNA.US,D,19990125,000000,27.9639,28.2469,27.8,28.0773,1015817.1162969,0
+TGNA.US,D,19990126,000000,28.0773,28.6396,27.8,28.1354,2368769.3407208,0
+TGNA.US,D,19990127,000000,28.5291,29.1712,28.1641,28.3297,1387377.785476,0
+TGNA.US,D,19990128,000000,28.3012,28.6957,27.9342,28.4718,1121648.4216111,0
+TGNA.US,D,19990129,000000,28.5833,29.5905,28.3554,29.5658,1295916.2297985,0
+TGNA.US,D,19990201,000000,29.2295,29.5382,28.6957,28.8062,1332459.4915202,0
+TGNA.US,D,19990202,000000,28.9779,29.2008,28.4127,28.8654,1097993.8369182,0
+TGNA.US,D,19990203,000000,28.8654,29.7364,28.7234,29.7098,1524261.9423508,0
+TGNA.US,D,19990204,000000,29.7898,29.7898,28.7785,29.4848,1837943.1860969,0
+TGNA.US,D,19990205,000000,29.8499,29.8499,28.9483,29.114,905345.92780206,0
+TGNA.US,D,19990208,000000,29.0064,29.5382,28.4432,29.4848,976957.46107119,0
+TGNA.US,D,19990209,000000,29.9288,29.9288,28.7785,28.895,877881.71212946,0
+TGNA.US,D,19990210,000000,28.7785,29.619,28.6129,29.619,1264435.5804002,0
+TGNA.US,D,19990211,000000,29.619,30.4921,29.5095,30.4063,1558269.842955,0
+TGNA.US,D,19990212,000000,30.2977,30.7457,29.9584,30.2119,1199380.9106692,0
+TGNA.US,D,19990216,000000,29.8499,30.5216,29.2866,30.2977,1213957.463052,0
+TGNA.US,D,19990217,000000,29.9288,30.1833,29.0351,29.0874,1024055.7727554,0
+TGNA.US,D,19990218,000000,29.2008,29.5658,28.9779,29.5095,905345.92780206,0
+TGNA.US,D,19990219,000000,29.619,29.9584,29.2295,29.5382,1006733.0015531,0
+TGNA.US,D,19990222,000000,29.2008,30.3806,29.2008,30.2692,861408.45416846,0
+TGNA.US,D,19990223,000000,29.8766,29.9584,28.8654,29.2295,1082360.9685479,0
+TGNA.US,D,19990224,000000,29.4544,30.0985,29.2295,29.2866,977166.2912952,0
+TGNA.US,D,19990225,000000,29.0064,29.3419,28.6691,29.114,1121436.5501702,0
+TGNA.US,D,19990226,000000,29.3419,29.3419,28.3012,28.5291,1744996.5028555,0
+TGNA.US,D,19990301,000000,28.895,29.257,28.1059,29.0064,1114671.8701472,0
+TGNA.US,D,19990302,000000,29.0064,29.0064,27.7133,27.7695,979278.92327,0
+TGNA.US,D,19990303,000000,27.7764,28.1975,27.3256,28.1671,2181401.9978027,0
+TGNA.US,D,19990304,000000,28.4778,29.0992,28.31,29.0144,1675500.6427781,0
+TGNA.US,D,19990305,000000,29.1288,30.0571,29.1288,30.0571,2093737.9082375,0
+TGNA.US,D,19990308,000000,29.6072,30.3086,29.4958,30.1152,2562256.6256886,0
+TGNA.US,D,19990309,000000,29.9979,30.1152,28.6179,28.6179,884647.40589141,0
+TGNA.US,D,19990310,000000,28.672,30.0866,28.672,29.2955,1018147.7021464,0
+TGNA.US,D,19990311,000000,29.0459,29.0459,27.9737,28.3357,3129629.083251,0
+TGNA.US,D,19990312,000000,28.8447,29.2402,28.5379,28.7332,2481142.3034886,0
+TGNA.US,D,19990315,000000,28.8447,28.9572,28.1384,28.5892,1477577.2361588,0
+TGNA.US,D,19990316,000000,28.6425,29.3803,28.6179,29.2955,1400688.1779084,0
+TGNA.US,D,19990317,000000,29.0735,29.2659,28.4511,28.6179,727912.21286932,0
+TGNA.US,D,19990318,000000,28.672,29.1801,28.2252,29.1801,1400472.2515118,0
+TGNA.US,D,19990319,000000,29.4641,29.7975,29.1524,29.5519,1840468.409825,0
+TGNA.US,D,19990322,000000,29.5519,29.5519,29.0735,29.1288,959207.90577031,0
+TGNA.US,D,19990323,000000,28.5092,29.0144,28.5092,28.6425,1424128.8636826,0
+TGNA.US,D,19990324,000000,28.6425,29.3231,28.4511,29.2087,1467850.4109196,0
+TGNA.US,D,19990325,000000,29.0992,29.2659,28.1671,28.7875,1281552.5625955,0
+TGNA.US,D,19990326,000000,28.3978,29.3803,28.2252,28.9295,1540944.0305358,0
+TGNA.US,D,19990329,000000,28.9877,29.4641,28.8763,29.2402,1263593.1633317,0
+TGNA.US,D,19990330,000000,28.7875,28.8447,27.7764,27.8603,1555942.2983225,0
+TGNA.US,D,19990331,000000,27.9421,28.7047,27.8603,28.3978,1693457.0008251,0
+TGNA.US,D,19990401,000000,28.3978,28.4205,27.662,28.3357,987094.85058565,0
+TGNA.US,D,19990405,000000,28.0546,28.4205,27.8346,28.31,1710776.7308106,0
+TGNA.US,D,19990406,000000,27.9421,28.31,27.805,27.9737,1381893.4577486,0
+TGNA.US,D,19990407,000000,28.0279,28.5892,27.7458,28.4778,1480319.4000225,0
+TGNA.US,D,19990408,000000,28.5092,29.408,27.8346,29.2955,1622901.7835434,0
+TGNA.US,D,19990409,000000,29.1288,29.2955,28.3683,28.4778,1351255.225419,0
+TGNA.US,D,19990412,000000,28.3978,29.2402,27.8346,29.1801,2363914.5448823,0
+TGNA.US,D,19990413,000000,29.7474,30.9557,29.694,30.7061,2368769.3407208,0
+TGNA.US,D,19990414,000000,31.0998,31.2398,30.5345,30.8699,1329925.1441417,0
+TGNA.US,D,19990415,000000,31.3276,31.5802,30.7604,31.5199,2536702.2942005,0
+TGNA.US,D,19990416,000000,31.7744,31.7744,31.297,31.5199,1450750.6622867,0
+TGNA.US,D,19990419,000000,31.9747,33.5796,31.9747,32.9572,2784468.2038456,0
+TGNA.US,D,19990420,000000,33.411,33.9713,30.9823,31.2112,3212435.3357609,0
+TGNA.US,D,19990421,000000,31.2112,31.9973,31.0998,31.9973,2290815.8565714,0
+TGNA.US,D,19990422,000000,31.9747,32.4512,31.7212,32.4275,1748591.2211774,0
+TGNA.US,D,19990423,000000,32.5616,33.9713,32.5616,33.8036,2496141.5850143,0
+TGNA.US,D,19990426,000000,33.8036,34.2524,33.7444,34.0009,1643821.3005454,0
+TGNA.US,D,19990427,000000,33.8036,33.8875,33.3517,33.7168,1789359.7468488,0
+TGNA.US,D,19990428,000000,33.045,33.3203,32.6199,33.0747,1629449.5234308,0
+TGNA.US,D,19990429,000000,32.6199,32.8201,31.8021,32.1671,2493609.2651134,0
+TGNA.US,D,19990430,000000,31.7212,32.9572,31.4894,31.9155,1494903.048578,0
+TGNA.US,D,19990503,000000,31.9973,32.9868,31.9155,32.7895,1321472.5887645,0
+TGNA.US,D,19990504,000000,33.0173,33.0173,31.4322,31.9747,1357174.4471565,0
+TGNA.US,D,19990505,000000,31.8612,32.2262,31.5485,32.1365,924565.40458253,0
+TGNA.US,D,19990506,000000,32.027,32.2262,31.2684,32.1108,1291054.3377874,0
+TGNA.US,D,19990507,000000,32.1365,32.5616,31.9973,32.1365,641725.14095629,0
+TGNA.US,D,19990510,000000,32.027,32.6731,31.5485,31.8899,804799.24364178,0
+TGNA.US,D,19990511,000000,32.1671,32.7293,31.7744,32.3968,1282609.8923218,0
+TGNA.US,D,19990512,000000,32.2796,32.3968,31.8899,32.1671,802054.03856126,0
+TGNA.US,D,19990513,000000,32.0557,32.1365,31.4145,31.7744,1557002.6692657,0
+TGNA.US,D,19990514,000000,31.1549,31.8021,31.1549,31.5485,1201489.4876881,0
+TGNA.US,D,19990517,000000,31.4894,31.9155,31.297,31.6334,1260219.4401012,0
+TGNA.US,D,19990518,000000,31.6334,31.7744,31.3276,31.6077,2091634.3999132,0
+TGNA.US,D,19990519,000000,31.9973,33.1209,31.7459,33.045,1505667.9425033,0
+TGNA.US,D,19990520,000000,33.0747,33.915,33.0747,33.2108,1697684.2922527,0
+TGNA.US,D,19990521,000000,33.2423,33.5796,33.2108,33.4385,845777.61327611,0
+TGNA.US,D,19990524,000000,33.3804,33.6349,32.6731,32.8201,721364.47298193,0
+TGNA.US,D,19990525,000000,32.5912,33.4919,32.537,33.3517,1708452.2273949,0
+TGNA.US,D,19990526,000000,33.3804,33.7444,32.4798,33.5234,1971444.4960908,0
+TGNA.US,D,19990527,000000,33.1812,33.1812,32.0557,32.1671,1603681.2930239,0
+TGNA.US,D,19990528,000000,32.2796,32.901,32.2796,32.5616,1205512.0038475,0
+TGNA.US,D,19990601,000000,32.4512,32.537,32.1365,32.537,952449.30818102,0
+TGNA.US,D,19990602,000000,32.683,33.0804,32.2312,32.9622,792967.89633945,0
+TGNA.US,D,19990603,000000,32.9622,33.1278,32.5123,32.9059,1070528.6075066,0
+TGNA.US,D,19990604,000000,32.5725,33.1624,32.4315,33.0804,1441234.6947494,0
+TGNA.US,D,19990607,000000,32.6257,33.049,32.5409,32.9355,1015399.4558489,0
+TGNA.US,D,19990608,000000,32.5409,32.7659,32.4551,32.5725,1167902.2887487,0
+TGNA.US,D,19990609,000000,32.4551,32.9622,32.4551,32.6257,1261907.3154554,0
+TGNA.US,D,19990610,000000,32.0911,32.7353,32.0911,32.603,1970385.1388865,0
+TGNA.US,D,19990611,000000,32.5409,32.5725,31.9155,32.3427,1335201.6553839,0
+TGNA.US,D,19990614,000000,32.5409,32.683,32.4315,32.5409,1400902.0768272,0
+TGNA.US,D,19990615,000000,32.6534,32.7659,31.9432,32.0911,2101562.9592037,0
+TGNA.US,D,19990616,000000,32.3722,32.603,32.1729,32.2598,1041588.3879207,0
+TGNA.US,D,19990617,000000,32.5409,33.7246,32.5123,33.4455,1677195.614305,0
+TGNA.US,D,19990618,000000,33.5017,34.3205,33.4731,34.0117,1752390.7147674,0
+TGNA.US,D,19990621,000000,33.7848,34.1498,33.5856,33.8686,753470.59931319,0
+TGNA.US,D,19990622,000000,34.0936,34.0936,32.7659,33.1919,1349144.6209221,0
+TGNA.US,D,19990623,000000,33.0804,33.6961,32.9622,33.1919,1659444.0315262,0
+TGNA.US,D,19990624,000000,32.9917,32.9917,31.7242,31.9432,2137251.6389894,0
+TGNA.US,D,19990625,000000,32.0614,32.5123,32.0033,32.0614,1332249.6475572,0
+TGNA.US,D,19990628,000000,32.5409,33.0804,32.4315,32.4315,1427510.6968247,0
+TGNA.US,D,19990629,000000,32.4827,33.049,32.4315,32.8221,1069898.0618788,0
+TGNA.US,D,19990630,000000,32.5409,32.8773,32.1425,32.2598,1505667.9425033,0
+TGNA.US,D,19990701,000000,32.6534,34.1212,32.5725,34.0117,1251976.728687,0
+TGNA.US,D,19990702,000000,33.5589,33.9229,33.2769,33.9229,1187133.9303968,0
+TGNA.US,D,19990706,000000,33.6961,34.0117,33.5589,33.9811,754738.78674145,0
+TGNA.US,D,19990707,000000,34.2109,34.2109,33.4731,33.8391,652925.94263082,0
+TGNA.US,D,19990708,000000,33.3902,33.7246,32.8221,32.9917,843663.96756234,0
+TGNA.US,D,19990709,000000,33.1081,33.1081,32.1425,32.2864,1803082.7310345,0
+TGNA.US,D,19990712,000000,32.603,32.9917,32.2312,32.6534,1460467.3501363,0
+TGNA.US,D,19990713,000000,32.5409,33.2206,32.4827,32.7116,1084678.3757908,0
+TGNA.US,D,19990714,000000,32.8221,33.0804,32.7944,32.9059,991954.71511888,0
+TGNA.US,D,19990715,000000,33.4455,33.9811,33.333,33.7848,1032934.0984921,0
+TGNA.US,D,19990716,000000,33.8953,34.5444,33.5856,34.3787,1349144.6209221,0
+TGNA.US,D,19990719,000000,34.6854,34.8038,34.5138,34.7732,1443363.5465474,0
+TGNA.US,D,19990720,000000,34.7161,34.7732,34.431,34.4615,2158377.9587375,0
+TGNA.US,D,19990721,000000,34.351,34.5138,34.2386,34.431,1032088.6402067,0
+TGNA.US,D,19990722,000000,34.431,34.4615,33.0213,33.8686,1417375.3347882,0
+TGNA.US,D,19990723,000000,33.7533,34.068,33.5589,33.7533,1010959.2792416,0
+TGNA.US,D,19990726,000000,33.7533,33.8391,33.333,33.6704,589128.30919944,0
+TGNA.US,D,19990727,000000,34.1212,34.6313,34.0936,34.5138,1206774.1088421,0
+TGNA.US,D,19990728,000000,34.1814,34.3205,33.6389,33.6704,745864.51596049,0
+TGNA.US,D,19990729,000000,33.7848,33.7848,32.683,33.1278,1210158.9832008,0
+TGNA.US,D,19990730,000000,33.333,33.6961,32.6534,32.6534,985829.70437426,0
+TGNA.US,D,19990802,000000,33.1081,33.5323,32.7353,32.7659,666439.0828536,0
+TGNA.US,D,19990803,000000,32.7659,32.8773,32.2864,32.4551,1096721.594534,0
+TGNA.US,D,19990804,000000,33.2206,33.2206,31.9747,32.0911,1035673.221139,0
+TGNA.US,D,19990805,000000,32.313,32.5409,31.9432,32.1148,1335627.4257436,0
+TGNA.US,D,19990806,000000,31.8899,32.0911,31.6107,31.809,642361.7690178,0
+TGNA.US,D,19990809,000000,31.809,32.2016,31.4963,31.5545,590616.47798016,0
+TGNA.US,D,19990810,000000,31.3838,31.5268,31.012,31.0396,1018147.7021464,0
+TGNA.US,D,19990811,000000,30.935,31.6107,30.935,31.4145,526597.84945736,0
+TGNA.US,D,19990812,000000,31.297,31.664,31.0711,31.297,1048561.8981677,0
+TGNA.US,D,19990813,000000,31.4145,31.9155,31.3552,31.6107,800567.89725844,0
+TGNA.US,D,19990816,000000,31.4963,31.8672,31.1826,31.8672,790859.31932045,0
+TGNA.US,D,19990817,000000,32.5409,32.5409,31.7507,32.2864,818947.99818712,0
+TGNA.US,D,19990818,000000,32.4551,32.4551,31.8672,31.8672,840285.17563716,0
+TGNA.US,D,19990819,000000,31.9155,31.9155,31.5268,31.7507,892668.10847526,0
+TGNA.US,D,19990820,000000,31.7507,31.7507,30.9596,31.1549,1071376.09327,0
+TGNA.US,D,19990823,000000,31.2112,31.5268,31.1826,31.5268,1368364.0977027,0
+TGNA.US,D,19990824,000000,31.4145,31.6383,31.2112,31.5821,1021097.6824951,0
+TGNA.US,D,19990825,000000,31.6107,31.664,31.1826,31.4963,1014128.2272039,0
+TGNA.US,D,19990826,000000,31.6107,31.6383,31.1826,31.2684,1033775.5018218,0
+TGNA.US,D,19990827,000000,31.1826,31.6107,31.0711,31.0711,832257.37688066,0
+TGNA.US,D,19990830,000000,30.9596,31.5545,30.1922,30.1922,1207195.8242458,0
+TGNA.US,D,19990831,000000,29.9446,31.0711,29.9446,30.7061,1565868.830135,0
+TGNA.US,D,19990901,000000,30.7061,31.1254,30.5078,30.9073,1512005.8384278,0
+TGNA.US,D,19990902,000000,30.9596,31.0998,30.8462,30.9596,1196848.5907684,0
+TGNA.US,D,19990903,000000,30.9073,32.603,30.9073,32.5123,1425399.0785889,0
+TGNA.US,D,19990907,000000,32.5123,32.8773,32.3722,32.6534,1279018.2152168,0
+TGNA.US,D,19990908,000000,32.4128,32.4128,31.6146,31.73,1226845.1263418,0
+TGNA.US,D,19990909,000000,31.6146,31.953,31.5585,31.6146,1890112.2200162,0
+TGNA.US,D,19990910,000000,31.6146,31.8978,31.6146,31.7854,1975029.077023,0
+TGNA.US,D,19990913,000000,31.7854,32.1247,31.7567,32.0397,723897.80662159,0
+TGNA.US,D,19990914,000000,31.9263,32.24,31.8415,32.0397,818742.20917998,0
+TGNA.US,D,19990915,000000,31.9826,32.5222,31.953,32.0113,1882718.0081043,0
+TGNA.US,D,19990916,000000,32.0694,32.3534,31.8415,31.8415,1008849.6884837,0
+TGNA.US,D,19990917,000000,31.73,32.2706,31.7015,32.1512,2069031.0625128,0
+TGNA.US,D,19990920,000000,32.1512,32.3821,31.6679,31.8129,1356747.663058,0
+TGNA.US,D,19990921,000000,31.3581,31.6146,30.567,30.8225,2422842.176391,0
+TGNA.US,D,19990922,000000,31.1095,31.8415,31.1095,31.7015,985829.70437426,0
+TGNA.US,D,19990923,000000,31.953,31.953,30.9951,31.0207,783889.86402925,0
+TGNA.US,D,19990924,000000,31.1372,31.73,31.0524,31.3868,1161990.163184,0
+TGNA.US,D,19990927,000000,31.2763,31.6413,31.2763,31.303,1209942.0430653,0
+TGNA.US,D,19990928,000000,31.2763,31.5298,31.082,31.4173,965337.98520971,0
+TGNA.US,D,19990929,000000,31.303,31.442,31.1649,31.1915,1457508.2461369,0
+TGNA.US,D,19990930,000000,31.2191,31.6679,31.0524,31.3581,1572842.340382,0
+TGNA.US,D,19991001,000000,31.73,32.4946,31.2763,31.5585,2496356.4976719,0
+TGNA.US,D,19991004,000000,31.442,31.9263,31.442,31.7015,826554.08153982,0
+TGNA.US,D,19991005,000000,31.953,32.1247,31.6679,31.73,1137064.3498459,0
+TGNA.US,D,19991006,000000,31.6679,32.3534,31.6679,32.2706,1009692.1055523,0
+TGNA.US,D,19991007,000000,32.1512,33.1388,32.0397,32.5538,1174454.0835921,0
+TGNA.US,D,19991008,000000,32.4413,32.8635,32.4128,32.6356,821068.74007355,0
+TGNA.US,D,19991011,000000,32.75,33.1151,32.4649,32.9483,821482.34556574,0
+TGNA.US,D,19991012,000000,32.6356,32.8092,32.2125,32.4128,786415.0877573,0
+TGNA.US,D,19991013,000000,32.4128,32.4128,31.6679,31.7854,1549183.7007331,0
+TGNA.US,D,19991014,000000,31.8415,32.6642,31.7015,32.4128,2033539.0480837,0
+TGNA.US,D,19991015,000000,32.6938,32.6938,31.442,31.4706,1847657.8464686,0
+TGNA.US,D,19991018,000000,31.4706,31.9263,31.3581,31.8731,1000397.1331065,0
+TGNA.US,D,19991019,000000,32.2125,32.4128,31.7567,31.7854,655885.0466301,0
+TGNA.US,D,19991020,000000,32.0694,32.1839,31.8731,32.0397,1941654.7632636,0
+TGNA.US,D,19991021,000000,31.9263,32.3534,31.6146,32.2963,1184386.6978382,0
+TGNA.US,D,19991022,000000,32.4649,33.4298,32.4128,33.26,1160093.4576058,0
+TGNA.US,D,19991025,000000,33.1388,33.1388,32.6356,32.6356,952449.30818102,0
+TGNA.US,D,19991026,000000,32.8092,33.1151,32.4413,32.5222,1565653.9174773,0
+TGNA.US,D,19991027,000000,32.5222,33.3133,32.4128,33.3133,1393297.0072134,0
+TGNA.US,D,19991028,000000,33.5402,34.8472,33.4554,34.8472,1565239.2982462,0
+TGNA.US,D,19991029,000000,35.4658,35.4658,34.4211,34.9587,2887977.033222,0
+TGNA.US,D,19991101,000000,34.9005,35.0139,33.7118,33.9969,2370667.0600379,0
+TGNA.US,D,19991102,000000,33.9969,34.4211,33.5126,33.5126,1858007.1074239,0
+TGNA.US,D,19991103,000000,33.4554,33.6812,33.1999,33.26,1077289.2325738,0
+TGNA.US,D,19991104,000000,33.3694,33.9969,33.2847,33.4001,809870.97961587,0
+TGNA.US,D,19991105,000000,33.4554,33.7415,33.26,33.343,970616.52392989,0
+TGNA.US,D,19991108,000000,33.343,33.8243,33.0884,33.5402,1345979.7279158,0
+TGNA.US,D,19991109,000000,33.2847,33.4298,33.0884,33.343,657781.75220825,0
+TGNA.US,D,19991110,000000,33.2847,34.1646,33.2305,33.9367,2201470.9878245,0
+TGNA.US,D,19991111,000000,33.9673,34.1361,33.3694,33.5126,1048561.8981677,0
+TGNA.US,D,19991112,000000,33.626,33.9969,33.5402,33.5402,1541369.8008955,0
+TGNA.US,D,19991115,000000,33.5698,33.7415,33.26,33.2847,1432579.391582,0
+TGNA.US,D,19991117,000000,32.8635,33.0351,32.1839,32.7205,1973127.3027502,0
+TGNA.US,D,19991118,000000,32.8092,33.1999,32.5538,33.1999,3416269.8542061,0
+TGNA.US,D,19991119,000000,33.0884,33.769,32.6356,33.343,1170435.6223885,0
+TGNA.US,D,19991122,000000,33.0884,33.2847,32.5823,33.1151,1050888.4290613,0
+TGNA.US,D,19991123,000000,32.75,32.8092,31.6679,31.8731,1506518.4694836,0
+TGNA.US,D,19991124,000000,31.7567,32.6642,31.73,32.5222,1821463.8457022,0
+TGNA.US,D,19991126,000000,32.613,32.6356,32.24,32.3821,674676.72557306,0
+TGNA.US,D,19991129,000000,31.7854,32.1512,31.3868,31.8978,1845755.0584568,0
+TGNA.US,D,19991130,000000,32.1512,32.7807,32.0397,32.4413,1006527.212546,0
+TGNA.US,D,19991201,000000,32.1512,32.9779,32.1512,32.5666,1346400.4295806,0
+TGNA.US,D,19991202,000000,32.4128,33.3694,32.3821,33.343,1107491.5571542,0
+TGNA.US,D,19991203,000000,33.2305,34.7949,33.2305,34.3934,1372382.5589062,0
+TGNA.US,D,19991206,000000,34.3659,34.3659,33.5993,33.9969,1321261.7310626,0
+TGNA.US,D,19991207,000000,33.8835,34.1962,33.769,33.769,1158188.642116,0
+TGNA.US,D,19991208,000000,35.3266,35.6957,34.7338,35.1806,1975029.077023,0
+TGNA.US,D,19991209,000000,35.4104,36.0339,34.7338,35.8939,3663419.4105689,0
+TGNA.US,D,19991210,000000,36.0074,36.0074,35.0139,35.3553,2804963.977966,0
+TGNA.US,D,19991213,000000,35.4104,35.4411,34.1361,34.4537,1279431.8207091,0
+TGNA.US,D,19991214,000000,34.2248,34.5927,33.8835,34.0551,1708237.3147371,0
+TGNA.US,D,19991215,000000,34.1458,34.5444,33.9762,34.0887,1892859.4525747,0
+TGNA.US,D,19991216,000000,34.0887,34.8876,34.0334,34.8285,2620769.637966,0
+TGNA.US,D,19991217,000000,35.2842,35.8791,34.7161,35.225,3332202.5104407,0
+TGNA.US,D,19991220,000000,35.2842,35.5092,34.9991,35.084,1766752.3544927,0
+TGNA.US,D,19991221,000000,35.1392,35.5673,35.084,35.225,1157983.8668479,0
+TGNA.US,D,19991222,000000,35.225,35.9086,34.9725,35.6266,1277960.8854904,0
+TGNA.US,D,19991223,000000,35.8791,36.1661,35.6797,36.0517,1107705.456073,0
+TGNA.US,D,19991227,000000,36.3358,37.0727,36.3358,36.4758,900064.34786501,0
+TGNA.US,D,19991228,000000,36.5045,38.0097,36.4758,37.8381,1288100.3024829,0
+TGNA.US,D,19991229,000000,37.7297,37.7553,36.8725,36.9613,346001.26899612,0
+TGNA.US,D,19991230,000000,37.0124,37.2128,36.5636,36.8192,455003.5497504,0
+TGNA.US,D,19991231,000000,36.7915,37.1309,36.6722,37.0727,254320.74570519,0
+TGNA.US,D,20000103,000000,36.3634,36.9613,35.6797,35.7665,1380192.403788,0
+TGNA.US,D,20000104,000000,34.9991,35.6797,34.942,35.1146,1270361.8983104,0
+TGNA.US,D,20000105,000000,35.1146,35.1708,34.431,34.4872,1122277.9535,0
+TGNA.US,D,20000106,000000,34.4872,34.5444,33.7208,34.1458,1140871.9533474,0
+TGNA.US,D,20000107,000000,34.5444,34.5444,33.7208,34.1154,1182902.5840134,0
+TGNA.US,D,20000110,000000,35.1975,36.0201,34.7732,35.5959,2015380.9559854,0
+TGNA.US,D,20000111,000000,35.5959,37.0727,34.9991,35.3957,2176754.0047104,0
+TGNA.US,D,20000112,000000,35.1975,35.6493,34.5444,34.5444,1734861.1408191,0
+TGNA.US,D,20000113,000000,34.7427,35.9086,34.7427,35.1392,1155023.7491095,0
+TGNA.US,D,20000114,000000,34.347,34.8038,33.6644,33.6644,1126720.1575852,0
+TGNA.US,D,20000118,000000,33.7208,33.7208,31.8178,33.0707,1888846.0600659,0
+TGNA.US,D,20000119,000000,33.4662,33.4662,32.6149,32.8131,1337109.5120905,0
+TGNA.US,D,20000120,000000,32.6968,33.2689,32.6416,33.0707,1572627.4277244,0
+TGNA.US,D,20000121,000000,33.3203,33.8322,33.2108,33.3517,1540311.4574301,0
+TGNA.US,D,20000124,000000,33.1209,33.1495,31.8178,32.0181,1843430.5550411,0
+TGNA.US,D,20000125,000000,31.9579,32.0744,31.5358,31.6452,2355884.7186478,0
+TGNA.US,D,20000126,000000,31.3641,31.9313,31.3069,31.3641,3184336.5195048,0
+TGNA.US,D,20000127,000000,31.3641,31.8178,31.3641,31.7883,1648252.3535023,0
+TGNA.US,D,20000128,000000,31.6738,31.7617,31.1095,31.1649,2478814.7588561,0
+TGNA.US,D,20000131,000000,31.3641,31.592,31.1095,31.592,1917998.1510926,0
+TGNA.US,D,20000201,000000,31.7617,32.7244,31.5358,31.8178,1998898.5743739,0
+TGNA.US,D,20000202,000000,31.734,32.5577,31.7054,32.4422,1889909.472226,0
+TGNA.US,D,20000203,000000,32.4422,32.6968,31.9876,32.6416,2189000.9849828,0
+TGNA.US,D,20000204,000000,32.6416,32.7856,32.4186,32.756,1196217.0314016,0
+TGNA.US,D,20000207,000000,32.9246,32.9246,31.6176,31.7054,3228063.1354366,0
+TGNA.US,D,20000208,000000,31.7883,32.1878,31.7054,32.1038,1252825.2281894,0
+TGNA.US,D,20000209,000000,32.3003,32.5261,31.592,31.592,1914404.4465098,0
+TGNA.US,D,20000210,000000,31.592,31.878,31.1372,31.2506,2287862.8350058,0
+TGNA.US,D,20000211,000000,31.1915,31.1915,30.5405,30.7417,3661100.9895869,0
+TGNA.US,D,20000214,000000,30.71,30.9123,30.4546,30.5118,2221957.6382944,0
+TGNA.US,D,20000215,000000,29.9979,29.9979,28.8062,29.3182,4077642.2697805,0
+TGNA.US,D,20000216,000000,29.2333,29.3478,28.6356,28.9108,2375528.952049,0
+TGNA.US,D,20000217,000000,29.2333,29.5185,29.2048,29.3478,1794208.4602536,0
+TGNA.US,D,20000218,000000,29.0903,29.403,28.8359,29.0627,4545516.2492585,0
+TGNA.US,D,20000222,000000,29.0627,29.6901,28.9779,29.1505,2210556.1163075,0
+TGNA.US,D,20000223,000000,29.1179,29.1751,28.238,28.5793,1870896.7981916,0
+TGNA.US,D,20000224,000000,28.6356,28.6623,28.0121,28.2115,2796304.6198428,0
+TGNA.US,D,20000225,000000,28.4935,28.609,28.0684,28.0684,1698524.6818434,0
+TGNA.US,D,20000228,000000,27.9529,29.1179,27.8701,29.0064,1682686.024466,0
+TGNA.US,D,20000229,000000,29.0903,29.6596,29.0903,29.6289,1870038.1612997,0
+TGNA.US,D,20000301,000000,29.6388,29.8075,29.5273,29.8075,2010520.0777133,0
+TGNA.US,D,20000302,000000,29.5273,30.2977,29.4701,30.0678,1670428.9068041,0
+TGNA.US,D,20000303,000000,29.6388,30.5285,29.6388,30.2977,2329475.8052237,0
+TGNA.US,D,20000306,000000,30.2415,30.2977,29.8696,30.0374,1211427.1706291,0
+TGNA.US,D,20000307,000000,29.9249,30.2415,29.8075,29.9249,1310701.6124054,0
+TGNA.US,D,20000308,000000,29.8075,29.8075,29.41,29.7,1294221.2582717,0
+TGNA.US,D,20000309,000000,29.5806,30.1252,29.5018,30.0678,863102.41195633,0
+TGNA.US,D,20000310,000000,30.0678,30.1833,29.8696,29.8973,1901727.6409219,0
+TGNA.US,D,20000313,000000,30.2119,30.6124,29.8075,30.0975,1997422.5704606,0
+TGNA.US,D,20000314,000000,30.0975,30.7259,29.8696,30.0678,1971444.4960908,0
+TGNA.US,D,20000315,000000,29.7267,30.2977,29.5018,30.2977,3027810.1567067,0
+TGNA.US,D,20000316,000000,30.3559,32.6574,30.0975,32.2893,2210138.4558595,0
+TGNA.US,D,20000317,000000,32.2893,32.2893,31.7242,32.0951,2112330.894346,0
+TGNA.US,D,20000320,000000,32.0951,32.2055,31.7507,32.2055,1240992.8671481,0
+TGNA.US,D,20000321,000000,32.0073,32.2361,31.809,32.1464,1322325.1432226,0
+TGNA.US,D,20000322,000000,32.0359,32.4886,31.8929,32.4373,1799918.8517671,0
+TGNA.US,D,20000323,000000,32.3467,33.0351,32.1769,32.8892,1400688.1779084,0
+TGNA.US,D,20000324,000000,33.0924,33.7168,32.6327,33.631,2195556.8347818,0
+TGNA.US,D,20000327,000000,33.2866,33.6861,32.5172,32.6574,1226207.4845412,0
+TGNA.US,D,20000328,000000,32.5478,33.5175,32.4078,32.8892,1953907.8259697,0
+TGNA.US,D,20000329,000000,32.8575,32.8575,31.7804,31.7804,2534376.7770459,0
+TGNA.US,D,20000330,000000,31.8929,32.3761,31.7242,32.0951,1925596.1245337,0
+TGNA.US,D,20000331,000000,32.4078,32.459,31.9205,32.0951,1452435.496424,0
+TGNA.US,D,20000403,000000,32.2055,32.8024,32.0359,32.6899,1426033.6791725,0
+TGNA.US,D,20000404,000000,32.8024,33.6861,31.4322,32.0654,1871312.4311617,0
+TGNA.US,D,20000405,000000,32.1198,32.2055,31.664,31.948,1984533.8934319,0
+TGNA.US,D,20000406,000000,31.948,32.0951,31.664,31.7507,2111911.2064202,0
+TGNA.US,D,20000407,000000,31.8672,31.8672,31.2635,31.4607,1289578.3338741,0
+TGNA.US,D,20000410,000000,31.809,31.809,30.8669,31.4894,1621001.0230095,0
+TGNA.US,D,20000411,000000,31.1796,31.9205,31.0357,31.6383,1609174.7444018,0
+TGNA.US,D,20000412,000000,31.664,32.0359,31.0671,31.0958,1809632.4983998,0
+TGNA.US,D,20000413,000000,30.4407,30.5532,29.9791,30.0678,2036715.0922187,0
+TGNA.US,D,20000414,000000,30.0975,30.2119,29.0735,29.2709,2585069.807052,0
+TGNA.US,D,20000417,000000,29.3863,30.2415,29.2146,29.8696,1924123.1618373,0
+TGNA.US,D,20000418,000000,29.8973,30.0087,29.5018,29.9249,1896460.2533302,0
+TGNA.US,D,20000419,000000,29.9249,30.0975,29.7,29.9791,843241.23841958,0
+TGNA.US,D,20000420,000000,30.0374,30.3283,29.8973,30.0087,1109820.1155257,0
+TGNA.US,D,20000424,000000,29.8696,30.2692,29.1851,30.0975,1215647.3658841,0
+TGNA.US,D,20000425,000000,30.1517,30.4694,29.41,30.0087,1083842.0411559,0
+TGNA.US,D,20000426,000000,30.0975,30.4112,29.84,29.84,1375970.1810552,0
+TGNA.US,D,20000427,000000,29.8075,29.8075,28.754,29.0459,1665999.8813252,0
+TGNA.US,D,20000428,000000,29.41,29.5273,29.0144,29.1288,1182058.1394668,0
+TGNA.US,D,20000501,000000,29.0144,29.4405,28.5586,29.0735,2492341.0776853,0
+TGNA.US,D,20000502,000000,28.9572,29.0992,28.1591,28.5291,2124585.98453,0
+TGNA.US,D,20000503,000000,28.5291,29.2422,28.4432,28.5586,2157327.7251839,0
+TGNA.US,D,20000504,000000,28.7274,28.7875,28.1878,28.3012,1235074.6591496,0
+TGNA.US,D,20000505,000000,28.2439,28.3297,27.589,27.7034,2166403.7300162,0
+TGNA.US,D,20000508,000000,27.3621,27.589,27.1017,27.4765,2929174.3704698,0
+TGNA.US,D,20000509,000000,27.1895,27.5623,26.5917,27.0168,3676513.8766047,0
+TGNA.US,D,20000510,000000,27.2426,27.8179,27.073,27.5356,2986204.2826614,0
+TGNA.US,D,20000511,000000,27.8179,28.2163,27.589,27.732,1320419.313994,0
+TGNA.US,D,20000512,000000,27.9302,28.6987,27.7892,28.2439,1817874.1960751,0
+TGNA.US,D,20000515,000000,28.2439,29.3567,28.2439,28.9877,1469761.3088432,0
+TGNA.US,D,20000516,000000,28.9877,29.6092,28.7274,29.5569,1481376.7297488,0
+TGNA.US,D,20000517,000000,29.1851,29.3567,28.2726,28.754,1533550.8323629,0
+TGNA.US,D,20000518,000000,28.3297,29.2146,28.3297,28.4432,1252404.5265245,0
+TGNA.US,D,20000519,000000,28.0457,28.2163,27.3019,27.5356,1170022.0168963,0
+TGNA.US,D,20000522,000000,28.2726,28.7274,27.7034,28.1296,1303100.5977473,0
+TGNA.US,D,20000523,000000,28.2439,29.1288,28.2163,28.6396,1293594.7675996,0
+TGNA.US,D,20000524,000000,28.754,29.6388,28.5291,28.9877,1326545.3384775,0
+TGNA.US,D,20000525,000000,28.8447,29.5569,28.7875,29.0144,930905.32798488,0
+TGNA.US,D,20000526,000000,28.9295,29.41,28.4127,28.7274,1224094.8525664,0
+TGNA.US,D,20000530,000000,28.4127,29.7531,28.389,29.5806,1065249.0550474,0
+TGNA.US,D,20000531,000000,29.1584,29.7,28.9877,29.5273,1393505.8374374,0
+TGNA.US,D,20000601,000000,29.1288,29.2709,28.6396,28.8447,1270776.5175416,0
+TGNA.US,D,20000602,000000,28.9039,29.5018,28.4995,29.1288,1238035.7906268,0
+TGNA.US,D,20000605,000000,29.5273,29.6388,29.1851,29.4405,954982.64182068,0
+TGNA.US,D,20000606,000000,29.3863,29.4701,28.4718,28.6129,1109610.2715628,0
+TGNA.US,D,20000607,000000,28.31,28.5092,27.6807,27.9697,1451596.1205721,0
+TGNA.US,D,20000608,000000,28.1975,28.3357,27.5949,28.0832,1406391.4732493,0
+TGNA.US,D,20000609,000000,27.9697,28.1671,27.5949,27.8237,1240786.0644019,0
+TGNA.US,D,20000612,000000,27.8237,28.1117,27.5663,27.8237,2322083.6207897,0
+TGNA.US,D,20000613,000000,27.8237,28.7973,27.6807,28.4511,1012025.7326186,0
+TGNA.US,D,20000614,000000,28.4205,29.2522,28.2252,28.5685,1368153.2400007,0
+TGNA.US,D,20000615,000000,28.5379,29.2807,28.3978,28.5685,1340270.3501412,0
+TGNA.US,D,20000616,000000,28.4778,28.5379,27.6235,27.6807,3129629.083251,0
+TGNA.US,D,20000619,000000,27.8523,28.8546,27.8523,28.2519,1242469.8848004,0
+TGNA.US,D,20000620,000000,27.8237,28.5092,27.7665,27.9125,1537982.8990587,0
+TGNA.US,D,20000621,000000,28.0832,28.1384,27.4805,27.8849,930056.82848251,0
+TGNA.US,D,20000622,000000,27.9697,28.0279,27.3947,27.4213,1913770.8596651,0
+TGNA.US,D,20000623,000000,27.4518,27.4518,27.1381,27.1381,1092280.4041878,0
+TGNA.US,D,20000626,000000,27.1668,27.1668,26.1112,26.2208,1484120.9210904,0
+TGNA.US,D,20000627,000000,26.3352,26.7959,25.91,26.5966,2110434.1887679,0
+TGNA.US,D,20000628,000000,26.9369,27.4213,26.5403,26.9902,1274577.0248705,0
+TGNA.US,D,20000629,000000,26.422,27.7942,26.422,27.3947,2781941.9663786,0
+TGNA.US,D,20000630,000000,27.2812,27.8849,26.6252,27.372,4361119.1614682,0
+TGNA.US,D,20000703,000000,27.3423,27.5416,26.9083,27.4805,1129252.477486,0
+TGNA.US,D,20000705,000000,27.372,27.3947,26.4802,26.7377,1569464.5621957,0
+TGNA.US,D,20000706,000000,26.3657,26.3657,25.91,26.1112,1690711.7957446,0
+TGNA.US,D,20000707,000000,25.9386,27.1982,25.768,26.9666,1991508.4174179,0
+TGNA.US,D,20000710,000000,26.7081,26.7081,25.8805,26.1112,1564812.5141475,0
+TGNA.US,D,20000711,000000,26.1112,26.1952,25.4227,25.4227,2175918.6838144,0
+TGNA.US,D,20000712,000000,25.4227,26.7662,25.4227,26.569,2085078.5501142,0
+TGNA.US,D,20000713,000000,26.0511,26.8224,26.0511,26.281,2086139.9347964,0
+TGNA.US,D,20000714,000000,26.1685,26.6528,25.9673,26.6252,1659658.9441839,0
+TGNA.US,D,20000717,000000,26.6804,26.9666,26.3657,26.6094,1230223.9182669,0
+TGNA.US,D,20000718,000000,26.5966,26.7662,26.569,26.6804,1275428.5655897,0
+TGNA.US,D,20000719,000000,26.6252,26.9369,26.4802,26.5403,1230007.9918702,0
+TGNA.US,D,20000720,000000,26.5966,26.7081,26.422,26.422,2215203.0956608,0
+TGNA.US,D,20000721,000000,26.4802,26.6528,26.1952,26.3086,2304562.156753,0
+TGNA.US,D,20000724,000000,26.3086,26.4495,25.5934,25.7334,2374261.7783597,0
+TGNA.US,D,20000725,000000,25.7334,25.9386,25.5076,25.5076,1505879.8139442,0
+TGNA.US,D,20000726,000000,25.5076,25.7334,24.7924,24.7924,1566505.4581965,0
+TGNA.US,D,20000727,000000,24.9059,25.1682,24.2183,24.3938,3144631.4059935,0
+TGNA.US,D,20000728,000000,24.4235,24.5932,23.9076,24.1916,1751971.0268415,0
+TGNA.US,D,20000731,000000,24.4816,24.8505,24.3938,24.6503,1581716.611163,0
+TGNA.US,D,20000801,000000,24.5625,24.7351,24.3041,24.4816,755577.14885429,0
+TGNA.US,D,20000802,000000,24.5932,24.821,24.4816,24.5625,1502502.035758,0
+TGNA.US,D,20000803,000000,24.6503,24.821,24.3337,24.534,1000186.2754046,0
+TGNA.US,D,20000804,000000,24.7036,25.1682,24.68,24.7351,2729763.8088088,0
+TGNA.US,D,20000807,000000,24.7036,25.2817,24.68,25.2234,2323352.821957,0
+TGNA.US,D,20000808,000000,25.1682,25.8528,24.8782,25.5076,1966365.6639441,0
+TGNA.US,D,20000809,000000,25.5934,25.621,25.3921,25.4503,1720706.3038401,0
+TGNA.US,D,20000810,000000,25.4503,25.7946,25.3921,25.5351,1544538.7488577,0
+TGNA.US,D,20000811,000000,25.7946,25.9673,25.1959,25.8805,1159244.9581034,0
+TGNA.US,D,20000814,000000,25.768,25.9386,24.9059,25.8528,1667264.0137977,0
+TGNA.US,D,20000815,000000,25.9673,26.422,25.5934,26.1112,1196007.1874387,0
+TGNA.US,D,20000816,000000,26.1112,26.1952,25.4503,25.7058,1193465.7438875,0
+TGNA.US,D,20000817,000000,25.5076,25.768,25.3655,25.4799,1115100.6817238,0
+TGNA.US,D,20000818,000000,25.5934,26.3914,25.4227,25.768,2120365.7892751,0
+TGNA.US,D,20000821,000000,25.8805,26.1685,25.5934,25.621,897537.09665906,0
+TGNA.US,D,20000822,000000,25.6792,25.9386,25.5934,25.8528,1162419.9884994,0
+TGNA.US,D,20000823,000000,25.7334,25.9386,25.5233,25.9386,1117205.2037869,0
+TGNA.US,D,20000824,000000,25.8261,25.8805,25.3921,25.4799,1285772.7578503,0
+TGNA.US,D,20000825,000000,25.4503,25.6792,24.8505,25.621,1258949.225195,0
+TGNA.US,D,20000828,000000,25.6792,25.768,25.5076,25.621,1018356.5323703,0
+TGNA.US,D,20000829,000000,25.621,25.7058,25.4503,25.621,860767.77115115,0
+TGNA.US,D,20000830,000000,25.6792,26.1112,25.6506,26.0224,869219.31278935,0
+TGNA.US,D,20000831,000000,25.91,26.2493,25.6506,25.9159,1258321.7207841,0
+TGNA.US,D,20000901,000000,25.9386,26.281,25.91,26.1952,2015164.0158499,0
+TGNA.US,D,20000905,000000,25.91,26.1952,25.5076,25.6506,1950107.3186408,0
+TGNA.US,D,20000906,000000,25.768,26.1685,25.5076,25.6792,1268031.3124611,0
+TGNA.US,D,20000907,000000,25.768,25.8261,24.4816,24.9335,2383763.5535516,0
+TGNA.US,D,20000908,000000,24.68,24.821,24.0772,24.3337,2134927.1355737,0
+TGNA.US,D,20000911,000000,24.3663,24.964,24.2183,24.4816,2008192.5330807,0
+TGNA.US,D,20000912,000000,24.4235,25.0518,24.2784,24.68,779453.74237771,0
+TGNA.US,D,20000913,000000,24.6079,24.6937,24.4047,24.4649,798877.99442638,0
+TGNA.US,D,20000914,000000,24.3494,24.8052,23.9154,24.1492,2592037.2348652,0
+TGNA.US,D,20000915,000000,24.3494,24.6079,24.091,24.233,1981794.7707851,0
+TGNA.US,D,20000918,000000,24.1187,24.3494,23.5475,23.8049,2320398.7866525,0
+TGNA.US,D,20000919,000000,23.7764,23.9786,23.0256,23.4281,2440160.8926374,0
+TGNA.US,D,20000920,000000,23.4281,23.4281,22.5098,22.6261,2492341.0776853,0
+TGNA.US,D,20000921,000000,22.8018,22.9724,22.2247,22.8559,2735469.1316276,0
+TGNA.US,D,20000922,000000,22.8559,23.1993,22.5966,22.8313,1964464.90341,0
+TGNA.US,D,20000925,000000,22.8313,22.9724,22.2247,22.3687,1378931.3125325,0
+TGNA.US,D,20000926,000000,22.4249,23.3166,22.3983,23.2575,3489567.2353516,0
+TGNA.US,D,20000927,000000,23.1993,23.4863,22.8826,23.1993,2189426.7553425,0
+TGNA.US,D,20000928,000000,23.1184,24.2922,23.1184,24.1818,2636613.3640383,0
+TGNA.US,D,20000929,000000,24.1818,24.4964,23.6629,24.3494,2295047.2029547,0
+TGNA.US,D,20001002,000000,24.3494,24.4047,23.9154,24.0318,1732538.6648812,0
+TGNA.US,D,20001003,000000,23.944,24.4372,23.8869,24.3189,4243459.5500686,0
+TGNA.US,D,20001004,000000,24.1492,24.2044,23.3166,23.371,1850611.8817731,0
+TGNA.US,D,20001005,000000,23.3995,23.9154,23.3995,23.7161,2247522.1071719,0
+TGNA.US,D,20001006,000000,23.6876,23.8869,23.5752,23.6046,2128599.3770388,0
+TGNA.US,D,20001009,000000,23.8335,23.8869,23.6046,23.6046,2231679.3948387,0
+TGNA.US,D,20001010,000000,23.7764,24.0634,23.6876,23.7448,1544966.5466951,0
+TGNA.US,D,20001011,000000,23.8582,24.0634,23.3995,23.8869,2400875.4670521,0
+TGNA.US,D,20001012,000000,23.8869,24.233,23.6046,23.8869,2422419.4472481,0
+TGNA.US,D,20001013,000000,23.8869,24.1818,23.8582,24.091,1606431.5667992,0
+TGNA.US,D,20001016,000000,24.2617,24.3189,23.6333,23.6333,1765273.3093625,0
+TGNA.US,D,20001017,000000,23.5139,23.8582,23.0828,23.371,1226845.1263418,0
+TGNA.US,D,20001018,000000,23.371,23.8582,23.1479,23.7448,1340270.3501412,0
+TGNA.US,D,20001019,000000,23.6629,24.233,23.4863,23.8335,1487503.7679713,0
+TGNA.US,D,20001020,000000,23.8335,24.4047,23.8335,24.1187,882739.5491848,0
+TGNA.US,D,20001023,000000,24.3189,24.8959,24.233,24.3751,1171287.1631077,0
+TGNA.US,D,20001024,000000,24.4649,24.9827,24.3751,24.8959,1491729.031921,0
+TGNA.US,D,20001025,000000,24.8959,25.3833,24.7214,25.3004,1647621.8078744,0
+TGNA.US,D,20001026,000000,25.4996,25.7571,24.9827,24.9827,1648041.4958003,0
+TGNA.US,D,20001027,000000,24.8683,25.7246,24.8683,25.6407,1113408.7514138,0
+TGNA.US,D,20001030,000000,25.3833,26.4467,25.3833,26.3036,1518982.3898917,0
+TGNA.US,D,20001031,000000,26.5867,27.079,26.3628,26.6489,1906808.5005466,0
+TGNA.US,D,20001101,000000,26.5306,26.9034,26.1004,26.3323,1307321.8067412,0
+TGNA.US,D,20001102,000000,26.3628,26.4999,25.9288,26.4703,1202760.7163332,0
+TGNA.US,D,20001103,000000,26.3036,26.4151,25.9002,26.1301,1373440.9023714,0
+TGNA.US,D,20001106,000000,26.0698,26.3864,25.9002,25.9002,964905.11867744,0
+TGNA.US,D,20001107,000000,25.7847,25.842,25.2353,25.7571,1393081.0808168,0
+TGNA.US,D,20001108,000000,25.7571,26.3323,25.553,26.1301,2003544.5399883,0
+TGNA.US,D,20001109,000000,26.1301,26.1882,25.472,25.8154,1660289.4898117,0
+TGNA.US,D,20001110,000000,25.4996,26.0698,25.472,25.6122,1690922.6534465,0
+TGNA.US,D,20001113,000000,25.6703,25.8705,25.4128,25.472,1587622.6542941,0
+TGNA.US,D,20001114,000000,25.5845,25.697,25.4405,25.553,1628394.2211823,0
+TGNA.US,D,20001115,000000,25.4996,25.4996,24.7214,25.0104,2629420.8861777,0
+TGNA.US,D,20001116,000000,25.1535,25.331,24.5221,24.8378,2330323.2909871,0
+TGNA.US,D,20001117,000000,25.0657,25.2649,24.5221,24.751,2433832.1203635,0
+TGNA.US,D,20001120,000000,24.8683,25.331,24.8052,24.9827,1036090.881587,0
+TGNA.US,D,20001121,000000,25.0942,25.1535,24.0318,24.8052,2731240.8264609,0
+TGNA.US,D,20001122,000000,24.8683,25.0104,24.2617,24.8959,1714793.1645362,0
+TGNA.US,D,20001124,000000,24.8378,24.9542,24.8378,24.8683,413383.48335982,0
+TGNA.US,D,20001127,000000,24.8378,25.5293,24.8378,25.3833,1226845.1263418,0
+TGNA.US,D,20001128,000000,25.3004,25.3566,24.2044,24.5221,1919474.155006,0
+TGNA.US,D,20001129,000000,24.751,25.2353,24.2617,24.6386,2261888.8155919,0
+TGNA.US,D,20001130,000000,24.8052,24.8052,24.1818,24.6386,2383763.5535516,0
+TGNA.US,D,20001201,000000,24.751,25.037,24.6937,24.9236,1805834.0185488,0
+TGNA.US,D,20001204,000000,25.0104,25.0104,24.4649,24.751,2576619.2791527,0
+TGNA.US,D,20001205,000000,24.6671,25.0104,24.5802,24.9542,2062261.3137951,0
+TGNA.US,D,20001206,000000,24.9542,25.2353,24.4372,25.1829,1804988.5602633,0
+TGNA.US,D,20001207,000000,24.8959,25.2353,24.5497,25.1248,2246671.5801917,0
+TGNA.US,D,20001208,000000,25.2649,26.5611,25.2353,26.1004,2832219.3634146,0
+TGNA.US,D,20001211,000000,26.1301,26.3628,26.0136,26.1301,1443773.0970839,0
+TGNA.US,D,20001212,000000,26.0136,26.9034,25.9593,26.6489,1837305.5442964,0
+TGNA.US,D,20001213,000000,26.7485,28.2469,26.7485,27.7004,3313402.7215861,0
+TGNA.US,D,20001214,000000,27.3256,28.3071,27.3256,28.2469,5039811.307028,0
+TGNA.US,D,20001215,000000,28.2469,28.3337,27.4361,27.4675,5309559.1320963,0
+TGNA.US,D,20001218,000000,27.6146,28.1296,27.5544,27.6432,3502243.0272005,0
+TGNA.US,D,20001219,000000,27.6432,28.6494,27.6432,28.2756,1929618.6406931,0
+TGNA.US,D,20001220,000000,28.2756,28.2756,27.0918,27.4675,3413736.5205665,0
+TGNA.US,D,20001221,000000,27.6699,27.9036,27.586,27.8701,2703149.1063775,0
+TGNA.US,D,20001222,000000,27.9036,28.7935,27.8414,28.679,1748381.3772144,0
+TGNA.US,D,20001226,000000,28.5961,28.5961,27.9302,28.3623,1135586.3184546,0
+TGNA.US,D,20001227,000000,28.5961,28.7381,28.3623,28.5961,1276904.5695031,0
+TGNA.US,D,20001228,000000,28.5961,28.9404,28.4185,28.9108,1625012.3880403,0
+TGNA.US,D,20001229,000000,28.7628,29.2008,28.679,29.0844,1473988.6002706,0
+TGNA.US,D,20010102,000000,28.968,29.2295,28.4748,28.5339,1296119.9913278,0
+TGNA.US,D,20010103,000000,28.4748,30.3806,28.4748,29.6289,4101299.8956904,0
+TGNA.US,D,20010104,000000,29.7975,31.6738,29.7711,31.0396,3257210.1577685,0
+TGNA.US,D,20010105,000000,30.8078,30.9557,29.9742,30.1192,4459338.300996,0
+TGNA.US,D,20010108,000000,29.9199,29.9486,28.9108,29.257,2333278.3400306,0
+TGNA.US,D,20010109,000000,29.257,29.7474,29.1406,29.2866,1400267.4762436,0
+TGNA.US,D,20010110,000000,29.3419,29.3705,28.2469,28.7096,1934898.1931522,0
+TGNA.US,D,20010111,000000,28.5339,29.401,28.4185,29.0243,1668109.4720832,0
+TGNA.US,D,20010112,000000,28.679,29.1406,28.5685,29.0243,2287017.3767203,0
+TGNA.US,D,20010116,000000,28.9108,28.9108,28.0713,28.679,1462790.839813,0
+TGNA.US,D,20010117,000000,28.7628,29.5135,28.6227,29.2866,1899192.2798044,0
+TGNA.US,D,20010118,000000,28.9404,29.3705,28.6494,29.0558,1947362.1135602,0
+TGNA.US,D,20010119,000000,28.8851,29.109,28.7935,29.0243,1653115.2592522,0
+TGNA.US,D,20010122,000000,28.8486,28.8486,28.0181,28.1591,2323771.496144,0
+TGNA.US,D,20010123,000000,28.1591,28.5035,27.9579,28.2469,1024686.3183832,0
+TGNA.US,D,20010124,000000,28.2469,28.3337,27.7567,28.2469,1781957.4250254,0
+TGNA.US,D,20010125,000000,28.2469,29.1643,27.5544,28.6227,2122258.4398975,0
+TGNA.US,D,20010126,000000,28.2212,28.3623,27.7842,28.3623,1730208.079032,0
+TGNA.US,D,20010129,000000,28.5961,28.8654,28.1059,28.8142,1190508.6673661,0
+TGNA.US,D,20010130,000000,29.0558,29.5095,28.8693,29.5095,1540527.3838267,0
+TGNA.US,D,20010131,000000,29.6072,29.6072,29.0686,29.2402,1549183.7007331,0
+TGNA.US,D,20010201,000000,29.2402,29.5569,29.2402,29.3863,2823551.8953797,0
+TGNA.US,D,20010202,000000,29.4958,29.5135,29.2402,29.3951,1882718.0081043,0
+TGNA.US,D,20010205,000000,29.3083,30.3224,29.2906,29.6901,1615720.4568114,0
+TGNA.US,D,20010206,000000,30.0481,30.207,29.9061,30.0244,1188607.9068321,0
+TGNA.US,D,20010207,000000,30.0244,30.276,29.8656,30.1054,1532707.4015553,0
+TGNA.US,D,20010208,000000,30.1399,30.3126,29.6289,29.9397,1904261.9883006,0
+TGNA.US,D,20010209,000000,29.9742,30.0905,29.7474,29.8549,1754086.7000332,0
+TGNA.US,D,20010212,000000,29.7474,30.2889,29.7227,30.0718,1850611.8817731,0
+TGNA.US,D,20010213,000000,30.2277,30.7811,30.0905,30.6351,1256625.7355184,0
+TGNA.US,D,20010214,000000,30.6351,30.6351,29.9486,29.9584,1286406.3446951,0
+TGNA.US,D,20010215,000000,29.9288,30.3224,29.9288,30.2021,1190299.837142,0
+TGNA.US,D,20010216,000000,30.2977,30.7259,30.2642,30.6243,1190929.3690309,0
+TGNA.US,D,20010220,000000,30.9893,31.3581,30.927,31.2398,1988548.2996796,0
+TGNA.US,D,20010221,000000,31.2398,31.4095,30.927,31.1254,1804776.6888224,0
+TGNA.US,D,20010222,000000,31.1254,31.1254,30.4112,30.7574,2322929.0790753,0
+TGNA.US,D,20010223,000000,30.4586,30.6183,29.7474,30.2523,2133875.8882811,0
+TGNA.US,D,20010226,000000,30.5789,30.6183,30.0678,30.351,2734409.7744233,0
+TGNA.US,D,20010227,000000,30.3925,31.0858,30.3925,30.8956,1304783.4044068,0
+TGNA.US,D,20010228,000000,30.9646,31.1046,30.4773,30.5009,1625442.2133558,0
+TGNA.US,D,20010301,000000,30.5078,30.5405,30.2277,30.2484,2555711.927018,0
+TGNA.US,D,20010302,000000,30.0678,30.5956,30.0678,30.4881,2469742.8089796,0
+TGNA.US,D,20010305,000000,30.3471,30.5078,29.1524,29.619,3026334.1527933,0
+TGNA.US,D,20010306,000000,29.7898,29.9544,29.5135,29.9446,2777925.5326531,0
+TGNA.US,D,20010307,000000,29.6596,29.9584,28.4581,29.1288,3765446.1535983,0
+TGNA.US,D,20010308,000000,29.0844,29.0844,28.6129,28.679,3162363.7277322,0
+TGNA.US,D,20010309,000000,28.679,28.679,28.1768,28.3071,2643786.5808586,0
+TGNA.US,D,20010312,000000,28.1808,28.2252,27.3256,27.3947,2329063.2134705,0
+TGNA.US,D,20010313,000000,27.4361,27.5564,26.0511,27.4271,2664073.524755,0
+TGNA.US,D,20010314,000000,27.2516,27.8079,26.93,27.1668,2578735.9660833,0
+TGNA.US,D,20010315,000000,27.3019,28.3683,27.1441,28.2726,2192387.8868196,0
+TGNA.US,D,20010316,000000,27.6699,27.8928,27.2516,27.2852,3637856.9691692,0
+TGNA.US,D,20010319,000000,27.3019,27.4144,26.9576,27.292,1359283.0241755,0
+TGNA.US,D,20010320,000000,27.296,27.7665,27.0691,27.0691,2407423.2069394,0
+TGNA.US,D,20010321,000000,26.8403,26.93,26.2849,26.3086,1416534.9451975,0
+TGNA.US,D,20010322,000000,26.3115,26.4802,25.4503,26.1488,5167821.193122,0
+TGNA.US,D,20010323,000000,26.2336,26.4013,25.986,26.3757,3974566.3069363,0
+TGNA.US,D,20010326,000000,26.491,27.4361,26.3086,27.3551,2335809.6461923,0
+TGNA.US,D,20010327,000000,27.3947,27.8079,27.1895,27.8079,1751754.0867059,0
+TGNA.US,D,20010328,000000,27.7369,27.7567,27.2426,27.3887,1176361.9402986,0
+TGNA.US,D,20010329,000000,27.3019,27.7665,27.1154,27.5998,1186915.9765222,0
+TGNA.US,D,20010330,000000,27.6699,27.7665,27.3019,27.6324,1349785.3039394,0
+TGNA.US,D,20010402,000000,27.947,28.0181,27.4845,27.5703,1050671.4889256,0
+TGNA.US,D,20010403,000000,27.3887,27.9036,27.2082,27.589,1847236.1310648,0
+TGNA.US,D,20010404,000000,27.6462,28.0427,27.6462,28.0181,3077028.1965384,0
+TGNA.US,D,20010405,000000,28.3683,29.1524,28.2075,29.1524,2461923.840447,0
+TGNA.US,D,20010406,000000,28.6898,28.6957,27.947,28.5685,1754713.1907052,0
+TGNA.US,D,20010409,000000,28.6533,29.0952,28.6267,29.0144,1170650.5350462,0
+TGNA.US,D,20010410,000000,29.0144,29.6152,29.0144,29.2906,1903418.5574929,0
+TGNA.US,D,20010411,000000,29.2008,29.2048,28.6396,28.7747,1495108.8375851,0
+TGNA.US,D,20010412,000000,28.5546,29.4297,28.4205,29.3133,1344067.8162532,0
+TGNA.US,D,20010416,000000,29.2235,29.3133,28.6957,29.1751,1497647.2399196,0
+TGNA.US,D,20010417,000000,29.0144,29.2906,28.2726,29.0144,2602604.4496951,0
+TGNA.US,D,20010418,000000,29.4741,30.3806,29.408,30.0866,2485790.296581,0
+TGNA.US,D,20010419,000000,30.0778,30.0847,29.408,29.705,1453491.8124113,0
+TGNA.US,D,20010420,000000,29.5905,29.6487,29.0844,29.5698,1335833.2147507,0
+TGNA.US,D,20010423,000000,29.3863,30.0571,29.3419,29.7975,1016451.7168806,0
+TGNA.US,D,20010424,000000,29.4297,29.9703,29.3606,29.7671,1518544.4546646,0
+TGNA.US,D,20010425,000000,29.7768,30.0678,29.1052,29.6901,1043070.4742676,0
+TGNA.US,D,20010426,000000,29.6152,30.5188,29.5698,30.2977,1569247.6220602,0
+TGNA.US,D,20010427,000000,30.1922,30.4773,30.0324,30.4773,1116788.5570779,0
+TGNA.US,D,20010430,000000,30.3698,30.6351,29.6388,29.8696,1394983.8688286,0
+TGNA.US,D,20010501,000000,30.0087,30.1922,29.2994,29.985,1750908.6284205,0
+TGNA.US,D,20010502,000000,30.0905,30.2415,29.7768,30.2021,1587838.5806907,0
+TGNA.US,D,20010503,000000,30.1449,30.424,29.916,30.3471,1107284.7544081,0
+TGNA.US,D,20010504,000000,30.2415,30.3323,29.6013,30.2692,914634.81781416,0
+TGNA.US,D,20010507,000000,30.3086,30.6351,29.8913,30.5188,978852.13917144,0
+TGNA.US,D,20010508,000000,30.4023,30.4507,29.84,30.0985,937871.74205922,0
+TGNA.US,D,20010509,000000,30.0985,30.4694,29.9397,30.2178,1315145.8439685,0
+TGNA.US,D,20010510,000000,30.5405,31.0207,30.4773,30.9784,1660289.4898117,0
+TGNA.US,D,20010511,000000,31.009,31.1155,30.5956,30.7811,1119742.5923824,0
+TGNA.US,D,20010514,000000,31.0247,31.0958,30.7417,31.0908,879360.75725963,0
+TGNA.US,D,20010515,000000,30.9784,31.0958,30.8412,31.0564,736360.71329068,0
+TGNA.US,D,20010516,000000,31.0564,31.6334,30.9557,31.6176,1671059.4524318,0
+TGNA.US,D,20010517,000000,31.7883,32.0694,31.7212,31.9076,1085524.8478153,0
+TGNA.US,D,20010518,000000,31.8178,32.2055,31.3444,31.592,1419273.0541052,0
+TGNA.US,D,20010521,000000,31.6847,31.8869,31.4213,31.73,1017508.032868,0
+TGNA.US,D,20010522,000000,31.948,32.4028,31.6788,32.1068,1390128.0592511,0
+TGNA.US,D,20010523,000000,31.7429,32.0467,31.0564,31.2299,1694304.4865885,0
+TGNA.US,D,20010524,000000,30.9123,31.3316,30.6706,30.9557,1592063.8446404,0
+TGNA.US,D,20010525,000000,30.8669,31.2191,30.5897,30.7574,702139.92750669,0
+TGNA.US,D,20010529,000000,30.5405,31.0524,30.4921,31.0287,731503.88997429,0
+TGNA.US,D,20010530,000000,30.927,30.9893,30.4586,30.4881,792547.1946746,0
+TGNA.US,D,20010531,000000,30.2849,30.8018,30.2218,30.6706,2193226.2489325,0
+TGNA.US,D,20010601,000000,30.2178,30.2178,29.7227,30.0324,1645712.9374288,0
+TGNA.US,D,20010604,000000,29.7315,29.7364,29.4504,29.6654,2498039.3043313,0
+TGNA.US,D,20010605,000000,29.6654,30.1152,29.6388,30.0718,1633248.0032819,0
+TGNA.US,D,20010606,000000,29.9949,30.0847,29.4603,29.6072,914213.10241037,0
+TGNA.US,D,20010607,000000,29.401,29.8035,29.401,29.7858,1094397.0911184,0
+TGNA.US,D,20010608,000000,29.8736,29.8766,29.2748,29.4504,1087207.6544747,0
+TGNA.US,D,20010611,000000,29.2748,29.7621,29.2048,29.7404,730443.51903108,0
+TGNA.US,D,20010612,000000,29.6447,29.6447,29.1337,29.3922,908938.61864598,0
+TGNA.US,D,20010613,000000,29.3922,29.6694,28.9819,29.0144,1177837.9442118,0
+TGNA.US,D,20010614,000000,28.9226,28.9226,28.3623,28.6533,1232337.5639806,0
+TGNA.US,D,20010615,000000,28.2292,28.604,27.8603,28.4314,2367502.1670314,0
+TGNA.US,D,20010618,000000,28.4384,28.7204,28.091,28.1975,1176779.6007466,0
+TGNA.US,D,20010619,000000,28.5478,29.619,28.4865,29.0618,1562067.3090671,0
+TGNA.US,D,20010620,000000,29.0618,29.5332,28.5586,29.4603,1718177.0251561,0
+TGNA.US,D,20010621,000000,29.5095,29.989,29.2994,29.9446,1903848.3828083,0
+TGNA.US,D,20010622,000000,30.0423,30.0423,29.5332,29.7127,1111081.2067812,0
+TGNA.US,D,20010625,000000,29.6694,30.1804,29.5332,29.7177,1345550.9163393,0
+TGNA.US,D,20010626,000000,29.6694,29.7177,29.4504,29.5332,2358415.0110706,0
+TGNA.US,D,20010627,000000,29.619,29.619,29.3231,29.3369,1347034.0164252,0
+TGNA.US,D,20010628,000000,29.3369,29.7671,29.3369,29.6329,1022579.7688421,0
+TGNA.US,D,20010629,000000,29.7177,30.5956,29.5944,30.5956,1914622.4003843,0
+TGNA.US,D,20010702,000000,30.5956,31.1095,30.2977,31.1095,2054237.5699944,0
+TGNA.US,D,20010703,000000,31.1649,31.3316,30.9951,31.2023,1505462.1534962,0
+TGNA.US,D,20010705,000000,31.2082,31.2506,30.7851,30.8512,1634942.9748087,0
+TGNA.US,D,20010706,000000,30.8018,30.8512,30.0678,30.2021,1349144.6209221,0
+TGNA.US,D,20010709,000000,30.5315,30.5483,29.9486,30.3401,1148686.8669241,0
+TGNA.US,D,20010710,000000,30.1804,30.42,29.9486,30.063,566112.3800458,0
+TGNA.US,D,20010711,000000,29.9486,30.3401,29.7768,29.9613,963646.05489974,0
+TGNA.US,D,20010712,000000,29.8766,30.8225,29.6694,30.8175,1196848.5907684,0
+TGNA.US,D,20010713,000000,30.7417,31.5111,30.7022,31.3394,1810902.7133061,0
+TGNA.US,D,20010716,000000,31.516,31.6541,31.3354,31.4963,1269089.6559265,0
+TGNA.US,D,20010717,000000,31.5397,31.5397,30.8137,31.1549,1594179.5178321,0
+TGNA.US,D,20010718,000000,31.0622,31.225,30.3698,30.5739,1238459.5335084,0
+TGNA.US,D,20010719,000000,30.8758,31.4322,30.8758,31.2506,3325020.1699696,0
+TGNA.US,D,20010720,000000,31.3552,31.5268,31.2506,31.3779,1928342.3433533,0
+TGNA.US,D,20010723,000000,31.4814,31.5732,31.1796,31.225,1472932.2842832,0
+TGNA.US,D,20010724,000000,31.446,31.6383,31.0998,31.1549,2679917.2508272,0
+TGNA.US,D,20010725,000000,31.0564,31.5268,31.0564,31.4607,1489193.6708034,0
+TGNA.US,D,20010726,000000,31.5061,31.5061,30.8758,31.2506,1923492.6162095,0
+TGNA.US,D,20010727,000000,31.2684,31.3552,31.1737,31.2901,772691.08983261,0
+TGNA.US,D,20010730,000000,31.3394,31.5485,30.9497,30.9596,1173194.0060753,0
+TGNA.US,D,20010731,000000,31.0357,31.2506,31.001,31.1225,1167902.2887487,0
+TGNA.US,D,20010801,000000,31.2191,31.6502,31.1796,31.5585,946116.48095133,0
+TGNA.US,D,20010802,000000,31.5732,31.6383,31.4814,31.5732,1007799.45493,0
+TGNA.US,D,20010803,000000,31.5732,31.8978,31.225,31.8178,1550445.8057277,0
+TGNA.US,D,20010806,000000,32.0359,32.4551,31.7804,32.0397,1701058.015483,0
+TGNA.US,D,20010807,000000,31.9934,32.2016,31.6176,31.9934,1618892.4459904,0
+TGNA.US,D,20010808,000000,32.2016,32.3861,31.8515,32.0911,1547280.9127213,0
+TGNA.US,D,20010809,000000,31.9934,32.0871,31.1826,31.1915,1572204.6985815,0
+TGNA.US,D,20010810,000000,31.2684,31.3966,30.7711,31.2082,1457718.0900999,0
+TGNA.US,D,20010813,000000,31.2082,31.2082,30.6766,30.8906,1326965.0264034,0
+TGNA.US,D,20010814,000000,30.6913,31.0169,30.5483,30.6913,1226207.4845412,0
+TGNA.US,D,20010815,000000,30.7417,30.7604,29.8973,30.1083,1502502.035758,0
+TGNA.US,D,20010816,000000,30.0866,30.1083,29.5806,29.7474,2519592.408178,0
+TGNA.US,D,20010817,000000,29.6694,30.2277,29.5944,29.9446,2361162.2436291,0
+TGNA.US,D,20010820,000000,30.0866,30.4339,29.989,30.2316,1454344.3668696,0
+TGNA.US,D,20010821,000000,30.2523,30.2523,29.9486,29.9486,1442938.7899268,0
+TGNA.US,D,20010822,000000,29.916,29.9486,29.0203,29.2048,1914192.5750689,0
+TGNA.US,D,20010823,000000,29.3182,29.9949,29.2994,29.5432,1473771.6601351,0
+TGNA.US,D,20010824,000000,29.5569,29.8302,29.3665,29.5609,823808.8764593,0
+TGNA.US,D,20010827,000000,29.619,29.7858,29.3705,29.4603,656720.36752608,0
+TGNA.US,D,20010828,000000,29.6654,29.694,29.0203,29.2522,893314.87392629,0
+TGNA.US,D,20010829,000000,29.3606,29.4356,28.8793,29.3922,1251558.0545001,0
+TGNA.US,D,20010830,000000,29.3863,29.403,28.2756,28.3012,1991076.5646246,0
+TGNA.US,D,20010831,000000,28.2756,28.6957,28.1147,28.6267,1932570.6485197,0
+TGNA.US,D,20010904,000000,28.7678,29.7127,28.6957,29.1052,1172556.364275,0
+TGNA.US,D,20010905,000000,29.109,30.0866,28.8359,29.9249,2205065.7061464,0
+TGNA.US,D,20010906,000000,29.9249,29.9249,29.5698,29.7127,2314696.5050506,0
+TGNA.US,D,20010907,000000,29.619,29.625,29.0874,29.2048,2168515.348252,0
+TGNA.US,D,20010910,000000,29.1801,29.8549,28.8793,29.5806,1962991.9407136,0
+TGNA.US,D,20010917,000000,28.8546,28.971,28.2439,28.3249,2803062.2036931,0
+TGNA.US,D,20010918,000000,28.3249,28.7628,27.6699,28.0684,2569858.6540856,0
+TGNA.US,D,20010919,000000,28.3012,28.9572,27.1668,28.0634,2470369.2996516,0
+TGNA.US,D,20010920,000000,27.3759,27.589,25.6792,25.7917,3836202.0911924,0
+TGNA.US,D,20010921,000000,24.8408,26.8846,24.6079,26.7722,4360909.3175053,0
+TGNA.US,D,20010924,000000,27.0217,27.9372,27.0217,27.4765,2313636.1341074,0
+TGNA.US,D,20010925,000000,27.3019,27.58,26.422,26.6755,4717253.765023,0
+TGNA.US,D,20010926,000000,26.6065,26.7337,26.0166,26.2553,3210328.7862199,0
+TGNA.US,D,20010927,000000,26.5099,27.2763,26.422,27.0977,1939752.9889907,0
+TGNA.US,D,20010928,000000,27.2516,27.9826,27.2359,27.9076,2022770.0992025,0
+TGNA.US,D,20011001,000000,27.8376,27.8376,27.1154,27.2112,2766732.8408901,0
+TGNA.US,D,20011002,000000,27.2112,27.6935,26.8403,27.1835,2274978.2129328,0
+TGNA.US,D,20011003,000000,27.1835,27.9737,26.8136,27.7231,2882486.6230611,0
+TGNA.US,D,20011004,000000,27.6699,28.4314,27.3019,28.3071,1624803.5578163,0
+TGNA.US,D,20011005,000000,28.3071,28.4384,27.947,28.3357,887601.44119593,0
+TGNA.US,D,20011008,000000,28.1591,28.2292,27.8849,28.0457,1439341.0303881,0
+TGNA.US,D,20011009,000000,28.0457,28.2439,27.8376,27.9737,885064.05260047,0
+TGNA.US,D,20011010,000000,27.9273,28.8359,27.6047,28.7332,1638532.6244358,0
+TGNA.US,D,20011011,000000,28.9226,29.4848,28.7204,29.4848,1390973.5175366,0
+TGNA.US,D,20011012,000000,29.4848,29.694,28.2292,29.3419,2057203.7701663,0
+TGNA.US,D,20011015,000000,28.9483,30.2178,28.8486,30.1804,3193847.4183473,0
+TGNA.US,D,20011016,000000,30.1833,31.2023,30.0866,30.7851,1995729.6264116,0
+TGNA.US,D,20011017,000000,30.8275,30.8275,29.548,29.6092,2527198.4915307,0
+TGNA.US,D,20011018,000000,29.5786,29.8075,29.2522,29.3665,2059939.8515963,0
+TGNA.US,D,20011019,000000,29.3231,30.2178,28.9335,30.0985,2556978.0869685,0
+TGNA.US,D,20011022,000000,30.0985,30.5739,29.7571,30.5078,1536720.794064,0
+TGNA.US,D,20011023,000000,30.4951,30.8758,30.1744,30.3174,2134716.2778718,0
+TGNA.US,D,20011024,000000,30.3875,30.4467,30.0866,30.1804,924359.61557538,0
+TGNA.US,D,20011025,000000,29.9486,30.0176,29.6447,29.8766,1794208.4602536,0
+TGNA.US,D,20011026,000000,29.9327,30.3047,29.8973,30.1517,982446.85749327,0
+TGNA.US,D,20011029,000000,30.1517,30.1517,29.2994,29.4297,1348722.9055184,0
+TGNA.US,D,20011030,000000,29.3231,29.5332,28.9108,29.2522,1012228.4804088,0
+TGNA.US,D,20011031,000000,29.2522,29.7858,29.2195,29.3419,1038207.5685176,0
+TGNA.US,D,20011101,000000,29.2748,29.481,29.0686,29.3705,1334789.0636307,0
+TGNA.US,D,20011102,000000,29.3705,29.9249,29.2087,29.8075,1413575.8411983,0
+TGNA.US,D,20011105,000000,30.0905,30.3174,29.9012,30.0423,1741189.9130929,0
+TGNA.US,D,20011106,000000,30.0374,30.4339,30.0324,30.4112,1398784.3761576,0
+TGNA.US,D,20011107,000000,30.1804,30.5078,30.1804,30.4881,1561646.6074023,0
+TGNA.US,D,20011108,000000,30.4407,31.2763,30.3174,31.0357,2743922.7007435,0
+TGNA.US,D,20011109,000000,31.1549,31.3394,31.0169,31.2862,1670428.9068041,0
+TGNA.US,D,20011112,000000,31.0858,31.2023,30.3224,30.4634,1962991.9407136,0
+TGNA.US,D,20011113,000000,30.8758,31.4322,30.6667,31.2901,1824422.9497014,0
+TGNA.US,D,20011114,000000,31.5268,31.8278,31.3779,31.664,1709508.5433823,0
+TGNA.US,D,20011115,000000,31.4814,31.6738,31.3779,31.5732,2488752.4417971,0
+TGNA.US,D,20011116,000000,31.5268,31.5585,30.716,31.2023,1839841.919153,0
+TGNA.US,D,20011119,000000,31.2901,31.9973,31.2506,31.737,2069865.3696699,0
+TGNA.US,D,20011120,000000,31.5989,31.6916,31.3444,31.6916,1313020.0333873,0
+TGNA.US,D,20011121,000000,31.5061,31.5061,30.9459,31.0247,668770.68244193,0
+TGNA.US,D,20011123,000000,30.9459,31.2684,30.6913,31.2398,881260.50405463,0
+TGNA.US,D,20011126,000000,31.3177,31.3868,31.0357,31.3444,957311.20019215,0
+TGNA.US,D,20011127,000000,31.2359,31.6541,30.9459,31.3394,1044971.2348017,0
+TGNA.US,D,20011128,000000,31.3394,31.442,30.9676,31.2684,1360124.4275053,0
+TGNA.US,D,20011129,000000,31.2684,32.0359,31.2023,32.0359,1750278.0827926,0
+TGNA.US,D,20011130,000000,32.0113,32.246,31.7567,32.246,1953907.8259697,0
+TGNA.US,D,20011203,000000,32.1285,32.1464,31.7143,31.9432,1310486.6997477,0
+TGNA.US,D,20011204,000000,31.9432,32.2262,31.6916,32.2016,1612340.6511473,0
+TGNA.US,D,20011205,000000,32.1769,33.0312,32.0614,33.0125,2229354.891423,0
+TGNA.US,D,20011206,000000,32.896,32.896,32.3664,32.7116,2539441.4168473,0
+TGNA.US,D,20011207,000000,31.9934,32.1285,31.4145,31.6788,2842569.6381088,0
+TGNA.US,D,20011210,000000,31.6788,31.878,31.3641,31.6738,1258529.5372691,0
+TGNA.US,D,20011211,000000,31.6176,31.8978,31.4569,31.7567,911261.09458374,0
+TGNA.US,D,20011212,000000,31.8672,32.1671,31.6107,31.8515,1342801.6563029,0
+TGNA.US,D,20011213,000000,31.737,31.7429,30.5188,30.7259,1736543.9474785,0
+TGNA.US,D,20011214,000000,30.4921,30.5405,29.9584,30.3766,2514517.630987,0
+TGNA.US,D,20011217,000000,30.4921,30.9123,30.3283,30.6667,1567141.0725191,0
+TGNA.US,D,20011218,000000,30.7958,31.516,30.7604,31.1609,1669794.3062204,0
+TGNA.US,D,20011219,000000,31.2112,32.2637,31.1609,31.6146,1719648.9741137,0
+TGNA.US,D,20011220,000000,31.7103,32.0744,31.2763,31.3681,891401.94852491,0
+TGNA.US,D,20011221,000000,31.4035,31.5061,30.8373,30.8373,2617390.8460409,0
+TGNA.US,D,20011224,000000,31.1155,31.4499,31.0998,31.2684,441904.01501981,0
+TGNA.US,D,20011226,000000,31.2359,31.734,31.2359,31.5002,691575.75389367,0
+TGNA.US,D,20011227,000000,31.516,31.6383,31.2793,31.6009,835850.06772459,0
+TGNA.US,D,20011228,000000,31.6679,31.7143,31.442,31.6452,647638.28026008,0
+TGNA.US,D,20011231,000000,31.6009,31.8672,31.3069,31.3227,717137.18155439,0
+TGNA.US,D,20020102,000000,31.4243,32.1917,31.1095,32.1198,2183723.4600016,0
+TGNA.US,D,20020103,000000,32.0517,32.5666,31.73,32.0744,1481376.7297488,0
+TGNA.US,D,20020104,000000,32.0744,32.2637,32.033,32.1425,2263570.6085123,0
+TGNA.US,D,20020107,000000,32.1425,32.1671,31.8612,31.9145,1341332.7485623,0
+TGNA.US,D,20020108,000000,31.9145,32.1198,31.6334,32.0557,1621205.7982776,0
+TGNA.US,D,20020109,000000,31.9629,32.1729,31.3779,31.4095,1390128.0592511,0
+TGNA.US,D,20020110,000000,31.4243,31.737,31.3276,31.5397,931119.22690363,0
+TGNA.US,D,20020111,000000,31.6541,32.033,31.4243,31.446,808178.03556696,0
+TGNA.US,D,20020114,000000,31.516,31.7704,31.4499,31.7103,914008.32714217,0
+TGNA.US,D,20020115,000000,31.9145,32.4275,31.7704,31.9747,946116.48095133,0
+TGNA.US,D,20020116,000000,31.7704,32.0359,31.7103,31.7242,851265.99595924,0
+TGNA.US,D,20020117,000000,31.6916,31.9027,31.4243,31.6946,1083842.0411559,0
+TGNA.US,D,20020118,000000,31.5623,31.9697,31.5623,31.8308,1040113.3977463,0
+TGNA.US,D,20020122,000000,31.73,32.1148,31.6788,32.1001,943792.99127462,0
+TGNA.US,D,20020123,000000,32.0744,32.1001,31.1974,31.1974,1518544.4546646,0
+TGNA.US,D,20020124,000000,31.3127,31.4894,30.8669,31.0247,2677377.8347538,0
+TGNA.US,D,20020125,000000,30.8856,31.5623,30.6766,31.5298,2328424.5579311,0
+TGNA.US,D,20020128,000000,31.4361,31.5456,31.2359,31.3227,865004.18622924,0
+TGNA.US,D,20020129,000000,31.3276,31.4243,30.8826,30.9557,982870.60037497,0
+TGNA.US,D,20020130,000000,30.9676,31.1225,30.6519,31.1046,1963413.6561174,0
+TGNA.US,D,20020131,000000,31.1225,31.4361,30.9015,31.4243,2242868.0316458,0
+TGNA.US,D,20020201,000000,31.6107,31.6383,31.3069,31.4302,1587412.8103312,0
+TGNA.US,D,20020204,000000,31.3779,31.3779,30.1419,30.2929,2097118.7276405,0
+TGNA.US,D,20020205,000000,30.4112,30.6805,30.2849,30.5405,3177790.8070952,0
+TGNA.US,D,20020206,000000,30.7711,31.0524,30.6519,30.9823,1911453.4524221,0
+TGNA.US,D,20020207,000000,31.082,32.24,31.082,32.1425,2747722.1943336,0
+TGNA.US,D,20020208,000000,32.1425,33.0539,32.033,33.0539,4346542.6090855,0
+TGNA.US,D,20020211,000000,33.0804,34.2899,33.0804,34.1498,4275353.804959,0
+TGNA.US,D,20020212,000000,34.1814,34.4478,33.8431,34.0777,4696982.027211,0
+TGNA.US,D,20020213,000000,34.1458,35.1551,34.0887,34.5138,6531960.0268749,0
+TGNA.US,D,20020214,000000,34.5178,34.8196,34.0817,34.1498,3687499.7656216,0
+TGNA.US,D,20020215,000000,34.1558,34.6163,33.8903,34.1458,2668727.6002812,0
+TGNA.US,D,20020219,000000,34.1212,34.8255,33.7977,34.6569,2472482.9453653,0
+TGNA.US,D,20020220,000000,34.6597,36.1059,34.6569,35.8288,4617766.4380671,0
+TGNA.US,D,20020221,000000,35.4075,35.4075,34.8078,35.1806,6488658.1675638,0
+TGNA.US,D,20020222,000000,34.8699,35.4529,34.7772,35.1856,2073676.0143884,0
+TGNA.US,D,20020225,000000,34.8255,35.4756,34.8078,35.448,2393265.3287435,0
+TGNA.US,D,20020226,000000,35.448,35.4982,35.1057,35.3917,2264635.0344112,0
+TGNA.US,D,20020227,000000,35.5515,35.6383,35.0455,35.4658,1711413.3588721,0
+TGNA.US,D,20020228,000000,35.5515,35.9659,35.3356,35.5515,2205065.7061464,0
+TGNA.US,D,20020301,000000,35.4302,35.6266,35.2882,35.5446,2999507.5789213,0
+TGNA.US,D,20020304,000000,35.3356,35.5446,35.1511,35.3593,2939312.7737233,0
+TGNA.US,D,20020305,000000,35.2882,36.1059,35.2132,35.8505,2183092.9143738,0
+TGNA.US,D,20020306,000000,35.6216,36.0586,35.1372,35.951,2384185.2689554,0
+TGNA.US,D,20020307,000000,36.0251,36.098,35.7251,36.0251,1668743.0589279,0
+TGNA.US,D,20020308,000000,36.1474,36.399,35.3593,35.5673,2029524.641836,0
+TGNA.US,D,20020311,000000,35.7962,35.951,35.3513,35.8228,1258949.225195,0
+TGNA.US,D,20020312,000000,35.7251,35.7311,35.1551,35.302,2253429.1640421,0
+TGNA.US,D,20020313,000000,35.1609,35.4529,34.9991,35.2793,1548128.3984847,0
+TGNA.US,D,20020314,000000,35.2793,35.4351,35.1284,35.1372,1141075.7148767,0
+TGNA.US,D,20020315,000000,35.0692,36.0448,34.9045,35.8346,3324178.76664,0
+TGNA.US,D,20020318,000000,35.674,36.3052,35.674,36.0744,1945452.2293756,0
+TGNA.US,D,20020319,000000,36.2805,36.7768,36.1996,36.3782,2791867.4844523,0
+TGNA.US,D,20020320,000000,36.1207,36.3426,35.7665,35.8406,1970593.9691105,0
+TGNA.US,D,20020321,000000,36.0161,36.0161,35.5092,35.6079,1761900.599871,0
+TGNA.US,D,20020322,000000,35.6079,35.6079,35.2132,35.3266,1446316.568113,0
+TGNA.US,D,20020325,000000,35.4234,35.5585,35.0396,35.0534,1331401.1480549,0
+TGNA.US,D,20020326,000000,34.9991,35.5219,34.9912,35.1224,2349127.1347975,0
+TGNA.US,D,20020327,000000,35.1224,35.4785,34.9045,35.1856,1769077.8716472,0
+TGNA.US,D,20020328,000000,35.2971,35.9235,35.1856,35.5585,1309644.282679,0
+TGNA.US,D,20020401,000000,35.5585,36.2332,35.1087,35.9807,1601990.3764529,0
+TGNA.US,D,20020402,000000,35.7962,35.8031,34.9527,35.4174,2044949.6937212,0
+TGNA.US,D,20020403,000000,35.5219,36.0586,35.2793,35.5092,2405317.6711373,0
+TGNA.US,D,20020404,000000,35.8573,36.0034,35.2537,35.5446,2059095.4070497,0
+TGNA.US,D,20020405,000000,35.7458,36.6505,35.7458,36.4472,1458986.2775282,0
+TGNA.US,D,20020408,000000,36.4719,36.5686,36.2066,36.4472,1667902.669337,0
+TGNA.US,D,20020409,000000,36.3546,36.8962,36.0251,36.7264,2856721.433871,0
+TGNA.US,D,20020410,000000,36.677,37.3331,36.5439,37.3212,2668502.5502339,0
+TGNA.US,D,20020411,000000,37.0529,37.1742,36.6553,36.9613,2863476.9902435,0
+TGNA.US,D,20020412,000000,36.9169,36.9207,36.2579,36.4472,2010520.0777133,0
+TGNA.US,D,20020415,000000,36.4946,36.8309,36.1908,36.4374,2179928.0213674,0
+TGNA.US,D,20020416,000000,36.4374,36.4374,35.674,36.0744,2834122.1514265,0
+TGNA.US,D,20020417,000000,36.0034,36.0744,35.4234,35.9757,2679067.7375859,0
+TGNA.US,D,20020418,000000,35.6296,35.7854,35.2793,35.6296,2028043.5692279,0
+TGNA.US,D,20020419,000000,35.8859,36.2381,35.739,36.1109,1672961.2267048,0
+TGNA.US,D,20020422,000000,36.0034,36.0744,35.7548,35.9313,1013495.6540982,0
+TGNA.US,D,20020423,000000,36.0744,36.3052,35.8899,36.0388,1557627.1324598,0
+TGNA.US,D,20020424,000000,36.098,36.1681,35.8346,35.9807,1238459.5335084,0
+TGNA.US,D,20020425,000000,35.9313,35.9313,35.0455,35.1856,3109987.8910667,0
+TGNA.US,D,20020426,000000,35.5318,35.8573,35.1856,35.1945,1848713.148717,0
+TGNA.US,D,20020429,000000,35.2793,35.2793,34.3934,34.5089,1819560.0439513,0
+TGNA.US,D,20020430,000000,34.5572,34.5612,34.0295,34.2524,3822472.010834,0
+TGNA.US,D,20020501,000000,34.2278,34.9103,34.0887,34.6597,2016222.3593151,0
+TGNA.US,D,20020502,000000,34.7585,35.1609,34.7585,34.9814,1752179.8570655,0
+TGNA.US,D,20020503,000000,35.084,35.0948,34.4792,34.639,1871101.5734598,0
+TGNA.US,D,20020506,000000,34.5296,34.8334,33.6774,33.7533,1054259.1110749,0
+TGNA.US,D,20020507,000000,34.1074,34.2524,33.2363,33.411,2484737.0218104,0
+TGNA.US,D,20020508,000000,33.7848,34.9527,33.7118,34.8472,1962991.9407136,0
+TGNA.US,D,20020509,000000,34.788,35.5368,34.4093,34.8117,2105152.6088308,0
+TGNA.US,D,20020510,000000,34.8285,34.8285,34.2002,34.2435,1257893.9229466,0
+TGNA.US,D,20020513,000000,34.5572,35.2537,34.4645,35.2211,1789142.8067132,0
+TGNA.US,D,20020514,000000,35.5585,36.0388,34.9754,35.9707,2187733.8112935,0
+TGNA.US,D,20020515,000000,35.7962,35.8573,35.3207,35.5832,1853143.1879348,0
+TGNA.US,D,20020516,000000,35.8199,36.2549,35.7705,35.9086,1408720.0316207,0
+TGNA.US,D,20020517,000000,35.8623,36.102,35.6019,35.8859,1680994.0941561,0
+TGNA.US,D,20020520,000000,35.5673,35.7311,34.8551,35.4628,2410379.2697219,0
+TGNA.US,D,20020521,000000,35.4568,35.9263,34.7644,34.8749,1276696.753018,0
+TGNA.US,D,20020522,000000,34.8808,35.302,34.8591,35.1461,1306688.2198966,0
+TGNA.US,D,20020523,000000,35.2398,35.5959,35.084,35.4658,866477.14892569,0
+TGNA.US,D,20020524,000000,35.5732,35.6423,35.1314,35.1748,795076.47335846,0
+TGNA.US,D,20020528,000000,35.2793,35.3266,34.8334,34.937,992165.57282079,0
+TGNA.US,D,20020529,000000,35.1609,35.5625,35.1609,35.3405,1416950.5781675,0
+TGNA.US,D,20020530,000000,35.3207,35.5832,35.0534,35.1057,1803082.7310345,0
+TGNA.US,D,20020531,000000,35.2073,36.0744,35.2073,35.4234,1597341.3696216,0
+TGNA.US,D,20020603,000000,35.4273,36.1168,35.4273,35.7508,2555284.1291806,0
+TGNA.US,D,20020604,000000,35.7458,36.0685,35.6994,35.8317,2022139.5535747,0
+TGNA.US,D,20020605,000000,36.1109,36.6288,36.0074,36.608,1959186.3646899,0
+TGNA.US,D,20020606,000000,36.5587,36.7224,36.0546,36.1365,1762949.8196858,0
+TGNA.US,D,20020607,000000,36.0892,36.2066,35.7164,35.9707,2589505.9287035,0
+TGNA.US,D,20020610,000000,35.9462,36.0645,35.4075,35.4075,1706129.7514572,0
+TGNA.US,D,20020611,000000,35.4411,35.6917,35.2339,35.3069,1811531.2314558,0
+TGNA.US,D,20020612,000000,35.0534,35.0583,34.2899,34.3303,3274751.8965842,0
+TGNA.US,D,20020613,000000,34.357,34.4438,33.6043,33.7246,2186263.8898139,0
+TGNA.US,D,20020614,000000,33.6497,34.4921,33.5086,34.1419,2275399.9283367,0
+TGNA.US,D,20020617,000000,34.6814,35.0583,34.3046,34.9133,2768846.4866039,0
+TGNA.US,D,20020618,000000,34.9133,35.7854,34.8255,35.3858,3194909.8167683,0
+TGNA.US,D,20020619,000000,35.4075,35.8899,35.382,35.8623,2689001.365571,0
+TGNA.US,D,20020620,000000,35.8623,36.3456,35.663,36.0744,2849110.2818235,0
+TGNA.US,D,20020621,000000,35.663,35.8505,34.0255,34.2623,3541960.3055792,0
+TGNA.US,D,20020624,000000,34.2623,35.0081,33.8875,34.5839,3152230.3931735,0
+TGNA.US,D,20020625,000000,34.9754,35.3957,34.7979,34.7979,2478185.2269673,0
+TGNA.US,D,20020626,000000,34.7979,34.8551,34.1646,34.652,2535216.1528977,0
+TGNA.US,D,20020627,000000,35.0692,35.2211,33.9762,35.0081,2836648.3888935,0
+TGNA.US,D,20020628,000000,35.4075,36.4522,35.382,35.5732,3342550.7576571,0
+TGNA.US,D,20020701,000000,35.7508,36.1779,34.8551,35.0318,3527807.4960781,0
+TGNA.US,D,20020702,000000,34.9183,34.9527,34.2563,34.569,2306239.8947177,0
+TGNA.US,D,20020703,000000,34.6361,34.6814,33.7208,34.4044,2864107.5358713,0
+TGNA.US,D,20020705,000000,34.4695,35.4302,34.3046,35.382,1162206.0895806,0
+TGNA.US,D,20020708,000000,35.3148,35.4756,34.5879,35.0534,1856522.993599,0
+TGNA.US,D,20020709,000000,34.8699,35.3148,34.0551,34.0777,1773306.1768137,0
+TGNA.US,D,20020710,000000,34.4695,34.9637,33.2769,33.2769,3955975.3483059,0
+TGNA.US,D,20020711,000000,33.04,33.1812,32.5725,32.7353,3902746.9571823,0
+TGNA.US,D,20020712,000000,32.7353,33.554,32.7165,33.2976,2800736.6865385,0
+TGNA.US,D,20020715,000000,33.257,33.2769,31.8731,32.6771,3367900.3138769,0
+TGNA.US,D,20020716,000000,32.2125,32.8309,31.5585,31.6679,3277275.0928344,0
+TGNA.US,D,20020717,000000,32.2893,32.3968,31.5199,32.1464,3214336.096295,0
+TGNA.US,D,20020718,000000,32.4028,32.7717,31.4095,31.4499,2300964.3972143,0
+TGNA.US,D,20020719,000000,31.3552,31.3552,30.0778,30.2277,2287017.3767203,0
+TGNA.US,D,20020722,000000,30.2277,30.6292,29.5273,30.1419,2566063.2154512,0
+TGNA.US,D,20020723,000000,30.1419,30.8018,29.625,29.7127,3858809.4835486,0
+TGNA.US,D,20020724,000000,29.4297,31.3641,29.41,31.2862,2988100.9882395,0
+TGNA.US,D,20020725,000000,31.3316,33.5086,31.3069,33.4554,5656617.7308188,0
+TGNA.US,D,20020726,000000,33.4554,33.4554,32.7856,33.0884,3781493.6411997,0
+TGNA.US,D,20020729,000000,33.2769,33.6576,33.1624,33.1812,3898105.0465235,0
+TGNA.US,D,20020730,000000,33.2769,33.4869,32.7994,33.0884,3382476.8662598,0
+TGNA.US,D,20020731,000000,33.2058,33.7444,32.8575,33.701,3319112.0993606,0
+TGNA.US,D,20020801,000000,33.701,34.0255,33.3203,33.769,3009648.0096526,0
+TGNA.US,D,20020802,000000,33.9437,33.9762,32.7619,32.9306,3267777.3725983,0
+TGNA.US,D,20020805,000000,33.1495,33.3694,31.2793,31.4361,3474575.0499987,0
+TGNA.US,D,20020806,000000,31.8731,32.9483,31.7744,32.5873,2757440.9096611,0
+TGNA.US,D,20020807,000000,32.9829,33.2265,32.459,33.0983,1922014.5848182,0
+TGNA.US,D,20020808,000000,33.1338,33.7069,32.8092,33.626,2404468.157896,0
+TGNA.US,D,20020809,000000,33.6043,33.7315,33.2769,33.4208,2020232.7106071,0
+TGNA.US,D,20020812,000000,33.3006,33.5086,32.7244,33.3694,1606000.7277449,0
+TGNA.US,D,20020813,000000,33.1812,33.9229,32.9118,33.1258,2268641.3307474,0
+TGNA.US,D,20020814,000000,33.4869,34.3659,32.7422,34.3046,2248999.1248242,0
+TGNA.US,D,20020816,000000,34.5927,34.9587,34.1646,34.7259,1698954.5071588,0
+TGNA.US,D,20020819,000000,34.4438,35.8998,34.4438,35.7164,2419678.2971234,0
+TGNA.US,D,20020820,000000,35.7164,35.741,35.1057,35.6266,2487478.1719351,0
+TGNA.US,D,20020821,000000,35.741,36.1819,35.4529,36.1168,2509443.8675351,0
+TGNA.US,D,20020822,000000,36.0388,36.5291,35.8406,36.1868,2643786.5808586,0
+TGNA.US,D,20020823,000000,36.1602,36.3161,35.9895,36.0388,2427267.146914,0
+TGNA.US,D,20020826,000000,36.2303,36.54,35.9757,36.4127,2328424.5579311,0
+TGNA.US,D,20020827,000000,36.3683,36.54,35.7508,35.8031,3549987.0905968,0
+TGNA.US,D,20020828,000000,35.5732,35.5762,34.7772,35.0318,2375948.6399749,0
+TGNA.US,D,20020829,000000,34.937,35.365,34.6597,35.302,3160260.219408,0
+TGNA.US,D,20020830,000000,35.302,35.8149,35.2941,35.6019,1905528.148251,0
+TGNA.US,D,20020903,000000,35.084,35.3148,33.8736,34.0048,2812987.7217667,0
+TGNA.US,D,20020904,000000,34.2623,34.7161,34.0965,34.2386,3225525.746841,0
+TGNA.US,D,20020905,000000,33.626,34.649,33.554,34.4438,1717540.3970946,0
+TGNA.US,D,20020906,000000,34.8472,35.6019,34.5,35.4174,1780696.3337698,0
+TGNA.US,D,20020909,000000,35.3405,35.3593,34.3046,34.8699,2416933.0920429,0
+TGNA.US,D,20020910,000000,35.0751,35.8445,35.0751,35.8199,2014529.4152662,0
+TGNA.US,D,20020911,000000,35.8199,35.8662,35.5673,35.5732,1719434.0614559,0
+TGNA.US,D,20020912,000000,35.6917,35.7607,35.4845,35.6166,2095852.5676902,0
+TGNA.US,D,20020913,000000,35.2605,35.8623,35.1224,35.7922,2120365.7892751,0
+TGNA.US,D,20020917,000000,36.2549,36.5232,35.8129,35.8129,2194078.8033906,0
+TGNA.US,D,20020918,000000,35.7351,35.8859,35.3553,35.7251,2168941.1186115,0
+TGNA.US,D,20020919,000000,35.6166,35.8662,34.2495,34.2899,3288902.6786076,0
+TGNA.US,D,20020920,000000,34.2899,35.3266,34.279,35.1392,5222528.6293757,0
+TGNA.US,D,20020923,000000,35.1461,35.1609,34.5572,34.8196,2039030.4719837,0
+TGNA.US,D,20020924,000000,34.5839,34.7644,34.1814,34.2278,2871919.4082312,0
+TGNA.US,D,20020925,000000,34.3934,34.7732,34.2248,34.5572,3476474.7967937,0
+TGNA.US,D,20020926,000000,34.9587,35.2842,34.6964,35.1551,2495086.2827657,0
+TGNA.US,D,20020927,000000,35.0495,35.371,34.5138,34.5236,1408720.0316207,0
+TGNA.US,D,20020930,000000,34.1558,34.361,33.2423,33.9338,2787433.3902786,0
+TGNA.US,D,20021001,000000,33.9338,34.8137,33.5757,34.7476,3169132.4627109,0
+TGNA.US,D,20021002,000000,34.5,35.2448,33.5698,34.2732,3028869.513911,0
+TGNA.US,D,20021003,000000,34.4645,35.0751,33.7977,33.9012,3172090.5529713,0
+TGNA.US,D,20021004,000000,34.0196,34.2051,32.323,32.5074,4085249.3668721,0
+TGNA.US,D,20021007,000000,32.5123,32.7994,31.2398,31.3227,2573025.5745698,0
+TGNA.US,D,20021008,000000,31.2862,32.2598,31.0287,31.8819,2935301.4086924,0
+TGNA.US,D,20021009,000000,31.7666,31.7666,31.225,31.3354,3295025.6618743,0
+TGNA.US,D,20021010,000000,31.3394,32.8635,30.9734,32.3821,4012795.4165344,0
+TGNA.US,D,20021011,000000,33.1388,34.7388,33.1388,34.5572,4767531.162059,0
+TGNA.US,D,20021014,000000,34.3787,35.0534,34.3303,34.5839,3412899.1721927,0
+TGNA.US,D,20021015,000000,35.3306,36.3052,35.2842,35.8662,5268370.918499,0
+TGNA.US,D,20021016,000000,35.6383,35.8939,34.9962,35.2043,4455328.963443,0
+TGNA.US,D,20021017,000000,36.1059,36.2993,35.6166,35.8406,3524424.6491971,0
+TGNA.US,D,20021018,000000,35.8445,36.2145,35.379,36.1523,1721338.8769457,0
+TGNA.US,D,20021021,000000,36.0645,37.2985,35.9186,37.2305,3058864.0220064,0
+TGNA.US,D,20021022,000000,36.98,37.3064,36.7915,37.0835,2747722.1943336,0
+TGNA.US,D,20021023,000000,36.9573,37.1309,36.4621,36.8518,2391366.5956874,0
+TGNA.US,D,20021024,000000,36.8576,37.049,35.9857,36.2579,2399823.2060203,0
+TGNA.US,D,20021025,000000,35.9413,37.0687,35.8939,36.8832,2052973.437522,0
+TGNA.US,D,20021028,000000,37.0727,37.1398,35.8228,35.956,1762738.9619838,0
+TGNA.US,D,20021029,000000,35.9413,36.4561,35.2132,36.3456,2078957.5943254,0
+TGNA.US,D,20021030,000000,36.2727,36.5133,35.7548,36.2944,1828218.3883357,0
+TGNA.US,D,20021031,000000,36.251,36.4621,35.6847,35.6994,2214147.7934125,0
+TGNA.US,D,20021101,000000,35.8288,36.387,35.3266,36.102,2484314.2926677,0
+TGNA.US,D,20021104,000000,36.1316,36.5439,35.9659,36.2944,2541554.0488221,0
+TGNA.US,D,20021105,000000,36.5341,36.5341,35.7922,36.0448,1953484.083088,0
+TGNA.US,D,20021106,000000,36.0448,36.3546,35.6166,36.244,1691762.0292983,0
+TGNA.US,D,20021107,000000,36.251,36.2766,35.587,35.658,1552775.3778381,0
+TGNA.US,D,20021108,000000,35.658,36.2253,35.3306,35.5042,1206774.1088421,0
+TGNA.US,D,20021111,000000,35.4017,35.6383,35.2043,35.2754,1575168.8712756,0
+TGNA.US,D,20021112,000000,35.3917,35.674,35.0189,35.1708,1554886.9960739,0
+TGNA.US,D,20021113,000000,35.0288,35.6847,34.5927,35.4717,2379551.4682084,0
+TGNA.US,D,20021114,000000,35.6847,36.1059,35.365,35.9944,2312362.8779844,0
+TGNA.US,D,20021115,000000,35.9944,36.2332,35.0396,35.4904,3360932.8860637,0
+TGNA.US,D,20021118,000000,35.4845,35.5446,34.3934,34.5819,4201420.8094911,0
+TGNA.US,D,20021119,000000,34.5039,35.1975,34.2346,35.0288,3288051.1378884,0
+TGNA.US,D,20021120,000000,34.8591,35.8288,34.5976,35.5673,3273481.6816782,0
+TGNA.US,D,20021121,000000,35.448,35.5673,34.649,35.2132,5126837.7547928,0
+TGNA.US,D,20021122,000000,35.2132,35.375,34.2435,34.3205,4048065.4221331,0
+TGNA.US,D,20021125,000000,34.2978,34.2978,32.5123,33.4178,6805503.2905774,0
+TGNA.US,D,20021126,000000,33.1919,33.2166,32.4422,32.4729,4832582.7905732,0
+TGNA.US,D,20021127,000000,32.6642,33.9012,32.3467,33.8134,2931487.722757,0
+TGNA.US,D,20021129,000000,33.7315,33.8391,33.1388,33.4958,1318097.8517951,0
+TGNA.US,D,20021202,000000,33.7118,33.8243,32.8408,33.0834,3300723.8885204,0
+TGNA.US,D,20021203,000000,32.9572,33.5234,32.6968,33.0125,2925153.8817884,0
+TGNA.US,D,20021204,000000,32.9986,33.5698,32.8309,33.333,2545357.597368,0
+TGNA.US,D,20021205,000000,33.3657,33.6744,33.1446,33.3597,1798645.5956441,0
+TGNA.US,D,20021206,000000,33.333,34.0156,33.1031,33.5649,2264000.4338277,0
+TGNA.US,D,20021209,000000,33.4524,33.4524,32.6662,32.8024,2750040.6153156,0
+TGNA.US,D,20021210,000000,33.0747,33.4268,32.4946,33.3203,2409111.0822935,0
+TGNA.US,D,20021211,000000,33.2363,33.9673,33.1258,33.6497,2467842.0484457,0
+TGNA.US,D,20021212,000000,33.6349,33.6812,33.1495,33.48,2259984.0001021,0
+TGNA.US,D,20021213,000000,33.4524,33.6774,33.0243,33.4919,2604925.9118939,0
+TGNA.US,D,20021216,000000,33.4919,34.0443,33.4071,34.0117,2459389.4930685,0
+TGNA.US,D,20021217,000000,33.915,34.2524,33.8903,33.9673,2538380.0321651,0
+TGNA.US,D,20021218,000000,33.8953,34.1114,33.7533,33.8736,1929193.8840724,0
+TGNA.US,D,20021219,000000,33.9584,34.2732,33.4178,33.554,2393476.1864453,0
+TGNA.US,D,20021220,000000,33.8391,34.3205,33.8036,34.3205,2938889.0308416,0
+TGNA.US,D,20021223,000000,34.347,34.6707,34.0255,34.1814,1751539.1740482,0
+TGNA.US,D,20021224,000000,34.347,34.4645,33.991,34.0196,699391.68120932,0
+TGNA.US,D,20021226,000000,34.0403,34.5405,33.9269,34.0009,854860.71428107,0
+TGNA.US,D,20021227,000000,34.1074,34.1321,33.3951,33.4298,955622.31109904,0
+TGNA.US,D,20021230,000000,33.4682,34.2002,33.3261,34.0729,1702749.9457931,0
+TGNA.US,D,20021231,000000,33.9861,33.9861,33.5905,33.8736,1929818.3472664,0
+TGNA.US,D,20030102,000000,33.8736,35.1224,33.8489,34.7732,2204008.3764201,0
+TGNA.US,D,20030103,000000,34.6569,34.7585,34.0403,34.4872,2089514.6717658,0
+TGNA.US,D,20030106,000000,34.4872,35.4904,34.4645,35.382,2439746.2734063,0
+TGNA.US,D,20030107,000000,35.3148,35.591,35.1461,35.4302,2831582.7353532,0
+TGNA.US,D,20030108,000000,35.4075,35.5407,34.7585,34.8946,1867721.7677957,0
+TGNA.US,D,20030109,000000,34.8384,35.2882,34.8137,35.2882,2163031.0205247,0
+TGNA.US,D,20030110,000000,35.1945,35.4785,34.8472,35.3957,1843852.2704448,0
+TGNA.US,D,20030113,000000,35.3148,35.6266,35.0997,35.1856,2244356.2004265,0
+TGNA.US,D,20030114,000000,35.2398,35.4441,34.8896,35.2398,1739716.9503965,0
+TGNA.US,D,20030115,000000,35.3356,35.3593,34.5444,34.7644,1666626.3719972,0
+TGNA.US,D,20030116,000000,34.8591,34.9527,34.5138,34.7476,1719016.4010079,0
+TGNA.US,D,20030117,000000,34.7525,34.8591,34.5335,34.6273,1301614.4564446,0
+TGNA.US,D,20030121,000000,34.6273,34.8591,34.351,34.351,2031851.1727296,0
+TGNA.US,D,20030122,000000,34.357,34.4537,34.0009,34.0117,2329686.6629257,0
+TGNA.US,D,20030123,000000,34.2524,34.7585,34.2109,34.6036,1610443.9455691,0
+TGNA.US,D,20030124,000000,34.5572,34.6361,34.0443,34.3363,1804140.0607609,0
+TGNA.US,D,20030127,000000,34.1074,34.2978,33.3073,33.5362,3563718.1846941,0
+TGNA.US,D,20030128,000000,33.6497,33.918,33.4524,33.6812,2487478.1719351,0
+TGNA.US,D,20030129,000000,33.2847,34.0817,33.264,33.9012,1623115.6824622,0
+TGNA.US,D,20030130,000000,33.7927,33.918,33.2462,33.2462,1928342.3433533,0
+TGNA.US,D,20030131,000000,33.2502,34.4872,33.2502,34.279,2467842.0484457,0
+TGNA.US,D,20030203,000000,34.1814,34.5089,33.9111,33.9673,2239277.3682798,0
+TGNA.US,D,20030204,000000,33.8953,34.0048,33.333,33.7907,2312159.1164551,0
+TGNA.US,D,20030205,000000,33.9062,34.6313,33.5796,33.7345,1977142.7227369,0
+TGNA.US,D,20030206,000000,33.6812,34.7061,33.6349,34.3697,3207785.3151906,0
+TGNA.US,D,20030207,000000,34.5089,34.7061,33.8835,33.915,1765273.3093625,0
+TGNA.US,D,20030210,000000,34.0156,34.4171,33.7246,34.0936,1843642.426482,0
+TGNA.US,D,20030211,000000,34.347,34.4261,33.8736,34.0156,1808794.136287,0
+TGNA.US,D,20030212,000000,33.9861,34.1034,33.4001,33.6349,1954112.6012379,0
+TGNA.US,D,20030213,000000,33.7069,33.7069,32.8635,33.2817,1608329.2861163,0
+TGNA.US,D,20030214,000000,33.2166,33.5649,33.0243,33.4919,1697684.2922527,0
+TGNA.US,D,20030218,000000,33.8036,34.2939,33.7069,34.2642,1874900.0533109,0
+TGNA.US,D,20030219,000000,34.2149,34.2702,33.6389,33.8658,1582129.2029162,0
+TGNA.US,D,20030220,000000,33.9338,33.9673,33.5017,33.6497,978011.74958069,0
+TGNA.US,D,20030221,000000,33.9437,34.2978,33.6437,34.2524,1565653.9174773,0
+TGNA.US,D,20030224,000000,34.1814,34.1814,33.04,33.1388,2104096.2928433,0
+TGNA.US,D,20030225,000000,33.1338,34.2051,32.8575,34.1271,2273504.2364975,0
+TGNA.US,D,20030226,000000,33.9437,34.0443,33.2926,33.3517,1820405.5022368,0
+TGNA.US,D,20030227,000000,33.3804,33.6349,33.0983,33.5649,1998266.0012682,0
+TGNA.US,D,20030228,000000,33.8489,34.1646,33.7444,34.0512,2025308.5015369,0
+TGNA.US,D,20030303,000000,34.2849,34.5819,33.4919,33.626,1823580.5326329,0
+TGNA.US,D,20030304,000000,33.5402,33.5402,32.6642,32.7777,2608510.4928262,0
+TGNA.US,D,20030305,000000,32.8092,33.1871,32.603,33.0924,2668299.8024436,0
+TGNA.US,D,20030306,000000,33.0924,33.0924,32.3821,32.5616,2015583.7037758,0
+TGNA.US,D,20030307,000000,32.3347,32.9385,32.0517,32.9217,3574273.2346566,0
+TGNA.US,D,20030310,000000,32.8309,32.8546,32.1769,32.2963,1337526.1587996,0
+TGNA.US,D,20030311,000000,32.2893,32.5725,32.1108,32.2766,1802242.3414438,0
+TGNA.US,D,20030312,000000,32.1956,32.3367,31.5802,32.0397,1961722.7395464,0
+TGNA.US,D,20030313,000000,32.3071,33.5086,32.1956,33.4771,2732732.0364585,0
+TGNA.US,D,20030314,000000,33.3657,33.8134,32.9483,33.7503,3123722.026381,0
+TGNA.US,D,20030317,000000,33.6349,35.0081,33.3073,34.9587,3176100.9042633,0
+TGNA.US,D,20030318,000000,34.9587,34.9637,33.7503,34.357,3246646.9978945,0
+TGNA.US,D,20030319,000000,34.1321,34.3697,33.8134,34.2899,2180565.6631678,0
+TGNA.US,D,20030320,000000,34.1814,34.5652,33.7069,34.5335,2056351.2157081,0
+TGNA.US,D,20030321,000000,34.9005,35.2152,34.7338,35.1146,3334531.0688122,0
+TGNA.US,D,20030324,000000,34.652,34.8413,34.0048,34.1646,2244986.7460544,0
+TGNA.US,D,20030325,000000,33.8736,34.8384,33.7315,34.5089,1901727.6409219,0
+TGNA.US,D,20030326,000000,34.5089,34.5089,33.915,34.1558,1808996.8840774,0
+TGNA.US,D,20030327,000000,33.9437,34.2623,33.5698,34.064,1734436.3841984,0
+TGNA.US,D,20030328,000000,33.7069,34.2623,33.6437,33.8953,1883143.778464,0
+TGNA.US,D,20030331,000000,33.6704,33.9229,33.0747,33.343,2275192.1118516,0
+TGNA.US,D,20030401,000000,33.411,34.0857,33.3459,34.0512,2810246.5716421,0
+TGNA.US,D,20030402,000000,33.7118,34.2978,33.4869,33.991,4430397.0676711,0
+TGNA.US,D,20030403,000000,33.9969,34.3205,33.7208,33.769,2474805.4213031,0
+TGNA.US,D,20030404,000000,33.9673,34.0729,33.4771,33.6497,2748573.7350528,0
+TGNA.US,D,20030407,000000,34.3697,34.7585,34.1321,34.1755,3052952.9101805,0
+TGNA.US,D,20030408,000000,34.064,34.5572,33.9969,34.0887,1969752.5657809,0
+TGNA.US,D,20030409,000000,34.5612,34.5612,33.4602,33.5274,2714554.6833202,0
+TGNA.US,D,20030410,000000,33.5274,34.4537,33.5274,34.2189,2865169.9342925,0
+TGNA.US,D,20030411,000000,34.5089,34.6707,34.2109,34.3659,2479032.7127307,0
+TGNA.US,D,20030414,000000,34.3659,35.448,34.3659,35.3405,2308776.2695741,0
+TGNA.US,D,20030415,000000,35.3405,35.5762,34.9133,35.3957,2225976.0994979,0
+TGNA.US,D,20030416,000000,35.4785,35.4785,34.6964,34.7644,1572416.5700224,0
+TGNA.US,D,20030421,000000,35.1461,35.375,34.9587,35.1856,1779639.0040434,0
+TGNA.US,D,20030422,000000,35.1284,36.0744,34.937,36.0161,2590566.2996467,0
+TGNA.US,D,20030423,000000,36.0161,36.1523,35.8149,36.0823,2695547.0779806,0
+TGNA.US,D,20030424,000000,35.7922,36.0586,35.6266,35.8129,1984113.191767,0
+TGNA.US,D,20030425,000000,35.6453,35.741,35.1392,35.3513,2066074.9997303,0
+TGNA.US,D,20030428,000000,35.3513,36.1059,35.3513,35.962,1947362.1135602,0
+TGNA.US,D,20030429,000000,35.962,36.1207,35.5762,36.0645,1732105.7983491,0
+TGNA.US,D,20030430,000000,35.7922,36.2145,35.4756,35.8445,2120777.3672895,0
+TGNA.US,D,20030501,000000,35.7458,35.7854,35.0228,35.5446,1923065.8321109,0
+TGNA.US,D,20030502,000000,35.4529,35.9807,35.2645,35.9807,2729132.249442,0
+TGNA.US,D,20030505,000000,36.0201,36.0201,35.3356,35.6453,2273926.9656402,0
+TGNA.US,D,20030506,000000,35.6493,35.8406,35.1748,35.741,3272636.2233926,0
+TGNA.US,D,20030507,000000,35.6453,35.7755,35.4174,35.5673,3033520.5482202,0
+TGNA.US,D,20030508,000000,35.4934,35.4934,35.1146,35.1975,1596077.2371492,0
+TGNA.US,D,20030509,000000,35.1975,35.7251,35.1087,35.6957,2818477.1181888,0
+TGNA.US,D,20030512,000000,35.741,36.1316,35.4785,35.9807,2576619.2791527,0
+TGNA.US,D,20030513,000000,35.8859,36.2638,35.6423,36.0645,1887578.8863766,0
+TGNA.US,D,20030514,000000,36.0744,36.1681,35.591,35.9037,1663883.1943946,0
+TGNA.US,D,20030515,000000,35.9974,36.3733,35.7607,36.2667,1851457.3400586,0
+TGNA.US,D,20030516,000000,35.8859,36.0034,35.5092,35.6957,3119493.7212144,0
+TGNA.US,D,20030519,000000,35.6117,35.6266,35.1975,35.2842,3246021.5209613,0
+TGNA.US,D,20030520,000000,35.3593,35.6019,34.8137,35.1806,2585698.3252019,0
+TGNA.US,D,20030521,000000,34.9459,35.4717,34.9133,35.4658,2381864.8204955,0
+TGNA.US,D,20030522,000000,35.6551,35.8791,35.4756,35.6957,1787033.2159552,0
+TGNA.US,D,20030523,000000,35.8149,36.0448,35.4104,35.8623,1475247.6640484,0
+TGNA.US,D,20030527,000000,35.7665,36.387,35.6166,36.3358,2013263.2553159,0
+TGNA.US,D,20030528,000000,36.2638,36.54,36.0142,36.4374,2928536.7286694,0
+TGNA.US,D,20030529,000000,36.4858,37.0963,36.3605,36.8872,5169295.1695573,0
+TGNA.US,D,20030530,000000,36.9256,37.5817,36.9207,37.3962,2730604.1983995,0
+TGNA.US,D,20030602,000000,37.6359,37.8707,37.4811,37.6536,3123290.1735877,0
+TGNA.US,D,20030603,000000,37.6536,37.7553,37.4564,37.7337,2547686.1557394,0
+TGNA.US,D,20030604,000000,37.6359,37.85,37.2206,37.6359,3288687.7659498,0
+TGNA.US,D,20030605,000000,37.5028,37.5086,36.98,37.2798,2488119.8686914,0
+TGNA.US,D,20030606,000000,37.3262,37.4949,36.4522,36.5873,3192362.2907833,0
+TGNA.US,D,20030609,000000,36.5873,36.9356,36.4679,36.5903,1631568.2378393,0
+TGNA.US,D,20030610,000000,36.6653,36.8309,36.3634,36.5715,2095852.5676902,0
+TGNA.US,D,20030611,000000,36.687,36.687,36.1207,36.3683,4338730.7367256,0
+TGNA.US,D,20030612,000000,36.3634,36.5005,36.0517,36.098,3598565.4611502,0
+TGNA.US,D,20030613,000000,36.098,36.2253,35.8573,35.9807,3217083.3288533,0
+TGNA.US,D,20030616,000000,36.3605,36.687,36.2066,36.5873,1921375.9292789,0
+TGNA.US,D,20030617,000000,36.7865,36.9947,36.6189,36.8271,3545971.6706101,0
+TGNA.US,D,20030618,000000,36.8309,36.8309,36.1316,36.3733,4320566.5621936,0
+TGNA.US,D,20030619,000000,36.4265,36.4522,35.8998,35.9235,2254915.3053448,0
+TGNA.US,D,20030620,000000,36.0517,36.6653,36.0142,36.2766,2793773.313681,0
+TGNA.US,D,20030623,000000,36.3605,36.4414,36.102,36.2066,1896460.2533302,0
+TGNA.US,D,20030624,000000,36.1779,36.3605,35.7922,36.0161,2536702.2942005,0
+TGNA.US,D,20030625,000000,36.2638,36.54,36.0142,36.0142,2965288.8206152,0
+TGNA.US,D,20030626,000000,36.0142,36.2766,35.8859,36.098,1916939.8076274,0
+TGNA.US,D,20030627,000000,36.2145,36.8339,35.9086,36.2579,2018543.8215139,0
+TGNA.US,D,20030630,000000,36.4679,36.6406,36.244,36.3634,1961084.084007,0
+TGNA.US,D,20030701,000000,36.3683,36.677,36.0034,36.6139,2376158.4839378,0
+TGNA.US,D,20030702,000000,36.967,37.0421,36.6958,37.0066,1750061.1426571,0
+TGNA.US,D,20030703,000000,36.9967,37.1605,36.6406,36.6406,1055112.6792719,0
+TGNA.US,D,20030707,000000,36.7383,37.0914,36.7383,37.0421,1682259.2403675,0
+TGNA.US,D,20030708,000000,37.0578,37.3656,37.0578,37.2837,2055509.8123785,0
+TGNA.US,D,20030709,000000,37.2206,37.3962,37.1348,37.2186,1830967.648372,0
+TGNA.US,D,20030710,000000,37.2186,37.267,36.9256,37.1348,2226615.7687762,0
+TGNA.US,D,20030711,000000,36.9947,37.1111,36.6366,36.9099,2036496.1246051,0
+TGNA.US,D,20030714,000000,36.9207,37.1742,36.3209,36.3605,2394749.4425684,0
+TGNA.US,D,20030715,000000,36.4522,36.8518,36.1365,36.2303,3306854.9816987,0
+TGNA.US,D,20030716,000000,36.3486,36.6505,36.2381,36.399,2649496.9723721,0
+TGNA.US,D,20030717,000000,36.399,36.6406,36.2805,36.4818,3275804.157616,0
+TGNA.US,D,20030718,000000,36.7185,36.8962,36.6139,36.8271,2283214.8419134,0
+TGNA.US,D,20030721,000000,36.7324,36.8309,36.4127,36.5873,1429201.6133958,0
+TGNA.US,D,20030722,000000,36.6505,36.9613,36.3822,36.7768,1668324.3847409,0
+TGNA.US,D,20030723,000000,36.8675,36.902,36.0339,36.2303,1848504.318493,0
+TGNA.US,D,20030724,000000,36.4265,36.757,36.2066,36.4374,2385032.7547188,0
+TGNA.US,D,20030725,000000,36.677,36.757,36.2303,36.5587,2033751.9332636,0
+TGNA.US,D,20030728,000000,36.5005,36.6288,36.1681,36.3269,1286619.2298747,0
+TGNA.US,D,20030729,000000,36.5232,36.6406,35.962,36.3269,1568825.9066564,0
+TGNA.US,D,20030730,000000,36.4324,36.6505,36.3358,36.4265,1332664.2667884,0
+TGNA.US,D,20030731,000000,36.8102,36.9967,36.3605,36.3733,2214147.7934125,0
+TGNA.US,D,20030801,000000,36.4906,36.8309,36.3309,36.4719,2362218.5596165,0
+TGNA.US,D,20030804,000000,36.3605,36.7738,36.2579,36.7738,2637459.8360627,0
+TGNA.US,D,20030805,000000,36.902,36.902,36.3052,36.3269,1629665.4498274,0
+TGNA.US,D,20030806,000000,36.3605,36.8309,36.3269,36.6288,2505435.5437211,0
+TGNA.US,D,20030807,000000,36.5045,36.8231,36.4522,36.687,3419020.1279815,0
+TGNA.US,D,20030808,000000,36.7619,36.7668,36.4561,36.5636,3190042.8560625,0
+TGNA.US,D,20030811,000000,36.5133,36.684,36.3605,36.5005,2633440.3611203,0
+TGNA.US,D,20030812,000000,36.6406,36.6406,36.3822,36.5715,2896219.7446362,0
+TGNA.US,D,20030813,000000,36.5814,36.7185,36.4374,36.4906,2235266.0032489,0
+TGNA.US,D,20030814,000000,36.687,36.687,36.5341,36.6336,2396226.4602207,0
+TGNA.US,D,20030815,000000,36.7817,36.8192,36.5775,36.7668,1385689.9101217,0
+TGNA.US,D,20030818,000000,36.9256,37.0687,36.8675,37.0124,2099656.116236,0
+TGNA.US,D,20030819,000000,37.0124,37.0124,36.6288,36.7619,2442490.4647478,0
+TGNA.US,D,20030820,000000,36.5814,36.902,36.5587,36.7817,2522759.3286623,0
+TGNA.US,D,20030821,000000,36.7865,37.3262,36.7865,37.1654,2551488.6905463,0
+TGNA.US,D,20030822,000000,37.1861,37.3262,36.9169,37.0234,2270124.4308333,0
+TGNA.US,D,20030825,000000,36.977,37.0371,36.687,36.8922,1705284.2931717,0
+TGNA.US,D,20030826,000000,36.8962,37.0578,36.5686,36.9858,1729783.3224112,0
+TGNA.US,D,20030827,000000,36.9256,36.973,36.4906,36.5952,1830541.8780124,0
+TGNA.US,D,20030828,000000,36.6002,36.7668,36.4522,36.7017,2093954.8483732,0
+TGNA.US,D,20030829,000000,36.7017,37.1782,36.6466,37.1259,1498709.6383406,0
+TGNA.US,D,20030902,000000,37.1861,37.6329,37.1684,37.485,1762104.3614002,0
+TGNA.US,D,20030903,000000,37.5975,37.6281,37.3124,37.4722,1810268.1127223,0
+TGNA.US,D,20030904,000000,37.4564,37.5432,37.1742,37.3025,1625012.3880403,0
+TGNA.US,D,20030905,000000,37.3212,37.3962,36.8192,37.0687,1876390.2495695,0
+TGNA.US,D,20030908,000000,36.977,37.3469,36.967,37.1812,1418000.8117213,0
+TGNA.US,D,20030909,000000,37.1812,37.1989,36.8615,36.8962,2482406.435961,0
+TGNA.US,D,20030910,000000,36.6653,36.7264,36.1523,36.3605,2482622.3623577,0
+TGNA.US,D,20030911,000000,36.3605,36.9256,36.3605,36.54,2469101.1122233,0
+TGNA.US,D,20030912,000000,36.5232,36.608,36.2381,36.4719,2255545.8509726,0
+TGNA.US,D,20030915,000000,36.4522,36.5489,35.7854,35.9156,2811720.5480774,0
+TGNA.US,D,20030916,000000,35.9807,36.4038,35.9807,36.4038,2169152.9900524,0
+TGNA.US,D,20030917,000000,36.4038,36.4522,35.9156,35.9807,2953884.2574113,0
+TGNA.US,D,20030918,000000,36.0034,36.7668,35.962,36.6583,3625396.089978,0
+TGNA.US,D,20030919,000000,36.687,37.0687,36.4472,36.977,2862416.6193003,0
+TGNA.US,D,20030922,000000,36.6189,36.8309,36.6051,36.8309,1746056.8737988,0
+TGNA.US,D,20030923,000000,37.0529,37.3962,36.9573,37.3301,2394122.9518964,0
+TGNA.US,D,20030924,000000,37.3331,37.3893,36.9069,36.9256,2792502.0850359,0
+TGNA.US,D,20030925,000000,36.9256,37.3962,36.9256,36.98,1895610.7400889,0
+TGNA.US,D,20030926,000000,36.98,37.0273,36.7383,36.902,2394955.2315755,0
+TGNA.US,D,20030929,000000,36.9947,37.2256,36.7224,37.0194,1769503.6420068,0
+TGNA.US,D,20030930,000000,37.0124,37.2186,36.5489,36.7185,3253832.3795822,0
+TGNA.US,D,20031001,000000,36.5903,37.1654,36.5903,36.9169,3381204.6238757,0
+TGNA.US,D,20031002,000000,37.0421,37.5669,37.0066,37.3893,2310464.1449283,0
+TGNA.US,D,20031003,000000,37.6596,37.8707,37.3804,37.4722,2073886.8720902,0
+TGNA.US,D,20031006,000000,37.5028,38.003,37.3962,37.8273,1283029.5802477,0
+TGNA.US,D,20031007,000000,37.7138,38.0294,37.5432,37.9723,2256604.1944379,0
+TGNA.US,D,20031008,000000,37.8973,38.2209,37.7227,37.8598,1558692.5720977,0
+TGNA.US,D,20031009,000000,37.8598,38.6056,37.8598,38.3244,1683952.1844164,0
+TGNA.US,D,20031010,000000,38.29,38.4083,38.0384,38.2269,2043041.8370146,0
+TGNA.US,D,20031013,000000,38.3244,38.432,37.8214,37.8431,2065005.5051367,0
+TGNA.US,D,20031014,000000,37.8431,38.5957,37.7337,38.3087,2876576.524974,0
+TGNA.US,D,20031015,000000,38.3087,39.3868,38.3087,39.2202,3605955.6181061,0
+TGNA.US,D,20031016,000000,39.1284,39.7558,39.1284,39.5743,2499944.119821,0
+TGNA.US,D,20031017,000000,39.8169,40.0063,39.295,39.5201,2104303.0955895,0
+TGNA.US,D,20031020,000000,39.598,39.8199,39.4855,39.7844,1496584.8414984,0
+TGNA.US,D,20031021,000000,39.7844,40.1099,39.7647,39.9896,2107470.0160738,0
+TGNA.US,D,20031022,000000,39.7647,39.7647,39.4362,39.5486,1288310.1464458,0
+TGNA.US,D,20031023,000000,39.5486,39.5881,39.2369,39.4105,1422024.3416196,0
+TGNA.US,D,20031024,000000,39.4105,39.4855,38.9676,39.4756,1089331.437578,0
+TGNA.US,D,20031027,000000,39.4756,40.0724,39.4756,39.6868,1728937.8641257,0
+TGNA.US,D,20031028,000000,39.6868,40.2412,39.0998,39.4451,2919239.7287457,0
+TGNA.US,D,20031029,000000,39.4105,39.5279,39.2073,39.3868,1834554.2567822,0
+TGNA.US,D,20031030,000000,39.3868,40.1691,39.3651,39.8949,2709697.8600038,0
+TGNA.US,D,20031031,000000,39.8318,40.2125,39.7361,39.8199,1436805.6692706,0
+TGNA.US,D,20031103,000000,39.8199,40.1445,39.7755,40.0153,958952.44355455,0
+TGNA.US,D,20031104,000000,40.0153,40.0153,39.5832,39.6256,1584383.7583442,0
+TGNA.US,D,20031105,000000,39.6256,40.1307,39.6256,40.1011,1751754.0867059,0
+TGNA.US,D,20031106,000000,40.1445,40.5666,39.9836,40.5085,1843430.5550411,0
+TGNA.US,D,20031107,000000,40.5085,40.905,40.3783,40.4898,1915461.7762362,0
+TGNA.US,D,20031110,000000,39.8544,40.3053,39.8002,40.2185,3393459.7140597,0
+TGNA.US,D,20031111,000000,40.2185,40.3003,39.8169,40.3003,2941206.4380846,0
+TGNA.US,D,20031112,000000,40.33,40.5439,40.2263,40.5342,1634942.9748087,0
+TGNA.US,D,20031113,000000,40.5342,40.6407,40.2736,40.4798,2212665.7070654,0
+TGNA.US,D,20031114,000000,40.4798,40.8576,40.3584,40.621,2264635.0344112,0
+TGNA.US,D,20031117,000000,40.621,40.621,39.8318,40.0153,1969954.2998322,0
+TGNA.US,D,20031118,000000,40.2412,40.6003,40.0784,40.1543,1851457.3400586,0
+TGNA.US,D,20031119,000000,40.1139,40.6524,39.9768,40.5636,1649938.2013785,0
+TGNA.US,D,20031120,000000,40.4759,41.0293,40.2066,40.2125,1978200.0524633,0
+TGNA.US,D,20031121,000000,40.2125,40.2846,39.8693,40.1346,1363305.5403348,0
+TGNA.US,D,20031124,000000,40.2185,40.7886,40.2185,40.621,2186905.5865702,0
+TGNA.US,D,20031125,000000,40.6456,41.1644,40.61,41.0391,1822939.8496155,0
+TGNA.US,D,20031126,000000,41.0905,41.3056,41.0333,41.1141,1588052.4796095,0
+TGNA.US,D,20031128,000000,41.1141,41.2295,40.9829,40.9997,553639.3359872,0
+TGNA.US,D,20031201,000000,41.5422,41.8816,41.4485,41.7898,2902553.5856049,0
+TGNA.US,D,20031202,000000,41.7948,42.433,41.7731,42.1005,3097728.7459269,0
+TGNA.US,D,20031203,000000,41.7781,42.1756,41.7327,42.0463,1936799.9674251,0
+TGNA.US,D,20031204,000000,41.8047,41.8856,41.4919,41.6754,1881448.8069372,0
+TGNA.US,D,20031205,000000,41.201,41.5946,41.047,41.4919,2043680.492554,0
+TGNA.US,D,20031208,000000,41.3056,41.3923,41.0608,41.3884,1365209.3420857,0
+TGNA.US,D,20031209,000000,41.3755,41.7001,41.201,41.3203,1404065.9560947,0
+TGNA.US,D,20031210,000000,41.3283,41.3923,40.8251,40.9592,1384635.6216123,0
+TGNA.US,D,20031211,000000,40.7255,41.5195,40.6456,41.2434,1436395.1049952,0
+TGNA.US,D,20031212,000000,41.2562,41.5136,41.0954,41.343,1312820.3268138,0
+TGNA.US,D,20031215,000000,41.5018,41.7129,41.3519,41.3519,1488353.2812126,0
+TGNA.US,D,20031216,000000,41.4337,41.9161,41.4229,41.6123,1313868.5328897,0
+TGNA.US,D,20031217,000000,41.5285,41.5285,41.0135,41.3568,1414840.9874096,0
+TGNA.US,D,20031218,000000,41.5225,41.8963,41.4861,41.8047,1485390.1222576,0
+TGNA.US,D,20031219,000000,41.8589,41.8905,41.3341,41.6754,1640436.4261865,0
+TGNA.US,D,20031222,000000,41.6123,41.632,41.3253,41.3755,1938482.7740845,0
+TGNA.US,D,20031223,000000,41.5896,42.0029,41.5896,41.704,1444624.6378031,0
+TGNA.US,D,20031224,000000,41.8047,41.92,41.6033,41.7642,578148.50261632,0
+TGNA.US,D,20031226,000000,41.849,41.8589,41.6123,41.6123,348749.51529349,0
+TGNA.US,D,20031229,000000,41.8963,42.0788,41.709,42.075,1518544.4546646,0
+TGNA.US,D,20031230,000000,42.0207,42.2525,41.995,42.1549,974840.77414057,0
+TGNA.US,D,20031231,000000,42.0621,42.2772,42.0118,42.212,1095660.2098518,0
+TGNA.US,D,20040102,000000,41.9743,42.3985,41.8292,41.9783,1313868.5328897,0
+TGNA.US,D,20040105,000000,42.356,42.5968,42.2801,42.4626,1806882.2246245,0
+TGNA.US,D,20040106,000000,42.3945,42.654,42.3146,42.6116,1942924.9781697,0
+TGNA.US,D,20040107,000000,42.6066,42.8335,42.2465,42.4932,1878079.1386626,0
+TGNA.US,D,20040108,000000,42.6066,42.7981,42.4271,42.5119,1830333.0477884,0
+TGNA.US,D,20040109,000000,42.4626,42.5001,41.6617,41.6617,2099442.2173172,0
+TGNA.US,D,20040112,000000,41.6123,42.0207,41.4031,41.8717,1828862.1125698,0
+TGNA.US,D,20040113,000000,41.9417,42.4231,41.7474,41.9822,1437440.2698542,0
+TGNA.US,D,20040114,000000,42.0029,42.2989,41.8135,41.9477,2088031.5716798,0
+TGNA.US,D,20040115,000000,41.929,42.2525,41.7001,41.7257,2798206.3941157,0
+TGNA.US,D,20040116,000000,41.8963,42.0858,41.0757,41.1398,2902134.9114179,0
+TGNA.US,D,20040120,000000,41.1891,41.3056,40.6683,40.7481,3164697.3547985,0
+TGNA.US,D,20040121,000000,40.7708,40.8449,40.5549,40.7136,3377409.1852415,0
+TGNA.US,D,20040122,000000,40.7136,40.8339,40.5666,40.7136,2191544.456012,0
+TGNA.US,D,20040123,000000,41.0253,41.0815,40.4591,40.7255,1946940.3981564,0
+TGNA.US,D,20040126,000000,40.7255,40.9474,40.2736,40.7827,1616567.9425747,0
+TGNA.US,D,20040127,000000,40.689,40.8576,39.9768,40.0063,2518533.0509738,0
+TGNA.US,D,20040128,000000,40.2263,40.4058,40.0607,40.2649,3656870.6569425,0
+TGNA.US,D,20040129,000000,40.1691,41.1743,40.1445,41.1575,3113358.5730803,0
+TGNA.US,D,20040130,000000,41.0608,41.0905,40.5509,40.5736,2578945.8100462,0
+TGNA.US,D,20040202,000000,40.621,40.9425,39.8949,40.689,2699554.3880556,0
+TGNA.US,D,20040203,000000,40.5933,40.7649,40.3783,40.4591,1273736.6352798,0
+TGNA.US,D,20040204,000000,40.4591,40.5933,40.1445,40.2412,1832028.0193152,0
+TGNA.US,D,20040205,000000,40.2412,40.4995,39.8169,40.3103,1848925.0201579,0
+TGNA.US,D,20040206,000000,40.1208,40.4058,39.8603,40.1731,1780907.1914717,0
+TGNA.US,D,20040209,000000,40.3103,41.1812,40.2017,40.8044,1631985.8982873,0
+TGNA.US,D,20040210,000000,40.9474,41.3617,40.7442,41.2088,1390553.8296107,0
+TGNA.US,D,20040211,000000,41.2088,41.5896,40.8084,41.4485,1804988.5602633,0
+TGNA.US,D,20040212,000000,41.4377,41.8816,41.2335,41.7425,1699372.1676068,0
+TGNA.US,D,20040213,000000,41.6617,41.9063,41.6458,41.8412,1491519.187958,0
+TGNA.US,D,20040217,000000,41.8412,42.2328,41.7781,41.8717,1546643.2709209,0
+TGNA.US,D,20040218,000000,41.849,41.849,41.4229,41.6843,1483699.2056866,0
+TGNA.US,D,20040219,000000,41.7287,42.4458,41.7287,41.7514,2284058.272721,0
+TGNA.US,D,20040220,000000,41.8678,41.8678,41.2522,41.349,1401740.43894,0
+TGNA.US,D,20040223,000000,41.4229,41.4702,40.8251,41.0905,1256419.9465112,0
+TGNA.US,D,20040224,000000,40.9997,41.9417,40.8951,41.6754,1793369.0844017,0
+TGNA.US,D,20040225,000000,41.5629,41.5629,40.7955,40.8044,1768022.5693987,0
+TGNA.US,D,20040226,000000,41.2335,41.418,41.0253,41.0333,1912505.7134537,0
+TGNA.US,D,20040227,000000,41.0905,41.196,40.8449,40.8449,2376584.2542975,0
+TGNA.US,D,20040301,000000,40.8449,41.6123,40.689,40.9958,2342154.6382894,0
+TGNA.US,D,20040302,000000,41.2562,41.2976,40.7314,40.7708,1723448.4677037,0
+TGNA.US,D,20040303,000000,40.5439,40.8488,40.5439,40.7354,1558477.65944,0
+TGNA.US,D,20040304,000000,40.6851,40.9997,40.6851,40.9395,1220715.0469024,0
+TGNA.US,D,20040305,000000,40.8251,40.9534,40.5636,40.8202,2227666.0023299,0
+TGNA.US,D,20040308,000000,41.0204,41.0204,40.6495,40.6495,1108122.102782,0
+TGNA.US,D,20040309,000000,40.5933,40.8676,40.5479,40.8301,1258529.5372691,0
+TGNA.US,D,20040310,000000,40.7314,40.8576,40.5302,40.5342,1554460.2119754,0
+TGNA.US,D,20040311,000000,40.4868,40.6998,40.1918,40.1948,1779851.8892232,0
+TGNA.US,D,20040312,000000,40.1208,40.621,40.0892,40.5579,1593117.119411,0
+TGNA.US,D,20040315,000000,40.4482,40.6851,40.32,40.3783,2082127.5560265,0
+TGNA.US,D,20040316,000000,40.3783,40.9188,40.2451,40.7413,1754924.0484071,0
+TGNA.US,D,20040317,000000,41.2048,42.3363,41.2048,42.2465,3236726.5485155,0
+TGNA.US,D,20040318,000000,42.1322,42.433,42.0256,42.4143,2261888.8155919,0
+TGNA.US,D,20040319,000000,42.1874,42.4103,41.6784,41.7781,2161547.9204388,0
+TGNA.US,D,20040322,000000,41.7839,41.929,40.9474,41.2246,1958767.690503,0
+TGNA.US,D,20040323,000000,41.3667,41.6033,41.1575,41.5018,2428551.5541654,0
+TGNA.US,D,20040324,000000,41.5225,41.929,41.3775,41.4919,2174850.2029596,0
+TGNA.US,D,20040325,000000,41.4958,41.7287,41.1141,41.632,1978406.8552093,0
+TGNA.US,D,20040326,000000,41.632,41.9891,41.2522,41.5195,1862444.2428144,0
+TGNA.US,D,20040329,000000,41.709,41.8963,41.4702,41.849,1813222.1480269,0
+TGNA.US,D,20040330,000000,41.7425,42.1045,41.6704,41.9684,1326754.1687016,0
+TGNA.US,D,20040331,000000,41.8717,41.9368,41.5629,41.7257,2028681.2110284,0
+TGNA.US,D,20040401,000000,41.995,42.509,41.7681,42.2672,1912295.8694907,0
+TGNA.US,D,20040402,000000,42.5485,42.6924,42.3837,42.6717,2643162.1176646,0
+TGNA.US,D,20040405,000000,42.6066,43.0742,42.4419,43.0742,1820623.4561114,0
+TGNA.US,D,20040406,000000,42.9884,43.0761,42.8502,43.0761,1651420.2877254,0
+TGNA.US,D,20040407,000000,43.0574,43.2587,42.6767,42.6767,2259984.0001021,0
+TGNA.US,D,20040408,000000,42.8435,43.0091,42.5375,42.8068,1373859.5765584,0
+TGNA.US,D,20040412,000000,42.8502,42.938,41.9783,42.2387,2011786.2376636,0
+TGNA.US,D,20040413,000000,42.5809,42.5809,41.6617,41.8629,2038612.8115357,0
+TGNA.US,D,20040414,000000,41.8678,42.5809,41.8008,42.4902,2166196.9272701,0
+TGNA.US,D,20040415,000000,42.5809,42.5809,42.1203,42.4419,2101983.6608686,0
+TGNA.US,D,20040416,000000,42.7981,42.7981,42.3708,42.654,1671914.034368,0
+TGNA.US,D,20040419,000000,42.5582,42.6383,42.3453,42.6383,1485182.3057726,0
+TGNA.US,D,20040420,000000,42.6066,42.8068,41.8776,41.8905,1532069.7597549,0
+TGNA.US,D,20040421,000000,41.8816,41.9684,41.4436,41.8412,1506933.0887148,0
+TGNA.US,D,20040422,000000,41.6617,42.2051,41.6617,42.1322,2273705.9705489,0
+TGNA.US,D,20040423,000000,42.1815,42.3146,41.9517,42.1045,1674445.3405297,0
+TGNA.US,D,20040426,000000,42.1549,42.2288,41.995,42.1322,1574533.256953,0
+TGNA.US,D,20040427,000000,42.1292,42.2328,41.9477,42.075,1466802.2048439,0
+TGNA.US,D,20040428,000000,41.8963,41.9684,41.4515,41.4574,2298219.1921338,0
+TGNA.US,D,20040429,000000,41.4958,41.5422,41.0253,41.1812,2547468.2018649,0
+TGNA.US,D,20040430,000000,41.2088,41.2819,41.0391,41.0391,2108316.4880983,0
+TGNA.US,D,20040503,000000,41.0421,41.2335,40.6998,40.7827,2648224.7299881,0
+TGNA.US,D,20040504,000000,41.0905,41.4101,40.8991,40.9997,2908676.5688717,0
+TGNA.US,D,20040505,000000,41.0668,41.1398,40.8488,40.8912,2249213.0237429,0
+TGNA.US,D,20040506,000000,40.8576,40.9997,40.5736,40.9425,1527633.6381033,0
+TGNA.US,D,20040507,000000,40.8991,41.1398,40.6683,40.6683,2305607.321612,0
+TGNA.US,D,20040510,000000,40.6683,40.8202,40.1208,40.2846,3082107.0286851,0
+TGNA.US,D,20040511,000000,40.0833,40.8991,40.0695,40.8705,2907618.2254063,0
+TGNA.US,D,20040512,000000,40.4295,40.8912,40.2846,40.8449,3083372.1748966,0
+TGNA.US,D,20040513,000000,40.8488,41.2779,40.7748,41.2088,2095647.792422,0
+TGNA.US,D,20040514,000000,40.9474,41.2976,40.9228,41.1082,1706341.622898,0
+TGNA.US,D,20040517,000000,41.047,41.1211,40.7481,40.8044,1924969.6338618,0
+TGNA.US,D,20040518,000000,40.8636,41.3283,40.8636,41.2158,1651420.2877254,0
+TGNA.US,D,20040519,000000,41.4229,41.7257,41.1644,41.1644,1847863.6354758,0
+TGNA.US,D,20040520,000000,41.1891,41.5896,41.1891,41.4515,1922855.988148,0
+TGNA.US,D,20040521,000000,41.6617,41.6843,41.3016,41.3283,1733588.898435,0
+TGNA.US,D,20040524,000000,41.3519,41.4515,41.2522,41.2868,1715212.8524621,0
+TGNA.US,D,20040525,000000,41.2562,42.0463,41.0668,42.0296,1912716.5711555,0
+TGNA.US,D,20040526,000000,41.9417,42.0088,41.5452,41.709,3174832.716835,0
+TGNA.US,D,20040527,000000,41.709,41.7781,41.6123,41.632,1842587.1242334,0
+TGNA.US,D,20040528,000000,41.6222,41.8195,41.4958,41.5629,1533550.8323629,0
+TGNA.US,D,20040601,000000,41.5946,41.6033,41.1684,41.2819,2834322.8717388,0
+TGNA.US,D,20040602,000000,41.1891,41.3203,41.0905,41.1004,3075132.5046992,0
+TGNA.US,D,20040603,000000,41.1891,41.4958,41.1211,41.2661,2653513.4060979,0
+TGNA.US,D,20040604,000000,41.4702,41.8629,41.4377,41.5285,1779423.0776467,0
+TGNA.US,D,20040607,000000,41.7514,41.8471,41.5117,41.5986,1096298.8653912,0
+TGNA.US,D,20040608,000000,41.4801,41.4801,41.0036,41.3884,1686066.843869,0
+TGNA.US,D,20040609,000000,41.3163,41.5542,41.1891,41.2295,1742249.2702972,0
+TGNA.US,D,20040610,000000,41.2088,41.5856,41.201,41.4485,894999.70806359,0
+TGNA.US,D,20040614,000000,41.4485,41.4958,41.1891,41.2335,1178251.5497041,0
+TGNA.US,D,20040615,000000,41.2976,41.4919,41.2335,41.3617,1732538.6648812,0
+TGNA.US,D,20040616,000000,41.3617,41.3617,41.0815,41.1398,1696620.8800926,0
+TGNA.US,D,20040617,000000,41.0668,41.4485,40.8576,41.3568,2027204.1933761,0
+TGNA.US,D,20040618,000000,41.1644,41.4229,41.1141,41.1141,1814913.064598,0
+TGNA.US,D,20040621,000000,41.053,41.3973,40.9355,41.0668,1685425.1471128,0
+TGNA.US,D,20040622,000000,41.0757,41.1891,40.8813,41.0253,1663883.1943946,0
+TGNA.US,D,20040623,000000,41.1644,41.1684,40.3664,40.6998,3434018.3957682,0
+TGNA.US,D,20040624,000000,40.6524,40.759,40.3367,40.3664,2691108.9288512,0
+TGNA.US,D,20040625,000000,40.4542,40.4995,40.0607,40.2185,2357364.777517,0
+TGNA.US,D,20040628,000000,40.2846,41.2335,40.2846,40.4295,2439955.1036302,0
+TGNA.US,D,20040629,000000,40.4759,40.759,40.3467,40.3467,2272446.9067711,0
+TGNA.US,D,20040630,000000,40.4759,40.5509,40.0784,40.1691,2597744.5851619,0
+TGNA.US,D,20040701,000000,40.1731,40.1948,39.3977,39.6256,3116115.9430282,0
+TGNA.US,D,20040702,000000,39.6729,39.746,39.4588,39.5388,1824625.6974917,0
+TGNA.US,D,20040706,000000,39.3404,39.5339,39.005,39.2706,1725779.053553,0
+TGNA.US,D,20040707,000000,39.1501,39.2122,38.1301,38.3915,3341499.5103644,0
+TGNA.US,D,20040708,000000,38.3451,38.4596,37.8973,38.0651,2872350.2472855,0
+TGNA.US,D,20040709,000000,38.3669,38.4596,38.1785,38.3157,3051472.8513113,0
+TGNA.US,D,20040712,000000,38.2525,38.574,38.1715,38.5306,2802634.4058555,0
+TGNA.US,D,20040713,000000,39.4105,39.6868,38.7762,39.0012,4564546.1568551,0
+TGNA.US,D,20040714,000000,39.0012,39.1215,38.5228,38.5583,3167222.5785265,0
+TGNA.US,D,20040715,000000,38.5918,38.5918,38.2149,38.2149,3355440.4484247,0
+TGNA.US,D,20040716,000000,38.2149,38.2573,37.6024,37.6636,3818462.6732811,0
+TGNA.US,D,20040719,000000,37.994,38.6796,37.92,38.3422,2662169.7230043,0
+TGNA.US,D,20040720,000000,38.4418,38.7328,38.2525,38.7003,1715004.0222381,0
+TGNA.US,D,20040721,000000,38.7003,39.31,38.7003,38.9578,3035846.0653748,0
+TGNA.US,D,20040722,000000,38.7487,39.4105,38.7487,39.2843,2781093.4668763,0
+TGNA.US,D,20040723,000000,39.2843,39.2843,38.8798,39.0594,2503749.6958448,0
+TGNA.US,D,20040726,000000,38.9873,39.1886,38.7585,38.9776,2619080.748873,0
+TGNA.US,D,20040727,000000,38.9381,39.4105,38.8985,38.9873,2454111.9680872,0
+TGNA.US,D,20040728,000000,38.866,39.015,38.3451,38.8108,2439109.6453448,0
+TGNA.US,D,20040729,000000,38.9636,39.6039,38.9381,39.4105,2342573.3124764,0
+TGNA.US,D,20040730,000000,39.4076,39.5072,39.1284,39.3593,2119516.2760338,0
+TGNA.US,D,20040802,000000,39.2439,39.9215,39.1028,39.8318,2261463.0452322,0
+TGNA.US,D,20040803,000000,39.7084,39.8574,39.5516,39.7962,2322083.6207897,0
+TGNA.US,D,20040804,000000,39.6779,39.8318,39.5556,39.5832,2217312.6864188,0
+TGNA.US,D,20040805,000000,39.598,39.7647,39.3227,39.3404,1817242.6367083,0
+TGNA.US,D,20040806,000000,39.3444,39.3514,38.1765,38.28,3338538.3788873,0
+TGNA.US,D,20040809,000000,38.3451,38.6302,38.2761,38.4024,1574322.3992511,0
+TGNA.US,D,20040810,000000,38.3817,38.6963,38.359,38.6865,1419273.0541052,0
+TGNA.US,D,20040811,000000,38.4892,38.871,38.4389,38.7111,1594593.1233242,0
+TGNA.US,D,20040812,000000,38.6668,38.866,38.5583,38.7487,1702119.4001652,0
+TGNA.US,D,20040813,000000,38.6539,38.8108,38.3728,38.6707,1845755.0584568,0
+TGNA.US,D,20040816,000000,38.5583,39.295,38.5444,39.1768,1842375.2527927,0
+TGNA.US,D,20040817,000000,39.1185,39.5625,39.0377,39.4293,1375549.4793904,0
+TGNA.US,D,20040818,000000,39.3651,39.9038,39.1284,39.8101,1520454.3388491,0
+TGNA.US,D,20040819,000000,39.7183,39.7904,39.3514,39.5654,1468067.3510553,0
+TGNA.US,D,20040820,000000,39.4855,39.9372,39.3868,39.9127,1240357.2528255,0
+TGNA.US,D,20040823,000000,39.9097,40.038,39.8396,39.884,1178046.7744359,0
+TGNA.US,D,20040824,000000,39.9097,40.1622,39.9097,40.0724,1237820.877969,0
+TGNA.US,D,20040825,000000,40.0784,40.2352,40.0103,40.1918,981387.50028901,0
+TGNA.US,D,20040826,000000,40.1445,40.3664,40.1445,40.3103,863734.98506203,0
+TGNA.US,D,20040827,000000,40.3783,40.4207,40.1622,40.2185,1079820.5387355,0
+TGNA.US,D,20040830,000000,40.105,40.2017,39.9768,40.0103,1221564.5601436,0
+TGNA.US,D,20040831,000000,40.0103,40.32,39.958,40.0971,1637687.1661503,0
+TGNA.US,D,20040901,000000,40.0497,40.32,39.8949,40.18,1524678.5890599,0
+TGNA.US,D,20040902,000000,40.1731,40.4265,40.0448,40.3931,1168963.6734309,0
+TGNA.US,D,20040903,000000,40.4265,40.689,40.3901,40.5549,1425188.2208869,0
+TGNA.US,D,20040907,000000,40.621,40.8636,40.5085,40.6495,1113201.9486677,0
+TGNA.US,D,20040908,000000,40.2649,40.4207,39.9551,40.2846,1391178.292805,0
+TGNA.US,D,20040909,000000,40.2736,40.6732,40.2412,40.4898,1449270.6034175,0
+TGNA.US,D,20040910,000000,40.5579,40.689,40.4295,40.5666,1316401.8665294,0
+TGNA.US,D,20040913,000000,40.5666,40.8676,40.4956,40.8676,1765056.3692268,0
+TGNA.US,D,20040914,000000,41.0668,41.1211,40.8705,41.0815,1576853.7054129,0
+TGNA.US,D,20040915,000000,40.621,40.9425,40.5933,40.8636,2045370.3953861,0
+TGNA.US,D,20040916,000000,40.6456,41.0293,40.621,40.9958,1265708.8365233,0
+TGNA.US,D,20040917,000000,41.047,41.1891,40.7018,40.8251,3260806.9035682,0
+TGNA.US,D,20040920,000000,40.6683,40.759,40.1731,40.2609,2238227.1347262,0
+TGNA.US,D,20040921,000000,40.2412,40.5579,40.2263,40.5342,1545592.0236282,0
+TGNA.US,D,20040922,000000,40.4542,40.4542,40.0004,40.0607,1932147.9193769,0
+TGNA.US,D,20040923,000000,39.884,40.0971,39.8101,39.9689,1514547.2819791,0
+TGNA.US,D,20040924,000000,39.884,40.0724,39.7795,39.9511,1226845.1263418,0
+TGNA.US,D,20040927,000000,39.7183,39.9452,39.5803,39.7647,1617406.3046876,0
+TGNA.US,D,20040928,000000,39.7183,40.1208,39.7183,40.0784,1272676.2643366,0
+TGNA.US,D,20040929,000000,40.0063,40.0103,39.4934,39.5803,2171477.4934681,0
+TGNA.US,D,20040930,000000,39.5803,39.8396,39.3514,39.6542,2802008.9289225,0
+TGNA.US,D,20041001,000000,39.7508,40.1139,39.7006,39.8002,1778582.6880561,0
+TGNA.US,D,20041004,000000,40.0971,40.1208,39.8781,40.0153,1227902.4560681,0
+TGNA.US,D,20041005,000000,39.9314,40.3367,39.8061,40.3367,1389495.4861454,0
+TGNA.US,D,20041006,000000,40.3367,40.5509,40.2017,40.5342,1023006.5529407,0
+TGNA.US,D,20041007,000000,40.5636,40.7442,40.2776,40.4995,1278391.7245449,0
+TGNA.US,D,20041008,000000,40.4995,40.5242,39.6542,39.8169,1896460.2533302,0
+TGNA.US,D,20041011,000000,39.9768,40.32,39.8603,40.2412,1507566.6755594,0
+TGNA.US,D,20041012,000000,40.2412,40.2412,39.3908,39.4105,2182462.368746,0
+TGNA.US,D,20041013,000000,39.4145,39.4204,38.7063,38.7724,4344643.8760294,0
+TGNA.US,D,20041014,000000,38.6707,38.7063,38.4024,38.432,3185392.8354922,0
+TGNA.US,D,20041015,000000,38.4784,38.5681,38.1242,38.2149,2626684.8047477,0
+TGNA.US,D,20041018,000000,38.2149,38.6254,37.9259,38.583,2271175.6781261,0
+TGNA.US,D,20041019,000000,38.5583,38.6539,38.0651,38.0995,2015794.5614776,0
+TGNA.US,D,20041020,000000,38.0137,38.1627,37.8905,38.0591,2461294.3085582,0
+TGNA.US,D,20041021,000000,38.1498,38.3571,37.85,38.0868,2508603.4779443,0
+TGNA.US,D,20041022,000000,38.1588,38.1932,37.9112,37.9673,1641701.5723979,0
+TGNA.US,D,20041025,000000,37.8471,38.2525,37.7553,38.1785,2485575.3839233,0
+TGNA.US,D,20041026,000000,38.1588,38.9469,38.1301,38.9469,2276250.455317,0
+TGNA.US,D,20041027,000000,38.8443,39.4362,38.6105,39.4204,1889266.7617307,0
+TGNA.US,D,20041028,000000,39.4204,39.5516,39.1856,39.3227,1271410.1043862,0
+TGNA.US,D,20041029,000000,39.3168,39.3317,38.9873,39.2706,1958976.520727,0
+TGNA.US,D,20041101,000000,39.1768,39.1826,38.6599,39.0012,1700846.1440422,0
+TGNA.US,D,20041102,000000,38.9381,39.4895,38.9104,39.005,1105804.695539,0
+TGNA.US,D,20041103,000000,39.005,39.67,39.005,39.4105,1770976.6047033,0
+TGNA.US,D,20041104,000000,39.5486,39.9936,39.5486,39.9729,2043472.6760689,0
+TGNA.US,D,20041105,000000,40.029,40.2914,39.9619,40.1731,2500577.7066657,0
+TGNA.US,D,20041108,000000,39.9551,40.0241,39.7962,39.891,1381677.5313519,0
+TGNA.US,D,20041109,000000,39.891,39.9619,39.6601,39.743,1584877.4492136,0
+TGNA.US,D,20041110,000000,39.5388,39.8544,39.3868,39.45,2140218.8529003,0
+TGNA.US,D,20041111,000000,39.598,39.6463,39.4105,39.5625,1803082.7310345,0
+TGNA.US,D,20041112,000000,39.5279,39.5743,38.9726,39.3593,3620531.15675,0
+TGNA.US,D,20041115,000000,39.4362,39.4796,39.1028,39.3317,1546643.2709209,0
+TGNA.US,D,20041116,000000,39.3651,39.4588,38.9341,38.9341,1919055.480819,0
+TGNA.US,D,20041117,000000,38.9192,39.1609,38.3451,38.3915,3059492.5401562,0
+TGNA.US,D,20041118,000000,38.5129,38.5129,37.9723,38.1785,3280874.8798511,0
+TGNA.US,D,20041119,000000,38.1785,38.2269,37.7337,37.7681,2933812.2261727,0
+TGNA.US,D,20041122,000000,37.8707,39.0791,37.8559,39.0544,4917716.5877158,0
+TGNA.US,D,20041123,000000,39.1609,39.1669,38.6539,38.8897,2315118.2204544,0
+TGNA.US,D,20041124,000000,39.008,39.301,38.9509,39.0287,1748166.4645568,0
+TGNA.US,D,20041126,000000,39.1215,39.31,39.0702,39.1185,568638.6175128,0
+TGNA.US,D,20041129,000000,39.1185,39.295,38.7812,39.1856,2029106.981388,0
+TGNA.US,D,20041130,000000,39.0791,39.2122,38.8985,39.0494,2861365.3720077,0
+TGNA.US,D,20041201,000000,39.1718,39.4007,39.1028,39.3257,1896021.3043643,0
+TGNA.US,D,20041202,000000,39.2073,39.2073,38.5099,38.5276,2019599.1237623,0
+TGNA.US,D,20041203,000000,38.5276,38.866,38.3451,38.6539,2438264.1870593,0
+TGNA.US,D,20041206,000000,38.6302,38.9222,38.5356,38.8058,2389045.1334887,0
+TGNA.US,D,20041207,000000,38.7724,39.0494,38.725,38.7487,1808996.8840774,0
+TGNA.US,D,20041208,000000,38.8443,38.9469,38.3915,38.5306,2750670.1472044,0
+TGNA.US,D,20041209,000000,38.4507,38.8335,38.1854,38.7724,2610840.0649366,0
+TGNA.US,D,20041210,000000,39.4007,39.4007,38.0818,38.3007,2879313.6201431,0
+TGNA.US,D,20041213,000000,38.4892,38.5188,38.0344,38.1391,2647806.0558012,0
+TGNA.US,D,20041214,000000,38.1134,38.4784,38.1025,38.4784,2737584.8048192,0
+TGNA.US,D,20041215,000000,38.3571,38.4182,37.6823,37.6823,3867892.5845536,0
+TGNA.US,D,20041216,000000,37.777,37.8707,37.561,37.7187,4164252.0708363,0
+TGNA.US,D,20041217,000000,37.4219,37.8776,37.4219,37.5245,5691255.1633117,0
+TGNA.US,D,20041220,000000,37.6172,37.6922,37.3262,37.3913,3489352.3226939,0
+TGNA.US,D,20041221,000000,37.3765,38.0344,37.3765,37.8707,3541960.3055792,0
+TGNA.US,D,20041222,000000,37.8273,38.4724,37.8273,38.4724,3602787.683883,0
+TGNA.US,D,20041223,000000,38.4724,38.4784,38.0197,38.1972,2757862.6250649,0
+TGNA.US,D,20041227,000000,38.1498,38.3451,38.1025,38.2119,1463414.2892681,0
+TGNA.US,D,20041228,000000,38.2119,38.4507,38.2119,38.294,1589954.2538825,0
+TGNA.US,D,20041229,000000,38.3915,38.5129,38.2723,38.4784,1291904.8647677,0
+TGNA.US,D,20041230,000000,38.4784,38.7487,38.428,38.6539,1013495.6540982,0
+TGNA.US,D,20041231,000000,38.5356,38.8571,38.5356,38.6796,1455613.5680367,0
+TGNA.US,D,20050103,000000,38.6826,38.795,38.2525,38.4418,2654571.7495632,0
+TGNA.US,D,20050104,000000,38.3451,38.4182,38.0995,38.2525,2505645.387684,0
+TGNA.US,D,20050105,000000,38.1094,38.3195,38.0137,38.0137,2381647.8803599,0
+TGNA.US,D,20050106,000000,38.0591,38.5543,38.0591,38.4418,2703788.7756558,0
+TGNA.US,D,20050107,000000,38.725,38.8473,38.4557,38.6539,2622882.2699408,0
+TGNA.US,D,20050110,000000,38.5356,38.7724,38.4507,38.6826,1558477.65944,0
+TGNA.US,D,20050111,000000,38.7003,38.8108,38.5356,38.6668,1469972.166545,0
+TGNA.US,D,20050112,000000,38.5583,38.7851,38.3284,38.7111,1771609.177809,0
+TGNA.US,D,20050113,000000,38.6865,38.8058,38.5129,38.6056,1493838.6226789,0
+TGNA.US,D,20050114,000000,38.7003,38.7003,38.2119,38.3451,2214785.4352129,0
+TGNA.US,D,20050118,000000,38.0591,39.015,38.0483,39.015,2216469.2556113,0
+TGNA.US,D,20050119,000000,38.795,38.9381,38.359,38.4655,1675285.7301204,0
+TGNA.US,D,20050120,000000,38.1094,38.3157,37.9369,38.1854,1849555.5657858,0
+TGNA.US,D,20050121,000000,38.1094,38.5583,37.994,38.3521,2327364.1869879,0
+TGNA.US,D,20050124,000000,38.0137,38.4211,37.987,38.0868,2005870.057143,0
+TGNA.US,D,20050125,000000,38.0947,38.2042,37.8115,37.9643,2445024.8121264,0
+TGNA.US,D,20050126,000000,37.9643,37.9643,37.1861,37.8707,4397872.267153,0
+TGNA.US,D,20050127,000000,37.7553,37.8707,37.6763,37.8273,3394939.7729289,0
+TGNA.US,D,20050128,000000,37.7337,37.8471,37.3518,37.5669,4214523.3854385,0
+TGNA.US,D,20050131,000000,38.0384,38.0384,37.7138,37.8905,2410379.2697219,0
+TGNA.US,D,20050201,000000,37.8865,37.9546,37.4021,37.5876,3398951.1379597,0
+TGNA.US,D,20050202,000000,37.4949,37.8026,37.4682,37.703,2250475.1287375,0
+TGNA.US,D,20050203,000000,37.7553,37.8352,37.4514,37.8065,2025086.4927065,0
+TGNA.US,D,20050204,000000,37.777,38.3422,37.6823,38.1765,1769928.3986275,0
+TGNA.US,D,20050207,000000,38.1765,38.4113,38.0137,38.3087,1201707.4415627,0
+TGNA.US,D,20050208,000000,38.2042,38.583,38.2042,38.4685,1400472.2515118,0
+TGNA.US,D,20050209,000000,38.6056,38.6499,37.8115,37.9446,2071568.4511083,0
+TGNA.US,D,20050210,000000,37.994,38.1202,37.8707,38.0097,1538616.4859033,0
+TGNA.US,D,20050211,000000,38.0097,38.7328,37.994,38.6431,1898985.4770583,0
+TGNA.US,D,20050214,000000,38.3669,38.4724,37.8776,37.9416,2589505.9287035,0
+TGNA.US,D,20050215,000000,37.9446,38.0294,37.7385,37.8174,2318708.8838204,0
+TGNA.US,D,20050216,000000,37.7681,37.7888,37.5185,37.6596,1973967.6923409,0
+TGNA.US,D,20050217,000000,37.5876,37.703,37.2877,37.561,2303917.4187798,0
+TGNA.US,D,20050218,000000,37.6823,37.994,37.6823,37.777,2656256.5837005,0
+TGNA.US,D,20050222,000000,37.7839,37.9576,37.3706,37.3706,3310658.5302445,0
+TGNA.US,D,20050223,000000,37.8026,37.8115,37.3617,37.6122,2508181.7625406,0
+TGNA.US,D,20050224,000000,37.5185,37.777,37.3804,37.7553,1997422.5704606,0
+TGNA.US,D,20050225,000000,37.6823,37.7592,37.3962,37.4988,1636000.304535,0
+TGNA.US,D,20050228,000000,37.4455,37.4514,36.902,37.2837,3112729.0411914,0
+TGNA.US,D,20050301,000000,37.4455,38.0818,37.4219,37.92,2180764.3560024,0
+TGNA.US,D,20050302,000000,37.4949,38.2081,37.4949,37.8352,2689001.365571,0
+TGNA.US,D,20050303,000000,37.8707,37.8905,37.1989,37.4455,3261443.5316298,0
+TGNA.US,D,20050304,000000,37.708,38.0384,37.6438,37.8381,3037958.6973496,0
+TGNA.US,D,20050307,000000,37.7337,37.7337,37.3301,37.3962,3162587.7640405,0
+TGNA.US,D,20050308,000000,37.3962,37.4771,37.2837,37.3212,2741388.3533649,0
+TGNA.US,D,20050309,000000,37.3262,37.4179,37.0234,37.1309,2952405.2122813,0
+TGNA.US,D,20050310,000000,37.0835,37.4988,37.0835,37.3962,2310256.3284432,0
+TGNA.US,D,20050311,000000,37.3962,37.4682,37.263,37.3164,1856522.993599,0
+TGNA.US,D,20050314,000000,37.4219,37.92,37.4219,37.8214,2139792.0688016,0
+TGNA.US,D,20050315,000000,38.0384,38.2761,37.5156,37.6064,2968033.0119568,0
+TGNA.US,D,20050316,000000,37.6122,37.8707,37.5156,37.8174,2548317.7151061,0
+TGNA.US,D,20050317,000000,37.8026,37.987,37.8026,37.8707,2441222.2773196,0
+TGNA.US,D,20050318,000000,37.8707,37.9643,37.6596,37.6596,3669753.2515376,0
+TGNA.US,D,20050321,000000,37.7424,37.9072,37.5787,37.8065,2257235.7538047,0
+TGNA.US,D,20050322,000000,37.8065,37.8471,37.3518,37.3518,2520435.8389856,0
+TGNA.US,D,20050323,000000,37.3518,37.6823,37.2985,37.4624,2126486.745064,0
+TGNA.US,D,20050324,000000,37.4624,37.561,37.3765,37.3765,1582984.7985912,0
+TGNA.US,D,20050328,000000,37.3962,37.699,37.3962,37.4514,1865609.1358208,0
+TGNA.US,D,20050329,000000,37.3913,37.7337,37.3331,37.5432,2246252.9060047,0
+TGNA.US,D,20050330,000000,37.561,37.699,37.4722,37.6823,2110009.4321471,0
+TGNA.US,D,20050331,000000,37.5669,37.6705,37.4021,37.4367,2121625.8667918,0
+TGNA.US,D,20050401,000000,37.4564,37.485,37.0963,37.1525,2761246.4856849,0
+TGNA.US,D,20050404,000000,37.1525,37.561,36.8478,37.4455,2174009.8133688,0
+TGNA.US,D,20050405,000000,37.4949,37.6329,37.2739,37.4179,1593751.7199945,0
+TGNA.US,D,20050406,000000,37.4455,37.5698,37.2453,37.267,1103060.5041974,0
+TGNA.US,D,20050407,000000,37.267,37.8273,37.267,37.777,2062694.1803273,0
+TGNA.US,D,20050408,000000,37.7337,37.7337,37.3588,37.4219,1522148.296637,0
+TGNA.US,D,20050411,000000,37.411,37.556,37.3064,37.3124,1901937.4848849,0
+TGNA.US,D,20050412,000000,36.977,37.8815,36.9256,37.8707,3706086.6692963,0
+TGNA.US,D,20050413,000000,37.7337,37.8598,37.4811,37.5975,2251536.5134197,0
+TGNA.US,D,20050414,000000,37.5432,37.8065,37.5274,37.5363,3411414.0446288,0
+TGNA.US,D,20050415,000000,37.3962,37.4949,37.0421,37.122,2694917.5460917,0
+TGNA.US,D,20050418,000000,36.9256,37.0421,36.7264,36.8379,2969095.4103778,0
+TGNA.US,D,20050419,000000,36.8379,37.0875,36.5952,36.5952,3172507.1996803,0
+TGNA.US,D,20050420,000000,36.5952,36.6002,36.0823,36.1819,2502053.710579,0
+TGNA.US,D,20050421,000000,36.2993,36.6366,36.251,36.4758,3263762.9663506,0
+TGNA.US,D,20050422,000000,36.4522,36.4818,35.4104,35.8406,3295025.6618743,0
+TGNA.US,D,20050425,000000,35.8445,36.3486,35.7922,36.2727,2399390.3394881,0
+TGNA.US,D,20050426,000000,36.2638,36.4038,36.102,36.1277,1990451.0876914,0
+TGNA.US,D,20050427,000000,36.1277,36.4265,35.7922,36.2203,2614221.8980786,0
+TGNA.US,D,20050428,000000,36.1207,36.2145,35.962,36.0744,2483469.8481211,0
+TGNA.US,D,20050429,000000,36.2145,36.5587,36.1059,36.4522,2355884.7186478,0
+TGNA.US,D,20050502,000000,36.4265,36.5173,36.0645,36.2066,2540925.5306723,0
+TGNA.US,D,20050503,000000,36.2203,36.4472,36.1277,36.1908,1939335.3285427,0
+TGNA.US,D,20050504,000000,36.3822,36.687,36.2865,36.5952,2292092.1539112,0
+TGNA.US,D,20050505,000000,36.6653,36.8615,36.4167,36.6189,2041157.2963039,0
+TGNA.US,D,20050506,000000,36.8773,36.8773,36.3486,36.3782,1684158.9871624,0
+TGNA.US,D,20050509,000000,36.4038,36.5814,36.3426,36.4167,1532496.5438534,0
+TGNA.US,D,20050510,000000,36.4236,36.4236,36.1424,36.2145,1666201.6153765,0
+TGNA.US,D,20050511,000000,36.2203,36.2579,35.8859,36.1168,1709932.286264,0
+TGNA.US,D,20050512,000000,36.1908,36.5636,35.9659,35.9757,1919687.0401857,0
+TGNA.US,D,20050513,000000,35.9707,36.1424,35.5535,35.7665,2361377.1562868,0
+TGNA.US,D,20050516,000000,35.7665,36.1474,35.7221,36.0744,1793160.2541778,0
+TGNA.US,D,20050517,000000,35.8859,36.0142,35.6493,35.9807,1694092.6151477,0
+TGNA.US,D,20050518,000000,36.0251,36.1316,35.7804,35.8573,2568392.7875617,0
+TGNA.US,D,20050519,000000,35.669,35.8998,35.6079,35.8346,1922014.5848182,0
+TGNA.US,D,20050520,000000,35.8346,35.8346,35.4351,35.4904,2146125.9097703,0
+TGNA.US,D,20050523,000000,35.4441,35.8623,35.4441,35.7251,1779639.0040434,0
+TGNA.US,D,20050524,000000,35.6019,35.7548,35.4351,35.6797,1483063.591364,0
+TGNA.US,D,20050525,000000,35.5535,35.669,35.5151,35.6493,2805810.4499905,0
+TGNA.US,D,20050526,000000,35.7665,35.8859,35.5042,35.5151,2189000.9849828,0
+TGNA.US,D,20050527,000000,35.5042,35.6079,35.4756,35.5407,1862444.2428144,0
+TGNA.US,D,20050531,000000,35.5042,35.5585,35.2477,35.2477,2560354.8514157,0
+TGNA.US,D,20050601,000000,35.0318,35.3957,35.0041,35.1461,2604710.9992363,0
+TGNA.US,D,20050602,000000,35.078,35.1511,34.9814,35.0643,2870868.1609385,0
+TGNA.US,D,20050603,000000,35.0318,35.1146,34.942,35.0534,2203798.5324571,0
+TGNA.US,D,20050606,000000,35.078,35.1708,35.0495,35.1057,2170637.1038775,0
+TGNA.US,D,20050607,000000,35.2211,35.5446,35.1392,35.2694,2415863.5974491,0
+TGNA.US,D,20050608,000000,35.365,35.4302,35.1146,35.1511,1670007.1914003,0
+TGNA.US,D,20050609,000000,35.0534,35.2073,34.9045,35.1748,3098999.974572,0
+TGNA.US,D,20050610,000000,35.1511,35.3356,35.0041,35.0692,1803722.4003129,0
+TGNA.US,D,20050613,000000,35.1284,35.3858,35.1185,35.302,2006080.9148449,0
+TGNA.US,D,20050614,000000,35.2793,35.2793,35.0889,35.229,1974815.1781043,0
+TGNA.US,D,20050615,000000,35.2211,35.2398,34.8896,34.9912,1967000.2645276,0
+TGNA.US,D,20050616,000000,34.9962,35.3858,34.942,35.2477,2136834.9922803,0
+TGNA.US,D,20050617,000000,35.4785,35.587,35.2073,35.5219,4782949.1177715,0
+TGNA.US,D,20050620,000000,35.4568,35.6266,35.3207,35.4934,2423474.7494966,0
+TGNA.US,D,20050621,000000,35.4934,35.4934,35.0041,35.1372,2452413.9553435,0
+TGNA.US,D,20050622,000000,35.2211,35.3109,34.933,35.078,2586550.8796599,0
+TGNA.US,D,20050623,000000,34.8413,34.864,34.3363,34.347,4835758.8347082,0
+TGNA.US,D,20050624,000000,34.3205,34.3697,34.0729,34.1114,2938466.3016989,0
+TGNA.US,D,20050627,000000,34.1154,34.3146,34.0887,34.1271,2947969.0906297,0
+TGNA.US,D,20050628,000000,34.2278,34.2346,33.918,34.2051,2685197.8170253,0
+TGNA.US,D,20050629,000000,34.2051,34.2189,33.8243,33.8489,2912063.4707085,0
+TGNA.US,D,20050630,000000,33.918,34.1616,33.6704,33.6744,2891568.710327,0
+TGNA.US,D,20050701,000000,33.8489,34.068,33.8489,34.0334,2624990.8469599,0
+TGNA.US,D,20050705,000000,33.9269,34.0295,33.7246,33.8391,2880372.9773473,0
+TGNA.US,D,20050706,000000,33.8243,33.9012,33.6043,33.6181,2885443.6995824,0
+TGNA.US,D,20050707,000000,33.4958,33.6142,33.3951,33.5955,3900415.3575938,0
+TGNA.US,D,20050708,000000,33.624,34.3363,33.6142,34.2732,2614855.4849233,0
+TGNA.US,D,20050711,000000,34.347,34.7772,34.1853,34.7585,3439300.9894442,0
+TGNA.US,D,20050712,000000,34.7949,34.9527,34.6814,34.7525,2786798.7896951,0
+TGNA.US,D,20050713,000000,34.7585,34.7585,34.1361,34.5335,3126038.419885,0
+TGNA.US,D,20050714,000000,34.6076,34.7191,34.2623,34.4121,2725757.5124726,0
+TGNA.US,D,20050715,000000,34.3994,34.3994,33.9466,34.061,2192182.0978125,0
+TGNA.US,D,20050718,000000,33.991,34.1814,33.9111,34.0255,1547700.6006473,0
+TGNA.US,D,20050719,000000,34.0817,34.0887,33.8431,33.9969,1837096.7140725,0
+TGNA.US,D,20050720,000000,34.0857,34.5138,34.068,34.4171,1710776.7308106,0
+TGNA.US,D,20050721,000000,34.361,34.4171,34.1074,34.2002,1883780.4065255,0
+TGNA.US,D,20050722,000000,34.1814,34.5839,34.0857,34.569,1694304.4865885,0
+TGNA.US,D,20050725,000000,34.5178,35.1945,34.5178,35.1185,3276649.6159014,0
+TGNA.US,D,20050726,000000,35.0189,35.3266,34.7841,35.2694,3212648.2209408,0
+TGNA.US,D,20050727,000000,35.2754,35.3356,34.9695,35.1511,1061867.2219053,0
+TGNA.US,D,20050728,000000,35.1511,35.2694,35.0081,35.0228,1431525.1030725,0
+TGNA.US,D,20050729,000000,34.937,34.9814,34.5138,34.5405,2480927.3908309,0
+TGNA.US,D,20050801,000000,34.4921,34.6313,34.2002,34.2346,2069242.9339537,0
+TGNA.US,D,20050802,000000,34.2563,34.3994,34.1814,34.2149,1605789.8700429,0
+TGNA.US,D,20050803,000000,34.2109,34.347,34.068,34.0857,2024034.231675,0
+TGNA.US,D,20050804,000000,34.0887,34.431,34.068,34.2978,1905113.5290197,0
+TGNA.US,D,20050805,000000,34.2189,34.2978,33.9713,34.064,2318283.1134607,0
+TGNA.US,D,20050808,000000,34.0857,34.4093,34.0857,34.2939,1870038.1612997,0
+TGNA.US,D,20050809,000000,34.347,34.4615,34.3046,34.361,1332459.4915202,0
+TGNA.US,D,20050810,000000,34.3205,34.639,34.3205,34.5335,2473329.4173898,0
+TGNA.US,D,20050811,000000,34.5089,34.5444,34.0817,34.2435,2878475.2580301,0
+TGNA.US,D,20050812,000000,34.1074,34.1498,33.5698,33.9584,3799442.903074,0
+TGNA.US,D,20050815,000000,34.0048,35.229,33.9861,35.0495,4984046.5410479,0
+TGNA.US,D,20050816,000000,35.0534,35.0534,34.5296,34.5405,2403835.5847902,0
+TGNA.US,D,20050817,000000,34.5405,34.7427,34.347,34.5976,1409770.2651744,0
+TGNA.US,D,20050818,000000,34.5296,34.569,34.3659,34.4645,1064614.4544639,0
+TGNA.US,D,20050819,000000,34.7022,34.8137,34.5236,34.7191,1517708.1200297,0
+TGNA.US,D,20050822,000000,34.8196,35.302,34.8196,35.0081,1835618.6826812,0
+TGNA.US,D,20050823,000000,35.1057,35.3109,34.9459,35.1649,1653321.0482595,0
+TGNA.US,D,20050824,000000,35.1284,35.2645,34.5236,34.569,1729783.3224112,0
+TGNA.US,D,20050825,000000,34.4645,34.5976,34.3303,34.4615,1471455.266631,0
+TGNA.US,D,20050826,000000,34.4171,34.6707,34.3146,34.3787,1339221.1303264,0
+TGNA.US,D,20050829,000000,34.3787,34.9637,34.3007,34.8876,1367944.4097767,0
+TGNA.US,D,20050830,000000,34.7673,34.7673,34.1321,34.3697,1804988.5602633,0
+TGNA.US,D,20050831,000000,34.3697,34.4615,34.0936,34.4261,1646140.7352664,0
+TGNA.US,D,20050901,000000,34.4438,34.7061,34.2849,34.4695,2384612.0530539,0
+TGNA.US,D,20050902,000000,34.4368,34.5,34.1321,34.2524,1094817.7927832,0
+TGNA.US,D,20050906,000000,34.347,34.7772,34.347,34.7161,1519398.0228618,0
+TGNA.US,D,20050907,000000,34.5879,34.8334,34.4171,34.8078,1317457.1687778,0
+TGNA.US,D,20050908,000000,35.1748,35.1806,34.361,34.4575,2022350.4112766,0
+TGNA.US,D,20050909,000000,34.5839,35.0228,34.5839,34.8413,1829702.5021606,0
+TGNA.US,D,20050912,000000,34.8896,35.5042,34.7979,35.4104,2394749.4425684,0
+TGNA.US,D,20050913,000000,35.2211,35.225,34.279,34.2899,3464643.4494913,0
+TGNA.US,D,20050914,000000,34.1361,34.1458,33.6547,33.701,2093954.8483732,0
+TGNA.US,D,20050915,000000,33.6349,33.9713,33.6142,33.9673,1885672.0434089,0
+TGNA.US,D,20050916,000000,34.0156,34.1361,33.5955,33.626,3103645.9401865,0
+TGNA.US,D,20050919,000000,33.631,33.631,33.2689,33.3597,2737789.5800873,0
+TGNA.US,D,20050920,000000,33.2976,33.6644,33.0213,33.0647,2671462.6679721,0
+TGNA.US,D,20050921,000000,33.0213,33.0243,31.1698,31.3641,6678562.8990772,0
+TGNA.US,D,20050922,000000,31.3681,32.4689,31.1737,32.4186,4746193.984609,0
+TGNA.US,D,20050923,000000,32.4315,32.6416,31.9826,32.4275,2607251.4290485,0
+TGNA.US,D,20050926,000000,32.4827,32.7076,31.9973,32.0744,1773306.1768137,0
+TGNA.US,D,20050927,000000,32.2173,32.5301,32.1001,32.3003,2534588.6484867,0
+TGNA.US,D,20050928,000000,32.1001,32.4315,31.9027,32.1729,2604504.1964902,0
+TGNA.US,D,20050929,000000,32.1001,32.3279,31.9145,32.24,1794006.7262022,0
+TGNA.US,D,20050930,000000,32.2173,32.7856,31.9826,32.5873,3060980.7089369,0
+TGNA.US,D,20051003,000000,32.7037,32.8488,32.4422,32.4827,2283004.9979504,0
+TGNA.US,D,20051004,000000,32.5222,32.6574,32.3003,32.3722,1491096.4588152,0
+TGNA.US,D,20051005,000000,32.2864,32.2864,31.516,31.516,1980942.2163269,0
+TGNA.US,D,20051006,000000,31.4814,31.9372,31.3681,31.7666,3025706.6483823,0
+TGNA.US,D,20051007,000000,31.7507,31.9155,31.5989,31.7804,1571996.8820965,0
+TGNA.US,D,20051010,000000,31.7666,31.7804,31.151,31.3354,2538380.0321651,0
+TGNA.US,D,20051011,000000,31.5061,32.1839,31.2023,31.3503,2228086.7039948,0
+TGNA.US,D,20051012,000000,30.8906,31.1698,30.5345,30.6154,3760163.5599222,0
+TGNA.US,D,20051013,000000,30.3283,31.009,30.3283,30.9172,2118880.6617113,0
+TGNA.US,D,20051014,000000,30.929,31.2733,30.722,31.1698,2795665.9643033,0
+TGNA.US,D,20051017,000000,30.9399,31.0524,30.4152,30.5739,1852093.9681201,0
+TGNA.US,D,20051018,000000,30.5532,30.7998,30.4773,30.4773,2632594.9028347,0
+TGNA.US,D,20051019,000000,30.2523,30.4773,29.9949,30.4694,3020422.0272285,0
+TGNA.US,D,20051020,000000,30.3224,30.4694,30.0718,30.1705,2487906.9835116,0
+TGNA.US,D,20051021,000000,30.2021,30.2593,29.3478,29.6753,4448149.664189,0
+TGNA.US,D,20051024,000000,29.7098,30.2484,29.7098,30.2316,2736314.589913,0
+TGNA.US,D,20051025,000000,29.989,30.1705,29.5382,29.7127,4007727.7355161,0
+TGNA.US,D,20051026,000000,29.7364,30.279,29.7098,29.9199,2690259.4156099,0
+TGNA.US,D,20051027,000000,29.9249,30.0244,29.2748,29.401,4132346.6648174,0
+TGNA.US,D,20051028,000000,29.3951,29.6013,29.3665,29.5786,3034366.0065057,0
+TGNA.US,D,20051031,000000,29.6596,29.8608,29.5519,29.6654,2468466.5116397,0
+TGNA.US,D,20051101,000000,29.6447,30.0274,29.41,29.9949,8129094.5937503,0
+TGNA.US,D,20051102,000000,29.9613,30.7674,29.8242,30.7604,6022252.0820876,0
+TGNA.US,D,20051103,000000,30.5829,31.0396,30.4921,30.6805,3777481.2624298,0
+TGNA.US,D,20051104,000000,30.4407,30.8856,30.3323,30.7061,2520641.6279927,0
+TGNA.US,D,20051107,000000,30.6479,31.1974,30.642,31.1095,2014739.2592292,0
+TGNA.US,D,20051108,000000,30.6519,31.009,30.5829,30.9399,2793137.6993585,0
+TGNA.US,D,20051109,000000,30.8412,31.3227,30.8175,31.1322,2264000.4338277,0
+TGNA.US,D,20051110,000000,31.0524,31.3069,30.9123,31.1737,1984749.8198285,0
+TGNA.US,D,20051111,000000,31.1698,31.2359,30.6578,30.8669,2004804.617505,0
+TGNA.US,D,20051114,000000,30.8412,31.009,30.3323,30.3925,2950080.7088656,0
+TGNA.US,D,20051115,000000,29.7098,29.7975,29.1751,29.6694,5063249.9653244,0
+TGNA.US,D,20051116,000000,29.6487,29.7808,29.5018,29.625,2361581.931555,0
+TGNA.US,D,20051117,000000,29.4434,29.7177,29.1939,29.7177,3109358.359178,0
+TGNA.US,D,20051118,000000,30.0137,30.0137,29.5658,29.7267,2404038.3325805,0
+TGNA.US,D,20051121,000000,29.6092,29.9061,29.5095,29.6487,2086559.6227223,0
+TGNA.US,D,20051122,000000,29.408,29.5746,29.2906,29.3665,2960011.2956339,0
+TGNA.US,D,20051123,000000,29.4504,29.5332,29.114,29.1643,2952191.3133625,0
+TGNA.US,D,20051125,000000,29.1851,29.2906,29.0618,29.2087,844087.71044404,0
+TGNA.US,D,20051128,000000,29.3231,29.401,29.0064,29.0064,2931076.1447428,0
+TGNA.US,D,20051129,000000,29.0144,29.2422,29.0144,29.109,2920930.6453167,0
+TGNA.US,D,20051130,000000,29.1337,29.3419,28.8586,29.1712,3699957.6035959,0
+TGNA.US,D,20051201,000000,29.1751,29.4198,29.0144,29.0775,3280874.8798511,0
+TGNA.US,D,20051202,000000,28.971,29.1239,28.7096,28.8239,3671237.3653625,0
+TGNA.US,D,20051205,000000,28.4995,28.5035,28.1591,28.3476,4589040.1173999,0
+TGNA.US,D,20051206,000000,28.3337,28.3337,27.9302,28.022,3340228.2817193,0
+TGNA.US,D,20051207,000000,27.9076,28.7381,27.8849,28.5646,6617720.3146894,0
+TGNA.US,D,20051208,000000,28.5646,28.609,28.2617,28.5586,5090090.7315418,0
+TGNA.US,D,20051209,000000,28.4838,28.5961,27.6324,28.5419,2822286.7491684,0
+TGNA.US,D,20051212,000000,28.5419,28.8239,28.5419,28.6396,2475647.8383717,0
+TGNA.US,D,20051213,000000,28.6179,29.257,28.609,29.1337,3709044.7595567,0
+TGNA.US,D,20051214,000000,29.0459,29.2522,28.8299,29.0618,2759122.7025816,0
+TGNA.US,D,20051215,000000,29.0036,29.481,28.8486,29.0775,2689420.0397581,0
+TGNA.US,D,20051216,000000,29.0903,29.2866,29.0686,29.2659,4323519.5837592,0
+TGNA.US,D,20051219,000000,29.1751,29.41,29.0459,29.2008,2381018.3484711,0
+TGNA.US,D,20051220,000000,29.114,29.3527,28.6593,28.7935,2932126.3782965,0
+TGNA.US,D,20051221,000000,28.7785,28.9572,28.7204,28.892,3333678.514354,0
+TGNA.US,D,20051222,000000,28.8793,29.1406,28.8142,28.971,2882906.3109869,0
+TGNA.US,D,20051223,000000,28.7578,29.0459,28.6898,28.9197,1858433.8915225,0
+TGNA.US,D,20051227,000000,28.8693,29.0952,28.7935,28.8793,1971018.7257312,0
+TGNA.US,D,20051228,000000,28.9907,29.0618,28.8586,28.9009,1518129.8354335,0
+TGNA.US,D,20051229,000000,28.895,28.9877,28.8062,28.9039,3581458.6163444,0
+TGNA.US,D,20051230,000000,28.6623,28.754,28.5892,28.672,2257659.4966864,0
+TGNA.US,D,20060103,000000,29.0459,29.4227,28.8586,29.3665,4172489.7135558,0
+TGNA.US,D,20060104,000000,29.6329,29.8242,29.4434,29.7768,2853973.1875737,0
+TGNA.US,D,20060105,000000,29.8608,29.916,29.5018,29.5944,2224499.0818457,0
+TGNA.US,D,20060106,000000,29.7098,30.2316,29.5806,30.2119,2530144.4169237,0
+TGNA.US,D,20060109,000000,30.2119,30.3845,29.9703,30.1744,1468067.3510553,0
+TGNA.US,D,20060110,000000,30.0374,30.0975,29.6694,30.0176,1948206.5581067,0
+TGNA.US,D,20060111,000000,30.0866,30.1192,29.6447,29.7227,1766541.4967907,0
+TGNA.US,D,20060112,000000,29.6329,29.84,29.5095,29.8361,1494472.2095237,0
+TGNA.US,D,20060113,000000,29.8736,30.4467,29.8549,30.429,3033520.5482202,0
+TGNA.US,D,20060117,000000,30.3698,30.7061,30.2316,30.6766,3861979.4452498,0
+TGNA.US,D,20060118,000000,30.6055,30.7574,30.1646,30.3589,3229534.070655,0
+TGNA.US,D,20060119,000000,30.3845,30.5009,30.063,30.0847,3207156.7970409,0
+TGNA.US,D,20060120,000000,29.8736,29.8736,29.3369,29.4701,4014703.2732411,0
+TGNA.US,D,20060123,000000,29.6329,29.8035,29.5609,29.7571,1492992.1506544,0
+TGNA.US,D,20060124,000000,29.1406,29.3951,28.8239,29.0036,4523977.3377571,0
+TGNA.US,D,20060125,000000,28.9039,29.0903,28.604,28.7332,2896219.7446362,0
+TGNA.US,D,20060126,000000,28.7875,29.1239,28.7845,28.8851,2569858.6540856,0
+TGNA.US,D,20060127,000000,29.3527,30.2277,29.1939,30.1083,7202418.584671,0
+TGNA.US,D,20060130,000000,30.0778,30.5315,29.9663,29.9663,3447533.5634688,0
+TGNA.US,D,20060131,000000,29.9012,29.9663,29.1801,29.257,3632788.274412,0
+TGNA.US,D,20060201,000000,29.1406,29.8973,29.1406,29.8242,3127944.2491137,0
+TGNA.US,D,20060202,000000,29.84,29.8449,29.3951,29.4356,2807505.4215173,0
+TGNA.US,D,20060203,000000,29.257,29.8075,29.257,29.5018,1892443.8196046,0
+TGNA.US,D,20060206,000000,29.401,29.403,28.7578,28.8142,4356052.4941889,0
+TGNA.US,D,20060207,000000,28.8299,29.3803,28.819,29.3419,2518111.33557,0
+TGNA.US,D,20060208,000000,29.257,29.548,29.2146,29.5382,2415233.0518213,0
+TGNA.US,D,20060209,000000,29.5658,29.6013,29.332,29.4405,1597763.0850254,0
+TGNA.US,D,20060210,000000,29.4544,29.705,29.401,29.5382,1831816.1478743,0
+TGNA.US,D,20060213,000000,29.5746,29.6753,29.3231,29.4958,1483915.1320832,0
+TGNA.US,D,20060214,000000,29.6596,30.0718,29.6388,29.8864,2222386.4498709,0
+TGNA.US,D,20060215,000000,29.7768,30.1892,29.7768,30.13,2433406.3500039,0
+TGNA.US,D,20060216,000000,29.989,29.989,29.6487,29.8864,1781957.4250254,0
+TGNA.US,D,20060217,000000,29.8499,29.913,29.6388,29.7098,1434062.4916679,0
+TGNA.US,D,20060221,000000,29.7098,29.7127,29.4405,29.4603,2217949.3144803,0
+TGNA.US,D,20060222,000000,29.6329,30.1083,29.6329,30.0176,1707821.6817671,0
+TGNA.US,D,20060223,000000,29.9012,30.0866,29.6388,29.6487,1674870.0971504,0
+TGNA.US,D,20060224,000000,29.6546,29.913,29.548,29.6901,1536720.794064,0
+TGNA.US,D,20060227,000000,29.6546,29.84,29.6092,29.7267,1239091.0928752,0
+TGNA.US,D,20060228,000000,29.5432,29.7484,29.3922,29.4227,2178651.7240276,0
+TGNA.US,D,20060301,000000,29.4198,29.7,29.1751,29.7,2600911.5056462,0
+TGNA.US,D,20060302,000000,29.4198,29.7621,29.2402,29.7098,2016639.0060242,0
+TGNA.US,D,20060303,000000,29.4701,29.7227,29.3024,29.4356,1779212.2199448,0
+TGNA.US,D,20060306,000000,29.3527,29.3803,29.0775,29.1446,1721127.0055048,0
+TGNA.US,D,20060307,000000,29.0489,29.0686,28.6691,28.8851,2494658.4849282,0
+TGNA.US,D,20060308,000000,28.6898,28.9295,28.6593,28.7678,1275428.5655897,0
+TGNA.US,D,20060309,000000,28.7274,28.8102,28.6494,28.683,1940170.6494386,0
+TGNA.US,D,20060310,000000,28.9226,29.3133,28.7628,29.2087,1682259.2403675,0
+TGNA.US,D,20060313,000000,29.2482,29.4641,28.9976,29.0558,2299904.0262711,0
+TGNA.US,D,20060314,000000,29.114,29.1801,28.8032,29.1239,2057618.3893974,0
+TGNA.US,D,20060315,000000,29.0203,29.1505,28.7096,29.1288,2461081.4233784,0
+TGNA.US,D,20060316,000000,29.1288,29.2402,28.5586,28.672,2572606.9003828,0
+TGNA.US,D,20060317,000000,28.6396,28.6425,27.8721,27.947,3558434.5772792,0
+TGNA.US,D,20060320,000000,27.7665,28.0319,27.6107,27.8414,2910359.375531,0
+TGNA.US,D,20060321,000000,27.5761,28.1444,27.4902,27.9884,3608285.1902167,0
+TGNA.US,D,20060322,000000,27.7665,28.0092,27.7665,27.9529,3200812.8186826,0
+TGNA.US,D,20060323,000000,28.0181,28.1483,27.8376,28.1197,4864280.3801071,0
+TGNA.US,D,20060324,000000,28.1444,28.1591,27.7793,27.8888,2795457.1340794,0
+TGNA.US,D,20060327,000000,27.8149,28.0279,27.6935,27.8603,2664491.185203,0
+TGNA.US,D,20060328,000000,27.7892,28.0684,27.7004,27.8849,2577679.6500959,0
+TGNA.US,D,20060329,000000,27.8641,28.2035,27.6511,28.1197,2693644.2899687,0
+TGNA.US,D,20060330,000000,28.2163,28.5142,28.0516,28.3781,3656236.056359,0
+TGNA.US,D,20060331,000000,28.2726,28.4581,28.091,28.3683,3820154.6035909,0
+TGNA.US,D,20060403,000000,28.3554,28.6898,28.2439,28.5478,3776008.2997334,0
+TGNA.US,D,20060404,000000,28.7154,28.7491,28.2212,28.2212,3205453.7156024,0
+TGNA.US,D,20060405,000000,28.2212,28.3781,28.091,28.2469,2633020.6731944,0
+TGNA.US,D,20060406,000000,28.1768,28.9068,28.0181,28.8398,4453426.1754312,0
+TGNA.US,D,20060407,000000,28.8447,28.9197,28.0999,28.1296,3774530.2683422,0
+TGNA.US,D,20060410,000000,28.0684,28.4274,27.9175,28.2903,2234212.7284783,0
+TGNA.US,D,20060411,000000,28.0713,28.2115,27.7281,27.8474,2604080.4536084,0
+TGNA.US,D,20060412,000000,27.7892,27.9786,27.3157,27.3473,3137235.1666037,0
+TGNA.US,D,20060413,000000,27.1982,27.4331,26.7633,26.8778,3446057.5595555,0
+TGNA.US,D,20060417,000000,26.7377,26.8423,26.4645,26.5099,2827355.4439255,0
+TGNA.US,D,20060418,000000,26.5493,26.6627,26.2246,26.5039,4212830.4413896,0
+TGNA.US,D,20060419,000000,26.5739,26.6065,26.0807,26.1832,3273481.6816782,0
+TGNA.US,D,20060420,000000,26.1625,26.4555,26.1201,26.3796,2353347.3300524,0
+TGNA.US,D,20060421,000000,26.3796,26.4555,25.6871,25.91,4028211.3447691,0
+TGNA.US,D,20060424,000000,25.8114,25.9062,25.472,25.6368,4160866.1827384,0
+TGNA.US,D,20060425,000000,25.6368,25.7009,25.4849,25.5401,3647786.5421987,0
+TGNA.US,D,20060426,000000,25.5785,25.842,25.4612,25.6368,4683677.7172122,0
+TGNA.US,D,20060427,000000,25.5628,25.7374,25.4996,25.553,3318895.1592251,0
+TGNA.US,D,20060428,000000,25.5313,26.2029,25.5184,26.0363,5029035.2619742,0
+TGNA.US,D,20060501,000000,25.6654,26.2149,25.6654,25.7522,3623071.5865623,0
+TGNA.US,D,20060502,000000,25.5885,25.8311,25.4552,25.7759,3373604.6229567,0
+TGNA.US,D,20060503,000000,25.7847,25.8261,25.5885,25.8015,2860309.0560202,0
+TGNA.US,D,20060504,000000,25.8054,25.9949,25.7739,25.8488,4366612.6128462,0
+TGNA.US,D,20060505,000000,25.8952,26.1625,25.8528,26.1625,2167886.8301021,0
+TGNA.US,D,20060508,000000,26.1625,27.1125,26.1625,26.9192,9905779.5624893,0
+TGNA.US,D,20060509,000000,26.8668,26.9222,26.4684,26.4762,2505645.387684,0
+TGNA.US,D,20060510,000000,26.4762,26.5739,26.3569,26.4555,2210350.3273002,0
+TGNA.US,D,20060511,000000,26.3224,26.5611,25.9673,26.0393,2203159.8769177,0
+TGNA.US,D,20060512,000000,26.0393,26.1488,25.7374,25.7492,3234399.003883,0
+TGNA.US,D,20060515,000000,25.7759,25.9593,25.6831,25.8261,3139981.3854232,0
+TGNA.US,D,20060516,000000,25.7522,25.91,25.5677,25.8588,2225344.5401311,0
+TGNA.US,D,20060517,000000,25.6368,25.9386,25.6002,25.8647,3275166.5158155,0
+TGNA.US,D,20060518,000000,25.8261,25.9386,25.6871,25.8488,2469742.8089796,0
+TGNA.US,D,20060519,000000,26.059,26.2029,25.8341,26.1595,3326501.2425778,0
+TGNA.US,D,20060522,000000,26.1112,26.2453,25.986,25.9919,4228888.0663805,0
+TGNA.US,D,20060523,000000,25.98,25.986,25.5677,25.6407,3492744.2932255,0
+TGNA.US,D,20060524,000000,25.5677,25.7946,25.2817,25.4306,3376354.896732,0
+TGNA.US,D,20060525,000000,25.4405,25.5431,25.3251,25.4612,1738453.831663,0
+TGNA.US,D,20060526,000000,25.4937,25.6792,25.4503,25.5233,2205065.7061464,0
+TGNA.US,D,20060530,000000,25.8015,26.1595,25.6763,25.6763,4136576.9974618,0
+TGNA.US,D,20060531,000000,25.6831,25.7492,25.4267,25.5677,3034999.5933504,0
+TGNA.US,D,20060601,000000,25.6239,25.9002,25.6141,25.8854,4967573.2830868,0
+TGNA.US,D,20060602,000000,25.8805,25.8805,25.3921,25.7098,3385433.9427812,0
+TGNA.US,D,20060605,000000,25.5184,25.6831,25.3734,25.402,1695568.619061,0
+TGNA.US,D,20060606,000000,25.3507,25.5351,25.0903,25.1959,2918401.3666328,0
+TGNA.US,D,20060607,000000,25.0587,25.548,25.0587,25.3507,2399611.3345795,0
+TGNA.US,D,20060608,000000,25.1642,25.8488,25.1642,25.693,4575731.7524453,0
+TGNA.US,D,20060609,000000,25.6239,25.7246,25.4267,25.6141,2433406.3500039,0
+TGNA.US,D,20060612,000000,25.6407,25.8892,25.472,25.7818,2646962.6249936,0
+TGNA.US,D,20060613,000000,25.7739,25.9249,25.6614,25.7759,3346571.2463385,0
+TGNA.US,D,20060614,000000,25.7759,26.0304,25.6703,25.8805,2962966.3446774,0
+TGNA.US,D,20060615,000000,25.9919,26.2888,25.8154,26.275,3364309.6505109,0
+TGNA.US,D,20060616,000000,26.3796,26.3796,26.0451,26.1201,2962966.3446774,0
+TGNA.US,D,20060619,000000,26.1201,26.2977,25.8528,25.9327,2240765.5370605,0
+TGNA.US,D,20060620,000000,25.9386,26.0166,25.6871,25.7246,2627960.0883486,0
+TGNA.US,D,20060621,000000,25.5568,25.9327,25.4898,25.8154,2455581.8895668,0
+TGNA.US,D,20060622,000000,25.7295,25.9288,25.6122,25.6871,3556103.9914297,0
+TGNA.US,D,20060623,000000,25.6871,25.7739,25.5313,25.6466,2473547.3712644,0
+TGNA.US,D,20060626,000000,25.6466,25.8675,25.621,25.8114,2614855.4849233,0
+TGNA.US,D,20060627,000000,25.8488,26.0304,25.8054,25.8528,3130686.4129774,0
+TGNA.US,D,20060628,000000,25.8261,26.1625,25.8015,26.1339,2790597.2695461,0
+TGNA.US,D,20060629,000000,25.7098,26.569,25.3566,26.4645,4910955.9626486,0
+TGNA.US,D,20060630,000000,26.4852,26.5611,26.3115,26.4762,4034346.4929031,0
+TGNA.US,D,20060703,000000,26.4762,26.5364,26.2453,26.5364,1264651.506797,0
+TGNA.US,D,20060705,000000,26.4398,26.5147,26.0649,26.4684,2568596.5490909,0
+TGNA.US,D,20060706,000000,26.4645,26.8334,26.4151,26.787,2740536.8126459,0
+TGNA.US,D,20060707,000000,26.7485,26.9083,26.6528,26.7426,2521697.9439802,0
+TGNA.US,D,20060710,000000,26.8008,26.9863,26.7218,26.8915,1865823.0347396,0
+TGNA.US,D,20060711,000000,26.9132,27.0829,26.7485,26.9429,2525078.7633833,0
+TGNA.US,D,20060712,000000,26.9467,26.9467,26.1595,26.3323,3609343.5336819,0
+TGNA.US,D,20060713,000000,26.3352,26.3352,25.7818,25.8675,3898307.7943138,0
+TGNA.US,D,20060714,000000,25.8154,25.8213,25.3063,25.3961,3023171.2872649,0
+TGNA.US,D,20060717,000000,25.4227,25.553,25.2856,25.3833,2566909.6874757,0
+TGNA.US,D,20060718,000000,25.4227,25.472,25.1879,25.2955,1975876.5627865,0
+TGNA.US,D,20060719,000000,25.3399,25.5351,25.1682,25.2461,3912460.603815,0
+TGNA.US,D,20060720,000000,25.4898,25.8705,24.68,24.9986,3531825.9572817,0
+TGNA.US,D,20060721,000000,25.0064,25.0064,24.7214,24.8408,2565002.844508,0
+TGNA.US,D,20060724,000000,24.8782,25.1111,24.7835,25.0903,1985806.1358159,0
+TGNA.US,D,20060725,000000,24.8909,24.9453,24.6049,24.8891,3961465.7584668,0
+TGNA.US,D,20060726,000000,24.9383,24.9483,24.534,24.677,4033074.2505191,0
+TGNA.US,D,20060727,000000,24.6463,24.8909,24.4511,24.4589,2393904.9980218,0
+TGNA.US,D,20060728,000000,24.4589,24.8683,24.4589,24.7894,2201470.9878245,0
+TGNA.US,D,20060731,000000,24.7598,24.7647,24.5932,24.677,2619080.748873,0
+TGNA.US,D,20060801,000000,24.6424,24.8782,24.6178,24.8437,2061848.7220418,0
+TGNA.US,D,20060802,000000,24.8101,25.4227,24.7707,25.3379,2935080.413601,0
+TGNA.US,D,20060803,000000,25.3399,25.4662,25.0942,25.3872,2028465.2846317,0
+TGNA.US,D,20060804,000000,25.5401,25.6654,25.4168,25.5125,2708214.7599178,0
+TGNA.US,D,20060807,000000,25.5125,25.548,25.2461,25.5313,2227033.4292242,0
+TGNA.US,D,20060808,000000,25.5885,25.9159,25.5401,25.5954,2861995.9176355,0
+TGNA.US,D,20060809,000000,25.6763,25.7522,25.553,25.6141,2868130.0520306,0
+TGNA.US,D,20060810,000000,25.6368,25.9159,25.548,25.8854,2043041.8370146,0
+TGNA.US,D,20060811,000000,25.8015,25.9062,25.6122,25.7818,1964253.0319693,0
+TGNA.US,D,20060814,000000,25.8488,25.98,25.8213,25.9062,1498709.6383406,0
+TGNA.US,D,20060815,000000,25.9997,26.3352,25.9426,26.3263,2650131.5729558,0
+TGNA.US,D,20060816,000000,26.422,26.4467,26.2593,26.4467,1593543.9035094,0
+TGNA.US,D,20060817,000000,26.4645,26.7268,26.3796,26.6991,2624149.4436302,0
+TGNA.US,D,20060818,000000,26.713,26.713,26.3352,26.4308,3193210.7902858,0
+TGNA.US,D,20060821,000000,26.346,26.3914,26.1142,26.1378,4607209.3606267,0
+TGNA.US,D,20060822,000000,26.1004,26.1004,25.9426,25.9997,2518533.0509738,0
+TGNA.US,D,20060823,000000,26.0254,26.2069,26.0037,26.0738,2245412.5164139,0
+TGNA.US,D,20060824,000000,26.0837,26.2029,25.986,26.0698,1821674.7034041,0
+TGNA.US,D,20060825,000000,25.98,26.1595,25.9002,26.0224,1515596.5017938,0
+TGNA.US,D,20060828,000000,26.0363,26.4645,25.98,26.3263,1652681.3789811,0
+TGNA.US,D,20060829,000000,26.3914,26.6804,26.275,26.6143,2783629.8417329,0
+TGNA.US,D,20060830,000000,26.6854,27.0168,26.6252,27.005,2586970.5675858,0
+TGNA.US,D,20060831,000000,27.005,27.1274,26.8915,26.9132,2172953.4973814,0
+TGNA.US,D,20060901,000000,26.9369,27.1982,26.9369,27.0543,1626705.3320892,0
+TGNA.US,D,20060905,000000,27.0543,27.1214,26.6991,26.7426,1426880.151197,0
+TGNA.US,D,20060906,000000,26.6489,26.8915,26.5966,26.6991,2362218.5596165,0
+TGNA.US,D,20060907,000000,26.6716,26.7426,26.5039,26.5147,1944605.7573512,0
+TGNA.US,D,20060908,000000,26.5147,26.5493,26.1378,26.3864,1718376.7317295,0
+TGNA.US,D,20060911,000000,26.3224,26.5611,26.2593,26.5266,2036076.4366793,0
+TGNA.US,D,20060912,000000,26.4959,26.4959,25.6072,26.0304,5271525.674116,0
+TGNA.US,D,20060913,000000,26.0363,26.0807,25.7374,26.0807,3022958.4020851,0
+TGNA.US,D,20060914,000000,26.0807,26.1782,25.8488,26.0224,2128384.4643811,0
+TGNA.US,D,20060915,000000,26.0837,26.1112,25.9209,25.986,2677591.7336726,0
+TGNA.US,D,20060918,000000,25.8952,26.2246,25.8952,26.2246,1984749.8198285,0
+TGNA.US,D,20060919,000000,26.1625,26.2246,25.5934,25.7759,2769478.0459706,0
+TGNA.US,D,20060920,000000,25.768,26.281,25.7571,26.281,2801582.144824,0
+TGNA.US,D,20060921,000000,26.2593,26.4852,26.1301,26.1982,1733588.898435,0
+TGNA.US,D,20060922,000000,26.0363,26.0837,25.7571,25.7847,3082741.6292688,0
+TGNA.US,D,20060925,000000,25.8015,26.5867,25.8015,26.4703,4350348.1851091,0
+TGNA.US,D,20060926,000000,26.4762,26.9132,26.4495,26.8895,3361772.2619155,0
+TGNA.US,D,20060927,000000,26.8895,26.8895,26.4999,26.6489,3250872.261844,0
+TGNA.US,D,20060928,000000,26.6716,26.9467,26.6627,26.7633,2287448.2157747,0
+TGNA.US,D,20060929,000000,26.6528,26.93,26.4959,26.9034,2402146.6956971,0
+TGNA.US,D,20061002,000000,26.9083,26.9083,26.7268,26.8274,2454948.3027222,0
+TGNA.US,D,20061003,000000,26.8334,26.861,26.713,26.7485,3343395.2022036,0
+TGNA.US,D,20061004,000000,26.713,27.1214,26.6716,27.0168,1913981.717367,0
+TGNA.US,D,20061005,000000,27.0168,27.2082,26.8403,27.1214,1351255.225419,0
+TGNA.US,D,20061006,000000,27.1214,27.1481,26.787,26.9132,1877228.6116823,0
+TGNA.US,D,20061009,000000,26.861,27.0859,26.718,26.9369,2661538.1636375,0
+TGNA.US,D,20061010,000000,27.0316,27.6274,26.9863,27.3256,3464853.2934543,0
+TGNA.US,D,20061011,000000,26.8531,26.9863,26.3086,26.6193,6419798.9355478,0
+TGNA.US,D,20061012,000000,26.6528,27.0829,26.491,27.0168,2858618.1394491,0
+TGNA.US,D,20061013,000000,26.9724,27.0356,26.6755,27.0168,2512196.1687883,0
+TGNA.US,D,20061016,000000,26.9369,27.0257,26.8087,26.9813,2104936.6824342,0
+TGNA.US,D,20061017,000000,26.7722,26.999,26.7218,26.9222,1997635.4556404,0
+TGNA.US,D,20061018,000000,27.0415,27.2249,26.8778,26.9192,2816792.2840514,0
+TGNA.US,D,20061019,000000,26.8895,27.2852,26.8403,27.0918,1834768.155701,0
+TGNA.US,D,20061020,000000,27.1668,27.1668,26.7485,26.857,1983692.4901022,0
+TGNA.US,D,20061023,000000,26.8975,27.8346,26.8668,27.5356,4092211.7259907,0
+TGNA.US,D,20061024,000000,27.5416,27.6807,27.3324,27.3887,3163423.0849365,0
+TGNA.US,D,20061025,000000,27.292,27.3887,27.1568,27.3887,2181193.1675788,0
+TGNA.US,D,20061026,000000,27.368,27.9273,27.368,27.9214,2682236.6855481,0
+TGNA.US,D,20061027,000000,27.9076,28.5892,27.7606,28.5419,4976866.2280548,0
+TGNA.US,D,20061030,000000,28.5478,28.6533,28.3297,28.4037,4560521.6132178,0
+TGNA.US,D,20061031,000000,28.4008,28.4451,27.9934,27.9993,4613544.2153343,0
+TGNA.US,D,20061101,000000,27.9737,28.2617,27.8179,27.8179,2716456.4575931,0
+TGNA.US,D,20061102,000000,27.7004,27.7004,27.4361,27.5761,3357552.0666606,0
+TGNA.US,D,20061103,000000,27.5998,27.7793,27.3887,27.4675,2362218.5596165,0
+TGNA.US,D,20061106,000000,27.6462,27.9076,27.6393,27.8237,2750670.1472044,0
+TGNA.US,D,20061107,000000,27.8,27.9639,27.6274,27.6393,1978200.0524633,0
+TGNA.US,D,20061108,000000,27.6432,27.9175,27.5663,27.8701,1886738.4967858,0
+TGNA.US,D,20061109,000000,27.9302,28.0092,27.7892,27.7892,2006080.9148449,0
+TGNA.US,D,20061110,000000,27.8603,28.096,27.5761,28.0092,2280051.9763849,0
+TGNA.US,D,20061113,000000,28.3978,28.4748,28.0713,28.3012,3300947.9248286,0
+TGNA.US,D,20061114,000000,28.317,28.4384,28.1384,28.3781,2588237.7412752,0
+TGNA.US,D,20061115,000000,28.3978,28.4778,28.3357,28.3683,2183092.9143738,0
+TGNA.US,D,20061116,000000,28.4127,28.4658,28.31,28.393,1753442.9757991,0
+TGNA.US,D,20061117,000000,28.3012,28.4658,28.1671,28.3426,2302019.6994628,0
+TGNA.US,D,20061120,000000,28.1671,28.4935,28.1444,28.3524,2458333.177081,0
+TGNA.US,D,20061121,000000,28.2676,28.6533,28.2676,28.6356,2073046.4824996,0
+TGNA.US,D,20061122,000000,28.5035,28.6356,28.3623,28.4008,1817874.1960751,0
+TGNA.US,D,20061124,000000,28.2163,28.4127,28.2163,28.2578,733610.43951541,0
+TGNA.US,D,20061127,000000,28.1671,28.1878,27.8977,27.9639,2730826.2072298,0
+TGNA.US,D,20061128,000000,27.9786,28.0033,27.6935,27.8079,2348280.6627731,0
+TGNA.US,D,20061129,000000,27.8573,28.3426,27.8573,28.3071,2605142.8520296,0
+TGNA.US,D,20061130,000000,28.2617,28.383,28.091,28.1768,1783440.5251114,0
+TGNA.US,D,20061201,000000,28.238,28.3297,28.0634,28.3297,2057618.3893974,0
+TGNA.US,D,20061204,000000,28.3683,28.5892,28.3426,28.5586,2424113.405036,0
+TGNA.US,D,20061205,000000,28.4838,28.7401,28.393,28.7047,2805178.8906238,0
+TGNA.US,D,20061206,000000,28.6267,28.7973,28.2075,28.2163,4410760.9441817,0
+TGNA.US,D,20061207,000000,28.2756,28.4205,28.1937,28.2342,2198517.9662589,0
+TGNA.US,D,20061208,000000,28.2617,28.389,28.1878,28.389,1994253.6224983,0
+TGNA.US,D,20061211,000000,28.389,28.5744,28.3732,28.5092,1597974.9564663,0
+TGNA.US,D,20061212,000000,28.4451,28.7845,28.4037,28.7785,3849296.5572283,0
+TGNA.US,D,20061213,000000,28.6326,28.9197,28.5961,28.8142,2829049.4017134,0
+TGNA.US,D,20061214,000000,28.9976,29.0459,28.8142,28.8693,3189625.1956145,0
+TGNA.US,D,20061215,000000,28.8793,28.9976,28.7628,28.9976,3443945.9413197,0
+TGNA.US,D,20061218,000000,28.9976,29.0952,28.7747,28.9009,1802455.2266236,0
+TGNA.US,D,20061219,000000,28.7204,28.7845,28.5744,28.7274,1798008.9675825,0
+TGNA.US,D,20061220,000000,28.6957,28.8299,28.5685,28.6425,1912925.4013796,0
+TGNA.US,D,20061221,000000,28.6179,28.6227,28.2805,28.4384,2055934.5689991,0
+TGNA.US,D,20061222,000000,28.383,28.4718,28.2292,28.2617,1578124.934058,0
+TGNA.US,D,20061226,000000,28.2617,28.5546,28.1483,28.5291,1163684.1209718,0
+TGNA.US,D,20061227,000000,28.5339,28.9404,28.5339,28.9404,1595445.6777825,0
+TGNA.US,D,20061228,000000,28.9443,29.0874,28.8142,28.9522,1216279.9389898,0
+TGNA.US,D,20061229,000000,28.8793,28.895,28.5833,28.6227,1270151.0406085,0
+TGNA.US,D,20070103,000000,28.6396,28.8486,28.2115,28.4077,3804516.666526,0
+TGNA.US,D,20070104,000000,28.5252,28.5379,28.1296,28.1444,3123922.7466933,0
+TGNA.US,D,20070105,000000,28.1671,28.31,28.1197,28.1937,2409327.0086901,0
+TGNA.US,D,20070108,000000,28.1384,28.3337,27.9342,28.2075,2051498.4473476,0
+TGNA.US,D,20070109,000000,28.2953,28.4581,28.0605,28.2292,2041568.8743181,0
+TGNA.US,D,20070110,000000,28.1197,28.2292,28.0319,28.1641,1826958.310819,0
+TGNA.US,D,20070111,000000,28.2342,28.2342,28.0033,28.1641,2350396.3359647,0
+TGNA.US,D,20070112,000000,28.1591,28.2578,27.6146,27.658,4605304.5451369,0
+TGNA.US,D,20070116,000000,27.6807,28.0605,27.6462,27.7892,2634288.8606226,0
+TGNA.US,D,20070117,000000,27.8346,27.9934,27.7498,27.8414,3686227.5232375,0
+TGNA.US,D,20070118,000000,27.8414,28.238,27.8414,28.0832,4361966.6472316,0
+TGNA.US,D,20070119,000000,28.2163,28.31,28.0279,28.1147,2083390.67476,0
+TGNA.US,D,20070122,000000,28.1147,28.1768,28.0121,28.0457,2440585.6492581,0
+TGNA.US,D,20070123,000000,28.0773,28.1768,27.9826,28.0713,1787246.101135,0
+TGNA.US,D,20070124,000000,28.0121,28.1246,27.9884,28.0713,1400050.5361079,0
+TGNA.US,D,20070125,000000,28.022,28.0713,27.6639,27.6935,1735701.5304098,0
+TGNA.US,D,20070126,000000,27.7004,27.7458,27.2359,27.2516,3074500.9453324,0
+TGNA.US,D,20070129,000000,27.2556,27.4518,27.2426,27.3324,3623071.5865623,0
+TGNA.US,D,20070130,000000,27.4213,27.4705,27.2032,27.3364,2279628.2335031,0
+TGNA.US,D,20070131,000000,27.3759,27.6738,27.2763,27.5259,1927084.2933144,0
+TGNA.US,D,20070201,000000,27.5199,27.6274,27.4184,27.4271,3792053.7598569,0
+TGNA.US,D,20070202,000000,27.5416,28.2578,27.5317,28.1483,4162134.3701668,0
+TGNA.US,D,20070205,000000,28.5478,28.9147,28.3554,28.7845,4219592.0801957,0
+TGNA.US,D,20070206,000000,28.7875,28.8359,28.5252,28.6179,1884618.7686384,0
+TGNA.US,D,20070207,000000,28.679,29.0203,28.604,29.0064,3296923.3811914,0
+TGNA.US,D,20070208,000000,28.8486,28.9779,28.7628,28.9572,2104936.6824342,0
+TGNA.US,D,20070209,000000,28.971,29.0844,28.7973,28.8398,1509898.2751477,0
+TGNA.US,D,20070212,000000,28.9039,29.0903,28.7678,28.9009,1714724.2302875,0
+TGNA.US,D,20070213,000000,29.0144,29.1239,28.9197,29.1239,1815855.8418228,0
+TGNA.US,D,20070214,000000,29.114,29.913,29.114,29.8499,5251680.7204024,0
+TGNA.US,D,20070215,000000,29.8242,29.9791,29.7098,29.8766,2348916.2770957,0
+TGNA.US,D,20070216,000000,29.7404,29.8242,29.625,29.6694,1686274.6603541,0
+TGNA.US,D,20070220,000000,29.7364,29.8302,29.6092,29.7621,1839418.1762713,0
+TGNA.US,D,20070221,000000,29.705,29.8549,29.6803,29.7975,2071353.5384506,0
+TGNA.US,D,20070222,000000,29.8075,30.063,29.7808,29.8549,1729783.3224112,0
+TGNA.US,D,20070223,000000,29.7946,29.9613,29.6152,29.84,1263170.4341889,0
+TGNA.US,D,20070226,000000,29.8242,29.9327,29.7364,29.7808,1595025.9898566,0
+TGNA.US,D,20070227,000000,29.6803,29.6841,28.9443,29.2087,4503066.9444055,0
+TGNA.US,D,20070228,000000,29.1751,29.2008,28.8447,29.0036,3110195.7075518,0
+TGNA.US,D,20070301,000000,28.6898,29.1446,28.6623,28.9779,2437007.1507595,0
+TGNA.US,D,20070302,000000,28.8586,28.8654,28.5252,28.5793,2474390.802072,0
+TGNA.US,D,20070305,000000,28.389,28.5744,28.1147,28.1147,2915244.583538,0
+TGNA.US,D,20070306,000000,28.1975,28.2853,28.0457,28.1444,3563292.4143345,0
+TGNA.US,D,20070307,000000,27.9934,28.2292,27.8474,28.0279,1892228.9069469,0
+TGNA.US,D,20070308,000000,28.238,28.3357,27.9826,28.0368,1994459.4115055,0
+TGNA.US,D,20070309,000000,28.2292,28.4037,27.947,28.1808,1361605.5001133,0
+TGNA.US,D,20070312,000000,28.1768,28.3683,28.0092,28.3337,1664942.5515988,0
+TGNA.US,D,20070313,000000,28.1808,28.2617,27.7191,27.7458,2850588.3132148,0
+TGNA.US,D,20070314,000000,27.8,27.9697,27.5761,27.8603,2977881.48587,0
+TGNA.US,D,20070315,000000,27.805,27.9036,27.2763,27.5761,3902746.9571823,0
+TGNA.US,D,20070316,000000,27.5761,27.6146,26.346,26.3964,7333967.4334444,0
+TGNA.US,D,20070319,000000,26.5551,26.8087,26.3835,26.4852,4262047.4674823,0
+TGNA.US,D,20070320,000000,26.5206,26.7337,26.4852,26.5966,4154743.1994717,0
+TGNA.US,D,20070321,000000,26.4762,26.6854,26.2119,26.5867,6054142.2820222,0
+TGNA.US,D,20070322,000000,26.6716,26.6716,26.3569,26.4959,3109786.1570154,0
+TGNA.US,D,20070323,000000,26.3964,26.6913,26.3352,26.6193,3073869.3859657,0
+TGNA.US,D,20070326,000000,26.4398,26.5611,26.3115,26.4959,4404165.5585636,0
+TGNA.US,D,20070327,000000,26.3727,26.6804,26.3323,26.569,2351029.9228094,0
+TGNA.US,D,20070328,000000,26.4645,26.7081,26.3964,26.5364,3280659.9671934,0
+TGNA.US,D,20070329,000000,26.8461,26.9192,26.4495,26.6005,3809800.2739409,0
+TGNA.US,D,20070330,000000,26.6065,26.7081,26.5099,26.6489,2788023.3863484,0
+TGNA.US,D,20070402,000000,26.7485,26.9902,26.5453,26.6587,2721738.0375301,0
+TGNA.US,D,20070403,000000,26.7662,26.9863,26.6804,26.787,4045748.0148901,0
+TGNA.US,D,20070404,000000,26.7929,26.9034,26.5403,26.6005,2781252.6238918,0
+TGNA.US,D,20070405,000000,26.6005,26.6439,26.4348,26.4959,4057787.1786774,0
+TGNA.US,D,20070409,000000,26.7633,27.3324,26.7485,27.1835,4610163.3959311,0
+TGNA.US,D,20070410,000000,27.2249,27.2249,26.8778,26.8817,4348854.9476336,0
+TGNA.US,D,20070411,000000,26.8531,26.9666,26.6943,26.9369,3977877.1783518,0
+TGNA.US,D,20070412,000000,26.9083,27.2319,26.7081,27.2112,2250907.9952698,0
+TGNA.US,D,20070413,000000,27.8721,27.8721,27.1381,27.292,2757862.6250649,0
+TGNA.US,D,20070416,000000,27.3473,27.5356,27.3473,27.4705,2071353.5384506,0
+TGNA.US,D,20070417,000000,27.3986,27.5949,27.372,27.5169,1483492.4029405,0
+TGNA.US,D,20070418,000000,27.4213,27.6047,27.2733,27.6047,2342782.1427004,0
+TGNA.US,D,20070419,000000,28.0832,28.0832,27.2249,27.2663,3041815.9740598,0
+TGNA.US,D,20070420,000000,27.5317,27.9076,27.3759,27.3887,3118249.863521,0
+TGNA.US,D,20070423,000000,27.368,27.4144,26.7929,26.9429,3984749.3147037,0
+TGNA.US,D,20070424,000000,26.9429,27.0829,26.787,26.8087,2441428.0663267,0
+TGNA.US,D,20070425,000000,26.8224,27.1441,26.8224,27.1017,2485359.4575265,0
+TGNA.US,D,20070426,000000,27.0977,27.2763,26.8668,27.0859,3718128.8743006,0
+TGNA.US,D,20070427,000000,26.6854,27.073,26.6854,26.8668,2511565.6231604,0
+TGNA.US,D,20070430,000000,26.8334,27.0829,26.7929,27.0119,2946917.8433371,0
+TGNA.US,D,20070501,000000,27.0543,29.2008,26.9576,27.5416,16741494.301297,0
+TGNA.US,D,20070502,000000,27.4805,27.6847,27.2082,27.5416,4920248.9076165,0
+TGNA.US,D,20070503,000000,27.5416,27.6462,27.4361,27.5544,2066379.1214159,0
+TGNA.US,D,20070504,000000,27.6935,27.805,27.5259,27.6807,2709593.4448918,0
+TGNA.US,D,20070507,000000,27.6205,27.7458,27.586,27.6935,1854417.4577968,0
+TGNA.US,D,20070508,000000,27.5998,27.9125,27.5761,27.8523,3371070.2755782,0
+TGNA.US,D,20070509,000000,27.8603,27.8603,27.6047,27.6235,2231679.3948387,0
+TGNA.US,D,20070510,000000,27.6205,27.6205,27.2763,27.4942,2613502.1434231,0
+TGNA.US,D,20070511,000000,27.5317,27.7369,27.5199,27.7369,3537315.3537037,0
+TGNA.US,D,20070514,000000,27.7231,27.7281,27.4144,27.4942,2279411.2933676,0
+TGNA.US,D,20070515,000000,27.5761,27.7892,27.51,27.6906,2315118.2204544,0
+TGNA.US,D,20070516,000000,27.6935,28.238,27.6935,28.171,2802429.6305874,0
+TGNA.US,D,20070517,000000,28.171,28.2469,28.022,28.0279,2933376.3184237,0
+TGNA.US,D,20070518,000000,28.1444,28.393,27.9737,28.2805,3221682.6624761,0
+TGNA.US,D,20070521,000000,28.2163,28.2212,27.8701,28.0773,3042178.8926045,0
+TGNA.US,D,20070522,000000,27.9697,28.0713,27.5663,27.6935,3279815.5226468,0
+TGNA.US,D,20070523,000000,27.7004,27.7764,27.5761,27.6432,2055301.9958934,0
+TGNA.US,D,20070524,000000,27.6205,27.8,27.4628,27.4942,2595003.4350372,0
+TGNA.US,D,20070525,000000,27.5663,27.8149,27.4675,27.7606,1816812.8113929,0
+TGNA.US,D,20070529,000000,27.7665,28.1197,27.6935,27.8523,1995307.9110079,0
+TGNA.US,D,20070530,000000,27.805,28.0319,27.7498,27.9421,3144391.149862,0
+TGNA.US,D,20070531,000000,27.9737,28.0368,27.8079,27.8474,2812356.1623999,0
+TGNA.US,D,20070601,000000,27.8474,28.317,27.8474,28.2252,3492323.5915606,0
+TGNA.US,D,20070604,000000,28.0516,28.3249,28.0121,28.3071,1711622.1890961,0
+TGNA.US,D,20070605,000000,28.3071,28.317,27.8721,28.1878,2812779.9052817,0
+TGNA.US,D,20070606,000000,28.0713,28.1444,27.6432,27.7458,3629588.9142812,0
+TGNA.US,D,20070607,000000,27.662,27.7093,27.3423,27.3423,2853548.430953,0
+TGNA.US,D,20070608,000000,27.1982,27.4675,27.1481,27.4675,3627507.7082139,0
+TGNA.US,D,20070611,000000,27.3759,27.4518,27.1568,27.1982,2912058.4020136,0
+TGNA.US,D,20070612,000000,27.1017,27.2556,26.8668,27.1154,4192131.919479,0
+TGNA.US,D,20070613,000000,27.2219,27.5703,27.1125,27.5544,4475816.6276517,0
+TGNA.US,D,20070614,000000,27.5761,27.589,27.3256,27.3551,3465491.9489937,0
+TGNA.US,D,20070615,000000,27.4144,27.4588,27.1727,27.3523,4266905.3045377,0
+TGNA.US,D,20070618,000000,27.2733,27.2733,26.9369,27.0859,4366819.4155923,0
+TGNA.US,D,20070619,000000,26.7218,26.7218,26.4852,26.6094,4159810.88049,0
+TGNA.US,D,20070620,000000,26.6587,26.6804,25.7739,25.9002,8464957.4594931,0
+TGNA.US,D,20070621,000000,25.8765,26.1448,25.8488,26.0451,5019533.4867822,0
+TGNA.US,D,20070622,000000,25.9673,25.979,25.5954,25.621,5648793.6935915,0
+TGNA.US,D,20070625,000000,25.5628,25.8488,25.475,25.6831,4979578.9934889,0
+TGNA.US,D,20070626,000000,25.7098,25.8311,25.5954,25.6614,4743241.9767823,0
+TGNA.US,D,20070627,000000,25.6614,26.2493,25.5885,26.2493,4161923.5124648,0
+TGNA.US,D,20070628,000000,26.4151,26.4151,26.0254,26.0807,3055063.5146773,0
+TGNA.US,D,20070629,000000,26.0738,26.275,25.8647,26.0136,2668299.8024436,0
+TGNA.US,D,20070702,000000,26.0363,26.1231,25.91,26.1231,2491947.7469721,0
+TGNA.US,D,20070703,000000,26.2453,26.2652,25.98,25.9949,856341.78688914,0
+TGNA.US,D,20070705,000000,26.0136,26.2593,25.9673,26.2246,2148451.4269249,0
+TGNA.US,D,20070706,000000,26.1782,26.1782,26.0087,26.1044,2184778.7622501,0
+TGNA.US,D,20070709,000000,26.1004,26.1301,25.8528,25.98,2478814.7588561,0
+TGNA.US,D,20070710,000000,25.7759,25.9426,25.5568,25.5717,2487064.5664429,0
+TGNA.US,D,20070711,000000,25.5717,25.8488,25.5677,25.7522,4708808.3058186,0
+TGNA.US,D,20070712,000000,25.8261,26.1044,25.7522,26.0087,2668299.8024436,0
+TGNA.US,D,20070713,000000,26.1782,26.3086,26.054,26.2208,2088156.2615708,0
+TGNA.US,D,20070716,000000,26.0698,26.1782,25.91,26.0136,4213257.2254881,0
+TGNA.US,D,20070717,000000,25.9919,26.2119,25.5628,25.9673,6265597.0761654,0
+TGNA.US,D,20070718,000000,25.8015,25.8705,25.0331,25.3251,11830325.453469,0
+TGNA.US,D,20070719,000000,25.3349,25.4405,24.8891,24.9453,7016109.5852184,0
+TGNA.US,D,20070720,000000,25.2403,25.3103,24.4461,24.527,7231349.6806062,0
+TGNA.US,D,20070723,000000,24.6178,24.7598,24.4333,24.5014,4089683.4610458,0
+TGNA.US,D,20070724,000000,24.5014,24.6276,23.6836,23.7704,7916420.2716485,0
+TGNA.US,D,20070725,000000,23.9076,24.1492,23.7191,23.9549,7831193.2105225,0
+TGNA.US,D,20070726,000000,24.1442,24.2784,23.0631,23.3354,6762330.1761132,0
+TGNA.US,D,20070727,000000,23.3443,23.5366,23.0207,23.0207,6868456.4794622,0
+TGNA.US,D,20070730,000000,22.9487,23.0138,22.5383,22.7908,5433760.4009496,0
+TGNA.US,D,20070731,000000,24.4284,24.5497,23.1963,23.6234,11930024.651866,0
+TGNA.US,D,20070801,000000,23.6234,24.0279,23.5989,23.9993,10391729.52121,0
+TGNA.US,D,20070802,000000,24.0821,24.1492,23.7251,23.9076,5884993.8555396,0
+TGNA.US,D,20070803,000000,24.0022,24.2468,23.2358,23.2358,7488844.4429684,0
+TGNA.US,D,20070806,000000,23.4764,23.8936,23.072,23.5712,4503066.9444055,0
+TGNA.US,D,20070807,000000,23.3019,23.4824,23.0306,23.3324,5153874.1726279,0
+TGNA.US,D,20070808,000000,23.6876,23.6876,22.1457,22.713,5428062.1743036,0
+TGNA.US,D,20070809,000000,22.0175,22.8491,21.7591,22.4121,11802015.779511,0
+TGNA.US,D,20070810,000000,22.2247,22.8699,20.7292,22.4249,12390296.602948,0
+TGNA.US,D,20070813,000000,22.058,22.7859,21.4365,22.3844,3811707.1169086,0
+TGNA.US,D,20070814,000000,22.4397,22.4574,21.6821,21.9385,4656210.4603227,0
+TGNA.US,D,20070815,000000,21.9435,22.4674,21.7867,22.0175,3681580.5438841,0
+TGNA.US,D,20070816,000000,21.9534,22.421,21.5637,22.421,5371866.569269,0
+TGNA.US,D,20070817,000000,22.9891,23.077,21.9267,22.4722,4757182.9148426,0
+TGNA.US,D,20070820,000000,22.634,22.708,22.0363,22.1744,2670616.1959477,0
+TGNA.US,D,20070821,000000,22.1526,22.35,21.9938,22.1664,2461498.0700874,0
+TGNA.US,D,20070822,000000,22.4457,22.8491,22.1822,22.7811,2940368.0759717,0
+TGNA.US,D,20070823,000000,22.8699,23.224,22.7908,23.1421,3499705.638605,0
+TGNA.US,D,20070824,000000,23.1479,23.5525,23.0207,23.5218,3707140.9578058,0
+TGNA.US,D,20070827,000000,23.4932,23.51,22.8106,22.8452,2681624.3872214,0
+TGNA.US,D,20070828,000000,22.6981,22.8589,22.2701,22.2986,3025490.7219857,0
+TGNA.US,D,20070829,000000,22.3026,22.5966,22.1822,22.5966,2563310.9141981,0
+TGNA.US,D,20070830,000000,22.3233,22.6794,22.3134,22.4861,2042623.1628276,0
+TGNA.US,D,20070831,000000,22.64,22.6754,22.199,22.2522,3023376.0625331,0
+TGNA.US,D,20070904,000000,22.2522,22.5098,21.9385,22.4288,3724034.9174317,0
+TGNA.US,D,20070905,000000,22.2878,22.6016,22.2542,22.5719,3939709.9068298,0
+TGNA.US,D,20070906,000000,22.5719,22.6577,22.3844,22.6577,1853143.1879348,0
+TGNA.US,D,20070907,000000,22.3687,22.4634,22.0402,22.129,3243908.8889865,0
+TGNA.US,D,20070910,000000,22.1615,22.2642,21.6752,21.8577,3006056.3325476,0
+TGNA.US,D,20070911,000000,21.8419,21.8626,21.3043,21.5736,3271788.7376292,0
+TGNA.US,D,20070912,000000,21.4217,21.4858,21.2086,21.2726,3455987.132585,0
+TGNA.US,D,20070913,000000,21.4217,21.4217,21.1879,21.3043,2267588.0559769,0
+TGNA.US,D,20070914,000000,21.1839,21.2322,20.8969,21.1791,3548508.0454666,0
+TGNA.US,D,20070917,000000,21.1613,21.3378,20.816,21.2659,5427636.403944,0
+TGNA.US,D,20070918,000000,21.3684,21.3684,20.89,21.3013,3461263.6438272,0
+TGNA.US,D,20070919,000000,21.3614,21.8419,21.3614,21.763,3522191.3822871,0
+TGNA.US,D,20070920,000000,21.6713,21.6821,21.2559,21.2756,2754906.5622825,0
+TGNA.US,D,20070921,000000,21.4701,21.4701,21.2726,21.332,2432774.7906371,0
+TGNA.US,D,20070924,000000,21.2659,21.4325,21.0715,21.107,2550850.0350069,0
+TGNA.US,D,20070925,000000,20.9768,21.032,20.6611,20.8219,2923262.2449051,0
+TGNA.US,D,20070926,000000,20.9768,21.2225,20.8781,21.0814,4047229.0874982,0
+TGNA.US,D,20070927,000000,21.0715,21.3704,21.0715,21.2362,2423684.5934595,0
+TGNA.US,D,20070928,000000,21.0981,21.2362,20.6552,20.6888,4934412.8682462,0
+TGNA.US,D,20071001,000000,20.6888,20.9926,20.6888,20.9275,5324767.2438459,0
+TGNA.US,D,20071002,000000,21.0488,21.3378,20.9354,21.2559,3483652.06857,0
+TGNA.US,D,20071003,000000,21.3043,21.3614,21.1425,21.2806,2752155.2747683,0
+TGNA.US,D,20071004,000000,21.3487,21.4601,21.2135,21.4118,4555453.9321995,0
+TGNA.US,D,20071005,000000,21.3704,21.7137,21.3704,21.7048,3110403.5240369,0
+TGNA.US,D,20071008,000000,21.7551,21.8626,21.6427,21.6674,1572842.340382,0
+TGNA.US,D,20071009,000000,21.6821,21.7867,21.1287,21.3142,3386065.5021479,0
+TGNA.US,D,20071010,000000,21.2322,21.5637,21.2322,21.3871,3781517.9709345,0
+TGNA.US,D,20071011,000000,21.4749,21.6821,21.2726,21.322,3054852.6569754,0
+TGNA.US,D,20071012,000000,21.3013,21.3378,20.9078,20.9768,3021951.7593063,0
+TGNA.US,D,20071015,000000,20.9275,21.0232,20.4974,20.6069,2579791.2683317,0
+TGNA.US,D,20071016,000000,20.6108,20.7815,20.5743,20.593,3861758.4501584,0
+TGNA.US,D,20071017,000000,20.8288,21.1879,20.4638,20.6177,4757814.4742093,0
+TGNA.US,D,20071018,000000,20.4047,20.4925,19.6096,19.8828,4274089.6724866,0
+TGNA.US,D,20071019,000000,19.731,19.8828,19.4399,19.4685,6564708.8637013,0
+TGNA.US,D,20071022,000000,19.4093,19.5613,19.2693,19.5613,2727023.672423,0
+TGNA.US,D,20071023,000000,19.5613,20.0841,19.5613,20.0407,4026738.3820726,0
+TGNA.US,D,20071024,000000,19.8976,20.0407,19.5306,19.7901,4379921.9915397,0
+TGNA.US,D,20071025,000000,19.8108,20.0347,19.5179,19.7053,3133431.6180579,0
+TGNA.US,D,20071026,000000,19.8463,19.8828,19.579,19.8503,2455167.2703357,0
+TGNA.US,D,20071029,000000,19.9449,20.01,19.6954,19.7941,3064565.2898693,0
+TGNA.US,D,20071030,000000,19.6698,19.9401,19.6165,19.8207,2133451.1316604,0
+TGNA.US,D,20071031,000000,19.8078,20.0841,19.7605,20.0791,3829449.5760369,0
+TGNA.US,D,20071101,000000,20.1205,20.1205,19.5938,19.6254,2900863.6827728,0
+TGNA.US,D,20071102,000000,19.6294,19.6954,19.1194,19.2496,2978387.3416068,0
+TGNA.US,D,20071105,000000,18.99,19.3018,18.7908,18.9693,3323212.6734193,0
+TGNA.US,D,20071106,000000,19.7171,19.7171,18.8539,19.1312,3206728.9992033,0
+TGNA.US,D,20071107,000000,19.0838,19.0838,18.7474,18.8539,8135921.1118495,0
+TGNA.US,D,20071108,000000,18.8688,19.2386,18.7859,19.144,4680115.4385368,0
+TGNA.US,D,20071109,000000,19.0227,19.1194,18.7928,18.8589,4260937.4233305,0
+TGNA.US,D,20071112,000000,18.8628,19.0671,18.7622,18.7859,4894294.1492426,0
+TGNA.US,D,20071113,000000,18.8628,19.6194,18.8185,19.6194,4865125.8383926,0
+TGNA.US,D,20071114,000000,19.6993,19.6993,19.0561,19.1035,4075233.6260319,0
+TGNA.US,D,20071115,000000,19.0227,19.2249,18.7307,18.8086,4447092.3344626,0
+TGNA.US,D,20071116,000000,18.9743,19.0267,18.4801,18.7198,3763459.2252535,0
+TGNA.US,D,20071119,000000,18.5649,18.6636,17.7334,17.7501,6404744.9121189,0
+TGNA.US,D,20071120,000000,17.8132,17.982,17.4671,17.8616,6045695.8090788,0
+TGNA.US,D,20071121,000000,17.7501,17.7817,17.3161,17.5341,4116511.0486569,0
+TGNA.US,D,20071123,000000,17.5647,17.8616,17.4709,17.8556,1495955.3096095,0
+TGNA.US,D,20071126,000000,18.3213,18.3213,17.6545,17.6623,4449032.6308156,0
+TGNA.US,D,20071127,000000,17.7234,17.8231,17.2026,17.4207,5247401.7282884,0
+TGNA.US,D,20071128,000000,17.5844,17.6327,17.1277,17.4532,5851811.138442,0
+TGNA.US,D,20071129,000000,17.5173,17.5173,17.1996,17.2609,4640163.9864603,0
+TGNA.US,D,20071130,000000,17.4671,17.6623,17.2747,17.398,6194495.4535888,0
+TGNA.US,D,20071203,000000,17.3773,17.4868,17.1099,17.2865,4485116.6687923,0
+TGNA.US,D,20071204,000000,17.1819,17.2816,16.814,16.9265,4643330.9069446,0
+TGNA.US,D,20071205,000000,17.0468,17.246,16.7854,16.9176,5075590.2095803,0
+TGNA.US,D,20071206,000000,16.8732,17.0735,16.675,16.9393,3720131.0087297,0
+TGNA.US,D,20071207,000000,16.9393,17.107,16.9353,16.9669,3557182.6096742,0
+TGNA.US,D,20071210,000000,17.0468,17.2115,16.9393,17.1819,7788759.1117539,0
+TGNA.US,D,20071211,000000,17.1819,17.2263,16.7558,16.7815,6507280.5521019,0
+TGNA.US,D,20071212,000000,17.1938,17.1938,16.5161,16.7598,5831665.1042599,0
+TGNA.US,D,20071213,000000,16.596,16.8239,16.4322,16.7884,5167062.9163862,0
+TGNA.US,D,20071214,000000,16.7508,16.8189,16.2586,16.7134,9549684.4947536,0
+TGNA.US,D,20071217,000000,16.675,17.1938,16.6296,17.1336,8363606.8803444,0
+TGNA.US,D,20071218,000000,17.2214,17.3852,17.0685,17.2974,6260321.5786621,0
+TGNA.US,D,20071219,000000,17.1671,17.8438,17.107,17.7738,7687974.1989401,0
+TGNA.US,D,20071220,000000,17.8478,18.3548,17.8478,18.2828,7053786.2070878,0
+TGNA.US,D,20071221,000000,18.3154,18.6556,18.269,18.6399,11166474.446159,0
+TGNA.US,D,20071224,000000,18.7,18.7,18.2226,18.4614,2640509.1628286,0
+TGNA.US,D,20071226,000000,18.4614,18.5353,18.2138,18.3686,3495584.7897674,0
+TGNA.US,D,20071227,000000,18.1891,18.4357,18.1052,18.2325,3911082.93258,0
+TGNA.US,D,20071228,000000,18.4456,18.4495,17.987,18.1003,3486332.3943576,0
+TGNA.US,D,20071231,000000,18.0087,18.7,17.9917,18.4614,4534369.1757484,0
+TGNA.US,D,20080102,000000,18.4614,18.4614,17.7857,17.8438,5584235.7559466,0
+TGNA.US,D,20080103,000000,17.9356,17.9356,17.1996,17.2786,5521211.6053352,0
+TGNA.US,D,20080104,000000,17.1514,17.2026,16.5062,16.5842,5391318.1922693,0
+TGNA.US,D,20080107,000000,16.6927,16.8821,16.5476,16.7232,4653736.9372812,0
+TGNA.US,D,20080108,000000,16.8189,16.8919,16.0101,16.0179,6355160.9125258,0
+TGNA.US,D,20080109,000000,16.0101,16.0495,15.1331,15.362,16529499.184293,0
+TGNA.US,D,20080110,000000,15.1834,16.0376,15.1795,15.8848,7478580.3360851,0
+TGNA.US,D,20080111,000000,15.7713,15.9006,15.5375,15.8798,5639958.9586297,0
+TGNA.US,D,20080114,000000,16.0376,16.2586,15.7259,16.0583,4890994.4289556,0
+TGNA.US,D,20080115,000000,16.079,16.079,15.6737,15.8946,5111629.6430432,0
+TGNA.US,D,20080116,000000,15.9143,16.9265,15.8345,16.7134,7628947.2210142,0
+TGNA.US,D,20080117,000000,16.7854,16.7854,16.1678,16.3977,7684236.5434261,0
+TGNA.US,D,20080118,000000,16.5428,16.7232,15.8137,16.1077,6032982.5088887,0
+TGNA.US,D,20080122,000000,15.4803,16.3366,15.3245,16.2162,6872505.3528343,0
+TGNA.US,D,20080123,000000,15.9302,16.9728,15.6263,16.9353,7226528.3381532,0
+TGNA.US,D,20080124,000000,17.0685,17.1622,16.6186,16.9896,5525606.1636896,0
+TGNA.US,D,20080125,000000,17.1336,17.3438,16.5161,16.7884,5563756.2016494,0
+TGNA.US,D,20080128,000000,16.7815,17.7591,16.665,17.7461,5107441.8874348,0
+TGNA.US,D,20080129,000000,17.8665,17.8665,17.2076,17.6752,4354363.6050959,0
+TGNA.US,D,20080130,000000,17.6012,18.0658,17.5647,17.7591,5069683.1527102,0
+TGNA.US,D,20080131,000000,17.7177,17.7177,16.7854,17.4818,7459750.135062,0
+TGNA.US,D,20080201,000000,17.3112,17.8715,17.2816,17.7422,7056324.6094223,0
+TGNA.US,D,20080204,000000,16.3632,17.5173,16.3632,16.7676,6392937.8945514,0
+TGNA.US,D,20080205,000000,16.9176,16.9176,16.0959,16.4077,8349750.082617,0
+TGNA.US,D,20080206,000000,16.4895,16.4895,15.8285,15.9006,6586369.4238769,0
+TGNA.US,D,20080207,000000,15.7762,16.1166,15.7674,16.0101,8254708.0009631,0
+TGNA.US,D,20080208,000000,15.9489,16.0436,15.7585,15.8689,5860396.4936218,0
+TGNA.US,D,20080211,000000,15.8848,15.8946,15.3707,15.5523,5682012.9052915,0
+TGNA.US,D,20080212,000000,15.654,15.6787,15.3757,15.4635,6545196.4163639,0
+TGNA.US,D,20080213,000000,15.576,15.6787,15.2672,15.6223,6955243.6848345,0
+TGNA.US,D,20080214,000000,15.7161,15.7259,15.2061,15.2505,6142751.1762903,0
+TGNA.US,D,20080215,000000,15.1568,15.2722,14.8529,15.1025,6817680.3228621,0
+TGNA.US,D,20080219,000000,15.2989,15.5967,15.1568,15.3027,6461015.5338358,0
+TGNA.US,D,20080220,000000,15.1864,15.1864,14.8036,15.1203,7810367.9712429,0
+TGNA.US,D,20080221,000000,15.1735,15.1922,14.9684,14.9881,6396933.0397591,0
+TGNA.US,D,20080222,000000,15.0216,15.059,14.8007,15.0246,5136638.5829754,0
+TGNA.US,D,20080225,000000,15.0493,15.1962,14.8638,15.1627,7347201.7954554,0
+TGNA.US,D,20080226,000000,15.064,15.5139,15.0453,15.2909,7915894.1411327,0
+TGNA.US,D,20080227,000000,15.1735,15.2989,14.916,15.0305,7470021.338118,0
+TGNA.US,D,20080228,000000,14.8431,14.8698,14.2946,14.3094,11158652.43641,0
+TGNA.US,D,20080229,000000,14.3153,14.5106,14.2078,14.2729,7415031.0686968,0
+TGNA.US,D,20080303,000000,14.2996,14.3489,14.1013,14.1929,7561998.8869218,0
+TGNA.US,D,20080304,000000,14.1535,14.2413,13.7698,13.9257,8336181.1867519,0
+TGNA.US,D,20080305,000000,13.8961,14.2128,13.7727,14.0884,5616806.1747176,0
+TGNA.US,D,20080306,000000,14.0006,14.0381,13.7462,13.7639,6637940.3518149,0
+TGNA.US,D,20080307,000000,13.6978,13.8349,13.5074,13.6821,7113164.9524298,0
+TGNA.US,D,20080310,000000,13.7165,13.9701,13.462,13.5548,4137950.613741,0
+TGNA.US,D,20080311,000000,13.7018,14.046,13.5795,14.0381,6088190.7321845,0
+TGNA.US,D,20080312,000000,14.0934,14.4623,13.9493,14.1131,4668338.8331378,0
+TGNA.US,D,20080313,000000,13.9849,14.2689,13.7462,14.1891,5552479.3695535,0
+TGNA.US,D,20080314,000000,14.1013,14.2502,13.1572,13.4562,9411014.1298463,0
+TGNA.US,D,20080317,000000,13.172,14.0273,13.1474,13.8438,9177059.3996756,0
+TGNA.US,D,20080318,000000,14.1071,14.2847,13.8902,14.2847,6510539.7228308,0
+TGNA.US,D,20080319,000000,14.4386,14.8036,14.2562,14.2562,6147713.4284575,0
+TGNA.US,D,20080320,000000,14.2689,14.4328,14.1989,14.3193,7641864.2827335,0
+TGNA.US,D,20080324,000000,14.4081,15.0847,14.3687,15.0335,5770226.4413685,0
+TGNA.US,D,20080325,000000,14.9585,15.064,14.3587,14.5679,10145230.785255,0
+TGNA.US,D,20080326,000000,14.4672,14.6083,14.3894,14.4111,8693769.491963,0
+TGNA.US,D,20080327,000000,14.4328,14.4623,13.6524,13.6869,7482426.4616669,0
+TGNA.US,D,20080328,000000,13.7727,13.7787,13.2589,13.5133,6271764.663946,0
+TGNA.US,D,20080331,000000,13.537,13.8398,13.4788,13.751,7322515.2245099,0
+TGNA.US,D,20080401,000000,13.9217,14.345,13.755,14.3291,6871552.4382199,0
+TGNA.US,D,20080402,000000,14.4869,14.6587,14.3587,14.558,5225224.1612476,0
+TGNA.US,D,20080403,000000,14.4909,14.6053,14.2019,14.3291,4450156.8673128,0
+TGNA.US,D,20080404,000000,14.2946,14.334,13.8635,13.9543,3453773.126715,0
+TGNA.US,D,20080407,000000,14.1131,14.2335,13.8862,14.1644,4318178.1932239,0
+TGNA.US,D,20080408,000000,14.1891,14.2176,13.8093,13.8763,3278190.4991076,0
+TGNA.US,D,20080409,000000,13.8635,13.9454,13.5173,13.6189,3781633.5371749,0
+TGNA.US,D,20080410,000000,13.5942,13.6771,13.3694,13.537,3146933.6071522,0
+TGNA.US,D,20080411,000000,13.4452,13.4926,13.0557,13.0734,4517572.5350618,0
+TGNA.US,D,20080414,000000,13.1188,13.2352,12.9974,13.1849,4099412.3137629,0
+TGNA.US,D,20080415,000000,13.2411,13.3023,12.8998,12.9649,3431627.9993206,0
+TGNA.US,D,20080416,000000,13.0507,13.4837,12.9708,13.4255,5421153.5433494,0
+TGNA.US,D,20080417,000000,13.3319,13.394,12.956,13.0557,5253439.5574831,0
+TGNA.US,D,20080418,000000,13.1976,13.3427,13.1512,13.245,6885203.4469401,0
+TGNA.US,D,20080421,000000,13.2776,13.4887,13.1474,13.3979,4795043.0234623,0
+TGNA.US,D,20080422,000000,13.2776,13.318,12.8998,13.0023,7078270.0302431,0
+TGNA.US,D,20080423,000000,13.0891,13.0891,11.9143,12.2418,16717205.116021,0
+TGNA.US,D,20080424,000000,12.2665,13.4108,12.2665,13.2243,9598326.7308609,0
+TGNA.US,D,20080425,000000,13.2638,13.3841,12.8111,13.1809,5433004.1516919,0
+TGNA.US,D,20080428,000000,12.8535,13.6721,12.7587,13.5508,4704507.0114476,0
+TGNA.US,D,20080429,000000,13.5074,14.0086,13.4492,13.9957,7547650.425803,0
+TGNA.US,D,20080430,000000,13.9957,14.0135,13.4108,13.5508,7056893.3169739,0
+TGNA.US,D,20080501,000000,13.6248,14.2946,13.5212,14.1989,5867938.7114205,0
+TGNA.US,D,20080502,000000,14.3054,14.3627,13.6672,13.7994,3997041.9132289,0
+TGNA.US,D,20080505,000000,13.8478,14.046,13.6821,13.8813,3165583.362642,0
+TGNA.US,D,20080506,000000,13.8241,14.0046,13.6978,13.9701,3106975.0589031,0
+TGNA.US,D,20080507,000000,13.9079,14.1358,13.7383,13.9316,2850336.9059548,0
+TGNA.US,D,20080508,000000,14.1457,14.1595,13.7896,13.8813,6916512.7744556,0
+TGNA.US,D,20080509,000000,13.6386,14.0934,13.6386,13.8902,2345953.1181405,0
+TGNA.US,D,20080512,000000,13.9493,14.2847,13.8715,14.2383,3400563.9966315,0
+TGNA.US,D,20080513,000000,14.3991,14.7435,14.2769,14.5057,3590647.1462004,0
+TGNA.US,D,20080514,000000,14.6182,14.7011,14.3734,14.414,3947266.3169738,0
+TGNA.US,D,20080515,000000,14.4525,14.4525,14.1792,14.266,4484492.2055983,0
+TGNA.US,D,20080516,000000,14.4949,14.6587,14.0273,14.0824,7259247.7765501,0
+TGNA.US,D,20080519,000000,14.0184,14.3489,14.0135,14.1071,5491285.0177495,0
+TGNA.US,D,20080520,000000,14.0381,14.0884,13.8478,13.9642,9251072.4805208,0
+TGNA.US,D,20080521,000000,13.9582,14.1091,13.5893,13.6475,4327637.3913799,0
+TGNA.US,D,20080522,000000,13.6771,14.0135,13.6436,13.8813,3689441.0757135,0
+TGNA.US,D,20080523,000000,13.8527,13.8527,13.604,13.7165,5078592.9043545,0
+TGNA.US,D,20080527,000000,13.6771,13.9582,13.6475,13.8478,5409340.4433482,0
+TGNA.US,D,20080528,000000,13.8635,13.9217,13.5795,13.7896,5655249.1832343,0
+TGNA.US,D,20080529,000000,13.6287,13.9454,13.6189,13.8813,5376028.9814037,0
+TGNA.US,D,20080530,000000,13.8813,13.9493,13.6287,13.6386,5151351.9901167,0
+TGNA.US,D,20080602,000000,13.6623,13.7462,13.3841,13.4305,6531081.1152039,0
+TGNA.US,D,20080603,000000,13.4562,13.6386,13.3979,13.5706,5875966.5101769,0
+TGNA.US,D,20080604,000000,13.4788,13.6771,13.3694,13.4926,5893662.3373134,0
+TGNA.US,D,20080605,000000,13.5893,13.6189,13.4008,13.5992,4826107.0261516,0
+TGNA.US,D,20080606,000000,13.4926,13.5015,13.0891,13.1375,7258263.4360283,0
+TGNA.US,D,20080609,000000,13.2322,13.245,12.8998,12.9974,7763629.5368865,0
+TGNA.US,D,20080610,000000,12.8682,12.8682,12.5081,12.5456,8380294.0372241,0
+TGNA.US,D,20080611,000000,12.5032,12.5032,12.1303,12.303,10902044.695629,0
+TGNA.US,D,20080612,000000,12.3878,12.5081,12.1255,12.1728,5677171.2880594,0
+TGNA.US,D,20080613,000000,12.152,12.3572,12.0454,12.2063,6726659.7436287,0
+TGNA.US,D,20080616,000000,12.1195,12.2665,11.9774,12.1679,5521496.4659805,0
+TGNA.US,D,20080617,000000,12.2112,12.295,12.0257,12.1028,6582367.1824966,0
+TGNA.US,D,20080618,000000,11.6993,11.93,11.2702,11.5592,13697652.876813,0
+TGNA.US,D,20080619,000000,11.5769,11.6933,11.1577,11.208,13627367.314093,0
+TGNA.US,D,20080620,000000,11.208,11.2623,10.7315,10.8252,11495549.315883,0
+TGNA.US,D,20080623,000000,10.8252,10.8499,10.5018,10.5905,8040294.1028206,0
+TGNA.US,D,20080624,000000,10.5342,10.7315,10.3636,10.5265,11264393.518957,0
+TGNA.US,D,20080625,000000,10.6003,10.9594,10.4958,10.7711,15630678.694122,0
+TGNA.US,D,20080626,000000,10.631,10.6704,10.3034,10.3153,9566680.8420136,0
+TGNA.US,D,20080627,000000,10.3666,10.5342,10.2245,10.4237,11180484.318468,0
+TGNA.US,D,20080630,000000,10.4474,10.4474,10.19,10.259,11141211.05775,0
+TGNA.US,D,20080701,000000,9.99959,10.0578,9.63069,9.86349,13458988.315474,0
+TGNA.US,D,20080702,000000,9.93553,10.0638,9.37914,9.38506,12894198.86476,0
+TGNA.US,D,20080703,000000,9.48469,9.535,9.14831,9.27981,7681110.1724999,0
+TGNA.US,D,20080707,000000,9.27981,9.33159,8.77584,8.91492,13204121.164474,0
+TGNA.US,D,20080708,000000,8.85603,9.30141,8.6394,9.22042,18284150.536923,0
+TGNA.US,D,20080709,000000,8.78145,9.56558,8.78145,8.99028,10521046.116813,0
+TGNA.US,D,20080710,000000,9.05608,9.05608,8.63595,8.73528,8863103.4326738,0
+TGNA.US,D,20080711,000000,8.62195,8.62195,8.24719,8.41281,10592293.717798,0
+TGNA.US,D,20080714,000000,8.52132,8.52132,8.19462,8.33677,10104534.23505,0
+TGNA.US,D,20080715,000000,8.19944,8.36014,7.77863,8.21415,15780036.908794,0
+TGNA.US,D,20080716,000000,7.541,7.95766,6.92072,7.84482,34631495.023986,0
+TGNA.US,D,20080717,000000,7.85379,8.26593,7.48467,8.17035,16194540.573696,0
+TGNA.US,D,20080718,000000,8.16226,8.17035,7.78711,7.98619,10254795.691127,0
+TGNA.US,D,20080721,000000,7.98619,8.31782,7.97661,8.29967,13564262.064365,0
+TGNA.US,D,20080722,000000,8.22323,8.46352,7.97661,8.41281,6135661.0860638,0
+TGNA.US,D,20080723,000000,8.44074,9.05608,8.33677,9.02727,9391511.8198985,0
+TGNA.US,D,20080724,000000,9.0614,9.0614,8.44074,8.51166,10192815.691635,0
+TGNA.US,D,20080725,000000,8.55012,8.55012,8.18495,8.25153,8636422.2794797,0
+TGNA.US,D,20080728,000000,8.40285,8.69504,8.06293,8.14342,11483994.719315,0
+TGNA.US,D,20080729,000000,8.18495,8.59196,8.12902,8.54451,9768786.9355465,0
+TGNA.US,D,20080730,000000,8.60211,8.78688,8.44074,8.70501,10931922.623746,0
+TGNA.US,D,20080731,000000,8.66416,8.79703,8.52556,8.57865,7873833.0982982,0
+TGNA.US,D,20080801,000000,8.59196,8.67057,8.18919,8.5304,7030841.2396607,0
+TGNA.US,D,20080804,000000,8.58771,8.58771,8.24197,8.33677,8920626.0219957,0
+TGNA.US,D,20080805,000000,8.4358,8.63595,8.30825,8.57865,12077139.462239,0
+TGNA.US,D,20080806,000000,8.56423,8.79703,8.42159,8.76389,10608160.759867,0
+TGNA.US,D,20080807,000000,8.72937,8.72937,8.33163,8.36931,7296425.6388554,0
+TGNA.US,D,20080808,000000,8.37947,9.00252,8.36931,8.94352,11395895.735738,0
+TGNA.US,D,20080811,000000,9.07186,9.8043,9.0322,9.48469,18321975.164679,0
+TGNA.US,D,20080812,000000,9.49356,9.58432,9.05115,9.14447,10987263.646844,0
+TGNA.US,D,20080813,000000,9.13313,9.24962,8.91965,9.11872,6359965.0214166,0
+TGNA.US,D,20080814,000000,9.13904,10.1299,8.96562,10.0884,21836911.217291,0
+TGNA.US,D,20080815,000000,10.046,10.2649,9.71453,9.77569,13380505.659592,0
+TGNA.US,D,20080818,000000,9.87434,9.94138,9.09761,9.24962,11151155.836864,0
+TGNA.US,D,20080819,000000,9.14831,9.19142,8.76754,8.82969,8714761.9981696,0
+TGNA.US,D,20080820,000000,8.86983,8.88503,8.22786,8.23684,14820089.987329,0
+TGNA.US,D,20080821,000000,8.16226,8.34178,8.00502,8.30825,11046257.171385,0
+TGNA.US,D,20080822,000000,8.33163,8.57865,8.13809,8.36517,6779073.0886353,0
+TGNA.US,D,20080825,000000,8.3263,8.37947,8.12379,8.1667,6596714.6298764,0
+TGNA.US,D,20080826,000000,8.20941,8.25153,7.93942,8.08482,7533845.3287621,0
+TGNA.US,D,20080827,000000,8.19462,8.40808,8.0719,8.34692,7926240.3608713,0
+TGNA.US,D,20080828,000000,8.40808,8.85603,8.30411,8.66416,12367523.971142,0
+TGNA.US,D,20080829,000000,8.57321,8.6905,8.40285,8.42159,13011424.595888,0
+TGNA.US,D,20080902,000000,8.55437,8.70501,8.00985,8.22786,14319383.030691,0
+TGNA.US,D,20080903,000000,8.23684,8.55437,8.00985,8.47348,11304952.200666,0
+TGNA.US,D,20080904,000000,8.48858,8.48858,8.08048,8.10494,8959946.9284444,0
+TGNA.US,D,20080905,000000,8.06293,8.2899,7.96813,8.22323,9957068.6709988,0
+TGNA.US,D,20080908,000000,8.39881,8.85218,8.31782,8.75837,14589442.073617,0
+TGNA.US,D,20080909,000000,8.82042,8.99492,8.43097,8.43097,12387564.576473,0
+TGNA.US,D,20080910,000000,8.41725,8.41725,8.13809,8.29503,10647272.836091,0
+TGNA.US,D,20080911,000000,8.22786,8.45039,8.19944,8.40808,9833681.4345235,0
+TGNA.US,D,20080912,000000,8.36931,8.56423,8.14736,8.29967,8776509.8514412,0
+TGNA.US,D,20080915,000000,7.82618,8.14342,7.72616,7.72616,12389805.953295,0
+TGNA.US,D,20080916,000000,7.7597,7.83624,7.42805,7.83624,11673529.43611,0
+TGNA.US,D,20080917,000000,7.5982,7.67919,7.39313,7.5556,9314631.8852986,0
+TGNA.US,D,20080918,000000,7.69754,9.13904,7.5703,8.57321,18355219.719853,0
+TGNA.US,D,20080919,000000,9.11872,9.90591,8.70501,8.78688,27954379.744132,0
+TGNA.US,D,20080922,000000,8.70501,8.74959,8.43097,8.52556,7816669.3725652,0
+TGNA.US,D,20080923,000000,8.53593,8.86983,8.18919,8.20941,8656390.9093453,0
+TGNA.US,D,20080924,000000,8.2323,8.42693,8.03353,8.09016,8032418.3649067,0
+TGNA.US,D,20080925,000000,8.20941,8.66416,8.20941,8.49844,8742434.0303273,0
+TGNA.US,D,20080926,000000,8.25153,8.66781,8.25153,8.6178,5952911.3240697,0
+TGNA.US,D,20080929,000000,8.33677,8.58318,7.76502,8.04783,9575331.0764864,0
+TGNA.US,D,20080930,000000,8.08048,8.20941,7.74499,8.00502,7867073.4869701,0
+TGNA.US,D,20081001,000000,7.89168,8.13296,7.62987,8.0719,8040842.5355933,0
+TGNA.US,D,20081002,000000,7.99989,8.26939,7.67417,7.70652,7021058.6587793,0
+TGNA.US,D,20081003,000000,7.8311,7.86347,7.13507,7.18568,13345230.585298,0
+TGNA.US,D,20081006,000000,7.09571,7.17158,6.57615,7.09068,18093659.864295,0
+TGNA.US,D,20081007,000000,7.40319,7.40319,6.73625,6.86419,9859078.636474,0
+TGNA.US,D,20081008,000000,6.83568,7.40812,6.55139,6.91559,12773301.37115,0
+TGNA.US,D,20081009,000000,7.10557,7.10557,6.29669,6.33023,11535377.091807,0
+TGNA.US,D,20081010,000000,6.04021,6.53758,5.64277,6.0926,18686458.922238,0
+TGNA.US,D,20081013,000000,6.44812,6.98691,5.68115,6.04021,10967718.759861,0
+TGNA.US,D,20081014,000000,6.245,6.45216,6.00875,6.22951,13074915.066417,0
+TGNA.US,D,20081015,000000,6.06003,6.14448,5.37732,5.38285,14803545.767641,0
+TGNA.US,D,20081016,000000,5.47665,5.48712,4.9426,5.0513,15961444.480417,0
+TGNA.US,D,20081017,000000,4.92829,5.47665,4.92365,5.10801,11318845.492995,0
+TGNA.US,D,20081020,000000,5.33954,5.33954,5.04193,5.2261,7963897.7217006,0
+TGNA.US,D,20081021,000000,5.22136,5.29781,4.96597,4.96597,6154356.4598064,0
+TGNA.US,D,20081022,000000,4.76217,4.9709,4.29884,4.40754,12672250.85873,0
+TGNA.US,D,20081023,000000,4.37894,4.68207,4.01928,4.5638,17700625.162908,0
+TGNA.US,D,20081024,000000,4.35545,4.68671,4.0759,4.48291,21870334.19052,0
+TGNA.US,D,20081027,000000,4.40271,4.62536,4.21341,4.32241,10551218.029225,0
+TGNA.US,D,20081028,000000,4.64872,4.83833,4.26096,4.83833,11855961.897812,0
+TGNA.US,D,20081029,000000,4.7674,4.93756,4.60621,4.70585,8060330.653196,0
+TGNA.US,D,20081030,000000,4.85214,5.20804,4.78634,5.09412,8293000.9761151,0
+TGNA.US,D,20081031,000000,5.06047,5.53782,4.88558,5.20804,8394793.5454467,0
+TGNA.US,D,20081103,000000,5.16928,5.65264,5.16928,5.51108,8705277.4565398,0
+TGNA.US,D,20081104,000000,5.64277,5.87054,5.43463,5.84095,8512846.4875594,0
+TGNA.US,D,20081105,000000,5.77101,5.83119,5.58695,5.61909,9055878.0591586,0
+TGNA.US,D,20081106,000000,5.55291,5.67701,4.89051,4.9426,12334900.837945,0
+TGNA.US,D,20081107,000000,4.96143,5.04657,4.75763,4.98502,6965922.410949,0
+TGNA.US,D,20081110,000000,5.06047,5.16415,4.60621,4.74825,8758020.2667058,0
+TGNA.US,D,20081111,000000,4.69155,4.74825,4.29884,4.54012,8498842.6976842,0
+TGNA.US,D,20081112,000000,4.45973,4.48814,4.04759,4.11891,13830935.219193,0
+TGNA.US,D,20081113,000000,4.13755,4.16123,3.72098,4.03783,22719753.15411,0
+TGNA.US,D,20081114,000000,3.96729,4.16123,3.73962,3.8583,10123634.090634,0
+TGNA.US,D,20081117,000000,3.80137,3.8583,3.55042,3.56019,10062958.773172,0
+TGNA.US,D,20081118,000000,3.56019,3.7779,3.52191,3.68309,12447756.340454,0
+TGNA.US,D,20081119,000000,3.55555,3.64038,2.36707,3.224,14842709.544552,0
+TGNA.US,D,20081120,000000,3.19076,3.24729,2.87361,2.88299,15943230.632676,0
+TGNA.US,D,20081121,000000,2.94958,3.02523,2.69863,2.99199,11105402.756768,0
+TGNA.US,D,20081124,000000,3.01557,3.50336,2.92107,3.45089,12184654.587952,0
+TGNA.US,D,20081125,000000,3.45089,3.64522,3.35649,3.5883,9226258.1784673,0
+TGNA.US,D,20081126,000000,3.56957,3.9295,3.49864,3.91985,6491626.3952137,0
+TGNA.US,D,20081128,000000,3.89636,4.20414,3.89636,4.12335,4779162.8027878,0
+TGNA.US,D,20081201,000000,4.02412,4.02412,3.76359,3.8726,11510470.539509,0
+TGNA.US,D,20081202,000000,3.93385,4.21341,3.83007,4.10905,11318777.572485,0
+TGNA.US,D,20081203,000000,4.01928,4.22772,3.78707,4.1995,9674602.4770456,0
+TGNA.US,D,20081204,000000,4.18047,4.35545,3.93868,4.03349,9246333.2509227,0
+TGNA.US,D,20081205,000000,3.91521,4.22772,3.85346,4.22308,13058125.521904,0
+TGNA.US,D,20081208,000000,4.37894,4.43083,4.1995,4.33662,9560571.0373532,0
+TGNA.US,D,20081209,000000,4.26096,4.36947,4.03349,4.14702,8018088.1510891,0
+TGNA.US,D,20081210,000000,4.04315,4.12335,3.81588,4.0759,10604230.493951,0
+TGNA.US,D,20081211,000000,4.04315,4.04315,3.49864,3.59313,11928921.703886,0
+TGNA.US,D,20081212,000000,3.224,3.61227,3.224,3.56453,12407693.377094,0
+TGNA.US,D,20081215,000000,3.5883,3.62638,3.34682,3.44171,9536648.825577,0
+TGNA.US,D,20081216,000000,3.48896,3.76803,3.42761,3.73064,13006452.206332,0
+TGNA.US,D,20081217,000000,3.64038,3.9295,3.59807,3.83451,13532146.814382,0
+TGNA.US,D,20081218,000000,3.83915,3.95279,3.61227,3.67865,10525247.051027,0
+TGNA.US,D,20081219,000000,3.69276,3.83007,3.5365,3.65005,12434764.262053,0
+TGNA.US,D,20081222,000000,3.61681,3.64038,3.38489,3.59807,9174105.3643711,0
+TGNA.US,D,20081223,000000,3.61227,3.78707,3.45612,3.56453,6894777.1975976,0
+TGNA.US,D,20081224,000000,3.51748,3.65005,3.508,3.54104,1939474.210779,0
+TGNA.US,D,20081226,000000,3.54568,3.61681,3.5365,3.5883,3064473.0396247,0
+TGNA.US,D,20081229,000000,3.55555,3.5741,3.40837,3.55042,6094239.7125077,0
+TGNA.US,D,20081230,000000,3.56957,3.80137,3.51284,3.77337,7645445.8224489,0
+TGNA.US,D,20081231,000000,3.73518,3.85346,3.65952,3.78707,8865715.8379516,0
+TGNA.US,D,20090102,000000,3.84892,4.11891,3.81094,4.0619,11454366.17098,0
+TGNA.US,D,20090105,000000,4.11891,4.30761,4.11398,4.21341,13633009.785096,0
+TGNA.US,D,20090106,000000,4.25119,4.4549,4.22308,4.40271,11649375.078114,0
+TGNA.US,D,20090107,000000,4.39305,4.39305,4.05666,4.12335,9478976.2028902,0
+TGNA.US,D,20090108,000000,4.15629,4.15629,3.96256,4.08576,8692877.4016858,0
+TGNA.US,D,20090109,000000,4.16123,4.23699,3.97647,4.06683,9852298.7503669,0
+TGNA.US,D,20090112,000000,4.07107,4.07107,3.73962,3.78707,8144531.810503,0
+TGNA.US,D,20090113,000000,4.00497,4.00497,3.66406,3.82042,14134530.774111,0
+TGNA.US,D,20090114,000000,3.65489,3.74949,3.5741,3.69276,18644366.453496,0
+TGNA.US,D,20090115,000000,3.67865,3.76359,3.41321,3.54104,23290630.107228,0
+TGNA.US,D,20090116,000000,3.59807,3.65952,3.46076,3.59313,18162113.600731,0
+TGNA.US,D,20090120,000000,3.5883,3.63605,3.26199,3.32363,15527238.798994,0
+TGNA.US,D,20090121,000000,3.42297,3.50336,3.21001,3.47022,18171094.314101,0
+TGNA.US,D,20090122,000000,3.41321,3.48413,3.15298,3.20517,14750756.325484,0
+TGNA.US,D,20090123,000000,3.11974,3.37533,3.07288,3.29483,9020652.6580739,0
+TGNA.US,D,20090126,000000,3.18632,3.45612,3.18632,3.25725,6754404.7649907,0
+TGNA.US,D,20090127,000000,3.23317,3.3991,3.20033,3.33261,9615137.5638927,0
+TGNA.US,D,20090128,000000,3.35649,3.56019,3.35649,3.47022,6961673.8310036,0
+TGNA.US,D,20090129,000000,3.48413,3.48413,3.25725,3.26642,14555451.406575,0
+TGNA.US,D,20090130,000000,3.41814,3.43205,2.66991,2.73157,34613553.872023,0
+TGNA.US,D,20090202,000000,2.75998,2.75998,2.38582,2.51405,23820366.492479,0
+TGNA.US,D,20090203,000000,2.49986,2.49986,2.28195,2.34824,30244572.151248,0
+TGNA.US,D,20090204,000000,2.35288,2.42864,2.24861,2.24861,19997739.379585,0
+TGNA.US,D,20090205,000000,2.18252,2.33877,2.13043,2.27248,14392473.60909,0
+TGNA.US,D,20090206,000000,2.31035,2.41916,2.25836,2.32417,14143687.87806,0
+TGNA.US,D,20090209,000000,2.32417,2.36234,2.21586,2.29625,9632161.2821044,0
+TGNA.US,D,20090210,000000,2.30533,2.38158,2.13507,2.16367,16490214.772446,0
+TGNA.US,D,20090211,000000,2.20619,2.24397,2.11159,2.17304,9780103.3034616,0
+TGNA.US,D,20090212,000000,2.15873,2.22522,2.02142,2.14928,11383025.306011,0
+TGNA.US,D,20090213,000000,2.14474,2.21082,1.97388,1.98355,10617026.920736,0
+TGNA.US,D,20090217,000000,1.94093,1.95031,1.86074,1.90296,12350873.308864,0
+TGNA.US,D,20090218,000000,1.93157,1.99746,1.8558,1.92219,12546802.690967,0
+TGNA.US,D,20090219,000000,1.91282,2.02636,1.77551,1.8273,16302948.803424,0
+TGNA.US,D,20090220,000000,1.7987,1.83686,1.71375,1.75173,23240406.438356,0
+TGNA.US,D,20090223,000000,1.77077,1.85107,1.70408,1.73269,12138765.666837,0
+TGNA.US,D,20090224,000000,1.70892,1.99746,1.65713,1.93157,18429101.014635,0
+TGNA.US,D,20090225,000000,1.95504,1.95504,1.6664,1.77551,19022926.990134,0
+TGNA.US,D,20090226,000000,1.82276,1.86074,1.65713,1.69038,14597661.469035,0
+TGNA.US,D,20090227,000000,1.62389,1.68545,1.52455,1.53383,12303579.345562,0
+TGNA.US,D,20090302,000000,1.48184,1.49595,1.38241,1.38241,12656108.079667,0
+TGNA.US,D,20090303,000000,1.39651,1.40154,1.04603,1.05105,33025322.974358,0
+TGNA.US,D,20090304,000000,1.08874,1.17387,1.03666,1.12208,18793665.871309,0
+TGNA.US,D,20090305,000000,1.08874,1.11735,0.975202,0.999173,23714995.424647,0
+TGNA.US,D,20090306,000000,1.02759,1.04149,0.904276,1.04149,21623672.242593,0
+TGNA.US,D,20090309,000000,1.00371,1.03666,0.913747,0.923019,11353244.696834,0
+TGNA.US,D,20090310,000000,0.947088,1.05549,0.875768,0.941959,25787110.281051,0
+TGNA.US,D,20090311,000000,1.01801,1.05549,0.927951,0.941959,11123803.132476,0
+TGNA.US,D,20090312,000000,0.941959,1.04149,0.913747,1.02759,12290203.060098,0
+TGNA.US,D,20090313,000000,1.05549,1.1503,0.970368,1.01299,19884609.15382,0
+TGNA.US,D,20090316,000000,1.07454,1.37727,1.05549,1.13609,23832920.635652,0
+TGNA.US,D,20090317,000000,1.15966,1.1647,1.07928,1.15503,12059051.318129,0
+TGNA.US,D,20090318,000000,1.1503,1.2593,1.11735,1.1647,14162112.583503,0
+TGNA.US,D,20090319,000000,1.18345,1.22152,1.06043,1.06487,10398875.367079,0
+TGNA.US,D,20090320,000000,1.0702,1.09367,0.96583,1.01299,23463999.742703,0
+TGNA.US,D,20090323,000000,1.08874,1.11262,1.00835,1.11262,12125041.668912,0
+TGNA.US,D,20090324,000000,1.11262,1.21185,1.06487,1.0985,15251334.537274,0
+TGNA.US,D,20090325,000000,1.10314,1.21679,1.08401,1.11735,13346471.401775,0
+TGNA.US,D,20090326,000000,1.14093,1.19774,1.12662,1.18818,8865674.2746546,0
+TGNA.US,D,20090327,000000,1.18345,1.29225,1.13609,1.21679,8670550.8150191,0
+TGNA.US,D,20090330,000000,1.18818,1.24016,1.06487,1.0702,14828958.175675,0
+TGNA.US,D,20090331,000000,1.11262,1.11262,1.02245,1.04149,10130231.503729,0
+TGNA.US,D,20090401,000000,1.01801,1.0985,0.994038,1.08401,5988383.0637197,0
+TGNA.US,D,20090402,000000,1.10314,1.15966,1.10314,1.1503,9008640.8652382,0
+TGNA.US,D,20090403,000000,1.17387,1.22152,1.05549,1.20721,9290502.8707762,0
+TGNA.US,D,20090406,000000,1.22616,1.35409,1.15503,1.3022,18004653.584358,0
+TGNA.US,D,20090407,000000,1.43942,1.43942,1.23069,1.2732,13221636.546076,0
+TGNA.US,D,20090408,000000,1.29708,1.32085,1.23069,1.2732,9665931.9677939,0
+TGNA.US,D,20090409,000000,1.34926,1.8273,1.27814,1.77551,33497384.709445,0
+TGNA.US,D,20090413,000000,1.81299,2.38582,1.63326,1.92219,52475322.978653,0
+TGNA.US,D,20090414,000000,1.91726,1.91726,1.44386,1.54812,36604981.190325,0
+TGNA.US,D,20090415,000000,1.56223,1.65713,1.47266,1.65201,19573266.605835,0
+TGNA.US,D,20090416,000000,1.90296,1.98848,1.64264,1.70408,28944721.600579,0
+TGNA.US,D,20090417,000000,1.68032,1.88411,1.50058,1.77975,26692729.918369,0
+TGNA.US,D,20090420,000000,1.74671,1.74671,1.46744,1.51015,16666868.922126,0
+TGNA.US,D,20090421,000000,1.51015,1.58591,1.41535,1.4628,17766440.136852,0
+TGNA.US,D,20090422,000000,1.48184,1.59548,1.4345,1.49595,19053348.282328,0
+TGNA.US,D,20090423,000000,1.55306,1.60485,1.42019,1.48184,17006882.035136,0
+TGNA.US,D,20090424,000000,1.47266,1.66127,1.47266,1.63326,22225752.080635,0
+TGNA.US,D,20090427,000000,1.61432,1.72303,1.56223,1.64264,14453433.787196,0
+TGNA.US,D,20090428,000000,1.59548,1.67598,1.56223,1.60959,10434505.250005,0
+TGNA.US,D,20090429,000000,1.65713,1.91726,1.65713,1.80371,15316653.792871,0
+TGNA.US,D,20090430,000000,1.83686,2.02142,1.8273,1.85107,16115995.065999,0
+TGNA.US,D,20090501,000000,1.8273,2.2344,1.8273,2.06888,19370436.702691,0
+TGNA.US,D,20090504,000000,2.02636,2.24397,1.96471,2.11613,15365449.103561,0
+TGNA.US,D,20090505,000000,2.10656,2.35288,2.08288,2.33423,34195821.448562,0
+TGNA.US,D,20090506,000000,2.37635,2.91614,2.36707,2.5331,56986455.230157,0
+TGNA.US,D,20090507,000000,2.57038,2.75998,2.08781,2.2627,31636790.540218,0
+TGNA.US,D,20090508,000000,2.33423,2.61782,2.22986,2.59426,24004593.272124,0
+TGNA.US,D,20090511,000000,2.54208,2.58468,2.40022,2.5331,15142389.0259,0
+TGNA.US,D,20090512,000000,2.5472,2.69863,2.18252,2.33423,21537986.971461,0
+TGNA.US,D,20090513,000000,2.29123,2.31035,2.01205,2.02142,20057224.567516,0
+TGNA.US,D,20090514,000000,2.02142,2.14474,1.95997,2.08781,18282042.973642,0
+TGNA.US,D,20090515,000000,2.09275,2.21082,1.99746,2.06444,16034806.740855,0
+TGNA.US,D,20090518,000000,2.08288,2.15873,2.01205,2.15873,13606013.916819,0
+TGNA.US,D,20090519,000000,2.16801,2.24861,2.06888,2.15873,12042810.206387,0
+TGNA.US,D,20090520,000000,2.18706,2.38158,2.18706,2.22522,11529919.121292,0
+TGNA.US,D,20090521,000000,2.2202,2.2202,2.07815,2.11613,12560455.727165,0
+TGNA.US,D,20090522,000000,2.12086,2.20619,2.11613,2.15873,4378409.4930241,0
+TGNA.US,D,20090526,000000,2.17304,2.4095,2.07331,2.37635,21420189.491563,0
+TGNA.US,D,20090527,000000,2.38158,2.44757,2.31509,2.38582,16922192.255654,0
+TGNA.US,D,20090528,000000,2.45675,2.45675,2.20126,2.34824,14243325.238381,0
+TGNA.US,D,20090529,000000,2.36234,2.4381,2.24397,2.25836,22727872.189372,0
+TGNA.US,D,20090601,000000,2.28639,2.5043,2.25836,2.40022,14291147.359676,0
+TGNA.US,D,20090602,000000,2.39076,2.44284,2.13043,2.20619,15084544.067592,0
+TGNA.US,D,20090603,000000,2.18252,2.27711,1.91282,1.95504,22724922.209023,0
+TGNA.US,D,20090604,000000,2.0309,2.04974,1.96954,2.00741,9056686.009103,0
+TGNA.US,D,20090605,000000,2.10656,2.15401,1.99746,1.99746,11239738.373919,0
+TGNA.US,D,20090608,000000,2.01205,2.07815,1.96471,2.03554,7138930.1416197,0
+TGNA.US,D,20090609,000000,2.0454,2.10193,1.99746,2.06444,7795474.1185683,0
+TGNA.US,D,20090610,000000,2.08288,2.10656,1.99746,2.03554,9127328.4079345,0
+TGNA.US,D,20090611,000000,2.08781,2.08781,1.99746,2.02636,8211314.9051464,0
+TGNA.US,D,20090612,000000,2.01205,2.02142,1.96471,1.99746,5486668.4505645,0
+TGNA.US,D,20090615,000000,1.98355,2.0025,1.93157,1.94093,6197764.7617073,0
+TGNA.US,D,20090616,000000,1.94597,1.97901,1.86074,1.88895,12425491.591864,0
+TGNA.US,D,20090617,000000,1.8416,1.90778,1.77551,1.82276,8629350.4365544,0
+TGNA.US,D,20090618,000000,1.80371,1.81299,1.68032,1.74671,13234985.460589,0
+TGNA.US,D,20090619,000000,1.81299,1.85107,1.69935,1.69935,11859621.495427,0
+TGNA.US,D,20090622,000000,1.67598,1.73269,1.65713,1.66127,9987553.8287468,0
+TGNA.US,D,20090623,000000,1.6664,1.72786,1.638,1.67134,10258961.144479,0
+TGNA.US,D,20090624,000000,1.69935,1.76593,1.66127,1.67134,8891350.2548168,0
+TGNA.US,D,20090625,000000,1.69492,1.75173,1.65713,1.73763,7047030.6507153,0
+TGNA.US,D,20090626,000000,1.75173,1.83204,1.71849,1.76593,6774016.5587455,0
+TGNA.US,D,20090629,000000,1.77077,1.82276,1.71849,1.77975,7255900.4105325,0
+TGNA.US,D,20090630,000000,1.75647,1.8273,1.68545,1.69038,9787538.0649315,0
+TGNA.US,D,20090701,000000,1.69492,1.76593,1.638,1.73269,6085350.2356425,0
+TGNA.US,D,20090702,000000,1.72786,1.72786,1.56223,1.56223,7908480.6681808,0
+TGNA.US,D,20090706,000000,1.5433,1.64766,1.53867,1.57201,6591069.1176558,0
+TGNA.US,D,20090707,000000,1.59548,1.59548,1.50058,1.51478,10683093.301941,0
+TGNA.US,D,20090708,000000,1.56223,1.57625,1.48628,1.50552,8512504.8575328,0
+TGNA.US,D,20090709,000000,1.50552,1.54812,1.48628,1.51015,11994157.832891,0
+TGNA.US,D,20090710,000000,1.477,1.52899,1.46744,1.51015,4927086.576844,0
+TGNA.US,D,20090713,000000,1.49595,1.57201,1.49595,1.57201,12652380.561542,0
+TGNA.US,D,20090714,000000,1.57625,1.74671,1.56223,1.65201,13746923.63107,0
+TGNA.US,D,20090715,000000,1.95031,2.17304,1.87494,2.13043,49919972.956441,0
+TGNA.US,D,20090716,000000,2.12559,2.25335,2.04047,2.15873,23289528.172987,0
+TGNA.US,D,20090717,000000,2.20619,2.29625,2.13507,2.2627,20697492.965599,0
+TGNA.US,D,20090720,000000,2.27711,2.43337,2.27248,2.39076,15996288.715656,0
+TGNA.US,D,20090721,000000,2.39076,2.45221,2.28639,2.34321,17372295.391313,0
+TGNA.US,D,20090722,000000,2.30533,2.56122,2.27711,2.48535,25794271.333004,0
+TGNA.US,D,20090723,000000,2.47095,2.92107,2.47095,2.68885,43653980.522084,0
+TGNA.US,D,20090724,000000,2.74094,2.75998,2.60837,2.74568,15337333.053741,0
+TGNA.US,D,20090727,000000,2.78829,3.1292,2.69369,3.08669,21017249.546882,0
+TGNA.US,D,20090728,000000,3.08669,3.08669,2.95865,3.06766,15159191.749021,0
+TGNA.US,D,20090729,000000,3.0063,3.05365,2.9401,2.96329,11389383.476715,0
+TGNA.US,D,20090730,000000,3.0063,3.21917,2.96329,3.14814,20241385.454131,0
+TGNA.US,D,20090731,000000,3.13414,3.41814,3.05829,3.31328,21438794.64254,0
+TGNA.US,D,20090803,000000,3.36142,3.7779,3.34682,3.76359,25013202.704476,0
+TGNA.US,D,20090804,000000,3.73518,3.73518,3.51284,3.54104,23474593.314746,0
+TGNA.US,D,20090805,000000,3.55555,3.65489,3.43697,3.59313,16074177.320512,0
+TGNA.US,D,20090806,000000,3.60744,3.68309,3.43205,3.4652,18804653.787803,0
+TGNA.US,D,20090807,000000,3.53148,3.83915,3.48413,3.66406,30684657.518588,0
+TGNA.US,D,20090810,000000,3.67865,3.94362,3.59807,3.84892,17101102.988239,0
+TGNA.US,D,20090811,000000,3.8583,3.8726,3.59807,3.62638,18580242.396122,0
+TGNA.US,D,20090812,000000,3.63121,3.82042,3.59313,3.74949,20319189.918654,0
+TGNA.US,D,20090813,000000,3.78707,3.87724,3.68773,3.83451,17178333.676516,0
+TGNA.US,D,20090814,000000,3.90524,3.91048,3.76359,3.86796,15646795.115972,0
+TGNA.US,D,20090817,000000,3.73064,3.74455,3.5365,3.65489,17234689.452304,0
+TGNA.US,D,20090818,000000,3.70194,3.83451,3.6977,3.73064,17670420.810849,0
+TGNA.US,D,20090819,000000,3.62145,3.73518,3.60251,3.67865,15649945.816633,0
+TGNA.US,D,20090820,000000,3.6977,3.78707,3.6977,3.7779,16880370.455212,0
+TGNA.US,D,20090821,000000,3.81588,3.92439,3.81588,3.86302,15870545.549857,0
+TGNA.US,D,20090824,000000,3.87724,3.96729,3.82042,3.86796,13735841.436853,0
+TGNA.US,D,20090825,000000,3.91521,3.99551,3.88641,3.95279,12744974.463629,0
+TGNA.US,D,20090826,000000,3.94362,4.15195,3.91048,4.1047,29917221.651481,0
+TGNA.US,D,20090827,000000,4.03349,4.15629,3.97647,4.15195,16859437.759604,0
+TGNA.US,D,20090828,000000,4.23246,4.36473,4.21815,4.31285,23755985.95915,0
+TGNA.US,D,20090831,000000,4.25119,4.26096,3.97647,4.08991,19394890.113677,0
+TGNA.US,D,20090901,000000,4.07107,4.20414,3.88216,3.92439,18571868.912383,0
+TGNA.US,D,20090902,000000,3.91048,3.91048,3.68309,3.76359,15012368.895466,0
+TGNA.US,D,20090903,000000,3.85346,3.91521,3.62638,3.76359,14769293.555949,0
+TGNA.US,D,20090904,000000,3.76803,3.86302,3.75432,3.83915,12238494.263663,0
+TGNA.US,D,20090908,000000,3.89636,3.96729,3.76803,3.76803,18884688.47802,0
+TGNA.US,D,20090909,000000,3.80611,3.88216,3.7779,3.83915,18972096.091631,0
+TGNA.US,D,20090910,000000,3.86796,4.01928,3.83451,4.01445,20452119.479879,0
+TGNA.US,D,20090911,000000,4.02846,4.19417,3.94362,3.95743,21587636.864086,0
+TGNA.US,D,20090914,000000,3.88216,4.13755,3.81094,4.10905,20158848.856182,0
+TGNA.US,D,20090915,000000,4.09474,4.33662,4.02846,4.28916,19109922.011992,0
+TGNA.US,D,20090916,000000,4.28916,4.88558,4.27477,4.72923,29656691.754697,0
+TGNA.US,D,20090917,000000,4.69155,5.07941,4.54949,4.61085,25864623.802495,0
+TGNA.US,D,20090918,000000,4.67251,4.72923,4.60168,4.6441,11328378.694094,0
+TGNA.US,D,20090921,000000,4.58264,4.71521,4.44986,4.61085,14928382.650816,0
+TGNA.US,D,20090922,000000,4.57347,4.90955,4.48291,4.80064,21387439.640998,0
+TGNA.US,D,20090923,000000,4.82472,4.87157,4.67744,4.69599,19460982.852094,0
+TGNA.US,D,20090924,000000,4.72923,4.78132,4.34125,4.43083,17993171.976994,0
+TGNA.US,D,20090925,000000,4.39305,4.50698,4.33662,4.44098,9217546.1059186,0
+TGNA.US,D,20090928,000000,4.48814,4.81012,4.41198,4.72469,12187392.69686,0
+TGNA.US,D,20090929,000000,5.60982,5.70077,5.3355,5.55775,56201573.929432,0
+TGNA.US,D,20090930,000000,5.53782,6.1069,5.53782,5.92135,49837931.0631,0
+TGNA.US,D,20091001,000000,5.91789,5.91789,5.50576,5.75198,29330952.086124,0
+TGNA.US,D,20091002,000000,5.58695,5.64741,5.43907,5.60519,25965579.023453,0
+TGNA.US,D,20091005,000000,5.60519,5.98034,5.55291,5.97551,22421751.410725,0
+TGNA.US,D,20091006,000000,6.0121,6.23997,5.90951,6.10167,35044996.101064,0
+TGNA.US,D,20091007,000000,6.06527,6.2015,5.96021,6.15425,13821979.849296,0
+TGNA.US,D,20091008,000000,6.2156,6.4566,6.2015,6.4338,15548259.689891,0
+TGNA.US,D,20091009,000000,6.34779,6.51895,6.31445,6.43824,10330325.325444,0
+TGNA.US,D,20091012,000000,6.40461,6.40974,6.13067,6.26769,25170442.739496,0
+TGNA.US,D,20091013,000000,6.25822,6.46695,6.14448,6.22517,38233090.550862,0
+TGNA.US,D,20091014,000000,6.33023,6.44812,6.22517,6.38143,17307573.227958,0
+TGNA.US,D,20091015,000000,6.28732,6.33901,6.0926,6.245,14810759.534019,0
+TGNA.US,D,20091016,000000,6.24944,6.3248,6.04958,6.15425,16036326.335542,0
+TGNA.US,D,20091019,000000,6.37284,6.68446,6.17318,6.65586,26227698.462911,0
+TGNA.US,D,20091020,000000,6.68072,6.71247,6.41892,6.47682,21336847.984888,0
+TGNA.US,D,20091021,000000,6.4338,6.70321,6.38645,6.51381,17198104.627286,0
+TGNA.US,D,20091022,000000,6.54715,6.63238,6.36317,6.59983,15651798.931436,0
+TGNA.US,D,20091023,000000,6.65172,6.65586,6.23997,6.25822,11920106.229965,0
+TGNA.US,D,20091026,000000,6.25822,6.34779,5.74211,5.81343,21862060.053198,0
+TGNA.US,D,20091027,000000,5.77101,5.91789,5.47665,5.47665,20171505.38699,0
+TGNA.US,D,20091028,000000,5.46323,5.46323,4.88558,4.92365,32221205.977031,0
+TGNA.US,D,20091029,000000,4.97544,5.27345,4.91862,5.19848,27124689.154277,0
+TGNA.US,D,20091030,000000,5.15518,5.18368,4.60621,4.64872,24035985.726234,0
+TGNA.US,D,20091102,000000,4.67251,4.8479,4.51141,4.62052,19717596.675307,0
+TGNA.US,D,20091103,000000,4.62052,5.02753,4.58264,4.98995,25981417.68083,0
+TGNA.US,D,20091104,000000,5.01372,5.04657,4.76217,4.80064,15838711.105564,0
+TGNA.US,D,20091105,000000,4.81012,5.08425,4.80064,5.05623,16921636.726708,0
+TGNA.US,D,20091106,000000,4.88558,5.02753,4.84336,4.98018,11329852.670529,0
+TGNA.US,D,20091109,000000,5.07024,5.28845,5.06047,5.28381,12429794.913713,0
+TGNA.US,D,20091110,000000,5.33116,5.40169,5.13682,5.26397,11670841.000411,0
+TGNA.US,D,20091111,000000,5.38719,5.43907,5.20321,5.31675,9819385.6878302,0
+TGNA.US,D,20091112,000000,5.29347,5.39202,5.06047,5.08889,15173206.690025,0
+TGNA.US,D,20091113,000000,5.15083,5.24534,5.07941,5.11335,13680427.42455,0
+TGNA.US,D,20091116,000000,5.14126,5.45841,5.11818,5.44421,10954162.028862,0
+TGNA.US,D,20091117,000000,5.43907,5.48198,5.28845,5.40169,10054950.235456,0
+TGNA.US,D,20091118,000000,5.40169,5.44421,5.30689,5.43049,9848357.3333236,0
+TGNA.US,D,20091119,000000,5.36854,5.36854,5.11335,5.15518,7915831.2893178,0
+TGNA.US,D,20091120,000000,5.08425,5.12746,4.89051,4.91369,9087766.2316154,0
+TGNA.US,D,20091123,000000,5.06501,5.21624,4.9426,4.9566,11954954.52016,0
+TGNA.US,D,20091124,000000,4.99467,5.04193,4.89524,4.94723,7862542.0738571,0
+TGNA.US,D,20091125,000000,4.9426,5.10801,4.93263,5.02753,5719703.7195063,0
+TGNA.US,D,20091127,000000,4.7674,4.9426,4.63947,4.88558,4057834.8244082,0
+TGNA.US,D,20091130,000000,4.85716,4.91369,4.60168,4.68207,23075713.394564,0
+TGNA.US,D,20091201,000000,4.75763,4.81909,4.58264,4.7389,14111964.945052,0
+TGNA.US,D,20091202,000000,4.75319,4.77698,4.55897,4.67251,14707524.41416,0
+TGNA.US,D,20091203,000000,4.70585,4.82866,4.65366,4.66313,11230756.64681,0
+TGNA.US,D,20091204,000000,4.82472,4.89959,4.61568,4.87157,14584303.430873,0
+TGNA.US,D,20091207,000000,4.85716,5.24978,4.85716,5.24978,18330746.034086,0
+TGNA.US,D,20091208,000000,5.23123,5.68115,5.21624,5.58695,38079097.521704,0
+TGNA.US,D,20091209,000000,5.58231,5.78571,5.42142,5.68115,20563630.764539,0
+TGNA.US,D,20091210,000000,5.69062,6.31445,5.69062,6.07888,31388737.742449,0
+TGNA.US,D,20091211,000000,6.06527,6.29206,6.01664,6.22951,16721458.764661,0
+TGNA.US,D,20091214,000000,6.34305,6.69936,6.34305,6.54715,19804505.529355,0
+TGNA.US,D,20091215,000000,6.53758,6.66069,6.51381,6.58119,13615597.804865,0
+TGNA.US,D,20091216,000000,6.60456,6.69443,6.49891,6.58119,18416154.554485,0
+TGNA.US,D,20091217,000000,6.53264,6.80787,6.43824,6.69936,16068401.035966,0
+TGNA.US,D,20091218,000000,6.78389,6.82642,6.54291,6.61758,11732820.999902,0
+TGNA.US,D,20091221,000000,6.69443,6.74601,6.59983,6.64244,18261511.718658,0
+TGNA.US,D,20091222,000000,6.59479,6.82158,6.55662,6.82158,11961141.368981,0
+TGNA.US,D,20091223,000000,6.98691,7.33325,6.98238,7.29981,22947321.328886,0
+TGNA.US,D,20091224,000000,7.30385,7.45655,7.30385,7.39845,4886599.8706012,0
+TGNA.US,D,20091228,000000,7.43338,7.5703,7.1546,7.20994,7860591.6401144,0
+TGNA.US,D,20091229,000000,7.24368,7.35712,7.10045,7.13043,6766609.1682272,0
+TGNA.US,D,20091230,000000,7.08052,7.11081,7.00584,7.11081,8159728.7711242,0
+TGNA.US,D,20091231,000000,7.10045,7.17158,7.01038,7.0304,4561231.2304838,0
+TGNA.US,D,20100104,000000,7.08555,7.41838,6.98691,7.26717,17934646.799849,0
+TGNA.US,D,20100105,000000,7.28995,7.7597,7.17581,7.68896,19422249.914238,0
+TGNA.US,D,20100106,000000,7.65543,7.90066,7.62583,7.77863,12068078.66349,0
+TGNA.US,D,20100107,000000,7.71628,7.99989,7.71628,7.99091,12776931.570335,0
+TGNA.US,D,20100108,000000,7.92068,8.02001,7.85863,7.93547,11300929.684506,0
+TGNA.US,D,20100111,000000,7.94396,8.20418,7.89168,8.1667,13323328.755252,0
+TGNA.US,D,20100112,000000,8.04783,8.12902,7.67919,7.76502,17813836.487788,0
+TGNA.US,D,20100113,000000,7.7736,7.91545,7.45221,7.78711,9100974.2364138,0
+TGNA.US,D,20100114,000000,7.74499,7.85379,7.65543,7.67919,8985966.5661111,0
+TGNA.US,D,20100115,000000,7.67919,7.76502,7.27633,7.62159,15517552.523313,0
+TGNA.US,D,20100119,000000,7.61765,7.91545,7.59299,7.72072,11061333.497071,0
+TGNA.US,D,20100120,000000,7.62583,7.68896,7.45655,7.5556,11630788.17444,0
+TGNA.US,D,20100121,000000,7.56032,7.73533,7.38089,7.43722,12070123.374957,0
+TGNA.US,D,20100122,000000,7.40319,7.64063,7.25433,7.29981,12411011.344681,0
+TGNA.US,D,20100125,000000,7.36206,7.63589,7.36206,7.59299,11418016.533398,0
+TGNA.US,D,20100126,000000,7.56032,7.70188,7.45221,7.49837,11799461.157354,0
+TGNA.US,D,20100127,000000,7.67012,8.04359,7.37161,7.64063,12254409.9652,0
+TGNA.US,D,20100128,000000,7.64063,7.74499,7.38484,7.68896,14433426.63525,0
+TGNA.US,D,20100129,000000,7.74499,7.94396,7.53261,7.64546,21451119.680711,0
+TGNA.US,D,20100201,000000,7.23864,7.30385,6.68446,7.11081,47763164.2656,0
+TGNA.US,D,20100202,000000,7.10045,7.25809,7.03968,7.13891,17644176.123135,0
+TGNA.US,D,20100203,000000,7.11525,7.28038,6.89309,6.91559,13945584.025907,0
+TGNA.US,D,20100204,000000,6.6888,6.73625,6.34305,6.46695,23008872.516801,0
+TGNA.US,D,20100205,000000,6.51895,6.53264,6.04455,6.40461,17949294.313958,0
+TGNA.US,D,20100208,000000,6.40461,6.56619,6.22053,6.47682,15284031.673413,0
+TGNA.US,D,20100209,000000,6.49399,6.82642,6.49399,6.61314,16229348.314332,0
+TGNA.US,D,20100210,000000,6.62745,6.7694,6.43824,6.58513,10549285.842783,0
+TGNA.US,D,20100211,000000,6.59045,6.76506,6.50414,6.72669,8539788.627672,0
+TGNA.US,D,20100212,000000,6.61758,6.80787,6.50877,6.76506,11532361.218427,0
+TGNA.US,D,20100216,000000,6.77452,7.04521,6.75579,7.00584,9441357.364141,0
+TGNA.US,D,20100217,000000,7.01038,7.13507,7.00063,7.07707,8914731.1299931,0
+TGNA.US,D,20100218,000000,7.06474,7.29458,7.01552,7.22829,9130457.8200777,0
+TGNA.US,D,20100219,000000,7.1908,7.33857,7.1546,7.26253,8827634.7342406,0
+TGNA.US,D,20100222,000000,7.27169,7.30385,7.00584,7.08052,7876228.5634405,0
+TGNA.US,D,20100223,000000,7.05902,7.1546,6.95505,7.00584,7585684.8975223,0
+TGNA.US,D,20100224,000000,7.05497,7.10557,6.98238,7.10045,6687053.9765346,0
+TGNA.US,D,20100225,000000,6.98238,7.26717,6.88876,7.25433,10341922.499048,0
+TGNA.US,D,20100226,000000,7.25433,7.33857,7.10557,7.17158,13196463.380434,0
+TGNA.US,D,20100301,000000,7.2051,7.59299,7.2051,7.541,9085067.6585266,0
+TGNA.US,D,20100302,000000,7.54564,7.66045,7.50371,7.55086,7027457.3790408,0
+TGNA.US,D,20100303,000000,7.60324,7.73533,7.55086,7.60867,7963518.5833327,0
+TGNA.US,D,20100304,000000,7.64063,7.69329,7.44698,7.60867,6880803.8198908,0
+TGNA.US,D,20100305,000000,7.67919,7.7597,7.61231,7.70188,10766469.275741,0
+TGNA.US,D,20100308,000000,7.71628,7.75466,7.64546,7.64999,5663342.8750227,0
+TGNA.US,D,20100309,000000,7.62987,7.67417,7.53616,7.60324,6399967.1604408,0
+TGNA.US,D,20100310,000000,7.57927,7.74499,7.56032,7.61231,5464958.2171804,0
+TGNA.US,D,20100311,000000,7.56032,7.72616,7.51851,7.71125,4284111.4957606,0
+TGNA.US,D,20100312,000000,7.7597,7.77863,7.47096,7.52748,7375738.5469387,0
+TGNA.US,D,20100315,000000,7.37161,7.62987,7.37161,7.60324,7398228.3455766,0
+TGNA.US,D,20100316,000000,7.58381,7.87284,7.58381,7.7736,10225954.817958,0
+TGNA.US,D,20100317,000000,7.80073,7.97217,7.76502,7.94396,8850577.6741896,0
+TGNA.US,D,20100318,000000,7.90066,7.97217,7.67919,7.76502,12966574.757198,0
+TGNA.US,D,20100319,000000,7.81552,7.87718,7.5982,7.60324,17114320.116688,0
+TGNA.US,D,20100322,000000,7.57927,7.80595,7.45221,7.7736,8214354.0945228,0
+TGNA.US,D,20100323,000000,7.80595,7.95322,7.66489,7.91545,6509094.1310861,0
+TGNA.US,D,20100324,000000,7.85379,7.87718,7.71125,7.83624,6941852.193286,0
+TGNA.US,D,20100325,000000,7.8682,8.02909,7.79688,7.81079,7072414.6740596,0
+TGNA.US,D,20100326,000000,7.84068,7.99565,7.73117,7.8311,5589681.5615938,0
+TGNA.US,D,20100329,000000,7.89168,8.04783,7.82055,7.91545,6243414.4404299,0
+TGNA.US,D,20100330,000000,7.92068,8.00985,7.89168,7.98165,5908013.839649,0
+TGNA.US,D,20100331,000000,7.95322,7.99565,7.77863,7.82055,6975729.3215654,0
+TGNA.US,D,20100401,000000,7.78248,7.95322,7.7736,7.90528,5582148.4674455,0
+TGNA.US,D,20100405,000000,7.94811,8.18919,7.91545,8.16226,5930124.499919,0
+TGNA.US,D,20100406,000000,8.11944,8.30411,8.06293,8.20941,8792995.2742695,0
+TGNA.US,D,20100407,000000,8.14736,8.44074,8.10494,8.29503,13398503.580936,0
+TGNA.US,D,20100408,000000,8.23684,8.47348,8.10494,8.42159,9219233.9812726,0
+TGNA.US,D,20100409,000000,8.41281,8.5304,8.36517,8.42159,7188886.1834081,0
+TGNA.US,D,20100412,000000,8.42693,8.59196,8.28478,8.57321,8467566.8235542,0
+TGNA.US,D,20100413,000000,8.49844,8.53927,8.36014,8.39881,7613812.098469,0
+TGNA.US,D,20100414,000000,8.5163,8.57321,8.41725,8.51166,10167547.234532,0
+TGNA.US,D,20100415,000000,8.48858,8.78145,8.40808,8.58771,12974401.835642,0
+TGNA.US,D,20100416,000000,8.9604,9.32193,8.52132,8.53927,36749735.00268,0
+TGNA.US,D,20100419,000000,8.57321,8.65499,8.17035,8.43097,17698375.676174,0
+TGNA.US,D,20100420,000000,8.52132,8.7703,8.52132,8.72414,12783496.543784,0
+TGNA.US,D,20100421,000000,8.76389,8.86431,8.66052,8.7196,11654289.684551,0
+TGNA.US,D,20100422,000000,8.66052,8.68508,8.4358,8.65499,7602756.2614646,0
+TGNA.US,D,20100423,000000,8.68329,8.73785,8.54184,8.67314,7732782.4743329,0
+TGNA.US,D,20100426,000000,8.67501,8.92419,8.62195,8.83906,0,0
+TGNA.US,D,20100427,000000,8.74062,8.78688,8.26939,8.31268,13348748.25946,0
+TGNA.US,D,20100428,000000,8.36517,8.45484,8.06293,8.23684,11166680.235165,0
+TGNA.US,D,20100429,000000,8.32256,8.34692,8.18495,8.28478,11428402.288955,0
+TGNA.US,D,20100430,000000,8.30411,8.36014,7.96813,8.05779,11467199.092366,0
+TGNA.US,D,20100503,000000,8.11432,8.23684,8.04783,8.18495,12799229.772311,0
+TGNA.US,D,20100504,000000,7.89602,8.03353,7.78711,7.84876,11002353.151136,0
+TGNA.US,D,20100505,000000,7.70188,7.90528,7.53616,7.71125,8530630.5099846,0
+TGNA.US,D,20100506,000000,7.61231,7.7597,6.68446,7.37665,19693196.992486,0
+TGNA.US,D,20100507,000000,7.33857,7.39313,6.78389,7.12492,24681543.814165,0
+TGNA.US,D,20100510,000000,7.57927,7.59299,7.34361,7.59299,22203775.233907,0
+TGNA.US,D,20100511,000000,7.43338,8.17518,7.43338,7.85379,17120125.799663,0
+TGNA.US,D,20100512,000000,7.88182,8.11944,7.78248,8.08048,10151301.054096,0
+TGNA.US,D,20100513,000000,8.08482,8.08482,7.73117,7.78248,9164942.177989,0
+TGNA.US,D,20100514,000000,7.68896,7.73533,7.32319,7.46109,9545729.8991041,0
+TGNA.US,D,20100517,000000,7.48013,7.78711,7.37665,7.66489,10689763.704241,0
+TGNA.US,D,20100518,000000,7.78711,7.88645,7.29458,7.36707,9688917.484779,0
+TGNA.US,D,20100519,000000,7.29458,7.34775,6.95988,7.24368,11497250.369843,0
+TGNA.US,D,20100520,000000,7.00584,7.30385,6.88876,7.04521,15095917.204889,0
+TGNA.US,D,20100521,000000,6.88372,7.12048,6.80787,6.90157,17936078.199249,0
+TGNA.US,D,20100524,000000,6.87454,7.08052,6.80787,6.93057,10096429.392132,0
+TGNA.US,D,20100525,000000,6.66563,6.96392,6.59479,6.95988,11616967.871314,0
+TGNA.US,D,20100526,000000,7.06858,7.31855,6.99559,7.05902,11746349.346209,0
+TGNA.US,D,20100527,000000,7.29981,7.51851,7.21527,7.50795,6748110.4598412,0
+TGNA.US,D,20100528,000000,7.51318,7.5982,7.33857,7.35712,7943825.690462,0
+TGNA.US,D,20100601,000000,7.22829,7.27169,6.87454,6.88372,11699215.553662,0
+TGNA.US,D,20100602,000000,6.96392,7.03554,6.83114,7.00584,12254997.933792,0
+TGNA.US,D,20100603,000000,7.06858,7.14445,6.85068,7.0304,7262002.1052811,0
+TGNA.US,D,20100604,000000,6.79396,6.86419,6.46695,6.49891,13652178.574928,0
+TGNA.US,D,20100607,000000,6.56619,6.84042,6.38143,6.76506,25871916.640512,0
+TGNA.US,D,20100608,000000,6.78389,7.01038,6.66563,6.87454,17748974.428458,0
+TGNA.US,D,20100609,000000,6.98238,7.1546,6.82642,6.87908,14328467.145435,0
+TGNA.US,D,20100610,000000,7.06474,7.30385,7.01976,7.29981,6572208.5044642,0
+TGNA.US,D,20100611,000000,7.18568,7.60867,7.18568,7.59299,8549662.4450591,0
+TGNA.US,D,20100614,000000,7.76857,7.76857,7.45221,7.47096,9855812.3695724,0
+TGNA.US,D,20100615,000000,7.5982,7.88182,7.56032,7.86347,5836292.8225733,0
+TGNA.US,D,20100616,000000,7.7597,7.85379,7.62987,7.79688,7679360.4590696,0
+TGNA.US,D,20100617,000000,7.8682,7.8682,7.5982,7.76857,7047923.7547315,0
+TGNA.US,D,20100618,000000,7.78248,7.95766,7.74992,7.88182,5737304.2551813,0
+TGNA.US,D,20100621,000000,8.03836,8.1521,7.78248,7.84068,7379380.9109913,0
+TGNA.US,D,20100622,000000,7.84068,7.94811,7.73117,7.73533,8498488.90279,0
+TGNA.US,D,20100623,000000,7.72616,7.76857,7.44225,7.51851,9413949.9178497,0
+TGNA.US,D,20100624,000000,7.44698,7.46583,7.03554,7.07203,10119862.981734,0
+TGNA.US,D,20100625,000000,7.10045,7.12048,6.93057,7.04521,8274496.1852953,0
+TGNA.US,D,20100628,000000,7.01976,7.23343,7.00584,7.07707,6589328.5278762,0
+TGNA.US,D,20100629,000000,6.93551,6.96935,6.55139,6.64728,10488653.102358,0
+TGNA.US,D,20100630,000000,6.587,6.79179,6.34375,6.38645,9706545.3914058,0
+TGNA.US,D,20100701,000000,6.30073,6.39623,5.93506,6.3248,16614840.797921,0
+TGNA.US,D,20100702,000000,6.35805,6.40076,6.16401,6.2156,7612135.3742434,0
+TGNA.US,D,20100706,000000,6.31948,6.49102,6.14014,6.2156,8432948.6521012,0
+TGNA.US,D,20100707,000000,6.25348,6.70775,6.24944,6.70321,10928546.873037,0
+TGNA.US,D,20100708,000000,6.7987,6.87908,6.70775,6.85976,7129824.7383579,0
+TGNA.US,D,20100709,000000,6.86419,7.04521,6.78389,7.02519,6465471.9302664,0
+TGNA.US,D,20100712,000000,7.00063,7.07203,6.77452,6.92072,8532484.6385269,0
+TGNA.US,D,20100713,000000,7.05902,7.05902,6.89309,6.97427,7283977.9382707,0
+TGNA.US,D,20100714,000000,6.94528,7.08555,6.80787,6.99145,11518954.520793,0
+TGNA.US,D,20100715,000000,6.99559,7.18025,6.92595,7.1546,9843718.4638817,0
+TGNA.US,D,20100716,000000,6.92595,6.95001,6.33901,6.39119,27164121.572009,0
+TGNA.US,D,20100719,000000,6.33398,6.62745,6.31445,6.62222,14298779.800242,0
+TGNA.US,D,20100720,000000,6.4566,6.71691,6.40076,6.68446,11877822.164562,0
+TGNA.US,D,20100721,000000,6.74601,6.78873,6.33398,6.37284,10494760.879541,0
+TGNA.US,D,20100722,000000,6.51381,6.57151,6.30073,6.38143,12803435.77522,0
+TGNA.US,D,20100723,000000,6.42413,6.69936,6.38645,6.65586,11899253.619734,0
+TGNA.US,D,20100726,000000,6.67065,7.01038,6.62745,6.87454,11539066.087852,0
+TGNA.US,D,20100727,000000,6.95505,6.98691,6.66563,6.73625,8586315.1905876,0
+TGNA.US,D,20100728,000000,6.71691,6.80284,6.51895,6.58119,6112684.6927292,0
+TGNA.US,D,20100729,000000,6.64728,6.71247,6.2015,6.27301,13348914.512647,0
+TGNA.US,D,20100730,000000,6.16401,6.28248,6.09772,6.23997,8339238.6234295,0
+TGNA.US,D,20100802,000000,6.39623,6.56126,6.30073,6.48174,9035132.9052563,0
+TGNA.US,D,20100803,000000,6.42957,6.42957,6.25348,6.25348,5885298.990964,0
+TGNA.US,D,20100804,000000,6.30557,6.37284,6.22951,6.34779,7956354.4901629,0
+TGNA.US,D,20100805,000000,6.26769,6.3248,6.18325,6.30073,7177147.0863503,0
+TGNA.US,D,20100806,000000,6.2015,6.33901,6.15899,6.22517,6772901.4458988,0
+TGNA.US,D,20100809,000000,6.27755,6.38645,6.245,6.38645,4580143.544362,0
+TGNA.US,D,20100810,000000,6.30557,6.35291,6.18867,6.29206,6081175.6586405,0
+TGNA.US,D,20100811,000000,6.15425,6.18325,6.00875,6.09772,13832555.174038,0
+TGNA.US,D,20100812,000000,5.95509,6.0926,5.91789,6.04958,9415176.5419809,0
+TGNA.US,D,20100813,000000,5.98941,6.14014,5.96021,5.99375,8996074.5571961,0
+TGNA.US,D,20100816,000000,5.92135,6.04455,5.84095,5.96534,6178802.7746205,0
+TGNA.US,D,20100817,000000,6.01664,6.09772,5.88081,6.02582,8102137.2475535,0
+TGNA.US,D,20100818,000000,6.00352,6.0926,5.95509,6.07375,7256633.3437943,0
+TGNA.US,D,20100819,000000,6.01664,6.08412,5.91789,5.93506,13935304.712939,0
+TGNA.US,D,20100820,000000,5.88081,5.96021,5.74211,5.83119,7285671.8960585,0
+TGNA.US,D,20100823,000000,5.89372,5.92589,5.70828,5.77101,5057231.3971697,0
+TGNA.US,D,20100824,000000,5.63261,5.7279,5.52056,5.67237,10123487.098485,0
+TGNA.US,D,20100825,000000,5.59593,5.93506,5.54808,5.91395,13263922.638958,0
+TGNA.US,D,20100826,000000,5.93506,6.03547,5.76154,5.76687,11266658.211774,0
+TGNA.US,D,20100827,000000,5.85575,5.93506,5.70828,5.92135,5975025.0255566,0
+TGNA.US,D,20100830,000000,5.89916,5.93073,5.7568,5.76154,5740579.6457334,0
+TGNA.US,D,20100831,000000,5.71568,5.92884,5.70541,5.73925,5715860.6351414,0
+TGNA.US,D,20100901,000000,5.83119,6.08914,5.83119,6.04021,9468681.6838382,0
+TGNA.US,D,20100902,000000,6.07888,6.39119,6.07888,6.38143,10155766.574176,0
+TGNA.US,D,20100903,000000,6.48174,6.60456,6.40076,6.53758,8796584.9238966,0
+TGNA.US,D,20100907,000000,6.44308,6.46202,6.18867,6.22951,8010506.3974712,0
+TGNA.US,D,20100908,000000,6.22951,6.31445,6.15425,6.20634,9760144.8109855,0
+TGNA.US,D,20100909,000000,6.33398,6.38143,6.16401,6.25822,6777363.9247632,0
+TGNA.US,D,20100910,000000,6.27301,6.33901,6.23997,6.29669,5522109.7780461,0
+TGNA.US,D,20100913,000000,6.40461,6.4566,6.30073,6.44812,7753393.8146938,0
+TGNA.US,D,20100914,000000,6.44812,6.44812,6.27755,6.37284,4818407.6788153,0
+TGNA.US,D,20100915,000000,6.37284,6.37679,6.24944,6.34305,5290263.6248944,0
+TGNA.US,D,20100916,000000,6.27301,6.31445,6.18867,6.29669,5395184.5926303,0
+TGNA.US,D,20100917,000000,6.34779,6.40076,6.14448,6.24944,7275085.4201885,0
+TGNA.US,D,20100920,000000,6.29669,6.41378,6.245,6.39119,10263186.408428,0
+TGNA.US,D,20100921,000000,6.36317,6.58119,6.14448,6.23454,8366809.2816919,0
+TGNA.US,D,20100922,000000,6.17318,6.17811,5.77101,5.85072,16253707.447597,0
+TGNA.US,D,20100923,000000,5.76687,5.99375,5.68648,5.71882,13834193.376183,0
+TGNA.US,D,20100924,000000,5.84598,5.91789,5.79449,5.84095,9745277.3155236,0
+TGNA.US,D,20100927,000000,5.83582,5.93073,5.8227,5.84598,6166223.2879721,0
+TGNA.US,D,20100928,000000,5.84095,5.91789,5.70443,5.91789,6473131.7417835,0
+TGNA.US,D,20100929,000000,5.89027,5.95005,5.80958,5.85575,5505604.0804387,0
+TGNA.US,D,20100930,000000,5.92185,6.03143,5.7568,5.80445,7145572.1592297,0
+TGNA.US,D,20101001,000000,5.87567,5.96021,5.8227,5.96021,10194770.180334,0
+TGNA.US,D,20101004,000000,5.91789,5.97551,5.78571,5.81865,6386899.0516177,0
+TGNA.US,D,20101005,000000,5.91395,6.00352,5.87567,5.96534,9642886.6402107,0
+TGNA.US,D,20101006,000000,5.96534,6.02582,5.86561,5.89372,7107994.8837774,0
+TGNA.US,D,20101007,000000,5.91789,5.98458,5.87567,5.96021,7690752.857406,0
+TGNA.US,D,20101008,000000,5.97551,6.51381,5.97551,6.43824,17220274.084415,0
+TGNA.US,D,20101011,000000,6.4338,6.64728,6.34779,6.52357,10575173.694387,0
+TGNA.US,D,20101012,000000,6.52357,6.53264,6.39119,6.51895,6338765.712464,0
+TGNA.US,D,20101013,000000,6.56619,6.81694,6.48638,6.65586,9477683.6857272,0
+TGNA.US,D,20101014,000000,6.64728,6.74157,6.56619,6.67065,11611953.91846,0
+TGNA.US,D,20101015,000000,6.62745,6.62745,5.90428,6.08412,33768361.186122,0
+TGNA.US,D,20101018,000000,6.03547,6.03547,5.84095,5.90428,16690328.86894,0
+TGNA.US,D,20101019,000000,5.79913,5.86028,5.70443,5.74211,14155463.46972,0
+TGNA.US,D,20101020,000000,5.77555,5.90428,5.76154,5.8227,15573767.389388,0
+TGNA.US,D,20101021,000000,5.89027,5.97047,5.76687,5.84598,10993048.041301,0
+TGNA.US,D,20101022,000000,5.87054,5.87054,5.7138,5.76687,7259694.8354277,0
+TGNA.US,D,20101025,000000,5.83119,5.89027,5.73708,5.75198,7898552.1088903,0
+TGNA.US,D,20101026,000000,5.7138,5.87054,5.70443,5.81343,8337086.4556355,0
+TGNA.US,D,20101027,000000,5.75198,5.80958,5.59593,5.66221,7988830.6312114,0
+TGNA.US,D,20101028,000000,5.70828,5.77555,5.56287,5.62393,6598221.0459583,0
+TGNA.US,D,20101029,000000,5.64218,5.7138,5.5607,5.62216,7799959.9134284,0
+TGNA.US,D,20101101,000000,5.68115,5.70077,5.51621,5.5675,4990774.7264686,0
+TGNA.US,D,20101102,000000,5.65264,5.74675,5.62334,5.71882,7114175.6501645,0
+TGNA.US,D,20101103,000000,5.73254,5.77555,5.60065,5.69546,5823768.077828,0
+TGNA.US,D,20101104,000000,5.79913,6.06003,5.79913,6.00352,10978508.99726,0
+TGNA.US,D,20101105,000000,6.03094,6.05502,5.84598,5.89916,6562291.0963021,0
+TGNA.US,D,20101108,000000,5.84095,6.10167,5.84095,6.07888,12978130.367505,0
+TGNA.US,D,20101109,000000,6.08412,6.09772,5.93506,5.98941,9452052.3100788,0
+TGNA.US,D,20101110,000000,5.99859,6.01664,5.84598,5.92135,8369135.8125854,0
+TGNA.US,D,20101111,000000,5.84095,6.29669,5.83582,6.10167,11170778.781746,0
+TGNA.US,D,20101112,000000,6.03094,6.1355,5.97551,5.99859,8722230.2130249,0
+TGNA.US,D,20101115,000000,6.03547,6.1212,5.94018,5.99859,6996069.9936261,0
+TGNA.US,D,20101116,000000,5.91789,6.14448,5.87054,5.89027,9088837.753687,0
+TGNA.US,D,20101117,000000,5.94018,5.99859,5.84095,5.84598,11213081.094451,0
+TGNA.US,D,20101118,000000,5.96534,6.07888,5.92135,6.04958,9475974.5218551,0
+TGNA.US,D,20101119,000000,6.04021,6.07375,5.97047,6.02582,6812147.3356652,0
+TGNA.US,D,20101122,000000,5.96534,6.12584,5.93506,6.1069,6404492.49112,0
+TGNA.US,D,20101123,000000,6.00352,6.06003,5.92589,5.95005,7812023.4069507,0
+TGNA.US,D,20101124,000000,5.97551,6.11587,5.97047,6.11587,5308833.295007,0
+TGNA.US,D,20101126,000000,6.06003,6.26326,6.06003,6.09772,4978688.9306895,0
+TGNA.US,D,20101129,000000,6.01664,6.28732,5.98458,6.27301,9127068.8907631,0
+TGNA.US,D,20101130,000000,6.19627,6.25348,6.11085,6.22053,11631996.551269,0
+TGNA.US,D,20101201,000000,6.21127,6.47682,6.20634,6.44308,12562185.165816,0
+TGNA.US,D,20101202,000000,6.4566,6.69443,6.4566,6.68072,17105039.336587,0
+TGNA.US,D,20101203,000000,6.66069,7.07707,6.62745,6.93551,17661715.834473,0
+TGNA.US,D,20101206,000000,6.91105,7.11525,6.85068,7.07707,11167341.192963,0
+TGNA.US,D,20101207,000000,7.20048,7.45221,7.15895,7.27169,19652706.231286,0
+TGNA.US,D,20101208,000000,7.24881,7.65543,7.22375,7.47096,20678054.521205,0
+TGNA.US,D,20101209,000000,7.51318,7.54564,7.25809,7.35229,15066160.925446,0
+TGNA.US,D,20101210,000000,7.34775,7.56032,7.31855,7.42805,8891896.6601117,0
+TGNA.US,D,20101213,000000,7.46109,7.51318,7.34361,7.36206,7955332.6412998,0
+TGNA.US,D,20101214,000000,7.23864,7.43338,7.22829,7.30385,9327644.2384793,0
+TGNA.US,D,20101215,000000,7.27169,7.4238,7.22001,7.23343,12824452.611161,0
+TGNA.US,D,20101216,000000,7.26597,7.42321,7.23233,7.39263,9383908.7777625,0
+TGNA.US,D,20101217,000000,7.37665,7.39845,7.24368,7.32842,8961971.3651305,0
+TGNA.US,D,20101220,000000,7.33857,7.35229,7.16387,7.24881,9376714.2724242,0
+TGNA.US,D,20101221,000000,7.24881,7.34361,7.12048,7.18568,9122742.2529183,0
+TGNA.US,D,20101222,000000,7.20994,7.33857,7.15895,7.32842,4804300.4875669,0
+TGNA.US,D,20101223,000000,7.34361,7.39845,7.23343,7.30385,4374311.9601824,0
+TGNA.US,D,20101227,000000,7.26717,7.29981,7.17581,7.26253,3299377.6431928,0
+TGNA.US,D,20101228,000000,7.26717,7.28038,7.13507,7.18025,4302105.3621488,0
+TGNA.US,D,20101229,000000,7.23924,7.28097,7.13891,7.22889,4105892.1331404,0
+TGNA.US,D,20101230,000000,7.2051,7.22889,6.99943,7.11988,5573165.7265967,0
+TGNA.US,D,20101231,000000,7.10557,7.18212,7.06346,7.16487,3986059.0654289,0
+TGNA.US,D,20110103,000000,7.21527,7.50795,7.18568,7.29981,11020766.70545,0
+TGNA.US,D,20110104,000000,7.22829,7.29981,7.10045,7.16792,7124915.200616,0
+TGNA.US,D,20110105,000000,7.14445,7.30888,7.12492,7.24881,10254650.726456,0
+TGNA.US,D,20110106,000000,7.29981,7.39845,7.1546,7.20994,6338032.779202,0
+TGNA.US,D,20110107,000000,7.2051,7.28995,7.0304,7.14445,4711189.5786154,0
+TGNA.US,D,20110110,000000,7.10557,7.17158,6.95505,7.0304,7694134.690548,0
+TGNA.US,D,20110111,000000,7.06474,7.10045,6.91105,6.99145,4972455.4498771,0
+TGNA.US,D,20110112,000000,7.05053,7.11081,6.96392,7.00584,8484633.1188018,0
+TGNA.US,D,20110113,000000,7.00584,7.06474,6.93551,6.98691,5748512.1530284,0
+TGNA.US,D,20110114,000000,7.00584,7.06474,6.96935,7.04521,5034343.1991239,0
+TGNA.US,D,20110118,000000,7.0239,7.06277,6.9944,7.01462,3908220.1337812,0
+TGNA.US,D,20110119,000000,6.99894,7.0239,6.85739,6.87791,5301693.531572,0
+TGNA.US,D,20110120,000000,6.82642,6.93551,6.75125,6.88876,5451034.5126822,0
+TGNA.US,D,20110121,000000,6.98691,6.99559,6.87908,6.94055,4770201.3504571,0
+TGNA.US,D,20110124,000000,6.92072,7.07707,6.88372,7.03554,4984857.532209,0
+TGNA.US,D,20110125,000000,6.97427,7.03968,6.93057,7.02519,5702183.2692084,0
+TGNA.US,D,20110126,000000,7.05497,7.13891,6.96935,7.10045,6109887.7869622,0
+TGNA.US,D,20110127,000000,7.10045,7.16792,7.04521,7.11525,7070727.8124443,0
+TGNA.US,D,20110128,000000,7.13891,7.20048,7.01976,7.1908,14122348.673132,0
+TGNA.US,D,20110131,000000,7.11554,7.26026,6.86469,6.99382,20019048.172343,0
+TGNA.US,D,20110201,000000,7.03554,7.20048,6.93551,7.19524,10095430.859265,0
+TGNA.US,D,20110202,000000,7.16387,7.71125,7.12048,7.68896,13641126.79288,0
+TGNA.US,D,20110203,000000,7.67012,8.0212,7.47037,7.94928,13552246.216573,0
+TGNA.US,D,20110204,000000,7.94396,7.98165,7.79185,7.88645,10868515.279811,0
+TGNA.US,D,20110207,000000,7.89602,8.9604,7.85863,8.10494,33453536.444839,0
+TGNA.US,D,20110208,000000,8.08482,8.13296,7.91545,8.04783,11651147.093801,0
+TGNA.US,D,20110209,000000,8.00502,8.15693,7.94396,8.08048,9240927.9948336,0
+TGNA.US,D,20110210,000000,8.04477,8.16837,7.9916,8.15328,10798326.02229,0
+TGNA.US,D,20110211,000000,8.11077,8.16383,8.05908,8.09676,6595531.5965201,0
+TGNA.US,D,20110214,000000,8.0719,8.18919,8.01469,8.13809,3995515.222368,0
+TGNA.US,D,20110215,000000,8.0719,8.15693,7.99091,8.02001,4279288.1258296,0
+TGNA.US,D,20110216,000000,8.0724,8.15871,8.00621,8.05405,7458331.9142689,0
+TGNA.US,D,20110217,000000,7.99091,8.13809,7.98165,8.08482,5367575.4122876,0
+TGNA.US,D,20110218,000000,8.17696,8.23861,8.02622,8.05908,7628675.5389752,0
+TGNA.US,D,20110222,000000,7.96389,8.08148,7.81128,7.85439,8343916.0149514,0
+TGNA.US,D,20110223,000000,7.7597,7.94524,7.5703,7.70257,10638521.227723,0
+TGNA.US,D,20110224,000000,7.67919,7.74558,7.56032,7.67012,8863627.5357117,0
+TGNA.US,D,20110225,000000,7.73571,7.78297,7.61765,7.75516,7835879.7256951,0
+TGNA.US,D,20110228,000000,7.78129,7.87618,7.74825,7.81384,7186272.7643913,0
+TGNA.US,D,20110301,000000,7.83664,7.83664,7.60324,7.62583,9061973.6714738,0
+TGNA.US,D,20110302,000000,7.61231,7.87787,7.57927,7.77419,7425836.5121803,0
+TGNA.US,D,20110303,000000,7.86879,7.94928,7.81128,7.91111,5510088.8615599,0
+TGNA.US,D,20110304,000000,7.88231,7.92068,7.61765,7.70652,5878266.6838578,0
+TGNA.US,D,20110307,000000,7.73571,7.86406,7.53616,7.61765,7859561.6813398,0
+TGNA.US,D,20110308,000000,7.61231,7.7877,7.52275,7.78297,7554951.3737313,0
+TGNA.US,D,20110309,000000,7.74085,7.79737,7.62583,7.69389,6020089.7769042,0
+TGNA.US,D,20110310,000000,7.56032,7.62159,7.33266,7.35662,8427014.2242793,0
+TGNA.US,D,20110311,000000,7.31727,7.42805,7.25739,7.39777,7004611.758031,0
+TGNA.US,D,20110314,000000,7.32279,7.39777,7.15273,7.31224,10082773.314717,0
+TGNA.US,D,20110315,000000,7.09886,7.22257,7.07618,7.17453,6507642.4569076,0
+TGNA.US,D,20110316,000000,7.12916,7.19929,7.00407,7.05803,9907262.6625752,0
+TGNA.US,D,20110317,000000,7.1908,7.25492,7.11525,7.13043,4389547.4428837,0
+TGNA.US,D,20110318,000000,7.24752,7.28492,7.11396,7.23233,6727096.6651167,0
+TGNA.US,D,20110321,000000,7.34715,7.42805,7.32279,7.37615,2301829.1165399,0
+TGNA.US,D,20110322,000000,7.37104,7.38031,7.17453,7.20876,6169305.0543844,0
+TGNA.US,D,20110323,000000,7.17917,7.37615,7.12363,7.29862,8597773.4819557,0
+TGNA.US,D,20110324,000000,7.34301,7.34715,6.9435,7.08446,15984832.451765,0
+TGNA.US,D,20110325,000000,7.11396,7.18972,7.03387,7.18439,6522879.9670869,0
+TGNA.US,D,20110328,000000,7.21951,7.39777,7.19396,7.19396,6756987.7718391,0
+TGNA.US,D,20110329,000000,7.17453,7.39777,7.16733,7.38425,9545943.7980228,0
+TGNA.US,D,20110330,000000,7.27564,7.4754,7.23233,7.38819,7509127.3319089,0
+TGNA.US,D,20110331,000000,7.37221,7.39964,7.21241,7.22582,6520386.1692662,0
+TGNA.US,D,20110401,000000,7.2425,7.43268,7.23233,7.3077,5660106.0065507,0
+TGNA.US,D,20110404,000000,7.34715,7.45655,7.32772,7.37104,4802061.1382231,0
+TGNA.US,D,20110405,000000,7.33798,7.46059,7.31224,7.37104,5572972.1024571,0
+TGNA.US,D,20110406,000000,7.39263,7.41246,7.18972,7.21398,7131169.9699464,0
+TGNA.US,D,20110407,000000,7.17048,7.19396,7.08446,7.13843,7159923.6615653,0
+TGNA.US,D,20110408,000000,7.18972,7.19929,7.01462,7.03387,5305053.0624571,0
+TGNA.US,D,20110411,000000,7.04333,7.12363,7.0239,7.09886,5412357.3304677,0
+TGNA.US,D,20110412,000000,7.02992,7.09996,6.89152,6.9435,6070353.9953337,0
+TGNA.US,D,20110413,000000,6.9728,7.05379,6.83795,7.03387,6993173.7414419,0
+TGNA.US,D,20110414,000000,7.01946,7.01946,6.82887,6.86765,6179980.739282,0
+TGNA.US,D,20110415,000000,6.88649,7.089,6.88215,7.0239,9212040.4896732,0
+TGNA.US,D,20110418,000000,6.95278,7.35159,6.72944,7.30267,18867712.405539,0
+TGNA.US,D,20110419,000000,7.30267,7.45655,7.14315,7.19929,11407719.986868,0
+TGNA.US,D,20110420,000000,7.32279,7.32279,7.18439,7.26133,6332286.9068253,0
+TGNA.US,D,20110421,000000,7.31727,7.32279,7.15273,7.22711,5867265.5887567,0
+TGNA.US,D,20110425,000000,7.26597,7.28492,7.1626,7.18972,4500499.1436416,0
+TGNA.US,D,20110426,000000,7.18972,7.31224,7.17048,7.29389,4788839.9548184,0
+TGNA.US,D,20110427,000000,7.32279,7.33266,7.20876,7.31224,5886965.5778001,0
+TGNA.US,D,20110428,000000,7.29389,7.35662,7.21951,7.25305,5995625.2147889,0
+TGNA.US,D,20110429,000000,7.25186,7.27968,7.07993,7.15036,8353767.5300816,0
+TGNA.US,D,20110502,000000,7.19929,7.4978,7.16733,7.39263,11102873.478083,0
+TGNA.US,D,20110503,000000,7.32427,7.33977,7.17581,7.22001,5935405.0661171,0
+TGNA.US,D,20110504,000000,7.22257,7.42805,7.12916,7.42321,7962707.5921716,0
+TGNA.US,D,20110505,000000,7.38996,7.40438,7.2051,7.2341,6072846.7794153,0
+TGNA.US,D,20110506,000000,7.33443,7.33443,7.17158,7.1908,6695162.8744072,0
+TGNA.US,D,20110509,000000,7.17917,7.20413,7.05379,7.10894,4821026.1665268,0
+TGNA.US,D,20110510,000000,7.11396,7.15786,6.98582,7.01946,9133288.1792301,0
+TGNA.US,D,20110511,000000,7.01946,7.07993,6.8347,6.98108,9990880.9199853,0
+TGNA.US,D,20110512,000000,6.94873,7.04886,6.92417,7.00407,5256495.9804218,0
+TGNA.US,D,20110513,000000,7.00467,7.04452,6.91953,6.93453,3041491.5775954,0
+TGNA.US,D,20110516,000000,6.87791,6.94873,6.82405,6.83421,5065143.6296857,0
+TGNA.US,D,20110517,000000,6.79179,6.88708,6.75302,6.8347,10678281.083138,0
+TGNA.US,D,20110518,000000,6.81931,6.90948,6.81033,6.86271,8858991.7074867,0
+TGNA.US,D,20110519,000000,6.88649,6.96777,6.85335,6.95278,6296526.251574,0
+TGNA.US,D,20110520,000000,6.92466,6.99036,6.89152,6.96836,6758591.5068602,0
+TGNA.US,D,20110523,000000,6.90948,6.92417,6.72944,6.74444,6657130.4301658,0
+TGNA.US,D,20110524,000000,6.76269,6.77226,6.61985,6.62922,7081544.4070563,0
+TGNA.US,D,20110525,000000,6.59657,6.72462,6.57319,6.6677,6332592.0422496,0
+TGNA.US,D,20110526,000000,6.6387,6.67311,6.52979,6.61471,6328327.242481,0
+TGNA.US,D,20110527,000000,6.64411,6.73428,6.61471,6.68279,4003894.7885407,0
+TGNA.US,D,20110531,000000,6.72609,6.80334,6.55889,6.7694,9192138.7665785,0
+TGNA.US,D,20110601,000000,6.71544,6.73852,6.58266,6.587,12764860.98064,0
+TGNA.US,D,20110602,000000,6.59657,6.70143,6.4922,6.60575,10680794.141999,0
+TGNA.US,D,20110603,000000,6.4922,6.78292,6.47277,6.56283,10526816.318924,0
+TGNA.US,D,20110606,000000,6.5584,6.6387,6.45343,6.4631,4782503.0726328,0
+TGNA.US,D,20110607,000000,6.50049,6.56807,6.4488,6.45788,4531768.9353379,0
+TGNA.US,D,20110608,000000,6.43824,6.48293,6.40589,6.4344,7320132.937974,0
+TGNA.US,D,20110609,000000,6.44368,6.64845,6.44368,6.587,5408672.3893792,0
+TGNA.US,D,20110610,000000,6.53887,6.54341,6.35854,6.37334,5886177.9026349,0
+TGNA.US,D,20110613,000000,6.38191,6.45343,6.3248,6.33023,4000193.6276289,0
+TGNA.US,D,20110614,000000,6.41082,6.56807,6.40135,6.48293,5228978.0365847,0
+TGNA.US,D,20110615,000000,6.41082,6.50049,6.33901,6.37679,6309492.986502,0
+TGNA.US,D,20110616,000000,6.36259,6.48244,6.30902,6.46251,8917113.4165288,0
+TGNA.US,D,20110617,000000,6.50601,6.587,6.4922,6.52535,6246647.2539461,0
+TGNA.US,D,20110620,000000,6.48293,6.58266,6.45788,6.54813,6947088.1549701,0
+TGNA.US,D,20110621,000000,6.59134,6.81033,6.59134,6.73852,5319705.6452613,0
+TGNA.US,D,20110622,000000,6.67311,6.68279,6.478,6.478,4894993.6291192,0
+TGNA.US,D,20110623,000000,6.40589,6.50049,6.33398,6.4922,8363276.4014461,0
+TGNA.US,D,20110624,000000,6.51036,6.52979,6.40135,6.43824,6949887.088215,0
+TGNA.US,D,20110627,000000,6.43824,6.52979,6.36831,6.52535,4832314.1497512,0
+TGNA.US,D,20110628,000000,6.54813,6.59134,6.48757,6.57319,6257963.6218611,0
+TGNA.US,D,20110629,000000,6.61985,6.76269,6.58266,6.73852,4003942.4342715,0
+TGNA.US,D,20110630,000000,6.77798,6.85976,6.72402,6.81645,8135011.78801,0
+TGNA.US,D,20110701,000000,6.80107,6.95336,6.75874,6.91953,6057319.3398959,0
+TGNA.US,D,20110705,000000,6.90986,6.93453,6.8199,6.90484,4638269.30836,0
+TGNA.US,D,20110706,000000,6.871,6.88521,6.7694,6.84072,5464304.3555567,0
+TGNA.US,D,20110707,000000,6.92466,6.99499,6.91499,6.94873,5221672.0199617,0
+TGNA.US,D,20110708,000000,6.83865,6.83865,6.66286,6.74828,6812850.8704974,0
+TGNA.US,D,20110711,000000,6.6387,6.6677,6.48293,6.49536,5989905.6996249,0
+TGNA.US,D,20110712,000000,6.50601,6.61985,6.48293,6.48293,4338028.2156322,0
+TGNA.US,D,20110713,000000,6.53363,6.587,6.4488,6.45788,8052775.2567907,0
+TGNA.US,D,20110714,000000,6.50049,6.52052,6.33398,6.33901,6785143.3574766,0
+TGNA.US,D,20110715,000000,6.40135,6.52535,6.38191,6.41496,12068492.268983,0
+TGNA.US,D,20110718,000000,6.61985,6.64845,6.16786,6.19213,19431319.836637,0
+TGNA.US,D,20110719,000000,6.19854,6.48244,6.19854,6.42957,9070119.0639486,0
+TGNA.US,D,20110720,000000,6.4344,6.4488,6.33398,6.34829,7317340.0871627,0
+TGNA.US,D,20110721,000000,6.41999,6.59134,6.41496,6.54813,8245409.9873004,0
+TGNA.US,D,20110722,000000,6.53887,6.54341,6.42543,6.50049,5528756.8643507,0
+TGNA.US,D,20110725,000000,6.40135,6.51036,6.34829,6.44368,4778157.173748,0
+TGNA.US,D,20110726,000000,6.47208,6.53423,6.40017,6.4774,3349407.6879246,0
+TGNA.US,D,20110727,000000,6.42996,6.45343,6.19627,6.23938,10084057.721969,0
+TGNA.US,D,20110728,000000,6.24224,6.31779,6.16974,6.18433,5603369.0649161,0
+TGNA.US,D,20110729,000000,6.09841,6.15552,6.01151,6.07375,10170892.573072,0
+TGNA.US,D,20110801,000000,6.12939,6.13423,5.91207,5.98309,9105137.6622874,0
+TGNA.US,D,20110802,000000,5.94354,5.97392,5.7138,5.71882,8540455.667902,0
+TGNA.US,D,20110803,000000,5.73501,5.75424,5.49619,5.70541,11388875.5935,0
+TGNA.US,D,20110804,000000,5.5898,5.59433,5.35385,5.38758,18099841.644422,0
+TGNA.US,D,20110805,000000,5.46907,5.4877,4.94941,5.13988,24078633.723921,0
+TGNA.US,D,20110808,000000,4.96863,5.04489,4.73041,4.78772,26205535.088216,0
+TGNA.US,D,20110809,000000,4.90186,4.97347,4.55473,4.9639,20506291.661968,0
+TGNA.US,D,20110810,000000,4.80695,4.81633,4.4976,4.51181,16951695.100357,0
+TGNA.US,D,20110811,000000,4.55926,4.87838,4.50204,4.77835,13924246.848458,0
+TGNA.US,D,20110812,000000,4.84928,4.9639,4.77835,4.85431,13233063.411538,0
+TGNA.US,D,20110815,000000,4.92622,5.11641,4.89702,5.11168,9702595.8644509,0
+TGNA.US,D,20110816,000000,5.04933,5.27828,5.03551,5.24021,14525105.131063,0
+TGNA.US,D,20110817,000000,5.25836,5.27828,5.12617,5.19779,12529066.314272,0
+TGNA.US,D,20110818,000000,5.00671,5.03986,4.71147,4.75468,12683246.885136,0
+TGNA.US,D,20110819,000000,4.66343,4.95601,4.66343,4.78329,14450036.747971,0
+TGNA.US,D,20110822,000000,4.89702,4.94941,4.66392,4.75468,10053157.94499,0
+TGNA.US,D,20110823,000000,4.76868,4.96863,4.74511,4.92622,12359347.152759,0
+TGNA.US,D,20110824,000000,4.89702,5.06363,4.87838,5.03049,13491308.340724,0
+TGNA.US,D,20110825,000000,5.07784,5.10684,4.84524,4.87324,18438907.925251,0
+TGNA.US,D,20110826,000000,4.82669,5.14807,4.79769,5.08523,16410767.037083,0
+TGNA.US,D,20110829,000000,5.16317,5.50122,5.16317,5.50122,17580652.199221,0
+TGNA.US,D,20110830,000000,5.44548,5.58062,5.38344,5.53101,8163794.8780584,0
+TGNA.US,D,20110831,000000,5.56583,5.65757,5.44548,5.49787,6640022.5716212,0
+TGNA.US,D,20110901,000000,5.49787,5.52637,5.30136,5.32089,8704352.9266162,0
+TGNA.US,D,20110902,000000,5.1749,5.18989,4.85125,4.96755,12332840.920397,0
+TGNA.US,D,20110906,000000,4.79305,4.83103,4.65386,4.74511,11981905.783923,0
+TGNA.US,D,20110907,000000,4.84591,5.10467,4.81209,5.06166,10080611.009534,0
+TGNA.US,D,20110908,000000,5.00434,5.03759,4.66343,4.73534,12170466.297588,0
+TGNA.US,D,20110909,000000,4.65386,4.78329,4.58185,4.72095,13983026.474079,0
+TGNA.US,D,20110912,000000,4.50964,4.57712,4.39019,4.56744,12961241.476575,0
+TGNA.US,D,20110913,000000,4.57228,4.78792,4.56262,4.74027,12940945.409027,0
+TGNA.US,D,20110914,000000,4.77381,4.90836,4.68266,4.78792,8883843.5178814,0
+TGNA.US,D,20110915,000000,4.78792,4.84591,4.75932,4.83606,12758647.774605,0
+TGNA.US,D,20110916,000000,4.83606,4.97514,4.78329,4.83103,9409497.5763749,0
+TGNA.US,D,20110919,000000,4.71641,4.79769,4.63463,4.77381,7305416.4896158,0
+TGNA.US,D,20110920,000000,4.79769,4.79769,4.55778,4.56262,7279559.0501813,0
+TGNA.US,D,20110921,000000,4.54812,4.61528,4.28926,4.2941,10429362.552306,0
+TGNA.US,D,20110922,000000,4.14031,4.15462,3.97252,4.10253,14637331.101684,0
+TGNA.US,D,20110923,000000,4.06851,4.39956,4.06851,4.36119,10412921.73399,0
+TGNA.US,D,20110926,000000,4.41385,4.56262,4.30801,4.55778,14917438.325096,0
+TGNA.US,D,20110927,000000,4.7018,4.78329,4.65889,4.69213,9761297.4321733,0
+TGNA.US,D,20110928,000000,4.69213,4.69213,4.49089,4.51468,12086187.082381,0
+TGNA.US,D,20110929,000000,4.63463,4.74027,4.57228,4.74027,10915258.782862,0
+TGNA.US,D,20110930,000000,4.63975,4.68385,4.53213,4.57149,12819204.48461,0
+TGNA.US,D,20111003,000000,4.51942,4.58658,4.323,4.39463,18944700.810208,0
+TGNA.US,D,20111004,000000,4.33731,4.70673,4.27013,4.70673,17583727.8832,0
+TGNA.US,D,20111005,000000,4.73534,5.04252,4.67793,5.01816,17840607.306018,0
+TGNA.US,D,20111006,000000,5.00434,5.03759,4.77381,5.01402,13508842.983368,0
+TGNA.US,D,20111007,000000,5.02812,5.06619,4.8984,4.99912,10660227.406152,0
+TGNA.US,D,20111010,000000,5.10941,5.2341,5.05189,5.14324,10236604.145643,0
+TGNA.US,D,20111011,000000,5.11916,5.27769,5.0951,5.20124,7255466.5302612,0
+TGNA.US,D,20111012,000000,5.21001,5.34438,5.21001,5.2629,9150779.2310984,0
+TGNA.US,D,20111013,000000,5.22936,5.25253,5.02812,5.17214,12769967.183738,0
+TGNA.US,D,20111014,000000,5.30136,5.34911,4.92247,5.24799,16614020.68311,0
+TGNA.US,D,20111017,000000,5.1241,5.20597,4.72587,4.79305,19027895.324736,0
+TGNA.US,D,20111018,000000,4.79769,5.22936,4.71127,5.14324,14052458.468602,0
+TGNA.US,D,20111019,000000,5.12933,5.17667,4.90324,4.96084,10304311.77021,0
+TGNA.US,D,20111020,000000,4.9706,5.13417,4.90836,5.08523,8032051.3914064,0
+TGNA.US,D,20111021,000000,5.16207,5.35385,5.15735,5.35385,10525192.309124,0
+TGNA.US,D,20111024,000000,5.38344,5.70443,5.38344,5.63676,13075241.49036,0
+TGNA.US,D,20111025,000000,5.6046,5.62334,5.41718,5.43563,8179631.507958,0
+TGNA.US,D,20111026,000000,5.55557,5.70077,5.41175,5.63676,8299521.3450507,0
+TGNA.US,D,20111027,000000,5.83307,5.94897,5.78689,5.85289,12221441.147022,0
+TGNA.US,D,20111028,000000,5.86778,5.87794,5.75256,5.83819,5605193.7950287,0
+TGNA.US,D,20111031,000000,5.77495,5.77495,5.60864,5.60864,6630885.7424518,0
+TGNA.US,D,20111101,000000,5.35345,5.38719,5.15518,5.31508,11118119.098175,0
+TGNA.US,D,20111102,000000,5.32089,5.49787,5.32089,5.43563,9775221.1366715,0
+TGNA.US,D,20111103,000000,5.53101,5.66279,5.47902,5.58695,10167434.709508,0
+TGNA.US,D,20111104,000000,5.48929,5.49787,5.32485,5.43109,9423520.6272903,0
+TGNA.US,D,20111107,000000,5.39705,5.47428,5.32089,5.45959,8000124.6968695,0
+TGNA.US,D,20111108,000000,5.50822,5.63144,5.42191,5.60795,5905575.7974708,0
+TGNA.US,D,20111109,000000,5.42714,5.45959,5.2327,5.2913,7349431.0074097,0
+TGNA.US,D,20111110,000000,5.38719,5.44026,5.27128,5.41718,4856084.3006847,0
+TGNA.US,D,20111111,000000,5.51858,5.69062,5.51858,5.55113,4652137.2572158,0
+TGNA.US,D,20111114,000000,5.50289,5.54048,5.37268,5.43109,5213313.742307,0
+TGNA.US,D,20111115,000000,5.40218,5.49787,5.31142,5.45959,4515181.1248754,0
+TGNA.US,D,20111116,000000,5.36854,5.50822,5.32089,5.38344,4394565.4506933,0
+TGNA.US,D,20111117,000000,5.35917,5.45456,5.22442,5.2629,6661267.4988266,0
+TGNA.US,D,20111118,000000,5.33007,5.33894,5.21811,5.27128,4928569.6769299,0
+TGNA.US,D,20111121,000000,5.16701,5.22442,5.13417,5.18171,4998375.7411265,0
+TGNA.US,D,20111122,000000,5.18625,5.19138,5.06619,5.06619,6870852.9583434,0
+TGNA.US,D,20111123,000000,5.01402,5.05189,4.93688,5.00888,9698324.9822484,0
+TGNA.US,D,20111125,000000,5.01095,5.0738,4.98165,5.03966,2444649.7287144,0
+TGNA.US,D,20111128,000000,5.2341,5.27769,5.01816,5.04736,9857613.7836892,0
+TGNA.US,D,20111129,000000,5.09293,5.1024,4.94821,4.94821,10582017.446048,0
+TGNA.US,D,20111130,000000,5.12824,5.24248,5.10801,5.21228,11863814.31973,0
+TGNA.US,D,20111201,000000,5.19463,5.41718,5.16997,5.40169,6619755.9025038,0
+TGNA.US,D,20111202,000000,5.47004,5.75424,5.41718,5.71568,14234568.561318,0
+TGNA.US,D,20111205,000000,5.92706,6.46863,5.88081,6.29955,26084698.418943,0
+TGNA.US,D,20111206,000000,6.23691,6.29955,6.17427,6.24224,9461993.0342366,0
+TGNA.US,D,20111207,000000,6.16974,6.98532,6.13067,6.55021,32269422.442778,0
+TGNA.US,D,20111208,000000,6.40589,6.47385,6.1069,6.1355,13641517.082377,0
+TGNA.US,D,20111209,000000,6.15552,6.46409,6.15021,6.43884,8114795.8058403,0
+TGNA.US,D,20111212,000000,6.32895,6.43065,6.24707,6.40135,7187938.3374884,0
+TGNA.US,D,20111213,000000,6.32362,6.53087,6.23169,6.27144,6710747.0833078,0
+TGNA.US,D,20111214,000000,6.29029,6.36771,6.14497,6.22744,10323497.793605,0
+TGNA.US,D,20111215,000000,6.34779,6.36317,6.12584,6.1355,10742684.932462,0
+TGNA.US,D,20111216,000000,6.22241,6.39623,6.15938,6.23691,8102721.1611895,0
+TGNA.US,D,20111219,000000,6.26523,6.28545,6.08796,6.11587,5527296.0665218,0
+TGNA.US,D,20111220,000000,6.26127,6.43065,6.25585,6.33861,5139688.9234803,0
+TGNA.US,D,20111221,000000,6.32895,6.41999,6.27647,6.40589,5484856.8990583,0
+TGNA.US,D,20111222,000000,6.44416,6.51696,6.39169,6.46409,4748923.9836052,0
+TGNA.US,D,20111223,000000,6.48875,6.57555,6.46409,6.54114,2863721.3013308,0
+TGNA.US,D,20111227,000000,6.49339,6.63741,6.46863,6.5361,3289144.9622169,0
+TGNA.US,D,20111228,000000,6.62745,6.62745,6.35291,6.44989,3503171.61208,0
+TGNA.US,D,20111229,000000,6.45906,6.51696,6.37679,6.51214,3000726.0931409,0
+TGNA.US,D,20111230,000000,6.51214,6.5361,6.43509,6.45443,3244414.7447234,0
+TGNA.US,D,20120103,000000,6.65655,6.81092,6.61314,6.66641,12051988.598853,0
+TGNA.US,D,20120104,000000,6.66177,6.72402,6.58976,6.62745,8277407.6435638,0
+TGNA.US,D,20120105,000000,6.56066,6.72876,6.51214,6.62745,12748900.674588,0
+TGNA.US,D,20120106,000000,6.62745,6.70548,6.58059,6.62222,6345741.250189,0
+TGNA.US,D,20120109,000000,6.67194,6.74444,6.60802,6.68555,8318764.1378271,0
+TGNA.US,D,20120110,000000,6.75874,6.95179,6.73852,6.91746,8533071.5933798,0
+TGNA.US,D,20120111,000000,6.95179,7.14562,6.93236,7.11081,9867194.6305193,0
+TGNA.US,D,20120112,000000,7.13951,7.24161,7.01876,7.12048,6165505.5607943,0
+TGNA.US,D,20120113,000000,7.06809,7.13043,6.96708,7.07647,5051086.1116461,0
+TGNA.US,D,20120117,000000,7.18972,7.22829,7.08052,7.14681,5156466.3031267,0
+TGNA.US,D,20120118,000000,7.19672,7.32842,7.17255,7.31224,7801188.5650376,0
+TGNA.US,D,20120119,000000,7.31727,7.36206,7.13951,7.24654,12720053.718985,0
+TGNA.US,D,20120120,000000,7.26026,7.42982,7.23647,7.42982,6202909.4868859,0
+TGNA.US,D,20120123,000000,7.3942,7.50194,7.33857,7.38996,6455117.6006163,0
+TGNA.US,D,20120124,000000,7.32842,7.47767,7.28432,7.43949,10678374.347121,0
+TGNA.US,D,20120125,000000,7.39964,7.5113,7.3077,7.48635,5881092.9880544,0
+TGNA.US,D,20120126,000000,7.51682,7.63648,7.31727,7.4093,9725242.7926262,0
+TGNA.US,D,20120127,000000,7.36707,7.41966,7.09068,7.34775,15451324.957615,0
+TGNA.US,D,20120130,000000,7.16023,7.28936,6.72402,6.83973,19124287.706673,0
+TGNA.US,D,20120131,000000,6.86202,6.92526,6.8128,6.842,9769076.8648867,0
+TGNA.US,D,20120201,000000,6.87001,7.01394,6.84466,6.87978,8584298.8638132,0
+TGNA.US,D,20120202,000000,6.91252,7.01876,6.83056,6.95179,8648746.3039124,0
+TGNA.US,D,20120203,000000,7.05853,7.21764,6.97162,7.19672,12062429.096315,0
+TGNA.US,D,20120206,000000,7.16487,7.37221,7.14562,7.3077,9157248.9130864,0
+TGNA.US,D,20120207,000000,7.12136,7.19929,7.03387,7.10607,7619782.0071542,0
+TGNA.US,D,20120208,000000,7.12669,7.37725,7.11652,7.30652,9985360.0976558,0
+TGNA.US,D,20120209,000000,7.28265,7.31618,7.14138,7.25492,7312564.3629625,0
+TGNA.US,D,20120210,000000,7.1254,7.17739,6.99836,7.05428,5321439.1388683,0
+TGNA.US,D,20120213,000000,7.15036,7.21241,7.05428,7.19189,5760785.4905136,0
+TGNA.US,D,20120214,000000,7.13557,7.20283,7.07647,7.15036,8909803.34495,0
+TGNA.US,D,20120215,000000,7.17255,7.17255,7.02933,7.07647,7812137.9594521,0
+TGNA.US,D,20120216,000000,7.06346,7.27081,7.06346,7.27081,6042040.2664198,0
+TGNA.US,D,20120217,000000,7.30148,7.31618,7.18439,7.22001,5314189.8916265,0
+TGNA.US,D,20120221,000000,7.20283,7.24161,7.06346,7.23135,6738981.7405834,0
+TGNA.US,D,20120222,000000,7.32713,7.85055,7.30652,7.53725,21757980.488792,0
+TGNA.US,D,20120223,000000,7.52176,7.52176,7.21241,7.44402,12599707.699365,0
+TGNA.US,D,20120224,000000,7.45872,7.49306,7.30652,7.34252,9062584.9560615,0
+TGNA.US,D,20120227,000000,7.31727,7.42982,7.16487,7.34775,10123091.740294,0
+TGNA.US,D,20120228,000000,7.34252,7.3665,7.17857,7.27781,6269578.0290278,0
+TGNA.US,D,20120229,000000,7.29557,7.3665,7.14248,7.16319,13576720.916078,0
+TGNA.US,D,20120301,000000,7.22829,7.26834,7.10113,7.14138,14470681.541716,0
+TGNA.US,D,20120302,000000,7.15155,7.17857,7.01828,7.0233,8990464.5258388,0
+TGNA.US,D,20120305,000000,7.02883,7.2637,6.98809,7.2637,10753355.548665,0
+TGNA.US,D,20120306,000000,7.20462,7.2637,7.04945,7.05428,11210339.944327,0
+TGNA.US,D,20120307,000000,7.05428,7.10113,7.0233,7.05428,15467444.420682,0
+TGNA.US,D,20120308,000000,7.11652,7.15638,7.03387,7.03859,10351650.338026,0
+TGNA.US,D,20120309,000000,7.09611,7.17857,7.01828,7.01828,10330862.607088,0
+TGNA.US,D,20120312,000000,7.03387,7.15638,6.99776,7.12136,5742536.1619096,0
+TGNA.US,D,20120313,000000,7.17403,7.31095,7.12136,7.30652,5856499.6810924,0
+TGNA.US,D,20120314,000000,7.30652,7.38543,7.23924,7.30652,5059487.9800756,0
+TGNA.US,D,20120315,000000,7.31095,7.48348,7.28778,7.47835,5908670.7424896,0
+TGNA.US,D,20120316,000000,7.51318,7.56743,7.4093,7.44472,6261606.9996525,0
+TGNA.US,D,20120319,000000,7.41424,7.60097,7.38938,7.50725,3723010.0273518,0
+TGNA.US,D,20120320,000000,7.4093,7.61182,7.4093,7.56201,7936571.3745254,0
+TGNA.US,D,20120321,000000,7.59603,7.62928,7.51851,7.59603,5471876.985524,0
+TGNA.US,D,20120322,000000,7.51318,7.58618,7.46927,7.52333,5001660.2553292,0
+TGNA.US,D,20120323,000000,7.51318,7.61182,7.47835,7.59603,4522960.5575887,0
+TGNA.US,D,20120326,000000,7.66045,7.70367,7.59101,7.70367,5313112.2871211,0
+TGNA.US,D,20120327,000000,7.72319,7.78189,7.58203,7.60097,5538014.3284554,0
+TGNA.US,D,20120328,000000,7.61182,7.61182,7.35159,7.39964,5251317.8018578,0
+TGNA.US,D,20120329,000000,7.32713,7.41424,7.19396,7.4093,4733551.6461455,0
+TGNA.US,D,20120330,000000,7.44995,7.55194,7.33216,7.50311,6232574.5298221,0
+TGNA.US,D,20120402,000000,7.47835,7.66045,7.41424,7.53725,5635400.174565,0
+TGNA.US,D,20120403,000000,7.53725,7.60097,7.41424,7.45872,5906743.6247429,0
+TGNA.US,D,20120404,000000,7.38543,7.40438,7.29212,7.33216,10444134.756306,0
+TGNA.US,D,20120405,000000,7.30148,7.35159,7.19929,7.25916,3860482.1528185,0
+TGNA.US,D,20120409,000000,7.11081,7.22375,7.08052,7.22375,4004906.5000141,0
+TGNA.US,D,20120410,000000,7.18439,7.2637,6.98405,6.99776,6525309.8993534,0
+TGNA.US,D,20120411,000000,7.09611,7.16989,7.06346,7.16674,5192270.549153,0
+TGNA.US,D,20120412,000000,7.17857,7.38543,7.13674,7.37725,4654984.8499304,0
+TGNA.US,D,20120413,000000,7.3665,7.43051,7.25916,7.36136,8042603.4001519,0
+TGNA.US,D,20120416,000000,7.34252,7.34252,6.61196,6.7987,17814032.139406,0
+TGNA.US,D,20120417,000000,6.83795,6.97427,6.82355,6.8637,7566703.6493954,0
+TGNA.US,D,20120418,000000,6.842,6.86202,6.7398,6.75923,7293807.1511438,0
+TGNA.US,D,20120419,000000,6.74444,6.80787,6.66601,6.72462,7429629.9233366,0
+TGNA.US,D,20120420,000000,6.75411,6.79396,6.7102,6.72944,5995733.6848566,0
+TGNA.US,D,20120423,000000,6.65586,6.66129,6.53887,6.62715,8649879.6640601,0
+TGNA.US,D,20120424,000000,6.65586,6.71544,6.60338,6.62715,4120397.7237967,0
+TGNA.US,D,20120425,000000,6.70094,6.75411,6.55889,6.7398,5900194.8711166,0
+TGNA.US,D,20120426,000000,6.7398,6.75923,6.64728,6.70548,4435746.568118,0
+TGNA.US,D,20120427,000000,6.77925,6.88708,6.7102,6.86706,5666807.8347588,0
+TGNA.US,D,20120430,000000,6.83312,6.83312,6.68189,6.76456,4162438.4918521,0
+TGNA.US,D,20120501,000000,6.82355,6.91805,6.78932,6.80875,3661553.1171593,0
+TGNA.US,D,20120502,000000,6.81744,6.92012,6.7987,6.86202,5938110.7353786,0
+TGNA.US,D,20120503,000000,6.84347,6.8637,6.68072,6.74444,5081496.2527115,0
+TGNA.US,D,20120504,000000,6.70548,6.71544,6.51942,6.53363,5293888.7553848,0
+TGNA.US,D,20120507,000000,6.52979,6.66129,6.45107,6.61196,8458179.6008638,0
+TGNA.US,D,20120508,000000,6.54813,6.67194,6.47553,6.63199,8949355.3838797,0
+TGNA.US,D,20120509,000000,6.54972,6.73921,6.52979,6.66513,5627926.891015,0
+TGNA.US,D,20120510,000000,6.73487,6.73487,6.50542,6.52052,5930298.8630187,0
+TGNA.US,D,20120511,000000,6.47553,6.56856,6.46083,6.54341,5196229.1997583,0
+TGNA.US,D,20120514,000000,6.48056,6.58394,6.4267,6.55316,5274928.7957759,0
+TGNA.US,D,20120515,000000,6.55889,6.68189,6.50927,6.54341,6837231.2922798,0
+TGNA.US,D,20120516,000000,6.60338,6.66601,6.52979,6.53363,9023554.9926918,0
+TGNA.US,D,20120517,000000,6.54341,6.58394,6.40174,6.40174,7876083.5987704,0
+TGNA.US,D,20120518,000000,6.45107,6.46577,6.29206,6.34078,7976132.5371056,0
+TGNA.US,D,20120521,000000,6.35805,6.41201,6.27538,6.29896,7566537.3962073,0
+TGNA.US,D,20120522,000000,6.32895,6.44604,6.24056,6.29896,10832144.35371,0
+TGNA.US,D,20120523,000000,6.26423,6.32362,6.0847,6.27538,9846677.5678809,0
+TGNA.US,D,20120524,000000,6.30902,6.41605,6.20634,6.41201,7735103.9365318,0
+TGNA.US,D,20120525,000000,6.42069,6.50542,6.35114,6.35114,5032699.9282836,0
+TGNA.US,D,20120529,000000,6.42602,6.49437,6.36219,6.44011,5620823.6221821,0
+TGNA.US,D,20120530,000000,6.37166,6.38645,6.23691,6.32136,5534848.42171,0
+TGNA.US,D,20120531,000000,6.37679,6.4267,6.20634,6.39218,6381428.9162356,0
+TGNA.US,D,20120601,000000,6.20219,6.21679,6.01319,6.03262,10856844.103262,0
+TGNA.US,D,20120604,000000,6.03262,6.09841,5.95853,6.05836,8464481.002186,0
+TGNA.US,D,20120605,000000,6.01713,6.23119,5.95853,6.1429,7307044.5543718,0
+TGNA.US,D,20120606,000000,6.20761,6.40135,6.172,6.39119,6225242.1559862,0
+TGNA.US,D,20120607,000000,6.51538,6.52052,6.30133,6.31562,4976204.2565195,0
+TGNA.US,D,20120608,000000,6.2664,6.3324,6.18265,6.32677,4989891.759842,0
+TGNA.US,D,20120611,000000,6.41082,6.43617,6.23119,6.2664,6934590.7811767,0
+TGNA.US,D,20120612,000000,6.2664,6.38074,6.24707,6.36219,5010816.3455388,0
+TGNA.US,D,20120613,000000,6.36219,6.37166,6.25181,6.26216,5111393.4418675,0
+TGNA.US,D,20120614,000000,6.29669,6.43173,6.21679,6.39119,5581906.1838361,0
+TGNA.US,D,20120615,000000,6.43617,6.48638,6.39119,6.45107,4575038.3550025,0
+TGNA.US,D,20120618,000000,6.43173,6.4711,6.36653,6.41545,5355539.289717,0
+TGNA.US,D,20120619,000000,6.44011,6.53481,6.42602,6.51538,9046667.2270459,0
+TGNA.US,D,20120620,000000,6.52979,6.59045,6.41545,6.49102,5648568.6435443,0
+TGNA.US,D,20120621,000000,6.50987,6.85857,6.42602,6.69985,14594355.666315,0
+TGNA.US,D,20120622,000000,6.79446,6.81349,6.68446,6.71426,8870772.3678415,0
+TGNA.US,D,20120625,000000,6.62469,6.63455,6.54468,6.565,8795193.0603162,0
+TGNA.US,D,20120626,000000,6.63997,7.07707,6.63997,6.98238,13898442.123448,0
+TGNA.US,D,20120627,000000,6.98238,7.22168,6.96333,7.16792,8074817.996551,0
+TGNA.US,D,20120628,000000,7.13784,7.32605,7.08615,7.29103,8070189.2644986,0
+TGNA.US,D,20120629,000000,7.43613,7.44077,7.26183,7.32605,6194353.5301357,0
+TGNA.US,D,20120702,000000,7.44077,7.46523,7.23193,7.38602,5635983.0744621,0
+TGNA.US,D,20120703,000000,7.41552,7.48536,7.31559,7.37161,3817433.7282453,0
+TGNA.US,D,20120705,000000,7.34667,7.3665,7.18626,7.33148,6200772.5251762,0
+TGNA.US,D,20120706,000000,7.23707,7.35159,7.23193,7.32605,4900445.5172,0
+TGNA.US,D,20120709,000000,7.29103,7.30109,7.19643,7.29103,5183878.8181128,0
+TGNA.US,D,20120710,000000,7.31559,7.34203,7.13784,7.23193,7517476.485913,0
+TGNA.US,D,20120711,000000,7.24211,7.24211,7.00694,7.10677,9609129.1331274,0
+TGNA.US,D,20120712,000000,7.06858,7.14799,7.01769,7.08121,6499631.8917132,0
+TGNA.US,D,20120713,000000,7.14799,7.26667,7.10677,7.11712,6631119.9161495,0
+TGNA.US,D,20120716,000000,7.19643,7.65997,6.91805,7.30553,19925268.195685,0
+TGNA.US,D,20120717,000000,7.35159,7.3942,7.21695,7.28609,8662086.0947746,0
+TGNA.US,D,20120718,000000,7.28609,7.37725,7.22582,7.35159,6383324.6080748,0
+TGNA.US,D,20120719,000000,7.3942,7.5844,7.34203,7.38996,7358777.6805421,0
+TGNA.US,D,20120720,000000,7.3369,7.42085,7.28609,7.3665,5256245.5869008,0
+TGNA.US,D,20120723,000000,7.25739,7.28609,7.05853,7.11198,6807661.540805,0
+TGNA.US,D,20120724,000000,7.1327,7.13784,6.91805,6.99203,6263041.4402689,0
+TGNA.US,D,20120725,000000,7.05428,7.11712,6.97427,6.98238,6387829.6639751,0
+TGNA.US,D,20120726,000000,7.11198,7.14248,6.95909,7.03801,7908567.8497307,0
+TGNA.US,D,20120727,000000,7.08615,7.22168,7.00694,7.15342,8800887.2320066,0
+TGNA.US,D,20120730,000000,7.20669,7.22582,7.00694,7.04333,6673670.5948975,0
+TGNA.US,D,20120731,000000,7.05428,7.06346,6.98238,7.01769,5594003.1307437,0
+TGNA.US,D,20120801,000000,7.05428,7.08615,6.99667,7.04333,17684180.289637,0
+TGNA.US,D,20120802,000000,6.9875,7.04886,6.84347,6.96333,9795851.7380724,0
+TGNA.US,D,20120803,000000,7.06858,7.29557,7.05853,7.1913,6706073.7467416,0
+TGNA.US,D,20120806,000000,7.21181,7.29557,7.1913,7.25739,4467456.3225192,0
+TGNA.US,D,20120807,000000,7.30553,7.37161,7.27169,7.32605,6588031.9557573,0
+TGNA.US,D,20120808,000000,7.31559,7.47096,7.31047,7.44591,6083696.8274126,0
+TGNA.US,D,20120809,000000,7.46523,7.57493,7.34667,7.50016,7500425.3967498,0
+TGNA.US,D,20120810,000000,7.45655,7.51022,7.42085,7.50016,4586185.4285127,0
+TGNA.US,D,20120813,000000,7.48052,7.59486,7.44591,7.58972,4001013.7424407,0
+TGNA.US,D,20120814,000000,7.61932,7.67979,7.59486,7.63411,5981832.2826155,0
+TGNA.US,D,20120815,000000,7.60491,7.63411,7.47096,7.51022,4915673.9037287,0
+TGNA.US,D,20120816,000000,7.53024,7.75396,7.51022,7.71845,5755629.6142066,0
+TGNA.US,D,20120817,000000,7.7444,7.81276,7.71372,7.79846,4712285.430422,0
+TGNA.US,D,20120820,000000,7.77419,7.85863,7.72881,7.74942,6578006.0775275,0
+TGNA.US,D,20120821,000000,7.74942,7.8394,7.70367,7.70367,5759396.6681502,0
+TGNA.US,D,20120822,000000,7.67012,7.73907,7.54455,7.61932,8212846.664702,0
+TGNA.US,D,20120823,000000,7.62386,7.66489,7.57493,7.63944,3903257.8816137,0
+TGNA.US,D,20120824,000000,7.58972,7.69903,7.54455,7.66489,3569745.8764994,0
+TGNA.US,D,20120827,000000,7.66489,7.69479,7.48536,7.49493,4627202.3202271,0
+TGNA.US,D,20120828,000000,7.48536,7.53439,7.45655,7.47598,3940985.1904308,0
+TGNA.US,D,20120829,000000,7.50016,7.55026,7.47096,7.55026,4232873.0741987,0
+TGNA.US,D,20120830,000000,7.51022,7.57493,7.48052,7.53024,18088713.831951,0
+TGNA.US,D,20120831,000000,7.58035,7.61478,7.48536,7.58972,13035325.519146,0
+TGNA.US,D,20120904,000000,7.55026,7.81276,7.53024,7.8029,14567382.100295,0
+TGNA.US,D,20120905,000000,7.83496,7.91446,7.68255,7.84008,6124337.6219762,0
+TGNA.US,D,20120906,000000,7.89385,8.11125,7.85439,8.09016,6373141.6003075,0
+TGNA.US,D,20120907,000000,8.1009,8.16226,8.02622,8.09016,5478077.0129511,0
+TGNA.US,D,20120910,000000,8.08482,8.22657,8.08482,8.21228,9044730.9856486,0
+TGNA.US,D,20120911,000000,8.23634,8.7416,8.21228,8.56423,21172761.156989,0
+TGNA.US,D,20120912,000000,8.61593,8.6394,8.48946,8.63102,9464844.681907,0
+TGNA.US,D,20120913,000000,8.65686,8.86983,8.5597,8.79703,8979190.7349597,0
+TGNA.US,D,20120914,000000,8.81766,9.00153,8.76567,8.85505,8101212.7176299,0
+TGNA.US,D,20120917,000000,8.84656,8.99305,8.75156,8.92745,17745484.125248,0
+TGNA.US,D,20120918,000000,8.95102,9.09208,8.73696,8.83157,8952275.9657988,0
+TGNA.US,D,20120919,000000,8.88592,9.28662,8.83157,9.2147,17626526.927991,0
+TGNA.US,D,20120920,000000,9.1636,9.61786,9.14545,9.44227,20624831.198776,0
+TGNA.US,D,20120921,000000,9.52218,9.52218,9.18471,9.44721,15665051.540748,0
+TGNA.US,D,20120924,000000,9.72736,10.0706,9.1924,9.2652,11606617.59662,0
+TGNA.US,D,20120925,000000,9.32784,9.32784,9.14081,9.14545,8020710.6937565,0
+TGNA.US,D,20120926,000000,9.14545,9.2224,8.98742,9.02195,7738451.3025494,0
+TGNA.US,D,20120927,000000,9.06327,9.16913,9.0182,9.10915,6259383.8701321,0
+TGNA.US,D,20120928,000000,9.07482,9.08616,8.91205,8.94352,8219466.380055,0
+TGNA.US,D,20121001,000000,9.09208,9.26027,9.00627,9.05312,9664705.3436626,0
+TGNA.US,D,20121002,000000,9.07482,9.18758,8.99305,9.09208,8838957.1845892,0
+TGNA.US,D,20121003,000000,9.09761,9.18758,9.07482,9.11971,6231529.3649631,0
+TGNA.US,D,20121004,000000,9.18758,9.31601,9.10915,9.23315,6741296.1066096,0
+TGNA.US,D,20121005,000000,9.31305,9.39788,9.23788,9.27488,5402805.8820672,0
+TGNA.US,D,20121008,000000,9.26994,9.28662,9.09761,9.15028,4662418.5976614,0
+TGNA.US,D,20121009,000000,9.15582,9.17988,8.95675,9.01228,5379085.4043423,0
+TGNA.US,D,20121010,000000,8.95675,9.07482,8.86983,8.92745,5966226.7851969,0
+TGNA.US,D,20121011,000000,8.98742,9.08331,8.90731,8.93801,3754545.4186534,0
+TGNA.US,D,20121012,000000,8.98348,9.11971,8.80731,9.0182,6595671.4924954,0
+TGNA.US,D,20121015,000000,9.15976,9.29844,8.44331,8.99305,13258194.000143,0
+TGNA.US,D,20121016,000000,9.04257,9.41367,8.92745,9.3821,9288872.7785423,0
+TGNA.US,D,20121017,000000,9.32094,9.44721,9.30821,9.41959,5521577.5650965,0
+TGNA.US,D,20121018,000000,9.41367,9.43044,9.34224,9.37618,7648788.119772,0
+TGNA.US,D,20121019,000000,9.37618,9.40874,9.06327,9.18758,7773569.2473054,0
+TGNA.US,D,20121022,000000,9.0322,9.2652,9.00627,9.1351,4776985.2915202,0
+TGNA.US,D,20121023,000000,9.00153,9.0322,8.7925,8.98742,5403563.145064,0
+TGNA.US,D,20121024,000000,9.0182,9.0182,8.86431,8.94727,5298359.3441607,0
+TGNA.US,D,20121025,000000,9.00153,9.00627,8.44331,8.48493,10716799.108338,0
+TGNA.US,D,20121026,000000,8.48493,8.5597,8.3628,8.43827,6084657.8519385,0
+TGNA.US,D,20121031,000000,8.54361,8.60567,8.41381,8.51432,5338898.764829,0
+TGNA.US,D,20121101,000000,8.57006,8.69957,8.52399,8.69416,5280191.1146729,0
+TGNA.US,D,20121102,000000,8.77484,8.79703,8.52942,8.6394,16190110.534478,0
+TGNA.US,D,20121105,000000,8.57488,8.71487,8.54361,8.58515,5755040.6318758,0
+TGNA.US,D,20121106,000000,8.6615,8.94352,8.64591,8.88118,7973133.8972872,0
+TGNA.US,D,20121107,000000,8.78609,8.82239,8.48946,8.50337,6004329.1774259,0
+TGNA.US,D,20121108,000000,8.51965,8.61593,8.327,8.37829,5680001.6472118,0
+TGNA.US,D,20121109,000000,8.327,8.68873,8.23634,8.62056,7095992.2145923,0
+TGNA.US,D,20121112,000000,8.62549,8.6615,8.41381,8.45898,3901271.9670079,0
+TGNA.US,D,20121113,000000,8.46352,8.62549,8.40867,8.58515,6246106.931085,0
+TGNA.US,D,20121114,000000,8.59048,8.62549,8.37829,8.44331,8195614.1162665,0
+TGNA.US,D,20121115,000000,8.44331,8.55437,8.38805,8.48493,7260217.9247267,0
+TGNA.US,D,20121116,000000,8.45898,8.5597,8.31782,8.55437,5904043.0241762,0
+TGNA.US,D,20121119,000000,8.6394,8.75639,8.57006,8.75156,5307556.9976672,0
+TGNA.US,D,20121120,000000,8.7416,8.83611,8.69416,8.83611,5057562.8898068,0
+TGNA.US,D,20121121,000000,8.84262,8.90731,8.7925,8.85869,3457364.80382,0
+TGNA.US,D,20121123,000000,8.89154,8.98348,8.80731,8.98348,1877561.1180584,0
+TGNA.US,D,20121126,000000,8.94352,9.02195,8.85505,8.89716,4512893.116062,0
+TGNA.US,D,20121127,000000,8.86983,8.97233,8.82239,8.85218,4270295.2475913,0
+TGNA.US,D,20121128,000000,8.82683,8.97233,8.76567,8.96138,5200477.7797038,0
+TGNA.US,D,20121129,000000,9.0182,9.16913,8.97233,9.15582,7260909.2946916,0
+TGNA.US,D,20121130,000000,9.17988,9.18471,8.97785,9.0182,5280307.6946523,0
+TGNA.US,D,20121203,000000,9.02727,9.12532,8.99591,9.08616,4105008.1527748,0
+TGNA.US,D,20121204,000000,9.08616,9.11971,8.86983,8.88592,5165433.8378913,0
+TGNA.US,D,20121205,000000,8.94727,9.21272,8.72315,9.16715,11505275.127383,0
+TGNA.US,D,20121206,000000,9.12256,9.19043,9.08913,9.11191,5199111.2595972,0
+TGNA.US,D,20121207,000000,9.17208,9.20011,9.08419,9.12256,4850399.2526449,0
+TGNA.US,D,20121210,000000,9.07956,9.18274,8.94727,9.09376,5006586.0128944,0
+TGNA.US,D,20121211,000000,9.16163,9.19537,9.07956,9.15779,4345693.0958442,0
+TGNA.US,D,20121212,000000,9.17801,9.35497,9.14447,9.21272,6924441.2267948,0
+TGNA.US,D,20121213,000000,9.21272,9.24281,8.95201,9.01425,4852541.2830493,0
+TGNA.US,D,20121214,000000,9.00814,9.04434,8.90731,8.96759,3111338.1913501,0
+TGNA.US,D,20121217,000000,8.99778,9.2069,8.98446,9.19537,3210914.7273339,0
+TGNA.US,D,20121218,000000,9.22634,9.62773,9.15325,9.51132,17672256.69209,0
+TGNA.US,D,20121219,000000,9.535,9.58728,9.46595,9.52218,5204576.3262844,0
+TGNA.US,D,20121220,000000,9.49456,9.68888,9.48469,9.66718,4631836.1209741,0
+TGNA.US,D,20121221,000000,9.58136,9.60504,9.43241,9.45411,7647720.652656,0
+TGNA.US,D,20121224,000000,9.40874,9.45411,9.30821,9.35793,1431241.2561661,0
+TGNA.US,D,20121226,000000,9.35793,9.37124,9.15779,9.25347,2600590.1503986,0
+TGNA.US,D,20121227,000000,9.27981,9.29747,8.9234,9.12829,6177242.6303743,0
+TGNA.US,D,20121228,000000,9.05509,9.08419,8.95773,8.97332,3587811.7183531,0
+TGNA.US,D,20121231,000000,8.97332,9.18274,8.95773,9.17801,4099036.2166118,0
+TGNA.US,D,20130102,000000,9.35793,9.48962,9.34718,9.42056,7833053.4214985,0
+TGNA.US,D,20130103,000000,9.4255,9.46595,9.32094,9.41564,5808503.1966971,0
+TGNA.US,D,20130104,000000,9.44326,9.61588,9.38802,9.58728,5103628.2014995,0
+TGNA.US,D,20130107,000000,9.52218,9.66718,9.51132,9.57248,4844260.049555,0
+TGNA.US,D,20130108,000000,9.535,9.56755,9.38802,9.535,4674857.1745956,0
+TGNA.US,D,20130109,000000,9.54585,9.68396,9.52416,9.56262,4824178.8946658,0
+TGNA.US,D,20130110,000000,9.64745,9.71157,9.60504,9.67804,6029351.2959646,0
+TGNA.US,D,20130111,000000,9.70664,9.70664,9.57248,9.65239,3786402.1652025,0
+TGNA.US,D,20130114,000000,9.6583,9.7678,9.64745,9.74808,3031628.9113368,0
+TGNA.US,D,20130115,000000,9.69382,9.91967,9.6731,9.88519,4229419.2655911,0
+TGNA.US,D,20130116,000000,9.8408,9.93553,9.68888,9.77767,3188860.8364451,0
+TGNA.US,D,20130117,000000,9.86349,10.0795,9.73524,10.0292,5735671.1217305,0
+TGNA.US,D,20130118,000000,10.0519,10.114,10.0292,10.1101,4675654.9871504,0
+TGNA.US,D,20130122,000000,10.0904,10.2512,10.0736,10.2108,4237852.5599282,0
+TGNA.US,D,20130123,000000,10.264,10.3735,10.194,10.3429,4867134.0552555,0
+TGNA.US,D,20130124,000000,10.3488,10.5038,10.3103,10.3488,6656145.075905,0
+TGNA.US,D,20130125,000000,10.3962,10.3962,10.2215,10.2689,4669112.3159578,0
+TGNA.US,D,20130128,000000,10.2265,10.2689,9.99859,10.2422,5148854.1373404,0
+TGNA.US,D,20130129,000000,10.1781,10.1781,9.98974,10.0992,4374407.2516438,0
+TGNA.US,D,20130130,000000,10.119,10.1397,9.94632,9.97302,3832954.071592,0
+TGNA.US,D,20130131,000000,9.98476,10.0391,9.86349,10.0036,3857551.4335099,0
+TGNA.US,D,20130201,000000,10.0992,10.2373,10.0628,10.1101,9314790.028575,0
+TGNA.US,D,20130204,000000,9.88025,9.88025,9.36286,9.43241,17034314.824901,0
+TGNA.US,D,20130205,000000,9.4985,9.63167,9.46002,9.52218,7244092.379226,0
+TGNA.US,D,20130206,000000,9.58728,9.92562,9.58728,9.8408,10109840.144721,0
+TGNA.US,D,20130207,000000,9.85659,9.86841,9.62773,9.8043,7205457.7740474,0
+TGNA.US,D,20130208,000000,9.79444,9.96217,9.78359,9.93553,4628973.3221752,0
+TGNA.US,D,20130211,000000,9.95719,10.0331,9.86349,9.98974,3630881.4314443,0
+TGNA.US,D,20130212,000000,10.0184,10.1654,9.98974,10.1239,4112391.2135583,0
+TGNA.US,D,20130213,000000,10.1614,10.1614,10.044,10.0904,4724254.6462217,0
+TGNA.US,D,20130214,000000,10.0253,10.2108,9.98476,10.2048,4757453.5831427,0
+TGNA.US,D,20130215,000000,10.2797,10.2956,10.1821,10.2749,4437588.5317928,0
+TGNA.US,D,20130219,000000,10.264,10.5195,10.2315,10.4711,5710883.1768897,0
+TGNA.US,D,20130220,000000,10.4711,10.4978,10.2749,10.2749,5388424.981302,0
+TGNA.US,D,20130221,000000,10.2689,10.2689,9.97988,10.044,7717881.5254856,0
+TGNA.US,D,20130222,000000,10.044,10.1456,9.94632,10.119,3933021.2572282,0
+TGNA.US,D,20130225,000000,10.1723,10.1821,9.74215,9.74215,5866820.557357,0
+TGNA.US,D,20130226,000000,9.79937,9.85264,9.62773,9.79444,5841299.6792543,0
+TGNA.US,D,20130227,000000,9.8043,10.1654,9.8043,10.114,5508223.5818892,0
+TGNA.US,D,20130228,000000,10.1289,10.3597,10.0835,10.2265,5151915.6289738,0
+TGNA.US,D,20130301,000000,10.1881,10.3054,10.0943,10.2995,4774685.1178394,0
+TGNA.US,D,20130304,000000,10.2847,10.4651,10.1969,10.4247,4466961.6179109,0
+TGNA.US,D,20130305,000000,10.5145,10.703,10.4603,10.625,5591292.3927876,0
+TGNA.US,D,20130306,000000,10.6191,10.8756,10.5462,10.5501,6480457.0194466,0
+TGNA.US,D,20130307,000000,10.6142,10.8499,10.5826,10.8499,5185697.4657917,0
+TGNA.US,D,20130308,000000,10.9338,11.1182,10.7788,11.1065,7170346.925464,0
+TGNA.US,D,20130311,000000,11.0601,11.1123,10.8983,11.0886,5589671.4242042,0
+TGNA.US,D,20130312,000000,11.0423,11.0926,10.914,11.0886,3506919.4049835,0
+TGNA.US,D,20130313,000000,11.0926,11.2031,11.0167,11.1971,3846236.0793338,0
+TGNA.US,D,20130314,000000,11.2169,11.3185,11.1015,11.2712,4528045.4721693,0
+TGNA.US,D,20130315,000000,11.2967,11.3126,11.1587,11.1971,3809268.0609915,0
+TGNA.US,D,20130318,000000,11.0314,11.2524,10.9643,11.1646,3328631.1081148,0
+TGNA.US,D,20130319,000000,11.2169,11.3126,11.1222,11.2623,5764631.6160954,0
+TGNA.US,D,20130320,000000,11.3402,11.3757,11.276,11.357,3115730.7222267,0
+TGNA.US,D,20130321,000000,11.276,11.3698,11.1222,11.1971,4456768.4727541,0
+TGNA.US,D,20130322,000000,11.2563,11.3027,11.0926,11.1389,3159618.5226517,0
+TGNA.US,D,20130325,000000,11.208,11.2524,10.9516,11.1429,4850058.6363573,0
+TGNA.US,D,20130326,000000,11.2169,11.276,11.1646,11.276,4211828.8673056,0
+TGNA.US,D,20130327,000000,11.1804,11.3185,11.0886,11.2524,3187476.0690375,0
+TGNA.US,D,20130328,000000,11.2563,11.2967,11.1744,11.2524,4115842.9946879,0
+TGNA.US,D,20130401,000000,11.2435,11.2967,10.8449,10.914,6627399.4941978,0
+TGNA.US,D,20130402,000000,10.986,11.0364,10.8756,10.9397,3538548.0602687,0
+TGNA.US,D,20130403,000000,10.9289,10.9584,10.6083,10.6763,4677550.6789896,0
+TGNA.US,D,20130404,000000,10.6921,10.7237,10.5422,10.629,5022259.4308226,0
+TGNA.US,D,20130405,000000,10.408,10.5549,10.3084,10.5422,8466072.5723396,0
+TGNA.US,D,20130408,000000,10.5728,10.7651,10.5422,10.7651,3808897.0325351,0
+TGNA.US,D,20130409,000000,10.8055,10.8232,10.6833,10.6921,4561057.8811231,0
+TGNA.US,D,20130410,000000,10.7277,11.1744,10.7237,11.1587,7565584.4815929,0
+TGNA.US,D,20130411,000000,11.1587,11.427,11.0728,11.276,4921368.0754189,0
+TGNA.US,D,20130412,000000,11.2169,11.3757,11.1587,11.2623,4620046.3369688,0
+TGNA.US,D,20130415,000000,11.1587,11.1646,10.8232,10.8342,4341328.9496581,0
+TGNA.US,D,20130416,000000,10.919,10.9683,10.8115,10.9466,4354963.7385551,0
+TGNA.US,D,20130417,000000,10.8391,10.8608,10.5983,10.6043,5002837.2062519,0
+TGNA.US,D,20130418,000000,10.5945,10.703,10.3153,10.34,5881144.6887409,0
+TGNA.US,D,20130419,000000,10.34,10.5382,10.2916,10.5028,4614423.1270051,0
+TGNA.US,D,20130422,000000,10.5382,10.8499,10.4761,10.8193,8357802.2111084,0
+TGNA.US,D,20130423,000000,10.8983,10.9466,10.2117,10.2817,14877568.985876,0
+TGNA.US,D,20130424,000000,10.2857,10.5728,10.047,10.3942,10687397.637528,0
+TGNA.US,D,20130425,000000,10.408,10.6191,10.3942,10.5669,5441833.8179589,0
+TGNA.US,D,20130426,000000,10.5609,10.6379,10.4484,10.5669,3420876.2840017,0
+TGNA.US,D,20130429,000000,10.4958,10.6043,10.2769,10.2916,5932186.4449463,0
+TGNA.US,D,20130430,000000,10.3024,10.4801,10.2916,10.3705,5232582.8922961,0
+TGNA.US,D,20130501,000000,10.3823,10.4416,10.2008,10.259,3543565.0543394,0
+TGNA.US,D,20130502,000000,10.3232,10.5303,10.3024,10.4444,4176935.9725968,0
+TGNA.US,D,20130503,000000,10.5303,10.6654,10.5028,10.5549,3889386.8915411,0
+TGNA.US,D,20130506,000000,10.5728,10.6339,10.4859,10.4958,3417181.2055236,0
+TGNA.US,D,20130507,000000,10.5462,10.6043,10.4633,10.5382,4549868.230577,0
+TGNA.US,D,20130508,000000,10.5028,10.6596,10.4297,10.6477,4506964.7706739,0
+TGNA.US,D,20130509,000000,10.6714,10.8657,10.5826,10.8657,4440263.7888855,0
+TGNA.US,D,20130510,000000,10.8756,11.3067,10.8342,11.2967,7329598.2185636,0
+TGNA.US,D,20130513,000000,11.2967,11.3303,11.0838,11.1804,4220978.8750813,0
+TGNA.US,D,20130514,000000,11.1804,11.2712,11.0778,11.2435,4227475.9280212,0
+TGNA.US,D,20130515,000000,11.212,11.3185,11.0491,11.1222,4254955.349778,0
+TGNA.US,D,20130516,000000,11.0541,11.0541,10.706,10.7187,6765700.8581268,0
+TGNA.US,D,20130517,000000,10.8232,11.1065,10.7788,11.0926,5691123.3772481,0
+TGNA.US,D,20130520,000000,11.0886,11.2682,11.0886,11.1903,4568664.9782147,0
+TGNA.US,D,20130521,000000,11.1903,11.2169,11.0117,11.0838,2364171.020837,0
+TGNA.US,D,20130522,000000,11.0117,11.1903,10.8193,10.8805,4865232.2809826,0
+TGNA.US,D,20130523,000000,10.7591,10.8983,10.5945,10.8756,4709128.6473272,0
+TGNA.US,D,20130524,000000,10.8145,10.9239,10.7384,10.8864,3309714.7392808,0
+TGNA.US,D,20130528,000000,11.0216,11.1222,10.9643,11.0926,3702390.5770794,0
+TGNA.US,D,20130529,000000,11.0216,11.1222,10.9338,11.0926,3311363.0788158,0
+TGNA.US,D,20130530,000000,11.1282,11.2623,11.1222,11.1389,2992001.8557247,0
+TGNA.US,D,20130531,000000,11.0788,11.423,11.0611,11.0611,4724417.8581929,0
+TGNA.US,D,20130603,000000,11.0491,11.0728,10.4484,10.703,7603391.8757871,0
+TGNA.US,D,20130604,000000,10.8608,11.1706,10.6043,10.6921,8456181.5213905,0
+TGNA.US,D,20130605,000000,10.6467,10.7474,10.2976,10.3143,6512543.8847378,0
+TGNA.US,D,20130606,000000,10.2936,10.5529,10.2452,10.5529,5216809.1142116,0
+TGNA.US,D,20130607,000000,10.6181,10.8155,10.5283,10.8005,3379036.2362585,0
+TGNA.US,D,20130610,000000,10.8125,10.8203,10.5816,10.6142,2988564.2669404,0
+TGNA.US,D,20130611,000000,10.4613,10.6329,10.3419,10.4781,3708439.5574026,0
+TGNA.US,D,20130612,000000,10.5816,10.624,10.2976,10.3143,3687685.2798496,0
+TGNA.US,D,20130613,000000,13.247,13.898,12.521,13.8201,69507624.517996,0
+TGNA.US,D,20130614,000000,13.6958,13.6958,12.5288,12.9826,25540883.227134,0
+TGNA.US,D,20130617,000000,13.1068,13.2125,12.7893,12.9649,12295908.382917,0
+TGNA.US,D,20130618,000000,13.0004,13.0804,12.7951,12.9649,8586315.1905876,0
+TGNA.US,D,20130619,000000,13.026,13.0804,12.3533,12.5585,14335262.237626,0
+TGNA.US,D,20130620,000000,12.5585,12.8781,12.3701,12.3986,7287333.4141998,0
+TGNA.US,D,20130621,000000,12.5703,12.5812,12.3119,12.4203,6502477.4569499,0
+TGNA.US,D,20130624,000000,12.2556,12.4332,12.1352,12.2497,5443139.5137284,0
+TGNA.US,D,20130625,000000,12.3809,12.4677,12.3119,12.4203,4450940.4875222,0
+TGNA.US,D,20130626,000000,12.5091,12.8258,12.4726,12.7754,5407060.5444465,0
+TGNA.US,D,20130627,000000,12.8258,12.9718,12.6986,12.812,4778001.0579496,0
+TGNA.US,D,20130628,000000,12.8425,12.8632,12.6167,12.8051,8771969.3146776,0
+TGNA.US,D,20130701,000000,12.8425,13.1385,12.8168,13.0971,6935252.752712,0
+TGNA.US,D,20130702,000000,13.0171,13.3891,12.959,13.2983,8719000.4407256,0
+TGNA.US,D,20130703,000000,13.1435,13.32,13.1068,13.247,3041191.5108658,0
+TGNA.US,D,20130705,000000,13.4393,13.5508,13.1652,13.5409,3993050.822977,0
+TGNA.US,D,20130708,000000,13.6731,13.6899,13.4492,13.5548,4289949.618382,0
+TGNA.US,D,20130709,000000,13.6958,13.7402,13.4759,13.4877,7211450.9987284,0
+TGNA.US,D,20130710,000000,13.5084,13.6731,13.3309,13.5409,4316219.6495697,0
+TGNA.US,D,20130711,000000,13.754,13.8093,13.5992,13.7274,4263917.8158477,0
+TGNA.US,D,20130712,000000,13.7165,13.898,13.611,13.8508,4460362.177337,0
+TGNA.US,D,20130715,000000,13.898,13.9207,13.6159,13.7807,4027165.1661711,0
+TGNA.US,D,20130716,000000,13.8201,13.8715,13.5548,13.6209,3884228.9877561,0
+TGNA.US,D,20130717,000000,13.7076,13.7402,13.5676,13.7008,2862532.1855408,0
+TGNA.US,D,20130718,000000,13.7165,13.8715,13.6899,13.6958,3864281.6464085,0
+TGNA.US,D,20130719,000000,13.8763,13.9632,13.5351,13.6958,5213700.9905864,0
+TGNA.US,D,20130722,000000,13.1435,13.6899,13.0911,13.4393,7321776.2088142,0
+TGNA.US,D,20130723,000000,13.5351,13.5883,13.394,13.4818,3269320.2832825,0
+TGNA.US,D,20130724,000000,13.5084,13.5933,13.3979,13.5824,3555837.3780856,0
+TGNA.US,D,20130725,000000,13.5084,13.5824,13.3821,13.4452,3819353.7498193,0
+TGNA.US,D,20130726,000000,13.3516,13.4225,13.2312,13.3367,3074663.1435646,0
+TGNA.US,D,20130729,000000,13.3367,13.4335,13.1592,13.1947,2148784.9470399,0
+TGNA.US,D,20130730,000000,13.2519,13.32,13.1021,13.2677,4125261.6432858,0
+TGNA.US,D,20130731,000000,13.2766,13.5459,13.2766,13.3821,3550714.9551639,0
+TGNA.US,D,20130801,000000,13.5025,13.6791,13.4572,13.5824,4257327.4989244,0
+TGNA.US,D,20130802,000000,13.5183,13.6623,13.3771,13.6465,2886557.79869,0
+TGNA.US,D,20130805,000000,13.5765,13.6159,13.3624,13.4068,2991000.2816407,0
+TGNA.US,D,20130806,000000,13.4068,13.4572,13.1769,13.2983,3468598.0451409,0
+TGNA.US,D,20130807,000000,13.2569,13.3437,13.1898,13.2174,2407079.5494349,0
+TGNA.US,D,20130808,000000,13.32,13.6465,13.2726,13.4285,5591748.5753157,0
+TGNA.US,D,20130809,000000,13.4128,13.5143,13.3437,13.3891,3166508.9063046,0
+TGNA.US,D,20130812,000000,13.247,13.5143,13.2411,13.4877,2232915.1426206,0
+TGNA.US,D,20130813,000000,13.4699,13.5232,13.315,13.4492,3257650.1204733,0
+TGNA.US,D,20130814,000000,13.4225,13.4452,13.1435,13.2933,2697351.5333142,0
+TGNA.US,D,20130815,000000,13.1068,13.1118,12.5643,12.6206,5347720.3211846,0
+TGNA.US,D,20130816,000000,12.6699,12.8258,12.5703,12.7084,4384331.7559786,0
+TGNA.US,D,20130819,000000,12.6611,12.7183,12.4776,12.4993,5756918.0764138,0
+TGNA.US,D,20130820,000000,12.5239,13.1435,12.5141,12.9491,6211497.8832826,0
+TGNA.US,D,20130821,000000,12.8682,12.9649,12.7647,12.8318,3300530.2643806,0
+TGNA.US,D,20130822,000000,12.9096,13.2362,12.8593,13.1118,2459351.9847273,0
+TGNA.US,D,20130823,000000,13.1325,13.1947,12.9452,13.0634,2651754.569017,0
+TGNA.US,D,20130826,000000,13.0734,13.1592,12.9767,13.0171,2473454.1072807,0
+TGNA.US,D,20130827,000000,12.8682,12.9402,12.5585,12.6611,4312989.8772705,0
+TGNA.US,D,20130828,000000,12.6611,12.7025,12.5417,12.6097,2708934.5145734,0
+TGNA.US,D,20130829,000000,12.5288,12.737,12.5052,12.6611,2533114.6720514,0
+TGNA.US,D,20130830,000000,12.7567,12.7844,12.5535,12.6137,3103274.9117303,0
+TGNA.US,D,20130903,000000,12.7647,12.9472,12.6393,12.7183,3826532.0353345,0
+TGNA.US,D,20130904,000000,12.7183,13.2312,12.6699,13.029,6790329.6459521,0
+TGNA.US,D,20130905,000000,13.0033,13.1158,12.9373,13.0143,3311499.9335742,0
+TGNA.US,D,20130906,000000,13.0714,13.0714,12.6818,12.8545,3636574.5893957,0
+TGNA.US,D,20130909,000000,12.8435,13.1582,12.7754,13.1158,4956860.089848,0
+TGNA.US,D,20130910,000000,13.2352,13.3496,13.1257,13.3033,4303792.2237639,0
+TGNA.US,D,20130911,000000,13.3033,13.3771,13.1522,13.2569,5108422.1730008,0
+TGNA.US,D,20130912,000000,13.2273,13.4403,13.1415,13.2174,6619542.003585,0
+TGNA.US,D,20130913,000000,13.3367,13.4591,13.2608,13.3516,3354155.0274342,0
+TGNA.US,D,20130916,000000,13.5666,13.5952,13.3496,13.3674,2484534.2740201,0
+TGNA.US,D,20130917,000000,13.3674,13.6179,13.3367,13.4837,2000224.5449223,0
+TGNA.US,D,20130918,000000,13.465,13.6239,13.3033,13.5311,3239670.4464306,0
+TGNA.US,D,20130919,000000,13.5518,13.5843,13.2667,13.4186,2422408.2961197,0
+TGNA.US,D,20130920,000000,13.4769,13.6446,13.3427,13.3674,4672536.7261357,0
+TGNA.US,D,20130923,000000,13.3309,13.5153,13.319,13.3979,3944380.2021791,0
+TGNA.US,D,20130924,000000,13.4028,13.5666,13.325,13.4887,4079491.3296279,0
+TGNA.US,D,20130925,000000,13.5104,14.0894,13.4235,13.9691,8003030.0727043,0
+TGNA.US,D,20130926,000000,13.9691,14.0323,13.7777,13.9622,4159628.4074788,0
+TGNA.US,D,20130927,000000,13.8665,14.0786,13.8073,13.9691,2657165.9075398,0
+TGNA.US,D,20130930,000000,13.9158,14.2325,13.8665,14.1388,3311205.9492783,0
+TGNA.US,D,20131001,000000,14.0381,14.1635,13.9059,14.054,3959073.3345414,0
+TGNA.US,D,20131002,000000,13.9572,13.975,13.8605,13.9691,2733417.3239898,0
+TGNA.US,D,20131003,000000,13.9365,13.9365,13.607,13.7255,3728440.6269146,0
+TGNA.US,D,20131004,000000,13.753,13.9059,13.6603,13.6929,3264087.3628151,0
+TGNA.US,D,20131007,000000,13.4926,13.5311,13.2716,13.2716,3893844.3017105,0
+TGNA.US,D,20131008,000000,13.2826,13.536,13.0941,13.1522,4504501.3850219,0
+TGNA.US,D,20131009,000000,13.0418,13.0507,12.441,12.7754,9934526.1579354,0
+TGNA.US,D,20131010,000000,13.0577,13.2608,12.9846,13.2223,4505095.4360474,0
+TGNA.US,D,20131011,000000,13.029,13.6446,13.0181,13.4887,4235885.9063624,0
+TGNA.US,D,20131014,000000,13.3979,13.8181,13.2865,13.7422,5164293.3815709,0
+TGNA.US,D,20131015,000000,13.7255,13.8912,13.613,13.7679,4181231.1845341,0
+TGNA.US,D,20131016,000000,13.8862,14.1852,13.8398,14.0834,4515950.5527395,0
+TGNA.US,D,20131017,000000,14.0026,14.2166,13.9513,14.1121,4212115.7554289,0
+TGNA.US,D,20131018,000000,14.2216,14.5195,14.0323,14.4011,6420658.5861786,0
+TGNA.US,D,20131021,000000,12.8328,14.2463,12.4657,14.0894,11468926.50354,0
+TGNA.US,D,20131022,000000,14.1949,14.7158,14.1239,14.5363,7281103.9883433,0
+TGNA.US,D,20131023,000000,14.4613,14.5521,14.2108,14.4919,4150653.7765416,0
+TGNA.US,D,20131024,000000,14.557,14.6428,14.4771,14.5728,2522369.039166,0
+TGNA.US,D,20131025,000000,14.5816,14.6754,14.347,14.5472,2871610.217851,0
+TGNA.US,D,20131028,000000,14.5422,14.5816,14.2582,14.4131,5057966.3579094,0
+TGNA.US,D,20131029,000000,14.4771,14.6073,14.4111,14.5245,3747842.5767063,0
+TGNA.US,D,20131030,000000,14.5304,14.7543,14.4771,14.5619,3786365.6706003,0
+TGNA.US,D,20131031,000000,14.6714,14.778,14.5531,14.6053,3322766.6282806,0
+TGNA.US,D,20131101,000000,14.5037,14.6862,14.4564,14.6123,3252087.7348468,0
+TGNA.US,D,20131104,000000,14.704,14.7642,14.5086,14.6862,3087826.5438492,0
+TGNA.US,D,20131105,000000,14.7158,14.7543,14.5787,14.6123,3200427.5978811,0
+TGNA.US,D,20131106,000000,14.6813,14.8086,14.5136,14.557,3294437.6932824,0
+TGNA.US,D,20131107,000000,14.6694,14.7208,14.0657,14.0944,4137740.769778,0
+TGNA.US,D,20131108,000000,14.0994,14.5136,14.0894,14.5086,4362327.5382985,0
+TGNA.US,D,20131111,000000,14.4722,14.5669,14.3854,14.4338,2132510.3819135,0
+TGNA.US,D,20131112,000000,14.3143,14.4051,14.1239,14.1999,2879380.5269138,0
+TGNA.US,D,20131113,000000,14.1239,14.5787,14.1239,14.5787,2388009.0922803,0
+TGNA.US,D,20131114,000000,14.6073,14.6537,14.3183,14.3301,3836171.6790238,0
+TGNA.US,D,20131115,000000,14.4111,14.4111,14.0944,14.2463,6288510.617685,0
+TGNA.US,D,20131118,000000,14.2522,14.3301,13.975,14.0066,8794726.7403986,0
+TGNA.US,D,20131119,000000,13.9859,14.0381,13.6821,13.758,4994491.0934646,0
+TGNA.US,D,20131120,000000,13.8291,14.0323,13.7303,13.8014,4965102.8012622,0
+TGNA.US,D,20131121,000000,13.8862,13.9316,13.7422,13.8605,4160829.6881362,0
+TGNA.US,D,20131122,000000,13.8862,14.0115,13.7777,14.0066,4273575.7068382,0
+TGNA.US,D,20131125,000000,14.054,14.0717,13.8715,13.8862,4051719.9510531,0
+TGNA.US,D,20131126,000000,13.9198,14.0747,13.8181,14.0184,5776432.5512292,0
+TGNA.US,D,20131127,000000,14.0213,14.1792,13.9572,14.1575,2542229.1989638,0
+TGNA.US,D,20131129,000000,14.2572,14.3844,14.1772,14.2809,1652997.665534,0
+TGNA.US,D,20131202,000000,14.1792,14.2166,13.8971,13.9316,6680983.7076933,0
+TGNA.US,D,20131203,000000,13.9484,13.9888,13.7846,13.8241,10592070.695229,0
+TGNA.US,D,20131204,000000,13.7629,13.8024,13.242,13.3791,10849069.739244,0
+TGNA.US,D,20131205,000000,13.3743,13.3791,13.1425,13.242,8888861.525691,0
+TGNA.US,D,20131206,000000,13.3969,13.5351,13.029,13.4867,6189517.9953373,0
+TGNA.US,D,20131209,000000,13.5143,13.5409,13.2066,13.2993,4471192.9642942,0
+TGNA.US,D,20131210,000000,13.2726,13.5558,13.2726,13.4679,4098020.4501825,0
+TGNA.US,D,20131211,000000,13.4315,13.8083,13.3062,13.7156,9765875.477278,0
+TGNA.US,D,20131212,000000,13.6653,13.8083,13.3496,13.6761,5628295.8919932,0
+TGNA.US,D,20131213,000000,13.6869,13.899,13.6702,13.8241,4472462.1654614,0
+TGNA.US,D,20131216,000000,13.9326,14.1457,13.9109,14.0727,4367318.1751564,0
+TGNA.US,D,20131217,000000,14.0569,14.1081,13.8822,14.0293,3288951.3380772,0
+TGNA.US,D,20131218,000000,14.04,14.4238,13.9996,14.3844,5031106.3306519,0
+TGNA.US,D,20131219,000000,14.2857,14.5481,14.2809,14.5037,4285205.3200892,0
+TGNA.US,D,20131220,000000,14.5481,14.8017,14.4405,14.6774,7702030.7032409,0
+TGNA.US,D,20131223,000000,14.8164,15.2179,14.778,15.1005,5463113.2122888,0
+TGNA.US,D,20131224,000000,15.0423,15.3383,14.9901,15.1913,4116371.1526817,0
+TGNA.US,D,20131226,000000,15.3037,15.5592,15.3037,15.4685,3770013.0475746,0
+TGNA.US,D,20131227,000000,15.4803,15.5445,15.359,15.4231,3211393.2121189,0
+TGNA.US,D,20131230,000000,15.4231,15.7101,15.3924,15.6874,3723604.0783774,0
+TGNA.US,D,20131231,000000,15.7279,15.7635,15.5029,15.6106,2677901.9377917,0
+TGNA.US,D,20140102,000000,15.5957,15.6697,15.4478,15.6106,4101975.0458321,0
+TGNA.US,D,20140103,000000,15.6106,15.7211,15.576,15.6174,3143460.5375046,0
+TGNA.US,D,20140106,000000,15.6874,15.6984,15.4428,15.571,5618261.9038518,0
+TGNA.US,D,20140107,000000,15.5592,15.8601,15.5188,15.7279,7945342.2439333,0
+TGNA.US,D,20140108,000000,15.6697,16.0623,15.6223,15.8542,8097074.6352301,0
+TGNA.US,D,20140109,000000,15.8719,15.9006,15.434,15.5819,6639247.0613233,0
+TGNA.US,D,20140110,000000,15.6984,15.8059,15.5889,15.7101,3622614.3902953,0
+TGNA.US,D,20140113,000000,15.6223,15.647,15.1755,15.2229,4583729.1390333,0
+TGNA.US,D,20140114,000000,15.2899,15.5238,15.213,15.4537,3652375.7384318,0
+TGNA.US,D,20140115,000000,15.4478,15.4922,14.8736,14.922,7504247.1925967,0
+TGNA.US,D,20140116,000000,14.8736,15.07,14.7118,15.064,5166515.4973525,0
+TGNA.US,D,20140117,000000,15.1005,15.213,14.9476,15.0108,3966942.9900215,0
+TGNA.US,D,20140121,000000,15.064,15.1627,14.8549,14.922,3302514.1515086,0
+TGNA.US,D,20140122,000000,14.9476,15.064,14.7967,15.0582,3848866.7319129,0
+TGNA.US,D,20140123,000000,14.9684,15.1815,14.7375,14.8855,3412266.599087,0
+TGNA.US,D,20140124,000000,14.7483,14.7672,14.4169,14.4988,5160718.938028,0
+TGNA.US,D,20140127,000000,14.5629,14.6557,14.2039,14.4405,5823409.2142392,0
+TGNA.US,D,20140128,000000,14.5096,14.7839,14.4722,14.6447,2640233.4258338,0
+TGNA.US,D,20140129,000000,14.4613,14.6143,14.3517,14.4011,3149895.7523684,0
+TGNA.US,D,20140130,000000,14.5886,14.6882,14.4564,14.5679,2929646.7728213,0
+TGNA.US,D,20140131,000000,14.3016,14.7326,14.2759,14.5304,3612458.7534797,0
+TGNA.US,D,20140203,000000,14.4929,14.5826,13.9651,13.9937,6658140.1141614,0
+TGNA.US,D,20140204,000000,14.5136,14.6882,13.7038,13.9109,12347245.137157,0
+TGNA.US,D,20140205,000000,13.8241,14.2729,13.7195,14.2413,7840038.0828739,0
+TGNA.US,D,20140206,000000,14.2572,14.6053,14.1722,14.5679,4676301.7526015,0
+TGNA.US,D,20140207,000000,14.6951,14.772,14.5205,14.625,3643455.8493981,0
+TGNA.US,D,20140210,000000,14.636,14.7572,14.557,14.6606,3994129.4412214,0
+TGNA.US,D,20140211,000000,14.63,14.7435,14.5748,14.6951,3273843.5864838,0
+TGNA.US,D,20140212,000000,14.7011,14.9269,14.6842,14.8736,3426363.6529458,0
+TGNA.US,D,20140213,000000,14.7178,14.8915,14.7178,14.8736,2267128.8322318,0
+TGNA.US,D,20140214,000000,14.8224,15.0049,14.7375,14.9092,2281182.2953158,0
+TGNA.US,D,20140218,000000,14.9743,15.0917,14.9377,15.0256,3412725.8228319,0
+TGNA.US,D,20140219,000000,14.9743,15.1064,14.8973,15.0256,3372884.8683012,0
+TGNA.US,D,20140220,000000,15.07,15.2071,14.9269,15.1815,4004983.5441746,0
+TGNA.US,D,20140221,000000,15.2692,15.2949,15.0957,15.2229,2705191.7903647,0
+TGNA.US,D,20140224,000000,15.2949,15.6006,15.2949,15.5592,4066042.0549591,0
+TGNA.US,D,20140225,000000,15.5346,15.7161,15.3106,15.7161,5133968.3945773,0
+TGNA.US,D,20140226,000000,15.7486,15.8059,15.4922,15.5493,3853147.7515048,0
+TGNA.US,D,20140227,000000,15.4872,15.571,15.3964,15.4685,3434175.5253057,0
+TGNA.US,D,20140228,000000,15.5188,15.7428,15.3924,15.7042,4235208.7287428,0
+TGNA.US,D,20140303,000000,15.4971,15.6816,15.2989,15.3323,4851853.9680403,0
+TGNA.US,D,20140304,000000,15.5385,15.6006,15.3433,15.4181,7582184.4569229,0
+TGNA.US,D,20140305,000000,15.4595,15.6657,15.3924,15.6243,3136646.184273,0
+TGNA.US,D,20140306,000000,15.649,15.7062,15.5198,15.6609,3057164.9955237,0
+TGNA.US,D,20140307,000000,15.7239,15.7654,15.3216,15.354,3324220.3299369,0
+TGNA.US,D,20140310,000000,15.4872,15.7171,15.3433,15.644,4875831.9354589,0
+TGNA.US,D,20140311,000000,15.4084,15.7506,15.1992,15.2327,4367296.8866383,0
+TGNA.US,D,20140312,000000,15.1391,15.1992,14.9545,15.0937,5271723.3532115,0
+TGNA.US,D,20140313,000000,15.1735,15.2386,14.7336,14.7435,4451896.4433535,0
+TGNA.US,D,20140314,000000,14.7296,14.9348,14.7188,14.8569,4028302.5812747,0
+TGNA.US,D,20140317,000000,14.993,14.993,14.7632,14.8283,2648499.4532439,0
+TGNA.US,D,20140318,000000,14.8283,15.0325,14.7435,14.9743,4296991.0491386,0
+TGNA.US,D,20140319,000000,15.1094,15.354,15.1094,15.2742,4633063.7588443,0
+TGNA.US,D,20140320,000000,15.1992,15.2989,15.1034,15.1498,2705025.5371766,0
+TGNA.US,D,20140321,000000,15.4478,15.7298,15.354,15.3964,6105686.8527475,0
+TGNA.US,D,20140324,000000,15.4388,15.4635,14.9299,14.9387,4040762.4467268,0
+TGNA.US,D,20140325,000000,14.993,15.0937,14.7118,14.7582,3664891.3595264,0
+TGNA.US,D,20140326,000000,14.8184,14.8519,14.5086,14.5136,3310932.2397614,0
+TGNA.US,D,20140327,000000,14.4879,14.5531,14.2699,14.2877,3289424.7541675,0
+TGNA.US,D,20140328,000000,14.3054,14.5925,14.3054,14.4091,2188321.7798853,0
+TGNA.US,D,20140331,000000,14.5304,14.7385,14.4386,14.6664,3986968.3892683,0
+TGNA.US,D,20140401,000000,14.7483,14.9595,14.7483,14.8933,2834699.9826288,0
+TGNA.US,D,20140402,000000,14.9348,15.1144,14.8993,14.919,3120783.1971607,0
+TGNA.US,D,20140403,000000,14.9703,15.0503,14.6714,14.7533,3542764.2005678,0
+TGNA.US,D,20140404,000000,14.8698,14.9496,14.5876,14.63,2197461.6502716,0
+TGNA.US,D,20140407,000000,14.5994,14.6774,14.2542,14.4149,3968665.3325,0
+TGNA.US,D,20140408,000000,14.3942,14.5925,14.2877,14.557,2859731.2248179,0
+TGNA.US,D,20140409,000000,14.625,14.8461,14.5245,14.8234,3826558.3925472,0
+TGNA.US,D,20140410,000000,14.8026,14.8815,14.2926,14.2926,3591620.3355937,0
+TGNA.US,D,20140411,000000,14.1861,14.4386,13.8625,13.903,4215965.9359664,0
+TGNA.US,D,20140414,000000,14.0303,14.1111,13.903,14.0203,3239962.4032485,0
+TGNA.US,D,20140415,000000,14.0362,14.0824,13.5666,13.7896,5746041.6712037,0
+TGNA.US,D,20140416,000000,13.9484,14.1684,13.8132,14.1575,4960587.6079724,0
+TGNA.US,D,20140417,000000,14.123,14.4218,14.1081,14.2779,7683079.8672825,0
+TGNA.US,D,20140421,000000,14.345,14.3537,13.9276,14.3537,3769367.2958625,0
+TGNA.US,D,20140422,000000,14.3991,14.4771,14.3054,14.4278,5651002.6307667,0
+TGNA.US,D,20140423,000000,14.4554,14.482,14.2482,14.4041,6385698.7846991,0
+TGNA.US,D,20140424,000000,14.4554,14.5679,14.3657,14.5629,6028819.0830151,0
+TGNA.US,D,20140425,000000,14.5086,14.557,14.4111,14.5195,4614177.8021789,0
+TGNA.US,D,20140428,000000,14.5826,14.625,14.1911,14.3834,4145985.5086702,0
+TGNA.US,D,20140429,000000,14.4111,14.4445,14.266,14.3657,3086072.7754632,0
+TGNA.US,D,20140430,000000,14.3657,14.4919,14.26,14.4386,2965108.3750818,0
+TGNA.US,D,20140501,000000,14.4495,14.5472,14.3489,14.4712,2653170.7623322,0
+TGNA.US,D,20140502,000000,14.482,14.6664,14.3834,14.4978,3154528.5393765,0
+TGNA.US,D,20140505,000000,14.3657,14.482,14.3537,14.3991,2644309.6701576,0
+TGNA.US,D,20140506,000000,14.3774,14.4919,14.3173,14.345,3137345.6641494,0
+TGNA.US,D,20140507,000000,14.3774,14.7118,14.2226,14.3942,5992751.2648615,0
+TGNA.US,D,20140508,000000,14.345,14.5738,14.2403,14.2837,3120633.1637959,0
+TGNA.US,D,20140509,000000,14.2739,14.482,14.2226,14.4652,2694156.2281393,0
+TGNA.US,D,20140512,000000,14.4919,14.8352,14.4919,14.773,2381563.7400269,0
+TGNA.US,D,20140513,000000,14.7632,14.8184,14.482,14.7248,4560209.3816208,0
+TGNA.US,D,20140514,000000,14.6664,14.7248,14.4386,14.4652,2610690.0315718,0
+TGNA.US,D,20140515,000000,14.3774,14.4091,13.9227,14.3834,5232296.0041729,0
+TGNA.US,D,20140516,000000,14.4041,14.5925,14.2295,14.5679,3161165.4882916,0
+TGNA.US,D,20140519,000000,14.5432,14.7483,14.482,14.625,2522097.3571271,0
+TGNA.US,D,20140520,000000,14.6053,14.6202,14.3489,14.3884,3304555.8217568,0
+TGNA.US,D,20140521,000000,14.4712,14.6774,14.4495,14.6664,1891021.5438557,0
+TGNA.US,D,20140522,000000,14.6606,14.779,14.6143,14.7385,2221591.6785329,0
+TGNA.US,D,20140523,000000,14.7385,14.9102,14.6557,14.8993,1381303.4616789,0
+TGNA.US,D,20140527,000000,14.9496,14.9644,14.7248,14.8234,2363029.5507777,0
+TGNA.US,D,20140528,000000,14.8135,14.9052,14.6891,14.8234,1348516.1027722,0
+TGNA.US,D,20140529,000000,14.8815,14.9299,14.6842,14.8184,1643047.8177255,0
+TGNA.US,D,20140530,000000,14.8026,14.8865,14.6891,14.7681,2428733.0134377,0
+TGNA.US,D,20140602,000000,15.1449,15.365,15.0186,15.354,4669443.808595,0
+TGNA.US,D,20140603,000000,15.2801,15.4695,15.2426,15.4537,3390575.6267428,0
+TGNA.US,D,20140604,000000,15.3797,15.5849,15.3363,15.5198,3080879.390815,0
+TGNA.US,D,20140605,000000,15.5779,15.7368,15.353,15.6914,2590038.141653,0
+TGNA.US,D,20140606,000000,15.7428,15.8167,15.4754,15.573,2821979.586266,0
+TGNA.US,D,20140609,000000,15.5513,15.8552,15.5198,15.7674,2481284.2269418,0
+TGNA.US,D,20140610,000000,15.7259,15.7565,15.5139,15.6787,1735750.1898795,0
+TGNA.US,D,20140611,000000,15.5967,15.7259,15.5672,15.6787,2200303.1605525,0
+TGNA.US,D,20140612,000000,15.65,15.6787,15.2732,15.4132,2398342.1334123,0
+TGNA.US,D,20140613,000000,15.4084,15.4635,15.2781,15.3727,2037201.6869153,0
+TGNA.US,D,20140616,000000,15.3363,15.4181,15.2781,15.3679,1394291.4851248,0
+TGNA.US,D,20140617,000000,15.3471,15.5405,15.284,15.5247,2591693.5773607,0
+TGNA.US,D,20140618,000000,15.5306,15.7466,15.4014,15.7081,2804087.093773,0
+TGNA.US,D,20140619,000000,15.7081,15.8394,15.645,15.7782,2697124.455789,0
+TGNA.US,D,20140620,000000,15.8779,15.8779,15.5563,15.7151,3897827.2820508,0
+TGNA.US,D,20140623,000000,15.7318,15.7782,15.6096,15.7023,1870855.2348946,0
+TGNA.US,D,20140624,000000,15.645,15.8118,15.5947,15.6203,1793328.5348437,0
+TGNA.US,D,20140625,000000,15.5947,16.4381,15.5672,16.4124,6672370.9815618,0
+TGNA.US,D,20140626,000000,16.4174,16.5792,16.2626,16.3326,10108400.63541,0
+TGNA.US,D,20140627,000000,16.2488,16.5299,16.2488,16.4559,7466425.6060572,0
+TGNA.US,D,20140630,000000,16.5191,16.8179,16.4501,16.7568,7958170.0966249,0
+TGNA.US,D,20140701,000000,16.7884,17.0034,16.7468,16.9847,5401135.2402752,0
+TGNA.US,D,20140702,000000,17.0034,17.2786,16.9817,17.108,5981328.4543567,0
+TGNA.US,D,20140703,000000,17.108,17.3723,17.108,17.2303,2391651.4563327,0
+TGNA.US,D,20140707,000000,17.1799,17.2096,16.9935,17.0616,5102719.891399,0
+TGNA.US,D,20140708,000000,16.9935,17.0034,16.7301,16.884,5273907.9606519,0
+TGNA.US,D,20140709,000000,16.959,17.2135,16.9067,17.1829,4513770.0002551,0
+TGNA.US,D,20140710,000000,16.9186,17.1681,16.884,17.0084,4511508.3486543,0
+TGNA.US,D,20140711,000000,17.0311,17.1297,16.8732,16.963,2442156.9446328,0
+TGNA.US,D,20140714,000000,17.105,17.1237,16.884,16.9116,4629259.1965596,0
+TGNA.US,D,20140715,000000,16.7932,17.0547,16.7695,17.0261,3603664.5680759,0
+TGNA.US,D,20140716,000000,16.9984,17.1681,16.9984,17.1297,4051250.5899185,0
+TGNA.US,D,20140717,000000,16.9896,17.1139,16.8179,16.8456,3833337.2649156,0
+TGNA.US,D,20140718,000000,16.9423,17.0783,16.9067,17.0261,3442431.4153262,0
+TGNA.US,D,20140721,000000,16.9699,17.0547,16.8791,16.9757,3304730.1848565,0
+TGNA.US,D,20140722,000000,17.0428,17.8074,16.7992,17.7885,7557834.4473091,0
+TGNA.US,D,20140723,000000,17.8074,17.8478,17.5815,17.7471,3883642.0329032,0
+TGNA.US,D,20140724,000000,17.8074,17.9455,17.7581,17.9129,2415663.8908757,0
+TGNA.US,D,20140725,000000,17.8419,17.9079,17.7521,17.7698,1902644.0609341,0
+TGNA.US,D,20140728,000000,17.7471,18.0511,17.691,18.0125,3887856.1457244,0
+TGNA.US,D,20140729,000000,17.9129,18.2365,17.8616,17.8616,4650304.4171917,0
+TGNA.US,D,20140730,000000,17.9179,18.0342,17.8675,17.9455,4090455.9301268,0
+TGNA.US,D,20140731,000000,17.763,18.0441,17.4966,17.5095,4915396.1392559,0
+TGNA.US,D,20140801,000000,17.5222,17.6426,17.4078,17.5942,3005811.0077213,0
+TGNA.US,D,20140804,000000,17.7157,18.4317,17.685,18.3676,7463094.4598628,0
+TGNA.US,D,20140805,000000,18.9862,19.1055,18.0303,18.125,16065487.55022,0
+TGNA.US,D,20140806,000000,18.0194,18.4919,17.9623,18.1891,5785092.9230915,0
+TGNA.US,D,20140807,000000,18.2069,18.3864,17.8419,17.8735,3235250.5446022,0
+TGNA.US,D,20140808,000000,17.8419,18.0727,17.8419,17.983,4686300.2598796,0
+TGNA.US,D,20140811,000000,18.0776,18.2069,17.9503,18.1782,5383251.8714328,0
+TGNA.US,D,20140812,000000,18.195,18.195,17.763,17.8566,5550245.0889046,0
+TGNA.US,D,20140813,000000,18.0776,18.2226,17.9079,18.2128,4023615.0523631,0
+TGNA.US,D,20140814,000000,18.1664,18.263,17.9947,18.2226,5455444.2771211,0
+TGNA.US,D,20140815,000000,18.4258,18.5423,17.9296,18.4919,8826297.6125636,0
+TGNA.US,D,20140818,000000,18.5847,18.6913,18.3568,18.414,3308142.4301671,0
+TGNA.US,D,20140819,000000,18.4554,18.5423,18.3765,18.3923,2036863.0981055,0
+TGNA.US,D,20140820,000000,18.3676,18.3676,18.1891,18.2947,3001583.7162938,0
+TGNA.US,D,20140821,000000,18.3292,18.3726,18.0559,18.1201,3419542.2035415,0
+TGNA.US,D,20140822,000000,18.1506,18.2226,18.0511,18.1664,1939721.5630832,0
+TGNA.US,D,20140825,000000,18.3005,18.3509,18.1003,18.1891,1780911.2464274,0
+TGNA.US,D,20140826,000000,18.2019,18.3765,18.1842,18.2365,1533036.8667145,0
+TGNA.US,D,20140827,000000,18.263,18.3045,18.0776,18.1052,2666595.7072663,0
+TGNA.US,D,20140828,000000,18.0776,18.0944,17.9503,18.0598,1847419.617815,0
+TGNA.US,D,20140829,000000,18.1348,18.1664,18.0067,18.0668,1700557.228441,0
+TGNA.US,D,20140902,000000,18.0776,18.4071,18.0776,18.2463,1915137.3797716,0
+TGNA.US,D,20140903,000000,18.3055,18.4032,18.2523,18.3351,1700869.4600382,0
+TGNA.US,D,20140904,000000,18.3509,18.3973,17.8655,17.9336,3903361.2829868,0
+TGNA.US,D,20140905,000000,17.9159,18.054,17.7649,18.0332,2950517.6303536,0
+TGNA.US,D,20140908,000000,17.9987,18.1772,17.9266,17.987,1701988.6278404,0
+TGNA.US,D,20140909,000000,17.9435,17.9662,17.4285,17.4285,4412440.7096241,0
+TGNA.US,D,20140910,000000,17.4927,17.542,17.1721,17.2816,6183458.8776245,0
+TGNA.US,D,20140911,000000,17.1928,17.4492,17.1721,17.2816,3265570.4629011,0
+TGNA.US,D,20140912,000000,17.2944,17.322,17.1287,17.3032,2725733.1827378,0
+TGNA.US,D,20140915,000000,17.4237,17.4237,17.1444,17.2776,2077029.4628397,0
+TGNA.US,D,20140916,000000,17.2747,17.5361,17.178,17.4651,3885502.2438792,0
+TGNA.US,D,20140917,000000,17.4927,17.6071,17.3398,17.3822,2561779.1546424,0
+TGNA.US,D,20140918,000000,17.393,17.5045,17.2944,17.4285,3047472.637409,0
+TGNA.US,D,20140919,000000,17.542,17.7117,17.4177,17.4177,4881363.908917,0
+TGNA.US,D,20140922,000000,17.4039,17.4285,17.0971,17.1227,3521086.40683,0
+TGNA.US,D,20140923,000000,17.1129,17.2293,16.7154,16.7204,6406542.2712798,0
+TGNA.US,D,20140924,000000,16.6977,16.7618,16.3257,16.4785,9161439.7099118,0
+TGNA.US,D,20140925,000000,16.3603,16.3957,16.086,16.1314,7619760.7186362,0
+TGNA.US,D,20140926,000000,16.1442,16.3079,16.0949,16.2626,3485895.4728694,0
+TGNA.US,D,20140929,000000,16.1383,16.2922,16.0465,16.1925,3772010.1133089,0
+TGNA.US,D,20140930,000000,16.1758,16.2162,15.9548,15.9696,3075550.1651472,0
+TGNA.US,D,20141001,000000,15.9696,15.9814,15.6096,15.7269,4952618.6060751,0
+TGNA.US,D,20141002,000000,15.6796,15.8868,15.3018,15.7378,8435393.790452,0
+TGNA.US,D,20141003,000000,15.8473,16.0278,15.7486,15.944,3602124.6986086,0
+TGNA.US,D,20141006,000000,16.0406,16.0406,15.7752,15.7901,2178873.7328579,0
+TGNA.US,D,20141007,000000,15.6974,15.8689,15.5947,15.6036,3057269.4106357,0
+TGNA.US,D,20141008,000000,15.5899,15.7328,15.3727,15.7269,4364783.8277777,0
+TGNA.US,D,20141009,000000,15.652,15.6796,15.0118,15.0118,5040401.3030978,0
+TGNA.US,D,20141010,000000,15.0216,15.1104,14.6724,14.6784,3421342.6039193,0
+TGNA.US,D,20141013,000000,14.629,14.7543,14.1625,14.1792,5954091.3162092,0
+TGNA.US,D,20141014,000000,14.2542,14.4909,14.1111,14.2482,5675755.0947442,0
+TGNA.US,D,20141015,000000,14.05,14.556,13.9681,14.4682,6182997.6264015,0
+TGNA.US,D,20141016,000000,14.1959,14.8431,14.1625,14.7128,4543664.1481942,0
+TGNA.US,D,20141017,000000,14.8608,15.0503,14.8204,14.9092,4619349.8983091,0
+TGNA.US,D,20141020,000000,14.992,15.7901,14.992,15.652,8651907.141963,0
+TGNA.US,D,20141021,000000,15.6974,16.4668,15.6974,16.4322,7190216.2089124,0
+TGNA.US,D,20141022,000000,16.5259,16.5713,16.1442,16.1866,4823957.8995744,0
+TGNA.US,D,20141023,000000,16.372,16.8821,16.372,16.814,4290813.3239685,0
+TGNA.US,D,20141024,000000,16.8081,16.9303,16.6493,16.9216,2769394.9193765,0
+TGNA.US,D,20141027,000000,16.8022,16.9038,16.66,16.8762,2074250.8043738,0
+TGNA.US,D,20141028,000000,16.9462,17.0853,16.8919,17.0528,2355884.7186478,0
+TGNA.US,D,20141029,000000,17.0596,17.2776,17.0182,17.246,2968037.0669125,0
+TGNA.US,D,20141030,000000,17.1721,17.2233,16.672,16.7715,4724617.5647664,0
+TGNA.US,D,20141031,000000,17.0774,17.0774,16.7715,16.957,3004815.516071,0
+TGNA.US,D,20141103,000000,16.952,17.0715,16.7903,16.8603,3091387.8087857,0
+TGNA.US,D,20141104,000000,16.7715,16.7715,16.3907,16.5032,2843679.6822607,0
+TGNA.US,D,20141105,000000,16.7381,16.7676,16.372,16.4668,3077250.2053687,0
+TGNA.US,D,20141106,000000,16.5605,16.7034,16.3957,16.6977,2387880.3474334,0
+TGNA.US,D,20141107,000000,16.6256,16.66,16.2576,16.3139,2131068.8451245,0
+TGNA.US,D,20141110,000000,16.3366,16.594,16.3366,16.5605,3372704.4227678,0
+TGNA.US,D,20141111,000000,16.6069,16.666,16.4284,16.594,1230461.1331816,0
+TGNA.US,D,20141112,000000,16.4608,16.678,16.4057,16.6127,1871559.7834659,0
+TGNA.US,D,20141113,000000,16.672,16.9303,16.5082,16.6186,1633810.6283999,0
+TGNA.US,D,20141114,000000,16.6009,16.743,16.5605,16.7154,1896503.8441051,0
+TGNA.US,D,20141117,000000,16.6553,16.7104,16.5309,16.6383,1707836.8878514,0
+TGNA.US,D,20141118,000000,16.6383,16.9955,16.6383,16.962,2087789.2880704,0
+TGNA.US,D,20141119,000000,16.962,16.962,16.7034,16.8821,1862953.139768,0
+TGNA.US,D,20141120,000000,16.7321,17.0715,16.7034,16.9955,1332563.9066323,0
+TGNA.US,D,20141121,000000,17.1928,17.1928,16.814,16.9303,2041307.3296687,0
+TGNA.US,D,20141124,000000,17.0349,17.4127,17.0241,17.3773,3234176.9950526,0
+TGNA.US,D,20141125,000000,17.4601,17.4769,17.1928,17.3683,1577123.359974,0
+TGNA.US,D,20141126,000000,17.322,17.6259,17.322,17.6209,1282827.8461965,0
+TGNA.US,D,20141128,000000,17.6506,17.6623,17.4651,17.5232,823931.53887243,0
+TGNA.US,D,20141201,000000,17.4127,17.6752,17.3032,17.5735,1839116.0820637,0
+TGNA.US,D,20141202,000000,17.6506,17.9483,17.6159,17.8044,2001526.185736,0
+TGNA.US,D,20141203,000000,17.7857,18.2394,17.6988,18.2196,3314428.6254049,0
+TGNA.US,D,20141204,000000,18.1911,18.2493,17.7649,17.8172,1835156.4177193,0
+TGNA.US,D,20141205,000000,17.8547,17.9276,17.6436,17.7057,1737006.2124404,0
+TGNA.US,D,20141208,000000,17.6613,17.7057,17.3249,17.3793,2223959.7727235,0
+TGNA.US,D,20141209,000000,17.1948,17.6308,17.1415,17.6199,2989132.9744922,0
+TGNA.US,D,20141210,000000,17.5213,17.6249,17.1741,17.2796,3539494.8924494,0
+TGNA.US,D,20141211,000000,17.3191,17.395,16.9679,17.0251,3270123.164532,0
+TGNA.US,D,20141212,000000,16.6967,16.8989,16.5526,16.5526,4097521.6906184,0
+TGNA.US,D,20141215,000000,16.6533,16.6917,16.0919,16.1511,4723798.4636936,0
+TGNA.US,D,20141216,000000,16.0583,16.4254,15.9814,15.9814,3662567.8698497,0
+TGNA.US,D,20141217,000000,16.0071,16.5112,16.0071,16.4698,2399596.1284953,0
+TGNA.US,D,20141218,000000,16.7528,16.8475,16.5348,16.8475,2215667.3881006,0
+TGNA.US,D,20141219,000000,16.957,17.4117,16.8308,17.3249,4750406.0699522,0
+TGNA.US,D,20141222,000000,17.3062,17.3654,17.0537,17.108,2131998.443743,0
+TGNA.US,D,20141223,000000,17.1948,17.4474,17.1799,17.2658,1526196.1562702,0
+TGNA.US,D,20141224,000000,17.2096,17.253,17.0537,17.1582,941725.97755262,0
+TGNA.US,D,20141226,000000,17.249,17.3299,17.1514,17.2006,1151395.5774024,0
+TGNA.US,D,20141229,000000,17.2204,17.6062,17.1741,17.6012,2278017.4023093,0
+TGNA.US,D,20141230,000000,17.5598,17.5637,17.3852,17.5213,1739522.3125178,0
+TGNA.US,D,20141231,000000,17.5509,17.5775,17.2707,17.2904,1978342.9896553,0
+TGNA.US,D,20150102,000000,17.3299,17.4117,16.4698,16.5999,4315255.5838269,0
+TGNA.US,D,20150105,000000,16.4254,16.4401,16.1205,16.3099,4039744.6528197,0
+TGNA.US,D,20150106,000000,16.3276,16.3386,15.868,16.0406,4934693.6739356,0
+TGNA.US,D,20150107,000000,16.2182,16.2734,15.9282,16.1768,3616814.7897541,0
+TGNA.US,D,20150108,000000,16.3632,16.6413,16.3159,16.5112,6198215.8755407,0
+TGNA.US,D,20150109,000000,16.5743,16.7815,16.5229,16.6176,2949677.240763,0
+TGNA.US,D,20150112,000000,16.5882,16.6176,16.2784,16.3336,2759602.2011056,0
+TGNA.US,D,20150113,000000,16.5279,16.952,16.5279,16.9303,5325427.1879033,0
+TGNA.US,D,20150114,000000,16.6967,16.8189,16.4351,16.7468,2886213.1274465,0
+TGNA.US,D,20150115,000000,16.7618,16.7667,16.2488,16.305,2147684.0265388,0
+TGNA.US,D,20150116,000000,16.2892,16.7024,16.2892,16.6867,1777579.086494,0
+TGNA.US,D,20150120,000000,16.6581,16.8012,16.5112,16.7952,2638270.8272239,0
+TGNA.US,D,20150121,000000,16.7084,17.0182,16.5408,16.9837,3417599.8797106,0
+TGNA.US,D,20150122,000000,17.5213,17.6436,17.0606,17.3654,4416136.8018412,0
+TGNA.US,D,20150123,000000,17.3062,17.3693,17.1237,17.2046,2198607.1752867,0
+TGNA.US,D,20150126,000000,17.2046,17.5509,17.0813,17.5213,2522338.6269974,0
+TGNA.US,D,20150127,000000,17.2323,17.6693,17.2145,17.4907,2350947.8099543,0
+TGNA.US,D,20150128,000000,17.6149,17.6653,17.1139,17.1188,2333274.2850747,0
+TGNA.US,D,20150129,000000,17.1632,17.2323,16.7468,17.2006,2384281.5741558,0
+TGNA.US,D,20150130,000000,17.0478,17.1415,16.7578,16.7903,2534366.6396564,0
+TGNA.US,D,20150202,000000,16.8475,17.0813,16.5882,17.0665,3846472.2805095,0
+TGNA.US,D,20150203,000000,17.3191,18.121,17.1741,18.0451,4993590.8932758,0
+TGNA.US,D,20150204,000000,17.9613,18.1467,17.6988,17.8902,3884196.5481097,0
+TGNA.US,D,20150205,000000,17.9346,17.9879,17.7857,17.8774,2283994.4071671,0
+TGNA.US,D,20150206,000000,17.8665,18.272,17.8498,18.1969,3476781.9596959,0
+TGNA.US,D,20150209,000000,18.0608,18.3953,17.976,18.2927,5052497.2362664,0
+TGNA.US,D,20150210,000000,18.413,18.5393,18.1003,18.4988,2532773.0420247,0
+TGNA.US,D,20150211,000000,18.4654,18.6498,18.3913,18.6093,2233211.1543943,0
+TGNA.US,D,20150212,000000,18.5482,19.0147,18.5482,18.8658,4802067.2206569,0
+TGNA.US,D,20150213,000000,18.9339,18.994,18.7375,18.8303,2511282.789993,0
+TGNA.US,D,20150217,000000,18.7444,18.9456,18.6763,18.8471,2221584.5823601,0
+TGNA.US,D,20150218,000000,18.7968,18.8471,18.705,18.7375,2085669.5599229,0
+TGNA.US,D,20150219,000000,18.705,18.7771,18.56,18.6556,1801762.8429197,0
+TGNA.US,D,20150220,000000,18.6044,18.7878,18.3489,18.7701,2311443.4167554,0
+TGNA.US,D,20150223,000000,18.7701,18.9399,18.6883,18.9289,2109770.1897546,0
+TGNA.US,D,20150224,000000,18.8905,19.0621,18.8708,19.0454,2597085.6548433,0
+TGNA.US,D,20150225,000000,19.0344,19.1982,18.999,19.0907,2820465.0602725,0
+TGNA.US,D,20150226,000000,19.0907,19.4962,19.0513,19.3225,5026272.8233314,0
+TGNA.US,D,20150227,000000,19.3472,19.4271,19.1647,19.1706,4291814.8980526,0
+TGNA.US,D,20150302,000000,19.215,19.4834,19.1825,19.4093,2904741.2342622,0
+TGNA.US,D,20150303,000000,19.3304,19.4271,19.1825,19.2406,2432585.2214532,0
+TGNA.US,D,20150304,000000,19.1469,19.215,18.8224,18.9379,3095498.5202336,0
+TGNA.US,D,20150305,000000,18.9635,19.0661,18.7908,18.9596,2411913.0567554,0
+TGNA.US,D,20150306,000000,18.8056,18.9862,18.7357,18.8283,2213432.0937127,0
+TGNA.US,D,20150309,000000,18.8283,19.003,18.7524,18.9862,2176522.8722295,0
+TGNA.US,D,20150310,000000,18.7839,18.7908,18.5768,18.6064,2943655.6313913,0
+TGNA.US,D,20150311,000000,18.632,19.0778,18.5176,18.9693,2767021.7564912,0
+TGNA.US,D,20150312,000000,19.1765,19.6511,19.1194,19.6392,2730483.5634643,0
+TGNA.US,D,20150313,000000,19.5079,19.5573,19.1194,19.3659,4015943.0759787,0
+TGNA.US,D,20150316,000000,19.434,19.7871,19.3087,19.7744,2887100.1490291,0
+TGNA.US,D,20150317,000000,19.6451,19.9015,19.5731,19.8522,3189878.6303524,0
+TGNA.US,D,20150318,000000,19.799,20.0761,19.6836,19.9115,2711015.7206406,0
+TGNA.US,D,20150319,000000,19.8078,19.8522,19.5475,19.7408,2391718.3631037,0
+TGNA.US,D,20150320,000000,19.8631,19.9519,19.7714,19.8187,4823466.2361829,0
+TGNA.US,D,20150323,000000,19.8078,19.9806,19.731,19.731,2231791.9198623,0
+TGNA.US,D,20150324,000000,19.6954,19.8187,19.579,19.6954,2184606.4266283,0
+TGNA.US,D,20150325,000000,19.7358,19.9015,19.5475,19.5475,3223110.0069196,0
+TGNA.US,D,20150326,000000,19.4824,19.7477,19.4458,19.6392,2302850.9654029,0
+TGNA.US,D,20150327,000000,19.6077,19.8128,19.5475,19.7714,1983549.55291,0
+TGNA.US,D,20150330,000000,19.8799,20.014,19.799,19.9549,2648584.6073159,0
+TGNA.US,D,20150331,000000,19.8128,20.309,19.6619,20.1965,4934478.7612779,0
+TGNA.US,D,20150401,000000,20.1728,20.2389,19.8749,20.0495,2780423.3854294,0
+TGNA.US,D,20150402,000000,19.9983,20.5635,19.8957,20.3632,3344293.3749145,0
+TGNA.US,D,20150406,000000,20.0634,20.1611,19.2219,19.3501,8198420.145684,0
+TGNA.US,D,20150407,000000,19.2979,19.8256,19.2406,19.4645,6195152.3564294,0
+TGNA.US,D,20150408,000000,19.4577,19.7141,19.4518,19.6254,3074199.8648639,0
+TGNA.US,D,20150409,000000,19.5475,19.5889,19.3167,19.5613,3000781.8487833,0
+TGNA.US,D,20150410,000000,19.6312,19.8749,19.5475,19.7644,1854470.1722224,0
+TGNA.US,D,20150413,000000,19.721,19.799,19.6077,19.6569,1983190.6893212,0
+TGNA.US,D,20150414,000000,19.6352,19.721,19.5011,19.5672,2492520.5094797,0
+TGNA.US,D,20150415,000000,19.6392,19.7023,19.4005,19.4518,4414369.8548488,0
+TGNA.US,D,20150416,000000,19.4675,19.6392,19.3087,19.579,2473868.726512,0
+TGNA.US,D,20150417,000000,19.4271,19.4725,18.9536,19.0324,3115697.2688413,0
+TGNA.US,D,20150420,000000,19.0957,19.1982,19.0324,19.1351,3490718.8428005,0
+TGNA.US,D,20150421,000000,19.5238,19.6718,19.0324,19.6077,4662655.812576,0
+TGNA.US,D,20150422,000000,19.6077,19.6077,18.9269,19.1538,4850985.1937588,0
+TGNA.US,D,20150423,000000,19.0778,19.4824,19.0778,19.3264,3434443.1523888,0
+TGNA.US,D,20150424,000000,19.3225,19.4675,19.1194,19.4645,3226289.0922714,0
+TGNA.US,D,20150427,000000,19.5573,19.5672,18.9635,18.992,2616093.260183,0
+TGNA.US,D,20150428,000000,18.9379,19.1825,18.8539,19.1765,2657321.0095994,0
+TGNA.US,D,20150429,000000,19.1144,19.1194,18.6783,18.7357,3912934.0199053,0
+TGNA.US,D,20150430,000000,18.7198,19.003,18.6626,18.6903,4439718.3973298,0
+TGNA.US,D,20150501,000000,18.708,18.992,18.562,18.9379,3246795.0037813,0
+TGNA.US,D,20150504,000000,19.0296,19.1825,18.9693,19.0778,2048184.5347153,0
+TGNA.US,D,20150505,000000,18.9862,19.1469,18.7681,18.7839,3033991.9368326,0
+TGNA.US,D,20150506,000000,18.8115,18.8816,18.6005,18.6626,2993361.2796586,0
+TGNA.US,D,20150507,000000,18.6735,18.8342,18.6419,18.7681,3196757.8628769,0
+TGNA.US,D,20150508,000000,18.9743,19.1469,18.9269,19.0296,2280818.3630322,0
+TGNA.US,D,20150511,000000,18.9793,19.3334,18.9793,19.1351,4388122.1259179,0
+TGNA.US,D,20150512,000000,19.0561,19.1647,18.8935,18.9102,2831400.2623418,0
+TGNA.US,D,20150513,000000,18.9269,19.1598,18.8698,18.9743,3524866.63938,0
+TGNA.US,D,20150514,000000,19.0888,19.4044,19.0778,19.3827,2832754.6175809,0
+TGNA.US,D,20150515,000000,19.4271,19.5356,19.2279,19.4645,2708679.0523575,0
+TGNA.US,D,20150518,000000,19.4577,19.5286,19.282,19.4922,2732898.2896466,0
+TGNA.US,D,20150519,000000,19.5079,19.6619,19.4044,19.6254,2469841.1416578,0
+TGNA.US,D,20150520,000000,19.6352,19.9806,19.4922,19.9519,3936287.5241298,0
+TGNA.US,D,20150521,000000,19.8394,19.9549,19.4725,19.6017,4004380.3694984,0
+TGNA.US,D,20150522,000000,19.5859,19.721,19.4675,19.5672,1956567.8769783,0
+TGNA.US,D,20150526,000000,19.5672,19.6619,19.4675,19.5859,4324990.5189777,0
+TGNA.US,D,20150527,000000,19.5889,19.8749,19.5613,19.8522,2621968.8911457,0
+TGNA.US,D,20150528,000000,19.7744,19.9115,19.4172,19.6254,2917813.3980411,0
+TGNA.US,D,20150529,000000,19.6077,19.731,19.4271,19.4922,14373992.134266,0
+TGNA.US,D,20150601,000000,19.5573,19.868,19.4222,19.7517,4271565.4624974,0
+TGNA.US,D,20150602,000000,19.721,19.8907,19.6017,19.8019,2651326.7711795,0
+TGNA.US,D,20150603,000000,19.8355,20.1856,19.725,20.1166,3543012.5666109,0
+TGNA.US,D,20150604,000000,20.0288,20.1314,19.7585,19.7714,3833346.3885662,0
+TGNA.US,D,20150605,000000,19.7802,19.8522,19.5277,19.7644,2812606.5559209,0
+TGNA.US,D,20150608,000000,19.731,19.7388,19.5159,19.5455,2778824.719103,0
+TGNA.US,D,20150609,000000,19.5573,19.6057,19.1371,19.3354,2744694.1560856,0
+TGNA.US,D,20150610,000000,19.4034,19.6115,19.3195,19.5455,2028717.7056306,0
+TGNA.US,D,20150611,000000,19.5504,19.6352,19.4153,19.5997,2788392.3873267,0
+TGNA.US,D,20150612,000000,19.5336,19.8651,19.3965,19.8187,3937610.4534614,0
+TGNA.US,D,20150615,000000,19.6115,19.8256,19.3935,19.8256,4315963.173615,0
+TGNA.US,D,20150616,000000,19.799,20.0722,19.7388,20.0554,3158271.2635853,0
+TGNA.US,D,20150617,000000,20.1403,20.2646,20.0978,20.2202,2636029.4504022,0
+TGNA.US,D,20150618,000000,20.2646,20.524,20.2646,20.4264,3349639.8341445,0
+TGNA.US,D,20150619,000000,20.3879,20.6691,20.3494,20.595,6017805.8230465,0
+TGNA.US,D,20150622,000000,20.7381,20.9837,20.6325,20.816,4567770.8604596,0
+TGNA.US,D,20150623,000000,20.8683,21.0734,20.6759,20.7884,4868564.4409159,0
+TGNA.US,D,20150624,000000,20.7105,20.8002,20.1856,20.2716,5054949.4707899,0
+TGNA.US,D,20150625,000000,20.3613,20.4057,20.2083,20.2083,4624011.070008,0
+TGNA.US,D,20150626,000000,20.311,20.4461,20.1403,20.3494,5228049.4517053,0
+TGNA.US,D,20150629,000000,16.9443,17.4956,16.0998,17.322,7398636.882374,0
+TGNA.US,D,20150630,000000,17.4907,17.5637,17.0715,17.5637,7372837.2260597,0
+TGNA.US,D,20150701,000000,17.6623,18.2413,17.6436,18.0559,5290324.4492315,0
+TGNA.US,D,20150702,000000,18.126,18.2907,17.3329,17.3881,5426177.6335928,0
+TGNA.US,D,20150706,000000,16.9077,17.4059,16.6049,16.7627,7057716.4730026,0
+TGNA.US,D,20150707,000000,16.7834,17.2737,16.451,17.2618,6330966.0049716,0
+TGNA.US,D,20150708,000000,17.0241,17.1356,16.5279,16.5969,5466897.4997946,0
+TGNA.US,D,20150709,000000,16.5999,17.0655,16.5999,17.0291,5063895.7170365,0
+TGNA.US,D,20150710,000000,17.25,17.2875,17.1139,17.1809,2826666.1014385,0
+TGNA.US,D,20150713,000000,17.3398,17.6012,17.3398,17.4956,3140196.2980809,0
+TGNA.US,D,20150714,000000,17.5459,17.6436,17.4907,17.5825,4652132.188521,0
+TGNA.US,D,20150715,000000,17.5598,17.9386,17.4512,17.7885,5302852.2351936,0
+TGNA.US,D,20150716,000000,17.7403,17.9209,17.7403,17.8301,3430346.633286,0
+TGNA.US,D,20150717,000000,17.7698,17.8528,17.4354,17.6259,2462741.9277809,0
+TGNA.US,D,20150720,000000,17.5883,17.6703,17.4956,17.6259,3426327.1583436,0
+TGNA.US,D,20150721,000000,17.7698,18.0342,16.4451,16.4568,7181337.8831756,0
+TGNA.US,D,20150722,000000,16.379,16.5635,16.1995,16.3247,8655844.5040505,0
+TGNA.US,D,20150723,000000,16.3907,16.4568,16.0919,16.1146,4852264.5323156,0
+TGNA.US,D,20150724,000000,16.1619,16.3247,16.0998,16.1768,3569307.9412724,0
+TGNA.US,D,20150727,000000,16.0949,16.0949,15.7151,15.7438,2853690.3544062,0
+TGNA.US,D,20150728,000000,15.7683,15.9479,15.6006,15.6964,2907926.4020476,0
+TGNA.US,D,20150729,000000,15.7328,16.0919,15.7328,15.9972,4350106.9152387,0
+TGNA.US,D,20150730,000000,15.9113,15.9735,15.791,15.8532,1928270.3678877,0
+TGNA.US,D,20150731,000000,15.9479,16.1146,15.8591,15.9519,2643698.3855699,0
+TGNA.US,D,20150803,000000,16.0998,16.1392,15.8591,15.8956,2960844.589052,0
+TGNA.US,D,20150804,000000,15.5908,15.7151,15.285,15.2989,3987828.0398991,0
+TGNA.US,D,20150805,000000,15.8828,15.9479,14.995,15.0315,5070470.8278756,0
+TGNA.US,D,20150806,000000,15.1104,15.1104,14.3262,14.4465,8173015.8475608,0
+TGNA.US,D,20150807,000000,14.348,14.7238,14.348,14.557,3283166.9436203,0
+TGNA.US,D,20150810,000000,14.6754,14.9822,14.5679,14.8095,3783129.8158673,0
+TGNA.US,D,20150811,000000,14.7238,14.7997,14.2236,14.2492,3678908.328008,0
+TGNA.US,D,20150812,000000,14.1555,14.4515,13.7876,14.2857,6348678.0519313,0
+TGNA.US,D,20150813,000000,14.262,14.5886,13.9809,14.0203,3085958.2229616,0
+TGNA.US,D,20150814,000000,13.9572,14.0717,13.6475,13.9306,4481580.7473297,0
+TGNA.US,D,20150817,000000,13.7934,14.1338,13.7205,14.1161,4053016.5231719,0
+TGNA.US,D,20150818,000000,13.6258,13.9701,13.5696,13.9,4362891.1771554,0
+TGNA.US,D,20150819,000000,13.7757,13.8291,13.5222,13.686,3654031.1741395,0
+TGNA.US,D,20150820,000000,13.4995,13.5656,13.2164,13.4166,4765524.9726741,0
+TGNA.US,D,20150821,000000,13.2677,13.5498,13.0931,13.1098,5795399.6070108,0
+TGNA.US,D,20150824,000000,13.7265,13.903,12.0801,12.7874,7822383.8190344,0
+TGNA.US,D,20150825,000000,12.9185,12.9283,12.2783,12.2783,6619841.0565759,0
+TGNA.US,D,20150826,000000,12.3384,12.7981,12.1757,12.7203,5766362.0684855,0
+TGNA.US,D,20150827,000000,12.8258,13.031,12.5949,12.8376,5767456.9065531,0
+TGNA.US,D,20150828,000000,12.8258,13.313,12.8258,13.2312,4986291.9728253,0
+TGNA.US,D,20150831,000000,13.1552,13.3969,12.9974,13.031,4642088.0629902,0
+TGNA.US,D,20150901,000000,12.7252,12.8869,12.5605,12.7173,5309128.2930419,0
+TGNA.US,D,20150902,000000,12.8435,13.0162,12.5595,12.7301,4185577.0834189,0
+TGNA.US,D,20150903,000000,12.7479,13.0832,12.7479,12.8978,3111641.2992966,0
+TGNA.US,D,20150904,000000,12.7064,12.7724,12.5338,12.6354,3885553.9445657,0
+TGNA.US,D,20150908,000000,13.0832,13.1799,12.8929,12.9816,6235981.7064379,0
+TGNA.US,D,20150909,000000,13.1178,13.2066,12.7607,12.7932,3080061.3034811,0
+TGNA.US,D,20150910,000000,12.7932,12.9629,12.5595,12.7834,2674053.784732,0
+TGNA.US,D,20150911,000000,12.6354,12.7834,12.5496,12.7666,1842043.7601555,0
+TGNA.US,D,20150914,000000,12.7537,12.7774,12.5279,12.6561,3098389.7037233,0
+TGNA.US,D,20150915,000000,12.7064,13.0162,12.6561,12.9472,2911446.103687,0
+TGNA.US,D,20150916,000000,12.881,13.1749,12.8258,13.1238,2000312.7402111,0
+TGNA.US,D,20150917,000000,13.1295,13.4216,13.0961,13.1799,1989966.5204727,0
+TGNA.US,D,20150918,000000,13.0211,13.1582,12.7103,12.7932,6384995.2498668,0
+TGNA.US,D,20150921,000000,12.8662,13.1238,12.7774,12.9926,3084413.2847997,0
+TGNA.US,D,20150922,000000,12.8218,12.8554,12.5653,12.8041,3736545.4698315,0
+TGNA.US,D,20150923,000000,12.7991,12.8662,12.4953,12.6176,1927169.4473864,0
+TGNA.US,D,20150924,000000,12.5279,12.6354,12.3701,12.589,1858757.274248,0
+TGNA.US,D,20150925,000000,12.7005,12.8041,12.4844,12.5595,1919181.184449,0
+TGNA.US,D,20150928,000000,12.5229,12.5456,12.2536,12.2536,3057426.5401732,0
+TGNA.US,D,20150929,000000,12.2852,12.3139,11.9163,12.0397,3410205.6677987,0
+TGNA.US,D,20150930,000000,12.1777,12.4726,12.1432,12.3365,3748345.3912263,0
+TGNA.US,D,20151001,000000,12.375,12.4953,12.2112,12.4589,2302148.4443096,0
+TGNA.US,D,20151002,000000,12.0761,12.7301,11.7357,12.7203,2185804.6660689,0
+TGNA.US,D,20151005,000000,12.8554,13.2352,12.8554,13.1749,3345262.5093522,0
+TGNA.US,D,20151006,000000,13.1118,13.3564,13.036,13.1681,2715603.903135,0
+TGNA.US,D,20151007,000000,13.2352,14.1032,13.1947,14.0984,5298536.7484772,0
+TGNA.US,D,20151008,000000,14.0984,14.7455,14.0016,14.5629,6015462.0585909,0
+TGNA.US,D,20151009,000000,14.5629,14.6103,14.2699,14.4338,3481175.5043115,0
+TGNA.US,D,20151012,000000,14.4228,14.485,14.051,14.0677,3063410.6412036,0
+TGNA.US,D,20151013,000000,13.9839,14.1535,13.8518,13.9661,1469246.3294558,0
+TGNA.US,D,20151014,000000,13.9779,14.0864,13.7313,13.7886,3076245.5900679,0
+TGNA.US,D,20151015,000000,13.8586,14.0864,13.7363,14.0806,3783554.572488,0
+TGNA.US,D,20151016,000000,14.1318,14.2166,13.8803,14.0213,2067284.3902996,0
+TGNA.US,D,20151019,000000,13.9493,14.0627,13.7708,13.7708,4254544.7855027,0
+TGNA.US,D,20151020,000000,13.8961,13.9779,13.2826,13.7944,3302608.4292311,0
+TGNA.US,D,20151021,000000,13.8803,14.0184,13.6821,13.7659,4338764.190111,0
+TGNA.US,D,20151022,000000,13.8803,14.2285,13.7886,14.1929,3479904.2756665,0
+TGNA.US,D,20151023,000000,14.3016,14.4455,14.2345,14.4169,2341350.743301,0
+TGNA.US,D,20151026,000000,14.4298,14.5067,14.3016,14.4742,3369367.1941397,0
+TGNA.US,D,20151027,000000,14.3991,14.3991,14.1595,14.3932,2662426.1989589,0
+TGNA.US,D,20151028,000000,14.4298,14.8283,14.342,14.7888,3070798.7706817,0
+TGNA.US,D,20151029,000000,14.8056,14.916,14.7642,14.8283,2845196.2357321,0
+TGNA.US,D,20151030,000000,14.8164,14.9476,14.6587,14.9013,2085982.8052589,0
+TGNA.US,D,20151102,000000,14.9072,15.2732,14.8115,15.2416,2549620.3696589,0
+TGNA.US,D,20151103,000000,15.1962,15.4004,15.1962,15.3383,1800480.4631462,0
+TGNA.US,D,20151104,000000,15.3443,15.3837,15.0078,15.3166,2728591.9265809,0
+TGNA.US,D,20151105,000000,15.2781,15.3491,14.9792,14.9792,2794740.4206407,0
+TGNA.US,D,20151106,000000,14.9269,15.0078,14.7248,14.9013,2472575.19561,0
+TGNA.US,D,20151109,000000,14.8638,14.9634,14.5462,14.916,1628249.2565122,0
+TGNA.US,D,20151110,000000,14.8825,15.1735,14.6774,15.1391,2005396.6410527,0
+TGNA.US,D,20151111,000000,15.1903,15.2564,14.7455,15.0463,1407531.9295697,0
+TGNA.US,D,20151112,000000,14.6487,15.1331,14.6487,14.8461,1398458.9659542,0
+TGNA.US,D,20151113,000000,14.7118,14.7829,14.3143,14.3301,2740473.9608307,0
+TGNA.US,D,20151116,000000,14.2887,14.6833,14.2285,14.6428,2747545.803756,0
+TGNA.US,D,20151117,000000,14.7296,14.9072,14.5511,14.7493,2943029.1407193,0
+TGNA.US,D,20151118,000000,14.8056,15.367,14.8056,15.2989,2483649.2799155,0
+TGNA.US,D,20151119,000000,15.2781,15.3166,15.1391,15.2613,1556913.4602379,0
+TGNA.US,D,20151120,000000,15.2525,15.5158,15.2455,15.5011,2042606.9430044,0
+TGNA.US,D,20151123,000000,15.4418,15.6076,15.4211,15.5316,1390472.7304946,0
+TGNA.US,D,20151124,000000,15.4271,15.5582,15.3491,15.4812,2052041.8114256,0
+TGNA.US,D,20151125,000000,15.4635,15.7161,15.4595,15.5208,1786141.125678,0
+TGNA.US,D,20151127,000000,15.5158,15.5967,15.3254,15.4942,733620.57690491,0
+TGNA.US,D,20151130,000000,15.5208,15.7279,15.4004,15.5642,2677124.4000159,0
+TGNA.US,D,20151201,000000,15.6016,15.9499,15.6016,15.7989,2280379.4140661,0
+TGNA.US,D,20151202,000000,15.7625,15.8275,15.3747,15.4151,2342903.7913746,0
+TGNA.US,D,20151203,000000,15.4211,15.6737,15.1469,15.2535,2252644.5300936,0
+TGNA.US,D,20151204,000000,15.2495,15.7091,15.2495,15.6006,2030827.2963887,0
+TGNA.US,D,20151207,000000,15.5256,15.5908,15.3076,15.4744,1849674.1732431,0
+TGNA.US,D,20151208,000000,15.3018,15.3293,14.9427,14.9486,2389563.1540928,0
+TGNA.US,D,20151209,000000,14.9279,15.0937,14.5945,14.6951,3113070.6712181,0
+TGNA.US,D,20151210,000000,14.7345,15.066,14.6103,14.7405,2683019.2920186,0
+TGNA.US,D,20151211,000000,14.5176,14.6587,14.0598,14.0894,2930102.9553494,0
+TGNA.US,D,20151214,000000,14.1071,14.3123,13.8912,14.053,2253619.7469649,0
+TGNA.US,D,20151215,000000,14.1288,14.3233,14.0145,14.2325,3104940.4848275,0
+TGNA.US,D,20151216,000000,14.3233,14.9595,14.3233,14.7188,4227994.9623643,0
+TGNA.US,D,20151217,000000,14.7248,14.9023,14.3854,14.3981,1963455.2194145,0
+TGNA.US,D,20151218,000000,14.2877,14.3854,13.9928,14.047,5035166.3551525,0
+TGNA.US,D,20151221,000000,14.1457,14.3677,13.9572,14.3123,4774892.9343244,0
+TGNA.US,D,20151222,000000,14.3854,14.4781,14.0747,14.3281,3209151.8352972,0
+TGNA.US,D,20151223,000000,14.4722,14.4998,14.1288,14.4111,3660328.5205059,0
+TGNA.US,D,20151224,000000,14.3854,14.4998,14.2996,14.3557,2061349.9624777,0
+TGNA.US,D,20151228,000000,14.3233,14.4495,14.0006,14.4111,2575577.1555106,0
+TGNA.US,D,20151229,000000,14.5343,14.6103,14.2877,14.5235,1892459.0256888,0
+TGNA.US,D,20151230,000000,14.4722,14.5452,14.2078,14.2325,1839993.9799957,0
+TGNA.US,D,20151231,000000,14.1348,14.2769,14.0193,14.1288,1802265.6574396,0
+TGNA.US,D,20160104,000000,13.8536,13.8753,13.5903,13.756,3115657.7330222,0
+TGNA.US,D,20160105,000000,13.7679,13.8753,13.5952,13.6534,2922197.819006,0
+TGNA.US,D,20160106,000000,13.4148,13.7255,13.3762,13.5903,3838531.6633028,0
+TGNA.US,D,20160107,000000,13.2865,13.4148,13.1158,13.1779,2477877.050326,0
+TGNA.US,D,20160108,000000,13.3033,13.3506,12.9826,13.0133,2400709.213864,0
+TGNA.US,D,20160111,000000,13.0694,13.0871,12.5989,12.7844,3387979.4412882,0
+TGNA.US,D,20160112,000000,12.9166,13.2539,12.8949,13.0871,3727118.711322,0
+TGNA.US,D,20160113,000000,13.1395,13.1779,12.4854,12.663,6002191.2019774,0
+TGNA.US,D,20160114,000000,12.7074,13.6367,12.4854,13.4492,7917127.8614366,0
+TGNA.US,D,20160115,000000,13.0447,13.394,13.0447,13.2983,6363797.9683921,0
+TGNA.US,D,20160119,000000,13.4986,13.4986,12.7183,12.8445,4291030.2641042,0
+TGNA.US,D,20160120,000000,12.6472,12.7617,12.0584,12.6403,4467833.4334092,0
+TGNA.US,D,20160121,000000,12.7025,12.8515,12.4854,12.6256,3762985.8091632,0
+TGNA.US,D,20160122,000000,12.8998,13.035,12.8061,12.9659,2697182.2389092,0
+TGNA.US,D,20160125,000000,12.9826,13.0577,12.8573,12.8839,3195145.0042052,0
+TGNA.US,D,20160126,000000,12.8998,13.0211,12.8188,13.0023,4527815.3534272,0
+TGNA.US,D,20160127,000000,12.9896,13.2865,12.9086,13.03,4266325.4458575,0
+TGNA.US,D,20160128,000000,13.0814,13.0931,12.5555,12.7617,4765196.5212537,0
+TGNA.US,D,20160129,000000,12.8288,13.2914,12.8288,13.2914,3158670.676732,0
+TGNA.US,D,20160201,000000,13.2292,13.5114,13.0694,13.4206,4628552.6205104,0
+TGNA.US,D,20160202,000000,13.7165,13.7619,12.8712,12.9225,3148049.7337378,0
+TGNA.US,D,20160203,000000,13.03,13.1503,12.663,13.03,3212825.6252573,0
+TGNA.US,D,20160204,000000,13.2657,13.3033,12.9106,13.0073,2560231.1752635,0
+TGNA.US,D,20160205,000000,12.9166,12.9826,12.6906,12.7439,3493393.0861544,0
+TGNA.US,D,20160208,000000,12.5595,12.5782,11.8936,12.1323,4819884.6964675,0
+TGNA.US,D,20160209,000000,11.8195,12.0801,11.6993,11.8315,3385428.8740863,0
+TGNA.US,D,20160210,000000,11.9015,12.2438,11.7327,12.015,3161735.2095823,0
+TGNA.US,D,20160211,000000,11.7781,12.0831,11.6884,12.003,3432190.6244387,0
+TGNA.US,D,20160212,000000,12.153,12.3187,11.9981,12.2743,4797932.1794739,0
+TGNA.US,D,20160216,000000,12.519,12.9452,12.3582,12.8515,6024057.5511601,0
+TGNA.US,D,20160217,000000,13.0487,13.685,13.03,13.4206,4069278.9234311,0
+TGNA.US,D,20160218,000000,13.3881,13.4986,13.1098,13.1098,3923920.9226611,0
+TGNA.US,D,20160219,000000,13.0814,13.2865,12.9106,13.2372,2580180.5440891,0
+TGNA.US,D,20160222,000000,13.4088,13.7047,13.4088,13.6869,2131793.6684748,0
+TGNA.US,D,20160223,000000,13.6584,13.6584,13.4492,13.4936,1796744.8351101,0
+TGNA.US,D,20160224,000000,13.316,13.394,13.0073,13.3704,3021724.6817811,0
+TGNA.US,D,20160225,000000,13.4265,13.4433,13.1098,13.3604,1668667.0285064,0
+TGNA.US,D,20160226,000000,13.4512,13.5656,13.3407,13.4433,1754301.612691,0
+TGNA.US,D,20160229,000000,13.4749,13.8753,13.4315,13.6426,4420617.5280066,0
+TGNA.US,D,20160301,000000,13.7047,13.8329,13.4315,13.6998,4608436.9984968,0
+TGNA.US,D,20160302,000000,13.6702,13.9079,13.5725,13.6998,2521778.0293573,0
+TGNA.US,D,20160303,000000,13.6821,14.0864,13.6357,13.9642,2515549.6172396,0
+TGNA.US,D,20160304,000000,14.0559,14.1308,13.7472,13.8488,2927963.9661618,0
+TGNA.US,D,20160307,000000,13.7679,13.8882,13.6702,13.8152,2463710.0484794,0
+TGNA.US,D,20160308,000000,13.6584,13.7106,13.1947,13.3644,2544757.4639087,0
+TGNA.US,D,20160309,000000,13.4867,13.7905,13.4769,13.6821,2028891.0549913,0
+TGNA.US,D,20160310,000000,13.7106,13.7905,13.4245,13.6869,2298513.1764298,0
+TGNA.US,D,20160311,000000,13.7787,13.8882,13.6869,13.757,3345109.4347705,0
+TGNA.US,D,20160314,000000,13.7106,13.8211,13.035,13.4976,5069101.2665521,0
+TGNA.US,D,20160315,000000,13.3377,13.3931,12.9254,12.9679,2879022.6770638,0
+TGNA.US,D,20160316,000000,12.9225,13.2894,12.8692,13.2677,2276622.4975121,0
+TGNA.US,D,20160317,000000,13.2796,13.4443,13.1859,13.3694,2296990.5405246,0
+TGNA.US,D,20160318,000000,13.4068,13.6307,13.3584,13.4423,3896807.4606658,0
+TGNA.US,D,20160321,000000,13.4423,13.5104,13.2352,13.3526,2386047.5074092,0
+TGNA.US,D,20160322,000000,13.245,13.5153,13.2164,13.4472,2079080.2567385,0
+TGNA.US,D,20160323,000000,13.3979,13.4867,13.2312,13.245,2493503.8362625,0
+TGNA.US,D,20160324,000000,13.1118,13.1118,12.9066,13.0153,2471802.7265289,0
+TGNA.US,D,20160328,000000,13.0832,13.1642,12.9392,13.0832,1970661.8896202,0
+TGNA.US,D,20160329,000000,13.0784,13.3743,12.9283,13.3526,2074954.3392062,0
+TGNA.US,D,20160330,000000,13.4355,13.4355,13.1522,13.1947,1603876.9446416,0
+TGNA.US,D,20160331,000000,13.1522,13.2203,13.031,13.0606,3918730.5792297,0
+TGNA.US,D,20160401,000000,12.5328,12.7617,11.9499,12.7025,6394840.6825633,0
+TGNA.US,D,20160404,000000,12.7439,13.1118,12.4223,12.4627,4678835.0862411,0
+TGNA.US,D,20160405,000000,12.3336,12.4844,12.2606,12.3878,3462954.5603982,0
+TGNA.US,D,20160406,000000,12.4046,12.813,12.3848,12.7854,2652095.1853047,0
+TGNA.US,D,20160407,000000,12.7123,12.8238,12.4165,12.5111,4905699.7261853,0
+TGNA.US,D,20160408,000000,12.6561,12.8188,12.5713,12.6295,1971650.2850979,0
+TGNA.US,D,20160411,000000,12.7025,12.8455,12.6561,12.6561,2246620.8932442,0
+TGNA.US,D,20160412,000000,12.6966,12.7903,12.6147,12.6354,2447955.531435,0
+TGNA.US,D,20160413,000000,12.7439,13.3072,12.7439,13.245,3812449.173821,0
+TGNA.US,D,20160414,000000,13.2145,13.2312,12.9787,13.0901,1965169.4519814,0
+TGNA.US,D,20160415,000000,13.0724,13.2076,12.9974,13.1522,2183585.5915041,0
+TGNA.US,D,20160418,000000,13.0901,13.3377,13.0634,13.319,2649029.6387156,0
+TGNA.US,D,20160419,000000,13.3584,13.8408,13.3437,13.5321,3506233.1037134,0
+TGNA.US,D,20160420,000000,13.5153,13.5262,13.3377,13.4739,2737854.4593802,0
+TGNA.US,D,20160421,000000,13.4798,13.5676,13.1612,13.2076,3681224.721512,0
+TGNA.US,D,20160422,000000,13.2076,13.4365,13.1701,13.2726,3064409.1740708,0
+TGNA.US,D,20160425,000000,13.2203,13.3861,13.1642,13.3644,3647658.8110908,0
+TGNA.US,D,20160426,000000,13.4008,13.5262,13.2855,13.3743,3892009.4342084,0
+TGNA.US,D,20160427,000000,13.4008,13.4008,12.6561,13.0043,7851548.0749286,0
+TGNA.US,D,20160428,000000,12.8791,13.3644,12.8288,13.1021,6889878.8109843,0
+TGNA.US,D,20160429,000000,13.0961,13.1041,12.9116,13.0093,4515074.6822855,0
+TGNA.US,D,20160502,000000,13.0457,13.0961,12.8632,13.026,2392858.819424,0
+TGNA.US,D,20160503,000000,12.9066,12.9066,12.738,12.8346,2843919.9383922,0
+TGNA.US,D,20160504,000000,12.7222,12.8011,12.5446,12.6561,2775979.1538662,0
+TGNA.US,D,20160505,000000,12.7123,12.8188,12.5772,12.7183,2258946.9451547,0
+TGNA.US,D,20160506,000000,12.6463,12.8238,12.5643,12.7686,1903720.6517004,0
+TGNA.US,D,20160509,000000,12.738,12.7951,12.663,12.7025,2180484.5640517,0
+TGNA.US,D,20160510,000000,12.7272,12.8238,12.6729,12.813,2256043.5967978,0
+TGNA.US,D,20160511,000000,12.7439,12.957,12.738,12.8632,2898159.0272504,0
+TGNA.US,D,20160512,000000,12.9008,12.9846,12.4095,12.59,3081791.7558712,0
+TGNA.US,D,20160513,000000,12.5842,12.8761,12.5713,12.6966,3607685.0567573,0
+TGNA.US,D,20160516,000000,12.7183,12.7193,12.4627,12.5842,2919495.1909615,0
+TGNA.US,D,20160517,000000,12.5328,12.738,12.447,12.4776,2060354.4708274,0
+TGNA.US,D,20160518,000000,12.4223,12.518,12.304,12.4046,2952641.413457,0
+TGNA.US,D,20160519,000000,12.3336,12.4342,12.155,12.374,2242058.0542236,0
+TGNA.US,D,20160520,000000,12.4627,12.7074,12.3789,12.5643,1796548.1697535,0
+TGNA.US,D,20160523,000000,12.5446,12.5842,12.441,12.4579,3666950.2633368,0
+TGNA.US,D,20160524,000000,12.5328,12.592,12.3986,12.5713,4370623.977877,0
+TGNA.US,D,20160525,000000,12.5772,12.6906,12.441,12.5398,2927320.2419277,0
+TGNA.US,D,20160526,000000,12.5595,12.6847,12.4844,12.5446,2474155.6146352,0
+TGNA.US,D,20160527,000000,12.5555,12.7183,12.521,12.6906,2435650.7680423,0
+TGNA.US,D,20160531,000000,12.7272,12.8583,12.6403,12.7854,2466768.4988961,0
+TGNA.US,D,20160601,000000,12.7113,12.7794,12.6492,12.7262,2479171.594967,0
+TGNA.US,D,20160602,000000,12.7074,13.0587,12.663,13.0527,4522053.2612272,0
+TGNA.US,D,20160603,000000,13.0103,13.0103,12.6926,12.7951,2117582.0621145,0
+TGNA.US,D,20160606,000000,12.7617,12.8978,12.7222,12.7951,1582984.7985912,0
+TGNA.US,D,20160607,000000,12.8288,12.8702,12.6719,12.6896,2266995.0186903,0
+TGNA.US,D,20160608,000000,12.7015,12.7262,12.6167,12.6393,2195617.6591189,0
+TGNA.US,D,20160609,000000,12.5634,12.662,12.4352,12.6068,2278467.5024038,0
+TGNA.US,D,20160610,000000,12.1747,12.4499,11.9774,12.2743,8838471.6036314,0
+TGNA.US,D,20160613,000000,12.2093,12.4075,12.1245,12.2803,3650761.8660211,0
+TGNA.US,D,20160614,000000,12.4825,12.5259,12.2526,12.5101,4219134.8839287,0
+TGNA.US,D,20160615,000000,12.5259,12.7499,12.4934,12.5762,3008395.0283086,0
+TGNA.US,D,20160616,000000,12.522,12.5378,12.2743,12.4825,2857253.6468205,0
+TGNA.US,D,20160617,000000,12.4382,12.5969,12.4203,12.4697,4426279.2600504,0
+TGNA.US,D,20160620,000000,12.6285,12.735,12.5693,12.6453,2419693.5032077,0
+TGNA.US,D,20160621,000000,12.6778,12.7074,12.4135,12.5535,2233054.0248568,0
+TGNA.US,D,20160622,000000,12.522,12.7173,12.5032,12.589,1774549.0207681,0
+TGNA.US,D,20160623,000000,12.7173,12.8356,12.6847,12.8356,1516090.1926632,0
+TGNA.US,D,20160624,000000,12.3365,12.3918,12.1866,12.3139,4774869.6183285,0
+TGNA.US,D,20160627,000000,12.2023,12.2743,12.0988,12.1984,4857551.1809475,0
+TGNA.US,D,20160628,000000,12.301,12.4825,12.154,12.3306,3592948.3336201,0
+TGNA.US,D,20160629,000000,12.4332,12.6068,12.3187,12.589,4435006.5386833,0
+TGNA.US,D,20160630,000000,12.6344,12.9866,12.5762,12.9816,4675333.6319027,0
+TGNA.US,D,20160701,000000,12.9816,13.2599,12.9076,13.0477,2931894.2320767,0
+TGNA.US,D,20160705,000000,13.0527,13.0527,12.5693,12.6344,2220759.3988538,0
+TGNA.US,D,20160706,000000,12.589,12.8642,12.4332,12.8642,3019932.3913149,0
+TGNA.US,D,20160707,000000,12.8288,13.1208,12.8288,13.1088,2696262.7776802,0
+TGNA.US,D,20160708,000000,13.249,13.4225,13.2292,13.242,3402720.2193812,0
+TGNA.US,D,20160711,000000,13.3043,13.3969,13.2105,13.3506,2224774.8188404,0
+TGNA.US,D,20160712,000000,13.3911,13.6012,13.3496,13.5775,1773516.0207767,0
+TGNA.US,D,20160713,000000,13.6821,13.7225,13.5143,13.5311,1859720.3262518,0
+TGNA.US,D,20160714,000000,13.6534,13.7255,13.5311,13.6702,1721142.2115891,0
+TGNA.US,D,20160715,000000,13.7106,13.7165,13.6012,13.6869,1347697.0016994,0
+TGNA.US,D,20160718,000000,13.6869,13.7974,13.6347,13.7412,2804718.6531398,0
+TGNA.US,D,20160719,000000,13.6998,13.7323,13.5775,13.6416,1521498.4899692,0
+TGNA.US,D,20160720,000000,13.6998,13.7846,13.5942,13.7363,1016861.267417,0
+TGNA.US,D,20160721,000000,13.7727,13.8665,13.7106,13.758,1085587.6996303,0
+TGNA.US,D,20160722,000000,13.752,13.9198,13.752,13.9198,1228797.5875621,0
+TGNA.US,D,20160725,000000,13.903,14.1742,13.8498,14.0056,3357488.2011066,0
+TGNA.US,D,20160726,000000,14.1457,14.1515,12.813,12.8859,6456094.8449655,0
+TGNA.US,D,20160727,000000,12.8238,12.9926,12.6778,12.6896,4347263.3774799,0
+TGNA.US,D,20160728,000000,12.6778,12.6778,12.3306,12.3918,3534427.2114311,0
+TGNA.US,D,20160729,000000,12.3474,12.3523,12.0988,12.2694,3271279.8406756,0
+TGNA.US,D,20160801,000000,12.2191,12.2556,12.1352,12.1698,3451945.3553855,0
+TGNA.US,D,20160802,000000,12.1352,12.1412,11.7042,11.715,3047172.5706793,0
+TGNA.US,D,20160803,000000,11.7308,11.94,11.6667,11.8315,3624563.8102988,0
+TGNA.US,D,20160804,000000,11.8315,11.934,11.6756,11.7367,4578231.6326996,0
+TGNA.US,D,20160805,000000,11.8195,12.0879,11.7931,12.0347,3803524.2160925,0
+TGNA.US,D,20160808,000000,12.0721,12.1245,11.8442,11.8916,3230481.9165746,0
+TGNA.US,D,20160809,000000,11.862,11.9686,11.8038,11.8255,2196308.0153448,0
+TGNA.US,D,20160810,000000,11.8442,11.8818,11.7042,11.726,2675148.6227996,0
+TGNA.US,D,20160811,000000,11.7714,11.9093,11.7654,11.8492,2034306.4484701,0
+TGNA.US,D,20160812,000000,11.7931,11.8591,11.7042,11.7367,1967302.3587352,0
+TGNA.US,D,20160815,000000,11.8038,12.0179,11.7644,11.9726,2439019.4225781,0
+TGNA.US,D,20160816,000000,11.9626,11.9943,11.8818,11.9557,1614583.0417079,0
+TGNA.US,D,20160817,000000,11.9509,12.005,11.8709,11.9626,2846607.3603524,0
+TGNA.US,D,20160818,000000,11.9726,12.0564,11.8856,11.934,2494612.8666753,0
+TGNA.US,D,20160819,000000,11.934,12.0988,11.9212,12.0406,2818353.4420367,0
+TGNA.US,D,20160822,000000,12.0406,12.0406,11.8759,11.9686,1385479.0524199,0
+TGNA.US,D,20160823,000000,12.011,12.1629,12.0001,12.0179,3007988.518989,0
+TGNA.US,D,20160824,000000,11.9833,12.2112,11.9726,12.0406,2878548.2472347,0
+TGNA.US,D,20160825,000000,12.0474,12.0988,11.7714,11.7931,2837008.2662213,0
+TGNA.US,D,20160826,000000,11.8492,11.9449,11.642,11.7042,2171283.8693284,0
+TGNA.US,D,20160829,000000,11.6756,11.6993,11.3777,11.4447,4811028.6729876,0
+TGNA.US,D,20160830,000000,11.4851,11.501,11.4122,11.4724,2623739.8930938,0
+TGNA.US,D,20160831,000000,11.4783,11.4961,11.2977,11.3511,3472013.3316684,0
+TGNA.US,D,20160901,000000,11.3451,11.5425,11.2603,11.4172,3227165.9764644,0
+TGNA.US,D,20160902,000000,11.5198,11.573,11.4447,11.573,2059557.6720116,0
+TGNA.US,D,20160906,000000,11.5957,11.6322,11.2662,11.2929,2227838.3379517,0
+TGNA.US,D,20160907,000000,11.6391,12.3277,11.6391,12.303,11523021.641467,0
+TGNA.US,D,20160908,000000,12.2349,12.3157,11.8472,12.2753,6919490.125756,0
+TGNA.US,D,20160909,000000,12.1984,12.2418,11.9083,11.9133,3650883.5146953,0
+TGNA.US,D,20160912,000000,11.8176,12.2033,11.8018,12.1757,4018874.8090262,0
+TGNA.US,D,20160913,000000,12.0464,12.1303,11.8295,11.9133,2684931.203681,0
+TGNA.US,D,20160914,000000,11.8896,11.9676,11.7958,11.8846,2231025.533215,0
+TGNA.US,D,20160915,000000,11.8601,12.0435,11.7851,11.9439,1857469.8257796,0
+TGNA.US,D,20160916,000000,11.8295,12.0879,11.7958,12.0771,4510669.9865415,0
+TGNA.US,D,20160919,000000,12.152,12.2349,11.9676,12.0464,2616203.7577287,0
+TGNA.US,D,20160920,000000,12.017,12.0337,11.5395,11.5859,3256145.7318694,0
+TGNA.US,D,20160921,000000,11.5582,11.8018,11.5395,11.7801,3175470.3586354,0
+TGNA.US,D,20160922,000000,11.8818,12.0406,11.8818,11.9883,1846469.7444175,0
+TGNA.US,D,20160923,000000,11.9607,12.1412,11.9133,12.0287,2072682.5502159,0
+TGNA.US,D,20160926,000000,11.9764,12.1639,11.9015,12.0464,2300066.2245033,0
+TGNA.US,D,20160927,000000,12.005,12.1639,11.9193,12.011,2623228.9686623,0
+TGNA.US,D,20160928,000000,12.0594,12.2803,12.0554,12.2753,2366451.9334777,0
+TGNA.US,D,20160929,000000,12.2349,12.3661,12.1482,12.1579,2399729.9420369,0
+TGNA.US,D,20160930,000000,12.1698,12.3543,12.0771,12.3326,3132255.6808742,0
+TGNA.US,D,20161003,000000,12.3374,12.4796,12.2576,12.4726,2520789.6338797,0
+TGNA.US,D,20161004,000000,12.4924,12.4924,12.2803,12.3434,2800216.6384564,0
+TGNA.US,D,20161005,000000,12.3157,12.449,12.3089,12.4223,3049268.9828309,0
+TGNA.US,D,20161006,000000,12.3986,12.519,12.2191,12.229,2927573.6766655,0
+TGNA.US,D,20161007,000000,12.2536,12.2536,11.8365,11.8769,4280150.8176772,0
+TGNA.US,D,20161010,000000,11.9133,11.9991,11.7347,11.7387,2041963.2187703,0
+TGNA.US,D,20161011,000000,11.714,11.714,11.4112,11.6154,5525468.2951923,0
+TGNA.US,D,20161012,000000,11.5986,11.6342,11.3629,11.4182,3812687.4024746,0
+TGNA.US,D,20161013,000000,11.3156,11.3461,11.1696,11.2505,4295874.9225532,0
+TGNA.US,D,20161014,000000,11.3096,11.3777,11.1202,11.2505,3539704.7364123,0
+TGNA.US,D,20161017,000000,11.211,11.2879,11.1696,11.2228,2367983.6930334,0
+TGNA.US,D,20161018,000000,11.3343,11.3836,11.2662,11.2977,2197000.3990487,0
+TGNA.US,D,20161019,000000,11.352,11.5158,11.2544,11.4704,6722791.3157899,0
+TGNA.US,D,20161020,000000,11.4704,11.4734,11.3037,11.3629,2704811.6382578,0
+TGNA.US,D,20161021,000000,11.2751,11.429,11.2297,11.352,2251607.4751462,0
+TGNA.US,D,20161024,000000,11.423,11.4527,11.2977,11.3402,2761470.5219932,0
+TGNA.US,D,20161025,000000,11.282,11.3156,11.137,11.1942,3601888.4974329,0
+TGNA.US,D,20161026,000000,11.1577,11.3007,11.137,11.2505,3882986.1438016,0
+TGNA.US,D,20161027,000000,11.3096,11.3402,10.9347,11.0798,5405286.5012815,0
+TGNA.US,D,20161028,000000,11.0551,11.2278,10.9969,11.0916,2513072.0392423,0
+TGNA.US,D,20161031,000000,11.0738,11.137,10.9752,11.0679,3673107.7137279,0
+TGNA.US,D,20161101,000000,11.2702,11.3895,11.0916,11.2278,7412654.8645946,0
+TGNA.US,D,20161102,000000,11.2001,11.282,10.1723,10.414,10918667.986956,0
+TGNA.US,D,20161103,000000,10.3143,10.4474,10.1318,10.3093,6950350.3669159,0
+TGNA.US,D,20161104,000000,10.2976,10.3518,10.1032,10.1663,4561247.4503071,0
+TGNA.US,D,20161107,000000,10.3577,10.4878,10.2098,10.4771,3714392.2325255,0
+TGNA.US,D,20161108,000000,10.4307,10.622,10.403,10.5886,3570970.4731528,0
+TGNA.US,D,20161109,000000,10.5057,10.8983,10.2857,10.8657,5874873.6995874,0
+TGNA.US,D,20161110,000000,10.9555,11.3343,10.9555,11.1696,6010238.261774,0
+TGNA.US,D,20161111,000000,11.137,11.9923,11.1075,11.9823,8952893.3328202,0
+TGNA.US,D,20161114,000000,12.011,12.7676,12.005,12.6275,10924105.682691,0
+TGNA.US,D,20161115,000000,12.6699,12.8702,12.6699,12.8001,5439634.0044343,0
+TGNA.US,D,20161116,000000,12.7607,12.8632,12.666,12.7607,2714738.1700704,0
+TGNA.US,D,20161117,000000,12.812,13.0634,12.812,13.0043,4264467.2623594,0
+TGNA.US,D,20161118,000000,13.0113,13.0487,12.8583,12.9412,3921130.0993277,0
+TGNA.US,D,20161121,000000,12.9699,13.028,12.6384,12.6384,4088566.3207213,0
+TGNA.US,D,20161122,000000,12.7055,12.8238,12.6995,12.7607,3033059.2969973,0
+TGNA.US,D,20161123,000000,12.3938,12.7547,12.3848,12.5013,3836160.5278954,0
+TGNA.US,D,20161125,000000,12.519,12.6206,12.5052,12.6107,902635.18984589,0
+TGNA.US,D,20161128,000000,12.5979,12.6828,12.4854,12.5673,2208096.7856112,0
+TGNA.US,D,20161129,000000,12.5979,12.6877,12.4677,12.6206,2399447.1088694,0
+TGNA.US,D,20161130,000000,12.6946,12.7459,12.6137,12.6541,2378399.8607594,0
+TGNA.US,D,20161201,000000,12.6946,12.9442,12.5456,12.6324,3476244.6780517,0
+TGNA.US,D,20161202,000000,12.6699,12.7676,12.5732,12.586,2527193.422836,0
+TGNA.US,D,20161205,000000,12.6759,12.7173,12.5673,12.6482,2320614.7130492,0
+TGNA.US,D,20161206,000000,12.6324,12.8742,12.4599,12.8455,3585202.3542921,0
+TGNA.US,D,20161207,000000,12.7942,13.1642,12.6482,13.1474,4231117.2783348,0
+TGNA.US,D,20161208,000000,13.0447,13.2826,12.9944,13.1966,3619561.0085736,0
+TGNA.US,D,20161209,000000,13.2707,13.2756,13.1011,13.1295,3583865.2326152,0
+TGNA.US,D,20161212,000000,13.029,13.0704,12.5851,12.6591,4012399.0446044,0
+TGNA.US,D,20161213,000000,12.736,12.7774,12.5229,12.5959,4074414.5249592,0
+TGNA.US,D,20161214,000000,12.5101,12.6719,12.4637,12.5842,3822449.7085771,0
+TGNA.US,D,20161215,000000,12.6314,12.7893,12.5496,12.6087,2367707.9560387,0
+TGNA.US,D,20161216,000000,12.6699,12.7537,12.5101,12.5595,4757596.5203348,0
+TGNA.US,D,20161219,000000,12.6314,12.7301,12.4835,12.5161,2127958.6940215,0
+TGNA.US,D,20161220,000000,12.5161,12.7834,12.4796,12.6591,2646857.1961426,0
+TGNA.US,D,20161221,000000,12.6749,12.7045,12.5081,12.5713,1734129.2212961,0
+TGNA.US,D,20161222,000000,12.5555,12.6986,12.4835,12.6087,1870523.7422574,0
+TGNA.US,D,20161223,000000,12.5555,12.6019,12.4016,12.4835,2385687.6300814,0
+TGNA.US,D,20161227,000000,12.4193,12.5496,12.3957,12.445,2261590.7763401,0
+TGNA.US,D,20161228,000000,12.5161,12.5161,12.3286,12.3404,1831050.774966,0
+TGNA.US,D,20161229,000000,12.3454,12.3691,12.1767,12.231,3079609.1759087,0
+TGNA.US,D,20161230,000000,12.2724,12.2724,12.0297,12.1422,2594039.3692943,0
+TGNA.US,D,20170103,000000,12.2724,12.3355,12.0938,12.225,2580425.8689154,0
+TGNA.US,D,20170104,000000,12.295,12.5161,12.295,12.3957,3409358.1820353,0
+TGNA.US,D,20170105,000000,12.306,12.3819,12.2112,12.2497,3821480.5741395,0
+TGNA.US,D,20170106,000000,12.231,12.3177,12.1767,12.2053,2577126.1486284,0
+TGNA.US,D,20170109,000000,12.1954,12.3177,12.1255,12.3119,3343615.183556,0
+TGNA.US,D,20170110,000000,12.2892,12.306,12.1836,12.1994,2870001.4141351,0
+TGNA.US,D,20170111,000000,12.1718,12.375,12.085,12.3513,2145503.4740541,0
+TGNA.US,D,20170112,000000,12.3237,12.4075,12.1767,12.3237,3028813.7582686,0
+TGNA.US,D,20170113,000000,12.3355,12.445,12.2566,12.2665,1705684.7200575,0
+TGNA.US,D,20170117,000000,12.1659,12.2606,12.0297,12.1185,2810062.0711528,0
+TGNA.US,D,20170118,000000,12.0938,12.1718,11.9193,12.0731,6081532.4947513,0
+TGNA.US,D,20170119,000000,12.0781,12.2892,12.0781,12.1767,3642259.6374354,0
+TGNA.US,D,20170120,000000,12.2053,12.2635,12.0731,12.1767,2626621.9529328,0
+TGNA.US,D,20170123,000000,12.1462,12.2833,12.1067,12.2724,1915089.7340409,0
+TGNA.US,D,20170124,000000,12.2892,12.5842,12.2606,12.4322,4166760.0610023,0
+TGNA.US,D,20170125,000000,12.4559,12.8415,12.4559,12.7724,4721148.5500745,0
+TGNA.US,D,20170126,000000,12.7537,12.8919,12.742,12.7834,2631186.8194312,0
+TGNA.US,D,20170127,000000,12.8742,12.9699,12.7301,12.8791,2335754.9042889,0
+TGNA.US,D,20170130,000000,12.8415,12.9156,12.742,12.9018,2762501.4945068,0
+TGNA.US,D,20170131,000000,12.8415,13.024,12.8091,13.0063,3978295.8525387,0
+TGNA.US,D,20170201,000000,13.029,13.3289,13.0063,13.247,4205352.0891448,0
+TGNA.US,D,20170202,000000,13.1769,13.2933,13.0487,13.2164,2809941.4362176,0
+TGNA.US,D,20170203,000000,13.2707,13.3417,13.2362,13.317,2279762.0470449,0
+TGNA.US,D,20170206,000000,13.2756,13.4818,13.1701,13.1769,3433626.078794,0
+TGNA.US,D,20170207,000000,13.2223,13.2707,13.1522,13.1522,2991265.8812461,0
+TGNA.US,D,20170208,000000,13.1058,13.1819,12.958,13.1522,3570984.6654981,0
+TGNA.US,D,20170209,000000,13.1918,13.3477,13.1355,13.3111,4073648.1383118,0
+TGNA.US,D,20170210,000000,13.3674,13.463,13.2707,13.4305,2775670.9772251,0
+TGNA.US,D,20170213,000000,13.4986,13.6514,13.4986,13.5222,3434905.4173507,0
+TGNA.US,D,20170214,000000,13.4877,13.8171,13.3791,13.7106,4377623.8453368,0
+TGNA.US,D,20170215,000000,13.6287,13.8902,13.6287,13.8103,3176352.3115232,0
+TGNA.US,D,20170216,000000,13.7698,13.9572,13.7412,13.7984,3175054.7256654,0
+TGNA.US,D,20170217,000000,13.7737,13.8518,13.7106,13.8349,2464492.65495,0
+TGNA.US,D,20170221,000000,13.8645,14.0362,13.8458,13.9572,2714480.6803768,0
+TGNA.US,D,20170222,000000,13.9632,14.0727,13.9168,14.0203,3905767.8992575,0
+TGNA.US,D,20170223,000000,14.0677,14.1268,13.8695,14.045,3062527.6745769,0
+TGNA.US,D,20170224,000000,13.9513,14.0815,13.8763,14.0767,4468119.3077934,0
+TGNA.US,D,20170227,000000,14.0984,15.1281,14.0984,14.5669,8317250.6255726,0
+TGNA.US,D,20170228,000000,14.4919,14.8105,14.4338,14.5491,6773335.3261701,0
+TGNA.US,D,20170301,000000,14.7937,15.1164,14.7809,14.924,7850846.5675742,0
+TGNA.US,D,20170302,000000,14.8588,14.8845,14.7266,14.7592,3500729.514946,0
+TGNA.US,D,20170303,000000,14.7642,14.7809,14.5886,14.7138,3370924.297169,0
+TGNA.US,D,20170306,000000,14.5669,14.8046,14.5669,14.7533,4087026.4512541,0
+TGNA.US,D,20170307,000000,14.8194,14.8194,14.6053,14.6557,4337563.9231925,0
+TGNA.US,D,20170308,000000,14.7089,14.849,14.6507,14.7819,6057364.9581488,0
+TGNA.US,D,20170309,000000,15.0749,15.0847,15.0749,15.0749,7688199.2489872,0
+TGNA.US,D,20170310,000000,15.0266,15.1184,14.8608,14.9703,3147951.4010594,0
+TGNA.US,D,20170313,000000,14.9989,15.062,14.8362,14.8726,2001233.215179,0
+TGNA.US,D,20170314,000000,14.8421,14.8855,14.7543,14.8421,2174382.869303,0
+TGNA.US,D,20170315,000000,14.9319,14.9871,14.8302,14.9476,2751301.7065711,0
+TGNA.US,D,20170316,000000,14.9703,15.0266,14.8214,14.8608,3273843.5864838,0
+TGNA.US,D,20170317,000000,14.8923,14.9743,14.772,14.8796,4403289.6881095,0
+TGNA.US,D,20170320,000000,14.8726,14.8923,14.7148,14.7642,1692000.2579519,0
+TGNA.US,D,20170321,000000,14.8302,14.8726,14.4208,14.4278,3440668.5232897,0
+TGNA.US,D,20170322,000000,14.4328,14.5797,14.3647,14.4859,2190190.1007729,0
+TGNA.US,D,20170323,000000,14.5086,14.7445,14.4149,14.632,2661265.4678596,0
+TGNA.US,D,20170324,000000,14.6507,14.7819,14.5086,14.5728,2457181.5696323,0
+TGNA.US,D,20170327,000000,14.3904,14.5876,14.3587,14.5086,1590899.0585852,0
+TGNA.US,D,20170328,000000,14.4672,14.7021,14.4632,14.6152,2338096.6412669,0
+TGNA.US,D,20170329,000000,14.6437,14.7148,14.5728,14.6379,2757425.7035769,0
+TGNA.US,D,20170330,000000,14.6437,14.779,14.6063,14.7592,2204324.6629728,0
+TGNA.US,D,20170331,000000,14.7445,14.8086,14.6103,14.6211,2719528.086616,0
+TGNA.US,D,20170403,000000,14.6211,14.8362,14.5442,14.5876,3414488.7148685,0
+TGNA.US,D,20170404,000000,14.5728,14.6694,14.5629,14.6152,2132785.1051693,0
+TGNA.US,D,20170405,000000,14.7021,14.7819,14.4702,14.4969,2213139.1231557,0
+TGNA.US,D,20170406,000000,14.5136,14.627,14.4208,14.6103,3604111.6269535,0
+TGNA.US,D,20170407,000000,14.5659,14.6211,14.414,14.4328,2591235.3673547,0
+TGNA.US,D,20170410,000000,14.4732,14.6971,14.4732,14.627,4425262.479882,0
+TGNA.US,D,20170411,000000,14.5599,14.632,14.4791,14.632,2033966.8459212,0
+TGNA.US,D,20170412,000000,14.6103,14.6557,14.4791,14.5136,2887063.6544269,0
+TGNA.US,D,20170413,000000,14.4859,14.5373,14.3716,14.3904,2016370.365202,0
+TGNA.US,D,20170417,000000,14.4149,14.5086,14.4031,14.5028,1569805.1784835,0
+TGNA.US,D,20170418,000000,14.4031,14.5491,14.34,14.5313,1932126.630859,0
+TGNA.US,D,20170419,000000,14.5787,14.7947,14.5599,14.7483,3173893.9945659,0
+TGNA.US,D,20170420,000000,14.775,14.9802,14.7592,14.9042,3162906.0780712,0
+TGNA.US,D,20170421,000000,14.8608,14.9319,14.7148,14.7445,2312452.0870121,0
+TGNA.US,D,20170424,000000,14.8923,14.8983,14.5787,14.5925,3879129.8808304,0
+TGNA.US,D,20170425,000000,14.7148,14.8164,14.5925,14.5994,2360383.6921144,0
+TGNA.US,D,20170426,000000,14.5994,14.8244,14.5826,14.7276,2456008.6736654,0
+TGNA.US,D,20170427,000000,14.775,14.8056,14.6852,14.7592,2038952.4140845,0
+TGNA.US,D,20170428,000000,14.7543,14.77,14.5057,14.5442,3316212.8059596,0
+TGNA.US,D,20170501,000000,14.6794,14.8115,14.5925,14.7148,5476332.3682157,0
+TGNA.US,D,20170502,000000,14.6794,14.6901,14.2246,14.3961,5165280.7633097,0
+TGNA.US,D,20170503,000000,14.3647,14.3834,14.0786,14.2827,4102449.4756614,0
+TGNA.US,D,20170504,000000,14.3253,14.3253,14.0934,14.2689,5119797.337775,0
+TGNA.US,D,20170505,000000,14.264,14.7395,14.264,14.6971,5857441.4445782,0
+TGNA.US,D,20170508,000000,14.7326,14.8796,14.5284,14.7208,12882168.824623,0
+TGNA.US,D,20170509,000000,14.053,14.5442,13.4552,13.7293,10212810.678714,0
+TGNA.US,D,20170510,000000,13.2865,13.4492,13.1898,13.3033,9276491.9847283,0
+TGNA.US,D,20170511,000000,13.2687,13.2973,13.1208,13.1898,4363558.2173855,0
+TGNA.US,D,20170512,000000,13.1208,13.1445,12.8761,12.9313,5521878.6455652,0
+TGNA.US,D,20170515,000000,13.0083,13.4779,12.9491,13.4225,7607393.1034286,0
+TGNA.US,D,20170516,000000,13.4808,13.5459,12.3504,12.5595,15488233.165359,0
+TGNA.US,D,20170517,000000,12.4549,12.8366,12.4184,12.5161,8943063.106208,0
+TGNA.US,D,20170518,000000,12.5101,12.8238,12.4599,12.7252,8386307.5366841,0
+TGNA.US,D,20170519,000000,12.7617,13.0734,12.6601,13.0615,6509631.4127303,0
+TGNA.US,D,20170522,000000,13.0527,13.1562,12.9491,13.1267,4129104.7276507,0
+TGNA.US,D,20170523,000000,13.1098,13.2806,13.0527,13.245,6555166.5389514,0
+TGNA.US,D,20170524,000000,13.2914,13.3969,13.2352,13.3841,6338054.0677201,0
+TGNA.US,D,20170525,000000,13.3092,13.898,13.2914,13.5341,11438933.009184,0
+TGNA.US,D,20170526,000000,13.5617,13.8655,13.5459,13.7363,7295878.2198217,0
+TGNA.US,D,20170530,000000,13.6465,13.903,13.6406,13.6406,9756314.905227,0
+TGNA.US,D,20170531,000000,13.6514,13.6998,13.3536,13.5498,13881727.595616,0
+TGNA.US,D,20170601,000000,13.2302,13.7205,13.0941,13.6751,70360944.349072,0
+TGNA.US,D,20170602,000000,13.5498,13.5498,12.8909,13.0754,16454791.692266,0
+TGNA.US,D,20170605,000000,12.9886,13.034,12.7557,12.9599,10213487.856333,0
+TGNA.US,D,20170606,000000,12.8455,12.8455,12.6492,12.7281,8502500.267821,0
+TGNA.US,D,20170607,000000,12.6049,12.8742,12.6049,12.7744,5724942.7224073,0
+TGNA.US,D,20170608,000000,12.7834,12.8652,12.7035,12.7123,5101986.9581371,0
+TGNA.US,D,20170609,000000,12.7123,12.8198,12.5545,12.7923,5186460.8112221,0
+TGNA.US,D,20170612,000000,12.8011,13.1228,12.8011,12.9994,4574450.3864107,0
+TGNA.US,D,20170613,000000,13.027,13.1503,12.9116,13.105,2830030.7010184,0
+TGNA.US,D,20170614,000000,13.0606,13.1228,12.8742,13.1138,3084482.2190484,0
+TGNA.US,D,20170615,000000,13.027,13.5706,12.9037,13.4719,7053024.8891353,0
+TGNA.US,D,20170616,000000,13.4186,13.5962,13.3743,13.5873,7092742.1675139,0
+TGNA.US,D,20170619,000000,13.6514,13.7255,13.4462,13.6603,4172311.2955003,0
+TGNA.US,D,20170620,000000,13.606,13.6801,12.9442,12.9442,6573518.2551894,0
+TGNA.US,D,20170621,000000,12.9086,12.9166,12.7203,12.8988,4950142.0418168,0
+TGNA.US,D,20170622,000000,12.8919,13.1138,12.882,12.9343,5964710.2317256,0
+TGNA.US,D,20170623,000000,12.9708,13.0437,12.8465,13.027,3732668.9320812,0
+TGNA.US,D,20170626,000000,13.0774,13.32,13.0774,13.2569,3034798.873038,0
+TGNA.US,D,20170627,000000,13.2569,13.3111,13.1691,13.2243,2982503.1217497,0
+TGNA.US,D,20170628,000000,13.3111,13.3664,13.1325,13.1325,2025128.0560036,0
+TGNA.US,D,20170629,000000,13.2046,13.2391,12.9086,13.027,3661827.8404151,0
+TGNA.US,D,20170630,000000,13.0861,13.0861,12.8198,12.8988,3875180.3538755,0
+TGNA.US,D,20170703,000000,12.9806,13.2667,12.9806,13.1415,1771598.0266805,0
+TGNA.US,D,20170705,000000,13.1592,13.1691,12.953,12.9609,2227828.2005622,0
+TGNA.US,D,20170706,000000,12.9343,13.0093,12.7657,12.7834,2597350.2407097,0
+TGNA.US,D,20170707,000000,12.8101,12.9708,12.7203,12.882,2733362.5820864,0
+TGNA.US,D,20170710,000000,12.9086,12.9166,12.7508,12.7834,3129140.4610764,0
+TGNA.US,D,20170711,000000,12.8011,13.0437,12.7834,12.953,2348669.9385304,0
+TGNA.US,D,20170712,000000,13.027,13.1415,12.8564,12.8742,1885957.9177933,0
+TGNA.US,D,20170713,000000,12.882,13.0477,12.8702,13.0093,1477895.5501896,0
+TGNA.US,D,20170714,000000,12.9708,13.1503,12.8742,13.1228,3360465.552407,0
+TGNA.US,D,20170717,000000,13.1138,13.1592,12.9806,12.9896,2012386.3711229,0
+TGNA.US,D,20170718,000000,12.9254,12.9699,12.7557,12.8101,1630920.4586493,0
+TGNA.US,D,20170719,000000,12.9166,13.1228,12.8742,12.9708,2056609.7191409,0
+TGNA.US,D,20170720,000000,13.0181,13.3998,12.9254,13.1138,3146266.5669221,0
+TGNA.US,D,20170721,000000,13.1228,13.2046,13.1138,13.1691,1568090.9459166,0
+TGNA.US,D,20170724,000000,13.1869,13.5045,13.1375,13.4818,3070796.7432038,0
+TGNA.US,D,20170725,000000,13.4916,13.7412,13.4719,13.6879,4109843.6875732,0
+TGNA.US,D,20170726,000000,13.6702,13.8231,13.5548,13.6514,3478144.4248468,0
+TGNA.US,D,20170727,000000,13.7343,13.8181,13.5873,13.7343,2489089.0031289,0
+TGNA.US,D,20170728,000000,13.6801,13.7747,13.5962,13.7412,6156870.5324059,0
+TGNA.US,D,20170731,000000,13.7412,13.758,13.248,13.2746,2821724.1240503,0
+TGNA.US,D,20170801,000000,13.2312,13.3013,12.586,13.0861,5521737.735851,0
+TGNA.US,D,20170802,000000,12.8386,12.9806,12.5229,12.5318,3640221.0084039,0
+TGNA.US,D,20170803,000000,12.4155,12.4973,11.7624,11.9242,6425719.1710244,0
+TGNA.US,D,20170804,000000,11.9429,12.014,11.8629,11.9696,2765661.3188184,0
+TGNA.US,D,20170807,000000,11.9873,12.1472,11.9607,12.0416,2079089.3803892,0
+TGNA.US,D,20170808,000000,12.0327,12.1313,11.8345,11.8532,2549544.3392374,0
+TGNA.US,D,20170809,000000,11.7723,11.8532,11.6115,11.6559,4372663.6206473,0
+TGNA.US,D,20170810,000000,11.573,11.718,11.5473,11.5552,2836675.7598452,0
+TGNA.US,D,20170811,000000,11.4851,11.718,11.4408,11.6559,1872861.4242795,0
+TGNA.US,D,20170814,000000,11.7624,11.8078,11.5917,11.6292,1453879.0606908,0
+TGNA.US,D,20170815,000000,11.6736,11.8442,11.647,11.7437,3291840.4940888,0
+TGNA.US,D,20170816,000000,11.7624,11.8158,11.6559,11.6913,2300536.5993767,0
+TGNA.US,D,20170817,000000,11.6193,11.6825,11.3234,11.3333,2321990.3568062,0
+TGNA.US,D,20170818,000000,11.3234,11.3609,11.1537,11.1537,2206927.9446002,0
+TGNA.US,D,20170821,000000,11.1439,11.1666,11.0226,11.0985,2538705.4423686,0
+TGNA.US,D,20170822,000000,11.1626,11.422,11.1626,11.3047,1805790.4277739,0
+TGNA.US,D,20170823,000000,11.2268,11.3047,11.1666,11.2879,1495273.0632952,0
+TGNA.US,D,20170824,000000,11.3136,11.3609,11.2356,11.3136,1669336.0962144,0
+TGNA.US,D,20170825,000000,11.3136,11.4142,11.2692,11.352,1745658.4743909,0
+TGNA.US,D,20170828,000000,11.3964,11.4408,11.1913,11.2455,2977200.2532946,0
+TGNA.US,D,20170829,000000,11.1537,11.2623,11.136,11.2356,2127553.1984409,0
+TGNA.US,D,20170830,000000,11.2692,11.6657,11.1814,11.5473,4092817.9418837,0
+TGNA.US,D,20170831,000000,11.5415,11.5819,11.2524,11.2949,2271825.4847939,0
+TGNA.US,D,20170901,000000,11.352,11.4941,11.3136,11.4684,1632802.9718822,0
+TGNA.US,D,20170905,000000,11.4851,11.5552,11.1626,11.2011,1688233.2040084,0
+TGNA.US,D,20170906,000000,11.2623,11.4013,11.209,11.3333,5126362.3112246,0
+TGNA.US,D,20170907,000000,11.3609,11.3777,11.0284,11.2001,5982901.7772092,0
+TGNA.US,D,20170908,000000,11.1804,11.208,10.8115,10.9466,3080779.0306587,0
+TGNA.US,D,20170911,000000,11.0107,11.067,10.8193,10.9003,3400800.1978071,0
+TGNA.US,D,20170912,000000,10.9643,11.208,10.8282,11.1075,2172678.7741256,0
+TGNA.US,D,20170913,000000,11.1262,11.2169,11.0521,11.2001,2218007.0976005,0
+TGNA.US,D,20170914,000000,11.2001,11.2692,10.8193,10.8469,3084967.8000061,0
+TGNA.US,D,20170915,000000,10.8372,11.0808,10.8193,11.0374,3496952.323613,0
+TGNA.US,D,20170918,000000,11.0206,11.2623,10.9466,11.0206,3339019.9048891,0
+TGNA.US,D,20170919,000000,11.0374,11.1429,10.9821,11.1429,1750416.965029,0
+TGNA.US,D,20170920,000000,11.4861,11.6667,11.1527,11.5237,5047302.8378791,0
+TGNA.US,D,20170921,000000,11.5138,11.5138,11.283,11.3333,2886869.0165481,0
+TGNA.US,D,20170922,000000,11.352,11.5138,11.3333,11.5138,2059352.8967434,0
+TGNA.US,D,20170925,000000,11.4951,11.644,11.4951,11.5739,2117644.9139295,0
+TGNA.US,D,20170926,000000,11.5739,11.713,11.5483,11.648,3609161.0606707,0
+TGNA.US,D,20170927,000000,11.7033,11.9183,11.648,11.8986,2415679.09696,0
+TGNA.US,D,20170928,000000,11.9183,12.1165,11.8562,12.0968,3458189.9873264,0
+TGNA.US,D,20170929,000000,12.0968,12.0968,11.9282,11.9991,2471960.8698054,0
+TGNA.US,D,20171002,000000,11.9183,12.1472,11.7931,11.8886,3960299.9586726,0
+TGNA.US,D,20171003,000000,11.8986,11.9903,11.8562,11.9814,1432365.4926633,0
+TGNA.US,D,20171004,000000,11.9903,12.2517,11.9903,12.0791,2492837.8097715,0
+TGNA.US,D,20171005,000000,12.152,12.2596,12.1265,12.1442,1795200.9106871,0
+TGNA.US,D,20171006,000000,12.1165,12.1718,12.0524,12.0604,1582187.9997754,0
+TGNA.US,D,20171009,000000,11.8562,11.8611,11.648,11.6667,2400223.6329062,0
+TGNA.US,D,20171010,000000,11.7289,11.7881,11.6213,11.6756,1979999.439102,0
+TGNA.US,D,20171011,000000,11.6391,11.716,11.5415,11.6579,2514961.6486478,0
+TGNA.US,D,20171012,000000,11.6213,11.6263,11.2573,11.2623,2254124.5889628,0
+TGNA.US,D,20171013,000000,11.2949,11.4201,11.1527,11.3777,4177770.2797539,0
+TGNA.US,D,20171016,000000,11.3609,11.502,11.3333,11.3964,1236589.1851431,0
+TGNA.US,D,20171017,000000,11.3777,11.4142,11.278,11.3234,1820648.7995852,0
+TGNA.US,D,20171018,000000,11.8275,11.8275,11.4329,11.5138,2893913.4885218,0
+TGNA.US,D,20171019,000000,11.3964,11.5237,11.2001,11.4764,3104449.835175,0
+TGNA.US,D,20171020,000000,11.504,11.7554,11.4861,11.648,1951646.174369,0
+TGNA.US,D,20171023,000000,11.7033,11.719,11.3964,11.4596,2300272.0135104,0
+TGNA.US,D,20171024,000000,11.5562,11.5562,11.3866,11.4694,1331738.7231258,0
+TGNA.US,D,20171025,000000,11.423,11.5237,11.2258,11.3777,1977133.5990863,0
+TGNA.US,D,20171026,000000,11.4329,11.5839,11.3698,11.4694,1382254.3488153,0
+TGNA.US,D,20171027,000000,11.4417,11.4714,11.0718,11.278,2637085.7663896,0
+TGNA.US,D,20171030,000000,11.2879,11.2949,11.135,11.1527,2382880.5869248,0
+TGNA.US,D,20171031,000000,11.1075,11.1527,10.9733,11.0107,2778018.7966365,0
+TGNA.US,D,20171101,000000,11.0718,11.1429,10.8657,11.135,2213583.1408165,0
+TGNA.US,D,20171102,000000,11.0718,11.0718,10.7848,10.8469,2941558.2055008,0
+TGNA.US,D,20171103,000000,10.8015,10.8015,10.5342,10.6033,2659226.8388281,0
+TGNA.US,D,20171106,000000,10.5579,10.6674,10.4327,10.621,3926786.7626768,0
+TGNA.US,D,20171107,000000,10.6674,10.7217,10.5402,10.6389,4601728.0741162,0
+TGNA.US,D,20171108,000000,10.4791,11.2169,10.4425,11.0808,4314228.6662691,0
+TGNA.US,D,20171109,000000,10.9387,11.5415,10.9387,11.3964,4533695.0393456,0
+TGNA.US,D,20171110,000000,11.3136,11.4417,11.1952,11.2524,2676575.9672433,0
+TGNA.US,D,20171113,000000,11.1262,11.1903,10.9733,11.1429,4074601.0529261,0
+TGNA.US,D,20171114,000000,11.0718,11.0808,10.8372,11.0009,2809017.9200329,0
+TGNA.US,D,20171115,000000,10.92,11.0284,10.7217,10.9821,2524979.4169661,0
+TGNA.US,D,20171116,000000,11.0009,11.3609,11.0009,11.3047,2296867.8781115,0
+TGNA.US,D,20171117,000000,11.3866,11.8018,11.3866,11.713,2909379.0899651,0
+TGNA.US,D,20171120,000000,11.6756,11.7554,11.5839,11.7289,2635810.4827886,0
+TGNA.US,D,20171121,000000,11.7554,11.8018,11.648,11.7289,1966032.143829,0
+TGNA.US,D,20171122,000000,11.7377,11.8098,11.648,11.6835,1375293.0034358,0
+TGNA.US,D,20171124,000000,11.6835,11.7289,11.648,11.713,704455.3072718,0
+TGNA.US,D,20171127,000000,11.6933,11.7337,11.5937,11.6579,1738132.4764154,0
+TGNA.US,D,20171128,000000,11.6835,11.8886,11.6312,11.8562,2379875.8646728,0
+TGNA.US,D,20171129,000000,11.9083,12.2162,11.8562,11.9814,2256912.3710792,0
+TGNA.US,D,20171130,000000,11.9903,12.0791,11.713,11.9547,2600495.872676,0
+TGNA.US,D,20171201,000000,11.9282,12.2023,11.8225,12.0524,3567001.6851579,0
+TGNA.US,D,20171204,000000,12.152,12.5742,12.0968,12.5476,3406286.5530124,0
+TGNA.US,D,20171205,000000,12.5742,12.5742,12.2418,12.4036,2352235.2584226,0
+TGNA.US,D,20171206,000000,12.4125,12.4322,12.2596,12.2596,1775519.1689448,0
+TGNA.US,D,20171207,000000,12.3147,12.6236,12.305,12.443,4058157.1933947,0
+TGNA.US,D,20171208,000000,12.4776,12.4874,12.2872,12.3326,2901175.9143699,0
+TGNA.US,D,20171211,000000,12.305,12.4608,12.2694,12.3691,4545049.9293407,0
+TGNA.US,D,20171212,000000,12.3601,12.3957,12.1155,12.1155,2862934.6399044,0
+TGNA.US,D,20171213,000000,12.1058,12.2319,12.0514,12.1609,2223593.812962,0
+TGNA.US,D,20171214,000000,12.151,12.2319,12.0307,12.1058,2594208.6636992,0
+TGNA.US,D,20171215,000000,12.1342,12.3996,12.0781,12.3237,7594904.8532857,0
+TGNA.US,D,20171218,000000,12.3789,12.7854,12.3237,12.7479,4346575.0487319,0
+TGNA.US,D,20171219,000000,12.8583,13.1108,12.7045,13.0577,3756962.1723136,0
+TGNA.US,D,20171220,000000,13.0734,13.1285,12.9599,12.9935,2856171.9873593,0
+TGNA.US,D,20171221,000000,13.0033,13.0388,12.7527,12.7764,2895629.7485665,0
+TGNA.US,D,20171222,000000,12.8021,12.8859,12.7291,12.8405,1085600.8782366,0
+TGNA.US,D,20171226,000000,12.8405,13.0388,12.8159,12.8672,878905.58847042,0
+TGNA.US,D,20171227,000000,12.9106,13.022,12.7222,12.7676,2686475.1281042,0
+TGNA.US,D,20171228,000000,12.7676,12.812,12.6857,12.7676,1817088.5483877,0
+TGNA.US,D,20171229,000000,12.7676,12.8939,12.7094,12.739,2772296.2402557,0
+TGNA.US,D,20180102,000000,12.7764,12.8622,12.7479,12.8218,3300407.6019675,0
+TGNA.US,D,20180103,000000,12.8021,12.9599,12.668,12.8485,3963668.6132084,0
+TGNA.US,D,20180104,000000,13.2904,13.4088,12.9935,13.0921,3740024.6219129,0
+TGNA.US,D,20180105,000000,13.1474,13.1918,12.9935,13.1474,2005576.0728471,0
+TGNA.US,D,20180108,000000,13.2115,13.2115,13.0171,13.1385,2391457.832193,0
+TGNA.US,D,20180109,000000,13.1652,13.2016,13.0033,13.0824,2181105.9860289,0
+TGNA.US,D,20180110,000000,13.031,13.538,12.9935,13.462,3493119.3766374,0
+TGNA.US,D,20180111,000000,13.538,13.6721,13.462,13.6623,2270364.6869649,0
+TGNA.US,D,20180112,000000,13.6721,13.752,13.5469,13.608,1726959.0456925,0
+TGNA.US,D,20180116,000000,13.7876,13.9049,13.6721,13.7096,3004465.7761327,0
+TGNA.US,D,20180117,000000,13.8073,13.8073,13.5795,13.5982,1496993.3782959,0
+TGNA.US,D,20180118,000000,13.5706,13.6909,13.5193,13.5982,1394232.6882656,0
+TGNA.US,D,20180119,000000,13.6179,13.6998,13.5143,13.6998,1027812.6893095,0
+TGNA.US,D,20180122,000000,13.6998,13.7974,13.6179,13.7876,1147051.7059954,0
+TGNA.US,D,20180123,000000,13.7876,13.8261,13.5281,13.7096,1686820.0519101,0
+TGNA.US,D,20180124,000000,13.7283,13.7974,13.5558,13.6534,1187490.7665076,0
+TGNA.US,D,20180125,000000,13.6821,13.9336,13.6623,13.9336,1530301.7990236,0
+TGNA.US,D,20180126,000000,13.9513,14.1131,13.7974,14.1061,1466741.3805067,0
+TGNA.US,D,20180129,000000,14.0253,14.0717,13.7698,14.0253,2551461.3195946,0
+TGNA.US,D,20180130,000000,13.9336,14.0352,13.6485,13.8892,2194463.0104532,0
+TGNA.US,D,20180131,000000,13.9799,14.0174,13.0921,13.0921,2780493.333417,0
+TGNA.US,D,20180201,000000,13.0824,13.1108,12.7764,12.8939,3881039.7650148,0
+TGNA.US,D,20180202,000000,12.8405,12.9027,12.4993,12.6759,2375206.5830624,0
+TGNA.US,D,20180205,000000,12.586,12.7676,12.2162,12.2162,2695938.3812159,0
+TGNA.US,D,20180206,000000,11.8966,12.6946,11.8966,12.6591,3429257.8776521,0
+TGNA.US,D,20180207,000000,12.6591,12.7045,12.4135,12.443,2066624.4462421,0
+TGNA.US,D,20180208,000000,12.5308,12.7479,12.017,12.017,3371424.0704721,0
+TGNA.US,D,20180209,000000,12.0958,12.1708,11.4871,12.0691,4761141.565448,0
+TGNA.US,D,20180212,000000,12.1255,12.4046,12.0514,12.2872,1456795.587654,0
+TGNA.US,D,20180213,000000,12.2418,12.5762,12.2418,12.4509,1817567.0331728,0
+TGNA.US,D,20180214,000000,12.3237,12.739,12.3147,12.7045,2104114.5401446,0
+TGNA.US,D,20180215,000000,12.7143,12.7479,12.5091,12.6236,2944108.7727027,0
+TGNA.US,D,20180216,000000,12.6413,12.734,12.4608,12.4687,1628019.1377702,0
+TGNA.US,D,20180220,000000,12.6413,12.7045,12.6413,12.6413,2294352.7917729,0
+TGNA.US,D,20180221,000000,12.6324,12.8909,12.6324,12.6591,2564431.0957393,0
+TGNA.US,D,20180222,000000,12.7291,12.8218,12.2872,12.297,2492125.1512886,0
+TGNA.US,D,20180223,000000,12.3878,12.4776,12.2231,12.4509,2054678.5464383,0
+TGNA.US,D,20180226,000000,12.4509,12.6324,12.3237,12.6049,1898869.9108177,0
+TGNA.US,D,20180227,000000,12.5663,12.7222,12.2319,12.2319,3152221.2695229,0
+TGNA.US,D,20180228,000000,12.2231,12.2783,11.6183,11.6371,4026163.5920871,0
+TGNA.US,D,20180301,000000,12.2162,12.2872,11.5098,11.726,4003005.7394803,0
+TGNA.US,D,20180302,000000,11.6726,12.2596,11.5898,12.1984,2480020.0944694,0
+TGNA.US,D,20180305,000000,12.0869,12.2783,11.9065,11.9262,2386241.131549,0
+TGNA.US,D,20180306,000000,11.9163,11.931,11.5295,11.7357,3760028.7326418,0
+TGNA.US,D,20180307,000000,11.6273,11.7525,11.5445,11.5522,2831061.673532,0
+TGNA.US,D,20180308,000000,11.5799,11.7318,11.4774,11.6913,1531187.8068671,0
+TGNA.US,D,20180309,000000,11.7367,11.8462,11.646,11.7111,1427291.7292113,0
+TGNA.US,D,20180312,000000,11.7111,11.8374,11.6608,11.7535,1335629.4532214,0
+TGNA.US,D,20180313,000000,11.8275,11.8818,11.6183,11.6825,1623938.8384908,0
+TGNA.US,D,20180314,000000,11.718,11.7998,11.5295,11.5612,1366838.4205807,0
+TGNA.US,D,20180315,000000,11.646,11.646,11.4083,11.4083,1507315.2682994,0
+TGNA.US,D,20180316,000000,11.4359,11.5385,11.3767,11.427,3026609.8897881,0
+TGNA.US,D,20180319,000000,11.3738,11.4724,11.136,11.2188,2421042.7897521,0
+TGNA.US,D,20180320,000000,11.1272,11.1626,10.7533,10.7818,2252803.6871089,0
+TGNA.US,D,20180321,000000,10.7364,10.8352,10.6083,10.626,1559374.818412,0
+TGNA.US,D,20180322,000000,10.5095,10.5796,10.2729,10.3981,3737449.7249762,0
+TGNA.US,D,20180323,000000,10.3981,10.4406,10.2482,10.2532,2096757.8365738,0
+TGNA.US,D,20180326,000000,10.3804,10.4444,10.1357,10.3537,2491886.922635,0
+TGNA.US,D,20180327,000000,10.4159,10.5362,10.3093,10.3804,3503144.2411284,0
+TGNA.US,D,20180328,000000,10.406,10.5886,10.3173,10.335,2499583.2287543,0
+TGNA.US,D,20180329,000000,10.3439,10.4257,10.2729,10.3636,3405418.79247,0
+TGNA.US,D,20180402,000000,10.3439,10.406,9.85559,9.92463,2564003.2979019,0
+TGNA.US,D,20180403,000000,9.99959,10.0982,9.88913,9.96306,2522985.3924485,0
+TGNA.US,D,20180404,000000,9.75299,9.99173,9.51922,9.87928,6277801.4794019,0
+TGNA.US,D,20180405,000000,9.94336,10.1644,9.83093,10.0795,4130798.6854385,0
+TGNA.US,D,20180406,000000,10.044,10.1703,9.87928,9.97302,2067724.3530045,0
+TGNA.US,D,20180409,000000,10.0283,10.116,9.899,9.91483,2279252.1363522,0
+TGNA.US,D,20180410,000000,10.0184,10.0184,9.63463,9.64449,2962964.3171995,0
+TGNA.US,D,20180411,000000,9.5784,9.72439,9.55176,9.61588,2740335.0785945,0
+TGNA.US,D,20180412,000000,9.55176,9.79937,9.55176,9.75299,2187403.3323953,0
+TGNA.US,D,20180413,000000,9.76287,9.79937,9.63069,9.74314,3422068.4410086,0
+TGNA.US,D,20180416,000000,9.76287,10.0094,9.71947,9.96306,2463304.552899,0
+TGNA.US,D,20180417,000000,10.0094,10.0311,9.84573,9.91483,1859162.7698286,0
+TGNA.US,D,20180418,000000,9.97302,9.99173,9.899,9.94336,2364456.8952213,0
+TGNA.US,D,20180419,000000,9.96306,10.3093,9.92661,10.192,3361075.8232559,0
+TGNA.US,D,20180420,000000,10.1969,10.2532,9.61588,9.6731,2847886.6989092,0
+TGNA.US,D,20180423,000000,9.6731,9.75299,9.55176,9.69283,1965462.4225383,0
+TGNA.US,D,20180424,000000,9.73427,9.85559,9.69579,9.75299,1375354.8415118,0
+TGNA.US,D,20180425,000000,10.2827,10.2827,10.0283,10.1259,3455840.140437,0
+TGNA.US,D,20180426,000000,10.0894,10.1259,9.91483,9.97302,1415538.4398082,0
+TGNA.US,D,20180427,000000,9.80725,9.90591,9.70171,9.73427,1295584.7371613,0
+TGNA.US,D,20180430,000000,9.80725,9.80725,9.57445,9.61588,1435136.0412175,0
+TGNA.US,D,20180501,000000,9.63463,9.65436,9.46398,9.59813,1670949.9686251,0
+TGNA.US,D,20180502,000000,9.56065,9.6731,9.47285,9.51034,1608144.7856272,0
+TGNA.US,D,20180503,000000,9.44425,9.47285,9.12532,9.18086,1972275.7620309,0
+TGNA.US,D,20180504,000000,9.14447,9.60701,9.09761,9.44425,1782002.0295392,0
+TGNA.US,D,20180507,000000,9.46398,9.70565,9.33534,9.62576,2329455.5304447,0
+TGNA.US,D,20180508,000000,9.93454,10.0184,9.37717,9.58827,2936983.2016128,0
+TGNA.US,D,20180509,000000,9.59813,9.97302,9.47285,9.58827,2871071.9224678,0
+TGNA.US,D,20180510,000000,9.59813,9.81219,9.51922,9.61588,2774776.8594699,0
+TGNA.US,D,20180511,000000,9.68296,9.78062,9.54684,9.69776,2491330.3799506,0
+TGNA.US,D,20180514,000000,9.63463,9.84573,9.56065,9.69283,2489738.8097969,0
+TGNA.US,D,20180515,000000,9.68296,9.76287,9.59813,9.76287,1755929.6774469,0
+TGNA.US,D,20180516,000000,9.7895,9.96306,9.69283,9.90591,2451536.0574115,0
+TGNA.US,D,20180517,000000,9.90591,10.1032,9.81713,9.87928,2516206.5200802,0
+TGNA.US,D,20180518,000000,9.88913,10.0519,9.86152,10.044,2296821.2461197,0
+TGNA.US,D,20180521,000000,10.044,10.0706,9.86152,9.93454,1569491.9331475,0
+TGNA.US,D,20180522,000000,9.93454,10.0311,9.79937,9.92463,1538066.0256527,0
+TGNA.US,D,20180523,000000,9.8704,9.90591,9.61588,9.65436,1646838.1876649,0
+TGNA.US,D,20180524,000000,9.64449,9.72439,9.49159,9.63463,1445041.2845121,0
+TGNA.US,D,20180525,000000,9.64449,9.74314,9.54191,9.68296,1385618.9483951,0
+TGNA.US,D,20180529,000000,9.63463,9.70565,9.4689,9.5784,1473474.6346223,0
+TGNA.US,D,20180530,000000,9.60701,9.73821,9.53204,9.59813,1691132.4974094,0
+TGNA.US,D,20180531,000000,9.58827,9.62576,9.27191,9.43438,2133022.320084,0
+TGNA.US,D,20180601,000000,9.51034,9.5784,9.23315,9.25248,2400133.4101395,0
+TGNA.US,D,20180604,000000,9.27191,9.3821,9.26225,9.34521,2246075.5016882,0
+TGNA.US,D,20180605,000000,9.35211,9.42452,9.19734,9.34521,1774061.4123325,0
+TGNA.US,D,20180606,000000,9.35211,9.63463,9.25248,9.56065,2059050.8025358,0
+TGNA.US,D,20180607,000000,9.64548,9.77372,9.61588,9.69776,2089620.1006167,0
+TGNA.US,D,20180608,000000,9.67408,9.9276,9.65534,9.8911,1747463.9434634,0
+TGNA.US,D,20180611,000000,9.88125,10.5688,9.88125,10.4888,3664287.1711113,0
+TGNA.US,D,20180612,000000,10.4888,10.5589,10.0548,10.1486,2614979.1610754,0
+TGNA.US,D,20180613,000000,10.2482,10.4603,10.2295,10.331,2236766.3368971,0
+TGNA.US,D,20180614,000000,10.3764,10.4888,10.3005,10.4218,2150153.4946244,0
+TGNA.US,D,20180615,000000,10.4504,10.5776,10.3853,10.4888,2409718.3119254,0
+TGNA.US,D,20180618,000000,10.4603,10.6103,10.3676,10.5412,1804375.2481977,0
+TGNA.US,D,20180619,000000,10.4888,10.6013,10.3676,10.4504,1595805.5551102,0
+TGNA.US,D,20180620,000000,10.5412,11.0818,10.5265,11.0531,3496273.1185155,0
+TGNA.US,D,20180621,000000,10.992,11.0294,10.2108,10.2393,4143018.2947593,0
+TGNA.US,D,20180622,000000,10.3054,10.412,10.0026,10.2966,25131051.88506,0
+TGNA.US,D,20180625,000000,10.3676,10.6417,10.3093,10.4416,3665681.0621696,0
+TGNA.US,D,20180626,000000,10.4416,10.6152,10.2393,10.5964,3511529.8897348,0
+TGNA.US,D,20180627,000000,10.5964,10.6152,10.1959,10.2205,2213239.483312,0
+TGNA.US,D,20180628,000000,10.2108,10.2108,9.9562,10.112,1629427.2211738,0
+TGNA.US,D,20180629,000000,10.1387,10.1959,9.93652,9.93652,1562779.9675499,0
+TGNA.US,D,20180702,000000,9.8625,9.94632,9.64548,9.9276,1918824.3483381,0
+TGNA.US,D,20180703,000000,9.93652,10.1771,9.90097,9.94632,842628.94009291,0
+TGNA.US,D,20180705,000000,10.0292,10.4218,9.9759,10.412,3640623.4627677,0
+TGNA.US,D,20180706,000000,10.412,10.6813,10.3143,10.6714,2485709.1974649,0
+TGNA.US,D,20180709,000000,10.6714,10.9535,10.624,10.9081,2312724.78279,0
+TGNA.US,D,20180710,000000,10.9367,10.9367,10.5501,10.8539,2816728.4184975,0
+TGNA.US,D,20180711,000000,10.8342,11.4399,10.706,11.1942,5346101.3800791,0
+TGNA.US,D,20180712,000000,11.2563,11.2741,10.918,11.0384,2793914.2233952,0
+TGNA.US,D,20180713,000000,11.0531,11.1646,10.8637,10.9446,2284850.0028421,0
+TGNA.US,D,20180716,000000,11.0117,11.0117,10.1486,10.1959,3135158.0154922,0
+TGNA.US,D,20180717,000000,10.2393,10.3853,9.97103,10.0213,2692876.8895825,0
+TGNA.US,D,20180718,000000,10.0026,10.112,9.8911,10.112,2840243.1072154,0
+TGNA.US,D,20180719,000000,10.0381,10.0647,9.90097,9.9562,1802315.3306484,0
+TGNA.US,D,20180720,000000,9.99372,9.99372,9.76386,9.8911,1938591.2441523,0
+TGNA.US,D,20180723,000000,9.82896,9.96605,9.79147,9.90887,1700950.5591542,0
+TGNA.US,D,20180724,000000,9.94632,9.94632,9.74412,9.87237,1516629.5017853,0
+TGNA.US,D,20180725,000000,9.94632,10.258,9.90097,10.2295,2749668.5731204,0
+TGNA.US,D,20180726,000000,10.2679,10.4218,10.1249,10.1387,2333337.1368898,0
+TGNA.US,D,20180727,000000,10.112,10.1387,9.65534,9.88125,2216664.9072289,0
+TGNA.US,D,20180730,000000,9.8625,10.1486,9.78259,10.0835,1167477.5321282,0
+TGNA.US,D,20180731,000000,10.0548,10.1771,9.8191,10.1022,2684379.7296914,0
+TGNA.US,D,20180801,000000,10.0746,10.0746,9.69283,9.85659,3582754.1747244,0
+TGNA.US,D,20180802,000000,9.85659,9.90097,9.61095,9.72539,2381695.5260906,0
+TGNA.US,D,20180803,000000,9.77372,10.0026,9.76879,9.9759,1689150.6377594,0
+TGNA.US,D,20180806,000000,9.99372,10.2108,9.90887,10.2008,2240232.3103721,0
+TGNA.US,D,20180807,000000,10.0933,10.5776,9.8911,10.047,4069717.8723971,0
+TGNA.US,D,20180808,000000,9.9759,10.1871,9.9276,9.99372,2322579.3391371,0
+TGNA.US,D,20180809,000000,10.0292,10.112,9.92265,10.0548,1803569.3257312,0
+TGNA.US,D,20180810,000000,9.96605,10.0292,9.75893,9.8191,1647910.7234755,0
+TGNA.US,D,20180813,000000,9.8625,9.8625,9.50047,9.64548,2471897.0042514,0
+TGNA.US,D,20180814,000000,9.69283,9.82896,9.65534,9.80923,1666266.4946694,0
+TGNA.US,D,20180815,000000,9.77372,9.79147,9.52513,9.77372,2060702.1832877,0
+TGNA.US,D,20180816,000000,9.80923,9.93652,9.74905,9.90887,1242280.3156165,0
+TGNA.US,D,20180817,000000,9.87237,9.96605,9.78259,9.8191,1599377.9711751,0
+TGNA.US,D,20180820,000000,9.8625,10.0114,9.76879,9.99372,1986265.3595609,0
+TGNA.US,D,20180821,000000,10.0213,10.412,9.94632,10.403,2642321.7280738,0
+TGNA.US,D,20180822,000000,10.3764,10.695,10.3597,10.6063,3109344.1668326,0
+TGNA.US,D,20180823,000000,10.5501,10.5776,10.2778,10.5165,2024979.0363777,0
+TGNA.US,D,20180824,000000,10.5165,10.7354,10.4701,10.7354,2161531.7006155,0
+TGNA.US,D,20180827,000000,10.7808,10.9081,10.6616,10.7621,2240674.3005549,0
+TGNA.US,D,20180828,000000,10.7721,10.8342,10.6616,10.7257,1631884.5243922,0
+TGNA.US,D,20180829,000000,10.7524,10.7524,10.5265,10.6714,959662.06082056,0
+TGNA.US,D,20180830,000000,10.6152,10.6813,10.5066,10.624,1412067.3976384,0
+TGNA.US,D,20180831,000000,10.624,10.6714,10.4651,10.6616,1326020.2217007,0
+TGNA.US,D,20180904,000000,10.5776,10.6616,10.3903,10.5589,2466617.4517923,0
+TGNA.US,D,20180905,000000,10.5688,10.9269,10.4888,10.8637,2398908.8134862,0
+TGNA.US,D,20180906,000000,10.7888,10.8983,10.5846,10.6043,2014838.6056463,0
+TGNA.US,D,20180907,000000,10.5669,10.699,10.4671,10.5145,1350490.8662497,0
+TGNA.US,D,20180910,000000,10.5481,10.5756,10.404,10.4474,1302472.0795975,0
+TGNA.US,D,20180911,000000,10.4011,10.4474,10.2739,10.4386,1031062.7363878,0
+TGNA.US,D,20180912,000000,10.4287,10.6319,10.4011,10.5756,1253350.3449662,0
+TGNA.US,D,20180913,000000,10.6507,10.8894,10.5669,10.8716,1517408.0533001,0
+TGNA.US,D,20180914,000000,10.9081,11.0226,10.8075,10.9456,1473408.7415904,0
+TGNA.US,D,20180917,000000,10.9733,11.0384,10.8489,10.8716,1077208.1334577,0
+TGNA.US,D,20180918,000000,10.8805,11.0226,10.844,10.9269,1747878.5626945,0
+TGNA.US,D,20180919,000000,10.9456,11.0541,10.8983,10.993,1726639.7179228,0
+TGNA.US,D,20180920,000000,11.0127,11.1764,10.9545,11.1202,1521701.2377595,0
+TGNA.US,D,20180921,000000,11.1577,11.206,10.8894,10.918,3959562.9704549,0
+TGNA.US,D,20180924,000000,10.918,10.9733,10.6753,10.918,1298097.7960221,0
+TGNA.US,D,20180925,000000,10.9545,11.13,10.8302,11.0926,1677283.8095937,0
+TGNA.US,D,20180926,000000,11.0926,11.1399,10.9643,10.9643,2071306.9064589,0
+TGNA.US,D,20180927,000000,10.9643,11.0926,10.9269,10.993,1098657.8359313,0
+TGNA.US,D,20180928,000000,10.9456,11.0738,10.918,11.0226,1375908.3429793,0
+TGNA.US,D,20181001,000000,11.0828,11.1202,10.8075,10.8637,1703010.4767036,0
+TGNA.US,D,20181002,000000,10.8539,10.9456,10.6556,10.918,1531148.271048,0
+TGNA.US,D,20181003,000000,10.9831,11.1153,10.9456,11.0226,1190054.5123159,0
+TGNA.US,D,20181004,000000,10.9733,11.0384,10.844,10.9081,1759620.7009692,0
+TGNA.US,D,20181005,000000,10.9269,11.0541,10.7976,10.8262,1227552.7161298,0
+TGNA.US,D,20181008,000000,10.8262,11.0828,10.6891,11.0541,1370657.1752108,0
+TGNA.US,D,20181009,000000,11.0541,11.1005,10.844,10.9269,1461786.2245121,0
+TGNA.US,D,20181010,000000,10.8805,11.064,10.5332,10.5392,1897448.6488078,0
+TGNA.US,D,20181011,000000,10.5057,10.6132,10.3103,10.337,1585890.1744261,0
+TGNA.US,D,20181012,000000,10.5057,10.5057,10.2068,10.337,1430382.6192742,0
+TGNA.US,D,20181015,000000,10.2936,10.7394,10.2837,10.622,868408.3216282,0
+TGNA.US,D,20181016,000000,10.6704,10.9733,10.6704,10.9733,1931239.6092764,0
+TGNA.US,D,20181017,000000,10.9367,10.9831,10.8342,10.8342,1592375.0624984,0
+TGNA.US,D,20181018,000000,10.8342,10.9496,10.7424,10.9081,1438027.2247071,0
+TGNA.US,D,20181019,000000,10.8716,10.993,10.8165,10.9081,1145826.0956031,0
+TGNA.US,D,20181022,000000,10.9643,11.0926,10.9022,11.0443,1245367.1507236,0
+TGNA.US,D,20181023,000000,10.8983,11.0738,10.8075,10.9545,1880420.8756404,0
+TGNA.US,D,20181024,000000,10.9269,10.9643,10.1072,10.1072,2568714.1428094,0
+TGNA.US,D,20181025,000000,10.1634,10.414,10.115,10.3103,2679305.9662394,0
+TGNA.US,D,20181026,000000,10.1634,10.2739,9.98874,10.1072,1952323.3519886,0
+TGNA.US,D,20181029,000000,10.2452,10.4574,9.9503,10.0884,2989379.3130574,0
+TGNA.US,D,20181030,000000,10.1436,10.6319,10.0697,10.5332,2266762.8724705,0
+TGNA.US,D,20181031,000000,10.6319,10.8165,10.4287,10.6319,2525382.8850687,0
+TGNA.US,D,20181101,000000,10.706,11.2939,10.699,11.276,3530088.4087188,0
+TGNA.US,D,20181102,000000,11.3421,11.4527,10.9367,11.1962,2472014.5979698,0
+TGNA.US,D,20181105,000000,11.2228,11.425,11.1863,11.2228,1673485.3297426,0
+TGNA.US,D,20181106,000000,11.2593,11.4339,11.1666,11.425,1189910.5613847,0
+TGNA.US,D,20181107,000000,11.425,11.6095,11.2859,11.5435,2673734.4569623,0
+TGNA.US,D,20181108,000000,11.8838,11.9774,11.2593,11.5365,3578512.6909516,0
+TGNA.US,D,20181109,000000,11.5513,11.8018,11.3234,11.4616,4841483.418567,0
+TGNA.US,D,20181112,000000,11.5178,11.7841,11.4437,11.571,4689358.7102961,0
+TGNA.US,D,20181113,000000,11.5898,11.8876,11.5078,11.8305,3779117.4370975,0
+TGNA.US,D,20181114,000000,11.9499,12.0869,11.7023,11.719,2368185.4270847,0
+TGNA.US,D,20181115,000000,11.6371,11.712,11.3333,11.7023,2269255.6565521,0
+TGNA.US,D,20181116,000000,11.646,11.8838,11.646,11.8205,2290588.7790462,0
+TGNA.US,D,20181119,000000,11.7931,11.9123,11.5799,11.6273,2133009.1414776,0
+TGNA.US,D,20181120,000000,11.4891,11.6183,11.0738,11.1666,1979756.1417538,0
+TGNA.US,D,20181121,000000,11.1962,11.5799,11.1764,11.4991,1879875.4840845,0
+TGNA.US,D,20181123,000000,11.3777,11.8018,11.3777,11.6371,932420.86771729,0
+TGNA.US,D,20181126,000000,11.7931,11.9696,11.6973,11.8679,2352468.4183815,0
+TGNA.US,D,20181127,000000,11.8492,12.1058,11.8492,12.0681,2640098.5985533,0
+TGNA.US,D,20181128,000000,12.1718,12.4392,12.0584,12.4292,2856892.7557538,0
+TGNA.US,D,20181129,000000,12.3089,12.522,12.2902,12.4657,1529129.9167957,0
+TGNA.US,D,20181130,000000,12.4392,12.4796,12.0544,12.2448,2960221.1395969,0
+TGNA.US,D,20181203,000000,12.4292,12.4392,11.9222,12.1718,2774617.7024544,0
+TGNA.US,D,20181204,000000,12.152,12.3177,11.7289,11.8018,2470190.8815962,0
+TGNA.US,D,20181206,000000,11.6174,12.0347,11.5256,12.0347,2706382.9336326,0
+TGNA.US,D,20181207,000000,12.006,12.0978,11.6647,11.7554,1720043.3185657,0
+TGNA.US,D,20181210,000000,11.7751,11.8402,11.5256,11.7554,1414707.1738679,0
+TGNA.US,D,20181211,000000,11.9232,12.1935,11.9133,11.9972,1963570.785655,0
+TGNA.US,D,20181212,000000,12.1836,12.2379,11.9745,12.1175,1994744.2721508,0
+TGNA.US,D,20181213,000000,12.1275,12.2013,11.5839,11.7654,1667863.133518,0
+TGNA.US,D,20181214,000000,11.6549,11.9035,11.4644,11.5503,1229391.6385878,0
+TGNA.US,D,20181217,000000,11.5602,11.719,11.2652,11.3668,1732186.8974651,0
+TGNA.US,D,20181218,000000,11.4871,11.5435,11.1676,11.2021,3148250.4540502,0
+TGNA.US,D,20181219,000000,11.2563,11.283,10.7651,10.9407,2714188.7235587,0
+TGNA.US,D,20181220,000000,10.8845,10.8845,10.1347,10.3113,2330108.3783295,0
+TGNA.US,D,20181221,000000,10.3291,10.7384,9.86841,9.95918,4200198.2403156,0
+TGNA.US,D,20181224,000000,9.81022,10.0697,9.70763,9.72636,1397807.1318083,0
+TGNA.US,D,20181226,000000,9.80134,10.115,9.65436,10.115,1716858.1507803,0
+TGNA.US,D,20181227,000000,9.93949,9.97889,9.48765,9.91185,1766795.9452675,0
+TGNA.US,D,20181228,000000,9.89407,10.1436,9.77471,9.95918,1848195.1281128,0
+TGNA.US,D,20181231,000000,10.0331,10.0697,9.60602,10.0697,2286435.4905621,0
+TGNA.US,D,20190102,000000,9.87434,10.3528,9.84868,10.2176,2852445.4829739,0
+TGNA.US,D,20190103,000000,10.1733,10.4021,9.9967,10.1249,1868962.5842722,0
+TGNA.US,D,20190104,000000,10.2749,10.5925,10.1978,10.2265,2661211.7396951,0
+TGNA.US,D,20190107,000000,10.1534,10.4021,10.0509,10.1831,3417532.9729397,0
+TGNA.US,D,20190108,000000,10.2462,10.6635,10.193,10.6073,2606633.0482882,0
+TGNA.US,D,20190109,000000,10.5973,10.775,10.5698,10.6536,1726082.1614995,0
+TGNA.US,D,20190110,000000,10.6152,10.8943,10.5265,10.8115,1360646.5030653,0
+TGNA.US,D,20190111,000000,10.7384,10.9496,10.6921,10.7838,1236408.7396097,0
+TGNA.US,D,20190114,000000,10.6921,10.8845,10.6349,10.8015,1253402.0456527,0
+TGNA.US,D,20190115,000000,10.6921,10.8874,10.6635,10.6921,1117287.316642,0
+TGNA.US,D,20190116,000000,10.6733,10.9081,10.6635,10.7454,1381963.4057363,0
+TGNA.US,D,20190117,000000,10.6152,10.9318,10.6152,10.8115,1261609.2762036,0
+TGNA.US,D,20190118,000000,10.9032,11.0404,10.8292,10.913,1475857.9348972,0
+TGNA.US,D,20190122,000000,10.8579,10.8845,10.551,10.6152,1258319.6933062,0
+TGNA.US,D,20190123,000000,10.6833,10.8676,10.6536,10.7838,1307152.5123363,0
+TGNA.US,D,20190124,000000,10.7918,10.8835,10.7138,10.8479,1156028.3644105,0
+TGNA.US,D,20190125,000000,10.922,11.1262,10.922,11.0344,1723285.2557325,0
+TGNA.US,D,20190128,000000,10.9318,11.136,10.913,11.0177,1147592.0288565,0
+TGNA.US,D,20190129,000000,11.0077,11.1676,10.9683,11.1065,1198012.3630847,0
+TGNA.US,D,20190130,000000,11.1449,11.1449,10.4307,10.8115,2413218.7525249,0
+TGNA.US,D,20190131,000000,10.8292,11.0177,10.7918,10.8756,1631002.5715044,0
+TGNA.US,D,20190201,000000,10.9683,10.9683,10.4208,10.4494,2680260.9083318,0
+TGNA.US,D,20190204,000000,10.4494,10.6073,10.4307,10.4494,2606019.7362226,0
+TGNA.US,D,20190205,000000,10.5265,10.8203,10.4888,10.6833,2141206.234639,0
+TGNA.US,D,20190206,000000,10.7088,10.9496,10.702,10.922,2633056.1540576,0
+TGNA.US,D,20190207,000000,10.9032,10.988,10.6349,10.7088,2184180.6562687,0
+TGNA.US,D,20190208,000000,10.6536,10.8943,10.6536,10.8115,1886397.8804982,0
+TGNA.US,D,20190211,000000,10.8382,11.1626,10.8382,10.9683,3094217.1541991,0
+TGNA.US,D,20190212,000000,11.0344,11.1262,10.8716,11.0344,1368774.6619779,0
+TGNA.US,D,20190213,000000,11.0601,11.2563,11.0601,11.2021,1846373.4392171,0
+TGNA.US,D,20190214,000000,11.1626,11.423,11.0404,11.3402,2203018.9672034,0
+TGNA.US,D,20190215,000000,11.4142,11.5059,11.3204,11.3668,1615851.2291361,0
+TGNA.US,D,20190219,000000,11.3491,11.3757,11.1725,11.2909,2239959.6145941,0
+TGNA.US,D,20190220,000000,11.3106,11.5208,11.3106,11.4783,1738615.0161562,0
+TGNA.US,D,20190221,000000,11.4417,11.5552,11.3757,11.4417,1639085.1121642,0
+TGNA.US,D,20190222,000000,11.4417,11.5503,11.358,11.5355,1342866.5355958,0
+TGNA.US,D,20190225,000000,11.5789,11.6361,11.4596,11.4971,2754102.667294,0
+TGNA.US,D,20190226,000000,11.4783,11.719,11.4507,11.5986,1568008.8330615,0
+TGNA.US,D,20190227,000000,11.5602,11.7554,11.5256,11.7457,1673784.3827333,0
+TGNA.US,D,20190228,000000,11.7554,12.2329,11.6913,12.2013,4383808.6666795,0
+TGNA.US,D,20190301,000000,13.1739,14.4318,13.1464,13.8508,9040813.8983401,0
+TGNA.US,D,20190304,000000,13.9326,13.9326,13.2746,13.4699,5852743.7782773,0
+TGNA.US,D,20190305,000000,13.5626,13.8783,13.4235,13.609,3476200.0735378,0
+TGNA.US,D,20190306,000000,13.6287,13.8181,13.5626,13.6643,2330539.2173838,0
+TGNA.US,D,20190307,000000,13.6554,13.6929,13.3624,13.4315,1664806.7105794,0
+TGNA.US,D,20190308,000000,13.3574,13.4966,13.2095,13.2638,1908054.3857179,0
+TGNA.US,D,20190311,000000,13.3674,13.6643,13.2145,13.6554,5939434.6784492,0
+TGNA.US,D,20190312,000000,13.6741,13.9859,13.6741,13.9434,2912199.3117279,0
+TGNA.US,D,20190313,000000,14.0006,14.0105,13.6367,13.6554,1475707.9015323,0
+TGNA.US,D,20190314,000000,13.5795,13.6978,13.3861,13.4128,2139939.0609497,0
+TGNA.US,D,20190315,000000,13.4128,13.5114,13.2726,13.4028,4234687.6669217,0
+TGNA.US,D,20190318,000000,13.4028,13.6287,13.3496,13.5992,2256972.1816774,0
+TGNA.US,D,20190319,000000,13.6929,13.7205,13.3959,13.4315,1943657.9114316,0
+TGNA.US,D,20190320,000000,12.8742,13.4492,12.8742,13.0408,3778229.401776,0
+TGNA.US,D,20190321,000000,13.032,13.245,12.9757,13.1435,3180843.1750781,0
+TGNA.US,D,20190322,000000,13.032,13.1572,12.7991,12.8091,2654316.2873473,0
+TGNA.US,D,20190325,000000,13.1435,13.32,13.0133,13.1248,4005472.1663492,0
+TGNA.US,D,20190326,000000,13.245,13.3299,13.0408,13.1345,1621876.8934635,0
+TGNA.US,D,20190327,000000,13.1248,13.2539,13.0153,13.0408,2102866.6274952,0
+TGNA.US,D,20190328,000000,13.0674,13.2539,13.0153,13.1345,1689475.0342238,0
+TGNA.US,D,20190329,000000,13.2362,13.2362,12.9659,13.1248,4723215.5637964,0
+TGNA.US,D,20190401,000000,13.1996,13.3861,13.0408,13.1345,3770264.4548345,0
+TGNA.US,D,20190402,000000,13.0861,13.1711,12.9283,13.1522,2206729.2517658,0
+TGNA.US,D,20190403,000000,13.2726,13.3861,13.0597,13.105,2629287.0726362,0
+TGNA.US,D,20190404,000000,13.105,13.4739,13.105,13.3397,1567284.0097113,0
+TGNA.US,D,20190405,000000,13.3959,13.6643,13.3762,13.6189,3320138.0031795,0
+TGNA.US,D,20190408,000000,13.6367,13.8241,13.609,13.8044,1771561.5320783,0
+TGNA.US,D,20190409,000000,13.7846,13.8241,13.684,13.7205,2057523.097936,0
+TGNA.US,D,20190410,000000,13.7944,14.3527,13.6367,14.3527,4031742.197537,0
+TGNA.US,D,20190411,000000,14.3627,14.9309,14.3064,14.9309,7157283.8853358,0
+TGNA.US,D,20190412,000000,14.9772,15.06,14.622,14.8943,4477022.977004,0
+TGNA.US,D,20190415,000000,14.8943,15.1351,14.8263,15.1074,3112075.1795677,0
+TGNA.US,D,20190416,000000,15.2554,15.4231,15.2396,15.3018,2256718.7469394,0
+TGNA.US,D,20190417,000000,15.3679,15.3777,15.2061,15.2554,1649778.0306242,0
+TGNA.US,D,20190418,000000,15.1922,15.2298,14.8726,15.0976,2675320.9584213,0
+TGNA.US,D,20190422,000000,15.07,15.1351,14.5945,14.6991,1979961.9307609,0
+TGNA.US,D,20190423,000000,14.6991,14.7079,14.4169,14.5402,3798001.3662851,0
+TGNA.US,D,20190424,000000,14.5402,14.8598,14.5166,14.7178,2014583.1434307,0
+TGNA.US,D,20190425,000000,14.6991,14.7809,14.3627,14.6794,2298384.4315829,0
+TGNA.US,D,20190426,000000,14.7632,14.8263,14.6991,14.8007,1853496.982829,0
+TGNA.US,D,20190429,000000,14.8007,14.8461,14.6744,14.7809,1272191.6971179,0
+TGNA.US,D,20190430,000000,14.7809,14.8362,14.484,14.8194,2207291.8768838,0
+TGNA.US,D,20190501,000000,14.8362,14.8845,14.6507,14.7365,2007821.5046246,0
+TGNA.US,D,20190502,000000,14.6991,14.7809,14.0105,14.2867,2262164.5525866,0
+TGNA.US,D,20190503,000000,14.3253,14.5215,14.2383,14.3253,2224298.3615332,0
+TGNA.US,D,20190506,000000,14.2779,15.0236,14.2413,14.8461,3439121.5576498,0
+TGNA.US,D,20190507,000000,14.6991,14.9772,14.2059,14.4268,3178859.2879502,0
+TGNA.US,D,20190508,000000,14.4021,14.6694,14.26,14.4021,3516884.4588763,0
+TGNA.US,D,20190509,000000,14.0283,14.9387,13.9908,14.9387,3527456.7424009,0
+TGNA.US,D,20190510,000000,14.9387,14.992,14.4554,14.9575,4025134.6470514,0
+TGNA.US,D,20190513,000000,14.6991,14.8362,13.8191,14.3064,6571885.1217387,0
+TGNA.US,D,20190514,000000,14.3253,14.7859,14.26,14.7178,5770697.8299809,0
+TGNA.US,D,20190515,000000,14.6991,14.7908,14.4357,14.7365,3584919.5211246,0
+TGNA.US,D,20190516,000000,14.771,15.1627,14.7365,14.9575,2813320.2281428,0
+TGNA.US,D,20190517,000000,14.8194,14.9772,14.7809,14.8263,1722853.4029392,0
+TGNA.US,D,20190520,000000,14.7079,14.7809,14.559,14.7276,2083214.2841825,0
+TGNA.US,D,20190521,000000,14.771,14.8845,14.6891,14.8263,1592365.938848,0
+TGNA.US,D,20190522,000000,14.8007,14.8007,14.5215,14.5856,2081089.4873403,0
+TGNA.US,D,20190523,000000,14.4021,14.7365,14.3527,14.6123,2848709.8549378,0
+TGNA.US,D,20190524,000000,14.7178,14.8007,14.5126,14.5215,2577860.0956292,0
+TGNA.US,D,20190528,000000,14.5689,14.8144,14.5215,14.5402,2275306.6643532,0
+TGNA.US,D,20190529,000000,14.5028,14.5028,14.2345,14.3163,2424688.1950215,0
+TGNA.US,D,20190530,000000,14.3163,14.5126,14.2059,14.345,2391173.9852867,0
+TGNA.US,D,20190531,000000,14.1288,14.2196,13.972,14.0914,4042872.0374849,0
+TGNA.US,D,20190603,000000,14.0657,14.3163,13.9464,14.0283,5335912.2898781,0
+TGNA.US,D,20190604,000000,14.2345,14.6507,14.2345,14.6507,3262254.5227909,0
+TGNA.US,D,20190605,000000,14.6596,14.7809,14.3924,14.7178,3356394.376778,0
+TGNA.US,D,20190606,000000,14.6409,14.7464,14.3607,14.6033,2770694.5327123,0
+TGNA.US,D,20190607,000000,14.622,14.7908,14.3804,14.4919,1595103.0340168,0
+TGNA.US,D,20190610,000000,14.4919,14.5846,14.1545,14.3044,1261619.4135931,0
+TGNA.US,D,20190611,000000,14.3904,14.4632,13.9493,13.9493,6355530.927243,0
+TGNA.US,D,20190612,000000,13.9493,14.054,13.7905,13.8478,4870694.3064529,0
+TGNA.US,D,20190613,000000,13.9099,13.9346,13.5222,13.8576,5703563.9816603,0
+TGNA.US,D,20190614,000000,13.8478,13.8665,13.5104,13.5202,2886045.8605195,0
+TGNA.US,D,20190617,000000,13.5568,13.9977,13.3427,13.903,2742931.2640491,0
+TGNA.US,D,20190618,000000,13.9582,14.267,13.9493,14.0253,1637920.326109,0
+TGNA.US,D,20190619,000000,14.044,14.2847,13.9395,14.2847,2056678.6533895,0
+TGNA.US,D,20190620,000000,14.2847,14.3557,13.7255,13.9296,2583099.0985303,0
+TGNA.US,D,20190621,000000,13.8291,13.9533,13.6879,13.8753,2502363.9146982,0
+TGNA.US,D,20190624,000000,13.9099,13.9296,13.7807,13.8291,1271241.8237203,0
+TGNA.US,D,20190625,000000,13.7905,13.8291,13.6327,13.7432,1999324.3447334,0
+TGNA.US,D,20190626,000000,13.8103,13.9779,13.7708,13.8842,2260775.7302232,0
+TGNA.US,D,20190627,000000,13.8932,13.9582,13.6978,13.9099,2398533.7300741,0
+TGNA.US,D,20190628,000000,13.9099,14.2088,13.7807,14.1644,3311501.9610521,0
+TGNA.US,D,20190701,000000,14.3044,14.4159,14.1111,14.2325,1491715.8533146,0
+TGNA.US,D,20190702,000000,14.2226,14.3804,14.1939,14.3517,1224101.9487392,0
+TGNA.US,D,20190703,000000,14.4101,14.8421,14.3044,14.8095,1787070.7242964,0
+TGNA.US,D,20190705,000000,14.7543,14.8194,14.5777,14.6596,1743014.6432055,0
+TGNA.US,D,20190708,000000,14.6123,14.771,14.4781,14.5205,1169453.3093445,0
+TGNA.US,D,20190709,000000,14.4347,14.5294,14.3143,14.4347,1063677.7596727,0
+TGNA.US,D,20190710,000000,14.5018,14.6991,14.4545,14.6694,1141817.7717891,0
+TGNA.US,D,20190711,000000,14.7178,14.776,14.4545,14.5846,1804224.2010939,0
+TGNA.US,D,20190712,000000,14.6409,14.8559,14.5935,14.7809,1447429.6534817,0
+TGNA.US,D,20190715,000000,14.7809,14.7908,14.558,14.7464,1067742.852868,0
+TGNA.US,D,20190716,000000,14.7365,14.8559,14.6744,14.7809,1343821.4776881,0
+TGNA.US,D,20190717,000000,14.771,14.771,14.2039,14.2403,1786393.5466769,0
+TGNA.US,D,20190718,000000,14.2039,14.3607,14.1161,14.3517,1088008.5082463,0
+TGNA.US,D,20190719,000000,14.343,14.4732,14.2946,14.3143,1286499.6086785,0
+TGNA.US,D,20190722,000000,14.3143,14.4101,14.054,14.0637,1800303.0588297,0
+TGNA.US,D,20190723,000000,14.0727,14.1259,13.6791,13.8201,2682362.3891781,0
+TGNA.US,D,20190724,000000,13.752,14.2482,13.7383,14.2226,1387260.1917575,0
+TGNA.US,D,20190725,000000,14.1842,14.3143,14.0174,14.1081,799754.87861939,0
+TGNA.US,D,20190726,000000,14.1457,14.267,14.0637,14.2039,1335819.0224054,0
+TGNA.US,D,20190729,000000,14.2039,14.347,14.1358,14.1644,1331873.5504063,0
+TGNA.US,D,20190730,000000,14.044,14.5018,13.9296,14.483,1902194.9745785,0
+TGNA.US,D,20190731,000000,14.483,14.6891,14.1545,14.2039,2321077.99175,0
+TGNA.US,D,20190801,000000,14.1939,14.4969,14.0076,14.1545,2116999.1622174,0
+TGNA.US,D,20190802,000000,14.0253,14.1742,13.8665,14.0253,2129962.8559285,0
+TGNA.US,D,20190805,000000,13.7807,14.2226,13.7807,14.1161,4224805.7396231,0
+TGNA.US,D,20190806,000000,14.3143,14.5679,13.4452,13.9395,3935922.5781072,0
+TGNA.US,D,20190807,000000,13.7807,13.8665,12.9826,13.2943,4669374.8743463,0
+TGNA.US,D,20190808,000000,13.4265,13.6978,13.2618,13.6791,3229363.7625112,0
+TGNA.US,D,20190809,000000,13.6594,13.6594,13.1642,13.1642,2521824.661349,0
+TGNA.US,D,20190812,000000,13.1464,13.2352,12.9343,13.0981,1632437.0121207,0
+TGNA.US,D,20190813,000000,13.0527,13.6327,13.0427,13.313,2044722.6161961,0
+TGNA.US,D,20190814,000000,13.0606,13.1315,12.5101,12.5555,3761861.572666,0
+TGNA.US,D,20190815,000000,12.6324,12.9679,12.4677,12.7242,3651493.7855441,0
+TGNA.US,D,20190816,000000,12.7804,14.4258,12.743,14.0253,4736959.8365002,0
+TGNA.US,D,20190819,000000,15.1271,15.5029,14.2138,14.8273,12008054.166437,0
+TGNA.US,D,20190820,000000,14.7464,15.0019,14.4919,14.5205,3207351.4349195,0
+TGNA.US,D,20190821,000000,14.4001,14.4101,13.5479,13.8103,4056239.1992987,0
+TGNA.US,D,20190822,000000,13.8753,13.9395,13.5942,13.8004,1593303.6473779,0
+TGNA.US,D,20190823,000000,13.6504,13.7905,13.2223,13.3033,1871536.46747,0
+TGNA.US,D,20190826,000000,13.4452,13.5005,13.0981,13.323,2115972.2446596,0
+TGNA.US,D,20190827,000000,13.323,13.3704,13.0171,13.0881,2627396.4494917,0
+TGNA.US,D,20190828,000000,13.0527,13.3477,13.0388,13.1839,2156221.7359878,0
+TGNA.US,D,20190829,000000,13.3328,13.4532,13.2943,13.313,933916.13267067,0
+TGNA.US,D,20190830,000000,13.3901,13.4827,13.1839,13.3801,2239663.6028202,0
+TGNA.US,D,20190903,000000,13.3704,13.3979,13.0527,13.2855,1373270.5942276,0
+TGNA.US,D,20190904,000000,13.3901,13.8478,13.2223,13.7255,2500283.7223698,0
+TGNA.US,D,20190905,000000,13.6879,14.7957,13.6879,14.776,4073808.3090661,0
+TGNA.US,D,20190906,000000,14.8519,15.0966,14.7316,14.8431,3577068.1129457,0
+TGNA.US,D,20190909,000000,14.9102,15.069,14.7415,15.0315,2996943.8331131,0
+TGNA.US,D,20190910,000000,14.994,15.1815,14.8154,14.994,3317522.5566848,0
+TGNA.US,D,20190911,000000,15.0315,15.1864,14.8618,15.1528,3013040.9939231,0
+TGNA.US,D,20190912,000000,15.2012,15.2012,14.631,15.0039,2260412.8116785,0
+TGNA.US,D,20190913,000000,15.1064,15.2564,14.8431,15.1429,1802321.413082,0
+TGNA.US,D,20190916,000000,14.994,15.1864,14.7859,14.9545,1398032.1818556,0
+TGNA.US,D,20190917,000000,14.8519,14.8716,14.4031,14.5531,1374595.5510371,0
+TGNA.US,D,20190918,000000,14.5531,14.5531,14.0904,14.2156,1544586.3945884,0
+TGNA.US,D,20190919,000000,14.261,14.261,13.8488,13.8488,880665.43929013,0
+TGNA.US,D,20190920,000000,13.8942,14.3173,13.753,14.2059,3420027.7844993,0
+TGNA.US,D,20190923,000000,14.1278,14.3173,13.8763,14.1664,2840645.561579,0
+TGNA.US,D,20190924,000000,14.2413,14.7178,14.1378,14.5718,2891846.4747998,0
+TGNA.US,D,20190925,000000,14.5797,14.7632,14.2976,14.6744,1758570.4674155,0
+TGNA.US,D,20190926,000000,14.7128,14.7128,14.046,14.2413,1182029.7547761,0
+TGNA.US,D,20190927,000000,14.3932,14.5146,13.9503,14.0727,1185517.0167691,0
+TGNA.US,D,20190930,000000,14.1181,14.7228,14.0273,14.5886,2086937.7473513,0
+TGNA.US,D,20191001,000000,14.6842,14.8539,14.2512,14.2689,1318300.5995854,0
+TGNA.US,D,20191002,000000,14.1004,14.1278,13.8201,14.0372,1361633.8848039,0
+TGNA.US,D,20191003,000000,13.9405,14.0697,13.5094,13.7619,1638055.1533896,0
+TGNA.US,D,20191004,000000,13.8004,13.9691,13.6978,13.8004,959246.42785047,0
+TGNA.US,D,20191007,000000,13.7619,13.9592,13.5933,13.7708,988149.13909515,0
+TGNA.US,D,20191008,000000,13.5833,13.7856,13.3111,13.6879,1198980.4837833,0
+TGNA.US,D,20191009,000000,13.8201,13.903,13.6327,13.8201,924383.94531023,0
+TGNA.US,D,20191010,000000,13.8586,14.0184,13.752,13.8675,1470575.3412212,0
+TGNA.US,D,20191011,000000,14.0806,14.4111,14.0806,14.2512,1074758.9401509,0
+TGNA.US,D,20191014,000000,14.1565,14.7859,13.9986,14.3734,1832991.0713191,0
+TGNA.US,D,20191015,000000,14.3834,14.4584,13.6504,14.1565,1683644.0077751,0
+TGNA.US,D,20191016,000000,14.1181,14.5333,14.1181,14.4298,1123912.1006898,0
+TGNA.US,D,20191017,000000,14.5146,14.7415,14.2789,14.6457,1238468.657159,0
+TGNA.US,D,20191018,000000,14.5975,14.918,14.5975,14.7859,1122540.5118884,0
+TGNA.US,D,20191021,000000,14.9102,15.0413,14.8244,14.9743,1135817.4509355,0
+TGNA.US,D,20191022,000000,14.9743,15.069,14.8716,14.9545,1635181.2034623,0
+TGNA.US,D,20191023,000000,14.9743,15.059,14.8332,14.8618,1159043.2240521,0
+TGNA.US,D,20191024,000000,14.918,14.918,14.4771,14.6557,1248363.7630641,0
+TGNA.US,D,20191025,000000,14.627,15.0216,14.5432,14.8618,792943.56660461,0
+TGNA.US,D,20191028,000000,14.9279,15.1429,14.9279,14.9644,1824768.6346838,0
+TGNA.US,D,20191029,000000,14.9279,15.0837,14.8915,14.9457,982412.39036892,0
+TGNA.US,D,20191030,000000,14.9102,14.918,14.4771,14.6645,846482.16184737,0
+TGNA.US,D,20191031,000000,14.6073,14.6073,14.0273,14.1181,1624645.4145399,0
+TGNA.US,D,20191101,000000,14.2059,14.5057,14.2059,14.3074,7751577.1944927,0
+TGNA.US,D,20191104,000000,14.4485,14.5235,14.2877,14.5057,919765.35064743,0
+TGNA.US,D,20191105,000000,14.5797,14.8332,14.2156,14.2877,2105066.4410199,0
+TGNA.US,D,20191106,000000,14.1959,14.3026,13.7807,14.1861,1759730.184776,0
+TGNA.US,D,20191107,000000,14.1861,14.7493,14.1861,14.5432,1671948.5014923,0
+TGNA.US,D,20191108,000000,14.4869,14.4869,13.3013,14.1861,3212382.6213355,0
+TGNA.US,D,20191111,000000,14.046,14.2355,13.9592,14.1565,1652582.0325639,0
+TGNA.US,D,20191112,000000,14.0904,14.2976,13.8852,14.0086,1615389.9779132,0
+TGNA.US,D,20191113,000000,13.8398,13.9937,13.6594,13.8942,1287641.0787378,0
+TGNA.US,D,20191114,000000,13.8201,14.261,13.7619,14.2413,2173292.0861912,0
+TGNA.US,D,20191115,000000,14.261,14.5333,14.261,14.336,1358090.8671686,0
+TGNA.US,D,20191118,000000,14.3637,14.3932,14.1861,14.3834,1172138.703827,0
+TGNA.US,D,20191119,000000,14.5146,14.5886,14.3537,14.4584,907298.38902254,0
+TGNA.US,D,20191120,000000,14.4031,14.4869,14.0607,14.1378,1528542.9619427,0
+TGNA.US,D,20191121,000000,14.1959,14.1959,13.752,13.9306,1453876.019474,0
+TGNA.US,D,20191122,000000,14.0559,14.3262,13.9306,14.2689,1173276.1189304,0
+TGNA.US,D,20191125,000000,14.3537,14.7859,14.2837,14.6744,2285536.3041123,0
+TGNA.US,D,20191126,000000,14.6073,14.7662,14.4198,14.4672,976935.15881426,0
+TGNA.US,D,20191127,000000,14.5333,14.627,14.4298,14.5619,672670.53618814,0
+TGNA.US,D,20191129,000000,14.5531,14.6073,14.4111,14.4198,432360.67653089,0
+TGNA.US,D,20191202,000000,14.4198,14.4198,14.0727,14.1861,1921491.4955193,0
+TGNA.US,D,20191203,000000,14.0086,14.1378,13.8763,14.1004,2330699.3881381,0
+TGNA.US,D,20191204,000000,14.1959,14.4298,14.1664,14.4198,2266362.4455845,0
+TGNA.US,D,20191205,000000,14.4869,14.5984,14.3213,14.5806,2768845.4728649,0
+TGNA.US,D,20191206,000000,14.7336,14.8885,14.6369,14.7513,1737754.3517865,0
+TGNA.US,D,20191209,000000,14.6951,14.9969,14.5984,14.9772,2058028.9536729,0
+TGNA.US,D,20191210,000000,14.9122,14.9772,14.7977,14.8835,2310088.0477773,0
+TGNA.US,D,20191211,000000,14.9299,15.0068,14.7977,14.9674,1215590.5965027,0
+TGNA.US,D,20191212,000000,14.9387,15.3116,14.8451,15.2525,2058311.7868402,0
+TGNA.US,D,20191213,000000,15.1755,15.6283,15.1558,15.2692,1998846.8736873,0
+TGNA.US,D,20191216,000000,15.3353,15.4585,15.3166,15.3837,1711871.5688781,0
+TGNA.US,D,20191217,000000,15.3837,15.4774,15.3353,15.4585,1831702.6091118,0
+TGNA.US,D,20191218,000000,15.4872,15.7348,15.4488,15.4774,2024936.4593418,0
+TGNA.US,D,20191219,000000,15.5256,15.7151,15.4675,15.6657,1600217.3470269,0
+TGNA.US,D,20191220,000000,15.8838,16.2685,15.7201,15.9874,5688089.2565665,0
+TGNA.US,D,20191223,000000,15.9686,16.0051,15.7052,15.9597,1521476.1877123,0
+TGNA.US,D,20191224,000000,15.9597,15.9784,15.8068,15.8246,331474.38982189,0
+TGNA.US,D,20191226,000000,15.8443,15.9311,15.7881,15.9035,637332.61007968,0
+TGNA.US,D,20191227,000000,15.9784,15.9784,15.7101,15.7683,933147.71854548,0
+TGNA.US,D,20191230,000000,15.7979,15.8246,15.6046,15.6372,660767.21342026,0
+TGNA.US,D,20191231,000000,15.646,15.8345,15.572,15.7535,1509861.7805455,0
+TGNA.US,D,20200102,000000,15.9035,15.9035,15.1656,15.4388,1155149.4527396,0
+TGNA.US,D,20200103,000000,15.1755,15.4675,15.1656,15.4301,1069703.4240001,0
+TGNA.US,D,20200106,000000,15.2692,15.4872,15.2426,15.3837,2051921.1764903,0
+TGNA.US,D,20200107,000000,15.6954,16.0426,15.4585,16.0051,2308951.6464128,0
+TGNA.US,D,20200108,000000,16.2043,16.3178,16.0328,16.1294,2349888.45275,0
+TGNA.US,D,20200109,000000,16.1856,16.1856,15.7348,15.7535,1878443.0709461,0
+TGNA.US,D,20200110,000000,15.9233,16.2685,15.2337,15.572,2284387.7378802,0
+TGNA.US,D,20200113,000000,15.572,15.9233,15.4301,15.8542,1779169.6429089,0
+TGNA.US,D,20200114,000000,15.8443,16.0998,15.7438,16.0426,1762091.1827938,0
+TGNA.US,D,20200115,000000,16.1392,17.2707,16.1294,16.9333,3895786.6255416,0
+TGNA.US,D,20200116,000000,17.0044,17.0339,16.667,16.9413,2477432.0189264,0
+TGNA.US,D,20200117,000000,17.0922,17.0922,16.7962,17.0428,2797500.8318054,0
+TGNA.US,D,20200121,000000,17.102,17.2036,16.5733,16.8643,2746007.9617667,0
+TGNA.US,D,20200122,000000,16.8939,16.9787,16.7528,16.7528,1433823.2492754,0
+TGNA.US,D,20200123,000000,16.6276,16.884,16.3937,16.8742,2600407.6773873,0
+TGNA.US,D,20200124,000000,16.8742,16.8742,16.4491,16.7528,3079998.4516661,0
+TGNA.US,D,20200127,000000,16.4875,16.5999,16.3366,16.5822,2522340.6544753,0
+TGNA.US,D,20200128,000000,16.7054,16.7341,16.4688,16.5822,2206074.3764031,0
+TGNA.US,D,20200129,000000,16.5447,16.5447,15.9784,16.1392,3374522.0567078,0
+TGNA.US,D,20200130,000000,15.8936,16.0673,15.6954,16.0426,2358343.035605,0
+TGNA.US,D,20200131,000000,15.9784,16.0328,15.577,15.9509,6137449.3215742,0
+TGNA.US,D,20200203,000000,16.0328,16.5822,15.9035,16.4312,2089013.8847238,0
+TGNA.US,D,20200204,000000,16.5249,16.5546,16.2182,16.2981,2146683.4661936,0
+TGNA.US,D,20200205,000000,16.4785,16.8456,16.4785,16.7618,1604718.3479712,0
+TGNA.US,D,20200206,000000,16.951,17.102,16.4312,16.4391,2770749.2746157,0
+TGNA.US,D,20200207,000000,16.3937,16.3937,16.0998,16.159,1682971.8988503,0
+TGNA.US,D,20200210,000000,16.1491,16.4067,16.0919,16.3563,1829306.1302307,0
+TGNA.US,D,20200211,000000,16.4785,16.5151,15.2337,15.3837,5242216.4535516,0
+TGNA.US,D,20200212,000000,15.5996,15.7979,15.4774,15.6096,3161168.5295084,0
+TGNA.US,D,20200213,000000,15.5533,15.8542,15.4675,15.7595,1436469.1079387,0
+TGNA.US,D,20200214,000000,15.7683,16.0051,15.7249,15.9597,1288325.3525302,0
+TGNA.US,D,20200218,000000,15.9597,16.1471,15.8641,15.941,1520435.077809,0
+TGNA.US,D,20200219,000000,16.0426,16.4164,15.9509,16.2784,1653665.719503,0
+TGNA.US,D,20200220,000000,16.1659,16.2784,15.9311,16.1195,1735337.5981262,0
+TGNA.US,D,20200221,000000,16.082,16.0919,15.7979,15.9874,1992906.3634318,0
+TGNA.US,D,20200224,000000,15.5158,15.8345,15.35,15.8246,4868874.645035,0
+TGNA.US,D,20200225,000000,15.8542,15.8542,14.9674,15.0246,7016745.1995408,0
+TGNA.US,D,20200226,000000,15.0345,15.1469,14.1121,14.1268,5048075.3069602,0
+TGNA.US,D,20200227,000000,13.8073,14.2916,13.3733,13.7689,2884778.6868303,0
+TGNA.US,D,20200228,000000,13.3062,13.8735,13.2589,13.5153,6885442.6893327,0
+TGNA.US,D,20200302,000000,13.5992,14.1999,13.3457,14.1852,3243030.9910546,0
+TGNA.US,D,20200303,000000,14.0786,14.3932,13.4867,13.6751,3825310.4798981,0
+TGNA.US,D,20200304,000000,13.8369,13.901,13.3831,13.5893,2587779.5312691,0
+TGNA.US,D,20200305,000000,13.2667,13.2953,12.5328,12.7459,2747109.8960069,0
+TGNA.US,D,20200306,000000,16.2369,16.3879,14.1585,16.1225,12809979.460151,0
+TGNA.US,D,20200309,000000,16.2172,17.0912,16.1225,16.9757,9353833.1705509,0
+TGNA.US,D,20200310,000000,17.3072,17.3654,15.8463,16.5398,5331496.4430055,0
+TGNA.US,D,20200311,000000,16.227,16.2724,14.4623,15.1932,5606688.0462432,0
+TGNA.US,D,20200312,000000,15.3156,15.8858,14.2817,15.5158,6015469.1547634,0
+TGNA.US,D,20200313,000000,16.1422,16.3218,14.7483,16.1324,4664159.187441,0
+TGNA.US,D,20200316,000000,14.7937,15.7358,13.9986,14.2176,3000840.6456425,0
+TGNA.US,D,20200317,000000,14.2275,15.1449,13.5568,14.3006,3548159.3192673,0
+TGNA.US,D,20200318,000000,14.9457,15.354,12.3671,13.022,4942355.5129307,0
+TGNA.US,D,20200319,000000,12.8603,13.5202,11.9015,13.1158,4229623.0271202,0
+TGNA.US,D,20200320,000000,13.2312,13.2312,11.9113,12.1777,5953783.1395679,0
+TGNA.US,D,20200323,000000,12.2231,12.3336,10.1101,11.1429,3436672.3643431,0
+TGNA.US,D,20200324,000000,11.6174,12.3474,11.3333,11.9962,2464227.0553448,0
+TGNA.US,D,20200325,000000,12.1402,12.7084,11.0117,12.1579,6507596.8386548,0
+TGNA.US,D,20200326,000000,12.3948,12.9935,12.1402,12.7647,5514811.8713346,0
+TGNA.US,D,20200327,000000,12.1974,12.7547,11.8818,12.5288,4020925.6029251,0
+TGNA.US,D,20200330,000000,10.6704,10.6704,9.11398,10.1279,12118986.606155,0
+TGNA.US,D,20200331,000000,10.1367,10.4514,9.9769,10.3005,4386209.2005166,0
+TGNA.US,D,20200401,000000,10.1002,10.5718,9.67508,10.0618,6491583.8181777,0
+TGNA.US,D,20200402,000000,9.90987,10.8302,9.90987,10.7364,8818992.6096795,0
+TGNA.US,D,20200403,000000,10.5293,10.8401,9.35793,9.59714,3494060.1263845,0
+TGNA.US,D,20200406,000000,9.75793,10.3183,9.71059,10.1279,3096261.8656642,0
+TGNA.US,D,20200407,000000,10.4416,10.8045,10.1466,10.4317,2545138.6297544,0
+TGNA.US,D,20200408,000000,10.621,11.4182,10.3932,11.0945,2294761.3285704,0
+TGNA.US,D,20200409,000000,11.3984,11.4861,11.0768,11.3421,5109591.0140118,0
+TGNA.US,D,20200413,000000,11.2287,11.2287,10.1959,10.3459,1848054.2183987,0
+TGNA.US,D,20200414,000000,10.5095,10.7167,10.2719,10.4514,2575513.2899567,0
+TGNA.US,D,20200415,000000,10.0066,10.2719,9.45115,9.8625,3645753.995601,0
+TGNA.US,D,20200416,000000,9.60602,10.0618,9.54881,9.98675,2896514.7426712,0
+TGNA.US,D,20200417,000000,10.2522,10.8302,10.2038,10.5816,4546378.9411062,0
+TGNA.US,D,20200420,000000,10.2325,10.4613,10.0805,10.1959,2303130.7573535,0
+TGNA.US,D,20200421,000000,10.0805,10.1761,9.68494,9.9967,2975973.6291633,0
+TGNA.US,D,20200422,000000,10.2325,10.2719,9.81614,9.83587,1804478.6495707,0
+TGNA.US,D,20200423,000000,9.78753,10.3459,9.74018,10.0066,1455363.1745157,0
+TGNA.US,D,20200424,000000,9.95719,10.1417,9.65239,10.0618,2003900.3623603,0
+TGNA.US,D,20200427,000000,10.1761,10.2817,9.9769,10.1367,4219374.1263212,0
+TGNA.US,D,20200428,000000,10.5442,10.6063,10.2137,10.4218,3625521.793608,0
+TGNA.US,D,20200429,000000,10.8203,11.2011,10.5629,10.7533,3327479.5006659,0
+TGNA.US,D,20200430,000000,10.4711,10.4811,9.90097,10.1663,2515270.8390279,0
+TGNA.US,D,20200501,000000,9.9769,10.0716,9.57643,9.9967,1966976.9485318,0
+TGNA.US,D,20200504,000000,9.75793,10.1564,9.58728,10.0716,1475404.7935859,0
+TGNA.US,D,20200505,000000,10.2325,10.2886,9.826,9.8625,1480590.0683225,0
+TGNA.US,D,20200506,000000,9.96705,10.3005,9.8911,10.1959,2201284.4598575,0
+TGNA.US,D,20200507,000000,10.4811,10.5195,10.2422,10.3557,5895071.434456,0
+TGNA.US,D,20200508,000000,10.5915,10.631,10.2038,10.262,9535809.4497252,0
+TGNA.US,D,20200511,000000,10.1002,10.5293,10.0066,10.1861,3755869.361724,0
+TGNA.US,D,20200512,000000,10.2522,10.337,9.826,9.85462,2656063.9732996,0
+TGNA.US,D,20200513,000000,9.77767,9.81614,9.19832,9.70073,3426171.042545,0
+TGNA.US,D,20200514,000000,9.50441,9.90097,9.16163,9.85462,2542329.5591199,0
+TGNA.US,D,20200515,000000,9.80627,10.0263,9.54881,9.60602,1586794.4295708,0
+TGNA.US,D,20200518,000000,10.0341,10.5529,9.9967,10.3183,2991543.6457187,0
+TGNA.US,D,20200519,000000,10.262,10.4613,9.98675,9.9967,2545090.9840238,0
+TGNA.US,D,20200520,000000,10.1761,10.8005,10.1002,10.6606,4116377.2351153,0
+TGNA.US,D,20200521,000000,10.6408,10.7731,10.2422,10.412,2502435.8901637,0
+TGNA.US,D,20200522,000000,10.5008,10.6704,10.3183,10.631,2949024.3928781,0
+TGNA.US,D,20200526,000000,10.8401,11.2939,10.7828,11.0867,3046071.650178,0
+TGNA.US,D,20200527,000000,11.3984,11.714,11.1192,11.6174,2380548.9873365,0
+TGNA.US,D,20200528,000000,11.722,11.7318,11.0867,11.1715,1396670.7304438,0
+TGNA.US,D,20200529,000000,11.0768,11.2287,10.8401,11.1143,1853881.1898915,0
+TGNA.US,D,20200601,000000,11.2011,11.4182,11.0117,11.2011,1374985.8405335,0
+TGNA.US,D,20200602,000000,11.3234,11.4467,11.0394,11.3708,1780766.2817575,0
+TGNA.US,D,20200603,000000,11.6361,11.9212,11.5138,11.7958,2840654.6852296,0
+TGNA.US,D,20200604,000000,11.6835,11.9025,11.4547,11.6549,5451594.0965834,0
+TGNA.US,D,20200605,000000,12.0928,12.4657,12.007,12.3701,3651787.76984,0
+TGNA.US,D,20200608,000000,12.6374,12.6472,12.303,12.3504,2264074.4367712,0
+TGNA.US,D,20200609,000000,12.2931,12.3601,11.6352,11.7694,2617581.4289638,0
+TGNA.US,D,20200610,000000,11.6549,11.722,11.2692,11.3589,2270477.2119885,0
+TGNA.US,D,20200611,000000,10.8825,10.9574,10.3232,10.483,2477097.4850724,0
+TGNA.US,D,20200612,000000,10.8923,10.987,10.4928,10.702,1873689.6490028,0
+TGNA.US,D,20200615,000000,10.3853,11.1577,10.2827,11.0067,2280632.8488041,0
+TGNA.US,D,20200616,000000,11.4644,11.4644,10.7474,10.8726,3255160.3776087,0
+TGNA.US,D,20200617,000000,10.9111,10.9574,10.5747,10.7306,2073338.4393175,0
+TGNA.US,D,20200618,000000,10.624,10.8539,10.5747,10.7571,1268261.431203,0
+TGNA.US,D,20200619,000000,10.8825,10.9299,10.4534,10.4534,3032680.1586294,0
+TGNA.US,D,20200622,000000,10.3952,10.7948,10.0618,10.7571,1418893.9157374,0
+TGNA.US,D,20200623,000000,10.9476,11.0631,10.7681,10.8637,1706966.0860922,0
+TGNA.US,D,20200624,000000,10.7108,10.7108,10.263,10.3281,1627486.9248209,0
+TGNA.US,D,20200625,000000,10.1959,10.414,10.0519,10.404,2579481.0642125,0
+TGNA.US,D,20200626,000000,10.3014,10.404,10.0056,10.1367,2032149.2119814,0
+TGNA.US,D,20200629,000000,10.2235,10.7434,10.1663,10.6635,1428581.2051575,0
+TGNA.US,D,20200630,000000,10.5945,10.7768,10.3518,10.624,2032459.4161005,0
+TGNA.US,D,20200701,000000,10.624,10.9013,10.5303,10.5559,1277817.9482983,0
+TGNA.US,D,20200702,000000,10.7768,10.8637,10.2926,10.3103,1099463.7583977,0
+TGNA.US,D,20200706,000000,10.5115,10.5945,10.1959,10.4435,1820017.2402185,0
+TGNA.US,D,20200707,000000,10.337,10.5028,10.1101,10.4237,1379535.5009475,0
+TGNA.US,D,20200708,000000,10.3193,10.5115,10.1861,10.3853,1288470.3172001,0
+TGNA.US,D,20200709,000000,10.3193,10.337,9.77569,9.8043,1293011.8677026,0
+TGNA.US,D,20200710,000000,9.82402,10.3468,9.82402,10.1761,1569590.2658258,0
+TGNA.US,D,20200713,000000,10.263,10.5392,9.94632,10.1002,2187920.3392606,0
+TGNA.US,D,20200714,000000,10.0716,10.3952,9.99571,10.2335,1411345.615505,0
+TGNA.US,D,20200715,000000,10.4928,11.1005,10.4584,10.9772,1798931.4700284,0
+TGNA.US,D,20200716,000000,10.9111,11.1577,10.844,11.1005,1096367.7996399,0
+TGNA.US,D,20200717,000000,11.0631,11.207,10.8776,10.8825,2463966.5244343,0
+TGNA.US,D,20200720,000000,10.8342,11.0067,10.4978,10.6142,1100379.1646709,0
+TGNA.US,D,20200721,000000,10.7474,11.8058,10.7306,11.1489,7180331.2403969,0
+TGNA.US,D,20200722,000000,11.0728,11.3303,11.0631,11.13,2401116.7369224,0
+TGNA.US,D,20200723,000000,11.0926,11.2642,11.0433,11.1676,1997991.2780124,0
+TGNA.US,D,20200724,000000,11.2258,11.3491,11.0067,11.0631,1076364.7026501,0
+TGNA.US,D,20200727,000000,10.9013,11.2732,10.7571,11.1774,1615897.8611278,0
+TGNA.US,D,20200728,000000,11.1103,11.3915,11.0433,11.1489,979277.90953105,0
+TGNA.US,D,20200729,000000,11.1489,11.5405,11.1489,11.4842,1136955.879778,0
+TGNA.US,D,20200730,000000,11.3007,11.5632,11.2159,11.4447,1161928.3251078,0
+TGNA.US,D,20200731,000000,11.3402,11.4497,11.0255,11.2356,1337056.7976651,0
+TGNA.US,D,20200803,000000,11.2642,11.4547,11.1971,11.3589,1076711.4013715,0
+TGNA.US,D,20200804,000000,11.3204,11.6352,11.2909,11.5582,1292799.9962618,0
+TGNA.US,D,20200805,000000,11.6933,11.722,10.9476,11.0255,2001116.6351996,0
+TGNA.US,D,20200806,000000,11.0067,11.2505,10.9673,11.1676,1370182.7453815,0
+TGNA.US,D,20200807,000000,11.0631,11.3589,11.0631,11.3491,1601230.0722394,0
+TGNA.US,D,20200810,000000,11.4063,11.6549,10.9574,11.1489,2298988.6199979,0
+TGNA.US,D,20200811,000000,11.6352,12.3601,11.4842,11.7958,3617890.3667816,0
+TGNA.US,D,20200812,000000,11.9784,12.0928,11.4162,11.645,2448014.3282942,0
+TGNA.US,D,20200813,000000,11.5315,11.8502,11.5218,11.7318,964749.00287891,0
+TGNA.US,D,20200814,000000,11.6549,11.9833,11.5769,11.7318,795909.76677655,0
+TGNA.US,D,20200817,000000,11.7594,12.0454,11.5405,11.9025,1493669.328274,0
+TGNA.US,D,20200818,000000,11.8355,11.8828,11.568,11.5869,1133693.6678323,0
+TGNA.US,D,20200819,000000,11.6549,12.0267,11.6115,11.9025,1571157.5062446,0
+TGNA.US,D,20200820,000000,11.7594,11.8926,11.5582,11.6253,777069.42836391,0
+TGNA.US,D,20200821,000000,11.5769,11.8402,11.4842,11.8255,1450086.6632734,0
+TGNA.US,D,20200824,000000,11.9222,12.1599,11.7958,12.1225,1440432.8272388,0
+TGNA.US,D,20200825,000000,12.1896,12.303,11.8452,12.0267,715929.81846323,0
+TGNA.US,D,20200826,000000,11.9784,12.226,11.9025,12.1225,1347963.6150437,0
+TGNA.US,D,20200827,000000,12.2556,12.3651,12.1225,12.1896,959686.3905554,0
+TGNA.US,D,20200828,000000,12.2458,12.3504,12.1028,12.2655,1017931.7757497,0
+TGNA.US,D,20200831,000000,12.2556,12.3267,11.9419,11.9419,1106201.067469,0
+TGNA.US,D,20200901,000000,11.8749,12.0218,11.6401,11.7594,800330.6823438,0
+TGNA.US,D,20200902,000000,11.7318,11.9557,11.7033,11.7958,986568.72006985,0
+TGNA.US,D,20200903,000000,11.9232,12.1342,11.6835,11.7594,1399830.5547555,0
+TGNA.US,D,20200904,000000,11.9794,11.9893,11.5759,11.7594,924128.48309445,0
+TGNA.US,D,20200908,000000,11.7407,11.7496,11.424,11.5385,1577775.1941197,0
+TGNA.US,D,20200909,000000,11.5957,11.9429,11.4142,11.8936,1129030.4686556,0
+TGNA.US,D,20200910,000000,11.8838,12.1096,11.5001,11.5001,964828.07451713,0
+TGNA.US,D,20200911,000000,11.5473,11.6154,11.1449,11.3373,1145316.1849105,0
+TGNA.US,D,20200914,000000,11.4043,11.8936,11.3373,11.8255,1181468.1433971,0
+TGNA.US,D,20200915,000000,11.8649,12.0277,11.7496,11.8158,1344829.1342057,0
+TGNA.US,D,20200916,000000,11.8838,12.152,11.8629,12.0761,1558121.837068,0
+TGNA.US,D,20200917,000000,11.8838,12.1718,11.8649,12.0948,1324882.8065971,0
+TGNA.US,D,20200918,000000,12.2004,12.2103,11.9469,12.0948,3150811.1586415,0
+TGNA.US,D,20200921,000000,11.7496,11.8255,11.2228,11.3648,1922273.0882509,0
+TGNA.US,D,20200922,000000,11.3648,11.4339,11.1686,11.2623,971183.20400375,0
+TGNA.US,D,20200923,000000,11.2524,11.3648,11.0304,11.0591,1715180.4128157,0
+TGNA.US,D,20200924,000000,11.1735,11.6637,11.1499,11.3747,1829816.0409231,0
+TGNA.US,D,20200925,000000,11.2623,11.3994,11.208,11.2702,844719.2698108,0
+TGNA.US,D,20200928,000000,11.424,11.5859,11.3846,11.4527,970279.96259801,0
+TGNA.US,D,20200929,000000,11.4339,11.5671,11.2228,11.2977,742943.93404137,0
+TGNA.US,D,20200930,000000,11.356,11.5198,11.1686,11.2702,1731172.1447747,0
+TGNA.US,D,20201001,000000,11.2623,11.4043,10.8676,11.0019,1566021.9047167,0
+TGNA.US,D,20201002,000000,10.8579,11.2524,10.7986,11.0117,1523635.4516789,0
+TGNA.US,D,20201005,000000,11.136,11.3373,11.131,11.3076,1147094.2830314,0
+TGNA.US,D,20201006,000000,11.3747,11.5957,11.2524,11.3274,1959475.2802911,0
+TGNA.US,D,20201007,000000,11.4043,11.7269,11.4043,11.6342,2062571.5179142,0
+TGNA.US,D,20201008,000000,11.7791,11.8452,11.6637,11.8355,1187553.6183225,0
+TGNA.US,D,20201009,000000,11.9232,12.0367,11.5759,11.5957,877659.70329909,0
+TGNA.US,D,20201012,000000,11.5198,11.6637,11.4339,11.6056,1005957.4912552,0
+TGNA.US,D,20201013,000000,11.4724,11.6154,11.2278,11.2623,1078696.3022384,0
+TGNA.US,D,20201014,000000,11.1932,11.3945,11.1262,11.136,686618.5704211,0
+TGNA.US,D,20201015,000000,11.712,11.7496,11.3027,11.3648,1094624.1686435,0
+TGNA.US,D,20201016,000000,11.3461,11.6539,11.3461,11.6056,1239818.9574423,0
+TGNA.US,D,20201019,000000,11.6923,11.7023,11.2929,11.3175,1074798.4759701,0
+TGNA.US,D,20201020,000000,11.424,11.6973,11.2702,11.6539,1321474.6162424,0
+TGNA.US,D,20201021,000000,11.6154,11.9893,11.5859,11.933,1348345.7946284,0
+TGNA.US,D,20201022,000000,12.0277,12.5171,11.9794,12.4884,2091399.2124765,0
+TGNA.US,D,20201023,000000,12.6137,12.9205,12.5742,12.7469,1784369.1099909,0
+TGNA.US,D,20201026,000000,12.6226,12.6226,12.2004,12.2389,1000492.424568,0
+TGNA.US,D,20201027,000000,12.1718,12.1718,11.9035,11.9133,11081824.202496,0
+TGNA.US,D,20201028,000000,11.6154,11.933,11.4911,11.5098,918067.33790376,0
+TGNA.US,D,20201029,000000,11.3945,11.6835,11.2889,11.5859,873187.08704532,0
+TGNA.US,D,20201030,000000,11.5385,11.6342,11.4527,11.5385,1120109.5658829,0
+TGNA.US,D,20201102,000000,11.6923,11.8255,11.4724,11.7594,1169633.7548778,0
+TGNA.US,D,20201103,000000,11.9981,12.1964,11.8699,12.1245,2086859.6894519,0
+TGNA.US,D,20201104,000000,11.8936,12.1915,11.5198,11.8936,2216428.7060532,0
+TGNA.US,D,20201105,000000,11.8749,12.522,11.8749,12.4786,2021120.7459285,0
+TGNA.US,D,20201106,000000,12.4786,12.8198,12.4115,12.6324,2531214.9252563,0
+TGNA.US,D,20201109,000000,12.8525,14.0046,12.8525,13.1118,1545113.5388432,0
+TGNA.US,D,20201110,000000,13.4186,13.7067,13.3752,13.5341,1757899.3722296,0
+TGNA.US,D,20201111,000000,13.4956,13.5054,13.246,13.4186,1256858.8954771,0
+TGNA.US,D,20201112,000000,13.2549,13.466,12.9876,13.3614,1596631.7523555,0
+TGNA.US,D,20201113,000000,13.5054,13.6771,13.4285,13.6396,977383.23143079,0
+TGNA.US,D,20201116,000000,13.9069,14.0796,13.7255,14.0046,2853229.1031834,0
+TGNA.US,D,20201117,000000,13.8508,14.3724,13.8508,14.263,2916905.0879406,0
+TGNA.US,D,20201118,000000,14.2817,14.339,13.8458,13.8508,1473149.2244189,0
+TGNA.US,D,20201119,000000,13.8221,13.9365,13.3752,13.4383,1775900.3347905,0
+TGNA.US,D,20201120,000000,13.3516,14.0046,13.3516,13.8122,1937390.9772337,0
+TGNA.US,D,20201123,000000,13.9651,14.042,13.8418,13.8971,930998.59196842,0
+TGNA.US,D,20201124,000000,14.1762,14.2956,14.052,14.1181,1612898.2075705,0
+TGNA.US,D,20201125,000000,14.0617,14.1278,13.8319,14.0894,871004.50708286,0
+TGNA.US,D,20201127,000000,14.0894,14.1664,13.8508,14.0046,2637781.1913103,0
+TGNA.US,D,20201130,000000,13.9947,14.1861,13.7777,13.8221,1421076.4956999,0
+TGNA.US,D,20201201,000000,13.8783,14.0617,13.8508,13.9069,2070027.5679022,0
+TGNA.US,D,20201202,000000,13.8882,14.0332,13.7156,14.0233,1289598.608653,0
+TGNA.US,D,20201203,000000,13.975,14.1861,13.6771,13.7727,797178.96794377,0
+TGNA.US,D,20201204,000000,13.8605,14.1861,13.7452,14.1378,1230272.5777365,0
+TGNA.US,D,20201207,000000,14.1081,14.2355,13.9119,14.1565,1007376.7257873,0
+TGNA.US,D,20201208,000000,14.0145,14.263,14.0145,14.1278,1005727.3725132,0
+TGNA.US,D,20201209,000000,14.2156,14.3577,13.9849,14.052,2422318.073353,0
+TGNA.US,D,20201210,000000,13.9257,14.1476,13.8685,14.1181,1682739.7526304,0
+TGNA.US,D,20201211,000000,13.9849,14.1722,13.8872,13.8961,1012526.5196606,0
+TGNA.US,D,20201214,000000,14.1081,14.1081,13.685,13.6948,1357654.9594195,0
+TGNA.US,D,20201215,000000,13.7333,13.8596,13.4926,13.7817,4512344.6832892,0
+TGNA.US,D,20201216,000000,13.9257,13.9651,13.4827,13.4827,1841824.7925419,0
+TGNA.US,D,20201217,000000,13.609,13.7018,13.2382,13.3871,1867742.0425746,0
+TGNA.US,D,20201218,000000,13.4355,13.4452,12.8849,12.8949,4954946.1507076,0
+TGNA.US,D,20201221,000000,12.7706,12.958,12.5723,12.9432,1901272.4721327,0
+TGNA.US,D,20201222,000000,12.9333,12.9333,12.6117,12.6453,1055282.9874157,0
+TGNA.US,D,20201223,000000,12.6916,13.0023,12.6729,12.9926,1531256.7411158,0
+TGNA.US,D,20201224,000000,13.0123,13.034,12.8091,12.8652,593622.21397119,0
+TGNA.US,D,20201228,000000,13.0123,13.3387,12.9333,13.3092,1131403.6315409,0
+TGNA.US,D,20201229,000000,13.3584,13.3771,13.0774,13.2135,676745.76677297,0
+TGNA.US,D,20201230,000000,13.2796,13.4058,13.2657,13.2796,622957.79174816,0
+TGNA.US,D,20201231,000000,13.3487,13.4926,13.2707,13.4452,1138283.8778044,0
+TGNA.US,D,20210104,000000,13.5696,13.6239,13.2519,13.463,1713572.6228387,0
+TGNA.US,D,20210105,000000,13.4532,13.7333,13.4532,13.6653,1548091.9038825,0
+TGNA.US,D,20210106,000000,13.9947,14.9871,13.9306,14.8905,3174911.7884732,0
+TGNA.US,D,20210107,000000,14.8509,15.5642,14.5728,15.073,3148147.0526771,0
+TGNA.US,D,20210108,000000,15.1893,15.1893,14.5235,14.8905,1595828.8711061,0
+TGNA.US,D,20210111,000000,14.6202,15.073,14.6202,14.919,1183640.5859701,0
+TGNA.US,D,20210112,000000,15.063,15.1498,14.7642,14.7642,1006192.678692,0
+TGNA.US,D,20210113,000000,14.7563,14.7563,14.2827,14.2827,1304407.3072558,0
+TGNA.US,D,20210114,000000,14.4465,14.5047,13.9849,14.2827,1493270.9288661,0
+TGNA.US,D,20210115,000000,14.1378,14.4041,14.0617,14.3597,1825274.4904207,0
+TGNA.US,D,20210119,000000,14.4465,15.0068,14.264,15.0068,1989856.0229269,0
+TGNA.US,D,20210120,000000,15.0827,15.1646,14.5728,14.6684,1893226.426075,0
+TGNA.US,D,20210121,000000,14.7464,15.796,14.5629,15.1124,2465482.0641666,0
+TGNA.US,D,20210122,000000,15.0246,15.1695,14.7642,15.1598,963135.13046822,0
+TGNA.US,D,20210125,000000,15.0345,15.574,15.0068,15.4014,1202499.1716838,0
+TGNA.US,D,20210126,000000,15.5266,15.574,15.3235,15.4981,1125112.3676082,0
+TGNA.US,D,20210127,000000,15.3235,15.651,14.9092,14.9871,1780254.3435869,0
+TGNA.US,D,20210128,000000,15.0827,15.5069,14.9575,15.1992,1804967.2717453,0
+TGNA.US,D,20210129,000000,15.1301,15.5839,15.0927,15.4498,2988706.1903936,0
+TGNA.US,D,20210201,000000,15.5642,16.1097,15.352,15.9706,1881086.9021314,0
+TGNA.US,D,20210202,000000,16.085,16.1866,15.651,15.8729,1762099.2927055,0
+TGNA.US,D,20210203,000000,15.796,15.9519,15.651,15.7101,1210159.9969399,0
+TGNA.US,D,20210204,000000,15.7101,16.452,15.6707,16.4027,1880715.8736752,0
+TGNA.US,D,20210205,000000,16.5575,16.7972,16.4274,16.664,1901121.4250289,0
+TGNA.US,D,20210208,000000,16.6927,16.9245,16.4905,16.885,2187415.4972627,0
+TGNA.US,D,20210209,000000,16.7972,16.963,16.5772,16.885,991226.85055175,0
+TGNA.US,D,20210210,000000,16.9827,17.0478,16.5042,16.8169,1516176.360474,0
+TGNA.US,D,20210211,000000,16.8071,16.9728,16.5575,16.8367,857257.19316228,0
+TGNA.US,D,20210212,000000,16.8169,17.1938,16.7498,17.0379,932803.04730198,0
+TGNA.US,D,20210216,000000,17.1464,17.25,16.8169,16.963,1168033.0610735,0
+TGNA.US,D,20210217,000000,16.963,17.4384,16.8169,17.3388,1940579.1862361,0
+TGNA.US,D,20210218,000000,17.3289,17.5213,17.1218,17.2313,1003197.0800904,0
+TGNA.US,D,20210219,000000,17.2599,17.4334,17.1988,17.3861,1138562.656016,0
+TGNA.US,D,20210222,000000,17.4434,17.8982,17.3486,17.7521,1721132.0741997,0
+TGNA.US,D,20210223,000000,17.762,18.2443,17.6269,18.2059,2125663.5890355,0
+TGNA.US,D,20210224,000000,18.262,18.4367,18.0895,18.3311,2098131.452853,0
+TGNA.US,D,20210225,000000,18.3598,18.5718,17.5696,17.6269,3985691.0781895,0
+TGNA.US,D,20210226,000000,17.6466,18.0608,17.4247,17.5696,3002801.2167745,0
+TGNA.US,D,20210301,000000,17.541,17.541,16.1619,17.396,5922666.4224533,0
+TGNA.US,D,20210302,000000,17.4334,17.4334,16.7695,17.0379,2126831.4163075,0
+TGNA.US,D,20210303,000000,17.107,17.5883,17.0389,17.3683,2073359.7278355,0
+TGNA.US,D,20210304,000000,17.4059,17.686,17.25,17.4631,1949304.4373912,0
+TGNA.US,D,20210305,000000,17.6279,18.3637,17.4285,18.2957,2340541.7796177,0
+TGNA.US,D,20210308,000000,18.3736,18.8086,18.0352,18.4505,2497663.2071803,0
+TGNA.US,D,20210309,000000,18.4988,18.7602,18.0057,18.266,2009126.186655,0
+TGNA.US,D,20210310,000000,18.2957,19.0513,18.2857,18.7988,1841198.30187,0
+TGNA.US,D,20210311,000000,18.7602,19.2643,18.5285,18.9536,1919724.548527,0
+TGNA.US,D,20210312,000000,19.0798,19.2249,18.9249,19.0513,1287996.9011098,0
+TGNA.US,D,20210315,000000,19.0611,19.1657,18.8382,19.0117,1668011.1394048,0
+TGNA.US,D,20210316,000000,18.9447,19.1952,18.6922,19.0798,1729829.954403,0
+TGNA.US,D,20210317,000000,19.2052,19.2052,18.9152,19.1558,2153000.0736002,0
+TGNA.US,D,20210318,000000,19.2052,20.1058,19.0888,19.7368,2734906.5065094,0
+TGNA.US,D,20210319,000000,19.8148,20.0327,19.2643,19.9499,4612378.4155401,0
+TGNA.US,D,20210322,000000,20.008,20.008,19.6115,19.8148,2157242.571112,0
+TGNA.US,D,20210323,000000,19.5918,19.7664,19.0798,19.1282,1688725.8811387,0
+TGNA.US,D,20210324,000000,19.3027,19.5149,18.1792,18.2186,2229607.312422,0
+TGNA.US,D,20210325,000000,18.122,18.6823,18.054,18.557,1654663.2386311,0
+TGNA.US,D,20210326,000000,18.6339,18.7888,17.5124,18.0352,3224228.1609831,0
+TGNA.US,D,20210329,000000,18.0441,18.2808,17.7007,18.0441,2375734.7410562,0
+TGNA.US,D,20210330,000000,18.5087,19.142,18.2473,19.071,1905792.7341173,0
+TGNA.US,D,20210331,000000,19.0314,19.0798,18.2089,18.2186,2040858.2433132,0
+TGNA.US,D,20210401,000000,18.3825,18.8668,18.3252,18.8668,1845891.9132152,0
+TGNA.US,D,20210405,000000,19.0217,19.1558,18.8185,19.1558,1415936.839216,0
+TGNA.US,D,20210406,000000,19.1371,19.5533,19.1371,19.5435,1435499.9735011,0
+TGNA.US,D,20210407,000000,19.6115,19.6698,19.1184,19.2545,1605020.4421789,0
+TGNA.US,D,20210408,000000,19.3304,19.7861,19.0798,19.7763,1831367.0615188,0
+TGNA.US,D,20210409,000000,19.7961,19.9213,19.3985,19.7368,1370877.1565632,0
+TGNA.US,D,20210412,000000,19.8335,20.1629,19.7999,19.9401,1573133.2834611,0
+TGNA.US,D,20210413,000000,19.8828,19.9796,19.3027,19.6511,1063128.3131609,0
+TGNA.US,D,20210414,000000,19.6599,19.9993,19.5435,19.7664,1786654.0775874,0
+TGNA.US,D,20210415,000000,19.9302,20.3337,19.8828,20.2893,1303127.9686991,0
+TGNA.US,D,20210416,000000,20.454,20.747,20.3277,20.7154,1341905.5110698,0
+TGNA.US,D,20210419,000000,20.8012,20.816,20.1482,20.2015,1650881.9923423,0
+TGNA.US,D,20210420,000000,20.1157,20.2606,19.9499,19.9796,957207.79881911,0
+TGNA.US,D,20210421,000000,20.0367,20.6277,20.0367,20.5122,1334553.876194,0
+TGNA.US,D,20210422,000000,20.5389,20.5833,20.2606,20.4737,1288346.641048,0
+TGNA.US,D,20210423,000000,20.6078,20.6078,20.2706,20.2793,1187943.9078189,0
+TGNA.US,D,20210426,000000,20.4835,20.4835,20.1531,20.1916,844996.02054454,0
+TGNA.US,D,20210427,000000,20.2893,20.3554,20.1629,20.2212,1148530.7511256,0
+TGNA.US,D,20210428,000000,20.1818,20.2606,19.8532,19.873,815675.64885185,0
+TGNA.US,D,20210429,000000,20.1157,20.1157,19.728,19.8148,1105137.6553089,0
+TGNA.US,D,20210430,000000,19.7368,19.8158,19.4083,19.4083,1519560.2210939,0
+TGNA.US,D,20210503,000000,19.6599,19.8148,19.5051,19.7083,1221409.4580841,0
+TGNA.US,D,20210504,000000,19.5533,19.6993,18.8086,19.0888,1674760.6133435,0
+TGNA.US,D,20210505,000000,19.1855,19.2643,19.0986,19.215,902152.650105,0
+TGNA.US,D,20210506,000000,19.293,19.4675,19.0888,19.4577,830928.36511532,0
+TGNA.US,D,20210507,000000,19.438,19.7181,19.0937,19.3027,1718791.3509607,0
+TGNA.US,D,20210510,000000,19.0611,19.5623,18.9626,19.0513,2240473.5802425,0
+TGNA.US,D,20210511,000000,18.78,18.8954,18.3548,18.5383,1565010.1932431,0
+TGNA.US,D,20210512,000000,18.4594,18.712,18.0925,18.1408,2172678.7741256,0
+TGNA.US,D,20210513,000000,18.3351,18.8855,18.2473,18.78,1497712.1192124,0
+TGNA.US,D,20210514,000000,18.7988,18.9823,18.6389,18.9052,1413031.4633813,0
+TGNA.US,D,20210517,000000,18.9626,19.0798,18.702,18.7514,974110.88209553,0
+TGNA.US,D,20210518,000000,18.78,18.8569,18.557,18.5669,1189335.7713991,0
+TGNA.US,D,20210519,000000,18.3449,18.3923,18.054,18.3449,793244.6470732,0
+TGNA.US,D,20210520,000000,18.3736,18.5718,18.276,18.5186,888913.21939911,0
+TGNA.US,D,20210521,000000,18.7317,18.8569,18.5768,18.7415,1414042.1611159,0
+TGNA.US,D,20210524,000000,18.8283,19.0414,18.5867,18.8954,1137958.467601,0
+TGNA.US,D,20210525,000000,18.9536,19.0986,18.5669,18.5669,1306817.9784823,0
+TGNA.US,D,20210526,000000,18.6439,18.8668,18.5482,18.6725,1065764.0344347,0
+TGNA.US,D,20210527,000000,18.8481,19.002,18.8185,18.8481,1784880.0344224,0
+TGNA.US,D,20210528,000000,18.8756,18.923,18.5669,18.7602,2206265.9730649,0
+TGNA.US,D,20210601,000000,18.8382,19.2052,18.6064,19.1952,1707103.9545895,0
+TGNA.US,D,20210602,000000,19.2249,19.284,18.562,18.6537,1414050.2710274,0
+TGNA.US,D,20210603,000000,18.5817,18.6103,18.2019,18.416,1200034.7722929,0
+TGNA.US,D,20210604,000000,18.3963,18.6291,18.2789,18.562,823373.98244914,0
+TGNA.US,D,20210607,000000,18.6014,18.7761,18.4781,18.6014,1090919.9665149,0
+TGNA.US,D,20210608,000000,18.562,18.6537,18.3815,18.5817,870803.78677047,0
+TGNA.US,D,20210609,000000,18.5718,18.5915,18.4732,18.562,788902.80314414,0
+TGNA.US,D,20210610,000000,18.6291,18.6971,18.4831,18.5225,928041.51544704,0
+TGNA.US,D,20210611,000000,18.5324,18.707,18.5126,18.6192,705269.33964981,0
+TGNA.US,D,20210614,000000,18.6291,18.6773,18.2316,18.269,883743.15074673,0
+TGNA.US,D,20210615,000000,18.3381,18.4061,18.1339,18.2118,763744.8435861,0
+TGNA.US,D,20210616,000000,18.1526,18.4061,18.0461,18.3864,1270654.8688674,0
+TGNA.US,D,20210617,000000,18.4258,18.5521,17.8813,18.0944,977893.14212337,0
+TGNA.US,D,20210618,000000,17.8912,18.0174,17.5312,17.764,2490064.2200003,0
+TGNA.US,D,20210621,000000,17.764,18.2019,17.764,18.1723,913046.28887724,0
+TGNA.US,D,20210622,000000,18.1723,18.2591,17.901,18.2019,1174487.5369773,0
+TGNA.US,D,20210623,000000,18.1921,18.3084,18.0944,18.1921,871814.48450506,0
+TGNA.US,D,20210624,000000,18.2789,18.3232,18.0895,18.2887,1186325.9804524,0
+TGNA.US,D,20210625,000000,18.3134,18.6873,18.3134,18.3479,2853797.8107351,0
+TGNA.US,D,20210628,000000,18.3578,18.4979,17.9386,18.0944,1513801.1701108,0
+TGNA.US,D,20210629,000000,18.1625,18.5028,17.7738,17.7935,2980464.4927184,0
+TGNA.US,D,20210630,000000,17.8321,18.2986,17.7658,18.2413,1465328.2284085,0
+TGNA.US,D,20210701,000000,18.3864,18.702,18.2986,18.4732,1282679.8403094,0
+TGNA.US,D,20210702,000000,18.5324,18.5423,18.264,18.2887,646281.89754304,0
+TGNA.US,D,20210706,000000,18.2316,18.2887,17.5598,17.8813,914079.28886877,0
+TGNA.US,D,20210707,000000,17.8034,17.9583,17.6229,17.8034,1117376.5256698,0
+TGNA.US,D,20210708,000000,17.5015,17.7738,17.1819,17.4522,1020982.1162545,0
+TGNA.US,D,20210709,000000,17.6762,17.9583,17.5114,17.8616,672887.47632375,0
+TGNA.US,D,20210712,000000,17.7935,17.9189,17.6279,17.8813,512050.6955041,0
+TGNA.US,D,20210713,000000,17.7837,17.8468,17.4049,17.4621,701578.31612759,0
+TGNA.US,D,20210714,000000,17.541,17.7344,17.3663,17.4237,672108.92480905,0
+TGNA.US,D,20210715,000000,17.3368,17.6573,17.2875,17.4818,869697.79757443,0
+TGNA.US,D,20210716,000000,17.5312,17.6573,17.0635,17.103,699291.32105313,0
+TGNA.US,D,20210719,000000,16.7627,16.957,16.5102,16.6562,886532.96034111,0
+TGNA.US,D,20210720,000000,16.5772,17.0932,16.5191,16.8791,1327185.0077559,0
+TGNA.US,D,20210721,000000,16.9955,17.2875,16.9867,17.0537,588702.53883983,0
+TGNA.US,D,20210722,000000,16.9867,16.9867,16.5872,16.7528,741929.18135097,0
+TGNA.US,D,20210723,000000,16.7528,16.8406,16.5486,16.8209,650508.17523162,0
+TGNA.US,D,20210726,000000,16.9284,17.1326,16.7528,16.9669,809842.59492523,0
+TGNA.US,D,20210727,000000,16.7528,16.9817,16.6413,16.9669,1088510.3090273,0
+TGNA.US,D,20210728,000000,17.0349,17.3861,16.5969,17.1524,1129543.420565,0
+TGNA.US,D,20210729,000000,17.2875,17.4709,17.2096,17.2283,632850.87017533,0
+TGNA.US,D,20210730,000000,17.1425,17.3171,17.0438,17.2283,961000.19623648,0
+TGNA.US,D,20210802,000000,17.3566,17.5795,17.0537,17.0635,782740.28405831,0
+TGNA.US,D,20210803,000000,17.0635,17.0882,16.7044,17.0152,897406.32433432,0
+TGNA.US,D,20210804,000000,16.8012,17.0537,16.6857,16.8111,708232.49860489,0
+TGNA.US,D,20210805,000000,16.9086,17.2677,16.8406,17.2579,520385.6571629,0
+TGNA.US,D,20210806,000000,17.4917,17.6663,17.103,17.1129,723358.49749943,0
+TGNA.US,D,20210809,000000,17.0735,17.4424,16.676,17.103,756386.11253755,0
+TGNA.US,D,20210810,000000,17.1129,17.5361,16.9086,17.3269,1622826.766861,0
+TGNA.US,D,20210811,000000,17.248,17.395,17.0537,17.3861,1007179.0466917,0
+TGNA.US,D,20210812,000000,17.3861,17.4719,16.9482,17.0537,514888.1508292,0
+TGNA.US,D,20210813,000000,17.0735,17.1425,16.7637,16.8603,680071.84427266,0
+TGNA.US,D,20210816,000000,16.8505,17.1178,16.6403,16.9767,629142.61309094,0
+TGNA.US,D,20210817,000000,16.7825,17.0349,16.6947,16.8989,844316.81544708,0
+TGNA.US,D,20210818,000000,16.9086,17.2283,16.8061,16.9383,1591340.0350291,0
+TGNA.US,D,20210819,000000,16.8643,16.8692,16.3445,16.5486,1064677.3062788,0
+TGNA.US,D,20210820,000000,16.5003,16.8012,16.4421,16.7528,691080.03554641,0
+TGNA.US,D,20210823,000000,16.7232,16.9482,16.6216,16.8692,998680.87306173,0
+TGNA.US,D,20210824,000000,17.0152,17.1227,16.8603,17.0349,744436.1577779,0
+TGNA.US,D,20210825,000000,17.0537,17.3663,16.8603,17.1908,1008416.8219514,0
+TGNA.US,D,20210826,000000,17.0932,17.1227,16.8889,16.9767,965452.53771122,0
+TGNA.US,D,20210827,000000,16.9482,17.4719,16.9086,17.4049,925646.05030477,0
+TGNA.US,D,20210830,000000,17.3763,17.3763,17.0932,17.2974,1106844.7917032,0
+TGNA.US,D,20210831,000000,17.3171,17.4137,17.0635,17.2283,2516269.3718952,0
+TGNA.US,D,20210901,000000,17.3566,17.5844,17.2185,17.4719,713456.2954217,0
+TGNA.US,D,20210902,000000,17.6101,17.6101,17.2767,17.3753,608828.29824289,0
+TGNA.US,D,20210903,000000,17.2372,17.3062,16.964,17.0912,573914.11501613,0
+TGNA.US,D,20210907,000000,16.9837,17.1602,16.6316,16.6513,676230.78738562,0
+TGNA.US,D,20210908,000000,16.5822,16.7291,16.377,16.4461,795501.22997912,0
+TGNA.US,D,20210909,000000,16.5872,16.8663,16.3089,16.3188,1142423.9876821,0
+TGNA.US,D,20210910,000000,16.3483,16.4608,16.0495,16.2409,984312.13716393,0
+TGNA.US,D,20210913,000000,16.3967,16.7785,16.2892,16.7588,1566112.1274833,0
+TGNA.US,D,20210914,000000,16.8663,17.0321,16.6029,16.8762,1345191.0390115,0
+TGNA.US,D,20210915,000000,16.7588,18.6745,16.5822,18.3035,4030946.4124601,0
+TGNA.US,D,20210916,000000,18.2542,19.506,18.1762,19.2426,3834167.5171168,0
+TGNA.US,D,20210917,000000,19.2328,19.2526,18.8796,19.144,4401559.2357194,0
+TGNA.US,D,20210920,000000,18.8796,19.1144,18.6359,19.0858,2551955.010464,0
+TGNA.US,D,20210921,000000,20.0634,21.3152,19.868,21.1395,9124205.0782251,0
+TGNA.US,D,20210922,000000,21.041,21.3447,21.0213,21.1198,3885221.4381896,0
+TGNA.US,D,20210923,000000,21.3447,21.5983,20.9729,21.0213,2349278.1819013,0
+TGNA.US,D,20210924,000000,21.0015,21.2264,20.747,20.747,2447337.1506747,0
+TGNA.US,D,20210927,000000,20.7765,21.0063,20.4352,20.895,2493477.4790498,0
+TGNA.US,D,20210928,000000,21.031,21.2076,20.4254,20.5713,2157361.1785692,0
+TGNA.US,D,20210929,000000,20.5911,20.816,20.4057,20.5418,1745866.2908759,0
+TGNA.US,D,20210930,000000,19.3107,19.5642,19.1144,19.282,3932935.0894173,0
+TGNA.US,D,20211001,000000,19.3985,19.8582,19.3738,19.6826,1803822.7604691,0
+TGNA.US,D,20211004,000000,19.6332,19.9853,19.5987,19.6925,1558160.3591482,0
+TGNA.US,D,20211005,000000,19.6727,19.7555,19.4626,19.6727,1661289.0364178,0
+TGNA.US,D,20211006,000000,19.5938,19.6037,19.2032,19.3294,1188656.5663017,0
+TGNA.US,D,20211007,000000,19.4675,19.8088,19.4577,19.5455,1145501.6991387,0
+TGNA.US,D,20211008,000000,19.506,19.6727,19.3205,19.3294,805326.38789653,0
+TGNA.US,D,20211011,000000,19.3491,19.3886,19.0571,19.1242,1083005.7065209,0
+TGNA.US,D,20211012,000000,19.1638,19.3294,19.0858,19.282,1359431.0300624,0
+TGNA.US,D,20211013,000000,19.3205,19.4577,19.1835,19.3394,919774.47429799,0
+TGNA.US,D,20211014,000000,19.4774,19.5938,19.2772,19.3886,867631.79759139,0
+TGNA.US,D,20211015,000000,19.6037,19.726,19.2032,19.2032,1085390.0205348,0
+TGNA.US,D,20211018,000000,19.144,19.3788,19.0374,19.3591,1374040.0220918,0
+TGNA.US,D,20211019,000000,19.4083,19.5258,19.0277,19.3205,1113111.725901,0
+TGNA.US,D,20211020,000000,19.8483,20.3958,19.8483,20.0634,2767044.0587482,0
+TGNA.US,D,20211021,000000,19.9853,20.2103,19.7023,19.9953,1473480.717056,0
+TGNA.US,D,20211022,000000,19.8976,20.2399,19.8187,20.0732,1288184.4428159,0
+TGNA.US,D,20211025,000000,20.0732,20.1127,19.7704,19.7802,1132936.4048354,0
+TGNA.US,D,20211026,000000,19.799,19.8779,19.6846,19.7704,1088458.6083408,0
+TGNA.US,D,20211027,000000,19.721,19.7507,19.2032,19.2032,1303830.4897925,0
+TGNA.US,D,20211028,000000,19.3205,19.5159,19.1835,19.3689,678410.32613124,0
+TGNA.US,D,20211029,000000,19.2229,19.4281,19.1638,19.2229,1674280.1010806,0
+TGNA.US,D,20211101,000000,19.3107,19.9312,19.1045,19.7408,1292095.4476906,0
+TGNA.US,D,20211102,000000,19.731,19.8483,19.574,19.7112,700673.04724395,0
+TGNA.US,D,20211103,000000,19.6037,19.9164,19.5406,19.721,1623867.8767642,0
+TGNA.US,D,20211104,000000,19.7112,19.9459,19.4182,19.6925,1315678.056918,0
+TGNA.US,D,20211105,000000,19.9262,21.0607,19.7023,20.8555,3455816.8244411,0
+TGNA.US,D,20211108,000000,20.8752,20.9916,20.3859,20.455,1453053.8771843,0
+TGNA.US,D,20211109,000000,20.5516,20.9344,20.5516,20.895,1351697.2156018,0
+TGNA.US,D,20211110,000000,20.8752,20.9827,20.4747,20.6404,1368674.3018217,0
+TGNA.US,D,20211111,000000,20.5042,20.9255,20.5042,20.6898,1263877.0102381,0
+TGNA.US,D,20211112,000000,20.8358,20.8653,20.6257,20.67,1105179.2186059,0
+TGNA.US,D,20211115,000000,20.9729,21.0213,20.7914,20.8653,1850959.5942335,0
+TGNA.US,D,20211116,000000,20.7765,20.7864,20.5713,20.6305,946239.14336445,0
+TGNA.US,D,20211117,000000,20.5418,20.6207,20.3277,20.5329,1634414.8168149,0
+TGNA.US,D,20211118,000000,20.5418,20.6404,20.3761,20.5329,1403602.6773938,0
+TGNA.US,D,20211119,000000,20.3661,20.67,20.2499,20.5516,1735102.4106895,0
+TGNA.US,D,20211122,000000,20.5516,20.8653,20.4648,20.7095,1418324.1944467,0
+TGNA.US,D,20211123,000000,20.7095,20.8259,20.308,20.5329,1566157.7457362,0
+TGNA.US,D,20211124,000000,20.5329,20.7765,20.4057,20.6503,2149304.9951221,0
+TGNA.US,D,20211126,000000,20.298,20.6552,20.2499,20.3859,1276197.993454,0
+TGNA.US,D,20211129,000000,20.5329,20.5418,20.015,20.1808,1990072.9630626,0
+TGNA.US,D,20211130,000000,20.015,20.0831,19.1982,19.3107,4314890.6378043,0
+TGNA.US,D,20211201,000000,19.7507,19.7507,18.9783,18.988,1907425.867568,0
+TGNA.US,D,20211202,000000,19.2032,19.7901,19.0277,19.5938,1276611.5989461,0
+TGNA.US,D,20211203,000000,19.721,19.9459,19.6135,19.8779,1189526.3543221,0
+TGNA.US,D,20211206,000000,20.1412,20.2783,19.7802,19.9164,1409961.8618363,0
+TGNA.US,D,20211207,000000,20.0732,20.3237,19.9756,20.0634,1209508.1627941,0
+TGNA.US,D,20211208,000000,20.0732,20.2596,19.6826,19.8088,1020847.2889741,0
+TGNA.US,D,20211209,000000,19.7654,19.8039,19.4458,19.5099,906721.57155917,0
+TGNA.US,D,20211210,000000,19.6372,19.6471,18.1733,19.1755,3795248.0512929,0
+TGNA.US,D,20211213,000000,19.0878,19.1213,18.7583,18.9299,1891861.9334464,0
+TGNA.US,D,20211214,000000,18.8224,19.0286,18.3706,18.7434,1915075.5416956,0
+TGNA.US,D,20211215,000000,18.7434,18.8027,18.3015,18.6064,2318619.6747927,0
+TGNA.US,D,20211216,000000,18.8027,18.9003,18.6449,18.714,972718.00477624,0
+TGNA.US,D,20211217,000000,18.6349,18.8322,18.3114,18.419,2837232.3025295,0
+TGNA.US,D,20211220,000000,18.2423,18.2423,17.7708,18.0361,1777099.58797,0
+TGNA.US,D,20211221,000000,18.3411,18.3992,18.1931,18.3509,1349295.668026,0
+TGNA.US,D,20211222,000000,18.4979,18.5176,18.3213,18.3509,1265423.9758779,0
+TGNA.US,D,20211223,000000,18.419,18.6843,18.3311,18.5176,1692636.8860134,0
+TGNA.US,D,20211227,000000,18.5078,18.714,18.3706,18.6843,1068887.3641442,0
+TGNA.US,D,20211228,000000,18.5472,18.8905,18.5373,18.557,1217481.2196471,0
+TGNA.US,D,20211229,000000,18.557,18.6546,18.3509,18.4288,857110.20101433,0
+TGNA.US,D,20211230,000000,18.419,18.7434,18.3213,18.3311,1116499.6414767,0
+TGNA.US,D,20211231,000000,18.272,18.4091,18.1536,18.2325,919455.14652829,0
+TGNA.US,D,20220103,000000,18.3608,18.9496,18.3213,18.9299,2149850.386678,0
+TGNA.US,D,20220104,000000,18.9496,19.0878,18.6695,18.714,1055433.0207805,0
+TGNA.US,D,20220105,000000,18.8224,18.8609,18.1931,18.2029,1360944.5423169,0
+TGNA.US,D,20220106,000000,18.2325,18.3608,18.0559,18.0855,1906182.0098747,0
+TGNA.US,D,20220107,000000,18.0757,18.2226,17.987,18.1437,1089734.9056807,0
+TGNA.US,D,20220110,000000,18.1931,18.4091,17.9672,18.0559,1006832.3479703,0
+TGNA.US,D,20220111,000000,18.1733,18.1733,17.6239,17.8399,1045572.3819999,0
+TGNA.US,D,20220112,000000,17.8793,18.6349,17.8399,18.5867,1946095.9536098,0
+TGNA.US,D,20220113,000000,18.557,19.0878,18.557,18.8905,1242288.425528,0
+TGNA.US,D,20220114,000000,18.7534,19.0967,18.6646,19.0681,1137197.1496484,0
+TGNA.US,D,20220118,000000,18.8609,19.0187,18.6646,18.8421,1598078.3578393,0
+TGNA.US,D,20220119,000000,19.7951,20.021,19.3324,19.8335,4452340.4610142,0
+TGNA.US,D,20220120,000000,19.7654,20.1384,19.6077,19.7457,2526488.8742647,0
+TGNA.US,D,20220121,000000,19.6668,19.7457,19.2347,19.3235,2597814.5331495,0
+TGNA.US,D,20220124,000000,19.1065,19.362,18.6942,19.2545,3135915.2784889,0
+TGNA.US,D,20220125,000000,18.9793,19.362,18.8224,19.1657,2122047.5821955,0
+TGNA.US,D,20220126,000000,19.2743,19.5001,18.6745,18.9399,2226064.2947866,0
+TGNA.US,D,20220127,000000,18.9693,19.1282,18.5867,18.5965,2468782.7981926,0
+TGNA.US,D,20220128,000000,18.5768,19.0484,18.2128,19.0187,1365690.8680876,0
+TGNA.US,D,20220131,000000,18.8708,19.0384,18.7237,19.0187,2400153.6849186,0
+TGNA.US,D,20220201,000000,19.0778,19.6077,19.0187,19.5198,1930827.0175232,0
+TGNA.US,D,20220202,000000,19.4015,19.726,19.1558,19.4902,1326176.3374991,0
+TGNA.US,D,20220203,000000,19.3037,19.6619,19.2643,19.5198,1066703.7704428,0
+TGNA.US,D,20220204,000000,19.2545,21.4938,19.0187,20.9639,6573642.9450805,0
+TGNA.US,D,20220207,000000,20.8259,21.0222,20.4728,20.5309,3379459.9791403,0
+TGNA.US,D,20220208,000000,20.5901,20.8456,20.4925,20.6592,1609525.4980791,0
+TGNA.US,D,20220209,000000,20.7282,20.9344,20.6739,20.7085,1744742.0543788,0
+TGNA.US,D,20220210,000000,20.5408,21.0617,20.5309,20.7864,2187792.6081527,0
+TGNA.US,D,20220211,000000,20.7667,20.7864,20.4728,20.5506,1473420.9064578,0
+TGNA.US,D,20220214,000000,20.5506,20.7381,20.3544,20.4628,1142023.5607962,0
+TGNA.US,D,20220215,000000,20.6098,20.8752,20.6098,20.8555,1269239.6892912,0
+TGNA.US,D,20220216,000000,20.747,21.1504,20.6986,20.8752,1122990.6119829,0
+TGNA.US,D,20220217,000000,20.6493,20.8259,20.4826,20.5506,971396.08918355,0
+TGNA.US,D,20220218,000000,20.5803,20.6789,20.3474,20.5803,2306604.8407401,0
+TGNA.US,D,20220222,000000,22.0146,22.1911,21.6998,22.0441,29150208.513515,0
+TGNA.US,D,20220223,000000,22.054,22.1132,21.907,21.907,10590457.836558,0
+TGNA.US,D,20220224,000000,21.8379,22.1526,21.7887,22.1329,3993696.5746892,0
+TGNA.US,D,20220225,000000,22.1034,22.349,22.0244,22.3096,5973352.3562867,0
+TGNA.US,D,20220228,000000,22.2502,22.6143,22.2295,22.5156,4533004.6831197,0
+TGNA.US,D,20220301,000000,22.4959,22.634,22.3539,22.4367,4274344.1209633,0
+TGNA.US,D,20220302,000000,22.4959,22.6143,22.4515,22.5255,2800873.541297,0
+TGNA.US,D,20220303,000000,22.5896,22.6488,22.5008,22.5403,6066927.5576778,0
+TGNA.US,D,20220304,000000,22.5403,22.5403,22.0865,22.1161,5373461.1806396,0
+TGNA.US,D,20220307,000000,22.1161,22.1309,21.7511,21.7709,7991375.1159796,0
+TGNA.US,D,20220308,000000,21.9484,22.0175,21.7758,21.7808,4800880.1323447,0
+TGNA.US,D,20220309,000000,21.9978,22.0373,21.8498,21.9584,4163318.417262,0
+TGNA.US,D,20220310,000000,21.9188,21.9534,21.8005,21.8596,4244568.5804816,0
+TGNA.US,D,20220311,000000,21.9584,22.0471,21.8596,21.9978,3784293.5881836,0
+TGNA.US,D,20220314,000000,22.0076,22.1655,21.9731,22.0471,5196960.1055423,0
+TGNA.US,D,20220315,000000,22.1161,22.2247,22.0175,22.0865,4014492.4155391,0
+TGNA.US,D,20220316,000000,22.0964,22.2049,22.0273,22.1161,2839758.5399965,0
+TGNA.US,D,20220317,000000,22.0767,22.1951,22.0373,22.1359,2590530.8187833,0
+TGNA.US,D,20220318,000000,22.0865,22.2098,22.0273,22.0471,5339329.6038834,0
+TGNA.US,D,20220321,000000,22.0865,22.1359,21.9978,22.0471,2645297.0518963,0
+TGNA.US,D,20220322,000000,22.0865,22.0964,22.0175,22.0175,2745209.135473,0
+TGNA.US,D,20220323,000000,22.0471,22.052,21.9584,21.9682,1560880.220755,0
+TGNA.US,D,20220324,000000,21.9978,22.0373,21.9385,21.9879,1165651.7882766,0
+TGNA.US,D,20220325,000000,21.9879,22.0865,21.9781,22.0767,1512217.7098686,0
+TGNA.US,D,20220328,000000,22.0964,22.2049,22.0373,22.1951,3049635.9563313,0
+TGNA.US,D,20220329,000000,22.2148,22.2691,22.1457,22.2247,1484796.071232,0
+TGNA.US,D,20220330,000000,22.1753,22.2345,22.0964,22.1161,1526071.4663792,0
+TGNA.US,D,20220331,000000,22.126,22.2247,22.0865,22.0964,2287235.3305949,0
+TGNA.US,D,20220401,000000,22.1655,22.2444,22.1063,22.1161,2111476.3124099,0
+TGNA.US,D,20220404,000000,22.1359,22.1951,22.1063,22.1556,1324202.5877607,0
+TGNA.US,D,20220405,000000,22.1753,22.2493,22.1457,22.1753,2796774.9947162,0
+TGNA.US,D,20220406,000000,22.1457,22.3331,22.1457,22.1655,2188746.536506,0
+TGNA.US,D,20220407,000000,22.1951,22.2839,22.1457,22.2049,3522970.9475408,0
+TGNA.US,D,20220408,000000,22.2049,22.2739,22.1951,22.2049,2831634.4360396,0
+TGNA.US,D,20220411,000000,22.2247,22.2739,22.0964,22.1359,3926659.031569,0
+TGNA.US,D,20220412,000000,22.2148,22.2148,22.1359,22.1359,2576581.7708115,0
+TGNA.US,D,20220413,000000,22.0964,22.1951,22.0865,22.1457,2031308.8223905,0
+TGNA.US,D,20220414,000000,22.1753,22.1852,22.1161,22.1359,1875316.7000199,0
+TGNA.US,D,20220418,000000,22.1359,22.1803,22.0964,22.1556,1759117.8864493,0
+TGNA.US,D,20220419,000000,22.1556,22.2049,22.126,22.1951,2349234.5911264,0
+TGNA.US,D,20220420,000000,22.1852,22.422,22.1556,22.3233,2225041.4321846,0
+TGNA.US,D,20220421,000000,22.3824,22.4318,22.2444,22.4121,3003424.6662296,0
+TGNA.US,D,20220422,000000,22.3924,22.3924,22.2049,22.2049,3112740.1923199,0
+TGNA.US,D,20220425,000000,22.2247,22.2345,22.1063,22.1852,2613062.1807182,0
+TGNA.US,D,20220426,000000,22.1556,22.1803,21.9484,21.9879,2624676.5878849,0
+TGNA.US,D,20220427,000000,21.9978,22.1408,21.9287,21.9879,2446570.7640274,0
+TGNA.US,D,20220428,000000,22.0865,22.0915,21.9287,21.9287,1604530.8062653,0
+TGNA.US,D,20220429,000000,21.9484,21.9879,21.7511,21.7511,2549818.0487543,0
+TGNA.US,D,20220502,000000,21.8005,21.8991,21.6525,21.7709,1929174.6230323,0
+TGNA.US,D,20220503,000000,21.7906,21.8596,21.6969,21.7018,877856.36865568,0
+TGNA.US,D,20220504,000000,21.7216,21.8399,21.6674,21.8202,1726926.6060461,0
+TGNA.US,D,20220505,000000,21.7018,21.7413,21.2579,21.5736,4417691.8773927,0
+TGNA.US,D,20220506,000000,21.5736,21.5736,21.2679,21.5045,3436648.0346082,0
+TGNA.US,D,20220509,000000,21.3073,21.4651,20.7253,20.893,3825513.2276883,0
+TGNA.US,D,20220510,000000,20.9225,21.2086,20.8633,20.9817,4767233.1228072,0
+TGNA.US,D,20220511,000000,21.0015,21.5439,20.8732,21.4454,1900938.9520177,0
+TGNA.US,D,20220512,000000,21.4454,21.4749,21.2135,21.2579,2213187.7826254,0
+TGNA.US,D,20220513,000000,21.3764,21.3764,20.6759,20.6759,3144893.9643819,0
+TGNA.US,D,20220516,000000,20.8042,21.1001,20.7351,20.7647,3136374.502234,0
+TGNA.US,D,20220517,000000,20.8732,21.0902,20.8683,21.041,1951186.950624,0
+TGNA.US,D,20220518,000000,21.0213,21.036,20.7154,20.7351,1457748.5022685,0
+TGNA.US,D,20220519,000000,20.597,20.74,20.5379,20.5379,2409542.9350868,0
+TGNA.US,D,20220520,000000,20.6759,20.893,20.5526,20.7055,1782285.8764457,0
+TGNA.US,D,20220523,000000,20.9127,21.1297,20.7154,21.1297,892746.16637453,0
+TGNA.US,D,20220524,000000,21.031,21.0705,20.8732,20.9028,1517259.0336742,0
+TGNA.US,D,20220525,000000,20.8436,21.3614,20.8436,21.2481,772913.09866298,0
+TGNA.US,D,20220526,000000,21.3566,21.4355,21.2726,21.3073,894604.34987253,0
+TGNA.US,D,20220527,000000,21.4355,21.6081,21.3961,21.5439,685246.98161979,0
+TGNA.US,D,20220531,000000,21.4355,21.761,21.3664,21.6033,1902876.2071539,0
+TGNA.US,D,20220601,000000,21.5637,21.6821,21.3714,21.4848,1046594.2308629,0
+TGNA.US,D,20220602,000000,21.5592,21.8713,21.5592,21.787,996455.49563753,0
+TGNA.US,D,20220603,000000,21.7078,21.8019,21.3709,21.6186,1640269.6832885,0
+TGNA.US,D,20220606,000000,21.6284,21.7573,21.4501,21.4501,1222905.9082466,0
+TGNA.US,D,20220607,000000,21.3907,21.4501,21.143,21.2321,2510587.7773616,0
+TGNA.US,D,20220608,000000,21.3213,21.3213,20.9746,20.9746,821311.70552868,0
+TGNA.US,D,20220609,000000,21.0043,21.0142,20.7368,20.7566,1046111.8844748,0
+TGNA.US,D,20220610,000000,20.6179,20.8062,20.6079,20.7269,1001260.8549459,0
+TGNA.US,D,20220613,000000,20.5683,20.6079,20.182,20.2117,1292703.2223096,0
+TGNA.US,D,20220614,000000,20.172,20.281,19.7163,20.0928,2789869.8907981,0
+TGNA.US,D,20220615,000000,20.1919,20.5287,20.0333,20.3108,1356276.0770457,0
+TGNA.US,D,20220616,000000,20.073,20.172,19.9491,20.0235,1087844.1237784,0
+TGNA.US,D,20220617,000000,20.1919,20.5783,20.0928,20.5287,2175245.1572951,0
+TGNA.US,D,20220621,000000,20.5683,20.9052,20.4148,20.7665,1697629.1811874,0
+TGNA.US,D,20220622,000000,20.6079,20.8804,20.5485,20.6873,1121226.2816793,0
+TGNA.US,D,20220623,000000,20.6279,20.9548,20.6179,20.9548,753761.13160868,0
+TGNA.US,D,20220624,000000,20.9548,21.2321,20.816,21.2321,2592358.6216652,0
+TGNA.US,D,20220627,000000,21.361,21.4402,21.1232,21.1628,584858.95921945,0
+TGNA.US,D,20220628,000000,21.2123,21.2719,20.7665,20.8062,861462.34474062,0
+TGNA.US,D,20220629,000000,20.8656,20.8854,20.6575,20.7368,737045.82904486,0
+TGNA.US,D,20220630,000000,20.6971,20.8755,20.6179,20.7764,867178.108186,0
+TGNA.US,D,20220701,000000,20.7566,20.9152,20.6477,20.7962,845652.39972766,0
+TGNA.US,D,20220705,000000,20.7566,20.7962,20.4792,20.6575,897071.05643989,0
+TGNA.US,D,20220706,000000,20.6575,20.6575,20.0037,20.0333,1859569.0833583,0
+TGNA.US,D,20220707,000000,19.9639,20.073,19.8501,19.9541,1954297.5421969,0
+TGNA.US,D,20220708,000000,19.9343,20.0235,19.8253,19.8649,969975.04892148,0
+TGNA.US,D,20220711,000000,19.8253,19.8947,19.647,19.6668,744798.39465036,0
+TGNA.US,D,20220712,000000,19.5776,19.6668,19.4389,19.4389,1397640.9248793,0
+TGNA.US,D,20220713,000000,19.3597,19.4389,19.2209,19.3795,975343.60724145,0
+TGNA.US,D,20220714,000000,19.1417,19.5677,19.0723,19.4488,1588586.5854634,0
+TGNA.US,D,20220715,000000,19.7758,20.1176,19.6272,20.0135,979931.96334646,0
+TGNA.US,D,20220718,000000,20.0333,20.5287,20.0333,20.3801,1048006.3729062,0
+TGNA.US,D,20220719,000000,20.4693,20.7021,20.4522,20.6873,698394.0259121,0
+TGNA.US,D,20220720,000000,20.5188,20.7071,20.4792,20.6179,1011648.747826,0
+TGNA.US,D,20220721,000000,20.4891,20.6477,20.4792,20.5981,645667.29407621,0
+TGNA.US,D,20220722,000000,20.5881,20.7962,20.5287,20.717,728197.14493297,0
+TGNA.US,D,20220725,000000,20.7764,20.8953,20.7411,20.8953,436571.08183437,0
+TGNA.US,D,20220726,000000,20.8062,20.8755,20.7269,20.8062,355804.50816975,0
+TGNA.US,D,20220727,000000,20.8062,20.9448,20.6971,20.8755,660985.70160058,0
+TGNA.US,D,20220728,000000,20.8656,20.9498,20.8012,20.9052,394489.61877094,0
+TGNA.US,D,20220729,000000,20.826,20.9152,20.7467,20.7467,810074.97686236,0
+TGNA.US,D,20220801,000000,20.717,20.826,20.6079,20.6773,647283.21095349,0
+TGNA.US,D,20220802,000000,20.6477,20.8953,20.6079,20.7566,1334584.8405624,0
+TGNA.US,D,20220803,000000,20.826,20.9944,20.7665,20.9448,1248862.5193229,0
+TGNA.US,D,20220804,000000,20.9944,21.2173,20.9448,21.1827,1240988.8356504,0
+TGNA.US,D,20220805,000000,21.0043,21.143,20.9152,21.0043,1465575.0393448,0
+TGNA.US,D,20220808,000000,21.034,21.2519,20.9448,20.9844,848146.42259071,0
+TGNA.US,D,20220809,000000,21.0538,21.1331,20.8656,20.9944,878470.3492997,0
+TGNA.US,D,20220810,000000,21.2025,21.3857,21.0935,21.2223,1301488.3194363,0
+TGNA.US,D,20220811,000000,21.3411,21.4006,21.1727,21.2519,560263.91707977,0
+TGNA.US,D,20220812,000000,21.3115,21.4204,21.2569,21.4105,598257.64538181,0
+TGNA.US,D,20220815,000000,21.3907,21.5888,21.3313,21.5492,587026.97261883,0
+TGNA.US,D,20220816,000000,21.4997,21.6929,21.356,21.6483,2752775.4641436,0
+TGNA.US,D,20220817,000000,21.5492,21.6978,21.4006,21.5988,557112.82870321,0
+TGNA.US,D,20220818,000000,21.6483,21.7176,21.4997,21.6186,512921.89263946,0
+TGNA.US,D,20220819,000000,21.6284,21.7375,21.4898,21.579,1022315.2122602,0
+TGNA.US,D,20220822,000000,21.579,21.6681,21.3907,21.4006,541252.41782899,0
+TGNA.US,D,20220823,000000,21.4006,21.6483,21.2767,21.3015,620717.98159054,0
+TGNA.US,D,20220824,000000,21.3213,21.5294,21.2223,21.2421,947006.01683133,0
+TGNA.US,D,20220825,000000,21.3015,21.4303,21.2817,21.4204,823756.27184771,0
+TGNA.US,D,20220826,000000,21.4501,21.4997,21.2123,21.2321,749558.33468363,0
+TGNA.US,D,20220829,000000,21.143,21.3213,21.0142,21.2619,509400.3848413,0
+TGNA.US,D,20220830,000000,21.2719,21.3015,21.1331,21.2421,708829.35670175,0
+TGNA.US,D,20220831,000000,21.2519,21.3411,21.1232,21.2025,1140988.7129454,0
+TGNA.US,D,20220901,000000,21.2025,21.4105,21.1727,21.3015,720198.30592455,0
+TGNA.US,D,20220902,000000,21.3015,21.47,21.2025,21.2025,544421.67391561,0
+TGNA.US,D,20220906,000000,21.3015,21.4204,20.9598,21.034,582930.15400241,0
+TGNA.US,D,20220907,000000,21.0043,21.0885,20.816,21.0836,1203377.6385766,0
+TGNA.US,D,20220908,000000,20.999,21.4269,20.9791,21.4269,881339.12176421,0
+TGNA.US,D,20220909,000000,21.3971,21.6459,21.3971,21.626,536330.11291639,0
+TGNA.US,D,20220912,000000,21.7454,21.9544,21.7155,21.8349,1361806.7479776,0
+TGNA.US,D,20220913,000000,21.606,21.8051,21.2378,21.3274,1437082.1898583,0
+TGNA.US,D,20220914,000000,21.3473,21.402,21.2378,21.3771,741240.28560932,0
+TGNA.US,D,20220915,000000,21.3871,21.5513,21.3174,21.4369,1249759.2301299,0
+TGNA.US,D,20220916,000000,21.3672,21.6011,21.2677,21.5762,1585714.8887628,0
+TGNA.US,D,20220919,000000,21.4468,21.7454,21.4468,21.7454,476356.94300259,0
+TGNA.US,D,20220920,000000,21.626,21.7603,21.5861,21.6658,1016889.1769621,0
+TGNA.US,D,20220921,000000,21.7752,21.8349,21.4966,21.5264,894861.87283983,0
+TGNA.US,D,20220922,000000,21.4866,21.7255,21.4468,21.616,581544.6138007,0
+TGNA.US,D,20220923,000000,21.4966,21.5961,21.3771,21.4468,825986.07441288,0
+TGNA.US,D,20220926,000000,21.3075,21.5215,21.1084,21.1383,1003748.2541974,0
+TGNA.US,D,20220927,000000,21.2279,21.5165,20.9293,21.0288,744525.01389482,0
+TGNA.US,D,20220928,000000,21.2279,21.4966,21.0786,21.3373,778694.62847928,0
+TGNA.US,D,20220929,000000,21.2478,21.4866,21.0139,21.4568,1530168.9176334,0
+TGNA.US,D,20220930,000000,21.417,21.417,20.5511,20.581,2637412.7403246,0
+TGNA.US,D,20221003,000000,20.7502,21.1084,20.4217,21.0388,2138627.4032992,0
+TGNA.US,D,20221004,000000,21.1184,21.198,20.7999,20.999,1518300.0860309,0
+TGNA.US,D,20221005,000000,20.8497,20.9741,20.7502,20.9492,1526589.7796239,0
+TGNA.US,D,20221006,000000,20.7502,20.7502,20.1829,20.3023,3347444.590382,0
+TGNA.US,D,20221007,000000,20.2526,20.6556,20.2227,20.6009,1158325.4170166,0
+TGNA.US,D,20221010,000000,20.6108,20.8945,20.1729,20.2725,1477917.7229028,0
+TGNA.US,D,20221011,000000,20.2426,20.372,20.1033,20.3421,1327027.2129069,0
+TGNA.US,D,20221012,000000,20.3919,20.4864,20.2227,20.3521,1340235.4580317,0
+TGNA.US,D,20221013,000000,20.2824,20.6307,20.2476,20.6208,944692.47704124,0
+TGNA.US,D,20221014,000000,20.7203,20.8845,20.5312,20.5312,1055515.1298599,0
+TGNA.US,D,20221017,000000,20.6407,20.7999,20.571,20.6606,823809.65304048,0
+TGNA.US,D,20221018,000000,20.8596,20.9293,20.571,20.6506,856630.81080049,0
+TGNA.US,D,20221019,000000,20.5611,20.6108,20.2526,20.3023,1108897.7421644,0
+TGNA.US,D,20221020,000000,20.3819,20.6059,20.3222,20.5611,1558920.5894477,0
+TGNA.US,D,20221021,000000,20.6705,21.2478,20.4118,20.8298,2090382.3913995,0
+TGNA.US,D,20221024,000000,20.9293,21.0587,20.8097,20.8298,744902.82296039,0
+TGNA.US,D,20221025,000000,20.8646,20.8994,20.6755,20.7601,899524.19747878,0
+TGNA.US,D,20221026,000000,20.7502,20.8596,20.4566,20.5213,1340171.1501056,0
+TGNA.US,D,20221027,000000,20.571,20.6457,20.4068,20.4217,817755.66468926,0
+TGNA.US,D,20221028,000000,20.4516,20.5611,20.3272,20.5113,1290783.6677072,0
+TGNA.US,D,20221031,000000,20.5014,20.8099,20.5014,20.78,1324822.6568169,0
+TGNA.US,D,20221101,000000,20.79,20.9243,20.581,20.6905,1319070.111869,0
+TGNA.US,D,20221102,000000,20.6009,20.7153,20.4118,20.4317,1122835.4803254,0
+TGNA.US,D,20221103,000000,20.3322,20.5014,19.4265,19.7749,2953952.4293458,0
+TGNA.US,D,20221104,000000,19.8744,19.8744,18.8991,19.3171,2254648.9500147,0
+TGNA.US,D,20221107,000000,19.5659,19.5659,19.1081,19.2275,1579048.9703028,0
+TGNA.US,D,20221108,000000,19.2872,19.4166,18.919,19.1777,2016560.9115345,0
+TGNA.US,D,20221109,000000,18.9687,19.2076,18.6801,18.9986,1516640.1376897,0
+TGNA.US,D,20221110,000000,19.2573,19.4066,19.0583,19.3569,2174454.9566022,0
+TGNA.US,D,20221111,000000,19.4265,19.4564,18.6204,18.8991,2688382.8005907,0
+TGNA.US,D,20221114,000000,18.8692,18.9488,18.7199,18.8692,1605907.5775439,0
+TGNA.US,D,20221115,000000,19.0185,20.354,18.8493,19.2275,4896267.8306278,0
+TGNA.US,D,20221116,000000,19.1976,19.755,18.9886,19.7251,2276176.0282615,0
+TGNA.US,D,20221117,000000,19.5758,19.9142,19.4564,19.9042,1429738.0237406,0
+TGNA.US,D,20221118,000000,20.1829,20.571,19.6952,19.7948,2398490.7084283,0
+TGNA.US,D,20221121,000000,19.7649,19.8943,19.1379,19.2773,1529659.4782816,0
+TGNA.US,D,20221122,000000,19.2474,19.5161,19.2474,19.4066,1507959.5724837,0
+TGNA.US,D,20221123,000000,19.3569,19.6654,19.3569,19.6156,1499527.1956798,0
+TGNA.US,D,20221125,000000,19.6554,19.6554,19.4663,19.5559,234114.00961239,0
+TGNA.US,D,20221128,000000,19.4464,19.5359,19.3171,19.3668,1313121.628709,0
+TGNA.US,D,20221129,000000,19.3668,19.5161,19.2175,19.4564,623753.72395331,0
+TGNA.US,D,20221130,000000,19.4066,19.6455,19.1678,19.6455,2827274.8583208,0
+TGNA.US,D,20221201,000000,19.735,19.735,19.3769,19.6554,1495033.6793467,0
+TGNA.US,D,20221202,000000,19.6057,19.9341,19.5708,19.8445,1150290.9455052,0
+TGNA.US,D,20221205,000000,19.7251,20.1829,19.6355,20.1033,1725074.1837681,0
+TGNA.US,D,20221206,000000,20.0834,20.1331,19.8495,19.8545,1296262.9039693,0
+TGNA.US,D,20221207,000000,19.8445,19.9291,19.6604,19.745,809241.89816647,0
+TGNA.US,D,20221208,000000,19.81,20.13,19.76,20.12,2402125,0
+TGNA.US,D,20221209,000000,20.01,20.19,19.96,19.96,569838,0
+TGNA.US,D,20221212,000000,19.94,19.94,19.76,19.8,956665,0
+TGNA.US,D,20221213,000000,20.03,20.12,19.8,19.8,1291704,0
+TGNA.US,D,20221214,000000,19.69,19.97,19.69,19.84,1399010,0
+TGNA.US,D,20221215,000000,19.78,19.81,19.59,19.64,1082365,0
+TGNA.US,D,20221216,000000,19.58,19.92,19.52,19.82,3056373,0
+TGNA.US,D,20221219,000000,19.91,20.145,19.79,19.86,1764400,0
+TGNA.US,D,20221220,000000,19.86,20.055,19.76,19.93,2210292,0
+TGNA.US,D,20221221,000000,19.99,20.225,19.98,20.11,1182913,0
+TGNA.US,D,20221222,000000,20.11,20.25,20.02,20.19,1078198,0
+TGNA.US,D,20221223,000000,20.14,20.915,20.14,20.71,2206452,0
+TGNA.US,D,20221227,000000,20.7,20.9991,20.7,20.84,1209410,0
+TGNA.US,D,20221228,000000,20.94,20.9999,20.8,20.8,598426,0
+TGNA.US,D,20221229,000000,20.95,21.28,20.84,21.27,1142778,0
+TGNA.US,D,20221230,000000,21.2,21.26,21.08,21.19,973022,0
+TGNA.US,D,20230103,000000,21.26,21.32,21.08,21.21,1016294,0
+TGNA.US,D,20230104,000000,21.26,21.26,20.975,21.05,1514060,0
+TGNA.US,D,20230105,000000,21,21.04,20.83,20.87,868317,0
+TGNA.US,D,20230106,000000,20.9,21,20.77,20.83,742919,0
+TGNA.US,D,20230109,000000,20.9,20.9,20.7,20.7,699869,0
+TGNA.US,D,20230110,000000,20.7,20.93,20.7,20.87,919786,0
+TGNA.US,D,20230111,000000,20.91,21.13,20.9,21.12,1255410,0
+TGNA.US,D,20230112,000000,20.8,20.83,20.1,20.43,3854674,0
+TGNA.US,D,20230113,000000,20.42,20.49,20.245,20.26,1139581,0
+TGNA.US,D,20230117,000000,20.29,20.42,19.61,19.86,1713235,0
+TGNA.US,D,20230118,000000,19.86,20.09,19.86,20.01,2104173,0
+TGNA.US,D,20230119,000000,20.03,20.09,19.89,20.01,950661,0
+TGNA.US,D,20230120,000000,20.11,20.11,19.855,20,996112,0
+TGNA.US,D,20230123,000000,20.03,20.03,18.8401,19.46,3604818,0
+TGNA.US,D,20230124,000000,19.36,19.58,19.1127,19.32,1223466,0
+TGNA.US,D,20230125,000000,19.35,19.48,19.185,19.35,1110004,0
+TGNA.US,D,20230126,000000,19.43,19.92,19.43,19.88,1273047,0
+TGNA.US,D,20230127,000000,19.59,19.835,19.575,19.64,1130151,0
+TGNA.US,D,20230130,000000,19.58,19.825,19.48,19.71,870091,0
+TGNA.US,D,20230131,000000,19.71,20.01,19.71,19.93,1044810,0
+TGNA.US,D,20230201,000000,19.84,20.12,19.75,20.11,1446978,0
+TGNA.US,D,20230202,000000,20.08,20.9,19.98,20.36,1763566,0
+TGNA.US,D,20230203,000000,20.4,20.52,20.05,20.22,1339597,0
+TGNA.US,D,20230206,000000,20.22,20.22,19.84,20,1674863,0
+TGNA.US,D,20230207,000000,19.95,20.41,19.92,20.39,1006783,0
+TGNA.US,D,20230208,000000,20.21,20.44,20.17,20.25,1182733,0
+TGNA.US,D,20230209,000000,20.36,20.45,19.96,20.02,691802,0
+TGNA.US,D,20230210,000000,20,20.15,19.89,19.93,856499,0
+TGNA.US,D,20230213,000000,19.88,20.12,19.82,20.11,568234,0
+TGNA.US,D,20230214,000000,20.08,20.315,19.96,20.3,1182248,0
+TGNA.US,D,20230215,000000,20.22,20.485,20.22,20.47,1743769,0
+TGNA.US,D,20230216,000000,20.23,20.73,20.23,20.57,1134729,0
+TGNA.US,D,20230217,000000,20.6,20.82,20.15,20.22,2345301,0
+TGNA.US,D,20230221,000000,20.15,20.44,20.01,20.42,2179031,0
+TGNA.US,D,20230222,000000,21.36,21.96,21.35,21.65,5195474,0
+TGNA.US,D,20230223,000000,21.6,21.755,21.52,21.65,2327605,0
+TGNA.US,D,20230224,000000,21.65,22.29,21.51,21.84,10568138,0
+TGNA.US,D,20230227,000000,16.77,17.86,16.58,17.71,21581235,0
+TGNA.US,D,20230228,000000,17.65,17.8599,17.25,17.4,6468938,0
+TGNA.US,D,20230301,000000,17.27,17.4,16.975,17.35,3855027,0
+TGNA.US,D,20230302,000000,17.35,17.35,16.9,17,1839623,0
+TGNA.US,D,20230303,000000,16.98,17.115,16.94,17.04,1667204,0
+TGNA.US,D,20230306,000000,17.05,17.125,16.96,17.1,1961875,0
+TGNA.US,D,20230307,000000,17.08,17.21,16.895,17,2951374,0
+TGNA.US,D,20230308,000000,16.96,17.08,16.85,16.92,1549534,0
+TGNA.US,D,20230309,000000,16.8,16.86,16.36,16.39,1963028,0
+TGNA.US,D,20230310,000000,16.39,16.39,15.405,15.53,2670140,0
+TGNA.US,D,20230313,000000,15.41,15.56,15.0906,15.55,2044285,0
+TGNA.US,D,20230314,000000,15.78,15.82,15.45,15.51,1193958,0
+TGNA.US,D,20230315,000000,15.45,15.4942,15.21,15.39,2414819,0
+TGNA.US,D,20230316,000000,15.21,15.35,15.14,15.32,1999797,0
+TGNA.US,D,20230317,000000,15.23,15.35,15.09,15.34,2706567,0
+TGNA.US,D,20230320,000000,15.47,15.61,15.45,15.59,1217210,0
+TGNA.US,D,20230321,000000,15.78,15.83,15.64,15.7,1993654,0
+TGNA.US,D,20230322,000000,15.65,15.91,15.5,15.7,2285940,0
+TGNA.US,D,20230323,000000,15.7,15.94,15.6,15.66,2063755,0
+TGNA.US,D,20230324,000000,15.61,15.68,15.45,15.6,1107108,0
+TGNA.US,D,20230327,000000,15.73,16.21,15.6,16.16,1947051,0
+TGNA.US,D,20230328,000000,15.98,16.14,15.77,15.9,1106878,0
+TGNA.US,D,20230329,000000,16,16.265,15.81,16.25,1140640,0
+TGNA.US,D,20230330,000000,16.35,16.74,16.3,16.63,1352046,0
+TGNA.US,D,20230331,000000,16.63,17.05,16.63,16.91,1942173,0
+TGNA.US,D,20230403,000000,16.9,16.96,16.645,16.85,1071171,0
+TGNA.US,D,20230404,000000,16.95,16.97,16.42,16.49,1093440,0
+TGNA.US,D,20230405,000000,16.52,16.93,16.52,16.72,1027470,0
+TGNA.US,D,20230406,000000,16.75,16.92,16.7,16.86,708735,0
+TGNA.US,D,20230410,000000,16.83,16.94,16.8,16.91,841811,0
+TGNA.US,D,20230411,000000,16.95,16.99,16.8,16.84,932142,0
+TGNA.US,D,20230412,000000,16.95,16.95,16.72,16.73,717167,0
+TGNA.US,D,20230413,000000,16.78,16.84,16.75,16.81,652991,0
+TGNA.US,D,20230414,000000,16.8,17.08,16.62,16.69,1635573,0
+TGNA.US,D,20230417,000000,16.8,17.01,16.64,17.01,1193285,0
+TGNA.US,D,20230418,000000,17.01,17.13,16.92,17.11,873728,0
+TGNA.US,D,20230419,000000,17.06,17.11,16.935,16.97,691777,0
+TGNA.US,D,20230420,000000,16.99,17.05,16.93,17.05,1257648,0
+TGNA.US,D,20230421,000000,17.1,17.12,16.37,16.54,1871857,0
+TGNA.US,D,20230424,000000,16.54,16.97,16.54,16.94,1365729,0
+TGNA.US,D,20230425,000000,16.81,16.9283,16.76,16.84,946531,0
+TGNA.US,D,20230426,000000,16.75,16.8099,16.66,16.73,852488,0
+TGNA.US,D,20230427,000000,16.74,17.04,16.725,17.03,1115871,0
+TGNA.US,D,20230428,000000,16.93,17.1,16.93,17.1,1639194,0
+TGNA.US,D,20230501,000000,17.02,17.269,17.02,17.26,1236262,0
+TGNA.US,D,20230502,000000,17.21,17.21,16.65,16.66,1074913,0
+TGNA.US,D,20230503,000000,16.68,16.83,16.38,16.39,1084687,0
+TGNA.US,D,20230504,000000,16.33,16.415,15.75,15.88,2059431,0
+TGNA.US,D,20230505,000000,16.06,16.42,15.935,16.39,1180943,0
+TGNA.US,D,20230508,000000,16.41,16.5,16.08,16.15,1481533,0
+TGNA.US,D,20230509,000000,16.22,16.22,15.84,15.88,1631791,0
+TGNA.US,D,20230510,000000,16.3,16.45,15.6,15.81,1595255,0
+TGNA.US,D,20230511,000000,15.74,16.005,15.73,15.93,1115125,0
+TGNA.US,D,20230512,000000,15.94,16.05,15.93,16.01,738869,0
+TGNA.US,D,20230515,000000,16,16.24,15.945,16.1,925193,0
+TGNA.US,D,20230516,000000,15.96,16.14,15.745,15.93,1450630,0
+TGNA.US,D,20230517,000000,16.02,16.335,16,16.28,1975050,0
+TGNA.US,D,20230518,000000,16.24,16.645,16.23,16.37,1130526,0
+TGNA.US,D,20230519,000000,16.54,16.55,16.085,16.18,1346016,0
+TGNA.US,D,20230522,000000,16.18,16.28,15.73,15.73,1622325,0
+TGNA.US,D,20230523,000000,16.19,16.4,16.11,16.14,5921938,0
+TGNA.US,D,20230524,000000,16.24,16.48,16.0573,16.09,2804825,0
+TGNA.US,D,20230525,000000,15.84,16,15.33,15.56,4254144,0
+TGNA.US,D,20230526,000000,15.6,15.745,15.3,15.37,2786963,0
+TGNA.US,D,20230530,000000,15.41,15.53,15.28,15.39,1816608,0
+TGNA.US,D,20230531,000000,15.41,15.59,15.185,15.49,4245963,0
+TGNA.US,D,20230601,000000,15.54,15.855,15.33,15.81,2437596,0
+TGNA.US,D,20230602,000000,16.12,16.5227,16.11,16.27,3299130,0
+TGNA.US,D,20230605,000000,16.17,16.38,16.17,16.2,2089125,0
+TGNA.US,D,20230606,000000,16.16,16.48,16.16,16.32,2116375,0
+TGNA.US,D,20230607,000000,16.39,16.645,16.325,16.48,2636829,0
+TGNA.US,D,20230608,000000,16.32,16.5,16.12,16.34,2054798,0
+TGNA.US,D,20230609,000000,16.29,16.475,16.21,16.27,1504721,0
+TGNA.US,D,20230612,000000,16.22,16.46,16.17,16.44,1724509,0
+TGNA.US,D,20230613,000000,16.4,16.54,16.19,16.27,1783054,0
+TGNA.US,D,20230614,000000,16.24,16.485,16.15,16.2,2576213,0
+TGNA.US,D,20230615,000000,16.12,16.275,16,16.07,1871185,0
+TGNA.US,D,20230616,000000,16.44,16.48,15.935,16.01,4193494,0
+TGNA.US,D,20230620,000000,15.96,16.08,15.57,15.81,1868650,0
+TGNA.US,D,20230621,000000,15.77,15.94,15.69,15.86,2395727,0
+TGNA.US,D,20230622,000000,15.74,15.785,15.46,15.59,1941917,0
+TGNA.US,D,20230623,000000,15.43,15.6827,15.27,15.29,3528713,0
+TGNA.US,D,20230626,000000,15.28,15.63,15.28,15.58,1607755,0
+TGNA.US,D,20230627,000000,15.62,15.875,15.6,15.81,1184665,0
+TGNA.US,D,20230628,000000,15.75,15.97,15.545,15.97,1561738,0
+TGNA.US,D,20230629,000000,16,16.28,15.955,16.27,2182952,0
+TGNA.US,D,20230630,000000,16.3,16.45,16.23,16.24,1621284,0
+TGNA.US,D,20230703,000000,16.15,16.35,16.15,16.24,654362,0
+TGNA.US,D,20230705,000000,16.17,16.39,16.02,16.13,3186072,0
+TGNA.US,D,20230706,000000,16.05,16.13,15.765,16.01,2325316,0
+TGNA.US,D,20230707,000000,16.03,16.19,16.005,16.04,1338736,0
+TGNA.US,D,20230710,000000,16.04,16.385,16.01,16.2,2150476,0
+TGNA.US,D,20230711,000000,16.21,16.46,16.2,16.45,1989044,0
+TGNA.US,D,20230712,000000,16.5,16.67,16.32,16.33,2883390,0
+TGNA.US,D,20230713,000000,16.4,16.59,16.36,16.39,2136611,0
+TGNA.US,D,20230714,000000,16.38,16.56,16.285,16.52,1772177,0
+TGNA.US,D,20230717,000000,16.56,16.65,16.485,16.6,1465607,0
+TGNA.US,D,20230718,000000,16.63,16.9,16.46,16.71,1312042,0
+TGNA.US,D,20230719,000000,16.79,17.04,16.74,16.91,1818596,0
+TGNA.US,D,20230720,000000,16.97,16.985,16.77,16.84,1669550,0
+TGNA.US,D,20230721,000000,16.85,17,16.72,16.84,1308342,0
+TGNA.US,D,20230724,000000,16.78,16.95,16.66,16.82,1638510,0
+TGNA.US,D,20230725,000000,16.79,16.94,16.76,16.79,1666096,0
+TGNA.US,D,20230726,000000,16.82,16.965,16.71,16.87,1308192,0
+TGNA.US,D,20230727,000000,16.95,16.965,16.68,16.74,1423074,0
+TGNA.US,D,20230728,000000,16.85,16.99,16.815,16.9,1157584,0
+TGNA.US,D,20230731,000000,16.9,16.98,16.815,16.9,1863762,0
+TGNA.US,D,20230801,000000,16.9,16.91,16.61,16.78,2134549,0
+TGNA.US,D,20230802,000000,17.1,17.1,16.71,16.88,3361943,0
+TGNA.US,D,20230803,000000,17.06,17.3,16.57,16.85,3102053,0
+TGNA.US,D,20230804,000000,16.85,17.27,16.84,17.11,2555708,0
+TGNA.US,D,20230807,000000,17.18,17.37,16.96,17.08,2804065,0
+TGNA.US,D,20230808,000000,17.05,17.21,16.98,17.09,2371135,0
+TGNA.US,D,20230809,000000,17.1,17.28,17.08,17.11,2570650,0
+TGNA.US,D,20230810,000000,17.18,17.32,16.93,17.07,2057412,0
+TGNA.US,D,20230811,000000,16.99,17.12,16.94,17.08,2290340,0
+TGNA.US,D,20230814,000000,16.98,17.08,16.885,17.01,2350148,0
+TGNA.US,D,20230815,000000,16.86,16.968,16.76,16.92,1376814,0
+TGNA.US,D,20230816,000000,16.89,17.06,16.76,16.78,1785098,0
+TGNA.US,D,20230817,000000,16.77,16.84,16.55,16.55,2074922,0
+TGNA.US,D,20230818,000000,16.57,16.75,16.42,16.45,2019139,0
+TGNA.US,D,20230821,000000,16.42,16.46,16.23,16.33,2366718,0
+TGNA.US,D,20230822,000000,16.26,16.495,16.2564,16.41,1965903,0
+TGNA.US,D,20230823,000000,16.46,16.54,16.4,16.54,1453300,0
+TGNA.US,D,20230824,000000,16.43,16.677,16.43,16.51,1308802,0
+TGNA.US,D,20230825,000000,16.61,16.71,16.37,16.45,1405350,0
+TGNA.US,D,20230828,000000,16.45,16.56,16.32,16.32,1896421,0
+TGNA.US,D,20230829,000000,16.39,16.525,16.32,16.48,1760978,0
+TGNA.US,D,20230830,000000,16.5,16.675,16.485,16.59,1528258,0
+TGNA.US,D,20230831,000000,16.575,16.66,16.5,16.53,2481889,0
+TGNA.US,D,20230901,000000,16.57,16.66,15.61,15.64,2632336,0
+TGNA.US,D,20230905,000000,15.59,15.94,15.44,15.75,3442921,0
+TGNA.US,D,20230906,000000,15.84,15.99,15.66,15.77,2108364,0
+TGNA.US,D,20230907,000000,15.68,15.68,15.195,15.2,3219973,0
+TGNA.US,D,20230908,000000,15.26,15.315,14.91,14.96,2308041,0
+TGNA.US,D,20230911,000000,15.03,15.435,15.02,15.39,3487043,0
+TGNA.US,D,20230912,000000,15.4,15.94,15.4,15.92,2986083,0
+TGNA.US,D,20230913,000000,15.98,16,15.735,15.79,3361678,0
+TGNA.US,D,20230914,000000,15.97,16.31,15.925,16.27,3088532,0
+TGNA.US,D,20230915,000000,16.25,16.44,15.895,15.94,12253883,0
+TGNA.US,D,20230918,000000,16.02,16.05,15.39,15.44,2680118,0
+TGNA.US,D,20230919,000000,15.49,15.64,15.12,15.14,2909154,0
+TGNA.US,D,20230920,000000,15.21,15.32,14.9,14.96,4472849,0
+TGNA.US,D,20230921,000000,14.96,15.35,14.94,15.25,2481594,0
+TGNA.US,D,20230922,000000,15.24,15.375,14.89,14.91,2045179,0
+TGNA.US,D,20230925,000000,14.88,14.88,14.475,14.55,2655891,0
+TGNA.US,D,20230926,000000,14.41,14.76,14.3865,14.51,2084594,0
+TGNA.US,D,20230927,000000,14.51,14.6,14.44,14.53,1295528,0
+TGNA.US,D,20230928,000000,14.57,14.805,14.55,14.68,1956014,0
+TGNA.US,D,20230929,000000,14.74,14.8,14.505,14.57,1473534,0
+TGNA.US,D,20231002,000000,14.51,14.57,14.39,14.45,1859491,0
+TGNA.US,D,20231003,000000,14.41,14.4275,14.065,14.14,2581684,0
+TGNA.US,D,20231004,000000,14.1,14.1787,13.775,13.95,2125245,0
+TGNA.US,D,20231005,000000,13.95,13.9701,13.77,13.88,1887779,0
+TGNA.US,D,20231006,000000,13.87,13.95,13.655,13.87,1997271,0
+TGNA.US,D,20231009,000000,13.9,14.36,13.895,14.26,1675496,0
+TGNA.US,D,20231010,000000,14.36,14.525,14.265,14.47,1799838,0
+TGNA.US,D,20231011,000000,14.505,14.55,14.22,14.25,1163652,0
+TGNA.US,D,20231012,000000,14.25,14.31,13.885,14.03,1303414,0
+TGNA.US,D,20231013,000000,14.01,14.17,14.01,14.08,1108970,0
+TGNA.US,D,20231016,000000,14.2,14.61,14.1,14.56,1764048,0
+TGNA.US,D,20231017,000000,14.5,14.66,14.46,14.53,1448122,0
+TGNA.US,D,20231018,000000,14.49,14.545,14.305,14.4,1688857,0
+TGNA.US,D,20231019,000000,14.38,14.38,14.06,14.13,2191068,0
+TGNA.US,D,20231020,000000,14.14,14.245,14.025,14.07,1896718,0
+TGNA.US,D,20231023,000000,13.98,13.99,13.7314,13.77,1762312,0
+TGNA.US,D,20231024,000000,13.88,14.13,13.8401,14.1,2040387,0
+TGNA.US,D,20231025,000000,14.08,14.265,13.935,14.19,1588125,0
+TGNA.US,D,20231026,000000,14.17,14.2,13.9,14.07,2136721,0
+TGNA.US,D,20231027,000000,14.07,14.24,13.98,14.2,3283471,0
+TGNA.US,D,20231030,000000,14.24,14.56,14.16,14.37,2098058,0
+TGNA.US,D,20231031,000000,14.35,14.59,14.34,14.51,2787658,0
+TGNA.US,D,20231101,000000,14.48,14.665,14.375,14.53,2311176,0
+TGNA.US,D,20231102,000000,14.58,15.13,14.58,15.11,1846982,0
+TGNA.US,D,20231103,000000,15.26,15.66,15.25,15.53,1810555,0
+TGNA.US,D,20231106,000000,15.43,15.53,15.3347,15.41,2369801,0
+TGNA.US,D,20231107,000000,15.48,15.8,14.7606,15.45,2112939,0
+TGNA.US,D,20231108,000000,15.1,15.1,14.7405,15.06,2873348,0
+TGNA.US,D,20231109,000000,15.27,15.81,15.23,15.33,3549696,0
+TGNA.US,D,20231110,000000,15.3,15.695,15.3,15.62,2229257,0
+TGNA.US,D,20231113,000000,15.54,15.68,15.47,15.61,2626933,0
+TGNA.US,D,20231114,000000,15.83,15.94,15.73,15.82,2623706,0
+TGNA.US,D,20231115,000000,15.61,16.05,15.5,16,2084783,0
+TGNA.US,D,20231116,000000,15.99,16.09,15.73,15.78,1482324,0
+TGNA.US,D,20231117,000000,15.85,15.99,15.73,15.8,2508032,0
+TGNA.US,D,20231120,000000,15.76,16.065,15.745,15.98,1921569,0
+TGNA.US,D,20231121,000000,15.93,16.03,15.835,15.86,1645664,0
+TGNA.US,D,20231122,000000,15.89,16.02,15.79,15.83,1570868,0
+TGNA.US,D,20231124,000000,15.91,15.97,15.725,15.88,644193,0
+TGNA.US,D,20231127,000000,15.81,15.965,15.73,15.79,1890338,0
+TGNA.US,D,20231128,000000,15.73,15.88,15.285,15.3,2670372,0
+TGNA.US,D,20231129,000000,15.35,15.53,15.24,15.47,2653299,0
+TGNA.US,D,20231130,000000,15.48,15.5,15.25,15.33,3037802,0
+TGNA.US,D,20231201,000000,15.37,15.73,15.29,15.65,1941511,0
+TGNA.US,D,20231204,000000,15.56,15.845,15.525,15.64,2610060,0
+TGNA.US,D,20231205,000000,15.58,15.6,15.165,15.24,1994483,0
+TGNA.US,D,20231206,000000,15.24,15.33,14.97,14.97,2328952,0
+TGNA.US,D,20231207,000000,14.96,15.27,14.86,15.19,2738794,0
+TGNA.US,D,20231208,000000,15.19,15.5,15.15,15.39,1970185,0
+TGNA.US,D,20231211,000000,15.39,15.44,15.18,15.23,2480339,0
+TGNA.US,D,20231212,000000,15.21,15.21,14.83,14.88,2240917,0
+TGNA.US,D,20231213,000000,14.86,15.185,14.75,15.17,3218661,0
+TGNA.US,D,20231214,000000,15.34,15.75,15.075,15.34,2767038,0
+TGNA.US,D,20231215,000000,15.37,15.52,15.14,15.16,5145976,0
+TGNA.US,D,20231218,000000,15.23,15.355,15.05,15.19,1829135,0
+TGNA.US,D,20231219,000000,15.28,15.51,15.22,15.45,2760310,0
+TGNA.US,D,20231220,000000,15.43,15.63,15.225,15.25,2058916,0
+TGNA.US,D,20231221,000000,15.35,15.42,15.22,15.37,1632699,0
+TGNA.US,D,20231222,000000,15.38,15.505,15.21,15.28,1510513,0
+TGNA.US,D,20231226,000000,15.34,15.4,15.19,15.31,1507582,0
+TGNA.US,D,20231227,000000,15.28,15.36,15.175,15.24,1350640,0
+TGNA.US,D,20231228,000000,15.19,15.35,15.19,15.33,1414569,0
+TGNA.US,D,20231229,000000,15.29,15.43,15.175,15.3,1374198,0
+TGNA.US,D,20240102,000000,15.26,15.64,15.23,15.49,1524232,0
+TGNA.US,D,20240103,000000,15.42,15.48,15.25,15.25,1752963,0
+TGNA.US,D,20240104,000000,15.37,15.37,15.19,15.36,1632321,0
+TGNA.US,D,20240105,000000,15.29,15.505,15.22,15.36,1244815,0
+TGNA.US,D,20240108,000000,15.36,15.665,15.33,15.62,1276303,0
+TGNA.US,D,20240109,000000,15.5,15.645,15.42,15.59,2913313,0
+TGNA.US,D,20240110,000000,15.59,15.59,15.35,15.54,1630207,0
+TGNA.US,D,20240111,000000,15.5,15.56,15.3625,15.53,1955588,0
+TGNA.US,D,20240112,000000,15.64,15.69,15.525,15.55,1259723,0
+TGNA.US,D,20240116,000000,15.44,15.515,15.25,15.34,1513399,0
+TGNA.US,D,20240117,000000,15.22,15.405,15.175,15.31,2559475,0
+TGNA.US,D,20240118,000000,15.36,15.38,15.1708,15.32,1332485,0
+TGNA.US,D,20240119,000000,15.36,15.54,15.25,15.51,1184723,0
+TGNA.US,D,20240122,000000,15.57,15.75,15.5,15.62,1228037,0
+TGNA.US,D,20240123,000000,15.85,15.96,15.7,15.73,1747735,0
+TGNA.US,D,20240124,000000,15.86,15.885,15.55,15.57,1624752,0
+TGNA.US,D,20240125,000000,15.68,15.82,15.63,15.81,1823791,0
+TGNA.US,D,20240126,000000,15.88,15.93,15.81,15.84,1525328,0
+TGNA.US,D,20240129,000000,15.86,16,15.74,15.77,1925980,0
+TGNA.US,D,20240130,000000,15.72,15.84,15.655,15.78,1263813,0
+TGNA.US,D,20240131,000000,15.75,15.87,15.59,15.59,1921541,0
+TGNA.US,D,20240201,000000,15.65,15.795,15.455,15.75,1728780,0
+TGNA.US,D,20240202,000000,15.69,15.72,15.41,15.46,1798316,0
+TGNA.US,D,20240205,000000,15.33,15.375,15.11,15.16,2336432,0
+TGNA.US,D,20240206,000000,15.18,15.47,15.15,15.39,1682821,0
+TGNA.US,D,20240207,000000,15.25,15.38,14.21,14.27,6130659,0
+TGNA.US,D,20240208,000000,14.37,14.37,14.12,14.18,3131638,0
+TGNA.US,D,20240209,000000,14.14,14.42,14.11,14.34,2164770,0
+TGNA.US,D,20240212,000000,14.34,14.7,14.34,14.6,3118996,0
+TGNA.US,D,20240213,000000,14.39,14.52,14.275,14.4,3626287,0
+TGNA.US,D,20240214,000000,14.5,14.63,14.4,14.61,1515875,0
+TGNA.US,D,20240215,000000,14.61,14.89,14.605,14.81,2453664,0
+TGNA.US,D,20240216,000000,14.71,14.8169,14.59,14.64,3696252,0
+TGNA.US,D,20240220,000000,14.5,14.68,14.42,14.5,2559139,0
+TGNA.US,D,20240221,000000,14.475,14.54,14.37,14.47,1903661,0
+TGNA.US,D,20240222,000000,14.42,14.51,14.27,14.51,2361554,0
+TGNA.US,D,20240223,000000,14.48,14.5,14.13,14.2,3130987,0
+TGNA.US,D,20240226,000000,14.14,14.21,13.69,13.7,2547502,0
+TGNA.US,D,20240227,000000,13.78,13.95,13.64,13.7,1993640,0
+TGNA.US,D,20240228,000000,13.6,13.77,13.53,13.53,2166213,0
+TGNA.US,D,20240229,000000,13.44,14.365,13.4011,14.01,3775044,0
+TGNA.US,D,20240301,000000,14,14.005,13.52,13.65,2761484,0
+TGNA.US,D,20240304,000000,13.68,13.865,13.58,13.71,3911592,0
+TGNA.US,D,20240305,000000,13.68,14.13,13.665,14.02,2801067,0
+TGNA.US,D,20240306,000000,14.1,14.38,14.01,14.09,3014799,0
+TGNA.US,D,20240307,000000,14.06,14.61,14.045,14.58,3099243,0
+TGNA.US,D,20240308,000000,14.68,14.89,14.59,14.61,2545520,0
+TGNA.US,D,20240311,000000,14.6,15.49,14.56,15.15,3356103,0
+TGNA.US,D,20240312,000000,15.1,15.25,14.915,15,2327931,0
+TGNA.US,D,20240313,000000,15,15.245,15,15.09,2383243,0
+TGNA.US,D,20240314,000000,15.06,15.12,14.73,14.88,2318700,0
+TGNA.US,D,20240315,000000,14.83,15.06,14.7425,14.82,4295843,0
+TGNA.US,D,20240318,000000,14.8,14.8,14.31,14.33,2454611,0
+TGNA.US,D,20240319,000000,14.33,14.54,14.2,14.29,4940301,0
+TGNA.US,D,20240320,000000,14.24,14.48,14.18,14.34,3074674,0
+TGNA.US,D,20240321,000000,14.36,14.5,14.24,14.37,1951325,0
+TGNA.US,D,20240322,000000,14.39,14.45,13.97,14.05,1677581,0
+TGNA.US,D,20240325,000000,14.1,14.3,14.05,14.29,1445513,0
+TGNA.US,D,20240326,000000,14.39,14.49,14.27,14.46,1627933,0
+TGNA.US,D,20240327,000000,14.52,14.85,14.52,14.85,2053824,0
+TGNA.US,D,20240328,000000,14.83,14.98,14.83,14.94,2011412,0
+TGNA.US,D,20240401,000000,14.92,14.99,14.625,14.68,1403704,0
+TGNA.US,D,20240402,000000,14.63,14.76,14.325,14.39,1538251,0
+TGNA.US,D,20240403,000000,14.37,14.428,14.26,14.41,1216098,0
+TGNA.US,D,20240404,000000,14.54,14.625,14.22,14.24,2163018,0
+TGNA.US,D,20240405,000000,14.17,14.25,14.0806,14.21,1796504,0
+TGNA.US,D,20240408,000000,14.23,14.3375,14.12,14.14,1401595,0
+TGNA.US,D,20240409,000000,14.11,14.305,14.1,14.3,1196992,0
+TGNA.US,D,20240410,000000,14.13,14.15,13.74,13.79,1706084,0
+TGNA.US,D,20240411,000000,13.81,13.96,13.695,13.84,1522987,0
+TGNA.US,D,20240412,000000,13.75,13.8,13.55,13.6,1524323,0
+TGNA.US,D,20240415,000000,13.65,13.77,13.355,13.39,1376952,0
+TGNA.US,D,20240416,000000,13.33,13.57,13.18,13.47,1857421,0
+TGNA.US,D,20240417,000000,13.6,13.63,13.25,13.27,1313191,0
+TGNA.US,D,20240418,000000,13.31,13.555,13.28,13.54,1323022,0
+TGNA.US,D,20240419,000000,13.52,13.86,13.52,13.82,1752152,0
+TGNA.US,D,20240422,000000,13.89,13.99,13.74,13.85,1794611,0
+TGNA.US,D,20240423,000000,13.8,13.915,13.71,13.72,1559275,0
+TGNA.US,D,20240424,000000,13.6,13.81,13.6,13.81,1300594,0
+TGNA.US,D,20240425,000000,13.7,13.82,13.565,13.65,1244775,0
+TGNA.US,D,20240426,000000,13.6,13.69,13.51,13.54,997055,0
+TGNA.US,D,20240429,000000,13.63,13.79,13.63,13.74,1472269,0
+TGNA.US,D,20240430,000000,13.64,13.69,13.54,13.64,1443223,0
+TGNA.US,D,20240501,000000,13.7,13.995,13.7,13.89,1775881,0
+TGNA.US,D,20240502,000000,14,14.21,14,14.15,1099268,0
+TGNA.US,D,20240503,000000,14.25,14.33,14.105,14.17,1053654,0
+TGNA.US,D,20240506,000000,14.3,14.76,14.3,14.71,2909621,0
+TGNA.US,D,20240507,000000,14.73,14.84,14.485,14.65,2885995,0
+TGNA.US,D,20240508,000000,15.08,15.16,13.635,14.68,4737925,0
+TGNA.US,D,20240509,000000,14.79,15.1,14.665,15.03,2467427,0
+TGNA.US,D,20240510,000000,15.05,15.345,14.98,15.25,2808582,0
+TGNA.US,D,20240513,000000,15.39,15.6,15.25,15.52,3230959,0
+TGNA.US,D,20240514,000000,15.69,15.84,15.59,15.72,2713072,0
+TGNA.US,D,20240515,000000,15.82,15.82,15.18,15.24,1374127,0
+TGNA.US,D,20240516,000000,15.21,15.29,14.96,15.04,1531852,0
+TGNA.US,D,20240517,000000,15.1,15.12,15.005,15.06,926110,0
+TGNA.US,D,20240520,000000,15.09,15.125,14.61,14.62,1778586,0
+TGNA.US,D,20240521,000000,14.63,14.64,14.425,14.53,1472117,0
+TGNA.US,D,20240522,000000,14.45,14.53,14.36,14.42,1410800,0
+TGNA.US,D,20240523,000000,14.35,14.43,14.02,14.04,1851155,0
+TGNA.US,D,20240524,000000,14.11,14.36,14.075,14.34,1295334,0
+TGNA.US,D,20240528,000000,14.34,14.645,14.34,14.42,1494670,0
+TGNA.US,D,20240529,000000,14.24,14.34,14.16,14.25,1460222,0
+TGNA.US,D,20240530,000000,14.37,14.83,14.29,14.69,2147572,0
+TGNA.US,D,20240531,000000,14.73,14.975,14.6975,14.91,2521879,0
+TGNA.US,D,20240603,000000,14.97,15.1,14.76,14.92,1270183,0
+TGNA.US,D,20240604,000000,14.77,14.995,14.55,14.64,1733091,0
+TGNA.US,D,20240605,000000,14.68,14.71,14.38,14.45,1313794,0
+TGNA.US,D,20240606,000000,14.36,14.455,14.16,14.2,1447594,0
+TGNA.US,D,20240607,000000,13.99,14.355,13.95,14.16,1702607,0
+TGNA.US,D,20240610,000000,13.97,13.97,13.73,13.87,2009076,0
+TGNA.US,D,20240611,000000,13.78,13.89,13.565,13.58,1774740,0
+TGNA.US,D,20240612,000000,13.73,13.875,13.495,13.54,2070062,0
+TGNA.US,D,20240613,000000,13.46,13.47,13.18,13.18,1885647,0
+TGNA.US,D,20240614,000000,13.02,13.17,12.725,12.86,2383064,0
+TGNA.US,D,20240617,000000,12.63,12.75,12.35,12.72,2687621,0
+TGNA.US,D,20240618,000000,12.69,12.89,12.655,12.86,3783805,0
+TGNA.US,D,20240620,000000,12.89,13.4,12.76,13.25,2744174,0
+TGNA.US,D,20240621,000000,13.28,13.535,13.25,13.41,10118226,0
+TGNA.US,D,20240624,000000,13.45,13.805,13.42,13.69,3450024,0
+TGNA.US,D,20240625,000000,13.71,13.75,13.48,13.67,2463261,0
+TGNA.US,D,20240626,000000,13.53,13.77,13.4,13.73,2309940,0
+TGNA.US,D,20240627,000000,13.73,13.73,13.37,13.64,1632145,0
+TGNA.US,D,20240628,000000,13.77,14.13,13.77,13.94,5143540,0
+TGNA.US,D,20240701,000000,13.98,14.255,13.87,13.89,2783926,0
+TGNA.US,D,20240702,000000,13.91,13.91,13.605,13.64,2275845,0
+TGNA.US,D,20240703,000000,13.73,14.02,13.67,14,941112,0
+TGNA.US,D,20240705,000000,13.93,14.055,13.825,13.88,1211541,0
+TGNA.US,D,20240708,000000,13.98,14.09,13.74,13.75,1562868,0
+TGNA.US,D,20240709,000000,13.73,13.96,13.7,13.88,1612920,0
+TGNA.US,D,20240710,000000,13.98,14.325,13.98,14.23,1352788,0
+TGNA.US,D,20240711,000000,14.4,14.74,14.36,14.7,2018309,0
+TGNA.US,D,20240712,000000,14.83,15.085,14.78,14.95,2088957,0
+TGNA.US,D,20240715,000000,15.07,15.52,15.02,15.47,2204399,0
+TGNA.US,D,20240716,000000,15.5,16.03,15.43,16.02,2219324,0
+TGNA.US,D,20240717,000000,15.97,16.295,15.96,16.27,2148270,0
+TGNA.US,D,20240718,000000,16.24,16.56,15.74,15.75,2245631,0
+TGNA.US,D,20240719,000000,15.67,15.695,15.27,15.52,2271575,0
+TGNA.US,D,20240722,000000,15.5,15.83,15.375,15.78,1891525,0
+TGNA.US,D,20240723,000000,15.65,15.96,15.54,15.85,1638946,0
+TGNA.US,D,20240724,000000,15.84,16,15.61,15.61,1156096,0
+TGNA.US,D,20240725,000000,15.65,16.09,15.595,16.02,1498068,0
+TGNA.US,D,20240726,000000,16.19,16.36,16.07,16.24,1266048,0
+TGNA.US,D,20240729,000000,16.32,16.395,15.73,15.9,1694871,0
+TGNA.US,D,20240730,000000,15.93,16.0275,15.82,15.94,1745981,0
+TGNA.US,D,20240731,000000,15.93,16.24,15.79,15.93,2192278,0
+TGNA.US,D,20240801,000000,15.97,16.14,15.485,15.57,1424419,0
+TGNA.US,D,20240802,000000,15.27,15.45,15.05,15.1,1360355,0
+TGNA.US,D,20240805,000000,14.62,14.64,14.19,14.36,1935682,0
+TGNA.US,D,20240806,000000,14.27,14.735,14.22,14.52,1995464,0
+TGNA.US,D,20240807,000000,14.67,14.85,14.0601,14.29,1617342,0
+TGNA.US,D,20240808,000000,14.28,14.34,13.76,13.77,1692511,0
+TGNA.US,D,20240809,000000,13.83,13.96,13.65,13.7,1447418,0
+TGNA.US,D,20240812,000000,13.68,13.7,13.41,13.47,1748774,0
+TGNA.US,D,20240813,000000,13.61,13.9,13.53,13.8,1795877,0
+TGNA.US,D,20240814,000000,13.82,13.86,13.37,13.39,1838838,0
+TGNA.US,D,20240815,000000,13.72,13.805,13.495,13.56,1960598,0
+TGNA.US,D,20240816,000000,13.55,13.86,13.55,13.72,2428470,0
+TGNA.US,D,20240819,000000,13.76,14.11,13.76,13.98,1268695,0
+TGNA.US,D,20240820,000000,13.84,13.965,13.7,13.71,1627536,0
+TGNA.US,D,20240821,000000,13.77,13.83,13.525,13.63,3215126,0
+TGNA.US,D,20240822,000000,13.72,13.805,13.505,13.57,1672220,0
+TGNA.US,D,20240823,000000,13.65,14.05,13.64,14.03,1988488,0
+TGNA.US,D,20240826,000000,14.13,14.47,14.0494,14.41,1608289,0
+TGNA.US,D,20240827,000000,14.35,14.42,14.13,14.22,1415823,0
+TGNA.US,D,20240828,000000,14.12,14.205,13.895,13.97,1606199,0
+TGNA.US,D,20240829,000000,14.08,14.08,13.71,13.76,2442648,0
+TGNA.US,D,20240830,000000,13.79,13.89,13.62,13.88,3993558,0
+TGNA.US,D,20240903,000000,13.65,14.02,13.63,14.01,1910765,0
+TGNA.US,D,20240904,000000,13.97,14.205,13.91,14.15,3164254,0
+TGNA.US,D,20240905,000000,14.26,14.28,13.72,13.73,2135869,0
+TGNA.US,D,20240906,000000,13.58,13.75,13.445,13.49,1587809,0
+TGNA.US,D,20240909,000000,13.67,14.14,13.55,14.05,4546685,0
+TGNA.US,D,20240910,000000,14.03,14.21,13.66,14.19,2234258,0
+TGNA.US,D,20240911,000000,14.1,14.17,13.63,13.87,1551502,0
+TGNA.US,D,20240912,000000,13.88,14,13.6,13.93,2060315,0
+TGNA.US,D,20240913,000000,14.07,14.31,14.03,14.29,1468417,0
+TGNA.US,D,20240916,000000,14.31,14.54,14.255,14.43,1878329,0
+TGNA.US,D,20240917,000000,14.5,14.99,14.48,14.83,2281149,0
+TGNA.US,D,20240918,000000,14.86,15.46,14.71,15.14,2913999,0
+TGNA.US,D,20240919,000000,15.32,15.37,15.09,15.2,2621266,0
+TGNA.US,D,20240920,000000,15.16,15.3,14.94,15.16,40361387,0
+TGNA.US,D,20240923,000000,15.01,15.15,14.47,14.79,3174013,0
+TGNA.US,D,20240924,000000,14.97,15.05,14.885,15.01,2329165,0
+TGNA.US,D,20240925,000000,14.97,15.165,14.869,15.08,3008866,0
+TGNA.US,D,20240926,000000,15.26,15.4999,15.215,15.44,2071875,0
+TGNA.US,D,20240927,000000,15.62,15.95,15.53,15.74,1916864,0
+TGNA.US,D,20240930,000000,15.7,15.795,15.48,15.78,2407832,0
+TGNA.US,D,20241001,000000,15.71,15.785,15.575,15.6,2395981,0
+TGNA.US,D,20241002,000000,15.68,15.68,15.28,15.43,1629129,0
+TGNA.US,D,20241003,000000,15.44,15.495,15.18,15.26,1779429,0
+TGNA.US,D,20241004,000000,15.48,15.6,15.3,15.43,2127816,0
+TGNA.US,D,20241007,000000,15.35,15.45,15.21,15.39,991600,0
+TGNA.US,D,20241008,000000,15.36,15.36,15.09,15.25,1185474,0
+TGNA.US,D,20241009,000000,15.2,15.59,15.2,15.47,1093232,0
+TGNA.US,D,20241010,000000,15.47,15.71,15.395,15.71,1630082,0
+TGNA.US,D,20241011,000000,15.73,16.195,15.67,16.07,1479191,0
+TGNA.US,D,20241014,000000,16.07,16.11,15.825,16.1,1295488,0
+TGNA.US,D,20241015,000000,16.1,16.39,16.03,16.25,1168919,0
+TGNA.US,D,20241016,000000,16.4,16.63,16.355,16.57,1361650,0
+TGNA.US,D,20241017,000000,16.57,16.68,16.48,16.68,1282365,0
+TGNA.US,D,20241018,000000,16.75,16.87,16.615,16.85,1369102,0
+TGNA.US,D,20241021,000000,16.8,16.86,16.445,16.45,1523398,0
+TGNA.US,D,20241022,000000,16.44,16.515,16.29,16.31,944447,0
+TGNA.US,D,20241023,000000,16.22,16.31,16.04,16.2,971383,0
+TGNA.US,D,20241024,000000,16.23,16.2599,16.02,16.22,842793,0
+TGNA.US,D,20241025,000000,16.4,16.615,16.16,16.19,921764,0
+TGNA.US,D,20241028,000000,16.26,16.595,16.26,16.5,1061813,0
+TGNA.US,D,20241029,000000,16.4,16.715,16.38,16.55,1243421,0
+TGNA.US,D,20241030,000000,16.55,17.075,16.55,16.68,1052049,0
+TGNA.US,D,20241031,000000,16.77,16.99,16.43,16.43,1451206,0
+TGNA.US,D,20241101,000000,16.53,16.66,16.24,16.29,1569599,0
+TGNA.US,D,20241104,000000,16.38,16.5,16.14,16.15,1347168,0
+TGNA.US,D,20241105,000000,16.1,16.385,15.97,16.06,2306169,0
+TGNA.US,D,20241106,000000,17,17.995,16.99,17.93,5655516,0
+TGNA.US,D,20241107,000000,17.88,19.62,17.6,19.32,4617181,0
+TGNA.US,D,20241108,000000,19.2,19.435,18.6,18.83,3444783,0
+TGNA.US,D,20241111,000000,18.51,18.888,18.475,18.65,2292781,0
+TGNA.US,D,20241112,000000,18.64,18.7,18.45,18.47,2007733,0
+TGNA.US,D,20241113,000000,18.57,18.78,18.24,18.69,1890132,0
+TGNA.US,D,20241114,000000,18.78,18.79,18.02,18.11,1745788,0
+TGNA.US,D,20241115,000000,18.255,18.39,17.585,17.64,1814059,0
+TGNA.US,D,20241118,000000,17.79,17.87,17.6,17.66,1374573,0
+TGNA.US,D,20241119,000000,17.37,17.905,17.36,17.88,1413201,0
+TGNA.US,D,20241120,000000,17.96,18.15,17.895,18.11,1051504,0
+TGNA.US,D,20241121,000000,18.155,18.54,18.155,18.52,1290805,0
+TGNA.US,D,20241122,000000,18.45,19.02,18.45,18.71,2253275,0
+TGNA.US,D,20241125,000000,18.895,19.195,18.815,18.94,2168247,0
+TGNA.US,D,20241126,000000,18.85,18.94,18.61,18.91,1552897,0
+TGNA.US,D,20241127,000000,19.14,19.2,18.635,18.65,1071368,0
+TGNA.US,D,20241129,000000,18.88,18.99,18.63,18.77,966481,0
+TGNA.US,D,20241202,000000,18.92,18.92,18.45,18.77,1658977,0
+TGNA.US,D,20241203,000000,18.82,18.85,18.51,18.55,1215128,0
+TGNA.US,D,20241204,000000,18.61,18.915,18.46,18.83,1056679,0
+TGNA.US,D,20241205,000000,18.93,18.986,18.645,18.7,925578,0
+TGNA.US,D,20241206,000000,18.74,18.84,18.585,18.77,1332887,0
+TGNA.US,D,20241209,000000,18.88,19.0582,18.655,18.71,1146499,0
+TGNA.US,D,20241210,000000,18.68,18.975,18.41,18.83,1262835,0
+TGNA.US,D,20241211,000000,18.828,18.828,18.45,18.68,1255958,0
+TGNA.US,D,20241212,000000,18.64,18.82,18.58,18.66,1103754,0
+TGNA.US,D,20241213,000000,18.62,18.66,18.4,18.5,1174298,0
+TGNA.US,D,20241216,000000,18.45,18.63,18.24,18.43,954120,0
+TGNA.US,D,20241217,000000,18.35,18.39,17.97,18.1,1443429,0
+TGNA.US,D,20241218,000000,18.31,18.32,17.36,17.5,1789351,0
+TGNA.US,D,20241219,000000,18.57,18.69,17.93,18.13,2159151,0
+TGNA.US,D,20241220,000000,18.13,18.65,18.01,18.4,6197074,0
+TGNA.US,D,20241223,000000,18.36,18.48,18.2,18.41,1049328,0
+TGNA.US,D,20241224,000000,18.33,18.485,18.27,18.48,450027,0
+TGNA.US,D,20241226,000000,18.5,18.56,18.31,18.55,3577203,0
+TGNA.US,D,20241227,000000,18.6,18.6,18.19,18.38,727805,0
+TGNA.US,D,20241230,000000,18.225,18.39,18.01,18.34,788081,0
+TGNA.US,D,20241231,000000,18.24,18.485,18.24,18.29,872495,0
+TGNA.US,D,20250102,000000,18.4,18.85,18.3619,18.78,1045375,0
+TGNA.US,D,20250103,000000,18.74,18.86,18.43,18.79,979691,0
+TGNA.US,D,20250106,000000,18.74,18.925,18.59,18.73,1157112,0
+TGNA.US,D,20250107,000000,18.8,18.95,18.36,18.45,1101857,0
+TGNA.US,D,20250108,000000,18.165,18.295,17.83,18.29,1887151,0
+TGNA.US,D,20250110,000000,17.97,18.1499,17.73,17.84,1183997,0
+TGNA.US,D,20250113,000000,17.8,18.005,17.78,17.97,1089047,0
+TGNA.US,D,20250114,000000,18.14,18.365,18.14,18.28,1265644,0
+TGNA.US,D,20250115,000000,18.65,18.7,18.28,18.3,1075059,0
+TGNA.US,D,20250116,000000,18.315,18.36,18.05,18.07,1218315,0
+TGNA.US,D,20250117,000000,18.34,18.35,17.87,17.97,976301,0
+TGNA.US,D,20250121,000000,18.161,18.2,17.7,17.82,1011489,0
+TGNA.US,D,20250122,000000,17.74,18,17.64,17.79,961936,0
+TGNA.US,D,20250123,000000,17.71,18.24,17.69,18.21,1043336,0
+TGNA.US,D,20250124,000000,18.14,18.3,18.09,18.23,845725,0
+TGNA.US,D,20250127,000000,18.23,18.63,18.17,18.21,994542,0
+TGNA.US,D,20250128,000000,18.21,18.345,18.11,18.16,621517,0
+TGNA.US,D,20250129,000000,18.17,18.455,18.05,18.25,986257,0
+TGNA.US,D,20250130,000000,18.39,18.525,18.15,18.37,890396,0
+TGNA.US,D,20250131,000000,18.34,18.46,18.05,18.22,948806,0
+TGNA.US,D,20250203,000000,17.89,18.22,17.8,18,1069007,0
+TGNA.US,D,20250204,000000,18.075,18.5099,18.048,18.37,1177753,0
+TGNA.US,D,20250205,000000,18.38,18.4,18.2,18.34,886739,0
+TGNA.US,D,20250206,000000,18.36,18.39,18.06,18.13,823200,0
+TGNA.US,D,20250207,000000,18.072,18.36,18.02,18.16,1038837,0
+TGNA.US,D,20250210,000000,18.265,18.345,17.945,18.29,1441793,0
+TGNA.US,D,20250211,000000,18.11,18.47,18.0335,18.41,1064777,0
+TGNA.US,D,20250212,000000,18.08,18.26,18.08,18.12,1031438,0
+TGNA.US,D,20250213,000000,18.095,18.195,18,18.14,808971,0
+TGNA.US,D,20250214,000000,18.225,18.38,18.115,18.16,644322,0
+TGNA.US,D,20250218,000000,18.0813,18.145,17.81,18.08,1355593,0
+TGNA.US,D,20250219,000000,18.01,18.19,17.88,18.01,1209490,0
+TGNA.US,D,20250220,000000,17.99,18.25,17.91,18.15,1475508,0
+TGNA.US,D,20250221,000000,18.31,18.43,17.735,17.83,1502379,0
+TGNA.US,D,20250224,000000,17.75,17.81,17.395,17.46,1775288,0
+TGNA.US,D,20250225,000000,17.34,17.56,16.51,16.93,2822227,0
+TGNA.US,D,20250226,000000,16.76,17.01,16.47,16.63,2812837,0
+TGNA.US,D,20250227,000000,16.59,18.01,16.59,17.94,2449003,0
+TGNA.US,D,20250228,000000,18.005,18.85,17.99,18.2,2310376,0
+TGNA.US,D,20250303,000000,17.96,18.335,17.72,17.76,2125454,0
+TGNA.US,D,20250304,000000,17.6,17.7,17.25,17.3,2292757,0
+TGNA.US,D,20250305,000000,17.42,17.42,16.99,17.29,1407041,0
+TGNA.US,D,20250306,000000,17.09,17.715,17.09,17.64,1751819,0
+TGNA.US,D,20250307,000000,17.64,18.305,17.5241,17.8,1807831,0
+TGNA.US,D,20250310,000000,17.65,18.025,17.495,17.69,2257531,0
+TGNA.US,D,20250311,000000,17.76,17.8998,17.41,17.78,2305381,0
+TGNA.US,D,20250312,000000,17.78,17.86,17.42,17.7,2310648,0
+TGNA.US,D,20250313,000000,17.785,17.9,17.36,17.38,1584779,0
+TGNA.US,D,20250314,000000,17.5662,17.67,17.27,17.66,1190096,0
+TGNA.US,D,20250317,000000,17.645,17.865,17.64,17.83,1039581,0
+TGNA.US,D,20250318,000000,17.61,18.18,17.61,18.17,1553916,0
+TGNA.US,D,20250319,000000,18.25,18.89,18.17,18.88,1690782,0
+TGNA.US,D,20250320,000000,18.715,19,18.59,18.78,1272590,0
+TGNA.US,D,20250321,000000,18.67,18.865,18.265,18.57,9653429,0
+TGNA.US,D,20250324,000000,18.83,18.83,18.51,18.68,1948503,0
+TGNA.US,D,20250325,000000,18.8,18.975,18.68,18.95,2214654,0
+TGNA.US,D,20250326,000000,19.05,19.125,18.67,18.75,1347838,0
+TGNA.US,D,20250327,000000,18.74,18.79,18.255,18.29,1801107,0
+TGNA.US,D,20250328,000000,18.2,18.305,17.9,18.09,1450091,0
+TGNA.US,D,20250331,000000,17.96,18.295,17.9,18.22,1096079,0
+TGNA.US,D,20250401,000000,18.0716,18.58,18.01,18.53,2237569,0
+TGNA.US,D,20250402,000000,18.44,19,18.41,18.98,2574367,0
+TGNA.US,D,20250403,000000,18.2115,18.46,17.08,17.09,3248607,0
+TGNA.US,D,20250404,000000,16.4158,16.71,15.815,16.02,2434126,0
+TGNA.US,D,20250407,000000,15.38,16.76,15.315,15.73,2086566,0
+TGNA.US,D,20250408,000000,16.325,16.4,15.431,15.89,4028926,0
+TGNA.US,D,20250409,000000,15.645,17.235,15.51,16.89,3361044,0
+TGNA.US,D,20250410,000000,16.6195,16.6195,15.56,15.87,2157592,0
+TGNA.US,D,20250411,000000,15.775,15.775,15.14,15.42,1718156,0
+TGNA.US,D,20250414,000000,15.67,16.065,15.564,15.84,2032396,0
+TGNA.US,D,20250415,000000,15.855,16.19,15.8,16.15,1960067,0
+TGNA.US,D,20250416,000000,16.25,16.275,15.6,15.76,1781564,0
+TGNA.US,D,20250417,000000,15.815,16.19,15.74,16.09,1765289,0
+TGNA.US,D,20250421,000000,16,16.0872,15.5,15.58,1727507,0
+TGNA.US,D,20250422,000000,15.84,16,15.61,15.72,2203585,0
+TGNA.US,D,20250423,000000,16.125,16.48,15.935,15.95,1281990,0
+TGNA.US,D,20250424,000000,15.75,16.13,15.75,16.07,881030,0
+TGNA.US,D,20250425,000000,16.09,16.19,15.91,16.16,805802,0
+TGNA.US,D,20250428,000000,16.185,16.375,16.16,16.32,1057769,0
+TGNA.US,D,20250429,000000,16.25,16.48,16.1802,16.33,860543,0
+TGNA.US,D,20250430,000000,16.17,16.29,15.91,16.23,1134680,0
+TGNA.US,D,20250501,000000,16.21,16.275,15.98,16.06,922735,0
+TGNA.US,D,20250502,000000,16.26,16.59,16.08,16.51,1458015,0
+TGNA.US,D,20250505,000000,16.27,16.71,16.02,16.44,1023027,0
+TGNA.US,D,20250506,000000,16.2687,16.655,16.24,16.65,1474259,0
+TGNA.US,D,20250507,000000,16.64,16.92,16.54,16.67,1787817,0
+TGNA.US,D,20250508,000000,16.85,17.71,16.79,17.13,2433237,0
+TGNA.US,D,20250509,000000,17.06,17.28,16.79,17.09,1228613,0
+TGNA.US,D,20250512,000000,17.42,17.875,17.17,17.2,1171115,0
+TGNA.US,D,20250513,000000,17.525,17.809,17.35,17.73,1251430,0
+TGNA.US,D,20250514,000000,17.6586,17.75,17.51,17.52,1854163,0
+TGNA.US,D,20250515,000000,17.455,17.63,17.37,17.41,1172105,0
+TGNA.US,D,20250516,000000,17.39,17.47,17.18,17.3,1149867,0
+TGNA.US,D,20250519,000000,17.16,17.295,17.035,17.29,1175731,0
+TGNA.US,D,20250520,000000,17.14,17.51,17.14,17.32,2044757,0
+TGNA.US,D,20250521,000000,17.055,17.18,16.71,16.74,912316,0
+TGNA.US,D,20250522,000000,16.695,16.84,16.62,16.71,1220513,0
+TGNA.US,D,20250523,000000,16.51,16.71,16.39,16.64,1008721,0
+TGNA.US,D,20250527,000000,16.88,17.07,16.68,17.01,1054120,0
+TGNA.US,D,20250528,000000,16.97,17.031,16.63,16.75,1098941,0
+TGNA.US,D,20250529,000000,16.78,16.9,16.62,16.89,979123,0
+TGNA.US,D,20250530,000000,16.795,16.85,16.555,16.72,1418727,0
+TGNA.US,D,20250602,000000,16.65,16.67,16.35,16.46,886725,0
+TGNA.US,D,20250603,000000,16.41,16.74,16.27,16.66,1036767,0
+TGNA.US,D,20250604,000000,16.69,16.7397,16.085,16.13,1528748,0
+TGNA.US,D,20250605,000000,16.15,16.27,15.99,16.13,1813658,0
+TGNA.US,D,20250606,000000,16.175,16.45,16.105,16.42,1394068,0
+TGNA.US,D,20250609,000000,16.5599,16.765,16.46,16.56,1016968,0
+TGNA.US,D,20250610,000000,16.57,17.04,16.52,16.9,1397069,0
+TGNA.US,D,20250611,000000,17.05,17.11,16.85,16.86,1097171,0
+TGNA.US,D,20250612,000000,16.77,16.88,16.575,16.69,1857632,0
+TGNA.US,D,20250613,000000,16.54,16.735,16.39,16.44,1104918,0
+TGNA.US,D,20250616,000000,16.605,16.815,16.3978,16.77,1030297,0
+TGNA.US,D,20250617,000000,16.61,16.77,16.24,16.34,1860153,0
+TGNA.US,D,20250618,000000,16.31,16.66,16.27,16.46,1647986,0
+TGNA.US,D,20250620,000000,16.56,16.93,16.51,16.64,2766366,0
+TGNA.US,D,20250623,000000,16.62,16.845,16.48,16.71,1028660,0
+TGNA.US,D,20250624,000000,16.82,17.01,16.75,16.87,1217257,0
+TGNA.US,D,20250625,000000,16.88,16.89,16.665,16.82,999239,0
+TGNA.US,D,20250626,000000,16.89,17.14,16.87,17.11,852752,0
+TGNA.US,D,20250627,000000,17.165,17.165,16.67,16.74,2681174,0
+TGNA.US,D,20250630,000000,16.845,16.97,16.705,16.76,1135128,0
+TGNA.US,D,20250701,000000,16.735,17.3,16.71,16.93,1151426,0
+TGNA.US,D,20250702,000000,16.97,17.2,16.945,17.13,1268858,0
+TGNA.US,D,20250703,000000,17.17,17.38,17.09,17.24,625152,0
+TGNA.US,D,20250707,000000,17.216,17.235,16.725,16.75,1366644,0
+TGNA.US,D,20250708,000000,16.81,17.225,16.76,17.18,1467119,0
+TGNA.US,D,20250709,000000,17.165,17.35,17.135,17.32,1213609,0
+TGNA.US,D,20250710,000000,17.385,17.67,17.27,17.43,1314290,0
+TGNA.US,D,20250711,000000,17.395,17.4,16.995,17.1,984068,0
+TGNA.US,D,20250714,000000,17.045,17.29,17.01,17.29,1159861,0
+TGNA.US,D,20250715,000000,17.29,17.4,16.76,16.77,1570044,0
+TGNA.US,D,20250716,000000,16.93,16.9602,16.575,16.78,1410161,0
+TGNA.US,D,20250717,000000,16.75,17.08,16.72,17.02,1992034,0
+TGNA.US,D,20250718,000000,17.08,17.1,16.68,16.72,1186800,0
+TGNA.US,D,20250721,000000,16.82,16.82,16.5,16.57,1074811,0
+TGNA.US,D,20250722,000000,16.625,16.72,16.55,16.66,1223165,0
+TGNA.US,D,20250723,000000,16.74,17.28,16.73,17.27,1739953,0
+TGNA.US,D,20250724,000000,17.23,17.23,17,17.05,974185,0
+TGNA.US,D,20250725,000000,17.05,17.06,16.79,17.04,886095,0
+TGNA.US,D,20250728,000000,17.04,17.07,16.87,16.99,1138652,0
+TGNA.US,D,20250729,000000,17.04,17.22,16.755,16.87,1226679,0
+TGNA.US,D,20250730,000000,16.89,17.27,16.55,16.7,1722038,0
+TGNA.US,D,20250731,000000,16.69,16.755,16.545,16.7,1563008,0
+TGNA.US,D,20250801,000000,16.535,16.535,16.045,16.07,1558707,0
+TGNA.US,D,20250804,000000,16.05,16.32,16.05,16.26,1020811,0
+TGNA.US,D,20250805,000000,16.33,16.43,16.125,16.36,1491768,0
+TGNA.US,D,20250806,000000,16.41,16.52,16.19,16.36,2121468,0
+TGNA.US,D,20250807,000000,16.745,16.83,15.04,15.04,3257959,0
+TGNA.US,D,20250808,000000,15.12,15.465,14.87,15.31,2839456,0
+TGNA.US,D,20250811,000000,19.32,20.04,19.32,19.87,13381780,0
+TGNA.US,D,20250812,000000,19.9,20.54,19.74,20.32,6784461,0
+TGNA.US,D,20250813,000000,20.09,20.875,20.09,20.82,3544837,0
+TGNA.US,D,20250814,000000,20.64,21.06,20.5192,21,3655134,0
+TGNA.US,D,20250815,000000,20.895,20.93,20.39,20.52,4043619,0
+TGNA.US,D,20250818,000000,20.475,20.51,20.1,20.18,2733092,0
+TGNA.US,D,20250819,000000,21.06,21.15,20.98,21.05,29632385,0
+TGNA.US,D,20250820,000000,21.1,21.19,21,21,10310140,0
+TGNA.US,D,20250821,000000,21.05,21.12,21.01,21.06,7141235,0
+TGNA.US,D,20250822,000000,21.06,21.11,21.04,21.08,3646705,0
+TGNA.US,D,20250825,000000,21.06,21.35,21.04,21.28,2907936,0
+TGNA.US,D,20250826,000000,21.245,21.25,21.04,21.05,4126643,0
+TGNA.US,D,20250827,000000,21.08,21.17,20.98,21.1,2808150,0
+TGNA.US,D,20250828,000000,21.14,21.21,21.045,21.16,2463889,0
+TGNA.US,D,20250829,000000,21.2,21.22,21.15,21.2,1909742,0
+TGNA.US,D,20250902,000000,21.11,21.21,21.09,21.17,2186697,0
+TGNA.US,D,20250903,000000,21.145,21.25,21.12,21.17,2082314,0
+TGNA.US,D,20250904,000000,21.2,21.22,20.985,21.16,2359328,0
+TGNA.US,D,20250905,000000,21.05,21.1,20.965,20.97,4513929,0
+TGNA.US,D,20250908,000000,21.02,21.04,20.825,21,2956793,0
+TGNA.US,D,20250909,000000,20.94,21.05,20.81,20.97,2125416,0
+TGNA.US,D,20250910,000000,20.9,21.01,20.865,20.95,2195580,0
+TGNA.US,D,20250911,000000,20.955,21.09,20.955,21.01,2058603,0
+TGNA.US,D,20250912,000000,20.98,21.07,20.98,21.05,4084704,0
+TGNA.US,D,20250915,000000,21.05,21.11,21.04,21.05,1615422,0
+TGNA.US,D,20250916,000000,21.09,21.13,21.0175,21.03,2572110,0
+TGNA.US,D,20250917,000000,21.04,21.08,20.9,20.95,2155502,0
+TGNA.US,D,20250918,000000,21,21.06,20.91,21.04,3744804,0
+TGNA.US,D,20250919,000000,21.04,21.08,21.01,21.04,4238014,0
+TGNA.US,D,20250922,000000,21.05,21.085,20.96,21.01,2914609,0
+TGNA.US,D,20250923,000000,21,21.025,20.83,20.86,2248253,0
+TGNA.US,D,20250924,000000,20.9,20.92,20.75,20.77,2960661,0
+TGNA.US,D,20250925,000000,20.6041,20.63,20.34,20.5,6818391,0
+TGNA.US,D,20250926,000000,20.485,20.57,20.24,20.27,4082290,0
+TGNA.US,D,20250929,000000,20.26,20.33,20.12,20.18,3123563,0
+TGNA.US,D,20250930,000000,20.21,20.5,20.18,20.33,3536118,0
+TGNA.US,D,20251001,000000,20.33,20.41,20.28,20.3,2404319,0
+TGNA.US,D,20251002,000000,20.29,20.46,20.29,20.3,3041848,0
+TGNA.US,D,20251003,000000,20.32,20.38,20.09,20.12,2571724,0
+TGNA.US,D,20251006,000000,20.15,20.23,20.1,20.15,2389800,0
+TGNA.US,D,20251007,000000,20.12,20.32,20.12,20.28,2346939,0
+TGNA.US,D,20251008,000000,20.32,20.38,20.26,20.31,879243,0
+TGNA.US,D,20251009,000000,20.31,20.37,20.1,20.2,1775669,0
+TGNA.US,D,20251010,000000,20.24,20.27,19.975,20.09,2556341,0
+TGNA.US,D,20251013,000000,20.155,20.2,20.04,20.08,996121,0
+TGNA.US,D,20251014,000000,20.04,20.11,19.825,20.01,2271155,0
+TGNA.US,D,20251015,000000,20.03,20.06,19.85,19.85,1881432,0
+TGNA.US,D,20251016,000000,19.81,19.8899,19.73,19.76,1828909,0
+TGNA.US,D,20251017,000000,19.75,19.97,19.745,19.95,783012,0
+TGNA.US,D,20251020,000000,19.92,20.05,19.92,20.04,993333,0
+TGNA.US,D,20251021,000000,20,20.08,19.97,20.01,760407,0
+TGNA.US,D,20251022,000000,20,20.16,19.87,19.91,1778477,0
+TGNA.US,D,20251023,000000,19.945,20.005,19.845,19.96,1379522,0
+TGNA.US,D,20251024,000000,20,20.105,19.93,20.02,891023,0
+TGNA.US,D,20251027,000000,20.075,20.15,19.825,19.84,855872,0
+TGNA.US,D,20251028,000000,19.85,19.9,19.68,19.85,1299007,0
+TGNA.US,D,20251029,000000,19.83,19.92,19.6,19.7,1194928,0
+TGNA.US,D,20251030,000000,19.62,19.87,19.6,19.62,1202057,0
+TGNA.US,D,20251031,000000,19.65,19.77,19.53,19.67,999366,0
+TGNA.US,D,20251103,000000,19.62,19.7365,19.44,19.72,1461487,0
+TGNA.US,D,20251104,000000,19.655,19.835,19.615,19.8,1217712,0
+TGNA.US,D,20251105,000000,19.82,20,19.77,19.93,1257439,0
+TGNA.US,D,20251106,000000,19.95,20,19.835,19.84,773378,0
+TGNA.US,D,20251107,000000,19.79,20,19.79,19.95,1523020,0
+TGNA.US,D,20251110,000000,20,20,19.86,19.93,1063047,0
+TGNA.US,D,20251111,000000,19.93,20.205,19.92,20.19,1938598,0
+TGNA.US,D,20251112,000000,20.15,20.19,20.04,20.14,1527254,0
+TGNA.US,D,20251113,000000,20.105,20.22,19.92,19.96,1127804,0
+TGNA.US,D,20251114,000000,19.92,20.05,19.77,19.92,1049600,0
+TGNA.US,D,20251117,000000,19.935,19.94,19.69,19.87,1396286,0
+TGNA.US,D,20251118,000000,19.85,20.095,19.79,19.9,1225809,0
+TGNA.US,D,20251119,000000,20.03,20.03,19.855,19.88,1522041,0
+TGNA.US,D,20251120,000000,19.94,20.025,19.59,19.66,2140041,0
+TGNA.US,D,20251121,000000,19.74,20.065,19.735,19.97,1824711,0
+TGNA.US,D,20251124,000000,19.154,19.39,18.83,19.27,6854218,0
+TGNA.US,D,20251125,000000,19.48,19.615,19.36,19.61,2830548,0
+TGNA.US,D,20251126,000000,19.61,19.71,19.53,19.53,2413025,0
+TGNA.US,D,20251128,000000,19.52,19.63,19.49,19.52,447117,0
+TGNA.US,D,20251201,000000,19.495,19.605,19.36,19.39,942202,0
+TGNA.US,D,20251202,000000,19.4,19.48,19.265,19.35,904883,0
+TGNA.US,D,20251203,000000,19.45,19.45,19.325,19.4,883940,0
+TGNA.US,D,20251204,000000,19.31,19.37,19.24,19.27,876130,0
+TGNA.US,D,20251205,000000,19.11,19.28,19.08,19.16,1637279,0
+TGNA.US,D,20251208,000000,19.235,19.55,19.23,19.42,2018498,0
+TGNA.US,D,20251209,000000,19.5,19.57,19.41,19.55,658476,0
+TGNA.US,D,20251210,000000,19.57,19.75,19.56,19.61,1486678,0
+TGNA.US,D,20251211,000000,19.65,19.76,19.65,19.76,1598276,0
+TGNA.US,D,20251212,000000,19.76,19.8,19.655,19.67,1030662,0
+TGNA.US,D,20251215,000000,19.67,19.755,19.58,19.58,1864676,0
+TGNA.US,D,20251216,000000,19.64,19.765,19.62,19.68,1232195,0
+TGNA.US,D,20251217,000000,19.64,19.8,19.595,19.65,1007306,0
+TGNA.US,D,20251218,000000,19.695,19.695,19.4,19.55,1505630,0
+TGNA.US,D,20251219,000000,19.48,19.61,19.28,19.31,2377478,0
+TGNA.US,D,20251222,000000,19.26,19.425,19.26,19.36,969931,0
+TGNA.US,D,20251223,000000,19.33,19.42,19.31,19.36,665082,0
+TGNA.US,D,20251224,000000,19.325,19.41,19.28,19.38,317083,0
+TGNA.US,D,20251226,000000,19.38,19.43,19.365,19.4,614639,0
+TGNA.US,D,20251229,000000,19.45,19.458,19.315,19.33,529628,0
+TGNA.US,D,20251230,000000,19.31,19.48,19.31,19.45,744625,0
+TGNA.US,D,20251231,000000,19.48,19.48,19.375,19.41,428489,0
+TGNA.US,D,20260102,000000,19.44,19.44,19.24,19.29,899640,0
+TGNA.US,D,20260105,000000,19.315,19.39,19.24,19.32,1290491,0
+TGNA.US,D,20260106,000000,19.27,19.37,19.25,19.33,622651,0
+TGNA.US,D,20260107,000000,19.4,19.4,19.195,19.2,901849,0
+TGNA.US,D,20260108,000000,19.165,19.24,19.03,19.08,1057620,0
+TGNA.US,D,20260109,000000,19.16,19.165,18.9,18.95,1107288,0
+TGNA.US,D,20260112,000000,18.91,18.915,18.675,18.73,999075,0
+TGNA.US,D,20260113,000000,18.765,19.035,18.69,18.95,1617063,0
+TGNA.US,D,20260114,000000,18.925,19.605,18.8,18.91,3457306,0
+TGNA.US,D,20260115,000000,18.91,19.005,18.83,19,1294425,0
+TGNA.US,D,20260116,000000,19.03,19.03,18.835,18.85,1152686,0
+TGNA.US,D,20260120,000000,18.85,18.93,18.8,18.87,1075436,0
+TGNA.US,D,20260121,000000,18.875,18.96,18.85,18.96,1333690,0
+TGNA.US,D,20260122,000000,19.1,19.1,18.895,18.96,985491,0
+TGNA.US,D,20260123,000000,18.925,19.005,18.89,18.96,620838,0
+TGNA.US,D,20260126,000000,18.93,19.02,18.845,18.92,920762,0
+TGNA.US,D,20260127,000000,18.97,18.98,18.845,18.92,744473,0
+TGNA.US,D,20260128,000000,18.915,18.99,18.815,18.85,798832,0
+TGNA.US,D,20260129,000000,18.925,19,18.81,18.88,945765,0
+TGNA.US,D,20260130,000000,18.85,19.17,18.77,19.16,1558269,0
+TGNA.US,D,20260202,000000,19.085,19.27,19.06,19.2,1483309,0
+TGNA.US,D,20260203,000000,19.11,19.21,18.725,18.81,2433302,0
+TGNA.US,D,20260204,000000,18.825,18.93,18.775,18.92,1174002,0
+TGNA.US,D,20260205,000000,18.945,19.07,18.895,19.01,1658113,0
+TGNA.US,D,20260206,000000,19,19.12,18.91,19.07,1354606,0
+TGNA.US,D,20260209,000000,20.775,20.82,20.62,20.74,7422184,0
+TGNA.US,D,20260210,000000,20.8,20.91,20.63,20.89,2490836,0
+TGNA.US,D,20260211,000000,20.885,20.92,20.69,20.79,2258404,0
+TGNA.US,D,20260212,000000,20.785,20.85,20.715,20.79,1967198,0
+TGNA.US,D,20260213,000000,20.7675,20.985,20.7675,20.95,2039875,0
+TGNA.US,D,20260217,000000,20.93,20.95,20.83,20.88,980696,0
+TGNA.US,D,20260218,000000,20.88,21.095,20.88,20.95,1721497,0
diff --git a/daily/us/nyse stocks/2/thg.us.txt b/daily/us/nyse stocks/2/thg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2ce67ba6d5a4df2d554600a8b19ba8c46cf472db
--- /dev/null
+++ b/daily/us/nyse stocks/2/thg.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+THG.US,D,20050225,000000,25.6334,26.5864,25.597,26.5058,566256.54063039,0
+THG.US,D,20050228,000000,26.431,26.4527,25.7809,25.9973,324024.42916193,0
+THG.US,D,20050301,000000,25.947,26.2658,25.8959,26.135,334215.42414279,0
+THG.US,D,20050302,000000,25.9973,26.1408,25.7888,25.9834,207665.28952247,0
+THG.US,D,20050303,000000,26.069,26.1498,25.6254,25.7366,160975.62679457,0
+THG.US,D,20050304,000000,25.8143,26.2658,25.7809,26.069,404444.11957569,0
+THG.US,D,20050307,000000,26.1408,26.3316,26.0021,26.0493,396462.54613463,0
+THG.US,D,20050308,000000,25.9973,26.5058,25.4819,25.8359,322097.66716564,0
+THG.US,D,20050309,000000,25.8359,26.0563,25.5134,25.6491,204908.85059269,0
+THG.US,D,20050310,000000,25.7435,25.7888,25.4494,25.6177,127109.35314168,0
+THG.US,D,20050311,000000,25.6334,25.6334,25.3885,25.597,160706.18514337,0
+THG.US,D,20050314,000000,25.6571,26.1959,25.6571,26.1575,344131.89366773,0
+THG.US,D,20050315,000000,26.1655,26.4183,25.9697,26.0415,317004.71157757,0
+THG.US,D,20050316,000000,26.0415,26.2018,25.7809,26.0336,406653.54111549,0
+THG.US,D,20050317,000000,26.0101,26.1408,25.8733,26.0493,250903.04883222,0
+THG.US,D,20050318,000000,26.0563,26.0563,25.3442,25.9343,441629.10096256,0
+THG.US,D,20050321,000000,25.8872,25.8872,25.4287,25.8075,210689.13658155,0
+THG.US,D,20050322,000000,25.7366,26.1074,25.6698,25.7671,353358.99926999,0
+THG.US,D,20050323,000000,25.6698,25.7052,25.4091,25.5448,429649.62347431,0
+THG.US,D,20050324,000000,25.5537,25.7671,25.4446,25.6334,233136.16802849,0
+THG.US,D,20050328,000000,25.6254,26.0189,25.6254,25.8959,264675.07587163,0
+THG.US,D,20050329,000000,25.8959,26.251,25.8665,25.9254,491617.13620547,0
+THG.US,D,20050330,000000,25.9166,26.075,25.5763,26.0258,419046.84030953,0
+THG.US,D,20050331,000000,26.0563,26.1792,25.9254,26.1074,583053.43148982,0
+THG.US,D,20050401,000000,26.1408,26.2343,25.5763,25.8959,362999.92657805,0
+THG.US,D,20050404,000000,25.9254,26.1408,25.6766,25.8665,399490.46023749,0
+THG.US,D,20050405,000000,25.8733,25.9973,25.7278,25.8212,221983.3171909,0
+THG.US,D,20050406,000000,25.9343,26.2284,25.9343,26.0563,356385.89661191,0
+THG.US,D,20050407,000000,26.0336,26.5205,25.9619,26.4821,325677.68246322,0
+THG.US,D,20050408,000000,26.4821,26.5205,26.2658,26.4527,252828.79406756,0
+THG.US,D,20050411,000000,26.4614,26.5421,26.2136,26.3002,219229.92854397,0
+THG.US,D,20050412,000000,26.309,27.0005,26.2018,26.8982,733570.65517421,0
+THG.US,D,20050413,000000,26.8696,27.0919,26.6877,26.7034,362859.61356724,0
+THG.US,D,20050414,000000,26.7261,26.9788,26.5657,26.6877,373050.60854811,0
+THG.US,D,20050415,000000,26.3248,26.5794,26.1408,26.2018,641854.75062919,0
+THG.US,D,20050418,000000,26.2018,26.4113,26.1408,26.251,466282.50366646,0
+THG.US,D,20050419,000000,26.3966,26.7192,26.251,26.7192,396043.64062409,0
+THG.US,D,20050420,000000,26.7034,26.7654,26.4821,26.613,497400.47247716,0
+THG.US,D,20050421,000000,26.7959,27.1952,26.6425,26.9237,726962.72577376,0
+THG.US,D,20050422,000000,26.9317,26.9317,26.3385,26.6355,462146.32013037,0
+THG.US,D,20050425,000000,26.7585,27.1224,26.6493,27.0497,289187.14880377,0
+THG.US,D,20050426,000000,26.8696,26.8982,26.0837,26.0837,435159.45105102,0
+THG.US,D,20050427,000000,26.1792,26.5569,25.9834,26.3455,520670.06353096,0
+THG.US,D,20050428,000000,26.3543,26.3966,25.9343,25.9697,456501.26334759,0
+THG.US,D,20050429,000000,25.9254,25.9254,23.9201,24.3764,1871724.726174,0
+THG.US,D,20050502,000000,24.3263,24.7886,24.3263,24.638,778324.4050573,0
+THG.US,D,20050503,000000,24.459,24.7629,24.2829,24.4139,433641.4269558,0
+THG.US,D,20050504,000000,24.5977,25.0384,24.5446,24.9066,464487.9205934,0
+THG.US,D,20050505,000000,24.8879,25.0658,24.7128,24.8722,332012.10316867,0
+THG.US,D,20050506,000000,24.9439,25.0256,24.7049,24.822,384617.28109151,0
+THG.US,D,20050509,000000,24.7482,24.9587,24.6774,24.8652,253247.69957809,0
+THG.US,D,20050510,000000,24.7412,24.7412,24.2259,24.3263,374014.49792673,0
+THG.US,D,20050511,000000,24.3263,24.58,24.2259,24.4777,237547.89378146,0
+THG.US,D,20050512,000000,24.5083,24.5594,24.0204,24.0961,274447.16534197,0
+THG.US,D,20050513,000000,24.108,24.1886,23.6083,23.8513,371949.45644152,0
+THG.US,D,20050516,000000,23.8994,24.2623,23.8847,24.2014,358177.42940211,0
+THG.US,D,20050517,000000,24.1738,24.524,23.9359,24.4924,212072.94823165,0
+THG.US,D,20050518,000000,24.5446,25.2626,24.5446,25.0384,515580.15822574,0
+THG.US,D,20050519,000000,25.0875,25.4446,25.003,25.2901,330500.17963913,0
+THG.US,D,20050520,000000,25.2773,25.4446,25.06,25.3147,322509.45534954,0
+THG.US,D,20050523,000000,25.2489,25.4091,24.7826,25.0875,412713.43636502,0
+THG.US,D,20050524,000000,25.1327,25.2145,24.5977,25.1771,410642.29431413,0
+THG.US,D,20050525,000000,25.1101,25.1484,24.7207,24.9439,329122.46855472,0
+THG.US,D,20050526,000000,25.0531,25.4446,24.9813,25.3816,256138.350953,0
+THG.US,D,20050527,000000,25.3679,25.5448,25.352,25.4662,153684.43403712,0
+THG.US,D,20050531,000000,25.4219,25.6177,25.2694,25.3609,252557.31889447,0
+THG.US,D,20050601,000000,25.3679,25.7671,25.352,25.6992,329672.53622754,0
+THG.US,D,20050602,000000,25.7052,25.8507,25.4287,25.5045,227493.14476761,0
+THG.US,D,20050603,000000,25.4032,25.4366,25.2489,25.2901,455539.40749087,0
+THG.US,D,20050606,000000,25.2419,25.6924,25.1327,25.6698,195544.48226246,0
+THG.US,D,20050607,000000,25.6698,25.7052,25.352,25.3816,196509.38840203,0
+THG.US,D,20050608,000000,25.415,25.9619,25.415,25.6571,171587.56080787,0
+THG.US,D,20050609,000000,25.5842,25.7435,25.4366,25.7052,99841.858040698,0
+THG.US,D,20050610,000000,25.8143,26.0837,25.7435,25.8359,153684.43403712,0
+THG.US,D,20050613,000000,25.8359,26.0021,25.7366,25.9973,189484.58701295,0
+THG.US,D,20050614,000000,25.9254,26.1792,25.8143,26.069,130543.9716237,0
+THG.US,D,20050615,000000,26.251,26.3002,25.8959,26.1074,196233.84618514,0
+THG.US,D,20050616,000000,26.1575,26.5657,26.1498,26.4614,257654.34152632,0
+THG.US,D,20050617,000000,26.6425,26.6877,26.431,26.4399,415191.28279507,0
+THG.US,D,20050620,000000,26.2736,26.6493,26.2431,26.5569,162495.68441169,0
+THG.US,D,20050621,000000,26.5657,26.6493,26.2865,26.5933,283676.30446611,0
+THG.US,D,20050622,000000,26.7369,26.7585,26.4684,26.6955,201330.86881701,0
+THG.US,D,20050623,000000,26.5421,26.6493,26.4044,26.4113,258749.39306722,0
+THG.US,D,20050624,000000,26.3248,26.6355,26.3002,26.6355,272252.99521638,0
+THG.US,D,20050627,000000,26.5794,26.7113,26.4457,26.7113,378281.84362509,0
+THG.US,D,20050628,000000,26.7369,26.8028,26.5058,26.8028,193892.24572212,0
+THG.US,D,20050629,000000,26.8627,27.0771,26.7458,27.0771,263849.46598192,0
+THG.US,D,20050630,000000,27.1618,27.2139,26.8096,26.9317,338344.49035225,0
+THG.US,D,20050701,000000,27.0005,27.2316,26.8028,26.9641,249392.14206364,0
+THG.US,D,20050705,000000,26.9788,27.0841,26.8756,27.0841,290287.28414941,0
+THG.US,D,20050706,000000,27.0771,27.267,27.0162,27.0497,398526.57085887,0
+THG.US,D,20050707,000000,26.6798,27.0703,26.6798,27.0358,103695.38203327,0
+THG.US,D,20050708,000000,27.1952,27.267,27.0497,27.1952,135918.56999435,0
+THG.US,D,20050711,000000,27.2434,27.5187,27.1224,27.4273,129168.29406119,0
+THG.US,D,20050712,000000,27.3486,27.7627,27.3212,27.6791,457193.67755312,0
+THG.US,D,20050713,000000,27.5768,27.7775,27.4923,27.568,364236.3078907,0
+THG.US,D,20050714,000000,27.7421,27.92,27.7037,27.8059,202155.46194576,0
+THG.US,D,20050715,000000,27.7972,27.9603,27.5768,27.7479,119255.89158004,0
+THG.US,D,20050718,000000,27.5965,27.8551,27.5601,27.7125,184387.56438108,0
+THG.US,D,20050719,000000,27.7972,28.104,27.6958,27.9526,204082.22394204,0
+THG.US,D,20050720,000000,27.9082,28.0017,27.7972,27.92,274316.00317969,0
+THG.US,D,20050721,000000,27.9289,27.9889,27.3683,27.4853,262336.52569144,0
+THG.US,D,20050722,000000,27.5601,27.7972,27.4568,27.7775,213724.16801104,0
+THG.US,D,20050725,000000,27.7037,27.8266,27.267,27.3546,164145.88743014,0
+THG.US,D,20050726,000000,27.3043,27.392,27.1834,27.3289,178332.7529363,0
+THG.US,D,20050727,000000,27.9603,29.2439,27.9603,29.0187,1001551.2208875,0
+THG.US,D,20050728,000000,29.0855,29.0855,28.7088,28.8298,330500.17963913,0
+THG.US,D,20050729,000000,28.755,28.755,26.9237,28.3213,765381.03819043,0
+THG.US,D,20050801,000000,28.3006,28.5603,28.104,28.5426,332012.10316867,0
+THG.US,D,20050802,000000,28.5485,28.701,28.336,28.3922,232451.88791055,0
+THG.US,D,20050803,000000,28.3213,28.64,28.3213,28.5544,349364.14550567,0
+THG.US,D,20050804,000000,28.5259,28.932,28.4226,28.5544,777364.58272247,0
+THG.US,D,20050805,000000,28.5948,28.6232,28.1197,28.1944,410093.24340226,0
+THG.US,D,20050808,000000,28.3803,28.5259,28.341,28.3577,437221.44225338,0
+THG.US,D,20050809,000000,28.3715,28.4433,28.0567,28.0804,422764.11833508,0
+THG.US,D,20050810,000000,28.1551,28.3872,28.0233,28.1413,443146.10829684,0
+THG.US,D,20050811,000000,28.104,28.4226,28.104,28.2328,296897.24707176,0
+THG.US,D,20050812,000000,28.1757,28.2328,27.9082,27.9426,348680.88214867,0
+THG.US,D,20050815,000000,27.8847,28.3498,27.8336,28.2702,359144.36906359,0
+THG.US,D,20050816,000000,28.2702,28.3154,28.0567,28.2101,401004.41728893,0
+THG.US,D,20050817,000000,28.2702,28.2849,28.104,28.2171,335179.3135214,0
+THG.US,D,20050818,000000,28.1413,28.2939,27.981,28.1551,270595.67487129,0
+THG.US,D,20050819,000000,28.2101,28.459,28.0567,28.2762,258749.39306722,0
+THG.US,D,20050822,000000,28.2762,28.3803,28.1197,28.1885,358590.23434698,0
+THG.US,D,20050823,000000,30.4978,31.4449,30.3906,30.5707,2311567.3781511,0
+THG.US,D,20050824,000000,30.5951,30.6454,30.2835,30.4584,688679.64256316,0
+THG.US,D,20050825,000000,30.6385,30.6945,30.2952,30.4497,579335.13670332,0
+THG.US,D,20050826,000000,30.367,30.3995,30.064,30.1998,293868.31620794,0
+THG.US,D,20050829,000000,29.4464,29.948,28.8672,29.8546,794712.55801566,0
+THG.US,D,20050830,000000,29.7012,29.7012,29.1621,29.5468,520537.88460775,0
+THG.US,D,20050831,000000,29.4829,29.7228,28.7993,29.5625,1415914.860271,0
+THG.US,D,20050901,000000,29.4416,30.2618,29.4416,29.8075,576855.25675137,0
+THG.US,D,20050902,000000,29.8467,29.8467,29.3235,29.6775,292078.81693962,0
+THG.US,D,20050906,000000,29.8075,30.2952,29.7454,30.1802,323890.21671679,0
+THG.US,D,20050907,000000,30.2097,30.7899,30.0435,30.5784,695151.32599659,0
+THG.US,D,20050908,000000,30.427,30.5578,30.2471,30.3532,567215.34620427,0
+THG.US,D,20050909,000000,30.4427,30.61,30.3995,30.4781,413812.55494971,0
+THG.US,D,20050912,000000,30.427,30.4978,29.7376,29.9186,650808.34753646,0
+THG.US,D,20050913,000000,29.8615,30.1064,29.7228,29.7828,384617.28109151,0
+THG.US,D,20050914,000000,29.7936,29.9323,29.6284,29.7149,378281.84362509,0
+THG.US,D,20050915,000000,29.6932,29.9667,29.6421,29.9617,249250.81229187,0
+THG.US,D,20050916,000000,29.8822,30.1545,29.7868,30.0798,635798.92242345,0
+THG.US,D,20050919,000000,30.0258,30.0947,29.7012,29.8467,256551.15589785,0
+THG.US,D,20050920,000000,29.8467,29.8467,29.1268,29.1268,420698.06008894,0
+THG.US,D,20050921,000000,29.111,29.2527,28.3655,28.5948,890694.7914981,0
+THG.US,D,20050922,000000,28.3922,28.6547,27.9526,28.5033,1030470.9525289,0
+THG.US,D,20050923,000000,28.4276,28.9429,28.3577,28.7993,482661.5057763,0
+THG.US,D,20050926,000000,29.0471,29.47,28.9016,29.1554,494091.93235267,0
+THG.US,D,20050927,000000,29.1918,29.3382,28.9163,29.1199,309705.38473254,0
+THG.US,D,20050928,000000,29.2596,29.5536,29.178,29.5251,459120.4395494,0
+THG.US,D,20050929,000000,29.41,29.9824,29.3019,29.956,354598.43086549,0
+THG.US,D,20050930,000000,29.956,30.1478,29.7523,29.8762,463385.75172588,0
+THG.US,D,20051003,000000,29.8762,29.9323,29.2793,29.4957,422488.5761182,0
+THG.US,D,20051004,000000,29.7661,29.7661,28.7402,28.8298,630150.81535782,0
+THG.US,D,20051005,000000,28.7215,28.8602,28.336,28.3872,491066.0517717,0
+THG.US,D,20051006,000000,28.3577,28.3655,28.0233,28.2239,411613.30101938,0
+THG.US,D,20051007,000000,28.341,28.3498,28.0637,28.1718,353636.57500876,0
+THG.US,D,20051010,000000,28.1718,28.1718,27.6634,27.7421,378834.96158076,0
+THG.US,D,20051011,000000,27.8129,28.2475,27.7558,27.8847,623674.04811967,0
+THG.US,D,20051012,000000,27.9289,28.0144,27.267,27.4431,297862.15321132,0
+THG.US,D,20051013,000000,27.5187,27.5521,26.8312,27.4636,951286.62666675,0
+THG.US,D,20051014,000000,27.4706,27.8403,27.2738,27.5277,948254.64552009,0
+THG.US,D,20051017,000000,27.4923,27.7331,27.1372,27.6083,648331.51786736,0
+THG.US,D,20051018,000000,27.6634,27.7125,27.2896,27.4568,497674.9979331,0
+THG.US,D,20051019,000000,27.4568,28.6006,27.4489,28.5259,1197232.9658779,0
+THG.US,D,20051020,000000,28.4344,28.4717,27.9082,27.9603,450444.41838091,0
+THG.US,D,20051021,000000,28.104,28.3498,27.9663,28.0311,371806.09314787,0
+THG.US,D,20051024,000000,28.1757,28.8062,28.1482,28.7088,413261.47051595,0
+THG.US,D,20051025,000000,28.4276,28.5603,27.8925,28.1551,595173.22198886,0
+THG.US,D,20051026,000000,27.8129,27.8925,26.7585,27.2591,1931353.688725,0
+THG.US,D,20051027,000000,27.1618,27.5444,26.904,27.0162,744314.76811075,0
+THG.US,D,20051028,000000,27.1952,27.5965,26.8903,27.2316,1033357.5368599,0
+THG.US,D,20051031,000000,27.2316,27.8847,27.2316,27.6634,925672.38486706,0
+THG.US,D,20051101,000000,27.7273,27.7627,27.3486,27.5444,804076.92634589,0
+THG.US,D,20051102,000000,27.5965,28.3213,27.5444,28.1885,641580.22517325,0
+THG.US,D,20051103,000000,28.3922,28.4344,27.7273,27.9663,598619.02484132,0
+THG.US,D,20051104,000000,28.104,28.2849,27.7558,28.043,392055.9041864,0
+THG.US,D,20051107,000000,28.104,28.1345,27.6958,27.9889,388886.66031177,0
+THG.US,D,20051108,000000,27.9142,27.9142,27.501,27.6525,441629.10096256,0
+THG.US,D,20051109,000000,27.7037,28.0804,27.5768,27.9731,605780.07219744,0
+THG.US,D,20051110,000000,28.104,28.7472,27.8698,28.6085,979105.20620148,0
+THG.US,D,20051111,000000,28.5603,28.6714,28.3213,28.4511,409405.91300148,0
+THG.US,D,20051114,000000,28.4511,28.8455,28.4276,28.6469,555236.88547697,0
+THG.US,D,20051115,000000,28.6006,28.6321,28.104,28.2014,511585.30446142,0
+THG.US,D,20051116,000000,28.3154,28.341,28.0076,28.0637,422902.397824,0
+THG.US,D,20051117,000000,28.2101,28.5426,27.8994,28.336,476609.74461435,0
+THG.US,D,20051118,000000,28.4885,28.6006,28.2762,28.5544,261648.17852971,0
+THG.US,D,20051121,000000,28.5259,28.6321,28.1345,28.5544,662233.69030809,0
+THG.US,D,20051122,000000,28.5426,28.5426,28.2239,28.2555,725311.50599435,0
+THG.US,D,20051123,000000,28.1413,29.1337,28.0882,28.7904,602883.32025685,0
+THG.US,D,20051125,000000,28.9016,28.9016,28.5878,28.814,134956.71413762,0
+THG.US,D,20051128,000000,28.8869,29.2055,28.58,28.7472,858334.34080905,0
+THG.US,D,20051129,000000,28.8947,29.2793,28.7629,29.1858,519983.74989113,0
+THG.US,D,20051130,000000,29.1337,29.2212,28.8869,29.0097,777908.5498296,0
+THG.US,D,20051201,000000,28.9232,29.5311,28.8869,29.4327,285463.77021254,0
+THG.US,D,20051202,000000,29.3019,29.3019,28.3922,28.4276,487485.01971317,0
+THG.US,D,20051205,000000,28.5033,28.5033,27.7421,28.2239,472199.03562233,0
+THG.US,D,20051206,000000,28.2171,28.3922,27.9731,28.0311,286295.48066792,0
+THG.US,D,20051207,000000,28.104,28.1757,27.5817,27.6791,365887.5276701,0
+THG.US,D,20051208,000000,27.9426,28.0567,27.4853,27.6722,440114.12715017,0
+THG.US,D,20051209,000000,27.7421,29.1199,27.7421,28.8524,435437.02678981,0
+THG.US,D,20051212,000000,28.8377,28.9016,28.1757,28.3922,278446.08615008,0
+THG.US,D,20051213,000000,28.341,28.5426,28.1944,28.3577,159326.44053707,0
+THG.US,D,20051214,000000,28.3498,28.9891,28.3498,28.6085,253654.40395726,0
+THG.US,D,20051215,000000,28.5426,28.5948,28.0882,28.5751,340685.07405433,0
+THG.US,D,20051216,000000,28.6851,29.0471,28.4717,28.5111,293733.08700187,0
+THG.US,D,20051219,000000,28.5111,28.5485,28.0637,28.1118,459120.4395494,0
+THG.US,D,20051220,000000,28.1413,28.6851,27.9603,28.4797,226670.58516075,0
+THG.US,D,20051221,000000,28.5259,28.7679,28.4717,28.7402,122838.95716046,0
+THG.US,D,20051222,000000,28.7629,28.7904,28.5259,28.701,145280.90480267,0
+THG.US,D,20051223,000000,28.7904,29.0855,28.7629,29.0097,215516.7175622,0
+THG.US,D,20051227,000000,29.2665,29.8989,29.1621,29.1621,395773.18221194,0
+THG.US,D,20051228,000000,29.1965,29.3717,29.1858,29.2665,165385.31902564,0
+THG.US,D,20051229,000000,29.7749,31.2197,29.7749,30.5185,511034.22002765,0
+THG.US,D,20051230,000000,30.4664,30.4841,30.1291,30.3296,311636.21377262,0
+THG.US,D,20060103,000000,30.4978,31.501,30.4664,31.2109,815509.38644416,0
+THG.US,D,20060104,000000,31.5157,32.3862,31.5157,31.8855,711258.85293334,0
+THG.US,D,20060105,000000,31.9623,32.1128,31.5531,31.7793,673119.13301639,0
+THG.US,D,20060106,000000,31.6318,31.7725,31.2905,31.5748,602883.32025685,0
+THG.US,D,20060109,000000,31.6604,32.0528,31.4145,31.8079,1803701.385237,0
+THG.US,D,20060110,000000,31.6977,32.5337,31.6741,32.219,487898.84141897,0
+THG.US,D,20060111,000000,32.3173,32.8485,32.155,32.5337,683719.88265927,0
+THG.US,D,20060112,000000,32.46,32.7736,32.3862,32.395,477853.24325365,0
+THG.US,D,20060113,000000,32.5051,32.6567,32.2642,32.3095,236032.91996908,0
+THG.US,D,20060117,000000,32.0007,32.0901,31.7341,31.9161,360655.27583217,0
+THG.US,D,20060118,000000,31.7184,32.0597,31.6741,31.9879,381449.05397783,0
+THG.US,D,20060119,000000,31.9879,32.452,31.9377,32.2485,624778.25050908,0
+THG.US,D,20060120,000000,32.099,32.5908,32.0754,32.1128,499465.51396236,0
+THG.US,D,20060123,000000,32.0223,32.2789,31.9161,32.1058,473300.18772892,0
+THG.US,D,20060124,000000,32.0901,32.3675,31.9927,32.155,339035.88779682,0
+THG.US,D,20060125,000000,32.1974,32.512,32.1334,32.219,327473.28229722,0
+THG.US,D,20060126,000000,32.5337,33.0943,32.512,32.9704,457463.11920432,0
+THG.US,D,20060127,000000,33.0805,33.4563,33.0402,33.353,862049.58531271,0
+THG.US,D,20060130,000000,33.2065,33.3953,32.6114,32.7138,555377.19848778,0
+THG.US,D,20060131,000000,33.0402,36.0537,32.7372,35.1832,1974315.9058179,0
+THG.US,D,20060201,000000,35.1991,35.1991,33.4416,34.42,1697662.3692189,0
+THG.US,D,20060202,000000,34.4348,34.5381,33.7247,33.8015,415322.44495735,0
+THG.US,D,20060203,000000,33.5124,33.6707,33.3667,33.477,399212.88449871,0
+THG.US,D,20060206,000000,33.4022,33.5349,33.2222,33.477,355011.23581034,0
+THG.US,D,20060207,000000,33.3333,33.3953,33.055,33.1701,293177.93552431,0
+THG.US,D,20060208,000000,33.1848,33.4493,32.9999,33.3008,206422.80764412,0
+THG.US,D,20060209,000000,33.2448,33.5004,33.1297,33.1434,208354.65344515,0
+THG.US,D,20060210,000000,32.9704,33.7415,32.9704,33.5428,234516.92939574,0
+THG.US,D,20060213,000000,33.6224,33.7493,33.4022,33.4493,145141.60855281,0
+THG.US,D,20060214,000000,33.477,33.768,33.3795,33.6087,221153.6402574,0
+THG.US,D,20060215,000000,33.5124,34.0592,33.4416,33.9617,247323.03353464,0
+THG.US,D,20060216,000000,33.9677,34.1585,33.768,34.1525,211930.60169894,0
+THG.US,D,20060217,000000,34.1368,34.1959,33.5124,34.1368,238232.1738994,0
+THG.US,D,20060221,000000,34.0592,34.1161,33.3667,33.5064,331876.8739626,0
+THG.US,D,20060222,000000,33.6224,34.1231,33.47,34.0218,351983.32170748,0
+THG.US,D,20060223,000000,33.8772,34.5991,33.83,34.4133,344409.46940651,0
+THG.US,D,20060224,000000,34.3836,34.8449,34.306,34.8449,520670.06353096,0
+THG.US,D,20060227,000000,34.8204,35.0397,34.7466,35.0013,369745.11870645,0
+THG.US,D,20060228,000000,34.9197,35.3653,34.9118,35.1832,597377.55972393,0
+THG.US,D,20060301,000000,35.1252,35.6032,35.0878,35.5117,700518.80704059,0
+THG.US,D,20060302,000000,35.4361,35.5471,35.3356,35.4744,329122.46855472,0
+THG.US,D,20060303,000000,35.3279,35.386,34.9502,35.2492,340414.61564219,0
+THG.US,D,20060306,000000,35.1832,35.8453,35.1459,35.7615,484727.56402245,0
+THG.US,D,20060307,000000,35.7615,36.0468,35.618,35.977,563638.38118953,0
+THG.US,D,20060308,000000,35.9534,36.1649,35.741,36.041,498504.67486659,0
+THG.US,D,20060309,000000,36.1649,36.4687,36.0055,36.3261,934899.49046932,0
+THG.US,D,20060310,000000,36.1983,36.453,36.0134,36.0655,774468.84754283,0
+THG.US,D,20060313,000000,36.1118,37.0785,36.1118,36.9035,745412.86993449,0
+THG.US,D,20060314,000000,36.7609,37.1739,36.6763,37.0047,677799.2836596,0
+THG.US,D,20060315,000000,36.997,37.7257,36.997,37.5358,564187.43210139,0
+THG.US,D,20060316,000000,37.7188,38.3089,37.6155,38.1811,599169.09251415,0
+THG.US,D,20060317,000000,37.8319,37.9844,37.7257,37.8319,808348.33908805,0
+THG.US,D,20060320,000000,37.7935,37.9548,37.7109,37.9076,472058.72261152,0
+THG.US,D,20060321,000000,37.7935,37.9362,37.7257,37.7512,620926.76003842,0
+THG.US,D,20060322,000000,37.529,38.2096,37.47,38.1624,430890.07183076,0
+THG.US,D,20060323,000000,38.1624,38.4869,38.1408,38.3423,467514.81793533,0
+THG.US,D,20060324,000000,38.3089,38.5253,38.065,38.4367,352257.8471634,0
+THG.US,D,20060327,000000,38.2686,38.5253,37.948,38.5036,466417.73287253,0
+THG.US,D,20060328,000000,38.5312,38.5312,38.0954,38.1475,413812.55494971,0
+THG.US,D,20060329,000000,38.0857,38.7771,38.0503,38.5744,271142.69226126,0
+THG.US,D,20060330,000000,38.5184,38.5882,38.1811,38.2617,695840.68991927,0
+THG.US,D,20060331,000000,38.1083,38.1555,37.6873,38.065,472058.72261152,0
+THG.US,D,20060403,000000,38.065,38.2037,38.059,38.1408,850484.94629121,0
+THG.US,D,20060404,000000,38.0503,38.4869,37.9844,38.4427,416570.01064044,0
+THG.US,D,20060405,000000,38.4427,38.5931,38.3639,38.4574,557850.97787404,0
+THG.US,D,20060406,000000,38.3759,38.4427,37.9922,38.1811,470406.48607118,0
+THG.US,D,20060407,000000,38.1948,38.415,37.7837,37.9017,425654.76970998,0
+THG.US,D,20060410,000000,37.9146,38.0817,37.6558,37.8634,411059.16630278,0
+THG.US,D,20060411,000000,37.9076,38.0089,37.5064,37.5438,451405.25747668,0
+THG.US,D,20060412,000000,37.5438,37.7837,37.5132,37.6244,267018.70985654,0
+THG.US,D,20060413,000000,37.6027,37.8555,37.5438,37.6499,320445.43062528,0
+THG.US,D,20060417,000000,37.5595,37.9243,37.5064,37.6155,242504.6034025,0
+THG.US,D,20060418,000000,37.6155,37.7778,37.5438,37.7109,552483.49683004,0
+THG.US,D,20060419,000000,37.7109,38.3423,37.7109,38.3423,480739.82758476,0
+THG.US,D,20060420,000000,38.2686,38.901,38.2037,38.8539,391913.55765368,0
+THG.US,D,20060421,000000,39.0337,39.3159,38.8135,39.0741,418079.90064808,0
+THG.US,D,20060424,000000,39.14,39.2983,38.1624,39.2728,662927.12127456,0
+THG.US,D,20060425,000000,39.2009,39.5274,39.1784,39.2915,472339.34863315,0
+THG.US,D,20060426,000000,39.2915,39.5274,38.895,38.895,329810.81571645,0
+THG.US,D,20060427,000000,38.8135,38.895,38.429,38.5931,432541.29161016,0
+THG.US,D,20060428,000000,38.4869,38.6846,38.3089,38.415,209315.49254092,0
+THG.US,D,20060501,000000,38.3759,38.4869,37.6873,37.7631,613487.12018257,0
+THG.US,D,20060502,000000,37.7631,39.3239,37.6155,37.9548,1266081.9167045,0
+THG.US,D,20060503,000000,37.7631,37.9076,36.5258,36.927,1124656.5694162,0
+THG.US,D,20060504,000000,36.9556,37.2369,36.8523,37.0785,647780.43343359,0
+THG.US,D,20060505,000000,37.3254,37.4002,37.0421,37.3844,672432.81937655,0
+THG.US,D,20060508,000000,37.288,37.4336,36.991,37.1965,896479.14453075,0
+THG.US,D,20060509,000000,37.1965,37.529,37.0343,37.0343,580024.500626,0
+THG.US,D,20060510,000000,36.9703,36.9851,36.6202,36.8376,571210.19996859,0
+THG.US,D,20060511,000000,36.7982,36.8739,36.1432,36.1599,400731.92535489,0
+THG.US,D,20060512,000000,36.0813,36.1344,35.5658,35.6996,338900.65859075,0
+THG.US,D,20060515,000000,35.0604,36.0597,35.0604,36.0055,489693.42449203,0
+THG.US,D,20060516,000000,35.9996,36.0813,35.618,35.8668,464487.9205934,0
+THG.US,D,20060517,000000,35.618,35.9072,35.1685,35.263,327742.72394841,0
+THG.US,D,20060518,000000,35.2698,35.3356,34.6542,34.6925,400173.72359448,0
+THG.US,D,20060519,000000,34.7958,34.9659,34.6444,34.8449,354735.69359345,0
+THG.US,D,20060522,000000,34.7348,34.9118,34.2381,34.5991,332835.67953648,0
+THG.US,D,20060523,000000,34.7801,34.9275,34.0375,34.0375,448787.09803583,0
+THG.US,D,20060524,000000,33.9017,34.0296,32.9999,33.5004,1001821.6792996,0
+THG.US,D,20060525,000000,33.8388,34.2765,33.6362,34.2018,443970.70142558,0
+THG.US,D,20060526,000000,34.3395,34.4939,34.1231,34.3463,249523.30422592,0
+THG.US,D,20060530,000000,34.3463,34.4133,33.7247,33.8015,308600.16558217,0
+THG.US,D,20060531,000000,33.8388,34.4712,33.8388,34.3836,392055.9041864,0
+THG.US,D,20060601,000000,34.3759,34.7072,34.2834,34.42,388336.59263895,0
+THG.US,D,20060602,000000,34.5529,34.6355,34.2686,34.5677,156575.08541203,0
+THG.US,D,20060605,000000,34.5086,34.6041,33.83,33.8929,232315.64194353,0
+THG.US,D,20060606,000000,33.8929,34.3916,33.5428,33.7611,672287.422561,0
+THG.US,D,20060607,000000,33.7808,34.072,33.5064,33.6304,447688.99621208,0
+THG.US,D,20060608,000000,33.5487,33.6707,33.055,33.3402,348954.39084366,0
+THG.US,D,20060609,000000,33.3402,34.1231,33.3402,33.5124,335589.06818341,0
+THG.US,D,20060612,000000,33.5349,33.5713,32.6783,32.6941,264122.97467692,0
+THG.US,D,20060613,000000,32.6193,32.7736,31.9544,31.9927,354181.55887685,0
+THG.US,D,20060614,000000,32.1334,32.3518,31.5964,31.9003,247605.69307816,0
+THG.US,D,20060615,000000,31.9466,32.4894,31.9003,32.4009,669124.27925206,0
+THG.US,D,20060616,000000,32.3173,32.3311,32.099,32.1974,250075.40542062,0
+THG.US,D,20060619,000000,32.3173,32.3862,32.0094,32.1777,291116.9610829,0
+THG.US,D,20060620,000000,32.1777,32.1777,31.8079,31.8286,293591.7572301,0
+THG.US,D,20060621,000000,31.8079,32.1492,31.7568,31.9466,240986.57930729,0
+THG.US,D,20060622,000000,31.9309,31.9927,31.1627,31.5885,524258.21291614,0
+THG.US,D,20060623,000000,31.4783,31.5964,31.2679,31.3496,302546.37089833,0
+THG.US,D,20060626,000000,31.5885,32.0901,31.3416,32.0223,279271.69603979,0
+THG.US,D,20060627,000000,32.3862,33.1701,32.3862,33.0402,1237168.2856288,0
+THG.US,D,20060628,000000,33.0805,33.6224,32.936,33.4199,968503.43979765,0
+THG.US,D,20060629,000000,33.4493,33.942,33.3255,33.8929,399078.67205359,0
+THG.US,D,20060630,000000,33.9283,34.5529,33.7739,34.4634,571071.92047968,0
+THG.US,D,20060703,000000,34.5991,34.905,34.3335,34.905,202018.19921779,0
+THG.US,D,20060705,000000,34.7279,34.7279,34.1585,34.4712,416570.01064044,0
+THG.US,D,20060706,000000,34.5529,34.8204,34.2096,34.7142,313837.50122484,0
+THG.US,D,20060707,000000,34.6444,34.8449,34.5529,34.7466,201467.11478402,0
+THG.US,D,20060710,000000,34.7466,35.018,34.7201,34.9728,239337.39304979,0
+THG.US,D,20060711,000000,34.8596,35.2492,34.5677,35.2118,275003.33358047,0
+THG.US,D,20060712,000000,35.1627,35.2344,34.8596,34.8793,208217.39071718,0
+THG.US,D,20060713,000000,34.7466,34.7466,33.7739,33.9283,339999.77717543,0
+THG.US,D,20060714,000000,33.9156,33.9559,33.2142,33.353,267290.18502964,0
+THG.US,D,20060717,000000,33.2222,33.2526,32.7511,33.0087,292217.09642854,0
+THG.US,D,20060718,000000,33.0157,33.1563,32.4973,33.0943,194856.13510073,0
+THG.US,D,20060719,000000,33.0402,33.8388,32.9704,33.6304,291663.97847287,0
+THG.US,D,20060720,000000,33.586,33.709,33.2379,33.586,213032.77056647,0
+THG.US,D,20060721,000000,33.5772,33.6224,32.9704,33.3333,215928.50574611,0
+THG.US,D,20060724,000000,33.4416,34.1664,33.4416,34.0218,147760.78475462,0
+THG.US,D,20060725,000000,34.0218,34.1231,33.6795,33.9559,161531.79503308,0
+THG.US,D,20060726,000000,33.8388,34.5991,33.7346,34.5677,249113.54956391,0
+THG.US,D,20060727,000000,34.6778,34.8204,33.0717,33.1563,355966.99110137,0
+THG.US,D,20060728,000000,33.3333,33.7808,33.2684,33.7493,285607.13350619,0
+THG.US,D,20060731,000000,33.7552,33.8073,33.411,33.6087,179153.27902125,0
+THG.US,D,20060801,000000,32.6783,32.7865,32.2722,32.7865,680694.00207829,0
+THG.US,D,20060802,000000,32.8573,32.8897,31.6318,31.7725,474954.45779117,0
+THG.US,D,20060803,000000,31.6977,31.6977,30.844,31.024,581538.45767743,0
+THG.US,D,20060804,000000,31.2975,31.3416,30.5273,30.8282,528932.26299366,0
+THG.US,D,20060807,000000,30.7152,31.0703,30.5048,30.6867,392193.16691435,0
+THG.US,D,20060808,000000,30.7899,30.7899,30.1713,30.3532,268527.58310325,0
+THG.US,D,20060809,000000,30.61,30.7152,30.1291,30.1625,302817.84607142,0
+THG.US,D,20060810,000000,30.0867,30.2471,29.8467,29.9972,214413.53193372,0
+THG.US,D,20060811,000000,30.0258,30.3906,29.7828,30.0346,407888.9056672,0
+THG.US,D,20060814,000000,30.1802,30.2244,29.5713,29.8989,700380.52755167,0
+THG.US,D,20060815,000000,30.2097,30.5343,30.1142,30.3837,208487.84912932,0
+THG.US,D,20060816,000000,30.4978,30.7231,30.421,30.6867,163318.24401855,0
+THG.US,D,20060817,000000,30.5707,30.8047,30.4978,30.7231,227081.35658371,0
+THG.US,D,20060818,000000,30.9345,31.3132,30.7831,31.2394,423037.62703007,0
+THG.US,D,20060821,000000,31.1538,31.2325,30.9866,31.0781,277339.85023876,0
+THG.US,D,20060822,000000,31.0457,31.1165,30.7899,30.8282,226529.25538898,0
+THG.US,D,20060823,000000,30.7152,30.7378,30.2618,30.7073,631254.00098631,0
+THG.US,D,20060824,000000,30.8676,31.0171,30.6749,30.7831,168142.77471637,0
+THG.US,D,20060825,000000,30.6798,30.7899,30.5273,30.7014,287949.75073017,0
+THG.US,D,20060828,000000,30.6454,30.9492,30.5707,30.8125,203670.43575814,0
+THG.US,D,20060829,000000,31.5157,31.8473,31.3573,31.6387,816472.25906183,0
+THG.US,D,20060830,000000,31.6977,32.0901,31.6043,31.976,347161.84129249,0
+THG.US,D,20060831,000000,31.9544,32.5051,31.9544,32.3173,333117.32231906,0
+THG.US,D,20060901,000000,32.3862,32.6871,32.3518,32.5908,213174.10033823,0
+THG.US,D,20060905,000000,32.6399,32.6567,31.9692,31.9927,426895.21806644,0
+THG.US,D,20060906,000000,31.5885,31.7568,31.4577,31.5531,242915.37482546,0
+THG.US,D,20060907,000000,31.5157,31.8403,31.4075,31.501,204634.32513676,0
+THG.US,D,20060908,000000,31.625,32.0901,31.5531,32.044,201330.86881701,0
+THG.US,D,20060911,000000,31.9003,32.3311,31.7184,32.2555,339861.49768653,0
+THG.US,D,20060912,000000,32.2555,33.0157,32.2555,32.8966,303092.37152735,0
+THG.US,D,20060913,000000,32.8573,33.1357,32.7659,33.055,220191.78440068,0
+THG.US,D,20060914,000000,32.8966,32.8966,32.5051,32.7295,122012.33050981,0
+THG.US,D,20060915,000000,32.8966,33.0244,32.4373,32.4973,258067.14647118,0
+THG.US,D,20060918,000000,32.4973,32.6399,32.1846,32.4009,355842.94626573,0
+THG.US,D,20060919,000000,32.4304,32.9999,32.4069,32.7736,289598.93698768,0
+THG.US,D,20060920,000000,32.936,33.1641,32.6487,32.6635,224464.21390379,0
+THG.US,D,20060921,000000,32.6487,32.8081,32.3862,32.6193,355842.94626573,0
+THG.US,D,20060922,000000,32.52,32.6487,32.3518,32.452,216060.68466933,0
+THG.US,D,20060925,000000,32.5691,33.0402,32.5396,32.8485,195955.25368542,0
+THG.US,D,20060926,000000,32.7452,32.9881,32.6193,32.6941,318105.86368415,0
+THG.US,D,20060927,000000,32.6567,32.9409,32.6567,32.7295,228458.05090718,0
+THG.US,D,20060928,000000,32.7048,32.8809,32.52,32.6635,215239.14182343,0
+THG.US,D,20060929,000000,32.7138,32.814,32.3596,32.4069,205324.70582038,0
+THG.US,D,20061002,000000,32.3173,32.3173,31.863,31.9927,210419.69493034,0
+THG.US,D,20061003,000000,31.8934,32.6114,31.8767,32.5691,261783.40773578,0
+THG.US,D,20061004,000000,32.4757,32.936,32.4668,32.936,389851.56645134,0
+THG.US,D,20061005,000000,32.9704,33.4563,32.8966,33.4493,182459.78562384,0
+THG.US,D,20061006,000000,33.5004,34.0051,33.4416,33.8231,415191.28279507,0
+THG.US,D,20061009,000000,33.768,33.9017,33.6224,33.8772,219229.92854397,0
+THG.US,D,20061010,000000,33.9096,34.0296,33.7415,34.0139,202428.97064074,0
+THG.US,D,20061011,000000,34.0139,34.129,33.768,33.95,180122.25220461,0
+THG.US,D,20061012,000000,34.0945,34.5165,34.0945,34.4564,211794.35573193,0
+THG.US,D,20061013,000000,34.4564,34.8863,34.3335,34.7466,261917.6201809,0
+THG.US,D,20061016,000000,34.8596,34.9197,34.4634,34.546,151066.27459627,0
+THG.US,D,20061017,000000,34.1231,34.546,32.6783,32.9704,2040280.3058352,0
+THG.US,D,20061018,000000,32.9626,33.5487,32.9626,33.4257,449476.4619585,0
+THG.US,D,20061019,000000,33.4326,33.4326,33.1357,33.3176,313563.99252984,0
+THG.US,D,20061020,000000,33.3333,33.347,32.9281,32.9626,416570.01064044,0
+THG.US,D,20061023,000000,32.8966,33.1504,32.5337,32.6714,419322.38252642,0
+THG.US,D,20061024,000000,32.6399,32.6635,32.2278,32.4147,540364.72309193,0
+THG.US,D,20061025,000000,32.4069,32.5534,31.9466,31.976,583883.10842331,0
+THG.US,D,20061026,000000,32.1207,32.6045,31.9692,32.5691,315213.17878735,0
+THG.US,D,20061027,000000,32.4973,32.5278,31.863,31.9161,441903.62641849,0
+THG.US,D,20061030,000000,31.8934,32.0007,31.7115,31.9879,305437.02227323,0
+THG.US,D,20061031,000000,34.0945,34.2018,32.6045,32.936,1727133.185294,0
+THG.US,D,20061101,000000,33.0402,33.0402,32.3518,32.3763,894552.38253446,0
+THG.US,D,20061102,000000,32.2278,32.7215,32.2278,32.6399,572311.35207518,0
+THG.US,D,20061103,000000,32.7865,32.8966,32.5838,32.7048,338214.34495091,0
+THG.US,D,20061106,000000,32.8485,33.3667,32.8298,33.3176,457050.31425947,0
+THG.US,D,20061107,000000,33.4022,34.2981,33.4022,34.0443,512683.40628516,0
+THG.US,D,20061108,000000,33.9017,34.3463,33.9017,34.1585,286847.58186263,0
+THG.US,D,20061109,000000,34.2765,34.3129,34.0443,34.1024,222258.85940778,0
+THG.US,D,20061110,000000,34.2469,34.6355,34.2018,34.5804,358729.53059684,0
+THG.US,D,20061113,000000,34.5677,35.1459,34.5677,34.7653,436122.32366869,0
+THG.US,D,20061114,000000,34.6925,35.0741,34.4771,35.0466,372494.44030961,0
+THG.US,D,20061115,000000,35.081,35.3142,34.6837,34.8923,281752.59275268,0
+THG.US,D,20061116,000000,34.9275,34.9866,34.7004,34.9118,199674.56523287,0
+THG.US,D,20061117,000000,34.905,35.0524,34.6621,35.0013,367545.86477614,0
+THG.US,D,20061120,000000,34.9275,35.1184,34.8923,35.0103,233001.95558337,0
+THG.US,D,20061121,000000,35.0103,35.0103,34.6542,34.7653,220061.63899935,0
+THG.US,D,20061122,000000,34.8449,34.9659,34.5677,34.7869,255724.5292472,0
+THG.US,D,20061124,000000,34.5735,34.7201,34.4348,34.5303,74221.515675332,0
+THG.US,D,20061127,000000,34.5677,34.5677,33.768,34.0218,510070.33064903,0
+THG.US,D,20061128,000000,33.9156,34.2018,33.8772,34.1457,375117.6835552,0
+THG.US,D,20061129,000000,34.2912,34.7072,34.2469,34.4417,254491.19821738,0
+THG.US,D,20061130,000000,34.4063,34.5381,34.2608,34.4063,622301.42083998,0
+THG.US,D,20061201,000000,34.4564,34.7712,34.2981,34.7407,606053.58089242,0
+THG.US,D,20061204,000000,34.7466,34.9581,34.3994,34.8793,395499.67351695,0
+THG.US,D,20061205,000000,34.8596,34.9866,34.7004,34.9778,479362.11650035,0
+THG.US,D,20061206,000000,35.0013,35.3052,34.9414,35.2915,249938.14269265,0
+THG.US,D,20061207,000000,35.2787,35.4154,35.0878,35.2187,181092.24214891,0
+THG.US,D,20061208,000000,35.1832,35.4439,35.1252,35.3142,163872.37873516,0
+THG.US,D,20061211,000000,35.4361,35.8806,35.2423,35.7558,441763.31340768,0
+THG.US,D,20061212,000000,35.7615,36.0597,35.7615,35.914,333666.37323092,0
+THG.US,D,20061213,000000,35.9456,36.1983,35.8737,36.0891,378558.40260292,0
+THG.US,D,20061214,000000,36.1649,36.4442,36.0744,36.3665,432405.04564315,0
+THG.US,D,20061215,000000,36.4087,36.6763,36.331,36.4894,838362.10550932,0
+THG.US,D,20061218,000000,36.3822,36.3822,35.7558,35.8079,349364.14550567,0
+THG.US,D,20061219,000000,35.7615,36.0744,35.496,35.7271,230246.53341454,0
+THG.US,D,20061220,000000,35.7615,35.86,35.618,35.7065,266328.32917293,0
+THG.US,D,20061221,000000,35.7999,35.9357,35.6268,35.6632,176268.72821204,0
+THG.US,D,20061222,000000,35.7705,35.8393,35.4744,35.5471,65965.416778325,0
+THG.US,D,20061226,000000,35.4863,35.7615,35.4528,35.6632,145424.26809633,0
+THG.US,D,20061227,000000,35.6632,36.2632,35.6574,35.9534,114850.26639276,0
+THG.US,D,20061228,000000,35.8737,36.0655,35.7615,35.8511,181500.98004997,0
+THG.US,D,20061229,000000,35.7999,35.7999,35.1832,35.4361,290978.68159399,0
+THG.US,D,20070103,000000,35.5117,36.2711,35.3516,35.6632,254349.86844563,0
+THG.US,D,20070104,000000,35.618,35.6574,35.1685,35.3436,285607.13350619,0
+THG.US,D,20070105,000000,35.2993,35.3199,34.5735,34.8596,302131.53243158,0
+THG.US,D,20070108,000000,34.7958,34.7958,34.3395,34.546,356385.89661191,0
+THG.US,D,20070109,000000,34.5677,34.6709,34.129,34.4771,279136.46683371,0
+THG.US,D,20070110,000000,34.4564,34.4564,33.9617,34.2096,459802.68614545,0
+THG.US,D,20070111,000000,34.3208,34.4712,34.1811,34.2686,415465.808251,0
+THG.US,D,20070112,000000,34.3395,34.4487,34.0797,34.2096,386270.5343928,0
+THG.US,D,20070116,000000,34.3463,34.5086,34.0592,34.1585,335179.3135214,0
+THG.US,D,20070117,000000,34.1024,34.1368,33.7247,33.7808,224049.37543704,0
+THG.US,D,20070118,000000,33.8693,33.9903,33.411,33.6421,527970.40713695,0
+THG.US,D,20070119,000000,33.5191,33.8015,33.411,33.768,177645.42253551,0
+THG.US,D,20070122,000000,33.8772,34.0592,33.5349,33.6578,262466.67109276,0
+THG.US,D,20070123,000000,33.6942,34.0375,33.6942,34.0375,354735.69359345,0
+THG.US,D,20070124,000000,34.0218,34.5991,34.0218,34.5804,316176.05140502,0
+THG.US,D,20070125,000000,34.6778,34.6778,33.9971,34.129,500291.12385206,0
+THG.US,D,20070126,000000,34.2018,34.2529,33.8231,34.1959,192382.35571448,0
+THG.US,D,20070129,000000,34.2765,34.9414,34.2381,34.8746,445902.54722661,0
+THG.US,D,20070130,000000,34.129,35.5826,33.768,35.5314,529760.9231662,0
+THG.US,D,20070131,000000,35.386,35.4606,34.7712,34.8923,373050.60854811,0
+THG.US,D,20070201,000000,34.8923,35.1538,34.8596,34.9778,366303.38289779,0
+THG.US,D,20070202,000000,35.0318,35.1459,34.8686,35.0397,361341.58947201,0
+THG.US,D,20070205,000000,35.018,35.1685,34.8596,35.0524,243470.52630302,0
+THG.US,D,20070206,000000,35.1991,35.3987,35.0741,35.3516,216340.29393001,0
+THG.US,D,20070207,000000,35.3279,35.3279,35.0878,35.2698,358035.08286942,0
+THG.US,D,20070208,000000,35.263,35.2915,34.9659,35.0604,221153.6402574,0
+THG.US,D,20070209,000000,34.9659,35.4361,34.4487,34.8362,320168.87164745,0
+THG.US,D,20070212,000000,34.9414,35.1459,34.3994,35.018,286064.67593275,0
+THG.US,D,20070213,000000,35.1459,35.3052,34.8686,35.2276,171721.77325301,0
+THG.US,D,20070214,000000,35.2492,35.5826,35.1902,35.3928,146647.43151666,0
+THG.US,D,20070215,000000,35.4154,35.4606,35.1902,35.3356,160706.18514337,0
+THG.US,D,20070216,000000,35.2915,35.3142,35.0663,35.2344,126000.06694751,0
+THG.US,D,20070220,000000,35.1832,35.5826,34.9728,35.5826,152716.47761472,0
+THG.US,D,20070221,000000,35.5471,35.5826,35.2492,35.4676,210144.15271346,0
+THG.US,D,20070222,000000,35.5117,35.5658,35.1627,35.3987,155887.75501124,0
+THG.US,D,20070223,000000,35.3987,35.3987,34.9414,35.1902,117738.88424576,0
+THG.US,D,20070226,000000,35.2915,35.5256,34.899,35.1754,243183.7997157,0
+THG.US,D,20070227,000000,34.6778,34.6778,33.7346,33.9677,216475.52313608,0
+THG.US,D,20070228,000000,33.95,34.4564,33.8526,34.1104,310809.58712196,0
+THG.US,D,20070301,000000,33.8457,34.2765,33.3599,34.0218,268322.19739177,0
+THG.US,D,20070302,000000,33.9736,34.0443,33.4493,33.5772,236581.97088095,0
+THG.US,D,20070305,000000,33.3953,33.3953,32.5622,32.576,297862.15321132,0
+THG.US,D,20070306,000000,32.6487,33.9559,32.5337,32.698,396876.36784042,0
+THG.US,D,20070307,000000,32.7138,32.9409,32.6487,32.8081,280096.28916853,0
+THG.US,D,20070308,000000,32.9881,33.231,32.8081,32.9753,208354.65344515,0
+THG.US,D,20070309,000000,33.0875,33.1848,32.6714,32.8809,108094.90665486,0
+THG.US,D,20070312,000000,32.9113,33.1032,32.7599,33.0628,143766.94775124,0
+THG.US,D,20070313,000000,32.936,32.9822,32.3311,32.46,335867.66068314,0
+THG.US,D,20070314,000000,32.5337,32.9753,32.3429,32.6941,362587.1216332,0
+THG.US,D,20070315,000000,32.6399,33.0628,32.6193,32.8081,125861.78745859,0
+THG.US,D,20070316,000000,32.8081,32.8897,32.4826,32.6487,227081.35658371,0
+THG.US,D,20070319,000000,32.8228,32.936,32.6114,32.7599,184530.92767473,0
+THG.US,D,20070320,000000,32.6783,32.9999,32.6783,32.9626,311081.06229506,0
+THG.US,D,20070321,000000,33.0244,33.8162,33.0244,33.6864,228182.50869029,0
+THG.US,D,20070322,000000,33.8015,34.0139,33.5772,33.7808,138667.89159749,0
+THG.US,D,20070323,000000,33.8162,33.9824,33.7493,33.8073,104660.28817283,0
+THG.US,D,20070326,000000,33.7346,33.9903,33.5124,33.9903,168828.07159525,0
+THG.US,D,20070327,000000,33.8772,33.9559,33.6156,33.7808,162220.14219481,0
+THG.US,D,20070328,000000,33.6224,33.83,33.4416,33.8015,216199.9809192,0
+THG.US,D,20070329,000000,33.9156,34.1368,33.5281,33.7247,194443.33015589,0
+THG.US,D,20070330,000000,33.7002,33.9224,33.4493,33.4917,181771.43846211,0
+THG.US,D,20070402,000000,33.6087,33.7808,33.3599,33.7808,197888.11624739,0
+THG.US,D,20070403,000000,33.7877,33.9156,32.9626,32.9999,545046.90725704,0
+THG.US,D,20070404,000000,32.9704,32.9704,32.1914,32.2849,696802.545776,0
+THG.US,D,20070405,000000,32.2789,32.7138,32.1619,32.3862,494784.34655819,0
+THG.US,D,20070409,000000,32.4973,32.7511,32.4826,32.5691,605366.25049163,0
+THG.US,D,20070410,000000,32.5051,32.7215,32.452,32.5051,319340.21147491,0
+THG.US,D,20070411,000000,32.5051,32.7806,32.2642,32.4894,280787.68661312,0
+THG.US,D,20070412,000000,32.4216,32.7511,32.4216,32.7511,203670.43575814,0
+THG.US,D,20070413,000000,32.7511,32.9753,32.4147,32.8966,168828.07159525,0
+THG.US,D,20070416,000000,32.9881,33.5064,32.8966,33.3402,165939.45374226,0
+THG.US,D,20070417,000000,33.2822,33.2822,32.4216,32.7599,512820.66901312,0
+THG.US,D,20070418,000000,32.698,33.0943,32.5396,32.5967,573967.65565931,0
+THG.US,D,20070419,000000,32.46,32.8356,32.1974,32.5838,470686.09533185,0
+THG.US,D,20070420,000000,32.7372,33.0875,32.5967,32.6783,425100.63499338,0
+THG.US,D,20070423,000000,32.5838,32.873,32.5278,32.7295,342343.41116036,0
+THG.US,D,20070424,000000,32.7511,33.0157,32.6871,32.9822,386956.84803264,0
+THG.US,D,20070425,000000,33.1032,33.9096,32.994,33.7002,610047.41789581,0
+THG.US,D,20070426,000000,33.7002,33.8162,33.4257,33.709,316176.05140502,0
+THG.US,D,20070427,000000,33.6864,33.8388,33.4563,33.6795,363409.68124005,0
+THG.US,D,20070430,000000,33.7346,33.9559,33.3333,33.3726,324441.30115057,0
+THG.US,D,20070501,000000,33.4022,35.2845,33.3874,34.8793,1593971.0542294,0
+THG.US,D,20070502,000000,34.129,34.8923,34.0867,34.5735,680549.62202369,0
+THG.US,D,20070503,000000,34.4564,34.8686,34.3759,34.6837,422350.29662928,0
+THG.US,D,20070504,000000,35.2915,35.2915,34.6355,34.8272,218404.31865426,0
+THG.US,D,20070507,000000,35.0013,37.0343,35.0013,36.1118,823215.41766835,0
+THG.US,D,20070508,000000,35.8236,36.0744,35.7271,35.8944,247323.03353464,0
+THG.US,D,20070509,000000,35.8393,36.1599,35.8393,35.9534,212898.55812135,0
+THG.US,D,20070510,000000,35.8393,35.9456,35.5117,35.5314,237681.08946563,0
+THG.US,D,20070511,000000,35.374,35.7999,35.374,35.6574,158915.66911411,0
+THG.US,D,20070514,000000,35.5826,35.9072,35.2561,35.374,173234.71354348,0
+THG.US,D,20070515,000000,35.3356,35.7872,35.2993,35.3199,218133.86024213,0
+THG.US,D,20070516,000000,35.3653,35.496,35.1902,35.4744,215792.25977909,0
+THG.US,D,20070517,000000,35.4361,35.7271,35.2423,35.5117,173100.50109836,0
+THG.US,D,20070518,000000,35.56,35.7065,35.374,35.5394,197473.27778064,0
+THG.US,D,20070521,000000,35.4606,35.6515,35.3142,35.6032,537473.05495608,0
+THG.US,D,20070522,000000,35.5826,35.8668,35.4863,35.7705,159326.44053707,0
+THG.US,D,20070523,000000,35.8668,36.1265,35.4065,36.0213,366025.80715902,0
+THG.US,D,20070524,000000,36.0744,36.0951,35.0013,35.0318,409678.40493552,0
+THG.US,D,20070525,000000,35.081,35.2423,34.8863,35.0878,235481.83553531,0
+THG.US,D,20070529,000000,35.1105,35.1381,34.8596,35.0878,307092.30909641,0
+THG.US,D,20070530,000000,34.9275,35.1459,34.7712,35.1027,377317.95424648,0
+THG.US,D,20070531,000000,35.2069,35.5256,35.1184,35.4302,433231.67229379,0
+THG.US,D,20070601,000000,35.4744,35.7792,35.3052,35.7065,214826.33687858,0
+THG.US,D,20070604,000000,35.618,35.9072,35.5256,35.9072,169382.20631186,0
+THG.US,D,20070605,000000,35.86,36.1196,35.8146,35.9209,299096.50100208,0
+THG.US,D,20070606,000000,35.7615,35.9288,35.5256,35.5826,335454.85573829,0
+THG.US,D,20070607,000000,35.4154,35.7271,35.2915,35.3436,405270.74622634,0
+THG.US,D,20070608,000000,35.381,35.7792,34.9275,35.7203,298686.74634006,0
+THG.US,D,20070611,000000,35.6574,35.7065,35.5117,35.6574,236032.91996908,0
+THG.US,D,20070612,000000,35.5117,35.7065,35.3279,35.3279,176268.72821204,0
+THG.US,D,20070613,000000,35.4361,35.4803,35.1027,35.3436,168968.38460608,0
+THG.US,D,20070614,000000,35.4361,35.7341,35.3052,35.5954,186457.68967101,0
+THG.US,D,20070615,000000,35.7065,35.8393,35.0397,35.4606,714841.91851376,0
+THG.US,D,20070618,000000,35.4606,35.5826,35.1381,35.2344,622443.7673727,0
+THG.US,D,20070619,000000,35.1832,35.2276,35.0466,35.0466,503322.08823778,0
+THG.US,D,20070620,000000,35.0013,35.081,34.4133,34.4487,401556.51848364,0
+THG.US,D,20070621,000000,34.306,34.6837,34.2018,34.5381,497400.47247716,0
+THG.US,D,20070622,000000,34.42,34.5991,34.1732,34.428,619137.26077009,0
+THG.US,D,20070625,000000,34.5529,34.7801,34.2018,34.3836,382961.99426831,0
+THG.US,D,20070626,000000,34.6355,34.8596,34.3836,34.5677,236721.26713081,0
+THG.US,D,20070627,000000,34.3994,35.1832,34.3129,35.1459,330770.63805128,0
+THG.US,D,20070628,000000,35.1538,35.3928,35.0013,35.2915,277754.6887055,0
+THG.US,D,20070629,000000,35.3928,35.618,35.2915,35.4302,472614.89085003,0
+THG.US,D,20070702,000000,35.5256,35.9357,35.2187,35.86,309980.92694943,0
+THG.US,D,20070703,000000,35.9456,36.1983,35.8737,35.9209,141698.85598319,0
+THG.US,D,20070705,000000,36.0213,36.0213,35.4439,35.7134,198301.93795319,0
+THG.US,D,20070706,000000,35.7872,36.0537,35.6032,36.0537,153407.87505929,0
+THG.US,D,20070709,000000,36.1649,36.1649,35.3516,35.5256,289461.67425971,0
+THG.US,D,20070710,000000,35.6574,35.8146,34.8686,34.9197,328847.9430988,0
+THG.US,D,20070711,000000,34.9335,35.9003,34.7869,35.7134,486661.44334536,0
+THG.US,D,20070712,000000,35.8737,36.0213,35.1832,35.7705,421801.24571742,0
+THG.US,D,20070713,000000,35.7999,36.3016,35.7872,36.1344,276247.84898071,0
+THG.US,D,20070716,000000,36.0213,36.0655,35.2787,35.3987,466140.15713376,0
+THG.US,D,20070717,000000,35.5256,35.5256,34.7801,35.2069,371395.32172492,0
+THG.US,D,20070718,000000,35.1105,35.1627,34.5165,35.0318,290149.00466049,0
+THG.US,D,20070719,000000,35.2561,35.3142,34.8686,35.1027,246359.14415602,0
+THG.US,D,20070720,000000,35.0466,35.1754,34.1457,34.3542,378558.40260292,0
+THG.US,D,20070723,000000,34.3463,35.0524,34.3463,34.6542,313563.99252984,0
+THG.US,D,20070724,000000,34.3836,34.3836,33.1297,33.3008,307640.34324734,0
+THG.US,D,20070725,000000,33.231,34.6837,32.8897,33.2526,674494.8105789,0
+THG.US,D,20070726,000000,32.6783,33.2526,32.2348,32.8081,430890.07183076,0
+THG.US,D,20070727,000000,32.8081,32.9556,32.3173,32.3173,511720.53366748,0
+THG.US,D,20070730,000000,32.4452,32.512,31.7184,32.1619,464900.72553826,0
+THG.US,D,20070731,000000,32.0223,32.4373,31.5748,31.8718,671736.33812723,0
+THG.US,D,20070801,000000,31.6465,32.099,31.1165,31.9544,490792.54307672,0
+THG.US,D,20070802,000000,32.099,32.4757,31.5157,31.8541,507315.92524116,0
+THG.US,D,20070803,000000,31.8934,32.0754,30.7152,30.7614,599719.16018696,0
+THG.US,D,20070806,000000,30.309,31.1902,30.2097,31.1902,490377.70460997,0
+THG.US,D,20070807,000000,31.1076,31.4783,30.7299,31.4646,519572.97846818,0
+THG.US,D,20070808,000000,31.5807,32.1207,30.8282,31.8855,639374.87067724,0
+THG.US,D,20070809,000000,31.6604,31.6604,28.7402,29.891,861778.11013963,0
+THG.US,D,20070810,000000,26.5205,31.2473,26.5205,30.4781,1204669.5554509,0
+THG.US,D,20070813,000000,31.1244,31.6111,30.4978,30.6247,514204.48066322,0
+THG.US,D,20070814,000000,30.7152,31.2748,30.4889,30.6385,492856.56780097,0
+THG.US,D,20070815,000000,30.3375,31.4145,29.7936,29.8762,367545.86477614,0
+THG.US,D,20070816,000000,29.7749,30.6011,29.5713,30.2165,401972.37371133,0
+THG.US,D,20070817,000000,29.5783,36.7519,29.5783,31.3339,312048.00195652,0
+THG.US,D,20070820,000000,31.4716,31.4716,30.367,31.0013,200910.94654552,0
+THG.US,D,20070821,000000,30.7899,31.2246,30.6601,30.9571,163318.24401855,0
+THG.US,D,20070822,000000,31.2679,31.6043,31.0703,31.5089,323751.93722789,0
+THG.US,D,20070823,000000,31.6043,31.7922,31.1381,31.3339,305437.02227323,0
+THG.US,D,20070824,000000,31.1844,31.682,31.1302,31.6535,317693.0587393,0
+THG.US,D,20070827,000000,31.7046,31.7046,31.2905,31.379,439426.7967494,0
+THG.US,D,20070828,000000,31.2246,31.379,30.5637,30.5637,298004.49974402,0
+THG.US,D,20070829,000000,30.8047,31.3713,30.667,31.3339,275966.20619813,0
+THG.US,D,20070830,000000,31.024,31.5089,30.552,30.6945,229282.64403592,0
+THG.US,D,20070831,000000,30.9866,31.2611,30.5951,31.0624,250492.27740926,0
+THG.US,D,20070904,000000,31.0367,31.5807,30.8352,31.4716,426205.85414376,0
+THG.US,D,20070905,000000,31.386,31.4224,30.8626,31.1302,570936.69127361,0
+THG.US,D,20070906,000000,31.2748,31.2748,30.6011,30.7073,217850.18393766,0
+THG.US,D,20070907,000000,30.3532,30.667,30.3532,30.6454,263295.33126532,0
+THG.US,D,20070910,000000,30.8352,30.8626,30.2549,30.5637,318105.86368415,0
+THG.US,D,20070911,000000,30.7988,31.0496,30.421,30.6749,341376.47149891,0
+THG.US,D,20070912,000000,30.6247,30.6454,29.8762,30.1428,459120.4395494,0
+THG.US,D,20070913,000000,30.3532,30.8125,30.1428,30.5707,315349.42475437,0
+THG.US,D,20070914,000000,30.367,30.7673,30.1929,30.5578,304884.92107852,0
+THG.US,D,20070917,000000,30.5343,30.6749,30.0602,30.0947,379382.99573168,0
+THG.US,D,20070918,000000,30.3228,30.7899,29.8075,30.7899,414916.75733914,0
+THG.US,D,20070919,000000,31.0496,31.2541,30.9866,31.1961,413127.25807082,0
+THG.US,D,20070920,000000,31.3132,31.6465,31.0171,31.2246,352257.8471634,0
+THG.US,D,20070921,000000,31.4145,31.56,31.0938,31.56,515029.07379197,0
+THG.US,D,20070924,000000,31.6977,31.6977,31.1538,31.2748,504422.2235834,0
+THG.US,D,20070925,000000,31.2541,31.4075,30.8626,31.146,355698.56621113,0
+THG.US,D,20070926,000000,31.2394,31.7725,30.9659,31.6111,319618.80397464,0
+THG.US,D,20070927,000000,31.7862,32.1422,31.7793,32.0833,341790.2932047,0
+THG.US,D,20070928,000000,31.9879,32.4826,31.9623,32.0901,225568.41629321,0
+THG.US,D,20071001,000000,32.0528,32.6193,31.9692,32.2642,246224.9317109,0
+THG.US,D,20071002,000000,32.2052,32.6272,32.1492,32.5691,257785.50368861,0
+THG.US,D,20071003,000000,32.5534,32.5534,31.8934,32.155,313278.28270349,0
+THG.US,D,20071004,000000,32.2849,32.3518,32.0281,32.0665,168828.07159525,0
+THG.US,D,20071005,000000,32.3006,32.6714,31.8767,32.0833,382003.18869443,0
+THG.US,D,20071008,000000,31.9544,33.4199,31.9229,32.7806,342343.41116036,0
+THG.US,D,20071009,000000,32.9409,32.9881,32.5051,32.9409,198847.93858222,0
+THG.US,D,20071010,000000,33.0157,33.6224,32.3596,32.3763,457050.31425947,0
+THG.US,D,20071011,000000,32.6714,33.1908,32.5967,32.8228,417943.65468105,0
+THG.US,D,20071012,000000,33.0244,33.1219,32.5337,32.6272,238919.50430019,0
+THG.US,D,20071015,000000,32.6783,32.8356,31.9229,32.2722,419595.89122141,0
+THG.US,D,20071016,000000,32.3862,32.5474,31.7725,31.9161,252419.03940555,0
+THG.US,D,20071017,000000,32.0281,32.4452,31.4499,32.0597,383376.83273506,0
+THG.US,D,20071018,000000,32.0007,32.0223,31.5157,31.6191,452095.63816031,0
+THG.US,D,20071019,000000,31.5885,31.625,30.9267,30.9267,541741.41741539,0
+THG.US,D,20071022,000000,30.4978,31.4007,30.4978,31.2473,713323.89441853,0
+THG.US,D,20071023,000000,31.4863,31.625,31.0584,31.4007,228874.92289582,0
+THG.US,D,20071024,000000,31.3259,31.4716,30.6749,31.4449,515438.82845398,0
+THG.US,D,20071025,000000,31.625,31.7046,30.2244,30.667,507039.36626333,0
+THG.US,D,20071026,000000,31.0781,31.1765,30.4349,31.0171,397563.6982412,0
+THG.US,D,20071029,000000,31.2827,31.5964,30.8205,31.5885,378147.63117997,0
+THG.US,D,20071030,000000,32.7138,33.9156,31.9623,33.5428,952528.09178413,0
+THG.US,D,20071031,000000,33.5635,33.6511,33.1357,33.4563,618451.96389121,0
+THG.US,D,20071101,000000,33.3008,33.3599,32.4452,32.8485,521086.93551961,0
+THG.US,D,20071102,000000,32.9193,32.9193,32.0007,32.6635,556064.52888857,0
+THG.US,D,20071105,000000,32.576,33.0157,31.8541,32.5534,466992.2028081,0
+THG.US,D,20071106,000000,32.698,32.8425,32.1422,32.7659,311494.88400087,0
+THG.US,D,20071107,000000,32.46,32.46,31.6318,31.6318,491066.0517717,0
+THG.US,D,20071108,000000,31.6318,32.0174,30.8626,31.6741,649154.07747421,0
+THG.US,D,20071109,000000,31.5678,32.7138,31.0171,32.1422,538303.74865052,0
+THG.US,D,20071112,000000,32.099,32.5474,31.6741,31.741,379794.78391558,0
+THG.US,D,20071113,000000,32.0174,33.3097,31.9879,33.1701,338344.49035225,0
+THG.US,D,20071114,000000,33.2822,33.347,32.6193,32.6871,338967.76481331,0
+THG.US,D,20071115,000000,32.576,32.8966,32.3812,32.7511,439148.20424966,0
+THG.US,D,20071116,000000,32.7933,32.814,31.9377,32.2927,503597.63045466,0
+THG.US,D,20071119,000000,32.1255,32.1255,31.386,31.4716,483079.3945259,0
+THG.US,D,20071120,000000,31.4224,31.6604,31.1765,31.3938,591043.13901847,0
+THG.US,D,20071121,000000,31.2748,31.2748,30.552,30.912,511995.05912343,0
+THG.US,D,20071123,000000,31.2679,31.2679,30.7526,30.9345,164697.98862486,0
+THG.US,D,20071126,000000,30.7526,31.5364,30.6325,31.087,644609.15603707,0
+THG.US,D,20071127,000000,31.1765,31.7115,31.0093,31.6043,362898.25048326,0
+THG.US,D,20071128,000000,31.6043,32.4894,31.6043,32.0094,466006.96144958,0
+THG.US,D,20071129,000000,31.8226,32.8022,31.5807,32.7372,546425.6351024,0
+THG.US,D,20071130,000000,32.9113,33.1759,32.3173,32.7511,445487.70875986,0
+THG.US,D,20071203,000000,32.4668,32.8425,32.1698,32.6871,310562.51421162,0
+THG.US,D,20071204,000000,32.4668,32.4894,32.0094,32.0665,250903.04883222,0
+THG.US,D,20071205,000000,32.219,32.5908,31.8855,32.2121,251594.44627681,0
+THG.US,D,20071206,000000,32.2052,33.1297,32.1334,33.1297,356942.06485042,0
+THG.US,D,20071207,000000,33.1357,33.2822,32.9704,33.114,449119.57886579,0
+THG.US,D,20071210,000000,33.1357,33.5546,32.7659,33.5546,575488.73003739,0
+THG.US,D,20071211,000000,33.5546,33.7247,32.8228,32.873,644751.50256978,0
+THG.US,D,20071212,000000,33.5635,33.7611,32.1128,32.5691,547125.16663456,0
+THG.US,D,20071213,000000,32.4826,32.5691,31.9692,32.4973,430335.93711415,0
+THG.US,D,20071214,000000,32.0174,32.2278,31.6604,31.741,473717.05971756,0
+THG.US,D,20071217,000000,31.4272,31.976,31.32,31.7341,508147.63569654,0
+THG.US,D,20071218,000000,31.8934,32.1777,31.4145,32.1207,444106.94739261,0
+THG.US,D,20071219,000000,31.9229,32.3675,31.7478,32.0754,380424.15894233,0
+THG.US,D,20071220,000000,32.2278,32.3862,31.8403,32.1974,362128.5624457,0
+THG.US,D,20071221,000000,33.4022,33.4022,31.8855,33.1297,517978.69730185,0
+THG.US,D,20071224,000000,33.0481,33.5191,32.5534,33.4199,153818.64648225,0
+THG.US,D,20071226,000000,33.4199,33.5281,33.0324,33.3795,342065.83542159,0
+THG.US,D,20071227,000000,33.4022,33.4022,32.7295,32.7806,292765.13057945,0
+THG.US,D,20071228,000000,32.7806,33.2065,32.4216,33.1357,454496.21075833,0
+THG.US,D,20071231,000000,33.1848,33.3874,32.873,33.2596,303092.37152735,0
+THG.US,D,20080102,000000,33.0717,33.1985,32.4452,32.698,503048.57954279,0
+THG.US,D,20080103,000000,32.8809,32.9487,32.3763,32.6487,411885.79295342,0
+THG.US,D,20080104,000000,32.2789,32.6193,31.9309,32.1492,333802.61919794,0
+THG.US,D,20080107,000000,32.335,32.7659,32.1334,32.5534,465453.84349392,0
+THG.US,D,20080108,000000,32.7599,32.7599,31.5364,31.5364,486793.6222686,0
+THG.US,D,20080109,000000,31.5748,31.6465,30.6454,31.4272,561657.73086301,0
+THG.US,D,20080110,000000,31.1627,32.036,30.8903,31.6899,455946.11187003,0
+THG.US,D,20080111,000000,31.4224,31.8334,31.0781,31.5748,421251.17804459,0
+THG.US,D,20080114,000000,31.6672,32.1777,31.6672,31.9927,335454.85573829,0
+THG.US,D,20080115,000000,31.6111,31.7922,30.8833,31.1627,541465.87519851,0
+THG.US,D,20080116,000000,31.0938,31.8403,31.0938,31.4449,383140.94419514,0
+THG.US,D,20080117,000000,31.5089,31.5089,30.421,30.4497,552623.80984085,0
+THG.US,D,20080118,000000,30.5637,30.5784,28.8524,29.4829,943022.39368215,0
+THG.US,D,20080122,000000,29.0264,30.7614,28.4717,29.9323,488723.43454772,0
+THG.US,D,20080123,000000,29.2596,31.5089,29.1042,31.5089,756702.98350005,0
+THG.US,D,20080124,000000,31.4646,31.7184,30.6325,31.0496,551931.39563532,0
+THG.US,D,20080125,000000,31.1627,31.1627,29.8075,29.8075,541195.41678637,0
+THG.US,D,20080128,000000,29.7012,31.4449,29.2055,31.4449,450994.48605373,0
+THG.US,D,20080129,000000,33.3333,34.8596,32.6114,34.2224,1667022.2780537,0
+THG.US,D,20080130,000000,34.2312,34.2312,32.7736,32.8485,1018194.5808437,0
+THG.US,D,20080131,000000,32.2348,33.6628,32.1974,33.0717,971258.86196649,0
+THG.US,D,20080201,000000,33.4257,34.6542,33.3176,34.2529,1120803.0454237,0
+THG.US,D,20080204,000000,34.2765,34.6542,33.95,34.2312,508421.14439153,0
+THG.US,D,20080205,000000,33.6795,34.3759,33.594,33.9224,508147.63569654,0
+THG.US,D,20080206,000000,34.0513,34.1161,32.9409,33.0324,381586.31670579,0
+THG.US,D,20080207,000000,32.698,33.2222,32.2121,32.5691,639014.93730169,0
+THG.US,D,20080208,000000,32.3763,32.8652,32.3095,32.46,384346.82267936,0
+THG.US,D,20080211,000000,32.4304,32.633,31.3496,31.8286,376537.08183848,0
+THG.US,D,20080212,000000,31.9377,32.6783,31.6672,32.4147,425381.261015,0
+THG.US,D,20080213,000000,32.6871,32.8652,31.8934,32.2348,534851.84523238,0
+THG.US,D,20080214,000000,32.155,32.5474,31.6191,31.6318,574654.98606011,0
+THG.US,D,20080215,000000,31.5443,31.9377,31.3633,31.8541,353775.87125864,0
+THG.US,D,20080219,000000,32.1974,32.2722,31.4931,31.7568,400173.72359448,0
+THG.US,D,20080220,000000,31.5531,32.0094,31.5364,31.9003,494746.72640313,0
+THG.US,D,20080221,000000,31.9623,32.1207,31.4007,31.6111,459669.49046127,0
+THG.US,D,20080222,000000,31.6465,32.099,31.2325,32.0754,718412.78296281,0
+THG.US,D,20080225,000000,31.9879,32.9045,31.7253,32.8298,1068478.4935225,0
+THG.US,D,20080226,000000,32.6567,33.0244,32.2278,32.8573,729795.42177463,0
+THG.US,D,20080227,000000,32.6783,33.4022,32.4009,32.9704,776397.64306101,0
+THG.US,D,20080228,000000,32.3862,32.6487,31.5089,31.7862,1017524.5353791,0
+THG.US,D,20080229,000000,31.5157,32.335,31.5157,31.7253,868384.00601818,0
+THG.US,D,20080303,000000,31.8226,31.9879,31.1165,31.5885,619964.90418169,0
+THG.US,D,20080304,000000,31.3339,31.8718,31.1302,31.8286,750919.64722835,0
+THG.US,D,20080305,000000,32.0754,32.1492,31.5295,31.6899,617623.30371865,0
+THG.US,D,20080306,000000,31.5157,31.5247,30.912,31.0584,569535.59468739,0
+THG.US,D,20080307,000000,30.9345,31.5443,30.7152,31.2827,573490.79477476,0
+THG.US,D,20080310,000000,31.2748,31.501,30.2775,30.2775,487348.77374616,0
+THG.US,D,20080311,000000,31.7478,31.7478,30.3375,31.1844,551209.49536231,0
+THG.US,D,20080312,000000,31.1844,31.4224,30.1478,30.2549,494923.64280806,0
+THG.US,D,20080313,000000,29.8075,30.3759,29.5389,30.1802,769786.66337772,0
+THG.US,D,20080314,000000,30.3159,30.3159,29.0471,29.2665,591249.5414909,0
+THG.US,D,20080317,000000,28.4511,29.7828,28.3922,29.1621,627260.16398293,0
+THG.US,D,20080318,000000,29.9244,29.9244,29.0855,29.7228,794027.26113678,0
+THG.US,D,20080319,000000,30.0602,30.2165,29.1416,29.1484,558818.93429644,0
+THG.US,D,20080320,000000,29.4887,30.0602,28.996,29.8075,729854.39390961,0
+THG.US,D,20080324,000000,29.8222,30.2775,29.6845,29.7228,786689.29737573,0
+THG.US,D,20080325,000000,29.891,30.5637,29.6628,30.3759,478584.29437518,0
+THG.US,D,20080326,000000,30.1929,30.309,29.6147,29.7523,467928.63964113,0
+THG.US,D,20080327,000000,29.7376,30.0258,29.4533,29.7936,524800.14650138,0
+THG.US,D,20080328,000000,29.891,30.0346,29.5251,29.7012,543270.62588106,0
+THG.US,D,20080331,000000,29.7868,30.0994,29.594,29.8762,545599.00845176,0
+THG.US,D,20080401,000000,30.2097,31.3339,30.0602,31.3339,358755.96638148,0
+THG.US,D,20080402,000000,31.4449,31.7645,30.9866,31.4007,437155.35279177,0
+THG.US,D,20080403,000000,31.3132,31.6741,31.1381,31.4361,273902.18147388,0
+THG.US,D,20080404,000000,31.5807,31.5807,30.8489,30.9945,208354.65344515,0
+THG.US,D,20080407,000000,31.1765,31.4007,30.8352,31.2611,286295.48066792,0
+THG.US,D,20080408,000000,31.1165,31.1165,30.5578,30.7447,231281.59605951,0
+THG.US,D,20080409,000000,30.912,31.1165,30.7014,30.9345,367545.86477614,0
+THG.US,D,20080410,000000,30.9866,31.1765,30.7073,30.9345,317966.56743429,0
+THG.US,D,20080411,000000,30.7899,31.3938,30.6454,30.667,330635.40884521,0
+THG.US,D,20080414,000000,30.7152,30.7152,30.1378,30.309,358427.55259531,0
+THG.US,D,20080415,000000,30.421,30.6385,30.2392,30.6247,251649.35136799,0
+THG.US,D,20080416,000000,31.0171,31.1765,30.427,31.1765,566992.67555667,0
+THG.US,D,20080417,000000,31.1165,31.5089,30.9659,31.4577,263034.0237017,0
+THG.US,D,20080418,000000,31.8079,31.982,30.8205,30.912,441753.14579821,0
+THG.US,D,20080421,000000,30.6325,30.9659,30.5106,30.5864,510925.42660623,0
+THG.US,D,20080422,000000,30.5273,30.61,30.2471,30.2893,365364.91254288,0
+THG.US,D,20080423,000000,31.1076,32.4826,31.1076,31.7478,678395.10557508,0
+THG.US,D,20080424,000000,31.7478,32.5396,31.6111,32.4304,596791.90541794,0
+THG.US,D,20080425,000000,32.5838,32.5908,31.6899,32.1128,307800.99147712,0
+THG.US,D,20080428,000000,32.2415,32.4216,31.5807,32.3173,722624.20680904,0
+THG.US,D,20080429,000000,32.8485,33.7415,32.7659,33.5124,1204816.9857884,0
+THG.US,D,20080430,000000,33.5064,33.5064,32.4147,32.5908,658438.12168955,0
+THG.US,D,20080501,000000,32.6635,33.768,32.5691,33.7346,457618.68362935,0
+THG.US,D,20080502,000000,33.8929,34.0051,33.1701,34.0051,952826.00274187,0
+THG.US,D,20080505,000000,34.0443,34.3335,33.586,33.7808,659544.35760088,0
+THG.US,D,20080506,000000,33.4621,33.6864,33.231,33.5635,401383.66912249,0
+THG.US,D,20080507,000000,33.5428,33.6864,32.8573,32.8573,342824.33908872,0
+THG.US,D,20080508,000000,32.9281,33.0244,32.5337,32.8485,393063.51428576,0
+THG.US,D,20080509,000000,32.576,33.1032,32.5691,32.7806,312975.28794102,0
+THG.US,D,20080512,000000,32.7736,33.353,32.7511,33.3176,369215.3862526,0
+THG.US,D,20080513,000000,33.2596,33.3008,33.1032,33.231,497430.9753056,0
+THG.US,D,20080514,000000,33.055,33.6224,33.0087,33.4199,407366.29053998,0
+THG.US,D,20080515,000000,33.5124,33.6421,33.3333,33.5546,234912.44940448,0
+THG.US,D,20080516,000000,33.7739,33.7739,33.1985,33.3176,359596.8276854,0
+THG.US,D,20080519,000000,33.2753,33.477,33.0481,33.0875,295117.91541291,0
+THG.US,D,20080520,000000,32.9487,33.1563,32.9281,33.0628,251509.03835717,0
+THG.US,D,20080521,000000,33.055,33.4022,32.6635,32.6635,224977.67818249,0
+THG.US,D,20080522,000000,32.6635,33.3008,32.5908,33.2142,404935.21511353,0
+THG.US,D,20080523,000000,32.5908,33.1759,32.5622,32.698,224901.4211114,0
+THG.US,D,20080527,000000,32.873,33.3097,32.873,32.9409,199849.44811591,0
+THG.US,D,20080528,000000,33.1985,33.2596,32.5691,33.0943,416382.92662602,0
+THG.US,D,20080529,000000,33.1641,33.6224,33.0717,33.353,384291.91758817,0
+THG.US,D,20080530,000000,33.353,33.586,33.1434,33.477,387820.07807741,0
+THG.US,D,20080602,000000,33.477,33.5546,32.6399,32.7736,424292.31003979,0
+THG.US,D,20080603,000000,32.9753,33.1032,32.5967,32.7806,410313.88052795,0
+THG.US,D,20080604,000000,32.7295,33.1219,32.6941,32.814,216870.02638387,0
+THG.US,D,20080605,000000,33.1641,33.2448,32.8081,33.2448,325776.30827516,0
+THG.US,D,20080606,000000,32.9753,33.231,32.2485,32.3311,355256.27519878,0
+THG.US,D,20080609,000000,32.6567,32.994,32.3429,32.52,385916.70158292,0
+THG.US,D,20080610,000000,32.1846,32.8897,32.1846,32.7511,466316.05677774,0
+THG.US,D,20080611,000000,32.6714,32.8809,31.8334,31.9229,526599.81337916,0
+THG.US,D,20080612,000000,31.8767,32.3596,31.8541,32.1698,614034.13757255,0
+THG.US,D,20080613,000000,32.3006,32.3812,31.7922,31.9544,613155.65611356,0
+THG.US,D,20080616,000000,31.8334,32.5691,31.625,32.1777,593132.58276642,0
+THG.US,D,20080617,000000,32.5051,32.6399,32.0665,32.5396,831929.05899191,0
+THG.US,D,20080618,000000,32.3095,32.6714,32.2121,32.633,676209.06953707,0
+THG.US,D,20080619,000000,32.5908,32.6635,31.6741,32.1058,602251.9117082,0
+THG.US,D,20080620,000000,31.8334,32.0833,31.625,31.8166,713376.76598782,0
+THG.US,D,20080623,000000,31.9466,31.9544,31.2905,31.3062,302923.58921,0
+THG.US,D,20080624,000000,31.2109,31.3713,30.7614,30.9424,302991.71219351,0
+THG.US,D,20080625,000000,31.1027,31.9229,31.0013,31.5089,484136.82591171,0
+THG.US,D,20080626,000000,31.3713,32.0528,31.3713,31.5885,832878.71371727,0
+THG.US,D,20080627,000000,31.6977,32.036,31.1961,31.4449,853776.20147959,0
+THG.US,D,20080630,000000,31.3132,31.3496,30.8626,30.8626,598270.2758362,0
+THG.US,D,20080701,000000,30.6247,31.4577,30.5951,31.386,520559.23658764,0
+THG.US,D,20080702,000000,31.1961,31.3062,30.7447,30.7673,456200.30210701,0
+THG.US,D,20080703,000000,30.8626,30.8626,30.2775,30.4664,177393.26582043,0
+THG.US,D,20080707,000000,30.4123,30.5784,29.5468,29.6481,402942.36365564,0
+THG.US,D,20080708,000000,29.587,30.6601,29.5536,30.6542,468371.94741441,0
+THG.US,D,20080709,000000,30.6542,30.7899,30.0867,30.3021,536610.84167225,0
+THG.US,D,20080710,000000,30.427,30.6325,29.3088,29.5713,595154.92029181,0
+THG.US,D,20080711,000000,29.3088,29.6559,28.3498,29.2359,413295.02362723,0
+THG.US,D,20080714,000000,29.4267,29.6147,28.2407,28.3872,435684.09970014,0
+THG.US,D,20080715,000000,28.0637,28.4659,27.6004,27.6004,425095.55118864,0
+THG.US,D,20080716,000000,27.6308,28.5544,27.4706,28.5544,496806.68408358,0
+THG.US,D,20080717,000000,27.1834,30.4664,27.1834,28.6547,562730.41366304,0
+THG.US,D,20080718,000000,28.0371,29.294,28.0371,29.2212,413529.89540619,0
+THG.US,D,20080721,000000,29.2292,29.2292,28.2939,28.5878,434159.97503923,0
+THG.US,D,20080722,000000,28.3577,29.6559,28.2328,29.6284,526763.51189178,0
+THG.US,D,20080723,000000,29.6019,30.5784,29.5251,30.2244,779688.89824939,0
+THG.US,D,20080724,000000,30.1802,30.2706,29.3382,29.3639,353368.15011852,0
+THG.US,D,20080725,000000,29.5783,29.6077,29.0766,29.1918,382889.80424101,0
+THG.US,D,20080728,000000,29.2055,29.3874,28.9813,29.0264,521624.80206106,0
+THG.US,D,20080729,000000,29.1918,30.0947,28.7904,30.0947,545102.82910918,0
+THG.US,D,20080730,000000,30.1478,30.4781,29.5713,30.1478,395882.99239431,0
+THG.US,D,20080731,000000,29.956,32.5337,29.956,31.1695,1218028.7775454,0
+THG.US,D,20080801,000000,30.8833,32.6045,30.8746,32.2278,922976.95159415,0
+THG.US,D,20080804,000000,32.1698,32.6941,31.9229,32.5838,671605.17596495,0
+THG.US,D,20080805,000000,32.6272,32.9626,32.4757,32.8425,652338.57276305,0
+THG.US,D,20080806,000000,32.7295,32.7511,31.2611,32.2789,510629.54917039,0
+THG.US,D,20080807,000000,31.2748,32.2789,30.9424,31.8767,569981.95274352,0
+THG.US,D,20080808,000000,31.8226,32.5278,31.741,32.4009,369960.67202742,0
+THG.US,D,20080811,000000,32.3311,33.0717,32.1777,32.6783,357177.95339033,0
+THG.US,D,20080812,000000,32.8081,32.9626,32.4009,32.5534,575145.064837,0
+THG.US,D,20080813,000000,32.5534,33.0087,32.335,32.6567,575465.34453559,0
+THG.US,D,20080814,000000,32.9556,32.9626,32.3675,32.5838,650871.38671523,0
+THG.US,D,20080815,000000,32.7599,33.6362,32.6193,33.5428,794889.4744206,0
+THG.US,D,20080818,000000,33.5713,33.6008,33.0244,33.1219,687672.03246378,0
+THG.US,D,20080819,000000,33.0943,33.586,32.9556,33.3008,860672.89098925,0
+THG.US,D,20080820,000000,33.2448,33.5487,32.8228,33.1434,956941.85105901,0
+THG.US,D,20080821,000000,32.9193,33.2222,32.5051,33.0324,555478.87458257,0
+THG.US,D,20080822,000000,33.2379,34.3129,33.0717,34.0797,447807.957243,0
+THG.US,D,20080825,000000,33.8073,33.9343,33.4847,33.7002,558171.25757263,0
+THG.US,D,20080826,000000,33.7002,33.9903,33.5281,33.9343,532802.05516139,0
+THG.US,D,20080827,000000,33.8605,34.9335,33.8605,34.7004,726708.53553678,0
+THG.US,D,20080828,000000,34.8449,34.8449,34.1585,34.5027,960521.86635658,0
+THG.US,D,20080829,000000,34.4771,34.4939,34.1104,34.2981,622856.57231754,0
+THG.US,D,20080902,000000,34.5529,34.6542,33.9343,34.1889,604109.53396002,0
+THG.US,D,20080903,000000,34.1889,34.3286,33.9017,34.2018,521550.57851186,0
+THG.US,D,20080904,000000,33.9343,34.129,33.6421,33.885,752485.45908814,0
+THG.US,D,20080905,000000,33.6795,34.0797,33.0244,33.9617,697864.04420561,0
+THG.US,D,20080908,000000,34.7535,35.0604,34.2096,35.0604,759906.79724691,0
+THG.US,D,20080909,000000,34.4487,35.2187,34.3395,34.3395,768197.46601614,0
+THG.US,D,20080910,000000,34.5303,35.4439,34.3994,35.1832,720201.26547017,0
+THG.US,D,20080911,000000,34.8272,35.4361,34.4564,35.3593,552458.07780633,0
+THG.US,D,20080912,000000,35.0663,35.5728,34.899,35.1184,658249.00415324,0
+THG.US,D,20080915,000000,34.6276,35.6692,33.586,34.1811,718071.15128432,0
+THG.US,D,20080916,000000,34.0375,35.7341,33.9824,35.7341,896048.03788884,0
+THG.US,D,20080917,000000,35.2787,36.1118,33.5635,33.8526,990289.57662846,0
+THG.US,D,20080918,000000,33.2448,35.9456,32.7599,35.9456,1009854.0907881,0
+THG.US,D,20080919,000000,36.5337,39.9396,32.9704,37.0343,874530.32594828,0
+THG.US,D,20080922,000000,36.9703,37.0264,34.2096,34.8046,550846.51170391,0
+THG.US,D,20080923,000000,35.6574,36.0537,34.9414,35.5117,618070.67853575,0
+THG.US,D,20080924,000000,36.3104,36.3104,33.1759,34.5677,353182.08286506,0
+THG.US,D,20080925,000000,34.6355,34.8046,33.3953,33.6864,488830.19444726,0
+THG.US,D,20080926,000000,32.8425,33.6864,31.0013,33.0875,604901.59073844,0
+THG.US,D,20080929,000000,32.4216,32.6193,30.61,30.8746,547493.23409771,0
+THG.US,D,20080930,000000,31.0093,33.7002,30.7526,33.055,679641.65449722,0
+THG.US,D,20081001,000000,32.6272,33.3953,32.3173,32.6783,452095.63816031,0
+THG.US,D,20081002,000000,32.7048,32.8573,30.1378,30.1713,399495.54404223,0
+THG.US,D,20081003,000000,30.3612,32.1334,30.3612,30.8676,660175.76614953,0
+THG.US,D,20081006,000000,30.3375,31.1695,28.9163,29.7376,408147.16294797,0
+THG.US,D,20081007,000000,29.7936,30.5048,29.1701,29.1701,531922.55694146,0
+THG.US,D,20081008,000000,29.9057,29.9057,26.7192,26.7192,1061929.5362571,0
+THG.US,D,20081009,000000,27.0703,27.4784,23.6004,23.6004,978466.6803262,0
+THG.US,D,20081010,000000,23.2818,24.6243,21.6039,24.2171,869174.02927471,0
+THG.US,D,20081013,000000,24.7983,28.5426,24.6105,28.5426,640170.99449945,0
+THG.US,D,20081014,000000,28.7335,29.0413,26.8627,28.1718,822508.76880955,0
+THG.US,D,20081015,000000,27.7775,27.7775,25.9619,25.9619,463289.15943582,0
+THG.US,D,20081016,000000,26.0907,26.7654,23.6378,26.7654,646919.23691071,0
+THG.US,D,20081017,000000,26.3455,26.5343,24.9439,25.117,1069543.042235,0
+THG.US,D,20081020,000000,25.3068,27.7331,25.1858,27.6004,477881.71256019,0
+THG.US,D,20081021,000000,27.1696,27.7685,26.6877,27.3122,401938.82060005,0
+THG.US,D,20081022,000000,27.029,28.1413,26.0622,26.3966,796414.61584245,0
+THG.US,D,20081023,000000,26.4044,26.9641,23.2503,25.2833,1771430.4095115,0
+THG.US,D,20081024,000000,24.5308,26.424,23.8758,25.5193,626383.71604583,0
+THG.US,D,20081027,000000,25.473,25.7366,24.1374,24.1453,430560.64128364,0
+THG.US,D,20081028,000000,24.1453,25.4287,23.3446,25.2833,696959.12696197,0
+THG.US,D,20081029,000000,25.2065,27.507,24.8996,26.1959,560962.26637464,0
+THG.US,D,20081030,000000,26.2865,26.9946,25.597,25.9254,1025766.3996228,0
+THG.US,D,20081031,000000,25.8075,28.5544,25.8075,28.5033,1042584.6424621,0
+THG.US,D,20081103,000000,28.3803,29.7868,28.0311,29.4957,617832.75647394,0
+THG.US,D,20081104,000000,29.9106,29.9106,28.4659,28.9163,631222.48139692,0
+THG.US,D,20081105,000000,28.6931,29.349,28.1413,28.1944,626563.68273361,0
+THG.US,D,20081106,000000,28.1345,28.459,27.4273,27.568,642778.98633084,0
+THG.US,D,20081107,000000,27.6594,28.1836,27.0427,27.8777,472299.69495618,0
+THG.US,D,20081110,000000,28.3213,29.0973,26.2865,26.424,461890.0963715,0
+THG.US,D,20081111,000000,26.1074,27.3486,25.6254,27.022,663435.50174852,0
+THG.US,D,20081112,000000,27.3289,27.3289,25.8507,25.8507,659877.85519179,0
+THG.US,D,20081113,000000,25.9343,27.7421,24.7679,27.7421,635149.21217774,0
+THG.US,D,20081114,000000,28.2939,28.4226,26.8696,27.3486,495606.90616505,0
+THG.US,D,20081117,000000,27.1902,27.9663,26.424,26.5126,667916.36724594,0
+THG.US,D,20081118,000000,26.5126,27.2896,25.7809,26.9876,457476.33709664,0
+THG.US,D,20081119,000000,26.8175,27.0841,25.7583,25.8075,931183.22920472,0
+THG.US,D,20081120,000000,25.5695,25.8143,22.9542,23.1795,885025.33245258,0
+THG.US,D,20081121,000000,23.4411,25.1484,22.9454,24.9439,885497.10953241,0
+THG.US,D,20081124,000000,25.3885,26.6641,24.7412,26.5971,1177751.826116,0
+THG.US,D,20081125,000000,26.5971,27.384,26.0907,27.3122,858528.54215011,0
+THG.US,D,20081126,000000,26.8312,28.4069,26.431,28.0017,629415.69719248,0
+THG.US,D,20081128,000000,27.7421,29.2861,27.7421,29.2793,352187.69065801,0
+THG.US,D,20081201,000000,27.6378,28.3577,25.6924,25.7189,714959.86278371,0
+THG.US,D,20081202,000000,25.9619,27.1834,25.6411,27.0771,567287.53623157,0
+THG.US,D,20081203,000000,26.5126,28.932,26.5126,28.8524,633647.45625768,0
+THG.US,D,20081204,000000,28.5426,29.1484,27.501,28.163,466821.38696886,0
+THG.US,D,20081205,000000,27.864,29.3176,27.8059,29.294,762473.10187942,0
+THG.US,D,20081208,000000,29.7149,30.011,28.5111,29.0264,505275.28601871,0
+THG.US,D,20081209,000000,28.7402,29.1199,27.8777,27.9731,447511.0630462,0
+THG.US,D,20081210,000000,28.1482,28.8799,27.9358,28.5337,321218.1689457,0
+THG.US,D,20081211,000000,28.2632,28.9813,27.0841,27.1696,545400.74006691,0
+THG.US,D,20081212,000000,26.7654,28.8524,25.955,28.3577,588111.81720565,0
+THG.US,D,20081215,000000,28.2555,28.755,27.8336,28.3715,495290.69351026,0
+THG.US,D,20081216,000000,28.7629,30.9866,28.6851,30.9866,723536.24137932,0
+THG.US,D,20081217,000000,30.4712,31.0093,30.3021,30.6385,509563.98369697,0
+THG.US,D,20081218,000000,30.6601,31.2679,29.8674,30.1625,549047.86158706,0
+THG.US,D,20081219,000000,30.3612,31.1538,29.9972,30.8559,1073831.7399133,0
+THG.US,D,20081222,000000,30.8559,30.9571,30.0867,30.3906,667918.40076784,0
+THG.US,D,20081223,000000,30.427,30.667,29.41,29.47,415049.95302331,0
+THG.US,D,20081224,000000,29.5536,29.7602,28.9232,29.7376,198720.84346372,0
+THG.US,D,20081226,000000,29.7376,30.0513,29.5783,29.956,376806.52348967,0
+THG.US,D,20081229,000000,29.9186,29.9244,29.2793,29.6932,474595.54117656,0
+THG.US,D,20081230,000000,29.7868,30.543,29.3559,30.421,487647.70146483,0
+THG.US,D,20081231,000000,30.4978,31.204,30.4978,31.204,537446.61917144,0
+THG.US,D,20090102,000000,31.1027,31.2109,30.2775,31.03,515226.32541587,0
+THG.US,D,20090105,000000,30.8746,30.8746,29.7376,30.5343,1082386.7665289,0
+THG.US,D,20090106,000000,30.6798,31.1627,30.3159,31.0171,536002.81862541,0
+THG.US,D,20090107,000000,30.5578,30.8746,30.2313,30.3612,833904.6255137,0
+THG.US,D,20090108,000000,30.3159,31.146,30.1625,30.844,653917.60251516,0
+THG.US,D,20090109,000000,30.905,31.087,29.9824,30.2244,707803.89923235,0
+THG.US,D,20090112,000000,30.2952,30.6325,29.9402,30.1428,636092.7663374,0
+THG.US,D,20090113,000000,30.064,31.7115,30.0346,31.4931,712545.05553243,0
+THG.US,D,20090114,000000,31.0584,31.1244,30.0258,30.0258,619378.23311475,0
+THG.US,D,20090115,000000,30.0947,31.4224,29.5044,30.3837,633500.02592023,0
+THG.US,D,20090116,000000,31.4716,31.4716,30.1428,30.912,591176.33470264,0
+THG.US,D,20090120,000000,30.7378,32.335,29.1701,29.3235,1222165.9778424,0
+THG.US,D,20090121,000000,29.7749,30.4664,28.701,30.421,1133348.85876,0
+THG.US,D,20090122,000000,29.6077,30.011,28.5259,28.875,1096397.7323911,0
+THG.US,D,20090123,000000,28.3715,28.9163,27.392,28.9016,864548.78372267,0
+THG.US,D,20090126,000000,29.0097,29.4464,28.4433,28.9586,747974.09076227,0
+THG.US,D,20090127,000000,29.478,29.8467,29.0413,29.7228,558529.15742629,0
+THG.US,D,20090128,000000,30.011,31.4272,29.9617,31.4075,942409.28683056,0
+THG.US,D,20090129,000000,30.8676,30.8676,29.7523,29.8222,863470.00035694,0
+THG.US,D,20090130,000000,29.891,30.2392,29.1484,29.349,915361.41209434,0
+THG.US,D,20090202,000000,28.755,29.4199,28.6931,29.0413,1268610.601182,0
+THG.US,D,20090203,000000,28.9656,29.478,28.7846,29.0019,1017562.1555342,0
+THG.US,D,20090204,000000,28.9016,28.9891,27.8403,28.0567,788346.61772081,0
+THG.US,D,20090205,000000,27.8777,28.0882,27.501,27.9967,802675.82975967,0
+THG.US,D,20090206,000000,28.1265,28.7335,27.6525,28.6636,798821.28900615,0
+THG.US,D,20090209,000000,28.6321,29.0471,28.2762,28.7846,529249.49240941,0
+THG.US,D,20090210,000000,28.4797,28.7472,26.9876,27.0703,1054792.8911638,0
+THG.US,D,20090211,000000,27.1165,27.8777,27.022,27.7842,916022.30671047,0
+THG.US,D,20090212,000000,27.3603,28.3154,27.2591,28.1718,798402.38349562,0
+THG.US,D,20090213,000000,28.104,28.3803,27.3212,27.3771,627594.67833479,0
+THG.US,D,20090217,000000,27.0162,27.7421,26.5058,26.6188,678634.04439784,0
+THG.US,D,20090218,000000,26.8823,27.1696,26.3759,26.5971,594091.38834029,0
+THG.US,D,20090219,000000,26.8579,27.0427,25.597,25.6107,535211.77860794,0
+THG.US,D,20090220,000000,24.8996,25.8959,24.8436,25.3609,711316.80830737,0
+THG.US,D,20090223,000000,25.6638,26.069,24.6961,24.8308,921810.72678692,0
+THG.US,D,20090224,000000,24.9439,25.8665,24.5377,25.8576,886388.80888372,0
+THG.US,D,20090225,000000,25.6177,25.6334,24.5663,25.0728,801149.67157686,0
+THG.US,D,20090226,000000,25.4219,25.4219,24.6961,24.7049,856282.51721619,0
+THG.US,D,20090227,000000,24.399,26.2343,24.102,25.5389,1251275.8437811,0
+THG.US,D,20090302,000000,25.117,25.597,24.7265,24.7826,979324.82656623,0
+THG.US,D,20090303,000000,24.9587,25.2557,23.3319,23.6968,1046045.6967288,0
+THG.US,D,20090304,000000,23.8994,24.2014,23.325,23.7618,899744.98069543,0
+THG.US,D,20090305,000000,23.5434,23.6004,22.0032,22.2422,925620.53005871,0
+THG.US,D,20090306,000000,22.4841,22.6278,21.5763,22.1488,959759.29564566,0
+THG.US,D,20090309,000000,21.8193,21.9659,20.6892,20.8859,1259240.132286,0
+THG.US,D,20090310,000000,21.0728,21.7072,20.7689,21.7072,1339331.4089136,0
+THG.US,D,20090311,000000,21.7494,21.8872,21.0531,21.1289,1144545.4303183,0
+THG.US,D,20090312,000000,21.1082,21.597,20.3814,21.415,2415994.8280668,0
+THG.US,D,20090313,000000,21.597,21.8429,20.819,21.6314,1919712.7926324,0
+THG.US,D,20090316,000000,21.8675,22.1763,21.3059,21.4504,1513795.3864432,0
+THG.US,D,20090317,000000,21.3718,22.0907,21.2901,22.0829,2040712.429238,0
+THG.US,D,20090318,000000,21.7426,22.5697,21.4927,22.546,2055153.4849812,0
+THG.US,D,20090319,000000,22.7084,22.9976,21.8508,21.8872,1617898.4896165,0
+THG.US,D,20090320,000000,22.0318,22.2953,21.5084,21.8872,1265809.4247704,0
+THG.US,D,20090323,000000,22.3504,23.0123,20.826,21.9973,2192728.3585597,0
+THG.US,D,20090324,000000,21.6384,22.0662,20.9863,21.0177,1593735.1656895,0
+THG.US,D,20090325,000000,21.2342,21.6314,20.6981,21.6039,889512.2985157,0
+THG.US,D,20090326,000000,21.7701,21.8055,21.0945,21.776,1022993.6925179,0
+THG.US,D,20090327,000000,21.6039,21.6246,21.123,21.2547,846335.5448628,0
+THG.US,D,20090330,000000,20.6981,21.123,20.3597,20.6892,1611108.5600064,0
+THG.US,D,20090331,000000,20.826,21.1456,20.4069,20.9263,1299808.8941076,0
+THG.US,D,20090401,000000,20.6095,21.7426,20.343,21.6668,1282085.7340246,0
+THG.US,D,20090402,000000,22.5619,22.5619,21.6608,21.8803,1430623.3241434,0
+THG.US,D,20090403,000000,21.8115,22.4841,21.7072,22.4782,811096.64393025,0
+THG.US,D,20090406,000000,22.2176,22.4901,21.952,22.4093,637090.20882729,0
+THG.US,D,20090407,000000,22.0238,22.5245,21.835,22.1211,804621.91021397,0
+THG.US,D,20090408,000000,22.312,22.6779,22.2245,22.6071,708647.81081911,0
+THG.US,D,20090409,000000,22.9838,23.2296,22.3258,23.1922,1782346.3550482,0
+THG.US,D,20090413,000000,22.9838,23.7312,22.7005,23.5197,1023468.5198806,0
+THG.US,D,20090414,000000,23.4785,23.869,22.8382,22.8815,1018638.905378,0
+THG.US,D,20090415,000000,22.7516,23.9436,22.6779,23.9132,767574.19155507,0
+THG.US,D,20090416,000000,24.0126,24.2475,23.4785,24.1374,859906.25323452,0
+THG.US,D,20090417,000000,24.1158,24.1158,23.7086,23.7892,1212444.7264196,0
+THG.US,D,20090420,000000,23.4175,23.7538,22.6552,22.6917,1211762.4798235,0
+THG.US,D,20090421,000000,22.4399,23.7312,22.1763,23.7244,1104904.9712422,0
+THG.US,D,20090422,000000,23.4322,23.6742,22.3799,22.4841,1517817.692753,0
+THG.US,D,20090423,000000,22.5245,22.7143,21.2342,21.9383,1645282.9122265,0
+THG.US,D,20090424,000000,21.9806,22.0111,21.1848,21.1968,1093492.8463629,0
+THG.US,D,20090427,000000,20.9627,21.6835,20.9135,21.2813,812836.32191211,0
+THG.US,D,20090428,000000,21.0669,22.0111,21.0246,21.4869,557431.05560255,0
+THG.US,D,20090429,000000,21.6835,21.9107,21.3806,21.9107,824948.99508453,0
+THG.US,D,20090430,000000,22.0465,22.2786,21.7347,21.7701,1106736.1577095,0
+THG.US,D,20090501,000000,21.7652,21.8508,21.1701,21.4504,596424.85471575,0
+THG.US,D,20090504,000000,21.6039,22.075,21.0865,22.0189,1118916.9538654,0
+THG.US,D,20090505,000000,21.9806,22.2511,21.6608,21.9166,892947.93375867,0
+THG.US,D,20090506,000000,21.9107,22.1989,21.2754,22.0977,1312931.2109011,0
+THG.US,D,20090507,000000,22.371,22.546,21.8115,22.1211,1200747.9084748,0
+THG.US,D,20090508,000000,22.5176,25.7435,22.5107,25.6029,2121179.9074165,0
+THG.US,D,20090511,000000,25.2145,25.3216,24.2772,24.3705,1713014.4427714,0
+THG.US,D,20090512,000000,24.524,25.4032,23.9436,24.2623,941854.135353,0
+THG.US,D,20090513,000000,23.9909,24.4846,23.4716,23.5197,1216020.6746734,0
+THG.US,D,20090514,000000,23.3319,24.2082,23.3319,24.0883,874829.25366696,0
+THG.US,D,20090515,000000,23.9997,24.0361,23.513,23.7833,815640.54860643,0
+THG.US,D,20090518,000000,23.978,24.8652,23.513,24.7886,1014509.8391685,0
+THG.US,D,20090519,000000,24.6961,24.8308,24.1886,24.2702,756346.10040733,0
+THG.US,D,20090520,000000,24.4286,24.7207,23.7312,23.7833,586971.0114221,0
+THG.US,D,20090521,000000,23.6378,23.978,23.4853,23.7892,677139.40580441,0
+THG.US,D,20090522,000000,23.7086,23.9997,23.513,23.6083,549484.05203371,0
+THG.US,D,20090526,000000,23.506,24.464,23.2365,24.464,860516.30980327,0
+THG.US,D,20090527,000000,24.3116,24.464,23.9436,24.0047,1189879.7507026,0
+THG.US,D,20090528,000000,24.044,24.4206,23.8925,24.2171,1017967.8431525,0
+THG.US,D,20090529,000000,24.3922,24.9124,24.0204,24.9124,778755.5116992,0
+THG.US,D,20090601,000000,25.0875,26.3248,25.0875,26.1201,1806307.3435466,0
+THG.US,D,20090602,000000,26.2343,27.0771,25.947,26.8402,794371.94309811,0
+THG.US,D,20090603,000000,26.6955,26.8028,26.1575,26.5126,626848.37579902,0
+THG.US,D,20090604,000000,26.5283,26.6877,26.2018,26.613,624745.71415876,0
+THG.US,D,20090605,000000,26.8175,27.2139,26.4183,27.1283,649422.50236445,0
+THG.US,D,20090608,000000,27.0497,27.0634,26.6425,26.8903,490753.90616069,0
+THG.US,D,20090609,000000,26.8982,26.9168,26.5058,26.7959,446711.88894115,0
+THG.US,D,20090610,000000,26.904,27.1077,26.7732,26.8627,548376.79936145,0
+THG.US,D,20090611,000000,26.9317,27.1165,26.4183,26.5205,716036.61262755,0
+THG.US,D,20090612,000000,26.5205,26.6955,26.1408,26.4457,359738.15745715,0
+THG.US,D,20090615,000000,26.4399,26.5864,26.2736,26.3455,569198.03005268,0
+THG.US,D,20090616,000000,26.3455,26.6268,26.0976,26.0976,415681.36157196,0
+THG.US,D,20090617,000000,26.424,26.8175,26.1655,26.424,564958.13689991,0
+THG.US,D,20090618,000000,26.3838,26.6641,26.251,26.5343,473142.589782,0
+THG.US,D,20090619,000000,26.7113,26.8982,26.4891,26.7034,596220.48576522,0
+THG.US,D,20090622,000000,26.5126,26.9317,26.4752,26.4752,743241.06854975,0
+THG.US,D,20090623,000000,26.7261,26.9394,26.4821,26.6572,555409.73483812,0
+THG.US,D,20090624,000000,26.7959,27.1548,26.5283,26.9876,715396.05323037,0
+THG.US,D,20090625,000000,26.7959,27.384,26.5933,27.2896,460370.03875438,0
+THG.US,D,20090626,000000,27.1283,27.3043,26.9699,27.1165,577403.29090229,0
+THG.US,D,20090629,000000,27.146,27.384,26.8096,27.3546,356430.63409361,0
+THG.US,D,20090630,000000,27.3771,27.7479,27.1618,27.6722,777944.13646278,0
+THG.US,D,20090701,000000,27.9142,28.4344,27.4923,28.3213,696610.37795683,0
+THG.US,D,20090702,000000,28.1413,28.1413,27.3416,27.3416,553327.4084168,0
+THG.US,D,20090706,000000,27.2738,27.8994,26.8982,27.8336,538616.91102248,0
+THG.US,D,20090707,000000,27.8059,27.8551,27.392,27.4204,538514.21816675,0
+THG.US,D,20090708,000000,27.4568,27.6181,27.0545,27.4489,648172.90315948,0
+THG.US,D,20090709,000000,27.6634,27.7214,27.1077,27.384,774810.47922133,0
+THG.US,D,20090710,000000,27.267,27.267,26.8696,27.0358,380751.55596755,0
+THG.US,D,20090713,000000,27.1224,27.8059,27.0545,27.7902,1142585.1152107,0
+THG.US,D,20090714,000000,27.7331,27.7331,27.3546,27.5886,934094.21579857,0
+THG.US,D,20090715,000000,27.9731,27.9731,27.5965,27.7037,1148866.664347,0
+THG.US,D,20090716,000000,27.7214,28.163,27.4853,28.0076,581749.9439546,0
+THG.US,D,20090717,000000,28.0311,28.2101,27.7558,27.8473,272698.33651156,0
+THG.US,D,20090720,000000,28.0076,28.0076,27.6879,27.9082,311971.74488542,0
+THG.US,D,20090721,000000,28.2171,28.4885,28.0371,28.3006,703996.12948243,0
+THG.US,D,20090722,000000,28.1944,28.7679,28.1944,28.4954,255738.76390047,0
+THG.US,D,20090723,000000,28.58,28.58,28.104,28.518,847174.37264483,0
+THG.US,D,20090724,000000,28.3803,28.9734,28.3803,28.9734,370496.50504696,0
+THG.US,D,20090727,000000,28.8947,29.2292,28.7993,29.2292,265797.57995812,0
+THG.US,D,20090728,000000,29.0924,29.2793,28.9891,29.1554,298026.86848488,0
+THG.US,D,20090729,000000,28.9656,29.3235,28.8298,28.9232,308087.71806442,0
+THG.US,D,20090730,000000,29.1416,29.294,28.5111,28.9891,773322.95795454,0
+THG.US,D,20090731,000000,28.8062,29.0471,28.4717,28.5485,770263.52426228,0
+THG.US,D,20090803,000000,28.6547,29.111,28.1413,29.1042,797091.77863376,0
+THG.US,D,20090804,000000,28.8298,29.5625,28.755,29.5104,501212.30927086,0
+THG.US,D,20090805,000000,29.4199,29.6363,28.8799,29.0924,584124.08076796,0
+THG.US,D,20090806,000000,29.1337,29.4464,28.7402,28.7904,458871.33311716,0
+THG.US,D,20090807,000000,29.0344,29.2527,28.8947,29.0541,321253.75557888,0
+THG.US,D,20090810,000000,28.996,29.2596,28.8799,28.9891,353203.43484497,0
+THG.US,D,20090811,000000,28.8229,28.9891,28.5033,28.5111,637166.46589838,0
+THG.US,D,20090812,000000,28.4885,29.4032,28.4344,29.2665,555158.59488398,0
+THG.US,D,20090813,000000,29.2439,29.6628,29.2292,29.3874,307807.0920428,0
+THG.US,D,20090814,000000,29.3422,29.6559,28.8947,29.0344,375727.74012395,0
+THG.US,D,20090817,000000,28.5485,28.875,28.1944,28.2328,740863.88145354,0
+THG.US,D,20090818,000000,28.4276,28.4433,28.0311,28.3577,466290.63775405,0
+THG.US,D,20090819,000000,27.9082,28.4659,27.8994,28.459,249523.30422592,0
+THG.US,D,20090820,000000,28.3803,28.5544,28.2762,28.4717,320128.20120953,0
+THG.US,D,20090821,000000,28.7285,29.2527,28.7088,29.2055,285087.56866181,0
+THG.US,D,20090824,000000,29.2596,29.5468,28.8298,28.875,470660.67630815,0
+THG.US,D,20090825,000000,28.9232,29.1199,28.5544,28.9016,386919.22787757,0
+THG.US,D,20090826,000000,28.9163,29.0344,28.5671,28.9586,246028.69684795,0
+THG.US,D,20090827,000000,28.9813,29.111,28.6851,29.0924,279878.70232569,0
+THG.US,D,20090828,000000,29.2359,29.4829,29.0619,29.3176,245682.99812567,0
+THG.US,D,20090831,000000,29.0924,29.7523,29.0471,29.6932,471205.66017624,0
+THG.US,D,20090901,000000,29.6077,29.956,29.0019,29.0264,518341.68096026,0
+THG.US,D,20090902,000000,29.1199,29.1268,28.7679,28.8298,305230.6198008,0
+THG.US,D,20090903,000000,28.8799,29.3019,28.6547,29.2861,373133.98294584,0
+THG.US,D,20090904,000000,29.1042,29.7287,29.0688,29.7287,274794.89758615,0
+THG.US,D,20090908,000000,29.7749,29.8989,29.3639,29.5713,291234.90535286,0
+THG.US,D,20090909,000000,29.6559,29.6559,29.0541,29.6481,378563.48640766,0
+THG.US,D,20090910,000000,29.6628,30.0513,29.349,30.0051,386120.0537725,0
+THG.US,D,20090911,000000,30.2244,30.8746,29.9824,30.7831,577049.45809243,0
+THG.US,D,20090914,000000,30.5273,31.1027,30.4053,31.0938,369972.87315879,0
+THG.US,D,20090915,000000,31.0457,31.2246,30.6798,30.8282,356613.65106424,0
+THG.US,D,20090916,000000,31.024,31.024,30.6178,30.7378,390186.08080318,0
+THG.US,D,20090917,000000,30.7673,30.9345,30.5273,30.6247,485496.23529907,0
+THG.US,D,20090918,000000,30.6454,30.667,30.2097,30.2392,557752.3520621,0
+THG.US,D,20090921,000000,30.8559,30.8559,29.9972,30.367,332050.7400847,0
+THG.US,D,20090922,000000,30.4584,30.4584,29.9667,30.0346,403141.64880142,0
+THG.US,D,20090923,000000,29.9756,30.4053,29.7081,29.7376,245318.99770632,0
+THG.US,D,20090924,000000,29.8222,30.064,29.6077,29.6559,303022.21502195,0
+THG.US,D,20090925,000000,29.7661,30.1428,29.594,29.7012,335597.202271,0
+THG.US,D,20090928,000000,29.7287,30.6749,29.7287,30.6542,318060.10944149,0
+THG.US,D,20090929,000000,30.5951,30.912,30.3532,30.6247,204120.86085806,0
+THG.US,D,20090930,000000,30.5707,30.8282,29.8379,30.011,394824.54424754,0
+THG.US,D,20091001,000000,29.9057,30.3759,29.8989,30.0798,468336.36078124,0
+THG.US,D,20091002,000000,29.9057,30.4978,29.8674,30.2471,221468.83615125,0
+THG.US,D,20091005,000000,30.0994,30.5185,30.0513,30.5185,264350.72912925,0
+THG.US,D,20091006,000000,30.7014,31.0624,30.5637,30.8903,227158.63041575,0
+THG.US,D,20091007,000000,30.8833,31.0367,30.7378,30.9866,179829.42505161,0
+THG.US,D,20091008,000000,31.0171,31.2246,30.8047,31.1765,339454.79330737,0
+THG.US,D,20091009,000000,31.0367,31.2975,31.0367,31.2975,263354.3034003,0
+THG.US,D,20091012,000000,31.2611,31.5443,31.2611,31.4449,176045.0408035,0
+THG.US,D,20091013,000000,31.2748,31.4577,31.03,31.1381,309386.1217949,0
+THG.US,D,20091014,000000,31.32,31.8403,31.1027,31.7725,308807.58481553,0
+THG.US,D,20091015,000000,31.6741,31.8767,31.2246,31.682,228908.47600709,0
+THG.US,D,20091016,000000,31.5247,31.5748,31.0013,31.1165,273569.70064392,0
+THG.US,D,20091019,000000,31.2394,31.7341,31.0496,31.5364,301531.64347232,0
+THG.US,D,20091020,000000,31.4499,31.6741,31.2394,31.3062,326229.78365793,0
+THG.US,D,20091021,000000,31.3259,31.9161,31.0457,31.0457,266121.9267005,0
+THG.US,D,20091022,000000,31.0584,31.6535,31.0367,31.5364,346056.62214212,0
+THG.US,D,20091023,000000,31.56,31.6387,31.1165,31.3132,261843.39663171,0
+THG.US,D,20091026,000000,31.32,31.4272,30.6867,30.8352,395168.20944794,0
+THG.US,D,20091027,000000,30.8489,31.5748,30.8489,31.0013,535634.75116227,0
+THG.US,D,20091028,000000,31.0496,31.2541,30.8125,30.8833,392498.19519872,0
+THG.US,D,20091029,000000,31.1165,31.2473,30.5343,31.1538,551797.1831902,0
+THG.US,D,20091030,000000,31.0367,31.1244,30.3454,30.552,516969.05368059,0
+THG.US,D,20091102,000000,30.7299,30.7831,29.9824,30.3532,411564.49649388,0
+THG.US,D,20091103,000000,29.9894,30.3296,29.6205,30.0798,817318.20417048,0
+THG.US,D,20091104,000000,30.2952,30.4123,29.8546,29.948,565666.8192806,0
+THG.US,D,20091105,000000,30.072,30.5637,29.9186,30.4841,480477.5032602,0
+THG.US,D,20091106,000000,30.2549,30.7299,30.2097,30.7231,277602.17456332,0
+THG.US,D,20091109,000000,30.9267,31.3573,30.7831,31.2975,263027.92313602,0
+THG.US,D,20091110,000000,31.146,31.7645,31.0457,31.6465,415140.44474768,0
+THG.US,D,20091111,000000,31.7862,31.8334,31.379,31.7645,290567.91017104,0
+THG.US,D,20091112,000000,31.6899,31.9544,31.3259,31.3633,236464.02661099,0
+THG.US,D,20091113,000000,31.32,31.7115,31.32,31.682,237638.38550583,0
+THG.US,D,20091116,000000,31.7922,32.1058,31.6043,31.7115,268574.35410685,0
+THG.US,D,20091117,000000,31.5157,31.8473,31.4931,31.8166,225192.21474249,0
+THG.US,D,20091118,000000,31.7922,32.0597,31.5964,32.0174,190938.55516845,0
+THG.US,D,20091119,000000,31.7568,32.0007,31.5807,31.8473,295798.12848707,0
+THG.US,D,20091120,000000,31.741,31.7793,31.4646,31.7253,143647.98672034,0
+THG.US,D,20091123,000000,31.8079,31.9879,31.2541,31.4577,198601.88243282,0
+THG.US,D,20091124,000000,31.4075,31.4075,30.912,30.9798,195165.2304289,0
+THG.US,D,20091125,000000,30.8833,30.9267,30.6867,30.7073,167682.18200696,0
+THG.US,D,20091127,000000,30.2471,30.3837,29.9186,29.9617,165704.58196328,0
+THG.US,D,20091130,000000,30.0188,30.2952,29.7749,30.2313,353292.90980838,0
+THG.US,D,20091201,000000,30.4841,30.5637,30.3228,30.4123,228337.05635437,0
+THG.US,D,20091202,000000,30.4781,30.6325,30.1802,30.2392,310635.72099988,0
+THG.US,D,20091203,000000,30.2165,30.367,29.4632,29.5311,571373.89848121,0
+THG.US,D,20091204,000000,29.7602,29.948,29.2439,29.7376,532543.79788062,0
+THG.US,D,20091207,000000,29.7749,29.9402,29.5536,29.6628,349973.18531346,0
+THG.US,D,20091208,000000,29.4267,30.072,29.2055,30.0188,440476.09404763,0
+THG.US,D,20091209,000000,29.9894,31.1381,29.9894,31.0496,595649.06611248,0
+THG.US,D,20091210,000000,31.1244,31.6387,31.1244,31.4716,306752.71093982,0
+THG.US,D,20091211,000000,31.682,32.0833,31.6043,31.9879,288475.41614024,0
+THG.US,D,20091214,000000,32.0754,32.1207,31.7862,32.1207,249180.65578646,0
+THG.US,D,20091215,000000,32.0094,32.0665,31.8226,32.0007,329755.91062527,0
+THG.US,D,20091216,000000,32.044,32.1207,31.6191,31.7478,322626.38285854,0
+THG.US,D,20091217,000000,31.5247,31.8079,31.2975,31.3573,489656.8210979,0
+THG.US,D,20091218,000000,31.4007,31.4007,30.8282,31.0093,1136296.4487479,0
+THG.US,D,20091221,000000,31.2748,31.9229,31.2748,31.9161,338392.2781168,0
+THG.US,D,20091222,000000,31.9082,32.4452,31.7793,32.2789,267289.1682687,0
+THG.US,D,20091223,000000,32.4147,32.512,32.1974,32.4304,493593.7194882,0
+THG.US,D,20091224,000000,32.4373,32.6714,32.4373,32.6399,64309.113194185,0
+THG.US,D,20091228,000000,32.6783,32.8022,32.4826,32.5474,247644.32999418,0
+THG.US,D,20091229,000000,32.6635,32.994,32.6635,32.8425,217197.4234091,0
+THG.US,D,20091230,000000,32.8356,32.9999,32.633,32.7048,221421.04838671,0
+THG.US,D,20091231,000000,32.6193,32.8298,32.2485,32.2642,395360.37726709,0
+THG.US,D,20100104,000000,32.395,32.4826,32.2121,32.4069,463593.17095925,0
+THG.US,D,20100105,000000,32.2789,32.4069,32.036,32.3812,258830.73394306,0
+THG.US,D,20100106,000000,32.2927,32.4304,32.1334,32.4009,389822.08038383,0
+THG.US,D,20100107,000000,32.2927,32.395,32.1492,32.3173,496750.76223145,0
+THG.US,D,20100108,000000,32.2722,32.3596,32.0754,32.2789,204433.00646907,0
+THG.US,D,20100111,000000,32.4373,32.52,32.1619,32.2642,241893.53007281,0
+THG.US,D,20100112,000000,32.0665,32.5396,32.0281,32.1777,387989.87715572,0
+THG.US,D,20100113,000000,32.3429,32.6635,32.0833,32.2052,470398.35198359,0
+THG.US,D,20100114,000000,32.0833,32.2052,31.7645,31.9377,414327.03598935,0
+THG.US,D,20100115,000000,31.9229,31.9879,31.5443,31.6111,414472.4328049,0
+THG.US,D,20100119,000000,31.7341,32.4009,31.7184,32.3518,627661.78455735,0
+THG.US,D,20100120,000000,32.1255,32.2485,31.682,31.9082,196307.0529734,0
+THG.US,D,20100121,000000,31.863,31.9623,31.2827,31.8334,523546.4802526,0
+THG.US,D,20100122,000000,31.7922,32.0901,31.2541,31.3062,242974.34696044,0
+THG.US,D,20100125,000000,31.5364,31.7184,31.3633,31.5964,166571.87905185,0
+THG.US,D,20100126,000000,31.5964,32.0174,31.3633,31.4075,252264.49174146,0
+THG.US,D,20100127,000000,31.2827,31.6535,30.9187,31.3259,638117.13738468,0
+THG.US,D,20100128,000000,31.3496,31.5678,30.8489,30.8903,202484.89249288,0
+THG.US,D,20100129,000000,30.9345,31.1381,30.8047,30.8047,531889.00383017,0
+THG.US,D,20100201,000000,31.0013,31.1165,30.5951,30.6749,490832.19675368,0
+THG.US,D,20100202,000000,30.6867,31.0624,30.4841,30.9866,269210.84646023,0
+THG.US,D,20100203,000000,30.7762,30.9187,30.4978,30.5343,452129.1912716,0
+THG.US,D,20100204,000000,30.0513,30.4427,29.294,29.7995,1704162.5219588,0
+THG.US,D,20100205,000000,29.7228,29.8467,29.2439,29.7828,647808.90274013,0
+THG.US,D,20100208,000000,29.7523,29.7995,29.4032,29.4199,284564.95353459,0
+THG.US,D,20100209,000000,29.7602,29.891,29.4327,29.7149,343088.69693518,0
+THG.US,D,20100210,000000,29.5625,29.9057,29.4829,29.7523,222173.45148816,0
+THG.US,D,20100211,000000,29.6845,29.8379,29.5713,29.7749,231374.12130578,0
+THG.US,D,20100212,000000,29.5783,29.8762,29.4533,29.8762,333611.46813973,0
+THG.US,D,20100216,000000,29.9756,30.2165,29.587,30.2165,249414.51080449,0
+THG.US,D,20100217,000000,30.2392,30.3454,30.1142,30.1291,356177.46061759,0
+THG.US,D,20100218,000000,30.1713,30.3375,30.1064,30.309,428732.5050993,0
+THG.US,D,20100219,000000,30.2835,30.61,30.1929,30.543,198947.58115512,0
+THG.US,D,20100222,000000,30.5578,30.7152,30.3375,30.6325,190173.95093562,0
+THG.US,D,20100223,000000,30.6178,30.667,30.2097,30.2618,417055.00561259,0
+THG.US,D,20100224,000000,30.2549,30.6325,30.2549,30.5707,269900.21038291,0
+THG.US,D,20100225,000000,30.2835,30.4497,30.0188,30.3532,399877.84615864,0
+THG.US,D,20100226,000000,30.3454,30.6454,30.011,30.61,1010382.806481,0
+THG.US,D,20100301,000000,30.5864,31.1381,30.4584,30.9659,337975.40612816,0
+THG.US,D,20100302,000000,30.8903,30.9945,30.7231,30.9798,276282.41885293,0
+THG.US,D,20100303,000000,31.0093,31.2197,30.9492,31.03,361882.50629629,0
+THG.US,D,20100304,000000,30.9866,31.03,30.7673,30.8626,171278.46547971,0
+THG.US,D,20100305,000000,30.9492,31.1244,30.7988,31.087,307116.71135917,0
+THG.US,D,20100308,000000,30.9945,31.3573,30.9945,31.3259,192566.38944604,0
+THG.US,D,20100309,000000,31.3259,31.56,31.024,31.4646,501447.18104984,0
+THG.US,D,20100310,000000,31.3713,31.6535,31.3713,31.5678,250118.10938043,0
+THG.US,D,20100311,000000,31.4499,31.7725,31.4075,31.625,142311.96283478,0
+THG.US,D,20100312,000000,31.7645,31.7862,31.4075,31.5443,199081.79360024,0
+THG.US,D,20100315,000000,31.4577,31.6318,31.1076,31.32,323800.74175337,0
+THG.US,D,20100316,000000,31.4075,31.4272,31.0013,31.2246,329841.3185449,0
+THG.US,D,20100317,000000,31.2905,31.4007,31.146,31.2679,377089.18303319,0
+THG.US,D,20100318,000000,31.379,31.9082,31.1844,31.3573,569214.29822785,0
+THG.US,D,20100319,000000,31.3416,31.5157,31.2325,31.3132,327507.85216945,0
+THG.US,D,20100322,000000,31.1902,31.386,30.9424,31.3132,191726.54490307,0
+THG.US,D,20100323,000000,31.3633,31.5807,31.1961,31.5089,403485.31400182,0
+THG.US,D,20100324,000000,31.4783,31.5531,31.3713,31.379,217385.52418446,0
+THG.US,D,20100325,000000,31.4783,31.5678,31.1538,31.2394,396548.97081519,0
+THG.US,D,20100326,000000,31.1961,31.5531,31.1027,31.2975,282468.39246,0
+THG.US,D,20100329,000000,31.4499,31.5443,31.2473,31.4863,462767.56106954,0
+THG.US,D,20100330,000000,31.4783,31.5157,31.2394,31.3633,401605.32300914,0
+THG.US,D,20100331,000000,31.4272,31.7115,31.0781,31.6672,816202.81741063,0
+THG.US,D,20100401,000000,31.8718,31.9544,31.5531,31.5885,357062.04264227,0
+THG.US,D,20100405,000000,31.625,31.7568,31.3132,31.7568,232886.04483531,0
+THG.US,D,20100406,000000,31.56,31.9377,31.3573,31.9309,373043.49122148,0
+THG.US,D,20100407,000000,31.7568,32.044,31.6741,31.8473,404115.70578952,0
+THG.US,D,20100408,000000,31.7645,31.8473,31.4863,31.5964,365408.63326364,0
+THG.US,D,20100409,000000,31.5885,31.6043,31.3062,31.5089,694716.15231088,0
+THG.US,D,20100412,000000,31.4449,31.4931,31.3573,31.4075,630322.64795802,0
+THG.US,D,20100413,000000,31.3339,31.5531,31.3339,31.5364,383545.61505241,0
+THG.US,D,20100414,000000,31.5364,31.7046,31.4075,31.5807,1395339.6857291,0
+THG.US,D,20100415,000000,31.5364,31.9003,31.4716,31.7922,461429.50366211,0
+THG.US,D,20100416,000000,31.7922,31.9692,31.501,31.7115,570275.79665747,0
+THG.US,D,20100419,000000,31.5678,31.9003,31.4449,31.9003,386211.56225782,0
+THG.US,D,20100420,000000,31.9927,32.2052,31.6977,32.1492,289160.71301913,0
+THG.US,D,20100421,000000,32.2052,32.4304,31.982,32.2789,481582.72241057,0
+THG.US,D,20100422,000000,31.9879,32.4304,31.8473,32.3862,250415.00357723,0
+THG.US,D,20100423,000000,32.4953,32.9822,32.4049,32.936,498235.2332154,0
+THG.US,D,20100426,000000,32.9626,33.1908,32.7736,32.9822,430628.76426714,0
+THG.US,D,20100427,000000,32.8485,33.0481,32.219,32.2927,616014.78789907,0
+THG.US,D,20100428,000000,32.4757,32.7452,32.3518,32.52,348451.09417444,0
+THG.US,D,20100429,000000,32.6635,32.8485,32.3429,32.698,322419.98038612,0
+THG.US,D,20100430,000000,32.6193,33.1641,32.5622,32.7138,502178.23217137,0
+THG.US,D,20100503,000000,32.9113,33.231,32.8485,33.1985,424706.13174559,0
+THG.US,D,20100504,000000,32.8022,32.9281,32.4757,32.5534,464377.09365008,0
+THG.US,D,20100505,000000,32.2485,33.0244,32.2485,32.3311,399346.08018288,0
+THG.US,D,20100506,000000,32.219,32.4216,30.8125,31.4783,898788.20864345,0
+THG.US,D,20100507,000000,31.2611,33.6864,31.2611,31.9377,2446384.7960388,0
+THG.US,D,20100510,000000,33.2379,33.2379,31.8541,32.1698,1303068.6297066,0
+THG.US,D,20100511,000000,31.8334,32.2415,31.7645,31.982,1103782.4671557,0
+THG.US,D,20100512,000000,32.0597,32.3173,31.9082,32.1914,576100.82012803,0
+THG.US,D,20100513,000000,32.1846,32.6871,32.0597,32.2555,612227.35336812,0
+THG.US,D,20100514,000000,32.0223,32.1777,31.7645,31.7999,703710.41965607,0
+THG.US,D,20100517,000000,31.8334,32.4452,31.7999,32.395,637624.00832494,0
+THG.US,D,20100518,000000,32.6714,32.8573,32.2485,32.2927,782715.79559131,0
+THG.US,D,20100519,000000,32.3095,32.5474,31.9879,32.512,585463.15493635,0
+THG.US,D,20100520,000000,31.8934,32.0754,31.5748,31.7725,1947257.8634721,0
+THG.US,D,20100521,000000,31.4224,31.6899,31.024,31.6899,1512440.0440996,0
+THG.US,D,20100524,000000,31.5964,31.5964,31.1027,31.1302,812498.75727741,0
+THG.US,D,20100525,000000,30.6247,31.1381,30.309,31.0496,532103.54039018,0
+THG.US,D,20100526,000000,31.1165,31.2905,30.7014,30.7378,610336.17800501,0
+THG.US,D,20100527,000000,31.1381,31.7253,31.0496,31.7115,363596.76525447,0
+THG.US,D,20100528,000000,31.5964,31.8855,31.3633,31.5885,589237.37157499,0
+THG.US,D,20100601,000000,31.4007,31.6741,31.1381,31.1381,441833.46991308,0
+THG.US,D,20100602,000000,31.2394,31.6977,31.0496,31.6977,500303.32498344,0
+THG.US,D,20100603,000000,32.0094,32.0094,31.5247,31.7862,294743.74738409,0
+THG.US,D,20100604,000000,31.2905,31.4716,30.7526,30.844,380302.14762859,0
+THG.US,D,20100607,000000,30.844,31.1538,30.7447,30.7899,314867.48006507,0
+THG.US,D,20100608,000000,30.8971,31.386,30.6325,31.3259,355672.13042647,0
+THG.US,D,20100609,000000,31.5295,31.5295,30.7231,30.8125,423973.04710215,0
+THG.US,D,20100610,000000,31.1961,31.501,31.024,31.4783,379820.20293928,0
+THG.US,D,20100611,000000,31.2827,31.56,31.1961,31.5247,314409.93763852,0
+THG.US,D,20100614,000000,31.5531,31.8166,31.4007,31.5157,306582.91186151,0
+THG.US,D,20100615,000000,31.6741,32.3243,31.6111,32.1974,375903.63976793,0
+THG.US,D,20100616,000000,32.1058,32.1422,31.8403,31.9879,316350.93428806,0
+THG.US,D,20100617,000000,32.0174,32.155,31.9309,32.1207,182175.09255844,0
+THG.US,D,20100618,000000,32.1777,32.6714,32.1698,32.6272,497881.40040552,0
+THG.US,D,20100621,000000,32.9113,32.9822,32.3763,32.46,243991.10790835,0
+THG.US,D,20100622,000000,32.4668,32.8298,32.219,32.2348,232868.75989919,0
+THG.US,D,20100623,000000,32.2052,32.512,32.0094,32.4069,295910.98895228,0
+THG.US,D,20100624,000000,32.2789,32.3862,31.7999,31.8403,273588.00234098,0
+THG.US,D,20100625,000000,31.9309,32.452,31.6604,32.3812,714909.02473632,0
+THG.US,D,20100628,000000,32.4757,32.5908,32.3243,32.395,188277.69176777,0
+THG.US,D,20100629,000000,31.9161,32.1128,31.625,31.7341,530369.962974,0
+THG.US,D,20100630,000000,31.682,32.0193,31.508,31.5875,814351.29572449,0
+THG.US,D,20100701,000000,31.6191,31.6191,30.7831,31.4145,538031.25671648,0
+THG.US,D,20100702,000000,31.6191,31.6191,31.1902,31.4075,518143.41257542,0
+THG.US,D,20100706,000000,31.8226,31.9544,31.087,31.3496,660963.75588416,0
+THG.US,D,20100707,000000,31.4272,31.9544,31.2394,31.9377,605363.20020879,0
+THG.US,D,20100708,000000,32.1914,32.2121,31.8226,32.1058,309069.90914009,0
+THG.US,D,20100709,000000,32.1619,32.9193,32.1058,32.9113,486288.29207749,0
+THG.US,D,20100712,000000,32.814,32.9113,32.6193,32.7659,335952.05184182,0
+THG.US,D,20100713,000000,32.8298,33.3795,32.8298,33.3176,319877.06125541,0
+THG.US,D,20100714,000000,33.1357,33.1357,32.4757,32.5838,730123.8355608,0
+THG.US,D,20100715,000000,32.4009,32.4069,31.9544,32.2555,489587.68135344,0
+THG.US,D,20100716,000000,32.1128,32.1128,31.3633,31.4007,449892.3171862,0
+THG.US,D,20100719,000000,31.5157,31.6318,31.087,31.5247,270136.09892284,0
+THG.US,D,20100720,000000,31.2246,31.976,31.1538,31.9377,497156.44984967,0
+THG.US,D,20100721,000000,32.0007,32.1058,31.2748,31.3573,389771.24233645,0
+THG.US,D,20100722,000000,31.6191,31.8855,31.4863,31.8767,435003.88662599,0
+THG.US,D,20100723,000000,31.8286,32.0007,31.6604,31.9927,326031.51527309,0
+THG.US,D,20100726,000000,32.1698,32.6193,32.0665,32.4147,321937.01893586,0
+THG.US,D,20100727,000000,32.633,32.6399,32.3812,32.4452,385035.16984109,0
+THG.US,D,20100728,000000,32.4373,32.46,31.7725,31.8934,452472.85647199,0
+THG.US,D,20100729,000000,32.1334,32.1914,31.6741,31.8079,391686.8199623,0
+THG.US,D,20100730,000000,31.5295,32.0174,31.4931,31.8286,360916.58339578,0
+THG.US,D,20100802,000000,32.1914,32.5838,32.1207,32.3518,589921.65169292,0
+THG.US,D,20100803,000000,32.335,32.5278,32.1255,32.1619,385166.33200337,0
+THG.US,D,20100804,000000,32.2348,32.5474,32.1058,32.395,602763.342465,0
+THG.US,D,20100805,000000,32.155,32.4147,32.044,32.2555,478889.32265956,0
+THG.US,D,20100806,000000,32.0281,32.3518,31.9377,32.335,404459.37098991,0
+THG.US,D,20100809,000000,32.5337,32.7511,32.4373,32.7372,249756.14248298,0
+THG.US,D,20100810,000000,32.46,32.7865,32.4373,32.4973,256079.37881802,0
+THG.US,D,20100811,000000,31.982,31.9879,31.6318,31.6604,386557.26098011,0
+THG.US,D,20100812,000000,31.3938,31.8473,31.1695,31.7184,419452.52792775,0
+THG.US,D,20100813,000000,31.682,31.9003,31.6387,31.6604,578012.33071009,0
+THG.US,D,20100816,000000,31.5807,31.5885,31.3132,31.5364,413256.3867112,0
+THG.US,D,20100817,000000,31.7478,31.9377,31.6741,31.7568,394344.63308013,0
+THG.US,D,20100818,000000,31.6318,31.9466,31.4716,31.8166,289629.43981611,0
+THG.US,D,20100819,000000,31.7253,31.7725,31.4449,31.5157,464452.33396022,0
+THG.US,D,20100820,000000,31.4449,31.7725,31.32,31.7341,250280.7911321,0
+THG.US,D,20100823,000000,31.8226,31.9544,31.5964,31.6111,232591.18416041,0
+THG.US,D,20100824,000000,31.2975,32.0007,31.2679,31.6672,405266.67918255,0
+THG.US,D,20100825,000000,31.5443,31.9692,31.4075,31.8934,311774.49326153,0
+THG.US,D,20100826,000000,32.036,32.036,31.4075,31.4075,550833.29381158,0
+THG.US,D,20100827,000000,31.5807,31.976,31.2827,31.9309,305230.6198008,0
+THG.US,D,20100830,000000,31.9082,31.9544,31.2975,31.3416,463462.00879697,0
+THG.US,D,20100831,000000,31.2266,31.7184,31.1381,31.499,764076.53389427,0
+THG.US,D,20100901,000000,31.8541,32.0007,31.682,32.0007,396439.16063282,0
+THG.US,D,20100902,000000,32.1422,32.2415,31.976,32.0754,354490.65420501,0
+THG.US,D,20100903,000000,32.3311,32.6193,32.2278,32.6114,310585.89971342,0
+THG.US,D,20100907,000000,32.4147,32.6399,32.2555,32.2722,282173.53178511,0
+THG.US,D,20100908,000000,32.2789,32.2927,32.0528,32.1128,303814.27180036,0
+THG.US,D,20100909,000000,32.452,32.5396,32.3006,32.4304,241124.8587962,0
+THG.US,D,20100910,000000,32.512,32.5691,32.3812,32.46,242110.10015472,0
+THG.US,D,20100913,000000,32.6567,32.6567,32.2849,32.5691,224156.13533658,0
+THG.US,D,20100914,000000,32.5838,32.7599,32.4894,32.6399,175291.62094111,0
+THG.US,D,20100915,000000,32.6272,33.055,32.5691,33.0087,268330.33147935,0
+THG.US,D,20100916,000000,32.9487,32.9881,32.7933,32.936,130274.52997251,0
+THG.US,D,20100917,000000,33.0087,33.2448,32.994,33.1434,505524.39245094,0
+THG.US,D,20100920,000000,33.1563,33.5635,33.0875,33.5428,577849.64895843,0
+THG.US,D,20100921,000000,33.47,33.594,33.2596,33.3667,295045.72538562,0
+THG.US,D,20100922,000000,33.3667,33.5281,33.3008,33.3726,436650.02260065,0
+THG.US,D,20100923,000000,33.1219,33.4022,32.9409,33.1032,450467.80388271,0
+THG.US,D,20100924,000000,33.3667,33.5713,33.2448,33.5428,226140.85270689,0
+THG.US,D,20100927,000000,33.4621,33.6864,33.3667,33.4257,327959.29403032,0
+THG.US,D,20100928,000000,33.5191,33.6087,33.1848,33.4847,363047.71434259,0
+THG.US,D,20100929,000000,33.5281,33.9283,33.3726,33.7346,695515.32641593,0
+THG.US,D,20100930,000000,33.8516,34.2322,33.7916,34.13,561336.43440347,0
+THG.US,D,20101001,000000,34.2912,34.2912,33.2684,33.4416,728562.09074481,0
+THG.US,D,20101004,000000,33.289,33.4493,32.9113,33.055,448881.65680398,0
+THG.US,D,20101005,000000,33.3667,33.4022,32.814,33.2596,542477.55234169,0
+THG.US,D,20101006,000000,33.2596,33.3599,32.9753,33.0324,318914.18863773,0
+THG.US,D,20101007,000000,33.1759,33.3255,32.994,32.994,208563.08943947,0
+THG.US,D,20101008,000000,33.0402,33.4847,32.8897,33.3667,331443.7337988,0
+THG.US,D,20101011,000000,33.3953,33.768,33.347,33.4199,158404.23835731,0
+THG.US,D,20101012,000000,33.4022,33.6795,33.2065,33.6008,238990.67756654,0
+THG.US,D,20101013,000000,33.709,33.885,33.6156,33.6707,191947.18202877,0
+THG.US,D,20101014,000000,33.6942,34.1368,33.5281,33.5713,513566.97154888,0
+THG.US,D,20101015,000000,33.83,33.9617,33.5713,33.594,230417.34925378,0
+THG.US,D,20101018,000000,33.3874,33.4416,32.9753,33.2596,719375.65558047,0
+THG.US,D,20101019,000000,33.0402,33.4022,32.9999,33.0875,428311.56606686,0
+THG.US,D,20101020,000000,33.1985,33.4917,33.1504,33.3667,418887.20884071,0
+THG.US,D,20101021,000000,33.411,33.6511,33.1908,33.3599,315153.18989143,0
+THG.US,D,20101022,000000,33.3255,33.5004,33.2379,33.3097,158240.5398447,0
+THG.US,D,20101025,000000,33.411,33.7493,33.3097,33.3402,224996.99664049,0
+THG.US,D,20101026,000000,33.2222,33.6156,33.2222,33.3667,296560.699198,0
+THG.US,D,20101027,000000,33.1759,33.3097,32.994,33.1641,308284.96968832,0
+THG.US,D,20101028,000000,33.2684,33.2684,32.8809,32.9704,260291.8194252,0
+THG.US,D,20101029,000000,32.9753,33.0097,32.7688,32.8543,537009.41196384,0
+THG.US,D,20101101,000000,32.9999,33.3667,32.9113,33.108,299458.46789954,0
+THG.US,D,20101102,000000,33.289,33.477,33.2822,33.4022,395392.91361742,0
+THG.US,D,20101103,000000,33.3874,33.6362,33.2222,33.3333,273839.14229511,0
+THG.US,D,20101104,000000,33.5487,34.5607,33.5487,34.4712,295892.68725522,0
+THG.US,D,20101105,000000,34.485,34.8125,34.3759,34.6621,318340.73546312,0
+THG.US,D,20101108,000000,34.5529,34.5677,34.3836,34.5213,283426.18127293,0
+THG.US,D,20101109,000000,34.3916,34.4564,33.8231,33.8693,460359.87114491,0
+THG.US,D,20101110,000000,33.8388,34.2765,33.7877,34.2686,319517.12787985,0
+THG.US,D,20101111,000000,33.9971,34.42,33.9156,34.2912,361491.05333135,0
+THG.US,D,20101112,000000,34.1104,34.3129,33.8388,33.8526,353162.76440705,0
+THG.US,D,20101115,000000,33.9971,34.2096,33.8388,33.885,405749.64063281,0
+THG.US,D,20101116,000000,33.6864,33.942,33.5124,33.6008,389744.8065518,0
+THG.US,D,20101117,000000,33.6511,33.7169,33.5281,33.5281,239636.32076846,0
+THG.US,D,20101118,000000,33.8388,33.9824,33.7002,33.9096,337038.96929514,0
+THG.US,D,20101119,000000,33.885,33.9156,33.6362,33.709,266494.06120744,0
+THG.US,D,20101122,000000,33.6224,33.7247,33.3667,33.6362,356328.95799883,0
+THG.US,D,20101123,000000,33.3255,33.411,33.114,33.1641,349569.53121713,0
+THG.US,D,20101124,000000,33.5064,33.7346,33.3726,33.6008,174608.35758411,0
+THG.US,D,20101126,000000,33.5004,33.6087,33.3176,33.3402,87682.413864676,0
+THG.US,D,20101129,000000,33.1434,33.2684,32.9822,33.2222,258856.15296675,0
+THG.US,D,20101130,000000,32.9055,33.0668,32.7215,32.8819,337271.8075522,0
+THG.US,D,20101201,000000,33.231,33.4621,33.1701,33.4257,287440.35349527,0
+THG.US,D,20101202,000000,33.5064,33.9903,33.5064,33.9677,236240.33920245,0
+THG.US,D,20101203,000000,33.768,33.9096,33.4563,33.5635,309832.47985103,0
+THG.US,D,20101206,000000,33.5428,33.7169,33.1434,33.6707,438371.39888546,0
+THG.US,D,20101207,000000,33.9224,34.129,33.8388,33.9971,333261.70237366,0
+THG.US,D,20101208,000000,34.0513,34.129,33.8457,34.0867,274857.93676493,0
+THG.US,D,20101209,000000,34.2224,34.2224,33.8457,34.064,276306.82111568,0
+THG.US,D,20101210,000000,34.1525,34.3335,34.0218,34.3208,308293.1037759,0
+THG.US,D,20101213,000000,34.3916,34.6276,34.3542,34.5529,209498.50951155,0
+THG.US,D,20101214,000000,34.6188,34.7712,34.5303,34.5607,161579.58279763,0
+THG.US,D,20101215,000000,34.42,34.8519,34.4063,34.428,431224.58618262,0
+THG.US,D,20101216,000000,34.4377,34.4968,34.1034,34.1968,378893.93371573,0
+THG.US,D,20101217,000000,34.1457,34.2686,33.9736,34.1889,410230.50613024,0
+THG.US,D,20101220,000000,34.2224,34.4133,33.9824,34.0443,213295.09489103,0
+THG.US,D,20101221,000000,34.1161,34.129,33.8693,33.9677,273854.39370933,0
+THG.US,D,20101222,000000,33.9824,34.2912,33.8772,34.2312,130216.57459848,0
+THG.US,D,20101223,000000,34.2312,34.3286,34.1161,34.129,184936.61529295,0
+THG.US,D,20101227,000000,33.9971,34.3542,33.942,34.2529,152977.78517833,0
+THG.US,D,20101228,000000,34.2381,34.2381,33.9824,34.1525,191781.44999426,0
+THG.US,D,20101229,000000,34.2342,34.4053,34.1191,34.2431,160385.90544478,0
+THG.US,D,20101230,000000,34.0974,34.2962,34.065,34.0817,103710.63344748,0
+THG.US,D,20101231,000000,34.0542,34.2706,33.9146,33.9273,143829.98693001,0
+THG.US,D,20110103,000000,34.129,34.3679,34.1024,34.2155,214429.80010889,0
+THG.US,D,20110104,000000,34.1889,34.2381,33.5635,33.7247,250292.99226348,0
+THG.US,D,20110105,000000,33.6156,33.6224,33.411,33.586,285627.46872514,0
+THG.US,D,20110106,000000,33.6362,33.6628,33.4257,33.5064,279860.40062862,0
+THG.US,D,20110107,000000,33.5713,33.6087,33.3333,33.5349,372250.41768211,0
+THG.US,D,20110110,000000,33.3795,33.6421,33.2222,33.477,448714.90800851,0
+THG.US,D,20110111,000000,33.594,33.8693,33.594,33.8162,224112.41461581,0
+THG.US,D,20110112,000000,34.0592,34.1161,33.8457,33.9824,268417.77292087,0
+THG.US,D,20110113,000000,34.064,34.7801,33.7002,34.5607,738871.02999566,0
+THG.US,D,20110114,000000,34.3759,34.5991,34.2381,34.546,236201.70228643,0
+THG.US,D,20110118,000000,34.4712,34.8923,34.428,34.8923,437775.57696999,0
+THG.US,D,20110119,000000,34.8332,34.8913,34.3866,34.4152,289062.08720718,0
+THG.US,D,20110120,000000,34.3129,34.6041,34.1959,34.3129,211633.70750215,0
+THG.US,D,20110121,000000,34.2608,34.2608,33.95,34.0443,167202.27083955,0
+THG.US,D,20110124,000000,34.1457,34.546,34.0443,34.5303,196476.8520517,0
+THG.US,D,20110125,000000,34.4771,34.8596,34.3129,34.8596,284221.28833419,0
+THG.US,D,20110126,000000,34.8596,35.0103,34.7142,34.9414,233011.1064319,0
+THG.US,D,20110127,000000,34.8923,35.1184,34.7869,34.9197,242553.40792801,0
+THG.US,D,20110128,000000,35.0318,35.0318,34.4133,34.428,295122.99921766,0
+THG.US,D,20110131,000000,34.5558,34.8853,34.3306,34.3424,309467.46267073,0
+THG.US,D,20110201,000000,34.5165,34.8519,34.42,34.7801,230093.0025114,0
+THG.US,D,20110202,000000,34.7604,34.7801,34.6188,34.7072,146654.5488433,0
+THG.US,D,20110203,000000,34.7034,35.0003,34.5715,34.8773,140619.05585652,0
+THG.US,D,20110204,000000,34.905,34.9197,34.6837,34.7466,202801.10514768,0
+THG.US,D,20110207,000000,34.7653,35.018,34.7653,34.9866,178005.35591107,0
+THG.US,D,20110208,000000,34.9197,35.505,34.9197,35.4528,175544.79441713,0
+THG.US,D,20110209,000000,35.3199,35.5471,35.1902,35.381,198658.8210459,0
+THG.US,D,20110210,000000,35.1754,35.1754,33.941,34.4594,416166.35654411,0
+THG.US,D,20110211,000000,33.7877,34.3129,33.6362,34.0592,451708.25223916,0
+THG.US,D,20110214,000000,34.0592,34.0592,33.4326,33.5004,451437.79382701,0
+THG.US,D,20110215,000000,33.4257,33.9017,33.411,33.8015,261766.12279966,0
+THG.US,D,20110216,000000,33.9156,34.1959,33.9017,34.0592,276305.80435473,0
+THG.US,D,20110218,000000,34.1821,34.3001,34.1241,34.2618,205893.07519026,0
+THG.US,D,20110222,000000,33.9096,34.1664,33.6707,33.6942,290516.0553627,0
+THG.US,D,20110223,000000,33.6421,33.768,33.3402,33.353,296159.07862357,0
+THG.US,D,20110224,000000,33.3795,33.4917,32.8425,33.0157,328483.94267944,0
+THG.US,D,20110225,000000,33.1238,33.6481,33.0825,33.6481,257423.53679115,0
+THG.US,D,20110228,000000,33.59,34.0817,33.5802,33.7464,286952.30824028,0
+THG.US,D,20110301,000000,33.6548,34.0375,33.6548,33.829,455933.91073866,0
+THG.US,D,20110302,000000,33.8457,34.0139,33.7474,33.7798,293741.22108945,0
+THG.US,D,20110303,000000,33.9214,34.3572,33.9214,34.308,223749.43095742,0
+THG.US,D,20110304,000000,34.2549,34.2549,33.9343,34.1595,257229.3354501,0
+THG.US,D,20110307,000000,34.2391,34.2549,33.8212,33.8379,255442.88646463,0
+THG.US,D,20110308,000000,33.8585,34.4968,33.7995,34.422,215195.42110268,0
+THG.US,D,20110309,000000,34.3689,34.6886,34.2775,34.5332,253333.10749772,0
+THG.US,D,20110310,000000,34.2165,34.2932,33.9971,34.0218,210732.85730231,0
+THG.US,D,20110311,000000,33.6775,33.8762,33.5526,33.7739,249082.02997452,0
+THG.US,D,20110314,000000,33.6845,33.8762,33.5398,33.6845,148205.10928885,0
+THG.US,D,20110315,000000,33.0344,33.4061,32.929,33.1868,288432.71218042,0
+THG.US,D,20110316,000000,33.11,33.3293,32.9636,33.1376,781078.81046518,0
+THG.US,D,20110317,000000,33.6539,33.6539,33.0903,33.2507,362662.36194334,0
+THG.US,D,20110318,000000,33.473,33.8212,33.473,33.6548,440407.97106412,0
+THG.US,D,20110321,000000,33.884,34.0797,33.7542,33.949,392847.96096482,0
+THG.US,D,20110322,000000,33.8516,34.0513,33.5241,33.5468,392882.53083704,0
+THG.US,D,20110323,000000,33.4533,33.4533,32.8356,32.936,558212.94477149,0
+THG.US,D,20110324,000000,33.0421,33.11,32.8228,33.0176,318274.6460015,0
+THG.US,D,20110325,000000,33.0736,33.3835,32.9822,33.0481,383720.49793545,0
+THG.US,D,20110328,000000,33.0736,33.2172,33.0421,33.0421,307109.59403253,0
+THG.US,D,20110329,000000,33.0736,33.1788,32.8356,32.9419,528819.40252844,0
+THG.US,D,20110330,000000,32.989,33.0894,32.936,33.0569,541330.64599243,0
+THG.US,D,20110331,000000,32.989,33.1898,32.9822,33.0589,472989.05887886,0
+THG.US,D,20110401,000000,33.0638,33.1307,32.8966,33.0176,707553.77603916,0
+THG.US,D,20110404,000000,33.0344,33.3195,33.0097,33.0421,518788.03901639,0
+THG.US,D,20110405,000000,32.9636,33.1868,32.8573,32.9566,375956.51133723,0
+THG.US,D,20110406,000000,33.0176,33.2005,32.8652,33.0963,678516.10012787,0
+THG.US,D,20110407,000000,33.11,33.7916,33.11,33.7149,631815.25302955,0
+THG.US,D,20110408,000000,33.7316,33.8073,33.349,33.4808,515483.56593569,0
+THG.US,D,20110411,000000,33.5024,33.6274,33.4454,33.5979,305493.96088631,0
+THG.US,D,20110412,000000,33.4209,33.4209,32.9055,32.9713,294247.56804151,0
+THG.US,D,20110413,000000,33.0421,33.1238,32.8425,32.9419,321591.32021358,0
+THG.US,D,20110414,000000,32.8228,32.929,32.7511,32.8652,216284.37207788,0
+THG.US,D,20110415,000000,32.8356,32.9704,32.7865,32.874,346055.60538117,0
+THG.US,D,20110418,000000,32.517,32.6183,31.7488,31.856,781928.82261762,0
+THG.US,D,20110419,000000,31.8246,31.9653,31.7262,31.8483,625407.62553583,0
+THG.US,D,20110420,000000,32.102,32.1462,29.8045,30.1201,3839028.0317341,0
+THG.US,D,20110421,000000,30.1615,30.8706,29.9727,30.1271,1611141.0963567,0
+THG.US,D,20110425,000000,30.0159,30.4133,29.8182,30.3159,1473175.7865742,0
+THG.US,D,20110426,000000,30.3159,30.5578,30.2471,30.4507,569152.27581003,0
+THG.US,D,20110427,000000,30.4664,30.7466,30.4349,30.5116,811041.73883906,0
+THG.US,D,20110428,000000,30.5362,30.8706,30.5362,30.785,506072.42660186,0
+THG.US,D,20110429,000000,30.8392,30.903,30.7014,30.8459,325236.40821182,0
+THG.US,D,20110502,000000,30.7172,31.027,30.5874,30.8656,700546.25958618,0
+THG.US,D,20110503,000000,31.857,31.857,31.0083,31.3673,598821.36026996,0
+THG.US,D,20110504,000000,31.3182,31.3486,30.8519,30.9,555359.91355167,0
+THG.US,D,20110505,000000,30.7408,30.902,30.3503,30.6385,472937.20407051,0
+THG.US,D,20110506,000000,30.8933,31.0584,30.7329,30.8459,304597.17773025,0
+THG.US,D,20110509,000000,30.8018,30.9984,30.6257,30.8656,290557.74256155,0
+THG.US,D,20110510,000000,30.7172,31.1509,30.6345,30.9984,352582.19390579,0
+THG.US,D,20110511,000000,31.0083,31.0358,30.6385,30.7712,320416.96131874,0
+THG.US,D,20110512,000000,30.7466,31.1342,30.5951,31.0132,405139.58406407,0
+THG.US,D,20110513,000000,31.1302,31.1548,30.6473,30.6758,258994.43245567,0
+THG.US,D,20110516,000000,30.6345,30.8018,30.553,30.6345,233771.64362093,0
+THG.US,D,20110517,000000,30.6178,30.6178,30.1664,30.2805,336422.8121607,0
+THG.US,D,20110518,000000,30.1664,30.4703,30.1664,30.4703,300922.60366452,0
+THG.US,D,20110519,000000,30.6021,30.7712,30.433,30.668,356488.58946765,0
+THG.US,D,20110520,000000,30.6886,30.9631,30.6562,30.7408,366743.64038823,0
+THG.US,D,20110523,000000,30.4654,30.6385,30.2116,30.2274,279691.61831127,0
+THG.US,D,20110524,000000,30.0817,30.1378,29.1741,29.2105,432852.42046022,0
+THG.US,D,20110525,000000,29.2182,29.292,28.8956,29.1003,477977.28808929,0
+THG.US,D,20110526,000000,29.1828,29.7651,28.8672,29.7572,472518.29855998,0
+THG.US,D,20110527,000000,29.9057,30.426,29.8743,30.2863,515119.56551634,0
+THG.US,D,20110531,000000,30.364,30.4889,30.1812,30.2018,584517.56725481,0
+THG.US,D,20110601,000000,30.2116,30.2923,29.5556,29.5812,408277.3083493,0
+THG.US,D,20110602,000000,29.4543,29.597,29.3874,29.5733,332788.90853288,0
+THG.US,D,20110603,000000,29.3166,29.5399,29.2025,29.2704,312768.88546859,0
+THG.US,D,20110606,000000,29.1514,29.2842,28.9449,29.1287,430795.51306261,0
+THG.US,D,20110607,000000,29.2842,29.3068,29.056,29.1948,373106.53040025,0
+THG.US,D,20110608,000000,29.1062,29.1898,28.8799,28.8956,283146.57201226,0
+THG.US,D,20110609,000000,28.9842,29.0284,28.814,28.814,281597.02832765,0
+THG.US,D,20110610,000000,28.6764,28.7894,28.3223,28.4679,441645.36913772,0
+THG.US,D,20110613,000000,28.521,28.5839,28.342,28.3725,223528.79383171,0
+THG.US,D,20110614,000000,28.3587,28.6527,28.337,28.3665,272518.36982378,0
+THG.US,D,20110615,000000,28.2555,28.3665,27.5325,27.6712,583301.52116111,0
+THG.US,D,20110616,000000,27.6378,27.8738,27.5325,27.7351,436953.01736313,0
+THG.US,D,20110617,000000,27.8503,27.8945,27.2149,27.2532,589914.5343663,0
+THG.US,D,20110620,000000,27.1844,27.2995,26.5412,26.613,1005608.0970696,0
+THG.US,D,20110621,000000,26.7309,27.3389,26.7044,27.1372,636413.04603599,0
+THG.US,D,20110622,000000,27.1283,27.2326,27.0536,27.0693,453557.74040341,0
+THG.US,D,20110623,000000,26.7909,26.9611,26.6277,26.7841,499330.28475629,0
+THG.US,D,20110624,000000,26.7841,26.8529,26.6582,26.7988,303657.69061439,0
+THG.US,D,20110627,000000,26.7536,27.1155,26.7536,27.027,467805.61156643,0
+THG.US,D,20110628,000000,27.027,27.1372,26.8589,27.0536,617107.80591807,0
+THG.US,D,20110629,000000,27.1844,27.5325,27.1696,27.4893,367076.12121821,0
+THG.US,D,20110630,000000,27.508,27.7785,27.3733,27.7421,389559.75605928,0
+THG.US,D,20110701,000000,27.7568,28.0105,27.7568,27.9319,233666.9172433,0
+THG.US,D,20110705,000000,27.866,27.9092,27.381,27.4155,377819.21739379,0
+THG.US,D,20110706,000000,27.3613,27.6634,27.3486,27.6299,373324.1172431,0
+THG.US,D,20110707,000000,27.6791,27.7775,27.2532,27.7568,1122702.3548745,0
+THG.US,D,20110708,000000,27.511,27.7421,27.4893,27.6584,404907.76256794,0
+THG.US,D,20110711,000000,27.387,27.6161,27.2837,27.4087,563535.68833379,0
+THG.US,D,20110712,000000,27.3713,28.0538,27.3713,27.7479,353933.46920556,0
+THG.US,D,20110713,000000,27.8286,28.102,27.6073,27.6525,493468.65789161,0
+THG.US,D,20110714,000000,27.7341,27.7775,27.3142,27.4087,277714.01826759,0
+THG.US,D,20110715,000000,27.5493,27.5493,27.0831,27.2837,239012.02954645,0
+THG.US,D,20110718,000000,27.1696,27.2444,26.7388,26.8786,303925.09874369,0
+THG.US,D,20110719,000000,27.031,27.0368,26.7477,26.9237,282860.86218589,0
+THG.US,D,20110720,000000,26.9365,27.3506,26.7271,27.2444,250946.76955299,0
+THG.US,D,20110721,000000,27.387,27.6437,27.2689,27.5738,198108.75337309,0
+THG.US,D,20110722,000000,27.5581,27.566,27.2768,27.3063,164619.69803187,0
+THG.US,D,20110725,000000,27.1765,27.3623,26.9444,27.1067,211093.80743882,0
+THG.US,D,20110726,000000,27.1254,27.2738,26.9956,27.1332,169440.1616859,0
+THG.US,D,20110727,000000,27.021,27.0831,26.6503,26.6582,246972.25100761,0
+THG.US,D,20110728,000000,26.6975,26.8077,26.5412,26.6651,281138.46914014,0
+THG.US,D,20110729,000000,26.4517,26.7299,26.4093,26.6326,368948.99488425,0
+THG.US,D,20110801,000000,26.8786,26.8786,26.1221,26.2028,277711.98474569,0
+THG.US,D,20110802,000000,26.1124,26.3916,25.9924,26.0051,236142.73015145,0
+THG.US,D,20110803,000000,25.9461,26.0503,25.5468,26.0189,258010.2078581,0
+THG.US,D,20110804,000000,25.7327,25.8507,25.2862,25.3176,430014.64065461,0
+THG.US,D,20110805,000000,25.4662,25.5054,24.8121,25.1809,697537.66394132,0
+THG.US,D,20110808,000000,24.998,24.998,22.9661,22.9661,1023394.2963313,0
+THG.US,D,20110809,000000,23.4431,24.3331,22.8028,24.0686,1163925.9107464,0
+THG.US,D,20110810,000000,23.6722,23.9536,22.9365,22.9749,823777.68647254,0
+THG.US,D,20110811,000000,23.151,25.3206,23.151,25.0983,642720.01419585,0
+THG.US,D,20110812,000000,25.3245,25.4642,24.583,24.7315,405070.44431961,0
+THG.US,D,20110815,000000,24.8937,25.6284,24.8879,25.6206,209621.53758624,0
+THG.US,D,20110816,000000,25.3422,25.4662,25.1809,25.3039,311361.68831668,0
+THG.US,D,20110817,000000,25.3472,25.7779,25.3472,25.4426,224862.78419537,0
+THG.US,D,20110818,000000,24.8367,25.058,24.4206,24.5691,310602.1678886,0
+THG.US,D,20110819,000000,24.346,24.8957,24.1158,24.1463,418167.34208959,0
+THG.US,D,20110822,000000,24.702,24.702,24.0883,24.1827,283778.99732186,0
+THG.US,D,20110823,000000,24.2112,24.7973,24.0715,24.7472,335625.67157755,0
+THG.US,D,20110824,000000,24.7973,25.7239,24.7393,25.6364,492597.29375925,0
+THG.US,D,20110825,000000,25.9844,26.0051,24.4924,24.5997,342788.75245555,0
+THG.US,D,20110826,000000,24.4531,24.8367,23.9466,24.5092,313694.13793118,0
+THG.US,D,20110829,000000,24.8809,25.949,24.8593,25.9343,342749.09877858,0
+THG.US,D,20110830,000000,25.7553,26.2077,25.4337,26.0523,418580.14703445,0
+THG.US,D,20110831,000000,26.1546,26.4093,25.9087,26.1321,295124.0159786,0
+THG.US,D,20110901,000000,26.072,26.4881,25.7484,25.7642,364968.3757732,0
+THG.US,D,20110902,000000,25.3412,25.6461,25.0757,25.1131,359790.0122655,0
+THG.US,D,20110906,000000,24.346,25.1632,24.346,25.0954,523729.49722321,0
+THG.US,D,20110907,000000,25.4337,26.3916,25.4269,26.3572,331745.71180033,0
+THG.US,D,20110908,000000,26.0642,26.3996,25.9844,26.0877,405945.87549575,0
+THG.US,D,20110909,000000,25.8566,26.1331,25.4484,25.5045,533904.22402894,0
+THG.US,D,20110912,000000,25.2272,25.7101,25.1023,25.7101,408733.83401491,0
+THG.US,D,20110913,000000,25.8075,26.2136,25.6206,26.1331,482367.66186235,0
+THG.US,D,20110914,000000,26.2009,26.6729,25.8291,26.4733,438122.29245322,0
+THG.US,D,20110915,000000,26.6975,26.6975,26.1124,26.4801,331177.34243045,0
+THG.US,D,20110916,000000,26.5569,27.0447,26.5412,27.0447,474268.14415132,0
+THG.US,D,20110919,000000,26.5737,26.8963,26.2343,26.6975,482025.01342291,0
+THG.US,D,20110920,000000,26.8215,27.0447,26.5116,26.6729,474358.63587569,0
+THG.US,D,20110921,000000,26.6729,26.8372,25.7642,25.7711,525753.8682705,0
+THG.US,D,20110922,000000,25.1632,25.715,25.058,25.412,585916.63031913,0
+THG.US,D,20110923,000000,25.2783,25.594,24.8367,25.5458,431158.496721,0
+THG.US,D,20110926,000000,25.7642,26.0445,25.412,26.0051,306063.34701714,0
+THG.US,D,20110927,000000,26.4369,26.9385,26.1792,26.3632,339233.13942071,0
+THG.US,D,20110928,000000,26.37,26.5343,25.6364,25.6588,390267.42167902,0
+THG.US,D,20110929,000000,26.1792,26.8805,26.1034,26.5933,658995.306689,0
+THG.US,D,20110930,000000,26.1742,26.8362,26.1585,26.3179,573621.95693703,0
+THG.US,D,20111003,000000,26.1555,26.4427,25.1239,25.2075,637600.62282314,0
+THG.US,D,20111004,000000,25.0787,26.2874,24.938,26.2736,564753.76794938,0
+THG.US,D,20111005,000000,26.1949,26.6355,25.8881,26.5195,236767.02137346,0
+THG.US,D,20111006,000000,26.423,26.8372,26.2284,26.6729,332195.12013929,0
+THG.US,D,20111007,000000,26.7546,26.7546,25.7711,25.8075,297710.65583009,0
+THG.US,D,20111010,000000,26.2874,26.8145,26.2077,26.8077,272947.4429438,0
+THG.US,D,20111011,000000,26.5737,26.9159,26.4153,26.5343,136349.67663625,0
+THG.US,D,20111012,000000,26.7477,27.1037,26.5784,26.8599,332631.31058596,0
+THG.US,D,20111013,000000,26.5737,26.5737,25.235,25.3412,1193748.5261094,0
+THG.US,D,20111014,000000,25.6049,25.6521,24.9921,25.5271,450398.66413825,0
+THG.US,D,20111017,000000,25.2075,25.3472,24.6075,24.6567,708760.67128432,0
+THG.US,D,20111018,000000,24.7542,25.5625,24.5691,25.4553,442263.55979405,0
+THG.US,D,20111019,000000,25.3009,25.957,25.3009,25.6431,344533.51424216,0
+THG.US,D,20111020,000000,25.6049,26.013,25.3245,25.9844,330190.06755003,0
+THG.US,D,20111021,000000,26.2805,26.6897,26.2805,26.6818,593356.27017496,0
+THG.US,D,20111024,000000,26.6897,27.7224,26.6592,27.6594,368251.49687399,0
+THG.US,D,20111025,000000,27.508,27.6702,27.0182,27.0654,217892.88789747,0
+THG.US,D,20111026,000000,27.4519,27.7795,27.2296,27.7351,370006.42627008,0
+THG.US,D,20111027,000000,28.5387,29.3058,28.4453,29.0855,676944.18770241,0
+THG.US,D,20111028,000000,28.8839,29.0078,28.7,28.8318,420641.12147585,0
+THG.US,D,20111031,000000,28.5101,28.7649,28.2742,28.2919,561397.44006034,0
+THG.US,D,20111101,000000,27.4264,27.7341,27.0447,27.1037,548696.06229908,0
+THG.US,D,20111102,000000,27.8895,27.9269,27.4007,27.7351,614134.79690639,0
+THG.US,D,20111103,000000,27.5718,29.4533,27.5718,28.4276,732621.00044886,0
+THG.US,D,20111104,000000,28.1315,28.3626,27.8374,28.0597,289024.46705211,0
+THG.US,D,20111107,000000,28.0646,28.2535,27.6968,28.0381,181469.46046059,0
+THG.US,D,20111108,000000,28.0971,28.521,27.8433,28.4679,287967.03566628,0
+THG.US,D,20111109,000000,27.86,28.0076,27.3456,27.3643,588318.21967808,0
+THG.US,D,20111110,000000,27.6574,27.8089,27.1608,27.4184,900155.75211838,0
+THG.US,D,20111111,000000,27.7125,28.1315,27.6043,27.86,337857.46185819,0
+THG.US,D,20111114,000000,27.5994,27.7715,27.2975,27.4155,337813.74113744,0
+THG.US,D,20111115,000000,27.3122,27.8433,27.3122,27.511,435904.73682584,0
+THG.US,D,20111116,000000,27.2738,27.7489,27.1991,27.379,515239.5433082,0
+THG.US,D,20111117,000000,27.3566,27.3566,26.6405,26.8283,550125.62819184,0
+THG.US,D,20111118,000000,26.9876,27.5374,26.845,27.4558,301697.37550683,0
+THG.US,D,20111121,000000,27.087,27.1608,26.7261,26.8205,339408.02230375,0
+THG.US,D,20111122,000000,26.7299,26.8529,26.1321,26.1468,500168.09577737,0
+THG.US,D,20111123,000000,25.9087,26.0278,25.3325,25.3472,483990.41233522,0
+THG.US,D,20111125,000000,25.2931,26.0199,25.1377,25.6688,198405.64756988,0
+THG.US,D,20111128,000000,26.3582,26.4614,26.1949,26.4015,392192.15015341,0
+THG.US,D,20111129,000000,26.3946,26.4093,26.1792,26.2077,240673.41693532,0
+THG.US,D,20111130,000000,26.9729,27.4499,26.7664,26.9906,669465.91093055,0
+THG.US,D,20111201,000000,26.7831,26.8963,26.4517,26.4752,596082.2062763,0
+THG.US,D,20111202,000000,26.7192,26.7742,25.8773,26.1949,840013.32528872,0
+THG.US,D,20111205,000000,26.4989,26.7516,26.1388,26.4093,468957.60172041,0
+THG.US,D,20111206,000000,26.3652,26.423,26.0867,26.3652,713617.73833248,0
+THG.US,D,20111207,000000,26.2215,26.5607,26.0573,26.5136,682291.33352746,0
+THG.US,D,20111208,000000,26.3652,26.3877,25.775,25.8252,333316.60746484,0
+THG.US,D,20111209,000000,25.9687,26.4163,25.9687,26.2952,387443.87652668,0
+THG.US,D,20111212,000000,25.9383,25.9383,25.5881,25.832,321912.61667311,0
+THG.US,D,20111213,000000,26.0445,26.0947,25.3786,25.4977,243750.13556369,0
+THG.US,D,20111214,000000,25.3412,25.9767,25.3412,25.4819,417449.50886038,0
+THG.US,D,20111215,000000,25.7524,25.7898,25.474,25.5054,381332.12646882,0
+THG.US,D,20111216,000000,25.6147,25.8035,25.2192,25.3245,538522.35225432,0
+THG.US,D,20111219,000000,25.5144,25.5144,24.9262,24.997,507156.29377233,0
+THG.US,D,20111220,000000,25.4003,25.6235,25.1985,25.5556,400824.45060114,0
+THG.US,D,20111221,000000,25.5203,26.1114,25.4887,26.1114,412002.72046243,0
+THG.US,D,20111222,000000,26.1468,26.2589,26.0789,26.1792,333339.99296664,0
+THG.US,D,20111223,000000,26.1635,26.3287,26.1024,26.3032,165046.73763,0
+THG.US,D,20111227,000000,26.2441,26.4989,26.0947,26.3809,273413.11945794,0
+THG.US,D,20111228,000000,26.4015,26.4684,25.8389,26.071,221031.62894366,0
+THG.US,D,20111229,000000,26.1182,26.3425,26.0278,26.1792,176229.07453508,0
+THG.US,D,20111230,000000,26.1527,26.2972,26.0533,26.1378,200274.45419213,0
+THG.US,D,20120103,000000,26.6001,26.6001,26.2136,26.2589,418480.50446155,0
+THG.US,D,20120104,000000,26.0632,26.2284,25.8163,25.9461,381225.36656928,0
+THG.US,D,20120105,000000,25.7445,26.0278,25.3727,25.9146,241487.8424546,0
+THG.US,D,20120106,000000,25.8389,26.1114,25.6147,25.6314,240129.4498282,0
+THG.US,D,20120109,000000,25.7445,26.0278,25.6235,25.9087,190534.90107213,0
+THG.US,D,20120110,000000,26.1871,26.7113,26.1114,26.6248,370843.2205302,0
+THG.US,D,20120111,000000,26.4752,26.7988,26.423,26.7831,244073.46554512,0
+THG.US,D,20120112,000000,26.8873,27.2139,26.7192,27.023,333230.18278427,0
+THG.US,D,20120113,000000,26.79,26.9798,26.5303,26.6248,200115.83948426,0
+THG.US,D,20120117,000000,26.7742,26.9808,26.6091,26.6168,197744.75295374,0
+THG.US,D,20120118,000000,26.5363,27.0723,26.2952,27.0005,192022.42233891,0
+THG.US,D,20120119,000000,27.1342,27.2995,27.0507,27.2011,224052.42571989,0
+THG.US,D,20120120,000000,27.1608,27.6279,27.087,27.5296,273350.08027917,0
+THG.US,D,20120123,000000,27.5857,27.8,27.4184,27.6141,165597.82206376,0
+THG.US,D,20120124,000000,27.4105,27.4105,27.1125,27.2139,299769.59674958,0
+THG.US,D,20120125,000000,27.2139,27.2915,27.1125,27.2837,213620.45839436,0
+THG.US,D,20120126,000000,27.4184,27.6791,27.3319,27.4706,303701.41133514,0
+THG.US,D,20120127,000000,27.3516,27.508,27.1273,27.4431,174014.56919053,0
+THG.US,D,20120130,000000,27.2444,27.5296,27.0948,27.3566,203409.12819453,0
+THG.US,D,20120131,000000,27.5551,27.6751,27.1421,27.2011,207930.66412988,0
+THG.US,D,20120201,000000,27.383,27.9269,27.2837,27.86,304051.17710123,0
+THG.US,D,20120202,000000,27.8374,27.8895,27.622,27.8296,167300.89665149,0
+THG.US,D,20120203,000000,28.1315,28.2239,27.8817,27.9967,389810.89601341,0
+THG.US,D,20120206,000000,27.9416,27.9416,27.6358,27.7421,193600.43533006,0
+THG.US,D,20120207,000000,27.6702,28.4089,27.5847,28.2053,375411.52746915,0
+THG.US,D,20120208,000000,28.342,28.5101,28.1492,28.2445,284792.70798691,0
+THG.US,D,20120209,000000,28.6527,30.4555,28.6527,29.9687,698936.72700565,0
+THG.US,D,20120210,000000,29.6167,29.9992,29.5114,29.7858,539551.31433361,0
+THG.US,D,20120213,000000,29.9608,30.5293,29.8664,30.2628,429011.09759902,0
+THG.US,D,20120214,000000,30.1693,30.1929,29.9047,30.0612,297831.65038288,0
+THG.US,D,20120215,000000,30.2628,30.4988,30.0375,30.067,328871.32860059,0
+THG.US,D,20120216,000000,30.0612,31.025,30.0277,30.6857,431243.90464064,0
+THG.US,D,20120217,000000,30.7929,31.1047,30.7388,31.0535,369601.75541281,0
+THG.US,D,20120221,000000,31.0731,31.1282,30.7624,30.9335,281913.24098244,0
+THG.US,D,20120222,000000,30.8793,31.1351,30.6218,30.7624,480176.54201962,0
+THG.US,D,20120223,000000,30.7073,30.8716,30.5066,30.5834,330645.57645469,0
+THG.US,D,20120224,000000,30.6935,31.1627,30.4073,30.4752,641194.872774,0
+THG.US,D,20120227,000000,30.3729,30.8793,29.9087,30.6138,388384.3804035,0
+THG.US,D,20120228,000000,30.6061,30.6061,30.1191,30.3966,206062.87426857,0
+THG.US,D,20120229,000000,30.488,30.7064,30.3896,30.5333,444176.08713707,0
+THG.US,D,20120301,000000,30.546,30.9177,30.4103,30.5834,293645.64556035,0
+THG.US,D,20120302,000000,30.552,30.6198,29.8172,29.8733,335652.10736218,0
+THG.US,D,20120305,000000,29.8723,30.3267,29.6923,30.2244,290303.55232457,0
+THG.US,D,20120306,000000,29.9176,30.0779,29.5723,29.6167,313319.96990235,0
+THG.US,D,20120307,000000,29.7071,29.8733,29.4052,29.8271,164712.22327813,0
+THG.US,D,20120308,000000,29.8969,29.9923,29.6391,29.889,229514.46553204,0
+THG.US,D,20120309,000000,29.9776,30.2815,29.9244,30.1428,194473.83298432,0
+THG.US,D,20120312,000000,30.0139,30.4477,29.9854,30.2519,215935.62307275,0
+THG.US,D,20120313,000000,30.4073,30.8076,30.2815,30.8076,196369.07539122,0
+THG.US,D,20120314,000000,30.9345,30.9345,30.6277,30.8803,260895.77542825,0
+THG.US,D,20120315,000000,30.9177,31.0487,30.6041,30.9571,206041.52228866,0
+THG.US,D,20120316,000000,31.027,31.027,30.4388,30.5578,234033.9679455,0
+THG.US,D,20120319,000000,30.5951,30.9817,30.4959,30.8726,334043.5915426,0
+THG.US,D,20120320,000000,30.6591,30.904,30.6591,30.8076,322492.17041342,0
+THG.US,D,20120321,000000,30.7929,30.8018,30.4694,30.5343,413754.59957568,0
+THG.US,D,20120322,000000,30.2519,30.4477,30.0218,30.0779,469897.08883626,0
+THG.US,D,20120323,000000,30.1281,30.4555,30.069,30.4024,117565.01812368,0
+THG.US,D,20120326,000000,30.7004,31.0043,30.7004,31.0043,264688.29376395,0
+THG.US,D,20120327,000000,30.9424,31.1302,30.7624,30.9571,171071.04624633,0
+THG.US,D,20120328,000000,30.9424,31.3043,30.9424,31.1862,265663.36751299,0
+THG.US,D,20120329,000000,30.9502,31.084,30.6778,30.9886,214232.548485,0
+THG.US,D,20120330,000000,31.2138,31.4361,30.9364,30.9846,371585.45602218,0
+THG.US,D,20120402,000000,30.8607,30.9177,30.5951,30.8726,497386.23782389,0
+THG.US,D,20120403,000000,30.8076,30.9502,30.4163,30.785,295061.99356078,0
+THG.US,D,20120404,000000,30.544,30.7073,30.3689,30.5951,287421.03503727,0
+THG.US,D,20120405,000000,30.5727,30.7535,30.4477,30.4477,94212.052672136,0
+THG.US,D,20120409,000000,30.1064,30.1064,29.8271,29.9057,220269.05823273,0
+THG.US,D,20120410,000000,29.8428,29.9097,29.4593,29.5104,268030.38699972,0
+THG.US,D,20120411,000000,29.7858,29.956,29.6167,29.9323,208945.39155588,0
+THG.US,D,20120412,000000,29.889,30.3296,29.8113,30.2519,187793.71355656,0
+THG.US,D,20120413,000000,30.1645,30.1949,29.5251,29.587,200909.92978457,0
+THG.US,D,20120416,000000,29.7139,29.9323,29.587,29.7888,203563.67585861,0
+THG.US,D,20120417,000000,30.0779,30.2519,29.8802,30.1645,309397.30616532,0
+THG.US,D,20120418,000000,29.9687,30.0306,29.7287,29.8802,199120.43051625,0
+THG.US,D,20120419,000000,30.0071,30.424,29.9854,30.3375,251562.92668742,0
+THG.US,D,20120420,000000,30.43,30.6502,30.3454,30.3612,157049.9127747,0
+THG.US,D,20120423,000000,28.992,30.1821,28.7158,30.1378,302591.10838003,0
+THG.US,D,20120424,000000,30.1478,30.2765,29.9776,30.19,248408.93422701,0
+THG.US,D,20120425,000000,30.3847,30.6729,30.2873,30.6591,179265.12272552,0
+THG.US,D,20120426,000000,30.6277,30.9571,30.4752,30.9177,187035.20988943,0
+THG.US,D,20120427,000000,31.0604,31.0604,30.5637,30.6277,318485.11551772,0
+THG.US,D,20120430,000000,30.4791,30.6483,30.2815,30.4093,287218.69960862,0
+THG.US,D,20120501,000000,30.1281,30.5727,29.6324,29.7533,581918.72627196,0
+THG.US,D,20120502,000000,29.6688,29.8802,29.2694,29.7946,367236.76944798,0
+THG.US,D,20120503,000000,29.8103,30.064,29.6992,29.7061,249761.22628773,0
+THG.US,D,20120504,000000,29.5723,29.6461,29.2773,29.35,185414.49293847,0
+THG.US,D,20120507,000000,29.3314,29.6461,29.1631,29.5173,304090.8307782,0
+THG.US,D,20120508,000000,29.2645,29.4887,29.111,29.2645,397402.03325048,0
+THG.US,D,20120509,000000,28.9684,29.2527,28.9232,29.0058,319627.95482317,0
+THG.US,D,20120510,000000,29.1948,29.4641,29.0766,29.1828,227841.89377274,0
+THG.US,D,20120511,000000,28.8642,29.5478,28.7934,29.2399,270208.28895014,0
+THG.US,D,20120514,000000,29.0226,29.3825,28.932,29.2645,295815.41342318,0
+THG.US,D,20120515,000000,29.2645,29.5546,29.1878,29.468,246709.92668305,0
+THG.US,D,20120516,000000,29.6825,29.6825,29.4229,29.4445,298073.63948848,0
+THG.US,D,20120517,000000,29.4809,29.4809,29.1878,29.1878,206981.00940452,0
+THG.US,D,20120518,000000,29.2566,29.2645,28.8268,28.8573,140293.69235319,0
+THG.US,D,20120521,000000,28.8799,29.0431,28.7649,29.0039,149607.22263601,0
+THG.US,D,20120522,000000,29.0364,29.2162,28.9596,29.1337,123310.73424029,0
+THG.US,D,20120523,000000,28.9232,29.414,28.7796,29.3983,216902.56273421,0
+THG.US,D,20120524,000000,29.4376,29.6745,29.3579,29.6461,347013.3941941,0
+THG.US,D,20120525,000000,29.6097,29.9637,29.6097,29.8025,279838.03188777,0
+THG.US,D,20120529,000000,30.0218,30.1281,29.8172,30.0218,201119.38253984,0
+THG.US,D,20120530,000000,29.7888,29.7888,29.4229,29.468,311041.40861809,0
+THG.US,D,20120531,000000,29.4622,29.5202,29.2222,29.3913,376414.05376378,0
+THG.US,D,20120601,000000,29.0058,29.1583,28.6105,28.635,342102.4388157,0
+THG.US,D,20120604,000000,28.6282,28.6282,28.2692,28.4787,324834.7876374,0
+THG.US,D,20120605,000000,28.4354,28.5661,28.3026,28.4993,220791.67335995,0
+THG.US,D,20120606,000000,28.523,29.1948,28.523,29.1948,180538.1074323,0
+THG.US,D,20120607,000000,29.5221,29.594,29.3038,29.3412,188911.13383831,0
+THG.US,D,20120608,000000,29.2439,29.353,28.9232,29.3275,166986.7175186,0
+THG.US,D,20120611,000000,29.4474,29.4474,28.8081,28.8081,129642.10466292,0
+THG.US,D,20120612,000000,28.818,28.9684,28.7335,28.873,181112.57736787,0
+THG.US,D,20120613,000000,28.9232,28.9232,28.3096,28.3626,183666.68086901,0
+THG.US,D,20120614,000000,28.4226,28.5948,28.2475,28.4993,197880.99892075,0
+THG.US,D,20120615,000000,28.5661,28.6587,28.3922,28.5878,315856.78846738,0
+THG.US,D,20120618,000000,28.5081,28.7924,28.3862,28.7786,256105.81460266,0
+THG.US,D,20120619,000000,28.9449,29.0609,28.7786,28.9763,204897.66622226,0
+THG.US,D,20120620,000000,28.999,29.0383,28.7335,28.8573,191474.38818799,0
+THG.US,D,20120621,000000,28.8937,29.0609,28.277,28.2869,159358.97688739,0
+THG.US,D,20120622,000000,28.3459,28.5475,28.105,28.5081,616898.3531628,0
+THG.US,D,20120625,000000,28.223,28.3685,28.0558,28.223,279514.70190633,0
+THG.US,D,20120626,000000,28.2712,29.0766,28.2398,28.7205,306843.20266417,0
+THG.US,D,20120627,000000,28.8327,29.1504,28.8327,29.1052,171691.27042456,0
+THG.US,D,20120628,000000,29.0678,29.6745,28.9085,29.3275,511452.10877724,0
+THG.US,D,20120629,000000,29.7454,29.891,29.6009,29.7129,182768.88095201,0
+THG.US,D,20120702,000000,29.7061,29.8172,29.5311,29.7848,195783.42108523,0
+THG.US,D,20120703,000000,29.8507,30.2146,29.8507,30.1388,111318.03885974,0
+THG.US,D,20120705,000000,30.1388,30.1851,29.8271,29.9785,231435.12696264,0
+THG.US,D,20120706,000000,29.7061,29.9057,29.7061,29.8172,176654.08061129,0
+THG.US,D,20120709,000000,29.833,29.833,29.4267,29.5615,136659.78872536,0
+THG.US,D,20120710,000000,29.7671,29.9106,29.4641,29.6029,163065.07054252,0
+THG.US,D,20120711,000000,29.5615,29.6511,29.3697,29.5311,270060.85861269,0
+THG.US,D,20120712,000000,29.3786,29.3786,29.1357,29.1504,314335.71408931,0
+THG.US,D,20120713,000000,29.2733,29.4641,29.2192,29.4032,172358.26560639,0
+THG.US,D,20120716,000000,29.3196,29.3353,29.1444,29.1898,255613.70230387,0
+THG.US,D,20120717,000000,29.3619,29.4267,28.993,29.1583,279520.80247202,0
+THG.US,D,20120718,000000,29.0708,29.7366,29.0708,29.5124,254768.77395616,0
+THG.US,D,20120719,000000,29.4426,29.4426,26.1762,27.0693,1376065.9652006,0
+THG.US,D,20120720,000000,26.8676,26.8676,26.424,26.7241,450518.64193011,0
+THG.US,D,20120723,000000,26.432,26.8805,26.3209,26.7978,406316.99324173,0
+THG.US,D,20120724,000000,26.8519,26.8519,26.1527,26.2441,334591.62569352,0
+THG.US,D,20120725,000000,26.2943,26.4851,26.1517,26.4035,291331.49764291,0
+THG.US,D,20120726,000000,26.6375,26.8589,26.2333,26.2943,344532.4974812,0
+THG.US,D,20120727,000000,26.424,26.7241,26.3346,26.6759,227972.03917408,0
+THG.US,D,20120730,000000,26.6375,26.9404,26.4851,26.8963,196025.41019083,0
+THG.US,D,20120731,000000,26.8656,26.8656,26.5215,26.6258,285623.40168136,0
+THG.US,D,20120801,000000,26.6759,26.7516,26.1368,26.1762,396422.89245766,0
+THG.US,D,20120802,000000,25.9323,26.8519,25.5193,25.8075,538831.44758249,0
+THG.US,D,20120803,000000,25.8252,26.2333,25.8163,26.1368,432363.35844428,0
+THG.US,D,20120806,000000,26.1221,26.4546,26.0228,26.4103,289744.33380323,0
+THG.US,D,20120807,000000,26.4467,26.9484,26.424,26.8676,374471.02359233,0
+THG.US,D,20120808,000000,26.7299,26.9168,26.6287,26.903,219757.62747593,0
+THG.US,D,20120809,000000,26.8529,27.1942,26.845,26.9326,273306.35955841,0
+THG.US,D,20120810,000000,26.8805,27.0397,26.7516,26.9975,322694.50584205,0
+THG.US,D,20120813,000000,26.9168,26.9818,26.4704,26.7005,370935.74577646,0
+THG.US,D,20120814,000000,26.8048,26.9906,26.5933,26.6926,267444.73269373,0
+THG.US,D,20120815,000000,26.7172,26.9237,26.6139,26.8805,305583.43584973,0
+THG.US,D,20120816,000000,26.8283,27.2424,26.7516,27.2424,207322.64108303,0
+THG.US,D,20120817,000000,27.1991,27.323,27.0397,27.1804,188476.97691356,0
+THG.US,D,20120820,000000,27.0841,27.2296,26.9818,27.0693,167476.79629549,0
+THG.US,D,20120821,000000,27.1647,27.2985,26.8893,27.0033,254703.7012555,0
+THG.US,D,20120822,000000,26.845,27.0487,26.7516,27.0133,206587.52291769,0
+THG.US,D,20120823,000000,26.8736,27.0693,26.5737,26.8116,463999.87533841,0
+THG.US,D,20120824,000000,26.8342,27.0536,26.6178,26.9484,207542.26144777,0
+THG.US,D,20120827,000000,26.9818,26.9906,26.5933,26.6375,294335.00948303,0
+THG.US,D,20120828,000000,26.6375,27.0693,26.6139,26.8805,205984.58367558,0
+THG.US,D,20120829,000000,26.909,27.1647,26.845,26.8893,245498.96439409,0
+THG.US,D,20120830,000000,26.7084,27.0487,26.6139,26.9404,166654.23668862,0
+THG.US,D,20120831,000000,27.021,27.2778,26.9818,27.1008,226457.06536169,0
+THG.US,D,20120904,000000,27.1195,27.3182,26.9661,27.2011,315541.59257352,0
+THG.US,D,20120905,000000,27.2326,27.4459,27.1667,27.2611,300576.90494223,0
+THG.US,D,20120906,000000,27.4539,27.501,27.2453,27.3416,261241.47415054,0
+THG.US,D,20120907,000000,27.3416,27.5718,27.3015,27.4401,402782.73218681,0
+THG.US,D,20120910,000000,27.4007,28.1531,27.4007,27.86,505719.61055295,0
+THG.US,D,20120911,000000,27.8139,28.2181,27.7627,27.92,303920.01493895,0
+THG.US,D,20120912,000000,28.0204,28.3273,27.9358,28.3056,246987.50242184,0
+THG.US,D,20120913,000000,28.3735,28.9163,28.2899,28.9163,502665.26066543,0
+THG.US,D,20120914,000000,28.9596,29.2478,28.8327,29.116,374276.82225128,0
+THG.US,D,20120917,000000,29.2773,29.6147,29.0403,29.0708,342345.44468226,0
+THG.US,D,20120918,000000,29,29,28.6813,28.9016,321391.01830685,0
+THG.US,D,20120919,000000,28.9459,29.0254,28.6891,28.9684,329808.78219457,0
+THG.US,D,20120920,000000,28.934,29.0167,28.7205,28.7629,350361.58799555,0
+THG.US,D,20120921,000000,28.934,28.9596,28.5652,28.5997,424378.73472037,0
+THG.US,D,20120924,000000,28.3134,28.7255,28.3134,28.4797,200912.98006741,0
+THG.US,D,20120925,000000,28.5997,28.7205,28.2809,28.2899,591994.82726572,0
+THG.US,D,20120926,000000,28.3134,28.4029,28.1876,28.2111,387432.69215625,0
+THG.US,D,20120927,000000,28.341,28.519,28.2181,28.4797,375716.55575353,0
+THG.US,D,20120928,000000,28.3587,28.7128,28.2258,28.5288,371674.93098559,0
+THG.US,D,20121001,000000,28.6656,28.7914,28.3823,28.7128,668044.47912538,0
+THG.US,D,20121002,000000,28.7776,28.939,28.5584,28.9163,276153.29021256,0
+THG.US,D,20121003,000000,28.9163,29.0167,28.7629,28.9596,361239.91337722,0
+THG.US,D,20121004,000000,29.0628,29.2773,28.934,29.1918,212972.78167054,0
+THG.US,D,20121005,000000,29.2832,29.4622,29.1464,29.2556,267766.02915326,0
+THG.US,D,20121008,000000,29.2379,29.4967,29.1603,29.3382,206221.48897644,0
+THG.US,D,20121009,000000,29.2911,29.478,29.116,29.1858,208508.18434829,0
+THG.US,D,20121010,000000,29.2556,29.5763,29.2134,29.4464,187031.14284564,0
+THG.US,D,20121011,000000,29.6373,29.7268,29.4838,29.6205,157474.91885092,0
+THG.US,D,20121012,000000,29.534,29.534,29.1386,29.2911,375601.66176641,0
+THG.US,D,20121015,000000,29.3304,29.8339,29.1975,29.8271,274562.05932907,0
+THG.US,D,20121016,000000,29.9264,30.3552,29.9264,30.2509,210117.71692882,0
+THG.US,D,20121017,000000,30.2765,30.3385,29.9874,30.066,253869.95727821,0
+THG.US,D,20121018,000000,30.188,30.3159,29.9637,29.9637,627746.17571603,0
+THG.US,D,20121019,000000,29.8595,30.01,29.7052,29.7848,228453.98386338,0
+THG.US,D,20121022,000000,29.6982,29.8271,29.5202,29.6205,303819.35560511,0
+THG.US,D,20121023,000000,29.4249,29.5861,29.177,29.5595,216299.6234921,0
+THG.US,D,20121024,000000,29.6511,29.8743,29.5418,29.6588,245496.93087219,0
+THG.US,D,20121025,000000,29.8182,29.9353,29.1603,29.2556,386817.55178277,0
+THG.US,D,20121026,000000,29.0993,29.2999,28.6813,28.7856,683584.6534532,0
+THG.US,D,20121031,000000,27.9358,28.3892,27.1322,27.6447,1035735.740717,0
+THG.US,D,20121101,000000,27.5984,28.4196,26.4881,27.6378,1004111.4249543,0
+THG.US,D,20121102,000000,27.6063,27.6299,26.8963,27.1008,597585.99571825,0
+THG.US,D,20121105,000000,27.034,27.2237,26.3847,27.1254,494566.75971535,0
+THG.US,D,20121106,000000,27.2542,27.3349,26.902,27.3015,351710.82977343,0
+THG.US,D,20121107,000000,27.034,27.8748,26.5834,26.9661,713282.20721967,0
+THG.US,D,20121108,000000,26.9906,27.1667,26.7486,26.9729,473406.94762845,0
+THG.US,D,20121109,000000,26.8589,27.1814,26.6345,26.9572,192459.62954651,0
+THG.US,D,20121112,000000,27.0624,27.4459,26.8726,27.0407,320608.11237695,0
+THG.US,D,20121113,000000,26.909,26.9661,26.5293,26.6493,313655.50101516,0
+THG.US,D,20121114,000000,26.7231,26.7271,26.2343,26.544,482312.75677116,0
+THG.US,D,20121115,000000,26.4811,26.7654,26.3306,26.4733,287968.05242723,0
+THG.US,D,20121116,000000,26.5687,26.6425,26.1438,26.5904,326805.27035445,0
+THG.US,D,20121119,000000,26.7801,26.9317,26.6021,26.7054,144430.89265021,0
+THG.US,D,20121120,000000,26.6651,26.7428,26.436,26.6572,209149.76050641,0
+THG.US,D,20121121,000000,26.7428,26.7428,26.4212,26.7152,261329.93235301,0
+THG.US,D,20121123,000000,26.7801,27.2453,26.7654,27.2453,74498.074653162,0
+THG.US,D,20121126,000000,27.1814,27.4401,27.1195,27.3416,340260.0679781,0
+THG.US,D,20121127,000000,27.4007,27.4696,27.1254,27.2326,195334.01274625,0
+THG.US,D,20121128,000000,27.1952,27.8139,27.1814,27.6378,523000.47962357,0
+THG.US,D,20121129,000000,27.7243,27.8513,27.5984,27.7765,149492.32864889,0
+THG.US,D,20121130,000000,27.8139,28.0114,27.5866,27.983,394662.87925682,0
+THG.US,D,20121203,000000,28.0814,28.2258,27.7627,27.8905,338685.1052698,0
+THG.US,D,20121204,000000,27.9289,28.1374,27.7627,27.8905,345200.50942398,0
+THG.US,D,20121205,000000,28.0047,29.0933,27.92,29.0068,738718.51585346,0
+THG.US,D,20121206,000000,28.8869,29,28.341,28.7128,582348.81615292,0
+THG.US,D,20121207,000000,28.8258,28.9094,28.4482,28.5997,500022.69896182,0
+THG.US,D,20121210,000000,28.8573,29.2684,28.4324,29.2134,451181.57006815,0
+THG.US,D,20121211,000000,28.8416,29.2478,28.4324,28.994,590609.99885466,0
+THG.US,D,20121212,000000,29.0865,29.1534,28.934,28.9783,437303.79989015,0
+THG.US,D,20121213,000000,28.8799,29.0708,28.6075,28.8573,608245.71749611,0
+THG.US,D,20121214,000000,28.939,29.0403,28.578,28.6981,376088.69026046,0
+THG.US,D,20121217,000000,28.8799,29.177,28.7325,29.0933,360698.99655293,0
+THG.US,D,20121218,000000,29.1603,29.416,29.116,29.3304,383609.67099212,0
+THG.US,D,20121219,000000,29.2773,29.6009,29.232,29.2379,355280.67746154,0
+THG.US,D,20121220,000000,29.4062,29.6737,29.1975,29.6737,358827.13964784,0
+THG.US,D,20121221,000000,29.4002,29.5595,29.232,29.416,627566.20902824,0
+THG.US,D,20121224,000000,29.3382,29.6077,29.3235,29.5124,169641.48035358,0
+THG.US,D,20121226,000000,29.4967,29.6441,29.3579,29.4307,248371.31407193,0
+THG.US,D,20121227,000000,29.416,29.5124,28.939,29.2635,408821.27545644,0
+THG.US,D,20121228,000000,29.1858,29.5595,29.0628,29.2635,268727.88500998,0
+THG.US,D,20121231,000000,29.1975,29.6894,29.177,29.6588,409262.54970783,0
+THG.US,D,20130102,000000,30.1348,30.1802,29.7671,30.0041,597934.74472339,0
+THG.US,D,20130103,000000,30.0041,30.3238,29.9196,30.2942,392272.47426829,0
+THG.US,D,20130104,000000,30.2274,30.4584,30.188,30.4497,383284.30748879,0
+THG.US,D,20130107,000000,30.2018,30.3866,30.1191,30.2668,705792.74607739,0
+THG.US,D,20130108,000000,30.1939,30.3473,30.0523,30.1418,341444.59448242,0
+THG.US,D,20130109,000000,30.2018,30.433,30.1261,30.433,242259.56401407,0
+THG.US,D,20130110,000000,30.6257,30.6257,30.426,30.4988,231481.89796624,0
+THG.US,D,20130111,000000,30.4791,30.548,30.1625,30.2942,328157.56241516,0
+THG.US,D,20130114,000000,30.2106,30.426,30.2106,30.3306,365923.11430329,0
+THG.US,D,20130115,000000,30.1261,30.4988,30.1261,30.4584,239998.28766592,0
+THG.US,D,20130116,000000,30.3799,30.5687,30.3385,30.4417,282707.33128277,0
+THG.US,D,20130117,000000,30.4791,30.6709,30.3552,30.6011,318552.22174029,0
+THG.US,D,20130118,000000,30.7221,30.7221,30.5126,30.6011,314472.97681728,0
+THG.US,D,20130122,000000,30.7221,31.505,30.4664,31.4725,434016.61174557,0
+THG.US,D,20130123,000000,31.5108,31.5108,31.2207,31.3349,184694.62618734,0
+THG.US,D,20130124,000000,31.3062,31.3898,31.1135,31.1705,216760.21620149,0
+THG.US,D,20130125,000000,31.1627,31.3062,30.8076,31.2895,220830.31027597,0
+THG.US,D,20130128,000000,31.3436,31.5276,31.1981,31.3279,300305.42976914,0
+THG.US,D,20130129,000000,31.382,31.6053,31.2364,31.4951,217897.9717022,0
+THG.US,D,20130130,000000,31.4951,31.5807,31.3062,31.505,204001.89982715,0
+THG.US,D,20130131,000000,31.4262,31.9023,31.4262,31.8206,192525.71900812,0
+THG.US,D,20130201,000000,31.9731,32.6694,31.8463,32.3321,579224.30976,0
+THG.US,D,20130204,000000,32.1787,32.1787,31.5276,31.5433,366020.72335427,0
+THG.US,D,20130205,000000,31.6957,31.981,31.6131,31.7036,380318.41580375,0
+THG.US,D,20130206,000000,31.5885,31.9023,31.3761,31.7812,508603.1446012,0
+THG.US,D,20130207,000000,31.742,32.517,31.6632,32.2308,564163.02983865,0
+THG.US,D,20130208,000000,32.2622,32.338,31.8463,32.0007,565963.71347739,0
+THG.US,D,20130211,000000,32.0233,32.2003,31.9927,32.1865,178112.11581059,0
+THG.US,D,20130212,000000,32.1413,32.4373,32.0961,32.3173,201033.97462021,0
+THG.US,D,20130213,000000,32.3547,32.4619,32.2308,32.453,222771.30692552,0
+THG.US,D,20130214,000000,32.2849,32.6851,32.2849,32.5455,222041.27256493,0
+THG.US,D,20130215,000000,32.4846,32.5681,32.2622,32.3842,217943.72594486,0
+THG.US,D,20130219,000000,32.3724,32.7539,32.2779,32.6694,476696.16929493,0
+THG.US,D,20130220,000000,32.6851,32.8415,32.2229,32.3006,405087.72925572,0
+THG.US,D,20130221,000000,32.3262,32.7138,32.3262,32.5848,240406.00880602,0
+THG.US,D,20130222,000000,32.6606,33.0344,32.6606,33.0176,223253.25161483,0
+THG.US,D,20130225,000000,33.1002,33.1936,32.5091,32.5091,416839.45229163,0
+THG.US,D,20130226,000000,32.4924,32.6606,32.2779,32.5327,267248.49783078,0
+THG.US,D,20130227,000000,32.4294,32.8209,32.3104,32.7539,335967.30325604,0
+THG.US,D,20130228,000000,32.698,33.0845,32.6764,32.6764,297823.5162953,0
+THG.US,D,20130301,000000,32.4846,32.5976,32.155,32.4137,445003.73054866,0
+THG.US,D,20130304,000000,32.4049,32.698,32.338,32.6212,449081.95871072,0
+THG.US,D,20130305,000000,32.8051,33.1573,32.5918,32.9064,418905.51053778,0
+THG.US,D,20130306,000000,33.0097,33.1444,32.6764,32.874,371883.36697991,0
+THG.US,D,20130307,000000,32.9232,33.3195,32.7993,33.0589,393007.59243363,0
+THG.US,D,20130308,000000,33.0668,33.5104,33.0501,33.5024,276314.95520327,0
+THG.US,D,20130311,000000,33.4789,33.5635,33.3018,33.4573,255339.17684794,0
+THG.US,D,20130312,000000,33.3442,33.5635,33.3284,33.4022,233258.17934224,0
+THG.US,D,20130313,000000,33.5645,33.7296,33.3854,33.4513,393683.73846399,0
+THG.US,D,20130314,000000,33.4513,33.8496,33.4199,33.8496,137418.2923925,0
+THG.US,D,20130315,000000,33.7671,33.9086,33.589,33.8654,267706.04025734,0
+THG.US,D,20130318,000000,33.7877,35.6091,33.7031,35.0407,1011416.8523651,0
+THG.US,D,20130319,000000,35.1627,36.0213,35.1548,35.6003,594180.86330371,0
+THG.US,D,20130320,000000,35.7252,35.979,35.494,35.5698,279831.93132208,0
+THG.US,D,20130321,000000,35.5403,35.9652,35.4164,35.6515,224941.07478836,0
+THG.US,D,20130322,000000,35.6425,35.974,35.5314,35.7802,314760.72016554,0
+THG.US,D,20130325,000000,35.7942,36.1432,35.6425,35.739,313447.06502084,0
+THG.US,D,20130326,000000,36.5199,37.0204,36.2542,36.3428,351938.58422577,0
+THG.US,D,20130327,000000,36.2101,37.4366,36.1177,37.2821,644008.25031686,0
+THG.US,D,20130328,000000,37.3382,38.4554,37.3382,38.3276,598837.62844513,0
+THG.US,D,20130401,000000,38.304,38.4477,37.7168,38.1495,642459.72339319,0
+THG.US,D,20130402,000000,38.304,38.3482,37.7699,37.9027,461145.82735763,0
+THG.US,D,20130403,000000,37.9333,38.0443,37.6097,37.6244,471743.52671768,0
+THG.US,D,20130404,000000,37.5476,37.8457,37.347,37.4444,250220.80223617,0
+THG.US,D,20130405,000000,37.0825,37.3696,36.7058,37.2595,365660.78997872,0
+THG.US,D,20130408,000000,37.2743,37.4897,37.1227,37.4523,423934.41018613,0
+THG.US,D,20130409,000000,37.5476,37.7847,37.347,37.5476,281600.07861049,0
+THG.US,D,20130410,000000,37.5221,37.7699,37.3303,37.7336,429085.32114823,0
+THG.US,D,20130411,000000,37.8457,38.2302,37.7699,37.8939,486119.50976013,0
+THG.US,D,20130412,000000,37.8624,37.9333,37.6284,37.6825,428496.61655939,0
+THG.US,D,20130415,000000,37.6421,37.7631,36.7746,36.8218,330430.02313374,0
+THG.US,D,20130416,000000,37.1848,37.5299,36.997,37.5064,290595.36271663,0
+THG.US,D,20130417,000000,37.1454,37.2743,36.9526,36.9674,298743.68495315,0
+THG.US,D,20130418,000000,36.9526,37.114,36.3497,36.4589,359819.49833299,0
+THG.US,D,20130419,000000,36.5898,37.106,36.5808,36.9133,176790.32657832,0
+THG.US,D,20130422,000000,36.99,37.0284,36.6045,36.8592,265249.54580719,0
+THG.US,D,20130423,000000,37.1768,37.6667,36.9389,37.6421,434954.06533954,0
+THG.US,D,20130424,000000,37.7847,38.4554,37.7079,38.1644,338832.53560724,0
+THG.US,D,20130425,000000,38.2155,38.4554,37.8772,37.9263,368807.66511248,0
+THG.US,D,20130426,000000,37.886,38.1644,37.7591,37.9617,318127.21566406,0
+THG.US,D,20130429,000000,38.0542,38.2863,37.9027,38.1929,341740.47191825,0
+THG.US,D,20130430,000000,38.3856,40.5366,38.3689,38.903,891941.34042025,0
+THG.US,D,20130501,000000,38.9629,39.2069,37.5782,37.7906,868095.24590897,0
+THG.US,D,20130502,000000,37.9096,38.2302,37.7699,38.1929,221531.87533003,0
+THG.US,D,20130503,000000,38.5557,38.897,38.3197,38.8529,463588.08715451,0
+THG.US,D,20130506,000000,38.8586,39.2069,38.7032,38.9177,397540.3127394,0
+THG.US,D,20130507,000000,38.8893,39.1655,38.7495,39.1272,283228.92964904,0
+THG.US,D,20130508,000000,39.1203,39.4262,38.9502,39.3514,361737.10948074,0
+THG.US,D,20130509,000000,39.6829,39.6829,38.9108,38.9895,314240.13856021,0
+THG.US,D,20130510,000000,38.9629,39.1832,38.8262,38.9796,174891.01712763,0
+THG.US,D,20130513,000000,38.9895,39.2748,38.8184,39.0446,230039.11418117,0
+THG.US,D,20130514,000000,38.9629,39.4016,38.9629,39.375,328063.00364701,0
+THG.US,D,20130515,000000,39.4104,39.6976,39.2196,39.677,259978.65705325,0
+THG.US,D,20130516,000000,39.6209,40.0596,39.555,39.853,452911.08044054,0
+THG.US,D,20130517,000000,40.037,40.0773,39.6888,39.8246,183754.12231054,0
+THG.US,D,20130520,000000,39.8246,39.969,39.5364,39.8069,259303.52778382,0
+THG.US,D,20130521,000000,39.7989,39.9229,39.2128,39.2275,518948.68724617,0
+THG.US,D,20130522,000000,39.1832,39.4104,38.6797,38.8095,438148.72823788,0
+THG.US,D,20130523,000000,38.5715,38.7416,37.7798,38.3482,977815.95331953,0
+THG.US,D,20130524,000000,38.2302,38.3689,38.061,38.2548,258511.4710054,0
+THG.US,D,20130528,000000,38.6797,38.8734,38.424,38.6895,288490.66755445,0
+THG.US,D,20130529,000000,38.3414,38.7269,38.2155,38.4958,233249.02849371,0
+THG.US,D,20130530,000000,38.6335,39.1478,38.5489,39.081,210757.25956505,0
+THG.US,D,20130531,000000,38.9482,39.3396,38.7279,38.7515,190166.83360899,0
+THG.US,D,20130603,000000,38.7338,38.9423,37.6578,37.7847,406117.70809595,0
+THG.US,D,20130604,000000,37.8702,38.1338,37.3756,37.5221,293373.15362631,0
+THG.US,D,20130605,000000,37.4444,37.5949,36.8661,36.9044,307811.1590866,0
+THG.US,D,20130606,000000,36.8976,37.1581,36.6791,36.9526,727961.18502462,0
+THG.US,D,20130607,000000,37.1916,37.2536,36.8051,37.0893,486012.74986061,0
+THG.US,D,20130610,000000,37.2142,37.4759,37.0756,37.4523,509191.84919004,0
+THG.US,D,20130611,000000,37.2536,37.9774,36.8976,37.4965,438835.04187771,0
+THG.US,D,20130612,000000,37.8722,37.9362,37.3923,37.4218,234743.66708713,0
+THG.US,D,20130613,000000,37.4444,37.7985,37.2802,37.6588,331859.58902649,0
+THG.US,D,20130614,000000,37.6677,37.7444,37.1474,37.2526,161587.71688521,0
+THG.US,D,20130617,000000,37.5959,37.7355,37.289,37.6155,277531.00129697,0
+THG.US,D,20130618,000000,37.6932,37.9557,37.5142,37.942,358173.36235834,0
+THG.US,D,20130619,000000,37.948,38.1121,37.5959,37.6107,368768.01143552,0
+THG.US,D,20130620,000000,37.3608,37.3677,36.512,36.512,310028.71471397,0
+THG.US,D,20130621,000000,36.7609,36.8159,36.0537,36.4274,674241.63710288,0
+THG.US,D,20130624,000000,36.1944,36.4117,35.5807,36.2956,397361.36281257,0
+THG.US,D,20130625,000000,36.4894,37.1818,36.2013,36.9566,336280.465628,0
+THG.US,D,20130626,000000,37.2526,37.3549,37.0244,37.0952,275698.79806884,0
+THG.US,D,20130627,000000,37.3372,37.7866,37.3205,37.7099,200065.00143686,0
+THG.US,D,20130628,000000,37.6588,38.1889,37.5142,38.0041,365426.93496071,0
+THG.US,D,20130701,000000,38.059,38.301,37.8319,38.1761,254209.55543482,0
+THG.US,D,20130702,000000,38.1298,38.2833,37.6027,37.8801,266026.35117139,0
+THG.US,D,20130703,000000,37.7444,37.9362,37.467,37.7985,157080.41560313,0
+THG.US,D,20130705,000000,38.1121,38.4073,37.6361,38.3532,138286.60624201,0
+THG.US,D,20130708,000000,38.5115,38.7269,38.2519,38.6895,249217.25918059,0
+THG.US,D,20130709,000000,38.837,39.4321,38.7042,39.4154,249706.32119654,0
+THG.US,D,20130710,000000,39.3868,39.5471,39.3269,39.4586,232182.44625935,0
+THG.US,D,20130711,000000,39.735,39.735,39.2992,39.4488,199978.57675629,0
+THG.US,D,20130712,000000,39.3927,39.9543,39.3269,39.9297,273017.5994492,0
+THG.US,D,20130715,000000,39.9622,41.104,39.5707,40.6457,510242.16324923,0
+THG.US,D,20130716,000000,40.6103,40.8631,40.4903,40.6379,252276.69287285,0
+THG.US,D,20130717,000000,40.6517,40.8799,40.3477,40.7834,335333.86118549,0
+THG.US,D,20130718,000000,40.8799,41.1631,40.8799,41.1287,214263.05131343,0
+THG.US,D,20130719,000000,40.8139,41.5762,40.7726,41.4326,227964.92184743,0
+THG.US,D,20130722,000000,41.5683,41.9183,41.3342,41.7168,216723.61280737,0
+THG.US,D,20130723,000000,41.8191,41.8191,41.341,41.5939,264100.60593606,0
+THG.US,D,20130724,000000,41.6785,41.6785,41.0873,41.4777,439538.64045366,0
+THG.US,D,20130725,000000,41.4777,41.941,41.3568,41.941,208082.16151111,0
+THG.US,D,20130726,000000,41.7315,41.9667,41.585,41.8043,196234.8629461,0
+THG.US,D,20130729,000000,41.6942,41.9814,41.5623,41.7079,157616.24862268,0
+THG.US,D,20130730,000000,41.941,42.0502,41.3205,41.6627,162713.27125454,0
+THG.US,D,20130731,000000,41.6705,42.3364,41.5762,41.8102,364481.34727914,0
+THG.US,D,20130801,000000,42.5813,44.1195,41.9106,43.254,586438.2286854,0
+THG.US,D,20130802,000000,43.1075,43.5284,42.7849,43.4419,265294.2832889,0
+THG.US,D,20130805,000000,43.4419,43.5638,43.0455,43.2019,313405.37782197,0
+THG.US,D,20130806,000000,43.137,43.498,42.8469,43.0455,159298.98799147,0
+THG.US,D,20130807,000000,43.016,43.0327,42.4023,42.8282,142614.95759725,0
+THG.US,D,20130808,000000,43.1075,43.1075,42.6551,42.9107,136469.65442811,0
+THG.US,D,20130809,000000,42.8763,43.2471,42.5006,43.1242,246455.73644608,0
+THG.US,D,20130812,000000,42.958,43.3642,42.8193,43.2865,169931.25722373,0
+THG.US,D,20130813,000000,43.3012,43.5727,42.9737,43.5403,138075.11996485,0
+THG.US,D,20130814,000000,43.498,43.6543,43.372,43.5284,203837.1845536,0
+THG.US,D,20130815,000000,43.2226,43.4173,42.9668,43.2393,220389.03602458,0
+THG.US,D,20130816,000000,43.0534,43.378,42.8536,42.9334,98234.358982056,0
+THG.US,D,20130819,000000,42.8763,42.8763,42.2449,42.2616,213538.10075757,0
+THG.US,D,20130820,000000,42.3522,42.9197,42.3069,42.6551,208676.96666564,0
+THG.US,D,20130821,000000,42.5006,42.6738,42.2056,42.2528,179797.90546223,0
+THG.US,D,20130822,000000,42.3442,43.0908,42.3442,43.0671,188577.63624741,0
+THG.US,D,20130823,000000,43.1154,43.4566,42.8379,43.4173,114895.00387447,0
+THG.US,D,20130826,000000,43.378,43.7832,43.2865,43.4813,186702.72905947,0
+THG.US,D,20130827,000000,42.9668,43.0593,41.8565,41.8712,192270.5120102,0
+THG.US,D,20130828,000000,41.8653,42.2931,41.7315,42.065,122534.94563705,0
+THG.US,D,20130829,000000,42.0059,42.599,41.9341,42.2793,139596.19434291,0
+THG.US,D,20130830,000000,42.3442,42.3442,41.2998,41.3745,283665.12009569,0
+THG.US,D,20130903,000000,41.8791,42.1446,40.0901,40.3753,770653.96046628,0
+THG.US,D,20130904,000000,40.507,40.507,39.4399,39.5707,743319.35914275,0
+THG.US,D,20130905,000000,39.7271,39.8323,39.1488,39.2079,776209.54228565,0
+THG.US,D,20130906,000000,39.4656,39.5058,38.6591,39.0436,482965.51729973,0
+THG.US,D,20130909,000000,39.0544,39.5531,39.0544,39.38,263478.34823594,0
+THG.US,D,20130910,000000,39.6032,39.7271,39.1754,39.5707,353253.2561314,0
+THG.US,D,20130911,000000,39.5206,39.9101,39.1361,39.6563,279137.48359466,0
+THG.US,D,20130912,000000,39.5334,40.0104,39.2973,39.8186,464997.3178283,0
+THG.US,D,20130913,000000,39.9317,40.3467,39.7508,40.0487,228040.16215758,0
+THG.US,D,20130916,000000,40.4264,40.6801,40.0418,40.4264,598887.44973158,0
+THG.US,D,20130917,000000,40.4264,40.9418,40.2532,40.8463,284089.10941097,0
+THG.US,D,20130918,000000,40.925,41.3018,40.5661,41.2388,348029.13838106,0
+THG.US,D,20130919,000000,41.3607,41.6087,40.7402,40.9791,330130.0786541,0
+THG.US,D,20130920,000000,41.0903,41.3696,41.0658,41.1444,381621.90333897,0
+THG.US,D,20130923,000000,41.1975,41.3018,40.8208,40.9663,241612.90405119,0
+THG.US,D,20130924,000000,41.4964,43.0317,41.4964,42.9097,738324.01260567,0
+THG.US,D,20130925,000000,43.015,43.6218,42.9403,43.2166,267595.21331401,0
+THG.US,D,20130926,000000,43.2088,43.7153,43.0455,43.4094,190137.34754149,0
+THG.US,D,20130927,000000,43.3189,43.491,43.2019,43.2019,159681.29010789,0
+THG.US,D,20130930,000000,42.9245,43.4183,42.6767,43.2471,265635.9149674,0
+THG.US,D,20131001,000000,43.3279,44.4834,43.2944,44.3644,560071.58378426,0
+THG.US,D,20131002,000000,44.2896,44.2896,43.733,44.1707,345272.69945128,0
+THG.US,D,20131003,000000,44.094,44.2148,43.4743,43.8029,354601.48114833,0
+THG.US,D,20131004,000000,43.8029,44.094,43.7408,43.8106,208939.29099019,0
+THG.US,D,20131007,000000,43.5835,43.6789,43.1537,43.3868,187986.89813667,0
+THG.US,D,20131008,000000,43.3189,43.3346,42.6698,42.8676,217580.74228646,0
+THG.US,D,20131009,000000,43.0455,43.2019,42.6334,42.891,446776.96164181,0
+THG.US,D,20131010,000000,43.3868,43.7802,43.3583,43.7802,338502.08829917,0
+THG.US,D,20131011,000000,43.6308,44.0143,43.5747,43.8795,377548.75898166,0
+THG.US,D,20131014,000000,43.6789,44.2799,43.671,44.2651,215906.13700526,0
+THG.US,D,20131015,000000,44.2238,44.5611,43.8402,43.9051,259122.5443351,0
+THG.US,D,20131016,000000,44.1549,45.0322,44.1549,44.9594,302593.14190194,0
+THG.US,D,20131017,000000,44.8503,45.6095,44.6212,45.5702,135605.40762239,0
+THG.US,D,20131018,000000,45.6311,45.8161,45.1316,45.586,220989.94174479,0
+THG.US,D,20131021,000000,45.579,46.2203,45.3971,46.1701,231944.52419754,0
+THG.US,D,20131022,000000,46.4504,46.9344,46.2036,46.5095,268952.58917947,0
+THG.US,D,20131023,000000,46.3118,46.5684,45.8761,46.1014,322152.57225682,0
+THG.US,D,20131024,000000,46.2566,46.6491,46.2449,46.4268,232174.31217177,0
+THG.US,D,20131025,000000,46.4003,46.5183,46.0777,46.3531,226773.27801649,0
+THG.US,D,20131028,000000,46.2508,46.5625,46.1081,46.4003,144355.65234007,0
+THG.US,D,20131029,000000,46.5625,46.5625,46.1161,46.5026,189772.33036119,0
+THG.US,D,20131030,000000,46.419,46.6757,45.938,46.062,150859.87212384,0
+THG.US,D,20131031,000000,46.9067,47.0317,45.3804,45.7659,386746.37851643,0
+THG.US,D,20131101,000000,46.1161,46.3442,45.586,46.2449,179813.15687644,0
+THG.US,D,20131104,000000,46.2793,46.4073,45.8515,46.3196,465701.93316521,0
+THG.US,D,20131105,000000,46.2695,46.543,46.1397,46.3699,324122.03821292,0
+THG.US,D,20131106,000000,46.5842,46.7386,46.5095,46.7199,160630.94483323,0
+THG.US,D,20131107,000000,46.8626,46.8626,46.3699,46.3846,347603.11554388,0
+THG.US,D,20131108,000000,46.3846,47.1881,46.3846,47.1724,216267.08714177,0
+THG.US,D,20131111,000000,46.9137,47.1724,46.5095,47.1311,222733.68677045,0
+THG.US,D,20131112,000000,46.9688,47.3503,46.4504,46.7967,174597.17321368,0
+THG.US,D,20131113,000000,46.4347,47.5304,46.4347,47.5304,166455.96830379,0
+THG.US,D,20131114,000000,47.6729,47.6818,47.2579,47.6729,144599.67496758,0
+THG.US,D,20131115,000000,47.6385,47.6484,47.2245,47.2805,129833.25572113,0
+THG.US,D,20131118,000000,47.3503,47.3976,46.8536,47.017,283155.72286079,0
+THG.US,D,20131119,000000,46.9432,47.0701,46.4662,46.6757,145006.37934674,0
+THG.US,D,20131120,000000,46.4751,46.6314,46.1869,46.2282,197238.40600168,0
+THG.US,D,20131121,000000,46.4268,47.4467,46.4268,47.4212,201340.01966553,0
+THG.US,D,20131122,000000,47.3917,47.6258,47.2176,47.5874,127484.53793146,0
+THG.US,D,20131125,000000,47.5628,47.7358,47.4143,47.6317,138536.7294352,0
+THG.US,D,20131126,000000,47.6258,47.6552,47.2648,47.5166,122425.13545466,0
+THG.US,D,20131127,000000,47.5373,47.5373,47.0474,47.3356,86890.357086256,0
+THG.US,D,20131129,000000,47.4143,47.4389,47.0386,47.1498,51438.953115575,0
+THG.US,D,20131202,000000,47.2127,47.8765,46.6127,47.1182,213098.86002808,0
+THG.US,D,20131203,000000,46.8626,47.1182,46.599,46.9344,174987.60941768,0
+THG.US,D,20131204,000000,46.6964,46.9067,45.7659,46.3196,199741.67145543,0
+THG.US,D,20131205,000000,46.2508,46.8536,46.1397,46.8369,234333.91242513,0
+THG.US,D,20131206,000000,47.1084,47.8382,46.8753,47.6818,169762.47490638,0
+THG.US,D,20131209,000000,47.7261,48.2512,47.2127,47.4143,242044.0106931,0
+THG.US,D,20131210,000000,47.1724,47.6188,47.1724,47.3356,170714.16315362,0
+THG.US,D,20131211,000000,47.2579,47.3356,46.2282,46.2566,182302.18767692,0
+THG.US,D,20131212,000000,46.3206,46.6924,46.1632,46.4278,116624.51424686,0
+THG.US,D,20131213,000000,46.477,46.6599,45.944,46.0924,172329.79629985,0
+THG.US,D,20131216,000000,46.0855,46.3354,45.8889,45.944,175469.55410699,0
+THG.US,D,20131217,000000,46.0039,46.0305,45.5682,45.7325,126409.82160952,0
+THG.US,D,20131218,000000,45.8889,46.0216,44.9594,45.9657,283455.66734043,0
+THG.US,D,20131219,000000,45.9507,46.0688,45.7787,45.8407,206491.94738858,0
+THG.US,D,20131220,000000,45.9657,46.8163,45.6655,46.6688,421273.54678545,0
+THG.US,D,20131223,000000,46.9304,47.1064,46.7298,46.9904,149081.55722595,0
+THG.US,D,20131224,000000,46.9904,47.0977,46.8242,46.9177,94003.616677815,0
+THG.US,D,20131226,000000,46.9904,47.0612,46.179,46.8498,179777.57024327,0
+THG.US,D,20131227,000000,46.8586,46.8586,46.3766,46.6521,185214.19103173,0
+THG.US,D,20131230,000000,46.6157,46.8656,46.3265,46.5488,172199.65089852,0
+THG.US,D,20131231,000000,46.5645,47.0612,46.536,46.9727,147148.69466398,0
+THG.US,D,20140102,000000,46.6924,46.7376,45.823,46.2361,232625.75403264,0
+THG.US,D,20140103,000000,46.1072,46.775,45.7856,46.5488,234527.09700524,0
+THG.US,D,20140106,000000,46.8075,47.1212,46.3541,46.9097,283531.92441151,0
+THG.US,D,20140107,000000,46.8871,47.8066,46.8163,47.0828,356781.41662064,0
+THG.US,D,20140108,000000,46.9816,47.7979,46.9491,47.6484,343340.85365026,0
+THG.US,D,20140109,000000,47.5166,48.0123,47.5166,47.9386,151198.45351948,0
+THG.US,D,20140110,000000,48.0054,48.382,47.6562,48.2395,195776.30375859,0
+THG.US,D,20140113,000000,48.0751,48.2798,46.7661,46.8005,290847.5194317,0
+THG.US,D,20140114,000000,46.9029,47.2117,46.6767,47.1291,202758.40118787,0
+THG.US,D,20140115,000000,47.2048,47.3426,47.0367,47.1212,197912.51851014,0
+THG.US,D,20140116,000000,47.0612,47.1949,46.536,46.6599,271533.12846526,0
+THG.US,D,20140117,000000,46.7298,46.9816,46.3118,46.5694,461972.45400828,0
+THG.US,D,20140121,000000,46.9648,47.2402,46.6688,47.1154,387033.10510372,0
+THG.US,D,20140122,000000,47.3503,47.6966,46.7169,46.7918,275206.68577005,0
+THG.US,D,20140123,000000,46.4003,46.477,45.4326,45.9193,317705.25987067,0
+THG.US,D,20140124,000000,45.5308,45.6745,44.1038,44.1117,338574.27832647,0
+THG.US,D,20140127,000000,44.1943,44.3083,43.1979,43.1979,553192.17921072,0
+THG.US,D,20140128,000000,43.3249,44.0221,43.1901,43.9966,278149.19195329,0
+THG.US,D,20140129,000000,43.6208,44.1647,43.5225,43.5481,179030.25094656,0
+THG.US,D,20140130,000000,43.9838,44.1195,43.6385,43.9376,200899.76217509,0
+THG.US,D,20140131,000000,43.434,44.1943,43.0023,43.6838,399680.59453475,0
+THG.US,D,20140203,000000,43.5914,43.7872,41.5929,41.8053,532695.29526186,0
+THG.US,D,20140204,000000,41.947,42.2223,41.7089,41.9774,413627.50445719,0
+THG.US,D,20140205,000000,41.883,42.2449,41.584,41.9862,329480.36840839,0
+THG.US,D,20140206,000000,42.0895,43.1901,41.7335,43.1114,928746.05321259,0
+THG.US,D,20140207,000000,43.2668,43.9907,43.2668,43.856,617093.5712648,0
+THG.US,D,20140210,000000,43.7555,44.3457,43.6385,44.2749,322473.86871636,0
+THG.US,D,20140211,000000,44.2278,45.1571,44.1195,45.1247,282669.71112769,0
+THG.US,D,20140212,000000,45.1651,45.5308,44.7843,45.5171,300424.39080005,0
+THG.US,D,20140213,000000,45.2181,45.4326,44.9967,45.3597,280621.9545786,0
+THG.US,D,20140214,000000,46.0305,46.4947,45.7246,46.4435,230954.19903428,0
+THG.US,D,20140218,000000,46.5439,47.1154,46.2125,47.0081,455236.4127284,0
+THG.US,D,20140219,000000,46.8586,47.2885,45.5957,45.6194,572060.21212104,0
+THG.US,D,20140220,000000,45.7856,45.9724,45.2348,45.8131,397801.62030301,0
+THG.US,D,20140221,000000,45.8819,45.935,45.4158,45.7452,254640.66207673,0
+THG.US,D,20140224,000000,45.7325,46.4859,45.4797,46.0924,344861.92802832,0
+THG.US,D,20140225,000000,45.9587,46.1072,45.5682,45.9507,231919.10517384,0
+THG.US,D,20140226,000000,45.944,46.3452,45.6518,45.8082,273566.65036107,0
+THG.US,D,20140227,000000,45.6902,46.1465,45.6578,46.061,295301.94914449,0
+THG.US,D,20140228,000000,46.1387,46.8163,46.055,46.2891,268181.88438096,0
+THG.US,D,20140303,000000,45.9106,46.0138,45.4944,45.7079,266345.61410904,0
+THG.US,D,20140304,000000,46.0777,46.7298,46.0777,46.5114,281719.03964139,0
+THG.US,D,20140305,000000,46.4357,46.536,45.9106,46.2695,288233.42703464,0
+THG.US,D,20140306,000000,46.414,46.5871,46.1229,46.2361,210971.79612506,0
+THG.US,D,20140307,000000,46.6098,46.6422,45.9587,46.4514,304373.49032171,0
+THG.US,D,20140310,000000,46.5783,46.9727,46.2695,46.9304,245418.64027921,0
+THG.US,D,20140311,000000,47.0081,47.1212,46.4514,46.6924,225166.7957188,0
+THG.US,D,20140312,000000,46.3836,47.2343,46.3836,47.1724,290774.31264346,0
+THG.US,D,20140313,000000,47.3867,47.5136,46.7169,47.0218,303605.83580605,0
+THG.US,D,20140314,000000,46.9746,47.5441,46.9746,47.2264,262587.66564557,0
+THG.US,D,20140317,000000,47.4674,47.7261,47.3109,47.4821,190166.83360899,0
+THG.US,D,20140318,000000,47.5854,48.1145,47.4821,47.6168,438425.28721569,0
+THG.US,D,20140319,000000,47.7507,47.9897,47.0858,47.2196,189466.28531587,0
+THG.US,D,20140320,000000,47.2196,47.6307,46.9501,47.4182,157515.58928884,0
+THG.US,D,20140321,000000,47.6101,48.1637,47.5441,47.5854,275719.13328779,0
+THG.US,D,20140324,000000,47.8549,48.2956,47.7044,48.0517,259268.95791159,0
+THG.US,D,20140325,000000,48.146,48.2405,47.7752,47.972,166381.74475458,0
+THG.US,D,20140326,000000,48.3043,48.5434,47.8637,47.9012,261236.39034581,0
+THG.US,D,20140327,000000,47.8874,47.8874,47.2588,47.4005,242053.16154163,0
+THG.US,D,20140328,000000,47.4516,48.1539,47.3109,47.846,212315.9540982,0
+THG.US,D,20140331,000000,48.1637,48.6928,47.7358,48.6377,247845.64866186,0
+THG.US,D,20140401,000000,48.8886,48.982,48.3987,48.8492,244440.51624733,0
+THG.US,D,20140402,000000,48.921,49.2958,48.7981,49.1463,235096.48313605,0
+THG.US,D,20140403,000000,49.2899,49.3557,48.3987,48.806,399079.68881454,0
+THG.US,D,20140404,000000,49.0027,49.0882,47.9386,48.0761,150912.74369313,0
+THG.US,D,20140407,000000,47.9553,47.9553,46.9196,47.1724,266414.7538535,0
+THG.US,D,20140408,000000,47.1508,47.3622,46.7671,46.9746,175237.73261086,0
+THG.US,D,20140409,000000,47.2136,47.7418,46.6845,47.7044,236255.59061668,0
+THG.US,D,20140410,000000,47.5136,47.7595,46.7169,46.7229,230201.79593283,0
+THG.US,D,20140411,000000,46.4003,46.8506,46.058,46.1829,215038.8399167,0
+THG.US,D,20140414,000000,46.6688,46.8596,46.12,46.5193,167368.00287406,0
+THG.US,D,20140415,000000,46.6009,46.8429,45.7187,46.0974,304143.70234749,0
+THG.US,D,20140416,000000,46.4504,46.7229,46.12,46.6147,129067.63472734,0
+THG.US,D,20140417,000000,46.6088,46.7927,46.3177,46.4751,136326.29113445,0
+THG.US,D,20140421,000000,46.4751,46.4751,45.8249,46.1435,239902.71213682,0
+THG.US,D,20140422,000000,46.3177,46.7229,46.1594,46.5104,299480.83664039,0
+THG.US,D,20140423,000000,46.535,47.2588,46.4258,47.1321,323952.23913461,0
+THG.US,D,20140424,000000,47.4596,47.8056,47.2343,47.4979,228908.47600709,0
+THG.US,D,20140425,000000,47.3455,47.489,46.3836,46.5488,275833.01051396,0
+THG.US,D,20140428,000000,46.776,46.8242,45.6765,46.0974,283709.8575774,0
+THG.US,D,20140429,000000,46.2862,46.5921,45.9991,46.3177,210522.38778609,0
+THG.US,D,20140430,000000,46.9668,47.078,45.0303,46.2675,341071.44321453,0
+THG.US,D,20140501,000000,46.3521,47.3455,46.2479,47.2264,271893.06184082,0
+THG.US,D,20140502,000000,47.2737,47.7507,46.9314,47.0927,137014.63829619,0
+THG.US,D,20140505,000000,46.7426,46.888,46.3589,46.7376,344249.83793769,0
+THG.US,D,20140506,000000,46.4928,46.8596,46.3422,46.5026,198093.50195887,0
+THG.US,D,20140507,000000,46.6521,46.9826,46.3177,46.9579,236332.86444871,0
+THG.US,D,20140508,000000,46.9048,47.6719,46.8429,47.2588,235749.24366461,0
+THG.US,D,20140509,000000,47.0858,47.7969,46.7838,47.7044,237301.83763207,0
+THG.US,D,20140512,000000,48.0054,48.4617,47.6956,48.3987,203144.77034807,0
+THG.US,D,20140513,000000,48.4086,48.6377,48.2582,48.3683,230859.64026613,0
+THG.US,D,20140514,000000,48.3043,48.511,47.8303,47.8874,132914.04139328,0
+THG.US,D,20140515,000000,47.8785,47.8785,46.6688,47.0464,159370.16125782,0
+THG.US,D,20140516,000000,47.1182,47.1182,46.5271,46.8656,175102.50340479,0
+THG.US,D,20140519,000000,46.6599,47.2441,46.6245,47.0927,148892.43968965,0
+THG.US,D,20140520,000000,47.1989,47.3543,46.6334,47.1508,151652.9456632,0
+THG.US,D,20140521,000000,47.2196,47.8549,47.1724,47.7191,245396.27153835,0
+THG.US,D,20140522,000000,47.7044,48.5434,47.6956,48.3604,178746.57464209,0
+THG.US,D,20140523,000000,48.2828,48.2828,47.9975,48.0517,218602.58703911,0
+THG.US,D,20140527,000000,48.2405,48.6309,48.0978,48.3211,151309.28046282,0
+THG.US,D,20140528,000000,48.3772,48.3772,47.9306,47.9464,227589.73705766,0
+THG.US,D,20140529,000000,48.0123,48.2876,47.9818,48.0594,165713.73281182,0
+THG.US,D,20140530,000000,48.0517,48.2492,47.5136,47.5343,170040.05064517,0
+THG.US,D,20140602,000000,47.6031,47.9257,47.2343,47.8056,136500.15725654,0
+THG.US,D,20140603,000000,47.4182,47.9257,47.3239,47.7358,182457.75210195,0
+THG.US,D,20140604,000000,47.7418,48.6083,47.7418,48.5828,130230.80925174,0
+THG.US,D,20140605,000000,48.6535,49.2151,48.3526,49.1315,73443.693550182,0
+THG.US,D,20140606,000000,49.1748,49.7925,48.921,49.5308,141568.71058186,0
+THG.US,D,20140609,000000,49.5004,49.8101,49.2555,49.398,83332.710529528,0
+THG.US,D,20140610,000000,49.3243,49.4827,49.0469,49.3243,126323.39692894,0
+THG.US,D,20140611,000000,48.8463,49.2289,48.7038,49.104,108803.58903555,0
+THG.US,D,20140612,000000,49.0224,49.8288,48.9043,49.7029,221008.24344186,0
+THG.US,D,20140613,000000,49.9213,50.4898,49.575,49.5898,362807.7587589,0
+THG.US,D,20140616,000000,49.7875,49.8445,49.398,49.7561,273242.30361869,0
+THG.US,D,20140617,000000,49.877,50.3679,49.7315,50.2341,353076.33972648,0
+THG.US,D,20140618,000000,50.3058,50.6157,50.1415,50.5841,170486.40870129,0
+THG.US,D,20140619,000000,50.7454,50.896,50.3382,50.8379,172059.33788771,0
+THG.US,D,20140620,000000,50.9667,51.1722,50.4819,50.8242,307050.62189755,0
+THG.US,D,20140623,000000,50.9589,51.2558,50.775,50.8242,258348.78925374,0
+THG.US,D,20140624,000000,50.6245,51.1969,50.6245,50.6875,238971.35910853,0
+THG.US,D,20140625,000000,50.6727,51.0897,50.6658,50.9667,230455.98616981,0
+THG.US,D,20140626,000000,50.95,50.95,50.41,50.6078,180856.353609,0
+THG.US,D,20140627,000000,50.5841,51.012,50.4494,50.5664,711438.81962111,0
+THG.US,D,20140630,000000,50.6008,50.6314,50.0511,50.2901,411409.9488298,0
+THG.US,D,20140701,000000,50.4592,51.3002,50.4592,50.8242,301714.66044294,0
+THG.US,D,20140702,000000,50.6727,50.8536,49.9665,50.1485,208448.19545236,0
+THG.US,D,20140703,000000,50.3836,50.7366,50.3472,50.418,128223.72314058,0
+THG.US,D,20140707,000000,50.2341,50.2488,49.6194,49.929,178941.79274409,0
+THG.US,D,20140708,000000,49.8829,50.059,49.34,50.0039,285261.4347839,0
+THG.US,D,20140709,000000,50.0265,50.2262,49.4837,49.9871,201225.12567842,0
+THG.US,D,20140710,000000,49.3036,49.8908,49.0528,49.877,218178.59772383,0
+THG.US,D,20140711,000000,49.8524,49.9665,49.5573,49.7786,122014.36403172,0
+THG.US,D,20140714,000000,50.1622,50.5055,49.8043,50.41,228717.32494889,0
+THG.US,D,20140715,000000,50.5055,50.7032,50.298,50.5841,167188.03618628,0
+THG.US,D,20140716,000000,50.8636,50.8636,49.8524,50.0984,251464.30087546,0
+THG.US,D,20140717,000000,49.8908,50.2753,49.2289,49.3322,120958.96616778,0
+THG.US,D,20140718,000000,49.5014,50.1141,49.2555,50.1141,166487.48789318,0
+THG.US,D,20140721,000000,50.0353,50.4317,49.7786,50.2409,197000.48393987,0
+THG.US,D,20140722,000000,49.9871,49.9951,49.4236,49.7708,332221.55592395,0
+THG.US,D,20140723,000000,49.9213,49.9665,49.7393,49.8612,220245.67273093,0
+THG.US,D,20140724,000000,49.9812,50.0737,49.7148,49.9567,183193.88702823,0
+THG.US,D,20140725,000000,49.8043,49.9066,49.0705,49.1591,208441.07812573,0
+THG.US,D,20140728,000000,49.1669,49.1965,48.7038,48.8552,362866.73089387,0
+THG.US,D,20140729,000000,48.8552,49.1738,47.9464,48.0368,372518.84257235,0
+THG.US,D,20140730,000000,48.1726,48.3063,47.3062,47.4783,348852.71474886,0
+THG.US,D,20140731,000000,47.1448,47.3426,46.0305,46.0383,398302.88345034,0
+THG.US,D,20140801,000000,47.6946,48.626,47.1694,48.2041,715489.59523757,0
+THG.US,D,20140804,000000,48.2128,48.4116,47.7742,47.9975,392053.87066449,0
+THG.US,D,20140805,000000,47.6612,48.2602,47.6445,47.6789,262541.91140292,0
+THG.US,D,20140806,000000,47.548,48.0447,47.4723,47.845,254167.86823596,0
+THG.US,D,20140807,000000,48.0694,48.0694,47.4861,47.7742,268533.68366893,0
+THG.US,D,20140808,000000,47.7398,48.4273,47.6445,48.4116,304052.19386217,0
+THG.US,D,20140811,000000,48.6112,49.2142,48.4588,49.0705,251473.451724,0
+THG.US,D,20140812,000000,48.9526,49.4837,48.9526,49.1315,197871.84807223,0
+THG.US,D,20140813,000000,49.398,49.6685,49.282,49.3489,231674.0657854,0
+THG.US,D,20140814,000000,49.3912,49.5898,49.2289,49.3489,239208.26440939,0
+THG.US,D,20140815,000000,49.6685,49.6951,49.0863,49.5259,325492.6319707,0
+THG.US,D,20140818,000000,49.8367,50.1691,49.6429,50.0658,215718.03622989,0
+THG.US,D,20140819,000000,50.1622,50.4406,50.0904,50.2105,189426.63163892,0
+THG.US,D,20140820,000000,50.2105,50.4898,49.9665,50.0196,239468.55521206,0
+THG.US,D,20140821,000000,49.9665,50.4494,49.8976,50.3746,155257.36322353,0
+THG.US,D,20140822,000000,50.3472,50.5841,49.9123,50.0904,148705.35567522,0
+THG.US,D,20140825,000000,50.4023,50.4023,50.1328,50.3127,224005.65471629,0
+THG.US,D,20140826,000000,50.418,50.7366,50.2753,50.6008,136738.07931835,0
+THG.US,D,20140827,000000,50.7366,50.7917,50.4317,50.6402,341925.52241078,0
+THG.US,D,20140828,000000,50.6402,50.8636,50.474,50.4986,209975.37039611,0
+THG.US,D,20140829,000000,50.5458,50.6157,50.2488,50.5271,281297.08384802,0
+THG.US,D,20140902,000000,50.4819,50.8301,50.418,50.6501,560398.9808095,0
+THG.US,D,20140903,000000,50.9667,50.9667,50.3058,50.4592,277876.70001925,0
+THG.US,D,20140904,000000,50.6157,50.6157,49.5573,49.7482,353638.60853066,0
+THG.US,D,20140905,000000,49.7029,49.7029,49.0224,49.0608,385742.83546083,0
+THG.US,D,20140908,000000,49.1384,49.398,48.9526,49.0528,395677.60668284,0
+THG.US,D,20140909,000000,48.8689,49.0017,48.3378,48.5955,470816.24073318,0
+THG.US,D,20140910,000000,48.4804,49.0479,48.1706,48.99,507496.90868988,0
+THG.US,D,20140911,000000,48.7529,49.2771,48.7195,49.0254,423981.18118973,0
+THG.US,D,20140912,000000,49.0558,49.3961,48.7046,48.982,462910.92436321,0
+THG.US,D,20140915,000000,49.0735,50.0275,48.99,49.7698,471134.48690987,0
+THG.US,D,20140916,000000,49.7305,50.0039,49.4286,49.8692,342518.29404341,0
+THG.US,D,20140917,000000,49.877,50.06,49.6508,49.7088,172388.76843483,0
+THG.US,D,20140918,000000,49.9123,50.0668,49.7226,50.0433,182254.39991237,0
+THG.US,D,20140919,000000,50.116,50.1947,49.9487,50.0206,407764.86083156,0
+THG.US,D,20140922,000000,49.9213,50.1425,49.6341,49.9123,266391.3683517,0
+THG.US,D,20140923,000000,49.7619,49.9123,49.3459,49.3695,220411.40476543,0
+THG.US,D,20140924,000000,49.4894,50.1081,49.2515,49.9213,267037.01155361,0
+THG.US,D,20140925,000000,50.052,50.052,49.0558,49.2338,285973.16744744,0
+THG.US,D,20140926,000000,49.2092,50.3009,48.9957,50.2272,294558.69689157,0
+THG.US,D,20140929,000000,49.6852,50.2035,49.2259,49.4286,306146.72141487,0
+THG.US,D,20140930,000000,49.3695,49.5239,48.9063,49.2092,290420.47983358,0
+THG.US,D,20141001,000000,48.8699,49.7472,48.8699,49.0027,528258.15048519,0
+THG.US,D,20141002,000000,48.9731,49.3213,48.6192,48.921,296357.34700842,0
+THG.US,D,20141003,000000,49.2771,49.8445,49.2181,49.6754,286830.29692652,0
+THG.US,D,20141006,000000,49.8278,49.8829,49.1925,49.2181,280277.27261727,0
+THG.US,D,20141007,000000,48.9643,49.6174,48.8286,49.0735,368978.48095174,0
+THG.US,D,20141008,000000,49.0558,49.5721,48.7961,49.4894,453625.86338691,0
+THG.US,D,20141009,000000,49.3292,49.6341,48.8562,49.2092,391710.2054641,0
+THG.US,D,20141010,000000,49.1482,49.9487,48.7696,48.7784,283734.25984015,0
+THG.US,D,20141013,000000,48.7873,49.2771,48.4362,48.4804,232851.47496308,0
+THG.US,D,20141014,000000,48.7195,49.0646,48.4804,48.7696,274253.98076186,0
+THG.US,D,20141015,000000,48.2267,49.1167,47.905,48.8562,323758.03779357,0
+THG.US,D,20141016,000000,48.0497,49.4286,47.8579,49.2928,337627.67388397,0
+THG.US,D,20141017,000000,49.821,50.0353,49.4196,49.7148,256244.09409157,0
+THG.US,D,20141020,000000,49.7009,49.9665,49.3695,49.929,322828.71828717,0
+THG.US,D,20141021,000000,50.1248,51.1969,50.0747,51.0553,263749.82340903,0
+THG.US,D,20141022,000000,51.2805,51.5894,50.9806,51.0788,211309.36075977,0
+THG.US,D,20141023,000000,51.549,51.6148,51.1969,51.3248,230463.10349644,0
+THG.US,D,20141024,000000,51.2391,51.5568,51.2391,51.3827,269292.18733607,0
+THG.US,D,20141027,000000,51.3396,51.7899,51.2805,51.5894,294855.59108835,0
+THG.US,D,20141028,000000,51.9247,52.327,51.6877,52.2472,417861.29704427,0
+THG.US,D,20141029,000000,52.1844,52.2975,51.5018,51.7034,458133.16466899,0
+THG.US,D,20141030,000000,52.087,53.5839,51.8804,52.3899,503721.6752903,0
+THG.US,D,20141031,000000,52.7922,53.818,52.6082,53.6351,466763.43159483,0
+THG.US,D,20141103,000000,53.7206,54.1927,53.3764,54.1465,345367.25821944,0
+THG.US,D,20141104,000000,54.2753,54.8339,54.2753,54.7858,219174.00669184,0
+THG.US,D,20141105,000000,55.0985,55.6936,55.0985,55.5558,369909.83398003,0
+THG.US,D,20141106,000000,55.4437,55.7555,55.2835,55.367,303536.69606159,0
+THG.US,D,20141107,000000,55.367,55.5558,55.25,55.4024,311871.08555158,0
+THG.US,D,20141110,000000,55.4024,55.6512,54.8015,55.4673,353384.41829369,0
+THG.US,D,20141111,000000,55.4673,55.6463,55.2667,55.4752,275684.56341556,0
+THG.US,D,20141112,000000,55.3405,55.6031,55.0837,55.5637,145263.61986656,0
+THG.US,D,20141113,000000,55.5637,55.5864,55.2892,55.4506,257912.5988071,0
+THG.US,D,20141114,000000,55.367,55.6463,55.0031,55.2835,155926.39192726,0
+THG.US,D,20141117,000000,55.3582,55.4752,55.0307,55.4093,201787.39448263,0
+THG.US,D,20141118,000000,55.6769,56.0614,55.5007,55.901,295271.44631606,0
+THG.US,D,20141119,000000,55.9316,56.0614,55.4673,56.0053,164074.7141638,0
+THG.US,D,20141120,000000,55.7485,56.6289,55.7485,56.6052,266420.85441918,0
+THG.US,D,20141121,000000,56.9406,57.0616,56.3407,56.4548,259331.99709037,0
+THG.US,D,20141124,000000,56.7252,57.2799,56.5197,57.1915,174227.07222865,0
+THG.US,D,20141125,000000,57.2721,57.2721,56.799,57.1835,253579.16364712,0
+THG.US,D,20141126,000000,57.1354,57.4797,57.101,57.3979,191171.39342551,0
+THG.US,D,20141128,000000,57.4069,57.9615,57.0458,57.1098,67089.95438671,0
+THG.US,D,20141201,000000,56.8846,57.1678,56.6052,56.6289,147967.18722704,0
+THG.US,D,20141202,000000,56.6052,57.1354,56.4833,57.101,143360.24337207,0
+THG.US,D,20141203,000000,57.2455,57.575,57.1521,57.4216,113954.49999765,0
+THG.US,D,20141204,000000,57.4136,57.6408,56.9406,57.5996,133349.21507897,0
+THG.US,D,20141205,000000,57.9123,58.0795,57.5111,57.8002,177854.87529078,0
+THG.US,D,20141208,000000,57.7511,58.9617,57.7511,58.7316,260170.8248724,0
+THG.US,D,20141209,000000,58.3342,58.4247,57.5051,57.9615,259801.74064831,0
+THG.US,D,20141210,000000,57.5189,57.6164,56.2462,56.4066,327749.84127505,0
+THG.US,D,20141211,000000,56.6466,57.3655,56.6466,57.0331,202554.03223734,0
+THG.US,D,20141212,000000,56.681,56.9279,55.5824,55.6405,194000.02238259,0
+THG.US,D,20141215,000000,56.0103,56.2108,54.5615,55.2303,225386.41608355,0
+THG.US,D,20141216,000000,54.8663,55.6886,54.7386,55.1979,327675.61772585,0
+THG.US,D,20141217,000000,55.4781,56.0171,54.8162,55.8971,279620.44504491,0
+THG.US,D,20141218,000000,56.6062,56.7045,56.0103,56.7045,171308.96830814,0
+THG.US,D,20141219,000000,56.6141,56.7429,55.6562,55.6562,818654.22805604,0
+THG.US,D,20141222,000000,55.9364,56.7045,55.9364,56.6878,247864.96711988,0
+THG.US,D,20141223,000000,56.9436,57.7362,56.859,57.7176,253297.52086454,0
+THG.US,D,20141224,000000,57.7275,58.0402,57.4373,58.0087,121350.41913272,0
+THG.US,D,20141226,000000,58.2113,58.3549,57.8327,58.1061,151739.37034378,0
+THG.US,D,20141229,000000,58.1552,58.8389,57.6782,58.1769,199932.82251364,0
+THG.US,D,20141230,000000,58.0962,58.3726,57.8809,58.1858,84340.320628904,0
+THG.US,D,20141231,000000,58.3284,58.4297,57.4373,57.4777,217391.62475014,0
+THG.US,D,20150102,000000,57.6154,57.7923,56.4843,56.9524,142256.04098264,0
+THG.US,D,20150105,000000,56.6721,56.8079,55.4536,55.7929,258172.88960976,0
+THG.US,D,20150106,000000,56.0103,56.2619,54.6805,54.947,182294.05358933,0
+THG.US,D,20150107,000000,55.3513,55.9217,54.885,55.8647,186455.65614913,0
+THG.US,D,20150108,000000,56.1233,57.2032,56.1233,56.7685,412435.86062625,0
+THG.US,D,20150109,000000,56.7586,57.0892,55.7682,56.0928,211587.95325949,0
+THG.US,D,20150112,000000,56.0988,56.0988,55.3759,55.8185,210914.85751199,0
+THG.US,D,20150113,000000,56.2778,57.5819,56.026,56.6958,285250.25041348,0
+THG.US,D,20150114,000000,55.9797,56.7586,55.7457,56.0761,158285.27732641,0
+THG.US,D,20150115,000000,56.2375,56.5658,55.4044,56.0023,145441.55303244,0
+THG.US,D,20150116,000000,55.9286,56.8325,55.9286,56.7586,145414.10048684,0
+THG.US,D,20150120,000000,56.9131,57.1885,55.728,56.1233,188442.40704133,0
+THG.US,D,20150121,000000,56.0103,56.2846,55.4781,56.1961,146601.677274,0
+THG.US,D,20150122,000000,56.5758,57.5169,56.1627,57.5031,234004.48187801,0
+THG.US,D,20150123,000000,57.4196,57.6311,56.8806,57.3242,135854.51405463,0
+THG.US,D,20150126,000000,57.3173,57.7845,56.8413,57.7589,165836.76088651,0
+THG.US,D,20150127,000000,57.2199,57.817,57.0576,57.3655,119061.69023898,0
+THG.US,D,20150128,000000,57.6931,57.6931,56.3653,56.4144,123772.34371064,0
+THG.US,D,20150129,000000,56.5266,56.9603,55.8971,56.8502,137555.55512048,0
+THG.US,D,20150130,000000,56.2375,56.5758,55.5824,55.6051,162247.5947404,0
+THG.US,D,20150202,000000,55.7044,56.4676,55.1388,56.2689,234968.37125661,0
+THG.US,D,20150203,000000,56.5266,57.7688,56.0988,57.7176,173972.88199167,0
+THG.US,D,20150204,000000,57.2996,58.3067,57.1885,58.0402,201918.55664489,0
+THG.US,D,20150205,000000,57.936,59.2096,57.3802,59.1141,233025.34108516,0
+THG.US,D,20150206,000000,58.8466,59.1388,57.4777,57.8966,266409.67004875,0
+THG.US,D,20150209,000000,57.8622,57.8622,57.2338,57.3881,123383.94102854,0
+THG.US,D,20150210,000000,57.7923,57.9684,57.2682,57.9684,176539.18662418,0
+THG.US,D,20150211,000000,57.936,58.5988,57.6704,58.1297,132746.27583687,0
+THG.US,D,20150212,000000,58.3225,58.8959,57.9133,58.6844,154913.69802315,0
+THG.US,D,20150213,000000,58.6687,58.6687,57.8966,58.2419,172113.22621794,0
+THG.US,D,20150217,000000,58.0757,58.6274,57.5907,57.8445,266545.91601578,0
+THG.US,D,20150218,000000,57.7432,57.7432,56.9209,57.3802,343771.96029218,0
+THG.US,D,20150219,000000,57.1954,57.4373,56.8717,57.4049,166162.12438984,0
+THG.US,D,20150220,000000,57.2829,57.6704,56.7045,57.6064,258497.23635214,0
+THG.US,D,20150223,000000,57.6064,57.6851,57.1216,57.6782,307246.8567605,0
+THG.US,D,20150224,000000,57.5819,57.8719,57.2996,57.4697,165506.31357844,0
+THG.US,D,20150225,000000,57.4854,57.6625,57.1304,57.3173,193587.21743774,0
+THG.US,D,20150226,000000,57.2426,57.4127,56.9357,57.1059,92061.603267311,0
+THG.US,D,20150227,000000,57.0174,57.332,56.5658,56.6062,150473.50296364,0
+THG.US,D,20150302,000000,56.501,57.2111,56.501,56.7135,198405.64756988,0
+THG.US,D,20150303,000000,56.5993,57.1393,56.2542,57.1393,298298.34365797,0
+THG.US,D,20150304,000000,57.1806,57.1806,56.0928,56.2542,179175.6477621,0
+THG.US,D,20150305,000000,56.4302,56.5993,56.0171,56.3092,175453.28593183,0
+THG.US,D,20150306,000000,56.1873,56.5993,55.6405,55.7044,203869.72090393,0
+THG.US,D,20150309,000000,55.9149,56.4449,55.9149,56.2778,134875.37326178,0
+THG.US,D,20150310,000000,55.8647,55.8647,55.0375,55.0601,182401.83024981,0
+THG.US,D,20150311,000000,55.1221,55.9119,54.9224,55.8145,269127.47206252,0
+THG.US,D,20150312,000000,55.9679,57.1432,55.9679,56.983,155655.93351512,0
+THG.US,D,20150313,000000,56.9003,56.9997,56.0821,56.5601,163426.02067902,0
+THG.US,D,20150316,000000,56.9396,57.5642,56.862,57.4265,184023.56396173,0
+THG.US,D,20150317,000000,57.2239,58.0598,56.973,57.9704,203016.65846864,0
+THG.US,D,20150318,000000,57.8632,58.5644,57.5475,58.2222,201044.14222969,0
+THG.US,D,20150319,000000,58.0914,58.1729,57.5396,57.8455,232986.70416916,0
+THG.US,D,20150320,000000,58.3175,58.9037,57.8455,58.7955,571060.73610925,0
+THG.US,D,20150323,000000,58.7867,59.0729,58.589,58.7266,206962.70770746,0
+THG.US,D,20150324,000000,58.6185,58.9204,58.4346,58.649,175757.29745524,0
+THG.US,D,20150325,000000,58.8446,58.9598,58.0992,58.2546,384575.59389264,0
+THG.US,D,20150326,000000,57.937,58.1248,57.4924,57.5228,244828.91892943,0
+THG.US,D,20150327,000000,57.5642,57.5897,57.1177,57.4363,238167.10119873,0
+THG.US,D,20150330,000000,57.8543,58.9686,57.8248,58.6107,246926.49676496,0
+THG.US,D,20150331,000000,58.5024,58.8949,58.1798,58.8446,344686.02838435,0
+THG.US,D,20150401,000000,58.8782,59.1308,58.0825,58.53,217449.58012417,0
+THG.US,D,20150402,000000,58.5644,58.8192,58.0757,58.3254,208689.16779702,0
+THG.US,D,20150406,000000,58.3097,59.9895,58.2369,59.6787,422929.85036959,0
+THG.US,D,20150407,000000,59.5657,59.9659,58.4582,58.4661,174034.90440949,0
+THG.US,D,20150408,000000,58.5801,58.8949,58.3766,58.649,298849.42809173,0
+THG.US,D,20150409,000000,58.6421,58.9991,57.7176,57.9704,247811.07878965,0
+THG.US,D,20150410,000000,58.3422,58.3422,57.8002,57.9802,195119.47618625,0
+THG.US,D,20150413,000000,58.0421,58.9686,57.8819,58.9106,135920.60351624,0
+THG.US,D,20150414,000000,59.1859,59.1859,58.3599,58.589,120872.54148721,0
+THG.US,D,20150415,000000,59.2106,59.2106,58.1888,58.1975,255861.79197516,0
+THG.US,D,20150416,000000,58.0914,58.471,57.9213,58.1081,174631.74308591,0
+THG.US,D,20150417,000000,57.8337,57.9802,57.0528,57.0715,212763.32891527,0
+THG.US,D,20150420,000000,57.2298,57.7766,57.2298,57.339,168393.91467049,0
+THG.US,D,20150421,000000,57.451,57.6704,56.8747,56.9553,164025.90963829,0
+THG.US,D,20150422,000000,56.7459,57.0793,56.3909,57.0616,217728.17262391,0
+THG.US,D,20150423,000000,57.0458,57.6054,56.8019,57.2386,149980.3739039,0
+THG.US,D,20150424,000000,57.2386,57.2386,56.983,57.0214,156926.8847,0
+THG.US,D,20150427,000000,57.0214,57.1432,55.903,56.0151,369770.53773016,0
+THG.US,D,20150428,000000,55.8932,57.0715,55.8932,56.9298,145172.11138124,0
+THG.US,D,20150429,000000,56.6829,57.1354,56.5668,56.7371,149360.14972568,0
+THG.US,D,20150430,000000,56.4843,56.9072,55.5774,55.5941,284914.71930066,0
+THG.US,D,20150501,000000,56.1607,59.2508,55.7408,59.0257,700936.69579018,0
+THG.US,D,20150504,000000,59.4309,59.4309,58.1169,58.1405,440321.54638354,0
+THG.US,D,20150505,000000,58.5467,58.5467,56.7538,57.2298,268138.1636602,0
+THG.US,D,20150506,000000,57.459,57.459,56.5434,57.3488,217890.85437557,0
+THG.US,D,20150507,000000,57.2082,57.5977,57.0793,57.4019,207134.54030766,0
+THG.US,D,20150508,000000,58.052,58.052,57.459,57.6212,127655.3537707,0
+THG.US,D,20150511,000000,57.515,57.7088,57.2012,57.6782,224970.56085585,0
+THG.US,D,20150512,000000,57.274,57.3143,56.7705,56.9997,210606.77894476,0
+THG.US,D,20150513,000000,57.0715,57.2475,56.7616,56.9003,146032.29114318,0
+THG.US,D,20150514,000000,57.0616,57.5228,56.7862,57.5101,207578.8648419,0
+THG.US,D,20150515,000000,57.573,57.6212,56.7145,56.7705,202285.60734709,0
+THG.US,D,20150518,000000,56.6652,57.9143,56.6564,57.9055,342655.55677137,0
+THG.US,D,20150519,000000,57.8966,57.8966,57.4757,57.8543,251733.74252666,0
+THG.US,D,20150520,000000,57.809,58.3599,57.7688,58.1081,144428.85912833,0
+THG.US,D,20150521,000000,57.9802,58.2222,57.5475,57.9704,217202.50721384,0
+THG.US,D,20150522,000000,57.7432,58.0598,57.5897,57.7176,115938.20060702,0
+THG.US,D,20150526,000000,57.4687,57.4687,56.853,57.1688,220530.36579633,0
+THG.US,D,20150527,000000,57.1688,58.0323,56.9917,57.8455,206221.48897644,0
+THG.US,D,20150528,000000,57.7766,58.0421,57.459,57.9644,179599.63707738,0
+THG.US,D,20150529,000000,57.9704,58.1888,57.5012,57.7088,345968.16393965,0
+THG.US,D,20150601,000000,57.9467,58.2703,57.6054,57.8455,148433.88050213,0
+THG.US,D,20150602,000000,57.5897,58.3018,57.5475,58.2142,181144.09695726,0
+THG.US,D,20150603,000000,58.5713,59.2598,58.1729,59.064,248036.79972008,0
+THG.US,D,20150604,000000,58.6421,58.8369,58.1484,58.4494,184759.69888802,0
+THG.US,D,20150605,000000,58.649,58.649,58.2703,58.5211,194507.3860956,0
+THG.US,D,20150608,000000,58.409,58.7562,58.1484,58.2142,171683.13633698,0
+THG.US,D,20150609,000000,58.1169,58.3599,57.9467,58.1484,170998.85621904,0
+THG.US,D,20150610,000000,58.6608,58.8329,57.9036,58.7533,298221.06982594,0
+THG.US,D,20150611,000000,58.8496,59.7446,58.8496,59.7378,172789.3722483,0
+THG.US,D,20150612,000000,58.8409,59.4466,58.3185,59.3159,127541.47654453,0
+THG.US,D,20150615,000000,58.7454,59.2745,58.4788,59.2745,134529.67453951,0
+THG.US,D,20150616,000000,59.1034,60.2708,58.9313,59.9836,236069.52336321,0
+THG.US,D,20150617,000000,60.2925,60.5953,59.9748,60.1714,278503.02476317,0
+THG.US,D,20150618,000000,60.3977,60.7075,60.1636,60.5117,277643.86176218,0
+THG.US,D,20150619,000000,60.6838,60.9288,60.1891,60.3249,213993.60966224,0
+THG.US,D,20150622,000000,60.2708,60.7488,59.2745,60.5521,205047.13008161,0
+THG.US,D,20150623,000000,60.7154,61.0733,60.504,61.0527,248873.5939802,0
+THG.US,D,20150624,000000,60.8865,60.9887,60.5117,60.7075,142007.95131135,0
+THG.US,D,20150625,000000,60.969,60.969,60.316,60.5294,167025.35443462,0
+THG.US,D,20150626,000000,60.6986,61.0596,60.5855,60.8059,379063.73279403,0
+THG.US,D,20150629,000000,60.2265,60.4586,59.5657,59.5744,286594.40838662,0
+THG.US,D,20150630,000000,60.1971,60.797,59.9836,60.3672,311006.83874586,0
+THG.US,D,20150701,000000,61.0291,61.8346,61.0212,61.4767,280831.40733387,0
+THG.US,D,20150702,000000,61.5907,61.7294,61.2219,61.5159,164207.90984797,0
+THG.US,D,20150706,000000,61.098,63.3029,60.9603,63.1475,628252.52266808,0
+THG.US,D,20150707,000000,63.1241,63.1241,62.413,62.9696,379182.69382494,0
+THG.US,D,20150708,000000,62.7885,62.8379,62.0628,62.4297,333934.79812117,0
+THG.US,D,20150709,000000,63.066,63.2852,61.8996,62.2241,204554.00102188,0
+THG.US,D,20150710,000000,62.8693,63.36,62.4297,63.2283,161021.38103723,0
+THG.US,D,20150713,000000,63.5066,63.9698,63.1859,63.4063,160159.1677534,0
+THG.US,D,20150714,000000,63.8252,64.2639,63.6365,63.961,201552.52270365,0
+THG.US,D,20150715,000000,63.9865,64.3937,63.481,64.3937,234711.1307368,0
+THG.US,D,20150716,000000,64.5491,64.5491,64.0928,64.2166,184932.54824916,0
+THG.US,D,20150717,000000,64.2166,64.2225,63.8419,64.2166,151695.64962301,0
+THG.US,D,20150720,000000,64.2166,64.6327,63.9865,64.4271,236069.52336321,0
+THG.US,D,20150721,000000,64.2472,64.8107,63.8734,64.2639,242326.67023662,0
+THG.US,D,20150722,000000,64.1419,64.6052,63.8498,64.0347,167151.43279215,0
+THG.US,D,20150723,000000,64.135,64.1999,63.5233,63.8085,195848.49378589,0
+THG.US,D,20150724,000000,63.8734,64.5254,63.4653,64.4271,417321.39698094,0
+THG.US,D,20150727,000000,63.8823,64.2472,63.7899,63.9039,161510.44305317,0
+THG.US,D,20150728,000000,64.0297,64.435,63.4151,63.6365,260841.88709801,0
+THG.US,D,20150729,000000,63.8498,64.7369,63.6365,64.6554,488694.96524117,0
+THG.US,D,20150730,000000,66.05,66.3853,64.38,66.3185,345701.77257131,0
+THG.US,D,20150731,000000,66.1474,66.8564,65.6084,65.927,497891.56801499,0
+THG.US,D,20150803,000000,66.0342,67.0443,65.927,66.9331,321494.72792352,0
+THG.US,D,20150804,000000,67.0207,67.059,66.2536,66.5564,213993.60966224,0
+THG.US,D,20150805,000000,66.7531,66.9066,66.3185,66.4738,186404.81810173,0
+THG.US,D,20150806,000000,66.6371,66.9164,65.6024,65.9939,154323.97667336,0
+THG.US,D,20150807,000000,65.9014,66.4434,65.6831,66.4434,171194.07432104,0
+THG.US,D,20150810,000000,66.7089,67.1101,66.521,66.6057,224667.56609337,0
+THG.US,D,20150811,000000,66.0037,67.004,65.8641,66.0981,438451.72300035,0
+THG.US,D,20150812,000000,65.986,66.0922,64.973,65.6329,332462.52826861,0
+THG.US,D,20150813,000000,65.5621,66.3696,65.5444,66.0263,343987.51361312,0
+THG.US,D,20150814,000000,65.9516,66.9479,65.9359,66.9479,172054.25408296,0
+THG.US,D,20150817,000000,66.5977,67.4289,66.4257,67.355,204063.92224498,0
+THG.US,D,20150818,000000,67.3069,67.5684,66.5063,67.535,178062.29452416,0
+THG.US,D,20150819,000000,67.1829,67.9107,66.7443,67.3797,250540.06517382,0
+THG.US,D,20150820,000000,66.7856,67.2233,66.4257,66.4434,312597.05286839,0
+THG.US,D,20150821,000000,66.0981,66.2299,64.9817,64.9907,341043.99066893,0
+THG.US,D,20150824,000000,61.81,63.9796,61.5582,62.292,463918.53446258,0
+THG.US,D,20150825,000000,63.4898,63.6944,61.7294,61.7619,308059.24875789,0
+THG.US,D,20150826,000000,62.8211,63.54,62.0785,63.2952,307934.18716129,0
+THG.US,D,20150827,000000,63.8252,64.4271,63.4328,64.0437,361766.59554824,0
+THG.US,D,20150828,000000,63.7986,64.3533,63.4898,63.8587,228097.10077066,0
+THG.US,D,20150831,000000,63.7732,64.5815,63.423,64.3376,561665.86495058,0
+THG.US,D,20150901,000000,63.2785,63.8173,62.7159,62.7885,497891.56801499,0
+THG.US,D,20150902,000000,63.4898,64.021,62.9794,63.3502,400401.47804682,0
+THG.US,D,20150903,000000,63.5774,64.256,63.5704,63.8419,219510.55456559,0
+THG.US,D,20150904,000000,63.0571,63.7121,62.6244,63.4731,330131.09541505,0
+THG.US,D,20150908,000000,64.0848,65.5621,63.961,65.5031,290643.15048118,0
+THG.US,D,20150909,000000,66.1424,66.1512,65.2346,65.3546,308926.54584645,0
+THG.US,D,20150910,000000,65.6182,66.0864,65.2179,65.4775,290832.26801749,0
+THG.US,D,20150911,000000,65.1264,66.0145,64.979,66.0067,246700.77583453,0
+THG.US,D,20150914,000000,66.0864,66.6263,65.6752,66.2427,174716.13424459,0
+THG.US,D,20150915,000000,66.406,67.1278,66.0864,67.0197,181791.77368107,0
+THG.US,D,20150916,000000,66.7975,66.7975,65.33,65.7412,879434.16400003,0
+THG.US,D,20150917,000000,65.866,66.1424,65.3212,65.4627,471157.87241168,0
+THG.US,D,20150918,000000,64.5835,64.8638,64.2098,64.2836,759865.11004803,0
+THG.US,D,20150921,000000,64.7478,65.5533,64.7478,64.9632,390916.1151638,0
+THG.US,D,20150922,000000,64.4636,65.0044,64.4055,64.7556,253163.30841942,0
+THG.US,D,20150923,000000,64.7822,65.4136,64.7015,65.1825,479247.22251323,0
+THG.US,D,20150924,000000,64.8737,65.2651,64.7989,64.8982,301731.94537906,0
+THG.US,D,20150925,000000,65.3713,65.511,64.5207,64.7163,333570.79770182,0
+THG.US,D,20150928,000000,64.3307,64.733,63.2842,63.3383,363079.23393199,0
+THG.US,D,20150929,000000,63.3974,63.6767,63.0443,63.6088,305021.16704553,0
+THG.US,D,20150930,000000,64.1193,64.5393,63.5125,63.6856,455579.06116785,0
+THG.US,D,20151001,000000,63.7023,64.1429,62.529,63.4377,386763.66345254,0
+THG.US,D,20151002,000000,62.4473,63.7889,62.292,63.7889,375905.67328983,0
+THG.US,D,20151005,000000,64.0928,64.972,64.0928,64.8245,283696.63968508,0
+THG.US,D,20151006,000000,64.6278,65.0694,64.4379,64.8894,551600.94832725,0
+THG.US,D,20151007,000000,64.8894,65.4058,64.7478,65.1107,420075.80238882,0
+THG.US,D,20151008,000000,64.9967,65.5198,64.8982,65.4393,398724.83924372,0
+THG.US,D,20151009,000000,65.5031,65.9703,64.8638,64.912,446670.20174228,0
+THG.US,D,20151012,000000,64.9887,66.1178,64.9455,65.9467,159652.82080134,0
+THG.US,D,20151013,000000,65.2572,66.4945,65.2572,65.6094,213389.65365919,0
+THG.US,D,20151014,000000,65.7018,65.987,64.8638,64.979,184842.05652479,0
+THG.US,D,20151015,000000,65.3398,66.0145,64.9887,65.987,214246.78313828,0
+THG.US,D,20151016,000000,66.2653,66.6431,65.8966,66.0687,225103.75654003,0
+THG.US,D,20151019,000000,65.9467,66.3145,65.4393,66.2653,460786.91074302,0
+THG.US,D,20151020,000000,66.4227,67.059,66.4227,66.9636,122946.73382094,0
+THG.US,D,20151021,000000,67.2096,67.5449,66.5024,66.5545,205218.96268181,0
+THG.US,D,20151022,000000,66.9636,67.8222,66.7521,67.7672,204115.77705332,0
+THG.US,D,20151023,000000,68.1763,68.6022,67.5291,68.1192,228518.03980309,0
+THG.US,D,20151026,000000,68.3012,68.5698,67.7898,68.3012,253654.40395726,0
+THG.US,D,20151027,000000,68.1596,68.2235,66.9804,67.0767,422517.04542474,0
+THG.US,D,20151028,000000,67.3305,68.6582,66.8446,68.4379,510116.08489169,0
+THG.US,D,20151029,000000,69.6683,71.4357,68.8992,70.4944,465459.9440596,0
+THG.US,D,20151030,000000,70.102,70.3391,69.0291,69.0526,337475.15974178,0
+THG.US,D,20151102,000000,69.5188,70.816,68.9286,70.6508,345326.58778153,0
+THG.US,D,20151103,000000,70.699,71.0049,70.0932,70.1827,267203.76034907,0
+THG.US,D,20151104,000000,70.3312,70.7236,69.626,69.9791,277553.37003782,0
+THG.US,D,20151105,000000,69.987,70.5938,69.7823,70.2082,159707.72589253,0
+THG.US,D,20151106,000000,70.5692,70.8495,69.7823,70.463,221809.4510688,0
+THG.US,D,20151109,000000,70.4315,70.4797,69.8404,69.987,205721.24259007,0
+THG.US,D,20151110,000000,69.9722,70.7748,69.0959,70.7748,204731.93418776,0
+THG.US,D,20151111,000000,71.0855,71.6501,70.758,70.9616,259633.97509191,0
+THG.US,D,20151112,000000,69.7736,70.3242,68.5037,68.5117,262928.28056313,0
+THG.US,D,20151113,000000,68.3887,68.8215,67.8724,68.2304,352845.5349913,0
+THG.US,D,20151116,000000,68.1291,69.1578,67.9865,69.1401,234013.63272654,0
+THG.US,D,20151117,000000,69.1745,70.102,69.0713,69.1745,218639.19043323,0
+THG.US,D,20151118,000000,69.4774,69.6831,68.9937,69.6516,422024.93312596,0
+THG.US,D,20151119,000000,69.6909,70.5171,69.6339,70.1581,263780.32623746,0
+THG.US,D,20151120,000000,70.5269,70.6291,69.2435,69.3043,396648.61338809,0
+THG.US,D,20151123,000000,69.3644,69.9722,69.0792,69.4597,519753.9619169,0
+THG.US,D,20151124,000000,69.1401,69.6339,68.8373,69.451,276715.55901674,0
+THG.US,D,20151125,000000,69.5847,69.921,68.977,69.0124,126520.64855284,0
+THG.US,D,20151127,000000,68.962,69.5847,68.7999,69.3644,107366.90581615,0
+THG.US,D,20151130,000000,69.5552,69.8168,69.1745,69.3378,226812.93169345,0
+THG.US,D,20151201,000000,69.4774,69.7823,69.2276,69.6191,208078.09446732,0
+THG.US,D,20151202,000000,69.5847,69.7175,69.1175,69.1745,175226.54824044,0
+THG.US,D,20151203,000000,69.4233,69.4951,68.0838,68.3169,171500.11936635,0
+THG.US,D,20151204,000000,68.4134,69.5847,68.1015,69.5365,161539.92912065,0
+THG.US,D,20151207,000000,70.2329,71.1415,69.0615,69.3732,264511.37735901,0
+THG.US,D,20151208,000000,69.1264,69.4864,68.2235,69.1322,272811.19697679,0
+THG.US,D,20151209,000000,68.9286,69.3821,67.478,67.657,227300.97694846,0
+THG.US,D,20151210,000000,67.8143,67.8143,67.2016,67.3895,362118.39483622,0
+THG.US,D,20151211,000000,66.7344,67.1839,65.9614,66.3479,216567.0316214,0
+THG.US,D,20151214,000000,66.2988,66.7846,65.6752,66.1512,288271.04718971,0
+THG.US,D,20151215,000000,66.6431,67.1191,66.581,66.9873,283912.19300603,0
+THG.US,D,20151216,000000,67.3423,67.6698,66.0962,67.2755,269941.89758179,0
+THG.US,D,20151217,000000,67.5144,67.7642,66.3185,66.4512,217046.94278881,0
+THG.US,D,20151218,000000,66.4512,66.4512,65.0349,65.0665,515373.75575332,0
+THG.US,D,20151221,000000,65.0665,65.5444,64.4074,65.455,387743.82100631,0
+THG.US,D,20151222,000000,65.6762,67.4633,65.455,67.1034,308403.93071922,0
+THG.US,D,20151223,000000,67.4082,67.9688,67.1034,67.8783,519377.76036618,0
+THG.US,D,20151224,000000,67.8026,68.0416,67.2056,67.7937,87380.435863147,0
+THG.US,D,20151228,000000,67.4013,68.3326,67.1435,68.1272,188201.43469668,0
+THG.US,D,20151229,000000,68.487,69.0949,68.1822,68.7939,100211.95902574,0
+THG.US,D,20151230,000000,68.7516,69.0742,68.0995,68.2295,139532.1384032,0
+THG.US,D,20151231,000000,67.9766,68.2639,67.0443,67.0443,152503.97457661,0
+THG.US,D,20160104,000000,66.524,66.7591,65.1234,65.8434,300357.28457748,0
+THG.US,D,20160105,000000,65.8434,67.2114,65.5837,67.06,267228.16261182,0
+THG.US,D,20160106,000000,66.1876,66.8239,65.7332,66.0086,282857.81190305,0
+THG.US,D,20160107,000000,64.9513,65.5444,64.2756,64.2756,360786.43799445,0
+THG.US,D,20160108,000000,64.613,65.0182,63.8312,63.9393,312986.47231145,0
+THG.US,D,20160111,000000,64.1852,65.2729,64.1764,64.9346,242876.73790943,0
+THG.US,D,20160112,000000,65.4697,65.9555,64.5067,65.092,214242.71609448,0
+THG.US,D,20160113,000000,65.4048,65.7676,63.3866,63.4761,234995.82380221,0
+THG.US,D,20160114,000000,63.6058,65.3163,63.4524,64.8461,230224.16467368,0
+THG.US,D,20160115,000000,63.778,64.3977,63.1565,63.7535,347031.69589117,0
+THG.US,D,20160119,000000,64.375,64.8029,63.9688,64.4232,252105.87703359,0
+THG.US,D,20160120,000000,63.6058,64.1015,62.1414,63.3866,269746.67947979,0
+THG.US,D,20160121,000000,63.4082,64.3426,63.1565,63.6245,289874.47920456,0
+THG.US,D,20160122,000000,64.4399,64.7369,64.0614,64.5618,225388.44960544,0
+THG.US,D,20160125,000000,64.3977,64.4498,63.5881,63.6659,232935.86612175,0
+THG.US,D,20160126,000000,63.9511,65.6684,63.9511,65.1501,268378.1192439,0
+THG.US,D,20160127,000000,64.8687,66.1306,64.491,64.7045,250151.66249171,0
+THG.US,D,20160128,000000,65.3704,65.7096,65.0665,65.4943,174324.68127964,0
+THG.US,D,20160129,000000,65.6929,67.1682,65.3585,67.1682,366501.65128265,0
+THG.US,D,20160201,000000,66.524,67.4957,66.3873,67.003,227260.30651054,0
+THG.US,D,20160202,000000,66.4591,66.7049,66.0804,66.1965,171568.24234986,0
+THG.US,D,20160203,000000,66.7503,67.2184,65.3202,67.1682,241588.50178844,0
+THG.US,D,20160204,000000,66.8693,67.2341,64.7517,65.7254,297641.51608563,0
+THG.US,D,20160205,000000,66.3873,67.2026,65.0349,66.7837,265144.81942955,0
+THG.US,D,20160208,000000,65.8345,67.0521,65.2632,67.0197,365047.68312713,0
+THG.US,D,20160209,000000,66.3774,67.5488,65.9732,66.6725,279937.67446066,0
+THG.US,D,20160210,000000,66.8299,68.1586,66.6755,67.4082,356625.85219562,0
+THG.US,D,20160211,000000,66.2536,67.0914,65.0575,65.2906,246859.3905424,0
+THG.US,D,20160212,000000,65.9497,67.6038,65.8818,67.4082,308301.23786348,0
+THG.US,D,20160216,000000,68.011,68.2736,66.879,67.4406,215464.86275386,0
+THG.US,D,20160217,000000,67.6305,67.9452,67.242,67.4476,185758.15813885,0
+THG.US,D,20160218,000000,67.6038,68.3002,67.2755,68.2215,171478.76738645,0
+THG.US,D,20160219,000000,67.8527,69.3742,67.6698,68.8077,259357.41611408,0
+THG.US,D,20160222,000000,69.2856,70.0361,68.972,69.2946,303233.70129911,0
+THG.US,D,20160223,000000,68.9228,69.2395,68.0818,68.1979,301174.76037959,0
+THG.US,D,20160224,000000,67.5587,69.3969,67.54,69.0162,351317.34328659,0
+THG.US,D,20160225,000000,69.0821,70.0853,68.4536,70.0135,376087.67349951,0
+THG.US,D,20160226,000000,70.1601,70.406,68.8156,69.0388,393217.0451889,0
+THG.US,D,20160229,000000,68.7939,69.445,68.3239,68.371,213076.49128722,0
+THG.US,D,20160301,000000,68.8844,70.1374,68.5835,70.0853,296573.91709032,0
+THG.US,D,20160302,000000,69.8846,70.1689,69.2719,70.1463,174858.48077729,0
+THG.US,D,20160303,000000,69.9644,70.4905,69.3093,70.4413,258474.86761129,0
+THG.US,D,20160304,000000,70.4167,70.8032,69.6074,70.5643,253828.27007935,0
+THG.US,D,20160307,000000,70.2426,70.7079,69.8788,70.5298,169943.45835511,0
+THG.US,D,20160308,000000,70.1118,70.764,69.8956,70.1118,177891.4786849,0
+THG.US,D,20160309,000000,70.4187,70.7443,69.8394,70.2279,179171.58071832,0
+THG.US,D,20160310,000000,70.4276,71.1563,69.6968,70.1689,275753.70316002,0
+THG.US,D,20160311,000000,70.6588,71.412,70.3272,71.1218,146199.03993863,0
+THG.US,D,20160314,000000,70.9154,71.5517,70.3932,70.5328,180144.62094546,0
+THG.US,D,20160315,000000,70.1935,71.0393,69.8936,70.7157,316105.89489961,0
+THG.US,D,20160316,000000,70.5672,71.42,70.4423,71.2301,209300.24112669,0
+THG.US,D,20160317,000000,71.3973,72.3129,71.0088,72.192,195832.22561073,0
+THG.US,D,20160318,000000,72.0985,72.1782,71.3846,71.4947,776335.62064319,0
+THG.US,D,20160321,000000,71.4711,71.7769,71.2223,71.4446,241680.01027376,0
+THG.US,D,20160322,000000,71.3796,72.4653,71.2458,71.9511,243996.19171309,0
+THG.US,D,20160323,000000,71.8606,72.4713,71.652,72.1084,286606.60951799,0
+THG.US,D,20160324,000000,71.8763,71.8763,70.7157,71.0472,228581.07898187,0
+THG.US,D,20160328,000000,72.8382,73.8482,72.0484,73.8335,453477.41628852,0
+THG.US,D,20160329,000000,73.7558,74.4531,73.5905,74.0478,477748.51687601,0
+THG.US,D,20160330,000000,74.3449,75.5389,74.1246,75.1515,491458.52149759,0
+THG.US,D,20160331,000000,74.8022,75.4573,74.5515,74.7688,290583.16158525,0
+THG.US,D,20160401,000000,74.3626,75.6638,74.1984,75.5389,199020.78794335,0
+THG.US,D,20160404,000000,75.6481,75.6481,74.7029,74.934,134157.54003257,0
+THG.US,D,20160405,000000,74.6016,74.8102,74.0478,74.2456,267249.51459173,0
+THG.US,D,20160406,000000,74.1571,74.3863,73.7322,74.1246,206420.77412223,0
+THG.US,D,20160407,000000,73.7833,73.9063,73.1352,73.3929,236050.2049052,0
+THG.US,D,20160408,000000,73.7912,73.982,72.9867,73.2345,244341.89043538,0
+THG.US,D,20160411,000000,73.3103,73.7912,73.0368,73.0772,155107.89936419,0
+THG.US,D,20160412,000000,73.0683,73.2621,72.5648,72.8126,307374.96863993,0
+THG.US,D,20160413,000000,73.2502,73.5424,72.6808,73.384,196113.8683933,0
+THG.US,D,20160414,000000,73.3535,73.6034,72.9139,73.2759,189106.35194032,0
+THG.US,D,20160415,000000,73.2208,73.9741,72.8716,73.5581,251393.12760912,0
+THG.US,D,20160418,000000,73.3535,73.8983,73.2946,73.8247,163914.06593402,0
+THG.US,D,20160419,000000,74.0311,74.5426,73.5335,73.7165,187261.94758081,0
+THG.US,D,20160420,000000,73.9564,74.0066,73.0939,73.3457,207298.23882027,0
+THG.US,D,20160421,000000,73.0545,73.0624,71.1819,71.2606,319361.56345482,0
+THG.US,D,20160422,000000,71.5035,71.834,71.2144,71.5124,395268.86878177,0
+THG.US,D,20160425,000000,71.3894,71.7769,71.0088,71.7769,224543.52125773,0
+THG.US,D,20160426,000000,71.7769,72.2008,70.9724,71.2458,269717.1934123,0
+THG.US,D,20160427,000000,71.42,71.8536,71.2705,71.7435,588591.72837306,0
+THG.US,D,20160428,000000,71.3894,72.1251,71.1218,71.3137,338056.74700398,0
+THG.US,D,20160429,000000,71.296,71.4042,70.6007,71.0717,271780.2013756,0
+THG.US,D,20160502,000000,71.2705,71.828,70.758,71.7041,354920.74408597,0
+THG.US,D,20160503,000000,71.1563,71.897,70.7314,71.7926,171354.7225508,0
+THG.US,D,20160504,000000,71.2705,71.7612,70.9557,71.2862,214391.16319288,0
+THG.US,D,20160505,000000,64.4527,72.6759,64.4527,70.8967,330094.49202092,0
+THG.US,D,20160506,000000,70.4344,70.698,69.7066,70.1463,424565.81873478,0
+THG.US,D,20160509,000000,70.2358,70.8663,69.8472,70.6351,287097.70505583,0
+THG.US,D,20160510,000000,71.0315,71.6796,70.8337,71.6018,347076.43337287,0
+THG.US,D,20160511,000000,71.5124,72.0247,71.3383,71.4514,293214.53891843,0
+THG.US,D,20160512,000000,71.6796,72.0838,71.1819,71.9244,194226.76007398,0
+THG.US,D,20160513,000000,71.8989,72.3573,71.5124,71.7435,269628.73520983,0
+THG.US,D,20160516,000000,71.6363,72.5157,71.6363,72.2845,251047.42888682,0
+THG.US,D,20160517,000000,72.075,72.4074,70.7845,71.0393,279671.28309232,0
+THG.US,D,20160518,000000,70.9154,71.9422,70.6832,71.5203,375040.40972317,0
+THG.US,D,20160519,000000,71.2458,71.7592,70.6745,71.3482,176451.74518266,0
+THG.US,D,20160520,000000,71.7435,72.5648,71.3137,72.0681,452882.61113399,0
+THG.US,D,20160523,000000,71.9756,72.0681,71.1042,71.1819,168065.50088432,0
+THG.US,D,20160524,000000,71.354,72.2913,71.354,72.1831,256253.24494011,0
+THG.US,D,20160525,000000,72.3483,72.4281,71.5861,71.7514,203992.74897863,0
+THG.US,D,20160526,000000,71.8606,71.8606,70.8249,71.5203,355713.81762534,0
+THG.US,D,20160527,000000,71.6953,72.2088,71.3482,72.075,293349.76812451,0
+THG.US,D,20160531,000000,72.2245,72.431,71.3894,71.834,182029.69574288,0
+THG.US,D,20160601,000000,71.354,72.4792,71.2056,72.3917,241616.97109499,0
+THG.US,D,20160602,000000,72.134,72.4792,71.6363,72.0581,161694.47678473,0
+THG.US,D,20160603,000000,71.7041,71.7041,70.7069,71.3796,170287.12355551,0
+THG.US,D,20160606,000000,71.5458,71.6874,71.0472,71.0964,152908.64543387,0
+THG.US,D,20160607,000000,71.1819,71.2862,70.8573,70.874,143694.75772394,0
+THG.US,D,20160608,000000,70.7738,71.2635,70.5151,71.175,273317.54392884,0
+THG.US,D,20160609,000000,70.8426,71.3737,70.6665,71.0807,177792.85287295,0
+THG.US,D,20160610,000000,70.697,71.4651,69.9821,70.2987,221555.26083183,0
+THG.US,D,20160613,000000,70.3242,70.6114,69.4971,69.5827,215796.32682288,0
+THG.US,D,20160614,000000,69.5915,69.6988,69.1077,69.5591,241945.38488116,0
+THG.US,D,20160615,000000,69.6162,69.6241,68.6238,68.7182,222110.41230939,0
+THG.US,D,20160616,000000,68.4566,69.2415,68.0407,69.1481,181992.07558781,0
+THG.US,D,20160617,000000,68.964,68.964,68.136,68.6651,456393.48668712,0
+THG.US,D,20160620,000000,69.568,69.7823,68.7329,68.8677,240735.43935315,0
+THG.US,D,20160621,000000,69.1982,69.8974,68.8579,69.4903,344741.95023648,0
+THG.US,D,20160622,000000,69.6241,69.8659,69.0565,69.266,565515.32189937,0
+THG.US,D,20160623,000000,69.9053,70.3735,69.5591,70.282,370053.19727368,0
+THG.US,D,20160624,000000,67.7258,69.2415,67.6393,67.8409,578238.05164052,0
+THG.US,D,20160627,000000,67.4484,67.4484,66.4424,67.001,474000.73602203,0
+THG.US,D,20160628,000000,67.5597,68.1979,67.5597,67.9422,341830.96364261,0
+THG.US,D,20160629,000000,68.5756,68.973,68.3258,68.8677,369654.62698211,0
+THG.US,D,20160630,000000,69.1077,70.5073,69.0487,70.5073,353826.70930603,0
+THG.US,D,20160701,000000,70.3922,70.697,69.6889,70.0322,206160.48331956,0
+THG.US,D,20160705,000000,69.6742,69.7431,69.266,69.4263,235034.46071824,0
+THG.US,D,20160706,000000,69.1903,69.8168,68.9817,69.7382,441977.8499677,0
+THG.US,D,20160707,000000,69.6162,70.2329,69.1077,69.3388,210519.33750325,0
+THG.US,D,20160708,000000,69.9997,70.0164,69.4971,69.7479,289335.59590217,0
+THG.US,D,20160711,000000,69.8414,70.5869,69.7382,70.1079,220143.99663613,0
+THG.US,D,20160712,000000,70.4905,71.0088,69.8798,69.9319,376656.04286939,0
+THG.US,D,20160713,000000,69.9594,70.6812,69.7913,70.4748,267733.49280293,0
+THG.US,D,20160714,000000,69.9909,70.8573,69.9496,70.3922,337094.89114727,0
+THG.US,D,20160715,000000,70.4748,70.6164,69.7569,69.8414,325023.90517371,0
+THG.US,D,20160718,000000,69.8345,69.9142,68.9984,69.0171,421007.1554171,0
+THG.US,D,20160719,000000,69.1382,69.3388,68.7506,69.2345,498017.64637254,0
+THG.US,D,20160720,000000,69.3654,69.7656,69.0251,69.0998,266601.8378679,0
+THG.US,D,20160721,000000,69.1568,69.3123,68.6739,68.791,215407.92414078,0
+THG.US,D,20160722,000000,68.8077,69.6889,68.8077,69.6585,216941.19965022,0
+THG.US,D,20160725,000000,69.449,69.8739,69.449,69.5404,187473.43385798,0
+THG.US,D,20160726,000000,69.5404,69.9751,69.0487,69.4263,177017.0642697,0
+THG.US,D,20160727,000000,69.4971,69.6162,69.1815,69.33,161389.44850036,0
+THG.US,D,20160728,000000,69.33,69.8168,69.2759,69.6241,314947.80417996,0
+THG.US,D,20160729,000000,69.1982,69.6801,68.3258,68.6061,354090.05039153,0
+THG.US,D,20160801,000000,68.6061,68.8677,68.2382,68.2923,365009.04621112,0
+THG.US,D,20160802,000000,68.2648,68.9149,67.6148,67.6649,284493.78026823,0
+THG.US,D,20160803,000000,67.7258,67.9245,67.4731,67.6649,298424.42201552,0
+THG.US,D,20160804,000000,67.5764,68.0808,67.3905,67.4249,161770.73385583,0
+THG.US,D,20160805,000000,67.8646,68.0908,67.2999,67.4327,224462.18038189,0
+THG.US,D,20160808,000000,67.4327,67.655,67.2478,67.4731,176077.57715383,0
+THG.US,D,20160809,000000,67.4082,67.716,67.0315,67.1505,224789.57740711,0
+THG.US,D,20160810,000000,67.057,67.4072,66.9351,67.3236,380490.24840394,0
+THG.US,D,20160811,000000,67.3138,67.3138,66.2092,66.2092,412302.66494206,0
+THG.US,D,20160812,000000,66.106,66.4177,65.7499,65.7824,227100.67504172,0
+THG.US,D,20160815,000000,65.8247,66.2092,65.4343,66.0834,474153.25016421,0
+THG.US,D,20160816,000000,65.8729,66.1404,65.4086,65.4263,241074.02074881,0
+THG.US,D,20160817,000000,65.3654,65.3654,64.557,64.6741,312287.95754022,0
+THG.US,D,20160818,000000,64.5491,65.0989,64.5491,65.0743,151772.92345507,0
+THG.US,D,20160819,000000,64.7556,65.1825,64.5973,65.0261,237619.06704781,0
+THG.US,D,20160822,000000,64.8422,65.1334,64.7153,65.0408,154763.21740286,0
+THG.US,D,20160823,000000,65.3654,65.4263,65.0743,65.1334,210957.56147179,0
+THG.US,D,20160824,000000,65.0655,65.1539,64.375,64.4833,310679.44172064,0
+THG.US,D,20160825,000000,64.3426,64.791,64.1163,64.5747,306861.50436125,0
+THG.US,D,20160826,000000,64.5973,64.9149,64.0544,64.4508,416834.36848689,0
+THG.US,D,20160829,000000,64.6258,65.1658,64.6022,64.7478,237464.51938373,0
+THG.US,D,20160830,000000,64.7999,65.451,64.7999,65.4086,262793.05135706,0
+THG.US,D,20160831,000000,65.4086,65.5995,64.9583,65.1579,253523.24179498,0
+THG.US,D,20160901,000000,65.2572,65.5248,64.5648,65.091,257411.33565978,0
+THG.US,D,20160902,000000,65.3418,65.5749,64.8255,65.0989,280741.93237046,0
+THG.US,D,20160906,000000,64.9907,64.9907,64.3347,64.5648,388678.22431745,0
+THG.US,D,20160907,000000,64.5344,64.733,63.4151,64.7085,857028.81975195,0
+THG.US,D,20160908,000000,64.6838,64.7645,63.7003,63.7268,425613.08251112,0
+THG.US,D,20160909,000000,63.2174,63.6512,62.8249,62.8249,496481.32058026,0
+THG.US,D,20160912,000000,62.8172,63.8252,62.4739,63.7495,383821.1572693,0
+THG.US,D,20160913,000000,63.2656,63.483,62.6912,63.0581,315263.0000738,0
+THG.US,D,20160914,000000,63.2675,63.6836,63.0581,63.2243,445742.91575778,0
+THG.US,D,20160915,000000,63.0247,63.7849,62.9991,63.4761,478238.59565291,0
+THG.US,D,20160916,000000,63.3856,63.418,62.6125,62.6381,476319.96774421,0
+THG.US,D,20160919,000000,63.0247,63.1418,62.287,62.4699,333024.7970728,0
+THG.US,D,20160920,000000,62.6982,62.9764,62.1031,62.1188,234626.73957813,0
+THG.US,D,20160921,000000,62.0864,62.7316,62.0864,62.7149,289427.10438748,0
+THG.US,D,20160922,000000,62.9086,63.6876,62.8486,63.6197,231709.65241858,0
+THG.US,D,20160923,000000,62.5457,63.537,62.3519,62.9224,232681.67588478,0
+THG.US,D,20160926,000000,62.7079,62.8997,62.4788,62.5053,334709.56996348,0
+THG.US,D,20160927,000000,62.4473,63.4436,62.413,63.008,395090.93561589,0
+THG.US,D,20160928,000000,63.3019,63.8626,62.9577,63.8479,241774.56904191,0
+THG.US,D,20160929,000000,63.7445,64.0062,63.242,63.2675,373821.31334663,0
+THG.US,D,20160930,000000,63.5764,63.6787,63.1752,63.2243,248156.77751192,0
+THG.US,D,20161003,000000,63.1171,63.242,62.53,62.7728,307998.243101,0
+THG.US,D,20161004,000000,62.8584,63.3423,62.2359,63.0925,296238.38597751,0
+THG.US,D,20161005,000000,63.4436,64.6445,63.2852,64.5097,510578.71112299,0
+THG.US,D,20161006,000000,64.5421,64.5421,63.9393,64.1813,245958.54034255,0
+THG.US,D,20161007,000000,64.3839,65.2474,64.3839,65.0291,229714.76743878,0
+THG.US,D,20161010,000000,65.3202,65.7402,65.0478,65.389,355186.11869337,0
+THG.US,D,20161011,000000,65.1864,65.3634,64.8029,65.0615,245154.28243276,0
+THG.US,D,20161012,000000,65.1952,65.9564,65.1952,65.808,214039.3639049,0
+THG.US,D,20161013,000000,65.3704,66.2369,65.3704,65.9507,238779.19128938,0
+THG.US,D,20161014,000000,66.2369,66.5103,66.0057,66.2024,177356.6624263,0
+THG.US,D,20161017,000000,66.3253,66.3253,66.0194,66.2192,145412.06696496,0
+THG.US,D,20161018,000000,66.5368,66.6548,65.8956,66.0263,146724.7053487,0
+THG.US,D,20161019,000000,65.9163,66.4453,65.7824,66.1778,150417.5811115,0
+THG.US,D,20161020,000000,65.8818,66.1689,65.5178,66.0018,490981.66061303,0
+THG.US,D,20161021,000000,65.7402,66.1001,64.5354,64.9179,309817.22843681,0
+THG.US,D,20161024,000000,65.5139,66.4129,65.1952,65.2031,216473.4896142,0
+THG.US,D,20161025,000000,64.9533,65.2208,64.4232,64.8196,185316.88388746,0
+THG.US,D,20161026,000000,64.8107,64.8854,64.3239,64.3485,213187.31823054,0
+THG.US,D,20161027,000000,64.5177,64.6258,63.3266,63.8813,315622.93344936,0
+THG.US,D,20161028,000000,63.9875,64.2315,63.2293,63.7308,389814.9630572,0
+THG.US,D,20161031,000000,63.9708,64.138,63.6098,63.8724,371327.1987414,0
+THG.US,D,20161101,000000,63.777,64.2746,62.7227,62.8319,343427.27833083,0
+THG.US,D,20161102,000000,62.8062,63.3423,62.5378,63.2243,420122.57339242,0
+THG.US,D,20161103,000000,63.3019,63.5115,62.9164,63.3856,416665.58616953,0
+THG.US,D,20161104,000000,65.9163,67.0226,64.5658,66.8545,564832.05854237,0
+THG.US,D,20161107,000000,67.0905,67.4583,65.3202,65.866,528302.88796691,0
+THG.US,D,20161108,000000,65.8168,66.2771,65.5985,65.8512,380199.45477285,0
+THG.US,D,20161109,000000,65.7666,67.7859,65.4962,67.6412,370695.79019276,0
+THG.US,D,20161110,000000,68.0277,69.0565,67.8282,68.9503,423565.32596204,0
+THG.US,D,20161111,000000,68.6916,69.6142,68.2098,69.5817,258297.95120635,0
+THG.US,D,20161114,000000,69.8739,70.4433,69.6477,69.8798,282842.56048883,0
+THG.US,D,20161115,000000,69.9417,70.3666,69.3103,70.3666,237357.7594842,0
+THG.US,D,20161116,000000,70.4197,70.5436,69.9093,70.3764,201847.38337854,0
+THG.US,D,20161117,000000,70.4197,71.2233,70.3262,71.0797,159923.27921348,0
+THG.US,D,20161118,000000,71.3492,71.5094,70.7993,71.3492,194340.63730015,0
+THG.US,D,20161121,000000,71.6078,71.6078,71.174,71.5094,138712.6290792,0
+THG.US,D,20161122,000000,71.8113,72.0454,71.5998,71.9264,156216.16879741,0
+THG.US,D,20161123,000000,72.0946,72.6297,71.8536,72.6139,183556.87068664,0
+THG.US,D,20161125,000000,72.7241,73.1096,72.4703,72.8991,91584.742382744,0
+THG.US,D,20161128,000000,72.8076,73.1175,72.5568,72.6572,215204.5719512,0
+THG.US,D,20161129,000000,72.7732,73.1342,72.4054,72.9837,156303.61023894,0
+THG.US,D,20161130,000000,73.4194,73.4883,72.5913,72.5913,220127.72846096,0
+THG.US,D,20161201,000000,72.7241,73.5138,72.7241,73.5138,243284.45904955,0
+THG.US,D,20161202,000000,73.505,73.7539,73.1342,73.32,164325.85411792,0
+THG.US,D,20161205,000000,73.8739,73.8973,73.1008,73.4696,183689.04960988,0
+THG.US,D,20161206,000000,73.5867,74.8032,73.5867,74.8032,218453.12317976,0
+THG.US,D,20161207,000000,75.0363,75.3303,74.8199,75.29,163106.75774138,0
+THG.US,D,20161208,000000,75.29,76.0267,75.1868,75.6648,251978.78191511,0
+THG.US,D,20161209,000000,75.8497,76.2696,75.5055,76.2618,205327.75610323,0
+THG.US,D,20161212,000000,76.1359,76.4339,75.0285,75.833,401072.54027244,0
+THG.US,D,20161213,000000,75.9451,76.1614,75.5891,75.7169,249158.28704561,0
+THG.US,D,20161214,000000,75.9461,76.367,75.0098,75.0944,267120.38595134,0
+THG.US,D,20161215,000000,75.0245,75.7169,74.6548,75.2812,175818.30311212,0
+THG.US,D,20161216,000000,75.5586,76.3227,75.413,75.6648,612330.04622386,0
+THG.US,D,20161219,000000,76.0031,76.5942,75.8252,76.5863,212405.42906161,0
+THG.US,D,20161220,000000,76.7535,77.2089,76.4172,77.1646,204722.78333923,0
+THG.US,D,20161221,000000,77.1834,77.3103,76.9011,77.0141,131042.18448819,0
+THG.US,D,20161222,000000,76.7299,77.3338,76.5361,77.2679,117507.06274965,0
+THG.US,D,20161223,000000,77.1646,77.3103,76.8892,77.2158,90610.685394649,0
+THG.US,D,20161227,000000,77.3505,77.5364,77.0308,77.083,98742.73945601,0
+THG.US,D,20161228,000000,77.3171,77.3171,76.2982,76.4723,180363.22454927,0
+THG.US,D,20161229,000000,76.4428,76.9807,76.3227,76.5441,228408.22962072,0
+THG.US,D,20161230,000000,76.5795,77.1095,76.1222,76.7231,151949.83985999,0
+THG.US,D,20170103,000000,76.9807,77.4704,76.482,76.8962,291691.43101847,0
+THG.US,D,20170104,000000,76.7625,77.5463,76.6669,76.6857,326231.81717982,0
+THG.US,D,20170105,000000,76.3572,76.8185,76.0267,76.4014,226019.85815409,0
+THG.US,D,20170106,000000,75.9845,76.5361,75.9107,75.9107,268882.43267406,0
+THG.US,D,20170109,000000,75.4888,75.8339,74.6026,74.6381,249208.10833206,0
+THG.US,D,20170110,000000,74.6548,75.7936,74.1501,75.1002,197641.04333706,0
+THG.US,D,20170111,000000,75.0324,75.5123,74.7137,74.9586,316813.56051936,0
+THG.US,D,20170112,000000,74.1414,74.1414,70.6999,70.8376,678684.88244522,0
+THG.US,D,20170113,000000,70.9449,71.6018,70.6421,70.937,366042.07533418,0
+THG.US,D,20170117,000000,70.76,70.9803,70.3459,70.399,392771.70389371,0
+THG.US,D,20170118,000000,70.937,71.2999,70.4738,71.0698,250690.54579411,0
+THG.US,D,20170119,000000,71.3423,71.6205,69.9427,70.2132,230670.52272982,0
+THG.US,D,20170120,000000,70.3371,70.9714,69.924,70.288,129352.32779275,0
+THG.US,D,20170123,000000,70.2289,70.5544,69.8581,70.042,176789.30981737,0
+THG.US,D,20170124,000000,70.279,70.8917,70.0027,70.6842,187492.75231599,0
+THG.US,D,20170125,000000,70.7945,71.3796,70.7945,71.2478,186325.51074779,0
+THG.US,D,20170126,000000,70.998,71.359,70.8917,71.2735,224095.1296797,0
+THG.US,D,20170127,000000,70.9891,71.1228,70.7413,70.8692,167842.83023673,0
+THG.US,D,20170130,000000,70.9291,70.9291,70.1808,70.2958,223485.07311096,0
+THG.US,D,20170131,000000,70.0932,70.9626,70.0508,70.76,200722.84577016,0
+THG.US,D,20170201,000000,70.7688,71.359,69.8257,70.2219,230128.58914458,0
+THG.US,D,20170202,000000,70.0106,71.1386,69.7913,70.8022,286280.22925371,0
+THG.US,D,20170203,000000,71.1318,76.1054,70.0587,75.9549,872947.22915239,0
+THG.US,D,20170206,000000,75.3029,75.4553,73.8442,73.8542,371789.82497271,0
+THG.US,D,20170207,000000,73.7597,74.58,73.2375,73.3811,295506.31809501,0
+THG.US,D,20170208,000000,73.0034,74.2751,72.8166,74.2219,284759.15487563,0
+THG.US,D,20170209,000000,74.5043,75.3442,74.0478,74.9931,285934.53053142,0
+THG.US,D,20170210,000000,75.0422,75.5045,74.46,75.3963,224646.21411347,0
+THG.US,D,20170213,000000,75.3117,75.9845,74.9655,75.3697,194436.21282925,0
+THG.US,D,20170214,000000,75.0854,75.6884,75.0245,75.6323,188160.76425877,0
+THG.US,D,20170215,000000,75.6726,75.7759,75.2016,75.7071,196907.95869361,0
+THG.US,D,20170216,000000,75.7602,76.5696,75.7602,76.5361,116434.3799496,0
+THG.US,D,20170217,000000,75.6323,76.2982,75.6323,76.2569,216325.0425158,0
+THG.US,D,20170221,000000,75.7848,77.2001,75.7848,76.4172,315911.69355857,0
+THG.US,D,20170222,000000,76.7142,76.9149,76.1968,76.7802,195579.05213469,0
+THG.US,D,20170223,000000,76.8804,77.4941,76.8804,77.2001,325600.40863117,0
+THG.US,D,20170224,000000,76.3316,77.4116,76.2215,76.8725,268719.7509224,0
+THG.US,D,20170227,000000,76.5538,76.6857,75.7425,76.2893,383042.31838319,0
+THG.US,D,20170228,000000,76.4261,76.4997,75.3353,75.8841,314036.78637063,0
+THG.US,D,20170301,000000,76.1389,76.7142,76.1389,76.6335,286179.56991986,0
+THG.US,D,20170302,000000,76.7879,77.4046,76.3749,76.4486,184140.49147075,0
+THG.US,D,20170303,000000,76.0454,76.4339,75.4464,76.305,285587.81504819,0
+THG.US,D,20170306,000000,75.8093,76.2313,75.7936,75.9628,178395.79211506,0
+THG.US,D,20170307,000000,75.8753,76.1782,75.3029,75.9706,198042.66391147,0
+THG.US,D,20170308,000000,75.9776,76.6621,75.9776,76.2235,207635.80345498,0
+THG.US,D,20170309,000000,76.1064,77.0889,76.1064,76.4103,201116.332257,0
+THG.US,D,20170310,000000,76.5735,77.1391,76.4191,76.6621,263502.75049869,0
+THG.US,D,20170313,000000,76.4103,76.7899,76.3247,76.4289,117772.43735704,0
+THG.US,D,20170314,000000,76.4289,77.0368,76.0199,76.8765,229390.4206964,0
+THG.US,D,20170315,000000,77.1391,77.6387,76.9069,77.3958,250966.08801099,0
+THG.US,D,20170316,000000,78.2062,78.6498,76.7762,77.0978,184129.30710032,0
+THG.US,D,20170317,000000,77.0978,77.3093,76.5027,77.1981,436347.02783818,0
+THG.US,D,20170320,000000,77.0044,77.1627,76.3778,76.8687,169766.54195018,0
+THG.US,D,20170321,000000,77.2669,77.2669,75.7061,76.306,222289.36223622,0
+THG.US,D,20170322,000000,75.8753,76.306,75.6205,76.306,230811.85250158,0
+THG.US,D,20170323,000000,76.306,76.9857,75.768,76.3602,138771.60121417,0
+THG.US,D,20170324,000000,76.4103,76.6621,75.1642,75.4189,162002.55535195,0
+THG.US,D,20170327,000000,74.5436,75.7061,74.3351,75.5901,214119.68801979,0
+THG.US,D,20170328,000000,75.4454,76.3778,75.4366,76.2332,129924.76420643,0
+THG.US,D,20170329,000000,76.0031,76.1398,75.4524,75.8586,210283.44896332,0
+THG.US,D,20170330,000000,75.8419,76.6818,75.7887,76.4753,159201.37894047,0
+THG.US,D,20170331,000000,76.4753,76.7329,75.9195,76.3433,241495.97654219,0
+THG.US,D,20170403,000000,76.189,76.784,75.4366,75.5173,205847.3209476,0
+THG.US,D,20170404,000000,75.3923,76.0798,75.1809,75.3756,244201.57742456,0
+THG.US,D,20170405,000000,75.5173,75.6559,74.6979,74.7915,472855.86319469,0
+THG.US,D,20170406,000000,74.816,74.9026,74.2928,74.4954,233174.80494451,0
+THG.US,D,20170407,000000,74.0774,74.6922,74.0774,74.1984,318442.41155791,0
+THG.US,D,20170410,000000,74.2309,74.9301,74.2309,74.5967,208256.0276332,0
+THG.US,D,20170411,000000,74.2643,74.6645,73.9093,74.6645,233019.24051948,0
+THG.US,D,20170412,000000,74.283,74.394,73.4175,73.4961,298709.11508092,0
+THG.US,D,20170413,000000,73.5365,73.9614,72.9256,72.968,374360.19664901,0
+THG.US,D,20170417,000000,73.2916,73.927,73.2482,73.927,249146.08591423,0
+THG.US,D,20170418,000000,73.443,73.7833,73.207,73.6889,244503.55542609,0
+THG.US,D,20170419,000000,74.0862,74.2209,73.7646,74.0371,248683.45968293,0
+THG.US,D,20170420,000000,74.2072,74.5043,73.3338,74.4511,314251.32293064,0
+THG.US,D,20170421,000000,74.1394,74.6391,74.0036,74.4256,153930.49018653,0
+THG.US,D,20170424,000000,75.4454,75.8783,74.7816,75.0275,163378.23291447,0
+THG.US,D,20170425,000000,75.5094,75.7592,74.3193,74.3351,345250.33071044,0
+THG.US,D,20170426,000000,74.3576,76.131,74.3429,75.5724,277015.50349638,0
+THG.US,D,20170427,000000,75.3009,76.2155,75.3009,75.8753,215722.10327369,0
+THG.US,D,20170428,000000,76.0701,76.0701,74.6645,74.8259,318939.60766144,0
+THG.US,D,20170501,000000,74.9684,76.3503,74.58,75.7149,287410.86742778,0
+THG.US,D,20170502,000000,75.7415,75.8831,74.9074,75.0984,167452.39403274,0
+THG.US,D,20170503,000000,74.6036,74.9173,73.8639,74.4256,279611.29419638,0
+THG.US,D,20170504,000000,74.2564,75.4621,72.5451,73.9093,336614.97997986,0
+THG.US,D,20170505,000000,73.9948,73.9948,72.8333,73.3004,272274.34719628,0
+THG.US,D,20170508,000000,73.4961,73.6653,71.9855,72.1202,173814.26728379,0
+THG.US,D,20170509,000000,72.1379,72.1379,70.6027,70.8259,448821.66790805,0
+THG.US,D,20170510,000000,70.7374,71.3166,70.3115,70.3567,534297.71051577,0
+THG.US,D,20170511,000000,70.1207,70.3567,69.0358,69.6122,404962.66765912,0
+THG.US,D,20170512,000000,69.1706,69.7372,69.0358,69.33,229527.68342437,0
+THG.US,D,20170515,000000,68.9238,69.6634,68.6798,69.4176,403065.39173033,0
+THG.US,D,20170516,000000,69.5444,69.8257,68.5943,68.6287,212642.33436247,0
+THG.US,D,20170517,000000,67.7495,68.611,67.1632,68.3159,311695.18590759,0
+THG.US,D,20170518,000000,69.509,70.3242,68.6701,69.924,476144.06810021,0
+THG.US,D,20170519,000000,70.0597,70.1551,69.451,69.5355,362912.48513652,0
+THG.US,D,20170522,000000,69.5257,69.9771,69.4176,69.6211,134637.45119997,0
+THG.US,D,20170523,000000,69.7559,70.0597,69.2828,69.7903,148156.30476335,0
+THG.US,D,20170524,000000,69.8984,69.9516,69.6634,69.8798,213111.06115945,0
+THG.US,D,20170525,000000,69.8257,70.5101,69.8257,70.3312,151562.45393884,0
+THG.US,D,20170526,000000,70.1207,70.7905,70.1207,70.2476,200232.76699327,0
+THG.US,D,20170530,000000,70.1394,70.3242,69.9073,70.0037,132956.74535309,0
+THG.US,D,20170531,000000,70.043,70.7659,69.6545,70.6882,238620.57658151,0
+THG.US,D,20170601,000000,70.7826,70.8573,70.1945,70.7826,244771.98031634,0
+THG.US,D,20170602,000000,70.7826,71.1563,70.5358,70.7728,268031.40376067,0
+THG.US,D,20170605,000000,70.7206,71.1368,70.5013,70.6725,215144.58305527,0
+THG.US,D,20170606,000000,70.2731,70.4423,69.687,69.9427,214864.9737946,0
+THG.US,D,20170607,000000,70.3587,71.8242,70.0253,71.6215,413059.13508731,0
+THG.US,D,20170608,000000,71.4003,74.0184,71.4003,73.6092,438797.42172264,0
+THG.US,D,20170609,000000,73.6358,74.4462,73.3113,74.4276,215600.09195994,0
+THG.US,D,20170612,000000,74.4127,75.1366,74.3853,74.6232,266212.41842486,0
+THG.US,D,20170613,000000,74.6428,75.2291,74.2486,75.2203,169041.59139431,0
+THG.US,D,20170614,000000,75.0954,75.9491,74.8298,75.6972,202380.16611525,0
+THG.US,D,20170615,000000,75.41,75.6972,75.1612,75.5015,155772.86102413,0
+THG.US,D,20170616,000000,75.536,75.5801,74.9744,75.5644,368782.2460888,0
+THG.US,D,20170619,000000,75.7425,75.8349,74.9084,75.171,735699.75259913,0
+THG.US,D,20170620,000000,75.0501,75.2045,73.8983,74.1394,1172341.6411122,0
+THG.US,D,20170621,000000,74.4276,74.7099,73.7302,73.9337,196716.8076354,0
+THG.US,D,20170622,000000,73.8237,73.8237,72.9867,73.3634,158441.85851238,0
+THG.US,D,20170623,000000,73.3555,73.5994,73.1224,73.3378,237480.7875589,0
+THG.US,D,20170626,000000,73.3968,74.1798,73.0388,73.9938,151421.12416709,0
+THG.US,D,20170627,000000,74.0027,74.3026,73.6624,73.6624,149785.15580191,0
+THG.US,D,20170628,000000,73.9337,75.1612,73.9337,75.0245,227858.16194791,0
+THG.US,D,20170629,000000,75.348,76.0394,75.0098,75.9137,217628.530051,0
+THG.US,D,20170630,000000,76.005,76.005,74.9931,75.5901,191730.61194687,0
+THG.US,D,20170703,000000,75.9137,76.969,75.7061,76.4418,147143.61085923,0
+THG.US,D,20170705,000000,76.4486,76.4486,75.1101,75.171,191615.71795975,0
+THG.US,D,20170706,000000,75.1612,75.3442,74.6144,75.1198,243954.50451423,0
+THG.US,D,20170707,000000,75.2743,76.2195,74.8553,76.1192,145889.94461047,0
+THG.US,D,20170710,000000,75.8438,76.3296,74.8986,74.9655,246052.08234975,0
+THG.US,D,20170711,000000,75.2134,75.4563,74.6281,75.2045,230560.71254745,0
+THG.US,D,20170712,000000,75.5015,75.9037,74.7511,75.4612,167450.36051084,0
+THG.US,D,20170713,000000,75.6412,76.9198,75.2379,76.4486,481222.78903502,0
+THG.US,D,20170714,000000,76.1605,77.2345,76.1605,76.7486,223476.93902337,0
+THG.US,D,20170717,000000,76.4004,76.8323,75.9491,76.4556,180424.23020613,0
+THG.US,D,20170718,000000,76.0394,76.5145,76.0394,76.4418,358186.58025066,0
+THG.US,D,20170719,000000,76.6188,77.2001,76.482,77.0121,646430.17489477,0
+THG.US,D,20170720,000000,77.0121,78.0882,76.6355,77.979,265602.36185612,0
+THG.US,D,20170721,000000,77.9613,78.9045,77.6426,78.813,199311.58157447,0
+THG.US,D,20170724,000000,78.4787,80.5351,78.4787,80.0671,387083.94315113,0
+THG.US,D,20170725,000000,80.2952,81.44,80.2952,81.2,532997.2732634,0
+THG.US,D,20170726,000000,80.9355,81.5167,80.6591,80.7555,304992.69773898,0
+THG.US,D,20170727,000000,80.9443,81.2098,79.887,79.9628,217435.34547091,0
+THG.US,D,20170728,000000,79.8526,80.6542,79.6638,80.483,151994.5773417,0
+THG.US,D,20170731,000000,80.6896,81.2,80.0404,80.9011,269299.30466272,0
+THG.US,D,20170801,000000,81.2178,81.7035,80.843,81.2766,278772.46641436,0
+THG.US,D,20170802,000000,81.2699,82.1157,80.8253,81.6868,360613.58863331,0
+THG.US,D,20170803,000000,82.9595,84.3738,80.4585,82.9674,515437.81169304,0
+THG.US,D,20170804,000000,82.4619,83.6038,81.3298,83.2822,428226.15814724,0
+THG.US,D,20170807,000000,83.5349,83.707,82.7274,83.0943,323955.28941747,0
+THG.US,D,20170808,000000,83.0254,84.0837,82.9408,84.0217,354602.49790928,0
+THG.US,D,20170809,000000,83.6125,84.3316,83.4277,84.3139,282568.0350329,0
+THG.US,D,20170810,000000,84.1171,84.6797,83.767,84.3039,207391.78082747,0
+THG.US,D,20170811,000000,85.5678,85.5678,84.2972,84.5774,303013.06417341,0
+THG.US,D,20170814,000000,84.9029,85.2345,84.4535,84.9373,216889.34484189,0
+THG.US,D,20170815,000000,84.954,85.2609,84.4358,84.6551,146424.76086907,0
+THG.US,D,20170816,000000,84.6551,85.2699,84.5597,84.9688,123956.37744222,0
+THG.US,D,20170817,000000,85.0023,85.082,84.007,84.066,171390.30918398,0
+THG.US,D,20170818,000000,83.8526,84.2872,83.3824,83.9726,231353.7860868,0
+THG.US,D,20170821,000000,83.9726,84.2509,83.6608,83.8781,449228.37228721,0
+THG.US,D,20170822,000000,84.0571,84.2972,83.5624,83.8093,140356.73153196,0
+THG.US,D,20170823,000000,83.4011,84.1692,83.3824,83.8613,130639.54715281,0
+THG.US,D,20170824,000000,84.1928,84.1928,83.1288,83.1699,144447.16082539,0
+THG.US,D,20170825,000000,83.4768,84.483,83.4768,84.356,125791.63095318,0
+THG.US,D,20170828,000000,84.0748,84.4683,83.5918,84.4151,256411.85964798,0
+THG.US,D,20170829,000000,83.9627,84.7809,83.7916,84.3139,201241.39385359,0
+THG.US,D,20170830,000000,84.2972,84.2972,82.9891,83.5881,387578.0889718,0
+THG.US,D,20170831,000000,83.767,83.9726,83.4671,83.7325,224084.96207023,0
+THG.US,D,20170901,000000,83.707,84.1928,83.1445,83.4503,260715.80874048,0
+THG.US,D,20170905,000000,83.1532,83.2388,78.4373,78.5573,380986.42774652,0
+THG.US,D,20170906,000000,78.6605,78.9586,78.5219,78.6743,417576.60397887,0
+THG.US,D,20170907,000000,78.7176,78.7176,75.0687,75.5644,342127.85783941,0
+THG.US,D,20170908,000000,75.1455,79.2635,74.9744,78.6842,465060.35700708,0
+THG.US,D,20170911,000000,79.7769,82.157,79.7769,80.9797,383372.76569126,0
+THG.US,D,20170912,000000,81.1744,82.2219,80.6197,82.1905,241783.71989044,0
+THG.US,D,20170913,000000,81.9406,82.8287,81.0073,82.1393,265662.35075205,0
+THG.US,D,20170914,000000,82.1835,82.1835,81.2197,81.6337,313753.11006616,0
+THG.US,D,20170915,000000,81.445,82.0045,80.9099,81.6771,561837.69755078,0
+THG.US,D,20170918,000000,81.8225,82.0438,81.1597,81.912,226507.90340908,0
+THG.US,D,20170919,000000,82.3861,83.3293,82.3861,82.8149,340014.0118287,0
+THG.US,D,20170920,000000,82.936,83.0737,82.2553,82.4904,265617.61327033,0
+THG.US,D,20170921,000000,82.7225,83.707,82.576,83.3814,276729.79367001,0
+THG.US,D,20170922,000000,83.2526,84.2155,83.2526,84.1358,106622.63680229,0
+THG.US,D,20170925,000000,83.9224,85.0091,83.8005,84.8646,170342.02864669,0
+THG.US,D,20170926,000000,84.6335,84.9383,83.5192,84.2568,267711.12406208,0
+THG.US,D,20170927,000000,84.8999,84.9924,84.5124,84.5578,331568.79539539,0
+THG.US,D,20170928,000000,84.4269,84.4269,83.1091,83.7582,258123.06832331,0
+THG.US,D,20170929,000000,83.707,84.0591,82.8503,83.0991,221439.35008377,0
+THG.US,D,20171002,000000,83.3893,83.9548,82.7825,83.7916,262333.47540859,0
+THG.US,D,20171003,000000,83.8005,83.9913,82.868,83.8526,253892.32601907,0
+THG.US,D,20171004,000000,83.5113,84.3767,83.3037,84.1948,234404.06893053,0
+THG.US,D,20171005,000000,84.1535,84.2391,83.4699,84.1092,195290.29202549,0
+THG.US,D,20171006,000000,83.0293,84.3069,82.6615,83.7424,252290.92752611,0
+THG.US,D,20171009,000000,83.1877,83.8613,83.0904,83.7256,207249.43429477,0
+THG.US,D,20171010,000000,83.6736,85.0268,83.6115,84.9669,152261.985471,0
+THG.US,D,20171011,000000,84.6148,84.6148,82.8749,83.8958,463255.60632454,0
+THG.US,D,20171012,000000,84.1092,84.1092,83.0215,83.046,227639.5583441,0
+THG.US,D,20171013,000000,83.0372,83.6647,82.7972,83.0737,305544.7989337,0
+THG.US,D,20171016,000000,83.0293,83.9735,83.0293,83.3637,226345.22165742,0
+THG.US,D,20171017,000000,83.4484,83.8997,83.0293,83.4336,189433.74896555,0
+THG.US,D,20171018,000000,83.7759,84.3453,83.6736,84.2115,89196.37091611,0
+THG.US,D,20171019,000000,83.7837,85.0888,83.7837,84.9344,165247.03953673,0
+THG.US,D,20171020,000000,85.3524,85.4901,84.5047,84.7446,133468.17610989,0
+THG.US,D,20171023,000000,84.7859,84.7859,84.1014,84.1014,156858.76171649,0
+THG.US,D,20171024,000000,84.4269,85.499,84.3423,84.7623,181588.42149148,0
+THG.US,D,20171025,000000,84.6935,84.9924,84.0414,84.7378,145051.11682845,0
+THG.US,D,20171026,000000,84.9433,85.431,84.1791,85.0623,99897.779892833,0
+THG.US,D,20171027,000000,84.9246,84.9246,84.008,84.5224,113915.86308164,0
+THG.US,D,20171030,000000,84.7446,85.2846,84.2026,84.478,117520.28064197,0
+THG.US,D,20171031,000000,84.5488,84.8292,84.0227,84.3423,216853.7582087,0
+THG.US,D,20171101,000000,84.9157,85.4724,84.4623,85.2599,222963.47474468,0
+THG.US,D,20171102,000000,90.0182,91.4414,85.8363,87.4434,494246.48001675,0
+THG.US,D,20171103,000000,87.7955,89.2166,86.807,89.0081,299244.94810047,0
+THG.US,D,20171106,000000,88.6187,90.5542,88.0295,90.3526,401911.36805446,0
+THG.US,D,20171107,000000,90.6595,91.6429,90.6595,91.3027,419851.09821933,0
+THG.US,D,20171108,000000,91.1925,91.8506,90.9741,91.0558,371256.02547506,0
+THG.US,D,20171109,000000,90.7558,91.876,90.7558,91.4768,198061.98236948,0
+THG.US,D,20171110,000000,91.2762,91.4768,90.5788,91.2762,175616.98444443,0
+THG.US,D,20171113,000000,90.7558,91.8042,90.7558,91.4414,311438.96214873,0
+THG.US,D,20171114,000000,91.047,91.8947,90.9407,91.6656,138836.67391484,0
+THG.US,D,20171115,000000,91.107,92.3166,91.0558,91.9134,327360.421832,0
+THG.US,D,20171116,000000,92.0708,92.0708,91.0018,91.0716,348964.55845314,0
+THG.US,D,20171117,000000,90.7706,91.047,89.9474,90.6505,309961.60849142,0
+THG.US,D,20171120,000000,90.9133,91.2486,90.807,90.9043,237459.435579,0
+THG.US,D,20171121,000000,91.2398,91.6155,90.8169,91.1492,261221.13893159,0
+THG.US,D,20171122,000000,90.748,90.7883,89.0219,89.5521,646562.353818,0
+THG.US,D,20171124,000000,90.035,90.5277,89.3327,90.1491,129659.38959903,0
+THG.US,D,20171127,000000,90.1845,91.047,90.0782,90.7204,124244.12079047,0
+THG.US,D,20171128,000000,90.8532,91.7472,90.273,91.6429,334292.69797484,0
+THG.US,D,20171129,000000,91.8319,93.1359,91.7758,92.5812,503761.32896727,0
+THG.US,D,20171130,000000,92.7563,93.1359,91.7758,92.2419,135152.94900057,0
+THG.US,D,20171201,000000,92.363,92.4937,89.9828,91.8042,159983.26810941,0
+THG.US,D,20171204,000000,92.3069,92.3166,91.403,91.4414,180045.99513352,0
+THG.US,D,20171205,000000,91.9882,91.9882,91.0096,91.3027,195649.2086401,0
+THG.US,D,20171206,000000,91.2486,91.5672,91.0283,91.1158,102515.9393337,0
+THG.US,D,20171207,000000,91.0627,91.0627,89.8077,89.9917,184046.94946353,0
+THG.US,D,20171208,000000,90.1568,90.9407,88.963,90.563,229483.96270361,0
+THG.US,D,20171211,000000,90.2631,90.3427,89.1832,90.1244,169256.12795432,0
+THG.US,D,20171212,000000,90.2022,90.7293,89.7172,90.0094,114379.50607388,0
+THG.US,D,20171213,000000,89.7025,90.0182,88.2952,88.3483,191416.43281397,0
+THG.US,D,20171214,000000,88.6639,88.8832,87.7423,88.0394,124169.89724127,0
+THG.US,D,20171215,000000,87.9626,89.437,87.9272,88.8143,479129.27824327,0
+THG.US,D,20171218,000000,89.1045,90.0428,89.1045,89.6317,215553.32095634,0
+THG.US,D,20171219,000000,90.3241,92.5026,90.2376,91.9419,346636.17588243,0
+THG.US,D,20171220,000000,92.363,92.5724,91.8673,92.1416,249769.3603753,0
+THG.US,D,20171221,000000,92.1781,93.0701,91.9882,92.9058,129126.60686232,0
+THG.US,D,20171222,000000,93.1172,93.1821,92.2242,92.6727,91893.837710907,0
+THG.US,D,20171226,000000,92.951,93.8618,92.4022,92.7839,115141.06002385,0
+THG.US,D,20171227,000000,93.1901,94.4745,92.8026,93.8126,535200.59423751,0
+THG.US,D,20171228,000000,94.0014,94.4361,93.3041,93.8126,559818.41030824,0
+THG.US,D,20171229,000000,94.0772,94.0772,93.0602,93.1458,149731.26747166,0
+THG.US,D,20180102,000000,93.5687,94.2857,91.1424,91.9695,257621.80517599,0
+THG.US,D,20180103,000000,91.8406,92.2164,91.3292,91.9882,182677.3724667,0
+THG.US,D,20180104,000000,92.2065,93.0504,92.0247,92.7111,169609.96076419,0
+THG.US,D,20180105,000000,93.1271,93.1271,92.1682,92.7563,88423.632595701,0
+THG.US,D,20180108,000000,92.4356,93.2659,92.0414,92.484,178764.87633915,0
+THG.US,D,20180109,000000,92.484,94.03,92.484,93.0798,229914.05258457,0
+THG.US,D,20180110,000000,92.9777,94.3142,92.474,93.7289,200697.42674646,0
+THG.US,D,20180111,000000,93.7379,95.1335,93.7379,94.8866,145840.12332402,0
+THG.US,D,20180112,000000,94.9604,95.7098,94.5306,95.5475,113862.99151234,0
+THG.US,D,20180116,000000,95.9301,96.6569,95.3085,95.8543,212308.83677156,0
+THG.US,D,20180117,000000,96.2006,97.6778,95.998,97.2834,140266.23980759,0
+THG.US,D,20180118,000000,97.1566,97.1566,95.8062,95.881,121969.62655001,0
+THG.US,D,20180119,000000,96.1131,96.8251,96.0078,96.7652,86996.100224838,0
+THG.US,D,20180122,000000,97.2834,98.322,97.2834,98.2827,106229.15031545,0
+THG.US,D,20180123,000000,98.5679,99.4135,97.55,98.8335,161349.79482339,0
+THG.US,D,20180124,000000,99.2761,99.8171,97.9581,98.4696,152484.6561186,0
+THG.US,D,20180125,000000,98.7745,100.171,98.7745,99.4235,215011.3873711,0
+THG.US,D,20180126,000000,99.5706,99.9444,98.5385,99.2662,169709.60333709,0
+THG.US,D,20180129,000000,98.942,99.6402,98.1057,99.02,151506.53208671,0
+THG.US,D,20180130,000000,98.4007,99.3739,97.5204,98.8236,182549.26058726,0
+THG.US,D,20180131,000000,98.8628,98.9123,97.3317,97.5204,246429.30066144,0
+THG.US,D,20180201,000000,99.109,99.5119,95.3853,99.0892,319380.88191283,0
+THG.US,D,20180202,000000,99.2662,100.26,98.5188,99.0992,241214.33375962,0
+THG.US,D,20180205,000000,98.2532,98.9024,96.2665,96.4642,728532.60467733,0
+THG.US,D,20180206,000000,95.5377,97.2342,93.0228,95.1895,390465.69006386,0
+THG.US,D,20180207,000000,94.9702,96.2566,94.9604,95.2987,181755.17028695,0
+THG.US,D,20180208,000000,95.518,95.518,91.9419,91.9882,221438.33332282,0
+THG.US,D,20180209,000000,92.363,92.5625,90.0517,91.885,430385.7584006,0
+THG.US,D,20180212,000000,92.1239,93.793,91.1925,93.2472,181649.42714837,0
+THG.US,D,20180213,000000,92.7209,94.1067,92.6058,93.908,113156.34265354,0
+THG.US,D,20180214,000000,93.5687,95.759,93.491,95.7295,91672.183824263,0
+THG.US,D,20180215,000000,96.2566,96.2566,94.5237,95.3853,118438.41577792,0
+THG.US,D,20180216,000000,95.1049,96.5221,95.1049,96.0078,117013.9336899,0
+THG.US,D,20180220,000000,93.7289,93.7289,93.7289,93.7289,243132.96166832,0
+THG.US,D,20180221,000000,93.8028,95.2289,93.6818,94.0575,156207.01794888,0
+THG.US,D,20180222,000000,94.3417,94.9898,93.0975,93.4251,195882.04689717,0
+THG.US,D,20180223,000000,93.4713,94.9604,93.2854,94.2581,109679.0202117,0
+THG.US,D,20180226,000000,94.5886,95.2387,93.7743,95.0676,82582.340949973,0
+THG.US,D,20180227,000000,95.1414,95.9596,94.799,95.2918,348318.91525121,0
+THG.US,D,20180228,000000,95.4993,95.881,92.8861,92.9953,158287.3108483,0
+THG.US,D,20180301,000000,93.0701,93.793,91.3567,91.9882,117542.64938282,0
+THG.US,D,20180302,000000,91.522,93.2098,90.6034,92.958,129916.63011884,0
+THG.US,D,20180305,000000,92.6914,95.6813,92.6914,95.5475,177760.31652262,0
+THG.US,D,20180306,000000,95.5279,97.0198,94.9534,96.5911,266799.0894918,0
+THG.US,D,20180307,000000,96.0835,98.7056,96.0835,98.381,288356.45510933,0
+THG.US,D,20180308,000000,98.3909,98.9716,96.7356,98.6565,162789.52832563,0
+THG.US,D,20180309,000000,99.1871,101.498,98.7056,101.311,294116.40587923,0
+THG.US,D,20180312,000000,101.421,102.325,100.79,101.942,588822.53310824,0
+THG.US,D,20180313,000000,102.521,102.826,100.967,102.276,331112.26972978,0
+THG.US,D,20180314,000000,102.463,103.239,101.862,102.591,315282.3185318,0
+THG.US,D,20180315,000000,102.728,102.975,101.755,101.852,201887.03705552,0
+THG.US,D,20180316,000000,102,102.875,101.401,102.443,491146.37588658,0
+THG.US,D,20180319,000000,102.207,104.253,102.138,103.938,565049.64538522,0
+THG.US,D,20180320,000000,104.066,104.833,103.279,104.636,576520.7423995,0
+THG.US,D,20180321,000000,104.518,104.774,103.436,103.436,126503.36361672,0
+THG.US,D,20180322,000000,102.62,103.486,100.613,100.673,576361.1109307,0
+THG.US,D,20180323,000000,100.732,101.077,97.9877,98.1548,557786.92193433,0
+THG.US,D,20180326,000000,99.3157,100.279,98.4696,100.201,244972.28222308,0
+THG.US,D,20180327,000000,100.22,100.22,97.6581,98.1451,307029.26991765,0
+THG.US,D,20180328,000000,97.9778,102.975,97.8342,102.177,699421.7219778,0
+THG.US,D,20180329,000000,102.433,102.521,100.938,102.089,329787.43021465,0
+THG.US,D,20180402,000000,102.138,102.63,100.201,100.918,329199.74238677,0
+THG.US,D,20180403,000000,101.086,103.613,101.027,102.994,561165.61856422,0
+THG.US,D,20180404,000000,101.755,102.965,101.411,102.836,204559.08482661,0
+THG.US,D,20180405,000000,103.112,103.21,102.266,102.394,204566.20215325,0
+THG.US,D,20180406,000000,101.833,102.63,100.771,101.086,181548.76781453,0
+THG.US,D,20180409,000000,101.391,102.531,101.017,101.518,97807.319383935,0
+THG.US,D,20180410,000000,102.708,103.132,101.755,102.394,221125.17095087,0
+THG.US,D,20180411,000000,101.852,102.207,100.967,102.079,238231.15713846,0
+THG.US,D,20180412,000000,102.256,102.975,102.01,102.836,201720.28826005,0
+THG.US,D,20180413,000000,102.985,103.573,101.852,102.049,140347.58068342,0
+THG.US,D,20180416,000000,102.453,104.4,101.685,104.174,145539.16208344,0
+THG.US,D,20180417,000000,104.39,104.902,103.152,104.537,223707.74375854,0
+THG.US,D,20180418,000000,104.607,105.089,104.066,104.115,180824.83401961,0
+THG.US,D,20180419,000000,104.056,105.029,103.849,103.967,123020.95737014,0
+THG.US,D,20180420,000000,104.223,104.902,103.565,103.869,128648.7292168,0
+THG.US,D,20180423,000000,104.193,104.813,102.935,103.682,162088.98003252,0
+THG.US,D,20180424,000000,103.555,104.203,102.611,103.377,152917.7962824,0
+THG.US,D,20180425,000000,103.013,103.505,102.148,103.042,171313.03535194,0
+THG.US,D,20180426,000000,102.865,102.865,101.498,102.02,129411.29992774,0
+THG.US,D,20180427,000000,102.227,102.482,101.124,101.498,119071.85784846,0
+THG.US,D,20180430,000000,101.735,101.902,99.4235,99.4334,191818.05338839,0
+THG.US,D,20180501,000000,99.3157,99.8957,98.8039,99.8171,162317.75124581,0
+THG.US,D,20180502,000000,99.4235,99.9742,96.6963,97.5204,274008.94137342,0
+THG.US,D,20180503,000000,97.4133,100.358,96.7966,99.1189,496942.9300506,0
+THG.US,D,20180504,000000,99.837,101.932,99.8171,100.024,230130.62266648,0
+THG.US,D,20180507,000000,100.23,101.538,99.2168,101.037,157087.53292977,0
+THG.US,D,20180508,000000,102.453,102.482,100.83,101.254,232406.13366789,0
+THG.US,D,20180509,000000,101.627,102.364,101.086,101.765,211657.09300395,0
+THG.US,D,20180510,000000,101.872,103.573,101.725,103.406,341033.82305946,0
+THG.US,D,20180511,000000,103.387,104.646,102.728,104.125,182552.31087011,0
+THG.US,D,20180514,000000,104.332,104.941,103.555,103.633,218102.34065273,0
+THG.US,D,20180515,000000,103.396,103.987,102.62,102.875,196859.15416812,0
+THG.US,D,20180516,000000,103.132,103.466,102.708,102.925,176794.39362211,0
+THG.US,D,20180517,000000,102.975,103.387,102.669,103.072,259312.67863237,0
+THG.US,D,20180518,000000,103.033,103.909,102.62,103.2,234691.81227879,0
+THG.US,D,20180521,000000,103.722,104.243,103.368,104.213,229335.51560521,0
+THG.US,D,20180522,000000,104.144,104.695,103.486,103.603,210704.38799576,0
+THG.US,D,20180523,000000,103.259,104.164,102.865,103.997,184499.40808535,0
+THG.US,D,20180524,000000,103.919,103.938,102.846,103.426,210004.8564636,0
+THG.US,D,20180525,000000,103.181,104.036,102.315,103.77,128334.55008389,0
+THG.US,D,20180529,000000,103.092,104.026,102.551,103.269,254552.20387426,0
+THG.US,D,20180530,000000,103.722,106.722,103.722,106.061,272659.69959554,0
+THG.US,D,20180531,000000,105.944,106.014,104.843,104.981,308791.31664037,0
+THG.US,D,20180601,000000,106.024,106.024,103.426,103.476,276847.73793997,0
+THG.US,D,20180604,000000,104.066,104.35,102.994,103.387,371560.03699848,0
+THG.US,D,20180605,000000,103.062,104.823,102.846,104.567,238851.38131668,0
+THG.US,D,20180606,000000,104.666,104.921,103.732,104.509,160510.96704137,0
+THG.US,D,20180607,000000,104.981,106.593,103.957,106.445,273773.0528335,0
+THG.US,D,20180608,000000,106.406,107.291,105.807,107.184,117314.89493048,0
+THG.US,D,20180611,000000,107.114,107.371,105.58,105.866,124504.41159313,0
+THG.US,D,20180612,000000,105.857,105.857,104.459,104.872,93289.850492384,0
+THG.US,D,20180613,000000,105.079,106.368,104.823,105.57,178133.4677905,0
+THG.US,D,20180614,000000,105.827,105.827,104.046,104.547,129824.10487258,0
+THG.US,D,20180615,000000,104.557,104.941,103.682,104.724,302565.68935634,0
+THG.US,D,20180618,000000,104.086,104.744,103.525,103.76,144331.25007732,0
+THG.US,D,20180619,000000,103.309,104.882,103.309,104.764,133557.6510733,0
+THG.US,D,20180620,000000,104.813,104.99,103.869,103.987,105308.98165759,0
+THG.US,D,20180621,000000,103.76,103.83,101.538,101.882,119879.16604111,0
+THG.US,D,20180622,000000,102.364,103.456,102.01,103.289,600367.85367173,0
+THG.US,D,20180625,000000,102.945,104.537,102.728,103.466,286730.65435363,0
+THG.US,D,20180626,000000,103.555,103.555,102.167,102.63,228342.14015911,0
+THG.US,D,20180627,000000,102.473,103.319,101.892,102.049,362305.47885062,0
+THG.US,D,20180628,000000,101.902,103.76,101.902,103.368,208189.93817159,0
+THG.US,D,20180629,000000,103.732,104.902,103.309,104.007,244885.85754251,0
+THG.US,D,20180702,000000,103.319,104.341,103.092,104.332,167122.96348562,0
+THG.US,D,20180703,000000,104.39,105.167,104.096,104.459,112152.79959796,0
+THG.US,D,20180705,000000,105.167,105.167,103.328,104.951,219220.77769543,0
+THG.US,D,20180706,000000,104.774,106.318,104.636,106.061,151942.72253336,0
+THG.US,D,20180709,000000,106.642,107.636,106.141,107.548,144916.90438331,0
+THG.US,D,20180710,000000,107.705,108.148,107.291,107.596,97532.793928,0
+THG.US,D,20180711,000000,107.645,108.679,107.478,108.325,154586.30099792,0
+THG.US,D,20180712,000000,108.728,108.728,106.593,106.859,227089.49067129,0
+THG.US,D,20180713,000000,106.928,107.478,106.593,106.889,102440.69902355,0
+THG.US,D,20180716,000000,107.252,107.774,106.849,107.528,118114.06903553,0
+THG.US,D,20180717,000000,107.774,108.59,107.774,108.049,120213.68039296,0
+THG.US,D,20180718,000000,107.813,109.13,107.774,108.767,95313.204778719,0
+THG.US,D,20180719,000000,108.167,108.718,107.439,107.606,139667.36760928,0
+THG.US,D,20180720,000000,107.351,108.098,106.731,107.852,106690.7597858,0
+THG.US,D,20180723,000000,108.196,108.629,107.371,107.97,90742.864317876,0
+THG.US,D,20180724,000000,108.108,108.216,107.075,107.568,221412.91429912,0
+THG.US,D,20180725,000000,107.508,107.725,106.642,107.586,119588.37241,0
+THG.US,D,20180726,000000,108.069,110.046,107.449,109.898,135505.76504949,0
+THG.US,D,20180727,000000,109.879,110.637,108.246,108.373,115915.83186616,0
+THG.US,D,20180730,000000,108.55,109.554,108.295,108.649,71319.679930004,0
+THG.US,D,20180731,000000,109.023,109.249,108.315,109.102,121880.1515866,0
+THG.US,D,20180801,000000,108.915,110.961,107.99,109.21,117301.67703816,0
+THG.US,D,20180802,000000,107.813,111.058,105.797,108.128,238466.02891742,0
+THG.US,D,20180803,000000,108.689,109.564,107.695,109.564,173923.06070522,0
+THG.US,D,20180806,000000,109.652,110.784,109.072,109.455,189791.64881921,0
+THG.US,D,20180807,000000,109.908,109.996,108.699,109.062,139093.91443466,0
+THG.US,D,20180808,000000,109.19,109.2,108.295,108.59,166548.49355005,0
+THG.US,D,20180809,000000,108.59,108.786,108.196,108.345,136662.83900821,0
+THG.US,D,20180810,000000,108.059,108.943,107.518,108.796,180651.98465847,0
+THG.US,D,20180813,000000,108.973,109.584,108.619,109.367,223610.13470755,0
+THG.US,D,20180814,000000,109.593,111.068,109.407,110.714,173832.56898086,0
+THG.US,D,20180815,000000,110.44,112.101,110.006,111.806,120478.03823942,0
+THG.US,D,20180816,000000,112.425,113.085,111.315,112.366,223104.80451644,0
+THG.US,D,20180817,000000,112.171,113.321,111.56,113.105,128332.516562,0
+THG.US,D,20180820,000000,113.33,114.344,112.888,113.459,95796.166228976,0
+THG.US,D,20180821,000000,113.92,114.235,113.025,113.498,235512.33836375,0
+THG.US,D,20180822,000000,113.173,113.321,111.767,112.229,457007.61029965,0
+THG.US,D,20180823,000000,112.328,112.328,111.393,111.452,115660.62486823,0
+THG.US,D,20180824,000000,111.855,111.855,110.527,110.961,123606.61167614,0
+THG.US,D,20180827,000000,111.58,112.111,110.851,111.019,157769.77952581,0
+THG.US,D,20180828,000000,111.167,111.737,111.157,111.373,130842.89934239,0
+THG.US,D,20180829,000000,111.501,111.55,109.849,110.066,307158.39855803,0
+THG.US,D,20180830,000000,108.708,108.708,105.767,106.044,322876.50605173,0
+THG.US,D,20180831,000000,105.512,106.839,105.246,106.555,205402.99641337,0
+THG.US,D,20180904,000000,106.358,108.138,106.358,106.78,138557.06465416,0
+THG.US,D,20180905,000000,106.593,108.079,106.574,107.606,196377.2094788,0
+THG.US,D,20180906,000000,107.606,107.882,106.741,106.79,87075.407578775,0
+THG.US,D,20180907,000000,106.583,106.672,105.089,105.924,115489.80902899,0
+THG.US,D,20180910,000000,106.071,106.091,103.919,104.056,189724.54259664,0
+THG.US,D,20180911,000000,103.82,103.859,102.955,103.023,114380.52283482,0
+THG.US,D,20180912,000000,102.679,102.679,100.564,101.254,242495.45255397,0
+THG.US,D,20180913,000000,102.129,106.652,101.627,104.784,580855.19432045,0
+THG.US,D,20180914,000000,103.919,105.01,100.545,100.84,450069.23359112,0
+THG.US,D,20180917,000000,100.673,102.334,99.6203,100.732,520097.6271173,0
+THG.US,D,20180918,000000,100.81,103.436,100.131,102.433,249362.65599614,0
+THG.US,D,20180919,000000,102.207,102.63,100.663,101.558,403619.52644694,0
+THG.US,D,20180920,000000,101.813,102.227,101.027,101.962,200517.46005868,0
+THG.US,D,20180921,000000,102.404,103.672,102.197,103.299,514586.78277965,0
+THG.US,D,20180924,000000,103.161,103.623,102.64,103.338,244388.66143899,0
+THG.US,D,20180925,000000,103.416,105.089,103.2,104.951,345243.21338379,0
+THG.US,D,20180926,000000,108.363,109.003,105.236,107.606,682353.35594529,0
+THG.US,D,20180927,000000,107.558,107.558,105.866,106.967,298464.07569248,0
+THG.US,D,20180928,000000,106.455,108.128,106.455,107.793,257836.341736,0
+THG.US,D,20181001,000000,108.148,108.403,103.928,104.036,216708.36139315,0
+THG.US,D,20181002,000000,103.899,104.499,103.259,103.358,270454.34509952,0
+THG.US,D,20181003,000000,103.682,104.813,103.476,103.83,206559.05361115,0
+THG.US,D,20181004,000000,103.396,104.282,102.541,103.348,212873.13909764,0
+THG.US,D,20181005,000000,102.768,104.036,102.581,102.885,208403.45797065,0
+THG.US,D,20181008,000000,102.768,103.967,102.325,103.406,222348.3343712,0
+THG.US,D,20181009,000000,103.013,105.354,102.394,105.069,189817.0678429,0
+THG.US,D,20181010,000000,104.489,104.695,102.581,102.718,241011.99833098,0
+THG.US,D,20181011,000000,102.443,102.63,99.5219,99.5418,265773.17769537,0
+THG.US,D,20181012,000000,99.9156,100.594,96.7356,97.7456,239159.45988389,0
+THG.US,D,20181015,000000,98.027,99.5905,97.668,98.7548,149914.28444228,0
+THG.US,D,20181016,000000,99.1684,99.3552,97.9581,99.109,204292.69345827,0
+THG.US,D,20181017,000000,98.9806,99.7475,97.9483,99.2761,251988.94952459,0
+THG.US,D,20181018,000000,99.3552,99.5606,98.44,98.6565,242828.95014489,0
+THG.US,D,20181019,000000,98.8138,99.7674,98.3023,98.8039,157168.87380561,0
+THG.US,D,20181022,000000,99.1486,99.1486,97.9286,98.263,141930.67747932,0
+THG.US,D,20181023,000000,97.1379,99.3255,97.1379,97.6384,370669.35440811,0
+THG.US,D,20181024,000000,97.7259,98.5385,95.405,95.4639,505717.57703104,0
+THG.US,D,20181025,000000,96.1612,98.2827,95.7787,97.2639,239901.69537587,0
+THG.US,D,20181026,000000,96.4455,97.3837,95.0184,96.3677,309230.55736987,0
+THG.US,D,20181029,000000,97.3031,99.197,96.716,97.4427,400005.95803808,0
+THG.US,D,20181030,000000,97.5893,98.932,97.1851,98.7351,205392.82880389,0
+THG.US,D,20181031,000000,99.1871,99.7475,96.9815,97.313,314360.11635206,0
+THG.US,D,20181101,000000,97.9483,98.8532,92.831,95.4639,332868.21588682,0
+THG.US,D,20181102,000000,96.4071,97.1084,94.6447,95.2485,550090.04155867,0
+THG.US,D,20181105,000000,95.2682,97.609,95.2682,96.4543,218554.79927455,0
+THG.US,D,20181106,000000,96.4169,97.6778,95.7983,97.6581,209542.2302323,0
+THG.US,D,20181107,000000,98.0663,99.2069,97.0001,97.9188,152718.51113661,0
+THG.US,D,20181108,000000,97.6483,98.4597,97.1949,97.8893,136863.14091494,0
+THG.US,D,20181109,000000,97.4526,98.5777,97.2539,97.6384,149801.42397707,0
+THG.US,D,20181112,000000,97.3317,97.3317,95.9203,96.1229,213344.91617748,0
+THG.US,D,20181113,000000,96.4838,97.3739,95.8643,96.7966,260014.24368641,0
+THG.US,D,20181114,000000,97.0788,97.0788,94.3703,94.799,288957.36082955,0
+THG.US,D,20181115,000000,94.4184,96.8743,93.552,96.8163,197410.23860188,0
+THG.US,D,20181116,000000,96.5999,96.6392,95.2918,95.881,181837.52792372,0
+THG.US,D,20181119,000000,95.9104,98.027,95.2387,97.909,452877.52732925,0
+THG.US,D,20181120,000000,97.3031,97.6384,96.2566,96.4927,199453.92810717,0
+THG.US,D,20181121,000000,96.2999,97.5795,94.8286,96.4356,273124.35934874,0
+THG.US,D,20181123,000000,95.7196,97.1851,95.6449,96.5221,110919.46856815,0
+THG.US,D,20181126,000000,97.1851,97.9974,96.1327,96.8743,292315.72224048,0
+THG.US,D,20181127,000000,96.3874,97.7259,96.3874,97.1182,348725.61963037,0
+THG.US,D,20181128,000000,97.0198,98.5285,96.2665,97.8342,248446.55438207,0
+THG.US,D,20181129,000000,97.5992,100.318,97.5697,99.493,301439.11822606,0
+THG.US,D,20181130,000000,99.5905,100.623,99.1871,100.26,297089.41489091,0
+THG.US,D,20181203,000000,100.79,100.977,98.6565,99.67,241416.66918825,0
+THG.US,D,20181204,000000,99.6988,99.9543,98.3614,98.8628,232920.61470754,0
+THG.US,D,20181206,000000,97.7259,99.02,97.2245,98.9024,263738.6390386,0
+THG.US,D,20181207,000000,98.6465,99.7873,97.6877,98.4794,218400.25161048,0
+THG.US,D,20181210,000000,98.4991,98.5188,96.3677,96.953,199311.58157447,0
+THG.US,D,20181211,000000,97.6188,98.2039,96.5517,97.3031,191947.18202877,0
+THG.US,D,20181212,000000,98.4892,98.8532,96.835,96.8743,349868.45893583,0
+THG.US,D,20181213,000000,97.0592,98.4106,96.2389,96.2763,196037.61132219,0
+THG.US,D,20181214,000000,96.0561,96.7749,95.0872,96.0638,175909.81159743,0
+THG.US,D,20181217,000000,95.7885,97.6384,95.3656,96.2566,212411.52962729,0
+THG.US,D,20181218,000000,96.5321,97.5893,95.0676,95.7098,318767.77506124,0
+THG.US,D,20181219,000000,95.5771,98.2039,95.2289,96.474,338986.06651038,0
+THG.US,D,20181220,000000,96.0374,97.4526,95.2289,95.7098,273494.46033377,0
+THG.US,D,20181221,000000,95.7492,98.1057,95.5868,95.7885,724961.74022828,0
+THG.US,D,20181224,000000,94.9604,95.161,92.3453,92.5124,132241.96240671,0
+THG.US,D,20181226,000000,92.6245,96.7455,91.8947,96.6392,247254.91055113,0
+THG.US,D,20181227,000000,95.2191,97.2933,94.4361,97.2834,278043.44881471,0
+THG.US,D,20181228,000000,97.4821,98.7154,97.1467,98.1351,222476.44625063,0
+THG.US,D,20181231,000000,98.9904,102.659,98.3712,102.62,370958.11451731,0
+THG.US,D,20190102,000000,101.204,102.217,100.181,101.351,460612.02785998,0
+THG.US,D,20190103,000000,101.067,102.02,97.909,99.4632,544582.24750386,0
+THG.US,D,20190104,000000,100.741,102.354,100.693,101.381,286770.3080306,0
+THG.US,D,20190107,000000,101.478,101.912,100.466,100.525,283549.20934762,0
+THG.US,D,20190108,000000,101.351,102.138,99.7575,101.017,291877.49827193,0
+THG.US,D,20190109,000000,101.341,102.187,99.7475,100.191,370961.16480017,0
+THG.US,D,20190110,000000,100.191,101.872,100.171,101.214,314955.93826753,0
+THG.US,D,20190111,000000,100.928,101.401,100.732,101.077,228698.00649087,0
+THG.US,D,20190114,000000,100.87,102.865,100.87,102.531,272019.14019836,0
+THG.US,D,20190115,000000,102.571,103.416,102.354,103.132,278883.29335768,0
+THG.US,D,20190116,000000,101.421,101.735,98.8236,99.8957,516692.49470275,0
+THG.US,D,20190117,000000,99.6988,102.778,99.6988,102.306,339587.98899154,0
+THG.US,D,20190118,000000,102.571,104.007,102.541,102.945,315246.73189863,0
+THG.US,D,20190122,000000,102.679,104.086,102.414,102.708,390042.71750954,0
+THG.US,D,20190123,000000,103.269,105.423,102.551,104.213,337178.26554499,0
+THG.US,D,20190124,000000,104.115,105.118,103.663,104.322,566265.69147891,0
+THG.US,D,20190125,000000,104.744,104.911,102.985,103.181,248535.01258455,0
+THG.US,D,20190128,000000,102.649,103.751,102.099,102.207,398741.10741888,0
+THG.US,D,20190129,000000,101.833,102.865,101.578,101.618,218402.28513237,0
+THG.US,D,20190130,000000,101.725,102.591,101.184,101.468,314773.93805786,0
+THG.US,D,20190131,000000,99.4533,104.892,98.44,104.518,679746.38087484,0
+THG.US,D,20190201,000000,104.636,105.02,103.377,104.144,394666.94630062,0
+THG.US,D,20190204,000000,103.957,105.059,103.181,104.99,311335.25253204,0
+THG.US,D,20190205,000000,104.951,105.777,104.499,105.315,313583.31098787,0
+THG.US,D,20190206,000000,104.784,105.521,104.183,104.981,277210.72159837,0
+THG.US,D,20190207,000000,105.01,106.171,105.01,106.101,211243.27129815,0
+THG.US,D,20190208,000000,105.767,106.947,104.951,105.335,248055.10141714,0
+THG.US,D,20190211,000000,105.689,106.071,104.843,105.904,184161.84345064,0
+THG.US,D,20190212,000000,106.328,108.413,106.328,108.098,413240.11853603,0
+THG.US,D,20190213,000000,108.275,109.485,107.999,108.236,209380.56524158,0
+THG.US,D,20190214,000000,107.842,108.128,106.889,106.987,294852.54080551,0
+THG.US,D,20190215,000000,107.459,108.737,107.361,107.793,212094.30021155,0
+THG.US,D,20190219,000000,107.725,108.943,106.899,108.275,381848.64103035,0
+THG.US,D,20190220,000000,108.216,109.062,107.961,108.846,261906.43581047,0
+THG.US,D,20190221,000000,109.072,109.642,108.383,108.943,162200.82373681,0
+THG.US,D,20190222,000000,109.062,109.407,108.413,108.983,188869.44663945,0
+THG.US,D,20190225,000000,108.943,109.327,107.783,108.167,405645.93101612,0
+THG.US,D,20190226,000000,107.862,109.239,107.862,108.345,250938.6354654,0
+THG.US,D,20190227,000000,108.138,109.741,108.138,109.043,331803.66717436,0
+THG.US,D,20190228,000000,108.6,109.465,108.6,108.806,214393.19671477,0
+THG.US,D,20190301,000000,109.79,111.038,109.741,110.143,201466.09802308,0
+THG.US,D,20190304,000000,110.133,110.804,109.426,109.957,256334.58581594,0
+THG.US,D,20190305,000000,110.046,110.143,109.12,109.377,158711.30016357,0
+THG.US,D,20190306,000000,109.465,109.918,108.531,108.659,205913.41040922,0
+THG.US,D,20190307,000000,108.482,108.973,107.783,107.999,179954.4866482,0
+THG.US,D,20190308,000000,107.596,108.167,107.233,107.498,233542.87240766,0
+THG.US,D,20190311,000000,107.675,107.715,106.445,106.8,248211.68260311,0
+THG.US,D,20190312,000000,106.918,107.961,106.652,107.174,201809.76322347,0
+THG.US,D,20190313,000000,107.419,107.862,106.298,106.702,283982.34951144,0
+THG.US,D,20190314,000000,106.722,107.754,106.406,107.291,202571.31717345,0
+THG.US,D,20190315,000000,107.056,108.502,106.859,107.056,873050.93876908,0
+THG.US,D,20190318,000000,107.085,108.128,106.652,106.997,468642.40582656,0
+THG.US,D,20190319,000000,107.252,107.921,105.66,105.767,256879.56968402,0
+THG.US,D,20190320,000000,105.66,106.239,104.627,104.804,230206.87973757,0
+THG.US,D,20190321,000000,104.35,106.131,104.35,105.56,236677.54641005,0
+THG.US,D,20190322,000000,104.981,106.368,104.981,105.246,196166.73996259,0
+THG.US,D,20190325,000000,105.364,105.944,104.499,104.941,367532.64688381,0
+THG.US,D,20190326,000000,105.63,105.797,104.193,105.029,205935.77915008,0
+THG.US,D,20190327,000000,104.941,106.111,104.941,105.827,198286.68653896,0
+THG.US,D,20190328,000000,106.101,106.583,104.921,105.266,305428.88818565,0
+THG.US,D,20190329,000000,105.531,105.827,104.813,105.167,200110.75567952,0
+THG.US,D,20190401,000000,105.64,106.288,105.01,105.757,252093.67590223,0
+THG.US,D,20190402,000000,105.531,105.757,104.607,105.138,248644.82276693,0
+THG.US,D,20190403,000000,105.492,105.689,104.263,105.344,274989.09892719,0
+THG.US,D,20190404,000000,105.413,106.564,105.413,106.161,259854.61221761,0
+THG.US,D,20190405,000000,106.239,107.095,105.875,106.593,347659.03739602,0
+THG.US,D,20190408,000000,106.485,107.262,105.924,106.426,152776.46651064,0
+THG.US,D,20190409,000000,106.121,106.121,104.705,105.108,115377.96532471,0
+THG.US,D,20190410,000000,105.246,106.485,105.246,106.121,190438.30878207,0
+THG.US,D,20190411,000000,106.358,107.016,106.201,106.722,148577.24379578,0
+THG.US,D,20190412,000000,107.164,107.616,106.662,107.381,288143.95207123,0
+THG.US,D,20190415,000000,107.488,107.745,106.997,107.203,220076.89041358,0
+THG.US,D,20190416,000000,107.862,108.472,107.242,108.462,290552.65875681,0
+THG.US,D,20190417,000000,108.373,108.373,106.859,107.262,330553.05120844,0
+THG.US,D,20190418,000000,107.371,109.003,107.371,107.803,268937.33776526,0
+THG.US,D,20190422,000000,107.568,108.098,106.879,107.705,228498.72134509,0
+THG.US,D,20190423,000000,107.793,108.836,107.548,107.872,191469.30438326,0
+THG.US,D,20190424,000000,107.813,109.21,107.813,108.885,267746.71069525,0
+THG.US,D,20190425,000000,108.315,110.163,108.315,109.662,243896.5491402,0
+THG.US,D,20190426,000000,109.996,110.477,109.327,110.173,184375.3632497,0
+THG.US,D,20190429,000000,110.37,111.148,110.183,110.41,180811.61612729,0
+THG.US,D,20190430,000000,110.497,111.55,109.622,111.118,186784.0699353,0
+THG.US,D,20190501,000000,111.363,112.229,110.804,111.265,202696.37877005,0
+THG.US,D,20190502,000000,112.858,113.536,109.662,111.717,269481.30487238,0
+THG.US,D,20190503,000000,112.288,112.435,111.068,111.55,188693.54699547,0
+THG.US,D,20190506,000000,110.734,113.075,110.724,112.524,185635.13006416,0
+THG.US,D,20190507,000000,112.081,113.586,111.098,111.659,131117.42479833,0
+THG.US,D,20190508,000000,111.619,113.616,111.167,112.829,257553.68219248,0
+THG.US,D,20190509,000000,112.347,112.77,111.767,112.495,222964.49150563,0
+THG.US,D,20190510,000000,112.308,114.019,111.806,113.94,207346.02658482,0
+THG.US,D,20190513,000000,112.829,112.829,111.157,111.403,228742.74397259,0
+THG.US,D,20190514,000000,111.619,112.131,111.019,111.412,243972.80621128,0
+THG.US,D,20190515,000000,110.654,112.328,110.654,112.101,268476.74505584,0
+THG.US,D,20190516,000000,112.445,113.311,112.199,112.976,189006.70936742,0
+THG.US,D,20190517,000000,112.406,113.202,111.796,111.855,142194.01856482,0
+THG.US,D,20190520,000000,112.032,112.858,111.629,112.022,241811.17243604,0
+THG.US,D,20190521,000000,112.179,114.097,111.904,112.396,318247.19345591,0
+THG.US,D,20190522,000000,112.435,112.701,111.777,112.248,131124.54212496,0
+THG.US,D,20190523,000000,111.688,111.964,111.344,111.747,312807.52238461,0
+THG.US,D,20190524,000000,111.757,112.161,111.315,112.022,261625.80978886,0
+THG.US,D,20190528,000000,111.924,112.366,111.206,111.363,240343.98638821,0
+THG.US,D,20190529,000000,110.861,112.868,110.764,112.308,325621.76061108,0
+THG.US,D,20190530,000000,112.416,113.743,111.767,111.914,332696.38328662,0
+THG.US,D,20190531,000000,111.432,112.799,110.664,112.544,251083.01552,0
+THG.US,D,20190603,000000,112.682,114.521,112.258,114.284,245596.5734451,0
+THG.US,D,20190604,000000,114.736,115.377,113.753,114.225,171304.90126437,0
+THG.US,D,20190605,000000,114.177,115.1,113.852,114.973,220938.08693644,0
+THG.US,D,20190606,000000,115.21,116.153,114.708,115.996,198830.6536461,0
+THG.US,D,20190607,000000,116.674,116.812,115.327,115.908,124288.85827218,0
+THG.US,D,20190610,000000,116.114,116.114,114.491,115.406,181903.61738535,0
+THG.US,D,20190611,000000,115.75,116.153,114.235,114.776,216474.50637513,0
+THG.US,D,20190612,000000,114.736,116.065,114.678,115.397,347510.59029763,0
+THG.US,D,20190613,000000,115.937,117.549,115.454,117.412,355021.40341982,0
+THG.US,D,20190614,000000,117.372,118.149,116.252,118.032,180224.94506035,0
+THG.US,D,20190617,000000,117.972,119.035,117.048,118.553,247909.70460159,0
+THG.US,D,20190618,000000,118.828,120.009,117.658,117.885,221608.13240112,0
+THG.US,D,20190619,000000,117.953,118.671,117.521,118.316,245153.26567181,0
+THG.US,D,20190620,000000,119.035,119.506,117.304,119.104,211016.53360677,0
+THG.US,D,20190621,000000,118.74,119.606,117.904,118.416,368848.33555041,0
+THG.US,D,20190624,000000,118.583,119.281,116.547,116.714,270475.69707943,0
+THG.US,D,20190625,000000,116.625,119.693,116.419,119.329,354189.69296443,0
+THG.US,D,20190626,000000,119.162,119.753,115.799,115.818,311551.82261394,0
+THG.US,D,20190627,000000,115.878,116.772,115.848,116.714,335824.95672333,0
+THG.US,D,20190628,000000,117.589,119.439,117.392,118.76,579356.48868322,0
+THG.US,D,20190701,000000,119.094,119.556,117.127,117.756,345009.35836578,0
+THG.US,D,20190702,000000,117.776,119.693,117.776,118.632,375671.81827181,0
+THG.US,D,20190703,000000,118.69,119.99,118.513,119.152,154671.70891754,0
+THG.US,D,20190705,000000,119.045,119.97,118.169,119.97,187999.09926805,0
+THG.US,D,20190708,000000,119.556,120.658,119.281,119.783,226496.71903866,0
+THG.US,D,20190709,000000,119.753,119.93,118.573,119.645,240183.33815844,0
+THG.US,D,20190710,000000,119.645,120.421,119.359,119.813,168752.83128511,0
+THG.US,D,20190711,000000,120.018,120.254,118.69,119.496,245736.8864559,0
+THG.US,D,20190712,000000,119.96,121.415,119.763,121.385,285665.08888022,0
+THG.US,D,20190715,000000,121.7,121.7,120.186,120.491,164217.06069649,0
+THG.US,D,20190716,000000,120.461,121.081,120.284,120.363,183532.46842389,0
+THG.US,D,20190717,000000,119.88,120.244,119.045,119.496,190473.89541526,0
+THG.US,D,20190718,000000,119.664,120.214,119.025,119.773,192692.46780359,0
+THG.US,D,20190719,000000,120.205,120.628,119.291,119.359,192708.73597875,0
+THG.US,D,20190722,000000,119.271,119.683,118.513,118.69,196565.31025417,0
+THG.US,D,20190723,000000,119.182,119.89,117.923,119.664,204939.35342114,0
+THG.US,D,20190724,000000,119.556,120.481,119.369,120.334,216606.68529837,0
+THG.US,D,20190725,000000,120.157,120.677,119.496,119.793,159001.07703373,0
+THG.US,D,20190726,000000,119.803,120.982,119.487,120.982,150853.77155815,0
+THG.US,D,20190729,000000,120.864,121.562,119.379,120.157,235597.74628338,0
+THG.US,D,20190730,000000,119.773,120.766,119.311,120.196,173922.04394427,0
+THG.US,D,20190731,000000,120.057,121.917,119.635,120.067,256545.05533216,0
+THG.US,D,20190801,000000,120.196,122.143,119.487,120.214,282184.71615553,0
+THG.US,D,20190802,000000,120.795,121.533,119.85,120.795,168130.573585,0
+THG.US,D,20190805,000000,120.137,120.776,117.785,118.7,241747.11649631,0
+THG.US,D,20190806,000000,118.484,121.021,118.484,120.559,259892.23237267,0
+THG.US,D,20190807,000000,119.673,121.7,118.907,121.15,282115.57641107,0
+THG.US,D,20190808,000000,121.543,123.972,121.464,123.086,334742.10631381,0
+THG.US,D,20190809,000000,122.772,123.363,122.094,122.675,186828.80741701,0
+THG.US,D,20190812,000000,122.329,123.411,121.533,122.005,205246.4152274,0
+THG.US,D,20190813,000000,121.7,122.615,121.228,122.202,230308.55583237,0
+THG.US,D,20190814,000000,121.208,122.675,120.166,120.677,300598.25692214,0
+THG.US,D,20190815,000000,120.687,121.789,119.98,121.228,275368.35076076,0
+THG.US,D,20190816,000000,121.484,123.775,121.277,123.176,371402.43905155,0
+THG.US,D,20190819,000000,124.061,124.316,122.684,123.441,248317.4257417,0
+THG.US,D,20190820,000000,123.55,123.55,122.665,122.889,195053.38672463,0
+THG.US,D,20190821,000000,123.54,123.737,122.635,122.675,168662.33956075,0
+THG.US,D,20190822,000000,122.802,123.598,122.722,123.283,157536.94126874,0
+THG.US,D,20190823,000000,123.176,123.884,120.707,121.15,295456.49680857,0
+THG.US,D,20190826,000000,121.602,121.739,120.628,121.277,298726.40001704,0
+THG.US,D,20190827,000000,121.051,121.621,119.723,120.353,352587.27771053,0
+THG.US,D,20190828,000000,120.343,121.12,119.566,121.071,842987.35106135,0
+THG.US,D,20190829,000000,121.739,123.215,121.572,122.488,225266.43829169,0
+THG.US,D,20190830,000000,122.861,123.52,122.32,123.254,242064.34591206,0
+THG.US,D,20190903,000000,122.605,123.55,122.015,122.929,283103.86805245,0
+THG.US,D,20190904,000000,123.48,124.406,123.096,123.363,240429.39430783,0
+THG.US,D,20190905,000000,124.219,125.418,123.55,124.376,492026.89086747,0
+THG.US,D,20190906,000000,124.573,125.054,124.09,124.179,195384.85079365,0
+THG.US,D,20190909,000000,124.65,124.65,123.136,124.002,247323.03353464,0
+THG.US,D,20190910,000000,124.099,124.099,121.504,122.752,312573.66736658,0
+THG.US,D,20190911,000000,123.166,123.264,121.464,122.378,314006.28354219,0
+THG.US,D,20190912,000000,122.694,122.703,121.061,121.975,295473.78174469,0
+THG.US,D,20190913,000000,122.211,123.373,120.973,121.72,240307.38299408,0
+THG.US,D,20190916,000000,121.258,122.241,121.031,121.798,188177.03243393,0
+THG.US,D,20190917,000000,121.582,122.251,121.16,122.025,232625.75403264,0
+THG.US,D,20190918,000000,121.72,122.694,120.854,122.468,220046.38758513,0
+THG.US,D,20190919,000000,122.301,123.844,122.301,123.086,462454.39869759,0
+THG.US,D,20190920,000000,123.293,123.904,121.514,122.516,704954.93505631,0
+THG.US,D,20190923,000000,121.867,124.041,121.867,123.667,518559.26780312,0
+THG.US,D,20190924,000000,124.032,126.342,124.032,125.772,322480.98604299,0
+THG.US,D,20190925,000000,125.585,126.884,124.847,126.205,205498.57194248,0
+THG.US,D,20190926,000000,126.205,126.795,125.565,125.772,240724.25498272,0
+THG.US,D,20190927,000000,125.968,125.968,124.513,125.074,269728.37778273,0
+THG.US,D,20190930,000000,125.388,126.618,124.897,126.037,226363.52335448,0
+THG.US,D,20191001,000000,126.549,126.736,124.503,124.63,234689.77875689,0
+THG.US,D,20191002,000000,124.129,124.296,122.359,123.029,341748.60600584,0
+THG.US,D,20191003,000000,122.949,123.992,122.694,123.952,203444.71482771,0
+THG.US,D,20191004,000000,124.238,125.841,124.238,125.664,230994.8694722,0
+THG.US,D,20191007,000000,125.634,126.391,125.014,125.978,157920.2601461,0
+THG.US,D,20191008,000000,125.27,125.9,123.146,123.431,410546.71878503,0
+THG.US,D,20191009,000000,123.982,124.553,122.742,124.012,212761.29539338,0
+THG.US,D,20191010,000000,124.109,125.447,124.041,124.533,181714.49984903,0
+THG.US,D,20191011,000000,125.781,126.411,125.191,125.251,251779.49676932,0
+THG.US,D,20191014,000000,124.946,125.988,124.946,125.457,183611.77577782,0
+THG.US,D,20191015,000000,125.713,126.47,125.575,125.821,192894.80323222,0
+THG.US,D,20191016,000000,125.654,126.274,124.63,126.008,193218.13321365,0
+THG.US,D,20191017,000000,126.48,126.903,125.86,126.5,164626.8153585,0
+THG.US,D,20191018,000000,126.136,127.306,126.136,126.874,163588.70243069,0
+THG.US,D,20191021,000000,127.532,127.532,126.588,127.001,238938.8227582,0
+THG.US,D,20191022,000000,126.637,126.922,123.333,124.129,790243.8936496,0
+THG.US,D,20191023,000000,124.424,125.201,123.176,123.707,224908.53843803,0
+THG.US,D,20191024,000000,123.992,123.992,121.72,122.675,243283.4422886,0
+THG.US,D,20191025,000000,122.498,122.498,120.196,120.52,315487.70424329,0
+THG.US,D,20191028,000000,120.746,121.11,117.235,117.304,431474.70937581,0
+THG.US,D,20191029,000000,117.53,119.753,117.304,118.937,414311.78457513,0
+THG.US,D,20191030,000000,118.641,120.157,118.012,120.157,511714.4331018,0
+THG.US,D,20191031,000000,120.894,122.555,119.645,122.488,435565.13866924,0
+THG.US,D,20191101,000000,122.871,122.871,120.107,120.51,313902.5739255,0
+THG.US,D,20191104,000000,120.992,121.494,119.95,121.347,359542.93935517,0
+THG.US,D,20191105,000000,121.474,122.909,121.474,122.221,479689.51352557,0
+THG.US,D,20191106,000000,122.231,124.189,122.231,123.972,251610.71445196,0
+THG.US,D,20191107,000000,124.119,124.602,123.421,123.894,249183.70606931,0
+THG.US,D,20191108,000000,123.992,124.936,123.952,124.877,180765.86188463,0
+THG.US,D,20191111,000000,124.406,124.917,124.071,124.69,181406.42128182,0
+THG.US,D,20191112,000000,124.837,125.526,124.416,125.231,259030.01908885,0
+THG.US,D,20191113,000000,124.71,125.89,124.406,125.753,142280.4432454,0
+THG.US,D,20191114,000000,125.87,126.077,125.133,126.077,149496.39569269,0
+THG.US,D,20191115,000000,126.254,126.254,125.221,125.536,199992.81140955,0
+THG.US,D,20191118,000000,125.398,125.88,124.109,124.73,159425.06634901,0
+THG.US,D,20191119,000000,124.7,125.497,124.366,124.65,241053.68552985,0
+THG.US,D,20191120,000000,124.09,125.467,124.09,125.143,235306.95265227,0
+THG.US,D,20191121,000000,125.133,125.683,123.608,124.199,217098.79759715,0
+THG.US,D,20191122,000000,124.276,124.533,123.55,124.248,240855.417145,0
+THG.US,D,20191125,000000,124.533,124.533,123.795,124.257,161010.1966668,0
+THG.US,D,20191126,000000,124.444,127.238,123.874,127.158,328518.51255167,0
+THG.US,D,20191127,000000,127.277,127.739,126.608,127.464,164218.07745744,0
+THG.US,D,20191129,000000,127.395,127.65,126.372,126.411,123552.7233459,0
+THG.US,D,20191202,000000,126.48,126.677,125.113,125.201,188965.02216856,0
+THG.US,D,20191203,000000,124.73,124.897,123.835,124.041,182866.490003,0
+THG.US,D,20191204,000000,124.032,125.261,123.884,124.189,300045.13896647,0
+THG.US,D,20191205,000000,124.119,124.621,123.313,124.424,203507.75400647,0
+THG.US,D,20191206,000000,126.48,127.218,125.074,126.775,288534.38827522,0
+THG.US,D,20191209,000000,126.51,128.418,126.342,128.004,261588.18963377,0
+THG.US,D,20191210,000000,127.847,130.04,127.847,128.959,420746.86461444,0
+THG.US,D,20191211,000000,128.378,129.086,127.502,128.605,367579.41788742,0
+THG.US,D,20191212,000000,128.525,130.188,128.525,129.51,472442.04148888,0
+THG.US,D,20191213,000000,127.071,127.631,126.224,127.071,215675.33227008,0
+THG.US,D,20191216,000000,127.315,128.889,126.608,128.113,176894.03619501,0
+THG.US,D,20191217,000000,127.837,129.539,127.837,128.999,224363.55456995,0
+THG.US,D,20191218,000000,129.195,129.923,126.628,126.864,444912.22206335,0
+THG.US,D,20191219,000000,126.707,127.994,126.145,127.592,221466.80262937,0
+THG.US,D,20191220,000000,128.153,129.677,128.153,128.664,624000.42838394,0
+THG.US,D,20191223,000000,128.909,129.214,127.679,128.24,237025.27865424,0
+THG.US,D,20191224,000000,128.929,129.243,128.25,128.782,178642.8650254,0
+THG.US,D,20191226,000000,128.831,129.627,127.789,127.827,875652.83003477,0
+THG.US,D,20191227,000000,128.073,128.467,127.395,127.454,246805.50221216,0
+THG.US,D,20191230,000000,127.454,128.113,126.726,127.198,221317.33877002,0
+THG.US,D,20191231,000000,127.258,128.348,127.228,127.689,199160.08419322,0
+THG.US,D,20200102,000000,128.231,128.565,126.667,127.502,185591.4093434,0
+THG.US,D,20200103,000000,126.568,128.181,126.568,127.502,269647.0369069,0
+THG.US,D,20200106,000000,126.981,128.348,126.588,128.113,349068.26806983,0
+THG.US,D,20200107,000000,127.799,128.034,127.129,127.248,144782.69193819,0
+THG.US,D,20200108,000000,127.365,128.702,127.365,127.482,205264.71692446,0
+THG.US,D,20200109,000000,127.827,129.046,127.689,128.879,149527.91528208,0
+THG.US,D,20200110,000000,128.772,129.774,127.709,127.946,172601.27147294,0
+THG.US,D,20200113,000000,128.024,128.27,127.355,127.857,216752.08211392,0
+THG.US,D,20200114,000000,128.063,129.323,127.985,128.742,218261.97212156,0
+THG.US,D,20200115,000000,128.525,129.913,128.32,129.323,200425.95157337,0
+THG.US,D,20200116,000000,129.706,130.621,127.827,129.736,314211.66925366,0
+THG.US,D,20200117,000000,129.824,130.748,129.176,130.129,201290.1983791,0
+THG.US,D,20200121,000000,129.667,130.493,129.283,129.52,214294.57090282,0
+THG.US,D,20200122,000000,129.696,130.533,129.559,129.765,186885.74603009,0
+THG.US,D,20200123,000000,128.939,129.863,127.119,128.437,432697.87279614,0
+THG.US,D,20200124,000000,128.515,128.889,127.631,127.769,237584.49717558,0
+THG.US,D,20200127,000000,126.981,128.654,126.971,128.014,241443.1049729,0
+THG.US,D,20200128,000000,128.33,129.883,128.28,128.959,180469.98444879,0
+THG.US,D,20200129,000000,129.166,129.382,128.515,128.644,157417.98023784,0
+THG.US,D,20200130,000000,128.093,130.71,128.093,130.621,142364.83440407,0
+THG.US,D,20200131,000000,130.296,131.358,129.156,129.47,348095.22784267,0
+THG.US,D,20200203,000000,130.109,131.329,129.755,130.168,191246.63373566,0
+THG.US,D,20200204,000000,130.837,131.574,130.523,131.3,174894.06741047,0
+THG.US,D,20200205,000000,135.194,135.194,129.597,130.374,340410.54859839,0
+THG.US,D,20200206,000000,130.237,131.014,129.076,129.587,366110.19831769,0
+THG.US,D,20200207,000000,129.382,129.932,128.949,129.47,174769.00581387,0
+THG.US,D,20200210,000000,128.989,130.237,128.989,129.578,167008.0694985,0
+THG.US,D,20200211,000000,129.578,130.05,128.792,128.812,241656.62477195,0
+THG.US,D,20200212,000000,128.939,128.939,127.65,128.211,203526.05570354,0
+THG.US,D,20200213,000000,128.024,129.333,128.024,128.702,180944.81181146,0
+THG.US,D,20200214,000000,128.634,129.185,128.143,128.722,118927.47779386,0
+THG.US,D,20200218,000000,128.447,129.677,128.428,128.585,258537.90679006,0
+THG.US,D,20200219,000000,128.762,129.223,128.044,128.467,243520.34758947,0
+THG.US,D,20200220,000000,128.093,128.969,127.729,128.378,211766.90318632,0
+THG.US,D,20200221,000000,128.201,128.879,127.268,127.719,340629.1522022,0
+THG.US,D,20200224,000000,126.087,127.109,125.004,125.388,298140.74571105,0
+THG.US,D,20200225,000000,125.467,127.051,121.572,121.71,311044.45890093,0
+THG.US,D,20200226,000000,122.565,123.392,121.858,121.858,292183.54331726,0
+THG.US,D,20200227,000000,120.53,121.169,116.724,116.724,249528.38803065,0
+THG.US,D,20200228,000000,115.052,115.347,109.721,110.734,398607.9117347,0
+THG.US,D,20200302,000000,110.941,116.37,110.32,116.271,416183.64148023,0
+THG.US,D,20200303,000000,116.075,117.559,112.445,112.632,309554.90411225,0
+THG.US,D,20200304,000000,114.806,115.621,112.199,114.973,305257.05558545,0
+THG.US,D,20200305,000000,112.583,113.222,109.986,111.128,238628.71066908,0
+THG.US,D,20200306,000000,108.226,111.009,107.105,110.537,275811.65853405,0
+THG.US,D,20200309,000000,104.135,106.76,101.618,103.496,493340.54601217,0
+THG.US,D,20200310,000000,106.368,107.558,102.177,106.151,410802.9425439,0
+THG.US,D,20200311,000000,103.033,103.83,98.4892,99.0596,404382.09715788,0
+THG.US,D,20200312,000000,79.9017,97.2539,79.9017,88.5961,489237.91558736,0
+THG.US,D,20200313,000000,93.7841,97.01,88.1171,96.8547,577149.10066532,0
+THG.US,D,20200316,000000,85.5413,91.9429,81.8206,81.9898,483819.59649596,0
+THG.US,D,20200317,000000,83.5684,88.0227,79.6756,87.3549,569086.18634842,0
+THG.US,D,20200318,000000,82.1009,83.3992,70.6046,79.0078,485965.978857,0
+THG.US,D,20200319,000000,78.0193,83.6598,74.7304,81.321,412410.44160255,0
+THG.US,D,20200320,000000,81.2178,84.4131,78.0577,79.9381,634061.27796347,0
+THG.US,D,20200323,000000,78.9133,79.3549,74.0164,78.6528,384989.41559844,0
+THG.US,D,20200324,000000,82.0428,86.0025,80.0905,85.4094,415414.97020361,0
+THG.US,D,20200325,000000,85.7282,88.3708,81.3948,86.4057,595865.6361944,0
+THG.US,D,20200326,000000,87.345,88.4544,85.5314,88.2675,320083.46372783,0
+THG.US,D,20200327,000000,84.5076,88.5961,83.5397,85.6731,295430.06102393,0
+THG.US,D,20200330,000000,85.9258,87.7315,80.7456,87.1198,435423.80889748,0
+THG.US,D,20200331,000000,86.387,86.9841,84.8557,85.1469,384057.04580921,0
+THG.US,D,20200401,000000,81.443,83.5684,80.9541,82.6271,476024.09030836,0
+THG.US,D,20200402,000000,81.9996,85.2886,81.2452,83.0785,320764.69356292,0
+THG.US,D,20200403,000000,81.9023,83.051,78.096,79.5634,225001.06368429,0
+THG.US,D,20200406,000000,81.5924,84.3139,81.4046,83.9342,431506.22896519,0
+THG.US,D,20200407,000000,86.8946,90.0428,85.9553,87.703,475958.00084675,0
+THG.US,D,20200408,000000,89.1871,89.8834,86.7067,89.4036,226444.86423032,0
+THG.US,D,20200409,000000,90.7588,93.793,89.8834,92.6668,156944.16963612,0
+THG.US,D,20200413,000000,92.6668,94.2857,90.1805,93.3897,391364.50674181,0
+THG.US,D,20200414,000000,95.9203,97.128,93.7212,95.3853,263141.80036219,0
+THG.US,D,20200415,000000,92.5547,94.3614,89.5264,89.6779,228119.46951152,0
+THG.US,D,20200416,000000,89.3023,90.1097,87.0253,89.968,288291.38240866,0
+THG.US,D,20200417,000000,93.4183,95.1414,92.2065,94.1351,301113.75472273,0
+THG.US,D,20200420,000000,92.3472,93.5421,91.0312,91.6981,205203.71126758,0
+THG.US,D,20200421,000000,89.3023,93.5618,89.2157,91.3793,419449.47764491,0
+THG.US,D,20200422,000000,93.4841,93.4841,90.1755,90.2798,226779.37858217,0
+THG.US,D,20200423,000000,90.392,91.9361,89.4133,89.9976,156550.68314928,0
+THG.US,D,20200424,000000,90.5974,90.5974,88.1082,89.4419,148840.5848813,0
+THG.US,D,20200427,000000,89.3023,93.8883,89.0465,93.2304,186852.19291881,0
+THG.US,D,20200428,000000,95.3754,96.0737,93.7566,94.6644,276944.33023002,0
+THG.US,D,20200429,000000,98.9716,98.9904,91.6341,98.1942,446897.95619461,0
+THG.US,D,20200430,000000,96.2665,97.5401,93.8323,94.3614,457583.09699617,0
+THG.US,D,20200501,000000,92.4878,93.3533,89.1517,89.7802,345317.43693299,0
+THG.US,D,20200504,000000,88.7928,88.7928,87.0647,88.5214,278781.61726289,0
+THG.US,D,20200505,000000,89.3023,91.8309,88.4446,88.4446,219634.59940123,0
+THG.US,D,20200506,000000,88.9727,88.9727,86.5572,86.6034,230857.60674422,0
+THG.US,D,20200507,000000,87.6095,89.8933,87.6095,89.196,304193.52363393,0
+THG.US,D,20200508,000000,90.8807,91.8947,89.3946,91.7541,215782.09216961,0
+THG.US,D,20200511,000000,90.5139,91.4453,88.5774,90.0163,340917.9123114,0
+THG.US,D,20200512,000000,90.2042,90.6064,85.2502,85.3053,337397.88590975,0
+THG.US,D,20200513,000000,84.478,84.836,79.9568,80.1359,302661.26488544,0
+THG.US,D,20200514,000000,78.7628,81.1518,75.9392,80.4181,380234.02464508,0
+THG.US,D,20200515,000000,79.6185,81.2925,78.8622,80.8518,528205.2789159,0
+THG.US,D,20200518,000000,84.3954,86.33,84.1682,85.5038,247553.83826981,0
+THG.US,D,20200519,000000,85.5787,85.6258,83.4434,83.6135,235992.24953116,0
+THG.US,D,20200520,000000,84.958,88.0984,84.6964,87.9292,312241.18653663,0
+THG.US,D,20200521,000000,87.8259,92.7042,87.8259,92.2518,394169.75019709,0
+THG.US,D,20200522,000000,92.1308,92.4042,89.8382,91.6784,215716.002708,0
+THG.US,D,20200526,000000,95.2289,96.0177,92.9019,93.8618,307188.90138647,0
+THG.US,D,20200527,000000,96.5124,97.2933,94.6073,96.7652,258740.24221869,0
+THG.US,D,20200528,000000,98.2729,98.2729,95.7492,96.7652,250171.99771068,0
+THG.US,D,20200529,000000,95.7295,96.3097,93.5962,94.3329,274129.93592622,0
+THG.US,D,20200601,000000,94.6545,96.3097,93.2492,95.7688,266512.36290449,0
+THG.US,D,20200602,000000,96.2301,97.8539,96.1612,96.5517,182748.54573306,0
+THG.US,D,20200603,000000,98.322,100.102,98.322,98.9904,183074.92599733,0
+THG.US,D,20200604,000000,97.9974,100.476,97.0887,100.427,293345.70108071,0
+THG.US,D,20200605,000000,104.509,105.236,102.129,103.957,210147.20299632,0
+THG.US,D,20200608,000000,105.521,108.226,105.158,108.158,313787.67993839,0
+THG.US,D,20200609,000000,105.914,107.459,104.744,106.308,290026.99334675,0
+THG.US,D,20200610,000000,105.512,105.512,103.052,103.416,356977.6514836,0
+THG.US,D,20200611,000000,99.6004,100.181,95.1335,95.2387,312345.91291426,0
+THG.US,D,20200612,000000,99.0002,99.0002,93.133,95.3174,293707.66797816,0
+THG.US,D,20200615,000000,92.1869,96.3284,91.6007,95.9399,329285.15030639,0
+THG.US,D,20200616,000000,99.6889,99.7088,95.7492,96.1131,369099.47550455,0
+THG.US,D,20200617,000000,96.1425,97.0887,94.7233,95.7295,324445.36819435,0
+THG.US,D,20200618,000000,94.8964,97.3739,94.087,96.3284,336728.85720602,0
+THG.US,D,20200619,000000,97.2834,97.8597,95.5279,96.8939,671991.54512516,0
+THG.US,D,20200622,000000,96.3186,97.2442,94.9604,96.9333,364876.86728788,0
+THG.US,D,20200623,000000,98.2236,98.4597,95.5475,96.1425,343199.5238785,0
+THG.US,D,20200624,000000,94.9534,95.2918,92.1967,93.1881,252393.62038186,0
+THG.US,D,20200625,000000,92.6786,94.0585,92.0531,93.8618,207068.45084605,0
+THG.US,D,20200626,000000,92.7455,93.7733,90.0969,90.6458,397975.48642511,0
+THG.US,D,20200629,000000,91.9508,95.3656,90.6831,94.5787,271223.01637614,0
+THG.US,D,20200630,000000,94.6644,97.01,94.1568,95.815,234225.1190037,0
+THG.US,D,20200701,000000,95.5082,96.2999,93.672,93.8225,260573.46220777,0
+THG.US,D,20200702,000000,95.5868,96.0078,93.2639,93.3405,249562.95790288,0
+THG.US,D,20200706,000000,95.5377,96.1612,93.1881,93.5598,247246.77646355,0
+THG.US,D,20200707,000000,91.9695,92.6688,90.2473,90.5041,249208.10833206,0
+THG.US,D,20200708,000000,90.2012,92.1534,90.0123,91.6843,256091.5799494,0
+THG.US,D,20200709,000000,91.4679,91.4679,87.9518,88.2813,209887.92895459,0
+THG.US,D,20200710,000000,88.6305,90.8994,88.1801,90.4273,427871.30857642,0
+THG.US,D,20200713,000000,91.4119,91.7325,89.5215,91.3636,300913.45281598,0
+THG.US,D,20200714,000000,91.3636,93.5107,90.7293,92.9433,252800.32476102,0
+THG.US,D,20200715,000000,94.9063,97.6384,94.9063,96.3874,386514.5570203,0
+THG.US,D,20200716,000000,95.9203,97.6287,94.9801,95.3853,221713.87553971,0
+THG.US,D,20200717,000000,95.3557,95.5868,93.0278,93.0937,247603.65955627,0
+THG.US,D,20200720,000000,92.6786,93.2078,90.5965,90.7588,213743.48646906,0
+THG.US,D,20200721,000000,90.9564,94.2857,90.8994,93.7831,294160.12659999,0
+THG.US,D,20200722,000000,92.9156,94.6251,92.9156,94.4745,597013.55930458,0
+THG.US,D,20200723,000000,94.1067,96.5321,94.1067,95.405,234735.53299955,0
+THG.US,D,20200724,000000,95.7885,96.3284,94.2434,95.1699,182777.01503959,0
+THG.US,D,20200727,000000,94.6251,94.8866,92.3865,92.9619,303673.95878956,0
+THG.US,D,20200728,000000,92.9993,94.0024,92.3186,93.5668,390745.29932454,0
+THG.US,D,20200729,000000,93.3208,96.4258,92.1869,95.4993,564676.49411735,0
+THG.US,D,20200730,000000,94.0969,96.0561,93.433,95.9695,563609.91188298,0
+THG.US,D,20200731,000000,95.6636,96.4543,94.7027,96.348,364053.29092007,0
+THG.US,D,20200803,000000,96.7749,98.3417,95.9203,97.1084,316027.60430662,0
+THG.US,D,20200804,000000,96.7869,98.2236,96.2763,96.3186,299751.29505253,0
+THG.US,D,20200805,000000,97.3031,98.4007,96.7966,97.5204,143452.76861833,0
+THG.US,D,20200806,000000,97.128,98.027,97.0494,97.3837,151625.49311761,0
+THG.US,D,20200807,000000,96.9333,100.496,96.5321,100.446,136846.87273978,0
+THG.US,D,20200810,000000,100.613,102.443,100.613,101.518,156967.55513792,0
+THG.US,D,20200811,000000,103.505,104.479,101.047,101.282,229274.50994834,0
+THG.US,D,20200812,000000,103.171,103.171,100.387,100.417,232197.69767358,0
+THG.US,D,20200813,000000,99.5706,100.604,98.7253,100.25,181055.63875479,0
+THG.US,D,20200814,000000,99.493,101.902,99.3552,100.712,169484.89916761,0
+THG.US,D,20200817,000000,100.712,101.105,98.8925,99.3839,206103.54470648,0
+THG.US,D,20200818,000000,99.3157,100.358,98.4991,99.9444,193390.9825748,0
+THG.US,D,20200819,000000,100.683,100.722,96.9628,97.1654,429422.88578293,0
+THG.US,D,20200820,000000,96.0934,96.8939,95.8643,95.9301,181202.05233129,0
+THG.US,D,20200821,000000,95.8643,96.4543,94.9998,95.2387,191448.9691643,0
+THG.US,D,20200824,000000,95.7787,97.4821,95.3754,97.3641,140897.64835624,0
+THG.US,D,20200825,000000,98.3516,98.45,96.6294,97.3739,204521.46467153,0
+THG.US,D,20200826,000000,96.953,96.953,95.4247,96.3677,192381.33895352,0
+THG.US,D,20200827,000000,96.5321,99.5905,96.5321,98.4303,167793.00895029,0
+THG.US,D,20200828,000000,99.5119,99.5119,98.0074,99.2168,170787.36994188,0
+THG.US,D,20200831,000000,98.9904,99.0892,96.8939,96.9235,196203.34335671,0
+THG.US,D,20200901,000000,96.1711,96.9235,95.8907,96.4169,129010.69611425,0
+THG.US,D,20200902,000000,95.9596,97.7259,95.9596,96.9235,160339.13444118,0
+THG.US,D,20200903,000000,96.835,99.4632,94.0585,94.6644,240506.66813987,0
+THG.US,D,20200904,000000,96.4258,96.7356,93.4064,94.7233,241540.71402389,0
+THG.US,D,20200908,000000,94.0782,94.1254,91.3243,91.8927,197509.88117477,0
+THG.US,D,20200909,000000,92.9433,94.031,92.2065,92.7916,237261.16719415,0
+THG.US,D,20200910,000000,93.0868,93.2108,90.7549,90.8503,254273.61137454,0
+THG.US,D,20200911,000000,91.1257,91.2781,89.8796,90.7066,205365.3762583,0
+THG.US,D,20200914,000000,91.5928,93.429,91.2408,91.6961,431629.25703989,0
+THG.US,D,20200915,000000,92.0304,92.2026,89.793,89.9356,238031.87199266,0
+THG.US,D,20200916,000000,89.9356,92.1111,89.793,91.2879,290547.57495207,0
+THG.US,D,20200917,000000,90.1942,91.5347,89.6317,91.1827,324589.74824895,0
+THG.US,D,20200918,000000,91.0971,91.6764,89.0308,89.3367,573287.44258517,0
+THG.US,D,20200921,000000,87.1375,88.6412,86.0291,88.4702,353840.9439593,0
+THG.US,D,20200922,000000,88.5371,90.088,87.4886,87.527,331905.34326914,0
+THG.US,D,20200923,000000,87.5664,88.7839,85.2993,85.3564,416504.93793977,0
+THG.US,D,20200924,000000,85.556,86.6143,84.481,84.8144,274171.62312508,0
+THG.US,D,20200925,000000,84.1673,86.2907,83.4906,86.2326,269251.51689816,0
+THG.US,D,20200928,000000,87.5761,89.555,87.5023,88.3276,226600.42865534,0
+THG.US,D,20200929,000000,87.9282,88.1751,86.5847,87.5761,189603.54804384,0
+THG.US,D,20200930,000000,88.1181,89.2894,87.5761,88.6983,263297.36478721,0
+THG.US,D,20201001,000000,88.955,89.8883,88.1987,89.079,255971.60215753,0
+THG.US,D,20201002,000000,87.5958,90.5168,87.5958,89.137,257691.9616814,0
+THG.US,D,20201005,000000,90.2405,91.9095,90.2405,91.2505,236114.26084491,0
+THG.US,D,20201006,000000,92.1249,92.2675,90.3074,90.5916,235110.71778933,0
+THG.US,D,20201007,000000,91.0784,92.4072,91.0509,91.5928,197816.94298104,0
+THG.US,D,20201008,000000,92.3443,93.0003,91.3636,91.8967,133190.6003711,0
+THG.US,D,20201009,000000,92.2577,92.296,91.2122,91.3243,125033.12728606,0
+THG.US,D,20201012,000000,91.3155,93.6681,91.1778,93.2766,170894.1298414,0
+THG.US,D,20201013,000000,93.2864,93.8913,91.2309,91.3833,273247.38742343,0
+THG.US,D,20201014,000000,90.7253,93.6965,90.7253,91.0784,215357.08609339,0
+THG.US,D,20201015,000000,89.9356,92.477,89.9356,92.1161,146129.90019417,0
+THG.US,D,20201016,000000,92.2213,92.9864,91.4502,92.716,124218.70176678,0
+THG.US,D,20201019,000000,93.1055,93.6778,91.7158,92.1249,165874.38104158,0
+THG.US,D,20201020,000000,93.316,94.8089,93.1911,93.9247,261660.37966108,0
+THG.US,D,20201021,000000,93.8589,96.9136,93.4871,96.4543,255765.19968512,0
+THG.US,D,20201022,000000,96.3777,98.2433,95.7295,98.1648,302587.04133625,0
+THG.US,D,20201023,000000,99.02,99.1584,96.2478,96.8448,187413.44496205,0
+THG.US,D,20201026,000000,95.4344,95.4344,93.7261,94.6279,218404.31865426,0
+THG.US,D,20201027,000000,94.4864,94.8089,91.8573,92.1445,310231.0501426,0
+THG.US,D,20201028,000000,91.0784,94.3624,90.0231,90.4303,473557.42824873,0
+THG.US,D,20201029,000000,89.7349,92.8056,88.6885,91.3833,424718.33287696,0
+THG.US,D,20201030,000000,90.9732,92.2301,90.3929,91.0597,322164.77338819,0
+THG.US,D,20201102,000000,92.1445,94.1431,91.5053,93.906,190777.90693867,0
+THG.US,D,20201103,000000,95.4895,96.6481,95.0577,95.3459,175724.76110491,0
+THG.US,D,20201104,000000,93.6002,95.4147,92.5547,92.8193,225409.80158535,0
+THG.US,D,20201105,000000,93.3445,96.3677,92.8979,95.759,182624.50089742,0
+THG.US,D,20201106,000000,96.348,97.0297,95.1245,95.4147,216540.59583675,0
+THG.US,D,20201109,000000,102.541,105.737,101.508,103.839,322850.07026708,0
+THG.US,D,20201110,000000,104.715,109.249,104.547,107.4,367330.31145518,0
+THG.US,D,20201111,000000,107.626,108.206,104.941,105.787,190014.3194668,0
+THG.US,D,20201112,000000,104.676,105.373,103.722,105.079,199598.30816177,0
+THG.US,D,20201113,000000,106.091,108.236,105.994,107.98,135733.51950182,0
+THG.US,D,20201116,000000,110.487,112.052,109.869,111.904,279260.51166936,0
+THG.US,D,20201117,000000,110.282,111.157,108.315,110.31,223064.13407852,0
+THG.US,D,20201118,000000,110.527,111.964,109.485,109.584,154408.36783203,0
+THG.US,D,20201119,000000,108.786,109.741,107.351,109.603,134381.22744111,0
+THG.US,D,20201120,000000,109.485,110.143,108.158,109.691,254802.32706745,0
+THG.US,D,20201123,000000,111.148,111.148,109.387,110.45,223184.11187038,0
+THG.US,D,20201124,000000,112.022,113.478,111.403,112.652,141421.28024442,0
+THG.US,D,20201125,000000,112.229,112.662,110.32,111.609,215798.36034478,0
+THG.US,D,20201127,000000,111.324,111.796,109.947,110.43,67256.703182168,0
+THG.US,D,20201130,000000,109.514,110.41,106.889,106.937,324385.37929843,0
+THG.US,D,20201201,000000,109.013,109.799,108.305,109.347,184894.92809409,0
+THG.US,D,20201202,000000,109.053,110.547,108.335,109.12,168490.50696055,0
+THG.US,D,20201203,000000,109.23,109.918,107.882,108.423,256194.27280514,0
+THG.US,D,20201204,000000,109.475,111.767,109.475,111.393,172303.3605152,0
+THG.US,D,20201207,000000,110.645,111.235,108.806,109.317,132298.90101979,0
+THG.US,D,20201208,000000,108.186,109.996,108.186,109.918,149502.49625839,0
+THG.US,D,20201209,000000,110.664,111.177,109.495,110.477,132963.86267973,0
+THG.US,D,20201210,000000,109.593,111.088,109.14,110.764,169684.18431339,0
+THG.US,D,20201211,000000,109.701,111.698,109.701,110.645,134851.98775998,0
+THG.US,D,20201214,000000,111.806,112.318,109.809,110.173,137170.20272121,0
+THG.US,D,20201215,000000,111.295,112.563,110.223,112.514,146674.88406225,0
+THG.US,D,20201216,000000,112.898,113.025,111.639,112.248,180438.46485941,0
+THG.US,D,20201217,000000,112.593,112.829,111.452,112.602,232711.16195226,0
+THG.US,D,20201218,000000,113.085,113.95,110.851,112.111,532846.7926431,0
+THG.US,D,20201221,000000,112.042,112.946,109.14,110.823,203258.64757424,0
+THG.US,D,20201222,000000,110.99,111.412,109.367,110.203,130568.37388646,0
+THG.US,D,20201223,000000,111.098,111.924,110.654,111.255,201111.24845226,0
+THG.US,D,20201224,000000,111.285,111.422,110.066,111.157,41821.41130932,0
+THG.US,D,20201228,000000,111.944,112.75,111.038,111.285,107481.79980327,0
+THG.US,D,20201229,000000,111.865,111.904,110.006,110.784,122489.19139439,0
+THG.US,D,20201230,000000,111.206,112.465,110.971,111.196,98244.526591536,0
+THG.US,D,20201231,000000,111.403,112.328,110.507,111.964,150122.72043661,0
+THG.US,D,20210104,000000,112.288,112.779,108.885,109.691,173400.44557799,0
+THG.US,D,20210105,000000,109.672,110.881,108.836,110.066,128193.22031214,0
+THG.US,D,20210106,000000,111.885,114.678,111.826,114.157,351896.8970269,0
+THG.US,D,20210107,000000,114.903,114.903,113.075,114.708,212404.41230066,0
+THG.US,D,20210108,000000,114.903,114.903,112.445,114.688,169955.65948648,0
+THG.US,D,20210111,000000,113.685,114.903,113.212,113.881,144518.33409174,0
+THG.US,D,20210112,000000,114.452,116.045,114.009,115.514,220893.34945474,0
+THG.US,D,20210113,000000,116.005,116.792,113.803,115.307,137334.91799479,0
+THG.US,D,20210114,000000,116.005,116.567,114.432,115.13,152279.27040712,0
+THG.US,D,20210115,000000,114.068,115.631,113.763,114.344,173964.74790408,0
+THG.US,D,20210119,000000,115.406,116.163,114.363,114.875,151005.26893939,0
+THG.US,D,20210120,000000,114.678,116.645,114.599,116.567,131115.39127642,0
+THG.US,D,20210121,000000,116.724,117.255,114,114.019,192129.18223844,0
+THG.US,D,20210122,000000,112.829,113.783,110.971,112.022,182608.23272224,0
+THG.US,D,20210125,000000,111.383,112.721,110.507,111.668,248300.14080558,0
+THG.US,D,20210126,000000,112.366,112.711,110.33,110.37,177324.12607597,0
+THG.US,D,20210127,000000,108.826,110.223,107.124,107.774,264282.60614574,0
+THG.US,D,20210128,000000,108.786,110.213,108.383,109.013,198469.70350959,0
+THG.US,D,20210129,000000,108.363,109.436,107.213,107.705,399106.12459919,0
+THG.US,D,20210201,000000,108.176,108.826,107.046,108.6,224175.45379459,0
+THG.US,D,20210202,000000,109.672,110.233,108.472,108.905,168888.06049119,0
+THG.US,D,20210203,000000,108.699,110.41,107.951,109.584,284257.89172833,0
+THG.US,D,20210204,000000,110.487,112.121,106.378,109.662,382341.77009008,0
+THG.US,D,20210205,000000,110.223,110.223,108.345,108.669,267926.67738303,0
+THG.US,D,20210208,000000,108.718,109.357,108.029,108.482,238018.65410034,0
+THG.US,D,20210209,000000,108.305,110.951,108.305,110.744,155324.4694461,0
+THG.US,D,20210210,000000,111.157,111.993,110.45,111.009,151525.85054471,0
+THG.US,D,20210211,000000,111.255,112.376,111.058,111.531,165277.54236516,0
+THG.US,D,20210212,000000,111.235,111.993,109.799,110.42,171143.23627364,0
+THG.US,D,20210216,000000,110.841,111.068,109.387,110.036,153545.13778726,0
+THG.US,D,20210217,000000,109.465,111.737,109.307,111.609,215690.5836843,0
+THG.US,D,20210218,000000,111.108,112.248,109.996,110.31,190980.24236731,0
+THG.US,D,20210219,000000,109.78,110.507,108.315,108.512,247911.73812348,0
+THG.US,D,20210222,000000,108.167,111.186,108.167,110.841,290485.55253424,0
+THG.US,D,20210223,000000,111.6,112.505,110.38,112.052,193031.04919925,0
+THG.US,D,20210224,000000,112.199,114.087,112.199,113.842,260600.91475337,0
+THG.US,D,20210225,000000,114.235,115.08,111.806,111.964,200112.78920142,0
+THG.US,D,20210226,000000,111.717,112.022,110.153,110.459,401657.17781749,0
+THG.US,D,20210301,000000,112.76,114.973,112.455,114.579,389879.01899692,0
+THG.US,D,20210302,000000,114.068,115.317,113.685,114.639,262320.25751627,0
+THG.US,D,20210303,000000,114.836,118.258,114.708,115.888,246565.54662845,0
+THG.US,D,20210304,000000,115.898,117.736,114.559,115.013,282117.60993298,0
+THG.US,D,20210305,000000,116.192,117.756,115.13,117.166,357981.19453918,0
+THG.US,D,20210308,000000,117.933,121.946,117.805,121.051,198977.0672226,0
+THG.US,D,20210309,000000,120.047,120.953,117.668,119.753,221500.35574065,0
+THG.US,D,20210310,000000,119.693,123.206,119.506,122.301,217241.14412986,0
+THG.US,D,20210311,000000,121.897,122.782,121.317,122.575,216408.41691352,0
+THG.US,D,20210312,000000,123.717,124.779,122.999,124.09,280025.11590218,0
+THG.US,D,20210315,000000,124.159,125.251,123.058,124.966,255289.35556149,0
+THG.US,D,20210316,000000,124.219,124.611,123.186,123.992,255407.29983145,0
+THG.US,D,20210317,000000,124.611,125.536,123.49,124.592,247848.69894471,0
+THG.US,D,20210318,000000,125.438,128.32,124.789,128.171,418391.02949814,0
+THG.US,D,20210319,000000,127.729,128.487,125.89,126.48,763693.21501691,0
+THG.US,D,20210322,000000,126.284,126.284,123.844,124.956,269337.94157872,0
+THG.US,D,20210323,000000,124.444,125.457,122.694,123.323,262830.67151212,0
+THG.US,D,20210324,000000,123.755,126.087,123.096,123.707,229887.61679993,0
+THG.US,D,20210325,000000,123.962,126.755,122.428,126.175,175423.79986433,0
+THG.US,D,20210326,000000,127.759,128.27,125.438,126.244,188231.93752511,0
+THG.US,D,20210329,000000,125.497,127.415,125.034,126.234,218604.620561,0
+THG.US,D,20210330,000000,126.46,127.178,126.018,126.421,141178.27437786,0
+THG.US,D,20210331,000000,126.126,126.667,124.66,124.66,197069.62368433,0
+THG.US,D,20210401,000000,124.099,125.664,123.333,125.565,145786.23499379,0
+THG.US,D,20210405,000000,126.214,127.021,125.624,126.687,162523.13695728,0
+THG.US,D,20210406,000000,127.238,128.358,127.099,128.221,157331.55555728,0
+THG.US,D,20210407,000000,128.418,129.41,127.355,129.362,218410.41921995,0
+THG.US,D,20210408,000000,128.595,129.627,128.073,129.233,197806.77537156,0
+THG.US,D,20210409,000000,130.149,130.728,128.84,129.765,185218.25807552,0
+THG.US,D,20210412,000000,129.814,130.64,129.176,129.814,236959.18919262,0
+THG.US,D,20210413,000000,129.991,130.798,129.046,129.687,199794.54302472,0
+THG.US,D,20210414,000000,129.932,131.741,129.932,130.778,227895.78210297,0
+THG.US,D,20210415,000000,131.584,131.879,129.627,129.903,277661.14669829,0
+THG.US,D,20210416,000000,130.975,131.25,128.143,129.116,260870.35640456,0
+THG.US,D,20210419,000000,129.854,130.503,128.555,130.149,207470.07142046,0
+THG.US,D,20210420,000000,130.237,131.437,128.388,129.637,207225.03203203,0
+THG.US,D,20210421,000000,129.382,130.738,129.362,129.794,261494.64762657,0
+THG.US,D,20210422,000000,129.176,129.223,127.994,128.437,163461.60731221,0
+THG.US,D,20210423,000000,128.889,130.296,128.673,129.529,199660.3305796,0
+THG.US,D,20210426,000000,130.345,131.319,129.854,129.942,205682.60567405,0
+THG.US,D,20210427,000000,129.824,131.407,129.243,131.378,177985.0206921,0
+THG.US,D,20210428,000000,131.811,132.215,129.027,129.559,175711.54321259,0
+THG.US,D,20210429,000000,130.463,132.991,129.854,132.332,264564.24892831,0
+THG.US,D,20210430,000000,132.205,136.718,130.08,133.178,369046.60393525,0
+THG.US,D,20210503,000000,134.732,136.07,133.395,134.673,229525.64990247,0
+THG.US,D,20210504,000000,134.349,136.995,134.27,135.312,252092.65914128,0
+THG.US,D,20210505,000000,135.174,135.174,132.352,133.443,178983.47994295,0
+THG.US,D,20210506,000000,134.103,135.922,134.063,135.765,173617.0156599,0
+THG.US,D,20210507,000000,134.516,136.434,134.397,136.324,156148.0458139,0
+THG.US,D,20210510,000000,136.808,137.329,134.86,134.967,153704.76925609,0
+THG.US,D,20210511,000000,134.132,135.086,132.225,132.539,172695.8302411,0
+THG.US,D,20210512,000000,133.994,134.397,132.292,132.362,233282.581605,0
+THG.US,D,20210513,000000,131.811,137.476,131.811,136.885,202238.8363435,0
+THG.US,D,20210514,000000,136.798,137.879,136.482,137.506,142536.66700427,0
+THG.US,D,20210517,000000,136.708,137.486,136.04,137.377,174577.85475567,0
+THG.US,D,20210518,000000,136.985,137.102,134.594,134.633,169543.87130259,0
+THG.US,D,20210519,000000,133.62,134.309,131.791,134.21,140485.86017234,0
+THG.US,D,20210520,000000,134.142,134.87,133.06,134.329,126989.37534982,0
+THG.US,D,20210521,000000,135.607,136.177,134.526,135.017,230497.67336867,0
+THG.US,D,20210524,000000,135.646,135.646,134.673,134.781,111026.22846767,0
+THG.US,D,20210525,000000,134.349,134.781,132.382,132.469,199087.89416592,0
+THG.US,D,20210526,000000,133.03,133.689,132.539,132.932,135383.75373574,0
+THG.US,D,20210527,000000,133.936,134.604,133.325,134.053,240039.97486479,0
+THG.US,D,20210528,000000,135.076,135.076,133.07,134.309,140391.30140419,0
+THG.US,D,20210601,000000,134.81,135.351,133.926,134.437,125694.02190219,0
+THG.US,D,20210602,000000,134.742,135.007,133.649,133.866,147331.71163461,0
+THG.US,D,20210603,000000,133.247,134.486,132.814,133.975,127957.33177223,0
+THG.US,D,20210604,000000,133.975,134.437,133.09,134.28,151293.01228765,0
+THG.US,D,20210607,000000,134.22,135.007,132.932,133.63,172209.818508,0
+THG.US,D,20210608,000000,133.168,135.243,132.587,135.096,137860.58340484,0
+THG.US,D,20210609,000000,134.86,134.958,133.669,133.807,128057.99110608,0
+THG.US,D,20210610,000000,134.683,135.45,133.759,134.103,152292.48829945,0
+THG.US,D,20210611,000000,134.722,135.361,133.797,135.321,132926.24252465,0
+THG.US,D,20210614,000000,134.958,135.283,133.345,133.365,226383.85857344,0
+THG.US,D,20210615,000000,133.659,135.863,132.509,134.84,173485.85349763,0
+THG.US,D,20210616,000000,134.447,135.234,131.761,132.095,333411.166233,0
+THG.US,D,20210617,000000,132.282,132.282,128.338,128.634,190319.34775118,0
+THG.US,D,20210618,000000,126.804,127.208,125.378,125.644,398029.37475534,0
+THG.US,D,20210621,000000,126.894,129.873,126.736,129.716,222787.57510069,0
+THG.US,D,20210622,000000,129.4,130.788,128.408,129.923,157020.42670721,0
+THG.US,D,20210623,000000,129.774,130.719,129.52,129.716,149886.8318967,0
+THG.US,D,20210624,000000,130.227,131.634,129.086,131.23,187104.34963389,0
+THG.US,D,20210625,000000,131.574,134.387,131.525,133.699,296095.02268386,0
+THG.US,D,20210628,000000,133.305,133.395,130.513,130.71,191455.06972998,0
+THG.US,D,20210629,000000,131.339,131.899,130.925,131.684,162936.95866308,0
+THG.US,D,20210630,000000,131.221,131.879,130.611,131.27,143624.60121853,0
+THG.US,D,20210701,000000,131.978,133.247,131.27,132.696,136015.16228439,0
+THG.US,D,20210702,000000,132.579,133.395,131.181,131.712,105826.51298008,0
+THG.US,D,20210706,000000,131.378,132.048,128.899,131.083,200603.88473925,0
+THG.US,D,20210707,000000,130.424,133.385,130.424,133.247,172284.04205719,0
+THG.US,D,20210708,000000,131.614,132.824,130.247,130.847,175043.53126982,0
+THG.US,D,20210709,000000,132.883,134.27,132.008,133.188,168991.77010787,0
+THG.US,D,20210712,000000,133.305,135.401,132.569,135.116,187098.2490682,0
+THG.US,D,20210713,000000,134.653,134.977,131.751,131.879,120165.89262841,0
+THG.US,D,20210714,000000,132.402,133.582,131.407,132.706,145211.76505821,0
+THG.US,D,20210715,000000,131.496,133.247,130.985,132.549,111007.92677062,0
+THG.US,D,20210716,000000,133.07,133.759,132.175,132.459,116080.54713973,0
+THG.US,D,20210719,000000,130.69,130.758,126.205,127.296,135718.26808761,0
+THG.US,D,20210720,000000,127.622,131.467,127.622,129.273,333300.33928968,0
+THG.US,D,20210721,000000,130.296,131.664,129.647,130.05,140897.64835624,0
+THG.US,D,20210722,000000,129.303,130.227,126.894,127.051,103992.27623006,0
+THG.US,D,20210723,000000,127.827,128.605,127.011,128.27,144810.14448379,0
+THG.US,D,20210726,000000,128.506,129.253,127.631,127.936,139081.71330329,0
+THG.US,D,20210727,000000,127.315,128.525,126.598,126.962,223053.96646904,0
+THG.US,D,20210728,000000,132.234,132.234,124.936,128.506,263375.6553802,0
+THG.US,D,20210729,000000,129.765,131.329,128.358,131.152,200494.07455688,0
+THG.US,D,20210730,000000,131.26,132.372,130.424,131.525,182641.78583353,0
+THG.US,D,20210802,000000,131.958,133.797,130.011,130.513,156371.73322245,0
+THG.US,D,20210803,000000,130.541,131.201,128.732,130.473,213381.5195716,0
+THG.US,D,20210804,000000,129.794,130.778,129.136,129.539,131807.80548196,0
+THG.US,D,20210805,000000,130.601,131.397,129.774,130.837,157845.01983596,0
+THG.US,D,20210806,000000,131.614,133.237,130.64,133.138,114296.13167614,0
+THG.US,D,20210809,000000,133.345,134.387,132.175,134.171,94035.136267199,0
+THG.US,D,20210810,000000,134.929,136.089,133.866,135.047,94312.712005979,0
+THG.US,D,20210811,000000,135.283,136.975,134.633,136.955,147312.39317659,0
+THG.US,D,20210812,000000,137.506,137.506,136.374,136.738,118527.89074133,0
+THG.US,D,20210813,000000,137.279,137.486,135.951,136.551,80098.393954235,0
+THG.US,D,20210816,000000,136.424,138.056,135.715,136.424,126327.46397273,0
+THG.US,D,20210817,000000,134.84,137.859,134.84,137.554,126158.68165538,0
+THG.US,D,20210818,000000,136.846,137.988,135.755,135.863,93575.560318746,0
+THG.US,D,20210819,000000,135.194,137.152,135.194,135.588,122852.17505279,0
+THG.US,D,20210820,000000,135.568,138.439,135.568,136.601,137793.47718228,0
+THG.US,D,20210823,000000,137.426,137.426,136.03,136.08,82079.04428076,0
+THG.US,D,20210824,000000,136.03,136.05,135.007,135.204,66436.177097206,0
+THG.US,D,20210825,000000,135.528,136.621,135.283,135.578,89573.589227784,0
+THG.US,D,20210826,000000,136.324,136.324,134.033,134.693,108720.21463782,0
+THG.US,D,20210827,000000,135.134,138.026,135.134,137.751,127534.3592179,0
+THG.US,D,20210830,000000,137.84,137.84,135.725,136.109,125754.01079811,0
+THG.US,D,20210831,000000,135.883,137.515,135.883,136.748,174349.08354239,0
+THG.US,D,20210901,000000,137.249,137.249,135.411,136.778,110148.76376963,0
+THG.US,D,20210902,000000,137.023,137.309,136.296,136.414,180606.23041581,0
+THG.US,D,20210903,000000,136.089,136.344,134.633,135.037,81899.077592979,0
+THG.US,D,20210907,000000,135.489,135.489,133.414,133.512,105337.45096414,0
+THG.US,D,20210908,000000,132.981,134.712,132.981,134.623,95045.79664942,0
+THG.US,D,20210909,000000,134.367,135.853,133.778,133.906,99734.08138022,0
+THG.US,D,20210910,000000,134.516,134.516,131.221,131.3,85820.724569058,0
+THG.US,D,20210913,000000,132.342,132.449,130.66,131.604,146278.34729257,0
+THG.US,D,20210914,000000,132.617,132.617,128.525,129.233,120883.72585764,0
+THG.US,D,20210915,000000,128.742,129.607,128.161,128.692,94870.91376638,0
+THG.US,D,20210916,000000,128.673,128.673,126.578,127.866,118661.08642552,0
+THG.US,D,20210917,000000,128.123,128.418,126.441,127.158,449665.57949482,0
+THG.US,D,20210920,000000,125.32,126.647,123.186,124.611,144174.66889135,0
+THG.US,D,20210921,000000,125.624,125.624,123.273,123.844,149841.07765404,0
+THG.US,D,20210922,000000,124.72,127.679,124.483,126.637,230350.24303123,0
+THG.US,D,20210923,000000,126.647,130.021,126.647,128.959,148200.02548412,0
+THG.US,D,20210924,000000,129.784,131.201,128.742,129.46,254895.86907466,0
+THG.US,D,20210927,000000,129.981,130.935,129.362,129.5,153317.38333493,0
+THG.US,D,20210928,000000,129.382,130.857,127.857,128.3,105257.12684926,0
+THG.US,D,20210929,000000,128.939,129.343,128.221,128.408,114711.98690384,0
+THG.US,D,20210930,000000,129.056,129.46,126.067,126.077,121951.32485294,0
+THG.US,D,20211001,000000,126.854,128.959,125.359,128.133,160515.03408517,0
+THG.US,D,20211004,000000,128.358,130.001,126.49,126.834,153922.35609893,0
+THG.US,D,20211005,000000,127.562,131.28,126.431,130.523,287797.23658799,0
+THG.US,D,20211006,000000,129.42,131.496,127.492,131.368,166031.97898851,0
+THG.US,D,20211007,000000,132.155,134.162,132.085,133.227,120465.83710805,0
+THG.US,D,20211008,000000,133.502,133.836,132.382,132.509,102172.2741333,0
+THG.US,D,20211011,000000,132.509,134.063,130.975,131.034,94612.656485611,0
+THG.US,D,20211012,000000,131.23,132.676,130.149,130.306,98532.269939794,0
+THG.US,D,20211013,000000,129.903,129.903,127.66,129.637,151463.82812689,0
+THG.US,D,20211014,000000,130.374,131.938,130.217,131.191,78051.654166099,0
+THG.US,D,20211015,000000,132.135,132.135,130.503,130.66,119454.15996488,0
+THG.US,D,20211018,000000,130.267,130.867,129.529,129.834,111833.53666032,0
+THG.US,D,20211019,000000,132.292,132.292,129.116,129.677,62868.362931,0
+THG.US,D,20211020,000000,129.569,130.827,129.146,129.352,181609.7734714,0
+THG.US,D,20211021,000000,129.549,129.873,127.482,128.782,143805.58466726,0
+THG.US,D,20211022,000000,129.52,129.971,128.191,129.037,170466.07348233,0
+THG.US,D,20211025,000000,129.008,129.52,127.238,128.418,129303.52326726,0
+THG.US,D,20211026,000000,128.831,129.136,127.866,127.946,103082.27518169,0
+THG.US,D,20211027,000000,128.044,128.29,125.014,125.349,170446.75502433,0
+THG.US,D,20211028,000000,127.129,129.253,121.435,123.451,322766.69586935,0
+THG.US,D,20211029,000000,123.52,125.28,122.064,122.555,316791.19177851,0
+THG.US,D,20211101,000000,123.392,125.211,122.458,123.588,198695.42444003,0
+THG.US,D,20211102,000000,123.588,124.493,122.458,123.932,161570.43194909,0
+THG.US,D,20211103,000000,123.667,127.464,123.667,126.391,171382.1750964,0
+THG.US,D,20211104,000000,125.88,125.88,121.365,121.524,149581.80361233,0
+THG.US,D,20211105,000000,122.064,124.08,121.612,122.231,80731.836024781,0
+THG.US,D,20211108,000000,122.625,123.992,121.867,122.261,83770.934498077,0
+THG.US,D,20211109,000000,121.347,121.936,120.441,121.258,85215.751805053,0
+THG.US,D,20211110,000000,121.188,123.215,120.973,122.929,125789.59743129,0
+THG.US,D,20211111,000000,122.665,124.071,122.555,123.058,74171.694388885,0
+THG.US,D,20211112,000000,122.889,124.583,122.881,123.618,97182.011400973,0
+THG.US,D,20211115,000000,124.139,125.152,123.648,123.942,135779.27374448,0
+THG.US,D,20211116,000000,124.316,125.9,124.099,124.966,179308.84344628,0
+THG.US,D,20211117,000000,124.463,124.463,122.231,123.116,142004.90102851,0
+THG.US,D,20211118,000000,123.273,124.296,122.526,123.392,132271.4484742,0
+THG.US,D,20211119,000000,122.311,123.383,121.828,122.575,198001.99347356,0
+THG.US,D,20211122,000000,123.029,126.942,121.858,126.107,119213.18762023,0
+THG.US,D,20211123,000000,126.785,127.061,125.369,126.46,136078.20146316,0
+THG.US,D,20211124,000000,126.244,127.041,126.057,126.244,115608.77005989,0
+THG.US,D,20211126,000000,122.842,123.904,121.051,122.182,99915.064828948,0
+THG.US,D,20211129,000000,123.48,124.483,122.516,122.871,181323.04688409,0
+THG.US,D,20211130,000000,121.317,121.317,118.356,118.416,220654.41063197,0
+THG.US,D,20211201,000000,120.992,124.238,120.51,120.766,200602.8679783,0
+THG.US,D,20211202,000000,121.464,125.29,121.347,124.523,130185.05500908,0
+THG.US,D,20211203,000000,124.473,124.798,122.133,123.225,117029.18510412,0
+THG.US,D,20211206,000000,124.936,126.854,124.936,125.546,198512.4074694,0
+THG.US,D,20211207,000000,126.726,128.27,125.88,127.66,128138.31522096,0
+THG.US,D,20211208,000000,127.129,128.535,127.129,127.789,97729.028790948,0
+THG.US,D,20211209,000000,126.628,127.906,126.441,126.864,84033.258822636,0
+THG.US,D,20211210,000000,127.827,129.323,127.818,128.979,112886.90100235,0
+THG.US,D,20211213,000000,128.338,129.52,126.894,127.689,91304.116361122,0
+THG.US,D,20211214,000000,127.248,130.217,126.864,127.286,252791.17391248,0
+THG.US,D,20211215,000000,126.942,128.683,126.922,128.221,77546.323974988,0
+THG.US,D,20211216,000000,128.802,130.109,128.034,128.181,86968.647679244,0
+THG.US,D,20211217,000000,128.153,128.575,124.966,125.123,377361.67496723,0
+THG.US,D,20211220,000000,123.727,124.807,121.021,121.985,105231.70782555,0
+THG.US,D,20211221,000000,122.408,124.483,122.408,123.608,142884.39924845,0
+THG.US,D,20211222,000000,123.737,124.867,123.343,124.67,70305.969264941,0
+THG.US,D,20211223,000000,125.546,125.743,124.416,124.936,62379.300915056,0
+THG.US,D,20211227,000000,125.349,128.25,124.611,128.113,92443.905383725,0
+THG.US,D,20211228,000000,127.799,129.883,127.799,129.136,61050.394356141,0
+THG.US,D,20211229,000000,129.677,130.158,129.056,129.844,94284.242699437,0
+THG.US,D,20211230,000000,130.483,130.847,128.664,128.879,72954.63153424,0
+THG.US,D,20211231,000000,128.692,129.657,128.133,128.211,136701.47592423,0
+THG.US,D,20220103,000000,128.999,130.345,127.562,128.338,109261.13146212,0
+THG.US,D,20220104,000000,129.293,131.467,129.086,130.837,140245.90458864,0
+THG.US,D,20220105,000000,131.555,132.272,129.214,129.283,157924.3271899,0
+THG.US,D,20220106,000000,130.69,131.771,129.066,131.034,139897.15558351,0
+THG.US,D,20220107,000000,131.397,133.601,131.397,133.592,170601.30268841,0
+THG.US,D,20220110,000000,134.554,134.781,132.225,132.559,82716.553395097,0
+THG.US,D,20220111,000000,133.158,133.482,131.871,133.08,121400.24041918,0
+THG.US,D,20220112,000000,133.118,133.906,132.048,132.42,79525.957540565,0
+THG.US,D,20220113,000000,133.424,136.364,133.345,135.253,139037.99258252,0
+THG.US,D,20220114,000000,134.456,136.237,134.053,136.05,143677.47278782,0
+THG.US,D,20220118,000000,135.499,135.499,132.991,133.276,91845.033185408,0
+THG.US,D,20220119,000000,134.23,134.23,131.004,131.162,105430.99297135,0
+THG.US,D,20220120,000000,132.135,134.28,130.768,130.965,113885.36025319,0
+THG.US,D,20220121,000000,130.473,132.302,130.188,130.247,179387.13403927,0
+THG.US,D,20220124,000000,129.597,133.266,128.565,132.784,154050.46797837,0
+THG.US,D,20220125,000000,131.24,133.05,128.702,131.958,176600.19228106,0
+THG.US,D,20220126,000000,132.706,134.23,129.863,131.319,215887.83530819,0
+THG.US,D,20220127,000000,132.028,134.476,129.263,129.774,150890.37495228,0
+THG.US,D,20220128,000000,129.657,133.276,129.578,133.021,156631.00726417,0
+THG.US,D,20220131,000000,131.918,135.057,131.447,134.958,337987.60725953,0
+THG.US,D,20220201,000000,134.8,134.8,132.322,133.472,201578.9584883,0
+THG.US,D,20220202,000000,132.784,133.375,129.706,131.664,468400.41672096,0
+THG.US,D,20220203,000000,133.522,138.912,133.522,138.165,331844.33761227,0
+THG.US,D,20220204,000000,135.489,138.823,135.489,137.781,210556.95765832,0
+THG.US,D,20220207,000000,137.997,139.413,136.464,138.833,249702.25415274,0
+THG.US,D,20220208,000000,139.522,141.448,139.069,140.937,197342.11561837,0
+THG.US,D,20220209,000000,141.244,141.488,138.529,139.305,130453.47989935,0
+THG.US,D,20220210,000000,139.109,140.21,136.434,137.102,132814.39882038,0
+THG.US,D,20220211,000000,137.82,138.932,136.571,136.915,155329.55325085,0
+THG.US,D,20220214,000000,137.486,138.125,135.686,137.534,141756.81135722,0
+THG.US,D,20220215,000000,138.342,139.266,136.818,137.85,158806.87569268,0
+THG.US,D,20220216,000000,137.397,138.459,136.718,137.623,130073.21130482,0
+THG.US,D,20220217,000000,136.945,136.945,135.007,135.961,99924.215677479,0
+THG.US,D,20220218,000000,135.823,137.604,135.823,136.748,190011.26918396,0
+THG.US,D,20220222,000000,136.925,137.564,135.528,136.492,139441.64667884,0
+THG.US,D,20220223,000000,136.836,137.761,133.876,134.19,169807.21238809,0
+THG.US,D,20220224,000000,131.732,132.038,128.211,131.594,194782.92831249,0
+THG.US,D,20220225,000000,132.569,138.656,132.569,138.342,160760.07347361,0
+THG.US,D,20220228,000000,135.066,137.407,135.066,136.473,156182.61568613,0
+THG.US,D,20220301,000000,135.47,137.2,132.961,134.122,194814.44790187,0
+THG.US,D,20220302,000000,134.88,138.922,134.88,138.419,146508.1352668,0
+THG.US,D,20220303,000000,138.419,139.747,137.731,138.843,111129.93808436,0
+THG.US,D,20220304,000000,136.296,140.406,135.902,140.249,163902.8815636,0
+THG.US,D,20220307,000000,138.942,138.942,136.02,136.482,184259.45250164,0
+THG.US,D,20220308,000000,136.698,137.673,133.482,133.582,174158.94924513,0
+THG.US,D,20220309,000000,136.207,137.319,135.518,136.827,151504.49856481,0
+THG.US,D,20220310,000000,134.82,136.425,133.286,135.351,156411.38689942,0
+THG.US,D,20220311,000000,135.981,138.194,135.981,137.18,102456.96719872,0
+THG.US,D,20220314,000000,138.912,140.721,138.115,139.679,117031.21862602,0
+THG.US,D,20220315,000000,140.643,141.048,138.439,140.101,131706.12938716,0
+THG.US,D,20220316,000000,140.446,141.765,139.094,141.735,157539.99155159,0
+THG.US,D,20220317,000000,141.066,144.115,141.066,144.036,135355.2844292,0
+THG.US,D,20220318,000000,144.203,144.205,141.482,142.855,312343.87939235,0
+THG.US,D,20220321,000000,143.889,145.797,143.8,145.61,125538.45747716,0
+THG.US,D,20220322,000000,146.475,146.829,143.436,144.527,229168.76680975,0
+THG.US,D,20220323,000000,144.43,145.133,142.964,143.376,141618.5318683,0
+THG.US,D,20220324,000000,143.692,145.884,143.692,145.777,88678.839593625,0
+THG.US,D,20220325,000000,145.874,147.419,145.482,147.341,88467.35331646,0
+THG.US,D,20220328,000000,147.478,148.161,145.492,147.508,126819.57627152,0
+THG.US,D,20220329,000000,148.108,148.664,147.361,148.059,130273.51321157,0
+THG.US,D,20220330,000000,148.629,149.244,147.271,148.462,128976.12624202,0
+THG.US,D,20220331,000000,148.305,150.267,147.055,147.055,155547.14009369,0
+THG.US,D,20220401,000000,148.402,151.855,148.402,151.57,256526.75363509,0
+THG.US,D,20220404,000000,151.068,152.425,147.021,147.625,222202.93755564,0
+THG.US,D,20220405,000000,147.566,149.499,146.573,147.006,242119.25100324,0
+THG.US,D,20220406,000000,147.203,150.303,147.203,148.776,212166.49023886,0
+THG.US,D,20220407,000000,148.629,149.799,147.586,148.756,145171.0946203,0
+THG.US,D,20220408,000000,149.839,150.447,148.019,149.829,152819.17047046,0
+THG.US,D,20220411,000000,150.42,151.982,149.829,150.35,183544.66955527,0
+THG.US,D,20220412,000000,150.35,151.717,148.619,149.229,148583.34436147,0
+THG.US,D,20220413,000000,148.943,149.642,147.212,149.17,119760.2050102,0
+THG.US,D,20220414,000000,148.57,149.494,145.787,148.137,161933.41560749,0
+THG.US,D,20220418,000000,147.979,150.213,147.979,149.731,137856.51636105,0
+THG.US,D,20220419,000000,149.888,150.133,148.442,149.406,155388.52538582,0
+THG.US,D,20220420,000000,150.607,152.041,150.198,151.737,157382.39360466,0
+THG.US,D,20220421,000000,152.936,152.986,150.522,150.774,135616.59199281,0
+THG.US,D,20220422,000000,150.203,151.904,148.137,149.19,323106.29402596,0
+THG.US,D,20220425,000000,148.305,150.587,146.091,150.439,320143.45262376,0
+THG.US,D,20220426,000000,148.669,150.36,148.034,148.118,353257.3231752,0
+THG.US,D,20220427,000000,147.862,150.055,146.602,147.744,320313.25170205,0
+THG.US,D,20220428,000000,148.324,148.943,145.797,148.422,163045.75208451,0
+THG.US,D,20220429,000000,147.606,148.393,143.986,144.4,177367.84679673,0
+THG.US,D,20220502,000000,145.059,146.898,142.246,143.996,266992.27407191,0
+THG.US,D,20220503,000000,144.862,146.917,143.219,144.941,361195.17589551,0
+THG.US,D,20220504,000000,146.593,149.681,143.809,149.377,286936.04006511,0
+THG.US,D,20220505,000000,148.462,149.278,144.941,146.859,308560.51190519,0
+THG.US,D,20220506,000000,145.787,147.439,144.764,147.222,237092.38487679,0
+THG.US,D,20220509,000000,146.228,146.927,143.947,144.42,214986.98510835,0
+THG.US,D,20220510,000000,145.147,146.121,139.069,140.289,213352.03350411,0
+THG.US,D,20220511,000000,140.603,142.491,138.616,138.951,177761.33328357,0
+THG.US,D,20220512,000000,139.344,139.65,137.683,139.453,190280.71083515,0
+THG.US,D,20220513,000000,139.924,140.249,138.352,139.65,158983.79209761,0
+THG.US,D,20220516,000000,139.905,141.426,138.656,141.085,151953.90690379,0
+THG.US,D,20220517,000000,142.236,146.662,141.793,146.308,268373.03543916,0
+THG.US,D,20220518,000000,145.246,145.984,142.836,143.131,139490.45120434,0
+THG.US,D,20220519,000000,141.862,142.738,138.39,140.348,120972.18406011,0
+THG.US,D,20220520,000000,140.603,140.997,137.339,139.187,134111.78578991,0
+THG.US,D,20220523,000000,141.037,142.571,139.954,141.97,161667.02423914,0
+THG.US,D,20220524,000000,141.951,142.556,139.167,142.049,132228.74451439,0
+THG.US,D,20220525,000000,140.927,143.269,140.927,142.688,145994.67098811,0
+THG.US,D,20220526,000000,144.173,144.547,143.249,144.41,124642.69108205,0
+THG.US,D,20220527,000000,144.066,145.827,143.908,145.787,153507.51763219,0
+THG.US,D,20220531,000000,145.265,145.275,142.855,144.183,237054.76472173,0
+THG.US,D,20220601,000000,143.839,144.095,140.77,143.209,149157.81429705,0
+THG.US,D,20220602,000000,143.839,144.607,141.528,144.587,114256.47799918,0
+THG.US,D,20220603,000000,143.809,145.56,142.836,143.239,95564.344732852,0
+THG.US,D,20220606,000000,144.095,145.3,142.787,144.203,114951.94248755,0
+THG.US,D,20220607,000000,143.298,145.792,142.836,145.787,126088.52514997,0
+THG.US,D,20220608,000000,145.246,145.934,142.925,143.446,100592.22762025,0
+THG.US,D,20220609,000000,143.169,144.079,141.232,141.251,130841.72746654,0
+THG.US,D,20220610,000000,139.343,141.172,138.789,139.896,138076.20782866,0
+THG.US,D,20220613,000000,137.949,140.693,137.748,139.659,341722.98619899,0
+THG.US,D,20220614,000000,139.61,142.18,139.61,141.37,254587.55452196,0
+THG.US,D,20220615,000000,142.418,143.139,138.601,139.175,198187.53752659,0
+THG.US,D,20220616,000000,137.169,137.375,134.38,134.786,152764.67110306,0
+THG.US,D,20220617,000000,135.873,137.169,134.726,135.943,277371.31230671,0
+THG.US,D,20220621,000000,136.931,138.829,135.888,138.325,195668.8216287,0
+THG.US,D,20220622,000000,136.515,139.65,136.515,138.75,105949.93597449,0
+THG.US,D,20220623,000000,138.611,140.732,137.721,139.62,230435.19327946,0
+THG.US,D,20220624,000000,140.54,147.123,140.174,146.313,394478.4516361,0
+THG.US,D,20220627,000000,145.819,145.896,143.683,143.96,169827.20112938,0
+THG.US,D,20220628,000000,145.305,146.293,142.971,143.02,179551.06294721,0
+THG.US,D,20220629,000000,144.019,144.098,142.368,142.536,140103.31893684,0
+THG.US,D,20220630,000000,141.32,145.022,141.32,144.583,172638.24991662,0
+THG.US,D,20220701,000000,144.652,146.718,143.901,146.441,99215.15266199,0
+THG.US,D,20220705,000000,144.632,144.632,141.024,144.573,131748.06057679,0
+THG.US,D,20220706,000000,144.909,147.934,144.286,146.669,300213.73897582,0
+THG.US,D,20220707,000000,147.311,147.746,146.007,146.313,214429.71470425,0
+THG.US,D,20220708,000000,146.511,146.599,144.187,144.207,191512.43463095,0
+THG.US,D,20220711,000000,143.515,145.348,143.396,144.207,117808.13134435,0
+THG.US,D,20220712,000000,143.011,145.285,142.348,142.952,184899.03521714,0
+THG.US,D,20220713,000000,141.794,144.325,141.794,143.258,187316.59786611,0
+THG.US,D,20220714,000000,140.312,141.37,135.695,135.933,307152.85185112,0
+THG.US,D,20220715,000000,138.265,138.265,135.082,135.29,237051.62729074,0
+THG.US,D,20220718,000000,135.596,136.773,132.126,132.226,233607.35916532,0
+THG.US,D,20220719,000000,133.342,135.487,133.342,135.399,175899.43066152,0
+THG.US,D,20220720,000000,134.983,137.356,133.55,136.832,179716.95427542,0
+THG.US,D,20220721,000000,136.931,137.989,135.409,137.87,192008.08555062,0
+THG.US,D,20220722,000000,137.593,138.601,135.557,136.605,138621.4238403,0
+THG.US,D,20220725,000000,137.505,139.59,137.505,138.908,142319.58662048,0
+THG.US,D,20220726,000000,138.582,140.5,137.761,139.936,137744.42517224,0
+THG.US,D,20220727,000000,139.936,140.608,138.275,139.304,182810.22062712,0
+THG.US,D,20220728,000000,139.59,139.59,132.878,134.954,224730.15004087,0
+THG.US,D,20220729,000000,135.132,136.249,134.489,134.914,217161.86395734,0
+THG.US,D,20220801,000000,133.441,133.441,131.424,132.65,209008.9120951,0
+THG.US,D,20220802,000000,132.828,132.828,130.199,130.199,269127.32252045,0
+THG.US,D,20220803,000000,126.481,130.508,121.954,126.531,442367.4342681,0
+THG.US,D,20220804,000000,125.928,126.412,122.952,123.466,252380.39063073,0
+THG.US,D,20220805,000000,123.742,125.977,123.175,125.374,205220.72292338,0
+THG.US,D,20220808,000000,125.394,127.559,125.394,126.027,173501.08712984,0
+THG.US,D,20220809,000000,126.353,128.311,126.116,128.153,159855.51385172,0
+THG.US,D,20220810,000000,129.22,129.872,128.695,129.229,121542.70929415,0
+THG.US,D,20220811,000000,130.357,131.444,129.773,130.999,106414.22938699,0
+THG.US,D,20220812,000000,131.039,133.412,130.999,133.302,106000.51259895,0
+THG.US,D,20220815,000000,132.67,134.321,132.181,134.094,109658.21407957,0
+THG.US,D,20220816,000000,133.738,135.943,133.713,135.774,133280.53229779,0
+THG.US,D,20220817,000000,135.132,136.091,134.489,135.715,115632.32496026,0
+THG.US,D,20220818,000000,136.249,136.249,135.053,136.169,55238.777697877,0
+THG.US,D,20220819,000000,136.447,136.447,134.311,134.795,123900.59152626,0
+THG.US,D,20220822,000000,133.254,133.698,130.693,130.93,153163.21490376,0
+THG.US,D,20220823,000000,130.802,131.79,130.495,130.584,91039.947084992,0
+THG.US,D,20220824,000000,129.981,130.722,128.943,130.218,165250.01661615,0
+THG.US,D,20220825,000000,130.218,132.349,130.002,132.244,109606.62592263,0
+THG.US,D,20220826,000000,132.452,132.838,131.8,131.978,144836.27945339,0
+THG.US,D,20220829,000000,130.96,131.607,129.171,130.495,139849.42428208,0
+THG.US,D,20220830,000000,130.139,130.89,128.849,129.101,132194.14640448,0
+THG.US,D,20220831,000000,128.587,129.171,127.48,127.915,148406.98913996,0
+THG.US,D,20220901,000000,127.935,128.883,127.583,128.073,156622.65601652,0
+THG.US,D,20220902,000000,129.042,130.337,126.659,127.48,118440.33915004,0
+THG.US,D,20220906,000000,128.399,129.329,127.095,127.431,161405.18162504,0
+THG.US,D,20220907,000000,127.539,130.085,127.539,129.892,101891.66762818,0
+THG.US,D,20220908,000000,128.953,131.078,128.676,130.89,121519.44404689,0
+THG.US,D,20220909,000000,130.772,132.384,130.149,131.029,78309.810709527,0
+THG.US,D,20220912,000000,131.543,133.026,131.543,132.788,130104.32028198,0
+THG.US,D,20220913,000000,131.434,132.31,130.965,131.454,156579.16011949,0
+THG.US,D,20220914,000000,131.246,132.72,130.994,132.67,243289.74815109,0
+THG.US,D,20220915,000000,132.332,136.14,131.477,136.01,333559.65596236,0
+THG.US,D,20220916,000000,135.334,136.08,133.386,135.135,466243.19113526,0
+THG.US,D,20220919,000000,134.489,137.512,134.236,137.323,225673.05887573,0
+THG.US,D,20220920,000000,136.696,136.696,134.112,135.334,248857.57234117,0
+THG.US,D,20220921,000000,135.971,136.483,132.759,133.028,171997.32424329,0
+THG.US,D,20220922,000000,133.326,133.326,130.731,131.815,206683.06235899,0
+THG.US,D,20220923,000000,130.542,132.322,130.542,131.417,208371.93381149,0
+THG.US,D,20220926,000000,130.403,130.93,126.417,126.944,303518.06287116,0
+THG.US,D,20220927,000000,127.053,128.852,125.88,128.703,198251.78152827,0
+THG.US,D,20220928,000000,129.389,131.646,128.882,130.185,204485.21594822,0
+THG.US,D,20220929,000000,129.688,129.767,127.799,129.23,294629.10692973,0
+THG.US,D,20220930,000000,129.528,130.801,127.063,127.391,196454.27510445,0
+THG.US,D,20221003,000000,128.226,130.662,126.417,130.503,124418.22443726,0
+THG.US,D,20221004,000000,131.199,134.4,131.199,134.34,172229.68237642,0
+THG.US,D,20221005,000000,132.839,134.251,132.839,132.869,136484.75329021,0
+THG.US,D,20221006,000000,132.402,133.624,132.044,133.535,121383.48639547,0
+THG.US,D,20221007,000000,133.654,133.654,131.089,132.183,318707.84714995,0
+THG.US,D,20221010,000000,132.909,134.464,132.909,134.062,147013.29259529,0
+THG.US,D,20221011,000000,134.062,136.448,133.545,134.062,229461.2005613,0
+THG.US,D,20221012,000000,134.44,135.647,133.356,133.952,127233.68077766,0
+THG.US,D,20221013,000000,132.521,140.882,132.272,140.216,126936.94636522,0
+THG.US,D,20221014,000000,141.568,141.677,137.203,138.764,141241.55680351,0
+THG.US,D,20221017,000000,139.927,140.703,138.406,139.619,162597.38158484,0
+THG.US,D,20221018,000000,140.912,142.204,140.166,141.22,133748.76141958,0
+THG.US,D,20221019,000000,140.872,142.095,139.45,141.12,136841.8404645,0
+THG.US,D,20221020,000000,139.748,139.748,130.423,131.656,420973.59034943,0
+THG.US,D,20221021,000000,132.352,133.376,131.054,132.561,375336.84359568,0
+THG.US,D,20221024,000000,133.585,135.121,133.585,134.3,172222.64122087,0
+THG.US,D,20221025,000000,133.684,135.861,132.953,135.702,150040.98948153,0
+THG.US,D,20221026,000000,136.607,138.108,136.179,138.088,188888.05052693,0
+THG.US,D,20221027,000000,139.092,140.106,138.337,139.48,104405.24860714,0
+THG.US,D,20221028,000000,140.196,144.441,140.106,144.341,176175.74712217,0
+THG.US,D,20221031,000000,143.665,145.833,143.158,145.634,219762.51173169,0
+THG.US,D,20221101,000000,146.002,146.797,141.687,142.413,213012.05531854,0
+THG.US,D,20221102,000000,141.269,142.433,137.104,140.713,227426.30660753,0
+THG.US,D,20221103,000000,140.216,141.781,138.193,140.096,126668.37657498,0
+THG.US,D,20221104,000000,141.279,143.616,140.912,143.486,132088.05458929,0
+THG.US,D,20221107,000000,142.482,142.969,139.42,140.583,163496.63773643,0
+THG.US,D,20221108,000000,140.454,142.452,139.353,139.838,159075.79793077,0
+THG.US,D,20221109,000000,139.281,139.644,134.887,135.384,107033.61138579,0
+THG.US,D,20221110,000000,139.062,140.285,137.402,140.226,168906.2569571,0
+THG.US,D,20221111,000000,142.274,142.89,138.655,139.351,263496.13472838,0
+THG.US,D,20221114,000000,139.39,141.349,139.119,139.43,154697.20505841,0
+THG.US,D,20221115,000000,140.703,140.703,136.985,137.72,140455.96502007,0
+THG.US,D,20221116,000000,137.82,140.673,137.193,140.643,177625.21928599,0
+THG.US,D,20221117,000000,139.967,142.164,139.967,141.955,161857.05437279,0
+THG.US,D,20221118,000000,142.164,143.447,139.912,141.707,173326.09088339,0
+THG.US,D,20221121,000000,141.707,144.292,141.707,143.307,133053.69877892,0
+THG.US,D,20221122,000000,143.536,144.65,142.91,144.053,98719.012561316,0
+THG.US,D,20221123,000000,144.192,145.017,143.775,144.819,99237.040433879,0
+THG.US,D,20221125,000000,144.898,146.688,144.898,146.608,42643.249765895,0
+THG.US,D,20221128,000000,145.942,146.837,144.182,144.182,84591.436891127,0
+THG.US,D,20221129,000000,143.805,145.644,143.805,145.047,77684.063297166,0
+THG.US,D,20221130,000000,144.451,146.519,142.547,146.439,136748.29368363,0
+THG.US,D,20221201,000000,147.264,147.383,144.321,144.64,121770.74995069,0
+THG.US,D,20221202,000000,143.993,145.485,143.521,145.137,108852.24127627,0
+THG.US,D,20221205,000000,143.775,144.197,140.002,141.597,163270.31487949,0
+THG.US,D,20221206,000000,141.578,143.089,140.951,142.87,216755.93831209,0
+THG.US,D,20221207,000000,142.114,143.188,139.888,140.047,104226.20208031,0
+THG.US,D,20221208,000000,140.752,141.796,139.719,140.574,91667.798218274,0
+THG.US,D,20221209,000000,140.265,140.623,138.188,138.516,131487.54460886,0
+THG.US,D,20221212,000000,138.307,138.307,136.338,137.502,228192.78668305,0
+THG.US,D,20221213,000000,139.51,139.917,137.034,137.77,229134.28976794,0
+THG.US,D,20221214,000000,137.84,138.885,136.4,138.05,173672,0
+THG.US,D,20221215,000000,137.06,137.06,133.2,133.59,183242,0
+THG.US,D,20221216,000000,132.36,134.07,131.32,133.89,675082,0
+THG.US,D,20221219,000000,134.02,136.24,134,135.19,198027,0
+THG.US,D,20221220,000000,136.06,136.93,134.43,134.5,179123,0
+THG.US,D,20221221,000000,135.64,138.07,135.39,137.35,183214,0
+THG.US,D,20221222,000000,136.81,137.26,134.96,136.1,160946,0
+THG.US,D,20221223,000000,136.46,137.42,135.8,137.39,72914,0
+THG.US,D,20221227,000000,137.37,137.92,136.27,137.59,96713,0
+THG.US,D,20221228,000000,137.56,138.03,135.22,135.22,79005,0
+THG.US,D,20221229,000000,135.65,137.48,135.65,136.58,97066,0
+THG.US,D,20221230,000000,136.07,136.185,134.33,135.13,104967,0
+THG.US,D,20230103,000000,135.44,136.08,134.41,135.9,119409,0
+THG.US,D,20230104,000000,136.61,137.24,134.48,135.57,125634,0
+THG.US,D,20230105,000000,135.13,136.5,134.065,135.62,161231,0
+THG.US,D,20230106,000000,136.98,139,136.98,138.34,85716,0
+THG.US,D,20230109,000000,137.75,137.84,134.925,134.95,115503,0
+THG.US,D,20230110,000000,135.57,136.4986,134.51,135.44,104962,0
+THG.US,D,20230111,000000,135.44,136.69,134.38,134.63,136853,0
+THG.US,D,20230112,000000,135.6,136.29,133.29,136.04,121575,0
+THG.US,D,20230113,000000,135.7,136.96,134.265,136.41,89717,0
+THG.US,D,20230117,000000,137.25,137.25,132.63,133.3,187545,0
+THG.US,D,20230118,000000,132.84,134.21,131.11,131.38,131284,0
+THG.US,D,20230119,000000,130.17,130.17,126.205,128.41,428306,0
+THG.US,D,20230120,000000,128.62,129.75,126.37,129.53,244304,0
+THG.US,D,20230123,000000,130.24,131.42,129.38,130.33,283072,0
+THG.US,D,20230124,000000,129.91,133.065,129.82,131.82,130076,0
+THG.US,D,20230125,000000,131.61,133.6,131.56,133.48,134315,0
+THG.US,D,20230126,000000,133.93,134.87,132.821,134.83,101531,0
+THG.US,D,20230127,000000,135.05,135.185,133.11,133.13,120737,0
+THG.US,D,20230130,000000,133.08,134.945,133.05,133.25,108782,0
+THG.US,D,20230131,000000,133.94,134.67,132.9579,134.58,135275,0
+THG.US,D,20230201,000000,133.3,134.6,132.24,132.81,262564,0
+THG.US,D,20230202,000000,132.86,138.175,128.2301,137.73,527706,0
+THG.US,D,20230203,000000,138.26,143.82,136.57,142.4,348924,0
+THG.US,D,20230206,000000,142.25,143.69,140.22,143.64,171363,0
+THG.US,D,20230207,000000,143.07,148.515,142.85,148.2,208319,0
+THG.US,D,20230208,000000,147.45,148.78,145.1,145.18,118619,0
+THG.US,D,20230209,000000,146.09,146.61,140.71,141.45,171422,0
+THG.US,D,20230210,000000,141.36,143.37,141.21,142.82,196855,0
+THG.US,D,20230213,000000,142.66,144.76,141.19,143.88,115018,0
+THG.US,D,20230214,000000,143.69,144.015,141.62,142.07,127182,0
+THG.US,D,20230215,000000,141.53,143.059,141.53,142.54,118393,0
+THG.US,D,20230216,000000,141.22,142.7116,140.56,142.34,138338,0
+THG.US,D,20230217,000000,142.28,144.265,142.28,143.04,107081,0
+THG.US,D,20230221,000000,142.74,142.9,140.23,141.88,98137,0
+THG.US,D,20230222,000000,141.73,142.4,139.6,140.82,123123,0
+THG.US,D,20230223,000000,140.86,141.335,138.165,140.33,180740,0
+THG.US,D,20230224,000000,140.05,140.22,137.2,139.34,254170,0
+THG.US,D,20230227,000000,140.36,141.67,138.885,140.01,219536,0
+THG.US,D,20230228,000000,139.85,141.3,139.13,139.48,233570,0
+THG.US,D,20230301,000000,138.51,141.14,138.51,141,126011,0
+THG.US,D,20230302,000000,140.06,140.18,137.05,138.06,121316,0
+THG.US,D,20230303,000000,138.31,138.31,136.41,137.33,116101,0
+THG.US,D,20230306,000000,136.97,137.89,135.64,135.89,198932,0
+THG.US,D,20230307,000000,135.87,136.59,134.71,135.67,150027,0
+THG.US,D,20230308,000000,135.66,135.92,132.22,133.7,129518,0
+THG.US,D,20230309,000000,133.62,134.4007,130.8,131.48,129122,0
+THG.US,D,20230310,000000,130.28,131.76,128.62,129.61,153395,0
+THG.US,D,20230313,000000,127.36,128.28,124.22,126.71,192067,0
+THG.US,D,20230314,000000,128.9,130.03,127.43,129.91,200185,0
+THG.US,D,20230315,000000,124.62,127.95,123.51,125.64,221333,0
+THG.US,D,20230316,000000,124.98,128.43,124.27,127.24,186262,0
+THG.US,D,20230317,000000,126.23,126.23,119.82,121.57,415618,0
+THG.US,D,20230320,000000,122.21,127.71,122.21,126.2,190501,0
+THG.US,D,20230321,000000,128.34,129.695,127.81,128.45,164635,0
+THG.US,D,20230322,000000,128.39,128.39,124.19,124.25,102320,0
+THG.US,D,20230323,000000,124.37,124.54,121.29,121.69,165834,0
+THG.US,D,20230324,000000,120.43,123.41,120.07,123.33,138273,0
+THG.US,D,20230327,000000,125.03,125.32,123.32,123.97,154475,0
+THG.US,D,20230328,000000,123.67,125.75,123.56,125.19,146352,0
+THG.US,D,20230329,000000,126.36,127.465,125.74,126.75,262513,0
+THG.US,D,20230330,000000,127.2,128.22,126.64,128.11,156861,0
+THG.US,D,20230331,000000,129.22,129.75,128.35,128.5,202367,0
+THG.US,D,20230403,000000,128.41,130.11,128.24,129.09,136817,0
+THG.US,D,20230404,000000,129.8,129.8,126.48,127.7,141992,0
+THG.US,D,20230405,000000,127.5,128.38,127.35,127.51,201531,0
+THG.US,D,20230406,000000,128.06,129.35,127.9,128.94,175584,0
+THG.US,D,20230410,000000,128.24,130.51,128.24,130.32,140141,0
+THG.US,D,20230411,000000,130.94,130.98,129.38,129.55,78801,0
+THG.US,D,20230412,000000,130.39,130.39,128.17,128.43,103397,0
+THG.US,D,20230413,000000,128.09,128.895,126.38,128.26,122739,0
+THG.US,D,20230414,000000,129.01,129.21,124.85,125.14,200910,0
+THG.US,D,20230417,000000,125.11,126.26,124.16,126.2,201238,0
+THG.US,D,20230418,000000,126.2,127.52,125.19,127.41,177687,0
+THG.US,D,20230419,000000,128.15,128.78,127.63,128.71,92755,0
+THG.US,D,20230420,000000,127.65,127.78,123.94,124.67,343298,0
+THG.US,D,20230421,000000,124.78,124.78,120.785,121.21,233825,0
+THG.US,D,20230424,000000,121.31,122.45,119.08,119.79,192745,0
+THG.US,D,20230425,000000,118.8,119.49,117.86,117.89,212311,0
+THG.US,D,20230426,000000,117.42,118.71,116.09,116.56,302172,0
+THG.US,D,20230427,000000,116.61,119.685,115.55,119.06,229526,0
+THG.US,D,20230428,000000,119.26,120.64,119.05,119.56,331180,0
+THG.US,D,20230501,000000,119.51,121.61,119.305,119.56,265363,0
+THG.US,D,20230502,000000,119.03,119.465,115.26,116.84,360350,0
+THG.US,D,20230503,000000,118.04,122.99,118.04,121.06,372468,0
+THG.US,D,20230504,000000,119.54,120.045,115.81,117.65,313551,0
+THG.US,D,20230505,000000,119.26,120.78,117.75,119.04,193192,0
+THG.US,D,20230508,000000,119.85,120.36,118.27,120.18,146247,0
+THG.US,D,20230509,000000,119.53,121.56,119.165,120.31,137425,0
+THG.US,D,20230510,000000,120.84,120.84,118.29,119.97,117937,0
+THG.US,D,20230511,000000,119.61,120.14,118.54,119.41,107869,0
+THG.US,D,20230512,000000,120.24,121.08,118.205,119.87,133189,0
+THG.US,D,20230515,000000,120.35,120.54,119.125,120.19,109895,0
+THG.US,D,20230516,000000,119.84,120.31,118.89,119.61,100489,0
+THG.US,D,20230517,000000,120,120.575,118.98,120.19,179809,0
+THG.US,D,20230518,000000,117.62,119.61,116.04,119.52,188201,0
+THG.US,D,20230519,000000,120.54,120.685,118.75,119.1,105150,0
+THG.US,D,20230522,000000,118.78,119.2392,117,118.25,155118,0
+THG.US,D,20230523,000000,118.12,119.17,116.52,117.21,203650,0
+THG.US,D,20230524,000000,116.78,116.905,113.89,114.32,224416,0
+THG.US,D,20230525,000000,113.96,114.235,111.4427,111.87,169300,0
+THG.US,D,20230526,000000,111.75,113.29,111.045,112.32,186298,0
+THG.US,D,20230530,000000,112.19,113.93,111.92,113.62,162461,0
+THG.US,D,20230531,000000,113.17,114.43,111.15,111.46,290322,0
+THG.US,D,20230601,000000,111.58,112.535,110.77,112.18,143059,0
+THG.US,D,20230602,000000,112.98,115.285,112.6903,115.12,164207,0
+THG.US,D,20230605,000000,114.32,114.62,112.565,112.83,124494,0
+THG.US,D,20230606,000000,112.48,114.18,112.48,113.89,138079,0
+THG.US,D,20230607,000000,114.01,116.39,113.45,115.92,170843,0
+THG.US,D,20230608,000000,115.43,116.81,113.865,114.29,77983,0
+THG.US,D,20230609,000000,114.33,115.84,114.33,115.62,228937,0
+THG.US,D,20230612,000000,115.81,116.145,114.214,114.45,152248,0
+THG.US,D,20230613,000000,114.27,116.29,114.19,114.45,190784,0
+THG.US,D,20230614,000000,114.47,115.065,112.47,112.93,179635,0
+THG.US,D,20230615,000000,112.02,114.21,112.02,113.82,141792,0
+THG.US,D,20230616,000000,114.59,115.78,114,115.3,386839,0
+THG.US,D,20230620,000000,114.89,114.995,113.03,113.93,173197,0
+THG.US,D,20230621,000000,114,114,111.99,113.88,169189,0
+THG.US,D,20230622,000000,114.53,114.53,111.94,112.32,156821,0
+THG.US,D,20230623,000000,111.83,112.35,110,110.41,375392,0
+THG.US,D,20230626,000000,110.77,111.565,109.845,111.3,146887,0
+THG.US,D,20230627,000000,111.24,112.74,110.905,111.82,119167,0
+THG.US,D,20230628,000000,111.5,111.5,109.13,110.25,237424,0
+THG.US,D,20230629,000000,110.74,112.14,110.74,111.98,131420,0
+THG.US,D,20230630,000000,112.41,113.77,112.2525,113.03,230446,0
+THG.US,D,20230703,000000,112.64,113.8197,112.62,113.17,65144,0
+THG.US,D,20230705,000000,112.09,112.09,109.97,110.76,222263,0
+THG.US,D,20230706,000000,111.82,112.815,110.483,112.54,211372,0
+THG.US,D,20230707,000000,112.2,114.03,112.17,113.1,257652,0
+THG.US,D,20230710,000000,112.45,114.28,111.75,111.83,158107,0
+THG.US,D,20230711,000000,111.82,113,111.6876,111.85,101882,0
+THG.US,D,20230712,000000,112.61,112.62,111.24,111.52,202215,0
+THG.US,D,20230713,000000,110.83,111.79,110.54,110.79,135108,0
+THG.US,D,20230714,000000,110.76,110.9099,108.7075,109.65,213184,0
+THG.US,D,20230717,000000,109.78,111.72,109.78,110.76,150920,0
+THG.US,D,20230718,000000,110.44,112.55,110.44,111.32,154563,0
+THG.US,D,20230719,000000,111.62,112.62,111.26,112.16,110146,0
+THG.US,D,20230720,000000,112.35,113.085,111.87,112.47,207581,0
+THG.US,D,20230721,000000,112.6,112.88,110.33,110.48,190803,0
+THG.US,D,20230724,000000,110.33,113.49,109.905,113.37,264372,0
+THG.US,D,20230725,000000,113.23,114.17,112.25,112.34,178348,0
+THG.US,D,20230726,000000,112.84,115.08,112.84,114.26,154948,0
+THG.US,D,20230727,000000,114.44,114.94,112.92,113.47,169346,0
+THG.US,D,20230728,000000,114.52,114.73,113.0601,113.29,132892,0
+THG.US,D,20230731,000000,113.11,115.21,112.73,113.48,181754,0
+THG.US,D,20230801,000000,113.25,114.35,112.76,113.4,131500,0
+THG.US,D,20230802,000000,112.48,114.28,112.11,113.66,214263,0
+THG.US,D,20230803,000000,112.48,113.38,110.22,111.3,261543,0
+THG.US,D,20230804,000000,110.95,112.94,110.32,112.34,216457,0
+THG.US,D,20230807,000000,112.73,114.911,112.21,113.56,228145,0
+THG.US,D,20230808,000000,112.35,113.13,111.52,111.97,137058,0
+THG.US,D,20230809,000000,111.4,112.17,110.18,110.88,104518,0
+THG.US,D,20230810,000000,110.72,112.04,110.12,110.55,102798,0
+THG.US,D,20230811,000000,110.5,111.1,109.15,109.27,157112,0
+THG.US,D,20230814,000000,109.4,110.47,107.68,109.99,223190,0
+THG.US,D,20230815,000000,108.37,109.12,107.58,108.71,140588,0
+THG.US,D,20230816,000000,108.3,109.75,108.3,108.76,151859,0
+THG.US,D,20230817,000000,109.23,109.26,106.72,106.73,128644,0
+THG.US,D,20230818,000000,106.57,107.85,105.765,106.78,128639,0
+THG.US,D,20230821,000000,106.55,106.84,106.04,106.15,225218,0
+THG.US,D,20230822,000000,105.97,107.13,104.03,104.25,210173,0
+THG.US,D,20230823,000000,104.03,105.065,104.03,104.5,200631,0
+THG.US,D,20230824,000000,104.06,106.035,103.9,104.5,145539,0
+THG.US,D,20230825,000000,105.15,106.28,104.23,105.59,185339,0
+THG.US,D,20230828,000000,105.58,106.91,104.965,105.53,125967,0
+THG.US,D,20230829,000000,105.77,105.88,104.9217,105.69,103297,0
+THG.US,D,20230830,000000,105.62,106.45,105.58,106,112259,0
+THG.US,D,20230831,000000,107.41,108.26,106.63,106.72,225727,0
+THG.US,D,20230901,000000,107.67,109.17,107.29,108.35,118547,0
+THG.US,D,20230905,000000,107.42,108.3,105.74,106.73,154186,0
+THG.US,D,20230906,000000,106.94,107.26,105.7,106.3,137467,0
+THG.US,D,20230907,000000,106.34,107.6,106.29,106.66,383649,0
+THG.US,D,20230908,000000,106.92,106.92,103.98,104.5,155388,0
+THG.US,D,20230911,000000,105.05,106.8513,103.825,106.47,246213,0
+THG.US,D,20230912,000000,106.5,109.07,106.5,108.9,204086,0
+THG.US,D,20230913,000000,109.48,109.74,108.34,109.63,238732,0
+THG.US,D,20230914,000000,109.55,111.07,108.97,111.05,280918,0
+THG.US,D,20230915,000000,111.23,111.71,110.19,111.06,442060,0
+THG.US,D,20230918,000000,110.82,112.865,109.86,112.53,229511,0
+THG.US,D,20230919,000000,112.82,113.7202,112.05,112.09,222615,0
+THG.US,D,20230920,000000,112.48,114.09,112.48,113.31,181514,0
+THG.US,D,20230921,000000,113.1,113.53,112.22,112.85,142402,0
+THG.US,D,20230922,000000,112.74,113.45,112.14,112.44,109373,0
+THG.US,D,20230925,000000,111.95,113.44,111.788,113.11,96139,0
+THG.US,D,20230926,000000,112.59,113.1,111.42,111.46,170242,0
+THG.US,D,20230927,000000,111.41,111.41,109.505,110.56,183860,0
+THG.US,D,20230928,000000,110.84,111.88,110.08,111.04,138440,0
+THG.US,D,20230929,000000,111.91,112.3,110.94,110.98,219443,0
+THG.US,D,20231002,000000,110.28,110.28,108.03,109.95,194397,0
+THG.US,D,20231003,000000,109.71,110.59,108.82,110.33,158250,0
+THG.US,D,20231004,000000,110.33,112.26,109.7525,110.96,163790,0
+THG.US,D,20231005,000000,110.99,112.07,110.41,111.5,139829,0
+THG.US,D,20231006,000000,111.08,112.44,110.8901,111.08,162832,0
+THG.US,D,20231009,000000,110.57,112.3,110.03,111.3,180915,0
+THG.US,D,20231010,000000,111.7,111.93,109.11,109.4,288433,0
+THG.US,D,20231011,000000,109.28,111.09,109.0426,110.99,222614,0
+THG.US,D,20231012,000000,111.41,111.82,109.55,111.77,216425,0
+THG.US,D,20231013,000000,112.57,114.78,112.57,114.73,252566,0
+THG.US,D,20231016,000000,115.23,118.44,115.23,118.32,236383,0
+THG.US,D,20231017,000000,118.19,122.04,118.19,121.95,249163,0
+THG.US,D,20231018,000000,121.64,122.38,120.88,121.65,227927,0
+THG.US,D,20231019,000000,117.39,119.2781,115.77,116.82,290936,0
+THG.US,D,20231020,000000,117.16,117.54,115.14,115.21,151541,0
+THG.US,D,20231023,000000,114.51,116.24,113.92,116,183051,0
+THG.US,D,20231024,000000,116.77,117.185,115.75,116.99,199406,0
+THG.US,D,20231025,000000,116.86,118.71,115.96,116.84,232561,0
+THG.US,D,20231026,000000,116.83,118.68,115.79,117.05,95125,0
+THG.US,D,20231027,000000,116.45,116.45,113.79,114.26,124185,0
+THG.US,D,20231030,000000,115.34,116.13,114.8845,115.63,132586,0
+THG.US,D,20231031,000000,115.93,117.24,115.44,117.21,198753,0
+THG.US,D,20231101,000000,117.55,119.81,117.22,119.52,198560,0
+THG.US,D,20231102,000000,119.38,119.38,113.505,116.68,242776,0
+THG.US,D,20231103,000000,118.01,119.175,116.57,116.65,204501,0
+THG.US,D,20231106,000000,117.15,117.79,116.83,117.09,162938,0
+THG.US,D,20231107,000000,117.02,117.16,115.89,116.2,176098,0
+THG.US,D,20231108,000000,116.39,116.39,114.08,114.19,163144,0
+THG.US,D,20231109,000000,114.67,115.48,113.06,113.39,159351,0
+THG.US,D,20231110,000000,113.76,113.76,112.22,113.24,221652,0
+THG.US,D,20231113,000000,113.47,114.245,113.32,114.05,187728,0
+THG.US,D,20231114,000000,114.56,117.51,113.85,117.16,341878,0
+THG.US,D,20231115,000000,116.79,117.88,115.69,116.11,313788,0
+THG.US,D,20231116,000000,116.9,119.73,116.7,119.58,252998,0
+THG.US,D,20231117,000000,120.1,120.25,118.18,118.41,225551,0
+THG.US,D,20231120,000000,118.41,118.95,117.5625,118.69,180630,0
+THG.US,D,20231121,000000,118.69,120.2,118.48,119.76,186228,0
+THG.US,D,20231122,000000,119.8,121.34,119.21,120.91,171053,0
+THG.US,D,20231124,000000,121.59,121.94,120.2895,121.65,62864,0
+THG.US,D,20231127,000000,121.68,124.39,121.33,124.17,322546,0
+THG.US,D,20231128,000000,123.93,124.32,122.28,122.29,209539,0
+THG.US,D,20231129,000000,122.45,123.21,121.13,122,217495,0
+THG.US,D,20231130,000000,122,124.77,122,124.3,253274,0
+THG.US,D,20231201,000000,123.78,125.8,122.9,125.09,145510,0
+THG.US,D,20231204,000000,124.93,126.96,124.93,126.85,160952,0
+THG.US,D,20231205,000000,127.02,128.82,126.42,127.74,150918,0
+THG.US,D,20231206,000000,127.71,128.59,126.23,126.73,208233,0
+THG.US,D,20231207,000000,126.47,126.87,125.19,126.85,176534,0
+THG.US,D,20231208,000000,127.13,127.9693,124.91,126.86,122088,0
+THG.US,D,20231211,000000,126.77,127.95,125.78,127.92,148158,0
+THG.US,D,20231212,000000,128.25,128.9,126.175,128.18,130948,0
+THG.US,D,20231213,000000,127.9,128.05,125.98,126.26,306452,0
+THG.US,D,20231214,000000,125.87,125.87,123.21,123.99,287424,0
+THG.US,D,20231215,000000,123.49,123.785,121.75,122.6,478366,0
+THG.US,D,20231218,000000,122.8,123.95,121.99,123.73,123421,0
+THG.US,D,20231219,000000,123.28,124.88,122.88,123.06,117220,0
+THG.US,D,20231220,000000,122.81,122.81,120.84,120.89,169171,0
+THG.US,D,20231221,000000,121.04,121.57,119.36,120.47,131365,0
+THG.US,D,20231222,000000,121.01,121.7,119.93,121.64,98229,0
+THG.US,D,20231226,000000,121.45,121.835,120.75,121.51,61892,0
+THG.US,D,20231227,000000,121.5,121.689,120.54,120.65,107886,0
+THG.US,D,20231228,000000,119.88,122.005,119.88,121.74,108621,0
+THG.US,D,20231229,000000,121.69,121.92,120.03,121.42,83456,0
+THG.US,D,20240102,000000,121.2,123.29,121.2,122.94,122659,0
+THG.US,D,20240103,000000,122.53,124.37,122.09,122.2,118320,0
+THG.US,D,20240104,000000,122.98,124.34,122.53,123.28,164461,0
+THG.US,D,20240105,000000,123.38,124.34,122.7,124.2,291488,0
+THG.US,D,20240108,000000,124.47,124.95,122.2,123.02,76878,0
+THG.US,D,20240109,000000,122.45,122.45,120.64,122.43,137998,0
+THG.US,D,20240110,000000,122.11,122.665,121.54,122.62,99622,0
+THG.US,D,20240111,000000,122.51,123.07,121.74,122.66,175358,0
+THG.US,D,20240112,000000,123.42,123.49,121.92,122.93,126200,0
+THG.US,D,20240116,000000,122.57,123.98,121.7175,122.97,115391,0
+THG.US,D,20240117,000000,122.32,124.07,122.32,123.29,131227,0
+THG.US,D,20240118,000000,122.9,125.2,122.9,125.18,110381,0
+THG.US,D,20240119,000000,127.36,129.51,126.5856,128.74,217459,0
+THG.US,D,20240122,000000,128.78,131.78,128.735,131.71,190003,0
+THG.US,D,20240123,000000,131.47,132,128.61,128.93,153994,0
+THG.US,D,20240124,000000,129.98,131.75,129.12,130.2,192645,0
+THG.US,D,20240125,000000,131.18,131.18,130.125,130.89,118578,0
+THG.US,D,20240126,000000,131.4,131.4,129.1911,130.88,130691,0
+THG.US,D,20240129,000000,130.39,132.1,130.39,131.94,126048,0
+THG.US,D,20240130,000000,131.84,133.08,131.62,132.87,130811,0
+THG.US,D,20240131,000000,133.12,134.71,132.01,132.01,251435,0
+THG.US,D,20240201,000000,134.8,136.66,128.86,131.39,325480,0
+THG.US,D,20240202,000000,131.41,132.32,130.65,130.9,115913,0
+THG.US,D,20240205,000000,130.41,131.48,128.58,130.34,182413,0
+THG.US,D,20240206,000000,130.1,131.58,129.94,131.21,158770,0
+THG.US,D,20240207,000000,131.46,131.59,130.03,130.08,166382,0
+THG.US,D,20240208,000000,129.88,131.41,128.43,131.02,213423,0
+THG.US,D,20240209,000000,130.28,132.76,130.28,131.89,135554,0
+THG.US,D,20240212,000000,132.47,134.37,131.915,134.15,134214,0
+THG.US,D,20240213,000000,133.93,134.5,131.54,133.35,172977,0
+THG.US,D,20240214,000000,133.89,135.865,133.76,135.73,173664,0
+THG.US,D,20240215,000000,136.01,137.57,135.8,136.58,175595,0
+THG.US,D,20240216,000000,136.95,138,135.87,135.88,131470,0
+THG.US,D,20240220,000000,134.91,137.055,134.25,134.32,123125,0
+THG.US,D,20240221,000000,134.01,134.405,132.67,133.23,183721,0
+THG.US,D,20240222,000000,133.08,134.85,132.85,134.54,197600,0
+THG.US,D,20240223,000000,135.21,135.67,134.69,135.56,137655,0
+THG.US,D,20240226,000000,135.03,136,134.1325,134.61,170664,0
+THG.US,D,20240227,000000,133.87,135.23,133.11,134.26,165538,0
+THG.US,D,20240228,000000,134.26,134.63,133.23,133.26,134572,0
+THG.US,D,20240229,000000,133.26,133.27,129.945,131.47,262494,0
+THG.US,D,20240301,000000,131.47,131.802,128.53,128.87,153711,0
+THG.US,D,20240304,000000,128.87,130.71,128.24,128.28,183003,0
+THG.US,D,20240305,000000,128.28,129.555,127.9,129.31,160454,0
+THG.US,D,20240306,000000,130.07,132.065,129.05,131.71,141785,0
+THG.US,D,20240307,000000,131.5,132.555,130.79,131.15,136599,0
+THG.US,D,20240308,000000,130.47,131.24,129.86,130.11,105019,0
+THG.US,D,20240311,000000,129.66,131.335,129.66,130.53,99010,0
+THG.US,D,20240312,000000,129.97,130.75,129.57,130.51,106867,0
+THG.US,D,20240313,000000,131.09,131.18,130.1,131.14,108268,0
+THG.US,D,20240314,000000,130.47,130.52,127.885,129.26,135709,0
+THG.US,D,20240315,000000,128.14,130.325,128.14,129.07,377635,0
+THG.US,D,20240318,000000,128.55,129.56,126.03,126.31,235099,0
+THG.US,D,20240319,000000,126.6,127.6546,126.53,126.98,164386,0
+THG.US,D,20240320,000000,125.73,127.135,125.73,126.31,177439,0
+THG.US,D,20240321,000000,125.91,127.87,125.61,127.52,230942,0
+THG.US,D,20240322,000000,127.97,127.97,127.005,127.19,160041,0
+THG.US,D,20240325,000000,127.41,129.72,127.41,128.89,155679,0
+THG.US,D,20240326,000000,128.54,131.82,128.54,131.74,169188,0
+THG.US,D,20240327,000000,132.14,135.64,131.87,135.54,213498,0
+THG.US,D,20240328,000000,135.78,136.835,135.22,136.17,241279,0
+THG.US,D,20240401,000000,135.88,135.88,133.34,133.91,113544,0
+THG.US,D,20240402,000000,133.89,134.395,132.78,132.78,116948,0
+THG.US,D,20240403,000000,132.51,133.28,132.32,132.98,145049,0
+THG.US,D,20240404,000000,133.55,134.23,130.45,130.47,146420,0
+THG.US,D,20240405,000000,130.7,131.05,129.717,130.07,110999,0
+THG.US,D,20240408,000000,129.93,133.55,129.3,133.15,204580,0
+THG.US,D,20240409,000000,133.3,133.3,129.3653,130.57,175720,0
+THG.US,D,20240410,000000,129.49,131.47,129.49,131.36,154064,0
+THG.US,D,20240411,000000,130.32,131.26,128.08,128.18,90247,0
+THG.US,D,20240412,000000,128.28,129.31,127.78,128.43,107358,0
+THG.US,D,20240415,000000,129.29,129.945,126.9,127.76,197240,0
+THG.US,D,20240416,000000,128.03,130.015,127.07,129.11,163112,0
+THG.US,D,20240417,000000,128.53,129.12,126.48,126.61,164511,0
+THG.US,D,20240418,000000,127.47,128.26,126.41,127.21,151696,0
+THG.US,D,20240419,000000,128.38,131.59,127.83,131.07,229111,0
+THG.US,D,20240422,000000,132.28,133.62,130.745,133.29,123922,0
+THG.US,D,20240423,000000,133.69,134.51,132.39,133.52,193017,0
+THG.US,D,20240424,000000,132.56,133.98,131.86,132.62,196012,0
+THG.US,D,20240425,000000,132.03,132.34,130.72,131.35,174015,0
+THG.US,D,20240426,000000,130.41,131.11,129.28,129.59,186701,0
+THG.US,D,20240429,000000,129.74,131.06,129.68,130.22,162346,0
+THG.US,D,20240430,000000,129.98,130.01,128.78,129.82,171483,0
+THG.US,D,20240501,000000,129.64,132.275,129.64,131.15,213212,0
+THG.US,D,20240502,000000,135,136.58,129.02,130.68,390865,0
+THG.US,D,20240503,000000,131.01,134.52,129.18,133.64,252072,0
+THG.US,D,20240506,000000,134.73,135.9,134.49,134.73,125616,0
+THG.US,D,20240507,000000,135.53,136.81,134.89,135.12,182972,0
+THG.US,D,20240508,000000,135.27,135.94,133.96,135.47,86557,0
+THG.US,D,20240509,000000,134.46,135.99,134.163,135.87,104653,0
+THG.US,D,20240510,000000,135.82,136.165,135.13,135.42,104798,0
+THG.US,D,20240513,000000,135.34,137.1,135.34,135.48,147619,0
+THG.US,D,20240514,000000,135.81,136.225,134.18,135.12,96742,0
+THG.US,D,20240515,000000,135,135,133.2801,133.98,107015,0
+THG.US,D,20240516,000000,134.76,137.11,134.66,136.48,109378,0
+THG.US,D,20240517,000000,136.39,137.66,136.03,137.56,100912,0
+THG.US,D,20240520,000000,138,138,136.76,137.39,125496,0
+THG.US,D,20240521,000000,137.65,138.3006,135.18,135.19,95766,0
+THG.US,D,20240522,000000,134.99,135.83,133.7,133.9,176956,0
+THG.US,D,20240523,000000,133.68,134.41,132.56,133.13,102433,0
+THG.US,D,20240524,000000,133.35,133.725,131.75,132.39,136805,0
+THG.US,D,20240528,000000,132.06,132.06,130.31,130.59,122470,0
+THG.US,D,20240529,000000,129.47,129.49,127.815,128,127866,0
+THG.US,D,20240530,000000,128.54,130.74,128.29,130.06,243107,0
+THG.US,D,20240531,000000,130.74,132.17,129.55,131.93,218613,0
+THG.US,D,20240603,000000,131.75,131.76,128.16,129.59,181545,0
+THG.US,D,20240604,000000,129.24,130.38,128.45,128.85,170051,0
+THG.US,D,20240605,000000,128.6,128.62,126.77,127.67,87053,0
+THG.US,D,20240606,000000,127.32,129.54,127.05,129.39,237613,0
+THG.US,D,20240607,000000,129.69,130.29,128.2621,129.34,180023,0
+THG.US,D,20240610,000000,128,128.14,126.66,127.48,99463,0
+THG.US,D,20240611,000000,127.34,127.34,124.82,125.12,130965,0
+THG.US,D,20240612,000000,125.04,125.58,124,124.36,129830,0
+THG.US,D,20240613,000000,124.3,124.3,122.57,123.04,256065,0
+THG.US,D,20240614,000000,121.2,121.29,119.66,120.84,249348,0
+THG.US,D,20240617,000000,120.94,123.31,120.94,123.31,147536,0
+THG.US,D,20240618,000000,122.38,123.25,120.9,120.96,164047,0
+THG.US,D,20240620,000000,121.18,124.11,121.03,124.1,319476,0
+THG.US,D,20240621,000000,124.01,124.5969,122.62,123.71,349880,0
+THG.US,D,20240624,000000,124.17,125.085,123.46,124.19,134113,0
+THG.US,D,20240625,000000,123.4,123.4,121.32,122.22,119582,0
+THG.US,D,20240626,000000,122.22,122.22,120.1,122.22,126850,0
+THG.US,D,20240627,000000,122.1,123.93,121.52,123.55,181847,0
+THG.US,D,20240628,000000,123.43,129.09,122.79,125.44,352746,0
+THG.US,D,20240701,000000,125.44,126.98,124.42,124.97,209583,0
+THG.US,D,20240702,000000,124.03,126.81,123.78,126.68,213539,0
+THG.US,D,20240703,000000,127.2,127.2,124.97,125.58,95498,0
+THG.US,D,20240705,000000,125.21,125.32,123.34,123.93,394715,0
+THG.US,D,20240708,000000,125,126.13,125,125.56,156294,0
+THG.US,D,20240709,000000,125.28,126.66,124.01,124.09,173664,0
+THG.US,D,20240710,000000,124.3,125.05,123.17,124.88,150398,0
+THG.US,D,20240711,000000,125.72,126.395,124.2,124.48,196871,0
+THG.US,D,20240712,000000,125.31,127.39,124.675,126.66,184833,0
+THG.US,D,20240715,000000,126.5,129.19,126.5,128.52,241887,0
+THG.US,D,20240716,000000,129.37,132.01,129.015,131.78,255536,0
+THG.US,D,20240717,000000,132.28,134.94,132.28,133.81,158863,0
+THG.US,D,20240718,000000,133.39,136.5701,133.38,133.38,154280,0
+THG.US,D,20240719,000000,135.12,135.19,132.12,134.45,488661,0
+THG.US,D,20240722,000000,134.35,135.11,132.4,132.86,241279,0
+THG.US,D,20240723,000000,133.32,134.12,131.73,131.83,144883,0
+THG.US,D,20240724,000000,132.12,133.16,130.44,131.15,255854,0
+THG.US,D,20240725,000000,131.35,134.39,130.48,130.9,278038,0
+THG.US,D,20240726,000000,131.51,134.79,131.105,134.57,247145,0
+THG.US,D,20240729,000000,134.76,135.91,133.92,134.81,137937,0
+THG.US,D,20240730,000000,134.81,139.25,134.25,138.86,179170,0
+THG.US,D,20240731,000000,138.5,138.66,136.715,137.49,180855,0
+THG.US,D,20240801,000000,137.77,139.23,132.02,135.03,217903,0
+THG.US,D,20240802,000000,135.29,139.25,134.115,138.34,311116,0
+THG.US,D,20240805,000000,136.51,137.39,133.025,133.61,231231,0
+THG.US,D,20240806,000000,133.64,134.99,130.6,130.82,138512,0
+THG.US,D,20240807,000000,131.14,133.1666,131,131.48,170598,0
+THG.US,D,20240808,000000,131.87,133.53,131.28,131.34,127162,0
+THG.US,D,20240809,000000,131.59,133.125,130.6876,132.94,128169,0
+THG.US,D,20240812,000000,133.41,134.14,131.285,132.28,140170,0
+THG.US,D,20240813,000000,132.69,133.35,131.63,132.27,183716,0
+THG.US,D,20240814,000000,132.49,134.03,132.49,133.48,112441,0
+THG.US,D,20240815,000000,134.57,135.145,133.47,134.31,93528,0
+THG.US,D,20240816,000000,134.26,135.68,134.04,134.79,143931,0
+THG.US,D,20240819,000000,134.53,136.12,134.53,135.49,103822,0
+THG.US,D,20240820,000000,135.34,135.555,133.41,133.79,116818,0
+THG.US,D,20240821,000000,134.7,134.88,132.93,134.87,126443,0
+THG.US,D,20240822,000000,134.9,136.04,133.97,135.57,81592,0
+THG.US,D,20240823,000000,136.42,137.725,135.4946,137.29,119065,0
+THG.US,D,20240826,000000,137.28,139.3,137.07,137.32,109194,0
+THG.US,D,20240827,000000,137.2,137.64,136.22,137.11,155769,0
+THG.US,D,20240828,000000,137.03,141.42,137.03,140.77,228598,0
+THG.US,D,20240829,000000,140.5,144.1,139.37,143.98,279390,0
+THG.US,D,20240830,000000,144,147.19,143.85,146.99,293798,0
+THG.US,D,20240903,000000,146.65,149.25,146.65,147.21,323336,0
+THG.US,D,20240904,000000,147.62,148.61,145.9799,147.3,125559,0
+THG.US,D,20240905,000000,148.52,148.52,144.87,145.99,237859,0
+THG.US,D,20240906,000000,145.87,146.98,144.84,145.56,165855,0
+THG.US,D,20240909,000000,146.25,149.47,145,147.44,325764,0
+THG.US,D,20240910,000000,147.78,147.825,144.96,145.93,199635,0
+THG.US,D,20240911,000000,144.94,144.94,142.79,144.35,148891,0
+THG.US,D,20240912,000000,144.16,146.17,143.97,145.73,144936,0
+THG.US,D,20240913,000000,146.18,147.24,145.38,146.21,158235,0
+THG.US,D,20240916,000000,147.18,148.845,146.91,148.47,138925,0
+THG.US,D,20240917,000000,148.49,150.01,147.96,149.04,221898,0
+THG.US,D,20240918,000000,149.7,150.675,148.49,149.58,142486,0
+THG.US,D,20240919,000000,149.98,150.95,147.4,149.03,276597,0
+THG.US,D,20240920,000000,148.79,148.79,146.33,146.86,330257,0
+THG.US,D,20240923,000000,147.43,148.4,146.24,148.22,124516,0
+THG.US,D,20240924,000000,148.18,148.86,146.6,148.81,198064,0
+THG.US,D,20240925,000000,149.13,149.56,147.11,147.35,189205,0
+THG.US,D,20240926,000000,147.05,147.79,146.35,147.06,125603,0
+THG.US,D,20240927,000000,147.11,148.57,146.365,146.96,144706,0
+THG.US,D,20240930,000000,147.54,148.445,146.03,148.11,204020,0
+THG.US,D,20241001,000000,148.21,150.065,148.115,148.82,121381,0
+THG.US,D,20241002,000000,148.86,149.02,146.7,147.47,139975,0
+THG.US,D,20241003,000000,147,147,145.12,145.91,113792,0
+THG.US,D,20241004,000000,146.53,149.12,146.53,149.03,112810,0
+THG.US,D,20241007,000000,148.43,148.43,142.475,144.81,302092,0
+THG.US,D,20241008,000000,145.09,148.16,144.62,146.45,125652,0
+THG.US,D,20241009,000000,145.8,149.92,145.8,147.82,134554,0
+THG.US,D,20241010,000000,150,150.85,146.25,147.34,166339,0
+THG.US,D,20241011,000000,148.33,149.71,146.76,147.66,134242,0
+THG.US,D,20241014,000000,148.01,148.5,146.88,147.72,190255,0
+THG.US,D,20241015,000000,148.13,151.7,147.79,149.71,176607,0
+THG.US,D,20241016,000000,149.03,151.89,149.03,150.54,155113,0
+THG.US,D,20241017,000000,152,154.94,151.935,154.91,207076,0
+THG.US,D,20241018,000000,154.91,155.38,153.79,155.21,165672,0
+THG.US,D,20241021,000000,155.37,155.84,152.84,152.85,189493,0
+THG.US,D,20241022,000000,151.86,151.87,149.655,150.83,189990,0
+THG.US,D,20241023,000000,150.61,151.5,149.38,150.36,169480,0
+THG.US,D,20241024,000000,150.5,151.65,150.15,150.89,113413,0
+THG.US,D,20241025,000000,150.92,151.21,147.66,147.82,106061,0
+THG.US,D,20241028,000000,148.9,150.12,147.94,149.15,111539,0
+THG.US,D,20241029,000000,148.82,149.92,147.86,148.34,203241,0
+THG.US,D,20241030,000000,149.19,152.04,149.19,151.43,189302,0
+THG.US,D,20241031,000000,154.71,155,146.29,148.33,407791,0
+THG.US,D,20241101,000000,148.62,150.64,147.05,147.9,304188,0
+THG.US,D,20241104,000000,147.62,149.275,146.48,147.14,133674,0
+THG.US,D,20241105,000000,146.48,150.16,146.48,150.15,127629,0
+THG.US,D,20241106,000000,157.93,159.27,155.48,157.03,216914,0
+THG.US,D,20241107,000000,156.08,157.77,154.64,156.35,154774,0
+THG.US,D,20241108,000000,157.46,160.225,155.66,159.62,199681,0
+THG.US,D,20241111,000000,160.75,164.01,160.75,162.55,263276,0
+THG.US,D,20241112,000000,161.48,164.54,161.48,164.04,200762,0
+THG.US,D,20241113,000000,163.425,164.67,161.38,162.56,170811,0
+THG.US,D,20241114,000000,161.85,162.965,160.318,162.09,140351,0
+THG.US,D,20241115,000000,162.805,163.93,161.87,163.48,163501,0
+THG.US,D,20241118,000000,163.41,165.275,163.1577,164.39,144114,0
+THG.US,D,20241119,000000,162.76,163.52,161.92,163.16,150277,0
+THG.US,D,20241120,000000,163.8,163.8,161.865,162.3,143764,0
+THG.US,D,20241121,000000,161.0329,164.24,160.88,162.74,158292,0
+THG.US,D,20241122,000000,162.015,164.99,162.01,163.6,209039,0
+THG.US,D,20241125,000000,164.395,164.63,161.26,161.73,426292,0
+THG.US,D,20241126,000000,161.975,163.2,161.16,163.04,213504,0
+THG.US,D,20241127,000000,164.51,164.95,162.98,164.27,141582,0
+THG.US,D,20241129,000000,164.49,166.13,164.49,165.01,124510,0
+THG.US,D,20241202,000000,164.62,165.34,161.97,162.52,155624,0
+THG.US,D,20241203,000000,162.825,164.59,161.89,163.28,163292,0
+THG.US,D,20241204,000000,163.22,164.2,162.17,164.15,130225,0
+THG.US,D,20241205,000000,163.64,164.87,162.99,164.26,127882,0
+THG.US,D,20241206,000000,164.64,164.64,160.45,160.92,204823,0
+THG.US,D,20241209,000000,161.31,161.505,158.51,158.72,158899,0
+THG.US,D,20241210,000000,158.31,158.31,153.6,155.06,323405,0
+THG.US,D,20241211,000000,155.6,157.7799,154.84,156.31,208402,0
+THG.US,D,20241212,000000,156.36,156.62,154.96,155.09,129242,0
+THG.US,D,20241213,000000,153.7384,155.685,153.7384,154.16,138534,0
+THG.US,D,20241216,000000,154.665,155.72,154.22,154.85,185855,0
+THG.US,D,20241217,000000,154.35,154.35,151.615,152.13,144205,0
+THG.US,D,20241218,000000,151.48,154.88,149.97,150.1,186057,0
+THG.US,D,20241219,000000,152.66,154.17,150.82,153.49,226799,0
+THG.US,D,20241220,000000,152.725,155.48,152.69,153.93,531831,0
+THG.US,D,20241223,000000,154.195,154.61,152.6597,153.85,151937,0
+THG.US,D,20241224,000000,153.875,155.43,153.875,155.4,42588,0
+THG.US,D,20241226,000000,153.58,156.02,153.58,156.02,94854,0
+THG.US,D,20241227,000000,156.31,156.64,153.64,154.33,102899,0
+THG.US,D,20241230,000000,153.47,154.89,151.52,153.85,85918,0
+THG.US,D,20241231,000000,154.645,155.09,153.82,154.66,105310,0
+THG.US,D,20250102,000000,154.37,154.975,152.04,152.44,152150,0
+THG.US,D,20250103,000000,153.87,154.01,152.13,153.2,159816,0
+THG.US,D,20250106,000000,152.53,154.66,151.07,151.3,188352,0
+THG.US,D,20250107,000000,152.27,153.5,150.48,152.72,207766,0
+THG.US,D,20250108,000000,152.285,154.315,151.62,152.43,207197,0
+THG.US,D,20250110,000000,149.22,150.03,145.17,147.13,207745,0
+THG.US,D,20250113,000000,147.1,149.875,145.5186,149.85,203594,0
+THG.US,D,20250114,000000,150.14,153.89,148.98,153.71,121805,0
+THG.US,D,20250115,000000,155.82,156.73,154.67,156.69,177200,0
+THG.US,D,20250116,000000,157,159.21,155.64,158.74,111357,0
+THG.US,D,20250117,000000,158.76,159.999,156.23,156.28,196813,0
+THG.US,D,20250121,000000,156.855,158.505,156.8,157.51,264563,0
+THG.US,D,20250122,000000,158.42,158.42,155.13,155.65,170257,0
+THG.US,D,20250123,000000,155.9,156,153.07,153.46,176342,0
+THG.US,D,20250124,000000,154.38,154.38,152.66,153.65,183149,0
+THG.US,D,20250127,000000,154.43,158.24,154.43,157.72,128402,0
+THG.US,D,20250128,000000,157.4,158.01,155.46,156.63,118454,0
+THG.US,D,20250129,000000,156.445,158.26,156.015,156.61,141360,0
+THG.US,D,20250130,000000,157.625,158.41,155.05,155.72,256650,0
+THG.US,D,20250131,000000,155.095,155.095,152.6,153.09,348016,0
+THG.US,D,20250203,000000,151.2,154.24,150.42,153.48,267124,0
+THG.US,D,20250204,000000,153.615,155.02,151.97,152.95,274261,0
+THG.US,D,20250205,000000,159.11,161.09,155.41,160.23,508641,0
+THG.US,D,20250206,000000,161.935,166.98,161.205,166.07,457059,0
+THG.US,D,20250207,000000,165.02,165.64,163.75,165.1,413995,0
+THG.US,D,20250210,000000,164.92,164.94,161.36,161.97,208097,0
+THG.US,D,20250211,000000,161.51,162.7798,160.613,160.69,218391,0
+THG.US,D,20250212,000000,160.62,160.63,159.13,160.06,205218,0
+THG.US,D,20250213,000000,160.557,164,160.21,163.9,194301,0
+THG.US,D,20250214,000000,163.44,164,162.245,162.66,263243,0
+THG.US,D,20250218,000000,162.835,163.92,160.11,160.47,280367,0
+THG.US,D,20250219,000000,161.055,161.4,157.92,159.14,186023,0
+THG.US,D,20250220,000000,158.155,159.24,157.04,158.54,150122,0
+THG.US,D,20250221,000000,158.5,159.87,156.52,156.57,248173,0
+THG.US,D,20250224,000000,156.49,160,156.41,159.05,225152,0
+THG.US,D,20250225,000000,160.58,162.7121,160.04,161.82,165514,0
+THG.US,D,20250226,000000,162.84,162.84,159.81,160.99,170265,0
+THG.US,D,20250227,000000,160.29,166.16,160.29,166,268694,0
+THG.US,D,20250228,000000,166.37,170.61,166.155,170.53,384164,0
+THG.US,D,20250303,000000,169.345,173.3,169.345,173,499442,0
+THG.US,D,20250304,000000,172.985,173.17,169.59,169.64,365590,0
+THG.US,D,20250305,000000,169.13,171.36,166.84,169.42,315792,0
+THG.US,D,20250306,000000,168.99,170.23,167.66,169.26,242805,0
+THG.US,D,20250307,000000,167.54,170,165.6,166.38,227960,0
+THG.US,D,20250310,000000,165.74,167.41,162.24,163.53,276846,0
+THG.US,D,20250311,000000,164.93,166.1,162.59,165,243045,0
+THG.US,D,20250312,000000,164.8,165.33,162.255,163.66,247415,0
+THG.US,D,20250313,000000,164.71,168.11,164.43,166.39,280527,0
+THG.US,D,20250314,000000,164.892,169.815,164.892,169.38,285567,0
+THG.US,D,20250317,000000,167.2701,171.87,167.2701,170.84,218800,0
+THG.US,D,20250318,000000,171.97,172.27,169.33,169.5,139209,0
+THG.US,D,20250319,000000,168.685,171.37,168.685,170.64,151326,0
+THG.US,D,20250320,000000,170.36,172.815,169.8,171.04,224330,0
+THG.US,D,20250321,000000,171.07,171.24,169.08,170.05,586193,0
+THG.US,D,20250324,000000,170.2,172.78,170.2,172.54,145612,0
+THG.US,D,20250325,000000,172.78,174,170.62,172.66,146859,0
+THG.US,D,20250326,000000,173.225,175.88,172.435,173.78,180514,0
+THG.US,D,20250327,000000,174.446,175.46,172.85,174.61,206698,0
+THG.US,D,20250328,000000,175.05,176,171,172.63,217705,0
+THG.US,D,20250331,000000,172.63,175,172.18,173.95,243691,0
+THG.US,D,20250401,000000,173.845,176.16,172.73,174.95,207171,0
+THG.US,D,20250402,000000,174,175.33,173.32,175.14,205063,0
+THG.US,D,20250403,000000,174.98,176.1,172.34,172.75,305365,0
+THG.US,D,20250404,000000,166.08,169.23,156.445,157.64,453240,0
+THG.US,D,20250407,000000,151.47,156.66,148.265,150.66,508423,0
+THG.US,D,20250408,000000,153.44,159.72,150.73,152.69,363402,0
+THG.US,D,20250409,000000,147.76,158.37,147.76,156.77,412361,0
+THG.US,D,20250410,000000,155.95,158.3014,152.5,156.04,361407,0
+THG.US,D,20250411,000000,155.825,156.64,152.78,156.1,273085,0
+THG.US,D,20250414,000000,157.017,161.455,157.017,159.41,255389,0
+THG.US,D,20250415,000000,160.97,161.87,159.19,159.8,280289,0
+THG.US,D,20250416,000000,160.73,163.05,160.12,161.38,478586,0
+THG.US,D,20250417,000000,161.38,162.72,160.42,161.67,315366,0
+THG.US,D,20250421,000000,161.265,161.4,155.93,157.49,192793,0
+THG.US,D,20250422,000000,159.375,163.53,159.375,163.05,141626,0
+THG.US,D,20250423,000000,163.41,165.44,161.73,162.96,240032,0
+THG.US,D,20250424,000000,161.81,164.15,161,163.89,260223,0
+THG.US,D,20250425,000000,163.945,164.2314,159.58,161.67,221173,0
+THG.US,D,20250428,000000,162.51,163.95,162.35,162.91,271855,0
+THG.US,D,20250429,000000,162.705,166.43,161.84,165.99,268601,0
+THG.US,D,20250430,000000,165.91,166.71,162.83,166.1,388594,0
+THG.US,D,20250501,000000,163.2,168.74,161.28,165.59,360163,0
+THG.US,D,20250502,000000,167.21,171.09,165.965,170.34,278873,0
+THG.US,D,20250505,000000,170.03,170.73,166.8317,168.36,284790,0
+THG.US,D,20250506,000000,167.8075,168.91,166.84,167.24,193373,0
+THG.US,D,20250507,000000,168.11,168.11,165.49,166.99,245636,0
+THG.US,D,20250508,000000,167.55,167.88,165.87,166.24,281243,0
+THG.US,D,20250509,000000,168.005,168.005,165.965,166.67,180882,0
+THG.US,D,20250512,000000,168.035,168.035,163.74,167.57,171574,0
+THG.US,D,20250513,000000,167.27,168.4025,166.07,166.22,175454,0
+THG.US,D,20250514,000000,164.93,166.22,162.73,163.64,157886,0
+THG.US,D,20250515,000000,165.68,166.82,164.14,165.93,149556,0
+THG.US,D,20250516,000000,167.03,168.55,166.07,168.37,158600,0
+THG.US,D,20250519,000000,168.37,170.8,167.6,169.93,156743,0
+THG.US,D,20250520,000000,169.58,170.0842,168.62,169.25,153312,0
+THG.US,D,20250521,000000,168.685,168.705,166.19,166.85,155896,0
+THG.US,D,20250522,000000,166.09,167.01,163.475,166.99,229180,0
+THG.US,D,20250523,000000,165.96,168.61,165.93,168.59,192420,0
+THG.US,D,20250527,000000,168.01,173.28,167.65,173.25,269263,0
+THG.US,D,20250528,000000,172.82,173.795,170.575,172.34,398358,0
+THG.US,D,20250529,000000,172.54,174.33,171.685,174.17,241972,0
+THG.US,D,20250530,000000,173.455,176.71,173.455,175.98,294943,0
+THG.US,D,20250602,000000,175.13,178.05,173.73,178.04,213019,0
+THG.US,D,20250603,000000,177.3101,178.6799,173.35,176.93,304236,0
+THG.US,D,20250604,000000,176.145,177,172.8726,173.36,171333,0
+THG.US,D,20250605,000000,173.8852,173.8852,171.3945,172.3,214103,0
+THG.US,D,20250606,000000,173.46,175.43,173.19,175.12,160661,0
+THG.US,D,20250609,000000,174.555,175.285,168.9,173.64,176282,0
+THG.US,D,20250610,000000,173.32,173.32,170.33,171.03,157830,0
+THG.US,D,20250611,000000,170.5,171.9,169.025,169.97,178249,0
+THG.US,D,20250612,000000,171.15,171.86,168.5,171.83,235035,0
+THG.US,D,20250613,000000,169.745,172.42,168.94,169.63,206358,0
+THG.US,D,20250616,000000,170.235,171.21,168.59,169.5,210879,0
+THG.US,D,20250617,000000,168.7,169.7299,165.61,167.33,243132,0
+THG.US,D,20250618,000000,167.15,168.09,166.075,166.92,297383,0
+THG.US,D,20250620,000000,167.8119,169.455,167.56,168.09,417650,0
+THG.US,D,20250623,000000,169.26,171.09,168.07,170.67,178655,0
+THG.US,D,20250624,000000,171,171.8,168.56,168.91,247327,0
+THG.US,D,20250625,000000,170.08,170.08,165.21,165.66,236626,0
+THG.US,D,20250626,000000,166.5,169.045,165.95,168.89,175408,0
+THG.US,D,20250627,000000,167.83,169.66,167.09,167.5,429932,0
+THG.US,D,20250630,000000,167.62,169.93,167.5,169.87,269260,0
+THG.US,D,20250701,000000,170.94,170.94,166.495,167.36,384150,0
+THG.US,D,20250702,000000,166.76,167.245,160.7,162.08,310620,0
+THG.US,D,20250703,000000,163.715,165.38,162.34,163.98,228013,0
+THG.US,D,20250707,000000,164.86,164.86,161.56,162.42,205100,0
+THG.US,D,20250708,000000,162.095,163.47,160.97,162.88,361989,0
+THG.US,D,20250709,000000,164.09,165.83,162.43,165.81,351350,0
+THG.US,D,20250710,000000,165.96,165.97,162.875,163.49,187679,0
+THG.US,D,20250711,000000,163.48,164.77,162.66,163.44,186943,0
+THG.US,D,20250714,000000,164.08,166.46,163.36,166.12,252775,0
+THG.US,D,20250715,000000,165.34,166,163.33,163.33,196245,0
+THG.US,D,20250716,000000,164.97,166.29,163.19,163.76,353972,0
+THG.US,D,20250717,000000,163.15,165.09,162.69,164.86,261307,0
+THG.US,D,20250718,000000,164.67,167.18,164.27,165.5,179682,0
+THG.US,D,20250721,000000,165.78,166.5,164.445,164.55,176231,0
+THG.US,D,20250722,000000,165.005,168.1,164.54,167.81,198264,0
+THG.US,D,20250723,000000,167.44,168.9,164.78,166.92,241012,0
+THG.US,D,20250724,000000,166.08,166.53,163.175,163.22,185628,0
+THG.US,D,20250725,000000,165.675,167.02,163.78,166.99,249912,0
+THG.US,D,20250728,000000,166.13,166.63,164.2301,165.12,296748,0
+THG.US,D,20250729,000000,166.54,168.32,166.07,166.45,370464,0
+THG.US,D,20250730,000000,166.53,168.04,164.855,165.24,336868,0
+THG.US,D,20250731,000000,170.41,178.3,167.85,171.63,754931,0
+THG.US,D,20250801,000000,170.965,171.59,165.17,168.83,412993,0
+THG.US,D,20250804,000000,170.01,172.03,169.45,171.39,173414,0
+THG.US,D,20250805,000000,171.45,172.43,170.62,171.18,175565,0
+THG.US,D,20250806,000000,171.36,173.57,169.6301,173.56,267415,0
+THG.US,D,20250807,000000,172.705,173.32,168.82,169.58,194269,0
+THG.US,D,20250808,000000,170.445,170.8925,168.325,168.86,230993,0
+THG.US,D,20250811,000000,170.22,170.77,168.88,169.32,266966,0
+THG.US,D,20250812,000000,170.45,170.45,168.6501,169.65,211342,0
+THG.US,D,20250813,000000,169.08,172.03,169.08,171.95,207710,0
+THG.US,D,20250814,000000,172.02,172.3531,170.21,171.59,192134,0
+THG.US,D,20250815,000000,172.455,172.65,169.32,169.6,198635,0
+THG.US,D,20250818,000000,168.15,169.735,165.5,169.73,214951,0
+THG.US,D,20250819,000000,170,172.66,169.34,172.66,162763,0
+THG.US,D,20250820,000000,174.01,175.85,173.08,173.86,162062,0
+THG.US,D,20250821,000000,173.585,174.98,172.45,174.1,135351,0
+THG.US,D,20250822,000000,175.335,176.97,174.76,175.61,156110,0
+THG.US,D,20250825,000000,174.995,175.15,172.95,173.19,158078,0
+THG.US,D,20250826,000000,173.25,173.775,172.21,173.13,233168,0
+THG.US,D,20250827,000000,172,175.4758,172,174.64,193874,0
+THG.US,D,20250828,000000,174.41,174.83,172.72,173.42,130252,0
+THG.US,D,20250829,000000,173.725,174.9,172.98,173.48,183120,0
+THG.US,D,20250902,000000,173.21,176.02,172.865,175.98,242059,0
+THG.US,D,20250903,000000,176.115,177.43,174.85,177.43,197769,0
+THG.US,D,20250904,000000,178,181.38,178,181.34,196818,0
+THG.US,D,20250905,000000,180.54,180.675,176.87,177.62,194133,0
+THG.US,D,20250908,000000,177.165,178.1,176.095,177.71,168028,0
+THG.US,D,20250909,000000,178.465,179.49,177.48,179.3,192175,0
+THG.US,D,20250910,000000,178.19,178.25,177.08,178.14,218554,0
+THG.US,D,20250911,000000,177.21,182.64,177.21,182.1,263378,0
+THG.US,D,20250912,000000,179.81,182.34,179.81,180.37,188938,0
+THG.US,D,20250915,000000,180.76,181.36,176.26,176.53,221985,0
+THG.US,D,20250916,000000,176.15,176.28,173.69,174.65,219776,0
+THG.US,D,20250917,000000,175.98,176.92,174.55,174.92,244718,0
+THG.US,D,20250918,000000,174.11,176.73,174.11,175.56,326102,0
+THG.US,D,20250919,000000,176.94,177.49,174.2,174.85,795527,0
+THG.US,D,20250922,000000,173.97,176.28,173.97,175.99,216525,0
+THG.US,D,20250923,000000,174.76,177.44,174.67,175.47,162849,0
+THG.US,D,20250924,000000,176.77,176.77,174.255,175.13,171672,0
+THG.US,D,20250925,000000,176.3,177.6899,174.09,175.77,165376,0
+THG.US,D,20250926,000000,177.035,180.505,175.8201,179.31,252002,0
+THG.US,D,20250929,000000,180.275,180.47,177.6325,179.11,204205,0
+THG.US,D,20250930,000000,180.2,182.23,179.05,181.63,222424,0
+THG.US,D,20251001,000000,180.705,183.39,180.705,181.5,237486,0
+THG.US,D,20251002,000000,180.685,182.25,180.13,182.12,252649,0
+THG.US,D,20251003,000000,181.2596,184.97,181.2596,183.75,218542,0
+THG.US,D,20251006,000000,184.735,185.79,183.48,184.62,179199,0
+THG.US,D,20251007,000000,183.65,186.235,183.2,184.5,181646,0
+THG.US,D,20251008,000000,186.45,186.46,183.73,183.91,137713,0
+THG.US,D,20251009,000000,183.8,184.08,179.015,179.52,152053,0
+THG.US,D,20251010,000000,181.65,181.65,176.9,177.54,214339,0
+THG.US,D,20251013,000000,176.87,177.14,174.1301,175.79,186715,0
+THG.US,D,20251014,000000,177.09,177.97,175.26,177.74,279403,0
+THG.US,D,20251015,000000,177.581,177.581,171.25,172.09,321267,0
+THG.US,D,20251016,000000,170.03,170.78,166.8,168.48,372570,0
+THG.US,D,20251017,000000,169.1,171.2151,168.81,171.13,197968,0
+THG.US,D,20251020,000000,171.84,172.19,170.43,171.82,128352,0
+THG.US,D,20251021,000000,171.725,175.32,171.725,175.23,226336,0
+THG.US,D,20251022,000000,176.04,177.11,174.335,175.26,262135,0
+THG.US,D,20251023,000000,176.175,176.175,174.09,174.43,198563,0
+THG.US,D,20251024,000000,174.725,175.19,173.61,174.79,171075,0
+THG.US,D,20251027,000000,175.955,175.955,173.21,173.84,203042,0
+THG.US,D,20251028,000000,173.065,173.12,168.55,168.9,266188,0
+THG.US,D,20251029,000000,167.6737,169.445,167.44,168.39,338794,0
+THG.US,D,20251030,000000,168.75,173.18,168.75,170.26,376568,0
+THG.US,D,20251031,000000,169.79,172.02,169.1,170.88,282372,0
+THG.US,D,20251103,000000,170.22,171.455,166.795,170.75,251122,0
+THG.US,D,20251104,000000,171.125,175.45,170.65,175.17,179403,0
+THG.US,D,20251105,000000,177.18,177.3547,175.32,176.01,206657,0
+THG.US,D,20251106,000000,176.98,177.79,175.74,176.78,130661,0
+THG.US,D,20251107,000000,178.01,179.9998,177.22,179.56,166000,0
+THG.US,D,20251110,000000,176.5238,182.11,176.5238,181.5,142357,0
+THG.US,D,20251111,000000,182.49,183.94,178.92,181.1,212775,0
+THG.US,D,20251112,000000,180.92,182.83,180.92,182.39,121783,0
+THG.US,D,20251113,000000,183.505,184.09,181.15,182.23,152251,0
+THG.US,D,20251114,000000,181.89,182.58,179.57,181.31,218737,0
+THG.US,D,20251117,000000,180.415,184.47,178.21,178.55,157185,0
+THG.US,D,20251118,000000,178.92,181.55,178.07,181.12,153722,0
+THG.US,D,20251119,000000,180.745,181.66,178.09,178.73,199022,0
+THG.US,D,20251120,000000,180.45,182,179.48,180.6,114575,0
+THG.US,D,20251121,000000,181.01,185,180.91,183.33,201558,0
+THG.US,D,20251124,000000,182.16,185.81,182.1,184.22,259382,0
+THG.US,D,20251125,000000,185.16,187.205,185.02,185.52,240468,0
+THG.US,D,20251126,000000,186.175,187.405,185.39,185.79,295995,0
+THG.US,D,20251128,000000,185,187.125,185,185.55,104594,0
+THG.US,D,20251201,000000,188,188.18,185.23,185.91,292602,0
+THG.US,D,20251202,000000,185.05,186.52,183.9,184.44,197086,0
+THG.US,D,20251203,000000,184.56,185.4415,178.73,179.98,330055,0
+THG.US,D,20251204,000000,180.9,181.165,178.145,178.46,226044,0
+THG.US,D,20251205,000000,179.08,179.78,177.1,177.82,238170,0
+THG.US,D,20251208,000000,177,178.46,175.3358,178.05,227298,0
+THG.US,D,20251209,000000,179.42,180.85,178.33,178.96,232409,0
+THG.US,D,20251210,000000,182.08,182.08,179.0051,180.82,228538,0
+THG.US,D,20251211,000000,181.42,185.295,179.96,184.87,211872,0
+THG.US,D,20251212,000000,184.565,186.11,184.2092,185.18,202763,0
+THG.US,D,20251215,000000,184.36,188.17,184.2,186.22,276545,0
+THG.US,D,20251216,000000,187.1,187.55,181.79,183.76,231937,0
+THG.US,D,20251217,000000,186.52,186.52,183.07,184.58,191044,0
+THG.US,D,20251218,000000,185.4925,186.33,183.72,185.26,254936,0
+THG.US,D,20251219,000000,184.86,185.625,184.07,184.77,1160024,0
+THG.US,D,20251222,000000,182.7,186.805,182.7,185.77,199492,0
+THG.US,D,20251223,000000,186.94,187.37,185.3,185.53,153309,0
+THG.US,D,20251224,000000,185.71,187.18,184.52,186.17,78802,0
+THG.US,D,20251226,000000,186.21,186.68,183.875,184.2,127460,0
+THG.US,D,20251229,000000,183.85,185.26,183.2801,184.97,137369,0
+THG.US,D,20251230,000000,183.63,184.87,183.41,184.28,163080,0
+THG.US,D,20251231,000000,184.22,184.66,181.91,182.77,161271,0
+THG.US,D,20260102,000000,182.18,182.18,177.87,179.06,258444,0
+THG.US,D,20260105,000000,178.855,182,177.33,180.48,197368,0
+THG.US,D,20260106,000000,178.93,179.9473,175.56,177.17,291148,0
+THG.US,D,20260107,000000,176.41,178.23,175.54,178.19,178364,0
+THG.US,D,20260108,000000,176.97,181.035,175.57,176.76,508253,0
+THG.US,D,20260109,000000,178.96,179.4,172.75,173.19,438333,0
+THG.US,D,20260112,000000,173.19,174.89,171.32,174.09,273157,0
+THG.US,D,20260113,000000,174.07,174.12,166.54,167.57,546235,0
+THG.US,D,20260114,000000,167.57,171.66,166.95,170.66,753057,0
+THG.US,D,20260115,000000,171.46,171.46,169.4,170.15,313382,0
+THG.US,D,20260116,000000,170.135,171.16,168.13,169.96,415892,0
+THG.US,D,20260120,000000,169.535,171.89,169.455,170.9,348644,0
+THG.US,D,20260121,000000,172.125,173.94,170.52,171.96,447699,0
+THG.US,D,20260122,000000,171.525,172.44,169.445,171.69,416883,0
+THG.US,D,20260123,000000,171.145,171.19,168.18,169.49,356565,0
+THG.US,D,20260126,000000,170.715,173.34,170.02,171.06,404722,0
+THG.US,D,20260127,000000,170.34,171.16,169.32,170.04,344703,0
+THG.US,D,20260128,000000,170.095,173.05,169.18,171.34,402889,0
+THG.US,D,20260129,000000,173.235,174.11,172.07,173.76,333982,0
+THG.US,D,20260130,000000,173.205,174.41,171.1,174.14,1136346,0
+THG.US,D,20260202,000000,174.62,175.49,173.3,174.5,348951,0
+THG.US,D,20260203,000000,174.03,177.29,173.52,174.05,475223,0
+THG.US,D,20260204,000000,175.63,181.595,173.44,175.07,944522,0
+THG.US,D,20260205,000000,177.5,181.54,176.37,178.06,459705,0
+THG.US,D,20260206,000000,178.78,181.16,175.96,175.97,489813,0
+THG.US,D,20260209,000000,176.91,176.91,169.835,171.57,388686,0
+THG.US,D,20260210,000000,171.88,175.13,170.86,174.42,292537,0
+THG.US,D,20260211,000000,174.07,174.33,171.5301,172.59,294856,0
+THG.US,D,20260212,000000,171.95,174,170.46,171.43,253534,0
+THG.US,D,20260213,000000,170.99,171.82,169.19,171.8,267702,0
+THG.US,D,20260217,000000,173.445,175.54,172.23,174.95,217836,0
+THG.US,D,20260218,000000,174.47,174.47,170.91,174.47,238517,0
diff --git a/daily/us/nyse stocks/2/tisi.us.txt b/daily/us/nyse stocks/2/tisi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6d0bb52d292505ea5a6537bc1532e6937d19afed
--- /dev/null
+++ b/daily/us/nyse stocks/2/tisi.us.txt	
@@ -0,0 +1,5276 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TISI.US,D,20050225,000000,85.4,85.9,85.1,85.6,1040,0
+TISI.US,D,20050228,000000,85.5,85.5,83.5,83.8,1880,0
+TISI.US,D,20050301,000000,83.5,85.4,83.5,85.4,1480,0
+TISI.US,D,20050302,000000,84.6,85.5,84.6,85.1,540,0
+TISI.US,D,20050303,000000,85.1,85.4,84.7,85.1,1240,0
+TISI.US,D,20050304,000000,84.9,85.6,84.9,85.1,2140,0
+TISI.US,D,20050307,000000,84.7,86,84.7,86,1600,0
+TISI.US,D,20050308,000000,86,86,85.3,85.5,860,0
+TISI.US,D,20050309,000000,85.5,86,85,86,1180,0
+TISI.US,D,20050310,000000,86,86.3,85.2,85.5,3120,0
+TISI.US,D,20050311,000000,85.8,86,85,85.5,1260,0
+TISI.US,D,20050314,000000,85.4,87,84.7,85.7,1000,0
+TISI.US,D,20050315,000000,86.5,86.8,85.3,86,1100,0
+TISI.US,D,20050316,000000,86,86,85.3,85.6,840,0
+TISI.US,D,20050317,000000,85.6,85.7,85.5,85.7,400,0
+TISI.US,D,20050318,000000,85.7,85.7,85.3,85.3,1160,0
+TISI.US,D,20050321,000000,86,94.5,86,93.7,10960,0
+TISI.US,D,20050322,000000,94,94.6,91.5,91.8,4400,0
+TISI.US,D,20050323,000000,92.1,92.9,91.5,92.1,2380,0
+TISI.US,D,20050324,000000,91.5,92.5,91.2,92,2740,0
+TISI.US,D,20050328,000000,89,93,89,93,5480,0
+TISI.US,D,20050329,000000,93.2,94,92,93.8,5220,0
+TISI.US,D,20050330,000000,93.6,94.5,93.2,94.3,1120,0
+TISI.US,D,20050331,000000,94.5,100,94.5,100,7160,0
+TISI.US,D,20050401,000000,101,104.5,100.6,103.8,8940,0
+TISI.US,D,20050404,000000,104.1,105.4,103.8,105.4,3920,0
+TISI.US,D,20050405,000000,105.3,108.5,105.1,108,16880,0
+TISI.US,D,20050406,000000,108,112,108,111.3,8380,0
+TISI.US,D,20050407,000000,111.3,111.3,109,109.3,10100,0
+TISI.US,D,20050408,000000,108.2,108.3,106.2,106.9,9780,0
+TISI.US,D,20050411,000000,105.5,106.9,105.5,106.9,3440,0
+TISI.US,D,20050412,000000,107,107.5,106.2,107.5,4460,0
+TISI.US,D,20050413,000000,108.7,108.8,105.5,105.7,7400,0
+TISI.US,D,20050414,000000,105.3,105.3,98,98.6,5580,0
+TISI.US,D,20050415,000000,97.6,98.2,96.2,97,3400,0
+TISI.US,D,20050418,000000,96.9,96.9,96.2,96.3,1860,0
+TISI.US,D,20050419,000000,96.2,96.2,94.7,94.7,4240,0
+TISI.US,D,20050420,000000,94.7,94.8,90.7,91.2,4920,0
+TISI.US,D,20050421,000000,91.2,91.2,90,91,2240,0
+TISI.US,D,20050422,000000,91.5,91.5,90.6,91,2240,0
+TISI.US,D,20050425,000000,90.5,91.7,90.5,91.4,1080,0
+TISI.US,D,20050426,000000,90.8,91.4,90.8,91.2,1560,0
+TISI.US,D,20050427,000000,91.3,94.7,91.3,94.7,3160,0
+TISI.US,D,20050428,000000,95.1,95.2,93.4,93.9,1780,0
+TISI.US,D,20050429,000000,93.8,97.9,93.8,97.9,3680,0
+TISI.US,D,20050502,000000,98.5,101.8,98.5,100.6,6240,0
+TISI.US,D,20050503,000000,100.4,100.4,98,98,1920,0
+TISI.US,D,20050504,000000,98.9,98.9,96.9,96.9,1240,0
+TISI.US,D,20050505,000000,97.4,98,97.3,97.8,1680,0
+TISI.US,D,20050506,000000,97.5,97.5,96.8,97.1,800,0
+TISI.US,D,20050509,000000,97.1,98.7,97.1,98.7,3180,0
+TISI.US,D,20050510,000000,98.3,98.8,97.5,98.8,1020,0
+TISI.US,D,20050511,000000,98.3,98.3,96.9,96.9,3020,0
+TISI.US,D,20050512,000000,96,96,95.2,95.6,500,0
+TISI.US,D,20050513,000000,96,96,94,94.3,2040,0
+TISI.US,D,20050516,000000,94.3,94.4,93,93.5,600,0
+TISI.US,D,20050517,000000,93,93.5,92.8,93.4,400,0
+TISI.US,D,20050518,000000,93.4,94.4,92.3,94.4,1940,0
+TISI.US,D,20050519,000000,94.7,95.6,94.5,95.6,1080,0
+TISI.US,D,20050520,000000,95.4,96.2,95.1,95.5,2040,0
+TISI.US,D,20050523,000000,95,95.5,95,95.3,1660,0
+TISI.US,D,20050524,000000,94.5,95.7,94.5,95.5,2300,0
+TISI.US,D,20050525,000000,96.1,96.2,95.5,96.2,300,0
+TISI.US,D,20050526,000000,96,96,95.5,95.5,1300,0
+TISI.US,D,20050527,000000,95.7,96.2,95.3,95.3,1660,0
+TISI.US,D,20050531,000000,94.8,96,94.4,95,2280,0
+TISI.US,D,20050601,000000,95.5,96.5,95.5,96,1440,0
+TISI.US,D,20050602,000000,95,95.7,95,95.7,2960,0
+TISI.US,D,20050603,000000,95.3,96.8,95.3,96.3,1240,0
+TISI.US,D,20050606,000000,97,97.8,97,97.8,460,0
+TISI.US,D,20050607,000000,98,100.7,98,99.9,1940,0
+TISI.US,D,20050608,000000,100,101.2,99.5,101.2,3760,0
+TISI.US,D,20050609,000000,101.2,103.1,101.2,102.1,880,0
+TISI.US,D,20050610,000000,102.9,103.1,100.7,101.4,2900,0
+TISI.US,D,20050613,000000,100.7,101.5,100.7,101.4,1300,0
+TISI.US,D,20050614,000000,101.4,101.8,101,101.2,2380,0
+TISI.US,D,20050615,000000,100.7,100.7,99.3,99.9,4840,0
+TISI.US,D,20050616,000000,100.1,103.3,100.1,102.3,5840,0
+TISI.US,D,20050617,000000,102.5,106.7,102.5,105.6,4580,0
+TISI.US,D,20050620,000000,106.4,107.5,104,106.1,1860,0
+TISI.US,D,20050621,000000,106.5,106.5,105.5,105.7,620,0
+TISI.US,D,20050622,000000,105.4,105.5,105.1,105.1,500,0
+TISI.US,D,20050623,000000,104.6,105.4,104.4,105.1,1040,0
+TISI.US,D,20050624,000000,105,105.4,104.3,105,1460,0
+TISI.US,D,20050627,000000,105.3,107.1,104.6,107.1,1680,0
+TISI.US,D,20050628,000000,107.4,108.3,107.4,107.8,6020,0
+TISI.US,D,20050629,000000,107.2,107.6,105.5,107.6,700,0
+TISI.US,D,20050630,000000,105.5,107.5,105.5,107.5,2680,0
+TISI.US,D,20050701,000000,107,107.2,106.8,107.2,740,0
+TISI.US,D,20050705,000000,107.5,108,107.1,107.1,1500,0
+TISI.US,D,20050706,000000,107.7,110,107.3,110,3140,0
+TISI.US,D,20050707,000000,109.6,112.8,109.1,112.8,1740,0
+TISI.US,D,20050708,000000,112.8,112.8,111.8,112.2,1800,0
+TISI.US,D,20050711,000000,111.8,113.8,111.8,113.8,1360,0
+TISI.US,D,20050712,000000,113.2,115.5,112.5,114.3,1920,0
+TISI.US,D,20050713,000000,114.3,115.5,114,114,4620,0
+TISI.US,D,20050714,000000,113.2,116.5,113.2,116.5,2060,0
+TISI.US,D,20050715,000000,117,118.8,116.5,118.8,2060,0
+TISI.US,D,20050718,000000,118.5,118.7,117,118.5,1960,0
+TISI.US,D,20050719,000000,118.5,118.5,116.2,116.2,12280,0
+TISI.US,D,20050720,000000,115.6,115.6,113.2,113.2,1100,0
+TISI.US,D,20050721,000000,113,113,111.5,112,1000,0
+TISI.US,D,20050722,000000,112,112,104.7,105.3,5440,0
+TISI.US,D,20050725,000000,105,105.1,102.8,103.1,2900,0
+TISI.US,D,20050726,000000,103,106.2,102.5,106.2,3920,0
+TISI.US,D,20050727,000000,106.2,107.1,106,107.1,2680,0
+TISI.US,D,20050728,000000,107.4,108.8,107.4,108.2,740,0
+TISI.US,D,20050729,000000,108.8,109,106,106.4,1600,0
+TISI.US,D,20050801,000000,103.5,107.8,103.5,107.6,4900,0
+TISI.US,D,20050802,000000,107.2,108.4,107.2,108.4,1380,0
+TISI.US,D,20050803,000000,109,109.7,109,109.1,2160,0
+TISI.US,D,20050804,000000,109,109.4,108.6,108.6,1140,0
+TISI.US,D,20050805,000000,108.9,110,108.9,110,2000,0
+TISI.US,D,20050808,000000,110,110.3,109.5,109.7,2360,0
+TISI.US,D,20050809,000000,109.7,110,106.7,106.7,5740,0
+TISI.US,D,20050810,000000,105.9,105.9,93.7,95,22580,0
+TISI.US,D,20050811,000000,95,96.2,93,94.3,11000,0
+TISI.US,D,20050812,000000,96.2,96.7,92.1,92.2,7540,0
+TISI.US,D,20050815,000000,92,92.2,89.5,89.5,8840,0
+TISI.US,D,20050816,000000,89.7,93.5,84.4,93.5,22140,0
+TISI.US,D,20050817,000000,94.6,98,94.6,96.2,14420,0
+TISI.US,D,20050818,000000,97.2,101.9,97.2,99.5,4740,0
+TISI.US,D,20050819,000000,99.7,101.5,98.6,100.5,8420,0
+TISI.US,D,20050822,000000,100.7,103.2,100.7,102.5,3720,0
+TISI.US,D,20050823,000000,103,103.4,101.2,102.1,2160,0
+TISI.US,D,20050824,000000,102.5,102.5,99.5,99.6,1420,0
+TISI.US,D,20050825,000000,99.3,100,99.3,99.5,2200,0
+TISI.US,D,20050826,000000,99.5,99.5,97,97.4,1960,0
+TISI.US,D,20050829,000000,97,97,96.2,96.2,1140,0
+TISI.US,D,20050830,000000,97,99,96.5,98.8,6740,0
+TISI.US,D,20050831,000000,98.7,100.5,98.7,100.3,22560,0
+TISI.US,D,20050901,000000,100.7,104.5,100.7,102,11580,0
+TISI.US,D,20050902,000000,102.2,104.5,102.2,103,12460,0
+TISI.US,D,20050906,000000,104.1,112.2,104.1,110.8,39820,0
+TISI.US,D,20050907,000000,110.8,110.8,106.6,107.4,14260,0
+TISI.US,D,20050908,000000,107,107.2,105.7,106.1,12040,0
+TISI.US,D,20050909,000000,106.2,106.2,105.5,106,5800,0
+TISI.US,D,20050912,000000,106.2,106.2,105.4,106.2,2480,0
+TISI.US,D,20050913,000000,106,106.6,106,106.5,12120,0
+TISI.US,D,20050914,000000,106.9,107.2,105.1,106.1,2840,0
+TISI.US,D,20050915,000000,105.9,111.2,105.5,110,6940,0
+TISI.US,D,20050916,000000,110.3,111,107.6,108.4,2780,0
+TISI.US,D,20050919,000000,108.2,108.8,107.8,108.2,2060,0
+TISI.US,D,20050920,000000,108.2,108.2,107,107.4,1260,0
+TISI.US,D,20050921,000000,107.4,108,107.1,108,2560,0
+TISI.US,D,20050922,000000,109,111.2,109,110.9,11200,0
+TISI.US,D,20050923,000000,110.5,111,108.9,110.4,3080,0
+TISI.US,D,20050926,000000,109.6,112.2,109.6,111.8,3560,0
+TISI.US,D,20050927,000000,111.5,111.9,111,111.8,3540,0
+TISI.US,D,20050928,000000,111.5,111.5,106.2,108.3,7180,0
+TISI.US,D,20050929,000000,108,108.8,108,108.7,1360,0
+TISI.US,D,20050930,000000,108.2,113.5,108,112.5,7360,0
+TISI.US,D,20051003,000000,114.3,117.5,113.8,117.2,18720,0
+TISI.US,D,20051004,000000,118,118.4,116.6,117.9,13060,0
+TISI.US,D,20051005,000000,117.6,117.7,115.5,115.8,9260,0
+TISI.US,D,20051006,000000,115.8,116.4,115.5,115.7,4980,0
+TISI.US,D,20051007,000000,116.2,116.5,111.9,112.5,27180,0
+TISI.US,D,20051010,000000,112.8,112.8,111.1,111.8,8140,0
+TISI.US,D,20051011,000000,111.1,111.1,109.7,110.5,3740,0
+TISI.US,D,20051012,000000,110.5,110.5,109.1,110,7640,0
+TISI.US,D,20051013,000000,109.5,112.9,109,112.5,6120,0
+TISI.US,D,20051014,000000,113,118.8,113,118.8,6280,0
+TISI.US,D,20051017,000000,118.8,126,118.8,125.1,17940,0
+TISI.US,D,20051018,000000,125,125,122.4,123.4,5520,0
+TISI.US,D,20051019,000000,122.8,122.8,121.2,122.2,4500,0
+TISI.US,D,20051020,000000,122.5,126.5,122.5,124.7,5880,0
+TISI.US,D,20051021,000000,124.3,125,123.9,125,4420,0
+TISI.US,D,20051024,000000,125,125.1,124,124.3,6800,0
+TISI.US,D,20051025,000000,124.3,125,123.9,124,3740,0
+TISI.US,D,20051026,000000,124.5,124.5,122,122,2980,0
+TISI.US,D,20051027,000000,122.2,122.8,121.8,122.8,14580,0
+TISI.US,D,20051028,000000,123,126,123,125,9680,0
+TISI.US,D,20051031,000000,125.7,128.4,125.3,127,8920,0
+TISI.US,D,20051101,000000,126.5,128.2,126.2,127.6,4920,0
+TISI.US,D,20051102,000000,127.5,127.8,127.3,127.4,8860,0
+TISI.US,D,20051103,000000,127.4,127.4,125.9,127.1,6580,0
+TISI.US,D,20051104,000000,127.5,128.7,127.5,128,10540,0
+TISI.US,D,20051107,000000,128.5,128.6,128,128,9520,0
+TISI.US,D,20051108,000000,128.4,129.3,128.1,129.3,6700,0
+TISI.US,D,20051109,000000,129,129.6,128,129.3,8760,0
+TISI.US,D,20051110,000000,129.5,129.7,129,129.5,6320,0
+TISI.US,D,20051111,000000,129.3,129.3,124.8,125.6,32600,0
+TISI.US,D,20051114,000000,126.2,127.2,125.1,126.1,14280,0
+TISI.US,D,20051115,000000,126.5,126.5,125.6,125.9,3480,0
+TISI.US,D,20051116,000000,126.2,126.7,126.1,126.1,15600,0
+TISI.US,D,20051117,000000,126,127,125.9,126.9,1760,0
+TISI.US,D,20051118,000000,127.5,128,127,127,11580,0
+TISI.US,D,20051121,000000,127,127,125.7,126,4960,0
+TISI.US,D,20051122,000000,126.2,126.2,125.5,126,3120,0
+TISI.US,D,20051123,000000,126,126,123.9,123.9,3700,0
+TISI.US,D,20051125,000000,125,125,124.6,124.6,1600,0
+TISI.US,D,20051128,000000,125,125,124.3,124.8,3020,0
+TISI.US,D,20051129,000000,124.5,124.5,123,123,2920,0
+TISI.US,D,20051130,000000,122.5,122.5,118.9,118.9,5920,0
+TISI.US,D,20051201,000000,119.5,120,116,116.5,5040,0
+TISI.US,D,20051202,000000,116,116.1,114,114.1,4640,0
+TISI.US,D,20051205,000000,113.2,113.2,111,111.2,8200,0
+TISI.US,D,20051206,000000,111.8,111.8,111.1,111.2,3260,0
+TISI.US,D,20051207,000000,110.5,111.2,110.5,111,2240,0
+TISI.US,D,20051208,000000,111.3,113.5,111,112.5,7460,0
+TISI.US,D,20051209,000000,112.5,112.9,112,112.4,7340,0
+TISI.US,D,20051212,000000,112,112,111.2,111.2,4280,0
+TISI.US,D,20051213,000000,111,111.5,110.6,111,3960,0
+TISI.US,D,20051214,000000,111,111,106.2,106.8,6940,0
+TISI.US,D,20051215,000000,107.2,107.7,104.7,105.9,7840,0
+TISI.US,D,20051216,000000,105.9,107.3,105.9,106.2,8160,0
+TISI.US,D,20051219,000000,106.5,106.5,105.4,105.4,3740,0
+TISI.US,D,20051220,000000,105.4,105.4,102.5,104.6,9440,0
+TISI.US,D,20051221,000000,104.5,110.2,104.5,109.4,7320,0
+TISI.US,D,20051222,000000,109,110.9,107.2,110.4,3740,0
+TISI.US,D,20051223,000000,110.4,112.5,110.4,112,3680,0
+TISI.US,D,20051227,000000,111,111.2,108.6,108.8,1860,0
+TISI.US,D,20051228,000000,108.8,108.8,106.9,107.8,1960,0
+TISI.US,D,20051229,000000,107.2,108.2,106.1,108.2,2680,0
+TISI.US,D,20051230,000000,108.2,110,105.3,105.5,4040,0
+TISI.US,D,20060103,000000,106.1,106.8,104.9,106.2,5140,0
+TISI.US,D,20060104,000000,106,111.2,106,111,6880,0
+TISI.US,D,20060105,000000,114,126.8,114,126.5,25620,0
+TISI.US,D,20060106,000000,126,126.2,122.8,123.5,10340,0
+TISI.US,D,20060109,000000,124,126.2,122.2,123.2,8840,0
+TISI.US,D,20060110,000000,124.1,124.7,122.5,123.2,7000,0
+TISI.US,D,20060111,000000,123,123,119.5,120,4440,0
+TISI.US,D,20060112,000000,119.3,123.1,119.3,122.3,63840,0
+TISI.US,D,20060113,000000,122.6,130.5,122.6,130.5,30480,0
+TISI.US,D,20060117,000000,130.5,133.2,128.5,132.8,26540,0
+TISI.US,D,20060118,000000,132.2,135.5,132.2,133.7,17860,0
+TISI.US,D,20060119,000000,133.5,136,133.5,135,8800,0
+TISI.US,D,20060120,000000,135,135.5,131.5,135.3,8880,0
+TISI.US,D,20060123,000000,135,138.7,133.3,137.1,18320,0
+TISI.US,D,20060124,000000,137.8,138.8,136.8,138,10660,0
+TISI.US,D,20060125,000000,138.2,138.7,135,138.5,13100,0
+TISI.US,D,20060126,000000,139,139.5,137.7,139.5,7840,0
+TISI.US,D,20060127,000000,139.5,141.2,139.5,141,5320,0
+TISI.US,D,20060130,000000,141,149,141,148,22520,0
+TISI.US,D,20060131,000000,148.5,152.1,148.1,151,38100,0
+TISI.US,D,20060201,000000,151,152.5,149,150.5,23640,0
+TISI.US,D,20060202,000000,149.6,152,149.2,149.3,9020,0
+TISI.US,D,20060203,000000,148.8,150.7,147.1,148.7,11380,0
+TISI.US,D,20060206,000000,148.2,151.2,148.2,151.2,5420,0
+TISI.US,D,20060207,000000,150.7,153.5,150.7,153.2,11920,0
+TISI.US,D,20060208,000000,153.8,154.6,153.2,153.5,32500,0
+TISI.US,D,20060209,000000,153.8,154.3,153.2,153.2,23280,0
+TISI.US,D,20060210,000000,154,154.4,152.8,153,6260,0
+TISI.US,D,20060213,000000,153,153.1,150,151.5,11540,0
+TISI.US,D,20060214,000000,150.7,151.4,148.5,150,6540,0
+TISI.US,D,20060215,000000,150.1,153.5,150.1,152.9,8980,0
+TISI.US,D,20060216,000000,153,153.2,152.5,153.2,2140,0
+TISI.US,D,20060217,000000,153.2,154.6,152.5,153.2,3260,0
+TISI.US,D,20060221,000000,153.2,153.2,145.1,145.9,11580,0
+TISI.US,D,20060222,000000,146.5,150,145.5,150,8500,0
+TISI.US,D,20060223,000000,149.5,150.2,149.3,150.2,8460,0
+TISI.US,D,20060224,000000,149.9,151,149.3,149.8,3320,0
+TISI.US,D,20060227,000000,150.6,152.1,150.2,150.4,2800,0
+TISI.US,D,20060228,000000,151,151,147.9,148,5260,0
+TISI.US,D,20060301,000000,148,149.4,147.1,149.3,55660,0
+TISI.US,D,20060302,000000,151.5,160,151.5,160,45540,0
+TISI.US,D,20060303,000000,158.8,167.2,156.2,164.5,29720,0
+TISI.US,D,20060306,000000,166.8,166.8,161.1,161.8,11680,0
+TISI.US,D,20060307,000000,161.6,161.6,157.5,158.4,9780,0
+TISI.US,D,20060308,000000,157.9,157.9,156,156.5,4840,0
+TISI.US,D,20060309,000000,157,161.3,156.7,160.9,9660,0
+TISI.US,D,20060310,000000,161.5,166.6,159.6,159.7,16120,0
+TISI.US,D,20060313,000000,160,160.5,148.8,150.9,18140,0
+TISI.US,D,20060314,000000,150.3,154.5,150.2,152.6,7300,0
+TISI.US,D,20060315,000000,153,155.5,153,154.9,9020,0
+TISI.US,D,20060316,000000,155.3,155.3,154,154.2,4120,0
+TISI.US,D,20060317,000000,153.5,158.7,150,156.3,10400,0
+TISI.US,D,20060320,000000,156,156,153.1,155.5,10940,0
+TISI.US,D,20060321,000000,155.5,160.3,155.5,159.3,10760,0
+TISI.US,D,20060322,000000,158.8,163.8,158.8,162.9,10040,0
+TISI.US,D,20060323,000000,162.3,165.2,160.5,165.2,4240,0
+TISI.US,D,20060324,000000,164.5,165,160.6,161.2,7700,0
+TISI.US,D,20060327,000000,162.5,162.7,161,162.4,26640,0
+TISI.US,D,20060328,000000,162.5,168.2,162.5,167.7,36080,0
+TISI.US,D,20060329,000000,167.7,169.5,166.3,166.8,10780,0
+TISI.US,D,20060330,000000,166.8,167,164.6,166.1,6360,0
+TISI.US,D,20060331,000000,166.5,167.3,165.9,166.3,5780,0
+TISI.US,D,20060403,000000,167.3,169.8,167.3,168.6,10100,0
+TISI.US,D,20060404,000000,169.8,170.7,166.8,170.7,33340,0
+TISI.US,D,20060405,000000,170.5,172.9,169.3,172.9,21820,0
+TISI.US,D,20060406,000000,166.7,171,166.5,168,49840,0
+TISI.US,D,20060407,000000,168.5,170.5,168.2,170,37520,0
+TISI.US,D,20060410,000000,170.2,171,168.7,168.7,14300,0
+TISI.US,D,20060411,000000,168.4,168.8,164,164.3,10280,0
+TISI.US,D,20060412,000000,163.7,165,155.5,159.7,17100,0
+TISI.US,D,20060413,000000,159.7,159.7,156.1,157.8,16140,0
+TISI.US,D,20060417,000000,157,159.7,156.8,158.8,7580,0
+TISI.US,D,20060418,000000,158.2,162,157.9,162,11780,0
+TISI.US,D,20060419,000000,161.2,162,159.5,160.5,12520,0
+TISI.US,D,20060420,000000,160.5,161.5,157.8,161.4,5920,0
+TISI.US,D,20060421,000000,161,165,161,164.9,14020,0
+TISI.US,D,20060424,000000,164.9,165.7,161.6,161.6,6560,0
+TISI.US,D,20060425,000000,161.5,162.3,160.8,161.5,6600,0
+TISI.US,D,20060426,000000,161,165.3,160.7,164.5,7080,0
+TISI.US,D,20060427,000000,164.3,165.4,163,165.4,9200,0
+TISI.US,D,20060428,000000,165.5,165.5,156.8,157,14780,0
+TISI.US,D,20060501,000000,157.5,158.1,154.7,154.7,5660,0
+TISI.US,D,20060502,000000,154.5,154.6,149.3,150.6,8200,0
+TISI.US,D,20060503,000000,150.7,152.5,149.6,150,3720,0
+TISI.US,D,20060504,000000,150,150.4,147.8,148.4,7180,0
+TISI.US,D,20060505,000000,149,149,147.2,147.3,16340,0
+TISI.US,D,20060508,000000,148.1,148.5,144.5,145.8,8700,0
+TISI.US,D,20060509,000000,146.2,147.3,146.1,147,3620,0
+TISI.US,D,20060510,000000,146.6,152.5,146.6,151.4,15360,0
+TISI.US,D,20060511,000000,151,151,146.6,147,11140,0
+TISI.US,D,20060512,000000,146.5,146.5,142.1,142.9,13840,0
+TISI.US,D,20060515,000000,142.2,142.2,138.2,139.3,15060,0
+TISI.US,D,20060516,000000,139.5,139.7,135,135,8320,0
+TISI.US,D,20060517,000000,132.1,133,128.5,133,87820,0
+TISI.US,D,20060518,000000,132.9,142,132.9,142,21620,0
+TISI.US,D,20060519,000000,147,154.8,145.9,154.6,17860,0
+TISI.US,D,20060522,000000,154,154,144.9,145.5,11620,0
+TISI.US,D,20060523,000000,146.2,149,145,145.3,15180,0
+TISI.US,D,20060524,000000,145.2,145.2,143.8,144.3,7780,0
+TISI.US,D,20060525,000000,144,147.2,143.9,147.2,25540,0
+TISI.US,D,20060526,000000,148.2,155.1,148.2,154.6,9580,0
+TISI.US,D,20060530,000000,155.5,157.8,155.3,156,21660,0
+TISI.US,D,20060531,000000,156.5,157.5,154.5,157.2,3260,0
+TISI.US,D,20060601,000000,157.5,163.8,157.5,158.2,35040,0
+TISI.US,D,20060602,000000,158.5,159.7,153.5,154.7,10740,0
+TISI.US,D,20060605,000000,154.7,160,154.7,158,25460,0
+TISI.US,D,20060606,000000,157.9,163.8,157.9,159.6,38840,0
+TISI.US,D,20060607,000000,159.7,163.4,158.2,158.6,22900,0
+TISI.US,D,20060608,000000,159.1,159.5,152.1,156,17980,0
+TISI.US,D,20060609,000000,155.8,162.4,155.8,159,17060,0
+TISI.US,D,20060612,000000,159.7,167.5,155.1,160,64880,0
+TISI.US,D,20060613,000000,160,160.5,149,149.7,23200,0
+TISI.US,D,20060614,000000,149.8,152.2,134.8,135.1,62900,0
+TISI.US,D,20060615,000000,135,143.5,135,140.7,31380,0
+TISI.US,D,20060616,000000,140.7,143.5,135.5,137.1,32480,0
+TISI.US,D,20060619,000000,137.1,137.3,131.5,134.7,14200,0
+TISI.US,D,20060620,000000,135.9,142.3,135.4,136.2,40200,0
+TISI.US,D,20060621,000000,137,140.7,135.7,137.8,11780,0
+TISI.US,D,20060622,000000,138.5,146,137.6,139,17920,0
+TISI.US,D,20060623,000000,139.7,142,137.8,138.5,5880,0
+TISI.US,D,20060626,000000,139.7,140,134.3,135.4,7320,0
+TISI.US,D,20060627,000000,134.7,135.5,131.5,131.9,8720,0
+TISI.US,D,20060628,000000,132.4,135,131,132.5,24180,0
+TISI.US,D,20060629,000000,126,133.4,126,131.3,10480,0
+TISI.US,D,20060630,000000,131,132.4,125.3,125.3,61840,0
+TISI.US,D,20060703,000000,126.4,128.1,125.3,127.5,9340,0
+TISI.US,D,20060705,000000,126.5,127,123.1,123.1,11080,0
+TISI.US,D,20060706,000000,123.6,130,120.5,129.7,15720,0
+TISI.US,D,20060707,000000,130,131,127.1,127.6,10480,0
+TISI.US,D,20060710,000000,128.2,130.3,126.5,128,10960,0
+TISI.US,D,20060711,000000,127.5,127.9,126,127.9,9740,0
+TISI.US,D,20060712,000000,127.7,128.5,124.5,124.5,6440,0
+TISI.US,D,20060713,000000,124.5,124.6,122.6,122.9,9340,0
+TISI.US,D,20060714,000000,122.9,126.6,122.9,125.5,9940,0
+TISI.US,D,20060717,000000,124.8,125.3,124.4,124.5,6860,0
+TISI.US,D,20060718,000000,124.8,125.5,124,125,8220,0
+TISI.US,D,20060719,000000,125.5,129.7,125.5,129.7,5180,0
+TISI.US,D,20060720,000000,129.4,129.6,127.7,128.8,7700,0
+TISI.US,D,20060721,000000,129.5,129.7,127.6,129.7,11260,0
+TISI.US,D,20060724,000000,130,133.5,130,132.5,8640,0
+TISI.US,D,20060725,000000,132.2,132.2,127.4,127.5,12440,0
+TISI.US,D,20060726,000000,127,133.4,123.8,123.8,9460,0
+TISI.US,D,20060727,000000,123.8,125.6,123.8,124.6,6140,0
+TISI.US,D,20060728,000000,125.2,126.2,122.2,123.1,7900,0
+TISI.US,D,20060731,000000,123,123.6,120,123.6,7640,0
+TISI.US,D,20060801,000000,124.3,126,124.3,125.5,8060,0
+TISI.US,D,20060802,000000,126.1,126.2,121.1,121.4,8340,0
+TISI.US,D,20060803,000000,121.4,130,120.7,123,2680,0
+TISI.US,D,20060804,000000,125,125.8,123.8,125.4,7100,0
+TISI.US,D,20060807,000000,124.3,124.3,116.5,119.1,18340,0
+TISI.US,D,20060808,000000,118.4,123.5,118.4,123.1,17600,0
+TISI.US,D,20060809,000000,124,126.9,124,125.5,10780,0
+TISI.US,D,20060810,000000,125,126.5,123,125.6,10500,0
+TISI.US,D,20060811,000000,126.5,127,125.2,125.4,6160,0
+TISI.US,D,20060814,000000,125.4,126.8,124.2,126.4,25540,0
+TISI.US,D,20060815,000000,127,128.8,125.7,127.4,12840,0
+TISI.US,D,20060816,000000,127,129.8,125.9,128.9,13240,0
+TISI.US,D,20060817,000000,128.9,129.8,126.2,126.2,10820,0
+TISI.US,D,20060818,000000,126.4,126.4,123.3,123.4,7360,0
+TISI.US,D,20060821,000000,123,127.2,122.8,127.2,15060,0
+TISI.US,D,20060822,000000,126.8,134.4,126.8,128,31620,0
+TISI.US,D,20060823,000000,128.5,130.4,128.5,129.4,6020,0
+TISI.US,D,20060824,000000,130.3,131.2,124.7,125,15980,0
+TISI.US,D,20060825,000000,124.3,125.9,124.3,125,6320,0
+TISI.US,D,20060828,000000,124.8,124.9,122.1,124.5,3540,0
+TISI.US,D,20060829,000000,124.5,125.6,124.3,125,8140,0
+TISI.US,D,20060830,000000,125,125,121.7,121.7,7640,0
+TISI.US,D,20060831,000000,121.8,122.4,119.7,120.1,5560,0
+TISI.US,D,20060901,000000,121.2,121.8,120.9,121,10060,0
+TISI.US,D,20060905,000000,121,124.6,121,124.3,8560,0
+TISI.US,D,20060906,000000,124,124,121.9,123,5100,0
+TISI.US,D,20060907,000000,122.8,122.8,120,120.1,4240,0
+TISI.US,D,20060908,000000,120.1,121.7,120.1,121.3,9360,0
+TISI.US,D,20060911,000000,120.9,121,117.5,119.9,6640,0
+TISI.US,D,20060912,000000,119.9,123,119.6,123,4500,0
+TISI.US,D,20060913,000000,123.4,125.9,122.8,125.7,3260,0
+TISI.US,D,20060914,000000,126,126.2,122.1,122.6,3860,0
+TISI.US,D,20060915,000000,123.4,125.5,122.5,124.7,8460,0
+TISI.US,D,20060918,000000,124.5,126,123,124.7,7680,0
+TISI.US,D,20060919,000000,125.1,125.1,120.5,123.9,4660,0
+TISI.US,D,20060920,000000,124.7,126.2,124,124.6,4300,0
+TISI.US,D,20060921,000000,124.5,125.5,122,122.8,3920,0
+TISI.US,D,20060922,000000,122.8,123.9,122.1,123,4520,0
+TISI.US,D,20060925,000000,122.8,124.8,122.5,124.3,4780,0
+TISI.US,D,20060926,000000,124.6,125,122.6,124.5,3280,0
+TISI.US,D,20060927,000000,124.3,125.3,123.8,125.2,2540,0
+TISI.US,D,20060928,000000,125.1,126.3,124.7,126.3,1660,0
+TISI.US,D,20060929,000000,125.5,126.8,125.3,125.3,2060,0
+TISI.US,D,20061002,000000,125.7,125.7,123.5,124.1,2640,0
+TISI.US,D,20061003,000000,124.1,126.3,122.6,123.9,2700,0
+TISI.US,D,20061004,000000,123.4,124.5,123,124.5,7780,0
+TISI.US,D,20061005,000000,127,138.8,127,138.3,17980,0
+TISI.US,D,20061006,000000,139,139,134.8,137.2,6960,0
+TISI.US,D,20061009,000000,137.7,139.9,136.9,139.2,10180,0
+TISI.US,D,20061010,000000,138.9,144.2,137.5,143.8,7860,0
+TISI.US,D,20061011,000000,143.8,149.7,143.3,148.2,13320,0
+TISI.US,D,20061012,000000,149.2,154.9,148.7,154.3,13460,0
+TISI.US,D,20061013,000000,153,156.2,152.2,152.2,11000,0
+TISI.US,D,20061016,000000,152.4,153.5,151.8,152.7,12160,0
+TISI.US,D,20061017,000000,152.3,154.3,150,150.7,10900,0
+TISI.US,D,20061018,000000,150.7,150.7,145.7,148,7920,0
+TISI.US,D,20061019,000000,147.7,150,147.4,147.9,5920,0
+TISI.US,D,20061020,000000,148.4,149.3,145.3,145.5,8180,0
+TISI.US,D,20061023,000000,145.4,150,145.3,150,11340,0
+TISI.US,D,20061024,000000,150,150.3,149.2,150,7220,0
+TISI.US,D,20061025,000000,150.5,152.2,148.2,149.3,3720,0
+TISI.US,D,20061026,000000,150.3,153.5,149.6,152.1,5160,0
+TISI.US,D,20061027,000000,151.5,154,149.8,150.1,7380,0
+TISI.US,D,20061030,000000,150.1,154.5,150.1,154,5500,0
+TISI.US,D,20061031,000000,154.3,160.5,154.3,159.6,23720,0
+TISI.US,D,20061101,000000,160.2,161,159.6,160,16720,0
+TISI.US,D,20061102,000000,159.9,159.9,153.3,153.4,4520,0
+TISI.US,D,20061103,000000,153,156.8,150.4,151.4,4020,0
+TISI.US,D,20061106,000000,151.8,151.8,147.5,148.3,3600,0
+TISI.US,D,20061107,000000,147.6,149.8,146,146.3,3440,0
+TISI.US,D,20061108,000000,146.1,149.5,145.9,147.7,4260,0
+TISI.US,D,20061109,000000,146.6,147,141.5,142.9,7020,0
+TISI.US,D,20061110,000000,142.4,144.9,141.4,144.8,7660,0
+TISI.US,D,20061113,000000,145,146.8,145,146.2,4860,0
+TISI.US,D,20061114,000000,145.5,152.6,145.5,152.6,2960,0
+TISI.US,D,20061115,000000,153.6,155.6,151.8,155,13220,0
+TISI.US,D,20061116,000000,155.4,157.1,154.2,154.5,4240,0
+TISI.US,D,20061117,000000,155.3,155.4,153.2,155.2,4280,0
+TISI.US,D,20061120,000000,154,155.4,152.4,152.9,2500,0
+TISI.US,D,20061121,000000,152.9,154,151.8,152.9,2900,0
+TISI.US,D,20061122,000000,152.9,154.3,152.9,153.9,1880,0
+TISI.US,D,20061124,000000,153.7,155,153.2,154.2,1760,0
+TISI.US,D,20061127,000000,159,162.6,158.5,159.9,13840,0
+TISI.US,D,20061128,000000,159.5,159.5,154.5,155,7580,0
+TISI.US,D,20061129,000000,155,155.3,153.7,155,6100,0
+TISI.US,D,20061130,000000,154.5,154.8,149.5,154.3,3220,0
+TISI.US,D,20061201,000000,154.3,155,149,150.5,10740,0
+TISI.US,D,20061204,000000,151.5,155,151.5,154.7,7580,0
+TISI.US,D,20061205,000000,154.9,155.2,154.4,154.6,6880,0
+TISI.US,D,20061206,000000,154.4,155,154,154.8,2540,0
+TISI.US,D,20061207,000000,155,156.8,154.3,156.2,34020,0
+TISI.US,D,20061208,000000,156,158.6,156,157.4,11880,0
+TISI.US,D,20061211,000000,157.4,157.4,154.5,156.2,12120,0
+TISI.US,D,20061212,000000,155.3,159.3,155.3,156.8,13460,0
+TISI.US,D,20061213,000000,157.5,160,157.5,160,5500,0
+TISI.US,D,20061214,000000,160.5,160.5,158.8,158.8,7560,0
+TISI.US,D,20061215,000000,159.8,162,155.5,160,14420,0
+TISI.US,D,20061218,000000,160,161.5,158.2,158.5,7300,0
+TISI.US,D,20061219,000000,159.5,160.2,159.3,160,6660,0
+TISI.US,D,20061220,000000,160.5,162.1,159.7,162,4060,0
+TISI.US,D,20061221,000000,162,163.2,160.5,162.9,4740,0
+TISI.US,D,20061222,000000,162.5,166.8,162,165.1,6060,0
+TISI.US,D,20061226,000000,165.4,171.8,165.4,171.8,8100,0
+TISI.US,D,20061227,000000,172.5,175,171.6,174.6,5500,0
+TISI.US,D,20061228,000000,175,181.3,171.8,172.8,3139,0
+TISI.US,D,20061229,000000,172.8,179.3,170,174.1,5990.8,0
+TISI.US,D,20070103,000000,178.6,178.8,167.5,168,16010.2,0
+TISI.US,D,20070104,000000,166.6,171,163.5,166.8,2877,0
+TISI.US,D,20070105,000000,165,167.3,148.1,149.3,9673.4,0
+TISI.US,D,20070108,000000,130.1,164,130.1,158.8,21751.2,0
+TISI.US,D,20070109,000000,180,180,160,165.9,22953,0
+TISI.US,D,20070110,000000,164.3,169.4,151.7,163,9249.800000000001,0
+TISI.US,D,20070111,000000,170.6,172.5,165.2,169.5,9578,0
+TISI.US,D,20070112,000000,172.5,174.9,165.7,169.1,10894.400000000001,0
+TISI.US,D,20070116,000000,171.5,174.8,169.3,170.2,10515.2,0
+TISI.US,D,20070117,000000,170,171.1,168.6,170.7,7592.400000000001,0
+TISI.US,D,20070118,000000,170.5,170.5,158.8,163.5,5037.8,0
+TISI.US,D,20070119,000000,164.5,171.2,163.1,168.9,6826,0
+TISI.US,D,20070122,000000,170,170,162.5,162.7,8786.2,0
+TISI.US,D,20070123,000000,161.9,170,160,168.2,15852.400000000001,0
+TISI.US,D,20070124,000000,169,170.9,168.3,169.3,12335.2,0
+TISI.US,D,20070125,000000,169.3,170,166.7,168.9,4098,0
+TISI.US,D,20070126,000000,168.8,169.1,164.6,166.1,5367,0
+TISI.US,D,20070129,000000,170,170,166.6,169.5,5044.200000000001,0
+TISI.US,D,20070130,000000,169.5,169.8,167.5,168.3,17589.600000000002,0
+TISI.US,D,20070131,000000,168.5,170.9,168,170.7,14289,0
+TISI.US,D,20070201,000000,170.9,172.5,168.2,171,10207.400000000001,0
+TISI.US,D,20070202,000000,171.1,174,169.4,172,6929.6,0
+TISI.US,D,20070205,000000,173.8,173.8,167.5,170.7,6136,0
+TISI.US,D,20070206,000000,171,172.5,168.2,171,8291.6,0
+TISI.US,D,20070207,000000,172,174,169.3,174,10525.800000000001,0
+TISI.US,D,20070208,000000,174,175,165.8,171.5,18381.2,0
+TISI.US,D,20070209,000000,171.5,172.3,167.9,171.8,11944.2,0
+TISI.US,D,20070212,000000,168,175.7,168,171.7,9540,0
+TISI.US,D,20070213,000000,173,175,170.7,171.5,19739,0
+TISI.US,D,20070214,000000,170.9,187.4,169.9,178.9,32387.2,0
+TISI.US,D,20070215,000000,180,183.4,173.2,176,19926.2,0
+TISI.US,D,20070216,000000,175.9,182,175.5,181.3,6683.8,0
+TISI.US,D,20070220,000000,181.9,185.4,179.3,183.8,13279.800000000001,0
+TISI.US,D,20070221,000000,182.8,185,181.2,183.5,8291.2,0
+TISI.US,D,20070222,000000,183.8,183.8,175.1,183.6,7141.6,0
+TISI.US,D,20070223,000000,182.5,183.4,176,181.6,5814.6,0
+TISI.US,D,20070226,000000,183,184.3,175,176.5,6923,0
+TISI.US,D,20070227,000000,172.7,176.4,170.5,172.2,7714.200000000001,0
+TISI.US,D,20070228,000000,168.6,173.7,168.6,170.8,9706.4,0
+TISI.US,D,20070301,000000,170,179.2,169.1,172.5,5268,0
+TISI.US,D,20070302,000000,170.1,176.1,168.9,169,5819.6,0
+TISI.US,D,20070305,000000,165.5,167.4,160.8,161.9,7618.8,0
+TISI.US,D,20070306,000000,165,180,160,176.3,8811.6,0
+TISI.US,D,20070307,000000,176.3,177.7,170,174.3,13600.6,0
+TISI.US,D,20070308,000000,175.4,179.8,173.8,174.1,6447.8,0
+TISI.US,D,20070309,000000,175.7,179.7,168.3,176.6,5190.6,0
+TISI.US,D,20070312,000000,183.7,183.7,171.2,176.6,6557.6,0
+TISI.US,D,20070313,000000,177.7,180.5,170,175,10783.2,0
+TISI.US,D,20070314,000000,174.8,177.4,168.7,173.6,13058.2,0
+TISI.US,D,20070315,000000,173.6,178,170.6,174.5,10174,0
+TISI.US,D,20070316,000000,174.4,178.5,171.1,174.3,11919,0
+TISI.US,D,20070319,000000,171.8,175.7,163.6,172.1,6817.8,0
+TISI.US,D,20070320,000000,172.2,177.3,172.2,174,8271.2,0
+TISI.US,D,20070321,000000,166.1,182.7,166.1,181.2,4650.8,0
+TISI.US,D,20070322,000000,181.6,184.3,180,182.3,4711.2,0
+TISI.US,D,20070323,000000,185,192.9,179.9,190.3,9490.4,0
+TISI.US,D,20070326,000000,189.2,191.8,189.2,190.8,3467.8,0
+TISI.US,D,20070327,000000,191.7,200,191.7,198.2,7791.200000000001,0
+TISI.US,D,20070328,000000,197,207,189.1,189.8,14367.800000000001,0
+TISI.US,D,20070329,000000,194.1,194.1,186.1,187,4548.400000000001,0
+TISI.US,D,20070330,000000,185.5,191.6,185.5,190.7,8777.4,0
+TISI.US,D,20070402,000000,192.3,192.3,178.3,181.4,11470.400000000001,0
+TISI.US,D,20070403,000000,183.3,189.4,180.2,189.4,5628.400000000001,0
+TISI.US,D,20070404,000000,189.5,189.5,185.8,186.1,9150.6,0
+TISI.US,D,20070405,000000,164.8,175,163.8,173.1,27200.4,0
+TISI.US,D,20070409,000000,173.8,183.9,172.5,180.5,17360.8,0
+TISI.US,D,20070410,000000,180.5,180.5,176.8,176.8,2397.2000000000003,0
+TISI.US,D,20070411,000000,176.8,179.7,175,175.7,5654,0
+TISI.US,D,20070412,000000,174.2,175.5,170.7,173.2,13539.6,0
+TISI.US,D,20070413,000000,174.4,180,173.2,177.5,2837.6000000000004,0
+TISI.US,D,20070416,000000,177.8,188.6,177.8,185.1,2889.4,0
+TISI.US,D,20070417,000000,177.5,185.1,177.5,181.3,2966.8,0
+TISI.US,D,20070418,000000,180,183,173.2,174.6,4080.4,0
+TISI.US,D,20070419,000000,172.8,184.4,164.3,171.4,7407.8,0
+TISI.US,D,20070420,000000,174.1,174.2,170.5,173.3,5366.8,0
+TISI.US,D,20070423,000000,169.7,173.5,169.7,173.5,4441.2,0
+TISI.US,D,20070424,000000,173.5,174.7,170.4,170.5,3209.4,0
+TISI.US,D,20070425,000000,171.9,177.3,168.8,176.8,3852.8,0
+TISI.US,D,20070426,000000,176.1,176.8,169.3,176.6,3572.2000000000003,0
+TISI.US,D,20070427,000000,180,180,173,177.4,3082.4,0
+TISI.US,D,20070430,000000,177.7,177.9,171.2,172.1,5685.8,0
+TISI.US,D,20070501,000000,170.9,175.9,170.5,172.1,3782,0
+TISI.US,D,20070502,000000,171.8,183.5,171.8,181.9,3198,0
+TISI.US,D,20070503,000000,182.3,187.5,179.5,185.9,6575.6,0
+TISI.US,D,20070504,000000,185.5,186,176.1,177.5,3883.6000000000004,0
+TISI.US,D,20070507,000000,177.4,186.3,177.4,181.8,3805.2000000000003,0
+TISI.US,D,20070508,000000,181.2,183.9,176.6,183.9,4752.2,0
+TISI.US,D,20070509,000000,183.2,184.3,173,182.4,1766.4,0
+TISI.US,D,20070510,000000,180.5,185,177.1,177.1,4396.400000000001,0
+TISI.US,D,20070511,000000,178.2,180.9,175.4,177.8,1499.2,0
+TISI.US,D,20070514,000000,172,187,172,180,3470,0
+TISI.US,D,20070515,000000,180.2,184.6,177.7,178,6336.200000000001,0
+TISI.US,D,20070516,000000,179.3,183.9,179.3,182.5,1349.4,0
+TISI.US,D,20070517,000000,182.3,184.9,182,182.5,7827.400000000001,0
+TISI.US,D,20070518,000000,183,194.3,181,192.8,10524.400000000001,0
+TISI.US,D,20070521,000000,195.3,196.4,190.2,193.8,5210.8,0
+TISI.US,D,20070522,000000,192.7,199.5,191.8,195.4,4538.8,0
+TISI.US,D,20070523,000000,191.1,199.4,188.9,192.2,5246,0
+TISI.US,D,20070524,000000,190.2,195.3,183.2,184.5,3206.8,0
+TISI.US,D,20070525,000000,189.5,189.9,185.1,187.3,2237.8,0
+TISI.US,D,20070529,000000,188.3,194.8,187.3,194.2,8428.800000000001,0
+TISI.US,D,20070530,000000,192.5,199.5,192.5,196.1,5531.8,0
+TISI.US,D,20070531,000000,195.8,198.7,194,195.9,7530.8,0
+TISI.US,D,20070601,000000,195,202.7,195,202.7,6421.400000000001,0
+TISI.US,D,20070604,000000,201.6,204.5,199.6,202.6,13212.6,0
+TISI.US,D,20070605,000000,200.8,212.1,200.8,205.7,7522.8,0
+TISI.US,D,20070606,000000,203.6,209.9,198.2,206.2,2784.4,0
+TISI.US,D,20070607,000000,204.5,208.1,199.2,206.9,4753.2,0
+TISI.US,D,20070608,000000,208.9,213.9,204.5,210,3724,0
+TISI.US,D,20070611,000000,210,214.8,210,211.4,5708.8,0
+TISI.US,D,20070612,000000,209.9,212.5,206.3,206.8,13191.400000000001,0
+TISI.US,D,20070613,000000,206.4,213,206.4,210.9,4802.2,0
+TISI.US,D,20070614,000000,211.8,212.7,210.7,212,3876.4,0
+TISI.US,D,20070615,000000,216.1,216.1,204.5,206.4,16894.600000000002,0
+TISI.US,D,20070618,000000,205.1,215.6,203,213.4,4286.2,0
+TISI.US,D,20070619,000000,211.1,218.5,209,216.9,4242.2,0
+TISI.US,D,20070620,000000,216.2,216.2,211.4,213,5890.6,0
+TISI.US,D,20070621,000000,211.4,213.5,211.1,211.7,12717.6,0
+TISI.US,D,20070622,000000,205.1,217.3,205.1,211.8,37202.4,0
+TISI.US,D,20070625,000000,209.8,214.5,204.9,207.8,8895.4,0
+TISI.US,D,20070626,000000,209.7,213.8,205.4,210.8,6066.400000000001,0
+TISI.US,D,20070627,000000,209,217.5,208.2,216.3,2916.2000000000003,0
+TISI.US,D,20070628,000000,216.8,224.4,215.4,221.6,8898.6,0
+TISI.US,D,20070629,000000,221.6,226.7,213.7,224.8,10958.400000000001,0
+TISI.US,D,20070702,000000,225.5,228.9,220.7,223,19701,0
+TISI.US,D,20070703,000000,224.1,225.8,215.6,224.3,9393.800000000001,0
+TISI.US,D,20070705,000000,225.4,228.6,222.7,224.8,19882.4,0
+TISI.US,D,20070706,000000,224.8,226.2,224.1,226.2,6819,0
+TISI.US,D,20070709,000000,226.8,227,219.5,225.2,13926.400000000001,0
+TISI.US,D,20070710,000000,220.9,225.7,220.2,224.5,9723,0
+TISI.US,D,20070711,000000,222.5,230.2,221.3,225.4,14477.2,0
+TISI.US,D,20070712,000000,227.3,227.3,224.3,225.5,11441,0
+TISI.US,D,20070713,000000,225.8,230,225.6,227.4,6577,0
+TISI.US,D,20070716,000000,230.5,230.5,221.5,221.8,6858.200000000001,0
+TISI.US,D,20070717,000000,220,226.8,218.2,219.6,13448.400000000001,0
+TISI.US,D,20070718,000000,218,225.5,216.1,218.5,9596.4,0
+TISI.US,D,20070719,000000,220,222.3,208.1,219.8,6834,0
+TISI.US,D,20070720,000000,219.3,223.6,208.4,218.3,7279.200000000001,0
+TISI.US,D,20070723,000000,215,221.1,207.5,215.4,9045.800000000001,0
+TISI.US,D,20070724,000000,211.4,218.6,210.8,216.5,9546.800000000001,0
+TISI.US,D,20070725,000000,215.4,221.3,210.1,215.2,8196.4,0
+TISI.US,D,20070726,000000,227.5,234.5,220,230.5,25402.2,0
+TISI.US,D,20070727,000000,232.4,232.9,220.7,225.6,30091.600000000002,0
+TISI.US,D,20070730,000000,232.5,244.6,227.6,230.7,11838.400000000001,0
+TISI.US,D,20070731,000000,233.4,238,232.4,235,19551.4,0
+TISI.US,D,20070801,000000,237,246.3,231.7,234.3,23561.600000000002,0
+TISI.US,D,20070802,000000,236.6,242.4,233.4,242,21776.4,0
+TISI.US,D,20070803,000000,241.9,248.2,234.5,236,16702.4,0
+TISI.US,D,20070806,000000,232.9,239.4,232.9,234.8,13333.2,0
+TISI.US,D,20070807,000000,234.3,237.5,231.4,233.6,30054.800000000003,0
+TISI.US,D,20070808,000000,236.7,237.9,230,234.4,23715.4,0
+TISI.US,D,20070809,000000,230.5,234.3,219.9,220.2,19130.600000000002,0
+TISI.US,D,20070810,000000,220,221.6,211.2,216.8,23500.4,0
+TISI.US,D,20070813,000000,225,234.1,222.3,227.5,22656,0
+TISI.US,D,20070814,000000,227.5,237.6,226.1,228.4,12352,0
+TISI.US,D,20070815,000000,229.1,242.2,229.1,235.9,14567,0
+TISI.US,D,20070816,000000,235.9,244.5,228.9,240,10461.400000000001,0
+TISI.US,D,20070817,000000,248.9,248.9,230.7,235.5,11566.400000000001,0
+TISI.US,D,20070820,000000,237.5,240.5,233.2,234.8,10083.2,0
+TISI.US,D,20070821,000000,234.6,235,225.8,231.6,6591.400000000001,0
+TISI.US,D,20070822,000000,234.7,240.9,229.3,234.2,9728.4,0
+TISI.US,D,20070823,000000,234.2,234.2,225.5,229.1,6597,0
+TISI.US,D,20070824,000000,230,233.6,225.5,229.1,5918.400000000001,0
+TISI.US,D,20070827,000000,228.6,235.8,215.5,217.5,10822.800000000001,0
+TISI.US,D,20070828,000000,214.7,217.3,207.4,209.1,13048.6,0
+TISI.US,D,20070829,000000,209.5,216.9,209.2,215.4,15662.6,0
+TISI.US,D,20070830,000000,213.7,234.5,201.8,229,11137.300000000001,0
+TISI.US,D,20070831,000000,231.5,235.8,221,234.6,14854.2,0
+TISI.US,D,20070904,000000,233.1,237.5,215.4,229,8803.6,0
+TISI.US,D,20070905,000000,227.1,230.5,221.8,228.9,9742,0
+TISI.US,D,20070906,000000,228.7,234.9,224,230,9060.9,0
+TISI.US,D,20070907,000000,226.1,235.9,220.5,226.1,11978.1,0
+TISI.US,D,20070910,000000,228.3,229.3,214,224.6,8094.700000000001,0
+TISI.US,D,20070911,000000,224.9,233.9,220.1,231.8,8659.6,0
+TISI.US,D,20070912,000000,230.5,237.5,229.1,236.3,9808.5,0
+TISI.US,D,20070913,000000,237,255.3,235.6,249.5,15079.800000000001,0
+TISI.US,D,20070914,000000,247,253.1,241.5,250,6102.5,0
+TISI.US,D,20070917,000000,251.7,255.3,243.4,254.4,13632.6,0
+TISI.US,D,20070918,000000,256.8,270.7,246.1,270.2,9486,0
+TISI.US,D,20070919,000000,271,273.5,264.9,265.9,7711.900000000001,0
+TISI.US,D,20070920,000000,266.2,270,261.3,265.4,10629.900000000001,0
+TISI.US,D,20070921,000000,264.9,279.9,264.9,275.2,38431.4,0
+TISI.US,D,20070924,000000,275.2,280.3,272.3,276.3,8209.5,0
+TISI.US,D,20070925,000000,276.5,276.5,264.8,272.8,8681.2,0
+TISI.US,D,20070926,000000,274.6,280.6,270.8,277.5,4460,0
+TISI.US,D,20070927,000000,277.6,281,273,276.8,4074.5,0
+TISI.US,D,20070928,000000,276,278.6,271.7,273.8,9796.5,0
+TISI.US,D,20071001,000000,273.2,293.5,272.5,293.1,17759.4,0
+TISI.US,D,20071002,000000,293,293,278.3,290.3,19754.300000000003,0
+TISI.US,D,20071003,000000,287.5,293.9,277.4,277.4,20067.9,0
+TISI.US,D,20071004,000000,297,312.9,282.5,309.7,53002.9,0
+TISI.US,D,20071005,000000,318.6,325,301.6,320.1,31504,0
+TISI.US,D,20071008,000000,320.9,325.7,310.2,325.7,23077.800000000003,0
+TISI.US,D,20071009,000000,320,335.1,313.9,318.9,22851.800000000003,0
+TISI.US,D,20071010,000000,320,320,308.6,312,19468.2,0
+TISI.US,D,20071011,000000,314.2,319.4,305.4,310.8,15980.900000000001,0
+TISI.US,D,20071012,000000,310,318.9,305,310,13591.1,0
+TISI.US,D,20071015,000000,313.2,316.4,294.8,303.3,23211,0
+TISI.US,D,20071016,000000,303.6,303.6,282.3,299.2,28276.600000000002,0
+TISI.US,D,20071017,000000,302.4,310,294.2,298.8,11136.800000000001,0
+TISI.US,D,20071018,000000,298.8,302.3,289.2,301.5,18366.7,0
+TISI.US,D,20071019,000000,301.6,301.6,287.5,291.8,11273.5,0
+TISI.US,D,20071022,000000,289.3,298.1,283.8,295.2,13545.5,0
+TISI.US,D,20071023,000000,302.4,308.5,283.7,292.4,22851.9,0
+TISI.US,D,20071024,000000,289.7,297,283.9,289.4,11630.6,0
+TISI.US,D,20071025,000000,292.5,307,286.4,300.8,15234.6,0
+TISI.US,D,20071026,000000,302.9,333.1,302.9,332.7,29101,0
+TISI.US,D,20071029,000000,332.7,332.7,309,320.2,21543.5,0
+TISI.US,D,20071030,000000,318.6,326.4,314.4,315.6,22304.300000000003,0
+TISI.US,D,20071031,000000,317.5,327.5,298.5,321.9,16574.100000000002,0
+TISI.US,D,20071101,000000,319.6,323.9,300.8,303.7,14482.400000000001,0
+TISI.US,D,20071102,000000,311.9,322.4,299.1,318.6,14394,0
+TISI.US,D,20071105,000000,304.6,322.5,304.6,320.5,15060.5,0
+TISI.US,D,20071106,000000,322.6,346.5,313.5,343.5,27716.800000000003,0
+TISI.US,D,20071107,000000,347.3,347.3,321.9,323.6,15756.300000000001,0
+TISI.US,D,20071108,000000,328.2,332.5,315.9,327.3,21246.7,0
+TISI.US,D,20071109,000000,325.2,334.9,321.9,324.6,17324,0
+TISI.US,D,20071112,000000,327.9,334.5,311.3,324.5,18902.5,0
+TISI.US,D,20071113,000000,322.4,324.4,300,310,26079.100000000002,0
+TISI.US,D,20071114,000000,313.3,313.3,300.1,303.5,22580,0
+TISI.US,D,20071115,000000,303.5,312.7,300.8,307.2,19009.5,0
+TISI.US,D,20071116,000000,305.3,311.7,300,307.5,10364.900000000001,0
+TISI.US,D,20071119,000000,304.8,307,291.3,301,12940.400000000001,0
+TISI.US,D,20071120,000000,300.9,306.6,288.5,295,7323,0
+TISI.US,D,20071121,000000,294.3,300.1,288.5,296.4,7500.200000000001,0
+TISI.US,D,20071123,000000,298.2,319.9,291.6,317.3,5672.900000000001,0
+TISI.US,D,20071126,000000,318.1,322,293,294.5,12943.800000000001,0
+TISI.US,D,20071127,000000,296,302.4,285.7,288.7,27017.4,0
+TISI.US,D,20071128,000000,291.3,294.4,288,292.4,17028,0
+TISI.US,D,20071129,000000,292.3,302,289.3,302,8256.300000000001,0
+TISI.US,D,20071130,000000,308.7,310,298.8,298.8,17905,0
+TISI.US,D,20071203,000000,325,331,305.3,306.3,26647,0
+TISI.US,D,20071204,000000,308.5,312.9,302.8,304.9,9029.1,0
+TISI.US,D,20071205,000000,311,314.9,299,302.8,10451.5,0
+TISI.US,D,20071206,000000,302.8,337.5,302.5,329,18625.7,0
+TISI.US,D,20071207,000000,336,336,323.8,332.9,12647.7,0
+TISI.US,D,20071210,000000,334.3,339.7,333,337.8,12985.800000000001,0
+TISI.US,D,20071211,000000,338.1,348.3,333.1,333.8,18048.600000000002,0
+TISI.US,D,20071212,000000,339.2,354,335.9,342.6,12018.400000000001,0
+TISI.US,D,20071213,000000,339,343.5,336,342.4,9405.5,0
+TISI.US,D,20071214,000000,339.5,339.5,333.5,334.3,6741.3,0
+TISI.US,D,20071217,000000,334.5,339.2,325,327.8,13340.400000000001,0
+TISI.US,D,20071218,000000,349.3,357.8,339.9,357.8,33586.700000000004,0
+TISI.US,D,20071219,000000,359.8,369.6,356,357.9,20051.9,0
+TISI.US,D,20071220,000000,362.3,376.3,354.5,376.2,64689.9,0
+TISI.US,D,20071221,000000,382,384.9,370.4,380,37785.1,0
+TISI.US,D,20071224,000000,389.7,390,360.3,361.3,13381.900000000001,0
+TISI.US,D,20071226,000000,360.1,379.9,360.1,376.5,24178.600000000002,0
+TISI.US,D,20071227,000000,391.7,391.9,370,373.5,18965.4,0
+TISI.US,D,20071228,000000,379.6,380.1,370.8,372.6,13402.300000000001,0
+TISI.US,D,20071231,000000,375.6,378.6,351.5,365.8,25867.4,0
+TISI.US,D,20080102,000000,346.9,349.4,332.2,349.4,35887.200000000004,0
+TISI.US,D,20080103,000000,344,361.9,336.4,340,29792.2,0
+TISI.US,D,20080104,000000,333.3,343,322.4,329.8,30547.2,0
+TISI.US,D,20080107,000000,325.9,334.3,315.1,332.5,27977.800000000003,0
+TISI.US,D,20080108,000000,335.4,359.5,331.5,344.9,41019.4,0
+TISI.US,D,20080109,000000,333.1,351,327.5,350.1,31088.2,0
+TISI.US,D,20080110,000000,339.8,365.2,339.7,354.8,26516.4,0
+TISI.US,D,20080111,000000,353.2,361,350.1,352.8,21364.2,0
+TISI.US,D,20080114,000000,357.3,360.4,341.5,346.2,15523.5,0
+TISI.US,D,20080115,000000,339.2,353.4,333.8,348.2,18303.8,0
+TISI.US,D,20080116,000000,346.6,358.9,338,341.2,28734.800000000003,0
+TISI.US,D,20080117,000000,341.6,348.1,310,317.5,31170.100000000002,0
+TISI.US,D,20080118,000000,316.5,321.2,299,301.4,23064.300000000003,0
+TISI.US,D,20080122,000000,293,308.2,277.3,300.2,28085.9,0
+TISI.US,D,20080123,000000,294.3,312,282.1,310.9,21470.9,0
+TISI.US,D,20080124,000000,311.5,323.6,307.1,307.2,16952.7,0
+TISI.US,D,20080125,000000,312.3,321.8,298,303.2,13085.2,0
+TISI.US,D,20080128,000000,300.6,309.7,289.8,307.6,12455.2,0
+TISI.US,D,20080129,000000,308.2,309.4,300,306.1,14773.800000000001,0
+TISI.US,D,20080130,000000,302.7,311.4,295.8,297.2,12501.800000000001,0
+TISI.US,D,20080131,000000,296.9,306,291.4,300.5,8651.7,0
+TISI.US,D,20080201,000000,301.3,320,301.3,318.5,17463.600000000002,0
+TISI.US,D,20080204,000000,316.4,319.2,301.5,301.6,13439.6,0
+TISI.US,D,20080205,000000,300.1,301.6,289.2,292.4,12247,0
+TISI.US,D,20080206,000000,315.5,330,307.8,319,29569.800000000003,0
+TISI.US,D,20080207,000000,319.6,321,307.5,314.6,17824.4,0
+TISI.US,D,20080208,000000,312.3,322.5,309.5,314.7,12245.6,0
+TISI.US,D,20080211,000000,317.5,337.8,317.4,332.4,25916.5,0
+TISI.US,D,20080212,000000,332.4,334.3,324,327.2,17152.100000000002,0
+TISI.US,D,20080213,000000,329.8,330,322.7,325,15486.300000000001,0
+TISI.US,D,20080214,000000,325.2,331,315.6,318.3,24164.4,0
+TISI.US,D,20080215,000000,315.9,315.9,305,307.3,11846.400000000001,0
+TISI.US,D,20080219,000000,309.3,321.8,308.4,315.5,14895,0
+TISI.US,D,20080220,000000,311.7,314.9,305,307.4,8795.2,0
+TISI.US,D,20080221,000000,308.4,309,261.2,274.6,47011.8,0
+TISI.US,D,20080222,000000,270.5,294.4,266.8,291.9,32230.7,0
+TISI.US,D,20080225,000000,290.4,300.9,286.2,300.5,11845,0
+TISI.US,D,20080226,000000,297.2,318.4,290.8,318.4,17162.2,0
+TISI.US,D,20080227,000000,320.1,320.1,299.4,310.5,23403.4,0
+TISI.US,D,20080228,000000,310,317.9,309.1,315.5,15469.6,0
+TISI.US,D,20080229,000000,311.1,312.4,304.6,304.9,13368.7,0
+TISI.US,D,20080303,000000,303,314.1,303,311.4,14923.400000000001,0
+TISI.US,D,20080304,000000,307.5,316.6,306.9,315.3,11709.400000000001,0
+TISI.US,D,20080305,000000,317.5,333.1,308.3,324.4,18599,0
+TISI.US,D,20080306,000000,322,327,314.5,316.5,10945.5,0
+TISI.US,D,20080307,000000,314.6,321,309,309.5,9601.800000000001,0
+TISI.US,D,20080310,000000,312.2,320.9,306.6,309.6,17192.3,0
+TISI.US,D,20080311,000000,318.8,318.9,304.9,310,25117.100000000002,0
+TISI.US,D,20080312,000000,308.6,323.8,308.6,317.9,13855.6,0
+TISI.US,D,20080313,000000,315.1,346.1,313.6,345.2,28149,0
+TISI.US,D,20080314,000000,350,350,321.2,331.6,23438.800000000003,0
+TISI.US,D,20080317,000000,324.9,324.9,313.6,318.1,15951.7,0
+TISI.US,D,20080318,000000,324.9,337.5,314,319,18128.2,0
+TISI.US,D,20080319,000000,316.4,323.6,316.1,317,12188.300000000001,0
+TISI.US,D,20080320,000000,320.5,320.5,302.2,310.4,40680.4,0
+TISI.US,D,20080324,000000,307.1,322.5,304.1,312.9,16421,0
+TISI.US,D,20080325,000000,313.9,316.8,307,316.8,13365.900000000001,0
+TISI.US,D,20080326,000000,316.3,321,314.2,320.1,24230.2,0
+TISI.US,D,20080327,000000,319.2,324,312.5,315.3,15148.6,0
+TISI.US,D,20080328,000000,315.3,319.6,307.2,311.2,15504.5,0
+TISI.US,D,20080331,000000,303.8,309.5,263,273,43764.9,0
+TISI.US,D,20080401,000000,228.9,297.7,224.8,285.5,154592.30000000002,0
+TISI.US,D,20080402,000000,280.2,303.6,280.2,302.7,33046.1,0
+TISI.US,D,20080403,000000,301,301,297.1,299.7,32139.5,0
+TISI.US,D,20080404,000000,303.1,303.1,297.1,298.6,25088.100000000002,0
+TISI.US,D,20080407,000000,296.5,299.9,292.3,296.2,14270,0
+TISI.US,D,20080408,000000,293.1,301.2,292.4,300.4,28370.7,0
+TISI.US,D,20080409,000000,300.4,301.5,297.5,299.8,16052.6,0
+TISI.US,D,20080410,000000,301,314.1,299.2,312.2,21005.9,0
+TISI.US,D,20080411,000000,310,311.6,299.7,301.8,12706.2,0
+TISI.US,D,20080414,000000,300.1,303.9,294.6,302.8,16209.7,0
+TISI.US,D,20080415,000000,304.2,315.9,301,308.4,16055.400000000001,0
+TISI.US,D,20080416,000000,312.1,316.1,292.7,311.4,23873.9,0
+TISI.US,D,20080417,000000,314,319.3,311.6,316,23951.5,0
+TISI.US,D,20080418,000000,319.5,321.4,302.9,312.9,27993.800000000003,0
+TISI.US,D,20080421,000000,311,313,307.5,312.9,39854.200000000004,0
+TISI.US,D,20080422,000000,310.8,313.2,303.9,306.6,15323.300000000001,0
+TISI.US,D,20080423,000000,307.8,311.2,300,311,9433.4,0
+TISI.US,D,20080424,000000,309.7,309.7,297.4,305.2,16191.7,0
+TISI.US,D,20080425,000000,307.4,310,302.9,308,10128,0
+TISI.US,D,20080428,000000,308.4,310,302,303.8,12093.7,0
+TISI.US,D,20080429,000000,303.8,309.8,297.4,297.7,9178.5,0
+TISI.US,D,20080430,000000,298.8,304.5,296.2,297.3,13064.900000000001,0
+TISI.US,D,20080501,000000,297.2,306.1,297.2,305.2,11093,0
+TISI.US,D,20080502,000000,306.4,307.7,301.5,303.5,11477.1,0
+TISI.US,D,20080505,000000,301.8,302.8,296.1,296.6,7712.200000000001,0
+TISI.US,D,20080506,000000,295,295.6,290.9,293,8442.2,0
+TISI.US,D,20080507,000000,292.8,292.8,285.9,285.9,9108.1,0
+TISI.US,D,20080508,000000,287.2,295.6,284.3,291.2,8409.5,0
+TISI.US,D,20080509,000000,288.8,290.2,282.4,290,6933.3,0
+TISI.US,D,20080512,000000,293.4,296.2,287.5,295.6,19955.5,0
+TISI.US,D,20080513,000000,294.9,298.5,291.1,296.9,5082,0
+TISI.US,D,20080514,000000,297.1,299.8,293,297.8,6087.5,0
+TISI.US,D,20080515,000000,297.4,297.4,294.6,295.5,8111.900000000001,0
+TISI.US,D,20080516,000000,297.2,297.2,289,290.3,9181.1,0
+TISI.US,D,20080519,000000,289.8,291.2,270,280.3,14086.7,0
+TISI.US,D,20080520,000000,279.6,281.7,272.2,272.2,11326.7,0
+TISI.US,D,20080521,000000,272.9,282.5,271.7,278.7,14078,0
+TISI.US,D,20080522,000000,278.5,291.5,277.7,291.5,9735.1,0
+TISI.US,D,20080523,000000,291.7,292.7,285.9,289.7,16525.4,0
+TISI.US,D,20080527,000000,290.6,293.6,287.5,290.8,14464.7,0
+TISI.US,D,20080528,000000,293.1,305,293.1,305,34412.6,0
+TISI.US,D,20080529,000000,303.7,317.7,303.7,315.5,13397.6,0
+TISI.US,D,20080530,000000,315.3,320.8,310.8,320.4,12751.6,0
+TISI.US,D,20080602,000000,319.6,322.8,306.6,311.2,11763.2,0
+TISI.US,D,20080603,000000,312.9,317.6,307.7,309.4,11428.400000000001,0
+TISI.US,D,20080604,000000,308,323.3,306.3,321.6,14121.6,0
+TISI.US,D,20080605,000000,321.2,339.3,319.7,334.7,24509.800000000003,0
+TISI.US,D,20080606,000000,334.8,334.8,314.5,315.1,15178.400000000001,0
+TISI.US,D,20080609,000000,315.1,323.8,310.6,321.3,8310.6,0
+TISI.US,D,20080610,000000,320.2,323.4,313.5,319.3,10935.5,0
+TISI.US,D,20080611,000000,318,319.9,311.8,318.1,7539.6,0
+TISI.US,D,20080612,000000,320,325.5,319.2,322,13235.7,0
+TISI.US,D,20080613,000000,324.9,336.5,321,336.5,21990.2,0
+TISI.US,D,20080616,000000,335,336.3,329.5,334.7,11125.900000000001,0
+TISI.US,D,20080617,000000,334.7,340,333.8,338,7220.5,0
+TISI.US,D,20080618,000000,335.5,345.3,334.6,344.3,12251.5,0
+TISI.US,D,20080619,000000,340.9,350,340.9,344,20625.5,0
+TISI.US,D,20080620,000000,341.5,350,340.8,345.1,21175.9,0
+TISI.US,D,20080623,000000,347.8,350,341.8,346,15905.900000000001,0
+TISI.US,D,20080624,000000,341.2,347.5,340,340,10830.900000000001,0
+TISI.US,D,20080625,000000,340.3,346.3,340.3,345.2,11151.300000000001,0
+TISI.US,D,20080626,000000,341.6,349,333.8,337,10939.2,0
+TISI.US,D,20080627,000000,336.9,339.3,332.2,338.9,58844.200000000004,0
+TISI.US,D,20080630,000000,338.9,345,334.9,343.2,14923.7,0
+TISI.US,D,20080701,000000,340.1,354.5,340.1,353.7,23502.7,0
+TISI.US,D,20080702,000000,353.7,357.8,340.4,347.2,22343.5,0
+TISI.US,D,20080703,000000,347.2,358.7,343.9,353.8,9673,0
+TISI.US,D,20080707,000000,355,355,335.6,335.6,16754.5,0
+TISI.US,D,20080708,000000,336.8,340.1,330.9,338.9,13397.400000000001,0
+TISI.US,D,20080709,000000,338.3,344.9,328.3,328.7,13030.5,0
+TISI.US,D,20080710,000000,327.6,344,324,339.6,20235.4,0
+TISI.US,D,20080711,000000,336,347.1,331.8,345.2,9031.9,0
+TISI.US,D,20080714,000000,346.9,347.7,338.2,342.4,9375.300000000001,0
+TISI.US,D,20080715,000000,340.3,340.3,335.5,337.5,9711.300000000001,0
+TISI.US,D,20080716,000000,339.5,339.9,333.2,338.3,8386.800000000001,0
+TISI.US,D,20080717,000000,341.1,341.1,335,338.7,6987,0
+TISI.US,D,20080718,000000,338.5,342.2,330.1,334.4,9173.800000000001,0
+TISI.US,D,20080721,000000,333.1,339.8,329.6,337.8,4165.900000000001,0
+TISI.US,D,20080722,000000,334.7,352.5,332.3,352.5,14157.300000000001,0
+TISI.US,D,20080723,000000,350.6,355.7,345.3,354.4,14039.800000000001,0
+TISI.US,D,20080724,000000,370,385,312.1,321.9,74778.6,0
+TISI.US,D,20080725,000000,329,371.4,324.2,364,35742.8,0
+TISI.US,D,20080728,000000,363.8,372.1,350.8,355.7,15919.6,0
+TISI.US,D,20080729,000000,358.3,376.8,358.3,368.4,16646.8,0
+TISI.US,D,20080730,000000,371.3,387.1,365.3,372,28814.4,0
+TISI.US,D,20080731,000000,368.8,371.9,359.4,365.1,20144,0
+TISI.US,D,20080801,000000,367.2,379.9,362.5,376.5,22460.800000000003,0
+TISI.US,D,20080804,000000,379.9,380,367.3,370.5,18916,0
+TISI.US,D,20080805,000000,370.1,370.2,338.4,344.3,49460.8,0
+TISI.US,D,20080806,000000,346,351.9,334.5,345.1,22683.4,0
+TISI.US,D,20080807,000000,342.8,346.1,326.5,330.2,24149.2,0
+TISI.US,D,20080808,000000,329.8,348.6,325,343.8,28816.600000000002,0
+TISI.US,D,20080811,000000,346.3,366.1,346.3,360.2,19574.9,0
+TISI.US,D,20080812,000000,360,360,340,355,13971.2,0
+TISI.US,D,20080813,000000,354.3,363.2,349.1,361.2,16012.7,0
+TISI.US,D,20080814,000000,357.7,396.3,357.6,389,48457.5,0
+TISI.US,D,20080815,000000,393.3,397,375.4,380.5,26768.5,0
+TISI.US,D,20080818,000000,392.5,404.6,359,396.6,47166.700000000004,0
+TISI.US,D,20080819,000000,396.6,398.8,385.3,389.2,32956.1,0
+TISI.US,D,20080820,000000,393,399.7,379.3,383.3,15234.300000000001,0
+TISI.US,D,20080821,000000,381.4,385.8,373.6,373.8,9749.2,0
+TISI.US,D,20080822,000000,375.4,394,375,386.6,15287.5,0
+TISI.US,D,20080825,000000,386.1,398.8,377.7,381.4,21297.600000000002,0
+TISI.US,D,20080826,000000,381.5,382.1,368.3,371.9,13238.900000000001,0
+TISI.US,D,20080827,000000,370.6,386.9,370.6,384.7,10530.1,0
+TISI.US,D,20080828,000000,386.3,390,370.1,385.7,13244.2,0
+TISI.US,D,20080829,000000,385.7,388.7,379.2,381.1,6079.700000000001,0
+TISI.US,D,20080902,000000,389.4,399.8,387.9,392.1,15367.800000000001,0
+TISI.US,D,20080903,000000,388.6,404.2,388.6,394.3,23902.4,0
+TISI.US,D,20080904,000000,390.4,393.3,374,374.7,17259.600000000002,0
+TISI.US,D,20080905,000000,373.3,379.1,370,373.7,10985.900000000001,0
+TISI.US,D,20080908,000000,389.6,390,370,376.7,13183.800000000001,0
+TISI.US,D,20080909,000000,378,383.6,370,373.5,14587.400000000001,0
+TISI.US,D,20080910,000000,378.7,384.1,369.9,371.1,19207.7,0
+TISI.US,D,20080911,000000,366.1,371,355.9,370,14630.1,0
+TISI.US,D,20080912,000000,365.7,373.7,362.7,370.1,9414.9,0
+TISI.US,D,20080915,000000,355.9,380,355.3,362,12207,0
+TISI.US,D,20080916,000000,352.4,370.1,351.8,362.8,22697.4,0
+TISI.US,D,20080917,000000,362.6,362.6,336.5,346,26245.2,0
+TISI.US,D,20080918,000000,353,381.6,345.5,376.3,27850.5,0
+TISI.US,D,20080919,000000,393.4,399.6,373.9,379.6,33267.200000000004,0
+TISI.US,D,20080922,000000,375.8,392.2,369.6,375.2,8644.1,0
+TISI.US,D,20080923,000000,376.1,383.7,364.8,367.8,9244.5,0
+TISI.US,D,20080924,000000,369.7,379.5,354.7,363.5,11394.800000000001,0
+TISI.US,D,20080925,000000,362.3,372.9,356,369.1,7316.1,0
+TISI.US,D,20080926,000000,364,373.9,350.6,366.6,10055.900000000001,0
+TISI.US,D,20080929,000000,363.1,369.4,347.7,349.5,11464.400000000001,0
+TISI.US,D,20080930,000000,351.7,366.3,342.7,361.2,15703.800000000001,0
+TISI.US,D,20081001,000000,352.3,366.9,348.3,351.7,9105.9,0
+TISI.US,D,20081002,000000,353.5,354.3,315.2,320.1,36007,0
+TISI.US,D,20081003,000000,324.8,331.5,308.7,310.1,17072.9,0
+TISI.US,D,20081006,000000,302.5,304.8,272.6,286.9,31803.2,0
+TISI.US,D,20081007,000000,292.6,304.8,270.4,273.9,21052.5,0
+TISI.US,D,20081008,000000,275.5,285.2,250.6,272.8,30767.100000000002,0
+TISI.US,D,20081009,000000,278.4,282.2,249.3,249.6,18355.100000000002,0
+TISI.US,D,20081010,000000,246.3,304,234,290.6,44257.4,0
+TISI.US,D,20081013,000000,305.6,317.6,295.9,317.2,31110.5,0
+TISI.US,D,20081014,000000,318.1,318.2,294.3,302.7,22491.800000000003,0
+TISI.US,D,20081015,000000,299.1,302.7,271.7,273.9,17185.8,0
+TISI.US,D,20081016,000000,276.9,289.5,263.4,289.4,25570.800000000003,0
+TISI.US,D,20081017,000000,279.2,310.1,271.2,290,17940.9,0
+TISI.US,D,20081020,000000,297,312.6,275.1,312.6,11472.6,0
+TISI.US,D,20081021,000000,308.9,315.5,296.7,296.9,30077.5,0
+TISI.US,D,20081022,000000,290.6,298.4,287.3,289,15608.7,0
+TISI.US,D,20081023,000000,290.7,290.7,257.6,262.9,21519.9,0
+TISI.US,D,20081024,000000,246.6,280,240,270.5,29307.2,0
+TISI.US,D,20081027,000000,268.4,268.4,230.4,231.9,42792.700000000004,0
+TISI.US,D,20081028,000000,235.2,237.1,204.5,234,37200.700000000004,0
+TISI.US,D,20081029,000000,236.4,247.8,229.9,240,21363.5,0
+TISI.US,D,20081030,000000,247,265.2,240.1,262.8,19002.100000000002,0
+TISI.US,D,20081031,000000,264.2,283.3,257.1,277.7,14532.2,0
+TISI.US,D,20081103,000000,262.8,274,257.2,263.6,16931.7,0
+TISI.US,D,20081104,000000,270,272,263.4,271.6,23447.9,0
+TISI.US,D,20081105,000000,268.3,270,254.1,255.4,16654.2,0
+TISI.US,D,20081106,000000,257.4,261.5,243.3,245.8,15668,0
+TISI.US,D,20081107,000000,248.2,256.7,244.7,253.4,17423.2,0
+TISI.US,D,20081110,000000,258.3,258.3,240.7,241.7,15095.400000000001,0
+TISI.US,D,20081111,000000,237.4,247.5,235.6,237.4,15269.300000000001,0
+TISI.US,D,20081112,000000,235.2,248.5,221.7,222.5,9701.300000000001,0
+TISI.US,D,20081113,000000,223.3,242.5,209.1,238.9,15840.7,0
+TISI.US,D,20081114,000000,235.2,246.5,221.2,223.4,12608.300000000001,0
+TISI.US,D,20081117,000000,221.3,231.2,220.7,227.1,10411.400000000001,0
+TISI.US,D,20081118,000000,227.3,233.1,215.8,224,13872.7,0
+TISI.US,D,20081119,000000,222.6,226.3,208.9,211.1,16599,0
+TISI.US,D,20081120,000000,208.8,214.8,197.7,198.9,14578,0
+TISI.US,D,20081121,000000,201.8,224.9,189.1,221.9,28936.5,0
+TISI.US,D,20081124,000000,224.4,247.8,224.4,247.3,19625,0
+TISI.US,D,20081125,000000,250.9,252.6,236.8,252.4,15485,0
+TISI.US,D,20081126,000000,246.2,282.2,241.3,280.7,14315.800000000001,0
+TISI.US,D,20081128,000000,278.2,288,276.5,282.2,7387.700000000001,0
+TISI.US,D,20081201,000000,274,279.8,245.6,246.4,23364.300000000003,0
+TISI.US,D,20081202,000000,251.6,263.7,240.1,263.3,16345.5,0
+TISI.US,D,20081203,000000,258.3,281,258.3,278.9,15655.400000000001,0
+TISI.US,D,20081204,000000,269,285.3,264.2,268.3,23481.9,0
+TISI.US,D,20081205,000000,264,274.1,255,262.4,27023,0
+TISI.US,D,20081208,000000,269.1,276.7,258.2,269.5,37777.4,0
+TISI.US,D,20081209,000000,268.3,280,255.2,263.8,25408,0
+TISI.US,D,20081210,000000,265,276.4,257.7,262.7,16530,0
+TISI.US,D,20081211,000000,257.7,263.4,250.6,254.6,20433.600000000002,0
+TISI.US,D,20081212,000000,249.9,265.8,249.9,260,18223.4,0
+TISI.US,D,20081215,000000,260.8,265.1,250,251.9,11375.300000000001,0
+TISI.US,D,20081216,000000,255.4,264,250.7,261.1,25567.7,0
+TISI.US,D,20081217,000000,259.4,272.3,259.4,269.4,19612.600000000002,0
+TISI.US,D,20081218,000000,270.5,276.4,264.2,270.7,26871.9,0
+TISI.US,D,20081219,000000,275.6,279.6,267.9,273.9,28517.2,0
+TISI.US,D,20081222,000000,274.2,279.3,254.5,265.5,14669.6,0
+TISI.US,D,20081223,000000,266.9,274.2,262.7,264.6,9202.800000000001,0
+TISI.US,D,20081224,000000,263.4,265.2,258.5,264.6,4282.2,0
+TISI.US,D,20081226,000000,265.3,266,250,261.2,5564.8,0
+TISI.US,D,20081229,000000,260.5,260.5,253.1,256.5,10592.6,0
+TISI.US,D,20081230,000000,259.3,266,255.7,264.7,14406.300000000001,0
+TISI.US,D,20081231,000000,266.2,282.5,266.2,277,10757.2,0
+TISI.US,D,20090102,000000,278,285.5,275.1,277.2,10855.6,0
+TISI.US,D,20090105,000000,277.8,278.2,264.7,266.7,16877.3,0
+TISI.US,D,20090106,000000,266,267,248.9,251.6,20193.600000000002,0
+TISI.US,D,20090107,000000,272.2,288.6,258.4,259.6,68832.7,0
+TISI.US,D,20090108,000000,257.9,271.5,257.9,269.4,28060.7,0
+TISI.US,D,20090109,000000,268.6,275.9,263.2,266.2,24926,0
+TISI.US,D,20090112,000000,266.6,270.5,265.1,266,13502.800000000001,0
+TISI.US,D,20090113,000000,265.1,269.8,257.9,261.6,7742.6,0
+TISI.US,D,20090114,000000,256.2,260.4,239.6,239.7,20705.5,0
+TISI.US,D,20090115,000000,240,243.8,233.3,239,21186.9,0
+TISI.US,D,20090116,000000,240,245,234,238.3,22810.5,0
+TISI.US,D,20090120,000000,237.8,244.5,222.3,223.4,18315.9,0
+TISI.US,D,20090121,000000,225.4,230.6,219.6,225,34171.6,0
+TISI.US,D,20090122,000000,221.3,221.7,209.4,212.3,16406,0
+TISI.US,D,20090123,000000,208.6,216.6,206.5,214.2,9739.6,0
+TISI.US,D,20090126,000000,212.8,223.2,212.1,219.6,12699.7,0
+TISI.US,D,20090127,000000,219.3,224.6,211.8,214.5,11010.800000000001,0
+TISI.US,D,20090128,000000,214,219.9,211.1,214.2,20918,0
+TISI.US,D,20090129,000000,213,216.2,202,204.4,21394.100000000002,0
+TISI.US,D,20090130,000000,204.9,209,195.8,197.5,37940.700000000004,0
+TISI.US,D,20090202,000000,192.9,193.4,182.5,184.5,45817.5,0
+TISI.US,D,20090203,000000,190.5,190.5,178.1,178.4,26977.7,0
+TISI.US,D,20090204,000000,178.5,191.3,176.1,178.9,32631.5,0
+TISI.US,D,20090205,000000,176.7,179.1,167.4,169.1,36260.9,0
+TISI.US,D,20090206,000000,165.2,176.7,157.5,164.9,46303.3,0
+TISI.US,D,20090209,000000,165.5,168.2,158.8,158.8,25581,0
+TISI.US,D,20090210,000000,158.8,166.8,156.6,156.9,23939.4,0
+TISI.US,D,20090211,000000,154.2,158.8,147.6,149.4,15514.2,0
+TISI.US,D,20090212,000000,147.6,148.8,131.3,135.9,46869.700000000004,0
+TISI.US,D,20090213,000000,135.9,142.4,135.3,140.2,64044.700000000004,0
+TISI.US,D,20090217,000000,134.3,135.8,128.7,128.7,38497.1,0
+TISI.US,D,20090218,000000,130,132.6,128.1,131.3,38300.700000000004,0
+TISI.US,D,20090219,000000,132.2,142,130.7,138.6,45948.9,0
+TISI.US,D,20090220,000000,136.4,145.8,132.3,144.3,64289.200000000004,0
+TISI.US,D,20090223,000000,130.3,152.7,130.3,142.8,55674.200000000004,0
+TISI.US,D,20090224,000000,144.9,150.4,141,143.7,25831.800000000003,0
+TISI.US,D,20090225,000000,146,146,137.3,137.6,28759.7,0
+TISI.US,D,20090226,000000,136.2,138.2,129,130.9,20202.600000000002,0
+TISI.US,D,20090227,000000,129.5,134.9,129.5,131.2,15443.400000000001,0
+TISI.US,D,20090302,000000,128.7,133,122.2,122.8,19217.7,0
+TISI.US,D,20090303,000000,133.9,133.9,118.1,118.1,25103,0
+TISI.US,D,20090304,000000,118.5,119.4,112.8,118,20833.300000000003,0
+TISI.US,D,20090305,000000,116.1,116.5,107.2,107.7,16307,0
+TISI.US,D,20090306,000000,108.4,110.1,100.4,103.2,18466.4,0
+TISI.US,D,20090309,000000,101.8,110.1,101.2,105.3,22257,0
+TISI.US,D,20090310,000000,105.8,114.4,105.6,110.9,14478.800000000001,0
+TISI.US,D,20090311,000000,112,117.4,110,110.6,13547.900000000001,0
+TISI.US,D,20090312,000000,109.8,121.8,107.1,120.9,21677.4,0
+TISI.US,D,20090313,000000,121.2,124.1,119.6,123.6,14234,0
+TISI.US,D,20090316,000000,124.3,126.9,120.5,124.4,24275,0
+TISI.US,D,20090317,000000,123.7,126.2,119.7,125.1,12089.7,0
+TISI.US,D,20090318,000000,124.1,126.7,121.2,126,13498.300000000001,0
+TISI.US,D,20090319,000000,127.1,129.4,124.1,127.3,12306.7,0
+TISI.US,D,20090320,000000,128.6,129.5,123.4,125.5,18781.600000000002,0
+TISI.US,D,20090323,000000,128.6,134.1,125.5,134.1,15616.900000000001,0
+TISI.US,D,20090324,000000,134.1,136.4,131.1,131.1,22722.7,0
+TISI.US,D,20090325,000000,132.6,134.6,118.6,121.2,40104.3,0
+TISI.US,D,20090326,000000,122.6,123.2,118.4,120.2,31177.100000000002,0
+TISI.US,D,20090327,000000,115.6,120.2,114.4,114.5,28219.7,0
+TISI.US,D,20090330,000000,114,114,103.2,105.9,28385.800000000003,0
+TISI.US,D,20090331,000000,108.1,120.3,106.4,117.2,40689.5,0
+TISI.US,D,20090401,000000,99.7,121.6,91.8,121.5,162182.5,0
+TISI.US,D,20090402,000000,123.7,136.3,122.8,130.4,44999,0
+TISI.US,D,20090403,000000,130.5,136.2,125.8,129.2,15554.6,0
+TISI.US,D,20090406,000000,127.9,128.1,124.4,127.4,12939.7,0
+TISI.US,D,20090407,000000,126,126.2,121.7,122.4,33623.700000000004,0
+TISI.US,D,20090408,000000,123.7,127.8,120.8,127.3,18386.3,0
+TISI.US,D,20090409,000000,129.6,135.4,129.2,134.5,23219.2,0
+TISI.US,D,20090413,000000,132.2,138.1,131.7,137.2,15976.5,0
+TISI.US,D,20090414,000000,135.4,140.1,133.7,133.8,33186.9,0
+TISI.US,D,20090415,000000,133.5,141.8,131.5,140.1,12313.2,0
+TISI.US,D,20090416,000000,141,152.2,140.3,150.8,22728.2,0
+TISI.US,D,20090417,000000,151.3,155.3,148.1,151.2,18885.5,0
+TISI.US,D,20090420,000000,148.2,148.7,143.1,144.6,19818.9,0
+TISI.US,D,20090421,000000,143.6,147.5,141.4,146.1,48961.9,0
+TISI.US,D,20090422,000000,144.2,151.3,139.6,144.8,22635.5,0
+TISI.US,D,20090423,000000,144.8,150.4,141,148.6,31251.800000000003,0
+TISI.US,D,20090424,000000,149.3,155.7,144.6,151.6,21808.5,0
+TISI.US,D,20090427,000000,149.1,152.4,140.5,143.4,26886.9,0
+TISI.US,D,20090428,000000,142.4,142.4,134.2,134.8,23994.100000000002,0
+TISI.US,D,20090429,000000,136.4,145.5,132.2,144.6,20154.300000000003,0
+TISI.US,D,20090430,000000,145.7,149,141.4,143.7,29516,0
+TISI.US,D,20090501,000000,142,146.9,140.5,142.2,25540.800000000003,0
+TISI.US,D,20090504,000000,143,151.6,140.8,151.6,25657.4,0
+TISI.US,D,20090505,000000,149.7,153.6,143.5,145.2,22610,0
+TISI.US,D,20090506,000000,146.1,148.9,144.2,146.3,18754.600000000002,0
+TISI.US,D,20090507,000000,148,150.7,144.2,145.6,12440.800000000001,0
+TISI.US,D,20090508,000000,147.4,160,147.4,158.7,21862,0
+TISI.US,D,20090511,000000,155.7,157.5,150.5,153.1,13330.900000000001,0
+TISI.US,D,20090512,000000,153.6,154.3,148.5,150.4,6946.5,0
+TISI.US,D,20090513,000000,147.1,147.8,144,144.1,11837.5,0
+TISI.US,D,20090514,000000,144,146.6,141.5,145.6,11063.300000000001,0
+TISI.US,D,20090515,000000,145.3,147.3,139.7,143.7,8874.9,0
+TISI.US,D,20090518,000000,144.4,149.2,142.2,147.6,11393.7,0
+TISI.US,D,20090519,000000,145.6,147.3,141.1,145.5,12083.5,0
+TISI.US,D,20090520,000000,146.1,148.6,139.8,141.3,18852.600000000002,0
+TISI.US,D,20090521,000000,139.2,139.8,133.3,137.4,11183.5,0
+TISI.US,D,20090522,000000,137.8,139.6,132.8,132.9,10046,0
+TISI.US,D,20090526,000000,130.5,143.7,130.5,141.1,10235.5,0
+TISI.US,D,20090527,000000,139.8,146.5,137.8,141.5,14447.400000000001,0
+TISI.US,D,20090528,000000,142.1,147,136.8,144.8,11801.6,0
+TISI.US,D,20090529,000000,144.3,146.7,138.9,141.5,16777.3,0
+TISI.US,D,20090601,000000,145,153,142,150.5,18938.5,0
+TISI.US,D,20090602,000000,150.1,159.6,150,158.6,16749.9,0
+TISI.US,D,20090603,000000,157.3,159.1,150.4,156.6,22950.7,0
+TISI.US,D,20090604,000000,157.9,171.3,157.9,169.7,13640,0
+TISI.US,D,20090605,000000,169.9,173.6,168,169.8,10139.900000000001,0
+TISI.US,D,20090608,000000,165.2,165.2,152.9,155.5,19819.800000000003,0
+TISI.US,D,20090609,000000,156.3,162.2,154.3,157.6,19170.100000000002,0
+TISI.US,D,20090610,000000,159.6,160.1,152.1,159.5,12169.1,0
+TISI.US,D,20090611,000000,161.1,173.2,161.1,169,21424.600000000002,0
+TISI.US,D,20090612,000000,167.2,171.6,163.3,170.9,17005.600000000002,0
+TISI.US,D,20090615,000000,169.7,169.7,164.8,168.2,12883.5,0
+TISI.US,D,20090616,000000,167.6,171.2,167.6,168.2,11716.1,0
+TISI.US,D,20090617,000000,168,173.9,168,170.9,8303.4,0
+TISI.US,D,20090618,000000,170.2,173.8,167.6,173.1,9476.800000000001,0
+TISI.US,D,20090619,000000,176.1,179.8,172.1,173.4,15185.400000000001,0
+TISI.US,D,20090622,000000,172,174.3,168.8,169.3,10328.7,0
+TISI.US,D,20090623,000000,170.3,174.2,163.5,164.2,12978,0
+TISI.US,D,20090624,000000,165.1,169,162.1,162.4,13248.400000000001,0
+TISI.US,D,20090625,000000,160.8,165.2,158.6,165.1,13051.7,0
+TISI.US,D,20090626,000000,164.7,167.9,161.5,165,48655.5,0
+TISI.US,D,20090629,000000,165.2,166.5,160.7,164.5,11876.2,0
+TISI.US,D,20090630,000000,164.2,167.1,156.6,156.7,16717.5,0
+TISI.US,D,20090701,000000,158.3,162.1,155.1,158.3,9411.1,0
+TISI.US,D,20090702,000000,157.5,158.4,151.8,153.6,14695.1,0
+TISI.US,D,20090706,000000,153.1,155.3,147.1,147.7,15492,0
+TISI.US,D,20090707,000000,147.9,148.9,142.9,144.9,17096.8,0
+TISI.US,D,20090708,000000,145,146.6,135.1,138.1,22170.5,0
+TISI.US,D,20090709,000000,138.5,143.4,134,139.9,39000.1,0
+TISI.US,D,20090710,000000,138.9,143.3,135.2,137.5,14477,0
+TISI.US,D,20090713,000000,137.6,143.3,135.7,142.8,8656.6,0
+TISI.US,D,20090714,000000,142.3,143.6,139.7,142.5,8046.5,0
+TISI.US,D,20090715,000000,144.3,145.5,141.6,144.5,13366.1,0
+TISI.US,D,20090716,000000,143.5,149.6,143.5,145.8,13647.300000000001,0
+TISI.US,D,20090717,000000,146.2,149.4,141.3,141.8,7984,0
+TISI.US,D,20090720,000000,142.9,144,141,142.3,7367.5,0
+TISI.US,D,20090721,000000,143.4,144.3,138,140.5,9851.2,0
+TISI.US,D,20090722,000000,139.4,148.1,139.1,141.2,7191.400000000001,0
+TISI.US,D,20090723,000000,139.2,144.2,138.8,141.7,16082.7,0
+TISI.US,D,20090724,000000,140.3,144.4,139.4,142.6,6599.200000000001,0
+TISI.US,D,20090727,000000,142,145.3,138.9,140,8258.5,0
+TISI.US,D,20090728,000000,140,140,137.8,139.5,8348.1,0
+TISI.US,D,20090729,000000,138.3,140.5,137.2,138.2,9160.300000000001,0
+TISI.US,D,20090730,000000,139.8,141.9,137.5,139.9,20794.5,0
+TISI.US,D,20090731,000000,139,148.5,139,145.6,18416,0
+TISI.US,D,20090803,000000,146.5,157.8,146.5,154.4,19951.9,0
+TISI.US,D,20090804,000000,153.2,156.1,149.2,152.2,28533.600000000002,0
+TISI.US,D,20090805,000000,155,168.4,155,164.9,25827.2,0
+TISI.US,D,20090806,000000,166.1,169.3,157.1,168,12677.2,0
+TISI.US,D,20090807,000000,170.5,173.7,168,170.9,12746.1,0
+TISI.US,D,20090810,000000,169,179.1,169,177.4,11139.300000000001,0
+TISI.US,D,20090811,000000,176.5,181.3,172.3,177.6,14884.6,0
+TISI.US,D,20090812,000000,177.2,183.4,173,180.4,10005.1,0
+TISI.US,D,20090813,000000,180.6,181.6,176.7,177.8,10939.400000000001,0
+TISI.US,D,20090814,000000,177.8,177.8,169.2,173.2,12351.900000000001,0
+TISI.US,D,20090817,000000,171.2,177.7,168.2,176.5,18334.100000000002,0
+TISI.US,D,20090818,000000,176.9,182.2,175.3,177.3,13712.1,0
+TISI.US,D,20090819,000000,175.8,181.6,175.8,179.8,9671.300000000001,0
+TISI.US,D,20090820,000000,178.9,180.3,169.4,180.2,14015.800000000001,0
+TISI.US,D,20090821,000000,182.7,188.6,175.8,182.5,10272.300000000001,0
+TISI.US,D,20090824,000000,182.5,182.5,177.6,178.2,13436.900000000001,0
+TISI.US,D,20090825,000000,178,179.7,174.1,176.9,14456.400000000001,0
+TISI.US,D,20090826,000000,176.8,180.3,173.9,180,12886.5,0
+TISI.US,D,20090827,000000,180,180.3,175,178.9,5246.400000000001,0
+TISI.US,D,20090828,000000,179.8,183.5,176.4,179.5,9877.800000000001,0
+TISI.US,D,20090831,000000,177.5,178,173.8,174.3,10395.5,0
+TISI.US,D,20090901,000000,172.4,176.4,169.2,172.6,13446.300000000001,0
+TISI.US,D,20090902,000000,172.1,172.5,168.7,170.2,7244.5,0
+TISI.US,D,20090903,000000,170.8,177.8,167.4,173.2,7919.5,0
+TISI.US,D,20090904,000000,172.3,175.7,167.9,175.2,8641.4,0
+TISI.US,D,20090908,000000,175.4,180.7,174,180.7,7962.3,0
+TISI.US,D,20090909,000000,180.1,185.4,177.7,184.5,8998.7,0
+TISI.US,D,20090910,000000,183.8,190,183.7,187.9,6235,0
+TISI.US,D,20090911,000000,188,189.5,186.5,188.5,6727.200000000001,0
+TISI.US,D,20090914,000000,186.3,191.2,182.7,190.8,4316.6,0
+TISI.US,D,20090915,000000,189.9,192.5,186.5,191,7679.200000000001,0
+TISI.US,D,20090916,000000,190.7,191.9,186.3,190.7,10691.1,0
+TISI.US,D,20090917,000000,190.9,195.2,187,194.4,7136.6,0
+TISI.US,D,20090918,000000,194.4,197.7,189.9,196.6,14742.1,0
+TISI.US,D,20090921,000000,194.4,197.5,193,196.9,4976.3,0
+TISI.US,D,20090922,000000,197.3,197.7,193.5,193.5,10818.800000000001,0
+TISI.US,D,20090923,000000,193.2,195,187.9,188.3,9071.2,0
+TISI.US,D,20090924,000000,189.6,191.3,178.7,179.3,8313.7,0
+TISI.US,D,20090925,000000,179.4,189.7,173.7,174.6,20602.600000000002,0
+TISI.US,D,20090928,000000,176,185.7,174.8,181.5,17058.4,0
+TISI.US,D,20090929,000000,182.2,184.3,179,179.3,6796.400000000001,0
+TISI.US,D,20090930,000000,171.8,174.9,168.9,169.5,23034.100000000002,0
+TISI.US,D,20091001,000000,169.2,171.3,163.6,168,16706.3,0
+TISI.US,D,20091002,000000,167,170,163.8,167.7,11877.800000000001,0
+TISI.US,D,20091005,000000,167.6,170,160,165,36708.700000000004,0
+TISI.US,D,20091006,000000,156,167.3,153.9,161.9,38748.1,0
+TISI.US,D,20091007,000000,162,164.8,158.2,158.4,14161.5,0
+TISI.US,D,20091008,000000,158.7,160.4,156,156.8,10794.1,0
+TISI.US,D,20091009,000000,157,159,156.6,157.5,13241.6,0
+TISI.US,D,20091012,000000,157.4,160,156.2,157.1,11747.1,0
+TISI.US,D,20091013,000000,157.4,160.2,155.5,158.9,20791.800000000003,0
+TISI.US,D,20091014,000000,160.2,161.9,158.1,160.1,14776,0
+TISI.US,D,20091015,000000,158.1,166.4,155.6,164.2,13134.800000000001,0
+TISI.US,D,20091016,000000,163.6,167.1,161.8,164.1,7753.5,0
+TISI.US,D,20091019,000000,165.4,169.4,163.3,167.7,8740.2,0
+TISI.US,D,20091020,000000,167.4,170.8,165.3,167.7,12728.1,0
+TISI.US,D,20091021,000000,167.8,174,167.8,170.1,13223.7,0
+TISI.US,D,20091022,000000,171.2,172.3,167.8,170.7,11587.800000000001,0
+TISI.US,D,20091023,000000,171.7,172.5,168.3,170.2,11070.400000000001,0
+TISI.US,D,20091026,000000,170.3,174.9,165.1,169.4,9443.2,0
+TISI.US,D,20091027,000000,170.2,172.4,168.6,170,8983.300000000001,0
+TISI.US,D,20091028,000000,170.4,171.1,163.1,164.1,9614.9,0
+TISI.US,D,20091029,000000,165,169.1,163,167.9,8787.7,0
+TISI.US,D,20091030,000000,166.3,166.3,162.3,162.3,17243.5,0
+TISI.US,D,20091102,000000,162.7,165.4,155.5,160.7,14552.1,0
+TISI.US,D,20091103,000000,159.2,163,157.9,159.6,5000.6,0
+TISI.US,D,20091104,000000,160.4,163.7,158.2,158.2,8115.400000000001,0
+TISI.US,D,20091105,000000,159,164.5,159,162.9,8059.3,0
+TISI.US,D,20091106,000000,160.8,164.8,160.2,162.4,4053.7000000000003,0
+TISI.US,D,20091109,000000,164.1,165.5,162.6,165.1,5754,0
+TISI.US,D,20091110,000000,164.8,165.5,161.6,163.5,4122.6,0
+TISI.US,D,20091111,000000,165.4,166.1,161.7,164.5,3878.9,0
+TISI.US,D,20091112,000000,163.7,165.2,160,160,4708,0
+TISI.US,D,20091113,000000,158.9,165.9,156.6,165.5,10629.5,0
+TISI.US,D,20091116,000000,167.1,172.8,167.1,172.6,9904.2,0
+TISI.US,D,20091117,000000,171.4,174.6,169.1,173.3,4800.900000000001,0
+TISI.US,D,20091118,000000,172.8,172.8,167,169.1,6094.3,0
+TISI.US,D,20091119,000000,168.4,168.4,163.2,163.4,16565,0
+TISI.US,D,20091120,000000,162.9,165,159,159.8,5766.6,0
+TISI.US,D,20091123,000000,162.1,165.5,159.5,160.4,10793,0
+TISI.US,D,20091124,000000,160.8,164.3,159,163.8,9994.2,0
+TISI.US,D,20091125,000000,164,166,161,164,4687.1,0
+TISI.US,D,20091127,000000,158,164.6,158,163.8,5802.400000000001,0
+TISI.US,D,20091130,000000,163.2,165.3,161.3,164,12903,0
+TISI.US,D,20091201,000000,165.7,169.1,165,168.6,8465.2,0
+TISI.US,D,20091202,000000,169.6,177.3,169.6,175.3,16318.300000000001,0
+TISI.US,D,20091203,000000,176.2,182.4,176.1,179.3,12200.900000000001,0
+TISI.US,D,20091204,000000,181.8,190.5,180.2,188.7,17401,0
+TISI.US,D,20091207,000000,188.4,189.4,183,185.2,10022,0
+TISI.US,D,20091208,000000,183.4,185.7,180.2,182.4,7336.900000000001,0
+TISI.US,D,20091209,000000,182,183.8,175.3,176,7904.5,0
+TISI.US,D,20091210,000000,177.1,181.1,176,181.1,9135.800000000001,0
+TISI.US,D,20091211,000000,182.8,184,178.3,181.3,3647.4,0
+TISI.US,D,20091214,000000,183.2,187.3,182.9,186.9,5920.5,0
+TISI.US,D,20091215,000000,185.9,192.5,185.9,188.5,8678.6,0
+TISI.US,D,20091216,000000,190.3,198.6,189.5,195.4,27507.100000000002,0
+TISI.US,D,20091217,000000,194.9,196.6,187,187.2,9886,0
+TISI.US,D,20091218,000000,187.7,191.2,185.5,188.9,16381.800000000001,0
+TISI.US,D,20091221,000000,189.1,194.5,187,192.5,3456.6000000000004,0
+TISI.US,D,20091222,000000,193.2,193.2,186.7,188.4,8618.2,0
+TISI.US,D,20091223,000000,188.9,190.9,187.5,188.7,7715,0
+TISI.US,D,20091224,000000,189.6,189.8,186.3,188.2,1049.3,0
+TISI.US,D,20091228,000000,189.2,189.4,185,186.7,4435.1,0
+TISI.US,D,20091229,000000,187.6,189.2,185.5,185.7,7054.1,0
+TISI.US,D,20091230,000000,185.6,190.1,185.2,189.7,6042.200000000001,0
+TISI.US,D,20091231,000000,189.1,192,187.5,188.1,5180.5,0
+TISI.US,D,20100104,000000,190.3,193.2,189.4,193,4953.1,0
+TISI.US,D,20100105,000000,193.3,195.7,188.2,189.1,11254.2,0
+TISI.US,D,20100106,000000,189.5,195.2,189.5,193.2,10183,0
+TISI.US,D,20100107,000000,193.5,215.5,193.3,207.5,13561.300000000001,0
+TISI.US,D,20100108,000000,208.9,209,205,205.9,5118.3,0
+TISI.US,D,20100111,000000,206.2,206.2,197.9,198.7,9719.2,0
+TISI.US,D,20100112,000000,197,197,189.6,191.8,11582.300000000001,0
+TISI.US,D,20100113,000000,192.7,193.7,187.8,192.8,12435.5,0
+TISI.US,D,20100114,000000,192.8,198,192.8,195.4,6465.900000000001,0
+TISI.US,D,20100115,000000,196.4,196.9,192.8,195,9932.7,0
+TISI.US,D,20100119,000000,195,198.1,195,196.7,8628.7,0
+TISI.US,D,20100120,000000,195.2,197.9,195,196,20584.5,0
+TISI.US,D,20100121,000000,196.8,197.2,194.3,194.6,31873,0
+TISI.US,D,20100122,000000,194.2,197.7,187.5,189,12552,0
+TISI.US,D,20100125,000000,190.3,190.3,179.5,179.9,9414.5,0
+TISI.US,D,20100126,000000,180,180.6,173.1,173.5,8724.800000000001,0
+TISI.US,D,20100127,000000,172.6,178.5,172.6,177.8,9029.1,0
+TISI.US,D,20100128,000000,178.3,178.3,170.5,172.2,5543.3,0
+TISI.US,D,20100129,000000,173.2,180,171.6,178.4,16917.9,0
+TISI.US,D,20100201,000000,178.4,180.8,172.7,174.5,15671.6,0
+TISI.US,D,20100202,000000,174.2,176.7,168.9,170,9511.6,0
+TISI.US,D,20100203,000000,169,171.1,165.3,167,3860.5,0
+TISI.US,D,20100204,000000,166.1,168.1,162.3,162.6,15587.6,0
+TISI.US,D,20100205,000000,162.4,162.4,155.4,155.8,48775.5,0
+TISI.US,D,20100208,000000,156.5,163,155.1,160.7,17857.3,0
+TISI.US,D,20100209,000000,162.6,170.4,160.1,169.5,29019.5,0
+TISI.US,D,20100210,000000,169.4,169.4,167.3,167.8,15109.800000000001,0
+TISI.US,D,20100211,000000,167.5,171.1,166.5,170.9,6041.1,0
+TISI.US,D,20100212,000000,170.1,172.8,167.9,172.4,7602.5,0
+TISI.US,D,20100216,000000,174.3,178.8,173.7,178.5,7129.900000000001,0
+TISI.US,D,20100217,000000,178.4,182.2,178.4,181.6,6827.900000000001,0
+TISI.US,D,20100218,000000,182,184.8,180.7,182.5,4204.7,0
+TISI.US,D,20100219,000000,182.7,185,181.9,183.6,6369.700000000001,0
+TISI.US,D,20100222,000000,184.6,185.7,181.3,185.2,8333.300000000001,0
+TISI.US,D,20100223,000000,185.3,185.5,181.4,183.9,5937,0
+TISI.US,D,20100224,000000,185.4,185.7,183.1,184.4,5702.200000000001,0
+TISI.US,D,20100225,000000,182.1,185.5,180.3,184.2,6430.700000000001,0
+TISI.US,D,20100226,000000,183.9,184,180,181.3,4856.8,0
+TISI.US,D,20100301,000000,182.6,187.2,180,185,14684.300000000001,0
+TISI.US,D,20100302,000000,185.8,186.3,182.7,183,11839.1,0
+TISI.US,D,20100303,000000,182.9,185.1,178.7,180.1,9053.9,0
+TISI.US,D,20100304,000000,179.9,183,176,182,13432,0
+TISI.US,D,20100305,000000,182.2,190.1,182,189.7,13125.900000000001,0
+TISI.US,D,20100308,000000,189.3,189.9,182.7,183.1,7946.3,0
+TISI.US,D,20100309,000000,181.1,188.1,181.1,187.4,8769.800000000001,0
+TISI.US,D,20100310,000000,186.8,193.2,186.7,187,4465.5,0
+TISI.US,D,20100311,000000,185.7,188,183.1,184,8155.6,0
+TISI.US,D,20100312,000000,183.6,183.6,174.3,176.4,18220,0
+TISI.US,D,20100315,000000,175.2,175.6,171.5,174.1,13230.800000000001,0
+TISI.US,D,20100316,000000,175.1,183.2,172.3,176.8,7109.8,0
+TISI.US,D,20100317,000000,176.5,181.3,176.1,179.1,9103,0
+TISI.US,D,20100318,000000,179.7,183.1,177.6,182.2,8842.4,0
+TISI.US,D,20100319,000000,163,169.5,162.4,167.8,39300.3,0
+TISI.US,D,20100322,000000,166,168.2,162.4,163,17304.100000000002,0
+TISI.US,D,20100323,000000,162.7,168.6,161.6,167.3,8495,0
+TISI.US,D,20100324,000000,167.2,167.5,164.9,166.5,6401.200000000001,0
+TISI.US,D,20100325,000000,167.5,170.9,164.6,164.8,8139.1,0
+TISI.US,D,20100326,000000,165.7,166.8,163.7,166.1,4880.900000000001,0
+TISI.US,D,20100329,000000,166.7,168.9,164.6,165.4,7517.3,0
+TISI.US,D,20100330,000000,165.8,169,165.8,167.6,9564.800000000001,0
+TISI.US,D,20100331,000000,167.4,167.7,162.8,165.9,20083.300000000003,0
+TISI.US,D,20100401,000000,166.3,172.4,164.1,170,9684.6,0
+TISI.US,D,20100405,000000,170.1,171.3,167.7,169,5768.5,0
+TISI.US,D,20100406,000000,167.6,177.3,167.1,176.1,8477.7,0
+TISI.US,D,20100407,000000,176.3,179.2,171.8,173.1,8133.8,0
+TISI.US,D,20100408,000000,171.7,174.3,171,172,6721.200000000001,0
+TISI.US,D,20100409,000000,171.4,171.5,167.6,168.8,8089.400000000001,0
+TISI.US,D,20100412,000000,169.3,181.8,167.5,180.9,13520.1,0
+TISI.US,D,20100413,000000,180,182.5,178.5,181.7,7257.1,0
+TISI.US,D,20100414,000000,182.1,183.5,177.5,180.4,8381.9,0
+TISI.US,D,20100415,000000,179.8,181,179,179.5,4636.5,0
+TISI.US,D,20100416,000000,179.1,179.1,175.2,177.6,7625.400000000001,0
+TISI.US,D,20100419,000000,177.5,178.2,172.1,175.4,6095.5,0
+TISI.US,D,20100420,000000,176.8,178.9,176.5,178.2,6938.6,0
+TISI.US,D,20100421,000000,178,179.4,175.6,175.9,6863.1,0
+TISI.US,D,20100422,000000,173.7,173.7,171.8,173.1,12610.5,0
+TISI.US,D,20100423,000000,172.7,172.9,170.5,171,11417.2,0
+TISI.US,D,20100426,000000,170.8,174.6,170.7,173.2,4658.7,0
+TISI.US,D,20100427,000000,172.8,175.3,169.8,171,6640.700000000001,0
+TISI.US,D,20100428,000000,171.7,173.2,169.6,172,4092,0
+TISI.US,D,20100429,000000,172.9,176.5,169.8,176.5,7049.400000000001,0
+TISI.US,D,20100430,000000,174.6,176.2,173.2,174,6932.1,0
+TISI.US,D,20100503,000000,174.8,178,174.5,177.4,4717.6,0
+TISI.US,D,20100504,000000,175,176.6,173.1,174,13504.2,0
+TISI.US,D,20100505,000000,178.5,178.5,171.7,172,8551,0
+TISI.US,D,20100506,000000,171.4,171.9,159.8,165.4,13878,0
+TISI.US,D,20100507,000000,165.5,169.2,160,160.9,6870.6,0
+TISI.US,D,20100510,000000,165.5,170.6,163.8,168.5,10385.1,0
+TISI.US,D,20100511,000000,167,174.1,164.3,169.6,6326.700000000001,0
+TISI.US,D,20100512,000000,170.6,181.8,170.2,180.7,7019.1,0
+TISI.US,D,20100513,000000,179.5,181.3,172.9,174.1,8837.1,0
+TISI.US,D,20100514,000000,171.7,171.8,167,169.3,7829.900000000001,0
+TISI.US,D,20100517,000000,170.8,172.1,164.5,171.3,14438.400000000001,0
+TISI.US,D,20100518,000000,173.7,175.1,168.5,169.9,5053.200000000001,0
+TISI.US,D,20100519,000000,168.9,171.2,165.5,167.7,5937.900000000001,0
+TISI.US,D,20100520,000000,163.7,166.7,154.6,155,9788.800000000001,0
+TISI.US,D,20100521,000000,152.5,157.7,150.9,155.1,10357.400000000001,0
+TISI.US,D,20100524,000000,154.5,157,150.7,153.4,7454.1,0
+TISI.US,D,20100525,000000,150,151.5,146.6,150.5,7176.6,0
+TISI.US,D,20100526,000000,151,155.6,146.5,147,13050.1,0
+TISI.US,D,20100527,000000,150.1,154.5,147.1,154,7206.8,0
+TISI.US,D,20100528,000000,153.3,155,147.7,150.4,5767.8,0
+TISI.US,D,20100601,000000,147.4,149.6,139.2,139.5,11711.7,0
+TISI.US,D,20100602,000000,140,148.4,138.6,146.8,23302.9,0
+TISI.US,D,20100603,000000,147.3,150.9,145.1,149.5,7357.5,0
+TISI.US,D,20100604,000000,145.3,149.1,140.5,141,14703.6,0
+TISI.US,D,20100607,000000,141.3,142.6,136.8,137.1,6241.900000000001,0
+TISI.US,D,20100608,000000,144.3,146.5,133.4,135.2,9965,0
+TISI.US,D,20100609,000000,136.1,138.6,132.8,134.6,10169.1,0
+TISI.US,D,20100610,000000,136.9,142.7,135.2,142.2,6520.200000000001,0
+TISI.US,D,20100611,000000,140.2,146.8,139.4,146.1,10428.300000000001,0
+TISI.US,D,20100614,000000,148.8,151.2,145.7,146.4,7834.8,0
+TISI.US,D,20100615,000000,148.4,148.7,145.7,146,12073.900000000001,0
+TISI.US,D,20100616,000000,144.4,148.3,143.1,145,4212.8,0
+TISI.US,D,20100617,000000,145.7,145.7,143.3,144.4,2985.6000000000004,0
+TISI.US,D,20100618,000000,145.4,146,142.8,144.7,9687.800000000001,0
+TISI.US,D,20100621,000000,146.3,149.8,140.3,141.7,11925.6,0
+TISI.US,D,20100622,000000,142,142,135.1,135.2,14709,0
+TISI.US,D,20100623,000000,135.1,135.1,131.1,132.6,6710.5,0
+TISI.US,D,20100624,000000,132.1,134.1,129.5,129.8,17690,0
+TISI.US,D,20100625,000000,130.7,136,130.1,134.5,93636.70000000001,0
+TISI.US,D,20100628,000000,133.2,136.1,131.1,134.6,26074.4,0
+TISI.US,D,20100629,000000,132.1,134.5,131.9,132.8,12350.6,0
+TISI.US,D,20100630,000000,132.5,135.4,129.4,130.5,7881.900000000001,0
+TISI.US,D,20100701,000000,131.3,131.4,126.4,128.9,5441.5,0
+TISI.US,D,20100702,000000,130.2,131,127.9,128.1,5617.8,0
+TISI.US,D,20100706,000000,130.1,131.1,127.5,128.5,12456.300000000001,0
+TISI.US,D,20100707,000000,129.3,143.3,129.2,143.1,23703.7,0
+TISI.US,D,20100708,000000,144.8,144.8,134.6,135.8,24456.7,0
+TISI.US,D,20100709,000000,135.4,136.4,132.1,136,16441.3,0
+TISI.US,D,20100712,000000,135.2,135.7,131.7,134.6,19971.2,0
+TISI.US,D,20100713,000000,136.7,139.4,132.1,137.5,13997.800000000001,0
+TISI.US,D,20100714,000000,136.9,137.8,135,136.1,4627.2,0
+TISI.US,D,20100715,000000,136.6,136.6,131.7,134,6934.700000000001,0
+TISI.US,D,20100716,000000,132.7,134.4,130,130.9,14825.300000000001,0
+TISI.US,D,20100719,000000,131.7,133.6,130.1,132.3,8221.7,0
+TISI.US,D,20100720,000000,131,133.6,131,133.1,10217.6,0
+TISI.US,D,20100721,000000,134.3,136.6,134,134.4,8000.1,0
+TISI.US,D,20100722,000000,136.5,145.7,136.5,145.5,14023.900000000001,0
+TISI.US,D,20100723,000000,144.2,150.1,144.1,148.4,11322,0
+TISI.US,D,20100726,000000,149.5,149.5,142.5,144.7,9930.7,0
+TISI.US,D,20100727,000000,146,146.7,144.3,145.5,9012.300000000001,0
+TISI.US,D,20100728,000000,145.3,145.8,140,142.2,7387.5,0
+TISI.US,D,20100729,000000,143.4,146.1,140.1,142.7,4520.900000000001,0
+TISI.US,D,20100730,000000,140.4,142.5,137.1,142,9303.7,0
+TISI.US,D,20100802,000000,144.5,145.1,140.1,144.5,10610.900000000001,0
+TISI.US,D,20100803,000000,143.5,147.4,138.8,142.1,11900.6,0
+TISI.US,D,20100804,000000,143.3,162.6,143.3,160.8,15134,0
+TISI.US,D,20100805,000000,159.2,161.5,155.3,156.4,9845.5,0
+TISI.US,D,20100806,000000,154.4,156.3,153.4,155.5,10271.5,0
+TISI.US,D,20100809,000000,154.8,160.9,154.8,159.4,9902,0
+TISI.US,D,20100810,000000,157.2,158.3,154.6,155.2,7698.6,0
+TISI.US,D,20100811,000000,152.9,153,148.6,149.9,11866.7,0
+TISI.US,D,20100812,000000,147.4,150.4,145.6,150,8425.9,0
+TISI.US,D,20100813,000000,149.1,151.3,147.1,150,7493.900000000001,0
+TISI.US,D,20100816,000000,148.8,152.9,148.8,151.7,7419,0
+TISI.US,D,20100817,000000,153.7,156.9,151.6,156.1,4627.400000000001,0
+TISI.US,D,20100818,000000,156.3,156.5,153.6,154.6,5117.5,0
+TISI.US,D,20100819,000000,153.6,154.6,146.6,149.7,8721.800000000001,0
+TISI.US,D,20100820,000000,148.7,150.7,145.9,149.1,6206.5,0
+TISI.US,D,20100823,000000,149.9,150.5,145,145,5806,0
+TISI.US,D,20100824,000000,143,146.9,143,143.9,5465.1,0
+TISI.US,D,20100825,000000,142.5,147.8,142.5,147.5,5848.400000000001,0
+TISI.US,D,20100826,000000,148.2,149.9,147,148.8,5017,0
+TISI.US,D,20100827,000000,150.3,152.3,147.4,151.7,6221.900000000001,0
+TISI.US,D,20100830,000000,150.8,152,147.8,147.8,4475.3,0
+TISI.US,D,20100831,000000,147.3,150.5,145.4,146.3,7263.400000000001,0
+TISI.US,D,20100901,000000,148.8,153.6,147,153.6,6506.6,0
+TISI.US,D,20100902,000000,152.6,154.6,150.2,153.3,3559.6000000000004,0
+TISI.US,D,20100903,000000,155,156.9,152.5,156.7,3046.7000000000003,0
+TISI.US,D,20100907,000000,155.6,155.6,148.7,149.4,6758.900000000001,0
+TISI.US,D,20100908,000000,150,154.7,150,153.4,2898.8,0
+TISI.US,D,20100909,000000,155.9,159.7,153.6,157.8,3200.2000000000003,0
+TISI.US,D,20100910,000000,158,159.9,154,154.9,4910.400000000001,0
+TISI.US,D,20100913,000000,156.8,161.5,154.2,161,4590.8,0
+TISI.US,D,20100914,000000,160.8,160.9,157.4,158.1,2669.1000000000004,0
+TISI.US,D,20100915,000000,157,159.1,155.3,158.7,2757.9,0
+TISI.US,D,20100916,000000,158,158,153.8,156.2,21678.800000000003,0
+TISI.US,D,20100917,000000,158,160.3,154.3,158,8196.1,0
+TISI.US,D,20100920,000000,157.9,163.3,155.4,162.9,9318.7,0
+TISI.US,D,20100921,000000,162.3,167.9,161.4,166.4,6683.200000000001,0
+TISI.US,D,20100922,000000,162.9,167.9,161.4,163.6,2674.1000000000004,0
+TISI.US,D,20100923,000000,161.7,164,154.2,155,4000.1000000000004,0
+TISI.US,D,20100924,000000,156.8,164.4,154.9,164.1,3499.7000000000003,0
+TISI.US,D,20100927,000000,164.6,164.6,157.4,158.8,4012.4,0
+TISI.US,D,20100928,000000,159.6,171.1,157.2,170.2,5706.900000000001,0
+TISI.US,D,20100929,000000,169.2,174.6,167.3,174.2,12297.5,0
+TISI.US,D,20100930,000000,175.4,178.7,171.2,172.1,7508.900000000001,0
+TISI.US,D,20101001,000000,174,179.6,172,178.6,7679.1,0
+TISI.US,D,20101004,000000,177.3,178.2,173,173.8,6673.6,0
+TISI.US,D,20101005,000000,176.3,180,175,179,24059.4,0
+TISI.US,D,20101006,000000,180.1,194.9,178.3,188.7,22904.5,0
+TISI.US,D,20101007,000000,190.6,191.4,185.4,188.1,16871.7,0
+TISI.US,D,20101008,000000,188.6,192.7,187.8,192.2,11164,0
+TISI.US,D,20101011,000000,191.4,199.9,191.4,198,10961.300000000001,0
+TISI.US,D,20101012,000000,196.8,200.2,196.8,197.8,8074.3,0
+TISI.US,D,20101013,000000,198.5,207.6,198,199,17691,0
+TISI.US,D,20101014,000000,204.9,205.4,189,190.1,13422.6,0
+TISI.US,D,20101015,000000,193.2,193.2,186,188.1,11406.1,0
+TISI.US,D,20101018,000000,189,190.4,187.9,190,9888.300000000001,0
+TISI.US,D,20101019,000000,186.5,191.8,183.4,185.4,6070.200000000001,0
+TISI.US,D,20101020,000000,186.9,191.2,186.2,187.7,7187.3,0
+TISI.US,D,20101021,000000,189.2,191,181.8,186,5737.5,0
+TISI.US,D,20101022,000000,186.2,187,184,185.2,7308.1,0
+TISI.US,D,20101025,000000,186.8,188.7,186,187,3762.5,0
+TISI.US,D,20101026,000000,185.3,191.8,185.3,190.6,5561.8,0
+TISI.US,D,20101027,000000,189.2,196.6,187.6,196,7609.6,0
+TISI.US,D,20101028,000000,198.4,199.9,194.1,199.1,9163.1,0
+TISI.US,D,20101029,000000,198.3,200,196.8,198.4,3714.8,0
+TISI.US,D,20101101,000000,198.9,201.3,194.5,196.5,10873.6,0
+TISI.US,D,20101102,000000,199.4,208.8,199.4,207.6,12086.5,0
+TISI.US,D,20101103,000000,207.3,218.8,205.1,215.9,20105.9,0
+TISI.US,D,20101104,000000,211.6,217.6,202.1,205.2,33997.700000000004,0
+TISI.US,D,20101105,000000,206,206,197.3,200.8,16855.2,0
+TISI.US,D,20101108,000000,200.8,203.2,199.3,201.4,5102.3,0
+TISI.US,D,20101109,000000,200.7,204.5,197.4,198.5,4299.5,0
+TISI.US,D,20101110,000000,199.4,210.8,197.6,208,7048.8,0
+TISI.US,D,20101111,000000,205.2,207.9,200.7,206.5,4313.400000000001,0
+TISI.US,D,20101112,000000,205,209.3,203.1,207,9428.9,0
+TISI.US,D,20101115,000000,208.1,208.1,200.5,200.8,7143,0
+TISI.US,D,20101116,000000,198.5,199.2,194.5,198.3,14632.7,0
+TISI.US,D,20101117,000000,199.4,199.4,196,197.4,6929.900000000001,0
+TISI.US,D,20101118,000000,200.4,204.5,198.1,198.9,7029.1,0
+TISI.US,D,20101119,000000,199.4,202.3,198.3,200.3,6649.1,0
+TISI.US,D,20101122,000000,199,203,198.1,200.4,6297.700000000001,0
+TISI.US,D,20101123,000000,197.7,200.3,195.8,199.8,7100.5,0
+TISI.US,D,20101124,000000,202,206.4,200.6,204.8,6284.5,0
+TISI.US,D,20101126,000000,202.2,203.6,200.7,201.8,1876.5,0
+TISI.US,D,20101129,000000,200,204.1,198.6,202.6,7259.8,0
+TISI.US,D,20101130,000000,199.8,204.9,190.6,203.6,17718.9,0
+TISI.US,D,20101201,000000,207.8,207.8,204.5,207.5,11827,0
+TISI.US,D,20101202,000000,207.1,213,203.6,210.9,10741.300000000001,0
+TISI.US,D,20101203,000000,209.5,211.9,209.4,210.5,6912.3,0
+TISI.US,D,20101206,000000,209.4,214,209.4,211.7,6153.700000000001,0
+TISI.US,D,20101207,000000,215,218.4,213.5,213.9,5893.8,0
+TISI.US,D,20101208,000000,213.7,215.6,209.1,210.3,7074.400000000001,0
+TISI.US,D,20101209,000000,212,213.8,208,211.2,11593.6,0
+TISI.US,D,20101210,000000,211,212.2,209.7,210.9,10562.5,0
+TISI.US,D,20101213,000000,211.4,212.3,210.4,210.5,3729,0
+TISI.US,D,20101214,000000,211.9,214.8,211.9,212.8,5172,0
+TISI.US,D,20101215,000000,211.9,223.5,211.7,215.1,11279.400000000001,0
+TISI.US,D,20101216,000000,215.3,222.4,214.6,219,5355,0
+TISI.US,D,20101217,000000,219.7,223.5,218.1,221.6,10275.6,0
+TISI.US,D,20101220,000000,222.6,224,219.7,221.6,3403.8,0
+TISI.US,D,20101221,000000,223.2,225.3,221,224.2,2615.6000000000004,0
+TISI.US,D,20101222,000000,225.1,231.8,222.8,229.3,4530.1,0
+TISI.US,D,20101223,000000,228.9,232.2,227.9,231.1,4803.8,0
+TISI.US,D,20101227,000000,230.1,237.6,230.1,235.2,5717,0
+TISI.US,D,20101228,000000,236.1,241.4,235.5,240,10093.800000000001,0
+TISI.US,D,20101229,000000,240.3,244,239.5,241.1,3814.1000000000004,0
+TISI.US,D,20101230,000000,241.5,249,241.3,245.5,9435.5,0
+TISI.US,D,20101231,000000,245,246.1,241.3,242,11844.5,0
+TISI.US,D,20110103,000000,245.3,253.1,244.9,246.5,11834.800000000001,0
+TISI.US,D,20110104,000000,248,250.9,242.3,245.1,24457,0
+TISI.US,D,20110105,000000,253.5,261,250.1,256.5,31238.5,0
+TISI.US,D,20110106,000000,257.6,265.6,257.6,262,13991.900000000001,0
+TISI.US,D,20110107,000000,261.7,263.6,256.4,261.3,10611.800000000001,0
+TISI.US,D,20110110,000000,261.2,261.4,252.7,260.5,12747,0
+TISI.US,D,20110111,000000,262.1,266.5,258.4,260.1,7782.200000000001,0
+TISI.US,D,20110112,000000,261.2,261.2,255,256.8,5207.3,0
+TISI.US,D,20110113,000000,257,263.2,254.9,261.3,10580.300000000001,0
+TISI.US,D,20110114,000000,261.3,264.8,259.2,263.8,5766.200000000001,0
+TISI.US,D,20110118,000000,264.1,264.9,252.4,257.5,16387.2,0
+TISI.US,D,20110119,000000,256.4,258.1,244.8,245.9,9141.800000000001,0
+TISI.US,D,20110120,000000,242.3,247.9,240.1,244.8,7181.700000000001,0
+TISI.US,D,20110121,000000,244.7,245.4,239.9,241.3,8057.400000000001,0
+TISI.US,D,20110124,000000,238.5,248.2,238.5,245.3,4663.7,0
+TISI.US,D,20110125,000000,243.6,251.4,242,251.2,7626.400000000001,0
+TISI.US,D,20110126,000000,252.5,261.5,252.2,260.5,7078.5,0
+TISI.US,D,20110127,000000,260.6,263.4,257.5,260.8,7162.6,0
+TISI.US,D,20110128,000000,260.2,260.2,253.9,255.2,9881.900000000001,0
+TISI.US,D,20110131,000000,256.5,256.5,251.2,255.6,9347.1,0
+TISI.US,D,20110201,000000,256.7,263.2,253.5,260.7,5520.3,0
+TISI.US,D,20110202,000000,259.1,260.4,256.7,257.8,2919.6000000000004,0
+TISI.US,D,20110203,000000,257,262.2,255.1,261.2,3845.4,0
+TISI.US,D,20110204,000000,259.8,261.2,255.9,259.8,5134.3,0
+TISI.US,D,20110207,000000,259.5,267.5,257.7,264.7,6119.8,0
+TISI.US,D,20110208,000000,263.4,264.9,260.4,264.9,3997,0
+TISI.US,D,20110209,000000,263.3,263.6,259.4,263.4,3650.7000000000003,0
+TISI.US,D,20110210,000000,261.2,265.1,260,262.2,2164.9,0
+TISI.US,D,20110211,000000,260.6,265.8,257.9,264.6,4207.900000000001,0
+TISI.US,D,20110214,000000,264.3,267.7,258.8,267,4136.5,0
+TISI.US,D,20110215,000000,264.4,268.3,263.9,267.5,5064.8,0
+TISI.US,D,20110216,000000,267.8,269.9,264.9,267,4463.5,0
+TISI.US,D,20110218,000000,273.5,283.3,273,283.3,5877.8,0
+TISI.US,D,20110222,000000,282.4,287.1,277.9,279.1,10736.7,0
+TISI.US,D,20110223,000000,280,280.9,265.7,266.6,6155.200000000001,0
+TISI.US,D,20110224,000000,267.9,268.9,253,261.5,13476.300000000001,0
+TISI.US,D,20110225,000000,262.4,268.6,259.9,261.9,7240.5,0
+TISI.US,D,20110228,000000,262,264,256.3,259.3,6309.1,0
+TISI.US,D,20110301,000000,260.9,261.7,249.5,253,19481.100000000002,0
+TISI.US,D,20110302,000000,254.1,272,252.2,269.9,12675.900000000001,0
+TISI.US,D,20110303,000000,270,279.4,270,276.1,5837.8,0
+TISI.US,D,20110304,000000,275.1,276.9,265.5,271.6,8690.6,0
+TISI.US,D,20110307,000000,273.5,273.5,262.2,269.8,4292.1,0
+TISI.US,D,20110308,000000,270.6,279.8,268.9,276.9,4146,0
+TISI.US,D,20110309,000000,274.8,280,274.8,279.8,3935.5,0
+TISI.US,D,20110310,000000,275.2,275.2,264,266.2,6725.700000000001,0
+TISI.US,D,20110311,000000,265.7,267.3,259.9,263.9,4317.8,0
+TISI.US,D,20110314,000000,260.2,263.9,255.5,262.9,2778.4,0
+TISI.US,D,20110315,000000,256.8,267.4,255.5,265.9,5008.700000000001,0
+TISI.US,D,20110316,000000,264.6,268.9,255.9,262.2,11099.300000000001,0
+TISI.US,D,20110317,000000,265.9,265.9,248.7,250.9,9677.800000000001,0
+TISI.US,D,20110318,000000,252.6,263.4,250.9,263.3,9492.1,0
+TISI.US,D,20110321,000000,265.8,270.7,265.7,267.8,6063.6,0
+TISI.US,D,20110322,000000,270,270,261.5,263.9,3778.9,0
+TISI.US,D,20110323,000000,262.7,266.1,257.7,260,6696.1,0
+TISI.US,D,20110324,000000,254.1,262.1,254.1,259.8,5913,0
+TISI.US,D,20110325,000000,262.1,267.2,259.6,260,6236,0
+TISI.US,D,20110328,000000,260.3,260.3,257.8,257.8,4464.3,0
+TISI.US,D,20110329,000000,257.2,258.3,255.2,255.6,7702.5,0
+TISI.US,D,20110330,000000,258.1,266.7,257.3,265.8,5038.200000000001,0
+TISI.US,D,20110331,000000,269.4,269.4,259.2,262.6,8157.1,0
+TISI.US,D,20110401,000000,264.9,264.9,258.6,259,6443.8,0
+TISI.US,D,20110404,000000,261.6,267.8,260,261.3,8299.300000000001,0
+TISI.US,D,20110405,000000,255.4,266.4,253.2,265.6,18040.4,0
+TISI.US,D,20110406,000000,262.7,284.2,257.9,279.7,22839.7,0
+TISI.US,D,20110407,000000,279.7,280.2,272.9,273.1,14434.6,0
+TISI.US,D,20110408,000000,275.6,275.6,262.4,263.1,7704.5,0
+TISI.US,D,20110411,000000,263,269.3,258.8,265.1,7316,0
+TISI.US,D,20110412,000000,263.9,264.9,259.3,260.8,3936,0
+TISI.US,D,20110413,000000,262.6,265.3,256.7,257.1,4440.8,0
+TISI.US,D,20110414,000000,254.9,259.9,253.5,259.7,5002.5,0
+TISI.US,D,20110415,000000,261.4,261.4,256.9,258.3,10387.900000000001,0
+TISI.US,D,20110418,000000,253.5,258.8,253.5,255.5,10329.6,0
+TISI.US,D,20110419,000000,256,257.6,247.5,250.6,13880.900000000001,0
+TISI.US,D,20110420,000000,255.3,267.3,252.7,262.1,25374.2,0
+TISI.US,D,20110421,000000,260.7,265,257.7,260.8,8348.6,0
+TISI.US,D,20110425,000000,260.3,260.3,244.5,247.1,14795.5,0
+TISI.US,D,20110426,000000,248.2,256.9,245.1,253.6,10177.300000000001,0
+TISI.US,D,20110427,000000,249.9,253.8,247.1,251.5,7318,0
+TISI.US,D,20110428,000000,250.5,250.5,246.6,249,4535.2,0
+TISI.US,D,20110429,000000,249,251.1,246.5,249.5,4651.2,0
+TISI.US,D,20110502,000000,248.4,251.1,236.1,236.2,7311.400000000001,0
+TISI.US,D,20110503,000000,235.9,238,228.5,229.2,14704.400000000001,0
+TISI.US,D,20110504,000000,229.4,229.4,218,220,24850,0
+TISI.US,D,20110505,000000,216.9,223.7,213.1,220.7,16651.4,0
+TISI.US,D,20110506,000000,224,230.8,221.6,228.5,10615.800000000001,0
+TISI.US,D,20110509,000000,229.6,246.5,229.6,245.6,12511.900000000001,0
+TISI.US,D,20110510,000000,247.7,251.9,243.7,249.7,6302.200000000001,0
+TISI.US,D,20110511,000000,249.1,249.1,239.6,240.2,5107.5,0
+TISI.US,D,20110512,000000,239.2,248.2,237.9,245.9,8106,0
+TISI.US,D,20110513,000000,247.9,248.4,239.2,242.2,3229.4,0
+TISI.US,D,20110516,000000,239.7,240.9,234.3,234.6,4413,0
+TISI.US,D,20110517,000000,230.6,238.8,230.6,237.5,3079.4,0
+TISI.US,D,20110518,000000,238.9,242.3,235,241.6,5034.8,0
+TISI.US,D,20110519,000000,242.6,245.6,241.3,243.5,5449,0
+TISI.US,D,20110520,000000,242,242,236.4,238.5,5372.8,0
+TISI.US,D,20110523,000000,236.3,236.3,232.2,232.4,3942.8,0
+TISI.US,D,20110524,000000,233.6,235.4,228.1,230.5,8808,0
+TISI.US,D,20110525,000000,230.9,232.5,229.5,231,9381.2,0
+TISI.US,D,20110526,000000,229.8,231.5,227.5,230.5,9173,0
+TISI.US,D,20110527,000000,231.4,231.4,228.2,230.2,4000.7000000000003,0
+TISI.US,D,20110531,000000,232.1,244.3,226.5,230,9602.300000000001,0
+TISI.US,D,20110601,000000,227.3,227.7,218.3,218.7,14192.400000000001,0
+TISI.US,D,20110602,000000,219.6,227,217.5,217.9,9844.7,0
+TISI.US,D,20110603,000000,213.9,215.3,210.7,212,5825.1,0
+TISI.US,D,20110606,000000,211.7,213.1,206.5,208,4077.8,0
+TISI.US,D,20110607,000000,210.2,213.7,207.5,212.5,8436.5,0
+TISI.US,D,20110608,000000,211.1,213.2,211.1,212.4,5182.400000000001,0
+TISI.US,D,20110609,000000,213.3,213.4,211.3,212.2,5788.400000000001,0
+TISI.US,D,20110610,000000,210.3,211.4,202.7,211.1,6544.200000000001,0
+TISI.US,D,20110613,000000,212.3,213.4,210.2,211.2,7500.3,0
+TISI.US,D,20110614,000000,213.9,214.5,211.4,212.7,3624.5,0
+TISI.US,D,20110615,000000,210,211.3,207.6,210,5217.1,0
+TISI.US,D,20110616,000000,209.8,216.4,208.5,214.5,8446.5,0
+TISI.US,D,20110617,000000,216,218.1,211.8,214.8,9345.2,0
+TISI.US,D,20110620,000000,211.4,216.8,211.4,216,4784.900000000001,0
+TISI.US,D,20110621,000000,216.8,226.4,216.8,224.7,7932.5,0
+TISI.US,D,20110622,000000,222.7,229.8,220.6,224,8478.6,0
+TISI.US,D,20110623,000000,220.5,226.7,218,226.7,6085.700000000001,0
+TISI.US,D,20110624,000000,227.1,227.9,220.5,223.9,60801.100000000006,0
+TISI.US,D,20110627,000000,224.4,235.1,221.7,234.6,6328.6,0
+TISI.US,D,20110628,000000,234.7,238.7,234.4,237.6,4755.400000000001,0
+TISI.US,D,20110629,000000,237.6,238.1,233.6,236.8,2079.7000000000003,0
+TISI.US,D,20110630,000000,237.1,242.4,237.1,241.3,3158.3,0
+TISI.US,D,20110701,000000,242.3,248.6,242.3,243.8,4879.400000000001,0
+TISI.US,D,20110705,000000,244.3,244.3,237.8,243.7,7288.8,0
+TISI.US,D,20110706,000000,243,248.6,241.8,247.4,4799.400000000001,0
+TISI.US,D,20110707,000000,247,256.4,246.6,254.1,3161.3,0
+TISI.US,D,20110708,000000,249.9,251.3,246.8,249.1,5389.200000000001,0
+TISI.US,D,20110711,000000,244.8,245.4,232,233.7,10195.6,0
+TISI.US,D,20110712,000000,233.1,239.8,229.5,234.6,5635.400000000001,0
+TISI.US,D,20110713,000000,237.3,242.3,235.2,239.9,2604.7000000000003,0
+TISI.US,D,20110714,000000,240.8,241.2,233.6,236.5,2913.5,0
+TISI.US,D,20110715,000000,237,242.9,236.3,241.6,5530.400000000001,0
+TISI.US,D,20110718,000000,240,240,235.1,238.8,6218.200000000001,0
+TISI.US,D,20110719,000000,241.4,249.4,241.2,247.5,4268.1,0
+TISI.US,D,20110720,000000,248.2,250.4,245.2,248.5,5740.400000000001,0
+TISI.US,D,20110721,000000,237.4,255.7,237.4,254.4,26593.600000000002,0
+TISI.US,D,20110722,000000,255.1,256.2,251.4,253.5,1938.2,0
+TISI.US,D,20110725,000000,250.1,259.8,249.3,256.3,4790.5,0
+TISI.US,D,20110726,000000,254.5,255.8,250.3,251.5,2198.1,0
+TISI.US,D,20110727,000000,260,265.8,243.9,262.5,15688.7,0
+TISI.US,D,20110728,000000,264.3,274.2,263.8,270.3,7915.700000000001,0
+TISI.US,D,20110729,000000,267,272,260.4,267.5,8060.400000000001,0
+TISI.US,D,20110801,000000,272.2,274.8,258.9,261.6,14700.6,0
+TISI.US,D,20110802,000000,260,267.7,260,262.8,11377.400000000001,0
+TISI.US,D,20110803,000000,264,267.7,258,264.1,10934.400000000001,0
+TISI.US,D,20110804,000000,260.1,264.1,239.7,239.8,20337.9,0
+TISI.US,D,20110805,000000,242.7,245.5,230.2,243.7,16490.7,0
+TISI.US,D,20110808,000000,236.1,254.2,217.5,217.7,20378.600000000002,0
+TISI.US,D,20110809,000000,224.4,237.8,205.4,234.7,15608.1,0
+TISI.US,D,20110810,000000,228.5,228.7,207.4,209.8,10533.7,0
+TISI.US,D,20110811,000000,211.9,228.2,210,226.5,12057.2,0
+TISI.US,D,20110812,000000,228.8,231.8,222.2,230.5,11303.900000000001,0
+TISI.US,D,20110815,000000,232.4,236.1,226.7,235.5,7464.700000000001,0
+TISI.US,D,20110816,000000,229.4,234.8,227.6,231.3,8720,0
+TISI.US,D,20110817,000000,233,235.3,227.7,231.9,2980.4,0
+TISI.US,D,20110818,000000,223.2,225.9,210,211.7,11184.900000000001,0
+TISI.US,D,20110819,000000,205.8,223.8,205.8,220.6,12777.400000000001,0
+TISI.US,D,20110822,000000,222,226.6,209.7,211.2,7133.8,0
+TISI.US,D,20110823,000000,213,231.5,211.1,231.3,7837.5,0
+TISI.US,D,20110824,000000,229.9,242.1,228.3,240.7,8939,0
+TISI.US,D,20110825,000000,238.3,243.1,229,230,13721.400000000001,0
+TISI.US,D,20110826,000000,227.4,234,225,232,12768.1,0
+TISI.US,D,20110829,000000,240,260,235.3,258.3,9584.1,0
+TISI.US,D,20110830,000000,256.7,260.4,249.2,256.4,10068.7,0
+TISI.US,D,20110831,000000,259,261.8,245.7,249.4,9496.300000000001,0
+TISI.US,D,20110901,000000,247.5,248,231.5,233.4,10526.400000000001,0
+TISI.US,D,20110902,000000,226.1,239.1,226.1,227.2,7426,0
+TISI.US,D,20110906,000000,219.1,235.9,215,235.4,9120.1,0
+TISI.US,D,20110907,000000,239.2,247.5,232.9,245.8,7449.1,0
+TISI.US,D,20110908,000000,243.8,248.4,238.5,239.5,7603.1,0
+TISI.US,D,20110909,000000,235.7,236,226.2,227.7,10196,0
+TISI.US,D,20110912,000000,222.7,232.9,222.1,230.2,4539.900000000001,0
+TISI.US,D,20110913,000000,231.1,238.1,231,234,6252.200000000001,0
+TISI.US,D,20110914,000000,237,247.1,231.5,242.2,5593.700000000001,0
+TISI.US,D,20110915,000000,242.2,247.5,239.4,246.7,3566.8,0
+TISI.US,D,20110916,000000,246.8,248.9,241.5,242.6,7164.8,0
+TISI.US,D,20110919,000000,231.5,244.2,231.5,240.1,2788.3,0
+TISI.US,D,20110920,000000,241.8,245.4,230.6,232,7108.700000000001,0
+TISI.US,D,20110921,000000,232.8,237.3,218.6,219.6,5335.6,0
+TISI.US,D,20110922,000000,210.5,215.6,199.8,205.1,9802.300000000001,0
+TISI.US,D,20110923,000000,207.9,214.5,205.3,209.3,8182.200000000001,0
+TISI.US,D,20110926,000000,214.7,215.4,206.9,215.1,5811.8,0
+TISI.US,D,20110927,000000,221.1,229.5,217.5,224.2,8195,0
+TISI.US,D,20110928,000000,223.5,225,212.8,212.9,6473,0
+TISI.US,D,20110929,000000,219.4,223.9,211.5,220.1,5369.700000000001,0
+TISI.US,D,20110930,000000,215.2,222.6,209.2,209.8,9346.7,0
+TISI.US,D,20111003,000000,207,216.3,206.1,206.1,18792.8,0
+TISI.US,D,20111004,000000,214.2,240.7,209.4,240.5,32100.100000000002,0
+TISI.US,D,20111005,000000,237.5,258.7,237.5,244.7,24757.600000000002,0
+TISI.US,D,20111006,000000,244.8,245,237.7,242,13798.6,0
+TISI.US,D,20111007,000000,242,242.8,231.6,235.5,5381.200000000001,0
+TISI.US,D,20111010,000000,245.5,254.7,240.5,254.2,13994.300000000001,0
+TISI.US,D,20111011,000000,250,259.6,247.3,259.1,10445.1,0
+TISI.US,D,20111012,000000,259.9,263.2,251.2,251.8,11373,0
+TISI.US,D,20111013,000000,250,252.9,245.8,250.5,5877.400000000001,0
+TISI.US,D,20111014,000000,250.6,253.8,249.2,251.6,6973.700000000001,0
+TISI.US,D,20111017,000000,248.8,250.9,245.2,245.6,17242.8,0
+TISI.US,D,20111018,000000,248.2,260.1,242.7,258.2,13032.7,0
+TISI.US,D,20111019,000000,256.8,257.3,247.5,249.6,5367.3,0
+TISI.US,D,20111020,000000,248.8,251.9,242.8,246.5,11933,0
+TISI.US,D,20111021,000000,252.8,256.7,248.4,252.6,9742.6,0
+TISI.US,D,20111024,000000,254.3,255.9,252.7,254.7,7003.200000000001,0
+TISI.US,D,20111025,000000,251.3,251.3,242.4,243.8,5077.5,0
+TISI.US,D,20111026,000000,247.7,250.7,239.6,243.4,12022.1,0
+TISI.US,D,20111027,000000,252.7,258,248,256,16855.8,0
+TISI.US,D,20111028,000000,253.1,257.8,253.1,253.6,4938.200000000001,0
+TISI.US,D,20111031,000000,253.8,256.9,250,250.1,11058.6,0
+TISI.US,D,20111101,000000,245.5,248.7,240.4,241.9,9364.7,0
+TISI.US,D,20111102,000000,245.9,256.2,245.9,255.1,7198.5,0
+TISI.US,D,20111103,000000,259.2,261.5,252.1,260.7,9021.9,0
+TISI.US,D,20111104,000000,258.1,258.1,250.7,254.7,3111.5,0
+TISI.US,D,20111107,000000,254.9,255,246.4,254,3122.7000000000003,0
+TISI.US,D,20111108,000000,255,256.4,247.8,252.9,9412,0
+TISI.US,D,20111109,000000,246.9,249.2,240,240.3,9139.300000000001,0
+TISI.US,D,20111110,000000,245.9,247.4,240.6,246.1,7531.5,0
+TISI.US,D,20111111,000000,249.4,257.3,249.4,257,5270.700000000001,0
+TISI.US,D,20111114,000000,255.8,255.8,249.3,252.8,12201.800000000001,0
+TISI.US,D,20111115,000000,250.4,262,250.4,261.1,8561.4,0
+TISI.US,D,20111116,000000,258,274.3,255,269.2,18659.100000000002,0
+TISI.US,D,20111117,000000,266.3,268.3,256.4,257.8,8301.300000000001,0
+TISI.US,D,20111118,000000,257.8,260.7,253.3,257.1,4796.6,0
+TISI.US,D,20111121,000000,252.4,255.6,247.5,249.7,8656.800000000001,0
+TISI.US,D,20111122,000000,250.1,257,250.1,253,9508,0
+TISI.US,D,20111123,000000,250.4,252.8,244.9,245.1,12636.6,0
+TISI.US,D,20111125,000000,243,252.7,241.3,241.3,3969.1000000000004,0
+TISI.US,D,20111128,000000,246.6,257.3,242.6,251,10332.7,0
+TISI.US,D,20111129,000000,251.1,254.9,246.8,249.4,7454.900000000001,0
+TISI.US,D,20111130,000000,262.2,273.7,258.3,273.6,16977.8,0
+TISI.US,D,20111201,000000,270.8,276.6,265.8,269,14864.300000000001,0
+TISI.US,D,20111202,000000,269.9,275,269.9,274.6,6105.700000000001,0
+TISI.US,D,20111205,000000,276.5,283.1,275.1,280.2,7773.400000000001,0
+TISI.US,D,20111206,000000,281.7,281.7,271.5,273.1,5971.3,0
+TISI.US,D,20111207,000000,269.4,275.8,263.9,272.5,5003,0
+TISI.US,D,20111208,000000,270,277.8,269.5,274.7,9315.4,0
+TISI.US,D,20111209,000000,274.1,284.1,272.4,281,10367.2,0
+TISI.US,D,20111212,000000,275.4,283.9,275.4,281.7,4667.900000000001,0
+TISI.US,D,20111213,000000,285,287.1,276.8,278.2,8133.8,0
+TISI.US,D,20111214,000000,275.1,278.7,272.7,276.2,6507.200000000001,0
+TISI.US,D,20111215,000000,281.9,284.3,277,283.9,6668.8,0
+TISI.US,D,20111216,000000,287.5,293,286.4,290.6,17950.7,0
+TISI.US,D,20111219,000000,292.6,294.4,285.5,289.3,25452.300000000003,0
+TISI.US,D,20111220,000000,295.4,295.4,289,289.9,18789.600000000002,0
+TISI.US,D,20111221,000000,287.8,290,286.9,288.5,17070.9,0
+TISI.US,D,20111222,000000,289.5,297.3,289.3,290,6690.5,0
+TISI.US,D,20111223,000000,290,290.9,288,289.3,5713.6,0
+TISI.US,D,20111227,000000,288.1,293.9,286.3,293.3,8639.6,0
+TISI.US,D,20111228,000000,293.7,294.2,289.9,290,4651.2,0
+TISI.US,D,20111229,000000,292.3,294.8,290.6,293.6,9194.6,0
+TISI.US,D,20111230,000000,294,299.4,293.7,297.5,8918.300000000001,0
+TISI.US,D,20120103,000000,303,309.4,297.5,299,16591.2,0
+TISI.US,D,20120104,000000,295.5,308.8,293.7,306.3,25106.800000000003,0
+TISI.US,D,20120105,000000,306.5,310,301.8,309.3,10796.1,0
+TISI.US,D,20120106,000000,307.6,307.8,298.4,299.5,21593.4,0
+TISI.US,D,20120109,000000,302.1,303.9,300.3,302,25862.9,0
+TISI.US,D,20120110,000000,306.3,306.5,300,301.1,5900.700000000001,0
+TISI.US,D,20120111,000000,299.2,300.7,296,296.2,9400.4,0
+TISI.US,D,20120112,000000,297.6,297.6,294.5,296.3,10115.300000000001,0
+TISI.US,D,20120113,000000,292.8,294.9,289.7,289.8,7909.6,0
+TISI.US,D,20120117,000000,293.3,299.6,290.4,292.1,15304.900000000001,0
+TISI.US,D,20120118,000000,292.9,293,290,291.9,8806.7,0
+TISI.US,D,20120119,000000,293.7,294.1,291,291.7,7102.6,0
+TISI.US,D,20120120,000000,292.6,296.7,290.1,291.8,5112.1,0
+TISI.US,D,20120123,000000,291.1,293.5,286.4,289.1,9524.7,0
+TISI.US,D,20120124,000000,287.7,290.3,285,289.7,6566.8,0
+TISI.US,D,20120125,000000,289,294.3,287.2,293.1,5553.5,0
+TISI.US,D,20120126,000000,295,295,287.5,291,9814.300000000001,0
+TISI.US,D,20120127,000000,290,294.7,289.9,291.3,6894,0
+TISI.US,D,20120130,000000,288.3,293.4,287.4,291.8,6363.400000000001,0
+TISI.US,D,20120131,000000,294.2,294.5,290,291.9,7205.700000000001,0
+TISI.US,D,20120201,000000,295.3,300.4,293.8,300,14142,0
+TISI.US,D,20120202,000000,300,306.5,298.8,303,11065,0
+TISI.US,D,20120203,000000,308.2,312.4,306.7,309.1,7149.1,0
+TISI.US,D,20120206,000000,308.5,309.5,301.6,303.9,5096.1,0
+TISI.US,D,20120207,000000,303.8,303.8,298.3,300.6,4394.400000000001,0
+TISI.US,D,20120208,000000,302.1,305.6,300,302.7,3794.4,0
+TISI.US,D,20120209,000000,302.7,306.6,299.8,305.9,5614.5,0
+TISI.US,D,20120210,000000,301.9,304.5,296,300.6,4447.2,0
+TISI.US,D,20120213,000000,303.4,309.7,299.5,304.7,5691,0
+TISI.US,D,20120214,000000,304,307,302.7,307,5815.1,0
+TISI.US,D,20120215,000000,308.2,308.2,295.7,299.3,8284.800000000001,0
+TISI.US,D,20120216,000000,298.7,312.2,297.6,307.5,8848.300000000001,0
+TISI.US,D,20120217,000000,307,309.6,307,308.8,4380.900000000001,0
+TISI.US,D,20120221,000000,308.9,313.8,308,313.7,7398.1,0
+TISI.US,D,20120222,000000,311.6,316.4,311.6,315.1,7989.1,0
+TISI.US,D,20120223,000000,315.5,325,314.7,323.8,7459.1,0
+TISI.US,D,20120224,000000,324.5,324.9,318,319.6,4543.5,0
+TISI.US,D,20120227,000000,316.7,322.1,310.1,319.5,6973.900000000001,0
+TISI.US,D,20120228,000000,319.1,321.6,309.2,312,4769.5,0
+TISI.US,D,20120229,000000,312.5,315,305,306,10797.900000000001,0
+TISI.US,D,20120301,000000,307.2,313.5,306.5,307.3,7516.6,0
+TISI.US,D,20120302,000000,306,308.8,296.3,299.3,11015.300000000001,0
+TISI.US,D,20120305,000000,299.2,307.1,297.2,307.1,5292.8,0
+TISI.US,D,20120306,000000,303.1,306.2,294,295.4,5045.700000000001,0
+TISI.US,D,20120307,000000,295.7,297.1,293.4,294.9,6125.8,0
+TISI.US,D,20120308,000000,296.8,302,291.4,301.5,5050.6,0
+TISI.US,D,20120309,000000,300.1,311.7,298.7,306.8,5888.900000000001,0
+TISI.US,D,20120312,000000,306.7,311.4,306.7,308.6,4365.5,0
+TISI.US,D,20120313,000000,311.8,315.2,308.6,315.1,4263.7,0
+TISI.US,D,20120314,000000,314.3,319.4,311,318.5,10884.2,0
+TISI.US,D,20120315,000000,318.3,323.1,318,321.9,8353.5,0
+TISI.US,D,20120316,000000,322.4,322.9,318.9,321.1,10654.6,0
+TISI.US,D,20120319,000000,320.7,330.4,320.5,326.5,6035.3,0
+TISI.US,D,20120320,000000,323.6,326.2,317.9,320.8,5407.700000000001,0
+TISI.US,D,20120321,000000,320.7,320.7,315.2,315.5,6061,0
+TISI.US,D,20120322,000000,311.6,313.1,309.3,312.6,9199.300000000001,0
+TISI.US,D,20120323,000000,311.8,323.1,309.8,322.6,8877.800000000001,0
+TISI.US,D,20120326,000000,326.1,335,324.5,331.6,7117.200000000001,0
+TISI.US,D,20120327,000000,332.5,333.7,323.4,323.4,6065.1,0
+TISI.US,D,20120328,000000,324.7,324.7,317.2,321.8,4564.5,0
+TISI.US,D,20120329,000000,318.8,319,312.8,314.3,5422.8,0
+TISI.US,D,20120330,000000,317.1,318.7,308.9,309.5,20508.100000000002,0
+TISI.US,D,20120402,000000,309.6,333.3,306.8,333.1,17031.600000000002,0
+TISI.US,D,20120403,000000,331.2,333.2,326.5,328.6,10195.1,0
+TISI.US,D,20120404,000000,320,320,287.5,288.8,22521.600000000002,0
+TISI.US,D,20120405,000000,287.5,294.3,287.3,293.6,8444.800000000001,0
+TISI.US,D,20120409,000000,286.6,294.9,285.5,292.4,17618.8,0
+TISI.US,D,20120410,000000,292.4,293.9,283.6,283.7,19523.2,0
+TISI.US,D,20120411,000000,287.3,288.2,280.4,283.6,11529.6,0
+TISI.US,D,20120412,000000,283.6,293.2,283.6,292,6326.1,0
+TISI.US,D,20120413,000000,290.1,291.5,286.2,286.6,10821.300000000001,0
+TISI.US,D,20120416,000000,288.3,290.8,283.3,287.8,3783.4,0
+TISI.US,D,20120417,000000,289.9,296.7,288.7,293.1,4819,0
+TISI.US,D,20120418,000000,290.6,292.1,283.5,287.3,10263.1,0
+TISI.US,D,20120419,000000,287.3,287.8,274.1,275.8,7501,0
+TISI.US,D,20120420,000000,279.5,279.9,274.2,277.1,8642.9,0
+TISI.US,D,20120423,000000,272.4,277.2,268.9,275.7,9413.300000000001,0
+TISI.US,D,20120424,000000,275.2,284.1,273.5,284.1,5929.6,0
+TISI.US,D,20120425,000000,288.3,293.4,281.6,284.5,7078.1,0
+TISI.US,D,20120426,000000,284.3,286,281.5,283.9,4545.7,0
+TISI.US,D,20120427,000000,283.9,295,279.8,294.6,7495.8,0
+TISI.US,D,20120430,000000,294.4,297.6,290,296.3,9792.300000000001,0
+TISI.US,D,20120501,000000,296.9,303.2,287.3,287.7,7848.3,0
+TISI.US,D,20120502,000000,285,285,279.5,284.5,3851.2000000000003,0
+TISI.US,D,20120503,000000,283.5,283.7,277.3,280.1,6871.3,0
+TISI.US,D,20120504,000000,278.1,282.4,278.1,279.7,7506.400000000001,0
+TISI.US,D,20120507,000000,279.4,286.1,279.3,280.5,5576.400000000001,0
+TISI.US,D,20120508,000000,276.9,286.8,276.8,285.5,5067.200000000001,0
+TISI.US,D,20120509,000000,281.2,285.9,281.2,282.4,6000.6,0
+TISI.US,D,20120510,000000,283.8,283.8,273.8,275.7,6629.8,0
+TISI.US,D,20120511,000000,272.3,273.8,265,267.3,8419.7,0
+TISI.US,D,20120514,000000,263.5,265.2,262.6,262.8,4488.3,0
+TISI.US,D,20120515,000000,262.5,266.4,262.3,265.1,5354.900000000001,0
+TISI.US,D,20120516,000000,265.7,269.3,261.6,261.8,2357,0
+TISI.US,D,20120517,000000,261.2,264.5,255,255,6043.8,0
+TISI.US,D,20120518,000000,254.6,260.4,251.4,252.7,6665.1,0
+TISI.US,D,20120521,000000,252.8,259.2,249.5,259.1,6490.6,0
+TISI.US,D,20120522,000000,259.5,261.5,254.5,256.1,5710.5,0
+TISI.US,D,20120523,000000,253,261.9,251.3,261.3,5451.5,0
+TISI.US,D,20120524,000000,261.5,263.3,255.1,262.5,2581.2000000000003,0
+TISI.US,D,20120525,000000,261.6,264.3,259.6,262,2384.7000000000003,0
+TISI.US,D,20120529,000000,264,266.3,259,265.9,5862.200000000001,0
+TISI.US,D,20120530,000000,262.2,266.8,261,263.5,7396.8,0
+TISI.US,D,20120531,000000,263.5,268.6,258,266.8,8659.2,0
+TISI.US,D,20120601,000000,261.3,265.7,258.6,259.1,6163.8,0
+TISI.US,D,20120604,000000,259.8,264.8,258.4,261.4,3738.5,0
+TISI.US,D,20120605,000000,259.4,262.3,256.1,260.4,5125.5,0
+TISI.US,D,20120606,000000,263.6,274.1,263.6,274,7169.1,0
+TISI.US,D,20120607,000000,278.1,279.6,273.3,274.6,5635.6,0
+TISI.US,D,20120608,000000,273.4,279.8,271,278.9,4269.6,0
+TISI.US,D,20120611,000000,284.6,292.1,276.8,278.1,12079.1,0
+TISI.US,D,20120612,000000,280.4,285.5,278.5,285.2,3932,0
+TISI.US,D,20120613,000000,285.4,295.2,281.6,284.9,8091.5,0
+TISI.US,D,20120614,000000,286.2,289.1,281.2,287.1,14326.400000000001,0
+TISI.US,D,20120615,000000,288,292.8,285.7,291.3,9376,0
+TISI.US,D,20120618,000000,289.3,291.2,286.4,288.4,7412.8,0
+TISI.US,D,20120619,000000,290.9,299.9,289.3,297.9,10411.6,0
+TISI.US,D,20120620,000000,298,300,292.6,294.2,6208.900000000001,0
+TISI.US,D,20120621,000000,294.4,297.1,282.1,283.1,10695.900000000001,0
+TISI.US,D,20120622,000000,284.2,289.7,283.5,288.6,15536.400000000001,0
+TISI.US,D,20120625,000000,285.3,287.3,281.2,285.8,3642.6000000000004,0
+TISI.US,D,20120626,000000,286.2,287.8,281.7,286.9,3067.6000000000004,0
+TISI.US,D,20120627,000000,285.9,301.1,285.9,300.5,5940.5,0
+TISI.US,D,20120628,000000,298.5,299.9,288.3,293.8,7616.900000000001,0
+TISI.US,D,20120629,000000,300.7,314.1,299.3,311.8,8713.4,0
+TISI.US,D,20120702,000000,311.4,315.4,302.8,315.3,8001.5,0
+TISI.US,D,20120703,000000,315.5,322.3,313.8,321.4,4353,0
+TISI.US,D,20120705,000000,320,326.1,317.1,320.7,7702,0
+TISI.US,D,20120706,000000,316.6,316.9,313,315.8,2284.8,0
+TISI.US,D,20120709,000000,316.8,318.3,313.1,317.5,3067,0
+TISI.US,D,20120710,000000,321.1,322.4,310.5,311.3,3026.4,0
+TISI.US,D,20120711,000000,311.3,312.5,307.5,309.1,3808.8,0
+TISI.US,D,20120712,000000,305.4,307.7,301.9,303,6257.200000000001,0
+TISI.US,D,20120713,000000,305.1,305.6,299.1,303.3,9780,0
+TISI.US,D,20120716,000000,303.1,303.7,297,298.3,5560,0
+TISI.US,D,20120717,000000,301,303.4,296.9,301,8650.6,0
+TISI.US,D,20120718,000000,301.1,316.1,301.1,310.6,7829.900000000001,0
+TISI.US,D,20120719,000000,311.5,314.4,309.5,311.7,4798.1,0
+TISI.US,D,20120720,000000,308.5,310.4,302.9,308.4,5340,0
+TISI.US,D,20120723,000000,301.2,301.9,295.5,298.5,4008.9,0
+TISI.US,D,20120724,000000,298.7,298.7,290.8,296.8,6491.8,0
+TISI.US,D,20120725,000000,299.3,303.8,297.1,301,7702.900000000001,0
+TISI.US,D,20120726,000000,308.1,308.1,299.2,300.9,4626.8,0
+TISI.US,D,20120727,000000,303.2,320.7,302.4,315.8,5590.400000000001,0
+TISI.US,D,20120730,000000,316.6,317.3,310.1,310.3,2674.8,0
+TISI.US,D,20120731,000000,308.5,316.8,305.2,311.4,4953,0
+TISI.US,D,20120801,000000,319.1,319.1,296.6,297.2,6294,0
+TISI.US,D,20120802,000000,293.6,297.9,289.4,292.9,7518.200000000001,0
+TISI.US,D,20120803,000000,297.7,307.3,297.7,303.9,8760.4,0
+TISI.US,D,20120806,000000,305.2,315.5,305.2,314.3,6646.5,0
+TISI.US,D,20120807,000000,315,315.6,309,311.5,7507.400000000001,0
+TISI.US,D,20120808,000000,310.5,312.5,308.4,309,2098.2000000000003,0
+TISI.US,D,20120809,000000,307.9,310.1,306.3,308.6,2341.7000000000003,0
+TISI.US,D,20120810,000000,308.2,310.1,307.8,309.4,3189.2000000000003,0
+TISI.US,D,20120813,000000,309.6,310.4,302.5,309.9,3751.8,0
+TISI.US,D,20120814,000000,312.5,313.8,300.5,302.5,8829.4,0
+TISI.US,D,20120815,000000,301.4,305.5,299.8,303.3,8023.1,0
+TISI.US,D,20120816,000000,303.8,320.1,300.5,318.8,22491.300000000003,0
+TISI.US,D,20120817,000000,318.5,323.9,317.5,320.7,12078.7,0
+TISI.US,D,20120820,000000,321.1,322.9,314.6,317,4542.5,0
+TISI.US,D,20120821,000000,319.1,326.3,317.7,319.5,3661.8,0
+TISI.US,D,20120822,000000,318.4,318.4,310.4,310.4,3352.5,0
+TISI.US,D,20120823,000000,309.6,309.6,302.8,304.6,2938.3,0
+TISI.US,D,20120824,000000,303.1,310.2,301,305.2,2363.7000000000003,0
+TISI.US,D,20120827,000000,306.5,306.5,302.2,303,4206.3,0
+TISI.US,D,20120828,000000,302.4,304.7,300.5,302.4,3018.4,0
+TISI.US,D,20120829,000000,304,309.6,301.3,308.2,2780.1000000000004,0
+TISI.US,D,20120830,000000,306.1,306.6,303,305.2,2537.4,0
+TISI.US,D,20120831,000000,308.6,315.7,305.7,312.7,4757.6,0
+TISI.US,D,20120904,000000,311.9,317.3,302.4,315.3,3752.4,0
+TISI.US,D,20120905,000000,314.4,322.9,314.4,320.8,7554.700000000001,0
+TISI.US,D,20120906,000000,322.6,324.4,309.9,318.2,7078.200000000001,0
+TISI.US,D,20120907,000000,320,327.7,319,327.3,7545.1,0
+TISI.US,D,20120910,000000,326.2,334.2,322.5,334.2,9533,0
+TISI.US,D,20120911,000000,335.3,335.5,326.2,330.4,7881.200000000001,0
+TISI.US,D,20120912,000000,331.3,331.5,326,329.7,2720.9,0
+TISI.US,D,20120913,000000,330,340,328.7,333.9,6229.6,0
+TISI.US,D,20120914,000000,336.5,336.5,330,331,5925,0
+TISI.US,D,20120917,000000,328.7,333.2,327.4,333,3020,0
+TISI.US,D,20120918,000000,331.6,335.2,327.5,330.3,3741.7000000000003,0
+TISI.US,D,20120919,000000,330.5,331.1,324.7,325.2,5389.3,0
+TISI.US,D,20120920,000000,323.5,324.1,319.7,321,4744.2,0
+TISI.US,D,20120921,000000,322,324.9,318.8,322.6,9722.6,0
+TISI.US,D,20120924,000000,324.4,324.4,318.9,321.2,6412.8,0
+TISI.US,D,20120925,000000,322.5,323,317.1,318,8394.1,0
+TISI.US,D,20120926,000000,319.4,321.9,316.8,318.8,3144.9,0
+TISI.US,D,20120927,000000,319.8,320.8,317.6,319.2,5425.400000000001,0
+TISI.US,D,20120928,000000,317.8,321.4,315.6,318.5,5878.200000000001,0
+TISI.US,D,20121001,000000,319.8,331,319,329.7,9752,0
+TISI.US,D,20121002,000000,311,332,307.6,329.7,24080.100000000002,0
+TISI.US,D,20121003,000000,331,335.6,325.9,334,7311.5,0
+TISI.US,D,20121004,000000,334.7,336.1,326.4,335.1,6918.3,0
+TISI.US,D,20121005,000000,335,338.2,330.1,330.2,9117.4,0
+TISI.US,D,20121008,000000,328.5,333.4,327.6,330.5,4424.400000000001,0
+TISI.US,D,20121009,000000,331,331,322.4,324.2,12120.5,0
+TISI.US,D,20121010,000000,324.3,330.6,324.3,329.5,8213.4,0
+TISI.US,D,20121011,000000,332.5,333.9,328.4,328.5,7842.6,0
+TISI.US,D,20121012,000000,328.3,329.3,321.4,323.5,4529.6,0
+TISI.US,D,20121015,000000,323.8,329.5,319.6,328.9,4694.900000000001,0
+TISI.US,D,20121016,000000,330.2,332.8,324.1,331.7,13778.7,0
+TISI.US,D,20121017,000000,331.5,336.7,330.4,334.5,6309.6,0
+TISI.US,D,20121018,000000,334,335.8,328.4,330.4,7148,0
+TISI.US,D,20121019,000000,327.2,329,321,324,5848.1,0
+TISI.US,D,20121022,000000,321.9,324.5,316.4,321.8,3350.2000000000003,0
+TISI.US,D,20121023,000000,318.6,319.8,314.9,319,2752.9,0
+TISI.US,D,20121024,000000,319.6,325.7,319,325.6,7397.200000000001,0
+TISI.US,D,20121025,000000,329,329.6,324.3,328.3,4661.400000000001,0
+TISI.US,D,20121026,000000,327.8,330.5,321,327.1,3331.5,0
+TISI.US,D,20121031,000000,326.2,332.6,325.9,327.8,4258.900000000001,0
+TISI.US,D,20121101,000000,327.5,333.3,327.3,331.4,4506,0
+TISI.US,D,20121102,000000,331.9,332.5,321,321.7,5806.8,0
+TISI.US,D,20121105,000000,321,329.2,321,327.8,4356.6,0
+TISI.US,D,20121106,000000,328.6,334.9,326.6,332.8,2940.9,0
+TISI.US,D,20121107,000000,327.7,333.6,322.4,324.8,7190.400000000001,0
+TISI.US,D,20121108,000000,323.1,323.1,313.4,313.4,2712.7000000000003,0
+TISI.US,D,20121109,000000,311,320.7,310.5,315.5,3644.8,0
+TISI.US,D,20121112,000000,315.8,324.6,313.1,322.5,17071.7,0
+TISI.US,D,20121113,000000,318.7,328,318.7,326,12139.2,0
+TISI.US,D,20121114,000000,325.7,325.7,315.8,317.4,4119.5,0
+TISI.US,D,20121115,000000,316.2,316.7,311.1,316.2,6624.6,0
+TISI.US,D,20121116,000000,314.9,317.6,309.2,312.8,5490,0
+TISI.US,D,20121119,000000,314.1,323.6,314.1,323.1,3873.9,0
+TISI.US,D,20121120,000000,323.4,341.9,320.8,341,20577.300000000003,0
+TISI.US,D,20121121,000000,340.5,349.5,336.2,337.8,10713.7,0
+TISI.US,D,20121123,000000,327.5,337.7,327.5,335.3,2328.1,0
+TISI.US,D,20121126,000000,333.3,338.2,328.5,337.5,5853.400000000001,0
+TISI.US,D,20121127,000000,337.8,347.5,337.8,344.9,9830.2,0
+TISI.US,D,20121128,000000,359.3,359.3,343,357.5,13326.6,0
+TISI.US,D,20121129,000000,360.9,369,358.4,359.9,11692.5,0
+TISI.US,D,20121130,000000,361.6,364.2,353.4,359.2,9453.300000000001,0
+TISI.US,D,20121203,000000,364.5,365,357.9,362.3,10970.900000000001,0
+TISI.US,D,20121204,000000,362.1,371.8,360.2,370.1,10266.300000000001,0
+TISI.US,D,20121205,000000,371.8,378.5,367.4,374.9,16690.9,0
+TISI.US,D,20121206,000000,373.8,379,371.4,377.6,5837.8,0
+TISI.US,D,20121207,000000,379.5,380,372.8,375.2,6622.400000000001,0
+TISI.US,D,20121210,000000,375.2,378.3,371.7,377.8,8534.5,0
+TISI.US,D,20121211,000000,379.9,386,377.5,386,8093.700000000001,0
+TISI.US,D,20121212,000000,386,389.5,381.7,382.9,9483,0
+TISI.US,D,20121213,000000,383.4,385.6,382.4,383.4,4859.400000000001,0
+TISI.US,D,20121214,000000,381.3,383.3,378.5,379.1,6195.1,0
+TISI.US,D,20121217,000000,380.1,382.1,376.7,379.9,10949.2,0
+TISI.US,D,20121218,000000,380.2,380.9,377,380.6,9366.800000000001,0
+TISI.US,D,20121219,000000,380.4,383.1,378.3,379.7,10599.400000000001,0
+TISI.US,D,20121220,000000,378.8,390.5,377.8,388.1,9702.4,0
+TISI.US,D,20121221,000000,377.7,382.4,362.8,370.1,25110.9,0
+TISI.US,D,20121224,000000,368.6,372.7,362.2,372.7,5521.1,0
+TISI.US,D,20121226,000000,372.3,374.2,366,369.9,4917.700000000001,0
+TISI.US,D,20121227,000000,369.3,375.2,365.6,371.4,8435.6,0
+TISI.US,D,20121228,000000,368.9,372.2,363.5,364.2,7994.700000000001,0
+TISI.US,D,20121231,000000,363.5,382.2,363.5,380.4,8204.7,0
+TISI.US,D,20130102,000000,391.7,392,374.9,381.1,10043.400000000001,0
+TISI.US,D,20130103,000000,378.5,382,370.3,371.1,7523.700000000001,0
+TISI.US,D,20130104,000000,371.8,373.9,370.7,371.2,10831.7,0
+TISI.US,D,20130107,000000,371.1,375.4,368.6,370.9,14522,0
+TISI.US,D,20130108,000000,387.2,421.9,383,418.8,63625.4,0
+TISI.US,D,20130109,000000,418.2,434.9,413.8,432.8,32243.2,0
+TISI.US,D,20130110,000000,433,433,408.1,411.5,18584.8,0
+TISI.US,D,20130111,000000,412.5,424.1,409.4,422.6,27629.2,0
+TISI.US,D,20130114,000000,421.3,423,417.9,418,14449.300000000001,0
+TISI.US,D,20130115,000000,417.3,421.9,415,418.9,18732.5,0
+TISI.US,D,20130116,000000,418.1,422,412.2,419.9,23030.2,0
+TISI.US,D,20130117,000000,423,427.9,419,422.1,14450.800000000001,0
+TISI.US,D,20130118,000000,422.5,427,419.6,426.1,6947.8,0
+TISI.US,D,20130122,000000,427.7,439.9,427.7,439.3,11373.5,0
+TISI.US,D,20130123,000000,437.9,443.1,436.3,442.3,21440,0
+TISI.US,D,20130124,000000,441.8,455.2,439.5,442.6,19295.8,0
+TISI.US,D,20130125,000000,446.1,447.7,439,441.3,18792.5,0
+TISI.US,D,20130128,000000,440.5,443.3,438.4,440.4,10212.1,0
+TISI.US,D,20130129,000000,440.8,443.2,439.9,442,7462.400000000001,0
+TISI.US,D,20130130,000000,442.2,444.7,431,433.7,8173.700000000001,0
+TISI.US,D,20130131,000000,431.9,441,429.2,438.1,11906.6,0
+TISI.US,D,20130201,000000,440.3,452.4,438.8,449.9,12873.900000000001,0
+TISI.US,D,20130204,000000,448.9,451.1,443.3,446,16151,0
+TISI.US,D,20130205,000000,449.8,456.6,448.9,452.2,22231.4,0
+TISI.US,D,20130206,000000,452.4,455.4,448.3,451,14345,0
+TISI.US,D,20130207,000000,451.9,453.6,444.2,447.1,12628.1,0
+TISI.US,D,20130208,000000,447.1,449.9,444.6,446.9,12471.7,0
+TISI.US,D,20130211,000000,448.1,448.2,439.7,440,17124.8,0
+TISI.US,D,20130212,000000,441.1,456.5,440.8,455,14044,0
+TISI.US,D,20130213,000000,450,452.4,444.2,447.6,12991.900000000001,0
+TISI.US,D,20130214,000000,447,450,444.1,449.7,10264.5,0
+TISI.US,D,20130215,000000,452.2,455.9,447.7,450.1,12003.7,0
+TISI.US,D,20130219,000000,451.1,456.4,449.2,450.2,10462.800000000001,0
+TISI.US,D,20130220,000000,451.1,451.2,441.9,442.2,11624.2,0
+TISI.US,D,20130221,000000,441.8,442.5,433.5,438,4986.6,0
+TISI.US,D,20130222,000000,441.2,444.9,438.3,444.9,9286.4,0
+TISI.US,D,20130225,000000,445.8,449.5,431.5,431.8,7840.6,0
+TISI.US,D,20130226,000000,433.2,437.2,431.9,433.7,6380,0
+TISI.US,D,20130227,000000,432.1,441,432.1,435.8,12636.6,0
+TISI.US,D,20130228,000000,433.5,445,433.5,438.6,9104,0
+TISI.US,D,20130301,000000,434.9,447.9,430.6,441.5,21519.600000000002,0
+TISI.US,D,20130304,000000,441.2,445.8,437.1,445,9381.1,0
+TISI.US,D,20130305,000000,448.2,455,443,451.8,21370.100000000002,0
+TISI.US,D,20130306,000000,454.2,455.4,448.6,452.2,8918.4,0
+TISI.US,D,20130307,000000,452.7,463.6,451.7,457.9,13294.900000000001,0
+TISI.US,D,20130308,000000,462.3,466.6,454.9,464.8,16935.600000000002,0
+TISI.US,D,20130311,000000,464.6,465.2,457.9,462,7676.5,0
+TISI.US,D,20130312,000000,459.9,460.8,454,458.9,10963,0
+TISI.US,D,20130313,000000,460.5,461.8,456.9,460.6,2640,0
+TISI.US,D,20130314,000000,460.5,465,456.6,464.8,7319.3,0
+TISI.US,D,20130315,000000,411,412,370.5,374.5,125263.8,0
+TISI.US,D,20130318,000000,373.5,382.9,367.8,381.1,45419.700000000004,0
+TISI.US,D,20130319,000000,383,390.2,379.3,389.6,39545.700000000004,0
+TISI.US,D,20130320,000000,392.9,400.6,392.1,399.2,33834.200000000004,0
+TISI.US,D,20130321,000000,396.4,399.1,394,395.4,15651,0
+TISI.US,D,20130322,000000,397.8,398.6,394.2,397.4,36417.4,0
+TISI.US,D,20130325,000000,397.3,407,397.3,402.8,20220.7,0
+TISI.US,D,20130326,000000,406.1,407.9,403.6,405.5,9504.6,0
+TISI.US,D,20130327,000000,401.7,407.9,401.6,407,5940.5,0
+TISI.US,D,20130328,000000,408.2,412.8,407,410.7,8687,0
+TISI.US,D,20130401,000000,409.6,409.6,392.7,398.6,7642.8,0
+TISI.US,D,20130402,000000,401.6,404.5,398,398.9,10694.900000000001,0
+TISI.US,D,20130403,000000,398.4,403,369.9,382.5,43592.4,0
+TISI.US,D,20130404,000000,383.3,388.8,381.6,386.7,13279.800000000001,0
+TISI.US,D,20130405,000000,378.4,391.6,378.2,388.5,9308.4,0
+TISI.US,D,20130408,000000,390.9,395.8,382.4,395.1,9751,0
+TISI.US,D,20130409,000000,395.1,397.7,382.8,386.6,25629.5,0
+TISI.US,D,20130410,000000,388.5,400.4,387.4,399.1,6288.6,0
+TISI.US,D,20130411,000000,397.5,397.5,391.7,393.6,9853.6,0
+TISI.US,D,20130412,000000,392.2,393.4,388,389.8,11969.5,0
+TISI.US,D,20130415,000000,384.5,386.6,374.2,375,13976.400000000001,0
+TISI.US,D,20130416,000000,377.7,380.5,375.5,379.7,16392.3,0
+TISI.US,D,20130417,000000,376.6,380.9,360.7,366.7,20045.4,0
+TISI.US,D,20130418,000000,366.2,374.3,361.2,373.2,9689.300000000001,0
+TISI.US,D,20130419,000000,373.6,381.4,370.3,379.6,6806.3,0
+TISI.US,D,20130422,000000,376.9,380.9,367.5,380,5708.5,0
+TISI.US,D,20130423,000000,384.1,387.8,379.4,386.3,6763.1,0
+TISI.US,D,20130424,000000,386.3,392.3,384.5,392.1,6825.5,0
+TISI.US,D,20130425,000000,393.1,398.4,381.6,382.3,9899.300000000001,0
+TISI.US,D,20130426,000000,381.1,384.6,375.7,382,9879.400000000001,0
+TISI.US,D,20130429,000000,382.5,399.9,381.3,399.8,11114.6,0
+TISI.US,D,20130430,000000,400,400,385.8,387.6,6511.400000000001,0
+TISI.US,D,20130501,000000,387.6,387.6,367.6,367.8,11235.7,0
+TISI.US,D,20130502,000000,369.2,384.5,369.2,383.8,10469.300000000001,0
+TISI.US,D,20130503,000000,388.7,400.8,388.7,396.9,6733.1,0
+TISI.US,D,20130506,000000,398.1,398.9,391.7,393.6,5069.8,0
+TISI.US,D,20130507,000000,393.6,401.8,393.6,401,4506.6,0
+TISI.US,D,20130508,000000,399.3,407.1,398.5,402.4,4194.3,0
+TISI.US,D,20130509,000000,400.7,405.2,398.1,399.3,2552,0
+TISI.US,D,20130510,000000,399.3,410.8,398.4,409.4,5697.5,0
+TISI.US,D,20130513,000000,408.4,408.4,396.2,400.8,3733.7000000000003,0
+TISI.US,D,20130514,000000,400,412.3,400,411.1,6230.6,0
+TISI.US,D,20130515,000000,411.2,422.3,410.5,422,6274.200000000001,0
+TISI.US,D,20130516,000000,421.8,426.5,419.1,423.4,9388.2,0
+TISI.US,D,20130517,000000,426,426.3,418.7,422.5,6215.8,0
+TISI.US,D,20130520,000000,400,401.7,346.4,351.5,137619.30000000002,0
+TISI.US,D,20130521,000000,350.9,352.8,347.5,350,36344.3,0
+TISI.US,D,20130522,000000,348.1,359.7,348.1,353.9,24366.800000000003,0
+TISI.US,D,20130523,000000,351.2,360.1,349.6,359.7,11305.800000000001,0
+TISI.US,D,20130524,000000,358.8,360.4,356,360,8320.300000000001,0
+TISI.US,D,20130528,000000,366,367.2,361.2,365.2,18757.8,0
+TISI.US,D,20130529,000000,363.9,367.7,360.3,363.1,16883.8,0
+TISI.US,D,20130530,000000,363.5,363.5,357.4,359.7,11288.800000000001,0
+TISI.US,D,20130531,000000,360,365,356,360.7,11378.2,0
+TISI.US,D,20130603,000000,354.7,364.3,352,363.8,20690.2,0
+TISI.US,D,20130604,000000,362.2,367.4,362,364.5,25126,0
+TISI.US,D,20130605,000000,362.5,365.5,361.8,362.1,8943,0
+TISI.US,D,20130606,000000,362.8,366.4,360.1,366,6661.1,0
+TISI.US,D,20130607,000000,367.8,371,364.7,367.2,23142.5,0
+TISI.US,D,20130610,000000,367.1,373.1,366.6,372.7,5809.1,0
+TISI.US,D,20130611,000000,368.6,368.6,364.4,364.9,6538.400000000001,0
+TISI.US,D,20130612,000000,366.2,366.2,358.4,360.5,5720.200000000001,0
+TISI.US,D,20130613,000000,359.8,367.1,358,366.8,8997.1,0
+TISI.US,D,20130614,000000,365.1,366,362.5,363.4,8221.4,0
+TISI.US,D,20130617,000000,367.1,371.3,363.2,370.2,6925.1,0
+TISI.US,D,20130618,000000,369.8,381.2,366.6,378.2,11567.1,0
+TISI.US,D,20130619,000000,379.2,381,375.3,376.5,7573.6,0
+TISI.US,D,20130620,000000,370.4,383.8,366.9,379.4,10459.2,0
+TISI.US,D,20130621,000000,382.1,392.9,381.1,388.7,16644.3,0
+TISI.US,D,20130624,000000,385,393,383.1,388.5,17686.4,0
+TISI.US,D,20130625,000000,393,393,380.7,384.4,7082.200000000001,0
+TISI.US,D,20130626,000000,387,389.9,383.8,384.3,7748.3,0
+TISI.US,D,20130627,000000,388.9,388.9,380.2,384.2,11470,0
+TISI.US,D,20130628,000000,383.9,384.3,376.6,378.5,7773.700000000001,0
+TISI.US,D,20130701,000000,380.3,387.3,380.3,384.2,5099.5,0
+TISI.US,D,20130702,000000,384.1,387.2,381,383.3,3916.8,0
+TISI.US,D,20130703,000000,380.5,385.6,379.1,384.5,1440.2,0
+TISI.US,D,20130705,000000,390,397,387.9,396.9,4034.1000000000004,0
+TISI.US,D,20130708,000000,397.1,399.2,394.1,398.6,4901.7,0
+TISI.US,D,20130709,000000,399.5,399.5,383.9,389,17897,0
+TISI.US,D,20130710,000000,387.8,411.7,387.8,410.3,10930.2,0
+TISI.US,D,20130711,000000,412.5,413,403.7,409.8,8386.7,0
+TISI.US,D,20130712,000000,408.4,413.1,406,408.2,6622.200000000001,0
+TISI.US,D,20130715,000000,407.3,411.8,402.8,405.9,8489.9,0
+TISI.US,D,20130716,000000,405.1,409.9,399,400.7,10262.7,0
+TISI.US,D,20130717,000000,396.3,396.7,382.3,385,23196.4,0
+TISI.US,D,20130718,000000,386.2,390,383.3,387.6,16798.100000000002,0
+TISI.US,D,20130719,000000,387.5,392.6,385,387,12354.6,0
+TISI.US,D,20130722,000000,386.6,392,381.7,383.6,11001.900000000001,0
+TISI.US,D,20130723,000000,384.1,395,384.1,393.4,5775.200000000001,0
+TISI.US,D,20130724,000000,394.5,399.4,388.2,394.2,10383.6,0
+TISI.US,D,20130725,000000,392.5,403.8,388,399.3,11226.800000000001,0
+TISI.US,D,20130726,000000,395.7,399.4,390.5,397.5,2773.8,0
+TISI.US,D,20130729,000000,397.3,402.6,387.2,388.8,4716.5,0
+TISI.US,D,20130730,000000,391.3,400.4,387.9,391.9,4577.2,0
+TISI.US,D,20130731,000000,391.8,398,383.1,391.9,3567.8,0
+TISI.US,D,20130801,000000,395.6,400,391.4,399.2,4375.3,0
+TISI.US,D,20130802,000000,398,401.5,392.1,398.8,3982.3,0
+TISI.US,D,20130805,000000,397.1,408.4,396,407.6,5627.8,0
+TISI.US,D,20130806,000000,405.4,413.6,395.1,400,14758.1,0
+TISI.US,D,20130807,000000,400.4,412.5,400.2,407.7,9334.7,0
+TISI.US,D,20130808,000000,411,417.7,407.3,413.9,10054.900000000001,0
+TISI.US,D,20130809,000000,412.2,415,408.7,410.1,2650.8,0
+TISI.US,D,20130812,000000,408.3,410.4,397.5,400,8763,0
+TISI.US,D,20130813,000000,400,407,397,403.3,4541.400000000001,0
+TISI.US,D,20130814,000000,402.2,407.1,402,406.3,1940,0
+TISI.US,D,20130815,000000,401.8,401.8,390,392.2,3560.6000000000004,0
+TISI.US,D,20130816,000000,389.9,399.2,389.9,397.6,4708,0
+TISI.US,D,20130819,000000,396.7,400.8,394.7,395.4,2524.4,0
+TISI.US,D,20130820,000000,395.2,400.5,395.2,399.7,5893.200000000001,0
+TISI.US,D,20130821,000000,396.8,398.8,391.3,392.3,4571.1,0
+TISI.US,D,20130822,000000,392.4,400,392.4,399.1,1787.8000000000002,0
+TISI.US,D,20130823,000000,399.1,401.2,397.5,399.6,5008.1,0
+TISI.US,D,20130826,000000,401.6,401.6,395.6,396.9,5442.6,0
+TISI.US,D,20130827,000000,392.8,394.3,383.4,384.7,4327.400000000001,0
+TISI.US,D,20130828,000000,387,400,386.6,397.4,5992.8,0
+TISI.US,D,20130829,000000,396.6,399,396.1,397.2,4336.8,0
+TISI.US,D,20130830,000000,398,398.9,387.2,390,11066.5,0
+TISI.US,D,20130903,000000,396.3,396.6,385.9,389.7,7065.3,0
+TISI.US,D,20130904,000000,389.1,390.5,388.3,389,4139.7,0
+TISI.US,D,20130905,000000,388.7,390,386.6,387.3,2955.8,0
+TISI.US,D,20130906,000000,388.1,388.1,377.2,381.1,6518,0
+TISI.US,D,20130909,000000,383.3,386,379.8,382.2,9361.800000000001,0
+TISI.US,D,20130910,000000,383.6,390.6,380.1,386.8,11919.1,0
+TISI.US,D,20130911,000000,385,389.8,383.5,387.1,11728.7,0
+TISI.US,D,20130912,000000,388.1,390.5,387.7,389.8,8009.6,0
+TISI.US,D,20130913,000000,392.2,392.2,387.6,389,3656.6000000000004,0
+TISI.US,D,20130916,000000,391.9,392.5,387,389.6,4487.3,0
+TISI.US,D,20130917,000000,389.3,391,386.2,390.2,9460.2,0
+TISI.US,D,20130918,000000,389.7,390.1,384.5,387.6,6246.900000000001,0
+TISI.US,D,20130919,000000,387.4,388.9,381.1,386.6,4310.5,0
+TISI.US,D,20130920,000000,389.3,394,385.4,385.5,12818.800000000001,0
+TISI.US,D,20130923,000000,386.4,389.2,384.6,388,11041.400000000001,0
+TISI.US,D,20130924,000000,388.4,394.6,383.3,389.9,12490.800000000001,0
+TISI.US,D,20130925,000000,385.5,393.1,385.5,388.9,3497.4,0
+TISI.US,D,20130926,000000,391.1,391.4,386.2,391.1,4023.6000000000004,0
+TISI.US,D,20130927,000000,387.6,396.8,387.6,396.1,3080.4,0
+TISI.US,D,20130930,000000,392.8,399.3,390.8,397.5,8549.7,0
+TISI.US,D,20131001,000000,396.9,404.1,396.9,400,15132.900000000001,0
+TISI.US,D,20131002,000000,358.5,359.4,342.5,344.5,77108.6,0
+TISI.US,D,20131003,000000,344.9,346.3,327.7,327.8,34624,0
+TISI.US,D,20131004,000000,334.3,353.8,323.3,349.5,32578.600000000002,0
+TISI.US,D,20131007,000000,352.5,352.5,346.8,349.4,26152,0
+TISI.US,D,20131008,000000,350.4,350.4,343.4,343.5,23027.4,0
+TISI.US,D,20131009,000000,343.9,349.2,341.4,344.4,17279.9,0
+TISI.US,D,20131010,000000,348.4,354.4,347.7,349.7,19205.9,0
+TISI.US,D,20131011,000000,347.5,368.8,347.5,367.3,37764.700000000004,0
+TISI.US,D,20131014,000000,364.2,371.3,363.9,367.7,10908.300000000001,0
+TISI.US,D,20131015,000000,367.1,370,361.6,364,13897.800000000001,0
+TISI.US,D,20131016,000000,365.3,374.4,364.8,370.1,12645.800000000001,0
+TISI.US,D,20131017,000000,369.4,379.7,369,379.2,12074.800000000001,0
+TISI.US,D,20131018,000000,383.4,386.3,377.6,385.1,12910.7,0
+TISI.US,D,20131021,000000,384.5,386.1,380.5,383.8,7881.1,0
+TISI.US,D,20131022,000000,384.3,390.2,381.5,389.8,12329.300000000001,0
+TISI.US,D,20131023,000000,387.1,394.8,386.4,391.2,15859.5,0
+TISI.US,D,20131024,000000,391.1,401.4,391.1,397.2,12280,0
+TISI.US,D,20131025,000000,398.8,399.6,386.8,390.7,6707.200000000001,0
+TISI.US,D,20131028,000000,389.8,394.6,379.8,382.7,10138.800000000001,0
+TISI.US,D,20131029,000000,382.5,386.3,379.6,382.9,7864,0
+TISI.US,D,20131030,000000,384.1,384.5,370.8,371,17898.9,0
+TISI.US,D,20131031,000000,370.1,379.3,369.3,372.9,6876.1,0
+TISI.US,D,20131101,000000,372.2,375.1,367.9,370.5,14600.300000000001,0
+TISI.US,D,20131104,000000,370.7,392.9,370.1,391.3,26508.5,0
+TISI.US,D,20131105,000000,388.5,388.5,371.1,371.9,8485.7,0
+TISI.US,D,20131106,000000,374,379.7,369,371.3,4401.900000000001,0
+TISI.US,D,20131107,000000,371.9,377.1,365.8,369.3,10295,0
+TISI.US,D,20131108,000000,368.9,379.7,368.5,376.8,10021.6,0
+TISI.US,D,20131111,000000,374.9,379.9,371,376.8,4501.5,0
+TISI.US,D,20131112,000000,376.7,376.7,367.9,371.1,14517.1,0
+TISI.US,D,20131113,000000,369.5,380.5,368.4,377.7,8653.5,0
+TISI.US,D,20131114,000000,376.7,380.7,370.3,373.1,4121.1,0
+TISI.US,D,20131115,000000,372.4,382.3,369,381,3115.4,0
+TISI.US,D,20131118,000000,382.8,396.1,379.8,392.1,11742.1,0
+TISI.US,D,20131119,000000,391,397,388.2,391.6,19513.100000000002,0
+TISI.US,D,20131120,000000,392.1,394.4,383.9,385.5,3822.2000000000003,0
+TISI.US,D,20131121,000000,388.3,396,387.7,394.8,5635.400000000001,0
+TISI.US,D,20131122,000000,395.6,395.6,389.5,393.6,7301.200000000001,0
+TISI.US,D,20131125,000000,395.6,399.8,391.9,399,3598.4,0
+TISI.US,D,20131126,000000,398.6,411.3,396.9,408.7,12126.5,0
+TISI.US,D,20131127,000000,407.8,408.1,404.1,407.6,3304.7000000000003,0
+TISI.US,D,20131129,000000,408.1,409.9,407.9,409.2,1817.2,0
+TISI.US,D,20131202,000000,407.5,409.4,391.3,394.9,6539.3,0
+TISI.US,D,20131203,000000,393.1,399,393.1,397.6,6870,0
+TISI.US,D,20131204,000000,395.8,395.8,377,385.6,7609.8,0
+TISI.US,D,20131205,000000,386.6,409,379.9,401.1,11702.7,0
+TISI.US,D,20131206,000000,406,406,393.8,394.7,6648.5,0
+TISI.US,D,20131209,000000,394.1,407,392,407,12868.800000000001,0
+TISI.US,D,20131210,000000,407.7,409.3,389.3,391.2,6161.8,0
+TISI.US,D,20131211,000000,392.9,392.9,383.1,389.1,13913.5,0
+TISI.US,D,20131212,000000,388.4,388.7,384.8,385.2,6702.400000000001,0
+TISI.US,D,20131213,000000,387.3,387.3,378.5,381,11100.2,0
+TISI.US,D,20131216,000000,381.3,392.7,381.2,392.2,9481.4,0
+TISI.US,D,20131217,000000,389,394,388.2,391,3468.6000000000004,0
+TISI.US,D,20131218,000000,389.9,401.1,387.4,400.8,6851.1,0
+TISI.US,D,20131219,000000,398.9,399.9,393.3,395.2,3467.6000000000004,0
+TISI.US,D,20131220,000000,397.3,408.8,397.3,406.5,11855.6,0
+TISI.US,D,20131223,000000,406.9,416.9,404.1,416.4,7900.8,0
+TISI.US,D,20131224,000000,415.6,426.4,413,423.7,11610.2,0
+TISI.US,D,20131226,000000,424.2,426.6,422,424.4,3168.1000000000004,0
+TISI.US,D,20131227,000000,426.8,426.8,421.4,424.8,7634.6,0
+TISI.US,D,20131230,000000,423.4,425.8,414.2,418.2,30371.5,0
+TISI.US,D,20131231,000000,419.9,429.1,419.5,423.4,11228.400000000001,0
+TISI.US,D,20140102,000000,420.9,423,410.3,418,8903.5,0
+TISI.US,D,20140103,000000,419,434.3,419,427.2,9965.400000000001,0
+TISI.US,D,20140106,000000,427.6,427.6,415.2,415.9,19859.100000000002,0
+TISI.US,D,20140107,000000,416,417.8,408.8,413.5,15108.400000000001,0
+TISI.US,D,20140108,000000,415,463.3,413.7,444.4,28327.5,0
+TISI.US,D,20140109,000000,436,449.7,435,448.8,19866.2,0
+TISI.US,D,20140110,000000,463.8,477.5,463.8,476.2,25358.2,0
+TISI.US,D,20140113,000000,473.4,475,461.4,465.8,15222.2,0
+TISI.US,D,20140114,000000,466.7,477.5,465,476.2,9762.9,0
+TISI.US,D,20140115,000000,474.4,480.9,472.5,474.2,9001.4,0
+TISI.US,D,20140116,000000,472.8,472.8,467,468.8,5141,0
+TISI.US,D,20140117,000000,468.6,469.1,466,468.6,3304.6000000000004,0
+TISI.US,D,20140121,000000,469.5,469.5,461.6,466.9,8218.800000000001,0
+TISI.US,D,20140122,000000,468.4,469.5,461.4,467.8,5806.400000000001,0
+TISI.US,D,20140123,000000,467.1,469.1,466.5,468.1,8470.4,0
+TISI.US,D,20140124,000000,464,464,447.8,450.4,8266.300000000001,0
+TISI.US,D,20140127,000000,451.7,451.7,443,443.7,6010.5,0
+TISI.US,D,20140128,000000,444.9,449,436.2,439.1,10700.1,0
+TISI.US,D,20140129,000000,433,470,429.5,434.4,11190.900000000001,0
+TISI.US,D,20140130,000000,439.3,440.5,431.3,432.7,9265.300000000001,0
+TISI.US,D,20140131,000000,423.7,426.6,417.3,423.3,12889.5,0
+TISI.US,D,20140203,000000,424,425.6,418.6,422.5,11509.6,0
+TISI.US,D,20140204,000000,422.9,427.5,419.9,426.4,6612.700000000001,0
+TISI.US,D,20140205,000000,422.7,426.3,417,419.6,9235.9,0
+TISI.US,D,20140206,000000,418.1,422.2,417.9,420.9,10938.900000000001,0
+TISI.US,D,20140207,000000,420.9,426.5,420.9,425.5,5446,0
+TISI.US,D,20140210,000000,423.9,427,419.6,425.9,7739.6,0
+TISI.US,D,20140211,000000,425.2,439.4,425.2,435.6,7100.900000000001,0
+TISI.US,D,20140212,000000,432.8,435.6,426,428.3,4692.900000000001,0
+TISI.US,D,20140213,000000,425,439.3,425,434.8,6614.400000000001,0
+TISI.US,D,20140214,000000,435.1,438.9,425.4,432.3,10318.2,0
+TISI.US,D,20140218,000000,431.9,440,429.8,437.5,3398.3,0
+TISI.US,D,20140219,000000,434.7,439.6,423.3,424.3,4446.900000000001,0
+TISI.US,D,20140220,000000,424.4,432.7,421,427.8,3563.4,0
+TISI.US,D,20140221,000000,429.9,431.1,422.5,424.4,7567.1,0
+TISI.US,D,20140224,000000,427,431.6,423.5,427.2,7221.6,0
+TISI.US,D,20140225,000000,428.9,428.9,420.3,423.7,6410.200000000001,0
+TISI.US,D,20140226,000000,424.8,424.8,415.5,422.5,9008,0
+TISI.US,D,20140227,000000,420.7,427.7,419.6,426.9,9839.5,0
+TISI.US,D,20140228,000000,428.5,435.4,425.8,432.4,8536.5,0
+TISI.US,D,20140303,000000,430,434.7,426.9,432.5,4616.2,0
+TISI.US,D,20140304,000000,439.7,447,437.3,441.2,13831.400000000001,0
+TISI.US,D,20140305,000000,439.7,442.4,433.4,441.1,4062.5,0
+TISI.US,D,20140306,000000,442.4,450,431.8,447.5,9661.1,0
+TISI.US,D,20140307,000000,448,450,443.9,446.8,4676.7,0
+TISI.US,D,20140310,000000,445,445,425.6,429.1,12507.6,0
+TISI.US,D,20140311,000000,428,428.1,415,418.6,8711.6,0
+TISI.US,D,20140312,000000,414.7,425.6,410.7,425,6446.3,0
+TISI.US,D,20140313,000000,424.6,427,414.3,418.4,10950.900000000001,0
+TISI.US,D,20140314,000000,416.6,427.5,415.8,420.9,8273.300000000001,0
+TISI.US,D,20140317,000000,422.8,428.4,422.1,427.5,4949.5,0
+TISI.US,D,20140318,000000,428.5,438.1,425.9,437.6,15643.6,0
+TISI.US,D,20140319,000000,436.2,441.5,418.6,423,14901.5,0
+TISI.US,D,20140320,000000,424.8,425.5,414.9,417,4220,0
+TISI.US,D,20140321,000000,417,447.4,415.4,444,20712,0
+TISI.US,D,20140324,000000,444.3,445.2,424.5,428.7,9527.4,0
+TISI.US,D,20140325,000000,431.3,435.6,425,427,5571.6,0
+TISI.US,D,20140326,000000,431,432.6,424.2,424.5,9850,0
+TISI.US,D,20140327,000000,423.5,426.2,423,424.8,8836,0
+TISI.US,D,20140328,000000,426.1,434.7,422.7,426.1,5218.200000000001,0
+TISI.US,D,20140331,000000,427.3,435.3,426.8,428.6,6849.900000000001,0
+TISI.US,D,20140401,000000,428.8,437.3,426.1,434,6222.200000000001,0
+TISI.US,D,20140402,000000,435.1,435.9,428.5,434.7,3140.4,0
+TISI.US,D,20140403,000000,433.5,435.3,424,425.9,2694.8,0
+TISI.US,D,20140404,000000,430.4,430.4,419.6,427,8406.1,0
+TISI.US,D,20140407,000000,425.5,428.4,421,424.5,9875.900000000001,0
+TISI.US,D,20140408,000000,426,441.2,417.6,435,9528.2,0
+TISI.US,D,20140409,000000,435.6,436.4,427.8,434.5,8442.300000000001,0
+TISI.US,D,20140410,000000,433.9,438.8,426.4,434,8068.400000000001,0
+TISI.US,D,20140411,000000,428.6,432.4,414,416.5,12470.7,0
+TISI.US,D,20140414,000000,422.1,423.1,412,414.8,7024.8,0
+TISI.US,D,20140415,000000,414.4,421.7,411,419.3,5668.8,0
+TISI.US,D,20140416,000000,423.3,429.2,421.6,428.3,5313.1,0
+TISI.US,D,20140417,000000,428.3,441,426.6,439.3,4556.8,0
+TISI.US,D,20140421,000000,438,448.4,438,445,7016.6,0
+TISI.US,D,20140422,000000,444,450,440.2,446.7,4756.5,0
+TISI.US,D,20140423,000000,445.5,450.5,442.5,442.8,3903,0
+TISI.US,D,20140424,000000,446.3,447.7,430.3,434.8,4315.3,0
+TISI.US,D,20140425,000000,431.7,433.8,421.7,427,8217.4,0
+TISI.US,D,20140428,000000,424.3,433.3,420,428.7,6616.200000000001,0
+TISI.US,D,20140429,000000,432.3,433.2,420.2,420.8,5477.900000000001,0
+TISI.US,D,20140430,000000,419.2,432.6,414.5,428.9,4297.8,0
+TISI.US,D,20140501,000000,427,428.6,415.6,425.3,6989.1,0
+TISI.US,D,20140502,000000,425.4,436,425.1,426.8,3639.3,0
+TISI.US,D,20140505,000000,423.9,424.7,414.8,421.7,7396,0
+TISI.US,D,20140506,000000,419.6,425.3,414.9,417.3,8288,0
+TISI.US,D,20140507,000000,417.4,420.9,414.5,420.8,4735.3,0
+TISI.US,D,20140508,000000,421.3,423.6,413.6,414.4,4606,0
+TISI.US,D,20140509,000000,412.5,429.1,412.5,425.6,7470.1,0
+TISI.US,D,20140512,000000,426.5,444.4,425.7,438.4,8242.5,0
+TISI.US,D,20140513,000000,437.2,437.2,422.8,424.2,7826.3,0
+TISI.US,D,20140514,000000,422.4,422.4,410.8,411.8,7020.900000000001,0
+TISI.US,D,20140515,000000,408.6,415.3,400,413,6471.700000000001,0
+TISI.US,D,20140516,000000,413,419.4,409.3,419,4086.8,0
+TISI.US,D,20140519,000000,416.1,430.3,416.1,428.2,4197.6,0
+TISI.US,D,20140520,000000,425.2,425.2,408.6,415.4,6592.400000000001,0
+TISI.US,D,20140521,000000,418.3,425.1,410.7,414.2,7863.8,0
+TISI.US,D,20140522,000000,416.5,426.8,409.1,421.8,4989.700000000001,0
+TISI.US,D,20140523,000000,422.5,434.5,418.2,433.6,4501.3,0
+TISI.US,D,20140527,000000,435.5,441.8,427,431.8,4157.2,0
+TISI.US,D,20140528,000000,430,430,425.5,426.9,3059.2000000000003,0
+TISI.US,D,20140529,000000,426.6,428.8,423.9,426,7024.200000000001,0
+TISI.US,D,20140530,000000,425.2,428.8,418.4,419.2,7913.900000000001,0
+TISI.US,D,20140602,000000,414.8,414.8,384.4,386.7,14410,0
+TISI.US,D,20140603,000000,384.5,388.6,374.5,385.7,12877.800000000001,0
+TISI.US,D,20140604,000000,383.9,387.2,377.9,382.4,7481.5,0
+TISI.US,D,20140605,000000,384.3,398.9,381.6,391.7,10290.800000000001,0
+TISI.US,D,20140606,000000,392.5,399.6,390.1,398.1,10999,0
+TISI.US,D,20140609,000000,396.9,402.3,396.2,399.6,3302.5,0
+TISI.US,D,20140610,000000,396.5,396.9,392.1,395.1,3670,0
+TISI.US,D,20140611,000000,391.9,392.2,386.2,389.8,4700.3,0
+TISI.US,D,20140612,000000,387.7,391.9,383,388,3735.9,0
+TISI.US,D,20140613,000000,387.8,390.6,384.4,387.2,4396.400000000001,0
+TISI.US,D,20140616,000000,385.7,391,383.4,388.1,4406,0
+TISI.US,D,20140617,000000,388.1,394.8,383.9,390.8,4446.6,0
+TISI.US,D,20140618,000000,391.3,393.6,384.7,390.1,3455.7000000000003,0
+TISI.US,D,20140619,000000,392.7,396.7,391.9,395.6,2404.8,0
+TISI.US,D,20140620,000000,396.9,398.7,392.5,396.7,8892.7,0
+TISI.US,D,20140623,000000,398.9,398.9,390.9,396.7,2821.2000000000003,0
+TISI.US,D,20140624,000000,395.2,400.3,388.5,389.5,6814.6,0
+TISI.US,D,20140625,000000,368.2,392.6,360.9,392.2,15736.5,0
+TISI.US,D,20140626,000000,392,396.5,389.5,393.9,4230.7,0
+TISI.US,D,20140627,000000,390.4,408.8,390.2,405,24061.100000000002,0
+TISI.US,D,20140630,000000,403.1,414.4,399.6,410.2,7686.1,0
+TISI.US,D,20140701,000000,413.3,431.1,409.2,425.4,15704.6,0
+TISI.US,D,20140702,000000,425.6,433.4,423.1,427.9,5700,0
+TISI.US,D,20140703,000000,428.8,435.2,428.8,434.4,3040.9,0
+TISI.US,D,20140707,000000,431.6,435.3,413.6,419.5,10312.7,0
+TISI.US,D,20140708,000000,418.6,430.1,416.1,429.6,9159.800000000001,0
+TISI.US,D,20140709,000000,429.6,432.1,421.3,432,9679.300000000001,0
+TISI.US,D,20140710,000000,423.6,424.8,415.7,417.8,4668.900000000001,0
+TISI.US,D,20140711,000000,416.6,419.3,413.5,414.1,3446.6000000000004,0
+TISI.US,D,20140714,000000,418.9,423,416.3,419.9,5224.200000000001,0
+TISI.US,D,20140715,000000,419.7,421.2,410.1,411.4,5231.3,0
+TISI.US,D,20140716,000000,414.7,416.8,410,412.3,4760.7,0
+TISI.US,D,20140717,000000,409.1,412.5,407.5,409.9,9249.2,0
+TISI.US,D,20140718,000000,408,414.6,408,413,6962.200000000001,0
+TISI.US,D,20140721,000000,408.7,412.2,405.7,408.8,3476.8,0
+TISI.US,D,20140722,000000,408.9,414.5,406.6,409.6,4207,0
+TISI.US,D,20140723,000000,409.2,413.4,407,408.5,1732.1000000000001,0
+TISI.US,D,20140724,000000,410,410,399.8,403.3,3488.1000000000004,0
+TISI.US,D,20140725,000000,398.5,400.4,393.6,396.8,4276.8,0
+TISI.US,D,20140728,000000,396.7,398.3,390.5,395.2,3811,0
+TISI.US,D,20140729,000000,395.2,404.3,393.9,398.1,7059.5,0
+TISI.US,D,20140730,000000,400.9,405.9,397.7,403.8,6631.8,0
+TISI.US,D,20140731,000000,399.4,402.7,395.8,396.1,9160.2,0
+TISI.US,D,20140801,000000,397.1,397.1,389.4,391.9,3374.1000000000004,0
+TISI.US,D,20140804,000000,392,399.2,390.2,395.8,5431.900000000001,0
+TISI.US,D,20140805,000000,394.1,406,392.7,404.9,10167.900000000001,0
+TISI.US,D,20140806,000000,398,406.8,391.6,401.2,9108,0
+TISI.US,D,20140807,000000,401.5,404.4,391.4,394.5,8913.2,0
+TISI.US,D,20140808,000000,393.7,404.9,393.7,400.7,14009.5,0
+TISI.US,D,20140811,000000,403.7,406.1,395.7,404,25421.100000000002,0
+TISI.US,D,20140812,000000,401.8,407.9,401.8,403.9,8512.6,0
+TISI.US,D,20140813,000000,405.7,407.2,400.4,403.9,6686,0
+TISI.US,D,20140814,000000,403.4,405.8,398.3,400.7,11565.6,0
+TISI.US,D,20140815,000000,405.5,405.5,394.7,398.6,5119,0
+TISI.US,D,20140818,000000,402.8,405,401,404.5,3847.1000000000004,0
+TISI.US,D,20140819,000000,405.3,405.4,402.8,403.5,2340.8,0
+TISI.US,D,20140820,000000,400.2,400.2,392.5,395.1,3370.7000000000003,0
+TISI.US,D,20140821,000000,395.7,399.1,387.5,394,6309.200000000001,0
+TISI.US,D,20140822,000000,393.6,396.9,390.4,394.5,12914.1,0
+TISI.US,D,20140825,000000,394.2,395.8,389.4,390.5,3437.3,0
+TISI.US,D,20140826,000000,391.6,394,387.7,393.6,5265.5,0
+TISI.US,D,20140827,000000,393,413.2,392.1,398.8,28139.300000000003,0
+TISI.US,D,20140828,000000,396.8,400.2,395,397.5,4430.6,0
+TISI.US,D,20140829,000000,397.6,400.3,393.9,399.1,3713.8,0
+TISI.US,D,20140902,000000,401.3,407.4,397.8,406.7,4144.2,0
+TISI.US,D,20140903,000000,408.1,409.9,402.9,407.1,7801.3,0
+TISI.US,D,20140904,000000,407.6,412.3,402.7,405.9,7060.6,0
+TISI.US,D,20140905,000000,403.8,413.4,403.7,409.9,9083.7,0
+TISI.US,D,20140908,000000,410,411.7,407.3,409.9,3952.7000000000003,0
+TISI.US,D,20140909,000000,408.5,411.1,403.1,405.5,8544.6,0
+TISI.US,D,20140910,000000,405.4,411.1,399.5,408.2,11096.7,0
+TISI.US,D,20140911,000000,405.4,414,405.4,411.3,3740.1000000000004,0
+TISI.US,D,20140912,000000,412.4,412.4,401.4,407.1,5472.6,0
+TISI.US,D,20140915,000000,406.3,407.4,400.5,401.8,7228.5,0
+TISI.US,D,20140916,000000,402,403.1,397.5,402.1,4467,0
+TISI.US,D,20140917,000000,401.4,405,396.7,399.7,2383.3,0
+TISI.US,D,20140918,000000,400.1,402.5,398,401.3,2763.8,0
+TISI.US,D,20140919,000000,402.1,404.4,386.9,390.1,9408.5,0
+TISI.US,D,20140922,000000,387.3,392.6,383.8,390.1,4594.2,0
+TISI.US,D,20140923,000000,387.8,394.4,385.3,390.6,6706.1,0
+TISI.US,D,20140924,000000,390,390.7,384.7,388.5,3852.4,0
+TISI.US,D,20140925,000000,385.7,385.7,377.9,382,7203.900000000001,0
+TISI.US,D,20140926,000000,382.2,387.4,381.4,387.2,4823.400000000001,0
+TISI.US,D,20140929,000000,382.2,388.3,380.8,384.8,5719.700000000001,0
+TISI.US,D,20140930,000000,384.1,387,377.5,379.1,6674.200000000001,0
+TISI.US,D,20141001,000000,377.7,382.8,367.4,371.1,5001,0
+TISI.US,D,20141002,000000,372.1,377.1,368.9,374.7,5058,0
+TISI.US,D,20141003,000000,379.3,384.7,377,380.6,9303.300000000001,0
+TISI.US,D,20141006,000000,381,385.1,376.1,377.1,9555.1,0
+TISI.US,D,20141007,000000,374,387.2,351.8,381,21712.100000000002,0
+TISI.US,D,20141008,000000,381.4,392.4,377.9,388.8,11489.1,0
+TISI.US,D,20141009,000000,389.1,389.1,374.9,379.2,9331.1,0
+TISI.US,D,20141010,000000,376.3,385,374.2,377.1,6748.8,0
+TISI.US,D,20141013,000000,376.7,390.8,374.4,382.1,6175.400000000001,0
+TISI.US,D,20141014,000000,388.7,398.4,381.3,384.6,11184.7,0
+TISI.US,D,20141015,000000,378.3,390.6,378.2,383,14085.800000000001,0
+TISI.US,D,20141016,000000,379.2,388.2,377.4,385.1,15826.800000000001,0
+TISI.US,D,20141017,000000,390.6,391.1,384,387.5,7644.1,0
+TISI.US,D,20141020,000000,385.2,390.9,381.2,387.2,9726.800000000001,0
+TISI.US,D,20141021,000000,387.8,400.1,385.1,399.8,10666.7,0
+TISI.US,D,20141022,000000,399.3,399.3,393.1,393.4,6130.6,0
+TISI.US,D,20141023,000000,396.4,404.8,396.3,400.3,8453.9,0
+TISI.US,D,20141024,000000,401.5,401.7,397,399.7,6064.400000000001,0
+TISI.US,D,20141027,000000,398.3,400,391.2,398.4,3919.3,0
+TISI.US,D,20141028,000000,401.2,415.1,397.5,413.2,9366,0
+TISI.US,D,20141029,000000,413.4,415.2,404.9,409.2,4896.8,0
+TISI.US,D,20141030,000000,410.3,417.4,408.7,416.3,4796,0
+TISI.US,D,20141031,000000,420.4,422,414,421.4,8113.200000000001,0
+TISI.US,D,20141103,000000,420.9,424.2,413.2,414.7,12456.5,0
+TISI.US,D,20141104,000000,412.4,424.2,412.4,422.5,7551.5,0
+TISI.US,D,20141105,000000,424.5,426.3,416.4,424.5,13194,0
+TISI.US,D,20141106,000000,424.4,426.4,420.3,424.9,16263.5,0
+TISI.US,D,20141107,000000,423.4,430.3,422.8,427.1,8068.8,0
+TISI.US,D,20141110,000000,428.6,433.4,423.3,431.8,4054,0
+TISI.US,D,20141111,000000,430,433.9,425.4,433.5,8537,0
+TISI.US,D,20141112,000000,430.2,442.8,429.9,440,8116.1,0
+TISI.US,D,20141113,000000,441.3,443.6,430.9,431.9,8976.7,0
+TISI.US,D,20141114,000000,431.9,431.9,427.6,429.3,4681.6,0
+TISI.US,D,20141117,000000,427.7,432.8,419.7,421.3,6097,0
+TISI.US,D,20141118,000000,422,423.6,418.4,420.6,5996.200000000001,0
+TISI.US,D,20141119,000000,420.8,420.8,412,413,6131.6,0
+TISI.US,D,20141120,000000,411.4,413.8,406.2,409.2,8061.5,0
+TISI.US,D,20141121,000000,413,415.5,405.2,407.1,13457.400000000001,0
+TISI.US,D,20141124,000000,408.9,417.5,408.8,412,7823.400000000001,0
+TISI.US,D,20141125,000000,413.7,414.7,409.1,413.1,3389.5,0
+TISI.US,D,20141126,000000,414.4,415.1,410.5,412,5293,0
+TISI.US,D,20141128,000000,413.2,416,405.7,406.1,4442.400000000001,0
+TISI.US,D,20141201,000000,406.8,406.8,382.9,383.8,13567.300000000001,0
+TISI.US,D,20141202,000000,383.5,390,383.1,388.9,13276.5,0
+TISI.US,D,20141203,000000,387.9,398.4,386.1,394,17936.4,0
+TISI.US,D,20141204,000000,395.2,395.2,388.4,391.4,6393.400000000001,0
+TISI.US,D,20141205,000000,390.5,403.4,386.9,402.4,10013.5,0
+TISI.US,D,20141208,000000,400,408.7,384,387.9,10276,0
+TISI.US,D,20141209,000000,383.1,397.1,383.1,393.2,10531.800000000001,0
+TISI.US,D,20141210,000000,390.6,396.4,386.8,387.1,7529.5,0
+TISI.US,D,20141211,000000,390,392.4,380.7,382.1,7705.6,0
+TISI.US,D,20141212,000000,379,391.1,373,385,10199.1,0
+TISI.US,D,20141215,000000,388.7,389.3,380.2,380.5,6095.8,0
+TISI.US,D,20141216,000000,380.5,384.8,374,374.7,10115.2,0
+TISI.US,D,20141217,000000,375.3,383.6,368,382.3,12740.400000000001,0
+TISI.US,D,20141218,000000,386.5,389.1,380.2,388.4,5469.6,0
+TISI.US,D,20141219,000000,387.5,387.5,376.9,384.8,11481.1,0
+TISI.US,D,20141222,000000,385,394.9,383.6,394.7,5831.6,0
+TISI.US,D,20141223,000000,395.7,408,394.8,401.9,5883.3,0
+TISI.US,D,20141224,000000,401.8,406.8,401.3,403.3,3939.5,0
+TISI.US,D,20141226,000000,405.6,414.2,401.7,410.2,4917.200000000001,0
+TISI.US,D,20141229,000000,410,412.5,408.9,410.6,4690.5,0
+TISI.US,D,20141230,000000,407.3,413.9,406.5,410.5,3636.2000000000003,0
+TISI.US,D,20141231,000000,411.4,412.7,402.6,404.6,6679.900000000001,0
+TISI.US,D,20150102,000000,404.9,405.4,390.2,400.4,3189.9,0
+TISI.US,D,20150105,000000,397,400.6,385,388.2,7806.1,0
+TISI.US,D,20150106,000000,388.1,388.1,372.9,378.1,14868.800000000001,0
+TISI.US,D,20150107,000000,397.4,398.4,354.4,374.3,21492.5,0
+TISI.US,D,20150108,000000,377.9,380.4,370.7,377.5,14857,0
+TISI.US,D,20150109,000000,376.4,376.5,370.4,373.7,12419.400000000001,0
+TISI.US,D,20150112,000000,372.6,376.5,366.6,373.5,9413.6,0
+TISI.US,D,20150113,000000,375.2,386.4,374.5,382.5,11366,0
+TISI.US,D,20150114,000000,380.9,393,380.9,389.8,18634.8,0
+TISI.US,D,20150115,000000,389.4,389.4,372.6,375.7,7849.3,0
+TISI.US,D,20150116,000000,373.6,379.3,372.7,377.7,7983.200000000001,0
+TISI.US,D,20150120,000000,376.9,379,370.3,373.1,11489.300000000001,0
+TISI.US,D,20150121,000000,370.5,377.2,369.1,375.6,9614.2,0
+TISI.US,D,20150122,000000,377,383.5,372.9,382.2,8036.400000000001,0
+TISI.US,D,20150123,000000,383.5,385.7,377.8,379.8,4807.5,0
+TISI.US,D,20150126,000000,378.2,386.6,376,386.5,6457.3,0
+TISI.US,D,20150127,000000,382.1,389.8,380.3,387.5,7139.6,0
+TISI.US,D,20150128,000000,390,390,377,378.3,11514.5,0
+TISI.US,D,20150129,000000,380.2,391,377.1,389.5,9322.6,0
+TISI.US,D,20150130,000000,385.2,391.3,376.4,381.4,18497.2,0
+TISI.US,D,20150202,000000,381.1,394.2,377.8,389.8,12405.900000000001,0
+TISI.US,D,20150203,000000,390.3,403.1,390.3,398,15297.300000000001,0
+TISI.US,D,20150204,000000,397.4,400,389.5,392.4,10670.1,0
+TISI.US,D,20150205,000000,392.2,397.6,391.4,396.3,11229.7,0
+TISI.US,D,20150206,000000,396,396,389.3,394.6,9942,0
+TISI.US,D,20150209,000000,398.4,398.4,386.7,387.8,10747.1,0
+TISI.US,D,20150210,000000,389.5,389.5,379,383.7,11063,0
+TISI.US,D,20150211,000000,383.7,389.6,379.6,386.5,8440.300000000001,0
+TISI.US,D,20150212,000000,387.8,393.4,385.9,393.3,11778,0
+TISI.US,D,20150213,000000,392.7,398,386.4,390.7,10727.2,0
+TISI.US,D,20150217,000000,390.2,391.1,384.3,385.3,5100.8,0
+TISI.US,D,20150218,000000,385.8,393.1,383.6,392.8,5945.900000000001,0
+TISI.US,D,20150219,000000,391.1,396.2,391.1,393.4,11474.300000000001,0
+TISI.US,D,20150220,000000,394.1,397,388.5,395.1,7413.8,0
+TISI.US,D,20150223,000000,394.1,394.1,385.3,390.5,8065.700000000001,0
+TISI.US,D,20150224,000000,390,396.6,389,394.7,6372.1,0
+TISI.US,D,20150225,000000,395.7,398.9,387.2,389.4,10440.300000000001,0
+TISI.US,D,20150226,000000,388.1,392.9,385.4,390.2,8680.300000000001,0
+TISI.US,D,20150227,000000,390,390,382.9,384,6899.900000000001,0
+TISI.US,D,20150302,000000,382.6,388,380.3,382.5,4210,0
+TISI.US,D,20150303,000000,380.4,383.4,373.3,374.7,8000,0
+TISI.US,D,20150304,000000,371.3,373.7,365.4,369.5,11290,0
+TISI.US,D,20150305,000000,369,377.3,366.8,372.2,21330,0
+TISI.US,D,20150306,000000,368.6,373.2,367,369.8,12420,0
+TISI.US,D,20150309,000000,370.3,371.8,364.8,367.5,11820,0
+TISI.US,D,20150310,000000,365.1,368.3,358.5,359.3,12690,0
+TISI.US,D,20150311,000000,360.2,364.3,356,360.8,11470,0
+TISI.US,D,20150312,000000,363.9,373.8,363.9,371.9,9860,0
+TISI.US,D,20150313,000000,370.4,375.2,364.2,374,7570,0
+TISI.US,D,20150316,000000,375.8,378.8,373.1,375.6,6890,0
+TISI.US,D,20150317,000000,373.2,376.4,370,372.7,8150,0
+TISI.US,D,20150318,000000,371.4,385.1,369,383.3,12660,0
+TISI.US,D,20150319,000000,380.9,388.9,380.9,385,10050,0
+TISI.US,D,20150320,000000,388,393,382.5,390.6,12600,0
+TISI.US,D,20150323,000000,391.5,395.1,383.4,385,7650,0
+TISI.US,D,20150324,000000,383.6,387,380.8,385.1,8070,0
+TISI.US,D,20150325,000000,386.3,389.4,381.6,387.1,8730,0
+TISI.US,D,20150326,000000,387.1,390.9,382.8,389.7,6330,0
+TISI.US,D,20150327,000000,388.9,396.5,388.1,395.7,9470,0
+TISI.US,D,20150330,000000,398.7,398.7,392.6,394.4,4710,0
+TISI.US,D,20150331,000000,390.8,392.4,386.5,389.8,4945,0
+TISI.US,D,20150401,000000,388,390.8,384.7,389.7,7000,0
+TISI.US,D,20150402,000000,388.6,394.1,388.1,390.3,6200,0
+TISI.US,D,20150406,000000,390.4,397.4,389.9,395.1,24260,0
+TISI.US,D,20150407,000000,394,400,390,399.5,17546.9,0
+TISI.US,D,20150408,000000,394.5,398.5,383,393,17960,0
+TISI.US,D,20150409,000000,391.8,396.4,388.2,391.4,25865.600000000002,0
+TISI.US,D,20150410,000000,387.3,392.6,386.9,388.2,6840,0
+TISI.US,D,20150413,000000,387.6,392.2,384.2,384.8,5910,0
+TISI.US,D,20150414,000000,384.8,387.7,380.1,385.8,5670,0
+TISI.US,D,20150415,000000,394.3,402.8,389.5,399.9,27188.800000000003,0
+TISI.US,D,20150416,000000,400.6,408.6,398.6,404.5,13848.800000000001,0
+TISI.US,D,20150417,000000,401.9,402.7,397.2,397.9,14430,0
+TISI.US,D,20150420,000000,401.5,407.3,400.1,403.5,4733.3,0
+TISI.US,D,20150421,000000,405.2,407.4,399.7,406,6188.1,0
+TISI.US,D,20150422,000000,407.2,409.9,402.8,405.9,5045.6,0
+TISI.US,D,20150423,000000,404.7,409.8,404.1,406.9,6310,0
+TISI.US,D,20150424,000000,411.6,411.6,402.2,403.4,5579.200000000001,0
+TISI.US,D,20150427,000000,404.3,410.7,403.1,403.8,5960,0
+TISI.US,D,20150428,000000,405,409.7,401.7,408.7,4449,0
+TISI.US,D,20150429,000000,406,406,399.5,400.7,7770,0
+TISI.US,D,20150430,000000,399.4,399.5,389.4,390.8,8160,0
+TISI.US,D,20150501,000000,390.8,394.1,388.2,391.7,5970,0
+TISI.US,D,20150504,000000,393.8,412.2,393.8,406.5,13230,0
+TISI.US,D,20150505,000000,404.5,410.1,389,389.7,14240,0
+TISI.US,D,20150506,000000,390.1,393.7,384.6,389,10282.7,0
+TISI.US,D,20150507,000000,387.8,393.5,386.9,390.7,7106.900000000001,0
+TISI.US,D,20150508,000000,393.6,394.3,390,392,12440,0
+TISI.US,D,20150511,000000,393.1,397,393.1,395.4,5270,0
+TISI.US,D,20150512,000000,391.4,394.6,386.7,393,4493.2,0
+TISI.US,D,20150513,000000,394.6,396.1,391,393.8,7140,0
+TISI.US,D,20150514,000000,395.6,398.9,394,397.2,6360,0
+TISI.US,D,20150515,000000,397.3,404,393.5,398.1,14019.2,0
+TISI.US,D,20150518,000000,395.6,399.8,392.5,398.5,4926.6,0
+TISI.US,D,20150519,000000,398.6,403.9,395.8,402.1,6007.400000000001,0
+TISI.US,D,20150520,000000,402.5,404,398.8,400.8,2990,0
+TISI.US,D,20150521,000000,399.2,406.1,398,401.2,4340,0
+TISI.US,D,20150522,000000,400,403.9,397.8,398.5,6960,0
+TISI.US,D,20150526,000000,396.9,396.9,387.9,392.1,5144.900000000001,0
+TISI.US,D,20150527,000000,391.7,396.6,389.7,394.2,4290,0
+TISI.US,D,20150528,000000,392,399.1,391.1,398.4,6106.5,0
+TISI.US,D,20150529,000000,397.3,399.3,391.5,398,5930,0
+TISI.US,D,20150601,000000,399.9,404.8,395.7,400.5,4946.400000000001,0
+TISI.US,D,20150602,000000,398.8,403.4,398.7,400.7,3769.7000000000003,0
+TISI.US,D,20150603,000000,402,409.4,401.2,407.7,5800,0
+TISI.US,D,20150604,000000,404,405.8,398,399.2,4890,0
+TISI.US,D,20150605,000000,398.8,405.9,397.5,405.4,4060,0
+TISI.US,D,20150608,000000,403.3,405.3,399.1,399.6,2460,0
+TISI.US,D,20150609,000000,398.8,405.6,393.9,400.9,6075,0
+TISI.US,D,20150610,000000,404.2,413.3,402.7,410.2,5885.900000000001,0
+TISI.US,D,20150611,000000,409.5,413.3,409.1,412.8,4778.1,0
+TISI.US,D,20150612,000000,412.4,415.3,408.1,411,5390,0
+TISI.US,D,20150615,000000,407.1,407.1,397.9,401.7,5980,0
+TISI.US,D,20150616,000000,400.4,408.9,400.1,407,4080,0
+TISI.US,D,20150617,000000,409,410.3,404.6,406.2,4580,0
+TISI.US,D,20150618,000000,408,415.6,405.2,412.6,8460,0
+TISI.US,D,20150619,000000,411.4,414.5,407,412.4,7720,0
+TISI.US,D,20150622,000000,414.2,415.8,408.9,413,3610,0
+TISI.US,D,20150623,000000,414.3,414.3,407.2,409.9,6424,0
+TISI.US,D,20150624,000000,409.3,409.6,407.3,407.5,5400,0
+TISI.US,D,20150625,000000,409.2,412.7,405.6,409.4,4980,0
+TISI.US,D,20150626,000000,411.5,415.3,409.3,412,10900,0
+TISI.US,D,20150629,000000,409.8,415.1,401.7,402.2,5950,0
+TISI.US,D,20150630,000000,404.5,405.8,399.7,402.5,4535.900000000001,0
+TISI.US,D,20150701,000000,405.2,412,399.5,406.6,5180,0
+TISI.US,D,20150702,000000,406.4,406.4,395.2,397.9,4890,0
+TISI.US,D,20150706,000000,392.7,409.7,389.5,408.9,13420,0
+TISI.US,D,20150707,000000,413.5,431.3,410.3,430.9,14070,0
+TISI.US,D,20150708,000000,428.8,434.4,426.1,432.1,16530,0
+TISI.US,D,20150709,000000,435.4,439.6,431.8,434.5,21990,0
+TISI.US,D,20150710,000000,440,453.8,440,451.7,9910,0
+TISI.US,D,20150713,000000,454.9,457.8,442.4,443.6,8630,0
+TISI.US,D,20150714,000000,444.6,446.3,441.7,444.3,6733.400000000001,0
+TISI.US,D,20150715,000000,443.4,446.7,439.5,441.9,3098.8,0
+TISI.US,D,20150716,000000,447,453.5,442,444.2,3690,0
+TISI.US,D,20150717,000000,445.6,447.1,441.9,445.3,8290,0
+TISI.US,D,20150720,000000,447.2,447.2,439.4,441.7,7010,0
+TISI.US,D,20150721,000000,440.8,448,437.3,443.3,5770,0
+TISI.US,D,20150722,000000,440.1,446.9,440.1,444.7,6600,0
+TISI.US,D,20150723,000000,446.4,446.4,433.2,434.3,3920,0
+TISI.US,D,20150724,000000,432.9,436,428.3,430.6,6440,0
+TISI.US,D,20150727,000000,431.3,434.8,428,430.2,4720,0
+TISI.US,D,20150728,000000,432.6,432.6,419,428.6,5320,0
+TISI.US,D,20150729,000000,427.7,439.7,427.7,436.9,6340,0
+TISI.US,D,20150730,000000,432.8,436.1,429.7,432,7140,0
+TISI.US,D,20150731,000000,432.8,439.7,430,434,6540,0
+TISI.US,D,20150803,000000,432.4,434.1,427.5,433.4,3826.5,0
+TISI.US,D,20150804,000000,434.3,436.9,429.6,434.4,4400,0
+TISI.US,D,20150805,000000,475.5,475.5,446.3,448,8200,0
+TISI.US,D,20150806,000000,450.1,457.6,440.9,455.8,15932.5,0
+TISI.US,D,20150807,000000,453.7,457.3,444.2,453.1,15040,0
+TISI.US,D,20150810,000000,455.4,468.3,455.4,464.9,11290,0
+TISI.US,D,20150811,000000,463,474,462.5,464.6,7639.8,0
+TISI.US,D,20150812,000000,460.5,461.5,452.3,456.6,8240,0
+TISI.US,D,20150813,000000,454.8,456.5,445.4,448.2,14550,0
+TISI.US,D,20150814,000000,446.7,462,446.7,458,5570,0
+TISI.US,D,20150817,000000,456.2,459.3,451,456.2,17300,0
+TISI.US,D,20150818,000000,455.1,457.1,447,448.1,10610,0
+TISI.US,D,20150819,000000,445.4,456.7,442.7,451.2,5260,0
+TISI.US,D,20150820,000000,448.4,452.3,441.1,441.8,8260,0
+TISI.US,D,20150821,000000,434.5,436.1,419.4,420,19810,0
+TISI.US,D,20150824,000000,400,413.7,399,407.3,25875.4,0
+TISI.US,D,20150825,000000,417.8,419.8,409.7,410.1,11400,0
+TISI.US,D,20150826,000000,416.9,420.3,411.8,420.2,7550,0
+TISI.US,D,20150827,000000,422.5,426.3,414.7,422.9,8380,0
+TISI.US,D,20150828,000000,421.5,425.1,417,420.1,4630,0
+TISI.US,D,20150831,000000,421.6,422.2,414.6,418.4,9450,0
+TISI.US,D,20150901,000000,408.6,419.7,408.6,414.8,17950,0
+TISI.US,D,20150902,000000,420.2,422.7,415.8,420.7,7380,0
+TISI.US,D,20150903,000000,420.1,424.8,420.1,421.3,11520,0
+TISI.US,D,20150904,000000,415.8,419.9,415.1,417.9,7280,0
+TISI.US,D,20150908,000000,422.1,424,416.3,421.5,7560,0
+TISI.US,D,20150909,000000,421.7,426.3,419.3,420.6,7440,0
+TISI.US,D,20150910,000000,420.7,427.8,417.6,423.4,5971.5,0
+TISI.US,D,20150911,000000,420,427,419.9,426.4,3270,0
+TISI.US,D,20150914,000000,426.6,427,416.5,417.9,10560,0
+TISI.US,D,20150915,000000,418.5,426.9,416.4,424.8,5530,0
+TISI.US,D,20150916,000000,426.8,431.5,421.6,429.3,8340,0
+TISI.US,D,20150917,000000,429.2,436.9,428.8,431.9,9746.800000000001,0
+TISI.US,D,20150918,000000,426.3,434.8,421.7,425.1,10680,0
+TISI.US,D,20150921,000000,426.4,433.8,425.3,427.2,6110,0
+TISI.US,D,20150922,000000,422.9,422.9,411.8,413,6940,0
+TISI.US,D,20150923,000000,414.6,420.5,413.2,415.9,7708.6,0
+TISI.US,D,20150924,000000,411.2,413.3,407.3,410.6,8600.5,0
+TISI.US,D,20150925,000000,413,413.6,407.3,410.6,11900,0
+TISI.US,D,20150928,000000,409.4,413.6,406,410.1,14042.2,0
+TISI.US,D,20150929,000000,350.5,357.7,319.9,330.8,82410,0
+TISI.US,D,20150930,000000,320.5,323.9,308.1,321.2,28830,0
+TISI.US,D,20151001,000000,321.3,331.2,319.9,327.9,19530,0
+TISI.US,D,20151002,000000,326.9,333.3,323.2,333.1,10830,0
+TISI.US,D,20151005,000000,337.5,355.4,337.5,353.6,21704.800000000003,0
+TISI.US,D,20151006,000000,352.9,353.2,337.6,342.2,15880,0
+TISI.US,D,20151007,000000,349,351.2,320.9,332.8,23310,0
+TISI.US,D,20151008,000000,333,337.9,329.1,335.8,19770,0
+TISI.US,D,20151009,000000,337.4,340.9,332.7,339.6,16760,0
+TISI.US,D,20151012,000000,339.6,340.7,335.9,340.3,9051.9,0
+TISI.US,D,20151013,000000,337.2,339.7,334.9,336.6,17610,0
+TISI.US,D,20151014,000000,337.4,337.4,331.6,333.5,11030,0
+TISI.US,D,20151015,000000,335.1,339.1,325.9,339.1,9030,0
+TISI.US,D,20151016,000000,340.2,341.1,330.2,333.3,9260,0
+TISI.US,D,20151019,000000,331.5,334.4,326,330.8,13553.6,0
+TISI.US,D,20151020,000000,330.3,335.3,327.7,331.8,6465.5,0
+TISI.US,D,20151021,000000,331.9,331.9,316.5,316.6,8920,0
+TISI.US,D,20151022,000000,319.4,328.8,317,327.9,9520,0
+TISI.US,D,20151023,000000,331.2,334.9,328.1,331.9,8290,0
+TISI.US,D,20151026,000000,332.2,334.2,330.2,333.6,8690,0
+TISI.US,D,20151027,000000,332.3,333.8,329.7,333,13800,0
+TISI.US,D,20151028,000000,334.8,346.9,332.8,346.1,16910,0
+TISI.US,D,20151029,000000,345.5,347.2,338.2,341.8,11260,0
+TISI.US,D,20151030,000000,343,350.7,341.9,350,17770,0
+TISI.US,D,20151102,000000,348,359.3,345.3,356.1,66854,0
+TISI.US,D,20151103,000000,362.9,384.7,362.9,384.3,35100,0
+TISI.US,D,20151104,000000,387.3,389.4,379.6,385.7,13963.800000000001,0
+TISI.US,D,20151105,000000,385.6,387.3,379.6,385,14480,0
+TISI.US,D,20151106,000000,383.2,387.1,380.5,387,10480,0
+TISI.US,D,20151109,000000,385.6,385.6,379,381.4,16498.600000000002,0
+TISI.US,D,20151110,000000,379.5,383,377.5,380.3,38610,0
+TISI.US,D,20151111,000000,381.6,386.1,376.5,383.2,10680,0
+TISI.US,D,20151112,000000,380.5,382,375.7,377.2,28780,0
+TISI.US,D,20151113,000000,374.2,384.4,373.7,379,14870,0
+TISI.US,D,20151116,000000,380.4,382.4,375.1,379.7,8780,0
+TISI.US,D,20151117,000000,378.9,384.6,375.8,380.2,13600,0
+TISI.US,D,20151118,000000,379.6,387.2,378.8,384.2,15370,0
+TISI.US,D,20151119,000000,382.7,384.5,380.9,382.3,10400,0
+TISI.US,D,20151120,000000,385.5,394.6,384.3,389.6,12660,0
+TISI.US,D,20151123,000000,387.8,391.4,383.9,384.5,5750,0
+TISI.US,D,20151124,000000,383.9,389.2,381.9,387.8,3470,0
+TISI.US,D,20151125,000000,387.3,389,385.4,386.5,4300,0
+TISI.US,D,20151127,000000,385.8,389,385.2,387,4130,0
+TISI.US,D,20151130,000000,385.6,388,381.5,381.8,13360,0
+TISI.US,D,20151201,000000,383.9,389.9,378.7,388.5,29995.5,0
+TISI.US,D,20151202,000000,389.1,395.2,387.8,389.7,10632.5,0
+TISI.US,D,20151203,000000,392.5,393.5,377.4,378.1,7715.8,0
+TISI.US,D,20151204,000000,377.8,381.4,372.8,376,6780,0
+TISI.US,D,20151207,000000,377,377,362.3,364.5,8520,0
+TISI.US,D,20151208,000000,362,365.2,356.3,363.8,8206.5,0
+TISI.US,D,20151209,000000,364,366.1,355.4,357.4,11330,0
+TISI.US,D,20151210,000000,356.5,359.9,356,357,4480,0
+TISI.US,D,20151211,000000,351.2,353.6,340.1,341.6,8790,0
+TISI.US,D,20151214,000000,342.8,348.3,337.8,346.3,16339.6,0
+TISI.US,D,20151215,000000,347.5,348.9,335.8,342.8,11670,0
+TISI.US,D,20151216,000000,343.8,343.9,331.8,337.8,9360,0
+TISI.US,D,20151217,000000,337.5,339.5,326.8,327.5,9870,0
+TISI.US,D,20151218,000000,326.2,326.2,316,317.7,31410,0
+TISI.US,D,20151221,000000,321.1,321.3,315.8,321.3,8260,0
+TISI.US,D,20151222,000000,321.5,326.6,316.4,325.7,6323.8,0
+TISI.US,D,20151223,000000,326.9,329,321.8,323.5,5430,0
+TISI.US,D,20151224,000000,323.5,329.8,323.5,326.2,4959.900000000001,0
+TISI.US,D,20151228,000000,326.4,329,318,321,5976.200000000001,0
+TISI.US,D,20151229,000000,323.7,326.1,318.7,322.6,4988.700000000001,0
+TISI.US,D,20151230,000000,322.7,327.5,320.1,322.3,9436.9,0
+TISI.US,D,20151231,000000,322.1,324.1,316.5,319.6,8568.800000000001,0
+TISI.US,D,20160104,000000,313.6,318.65,302.6,311.5,13606.300000000001,0
+TISI.US,D,20160105,000000,313.7,313.7,304.5,311.2,14503,0
+TISI.US,D,20160106,000000,307.1,307.8,298.4,301.1,13983.6,0
+TISI.US,D,20160107,000000,298.6,298.6,275.3,281,32068.600000000002,0
+TISI.US,D,20160108,000000,280.4,282.2,276.9,281.3,18570.8,0
+TISI.US,D,20160111,000000,282.8,285.1,270.9,280.4,17407.2,0
+TISI.US,D,20160112,000000,274.3,283.3,262.15,278.7,45647.3,0
+TISI.US,D,20160113,000000,280.5,280.5,257.2,259.2,19604.4,0
+TISI.US,D,20160114,000000,259.7,270.2,254.7,265.3,15077.300000000001,0
+TISI.US,D,20160115,000000,259.1,260.2,248.85,256.3,12281,0
+TISI.US,D,20160119,000000,258.4,259.4,238.7,241.1,21020,0
+TISI.US,D,20160120,000000,237.9,240.2,232.5,237.1,36289.1,0
+TISI.US,D,20160121,000000,237,243,233.9,237.8,27390.5,0
+TISI.US,D,20160122,000000,242,246.1,240.1,244.7,17573,0
+TISI.US,D,20160125,000000,243.3,245.9,236.45,236.8,12081.1,0
+TISI.US,D,20160126,000000,237.4,241.9,234.8,239.1,9524.4,0
+TISI.US,D,20160127,000000,239.1,240.2,233.5,235.9,16167.1,0
+TISI.US,D,20160128,000000,238,239.9,234.465,237.9,6704.1,0
+TISI.US,D,20160129,000000,239.7,244.1,238.6,240,34944.1,0
+TISI.US,D,20160201,000000,238.7,240.8,231.7,237.1,24353.5,0
+TISI.US,D,20160202,000000,234.8,235.5,223,225,17836.100000000002,0
+TISI.US,D,20160203,000000,226.8,226.8,216.1,222.4,14359.400000000001,0
+TISI.US,D,20160204,000000,221.8,228.9,221.8,228.6,9735.6,0
+TISI.US,D,20160205,000000,227.7,230.4,223.2,229,28514.5,0
+TISI.US,D,20160208,000000,226.2,228.2,221.8,228,19426.3,0
+TISI.US,D,20160209,000000,224.6,227.8,217.5,220.1,12873.7,0
+TISI.US,D,20160210,000000,222.1,227.05,219.2,220.2,10090.900000000001,0
+TISI.US,D,20160211,000000,224.5,229.3,222.9,226.7,17729.8,0
+TISI.US,D,20160212,000000,228.4,232.9,227.7,231.3,9688.5,0
+TISI.US,D,20160216,000000,233.1,236.9,228.5,236.3,11057,0
+TISI.US,D,20160217,000000,238.1,250.1,235.2,249.9,20974.800000000003,0
+TISI.US,D,20160218,000000,249.7,249.7,240.1,240.7,13044.5,0
+TISI.US,D,20160219,000000,240.3,241.7,236.4,240.4,7787,0
+TISI.US,D,20160222,000000,242.6,244.62,239.4,239.9,13503,0
+TISI.US,D,20160223,000000,239,245.1,237.5,243,18712,0
+TISI.US,D,20160224,000000,241.2,244.9,237.15,242.8,13396.800000000001,0
+TISI.US,D,20160225,000000,243.5,243.5,237.31,241.2,7546,0
+TISI.US,D,20160226,000000,242.4,255.7,237.6,253.7,18615.5,0
+TISI.US,D,20160229,000000,253.9,257,250.1,256.3,42668.700000000004,0
+TISI.US,D,20160301,000000,257.4,257.4,248.9,253,19515,0
+TISI.US,D,20160302,000000,252.4,262.1,248.8,262,25826.9,0
+TISI.US,D,20160303,000000,261,267.8,259.9,265.8,18884.100000000002,0
+TISI.US,D,20160304,000000,266.6,266.6,256.5,258.4,17009.5,0
+TISI.US,D,20160307,000000,257.5,264.7,255,263.4,19011.100000000002,0
+TISI.US,D,20160308,000000,262.7,263.1,255.5,255.9,14907.6,0
+TISI.US,D,20160309,000000,257.7,258.6,252.5,255.1,12021,0
+TISI.US,D,20160310,000000,255.3,255.3,231.3,239.4,20060.800000000003,0
+TISI.US,D,20160311,000000,240.5,248.6,239,248.4,10743.400000000001,0
+TISI.US,D,20160314,000000,248.4,259.8,247.2,257.8,13233.900000000001,0
+TISI.US,D,20160315,000000,254.8,257.9,250.5,256.3,20625.5,0
+TISI.US,D,20160316,000000,255.8,266.1,255.5,256,17038.5,0
+TISI.US,D,20160317,000000,256.5,264.7,254.6,263,19869.100000000002,0
+TISI.US,D,20160318,000000,264.6,274.2,263.9,274.1,32072.7,0
+TISI.US,D,20160321,000000,274.3,282.8,270.9,282.6,17764,0
+TISI.US,D,20160322,000000,280.2,294.9,280.2,293.8,33434.8,0
+TISI.US,D,20160323,000000,293.5,294,287.7,293.3,59913.700000000004,0
+TISI.US,D,20160324,000000,290.8,291.9,279.15,285.7,24561.100000000002,0
+TISI.US,D,20160328,000000,289.6,297.1,285.3,295.4,20738.800000000003,0
+TISI.US,D,20160329,000000,293.9,300.2,291.5,299.9,15157.7,0
+TISI.US,D,20160330,000000,301.4,306.8,299.4,305,30801.9,0
+TISI.US,D,20160331,000000,305.4,307.2,299.7,303.8,18223.3,0
+TISI.US,D,20160401,000000,300.9,304.6,297.25,302.9,16926.3,0
+TISI.US,D,20160404,000000,302.5,303.15,298.7,299.9,31342.4,0
+TISI.US,D,20160405,000000,298.1,299.2,289.9,293.7,26144.300000000003,0
+TISI.US,D,20160406,000000,294,297.15,291.4,292.4,15006.7,0
+TISI.US,D,20160407,000000,290.7,296.299,288.7,291.3,20977.100000000002,0
+TISI.US,D,20160408,000000,293.6,295.1,289.6,293.8,17619.4,0
+TISI.US,D,20160411,000000,293.7,309.6,291.7,297.2,21281.2,0
+TISI.US,D,20160412,000000,295.8,303.15,295.8,300,14519,0
+TISI.US,D,20160413,000000,300,313.2,300,312.5,18520.3,0
+TISI.US,D,20160414,000000,313.7,324.9,310.8,317.1,20415.7,0
+TISI.US,D,20160415,000000,315.9,319.3,306.4,309.1,17769.2,0
+TISI.US,D,20160418,000000,307.9,310,306.1,307.7,16961.2,0
+TISI.US,D,20160419,000000,310.1,314.9,307.8,310.1,11793.800000000001,0
+TISI.US,D,20160420,000000,309.1,314.5,300.2,311.3,11243.400000000001,0
+TISI.US,D,20160421,000000,310,311.9,302.4,306.2,20676.4,0
+TISI.US,D,20160422,000000,305.2,311.7,305.2,311.3,8295.9,0
+TISI.US,D,20160425,000000,311.2,311.7,299.5,300.1,12171.400000000001,0
+TISI.US,D,20160426,000000,301.4,305.6,299.5,304.7,16387.2,0
+TISI.US,D,20160427,000000,305.3,306,298.7,305.2,16429.2,0
+TISI.US,D,20160428,000000,304,307.1,292.4,293.1,14030.5,0
+TISI.US,D,20160429,000000,292.9,294.9,285.3,287.3,14347.7,0
+TISI.US,D,20160502,000000,288.3,290.5,281.9,285.2,17104.9,0
+TISI.US,D,20160503,000000,282.4,286,275.1,284.4,22734.4,0
+TISI.US,D,20160504,000000,281.5,288.1,281.5,285.1,13215.1,0
+TISI.US,D,20160505,000000,287.7,289.3,277.8,279.9,42351.3,0
+TISI.US,D,20160506,000000,279.5,281.761,271.6,279.3,62021.4,0
+TISI.US,D,20160509,000000,280.3,283.7,272.1,272.6,15253.300000000001,0
+TISI.US,D,20160510,000000,274.2,274.2,244.6,260.1,82750,0
+TISI.US,D,20160511,000000,258.2,258.2,253.3,257,60808.3,0
+TISI.US,D,20160512,000000,258.1,261.5,254,260.3,35505.1,0
+TISI.US,D,20160513,000000,260.5,261.6,257.6,260.6,17019.5,0
+TISI.US,D,20160516,000000,260.8,263.25,259.2,260.1,18036.8,0
+TISI.US,D,20160517,000000,260.4,263.8,258.3,259.5,19706.600000000002,0
+TISI.US,D,20160518,000000,258.4,260,255.7,257.3,16439.9,0
+TISI.US,D,20160519,000000,255,258.3,250.4,252.4,8265.1,0
+TISI.US,D,20160520,000000,252.3,256.6,250.6,253.5,9355.2,0
+TISI.US,D,20160523,000000,253.9,254.6,250.7,252.5,8530.5,0
+TISI.US,D,20160524,000000,253.2,260.5,251.2,260,12029.1,0
+TISI.US,D,20160525,000000,259.5,265.6,259.5,264.8,12618.900000000001,0
+TISI.US,D,20160526,000000,263.2,267.15,259.1,259.7,14659.300000000001,0
+TISI.US,D,20160527,000000,259.7,261.75,257.7,260.6,8510.1,0
+TISI.US,D,20160531,000000,294.8,305.5,281.3,303.2,513674.5,0
+TISI.US,D,20160601,000000,300,301.5,293.2,300.8,64888.600000000006,0
+TISI.US,D,20160602,000000,300.1,300.1,296.4,298.3,45936.5,0
+TISI.US,D,20160603,000000,297.8,297.8,290.8,292.5,33951.3,0
+TISI.US,D,20160606,000000,291.7,295.4,290.3,290.5,30772.800000000003,0
+TISI.US,D,20160607,000000,290.1,292.25,287.8,288.5,24834.7,0
+TISI.US,D,20160608,000000,288.9,291.892,287.9,289.9,30418.800000000003,0
+TISI.US,D,20160609,000000,289.2,290.4,286.2,288.8,22977.800000000003,0
+TISI.US,D,20160610,000000,289,290.1,280.45,281.3,16800.2,0
+TISI.US,D,20160613,000000,280.8,282.2,276.8,280,34424.3,0
+TISI.US,D,20160614,000000,280.1,281.65,273.82,279.7,32934.700000000004,0
+TISI.US,D,20160615,000000,277.8,281,273.4,274.9,36197.700000000004,0
+TISI.US,D,20160616,000000,273.4,274.6,265.3,274.3,32729.800000000003,0
+TISI.US,D,20160617,000000,275,279.05,272.1,276.7,36603,0
+TISI.US,D,20160620,000000,279.2,283.5,276.4,276.6,12427.400000000001,0
+TISI.US,D,20160621,000000,275.3,278.95,265.9,272.5,46625.8,0
+TISI.US,D,20160622,000000,272.2,274.75,264.8,265.1,16094.800000000001,0
+TISI.US,D,20160623,000000,265.5,268.3,262.4,267.1,22935.300000000003,0
+TISI.US,D,20160624,000000,258,258.4,249.4,252.2,34812.3,0
+TISI.US,D,20160627,000000,249.5,251.75,237.8,238.4,26534.5,0
+TISI.US,D,20160628,000000,240,242.8,235.3,235.7,20115.300000000003,0
+TISI.US,D,20160629,000000,238.9,240.8,235.7,240.5,17308.2,0
+TISI.US,D,20160630,000000,241.7,248.4,238.7,248.3,16863.600000000002,0
+TISI.US,D,20160701,000000,247.7,253.3,247.2,253.2,15808.6,0
+TISI.US,D,20160705,000000,250.4,253.4,243.9,245.2,18193.600000000002,0
+TISI.US,D,20160706,000000,243.5,250.3,241,249.3,18964.600000000002,0
+TISI.US,D,20160707,000000,249.2,257.9,249.2,257.3,25414.100000000002,0
+TISI.US,D,20160708,000000,258.8,267.2,257.2,264.7,26470.800000000003,0
+TISI.US,D,20160711,000000,267.4,269.9,262.9,268.4,10324.300000000001,0
+TISI.US,D,20160712,000000,271,273.85,270.35,272.1,21793.5,0
+TISI.US,D,20160713,000000,273,275.5,270.3,272.6,19679,0
+TISI.US,D,20160714,000000,274.4,275.4,271.9,273.1,12026.7,0
+TISI.US,D,20160715,000000,274.5,277.2,272.8,276.6,14734,0
+TISI.US,D,20160718,000000,275.4,278.6,275.4,277.4,11471.400000000001,0
+TISI.US,D,20160719,000000,277.6,278.2,272.8,275,15366.2,0
+TISI.US,D,20160720,000000,274.6,277.9,272.8,275.9,18111.3,0
+TISI.US,D,20160721,000000,275.2,279.4,274.2,277.9,13925,0
+TISI.US,D,20160722,000000,277.9,279.3,273.1,277,13185.6,0
+TISI.US,D,20160725,000000,277,278.7,271.7,271.9,15207.6,0
+TISI.US,D,20160726,000000,271.3,279,271.3,278.2,13561.1,0
+TISI.US,D,20160727,000000,279.1,280.5,274.1,277.6,9844.2,0
+TISI.US,D,20160728,000000,278.5,279.8,274.95,276.3,13001.2,0
+TISI.US,D,20160729,000000,275.9,281.6,269.5,276.1,21839.4,0
+TISI.US,D,20160801,000000,276.5,278.3,272.5,274.3,15308.900000000001,0
+TISI.US,D,20160802,000000,273.7,276.4,266.9,268.1,26926.7,0
+TISI.US,D,20160803,000000,267.9,272.25,264.6,269.6,35938.200000000004,0
+TISI.US,D,20160804,000000,269.1,271.6,262.4,263,28049.7,0
+TISI.US,D,20160805,000000,263.9,269.2,262,268.1,37281.3,0
+TISI.US,D,20160808,000000,269.3,275,269.3,272.7,25844.9,0
+TISI.US,D,20160809,000000,265.1,316.2,260.3,300.1,67084.5,0
+TISI.US,D,20160810,000000,300.1,308.7,294.4,306,31180.2,0
+TISI.US,D,20160811,000000,306.9,313.2,305.8,312.5,23418.300000000003,0
+TISI.US,D,20160812,000000,313.3,320.3,311.1,319.7,24283.9,0
+TISI.US,D,20160815,000000,323.8,337.1,320.5,333,33873,0
+TISI.US,D,20160816,000000,331.9,334.1,328.8,329.2,25539.600000000002,0
+TISI.US,D,20160817,000000,328.4,329,322.9,323.6,13636.5,0
+TISI.US,D,20160818,000000,324.6,334.1,320.4,330.5,16544.5,0
+TISI.US,D,20160819,000000,329.7,330.8,323.2,329.1,18730.2,0
+TISI.US,D,20160822,000000,329.1,329.1,322.7,323.4,11979.1,0
+TISI.US,D,20160823,000000,323.9,325.1,322.3,322.4,29054.100000000002,0
+TISI.US,D,20160824,000000,320.5,328,320.5,322.3,18453.3,0
+TISI.US,D,20160825,000000,320.4,323.3,319.8,323,8505.300000000001,0
+TISI.US,D,20160826,000000,322.9,326,317.3,318.8,10215.800000000001,0
+TISI.US,D,20160829,000000,319.3,321.2,317.5,318.6,9056.300000000001,0
+TISI.US,D,20160830,000000,318.6,322.584,317.6,318.3,12812.400000000001,0
+TISI.US,D,20160831,000000,318.6,320.6,311.2,317.7,16494.4,0
+TISI.US,D,20160901,000000,319.1,320.5,313.3,314.2,11590.7,0
+TISI.US,D,20160902,000000,314.6,317.6,313.8,317.4,12107.300000000001,0
+TISI.US,D,20160906,000000,318.1,321,314.3,315.9,13195.1,0
+TISI.US,D,20160907,000000,314.2,319.55,314,317.4,17015.7,0
+TISI.US,D,20160908,000000,317.3,319.39,314.701,316.3,12377.1,0
+TISI.US,D,20160909,000000,314,314,303.8,309.8,29327.600000000002,0
+TISI.US,D,20160912,000000,308,310.2,306.3,308.6,17473.4,0
+TISI.US,D,20160913,000000,306.4,306.4,295.4,300.7,11160.2,0
+TISI.US,D,20160914,000000,300.2,300.75,295.4,299.4,12435,0
+TISI.US,D,20160915,000000,299.8,302.9,298.2,299.5,12097.7,0
+TISI.US,D,20160916,000000,299.3,299.3,293.8,294.6,19470.7,0
+TISI.US,D,20160919,000000,295.5,298.3,292.3,293.5,6616.200000000001,0
+TISI.US,D,20160920,000000,296,297.6,293.25,294.7,12938.2,0
+TISI.US,D,20160921,000000,296.8,304.6,296.8,304.3,11063.900000000001,0
+TISI.US,D,20160922,000000,305,313.1,304.17,313.1,12086.7,0
+TISI.US,D,20160923,000000,312.2,314.4,307.2,308.1,12077.6,0
+TISI.US,D,20160926,000000,307.4,310.2,303.4,305.4,18725.4,0
+TISI.US,D,20160927,000000,307.2,308.35,303.1,307.1,13821.800000000001,0
+TISI.US,D,20160928,000000,307,318.9,307,318.7,14802.2,0
+TISI.US,D,20160929,000000,318.5,325.8,315.5,324.8,25577.800000000003,0
+TISI.US,D,20160930,000000,326.2,327.2,317.9,327.1,28674,0
+TISI.US,D,20161003,000000,325.5,330.4,322,328.2,28666,0
+TISI.US,D,20161004,000000,328.5,334.7,328.2,332.4,33891.9,0
+TISI.US,D,20161005,000000,333.7,338.55,330.9,334.2,32409.800000000003,0
+TISI.US,D,20161006,000000,334.2,337.3,329.4,334.6,12792.5,0
+TISI.US,D,20161007,000000,334,336.85,324,326.2,26760.4,0
+TISI.US,D,20161010,000000,327.6,329.3,324.9,326.4,12700.1,0
+TISI.US,D,20161011,000000,325.7,329.1,323.2,324,26046.5,0
+TISI.US,D,20161012,000000,322.6,325.9,315.9,324.3,13238.1,0
+TISI.US,D,20161013,000000,320.1,323.3,315.63,316.2,14078.2,0
+TISI.US,D,20161014,000000,319.1,319.4,308.6,308.7,15394.900000000001,0
+TISI.US,D,20161017,000000,305.5,309,305.5,307,18007.7,0
+TISI.US,D,20161018,000000,307.5,310,306,309,17732,0
+TISI.US,D,20161019,000000,309,316,307.5,315,17829.100000000002,0
+TISI.US,D,20161020,000000,314,322,314,320.5,17415.8,0
+TISI.US,D,20161021,000000,314.5,322.5,313.5,318.5,9696.6,0
+TISI.US,D,20161024,000000,321.5,323.5,318,320.5,8956.5,0
+TISI.US,D,20161025,000000,318.5,320.5,316,317.5,9025.1,0
+TISI.US,D,20161026,000000,316.5,319.5,313.5,319,10645.900000000001,0
+TISI.US,D,20161027,000000,320,325,319.5,323.5,17231.9,0
+TISI.US,D,20161028,000000,324.5,328.5,315.5,316,13057,0
+TISI.US,D,20161031,000000,314,317,305.5,307.5,16642.5,0
+TISI.US,D,20161101,000000,310,310,299,302,12275.400000000001,0
+TISI.US,D,20161102,000000,280,321.5,280,312.5,50680.9,0
+TISI.US,D,20161103,000000,311,320,309.5,315.5,42802.5,0
+TISI.US,D,20161104,000000,315,318.5,309,316,31665,0
+TISI.US,D,20161107,000000,319,325,311,314.5,35787.6,0
+TISI.US,D,20161108,000000,313.5,318,310,316,14408,0
+TISI.US,D,20161109,000000,315,334.5,315,332,21921.2,0
+TISI.US,D,20161110,000000,334.5,350.5,334.5,349.5,39543,0
+TISI.US,D,20161111,000000,349,372.5,346.5,363.5,57911.3,0
+TISI.US,D,20161114,000000,365.5,373.5,363.5,367.5,39733.4,0
+TISI.US,D,20161115,000000,367.5,373.5,364,371.5,22187.5,0
+TISI.US,D,20161116,000000,370.5,371,366.5,367.5,19493.3,0
+TISI.US,D,20161117,000000,369,371.5,365,368.5,16833.4,0
+TISI.US,D,20161118,000000,369,369,365,368,12000.400000000001,0
+TISI.US,D,20161121,000000,369.5,370,364,368.5,8105.6,0
+TISI.US,D,20161122,000000,369.5,369.5,367,369,19598,0
+TISI.US,D,20161123,000000,368.5,370.5,366,370,24506.300000000003,0
+TISI.US,D,20161125,000000,368.5,390.5,366.5,390.5,19741.600000000002,0
+TISI.US,D,20161128,000000,385,385,356,357,28565.5,0
+TISI.US,D,20161129,000000,357.5,358.5,345,345,31604.300000000003,0
+TISI.US,D,20161130,000000,350,352,341,343,20624.300000000003,0
+TISI.US,D,20161201,000000,344,351,337.5,339,43906,0
+TISI.US,D,20161202,000000,340,344,339,341.5,14697,0
+TISI.US,D,20161205,000000,344.5,350,342.5,349.5,13418,0
+TISI.US,D,20161206,000000,350,352.5,347,350.5,27013.100000000002,0
+TISI.US,D,20161207,000000,351,354.5,349.5,352.5,16200.900000000001,0
+TISI.US,D,20161208,000000,353.5,367.5,348,364,21181.2,0
+TISI.US,D,20161209,000000,366,370,365,369.5,18016.4,0
+TISI.US,D,20161212,000000,369.5,371.5,366.972,370,17034.2,0
+TISI.US,D,20161213,000000,370,374.5,364.5,369,35818.9,0
+TISI.US,D,20161214,000000,366.5,369,357,358,14067.800000000001,0
+TISI.US,D,20161215,000000,357,364,356,359,19318,0
+TISI.US,D,20161216,000000,360.5,367,359,366,41196.9,0
+TISI.US,D,20161219,000000,365,374.5,364,370.5,8418.300000000001,0
+TISI.US,D,20161220,000000,375.5,378,371,373.5,10947.800000000001,0
+TISI.US,D,20161221,000000,372,377,369.5,376,8998.9,0
+TISI.US,D,20161222,000000,376,377.5,366,372,13399.1,0
+TISI.US,D,20161223,000000,373,374.5,369,373.5,6412.1,0
+TISI.US,D,20161227,000000,374,382.5,373.5,381,9409.5,0
+TISI.US,D,20161228,000000,381,381,372,375.5,11926.900000000001,0
+TISI.US,D,20161229,000000,376,385.25,376,384.5,9676.1,0
+TISI.US,D,20161230,000000,384,396,381.55,392.5,29298.9,0
+TISI.US,D,20170103,000000,397,397,379,380.5,31208.4,0
+TISI.US,D,20170104,000000,378,384.5,376,383,30087.5,0
+TISI.US,D,20170105,000000,383,384.5,372.5,378,20145.600000000002,0
+TISI.US,D,20170106,000000,378.5,378.5,358,358.5,24740.7,0
+TISI.US,D,20170109,000000,356.5,357.5,343,344,19115.8,0
+TISI.US,D,20170110,000000,344.5,347.5,339,341,20634,0
+TISI.US,D,20170111,000000,343,350,339,349,23037.2,0
+TISI.US,D,20170112,000000,348.5,351.5,332,336.5,13275.2,0
+TISI.US,D,20170113,000000,337.5,346.5,337.5,346,23369.100000000002,0
+TISI.US,D,20170117,000000,344,345.5,338.5,338.5,12667.1,0
+TISI.US,D,20170118,000000,339,339.5,334,335,9708,0
+TISI.US,D,20170119,000000,335,336,327.5,333.5,12642.900000000001,0
+TISI.US,D,20170120,000000,334,342,334,340,14980.900000000001,0
+TISI.US,D,20170123,000000,337.5,345.5,337.5,340,8595.9,0
+TISI.US,D,20170124,000000,341,352,335,352,12413.800000000001,0
+TISI.US,D,20170125,000000,355,362.5,355,360,14971.6,0
+TISI.US,D,20170126,000000,360.5,363.5,353,354,14671.400000000001,0
+TISI.US,D,20170127,000000,354.5,355,344.5,348.5,6376.700000000001,0
+TISI.US,D,20170130,000000,346,346,337,338.5,9312.300000000001,0
+TISI.US,D,20170131,000000,337.5,340.5,329.5,336,27297.300000000003,0
+TISI.US,D,20170201,000000,339,340,334,335.5,10141.1,0
+TISI.US,D,20170202,000000,336,336,325,326.5,10595,0
+TISI.US,D,20170203,000000,329.5,335,326,334.5,14715.6,0
+TISI.US,D,20170206,000000,334.5,334.5,323,324.5,10200.400000000001,0
+TISI.US,D,20170207,000000,323.5,325.5,319.5,321.5,12370.2,0
+TISI.US,D,20170208,000000,319.5,319.5,312.5,317,7292.6,0
+TISI.US,D,20170209,000000,317.5,324,315.5,323,7392.6,0
+TISI.US,D,20170210,000000,325.5,326.5,320,324,11623,0
+TISI.US,D,20170213,000000,326,330.25,323.5,330,9863.6,0
+TISI.US,D,20170214,000000,328.5,338.5,325,338.5,15829.800000000001,0
+TISI.US,D,20170215,000000,338.5,342,337.5,341.5,12488.7,0
+TISI.US,D,20170216,000000,340,349,339.5,348,18860.2,0
+TISI.US,D,20170217,000000,347,349,340.5,347.5,18176.100000000002,0
+TISI.US,D,20170221,000000,346.5,347.98,333,338.5,20392.7,0
+TISI.US,D,20170222,000000,335.5,339,331.5,339,11329.1,0
+TISI.US,D,20170223,000000,340,341.5,335,340.5,29313,0
+TISI.US,D,20170224,000000,336.5,341,333.5,339.5,24165.800000000003,0
+TISI.US,D,20170227,000000,338.5,347,338,346,20234.600000000002,0
+TISI.US,D,20170228,000000,344.5,350,343,343.5,23696.9,0
+TISI.US,D,20170301,000000,350,351.5,340.25,342.5,13827.300000000001,0
+TISI.US,D,20170302,000000,342.5,342.5,329.5,330.5,35206.5,0
+TISI.US,D,20170303,000000,330.5,331.75,315,320.5,27653.4,0
+TISI.US,D,20170306,000000,319.5,323.75,316,322,17682.3,0
+TISI.US,D,20170307,000000,321.5,328.5,316.5,317,19217.5,0
+TISI.US,D,20170308,000000,295,299.25,268.5,271,171520.2,0
+TISI.US,D,20170309,000000,270,272.25,245.5,270,75224.40000000001,0
+TISI.US,D,20170310,000000,272,273.5,261.75,263,28911,0
+TISI.US,D,20170313,000000,263.5,268.5,258,259,20145.4,0
+TISI.US,D,20170314,000000,255.5,256,251.5,254,26881.5,0
+TISI.US,D,20170315,000000,254.5,257.5,252,254,33561.6,0
+TISI.US,D,20170316,000000,254.5,256,250,251.5,17460.3,0
+TISI.US,D,20170317,000000,250,252.5,248,249,42301.200000000004,0
+TISI.US,D,20170320,000000,248.5,252.5,239,240.5,56096.200000000004,0
+TISI.US,D,20170321,000000,241.5,249.5,237,248,53465.600000000006,0
+TISI.US,D,20170322,000000,246,249,239,246.5,36693.1,0
+TISI.US,D,20170323,000000,246.5,253,245.5,252,24952.4,0
+TISI.US,D,20170324,000000,253,257.5,252.5,254,31559.5,0
+TISI.US,D,20170327,000000,251.5,254.5,248,252,32918.8,0
+TISI.US,D,20170328,000000,252,267,251,265.5,31076.4,0
+TISI.US,D,20170329,000000,265,271.5,260,269.5,28934.9,0
+TISI.US,D,20170330,000000,272.5,281.5,271,279,36324.200000000004,0
+TISI.US,D,20170331,000000,279,282,270.5,270.5,69094.40000000001,0
+TISI.US,D,20170403,000000,272,280,254.75,255.5,72318.1,0
+TISI.US,D,20170404,000000,256,261,249,250.5,46287.9,0
+TISI.US,D,20170405,000000,253,266.5,252.491,254,81787.1,0
+TISI.US,D,20170406,000000,253.5,261.5,252.5,257,45816.600000000006,0
+TISI.US,D,20170407,000000,256.5,266.5,256.5,262.5,33093.8,0
+TISI.US,D,20170410,000000,263,275.5,263,272.5,30333.300000000003,0
+TISI.US,D,20170411,000000,272,275.5,267,268.5,26998,0
+TISI.US,D,20170412,000000,268.5,269,258,263,23297.100000000002,0
+TISI.US,D,20170413,000000,262.5,265,256.75,257.5,24749.800000000003,0
+TISI.US,D,20170417,000000,258,260,254,258,14511.2,0
+TISI.US,D,20170418,000000,256,261.5,256,258.5,27030.9,0
+TISI.US,D,20170419,000000,259.5,270,258.5,261,39296.3,0
+TISI.US,D,20170420,000000,262,268,260.25,265.5,16082.900000000001,0
+TISI.US,D,20170421,000000,265.5,266.5,259,263,25970.4,0
+TISI.US,D,20170424,000000,268.5,272.5,263.5,272.5,23073.300000000003,0
+TISI.US,D,20170425,000000,274.5,283,274,281,30433.100000000002,0
+TISI.US,D,20170426,000000,281,291,279.5,287,21504.4,0
+TISI.US,D,20170427,000000,288,290,281,287,17832.2,0
+TISI.US,D,20170501,000000,270,274,260,268.5,25176.800000000003,0
+TISI.US,D,20170502,000000,268.5,273,266.75,268.5,20091.5,0
+TISI.US,D,20170503,000000,267.5,269,260,261.5,26068.600000000002,0
+TISI.US,D,20170504,000000,262,263,248.25,257.5,34085.200000000004,0
+TISI.US,D,20170505,000000,258.5,266.25,257,266,16086.400000000001,0
+TISI.US,D,20170508,000000,266,268,263.5,268,14883.5,0
+TISI.US,D,20170509,000000,269,274.5,267,270.5,17033.8,0
+TISI.US,D,20170510,000000,252,302,239,276.5,70489.40000000001,0
+TISI.US,D,20170511,000000,274.5,277,262.5,266,43119.8,0
+TISI.US,D,20170512,000000,265,268,250.25,257,45748.8,0
+TISI.US,D,20170515,000000,256.5,263.5,255,257.5,33104.700000000004,0
+TISI.US,D,20170516,000000,258.5,258.5,248,253.5,33277,0
+TISI.US,D,20170517,000000,248,249.5,242.5,242.5,28895.5,0
+TISI.US,D,20170518,000000,242,245.5,237.5,241,30225.300000000003,0
+TISI.US,D,20170519,000000,242,250.5,241,245.5,30860.7,0
+TISI.US,D,20170522,000000,246.5,250.5,243.5,246.5,13731.7,0
+TISI.US,D,20170523,000000,247.5,253.5,243,253,18309,0
+TISI.US,D,20170524,000000,252.5,261.5,252.5,260.5,17658.8,0
+TISI.US,D,20170525,000000,262,263,258,258,20115.9,0
+TISI.US,D,20170526,000000,258,261.5,255,257.5,12409.6,0
+TISI.US,D,20170530,000000,256.5,258.5,251.5,255,11093,0
+TISI.US,D,20170531,000000,255,261,246,256.5,23896.7,0
+TISI.US,D,20170601,000000,257,259.5,254,259,19047.3,0
+TISI.US,D,20170602,000000,258.5,266.5,258.5,262.5,24397.600000000002,0
+TISI.US,D,20170605,000000,262,263,252.5,252.5,20521,0
+TISI.US,D,20170606,000000,250,254,243.5,249,29622.5,0
+TISI.US,D,20170607,000000,249,250.5,241,242,13389.300000000001,0
+TISI.US,D,20170608,000000,242,254.25,238.96,250.5,44582.5,0
+TISI.US,D,20170609,000000,250,257,248,255.5,61419.100000000006,0
+TISI.US,D,20170612,000000,257.5,268,257,258.5,30835.2,0
+TISI.US,D,20170613,000000,259,263.5,255,256,22790.300000000003,0
+TISI.US,D,20170614,000000,256,257,251.5,256,12383.7,0
+TISI.US,D,20170615,000000,253.5,258.5,250.5,252.5,6658.400000000001,0
+TISI.US,D,20170616,000000,249.5,253,249,252,20564.800000000003,0
+TISI.US,D,20170619,000000,251.5,261.5,248.5,255,28328.600000000002,0
+TISI.US,D,20170620,000000,253.5,257,250,255.5,16779.2,0
+TISI.US,D,20170621,000000,255.5,256.5,242,242.5,34702.5,0
+TISI.US,D,20170622,000000,241.5,247.5,235,238.5,37824.700000000004,0
+TISI.US,D,20170623,000000,239,240.5,235.25,239,57500.3,0
+TISI.US,D,20170626,000000,239,244.95,234.5,241,46188.3,0
+TISI.US,D,20170627,000000,241.5,242.5,238,238.5,33243.9,0
+TISI.US,D,20170628,000000,240,246,240,242.5,59982.100000000006,0
+TISI.US,D,20170629,000000,245,245.5,233.5,235.5,27182.7,0
+TISI.US,D,20170630,000000,237.5,238,232.5,234.5,43214.200000000004,0
+TISI.US,D,20170703,000000,236,245.5,236,241.5,23423.800000000003,0
+TISI.US,D,20170705,000000,242,242,230.5,235,28234.7,0
+TISI.US,D,20170706,000000,234,234,228.5,229.5,32302.5,0
+TISI.US,D,20170707,000000,231,233,226.5,231,19073.100000000002,0
+TISI.US,D,20170710,000000,230.5,234,227,229.5,16484.2,0
+TISI.US,D,20170711,000000,229.5,231,225.5,226.5,25247.4,0
+TISI.US,D,20170712,000000,228,233,227,229,11108.6,0
+TISI.US,D,20170713,000000,228.5,234.75,225,233,19350.7,0
+TISI.US,D,20170714,000000,231.5,233,228,232,13447,0
+TISI.US,D,20170717,000000,232,236,230,232.5,13385.400000000001,0
+TISI.US,D,20170718,000000,231.5,234,228.25,232.5,15578.2,0
+TISI.US,D,20170719,000000,233,239.5,231.5,239.5,12312.5,0
+TISI.US,D,20170720,000000,239.5,248,237,245.5,20647.9,0
+TISI.US,D,20170721,000000,247,248,242,245.5,22595.4,0
+TISI.US,D,20170724,000000,245,245.5,232,238,16272.6,0
+TISI.US,D,20170725,000000,167,179,149.5,155,693486.9,0
+TISI.US,D,20170726,000000,153,153,142.5,147,455538.2,0
+TISI.US,D,20170727,000000,147.5,148.315,144.5,145.5,125343,0
+TISI.US,D,20170728,000000,144.5,145.5,140.25,142.5,119546.5,0
+TISI.US,D,20170731,000000,143.5,146.5,142,143.5,157428.30000000002,0
+TISI.US,D,20170801,000000,145.5,149.5,143,146,150819.6,0
+TISI.US,D,20170802,000000,146,146,133.5,139,105912.40000000001,0
+TISI.US,D,20170803,000000,139,141.5,129.5,130,73199.1,0
+TISI.US,D,20170804,000000,130.5,134.5,129.179,131.5,44905.100000000006,0
+TISI.US,D,20170807,000000,132,133,128.5,129.5,65172.4,0
+TISI.US,D,20170808,000000,116,130.5,112.5,119,197681,0
+TISI.US,D,20170809,000000,117.5,120.5,114,114.5,206594.7,0
+TISI.US,D,20170810,000000,114.5,115.5,104.5,107,194915.90000000002,0
+TISI.US,D,20170811,000000,106,113,105,108,113986.6,0
+TISI.US,D,20170814,000000,110.5,119.5,108.5,114,143487.9,0
+TISI.US,D,20170815,000000,114,116,111.25,113.5,86620.40000000001,0
+TISI.US,D,20170816,000000,114,115.5,111,111,84545.40000000001,0
+TISI.US,D,20170817,000000,112,120,112,112.5,80349.6,0
+TISI.US,D,20170818,000000,112.5,114,107.5,107.5,60655.100000000006,0
+TISI.US,D,20170821,000000,107.5,111,105,107,81261.8,0
+TISI.US,D,20170822,000000,107,111,106,110,49998,0
+TISI.US,D,20170823,000000,109.5,111,108,110,41241.200000000004,0
+TISI.US,D,20170824,000000,110,116.5,108,116,68398.2,0
+TISI.US,D,20170825,000000,117,117.5,110,113,91152,0
+TISI.US,D,20170828,000000,114.5,130.75,114.5,129,162505.40000000002,0
+TISI.US,D,20170829,000000,127,128,121.5,124.5,91486.5,0
+TISI.US,D,20170830,000000,125,127.5,121.5,124,64286.3,0
+TISI.US,D,20170831,000000,125.5,129,123,123.5,60124.4,0
+TISI.US,D,20170901,000000,124,127,122.5,126,30953.800000000003,0
+TISI.US,D,20170905,000000,126,128,117,119.5,68412,0
+TISI.US,D,20170906,000000,120.5,123.5,117.5,121,41495.200000000004,0
+TISI.US,D,20170907,000000,121,127,119.5,123.5,38288.700000000004,0
+TISI.US,D,20170908,000000,124,127,121,126.5,47180.600000000006,0
+TISI.US,D,20170911,000000,128,130,124.5,128,75946.3,0
+TISI.US,D,20170912,000000,129,137.5,128.5,128.5,134592.1,0
+TISI.US,D,20170913,000000,129,132,127.25,129.5,107425.3,0
+TISI.US,D,20170914,000000,129,135.5,128.5,135,47872.8,0
+TISI.US,D,20170915,000000,135,135.75,128.5,135,75191.2,0
+TISI.US,D,20170918,000000,134,140,133,134.5,91635.90000000001,0
+TISI.US,D,20170919,000000,135.5,135.5,131.5,134,40292.700000000004,0
+TISI.US,D,20170920,000000,133.5,137.5,131,136,85757,0
+TISI.US,D,20170921,000000,136.5,137,132,132,49144.700000000004,0
+TISI.US,D,20170922,000000,131.5,132,128.5,131,63908,0
+TISI.US,D,20170925,000000,131.5,136,131.5,134,40998.5,0
+TISI.US,D,20170926,000000,134.5,143.5,134,140.5,78559.40000000001,0
+TISI.US,D,20170927,000000,141,144.25,135,141,54617.3,0
+TISI.US,D,20170928,000000,141,143,134,135.5,52594.3,0
+TISI.US,D,20170929,000000,134.5,136.5,131.75,133.5,90544.20000000001,0
+TISI.US,D,20171002,000000,133.5,138,131.25,137.5,46244.200000000004,0
+TISI.US,D,20171003,000000,137.5,139,135,138.5,48931.8,0
+TISI.US,D,20171004,000000,137.5,137.5,129,130,82400.90000000001,0
+TISI.US,D,20171005,000000,130,132.5,129,131.5,32588.800000000003,0
+TISI.US,D,20171006,000000,130.5,132.5,127.5,130,33972.9,0
+TISI.US,D,20171009,000000,129.25,129.25,125.5,127,31925.5,0
+TISI.US,D,20171010,000000,127.5,129,124,125,71939.7,0
+TISI.US,D,20171011,000000,127.5,128,124,125,36229.1,0
+TISI.US,D,20171012,000000,125,127.5,124,124.5,57978.8,0
+TISI.US,D,20171013,000000,125,130.25,124,126,94356.40000000001,0
+TISI.US,D,20171016,000000,126,128.5,122.5,123,27590,0
+TISI.US,D,20171017,000000,122.5,123.75,119,120,37810.3,0
+TISI.US,D,20171018,000000,120.5,124,117.5,121,32530.9,0
+TISI.US,D,20171019,000000,120.5,123.75,119,122.5,54082,0
+TISI.US,D,20171020,000000,122.5,125,121.5,123.5,65733.40000000001,0
+TISI.US,D,20171023,000000,123.5,124,120,120,33206.700000000004,0
+TISI.US,D,20171024,000000,120.5,121.5,116,116.5,65582.2,0
+TISI.US,D,20171025,000000,116,119.5,114.5,117.5,38393.3,0
+TISI.US,D,20171026,000000,118.5,123,118,122.5,25572.9,0
+TISI.US,D,20171027,000000,123.5,128.5,122.75,126,35998.6,0
+TISI.US,D,20171030,000000,125,126.5,119,123,27166.800000000003,0
+TISI.US,D,20171031,000000,123.5,125,122.5,123,32209.300000000003,0
+TISI.US,D,20171101,000000,124.5,124.5,118.5,119.5,61763.3,0
+TISI.US,D,20171102,000000,119,122.5,117.5,122,43866.200000000004,0
+TISI.US,D,20171103,000000,122.5,123,120,121.5,41232.3,0
+TISI.US,D,20171106,000000,121,126,121,124,91057.90000000001,0
+TISI.US,D,20171107,000000,120,130,115,130,165208,0
+TISI.US,D,20171108,000000,131,142.5,130,139.5,115347.6,0
+TISI.US,D,20171109,000000,137,140,133.5,137.5,80568.6,0
+TISI.US,D,20171110,000000,137,142,136,139,54426.9,0
+TISI.US,D,20171113,000000,137,140,131,133.5,115805.20000000001,0
+TISI.US,D,20171114,000000,132,132,128,129,56923.4,0
+TISI.US,D,20171115,000000,127.5,133,126,130.5,42972.600000000006,0
+TISI.US,D,20171116,000000,130.5,133.5,129.5,130,51400.9,0
+TISI.US,D,20171117,000000,129,137,126.5,136,51581.100000000006,0
+TISI.US,D,20171120,000000,136,140.25,136,138.5,45149.700000000004,0
+TISI.US,D,20171121,000000,140,141,137,140,79298.1,0
+TISI.US,D,20171122,000000,141,141.5,138.5,140,58755.3,0
+TISI.US,D,20171124,000000,139.5,140,137.5,137.5,19520.3,0
+TISI.US,D,20171127,000000,138,140,136,139,23626.5,0
+TISI.US,D,20171128,000000,139.5,140.5,136,139,23547,0
+TISI.US,D,20171129,000000,139.5,146,139,144.5,57443.700000000004,0
+TISI.US,D,20171130,000000,146.5,149,136.5,137.5,48035.100000000006,0
+TISI.US,D,20171201,000000,137.5,138,130,137.5,37385.1,0
+TISI.US,D,20171204,000000,139,142.5,138,141.5,34318.200000000004,0
+TISI.US,D,20171205,000000,141.5,142,132.5,134.5,53653.4,0
+TISI.US,D,20171206,000000,133.5,134,130,130.5,91070.70000000001,0
+TISI.US,D,20171207,000000,130,137,129,136.5,35191.3,0
+TISI.US,D,20171208,000000,137,141,137,140.5,30630.7,0
+TISI.US,D,20171211,000000,140.5,144.25,140,141.5,29472.9,0
+TISI.US,D,20171212,000000,141.5,145.5,137.5,138,43278,0
+TISI.US,D,20171213,000000,137.5,141,132.25,133.5,52071.8,0
+TISI.US,D,20171214,000000,133,137.75,130.5,136.5,62261.600000000006,0
+TISI.US,D,20171215,000000,136.5,147,136,146.5,157462.80000000002,0
+TISI.US,D,20171218,000000,147.5,149,145,148,37607.6,0
+TISI.US,D,20171219,000000,147.5,148.75,144.5,145,56111.600000000006,0
+TISI.US,D,20171220,000000,149,150.5,140,141,46334.200000000004,0
+TISI.US,D,20171221,000000,141,146.5,139.5,145.5,32114.7,0
+TISI.US,D,20171222,000000,146,146,141.5,144.5,23784.9,0
+TISI.US,D,20171226,000000,144.5,146.5,142.5,144,13068.6,0
+TISI.US,D,20171227,000000,143.5,148,142.5,146,21085.7,0
+TISI.US,D,20171228,000000,146,148,144.5,148,29215.300000000003,0
+TISI.US,D,20171229,000000,147.5,153.5,143,149,39036.3,0
+TISI.US,D,20180102,000000,148.5,152,145.5,151,32155.600000000002,0
+TISI.US,D,20180103,000000,151.5,153,147.5,149,34739.3,0
+TISI.US,D,20180104,000000,150,158,148,157,45054.9,0
+TISI.US,D,20180105,000000,159.5,164.5,155.5,163,105079.90000000001,0
+TISI.US,D,20180108,000000,163.5,163.5,159,160.5,46377.9,0
+TISI.US,D,20180109,000000,161,161.5,159,160,43854.9,0
+TISI.US,D,20180110,000000,159.5,162.5,158.5,160.5,26472.600000000002,0
+TISI.US,D,20180111,000000,160.5,166.25,160,163,37445,0
+TISI.US,D,20180112,000000,163,166,161,162,62093.9,0
+TISI.US,D,20180116,000000,164,165.5,159,161.5,45565.600000000006,0
+TISI.US,D,20180117,000000,163,166.5,161,166.5,45228.9,0
+TISI.US,D,20180118,000000,166,169,161,162.5,44307.100000000006,0
+TISI.US,D,20180119,000000,162,167.5,161.5,165.5,98506.70000000001,0
+TISI.US,D,20180122,000000,177,185,173,178,130309.6,0
+TISI.US,D,20180123,000000,182,182.5,173,179.5,54727.8,0
+TISI.US,D,20180124,000000,179,182.5,172,178.5,39821.5,0
+TISI.US,D,20180125,000000,179.5,180.5,175.5,178.5,69627,0
+TISI.US,D,20180126,000000,178.5,180.5,173,179,42311.3,0
+TISI.US,D,20180129,000000,179,181.5,173.5,176,49192.600000000006,0
+TISI.US,D,20180130,000000,173.5,176,168,169.5,43472.600000000006,0
+TISI.US,D,20180131,000000,171,172.632,169.5,170,22717.300000000003,0
+TISI.US,D,20180201,000000,169,172,164.5,167.5,46511.200000000004,0
+TISI.US,D,20180202,000000,165.5,167.5,163,164,33756.200000000004,0
+TISI.US,D,20180205,000000,162,164.55,154,154,41005.8,0
+TISI.US,D,20180206,000000,149,161,148,158,47383.100000000006,0
+TISI.US,D,20180207,000000,158,166.068,157.5,163.5,35171.1,0
+TISI.US,D,20180208,000000,165,169,161.5,164,52216.5,0
+TISI.US,D,20180209,000000,167.5,172.5,165.5,172,69309.7,0
+TISI.US,D,20180212,000000,173,173,169,171,57117.9,0
+TISI.US,D,20180213,000000,169,171.5,166,170.5,52789.700000000004,0
+TISI.US,D,20180214,000000,169.5,176.5,168,176.5,44777.9,0
+TISI.US,D,20180215,000000,177.5,179.5,174.5,175.5,28541.2,0
+TISI.US,D,20180216,000000,175,182,175,179.5,53136.600000000006,0
+TISI.US,D,20180220,000000,179,181.5,176,178.5,50904.100000000006,0
+TISI.US,D,20180221,000000,179,181.025,173,173,23663.4,0
+TISI.US,D,20180222,000000,174.5,179.25,174.5,176,26307.800000000003,0
+TISI.US,D,20180223,000000,176.5,180,172,175.5,23112.100000000002,0
+TISI.US,D,20180226,000000,176.5,179.5,174.5,179.5,24687.800000000003,0
+TISI.US,D,20180227,000000,179.5,182,169.5,170,31449.5,0
+TISI.US,D,20180228,000000,170.5,172.5,163.5,163.5,31541.300000000003,0
+TISI.US,D,20180301,000000,164.5,172.5,164,169,38786.200000000004,0
+TISI.US,D,20180302,000000,167.5,173,165,171,30448.800000000003,0
+TISI.US,D,20180305,000000,170,172.5,167.5,171.5,27277.5,0
+TISI.US,D,20180306,000000,171.5,177.5,167.885,177,28921.100000000002,0
+TISI.US,D,20180307,000000,175.5,180.5,175,177,47363.100000000006,0
+TISI.US,D,20180308,000000,178.5,182.5,176,178,31720.4,0
+TISI.US,D,20180309,000000,180,186.75,180,186.5,77007.90000000001,0
+TISI.US,D,20180312,000000,187.5,191,184.5,187.5,66474.90000000001,0
+TISI.US,D,20180313,000000,187.5,189,182,184.5,66131.40000000001,0
+TISI.US,D,20180314,000000,200,206.5,166,169,229450.1,0
+TISI.US,D,20180315,000000,168.5,168.5,144.5,149,163996.40000000002,0
+TISI.US,D,20180316,000000,149,159,147.5,154,157260,0
+TISI.US,D,20180319,000000,153.5,156,137.75,143.5,132630.30000000002,0
+TISI.US,D,20180320,000000,143.5,143.5,137.5,142,62397.200000000004,0
+TISI.US,D,20180321,000000,141,145,137.5,141.5,44573.9,0
+TISI.US,D,20180322,000000,139.5,142,137.5,140,73506.2,0
+TISI.US,D,20180323,000000,139.5,140,135.5,137.5,72726.5,0
+TISI.US,D,20180326,000000,139.5,141,129.5,135.5,63192.600000000006,0
+TISI.US,D,20180327,000000,136,141.5,134.5,136,49901.4,0
+TISI.US,D,20180328,000000,136.5,137.5,128.5,132,79974.6,0
+TISI.US,D,20180329,000000,133,140.5,132,137.5,90016.6,0
+TISI.US,D,20180402,000000,137,138,133.5,136.5,46865.4,0
+TISI.US,D,20180403,000000,138,138.5,132,138.5,43868,0
+TISI.US,D,20180404,000000,136,142.5,135.5,142.5,48400.8,0
+TISI.US,D,20180405,000000,144,147,141.5,144,50846.700000000004,0
+TISI.US,D,20180406,000000,142.5,148.5,142.5,148,49644.8,0
+TISI.US,D,20180409,000000,149.5,153.5,146.5,151.5,33395.4,0
+TISI.US,D,20180410,000000,153.5,161.5,152.5,160,49637.200000000004,0
+TISI.US,D,20180411,000000,158.5,161,157,159.5,33995.6,0
+TISI.US,D,20180412,000000,161,168.5,158,167.5,51773.100000000006,0
+TISI.US,D,20180413,000000,168,169.5,160.5,165.5,47941,0
+TISI.US,D,20180416,000000,167.5,170,164,168,44214.4,0
+TISI.US,D,20180417,000000,169,172.5,166.5,172,40008.9,0
+TISI.US,D,20180418,000000,172,173.5,169.5,171,40101.8,0
+TISI.US,D,20180419,000000,171.5,173,165,167.5,37126.700000000004,0
+TISI.US,D,20180420,000000,167,169,163.5,164.5,34953.8,0
+TISI.US,D,20180423,000000,165,171,164.25,169.5,22149.100000000002,0
+TISI.US,D,20180424,000000,170.5,173,168,171,33602.9,0
+TISI.US,D,20180425,000000,169.5,171.5,167,169,27330.9,0
+TISI.US,D,20180426,000000,169.5,171.5,168,170,19637.9,0
+TISI.US,D,20180427,000000,170.5,174,169,171.5,31491.300000000003,0
+TISI.US,D,20180430,000000,172,175,169,169.5,25366.800000000003,0
+TISI.US,D,20180501,000000,169,173,165.5,173,30273.800000000003,0
+TISI.US,D,20180502,000000,172.5,176,172,174,40575.8,0
+TISI.US,D,20180503,000000,173,178.5,172,177,30989,0
+TISI.US,D,20180504,000000,176.5,182,175.75,180.5,40852.4,0
+TISI.US,D,20180507,000000,183.5,183.5,178.5,179.5,34473.5,0
+TISI.US,D,20180508,000000,179,184.5,178.5,182,57246.600000000006,0
+TISI.US,D,20180509,000000,175.5,198,168,191.5,91077.70000000001,0
+TISI.US,D,20180510,000000,196.5,205,195,200,81996.40000000001,0
+TISI.US,D,20180511,000000,201.5,208,199.5,206,91812.8,0
+TISI.US,D,20180514,000000,207,211.5,203,203.5,105764.5,0
+TISI.US,D,20180515,000000,201,204,200,203,39246.5,0
+TISI.US,D,20180516,000000,204.5,210,203,203.5,85037.40000000001,0
+TISI.US,D,20180517,000000,204,208.5,202.5,207,76227.90000000001,0
+TISI.US,D,20180518,000000,207,209.5,205.5,208.5,48744.700000000004,0
+TISI.US,D,20180521,000000,209,220,207.75,219,80009.90000000001,0
+TISI.US,D,20180522,000000,219,222,212.5,213,41544,0
+TISI.US,D,20180523,000000,212,216,210,214.5,52268.9,0
+TISI.US,D,20180524,000000,214.5,218,212.5,214,36796.700000000004,0
+TISI.US,D,20180525,000000,213,215.5,210,211.5,32609.5,0
+TISI.US,D,20180529,000000,208.5,215.5,208,211.5,22803,0
+TISI.US,D,20180530,000000,213.5,215.5,212,212.5,51445.9,0
+TISI.US,D,20180531,000000,211.5,213.5,209.5,212.5,40169.9,0
+TISI.US,D,20180601,000000,214.5,215,213,214,28608.800000000003,0
+TISI.US,D,20180604,000000,214.5,219,214,215,29611.5,0
+TISI.US,D,20180605,000000,215,219.5,214.21,219,54672,0
+TISI.US,D,20180606,000000,220,221.5,215.5,215.5,31299.4,0
+TISI.US,D,20180607,000000,216.5,219.5,216,217,24984.5,0
+TISI.US,D,20180608,000000,217,217.5,209,209.5,39999.700000000004,0
+TISI.US,D,20180611,000000,209.5,211,207,210.5,28067.100000000002,0
+TISI.US,D,20180612,000000,211,212.5,208,210,33164,0
+TISI.US,D,20180613,000000,210.5,215.5,209,211.5,29896.100000000002,0
+TISI.US,D,20180614,000000,211.5,212,209.25,211,25598.2,0
+TISI.US,D,20180615,000000,210,213.5,208.75,212.5,42217.4,0
+TISI.US,D,20180618,000000,211.5,219.5,210.5,219.5,67983,0
+TISI.US,D,20180619,000000,217.5,220,211,215.5,18243.9,0
+TISI.US,D,20180620,000000,215.5,217.5,213.5,216,21767.4,0
+TISI.US,D,20180621,000000,216.5,216.5,210.25,211,26229.800000000003,0
+TISI.US,D,20180622,000000,213.5,218.5,212.25,217.5,51744.700000000004,0
+TISI.US,D,20180625,000000,217,218.5,212,217.5,17145,0
+TISI.US,D,20180626,000000,218,220.75,216,219.5,28827.5,0
+TISI.US,D,20180627,000000,220.5,222.95,218.5,219.5,25262.9,0
+TISI.US,D,20180628,000000,219.5,223,217.05,222.5,29808.9,0
+TISI.US,D,20180629,000000,224.5,234,223.5,231,69948.1,0
+TISI.US,D,20180702,000000,229.5,232,227.75,231.5,27910.7,0
+TISI.US,D,20180703,000000,232.5,233,229.5,230,17757.9,0
+TISI.US,D,20180705,000000,231.5,232,228.5,231,46505.600000000006,0
+TISI.US,D,20180706,000000,231.5,238,230,235,77273,0
+TISI.US,D,20180709,000000,237.5,241.5,236,237.5,35388.6,0
+TISI.US,D,20180710,000000,237.5,239.5,233,236.5,37811,0
+TISI.US,D,20180711,000000,233.5,236,221,222,45549.100000000006,0
+TISI.US,D,20180712,000000,222.5,222.5,206.75,208.5,48742,0
+TISI.US,D,20180713,000000,208.5,212.5,207.75,210.5,36048.5,0
+TISI.US,D,20180716,000000,210,210,200.75,204,29663.4,0
+TISI.US,D,20180717,000000,204,211.5,204,208.5,26458.9,0
+TISI.US,D,20180718,000000,208.5,217,207.5,216.5,22818.100000000002,0
+TISI.US,D,20180719,000000,216.5,222.5,214.5,221.5,22731.4,0
+TISI.US,D,20180720,000000,221.5,222.5,216.75,220.5,27446.2,0
+TISI.US,D,20180723,000000,220,225.75,215.5,224.5,20911.100000000002,0
+TISI.US,D,20180724,000000,226.5,228.5,219,221.5,22032.100000000002,0
+TISI.US,D,20180725,000000,222,225.75,219.284,225,14650.7,0
+TISI.US,D,20180726,000000,225.5,230,225.5,227.5,26384.4,0
+TISI.US,D,20180727,000000,228,228,222.5,223.5,18084.9,0
+TISI.US,D,20180730,000000,224,230.5,223.5,224,22384.7,0
+TISI.US,D,20180731,000000,225,227.5,217.5,218,33376.1,0
+TISI.US,D,20180801,000000,218,229,217.5,227.5,30092.100000000002,0
+TISI.US,D,20180802,000000,227,229.5,219,219.5,31376.7,0
+TISI.US,D,20180803,000000,220,221,216.25,219,29610.800000000003,0
+TISI.US,D,20180806,000000,220,225.5,219,223.5,31785.2,0
+TISI.US,D,20180807,000000,223,231,223,229.5,20302.4,0
+TISI.US,D,20180808,000000,229,231.5,222,227.5,35239.8,0
+TISI.US,D,20180809,000000,225.5,231,225.5,227,29679,0
+TISI.US,D,20180810,000000,229.5,239.5,226.5,231.5,63989.700000000004,0
+TISI.US,D,20180813,000000,231.5,233,227.5,230,20573.7,0
+TISI.US,D,20180814,000000,230.5,236.5,229.5,230,22444.9,0
+TISI.US,D,20180815,000000,229,236.5,227,234.5,32638.9,0
+TISI.US,D,20180816,000000,235.5,245,235,242.5,68625,0
+TISI.US,D,20180817,000000,241.5,249.5,239,244.5,62526.9,0
+TISI.US,D,20180820,000000,245.5,249,244.5,247.5,41881.100000000006,0
+TISI.US,D,20180821,000000,249.5,254.5,249.394,250,33916.4,0
+TISI.US,D,20180822,000000,251,254,248,249.5,67226.2,0
+TISI.US,D,20180823,000000,251,252,249,249.5,46428.100000000006,0
+TISI.US,D,20180824,000000,250,255.539,247.5,252,27629.100000000002,0
+TISI.US,D,20180827,000000,252.75,254,241.75,243.5,38287.200000000004,0
+TISI.US,D,20180828,000000,243.5,245,232,232.5,49786.600000000006,0
+TISI.US,D,20180829,000000,232.5,232.5,228.25,230,49166.700000000004,0
+TISI.US,D,20180830,000000,230,236,227.5,234,25541.800000000003,0
+TISI.US,D,20180831,000000,233,236,229,233,22200.2,0
+TISI.US,D,20180904,000000,232.5,240.5,230.5,238,21489.600000000002,0
+TISI.US,D,20180905,000000,237.5,239,231.5,233,14085,0
+TISI.US,D,20180906,000000,233,234.5,229,230.5,15724.400000000001,0
+TISI.US,D,20180907,000000,229.5,229.5,224,225,18886.3,0
+TISI.US,D,20180910,000000,225.5,227.13,217.5,218,25793.4,0
+TISI.US,D,20180911,000000,217.5,220.5,213.5,214,30576.2,0
+TISI.US,D,20180912,000000,214,215.5,209.5,211.5,32963.4,0
+TISI.US,D,20180913,000000,211.5,213,209,209.5,15926.400000000001,0
+TISI.US,D,20180914,000000,209,211,201,202,43754.700000000004,0
+TISI.US,D,20180917,000000,202.5,213.5,202.5,208.5,50051.8,0
+TISI.US,D,20180918,000000,209,213.5,209,213,45459.700000000004,0
+TISI.US,D,20180919,000000,212.5,221,211.5,218.5,32142.4,0
+TISI.US,D,20180920,000000,219,227,218.5,225.5,29605.600000000002,0
+TISI.US,D,20180921,000000,226,227.5,220,222.5,40717.700000000004,0
+TISI.US,D,20180924,000000,223,224,213.5,214,50324.3,0
+TISI.US,D,20180925,000000,215,219.5,212,218,13577.5,0
+TISI.US,D,20180926,000000,218,223,216.5,221.5,20599.4,0
+TISI.US,D,20180927,000000,222,225.75,221.5,222,16912.100000000002,0
+TISI.US,D,20180928,000000,222,228,222,225,19916.100000000002,0
+TISI.US,D,20181001,000000,225.9,228.2,215.6,215.8,23436.2,0
+TISI.US,D,20181002,000000,216.2,222.1,214.5,218.9,15310.7,0
+TISI.US,D,20181003,000000,220.6,224.1,217.9,223.3,17655.9,0
+TISI.US,D,20181004,000000,221.5,224.4,218.5,219.6,12368.7,0
+TISI.US,D,20181005,000000,219.8,220.15,214.5,219,17373,0
+TISI.US,D,20181008,000000,218,225.4,216.95,224,15057.2,0
+TISI.US,D,20181009,000000,224.2,232.1,222.2,225.4,24243.2,0
+TISI.US,D,20181010,000000,222.7,224.6,210.9,213.5,25503.800000000003,0
+TISI.US,D,20181011,000000,212,215.7,209.6,209.7,24118.800000000003,0
+TISI.US,D,20181012,000000,213.3,214.2,203.9,206.6,20157.100000000002,0
+TISI.US,D,20181015,000000,205.6,206.55,202.6,202.8,26407.800000000003,0
+TISI.US,D,20181016,000000,203.8,204.9,193.8,198.8,38279.9,0
+TISI.US,D,20181017,000000,198.5,199,191.7,194.9,40873,0
+TISI.US,D,20181018,000000,193.6,196.8,191.6,195.8,28234.300000000003,0
+TISI.US,D,20181019,000000,195.2,197.1,191.1,191.5,28004.300000000003,0
+TISI.US,D,20181022,000000,191.8,196.4,189.3,192.4,18893.7,0
+TISI.US,D,20181023,000000,189.6,192.7,188.1,191.8,23828.7,0
+TISI.US,D,20181024,000000,191.2,192.7,188.2,188.6,32391.5,0
+TISI.US,D,20181025,000000,190.3,196.4,188.9,194.7,29178,0
+TISI.US,D,20181026,000000,192.2,195.7,189.5,192.4,18703.8,0
+TISI.US,D,20181029,000000,194.6,200.4,193.8,195.9,15439,0
+TISI.US,D,20181030,000000,195.4,201.8,195.2,201.8,19140.100000000002,0
+TISI.US,D,20181031,000000,204.3,207.475,196.7,199,24513.300000000003,0
+TISI.US,D,20181101,000000,199.4,202.1,194.6,196.2,17253.5,0
+TISI.US,D,20181102,000000,196.3,200.75,194.5,198.9,21100.800000000003,0
+TISI.US,D,20181105,000000,199.8,202.5,194.35,195.3,21413.5,0
+TISI.US,D,20181106,000000,183.5,213.5,174.8,212.8,77712,0
+TISI.US,D,20181107,000000,211.3,215.6,202.3,212.3,43391.3,0
+TISI.US,D,20181108,000000,203.8,208.2,191,197.2,70612.7,0
+TISI.US,D,20181109,000000,194.6,205.6,192.3,203.8,154214.7,0
+TISI.US,D,20181112,000000,204.8,207.9,188.9,188.9,56131.200000000004,0
+TISI.US,D,20181113,000000,190.3,190.3,181.8,185.9,44807.4,0
+TISI.US,D,20181114,000000,187.9,189,182.6,184.5,35417,0
+TISI.US,D,20181115,000000,183.4,184.6,179.7,180.1,29140.100000000002,0
+TISI.US,D,20181116,000000,179,180.9,174.8,176.1,58782.700000000004,0
+TISI.US,D,20181119,000000,175.8,179.2,167.7,169.5,31882.5,0
+TISI.US,D,20181120,000000,167.2,169.8,165.5,166.6,36265.1,0
+TISI.US,D,20181121,000000,167.2,175.7,167.2,173.3,20532.7,0
+TISI.US,D,20181123,000000,171.4,176.2,171.3,171.3,7534,0
+TISI.US,D,20181126,000000,172.8,174,167.7,167.9,32686.4,0
+TISI.US,D,20181127,000000,166.9,169.8,165.7,165.9,13904.900000000001,0
+TISI.US,D,20181128,000000,165.1,170.7,165.1,170.3,43403.9,0
+TISI.US,D,20181129,000000,170.2,173.8,167.3,172.2,31682.2,0
+TISI.US,D,20181130,000000,172.8,174.5,164.9,167.1,28243.2,0
+TISI.US,D,20181203,000000,169.3,170.9,165.9,170.2,19808.300000000003,0
+TISI.US,D,20181204,000000,170.3,171.7,164.5,165.2,40742.600000000006,0
+TISI.US,D,20181206,000000,162.7,167.9,161.5,167.8,28711.9,0
+TISI.US,D,20181207,000000,167.9,171,165.2,165.6,24103.7,0
+TISI.US,D,20181210,000000,164.7,166,160.4,160.8,19237.100000000002,0
+TISI.US,D,20181211,000000,161.6,164.6,159.9,160,18452.3,0
+TISI.US,D,20181212,000000,161.7,162.7,158.8,158.9,23573.7,0
+TISI.US,D,20181213,000000,158.4,159.8,153.45,153.9,15005,0
+TISI.US,D,20181214,000000,152.7,155.7,151.1,151.6,55974.5,0
+TISI.US,D,20181217,000000,152.2,153.9,148.9,149.7,28856,0
+TISI.US,D,20181218,000000,150.4,151.9,148.1,148.2,24059.300000000003,0
+TISI.US,D,20181219,000000,149.1,154.4,146.5,147.7,24713.100000000002,0
+TISI.US,D,20181220,000000,147.6,150.4,146.25,148.5,26888.2,0
+TISI.US,D,20181221,000000,148.4,149.6,140.1,141.2,57350.5,0
+TISI.US,D,20181224,000000,140.2,146,139.05,141.9,11720.900000000001,0
+TISI.US,D,20181226,000000,141.9,148.1,140.4,148,24780.7,0
+TISI.US,D,20181227,000000,145.3,147.4,140.8,146.6,14566.6,0
+TISI.US,D,20181228,000000,147.1,150.8,146,149.3,18154.8,0
+TISI.US,D,20181231,000000,150.6,150.8,144.2,146.5,14754.1,0
+TISI.US,D,20190102,000000,144.1,149.2,142.1,148.8,28365.100000000002,0
+TISI.US,D,20190103,000000,147.6,150.3,145.1,148.2,15191,0
+TISI.US,D,20190104,000000,150.1,154.2,149.5,152,15620.300000000001,0
+TISI.US,D,20190107,000000,151.1,160,150.7,155.7,27423.300000000003,0
+TISI.US,D,20190108,000000,156.5,157.3,151.3,153.9,33650.3,0
+TISI.US,D,20190109,000000,154,157.4,148.25,155.5,58083.600000000006,0
+TISI.US,D,20190110,000000,153.2,156.1,149.6,156,35520.700000000004,0
+TISI.US,D,20190111,000000,154.7,157.4,151.4,156.2,22176.800000000003,0
+TISI.US,D,20190114,000000,150.6,158.4,150.1,150.6,12635.800000000001,0
+TISI.US,D,20190115,000000,150.6,155.4,148.701,153.1,46706.4,0
+TISI.US,D,20190116,000000,153.4,154,149.6,151.4,19079.3,0
+TISI.US,D,20190117,000000,151.3,156.2,151.2,155.4,34210.200000000004,0
+TISI.US,D,20190118,000000,155.4,158.1,153.4,156.4,19396.9,0
+TISI.US,D,20190122,000000,155.4,157.8,151.6,153.2,22799.100000000002,0
+TISI.US,D,20190123,000000,153.2,155.4,148.3,150.2,15004.6,0
+TISI.US,D,20190124,000000,149.5,150.4,147.6,149,14739.400000000001,0
+TISI.US,D,20190125,000000,149.7,151.7,144.5,145.1,42092.100000000006,0
+TISI.US,D,20190128,000000,144.5,146.2,140.7,141.7,59032,0
+TISI.US,D,20190129,000000,140.6,143.6,139.2,140.3,37923.700000000004,0
+TISI.US,D,20190130,000000,141.3,145.5,140.1,145,19681.5,0
+TISI.US,D,20190131,000000,143.5,147.4,141.5,143.4,41327.600000000006,0
+TISI.US,D,20190201,000000,143.7,144,141.8,143,28616.5,0
+TISI.US,D,20190204,000000,142.5,147.1,141.4,147,15531.2,0
+TISI.US,D,20190205,000000,147.6,151.4,147,151.3,15739.2,0
+TISI.US,D,20190206,000000,151.3,151.7,148.2,150.6,11357.1,0
+TISI.US,D,20190207,000000,149.4,150,143.2,144.2,20875.300000000003,0
+TISI.US,D,20190208,000000,143.9,145.3,142.1,142.8,11876.2,0
+TISI.US,D,20190211,000000,143.1,144.6,141.3,144.1,16626.4,0
+TISI.US,D,20190212,000000,145.1,147.7,145.1,146.8,15067.6,0
+TISI.US,D,20190213,000000,146.7,152.7,146.3,152.4,22413.100000000002,0
+TISI.US,D,20190214,000000,152.4,156.5,150.65,153.9,25101.100000000002,0
+TISI.US,D,20190215,000000,154.5,156.5,148.5,149.2,26606.7,0
+TISI.US,D,20190219,000000,148,151.5,146.4,147.8,71782.7,0
+TISI.US,D,20190220,000000,147.8,156,147.8,155.2,30838.600000000002,0
+TISI.US,D,20190221,000000,154.7,156.2,151.95,152.5,10527.7,0
+TISI.US,D,20190222,000000,153.1,156.6,152.8,156.2,32807.1,0
+TISI.US,D,20190225,000000,156.6,157.9,151.6,155.9,25429.100000000002,0
+TISI.US,D,20190226,000000,155.5,155.75,152,154,16819.9,0
+TISI.US,D,20190227,000000,153.1,156.5,152.45,156.3,30325.4,0
+TISI.US,D,20190228,000000,155.9,156.6,152.7,156.2,27151.9,0
+TISI.US,D,20190301,000000,157,159.9,156.5,159,15334.300000000001,0
+TISI.US,D,20190304,000000,160,161.5,154.9,158.5,21525.100000000002,0
+TISI.US,D,20190305,000000,158.5,162.2,158.2,161.5,15756.900000000001,0
+TISI.US,D,20190306,000000,161.4,161.5,155.7,157.2,48393.5,0
+TISI.US,D,20190307,000000,157.1,160.7,155.3,159,14321,0
+TISI.US,D,20190308,000000,158.4,161.1,157.5,160.9,26061.5,0
+TISI.US,D,20190311,000000,160.8,167.8,160.8,166.6,30042.300000000003,0
+TISI.US,D,20190312,000000,166.9,170.1,164.7,170,75583,0
+TISI.US,D,20190313,000000,177,190,170.9,188.4,77352.1,0
+TISI.US,D,20190314,000000,188.9,196.4,187.1,194.7,58975.100000000006,0
+TISI.US,D,20190315,000000,195,196.1,183.9,184.2,65974.1,0
+TISI.US,D,20190318,000000,184.8,185.35,181.3,184.5,30754.100000000002,0
+TISI.US,D,20190319,000000,184.7,187,183.7,183.7,24820.300000000003,0
+TISI.US,D,20190320,000000,182.3,183.1,177.3,179.5,29212.100000000002,0
+TISI.US,D,20190321,000000,177.6,182.05,177.6,178.4,20696.4,0
+TISI.US,D,20190322,000000,176.4,178,174.8,175,26952.600000000002,0
+TISI.US,D,20190325,000000,176,176.3,173.4,174.3,19194.100000000002,0
+TISI.US,D,20190326,000000,175,176.2,171.1,172.5,21799.800000000003,0
+TISI.US,D,20190327,000000,172.7,178.9,171.4,177.5,56739.9,0
+TISI.US,D,20190328,000000,177.6,179,173.5,175,19118.100000000002,0
+TISI.US,D,20190329,000000,176.1,177.5,172.5,175,16704.100000000002,0
+TISI.US,D,20190401,000000,175.5,177.7,172.65,176.9,11834.1,0
+TISI.US,D,20190402,000000,177,178.2,173.6,175.7,18254.9,0
+TISI.US,D,20190403,000000,177.6,178.9,174.95,175.4,14775.7,0
+TISI.US,D,20190404,000000,176.4,178,174.6,176.4,14572.7,0
+TISI.US,D,20190405,000000,176.5,178,173.5,175.6,67695.6,0
+TISI.US,D,20190408,000000,176.1,182,175.6,180,19780.7,0
+TISI.US,D,20190409,000000,179,179.7,176.6,178.1,23618.2,0
+TISI.US,D,20190410,000000,178.8,184.3,178.3,182.2,23853.600000000002,0
+TISI.US,D,20190411,000000,182.7,183.6,178.6,181.4,13953.7,0
+TISI.US,D,20190412,000000,182.7,185,181.3,185,45398.4,0
+TISI.US,D,20190415,000000,185.3,186.9,183.9,184,9963.7,0
+TISI.US,D,20190416,000000,185.6,185.6,182.3,185,36292.3,0
+TISI.US,D,20190417,000000,185.4,187.8,185.1,185.2,15153.1,0
+TISI.US,D,20190418,000000,184.9,186.9,182.9,186.9,12016.1,0
+TISI.US,D,20190422,000000,186,188.7,183.4,184.4,9087.2,0
+TISI.US,D,20190423,000000,185.1,187.5,184.4,185.6,14075.2,0
+TISI.US,D,20190424,000000,185.8,185.8,179,179.3,19167.2,0
+TISI.US,D,20190425,000000,179.5,179.5,171.6,171.6,29608,0
+TISI.US,D,20190426,000000,171.8,174,169.7,171.8,17672.2,0
+TISI.US,D,20190429,000000,172.5,172.9,170.1,171.9,15181.400000000001,0
+TISI.US,D,20190430,000000,172.6,173.8,167.1,169,25990.9,0
+TISI.US,D,20190501,000000,169.3,174.3,169.3,171.5,45002.200000000004,0
+TISI.US,D,20190502,000000,171.3,174.9,169.2,172.5,24896.7,0
+TISI.US,D,20190503,000000,173.6,175.6,169.7,170.4,21144.2,0
+TISI.US,D,20190506,000000,168,172.6,168,171.3,18511.5,0
+TISI.US,D,20190507,000000,171.1,171.9,167.1,167.8,31545.2,0
+TISI.US,D,20190508,000000,166.1,171.4,158.6,159.5,54966.4,0
+TISI.US,D,20190509,000000,157.4,162.5,156.9,160.6,31801.7,0
+TISI.US,D,20190510,000000,160.2,160.9,155.7,158.7,36461,0
+TISI.US,D,20190513,000000,156.4,158.9,155.95,157.5,15836.300000000001,0
+TISI.US,D,20190514,000000,157.5,159.9,156.65,157.4,40903.600000000006,0
+TISI.US,D,20190515,000000,157.2,158.3,153.6,156.7,28597.9,0
+TISI.US,D,20190516,000000,156.7,158.8,155.4,155.8,17696.3,0
+TISI.US,D,20190517,000000,154.9,156.1,152.7,152.9,15852.300000000001,0
+TISI.US,D,20190520,000000,151.4,152.6,148,150,14052.2,0
+TISI.US,D,20190521,000000,150.6,152.9,149.6,152.2,24325.7,0
+TISI.US,D,20190522,000000,152.2,152.2,149.2,149.4,12233.400000000001,0
+TISI.US,D,20190523,000000,149.6,149.813,143.8,146,38440.6,0
+TISI.US,D,20190524,000000,146.2,147.9,142.3,145,32769.6,0
+TISI.US,D,20190528,000000,144.9,145.3,143,143.7,20512.100000000002,0
+TISI.US,D,20190529,000000,141.8,146.5,140.6,145.3,61539,0
+TISI.US,D,20190530,000000,145.4,148.5,144.6,147.9,15453.6,0
+TISI.US,D,20190531,000000,146.5,148.5,144.7,145.2,20236.9,0
+TISI.US,D,20190603,000000,145.7,147.15,143.6,146.1,18081.100000000002,0
+TISI.US,D,20190604,000000,147.2,149.9,146.982,149.9,13162.400000000001,0
+TISI.US,D,20190605,000000,150.3,151.3,148.75,149.4,28536.5,0
+TISI.US,D,20190606,000000,149.3,150.4,144.3,146.7,16365.400000000001,0
+TISI.US,D,20190607,000000,147.2,149.3,146.5,146.8,41768.100000000006,0
+TISI.US,D,20190610,000000,148.1,151.3,148,149,13351.7,0
+TISI.US,D,20190611,000000,150.2,151.5,145.75,147.9,10668.6,0
+TISI.US,D,20190612,000000,146.7,148.3,146.1,146.4,7393.700000000001,0
+TISI.US,D,20190613,000000,147.5,149.2,147.4,148.8,7678.400000000001,0
+TISI.US,D,20190614,000000,148.8,149.5,146,146.1,15412.800000000001,0
+TISI.US,D,20190617,000000,146.2,146.3,144.5,145.6,14704.7,0
+TISI.US,D,20190618,000000,147.5,150.85,145.2,147.1,13559.1,0
+TISI.US,D,20190619,000000,147.1,147.1,145.5,146.1,7670.200000000001,0
+TISI.US,D,20190620,000000,147.4,149.3,146.7,149.3,10691.300000000001,0
+TISI.US,D,20190621,000000,148.3,150.4,147.2,147.4,19730.300000000003,0
+TISI.US,D,20190624,000000,147.3,147.3,144.5,144.7,9256.5,0
+TISI.US,D,20190625,000000,144.8,149.3,144.7,147.5,16123.2,0
+TISI.US,D,20190626,000000,147.9,150.8,147.7,150.5,13667.900000000001,0
+TISI.US,D,20190627,000000,150.5,153.2,150.5,152.5,12275.900000000001,0
+TISI.US,D,20190628,000000,152.6,155,152.6,153.2,31354.9,0
+TISI.US,D,20190701,000000,155.7,159,154.2,158.5,28919.5,0
+TISI.US,D,20190702,000000,158.5,158.5,149.2,150.8,13613.300000000001,0
+TISI.US,D,20190703,000000,151,151,149.25,149.6,5926.3,0
+TISI.US,D,20190705,000000,149,150.5,147.1,150.4,7820.6,0
+TISI.US,D,20190708,000000,150.3,151.4,148.4,149.9,12110.7,0
+TISI.US,D,20190709,000000,149.1,150.1,147.7,149,47520.700000000004,0
+TISI.US,D,20190710,000000,149.5,150,146.2,147,14819.300000000001,0
+TISI.US,D,20190711,000000,146.7,147.4,144.1,146,12098.800000000001,0
+TISI.US,D,20190712,000000,146.8,150.6,146.8,149.8,39455.8,0
+TISI.US,D,20190715,000000,149.8,153.8,149.8,153.8,22645.100000000002,0
+TISI.US,D,20190716,000000,153.8,155.9,152.6,152.7,10963.7,0
+TISI.US,D,20190717,000000,151.9,152.1,146.9,147.6,12162.400000000001,0
+TISI.US,D,20190718,000000,147.4,150,145.5,149.8,12526.300000000001,0
+TISI.US,D,20190719,000000,149.3,152.4,148.8,151,12223.300000000001,0
+TISI.US,D,20190722,000000,151.4,154,150.6,152.1,12461.2,0
+TISI.US,D,20190723,000000,151.6,154.1,150.8,153.2,12930.1,0
+TISI.US,D,20190724,000000,153.1,158.8,153.1,158,17659.9,0
+TISI.US,D,20190725,000000,157.9,159.3,156,158.5,24336.800000000003,0
+TISI.US,D,20190726,000000,158.6,159.8,156.1,157.8,10825.1,0
+TISI.US,D,20190729,000000,157.6,161.1,156.7,160.3,14485.5,0
+TISI.US,D,20190730,000000,160,166.2,159,165.7,20464.600000000002,0
+TISI.US,D,20190731,000000,165.8,169.7,165.1,165.6,22054.5,0
+TISI.US,D,20190801,000000,165.7,166.6,158.4,159,27036,0
+TISI.US,D,20190802,000000,159.1,159.4,156.4,159.1,11583.800000000001,0
+TISI.US,D,20190805,000000,156,157.05,153,155.1,18606.8,0
+TISI.US,D,20190806,000000,155.5,158.8,153.6,157.6,12285.5,0
+TISI.US,D,20190807,000000,166.7,175.3,161.7,171,66751.3,0
+TISI.US,D,20190808,000000,171.1,175.4,169.5,171.1,57473,0
+TISI.US,D,20190809,000000,171.9,179.1,170.9,176,39661.4,0
+TISI.US,D,20190812,000000,175.2,175.3,171.1,173,15725.1,0
+TISI.US,D,20190813,000000,172.2,176.7,170.8,172.2,10357.900000000001,0
+TISI.US,D,20190814,000000,170.3,171.5,166.7,167.8,10951.5,0
+TISI.US,D,20190815,000000,169,170.8,166.6,169.4,15343.7,0
+TISI.US,D,20190816,000000,169.8,171.9,168.53,171.4,9326.1,0
+TISI.US,D,20190819,000000,172.9,175.6,170.4,170.6,86308.5,0
+TISI.US,D,20190820,000000,170.6,171.15,164.4,166.2,16065.7,0
+TISI.US,D,20190821,000000,167.1,167.4,161.6,163.9,19490.100000000002,0
+TISI.US,D,20190822,000000,164.6,165.3,161.2,161.7,10704.900000000001,0
+TISI.US,D,20190823,000000,161.3,161.3,157.1,158.8,22386.9,0
+TISI.US,D,20190826,000000,160,162.5,158,162.5,19700,0
+TISI.US,D,20190827,000000,164,164.3,161.6,163.3,17884,0
+TISI.US,D,20190828,000000,163.3,166.7,161.7,164.5,15468.900000000001,0
+TISI.US,D,20190829,000000,166,168.7,165.5,166,13029.900000000001,0
+TISI.US,D,20190830,000000,166.6,169,164.6,164.8,12261.1,0
+TISI.US,D,20190903,000000,164.9,165.5,162.8,164.8,17500.3,0
+TISI.US,D,20190904,000000,166.8,168.9,165.6,166.7,9316.7,0
+TISI.US,D,20190905,000000,169.1,170.9,167.6,167.7,17716.2,0
+TISI.US,D,20190906,000000,167.3,171.9,166.65,167.7,16440.600000000002,0
+TISI.US,D,20190909,000000,168.1,171.5,168.1,170,13398.7,0
+TISI.US,D,20190910,000000,170,170.6,169.1,170,16696.100000000002,0
+TISI.US,D,20190911,000000,170,175.9,169.4,175.7,23612.600000000002,0
+TISI.US,D,20190912,000000,175.2,181.1,174.4,180.8,16667.8,0
+TISI.US,D,20190913,000000,181.8,181.8,176.9,177.3,10703.400000000001,0
+TISI.US,D,20190916,000000,176.3,182.1,175.5,179.8,15101.2,0
+TISI.US,D,20190917,000000,179.5,183.7,177.6,181.5,12323.400000000001,0
+TISI.US,D,20190918,000000,180.9,180.9,175.6,178,14396.400000000001,0
+TISI.US,D,20190919,000000,178.3,183.5,178.05,181.2,16880.4,0
+TISI.US,D,20190920,000000,182.5,185.55,181.95,184,33885.8,0
+TISI.US,D,20190923,000000,182.9,188.3,182.9,187.6,17367.9,0
+TISI.US,D,20190924,000000,187.4,190,185.1,187.1,23575.9,0
+TISI.US,D,20190925,000000,187,190,185.9,187.6,45550.8,0
+TISI.US,D,20190926,000000,187.5,188.8,180.65,184.8,20393.4,0
+TISI.US,D,20190927,000000,185.6,185.6,178.5,181.6,11344.1,0
+TISI.US,D,20190930,000000,181.8,182.9,180.3,180.5,18182.8,0
+TISI.US,D,20191001,000000,181.6,183.5,176.1,177.5,28280.9,0
+TISI.US,D,20191002,000000,176.3,176.905,173.8,174.2,15144.400000000001,0
+TISI.US,D,20191003,000000,173.6,175.75,172.1,173.4,8470.4,0
+TISI.US,D,20191004,000000,173.3,175.7,171.8,175,11614.2,0
+TISI.US,D,20191007,000000,174.7,176.9,172.5,174,12768.400000000001,0
+TISI.US,D,20191008,000000,171.8,172.7,168,169.5,21200.100000000002,0
+TISI.US,D,20191009,000000,171,172.4,169.5,172.3,18791.7,0
+TISI.US,D,20191010,000000,172.6,176,171.8,175.4,24787.5,0
+TISI.US,D,20191011,000000,179.1,181.9,177.6,178.9,20791.100000000002,0
+TISI.US,D,20191014,000000,178.6,178.85,172.2,173.5,9059.1,0
+TISI.US,D,20191015,000000,173.6,177.9,173.45,177.3,10012.2,0
+TISI.US,D,20191016,000000,176.4,179.4,176.4,179.2,9351.800000000001,0
+TISI.US,D,20191017,000000,179.9,180.1,178.8,179.6,12493.800000000001,0
+TISI.US,D,20191018,000000,178.6,181.3,178.4,180.6,12385.300000000001,0
+TISI.US,D,20191021,000000,180.9,183.5,180.9,183,21325.600000000002,0
+TISI.US,D,20191022,000000,183,185.1,182,183.7,11004.2,0
+TISI.US,D,20191023,000000,182.1,183.8,177.5,178.1,15701.7,0
+TISI.US,D,20191024,000000,173.1,176.9,171.8,175.5,21774.100000000002,0
+TISI.US,D,20191025,000000,175.2,179.7,174.1,178.5,11751.7,0
+TISI.US,D,20191028,000000,178.8,183.1,178.8,179.4,7892.900000000001,0
+TISI.US,D,20191029,000000,178.8,180.6,177.9,179.9,12392.6,0
+TISI.US,D,20191030,000000,179.5,182.7,177.6,181.3,13029.7,0
+TISI.US,D,20191031,000000,181.4,182.6,178.95,181.6,12178.800000000001,0
+TISI.US,D,20191101,000000,182.2,185.4,181.9,185,15223.800000000001,0
+TISI.US,D,20191104,000000,186.1,186.4,185,185.7,17468.600000000002,0
+TISI.US,D,20191105,000000,185,185,173.1,173.8,37794.8,0
+TISI.US,D,20191106,000000,169.4,183.9,167.5,172.3,52156.5,0
+TISI.US,D,20191107,000000,174.4,181,174.4,176.9,25733.300000000003,0
+TISI.US,D,20191108,000000,176.7,180,176.4,178.9,17170.5,0
+TISI.US,D,20191111,000000,177.3,177.3,170.5,171,18986,0
+TISI.US,D,20191112,000000,170,171.9,168.3,169.8,13289.800000000001,0
+TISI.US,D,20191113,000000,168.1,169.7,168,168.9,11209.800000000001,0
+TISI.US,D,20191114,000000,168.2,171,167.942,169.9,9976.7,0
+TISI.US,D,20191115,000000,170.3,170.3,165.8,167,10730.2,0
+TISI.US,D,20191118,000000,167.5,167.7,165.1,165.2,10858.7,0
+TISI.US,D,20191119,000000,164.8,165,162.6,162.8,10041.5,0
+TISI.US,D,20191120,000000,161.7,163.9,161.644,162.9,17177,0
+TISI.US,D,20191121,000000,163.5,163.5,160,161.1,8177.700000000001,0
+TISI.US,D,20191122,000000,161.7,162.4,160.2,161.5,14507.7,0
+TISI.US,D,20191125,000000,161,165.7,159.3,164.1,10370.7,0
+TISI.US,D,20191126,000000,163.6,167.3,163.6,165.4,9970.400000000001,0
+TISI.US,D,20191127,000000,165.6,167.2,163.2,164.2,7597.1,0
+TISI.US,D,20191129,000000,163.6,165.6,161.15,161.7,4373.5,0
+TISI.US,D,20191202,000000,161.1,162,159.2,161.2,19633.2,0
+TISI.US,D,20191203,000000,160.9,164.3,159,162.5,17326.9,0
+TISI.US,D,20191204,000000,163.1,164.45,160.5,161,10863.2,0
+TISI.US,D,20191205,000000,161.1,164.1,161,161.4,21738.100000000002,0
+TISI.US,D,20191206,000000,162.6,163.7,160.8,161.1,15278.300000000001,0
+TISI.US,D,20191209,000000,161.6,161.6,159.2,160.4,16309.900000000001,0
+TISI.US,D,20191210,000000,160,162.4,159.1,161.9,9168,0
+TISI.US,D,20191211,000000,161.8,162.2,159.803,160.9,9269.2,0
+TISI.US,D,20191212,000000,160.4,163.25,158.6,162,12752.2,0
+TISI.US,D,20191213,000000,163.3,164.5,161.9,162.8,13085.6,0
+TISI.US,D,20191216,000000,164.5,167.35,157.9,158.2,27225.4,0
+TISI.US,D,20191217,000000,159.35,160.1,157.4,159.8,19892.2,0
+TISI.US,D,20191218,000000,160.6,161.759,158.9,159.7,14409.900000000001,0
+TISI.US,D,20191219,000000,159.6,161.55,159.5,160.1,11673.2,0
+TISI.US,D,20191220,000000,160,161.9,159.9,161.1,48669.9,0
+TISI.US,D,20191223,000000,160.6,160.6,157.6,158.8,10483.800000000001,0
+TISI.US,D,20191224,000000,158.7,160.2,158.113,159.1,3502.7000000000003,0
+TISI.US,D,20191226,000000,159.3,160.6,158.8,160.1,7336.200000000001,0
+TISI.US,D,20191227,000000,159.7,160.9,159.4,160,8249,0
+TISI.US,D,20191230,000000,160,160.6,158.5,159.4,12380.2,0
+TISI.US,D,20191231,000000,159.2,161.1,158.8,159.7,11386.300000000001,0
+TISI.US,D,20200102,000000,160.7,160.8,157.2,158,10264,0
+TISI.US,D,20200103,000000,155.8,157.8,155.8,157.5,14796.800000000001,0
+TISI.US,D,20200106,000000,155.8,160.4,155.6,159.1,14159.7,0
+TISI.US,D,20200107,000000,158.1,158.7,154.9,157,19599.100000000002,0
+TISI.US,D,20200108,000000,156.7,157.7,155.3,156.3,24046.600000000002,0
+TISI.US,D,20200109,000000,156.3,158,152.6,153,12709,0
+TISI.US,D,20200110,000000,152.9,152.9,149.2,151.2,13459.5,0
+TISI.US,D,20200113,000000,150.8,152.339,149.7,151.6,9361.1,0
+TISI.US,D,20200114,000000,150.4,152.5,150.4,151.4,10570,0
+TISI.US,D,20200115,000000,151.1,152.7,151,151.8,12798,0
+TISI.US,D,20200116,000000,151.5,157.8,151.5,156.5,8416.6,0
+TISI.US,D,20200117,000000,157.3,159.4,156.45,158.5,20354.300000000003,0
+TISI.US,D,20200121,000000,156.9,159.1,154.9,157.7,11204,0
+TISI.US,D,20200122,000000,157.9,157.9,152.35,153.7,8869.6,0
+TISI.US,D,20200123,000000,154.1,154.1,151.1,153.8,14320.1,0
+TISI.US,D,20200124,000000,153,153.3,149.9,150.5,14715.1,0
+TISI.US,D,20200127,000000,148.1,150.5,146.1,146.2,21694.800000000003,0
+TISI.US,D,20200128,000000,146,146.7,144.55,145.1,10947,0
+TISI.US,D,20200129,000000,144.1,145.75,139,140.2,15223.7,0
+TISI.US,D,20200130,000000,138.6,139.8,134.6,136.5,22399.800000000003,0
+TISI.US,D,20200131,000000,135.5,136.7,132.6,136,18618.9,0
+TISI.US,D,20200203,000000,135.6,136.947,134.3,136.1,28778.300000000003,0
+TISI.US,D,20200204,000000,138.6,141.25,138.3,138.6,11634.5,0
+TISI.US,D,20200205,000000,139.6,141.5,137.7,141.4,13637.1,0
+TISI.US,D,20200206,000000,141.9,141.9,139.2,140.1,9901,0
+TISI.US,D,20200207,000000,139.5,140.7,136.7,137.7,11339.300000000001,0
+TISI.US,D,20200210,000000,136.8,136.8,134.1,134.6,8710.2,0
+TISI.US,D,20200211,000000,134.8,136.3,133.6,135.2,8480.6,0
+TISI.US,D,20200212,000000,135.8,137.51,134.7,136.9,7018.5,0
+TISI.US,D,20200213,000000,135.7,136.3,134.4,135.4,9422.300000000001,0
+TISI.US,D,20200214,000000,135,136.2,134.6,135.9,10250.6,0
+TISI.US,D,20200218,000000,135.3,139,135.3,137.5,6842.6,0
+TISI.US,D,20200219,000000,137.8,138,136.3,137.3,6959.200000000001,0
+TISI.US,D,20200220,000000,136.3,139,136.1,138.7,8729.800000000001,0
+TISI.US,D,20200221,000000,138.1,141.3,137.1,140.6,8177.900000000001,0
+TISI.US,D,20200224,000000,136.6,138.6,135.2,137.6,13029.900000000001,0
+TISI.US,D,20200225,000000,137,137.15,134.5,135.1,12467.7,0
+TISI.US,D,20200226,000000,134.6,136,130.2,132.3,19854.7,0
+TISI.US,D,20200227,000000,129.8,132.3,126.707,127.9,34750.5,0
+TISI.US,D,20200228,000000,124.7,129,123.35,127.3,28724.9,0
+TISI.US,D,20200302,000000,125.85,128,123.1,127.4,22257.100000000002,0
+TISI.US,D,20200303,000000,127.6,130.1,122.9,123.5,20866.300000000003,0
+TISI.US,D,20200304,000000,125.2,126.3,122.013,124.3,31827,0
+TISI.US,D,20200305,000000,121.5,123.2,119.7,121.1,18981.5,0
+TISI.US,D,20200306,000000,118,120.6,114.8,117.4,22596.9,0
+TISI.US,D,20200309,000000,112.8,112.8,105.25,106.6,21939.4,0
+TISI.US,D,20200310,000000,109.2,112.7,103.4,106.3,29918.300000000003,0
+TISI.US,D,20200311,000000,104,105.5,97.1,100.1,28288.100000000002,0
+TISI.US,D,20200312,000000,95.2,95.5,76.4,76.9,25682,0
+TISI.US,D,20200313,000000,79.7,89.4,78,84.2,42936.200000000004,0
+TISI.US,D,20200316,000000,79.2,80.6,74.7,75.3,26001.7,0
+TISI.US,D,20200317,000000,76.3,79.9,67.6,78.2,51462.3,0
+TISI.US,D,20200318,000000,73.6,76.4,67,67.1,34949.4,0
+TISI.US,D,20200319,000000,67.1,84.8,67,80.1,48841.3,0
+TISI.US,D,20200320,000000,80,80.3,70.2,72.1,33618.5,0
+TISI.US,D,20200323,000000,72.5,77.85,69.2,71.3,29674,0
+TISI.US,D,20200324,000000,75.1,77.5,70.6,75.2,35158.9,0
+TISI.US,D,20200325,000000,74.8,75.9,65.2,65.5,52904.4,0
+TISI.US,D,20200326,000000,65.7,70.2,63.8,65.9,41734.8,0
+TISI.US,D,20200327,000000,63.4,64.4,57.15,57.5,27850.800000000003,0
+TISI.US,D,20200330,000000,57.6,58.6,52.4,56.2,28173.100000000002,0
+TISI.US,D,20200331,000000,56.5,66.1,56.3,65,43407.3,0
+TISI.US,D,20200401,000000,61.7,63.332,58.7,61.4,33137.9,0
+TISI.US,D,20200402,000000,61.7,69.6,61.45,64.5,32372.7,0
+TISI.US,D,20200403,000000,58.1,62.8,57.8,62.4,19625.7,0
+TISI.US,D,20200406,000000,64.3,67.5,61.2,64.1,64070.5,0
+TISI.US,D,20200407,000000,65.7,66.5,53.3,53.7,36400.4,0
+TISI.US,D,20200408,000000,54,63.2,54,62.8,48949.100000000006,0
+TISI.US,D,20200409,000000,63.9,66.9,61.45,62.4,31518.800000000003,0
+TISI.US,D,20200413,000000,62.7,63.1,58.6,60.3,20172.4,0
+TISI.US,D,20200414,000000,61.7,65.8,61.7,63.7,17278.2,0
+TISI.US,D,20200415,000000,61.2,62.4,57.7,59.8,21625.4,0
+TISI.US,D,20200416,000000,59.5,61.1,52.2,56,19317.3,0
+TISI.US,D,20200417,000000,57.2,62.3,57.2,59.3,14579,0
+TISI.US,D,20200420,000000,57.6,58.901,52.3,52.3,25117.600000000002,0
+TISI.US,D,20200421,000000,53.1,53.1,50,52.2,19014.8,0
+TISI.US,D,20200422,000000,53.2,54.05,51.4,52,15435.300000000001,0
+TISI.US,D,20200423,000000,53,58.2,52.7,56.1,22652.600000000002,0
+TISI.US,D,20200424,000000,55.7,57.3,52.6,52.8,17355.3,0
+TISI.US,D,20200427,000000,52.8,56.3,51.3,55.5,25543.600000000002,0
+TISI.US,D,20200428,000000,57.6,59.3,55.2,55.5,24743.300000000003,0
+TISI.US,D,20200429,000000,56,60.7,56,58.6,44828.3,0
+TISI.US,D,20200430,000000,57,63.3,54.8,61.7,85524.1,0
+TISI.US,D,20200501,000000,60.4,60.4,52.1,54.1,25881.300000000003,0
+TISI.US,D,20200504,000000,52.6,58.1,52.586,52.8,15004.7,0
+TISI.US,D,20200505,000000,53.9,58.6,53,53.4,30965.300000000003,0
+TISI.US,D,20200506,000000,52.9,53.5,48.6,49.2,37615.700000000004,0
+TISI.US,D,20200507,000000,50,51.6,48.5,50.1,30413.100000000002,0
+TISI.US,D,20200508,000000,51,54.2,50.1,52.8,78325.6,0
+TISI.US,D,20200511,000000,52.6,52.6,49.5,51.2,25729.800000000003,0
+TISI.US,D,20200512,000000,51,52.6,44.7,44.8,38640.8,0
+TISI.US,D,20200513,000000,44.8,45.1,39.9,40.1,40060.600000000006,0
+TISI.US,D,20200514,000000,39.6,44.998,37.501,40.7,40964.9,0
+TISI.US,D,20200515,000000,41.2,44.9,40.2,43,32348.7,0
+TISI.US,D,20200518,000000,44.5,50.3,44.5,50.2,40575.3,0
+TISI.US,D,20200519,000000,49.6,49.6,46.6,46.9,19101.5,0
+TISI.US,D,20200520,000000,47.9,50.4,46.9,50.1,35334.4,0
+TISI.US,D,20200521,000000,49.6,52.5,48.7,51.2,24111.9,0
+TISI.US,D,20200522,000000,51.4,54.7,50,53.6,21528.300000000003,0
+TISI.US,D,20200526,000000,55.7,56.85,53.6,55.9,23142.7,0
+TISI.US,D,20200527,000000,58,60.4,55.5,60,30539.600000000002,0
+TISI.US,D,20200528,000000,60.7,60.7,53.3,53.5,59057.8,0
+TISI.US,D,20200529,000000,53.1,53.45,48.6,49.3,68534.5,0
+TISI.US,D,20200601,000000,49.3,54.092,45.6,52.2,36695.4,0
+TISI.US,D,20200602,000000,53.2,58.5,52,56.4,59834.200000000004,0
+TISI.US,D,20200603,000000,58,58.4,53.4,54.1,34330,0
+TISI.US,D,20200604,000000,54,62.5,53.5,61.7,50709.200000000004,0
+TISI.US,D,20200605,000000,65,69.3,64.3,68.4,46821.700000000004,0
+TISI.US,D,20200608,000000,70.9,73.25,68.4,70.2,53657.200000000004,0
+TISI.US,D,20200609,000000,70.2,71.7,65.5,67.6,28141.9,0
+TISI.US,D,20200610,000000,68.2,68.2,62,62.8,34107.200000000004,0
+TISI.US,D,20200611,000000,58.8,59.43,52.4,52.5,27675.300000000003,0
+TISI.US,D,20200612,000000,54.8,57.8,53.3,57.4,34945.3,0
+TISI.US,D,20200615,000000,54.5,60.2,51.2,59.4,29718.800000000003,0
+TISI.US,D,20200616,000000,62.5,66.8,61,62,54430.4,0
+TISI.US,D,20200617,000000,64.6,67.8,60.601,64.9,67924.90000000001,0
+TISI.US,D,20200618,000000,58.5,61.9,51.5,53.9,167909.80000000002,0
+TISI.US,D,20200619,000000,55.5,55.6,52.55,53.1,87301.6,0
+TISI.US,D,20200622,000000,53,53,49,49.5,104772.5,0
+TISI.US,D,20200623,000000,50.5,51.5,49,50.4,154745.4,0
+TISI.US,D,20200624,000000,49.2,50,46.2,46.4,52389,0
+TISI.US,D,20200625,000000,45.6,49.1,45.1,47.7,68539.1,0
+TISI.US,D,20200626,000000,48.3,53.6,46.8,51.8,176114.1,0
+TISI.US,D,20200629,000000,53.7,56.7,52.4,53.2,55141.4,0
+TISI.US,D,20200630,000000,52.1,56,51.3,55.7,48775.5,0
+TISI.US,D,20200701,000000,55.7,57.5,53.1,55,42836.100000000006,0
+TISI.US,D,20200702,000000,55.5,56.3,53.7,54.9,48918.5,0
+TISI.US,D,20200706,000000,57.4,57.8,54.1,55.4,31870.800000000003,0
+TISI.US,D,20200707,000000,54.6,54.6,49.8,50.1,32475.9,0
+TISI.US,D,20200708,000000,50.1,50.3,47.1,48.7,77807.6,0
+TISI.US,D,20200709,000000,48.5,49.2,42,42.1,66503.40000000001,0
+TISI.US,D,20200710,000000,42.5,44.9,42.2,44.1,51598,0
+TISI.US,D,20200713,000000,44.5,46,42.3,43.9,45632.100000000006,0
+TISI.US,D,20200714,000000,43.9,44.1,42.1,43.2,35246,0
+TISI.US,D,20200715,000000,45.3,46.8,44,44.3,50826.200000000004,0
+TISI.US,D,20200716,000000,43.8,44.3,42.4,42.8,33605.3,0
+TISI.US,D,20200717,000000,42.7,43,40.9,42.1,58448.100000000006,0
+TISI.US,D,20200720,000000,42.1,42.4,40.05,40.5,40540.3,0
+TISI.US,D,20200721,000000,41.1,42.9,41,42.6,47826.8,0
+TISI.US,D,20200722,000000,42.6,42.7,39.8,40,41519.700000000004,0
+TISI.US,D,20200723,000000,40,41.1,38.8,40.9,60265.700000000004,0
+TISI.US,D,20200724,000000,41,42.5,40.1,40.6,29509.2,0
+TISI.US,D,20200727,000000,41,41,39,39.6,27389.9,0
+TISI.US,D,20200728,000000,39.2,39.7,38.1,39,40057.3,0
+TISI.US,D,20200729,000000,39.8,39.9,38.5,39.6,43809,0
+TISI.US,D,20200730,000000,39.2,39.8,38.1,39,31281.9,0
+TISI.US,D,20200731,000000,38.5,39.5,37.5,39.5,35401,0
+TISI.US,D,20200803,000000,40.1,40.4,37.65,38.3,48842.4,0
+TISI.US,D,20200804,000000,38.4,40.5,38.3,39.5,40218.600000000006,0
+TISI.US,D,20200805,000000,42.2,57.5,41.8,50.6,860946.8,0
+TISI.US,D,20200806,000000,49.3,50.5,46.45,49.1,82001.8,0
+TISI.US,D,20200807,000000,49.1,54.6,48.1,54.1,62495.200000000004,0
+TISI.US,D,20200810,000000,54.5,62.8,54.5,62.4,83285.70000000001,0
+TISI.US,D,20200811,000000,62.5,69.9,62.5,68.3,86098.6,0
+TISI.US,D,20200812,000000,69.1,71.4,62.6,64.2,79872.3,0
+TISI.US,D,20200813,000000,64.2,65.6,61.6,64.4,34215.5,0
+TISI.US,D,20200814,000000,63.4,65.8,61.55,64.3,30154.5,0
+TISI.US,D,20200817,000000,64.1,65.7,63.15,63.6,20913.300000000003,0
+TISI.US,D,20200818,000000,63.2,71,62.602,65.4,70624.3,0
+TISI.US,D,20200819,000000,65.4,65.4,59.8,60.8,36287.700000000004,0
+TISI.US,D,20200820,000000,59.4,61.85,58.9,59.2,22301.800000000003,0
+TISI.US,D,20200821,000000,58.6,60.7,57.5,58,34465.6,0
+TISI.US,D,20200824,000000,58.3,65,58.3,64.8,30912.5,0
+TISI.US,D,20200825,000000,65.7,65.7,60.6,63.2,35001.700000000004,0
+TISI.US,D,20200826,000000,62.6,65.5,62,62.8,28416.9,0
+TISI.US,D,20200827,000000,63.4,66.4,63.1,64.2,25978.600000000002,0
+TISI.US,D,20200828,000000,64.2,66,63.1,65.9,17080.7,0
+TISI.US,D,20200831,000000,65.6,65.6,62.7,63.7,26145.4,0
+TISI.US,D,20200901,000000,63.2,67.4,62.2,65.9,25397,0
+TISI.US,D,20200902,000000,66.7,72,65.8,67.1,48264.8,0
+TISI.US,D,20200903,000000,67.1,69.7,62.8,62.8,32655.5,0
+TISI.US,D,20200904,000000,64.2,65.1,61.9,63.4,24374.600000000002,0
+TISI.US,D,20200908,000000,61.8,61.8,58.6,59.9,25136.600000000002,0
+TISI.US,D,20200909,000000,59.7,62.6,59.25,61.4,22508,0
+TISI.US,D,20200910,000000,61.6,62.4,59.5,59.5,16061.900000000001,0
+TISI.US,D,20200911,000000,60.2,60.9,57.6,58.7,19388,0
+TISI.US,D,20200914,000000,59.4,61.4,58.3,60.9,16505.5,0
+TISI.US,D,20200915,000000,61.8,63.5,59.7,61.9,22386.100000000002,0
+TISI.US,D,20200916,000000,62.2,65.2,61.05,63.1,51140.600000000006,0
+TISI.US,D,20200917,000000,62,64.4,61.2,63.3,29156,0
+TISI.US,D,20200918,000000,63.7,67.6,63,65,72517.2,0
+TISI.US,D,20200921,000000,62.8,63.9,59.4,60.3,55295.5,0
+TISI.US,D,20200922,000000,61.3,61.7,58.9,60.3,39525.200000000004,0
+TISI.US,D,20200923,000000,61,63.2,57.1,57.1,34504.200000000004,0
+TISI.US,D,20200924,000000,56.2,56.2,51.2,51.4,35617.9,0
+TISI.US,D,20200925,000000,50.9,53.1,50.2,52.3,28577.9,0
+TISI.US,D,20200928,000000,53.6,56.3,53.6,54.1,27209.300000000003,0
+TISI.US,D,20200929,000000,53.3,53.9,51.4,53.1,17261.7,0
+TISI.US,D,20200930,000000,53.5,55.6,53,55,37372.1,0
+TISI.US,D,20201001,000000,55.3,55.9,53.4,54.6,15005.900000000001,0
+TISI.US,D,20201002,000000,52.7,56.8,51.6,55.8,23540.9,0
+TISI.US,D,20201005,000000,56.4,57.6,55.1,56.8,17825.3,0
+TISI.US,D,20201006,000000,58,59.3,55.7,58,33977.3,0
+TISI.US,D,20201007,000000,58.9,59.224,55.9,57.9,28590.300000000003,0
+TISI.US,D,20201008,000000,58.8,60,57.6,59.2,16227.800000000001,0
+TISI.US,D,20201009,000000,60,60,58.4,59.1,13064.7,0
+TISI.US,D,20201012,000000,59.3,61,58.6,60.8,13860.2,0
+TISI.US,D,20201013,000000,59.8,60.3,58.2,59.6,14000,0
+TISI.US,D,20201014,000000,59.6,62.3,59.2,60.2,15645.1,0
+TISI.US,D,20201015,000000,59.3,60.6,57.9,60.5,8125.8,0
+TISI.US,D,20201016,000000,60,61,58.6,58.6,10738.7,0
+TISI.US,D,20201019,000000,58.8,60.618,58.1,58.4,7859.400000000001,0
+TISI.US,D,20201020,000000,58.9,59.4,57.1,57.1,8894,0
+TISI.US,D,20201021,000000,57,57,54.7,56.5,11006.800000000001,0
+TISI.US,D,20201022,000000,56.9,58.5,55.8,58,10468.800000000001,0
+TISI.US,D,20201023,000000,58.5,59.9,57.7,59.7,16363.400000000001,0
+TISI.US,D,20201026,000000,58.5,59.1,56.6,58.8,10821.300000000001,0
+TISI.US,D,20201027,000000,58.5,59.3,57.5,59.1,12659.800000000001,0
+TISI.US,D,20201028,000000,57,57.4,55,56.6,21041.300000000003,0
+TISI.US,D,20201029,000000,56.6,58.2,53.7,57.1,24987.2,0
+TISI.US,D,20201030,000000,56.8,56.8,53,53.6,18291.4,0
+TISI.US,D,20201102,000000,55.1,57.6,53.2,57.1,15685.1,0
+TISI.US,D,20201103,000000,58.3,61.05,58.3,58.9,16086.7,0
+TISI.US,D,20201104,000000,58.1,60,54.4,56.5,22901.300000000003,0
+TISI.US,D,20201105,000000,56.2,61.7,56.2,60.1,26574.2,0
+TISI.US,D,20201106,000000,60,60,55.6,55.9,11600,0
+TISI.US,D,20201109,000000,61.5,67.8,60.6,66.5,36389,0
+TISI.US,D,20201110,000000,66.8,86.4,66.2,85.2,115708.6,0
+TISI.US,D,20201111,000000,86.2,88.8,79.1,82.2,37478.200000000004,0
+TISI.US,D,20201112,000000,80.4,82.7,77.8,79.1,27145.100000000002,0
+TISI.US,D,20201113,000000,80.4,86.1,80.2,85.6,15915.7,0
+TISI.US,D,20201116,000000,88.9,108.7,87.9,106.1,98129.8,0
+TISI.US,D,20201117,000000,110.5,115.6,103.8,107.4,52605,0
+TISI.US,D,20201118,000000,108.4,108.5,103.1,103.3,24409.9,0
+TISI.US,D,20201119,000000,101.1,106.4,100.3,100.8,34906.6,0
+TISI.US,D,20201120,000000,99.6,101.664,96.1,99.2,21451.800000000003,0
+TISI.US,D,20201123,000000,98.8,99,91.7,95.9,28390.300000000003,0
+TISI.US,D,20201124,000000,98.5,109.6,98.5,106.7,31530.7,0
+TISI.US,D,20201125,000000,105.5,105.5,99.6,100.4,19881.100000000002,0
+TISI.US,D,20201127,000000,100.3,100.958,92.6,95.7,11918.400000000001,0
+TISI.US,D,20201130,000000,93,95.7,87,87.1,23212.4,0
+TISI.US,D,20201201,000000,89.7,91,85.1,85.6,17226.4,0
+TISI.US,D,20201202,000000,85.1,90.8,84,89.4,15821.6,0
+TISI.US,D,20201203,000000,89.9,92.8,86.3,91.8,15706.2,0
+TISI.US,D,20201204,000000,92.6,100.15,92.6,100.1,15945.300000000001,0
+TISI.US,D,20201207,000000,101,105,99.2,101.2,16550.5,0
+TISI.US,D,20201208,000000,99.7,107,99.2,106.6,25860.4,0
+TISI.US,D,20201209,000000,107.3,110.904,105.5,109.2,16893.8,0
+TISI.US,D,20201210,000000,109,110.8,105.9,108,12107.1,0
+TISI.US,D,20201211,000000,105.7,114.817,105.3,111.1,22632.100000000002,0
+TISI.US,D,20201214,000000,111.8,111.8,95.2,99.6,33569.200000000004,0
+TISI.US,D,20201215,000000,101.5,104.8,99.9,104.2,12300.7,0
+TISI.US,D,20201216,000000,104,105.4,101.3,104.6,13102.2,0
+TISI.US,D,20201217,000000,105.5,106.6,101.8,103,11145,0
+TISI.US,D,20201218,000000,102.9,123,102.9,110,125140.1,0
+TISI.US,D,20201221,000000,108.3,108.9,102.1,107.5,37772.200000000004,0
+TISI.US,D,20201222,000000,108.5,110.3,104.3,106.4,23033.2,0
+TISI.US,D,20201223,000000,107.7,112.4,106.4,109.9,17428.5,0
+TISI.US,D,20201224,000000,110,112.5,108.2,110,3950,0
+TISI.US,D,20201228,000000,111.2,113.2,108.1,109.4,18653,0
+TISI.US,D,20201229,000000,109.8,111.6,106.6,108.5,14498.400000000001,0
+TISI.US,D,20201230,000000,108.5,112,108,111.1,13672.400000000001,0
+TISI.US,D,20201231,000000,110.7,111.1,106.7,109,12798.400000000001,0
+TISI.US,D,20210104,000000,109.9,109.9,98.045,99.7,17182.7,0
+TISI.US,D,20210105,000000,99.5,110.3,99.5,106.1,15197.5,0
+TISI.US,D,20210106,000000,110.2,120.8,109.8,117.3,24732.5,0
+TISI.US,D,20210107,000000,117.7,119.7,111.6,112.2,12976.6,0
+TISI.US,D,20210108,000000,112.6,113.08,108.1,110.6,8998.800000000001,0
+TISI.US,D,20210111,000000,108.1,110.4,105.4,109,10393,0
+TISI.US,D,20210112,000000,110.1,115.4,109.2,115,11860.900000000001,0
+TISI.US,D,20210113,000000,115.1,116.9,111.8,113.8,7426.200000000001,0
+TISI.US,D,20210114,000000,114.9,121,114.9,118.3,8650.4,0
+TISI.US,D,20210115,000000,114.7,117.9,108.1,109,12439.800000000001,0
+TISI.US,D,20210119,000000,110.2,111.5,106.4,109,17021.100000000002,0
+TISI.US,D,20210120,000000,109.5,111.843,105.5,107.5,12309,0
+TISI.US,D,20210121,000000,106.8,113,106.6,111.1,11962.5,0
+TISI.US,D,20210122,000000,108.2,116.6,106.7,116.4,16413.9,0
+TISI.US,D,20210125,000000,113.4,116.31,110.1,114.4,15141.400000000001,0
+TISI.US,D,20210126,000000,117,119.2,113.8,114.5,15259.6,0
+TISI.US,D,20210127,000000,109.5,112.5,105.6,107.7,22680,0
+TISI.US,D,20210128,000000,109.7,113.6,106.7,107,16863.8,0
+TISI.US,D,20210129,000000,106.3,110.6,98.5,98.8,24020.300000000003,0
+TISI.US,D,20210201,000000,98.7,107.2,97.6,106.6,18936.7,0
+TISI.US,D,20210202,000000,108.8,110.6,105.5,106.3,8915.9,0
+TISI.US,D,20210203,000000,105.7,106.1,98.8,101.4,14307.800000000001,0
+TISI.US,D,20210204,000000,102,107.5,102,107.1,7960.400000000001,0
+TISI.US,D,20210205,000000,109.3,109.3,104,106.8,7422.8,0
+TISI.US,D,20210208,000000,108.5,108.5,106.35,107.6,10273.6,0
+TISI.US,D,20210209,000000,107.6,110.5,107.4,109.9,12716,0
+TISI.US,D,20210210,000000,111.1,111.3,106.5,109.2,11579.900000000001,0
+TISI.US,D,20210211,000000,109.4,112.2,106.5,109.7,14727.6,0
+TISI.US,D,20210212,000000,108.7,110.5,105.9,106,6298.400000000001,0
+TISI.US,D,20210216,000000,106.1,107.05,101,101.6,8929.5,0
+TISI.US,D,20210217,000000,100.8,100.8,97.1,97.3,7336.900000000001,0
+TISI.US,D,20210218,000000,96.7,96.7,93.7,95.2,6695.400000000001,0
+TISI.US,D,20210219,000000,95.8,99.4,94.7,99.4,10339.6,0
+TISI.US,D,20210222,000000,98.4,108,98.256,107.4,11003.5,0
+TISI.US,D,20210223,000000,106,111.5,103.2,111.1,10941.400000000001,0
+TISI.US,D,20210224,000000,112,124.8,110.3,120,31683.7,0
+TISI.US,D,20210225,000000,120,120.8,111.9,117.7,18645.3,0
+TISI.US,D,20210226,000000,118.1,124.25,110.6,110.9,19175.4,0
+TISI.US,D,20210301,000000,115,122.1,115,119.8,14547.800000000001,0
+TISI.US,D,20210302,000000,119.8,121.2,110.5,110.7,8172.400000000001,0
+TISI.US,D,20210303,000000,112.4,124.2,112.4,121.7,17468.600000000002,0
+TISI.US,D,20210304,000000,122.3,122.963,111.2,113,15570.1,0
+TISI.US,D,20210305,000000,116.6,118,112.8,116,16727.3,0
+TISI.US,D,20210308,000000,117.9,128.9,116.8,123.9,26334.5,0
+TISI.US,D,20210309,000000,127.4,129.9,121.4,124.4,18121.2,0
+TISI.US,D,20210310,000000,113.2,138.4,111.601,125,27449.4,0
+TISI.US,D,20210311,000000,125.9,128.8,119.5,120,16883.3,0
+TISI.US,D,20210312,000000,116.6,118.9,108,117.7,29055.100000000002,0
+TISI.US,D,20210315,000000,115.1,121.5,115.1,116.9,15400.7,0
+TISI.US,D,20210316,000000,116.2,117.9,108,109.9,14567.7,0
+TISI.US,D,20210317,000000,109.9,116.7,108.6,113.5,13743.6,0
+TISI.US,D,20210318,000000,112.3,113,106.6,107.8,18745.600000000002,0
+TISI.US,D,20210319,000000,106.7,112.3,105,109.5,70835.1,0
+TISI.US,D,20210322,000000,110,112.8,105,106.3,13013.800000000001,0
+TISI.US,D,20210323,000000,104.5,106.6,98.1,98.5,19307.9,0
+TISI.US,D,20210324,000000,101,105.9,96.7,96.8,18206.8,0
+TISI.US,D,20210325,000000,94.9,100.1,93.3,98.4,14255,0
+TISI.US,D,20210326,000000,101.3,101.4,94.7,98.5,15585.7,0
+TISI.US,D,20210329,000000,99.3,101.4,95.8,96.2,14943,0
+TISI.US,D,20210330,000000,95.7,100.9,94.2,99.5,7481.3,0
+TISI.US,D,20210331,000000,106,127.15,105.9,115.3,223735.30000000002,0
+TISI.US,D,20210401,000000,118.7,121.6,115.701,120.1,42832.600000000006,0
+TISI.US,D,20210405,000000,122.1,122.6,114,116.7,26603.300000000003,0
+TISI.US,D,20210406,000000,117,121.1,116.3,119.9,18482.2,0
+TISI.US,D,20210407,000000,119.5,120.05,115.2,117.6,12520.7,0
+TISI.US,D,20210408,000000,118.1,119.8,114.2,119.4,10193.5,0
+TISI.US,D,20210409,000000,118.9,120.3,116.4,118.9,11179.2,0
+TISI.US,D,20210412,000000,118.8,120.6,117.6,119.9,11528.900000000001,0
+TISI.US,D,20210413,000000,119,119,111.2,112.4,11956,0
+TISI.US,D,20210414,000000,111.4,118.3,111.4,113.4,14356.400000000001,0
+TISI.US,D,20210415,000000,115.8,116.592,109.2,110.9,13731.400000000001,0
+TISI.US,D,20210416,000000,112.2,114.9,109.2,109.3,8511.9,0
+TISI.US,D,20210419,000000,106.8,106.8,102.3,102.9,20167,0
+TISI.US,D,20210420,000000,101.4,101.5,95.8,98.9,28006.4,0
+TISI.US,D,20210421,000000,98.9,102.1,97.6,100.5,17240.4,0
+TISI.US,D,20210422,000000,99.5,102.4,97,97.2,11165.800000000001,0
+TISI.US,D,20210423,000000,97.3,98.4,96.2,97,13568.5,0
+TISI.US,D,20210426,000000,95.7,101.4,95.7,96.8,15085.7,0
+TISI.US,D,20210427,000000,97.3,98.199,96.016,97,15072.1,0
+TISI.US,D,20210428,000000,96.6,99,96,98.3,10274.7,0
+TISI.US,D,20210429,000000,97.5,100.2,96.5,97.2,10572.400000000001,0
+TISI.US,D,20210430,000000,97.5,99.6,95.85,98.7,17681.600000000002,0
+TISI.US,D,20210503,000000,99.9,107.4,99.7,105.1,30954.7,0
+TISI.US,D,20210504,000000,105.1,108.7,101.1,105.2,30983.800000000003,0
+TISI.US,D,20210505,000000,98,98,85,85.7,31619,0
+TISI.US,D,20210506,000000,86,86.5,83,86.4,25362,0
+TISI.US,D,20210507,000000,85.5,91.3,85.2,89,17032.9,0
+TISI.US,D,20210510,000000,89.2,91.1,84.7,85.1,21056.100000000002,0
+TISI.US,D,20210511,000000,82.5,83.4,79.6,82,18063.100000000002,0
+TISI.US,D,20210512,000000,82,82.9,79,79.3,14123,0
+TISI.US,D,20210513,000000,79,82.4,78.3,81.2,16679.5,0
+TISI.US,D,20210514,000000,82.5,84.9,82.5,83.7,15042.2,0
+TISI.US,D,20210517,000000,82.5,87.4,82.4,86.5,10246.900000000001,0
+TISI.US,D,20210518,000000,86.4,88.8,84.3,86.9,18550.3,0
+TISI.US,D,20210519,000000,85,87.6,81.1,83.5,16055.400000000001,0
+TISI.US,D,20210520,000000,82.8,83.9,80.1,83.6,15074.1,0
+TISI.US,D,20210521,000000,85.1,88.5,84,87.1,14844.1,0
+TISI.US,D,20210524,000000,87.5,87.5,83.5,85.1,10565.6,0
+TISI.US,D,20210525,000000,84.7,86.9,81.4,81.8,19500.3,0
+TISI.US,D,20210526,000000,82,83.4,81.2,83.1,6899.6,0
+TISI.US,D,20210527,000000,84,88.2,84,86.6,17563.2,0
+TISI.US,D,20210528,000000,87.7,87.8,84.6,85,7435.6,0
+TISI.US,D,20210601,000000,86.6,88.9,86.1,86.7,15370.800000000001,0
+TISI.US,D,20210602,000000,87.3,87.3,83.8,85.4,11280.300000000001,0
+TISI.US,D,20210603,000000,83.7,87,82.3,86.4,9990.1,0
+TISI.US,D,20210604,000000,86.9,86.9,83.9,85.3,6454.900000000001,0
+TISI.US,D,20210607,000000,85.7,86.599,82.9,84.4,15786.300000000001,0
+TISI.US,D,20210608,000000,86,87.5,84.7,87,11355.800000000001,0
+TISI.US,D,20210609,000000,87.2,88,84.1,84.7,7283,0
+TISI.US,D,20210610,000000,86,86.4,83.3,83.7,8912.2,0
+TISI.US,D,20210611,000000,84.2,86.2,83.2,83.7,7019.700000000001,0
+TISI.US,D,20210614,000000,84.5,85.8,82,82.1,10913.6,0
+TISI.US,D,20210615,000000,81.3,82.1,78.6,81.3,17219.3,0
+TISI.US,D,20210616,000000,80.8,83.4,80,81.7,8275.800000000001,0
+TISI.US,D,20210617,000000,81.1,82,76.6,77.8,10286,0
+TISI.US,D,20210618,000000,75.9,77.1,74.2,75.9,45149.200000000004,0
+TISI.US,D,20210621,000000,76.4,77.3,72.4,73.7,16954.2,0
+TISI.US,D,20210622,000000,72.5,73.1,67.05,71,40316.600000000006,0
+TISI.US,D,20210623,000000,72,75.9,71.8,73.2,33511.1,0
+TISI.US,D,20210624,000000,73.2,74.9,70.8,74.6,19325.600000000002,0
+TISI.US,D,20210625,000000,75.4,79.1,74.8,76.3,101691.8,0
+TISI.US,D,20210628,000000,76.5,76.6,68.75,69.4,30580.5,0
+TISI.US,D,20210629,000000,69.7,70.2,66.8,66.9,12991.800000000001,0
+TISI.US,D,20210630,000000,66.9,71.2,66.4,67,25920.600000000002,0
+TISI.US,D,20210701,000000,68.1,71.107,68.1,70.5,17883.5,0
+TISI.US,D,20210702,000000,71.9,71.9,65.3,65.3,18885.5,0
+TISI.US,D,20210706,000000,65.6,66.5,61.5,65.3,29747.300000000003,0
+TISI.US,D,20210707,000000,65.5,66.65,62.7,64.8,12897.2,0
+TISI.US,D,20210708,000000,62.1,65.216,61.2,63.8,15636.6,0
+TISI.US,D,20210709,000000,65,66.9,64.2,65.7,21351.300000000003,0
+TISI.US,D,20210712,000000,64.8,65,61.9,62.6,11925.800000000001,0
+TISI.US,D,20210713,000000,62.6,62.85,57.8,58.1,20676.4,0
+TISI.US,D,20210714,000000,58.4,59.699,56.6,58.1,18797.8,0
+TISI.US,D,20210715,000000,57.9,59.9,56.7,58.6,15800.300000000001,0
+TISI.US,D,20210716,000000,60,60.7,57.936,60,25352.4,0
+TISI.US,D,20210719,000000,60,60.8,57.7,57.9,34084.3,0
+TISI.US,D,20210720,000000,57.2,62.7,56.6,60,20754.600000000002,0
+TISI.US,D,20210721,000000,60.7,63,59.8,61.4,14135.7,0
+TISI.US,D,20210722,000000,61.5,63.6,57.2,57.3,12676,0
+TISI.US,D,20210723,000000,57.3,58.3,54.723,56.8,15653.900000000001,0
+TISI.US,D,20210726,000000,57.2,59.369,56.9,58.4,12052.800000000001,0
+TISI.US,D,20210727,000000,57.6,57.95,53.9,54.5,24777.800000000003,0
+TISI.US,D,20210728,000000,55,60,53.85,58.6,21962.7,0
+TISI.US,D,20210729,000000,59.1,60.8,57.4,60.2,11160.6,0
+TISI.US,D,20210730,000000,59.6,61.9,59.3,61.7,11509.7,0
+TISI.US,D,20210802,000000,61.6,63.5,61.1,61.4,23025.4,0
+TISI.US,D,20210803,000000,62.5,65.7,60.9,65.7,48707.5,0
+TISI.US,D,20210804,000000,62,64,49.4,49.9,58093.5,0
+TISI.US,D,20210805,000000,49.8,49.8,45.7,47.2,31320.9,0
+TISI.US,D,20210806,000000,46.7,49.4,46.2,47.4,30565.800000000003,0
+TISI.US,D,20210809,000000,46.4,48,45.5,45.8,22197,0
+TISI.US,D,20210810,000000,45.6,47.9,45,47.8,23608.4,0
+TISI.US,D,20210811,000000,48.9,50.335,47.8,49.8,27219.4,0
+TISI.US,D,20210812,000000,49.8,51.1,48.45,48.8,19499.7,0
+TISI.US,D,20210813,000000,48.5,49.4,45.6,46.8,23083.100000000002,0
+TISI.US,D,20210816,000000,46.5,47,41.65,45.6,33906.4,0
+TISI.US,D,20210817,000000,44.7,44.7,41.3,41.4,63566.600000000006,0
+TISI.US,D,20210818,000000,41.2,45.1,40.4,43.8,31126.100000000002,0
+TISI.US,D,20210819,000000,42.9,45,40.2,40.9,29485,0
+TISI.US,D,20210820,000000,40.5,41.75,39.5,41.2,22598.100000000002,0
+TISI.US,D,20210823,000000,41.6,43.6,41.4,42.4,20222.100000000002,0
+TISI.US,D,20210824,000000,42.4,45.5,42.1,45,22130.800000000003,0
+TISI.US,D,20210825,000000,44.6,45.3,41.5,42,28826.600000000002,0
+TISI.US,D,20210826,000000,41.7,43.249,40.724,41.2,14798.400000000001,0
+TISI.US,D,20210827,000000,41.4,44,41.4,43.1,21376.600000000002,0
+TISI.US,D,20210830,000000,43.1,44.4,41.5,42.6,11723.7,0
+TISI.US,D,20210831,000000,42.6,45.3,42.4,44.8,19912,0
+TISI.US,D,20210901,000000,45,45.279,43.2,44.4,26541.600000000002,0
+TISI.US,D,20210902,000000,45.3,45.8,44.4,45,10716.400000000001,0
+TISI.US,D,20210903,000000,45,45.9,43.8,45.1,18351.600000000002,0
+TISI.US,D,20210907,000000,40.1,41.7,37.5,41.4,189409.6,0
+TISI.US,D,20210908,000000,41.4,42.3,39.9,41.6,54120.200000000004,0
+TISI.US,D,20210909,000000,41.1,42.1,40,41.1,69431,0
+TISI.US,D,20210910,000000,41.6,41.7,39,39.2,68451.2,0
+TISI.US,D,20210913,000000,39.1,40.8,38.5,39.5,81970.20000000001,0
+TISI.US,D,20210914,000000,39.4,40.423,36.8,37,75181.90000000001,0
+TISI.US,D,20210915,000000,37,37.8,36.1,36.4,127438.40000000001,0
+TISI.US,D,20210916,000000,36.7,37.2,34.1,34.8,91905.6,0
+TISI.US,D,20210917,000000,34.6,36.7,33.5,35.3,1027579.5,0
+TISI.US,D,20210920,000000,34.4,36.8,33.9,35.4,93459,0
+TISI.US,D,20210921,000000,36.1,36.4,33.3,34.3,126790.5,0
+TISI.US,D,20210922,000000,34.6,37.5,34.4,35.7,50849.4,0
+TISI.US,D,20210923,000000,36,37.6,35.7,35.9,46399,0
+TISI.US,D,20210924,000000,36.2,36.2,32.4,32.6,93191.3,0
+TISI.US,D,20210927,000000,32.7,34.4,32.7,33.7,52982.200000000004,0
+TISI.US,D,20210928,000000,33.8,34.3,31.7,31.8,45258.4,0
+TISI.US,D,20210929,000000,32.3,32.3,29.7,30.1,73913.90000000001,0
+TISI.US,D,20210930,000000,30.2,30.9,29.7,30.1,43871.100000000006,0
+TISI.US,D,20211001,000000,30.3,31.45,29.75,31.2,49510.200000000004,0
+TISI.US,D,20211004,000000,31.2,32.6,31,32.4,132950.9,0
+TISI.US,D,20211005,000000,36.2,36.7,33.1,34.6,315744.60000000003,0
+TISI.US,D,20211006,000000,33,33.2,29.8,29.9,118559.6,0
+TISI.US,D,20211007,000000,30,30.2,27.6,27.8,97019.40000000001,0
+TISI.US,D,20211008,000000,28.2,28.65,27.25,28.2,56681.5,0
+TISI.US,D,20211011,000000,28.7,28.7,27.4,27.7,28662.5,0
+TISI.US,D,20211012,000000,27.5,28.3,26.8,27.7,43155.100000000006,0
+TISI.US,D,20211013,000000,28,29,27.45,28.6,30313.800000000003,0
+TISI.US,D,20211014,000000,29.1,29.1,28,28.5,19532.4,0
+TISI.US,D,20211015,000000,29.2,29.3,27.3,27.4,35891.700000000004,0
+TISI.US,D,20211018,000000,27.7,27.7,26.501,27.2,32609.600000000002,0
+TISI.US,D,20211019,000000,27.5,27.78,26.8,27.2,30206.100000000002,0
+TISI.US,D,20211020,000000,27.5,28.7,26.6,27.6,32418.7,0
+TISI.US,D,20211021,000000,27.7,29.8,27.6,29,52609.5,0
+TISI.US,D,20211022,000000,29.7,30.728,27.85,28.7,43783.600000000006,0
+TISI.US,D,20211025,000000,29.1,34.2,29,33.9,96528.6,0
+TISI.US,D,20211026,000000,33.6,33.9,27.2,27.4,128415.40000000001,0
+TISI.US,D,20211027,000000,27.1,27.2,24.1,24.5,93597.70000000001,0
+TISI.US,D,20211028,000000,25.2,25.9,25,25.1,33365.5,0
+TISI.US,D,20211029,000000,25.4,26.2,23.7,24.2,34324,0
+TISI.US,D,20211101,000000,25,26,24.5,26,41164.200000000004,0
+TISI.US,D,20211102,000000,26.2,26.2,24.2,25.2,53852.600000000006,0
+TISI.US,D,20211103,000000,25.1,27.265,24.651,26.7,72291.2,0
+TISI.US,D,20211104,000000,27.1,27.7,25.4,25.8,31708.800000000003,0
+TISI.US,D,20211105,000000,26.3,26.9,25.6,26.1,56168.700000000004,0
+TISI.US,D,20211108,000000,26.8,27.5,26.2,27.1,66924.90000000001,0
+TISI.US,D,20211109,000000,27.5,27.5,25.8,26.8,43039.100000000006,0
+TISI.US,D,20211110,000000,26.4,27.1,25.6,26.2,30336.600000000002,0
+TISI.US,D,20211111,000000,26,27.39,25.65,26.9,39364.8,0
+TISI.US,D,20211112,000000,17.7,17.9,13.9,14.6,927759.5,0
+TISI.US,D,20211115,000000,15.5,16.6,14.6,14.9,411725.9,0
+TISI.US,D,20211116,000000,15.1,16.5,14.81,16.5,180298.7,0
+TISI.US,D,20211117,000000,16.5,16.679,15.5,15.6,65639.1,0
+TISI.US,D,20211118,000000,15.9,16.3,15.35,15.7,64661.200000000004,0
+TISI.US,D,20211119,000000,15.5,16.4,15.4,16.1,72701.3,0
+TISI.US,D,20211122,000000,16.4,16.7,15.25,15.3,59066.3,0
+TISI.US,D,20211123,000000,15.4,15.4,13.8,14.1,57509.600000000006,0
+TISI.US,D,20211124,000000,14.5,15.4,14.2,14.3,67862.3,0
+TISI.US,D,20211126,000000,14,14.2,13,13.8,42459,0
+TISI.US,D,20211129,000000,14.1,14.4,13.65,14.3,33535.4,0
+TISI.US,D,20211130,000000,14.3,14.6,13.1,13.5,40290.600000000006,0
+TISI.US,D,20211201,000000,14.7,14.7,11.5,11.6,100072,0
+TISI.US,D,20211202,000000,11.8,13.5,11.8,13.1,57641.200000000004,0
+TISI.US,D,20211203,000000,13.2,13.3,11.8,12.4,33222.3,0
+TISI.US,D,20211206,000000,12.4,13.8,11.709,12.9,44790.9,0
+TISI.US,D,20211207,000000,13.3,14.3,13.3,13.4,39994.600000000006,0
+TISI.US,D,20211208,000000,13.5,14,13,13.2,42310.600000000006,0
+TISI.US,D,20211209,000000,13.7,13.7,12.625,13.2,21709.600000000002,0
+TISI.US,D,20211210,000000,13.2,13.4,12.75,13.2,16476.9,0
+TISI.US,D,20211213,000000,13.5,13.5,12.05,12.5,31806.2,0
+TISI.US,D,20211214,000000,12.1,12.8,11.7,11.9,38628.4,0
+TISI.US,D,20211215,000000,12,12.6,10.9,12.3,57529.100000000006,0
+TISI.US,D,20211216,000000,12.6,13.3,12,12.1,32923,0
+TISI.US,D,20211217,000000,12.1,12.8,11.504,12.4,48071.3,0
+TISI.US,D,20211220,000000,12,12,10.9,10.9,49479.600000000006,0
+TISI.US,D,20211221,000000,11,11.3,10.8,10.9,29062.4,0
+TISI.US,D,20211222,000000,10.8,11.3,10.7,11.3,29279.7,0
+TISI.US,D,20211223,000000,11.3,12.299,11,11.8,26063.800000000003,0
+TISI.US,D,20211227,000000,12.1,12.15,10.8,10.9,55723.8,0
+TISI.US,D,20211228,000000,11,11.1,10.7,10.7,40801.100000000006,0
+TISI.US,D,20211229,000000,10.6,11.1,10.4,10.9,42620.5,0
+TISI.US,D,20211230,000000,11,11.7,10.6,11,46109.9,0
+TISI.US,D,20211231,000000,10.8,11.3,10.8,10.9,29191.100000000002,0
+TISI.US,D,20220103,000000,11.8,12.1,10.8,11.6,63754.200000000004,0
+TISI.US,D,20220104,000000,11.5,12.7,11.4,12.3,48664.3,0
+TISI.US,D,20220105,000000,12.4,13.3,11.9,12.3,61232.9,0
+TISI.US,D,20220106,000000,11.9,12.45,11.5,12.1,22225.5,0
+TISI.US,D,20220107,000000,12.3,12.45,11.6,11.7,30133.4,0
+TISI.US,D,20220110,000000,11.4,11.5,9.801,10.2,43592.4,0
+TISI.US,D,20220111,000000,10.1,10.5,9.51,9.595,66457.5,0
+TISI.US,D,20220112,000000,9.7,9.881,9.021,9.211,44590.600000000006,0
+TISI.US,D,20220113,000000,9.25,9.55,8.53,8.722,40892.5,0
+TISI.US,D,20220114,000000,8.722,8.722,8.115,8.25,63509.3,0
+TISI.US,D,20220118,000000,8.45,8.469,7.733,7.755,44054.700000000004,0
+TISI.US,D,20220119,000000,8.007,8.007,7.051,7.159,33741,0
+TISI.US,D,20220120,000000,7.159,7.361,6.78,6.8,52761.200000000004,0
+TISI.US,D,20220121,000000,6.9,7,6.342,6.363,42593.9,0
+TISI.US,D,20220124,000000,6.2,7.076,5.2,6.97,57457.200000000004,0
+TISI.US,D,20220125,000000,6.8,7.319,6.324,6.791,66312.90000000001,0
+TISI.US,D,20220126,000000,6.941,7.453,6.354,6.494,58113.5,0
+TISI.US,D,20220127,000000,6.5,7,6.101,6.263,50934.5,0
+TISI.US,D,20220128,000000,6.4,6.576,5.737,5.901,77439.1,0
+TISI.US,D,20220131,000000,6.136,7.554,5.7,7.129,258643.1,0
+TISI.US,D,20220201,000000,7.15,7.7,6.7,7.618,50383.4,0
+TISI.US,D,20220202,000000,7.6,7.7,6.95,7.099,39701.8,0
+TISI.US,D,20220203,000000,7.1,7.24999,6.4,6.895,45322.5,0
+TISI.US,D,20220204,000000,6.766,6.867,6.5,6.714,47394.5,0
+TISI.US,D,20220207,000000,7.093,7.4,6.749,6.801,34114.8,0
+TISI.US,D,20220208,000000,7.004,7.246,6.4,6.534,38024.1,0
+TISI.US,D,20220209,000000,6.7,6.7,6.3,6.429,49670.100000000006,0
+TISI.US,D,20220210,000000,6.499,7.2,6.3,6.98,82556.40000000001,0
+TISI.US,D,20220211,000000,6.925,7.69999,6.7,7.5,113580.20000000001,0
+TISI.US,D,20220214,000000,7.5,9.192,7.5,8.747,371253,0
+TISI.US,D,20220215,000000,9.03,13.7,9.03,12.7,2322291.4,0
+TISI.US,D,20220216,000000,14.7,15.7,12.1,12.7,3960105.7,0
+TISI.US,D,20220217,000000,12.2,12.9,11.3,11.6,593443.9,0
+TISI.US,D,20220218,000000,12.2,12.2,9.6,10.2,573757.9,0
+TISI.US,D,20220222,000000,9.501,9.62,8.61,9.345,225683.30000000002,0
+TISI.US,D,20220223,000000,10.2,10.2,8.03,8.101,216901.7,0
+TISI.US,D,20220224,000000,7.5,9.799,7.399,9.185,236329.1,0
+TISI.US,D,20220225,000000,9.545,9.7,8.8,9.672,154886.80000000002,0
+TISI.US,D,20220228,000000,9.324,9.797,9.21,9.445,96158.5,0
+TISI.US,D,20220301,000000,9.44,9.8,8.5,8.931,146920.80000000002,0
+TISI.US,D,20220302,000000,8.865,9.248,8.7,9.213,55584.600000000006,0
+TISI.US,D,20220303,000000,9.2,9.3,8.53,8.766,44696.200000000004,0
+TISI.US,D,20220304,000000,8.695,8.8,8.13,8.555,51822,0
+TISI.US,D,20220307,000000,8.3,9.548,8.069,8.855,244228.5,0
+TISI.US,D,20220308,000000,8.8,13.2,8.523,11.7,801958.7000000001,0
+TISI.US,D,20220309,000000,12.8,12.9,10.3,11.3,329495.2,0
+TISI.US,D,20220310,000000,11.2,13,10.8,12.2,229103,0
+TISI.US,D,20220311,000000,11.6,11.9,11.2,11.4,73546.6,0
+TISI.US,D,20220314,000000,11.5,11.5,9.9,9.978,124564.1,0
+TISI.US,D,20220315,000000,10.4,10.6,9.934,10.2,46206.4,0
+TISI.US,D,20220316,000000,10.3,11.5,10.3,11.4,104168.1,0
+TISI.US,D,20220317,000000,12.2,14,11.9,12.7,341981.60000000003,0
+TISI.US,D,20220318,000000,12.9,16,12.7,14.2,375874,0
+TISI.US,D,20220321,000000,15,17.2,14.7,16.4,418355.7,0
+TISI.US,D,20220322,000000,17.2,18,15.5,16.4,377355.4,0
+TISI.US,D,20220323,000000,16,16.5,15.5,15.6,162028.90000000002,0
+TISI.US,D,20220324,000000,15.9,16.1,14.9,15.8,115033.3,0
+TISI.US,D,20220325,000000,15.7,16.6,15.2,16.5,123123.6,0
+TISI.US,D,20220328,000000,16.3,16.5,14.8,16,145579.7,0
+TISI.US,D,20220329,000000,16.1,21.1,15.7,19.1,358996.9,0
+TISI.US,D,20220330,000000,20.2,21.95,19.2,19.5,354131.80000000005,0
+TISI.US,D,20220331,000000,19.7,22.2,19,22.1,234894.2,0
+TISI.US,D,20220401,000000,22.5,24.85,22.1,24.4,254808.6,0
+TISI.US,D,20220404,000000,25.3,26.9,23.3,24.2,292664.4,0
+TISI.US,D,20220405,000000,25.701,25.9,21.55,22.3,209638.2,0
+TISI.US,D,20220406,000000,22.3,30.7,22,27.3,1015612.3,0
+TISI.US,D,20220407,000000,29.1,29.1,22.6,23.8,580029.3,0
+TISI.US,D,20220408,000000,23.6,23.9,21.6,22.6,206203.90000000002,0
+TISI.US,D,20220411,000000,22.2,22.2,20.3,22.1,140009.1,0
+TISI.US,D,20220412,000000,23.2,23.2,20.5,21.2,118958.20000000001,0
+TISI.US,D,20220413,000000,21.4,21.5,19.8,20.4,137608,0
+TISI.US,D,20220414,000000,20.4,21.8,20.1,20.4,103178.3,0
+TISI.US,D,20220418,000000,20.3,20.3,17.9,18.4,122609.20000000001,0
+TISI.US,D,20220419,000000,18.4,20.4,17.8,19.6,122948.1,0
+TISI.US,D,20220420,000000,19.6,19.9,18.196,18.3,76316.8,0
+TISI.US,D,20220421,000000,18.4,18.7,16.801,17.2,102296.1,0
+TISI.US,D,20220422,000000,17.1,18.3,16.3,16.5,68886.2,0
+TISI.US,D,20220425,000000,16,17.2,15.8,16.5,109637.8,0
+TISI.US,D,20220426,000000,16,16.273,15.1,15.2,96766.6,0
+TISI.US,D,20220427,000000,15.3,16.16,14.9,15.3,64447.3,0
+TISI.US,D,20220428,000000,16,16.1,14.4,15.7,72691.7,0
+TISI.US,D,20220429,000000,15.3,16.3,14.3,14.4,63538.4,0
+TISI.US,D,20220502,000000,14.5,14.5,13.3,14.1,85490.70000000001,0
+TISI.US,D,20220503,000000,14,14.7,13.7,13.9,77697,0
+TISI.US,D,20220504,000000,13.9,14,12.9,13.7,64590.700000000004,0
+TISI.US,D,20220505,000000,13.5,13.684,12.6,12.9,45192.5,0
+TISI.US,D,20220506,000000,12.9,13.8,12.3,12.3,64352,0
+TISI.US,D,20220509,000000,11.7,12.3,11,11.3,66334.5,0
+TISI.US,D,20220510,000000,11.2,12,11,11.3,49327.5,0
+TISI.US,D,20220511,000000,11.3,12,10,10,64482,0
+TISI.US,D,20220512,000000,9.553,11.3,9.5,10.3,75885.5,0
+TISI.US,D,20220513,000000,10.9,11.3,10.6,10.9,84150.3,0
+TISI.US,D,20220516,000000,10.9,11.8,10.4,10.6,70201.6,0
+TISI.US,D,20220517,000000,10.8,11.2,10.5,11,55698.4,0
+TISI.US,D,20220518,000000,11,11.4,10.2,10.3,38018.8,0
+TISI.US,D,20220519,000000,10.2,10.8,10,10.4,44188.4,0
+TISI.US,D,20220520,000000,11,11.189,9.755,10.5,57580.4,0
+TISI.US,D,20220523,000000,10.6,11,10.1,10.6,45471.600000000006,0
+TISI.US,D,20220524,000000,10.5,10.9,10.1,10.6,51694.8,0
+TISI.US,D,20220525,000000,10.4,11.2,10.4,10.9,41992.200000000004,0
+TISI.US,D,20220526,000000,11.3,11.9,11.1,11.9,40636.600000000006,0
+TISI.US,D,20220527,000000,12.1,12.463,11.8,12,30256,0
+TISI.US,D,20220531,000000,12.3,12.3,11.6,11.8,45510.600000000006,0
+TISI.US,D,20220601,000000,11.7,12.06,11.2,11.4,28314.7,0
+TISI.US,D,20220602,000000,11.7,12.05,11.5,11.9,26023.9,0
+TISI.US,D,20220603,000000,11.9,11.9,11.2,11.8,34200.9,0
+TISI.US,D,20220606,000000,11.8,12.45,11.2,12.2,53274.600000000006,0
+TISI.US,D,20220607,000000,12,14.3,11.9,14.3,93281.5,0
+TISI.US,D,20220608,000000,13.8,14.9,13.6,13.8,64605.4,0
+TISI.US,D,20220609,000000,14,14,13,13.1,33036.9,0
+TISI.US,D,20220610,000000,13,13.3,11.6,11.9,46363.100000000006,0
+TISI.US,D,20220613,000000,11.2,11.4,10.5,10.9,41659.200000000004,0
+TISI.US,D,20220614,000000,10.7,11.05,10.405,10.6,32088.5,0
+TISI.US,D,20220615,000000,11,11.1,10.35,10.6,40290.100000000006,0
+TISI.US,D,20220616,000000,10.4,10.5,9.5,9.73,64838.9,0
+TISI.US,D,20220617,000000,9.8,10.7,8.692,8.701,95925.90000000001,0
+TISI.US,D,20220621,000000,9.3,9.573,8.5,8.6,98236.8,0
+TISI.US,D,20220622,000000,8.766,8.805,8.383,8.6,50410.600000000006,0
+TISI.US,D,20220623,000000,8.342,8.8,8.201,8.777,36685.700000000004,0
+TISI.US,D,20220624,000000,8.794,9.9,8.432,8.432,382433.10000000003,0
+TISI.US,D,20220627,000000,8.6,8.897,8.164,8.488,35145,0
+TISI.US,D,20220628,000000,8.481,8.8,8,8,46565.100000000006,0
+TISI.US,D,20220629,000000,8.293,8.3,7.6,7.6,36392.3,0
+TISI.US,D,20220630,000000,7.799,7.8,7.202,7.433,26957,0
+TISI.US,D,20220701,000000,7.499,7.63599,7,7.155,32097.600000000002,0
+TISI.US,D,20220705,000000,7.68,7.79999,7.1,7.717,45838,0
+TISI.US,D,20220706,000000,7.7,7.799,7.21,7.303,38184.200000000004,0
+TISI.US,D,20220707,000000,7.559,8.1,7.3,8,34066.3,0
+TISI.US,D,20220708,000000,8.308,8.392,7.8,7.854,39465.600000000006,0
+TISI.US,D,20220711,000000,7.8,8.199,7.3,7.359,29244.5,0
+TISI.US,D,20220712,000000,7.2,7.41,7.2,7.3,20098,0
+TISI.US,D,20220713,000000,7.014,7.7,7,7.388,33487.3,0
+TISI.US,D,20220714,000000,7.582,7.7,7.29701,7.376,16892.9,0
+TISI.US,D,20220715,000000,7.3,7.529,7.22101,7.414,15805.400000000001,0
+TISI.US,D,20220718,000000,7.5,8,7.5,7.708,24518.800000000003,0
+TISI.US,D,20220719,000000,7.997,8.1,7.8,7.9,14157.2,0
+TISI.US,D,20220720,000000,7.916,8.791,7.91,8.667,30271.5,0
+TISI.US,D,20220721,000000,8.705,8.705,8.096,8.384,20197.2,0
+TISI.US,D,20220722,000000,8.1,8.37,7.8,7.918,19854.7,0
+TISI.US,D,20220725,000000,7.85,8.27,7.527,8.066,9403.1,0
+TISI.US,D,20220726,000000,7.824,8.2,7.62,7.893,15026.300000000001,0
+TISI.US,D,20220727,000000,8.199,8.699,8.01,8.64,29649.300000000003,0
+TISI.US,D,20220728,000000,8.477,8.7,8.285,8.4,15489.5,0
+TISI.US,D,20220729,000000,8.1,8.5,8.006,8.277,21023.2,0
+TISI.US,D,20220801,000000,8.01,8.5,8,8.404,16213.5,0
+TISI.US,D,20220802,000000,8.4,9,8.201,8.609,26832.2,0
+TISI.US,D,20220803,000000,8.899,8.899,8.4,8.524,19712.600000000002,0
+TISI.US,D,20220804,000000,8.6,8.799,8.5,8.552,15746.2,0
+TISI.US,D,20220805,000000,8.6,8.794,8.151,8.377,22843.100000000002,0
+TISI.US,D,20220808,000000,8.883,9.543,8.531,9.075,46470,0
+TISI.US,D,20220809,000000,9.212,9.212,8.2,8.2,25065.2,0
+TISI.US,D,20220810,000000,8.776,9.2,8.624,9.1,20923.800000000003,0
+TISI.US,D,20220811,000000,9.199,10.2,8.9,9.99,41105.9,0
+TISI.US,D,20220812,000000,10.1,10.2,9.7,9.823,20517.600000000002,0
+TISI.US,D,20220815,000000,16.1,16.4,13.8,15.5,5043030.4,0
+TISI.US,D,20220816,000000,14.8,15,12.6,13.4,329747.4,0
+TISI.US,D,20220817,000000,12.6,15.3,12.5,15.3,226343.7,0
+TISI.US,D,20220818,000000,15.6,15.6,13.501,14.1,100473.8,0
+TISI.US,D,20220819,000000,13.4,15.2,13.4,15.2,57137.3,0
+TISI.US,D,20220822,000000,14.2,14.4,13.6,14.1,41246.5,0
+TISI.US,D,20220823,000000,13.5,14.993,13.5,14.3,45262.600000000006,0
+TISI.US,D,20220824,000000,13.7,14.4,13.7,14.2,28952.100000000002,0
+TISI.US,D,20220825,000000,14.2,15.1,14,14.9,44610.700000000004,0
+TISI.US,D,20220826,000000,14.4,14.9,14.1,14.4,49161.200000000004,0
+TISI.US,D,20220829,000000,14.1,14.7,13.8,13.8,41813.8,0
+TISI.US,D,20220830,000000,13.6,13.801,12.4,13.2,68285,0
+TISI.US,D,20220831,000000,13,13.5,12.9,12.9,30274.2,0
+TISI.US,D,20220901,000000,12.5,12.588,11.8,12.3,27733.4,0
+TISI.US,D,20220902,000000,12.3,13.2,12.3,13,29957.800000000003,0
+TISI.US,D,20220906,000000,12.9,12.9,12.005,12.4,13631,0
+TISI.US,D,20220907,000000,12.4,13.4,12.3,13.2,17484.3,0
+TISI.US,D,20220908,000000,13,13.8,12.8,13.2,15038,0
+TISI.US,D,20220909,000000,13.7,14.239,13.3,14,29976.7,0
+TISI.US,D,20220912,000000,14.4,14.4,13.7,14.2,16951.100000000002,0
+TISI.US,D,20220913,000000,13.5,14.1,12.65,12.9,60877.700000000004,0
+TISI.US,D,20220914,000000,13.3,13.3,12.85,12.9,29249.5,0
+TISI.US,D,20220915,000000,12.6,12.908,12.3,12.5,35045.700000000004,0
+TISI.US,D,20220916,000000,12.3,12.4,12,12.4,15050.900000000001,0
+TISI.US,D,20220919,000000,12,12.4,12,12.4,13021.2,0
+TISI.US,D,20220920,000000,12,12.3,11.7,11.9,15669,0
+TISI.US,D,20220921,000000,11.9,12.3,11.6,11.8,10795.900000000001,0
+TISI.US,D,20220922,000000,11.8,11.8,10.5,10.8,65181.200000000004,0
+TISI.US,D,20220923,000000,10.5,11.2,10.45,11,14454.900000000001,0
+TISI.US,D,20220926,000000,11,11.408,10.7,10.9,9717.1,0
+TISI.US,D,20220927,000000,11.1,11.1,10.4,10.7,11936.6,0
+TISI.US,D,20220928,000000,10.9,11.3,10.9,11.1,7041.200000000001,0
+TISI.US,D,20220929,000000,11,11.188,10.4,10.6,13083.1,0
+TISI.US,D,20220930,000000,10.6,11.094,10.4,10.6,8245.5,0
+TISI.US,D,20221003,000000,10.7,10.962,10.4,10.6,10494.300000000001,0
+TISI.US,D,20221004,000000,10.8,11.5,10.1,10.1,80957.70000000001,0
+TISI.US,D,20221005,000000,10.1,10.6,10.1,10.5,25863.4,0
+TISI.US,D,20221006,000000,10.4,10.9,10,10.4,46871.700000000004,0
+TISI.US,D,20221007,000000,10.4,10.48,10.2,10.2,6291.3,0
+TISI.US,D,20221010,000000,10.3,10.3,9.1,9.4,25396.5,0
+TISI.US,D,20221011,000000,9.118,9.747,9.1,9.123,15560,0
+TISI.US,D,20221012,000000,9.465,9.65,8.2,8.227,36432.200000000004,0
+TISI.US,D,20221013,000000,8.3,8.92,8.202,8.703,11978.2,0
+TISI.US,D,20221014,000000,8.899,9.2,8.50101,8.601,8680.4,0
+TISI.US,D,20221017,000000,8.799,9,8.704,8.802,5130.5,0
+TISI.US,D,20221018,000000,8.6,9.22,8.6,8.941,8935.9,0
+TISI.US,D,20221019,000000,9.076,9.2,8.732,8.975,15514.7,0
+TISI.US,D,20221020,000000,8.3,8.999,8.3,8.6,10712,0
+TISI.US,D,20221021,000000,8.6,8.67501,8.251,8.367,12972.1,0
+TISI.US,D,20221024,000000,8.35,8.35,8.015,8.053,12745.7,0
+TISI.US,D,20221025,000000,8,8.455,7.9,8.31,11664,0
+TISI.US,D,20221026,000000,8.096,8.514,8.02,8.117,12116.400000000001,0
+TISI.US,D,20221027,000000,7.7,8.285,7.7,8,9808.800000000001,0
+TISI.US,D,20221028,000000,8,8.001,6.72,7.071,61854.9,0
+TISI.US,D,20221031,000000,7,7.2,6.9,6.95,22287.9,0
+TISI.US,D,20221101,000000,7.199,7.3,6.673,7.179,23562,0
+TISI.US,D,20221102,000000,7.6,8.102,7.3,7.463,79302,0
+TISI.US,D,20221103,000000,7.499,8.9,7.2,8.65,48538.3,0
+TISI.US,D,20221104,000000,9.199,9.5,7.977,7.977,40241.5,0
+TISI.US,D,20221107,000000,8,8.125,7.549,7.901,27328.7,0
+TISI.US,D,20221108,000000,8.159,8.397,7.539,7.678,8778.2,0
+TISI.US,D,20221109,000000,7.892,8.099,7.52,7.806,14107.400000000001,0
+TISI.US,D,20221110,000000,8,8.5,7.6,7.8,16310.400000000001,0
+TISI.US,D,20221111,000000,7.8,8.3,7.7,8.083,28168.7,0
+TISI.US,D,20221114,000000,8.369,8.369,7.801,7.9,17714.3,0
+TISI.US,D,20221115,000000,7.942,8.28,7.61,7.674,9006.5,0
+TISI.US,D,20221116,000000,7.6,7.736,7.011,7.276,25176.5,0
+TISI.US,D,20221117,000000,7,7.46819,6.978,7.119,18833.3,0
+TISI.US,D,20221118,000000,6.8,7.397,6.8,7,10951.400000000001,0
+TISI.US,D,20221121,000000,7.194,7.425,6.712,6.831,10394.5,0
+TISI.US,D,20221122,000000,7.099,7.318,6.918,7.15,12998.2,0
+TISI.US,D,20221123,000000,7.1,7.35,7.099,7.2,3668.2000000000003,0
+TISI.US,D,20221125,000000,7.392,7.392,7.001,7.113,5759,0
+TISI.US,D,20221128,000000,7.189,7.189,6.8,7,7392.5,0
+TISI.US,D,20221129,000000,7,7,6.401,6.555,20338.300000000003,0
+TISI.US,D,20221130,000000,6.7,6.962,6.5,6.889,6738.200000000001,0
+TISI.US,D,20221201,000000,6.991,7.9,6.701,7.49,27351.9,0
+TISI.US,D,20221202,000000,7.787,7.899,7,7.261,13609,0
+TISI.US,D,20221205,000000,7.255,7.5,6.785,6.801,9145.9,0
+TISI.US,D,20221206,000000,7.093,7.4,6.695,7.152,13820.7,0
+TISI.US,D,20221207,000000,7,7.4,6.726,7.154,10960.7,0
+TISI.US,D,20221208,000000,7.399,7.4,6.90201,7.025,30109.2,0
+TISI.US,D,20221209,000000,7.199,7.7,6.911,7.55,16243.1,0
+TISI.US,D,20221212,000000,7.295,7.49,6.6,7.197,27530.300000000003,0
+TISI.US,D,20221213,000000,7.2,7.2,6.8,7.199,33674.4,0
+TISI.US,D,20221214,000000,7,7.2,6.8,6.946,23319.800000000003,0
+TISI.US,D,20221215,000000,6.8,6.99,6.6,6.7,17086.3,0
+TISI.US,D,20221216,000000,6.7,7,6.2,7,40416.4,0
+TISI.US,D,20221219,000000,7.28,7.28,6.301,6.327,26416.300000000003,0
+TISI.US,D,20221220,000000,6.599,6.662,6.301,6.35,13572.800000000001,0
+TISI.US,D,20221221,000000,6.86,6.86,5.565,5.901,85281.5,0
+TISI.US,D,20221222,000000,6,6.3858,5.41,5.63,36393,0
+TISI.US,D,20221223,000000,5.57,5.8399,5.57,5.66,29531,0
+TISI.US,D,20221227,000000,5.66,6.1,5.55,5.68,45158,0
+TISI.US,D,20221228,000000,5.7,5.72,5.06,5.21,66145,0
+TISI.US,D,20221229,000000,5.23,5.5,5.21,5.31,36399,0
+TISI.US,D,20221230,000000,5.25,5.455,5.06,5.25,67145,0
+TISI.US,D,20230103,000000,5.6,6.54,5.5,6.14,106660,0
+TISI.US,D,20230104,000000,6.14,6.58,5.85,6.53,40120,0
+TISI.US,D,20230105,000000,6.52,6.84,6.383,6.71,22086,0
+TISI.US,D,20230106,000000,6.7,6.8399,6.57,6.74,9740,0
+TISI.US,D,20230109,000000,6.88,8.15,6.88,8.08,27712,0
+TISI.US,D,20230110,000000,7.96,8.41,7.805,8.26,43187,0
+TISI.US,D,20230111,000000,8.14,8.58,8.14,8.41,27825,0
+TISI.US,D,20230112,000000,8.41,10.33,8.41,9.51,95397,0
+TISI.US,D,20230113,000000,9.46,9.48,8.91,8.98,40534,0
+TISI.US,D,20230117,000000,8.99,8.99,8.4,8.68,17801,0
+TISI.US,D,20230118,000000,8.78,8.9299,8.6,8.68,14833,0
+TISI.US,D,20230119,000000,8.56,8.82,8.174,8.52,30837,0
+TISI.US,D,20230120,000000,8.55,8.55,7.76,8,42789,0
+TISI.US,D,20230123,000000,8.04,8.53,7.81,8.02,29362,0
+TISI.US,D,20230124,000000,7.75,8.02,7.53,7.7538,12569,0
+TISI.US,D,20230125,000000,7.65,7.79,7.11,7.7,37905,0
+TISI.US,D,20230126,000000,7.71,8,7.71,7.75,3009,0
+TISI.US,D,20230127,000000,7.7,8.477,7.7,8.31,47625,0
+TISI.US,D,20230130,000000,8.2,8.3583,7.5,7.5,13746,0
+TISI.US,D,20230131,000000,7.5,7.98,7.5,7.93,15831,0
+TISI.US,D,20230201,000000,7.88,8.45,7.7,8.32,25534,0
+TISI.US,D,20230202,000000,8.27,8.68,8.27,8.5,31883,0
+TISI.US,D,20230203,000000,8.35,9.23,8.35,8.97,13421,0
+TISI.US,D,20230206,000000,8.74,9.34,8.4,9.17,36594,0
+TISI.US,D,20230207,000000,9.1,9.33,8.86,9.11,27744,0
+TISI.US,D,20230208,000000,8.91,9.3899,8.5,9.09,19588,0
+TISI.US,D,20230209,000000,9.13,9.13,8.13,8.29,35630,0
+TISI.US,D,20230210,000000,8.16,8.3,8,8.14,22404,0
+TISI.US,D,20230213,000000,8,8.75,7.81,8.14,32965,0
+TISI.US,D,20230214,000000,7.93,8.0499,7.7598,7.8,55933,0
+TISI.US,D,20230215,000000,7.72,7.98,7.56,7.69,45052,0
+TISI.US,D,20230216,000000,7.5,7.7,7.46,7.49,23534,0
+TISI.US,D,20230217,000000,7.38,7.68,7.38,7.61,2455,0
+TISI.US,D,20230221,000000,7.61,7.61,6.67,6.68,41673,0
+TISI.US,D,20230222,000000,7,8,6.8031,8,37487,0
+TISI.US,D,20230223,000000,8.39,8.6,8,8.18,20377,0
+TISI.US,D,20230224,000000,7.83,7.84,7.27,7.36,30835,0
+TISI.US,D,20230227,000000,7.6936,7.73,7.44,7.73,7110,0
+TISI.US,D,20230228,000000,7.63,7.9,6.9,7.31,31900,0
+TISI.US,D,20230301,000000,7.16,7.462,7.16,7.32,10649,0
+TISI.US,D,20230302,000000,7.18,7.9,7.06,7.63,17405,0
+TISI.US,D,20230303,000000,7.47,7.8465,7.2631,7.71,13066,0
+TISI.US,D,20230306,000000,7.72,7.94,7.72,7.79,7518,0
+TISI.US,D,20230307,000000,7.75,7.75,7.5001,7.65,3546,0
+TISI.US,D,20230308,000000,7.52,7.92,7.52,7.92,11214,0
+TISI.US,D,20230309,000000,7.621,8.07,7.52,7.52,14617,0
+TISI.US,D,20230310,000000,7.58,7.88,7.35,7.76,15393,0
+TISI.US,D,20230313,000000,7.59,8.09,7.31,7.91,16078,0
+TISI.US,D,20230314,000000,8.07,8.3956,8,8,20388,0
+TISI.US,D,20230315,000000,7.94,7.94,6.48,6.91,50047,0
+TISI.US,D,20230316,000000,6.71,7.76,6.71,7.26,25841,0
+TISI.US,D,20230317,000000,7.25,7.3099,6.32,6.5,42789,0
+TISI.US,D,20230320,000000,6.52,6.6758,6.3,6.53,13472,0
+TISI.US,D,20230321,000000,6.53,6.96,6.13,6.43,46896,0
+TISI.US,D,20230322,000000,6.37,6.4,5.69,6.15,39517,0
+TISI.US,D,20230323,000000,6.19,7,6.19,6.33,15663,0
+TISI.US,D,20230324,000000,6.24,6.99,6.24,6.72,34125,0
+TISI.US,D,20230327,000000,6.7,6.74,6.5,6.53,5330,0
+TISI.US,D,20230328,000000,6.46,6.545,6.2,6.38,21083,0
+TISI.US,D,20230329,000000,6.2271,6.2271,5.5,5.62,34146,0
+TISI.US,D,20230330,000000,5.62,5.7,4.9,5.32,55383,0
+TISI.US,D,20230331,000000,5.32,5.5,5.2,5.4799,9200,0
+TISI.US,D,20230403,000000,5.48,5.5,5.3306,5.48,12460,0
+TISI.US,D,20230404,000000,5.49,5.5,5.11,5.15,8996,0
+TISI.US,D,20230405,000000,5.14,5.84,5.14,5.67,26465,0
+TISI.US,D,20230406,000000,5.6,5.7,5.34,5.46,24333,0
+TISI.US,D,20230410,000000,5.38,6.19,5.38,6.08,28761,0
+TISI.US,D,20230411,000000,5.88,6.035,5.59,5.68,14040,0
+TISI.US,D,20230412,000000,5.98,5.98,5.42,5.42,15284,0
+TISI.US,D,20230413,000000,5.41,5.575,5.41,5.48,4322,0
+TISI.US,D,20230414,000000,5.485,5.53,5.14,5.37,65224,0
+TISI.US,D,20230417,000000,5.4,5.64,5.4,5.58,4821,0
+TISI.US,D,20230418,000000,5.51,6.15,5.51,5.8801,30073,0
+TISI.US,D,20230419,000000,5.78,5.78,5.566,5.71,5980,0
+TISI.US,D,20230420,000000,5.71,5.71,5.44,5.6,4512,0
+TISI.US,D,20230421,000000,5.55,5.55,5.24,5.29,4139,0
+TISI.US,D,20230424,000000,5.29,5.84,5.23,5.3505,23652,0
+TISI.US,D,20230425,000000,5.36,5.36,5.12,5.26,6974,0
+TISI.US,D,20230426,000000,5.25,5.46,5.1501,5.2601,8168,0
+TISI.US,D,20230427,000000,5.29,5.29,5.02,5.11,4829,0
+TISI.US,D,20230428,000000,5.1,5.18,4.95,5.169,30972,0
+TISI.US,D,20230501,000000,5.12,5.19,4.93,5.07,24814,0
+TISI.US,D,20230502,000000,5.02,5.69,4.9757,5.47,45727,0
+TISI.US,D,20230503,000000,5.49,5.49,5.2218,5.28,3955,0
+TISI.US,D,20230504,000000,5.14,5.16,4.6206,4.68,19722,0
+TISI.US,D,20230505,000000,4.77,5,4.7301,4.9,23525,0
+TISI.US,D,20230508,000000,4.91,5.09,4.62,4.67,45915,0
+TISI.US,D,20230509,000000,4.62,4.94,4.62,4.88,6933,0
+TISI.US,D,20230510,000000,4.84,4.87,4.62,4.63,7394,0
+TISI.US,D,20230511,000000,4.62,4.64,4.409,4.44,12465,0
+TISI.US,D,20230512,000000,4.43,4.89,4.26,4.3,44650,0
+TISI.US,D,20230515,000000,4.02,4.279,4.01,4.08,21518,0
+TISI.US,D,20230516,000000,4.01,4.04,3.5301,3.97,49184,0
+TISI.US,D,20230517,000000,4.11,4.17,4.0284,4.09,3394,0
+TISI.US,D,20230518,000000,4.02,4.19,4,4.08,3917,0
+TISI.US,D,20230519,000000,4.04,4.27,4.0201,4.18,3259,0
+TISI.US,D,20230522,000000,4.09,4.2,4.025,4.13,7007,0
+TISI.US,D,20230523,000000,3.994,4.35,3.994,4.34,26994,0
+TISI.US,D,20230524,000000,4.27,4.47,4.27,4.37,2208,0
+TISI.US,D,20230525,000000,4.6,7.9,4.6,7.07,4652825,0
+TISI.US,D,20230526,000000,6.64,8.145,6.29,8.06,387848,0
+TISI.US,D,20230530,000000,7.79,7.89,7.31,7.5,79698,0
+TISI.US,D,20230531,000000,7.4,7.4,6.82,6.99,71624,0
+TISI.US,D,20230601,000000,6.87,7.15,6.68,6.97,36510,0
+TISI.US,D,20230602,000000,7,7,6.45,6.56,21649,0
+TISI.US,D,20230605,000000,6.5,6.88,6.46,6.66,12053,0
+TISI.US,D,20230606,000000,6.67,7.14,6.51,7.02,14365,0
+TISI.US,D,20230607,000000,7,7.87,7,7.62,61817,0
+TISI.US,D,20230608,000000,7.6,7.6201,7.09,7.25,26863,0
+TISI.US,D,20230609,000000,7.21,7.35,6.85,6.92,70079,0
+TISI.US,D,20230612,000000,6.85,7.06,6.72,6.76,16355,0
+TISI.US,D,20230613,000000,6.8,7,6.78,6.86,10197,0
+TISI.US,D,20230614,000000,6.73,7.3766,6.55,6.65,31325,0
+TISI.US,D,20230615,000000,6.63,6.63,6.1108,6.23,24669,0
+TISI.US,D,20230616,000000,6.3,6.69,6.28,6.43,14808,0
+TISI.US,D,20230620,000000,6.75,7.225,6.3901,7.05,105449,0
+TISI.US,D,20230621,000000,7.01,7.03,6.33,6.35,42984,0
+TISI.US,D,20230622,000000,6.31,7.02,6.31,6.8,97728,0
+TISI.US,D,20230623,000000,6.59,6.83,6.475,6.48,46320,0
+TISI.US,D,20230626,000000,6.45,6.73,6.3415,6.59,18397,0
+TISI.US,D,20230627,000000,6.53,6.6167,6.46,6.46,2879,0
+TISI.US,D,20230628,000000,6.5,6.85,6.3,6.3,9487,0
+TISI.US,D,20230629,000000,6.38,7.41,6.31,7.4,51252,0
+TISI.US,D,20230630,000000,7.31,8.41,7.31,8.3,47738,0
+TISI.US,D,20230703,000000,8.4,9.49,8.21,9.4,71563,0
+TISI.US,D,20230705,000000,9.31,9.97,9.06,9.66,51112,0
+TISI.US,D,20230706,000000,9.49,9.49,8.55,8.9,16665,0
+TISI.US,D,20230707,000000,8.89,9.24,8.62,8.77,11424,0
+TISI.US,D,20230710,000000,8.69,9,8.5579,8.82,11853,0
+TISI.US,D,20230711,000000,8.8,8.82,8.28,8.49,12162,0
+TISI.US,D,20230712,000000,8.68,9.19,8.1,8.84,34207,0
+TISI.US,D,20230713,000000,8.46,9.21,8.46,9.21,19187,0
+TISI.US,D,20230714,000000,9.21,9.21,8.31,8.6,29003,0
+TISI.US,D,20230717,000000,8.67,8.9373,8.51,8.51,12149,0
+TISI.US,D,20230718,000000,8.6,9.12,8.51,8.98,11505,0
+TISI.US,D,20230719,000000,9,9.11,9,9,5046,0
+TISI.US,D,20230720,000000,9.01,9.13,8.51,8.8,12883,0
+TISI.US,D,20230721,000000,8.78,9.22,8.2916,8.4,40467,0
+TISI.US,D,20230724,000000,8.46,8.5077,7.52,7.76,9216,0
+TISI.US,D,20230725,000000,7.77,8.015,7.61,7.98,12323,0
+TISI.US,D,20230726,000000,7.79,8.0125,7.79,7.93,4088,0
+TISI.US,D,20230727,000000,8,8.1,7.74,7.74,2622,0
+TISI.US,D,20230728,000000,7.81,8.28,7.71,8.27,10454,0
+TISI.US,D,20230731,000000,8.33,8.77,8.33,8.68,9302,0
+TISI.US,D,20230801,000000,8.6,9.35,8.6,9.35,20581,0
+TISI.US,D,20230802,000000,9.17,9.17,8.79,8.995,5765,0
+TISI.US,D,20230803,000000,8.81,9.34,8.57,9.26,14864,0
+TISI.US,D,20230804,000000,9.22,9.615,9.13,9.44,12285,0
+TISI.US,D,20230807,000000,9.45,9.465,8.74,8.83,14544,0
+TISI.US,D,20230808,000000,8.84,9.4099,8.6901,9.07,16414,0
+TISI.US,D,20230809,000000,9.02,9.07,8.4107,8.98,3376,0
+TISI.US,D,20230810,000000,9,9.28,8.78,9.03,8153,0
+TISI.US,D,20230811,000000,9.5,11.25,9.4999,10.4,78946,0
+TISI.US,D,20230814,000000,10.38,10.92,10,10.34,22705,0
+TISI.US,D,20230815,000000,10.18,10.23,9.5901,10.17,15437,0
+TISI.US,D,20230816,000000,10.03,10.43,9.03,9.14,34828,0
+TISI.US,D,20230817,000000,9.08,9.51,8.8,9.07,6338,0
+TISI.US,D,20230818,000000,8.87,9.47,8.87,9.21,6033,0
+TISI.US,D,20230821,000000,9.2,9.39,8.66,8.86,11629,0
+TISI.US,D,20230822,000000,8.89,9.905,8.89,9.7,26427,0
+TISI.US,D,20230823,000000,9.35,9.49,9.3394,9.48,2924,0
+TISI.US,D,20230824,000000,9.35,9.4343,8.9,9.3,19046,0
+TISI.US,D,20230825,000000,9.07,9.42,8.99,9.19,14834,0
+TISI.US,D,20230828,000000,9.1,9.1,8.92,8.92,3615,0
+TISI.US,D,20230829,000000,8.91,9.1,8.81,8.97,4339,0
+TISI.US,D,20230830,000000,8.92,9.845,8.58,8.89,35665,0
+TISI.US,D,20230831,000000,8.73,9.2,8.73,8.83,11069,0
+TISI.US,D,20230901,000000,8.73,9.06,8.3033,8.43,7459,0
+TISI.US,D,20230905,000000,8.4,8.65,8.3,8.54,5782,0
+TISI.US,D,20230906,000000,8.63,8.7,8.3782,8.62,7852,0
+TISI.US,D,20230907,000000,8.53,8.88,8.3558,8.6,9612,0
+TISI.US,D,20230908,000000,8.63,8.96,8.615,8.615,7458,0
+TISI.US,D,20230911,000000,8.78,9,8.5,8.5,20809,0
+TISI.US,D,20230912,000000,8.51,8.96,8.51,8.53,2989,0
+TISI.US,D,20230913,000000,8.69,8.99,8.51,8.51,3776,0
+TISI.US,D,20230914,000000,8.74,9,8.5,8.79,7333,0
+TISI.US,D,20230915,000000,8.61,8.98,8.1189,8.98,17565,0
+TISI.US,D,20230918,000000,8.97,8.97,8.25,8.32,15454,0
+TISI.US,D,20230919,000000,8.63,8.9,8.44,8.78,6502,0
+TISI.US,D,20230920,000000,8.77,8.77,8.3708,8.58,2168,0
+TISI.US,D,20230921,000000,8.15,9,8.15,8.97,8563,0
+TISI.US,D,20230922,000000,8.96,8.9775,8.5201,8.57,5041,0
+TISI.US,D,20230925,000000,8.79,9.015,8.55,8.55,6828,0
+TISI.US,D,20230926,000000,8.43,8.93,8.42,8.72,10185,0
+TISI.US,D,20230927,000000,8.36,8.66,7.72,7.74,12143,0
+TISI.US,D,20230928,000000,7.96,7.96,6.75,7.19,44777,0
+TISI.US,D,20230929,000000,7.3,7.83,6.95,6.95,34226,0
+TISI.US,D,20231002,000000,6.95,7.25,6.4301,6.82,29409,0
+TISI.US,D,20231003,000000,6.58,6.8,6.53,6.63,5078,0
+TISI.US,D,20231004,000000,6.52,7.4,6.52,7.21,7004,0
+TISI.US,D,20231005,000000,7.39,7.62,7.2857,7.29,5124,0
+TISI.US,D,20231006,000000,7.43,8.78,7.3327,8.12,19395,0
+TISI.US,D,20231009,000000,7.94,8.34,7.94,8.14,7743,0
+TISI.US,D,20231010,000000,8,8.47,8,8.46,5295,0
+TISI.US,D,20231011,000000,8.51,8.51,8.13,8.13,2007,0
+TISI.US,D,20231012,000000,8.05,8.3494,8.05,8.14,2583,0
+TISI.US,D,20231013,000000,8.02,8.49,8.02,8.24,9860,0
+TISI.US,D,20231016,000000,8.38,8.85,8.26,8.6,11460,0
+TISI.US,D,20231017,000000,8.47,8.875,8.47,8.6,6066,0
+TISI.US,D,20231018,000000,8.66,8.76,8.31,8.75,6544,0
+TISI.US,D,20231019,000000,8.55,8.8,8.4932,8.4932,1358,0
+TISI.US,D,20231020,000000,8.15,8.79,8.15,8.38,4794,0
+TISI.US,D,20231023,000000,8.27,8.425,8.25,8.425,2268,0
+TISI.US,D,20231024,000000,8.4,8.68,8.25,8.26,8712,0
+TISI.US,D,20231025,000000,8.02,8.265,7.9,7.9,5812,0
+TISI.US,D,20231026,000000,8.05,8.17,7.9,8.155,2041,0
+TISI.US,D,20231027,000000,8.24,8.25,8.015,8.02,3793,0
+TISI.US,D,20231030,000000,8.18,8.25,8,8.25,8574,0
+TISI.US,D,20231031,000000,8.4341,8.44,8.37,8.37,976,0
+TISI.US,D,20231101,000000,8.27,8.27,7.85,7.87,11789,0
+TISI.US,D,20231102,000000,7.9919,8,7.9919,8,1263,0
+TISI.US,D,20231103,000000,8.06,8.68,8.06,8.2,6519,0
+TISI.US,D,20231106,000000,8.11,8.57,7.85,8.22,9335,0
+TISI.US,D,20231107,000000,7.94,8.5,7.515,7.68,19498,0
+TISI.US,D,20231108,000000,7.51,8.05,7.51,7.98,11866,0
+TISI.US,D,20231109,000000,7.98,8.03,7.86,7.86,1152,0
+TISI.US,D,20231110,000000,7.51,8.14,6.93,7.135,9325,0
+TISI.US,D,20231113,000000,6.93,7,6.7,6.8,17926,0
+TISI.US,D,20231114,000000,6.61,7.1,6.5,6.52,52091,0
+TISI.US,D,20231115,000000,6.53,6.53,6.1534,6.33,12110,0
+TISI.US,D,20231116,000000,6.4,7.03,6.0464,7.03,26781,0
+TISI.US,D,20231117,000000,6.82,7.03,6.66,7.02,6307,0
+TISI.US,D,20231120,000000,6.32,7.25,6.32,7,7005,0
+TISI.US,D,20231121,000000,6.92,6.92,6.92,6.92,732,0
+TISI.US,D,20231122,000000,6.59,7.25,6.59,6.94,4876,0
+TISI.US,D,20231124,000000,6.95,7.18,6.94,7.06,3198,0
+TISI.US,D,20231127,000000,6.9,7.1,6.42,6.49,14247,0
+TISI.US,D,20231128,000000,6.63,6.79,6.46,6.46,7769,0
+TISI.US,D,20231129,000000,6.44,7,6.42,6.91,12431,0
+TISI.US,D,20231130,000000,6.91,7.27,6.91,7.15,3934,0
+TISI.US,D,20231201,000000,7.17,7.74,6.4,6.62,25151,0
+TISI.US,D,20231204,000000,6.6,7.09,6.6,7.0308,20897,0
+TISI.US,D,20231205,000000,7.17,7.26,7.09,7.13,5760,0
+TISI.US,D,20231206,000000,7.06,7.45,7.06,7.3,7261,0
+TISI.US,D,20231207,000000,7.09,7.355,7.044,7.09,5905,0
+TISI.US,D,20231208,000000,7.17,7.35,7.16,7.34,6912,0
+TISI.US,D,20231211,000000,7.06,7.39,7.005,7.01,9471,0
+TISI.US,D,20231212,000000,7,7.12,7,7.01,3144,0
+TISI.US,D,20231213,000000,7.08,7.08,6.5,6.5,17930,0
+TISI.US,D,20231214,000000,7.08,7.08,6.58,6.89,29665,0
+TISI.US,D,20231215,000000,6.57,6.86,6.24,6.27,34444,0
+TISI.US,D,20231218,000000,6.25,6.28,5.9528,6.12,29103,0
+TISI.US,D,20231219,000000,6.11,6.4626,6.0757,6.45,7430,0
+TISI.US,D,20231220,000000,6.11,6.28,6,6.22,52451,0
+TISI.US,D,20231221,000000,6.26,6.26,5.9,5.99,35140,0
+TISI.US,D,20231222,000000,5.98,6.25,5.98,6.18,16044,0
+TISI.US,D,20231226,000000,6.3,6.461,6.05,6.19,9253,0
+TISI.US,D,20231227,000000,6.3,7,6.22,6.77,20488,0
+TISI.US,D,20231228,000000,6.57,6.77,6.54,6.58,3835,0
+TISI.US,D,20231229,000000,6.5952,6.6999,6.44,6.6,8064,0
+TISI.US,D,20240102,000000,6.5,6.61,6.5,6.61,7580,0
+TISI.US,D,20240103,000000,6.625,6.68,6.625,6.68,833,0
+TISI.US,D,20240104,000000,6.5,6.595,6.5,6.55,5332,0
+TISI.US,D,20240105,000000,6.48,6.671,6.48,6.56,4237,0
+TISI.US,D,20240108,000000,6.52,6.75,6.5,6.5,5272,0
+TISI.US,D,20240109,000000,6.5,6.94,6.5,6.83,10409,0
+TISI.US,D,20240110,000000,6.83,7.02,6.83,6.97,13852,0
+TISI.US,D,20240111,000000,6.89,6.96,6.58,6.58,29676,0
+TISI.US,D,20240112,000000,6.85,6.94,6.7702,6.8,8255,0
+TISI.US,D,20240116,000000,6.85,6.9218,6.45,6.45,27028,0
+TISI.US,D,20240117,000000,6.29,6.6441,6.28,6.5,5138,0
+TISI.US,D,20240118,000000,6.7,6.7,6.34,6.35,8342,0
+TISI.US,D,20240119,000000,6.38,6.5429,6.2662,6.31,9073,0
+TISI.US,D,20240122,000000,6.2,6.42,6.2,6.2,7017,0
+TISI.US,D,20240123,000000,6.33,6.57,6.1501,6.35,4405,0
+TISI.US,D,20240124,000000,6.43,6.48,6.36,6.48,3628,0
+TISI.US,D,20240125,000000,6.48,7.07,6.47,6.96,13221,0
+TISI.US,D,20240126,000000,6.91,7.18,6.72,6.98,17517,0
+TISI.US,D,20240129,000000,6.83,6.83,6.81,6.81,509,0
+TISI.US,D,20240130,000000,6.89,7.18,6.89,7.13,1695,0
+TISI.US,D,20240131,000000,7.17,7.18,7,7.06,6749,0
+TISI.US,D,20240201,000000,7.2269,7.2269,7.095,7.095,1711,0
+TISI.US,D,20240202,000000,7.15,7.15,6.62,6.81,18858,0
+TISI.US,D,20240205,000000,6.52,6.883,6.38,6.38,24137,0
+TISI.US,D,20240206,000000,6.31,6.4,6.2,6.39,4312,0
+TISI.US,D,20240207,000000,6.6,6.7113,6.3133,6.399,1781,0
+TISI.US,D,20240208,000000,6.52,6.52,6.41,6.41,775,0
+TISI.US,D,20240209,000000,6.53,6.94,6.5,6.86,5443,0
+TISI.US,D,20240212,000000,6.85,6.85,6.6,6.6,1232,0
+TISI.US,D,20240213,000000,6.38,6.6147,6.38,6.6147,1312,0
+TISI.US,D,20240214,000000,6.41,6.7548,6.36,6.36,2319,0
+TISI.US,D,20240215,000000,6.28,6.585,6.28,6.4,8056,0
+TISI.US,D,20240216,000000,6.53,6.53,6.41,6.41,621,0
+TISI.US,D,20240220,000000,6.28,6.28,6.1084,6.27,11907,0
+TISI.US,D,20240221,000000,6.28,6.78,6.132,6.32,1015,0
+TISI.US,D,20240222,000000,6.31,6.5,6.31,6.3702,7666,0
+TISI.US,D,20240223,000000,6.37,6.7387,6.2076,6.21,2167,0
+TISI.US,D,20240226,000000,6.16,6.405,6.15,6.19,6344,0
+TISI.US,D,20240227,000000,6.2327,6.2327,6.15,6.15,4495,0
+TISI.US,D,20240228,000000,6.15,6.47,6.15,6.44,1410,0
+TISI.US,D,20240229,000000,6.3157,6.32,6.3157,6.32,929,0
+TISI.US,D,20240301,000000,6.28,6.28,6.16,6.19,928,0
+TISI.US,D,20240304,000000,6.29,6.49,6.0101,6.032,12839,0
+TISI.US,D,20240305,000000,6.02,6.475,5.92,6.06,11215,0
+TISI.US,D,20240306,000000,6.05,6.4,6.05,6.25,5141,0
+TISI.US,D,20240307,000000,6.17,6.82,6.062,6.6509,11630,0
+TISI.US,D,20240308,000000,6.85,7.17,6.47,6.4701,10939,0
+TISI.US,D,20240311,000000,6.45,6.49,5.2,5.3,29962,0
+TISI.US,D,20240312,000000,5.54,6.03,5.2801,5.5,21293,0
+TISI.US,D,20240313,000000,5.49,5.93,5.3001,5.31,6851,0
+TISI.US,D,20240314,000000,5.31,5.72,5.31,5.71,10250,0
+TISI.US,D,20240315,000000,5.84,5.9,5.669,5.82,4418,0
+TISI.US,D,20240318,000000,5.82,5.84,5.05,5.09,31274,0
+TISI.US,D,20240319,000000,5.5,5.97,5.2,5.8,57085,0
+TISI.US,D,20240320,000000,5.7,6.3,5.52,6.28,52124,0
+TISI.US,D,20240321,000000,6.28,6.5,6.02,6.26,16040,0
+TISI.US,D,20240322,000000,6.52,7.1,6.52,6.99,47520,0
+TISI.US,D,20240325,000000,6.86,7.14,6.72,6.9,30672,0
+TISI.US,D,20240326,000000,6.74,7,6.69,6.91,16952,0
+TISI.US,D,20240327,000000,7.07,7.84,7.03,7.65,48135,0
+TISI.US,D,20240328,000000,7.69,7.76,7,7.21,33114,0
+TISI.US,D,20240401,000000,7.21,7.95,7.21,7.81,29767,0
+TISI.US,D,20240402,000000,7.9,8.2,7.5,7.94,22182,0
+TISI.US,D,20240403,000000,7.91,9.2163,7.91,9.07,26422,0
+TISI.US,D,20240404,000000,9.03,9.31,8.5035,8.94,21912,0
+TISI.US,D,20240405,000000,8.97,9.33,8.72,9.295,15259,0
+TISI.US,D,20240408,000000,9.42,9.42,7.58,8.08,21575,0
+TISI.US,D,20240409,000000,7.96,8.125,6.75,7.73,21336,0
+TISI.US,D,20240410,000000,7.31,7.53,7.09,7.395,9353,0
+TISI.US,D,20240411,000000,7.29,7.91,7.29,7.61,5887,0
+TISI.US,D,20240412,000000,7.93,7.93,7.3,7.3,2095,0
+TISI.US,D,20240415,000000,7.53,7.53,7.0444,7.47,2431,0
+TISI.US,D,20240416,000000,7.97,7.97,6.96,6.96,8360,0
+TISI.US,D,20240417,000000,6.96,7.1,6.8203,6.88,3393,0
+TISI.US,D,20240418,000000,6.82,6.96,6.62,6.96,5514,0
+TISI.US,D,20240419,000000,6.9,6.9,6.75,6.75,11100,0
+TISI.US,D,20240422,000000,6.74,6.86,6.74,6.74,1122,0
+TISI.US,D,20240423,000000,6.86,6.86,6.69,6.75,3591,0
+TISI.US,D,20240424,000000,6.7,7,6.4,6.8,16986,0
+TISI.US,D,20240425,000000,6.32,6.7897,6.29,6.77,2275,0
+TISI.US,D,20240426,000000,6.79,6.97,6.52,6.57,1889,0
+TISI.US,D,20240429,000000,6.5851,6.5851,6.5851,6.5851,924,0
+TISI.US,D,20240430,000000,6.63,7.25,6.63,7.12,7880,0
+TISI.US,D,20240501,000000,6.67,6.67,6.66,6.66,1060,0
+TISI.US,D,20240502,000000,6.6601,7.25,5.97,6.01,15183,0
+TISI.US,D,20240503,000000,6.5,7.15,6.3132,6.92,12709,0
+TISI.US,D,20240506,000000,6.93,7.1,6.93,6.97,3949,0
+TISI.US,D,20240507,000000,6.85,7.01,6.8,6.8,2398,0
+TISI.US,D,20240508,000000,6.85,7.12,6.67,6.87,5519,0
+TISI.US,D,20240509,000000,6.99,6.99,6.59,6.9,1901,0
+TISI.US,D,20240510,000000,6.9,7.04,6.58,6.6,1903,0
+TISI.US,D,20240513,000000,6.7442,6.7699,6.72,6.72,2058,0
+TISI.US,D,20240514,000000,6.61,6.755,6.525,6.755,5279,0
+TISI.US,D,20240515,000000,6.91,7.955,6.91,7.8,26914,0
+TISI.US,D,20240516,000000,7.87,7.87,7.04,7.15,15747,0
+TISI.US,D,20240517,000000,7.01,7.5799,7.01,7.3,13026,0
+TISI.US,D,20240520,000000,7.445,7.445,7.1,7.125,1826,0
+TISI.US,D,20240521,000000,7.26,7.4994,6.73,7.17,14884,0
+TISI.US,D,20240522,000000,6.76,7.45,6.76,7.25,18398,0
+TISI.US,D,20240523,000000,7.31,7.4995,7.24,7.38,5753,0
+TISI.US,D,20240524,000000,7.48,7.76,7.3,7.76,25705,0
+TISI.US,D,20240528,000000,7.66,7.99,7.5661,7.99,10934,0
+TISI.US,D,20240529,000000,8,8.43,7.9799,8.4,37268,0
+TISI.US,D,20240530,000000,8.43,8.824,8.41,8.75,4587,0
+TISI.US,D,20240531,000000,8.79,8.79,8.26,8.57,9254,0
+TISI.US,D,20240603,000000,8.5,8.5,7.23,7.95,20492,0
+TISI.US,D,20240604,000000,8.01,8.17,7.55,8.17,5381,0
+TISI.US,D,20240605,000000,8.2,8.29,8.2,8.26,1462,0
+TISI.US,D,20240606,000000,8.26,8.26,8.05,8.25,2540,0
+TISI.US,D,20240607,000000,7.8538,8.15,7.8538,8.15,1451,0
+TISI.US,D,20240610,000000,7.84,7.925,7.78,7.91,1953,0
+TISI.US,D,20240611,000000,8.13,8.13,8.13,8.13,1045,0
+TISI.US,D,20240612,000000,8.14,8.41,8.04,8.41,11565,0
+TISI.US,D,20240613,000000,8.4,8.4,8,8.3,1908,0
+TISI.US,D,20240614,000000,8.29,8.29,8.26,8.29,5519,0
+TISI.US,D,20240617,000000,8.13,8.4,7.9,7.9,9544,0
+TISI.US,D,20240618,000000,7.96,8.39,7.56,7.75,8870,0
+TISI.US,D,20240620,000000,8,8.56,8,8.25,20611,0
+TISI.US,D,20240621,000000,8.5,8.72,8.0747,8.6,21493,0
+TISI.US,D,20240624,000000,8.71,8.72,8.0856,8.44,15683,0
+TISI.US,D,20240625,000000,8.38,8.405,8.25,8.25,4359,0
+TISI.US,D,20240626,000000,8.36,8.39,8.01,8.01,7774,0
+TISI.US,D,20240627,000000,8.2981,8.42,8.175,8.4,8879,0
+TISI.US,D,20240628,000000,8.53,9,8.45,8.88,14146,0
+TISI.US,D,20240701,000000,8.88,9.0799,8.12,8.12,5008,0
+TISI.US,D,20240702,000000,8.13,8.78,8.13,8.53,10427,0
+TISI.US,D,20240703,000000,8.38,8.74,8.11,8.52,1836,0
+TISI.US,D,20240705,000000,8.11,8.42,7.6527,8.28,4175,0
+TISI.US,D,20240708,000000,8.4,8.5699,8.1,8.32,2790,0
+TISI.US,D,20240709,000000,8.48,8.57,8.22,8.25,12747,0
+TISI.US,D,20240710,000000,8.52,8.565,8.11,8.45,31761,0
+TISI.US,D,20240711,000000,8.4,8.55,8.15,8.4,21347,0
+TISI.US,D,20240712,000000,8.32,9.0615,8.22,8.8,35026,0
+TISI.US,D,20240715,000000,8.94,9.2,8.66,9.08,15542,0
+TISI.US,D,20240716,000000,8.92,10,8.63,10,28777,0
+TISI.US,D,20240717,000000,9.73,10.5,9.73,10.46,12605,0
+TISI.US,D,20240718,000000,10.41,10.46,9.3,9.3,24084,0
+TISI.US,D,20240719,000000,9.16,9.71,9.07,9.25,23954,0
+TISI.US,D,20240722,000000,9.53,10.25,9.33,10.01,25859,0
+TISI.US,D,20240723,000000,10.02,10.79,10.02,10.11,19314,0
+TISI.US,D,20240724,000000,9.82,10.34,9.5301,9.88,22650,0
+TISI.US,D,20240725,000000,10.03,10.32,9.7,10.22,33972,0
+TISI.US,D,20240726,000000,10.36,10.47,9.681,9.91,38370,0
+TISI.US,D,20240729,000000,9.98,9.98,9.91,9.91,742,0
+TISI.US,D,20240730,000000,10.05,10.1,9.685,9.99,10231,0
+TISI.US,D,20240731,000000,10,10.18,9.51,9.93,23192,0
+TISI.US,D,20240801,000000,10,10.125,9.87,10.05,8743,0
+TISI.US,D,20240802,000000,10.01,10.01,9.7496,10,7226,0
+TISI.US,D,20240805,000000,9.174,9.65,9.15,9.65,6903,0
+TISI.US,D,20240806,000000,9.55,9.885,9.55,9.61,7568,0
+TISI.US,D,20240807,000000,9.55,9.55,9,9.1,13527,0
+TISI.US,D,20240808,000000,9.22,9.38,9.043,9.3,9882,0
+TISI.US,D,20240809,000000,9.1,9.515,8.8107,9.4199,12653,0
+TISI.US,D,20240812,000000,9.3,9.76,9.3,9.66,13144,0
+TISI.US,D,20240813,000000,9.41,10.24,9.3097,9.93,17704,0
+TISI.US,D,20240814,000000,10.1,10.1,10,10.04,3608,0
+TISI.US,D,20240815,000000,10.05,10.05,9.52,9.86,13909,0
+TISI.US,D,20240816,000000,9.96,10,9.56,9.9499,13711,0
+TISI.US,D,20240819,000000,9.8,9.99,9.55,9.61,16106,0
+TISI.US,D,20240820,000000,9.715,9.715,9.56,9.61,14920,0
+TISI.US,D,20240821,000000,9.5,10.4,9.5,10.29,23748,0
+TISI.US,D,20240822,000000,10.14,10.46,10.14,10.31,8883,0
+TISI.US,D,20240823,000000,10.5,10.9907,10.405,10.98,24777,0
+TISI.US,D,20240826,000000,10.81,11.95,10.81,11.86,17573,0
+TISI.US,D,20240827,000000,11.5395,13.35,11.5395,13.31,33769,0
+TISI.US,D,20240828,000000,13.29,15.09,12.75,13.44,52221,0
+TISI.US,D,20240829,000000,13.44,14.49,12.1683,14,46943,0
+TISI.US,D,20240830,000000,13.77,14.52,13.43,13.67,12259,0
+TISI.US,D,20240903,000000,14.2,14.49,13.16,13.71,21009,0
+TISI.US,D,20240904,000000,13.51,14.75,13.44,14.73,18447,0
+TISI.US,D,20240905,000000,14.73,18.1017,14.73,18.03,75137,0
+TISI.US,D,20240906,000000,18.03,19.07,16.96,17.19,55359,0
+TISI.US,D,20240909,000000,17.01,17.01,15.44,16.3,20658,0
+TISI.US,D,20240910,000000,16.21,16.95,16.1801,16.95,15325,0
+TISI.US,D,20240911,000000,16.55,17.45,16.0601,17.32,18752,0
+TISI.US,D,20240912,000000,17.32,17.44,16.84,17.03,7075,0
+TISI.US,D,20240913,000000,17,17,16.3,16.76,5573,0
+TISI.US,D,20240916,000000,16.59,16.7219,16.1,16.1,4424,0
+TISI.US,D,20240917,000000,16.03,16.095,14.01,14.53,32677,0
+TISI.US,D,20240918,000000,14.0601,15.59,14.0601,14.77,12217,0
+TISI.US,D,20240919,000000,15,15.22,14.5001,14.745,4380,0
+TISI.US,D,20240920,000000,14.57,15.0099,14.57,14.67,9552,0
+TISI.US,D,20240923,000000,14.66,15.38,14.66,14.99,10900,0
+TISI.US,D,20240924,000000,14.95,15.2,14.95,15.19,4466,0
+TISI.US,D,20240925,000000,15.0316,15.27,14.6,15.01,5046,0
+TISI.US,D,20240926,000000,15.16,15.23,14.784824,14.94,3408,0
+TISI.US,D,20240927,000000,14.77,15.4412,14.02,14.86,8572,0
+TISI.US,D,20240930,000000,15.59,15.79,15.01,15.25,14383,0
+TISI.US,D,20241001,000000,15.05,15.75,15.025,15.46,15749,0
+TISI.US,D,20241002,000000,15.56,17.88,15.56,17.58,24482,0
+TISI.US,D,20241003,000000,18.02,21,18.02,20.75,63621,0
+TISI.US,D,20241004,000000,20.95,22.49,20.3653,21.2,40479,0
+TISI.US,D,20241007,000000,21.2,22.5,21.175,22.22,82681,0
+TISI.US,D,20241008,000000,21.35,24.27,21.3001,23.91,35509,0
+TISI.US,D,20241009,000000,23.41,26.38,23.4,25.29,62158,0
+TISI.US,D,20241010,000000,24.99,26.77,24.99,25.15,33867,0
+TISI.US,D,20241011,000000,25.03,25.4485,19.9599,21.14,71584,0
+TISI.US,D,20241014,000000,21.15,24.0213,20.56,22.7,49357,0
+TISI.US,D,20241015,000000,22.67,23.13,21.62,21.71,35379,0
+TISI.US,D,20241016,000000,22,23.66,22,22.31,19584,0
+TISI.US,D,20241017,000000,22.11,22.9,22,22.12,14926,0
+TISI.US,D,20241018,000000,21.88,22.07,20.5,21.97,19622,0
+TISI.US,D,20241021,000000,21.89,21.89,18.1906,19.05,55445,0
+TISI.US,D,20241022,000000,19.5,20.3,18.7,20.3,42400,0
+TISI.US,D,20241023,000000,19.95,21.87,19.95,21.63,32117,0
+TISI.US,D,20241024,000000,21,21,19.5709,19.72,42328,0
+TISI.US,D,20241025,000000,19.78,21.273196,19.31,19.4,35217,0
+TISI.US,D,20241028,000000,19.14,19.39,18.34,18.5,37062,0
+TISI.US,D,20241029,000000,18.41,20.66,18.2,20.54,70586,0
+TISI.US,D,20241030,000000,21.255,22.85,19.6,19.93,37836,0
+TISI.US,D,20241031,000000,19.7,20.4,19.5601,19.81,20393,0
+TISI.US,D,20241101,000000,19.56,20.4468,16.989,17.08,50309,0
+TISI.US,D,20241104,000000,17.26,17.805,17,17.24,33496,0
+TISI.US,D,20241105,000000,17.42,18.2,17.01,17.99,16889,0
+TISI.US,D,20241106,000000,17.89,19.37,17.89,18.09,73949,0
+TISI.US,D,20241107,000000,18.37,19.145,18.06,18.37,29294,0
+TISI.US,D,20241108,000000,18.5,22.6,18.2,22.52,65910,0
+TISI.US,D,20241111,000000,22.95,23.8931,20.08,21.38,54797,0
+TISI.US,D,20241112,000000,19,21,14.35,15.37,118710,0
+TISI.US,D,20241113,000000,15.37,16.885,13.78,14.27,108122,0
+TISI.US,D,20241114,000000,14.3,15.97,14.16,15.5,48942,0
+TISI.US,D,20241115,000000,15.56,15.57,13.91,14.28,20782,0
+TISI.US,D,20241118,000000,14.96,15.77,14.41,15.29,30711,0
+TISI.US,D,20241119,000000,15.95,16.458,15.4,16.2,18910,0
+TISI.US,D,20241120,000000,16.26,16.65,15.615,16.41,17982,0
+TISI.US,D,20241121,000000,16.43,16.725,15.68,16,20769,0
+TISI.US,D,20241122,000000,16.16,17.78,16.1501,17.56,20014,0
+TISI.US,D,20241125,000000,16.9624,17.96,16.65,16.75,10309,0
+TISI.US,D,20241126,000000,17.46,17.46,15.9,16.35,17561,0
+TISI.US,D,20241127,000000,15.695,16.35,15.69,16,7425,0
+TISI.US,D,20241129,000000,16.425,17.13,16.13,16.88,6711,0
+TISI.US,D,20241202,000000,16.31,16.7206,15.9401,16.37,8836,0
+TISI.US,D,20241203,000000,16.2181,18.01,15.88,17.95,40940,0
+TISI.US,D,20241204,000000,18.1,18.1,15.87,15.88,183603,0
+TISI.US,D,20241205,000000,15.95,16.7289,15.85,16.14,15033,0
+TISI.US,D,20241206,000000,16.3,16.3,15.6,15.96,20608,0
+TISI.US,D,20241209,000000,15.97,16.05,14.7,15.52,11402,0
+TISI.US,D,20241210,000000,15.43,15.75,14.7,14.97,49316,0
+TISI.US,D,20241211,000000,14.99,15.65,14.84,15.37,5647,0
+TISI.US,D,20241212,000000,15.6,15.6,15,15.4,5113,0
+TISI.US,D,20241213,000000,15.4,15.5341,14.52,14.62,7082,0
+TISI.US,D,20241216,000000,14.8,15.7,14.62,15.4,10042,0
+TISI.US,D,20241217,000000,15.39,15.4,14.7,15,12745,0
+TISI.US,D,20241218,000000,14.97,14.97,14.49,14.54,20408,0
+TISI.US,D,20241219,000000,14.51,14.8102,14.5,14.65,19838,0
+TISI.US,D,20241220,000000,15,15.19,14.816,14.92,8847,0
+TISI.US,D,20241223,000000,14.428,15.45,14.428,14.98,3888,0
+TISI.US,D,20241224,000000,15.24,15.36,14.65,15.29,4811,0
+TISI.US,D,20241226,000000,15.11,15.32,14.9,14.94,7562,0
+TISI.US,D,20241227,000000,14.75,14.75,13.63,14.11,45471,0
+TISI.US,D,20241230,000000,14,14.33,13.72,14.02,12622,0
+TISI.US,D,20241231,000000,13.5,14.27,11.12,12.68,80158,0
+TISI.US,D,20250102,000000,12.9,13.69,12.82,13.69,7960,0
+TISI.US,D,20250103,000000,13.8,14.75,13.69,14.55,15395,0
+TISI.US,D,20250106,000000,14.54,15.5,14.54,15.46,17086,0
+TISI.US,D,20250107,000000,14.7141,16.15,14.7141,15.96,11145,0
+TISI.US,D,20250108,000000,16.42,16.42,15.69,15.69,7985,0
+TISI.US,D,20250110,000000,15.2,15.345,15.06,15.18,2211,0
+TISI.US,D,20250113,000000,14.76,15.57,13.96,14.23,15266,0
+TISI.US,D,20250114,000000,14.35,15.02,14.01,14.35,15073,0
+TISI.US,D,20250115,000000,15.09,15.5,14.35,15.33,32465,0
+TISI.US,D,20250116,000000,16.2,16.2,15.16,15.73,17132,0
+TISI.US,D,20250117,000000,15.51,16.26,15.51,16,9478,0
+TISI.US,D,20250121,000000,16.77,18.4,16.04,17.99,33048,0
+TISI.US,D,20250122,000000,17.33,18.94,17.33,18.04,8069,0
+TISI.US,D,20250123,000000,17.3001,18.99,17.3001,18.255,7739,0
+TISI.US,D,20250124,000000,18,18.98,17.2,17.2,12657,0
+TISI.US,D,20250127,000000,17.5,17.5,16.66,17.22,17125,0
+TISI.US,D,20250128,000000,18.01,18.01,15.7501,17.16,6409,0
+TISI.US,D,20250129,000000,16.75,17.54,16.6,16.98,5432,0
+TISI.US,D,20250130,000000,17.01,17.01,16.5612,16.8,1998,0
+TISI.US,D,20250131,000000,16.75,17.0212,16.75,16.81,5925,0
+TISI.US,D,20250203,000000,16.56,17.67,16,17.67,10695,0
+TISI.US,D,20250204,000000,17.07,17.4999,16.7788,17.36,7236,0
+TISI.US,D,20250205,000000,16.29,16.99,16.03,16.14,8259,0
+TISI.US,D,20250206,000000,17.55,17.55,16.2,16.89,4630,0
+TISI.US,D,20250207,000000,17.4265,17.4265,16.75,17.07,7616,0
+TISI.US,D,20250210,000000,16.7,17.45,16.7,17.22,5034,0
+TISI.US,D,20250211,000000,17.49,18.23,17,18,6228,0
+TISI.US,D,20250212,000000,18,18.73,17.58,18.48,10981,0
+TISI.US,D,20250213,000000,18.07,18.72,17.95,18.72,2993,0
+TISI.US,D,20250214,000000,18.75,18.86,16.8,17.24,15729,0
+TISI.US,D,20250218,000000,17.24,18.25,17.24,17.98,4563,0
+TISI.US,D,20250219,000000,18,18.24,17.615,17.74,11913,0
+TISI.US,D,20250220,000000,17.5183,18.2,17.5183,18.17,12193,0
+TISI.US,D,20250221,000000,18.26,18.26,16.81,17.01,8252,0
+TISI.US,D,20250224,000000,16.6,16.87,15.25,16.74,9303,0
+TISI.US,D,20250225,000000,16.56,16.79,16.29,16.74,8982,0
+TISI.US,D,20250226,000000,17.09,17.09,16.4951,16.5,3317,0
+TISI.US,D,20250227,000000,16.3,17.29,16.3,16.835,4158,0
+TISI.US,D,20250228,000000,16.79,16.79,16.13,16.38,14882,0
+TISI.US,D,20250303,000000,16.43,16.97,16.08,16.37,13079,0
+TISI.US,D,20250304,000000,15.77,16.53,15.2951,16.53,11391,0
+TISI.US,D,20250305,000000,16.94,17.14,14.72,15.5,14961,0
+TISI.US,D,20250306,000000,15.4,15.9,14.8348,15.18,13030,0
+TISI.US,D,20250307,000000,14.79,15.7761,14,14.28,23606,0
+TISI.US,D,20250310,000000,14.1,14.1,12.115,12.95,20236,0
+TISI.US,D,20250311,000000,13.88,13.88,12.88,13,17848,0
+TISI.US,D,20250312,000000,13.1,13.1,13,13,1111,0
+TISI.US,D,20250313,000000,13.35,14.05,13.295,13.83,24395,0
+TISI.US,D,20250314,000000,14.28,14.28,13.55,13.89,6796,0
+TISI.US,D,20250317,000000,14.28,14.28,13.56,14.08,22108,0
+TISI.US,D,20250318,000000,14.28,17.53,13.82,16.5,38721,0
+TISI.US,D,20250319,000000,16.3,17.16,13.5,14.49,34585,0
+TISI.US,D,20250320,000000,15.07,15.09,12.97,14.61,54016,0
+TISI.US,D,20250321,000000,15.12,18,14.16,17.4,35214,0
+TISI.US,D,20250324,000000,17.58,17.9441,16.5,17.06,28363,0
+TISI.US,D,20250325,000000,17.97,18.44,17.15,18.01,22200,0
+TISI.US,D,20250326,000000,17.4,18.41,16.18,16.77,11622,0
+TISI.US,D,20250327,000000,16.77,17.1,16.41,16.79,6963,0
+TISI.US,D,20250328,000000,17.1,17.9304,16.93,16.98,15045,0
+TISI.US,D,20250331,000000,16.26,17.75,16.14,16.92,15312,0
+TISI.US,D,20250401,000000,17.2669,17.375,16.4,17.07,20121,0
+TISI.US,D,20250402,000000,16.8336,18.3,16.8336,17.76,9949,0
+TISI.US,D,20250403,000000,17.04,19.37,16.28,18.15,31133,0
+TISI.US,D,20250404,000000,17.0582,19.4249,17,19.12,122708,0
+TISI.US,D,20250407,000000,18,19.5,18,19.13,30947,0
+TISI.US,D,20250408,000000,18.95,19.69,17.95,18.37,161582,0
+TISI.US,D,20250409,000000,17.1891,20.6719,17.1891,20,74980,0
+TISI.US,D,20250410,000000,20.97,21.05,19.5,20.75,47547,0
+TISI.US,D,20250411,000000,20.3405,21.835,20.33,21.65,64886,0
+TISI.US,D,20250414,000000,21.33,23.5,21.33,23.1,46003,0
+TISI.US,D,20250415,000000,23.48,24,23.25,23.95,39537,0
+TISI.US,D,20250416,000000,23.81,23.81,21.01,22.42,48951,0
+TISI.US,D,20250417,000000,22.42,23.94,22.41,23.39,21507,0
+TISI.US,D,20250421,000000,23.7084,23.99,23.23,23.95,17183,0
+TISI.US,D,20250422,000000,23.675,24.2,19.78,20.32,43934,0
+TISI.US,D,20250423,000000,20.7,23.19,20.7,22.35,16345,0
+TISI.US,D,20250424,000000,22.22,22.55,21.1859,22.06,27014,0
+TISI.US,D,20250425,000000,22.05,23,21.92,22.33,9316,0
+TISI.US,D,20250428,000000,22.4688,22.4688,21.37,21.57,8886,0
+TISI.US,D,20250429,000000,22.1537,22.7122,21.43,22,9630,0
+TISI.US,D,20250430,000000,21.6924,21.6924,20.24,20.52,16739,0
+TISI.US,D,20250501,000000,19.78,21.45,19.78,20.71,9298,0
+TISI.US,D,20250502,000000,21.5,21.795,20.37,20.7,15850,0
+TISI.US,D,20250505,000000,20.28,21.53,20.28,21.38,15358,0
+TISI.US,D,20250506,000000,21.285,21.75,20.91,21.15,4560,0
+TISI.US,D,20250507,000000,21.99,21.99,20.8,21.35,8356,0
+TISI.US,D,20250508,000000,21,22,20,20.01,22243,0
+TISI.US,D,20250509,000000,20.619,21.25,20,20.67,9104,0
+TISI.US,D,20250512,000000,20.67,21.44,20.67,21.19,21537,0
+TISI.US,D,20250513,000000,21.749,24.25,20.81,22.06,41170,0
+TISI.US,D,20250514,000000,22.09,22.14,21.35,21.35,15059,0
+TISI.US,D,20250515,000000,23.3,23.3,21.68,21.84,11275,0
+TISI.US,D,20250516,000000,21.75,22.53,21.25,21.25,9644,0
+TISI.US,D,20250519,000000,20.83,21.25,20.5,20.89,21311,0
+TISI.US,D,20250520,000000,21.1631,21.1959,20.5,20.87,5243,0
+TISI.US,D,20250521,000000,20.73,20.8,18.08,18.68,11751,0
+TISI.US,D,20250522,000000,19.9,22,18.41,21.42,70659,0
+TISI.US,D,20250523,000000,22,22,19.58,19.86,8422,0
+TISI.US,D,20250527,000000,20.1631,20.22,18.8,18.93,22879,0
+TISI.US,D,20250528,000000,19.8,19.8,18.64,18.64,9061,0
+TISI.US,D,20250529,000000,18.755,18.755,18,18.14,13216,0
+TISI.US,D,20250530,000000,18.4,19.25,18.1,18.1,9853,0
+TISI.US,D,20250602,000000,18.63,19.06,16.49,19.06,28811,0
+TISI.US,D,20250603,000000,19.325,19.49,18.825,19.09,20105,0
+TISI.US,D,20250604,000000,19.5,19.5,18.82,19.38,8935,0
+TISI.US,D,20250605,000000,19.5,20.75,19.02,19.05,49812,0
+TISI.US,D,20250606,000000,20.12,20.12,18.66,18.67,14904,0
+TISI.US,D,20250609,000000,18.655,18.89,18.130453,18.38,11905,0
+TISI.US,D,20250610,000000,18.4906,19.38,18.32,18.81,4339,0
+TISI.US,D,20250611,000000,19.1,19.96,18.73,19.48,8113,0
+TISI.US,D,20250612,000000,19.95,20.05,19.0001,19.76,13335,0
+TISI.US,D,20250613,000000,19.96,20.79,19.53,19.99,17527,0
+TISI.US,D,20250616,000000,19.86,20.68,19.81,20.16,8308,0
+TISI.US,D,20250617,000000,20.42,20.98,19.98,20.26,14771,0
+TISI.US,D,20250618,000000,20.25,20.6,19.765,20.2,10859,0
+TISI.US,D,20250620,000000,19.7,20.38,19.18,19.7,4757,0
+TISI.US,D,20250623,000000,20.155,21.33,19.61,19.73,8892,0
+TISI.US,D,20250624,000000,19.75,20.27,18,18.37,76771,0
+TISI.US,D,20250625,000000,18.65,19.24,17.5,17.85,59846,0
+TISI.US,D,20250626,000000,18.2,18.2,17.49,17.95,6747,0
+TISI.US,D,20250627,000000,17.75,18.2,17.75,18.01,12614,0
+TISI.US,D,20250630,000000,18.1313,18.49,17.66,18.2,19158,0
+TISI.US,D,20250701,000000,19.7,19.7,18.24,18.71,8816,0
+TISI.US,D,20250702,000000,20.01,20.01,18.72,18.85,4576,0
+TISI.US,D,20250703,000000,19.2288,19.2288,18.41,18.88,2763,0
+TISI.US,D,20250707,000000,19.025,19.28,18.2,18.65,9623,0
+TISI.US,D,20250708,000000,19.24,19.24,18.58,18.58,3685,0
+TISI.US,D,20250709,000000,18.6,18.92,18.33,18.33,2826,0
+TISI.US,D,20250710,000000,18.25,18.48,17.97,18.28,6243,0
+TISI.US,D,20250711,000000,18.555,18.62,17.93,17.97,4113,0
+TISI.US,D,20250714,000000,18.37,18.37,17.95,18.03,4567,0
+TISI.US,D,20250715,000000,17.11,17.75,17.11,17.65,4888,0
+TISI.US,D,20250716,000000,17.9727,18.13,17.3028,17.63,2923,0
+TISI.US,D,20250717,000000,18.88,18.88,17.47,17.8,9871,0
+TISI.US,D,20250718,000000,17.3438,18.11,17.11,17.3705,4559,0
+TISI.US,D,20250721,000000,17.54,17.54,17.09,17.2,2013,0
+TISI.US,D,20250722,000000,17.05,17.17,16.66,16.66,5685,0
+TISI.US,D,20250723,000000,17.1443,17.6,16.7001,17.1,15670,0
+TISI.US,D,20250724,000000,17.28,17.28,16.8,16.8,5931,0
+TISI.US,D,20250725,000000,17.94,17.94,16.85,17.315,3623,0
+TISI.US,D,20250728,000000,17.91,17.91,17.2772,17.49,6075,0
+TISI.US,D,20250729,000000,17.5,17.65,17.5,17.5,1200,0
+TISI.US,D,20250730,000000,17.2829,17.62,17.0001,17.62,3668,0
+TISI.US,D,20250731,000000,17.38,17.61,16.43,16.43,6901,0
+TISI.US,D,20250801,000000,16.205,17.63,16.205,17.34,8625,0
+TISI.US,D,20250804,000000,16.55,17.35,16.2,16.97,3254,0
+TISI.US,D,20250805,000000,17.32,17.32,16.6,17.22,3632,0
+TISI.US,D,20250806,000000,17,17,16.815,16.815,805,0
+TISI.US,D,20250807,000000,16.8,17.25,16.37,16.37,2741,0
+TISI.US,D,20250808,000000,16.855,16.855,16.21,16.78,1140,0
+TISI.US,D,20250811,000000,17.18,17.18,16.48,16.6,2272,0
+TISI.US,D,20250812,000000,16.55,16.87,15.5,16.36,10500,0
+TISI.US,D,20250813,000000,17.16,19.99,17,19.38,21818,0
+TISI.US,D,20250814,000000,19.125,19.44,17.8,18.03,14074,0
+TISI.US,D,20250815,000000,18,19.8,18,19.25,7182,0
+TISI.US,D,20250818,000000,19.4676,19.6536,18.4097,18.96,13469,0
+TISI.US,D,20250819,000000,19.0694,19.17,18.52,18.52,5304,0
+TISI.US,D,20250820,000000,18.7861,18.875,18.67,18.875,1130,0
+TISI.US,D,20250821,000000,18.8762,19.125,18,18.27,10176,0
+TISI.US,D,20250822,000000,19.0764,19.35,18.63,18.78,11378,0
+TISI.US,D,20250825,000000,18.78,19.48,18.78,19,5840,0
+TISI.US,D,20250826,000000,19.25,19.79,19,19.62,9821,0
+TISI.US,D,20250827,000000,19.5,19.6826,19.1501,19.46,10543,0
+TISI.US,D,20250828,000000,19.44,19.53,19.3089,19.37,9085,0
+TISI.US,D,20250829,000000,19.4789,19.65,19.23,19.2501,3243,0
+TISI.US,D,20250902,000000,18.93,19.34,18.75,18.75,4951,0
+TISI.US,D,20250903,000000,18.805,18.81,18.3,18.73,6203,0
+TISI.US,D,20250904,000000,18.02,19.85,18.02,19.25,17542,0
+TISI.US,D,20250905,000000,19.49,19.49,19.03,19.23,11684,0
+TISI.US,D,20250908,000000,18.925,19.85,18.925,19.49,2921,0
+TISI.US,D,20250909,000000,19.75,19.75,19.1,19.24,1930,0
+TISI.US,D,20250910,000000,19.095,19.365,18.4401,18.73,5654,0
+TISI.US,D,20250911,000000,18.81,18.9167,17.85,18.12,8689,0
+TISI.US,D,20250912,000000,19.62,19.62,17.57,18.2,16729,0
+TISI.US,D,20250915,000000,18.2431,18.905,18.08,18.4,6072,0
+TISI.US,D,20250916,000000,18.1,18.6,18.1,18.1,6372,0
+TISI.US,D,20250917,000000,18.49,18.49,17.5,17.5,4249,0
+TISI.US,D,20250918,000000,17.51,17.99,16.94,17.5,9286,0
+TISI.US,D,20250919,000000,17.695,18.44,17.2529,17.5,18063,0
+TISI.US,D,20250922,000000,17.55,18.255,17.34,17.95,24563,0
+TISI.US,D,20250923,000000,17.98,18.4021,17.15,17.15,6482,0
+TISI.US,D,20250924,000000,17.59,17.73,17.2,17.35,4547,0
+TISI.US,D,20250925,000000,17.05,17.34,16.94,16.98,8213,0
+TISI.US,D,20250926,000000,16.95,17.64,16.74,17.05,4192,0
+TISI.US,D,20250929,000000,16.8,16.91,16.56,16.65,3505,0
+TISI.US,D,20250930,000000,16.64,17.13,16.2,16.58,11321,0
+TISI.US,D,20251001,000000,16.685,16.815,15.675,15.85,24424,0
+TISI.US,D,20251002,000000,15.86,16.85,15.35,16.15,15398,0
+TISI.US,D,20251003,000000,16.4,16.8599,15.3494,15.65,13743,0
+TISI.US,D,20251006,000000,15.31,16.1,15.31,15.56,7454,0
+TISI.US,D,20251007,000000,15.31,15.7294,14.93,15.15,16046,0
+TISI.US,D,20251008,000000,15.5342,15.6,14.8079,15.07,12032,0
+TISI.US,D,20251009,000000,15.375,15.375,14.99,15.085,2847,0
+TISI.US,D,20251010,000000,15,15.29,14.7001,14.83,7677,0
+TISI.US,D,20251013,000000,14.9872,15.21,14.48,14.48,8803,0
+TISI.US,D,20251014,000000,14.45,14.715,14.45,14.55,2510,0
+TISI.US,D,20251015,000000,14.58,14.6,14.43,14.43,5546,0
+TISI.US,D,20251016,000000,14.3792,14.78,14.3792,14.78,5741,0
+TISI.US,D,20251017,000000,14.09,14.48,13.95,13.95,7517,0
+TISI.US,D,20251020,000000,13.9,13.9,13.67,13.7,12257,0
+TISI.US,D,20251021,000000,13.51,13.6,12.94,13.11,10464,0
+TISI.US,D,20251022,000000,13.1,13.1,12.96,13.01,2986,0
+TISI.US,D,20251023,000000,12.8861,12.9,12.52,12.65,16029,0
+TISI.US,D,20251024,000000,12.85,13.62,12.34,13.24,24028,0
+TISI.US,D,20251027,000000,13.9012,16.34,13.9012,15.25,175075,0
+TISI.US,D,20251028,000000,15.3,16.95,15.29,16.75,33641,0
+TISI.US,D,20251029,000000,16.75,16.81,15.63,15.63,25057,0
+TISI.US,D,20251030,000000,16.07,16.07,15.58,15.7,3836,0
+TISI.US,D,20251031,000000,15.6898,15.6898,15.5,15.5,1808,0
+TISI.US,D,20251103,000000,15.5,16.95,15.33,16.27,16126,0
+TISI.US,D,20251104,000000,16.27,16.51,15.8,16.42,6529,0
+TISI.US,D,20251105,000000,16.42,16.42,15.96,16.1,10922,0
+TISI.US,D,20251106,000000,15.85,16.85,15.745,15.86,24382,0
+TISI.US,D,20251107,000000,15.85,16.28,15.35,15.8396,11559,0
+TISI.US,D,20251110,000000,16.2,16.45,15.975,16.45,2797,0
+TISI.US,D,20251111,000000,16.365,16.5999,16,16.3,4681,0
+TISI.US,D,20251112,000000,16.69,17.2,16.36,16.75,9201,0
+TISI.US,D,20251113,000000,16.5,16.875,15.895,15.9,19935,0
+TISI.US,D,20251114,000000,15.9,16.2,15.69,15.91,5851,0
+TISI.US,D,20251117,000000,15.6,15.96,15.27,15.27,17881,0
+TISI.US,D,20251118,000000,16.33,16.33,15.11,15.35,11435,0
+TISI.US,D,20251119,000000,16.18,16.18,15.28,15.47,2730,0
+TISI.US,D,20251120,000000,15.74,16.02,14.73,14.94,13799,0
+TISI.US,D,20251121,000000,15.02,15.02,14.77,14.77,2206,0
+TISI.US,D,20251124,000000,15.03,15.03,14.53,14.53,2881,0
+TISI.US,D,20251125,000000,14.4,14.62,14.1401,14.5,5172,0
+TISI.US,D,20251126,000000,14.155,14.825,14.14,14.2,11876,0
+TISI.US,D,20251128,000000,14.57,14.57,14.36,14.495,2014,0
+TISI.US,D,20251201,000000,14.66,15.155,14.29,15.155,20918,0
+TISI.US,D,20251202,000000,15.15,15.67,14.84,15.51,6980,0
+TISI.US,D,20251203,000000,14.6071,15.56,14.58,15.16,13288,0
+TISI.US,D,20251204,000000,14.8,15,14.75,15,2136,0
+TISI.US,D,20251205,000000,14.5,15.96,14.5,14.6,101402,0
+TISI.US,D,20251208,000000,14.65,15.656,14.5,15.31,11101,0
+TISI.US,D,20251209,000000,15.25,16.02,15.11,15.86,4789,0
+TISI.US,D,20251210,000000,15.41,16.19,15.41,15.44,24978,0
+TISI.US,D,20251211,000000,16.15,16.15,15.29,15.8,7147,0
+TISI.US,D,20251212,000000,16.136,16.136,14.63,15.06,16223,0
+TISI.US,D,20251215,000000,15.8236,15.8236,14.75,15.16,52568,0
+TISI.US,D,20251216,000000,15.245,15.25,14.57,15.14,7867,0
+TISI.US,D,20251217,000000,15.31,15.725,14.5,14.91,65637,0
+TISI.US,D,20251218,000000,14.785,14.99,14.7,14.77,5803,0
+TISI.US,D,20251219,000000,15.14,15.185,14.13,14.38,26302,0
+TISI.US,D,20251222,000000,13.98,14.27,13.5,13.54,31411,0
+TISI.US,D,20251223,000000,13.45,13.62,13.22,13.25,4565,0
+TISI.US,D,20251224,000000,13.23,14.365,13.19,14.34,60423,0
+TISI.US,D,20251226,000000,13.9784,14.552,13.26,13.53,184941,0
+TISI.US,D,20251229,000000,13.4,14.16,13.4,13.8,13772,0
+TISI.US,D,20251230,000000,13.8,14.58,13.5851,13.91,97845,0
+TISI.US,D,20251231,000000,14,14.435,13.61,14.13,41153,0
+TISI.US,D,20260102,000000,13.975,14.39,13.975,14.23,11052,0
+TISI.US,D,20260105,000000,14.63,15.0213,14.06,14.41,30823,0
+TISI.US,D,20260106,000000,14.895,14.895,14.05,14.05,6490,0
+TISI.US,D,20260107,000000,14.225,14.45,13.99,14.12,1600,0
+TISI.US,D,20260108,000000,14.475,14.475,13.83,13.91,15375,0
+TISI.US,D,20260109,000000,13.53,14.52,13.53,14.2,11192,0
+TISI.US,D,20260112,000000,14.1,14.6,13.94,14.21,16616,0
+TISI.US,D,20260113,000000,14.06,15.009,14.06,14.6,4330,0
+TISI.US,D,20260114,000000,14.2339,14.86,14.2339,14.32,1863,0
+TISI.US,D,20260115,000000,14.08,14.9142,14.08,14.78,6497,0
+TISI.US,D,20260116,000000,14.3223,14.68,14.3223,14.34,2397,0
+TISI.US,D,20260120,000000,13.86,14.22,13.59,13.59,5723,0
+TISI.US,D,20260121,000000,13.73,13.865,13.665,13.79,3424,0
+TISI.US,D,20260122,000000,13.9977,14.19,13.79,13.8,1456,0
+TISI.US,D,20260123,000000,13.7196,14,13.36,13.855,8571,0
+TISI.US,D,20260126,000000,14.03,14.256,13.74,14,8712,0
+TISI.US,D,20260127,000000,14.165,14.47,14,14.1,3068,0
+TISI.US,D,20260128,000000,14.1889,14.65,14.1889,14.28,5964,0
+TISI.US,D,20260129,000000,14.3664,14.8,13.91,14.8,8813,0
+TISI.US,D,20260130,000000,14.52,14.733,14.27,14.43,3699,0
+TISI.US,D,20260202,000000,14.695,14.695,14.155,14.34,7275,0
+TISI.US,D,20260203,000000,14.425,14.425,14.285,14.35,2674,0
+TISI.US,D,20260204,000000,14.16,14.2844,14.0158,14.09,2086,0
+TISI.US,D,20260205,000000,14.15,14.35,14.08,14.306,1921,0
+TISI.US,D,20260206,000000,14.205,14.48,14.205,14.47,3802,0
+TISI.US,D,20260209,000000,14.7554,14.7554,14.29,14.29,1962,0
+TISI.US,D,20260210,000000,14.45,14.5989,14.25,14.5,1622,0
+TISI.US,D,20260211,000000,14.985,14.985,14.5,14.5,1180,0
+TISI.US,D,20260213,000000,14.28,14.28,14.15,14.21,945,0
+TISI.US,D,20260217,000000,15.16,15.16,14.02,14.205,4130,0
+TISI.US,D,20260218,000000,14.39,14.39,14.03,14.13,1907,0
diff --git a/daily/us/nyse stocks/2/tjan.us.txt b/daily/us/nyse stocks/2/tjan.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b723d93a2edcf618b2cbf75ff38dc8e40724524d
--- /dev/null
+++ b/daily/us/nyse stocks/2/tjan.us.txt	
@@ -0,0 +1,257 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TJAN.US,D,20250103,000000,25.5,25.6,25.45,25.5107,65048,0
+TJAN.US,D,20250106,000000,25.5944,25.71,25.49,25.58,23303,0
+TJAN.US,D,20250107,000000,25.52,25.64,25.4262,25.4262,106495,0
+TJAN.US,D,20250108,000000,25.495,25.52,25.44,25.49,34574,0
+TJAN.US,D,20250110,000000,25.46,25.58,25.35,25.367,61116,0
+TJAN.US,D,20250113,000000,25.35,25.38,25.31,25.3585,636281,0
+TJAN.US,D,20250114,000000,25.41,25.57,25.3599,25.3857,87596,0
+TJAN.US,D,20250115,000000,25.54,25.57,25.46,25.56,10551,0
+TJAN.US,D,20250116,000000,25.58,25.59,25.515,25.5491,36655,0
+TJAN.US,D,20250117,000000,25.62,25.81,25.5704,25.625,68211,0
+TJAN.US,D,20250121,000000,25.48,26.23,25.48,25.74,33434,0
+TJAN.US,D,20250122,000000,25.6685,25.74,25.6533,25.7148,50019,0
+TJAN.US,D,20250123,000000,25.73,25.76,25.6656,25.7347,25046,0
+TJAN.US,D,20250124,000000,25.766,25.81,25.7225,25.7439,30366,0
+TJAN.US,D,20250127,000000,25.683,25.72,25.6122,25.7,47723,0
+TJAN.US,D,20250128,000000,25.72,25.755,25.69,25.74,32702,0
+TJAN.US,D,20250129,000000,25.76,26.92,25.6431,25.72,20111,0
+TJAN.US,D,20250130,000000,25.69,25.77,25.69,25.7076,34852,0
+TJAN.US,D,20250131,000000,25.8,25.84,25.68,25.68,43691,0
+TJAN.US,D,20250203,000000,25.67,25.68,25.55,25.66,28826,0
+TJAN.US,D,20250204,000000,25.64,25.74,25.61,25.66,118264,0
+TJAN.US,D,20250205,000000,25.6895,25.75,25.6895,25.75,4879,0
+TJAN.US,D,20250206,000000,25.715,25.77,25.715,25.77,6125,0
+TJAN.US,D,20250207,000000,25.77,25.77,25.6749,25.72,7444,0
+TJAN.US,D,20250210,000000,25.7317,25.76,25.73,25.76,22327,0
+TJAN.US,D,20250211,000000,25.69,25.75,25.69,25.7465,8164,0
+TJAN.US,D,20250212,000000,25.71,25.72,25.644,25.71,51054,0
+TJAN.US,D,20250213,000000,25.75,25.8,25.72,25.8,29793,0
+TJAN.US,D,20250214,000000,25.77,25.86,25.77,25.81,72300,0
+TJAN.US,D,20250218,000000,25.8,25.83,25.6,25.76,14902,0
+TJAN.US,D,20250219,000000,25.75,25.83,25.75,25.815,2201,0
+TJAN.US,D,20250220,000000,25.8047,25.82,25.75,25.797,12783,0
+TJAN.US,D,20250221,000000,25.81,25.84,25.68,25.72,151611,0
+TJAN.US,D,20250224,000000,25.77,25.79,25.67,25.73,61240,0
+TJAN.US,D,20250225,000000,25.7267,25.74,25.69,25.73,29494,0
+TJAN.US,D,20250226,000000,25.769,25.78,25.6701,25.75,49481,0
+TJAN.US,D,20250227,000000,25.66,25.75,25.57,25.57,10256,0
+TJAN.US,D,20250228,000000,25.635,25.77,25.56,25.77,28506,0
+TJAN.US,D,20250303,000000,25.66,25.77,25.55,25.67,50499,0
+TJAN.US,D,20250304,000000,25.57,25.63,25.46,25.55,93425,0
+TJAN.US,D,20250305,000000,25.555,25.67,25.5,25.65,19836,0
+TJAN.US,D,20250306,000000,25.53,25.54,25.42,25.46,35912,0
+TJAN.US,D,20250307,000000,25.53,25.56,25.44,25.5407,3822,0
+TJAN.US,D,20250310,000000,25.43,25.45,25.3201,25.41,15549,0
+TJAN.US,D,20250311,000000,25.31,25.4,25.2422,25.34,12404,0
+TJAN.US,D,20250312,000000,25.23,25.32,25.23,25.3004,9212,0
+TJAN.US,D,20250313,000000,25.24,25.32,25.19,25.23,8883,0
+TJAN.US,D,20250314,000000,25.24,25.36,25.23,25.3448,4599,0
+TJAN.US,D,20250317,000000,25.4,25.47,25.2866,25.42,12731,0
+TJAN.US,D,20250318,000000,25.35,25.39,25.29,25.33,17246,0
+TJAN.US,D,20250319,000000,25.38,25.43,25.325,25.43,7478,0
+TJAN.US,D,20250320,000000,25.48,25.48,25.3238,25.3794,33680,0
+TJAN.US,D,20250321,000000,25.34,25.46,25.2818,25.44,8604,0
+TJAN.US,D,20250324,000000,25.51,25.51,25.4638,25.5002,7452,0
+TJAN.US,D,20250325,000000,25.505,25.5899,25.4817,25.5217,14009,0
+TJAN.US,D,20250326,000000,25.5,25.5092,25.4,25.42,12694,0
+TJAN.US,D,20250327,000000,25.45,25.5,25.4,25.4,8922,0
+TJAN.US,D,20250328,000000,25.45,25.45,25.26,25.29,27668,0
+TJAN.US,D,20250331,000000,25.26,25.32,25.2,25.3008,15582,0
+TJAN.US,D,20250401,000000,25.3504,25.45,25.27,25.42,15928,0
+TJAN.US,D,20250402,000000,25.3332,25.43,25.331,25.3843,1197,0
+TJAN.US,D,20250403,000000,25.3722,25.3722,25.02,25.1309,56417,0
+TJAN.US,D,20250404,000000,25.1,25.14,24.69,24.7757,23928,0
+TJAN.US,D,20250407,000000,24.82,24.91,24.353,24.5677,40608,0
+TJAN.US,D,20250408,000000,24.89,24.89,24.6809,24.6809,87397,0
+TJAN.US,D,20250409,000000,24.72,25.2434,24.72,25.2434,2640,0
+TJAN.US,D,20250410,000000,24.96,25.155,24.96,25.02,2921,0
+TJAN.US,D,20250411,000000,25.035,25.235,24.8301,25.15,7856,0
+TJAN.US,D,20250414,000000,25.24,25.31,25.12,25.2446,19635,0
+TJAN.US,D,20250415,000000,25.3042,25.3042,25.18,25.2103,1868,0
+TJAN.US,D,20250416,000000,25.15,25.16,24.9721,25,36375,0
+TJAN.US,D,20250417,000000,25.02,25.11,25.02,25.0453,3799,0
+TJAN.US,D,20250421,000000,24.91,24.93,24.84,24.91,11872,0
+TJAN.US,D,20250422,000000,24.975,25.0984,24.9201,25.0984,3329,0
+TJAN.US,D,20250423,000000,25.1,25.255,25.1,25.1622,24854,0
+TJAN.US,D,20250424,000000,25.25,25.3024,25.2,25.3024,18038,0
+TJAN.US,D,20250425,000000,25.2944,25.3452,25.2,25.3452,16980,0
+TJAN.US,D,20250428,000000,25.3601,25.4095,25.25,25.394,5584,0
+TJAN.US,D,20250429,000000,25.3931,25.46,25.3931,25.4448,2565,0
+TJAN.US,D,20250430,000000,25.2754,25.465,25.2754,25.45,14304,0
+TJAN.US,D,20250501,000000,25.55,25.56,25.49,25.49,13339,0
+TJAN.US,D,20250502,000000,25.57,25.6399,25.57,25.575,7606,0
+TJAN.US,D,20250505,000000,25.58,25.6,25.545,25.56,3184,0
+TJAN.US,D,20250506,000000,25.57,25.57,25.52,25.5224,9938,0
+TJAN.US,D,20250507,000000,25.47,25.5298,25.47,25.5298,2514,0
+TJAN.US,D,20250508,000000,25.5,25.61,25.5,25.56,1897,0
+TJAN.US,D,20250509,000000,25.56,25.56,25.54,25.5434,18038,0
+TJAN.US,D,20250512,000000,25.61,25.73,25.6047,25.6866,2263,0
+TJAN.US,D,20250513,000000,25.73,25.7922,25.71,25.74,8512,0
+TJAN.US,D,20250514,000000,25.77,25.77,25.7346,25.75,17882,0
+TJAN.US,D,20250515,000000,25.77,25.9,25.77,25.845,9914,0
+TJAN.US,D,20250516,000000,25.8813,25.92,25.843,25.8979,10021,0
+TJAN.US,D,20250519,000000,25.859,25.9148,25.859,25.9148,10880,0
+TJAN.US,D,20250520,000000,25.8501,25.969,25.85,25.8956,4083,0
+TJAN.US,D,20250521,000000,25.8045,25.92,25.78,25.7856,9547,0
+TJAN.US,D,20250522,000000,25.79,25.82,25.7597,25.8085,6608,0
+TJAN.US,D,20250523,000000,25.7129,25.81,25.7129,25.8,570,0
+TJAN.US,D,20250527,000000,25.88,25.88,25.82,25.86,1085,0
+TJAN.US,D,20250528,000000,25.8203,25.935,25.8203,25.89,9762,0
+TJAN.US,D,20250529,000000,25.96,25.96,25.83,25.8993,9747,0
+TJAN.US,D,20250530,000000,25.96,25.96,25.9166,25.9166,1201,0
+TJAN.US,D,20250602,000000,25.94,25.96,25.86,25.9316,8109,0
+TJAN.US,D,20250603,000000,25.91,25.99,25.91,25.9798,1679,0
+TJAN.US,D,20250604,000000,26.01,26.03,25.996,26.03,4879,0
+TJAN.US,D,20250605,000000,25.99,26.02,25.94,25.9589,1858,0
+TJAN.US,D,20250606,000000,26.01,26.04,25.9501,26.0108,686,0
+TJAN.US,D,20250609,000000,25.98,26.06,25.9735,26,38305,0
+TJAN.US,D,20250610,000000,26.02,26.05,26.02,26.0495,491,0
+TJAN.US,D,20250611,000000,26.1,26.1,26.035,26.05,1260,0
+TJAN.US,D,20250612,000000,26,26.09,26,26.0786,8398,0
+TJAN.US,D,20250613,000000,26,26.05,26,26.0391,821,0
+TJAN.US,D,20250616,000000,26.11,26.14,26.0101,26.0681,658010,0
+TJAN.US,D,20250618,000000,26.02,26.12,26,26.0326,3629,0
+TJAN.US,D,20250620,000000,26.1,26.1,26.0289,26.0289,613,0
+TJAN.US,D,20250623,000000,26.01,26.1699,26.01,26.1284,906,0
+TJAN.US,D,20250624,000000,26.19,26.22,26.17,26.22,497,0
+TJAN.US,D,20250625,000000,26.28,26.28,26.1419,26.2211,4811,0
+TJAN.US,D,20250626,000000,26.3158,26.3158,26.23,26.2922,2839,0
+TJAN.US,D,20250627,000000,26.3899,26.3899,26.3228,26.3228,608,0
+TJAN.US,D,20250630,000000,26.3902,26.3902,26.3113,26.3494,1171,0
+TJAN.US,D,20250701,000000,26.34,26.34,26.2801,26.29,40518,0
+TJAN.US,D,20250702,000000,26.29,26.3702,26.29,26.345,22630,0
+TJAN.US,D,20250703,000000,26.35,26.4069,26.35,26.4069,180,0
+TJAN.US,D,20250708,000000,26.355,26.355,26.32,26.3488,2228,0
+TJAN.US,D,20250710,000000,26.36,26.41,26.35,26.41,7812,0
+TJAN.US,D,20250714,000000,26.36,26.4224,26.36,26.4224,1736,0
+TJAN.US,D,20250715,000000,26.43,26.4587,26.35,26.3845,1313,0
+TJAN.US,D,20250716,000000,26.32,26.4136,26.32,26.4136,429,0
+TJAN.US,D,20250717,000000,26.48,26.4992,26.38,26.4511,869,0
+TJAN.US,D,20250718,000000,26.42,26.4552,26.3,26.4552,402,0
+TJAN.US,D,20250721,000000,26.475,26.5024,26.38,26.455,958,0
+TJAN.US,D,20250722,000000,26.43,26.4911,26.43,26.4911,239,0
+TJAN.US,D,20250723,000000,26.45,26.5599,26.45,26.5223,855,0
+TJAN.US,D,20250724,000000,26.49,26.5336,26.49,26.5336,102,0
+TJAN.US,D,20250725,000000,26.52,26.5695,26.52,26.5695,110,0
+TJAN.US,D,20250728,000000,26.51,26.57,26.51,26.57,307,0
+TJAN.US,D,20250729,000000,26.57,26.57,26.51,26.5651,300,0
+TJAN.US,D,20250730,000000,26.565,26.565,26.53,26.5347,2572,0
+TJAN.US,D,20250731,000000,26.54,26.54,26.47,26.5086,2865,0
+TJAN.US,D,20250801,000000,26.44,26.4715,26.44,26.4715,1807,0
+TJAN.US,D,20250804,000000,26.52,26.5789,26.52,26.5789,1552,0
+TJAN.US,D,20250805,000000,26.5,26.59,26.48,26.5372,1972,0
+TJAN.US,D,20250806,000000,26.56,26.5956,26.55,26.5956,4744,0
+TJAN.US,D,20250807,000000,26.5785,26.5864,26.5785,26.5864,518,0
+TJAN.US,D,20250808,000000,26.6,26.6409,26.59,26.6409,1483,0
+TJAN.US,D,20250812,000000,26.6853,26.6999,26.6853,26.6999,875,0
+TJAN.US,D,20250815,000000,26.67,26.71,26.64,26.6957,4010,0
+TJAN.US,D,20250818,000000,26.688,26.7023,26.688,26.7023,281,0
+TJAN.US,D,20250820,000000,26.66,26.66,26.6565,26.6565,369,0
+TJAN.US,D,20250821,000000,26.6233,26.6799,26.6131,26.6131,550,0
+TJAN.US,D,20250825,000000,26.71,26.7167,26.6613,26.7167,2216,0
+TJAN.US,D,20250826,000000,26.71,26.7539,26.71,26.7539,5615,0
+TJAN.US,D,20250827,000000,26.72,26.74,26.71,26.7379,995,0
+TJAN.US,D,20250828,000000,26.75,26.7916,26.68,26.7916,52509,0
+TJAN.US,D,20250829,000000,26.755,26.7573,26.755,26.7573,170,0
+TJAN.US,D,20250903,000000,26.744,26.7529,26.7,26.7529,1694,0
+TJAN.US,D,20250904,000000,26.774,26.83,26.774,26.815,832,0
+TJAN.US,D,20250905,000000,26.8,26.8,26.8,26.8,3799,0
+TJAN.US,D,20250908,000000,26.85,26.85,26.8498,26.8498,800,0
+TJAN.US,D,20250909,000000,26.8594,26.878,26.77,26.86,1304,0
+TJAN.US,D,20250910,000000,26.885,26.885,26.8843,26.8843,219,0
+TJAN.US,D,20250911,000000,26.9515,26.9515,26.92,26.9355,713,0
+TJAN.US,D,20250912,000000,26.935,26.9999,26.89,26.9313,1043,0
+TJAN.US,D,20250916,000000,26.97,26.97,26.92,26.9598,2109,0
+TJAN.US,D,20250917,000000,26.9356,26.946,26.86,26.946,774,0
+TJAN.US,D,20250919,000000,26.95,27.0066,26.94,27.0066,3974,0
+TJAN.US,D,20250922,000000,26.975,27.02,26.97,27.02,203,0
+TJAN.US,D,20250923,000000,26.975,26.9889,26.97,26.9889,860,0
+TJAN.US,D,20250924,000000,26.945,26.97,26.91,26.97,2976,0
+TJAN.US,D,20250925,000000,26.87,26.95,26.87,26.9305,4418,0
+TJAN.US,D,20250926,000000,26.92,26.98,26.92,26.98,12385,0
+TJAN.US,D,20250929,000000,27.05,27.05,26.9949,26.9949,253,0
+TJAN.US,D,20250930,000000,27.05,27.05,26.9615,27.03,798,0
+TJAN.US,D,20251001,000000,27.01,27.0561,27.01,27.0561,1349,0
+TJAN.US,D,20251002,000000,27.0983,27.0983,26.9901,27.0539,14438,0
+TJAN.US,D,20251003,000000,27.0733,27.0733,27.0511,27.0511,986,0
+TJAN.US,D,20251006,000000,27.03,27.12,27.02,27.065,3208,0
+TJAN.US,D,20251007,000000,27.02,27.04,26.99,27.04,1186,0
+TJAN.US,D,20251009,000000,27,27.0393,26.98,27.0393,737,0
+TJAN.US,D,20251013,000000,26.97,27.0107,26.97,27.0107,2206,0
+TJAN.US,D,20251014,000000,26.93,27.08,26.92,27.0025,4415,0
+TJAN.US,D,20251015,000000,27.06,27.1,27.01,27.0167,3797,0
+TJAN.US,D,20251016,000000,27.01,27.08,26.9845,26.9845,2999,0
+TJAN.US,D,20251017,000000,26.95,27.0314,26.95,27.0314,222,0
+TJAN.US,D,20251021,000000,27.15,27.15,27.1128,27.1128,201,0
+TJAN.US,D,20251022,000000,27.04,27.0709,27.0111,27.0709,911,0
+TJAN.US,D,20251024,000000,27.12,27.177,27.1005,27.1607,14545,0
+TJAN.US,D,20251027,000000,27.25,27.25,27.2,27.21,2623,0
+TJAN.US,D,20251028,000000,27.16,27.2086,27.16,27.2086,174,0
+TJAN.US,D,20251030,000000,27.157,27.2,27.1213,27.1213,1742,0
+TJAN.US,D,20251031,000000,27.08,27.1443,27.08,27.1363,800,0
+TJAN.US,D,20251103,000000,27.0616,27.135,27.0616,27.135,269,0
+TJAN.US,D,20251104,000000,27.02,27.065,27.02,27.065,441,0
+TJAN.US,D,20251106,000000,26.99,27,26.985,27,8501,0
+TJAN.US,D,20251107,000000,26.95,27.0598,26.95,27.0598,1982,0
+TJAN.US,D,20251110,000000,27.06,27.13,27.06,27.105,2567,0
+TJAN.US,D,20251111,000000,27.105,27.11,27.105,27.11,125,0
+TJAN.US,D,20251112,000000,27.11,27.11,27.08,27.1071,9526,0
+TJAN.US,D,20251113,000000,27.04,27.0542,26.95,27.0542,1409,0
+TJAN.US,D,20251114,000000,26.97,27.0505,26.51,27.0505,42403,0
+TJAN.US,D,20251117,000000,27.08,27.085,26.9987,26.9987,240,0
+TJAN.US,D,20251118,000000,26.94,26.94,26.915,26.9201,659,0
+TJAN.US,D,20251119,000000,26.95,26.95,26.94,26.9461,744,0
+TJAN.US,D,20251120,000000,27.03,27.05,26.885,26.8857,46229,0
+TJAN.US,D,20251121,000000,26.88,26.9479,26.87,26.9479,2032,0
+TJAN.US,D,20251124,000000,26.97,27.03,26.95,27.0275,3356,0
+TJAN.US,D,20251125,000000,27,27.0807,26.98,27.0807,2343,0
+TJAN.US,D,20251126,000000,27.11,27.13,27.11,27.125,2109,0
+TJAN.US,D,20251128,000000,27.15,27.1611,27.15,27.1611,341,0
+TJAN.US,D,20251201,000000,27.21,27.22,27.1701,27.1701,5000,0
+TJAN.US,D,20251203,000000,27.225,27.225,27.215,27.215,230,0
+TJAN.US,D,20251204,000000,27.205,27.29,27.1876,27.1876,10557,0
+TJAN.US,D,20251205,000000,27.2,27.23,27.2,27.23,786,0
+TJAN.US,D,20251208,000000,27.26,27.26,27.14,27.203,3947,0
+TJAN.US,D,20251209,000000,27.18,27.2054,27.17,27.2054,1540,0
+TJAN.US,D,20251210,000000,27.15,27.255,27.15,27.25,2693,0
+TJAN.US,D,20251211,000000,27.203,27.2605,27.17,27.2605,618,0
+TJAN.US,D,20251215,000000,27.185,27.23,27.185,27.23,343,0
+TJAN.US,D,20251216,000000,27.16,27.2188,27.16,27.2188,977,0
+TJAN.US,D,20251217,000000,27.12,27.1534,27.12,27.1534,668,0
+TJAN.US,D,20251218,000000,27.18,27.203,27.165,27.203,500,0
+TJAN.US,D,20251219,000000,27.22,27.26,27.03,27.26,867,0
+TJAN.US,D,20251222,000000,27.3,27.3139,27.26,27.3139,1262,0
+TJAN.US,D,20251223,000000,27.338,27.34,27.31,27.34,491,0
+TJAN.US,D,20251226,000000,27.18,27.375,27.18,27.375,1288,0
+TJAN.US,D,20251229,000000,27.315,27.37,27.315,27.36,1060,0
+TJAN.US,D,20251230,000000,27.32,27.3598,27.165,27.3598,3716,0
+TJAN.US,D,20260102,000000,27.3495,27.36,27.27,27.335,2951,0
+TJAN.US,D,20260105,000000,27.3,27.43,27.175,27.34,11464,0
+TJAN.US,D,20260106,000000,27.34,27.4,27.3201,27.375,3868,0
+TJAN.US,D,20260107,000000,27.4,27.4,27.36,27.36,1980,0
+TJAN.US,D,20260108,000000,27.35,27.3648,27.33,27.3648,2526,0
+TJAN.US,D,20260109,000000,27.39,27.395,27.39,27.395,431,0
+TJAN.US,D,20260112,000000,27.395,27.41,27.3801,27.41,733,0
+TJAN.US,D,20260113,000000,27.39,27.43,27.39,27.4,8381,0
+TJAN.US,D,20260114,000000,27.39,27.4099,27.38,27.4099,5825,0
+TJAN.US,D,20260115,000000,27.41,27.48,27.3911,27.3911,2826,0
+TJAN.US,D,20260116,000000,27.39,27.4199,27.39,27.394,498,0
+TJAN.US,D,20260120,000000,27.38,27.3999,27.29,27.3,945,0
+TJAN.US,D,20260121,000000,27.304,27.3474,27.29,27.3474,2486,0
+TJAN.US,D,20260122,000000,27.405,27.405,27.36,27.405,2611,0
+TJAN.US,D,20260126,000000,27.4095,27.465,27.4095,27.4206,6094,0
+TJAN.US,D,20260127,000000,27.48,27.48,27.4353,27.4407,6497,0
+TJAN.US,D,20260128,000000,27.41,27.4457,27.41,27.4295,3441,0
+TJAN.US,D,20260129,000000,27.33,27.445,27.33,27.42,810,0
+TJAN.US,D,20260130,000000,27.39,27.4495,27.39,27.4495,102,0
+TJAN.US,D,20260202,000000,27.5,27.5,27.4401,27.45,1100,0
+TJAN.US,D,20260203,000000,27.38,27.425,27.36,27.425,1625,0
+TJAN.US,D,20260204,000000,27.43,27.43,27.37,27.3752,482,0
+TJAN.US,D,20260205,000000,27.33,27.33,27.3102,27.3102,251,0
+TJAN.US,D,20260206,000000,27.35,27.4302,27.35,27.4302,1109,0
+TJAN.US,D,20260209,000000,27.46,27.462,27.46,27.46,533,0
+TJAN.US,D,20260210,000000,27.47,27.47,27.45,27.4526,2062,0
+TJAN.US,D,20260213,000000,27.38,27.38,27.3746,27.3746,455,0
+TJAN.US,D,20260217,000000,27.31,27.41,27.31,27.379,4027,0
+TJAN.US,D,20260218,000000,27.44,27.44,27.41,27.41,2768,0
diff --git a/daily/us/nyse stocks/2/tlys.us.txt b/daily/us/nyse stocks/2/tlys.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e39939f685b0d54d3832b9a272e6111289e0d376
--- /dev/null
+++ b/daily/us/nyse stocks/2/tlys.us.txt	
@@ -0,0 +1,3468 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TLYS.US,D,20120504,000000,11.97,12.282,10.703,10.703,14480368,0
+TLYS.US,D,20120507,000000,10.601,10.945,10.36,10.856,921355,0
+TLYS.US,D,20120508,000000,11.015,11.015,10.608,10.824,788856,0
+TLYS.US,D,20120509,000000,10.601,10.881,10.532,10.728,458928,0
+TLYS.US,D,20120510,000000,10.8,11.078,10.767,11.078,314709,0
+TLYS.US,D,20120511,000000,10.958,11.206,10.849,11.109,396028,0
+TLYS.US,D,20120514,000000,10.861,11.658,10.861,11.556,431698,0
+TLYS.US,D,20120515,000000,11.512,11.874,11.321,11.766,382676,0
+TLYS.US,D,20120516,000000,11.811,11.811,11.486,11.76,262616,0
+TLYS.US,D,20120517,000000,11.658,11.703,11.238,11.576,349106,0
+TLYS.US,D,20120518,000000,11.664,11.664,11.143,11.334,424533,0
+TLYS.US,D,20120521,000000,11.206,11.251,10.723,10.849,258927,0
+TLYS.US,D,20120522,000000,10.811,10.824,10.462,10.506,419175,0
+TLYS.US,D,20120523,000000,10.506,10.588,10.36,10.499,92772,0
+TLYS.US,D,20120524,000000,10.41,10.621,10.225,10.615,306897,0
+TLYS.US,D,20120525,000000,10.576,11.109,10.538,11.078,320954,0
+TLYS.US,D,20120529,000000,11.174,11.174,10.76,10.907,285831,0
+TLYS.US,D,20120530,000000,10.818,10.818,9.984,9.984,1493978,0
+TLYS.US,D,20120531,000000,10.824,10.824,9.869,10.365,366940,0
+TLYS.US,D,20120601,000000,10.161,10.2,9.742,9.894,163020,0
+TLYS.US,D,20120604,000000,9.589,9.755,9.55,9.735,139457,0
+TLYS.US,D,20120605,000000,9.703,10.04,9.679,9.805,94150,0
+TLYS.US,D,20120606,000000,9.876,9.876,9.4299,9.4862,197495,0
+TLYS.US,D,20120607,000000,9.614,9.614,8.7983,8.845,205876,0
+TLYS.US,D,20120608,000000,8.8256,9.4552,8.7233,9.3275,281012,0
+TLYS.US,D,20120611,000000,9.539,9.539,9.136,9.29,180234,0
+TLYS.US,D,20120612,000000,9.2055,9.583,9.1698,9.57,158530,0
+TLYS.US,D,20120613,000000,9.4552,9.946,9.4552,9.723,234612,0
+TLYS.US,D,20120614,000000,9.773,9.805,9.614,9.742,223868,0
+TLYS.US,D,20120615,000000,9.787,9.787,9.321,9.4102,163252,0
+TLYS.US,D,20120618,000000,9.3351,9.589,9.2187,9.531,168001,0
+TLYS.US,D,20120619,000000,9.531,9.665,9.4862,9.659,155134,0
+TLYS.US,D,20120620,000000,9.679,9.907,9.526,9.907,87223,0
+TLYS.US,D,20120621,000000,10.079,10.181,9.78,9.996,302802,0
+TLYS.US,D,20120622,000000,10.06,10.06,9.2956,9.583,2122903,0
+TLYS.US,D,20120625,000000,9.4674,9.62,9.3473,9.57,425079,0
+TLYS.US,D,20120626,000000,9.589,10.321,9.55,10.218,155615,0
+TLYS.US,D,20120627,000000,10.206,10.385,10.111,10.181,78771,0
+TLYS.US,D,20120628,000000,10.086,10.124,9.665,9.977,221341,0
+TLYS.US,D,20120629,000000,10.174,10.391,10.161,10.218,256866,0
+TLYS.US,D,20120702,000000,10.244,10.277,10.156,10.263,114439,0
+TLYS.US,D,20120703,000000,10.225,10.385,10.2,10.277,37422,0
+TLYS.US,D,20120705,000000,10.181,10.608,10.161,10.429,153906,0
+TLYS.US,D,20120706,000000,10.365,10.512,10.277,10.423,114411,0
+TLYS.US,D,20120709,000000,10.455,10.627,10.378,10.582,102319,0
+TLYS.US,D,20120710,000000,10.633,10.767,10.551,10.671,83539,0
+TLYS.US,D,20120711,000000,10.664,10.671,10.538,10.543,107739,0
+TLYS.US,D,20120712,000000,10.435,10.435,10.092,10.295,338266,0
+TLYS.US,D,20120713,000000,10.327,10.824,10.315,10.818,42988,0
+TLYS.US,D,20120716,000000,10.76,10.76,10.532,10.633,46489,0
+TLYS.US,D,20120717,000000,10.697,10.824,10.621,10.671,95420,0
+TLYS.US,D,20120718,000000,10.697,10.703,10.551,10.601,242393,0
+TLYS.US,D,20120719,000000,10.582,10.703,10.506,10.601,381540,0
+TLYS.US,D,20120720,000000,10.512,10.811,10.493,10.69,171725,0
+TLYS.US,D,20120723,000000,10.532,10.569,10.174,10.271,239163,0
+TLYS.US,D,20120724,000000,10.303,10.385,10.169,10.206,117501,0
+TLYS.US,D,20120725,000000,10.277,10.423,10.187,10.346,94970,0
+TLYS.US,D,20120726,000000,10.512,10.608,10.187,10.232,76786,0
+TLYS.US,D,20120727,000000,10.277,10.346,10.187,10.309,151113,0
+TLYS.US,D,20120730,000000,10.34,10.652,10.225,10.524,53316,0
+TLYS.US,D,20120731,000000,10.556,10.601,10.391,10.576,151043,0
+TLYS.US,D,20120801,000000,10.601,10.792,10.398,10.41,201721,0
+TLYS.US,D,20120802,000000,10.36,10.378,10.092,10.156,309287,0
+TLYS.US,D,20120803,000000,10.315,10.334,10.156,10.225,139050,0
+TLYS.US,D,20120806,000000,10.2,10.403,10.187,10.277,41819,0
+TLYS.US,D,20120807,000000,10.36,10.493,10.321,10.34,91803,0
+TLYS.US,D,20120808,000000,10.283,10.327,10.214,10.295,121853,0
+TLYS.US,D,20120809,000000,10.244,10.378,10.06,10.277,101916,0
+TLYS.US,D,20120810,000000,10.206,10.34,10.206,10.303,58275,0
+TLYS.US,D,20120813,000000,10.263,10.34,10.263,10.334,29844,0
+TLYS.US,D,20120814,000000,10.346,10.423,10.206,10.271,71792,0
+TLYS.US,D,20120815,000000,10.295,10.295,10.187,10.257,141236,0
+TLYS.US,D,20120816,000000,10.218,10.716,10.187,10.646,106588,0
+TLYS.US,D,20120817,000000,10.601,10.677,10.29,10.334,78783,0
+TLYS.US,D,20120820,000000,10.334,10.499,10.218,10.244,70610,0
+TLYS.US,D,20120821,000000,10.257,10.295,9.996,10.073,225360,0
+TLYS.US,D,20120822,000000,10.048,10.697,10.048,10.556,166450,0
+TLYS.US,D,20120823,000000,10.664,12.009,10.664,11.536,1122507,0
+TLYS.US,D,20120824,000000,11.614,12.174,11.614,12.033,198823,0
+TLYS.US,D,20120827,000000,12.134,12.459,11.97,12.218,236895,0
+TLYS.US,D,20120828,000000,12.162,12.199,11.881,12.078,140360,0
+TLYS.US,D,20120829,000000,12.13,12.13,11.677,11.708,87980,0
+TLYS.US,D,20120830,000000,11.652,11.753,11.371,11.664,182436,0
+TLYS.US,D,20120831,000000,11.753,11.753,11.518,11.677,123745,0
+TLYS.US,D,20120904,000000,11.64,11.944,11.398,11.696,219411,0
+TLYS.US,D,20120905,000000,11.677,11.76,11.536,11.569,120779,0
+TLYS.US,D,20120906,000000,11.556,11.951,11.524,11.869,134302,0
+TLYS.US,D,20120907,000000,11.893,11.951,11.606,11.606,64886,0
+TLYS.US,D,20120910,000000,11.588,11.842,11.467,11.486,113838,0
+TLYS.US,D,20120911,000000,11.544,12.086,11.467,11.824,235038,0
+TLYS.US,D,20120912,000000,11.893,11.901,11.703,11.722,62506,0
+TLYS.US,D,20120913,000000,11.703,11.753,11.117,11.346,186224,0
+TLYS.US,D,20120914,000000,11.339,11.544,11.213,11.467,94785,0
+TLYS.US,D,20120917,000000,11.435,11.435,11.155,11.276,122192,0
+TLYS.US,D,20120918,000000,11.238,11.302,10.989,11.123,114834,0
+TLYS.US,D,20120919,000000,11.143,11.772,11.086,11.683,146419,0
+TLYS.US,D,20120920,000000,11.606,11.614,11.371,11.447,60931,0
+TLYS.US,D,20120921,000000,11.556,12.117,11.536,11.76,269367,0
+TLYS.US,D,20120924,000000,11.748,11.919,11.645,11.728,75373,0
+TLYS.US,D,20120925,000000,11.766,12.097,11.218,11.385,179607,0
+TLYS.US,D,20120926,000000,11.423,11.614,11.327,11.601,99729,0
+TLYS.US,D,20120927,000000,11.645,11.849,11.645,11.735,90041,0
+TLYS.US,D,20120928,000000,11.683,11.784,11.314,11.671,133845,0
+TLYS.US,D,20121001,000000,11.716,11.784,11.398,11.435,111180,0
+TLYS.US,D,20121002,000000,11.48,11.645,11.028,11.048,181277,0
+TLYS.US,D,20121003,000000,11.048,11.276,10.71,11.168,110761,0
+TLYS.US,D,20121004,000000,11.168,11.748,11.109,11.486,221750,0
+TLYS.US,D,20121005,000000,11.544,11.658,11.321,11.423,127777,0
+TLYS.US,D,20121008,000000,11.475,11.512,11.218,11.226,293680,0
+TLYS.US,D,20121009,000000,11.263,11.321,10.907,10.984,391254,0
+TLYS.US,D,20121010,000000,10.984,10.984,10.576,10.608,244538,0
+TLYS.US,D,20121011,000000,10.615,10.683,10.391,10.506,157991,0
+TLYS.US,D,20121012,000000,10.506,10.582,10.214,10.244,172932,0
+TLYS.US,D,20121015,000000,10.29,10.309,9.901,10.009,135084,0
+TLYS.US,D,20121016,000000,10.04,10.327,9.811,10.238,139542,0
+TLYS.US,D,20121017,000000,10.214,10.398,10.169,10.327,56827,0
+TLYS.US,D,20121018,000000,10.271,10.671,10.206,10.551,503394,0
+TLYS.US,D,20121019,000000,10.524,10.608,10.327,10.346,128559,0
+TLYS.US,D,20121022,000000,10.48,10.615,10.309,10.493,155619,0
+TLYS.US,D,20121023,000000,10.474,10.582,10.429,10.506,58606,0
+TLYS.US,D,20121024,000000,10.506,10.748,10.48,10.69,100949,0
+TLYS.US,D,20121025,000000,10.76,10.92,10.69,10.824,90961,0
+TLYS.US,D,20121026,000000,10.856,10.856,10.34,10.365,200317,0
+TLYS.US,D,20121031,000000,10.346,10.391,9.977,10.277,285585,0
+TLYS.US,D,20121101,000000,10.283,10.92,10.283,10.64,196227,0
+TLYS.US,D,20121102,000000,10.671,10.723,10.41,10.493,64436,0
+TLYS.US,D,20121105,000000,10.519,10.8,10.493,10.652,33674,0
+TLYS.US,D,20121106,000000,10.697,10.741,10.385,10.448,61447,0
+TLYS.US,D,20121107,000000,10.346,10.346,9.984,10.124,139383,0
+TLYS.US,D,20121108,000000,10.142,10.156,9.869,9.881,80505,0
+TLYS.US,D,20121109,000000,9.836,10.097,9.787,10.035,63514,0
+TLYS.US,D,20121112,000000,10.086,10.136,9.957,10.06,66670,0
+TLYS.US,D,20121113,000000,10.053,10.391,10.003,10.257,69445,0
+TLYS.US,D,20121114,000000,10.257,10.257,9.836,9.876,115790,0
+TLYS.US,D,20121115,000000,9.901,9.913,9.1877,9.3473,352775,0
+TLYS.US,D,20121116,000000,9.3078,9.64,9.2327,9.512,88111,0
+TLYS.US,D,20121119,000000,9.557,9.602,9.3848,9.539,86499,0
+TLYS.US,D,20121120,000000,9.71,10.34,9.679,9.971,649385,0
+TLYS.US,D,20121121,000000,8.0104,8.5565,7.9587,8.2583,3116650,0
+TLYS.US,D,20121123,000000,8.2646,8.5565,8.1566,8.27,213840,0
+TLYS.US,D,20121126,000000,8.2778,8.666,8.2137,8.6271,442066,0
+TLYS.US,D,20121127,000000,8.5698,8.666,8.2778,8.335,342505,0
+TLYS.US,D,20121128,000000,8.3404,8.5565,8.245,8.4613,267537,0
+TLYS.US,D,20121129,000000,8.5698,8.6271,8.3986,8.5072,400823,0
+TLYS.US,D,20121130,000000,8.4939,8.5503,8.4048,8.4243,217811,0
+TLYS.US,D,20121203,000000,8.5001,8.5072,8.3662,8.3795,289920,0
+TLYS.US,D,20121204,000000,8.3854,8.4366,8.27,8.4181,209661,0
+TLYS.US,D,20121205,000000,8.4366,8.5442,8.3986,8.4048,229046,0
+TLYS.US,D,20121206,000000,8.4366,8.6907,8.3916,8.6271,268438,0
+TLYS.US,D,20121207,000000,8.6721,8.6907,8.538,8.5954,170071,0
+TLYS.US,D,20121210,000000,8.5892,8.6466,8.4745,8.5442,89408,0
+TLYS.US,D,20121211,000000,8.9708,8.9708,8.6783,8.6783,333780,0
+TLYS.US,D,20121212,000000,8.6968,8.7286,8.3986,8.449,127041,0
+TLYS.US,D,20121213,000000,8.4295,8.5954,8.4295,8.5257,40635,0
+TLYS.US,D,20121214,000000,8.4877,8.7039,8.4683,8.6209,104195,0
+TLYS.US,D,20121217,000000,8.5954,8.7551,8.5892,8.7357,90436,0
+TLYS.US,D,20121218,000000,8.7286,8.9774,8.7039,8.8565,207830,0
+TLYS.US,D,20121219,000000,8.8318,9.1173,8.8318,8.9708,606696,0
+TLYS.US,D,20121220,000000,8.9455,8.9652,8.7286,8.9333,71488,0
+TLYS.US,D,20121221,000000,8.9148,8.9971,8.6783,8.9076,316602,0
+TLYS.US,D,20121224,000000,8.8565,8.9333,8.6721,8.7162,23529,0
+TLYS.US,D,20121226,000000,8.7489,8.8256,8.4428,8.4683,69916,0
+TLYS.US,D,20121227,000000,8.3537,8.4939,8.27,8.4243,58675,0
+TLYS.US,D,20121228,000000,8.3916,8.5636,8.2778,8.4366,73703,0
+TLYS.US,D,20121231,000000,8.411,8.6466,8.3217,8.5892,173365,0
+TLYS.US,D,20130102,000000,8.4048,8.845,7.8705,7.8946,823144,0
+TLYS.US,D,20130103,000000,7.9587,8.1949,7.9455,8.0612,296077,0
+TLYS.US,D,20130104,000000,8.112,8.1566,7.9276,7.9784,370967,0
+TLYS.US,D,20130107,000000,8.0291,8.4366,7.997,8.4181,185825,0
+TLYS.US,D,20130108,000000,8.4428,8.7162,8.3217,8.666,274044,0
+TLYS.US,D,20130109,000000,8.7039,8.793,8.411,8.5196,147108,0
+TLYS.US,D,20130110,000000,8.5196,8.5442,8.112,8.3161,82281,0
+TLYS.US,D,20130111,000000,8.3161,8.786,8.3161,8.6598,454729,0
+TLYS.US,D,20130114,000000,8.6333,8.6404,8.4366,8.5196,170133,0
+TLYS.US,D,20130115,000000,8.4613,8.845,8.4181,8.7674,237461,0
+TLYS.US,D,20130116,000000,8.7736,8.786,8.4877,8.5698,74104,0
+TLYS.US,D,20130117,000000,8.6147,8.6147,8.245,8.5768,291456,0
+TLYS.US,D,20130118,000000,8.5636,8.6598,8.5196,8.6598,226359,0
+TLYS.US,D,20130122,000000,8.6598,8.9774,8.6404,8.9455,183706,0
+TLYS.US,D,20130123,000000,8.9577,9.0225,8.9201,8.9398,112466,0
+TLYS.US,D,20130124,000000,8.9455,9.1436,8.8256,9.0731,106233,0
+TLYS.US,D,20130125,000000,9.1436,9.1745,9.0478,9.1558,53686,0
+TLYS.US,D,20130128,000000,9.1942,9.531,9.1173,9.4993,81645,0
+TLYS.US,D,20130129,000000,9.4815,9.723,9.4815,9.716,355494,0
+TLYS.US,D,20130130,000000,9.679,9.792,9.4993,9.589,348665,0
+TLYS.US,D,20130131,000000,9.4609,9.55,9.2327,9.4364,158691,0
+TLYS.US,D,20130201,000000,9.507,9.55,9.2384,9.2637,207135,0
+TLYS.US,D,20130204,000000,9.2327,9.2327,8.8371,8.8883,397475,0
+TLYS.US,D,20130205,000000,8.8504,8.9577,8.786,8.8813,216947,0
+TLYS.US,D,20130206,000000,8.8751,8.9267,8.8115,8.8565,128857,0
+TLYS.US,D,20130207,000000,8.8751,8.8813,8.7798,8.845,162659,0
+TLYS.US,D,20130208,000000,8.8751,8.9006,8.8186,8.8636,90145,0
+TLYS.US,D,20130211,000000,8.8751,8.9774,8.8115,8.9455,94810,0
+TLYS.US,D,20130212,000000,8.9774,9.0544,8.9577,9.0347,19873,0
+TLYS.US,D,20130213,000000,8.9708,8.9774,8.7674,8.9076,94538,0
+TLYS.US,D,20130214,000000,8.9148,9.1942,8.9148,9.0929,21005,0
+TLYS.US,D,20130215,000000,9.136,9.136,8.8115,8.8945,87287,0
+TLYS.US,D,20130219,000000,8.9201,9.0027,8.8945,8.9201,92948,0
+TLYS.US,D,20130220,000000,8.953,9.0149,8.8565,8.8751,109937,0
+TLYS.US,D,20130221,000000,8.8636,8.8883,8.6721,8.7736,55485,0
+TLYS.US,D,20130222,000000,8.8256,8.8565,8.7286,8.7612,78271,0
+TLYS.US,D,20130225,000000,8.7357,8.7357,8.5954,8.6147,105172,0
+TLYS.US,D,20130226,000000,8.6466,8.7233,8.5257,8.5565,63971,0
+TLYS.US,D,20130227,000000,8.5698,8.6209,8.5319,8.5565,98385,0
+TLYS.US,D,20130228,000000,8.5698,8.6271,8.2778,8.4552,98419,0
+TLYS.US,D,20130301,000000,8.4295,9.0347,8.4048,8.8318,210172,0
+TLYS.US,D,20130304,000000,8.793,8.953,8.6721,8.8565,124588,0
+TLYS.US,D,20130305,000000,8.9148,9.0281,8.8063,8.984,90240,0
+TLYS.US,D,20130306,000000,8.9652,9.583,8.9652,9.3473,129994,0
+TLYS.US,D,20130307,000000,9.2956,9.2956,8.8186,8.9148,28810,0
+TLYS.US,D,20130308,000000,8.953,9.0544,8.8504,9.0027,48113,0
+TLYS.US,D,20130311,000000,8.9455,8.9455,8.6404,8.6907,72994,0
+TLYS.US,D,20130312,000000,8.6528,8.7039,8.538,8.5565,32579,0
+TLYS.US,D,20130313,000000,8.5196,8.7983,8.5072,8.7162,42406,0
+TLYS.US,D,20130314,000000,8.7489,8.9333,8.7489,8.8565,22605,0
+TLYS.US,D,20130315,000000,8.8371,8.8371,8.6783,8.7357,560067,0
+TLYS.US,D,20130318,000000,8.6783,8.7551,8.6598,8.7286,38298,0
+TLYS.US,D,20130319,000000,8.6404,8.6968,8.2778,8.4745,99075,0
+TLYS.US,D,20130320,000000,8.4295,8.8256,8.4295,8.7612,119552,0
+TLYS.US,D,20130321,000000,7.9587,8.22,7.6406,8.0221,664307,0
+TLYS.US,D,20130322,000000,8.0354,8.1496,7.9455,8.0612,287806,0
+TLYS.US,D,20130325,000000,8.0988,8.2583,7.9587,8.1622,117798,0
+TLYS.US,D,20130326,000000,8.1496,8.2325,8.0737,8.2075,151874,0
+TLYS.US,D,20130327,000000,8.1496,8.335,8.0667,8.2896,75793,0
+TLYS.US,D,20130328,000000,8.3161,8.3161,8.0541,8.0988,80049,0
+TLYS.US,D,20130401,000000,8.0612,8.0612,7.8892,7.9587,56049,0
+TLYS.US,D,20130402,000000,7.965,8.048,7.8572,7.9205,54760,0
+TLYS.US,D,20130403,000000,7.908,7.9908,7.8126,7.8509,34028,0
+TLYS.US,D,20130404,000000,7.8438,8.0737,7.8126,8.0667,39095,0
+TLYS.US,D,20130405,000000,7.9721,8.0667,7.9587,8.0026,17448,0
+TLYS.US,D,20130408,000000,7.9908,8.0612,7.8946,8.0541,36208,0
+TLYS.US,D,20130409,000000,8.0417,8.048,7.9017,7.94,44766,0
+TLYS.US,D,20130410,000000,7.9587,8.1183,7.768,8.1051,51131,0
+TLYS.US,D,20130411,000000,8.3217,8.7489,8.2966,8.71,175825,0
+TLYS.US,D,20130412,000000,8.666,8.6721,8.4815,8.6598,74789,0
+TLYS.US,D,20130415,000000,8.6528,8.666,8.3916,8.4683,178105,0
+TLYS.US,D,20130416,000000,8.5196,8.6721,8.4877,8.6333,79206,0
+TLYS.US,D,20130417,000000,8.6333,8.6333,8.4295,8.538,90585,0
+TLYS.US,D,20130418,000000,8.5196,8.7039,8.5196,8.6271,142725,0
+TLYS.US,D,20130419,000000,8.6598,8.7551,8.6466,8.6721,28267,0
+TLYS.US,D,20130422,000000,8.6466,8.666,8.3279,8.4613,18769,0
+TLYS.US,D,20130423,000000,8.5257,8.7551,8.36,8.7489,60535,0
+TLYS.US,D,20130424,000000,8.7233,8.7427,8.5892,8.7233,33563,0
+TLYS.US,D,20130425,000000,8.7551,9.4486,8.5001,9.29,99075,0
+TLYS.US,D,20130426,000000,9.2449,9.4674,9.1492,9.3651,44630,0
+TLYS.US,D,20130429,000000,9.3604,9.3604,9.1698,9.2008,15758,0
+TLYS.US,D,20130430,000000,9.1558,9.2008,9.0412,9.1942,30555,0
+TLYS.US,D,20130501,000000,9.2055,9.3275,9.1877,9.2327,76170,0
+TLYS.US,D,20130502,000000,9.2327,9.4364,9.2327,9.398,28209,0
+TLYS.US,D,20130503,000000,9.55,9.831,9.539,9.799,72558,0
+TLYS.US,D,20130506,000000,9.824,10.086,9.716,10.048,313176,0
+TLYS.US,D,20130507,000000,10.028,10.334,10.028,10.334,136704,0
+TLYS.US,D,20130508,000000,10.092,10.435,10.092,10.365,283674,0
+TLYS.US,D,20130509,000000,10.303,10.378,9.966,10.303,86223,0
+TLYS.US,D,20130510,000000,10.353,10.474,9.957,10.303,55214,0
+TLYS.US,D,20130513,000000,10.195,10.263,10.111,10.2,19401,0
+TLYS.US,D,20130514,000000,10.003,10.346,10.003,10.334,38944,0
+TLYS.US,D,20130515,000000,10.271,10.563,10.238,10.556,234302,0
+TLYS.US,D,20130516,000000,10.365,10.64,10.365,10.576,87851,0
+TLYS.US,D,20130517,000000,10.569,10.697,10.512,10.538,176512,0
+TLYS.US,D,20130520,000000,10.48,10.767,10.263,10.671,71160,0
+TLYS.US,D,20130521,000000,10.64,10.772,10.462,10.556,80324,0
+TLYS.US,D,20130522,000000,10.506,10.767,10.365,10.467,52076,0
+TLYS.US,D,20130523,000000,10.315,10.723,10.309,10.499,45524,0
+TLYS.US,D,20130524,000000,10.455,10.486,10.29,10.327,181943,0
+TLYS.US,D,20130528,000000,10.455,10.455,10.105,10.257,179388,0
+TLYS.US,D,20130529,000000,10.295,10.595,10.214,10.448,280713,0
+TLYS.US,D,20130530,000000,10.824,10.952,10.13,10.588,224250,0
+TLYS.US,D,20130531,000000,10.524,10.805,10.519,10.519,131139,0
+TLYS.US,D,20130603,000000,10.524,10.563,10.2,10.34,351141,0
+TLYS.US,D,20130604,000000,10.378,10.448,10.309,10.334,379637,0
+TLYS.US,D,20130605,000000,10.353,10.538,10.169,10.195,136390,0
+TLYS.US,D,20130606,000000,10.206,10.346,10.13,10.334,84438,0
+TLYS.US,D,20130607,000000,10.346,10.462,10.187,10.346,147457,0
+TLYS.US,D,20130610,000000,10.365,10.403,10.29,10.346,140468,0
+TLYS.US,D,20130611,000000,10.232,10.34,10.2,10.334,33349,0
+TLYS.US,D,20130612,000000,10.346,10.435,10.244,10.303,65103,0
+TLYS.US,D,20130613,000000,10.34,10.346,10.13,10.174,73652,0
+TLYS.US,D,20130614,000000,10.136,10.187,10.136,10.161,77368,0
+TLYS.US,D,20130617,000000,10.257,10.327,10.073,10.124,72629,0
+TLYS.US,D,20130618,000000,10.079,10.187,9.881,10.079,109628,0
+TLYS.US,D,20130619,000000,10.028,10.105,9.913,9.926,71704,0
+TLYS.US,D,20130620,000000,9.864,9.913,9.602,9.665,224637,0
+TLYS.US,D,20130621,000000,9.723,10.04,9.723,9.952,131630,0
+TLYS.US,D,20130624,000000,9.864,9.864,9.4486,9.703,103483,0
+TLYS.US,D,20130625,000000,9.76,9.876,9.71,9.742,97623,0
+TLYS.US,D,20130626,000000,9.787,9.92,9.679,9.894,30806,0
+TLYS.US,D,20130627,000000,9.939,10.136,9.894,10.111,45537,0
+TLYS.US,D,20130628,000000,10.117,10.225,10.092,10.187,126912,0
+TLYS.US,D,20130701,000000,10.257,10.277,10.092,10.161,119523,0
+TLYS.US,D,20130702,000000,10.187,10.187,9.933,10.169,111087,0
+TLYS.US,D,20130703,000000,10.111,10.218,10.111,10.181,34226,0
+TLYS.US,D,20130705,000000,10.303,10.303,10.067,10.2,40841,0
+TLYS.US,D,20130708,000000,10.195,10.735,10.187,10.677,37853,0
+TLYS.US,D,20130709,000000,10.671,10.869,10.576,10.824,62385,0
+TLYS.US,D,20130710,000000,10.805,10.958,10.767,10.926,50948,0
+TLYS.US,D,20130711,000000,10.958,11.048,10.881,11.048,52361,0
+TLYS.US,D,20130712,000000,11.002,11.002,10.633,10.78,50355,0
+TLYS.US,D,20130715,000000,10.76,10.861,10.697,10.735,91839,0
+TLYS.US,D,20130716,000000,10.664,10.716,10.543,10.627,50516,0
+TLYS.US,D,20130717,000000,10.595,10.595,10.149,10.195,53920,0
+TLYS.US,D,20130718,000000,10.187,10.315,10.048,10.156,65178,0
+TLYS.US,D,20130719,000000,9.971,10.346,9.971,10.174,162713,0
+TLYS.US,D,20130722,000000,10.206,10.373,10.009,10.174,106117,0
+TLYS.US,D,20130723,000000,10.174,10.238,9.977,10.142,83873,0
+TLYS.US,D,20130724,000000,10.29,10.29,9.792,9.894,53346,0
+TLYS.US,D,20130725,000000,9.913,9.913,9.507,9.539,254009,0
+TLYS.US,D,20130726,000000,9.4486,9.55,9.3022,9.539,127404,0
+TLYS.US,D,20130729,000000,9.55,9.792,9.4928,9.602,96047,0
+TLYS.US,D,20130730,000000,9.665,9.665,9.3651,9.4299,57275,0
+TLYS.US,D,20130731,000000,9.4674,9.646,9.3078,9.3473,190132,0
+TLYS.US,D,20130801,000000,9.3604,9.589,9.3604,9.4486,43713,0
+TLYS.US,D,20130802,000000,9.4364,9.4552,9.2449,9.3275,146748,0
+TLYS.US,D,20130805,000000,9.3604,9.474,9.3078,9.3914,119157,0
+TLYS.US,D,20130806,000000,9.398,9.474,9.3275,9.3914,102399,0
+TLYS.US,D,20130807,000000,9.3914,9.398,9.2712,9.3153,33853,0
+TLYS.US,D,20130808,000000,9.3914,9.4102,9.3407,9.3604,45150,0
+TLYS.US,D,20130809,000000,9.3651,9.3792,9.1116,9.213,75531,0
+TLYS.US,D,20130812,000000,9.2449,9.2581,9.0347,9.136,33413,0
+TLYS.US,D,20130813,000000,9.0797,9.0797,8.9148,8.9774,47771,0
+TLYS.US,D,20130814,000000,8.953,9.0347,8.8371,8.8883,51879,0
+TLYS.US,D,20130815,000000,8.8186,8.8186,8.6209,8.666,57250,0
+TLYS.US,D,20130816,000000,8.6209,8.71,8.5072,8.6598,109981,0
+TLYS.US,D,20130819,000000,8.7039,8.7286,8.4428,8.4683,68479,0
+TLYS.US,D,20130820,000000,8.5257,8.8115,8.5257,8.7427,39878,0
+TLYS.US,D,20130821,000000,8.7489,8.7489,8.4181,8.4295,44796,0
+TLYS.US,D,20130822,000000,8.3474,8.4243,8.27,8.3854,71949,0
+TLYS.US,D,20130823,000000,8.3662,8.3662,7.9721,8.048,196205,0
+TLYS.US,D,20130826,000000,8.112,8.245,7.965,8.0667,324079,0
+TLYS.US,D,20130827,000000,7.9587,8.2513,7.9205,8.048,93029,0
+TLYS.US,D,20130828,000000,8.0158,8.8256,7.9908,8.7039,226800,0
+TLYS.US,D,20130829,000000,9.2327,9.3022,8.5636,9.0478,328106,0
+TLYS.US,D,20130830,000000,9.0478,9.0666,8.7286,8.793,69778,0
+TLYS.US,D,20130903,000000,8.8697,8.8697,8.6721,8.8186,90146,0
+TLYS.US,D,20130904,000000,8.8186,8.9774,8.6598,8.793,51609,0
+TLYS.US,D,20130905,000000,8.793,8.793,8.6907,8.7233,66378,0
+TLYS.US,D,20130906,000000,8.786,8.845,8.6598,8.786,133508,0
+TLYS.US,D,20130909,000000,8.8115,8.953,8.6404,8.9148,72975,0
+TLYS.US,D,20130910,000000,8.8697,8.9398,8.71,8.8883,37758,0
+TLYS.US,D,20130911,000000,8.8697,8.9708,8.71,8.7798,159378,0
+TLYS.US,D,20130912,000000,8.7798,8.7798,8.6271,8.6783,45316,0
+TLYS.US,D,20130913,000000,8.7162,8.8115,8.6598,8.7233,38305,0
+TLYS.US,D,20130916,000000,8.8371,8.8371,8.6271,8.6853,101562,0
+TLYS.US,D,20130917,000000,8.7039,8.7489,8.6024,8.7039,101748,0
+TLYS.US,D,20130918,000000,8.9971,9.0929,8.8504,9.06,223656,0
+TLYS.US,D,20130919,000000,9.0863,9.1558,8.9774,9.0985,93394,0
+TLYS.US,D,20130920,000000,9.1558,9.589,9.136,9.507,134214,0
+TLYS.US,D,20130923,000000,9.52,9.628,9.1877,9.4102,60016,0
+TLYS.US,D,20130924,000000,9.3848,9.3848,9.1436,9.2327,35774,0
+TLYS.US,D,20130925,000000,9.1745,9.2187,9.0347,9.1436,68185,0
+TLYS.US,D,20130926,000000,9.136,9.29,9.0985,9.2252,100199,0
+TLYS.US,D,20130927,000000,9.2008,9.4421,9.1173,9.3153,37494,0
+TLYS.US,D,20130930,000000,9.2581,9.3078,9.2187,9.2384,89347,0
+TLYS.US,D,20131001,000000,9.1745,9.3726,9.1698,9.3153,118445,0
+TLYS.US,D,20131002,000000,9.2778,9.3651,9.2327,9.2384,17264,0
+TLYS.US,D,20131003,000000,9.1041,9.2712,9.0412,9.1745,52079,0
+TLYS.US,D,20131004,000000,9.1558,9.3604,9.0985,9.213,44809,0
+TLYS.US,D,20131007,000000,9.1623,9.182,8.953,9.06,42665,0
+TLYS.US,D,20131008,000000,8.9971,8.9971,8.8256,8.845,47290,0
+TLYS.US,D,20131009,000000,8.9148,9.0102,8.7736,8.8813,113613,0
+TLYS.US,D,20131010,000000,8.9652,9.3651,8.953,9.29,123900,0
+TLYS.US,D,20131011,000000,9.2384,9.474,9.136,9.4552,77696,0
+TLYS.US,D,20131014,000000,9.474,9.672,9.4486,9.633,69021,0
+TLYS.US,D,20131015,000000,9.633,9.685,9.3473,9.4364,160706,0
+TLYS.US,D,20131016,000000,9.531,9.665,9.4862,9.52,28018,0
+TLYS.US,D,20131017,000000,9.4552,9.543,9.2712,9.3275,40230,0
+TLYS.US,D,20131018,000000,9.4299,9.4552,9.3473,9.3792,40243,0
+TLYS.US,D,20131021,000000,9.4167,9.4242,9.2187,9.2384,28925,0
+TLYS.US,D,20131022,000000,9.3604,9.3604,9.1698,9.2187,26706,0
+TLYS.US,D,20131023,000000,9.2384,9.2956,8.9148,8.9455,57783,0
+TLYS.US,D,20131024,000000,8.9455,9.1116,8.9455,9.0027,17832,0
+TLYS.US,D,20131025,000000,9.0412,9.2008,8.9398,9.1229,51061,0
+TLYS.US,D,20131028,000000,9.1041,9.3914,9.0412,9.321,26727,0
+TLYS.US,D,20131029,000000,9.3792,9.742,9.3473,9.672,76315,0
+TLYS.US,D,20131030,000000,9.697,10.06,9.3275,9.3914,67305,0
+TLYS.US,D,20131031,000000,9.3914,9.4815,9.0478,9.2712,63043,0
+TLYS.US,D,20131101,000000,9.2515,9.2956,9.0544,9.1698,78217,0
+TLYS.US,D,20131104,000000,9.2327,9.4242,9.2008,9.3848,41161,0
+TLYS.US,D,20131105,000000,9.3473,9.589,9.3275,9.563,25007,0
+TLYS.US,D,20131106,000000,9.507,9.57,9.1492,9.4242,102748,0
+TLYS.US,D,20131107,000000,9.4862,9.755,9.4862,9.614,56549,0
+TLYS.US,D,20131108,000000,9.602,9.907,9.512,9.811,58120,0
+TLYS.US,D,20131111,000000,9.729,9.977,9.507,9.864,43357,0
+TLYS.US,D,20131112,000000,9.844,9.844,9.52,9.805,27415,0
+TLYS.US,D,20131113,000000,9.748,9.76,9.583,9.697,35081,0
+TLYS.US,D,20131114,000000,9.697,9.748,9.589,9.614,8182,0
+TLYS.US,D,20131115,000000,9.55,9.596,9.3914,9.576,65259,0
+TLYS.US,D,20131118,000000,9.651,9.805,9.4862,9.62,34423,0
+TLYS.US,D,20131119,000000,9.672,9.799,9.3914,9.543,67951,0
+TLYS.US,D,20131120,000000,9.628,9.748,9.543,9.614,46160,0
+TLYS.US,D,20131121,000000,9.64,9.85,9.4609,9.62,74354,0
+TLYS.US,D,20131122,000000,9.651,9.716,9.4862,9.55,68080,0
+TLYS.US,D,20131125,000000,9.596,9.735,9.583,9.69,18874,0
+TLYS.US,D,20131126,000000,9.685,10.156,9.672,10.111,156435,0
+TLYS.US,D,20131127,000000,7.7234,7.7422,7.4051,7.6406,1884509,0
+TLYS.US,D,20131129,000000,7.6656,7.736,7.5765,7.6656,256945,0
+TLYS.US,D,20131202,000000,7.7547,7.8189,7.5131,7.5765,423538,0
+TLYS.US,D,20131203,000000,7.6406,7.7046,7.5765,7.6851,219879,0
+TLYS.US,D,20131204,000000,7.6851,7.7992,7.5569,7.628,400944,0
+TLYS.US,D,20131205,000000,7.6029,7.6085,7.3279,7.3604,336548,0
+TLYS.US,D,20131206,000000,7.4364,7.4364,7.1628,7.3474,216674,0
+TLYS.US,D,20131209,000000,7.3474,7.3791,7.2139,7.2393,218529,0
+TLYS.US,D,20131210,000000,7.2139,7.258,7.144,7.1952,223616,0
+TLYS.US,D,20131211,000000,7.2327,7.3034,7.144,7.1952,131083,0
+TLYS.US,D,20131212,000000,7.2393,7.2393,7.0993,7.0993,96671,0
+TLYS.US,D,20131213,000000,7.1188,7.2082,7.1059,7.1059,103859,0
+TLYS.US,D,20131216,000000,7.1245,7.1692,7.0164,7.0546,159854,0
+TLYS.US,D,20131217,000000,7.0358,7.0799,6.9529,7.0358,106668,0
+TLYS.US,D,20131218,000000,7.0294,7.131,6.9146,7.0035,195700,0
+TLYS.US,D,20131219,000000,6.9658,6.9658,6.832,6.8635,140325,0
+TLYS.US,D,20131220,000000,6.8449,7.0035,6.8449,6.9847,157234,0
+TLYS.US,D,20131223,000000,7.0546,7.1692,6.9407,7.1498,187579,0
+TLYS.US,D,20131224,000000,7.1692,7.2709,7.0546,7.144,54653,0
+TLYS.US,D,20131226,000000,7.1952,7.1952,7.0098,7.0358,123470,0
+TLYS.US,D,20131227,000000,7.0358,7.1952,7.0358,7.1569,136324,0
+TLYS.US,D,20131230,000000,7.1188,7.2839,7.0929,7.1887,97806,0
+TLYS.US,D,20131231,000000,7.2139,7.2968,7.1628,7.2903,172389,0
+TLYS.US,D,20140102,000000,7.2839,7.4245,7.1375,7.2709,98238,0
+TLYS.US,D,20140103,000000,7.2652,7.4173,7.2197,7.3986,65829,0
+TLYS.US,D,20140106,000000,7.4051,7.4051,7.2709,7.3279,105199,0
+TLYS.US,D,20140107,000000,7.3279,7.6406,7.3034,7.4245,299897,0
+TLYS.US,D,20140108,000000,7.456,7.5131,7.2139,7.227,81105,0
+TLYS.US,D,20140109,000000,7.2082,7.2082,6.9407,7.0799,165731,0
+TLYS.US,D,20140110,000000,7.0611,7.0676,6.8764,7.0294,112570,0
+TLYS.US,D,20140113,000000,6.9658,6.9904,6.7427,6.8126,186769,0
+TLYS.US,D,20140114,000000,7.0098,7.4748,7.0035,7.2968,423966,0
+TLYS.US,D,20140115,000000,7.3221,7.3791,7.2393,7.2652,142116,0
+TLYS.US,D,20140116,000000,7.2457,7.335,7.1628,7.258,93814,0
+TLYS.US,D,20140117,000000,7.2781,7.3733,7.201,7.3408,112112,0
+TLYS.US,D,20140121,000000,7.3474,7.3474,7.1188,7.2082,137647,0
+TLYS.US,D,20140122,000000,7.1757,7.2652,7.1569,7.2457,175555,0
+TLYS.US,D,20140123,000000,7.1823,7.4173,7.1823,7.3863,137537,0
+TLYS.US,D,20140124,000000,7.3163,7.449,7.2457,7.3221,399756,0
+TLYS.US,D,20140127,000000,7.2968,7.5835,7.2903,7.4173,211845,0
+TLYS.US,D,20140128,000000,7.3221,7.4173,7.2903,7.3538,210287,0
+TLYS.US,D,20140129,000000,7.3163,7.3921,7.1692,7.201,189342,0
+TLYS.US,D,20140130,000000,7.2522,7.3538,7.2197,7.2709,86500,0
+TLYS.US,D,20140131,000000,7.1692,7.4245,7.1375,7.3921,150062,0
+TLYS.US,D,20140203,000000,7.3474,7.3474,7.1059,7.1952,176213,0
+TLYS.US,D,20140204,000000,7.2082,7.2082,7.0488,7.0929,162542,0
+TLYS.US,D,20140205,000000,7.0611,7.1115,6.9407,6.9789,215719,0
+TLYS.US,D,20140206,000000,7.0164,7.1628,6.9789,7.0799,172657,0
+TLYS.US,D,20140207,000000,7.1375,7.1375,7.0488,7.0871,101230,0
+TLYS.US,D,20140210,000000,7.1059,7.144,6.9789,7.1375,127978,0
+TLYS.US,D,20140211,000000,7.1188,7.2393,7.1188,7.201,53382,0
+TLYS.US,D,20140212,000000,7.227,7.2393,7.0488,7.0993,51069,0
+TLYS.US,D,20140213,000000,7.0993,7.2327,7.0546,7.131,84966,0
+TLYS.US,D,20140214,000000,7.1375,7.1375,7.0164,7.0799,123705,0
+TLYS.US,D,20140218,000000,7.0799,7.1375,7.0488,7.1188,140928,0
+TLYS.US,D,20140219,000000,7.1115,7.3034,7.0993,7.144,161995,0
+TLYS.US,D,20140220,000000,7.1245,7.2139,7.1245,7.1692,258553,0
+TLYS.US,D,20140221,000000,7.1952,7.2197,7.131,7.1757,92369,0
+TLYS.US,D,20140224,000000,7.2139,7.3733,7.2082,7.2709,113246,0
+TLYS.US,D,20140225,000000,7.2839,7.2968,7.2197,7.258,76668,0
+TLYS.US,D,20140226,000000,7.2781,7.4245,7.2457,7.3408,76214,0
+TLYS.US,D,20140227,000000,7.3091,7.6085,7.2839,7.5835,173170,0
+TLYS.US,D,20140228,000000,7.6155,7.678,7.5264,7.6155,163018,0
+TLYS.US,D,20140303,000000,7.5835,7.6538,7.2903,7.3733,180429,0
+TLYS.US,D,20140304,000000,7.4364,7.4364,7.1823,7.201,343879,0
+TLYS.US,D,20140305,000000,7.2197,7.2709,7.1692,7.258,179586,0
+TLYS.US,D,20140306,000000,7.2197,7.6218,7.2139,7.5264,168545,0
+TLYS.US,D,20140307,000000,7.5896,7.6977,7.5264,7.628,87091,0
+TLYS.US,D,20140310,000000,7.5835,7.6406,7.5193,7.6085,54941,0
+TLYS.US,D,20140311,000000,7.5835,7.5835,7.3791,7.4115,86300,0
+TLYS.US,D,20140312,000000,7.4051,7.4051,7.1692,7.1952,74005,0
+TLYS.US,D,20140313,000000,7.227,7.227,7.0993,7.1757,147111,0
+TLYS.US,D,20140314,000000,7.1823,7.3921,7.1498,7.335,163093,0
+TLYS.US,D,20140317,000000,7.3986,7.4748,7.3604,7.4622,91974,0
+TLYS.US,D,20140318,000000,7.4115,7.7234,7.3221,7.7164,153694,0
+TLYS.US,D,20140319,000000,7.7742,8.3404,7.6343,8.1496,614668,0
+TLYS.US,D,20140320,000000,7.8635,7.9455,7.5765,7.8759,559771,0
+TLYS.US,D,20140321,000000,7.9205,7.9838,7.9142,7.9784,185934,0
+TLYS.US,D,20140324,000000,7.9721,7.9721,7.7617,7.8375,267024,0
+TLYS.US,D,20140325,000000,7.8572,7.8892,7.6029,7.628,284796,0
+TLYS.US,D,20140326,000000,7.6468,7.7547,7.3221,7.3221,127532,0
+TLYS.US,D,20140327,000000,7.3668,7.4748,7.201,7.2781,102858,0
+TLYS.US,D,20140328,000000,7.2709,7.4818,7.201,7.3091,231312,0
+TLYS.US,D,20140331,000000,7.3863,7.4872,7.3279,7.449,190679,0
+TLYS.US,D,20140401,000000,7.4364,7.4818,7.2082,7.2903,182271,0
+TLYS.US,D,20140402,000000,7.3279,7.3474,7.2652,7.3163,116990,0
+TLYS.US,D,20140403,000000,7.3221,7.3408,7.1887,7.2781,64100,0
+TLYS.US,D,20140404,000000,7.3279,7.3279,7.0546,7.1887,140235,0
+TLYS.US,D,20140407,000000,7.1375,7.1375,6.8706,6.9904,154694,0
+TLYS.US,D,20140408,000000,6.9789,7.1188,6.9529,7.0035,94864,0
+TLYS.US,D,20140409,000000,7.0164,7.0229,6.8577,7.0164,92380,0
+TLYS.US,D,20140410,000000,7.0358,7.0358,6.8126,6.9658,226249,0
+TLYS.US,D,20140411,000000,6.8953,6.9593,6.8449,6.9083,75064,0
+TLYS.US,D,20140414,000000,6.9789,7.1245,6.8764,7.1115,83469,0
+TLYS.US,D,20140415,000000,7.1115,7.1887,6.9716,7.1823,157038,0
+TLYS.US,D,20140416,000000,7.1887,7.2327,7.1188,7.2139,58686,0
+TLYS.US,D,20140417,000000,7.2139,7.2652,7.1823,7.2197,51178,0
+TLYS.US,D,20140421,000000,7.2903,7.2903,7.1569,7.227,41076,0
+TLYS.US,D,20140422,000000,7.2082,7.5451,7.2082,7.4245,116528,0
+TLYS.US,D,20140423,000000,7.4364,7.4364,7.3221,7.3221,26487,0
+TLYS.US,D,20140424,000000,7.335,7.449,7.3163,7.3791,47105,0
+TLYS.US,D,20140425,000000,7.3538,7.3791,6.9407,6.9847,107417,0
+TLYS.US,D,20140428,000000,7.0229,7.227,6.9017,6.9212,121824,0
+TLYS.US,D,20140429,000000,6.9593,7.0993,6.9277,7.0871,85844,0
+TLYS.US,D,20140430,000000,7.0871,7.2709,7.0358,7.1952,81104,0
+TLYS.US,D,20140501,000000,7.1692,7.2781,7.0229,7.2327,84117,0
+TLYS.US,D,20140502,000000,7.2457,7.4943,7.2327,7.3921,82686,0
+TLYS.US,D,20140505,000000,7.3474,7.3474,7.0164,7.2139,86950,0
+TLYS.US,D,20140506,000000,7.1757,7.1757,7.0929,7.1375,92514,0
+TLYS.US,D,20140507,000000,7.144,7.1757,6.9976,7.131,95837,0
+TLYS.US,D,20140508,000000,7.1952,7.3863,7.0488,7.2968,91210,0
+TLYS.US,D,20140509,000000,7.258,7.3733,7.1628,7.2781,78038,0
+TLYS.US,D,20140512,000000,7.3408,7.6085,7.3408,7.4943,71309,0
+TLYS.US,D,20140513,000000,7.5005,7.5451,7.3091,7.3221,99430,0
+TLYS.US,D,20140514,000000,7.2781,7.3163,7.0417,7.0871,41138,0
+TLYS.US,D,20140515,000000,7.0546,7.131,6.7937,7.0035,91520,0
+TLYS.US,D,20140516,000000,6.9847,7.0871,6.9277,7.0676,46589,0
+TLYS.US,D,20140519,000000,7.0098,7.0358,6.711,6.9465,137300,0
+TLYS.US,D,20140520,000000,6.9407,6.9529,6.6345,6.6787,171133,0
+TLYS.US,D,20140521,000000,6.6728,6.6917,6.4053,6.4562,165743,0
+TLYS.US,D,20140522,000000,6.4751,6.7367,6.4562,6.6917,67756,0
+TLYS.US,D,20140523,000000,6.6917,6.711,6.6029,6.6917,100296,0
+TLYS.US,D,20140527,000000,6.7742,6.9407,6.711,6.7622,117039,0
+TLYS.US,D,20140528,000000,6.7494,6.9277,6.6728,6.7367,360077,0
+TLYS.US,D,20140529,000000,5.0619,5.7304,5.0619,5.5839,2362565,0
+TLYS.US,D,20140530,000000,5.654,6.0297,5.4885,5.5967,442259,0
+TLYS.US,D,20140602,000000,5.603,5.603,5.3356,5.3739,373327,0
+TLYS.US,D,20140603,000000,5.3165,5.3547,5.0937,5.3547,330753,0
+TLYS.US,D,20140604,000000,5.361,5.361,5.2592,5.2974,110495,0
+TLYS.US,D,20140605,000000,5.3101,5.5203,5.1701,5.4629,163150,0
+TLYS.US,D,20140606,000000,5.5074,5.5967,5.4502,5.5521,206329,0
+TLYS.US,D,20140609,000000,5.5713,5.6158,5.5074,5.5648,82990,0
+TLYS.US,D,20140610,000000,5.5648,5.5903,5.3929,5.444,59803,0
+TLYS.US,D,20140611,000000,5.431,5.4629,5.1892,5.2655,195738,0
+TLYS.US,D,20140612,000000,5.2274,5.272,5.081,5.0937,361233,0
+TLYS.US,D,20140613,000000,5.1319,5.1382,4.9855,5.081,234796,0
+TLYS.US,D,20140616,000000,5.1446,5.2211,5.0428,5.1892,211033,0
+TLYS.US,D,20140617,000000,5.1573,5.2528,5.0937,5.1191,173873,0
+TLYS.US,D,20140618,000000,5.1255,5.2211,5.1191,5.1956,125732,0
+TLYS.US,D,20140619,000000,5.2019,5.2019,5.081,5.1128,235159,0
+TLYS.US,D,20140620,000000,5.0937,5.151,4.9727,5.0937,748392,0
+TLYS.US,D,20140623,000000,5.0746,5.1128,5.0045,5.0237,229313,0
+TLYS.US,D,20140624,000000,5.0237,5.1064,4.9855,4.9918,165035,0
+TLYS.US,D,20140625,000000,4.9727,5.0172,4.9091,4.9409,286368,0
+TLYS.US,D,20140626,000000,4.9281,5.0108,4.89,4.9727,161452,0
+TLYS.US,D,20140627,000000,5.1446,5.2528,5.0746,5.1255,841055,0
+TLYS.US,D,20140630,000000,4.9918,5.2274,4.9473,5.1191,395376,0
+TLYS.US,D,20140701,000000,5.1446,5.3484,5.1446,5.2337,359334,0
+TLYS.US,D,20140702,000000,5.2211,5.3547,5.2211,5.2783,109312,0
+TLYS.US,D,20140703,000000,5.323,5.3356,5.2528,5.3101,108621,0
+TLYS.US,D,20140707,000000,5.3165,5.3165,5.2402,5.2465,94045,0
+TLYS.US,D,20140708,000000,5.2465,5.2465,5.1,5.1128,153088,0
+TLYS.US,D,20140709,000000,5.1128,5.1255,4.9727,4.9982,169704,0
+TLYS.US,D,20140710,000000,4.9536,5.0619,4.89,5.0108,251110,0
+TLYS.US,D,20140711,000000,5.0045,5.0937,4.9791,5.0428,236913,0
+TLYS.US,D,20140714,000000,5.1064,5.1255,4.9918,5.0045,205297,0
+TLYS.US,D,20140715,000000,5.0045,5.03,4.9409,4.9599,150181,0
+TLYS.US,D,20140716,000000,4.9791,4.9855,4.839,4.8516,272525,0
+TLYS.US,D,20140717,000000,4.8454,4.9409,4.7753,4.8454,513877,0
+TLYS.US,D,20140718,000000,4.8262,4.8709,4.8008,4.8516,167720,0
+TLYS.US,D,20140721,000000,4.8516,4.8772,4.7881,4.8199,194398,0
+TLYS.US,D,20140722,000000,4.8454,4.89,4.8008,4.8581,127729,0
+TLYS.US,D,20140723,000000,4.8516,4.9154,4.7562,4.8071,119313,0
+TLYS.US,D,20140724,000000,4.8071,4.8772,4.7817,4.7881,139260,0
+TLYS.US,D,20140725,000000,4.7562,4.8709,4.7562,4.839,265421,0
+TLYS.US,D,20140728,000000,4.8327,4.8327,4.6798,4.7499,118888,0
+TLYS.US,D,20140729,000000,4.7562,4.8135,4.7308,4.7562,80976,0
+TLYS.US,D,20140730,000000,4.769,4.8199,4.6926,4.8071,128720,0
+TLYS.US,D,20140731,000000,4.7371,4.8516,4.6607,4.8199,139488,0
+TLYS.US,D,20140801,000000,4.8071,4.839,4.7371,4.7499,164057,0
+TLYS.US,D,20140804,000000,4.7625,4.8516,4.6862,4.839,97950,0
+TLYS.US,D,20140805,000000,4.8262,4.9918,4.7308,4.9217,194744,0
+TLYS.US,D,20140806,000000,4.9091,5.1446,4.8709,5.1382,145968,0
+TLYS.US,D,20140807,000000,5.1382,5.1764,4.9536,5.081,119111,0
+TLYS.US,D,20140808,000000,5.081,5.1764,5.0619,5.1191,90350,0
+TLYS.US,D,20140811,000000,5.1319,5.2211,5.1255,5.1764,70855,0
+TLYS.US,D,20140812,000000,5.1382,5.151,4.9663,4.9791,51093,0
+TLYS.US,D,20140813,000000,5.0172,5.0428,4.9154,4.9663,107568,0
+TLYS.US,D,20140814,000000,4.9727,5.0428,4.9154,4.9409,71010,0
+TLYS.US,D,20140815,000000,4.9982,4.9982,4.8262,4.89,74749,0
+TLYS.US,D,20140818,000000,4.9345,5.0108,4.8709,4.9855,81328,0
+TLYS.US,D,20140819,000000,5.0045,5.2337,5.0045,5.1191,117050,0
+TLYS.US,D,20140820,000000,5.1,5.1956,5.081,5.151,77208,0
+TLYS.US,D,20140821,000000,5.1828,5.272,5.1573,5.272,514956,0
+TLYS.US,D,20140822,000000,5.2847,5.2911,5.2211,5.2592,46484,0
+TLYS.US,D,20140825,000000,5.2592,5.3484,5.2402,5.3037,90278,0
+TLYS.US,D,20140826,000000,5.3101,5.361,5.2847,5.3484,297571,0
+TLYS.US,D,20140827,000000,5.3675,5.444,5.3101,5.4248,660042,0
+TLYS.US,D,20140828,000000,5.03,5.2211,4.9727,5.1892,809475,0
+TLYS.US,D,20140829,000000,5.1764,5.2402,5.1255,5.1892,710447,0
+TLYS.US,D,20140902,000000,5.1701,5.2465,5.1255,5.1892,194934,0
+TLYS.US,D,20140903,000000,5.2211,5.2592,5.1382,5.151,130443,0
+TLYS.US,D,20140904,000000,5.1573,5.2465,5.1064,5.1191,249162,0
+TLYS.US,D,20140905,000000,5.1319,5.1701,5.0619,5.0619,277114,0
+TLYS.US,D,20140908,000000,5.0619,5.1255,5.0619,5.1191,106879,0
+TLYS.US,D,20140909,000000,5.0873,5.1,5.0237,5.0364,125965,0
+TLYS.US,D,20140910,000000,5.0428,5.0554,4.9409,4.9663,104675,0
+TLYS.US,D,20140911,000000,4.9727,5.0619,4.9091,5.0364,105388,0
+TLYS.US,D,20140912,000000,5.0364,5.1,4.9473,5.0364,84204,0
+TLYS.US,D,20140915,000000,5.0364,5.1064,4.9663,5.03,95472,0
+TLYS.US,D,20140916,000000,5.0237,5.049,4.8835,4.89,134421,0
+TLYS.US,D,20140917,000000,5.0428,5.1764,4.9663,5.03,163916,0
+TLYS.US,D,20140918,000000,5.0364,5.1191,4.9982,5.1,68404,0
+TLYS.US,D,20140919,000000,5.1128,5.1319,4.9982,5.0108,151713,0
+TLYS.US,D,20140922,000000,4.9982,5.0108,4.8709,4.89,89515,0
+TLYS.US,D,20140923,000000,4.9855,5.0045,4.8709,4.89,145940,0
+TLYS.US,D,20140924,000000,4.9473,4.9473,4.8135,4.8772,97486,0
+TLYS.US,D,20140925,000000,4.8581,4.8835,4.6798,4.8008,106261,0
+TLYS.US,D,20140926,000000,4.7945,4.9663,4.7945,4.9409,79514,0
+TLYS.US,D,20140929,000000,4.89,4.9345,4.7625,4.9281,131491,0
+TLYS.US,D,20140930,000000,4.9345,4.9345,4.7308,4.7881,135382,0
+TLYS.US,D,20141001,000000,4.7753,4.839,4.6988,4.7308,94133,0
+TLYS.US,D,20141002,000000,4.7625,4.839,4.7179,4.8199,109315,0
+TLYS.US,D,20141003,000000,4.839,4.8772,4.8071,4.839,70480,0
+TLYS.US,D,20141006,000000,4.8454,4.8454,4.7562,4.769,83084,0
+TLYS.US,D,20141007,000000,4.7308,4.7625,4.6607,4.6607,213184,0
+TLYS.US,D,20141008,000000,4.6798,4.6798,4.4506,4.5015,234275,0
+TLYS.US,D,20141009,000000,4.4889,4.5398,4.425,4.425,226683,0
+TLYS.US,D,20141010,000000,4.3933,4.4633,4.3424,4.3933,128256,0
+TLYS.US,D,20141013,000000,4.3869,4.457,4.3869,4.3933,86803,0
+TLYS.US,D,20141014,000000,4.4379,4.5079,4.3997,4.425,90842,0
+TLYS.US,D,20141015,000000,4.3869,4.6798,4.3678,4.6416,82282,0
+TLYS.US,D,20141016,000000,4.6034,4.6862,4.578,4.6034,90650,0
+TLYS.US,D,20141017,000000,4.6607,4.6607,4.3933,4.4442,95639,0
+TLYS.US,D,20141020,000000,4.406,4.476,4.3933,4.4379,58923,0
+TLYS.US,D,20141021,000000,4.4442,4.6162,4.4442,4.6034,112728,0
+TLYS.US,D,20141022,000000,4.6097,4.6226,4.476,4.4952,39161,0
+TLYS.US,D,20141023,000000,4.5142,4.6353,4.5142,4.5906,44515,0
+TLYS.US,D,20141024,000000,4.6034,4.6034,4.5015,4.5652,38277,0
+TLYS.US,D,20141027,000000,4.5461,4.6353,4.5398,4.6226,40725,0
+TLYS.US,D,20141028,000000,4.6097,4.6926,4.5652,4.6607,55433,0
+TLYS.US,D,20141029,000000,4.6798,4.6798,4.6034,4.6097,46193,0
+TLYS.US,D,20141030,000000,4.6226,4.6671,4.5652,4.5844,81357,0
+TLYS.US,D,20141031,000000,4.6416,4.6416,4.5206,4.5334,174356,0
+TLYS.US,D,20141103,000000,4.4124,4.5906,4.2342,4.4315,553877,0
+TLYS.US,D,20141104,000000,4.457,4.4825,4.3361,4.425,229030,0
+TLYS.US,D,20141105,000000,4.425,4.425,4.3106,4.3806,184823,0
+TLYS.US,D,20141106,000000,4.3933,4.425,4.3678,4.4124,177885,0
+TLYS.US,D,20141107,000000,4.3869,4.3933,4.3297,4.3806,35313,0
+TLYS.US,D,20141110,000000,4.3678,4.3678,4.3232,4.3551,57924,0
+TLYS.US,D,20141111,000000,4.3297,4.3869,4.3232,4.3869,79152,0
+TLYS.US,D,20141112,000000,4.3869,4.6543,4.3551,4.6416,96658,0
+TLYS.US,D,20141113,000000,4.6226,4.6862,4.4952,4.4952,41150,0
+TLYS.US,D,20141114,000000,4.5079,4.5524,4.3297,4.476,72303,0
+TLYS.US,D,20141117,000000,4.5079,4.578,4.4506,4.4506,46013,0
+TLYS.US,D,20141118,000000,4.4379,4.4442,4.3997,4.4189,65841,0
+TLYS.US,D,20141119,000000,4.406,4.4697,4.3297,4.4506,57755,0
+TLYS.US,D,20141120,000000,4.4189,4.597,4.406,4.4952,76881,0
+TLYS.US,D,20141121,000000,4.578,4.6162,4.5206,4.5524,81915,0
+TLYS.US,D,20141124,000000,4.5588,4.7435,4.5588,4.7179,78893,0
+TLYS.US,D,20141125,000000,4.7308,4.9345,4.7243,4.7881,245441,0
+TLYS.US,D,20141126,000000,4.7817,4.839,4.7562,4.8199,28198,0
+TLYS.US,D,20141128,000000,4.8199,4.9026,4.7117,4.7562,67687,0
+TLYS.US,D,20141201,000000,4.7753,4.7753,4.4379,4.5015,107970,0
+TLYS.US,D,20141202,000000,4.4952,4.5906,4.4124,4.4442,57462,0
+TLYS.US,D,20141203,000000,4.457,4.6097,4.457,4.5015,421033,0
+TLYS.US,D,20141204,000000,5.0619,5.9086,5.0619,5.412,2595138,0
+TLYS.US,D,20141205,000000,5.5713,5.6603,5.2783,5.3801,669674,0
+TLYS.US,D,20141208,000000,5.444,5.603,5.412,5.4566,681447,0
+TLYS.US,D,20141209,000000,5.3929,5.5648,5.3675,5.4629,523633,0
+TLYS.US,D,20141210,000000,5.4629,5.5074,5.3929,5.4502,568898,0
+TLYS.US,D,20141211,000000,5.5138,5.6348,5.4502,5.5776,268857,0
+TLYS.US,D,20141212,000000,5.5331,5.7177,5.5203,5.6603,166037,0
+TLYS.US,D,20141215,000000,5.7112,5.7686,5.6223,5.6794,304314,0
+TLYS.US,D,20141216,000000,5.6413,5.7621,5.6348,5.6858,310876,0
+TLYS.US,D,20141217,000000,5.6921,5.7877,5.6413,5.7558,242924,0
+TLYS.US,D,20141218,000000,5.826,5.9595,5.7049,5.826,204753,0
+TLYS.US,D,20141219,000000,5.8067,5.985,5.6285,5.9214,279635,0
+TLYS.US,D,20141222,000000,5.8959,6.0869,5.8959,5.9978,193538,0
+TLYS.US,D,20141223,000000,5.9978,6.0742,5.9024,6.0487,180005,0
+TLYS.US,D,20141224,000000,6.1124,6.1633,6.0297,6.0297,61035,0
+TLYS.US,D,20141226,000000,5.9915,6.1061,5.9659,6.0041,87443,0
+TLYS.US,D,20141229,000000,5.8705,6.3352,5.8705,6.2844,226707,0
+TLYS.US,D,20141230,000000,6.2079,6.6089,6.2079,6.2525,193402,0
+TLYS.US,D,20141231,000000,6.3034,6.4053,6.1378,6.1697,128239,0
+TLYS.US,D,20150102,000000,6.2207,6.4562,6.2207,6.3798,308473,0
+TLYS.US,D,20150105,000000,6.3798,6.59,6.3034,6.539,418347,0
+TLYS.US,D,20150106,000000,6.5773,6.6917,6.4751,6.5329,218931,0
+TLYS.US,D,20150107,000000,6.6217,7.0164,6.6217,6.9658,266558,0
+TLYS.US,D,20150108,000000,7.0676,7.227,6.9789,7.1887,353523,0
+TLYS.US,D,20150109,000000,7.2139,7.4748,7.0229,7.3604,276924,0
+TLYS.US,D,20150112,000000,7.4051,7.456,7.3163,7.3921,320409,0
+TLYS.US,D,20150113,000000,7.908,8.9333,7.8635,8.6783,1187584,0
+TLYS.US,D,20150114,000000,8.6077,8.9006,8.4366,8.8115,589948,0
+TLYS.US,D,20150115,000000,8.9455,9.29,8.6333,8.7612,469083,0
+TLYS.US,D,20150116,000000,8.786,9.3407,8.71,9.0102,481506,0
+TLYS.US,D,20150120,000000,9.0225,9.0797,8.8636,8.9201,415445,0
+TLYS.US,D,20150121,000000,8.9148,8.9905,8.786,8.8697,202399,0
+TLYS.US,D,20150122,000000,8.9267,9.0347,8.8256,8.984,224324,0
+TLYS.US,D,20150123,000000,9.0412,9.0666,8.8751,8.9652,131790,0
+TLYS.US,D,20150126,000000,8.9148,8.9652,8.7551,8.8371,225001,0
+TLYS.US,D,20150127,000000,8.793,8.9398,8.6853,8.9006,196150,0
+TLYS.US,D,20150128,000000,8.9267,9.0225,8.7233,8.7798,236655,0
+TLYS.US,D,20150129,000000,8.7357,9.0102,8.6528,8.9148,189707,0
+TLYS.US,D,20150130,000000,8.8256,8.8371,8.6209,8.7489,149017,0
+TLYS.US,D,20150202,000000,8.7162,8.8565,8.4048,8.8115,377844,0
+TLYS.US,D,20150203,000000,8.8318,8.9455,8.7286,8.7427,140735,0
+TLYS.US,D,20150204,000000,8.6271,8.9148,8.6271,8.7674,173927,0
+TLYS.US,D,20150205,000000,8.8565,8.9455,8.7551,8.7983,122762,0
+TLYS.US,D,20150206,000000,8.793,8.8813,8.5768,8.5892,114749,0
+TLYS.US,D,20150209,000000,8.5257,8.6528,8.4181,8.4552,178795,0
+TLYS.US,D,20150210,000000,8.5503,8.8115,8.5503,8.7233,279392,0
+TLYS.US,D,20150211,000000,8.6853,8.7736,8.4613,8.5768,213826,0
+TLYS.US,D,20150212,000000,8.5257,8.5892,8.3986,8.449,198262,0
+TLYS.US,D,20150213,000000,8.411,8.5565,8.22,8.3279,221733,0
+TLYS.US,D,20150217,000000,8.2834,8.3474,8.0667,8.0667,304733,0
+TLYS.US,D,20150218,000000,8.1496,8.1816,8.0158,8.0737,246867,0
+TLYS.US,D,20150219,000000,8.0667,8.1496,8.0026,8.0158,168358,0
+TLYS.US,D,20150220,000000,8.0354,8.0988,7.7805,7.8375,267988,0
+TLYS.US,D,20150223,000000,7.8375,7.8759,7.5835,7.7742,238500,0
+TLYS.US,D,20150224,000000,7.768,7.9838,7.7492,7.9276,155201,0
+TLYS.US,D,20150225,000000,7.8892,8.048,7.8438,7.908,292393,0
+TLYS.US,D,20150226,000000,7.8946,8.0667,7.8375,8.0221,127912,0
+TLYS.US,D,20150227,000000,8.0291,8.2778,7.9721,7.997,140962,0
+TLYS.US,D,20150302,000000,7.997,8.27,7.997,8.112,228205,0
+TLYS.US,D,20150303,000000,8.1816,8.1816,7.9455,8.0862,143236,0
+TLYS.US,D,20150304,000000,8.0541,8.1622,8.0221,8.0862,106013,0
+TLYS.US,D,20150305,000000,8.0988,8.0988,7.9455,7.9455,177162,0
+TLYS.US,D,20150306,000000,7.8759,8.0862,7.8759,7.9587,87952,0
+TLYS.US,D,20150309,000000,8.0667,8.3279,7.9838,8.2075,185799,0
+TLYS.US,D,20150310,000000,8.2012,8.4243,8.1183,8.3986,145594,0
+TLYS.US,D,20150311,000000,8.4243,8.5319,8.2583,8.3795,144179,0
+TLYS.US,D,20150312,000000,8.449,8.5196,8.36,8.4048,134127,0
+TLYS.US,D,20150313,000000,8.4048,8.4613,8.22,8.3662,237314,0
+TLYS.US,D,20150316,000000,8.5124,8.5442,8.1754,8.2583,316628,0
+TLYS.US,D,20150317,000000,8.2834,8.4683,8.1691,8.4048,224592,0
+TLYS.US,D,20150318,000000,8.3474,8.5954,8.3474,8.5442,471957,0
+TLYS.US,D,20150319,000000,8.6598,10.009,8.5954,9.939,1398285,0
+TLYS.US,D,20150320,000000,9.939,10.716,9.831,10.633,1091864,0
+TLYS.US,D,20150323,000000,10.506,10.818,10.161,10.232,490331,0
+TLYS.US,D,20150324,000000,10.149,10.271,9.876,9.888,446828,0
+TLYS.US,D,20150325,000000,9.901,10.086,9.55,9.628,375995,0
+TLYS.US,D,20150326,000000,9.64,9.844,9.576,9.703,236529,0
+TLYS.US,D,20150327,000000,9.703,9.836,9.583,9.583,234958,0
+TLYS.US,D,20150330,000000,9.71,10.251,9.697,10.028,486720,0
+TLYS.US,D,20150331,000000,10.079,10.117,9.894,9.966,439390,0
+TLYS.US,D,20150401,000000,9.907,10.206,9.857,10.195,296367,0
+TLYS.US,D,20150402,000000,10.124,10.443,10.124,10.225,234331,0
+TLYS.US,D,20150406,000000,10.218,10.417,9.966,10.36,284588,0
+TLYS.US,D,20150407,000000,10.391,10.486,10.251,10.309,168195,0
+TLYS.US,D,20150408,000000,10.271,10.697,10.271,10.677,181087,0
+TLYS.US,D,20150409,000000,10.683,10.683,10.283,10.41,149580,0
+TLYS.US,D,20150410,000000,10.124,10.238,9.563,9.977,360761,0
+TLYS.US,D,20150413,000000,9.888,10.13,9.697,9.876,358406,0
+TLYS.US,D,20150414,000000,9.92,10.035,9.836,9.901,189254,0
+TLYS.US,D,20150415,000000,9.952,10.022,9.742,9.864,190361,0
+TLYS.US,D,20150416,000000,9.85,9.907,9.646,9.805,151774,0
+TLYS.US,D,20150417,000000,9.679,9.679,9.2449,9.2825,205589,0
+TLYS.US,D,20150420,000000,9.29,9.602,9.2637,9.563,162191,0
+TLYS.US,D,20150421,000000,9.3651,9.3651,9.0149,9.1698,227381,0
+TLYS.US,D,20150422,000000,9.1492,9.3848,9.0478,9.3792,148630,0
+TLYS.US,D,20150423,000000,9.3529,9.4993,9.2778,9.4862,112925,0
+TLYS.US,D,20150424,000000,9.4862,9.799,9.4167,9.78,145886,0
+TLYS.US,D,20150427,000000,9.819,9.819,9.1558,9.2055,196009,0
+TLYS.US,D,20150428,000000,9.1623,9.2956,8.9577,9.0544,139494,0
+TLYS.US,D,20150429,000000,8.9905,8.9905,8.4366,8.5442,191296,0
+TLYS.US,D,20150430,000000,8.5319,8.6024,8.4243,8.4939,166638,0
+TLYS.US,D,20150501,000000,8.4877,8.7674,8.4428,8.7612,132714,0
+TLYS.US,D,20150504,000000,8.7612,8.7736,8.1816,8.2262,174648,0
+TLYS.US,D,20150505,000000,8.2262,8.3854,7.9908,8.3537,160513,0
+TLYS.US,D,20150506,000000,8.3474,8.4243,8.245,8.36,132041,0
+TLYS.US,D,20150507,000000,8.4048,8.583,8.3537,8.5319,135935,0
+TLYS.US,D,20150508,000000,8.6466,8.9076,8.6466,8.8883,180302,0
+TLYS.US,D,20150511,000000,8.9267,9.0985,8.8318,8.9708,166167,0
+TLYS.US,D,20150512,000000,8.8371,8.845,8.6598,8.7162,99287,0
+TLYS.US,D,20150513,000000,8.7233,8.7674,8.5442,8.6271,87057,0
+TLYS.US,D,20150514,000000,8.6721,8.7357,8.5196,8.6404,110411,0
+TLYS.US,D,20150515,000000,8.6333,8.786,8.6271,8.7612,134395,0
+TLYS.US,D,20150518,000000,8.7612,9.0929,8.7357,9.0412,160209,0
+TLYS.US,D,20150519,000000,8.9577,9.0863,8.9076,8.9774,202534,0
+TLYS.US,D,20150520,000000,9.0225,9.2825,8.9148,9.136,192161,0
+TLYS.US,D,20150521,000000,9.1698,9.2825,8.9971,9.2515,158156,0
+TLYS.US,D,20150522,000000,9.2384,9.3407,8.2778,8.3854,291028,0
+TLYS.US,D,20150526,000000,8.5124,8.5124,8.0667,8.2262,233546,0
+TLYS.US,D,20150527,000000,8.1566,8.4939,7.94,8.2778,431437,0
+TLYS.US,D,20150528,000000,7.4245,7.4435,6.1188,6.227,3196505,0
+TLYS.US,D,20150529,000000,6.2588,6.3992,6.0487,6.1378,743040,0
+TLYS.US,D,20150601,000000,6.1378,6.3608,6.0487,6.2525,496255,0
+TLYS.US,D,20150602,000000,6.2207,6.5961,6.2079,6.4691,769327,0
+TLYS.US,D,20150603,000000,6.4247,6.5263,6.3544,6.4624,543733,0
+TLYS.US,D,20150604,000000,6.4435,6.5834,6.4053,6.4946,274380,0
+TLYS.US,D,20150605,000000,6.4879,6.4879,6.3034,6.4435,261345,0
+TLYS.US,D,20150608,000000,6.4247,6.5203,6.4053,6.4435,258360,0
+TLYS.US,D,20150609,000000,6.4247,6.4818,6.2653,6.3608,347650,0
+TLYS.US,D,20150610,000000,6.3608,6.4496,6.3226,6.329,196249,0
+TLYS.US,D,20150611,000000,6.3479,6.3671,6.2334,6.2588,139021,0
+TLYS.US,D,20150612,000000,6.2397,6.3735,6.2397,6.3671,147319,0
+TLYS.US,D,20150615,000000,6.3479,6.3479,6.0742,6.1888,286945,0
+TLYS.US,D,20150616,000000,6.1952,6.3735,6.1952,6.3416,226792,0
+TLYS.US,D,20150617,000000,6.329,6.4562,6.2907,6.4247,166954,0
+TLYS.US,D,20150618,000000,6.4053,6.539,6.4053,6.5134,157215,0
+TLYS.US,D,20150619,000000,6.5329,6.5834,6.4751,6.5007,208572,0
+TLYS.US,D,20150622,000000,6.5203,6.5705,6.1315,6.1762,375211,0
+TLYS.US,D,20150623,000000,6.1697,6.2461,6.1697,6.2207,314996,0
+TLYS.US,D,20150624,000000,6.2079,6.297,6.1952,6.227,188784,0
+TLYS.US,D,20150625,000000,6.278,6.278,6.0997,6.1888,302179,0
+TLYS.US,D,20150626,000000,6.1888,6.3861,6.1888,6.3352,511694,0
+TLYS.US,D,20150629,000000,6.329,6.3416,6.0932,6.1506,194438,0
+TLYS.US,D,20150630,000000,6.1888,6.1952,6.1061,6.157,198047,0
+TLYS.US,D,20150701,000000,6.157,6.2716,6.0932,6.2334,401125,0
+TLYS.US,D,20150702,000000,6.2653,6.4624,6.2653,6.3416,156116,0
+TLYS.US,D,20150706,000000,6.3034,6.4496,6.297,6.3735,122505,0
+TLYS.US,D,20150707,000000,6.3924,6.4247,6.2143,6.329,141979,0
+TLYS.US,D,20150708,000000,6.2844,6.3735,6.1378,6.2207,118422,0
+TLYS.US,D,20150709,000000,6.2907,6.3671,6.227,6.329,92820,0
+TLYS.US,D,20150710,000000,6.3861,6.3861,6.2716,6.3352,112766,0
+TLYS.US,D,20150713,000000,6.3735,6.4053,6.2907,6.3416,144649,0
+TLYS.US,D,20150714,000000,6.3544,6.4624,6.2907,6.2907,176545,0
+TLYS.US,D,20150715,000000,6.3034,6.3034,6.1061,6.1506,237251,0
+TLYS.US,D,20150716,000000,6.1697,6.3416,6.1378,6.2844,103501,0
+TLYS.US,D,20150717,000000,6.2716,6.3161,6.0997,6.1442,142766,0
+TLYS.US,D,20150720,000000,6.1251,6.1251,5.9024,6.036,246423,0
+TLYS.US,D,20150721,000000,6.1506,6.1506,5.845,5.845,224120,0
+TLYS.US,D,20150722,000000,5.8577,6.0487,5.8004,6.0105,128945,0
+TLYS.US,D,20150723,000000,6.0169,6.1061,5.8577,5.9595,140408,0
+TLYS.US,D,20150724,000000,5.9724,5.9724,5.8959,5.9024,102085,0
+TLYS.US,D,20150727,000000,5.8705,5.985,5.7877,5.9469,124547,0
+TLYS.US,D,20150728,000000,5.9405,5.9405,5.6158,5.7367,219880,0
+TLYS.US,D,20150729,000000,5.7431,5.826,5.6794,5.7367,59996,0
+TLYS.US,D,20150730,000000,5.7177,5.8004,5.6476,5.7558,127373,0
+TLYS.US,D,20150731,000000,5.7813,5.826,5.7304,5.7621,105856,0
+TLYS.US,D,20150803,000000,5.7877,5.8577,5.7621,5.7877,181640,0
+TLYS.US,D,20150804,000000,5.7877,5.8196,5.7367,5.8004,110725,0
+TLYS.US,D,20150805,000000,5.845,5.845,5.7686,5.7877,109470,0
+TLYS.US,D,20150806,000000,5.7558,5.7558,5.6413,5.6794,108583,0
+TLYS.US,D,20150807,000000,5.6603,5.8196,5.6158,5.8004,135382,0
+TLYS.US,D,20150810,000000,5.8386,6.0041,5.7751,5.8323,137895,0
+TLYS.US,D,20150811,000000,5.826,5.8323,5.7112,5.7877,80826,0
+TLYS.US,D,20150812,000000,5.7621,5.8067,5.5839,5.7495,69891,0
+TLYS.US,D,20150813,000000,5.8386,5.9024,5.7304,5.826,62196,0
+TLYS.US,D,20150814,000000,5.8513,6.0423,5.8323,5.9659,67220,0
+TLYS.US,D,20150817,000000,5.9469,6.1824,5.9086,6.0233,122346,0
+TLYS.US,D,20150818,000000,5.9915,5.9915,5.8895,5.8895,42406,0
+TLYS.US,D,20150819,000000,5.8895,6.0169,5.8132,5.9724,54499,0
+TLYS.US,D,20150820,000000,5.9341,5.9341,5.6921,5.7112,121721,0
+TLYS.US,D,20150821,000000,5.5903,5.6158,5.2019,5.2528,285061,0
+TLYS.US,D,20150824,000000,5.0619,5.2592,4.9599,5.0045,249742,0
+TLYS.US,D,20150825,000000,5.0682,5.0682,4.8008,4.839,249565,0
+TLYS.US,D,20150826,000000,4.9727,5.2337,4.9727,5.1446,366886,0
+TLYS.US,D,20150827,000000,4.9345,5.431,4.9091,5.1828,479810,0
+TLYS.US,D,20150828,000000,5.1319,5.151,4.9345,5.0045,316628,0
+TLYS.US,D,20150831,000000,4.9727,5.2211,4.9727,5.1,248465,0
+TLYS.US,D,20150901,000000,5.0045,5.1892,5.0045,5.1191,209516,0
+TLYS.US,D,20150902,000000,5.2019,5.272,5.0428,5.2402,146693,0
+TLYS.US,D,20150903,000000,5.2337,5.272,5.0682,5.1064,98317,0
+TLYS.US,D,20150904,000000,5.03,5.323,5.03,5.2783,89052,0
+TLYS.US,D,20150908,000000,5.3356,5.3419,4.9918,5.0172,280033,0
+TLYS.US,D,20150909,000000,5.0237,5.1319,4.9345,5.0045,330920,0
+TLYS.US,D,20150910,000000,4.9663,5.1319,4.9281,4.9409,388134,0
+TLYS.US,D,20150911,000000,4.9345,4.9599,4.839,4.9473,389818,0
+TLYS.US,D,20150914,000000,4.9599,5.0364,4.839,4.8835,196166,0
+TLYS.US,D,20150915,000000,4.8835,4.9345,4.7881,4.7945,138210,0
+TLYS.US,D,20150916,000000,4.8135,4.9026,4.7499,4.8709,154701,0
+TLYS.US,D,20150917,000000,4.9217,5.2402,4.9217,5.1,170964,0
+TLYS.US,D,20150918,000000,5.0364,5.0873,4.8262,4.9855,186114,0
+TLYS.US,D,20150921,000000,5.0237,5.0428,4.9026,4.9473,106485,0
+TLYS.US,D,20150922,000000,4.9281,5.0237,4.7881,4.9918,247052,0
+TLYS.US,D,20150923,000000,4.9727,4.9982,4.7117,4.7308,146402,0
+TLYS.US,D,20150924,000000,4.7371,4.769,4.6226,4.6543,183748,0
+TLYS.US,D,20150925,000000,4.7308,4.7308,4.5334,4.6289,210615,0
+TLYS.US,D,20150928,000000,4.6353,4.7053,4.4952,4.5906,129743,0
+TLYS.US,D,20150929,000000,4.6162,4.6353,4.476,4.5524,193965,0
+TLYS.US,D,20150930,000000,4.5906,4.7308,4.5715,4.6862,95333,0
+TLYS.US,D,20151001,000000,4.6862,4.8454,4.6289,4.7945,112610,0
+TLYS.US,D,20151002,000000,4.7371,4.9663,4.6988,4.9217,146693,0
+TLYS.US,D,20151005,000000,4.9727,4.9727,4.8581,4.9536,150089,0
+TLYS.US,D,20151006,000000,4.9217,4.9536,4.8454,4.8835,90779,0
+TLYS.US,D,20151007,000000,4.8772,4.9599,4.8772,4.9599,79433,0
+TLYS.US,D,20151008,000000,5.3865,5.4375,5.1701,5.2465,442272,0
+TLYS.US,D,20151009,000000,5.2528,5.2528,4.9663,5.0937,139468,0
+TLYS.US,D,20151012,000000,5.1319,5.1828,5.0172,5.0619,73419,0
+TLYS.US,D,20151013,000000,5.0937,5.1255,4.9345,4.9982,104757,0
+TLYS.US,D,20151014,000000,4.9727,4.9727,4.6926,4.7817,110569,0
+TLYS.US,D,20151015,000000,4.7817,5.0364,4.7817,5.0108,118735,0
+TLYS.US,D,20151016,000000,5.0428,5.0619,4.8135,4.9727,71149,0
+TLYS.US,D,20151019,000000,4.9663,5.0554,4.7945,4.9663,118889,0
+TLYS.US,D,20151020,000000,4.9473,5.0045,4.9091,4.9855,38480,0
+TLYS.US,D,20151021,000000,4.9918,4.9918,4.8199,4.8454,67378,0
+TLYS.US,D,20151022,000000,4.8772,4.89,4.8008,4.8516,64395,0
+TLYS.US,D,20151023,000000,4.8772,4.8772,4.6226,4.6353,55128,0
+TLYS.US,D,20151026,000000,4.6671,4.7243,4.5588,4.6034,76330,0
+TLYS.US,D,20151027,000000,4.6097,4.6097,4.3933,4.4379,164124,0
+TLYS.US,D,20151028,000000,4.5461,4.6798,4.476,4.6416,118735,0
+TLYS.US,D,20151029,000000,4.6671,4.7308,4.4825,4.5015,68791,0
+TLYS.US,D,20151030,000000,4.5461,4.7179,4.5334,4.6416,109785,0
+TLYS.US,D,20151102,000000,4.6416,4.6416,4.3614,4.5398,120444,0
+TLYS.US,D,20151103,000000,4.578,4.7562,4.4889,4.6862,121792,0
+TLYS.US,D,20151104,000000,4.7053,4.7625,4.5906,4.6862,90256,0
+TLYS.US,D,20151105,000000,4.5906,4.5906,4.3297,4.3424,289929,0
+TLYS.US,D,20151106,000000,4.3361,4.3614,4.1513,4.215,197108,0
+TLYS.US,D,20151109,000000,4.1513,4.1768,4.0176,4.024,210337,0
+TLYS.US,D,20151110,000000,4.0431,4.1896,3.9221,3.9284,236844,0
+TLYS.US,D,20151111,000000,3.9413,3.9604,3.7692,3.8266,180146,0
+TLYS.US,D,20151112,000000,3.7629,4.0112,3.7629,3.8712,155643,0
+TLYS.US,D,20151113,000000,3.8075,3.8839,3.7439,3.8011,256946,0
+TLYS.US,D,20151116,000000,3.8202,3.8521,3.7183,3.8011,157685,0
+TLYS.US,D,20151117,000000,3.8202,3.8202,3.6675,3.7247,193965,0
+TLYS.US,D,20151118,000000,3.7692,3.8011,3.6547,3.7757,144649,0
+TLYS.US,D,20151119,000000,3.8011,3.8521,3.642,3.7183,99888,0
+TLYS.US,D,20151120,000000,3.7692,4.0049,3.7692,3.9922,253176,0
+TLYS.US,D,20151123,000000,4.0112,4.1578,3.9413,4.1513,182658,0
+TLYS.US,D,20151124,000000,4.1513,4.2086,4.0622,4.1832,114180,0
+TLYS.US,D,20151125,000000,4.2086,4.2086,4.0939,4.1704,173392,0
+TLYS.US,D,20151127,000000,4.1832,4.1959,4.1513,4.1832,47274,0
+TLYS.US,D,20151130,000000,4.1768,4.1768,3.8966,3.9284,251291,0
+TLYS.US,D,20151201,000000,3.9349,3.973,3.8457,3.8775,216933,0
+TLYS.US,D,20151202,000000,3.9158,3.9604,3.7566,3.9158,410225,0
+TLYS.US,D,20151203,000000,4.1132,4.1132,3.7057,3.9158,634975,0
+TLYS.US,D,20151204,000000,3.9158,3.9858,3.8457,3.903,272967,0
+TLYS.US,D,20151207,000000,3.8584,3.9094,3.8075,3.8584,145906,0
+TLYS.US,D,20151208,000000,3.8202,3.954,3.7949,3.8649,268943,0
+TLYS.US,D,20151209,000000,3.903,3.9413,3.8457,3.8775,184071,0
+TLYS.US,D,20151210,000000,3.8584,3.9284,3.8457,3.8521,166795,0
+TLYS.US,D,20151211,000000,3.7885,3.9158,3.7885,3.8903,143393,0
+TLYS.US,D,20151214,000000,3.903,3.9604,3.7885,3.8903,311698,0
+TLYS.US,D,20151215,000000,3.9794,4.0176,3.8649,3.8712,224592,0
+TLYS.US,D,20151216,000000,3.9221,3.9349,3.8202,3.8457,185486,0
+TLYS.US,D,20151217,000000,3.8521,3.8839,3.8394,3.8649,139939,0
+TLYS.US,D,20151218,000000,3.8202,3.8839,3.7692,3.8202,245638,0
+TLYS.US,D,20151221,000000,3.8649,3.8712,3.8011,3.8202,238257,0
+TLYS.US,D,20151222,000000,3.8202,3.9158,3.7502,3.903,308750,0
+TLYS.US,D,20151223,000000,3.9158,4.0939,3.8266,3.9986,1117935,0
+TLYS.US,D,20151224,000000,3.9858,4.2012,3.9604,4.1004,104625,0
+TLYS.US,D,20151228,000000,4.0558,4.1322,3.9158,3.9858,231819,0
+TLYS.US,D,20151229,000000,3.9986,4.2342,3.9986,4.215,220475,0
+TLYS.US,D,20151230,000000,4.1768,4.2086,4.145,4.1959,243650,0
+TLYS.US,D,20151231,000000,4.1704,4.266,4.1704,4.2213,104204,0
+TLYS.US,D,20160104,000000,4.1513,4.2213,4.0112,4.1386,352644,0
+TLYS.US,D,20160105,000000,4.0877,4.1704,3.9794,4.0686,210921,0
+TLYS.US,D,20160106,000000,3.9604,4.145,3.9604,4.1195,178276,0
+TLYS.US,D,20160107,000000,4.0686,4.2978,4.0686,4.2277,141256,0
+TLYS.US,D,20160108,000000,4.1959,4.2469,3.9476,3.9476,182710,0
+TLYS.US,D,20160111,000000,3.9349,4.1068,3.9221,4.0494,115413,0
+TLYS.US,D,20160112,000000,4.1004,4.2405,3.9881,4.0622,132868,0
+TLYS.US,D,20160113,000000,4.0304,4.1132,3.9228,4.0368,161174,0
+TLYS.US,D,20160114,000000,4.0622,4.3232,4.0431,4.2023,149538,0
+TLYS.US,D,20160115,000000,4.0877,4.1068,3.9794,4.0368,133325,0
+TLYS.US,D,20160119,000000,4.0368,4.0686,3.973,4.0304,133970,0
+TLYS.US,D,20160120,000000,3.954,4.1641,3.8775,4.1259,147018,0
+TLYS.US,D,20160121,000000,4.1132,4.2533,4.0494,4.1513,76306,0
+TLYS.US,D,20160122,000000,4.1832,4.3424,4.0877,4.1195,102723,0
+TLYS.US,D,20160125,000000,4.1195,4.1513,4.0368,4.0494,56426,0
+TLYS.US,D,20160126,000000,4.0749,4.3168,4.0431,4.2533,73763,0
+TLYS.US,D,20160127,000000,4.2213,4.2405,3.9413,4.0049,108235,0
+TLYS.US,D,20160128,000000,4.0494,4.0622,3.973,3.9858,56019,0
+TLYS.US,D,20160129,000000,3.973,4.1513,3.973,4.1322,55641,0
+TLYS.US,D,20160201,000000,4.1132,4.2595,4.0954,4.215,79753,0
+TLYS.US,D,20160202,000000,4.1704,4.2595,4.1386,4.2023,61347,0
+TLYS.US,D,20160203,000000,4.2213,4.2342,4.0176,4.024,86682,0
+TLYS.US,D,20160204,000000,3.9986,4.1322,3.9794,4.1195,117563,0
+TLYS.US,D,20160205,000000,4.0494,4.0749,3.9794,4.0431,165119,0
+TLYS.US,D,20160208,000000,4.0304,4.0939,3.9794,4.0813,77930,0
+TLYS.US,D,20160209,000000,4.0431,4.1832,4.0368,4.1004,74820,0
+TLYS.US,D,20160210,000000,4.145,4.1641,3.9794,4.0049,88643,0
+TLYS.US,D,20160211,000000,3.9349,4.0431,3.9316,4.0176,76329,0
+TLYS.US,D,20160212,000000,4.0494,4.072,3.9794,4.0176,39322,0
+TLYS.US,D,20160216,000000,4.024,4.2213,3.9986,4.215,56245,0
+TLYS.US,D,20160217,000000,4.2213,4.2916,4.145,4.215,62467,0
+TLYS.US,D,20160218,000000,4.2086,4.2722,4.0877,4.2595,75572,0
+TLYS.US,D,20160219,000000,4.2533,4.2916,4.1768,4.1896,95223,0
+TLYS.US,D,20160222,000000,4.2469,4.5844,4.2469,4.5334,115488,0
+TLYS.US,D,20160223,000000,4.5334,4.6671,4.476,4.4889,89623,0
+TLYS.US,D,20160224,000000,4.4633,4.4889,4.3614,4.4124,124917,0
+TLYS.US,D,20160225,000000,4.4442,4.5588,4.3297,4.5334,77123,0
+TLYS.US,D,20160226,000000,4.5398,4.7753,4.4442,4.6734,153702,0
+TLYS.US,D,20160229,000000,4.6862,4.7308,4.5715,4.578,93863,0
+TLYS.US,D,20160301,000000,4.597,4.6926,4.476,4.5334,75250,0
+TLYS.US,D,20160302,000000,4.6289,4.7117,4.4697,4.6862,105105,0
+TLYS.US,D,20160303,000000,4.6734,4.9727,4.6353,4.8963,120926,0
+TLYS.US,D,20160304,000000,4.8963,5.1701,4.8963,5.0237,150099,0
+TLYS.US,D,20160307,000000,5.0237,5.2592,4.9982,5.2337,164580,0
+TLYS.US,D,20160308,000000,5.1828,5.5521,5.1573,5.2783,377478,0
+TLYS.US,D,20160309,000000,5.2337,5.4885,5.2337,5.2592,82660,0
+TLYS.US,D,20160310,000000,5.323,5.4056,5.2337,5.3101,132512,0
+TLYS.US,D,20160311,000000,5.3419,5.4758,5.2911,5.361,80540,0
+TLYS.US,D,20160314,000000,5.3419,5.4758,5.2146,5.2783,97803,0
+TLYS.US,D,20160315,000000,5.323,5.3293,4.9409,5.0428,112124,0
+TLYS.US,D,20160316,000000,5.0045,5.1612,4.9791,5.0619,97736,0
+TLYS.US,D,20160317,000000,4.7753,4.7753,4.145,4.3678,531922,0
+TLYS.US,D,20160318,000000,4.3997,4.7371,4.3168,4.7371,231350,0
+TLYS.US,D,20160321,000000,4.6734,4.9091,4.3487,4.3742,273995,0
+TLYS.US,D,20160322,000000,4.3742,4.4379,4.2126,4.2469,149788,0
+TLYS.US,D,20160323,000000,4.2722,4.2978,4.1704,4.2342,216568,0
+TLYS.US,D,20160324,000000,4.1832,4.2277,4.0845,4.1132,137216,0
+TLYS.US,D,20160328,000000,4.1386,4.3678,4.1386,4.2916,100812,0
+TLYS.US,D,20160329,000000,4.2722,4.3297,4.2086,4.3297,68691,0
+TLYS.US,D,20160330,000000,4.3297,4.3614,4.2277,4.2405,158592,0
+TLYS.US,D,20160331,000000,4.2342,4.3297,4.1768,4.2595,132898,0
+TLYS.US,D,20160401,000000,4.2595,4.3424,4.2595,4.3168,69305,0
+TLYS.US,D,20160404,000000,4.3424,4.4124,4.2851,4.3041,110874,0
+TLYS.US,D,20160405,000000,4.2595,4.4098,4.2042,4.2916,73734,0
+TLYS.US,D,20160406,000000,4.2916,4.3933,4.2023,4.2533,377801,0
+TLYS.US,D,20160407,000000,4.2405,4.3232,4.0749,4.1068,193380,0
+TLYS.US,D,20160408,000000,4.1132,4.1704,4.0112,4.0686,123740,0
+TLYS.US,D,20160411,000000,4.1068,4.1068,4.024,4.024,66575,0
+TLYS.US,D,20160412,000000,4.0368,4.1832,4.0176,4.0686,95644,0
+TLYS.US,D,20160413,000000,4.1513,4.2088,4.0687,4.0813,118141,0
+TLYS.US,D,20160414,000000,4.1068,4.1386,4.0431,4.1004,115866,0
+TLYS.US,D,20160415,000000,4.0939,4.2405,4.0749,4.1768,84860,0
+TLYS.US,D,20160418,000000,4.1513,4.3742,4.1513,4.3424,75736,0
+TLYS.US,D,20160419,000000,4.2851,4.3806,4.0494,4.0939,132550,0
+TLYS.US,D,20160420,000000,4.0877,4.2595,4.0877,4.215,48447,0
+TLYS.US,D,20160421,000000,4.2086,4.2342,4.0494,4.0749,68474,0
+TLYS.US,D,20160422,000000,4.1004,4.1578,4.0494,4.0877,80780,0
+TLYS.US,D,20160425,000000,4.0749,4.1322,4.0304,4.0431,170670,0
+TLYS.US,D,20160426,000000,4.0368,4.2023,4.0049,4.1959,89302,0
+TLYS.US,D,20160427,000000,4.1768,4.1768,4.0431,4.0431,82779,0
+TLYS.US,D,20160428,000000,4.0368,4.0813,3.9794,3.9986,77826,0
+TLYS.US,D,20160429,000000,4.0049,4.0304,3.9666,4.0049,52281,0
+TLYS.US,D,20160502,000000,4.0049,4.0304,3.954,4.0176,129697,0
+TLYS.US,D,20160503,000000,4.0431,4.1386,3.954,4.0686,163231,0
+TLYS.US,D,20160504,000000,4.0558,4.0939,3.9666,4.0112,58499,0
+TLYS.US,D,20160505,000000,3.9858,4.0049,3.8011,3.8139,112169,0
+TLYS.US,D,20160506,000000,3.8011,3.8649,3.6993,3.7692,107950,0
+TLYS.US,D,20160509,000000,3.7661,3.9349,3.6929,3.8775,106060,0
+TLYS.US,D,20160510,000000,3.8712,3.903,3.7376,3.7949,77569,0
+TLYS.US,D,20160511,000000,3.7692,3.8331,3.6229,3.6611,181377,0
+TLYS.US,D,20160512,000000,3.6611,3.6611,3.5911,3.6229,81675,0
+TLYS.US,D,20160513,000000,3.6292,3.782,3.5674,3.6165,97137,0
+TLYS.US,D,20160516,000000,3.6993,3.7566,3.6102,3.6229,113200,0
+TLYS.US,D,20160517,000000,3.6229,3.6292,3.5655,3.5655,97213,0
+TLYS.US,D,20160518,000000,3.5719,3.7121,3.5655,3.5655,106415,0
+TLYS.US,D,20160519,000000,3.5528,3.6611,3.5528,3.5847,70571,0
+TLYS.US,D,20160520,000000,3.6038,3.6866,3.5528,3.6165,75483,0
+TLYS.US,D,20160523,000000,3.642,3.681,3.5784,3.5784,51171,0
+TLYS.US,D,20160524,000000,3.6355,3.7247,3.5719,3.6737,208595,0
+TLYS.US,D,20160525,000000,3.7566,3.7757,3.6038,3.6292,115737,0
+TLYS.US,D,20160526,000000,4.024,4.2595,3.9158,3.9158,325976,0
+TLYS.US,D,20160527,000000,3.9413,4.1004,3.9413,3.973,141696,0
+TLYS.US,D,20160531,000000,3.8775,3.9413,3.6993,3.7566,259132,0
+TLYS.US,D,20160601,000000,3.7629,3.8839,3.7439,3.8266,184484,0
+TLYS.US,D,20160602,000000,3.8011,3.903,3.7247,3.8903,83320,0
+TLYS.US,D,20160603,000000,3.903,3.9094,3.8011,3.8584,133792,0
+TLYS.US,D,20160606,000000,3.8712,3.9284,3.8202,3.8903,74177,0
+TLYS.US,D,20160607,000000,3.8966,3.9349,3.8489,3.8903,168540,0
+TLYS.US,D,20160608,000000,3.8584,3.954,3.8521,3.9284,82631,0
+TLYS.US,D,20160609,000000,3.9349,3.9349,3.8139,3.8394,62604,0
+TLYS.US,D,20160610,000000,3.8139,3.8712,3.7885,3.8139,86605,0
+TLYS.US,D,20160613,000000,3.8202,3.8712,3.7885,3.8266,127192,0
+TLYS.US,D,20160614,000000,3.8394,3.8394,3.7439,3.7692,146613,0
+TLYS.US,D,20160615,000000,3.7949,3.8903,3.7949,3.8202,56491,0
+TLYS.US,D,20160616,000000,3.8139,3.8331,3.7629,3.8011,68709,0
+TLYS.US,D,20160617,000000,3.8139,3.8966,3.7247,3.8712,99381,0
+TLYS.US,D,20160620,000000,3.903,4.024,3.8202,3.8331,52495,0
+TLYS.US,D,20160621,000000,3.8202,3.8457,3.782,3.8202,98562,0
+TLYS.US,D,20160622,000000,3.8202,3.8521,3.7502,3.7949,77561,0
+TLYS.US,D,20160623,000000,3.8011,3.8584,3.7692,3.8139,74944,0
+TLYS.US,D,20160624,000000,3.7376,3.7885,3.6866,3.7311,286027,0
+TLYS.US,D,20160627,000000,3.7183,3.7439,3.6675,3.6993,156480,0
+TLYS.US,D,20160628,000000,3.7311,3.9094,3.6611,3.6737,97416,0
+TLYS.US,D,20160629,000000,3.7183,3.7183,3.6484,3.6611,155934,0
+TLYS.US,D,20160630,000000,3.6866,3.7183,3.6484,3.6866,51005,0
+TLYS.US,D,20160701,000000,3.6993,3.7917,3.6801,3.6866,68097,0
+TLYS.US,D,20160705,000000,3.6675,3.6737,3.5655,3.5719,100681,0
+TLYS.US,D,20160706,000000,3.5719,3.5974,3.5465,3.5784,43202,0
+TLYS.US,D,20160707,000000,3.4955,3.6292,3.4955,3.5401,127880,0
+TLYS.US,D,20160708,000000,3.5847,3.782,3.5847,3.7439,84181,0
+TLYS.US,D,20160711,000000,3.7757,3.8457,3.7376,3.7376,100055,0
+TLYS.US,D,20160712,000000,3.7376,3.903,3.7311,3.7629,165322,0
+TLYS.US,D,20160713,000000,3.7885,3.8839,3.7649,3.7757,55989,0
+TLYS.US,D,20160714,000000,3.8394,3.8394,3.7502,3.7566,47958,0
+TLYS.US,D,20160715,000000,3.8011,3.8266,3.7502,3.8202,131077,0
+TLYS.US,D,20160718,000000,3.8655,3.9158,3.8266,3.8394,36600,0
+TLYS.US,D,20160719,000000,3.8649,3.9221,3.7439,3.7439,39258,0
+TLYS.US,D,20160720,000000,3.7885,3.8139,3.7502,3.7629,16562,0
+TLYS.US,D,20160721,000000,3.7439,3.7629,3.6229,3.6292,56283,0
+TLYS.US,D,20160722,000000,3.642,3.6929,3.6229,3.6675,98372,0
+TLYS.US,D,20160725,000000,3.6675,3.6993,3.6229,3.6355,40484,0
+TLYS.US,D,20160726,000000,3.642,3.6801,3.5726,3.6038,42480,0
+TLYS.US,D,20160727,000000,3.6165,3.6801,3.6038,3.6611,29454,0
+TLYS.US,D,20160728,000000,3.6866,3.6866,3.5911,3.5911,16123,0
+TLYS.US,D,20160729,000000,3.6038,3.6993,3.5719,3.6229,130281,0
+TLYS.US,D,20160801,000000,3.6102,3.6292,3.5593,3.6229,43571,0
+TLYS.US,D,20160802,000000,3.6292,3.6292,3.5338,3.5338,64223,0
+TLYS.US,D,20160803,000000,3.5401,3.5719,3.5209,3.5593,21068,0
+TLYS.US,D,20160804,000000,3.5528,3.7057,3.5465,3.6993,69472,0
+TLYS.US,D,20160805,000000,3.7692,3.8011,3.7439,3.7757,27235,0
+TLYS.US,D,20160808,000000,3.7757,3.8011,3.6547,3.7502,82165,0
+TLYS.US,D,20160809,000000,3.7247,3.8011,3.6801,3.7629,128094,0
+TLYS.US,D,20160810,000000,3.8139,3.8331,3.7757,3.8202,33085,0
+TLYS.US,D,20160811,000000,3.8457,3.903,3.8394,3.8839,87242,0
+TLYS.US,D,20160812,000000,3.903,3.954,3.8775,3.9284,21574,0
+TLYS.US,D,20160815,000000,3.9284,4.0813,3.9284,4.0368,138319,0
+TLYS.US,D,20160816,000000,4.0112,4.1004,4.0112,4.0558,35969,0
+TLYS.US,D,20160817,000000,4.0494,4.0939,3.9986,4.0494,19313,0
+TLYS.US,D,20160818,000000,4.0112,4.1195,4.0112,4.1004,39154,0
+TLYS.US,D,20160819,000000,4.0813,4.1704,4.0761,4.1386,48698,0
+TLYS.US,D,20160822,000000,4.1832,4.2342,4.1004,4.215,73137,0
+TLYS.US,D,20160823,000000,4.2595,4.3297,4.2023,4.2086,142970,0
+TLYS.US,D,20160824,000000,4.1959,4.5206,4.1513,4.5079,217167,0
+TLYS.US,D,20160825,000000,5.03,5.2211,4.7435,4.7625,838795,0
+TLYS.US,D,20160826,000000,4.8008,5.1892,4.7945,5.0937,329353,0
+TLYS.US,D,20160829,000000,5.2211,5.4758,5.2146,5.444,460222,0
+TLYS.US,D,20160830,000000,5.4758,5.6667,5.3929,5.6285,608017,0
+TLYS.US,D,20160831,000000,5.6285,5.6348,5.431,5.5648,422552,0
+TLYS.US,D,20160901,000000,5.6348,5.6921,5.5394,5.6921,265422,0
+TLYS.US,D,20160902,000000,5.6667,5.826,5.6667,5.7751,403642,0
+TLYS.US,D,20160906,000000,5.8895,6.1347,5.8832,6.0233,668300,0
+TLYS.US,D,20160907,000000,6.0423,6.0932,5.8978,6.036,424052,0
+TLYS.US,D,20160908,000000,6.0297,6.0869,5.9787,6.0423,281002,0
+TLYS.US,D,20160909,000000,6.0297,6.1603,5.9595,5.9724,340644,0
+TLYS.US,D,20160912,000000,5.9533,6.329,5.9024,6.3226,426634,0
+TLYS.US,D,20160913,000000,6.278,6.3161,6.0551,6.1506,184447,0
+TLYS.US,D,20160914,000000,6.2207,6.5451,6.1857,6.4368,453431,0
+TLYS.US,D,20160915,000000,6.4435,6.6284,6.3352,6.6217,405989,0
+TLYS.US,D,20160916,000000,6.6345,6.7937,6.5517,6.7742,394614,0
+TLYS.US,D,20160919,000000,6.7427,6.9146,6.6386,6.8706,384860,0
+TLYS.US,D,20160920,000000,6.8449,6.8706,5.8609,6.0551,799251,0
+TLYS.US,D,20160921,000000,6.227,6.2397,6.0487,6.1824,182524,0
+TLYS.US,D,20160922,000000,6.1888,6.2081,5.9086,6.0487,442039,0
+TLYS.US,D,20160923,000000,6.0297,6.1506,5.9724,6.0806,219367,0
+TLYS.US,D,20160926,000000,5.9659,6.0615,5.7941,6.0487,365250,0
+TLYS.US,D,20160927,000000,5.985,6.0169,5.7304,5.7877,252218,0
+TLYS.US,D,20160928,000000,5.7941,6.0359,5.7177,5.9978,519670,0
+TLYS.US,D,20160929,000000,5.9724,6.0244,5.6348,5.654,363047,0
+TLYS.US,D,20160930,000000,5.6476,5.9915,5.6476,5.9787,292229,0
+TLYS.US,D,20161003,000000,5.9787,6.1188,5.8832,6.0932,290301,0
+TLYS.US,D,20161004,000000,6.1124,6.2079,6.0742,6.2079,207983,0
+TLYS.US,D,20161005,000000,6.2079,6.2461,5.985,6.0869,229087,0
+TLYS.US,D,20161006,000000,6.0615,6.1481,5.8895,5.9278,373093,0
+TLYS.US,D,20161007,000000,5.9595,6.1506,5.9595,6.0615,169403,0
+TLYS.US,D,20161010,000000,6.1188,6.278,6.0582,6.1888,168251,0
+TLYS.US,D,20161011,000000,6.1824,6.1824,5.9724,6.0487,136956,0
+TLYS.US,D,20161012,000000,5.9978,6.1442,5.9278,6.0423,125545,0
+TLYS.US,D,20161013,000000,6.0041,6.0233,5.8768,5.9214,162050,0
+TLYS.US,D,20161014,000000,5.9724,6.0837,5.9024,5.9915,122376,0
+TLYS.US,D,20161017,000000,5.9469,6.227,5.8988,6.1378,186789,0
+TLYS.US,D,20161018,000000,6.2143,6.2143,5.9024,5.9151,232101,0
+TLYS.US,D,20161019,000000,5.9024,6.1762,5.9024,6.1251,179289,0
+TLYS.US,D,20161020,000000,6.1251,6.1251,5.9978,6.0997,153534,0
+TLYS.US,D,20161021,000000,6.0487,6.157,5.9659,6.1378,178958,0
+TLYS.US,D,20161024,000000,6.1506,6.1932,6.0233,6.1633,134844,0
+TLYS.US,D,20161025,000000,6.1442,6.6217,6.0297,6.6089,646474,0
+TLYS.US,D,20161026,000000,6.5007,6.6089,6.4308,6.4818,262152,0
+TLYS.US,D,20161027,000000,6.4751,6.5134,5.8004,5.8323,273856,0
+TLYS.US,D,20161028,000000,5.8067,6.0297,5.7495,5.9533,175444,0
+TLYS.US,D,20161031,000000,5.9341,5.9595,5.8067,5.9086,154182,0
+TLYS.US,D,20161101,000000,5.9024,5.9024,5.6285,5.7621,189867,0
+TLYS.US,D,20161102,000000,5.7495,6.1251,5.6413,6.0806,496397,0
+TLYS.US,D,20161103,000000,6.1251,6.227,5.7813,5.8067,187046,0
+TLYS.US,D,20161104,000000,5.8067,6.0869,5.8067,6.0423,151182,0
+TLYS.US,D,20161107,000000,6.1888,6.3479,5.8959,5.9278,229091,0
+TLYS.US,D,20161108,000000,5.9405,5.9724,5.8067,5.8895,123835,0
+TLYS.US,D,20161109,000000,5.8132,6.1315,5.5648,6.0487,218697,0
+TLYS.US,D,20161110,000000,6.1124,6.355,6.0105,6.1251,203318,0
+TLYS.US,D,20161111,000000,6.1442,6.3479,5.985,6.3479,179498,0
+TLYS.US,D,20161114,000000,6.3161,6.6539,6.2079,6.5705,297468,0
+TLYS.US,D,20161115,000000,6.6855,6.6855,6.4247,6.5134,151962,0
+TLYS.US,D,20161116,000000,6.5578,6.8126,6.4946,6.7555,291158,0
+TLYS.US,D,20161117,000000,6.7555,6.9277,6.6157,6.724,187138,0
+TLYS.US,D,20161118,000000,6.6917,6.7427,6.5074,6.711,82025,0
+TLYS.US,D,20161121,000000,6.6345,6.7171,6.4368,6.5203,234259,0
+TLYS.US,D,20161122,000000,6.5578,6.8221,6.5203,6.5578,262799,0
+TLYS.US,D,20161123,000000,6.5203,6.6284,6.3416,6.4247,144620,0
+TLYS.US,D,20161125,000000,6.3861,6.8706,6.3861,6.8381,162290,0
+TLYS.US,D,20161128,000000,6.8764,6.8823,5.985,5.9978,348333,0
+TLYS.US,D,20161129,000000,6.0423,6.5578,5.9978,6.5578,417226,0
+TLYS.US,D,20161130,000000,6.7044,6.7299,6.2079,6.2844,588026,0
+TLYS.US,D,20161201,000000,7.5647,8.9708,7.5005,8.9148,3641032,0
+TLYS.US,D,20161202,000000,8.9006,9.4552,8.8063,9.1698,1492767,0
+TLYS.US,D,20161205,000000,9.3275,9.4102,8.4181,8.7612,1471897,0
+TLYS.US,D,20161206,000000,8.7551,9.4102,8.6307,9.2637,743772,0
+TLYS.US,D,20161207,000000,9.3407,9.3914,8.7427,8.9148,632016,0
+TLYS.US,D,20161208,000000,9.0863,9.614,8.8697,8.9577,1066212,0
+TLYS.US,D,20161209,000000,8.953,9.608,8.953,9.4815,911132,0
+TLYS.US,D,20161212,000000,9.614,9.735,9.2778,9.62,865108,0
+TLYS.US,D,20161213,000000,9.703,9.703,9.0102,9.1229,644804,0
+TLYS.US,D,20161214,000000,9.1436,9.4486,9.0412,9.1492,459269,0
+TLYS.US,D,20161215,000000,9.2008,9.3351,8.9971,9.1558,501008,0
+TLYS.US,D,20161216,000000,9.2055,9.2055,8.7427,8.9652,866492,0
+TLYS.US,D,20161219,000000,8.8186,8.9076,8.5001,8.6209,674040,0
+TLYS.US,D,20161220,000000,8.6598,8.9905,8.6528,8.7983,496978,0
+TLYS.US,D,20161221,000000,8.7233,8.786,8.3028,8.5768,627316,0
+TLYS.US,D,20161222,000000,8.5442,8.6077,8.3854,8.4613,412584,0
+TLYS.US,D,20161223,000000,8.3795,8.6209,8.3662,8.5565,181949,0
+TLYS.US,D,20161227,000000,8.5954,8.71,8.538,8.5892,206749,0
+TLYS.US,D,20161228,000000,8.5001,8.6271,8.3854,8.5196,215710,0
+TLYS.US,D,20161229,000000,8.4745,8.6968,8.3725,8.4877,204472,0
+TLYS.US,D,20161230,000000,8.4295,8.5442,8.2395,8.3986,343989,0
+TLYS.US,D,20170103,000000,8.5196,8.7674,8.27,8.7162,572943,0
+TLYS.US,D,20170104,000000,8.583,8.8813,8.583,8.6853,410919,0
+TLYS.US,D,20170105,000000,8.6209,8.6209,8.2262,8.3091,486664,0
+TLYS.US,D,20170106,000000,8.4243,8.4939,7.933,7.9784,472291,0
+TLYS.US,D,20170109,000000,7.9142,8.1496,7.8321,8.0737,351673,0
+TLYS.US,D,20170110,000000,8.0354,8.1785,7.8727,8.1183,222136,0
+TLYS.US,D,20170111,000000,8.1496,8.3404,7.9721,8.2583,336694,0
+TLYS.US,D,20170112,000000,8.2513,8.3255,8.1433,8.2325,260556,0
+TLYS.US,D,20170113,000000,8.2778,8.3537,8.2137,8.2966,138473,0
+TLYS.US,D,20170117,000000,8.2325,8.4199,8.1769,8.335,270372,0
+TLYS.US,D,20170118,000000,8.3279,8.3978,8.1223,8.2896,206625,0
+TLYS.US,D,20170119,000000,8.245,8.245,7.6851,7.8321,565493,0
+TLYS.US,D,20170120,000000,7.8321,7.9455,7.6406,7.7547,191256,0
+TLYS.US,D,20170123,000000,7.6851,7.8438,7.5388,7.7992,330747,0
+TLYS.US,D,20170124,000000,7.8509,7.8635,7.628,7.7617,191424,0
+TLYS.US,D,20170125,000000,7.7742,7.9587,7.7742,7.9276,169422,0
+TLYS.US,D,20170126,000000,7.8759,7.9017,7.5514,7.6468,445777,0
+TLYS.US,D,20170127,000000,7.6406,7.7617,7.5451,7.5835,272109,0
+TLYS.US,D,20170130,000000,7.5068,7.6851,7.4364,7.5765,173961,0
+TLYS.US,D,20170131,000000,7.8946,8.5954,7.7492,8.5319,1094125,0
+TLYS.US,D,20170201,000000,8.5768,8.7233,8.1566,8.2646,527408,0
+TLYS.US,D,20170202,000000,8.2778,8.4939,8.2012,8.335,231934,0
+TLYS.US,D,20170203,000000,8.3725,8.449,8.2583,8.3986,227558,0
+TLYS.US,D,20170206,000000,8.3986,8.4366,8.2395,8.2834,228972,0
+TLYS.US,D,20170207,000000,8.3404,8.3404,7.8572,7.9276,416523,0
+TLYS.US,D,20170208,000000,7.9017,8.0322,7.7805,7.8438,389851,0
+TLYS.US,D,20170209,000000,7.8946,8.2778,7.8946,8.27,360087,0
+TLYS.US,D,20170210,000000,8.3404,8.5257,8.1949,8.4295,358132,0
+TLYS.US,D,20170213,000000,8.6386,8.6386,8.1684,8.1879,547118,0
+TLYS.US,D,20170214,000000,8.1543,8.356,7.9948,8.0472,320268,0
+TLYS.US,D,20170215,000000,8.0604,8.1332,7.8853,8.0002,218812,0
+TLYS.US,D,20170216,000000,8.0065,8.0331,7.4481,7.4888,293056,0
+TLYS.US,D,20170217,000000,7.5224,7.6029,7.2536,7.3143,531943,0
+TLYS.US,D,20170221,000000,7.3611,7.4552,7.1527,7.4014,473552,0
+TLYS.US,D,20170222,000000,7.3279,7.5428,7.2738,7.5021,171591,0
+TLYS.US,D,20170223,000000,7.4888,7.4888,7.0791,7.0921,266320,0
+TLYS.US,D,20170224,000000,7.0921,7.5021,7.0653,7.4357,406777,0
+TLYS.US,D,20170227,000000,7.4152,7.4755,7.1865,7.4622,391188,0
+TLYS.US,D,20170228,000000,7.4152,7.4755,7.2939,7.4152,207559,0
+TLYS.US,D,20170301,000000,7.4959,7.6304,7.3949,7.6101,329807,0
+TLYS.US,D,20170302,000000,7.5631,7.8321,7.556,7.7313,375919,0
+TLYS.US,D,20170303,000000,7.6968,7.7445,7.3675,7.4685,220402,0
+TLYS.US,D,20170306,000000,7.3949,7.4685,7.2875,7.3546,225056,0
+TLYS.US,D,20170307,000000,7.3546,7.3949,7.2601,7.3408,192018,0
+TLYS.US,D,20170308,000000,7.3812,7.5224,7.2939,7.4826,352238,0
+TLYS.US,D,20170309,000000,7.4217,7.5287,7.2536,7.2803,285447,0
+TLYS.US,D,20170310,000000,7.2673,7.2803,6.857,6.8974,579461,0
+TLYS.US,D,20170313,000000,6.8301,6.8301,6.5612,6.7494,900516,0
+TLYS.US,D,20170314,000000,6.2183,6.42,5.889,6.0301,1905382,0
+TLYS.US,D,20170315,000000,5.9561,6.2586,5.9494,6.2385,542553,0
+TLYS.US,D,20170316,000000,6.2183,6.3326,6.0166,6.0435,407937,0
+TLYS.US,D,20170317,000000,6.0368,6.131,6.0032,6.0839,376894,0
+TLYS.US,D,20170320,000000,6.0839,6.1712,5.9697,6.0503,502878,0
+TLYS.US,D,20170321,000000,6.057,6.0987,5.7477,5.8015,448563,0
+TLYS.US,D,20170322,000000,5.8015,5.815,5.667,5.7007,329134,0
+TLYS.US,D,20170323,000000,5.694,5.9361,5.694,5.8418,224645,0
+TLYS.US,D,20170324,000000,5.8418,5.9361,5.7343,5.815,244928,0
+TLYS.US,D,20170327,000000,5.7545,5.889,5.7276,5.8418,305078,0
+TLYS.US,D,20170328,000000,5.862,5.9965,5.7746,5.983,383577,0
+TLYS.US,D,20170329,000000,5.983,6.2922,5.983,6.2654,314951,0
+TLYS.US,D,20170330,000000,6.2183,6.3191,6.1175,6.2452,366735,0
+TLYS.US,D,20170331,000000,6.2115,6.2115,5.9561,6.0637,401455,0
+TLYS.US,D,20170403,000000,6.0503,6.0772,5.9763,6.0503,336696,0
+TLYS.US,D,20170404,000000,6.0503,6.0503,5.6595,5.6805,480501,0
+TLYS.US,D,20170405,000000,5.694,5.7175,5.3914,5.4519,669248,0
+TLYS.US,D,20170406,000000,5.4655,5.7813,5.4587,5.7075,370112,0
+TLYS.US,D,20170407,000000,5.7007,5.7007,5.5864,5.6066,181686,0
+TLYS.US,D,20170410,000000,5.5932,5.815,5.5932,5.741,228834,0
+TLYS.US,D,20170411,000000,5.7007,5.9327,5.7007,5.889,150362,0
+TLYS.US,D,20170412,000000,5.8755,5.9697,5.815,5.9158,163393,0
+TLYS.US,D,20170413,000000,5.8822,5.9292,5.7241,5.7477,227679,0
+TLYS.US,D,20170417,000000,5.741,5.7746,5.5796,5.7208,235811,0
+TLYS.US,D,20170418,000000,5.5461,5.7545,5.4048,5.6536,495608,0
+TLYS.US,D,20170419,000000,5.6536,5.7679,5.5763,5.7613,311429,0
+TLYS.US,D,20170420,000000,5.7813,6.0974,5.7813,6.0435,256123,0
+TLYS.US,D,20170421,000000,6.0435,6.1444,5.9965,6.104,245416,0
+TLYS.US,D,20170424,000000,6.225,6.225,6.0368,6.057,327398,0
+TLYS.US,D,20170425,000000,6.0974,6.1578,5.9225,5.9697,191599,0
+TLYS.US,D,20170426,000000,5.9763,6.4133,5.9763,6.252,276977,0
+TLYS.US,D,20170427,000000,6.2586,6.3259,6.1376,6.3191,203458,0
+TLYS.US,D,20170428,000000,6.3394,6.4401,6.1512,6.4268,380801,0
+TLYS.US,D,20170501,000000,6.4133,6.457,6.178,6.2183,414542,0
+TLYS.US,D,20170502,000000,6.2319,6.3595,6.1444,6.299,165847,0
+TLYS.US,D,20170503,000000,6.3057,6.3259,6.1578,6.2721,140047,0
+TLYS.US,D,20170504,000000,6.2721,6.3259,6.1646,6.2856,299494,0
+TLYS.US,D,20170505,000000,6.2856,6.4973,6.2183,6.4805,263582,0
+TLYS.US,D,20170508,000000,6.4805,6.7023,6.346,6.6015,254610,0
+TLYS.US,D,20170509,000000,6.6082,6.7842,6.5208,6.7695,215767,0
+TLYS.US,D,20170510,000000,6.7628,6.9983,6.6217,6.8706,287003,0
+TLYS.US,D,20170511,000000,6.8706,6.8706,6.467,6.6687,300401,0
+TLYS.US,D,20170512,000000,6.6082,6.6351,6.447,6.5948,240456,0
+TLYS.US,D,20170515,000000,6.5747,6.7458,6.4334,6.6351,235065,0
+TLYS.US,D,20170516,000000,6.588,6.588,6.1914,6.1982,242912,0
+TLYS.US,D,20170517,000000,6.0839,6.1444,5.9091,5.9091,247148,0
+TLYS.US,D,20170518,000000,5.9158,5.9697,5.7746,5.7882,214761,0
+TLYS.US,D,20170519,000000,5.8082,5.8553,5.667,5.7545,130724,0
+TLYS.US,D,20170522,000000,5.7613,5.9158,5.7477,5.8486,200469,0
+TLYS.US,D,20170523,000000,6.0839,6.0839,5.7141,5.7679,428141,0
+TLYS.US,D,20170524,000000,7.227,7.2471,6.252,6.4805,3604804,0
+TLYS.US,D,20170525,000000,6.5478,6.9644,6.4268,6.8166,579117,0
+TLYS.US,D,20170526,000000,6.7764,6.8974,6.3796,6.8233,421151,0
+TLYS.US,D,20170530,000000,6.8233,6.9031,6.42,6.8502,389623,0
+TLYS.US,D,20170531,000000,6.8369,7.2335,6.6485,7.0921,540742,0
+TLYS.US,D,20170601,000000,7.0517,7.2977,6.9378,7.2673,280796,0
+TLYS.US,D,20170602,000000,7.3344,7.3877,7.0012,7.025,388151,0
+TLYS.US,D,20170605,000000,7.0517,7.0856,6.81,6.8837,166487,0
+TLYS.US,D,20170606,000000,6.8032,6.8974,6.689,6.8301,209706,0
+TLYS.US,D,20170607,000000,6.9039,7.0589,6.7427,6.9847,167944,0
+TLYS.US,D,20170608,000000,7.0388,7.0388,6.8735,6.8909,131952,0
+TLYS.US,D,20170609,000000,6.8974,7.0185,6.857,6.9378,138299,0
+TLYS.US,D,20170612,000000,6.8502,7.0316,6.7964,6.971,148931,0
+TLYS.US,D,20170613,000000,6.9644,6.9781,6.8017,6.8909,94262,0
+TLYS.US,D,20170614,000000,6.8909,6.8909,6.7226,6.857,78590,0
+TLYS.US,D,20170615,000000,6.7764,6.9112,6.6822,6.81,70796,0
+TLYS.US,D,20170616,000000,6.6822,6.7764,6.5142,6.7427,291429,0
+TLYS.US,D,20170619,000000,6.8032,7.0112,6.6485,6.958,190258,0
+TLYS.US,D,20170620,000000,6.9176,6.9176,6.5874,6.6956,175566,0
+TLYS.US,D,20170621,000000,6.6822,6.689,6.3057,6.3595,234248,0
+TLYS.US,D,20170622,000000,6.252,6.5478,6.252,6.4872,199831,0
+TLYS.US,D,20170623,000000,6.467,6.6149,6.346,6.6082,447533,0
+TLYS.US,D,20170626,000000,6.5276,6.7427,6.5044,6.6418,225596,0
+TLYS.US,D,20170627,000000,6.5478,6.7226,6.5478,6.6418,252394,0
+TLYS.US,D,20170628,000000,6.6284,6.7157,6.5343,6.6149,265576,0
+TLYS.US,D,20170629,000000,6.6217,6.9176,6.588,6.783,185388,0
+TLYS.US,D,20170630,000000,6.8635,6.8772,6.7292,6.8233,224966,0
+TLYS.US,D,20170703,000000,6.8706,6.9378,6.6687,6.8772,63281,0
+TLYS.US,D,20170705,000000,6.8772,6.8837,6.6519,6.7023,126859,0
+TLYS.US,D,20170706,000000,6.6956,6.6956,6.4133,6.588,189689,0
+TLYS.US,D,20170707,000000,6.588,6.7226,6.5747,6.6351,132416,0
+TLYS.US,D,20170710,000000,6.6687,6.6754,6.4334,6.4805,214458,0
+TLYS.US,D,20170711,000000,6.4738,6.6553,6.4193,6.588,267007,0
+TLYS.US,D,20170712,000000,6.6418,6.7695,6.5679,6.662,164852,0
+TLYS.US,D,20170713,000000,6.6553,7.2536,6.6284,7.2197,256753,0
+TLYS.US,D,20170714,000000,7.2399,7.4152,7.2197,7.2399,342316,0
+TLYS.US,D,20170717,000000,7.3611,7.6843,7.3143,7.657,274240,0
+TLYS.US,D,20170718,000000,7.6101,7.6101,6.8369,6.8369,374788,0
+TLYS.US,D,20170719,000000,6.8502,7.0446,6.8397,6.8837,197507,0
+TLYS.US,D,20170720,000000,6.8772,6.9112,6.7964,6.8166,124438,0
+TLYS.US,D,20170721,000000,6.8772,6.8837,6.5948,6.662,420723,0
+TLYS.US,D,20170724,000000,6.6418,6.6687,6.42,6.4535,383525,0
+TLYS.US,D,20170725,000000,6.4738,6.9176,6.42,6.857,181985,0
+TLYS.US,D,20170726,000000,6.8706,6.971,6.6486,6.689,134196,0
+TLYS.US,D,20170727,000000,6.7359,6.857,6.6452,6.8436,123107,0
+TLYS.US,D,20170728,000000,6.8436,6.9176,6.689,6.8032,81606,0
+TLYS.US,D,20170731,000000,6.7695,6.8436,6.6015,6.7091,114031,0
+TLYS.US,D,20170801,000000,6.7427,6.8837,6.6351,6.857,104295,0
+TLYS.US,D,20170802,000000,6.857,6.9241,6.7091,6.7359,76872,0
+TLYS.US,D,20170803,000000,6.7157,6.8772,6.6485,6.7359,321831,0
+TLYS.US,D,20170804,000000,6.7898,6.857,6.7494,6.7562,50078,0
+TLYS.US,D,20170807,000000,6.7628,6.8772,6.6452,6.7427,176364,0
+TLYS.US,D,20170808,000000,6.7427,7.0993,6.7427,6.8706,107967,0
+TLYS.US,D,20170809,000000,6.7964,6.7964,6.6284,6.7023,101541,0
+TLYS.US,D,20170810,000000,6.6149,6.6687,6.3999,6.5074,123556,0
+TLYS.US,D,20170811,000000,6.4065,6.588,6.3191,6.3595,111263,0
+TLYS.US,D,20170814,000000,6.3864,6.541,6.1444,6.1578,166500,0
+TLYS.US,D,20170815,000000,6.1175,6.1175,5.8486,5.8755,335138,0
+TLYS.US,D,20170816,000000,5.9494,6.131,5.8956,6.0099,126146,0
+TLYS.US,D,20170817,000000,5.889,6.0368,5.8008,5.8822,203442,0
+TLYS.US,D,20170818,000000,5.8284,5.9561,5.7746,5.8553,215714,0
+TLYS.US,D,20170821,000000,5.8486,5.8486,5.6603,5.7813,343285,0
+TLYS.US,D,20170822,000000,5.8015,6.0495,5.7746,5.862,228819,0
+TLYS.US,D,20170823,000000,5.8822,6.494,5.8486,6.4535,681509,0
+TLYS.US,D,20170824,000000,7.3207,7.3949,5.815,6.346,1420284,0
+TLYS.US,D,20170825,000000,6.3796,7.1325,6.3528,7.0112,499665,0
+TLYS.US,D,20170828,000000,7.0719,7.1527,6.7695,7.1389,226041,0
+TLYS.US,D,20170829,000000,7.0185,7.1389,6.9983,7.1325,151368,0
+TLYS.US,D,20170830,000000,7.1389,7.1996,6.9983,7.1527,172463,0
+TLYS.US,D,20170831,000000,7.1865,7.408,7.0993,7.4014,216994,0
+TLYS.US,D,20170901,000000,7.4552,7.4888,7.3474,7.4419,135731,0
+TLYS.US,D,20170905,000000,7.4357,7.5631,7.3408,7.4622,152036,0
+TLYS.US,D,20170906,000000,7.5428,7.7046,7.5381,7.6843,230032,0
+TLYS.US,D,20170907,000000,7.7313,7.7844,7.3949,7.4357,208855,0
+TLYS.US,D,20170908,000000,7.4481,7.5631,7.3546,7.408,230437,0
+TLYS.US,D,20170911,000000,7.5693,7.7516,7.4959,7.6843,235545,0
+TLYS.US,D,20170912,000000,7.6906,7.8924,7.6304,7.7844,117611,0
+TLYS.US,D,20170913,000000,7.8048,8.0331,7.7171,7.7782,165546,0
+TLYS.US,D,20170914,000000,7.764,7.8181,7.5896,7.7516,181974,0
+TLYS.US,D,20170915,000000,7.7376,7.8251,7.6179,7.7844,269236,0
+TLYS.US,D,20170918,000000,7.8118,8.0128,7.7376,7.8525,209928,0
+TLYS.US,D,20170919,000000,7.8446,7.865,7.6773,7.8251,127868,0
+TLYS.US,D,20170920,000000,7.7976,7.8321,7.6843,7.8321,161175,0
+TLYS.US,D,20170921,000000,7.8924,8.0065,7.7171,7.7445,290300,0
+TLYS.US,D,20170922,000000,7.7445,7.7976,7.6773,7.6968,221880,0
+TLYS.US,D,20170925,000000,7.6968,7.9455,7.6304,7.6641,307011,0
+TLYS.US,D,20170926,000000,7.7516,7.8821,7.6641,7.7516,306843,0
+TLYS.US,D,20170927,000000,7.7712,8.1543,7.7376,8.1543,229606,0
+TLYS.US,D,20170928,000000,8.0535,8.1277,8.0002,8.0331,148718,0
+TLYS.US,D,20170929,000000,8.0737,8.1011,7.9659,8.0604,130016,0
+TLYS.US,D,20171002,000000,8.0667,8.2215,7.8993,8.2083,122963,0
+TLYS.US,D,20171003,000000,8.1879,8.2012,8.0002,8.0808,93404,0
+TLYS.US,D,20171004,000000,8.0472,8.1949,7.9799,8.0331,87987,0
+TLYS.US,D,20171005,000000,8.0065,8.2958,8.0002,8.2818,254911,0
+TLYS.US,D,20171006,000000,8.2215,8.5036,8.2215,8.3763,178894,0
+TLYS.US,D,20171009,000000,8.2215,8.2614,8.1613,8.1746,145143,0
+TLYS.US,D,20171010,000000,8.2818,8.3701,8.1684,8.2083,133792,0
+TLYS.US,D,20171011,000000,8.1879,8.2684,7.9659,8.0331,171017,0
+TLYS.US,D,20171012,000000,7.9596,8.0198,7.6029,7.764,166100,0
+TLYS.US,D,20171013,000000,7.7712,7.9455,7.7539,7.933,174175,0
+TLYS.US,D,20171016,000000,7.879,7.9923,7.865,7.9862,111162,0
+TLYS.US,D,20171017,000000,7.9923,8.134,7.9862,8.1136,146682,0
+TLYS.US,D,20171018,000000,8.1949,8.4031,8.1488,8.356,175861,0
+TLYS.US,D,20171019,000000,8.3631,8.3763,8.2146,8.302,157824,0
+TLYS.US,D,20171020,000000,8.3701,8.5707,8.2419,8.4031,567183,0
+TLYS.US,D,20171023,000000,8.3357,8.6518,8.1879,8.2146,157825,0
+TLYS.US,D,20171024,000000,8.1746,8.3898,8.1746,8.2888,142701,0
+TLYS.US,D,20171025,000000,8.2888,8.3898,8.1746,8.3497,99481,0
+TLYS.US,D,20171026,000000,8.3763,8.5848,8.356,8.4639,280602,0
+TLYS.US,D,20171027,000000,8.4436,8.4498,8.2146,8.3427,88900,0
+TLYS.US,D,20171030,000000,8.2004,8.2012,7.6702,8.0065,250358,0
+TLYS.US,D,20171031,000000,8.0002,8.1809,7.9923,8.0065,142510,0
+TLYS.US,D,20171101,000000,8.0198,8.1613,7.933,8.0268,126162,0
+TLYS.US,D,20171102,000000,8.0128,8.2856,8.0128,8.1879,94826,0
+TLYS.US,D,20171103,000000,8.1879,8.1879,7.9799,7.9862,73050,0
+TLYS.US,D,20171106,000000,7.933,8.148,7.8993,7.9729,106998,0
+TLYS.US,D,20171107,000000,7.9596,8.0472,7.7712,7.872,182134,0
+TLYS.US,D,20171108,000000,7.865,7.9189,7.7782,7.9056,108101,0
+TLYS.US,D,20171109,000000,7.872,8.0401,7.764,7.9126,64889,0
+TLYS.US,D,20171110,000000,7.933,8.2888,7.933,8.2489,114894,0
+TLYS.US,D,20171113,000000,8.2551,8.302,8.1879,8.2348,86001,0
+TLYS.US,D,20171114,000000,8.2348,8.4436,8.0604,8.4233,100615,0
+TLYS.US,D,20171115,000000,8.3357,8.3898,8.2012,8.2348,143540,0
+TLYS.US,D,20171116,000000,8.2755,8.4639,8.2489,8.3497,66317,0
+TLYS.US,D,20171117,000000,8.4366,9.0018,8.4171,8.8538,207371,0
+TLYS.US,D,20171120,000000,8.9351,9.1971,8.7392,8.968,235183,0
+TLYS.US,D,20171121,000000,8.9614,8.9614,8.786,8.8398,135875,0
+TLYS.US,D,20171122,000000,8.7992,8.9746,8.7992,8.8063,116113,0
+TLYS.US,D,20171124,000000,8.8063,8.8733,8.7392,8.8063,71836,0
+TLYS.US,D,20171127,000000,8.8662,9.0685,8.5848,8.6121,148162,0
+TLYS.US,D,20171128,000000,8.5848,8.9821,8.5848,8.9211,190693,0
+TLYS.US,D,20171129,000000,8.968,9.0422,8.6254,8.8874,468758,0
+TLYS.US,D,20171130,000000,9.816,11.138,9.747,11.092,2768135,0
+TLYS.US,D,20171201,000000,11.065,11.119,10.816,11.025,763778,0
+TLYS.US,D,20171204,000000,10.756,10.857,10.316,10.406,777840,0
+TLYS.US,D,20171205,000000,10.299,10.702,10.193,10.487,330306,0
+TLYS.US,D,20171206,000000,10.474,10.7,10.434,10.466,247788,0
+TLYS.US,D,20171207,000000,10.487,10.756,10.487,10.662,547025,0
+TLYS.US,D,20171208,000000,10.669,10.85,10.568,10.615,205040,0
+TLYS.US,D,20171211,000000,10.615,10.823,10.513,10.689,255788,0
+TLYS.US,D,20171212,000000,10.716,10.877,10.434,10.501,182077,0
+TLYS.US,D,20171213,000000,10.508,10.682,10.366,10.374,197482,0
+TLYS.US,D,20171214,000000,10.36,10.501,9.808,9.902,369185,0
+TLYS.US,D,20171215,000000,9.976,10.152,9.916,10.017,508889,0
+TLYS.US,D,20171218,000000,10.043,10.554,10.043,10.474,205029,0
+TLYS.US,D,20171219,000000,10.513,10.756,10.453,10.628,220158,0
+TLYS.US,D,20171220,000000,10.635,10.723,10.401,10.461,145533,0
+TLYS.US,D,20171221,000000,10.534,10.702,10.427,10.587,104469,0
+TLYS.US,D,20171222,000000,10.622,10.622,10.374,10.44,106484,0
+TLYS.US,D,20171226,000000,10.401,10.756,10.401,10.662,103631,0
+TLYS.US,D,20171227,000000,10.676,10.696,10.232,10.36,105439,0
+TLYS.US,D,20171228,000000,10.401,10.419,10.152,10.178,76145,0
+TLYS.US,D,20171229,000000,10.178,10.212,9.922,9.922,191663,0
+TLYS.US,D,20180102,000000,9.928,10.023,9.7,9.789,234461,0
+TLYS.US,D,20180103,000000,9.902,10.03,9.633,9.673,197264,0
+TLYS.US,D,20180104,000000,9.775,10.01,9.2571,9.58,296685,0
+TLYS.US,D,20180105,000000,9.567,9.614,9.1755,9.4186,162784,0
+TLYS.US,D,20180108,000000,9.4449,9.549,9.2628,9.3313,332973,0
+TLYS.US,D,20180109,000000,9.3107,9.714,9.3107,9.647,344236,0
+TLYS.US,D,20180110,000000,9.614,9.733,9.546,9.647,167916,0
+TLYS.US,D,20180111,000000,9.733,9.983,9.714,9.835,271655,0
+TLYS.US,D,20180112,000000,9.889,9.916,9.573,9.694,170469,0
+TLYS.US,D,20180116,000000,9.7,9.842,9.351,9.4928,159024,0
+TLYS.US,D,20180117,000000,9.553,9.553,9.2233,9.2712,201826,0
+TLYS.US,D,20180118,000000,9.2571,9.3623,9.0891,9.2571,125260,0
+TLYS.US,D,20180119,000000,9.2506,9.4721,9.1529,9.458,174681,0
+TLYS.US,D,20180122,000000,9.3782,9.68,9.2975,9.58,128990,0
+TLYS.US,D,20180123,000000,9.614,9.614,9.3172,9.559,139013,0
+TLYS.US,D,20180124,000000,9.593,9.653,9.2233,9.3444,133803,0
+TLYS.US,D,20180125,000000,9.506,10.285,9.506,10.244,489212,0
+TLYS.US,D,20180126,000000,10.453,10.508,9.889,10.36,386451,0
+TLYS.US,D,20180129,000000,10.581,10.608,10.117,10.393,274725,0
+TLYS.US,D,20180130,000000,10.318,10.401,10.238,10.386,265513,0
+TLYS.US,D,20180131,000000,10.419,10.453,9.957,10.03,236561,0
+TLYS.US,D,20180201,000000,10.01,10.152,9.614,9.755,347306,0
+TLYS.US,D,20180202,000000,9.667,9.781,9.4186,9.593,191958,0
+TLYS.US,D,20180205,000000,9.553,9.72,9.2778,9.3041,249720,0
+TLYS.US,D,20180206,000000,9.1154,9.6,9.0487,9.4928,258631,0
+TLYS.US,D,20180207,000000,9.541,10.003,9.351,9.922,409381,0
+TLYS.US,D,20180208,000000,10.096,10.096,9.504,9.656,217904,0
+TLYS.US,D,20180209,000000,9.706,10.009,9.3529,9.8,341280,0
+TLYS.US,D,20180212,000000,9.864,9.864,9.3275,9.634,312504,0
+TLYS.US,D,20180213,000000,9.613,9.85,9.561,9.663,113457,0
+TLYS.US,D,20180214,000000,9.561,9.864,9.49,9.792,151069,0
+TLYS.US,D,20180215,000000,9.901,9.98,9.739,9.958,187237,0
+TLYS.US,D,20180216,000000,9.879,10.067,9.713,9.749,150503,0
+TLYS.US,D,20180220,000000,9.527,9.792,9.527,9.527,124200,0
+TLYS.US,D,20180221,000000,9.527,9.872,9.527,9.727,110214,0
+TLYS.US,D,20180222,000000,9.763,9.922,9.692,9.706,131856,0
+TLYS.US,D,20180223,000000,9.8,10.088,9.734,10.038,196497,0
+TLYS.US,D,20180226,000000,10.059,10.147,9.749,9.807,140973,0
+TLYS.US,D,20180227,000000,9.864,10.031,9.4975,9.561,115694,0
+TLYS.US,D,20180228,000000,9.576,9.778,9.4102,9.4102,93242,0
+TLYS.US,D,20180301,000000,9.382,9.4824,8.8627,9.382,249559,0
+TLYS.US,D,20180302,000000,9.2947,9.772,9.1069,9.749,121392,0
+TLYS.US,D,20180305,000000,9.757,10.002,9.504,9.85,193677,0
+TLYS.US,D,20180306,000000,9.85,9.987,9.734,9.929,142240,0
+TLYS.US,D,20180307,000000,9.8,9.966,9.576,9.85,118751,0
+TLYS.US,D,20180308,000000,9.858,9.858,9.67,9.685,98768,0
+TLYS.US,D,20180309,000000,9.727,9.886,9.663,9.807,158657,0
+TLYS.US,D,20180312,000000,9.987,10.456,9.929,10.34,615438,0
+TLYS.US,D,20180313,000000,8.7762,9.2656,8.4948,8.5301,1673075,0
+TLYS.US,D,20180314,000000,8.6466,8.6889,8.1848,8.2637,734883,0
+TLYS.US,D,20180315,000000,8.3217,8.4807,8.1917,8.3357,334885,0
+TLYS.US,D,20180316,000000,8.3217,8.5954,8.2708,8.5451,382426,0
+TLYS.US,D,20180319,000000,8.5301,8.7542,8.4516,8.5451,361084,0
+TLYS.US,D,20180320,000000,8.5521,8.6059,8.3803,8.4948,215432,0
+TLYS.US,D,20180321,000000,8.4366,8.6245,8.3863,8.4004,197052,0
+TLYS.US,D,20180322,000000,8.3506,8.5054,8.2059,8.2137,153031,0
+TLYS.US,D,20180323,000000,8.2278,8.4154,8.1778,8.1848,162684,0
+TLYS.US,D,20180326,000000,8.3506,8.3934,8.062,8.1488,232554,0
+TLYS.US,D,20180327,000000,8.1848,8.3177,8.051,8.098,246547,0
+TLYS.US,D,20180328,000000,8.1051,8.2207,8.0761,8.1699,188650,0
+TLYS.US,D,20180329,000000,8.1778,8.3287,8.069,8.1488,125052,0
+TLYS.US,D,20180402,000000,8.1198,8.2786,7.9831,8.1198,177084,0
+TLYS.US,D,20180403,000000,8.1848,8.3255,8.0714,8.2207,92786,0
+TLYS.US,D,20180404,000000,8.1488,8.1559,7.9901,8.062,287987,0
+TLYS.US,D,20180405,000000,8.1051,8.5742,8.0112,8.4807,536711,0
+TLYS.US,D,20180406,000000,8.4154,8.6103,8.3934,8.5019,134591,0
+TLYS.US,D,20180409,000000,8.5521,8.5521,8.3217,8.4295,116832,0
+TLYS.US,D,20180410,000000,8.5451,8.8045,8.5451,8.6466,139224,0
+TLYS.US,D,20180411,000000,8.6033,8.733,8.5451,8.6889,114474,0
+TLYS.US,D,20180412,000000,8.7251,8.8839,8.6536,8.8768,175047,0
+TLYS.US,D,20180413,000000,8.9201,8.9201,8.7039,8.7471,185016,0
+TLYS.US,D,20180416,000000,8.7974,8.8336,8.6316,8.7692,85478,0
+TLYS.US,D,20180417,000000,8.8336,8.8336,8.516,8.5663,129943,0
+TLYS.US,D,20180418,000000,8.6245,8.6677,8.4154,8.4516,168920,0
+TLYS.US,D,20180419,000000,8.4586,8.4948,8.2497,8.3075,90432,0
+TLYS.US,D,20180420,000000,8.2786,8.3795,8.1778,8.2786,104025,0
+TLYS.US,D,20180423,000000,8.2786,8.3506,8.0401,8.1128,107204,0
+TLYS.US,D,20180424,000000,8.1629,8.516,8.0839,8.2567,115454,0
+TLYS.US,D,20180425,000000,8.2348,8.2998,8.0761,8.127,93578,0
+TLYS.US,D,20180426,000000,8.1778,8.3576,8.1128,8.2278,81718,0
+TLYS.US,D,20180427,000000,8.2278,8.2998,8.055,8.1778,87290,0
+TLYS.US,D,20180430,000000,8.2207,8.3357,7.9901,8.0839,100618,0
+TLYS.US,D,20180501,000000,8.048,8.0761,7.7304,8.0112,138924,0
+TLYS.US,D,20180502,000000,7.9393,8.1198,7.8243,8.0401,114574,0
+TLYS.US,D,20180503,000000,7.9831,8.0331,7.8743,7.9323,70010,0
+TLYS.US,D,20180504,000000,7.9393,8.0761,7.8165,8.055,108435,0
+TLYS.US,D,20180507,000000,8.062,8.1051,7.9213,8.026,122725,0
+TLYS.US,D,20180508,000000,7.9901,8.1051,7.7742,8.0331,122422,0
+TLYS.US,D,20180509,000000,8.048,8.1051,7.8532,7.9541,118964,0
+TLYS.US,D,20180510,000000,7.9393,7.9901,7.7884,7.9033,113667,0
+TLYS.US,D,20180511,000000,7.8814,8.0761,7.8814,7.997,79024,0
+TLYS.US,D,20180514,000000,8.019,8.141,7.9463,8.019,82786,0
+TLYS.US,D,20180515,000000,8.0041,8.2207,8.0041,8.1198,102783,0
+TLYS.US,D,20180516,000000,8.1778,8.3646,8.1778,8.2278,89755,0
+TLYS.US,D,20180517,000000,8.2207,8.6175,8.1699,8.5521,115080,0
+TLYS.US,D,20180518,000000,8.5812,8.7401,8.3506,8.6316,120571,0
+TLYS.US,D,20180521,000000,8.6395,8.6536,8.3217,8.3716,59992,0
+TLYS.US,D,20180522,000000,8.3863,8.4807,8.3287,8.3795,89696,0
+TLYS.US,D,20180523,000000,8.4154,8.6536,8.3435,8.4083,109434,0
+TLYS.US,D,20180524,000000,8.3934,8.7471,8.3934,8.711,94411,0
+TLYS.US,D,20180525,000000,8.7251,8.7833,8.3646,8.4807,126172,0
+TLYS.US,D,20180529,000000,8.4083,8.9633,8.4083,8.5663,242707,0
+TLYS.US,D,20180530,000000,8.6033,9.014,8.4331,8.8045,710072,0
+TLYS.US,D,20180531,000000,9.734,10.419,9.4102,9.922,1139166,0
+TLYS.US,D,20180601,000000,9.915,10.14,9.656,10.038,293255,0
+TLYS.US,D,20180604,000000,10.088,10.701,10.023,10.55,572079,0
+TLYS.US,D,20180605,000000,10.55,11.371,10.55,11.041,380457,0
+TLYS.US,D,20180606,000000,11.149,11.22,10.801,10.961,197531,0
+TLYS.US,D,20180607,000000,11.019,11.729,10.961,11.292,868142,0
+TLYS.US,D,20180608,000000,11.235,11.422,11.141,11.285,477143,0
+TLYS.US,D,20180611,000000,11.343,11.459,10.947,11.026,376455,0
+TLYS.US,D,20180612,000000,11.068,11.17,10.419,10.744,511154,0
+TLYS.US,D,20180613,000000,10.766,10.846,10.542,10.738,240039,0
+TLYS.US,D,20180614,000000,10.716,10.781,10.456,10.615,225235,0
+TLYS.US,D,20180615,000000,10.586,10.809,10.586,10.708,222961,0
+TLYS.US,D,20180618,000000,10.658,10.976,10.658,10.932,219707,0
+TLYS.US,D,20180619,000000,10.86,10.972,10.781,10.831,147244,0
+TLYS.US,D,20180620,000000,10.809,10.867,10.557,10.679,227242,0
+TLYS.US,D,20180621,000000,10.73,10.853,10.687,10.772,170472,0
+TLYS.US,D,20180622,000000,10.781,10.838,10.428,10.629,454098,0
+TLYS.US,D,20180625,000000,10.536,10.86,10.536,10.838,268387,0
+TLYS.US,D,20180626,000000,10.838,11.055,10.781,10.976,200131,0
+TLYS.US,D,20180627,000000,10.968,10.997,10.801,10.801,157507,0
+TLYS.US,D,20180628,000000,10.86,10.983,10.73,10.976,168904,0
+TLYS.US,D,20180629,000000,11.004,11.149,10.896,10.924,256299,0
+TLYS.US,D,20180702,000000,10.867,10.867,10.694,10.816,186059,0
+TLYS.US,D,20180703,000000,10.816,11.178,10.816,11.033,138852,0
+TLYS.US,D,20180705,000000,11.076,11.097,10.86,10.938,267594,0
+TLYS.US,D,20180706,000000,10.983,11.134,10.918,11.019,122802,0
+TLYS.US,D,20180709,000000,11.055,11.055,10.679,10.882,256139,0
+TLYS.US,D,20180710,000000,10.874,10.874,10.698,10.831,143461,0
+TLYS.US,D,20180711,000000,10.801,10.801,10.347,10.565,147924,0
+TLYS.US,D,20180712,000000,10.615,10.795,10.347,10.701,323626,0
+TLYS.US,D,20180713,000000,10.672,11.033,10.672,10.831,134781,0
+TLYS.US,D,20180716,000000,10.795,10.968,10.629,10.903,154819,0
+TLYS.US,D,20180717,000000,10.867,11.091,10.867,11.068,164132,0
+TLYS.US,D,20180718,000000,10.924,11.091,10.853,11.041,131488,0
+TLYS.US,D,20180719,000000,11.026,11.346,11.019,11.242,199951,0
+TLYS.US,D,20180720,000000,11.184,11.393,11.083,11.126,122542,0
+TLYS.US,D,20180723,000000,11.062,11.235,11.033,11.091,197713,0
+TLYS.US,D,20180724,000000,11.149,11.337,10.781,10.86,145104,0
+TLYS.US,D,20180725,000000,10.882,11.278,10.867,11.178,335595,0
+TLYS.US,D,20180726,000000,11.206,11.61,10.968,11.357,259904,0
+TLYS.US,D,20180727,000000,11.351,11.386,10.874,10.932,158085,0
+TLYS.US,D,20180730,000000,10.932,11.163,10.874,10.997,139313,0
+TLYS.US,D,20180731,000000,10.997,11.216,10.853,11.178,141429,0
+TLYS.US,D,20180801,000000,11.178,11.184,10.679,10.744,205827,0
+TLYS.US,D,20180802,000000,10.73,11.307,10.73,11.206,140932,0
+TLYS.US,D,20180803,000000,11.278,11.285,11.004,11.062,83837,0
+TLYS.US,D,20180806,000000,11.055,11.31,11.037,11.249,116611,0
+TLYS.US,D,20180807,000000,11.278,11.351,11.149,11.242,91583,0
+TLYS.US,D,20180808,000000,11.213,11.48,11.126,11.314,204542,0
+TLYS.US,D,20180809,000000,11.3,11.977,11.3,11.596,293822,0
+TLYS.US,D,20180810,000000,11.581,11.992,11.516,11.776,141929,0
+TLYS.US,D,20180813,000000,12.006,12.466,11.958,12.294,250850,0
+TLYS.US,D,20180814,000000,12.475,12.973,12.41,12.662,368743,0
+TLYS.US,D,20180815,000000,12.548,12.548,12.194,12.317,264163,0
+TLYS.US,D,20180816,000000,12.367,12.562,12.208,12.512,140275,0
+TLYS.US,D,20180817,000000,12.512,12.526,12.135,12.158,230241,0
+TLYS.US,D,20180820,000000,12.223,12.626,12.121,12.454,397365,0
+TLYS.US,D,20180821,000000,12.555,12.9,12.512,12.655,318556,0
+TLYS.US,D,20180822,000000,12.67,12.876,12.323,12.555,266694,0
+TLYS.US,D,20180823,000000,12.504,12.734,12.403,12.44,267123,0
+TLYS.US,D,20180824,000000,12.468,12.555,12.237,12.468,258115,0
+TLYS.US,D,20180827,000000,12.583,12.908,12.413,12.879,557583,0
+TLYS.US,D,20180828,000000,12.922,13.009,12.719,12.829,426086,0
+TLYS.US,D,20180829,000000,12.814,13.023,12.403,12.98,678107,0
+TLYS.US,D,20180830,000000,14.927,15.431,13.759,14.877,3177909,0
+TLYS.US,D,20180831,000000,14.942,18.013,14.877,16.961,3006803,0
+TLYS.US,D,20180904,000000,16.881,18.359,16.766,18.128,1839871,0
+TLYS.US,D,20180905,000000,16.737,16.99,15.28,15.886,1664914,0
+TLYS.US,D,20180906,000000,15.886,15.886,14.155,14.227,2645117,0
+TLYS.US,D,20180907,000000,13.564,14.126,13.333,13.421,5719875,0
+TLYS.US,D,20180910,000000,13.478,14.097,13.463,14.054,1946611,0
+TLYS.US,D,20180911,000000,14.054,14.422,13.96,14.22,1083607,0
+TLYS.US,D,20180912,000000,14.134,14.163,13.398,13.831,987655,0
+TLYS.US,D,20180913,000000,13.918,14.04,13.493,13.543,793673,0
+TLYS.US,D,20180914,000000,13.564,13.564,13.125,13.384,842365,0
+TLYS.US,D,20180917,000000,13.478,13.579,12.836,12.944,882028,0
+TLYS.US,D,20180918,000000,12.908,13.376,12.829,13.102,809325,0
+TLYS.US,D,20180919,000000,13.203,13.333,12.885,13.312,823303,0
+TLYS.US,D,20180920,000000,13.398,13.838,13.196,13.593,648172,0
+TLYS.US,D,20180921,000000,13.621,13.803,13.513,13.621,1332663,0
+TLYS.US,D,20180924,000000,13.326,13.657,13.145,13.498,722145,0
+TLYS.US,D,20180925,000000,13.614,13.838,13.167,13.319,810314,0
+TLYS.US,D,20180926,000000,13.319,13.618,13.283,13.492,634093,0
+TLYS.US,D,20180927,000000,13.528,13.881,13.528,13.86,823883,0
+TLYS.US,D,20180928,000000,13.86,14.155,13.579,13.665,1007774,0
+TLYS.US,D,20181001,000000,13.628,13.96,13.312,13.614,749361,0
+TLYS.US,D,20181002,000000,13.498,13.557,13.038,13.125,766606,0
+TLYS.US,D,20181003,000000,13.161,13.406,12.742,12.879,822277,0
+TLYS.US,D,20181004,000000,12.836,12.836,12.063,12.135,1353675,0
+TLYS.US,D,20181005,000000,12.172,12.331,11.696,12.021,827638,0
+TLYS.US,D,20181008,000000,12.006,12.18,11.725,11.797,541606,0
+TLYS.US,D,20181009,000000,11.739,12.05,11.653,11.905,843625,0
+TLYS.US,D,20181010,000000,11.92,11.95,11.566,11.833,1153488,0
+TLYS.US,D,20181011,000000,11.747,12.294,11.646,11.674,764955,0
+TLYS.US,D,20181012,000000,11.855,12.259,11.632,12.042,588446,0
+TLYS.US,D,20181015,000000,12.042,12.597,11.876,12.309,540938,0
+TLYS.US,D,20181016,000000,12.331,12.7,12.309,12.532,549196,0
+TLYS.US,D,20181017,000000,12.468,12.785,12.172,12.67,585235,0
+TLYS.US,D,20181018,000000,12.612,12.763,12.266,12.331,673826,0
+TLYS.US,D,20181019,000000,12.36,12.41,11.891,12.021,523263,0
+TLYS.US,D,20181022,000000,12.093,12.44,12.078,12.294,319507,0
+TLYS.US,D,20181023,000000,12.078,12.309,11.862,12.252,404284,0
+TLYS.US,D,20181024,000000,12.396,12.714,12.23,12.259,645905,0
+TLYS.US,D,20181025,000000,12.317,12.662,12.317,12.518,309010,0
+TLYS.US,D,20181026,000000,12.367,12.8,12.226,12.59,296795,0
+TLYS.US,D,20181029,000000,12.626,13.106,12.555,12.685,422392,0
+TLYS.US,D,20181030,000000,12.634,13.052,12.548,12.937,473512,0
+TLYS.US,D,20181031,000000,13.023,13.114,12.548,12.793,449782,0
+TLYS.US,D,20181101,000000,12.8,12.8,12.272,12.605,376203,0
+TLYS.US,D,20181102,000000,12.677,12.677,11.833,12.028,658282,0
+TLYS.US,D,20181105,000000,11.942,12.072,11.667,12.021,526100,0
+TLYS.US,D,20181106,000000,12.021,12.885,11.996,12.648,463409,0
+TLYS.US,D,20181107,000000,12.612,12.937,12.23,12.836,405239,0
+TLYS.US,D,20181108,000000,12.851,13.181,12.619,13.009,648923,0
+TLYS.US,D,20181109,000000,12.937,12.937,12.431,12.468,245392,0
+TLYS.US,D,20181112,000000,12.446,12.483,11.992,12.087,537257,0
+TLYS.US,D,20181113,000000,11.92,12.23,11.495,11.776,551476,0
+TLYS.US,D,20181114,000000,11.855,12.23,11.725,11.782,475205,0
+TLYS.US,D,20181115,000000,11.639,11.833,11.419,11.674,495572,0
+TLYS.US,D,20181116,000000,11.537,11.625,11.134,11.415,777347,0
+TLYS.US,D,20181119,000000,11.393,11.551,10.846,10.997,599295,0
+TLYS.US,D,20181120,000000,10.708,11.249,10.658,10.795,777686,0
+TLYS.US,D,20181121,000000,10.824,11.178,10.565,11.055,935702,0
+TLYS.US,D,20181123,000000,10.976,11.292,10.976,11.026,229655,0
+TLYS.US,D,20181126,000000,11.141,11.351,10.932,11.126,592779,0
+TLYS.US,D,20181127,000000,10.882,11.048,10.55,10.781,835731,0
+TLYS.US,D,20181128,000000,10.73,11.026,10.384,11.004,1553191,0
+TLYS.US,D,20181129,000000,9.4468,9.727,8.5812,8.6819,6759646,0
+TLYS.US,D,20181130,000000,8.733,8.8186,8.2497,8.2998,2783565,0
+TLYS.US,D,20181203,000000,8.4516,8.4737,8.127,8.3435,2226418,0
+TLYS.US,D,20181204,000000,8.2856,8.4948,7.8023,7.8094,1931633,0
+TLYS.US,D,20181206,000000,7.9033,8.3863,7.7304,8.098,1893598,0
+TLYS.US,D,20181207,000000,8.048,8.5663,8.048,8.2708,1106197,0
+TLYS.US,D,20181210,000000,8.2998,8.4366,8.1848,8.2427,1029152,0
+TLYS.US,D,20181211,000000,8.3863,8.4737,7.9072,7.9752,958233,0
+TLYS.US,D,20181212,000000,7.9393,7.9612,7.6507,7.7734,1177070,0
+TLYS.US,D,20181213,000000,7.7665,7.8454,7.5287,7.6437,766882,0
+TLYS.US,D,20181214,000000,7.5858,7.9323,7.5858,7.8165,863609,0
+TLYS.US,D,20181217,000000,7.7516,7.9831,7.6584,7.7884,803662,0
+TLYS.US,D,20181218,000000,7.8532,8.134,7.7884,7.8532,737121,0
+TLYS.US,D,20181219,000000,7.8454,7.9612,7.6507,7.6726,501432,0
+TLYS.US,D,20181220,000000,7.7156,7.7445,7.4348,7.6296,619002,0
+TLYS.US,D,20181221,000000,7.6437,7.811,7.4709,7.5208,1451577,0
+TLYS.US,D,20181224,000000,7.449,7.6366,7.3481,7.4273,347614,0
+TLYS.US,D,20181226,000000,7.4779,7.7734,7.4202,7.7516,328806,0
+TLYS.US,D,20181227,000000,7.6867,7.7485,7.5068,7.7156,467972,0
+TLYS.US,D,20181228,000000,7.6507,7.8532,7.5718,7.7304,515088,0
+TLYS.US,D,20181231,000000,7.7734,7.8673,7.6147,7.8313,454203,0
+TLYS.US,D,20190102,000000,7.7086,7.9752,7.6867,7.9612,472152,0
+TLYS.US,D,20190103,000000,7.8743,8.1051,7.7805,7.7954,433302,0
+TLYS.US,D,20190104,000000,7.8892,8.127,7.8454,8.062,345522,0
+TLYS.US,D,20190107,000000,8.055,8.3576,8.055,8.2708,346623,0
+TLYS.US,D,20190108,000000,8.3576,8.6863,8.1198,8.516,697673,0
+TLYS.US,D,20190109,000000,8.5301,8.711,8.3716,8.7039,1333186,0
+TLYS.US,D,20190110,000000,8.5089,8.6316,8.1989,8.5451,557458,0
+TLYS.US,D,20190111,000000,8.4657,8.6466,8.4516,8.5592,600055,0
+TLYS.US,D,20190114,000000,8.5089,8.8697,8.5089,8.5884,591616,0
+TLYS.US,D,20190115,000000,8.6959,8.733,8.516,8.6103,379053,0
+TLYS.US,D,20190116,000000,8.6245,8.6959,8.5089,8.5301,354911,0
+TLYS.US,D,20190117,000000,8.4737,8.7471,8.4737,8.6395,364704,0
+TLYS.US,D,20190118,000000,8.6748,8.7251,8.5884,8.6889,410040,0
+TLYS.US,D,20190122,000000,8.5954,8.6536,8.3934,8.4657,324608,0
+TLYS.US,D,20190123,000000,8.4948,8.5521,8.4004,8.4657,274772,0
+TLYS.US,D,20190124,000000,8.4737,8.5089,8.3646,8.3863,217590,0
+TLYS.US,D,20190125,000000,8.3795,8.5565,8.3646,8.4083,676833,0
+TLYS.US,D,20190128,000000,8.3646,8.7251,8.3646,8.516,443573,0
+TLYS.US,D,20190129,000000,8.5592,8.6598,8.3506,8.6395,417542,0
+TLYS.US,D,20190130,000000,8.6466,8.711,8.523,8.6466,388879,0
+TLYS.US,D,20190131,000000,8.5954,8.7401,8.5521,8.733,332784,0
+TLYS.US,D,20190201,000000,9.014,9.3942,8.913,9.1651,821853,0
+TLYS.US,D,20190204,000000,9.2309,9.2797,9.0938,9.1792,425499,0
+TLYS.US,D,20190205,000000,9.2656,9.4505,9.2083,9.3745,1007596,0
+TLYS.US,D,20190206,000000,9.3529,9.3745,9.0431,9.2374,443726,0
+TLYS.US,D,20190207,000000,9.1727,9.3313,8.8548,9.0356,522174,0
+TLYS.US,D,20190208,000000,8.9924,9.1069,8.9924,9.0281,252216,0
+TLYS.US,D,20190211,000000,9.0863,9.2233,8.9774,9.1651,552252,0
+TLYS.US,D,20190212,000000,9.1792,9.3172,9.1069,9.2158,441443,0
+TLYS.US,D,20190213,000000,9.2731,9.3238,9.0206,9.2656,697910,0
+TLYS.US,D,20190214,000000,9.4618,9.4618,9.2111,9.2346,593271,0
+TLYS.US,D,20190215,000000,9.259,9.3444,9.1727,9.274,397434,0
+TLYS.US,D,20190219,000000,9.1727,9.3285,9.1013,9.2346,960225,0
+TLYS.US,D,20190220,000000,9.1727,9.336,9.1727,9.336,337259,0
+TLYS.US,D,20190221,000000,9.3679,9.4928,9.0469,9.1417,547088,0
+TLYS.US,D,20190222,000000,9.1961,9.274,9.1332,9.2431,663327,0
+TLYS.US,D,20190225,000000,9.2506,9.4092,9.2506,9.336,289052,0
+TLYS.US,D,20190226,000000,9.2975,9.4073,9.2431,9.336,268078,0
+TLYS.US,D,20190227,000000,9.2975,9.4149,9.2656,9.3285,253116,0
+TLYS.US,D,20190228,000000,9.321,9.525,9.274,9.4853,376515,0
+TLYS.US,D,20190301,000000,9.579,9.798,9.4778,9.525,394127,0
+TLYS.US,D,20190304,000000,9.516,9.579,9.2656,9.2656,423782,0
+TLYS.US,D,20190305,000000,9.306,9.3764,9.1482,9.1567,1127949,0
+TLYS.US,D,20190306,000000,9.1098,9.571,9.1098,9.4073,482753,0
+TLYS.US,D,20190307,000000,9.3989,9.4778,9.1961,9.4458,436486,0
+TLYS.US,D,20190308,000000,9.29,9.321,8.7974,8.938,449223,0
+TLYS.US,D,20190311,000000,8.9849,9.2975,8.9849,9.1802,417492,0
+TLYS.US,D,20190312,000000,9.1727,9.1727,8.883,9.0084,422987,0
+TLYS.US,D,20190313,000000,8.9999,9.259,8.9849,9.1802,502880,0
+TLYS.US,D,20190314,000000,9.2187,9.2187,8.7736,8.9614,685727,0
+TLYS.US,D,20190315,000000,8.367,9.306,8.2497,8.9295,1660961,0
+TLYS.US,D,20190318,000000,9.0628,9.665,9.0628,9.579,977544,0
+TLYS.US,D,20190319,000000,9.516,9.588,8.8751,8.922,923497,0
+TLYS.US,D,20190320,000000,8.9539,9.1257,8.8045,8.8442,517750,0
+TLYS.US,D,20190321,000000,8.922,9.1755,8.883,9.0938,799141,0
+TLYS.US,D,20190322,000000,9.0084,9.0469,8.4921,8.6016,575620,0
+TLYS.US,D,20190325,000000,8.5707,8.9068,8.5001,8.7189,381959,0
+TLYS.US,D,20190326,000000,8.7348,8.8751,8.6404,8.7189,324426,0
+TLYS.US,D,20190327,000000,8.688,8.9104,8.6254,8.8988,370796,0
+TLYS.US,D,20190328,000000,8.9455,9.2046,8.6801,8.8909,436986,0
+TLYS.US,D,20190329,000000,8.938,8.9614,8.6484,8.703,321436,0
+TLYS.US,D,20190401,000000,8.7268,8.883,8.6016,8.8442,429719,0
+TLYS.US,D,20190402,000000,8.7736,8.8203,8.6562,8.6951,311119,0
+TLYS.US,D,20190403,000000,8.7497,8.9455,8.6095,8.6175,268004,0
+TLYS.US,D,20190404,000000,8.6095,8.7816,8.6095,8.7268,310857,0
+TLYS.US,D,20190405,000000,8.8442,9.1417,8.8388,8.86,336109,0
+TLYS.US,D,20190408,000000,8.86,8.8988,8.6951,8.7348,243903,0
+TLYS.US,D,20190409,000000,8.688,8.7895,8.6324,8.6642,285434,0
+TLYS.US,D,20190410,000000,8.6484,8.8283,8.6404,8.7974,223267,0
+TLYS.US,D,20190411,000000,8.8125,8.8125,8.531,8.6016,293928,0
+TLYS.US,D,20190412,000000,8.6642,8.6801,8.5196,8.6175,202947,0
+TLYS.US,D,20190415,000000,8.6175,8.7189,8.5627,8.6801,199478,0
+TLYS.US,D,20190416,000000,8.6951,8.938,8.6801,8.8521,351906,0
+TLYS.US,D,20190417,000000,8.8671,8.922,8.7189,8.7816,210890,0
+TLYS.US,D,20190418,000000,8.7974,9.0469,8.7816,8.883,527047,0
+TLYS.US,D,20190422,000000,8.883,8.883,8.5548,8.688,423580,0
+TLYS.US,D,20190423,000000,8.7497,9.306,8.703,9.2046,546251,0
+TLYS.US,D,20190424,000000,9.2346,9.4383,9.1482,9.4073,457507,0
+TLYS.US,D,20190425,000000,9.3829,9.4778,9.1727,9.29,301962,0
+TLYS.US,D,20190426,000000,9.259,9.336,9.1417,9.2346,284894,0
+TLYS.US,D,20190429,000000,9.2346,9.4618,9.2346,9.3829,194300,0
+TLYS.US,D,20190430,000000,9.336,9.4383,9.1098,9.1961,356463,0
+TLYS.US,D,20190501,000000,9.2271,9.3764,9.1886,9.2975,252802,0
+TLYS.US,D,20190502,000000,9.2506,9.4383,9.1642,9.306,250099,0
+TLYS.US,D,20190503,000000,9.3285,9.541,9.2665,9.4308,275567,0
+TLYS.US,D,20190506,000000,9.321,9.4928,9.1802,9.4308,157925,0
+TLYS.US,D,20190507,000000,9.3989,9.4533,9.1802,9.2346,182140,0
+TLYS.US,D,20190508,000000,9.2046,9.2506,9.1098,9.1567,222609,0
+TLYS.US,D,20190509,000000,9.1013,9.259,9.0318,9.1417,189508,0
+TLYS.US,D,20190510,000000,9.1257,9.1482,8.9148,8.9849,204686,0
+TLYS.US,D,20190513,000000,8.8442,8.8442,8.5707,8.7189,278359,0
+TLYS.US,D,20190514,000000,8.7348,8.7895,8.4683,8.7268,279361,0
+TLYS.US,D,20190515,000000,8.6801,8.8909,8.6016,8.8521,212649,0
+TLYS.US,D,20190516,000000,8.8909,9.0159,8.7348,8.7816,199455,0
+TLYS.US,D,20190517,000000,8.7816,8.9765,8.6324,8.6562,184487,0
+TLYS.US,D,20190520,000000,8.6095,8.6254,8.508,8.5548,328017,0
+TLYS.US,D,20190521,000000,8.5936,8.6721,8.3907,8.4763,500884,0
+TLYS.US,D,20190522,000000,8.3907,8.4215,8.2028,8.3201,367533,0
+TLYS.US,D,20190523,000000,8.2653,8.4763,8.0776,8.1715,270775,0
+TLYS.US,D,20190524,000000,8.1793,8.4331,8.1637,8.2184,342238,0
+TLYS.US,D,20190528,000000,8.2105,8.3357,7.9681,8.0307,389583,0
+TLYS.US,D,20190529,000000,7.9291,8.0541,7.6163,7.9213,1015558,0
+TLYS.US,D,20190530,000000,6.9594,7.1706,6.4512,6.5059,2358194,0
+TLYS.US,D,20190531,000000,6.5137,6.5137,6.0604,6.0992,1195080,0
+TLYS.US,D,20190603,000000,6.1071,6.3495,6.0289,6.1852,807831,0
+TLYS.US,D,20190604,000000,6.2556,6.4668,6.1931,6.326,699384,0
+TLYS.US,D,20190605,000000,6.4824,6.5685,6.2478,6.2948,774548,0
+TLYS.US,D,20190606,000000,6.287,6.3573,6.1775,6.3026,1203005,0
+TLYS.US,D,20190607,000000,6.3338,6.4198,6.287,6.3495,380988,0
+TLYS.US,D,20190610,000000,6.3808,6.524,6.1462,6.2087,596620,0
+TLYS.US,D,20190611,000000,6.2245,6.2713,6.0289,6.0837,474785,0
+TLYS.US,D,20190612,000000,6.0602,6.2245,5.982,6.0758,398951,0
+TLYS.US,D,20190613,000000,6.0837,6.2166,6.0132,6.1384,311533,0
+TLYS.US,D,20190614,000000,6.1696,6.2322,6.0681,6.1071,267478,0
+TLYS.US,D,20190617,000000,6.1149,6.3026,6.0524,6.2322,346059,0
+TLYS.US,D,20190618,000000,6.2635,6.4198,6.1618,6.1852,408859,0
+TLYS.US,D,20190619,000000,6.2166,6.3808,6.1306,6.2478,990644,0
+TLYS.US,D,20190620,000000,6.3417,6.3808,6.2401,6.3495,308648,0
+TLYS.US,D,20190621,000000,6.3417,6.3964,6.2791,6.3417,438500,0
+TLYS.US,D,20190624,000000,6.3573,6.4121,6.2166,6.2635,436263,0
+TLYS.US,D,20190625,000000,6.2556,6.287,6.0211,6.0289,571225,0
+TLYS.US,D,20190626,000000,6.0055,6.2478,5.9742,6.0446,361854,0
+TLYS.US,D,20190627,000000,6.0289,6.1227,6.0211,6.0837,323513,0
+TLYS.US,D,20190628,000000,6.0758,6.201,5.9664,5.9664,968150,0
+TLYS.US,D,20190701,000000,6.0914,6.33,6.0055,6.0992,469214,0
+TLYS.US,D,20190702,000000,6.0758,6.1384,6.0132,6.0681,280704,0
+TLYS.US,D,20190703,000000,6.0681,6.1931,6.0211,6.1227,214139,0
+TLYS.US,D,20190705,000000,6.1071,6.2791,6.1071,6.2087,193881,0
+TLYS.US,D,20190708,000000,6.1696,6.3026,6.1541,6.2166,422600,0
+TLYS.US,D,20190709,000000,6.1852,6.2166,6.0758,6.1852,681485,0
+TLYS.US,D,20190710,000000,6.201,6.2478,6.1227,6.201,277748,0
+TLYS.US,D,20190711,000000,6.2245,6.4042,6.2245,6.2478,223034,0
+TLYS.US,D,20190712,000000,6.2478,6.5137,6.2478,6.3652,212518,0
+TLYS.US,D,20190715,000000,6.4277,6.5686,6.1931,6.3652,526541,0
+TLYS.US,D,20190716,000000,6.373,6.6076,6.3535,6.4512,262583,0
+TLYS.US,D,20190717,000000,6.4198,6.4198,6.201,6.3417,455224,0
+TLYS.US,D,20190718,000000,6.3417,6.3495,6.1931,6.2556,316278,0
+TLYS.US,D,20190719,000000,6.2556,6.5528,6.2556,6.4433,364427,0
+TLYS.US,D,20190722,000000,6.4356,6.5762,6.326,6.3652,412816,0
+TLYS.US,D,20190723,000000,6.3887,6.4668,6.2674,6.2713,257062,0
+TLYS.US,D,20190724,000000,6.2713,6.6466,6.2713,6.5528,440614,0
+TLYS.US,D,20190725,000000,6.5528,6.631,6.4042,6.4902,376720,0
+TLYS.US,D,20190726,000000,6.4902,6.5997,6.4512,6.4668,229580,0
+TLYS.US,D,20190729,000000,6.4668,6.5762,6.33,6.4824,290634,0
+TLYS.US,D,20190730,000000,6.4277,6.5451,6.326,6.4356,166349,0
+TLYS.US,D,20190731,000000,6.4198,6.5372,6.373,6.4042,262339,0
+TLYS.US,D,20190801,000000,6.4121,6.4902,5.9977,6.1227,371350,0
+TLYS.US,D,20190802,000000,6.1462,6.2791,6.0602,6.1462,278090,0
+TLYS.US,D,20190805,000000,6.1384,6.1462,5.9585,6.0992,293980,0
+TLYS.US,D,20190806,000000,6.0992,6.2635,6.0681,6.2635,395109,0
+TLYS.US,D,20190807,000000,6.1775,6.3417,6.1541,6.3105,166594,0
+TLYS.US,D,20190808,000000,6.326,6.4198,6.2556,6.3495,155949,0
+TLYS.US,D,20190809,000000,6.3183,6.3808,6.1775,6.2166,206624,0
+TLYS.US,D,20190812,000000,6.1384,6.3105,6.0367,6.287,848491,0
+TLYS.US,D,20190813,000000,6.2713,6.8031,6.2713,6.5451,329393,0
+TLYS.US,D,20190814,000000,6.326,6.4512,6.2245,6.3495,262374,0
+TLYS.US,D,20190815,000000,6.3573,6.3887,6.1462,6.2791,264555,0
+TLYS.US,D,20190816,000000,6.3105,6.3808,6.2322,6.3338,335796,0
+TLYS.US,D,20190819,000000,6.4356,6.4746,6.2635,6.2948,317402,0
+TLYS.US,D,20190820,000000,6.3338,6.4042,6.2401,6.3495,325286,0
+TLYS.US,D,20190821,000000,6.4433,6.6076,6.4198,6.5216,502218,0
+TLYS.US,D,20190822,000000,6.5528,7.2018,6.5528,7.0689,364108,0
+TLYS.US,D,20190823,000000,6.8969,6.9047,6.3573,6.4668,466791,0
+TLYS.US,D,20190826,000000,6.5216,6.7248,6.4042,6.7092,362481,0
+TLYS.US,D,20190827,000000,6.7639,6.9282,6.5528,6.6076,378052,0
+TLYS.US,D,20190828,000000,6.5528,6.8656,6.4902,6.8187,664556,0
+TLYS.US,D,20190829,000000,7.6632,8.6642,7.4678,8.516,2455943,0
+TLYS.US,D,20190830,000000,8.523,8.6642,8.2888,8.3748,775924,0
+TLYS.US,D,20190903,000000,8.2966,8.3474,7.8705,7.9213,518886,0
+TLYS.US,D,20190904,000000,7.9213,7.976,7.7101,7.9213,433854,0
+TLYS.US,D,20190905,000000,7.9838,8.1949,7.9838,8.062,488859,0
+TLYS.US,D,20190906,000000,8.1402,8.2105,7.9134,8.0385,283067,0
+TLYS.US,D,20190909,000000,8.0855,8.2497,8.023,8.2497,367545,0
+TLYS.US,D,20190910,000000,8.1949,8.2575,8.148,8.2497,348234,0
+TLYS.US,D,20190911,000000,8.2653,8.3828,8.0934,8.3357,393432,0
+TLYS.US,D,20190912,000000,8.2966,8.4215,8.062,8.1715,536696,0
+TLYS.US,D,20190913,000000,8.1715,8.3044,8.023,8.2184,279661,0
+TLYS.US,D,20190916,000000,8.148,8.1949,7.976,8.0541,348443,0
+TLYS.US,D,20190917,000000,7.9838,8.023,7.8509,7.9134,292120,0
+TLYS.US,D,20190918,000000,7.9603,8.0151,7.6827,7.8899,343619,0
+TLYS.US,D,20190919,000000,7.9213,7.9369,7.7335,7.8353,195479,0
+TLYS.US,D,20190920,000000,7.8353,7.9448,7.7101,7.7649,351339,0
+TLYS.US,D,20190923,000000,7.6789,7.7884,7.4833,7.6554,328939,0
+TLYS.US,D,20190924,000000,7.6945,7.7961,7.3895,7.5224,411987,0
+TLYS.US,D,20190925,000000,7.4833,7.6632,7.3739,7.5381,309605,0
+TLYS.US,D,20190926,000000,7.5381,7.5615,7.2644,7.4443,271324,0
+TLYS.US,D,20190927,000000,7.4443,7.6397,7.3817,7.4129,408734,0
+TLYS.US,D,20190930,000000,7.4286,7.4872,7.3309,7.3817,422447,0
+TLYS.US,D,20191001,000000,7.3504,7.4795,7.1237,7.2722,501646,0
+TLYS.US,D,20191002,000000,7.2018,7.2018,6.8969,7.0846,646373,0
+TLYS.US,D,20191003,000000,7.0768,7.1706,6.9594,7.1472,363495,0
+TLYS.US,D,20191004,000000,7.1783,7.237,7.1314,7.1862,343629,0
+TLYS.US,D,20191007,000000,7.1079,7.2469,7.0924,7.1314,441373,0
+TLYS.US,D,20191008,000000,7.1079,7.3817,6.8891,7.3192,429617,0
+TLYS.US,D,20191009,000000,7.3739,7.5693,7.28,7.4678,369677,0
+TLYS.US,D,20191010,000000,7.4286,7.7297,7.4286,7.6475,310991,0
+TLYS.US,D,20191011,000000,7.7414,7.9213,7.6789,7.7492,395099,0
+TLYS.US,D,20191014,000000,7.7335,7.7414,7.4989,7.632,294286,0
+TLYS.US,D,20191015,000000,7.6789,7.8509,7.5928,7.8509,256379,0
+TLYS.US,D,20191016,000000,7.8118,7.9681,7.8118,7.9681,220131,0
+TLYS.US,D,20191017,000000,7.9681,8.1324,7.9227,8.0855,244371,0
+TLYS.US,D,20191018,000000,7.9995,8.0855,7.8743,7.9995,262537,0
+TLYS.US,D,20191021,000000,8.1168,8.2419,8.0464,8.1793,232866,0
+TLYS.US,D,20191022,000000,8.2105,8.4295,8.1011,8.3986,208141,0
+TLYS.US,D,20191023,000000,8.3828,8.4057,8.1949,8.3435,193762,0
+TLYS.US,D,20191024,000000,8.3357,8.3357,8.0385,8.1949,157541,0
+TLYS.US,D,20191025,000000,8.1245,8.3028,8.1245,8.2419,217643,0
+TLYS.US,D,20191028,000000,8.3122,8.3122,8.148,8.2575,140444,0
+TLYS.US,D,20191029,000000,8.1715,8.2419,7.8821,8.1168,266721,0
+TLYS.US,D,20191030,000000,8.1011,8.1286,7.8588,8.0464,305491,0
+TLYS.US,D,20191031,000000,8.0541,8.1011,7.8939,8.023,213870,0
+TLYS.US,D,20191101,000000,8.062,8.1793,7.9838,8.1168,327857,0
+TLYS.US,D,20191104,000000,8.1793,8.253,7.9681,8.1324,224398,0
+TLYS.US,D,20191105,000000,8.1245,8.234,7.9681,8.0855,218707,0
+TLYS.US,D,20191106,000000,8.0855,8.1168,7.8743,8.1168,345022,0
+TLYS.US,D,20191107,000000,8.2262,8.4137,8.1871,8.2653,162304,0
+TLYS.US,D,20191108,000000,8.1793,8.2028,7.9213,7.9995,237929,0
+TLYS.US,D,20191111,000000,7.9134,7.9995,7.7961,7.9995,135985,0
+TLYS.US,D,20191112,000000,7.9995,8.0699,7.8353,7.9056,130259,0
+TLYS.US,D,20191113,000000,7.843,7.8821,7.6241,7.7805,164735,0
+TLYS.US,D,20191114,000000,7.7884,7.9448,7.7024,7.7258,137943,0
+TLYS.US,D,20191115,000000,7.7727,7.8821,7.5772,7.6789,236519,0
+TLYS.US,D,20191118,000000,7.6241,7.6984,7.5147,7.6632,265521,0
+TLYS.US,D,20191119,000000,7.6085,7.7024,7.4208,7.6241,223774,0
+TLYS.US,D,20191120,000000,7.585,7.6241,7.2722,7.3348,281395,0
+TLYS.US,D,20191121,000000,7.3739,7.3739,7.1393,7.2488,233722,0
+TLYS.US,D,20191122,000000,7.4678,7.6867,7.4286,7.632,405823,0
+TLYS.US,D,20191125,000000,7.632,7.8665,7.5772,7.7492,256385,0
+TLYS.US,D,20191126,000000,7.6789,7.9838,7.6554,7.8118,238760,0
+TLYS.US,D,20191127,000000,7.8195,7.9681,7.7961,7.8743,207668,0
+TLYS.US,D,20191129,000000,7.8195,7.8899,7.6029,7.7101,159581,0
+TLYS.US,D,20191202,000000,7.7101,7.8118,7.671,7.757,220439,0
+TLYS.US,D,20191203,000000,7.7805,7.7805,7.585,7.6085,303677,0
+TLYS.US,D,20191204,000000,7.6867,7.9134,7.5811,7.8353,560069,0
+TLYS.US,D,20191205,000000,8.9999,9.1482,8.7427,9.1482,1488797,0
+TLYS.US,D,20191206,000000,9.2975,9.3829,8.9849,9.1257,756324,0
+TLYS.US,D,20191209,000000,9.2187,9.954,9.1417,9.735,672750,0
+TLYS.US,D,20191210,000000,9.861,9.97,9.587,9.852,367827,0
+TLYS.US,D,20191211,000000,9.775,9.915,9.321,9.4618,435580,0
+TLYS.US,D,20191212,000000,9.4458,9.665,9.3604,9.4928,419578,0
+TLYS.US,D,20191213,000000,9.4928,9.509,9.1727,9.1886,402186,0
+TLYS.US,D,20191216,000000,9.2506,9.352,9.1332,9.1961,434303,0
+TLYS.US,D,20191217,000000,9.2111,9.3764,9.0788,9.3679,264992,0
+TLYS.US,D,20191218,000000,9.3679,9.563,9.3604,9.541,362907,0
+TLYS.US,D,20191219,000000,9.509,9.564,9.3604,9.4853,421323,0
+TLYS.US,D,20191220,000000,9.556,9.595,9.3764,9.509,534165,0
+TLYS.US,D,20191223,000000,9.579,9.727,9.4693,9.532,442465,0
+TLYS.US,D,20191224,000000,9.4928,9.595,9.3604,9.516,150916,0
+TLYS.US,D,20191226,000000,9.556,9.634,9.4853,9.579,205896,0
+TLYS.US,D,20191227,000000,9.626,9.626,9.3764,9.4383,203818,0
+TLYS.US,D,20191230,000000,9.4853,9.4853,9.1961,9.4073,445248,0
+TLYS.US,D,20191231,000000,9.4073,9.603,9.3285,9.579,384444,0
+TLYS.US,D,20200102,000000,9.579,9.665,9.3285,9.4383,376826,0
+TLYS.US,D,20200103,000000,9.3444,9.5,9.2506,9.4533,482798,0
+TLYS.US,D,20200106,000000,9.4233,9.5,9.3651,9.4383,365330,0
+TLYS.US,D,20200107,000000,9.4149,9.509,9.2815,9.3989,315560,0
+TLYS.US,D,20200108,000000,9.4383,9.541,9.2656,9.4308,334501,0
+TLYS.US,D,20200109,000000,9.3989,9.5,9.2318,9.3604,430505,0
+TLYS.US,D,20200110,000000,9.3444,9.3604,9.0788,9.1332,393302,0
+TLYS.US,D,20200113,000000,8.1245,8.2028,6.8031,7.1002,1829470,0
+TLYS.US,D,20200114,000000,6.8812,7.1549,6.8578,6.9437,852105,0
+TLYS.US,D,20200115,000000,6.8422,6.8812,6.6545,6.717,914391,0
+TLYS.US,D,20200116,000000,6.7248,6.9204,6.7248,6.8266,620050,0
+TLYS.US,D,20200117,000000,6.8734,6.9204,6.631,6.6936,560148,0
+TLYS.US,D,20200121,000000,6.7014,6.7014,6.5294,6.6545,673826,0
+TLYS.US,D,20200122,000000,6.7405,6.936,6.6701,6.8734,596961,0
+TLYS.US,D,20200123,000000,6.85,6.9594,6.6623,6.8578,825534,0
+TLYS.US,D,20200124,000000,7.2097,7.2175,6.8891,6.9282,835649,0
+TLYS.US,D,20200127,000000,6.8812,6.9204,6.7405,6.7718,587722,0
+TLYS.US,D,20200128,000000,6.7797,6.9399,6.7562,6.8734,473571,0
+TLYS.US,D,20200129,000000,6.9516,6.9712,6.6545,6.7483,373603,0
+TLYS.US,D,20200130,000000,6.7639,6.8266,6.6762,6.7483,331518,0
+TLYS.US,D,20200131,000000,6.7639,6.7797,6.5528,6.6466,579684,0
+TLYS.US,D,20200203,000000,6.6466,6.7639,6.6466,6.6466,423680,0
+TLYS.US,D,20200204,000000,6.7718,6.8343,6.631,6.6466,650344,0
+TLYS.US,D,20200205,000000,6.6936,6.9243,6.6701,6.8734,437643,0
+TLYS.US,D,20200206,000000,6.9126,6.9437,6.8031,6.8578,398899,0
+TLYS.US,D,20200207,000000,6.8578,6.9204,6.6858,6.8422,686066,0
+TLYS.US,D,20200210,000000,6.8734,6.9986,6.7928,6.8812,696631,0
+TLYS.US,D,20200211,000000,6.9695,7.1812,6.8459,6.9695,639021,0
+TLYS.US,D,20200212,000000,7.0401,7.1988,6.9783,7.0048,398630,0
+TLYS.US,D,20200213,000000,6.9253,6.9518,6.7048,6.8283,447232,0
+TLYS.US,D,20200214,000000,6.8371,6.8371,6.493,6.5372,371993,0
+TLYS.US,D,20200218,000000,6.5019,6.5813,6.3872,6.493,451595,0
+TLYS.US,D,20200219,000000,6.493,6.5636,6.352,6.4401,311912,0
+TLYS.US,D,20200220,000000,6.4401,6.5636,6.4313,6.5107,292889,0
+TLYS.US,D,20200221,000000,6.493,6.5019,6.2372,6.2902,379821,0
+TLYS.US,D,20200224,000000,6.149,6.1755,5.9734,6.0519,447640,0
+TLYS.US,D,20200225,000000,6.0607,6.0607,5.7432,5.8491,376785,0
+TLYS.US,D,20200226,000000,5.8844,5.9638,5.655,5.7255,300189,0
+TLYS.US,D,20200227,000000,5.5756,5.902,5.4079,5.655,639327,0
+TLYS.US,D,20200228,000000,5.5403,5.8579,5.4785,5.7343,444848,0
+TLYS.US,D,20200302,000000,5.7432,5.7961,5.3462,5.3903,490049,0
+TLYS.US,D,20200303,000000,5.3726,5.569,5.2227,5.2668,628002,0
+TLYS.US,D,20200304,000000,5.3109,5.6109,5.2933,5.5315,453466,0
+TLYS.US,D,20200305,000000,5.4874,5.5226,5.2315,5.3197,420193,0
+TLYS.US,D,20200306,000000,5.1874,5.3991,5.0198,5.1345,540553,0
+TLYS.US,D,20200309,000000,4.8257,4.8875,4.5875,4.6845,363308,0
+TLYS.US,D,20200310,000000,4.8081,5.1168,4.6316,4.711,397747,0
+TLYS.US,D,20200311,000000,4.5875,4.6316,4.0758,4.1199,600142,0
+TLYS.US,D,20200312,000000,3.82,3.992,3.7671,3.8288,621180,0
+TLYS.US,D,20200313,000000,4.5786,4.711,4.1023,4.4993,1208128,0
+TLYS.US,D,20200316,000000,4.0935,4.1023,3.3259,3.4407,813523,0
+TLYS.US,D,20200317,000000,3.4495,3.8729,3.3524,3.5906,792090,0
+TLYS.US,D,20200318,000000,3.3789,3.7494,3.2642,3.2642,690781,0
+TLYS.US,D,20200319,000000,3.2906,3.6876,3.1583,3.6612,778581,0
+TLYS.US,D,20200320,000000,3.8729,4.1096,3.4935,3.52,740968,0
+TLYS.US,D,20200323,000000,3.5288,3.6612,3.3083,3.3612,479770,0
+TLYS.US,D,20200324,000000,3.6876,3.9876,3.6259,3.8112,519545,0
+TLYS.US,D,20200325,000000,3.7406,4.1817,3.7318,3.8905,501556,0
+TLYS.US,D,20200326,000000,3.9082,4.1406,3.8288,4.0141,534749,0
+TLYS.US,D,20200327,000000,3.8377,4.0141,3.67,3.82,358818,0
+TLYS.US,D,20200330,000000,3.8552,3.9435,3.5465,3.7229,422707,0
+TLYS.US,D,20200331,000000,3.7494,4.0935,3.6171,3.6435,521042,0
+TLYS.US,D,20200401,000000,3.5288,3.6612,3.2359,3.2818,300041,0
+TLYS.US,D,20200402,000000,3.273,3.3524,3.1318,3.2024,346120,0
+TLYS.US,D,20200403,000000,3.1848,3.3083,3.0525,3.1848,423136,0
+TLYS.US,D,20200406,000000,3.3348,3.6876,3.2818,3.6171,440979,0
+TLYS.US,D,20200407,000000,3.8905,4.082,3.7759,3.8552,491348,0
+TLYS.US,D,20200408,000000,3.8552,4.0714,3.8552,3.9611,285309,0
+TLYS.US,D,20200409,000000,4.0847,4.6051,4.0229,4.5346,746241,0
+TLYS.US,D,20200413,000000,4.4464,4.4905,4.2929,4.3846,405831,0
+TLYS.US,D,20200414,000000,4.4817,4.4905,4.1641,4.3846,455386,0
+TLYS.US,D,20200415,000000,4.1905,4.261,4.0494,4.1552,292141,0
+TLYS.US,D,20200416,000000,4.1552,4.2522,3.9876,4.0317,323564,0
+TLYS.US,D,20200417,000000,4.3228,4.464,4.2082,4.3052,375951,0
+TLYS.US,D,20200420,000000,4.2963,4.3493,3.9876,4.0582,312731,0
+TLYS.US,D,20200421,000000,3.917,4.0758,3.864,3.9435,315597,0
+TLYS.US,D,20200422,000000,3.9876,3.9876,3.5729,3.6524,593105,0
+TLYS.US,D,20200423,000000,3.6171,3.82,3.5641,3.6788,348820,0
+TLYS.US,D,20200424,000000,3.7141,3.9082,3.5465,3.8112,351579,0
+TLYS.US,D,20200427,000000,3.8377,4.3934,3.8377,4.1905,300073,0
+TLYS.US,D,20200428,000000,4.3316,4.6757,4.314,4.5875,427097,0
+TLYS.US,D,20200429,000000,4.7551,5.1256,4.711,5.0198,621846,0
+TLYS.US,D,20200430,000000,4.9404,5.1962,4.8698,5.1962,575615,0
+TLYS.US,D,20200501,000000,5.0727,5.0727,4.6669,4.914,410017,0
+TLYS.US,D,20200504,000000,4.8875,4.9316,4.4728,4.6051,164769,0
+TLYS.US,D,20200505,000000,4.6845,4.7286,4.0229,4.0494,388995,0
+TLYS.US,D,20200506,000000,4.1376,4.1905,4.0096,4.0935,294774,0
+TLYS.US,D,20200507,000000,4.1464,4.3758,4.1199,4.1994,389784,0
+TLYS.US,D,20200508,000000,4.3493,4.5434,4.2257,4.5258,236186,0
+TLYS.US,D,20200511,000000,4.4111,4.4111,4.0626,4.2522,273045,0
+TLYS.US,D,20200512,000000,4.2787,4.3934,3.8905,3.917,286406,0
+TLYS.US,D,20200513,000000,3.8288,3.8421,3.5465,3.5818,459961,0
+TLYS.US,D,20200514,000000,3.5729,3.6435,3.2553,3.5994,417340,0
+TLYS.US,D,20200515,000000,3.5994,3.917,3.5288,3.8377,251288,0
+TLYS.US,D,20200518,000000,4.0405,4.3008,3.9788,4.1199,365351,0
+TLYS.US,D,20200519,000000,4.1111,4.2082,3.9523,3.9964,188206,0
+TLYS.US,D,20200520,000000,4.0052,4.1288,3.8112,3.8729,184422,0
+TLYS.US,D,20200521,000000,3.8993,4.4287,3.8993,4.3316,290858,0
+TLYS.US,D,20200522,000000,4.3758,4.4464,4.2787,4.3669,263578,0
+TLYS.US,D,20200526,000000,4.5699,4.711,4.4552,4.658,194790,0
+TLYS.US,D,20200527,000000,4.8345,5.258,4.7816,5.1168,413431,0
+TLYS.US,D,20200528,000000,5.2757,5.2757,4.8698,4.8787,247188,0
+TLYS.US,D,20200529,000000,4.7992,4.7992,4.4199,4.517,388762,0
+TLYS.US,D,20200601,000000,4.5699,5.0992,4.5346,5.0286,388243,0
+TLYS.US,D,20200602,000000,5.0727,5.3815,4.658,5.3462,518560,0
+TLYS.US,D,20200603,000000,5.4697,5.7432,5.1962,5.5579,1049277,0
+TLYS.US,D,20200604,000000,5.6462,5.8844,5.1962,5.4256,789359,0
+TLYS.US,D,20200605,000000,5.7167,5.8844,5.3903,5.6462,779588,0
+TLYS.US,D,20200608,000000,5.8049,6.1755,5.699,6.1049,477642,0
+TLYS.US,D,20200609,000000,5.9285,6.0079,5.5624,5.8755,213526,0
+TLYS.US,D,20200610,000000,5.7432,5.8285,5.3197,5.5403,258900,0
+TLYS.US,D,20200611,000000,5.2845,5.4079,5.0462,5.1874,482887,0
+TLYS.US,D,20200612,000000,5.4697,5.5491,5.1521,5.5226,460305,0
+TLYS.US,D,20200615,000000,5.1962,5.4962,5.1698,5.2933,231534,0
+TLYS.US,D,20200616,000000,5.5932,5.655,5.2845,5.4256,194827,0
+TLYS.US,D,20200617,000000,5.3991,5.3991,4.9316,5.0639,218262,0
+TLYS.US,D,20200618,000000,5.0639,5.1433,4.8963,5.0815,185973,0
+TLYS.US,D,20200619,000000,5.1168,5.2403,4.9889,5.0286,391035,0
+TLYS.US,D,20200622,000000,5.0286,5.2668,5.0109,5.2492,303362,0
+TLYS.US,D,20200623,000000,5.2933,5.3462,5.0418,5.1256,297192,0
+TLYS.US,D,20200624,000000,5.0639,5.0903,4.7022,4.8169,369390,0
+TLYS.US,D,20200625,000000,4.8081,4.8434,4.6316,4.7463,197744,0
+TLYS.US,D,20200626,000000,4.6404,4.8963,4.539,4.7375,634068,0
+TLYS.US,D,20200629,000000,4.8434,5.3109,4.7992,5.1345,334574,0
+TLYS.US,D,20200630,000000,5.0462,5.0903,4.8698,5.0021,236983,0
+TLYS.US,D,20200701,000000,4.9933,5.2492,4.4905,4.5699,608690,0
+TLYS.US,D,20200702,000000,4.7198,4.8963,4.6933,4.7728,168465,0
+TLYS.US,D,20200706,000000,4.9404,4.9492,4.6139,4.7375,207254,0
+TLYS.US,D,20200707,000000,4.6669,4.7816,4.4552,4.6933,353339,0
+TLYS.US,D,20200708,000000,4.658,4.7551,4.5346,4.7022,203205,0
+TLYS.US,D,20200709,000000,4.7022,4.7463,4.464,4.7463,449161,0
+TLYS.US,D,20200710,000000,4.7551,5.0374,4.6228,4.9404,334216,0
+TLYS.US,D,20200713,000000,5.0198,5.0286,4.711,4.8787,221610,0
+TLYS.US,D,20200714,000000,4.8875,4.9051,4.7504,4.8963,206935,0
+TLYS.US,D,20200715,000000,5.0992,5.3594,5.0727,5.2933,394104,0
+TLYS.US,D,20200716,000000,5.2933,5.8138,5.2271,5.752,468319,0
+TLYS.US,D,20200717,000000,5.7696,6.0255,5.7343,5.9461,490569,0
+TLYS.US,D,20200720,000000,5.8755,5.9108,5.5138,5.6197,496483,0
+TLYS.US,D,20200721,000000,5.6727,5.7873,5.4697,5.5756,504490,0
+TLYS.US,D,20200722,000000,5.4874,5.6109,5.3726,5.4962,355604,0
+TLYS.US,D,20200723,000000,5.4697,5.5579,5.2315,5.5138,402422,0
+TLYS.US,D,20200724,000000,5.5315,5.5315,5.3021,5.3638,249714,0
+TLYS.US,D,20200727,000000,5.3021,5.4697,5.2227,5.2933,167873,0
+TLYS.US,D,20200728,000000,5.2845,5.4079,5.2668,5.3815,243985,0
+TLYS.US,D,20200729,000000,5.3903,5.6241,5.3903,5.5403,333783,0
+TLYS.US,D,20200730,000000,5.3991,5.5315,5.1786,5.4344,362997,0
+TLYS.US,D,20200731,000000,5.3462,5.3991,5.1321,5.3021,351360,0
+TLYS.US,D,20200803,000000,5.3197,5.3197,5.0198,5.2139,432446,0
+TLYS.US,D,20200804,000000,5.1962,5.5226,5.1698,5.4521,232683,0
+TLYS.US,D,20200805,000000,5.4785,5.5315,5.3462,5.4344,313563,0
+TLYS.US,D,20200806,000000,5.3021,5.4079,5.1698,5.2139,366253,0
+TLYS.US,D,20200807,000000,5.2139,5.3726,5.1168,5.2845,472998,0
+TLYS.US,D,20200810,000000,5.2933,5.6638,5.2933,5.4609,599906,0
+TLYS.US,D,20200811,000000,5.5932,5.655,5.2757,5.3197,345272,0
+TLYS.US,D,20200812,000000,5.4079,5.4079,5.0903,5.1962,305489,0
+TLYS.US,D,20200813,000000,5.1786,5.1874,4.9492,5.1786,302700,0
+TLYS.US,D,20200814,000000,5.1521,5.2668,4.9756,5.2492,226506,0
+TLYS.US,D,20200817,000000,5.2933,5.3903,5.108,5.3373,333380,0
+TLYS.US,D,20200818,000000,5.3373,5.3373,4.9172,5.2492,455424,0
+TLYS.US,D,20200819,000000,5.2404,5.2404,4.9756,5.0992,373172,0
+TLYS.US,D,20200820,000000,5.0462,5.1521,4.9492,5.1168,695088,0
+TLYS.US,D,20200821,000000,5.0727,5.2933,5.0286,5.1521,320322,0
+TLYS.US,D,20200824,000000,5.1962,5.4874,5.0903,5.4344,301679,0
+TLYS.US,D,20200825,000000,5.4432,5.5138,5.3021,5.4168,244198,0
+TLYS.US,D,20200826,000000,5.4079,5.5403,5.3373,5.3815,615414,0
+TLYS.US,D,20200827,000000,5.4344,5.4874,5.2227,5.2315,299482,0
+TLYS.US,D,20200828,000000,5.3638,5.5226,5.2051,5.5226,496810,0
+TLYS.US,D,20200831,000000,5.505,5.699,5.3021,5.5932,430576,0
+TLYS.US,D,20200901,000000,5.505,5.7167,5.4344,5.6902,288196,0
+TLYS.US,D,20200902,000000,5.7961,5.9726,5.7255,5.8491,649281,0
+TLYS.US,D,20200903,000000,5.9197,6.149,5.7222,6.1049,826557,0
+TLYS.US,D,20200904,000000,6.2108,6.6166,6.2108,6.4578,1150449,0
+TLYS.US,D,20200908,000000,6.4401,6.6784,6.3579,6.5636,493319,0
+TLYS.US,D,20200909,000000,6.6342,6.6342,6.2814,6.4754,350880,0
+TLYS.US,D,20200910,000000,6.4754,6.7753,6.4666,6.5901,493165,0
+TLYS.US,D,20200911,000000,6.6166,6.8283,6.502,6.7578,202228,0
+TLYS.US,D,20200914,000000,6.7842,7.1018,6.6695,7.0224,338133,0
+TLYS.US,D,20200915,000000,6.9959,7.1107,6.6607,6.8371,418914,0
+TLYS.US,D,20200916,000000,6.8371,6.9783,6.7401,6.7753,334259,0
+TLYS.US,D,20200917,000000,6.6872,6.868,6.6784,6.696,274754,0
+TLYS.US,D,20200918,000000,6.7137,6.749,6.2725,6.3255,461860,0
+TLYS.US,D,20200921,000000,6.1578,6.1843,5.8209,5.8579,295298,0
+TLYS.US,D,20200922,000000,5.8667,5.9549,5.7564,5.9108,273496,0
+TLYS.US,D,20200923,000000,5.902,6.0475,5.699,5.7167,177897,0
+TLYS.US,D,20200924,000000,5.7167,5.7874,5.5231,5.6902,181946,0
+TLYS.US,D,20200925,000000,5.6197,5.6638,5.4697,5.505,192561,0
+TLYS.US,D,20200928,000000,5.5579,5.7873,5.5579,5.6638,108070,0
+TLYS.US,D,20200929,000000,5.5844,5.5932,5.3285,5.3726,276782,0
+TLYS.US,D,20200930,000000,5.3991,5.6285,5.2757,5.3197,292191,0
+TLYS.US,D,20201001,000000,5.3285,5.4961,5.258,5.2845,356791,0
+TLYS.US,D,20201002,000000,5.2051,5.5844,5.1433,5.4785,596776,0
+TLYS.US,D,20201005,000000,5.5315,5.7696,5.5226,5.699,246872,0
+TLYS.US,D,20201006,000000,5.7785,5.8138,5.4785,5.505,217453,0
+TLYS.US,D,20201007,000000,5.6197,5.7255,5.5579,5.6197,163630,0
+TLYS.US,D,20201008,000000,5.8667,5.9461,5.6638,5.8755,362459,0
+TLYS.US,D,20201009,000000,6.0255,6.0255,5.7255,5.9108,327222,0
+TLYS.US,D,20201012,000000,6.0431,6.1666,5.9285,5.9638,280044,0
+TLYS.US,D,20201013,000000,6.0255,6.0344,5.7962,5.9638,139148,0
+TLYS.US,D,20201014,000000,6.0255,6.096,5.8932,5.9197,152756,0
+TLYS.US,D,20201015,000000,5.9991,6.1666,5.8932,6.149,225776,0
+TLYS.US,D,20201016,000000,6.1755,6.3896,6.1355,6.2814,181367,0
+TLYS.US,D,20201019,000000,6.3784,6.3872,6.1578,6.1666,267882,0
+TLYS.US,D,20201020,000000,6.2461,6.2461,5.9108,6.0079,249050,0
+TLYS.US,D,20201021,000000,6.0079,6.0828,5.8932,5.9108,177329,0
+TLYS.US,D,20201022,000000,5.8844,5.9814,5.8579,5.9197,219315,0
+TLYS.US,D,20201023,000000,5.9285,6.1225,5.9197,6.096,359124,0
+TLYS.US,D,20201026,000000,6.0255,6.096,5.7873,5.8491,177372,0
+TLYS.US,D,20201027,000000,5.8402,5.8844,5.7079,5.7255,133983,0
+TLYS.US,D,20201028,000000,5.6021,5.655,5.3815,5.4256,181912,0
+TLYS.US,D,20201029,000000,5.3726,5.5403,5.2933,5.5403,211915,0
+TLYS.US,D,20201030,000000,5.4962,5.4962,5.2933,5.4168,238734,0
+TLYS.US,D,20201102,000000,5.5932,5.6902,5.4432,5.6638,138765,0
+TLYS.US,D,20201103,000000,5.7961,6.0607,5.752,5.902,159813,0
+TLYS.US,D,20201104,000000,5.8579,5.8579,5.5138,5.5491,154024,0
+TLYS.US,D,20201105,000000,5.6374,5.752,5.6285,5.7255,134537,0
+TLYS.US,D,20201106,000000,5.6902,5.7961,5.6727,5.6814,206679,0
+TLYS.US,D,20201109,000000,6.2637,6.6519,6.2196,6.4842,480433,0
+TLYS.US,D,20201110,000000,6.493,6.7842,6.4578,6.7048,196666,0
+TLYS.US,D,20201111,000000,6.7225,6.7225,6.5548,6.6872,146063,0
+TLYS.US,D,20201112,000000,6.5725,6.696,6.5283,6.5283,157148,0
+TLYS.US,D,20201113,000000,6.6078,6.8018,6.5283,6.6078,159705,0
+TLYS.US,D,20201116,000000,6.793,7.0136,6.7048,6.9959,247918,0
+TLYS.US,D,20201117,000000,6.8812,7.0754,6.7666,7.0577,135305,0
+TLYS.US,D,20201118,000000,7.1107,7.2915,7.0224,7.0401,185881,0
+TLYS.US,D,20201119,000000,7.0401,7.2782,6.793,7.2429,111876,0
+TLYS.US,D,20201120,000000,7.1812,7.2253,6.9695,7.0489,148398,0
+TLYS.US,D,20201123,000000,7.1723,7.534,7.1459,7.4635,228557,0
+TLYS.US,D,20201124,000000,7.6135,7.6135,7.4106,7.587,280875,0
+TLYS.US,D,20201125,000000,7.587,7.8429,7.3665,7.7635,369136,0
+TLYS.US,D,20201127,000000,7.6488,7.9222,7.587,7.8517,156912,0
+TLYS.US,D,20201130,000000,7.8517,8.2311,7.7194,8.0546,1269433,0
+TLYS.US,D,20201201,000000,8.3369,8.3556,7.6399,7.7988,597695,0
+TLYS.US,D,20201202,000000,7.8517,7.8694,7.6135,7.7458,319575,0
+TLYS.US,D,20201203,000000,7.6752,8.4163,7.6488,8.3016,800294,0
+TLYS.US,D,20201204,000000,7.5164,7.6841,7.0224,7.3224,1424724,0
+TLYS.US,D,20201207,000000,7.34,7.6488,7.1635,7.5605,610917,0
+TLYS.US,D,20201208,000000,7.4988,7.5958,7.2341,7.5252,296246,0
+TLYS.US,D,20201209,000000,7.5605,7.6488,7.3665,7.4459,223443,0
+TLYS.US,D,20201210,000000,7.4018,7.49,7.2752,7.3576,261403,0
+TLYS.US,D,20201211,000000,7.2782,7.3753,7.1723,7.2782,299461,0
+TLYS.US,D,20201214,000000,7.2871,7.49,7.2741,7.4459,226265,0
+TLYS.US,D,20201215,000000,7.4812,7.8076,7.3952,7.6576,273504,0
+TLYS.US,D,20201216,000000,7.6488,7.7105,7.4547,7.5605,217780,0
+TLYS.US,D,20201217,000000,7.6311,7.6664,7.4194,7.4988,179660,0
+TLYS.US,D,20201218,000000,7.4459,7.5958,7.2165,7.2782,411050,0
+TLYS.US,D,20201221,000000,7.1635,7.2518,7.0665,7.1459,402058,0
+TLYS.US,D,20201222,000000,7.1459,7.1459,6.9253,7.1107,358065,0
+TLYS.US,D,20201223,000000,7.1459,7.3488,7.1371,7.2782,149739,0
+TLYS.US,D,20201224,000000,7.2606,7.3224,7.1459,7.1812,59024,0
+TLYS.US,D,20201228,000000,7.2341,7.5252,7.2341,7.4018,168072,0
+TLYS.US,D,20201229,000000,7.4106,7.4106,7.1327,7.2606,135071,0
+TLYS.US,D,20201230,000000,7.2782,7.4018,7.1812,7.2341,137960,0
+TLYS.US,D,20201231,000000,7.2253,7.3576,7.1314,7.1988,173526,0
+TLYS.US,D,20210104,000000,7.1988,7.49,7.1988,7.2782,245171,0
+TLYS.US,D,20210105,000000,7.2341,7.5517,7.2209,7.4724,252889,0
+TLYS.US,D,20210106,000000,7.587,8.2134,7.587,8.1252,684209,0
+TLYS.US,D,20210107,000000,8.1517,8.1649,7.8341,7.8781,234693,0
+TLYS.US,D,20210108,000000,7.931,8.2178,7.8341,8.1605,252124,0
+TLYS.US,D,20210111,000000,8.2575,8.5928,8.1938,8.5663,523444,0
+TLYS.US,D,20210112,000000,8.7427,9.3247,8.5487,9.0778,579907,0
+TLYS.US,D,20210113,000000,9.0694,9.4928,9.0694,9.1313,475132,0
+TLYS.US,D,20210114,000000,9.2018,9.501,9.1924,9.3782,187850,0
+TLYS.US,D,20210115,000000,9.2722,9.3689,8.999,9.2102,145469,0
+TLYS.US,D,20210119,000000,9.3426,9.3426,8.9718,9.0778,250519,0
+TLYS.US,D,20210120,000000,9.0694,9.2018,8.8273,9.0253,282458,0
+TLYS.US,D,20210121,000000,8.999,8.999,8.7868,8.8751,156745,0
+TLYS.US,D,20210122,000000,8.8221,8.9811,8.4692,8.9633,216186,0
+TLYS.US,D,20210125,000000,9.0431,9.228,8.7956,8.8574,404335,0
+TLYS.US,D,20210126,000000,8.9549,8.9549,8.531,8.5487,296145,0
+TLYS.US,D,20210127,000000,8.381,8.4781,8.2069,8.3986,362802,0
+TLYS.US,D,20210128,000000,8.4339,8.8574,8.4339,8.7339,250190,0
+TLYS.US,D,20210129,000000,8.7339,8.7868,8.4957,8.6456,263932,0
+TLYS.US,D,20210201,000000,8.6898,8.7956,8.4251,8.6986,176710,0
+TLYS.US,D,20210202,000000,8.778,9.0694,8.6103,9.0516,193557,0
+TLYS.US,D,20210203,000000,9.0516,9.2102,8.9015,9.0778,122146,0
+TLYS.US,D,20210204,000000,9.1576,9.563,9.0872,9.4571,260779,0
+TLYS.US,D,20210205,000000,9.555,9.607,9.3604,9.501,94221,0
+TLYS.US,D,20210208,000000,9.511,9.88,9.511,9.713,293441,0
+TLYS.US,D,20210209,000000,9.722,9.802,9.511,9.66,198559,0
+TLYS.US,D,20210210,000000,9.748,9.748,9.3914,9.555,167884,0
+TLYS.US,D,20210211,000000,9.634,9.828,9.351,9.599,243012,0
+TLYS.US,D,20210212,000000,9.563,9.599,9.3247,9.581,122028,0
+TLYS.US,D,20210216,000000,9.74,9.766,9.4224,9.537,119583,0
+TLYS.US,D,20210217,000000,9.4834,9.537,9.2628,9.4571,119247,0
+TLYS.US,D,20210218,000000,9.4308,9.4308,9.1905,9.2806,140566,0
+TLYS.US,D,20210219,000000,9.3069,9.4749,9.1745,9.3867,113321,0
+TLYS.US,D,20210222,000000,9.3069,9.66,9.3069,9.563,174354,0
+TLYS.US,D,20210223,000000,9.537,9.589,9.2806,9.4308,127229,0
+TLYS.US,D,20210224,000000,9.501,9.643,9.3538,9.625,298540,0
+TLYS.US,D,20210225,000000,9.669,9.819,9.3341,9.3951,184873,0
+TLYS.US,D,20210226,000000,9.413,9.4749,9.0159,9.1041,186635,0
+TLYS.US,D,20210301,000000,9.2365,9.519,9.0253,9.4393,231589,0
+TLYS.US,D,20210302,000000,9.4486,9.555,9.2722,9.2806,106213,0
+TLYS.US,D,20210303,000000,9.2102,9.731,9.2102,9.4045,230156,0
+TLYS.US,D,20210304,000000,9.511,9.572,9.122,9.4393,233784,0
+TLYS.US,D,20210305,000000,9.678,9.696,9.2018,9.572,320128,0
+TLYS.US,D,20210308,000000,9.545,10.278,9.4571,10.181,538341,0
+TLYS.US,D,20210309,000000,10.251,10.357,9.96,10.243,199341,0
+TLYS.US,D,20210310,000000,10.331,10.49,10.181,10.295,258932,0
+TLYS.US,D,20210311,000000,10.48,10.578,10.287,10.578,284502,0
+TLYS.US,D,20210312,000000,11.098,11.592,11.019,11.521,869337,0
+TLYS.US,D,20210315,000000,11.513,11.628,11.363,11.443,384885,0
+TLYS.US,D,20210316,000000,11.292,11.292,10.825,11.028,378389,0
+TLYS.US,D,20210317,000000,11.142,11.266,10.851,10.975,229813,0
+TLYS.US,D,20210318,000000,10.851,11.023,10.719,10.771,435066,0
+TLYS.US,D,20210319,000000,10.657,10.723,10.287,10.578,565661,0
+TLYS.US,D,20210322,000000,10.48,10.586,10.251,10.304,297336,0
+TLYS.US,D,20210323,000000,10.181,10.243,9.634,9.634,474045,0
+TLYS.US,D,20210324,000000,9.651,10.145,9.4571,9.4665,269070,0
+TLYS.US,D,20210325,000000,9.351,10.049,9.2938,9.995,254917,0
+TLYS.US,D,20210326,000000,10.181,10.182,9.784,10.049,137136,0
+TLYS.US,D,20210329,000000,9.88,10.15,9.66,9.731,193401,0
+TLYS.US,D,20210330,000000,9.775,10.157,9.4871,10.075,158348,0
+TLYS.US,D,20210331,000000,9.819,10.269,9.819,9.987,261976,0
+TLYS.US,D,20210401,000000,10.013,10.269,9.651,9.907,254314,0
+TLYS.US,D,20210405,000000,10.057,10.295,9.815,10.216,202218,0
+TLYS.US,D,20210406,000000,10.189,10.552,10.189,10.419,177549,0
+TLYS.US,D,20210407,000000,10.446,10.578,10.357,10.472,260924,0
+TLYS.US,D,20210408,000000,10.463,10.622,10.199,10.596,118279,0
+TLYS.US,D,20210409,000000,10.639,10.851,10.428,10.825,168903,0
+TLYS.US,D,20210412,000000,10.843,11.116,10.789,10.992,140602,0
+TLYS.US,D,20210413,000000,10.931,11.032,10.56,10.781,147581,0
+TLYS.US,D,20210414,000000,10.789,11.028,10.71,10.754,132374,0
+TLYS.US,D,20210415,000000,10.789,11.001,10.683,10.763,180083,0
+TLYS.US,D,20210416,000000,10.869,10.926,10.648,10.675,171417,0
+TLYS.US,D,20210419,000000,10.648,10.648,10.331,10.463,148956,0
+TLYS.US,D,20210420,000000,10.419,10.648,10.004,10.163,227639,0
+TLYS.US,D,20210421,000000,10.171,10.56,10.04,10.463,142475,0
+TLYS.US,D,20210422,000000,10.534,10.675,10.401,10.49,131084,0
+TLYS.US,D,20210423,000000,10.524,10.692,10.463,10.666,109854,0
+TLYS.US,D,20210426,000000,10.666,10.802,10.331,10.472,138980,0
+TLYS.US,D,20210427,000000,10.508,10.825,10.508,10.631,118815,0
+TLYS.US,D,20210428,000000,10.639,10.693,10.552,10.596,74321,0
+TLYS.US,D,20210429,000000,10.763,10.895,10.596,10.763,111834,0
+TLYS.US,D,20210430,000000,10.657,10.843,10.49,10.639,119820,0
+TLYS.US,D,20210503,000000,10.763,11.036,10.754,11.028,151146,0
+TLYS.US,D,20210504,000000,10.948,11.072,10.799,10.939,119329,0
+TLYS.US,D,20210505,000000,10.984,11.186,10.957,11.098,87022,0
+TLYS.US,D,20210506,000000,11.098,11.186,10.825,11.019,95150,0
+TLYS.US,D,20210507,000000,10.931,11.142,10.931,11.124,82003,0
+TLYS.US,D,20210510,000000,11.186,11.433,10.966,10.984,140752,0
+TLYS.US,D,20210511,000000,10.763,10.961,10.472,10.719,126616,0
+TLYS.US,D,20210512,000000,10.631,10.737,10.181,10.233,148960,0
+TLYS.US,D,20210513,000000,10.269,10.622,10.199,10.446,78911,0
+TLYS.US,D,20210514,000000,10.542,10.904,10.233,10.833,93771,0
+TLYS.US,D,20210517,000000,10.737,11.028,10.657,10.984,71453,0
+TLYS.US,D,20210518,000000,11.019,11.178,10.904,11.16,178652,0
+TLYS.US,D,20210519,000000,11.063,11.186,10.833,11.16,214690,0
+TLYS.US,D,20210520,000000,11.16,11.16,10.86,11.045,202250,0
+TLYS.US,D,20210521,000000,11.196,11.477,11.16,11.337,132620,0
+TLYS.US,D,20210524,000000,11.292,11.495,11.204,11.248,133746,0
+TLYS.US,D,20210525,000000,11.248,11.513,11.107,11.107,128312,0
+TLYS.US,D,20210526,000000,11.24,11.742,11.196,11.557,142045,0
+TLYS.US,D,20210527,000000,11.707,11.857,11.495,11.768,154942,0
+TLYS.US,D,20210528,000000,11.874,12.1,11.698,12.051,166624,0
+TLYS.US,D,20210601,000000,12.254,12.638,12.12,12.554,524395,0
+TLYS.US,D,20210602,000000,12.545,12.695,12.351,12.633,175012,0
+TLYS.US,D,20210603,000000,12.466,12.968,12.347,12.739,478730,0
+TLYS.US,D,20210604,000000,13.754,13.824,12.933,13.533,913705,0
+TLYS.US,D,20210607,000000,13.842,13.93,13.453,13.921,481926,0
+TLYS.US,D,20210608,000000,13.648,14.318,12.793,14.274,789989,0
+TLYS.US,D,20210609,000000,14.3,14.349,13.93,14.125,372102,0
+TLYS.US,D,20210610,000000,14.344,14.671,14.257,14.372,490403,0
+TLYS.US,D,20210611,000000,14.327,14.477,13.604,13.992,732688,0
+TLYS.US,D,20210614,000000,14.142,14.495,14.142,14.327,386534,0
+TLYS.US,D,20210615,000000,14.372,14.41,13.957,14.203,353479,0
+TLYS.US,D,20210616,000000,14.142,14.203,13.798,13.948,355491,0
+TLYS.US,D,20210617,000000,13.957,14.063,13.419,13.604,375984,0
+TLYS.US,D,20210618,000000,13.339,13.692,13.233,13.568,357853,0
+TLYS.US,D,20210621,000000,13.895,14.274,13.736,14.053,389566,0
+TLYS.US,D,20210622,000000,14.036,14.601,13.683,14.601,651410,0
+TLYS.US,D,20210623,000000,14.741,14.892,14.221,14.645,659662,0
+TLYS.US,D,20210624,000000,14.513,14.926,14.185,14.832,397197,0
+TLYS.US,D,20210625,000000,14.936,15.555,14.823,15.264,646771,0
+TLYS.US,D,20210628,000000,15.227,15.227,14.804,14.983,403791,0
+TLYS.US,D,20210629,000000,15.011,15.161,14.795,14.804,169941,0
+TLYS.US,D,20210630,000000,14.889,15.119,14.757,15.001,238362,0
+TLYS.US,D,20210701,000000,15.03,15.443,14.945,15.255,605431,0
+TLYS.US,D,20210702,000000,15.405,15.405,14.889,15.114,386680,0
+TLYS.US,D,20210706,000000,14.842,15.011,14.194,14.926,536750,0
+TLYS.US,D,20210707,000000,14.917,14.987,14.523,14.673,298563,0
+TLYS.US,D,20210708,000000,14.297,14.593,13.809,14.382,346107,0
+TLYS.US,D,20210709,000000,14.56,14.936,14.513,14.682,503652,0
+TLYS.US,D,20210712,000000,14.682,15.03,14.438,15.001,393340,0
+TLYS.US,D,20210713,000000,14.889,14.936,14.551,14.889,294067,0
+TLYS.US,D,20210714,000000,15.03,15.095,14.466,14.476,285872,0
+TLYS.US,D,20210715,000000,14.354,14.363,13.837,13.959,220347,0
+TLYS.US,D,20210716,000000,14.1,14.1,13.673,13.715,239020,0
+TLYS.US,D,20210719,000000,13.255,13.659,13.011,13.19,321573,0
+TLYS.US,D,20210720,000000,13.199,13.894,13.133,13.743,304010,0
+TLYS.US,D,20210721,000000,13.931,14.504,13.781,14.335,317911,0
+TLYS.US,D,20210722,000000,14.354,14.485,13.795,13.837,251281,0
+TLYS.US,D,20210723,000000,14.063,14.269,13.847,14.044,246835,0
+TLYS.US,D,20210726,000000,13.978,14.523,13.978,14.354,163908,0
+TLYS.US,D,20210727,000000,14.241,14.344,13.884,14.006,240285,0
+TLYS.US,D,20210728,000000,14.128,14.25,13.659,13.837,178059,0
+TLYS.US,D,20210729,000000,13.978,14.232,13.856,14.063,135812,0
+TLYS.US,D,20210730,000000,13.912,14.579,13.837,13.922,228850,0
+TLYS.US,D,20210802,000000,13.931,14.26,13.828,13.959,208897,0
+TLYS.US,D,20210803,000000,14.091,14.391,13.706,14.382,313859,0
+TLYS.US,D,20210804,000000,14.157,14.213,13.65,13.687,227751,0
+TLYS.US,D,20210805,000000,13.678,14.311,13.621,14.081,235898,0
+TLYS.US,D,20210806,000000,14.297,14.551,14.11,14.504,237882,0
+TLYS.US,D,20210809,000000,14.504,14.551,13.753,14.053,325809,0
+TLYS.US,D,20210810,000000,14.044,14.818,14.044,14.814,270406,0
+TLYS.US,D,20210811,000000,14.832,14.954,14.514,14.87,175289,0
+TLYS.US,D,20210812,000000,15.02,15.058,14.626,14.729,204489,0
+TLYS.US,D,20210813,000000,14.767,14.809,14.372,14.541,108157,0
+TLYS.US,D,20210816,000000,14.541,14.56,14.006,14.438,174095,0
+TLYS.US,D,20210817,000000,14.194,14.194,13.711,13.988,236987,0
+TLYS.US,D,20210818,000000,13.931,14.26,13.847,13.856,170875,0
+TLYS.US,D,20210819,000000,13.64,14.1,13.387,13.988,185705,0
+TLYS.US,D,20210820,000000,13.941,14.607,13.847,14.541,220124,0
+TLYS.US,D,20210823,000000,14.748,15.001,14.682,14.851,218276,0
+TLYS.US,D,20210824,000000,14.954,15.893,14.936,15.649,528109,0
+TLYS.US,D,20210825,000000,15.687,15.818,15.264,15.339,308917,0
+TLYS.US,D,20210826,000000,15.302,15.33,14.832,15.264,285598,0
+TLYS.US,D,20210827,000000,15.339,15.654,15.02,15.067,473349,0
+TLYS.US,D,20210830,000000,15.236,15.311,14.832,14.861,354076,0
+TLYS.US,D,20210831,000000,14.926,15.039,14.56,14.617,324753,0
+TLYS.US,D,20210901,000000,14.701,14.964,14.701,14.832,398048,0
+TLYS.US,D,20210902,000000,14.832,15.133,14.621,14.776,964448,0
+TLYS.US,D,20210903,000000,14.71,14.71,13.659,13.875,1006853,0
+TLYS.US,D,20210907,000000,13.875,14.573,13.847,14.288,550943,0
+TLYS.US,D,20210908,000000,14.157,14.163,13.687,13.743,378267,0
+TLYS.US,D,20210909,000000,13.725,14.044,13.518,13.8,318331,0
+TLYS.US,D,20210910,000000,13.847,13.95,13.528,13.528,308200,0
+TLYS.US,D,20210913,000000,13.64,13.687,13.227,13.575,261946,0
+TLYS.US,D,20210914,000000,13.65,13.678,13.33,13.499,309291,0
+TLYS.US,D,20210915,000000,13.462,13.837,13.274,13.715,194534,0
+TLYS.US,D,20210916,000000,13.678,14.081,13.678,13.79,184457,0
+TLYS.US,D,20210917,000000,13.687,14.044,13.593,13.64,345473,0
+TLYS.US,D,20210920,000000,13.265,13.546,12.922,13.143,383309,0
+TLYS.US,D,20210921,000000,13.462,13.593,13.011,13.33,184770,0
+TLYS.US,D,20210922,000000,13.452,13.95,13.349,13.837,223167,0
+TLYS.US,D,20210923,000000,14.006,14.448,13.959,14.288,205968,0
+TLYS.US,D,20210924,000000,14.1,14.307,13.856,14.25,166934,0
+TLYS.US,D,20210927,000000,14.316,14.964,14.316,14.41,463220,0
+TLYS.US,D,20210928,000000,14.504,14.588,14.119,14.203,446814,0
+TLYS.US,D,20210929,000000,14.297,14.476,14.035,14.044,193295,0
+TLYS.US,D,20210930,000000,14.025,14.025,13.021,13.152,504128,0
+TLYS.US,D,20211001,000000,13.33,13.79,13.199,13.537,498329,0
+TLYS.US,D,20211004,000000,13.481,13.682,13.293,13.359,435919,0
+TLYS.US,D,20211005,000000,13.424,13.631,12.974,13.021,378443,0
+TLYS.US,D,20211006,000000,12.777,13.199,12.392,12.805,570159,0
+TLYS.US,D,20211007,000000,12.974,13.528,12.955,13.293,327171,0
+TLYS.US,D,20211008,000000,13.227,13.33,12.842,12.983,524365,0
+TLYS.US,D,20211011,000000,12.964,12.997,12.514,12.645,322709,0
+TLYS.US,D,20211012,000000,12.645,12.833,12.457,12.673,230157,0
+TLYS.US,D,20211013,000000,12.664,12.72,12.486,12.551,180202,0
+TLYS.US,D,20211014,000000,12.692,12.88,12.551,12.87,271061,0
+TLYS.US,D,20211015,000000,13.143,13.293,12.889,12.946,291344,0
+TLYS.US,D,20211018,000000,12.889,13.265,12.805,13.19,253664,0
+TLYS.US,D,20211019,000000,13.237,13.237,12.805,12.899,167269,0
+TLYS.US,D,20211020,000000,12.824,13.434,12.795,13.002,181605,0
+TLYS.US,D,20211021,000000,13.143,13.161,12.899,13.011,217051,0
+TLYS.US,D,20211022,000000,13.011,13.011,12.73,12.861,300238,0
+TLYS.US,D,20211025,000000,12.917,13.265,12.917,13.049,302958,0
+TLYS.US,D,20211026,000000,13.312,13.312,12.795,12.87,281477,0
+TLYS.US,D,20211027,000000,12.87,12.927,12.551,12.561,219643,0
+TLYS.US,D,20211028,000000,12.608,12.992,12.608,12.786,151659,0
+TLYS.US,D,20211029,000000,12.795,13.068,12.739,13.03,293529,0
+TLYS.US,D,20211101,000000,13.143,13.8,13.143,13.612,448998,0
+TLYS.US,D,20211102,000000,13.65,14.2,13.556,14.175,455791,0
+TLYS.US,D,20211103,000000,14.147,14.767,14.081,14.607,389651,0
+TLYS.US,D,20211104,000000,14.607,14.87,14.457,14.56,341385,0
+TLYS.US,D,20211105,000000,14.776,15.091,14.729,14.842,255510,0
+TLYS.US,D,20211108,000000,14.908,14.99,14.621,14.87,287021,0
+TLYS.US,D,20211109,000000,14.814,15.217,14.729,15.152,239570,0
+TLYS.US,D,20211110,000000,14.973,15.095,14.673,14.757,195431,0
+TLYS.US,D,20211111,000000,14.879,15.039,14.734,14.964,213549,0
+TLYS.US,D,20211112,000000,15.001,15.105,14.879,15.048,97542,0
+TLYS.US,D,20211115,000000,15.105,15.433,14.954,15.302,188196,0
+TLYS.US,D,20211116,000000,15.161,15.771,15.067,15.743,274071,0
+TLYS.US,D,20211117,000000,15.743,15.837,15.292,15.405,222590,0
+TLYS.US,D,20211118,000000,15.612,16.109,15.612,15.893,418475,0
+TLYS.US,D,20211119,000000,15.706,15.734,15.311,15.518,165616,0
+TLYS.US,D,20211122,000000,15.828,16.71,15.743,16.4,599757,0
+TLYS.US,D,20211123,000000,16.4,16.457,15.871,16.043,261894,0
+TLYS.US,D,20211124,000000,15.781,15.997,15.121,15.63,452292,0
+TLYS.US,D,20211126,000000,15.189,15.424,14.56,15.114,231106,0
+TLYS.US,D,20211129,000000,15.471,15.583,14.372,14.41,463306,0
+TLYS.US,D,20211130,000000,14.138,14.288,13.659,14.1,480888,0
+TLYS.US,D,20211201,000000,14.363,14.739,13.279,13.368,457179,0
+TLYS.US,D,20211202,000000,13.368,13.612,13.171,13.546,563470,0
+TLYS.US,D,20211203,000000,14.889,15.583,14.241,15.33,1598994,0
+TLYS.US,D,20211206,000000,15.56,15.95,15.1801,15.6,642046,0
+TLYS.US,D,20211207,000000,15.98,16.37,15.965,16.02,428719,0
+TLYS.US,D,20211208,000000,16,16.04,15.6456,15.78,357687,0
+TLYS.US,D,20211209,000000,15.51,15.9,15.41,15.44,253228,0
+TLYS.US,D,20211210,000000,15.56,15.67,15.3,15.62,270713,0
+TLYS.US,D,20211213,000000,15.65,15.7626,14.68,14.7,402363,0
+TLYS.US,D,20211214,000000,14.67,15.1,14.5,14.93,262983,0
+TLYS.US,D,20211215,000000,14.91,15.13,14.47,15.1,352572,0
+TLYS.US,D,20211216,000000,15.36,15.89,14.44,14.54,256639,0
+TLYS.US,D,20211217,000000,14.4,14.73,14.02,14.59,351267,0
+TLYS.US,D,20211220,000000,14.4,14.415,13.8,14.36,1101200,0
+TLYS.US,D,20211221,000000,14.67,15.12,14.65,14.89,450132,0
+TLYS.US,D,20211222,000000,14.9,15.27,14.79,15.15,201432,0
+TLYS.US,D,20211223,000000,15.25,15.46,15,15.34,243561,0
+TLYS.US,D,20211227,000000,15.49,15.97,15.42,15.96,277949,0
+TLYS.US,D,20211228,000000,16,16.3,15.9038,15.99,277704,0
+TLYS.US,D,20211229,000000,16.05,16.33,16.05,16.25,262004,0
+TLYS.US,D,20211230,000000,16.2,16.58,16.18,16.18,291937,0
+TLYS.US,D,20211231,000000,16.1,16.31,15.9501,16.11,383521,0
+TLYS.US,D,20220103,000000,16.24,16.63,16.08,16.25,480154,0
+TLYS.US,D,20220104,000000,16.87,16.95,16.26,16.44,601755,0
+TLYS.US,D,20220105,000000,16.46,16.5075,15.91,15.91,513887,0
+TLYS.US,D,20220106,000000,16,16.21,15.56,16,344153,0
+TLYS.US,D,20220107,000000,15.95,16.03,15.21,15.62,394155,0
+TLYS.US,D,20220110,000000,14.62,14.67,14,14.28,870766,0
+TLYS.US,D,20220111,000000,14.35,14.52,13.97,14.47,478786,0
+TLYS.US,D,20220112,000000,14.5,14.54,13.5804,13.77,711932,0
+TLYS.US,D,20220113,000000,13.89,13.96,13.44,13.49,457086,0
+TLYS.US,D,20220114,000000,13.29,13.335,12.58,12.96,538340,0
+TLYS.US,D,20220118,000000,13,13.03,12.66,12.78,507031,0
+TLYS.US,D,20220119,000000,12.87,13.16,12.77,12.97,549212,0
+TLYS.US,D,20220120,000000,12.88,13.07,11.855,11.92,637915,0
+TLYS.US,D,20220121,000000,11.78,12.49,11.61,12.03,517838,0
+TLYS.US,D,20220124,000000,11.81,13.12,11.76,13.05,718766,0
+TLYS.US,D,20220125,000000,12.7,13.46,12.61,13.31,528274,0
+TLYS.US,D,20220126,000000,13.44,13.54,12.673,12.78,322646,0
+TLYS.US,D,20220127,000000,12.91,13.18,12.61,12.75,297751,0
+TLYS.US,D,20220128,000000,12.7,12.75,12.31,12.74,320846,0
+TLYS.US,D,20220131,000000,12.59,13.19,12.465,13.18,543437,0
+TLYS.US,D,20220201,000000,13.18,13.47,12.92,13.28,375367,0
+TLYS.US,D,20220202,000000,13.24,13.24,12.6,12.85,443930,0
+TLYS.US,D,20220203,000000,12.69,13.14,12.555,12.7,431776,0
+TLYS.US,D,20220204,000000,12.66,12.985,12.37,12.86,399418,0
+TLYS.US,D,20220207,000000,12.87,13.15,12.66,13.03,272499,0
+TLYS.US,D,20220208,000000,13.04,13.44,13.04,13.32,324390,0
+TLYS.US,D,20220209,000000,13.65,13.84,13.3,13.52,345999,0
+TLYS.US,D,20220210,000000,13.29,13.8,13.2284,13.39,331125,0
+TLYS.US,D,20220211,000000,13.4,13.52,12.94,13.08,302992,0
+TLYS.US,D,20220214,000000,13.08,13.26,12.72,12.81,296271,0
+TLYS.US,D,20220215,000000,13.13,13.37,13.02,13.29,217917,0
+TLYS.US,D,20220216,000000,13.24,13.415,13.09,13.22,325334,0
+TLYS.US,D,20220217,000000,13.05,13.09,12.7,12.76,238548,0
+TLYS.US,D,20220218,000000,12.7,13,12.6593,12.84,281345,0
+TLYS.US,D,20220222,000000,12.67,13.02,12.47,12.57,234934,0
+TLYS.US,D,20220223,000000,12.62,12.7,12.26,12.31,283507,0
+TLYS.US,D,20220224,000000,12,12.9401,11.77,12.88,289500,0
+TLYS.US,D,20220225,000000,12.84,13.245,12.61,13.19,241259,0
+TLYS.US,D,20220228,000000,13.01,13.05,12.62,12.7,323401,0
+TLYS.US,D,20220301,000000,12.79,12.79,12.15,12.25,469782,0
+TLYS.US,D,20220302,000000,12.31,13.1,12.31,12.9,363413,0
+TLYS.US,D,20220303,000000,12.75,13.06,12.54,12.86,395793,0
+TLYS.US,D,20220304,000000,12.74,12.79,12.28,12.56,381697,0
+TLYS.US,D,20220307,000000,12.65,12.67,11.445,11.47,426291,0
+TLYS.US,D,20220308,000000,11.5,12.08,11.48,11.82,528422,0
+TLYS.US,D,20220309,000000,12.09,12.35,12.07,12.15,442989,0
+TLYS.US,D,20220310,000000,12.01,12.28,11.91,12.25,767699,0
+TLYS.US,D,20220311,000000,9.56,9.9,9,9.3,3022857,0
+TLYS.US,D,20220314,000000,9.24,9.29,8.96,9.13,1024738,0
+TLYS.US,D,20220315,000000,9.54,9.8,9.22,9.69,965400,0
+TLYS.US,D,20220316,000000,9.8,10.06,9.49,9.72,846428,0
+TLYS.US,D,20220317,000000,9.6,9.66,9.145,9.62,732910,0
+TLYS.US,D,20220318,000000,9.65,10.05,9.65,9.87,782632,0
+TLYS.US,D,20220321,000000,9.78,9.87,9.2,9.26,652680,0
+TLYS.US,D,20220322,000000,9.34,9.63,9.34,9.54,428265,0
+TLYS.US,D,20220323,000000,9.46,9.65,9.43,9.45,383382,0
+TLYS.US,D,20220324,000000,9.43,9.52,9.25,9.4,368237,0
+TLYS.US,D,20220325,000000,9.4,9.5117,9.24,9.27,397622,0
+TLYS.US,D,20220328,000000,9.25,9.56,9.15,9.56,444104,0
+TLYS.US,D,20220329,000000,9.59,10.05,9.59,9.75,880829,0
+TLYS.US,D,20220330,000000,9.5,9.63,9.3,9.32,731871,0
+TLYS.US,D,20220331,000000,9.33,9.4,9.16,9.36,756657,0
+TLYS.US,D,20220401,000000,9.32,9.32,9,9.12,595293,0
+TLYS.US,D,20220404,000000,9.1,9.2888,9.02,9.06,450583,0
+TLYS.US,D,20220405,000000,9.08,9.155,8.93,9.02,342021,0
+TLYS.US,D,20220406,000000,9,9.11,8.76,9,516146,0
+TLYS.US,D,20220407,000000,9,9.185,8.93,9.12,386825,0
+TLYS.US,D,20220408,000000,9.13,9.3,9.07,9.14,369395,0
+TLYS.US,D,20220411,000000,9.03,9.38,9.01,9.09,381459,0
+TLYS.US,D,20220412,000000,9.23,9.46,8.99,9.04,359519,0
+TLYS.US,D,20220413,000000,9.11,9.4,9.11,9.22,373883,0
+TLYS.US,D,20220414,000000,9.21,9.345,9,9.03,364963,0
+TLYS.US,D,20220418,000000,8.99,9.15,8.92,9.03,337202,0
+TLYS.US,D,20220419,000000,9.04,9.3017,8.99,9.22,243985,0
+TLYS.US,D,20220420,000000,9.22,9.2807,9,9.01,231684,0
+TLYS.US,D,20220421,000000,9.13,9.28,9,9.1,339922,0
+TLYS.US,D,20220422,000000,9,9.08,8.83,8.86,569402,0
+TLYS.US,D,20220425,000000,8.8,9,8.68,8.96,465768,0
+TLYS.US,D,20220426,000000,8.88,8.97,8.61,8.68,567960,0
+TLYS.US,D,20220427,000000,8.65,8.82,8.62,8.66,394917,0
+TLYS.US,D,20220428,000000,8.79,9.14,8.63,9.08,407517,0
+TLYS.US,D,20220429,000000,8.99,9.07,8.8,8.82,353609,0
+TLYS.US,D,20220502,000000,8.75,8.85,8.61,8.76,461308,0
+TLYS.US,D,20220503,000000,8.77,8.895,8.56,8.8,300137,0
+TLYS.US,D,20220504,000000,8.82,9.05,8.56,9.03,232387,0
+TLYS.US,D,20220505,000000,8.93,8.97,8.44,8.59,320668,0
+TLYS.US,D,20220506,000000,8.5,8.62,8.33,8.52,332136,0
+TLYS.US,D,20220509,000000,8.41,8.69,8.395,8.52,359336,0
+TLYS.US,D,20220510,000000,8.7,8.7,8.24,8.52,328967,0
+TLYS.US,D,20220511,000000,8.59,8.7,8.225,8.26,335538,0
+TLYS.US,D,20220512,000000,8.25,8.65,8.15,8.54,247063,0
+TLYS.US,D,20220513,000000,8.65,8.89,8.59,8.78,449189,0
+TLYS.US,D,20220516,000000,8.69,8.75,8.43,8.51,280938,0
+TLYS.US,D,20220517,000000,8.63,8.77,8.47,8.74,186615,0
+TLYS.US,D,20220518,000000,8.56,8.7,8.14,8.23,339950,0
+TLYS.US,D,20220519,000000,8.14,8.34,8.05,8.08,329905,0
+TLYS.US,D,20220520,000000,8.17,8.17,7.8,8.07,418013,0
+TLYS.US,D,20220523,000000,8.09,8.29,7.81,8.2,495875,0
+TLYS.US,D,20220524,000000,8.03,8.13,7.535,7.69,935993,0
+TLYS.US,D,20220525,000000,7.68,8.51,7.68,8.41,421947,0
+TLYS.US,D,20220526,000000,8.56,8.995,8.49,8.89,244432,0
+TLYS.US,D,20220527,000000,8.88,8.97,8.595,8.69,409481,0
+TLYS.US,D,20220531,000000,8.65,8.65,8.235,8.28,331565,0
+TLYS.US,D,20220601,000000,8.38,8.42,8.21,8.25,309566,0
+TLYS.US,D,20220602,000000,8.28,8.55,8.22,8.43,543531,0
+TLYS.US,D,20220603,000000,7.7,8.51,7.7,8.14,1024966,0
+TLYS.US,D,20220606,000000,8.08,8.08,7.77,7.96,495197,0
+TLYS.US,D,20220607,000000,7.8,7.97,7.695,7.7,499037,0
+TLYS.US,D,20220608,000000,7.72,7.72,7.52,7.6,485582,0
+TLYS.US,D,20220609,000000,7.53,7.6,7.45,7.5,351868,0
+TLYS.US,D,20220610,000000,7.45,7.54,7.25,7.28,489543,0
+TLYS.US,D,20220613,000000,7.21,7.54,7.21,7.44,395305,0
+TLYS.US,D,20220614,000000,7.36,7.618,7.36,7.48,242877,0
+TLYS.US,D,20220615,000000,7.48,7.67,7.46,7.56,219053,0
+TLYS.US,D,20220616,000000,7.43,7.43,7.07,7.24,568675,0
+TLYS.US,D,20220617,000000,7.23,7.35,7.1,7.32,296481,0
+TLYS.US,D,20220621,000000,7.6,7.68,7.43,7.45,214250,0
+TLYS.US,D,20220622,000000,7.38,7.6,7.29,7.4,134760,0
+TLYS.US,D,20220623,000000,7.47,7.6,7.385,7.6,233205,0
+TLYS.US,D,20220624,000000,7.59,7.82,7.535,7.61,237940,0
+TLYS.US,D,20220627,000000,7.68,7.79,7.48,7.56,131302,0
+TLYS.US,D,20220628,000000,7.55,7.67,7.38,7.4,292193,0
+TLYS.US,D,20220629,000000,7.52,7.52,7.13,7.21,161281,0
+TLYS.US,D,20220630,000000,7.12,7.22,6.92,7.02,242796,0
+TLYS.US,D,20220701,000000,6.97,7.16,6.87,7.12,169363,0
+TLYS.US,D,20220705,000000,7,7.31,6.9739,7.29,244440,0
+TLYS.US,D,20220706,000000,7.41,7.46,7.01,7.13,277136,0
+TLYS.US,D,20220707,000000,7.13,7.53,7.075,7.48,235364,0
+TLYS.US,D,20220708,000000,7.47,7.675,7.41,7.65,178497,0
+TLYS.US,D,20220711,000000,7.61,7.73,7.49,7.56,189226,0
+TLYS.US,D,20220712,000000,7.51,7.81,7.51,7.78,214381,0
+TLYS.US,D,20220713,000000,7.63,7.9,7.6,7.87,205760,0
+TLYS.US,D,20220714,000000,7.74,7.83,7.56,7.68,202649,0
+TLYS.US,D,20220715,000000,7.83,7.87,7.68,7.81,138849,0
+TLYS.US,D,20220718,000000,7.87,8.065,7.77,7.85,169671,0
+TLYS.US,D,20220719,000000,7.94,8.11,7.94,8,275920,0
+TLYS.US,D,20220720,000000,8,8.14,7.88,8.08,242188,0
+TLYS.US,D,20220721,000000,8.09,8.09,7.87,8,134863,0
+TLYS.US,D,20220722,000000,8,8.17,7.82,7.99,290147,0
+TLYS.US,D,20220725,000000,8.06,8.06,7.87,7.9,136067,0
+TLYS.US,D,20220726,000000,7.77,7.77,7.48,7.54,150685,0
+TLYS.US,D,20220727,000000,7.59,7.75,7.42,7.72,163383,0
+TLYS.US,D,20220728,000000,7.7,7.82,7.62,7.66,230277,0
+TLYS.US,D,20220729,000000,7.73,7.82,7.52,7.57,335362,0
+TLYS.US,D,20220801,000000,7.47,7.94,7.47,7.82,312179,0
+TLYS.US,D,20220802,000000,7.79,7.879,7.67,7.71,158594,0
+TLYS.US,D,20220803,000000,7.82,8.065,7.82,7.98,309074,0
+TLYS.US,D,20220804,000000,8,8.06,7.94,7.96,104928,0
+TLYS.US,D,20220805,000000,7.9,7.95,7.73,7.77,159409,0
+TLYS.US,D,20220808,000000,7.85,8.24,7.85,7.95,273274,0
+TLYS.US,D,20220809,000000,7.96,7.96,7.53,7.58,193893,0
+TLYS.US,D,20220810,000000,7.72,7.88,7.7,7.77,253393,0
+TLYS.US,D,20220811,000000,7.87,8.1,7.87,7.97,130304,0
+TLYS.US,D,20220812,000000,7.98,8.26,7.93,8.24,168717,0
+TLYS.US,D,20220815,000000,8.2,8.24,8.02,8.03,242329,0
+TLYS.US,D,20220816,000000,8.1,8.39,8.06,8.25,602087,0
+TLYS.US,D,20220817,000000,8.21,8.37,8.05,8.28,307711,0
+TLYS.US,D,20220818,000000,8.21,8.47,8.08,8.46,172463,0
+TLYS.US,D,20220819,000000,8.42,8.46,8.26,8.4,163112,0
+TLYS.US,D,20220822,000000,8.25,8.25,7.94,7.99,295401,0
+TLYS.US,D,20220823,000000,7.93,8.16,7.92,7.98,217433,0
+TLYS.US,D,20220824,000000,7.99,8.03,7.85,7.92,173406,0
+TLYS.US,D,20220825,000000,7.89,8.16,7.87,8.05,139143,0
+TLYS.US,D,20220826,000000,8.12,8.175,7.93,7.96,137135,0
+TLYS.US,D,20220829,000000,7.92,8.02,7.85,7.85,198921,0
+TLYS.US,D,20220830,000000,7.93,7.95,7.67,7.67,214885,0
+TLYS.US,D,20220831,000000,7.65,7.65,7.36,7.5,270855,0
+TLYS.US,D,20220901,000000,7.44,7.5,7.2,7.33,353560,0
+TLYS.US,D,20220902,000000,7,7.14,6.65,6.82,938756,0
+TLYS.US,D,20220906,000000,6.79,7.04,6.75,6.92,470169,0
+TLYS.US,D,20220907,000000,6.9,7.12,6.9,7.04,368963,0
+TLYS.US,D,20220908,000000,6.93,6.99,6.8,6.85,393332,0
+TLYS.US,D,20220909,000000,6.96,7.06,6.89,7.02,279743,0
+TLYS.US,D,20220912,000000,7.31,7.4973,7.16,7.18,286065,0
+TLYS.US,D,20220913,000000,6.99,7.02,6.88,6.94,329656,0
+TLYS.US,D,20220914,000000,6.9,7.015,6.88,6.98,272463,0
+TLYS.US,D,20220915,000000,6.96,7.15,6.96,7.09,201223,0
+TLYS.US,D,20220916,000000,7.14,7.36,7.07,7.34,348836,0
+TLYS.US,D,20220919,000000,7.28,7.46,7.25,7.46,190026,0
+TLYS.US,D,20220920,000000,7.33,7.48,7.2,7.34,242575,0
+TLYS.US,D,20220921,000000,7.37,7.4027,7.08,7.17,307039,0
+TLYS.US,D,20220922,000000,7.18,7.24,7.12,7.21,158536,0
+TLYS.US,D,20220923,000000,7.08,7.125,6.875,7.06,267039,0
+TLYS.US,D,20220926,000000,7,7.2,6.94,7,204882,0
+TLYS.US,D,20220927,000000,7.03,7.15,6.93,7.02,153072,0
+TLYS.US,D,20220928,000000,7.12,7.31,7.07,7.26,126180,0
+TLYS.US,D,20220929,000000,7.18,7.24,6.97,7.06,216428,0
+TLYS.US,D,20220930,000000,6.92,7.091,6.73,6.92,333612,0
+TLYS.US,D,20221003,000000,7.08,7.295,7.03,7.2,306297,0
+TLYS.US,D,20221004,000000,7.29,7.57,7.29,7.56,253795,0
+TLYS.US,D,20221005,000000,7.4,7.62,7.39,7.6,206019,0
+TLYS.US,D,20221006,000000,7.57,7.67,7.48,7.55,135880,0
+TLYS.US,D,20221007,000000,7.51,7.54,7.245,7.47,200654,0
+TLYS.US,D,20221010,000000,7.53,7.58,7.38,7.43,176710,0
+TLYS.US,D,20221011,000000,7.36,7.6,7.35,7.44,166675,0
+TLYS.US,D,20221012,000000,7.48,7.48,7.33,7.38,166972,0
+TLYS.US,D,20221013,000000,7.31,7.68,7.21,7.56,224744,0
+TLYS.US,D,20221014,000000,7.67,7.85,7.44,7.7,279194,0
+TLYS.US,D,20221017,000000,7.88,7.93,7.79,7.87,149622,0
+TLYS.US,D,20221018,000000,8,8.12,7.86,7.95,127114,0
+TLYS.US,D,20221019,000000,7.89,7.94,7.74,7.92,125617,0
+TLYS.US,D,20221020,000000,7.94,8.17,7.81,7.87,120293,0
+TLYS.US,D,20221021,000000,7.92,8.2,7.92,8.15,115393,0
+TLYS.US,D,20221024,000000,8.21,8.295,8.05,8.27,100186,0
+TLYS.US,D,20221025,000000,8.3,8.67,8.2804,8.6,106849,0
+TLYS.US,D,20221026,000000,8.65,8.78,8.54,8.56,120747,0
+TLYS.US,D,20221027,000000,8.59,8.73,8.5,8.59,71600,0
+TLYS.US,D,20221028,000000,8.59,8.94,8.59,8.85,130822,0
+TLYS.US,D,20221031,000000,8.86,8.89,8.77,8.86,147685,0
+TLYS.US,D,20221101,000000,8.97,9.085,8.88,9.06,107645,0
+TLYS.US,D,20221102,000000,9,9.22,8.88,8.98,248868,0
+TLYS.US,D,20221103,000000,8.95,8.98,8.82,8.91,159909,0
+TLYS.US,D,20221104,000000,9.03,9.25,8.9665,9.17,162832,0
+TLYS.US,D,20221107,000000,9.19,9.33,9.13,9.31,133256,0
+TLYS.US,D,20221108,000000,9.31,9.49,9.1,9.34,157020,0
+TLYS.US,D,20221109,000000,9.27,9.28,8.82,9.02,198395,0
+TLYS.US,D,20221110,000000,9.38,10,9.08,9.35,286292,0
+TLYS.US,D,20221111,000000,9.35,9.779,9.3,9.46,197910,0
+TLYS.US,D,20221114,000000,9.38,9.41,9.17,9.33,209148,0
+TLYS.US,D,20221115,000000,9.53,9.62,9.28,9.39,163853,0
+TLYS.US,D,20221116,000000,9.24,9.24,8.76,8.91,230833,0
+TLYS.US,D,20221117,000000,8.85,9.075,8.67,9.05,126142,0
+TLYS.US,D,20221118,000000,9.33,9.44,9.16,9.23,162808,0
+TLYS.US,D,20221121,000000,9.19,9.27,8.91,9.14,171468,0
+TLYS.US,D,20221122,000000,9.19,9.45,9.141,9.41,191065,0
+TLYS.US,D,20221123,000000,9.37,9.48,9.17,9.41,144129,0
+TLYS.US,D,20221125,000000,9.46,9.6,9.44,9.6,54977,0
+TLYS.US,D,20221128,000000,9.45,9.59,9.33,9.48,228797,0
+TLYS.US,D,20221129,000000,9.43,9.54,9.38,9.45,224701,0
+TLYS.US,D,20221130,000000,9.48,9.52,9.26,9.5,205232,0
+TLYS.US,D,20221201,000000,9.55,9.5912,8.81,8.87,312836,0
+TLYS.US,D,20221202,000000,9.44,10.3534,9.44,9.88,888644,0
+TLYS.US,D,20221205,000000,9.9,9.99,9.48,9.67,240751,0
+TLYS.US,D,20221206,000000,9.69,9.77,9.365,9.55,316147,0
+TLYS.US,D,20221207,000000,9.51,9.8,9.47,9.56,169178,0
+TLYS.US,D,20221208,000000,9.57,9.7,9.56,9.64,183707,0
+TLYS.US,D,20221209,000000,9.39,9.6,9.26,9.38,175783,0
+TLYS.US,D,20221212,000000,9.26,9.42,9.15,9.39,167858,0
+TLYS.US,D,20221213,000000,9.7,9.7,9.37,9.44,221920,0
+TLYS.US,D,20221214,000000,9.45,9.6,9.37,9.51,148237,0
+TLYS.US,D,20221215,000000,9.42,9.5,9.04,9.15,177918,0
+TLYS.US,D,20221216,000000,8.99,9.18,8.9,8.94,247274,0
+TLYS.US,D,20221219,000000,8.95,8.995,8.57,8.62,133352,0
+TLYS.US,D,20221220,000000,8.58,8.7,8.44,8.48,443699,0
+TLYS.US,D,20221221,000000,8.61,8.82,8.5,8.7,430119,0
+TLYS.US,D,20221222,000000,8.62,8.75,8.45,8.68,175972,0
+TLYS.US,D,20221223,000000,8.64,8.905,8.59,8.86,128149,0
+TLYS.US,D,20221227,000000,8.77,8.965,8.76,8.85,98353,0
+TLYS.US,D,20221228,000000,8.8,8.95,8.71,8.88,153699,0
+TLYS.US,D,20221229,000000,8.89,9.145,8.89,9.1,148141,0
+TLYS.US,D,20221230,000000,9.07,9.24,9.04,9.05,215633,0
+TLYS.US,D,20230103,000000,9.16,9.32,9.05,9.15,109448,0
+TLYS.US,D,20230104,000000,9.23,9.35,9.12,9.15,161996,0
+TLYS.US,D,20230105,000000,9.02,9.17,8.88,8.91,164594,0
+TLYS.US,D,20230106,000000,9,9.13,8.86,8.93,264804,0
+TLYS.US,D,20230109,000000,8.25,8.84,8.01,8.67,242274,0
+TLYS.US,D,20230110,000000,8.51,8.663,8.36,8.63,260728,0
+TLYS.US,D,20230111,000000,8.8,9.165,8.7,8.99,542944,0
+TLYS.US,D,20230112,000000,8.88,9.1,8.87,8.97,285038,0
+TLYS.US,D,20230113,000000,8.74,8.94,8.59,8.69,307135,0
+TLYS.US,D,20230117,000000,8.5,8.64,8.32,8.47,227058,0
+TLYS.US,D,20230118,000000,8.4,8.57,8.2,8.26,180761,0
+TLYS.US,D,20230119,000000,8.11,8.12,7.9,7.98,177124,0
+TLYS.US,D,20230120,000000,8.01,8.05,7.86,7.95,129283,0
+TLYS.US,D,20230123,000000,7.97,8.21,7.97,8.17,100012,0
+TLYS.US,D,20230124,000000,8.1,8.28,8.1,8.22,94156,0
+TLYS.US,D,20230125,000000,8.21,8.5,8.12,8.47,87268,0
+TLYS.US,D,20230126,000000,8.53,8.66,8.5,8.59,102796,0
+TLYS.US,D,20230127,000000,8.61,8.71,8.575,8.7,129878,0
+TLYS.US,D,20230130,000000,8.62,8.75,8.4785,8.59,78518,0
+TLYS.US,D,20230131,000000,8.58,8.89,8.58,8.86,96582,0
+TLYS.US,D,20230201,000000,8.84,9.08,8.76,8.99,137049,0
+TLYS.US,D,20230202,000000,9.11,9.4,8.9949,9.2,214142,0
+TLYS.US,D,20230203,000000,9.15,9.3,9.09,9.12,127777,0
+TLYS.US,D,20230206,000000,8.98,9.04,8.86,8.94,123727,0
+TLYS.US,D,20230207,000000,8.84,9.135,8.63,9.03,112872,0
+TLYS.US,D,20230208,000000,8.93,8.98,8.77,8.95,119913,0
+TLYS.US,D,20230209,000000,9.07,9.16,8.81,8.82,78872,0
+TLYS.US,D,20230210,000000,8.78,8.89,8.65,8.87,66294,0
+TLYS.US,D,20230213,000000,8.88,9.12,8.79,9.04,102505,0
+TLYS.US,D,20230214,000000,9.06,9.21,8.93,9.13,91131,0
+TLYS.US,D,20230215,000000,9.1,9.31,9.03,9.27,98715,0
+TLYS.US,D,20230216,000000,9.11,9.26,9.03,9.09,185622,0
+TLYS.US,D,20230217,000000,9.12,9.18,8.98,9.07,158222,0
+TLYS.US,D,20230221,000000,8.96,8.96,8.63,8.65,191496,0
+TLYS.US,D,20230222,000000,8.63,8.72,8.48,8.51,215191,0
+TLYS.US,D,20230223,000000,8.52,8.64,8.46,8.52,116120,0
+TLYS.US,D,20230224,000000,8.44,8.615,8.41,8.58,141264,0
+TLYS.US,D,20230227,000000,8.65,8.75,8.53,8.61,130105,0
+TLYS.US,D,20230228,000000,8.68,8.76,8.66,8.68,68553,0
+TLYS.US,D,20230301,000000,8.61,8.69,8.52,8.61,63809,0
+TLYS.US,D,20230302,000000,8.58,8.63,8.38,8.54,110610,0
+TLYS.US,D,20230303,000000,8.57,8.65,8.52,8.64,82879,0
+TLYS.US,D,20230306,000000,8.65,8.655,8.24,8.36,334372,0
+TLYS.US,D,20230307,000000,8.44,8.47,8.27,8.38,123251,0
+TLYS.US,D,20230308,000000,8.35,8.44,8.32,8.39,62483,0
+TLYS.US,D,20230309,000000,8.36,8.4,8.04,8.11,243721,0
+TLYS.US,D,20230310,000000,7.45,8.1,7.3,7.56,813471,0
+TLYS.US,D,20230313,000000,7.49,7.55,7.3,7.43,294311,0
+TLYS.US,D,20230314,000000,7.61,7.65,7.35,7.4,227668,0
+TLYS.US,D,20230315,000000,7.34,7.52,7.33,7.44,222467,0
+TLYS.US,D,20230316,000000,7.45,7.65,7.35,7.63,374135,0
+TLYS.US,D,20230317,000000,7.56,7.56,7.36,7.41,380864,0
+TLYS.US,D,20230320,000000,7.44,7.48,7.26,7.34,265049,0
+TLYS.US,D,20230321,000000,7.47,7.61,7.29,7.33,119280,0
+TLYS.US,D,20230322,000000,7.32,7.34,7.16,7.16,156879,0
+TLYS.US,D,20230323,000000,7.2,7.218,7.06,7.15,178400,0
+TLYS.US,D,20230324,000000,7.08,7.21,7.04,7.1,220446,0
+TLYS.US,D,20230327,000000,7.17,7.17,7,7.08,193252,0
+TLYS.US,D,20230328,000000,7.06,7.18,6.98,7.18,202121,0
+TLYS.US,D,20230329,000000,7.26,7.33,7.165,7.31,266520,0
+TLYS.US,D,20230330,000000,7.39,7.61,7.39,7.52,283540,0
+TLYS.US,D,20230331,000000,7.82,7.83,7.3,7.71,538826,0
+TLYS.US,D,20230403,000000,7.72,7.85,7.54,7.62,232423,0
+TLYS.US,D,20230404,000000,7.6,7.74,7.5,7.55,134195,0
+TLYS.US,D,20230405,000000,7.59,7.59,7.43,7.49,143836,0
+TLYS.US,D,20230406,000000,7.45,7.55,7.34,7.53,160154,0
+TLYS.US,D,20230410,000000,7.5,7.68,7.46,7.67,173554,0
+TLYS.US,D,20230411,000000,7.69,7.88,7.63,7.84,156952,0
+TLYS.US,D,20230412,000000,7.91,7.95,7.48,7.61,215935,0
+TLYS.US,D,20230413,000000,7.63,7.75,7.41,7.69,314302,0
+TLYS.US,D,20230414,000000,7.69,7.85,7.605,7.78,244316,0
+TLYS.US,D,20230417,000000,7.73,7.82,7.68,7.75,167009,0
+TLYS.US,D,20230418,000000,7.96,8.06,7.65,7.7,221323,0
+TLYS.US,D,20230419,000000,7.65,7.65,7.55,7.59,153166,0
+TLYS.US,D,20230420,000000,7.55,7.575,7.41,7.47,208734,0
+TLYS.US,D,20230421,000000,7.48,7.48,7.27,7.32,190729,0
+TLYS.US,D,20230424,000000,7.28,7.32,7.1,7.21,209253,0
+TLYS.US,D,20230425,000000,7.15,7.16,6.81,6.91,508883,0
+TLYS.US,D,20230426,000000,6.9,7.3,6.85,7.11,461228,0
+TLYS.US,D,20230427,000000,7.16,7.41,7.16,7.4,122284,0
+TLYS.US,D,20230428,000000,7.38,7.55,7.37,7.51,192147,0
+TLYS.US,D,20230501,000000,7.59,7.68,7.48,7.59,186218,0
+TLYS.US,D,20230502,000000,7.62,7.67,7.36,7.6,171203,0
+TLYS.US,D,20230503,000000,7.58,7.64,7.47,7.52,202434,0
+TLYS.US,D,20230504,000000,7.46,7.56,7.321,7.53,185904,0
+TLYS.US,D,20230505,000000,7.69,7.8,7.56,7.73,329940,0
+TLYS.US,D,20230508,000000,7.76,7.7686,7.63,7.73,113505,0
+TLYS.US,D,20230509,000000,7.67,7.77,7.605,7.74,164275,0
+TLYS.US,D,20230510,000000,7.94,7.94,7.64,7.73,128201,0
+TLYS.US,D,20230511,000000,7.7,7.85,7.68,7.84,99935,0
+TLYS.US,D,20230512,000000,7.9,7.99,7.82,7.98,90131,0
+TLYS.US,D,20230515,000000,7.99,8.045,7.9025,7.96,97695,0
+TLYS.US,D,20230516,000000,7.97,7.99,7.82,7.82,75028,0
+TLYS.US,D,20230517,000000,7.87,8,7.82,7.99,111509,0
+TLYS.US,D,20230518,000000,7.95,8.12,7.92,7.99,205497,0
+TLYS.US,D,20230519,000000,8,8,7.41,7.55,170634,0
+TLYS.US,D,20230522,000000,7.41,7.45,7.17,7.32,179724,0
+TLYS.US,D,20230523,000000,7.26,7.625,7.25,7.57,110084,0
+TLYS.US,D,20230524,000000,7.6,7.705,7.545,7.64,148095,0
+TLYS.US,D,20230525,000000,7.71,7.93,7.66,7.78,149128,0
+TLYS.US,D,20230526,000000,7.77,7.985,7.7,7.97,163091,0
+TLYS.US,D,20230530,000000,8,8.09,7.905,8,196131,0
+TLYS.US,D,20230531,000000,7.91,7.98,7.69,7.8,205551,0
+TLYS.US,D,20230601,000000,7.77,7.77,7.29,7.38,401367,0
+TLYS.US,D,20230602,000000,6.8,6.98,6.4,6.45,906930,0
+TLYS.US,D,20230605,000000,6.56,6.56,6.15,6.35,426424,0
+TLYS.US,D,20230606,000000,6.26,6.815,6.05,6.29,1257351,0
+TLYS.US,D,20230607,000000,6.3,6.53,6.27,6.33,298857,0
+TLYS.US,D,20230608,000000,6.5,6.75,6.47,6.73,355314,0
+TLYS.US,D,20230609,000000,6.73,6.82,6.6,6.62,277187,0
+TLYS.US,D,20230612,000000,6.62,6.67,6.455,6.54,286392,0
+TLYS.US,D,20230613,000000,6.55,6.69,6.52,6.64,209517,0
+TLYS.US,D,20230614,000000,6.66,6.75,6.54,6.55,215816,0
+TLYS.US,D,20230615,000000,6.66,6.98,6.51,6.98,268672,0
+TLYS.US,D,20230616,000000,7.04,7.04,6.6912,6.76,411148,0
+TLYS.US,D,20230620,000000,6.76,6.765,6.62,6.76,228248,0
+TLYS.US,D,20230621,000000,6.76,7.07,6.71,7,173309,0
+TLYS.US,D,20230622,000000,7.02,7.02,6.82,6.82,158793,0
+TLYS.US,D,20230623,000000,6.81,7,6.69,6.75,400522,0
+TLYS.US,D,20230626,000000,6.74,6.91,6.74,6.82,162171,0
+TLYS.US,D,20230627,000000,6.8,7.01,6.8,6.9,119456,0
+TLYS.US,D,20230628,000000,6.95,6.97,6.805,6.83,154174,0
+TLYS.US,D,20230629,000000,6.87,7.04,6.85,6.96,106084,0
+TLYS.US,D,20230630,000000,6.96,7.03,6.87,7.01,140314,0
+TLYS.US,D,20230703,000000,7.11,7.3,7.07,7.07,133631,0
+TLYS.US,D,20230705,000000,7.01,7.195,7.01,7.16,174476,0
+TLYS.US,D,20230706,000000,7.1,7.15,6.92,7.08,275046,0
+TLYS.US,D,20230707,000000,7.05,7.44,7.05,7.41,266410,0
+TLYS.US,D,20230710,000000,7.4,7.48,7.31,7.35,133659,0
+TLYS.US,D,20230711,000000,7.35,7.59,7.34,7.56,146110,0
+TLYS.US,D,20230712,000000,7.61,7.79,7.57,7.68,157347,0
+TLYS.US,D,20230713,000000,7.69,7.77,7.58,7.58,104368,0
+TLYS.US,D,20230714,000000,7.59,7.71,7.5,7.65,241738,0
+TLYS.US,D,20230717,000000,7.65,7.795,7.625,7.7,101893,0
+TLYS.US,D,20230718,000000,7.68,7.94,7.68,7.93,89926,0
+TLYS.US,D,20230719,000000,7.97,8.1,7.9,8,159266,0
+TLYS.US,D,20230720,000000,7.94,8.03,7.8589,7.99,273680,0
+TLYS.US,D,20230721,000000,8.02,8.02,7.72,7.81,136673,0
+TLYS.US,D,20230724,000000,7.81,7.98,7.75,7.94,100873,0
+TLYS.US,D,20230725,000000,7.94,8.02,7.8201,8,161205,0
+TLYS.US,D,20230726,000000,7.99,8.14,7.92,8.13,89282,0
+TLYS.US,D,20230727,000000,8.13,8.33,8.1248,8.2,123036,0
+TLYS.US,D,20230728,000000,8.23,8.57,8.22,8.56,115972,0
+TLYS.US,D,20230731,000000,8.58,8.68,8.45,8.67,101725,0
+TLYS.US,D,20230801,000000,8.64,8.77,8.44,8.75,134824,0
+TLYS.US,D,20230802,000000,8.5,8.76,8.49,8.75,112058,0
+TLYS.US,D,20230803,000000,8.8,9.08,8.77,9,228684,0
+TLYS.US,D,20230804,000000,9.06,9.06,8.915,8.99,142184,0
+TLYS.US,D,20230807,000000,8.89,8.94,8.61,8.82,151546,0
+TLYS.US,D,20230808,000000,8.81,9.02,8.65,9.01,133702,0
+TLYS.US,D,20230809,000000,9.04,9.05,8.8,8.96,125637,0
+TLYS.US,D,20230810,000000,8.97,9.1927,8.97,9.03,138124,0
+TLYS.US,D,20230811,000000,8.98,9.095,8.89,8.92,68738,0
+TLYS.US,D,20230814,000000,8.88,8.99,8.825,8.83,51155,0
+TLYS.US,D,20230815,000000,8.76,8.84,8.6427,8.83,62919,0
+TLYS.US,D,20230816,000000,8.88,8.97,8.69,8.86,107606,0
+TLYS.US,D,20230817,000000,8.92,9,8.8,8.81,74709,0
+TLYS.US,D,20230818,000000,8.79,8.925,8.75,8.82,99856,0
+TLYS.US,D,20230821,000000,8.84,8.91,8.77,8.77,65418,0
+TLYS.US,D,20230822,000000,8.74,8.8,8.51,8.57,128748,0
+TLYS.US,D,20230823,000000,8.56,8.585,8.39,8.55,119992,0
+TLYS.US,D,20230824,000000,8.56,8.61,8.3801,8.43,88424,0
+TLYS.US,D,20230825,000000,8.47,8.53,8.24,8.31,103012,0
+TLYS.US,D,20230828,000000,8.35,8.48,8.235,8.44,134375,0
+TLYS.US,D,20230829,000000,8.46,8.73,8.41,8.66,107188,0
+TLYS.US,D,20230830,000000,8.66,8.81,8.6149,8.74,129676,0
+TLYS.US,D,20230831,000000,8.8,9.07,8.715,8.99,361396,0
+TLYS.US,D,20230901,000000,9.39,9.5,8.62,8.71,500041,0
+TLYS.US,D,20230905,000000,8.67,8.67,8.22,8.29,244622,0
+TLYS.US,D,20230906,000000,8.28,8.35,8.16,8.21,105817,0
+TLYS.US,D,20230907,000000,8.15,8.19,8.02,8.17,187340,0
+TLYS.US,D,20230908,000000,8.18,8.18,7.94,8.05,93071,0
+TLYS.US,D,20230911,000000,8.2,8.248,8.04,8.15,106370,0
+TLYS.US,D,20230912,000000,8.13,8.18,7.99,8.02,92039,0
+TLYS.US,D,20230913,000000,7.97,8.01,7.71,7.86,130006,0
+TLYS.US,D,20230914,000000,7.88,8.11,7.84,8.1,94039,0
+TLYS.US,D,20230915,000000,8.07,8.12,7.97,8.1,100294,0
+TLYS.US,D,20230918,000000,8.09,8.09,7.89,7.91,40697,0
+TLYS.US,D,20230919,000000,7.87,7.93,7.82,7.87,74610,0
+TLYS.US,D,20230920,000000,7.85,8.08,7.85,7.9,55929,0
+TLYS.US,D,20230921,000000,7.83,7.87,7.74,7.77,47546,0
+TLYS.US,D,20230922,000000,7.78,7.78,7.68,7.73,68467,0
+TLYS.US,D,20230925,000000,7.72,7.95,7.7,7.9,44924,0
+TLYS.US,D,20230926,000000,7.84,7.965,7.745,7.82,51738,0
+TLYS.US,D,20230927,000000,7.99,8.075,7.9,7.96,59652,0
+TLYS.US,D,20230928,000000,8.03,8.15,8,8.13,80688,0
+TLYS.US,D,20230929,000000,8.15,8.2099,7.9,8.12,91605,0
+TLYS.US,D,20231002,000000,8.09,8.22,7.99,8.09,111606,0
+TLYS.US,D,20231003,000000,8.01,8.034,7.845,7.9,70533,0
+TLYS.US,D,20231004,000000,7.9,8.04,7.81,7.99,57562,0
+TLYS.US,D,20231005,000000,7.98,7.98,7.84,7.93,86217,0
+TLYS.US,D,20231006,000000,7.8001,8.1983,7.8001,8.11,63017,0
+TLYS.US,D,20231009,000000,8.07,8.21,7.9201,8.15,58231,0
+TLYS.US,D,20231010,000000,8.06,8.42,8.06,8.39,121661,0
+TLYS.US,D,20231011,000000,8.41,8.43,8.3055,8.37,30393,0
+TLYS.US,D,20231012,000000,8.43,8.43,8.14,8.19,65470,0
+TLYS.US,D,20231013,000000,8.24,8.24,8.06,8.1,63509,0
+TLYS.US,D,20231016,000000,8.18,8.47,8.18,8.43,59089,0
+TLYS.US,D,20231017,000000,8.41,8.8184,8.41,8.65,149392,0
+TLYS.US,D,20231018,000000,8.55,8.55,8.36,8.36,68361,0
+TLYS.US,D,20231019,000000,8.31,8.45,8.245,8.28,66532,0
+TLYS.US,D,20231020,000000,8.32,8.39,8.24,8.24,68550,0
+TLYS.US,D,20231023,000000,8.25,8.31,8.1,8.13,72370,0
+TLYS.US,D,20231024,000000,8.2,8.24,7.96,8,85286,0
+TLYS.US,D,20231025,000000,8.05,8.12,7.99,7.99,46126,0
+TLYS.US,D,20231026,000000,8.04,8.07,7.97,8,59297,0
+TLYS.US,D,20231027,000000,7.98,8.12,7.895,7.9,71682,0
+TLYS.US,D,20231030,000000,7.98,8.07,7.95,8,54625,0
+TLYS.US,D,20231031,000000,7.9,8.11,7.9,8.1,53087,0
+TLYS.US,D,20231101,000000,8.05,8.07,7.8219,7.91,163186,0
+TLYS.US,D,20231102,000000,8.05,8.23,8,8.18,197128,0
+TLYS.US,D,20231103,000000,8.25,8.5,8.16,8.35,74618,0
+TLYS.US,D,20231106,000000,8.35,8.46,8.22,8.43,58646,0
+TLYS.US,D,20231107,000000,8.43,8.54,8.36,8.43,46814,0
+TLYS.US,D,20231108,000000,8.48,8.48,8.2448,8.33,49853,0
+TLYS.US,D,20231109,000000,8.33,8.49,8.22,8.25,56539,0
+TLYS.US,D,20231110,000000,8.285,8.285,8.07,8.22,74236,0
+TLYS.US,D,20231113,000000,7.95,8.27,7.95,8.17,44546,0
+TLYS.US,D,20231114,000000,8.24,8.575,8.24,8.55,112141,0
+TLYS.US,D,20231115,000000,8.58,8.72,8.5,8.64,77735,0
+TLYS.US,D,20231116,000000,8.565,8.62,8.4,8.44,37497,0
+TLYS.US,D,20231117,000000,8.52,8.635,8.5,8.53,74774,0
+TLYS.US,D,20231120,000000,8.5,8.6,8.42,8.51,80940,0
+TLYS.US,D,20231121,000000,8.58,8.58,8.38,8.39,50843,0
+TLYS.US,D,20231122,000000,8.37,8.46,8.1,8.42,97029,0
+TLYS.US,D,20231124,000000,8.47,8.49,8.39,8.42,17551,0
+TLYS.US,D,20231127,000000,8.39,8.52,8.37,8.4,82187,0
+TLYS.US,D,20231128,000000,8.4,8.5,8.31,8.39,117766,0
+TLYS.US,D,20231129,000000,8.48,8.73,8.41,8.65,146620,0
+TLYS.US,D,20231130,000000,8.75,8.75,8.2,8.27,248182,0
+TLYS.US,D,20231201,000000,8.47,8.525,7.88,8.16,218598,0
+TLYS.US,D,20231204,000000,8.09,8.09,7.66,7.86,296045,0
+TLYS.US,D,20231205,000000,7.95,8.02,7.82,7.94,130433,0
+TLYS.US,D,20231206,000000,7.92,8.05,7.88,7.9,110116,0
+TLYS.US,D,20231207,000000,7.9,7.93,7.7,7.76,113758,0
+TLYS.US,D,20231208,000000,7.72,7.77,7.68,7.69,55188,0
+TLYS.US,D,20231211,000000,7.7,7.72,7.61,7.66,62751,0
+TLYS.US,D,20231212,000000,7.63,7.64,7.55,7.63,93700,0
+TLYS.US,D,20231213,000000,7.61,7.67,7.42,7.5,198919,0
+TLYS.US,D,20231214,000000,7.65,7.71,7.3,7.38,241799,0
+TLYS.US,D,20231215,000000,7.46,7.46,7.17,7.41,168452,0
+TLYS.US,D,20231218,000000,7.4,7.47,7.23,7.23,110696,0
+TLYS.US,D,20231219,000000,7.31,7.47,7.25,7.27,163314,0
+TLYS.US,D,20231220,000000,7.24,7.59,7.23,7.23,131002,0
+TLYS.US,D,20231221,000000,7.28,7.4,7.14,7.4,181015,0
+TLYS.US,D,20231222,000000,7.4,7.52,7.23,7.27,149223,0
+TLYS.US,D,20231226,000000,7.29,7.58,7.25,7.54,70889,0
+TLYS.US,D,20231227,000000,7.6,7.68,7.45,7.51,82403,0
+TLYS.US,D,20231228,000000,7.55,7.72,7.535,7.68,57686,0
+TLYS.US,D,20231229,000000,7.68,7.7499,7.49,7.54,106459,0
+TLYS.US,D,20240102,000000,7.5,7.57,7.34,7.53,107163,0
+TLYS.US,D,20240103,000000,7.52,7.52,7.24,7.27,109523,0
+TLYS.US,D,20240104,000000,7.35,7.56,7.24,7.31,62331,0
+TLYS.US,D,20240105,000000,7.24,7.42,7.24,7.32,188600,0
+TLYS.US,D,20240108,000000,7.21,7.27,7.06,7.2,188244,0
+TLYS.US,D,20240109,000000,7.02,7.3,7,7.15,211802,0
+TLYS.US,D,20240110,000000,7.16,7.305,7.16,7.24,101015,0
+TLYS.US,D,20240111,000000,7.24,7.35,7.15,7.34,90525,0
+TLYS.US,D,20240112,000000,7.44,7.5,7.271,7.4,70582,0
+TLYS.US,D,20240116,000000,7.41,7.49,7.22,7.45,112941,0
+TLYS.US,D,20240117,000000,7.38,7.45,7.21,7.41,68552,0
+TLYS.US,D,20240118,000000,7.36,7.47,7.313,7.4,62683,0
+TLYS.US,D,20240119,000000,7.44,7.49,7.34,7.44,63156,0
+TLYS.US,D,20240122,000000,7.41,7.72,7.39,7.58,225972,0
+TLYS.US,D,20240123,000000,7.66,7.71,7.53,7.55,130806,0
+TLYS.US,D,20240124,000000,7.26,7.59,7.26,7.58,126025,0
+TLYS.US,D,20240125,000000,7.6,7.71,7.56,7.56,88568,0
+TLYS.US,D,20240126,000000,7.61,7.69,7.42,7.5,106741,0
+TLYS.US,D,20240129,000000,7.48,7.55,7.34,7.39,98923,0
+TLYS.US,D,20240130,000000,7.38,7.52,7.34,7.43,122220,0
+TLYS.US,D,20240131,000000,7.46,7.5,7.29,7.34,116537,0
+TLYS.US,D,20240201,000000,7.36,7.5,7.2,7.47,145529,0
+TLYS.US,D,20240202,000000,7.37,7.6,7.345,7.52,131101,0
+TLYS.US,D,20240205,000000,7.44,7.49,7.35,7.41,117761,0
+TLYS.US,D,20240206,000000,7.42,7.52,7.37,7.42,55240,0
+TLYS.US,D,20240207,000000,7.4,7.41,7.3,7.32,58993,0
+TLYS.US,D,20240208,000000,7.36,7.44,7.32,7.34,48237,0
+TLYS.US,D,20240209,000000,7.32,7.5,7.3,7.5,66608,0
+TLYS.US,D,20240212,000000,7.5,7.7862,7.495,7.73,105374,0
+TLYS.US,D,20240213,000000,7.57,7.57,7.37,7.42,117977,0
+TLYS.US,D,20240214,000000,7.5,7.54,7.45,7.54,38609,0
+TLYS.US,D,20240215,000000,7.54,7.652,7.54,7.6,92154,0
+TLYS.US,D,20240216,000000,7.56,7.63,7.47,7.51,59067,0
+TLYS.US,D,20240220,000000,7.45,7.48,7.15,7.16,57981,0
+TLYS.US,D,20240221,000000,7.1575,7.195,6.87,7.03,102686,0
+TLYS.US,D,20240222,000000,6.97,7.18,6.9467,7.15,92450,0
+TLYS.US,D,20240223,000000,7.19,7.37,7.175,7.36,71465,0
+TLYS.US,D,20240226,000000,7.38,7.4743,7.3,7.41,33793,0
+TLYS.US,D,20240227,000000,7.52,7.63,7.45,7.6,77854,0
+TLYS.US,D,20240228,000000,7.52,7.59,7.47,7.52,47248,0
+TLYS.US,D,20240229,000000,7.63,7.72,7.51,7.69,79142,0
+TLYS.US,D,20240301,000000,7.66,7.74,7.51,7.7,77915,0
+TLYS.US,D,20240304,000000,7.68,7.76,7.61,7.69,58231,0
+TLYS.US,D,20240305,000000,7.74,7.74,7.425,7.5,89628,0
+TLYS.US,D,20240306,000000,7.47,7.5,7.36,7.42,51502,0
+TLYS.US,D,20240307,000000,7.5,7.52,7.3739,7.41,40309,0
+TLYS.US,D,20240308,000000,7.49,7.49,7.24,7.32,142286,0
+TLYS.US,D,20240311,000000,7.25,7.26,7.05,7.23,72480,0
+TLYS.US,D,20240312,000000,7.1327,7.24,7.04,7.19,59054,0
+TLYS.US,D,20240313,000000,7.2,7.39,7.17,7.32,57099,0
+TLYS.US,D,20240314,000000,7.34,7.3599,6.99,7.2,123783,0
+TLYS.US,D,20240315,000000,6.6,7.07,6.6,6.93,354897,0
+TLYS.US,D,20240318,000000,6.9,6.96,6.71,6.8,138843,0
+TLYS.US,D,20240319,000000,6.71,6.82,6.7,6.73,62783,0
+TLYS.US,D,20240320,000000,6.79,6.82,6.64,6.78,76441,0
+TLYS.US,D,20240321,000000,6.78,6.94,6.75,6.81,69346,0
+TLYS.US,D,20240322,000000,6.84,6.87,6.41,6.41,67450,0
+TLYS.US,D,20240325,000000,6.4,6.52,6.23,6.46,111049,0
+TLYS.US,D,20240326,000000,6.52,6.6136,6.47,6.53,47427,0
+TLYS.US,D,20240327,000000,6.61,6.91,6.57,6.9,53030,0
+TLYS.US,D,20240328,000000,6.92,6.975,6.79,6.8,66036,0
+TLYS.US,D,20240401,000000,6.79,6.96,6.79,6.94,74166,0
+TLYS.US,D,20240402,000000,6.9,6.9,6.63,6.75,47148,0
+TLYS.US,D,20240403,000000,6.71,6.78,6.5,6.54,56399,0
+TLYS.US,D,20240404,000000,6.55,6.55,6.3,6.33,51093,0
+TLYS.US,D,20240405,000000,6.33,6.41,6.27,6.29,41036,0
+TLYS.US,D,20240408,000000,6.28,6.39,6.25,6.31,25144,0
+TLYS.US,D,20240409,000000,6.34,6.38,6.27,6.28,25960,0
+TLYS.US,D,20240410,000000,6.2,6.2,5.9,6.02,101142,0
+TLYS.US,D,20240411,000000,5.99,6.02,5.81,5.84,54174,0
+TLYS.US,D,20240412,000000,5.76,5.85,5.58,5.84,106901,0
+TLYS.US,D,20240415,000000,5.84,5.8447,5.5647,5.61,42417,0
+TLYS.US,D,20240416,000000,5.57,5.66,5.45,5.61,46010,0
+TLYS.US,D,20240417,000000,5.64,5.65,5.345,5.44,80218,0
+TLYS.US,D,20240418,000000,5.44,5.69,5.38,5.58,93357,0
+TLYS.US,D,20240419,000000,5.55,5.86,5.44,5.75,87112,0
+TLYS.US,D,20240422,000000,5.77,6,5.72,5.92,63384,0
+TLYS.US,D,20240423,000000,5.96,6.125,5.96,6.08,47549,0
+TLYS.US,D,20240424,000000,6,6.105,5.87,5.91,35947,0
+TLYS.US,D,20240425,000000,5.84,5.902,5.78,5.88,50075,0
+TLYS.US,D,20240426,000000,5.87,6.0256,5.87,6.01,29362,0
+TLYS.US,D,20240429,000000,6.08,6.09,5.9,5.95,25030,0
+TLYS.US,D,20240430,000000,5.92,6.1,5.89,6.07,69727,0
+TLYS.US,D,20240501,000000,6.08,6.08,5.86,5.86,54632,0
+TLYS.US,D,20240502,000000,5.91,6.025,5.87,5.98,34500,0
+TLYS.US,D,20240503,000000,6.09,6.09,5.9,5.97,26559,0
+TLYS.US,D,20240506,000000,6.02,6.065,5.95,5.98,35869,0
+TLYS.US,D,20240507,000000,5.95,6,5.88,5.88,42098,0
+TLYS.US,D,20240508,000000,5.83,5.97,5.83,5.94,37647,0
+TLYS.US,D,20240509,000000,6,6.14,5.88,6.11,90655,0
+TLYS.US,D,20240510,000000,6.12,6.24,5.95,6.04,53173,0
+TLYS.US,D,20240513,000000,6.16,6.16,5.91,5.92,47468,0
+TLYS.US,D,20240514,000000,6,6.2525,5.92,6.19,84076,0
+TLYS.US,D,20240515,000000,6.25,6.25,6.14,6.21,53454,0
+TLYS.US,D,20240516,000000,6.2034,6.27,6.1,6.23,68149,0
+TLYS.US,D,20240517,000000,6.21,6.21,6.04,6.07,39190,0
+TLYS.US,D,20240520,000000,6.2,6.2,5.85,5.89,73383,0
+TLYS.US,D,20240521,000000,5.86,5.99,5.79,5.96,48187,0
+TLYS.US,D,20240522,000000,5.98,6,5.76,5.77,43944,0
+TLYS.US,D,20240523,000000,5.77,5.81,5.75,5.8,56415,0
+TLYS.US,D,20240524,000000,5.83,5.87,5.77,5.83,37907,0
+TLYS.US,D,20240528,000000,5.85,5.85,5.75,5.76,81721,0
+TLYS.US,D,20240529,000000,5.74,5.82,5.7,5.71,96590,0
+TLYS.US,D,20240530,000000,5.72,5.83,5.7,5.77,82627,0
+TLYS.US,D,20240531,000000,5.78,5.81,5.69,5.77,109716,0
+TLYS.US,D,20240603,000000,5.83,5.88,5.67,5.72,74877,0
+TLYS.US,D,20240604,000000,5.68,5.86,5.5,5.6,238730,0
+TLYS.US,D,20240605,000000,5.64,5.73,5.55,5.72,91544,0
+TLYS.US,D,20240606,000000,5.67,5.96,5.67,5.8,206602,0
+TLYS.US,D,20240607,000000,5.5,5.68,5.185,5.62,212465,0
+TLYS.US,D,20240610,000000,5.54,5.54,5.1,5.2,195629,0
+TLYS.US,D,20240611,000000,5.13,5.1614,4.9,5.1,158174,0
+TLYS.US,D,20240612,000000,5.2,5.54,5.2,5.44,104985,0
+TLYS.US,D,20240613,000000,5.38,5.4,5.2,5.23,106487,0
+TLYS.US,D,20240614,000000,5.2,5.23,5.1,5.16,85738,0
+TLYS.US,D,20240617,000000,5.16,5.33,5.12,5.31,115779,0
+TLYS.US,D,20240618,000000,5.29,5.29,5.05,5.06,102895,0
+TLYS.US,D,20240620,000000,5.09,5.15,5.01,5.08,77799,0
+TLYS.US,D,20240621,000000,5.07,5.08,5,5,130423,0
+TLYS.US,D,20240624,000000,4.97,5.11,4.97,5.02,74981,0
+TLYS.US,D,20240625,000000,5.02,5.02,4.95,4.98,59690,0
+TLYS.US,D,20240626,000000,4.96,4.9992,4.9,4.9,87913,0
+TLYS.US,D,20240627,000000,4.96,5.43,4.85,5.33,213186,0
+TLYS.US,D,20240628,000000,5.31,6.08,5.2758,6.03,884156,0
+TLYS.US,D,20240701,000000,5.99,6.02,5.3,5.56,299077,0
+TLYS.US,D,20240702,000000,5.65,5.65,5.19,5.51,140281,0
+TLYS.US,D,20240703,000000,5.43,5.77,5.35,5.73,108203,0
+TLYS.US,D,20240705,000000,5.75,5.81,5.17,5.57,285018,0
+TLYS.US,D,20240708,000000,5.54,5.69,5.47,5.49,59379,0
+TLYS.US,D,20240709,000000,5.44,5.59,5.373,5.52,44086,0
+TLYS.US,D,20240710,000000,5.6,5.6,5.3306,5.54,40180,0
+TLYS.US,D,20240711,000000,5.63,6.02,5.63,6.01,105045,0
+TLYS.US,D,20240712,000000,6.04,6.05,5.91,5.94,57690,0
+TLYS.US,D,20240715,000000,6.02,6.02,5.8,5.82,67865,0
+TLYS.US,D,20240716,000000,5.95,6,5.8,5.94,68387,0
+TLYS.US,D,20240717,000000,5.79,6.28,5.79,6.28,155072,0
+TLYS.US,D,20240718,000000,6.22,6.22,5.66,5.67,128487,0
+TLYS.US,D,20240719,000000,5.59,5.625,5.32,5.33,60045,0
+TLYS.US,D,20240722,000000,5.33,5.56,5.19,5.47,145562,0
+TLYS.US,D,20240723,000000,5.43,5.49,5.11,5.13,102586,0
+TLYS.US,D,20240724,000000,5.14,5.31,5.03,5.19,62239,0
+TLYS.US,D,20240725,000000,5.18,5.77,5.14,5.62,201779,0
+TLYS.US,D,20240726,000000,5.65,5.68,5.39,5.49,87977,0
+TLYS.US,D,20240729,000000,5.51,5.51,5.29,5.42,37962,0
+TLYS.US,D,20240730,000000,5.43,5.77,5.43,5.75,91844,0
+TLYS.US,D,20240731,000000,5.66,6.12,5.66,5.86,112805,0
+TLYS.US,D,20240801,000000,5.91,5.91,5.42,5.6,83939,0
+TLYS.US,D,20240802,000000,5.35,5.45,5.229,5.25,67724,0
+TLYS.US,D,20240805,000000,4.99,5.06,4.89,5.04,144402,0
+TLYS.US,D,20240806,000000,5.03,5.065,4.72,4.74,94212,0
+TLYS.US,D,20240807,000000,4.8,4.8,4.44,4.45,62330,0
+TLYS.US,D,20240808,000000,4.55,4.69,4.37,4.65,80704,0
+TLYS.US,D,20240809,000000,4.6,4.82,4.6,4.65,47222,0
+TLYS.US,D,20240812,000000,4.7,4.7,4.54,4.56,54982,0
+TLYS.US,D,20240813,000000,4.61,4.75,4.53,4.7,40640,0
+TLYS.US,D,20240814,000000,4.69,4.69,4.55,4.63,32583,0
+TLYS.US,D,20240815,000000,4.8,4.96,4.7269,4.86,32469,0
+TLYS.US,D,20240816,000000,4.87,5.1,4.87,5.09,27908,0
+TLYS.US,D,20240819,000000,5.02,5.155,5.01,5.08,217187,0
+TLYS.US,D,20240820,000000,5.01,5.05,4.82,4.83,33237,0
+TLYS.US,D,20240821,000000,4.9,4.96,4.7593,4.91,36638,0
+TLYS.US,D,20240822,000000,4.9,5.21,4.83,5.15,47965,0
+TLYS.US,D,20240823,000000,5.27,6.01,5.26,5.9,93127,0
+TLYS.US,D,20240826,000000,5.97,5.9732,5.37,5.37,142916,0
+TLYS.US,D,20240827,000000,5.34,5.51,5.34,5.38,40901,0
+TLYS.US,D,20240828,000000,5.33,5.56,5.325,5.55,42927,0
+TLYS.US,D,20240829,000000,5.66,5.66,5.405,5.49,82803,0
+TLYS.US,D,20240830,000000,5.45,5.49,5.18,5.36,70501,0
+TLYS.US,D,20240903,000000,5.26,5.325,4.8,5.12,69558,0
+TLYS.US,D,20240904,000000,5.04,5.25,4.885,4.94,40878,0
+TLYS.US,D,20240905,000000,4.96,4.96,4.74,4.75,72969,0
+TLYS.US,D,20240906,000000,4.74,4.88,4.54,4.54,86068,0
+TLYS.US,D,20240909,000000,4.64,4.8275,4.54,4.56,103870,0
+TLYS.US,D,20240910,000000,4.54,4.97,4.54,4.97,83423,0
+TLYS.US,D,20240911,000000,4.89,4.945,4.61,4.74,51904,0
+TLYS.US,D,20240912,000000,4.82,4.88,4.65,4.83,35772,0
+TLYS.US,D,20240913,000000,4.93,5.2,4.87,5.19,40865,0
+TLYS.US,D,20240916,000000,5.19,5.19,4.94,4.95,28522,0
+TLYS.US,D,20240917,000000,5.07,5.11,4.9,5.11,61418,0
+TLYS.US,D,20240918,000000,5.139,5.295,5.03,5.1,62773,0
+TLYS.US,D,20240919,000000,5.27,5.35,4.96,5.06,47358,0
+TLYS.US,D,20240920,000000,4.95,5.05,4.77,4.82,211200,0
+TLYS.US,D,20240923,000000,4.77,4.89,4.63,4.82,117187,0
+TLYS.US,D,20240924,000000,4.86,4.94,4.73,4.92,61438,0
+TLYS.US,D,20240925,000000,4.865,4.9,4.7,4.79,40280,0
+TLYS.US,D,20240926,000000,4.88,4.88,4.69,4.69,198603,0
+TLYS.US,D,20240927,000000,4.78,4.99,4.75,4.98,27332,0
+TLYS.US,D,20240930,000000,5,5.17,4.95,5.1,63535,0
+TLYS.US,D,20241001,000000,5.09,5.09,4.69,4.69,49294,0
+TLYS.US,D,20241002,000000,4.68,4.7067,4.55,4.61,41541,0
+TLYS.US,D,20241003,000000,4.53,4.58,4.46,4.48,66599,0
+TLYS.US,D,20241004,000000,4.59,4.68,4.46,4.65,38620,0
+TLYS.US,D,20241007,000000,4.68,4.68,4.45,4.59,37778,0
+TLYS.US,D,20241008,000000,4.61,4.67,4.515,4.65,47518,0
+TLYS.US,D,20241009,000000,4.71,4.71,4.49,4.53,40092,0
+TLYS.US,D,20241010,000000,4.45,4.515,4.3,4.31,68929,0
+TLYS.US,D,20241011,000000,4.33,4.55,4.33,4.54,29724,0
+TLYS.US,D,20241014,000000,4.49,4.57,4.3601,4.43,35879,0
+TLYS.US,D,20241015,000000,4.41,4.55,4.36,4.36,47307,0
+TLYS.US,D,20241016,000000,4.45,4.55,4.3,4.5,52949,0
+TLYS.US,D,20241017,000000,4.42,4.48,4.36,4.43,37934,0
+TLYS.US,D,20241018,000000,4.46,4.47,4.3059,4.42,56568,0
+TLYS.US,D,20241021,000000,4.37,4.37,4.195,4.2,34900,0
+TLYS.US,D,20241022,000000,4.14,4.2644,4.08,4.11,63954,0
+TLYS.US,D,20241023,000000,4.1,4.19,3.925,4.11,48850,0
+TLYS.US,D,20241024,000000,4.13,4.13,3.94,3.99,36787,0
+TLYS.US,D,20241025,000000,3.96,4.08,3.86,4.04,51813,0
+TLYS.US,D,20241028,000000,4.07,4.14,3.98,4.13,37239,0
+TLYS.US,D,20241029,000000,4.07,4.17,3.98,4.06,48331,0
+TLYS.US,D,20241030,000000,4.07,4.13,4.03,4.09,42406,0
+TLYS.US,D,20241031,000000,3.98,4.06,3.95,4.02,40689,0
+TLYS.US,D,20241101,000000,3.94,3.99,3.91,3.94,41827,0
+TLYS.US,D,20241104,000000,3.95,3.95,3.7653,3.85,38551,0
+TLYS.US,D,20241105,000000,3.79,4.21,3.7835,4.21,56043,0
+TLYS.US,D,20241106,000000,4.43,4.57,4.27,4.56,132376,0
+TLYS.US,D,20241107,000000,4.49,4.49,4.24,4.29,64215,0
+TLYS.US,D,20241108,000000,4.29,4.3,4.1,4.11,47172,0
+TLYS.US,D,20241111,000000,4.215,4.28,4.15,4.19,26202,0
+TLYS.US,D,20241112,000000,4.11,4.1699,4.04,4.04,62948,0
+TLYS.US,D,20241113,000000,4.08,4.13,3.87,3.87,45987,0
+TLYS.US,D,20241114,000000,3.925,4.09,3.86,3.99,60089,0
+TLYS.US,D,20241115,000000,3.96,4.2,3.9,4.18,57526,0
+TLYS.US,D,20241118,000000,4.22,4.22,3.78,3.85,62830,0
+TLYS.US,D,20241119,000000,3.86,3.86,3.67,3.68,39816,0
+TLYS.US,D,20241120,000000,3.77,3.77,3.57,3.67,29134,0
+TLYS.US,D,20241121,000000,3.7,3.83,3.635,3.78,46926,0
+TLYS.US,D,20241122,000000,3.78,3.95,3.75,3.91,27637,0
+TLYS.US,D,20241125,000000,4.05,4.1248,3.96,4,33203,0
+TLYS.US,D,20241126,000000,4.05,4.21,3.9,4.18,46388,0
+TLYS.US,D,20241127,000000,4.25,4.395,4.18,4.21,59336,0
+TLYS.US,D,20241129,000000,4.35,4.56,4.28,4.47,30412,0
+TLYS.US,D,20241202,000000,4.46,4.77,4.46,4.68,62261,0
+TLYS.US,D,20241203,000000,4.65,4.65,4.42,4.44,43972,0
+TLYS.US,D,20241204,000000,4.35,4.55,4.31,4.51,37004,0
+TLYS.US,D,20241205,000000,4.47,4.575,4.15,4.38,68009,0
+TLYS.US,D,20241206,000000,4.2,4.5,3.85,4.22,135320,0
+TLYS.US,D,20241209,000000,4.16,4.32,3.85,4.01,218338,0
+TLYS.US,D,20241210,000000,3.937,3.96,3.69,3.72,85536,0
+TLYS.US,D,20241211,000000,3.75,3.8364,3.52,3.53,69708,0
+TLYS.US,D,20241212,000000,3.55,3.59,3.47,3.52,56048,0
+TLYS.US,D,20241213,000000,3.47,3.55,3.3,3.47,61870,0
+TLYS.US,D,20241216,000000,3.495,3.64,3.41,3.45,56188,0
+TLYS.US,D,20241217,000000,3.39,3.54,3.37,3.38,54778,0
+TLYS.US,D,20241218,000000,3.42,3.51,3.23,3.23,110979,0
+TLYS.US,D,20241219,000000,3.375,3.58,3.28,3.45,111742,0
+TLYS.US,D,20241220,000000,3.494,3.57,3.25,3.26,208494,0
+TLYS.US,D,20241223,000000,3.32,3.56,3.22,3.51,91872,0
+TLYS.US,D,20241224,000000,3.55,3.93,3.455,3.56,334796,0
+TLYS.US,D,20241226,000000,3.7781,3.7781,3.4,3.67,144156,0
+TLYS.US,D,20241227,000000,3.71,3.93,3.56,3.9,406334,0
+TLYS.US,D,20241230,000000,3.95,4,3.78,3.99,301532,0
+TLYS.US,D,20241231,000000,3.99,4.28,3.9,4.25,189497,0
+TLYS.US,D,20250102,000000,4.25,4.63,4.0407,4.56,102806,0
+TLYS.US,D,20250103,000000,4.66,4.75,4.38,4.55,94537,0
+TLYS.US,D,20250106,000000,4.54,4.72,4.15,4.43,116111,0
+TLYS.US,D,20250107,000000,4.335,4.45,4.04,4.39,85357,0
+TLYS.US,D,20250108,000000,4.295,4.34,4.11,4.28,153358,0
+TLYS.US,D,20250110,000000,4.15,4.33,4.045,4.25,94359,0
+TLYS.US,D,20250113,000000,4.05,4.19,3.95,4.16,105913,0
+TLYS.US,D,20250114,000000,4.085,4.13,3.77,4.1,108645,0
+TLYS.US,D,20250115,000000,4.1881,4.22,3.88,4.15,67908,0
+TLYS.US,D,20250116,000000,4.101,4.2,3.94,4.15,63098,0
+TLYS.US,D,20250117,000000,4.2,4.2,3.9,4.15,103866,0
+TLYS.US,D,20250121,000000,4.075,4.19,4.06,4.15,55004,0
+TLYS.US,D,20250122,000000,4.18,4.2,3.96,4.15,77026,0
+TLYS.US,D,20250123,000000,4.1807,4.44,4.04,4.36,108842,0
+TLYS.US,D,20250124,000000,4.3276,4.53,4.2,4.28,63540,0
+TLYS.US,D,20250127,000000,4.2,4.38,4.13,4.19,56069,0
+TLYS.US,D,20250128,000000,4.19,4.28,3.97,4.18,53474,0
+TLYS.US,D,20250129,000000,4.09,4.26,4,4.15,50545,0
+TLYS.US,D,20250130,000000,4.21,4.397,4.14,4.37,32299,0
+TLYS.US,D,20250131,000000,4.49,4.6,4.3,4.33,88334,0
+TLYS.US,D,20250203,000000,4.3,4.48,4.09,4.19,36336,0
+TLYS.US,D,20250204,000000,4.22,4.27,4.06,4.11,51423,0
+TLYS.US,D,20250205,000000,4.08,4.17,3.94,4,40672,0
+TLYS.US,D,20250206,000000,3.98,4.07,3.7,4.05,50186,0
+TLYS.US,D,20250207,000000,4.02,4.36,3.86,4.28,70751,0
+TLYS.US,D,20250210,000000,4.17,4.28,3.91,4.18,74017,0
+TLYS.US,D,20250211,000000,4.105,4.13,3.84,3.95,133366,0
+TLYS.US,D,20250212,000000,3.88,3.94,3.81,3.9,118868,0
+TLYS.US,D,20250213,000000,3.85,4.04,3.85,3.9,42533,0
+TLYS.US,D,20250214,000000,3.9801,4,3.75,3.87,66165,0
+TLYS.US,D,20250218,000000,3.89,4.005,3.77,3.9,39347,0
+TLYS.US,D,20250219,000000,3.86,3.91,3.73,3.8,69597,0
+TLYS.US,D,20250220,000000,3.98,3.98,3.55,3.74,116505,0
+TLYS.US,D,20250221,000000,3.77,3.83,3.57,3.65,72167,0
+TLYS.US,D,20250224,000000,3.68,3.69,3.52,3.59,61057,0
+TLYS.US,D,20250225,000000,3.635,3.68,3.51,3.51,61367,0
+TLYS.US,D,20250226,000000,3.66,3.66,3.4,3.61,84403,0
+TLYS.US,D,20250227,000000,3.71,3.71,3.54,3.63,17466,0
+TLYS.US,D,20250228,000000,3.625,4,3.58,3.8,244432,0
+TLYS.US,D,20250303,000000,3.84,3.93,3.49,3.89,205779,0
+TLYS.US,D,20250304,000000,3.79,4.155,3.4,4.07,152963,0
+TLYS.US,D,20250305,000000,4.08,4.15,3.9,4.14,99095,0
+TLYS.US,D,20250306,000000,4.11,4.15,3.8,4.13,58474,0
+TLYS.US,D,20250307,000000,3.935,4.3999,3.935,4.13,42198,0
+TLYS.US,D,20250310,000000,4.2249,4.2249,3.65,3.72,110971,0
+TLYS.US,D,20250311,000000,3.6615,3.73,3.55,3.58,39938,0
+TLYS.US,D,20250312,000000,3.565,3.6014,3.07,3.3,271758,0
+TLYS.US,D,20250313,000000,2.98,2.98,2.25,2.64,625115,0
+TLYS.US,D,20250314,000000,2.37,2.54,2.26,2.44,309918,0
+TLYS.US,D,20250317,000000,2.51,2.6,2.44,2.49,119049,0
+TLYS.US,D,20250318,000000,2.39,2.51,2.36,2.42,53097,0
+TLYS.US,D,20250319,000000,2.3471,2.48,2.33,2.46,64982,0
+TLYS.US,D,20250320,000000,2.41,2.44,2.19,2.34,81093,0
+TLYS.US,D,20250321,000000,2.33,2.39,2.17,2.35,153055,0
+TLYS.US,D,20250324,000000,2.35,2.41,2.23,2.34,52736,0
+TLYS.US,D,20250325,000000,2.25,2.4247,2.22,2.25,38886,0
+TLYS.US,D,20250326,000000,2.21,2.25,2.1001,2.25,45892,0
+TLYS.US,D,20250327,000000,2.1694,2.41,2.1694,2.32,298130,0
+TLYS.US,D,20250328,000000,2.2163,2.29,2.12,2.19,102929,0
+TLYS.US,D,20250331,000000,2.22,2.395,2.06,2.2,128476,0
+TLYS.US,D,20250401,000000,2.13,2.27,2.05,2.23,51855,0
+TLYS.US,D,20250402,000000,2.17,2.27,2.16,2.19,105540,0
+TLYS.US,D,20250403,000000,2.095,2.095,1.85,1.91,60371,0
+TLYS.US,D,20250404,000000,1.85,2.21,1.73,2.09,86942,0
+TLYS.US,D,20250407,000000,1.98,2.2,1.8807,2.08,64248,0
+TLYS.US,D,20250408,000000,2.15,2.21,1.82,1.88,102954,0
+TLYS.US,D,20250409,000000,1.8942,2.135,1.7,1.9,385279,0
+TLYS.US,D,20250410,000000,1.87,1.87,1.72,1.79,59918,0
+TLYS.US,D,20250411,000000,1.79,1.99,1.67,1.99,145352,0
+TLYS.US,D,20250414,000000,2.11,2.11,1.77,1.78,131491,0
+TLYS.US,D,20250415,000000,1.6906,1.791,1.6,1.62,69672,0
+TLYS.US,D,20250416,000000,1.66,1.76,1.55,1.63,77275,0
+TLYS.US,D,20250417,000000,1.6,1.73,1.55,1.67,114870,0
+TLYS.US,D,20250421,000000,1.63,1.71,1.49,1.66,101677,0
+TLYS.US,D,20250422,000000,1.62,1.72,1.57,1.7,74232,0
+TLYS.US,D,20250423,000000,1.745,1.8625,1.63,1.7,98048,0
+TLYS.US,D,20250424,000000,1.71,1.75,1.66,1.7,58350,0
+TLYS.US,D,20250425,000000,1.68,1.73,1.56,1.59,78833,0
+TLYS.US,D,20250428,000000,1.6,1.64,1.48,1.54,75792,0
+TLYS.US,D,20250429,000000,1.56,1.62,1.5006,1.57,83935,0
+TLYS.US,D,20250430,000000,1.52,1.6,1.45,1.53,114084,0
+TLYS.US,D,20250501,000000,1.5,1.5599,1.47,1.5,63310,0
+TLYS.US,D,20250502,000000,1.525,1.54,1.46,1.5,77080,0
+TLYS.US,D,20250505,000000,1.483,1.483,1.36,1.36,64672,0
+TLYS.US,D,20250506,000000,1.36,1.36,1.16,1.2,131982,0
+TLYS.US,D,20250507,000000,1.23,1.26,1.2,1.25,32939,0
+TLYS.US,D,20250508,000000,1.22,1.2531,1.135,1.19,1041537,0
+TLYS.US,D,20250509,000000,1.19,1.19,1.07,1.07,73823,0
+TLYS.US,D,20250512,000000,1.14,1.23,1.13,1.16,104018,0
+TLYS.US,D,20250513,000000,1.165,1.31,0.8001,0.8971,1434355,0
+TLYS.US,D,20250514,000000,0.92,1.05,0.58,0.6852,1555927,0
+TLYS.US,D,20250515,000000,0.75,0.85,0.571,0.7918,1777156,0
+TLYS.US,D,20250516,000000,0.7944,0.8825,0.767,0.8617,452923,0
+TLYS.US,D,20250519,000000,0.88,0.906,0.815,0.906,137141,0
+TLYS.US,D,20250520,000000,0.89,0.919,0.8451,0.9152,167777,0
+TLYS.US,D,20250521,000000,0.86,0.8818,0.786,0.8053,191345,0
+TLYS.US,D,20250522,000000,0.828,0.9446,0.79,0.8668,811547,0
+TLYS.US,D,20250523,000000,0.85,0.8854,0.8007,0.8654,163828,0
+TLYS.US,D,20250527,000000,0.8453,0.9249,0.8,0.9102,176238,0
+TLYS.US,D,20250528,000000,0.9,0.9732,0.8571,0.9531,152446,0
+TLYS.US,D,20250529,000000,0.974999,1.1,0.95,1.09,169988,0
+TLYS.US,D,20250530,000000,1.1,1.48,0.98501,1.43,4564338,0
+TLYS.US,D,20250602,000000,1.47,2.23,1.4,1.46,4990300,0
+TLYS.US,D,20250603,000000,1.5498,1.55,1.25,1.34,1220609,0
+TLYS.US,D,20250604,000000,1.37,1.49,1.265,1.3,1530958,0
+TLYS.US,D,20250605,000000,1.34,1.83,1.33,1.46,3744057,0
+TLYS.US,D,20250606,000000,1.55,1.575,1.33,1.35,778654,0
+TLYS.US,D,20250609,000000,1.33,1.38,1.19,1.28,493811,0
+TLYS.US,D,20250610,000000,1.35,1.52,1.25,1.28,1198189,0
+TLYS.US,D,20250611,000000,1.28,1.31,1.21,1.22,381845,0
+TLYS.US,D,20250612,000000,1.21,1.24,1.15,1.22,267780,0
+TLYS.US,D,20250613,000000,1.2,1.225,1.14,1.15,209409,0
+TLYS.US,D,20250616,000000,1.165,1.22,1.14,1.22,132486,0
+TLYS.US,D,20250617,000000,1.2197,1.28,1.16,1.22,139448,0
+TLYS.US,D,20250618,000000,1.2004,1.25,1.19,1.19,128016,0
+TLYS.US,D,20250620,000000,1.23,1.26,1.175,1.2,181144,0
+TLYS.US,D,20250623,000000,1.2274,1.26,1.19,1.19,159806,0
+TLYS.US,D,20250624,000000,1.2,1.25,1.17,1.17,73277,0
+TLYS.US,D,20250625,000000,1.12,1.18,1.12,1.13,152775,0
+TLYS.US,D,20250626,000000,1.13,1.35,1.12,1.27,397531,0
+TLYS.US,D,20250627,000000,1.2568,1.58,1.24,1.25,3351412,0
+TLYS.US,D,20250630,000000,1.2704,1.5295,1.2704,1.38,638521,0
+TLYS.US,D,20250701,000000,1.54,1.83,1.539,1.63,1950911,0
+TLYS.US,D,20250702,000000,1.71,1.77,1.6,1.6,454914,0
+TLYS.US,D,20250703,000000,1.6394,1.76,1.61,1.73,217041,0
+TLYS.US,D,20250707,000000,1.69,1.69,1.49,1.49,262797,0
+TLYS.US,D,20250708,000000,1.53,1.5999,1.43,1.45,246937,0
+TLYS.US,D,20250709,000000,1.45,1.495,1.405,1.46,352031,0
+TLYS.US,D,20250710,000000,1.43,1.52,1.4024,1.46,141474,0
+TLYS.US,D,20250711,000000,1.446,1.48,1.43,1.47,69220,0
+TLYS.US,D,20250714,000000,1.45,1.46,1.41,1.42,58762,0
+TLYS.US,D,20250715,000000,1.4499,1.53,1.4,1.45,81351,0
+TLYS.US,D,20250716,000000,1.4221,1.43,1.37,1.37,73580,0
+TLYS.US,D,20250717,000000,1.3754,1.49,1.32,1.43,124273,0
+TLYS.US,D,20250718,000000,1.4302,1.4653,1.4,1.45,65218,0
+TLYS.US,D,20250721,000000,1.47,1.49,1.4,1.4,106127,0
+TLYS.US,D,20250722,000000,1.42,1.54,1.3701,1.49,244857,0
+TLYS.US,D,20250723,000000,1.4899,1.65,1.47,1.63,145512,0
+TLYS.US,D,20250724,000000,1.6135,2.2192,1.6,1.97,1901727,0
+TLYS.US,D,20250725,000000,1.95,1.97,1.75,1.79,344552,0
+TLYS.US,D,20250728,000000,1.855,2.31,1.79,1.97,755760,0
+TLYS.US,D,20250729,000000,1.97,1.9899,1.72,1.89,224697,0
+TLYS.US,D,20250730,000000,1.89,1.97,1.77,1.84,204667,0
+TLYS.US,D,20250731,000000,1.86,1.92,1.7845,1.79,118901,0
+TLYS.US,D,20250801,000000,1.75,1.79,1.67,1.7,117724,0
+TLYS.US,D,20250804,000000,1.7,1.7792,1.64,1.68,143098,0
+TLYS.US,D,20250805,000000,1.7,1.8025,1.65,1.66,63908,0
+TLYS.US,D,20250806,000000,1.645,1.6567,1.54,1.56,89567,0
+TLYS.US,D,20250807,000000,1.5105,1.61,1.5,1.5,95540,0
+TLYS.US,D,20250808,000000,1.53,1.53,1.37,1.38,204611,0
+TLYS.US,D,20250811,000000,1.39,1.4097,1.2304,1.27,201717,0
+TLYS.US,D,20250812,000000,1.34,1.35,1.215,1.3,208732,0
+TLYS.US,D,20250813,000000,1.4,1.61,1.39,1.59,330586,0
+TLYS.US,D,20250814,000000,1.59,1.59,1.44,1.46,117899,0
+TLYS.US,D,20250815,000000,1.4502,1.56,1.4112,1.53,133730,0
+TLYS.US,D,20250818,000000,1.5505,1.62,1.5024,1.58,88567,0
+TLYS.US,D,20250819,000000,1.5542,1.625,1.52,1.52,78549,0
+TLYS.US,D,20250820,000000,1.4537,1.5426,1.4401,1.53,60307,0
+TLYS.US,D,20250821,000000,1.6,1.61,1.5,1.53,57257,0
+TLYS.US,D,20250822,000000,1.5624,1.8302,1.51,1.79,312067,0
+TLYS.US,D,20250825,000000,1.77,2.06,1.68,1.98,256985,0
+TLYS.US,D,20250826,000000,1.976,2.0289,1.76,1.81,188791,0
+TLYS.US,D,20250827,000000,1.82,1.96,1.8,1.87,152541,0
+TLYS.US,D,20250828,000000,1.89,1.98,1.88,1.93,106827,0
+TLYS.US,D,20250829,000000,2.025,2.03,1.9,1.97,117089,0
+TLYS.US,D,20250902,000000,1.96,2.05,1.78,1.79,190997,0
+TLYS.US,D,20250903,000000,1.81,2.1,1.78,2.03,1511718,0
+TLYS.US,D,20250904,000000,2.22,2.44,1.92,2.1,1068014,0
+TLYS.US,D,20250905,000000,2.1351,2.17,1.87,1.9,315248,0
+TLYS.US,D,20250908,000000,1.98,2.02,1.8862,1.99,283841,0
+TLYS.US,D,20250909,000000,1.9973,2.08,1.95,2.02,161999,0
+TLYS.US,D,20250910,000000,2.06,2.07,1.95,1.97,143827,0
+TLYS.US,D,20250911,000000,2,2.04,1.96,1.96,137762,0
+TLYS.US,D,20250912,000000,1.98,1.9858,1.83,1.88,128040,0
+TLYS.US,D,20250915,000000,1.9515,2.02,1.88,2,151308,0
+TLYS.US,D,20250916,000000,2.0155,2.0289,1.9407,2.02,142743,0
+TLYS.US,D,20250917,000000,2.04,2.05,1.955,1.99,180288,0
+TLYS.US,D,20250918,000000,2.04,2.04,1.9238,2.02,63938,0
+TLYS.US,D,20250919,000000,1.9166,2.0113,1.83,1.83,196715,0
+TLYS.US,D,20250922,000000,1.95,2.21,1.83,1.96,256293,0
+TLYS.US,D,20250923,000000,1.95,2.01,1.94,1.99,58379,0
+TLYS.US,D,20250924,000000,1.97,2.03,1.96,1.99,53454,0
+TLYS.US,D,20250925,000000,2.05,2.06,1.9497,1.99,26825,0
+TLYS.US,D,20250926,000000,1.98,2.08,1.97,2.08,84659,0
+TLYS.US,D,20250929,000000,2.0301,2.07,1.97,2,48722,0
+TLYS.US,D,20250930,000000,2.03,2.0887,1.9701,2.06,94442,0
+TLYS.US,D,20251001,000000,2.09,2.09,2,2.03,21959,0
+TLYS.US,D,20251002,000000,2,2.03,1.97,2,33649,0
+TLYS.US,D,20251003,000000,2,2.0199,1.935,1.99,57969,0
+TLYS.US,D,20251006,000000,2,2,1.93,1.95,47588,0
+TLYS.US,D,20251007,000000,1.985,1.99,1.85,1.86,100203,0
+TLYS.US,D,20251008,000000,1.86,1.91,1.71,1.79,198985,0
+TLYS.US,D,20251009,000000,1.84,1.84,1.7,1.73,58872,0
+TLYS.US,D,20251010,000000,1.7418,1.82,1.52,1.56,160942,0
+TLYS.US,D,20251013,000000,1.57,1.63,1.54,1.62,37085,0
+TLYS.US,D,20251014,000000,1.65,1.69,1.56,1.65,26038,0
+TLYS.US,D,20251015,000000,1.673,1.77,1.55,1.6,57661,0
+TLYS.US,D,20251016,000000,1.6,1.64,1.52,1.53,100786,0
+TLYS.US,D,20251017,000000,1.52,1.62,1.48,1.5,136098,0
+TLYS.US,D,20251020,000000,1.53,1.59,1.5,1.59,47586,0
+TLYS.US,D,20251021,000000,1.645,1.9,1.62,1.87,365351,0
+TLYS.US,D,20251022,000000,1.89,1.89,1.76,1.77,206213,0
+TLYS.US,D,20251023,000000,1.7614,1.775,1.66,1.69,89955,0
+TLYS.US,D,20251024,000000,1.71,1.7167,1.68,1.69,51024,0
+TLYS.US,D,20251027,000000,1.73,1.74,1.69,1.69,53994,0
+TLYS.US,D,20251028,000000,1.69,1.7008,1.55,1.59,60364,0
+TLYS.US,D,20251029,000000,1.59,1.6087,1.53,1.54,40605,0
+TLYS.US,D,20251030,000000,1.52,1.5404,1.48,1.52,40070,0
+TLYS.US,D,20251031,000000,1.5,1.55,1.48,1.53,52332,0
+TLYS.US,D,20251103,000000,1.51,1.525,1.48,1.49,43095,0
+TLYS.US,D,20251104,000000,1.48,1.4993,1.45,1.49,35600,0
+TLYS.US,D,20251105,000000,1.48,1.4802,1.41,1.44,90139,0
+TLYS.US,D,20251106,000000,1.42,1.4396,1.37,1.42,34862,0
+TLYS.US,D,20251107,000000,1.42,1.46,1.38,1.41,55620,0
+TLYS.US,D,20251110,000000,1.4,1.42,1.36,1.4,31848,0
+TLYS.US,D,20251111,000000,1.45,1.45,1.36,1.39,16862,0
+TLYS.US,D,20251112,000000,1.36,1.43,1.36,1.38,52350,0
+TLYS.US,D,20251113,000000,1.36,1.45,1.33,1.34,72298,0
+TLYS.US,D,20251114,000000,1.3647,1.3647,1.3,1.31,32517,0
+TLYS.US,D,20251117,000000,1.31,1.338,1.2151,1.26,51085,0
+TLYS.US,D,20251118,000000,1.28,1.3,1.21,1.27,38100,0
+TLYS.US,D,20251119,000000,1.25,1.284,1.2,1.28,75184,0
+TLYS.US,D,20251120,000000,1.298,1.32,1.22,1.27,52408,0
+TLYS.US,D,20251121,000000,1.2606,1.2606,1.17,1.25,30187,0
+TLYS.US,D,20251124,000000,1.23,1.2422,1.16,1.18,17579,0
+TLYS.US,D,20251125,000000,1.2,1.27,1.14,1.19,50758,0
+TLYS.US,D,20251126,000000,1.18,1.4499,1.15,1.4,121302,0
+TLYS.US,D,20251128,000000,1.42,1.48,1.29,1.37,57674,0
+TLYS.US,D,20251201,000000,1.448,1.49,1.26,1.47,121035,0
+TLYS.US,D,20251202,000000,1.463,1.51,1.4206,1.47,83578,0
+TLYS.US,D,20251203,000000,1.54,1.8,1.52,1.8,4906839,0
+TLYS.US,D,20251204,000000,1.86,1.9,1.645,1.77,970588,0
+TLYS.US,D,20251205,000000,1.71,1.87,1.695,1.8,400873,0
+TLYS.US,D,20251208,000000,1.79,1.84,1.71,1.76,201592,0
+TLYS.US,D,20251209,000000,1.78,2.05,1.74,1.96,299055,0
+TLYS.US,D,20251210,000000,1.9499,2.005,1.89,1.9,114528,0
+TLYS.US,D,20251211,000000,1.9,1.99,1.8628,1.94,125333,0
+TLYS.US,D,20251212,000000,1.92,1.96,1.86,1.91,60250,0
+TLYS.US,D,20251215,000000,1.92,1.9552,1.79,1.81,49264,0
+TLYS.US,D,20251216,000000,1.7541,1.84,1.74,1.81,59078,0
+TLYS.US,D,20251217,000000,1.7676,1.91,1.7676,1.86,79708,0
+TLYS.US,D,20251218,000000,1.862,1.9,1.78,1.8,65655,0
+TLYS.US,D,20251219,000000,1.71,1.89,1.71,1.85,130664,0
+TLYS.US,D,20251222,000000,1.8376,1.9,1.7701,1.85,55043,0
+TLYS.US,D,20251223,000000,1.82,1.85,1.7871,1.81,54337,0
+TLYS.US,D,20251224,000000,1.76,1.87,1.76,1.86,37764,0
+TLYS.US,D,20251226,000000,1.8101,1.85,1.8002,1.83,48340,0
+TLYS.US,D,20251229,000000,1.82,1.91,1.78,1.87,193874,0
+TLYS.US,D,20251230,000000,1.83,1.93,1.81,1.88,65599,0
+TLYS.US,D,20251231,000000,1.82,2.11,1.82,1.99,205156,0
+TLYS.US,D,20260102,000000,1.99,2.09,1.95,2.02,174557,0
+TLYS.US,D,20260105,000000,1.9727,2.0802,1.97,1.97,104886,0
+TLYS.US,D,20260106,000000,1.96,2,1.945,2,47937,0
+TLYS.US,D,20260107,000000,2.015,2.015,1.8,1.8,56541,0
+TLYS.US,D,20260108,000000,1.81,1.88,1.78,1.82,65764,0
+TLYS.US,D,20260109,000000,1.8201,1.84,1.66,1.66,126341,0
+TLYS.US,D,20260112,000000,1.72,1.78,1.62,1.74,49713,0
+TLYS.US,D,20260113,000000,1.81,1.855,1.68,1.68,33997,0
+TLYS.US,D,20260114,000000,1.8,1.8,1.64,1.69,41192,0
+TLYS.US,D,20260115,000000,1.66,1.67,1.58,1.66,38904,0
+TLYS.US,D,20260116,000000,1.6761,1.715,1.658,1.68,40463,0
+TLYS.US,D,20260120,000000,1.67,1.6866,1.61,1.63,88895,0
+TLYS.US,D,20260121,000000,1.66,1.73,1.654,1.68,31971,0
+TLYS.US,D,20260122,000000,1.7201,1.7237,1.637,1.68,65936,0
+TLYS.US,D,20260123,000000,1.75,1.75,1.62,1.66,56491,0
+TLYS.US,D,20260126,000000,1.61,1.686,1.54,1.54,35239,0
+TLYS.US,D,20260127,000000,1.61,1.63,1.5,1.52,40448,0
+TLYS.US,D,20260128,000000,1.5,1.55,1.47,1.53,20442,0
+TLYS.US,D,20260129,000000,1.5,1.545,1.48,1.52,52354,0
+TLYS.US,D,20260130,000000,1.548,1.55,1.452,1.47,88018,0
+TLYS.US,D,20260202,000000,1.48,1.52,1.43,1.45,52235,0
+TLYS.US,D,20260203,000000,1.44,1.4899,1.44,1.45,17487,0
+TLYS.US,D,20260204,000000,1.48,1.54,1.46,1.49,29799,0
+TLYS.US,D,20260205,000000,1.505,1.51,1.44,1.44,18024,0
+TLYS.US,D,20260206,000000,1.46,1.465,1.43,1.44,45608,0
+TLYS.US,D,20260209,000000,1.44,1.475,1.43,1.46,51609,0
+TLYS.US,D,20260210,000000,1.538,1.538,1.42,1.42,48371,0
+TLYS.US,D,20260211,000000,1.46,1.46,1.41,1.41,65722,0
+TLYS.US,D,20260212,000000,1.43,1.4658,1.32,1.38,26598,0
+TLYS.US,D,20260213,000000,1.3919,1.3919,1.35,1.39,11603,0
+TLYS.US,D,20260217,000000,1.39,1.39,1.33,1.35,39616,0
+TLYS.US,D,20260218,000000,1.35,1.435,1.33,1.39,48123,0
diff --git a/daily/us/nyse stocks/2/tnk.us.txt b/daily/us/nyse stocks/2/tnk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1e1b5b902ff7d8604ddbce2191da2219e02d6161
--- /dev/null
+++ b/daily/us/nyse stocks/2/tnk.us.txt	
@@ -0,0 +1,4574 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TNK.US,D,20071212,000000,95.936,95.936,95.936,95.936,0,0
+TNK.US,D,20071213,000000,97.168,100.1,96.408,98.416,1024474,0
+TNK.US,D,20071214,000000,98.832,102.57,97.168,102.33,131712,0
+TNK.US,D,20071217,000000,102.28,105.76,101.58,104.28,110485,0
+TNK.US,D,20071218,000000,101.72,118.01,98.384,109.21,181920,0
+TNK.US,D,20071219,000000,110.68,114.77,104.23,106.98,100036,0
+TNK.US,D,20071220,000000,107.18,107.48,101.58,103.78,41145,0
+TNK.US,D,20071221,000000,103.78,105.26,101.53,104.78,51268,0
+TNK.US,D,20071224,000000,105.51,108.71,104.82,108.71,14576,0
+TNK.US,D,20071226,000000,108.71,108.71,104.44,106.5,21040,0
+TNK.US,D,20071227,000000,106.71,107.23,102.06,102.06,23073,0
+TNK.US,D,20071228,000000,103.3,107.48,102.06,106.36,44357,0
+TNK.US,D,20071231,000000,105.51,113.1,105.04,108.2,31507,0
+TNK.US,D,20080102,000000,105.86,108.2,103.3,105.26,18641,0
+TNK.US,D,20080103,000000,107.48,107.48,102.06,102.23,22955,0
+TNK.US,D,20080104,000000,100.84,102.06,89.28,94.256,157642,0
+TNK.US,D,20080107,000000,94.696,94.888,84.672,92.632,164335,0
+TNK.US,D,20080108,000000,92.632,94.16,86.128,87.328,36576,0
+TNK.US,D,20080109,000000,85.752,87.176,76.24,84.112,148301,0
+TNK.US,D,20080110,000000,82.048,85.456,79.928,84.4,41542,0
+TNK.US,D,20080111,000000,80.096,86.024,80.096,84.84,9626,0
+TNK.US,D,20080114,000000,85.296,85.296,80.272,81.664,28318,0
+TNK.US,D,20080115,000000,80.176,80.968,76.488,78.848,65743,0
+TNK.US,D,20080116,000000,78.712,78.712,72.303,75.17,77543,0
+TNK.US,D,20080117,000000,74.422,75.225,71.375,73.113,54871,0
+TNK.US,D,20080118,000000,73.785,75.17,73.342,74.368,22971,0
+TNK.US,D,20080122,000000,66.753,75.256,66.753,74.828,28943,0
+TNK.US,D,20080123,000000,73.205,76.848,71.081,74.025,60640,0
+TNK.US,D,20080124,000000,74.773,79.344,74.57,78.712,46674,0
+TNK.US,D,20080125,000000,79.504,82.792,77.488,80.176,51065,0
+TNK.US,D,20080128,000000,81.168,84.56,80.488,83.872,49927,0
+TNK.US,D,20080129,000000,84.4,92.88,84.352,88.848,108006,0
+TNK.US,D,20080130,000000,89.24,94.496,89.24,92.232,72512,0
+TNK.US,D,20080131,000000,90.656,95.032,88.64,93.456,24068,0
+TNK.US,D,20080201,000000,93.968,97.4,93.968,95.936,72999,0
+TNK.US,D,20080204,000000,96.856,96.856,91.896,93.352,19292,0
+TNK.US,D,20080205,000000,92.928,93.624,90.912,91.008,28289,0
+TNK.US,D,20080206,000000,91.448,92.88,85.336,85.336,29680,0
+TNK.US,D,20080207,000000,88.64,89.48,86.128,87.328,45597,0
+TNK.US,D,20080208,000000,87.328,88.544,85.928,86.92,18609,0
+TNK.US,D,20080211,000000,86.072,88.4,85.6,86.424,74057,0
+TNK.US,D,20080212,000000,86.632,88.056,86.072,86.072,45678,0
+TNK.US,D,20080213,000000,84.84,87.064,83.632,84.312,41023,0
+TNK.US,D,20080214,000000,85.048,89.48,84.84,86.632,18520,0
+TNK.US,D,20080215,000000,86.072,88.008,86.024,87.064,14067,0
+TNK.US,D,20080219,000000,87.328,89.28,86.824,88.208,22850,0
+TNK.US,D,20080220,000000,88.544,88.544,85.392,87.28,8436,0
+TNK.US,D,20080221,000000,88.448,89.088,85.6,85.6,35372,0
+TNK.US,D,20080222,000000,86.424,87.176,84.352,84.352,27057,0
+TNK.US,D,20080225,000000,83.728,89.192,83.728,88.256,34314,0
+TNK.US,D,20080226,000000,88.584,88.584,84.84,86.824,21203,0
+TNK.US,D,20080227,000000,85.224,90.616,84.84,89.672,14108,0
+TNK.US,D,20080228,000000,90.512,90.816,84.4,86.184,22606,0
+TNK.US,D,20080229,000000,85.6,85.872,82.352,83.144,41856,0
+TNK.US,D,20080303,000000,81.448,82.88,80.376,81.992,27493,0
+TNK.US,D,20080304,000000,82.168,83.528,80.664,81.568,36991,0
+TNK.US,D,20080305,000000,80.376,81.848,80.176,81.392,11425,0
+TNK.US,D,20080306,000000,82.936,82.936,80.176,80.664,9554,0
+TNK.US,D,20080307,000000,80.664,81.664,75.077,77.144,31283,0
+TNK.US,D,20080310,000000,77.488,77.824,74.025,74.921,12238,0
+TNK.US,D,20080311,000000,77.24,78.224,76.008,77.424,8467,0
+TNK.US,D,20080312,000000,79.632,80.04,77.144,77.672,4777,0
+TNK.US,D,20080313,000000,77.24,77.368,75.747,76.696,6485,0
+TNK.US,D,20080314,000000,75.747,75.747,72.502,73.113,12909,0
+TNK.US,D,20080317,000000,66.514,72.502,66.514,70.889,16182,0
+TNK.US,D,20080318,000000,71.322,76.4,71.271,76.008,15266,0
+TNK.US,D,20080319,000000,76.152,78.264,75.514,77.728,13173,0
+TNK.US,D,20080320,000000,77.968,81.504,76.744,80.224,9941,0
+TNK.US,D,20080324,000000,75.903,82.84,75.903,82.168,10164,0
+TNK.US,D,20080325,000000,85.504,86.184,83.728,86.072,7766,0
+TNK.US,D,20080326,000000,88.056,89.04,86.424,87.56,18540,0
+TNK.US,D,20080327,000000,86.184,88.544,82.648,84.032,15665,0
+TNK.US,D,20080328,000000,88.312,88.312,84.904,86.024,41084,0
+TNK.US,D,20080331,000000,85.6,89.776,83.632,84.208,212310,0
+TNK.US,D,20080401,000000,84.208,87.808,81.08,82.728,98044,0
+TNK.US,D,20080402,000000,82.696,83.632,80.72,82.304,58239,0
+TNK.US,D,20080403,000000,81.752,83.632,81.448,82.304,70546,0
+TNK.US,D,20080404,000000,82.392,84.112,81.264,83.984,72424,0
+TNK.US,D,20080407,000000,84.904,91.512,82.352,88.976,55135,0
+TNK.US,D,20080408,000000,88.976,91.84,87.456,90.328,20776,0
+TNK.US,D,20080409,000000,89.536,90.448,88.352,89.424,19596,0
+TNK.US,D,20080410,000000,90.328,91.84,89.088,91.8,12897,0
+TNK.US,D,20080411,000000,90.408,91.64,85.752,86.336,11936,0
+TNK.US,D,20080414,000000,87.064,88.696,87.064,87.56,12202,0
+TNK.US,D,20080415,000000,88.544,90.768,88.152,88.544,15569,0
+TNK.US,D,20080416,000000,89.04,93.968,88.056,88.584,41241,0
+TNK.US,D,20080417,000000,88.544,89.776,84.84,88.544,22856,0
+TNK.US,D,20080418,000000,89.536,91.936,88.928,90.656,34298,0
+TNK.US,D,20080421,000000,90.656,94.408,89.928,92.536,20437,0
+TNK.US,D,20080422,000000,93.456,96.672,93.12,96.312,28255,0
+TNK.US,D,20080423,000000,96.856,98.384,95.936,96.464,30166,0
+TNK.US,D,20080424,000000,96.672,98.384,93.968,97.456,21442,0
+TNK.US,D,20080425,000000,98.568,99.368,97.832,98.384,24069,0
+TNK.US,D,20080428,000000,98.384,103.06,97.344,102.61,34658,0
+TNK.US,D,20080429,000000,102.18,102.18,96.056,98.48,18227,0
+TNK.US,D,20080430,000000,98.888,102.75,97.456,99.28,13632,0
+TNK.US,D,20080501,000000,98.568,100.9,95.032,98.128,16271,0
+TNK.US,D,20080502,000000,100.04,105.04,97.832,98.128,14673,0
+TNK.US,D,20080505,000000,99.104,100.37,97.64,99.95,15936,0
+TNK.US,D,20080506,000000,98.888,103.56,98.48,100,18872,0
+TNK.US,D,20080507,000000,100.6,102.11,97.888,98.088,15921,0
+TNK.US,D,20080508,000000,97.296,98.688,97.296,98.384,11009,0
+TNK.US,D,20080509,000000,98.384,105.76,98.192,105.26,41138,0
+TNK.US,D,20080512,000000,105.26,111.56,104.18,105.22,48771,0
+TNK.US,D,20080513,000000,105.3,113.05,105.3,112.45,49142,0
+TNK.US,D,20080514,000000,114.63,117.78,112.5,114.42,60277,0
+TNK.US,D,20080515,000000,123.66,123.66,115.6,117.14,39115,0
+TNK.US,D,20080516,000000,118.15,120.17,115.6,119.53,33312,0
+TNK.US,D,20080519,000000,128.58,128.58,115.6,115.89,70658,0
+TNK.US,D,20080520,000000,115.95,119.98,113.59,114.96,61174,0
+TNK.US,D,20080521,000000,112.66,118.06,111.51,117.37,36374,0
+TNK.US,D,20080522,000000,117.86,118.32,105.51,108.71,61838,0
+TNK.US,D,20080523,000000,110.74,110.74,101.49,103.74,48321,0
+TNK.US,D,20080527,000000,104.28,106.5,99.072,106.5,62285,0
+TNK.US,D,20080528,000000,105.76,107.44,103.37,107.44,21234,0
+TNK.US,D,20080529,000000,107.74,110.42,105.09,108.17,23963,0
+TNK.US,D,20080530,000000,109.59,109.59,106.98,107.74,16623,0
+TNK.US,D,20080602,000000,107.74,109.36,104.34,108.2,37571,0
+TNK.US,D,20080603,000000,111.18,115.46,106.66,108.04,45599,0
+TNK.US,D,20080604,000000,108.04,109.55,103.96,104.98,34975,0
+TNK.US,D,20080605,000000,104.23,107.58,103.78,106.74,38898,0
+TNK.US,D,20080606,000000,111.31,111.31,104.63,104.82,29361,0
+TNK.US,D,20080609,000000,103.5,105.26,101.09,101.19,39813,0
+TNK.US,D,20080610,000000,100.79,103.42,100.04,102.02,65294,0
+TNK.US,D,20080611,000000,101.94,106.26,101.94,105.62,58562,0
+TNK.US,D,20080612,000000,106.78,114.9,100.84,100.99,60549,0
+TNK.US,D,20080613,000000,102.61,107.44,102.33,107.44,36216,0
+TNK.US,D,20080616,000000,107.78,116.82,107.78,116.38,46716,0
+TNK.US,D,20080617,000000,116.14,117.47,113.23,114.9,20833,0
+TNK.US,D,20080618,000000,114.53,114.68,111.92,113.94,18743,0
+TNK.US,D,20080619,000000,115.36,115.36,111.56,113.34,19149,0
+TNK.US,D,20080620,000000,112.66,115.15,110.98,114.17,27633,0
+TNK.US,D,20080623,000000,114.42,116.78,110.36,110.42,31173,0
+TNK.US,D,20080624,000000,109.94,110.36,105.82,106.66,23340,0
+TNK.US,D,20080625,000000,107.08,108.86,105.66,106.61,29210,0
+TNK.US,D,20080626,000000,106.4,106.74,102.06,104.53,55320,0
+TNK.US,D,20080627,000000,103.9,113.34,102.61,113.34,99843,0
+TNK.US,D,20080630,000000,113.39,116.3,111.56,114.17,52478,0
+TNK.US,D,20080701,000000,115.11,115.11,106.61,109.59,34349,0
+TNK.US,D,20080702,000000,116.14,116.14,100.46,103,44260,0
+TNK.US,D,20080703,000000,102.23,102.23,95.624,100.41,18579,0
+TNK.US,D,20080707,000000,100.37,101.82,95.936,101.14,30902,0
+TNK.US,D,20080708,000000,101.42,109.83,99.95,108.9,55182,0
+TNK.US,D,20080709,000000,109.83,109.83,104.06,105.26,20141,0
+TNK.US,D,20080710,000000,106.4,109.52,102.75,109.26,19092,0
+TNK.US,D,20080711,000000,108.2,113.78,107.74,113.78,23926,0
+TNK.US,D,20080714,000000,123.04,123.04,109.78,110.74,15244,0
+TNK.US,D,20080715,000000,110.09,111.56,108.46,109.98,30748,0
+TNK.US,D,20080716,000000,110.85,111.56,109.12,110.68,19898,0
+TNK.US,D,20080717,000000,109.88,110.68,108.26,108.9,20922,0
+TNK.US,D,20080718,000000,110.59,114.26,108.71,109.21,22792,0
+TNK.US,D,20080721,000000,108.26,109.78,106.01,108.12,24699,0
+TNK.US,D,20080722,000000,107.08,107.88,106.5,107.48,41703,0
+TNK.US,D,20080723,000000,107.54,110.53,106.82,107.54,32306,0
+TNK.US,D,20080724,000000,107.54,110.68,100.84,102.8,38184,0
+TNK.US,D,20080725,000000,105.71,106.5,104.28,105.71,17979,0
+TNK.US,D,20080728,000000,105.76,107.05,104.13,104.68,17018,0
+TNK.US,D,20080729,000000,104.23,110.25,103.74,108.2,37511,0
+TNK.US,D,20080730,000000,107.78,111.31,106.31,109.74,18681,0
+TNK.US,D,20080731,000000,108.2,114.22,107.78,111.46,20613,0
+TNK.US,D,20080801,000000,111.92,112.54,108.04,109.01,23585,0
+TNK.US,D,20080804,000000,109.46,112.5,104.09,104.23,17024,0
+TNK.US,D,20080805,000000,104.28,104.89,97.256,100.25,33821,0
+TNK.US,D,20080806,000000,102.8,105.58,100.84,104.34,30614,0
+TNK.US,D,20080807,000000,104.78,105.3,98.832,101.94,32588,0
+TNK.US,D,20080808,000000,102.06,103.78,98.688,99.71,50086,0
+TNK.US,D,20080811,000000,101.09,101.89,100.14,100.9,34932,0
+TNK.US,D,20080812,000000,100.84,101.58,100.1,101.33,26479,0
+TNK.US,D,20080813,000000,98.48,98.48,95.736,96.56,28210,0
+TNK.US,D,20080814,000000,95.2,98.088,95.2,97.4,20719,0
+TNK.US,D,20080815,000000,98.296,98.344,90.656,92.576,29283,0
+TNK.US,D,20080818,000000,92.576,95.936,91.088,92.176,17975,0
+TNK.US,D,20080819,000000,92.4,95.816,91.544,93.76,12557,0
+TNK.US,D,20080820,000000,95.24,95.936,94.304,95.936,11224,0
+TNK.US,D,20080821,000000,95.936,95.936,94.536,95.344,21707,0
+TNK.US,D,20080822,000000,95.44,96.352,94.104,95.936,29080,0
+TNK.US,D,20080825,000000,95.984,97.888,95.44,95.936,35335,0
+TNK.US,D,20080826,000000,97.168,97.168,94.496,96.168,15288,0
+TNK.US,D,20080827,000000,96.464,100.1,95.816,99.368,40279,0
+TNK.US,D,20080828,000000,100.74,100.74,98.128,99.28,26498,0
+TNK.US,D,20080829,000000,99.81,99.81,98.344,99.104,10477,0
+TNK.US,D,20080902,000000,98,99.81,97.296,98.128,30704,0
+TNK.US,D,20080903,000000,99.32,99.368,97.504,98.784,24547,0
+TNK.US,D,20080904,000000,97.4,98.784,92.88,95.624,32205,0
+TNK.US,D,20080905,000000,95.576,95.576,86.24,86.728,46239,0
+TNK.US,D,20080908,000000,88.544,90.864,87.224,88.504,31561,0
+TNK.US,D,20080909,000000,88.888,89.144,84.312,84.312,67750,0
+TNK.US,D,20080910,000000,85.552,90.912,84.56,90.112,26009,0
+TNK.US,D,20080911,000000,90.448,90.768,87.696,89.48,15793,0
+TNK.US,D,20080912,000000,88.504,90.36,87.368,88.64,9501,0
+TNK.US,D,20080915,000000,88.544,90.328,86.024,86.728,18631,0
+TNK.US,D,20080916,000000,85.392,87.808,83.872,87.808,31587,0
+TNK.US,D,20080917,000000,88.976,88.976,80.664,80.72,17691,0
+TNK.US,D,20080918,000000,82.984,90.016,81.392,88.928,31831,0
+TNK.US,D,20080919,000000,89.32,103.3,89.32,94.696,48880,0
+TNK.US,D,20080922,000000,93.76,94.696,92.776,93.312,18426,0
+TNK.US,D,20080923,000000,92.288,92.536,85.336,86.784,19335,0
+TNK.US,D,20080924,000000,86.784,91.448,86.296,88.104,8267,0
+TNK.US,D,20080925,000000,88.544,93.408,88.008,89.28,14762,0
+TNK.US,D,20080926,000000,87.904,88.056,85.984,86.472,13545,0
+TNK.US,D,20080929,000000,85.984,86.024,81.616,82.88,24272,0
+TNK.US,D,20080930,000000,82.88,84.456,81.696,83.28,29541,0
+TNK.US,D,20081001,000000,82.936,83.088,80.44,81.752,18434,0
+TNK.US,D,20081002,000000,80.912,82.936,74.142,74.142,24397,0
+TNK.US,D,20081003,000000,78.712,81.448,76.008,76.296,28491,0
+TNK.US,D,20081006,000000,74.422,74.773,57.358,66.458,56800,0
+TNK.US,D,20081007,000000,66.458,68.677,58.439,58.734,45372,0
+TNK.US,D,20081008,000000,56.621,56.621,47.814,53.571,54714,0
+TNK.US,D,20081009,000000,53.372,54.455,47.717,47.717,33542,0
+TNK.US,D,20081010,000000,45.946,52.144,35.515,52.046,93067,0
+TNK.US,D,20081013,000000,54.605,64.686,52.882,64.686,46296,0
+TNK.US,D,20081014,000000,66.417,68.87,59.967,61.437,43450,0
+TNK.US,D,20081015,000000,61.145,61.145,50.717,50.717,33796,0
+TNK.US,D,20081016,000000,50.717,59.325,44.323,52.633,42079,0
+TNK.US,D,20081017,000000,53.621,55.833,51.161,52.439,29219,0
+TNK.US,D,20081020,000000,54.357,59.03,54.357,58.734,25200,0
+TNK.US,D,20081021,000000,57.998,60.014,55.686,57.457,24876,0
+TNK.US,D,20081022,000000,56.276,57.063,51.945,53.471,23451,0
+TNK.US,D,20081023,000000,53.669,55.833,49.242,52.982,28589,0
+TNK.US,D,20081024,000000,48.652,51.406,46.978,48.062,28462,0
+TNK.US,D,20081027,000000,47.668,47.962,44.274,44.814,24414,0
+TNK.US,D,20081028,000000,47.962,47.962,41.37,44.814,31031,0
+TNK.US,D,20081029,000000,45.306,51.457,45.306,51.457,20839,0
+TNK.US,D,20081030,000000,53.866,54.064,49.881,54.014,19805,0
+TNK.US,D,20081031,000000,53.964,60.802,52.241,59.77,20913,0
+TNK.US,D,20081103,000000,58.588,67.334,57.998,60.75,45815,0
+TNK.US,D,20081104,000000,65.521,65.521,55.192,57.802,44313,0
+TNK.US,D,20081105,000000,57.013,57.752,52.294,52.93,28308,0
+TNK.US,D,20081106,000000,53.422,53.422,41.96,42.649,49416,0
+TNK.US,D,20081107,000000,46.634,53.422,43.978,52.684,46580,0
+TNK.US,D,20081110,000000,54.112,63.9,52.294,55.883,41824,0
+TNK.US,D,20081111,000000,52.538,54.849,46.242,47.912,49000,0
+TNK.US,D,20081112,000000,47.371,47.371,44.028,44.814,34872,0
+TNK.US,D,20081113,000000,44.958,50.668,41.566,50.668,38967,0
+TNK.US,D,20081114,000000,48.209,49.783,42.55,42.55,23456,0
+TNK.US,D,20081117,000000,43.042,43.831,40.682,42.502,40056,0
+TNK.US,D,20081118,000000,42.502,43.78,41.813,42.453,26677,0
+TNK.US,D,20081119,000000,42.306,42.993,38.764,38.764,26236,0
+TNK.US,D,20081120,000000,38.37,38.714,30.746,31.386,33361,0
+TNK.US,D,20081121,000000,32.024,32.908,23.711,30.598,116129,0
+TNK.US,D,20081124,000000,30.695,38.075,30.695,36.895,22062,0
+TNK.US,D,20081125,000000,45.406,45.406,36.945,39.304,74452,0
+TNK.US,D,20081126,000000,39.599,44.175,39.599,43.09,94516,0
+TNK.US,D,20081128,000000,45.452,53.718,43.142,53.718,68360,0
+TNK.US,D,20081201,000000,45.995,45.995,38.123,39.5,50914,0
+TNK.US,D,20081202,000000,40.682,43.042,38.37,41.91,37069,0
+TNK.US,D,20081203,000000,39.796,40.929,37.63,39.304,33491,0
+TNK.US,D,20081204,000000,38.025,40.682,37.386,40.239,55679,0
+TNK.US,D,20081205,000000,39.698,42.944,36.945,42.944,28774,0
+TNK.US,D,20081208,000000,44.175,46.683,43.042,44.862,48102,0
+TNK.US,D,20081209,000000,44.862,50.914,44.862,46.781,46367,0
+TNK.US,D,20081210,000000,47.521,51.796,47.521,51.406,44792,0
+TNK.US,D,20081211,000000,49.537,51.554,46.29,49.39,50350,0
+TNK.US,D,20081212,000000,48.652,51.406,47.174,51.208,56374,0
+TNK.US,D,20081215,000000,51.356,54.605,49.192,49.636,35880,0
+TNK.US,D,20081216,000000,52.633,57.802,51.208,57.554,40930,0
+TNK.US,D,20081217,000000,56.571,62.874,54.357,62.874,47231,0
+TNK.US,D,20081218,000000,62.574,62.826,55.144,55.587,33010,0
+TNK.US,D,20081219,000000,59.718,61.145,52.391,54.9,65621,0
+TNK.US,D,20081222,000000,54.751,54.751,43.684,51.111,109707,0
+TNK.US,D,20081223,000000,51.111,52.882,49.291,49.98,27942,0
+TNK.US,D,20081224,000000,50.422,50.422,46.832,49.39,15631,0
+TNK.US,D,20081226,000000,50.275,54.947,50.175,54.653,18591,0
+TNK.US,D,20081229,000000,55.487,55.537,51.406,54.605,18162,0
+TNK.US,D,20081230,000000,54.9,59.572,52.834,59.572,32541,0
+TNK.US,D,20081231,000000,59.03,63.36,57.307,62.474,50080,0
+TNK.US,D,20090102,000000,62.224,65.72,59.03,62.953,28357,0
+TNK.US,D,20090105,000000,63.459,68.819,62.574,68.726,28842,0
+TNK.US,D,20090106,000000,69.358,71.585,68.324,70.402,52470,0
+TNK.US,D,20090107,000000,70.152,70.152,62.953,64.093,64247,0
+TNK.US,D,20090108,000000,63.946,65.564,60.554,65.473,45728,0
+TNK.US,D,20090109,000000,66.417,67.637,65.036,65.961,26278,0
+TNK.US,D,20090112,000000,65.961,65.961,58.342,58.638,39880,0
+TNK.US,D,20090113,000000,59.03,63.607,58.785,62.322,19750,0
+TNK.US,D,20090114,000000,62.677,62.677,58.096,58.638,16800,0
+TNK.US,D,20090115,000000,58.39,58.934,54.798,57.85,30685,0
+TNK.US,D,20090116,000000,58.242,59.278,55.192,59.03,13237,0
+TNK.US,D,20090120,000000,59.77,59.77,51.897,52.93,44898,0
+TNK.US,D,20090121,000000,53.422,57.408,53.274,56.571,25841,0
+TNK.US,D,20090122,000000,56.522,56.522,53.816,54.357,17111,0
+TNK.US,D,20090123,000000,53.323,56.522,52.93,54.112,23914,0
+TNK.US,D,20090126,000000,53.669,56.324,53.621,54.849,20354,0
+TNK.US,D,20090127,000000,55.44,56.178,54.849,55.44,17016,0
+TNK.US,D,20090128,000000,56.425,59.77,56.031,59.375,26226,0
+TNK.US,D,20090129,000000,59.278,59.375,56.571,57.211,13978,0
+TNK.US,D,20090130,000000,57.802,59.229,55.982,57.702,20757,0
+TNK.US,D,20090202,000000,57.408,57.752,54.751,56.966,26314,0
+TNK.US,D,20090203,000000,57.506,58.734,55.686,58.49,21898,0
+TNK.US,D,20090204,000000,58.982,61.095,57.85,58.145,14910,0
+TNK.US,D,20090205,000000,58.686,61.437,57.408,60.455,17704,0
+TNK.US,D,20090206,000000,60.408,63.607,59.278,61.488,32646,0
+TNK.US,D,20090209,000000,61.145,61.488,59.03,59.77,18396,0
+TNK.US,D,20090210,000000,59.915,61.249,57.85,58.439,14409,0
+TNK.US,D,20090211,000000,59.03,59.522,57.063,57.949,12473,0
+TNK.US,D,20090212,000000,57.358,58.538,55.883,58.194,28037,0
+TNK.US,D,20090213,000000,58.538,59.47,57.554,58.638,23551,0
+TNK.US,D,20090217,000000,58.39,58.39,51.111,52.046,43925,0
+TNK.US,D,20090218,000000,52.341,53.571,49.192,49.783,37500,0
+TNK.US,D,20090219,000000,50.471,53.372,50.224,50.422,20711,0
+TNK.US,D,20090220,000000,49.733,50.126,47.717,48.947,22016,0
+TNK.US,D,20090223,000000,48.699,50.569,43.978,44.075,27092,0
+TNK.US,D,20090224,000000,44.764,48.257,43.042,48.01,45442,0
+TNK.US,D,20090225,000000,49.242,56.571,48.454,53.422,60026,0
+TNK.US,D,20090226,000000,54.455,59.03,54.455,56.865,68917,0
+TNK.US,D,20090227,000000,54.309,59.03,54.309,56.571,42310,0
+TNK.US,D,20090302,000000,57.161,57.161,51.013,52.734,55940,0
+TNK.US,D,20090303,000000,53.816,55.192,50.275,53.077,64654,0
+TNK.US,D,20090304,000000,50.765,52.633,48.062,48.75,46564,0
+TNK.US,D,20090305,000000,46.978,47.521,40.091,41.37,51617,0
+TNK.US,D,20090306,000000,41.322,43.09,39.648,40.78,72982,0
+TNK.US,D,20090309,000000,39.353,40.29,37.336,37.533,73346,0
+TNK.US,D,20090310,000000,38.96,45.258,38.96,44.52,51383,0
+TNK.US,D,20090311,000000,45.109,47.224,44.075,45.75,45702,0
+TNK.US,D,20090312,000000,45.502,45.798,43.338,45.798,66872,0
+TNK.US,D,20090313,000000,46.683,48.552,45.995,46.39,22602,0
+TNK.US,D,20090316,000000,48.209,48.209,44.421,44.814,31638,0
+TNK.US,D,20090317,000000,45.502,47.618,44.47,47.421,46956,0
+TNK.US,D,20090318,000000,47.077,50.765,45.897,50.322,22531,0
+TNK.US,D,20090319,000000,50.372,52.882,50.372,50.521,30442,0
+TNK.US,D,20090320,000000,49.489,51.356,45.502,45.897,31281,0
+TNK.US,D,20090323,000000,46.634,51.258,46.094,51.258,33452,0
+TNK.US,D,20090324,000000,51.505,51.505,46.832,47.027,23300,0
+TNK.US,D,20090325,000000,48.799,50.521,45.109,48.159,25968,0
+TNK.US,D,20090326,000000,49.683,50.126,48.306,49.931,40533,0
+TNK.US,D,20090327,000000,49.44,50.619,47.962,48.01,30361,0
+TNK.US,D,20090330,000000,47.962,47.962,44.618,45.75,43184,0
+TNK.US,D,20090331,000000,46.534,48.454,45.995,46.781,29002,0
+TNK.US,D,20090401,000000,46.29,47.472,45.502,45.55,27796,0
+TNK.US,D,20090402,000000,48.552,50.864,46.93,48.699,33655,0
+TNK.US,D,20090403,000000,48.75,51.161,48.209,51.161,19457,0
+TNK.US,D,20090406,000000,49.832,50.422,48.699,49.733,24513,0
+TNK.US,D,20090407,000000,48.699,49.881,48.257,49.093,31586,0
+TNK.US,D,20090408,000000,49.537,51.161,48.699,50.175,18007,0
+TNK.US,D,20090409,000000,51.65,53.422,50.175,52.633,59057,0
+TNK.US,D,20090413,000000,52.294,53.866,50.422,53.128,26568,0
+TNK.US,D,20090414,000000,52.684,54.064,49.192,49.44,40065,0
+TNK.US,D,20090415,000000,49.98,51.945,49.291,51.796,23679,0
+TNK.US,D,20090416,000000,52.341,53.914,51.208,53.422,21606,0
+TNK.US,D,20090417,000000,54.014,54.064,52.586,53.816,20588,0
+TNK.US,D,20090420,000000,52.982,52.982,48.947,49.489,29213,0
+TNK.US,D,20090421,000000,48.947,54.653,48.947,54.112,35090,0
+TNK.US,D,20090422,000000,52.93,56.472,52.538,55.046,55208,0
+TNK.US,D,20090423,000000,56.178,58.047,54.112,57.554,79024,0
+TNK.US,D,20090424,000000,58.242,63.847,57.802,62.224,107938,0
+TNK.US,D,20090427,000000,60.21,61.392,57.26,58.242,36153,0
+TNK.US,D,20090428,000000,58.145,58.785,56.966,57.457,31305,0
+TNK.US,D,20090429,000000,58.439,59.522,57.752,59.13,44633,0
+TNK.US,D,20090430,000000,60.063,63.793,59.278,59.325,40266,0
+TNK.US,D,20090501,000000,59.522,61.734,59.375,59.915,64320,0
+TNK.US,D,20090504,000000,61.346,65.768,60.705,63.9,48977,0
+TNK.US,D,20090505,000000,64.886,64.99,61.54,63.213,33305,0
+TNK.US,D,20090506,000000,64.198,66.364,62.083,65.386,30333,0
+TNK.US,D,20090507,000000,66.417,68.819,61,62.677,35427,0
+TNK.US,D,20090508,000000,64.394,68.618,63.699,68.476,25975,0
+TNK.US,D,20090511,000000,66.458,66.706,62.474,66.417,39094,0
+TNK.US,D,20090512,000000,68.433,68.726,61,62.899,46550,0
+TNK.US,D,20090513,000000,62.731,62.731,56.227,57.998,46945,0
+TNK.US,D,20090514,000000,58.439,59.325,56.227,58.834,43281,0
+TNK.US,D,20090515,000000,64,64,58.047,60.114,109358,0
+TNK.US,D,20090518,000000,63.847,63.9,61.198,62.953,85174,0
+TNK.US,D,20090519,000000,62.826,64.198,62.826,63.514,93438,0
+TNK.US,D,20090520,000000,63.259,63.314,58.096,58.342,99126,0
+TNK.US,D,20090521,000000,58.145,59.03,56.128,56.522,51463,0
+TNK.US,D,20090522,000000,57.26,57.307,54.357,54.555,50585,0
+TNK.US,D,20090526,000000,54.064,57.702,54.064,57.161,35497,0
+TNK.US,D,20090527,000000,57.654,58.982,56.571,57.211,34096,0
+TNK.US,D,20090528,000000,58.096,59.77,56.571,58.934,31505,0
+TNK.US,D,20090529,000000,59.424,61.249,59.229,60.654,41843,0
+TNK.US,D,20090601,000000,60.455,63.459,60.455,61.294,47052,0
+TNK.US,D,20090602,000000,61.05,61.392,59.03,59.375,52840,0
+TNK.US,D,20090603,000000,59.03,60.261,56.178,60.21,51863,0
+TNK.US,D,20090604,000000,61,62.526,59.77,61.837,24221,0
+TNK.US,D,20090605,000000,62.677,62.731,60.896,61,22677,0
+TNK.US,D,20090608,000000,62.374,62.374,56.472,59.375,26513,0
+TNK.US,D,20090609,000000,60.896,60.896,58.588,58.834,22831,0
+TNK.US,D,20090610,000000,61.985,62.731,58.588,61.05,30780,0
+TNK.US,D,20090611,000000,60.604,61.294,59.572,60.261,24174,0
+TNK.US,D,20090612,000000,61.437,61.437,59.03,60.16,19577,0
+TNK.US,D,20090615,000000,59.718,59.718,57.211,57.654,26377,0
+TNK.US,D,20090616,000000,57.211,59.08,53.077,53.718,77633,0
+TNK.US,D,20090617,000000,53.718,54.357,51.751,53.372,35680,0
+TNK.US,D,20090618,000000,53.128,53.128,51.85,52.193,44404,0
+TNK.US,D,20090619,000000,46.094,46.732,42.502,45.258,963445,0
+TNK.US,D,20090622,000000,45.651,45.995,42.601,45.158,352626,0
+TNK.US,D,20090623,000000,45.258,46.141,42.601,44.274,218454,0
+TNK.US,D,20090624,000000,46.094,46.094,44.274,44.52,79220,0
+TNK.US,D,20090625,000000,44.57,45.158,44.028,44.764,109752,0
+TNK.US,D,20090626,000000,44.52,45.158,44.274,44.274,105868,0
+TNK.US,D,20090629,000000,44.125,45.651,44.028,45.452,67524,0
+TNK.US,D,20090630,000000,45.452,45.946,44.323,45.699,80042,0
+TNK.US,D,20090701,000000,46.242,47.472,45.651,46.683,99744,0
+TNK.US,D,20090702,000000,45.995,47.224,44.618,46.534,64979,0
+TNK.US,D,20090706,000000,45.306,46.191,44.028,45.208,59946,0
+TNK.US,D,20090707,000000,45.258,45.699,44.175,44.274,57657,0
+TNK.US,D,20090708,000000,45.208,45.406,43.338,44.125,89078,0
+TNK.US,D,20090709,000000,44.223,45.158,43.437,44.028,41947,0
+TNK.US,D,20090710,000000,43.928,44.223,41.174,43.978,75844,0
+TNK.US,D,20090713,000000,44.125,44.666,42.797,44.274,24676,0
+TNK.US,D,20090714,000000,44.862,44.862,43.29,43.536,35621,0
+TNK.US,D,20090715,000000,44.764,45.699,44.274,45.601,81407,0
+TNK.US,D,20090716,000000,45.356,45.356,43.831,44.223,62667,0
+TNK.US,D,20090717,000000,44.075,46.39,44.075,46.141,59670,0
+TNK.US,D,20090720,000000,46.242,46.683,44.52,45.208,64718,0
+TNK.US,D,20090721,000000,46.732,47.912,46.486,47.126,181374,0
+TNK.US,D,20090722,000000,46.881,47.224,46.141,46.978,56117,0
+TNK.US,D,20090723,000000,47.273,47.717,46.29,46.586,68741,0
+TNK.US,D,20090724,000000,47.962,48.159,46.978,47.717,118350,0
+TNK.US,D,20090727,000000,47.814,48.209,47.322,48.11,85503,0
+TNK.US,D,20090728,000000,47.962,48.209,46.486,47.912,84217,0
+TNK.US,D,20090729,000000,47.472,48.01,46.683,47.273,38144,0
+TNK.US,D,20090730,000000,47.174,48.159,46.881,47.077,47568,0
+TNK.US,D,20090731,000000,46.93,47.912,46.93,47.618,38871,0
+TNK.US,D,20090803,000000,48.11,48.209,47.224,48.159,67859,0
+TNK.US,D,20090804,000000,47.717,47.912,47.224,47.472,50885,0
+TNK.US,D,20090805,000000,47.472,48.11,47.224,47.962,62300,0
+TNK.US,D,20090806,000000,48.404,48.404,46.486,46.534,96412,0
+TNK.US,D,20090807,000000,47.322,48.062,46.586,47.322,47555,0
+TNK.US,D,20090810,000000,47.472,48.11,47.224,48.01,35093,0
+TNK.US,D,20090811,000000,47.766,47.766,46.242,46.39,71390,0
+TNK.US,D,20090812,000000,46.586,47.126,45.502,46.634,69239,0
+TNK.US,D,20090813,000000,46.781,47.027,45.846,46.045,48294,0
+TNK.US,D,20090814,000000,45.846,46.534,45.55,46.34,28260,0
+TNK.US,D,20090817,000000,45.75,45.897,44.57,44.862,66373,0
+TNK.US,D,20090818,000000,46.094,47.126,45.946,46.832,93223,0
+TNK.US,D,20090819,000000,47.472,47.618,46.438,46.732,145297,0
+TNK.US,D,20090820,000000,45.995,46.29,45.06,45.452,118332,0
+TNK.US,D,20090821,000000,46.191,46.191,44.912,45.798,67332,0
+TNK.US,D,20090824,000000,46.486,46.486,44.666,45.009,76461,0
+TNK.US,D,20090825,000000,44.862,45.601,44.371,44.47,75467,0
+TNK.US,D,20090826,000000,44.52,44.52,43.29,43.928,73405,0
+TNK.US,D,20090827,000000,43.632,44.175,42.55,43.78,74908,0
+TNK.US,D,20090828,000000,44.618,44.618,42.944,43.29,46087,0
+TNK.US,D,20090831,000000,42.7,43.29,41.714,41.96,74431,0
+TNK.US,D,20090901,000000,42.059,42.55,40.436,40.436,101222,0
+TNK.US,D,20090902,000000,40.486,40.584,37.877,39.304,177094,0
+TNK.US,D,20090903,000000,40.338,41.666,39.896,41.617,86955,0
+TNK.US,D,20090904,000000,42.797,43.731,41.418,43.388,71698,0
+TNK.US,D,20090908,000000,43.78,44.274,41.861,42.748,63045,0
+TNK.US,D,20090909,000000,42.55,43.24,41.96,41.96,46695,0
+TNK.US,D,20090910,000000,41.813,42.55,41.322,41.91,71395,0
+TNK.US,D,20090911,000000,42.993,43.29,41.714,42.403,77439,0
+TNK.US,D,20090914,000000,42.453,42.601,41.714,42.403,47124,0
+TNK.US,D,20090915,000000,42.403,42.55,41.418,41.519,79275,0
+TNK.US,D,20090916,000000,42.403,42.403,41.126,41.222,112030,0
+TNK.US,D,20090917,000000,41.174,41.91,40.633,40.83,103432,0
+TNK.US,D,20090918,000000,41.126,41.322,40.584,40.83,76836,0
+TNK.US,D,20090921,000000,40.584,41.222,40.584,40.83,62810,0
+TNK.US,D,20090922,000000,41.222,41.322,40.388,41.076,86368,0
+TNK.US,D,20090923,000000,41.076,41.418,40.584,40.73,74716,0
+TNK.US,D,20090924,000000,40.682,41.174,40.189,40.78,62226,0
+TNK.US,D,20090925,000000,40.977,41.174,40.486,41.076,60065,0
+TNK.US,D,20090928,000000,41.174,41.174,40.436,40.83,44504,0
+TNK.US,D,20090929,000000,40.584,41.126,40.189,40.929,49833,0
+TNK.US,D,20090930,000000,41.418,41.418,40.388,41.076,44818,0
+TNK.US,D,20091001,000000,40.83,41.222,39.846,39.846,70696,0
+TNK.US,D,20091002,000000,39.942,40.78,39.402,40.239,60723,0
+TNK.US,D,20091005,000000,40.14,41.026,40.14,40.78,36413,0
+TNK.US,D,20091006,000000,41.271,41.765,40.633,41.617,63299,0
+TNK.US,D,20091007,000000,41.666,42.944,41.519,42.848,56456,0
+TNK.US,D,20091008,000000,43.731,44.371,43.29,43.338,61161,0
+TNK.US,D,20091009,000000,43.29,43.978,43.042,43.29,38904,0
+TNK.US,D,20091012,000000,43.78,43.831,43.536,43.78,36175,0
+TNK.US,D,20091013,000000,43.831,44.274,43.042,43.338,39938,0
+TNK.US,D,20091014,000000,44.223,44.223,42.797,43.142,35400,0
+TNK.US,D,20091015,000000,43.142,43.142,42.55,42.993,28576,0
+TNK.US,D,20091016,000000,42.797,43.78,42.601,43.437,40714,0
+TNK.US,D,20091019,000000,43.388,43.831,42.993,43.29,39825,0
+TNK.US,D,20091020,000000,43.632,43.632,42.55,42.848,63505,0
+TNK.US,D,20091021,000000,42.7,44.274,42.649,42.993,65234,0
+TNK.US,D,20091022,000000,43.142,43.831,42.55,43.78,31549,0
+TNK.US,D,20091023,000000,44.274,44.274,42.7,42.748,34623,0
+TNK.US,D,20091026,000000,42.848,43.437,41.91,42.01,64241,0
+TNK.US,D,20091027,000000,41.96,42.453,41.714,41.714,43929,0
+TNK.US,D,20091028,000000,41.519,42.354,39.353,39.402,82027,0
+TNK.US,D,20091029,000000,40.091,40.83,39.942,40.73,37666,0
+TNK.US,D,20091030,000000,41.322,41.322,39.452,39.846,27382,0
+TNK.US,D,20091102,000000,41.322,41.322,39.11,39.5,64424,0
+TNK.US,D,20091103,000000,39.353,40.14,39.11,40.14,28051,0
+TNK.US,D,20091104,000000,41.617,41.617,40.239,40.534,39537,0
+TNK.US,D,20091105,000000,40.486,41.47,40.436,41.322,24224,0
+TNK.US,D,20091106,000000,41.271,41.566,40.239,40.73,31440,0
+TNK.US,D,20091109,000000,41.813,42.306,41.222,42.059,36543,0
+TNK.US,D,20091110,000000,41.861,42.158,41.322,41.765,17107,0
+TNK.US,D,20091111,000000,41.91,42.848,41.37,41.91,22407,0
+TNK.US,D,20091112,000000,42.601,42.797,41.174,41.37,38624,0
+TNK.US,D,20091113,000000,41.222,41.222,39.796,40.239,81026,0
+TNK.US,D,20091116,000000,40.436,41.222,40.436,41.174,68114,0
+TNK.US,D,20091117,000000,41.174,41.271,40.633,40.83,49394,0
+TNK.US,D,20091118,000000,40.78,41.96,40.338,41.813,90996,0
+TNK.US,D,20091119,000000,41.666,41.765,40.189,40.73,37734,0
+TNK.US,D,20091120,000000,40.388,41.617,40.338,41.271,30220,0
+TNK.US,D,20091123,000000,41.322,42.158,40.29,40.486,48603,0
+TNK.US,D,20091124,000000,40.633,40.73,39.846,40.239,30997,0
+TNK.US,D,20091125,000000,40.388,40.534,39.55,39.846,34654,0
+TNK.US,D,20091127,000000,39.353,39.648,38.96,39.061,33654,0
+TNK.US,D,20091130,000000,38.861,39.698,38.618,39.208,39008,0
+TNK.US,D,20091201,000000,39.846,39.846,38.911,39.452,39366,0
+TNK.US,D,20091202,000000,39.353,39.698,39.009,39.5,38188,0
+TNK.US,D,20091203,000000,39.599,40.388,39.353,39.353,37475,0
+TNK.US,D,20091204,000000,39.5,41.126,39.5,40.878,71813,0
+TNK.US,D,20091207,000000,40.83,41.076,40.338,40.584,24746,0
+TNK.US,D,20091208,000000,40.189,40.239,39.846,39.896,26787,0
+TNK.US,D,20091209,000000,39.846,39.994,39.5,39.896,26929,0
+TNK.US,D,20091210,000000,39.942,40.29,39.599,39.796,26898,0
+TNK.US,D,20091211,000000,39.796,40.091,39.748,39.896,21478,0
+TNK.US,D,20091214,000000,40.338,40.338,39.599,40.14,43409,0
+TNK.US,D,20091215,000000,39.896,40.388,39.698,39.748,24903,0
+TNK.US,D,20091216,000000,40.239,40.633,39.942,40.338,41310,0
+TNK.US,D,20091217,000000,40.14,40.633,39.846,40.091,38215,0
+TNK.US,D,20091218,000000,40.584,42.453,40.14,42.453,106956,0
+TNK.US,D,20091221,000000,42.403,44.274,41.96,43.632,124175,0
+TNK.US,D,20091222,000000,43.731,44.028,43.338,43.831,79615,0
+TNK.US,D,20091223,000000,43.928,43.928,42.7,43.338,33179,0
+TNK.US,D,20091224,000000,43.24,44.075,43.19,43.831,18055,0
+TNK.US,D,20091228,000000,44.175,44.175,42.158,43.042,38415,0
+TNK.US,D,20091229,000000,42.894,43.536,42.55,42.7,24447,0
+TNK.US,D,20091230,000000,42.354,43.042,42.306,42.797,19816,0
+TNK.US,D,20091231,000000,42.55,42.797,41.813,41.96,29008,0
+TNK.US,D,20100104,000000,42.306,43.731,41.91,42.748,24812,0
+TNK.US,D,20100105,000000,42.797,43.09,42.306,42.601,35656,0
+TNK.US,D,20100106,000000,42.748,44.028,42.748,43.731,51625,0
+TNK.US,D,20100107,000000,43.632,43.831,42.797,43.731,28045,0
+TNK.US,D,20100108,000000,43.78,46.438,43.684,46.094,92595,0
+TNK.US,D,20100111,000000,46.438,47.668,46.242,46.732,107446,0
+TNK.US,D,20100112,000000,46.93,48.01,46.732,47.421,84816,0
+TNK.US,D,20100113,000000,47.668,47.668,46.634,46.881,47366,0
+TNK.US,D,20100114,000000,47.027,47.521,46.732,47.224,27395,0
+TNK.US,D,20100115,000000,47.472,48.01,46.438,47.962,51598,0
+TNK.US,D,20100119,000000,47.962,48.404,46.93,48.062,49561,0
+TNK.US,D,20100120,000000,47.912,48.062,46.438,47.472,56503,0
+TNK.US,D,20100121,000000,47.912,47.912,45.601,45.846,54045,0
+TNK.US,D,20100122,000000,45.651,45.897,44.421,44.764,89347,0
+TNK.US,D,20100125,000000,45.06,45.946,43.881,44.52,50969,0
+TNK.US,D,20100126,000000,44.666,45.258,43.978,44.075,45977,0
+TNK.US,D,20100127,000000,44.47,44.764,43.584,44.52,40298,0
+TNK.US,D,20100128,000000,44.57,44.666,42.7,43.042,43932,0
+TNK.US,D,20100129,000000,43.29,43.831,41.91,42.354,37599,0
+TNK.US,D,20100201,000000,42.354,42.55,41.813,42.453,35500,0
+TNK.US,D,20100202,000000,42.453,44.274,41.861,43.731,42120,0
+TNK.US,D,20100203,000000,44.075,44.764,43.584,44.223,43982,0
+TNK.US,D,20100204,000000,44.814,45.258,44.175,45.009,100161,0
+TNK.US,D,20100205,000000,45.009,45.208,43.831,45.208,60229,0
+TNK.US,D,20100208,000000,45.06,45.406,44.421,44.52,37731,0
+TNK.US,D,20100209,000000,44.764,45.258,44.47,44.912,33772,0
+TNK.US,D,20100210,000000,44.958,45.699,44.764,45.502,26178,0
+TNK.US,D,20100211,000000,45.502,46.634,45.06,46.242,31808,0
+TNK.US,D,20100212,000000,46.683,46.683,45.75,46.141,21219,0
+TNK.US,D,20100216,000000,46.634,47.224,46.242,47.126,40573,0
+TNK.US,D,20100217,000000,47.224,47.322,46.732,47.077,20516,0
+TNK.US,D,20100218,000000,46.978,46.978,46.39,46.732,30932,0
+TNK.US,D,20100219,000000,46.683,47.472,46.39,47.077,50598,0
+TNK.US,D,20100222,000000,47.371,47.371,46.732,47.126,40806,0
+TNK.US,D,20100223,000000,47.371,47.371,46.732,47.174,32894,0
+TNK.US,D,20100224,000000,47.174,47.567,46.586,47.567,53836,0
+TNK.US,D,20100225,000000,47.814,48.898,47.421,48.75,74795,0
+TNK.US,D,20100226,000000,49.044,50.422,48.799,50.275,82188,0
+TNK.US,D,20100301,000000,50.864,51.65,50.422,50.864,72167,0
+TNK.US,D,20100302,000000,51.161,51.65,50.963,51.65,80139,0
+TNK.US,D,20100303,000000,51.602,51.65,50.814,51.65,77178,0
+TNK.US,D,20100304,000000,49.044,50.422,47.912,49.341,63575,0
+TNK.US,D,20100305,000000,49.44,50.963,49.093,50.275,63647,0
+TNK.US,D,20100308,000000,51.554,52.391,50.864,52.391,87820,0
+TNK.US,D,20100309,000000,51.997,52.882,51.65,52.586,56699,0
+TNK.US,D,20100310,000000,52.882,54.653,52.882,54.605,84862,0
+TNK.US,D,20100311,000000,54.455,55.342,53.718,54.9,50557,0
+TNK.US,D,20100312,000000,55.342,55.737,54.605,55.686,38758,0
+TNK.US,D,20100315,000000,55.686,56.425,54.112,56.324,65631,0
+TNK.US,D,20100316,000000,56.178,56.817,54.702,56.374,85449,0
+TNK.US,D,20100317,000000,56.472,57.702,56.472,56.571,63594,0
+TNK.US,D,20100318,000000,57.113,57.161,56.374,56.571,52937,0
+TNK.US,D,20100319,000000,56.522,57.702,55.144,57.013,90109,0
+TNK.US,D,20100322,000000,56.621,58.934,55.686,56.522,97743,0
+TNK.US,D,20100323,000000,56.718,57.702,56.425,57.602,39528,0
+TNK.US,D,20100324,000000,57.307,58.934,57.307,58.39,61729,0
+TNK.US,D,20100325,000000,58.982,59.77,58.638,59.325,54269,0
+TNK.US,D,20100326,000000,59.672,60.554,58.293,58.884,49334,0
+TNK.US,D,20100329,000000,59.325,60.261,58.342,59.77,44865,0
+TNK.US,D,20100330,000000,59.77,61.392,59.522,61.095,61893,0
+TNK.US,D,20100331,000000,61.095,61.837,60.75,61.837,64888,0
+TNK.US,D,20100401,000000,62.322,64.886,61.734,63.9,71595,0
+TNK.US,D,20100405,000000,64.886,65.132,63.946,64.146,47705,0
+TNK.US,D,20100406,000000,59.47,60.261,59.08,59.77,1111461,0
+TNK.US,D,20100407,000000,59.47,60.21,57.949,58.096,353586,0
+TNK.US,D,20100408,000000,57.802,60.307,57.602,60.063,239123,0
+TNK.US,D,20100409,000000,60.307,60.506,59.522,60.455,168853,0
+TNK.US,D,20100412,000000,60.705,61.249,60.114,61.05,207328,0
+TNK.US,D,20100413,000000,60.802,61.985,60.114,61.636,247872,0
+TNK.US,D,20100414,000000,62.224,62.374,61,61.636,143998,0
+TNK.US,D,20100415,000000,61.89,62.129,60.947,61.05,85957,0
+TNK.US,D,20100416,000000,60.75,61.437,58.884,61.198,139409,0
+TNK.US,D,20100419,000000,60.947,61.437,59.03,60.063,104105,0
+TNK.US,D,20100420,000000,59.866,61.437,59.866,61,64732,0
+TNK.US,D,20100421,000000,61,61.346,60.455,60.947,61923,0
+TNK.US,D,20100422,000000,60.947,63.16,60.802,63.106,160364,0
+TNK.US,D,20100423,000000,63.714,63.714,62.152,63.521,76267,0
+TNK.US,D,20100426,000000,63.754,64.786,62.953,64.093,78060,0
+TNK.US,D,20100427,000000,63.946,65.132,63.946,64.339,169754,0
+TNK.US,D,20100428,000000,64.394,65.036,63.213,63.607,193325,0
+TNK.US,D,20100429,000000,63.754,64.432,63.106,63.793,172888,0
+TNK.US,D,20100430,000000,63.946,64.786,62.677,62.677,173222,0
+TNK.US,D,20100503,000000,63.213,65.036,63.106,64.832,72376,0
+TNK.US,D,20100504,000000,64.339,64.886,62.032,62.677,89916,0
+TNK.US,D,20100505,000000,62.083,62.953,59.03,59.47,156860,0
+TNK.US,D,20100506,000000,59.08,60.114,52.882,55.242,264762,0
+TNK.US,D,20100507,000000,55.342,56.522,52.439,52.684,180895,0
+TNK.US,D,20100510,000000,55.982,56.571,54.357,56.128,119278,0
+TNK.US,D,20100511,000000,55.192,57.457,55.144,55.686,81822,0
+TNK.US,D,20100512,000000,55.686,58.047,55.686,57.702,100740,0
+TNK.US,D,20100513,000000,57.408,61.249,56.669,61.249,171388,0
+TNK.US,D,20100514,000000,61.346,61.346,59.03,59.13,112638,0
+TNK.US,D,20100517,000000,59.619,59.77,58.342,59.13,114239,0
+TNK.US,D,20100518,000000,60.455,60.852,57.899,58.538,88391,0
+TNK.US,D,20100519,000000,56.571,57.26,52.586,54.504,119246,0
+TNK.US,D,20100520,000000,54.064,54.064,50.668,51.65,161292,0
+TNK.US,D,20100521,000000,50.175,52.734,48.898,52.586,99546,0
+TNK.US,D,20100524,000000,52.633,52.782,51.457,51.505,50557,0
+TNK.US,D,20100525,000000,49.683,50.717,48.552,50.619,91729,0
+TNK.US,D,20100526,000000,51.406,53.128,51.356,52.046,59657,0
+TNK.US,D,20100527,000000,52.982,55.046,52.782,54.9,57903,0
+TNK.US,D,20100528,000000,55.833,55.833,53.128,53.866,48634,0
+TNK.US,D,20100601,000000,53.225,54.406,51.208,51.208,41738,0
+TNK.US,D,20100602,000000,51.208,54.555,51.208,54.504,47711,0
+TNK.US,D,20100603,000000,54.555,56.718,54.555,56.522,56862,0
+TNK.US,D,20100604,000000,54.849,55.784,52.834,53.571,96410,0
+TNK.US,D,20100607,000000,53.571,53.816,51.703,51.85,70139,0
+TNK.US,D,20100608,000000,52.144,52.538,49.44,49.881,76879,0
+TNK.US,D,20100609,000000,50.569,53.571,49.832,51.161,64317,0
+TNK.US,D,20100610,000000,51.897,55.537,51.897,55.487,65729,0
+TNK.US,D,20100611,000000,54.161,56.324,53.372,56.324,39050,0
+TNK.US,D,20100614,000000,57.554,59.424,56.571,58.096,120439,0
+TNK.US,D,20100615,000000,58.047,60.261,58.047,59.229,97799,0
+TNK.US,D,20100616,000000,58.686,59.967,58.49,58.734,54137,0
+TNK.US,D,20100617,000000,58.39,59.278,57.408,58.49,30963,0
+TNK.US,D,20100618,000000,58.588,60.21,58.49,60.063,58219,0
+TNK.US,D,20100621,000000,60.604,61.249,57.998,59.08,62029,0
+TNK.US,D,20100622,000000,58.686,59.13,56.425,56.718,61507,0
+TNK.US,D,20100623,000000,56.718,57.457,55.587,56.966,33039,0
+TNK.US,D,20100624,000000,56.718,57.013,55.342,56.227,51037,0
+TNK.US,D,20100625,000000,56.571,60.852,55.932,59.967,400995,0
+TNK.US,D,20100628,000000,60.261,60.261,58.047,58.096,46533,0
+TNK.US,D,20100629,000000,57.161,57.408,55.44,55.737,46132,0
+TNK.US,D,20100630,000000,55.588,56.93,54.712,54.765,39278,0
+TNK.US,D,20100701,000000,55.144,55.144,52.487,53.323,106171,0
+TNK.US,D,20100702,000000,53.077,54.112,51.997,52.734,37926,0
+TNK.US,D,20100706,000000,53.718,55.39,52.294,52.586,49160,0
+TNK.US,D,20100707,000000,52.882,56.178,52.882,56.128,63070,0
+TNK.US,D,20100708,000000,57.307,59.47,55.686,57.063,46059,0
+TNK.US,D,20100709,000000,57.063,58.982,57.013,58.982,70584,0
+TNK.US,D,20100712,000000,59.915,59.915,58.145,58.734,57554,0
+TNK.US,D,20100713,000000,59.278,60.21,59.03,59.672,66978,0
+TNK.US,D,20100714,000000,59.619,60.307,59.03,59.572,41099,0
+TNK.US,D,20100715,000000,60.705,60.705,57.85,59.375,30206,0
+TNK.US,D,20100716,000000,59.03,59.375,58.194,58.538,62262,0
+TNK.US,D,20100719,000000,60.114,61.734,59.325,60.455,123413,0
+TNK.US,D,20100720,000000,59.672,60.802,59.13,60.358,91218,0
+TNK.US,D,20100721,000000,60.802,61.488,59.672,60.261,84300,0
+TNK.US,D,20100722,000000,60.947,63.213,60.705,62.526,96474,0
+TNK.US,D,20100723,000000,62.083,64.686,62.083,64.486,107970,0
+TNK.US,D,20100726,000000,65.132,67.102,64.686,66.8,141474,0
+TNK.US,D,20100727,000000,67.637,67.637,65.275,65.473,98174,0
+TNK.US,D,20100728,000000,64.933,66.219,64.886,65.521,76229,0
+TNK.US,D,20100729,000000,65.672,66.315,64.198,65.72,76351,0
+TNK.US,D,20100730,000000,65.036,66.062,63.946,65.618,59830,0
+TNK.US,D,20100802,000000,65.672,67.538,65.275,65.768,93143,0
+TNK.US,D,20100803,000000,65.768,66.602,64.486,66.273,54692,0
+TNK.US,D,20100804,000000,67.052,68.677,65.961,68.576,100834,0
+TNK.US,D,20100805,000000,68.22,68.576,66.417,66.906,55479,0
+TNK.US,D,20100806,000000,66.458,67.391,65.234,66.906,61795,0
+TNK.US,D,20100809,000000,68.22,68.22,66.706,67.89,58469,0
+TNK.US,D,20100810,000000,67.334,68.085,65.865,67.391,87061,0
+TNK.US,D,20100811,000000,66.219,66.273,63.407,64.093,126502,0
+TNK.US,D,20100812,000000,62.032,65.672,62.032,64.886,88911,0
+TNK.US,D,20100813,000000,65.085,65.865,64,64.586,57435,0
+TNK.US,D,20100816,000000,64.639,67.433,64.586,67.248,121911,0
+TNK.US,D,20100817,000000,68.533,68.533,66.458,67.433,120593,0
+TNK.US,D,20100818,000000,67.052,67.052,64.394,64.738,63563,0
+TNK.US,D,20100819,000000,64.339,65.132,62.474,62.874,59077,0
+TNK.US,D,20100820,000000,62.677,62.677,60.16,60.75,81792,0
+TNK.US,D,20100823,000000,61,61.392,59.619,59.672,97081,0
+TNK.US,D,20100824,000000,58.834,59.619,57.113,58.785,88356,0
+TNK.US,D,20100825,000000,58.49,58.49,56.472,58.293,74580,0
+TNK.US,D,20100826,000000,58.342,59.325,57.85,57.899,37438,0
+TNK.US,D,20100827,000000,59.03,59.672,57.602,59.572,55453,0
+TNK.US,D,20100830,000000,58.884,59.47,57.161,57.161,43524,0
+TNK.US,D,20100831,000000,56.88,58.169,56.106,56.828,59599,0
+TNK.US,D,20100901,000000,57.702,58.982,57.457,58.982,64241,0
+TNK.US,D,20100902,000000,58.982,59.672,57.752,58.785,47920,0
+TNK.US,D,20100903,000000,59.325,59.718,58.293,58.785,64858,0
+TNK.US,D,20100907,000000,58.734,58.734,56.767,57.506,66215,0
+TNK.US,D,20100908,000000,59.08,62.129,58.834,61.785,121882,0
+TNK.US,D,20100909,000000,62.322,63.16,61.734,62.032,83669,0
+TNK.US,D,20100910,000000,62.322,63.459,61.198,61.392,82126,0
+TNK.US,D,20100913,000000,62.374,63.061,61.785,63.005,64498,0
+TNK.US,D,20100914,000000,63.005,63.607,61.346,63.16,63373,0
+TNK.US,D,20100915,000000,63.061,64.053,62.731,63.793,59090,0
+TNK.US,D,20100916,000000,63.9,64.146,63.459,63.514,73907,0
+TNK.US,D,20100917,000000,63.946,63.946,62.731,63.005,42688,0
+TNK.US,D,20100920,000000,63.568,64.198,62.953,64.053,75654,0
+TNK.US,D,20100921,000000,64.293,64.293,63.061,63.213,47467,0
+TNK.US,D,20100922,000000,63.213,64.339,63.061,63.653,66155,0
+TNK.US,D,20100923,000000,63.213,64.246,62.083,62.42,74459,0
+TNK.US,D,20100924,000000,63.314,63.946,62.374,63.946,53761,0
+TNK.US,D,20100927,000000,64.146,65.036,63.847,64.786,39769,0
+TNK.US,D,20100928,000000,64.832,65.234,63.514,65.132,50546,0
+TNK.US,D,20100929,000000,65.036,65.386,64.093,65.036,42991,0
+TNK.US,D,20100930,000000,65.227,65.426,63.666,64.019,93530,0
+TNK.US,D,20101001,000000,59.229,59.672,59.03,59.03,1228596,0
+TNK.US,D,20101004,000000,59.278,59.718,58.785,58.884,218822,0
+TNK.US,D,20101005,000000,59.278,59.572,59.08,59.325,189702,0
+TNK.US,D,20101006,000000,59.325,59.375,59.08,59.325,200576,0
+TNK.US,D,20101007,000000,59.718,59.718,58.982,59.03,171769,0
+TNK.US,D,20101008,000000,59.13,59.375,58.242,58.538,309942,0
+TNK.US,D,20101011,000000,59.278,59.672,59.03,59.47,166785,0
+TNK.US,D,20101012,000000,59.47,59.522,59.13,59.522,115511,0
+TNK.US,D,20101013,000000,59.572,60.014,59.424,59.77,206410,0
+TNK.US,D,20101014,000000,59.866,59.866,59.03,59.229,223340,0
+TNK.US,D,20101015,000000,59.672,59.718,59.03,59.13,134333,0
+TNK.US,D,20101018,000000,59.179,59.325,59.03,59.278,159890,0
+TNK.US,D,20101019,000000,59.229,59.77,58.934,59.179,300376,0
+TNK.US,D,20101020,000000,60.014,60.16,59.179,59.915,200982,0
+TNK.US,D,20101021,000000,60.307,60.307,59.522,60.114,196305,0
+TNK.US,D,20101022,000000,60.114,61,59.819,60.802,147785,0
+TNK.US,D,20101025,000000,61.198,61.249,60.063,60.455,140715,0
+TNK.US,D,20101026,000000,59.967,60.358,59.278,59.47,148864,0
+TNK.US,D,20101027,000000,59.375,59.672,58.39,59.424,154095,0
+TNK.US,D,20101028,000000,59.718,59.915,58.538,58.785,130681,0
+TNK.US,D,20101029,000000,58.889,58.995,58.302,58.464,200118,0
+TNK.US,D,20101101,000000,58.785,59.522,58.638,59.179,141631,0
+TNK.US,D,20101102,000000,59.77,59.967,58.734,59.915,133936,0
+TNK.US,D,20101103,000000,60.014,60.705,59.672,60.705,156429,0
+TNK.US,D,20101104,000000,60.896,61.392,60.408,61.392,206514,0
+TNK.US,D,20101105,000000,61.346,62.269,60.554,62.172,193462,0
+TNK.US,D,20101108,000000,62.474,62.626,61.437,61.89,196180,0
+TNK.US,D,20101109,000000,62.269,62.731,61.934,62.129,181855,0
+TNK.US,D,20101110,000000,62.129,62.526,61.583,62.129,145484,0
+TNK.US,D,20101111,000000,61.89,62.172,61.636,62.032,181158,0
+TNK.US,D,20101112,000000,60.16,60.75,59.572,60.014,125693,0
+TNK.US,D,20101115,000000,60.261,60.604,59.179,59.375,168906,0
+TNK.US,D,20101116,000000,59.08,59.672,57.998,59.03,152329,0
+TNK.US,D,20101117,000000,59.08,59.424,58.734,59.278,91305,0
+TNK.US,D,20101118,000000,60.014,60.014,59.13,59.424,106762,0
+TNK.US,D,20101119,000000,58.982,60.358,58.982,60.014,107539,0
+TNK.US,D,20101122,000000,60.014,60.16,58.934,59.77,90307,0
+TNK.US,D,20101123,000000,58.934,59.47,58.638,59.325,61624,0
+TNK.US,D,20101124,000000,59.915,60.014,59.229,59.866,69265,0
+TNK.US,D,20101126,000000,59.522,59.672,59.03,59.03,24095,0
+TNK.US,D,20101129,000000,58.884,59.13,58.096,58.982,70063,0
+TNK.US,D,20101130,000000,58.169,58.582,57.91,58.271,119711,0
+TNK.US,D,20101201,000000,59.03,59.672,58.934,59.13,136503,0
+TNK.US,D,20101202,000000,59.325,59.47,58.734,59.13,134875,0
+TNK.US,D,20101203,000000,59.03,59.572,58.686,59.572,115021,0
+TNK.US,D,20101206,000000,59.619,59.967,59.522,59.819,66531,0
+TNK.US,D,20101207,000000,60.554,60.554,59.672,60.21,84755,0
+TNK.US,D,20101208,000000,60.307,60.408,59.672,60.307,61143,0
+TNK.US,D,20101209,000000,60.506,60.604,60.16,60.16,77525,0
+TNK.US,D,20101210,000000,60.408,60.455,59.967,60.358,72360,0
+TNK.US,D,20101213,000000,60.358,60.358,58.982,59.03,78296,0
+TNK.US,D,20101214,000000,59.13,59.572,58.982,59.03,84537,0
+TNK.US,D,20101215,000000,59.03,59.672,58.785,58.785,78491,0
+TNK.US,D,20101216,000000,58.794,59.197,58.293,58.393,66745,0
+TNK.US,D,20101217,000000,58.39,58.982,58.096,58.638,71359,0
+TNK.US,D,20101220,000000,58.982,59.522,58.686,59.424,55838,0
+TNK.US,D,20101221,000000,59.522,60.261,59.278,60.21,60032,0
+TNK.US,D,20101222,000000,60.261,60.408,59.619,60.307,55162,0
+TNK.US,D,20101223,000000,60.261,60.506,59.819,60.307,41089,0
+TNK.US,D,20101227,000000,60.21,60.358,59.672,60.261,41473,0
+TNK.US,D,20101228,000000,60.261,60.261,59.672,60.014,37256,0
+TNK.US,D,20101229,000000,60.03,60.494,59.771,60.286,40245,0
+TNK.US,D,20101230,000000,60.286,60.494,60.03,60.286,47180,0
+TNK.US,D,20101231,000000,60.418,60.75,60.307,60.694,42699,0
+TNK.US,D,20110103,000000,61,62.269,60.896,62.032,104738,0
+TNK.US,D,20110104,000000,62.374,62.42,60.705,61.249,69171,0
+TNK.US,D,20110105,000000,61,62.172,61,62.032,54458,0
+TNK.US,D,20110106,000000,62.731,63.459,62.172,63.259,129797,0
+TNK.US,D,20110107,000000,63.314,63.459,62.269,63.259,99025,0
+TNK.US,D,20110110,000000,63.213,63.653,62.526,63.607,65716,0
+TNK.US,D,20110111,000000,63.653,63.9,62.774,62.774,69008,0
+TNK.US,D,20110112,000000,63.005,63.459,62.626,63.314,77992,0
+TNK.US,D,20110113,000000,63.568,63.607,61.89,62.953,85524,0
+TNK.US,D,20110114,000000,63.793,63.9,62.269,62.899,51443,0
+TNK.US,D,20110118,000000,62.899,63.407,62.474,63.16,50139,0
+TNK.US,D,20110119,000000,62.032,62.526,57.85,58.342,325688,0
+TNK.US,D,20110120,000000,58.145,58.293,55.291,55.784,223596,0
+TNK.US,D,20110121,000000,56.08,56.324,55.487,55.537,87639,0
+TNK.US,D,20110124,000000,55.537,55.784,54.653,55.095,109153,0
+TNK.US,D,20110125,000000,55.537,58.49,55.537,57.457,161604,0
+TNK.US,D,20110126,000000,57.802,58.982,57.063,57.702,122288,0
+TNK.US,D,20110127,000000,59.967,59.967,57.802,58.096,85644,0
+TNK.US,D,20110128,000000,58.242,60.014,57.802,58.49,175140,0
+TNK.US,D,20110131,000000,58.497,59.43,57.618,58.773,105978,0
+TNK.US,D,20110201,000000,58.982,59.278,58.342,59.229,65456,0
+TNK.US,D,20110202,000000,58.834,59.278,58.834,59.179,56579,0
+TNK.US,D,20110203,000000,59.229,59.278,58.785,59.278,62084,0
+TNK.US,D,20110204,000000,55.291,55.587,54.605,55.587,890037,0
+TNK.US,D,20110207,000000,55.784,55.833,55.144,55.833,305305,0
+TNK.US,D,20110208,000000,55.833,55.982,55.342,55.784,166048,0
+TNK.US,D,20110209,000000,55.39,55.784,55.095,55.144,142326,0
+TNK.US,D,20110210,000000,55.192,55.487,54.849,55.144,105838,0
+TNK.US,D,20110211,000000,55.342,55.39,55.095,55.291,89858,0
+TNK.US,D,20110214,000000,56.522,56.522,55.144,55.636,80719,0
+TNK.US,D,20110215,000000,55.636,55.686,54.849,55.342,86808,0
+TNK.US,D,20110216,000000,55.39,56.128,54.995,56.128,197041,0
+TNK.US,D,20110218,000000,56.08,56.08,55.342,55.833,87011,0
+TNK.US,D,20110222,000000,55.44,55.636,54.21,54.259,130351,0
+TNK.US,D,20110223,000000,54.259,55.046,51.161,54.161,330527,0
+TNK.US,D,20110224,000000,54.21,54.21,50.914,51.945,266943,0
+TNK.US,D,20110225,000000,53.128,53.176,52.144,52.487,209333,0
+TNK.US,D,20110228,000000,52.75,53.472,52.39,52.595,218736,0
+TNK.US,D,20110301,000000,52.72,53.322,52.317,52.418,109402,0
+TNK.US,D,20110302,000000,52.869,53.472,52.218,53.371,119754,0
+TNK.US,D,20110303,000000,53.625,53.823,53.221,53.422,132806,0
+TNK.US,D,20110304,000000,53.173,53.472,52.218,53.371,141130,0
+TNK.US,D,20110307,000000,53.221,53.774,51.514,51.766,131358,0
+TNK.US,D,20110308,000000,52.266,52.266,50.511,51.364,154288,0
+TNK.US,D,20110309,000000,51.213,52.218,50.913,51.466,116922,0
+TNK.US,D,20110310,000000,51.114,51.415,49.405,49.707,158339,0
+TNK.US,D,20110311,000000,50.26,51.062,49.456,50.46,101939,0
+TNK.US,D,20110314,000000,49.254,49.254,46.292,48.603,264819,0
+TNK.US,D,20110315,000000,46.995,48.1,46.846,48,171400,0
+TNK.US,D,20110316,000000,47.949,49.657,47.949,48.702,139412,0
+TNK.US,D,20110317,000000,48.982,49.446,47.743,47.95,148959,0
+TNK.US,D,20110318,000000,48.45,48.852,48.201,48.603,92714,0
+TNK.US,D,20110321,000000,49.002,49.205,48.301,48.804,84308,0
+TNK.US,D,20110322,000000,49.106,49.456,48.702,49.205,69150,0
+TNK.US,D,20110323,000000,49.106,49.254,48.35,49.002,67944,0
+TNK.US,D,20110324,000000,49.205,49.456,48.956,49.002,64669,0
+TNK.US,D,20110325,000000,49.254,49.707,49.054,49.356,78044,0
+TNK.US,D,20110328,000000,49.606,50.31,48.956,48.956,81958,0
+TNK.US,D,20110329,000000,51.062,54.526,50.511,53.724,412886,0
+TNK.US,D,20110330,000000,54.074,54.878,52.165,52.266,224428,0
+TNK.US,D,20110331,000000,52.398,53.112,52.014,52.509,148043,0
+TNK.US,D,20110401,000000,53.02,53.823,52.57,52.821,111518,0
+TNK.US,D,20110404,000000,52.97,53.625,52.72,52.821,80903,0
+TNK.US,D,20110405,000000,52.956,53.833,52.648,53.369,93830,0
+TNK.US,D,20110406,000000,53.724,54.226,53.674,53.974,83081,0
+TNK.US,D,20110407,000000,54.176,54.476,53.875,54.026,60500,0
+TNK.US,D,20110408,000000,54.426,54.426,53.02,53.272,74783,0
+TNK.US,D,20110411,000000,53.371,53.574,52.165,52.317,67187,0
+TNK.US,D,20110412,000000,52.234,52.234,51.046,51.874,104598,0
+TNK.US,D,20110413,000000,52.266,52.418,50.913,51.213,66125,0
+TNK.US,D,20110414,000000,50.913,51.213,50.662,51.013,78771,0
+TNK.US,D,20110415,000000,51.013,51.918,51.013,51.866,60866,0
+TNK.US,D,20110418,000000,52.921,52.921,49.707,49.909,121870,0
+TNK.US,D,20110419,000000,50.01,50.56,49.356,49.506,66060,0
+TNK.US,D,20110420,000000,50.01,50.26,48.956,49.305,109725,0
+TNK.US,D,20110421,000000,49.456,49.556,48.754,49.205,93122,0
+TNK.US,D,20110425,000000,49.356,49.506,48.754,49.506,104007,0
+TNK.US,D,20110426,000000,49.657,50.361,48.754,48.804,133783,0
+TNK.US,D,20110427,000000,49.154,49.405,48.401,49.154,109773,0
+TNK.US,D,20110428,000000,48.301,48.301,45.741,46.141,321567,0
+TNK.US,D,20110429,000000,46.029,47.182,45.755,47.182,155365,0
+TNK.US,D,20110502,000000,47.248,47.649,46.141,46.193,93309,0
+TNK.US,D,20110503,000000,46.194,46.866,45.988,46.662,82119,0
+TNK.US,D,20110504,000000,46.866,46.918,45.214,45.214,114243,0
+TNK.US,D,20110505,000000,45.266,47.023,45.266,46.607,118744,0
+TNK.US,D,20110506,000000,46.814,47.33,45.938,46.142,74348,0
+TNK.US,D,20110509,000000,46.141,46.744,45.54,46.645,82616,0
+TNK.US,D,20110510,000000,47.072,48.724,46.969,48.465,105426,0
+TNK.US,D,20110511,000000,48.57,48.622,47.33,47.434,98234,0
+TNK.US,D,20110512,000000,49.446,49.55,48.054,49.344,148551,0
+TNK.US,D,20110513,000000,49.654,50.323,48.054,48.622,120953,0
+TNK.US,D,20110516,000000,48.258,48.673,46.662,46.765,137562,0
+TNK.US,D,20110517,000000,47.125,47.33,46.04,46.092,166488,0
+TNK.US,D,20110518,000000,46.35,47.95,46.092,47.743,96402,0
+TNK.US,D,20110519,000000,48.002,48.57,46.607,48.054,115533,0
+TNK.US,D,20110520,000000,48.054,48.157,46.814,47.434,81201,0
+TNK.US,D,20110523,000000,47.228,47.228,46.402,46.402,103834,0
+TNK.US,D,20110524,000000,46.814,46.918,45.214,45.318,103884,0
+TNK.US,D,20110525,000000,45.214,45.886,43.458,43.924,225169,0
+TNK.US,D,20110526,000000,43.77,45.162,43.719,44.698,129011,0
+TNK.US,D,20110527,000000,45.06,46.194,45.008,46.092,85124,0
+TNK.US,D,20110531,000000,46.375,47.921,46.163,47.652,118799,0
+TNK.US,D,20110601,000000,48.002,48.157,47.484,47.796,140993,0
+TNK.US,D,20110602,000000,47.899,48.31,47.228,47.796,105341,0
+TNK.US,D,20110603,000000,46.969,47.588,46.711,47.538,142156,0
+TNK.US,D,20110606,000000,47.28,48.209,46.35,46.607,99260,0
+TNK.US,D,20110607,000000,47.072,47.95,46.35,47.125,77572,0
+TNK.US,D,20110608,000000,47.434,47.434,43.458,43.77,154832,0
+TNK.US,D,20110609,000000,43.924,45.008,43.614,44.853,69459,0
+TNK.US,D,20110610,000000,44.698,45.162,43.614,43.719,103018,0
+TNK.US,D,20110613,000000,43.562,44.49,43.562,44.234,74063,0
+TNK.US,D,20110614,000000,44.958,45.833,44.698,45.422,65042,0
+TNK.US,D,20110615,000000,45.008,45.266,43.719,44.183,76696,0
+TNK.US,D,20110616,000000,44.3,45.046,43.926,44.832,121925,0
+TNK.US,D,20110617,000000,45.266,47.484,45.266,46.814,138467,0
+TNK.US,D,20110620,000000,47.072,48.106,46.453,47.588,94381,0
+TNK.US,D,20110621,000000,48.054,48.93,48.002,48.878,101470,0
+TNK.US,D,20110622,000000,48.878,48.93,47.381,47.434,69945,0
+TNK.US,D,20110623,000000,47.072,48.054,46.607,47.846,90653,0
+TNK.US,D,20110624,000000,48.157,48.414,46.453,47.538,170764,0
+TNK.US,D,20110627,000000,47.381,48.622,46.711,48.465,69867,0
+TNK.US,D,20110628,000000,48.827,48.827,47.33,47.95,94151,0
+TNK.US,D,20110629,000000,48.258,49.034,48.002,48.465,33638,0
+TNK.US,D,20110630,000000,48.829,48.994,48.062,48.501,50192,0
+TNK.US,D,20110701,000000,48.724,48.982,48.002,48.157,56945,0
+TNK.US,D,20110705,000000,48.157,48.258,47.381,47.743,53147,0
+TNK.US,D,20110706,000000,47.76,48.773,47.229,47.493,43183,0
+TNK.US,D,20110707,000000,47.95,48.002,47.484,47.588,60761,0
+TNK.US,D,20110708,000000,47.484,47.691,46.662,47.176,70030,0
+TNK.US,D,20110711,000000,46.296,46.453,45.938,46.142,63661,0
+TNK.US,D,20110712,000000,46.11,46.375,45.684,45.737,39821,0
+TNK.US,D,20110713,000000,46.092,47.228,45.938,46.194,66794,0
+TNK.US,D,20110714,000000,46.142,46.402,45.318,45.422,44914,0
+TNK.US,D,20110715,000000,45.73,46.35,45.422,46.092,40238,0
+TNK.US,D,20110718,000000,45.681,46.246,44.853,44.853,59234,0
+TNK.US,D,20110719,000000,44.994,45.63,43.877,44.034,103502,0
+TNK.US,D,20110720,000000,44.389,44.748,43.977,44.13,60410,0
+TNK.US,D,20110721,000000,44.441,44.698,44.13,44.286,61290,0
+TNK.US,D,20110722,000000,44.389,45.37,44.286,45.111,59643,0
+TNK.US,D,20110725,000000,44.594,44.748,43.875,44.079,64589,0
+TNK.US,D,20110726,000000,43.981,44.3,43.235,43.235,67022,0
+TNK.US,D,20110727,000000,42.942,43.202,41.55,41.654,167525,0
+TNK.US,D,20110728,000000,41.745,42.863,41.372,41.638,55722,0
+TNK.US,D,20110729,000000,41.414,42.402,41.03,42.294,60887,0
+TNK.US,D,20110801,000000,42.994,43.875,42.325,43.306,76079,0
+TNK.US,D,20110802,000000,42.38,42.81,39.666,39.882,158478,0
+TNK.US,D,20110803,000000,39.898,40.104,36.748,38.97,131757,0
+TNK.US,D,20110804,000000,38.177,38.815,35.941,35.941,162828,0
+TNK.US,D,20110805,000000,36.259,37.538,33.809,35.461,195964,0
+TNK.US,D,20110808,000000,33.858,34.27,31.486,31.846,187055,0
+TNK.US,D,20110809,000000,32.26,35.148,31.278,34.582,203005,0
+TNK.US,D,20110810,000000,33.807,34.375,32.312,32.361,174741,0
+TNK.US,D,20110811,000000,33.55,36.029,32.673,35.202,192712,0
+TNK.US,D,20110812,000000,35.62,36.581,35.089,35.941,92526,0
+TNK.US,D,20110815,000000,36.311,37.962,36.046,36.206,112622,0
+TNK.US,D,20110816,000000,35.992,36.153,34.93,35.407,203256,0
+TNK.US,D,20110817,000000,36.259,36.474,35.407,36.046,66001,0
+TNK.US,D,20110818,000000,35.197,35.197,33.279,33.916,106397,0
+TNK.US,D,20110819,000000,34.077,35.037,33.118,33.33,78766,0
+TNK.US,D,20110822,000000,34.344,34.61,32.267,32.426,91243,0
+TNK.US,D,20110823,000000,32.745,32.904,31.254,31.788,197354,0
+TNK.US,D,20110824,000000,31.734,32.638,31.309,32.534,80479,0
+TNK.US,D,20110825,000000,32.799,33.33,31.521,31.839,68319,0
+TNK.US,D,20110826,000000,32.053,32.799,31.254,32.534,72774,0
+TNK.US,D,20110829,000000,32.745,34.503,32.745,34.344,78822,0
+TNK.US,D,20110830,000000,34.237,36.153,34.13,35.832,110423,0
+TNK.US,D,20110831,000000,35.867,36.582,34.054,34.602,87904,0
+TNK.US,D,20110901,000000,34.503,35.089,32.958,33.064,60012,0
+TNK.US,D,20110902,000000,32.352,32.734,32.077,32.241,55990,0
+TNK.US,D,20110906,000000,31.68,32.107,31.201,31.734,87161,0
+TNK.US,D,20110907,000000,32.373,33.064,32.267,32.958,59283,0
+TNK.US,D,20110908,000000,32.693,33.279,31.415,31.469,69927,0
+TNK.US,D,20110909,000000,31.254,31.576,29.977,30.51,114735,0
+TNK.US,D,20110912,000000,30.242,31.094,29.763,30.562,56220,0
+TNK.US,D,20110913,000000,30.617,31.788,30.617,31.68,63065,0
+TNK.US,D,20110914,000000,31.788,32.267,30.882,31.947,66495,0
+TNK.US,D,20110915,000000,32.107,33.011,31.839,32.958,54365,0
+TNK.US,D,20110916,000000,33.172,33.225,31.947,32.159,54376,0
+TNK.US,D,20110919,000000,32.107,32.107,31.149,31.947,49763,0
+TNK.US,D,20110920,000000,31.947,32.319,30.934,30.934,51399,0
+TNK.US,D,20110921,000000,30.99,31.415,29.763,29.818,81139,0
+TNK.US,D,20110922,000000,29.285,29.338,27.633,27.633,145466,0
+TNK.US,D,20110923,000000,27.633,29.018,27.633,28.858,58874,0
+TNK.US,D,20110926,000000,29.072,29.285,28.325,29.177,44960,0
+TNK.US,D,20110927,000000,29.498,30.562,29.125,29.605,72074,0
+TNK.US,D,20110928,000000,28.539,29.233,26.622,26.675,123092,0
+TNK.US,D,20110929,000000,27.262,27.581,25.504,26.463,118585,0
+TNK.US,D,20110930,000000,26.116,26.511,24.424,24.482,114862,0
+TNK.US,D,20111003,000000,24.174,24.494,20.606,20.606,266483,0
+TNK.US,D,20111004,000000,20.658,23.693,18.53,23.534,275315,0
+TNK.US,D,20111005,000000,23.801,23.801,22.63,23.428,109284,0
+TNK.US,D,20111006,000000,23.454,23.563,22.355,22.738,156835,0
+TNK.US,D,20111007,000000,22.948,22.948,21.35,22.203,107806,0
+TNK.US,D,20111010,000000,23.163,24.281,22.681,23.641,118925,0
+TNK.US,D,20111011,000000,23.534,25.239,23.163,25.185,94078,0
+TNK.US,D,20111012,000000,25.823,26.728,25.558,26.41,117587,0
+TNK.US,D,20111013,000000,26.089,26.25,25.025,26.038,68800,0
+TNK.US,D,20111014,000000,26.517,26.622,25.718,26.358,62186,0
+TNK.US,D,20111017,000000,26.517,26.835,25.239,25.29,72643,0
+TNK.US,D,20111018,000000,25.769,27.526,25.025,27.262,116191,0
+TNK.US,D,20111019,000000,27.262,27.633,26.089,26.197,74351,0
+TNK.US,D,20111020,000000,26.622,27.315,25.346,26.089,80452,0
+TNK.US,D,20111021,000000,26.996,27.102,26.358,27.05,99442,0
+TNK.US,D,20111024,000000,27.155,27.422,26.25,26.517,126284,0
+TNK.US,D,20111025,000000,26.31,26.419,25.155,25.155,128786,0
+TNK.US,D,20111026,000000,25.558,26.038,24.599,25.663,107880,0
+TNK.US,D,20111027,000000,26.567,26.889,26.143,26.622,188436,0
+TNK.US,D,20111028,000000,26.639,27.792,26.474,27.574,119293,0
+TNK.US,D,20111031,000000,27.413,27.413,26.286,26.286,117541,0
+TNK.US,D,20111101,000000,25.703,26.528,25.487,25.759,100588,0
+TNK.US,D,20111102,000000,26.622,26.675,25.663,26.197,86578,0
+TNK.US,D,20111103,000000,26.585,26.585,25.65,26.585,60229,0
+TNK.US,D,20111104,000000,26.255,26.639,25.87,26.31,67085,0
+TNK.US,D,20111107,000000,26.358,26.622,25.769,26.303,66641,0
+TNK.US,D,20111108,000000,26.474,26.639,25.925,26.419,85256,0
+TNK.US,D,20111109,000000,25.981,26.419,25.596,25.87,125329,0
+TNK.US,D,20111110,000000,26.365,26.419,25.542,25.815,70688,0
+TNK.US,D,20111111,000000,26.146,26.31,25.542,25.65,107860,0
+TNK.US,D,20111114,000000,25.65,26.365,25.65,25.703,95502,0
+TNK.US,D,20111115,000000,25.703,26.201,25.703,26.089,104685,0
+TNK.US,D,20111116,000000,25.703,26.419,25.65,26.089,128630,0
+TNK.US,D,20111117,000000,26.255,26.31,24.717,24.882,138468,0
+TNK.US,D,20111118,000000,24.937,25.542,24.826,25.046,61932,0
+TNK.US,D,20111121,000000,24.333,24.443,23.07,23.618,100366,0
+TNK.US,D,20111122,000000,23.618,24.113,21.806,21.806,131104,0
+TNK.US,D,20111123,000000,21.696,21.751,20.324,20.432,122307,0
+TNK.US,D,20111125,000000,20.378,20.982,20.05,20.05,36438,0
+TNK.US,D,20111128,000000,21.202,21.366,20.432,20.816,88826,0
+TNK.US,D,20111129,000000,20.762,20.762,19.719,19.829,105650,0
+TNK.US,D,20111130,000000,20.317,21.076,20.197,20.9,119065,0
+TNK.US,D,20111201,000000,20.653,21.092,20.378,20.762,90280,0
+TNK.US,D,20111202,000000,21.092,21.696,20.816,20.872,86527,0
+TNK.US,D,20111205,000000,21.31,21.751,21.146,21.532,80753,0
+TNK.US,D,20111206,000000,21.585,21.751,20.872,21.202,71514,0
+TNK.US,D,20111207,000000,21.146,21.255,20.598,20.872,78393,0
+TNK.US,D,20111208,000000,20.707,20.982,20.05,20.104,75014,0
+TNK.US,D,20111209,000000,20.104,20.598,19.993,20.214,73393,0
+TNK.US,D,20111212,000000,19.883,20.159,19.774,20.05,60461,0
+TNK.US,D,20111213,000000,20.104,20.653,20.05,20.05,68020,0
+TNK.US,D,20111214,000000,19.883,20.269,19.774,19.993,76532,0
+TNK.US,D,20111215,000000,20.324,20.542,19.719,19.883,76498,0
+TNK.US,D,20111216,000000,20.104,20.432,19.28,19.719,106524,0
+TNK.US,D,20111219,000000,19.829,20.159,18.62,18.784,115687,0
+TNK.US,D,20111220,000000,19.17,19.719,18.894,19.062,100990,0
+TNK.US,D,20111221,000000,19.062,19.17,18.454,18.784,85420,0
+TNK.US,D,20111222,000000,18.784,19.938,18.73,19.883,119665,0
+TNK.US,D,20111223,000000,19.938,20.816,19.938,20.598,108200,0
+TNK.US,D,20111227,000000,20.598,20.816,20.159,20.487,74949,0
+TNK.US,D,20111228,000000,20.542,20.598,19.829,19.883,73421,0
+TNK.US,D,20111229,000000,19.829,20.214,19.445,19.498,107969,0
+TNK.US,D,20111230,000000,19.32,19.729,19.203,19.32,123038,0
+TNK.US,D,20120103,000000,20.05,21.532,19.829,21.255,95120,0
+TNK.US,D,20120104,000000,21.146,21.146,20.432,20.542,65767,0
+TNK.US,D,20120105,000000,20.653,20.872,20.324,20.816,57121,0
+TNK.US,D,20120106,000000,21.092,21.202,20.487,20.816,86838,0
+TNK.US,D,20120109,000000,20.928,21.585,20.872,21.475,87740,0
+TNK.US,D,20120110,000000,21.696,22.52,21.696,22.411,102980,0
+TNK.US,D,20120111,000000,22.411,23.618,22.411,23.398,98303,0
+TNK.US,D,20120112,000000,23.748,24.086,23.296,23.354,89164,0
+TNK.US,D,20120113,000000,23.123,23.563,22.52,23.123,160279,0
+TNK.US,D,20120117,000000,23.41,24.086,23.241,23.296,90245,0
+TNK.US,D,20120118,000000,23.454,24.221,23.398,24.168,85263,0
+TNK.US,D,20120119,000000,24.386,25.596,24.279,24.662,137975,0
+TNK.US,D,20120120,000000,24.99,25.266,24.552,24.882,116825,0
+TNK.US,D,20120123,000000,25.102,25.815,25.046,25.487,101123,0
+TNK.US,D,20120124,000000,25.321,25.43,24.882,24.99,79547,0
+TNK.US,D,20120125,000000,25.102,26.639,24.826,25.925,99384,0
+TNK.US,D,20120126,000000,26.365,26.474,25.43,25.65,111434,0
+TNK.US,D,20120127,000000,25.497,25.834,24.818,25.326,78499,0
+TNK.US,D,20120130,000000,25.487,25.487,24.882,25.046,47542,0
+TNK.US,D,20120131,000000,24.987,25.215,24.482,24.653,63661,0
+TNK.US,D,20120201,000000,24.662,24.99,24.552,24.882,48139,0
+TNK.US,D,20120202,000000,24.99,25.102,24.221,24.662,54309,0
+TNK.US,D,20120203,000000,24.876,25.44,24.762,25.27,79450,0
+TNK.US,D,20120206,000000,25.212,26.089,25.212,26.036,99178,0
+TNK.US,D,20120207,000000,26.116,26.511,24.706,24.876,200635,0
+TNK.US,D,20120208,000000,21.492,22.113,21.434,21.998,2410750,0
+TNK.US,D,20120209,000000,21.998,22.394,21.885,22.224,705639,0
+TNK.US,D,20120210,000000,22.224,22.28,21.774,22.28,361204,0
+TNK.US,D,20120213,000000,22.224,22.674,21.885,22.564,503049,0
+TNK.US,D,20120214,000000,22.619,23.013,22.505,22.788,607263,0
+TNK.US,D,20120215,000000,23.013,23.296,22.788,23.013,626749,0
+TNK.US,D,20120216,000000,23.805,24.932,23.522,23.974,653153,0
+TNK.US,D,20120217,000000,24.254,25.44,23.974,24.932,344041,0
+TNK.US,D,20120221,000000,25.215,25.666,24.706,24.818,235903,0
+TNK.US,D,20120222,000000,24.482,24.932,23.805,23.974,264095,0
+TNK.US,D,20120223,000000,24.254,24.762,23.69,24.537,210224,0
+TNK.US,D,20120224,000000,24.653,25.779,24.653,25.44,322362,0
+TNK.US,D,20120227,000000,25.384,25.609,24.932,25.497,246489,0
+TNK.US,D,20120228,000000,25.551,25.834,25.102,25.384,303956,0
+TNK.US,D,20120229,000000,25.408,25.701,24.822,24.942,362271,0
+TNK.US,D,20120301,000000,25.384,25.551,25.045,25.157,209346,0
+TNK.US,D,20120302,000000,25.215,25.384,24.706,24.876,165096,0
+TNK.US,D,20120305,000000,25.157,25.609,24.987,25.497,233535,0
+TNK.US,D,20120306,000000,25.045,25.384,24.482,24.762,219943,0
+TNK.US,D,20120307,000000,24.876,25.102,24.537,24.932,131830,0
+TNK.US,D,20120308,000000,25.102,25.27,24.537,24.987,142379,0
+TNK.US,D,20120309,000000,24.932,25.497,24.537,25.44,139051,0
+TNK.US,D,20120312,000000,25.551,25.551,24.818,24.876,123332,0
+TNK.US,D,20120313,000000,24.932,25.44,24.876,25.27,164501,0
+TNK.US,D,20120314,000000,25.045,25.326,24.653,25.102,165602,0
+TNK.US,D,20120315,000000,25.157,26.625,25.045,26.625,486265,0
+TNK.US,D,20120316,000000,26.907,30.01,26.68,29.558,724870,0
+TNK.US,D,20120319,000000,30.46,32.094,29.726,29.782,1031080,0
+TNK.US,D,20120320,000000,29.614,29.614,28.204,28.317,424888,0
+TNK.US,D,20120321,000000,28.542,29.106,28.204,28.655,278711,0
+TNK.US,D,20120322,000000,28.655,29.048,27.582,28.204,247538,0
+TNK.US,D,20120323,000000,28.484,29.614,27.806,29.558,460383,0
+TNK.US,D,20120326,000000,30.121,30.516,29.048,29.445,302113,0
+TNK.US,D,20120327,000000,29.445,30.46,28.655,29.671,581264,0
+TNK.US,D,20120328,000000,30.968,34.466,30.742,33.901,1085938,0
+TNK.US,D,20120329,000000,33.562,33.675,31.926,33.394,384190,0
+TNK.US,D,20120330,000000,33.84,34.834,33.02,34.249,399410,0
+TNK.US,D,20120402,000000,34.296,35.706,33.62,34.804,407833,0
+TNK.US,D,20120403,000000,34.804,34.972,33.901,34.24,195967,0
+TNK.US,D,20120404,000000,33.901,34.07,33.281,33.845,210010,0
+TNK.US,D,20120405,000000,33.732,33.845,32.829,32.943,223350,0
+TNK.US,D,20120409,000000,32.038,33.167,31.756,32.943,221801,0
+TNK.US,D,20120410,000000,33.054,33.45,30.685,31.022,244030,0
+TNK.US,D,20120411,000000,31.756,32.659,31.644,31.983,150760,0
+TNK.US,D,20120412,000000,31.926,32.884,31.926,32.208,151633,0
+TNK.US,D,20120413,000000,32.153,32.208,31.138,31.25,113401,0
+TNK.US,D,20120416,000000,31.531,32.378,30.46,30.628,160357,0
+TNK.US,D,20120417,000000,32.607,34.073,32.607,32.726,529890,0
+TNK.US,D,20120418,000000,32.659,32.997,30.235,30.685,320921,0
+TNK.US,D,20120419,000000,30.685,31.756,30.292,30.854,171080,0
+TNK.US,D,20120420,000000,31.25,31.25,30.346,30.516,146462,0
+TNK.US,D,20120423,000000,29.952,29.952,28.937,29.558,184721,0
+TNK.US,D,20120424,000000,29.614,30.121,29.162,29.726,158876,0
+TNK.US,D,20120425,000000,29.952,30.46,29.782,30.292,164283,0
+TNK.US,D,20120426,000000,30.121,30.798,29.895,30.516,168057,0
+TNK.US,D,20120427,000000,30.516,31.419,30.121,30.46,238243,0
+TNK.US,D,20120430,000000,30.56,31.206,28.981,29.098,432741,0
+TNK.US,D,20120501,000000,29.331,29.799,28.922,29.331,161444,0
+TNK.US,D,20120502,000000,29.219,30.065,29.048,29.895,179725,0
+TNK.US,D,20120503,000000,30.09,30.09,28.511,28.57,321793,0
+TNK.US,D,20120504,000000,28.629,29.156,27.867,28.16,166371,0
+TNK.US,D,20120507,000000,27.922,27.978,26.172,26.229,396073,0
+TNK.US,D,20120508,000000,25.948,27.413,25.666,27.413,249577,0
+TNK.US,D,20120509,000000,26.99,26.99,26.228,26.697,121596,0
+TNK.US,D,20120510,000000,27.05,27.633,26.228,26.929,226171,0
+TNK.US,D,20120511,000000,26.99,27.807,26.756,27.165,288087,0
+TNK.US,D,20120514,000000,26.907,27.19,25.666,25.666,228674,0
+TNK.US,D,20120515,000000,25.666,26.511,25.666,26.061,173627,0
+TNK.US,D,20120516,000000,26.228,26.756,25.056,25.233,220849,0
+TNK.US,D,20120517,000000,26.113,26.814,25.175,25.408,275972,0
+TNK.US,D,20120518,000000,25.408,25.526,23.711,24.004,324618,0
+TNK.US,D,20120521,000000,24.181,25.29,24.004,25.117,229392,0
+TNK.US,D,20120522,000000,25.175,25.878,23.944,24.355,295734,0
+TNK.US,D,20120523,000000,24.181,24.942,23.418,24.706,194556,0
+TNK.US,D,20120524,000000,24.942,24.942,24.122,24.65,104075,0
+TNK.US,D,20120525,000000,24.59,24.999,24.414,24.765,124731,0
+TNK.US,D,20120529,000000,24.882,25.29,24.59,24.999,106108,0
+TNK.US,D,20120530,000000,24.765,24.822,23.418,23.886,139268,0
+TNK.US,D,20120531,000000,24.004,24.295,23.01,23.829,131529,0
+TNK.US,D,20120601,000000,23.36,23.944,23.126,23.183,185554,0
+TNK.US,D,20120604,000000,23.418,23.711,21.546,21.896,230311,0
+TNK.US,D,20120605,000000,21.662,23.243,21.662,23.068,177286,0
+TNK.US,D,20120606,000000,23.36,24.414,23.36,24.414,141594,0
+TNK.US,D,20120607,000000,24.882,25.175,24.004,24.122,99495,0
+TNK.US,D,20120608,000000,24.004,24.65,23.535,24.355,78476,0
+TNK.US,D,20120611,000000,24.65,24.822,23.711,23.711,127906,0
+TNK.US,D,20120612,000000,23.944,24.414,23.594,24.237,103766,0
+TNK.US,D,20120613,000000,24.237,24.942,23.944,24.706,158519,0
+TNK.US,D,20120614,000000,24.706,24.942,24.004,24.65,105370,0
+TNK.US,D,20120615,000000,24.65,24.706,24.004,24.062,159270,0
+TNK.US,D,20120618,000000,23.944,24.414,23.652,24.062,105250,0
+TNK.US,D,20120619,000000,24.181,25.408,24.062,25.056,154706,0
+TNK.US,D,20120620,000000,24.999,26.054,24.942,25.995,143323,0
+TNK.US,D,20120621,000000,25.82,26.405,25.175,25.526,116448,0
+TNK.US,D,20120622,000000,25.758,25.82,24.65,24.999,276018,0
+TNK.US,D,20120625,000000,24.414,24.53,23.77,24.181,94865,0
+TNK.US,D,20120626,000000,24.181,24.295,23.594,23.886,77445,0
+TNK.US,D,20120627,000000,24.062,25.29,23.886,25.175,95700,0
+TNK.US,D,20120628,000000,24.999,26.346,24.999,26.228,109922,0
+TNK.US,D,20120629,000000,26.756,26.873,25.935,26.697,134670,0
+TNK.US,D,20120702,000000,26.814,26.814,25.583,25.82,101036,0
+TNK.US,D,20120703,000000,25.701,26.463,25.526,25.82,75059,0
+TNK.US,D,20120705,000000,25.758,25.82,25.29,25.701,86687,0
+TNK.US,D,20120706,000000,25.351,26.17,24.999,25.175,163561,0
+TNK.US,D,20120709,000000,24.882,25.175,24.295,24.65,129787,0
+TNK.US,D,20120710,000000,24.765,25.175,24.181,24.59,81821,0
+TNK.US,D,20120711,000000,24.59,24.765,24.181,24.295,63935,0
+TNK.US,D,20120712,000000,24.181,24.237,23.594,23.944,121000,0
+TNK.US,D,20120713,000000,24.004,24.765,24.004,24.295,52288,0
+TNK.US,D,20120716,000000,24.181,24.181,23.594,23.594,69638,0
+TNK.US,D,20120717,000000,23.711,23.829,23.183,23.36,116946,0
+TNK.US,D,20120718,000000,23.418,24.004,23.36,23.535,95864,0
+TNK.US,D,20120719,000000,23.594,24.181,23.418,23.829,236650,0
+TNK.US,D,20120720,000000,23.886,24.355,23.535,24.237,99957,0
+TNK.US,D,20120723,000000,23.829,24.122,23.535,23.829,73725,0
+TNK.US,D,20120724,000000,24.004,24.062,23.183,23.243,133677,0
+TNK.US,D,20120725,000000,22.95,23.126,22.013,22.364,179606,0
+TNK.US,D,20120726,000000,22.715,22.715,22.072,22.364,109170,0
+TNK.US,D,20120727,000000,22.539,23.183,22.364,23.126,93935,0
+TNK.US,D,20120730,000000,23.243,23.418,22.598,22.715,86047,0
+TNK.US,D,20120731,000000,22.598,23.126,22.598,22.775,83031,0
+TNK.US,D,20120801,000000,22.833,23.068,22.249,22.249,73799,0
+TNK.US,D,20120802,000000,22.249,22.833,22.249,22.715,69975,0
+TNK.US,D,20120803,000000,23.01,23.886,22.892,23.829,95374,0
+TNK.US,D,20120806,000000,23.886,24.882,23.652,24.706,119949,0
+TNK.US,D,20120807,000000,24.882,25.469,24.822,25.233,123255,0
+TNK.US,D,20120808,000000,25.233,25.408,24.53,25.175,85419,0
+TNK.US,D,20120809,000000,24.999,24.999,24.062,24.181,179734,0
+TNK.US,D,20120810,000000,23.77,24.181,23.652,23.944,68055,0
+TNK.US,D,20120813,000000,24.004,24.181,23.535,24.181,139308,0
+TNK.US,D,20120814,000000,24.414,25.644,24.181,25.526,180930,0
+TNK.US,D,20120815,000000,25.583,26.054,25.233,25.82,176208,0
+TNK.US,D,20120816,000000,26.178,26.178,25.339,25.578,116168,0
+TNK.US,D,20120817,000000,26.298,26.298,25.398,25.699,86721,0
+TNK.US,D,20120820,000000,25.699,25.999,25.098,25.218,105738,0
+TNK.US,D,20120821,000000,25.278,25.521,24.198,24.438,151767,0
+TNK.US,D,20120822,000000,24.499,24.616,24.078,24.198,111782,0
+TNK.US,D,20120823,000000,24.198,24.557,24.078,24.499,75949,0
+TNK.US,D,20120824,000000,24.378,24.557,24.078,24.319,49947,0
+TNK.US,D,20120827,000000,24.438,24.499,23.898,24.078,110804,0
+TNK.US,D,20120828,000000,24.018,24.678,24.018,24.258,86205,0
+TNK.US,D,20120829,000000,24.438,24.557,24.137,24.258,61565,0
+TNK.US,D,20120830,000000,24.137,24.258,23.836,23.958,85315,0
+TNK.US,D,20120831,000000,24.137,24.198,23.717,23.958,83575,0
+TNK.US,D,20120904,000000,23.836,24.198,23.598,23.898,85162,0
+TNK.US,D,20120905,000000,23.898,24.078,23.778,23.778,63744,0
+TNK.US,D,20120906,000000,24.018,24.319,23.898,24.137,101757,0
+TNK.US,D,20120907,000000,24.198,24.918,24.198,24.738,117781,0
+TNK.US,D,20120910,000000,24.678,24.858,24.319,24.378,88395,0
+TNK.US,D,20120911,000000,24.319,24.616,24.258,24.499,58784,0
+TNK.US,D,20120912,000000,24.738,24.918,24.499,24.738,71881,0
+TNK.US,D,20120913,000000,24.8,25.038,24.499,24.616,134325,0
+TNK.US,D,20120914,000000,24.738,25.64,24.738,25.578,135362,0
+TNK.US,D,20120917,000000,25.521,25.939,25.278,25.521,95281,0
+TNK.US,D,20120918,000000,25.278,25.458,24.918,24.918,62862,0
+TNK.US,D,20120919,000000,25.038,25.521,25.038,25.278,110130,0
+TNK.US,D,20120920,000000,24.8,25.098,24.616,24.678,101973,0
+TNK.US,D,20120921,000000,24.918,24.978,24.078,24.078,123299,0
+TNK.US,D,20120924,000000,24.018,24.198,23.717,23.717,116246,0
+TNK.US,D,20120925,000000,23.717,24.078,22.937,22.998,174627,0
+TNK.US,D,20120926,000000,22.937,23.056,22.274,22.637,180508,0
+TNK.US,D,20120927,000000,22.637,22.937,22.456,22.695,148565,0
+TNK.US,D,20120928,000000,22.574,23.598,22.396,22.456,186021,0
+TNK.US,D,20121001,000000,22.574,23.116,22.216,22.396,120538,0
+TNK.US,D,20121002,000000,22.937,23.056,22.098,23.056,171504,0
+TNK.US,D,20121003,000000,23.056,23.657,22.695,23.176,120675,0
+TNK.US,D,20121004,000000,23.239,23.239,22.695,22.877,92939,0
+TNK.US,D,20121005,000000,22.877,23.116,22.517,22.517,140352,0
+TNK.US,D,20121008,000000,22.517,22.637,21.975,21.975,87576,0
+TNK.US,D,20121009,000000,22.098,22.637,21.615,21.676,146175,0
+TNK.US,D,20121010,000000,21.676,21.916,21.135,21.195,115063,0
+TNK.US,D,20121011,000000,21.497,21.676,21.135,21.315,87897,0
+TNK.US,D,20121012,000000,21.554,21.676,21.135,21.434,88834,0
+TNK.US,D,20121015,000000,21.434,21.734,21.195,21.615,70098,0
+TNK.US,D,20121016,000000,21.615,21.734,21.135,21.254,96303,0
+TNK.US,D,20121017,000000,21.497,21.554,21.135,21.554,72487,0
+TNK.US,D,20121018,000000,21.254,21.554,21.135,21.135,90184,0
+TNK.US,D,20121019,000000,21.254,21.798,20.835,20.955,108626,0
+TNK.US,D,20121022,000000,20.955,21.075,20.474,21.075,136067,0
+TNK.US,D,20121023,000000,20.534,20.955,20.534,20.778,73790,0
+TNK.US,D,20121024,000000,20.778,20.955,20.474,20.474,53605,0
+TNK.US,D,20121025,000000,20.415,20.654,19.815,20.115,110282,0
+TNK.US,D,20121026,000000,20.115,21.135,20.115,21.075,77797,0
+TNK.US,D,20121031,000000,20.354,21.014,20.294,20.654,76383,0
+TNK.US,D,20121101,000000,20.714,21.376,20.294,21.075,73075,0
+TNK.US,D,20121102,000000,21.254,21.254,20.054,20.054,84952,0
+TNK.US,D,20121105,000000,20.234,20.714,19.875,20.534,67593,0
+TNK.US,D,20121106,000000,20.714,21.014,20.594,20.955,57307,0
+TNK.US,D,20121107,000000,21.014,22.098,20.415,20.415,144015,0
+TNK.US,D,20121108,000000,18.494,18.854,15.612,18.133,537678,0
+TNK.US,D,20121109,000000,17.893,18.374,17.712,18.133,289029,0
+TNK.US,D,20121112,000000,18.314,18.433,17.533,17.893,213562,0
+TNK.US,D,20121113,000000,17.653,17.833,16.812,16.932,194181,0
+TNK.US,D,20121114,000000,16.932,16.992,15.49,15.49,222258,0
+TNK.US,D,20121115,000000,15.49,15.614,14.401,14.705,184197,0
+TNK.US,D,20121116,000000,14.705,15.49,14.401,14.644,181318,0
+TNK.US,D,20121119,000000,14.826,15.127,14.765,15.006,112518,0
+TNK.US,D,20121120,000000,14.887,15.068,14.705,14.765,112951,0
+TNK.US,D,20121121,000000,14.887,15.311,14.765,15.006,65631,0
+TNK.US,D,20121123,000000,15.311,16.158,15.25,16.036,81201,0
+TNK.US,D,20121126,000000,15.914,15.976,15.25,15.369,88551,0
+TNK.US,D,20121127,000000,15.369,15.732,15.25,15.25,88497,0
+TNK.US,D,20121128,000000,15.127,15.672,14.765,15.672,120119,0
+TNK.US,D,20121129,000000,15.732,16.278,15.732,16.218,80505,0
+TNK.US,D,20121130,000000,16.036,16.761,16.036,16.703,85717,0
+TNK.US,D,20121203,000000,16.703,16.703,16.338,16.639,77032,0
+TNK.US,D,20121204,000000,16.824,16.883,16.46,16.824,102656,0
+TNK.US,D,20121205,000000,16.883,16.883,16.158,16.338,102677,0
+TNK.US,D,20121206,000000,16.278,16.398,16.036,16.158,74899,0
+TNK.US,D,20121207,000000,16.096,16.398,16.036,16.278,64833,0
+TNK.US,D,20121210,000000,16.278,17.367,16.218,17.306,122795,0
+TNK.US,D,20121211,000000,17.367,19.365,17.066,19.365,297221,0
+TNK.US,D,20121212,000000,19.365,19.365,17.973,18.818,140607,0
+TNK.US,D,20121213,000000,19.002,19.122,18.517,19.002,93935,0
+TNK.US,D,20121214,000000,18.76,19.365,18.638,19.002,88318,0
+TNK.US,D,20121217,000000,19.002,19.365,18.7,19.122,99969,0
+TNK.US,D,20121218,000000,19.063,19.848,19.063,19.182,111567,0
+TNK.US,D,20121219,000000,19.063,19.486,18.76,19.243,101243,0
+TNK.US,D,20121220,000000,19.302,19.365,18.517,18.7,63735,0
+TNK.US,D,20121221,000000,18.577,18.638,17.973,18.214,111538,0
+TNK.US,D,20121224,000000,17.973,18.154,17.306,17.608,34175,0
+TNK.US,D,20121226,000000,17.608,17.85,17.246,17.791,58817,0
+TNK.US,D,20121227,000000,17.73,17.791,16.942,17.487,64836,0
+TNK.US,D,20121228,000000,17.126,17.246,16.703,17.126,89527,0
+TNK.US,D,20121231,000000,16.942,18.094,16.883,17.549,111298,0
+TNK.US,D,20130102,000000,18.396,18.577,17.85,18.577,114515,0
+TNK.US,D,20130103,000000,18.517,19.786,18.337,19.243,99654,0
+TNK.US,D,20130104,000000,19.546,20.514,19.365,20.392,117791,0
+TNK.US,D,20130107,000000,20.454,20.634,20.03,20.392,52853,0
+TNK.US,D,20130108,000000,20.272,20.272,19.486,19.546,69867,0
+TNK.US,D,20130109,000000,19.486,19.908,19.424,19.786,41460,0
+TNK.US,D,20130110,000000,19.968,20.755,19.727,20.634,55223,0
+TNK.US,D,20130111,000000,20.755,20.755,20.09,20.272,64706,0
+TNK.US,D,20130114,000000,20.03,20.15,19.848,20.09,55170,0
+TNK.US,D,20130115,000000,19.848,20.09,19.666,19.786,48335,0
+TNK.US,D,20130116,000000,19.666,19.786,19.302,19.302,63281,0
+TNK.US,D,20130117,000000,19.365,19.486,18.942,19.063,55388,0
+TNK.US,D,20130118,000000,19.122,19.243,18.76,18.878,54805,0
+TNK.US,D,20130122,000000,19.002,19.002,17.549,17.973,151806,0
+TNK.US,D,20130123,000000,18.154,18.396,17.91,18.396,55674,0
+TNK.US,D,20130124,000000,18.455,18.577,17.85,17.973,61577,0
+TNK.US,D,20130125,000000,18.094,18.337,17.85,18.154,46256,0
+TNK.US,D,20130128,000000,17.91,18.517,17.91,18.396,97360,0
+TNK.US,D,20130129,000000,18.577,19.002,18.273,18.517,71299,0
+TNK.US,D,20130130,000000,18.273,18.638,17.608,17.85,66158,0
+TNK.US,D,20130131,000000,17.85,18.094,17.246,17.306,73837,0
+TNK.US,D,20130201,000000,17.487,17.608,17.186,17.427,46728,0
+TNK.US,D,20130204,000000,17.487,17.668,17.126,17.126,86079,0
+TNK.US,D,20130205,000000,17.005,17.367,17.005,17.306,40612,0
+TNK.US,D,20130206,000000,17.126,17.668,17.126,17.427,39222,0
+TNK.US,D,20130207,000000,17.549,17.668,17.186,17.367,37604,0
+TNK.US,D,20130208,000000,17.487,17.549,16.942,16.942,47484,0
+TNK.US,D,20130211,000000,16.942,17.186,16.824,16.883,50476,0
+TNK.US,D,20130212,000000,16.883,17.005,16.824,16.883,51836,0
+TNK.US,D,20130213,000000,16.942,17.306,16.942,17.066,98067,0
+TNK.US,D,20130214,000000,16.942,17.126,16.338,16.52,109973,0
+TNK.US,D,20130215,000000,16.883,17.066,16.278,16.278,67243,0
+TNK.US,D,20130219,000000,16.278,16.52,15.857,16.036,71274,0
+TNK.US,D,20130220,000000,16.096,16.639,15.19,15.25,91238,0
+TNK.US,D,20130221,000000,14.826,15.732,14.584,15.068,240512,0
+TNK.US,D,20130222,000000,14.524,15.127,14.524,14.887,158020,0
+TNK.US,D,20130225,000000,14.948,15.369,14.826,14.948,180281,0
+TNK.US,D,20130226,000000,15.068,15.311,15.006,15.25,52176,0
+TNK.US,D,20130227,000000,15.369,15.672,15.19,15.49,43863,0
+TNK.US,D,20130228,000000,15.49,15.551,15.186,15.186,42586,0
+TNK.US,D,20130301,000000,15.309,16.346,15.064,15.981,69627,0
+TNK.US,D,20130304,000000,15.918,16.103,15.309,15.369,44779,0
+TNK.US,D,20130305,000000,15.369,15.981,15.369,15.86,54896,0
+TNK.US,D,20130306,000000,15.918,16.103,15.734,16.042,47576,0
+TNK.US,D,20130307,000000,16.227,16.409,15.86,16.409,50073,0
+TNK.US,D,20130308,000000,16.594,17.511,16.409,16.899,125108,0
+TNK.US,D,20130311,000000,16.961,17.024,16.409,16.47,87073,0
+TNK.US,D,20130312,000000,16.532,16.716,15.614,15.614,92857,0
+TNK.US,D,20130313,000000,15.797,15.918,15.43,15.614,66650,0
+TNK.US,D,20130314,000000,15.551,15.981,15.551,15.734,125651,0
+TNK.US,D,20130315,000000,15.797,16.103,15.675,15.918,200173,0
+TNK.US,D,20130318,000000,15.734,16.532,15.675,15.797,126432,0
+TNK.US,D,20130319,000000,15.734,15.981,15.614,15.86,86697,0
+TNK.US,D,20130320,000000,16.042,16.042,15.734,15.918,52695,0
+TNK.US,D,20130321,000000,15.797,17.024,15.797,15.981,224029,0
+TNK.US,D,20130322,000000,15.981,17.024,15.981,16.961,187284,0
+TNK.US,D,20130325,000000,17.144,17.45,16.532,17.083,136165,0
+TNK.US,D,20130326,000000,17.327,17.696,17.206,17.45,112693,0
+TNK.US,D,20130327,000000,17.39,17.45,16.776,17.267,79253,0
+TNK.US,D,20130328,000000,17.511,17.696,17.024,17.45,94041,0
+TNK.US,D,20130401,000000,17.696,17.696,16.899,17.144,117812,0
+TNK.US,D,20130402,000000,17.144,17.327,16.409,16.409,96190,0
+TNK.US,D,20130403,000000,16.594,16.594,15.981,16.227,83365,0
+TNK.US,D,20130404,000000,16.166,16.409,15.918,15.918,38063,0
+TNK.US,D,20130405,000000,15.614,15.734,15.309,15.614,87723,0
+TNK.US,D,20130408,000000,15.86,16.042,15.614,15.981,59380,0
+TNK.US,D,20130409,000000,15.981,16.409,15.551,15.551,64733,0
+TNK.US,D,20130410,000000,15.551,16.288,15.551,15.981,78071,0
+TNK.US,D,20130411,000000,16.042,16.346,15.918,16.042,22546,0
+TNK.US,D,20130412,000000,15.918,16.166,15.614,15.918,31970,0
+TNK.US,D,20130415,000000,15.734,15.797,15.186,15.309,95486,0
+TNK.US,D,20130416,000000,15.43,15.86,15.247,15.49,60870,0
+TNK.US,D,20130417,000000,15.309,15.551,14.818,14.878,69675,0
+TNK.US,D,20130418,000000,15.064,15.369,14.694,15.001,55207,0
+TNK.US,D,20130419,000000,14.941,15.186,14.818,15.124,52154,0
+TNK.US,D,20130422,000000,15.064,15.309,14.941,15.124,30928,0
+TNK.US,D,20130423,000000,15.186,15.49,15.124,15.369,34650,0
+TNK.US,D,20130424,000000,15.43,16.042,15.309,15.614,61632,0
+TNK.US,D,20130425,000000,15.614,15.918,15.309,15.49,48162,0
+TNK.US,D,20130426,000000,15.49,15.797,15.186,15.614,57343,0
+TNK.US,D,20130429,000000,15.918,15.918,15.551,15.734,29365,0
+TNK.US,D,20130430,000000,15.614,15.735,15.369,15.49,55315,0
+TNK.US,D,20130501,000000,15.43,15.43,14.756,14.756,77076,0
+TNK.US,D,20130502,000000,15.247,15.247,14.573,14.634,95242,0
+TNK.US,D,20130503,000000,14.878,15.186,14.818,14.941,65817,0
+TNK.US,D,20130506,000000,15.001,15.49,14.941,15.43,53611,0
+TNK.US,D,20130507,000000,15.43,15.734,15.309,15.614,39028,0
+TNK.US,D,20130508,000000,15.675,16.532,15.369,16.47,86688,0
+TNK.US,D,20130509,000000,15.918,15.918,15.001,15.186,135646,0
+TNK.US,D,20130510,000000,15.247,15.49,15.001,15.124,50019,0
+TNK.US,D,20130513,000000,15.064,15.675,14.941,15.675,71632,0
+TNK.US,D,20130514,000000,15.797,16.227,15.49,16.227,81214,0
+TNK.US,D,20130515,000000,16.227,16.776,15.918,16.103,117808,0
+TNK.US,D,20130516,000000,16.166,17.217,15.792,16.662,156261,0
+TNK.US,D,20130517,000000,16.971,17.465,16.847,17.403,99787,0
+TNK.US,D,20130520,000000,17.527,17.653,16.783,17.156,122963,0
+TNK.US,D,20130521,000000,17.094,18.27,17.094,18.27,110865,0
+TNK.US,D,20130522,000000,18.27,18.334,17.344,17.589,166737,0
+TNK.US,D,20130523,000000,17.344,17.962,17.281,17.589,86592,0
+TNK.US,D,20130524,000000,17.344,18.27,17.344,18.27,66775,0
+TNK.US,D,20130528,000000,18.395,18.952,18.27,18.643,133739,0
+TNK.US,D,20130529,000000,18.582,18.952,17.962,18.582,73081,0
+TNK.US,D,20130530,000000,18.582,18.582,17.589,17.714,80082,0
+TNK.US,D,20130531,000000,17.342,17.59,17.278,17.403,76466,0
+TNK.US,D,20130603,000000,17.281,17.714,16.166,17.714,148610,0
+TNK.US,D,20130604,000000,17.901,17.901,17.033,17.465,40258,0
+TNK.US,D,20130605,000000,17.344,17.465,16.662,16.662,44389,0
+TNK.US,D,20130606,000000,16.6,16.783,16.29,16.725,48351,0
+TNK.US,D,20130607,000000,16.537,17.156,16.412,17.033,49414,0
+TNK.US,D,20130610,000000,17.156,17.281,16.537,16.847,28736,0
+TNK.US,D,20130611,000000,16.537,16.847,16.166,16.29,35511,0
+TNK.US,D,20130612,000000,16.412,16.6,16.103,16.103,40103,0
+TNK.US,D,20130613,000000,16.228,17.217,16.166,17.217,45234,0
+TNK.US,D,20130614,000000,17.281,17.589,17.156,17.527,34290,0
+TNK.US,D,20130617,000000,17.714,18.21,16.537,16.783,84490,0
+TNK.US,D,20130618,000000,16.783,17.281,16.473,17.281,45616,0
+TNK.US,D,20130619,000000,17.465,17.653,16.909,17.033,31794,0
+TNK.US,D,20130620,000000,16.6,16.783,15.917,15.917,85060,0
+TNK.US,D,20130621,000000,16.042,16.909,15.792,16.412,78509,0
+TNK.US,D,20130624,000000,16.042,16.412,15.608,15.917,82482,0
+TNK.US,D,20130625,000000,16.35,16.35,15.608,15.793,43953,0
+TNK.US,D,20130626,000000,15.858,16.042,15.484,15.546,57362,0
+TNK.US,D,20130627,000000,15.546,16.103,15.546,16.042,61857,0
+TNK.US,D,20130628,000000,15.792,16.473,15.792,16.29,53337,0
+TNK.US,D,20130701,000000,16.35,16.473,15.98,16.412,44957,0
+TNK.US,D,20130702,000000,16.29,16.847,16.29,16.473,48629,0
+TNK.US,D,20130703,000000,16.103,16.783,16.103,16.725,30791,0
+TNK.US,D,20130705,000000,17.033,17.094,16.29,16.537,44678,0
+TNK.US,D,20130708,000000,16.725,17.033,16.6,17.033,57668,0
+TNK.US,D,20130709,000000,17.033,18.209,16.972,18.147,79508,0
+TNK.US,D,20130710,000000,18.147,18.519,17.653,18.456,57408,0
+TNK.US,D,20130711,000000,18.582,18.582,17.962,18.209,50585,0
+TNK.US,D,20130712,000000,18.023,18.395,17.901,18.334,24626,0
+TNK.US,D,20130715,000000,17.714,17.901,17.217,17.527,76930,0
+TNK.US,D,20130716,000000,17.527,17.527,17.281,17.465,27082,0
+TNK.US,D,20130717,000000,17.465,17.654,17.09,17.528,41910,0
+TNK.US,D,20130718,000000,17.528,18.155,17.528,17.717,51004,0
+TNK.US,D,20130719,000000,17.779,18.155,17.654,17.966,45094,0
+TNK.US,D,20130722,000000,17.905,18.531,17.905,18.406,47709,0
+TNK.US,D,20130723,000000,18.594,19.343,18.467,18.967,104938,0
+TNK.US,D,20130724,000000,19.22,19.22,17.966,18.092,82751,0
+TNK.US,D,20130725,000000,17.966,18.594,17.842,18.406,52750,0
+TNK.US,D,20130726,000000,18.406,18.594,18.092,18.406,31871,0
+TNK.US,D,20130729,000000,18.155,18.343,17.717,17.717,31234,0
+TNK.US,D,20130730,000000,17.717,18.155,17.216,17.528,37806,0
+TNK.US,D,20130731,000000,17.59,17.779,16.966,17.654,74380,0
+TNK.US,D,20130801,000000,17.842,17.966,17.216,17.403,37333,0
+TNK.US,D,20130802,000000,17.216,17.842,17.029,17.216,32359,0
+TNK.US,D,20130805,000000,17.029,17.342,16.84,17.09,38767,0
+TNK.US,D,20130806,000000,17.029,17.216,16.338,16.714,57317,0
+TNK.US,D,20130807,000000,16.527,17.342,16.465,16.777,40087,0
+TNK.US,D,20130808,000000,16.84,17.216,16.027,16.402,67487,0
+TNK.US,D,20130809,000000,16.089,16.777,16.089,16.59,36697,0
+TNK.US,D,20130812,000000,16.277,17.029,16.277,17.029,35886,0
+TNK.US,D,20130813,000000,16.904,17.153,16.652,16.777,31592,0
+TNK.US,D,20130814,000000,16.652,17.153,16.465,16.966,49367,0
+TNK.US,D,20130815,000000,16.652,17.029,16.465,16.59,64170,0
+TNK.US,D,20130816,000000,16.59,16.904,15.838,16.402,86955,0
+TNK.US,D,20130819,000000,16.338,16.465,16.027,16.152,37663,0
+TNK.US,D,20130820,000000,16.089,16.338,16.027,16.277,28901,0
+TNK.US,D,20130821,000000,16.089,16.59,15.964,16.027,41803,0
+TNK.US,D,20130822,000000,16.027,16.527,16.027,16.402,37616,0
+TNK.US,D,20130823,000000,16.338,16.904,16.277,16.904,43306,0
+TNK.US,D,20130826,000000,16.84,17.09,16.652,16.904,29344,0
+TNK.US,D,20130827,000000,16.527,17.842,16.402,16.777,62074,0
+TNK.US,D,20130828,000000,16.714,17.465,16.652,16.777,48635,0
+TNK.US,D,20130829,000000,16.777,16.904,16.027,16.338,57652,0
+TNK.US,D,20130830,000000,16.152,16.277,15.588,15.713,75854,0
+TNK.US,D,20130903,000000,15.964,16.214,15.838,16.027,25842,0
+TNK.US,D,20130904,000000,15.964,16.527,15.964,15.964,31426,0
+TNK.US,D,20130905,000000,15.964,17.029,15.964,16.465,56844,0
+TNK.US,D,20130906,000000,16.714,17.465,16.59,16.714,64239,0
+TNK.US,D,20130909,000000,16.904,17.465,16.652,17.029,62395,0
+TNK.US,D,20130910,000000,17.09,17.278,16.652,16.904,38418,0
+TNK.US,D,20130911,000000,16.777,17.278,16.59,16.84,46392,0
+TNK.US,D,20130912,000000,16.966,17.278,16.714,16.84,23208,0
+TNK.US,D,20130913,000000,16.84,17.278,16.777,16.904,48027,0
+TNK.US,D,20130916,000000,17.153,17.153,16.714,16.966,31827,0
+TNK.US,D,20130917,000000,16.966,17.403,16.84,17.342,59434,0
+TNK.US,D,20130918,000000,17.403,17.779,17.09,17.59,79318,0
+TNK.US,D,20130919,000000,17.528,18.594,16.966,18.155,232241,0
+TNK.US,D,20130920,000000,18.594,18.594,17.09,17.654,129660,0
+TNK.US,D,20130923,000000,17.717,17.905,17.029,17.465,58585,0
+TNK.US,D,20130924,000000,17.403,17.59,17.029,17.153,63766,0
+TNK.US,D,20130925,000000,17.153,17.654,16.966,17.09,90255,0
+TNK.US,D,20130926,000000,17.09,17.342,16.966,17.216,58000,0
+TNK.US,D,20130927,000000,17.029,17.029,16.59,16.714,50018,0
+TNK.US,D,20130930,000000,16.214,16.777,16.214,16.402,70590,0
+TNK.US,D,20131001,000000,16.527,17.153,16.277,16.338,64809,0
+TNK.US,D,20131002,000000,16.59,16.777,16.59,16.714,44988,0
+TNK.US,D,20131003,000000,16.714,16.904,16.338,16.527,54314,0
+TNK.US,D,20131004,000000,16.402,16.777,16.277,16.338,35663,0
+TNK.US,D,20131007,000000,16.214,16.777,16.214,16.402,40625,0
+TNK.US,D,20131008,000000,16.527,16.59,16.152,16.152,41278,0
+TNK.US,D,20131009,000000,16.338,16.465,15.964,16.338,34427,0
+TNK.US,D,20131010,000000,16.465,16.527,16.152,16.402,61173,0
+TNK.US,D,20131011,000000,16.466,17.29,16.466,17.29,76572,0
+TNK.US,D,20131014,000000,17.098,17.225,16.592,17.162,31054,0
+TNK.US,D,20131015,000000,17.035,17.415,16.909,17.162,34674,0
+TNK.US,D,20131016,000000,17.225,17.415,16.909,17.162,26004,0
+TNK.US,D,20131017,000000,17.035,17.415,16.845,17.29,89026,0
+TNK.US,D,20131018,000000,17.415,18.365,17.098,18.301,139549,0
+TNK.US,D,20131021,000000,18.174,18.301,17.544,17.666,45413,0
+TNK.US,D,20131022,000000,17.858,18.365,17.544,18.174,81361,0
+TNK.US,D,20131023,000000,17.922,18.239,17.797,17.858,34205,0
+TNK.US,D,20131024,000000,17.984,18.174,17.29,17.478,45400,0
+TNK.US,D,20131025,000000,17.604,17.666,17.098,17.544,45493,0
+TNK.US,D,20131028,000000,17.415,17.731,17.225,17.731,63872,0
+TNK.US,D,20131029,000000,17.731,17.922,17.098,17.162,47500,0
+TNK.US,D,20131030,000000,17.035,17.162,16.466,16.529,57274,0
+TNK.US,D,20131031,000000,16.402,16.655,16.211,16.529,61122,0
+TNK.US,D,20131101,000000,16.719,17.035,16.466,17.035,77603,0
+TNK.US,D,20131104,000000,17.035,17.098,16.592,16.973,52913,0
+TNK.US,D,20131105,000000,16.781,16.845,16.466,16.655,75808,0
+TNK.US,D,20131106,000000,16.529,16.781,16.402,16.529,61664,0
+TNK.US,D,20131107,000000,16.592,17.098,16.466,16.529,71850,0
+TNK.US,D,20131108,000000,16.466,16.973,16.466,16.655,75244,0
+TNK.US,D,20131111,000000,16.466,17.544,16.466,17.544,114183,0
+TNK.US,D,20131112,000000,17.29,17.922,16.845,17.035,41814,0
+TNK.US,D,20131113,000000,16.845,17.225,16.466,16.973,45607,0
+TNK.US,D,20131114,000000,16.719,16.973,16.529,16.781,58456,0
+TNK.US,D,20131115,000000,16.719,17.604,16.719,17.162,53659,0
+TNK.US,D,20131118,000000,17.225,17.666,17.225,17.478,67417,0
+TNK.US,D,20131119,000000,17.666,17.666,17.098,17.351,35318,0
+TNK.US,D,20131120,000000,17.29,17.666,16.973,17.098,33925,0
+TNK.US,D,20131121,000000,17.225,17.415,16.909,17.351,49597,0
+TNK.US,D,20131122,000000,17.415,17.415,16.655,16.909,68024,0
+TNK.US,D,20131125,000000,16.909,17.478,16.909,17.415,52794,0
+TNK.US,D,20131126,000000,17.351,17.666,17.162,17.604,36880,0
+TNK.US,D,20131127,000000,17.478,18.427,17.415,18.427,136247,0
+TNK.US,D,20131129,000000,18.999,18.999,18.112,18.744,67492,0
+TNK.US,D,20131202,000000,18.744,18.87,18.112,18.618,81601,0
+TNK.US,D,20131203,000000,18.618,19.696,18.493,19.57,161795,0
+TNK.US,D,20131204,000000,19.57,21.657,19.188,21.341,234817,0
+TNK.US,D,20131205,000000,21.341,21.595,20.391,20.643,127181,0
+TNK.US,D,20131206,000000,21.216,21.216,19.631,20.013,95677,0
+TNK.US,D,20131209,000000,19.948,20.519,19.821,20.138,62196,0
+TNK.US,D,20131210,000000,20.074,20.391,19.57,19.948,60543,0
+TNK.US,D,20131211,000000,20.074,20.074,19.315,19.442,75416,0
+TNK.US,D,20131212,000000,19.57,19.948,19.442,19.758,58544,0
+TNK.US,D,20131213,000000,19.821,21.975,19.696,21.532,192582,0
+TNK.US,D,20131216,000000,22.544,22.544,21.089,21.341,100973,0
+TNK.US,D,20131217,000000,21.532,22.544,21.152,22.292,94750,0
+TNK.US,D,20131218,000000,22.482,22.608,20.707,21.532,92512,0
+TNK.US,D,20131219,000000,21.469,22.102,21.216,21.341,84217,0
+TNK.US,D,20131220,000000,21.657,23.431,21.341,23.242,186281,0
+TNK.US,D,20131223,000000,23.558,23.875,22.925,23.875,112944,0
+TNK.US,D,20131224,000000,23.749,23.875,23.494,23.749,55561,0
+TNK.US,D,20131226,000000,23.749,24.446,23.749,24.446,73811,0
+TNK.US,D,20131227,000000,24.446,24.634,23.875,24.446,69458,0
+TNK.US,D,20131230,000000,24.634,24.698,23.749,24.001,101435,0
+TNK.US,D,20131231,000000,23.875,25.458,23.494,24.887,144666,0
+TNK.US,D,20140102,000000,24.698,24.762,23.937,24.381,100305,0
+TNK.US,D,20140103,000000,24.507,25.522,24.191,25.33,94533,0
+TNK.US,D,20140106,000000,25.649,25.838,24.446,24.698,97604,0
+TNK.US,D,20140107,000000,24.381,25.396,24.254,24.634,65894,0
+TNK.US,D,20140108,000000,25.141,25.582,24.698,25.396,110370,0
+TNK.US,D,20140109,000000,25.649,26.534,22.988,24.381,194870,0
+TNK.US,D,20140110,000000,24.254,24.507,23.431,24.001,72163,0
+TNK.US,D,20140113,000000,23.749,24.063,22.228,22.608,114492,0
+TNK.US,D,20140114,000000,24.381,24.446,23.494,24.001,120984,0
+TNK.US,D,20140115,000000,24.768,25.659,24.383,25.15,185815,0
+TNK.US,D,20140116,000000,25.278,26.491,25.278,25.534,164760,0
+TNK.US,D,20140117,000000,25.659,25.853,25.022,25.15,99856,0
+TNK.US,D,20140121,000000,26.491,28.726,26.17,27.959,281911,0
+TNK.US,D,20140122,000000,27.833,28.024,26.937,27.066,120490,0
+TNK.US,D,20140123,000000,26.808,27.066,26.298,26.426,78469,0
+TNK.US,D,20140124,000000,26.108,26.108,24.001,24.064,206218,0
+TNK.US,D,20140127,000000,23.811,24.576,22.406,23.237,158382,0
+TNK.US,D,20140128,000000,23.49,24.256,23.237,23.426,94055,0
+TNK.US,D,20140129,000000,23.237,23.237,22.15,22.276,92735,0
+TNK.US,D,20140130,000000,22.534,22.852,22.214,22.214,124609,0
+TNK.US,D,20140131,000000,21.702,22.342,21.512,21.702,85192,0
+TNK.US,D,20140203,000000,21.64,22.022,20.298,20.555,111398,0
+TNK.US,D,20140204,000000,20.744,21.895,20.555,21.384,102837,0
+TNK.US,D,20140205,000000,21.256,22.15,20.555,22.088,112059,0
+TNK.US,D,20140206,000000,21.766,23.237,21.577,22.852,117096,0
+TNK.US,D,20140207,000000,23.172,23.362,22.597,22.788,98366,0
+TNK.US,D,20140210,000000,22.788,22.852,21.64,21.702,71842,0
+TNK.US,D,20140211,000000,21.702,22.342,21.577,22.276,62382,0
+TNK.US,D,20140212,000000,22.276,23.106,22.088,22.276,61741,0
+TNK.US,D,20140213,000000,22.022,22.406,22.022,22.214,49253,0
+TNK.US,D,20140214,000000,22.276,23.3,22.088,23.042,81014,0
+TNK.US,D,20140218,000000,23.3,23.3,22.597,22.918,80013,0
+TNK.US,D,20140219,000000,22.725,22.852,20.938,20.938,122913,0
+TNK.US,D,20140220,000000,20.938,23.746,20.938,23.746,178049,0
+TNK.US,D,20140221,000000,23.936,25.405,23.682,25.215,201519,0
+TNK.US,D,20140224,000000,25.215,25.405,24.894,25.278,114090,0
+TNK.US,D,20140225,000000,25.215,25.597,24.894,25.022,109772,0
+TNK.US,D,20140226,000000,25.342,26.17,25.342,25.79,141224,0
+TNK.US,D,20140227,000000,25.916,30.13,25.853,28.981,357644,0
+TNK.US,D,20140228,000000,29.299,32.427,28.087,30.002,356604,0
+TNK.US,D,20140303,000000,29.555,30.575,28.916,29.108,151745,0
+TNK.US,D,20140304,000000,30.002,31.086,29.427,29.49,202068,0
+TNK.US,D,20140305,000000,29.362,30.002,28.598,28.852,176519,0
+TNK.US,D,20140306,000000,29.555,29.938,28.406,29.108,84318,0
+TNK.US,D,20140307,000000,29.172,29.237,28.087,28.661,44305,0
+TNK.US,D,20140310,000000,28.661,29.108,27.896,28.278,86175,0
+TNK.US,D,20140311,000000,28.47,28.726,26.808,27.194,68043,0
+TNK.US,D,20140312,000000,27.002,27.321,26.17,27.066,105162,0
+TNK.US,D,20140313,000000,27.194,27.766,25.597,26.17,94020,0
+TNK.US,D,20140314,000000,26.236,28.726,26.108,27.002,152933,0
+TNK.US,D,20140317,000000,27.512,27.578,26.17,26.618,94538,0
+TNK.US,D,20140318,000000,26.746,28.024,26.618,26.808,83393,0
+TNK.US,D,20140319,000000,27.384,27.384,26.491,26.682,68879,0
+TNK.US,D,20140320,000000,26.682,26.808,25.916,26.045,69197,0
+TNK.US,D,20140321,000000,26.108,26.682,25.79,25.98,156727,0
+TNK.US,D,20140324,000000,26.17,26.554,25.022,25.534,72675,0
+TNK.US,D,20140325,000000,25.597,26.045,24.64,25.278,56544,0
+TNK.US,D,20140326,000000,25.597,25.79,23.682,23.682,119640,0
+TNK.US,D,20140327,000000,23.811,24.894,23.618,24.831,81328,0
+TNK.US,D,20140328,000000,24.831,25.215,24.064,24.322,77623,0
+TNK.US,D,20140331,000000,24.383,24.768,22.597,22.597,224157,0
+TNK.US,D,20140401,000000,22.725,24.64,22.725,24.64,105776,0
+TNK.US,D,20140402,000000,24.705,24.894,23.618,24.256,93732,0
+TNK.US,D,20140403,000000,24.576,24.576,23.426,23.553,65698,0
+TNK.US,D,20140404,000000,24.001,24.256,22.725,23.042,85811,0
+TNK.US,D,20140407,000000,23.682,23.682,22.662,23.106,71918,0
+TNK.US,D,20140408,000000,23.172,23.936,22.662,23.874,93893,0
+TNK.US,D,20140409,000000,23.936,24.193,23.237,23.811,49738,0
+TNK.US,D,20140410,000000,23.874,23.874,22.918,23.3,75629,0
+TNK.US,D,20140411,000000,23.172,24.064,22.342,23.106,66504,0
+TNK.US,D,20140414,000000,23.811,23.811,21.832,22.597,148289,0
+TNK.US,D,20140415,000000,22.597,23.884,22.146,23.627,118169,0
+TNK.US,D,20140416,000000,23.884,24.463,23.627,24.013,43115,0
+TNK.US,D,20140417,000000,23.884,24.398,23.242,24.142,66448,0
+TNK.US,D,20140421,000000,24.27,24.335,23.562,23.69,43544,0
+TNK.US,D,20140422,000000,23.627,25.173,23.562,24.915,94666,0
+TNK.US,D,20140423,000000,24.915,25.237,24.463,24.657,94082,0
+TNK.US,D,20140424,000000,24.722,24.85,24.013,24.078,85291,0
+TNK.US,D,20140425,000000,24.013,24.27,22.919,22.983,66581,0
+TNK.US,D,20140428,000000,22.919,23.562,22.146,22.983,102738,0
+TNK.US,D,20140429,000000,22.983,23.242,22.21,22.339,63639,0
+TNK.US,D,20140430,000000,22.274,22.597,21.889,22.469,53777,0
+TNK.US,D,20140501,000000,22.533,23.111,22.146,22.726,70172,0
+TNK.US,D,20140502,000000,22.854,23.111,21.954,22.146,70308,0
+TNK.US,D,20140505,000000,22.146,22.21,21.567,21.696,52310,0
+TNK.US,D,20140506,000000,21.567,22.339,21.179,21.179,90611,0
+TNK.US,D,20140507,000000,21.309,21.309,20.473,21.116,87779,0
+TNK.US,D,20140508,000000,21.179,22.016,21.053,21.116,89192,0
+TNK.US,D,20140509,000000,20.986,22.274,20.986,22.21,77578,0
+TNK.US,D,20140512,000000,22.469,23.498,22.016,23.434,102354,0
+TNK.US,D,20140513,000000,23.498,23.69,23.046,23.176,73475,0
+TNK.US,D,20140514,000000,22.533,22.983,21.309,21.567,149799,0
+TNK.US,D,20140515,000000,22.533,23.242,21.116,21.437,190890,0
+TNK.US,D,20140516,000000,21.696,21.696,20.986,21.696,80914,0
+TNK.US,D,20140519,000000,21.502,22.469,21.374,22.083,56207,0
+TNK.US,D,20140520,000000,22.146,22.146,20.924,21.825,119521,0
+TNK.US,D,20140521,000000,21.76,22.083,21.116,21.567,85751,0
+TNK.US,D,20140522,000000,21.502,22.083,21.502,21.76,53571,0
+TNK.US,D,20140523,000000,21.76,23.498,21.76,23.242,121065,0
+TNK.US,D,20140527,000000,23.37,24.142,23.306,23.562,94944,0
+TNK.US,D,20140528,000000,23.627,23.948,22.983,23.306,84047,0
+TNK.US,D,20140529,000000,23.306,24.335,23.306,23.758,86335,0
+TNK.US,D,20140530,000000,23.819,24.078,23.111,23.306,93851,0
+TNK.US,D,20140602,000000,23.37,23.434,22.533,22.662,61674,0
+TNK.US,D,20140603,000000,22.533,23.046,22.083,22.274,50263,0
+TNK.US,D,20140604,000000,22.146,22.726,21.954,22.533,43331,0
+TNK.US,D,20140605,000000,22.469,23.562,22.083,23.562,98834,0
+TNK.US,D,20140606,000000,24.078,24.27,23.627,23.819,46965,0
+TNK.US,D,20140609,000000,23.627,24.657,23.498,24.593,73438,0
+TNK.US,D,20140610,000000,24.398,24.85,24.142,24.85,46351,0
+TNK.US,D,20140611,000000,24.657,24.657,23.948,24.142,41571,0
+TNK.US,D,20140612,000000,24.142,24.335,23.498,23.758,46832,0
+TNK.US,D,20140613,000000,23.69,24.335,23.627,24.013,27404,0
+TNK.US,D,20140616,000000,23.948,24.335,23.884,24.078,51060,0
+TNK.US,D,20140617,000000,24.078,25.299,24.013,24.979,99906,0
+TNK.US,D,20140618,000000,24.85,25.688,24.528,24.979,90822,0
+TNK.US,D,20140619,000000,25.107,25.107,24.335,24.657,59583,0
+TNK.US,D,20140620,000000,24.593,27.426,24.593,27.361,361869,0
+TNK.US,D,20140623,000000,27.49,28.648,26.846,28.069,170744,0
+TNK.US,D,20140624,000000,28.198,28.97,27.167,27.231,185965,0
+TNK.US,D,20140625,000000,26.91,27.81,26.78,27.683,95771,0
+TNK.US,D,20140626,000000,27.749,28.326,26.973,27.619,39725,0
+TNK.US,D,20140627,000000,27.167,27.683,27.04,27.49,76117,0
+TNK.US,D,20140630,000000,27.296,27.81,27.104,27.619,44197,0
+TNK.US,D,20140701,000000,27.426,28.198,27.426,27.49,59098,0
+TNK.US,D,20140702,000000,27.296,27.619,27.04,27.04,45450,0
+TNK.US,D,20140703,000000,26.91,26.91,26.33,26.589,27700,0
+TNK.US,D,20140707,000000,26.267,26.653,25.753,25.944,52835,0
+TNK.US,D,20140708,000000,25.88,26.072,25.173,25.753,61245,0
+TNK.US,D,20140709,000000,25.753,26.138,25.558,25.688,31561,0
+TNK.US,D,20140710,000000,25.107,25.622,24.979,25.366,38267,0
+TNK.US,D,20140711,000000,25.173,26.458,25.173,26.138,50833,0
+TNK.US,D,20140714,000000,26.33,26.91,26.138,26.78,64065,0
+TNK.US,D,20140715,000000,26.846,27.04,26.138,26.394,35389,0
+TNK.US,D,20140716,000000,26.525,26.915,26.136,26.329,57629,0
+TNK.US,D,20140717,000000,26.266,26.329,25.227,25.551,53390,0
+TNK.US,D,20140718,000000,25.227,26.72,25.098,26.525,55448,0
+TNK.US,D,20140721,000000,26.525,26.59,25.876,26.525,40879,0
+TNK.US,D,20140722,000000,26.525,27.628,26.525,27.174,89540,0
+TNK.US,D,20140723,000000,27.238,28.21,27.044,28.083,80884,0
+TNK.US,D,20140724,000000,28.147,28.147,26.915,27.044,45940,0
+TNK.US,D,20140725,000000,26.849,27.174,26.459,26.655,42052,0
+TNK.US,D,20140728,000000,26.59,26.849,25.551,26.329,54203,0
+TNK.US,D,20140729,000000,26.329,26.655,25.748,26.459,31563,0
+TNK.US,D,20140730,000000,26.459,26.783,26.136,26.202,40454,0
+TNK.US,D,20140731,000000,25.941,26.007,25.292,25.81,66608,0
+TNK.US,D,20140801,000000,25.81,26.136,25.617,26.136,54227,0
+TNK.US,D,20140804,000000,26.136,26.525,26.007,26.329,55620,0
+TNK.US,D,20140805,000000,26.202,26.394,25.81,26.07,38131,0
+TNK.US,D,20140806,000000,25.683,26.525,25.358,26.202,51134,0
+TNK.US,D,20140807,000000,26.07,27.174,25.683,25.876,72279,0
+TNK.US,D,20140808,000000,25.81,26.459,25.748,26.459,51573,0
+TNK.US,D,20140811,000000,26.459,27.822,26.459,27.303,71808,0
+TNK.US,D,20140812,000000,27.108,27.238,26.59,26.849,40877,0
+TNK.US,D,20140813,000000,26.915,27.563,26.915,27.367,55116,0
+TNK.US,D,20140814,000000,27.433,28.406,27.433,27.822,76954,0
+TNK.US,D,20140815,000000,27.95,28.083,26.655,27.367,65343,0
+TNK.US,D,20140818,000000,27.563,28.406,27.367,28.406,82519,0
+TNK.US,D,20140819,000000,28.275,28.794,27.692,28.21,65944,0
+TNK.US,D,20140820,000000,27.95,27.95,27.433,27.628,27494,0
+TNK.US,D,20140821,000000,27.628,27.95,26.915,27.563,37543,0
+TNK.US,D,20140822,000000,27.367,27.563,27.044,27.433,21423,0
+TNK.US,D,20140825,000000,27.498,27.759,26.59,27.044,26792,0
+TNK.US,D,20140826,000000,27.174,28.536,26.783,27.822,60720,0
+TNK.US,D,20140827,000000,27.692,28.016,27.174,27.367,33555,0
+TNK.US,D,20140828,000000,27.238,27.759,26.655,27.433,40425,0
+TNK.US,D,20140829,000000,27.367,27.628,26.978,27.628,28387,0
+TNK.US,D,20140902,000000,27.628,28.794,27.498,28.47,73030,0
+TNK.US,D,20140903,000000,28.536,28.794,27.238,27.303,50199,0
+TNK.US,D,20140904,000000,27.433,27.628,26.525,26.783,34165,0
+TNK.US,D,20140905,000000,26.525,27.238,26.266,27.174,25994,0
+TNK.US,D,20140908,000000,27.174,27.433,26.783,27.044,32583,0
+TNK.US,D,20140909,000000,26.915,27.433,26.525,26.978,39365,0
+TNK.US,D,20140910,000000,26.915,27.498,26.59,27.367,44798,0
+TNK.US,D,20140911,000000,27.044,27.498,26.849,26.915,33078,0
+TNK.US,D,20140912,000000,26.915,26.978,25.876,25.876,37270,0
+TNK.US,D,20140915,000000,25.748,26.202,24.839,24.968,86999,0
+TNK.US,D,20140916,000000,25.488,27.886,25.488,27.367,114111,0
+TNK.US,D,20140917,000000,27.498,27.886,27.044,27.367,65956,0
+TNK.US,D,20140918,000000,27.367,27.563,26.266,26.59,48035,0
+TNK.US,D,20140919,000000,26.59,27.692,26.525,26.72,119891,0
+TNK.US,D,20140922,000000,26.59,26.59,25.292,25.358,74262,0
+TNK.US,D,20140923,000000,25.422,26.007,24.968,25.034,58063,0
+TNK.US,D,20140924,000000,24.968,25.034,23.022,24.254,84969,0
+TNK.US,D,20140925,000000,24.321,24.384,23.022,23.609,94249,0
+TNK.US,D,20140926,000000,23.609,24.384,23.541,24.254,55093,0
+TNK.US,D,20140929,000000,23.931,24.384,23.802,24.321,60114,0
+TNK.US,D,20140930,000000,24.384,26.525,24.059,24.19,97958,0
+TNK.US,D,20141001,000000,24.515,24.515,23.153,23.217,53352,0
+TNK.US,D,20141002,000000,23.153,23.995,22.634,22.959,68885,0
+TNK.US,D,20141003,000000,23.347,23.541,22.765,23.347,47965,0
+TNK.US,D,20141006,000000,23.609,23.736,23.022,23.282,33347,0
+TNK.US,D,20141007,000000,22.829,23.736,22.698,22.765,45654,0
+TNK.US,D,20141008,000000,22.698,23.217,21.401,22.959,75500,0
+TNK.US,D,20141009,000000,22.959,23.995,21.921,21.985,75640,0
+TNK.US,D,20141010,000000,22.05,23.671,21.791,22.309,59255,0
+TNK.US,D,20141013,000000,22.504,23.412,21.854,21.921,72075,0
+TNK.US,D,20141014,000000,22.05,22.959,21.791,22.309,90414,0
+TNK.US,D,20141015,000000,22.245,22.898,21.85,22.769,77958,0
+TNK.US,D,20141016,000000,22.375,24.73,22.375,24.271,59845,0
+TNK.US,D,20141017,000000,24.861,25.45,23.879,24.077,54966,0
+TNK.US,D,20141020,000000,23.879,24.469,23.551,23.879,47420,0
+TNK.US,D,20141021,000000,23.879,24.73,23.618,24.207,68817,0
+TNK.US,D,20141022,000000,24.338,24.992,23.814,24.077,39042,0
+TNK.US,D,20141023,000000,24.271,25.386,24.077,24.926,62472,0
+TNK.US,D,20141024,000000,24.796,24.992,24.338,24.861,50077,0
+TNK.US,D,20141027,000000,24.534,24.861,23.618,24.271,38681,0
+TNK.US,D,20141028,000000,24.534,25.843,24.207,25.777,56134,0
+TNK.US,D,20141029,000000,25.908,27.151,25.057,26.366,68816,0
+TNK.US,D,20141030,000000,26.3,27.542,26.039,27.02,77677,0
+TNK.US,D,20141031,000000,27.739,27.804,27.151,27.739,76861,0
+TNK.US,D,20141103,000000,27.282,28.785,27.085,28.198,73522,0
+TNK.US,D,20141104,000000,28.198,28.329,26.431,27.347,86394,0
+TNK.US,D,20141105,000000,27.739,28.524,27.347,27.413,79107,0
+TNK.US,D,20141106,000000,27.478,27.935,27.478,27.935,49112,0
+TNK.US,D,20141107,000000,27.87,28.264,27.542,27.935,57891,0
+TNK.US,D,20141110,000000,28.133,28.524,27.413,27.804,49575,0
+TNK.US,D,20141111,000000,27.674,27.87,27.085,27.478,29608,0
+TNK.US,D,20141112,000000,26.954,27.61,26.89,27.347,34938,0
+TNK.US,D,20141113,000000,27.478,27.739,26.562,26.693,37304,0
+TNK.US,D,20141114,000000,28.066,28.264,27.478,27.739,75065,0
+TNK.US,D,20141117,000000,27.804,28.133,27.282,27.674,58023,0
+TNK.US,D,20141118,000000,27.804,28.329,27.739,27.804,67165,0
+TNK.US,D,20141119,000000,27.739,28.066,26.823,27.61,45465,0
+TNK.US,D,20141120,000000,27.347,28.851,27.347,28.394,116675,0
+TNK.US,D,20141121,000000,28.722,29.441,28.656,29.114,99339,0
+TNK.US,D,20141124,000000,29.309,29.573,28.918,29.309,57560,0
+TNK.US,D,20141125,000000,29.245,29.767,28.851,29.374,71104,0
+TNK.US,D,20141126,000000,29.506,29.767,28.918,29.114,46709,0
+TNK.US,D,20141128,000000,29.245,29.833,28.656,29.441,98370,0
+TNK.US,D,20141201,000000,29.506,29.637,27.674,28.066,98574,0
+TNK.US,D,20141202,000000,28.066,29.573,28.066,29.046,64794,0
+TNK.US,D,20141203,000000,29.046,30.094,28.851,30.03,80279,0
+TNK.US,D,20141204,000000,30.03,31.73,29.898,31.338,122382,0
+TNK.US,D,20141205,000000,32.058,32.646,31.599,32.122,129700,0
+TNK.US,D,20141208,000000,32.122,32.516,28.591,28.656,164082,0
+TNK.US,D,20141209,000000,28.656,30.945,27.478,30.487,91568,0
+TNK.US,D,20141210,000000,30.88,31.012,30.03,30.682,78256,0
+TNK.US,D,20141211,000000,30.421,31.86,30.16,30.553,74323,0
+TNK.US,D,20141212,000000,30.226,35.263,30.226,35.001,263426,0
+TNK.US,D,20141215,000000,36.048,38.928,35.983,36.767,293812,0
+TNK.US,D,20141216,000000,36.963,38.469,35.983,37.096,167529,0
+TNK.US,D,20141217,000000,36.833,37.553,36.048,37.226,130804,0
+TNK.US,D,20141218,000000,37.096,38.142,35.263,35.329,229505,0
+TNK.US,D,20141219,000000,30.357,31.076,29.506,30.749,2239359,0
+TNK.US,D,20141222,000000,31.076,31.402,30.553,31.012,454854,0
+TNK.US,D,20141223,000000,31.076,31.142,30.421,30.749,206647,0
+TNK.US,D,20141224,000000,30.421,31.076,30.03,31.012,131515,0
+TNK.US,D,20141226,000000,31.076,31.926,30.618,31.73,382012,0
+TNK.US,D,20141229,000000,31.666,33.106,31.534,33.038,458673,0
+TNK.US,D,20141230,000000,32.713,33.168,31.992,32.778,219866,0
+TNK.US,D,20141231,000000,32.713,34.478,32.45,33.106,267172,0
+TNK.US,D,20150102,000000,33.431,34.414,32.713,34.151,192166,0
+TNK.US,D,20150105,000000,34.151,34.151,32.778,33.366,170983,0
+TNK.US,D,20150106,000000,34.021,35.198,33.366,34.021,405780,0
+TNK.US,D,20150107,000000,34.414,36.506,34.216,36.377,373512,0
+TNK.US,D,20150108,000000,36.637,40.038,36.637,39.908,793451,0
+TNK.US,D,20150109,000000,39.908,41.349,39.255,41.086,484195,0
+TNK.US,D,20150112,000000,41.282,45.142,40.758,43.898,641582,0
+TNK.US,D,20150113,000000,44.094,46.123,39.779,41.806,727570,0
+TNK.US,D,20150114,000000,40.89,42.983,39.975,42.395,285169,0
+TNK.US,D,20150115,000000,42.722,42.922,38.781,39.569,417338,0
+TNK.US,D,20150116,000000,38.911,40.226,36.546,39.371,428525,0
+TNK.US,D,20150120,000000,39.042,39.437,37.794,38.122,205191,0
+TNK.US,D,20150121,000000,37.99,38.845,36.677,36.742,249880,0
+TNK.US,D,20150122,000000,36.677,39.109,36.609,38.582,214159,0
+TNK.US,D,20150123,000000,38.188,38.845,36.808,38.582,196109,0
+TNK.US,D,20150126,000000,38.188,39.831,37.728,38.451,201891,0
+TNK.US,D,20150127,000000,38.122,38.254,36.938,37.728,194884,0
+TNK.US,D,20150128,000000,37.662,38.518,35.756,36.216,179845,0
+TNK.US,D,20150129,000000,36.15,36.216,35.166,35.953,216405,0
+TNK.US,D,20150130,000000,35.756,35.953,31.68,33.785,664050,0
+TNK.US,D,20150202,000000,33.981,35.166,33.323,34.966,182998,0
+TNK.US,D,20150203,000000,34.835,35.823,34.112,34.31,188077,0
+TNK.US,D,20150204,000000,34.048,35.756,33.914,35.034,147936,0
+TNK.US,D,20150205,000000,35.295,36.546,35.23,36.086,208069,0
+TNK.US,D,20150206,000000,36.282,36.938,35.953,36.346,251168,0
+TNK.US,D,20150209,000000,36.479,36.742,34.77,35.098,206328,0
+TNK.US,D,20150210,000000,35.23,35.953,34.705,35.886,204426,0
+TNK.US,D,20150211,000000,35.886,36.414,35.295,35.953,217947,0
+TNK.US,D,20150212,000000,36.414,36.609,35.295,35.494,126896,0
+TNK.US,D,20150213,000000,35.624,36.216,35.23,36.15,147276,0
+TNK.US,D,20150217,000000,37.004,37.004,35.624,36.282,183381,0
+TNK.US,D,20150218,000000,36.414,38.254,36.216,38.188,321187,0
+TNK.US,D,20150219,000000,40.752,41.409,38.976,40.226,623423,0
+TNK.US,D,20150220,000000,40.686,40.686,38.518,39.174,264694,0
+TNK.US,D,20150223,000000,39.239,41.276,39.042,40.817,241813,0
+TNK.US,D,20150224,000000,40.949,41.08,39.699,40.226,167255,0
+TNK.US,D,20150225,000000,40.029,40.293,38.911,39.174,98465,0
+TNK.US,D,20150226,000000,39.306,40.029,38.254,39.765,116624,0
+TNK.US,D,20150227,000000,40.488,40.488,38.384,38.451,129915,0
+TNK.US,D,20150302,000000,38.451,38.781,36.808,37.99,159232,0
+TNK.US,D,20150303,000000,37.662,38.976,37.268,38.451,116176,0
+TNK.US,D,20150304,000000,38.451,38.451,36.546,37.004,168239,0
+TNK.US,D,20150305,000000,37.004,37.794,36.479,36.677,86995,0
+TNK.US,D,20150306,000000,37.004,37.99,36.677,36.808,109573,0
+TNK.US,D,20150309,000000,36.808,37.138,35.295,35.559,124863,0
+TNK.US,D,20150310,000000,35.034,35.362,33.193,34.902,214186,0
+TNK.US,D,20150311,000000,35.098,36.15,34.902,35.823,104887,0
+TNK.US,D,20150312,000000,36.15,36.282,35.166,35.428,102103,0
+TNK.US,D,20150313,000000,35.494,35.823,34.508,35.624,102818,0
+TNK.US,D,20150316,000000,35.624,35.69,34.902,35.428,98573,0
+TNK.US,D,20150317,000000,35.559,36.677,35.428,36.609,115005,0
+TNK.US,D,20150318,000000,36.546,37.794,36.15,37.728,122946,0
+TNK.US,D,20150319,000000,37.794,38.714,36.346,37.99,126293,0
+TNK.US,D,20150320,000000,38.319,38.451,35.756,35.823,211113,0
+TNK.US,D,20150323,000000,36.216,36.938,36.086,36.086,115172,0
+TNK.US,D,20150324,000000,36.216,36.938,36.019,36.938,105009,0
+TNK.US,D,20150325,000000,37.201,37.465,35.823,35.886,100018,0
+TNK.US,D,20150326,000000,36.216,38.122,36.216,38.058,147015,0
+TNK.US,D,20150327,000000,38.122,38.122,36.808,37.334,75052,0
+TNK.US,D,20150330,000000,37.334,37.728,36.546,37.598,102072,0
+TNK.US,D,20150331,000000,37.334,37.728,36.808,37.728,101802,0
+TNK.US,D,20150401,000000,37.53,39.042,37.465,38.518,151519,0
+TNK.US,D,20150402,000000,38.518,39.371,37.794,38.976,148811,0
+TNK.US,D,20150406,000000,39.109,40.554,39.042,40.422,189965,0
+TNK.US,D,20150407,000000,40.752,40.752,38.451,38.582,150964,0
+TNK.US,D,20150408,000000,38.582,39.699,38.582,38.976,127221,0
+TNK.US,D,20150409,000000,39.109,39.306,38.122,38.714,98337,0
+TNK.US,D,20150410,000000,39.042,40.883,38.781,40.422,188413,0
+TNK.US,D,20150413,000000,40.883,42.066,40.356,41.409,149510,0
+TNK.US,D,20150414,000000,41.607,41.935,40.817,41.344,204282,0
+TNK.US,D,20150415,000000,41.474,42.268,40.156,40.749,295987,0
+TNK.US,D,20150416,000000,41.012,41.344,40.156,40.219,236397,0
+TNK.US,D,20150417,000000,40.087,40.946,39.956,40.881,212937,0
+TNK.US,D,20150420,000000,41.145,41.541,40.418,40.814,140739,0
+TNK.US,D,20150421,000000,40.946,42.135,40.352,41.806,199419,0
+TNK.US,D,20150422,000000,42.135,43.853,42.005,42.729,177262,0
+TNK.US,D,20150423,000000,42.665,43.918,42.665,43.39,169133,0
+TNK.US,D,20150424,000000,43.455,44.71,43.39,43.985,145166,0
+TNK.US,D,20150427,000000,44.05,45.503,42.862,43.258,246855,0
+TNK.US,D,20150428,000000,43.523,44.315,43.323,43.918,130294,0
+TNK.US,D,20150429,000000,43.918,44.248,42.334,42.598,151871,0
+TNK.US,D,20150430,000000,42.729,43.06,40.219,41.608,251352,0
+TNK.US,D,20150501,000000,41.806,42.069,40.749,41.541,132898,0
+TNK.US,D,20150504,000000,41.541,43.258,41.474,42.005,130037,0
+TNK.US,D,20150505,000000,42.135,42.729,41.078,41.409,159079,0
+TNK.US,D,20150506,000000,41.608,41.738,40.617,41.541,156240,0
+TNK.US,D,20150507,000000,41.474,41.738,40.682,41.012,109053,0
+TNK.US,D,20150508,000000,41.21,41.673,40.814,41.145,95907,0
+TNK.US,D,20150511,000000,40.946,41.145,37.778,38.37,411702,0
+TNK.US,D,20150512,000000,38.37,39.428,38.107,38.9,214942,0
+TNK.US,D,20150513,000000,39.56,39.56,38.041,39.031,228579,0
+TNK.US,D,20150514,000000,39.626,40.881,39.494,40.156,378375,0
+TNK.US,D,20150515,000000,40.287,43.191,40.219,43.191,438186,0
+TNK.US,D,20150518,000000,43.853,44.645,43.191,44.315,277465,0
+TNK.US,D,20150519,000000,44.248,44.778,43.191,44.118,218282,0
+TNK.US,D,20150520,000000,44.248,44.909,43.523,44.909,228306,0
+TNK.US,D,20150521,000000,45.174,46.231,44.778,45.767,267584,0
+TNK.US,D,20150522,000000,45.966,48.211,45.899,47.882,406948,0
+TNK.US,D,20150526,000000,48.012,48.08,45.042,45.57,262939,0
+TNK.US,D,20150527,000000,45.636,46.428,45.437,45.832,154233,0
+TNK.US,D,20150528,000000,46.032,46.098,44.845,45.174,180968,0
+TNK.US,D,20150529,000000,45.174,45.24,43.985,44.578,169360,0
+TNK.US,D,20150601,000000,45.57,50.854,44.975,50.391,668354,0
+TNK.US,D,20150602,000000,50.391,51.514,49.729,51.249,617125,0
+TNK.US,D,20150603,000000,51.249,52.042,50.456,51.646,394880,0
+TNK.US,D,20150604,000000,50.259,50.655,48.872,49.598,506943,0
+TNK.US,D,20150605,000000,49.598,51.909,49.202,49.664,643718,0
+TNK.US,D,20150608,000000,49.729,50.986,49.467,49.797,352725,0
+TNK.US,D,20150609,000000,49.797,49.797,47.419,48.08,286456,0
+TNK.US,D,20150610,000000,48.477,49.137,47.618,48.806,193387,0
+TNK.US,D,20150611,000000,48.872,50.192,48.74,49.729,188712,0
+TNK.US,D,20150612,000000,49.797,50.126,49.002,49.598,165801,0
+TNK.US,D,20150615,000000,49.334,49.334,47.683,48.674,195978,0
+TNK.US,D,20150616,000000,48.477,49.334,47.814,48.278,160638,0
+TNK.US,D,20150617,000000,48.409,48.409,47.154,47.683,202550,0
+TNK.US,D,20150618,000000,47.814,49.729,47.55,49.729,251624,0
+TNK.US,D,20150619,000000,49.862,51.646,49.598,50.854,611800,0
+TNK.US,D,20150622,000000,50.986,51.249,50.391,50.722,242857,0
+TNK.US,D,20150623,000000,50.854,51.051,49.467,49.928,220248,0
+TNK.US,D,20150624,000000,49.928,50.456,48.674,48.872,162516,0
+TNK.US,D,20150625,000000,47.683,47.683,44.645,45.305,595916,0
+TNK.US,D,20150626,000000,45.305,47.55,44.447,45.767,447330,0
+TNK.US,D,20150629,000000,45.57,46.692,44.118,45.24,219615,0
+TNK.US,D,20150630,000000,45.57,46.032,43.258,43.653,368046,0
+TNK.US,D,20150701,000000,43.853,47.22,43.785,46.032,315235,0
+TNK.US,D,20150702,000000,45.832,47.484,44.845,47.419,214709,0
+TNK.US,D,20150706,000000,47.087,47.154,45.042,45.832,232379,0
+TNK.US,D,20150707,000000,45.966,45.966,41.738,43.918,419394,0
+TNK.US,D,20150708,000000,43.722,44.909,43.126,43.853,233575,0
+TNK.US,D,20150709,000000,44.578,44.909,43.918,44.315,127993,0
+TNK.US,D,20150710,000000,44.778,45.174,44.381,44.778,107703,0
+TNK.US,D,20150713,000000,45.503,46.231,44.845,44.975,152507,0
+TNK.US,D,20150714,000000,45.106,45.702,44.183,44.71,216123,0
+TNK.US,D,20150715,000000,45.308,47.63,45.175,47.165,344992,0
+TNK.US,D,20150716,000000,47.962,48.758,46.966,48.691,412712,0
+TNK.US,D,20150717,000000,49.088,50.616,48.824,50.085,320124,0
+TNK.US,D,20150720,000000,50.814,50.947,48.094,48.359,292824,0
+TNK.US,D,20150721,000000,48.492,51.278,48.359,50.55,346172,0
+TNK.US,D,20150722,000000,50.483,52.274,49.685,51.411,240063,0
+TNK.US,D,20150723,000000,51.542,51.941,49.487,49.553,267453,0
+TNK.US,D,20150724,000000,49.421,49.884,47.894,49.685,222471,0
+TNK.US,D,20150727,000000,49.421,50.616,48.958,49.685,214542,0
+TNK.US,D,20150728,000000,49.754,49.819,45.706,46.768,376035,0
+TNK.US,D,20150729,000000,46.901,49.289,46.901,48.426,229646,0
+TNK.US,D,20150730,000000,48.227,48.426,47.298,48.094,141369,0
+TNK.US,D,20150731,000000,47.962,48.227,47.033,47.563,128586,0
+TNK.US,D,20150803,000000,47.233,47.498,45.905,46.569,153395,0
+TNK.US,D,20150804,000000,46.436,47.233,44.778,45.308,207471,0
+TNK.US,D,20150805,000000,46.502,46.569,45.308,46.105,338771,0
+TNK.US,D,20150806,000000,45.175,48.89,45.175,47.63,461805,0
+TNK.US,D,20150807,000000,47.763,48.16,47.099,47.498,267016,0
+TNK.US,D,20150810,000000,47.63,48.359,46.303,46.701,260413,0
+TNK.US,D,20150811,000000,46.368,46.502,44.71,45.706,194433,0
+TNK.US,D,20150812,000000,44.976,45.043,42.588,43.982,302743,0
+TNK.US,D,20150813,000000,43.583,45.441,43.583,45.109,199165,0
+TNK.US,D,20150814,000000,45.374,45.574,44.114,44.845,143993,0
+TNK.US,D,20150817,000000,44.845,46.502,44.71,45.574,185477,0
+TNK.US,D,20150818,000000,45.574,46.303,43.782,43.914,324872,0
+TNK.US,D,20150819,000000,43.85,43.85,41.062,41.594,307642,0
+TNK.US,D,20150820,000000,41.594,41.725,39.536,40.531,329078,0
+TNK.US,D,20150821,000000,39.006,42.39,39.006,40.334,271222,0
+TNK.US,D,20150824,000000,38.211,38.872,32.372,36.485,344873,0
+TNK.US,D,20150825,000000,38.342,40.598,37.946,39.47,315420,0
+TNK.US,D,20150826,000000,39.868,40.731,37.946,39.735,309120,0
+TNK.US,D,20150827,000000,40.066,41.196,39.47,40.466,265720,0
+TNK.US,D,20150828,000000,40.399,40.996,39.67,40.334,181016,0
+TNK.US,D,20150831,000000,39.868,40.466,39.006,39.006,333857,0
+TNK.US,D,20150901,000000,38.211,38.94,37.348,37.614,304446,0
+TNK.US,D,20150902,000000,38.143,39.337,37.811,39.271,217330,0
+TNK.US,D,20150903,000000,40.399,41.261,39.603,40.598,329470,0
+TNK.US,D,20150904,000000,40.731,43.782,40.466,42.124,531198,0
+TNK.US,D,20150908,000000,42.588,43.45,41.594,42.256,243515,0
+TNK.US,D,20150909,000000,42.921,43.518,42.322,42.986,374031,0
+TNK.US,D,20150910,000000,42.986,43.118,41.725,42.921,166547,0
+TNK.US,D,20150911,000000,42.588,43.45,42.19,42.721,160635,0
+TNK.US,D,20150914,000000,42.721,43.251,41.461,42.588,143254,0
+TNK.US,D,20150915,000000,42.522,43.384,42.322,42.986,164418,0
+TNK.US,D,20150916,000000,43.118,45.043,42.986,44.313,256554,0
+TNK.US,D,20150917,000000,44.446,46.436,44.114,45.905,434305,0
+TNK.US,D,20150918,000000,45.308,47.099,44.513,46.237,391080,0
+TNK.US,D,20150921,000000,46.436,47.364,45.706,45.97,245610,0
+TNK.US,D,20150922,000000,45.175,46.701,44.778,46.105,230701,0
+TNK.US,D,20150923,000000,46.038,46.436,44.845,45.771,255363,0
+TNK.US,D,20150924,000000,45.175,46.038,44.513,45.242,273837,0
+TNK.US,D,20150925,000000,45.771,46.169,44.446,44.845,247555,0
+TNK.US,D,20150928,000000,44.91,45.64,43.914,44.71,316188,0
+TNK.US,D,20150929,000000,44.778,45.506,43.717,44.049,166363,0
+TNK.US,D,20150930,000000,44.313,45.771,44.246,45.771,233837,0
+TNK.US,D,20151001,000000,45.175,47.364,44.778,46.834,292402,0
+TNK.US,D,20151002,000000,46.237,48.293,45.97,47.962,325385,0
+TNK.US,D,20151005,000000,48.359,50.282,48.293,50.018,493555,0
+TNK.US,D,20151006,000000,50.018,51.078,48.824,50.681,419058,0
+TNK.US,D,20151007,000000,50.88,51.278,48.824,50.483,609360,0
+TNK.US,D,20151008,000000,50.417,51.411,49.62,50.947,274689,0
+TNK.US,D,20151009,000000,51.678,52.737,50.814,51.014,290050,0
+TNK.US,D,20151012,000000,51.212,52.274,50.616,52.074,221710,0
+TNK.US,D,20151013,000000,52.074,53.998,50.814,50.947,432957,0
+TNK.US,D,20151014,000000,51.146,51.879,49.948,51.346,185369,0
+TNK.US,D,20151015,000000,51.346,52.811,51.079,52.745,238299,0
+TNK.US,D,20151016,000000,53.81,55.41,53.544,54.81,466192,0
+TNK.US,D,20151019,000000,54.877,54.877,53.145,54.275,369147,0
+TNK.US,D,20151020,000000,54.143,56.274,54.011,55.874,383123,0
+TNK.US,D,20151021,000000,56.009,56.806,54.21,54.21,317357,0
+TNK.US,D,20151022,000000,54.611,55.542,53.544,54.476,218929,0
+TNK.US,D,20151023,000000,54.476,54.942,53.345,54.476,151779,0
+TNK.US,D,20151026,000000,54.342,55.01,51.346,51.946,341096,0
+TNK.US,D,20151027,000000,51.414,51.812,49.749,50.148,548043,0
+TNK.US,D,20151028,000000,50.216,51.28,50.014,50.414,485713,0
+TNK.US,D,20151029,000000,50.148,51.414,50.014,50.814,338829,0
+TNK.US,D,20151030,000000,50.88,51.346,50.216,50.88,401369,0
+TNK.US,D,20151102,000000,51.146,51.213,50.28,50.614,553426,0
+TNK.US,D,20151103,000000,50.679,51.213,50.414,50.548,399493,0
+TNK.US,D,20151104,000000,50.747,51.213,47.55,48.15,591881,0
+TNK.US,D,20151105,000000,47.417,47.95,42.022,45.886,927069,0
+TNK.US,D,20151106,000000,47.216,50.081,47.216,47.617,464120,0
+TNK.US,D,20151109,000000,47.617,49.282,46.418,49.015,395159,0
+TNK.US,D,20151110,000000,48.615,48.882,47.351,47.683,248645,0
+TNK.US,D,20151111,000000,47.351,48.15,45.686,45.753,227728,0
+TNK.US,D,20151112,000000,45.686,46.218,44.288,45.42,249306,0
+TNK.US,D,20151113,000000,45.087,46.817,44.753,46.218,240776,0
+TNK.US,D,20151116,000000,46.153,48.815,45.951,48.615,307867,0
+TNK.US,D,20151117,000000,48.15,48.95,47.351,47.55,322928,0
+TNK.US,D,20151118,000000,47.216,48.549,47.018,48.415,247789,0
+TNK.US,D,20151119,000000,48.349,48.349,46.751,46.951,186435,0
+TNK.US,D,20151120,000000,46.885,47.417,46.486,47.085,196435,0
+TNK.US,D,20151123,000000,46.685,47.085,44.819,45.218,391744,0
+TNK.US,D,20151124,000000,44.886,46.551,44.886,45.819,236017,0
+TNK.US,D,20151125,000000,45.686,46.551,45.152,46.418,172245,0
+TNK.US,D,20151127,000000,46.086,48.216,46.086,48.015,145457,0
+TNK.US,D,20151130,000000,47.883,47.883,45.951,46.885,329745,0
+TNK.US,D,20151201,000000,47.285,49.148,47.285,48.682,657334,0
+TNK.US,D,20151202,000000,48.615,50.28,47.883,47.883,342822,0
+TNK.US,D,20151203,000000,47.883,49.415,46.618,48.15,407284,0
+TNK.US,D,20151204,000000,48.083,50.081,47.883,49.749,366924,0
+TNK.US,D,20151207,000000,49.415,49.948,47.883,48.615,298587,0
+TNK.US,D,20151208,000000,49.148,50.148,47.55,47.617,459399,0
+TNK.US,D,20151209,000000,46.951,50.081,46.951,50.014,230251,0
+TNK.US,D,20151210,000000,50.081,51.612,50.081,50.88,280568,0
+TNK.US,D,20151211,000000,50.014,50.081,48.682,49.148,223058,0
+TNK.US,D,20151214,000000,51.079,52.012,47.883,51.079,479873,0
+TNK.US,D,20151215,000000,51.479,51.479,48.282,48.415,351818,0
+TNK.US,D,20151216,000000,48.282,49.148,46.951,48.882,314008,0
+TNK.US,D,20151217,000000,48.015,48.549,44.288,44.288,662928,0
+TNK.US,D,20151218,000000,44.554,46.486,43.488,45.353,528372,0
+TNK.US,D,20151221,000000,45.686,45.753,43.954,44.354,296395,0
+TNK.US,D,20151222,000000,44.554,46.486,44.421,46.086,223625,0
+TNK.US,D,20151223,000000,46.153,47.55,45.819,46.618,182921,0
+TNK.US,D,20151224,000000,46.618,47.285,46.418,46.551,64182,0
+TNK.US,D,20151228,000000,46.286,46.551,44.954,45.486,280266,0
+TNK.US,D,20151229,000000,45.951,47.018,45.353,45.886,259112,0
+TNK.US,D,20151230,000000,45.619,47.216,45.087,46.486,269704,0
+TNK.US,D,20151231,000000,46.351,46.817,45.286,45.819,297646,0
+TNK.US,D,20160104,000000,45.819,45.886,44.154,44.753,258072,0
+TNK.US,D,20160105,000000,44.554,44.753,41.524,41.69,504749,0
+TNK.US,D,20160106,000000,40.958,40.958,39.493,39.759,489341,0
+TNK.US,D,20160107,000000,37.626,38.959,35.962,37.227,652336,0
+TNK.US,D,20160108,000000,39.292,39.958,35.629,36.629,441093,0
+TNK.US,D,20160111,000000,36.895,37.626,34.43,35.229,383276,0
+TNK.US,D,20160112,000000,33.165,33.764,28.37,32.832,1358394,0
+TNK.US,D,20160113,000000,32.766,33.231,29.37,30.168,749556,0
+TNK.US,D,20160114,000000,30.035,31.034,28.17,29.302,518448,0
+TNK.US,D,20160115,000000,28.17,28.637,26.838,28.17,411364,0
+TNK.US,D,20160119,000000,28.304,29.702,28.036,29.436,485653,0
+TNK.US,D,20160120,000000,28.705,30.236,27.438,29.302,508883,0
+TNK.US,D,20160121,000000,29.237,32,29.237,30.302,494649,0
+TNK.US,D,20160122,000000,31.102,31.966,30.236,30.967,280699,0
+TNK.US,D,20160125,000000,31.034,31.334,29.636,29.702,234979,0
+TNK.US,D,20160126,000000,29.702,30.535,29.038,30.302,309477,0
+TNK.US,D,20160127,000000,30.302,30.634,29.038,29.37,334404,0
+TNK.US,D,20160128,000000,29.903,30.834,29.37,30.768,342079,0
+TNK.US,D,20160129,000000,31.315,31.725,30.426,31.246,325958,0
+TNK.US,D,20160201,000000,31.998,32.067,30.768,31.452,335332,0
+TNK.US,D,20160202,000000,30.837,31.178,29.878,30.358,295035,0
+TNK.US,D,20160203,000000,30.631,30.734,29.127,30.015,372458,0
+TNK.US,D,20160204,000000,29.878,30.837,29.263,29.946,269641,0
+TNK.US,D,20160205,000000,29.81,30.29,28.853,28.853,264129,0
+TNK.US,D,20160208,000000,28.511,28.717,25.846,27.35,553622,0
+TNK.US,D,20160209,000000,26.46,27.69,25.606,26.597,332828,0
+TNK.US,D,20160210,000000,27.007,27.007,25.298,26.118,285636,0
+TNK.US,D,20160211,000000,25.434,27.35,25.23,26.666,331036,0
+TNK.US,D,20160212,000000,27.143,27.862,26.05,27.554,311556,0
+TNK.US,D,20160216,000000,28.169,30.22,28.169,29.878,275207,0
+TNK.US,D,20160217,000000,30.837,31.794,30.631,31.178,251191,0
+TNK.US,D,20160218,000000,31.794,32.819,28.034,30.631,550837,0
+TNK.US,D,20160219,000000,30.358,30.631,29.469,30.152,203777,0
+TNK.US,D,20160222,000000,30.768,31.041,29.878,30.152,237403,0
+TNK.US,D,20160223,000000,30.152,30.358,28.819,28.99,246013,0
+TNK.US,D,20160224,000000,28.717,28.853,27.486,28.442,312751,0
+TNK.US,D,20160225,000000,28.58,29.058,27.761,28.58,248984,0
+TNK.US,D,20160226,000000,27.761,29.058,26.734,27.896,294217,0
+TNK.US,D,20160229,000000,28.034,28.717,27.896,28.101,225380,0
+TNK.US,D,20160301,000000,28.375,28.442,26.597,26.802,549206,0
+TNK.US,D,20160302,000000,26.734,27.214,25.093,25.776,710713,0
+TNK.US,D,20160303,000000,25.641,26.221,25.024,25.981,352023,0
+TNK.US,D,20160304,000000,26.118,27.829,26.118,27.418,684278,0
+TNK.US,D,20160307,000000,27.69,27.829,26.05,26.939,557814,0
+TNK.US,D,20160308,000000,26.87,27.143,24.614,25.162,519751,0
+TNK.US,D,20160309,000000,25.776,27.178,25.298,26.666,702506,0
+TNK.US,D,20160310,000000,26.597,26.597,25.23,25.572,397805,0
+TNK.US,D,20160311,000000,25.846,27.282,25.641,26.802,351933,0
+TNK.US,D,20160314,000000,26.87,27.896,26.802,27.35,258055,0
+TNK.US,D,20160315,000000,27.214,27.35,26.666,27.143,177139,0
+TNK.US,D,20160316,000000,27.143,28.442,27.143,28.375,243504,0
+TNK.US,D,20160317,000000,28.511,29.401,28.238,29.401,253630,0
+TNK.US,D,20160318,000000,29.401,29.401,27.007,27.418,520277,0
+TNK.US,D,20160321,000000,27.35,27.35,26.187,26.528,262947,0
+TNK.US,D,20160322,000000,26.187,26.426,25.707,25.913,270713,0
+TNK.US,D,20160323,000000,25.981,25.981,23.998,23.998,506512,0
+TNK.US,D,20160324,000000,23.998,24.955,22.29,24.614,351906,0
+TNK.US,D,20160328,000000,25.093,25.298,23.657,24.205,267092,0
+TNK.US,D,20160329,000000,24.205,25.024,23.041,24.478,232409,0
+TNK.US,D,20160330,000000,24.683,25.777,24.683,25.093,202021,0
+TNK.US,D,20160331,000000,25.162,26.118,24.888,25.093,210489,0
+TNK.US,D,20160401,000000,24.818,25.298,23.931,25.024,213312,0
+TNK.US,D,20160404,000000,25.162,25.434,24.341,24.546,241618,0
+TNK.US,D,20160405,000000,24.272,24.41,23.587,23.931,178040,0
+TNK.US,D,20160406,000000,24.41,24.614,23.657,24.41,162925,0
+TNK.US,D,20160407,000000,24.683,24.888,23.11,23.178,394524,0
+TNK.US,D,20160408,000000,23.931,24.135,23.314,24.067,268854,0
+TNK.US,D,20160411,000000,23.998,24.033,23.383,23.587,255277,0
+TNK.US,D,20160412,000000,23.657,23.998,23.383,23.862,290993,0
+TNK.US,D,20160413,000000,23.931,26.05,23.862,25.913,342183,0
+TNK.US,D,20160414,000000,25.707,25.913,24.41,25.162,353004,0
+TNK.US,D,20160415,000000,24.955,25.913,24.478,25.434,344021,0
+TNK.US,D,20160418,000000,25.298,26.05,24.99,25.572,151614,0
+TNK.US,D,20160419,000000,25.707,26.666,25.298,26.05,210718,0
+TNK.US,D,20160420,000000,26.05,26.734,25.434,26.324,203254,0
+TNK.US,D,20160421,000000,26.391,26.666,25.846,26.46,195831,0
+TNK.US,D,20160422,000000,26.46,26.734,25.434,26.187,345579,0
+TNK.US,D,20160425,000000,26.324,26.803,25.366,25.641,337561,0
+TNK.US,D,20160426,000000,25.776,26.802,25.434,26.46,222155,0
+TNK.US,D,20160427,000000,26.46,27.143,26.187,26.256,275868,0
+TNK.US,D,20160428,000000,26.187,27.829,26.05,26.939,633275,0
+TNK.US,D,20160429,000000,27.143,27.965,26.597,26.939,390514,0
+TNK.US,D,20160502,000000,27.007,27.478,26.324,27.35,218618,0
+TNK.US,D,20160503,000000,27.007,27.074,25.846,26.187,393142,0
+TNK.US,D,20160504,000000,26.05,26.528,24.955,25.23,468251,0
+TNK.US,D,20160505,000000,25.23,25.846,24.205,24.614,369145,0
+TNK.US,D,20160506,000000,24.683,25.776,24.478,25.298,199174,0
+TNK.US,D,20160509,000000,25.298,27.074,25.024,27.007,308966,0
+TNK.US,D,20160510,000000,27.143,27.69,26.666,27.418,253836,0
+TNK.US,D,20160511,000000,27.35,28.442,26.87,27.486,232217,0
+TNK.US,D,20160512,000000,27.554,28.169,26.734,27.074,253140,0
+TNK.US,D,20160513,000000,26.87,28.134,26.802,27.007,246134,0
+TNK.US,D,20160516,000000,27.214,27.418,26.597,26.939,157802,0
+TNK.US,D,20160517,000000,26.734,27.623,26.666,26.87,190592,0
+TNK.US,D,20160518,000000,26.666,27.178,26.391,26.597,236389,0
+TNK.US,D,20160519,000000,25.981,25.981,23.931,24.41,585837,0
+TNK.US,D,20160520,000000,23.453,23.726,22.769,23.11,749626,0
+TNK.US,D,20160523,000000,23.11,23.314,21.878,21.947,839061,0
+TNK.US,D,20160524,000000,22.086,22.426,21.537,22.358,514517,0
+TNK.US,D,20160525,000000,22.428,24.256,22.428,24.046,516390,0
+TNK.US,D,20160526,000000,24.116,24.959,23.906,24.046,269423,0
+TNK.US,D,20160527,000000,23.976,24.818,23.623,24.538,215276,0
+TNK.US,D,20160531,000000,24.608,25.1,24.467,24.89,324385,0
+TNK.US,D,20160601,000000,24.608,24.89,23.906,24.467,261784,0
+TNK.US,D,20160602,000000,24.256,24.818,24.116,24.748,216275,0
+TNK.US,D,20160603,000000,24.678,24.89,24.396,24.748,163036,0
+TNK.US,D,20160606,000000,24.818,26.014,24.818,25.732,229118,0
+TNK.US,D,20160607,000000,25.943,26.717,25.592,25.662,177353,0
+TNK.US,D,20160608,000000,25.943,26.962,25.732,26.436,295638,0
+TNK.US,D,20160609,000000,26.014,26.366,25.592,25.732,300884,0
+TNK.US,D,20160610,000000,25.451,25.522,24.538,24.608,256592,0
+TNK.US,D,20160613,000000,24.186,24.748,23.906,23.906,241979,0
+TNK.US,D,20160614,000000,23.906,24.221,23.202,23.202,241536,0
+TNK.US,D,20160615,000000,23.202,23.623,22.428,22.428,289843,0
+TNK.US,D,20160616,000000,22.428,22.499,21.303,21.654,461078,0
+TNK.US,D,20160617,000000,21.866,22.779,21.796,22.499,339086,0
+TNK.US,D,20160620,000000,22.85,23.412,22.428,22.779,287918,0
+TNK.US,D,20160621,000000,22.779,22.99,22.147,22.779,178673,0
+TNK.US,D,20160622,000000,22.99,23.202,22.147,22.216,204799,0
+TNK.US,D,20160623,000000,22.638,23.273,22.57,22.99,227349,0
+TNK.US,D,20160624,000000,21.654,22.779,21.303,22.569,592905,0
+TNK.US,D,20160627,000000,21.866,22.147,20.178,20.459,470036,0
+TNK.US,D,20160628,000000,21.094,21.726,20.882,21.514,297194,0
+TNK.US,D,20160629,000000,22.006,22.147,21.514,21.654,217270,0
+TNK.US,D,20160630,000000,21.584,21.726,20.67,20.952,290855,0
+TNK.US,D,20160701,000000,21.022,21.761,21.022,21.584,201518,0
+TNK.US,D,20160705,000000,21.303,21.409,20.178,20.599,277738,0
+TNK.US,D,20160706,000000,20.389,21.094,19.757,21.022,222270,0
+TNK.US,D,20160707,000000,21.022,21.022,19.545,19.616,345785,0
+TNK.US,D,20160708,000000,19.898,20.599,19.898,20.53,252541,0
+TNK.US,D,20160711,000000,20.882,21.303,20.32,20.459,250582,0
+TNK.US,D,20160712,000000,20.882,22.85,20.811,22.358,368505,0
+TNK.US,D,20160713,000000,22.428,23.062,21.936,22.428,220924,0
+TNK.US,D,20160714,000000,22.569,22.919,21.726,21.866,192471,0
+TNK.US,D,20160715,000000,22.216,22.216,21.373,21.654,198058,0
+TNK.US,D,20160718,000000,21.584,22.288,21.373,22.288,139054,0
+TNK.US,D,20160719,000000,22.147,22.358,21.654,21.726,123015,0
+TNK.US,D,20160720,000000,21.796,22.428,21.654,22.147,171074,0
+TNK.US,D,20160721,000000,22.077,22.779,21.796,22.71,201946,0
+TNK.US,D,20160722,000000,22.85,22.85,21.796,22.006,146529,0
+TNK.US,D,20160725,000000,22.006,22.147,21.444,21.514,151449,0
+TNK.US,D,20160726,000000,21.094,21.233,20.482,21.022,299003,0
+TNK.US,D,20160727,000000,21.162,21.373,20.599,20.67,148961,0
+TNK.US,D,20160728,000000,20.459,20.67,20.178,20.459,155668,0
+TNK.US,D,20160729,000000,20.389,20.882,20.143,20.741,224022,0
+TNK.US,D,20160801,000000,20.882,20.882,19.826,19.967,212712,0
+TNK.US,D,20160802,000000,20.32,20.811,19.545,19.616,217025,0
+TNK.US,D,20160803,000000,19.687,20.741,19.475,20.599,223383,0
+TNK.US,D,20160804,000000,20.389,21.936,20.108,20.459,348637,0
+TNK.US,D,20160805,000000,20.53,21.373,20.249,21.162,197425,0
+TNK.US,D,20160808,000000,20.67,21.726,20.67,21.233,219191,0
+TNK.US,D,20160809,000000,21.303,21.514,20.599,20.599,182376,0
+TNK.US,D,20160810,000000,20.741,21.233,20.038,20.108,340133,0
+TNK.US,D,20160811,000000,20.467,20.651,20.036,20.108,216211,0
+TNK.US,D,20160812,000000,20.108,20.467,19.821,19.965,177774,0
+TNK.US,D,20160815,000000,20.179,20.467,19.965,20.108,242545,0
+TNK.US,D,20160816,000000,20.252,20.467,19.965,20.179,159751,0
+TNK.US,D,20160817,000000,20.108,20.251,19.75,19.821,204303,0
+TNK.US,D,20160818,000000,19.965,20.754,19.893,20.682,216801,0
+TNK.US,D,20160819,000000,20.754,20.754,20.324,20.467,126353,0
+TNK.US,D,20160822,000000,20.394,20.682,20.179,20.682,153601,0
+TNK.US,D,20160823,000000,20.754,20.898,20.538,20.611,138184,0
+TNK.US,D,20160824,000000,20.467,20.826,19.893,19.965,174033,0
+TNK.US,D,20160825,000000,19.821,19.965,19.39,19.534,281212,0
+TNK.US,D,20160826,000000,19.821,19.965,18.96,19.102,218210,0
+TNK.US,D,20160829,000000,19.102,19.318,18.816,18.96,147276,0
+TNK.US,D,20160830,000000,19.03,19.534,18.96,19.102,144391,0
+TNK.US,D,20160831,000000,19.247,19.318,18.671,18.743,183593,0
+TNK.US,D,20160901,000000,18.671,18.816,18.025,18.24,281525,0
+TNK.US,D,20160902,000000,18.312,18.671,18.098,18.169,266822,0
+TNK.US,D,20160906,000000,18.312,19.318,18.24,19.03,190616,0
+TNK.US,D,20160907,000000,19.247,19.606,19.03,19.102,176255,0
+TNK.US,D,20160908,000000,19.175,20.179,19.175,20.179,193187,0
+TNK.US,D,20160909,000000,19.965,20.036,18.528,18.671,236377,0
+TNK.US,D,20160912,000000,18.6,19.462,18.24,19.318,175904,0
+TNK.US,D,20160913,000000,18.888,19.03,18.169,18.743,187370,0
+TNK.US,D,20160914,000000,18.816,18.816,18.025,18.025,194527,0
+TNK.US,D,20160915,000000,18.24,18.456,17.954,18.098,138031,0
+TNK.US,D,20160916,000000,18.312,18.6,17.954,18.528,227220,0
+TNK.US,D,20160919,000000,18.671,18.96,18.098,18.098,157793,0
+TNK.US,D,20160920,000000,18.098,18.277,17.738,17.738,169373,0
+TNK.US,D,20160921,000000,17.882,18.098,17.595,17.954,224624,0
+TNK.US,D,20160922,000000,18.384,18.493,17.882,18.169,161168,0
+TNK.US,D,20160923,000000,18.098,18.528,18.025,18.098,113136,0
+TNK.US,D,20160926,000000,18.384,18.528,17.702,17.882,174310,0
+TNK.US,D,20160927,000000,17.882,17.998,17.379,17.595,224723,0
+TNK.US,D,20160928,000000,17.666,18.169,17.379,18.098,205452,0
+TNK.US,D,20160929,000000,18.384,18.456,17.666,17.954,130506,0
+TNK.US,D,20160930,000000,18.169,18.456,17.954,18.169,165064,0
+TNK.US,D,20161003,000000,17.666,18.312,17.522,18.098,111387,0
+TNK.US,D,20161004,000000,18.169,18.671,18.169,18.528,168845,0
+TNK.US,D,20161005,000000,18.6,19.318,18.528,19.247,168731,0
+TNK.US,D,20161006,000000,19.318,20.108,19.247,20.108,247750,0
+TNK.US,D,20161007,000000,20.108,20.108,19.462,19.75,156536,0
+TNK.US,D,20161010,000000,19.965,20.467,19.893,20.252,145019,0
+TNK.US,D,20161011,000000,20.252,20.324,19.39,19.75,160424,0
+TNK.US,D,20161012,000000,19.606,19.75,19.247,19.534,180331,0
+TNK.US,D,20161013,000000,19.39,19.606,18.743,19.03,273403,0
+TNK.US,D,20161014,000000,19.03,19.57,18.816,18.888,107155,0
+TNK.US,D,20161017,000000,19.03,19.318,18.671,18.96,97216,0
+TNK.US,D,20161018,000000,19.102,19.534,18.743,18.96,152801,0
+TNK.US,D,20161019,000000,19.102,19.606,18.816,18.816,267044,0
+TNK.US,D,20161020,000000,18.743,19.03,18.384,18.671,162282,0
+TNK.US,D,20161021,000000,18.384,18.671,18.025,18.098,169097,0
+TNK.US,D,20161024,000000,18.098,18.758,18.025,18.169,144428,0
+TNK.US,D,20161025,000000,18.384,18.671,18.025,18.098,124812,0
+TNK.US,D,20161026,000000,17.954,18.169,17.595,17.595,178074,0
+TNK.US,D,20161027,000000,17.666,17.81,17.379,17.379,147212,0
+TNK.US,D,20161028,000000,17.307,17.379,16.517,16.804,272090,0
+TNK.US,D,20161031,000000,17.021,17.021,15.081,15.297,529930,0
+TNK.US,D,20161101,000000,15.512,15.726,14.578,14.865,348823,0
+TNK.US,D,20161102,000000,14.865,14.865,13.789,14.22,504989,0
+TNK.US,D,20161103,000000,13.717,15.656,13.646,14.722,431497,0
+TNK.US,D,20161104,000000,14.722,16.015,14.578,15.439,339808,0
+TNK.US,D,20161107,000000,15.943,16.804,15.655,16.158,299375,0
+TNK.US,D,20161108,000000,15.871,16.015,15.009,15.656,159498,0
+TNK.US,D,20161109,000000,15.51,16.893,15.291,16.53,220816,0
+TNK.US,D,20161110,000000,16.602,17.402,16.31,16.746,340368,0
+TNK.US,D,20161111,000000,16.821,17.257,16.675,17.257,317079,0
+TNK.US,D,20161114,000000,17.039,18.058,17.039,17.767,203876,0
+TNK.US,D,20161115,000000,18.204,18.86,17.33,18.496,369313,0
+TNK.US,D,20161116,000000,18.714,19.222,17.695,17.84,421448,0
+TNK.US,D,20161117,000000,18.786,18.786,17.185,17.622,224834,0
+TNK.US,D,20161118,000000,17.695,17.912,16.821,17.622,152821,0
+TNK.US,D,20161121,000000,17.912,18.714,17.702,18.641,244019,0
+TNK.US,D,20161122,000000,18.932,18.932,18.204,18.496,183101,0
+TNK.US,D,20161123,000000,18.204,18.567,17.33,17.695,262661,0
+TNK.US,D,20161125,000000,17.695,17.986,17.658,17.767,45749,0
+TNK.US,D,20161128,000000,17.986,17.986,16.966,17.111,155308,0
+TNK.US,D,20161129,000000,17.185,17.185,16.384,16.456,133913,0
+TNK.US,D,20161130,000000,17.111,17.476,16.821,16.893,159572,0
+TNK.US,D,20161201,000000,17.257,17.695,16.384,16.602,219849,0
+TNK.US,D,20161202,000000,16.675,17.548,16.456,17.039,110715,0
+TNK.US,D,20161205,000000,17.257,18.204,17.185,17.695,185477,0
+TNK.US,D,20161206,000000,17.476,18.641,17.476,18.35,180931,0
+TNK.US,D,20161207,000000,18.131,19.15,18.058,18.932,241599,0
+TNK.US,D,20161208,000000,19.078,19.878,18.786,19.806,450222,0
+TNK.US,D,20161209,000000,19.878,20.242,19.733,19.951,359881,0
+TNK.US,D,20161212,000000,20.242,20.242,17.84,17.912,425436,0
+TNK.US,D,20161213,000000,18.131,18.786,17.986,18.641,176691,0
+TNK.US,D,20161214,000000,18.641,18.714,17.548,17.622,214317,0
+TNK.US,D,20161215,000000,17.476,18.422,17.185,17.912,220489,0
+TNK.US,D,20161216,000000,18.058,18.422,17.622,17.912,212495,0
+TNK.US,D,20161219,000000,17.912,18.277,17.476,17.622,242492,0
+TNK.US,D,20161220,000000,17.84,17.876,17.402,17.695,200934,0
+TNK.US,D,20161221,000000,17.622,17.767,17.548,17.695,124782,0
+TNK.US,D,20161222,000000,17.695,17.84,17.185,17.257,272138,0
+TNK.US,D,20161223,000000,17.257,17.476,16.966,17.33,125541,0
+TNK.US,D,20161227,000000,17.476,17.73,17.111,17.33,143183,0
+TNK.US,D,20161228,000000,17.257,17.548,16.675,17.33,333618,0
+TNK.US,D,20161229,000000,17.185,17.367,16.53,16.821,322630,0
+TNK.US,D,20161230,000000,16.746,16.746,16.092,16.456,385265,0
+TNK.US,D,20170103,000000,16.675,17.476,16.456,17.476,243345,0
+TNK.US,D,20170104,000000,17.548,18.058,17.002,17.767,270160,0
+TNK.US,D,20170105,000000,17.767,17.84,17.185,17.548,241695,0
+TNK.US,D,20170106,000000,17.695,17.695,17.039,17.111,137571,0
+TNK.US,D,20170109,000000,17.185,17.33,16.746,17.039,113913,0
+TNK.US,D,20170110,000000,16.893,17.257,16.237,16.31,368809,0
+TNK.US,D,20170111,000000,16.384,16.966,16.383,16.893,198032,0
+TNK.US,D,20170112,000000,17.039,17.039,16.166,16.53,279108,0
+TNK.US,D,20170113,000000,16.602,16.966,16.53,16.602,207249,0
+TNK.US,D,20170117,000000,16.602,16.966,16.384,16.384,233320,0
+TNK.US,D,20170118,000000,16.384,16.893,16.092,16.746,211814,0
+TNK.US,D,20170119,000000,16.893,17.476,16.857,17.402,213580,0
+TNK.US,D,20170120,000000,17.33,17.767,17.202,17.622,147189,0
+TNK.US,D,20170123,000000,17.695,17.767,16.893,16.966,137106,0
+TNK.US,D,20170124,000000,16.746,17.548,16.746,17.548,149290,0
+TNK.US,D,20170125,000000,17.548,18.204,17.294,18.058,242589,0
+TNK.US,D,20170126,000000,18.204,18.277,17.039,17.039,224525,0
+TNK.US,D,20170127,000000,16.966,17.402,16.746,17.185,98309,0
+TNK.US,D,20170130,000000,16.966,17.185,16.602,16.821,158538,0
+TNK.US,D,20170131,000000,16.821,17.986,16.676,17.84,267304,0
+TNK.US,D,20170201,000000,17.84,18.204,16.966,17.476,227610,0
+TNK.US,D,20170202,000000,17.476,17.695,17.111,17.402,140265,0
+TNK.US,D,20170203,000000,17.548,18.131,17.476,17.986,183676,0
+TNK.US,D,20170206,000000,17.912,18.131,17.111,17.402,176606,0
+TNK.US,D,20170207,000000,17.402,17.986,17.257,17.622,174591,0
+TNK.US,D,20170208,000000,17.476,17.622,17.039,17.111,184409,0
+TNK.US,D,20170209,000000,17.111,17.476,16.821,17.039,207623,0
+TNK.US,D,20170210,000000,17.185,17.84,17.039,17.476,218338,0
+TNK.US,D,20170213,000000,17.476,17.986,17.476,17.84,176103,0
+TNK.US,D,20170214,000000,17.84,19.66,17.695,18.86,502879,0
+TNK.US,D,20170215,000000,18.786,18.86,17.912,18.422,200353,0
+TNK.US,D,20170216,000000,18.35,18.496,17.767,17.986,143335,0
+TNK.US,D,20170217,000000,17.912,18.277,17.767,17.912,118401,0
+TNK.US,D,20170221,000000,17.912,18.422,17.84,18.131,172423,0
+TNK.US,D,20170222,000000,18.131,18.35,17.402,17.912,210714,0
+TNK.US,D,20170223,000000,17.476,17.912,16.456,17.548,283488,0
+TNK.US,D,20170224,000000,17.476,17.695,16.893,17.111,221216,0
+TNK.US,D,20170227,000000,17.257,17.658,16.942,17.402,181391,0
+TNK.US,D,20170228,000000,17.33,17.476,16.966,17.039,175832,0
+TNK.US,D,20170301,000000,17.33,17.476,17.039,17.111,253734,0
+TNK.US,D,20170302,000000,17.111,17.554,17.111,17.334,147476,0
+TNK.US,D,20170303,000000,17.186,17.334,16.964,17.038,146112,0
+TNK.US,D,20170306,000000,16.964,17.554,16.817,17.406,137586,0
+TNK.US,D,20170307,000000,17.481,17.554,16.89,16.89,141559,0
+TNK.US,D,20170308,000000,16.89,17.259,16.743,16.743,143786,0
+TNK.US,D,20170309,000000,16.743,16.817,16.375,16.448,191284,0
+TNK.US,D,20170310,000000,16.595,16.743,16.227,16.375,148987,0
+TNK.US,D,20170313,000000,16.375,16.817,16.375,16.67,125859,0
+TNK.US,D,20170314,000000,16.595,16.67,16.227,16.301,125521,0
+TNK.US,D,20170315,000000,16.301,16.595,16.301,16.522,218864,0
+TNK.US,D,20170316,000000,16.67,16.743,16.522,16.522,159878,0
+TNK.US,D,20170317,000000,16.67,16.89,16.522,16.67,281449,0
+TNK.US,D,20170320,000000,16.595,16.67,16.375,16.448,102540,0
+TNK.US,D,20170321,000000,16.448,16.595,16.227,16.227,132966,0
+TNK.US,D,20170322,000000,16.227,16.595,15.489,15.636,265780,0
+TNK.US,D,20170323,000000,15.785,15.785,15.489,15.489,120100,0
+TNK.US,D,20170324,000000,15.563,15.563,14.678,14.826,431962,0
+TNK.US,D,20170327,000000,14.751,14.826,14.457,14.678,343533,0
+TNK.US,D,20170328,000000,14.751,15.489,14.751,14.973,188787,0
+TNK.US,D,20170329,000000,14.973,15.71,14.973,15.416,223368,0
+TNK.US,D,20170330,000000,15.563,15.785,15.342,15.416,223697,0
+TNK.US,D,20170331,000000,15.269,15.489,15.046,15.12,437459,0
+TNK.US,D,20170403,000000,15.269,15.785,15.046,15.636,178104,0
+TNK.US,D,20170404,000000,15.563,15.785,15.12,15.12,159490,0
+TNK.US,D,20170405,000000,15.194,15.416,14.457,14.457,260267,0
+TNK.US,D,20170406,000000,14.604,15.269,14.457,15.269,179507,0
+TNK.US,D,20170407,000000,15.269,15.269,14.751,14.826,90153,0
+TNK.US,D,20170410,000000,14.899,15.489,14.862,15.046,160516,0
+TNK.US,D,20170411,000000,14.973,15.563,14.899,15.342,119803,0
+TNK.US,D,20170412,000000,15.342,15.489,14.826,14.973,145107,0
+TNK.US,D,20170413,000000,15.046,15.12,14.751,14.899,139802,0
+TNK.US,D,20170417,000000,14.826,14.973,14.751,14.899,74753,0
+TNK.US,D,20170418,000000,14.751,14.973,14.751,14.899,123961,0
+TNK.US,D,20170419,000000,14.973,15.046,14.604,14.678,142430,0
+TNK.US,D,20170420,000000,14.826,15.636,14.751,15.046,274866,0
+TNK.US,D,20170421,000000,14.973,15.269,14.899,14.973,78567,0
+TNK.US,D,20170424,000000,15.046,15.33,14.973,15.12,103107,0
+TNK.US,D,20170425,000000,15.12,15.489,14.973,14.973,99228,0
+TNK.US,D,20170426,000000,14.973,15.269,14.826,15.12,115875,0
+TNK.US,D,20170427,000000,14.973,15.194,14.899,15.12,68535,0
+TNK.US,D,20170428,000000,15.269,15.416,15.046,15.12,119356,0
+TNK.US,D,20170501,000000,15.269,15.342,14.751,14.899,151161,0
+TNK.US,D,20170502,000000,14.826,15.12,14.751,14.899,102336,0
+TNK.US,D,20170503,000000,14.899,14.899,14.751,14.826,88503,0
+TNK.US,D,20170504,000000,14.826,14.826,14.604,14.678,158938,0
+TNK.US,D,20170505,000000,14.751,14.973,14.604,14.751,74355,0
+TNK.US,D,20170508,000000,14.678,14.973,14.678,14.899,61097,0
+TNK.US,D,20170509,000000,14.899,15.12,14.678,14.899,108376,0
+TNK.US,D,20170510,000000,14.973,15.046,14.826,14.826,111843,0
+TNK.US,D,20170511,000000,14.899,14.973,14.53,14.678,117957,0
+TNK.US,D,20170512,000000,14.678,14.826,14.457,14.604,182693,0
+TNK.US,D,20170515,000000,14.604,14.751,14.53,14.604,123533,0
+TNK.US,D,20170516,000000,14.53,14.826,14.382,14.382,122622,0
+TNK.US,D,20170517,000000,14.309,14.382,14.014,14.014,212346,0
+TNK.US,D,20170518,000000,14.309,14.457,14.014,14.234,158461,0
+TNK.US,D,20170519,000000,14.457,14.457,14.088,14.234,125933,0
+TNK.US,D,20170522,000000,14.604,16.227,14.309,15.342,498157,0
+TNK.US,D,20170523,000000,15.342,15.416,15.12,15.194,132590,0
+TNK.US,D,20170524,000000,15.044,15.269,14.521,14.595,170224,0
+TNK.US,D,20170525,000000,14.67,14.97,14.595,14.67,117299,0
+TNK.US,D,20170526,000000,14.67,14.67,14.446,14.446,144145,0
+TNK.US,D,20170530,000000,14.446,14.595,14.222,14.222,95868,0
+TNK.US,D,20170531,000000,14.296,14.371,14.071,14.071,110973,0
+TNK.US,D,20170601,000000,14.595,14.894,13.846,14.146,384322,0
+TNK.US,D,20170602,000000,14.222,14.222,13.472,13.697,320027,0
+TNK.US,D,20170605,000000,13.622,14.296,13.472,13.547,186893,0
+TNK.US,D,20170606,000000,13.547,13.846,12.874,13.772,307873,0
+TNK.US,D,20170607,000000,13.472,13.622,13.024,13.098,245912,0
+TNK.US,D,20170608,000000,13.174,13.772,13.098,13.547,190191,0
+TNK.US,D,20170609,000000,13.398,14.296,13.398,14.146,371447,0
+TNK.US,D,20170612,000000,14.296,14.296,13.772,13.846,266891,0
+TNK.US,D,20170613,000000,13.772,14.146,13.697,13.996,324368,0
+TNK.US,D,20170614,000000,13.922,13.922,13.472,13.547,139444,0
+TNK.US,D,20170615,000000,13.547,13.622,12.949,12.949,177920,0
+TNK.US,D,20170616,000000,12.949,13.248,12.949,13.024,257286,0
+TNK.US,D,20170619,000000,13.098,13.174,12.724,12.798,226074,0
+TNK.US,D,20170620,000000,12.874,13.098,12.798,12.798,243425,0
+TNK.US,D,20170621,000000,12.949,13.024,12.425,12.425,257903,0
+TNK.US,D,20170622,000000,12.574,12.649,12.35,12.425,213723,0
+TNK.US,D,20170623,000000,12.574,13.098,12.499,12.874,416804,0
+TNK.US,D,20170626,000000,12.949,13.922,12.874,13.622,407425,0
+TNK.US,D,20170627,000000,13.622,14.558,13.398,14.071,473045,0
+TNK.US,D,20170628,000000,14.071,14.97,13.772,13.922,522508,0
+TNK.US,D,20170629,000000,14.071,14.446,13.922,14.146,187359,0
+TNK.US,D,20170630,000000,14.222,14.222,13.846,14.071,120414,0
+TNK.US,D,20170703,000000,14.222,14.296,13.922,14.146,111612,0
+TNK.US,D,20170705,000000,14.071,14.146,13.547,13.846,102092,0
+TNK.US,D,20170706,000000,13.922,13.996,13.323,13.323,91822,0
+TNK.US,D,20170707,000000,13.398,13.472,13.024,13.024,112820,0
+TNK.US,D,20170710,000000,12.949,13.174,12.874,12.949,80241,0
+TNK.US,D,20170711,000000,12.949,13.098,12.874,12.949,111901,0
+TNK.US,D,20170712,000000,13.098,13.398,12.798,12.798,140062,0
+TNK.US,D,20170713,000000,12.798,13.174,12.798,12.949,79769,0
+TNK.US,D,20170714,000000,12.874,13.098,12.798,12.874,85099,0
+TNK.US,D,20170717,000000,12.874,13.098,12.499,12.499,177831,0
+TNK.US,D,20170718,000000,12.724,12.949,12.425,12.649,190955,0
+TNK.US,D,20170719,000000,12.724,13.472,12.724,13.174,191476,0
+TNK.US,D,20170720,000000,13.323,13.398,12.874,13.098,87276,0
+TNK.US,D,20170721,000000,13.248,13.398,12.724,12.874,208254,0
+TNK.US,D,20170724,000000,12.798,13.098,12.724,13.024,83728,0
+TNK.US,D,20170725,000000,13.174,13.248,13.024,13.098,87078,0
+TNK.US,D,20170726,000000,13.098,13.173,12.874,13.024,102249,0
+TNK.US,D,20170727,000000,13.248,13.323,13.098,13.174,167453,0
+TNK.US,D,20170728,000000,13.174,13.398,13.174,13.248,141663,0
+TNK.US,D,20170731,000000,13.398,13.697,13.098,13.472,194395,0
+TNK.US,D,20170801,000000,13.472,13.472,13.024,13.024,80513,0
+TNK.US,D,20170802,000000,12.949,13.098,12.798,12.798,184737,0
+TNK.US,D,20170803,000000,13.024,13.024,12.425,12.499,297335,0
+TNK.US,D,20170804,000000,12.798,12.949,12.574,12.798,142349,0
+TNK.US,D,20170807,000000,13.024,13.024,12.499,12.499,123285,0
+TNK.US,D,20170808,000000,12.499,12.612,12.35,12.35,182152,0
+TNK.US,D,20170809,000000,12.425,12.425,11.976,11.976,213220,0
+TNK.US,D,20170810,000000,12.128,12.357,11.9,11.9,210890,0
+TNK.US,D,20170811,000000,11.9,12.052,11.67,11.67,232578,0
+TNK.US,D,20170814,000000,11.823,13.273,11.442,11.9,369632,0
+TNK.US,D,20170815,000000,11.976,12.052,11.67,11.823,148147,0
+TNK.US,D,20170816,000000,11.747,11.823,11.214,11.29,225776,0
+TNK.US,D,20170817,000000,11.29,11.518,11.061,11.137,265562,0
+TNK.US,D,20170818,000000,11.061,11.594,10.984,11.061,240120,0
+TNK.US,D,20170821,000000,11.137,11.365,10.45,10.602,201226,0
+TNK.US,D,20170822,000000,10.831,11.061,10.526,11.061,132208,0
+TNK.US,D,20170823,000000,10.984,11.823,10.755,11.365,135188,0
+TNK.US,D,20170824,000000,11.29,11.747,11.061,11.29,137476,0
+TNK.US,D,20170825,000000,11.214,11.67,11.137,11.594,133844,0
+TNK.US,D,20170828,000000,11.594,11.823,11.137,11.214,103894,0
+TNK.US,D,20170829,000000,11.061,11.365,10.678,10.908,183821,0
+TNK.US,D,20170830,000000,10.908,11.061,10.602,10.678,161436,0
+TNK.US,D,20170831,000000,10.755,11.137,10.678,10.755,144444,0
+TNK.US,D,20170901,000000,10.755,10.908,10.602,10.755,128231,0
+TNK.US,D,20170905,000000,10.755,10.908,10.602,10.678,121159,0
+TNK.US,D,20170906,000000,10.678,10.678,10.45,10.678,118732,0
+TNK.US,D,20170907,000000,10.755,10.908,10.602,10.908,79126,0
+TNK.US,D,20170908,000000,10.908,10.908,10.45,10.678,91320,0
+TNK.US,D,20170911,000000,10.755,10.984,10.45,10.831,117191,0
+TNK.US,D,20170912,000000,10.755,11.061,10.633,10.908,114567,0
+TNK.US,D,20170913,000000,10.908,11.061,10.717,10.831,85542,0
+TNK.US,D,20170914,000000,10.984,10.984,10.831,10.984,51915,0
+TNK.US,D,20170915,000000,11.214,12.128,11.061,12.052,513819,0
+TNK.US,D,20170918,000000,12.128,12.471,11.976,12.281,182525,0
+TNK.US,D,20170919,000000,12.204,12.357,11.823,12.357,172011,0
+TNK.US,D,20170920,000000,12.357,12.51,12.128,12.51,180263,0
+TNK.US,D,20170921,000000,12.357,12.51,12.281,12.434,206579,0
+TNK.US,D,20170922,000000,12.434,12.51,12.281,12.51,117650,0
+TNK.US,D,20170925,000000,12.51,12.586,12.281,12.51,90100,0
+TNK.US,D,20170926,000000,12.586,12.586,12.204,12.586,82747,0
+TNK.US,D,20170927,000000,12.434,12.586,12.204,12.586,139471,0
+TNK.US,D,20170928,000000,12.586,12.586,12.434,12.586,98520,0
+TNK.US,D,20170929,000000,12.662,12.662,12.281,12.357,120674,0
+TNK.US,D,20171002,000000,12.281,12.434,12.052,12.281,189611,0
+TNK.US,D,20171003,000000,12.281,12.357,12.128,12.281,69954,0
+TNK.US,D,20171004,000000,12.357,12.434,12.052,12.204,96181,0
+TNK.US,D,20171005,000000,12.281,12.281,12.077,12.204,49375,0
+TNK.US,D,20171006,000000,12.204,12.281,12.052,12.281,116011,0
+TNK.US,D,20171009,000000,12.204,12.434,12.128,12.357,90660,0
+TNK.US,D,20171010,000000,12.204,12.434,12.204,12.357,71539,0
+TNK.US,D,20171011,000000,12.357,12.51,12.166,12.434,70058,0
+TNK.US,D,20171012,000000,12.434,12.586,12.204,12.434,70219,0
+TNK.US,D,20171013,000000,12.51,12.586,12.281,12.586,122145,0
+TNK.US,D,20171016,000000,12.586,12.815,12.51,12.815,94294,0
+TNK.US,D,20171017,000000,12.815,13.043,12.51,12.815,101719,0
+TNK.US,D,20171018,000000,12.738,13.082,12.51,12.89,159862,0
+TNK.US,D,20171019,000000,12.815,12.815,12.434,12.815,100017,0
+TNK.US,D,20171020,000000,12.662,13.12,12.434,13.043,218578,0
+TNK.US,D,20171023,000000,12.89,12.967,12.594,12.815,135434,0
+TNK.US,D,20171024,000000,12.738,12.815,12.586,12.738,87301,0
+TNK.US,D,20171025,000000,12.586,12.662,12.281,12.586,77833,0
+TNK.US,D,20171026,000000,12.586,12.586,12.052,12.128,111594,0
+TNK.US,D,20171027,000000,12.204,12.471,11.976,12.204,92351,0
+TNK.US,D,20171030,000000,12.281,12.357,11.678,11.9,122113,0
+TNK.US,D,20171031,000000,11.9,11.968,11.214,11.29,185587,0
+TNK.US,D,20171101,000000,11.365,11.67,11.365,11.442,62902,0
+TNK.US,D,20171102,000000,11.518,11.67,11.365,11.518,38405,0
+TNK.US,D,20171103,000000,11.518,11.747,11.137,11.365,69491,0
+TNK.US,D,20171106,000000,11.365,11.67,11.175,11.518,111305,0
+TNK.US,D,20171107,000000,11.594,11.663,11.061,11.061,146208,0
+TNK.US,D,20171108,000000,11.137,11.214,10.755,11.061,190315,0
+TNK.US,D,20171109,000000,11.214,11.823,11.214,11.214,215512,0
+TNK.US,D,20171110,000000,11.214,11.29,10.908,11.061,99186,0
+TNK.US,D,20171113,000000,11.061,11.518,10.984,11.29,113181,0
+TNK.US,D,20171114,000000,11.29,11.327,10.755,10.908,145863,0
+TNK.US,D,20171115,000000,10.755,11.061,10.678,10.908,71955,0
+TNK.US,D,20171116,000000,10.984,11.061,10.831,10.908,44338,0
+TNK.US,D,20171117,000000,10.908,11.219,10.908,11.142,99545,0
+TNK.US,D,20171120,000000,11.142,11.375,11.064,11.375,109786,0
+TNK.US,D,20171121,000000,11.298,11.298,10.986,11.064,127635,0
+TNK.US,D,20171122,000000,11.142,11.921,10.986,11.842,232383,0
+TNK.US,D,20171124,000000,11.921,12.544,11.694,12.466,251639,0
+TNK.US,D,20171127,000000,12.466,13.869,12.466,13.246,1378352,0
+TNK.US,D,20171128,000000,15.193,15.193,12.63,12.778,431019,0
+TNK.US,D,20171129,000000,12.778,13.09,11.842,12.232,255554,0
+TNK.US,D,20171130,000000,12.388,12.544,12.154,12.388,184866,0
+TNK.US,D,20171201,000000,12.466,12.7,12.154,12.544,188700,0
+TNK.US,D,20171204,000000,12.622,12.7,12.466,12.622,260512,0
+TNK.US,D,20171205,000000,12.544,12.622,12.232,12.232,175650,0
+TNK.US,D,20171206,000000,12.232,12.31,11.842,11.921,208816,0
+TNK.US,D,20171207,000000,11.765,12.038,11.531,11.531,216368,0
+TNK.US,D,20171208,000000,11.687,11.998,11.454,11.531,165869,0
+TNK.US,D,20171211,000000,11.531,11.842,11.375,11.609,142941,0
+TNK.US,D,20171212,000000,11.687,11.998,11.531,11.765,156492,0
+TNK.US,D,20171213,000000,11.687,12.154,11.531,12.077,215900,0
+TNK.US,D,20171214,000000,12.232,12.232,11.375,11.454,225887,0
+TNK.US,D,20171215,000000,11.454,11.609,11.298,11.609,397741,0
+TNK.US,D,20171218,000000,11.687,12.038,11.454,11.531,1695693,0
+TNK.US,D,20171219,000000,11.454,11.609,10.362,10.44,919466,0
+TNK.US,D,20171220,000000,10.206,10.908,10.129,10.596,312688,0
+TNK.US,D,20171221,000000,10.674,10.674,10.129,10.596,428802,0
+TNK.US,D,20171222,000000,10.674,10.986,10.44,10.908,147543,0
+TNK.US,D,20171226,000000,10.986,11.142,10.908,10.986,129975,0
+TNK.US,D,20171227,000000,11.064,11.142,10.986,11.142,126611,0
+TNK.US,D,20171228,000000,11.142,11.142,10.986,11.064,159438,0
+TNK.US,D,20171229,000000,10.986,11.064,10.83,10.908,181461,0
+TNK.US,D,20180102,000000,10.986,10.986,10.674,10.83,149091,0
+TNK.US,D,20180103,000000,10.83,10.986,10.752,10.83,138725,0
+TNK.US,D,20180104,000000,10.908,10.908,10.674,10.83,111644,0
+TNK.US,D,20180105,000000,10.83,10.986,10.518,10.518,185491,0
+TNK.US,D,20180108,000000,10.518,10.59,10.129,10.129,319691,0
+TNK.US,D,20180109,000000,10.518,10.518,10.129,10.285,154589,0
+TNK.US,D,20180110,000000,10.206,10.518,10.206,10.518,159433,0
+TNK.US,D,20180111,000000,10.44,10.908,10.44,10.83,162916,0
+TNK.US,D,20180112,000000,10.908,10.908,10.752,10.752,78749,0
+TNK.US,D,20180116,000000,10.83,11.142,10.674,10.752,129953,0
+TNK.US,D,20180117,000000,10.674,10.986,10.596,10.83,88075,0
+TNK.US,D,20180118,000000,10.752,10.83,10.752,10.752,72771,0
+TNK.US,D,20180119,000000,10.674,10.83,10.596,10.596,112449,0
+TNK.US,D,20180122,000000,10.596,10.752,10.44,10.596,92469,0
+TNK.US,D,20180123,000000,10.986,10.986,10.44,10.44,99691,0
+TNK.US,D,20180124,000000,10.44,10.596,10.206,10.285,116839,0
+TNK.US,D,20180125,000000,10.285,10.44,10.129,10.206,121588,0
+TNK.US,D,20180126,000000,10.44,10.518,10.206,10.285,129266,0
+TNK.US,D,20180129,000000,10.206,10.362,10.206,10.285,67520,0
+TNK.US,D,20180130,000000,10.206,10.285,10.129,10.129,102480,0
+TNK.US,D,20180131,000000,10.129,10.206,9.662,9.895,493690,0
+TNK.US,D,20180201,000000,9.973,10.05,9.3496,9.817,237833,0
+TNK.US,D,20180202,000000,9.662,9.817,9.3496,9.4272,204741,0
+TNK.US,D,20180205,000000,9.4272,9.583,8.8824,8.96,272649,0
+TNK.US,D,20180206,000000,8.96,9.1936,8.648,8.96,273108,0
+TNK.US,D,20180207,000000,8.96,9.4272,8.8824,8.8824,164145,0
+TNK.US,D,20180208,000000,8.96,9.116,8.804,8.804,146435,0
+TNK.US,D,20180209,000000,8.96,9.0376,8.5704,8.648,222620,0
+TNK.US,D,20180212,000000,8.7264,9.116,8.5704,8.96,203222,0
+TNK.US,D,20180213,000000,9.116,9.272,8.804,8.8824,245305,0
+TNK.US,D,20180214,000000,8.8824,9.506,8.5704,9.3496,389577,0
+TNK.US,D,20180215,000000,9.3496,9.505,9.0376,9.3496,263490,0
+TNK.US,D,20180216,000000,9.1936,9.583,8.96,8.96,149060,0
+TNK.US,D,20180220,000000,8.96,9.0376,8.4144,8.4144,310526,0
+TNK.US,D,20180221,000000,8.4144,8.7264,8.4144,8.5704,118828,0
+TNK.US,D,20180222,000000,9.583,9.662,8.7656,9.583,278437,0
+TNK.US,D,20180223,000000,9.506,9.817,9.3496,9.817,189964,0
+TNK.US,D,20180226,000000,9.817,9.973,9.662,9.739,134606,0
+TNK.US,D,20180227,000000,9.662,9.817,9.3496,9.506,169903,0
+TNK.US,D,20180228,000000,9.4272,9.662,8.96,8.96,176459,0
+TNK.US,D,20180301,000000,8.804,9.0376,8.7264,8.96,103197,0
+TNK.US,D,20180302,000000,8.96,9.6,8.88,9.6,121233,0
+TNK.US,D,20180305,000000,9.6,9.68,9.36,9.36,94719,0
+TNK.US,D,20180306,000000,10.08,10.08,9.36,9.52,110196,0
+TNK.US,D,20180307,000000,9.52,9.76,9.52,9.6,99292,0
+TNK.US,D,20180308,000000,9.68,9.68,9.2,9.28,93417,0
+TNK.US,D,20180309,000000,9.36,9.52,9.28,9.36,92141,0
+TNK.US,D,20180312,000000,9.52,9.6,9.28,9.6,99901,0
+TNK.US,D,20180313,000000,9.6,9.6,9.36,9.36,83780,0
+TNK.US,D,20180314,000000,9.52,9.68,9.44,9.68,65667,0
+TNK.US,D,20180315,000000,9.76,10,9.52,9.76,147337,0
+TNK.US,D,20180316,000000,9.76,10.16,9.76,10,289737,0
+TNK.US,D,20180319,000000,10,10,9.36,9.84,77021,0
+TNK.US,D,20180320,000000,9.76,9.76,9.36,9.44,68907,0
+TNK.US,D,20180321,000000,9.52,9.84,9.44,9.68,76035,0
+TNK.US,D,20180322,000000,9.6,9.68,9.36,9.52,65770,0
+TNK.US,D,20180323,000000,9.52,9.84,9.36,9.68,97722,0
+TNK.US,D,20180326,000000,9.84,9.84,9.6,9.84,62827,0
+TNK.US,D,20180327,000000,9.84,10,9.6,9.6,83575,0
+TNK.US,D,20180328,000000,9.68,9.84,9.36,9.52,78194,0
+TNK.US,D,20180329,000000,9.52,9.68,9.36,9.52,62595,0
+TNK.US,D,20180402,000000,9.44,9.52,8.88,8.88,160564,0
+TNK.US,D,20180403,000000,8.96,9.12,8.84,9.04,93042,0
+TNK.US,D,20180404,000000,9.04,9.2,8.72,8.8,227720,0
+TNK.US,D,20180405,000000,8.8,9.04,8.72,8.8,145699,0
+TNK.US,D,20180406,000000,8.8,8.96,8.64,8.64,92473,0
+TNK.US,D,20180409,000000,8.72,9.04,8.64,8.8,97798,0
+TNK.US,D,20180410,000000,8.8,9.44,8.64,9.36,219060,0
+TNK.US,D,20180411,000000,9.28,9.44,9.04,9.12,179932,0
+TNK.US,D,20180412,000000,9.2,9.44,9.04,9.36,83084,0
+TNK.US,D,20180413,000000,9.36,9.44,9.12,9.2,127384,0
+TNK.US,D,20180416,000000,9.28,9.28,9.04,9.04,112236,0
+TNK.US,D,20180417,000000,9.04,9.36,9.04,9.36,131723,0
+TNK.US,D,20180418,000000,9.44,9.6,9.04,9.36,173322,0
+TNK.US,D,20180419,000000,9.36,9.68,9.28,9.44,99095,0
+TNK.US,D,20180420,000000,9.36,9.6,9.28,9.52,68528,0
+TNK.US,D,20180423,000000,9.52,9.76,9.44,9.68,77689,0
+TNK.US,D,20180424,000000,9.76,9.76,8.96,9.04,121213,0
+TNK.US,D,20180425,000000,9.04,9.36,8.96,9.36,80339,0
+TNK.US,D,20180426,000000,9.2,9.52,9.2,9.44,211739,0
+TNK.US,D,20180427,000000,9.44,9.52,9.2104,9.28,20818,0
+TNK.US,D,20180430,000000,9.28,9.44,9.2,9.2,50252,0
+TNK.US,D,20180501,000000,9.2,9.28,9.04,9.12,49479,0
+TNK.US,D,20180502,000000,9.12,9.12,8.96,9.12,53006,0
+TNK.US,D,20180503,000000,9.12,9.28,8.96,9.12,63288,0
+TNK.US,D,20180504,000000,9.12,9.44,9.12,9.36,76079,0
+TNK.US,D,20180507,000000,9.36,9.52,9.28,9.36,61817,0
+TNK.US,D,20180508,000000,9.36,9.44,9.12,9.36,59652,0
+TNK.US,D,20180509,000000,9.36,9.52,9.2,9.36,103287,0
+TNK.US,D,20180510,000000,9.44,9.52,9.36,9.44,65650,0
+TNK.US,D,20180511,000000,9.52,9.52,9.36,9.44,65603,0
+TNK.US,D,20180514,000000,9.44,9.52,9.12,9.2,192096,0
+TNK.US,D,20180515,000000,9.2,9.36,9.04,9.04,78851,0
+TNK.US,D,20180516,000000,9.12,9.36,9.04,9.36,180699,0
+TNK.US,D,20180517,000000,8.96,9.2,8.72,8.72,298033,0
+TNK.US,D,20180518,000000,8.88,8.88,8.32,8.4,295414,0
+TNK.US,D,20180521,000000,8.4,8.42,7.684,7.8672,528845,0
+TNK.US,D,20180522,000000,7.86,8.32,7.728,8,219150,0
+TNK.US,D,20180523,000000,7.92,8.16,7.768,8.16,195597,0
+TNK.US,D,20180524,000000,8.16,8.16,7.8408,8.08,90463,0
+TNK.US,D,20180525,000000,8.08,8.08,7.84,7.9136,216149,0
+TNK.US,D,20180529,000000,7.92,8.08,7.84,8.08,92606,0
+TNK.US,D,20180530,000000,8.16,8.88,8.08,8.88,227179,0
+TNK.US,D,20180531,000000,8.88,9.12,8.72,8.88,122895,0
+TNK.US,D,20180601,000000,8.88,8.96,8.64,8.72,77302,0
+TNK.US,D,20180604,000000,8.8,8.96,8.64,8.88,102629,0
+TNK.US,D,20180605,000000,8.96,8.96,8.4,8.56,142019,0
+TNK.US,D,20180606,000000,8.56,9.04,8.48,9.04,122773,0
+TNK.US,D,20180607,000000,8.96,9.36,8.88,9.2,204660,0
+TNK.US,D,20180608,000000,9.2,9.44,9.04,9.28,109223,0
+TNK.US,D,20180611,000000,9.28,9.28,8.96,9.12,90385,0
+TNK.US,D,20180612,000000,9.04,9.2,8.56,8.56,130754,0
+TNK.US,D,20180613,000000,8.56,8.88,8.32,8.56,379120,0
+TNK.US,D,20180614,000000,8.64,8.72,8.4,8.56,153942,0
+TNK.US,D,20180615,000000,8.56,8.64,8.08,8.08,324420,0
+TNK.US,D,20180618,000000,8.48,9.04,8.4,8.88,466632,0
+TNK.US,D,20180619,000000,8.96,9.44,8.68,9.36,288745,0
+TNK.US,D,20180620,000000,9.44,10,9.28,10,444042,0
+TNK.US,D,20180621,000000,10.08,10.16,9.84,9.92,194732,0
+TNK.US,D,20180622,000000,10.16,10.8,9.84,10.48,513052,0
+TNK.US,D,20180625,000000,10.8,10.88,10.16,10.48,183987,0
+TNK.US,D,20180626,000000,10.48,10.491,9,10,236868,0
+TNK.US,D,20180627,000000,10,10.48,9.36,9.44,307416,0
+TNK.US,D,20180628,000000,9.44,9.6,9.28,9.36,108253,0
+TNK.US,D,20180629,000000,9.36,9.76,9.36,9.36,83869,0
+TNK.US,D,20180702,000000,9.36,9.6,9.2,9.28,82069,0
+TNK.US,D,20180703,000000,9.2,9.52,9.2,9.36,44073,0
+TNK.US,D,20180705,000000,9.36,9.6,9.36,9.52,59023,0
+TNK.US,D,20180706,000000,9.52,9.76,9.52,9.6,90788,0
+TNK.US,D,20180709,000000,9.6,9.76,9.28,9.36,76857,0
+TNK.US,D,20180710,000000,9.36,9.76,9.36,9.6,93209,0
+TNK.US,D,20180711,000000,9.44,9.6,9.36,9.44,119989,0
+TNK.US,D,20180712,000000,9.52,9.52,8.96,9.04,113242,0
+TNK.US,D,20180713,000000,8.96,9.04,8.96,8.96,40645,0
+TNK.US,D,20180716,000000,9.04,9.04,8.64,8.64,99423,0
+TNK.US,D,20180717,000000,8.64,8.64,8.4,8.4,101848,0
+TNK.US,D,20180718,000000,8.48,8.72,8.4,8.56,76089,0
+TNK.US,D,20180719,000000,8.56,8.72,8.4,8.4,136061,0
+TNK.US,D,20180720,000000,8.4,8.8,8.24,8.32,142494,0
+TNK.US,D,20180723,000000,8.56,8.56,8.08,8.16,176202,0
+TNK.US,D,20180724,000000,8.24,8.32,8,8.08,202420,0
+TNK.US,D,20180725,000000,8.08,8.3192,8,8.24,147024,0
+TNK.US,D,20180726,000000,8.24,8.4,8.16,8.24,125478,0
+TNK.US,D,20180727,000000,8.24,8.32,7.92,7.9472,214679,0
+TNK.US,D,20180730,000000,8,8.0792,7.8,7.8648,151395,0
+TNK.US,D,20180731,000000,7.8784,7.9912,7.528,7.588,259743,0
+TNK.US,D,20180801,000000,7.6,7.76,7.544,7.6096,137504,0
+TNK.US,D,20180802,000000,7.92,8.4,7.88,8.32,274743,0
+TNK.US,D,20180803,000000,8.4,8.56,8.08,8.08,111334,0
+TNK.US,D,20180806,000000,8.16,8.16,7.8016,8,105321,0
+TNK.US,D,20180807,000000,8,8,7.84,7.9144,89197,0
+TNK.US,D,20180808,000000,7.9792,7.9792,7.7688,7.9152,121805,0
+TNK.US,D,20180809,000000,7.92,8.4,7.856,8.24,112546,0
+TNK.US,D,20180810,000000,8.16,8.24,8.08,8.16,75460,0
+TNK.US,D,20180813,000000,8.16,8.16,8,8,91503,0
+TNK.US,D,20180814,000000,8,8.08,7.804,7.8304,99894,0
+TNK.US,D,20180815,000000,7.84,7.9792,7.6568,7.6608,85822,0
+TNK.US,D,20180816,000000,7.68,8.08,7.68,7.8928,156739,0
+TNK.US,D,20180817,000000,7.9392,7.9992,7.688,7.7616,119332,0
+TNK.US,D,20180820,000000,7.76,8.24,7.76,8.24,108638,0
+TNK.US,D,20180821,000000,8.16,8.64,8.16,8.48,113177,0
+TNK.US,D,20180822,000000,8.48,8.72,8.4,8.72,83586,0
+TNK.US,D,20180823,000000,8.72,8.8,8.16,8.24,123128,0
+TNK.US,D,20180824,000000,8.24,8.56,8.16,8.56,75007,0
+TNK.US,D,20180827,000000,8.56,8.64,8,8.24,101803,0
+TNK.US,D,20180828,000000,8.24,8.48,8.24,8.24,40613,0
+TNK.US,D,20180829,000000,8.4,8.48,8.32,8.4,29189,0
+TNK.US,D,20180830,000000,8.32,8.8,8.32,8.8,135389,0
+TNK.US,D,20180831,000000,8.72,8.8,8.56,8.64,39803,0
+TNK.US,D,20180904,000000,8.64,8.72,8.36,8.56,163575,0
+TNK.US,D,20180905,000000,8.56,8.56,8.32,8.56,62209,0
+TNK.US,D,20180906,000000,8.48,8.56,8.16,8.16,95606,0
+TNK.US,D,20180907,000000,8.08,8.32,7.664,7.8472,209738,0
+TNK.US,D,20180910,000000,8.16,8.16,7.84,8.16,64296,0
+TNK.US,D,20180911,000000,8.08,8.16,8,8,62820,0
+TNK.US,D,20180912,000000,8,8.2064,7.8024,8,132091,0
+TNK.US,D,20180913,000000,8,8.24,8,8,63127,0
+TNK.US,D,20180914,000000,8,8,7.6,7.904,128511,0
+TNK.US,D,20180917,000000,7.7992,7.9992,7.6,7.7936,182577,0
+TNK.US,D,20180918,000000,7.6128,7.9728,7.6128,7.6808,90790,0
+TNK.US,D,20180919,000000,7.84,7.9592,7.696,7.8376,80428,0
+TNK.US,D,20180920,000000,7.76,8.08,7.76,8.08,126294,0
+TNK.US,D,20180921,000000,8.08,8.32,7.92,8.24,217872,0
+TNK.US,D,20180924,000000,8.24,8.32,8,8.08,74234,0
+TNK.US,D,20180925,000000,8.16,8.24,7.92,7.984,43928,0
+TNK.US,D,20180926,000000,8,8,7.608,7.676,209360,0
+TNK.US,D,20180927,000000,7.72,7.9136,7.6,7.7136,136606,0
+TNK.US,D,20180928,000000,7.76,7.9024,7.6,7.9024,98537,0
+TNK.US,D,20181001,000000,8,8.16,7.608,8.16,109982,0
+TNK.US,D,20181002,000000,8.16,8.24,8,8.16,612537,0
+TNK.US,D,20181003,000000,8.08,8.56,8.08,8.32,1506319,0
+TNK.US,D,20181004,000000,8.4,8.72,8.24,8.56,342878,0
+TNK.US,D,20181005,000000,8.64,8.96,8.48,8.8,268468,0
+TNK.US,D,20181008,000000,8.8,9.12,8.8,8.96,144397,0
+TNK.US,D,20181009,000000,8.96,9.28,8.88,9.12,223505,0
+TNK.US,D,20181010,000000,9.2,9.28,8,8.24,302991,0
+TNK.US,D,20181011,000000,8.16,8.64,8.16,8.4,200500,0
+TNK.US,D,20181012,000000,8.48,8.64,8.24,8.4,301154,0
+TNK.US,D,20181015,000000,8.64,8.68,8.24,8.64,71501,0
+TNK.US,D,20181016,000000,8.56,8.88,8.52,8.88,153998,0
+TNK.US,D,20181017,000000,8.8,9.04,8.76,8.8,190252,0
+TNK.US,D,20181018,000000,8.88,8.88,8.48,8.64,211185,0
+TNK.US,D,20181019,000000,8.56,8.72,8.24,8.4,152930,0
+TNK.US,D,20181022,000000,8.4,8.56,8.08,8.32,492476,0
+TNK.US,D,20181023,000000,8.16,8.16,7.52,7.9168,599498,0
+TNK.US,D,20181024,000000,7.9568,8.08,7.84,7.9232,275938,0
+TNK.US,D,20181025,000000,7.9696,8.4,7.7688,8.08,383935,0
+TNK.US,D,20181026,000000,7.92,8.32,7.92,8.24,180701,0
+TNK.US,D,20181029,000000,8.48,8.96,8.24,8.88,423643,0
+TNK.US,D,20181030,000000,8.88,9.04,8.6448,8.96,170859,0
+TNK.US,D,20181031,000000,8.96,8.96,8.64,8.88,131508,0
+TNK.US,D,20181101,000000,8.8,9.6,8.8,9.52,492522,0
+TNK.US,D,20181102,000000,9.6,9.6,9.28,9.52,276962,0
+TNK.US,D,20181105,000000,9.52,9.68,9.36,9.52,214053,0
+TNK.US,D,20181106,000000,9.52,9.84,9.44,9.84,444313,0
+TNK.US,D,20181107,000000,10,10.16,9.76,9.84,236225,0
+TNK.US,D,20181108,000000,9.92,9.92,9.36,9.6,168946,0
+TNK.US,D,20181109,000000,9.6,9.6,9.2,9.44,91573,0
+TNK.US,D,20181112,000000,9.6,9.6,8.96,9.12,136310,0
+TNK.US,D,20181113,000000,8.96,9.28,8.24,8.4,471292,0
+TNK.US,D,20181114,000000,8.56,8.64,8.32,8.48,208652,0
+TNK.US,D,20181115,000000,8.88,9.12,8.72,9.04,292184,0
+TNK.US,D,20181116,000000,9.12,9.6,9.04,9.2,321633,0
+TNK.US,D,20181119,000000,9.28,9.52,8.64,8.88,183150,0
+TNK.US,D,20181120,000000,8.64,8.6768,8.08,8.16,414162,0
+TNK.US,D,20181121,000000,8.16,8.8,8.16,8.64,127346,0
+TNK.US,D,20181123,000000,8.48,8.72,8.48,8.72,63311,0
+TNK.US,D,20181126,000000,8.72,8.96,8.4,8.72,175019,0
+TNK.US,D,20181127,000000,8.64,9.36,8.64,9.2,247205,0
+TNK.US,D,20181128,000000,9.2,9.6,9.04,9.44,321271,0
+TNK.US,D,20181129,000000,9.52,10,9.36,9.6,371210,0
+TNK.US,D,20181130,000000,9.56,9.56,8.88,9.04,241387,0
+TNK.US,D,20181203,000000,9.2,9.52,9.04,9.36,140575,0
+TNK.US,D,20181204,000000,9.28,9.44,9.04,9.04,156903,0
+TNK.US,D,20181206,000000,9.04,9.12,8.32,8.56,290904,0
+TNK.US,D,20181207,000000,8.64,8.96,8.48,8.72,126604,0
+TNK.US,D,20181210,000000,8.64,8.72,8.08,8.48,225415,0
+TNK.US,D,20181211,000000,8.72,8.72,8.16,8.4,175040,0
+TNK.US,D,20181212,000000,8.4,8.48,8.32,8.48,120112,0
+TNK.US,D,20181213,000000,8.4,8.56,8.08,8.32,211308,0
+TNK.US,D,20181214,000000,8.16,8.24,8,8.16,90256,0
+TNK.US,D,20181217,000000,8.08,8.16,7.68,7.8728,289682,0
+TNK.US,D,20181218,000000,8,8.08,7.5784,7.6768,244689,0
+TNK.US,D,20181219,000000,7.72,7.9184,7.44,7.5688,223333,0
+TNK.US,D,20181220,000000,7.6,7.7224,7.04,7.48,218221,0
+TNK.US,D,20181221,000000,7.3192,7.9192,7.1416,7.5976,289078,0
+TNK.US,D,20181224,000000,7.6,7.752,7.2,7.3128,89774,0
+TNK.US,D,20181226,000000,7.3352,7.7832,6.96,7.6224,192725,0
+TNK.US,D,20181227,000000,7.44,7.84,7.04,7.412,181356,0
+TNK.US,D,20181228,000000,7.6376,7.76,7.4304,7.52,156689,0
+TNK.US,D,20181231,000000,7.44,7.68,7.2,7.424,89090,0
+TNK.US,D,20190102,000000,7.5408,7.9072,7.2,7.7592,152417,0
+TNK.US,D,20190103,000000,7.608,8.08,7.452,7.9464,183476,0
+TNK.US,D,20190104,000000,8.16,8.56,7.8968,8.4,212233,0
+TNK.US,D,20190107,000000,8.4,8.48,8.24,8.48,90601,0
+TNK.US,D,20190108,000000,8.56,8.72,8.32,8.56,180199,0
+TNK.US,D,20190109,000000,8.64,8.76,8.52,8.64,113785,0
+TNK.US,D,20190110,000000,8.4,8.56,8.08,8.4,137692,0
+TNK.US,D,20190111,000000,8.4,8.44,8.14,8.32,90631,0
+TNK.US,D,20190114,000000,8.24,8.4,8.16,8.24,86969,0
+TNK.US,D,20190115,000000,8.24,8.4,8.08,8.16,109363,0
+TNK.US,D,20190116,000000,8.08,8.56,8.08,8.4,208913,0
+TNK.US,D,20190117,000000,8.32,8.48,8.24,8.32,55018,0
+TNK.US,D,20190118,000000,8.32,8.72,8.32,8.48,106547,0
+TNK.US,D,20190122,000000,8.48,8.48,8.24,8.32,81243,0
+TNK.US,D,20190123,000000,8.32,8.48,8.24,8.24,83975,0
+TNK.US,D,20190124,000000,8.24,8.32,8.16,8.24,50688,0
+TNK.US,D,20190125,000000,8.32,8.64,8.32,8.48,84764,0
+TNK.US,D,20190128,000000,8.4,8.4,7.92,8.08,236475,0
+TNK.US,D,20190129,000000,8.08,8.32,7.9992,8.08,93355,0
+TNK.US,D,20190130,000000,8.16,8.32,8,8.16,53466,0
+TNK.US,D,20190131,000000,8.16,8.24,8,8,106918,0
+TNK.US,D,20190201,000000,8.08,8.24,7.92,8.24,127585,0
+TNK.US,D,20190204,000000,8.08,8.24,8.08,8.08,85155,0
+TNK.US,D,20190205,000000,8.08,8.24,7.9928,8,96441,0
+TNK.US,D,20190206,000000,8.08,8.16,7.82,7.84,117614,0
+TNK.US,D,20190207,000000,7.84,7.84,7.44,7.5224,236802,0
+TNK.US,D,20190208,000000,7.544,7.6688,7.288,7.4496,105814,0
+TNK.US,D,20190211,000000,7.52,7.8152,7.2,7.7832,204038,0
+TNK.US,D,20190212,000000,8,8.24,7.68,8.24,191129,0
+TNK.US,D,20190213,000000,8.24,8.4,8.16,8.4,189570,0
+TNK.US,D,20190214,000000,8.4,8.48,8.32,8.4,108003,0
+TNK.US,D,20190215,000000,8.4,8.64,8.32,8.48,233654,0
+TNK.US,D,20190219,000000,8.56,8.64,8.24,8.48,168913,0
+TNK.US,D,20190220,000000,8.48,8.64,8.4,8.48,178788,0
+TNK.US,D,20190221,000000,8.8,8.88,8.48,8.48,504611,0
+TNK.US,D,20190222,000000,8.48,8.72,8.08,8.72,249203,0
+TNK.US,D,20190225,000000,8.56,8.72,8.24,8.4,159108,0
+TNK.US,D,20190226,000000,8.48,8.64,8.4,8.48,61495,0
+TNK.US,D,20190227,000000,8.48,8.72,8.4,8.64,101621,0
+TNK.US,D,20190228,000000,8.72,8.8,8.56,8.56,167065,0
+TNK.US,D,20190301,000000,8.64,8.8,8.48,8.64,194228,0
+TNK.US,D,20190304,000000,8.64,8.72,8.48,8.56,250852,0
+TNK.US,D,20190305,000000,8.56,8.72,8.48,8.64,66653,0
+TNK.US,D,20190306,000000,8.64,8.72,8.08,8.08,220021,0
+TNK.US,D,20190307,000000,8.16,8.24,7.6424,7.6792,272842,0
+TNK.US,D,20190308,000000,7.856,7.9384,7.68,7.8176,165924,0
+TNK.US,D,20190311,000000,7.84,7.924,7.6208,7.8992,113052,0
+TNK.US,D,20190312,000000,7.88,8.32,7.8432,8.08,122703,0
+TNK.US,D,20190313,000000,8.16,8.24,7.616,8,152859,0
+TNK.US,D,20190314,000000,7.968,8.08,7.7624,7.9424,172926,0
+TNK.US,D,20190315,000000,7.992,8.08,7.704,8,241189,0
+TNK.US,D,20190318,000000,8,8.08,7.8392,8,199404,0
+TNK.US,D,20190319,000000,8,8.08,7.92,8,179061,0
+TNK.US,D,20190320,000000,7.92,7.92,7.6928,7.84,134703,0
+TNK.US,D,20190321,000000,7.84,8.0792,7.7704,7.9928,170126,0
+TNK.US,D,20190322,000000,7.84,8,7.6016,7.6952,180500,0
+TNK.US,D,20190325,000000,7.72,7.7992,7.4536,7.6352,221735,0
+TNK.US,D,20190326,000000,7.6,7.84,7.6,7.608,137170,0
+TNK.US,D,20190327,000000,7.6096,7.7504,7.4496,7.676,160192,0
+TNK.US,D,20190328,000000,7.6624,7.76,7.44,7.6072,89286,0
+TNK.US,D,20190329,000000,7.68,7.9624,7.6024,7.7608,154721,0
+TNK.US,D,20190401,000000,7.704,7.84,7.592,7.7264,59326,0
+TNK.US,D,20190402,000000,7.52,7.792,7.52,7.644,69478,0
+TNK.US,D,20190403,000000,7.68,7.7456,7.536,7.644,75695,0
+TNK.US,D,20190404,000000,7.6528,7.7328,7.456,7.5208,112356,0
+TNK.US,D,20190405,000000,7.6,7.84,7.6,7.824,86513,0
+TNK.US,D,20190408,000000,7.824,8.08,7.736,7.9528,139624,0
+TNK.US,D,20190409,000000,7.92,7.9824,7.76,7.84,62540,0
+TNK.US,D,20190410,000000,7.8792,8.4,7.84,8.08,312465,0
+TNK.US,D,20190411,000000,8.16,8.64,8.08,8.64,341728,0
+TNK.US,D,20190412,000000,8.72,8.88,8.48,8.48,268670,0
+TNK.US,D,20190415,000000,8.56,8.72,8.4,8.56,177499,0
+TNK.US,D,20190416,000000,8.56,8.72,8.4,8.56,222010,0
+TNK.US,D,20190417,000000,8.56,8.72,8.32,8.4,317412,0
+TNK.US,D,20190418,000000,8.4,8.56,8.24,8.32,144626,0
+TNK.US,D,20190422,000000,8.4,8.64,8.32,8.56,99201,0
+TNK.US,D,20190423,000000,8.64,8.64,8.48,8.56,85918,0
+TNK.US,D,20190424,000000,8.64,8.64,8.4296,8.56,120073,0
+TNK.US,D,20190425,000000,8.48,8.64,8.4,8.48,155535,0
+TNK.US,D,20190426,000000,8.48,8.64,8.4,8.56,124213,0
+TNK.US,D,20190429,000000,8.56,8.72,8.4,8.64,288585,0
+TNK.US,D,20190430,000000,8.64,8.8,8.56,8.72,241062,0
+TNK.US,D,20190501,000000,8.64,8.72,8.56,8.64,100614,0
+TNK.US,D,20190502,000000,8.64,9.44,8.56,9.44,727561,0
+TNK.US,D,20190503,000000,9.52,10,9.44,9.76,344876,0
+TNK.US,D,20190506,000000,9.36,9.76,9.28,9.6,183394,0
+TNK.US,D,20190507,000000,9.52,9.68,9.36,9.44,234592,0
+TNK.US,D,20190508,000000,9.36,9.6,9.32,9.36,148847,0
+TNK.US,D,20190509,000000,9.28,9.52,9.28,9.36,163666,0
+TNK.US,D,20190510,000000,9.52,10,9.44,10,387693,0
+TNK.US,D,20190513,000000,10,10,9.28,9.6,210935,0
+TNK.US,D,20190514,000000,9.84,10.16,9.6,10,381029,0
+TNK.US,D,20190515,000000,10,11.28,9.92,11.2,604236,0
+TNK.US,D,20190516,000000,11.2,11.36,10.96,11.2,259526,0
+TNK.US,D,20190517,000000,11.04,11.28,10.64,10.88,150436,0
+TNK.US,D,20190520,000000,11.04,11.2,10.72,11.12,186161,0
+TNK.US,D,20190521,000000,11.04,11.28,11,11.12,144612,0
+TNK.US,D,20190522,000000,11.2,11.2,10.72,10.8,167333,0
+TNK.US,D,20190523,000000,10.4,10.64,9.52,9.76,366966,0
+TNK.US,D,20190524,000000,9.6,10.08,9.6,10.08,108263,0
+TNK.US,D,20190528,000000,9.92,10.32,9.76,9.84,106657,0
+TNK.US,D,20190529,000000,9.88,9.92,9.12,9.44,195749,0
+TNK.US,D,20190530,000000,9.2,9.6,9.2,9.44,115680,0
+TNK.US,D,20190531,000000,9.28,9.28,8.64,8.96,259579,0
+TNK.US,D,20190603,000000,8.8,9.28,8.8,9.04,164299,0
+TNK.US,D,20190604,000000,9.04,9.44,9.04,9.2,137817,0
+TNK.US,D,20190605,000000,9.28,9.3568,8.24,8.48,225544,0
+TNK.US,D,20190606,000000,8.4,8.8,8.4,8.64,91110,0
+TNK.US,D,20190607,000000,8.64,9.2,8.56,8.72,117262,0
+TNK.US,D,20190610,000000,8.96,9.12,8.88,9.04,77722,0
+TNK.US,D,20190611,000000,9.04,9.112,8.64,8.88,80239,0
+TNK.US,D,20190612,000000,8.8,8.88,8.4,8.56,171891,0
+TNK.US,D,20190613,000000,8.8,9.2048,8.68,8.96,129501,0
+TNK.US,D,20190614,000000,8.88,8.96,8.64,8.72,57915,0
+TNK.US,D,20190617,000000,8.72,9.04,8.56,8.96,67622,0
+TNK.US,D,20190618,000000,9.04,9.44,8.88,9.28,99978,0
+TNK.US,D,20190619,000000,9.28,9.76,9.12,9.52,133766,0
+TNK.US,D,20190620,000000,9.52,9.76,9.36,9.6,182972,0
+TNK.US,D,20190621,000000,9.44,9.56,9.2,9.28,91262,0
+TNK.US,D,20190624,000000,9.2,9.36,8.96,8.96,114801,0
+TNK.US,D,20190625,000000,8.96,9.04,8.72,8.72,102011,0
+TNK.US,D,20190626,000000,8.8,9.36,8.8,9.28,84375,0
+TNK.US,D,20190627,000000,9.2,9.76,9.2,9.76,188813,0
+TNK.US,D,20190628,000000,9.76,10.24,9.6,10.24,340602,0
+TNK.US,D,20190701,000000,10.24,10.559,9.88,10,199601,0
+TNK.US,D,20190702,000000,10.16,10.16,9.68,9.92,112949,0
+TNK.US,D,20190703,000000,9.76,10.08,9.76,9.76,76343,0
+TNK.US,D,20190705,000000,9.76,10.24,9.68,10.24,119481,0
+TNK.US,D,20190708,000000,10.08,10.4,10.08,10.4,122588,0
+TNK.US,D,20190709,000000,10.48,10.48,10.16,10.4,127541,0
+TNK.US,D,20190710,000000,10.4,10.64,10.24,10.64,149543,0
+TNK.US,D,20190711,000000,10.72,10.88,10.56,10.88,168765,0
+TNK.US,D,20190712,000000,10.8,11.12,10.64,11.04,193201,0
+TNK.US,D,20190715,000000,11.12,11.12,10.56,10.64,126693,0
+TNK.US,D,20190716,000000,10.72,10.8,10.4,10.56,173022,0
+TNK.US,D,20190717,000000,10.64,10.8,9.92,9.92,162816,0
+TNK.US,D,20190718,000000,9.92,10.48,9.92,10.16,193597,0
+TNK.US,D,20190719,000000,10.24,10.24,10,10.08,97372,0
+TNK.US,D,20190722,000000,10,10.32,9.92,10,101068,0
+TNK.US,D,20190723,000000,10,10.24,9.92,10.08,106126,0
+TNK.US,D,20190724,000000,10,10.64,9.84,10.56,164871,0
+TNK.US,D,20190725,000000,10.56,10.607,9.92,10,96107,0
+TNK.US,D,20190726,000000,9.84,10.16,9.84,10,82947,0
+TNK.US,D,20190729,000000,10,10.08,9.28,9.36,164141,0
+TNK.US,D,20190730,000000,9.76,10,9.2,9.76,136180,0
+TNK.US,D,20190731,000000,9.76,9.92,9.52,9.84,140618,0
+TNK.US,D,20190801,000000,9.52,9.84,9.12,9.12,181343,0
+TNK.US,D,20190802,000000,8.88,9.12,8.4,8.88,311020,0
+TNK.US,D,20190805,000000,8.64,8.72,8.16,8.32,245627,0
+TNK.US,D,20190806,000000,8.4,8.8,8.4,8.48,192496,0
+TNK.US,D,20190807,000000,8.4,8.48,8.16,8.4,83527,0
+TNK.US,D,20190808,000000,8.16,8.56,8.16,8.4,83654,0
+TNK.US,D,20190809,000000,8.32,8.4,8.16,8.16,90133,0
+TNK.US,D,20190812,000000,8.24,8.32,7.6808,8,149041,0
+TNK.US,D,20190813,000000,7.84,8.32,7.84,8.08,96543,0
+TNK.US,D,20190814,000000,7.92,8.08,7.8176,7.8488,177681,0
+TNK.US,D,20190815,000000,7.84,8.08,7.72,8,156136,0
+TNK.US,D,20190816,000000,8,8.4,7.92,8.32,76131,0
+TNK.US,D,20190819,000000,8.56,8.96,8.48,8.88,111839,0
+TNK.US,D,20190820,000000,8.8,8.96,8.56,8.56,112593,0
+TNK.US,D,20190821,000000,8.64,9.28,8.64,8.96,151938,0
+TNK.US,D,20190822,000000,9.04,9.2,8.72,8.8,90323,0
+TNK.US,D,20190823,000000,8.8,8.88,8.56,8.56,234417,0
+TNK.US,D,20190826,000000,8.72,8.88,8.48,8.72,97308,0
+TNK.US,D,20190827,000000,8.88,8.88,8.48,8.56,104241,0
+TNK.US,D,20190828,000000,8.56,8.88,8.56,8.88,74657,0
+TNK.US,D,20190829,000000,8.96,9.04,8.72,8.72,86638,0
+TNK.US,D,20190830,000000,8.88,8.88,8.72,8.88,43237,0
+TNK.US,D,20190903,000000,8.72,8.72,8.16,8.16,297433,0
+TNK.US,D,20190904,000000,8.24,8.8,8.24,8.72,68000,0
+TNK.US,D,20190905,000000,8.8,9.12,8.8,8.88,147654,0
+TNK.US,D,20190906,000000,8.88,9.12,8.72,8.96,65375,0
+TNK.US,D,20190909,000000,8.96,9.44,8.96,9.44,146024,0
+TNK.US,D,20190910,000000,9.28,9.64,9.28,9.28,86027,0
+TNK.US,D,20190911,000000,9.52,9.52,9.2,9.52,94718,0
+TNK.US,D,20190912,000000,9.44,9.6,9.28,9.6,116593,0
+TNK.US,D,20190913,000000,9.68,9.92,9.6,9.92,135341,0
+TNK.US,D,20190916,000000,10,10.32,9.76,9.76,230411,0
+TNK.US,D,20190917,000000,9.76,10.08,9.76,9.92,146536,0
+TNK.US,D,20190918,000000,9.92,10,9.6,9.92,67273,0
+TNK.US,D,20190919,000000,9.84,10.16,9.84,10,103241,0
+TNK.US,D,20190920,000000,9.92,10.16,9.92,10.16,143866,0
+TNK.US,D,20190923,000000,10.16,10.32,9.944,10.08,110894,0
+TNK.US,D,20190924,000000,9.92,10.08,9.76,9.84,88518,0
+TNK.US,D,20190925,000000,9.84,10.08,9.8,10.08,168463,0
+TNK.US,D,20190926,000000,10.16,10.56,10.16,10.4,139562,0
+TNK.US,D,20190927,000000,10.4,10.56,10.183,10.32,168641,0
+TNK.US,D,20190930,000000,10.08,10.56,9.92,10.4,167169,0
+TNK.US,D,20191001,000000,10.4,10.88,10.24,10.4,184459,0
+TNK.US,D,20191002,000000,10.24,10.291,9.92,10,197524,0
+TNK.US,D,20191003,000000,10,10.8,10,10.72,208229,0
+TNK.US,D,20191004,000000,10.8,12.16,10.8,12.08,677955,0
+TNK.US,D,20191007,000000,12.56,14.16,12.48,14.16,1055961,0
+TNK.US,D,20191008,000000,14.4,14.88,13.457,14.48,1084206,0
+TNK.US,D,20191009,000000,14.8,15.28,13.68,14.88,837957,0
+TNK.US,D,20191010,000000,14.4,15.2,14.08,14.88,971599,0
+TNK.US,D,20191011,000000,16,16.64,15.44,15.76,1301627,0
+TNK.US,D,20191014,000000,16.08,17.52,14.56,16.08,1779961,0
+TNK.US,D,20191015,000000,16,16.4,15.04,16,885462,0
+TNK.US,D,20191016,000000,15.68,16.88,15.6,16.32,573743,0
+TNK.US,D,20191017,000000,16.56,17.44,16.559,17.04,604055,0
+TNK.US,D,20191018,000000,17.12,17.44,16.8,16.96,328481,0
+TNK.US,D,20191021,000000,17.12,17.208,15.121,15.36,753552,0
+TNK.US,D,20191022,000000,15.44,16.08,14.72,15.84,551873,0
+TNK.US,D,20191023,000000,16.4,18,16.24,17.2,1259591,0
+TNK.US,D,20191024,000000,17.52,17.68,15.92,17.44,992592,0
+TNK.US,D,20191025,000000,17.36,17.68,17,17.52,370176,0
+TNK.US,D,20191028,000000,17.92,18.56,17.28,17.44,703193,0
+TNK.US,D,20191029,000000,17.36,17.6,16.88,17.12,316759,0
+TNK.US,D,20191030,000000,17.44,17.44,16.64,17.2,415554,0
+TNK.US,D,20191031,000000,17.2,17.2,16,16.32,439215,0
+TNK.US,D,20191101,000000,16,17.28,15.92,17.12,263187,0
+TNK.US,D,20191104,000000,17.28,17.6,16.96,17.28,250604,0
+TNK.US,D,20191105,000000,17.44,17.76,16,16.72,492843,0
+TNK.US,D,20191106,000000,16.88,16.88,15.36,15.6,550673,0
+TNK.US,D,20191107,000000,15.92,15.92,14.72,15.36,396336,0
+TNK.US,D,20191108,000000,15.04,15.36,14.56,15.12,310848,0
+TNK.US,D,20191111,000000,14.64,15.36,14.56,15.36,198889,0
+TNK.US,D,20191112,000000,15.36,16.64,15.301,16.56,357377,0
+TNK.US,D,20191113,000000,16.72,16.8,16,16.16,347564,0
+TNK.US,D,20191114,000000,16.64,18.16,16.4,17.92,856252,0
+TNK.US,D,20191115,000000,18.32,19.6,17.68,19.12,949776,0
+TNK.US,D,20191118,000000,20.16,20.72,18.4,18.72,904830,0
+TNK.US,D,20191119,000000,18.8,19.2,18.12,19.12,365422,0
+TNK.US,D,20191120,000000,19.2,20.24,19.12,19.92,495045,0
+TNK.US,D,20191121,000000,20.24,20.56,19.6,19.92,318626,0
+TNK.US,D,20191122,000000,20,20.32,19.68,19.92,475407,0
+TNK.US,D,20191125,000000,19.4,21.03,19.01,19.68,765935,0
+TNK.US,D,20191126,000000,19.46,20.22,18.6068,18.74,868246,0
+TNK.US,D,20191127,000000,19,19.7,18.93,19.5,457432,0
+TNK.US,D,20191129,000000,19.5,19.5,18.76,18.9,400977,0
+TNK.US,D,20191202,000000,19.11,19.12,18.03,18.55,911171,0
+TNK.US,D,20191203,000000,18.14,19.48,18.02,19.42,565228,0
+TNK.US,D,20191204,000000,19.51,19.5285,18.639,18.94,594775,0
+TNK.US,D,20191205,000000,19.11,19.65,19.05,19.41,567626,0
+TNK.US,D,20191206,000000,19.5,20.44,19.5,20.24,559205,0
+TNK.US,D,20191209,000000,20.41,21.695,20.41,20.61,939496,0
+TNK.US,D,20191210,000000,20.65,20.99,19.99,20.9,483122,0
+TNK.US,D,20191211,000000,20.67,20.67,19.66,20.62,591274,0
+TNK.US,D,20191212,000000,20.58,21.16,20.36,21.13,716076,0
+TNK.US,D,20191213,000000,21.29,22.26,20.97,21.86,741793,0
+TNK.US,D,20191216,000000,22.14,22.74,21.57,22.22,464388,0
+TNK.US,D,20191217,000000,22.34,22.92,21.4,21.69,673424,0
+TNK.US,D,20191218,000000,21.77,22.7,21.51,22.62,715639,0
+TNK.US,D,20191219,000000,22.62,24.27,22.62,24.21,710743,0
+TNK.US,D,20191220,000000,24.25,24.51,22.77,22.97,852769,0
+TNK.US,D,20191223,000000,23.29,24.14,23.22,23.57,726577,0
+TNK.US,D,20191224,000000,23.56,23.77,23.13,23.48,331944,0
+TNK.US,D,20191226,000000,23.65,24.43,23.27,23.7,621403,0
+TNK.US,D,20191227,000000,23.9,23.9,22.86,23.06,513589,0
+TNK.US,D,20191230,000000,22.94,23.93,22.57,23.52,613591,0
+TNK.US,D,20191231,000000,23.44,24.14,23.32,23.97,398528,0
+TNK.US,D,20200102,000000,24.24,24.65,23.68,24.63,710545,0
+TNK.US,D,20200103,000000,24.64,25.35,24.25,24.89,724688,0
+TNK.US,D,20200106,000000,24.55,25.05,24.1401,25.02,616018,0
+TNK.US,D,20200107,000000,25.06,25.74,24.51,25.01,571358,0
+TNK.US,D,20200108,000000,25.01,25.35,22.81,23.67,1876586,0
+TNK.US,D,20200109,000000,23.96,25.39,23.57,24.87,999736,0
+TNK.US,D,20200110,000000,24.87,24.99,23.54,23.66,894899,0
+TNK.US,D,20200113,000000,23.83,24.05,22.22,23.59,1234720,0
+TNK.US,D,20200114,000000,23.61,23.96,22.51,22.71,800013,0
+TNK.US,D,20200115,000000,22.44,22.61,21.59,22.22,1058669,0
+TNK.US,D,20200116,000000,22.25,22.57,21.4585,21.9,881837,0
+TNK.US,D,20200117,000000,22.04,23.25,21.91,22.36,720823,0
+TNK.US,D,20200121,000000,22,22.44,21.03,21.16,638783,0
+TNK.US,D,20200122,000000,21.22,21.73,20.87,21.03,667711,0
+TNK.US,D,20200123,000000,20.02,20.56,19.1927,20.11,1242047,0
+TNK.US,D,20200124,000000,20.15,20.32,18.54,19.3,1246375,0
+TNK.US,D,20200127,000000,18.5,18.85,17.7,18.18,794001,0
+TNK.US,D,20200128,000000,18.19,18.86,18.19,18.21,548860,0
+TNK.US,D,20200129,000000,18.36,18.38,17.39,17.82,901523,0
+TNK.US,D,20200130,000000,17.42,17.5,16.21,17.41,1208718,0
+TNK.US,D,20200131,000000,17.06,17.37,16.2,16.29,844396,0
+TNK.US,D,20200203,000000,16.23,16.415,15.39,15.74,815574,0
+TNK.US,D,20200204,000000,16.24,16.81,15.92,15.97,703352,0
+TNK.US,D,20200205,000000,16.4,16.48,15.87,16.2,615665,0
+TNK.US,D,20200206,000000,16.2,16.28,15.06,15.17,754830,0
+TNK.US,D,20200207,000000,14.85,14.9,14.19,14.22,701866,0
+TNK.US,D,20200210,000000,14.11,14.46,13.94,14.24,689145,0
+TNK.US,D,20200211,000000,14.56,15.34,14.52,14.94,801107,0
+TNK.US,D,20200212,000000,15.24,15.44,14.94,15.19,625875,0
+TNK.US,D,20200213,000000,15.05,16.16,15,16,925224,0
+TNK.US,D,20200214,000000,15.92,15.96,14.75,14.84,644498,0
+TNK.US,D,20200218,000000,14.84,15.25,14.77,14.95,446015,0
+TNK.US,D,20200219,000000,15.1,15.48,14.95,15.27,359955,0
+TNK.US,D,20200220,000000,15.3,15.31,14.66,14.88,481876,0
+TNK.US,D,20200221,000000,14.64,14.64,13.85,14.25,500573,0
+TNK.US,D,20200224,000000,13.5,13.52,12.82,12.9,580859,0
+TNK.US,D,20200225,000000,13.02,13.14,12.21,12.3,736025,0
+TNK.US,D,20200226,000000,12.5,13.57,12.36,12.66,848211,0
+TNK.US,D,20200227,000000,13.16,15.25,11.94,14.7,1887851,0
+TNK.US,D,20200228,000000,14.45,16.6,14.04,16.55,1343108,0
+TNK.US,D,20200302,000000,16.41,16.77,15.1,16.77,1220302,0
+TNK.US,D,20200303,000000,16.67,16.71,15.07,15.31,888167,0
+TNK.US,D,20200304,000000,15.61,16.08,15.245,15.67,403152,0
+TNK.US,D,20200305,000000,15.1,15.235,14.12,14.64,917777,0
+TNK.US,D,20200306,000000,14.26,14.72,13.81,14.23,622317,0
+TNK.US,D,20200309,000000,14.27,15.99,14.27,14.84,1642101,0
+TNK.US,D,20200310,000000,15.78,20.62,15.6,20.13,2293859,0
+TNK.US,D,20200311,000000,20.09,20.63,16.95,17.67,1773479,0
+TNK.US,D,20200312,000000,16.43,19.64,16.1,16.52,1392582,0
+TNK.US,D,20200313,000000,18.1,19.6949,17.7289,19.63,1345373,0
+TNK.US,D,20200316,000000,17.74,18.35,16.275,17.57,1246539,0
+TNK.US,D,20200317,000000,17.83,18.22,16.5,17.68,1112347,0
+TNK.US,D,20200318,000000,16.46,17.48,15.56,17.02,1014399,0
+TNK.US,D,20200319,000000,16.49,17.23,15.39,16.8,971398,0
+TNK.US,D,20200320,000000,17,17.7,15.89,16.26,1780355,0
+TNK.US,D,20200323,000000,16.53,19.5,16.37,18.97,1416188,0
+TNK.US,D,20200324,000000,20,21.09,19.24,21,1252501,0
+TNK.US,D,20200325,000000,21.39,21.929,19.35,19.58,1055568,0
+TNK.US,D,20200326,000000,19.84,20.34,18.6,20.28,1306723,0
+TNK.US,D,20200327,000000,19.71,22.66,19.31,21.96,1299067,0
+TNK.US,D,20200330,000000,24,25.19,22.88,24.23,2029563,0
+TNK.US,D,20200331,000000,23.9,23.94,21.8,22.24,1607895,0
+TNK.US,D,20200401,000000,22.29,24.9,21.81,23.1,1517441,0
+TNK.US,D,20200402,000000,21.61,21.8,16.55,17.8,3468377,0
+TNK.US,D,20200403,000000,17,18.52,16.05,16.69,1600506,0
+TNK.US,D,20200406,000000,17.94,18.1,16.71,17.13,1719887,0
+TNK.US,D,20200407,000000,17.65,18.16,16.17,17.4,1552801,0
+TNK.US,D,20200408,000000,17.63,18.97,17.59,17.75,1306972,0
+TNK.US,D,20200409,000000,18.21,19.18,15.84,19.06,1905117,0
+TNK.US,D,20200413,000000,20.05,20.8,17.67,17.76,2130872,0
+TNK.US,D,20200414,000000,17.95,19.6899,17.8,19.37,1190490,0
+TNK.US,D,20200415,000000,18.73,19.6353,18.4,19.18,1042803,0
+TNK.US,D,20200416,000000,19.28,19.84,18.71,19.47,934647,0
+TNK.US,D,20200417,000000,19.71,20.19,19.3,19.94,1234278,0
+TNK.US,D,20200420,000000,21.15,24.2,20.39,24.03,3335353,0
+TNK.US,D,20200421,000000,25.03,26.66,23.62,24.5,3676417,0
+TNK.US,D,20200422,000000,25.42,25.71,23.7121,24.44,1612974,0
+TNK.US,D,20200423,000000,24.5,24.58,21.63,23.03,2451469,0
+TNK.US,D,20200424,000000,22.7,23.51,22.24,22.77,950769,0
+TNK.US,D,20200427,000000,24.46,25.99,24,25.18,2871287,0
+TNK.US,D,20200428,000000,26.5,26.92,23.31,23.55,3165458,0
+TNK.US,D,20200429,000000,22,22.6,19.57,19.74,2837740,0
+TNK.US,D,20200430,000000,20.04,20.745,19.21,20.31,2001391,0
+TNK.US,D,20200501,000000,19.9,20.54,18.55,18.66,1798093,0
+TNK.US,D,20200504,000000,19,21,18.76,20.74,1755031,0
+TNK.US,D,20200505,000000,20.7,20.86,18.4038,18.52,1843812,0
+TNK.US,D,20200506,000000,19.01,19.03,16.565,16.71,1730243,0
+TNK.US,D,20200507,000000,17.02,18.25,16.95,18.1,1272674,0
+TNK.US,D,20200508,000000,18.21,18.67,17.555,18.3,1207350,0
+TNK.US,D,20200511,000000,18.32,18.38,16.78,17.75,1562677,0
+TNK.US,D,20200512,000000,17.47,17.79,16.94,17.2,917289,0
+TNK.US,D,20200513,000000,17.34,17.865,16.54,17.38,1042887,0
+TNK.US,D,20200514,000000,17.21,17.21,16,16.37,1517070,0
+TNK.US,D,20200515,000000,16.45,16.7362,15.64,16.28,943357,0
+TNK.US,D,20200518,000000,16.54,16.6,15.7,16.52,1172064,0
+TNK.US,D,20200519,000000,16.56,16.85,15.65,15.67,1507721,0
+TNK.US,D,20200520,000000,15.88,16.59,15.27,16.05,1848449,0
+TNK.US,D,20200521,000000,16.7,17.49,15.9,16.81,2611792,0
+TNK.US,D,20200522,000000,16.75,17.3899,15.32,16.49,2978870,0
+TNK.US,D,20200526,000000,16.5,17.37,15.93,16.91,2450898,0
+TNK.US,D,20200527,000000,17.07,18.52,17.04,18.5,1871056,0
+TNK.US,D,20200528,000000,18.98,19.39,17.15,17.4,1685052,0
+TNK.US,D,20200529,000000,17.16,17.68,16.95,17.38,840841,0
+TNK.US,D,20200601,000000,17.49,18.25,17.25,17.31,874004,0
+TNK.US,D,20200602,000000,16.97,17.042,15.99,16.32,1568223,0
+TNK.US,D,20200603,000000,16.31,16.5,15.81,16.05,1232347,0
+TNK.US,D,20200604,000000,16,16.25,15.77,15.97,872106,0
+TNK.US,D,20200605,000000,16.01,17.05,15.83,16.95,1792208,0
+TNK.US,D,20200608,000000,17.08,18.12,16.74,18.1,2144600,0
+TNK.US,D,20200609,000000,17.75,17.98,16.87,17.9,1222643,0
+TNK.US,D,20200610,000000,17.73,17.9,17.01,17.14,1333873,0
+TNK.US,D,20200611,000000,16.66,16.89,15.93,16.06,1204517,0
+TNK.US,D,20200612,000000,16.66,16.8226,15.71,16.3,1479311,0
+TNK.US,D,20200615,000000,15.8,16.3759,15.33,16.07,1282214,0
+TNK.US,D,20200616,000000,16.59,16.59,15.24,15.46,2321516,0
+TNK.US,D,20200617,000000,15.34,15.4,14.2,14.26,2269098,0
+TNK.US,D,20200618,000000,14.38,15.053,14.005,14.64,1715111,0
+TNK.US,D,20200619,000000,14.65,14.741,14.05,14.24,1656331,0
+TNK.US,D,20200622,000000,14.16,14.19,13.48,13.56,1430287,0
+TNK.US,D,20200623,000000,13.6,13.66,12.93,13.46,1797383,0
+TNK.US,D,20200624,000000,13.2,13.23,12.52,12.91,1505878,0
+TNK.US,D,20200625,000000,12.58,12.93,12.33,12.53,1393572,0
+TNK.US,D,20200626,000000,12.36,12.81,12.05,12.68,3984285,0
+TNK.US,D,20200629,000000,13.07,13.75,12.92,13.31,1355427,0
+TNK.US,D,20200630,000000,13.3,13.32,12.3,12.82,1626086,0
+TNK.US,D,20200701,000000,12.8,13.4,12.76,13.09,1599631,0
+TNK.US,D,20200702,000000,13.3,13.31,12.5,12.51,1345810,0
+TNK.US,D,20200706,000000,12.88,13.675,12.76,13.44,940658,0
+TNK.US,D,20200707,000000,13.25,13.4,12.85,12.93,637487,0
+TNK.US,D,20200708,000000,13.28,13.57,13.02,13.28,696254,0
+TNK.US,D,20200709,000000,13.38,13.38,12.43,12.46,941494,0
+TNK.US,D,20200710,000000,12.5,13.5499,12.5,13.29,942087,0
+TNK.US,D,20200713,000000,13.5,13.9,13.01,13.01,1061590,0
+TNK.US,D,20200714,000000,12.89,13.4,12.83,13.14,787689,0
+TNK.US,D,20200715,000000,13.4,13.9,13.38,13.77,759276,0
+TNK.US,D,20200716,000000,13.74,13.85,13.27,13.36,963206,0
+TNK.US,D,20200717,000000,13.54,13.88,13.17,13.18,924622,0
+TNK.US,D,20200720,000000,13.2,13.43,12.75,13.39,1111444,0
+TNK.US,D,20200721,000000,13.4,13.66,13.18,13.29,675256,0
+TNK.US,D,20200722,000000,13.08,13.44,12.98,13.39,546309,0
+TNK.US,D,20200723,000000,13.33,13.8,13.15,13.72,570149,0
+TNK.US,D,20200724,000000,13.73,14.8274,13.7,14.5,1694972,0
+TNK.US,D,20200727,000000,14.67,14.8,14.11,14.71,716291,0
+TNK.US,D,20200728,000000,14.65,14.79,14.43,14.71,595708,0
+TNK.US,D,20200729,000000,14.69,15.73,14.69,15.56,1028609,0
+TNK.US,D,20200730,000000,15.5,15.5,14.95,15.13,694040,0
+TNK.US,D,20200731,000000,15.22,15.23,14.615,14.97,714227,0
+TNK.US,D,20200803,000000,14.98,15.115,14.76,15.07,434946,0
+TNK.US,D,20200804,000000,14.97,15.59,14.91,15.43,461542,0
+TNK.US,D,20200805,000000,15.67,15.76,15.23,15.55,445637,0
+TNK.US,D,20200806,000000,15.6,15.709,15.11,15.2,442114,0
+TNK.US,D,20200807,000000,15.06,15.56,15,15.55,471574,0
+TNK.US,D,20200810,000000,15.75,15.88,14.84,15.24,978546,0
+TNK.US,D,20200811,000000,15.51,16.3,15.34,15.47,921736,0
+TNK.US,D,20200812,000000,15.56,15.99,15.3,15.9,530150,0
+TNK.US,D,20200813,000000,15.15,15.79,14.6752,14.9,1798281,0
+TNK.US,D,20200814,000000,14.1,14.77,13.4,14.67,1520170,0
+TNK.US,D,20200817,000000,14.4,14.6,14.08,14.11,739894,0
+TNK.US,D,20200818,000000,14.1,14.23,13.4,13.6,815641,0
+TNK.US,D,20200819,000000,13.5,13.61,13,13.15,701033,0
+TNK.US,D,20200820,000000,13.01,13.23,12.82,13.05,580468,0
+TNK.US,D,20200821,000000,13,13.14,12.825,12.99,576273,0
+TNK.US,D,20200824,000000,13.03,13.14,12.63,12.9,430601,0
+TNK.US,D,20200825,000000,12.91,13.09,12.55,12.69,498358,0
+TNK.US,D,20200826,000000,12.6,12.71,11.9,12.17,1454870,0
+TNK.US,D,20200827,000000,12.1,12.1,11.55,11.75,840923,0
+TNK.US,D,20200828,000000,11.65,12.34,11.48,12.33,775754,0
+TNK.US,D,20200831,000000,12.33,12.74,12.16,12.54,590115,0
+TNK.US,D,20200901,000000,12.45,12.54,12.15,12.23,469160,0
+TNK.US,D,20200902,000000,12,12.01,11.16,11.63,1052315,0
+TNK.US,D,20200903,000000,11.5,11.74,11.19,11.39,644218,0
+TNK.US,D,20200904,000000,11.4,11.655,10.98,11.62,702909,0
+TNK.US,D,20200908,000000,11.61,12.18,11.38,11.98,827282,0
+TNK.US,D,20200909,000000,12.15,12.48,12.025,12.21,443088,0
+TNK.US,D,20200910,000000,12.2,12.26,12,12.24,414598,0
+TNK.US,D,20200911,000000,12.38,13.2,12.29,12.65,911002,0
+TNK.US,D,20200914,000000,12.85,13.38,12.66,13.23,539946,0
+TNK.US,D,20200915,000000,13.31,13.31,12.3,12.42,658825,0
+TNK.US,D,20200916,000000,12.4,12.78,12.29,12.31,602649,0
+TNK.US,D,20200917,000000,12.31,12.66,12.1,12.19,269350,0
+TNK.US,D,20200918,000000,12.23,12.42,12.06,12.14,405481,0
+TNK.US,D,20200921,000000,11.85,11.87,11.11,11.27,598564,0
+TNK.US,D,20200922,000000,11.33,11.4496,10.7,10.87,761343,0
+TNK.US,D,20200923,000000,10.89,11.09,10.05,10.42,561370,0
+TNK.US,D,20200924,000000,10.43,10.64,9.92,10.4,510661,0
+TNK.US,D,20200925,000000,10.45,10.97,10.42,10.61,438169,0
+TNK.US,D,20200928,000000,10.75,10.88,10.41,10.72,386366,0
+TNK.US,D,20200929,000000,10.73,10.9868,10.52,10.84,410456,0
+TNK.US,D,20200930,000000,10.94,11.3,10.82,10.84,458836,0
+TNK.US,D,20201001,000000,10.8,11.04,10.63,11.03,395293,0
+TNK.US,D,20201002,000000,10.79,11.3,10.51,11.24,569812,0
+TNK.US,D,20201005,000000,11.25,11.74,11.25,11.56,341785,0
+TNK.US,D,20201006,000000,11.59,11.77,11.13,11.25,337679,0
+TNK.US,D,20201007,000000,11.43,11.46,11.04,11.14,373353,0
+TNK.US,D,20201008,000000,11.14,11.52,11.09,11.46,371229,0
+TNK.US,D,20201009,000000,11.33,11.52,11.22,11.33,390829,0
+TNK.US,D,20201012,000000,11.33,11.33,10.69,11.05,437862,0
+TNK.US,D,20201013,000000,10.93,11.09,10.56,10.78,320577,0
+TNK.US,D,20201014,000000,10.95,11.42,10.92,11.08,309845,0
+TNK.US,D,20201015,000000,11.12,11.515,10.76,11.29,488956,0
+TNK.US,D,20201016,000000,11.41,11.44,10.9,10.9,309731,0
+TNK.US,D,20201019,000000,10.9,10.99,10.33,10.42,601024,0
+TNK.US,D,20201020,000000,10.41,10.54,10.18,10.39,429881,0
+TNK.US,D,20201021,000000,10.39,10.435,10.11,10.23,445595,0
+TNK.US,D,20201022,000000,10.19,10.3801,10.07,10.38,411605,0
+TNK.US,D,20201023,000000,10.25,10.25,9.71,9.96,968587,0
+TNK.US,D,20201026,000000,9.84,10.26,9.6,10.26,813985,0
+TNK.US,D,20201027,000000,10.26,10.4103,9.91,10.1,514993,0
+TNK.US,D,20201028,000000,9.86,9.92,9.27,9.35,888623,0
+TNK.US,D,20201029,000000,9.26,9.67,8.9,9.64,588455,0
+TNK.US,D,20201030,000000,9.54,9.6,9.13,9.43,390765,0
+TNK.US,D,20201102,000000,9.58,10.53,9.5011,10.4,1075799,0
+TNK.US,D,20201103,000000,10.46,10.59,9.67,9.95,767180,0
+TNK.US,D,20201104,000000,9.95,10.07,9.62,9.71,340724,0
+TNK.US,D,20201105,000000,9.83,10.1,9.63,9.95,383835,0
+TNK.US,D,20201106,000000,9.9,10.34,9.78,9.85,318917,0
+TNK.US,D,20201109,000000,10.6,11.13,10.465,10.82,838690,0
+TNK.US,D,20201110,000000,11.07,11.39,10.86,11.28,391545,0
+TNK.US,D,20201111,000000,11.36,11.37,10.92,11.09,339646,0
+TNK.US,D,20201112,000000,10.72,10.94,10.1,10.36,610970,0
+TNK.US,D,20201113,000000,10.5,10.69,10.07,10.48,382666,0
+TNK.US,D,20201116,000000,10.88,11.29,10.76,11.13,626675,0
+TNK.US,D,20201117,000000,11.01,11.37,10.77,11.19,358861,0
+TNK.US,D,20201118,000000,11.34,11.46,10.8,10.81,395406,0
+TNK.US,D,20201119,000000,10.73,11.21,10.55,11.18,293797,0
+TNK.US,D,20201120,000000,11.23,11.2753,10.99,11.18,405266,0
+TNK.US,D,20201123,000000,11.35,12.23,11.26,12.01,711596,0
+TNK.US,D,20201124,000000,12.25,12.36,11.82,12.1,574243,0
+TNK.US,D,20201125,000000,12.05,12.135,11.61,12.1,368345,0
+TNK.US,D,20201127,000000,12.15,12.38,12.04,12.17,236082,0
+TNK.US,D,20201130,000000,12.25,12.25,11.64,11.64,557929,0
+TNK.US,D,20201201,000000,11.95,11.95,11.02,11.23,568580,0
+TNK.US,D,20201202,000000,11.13,11.89,11.05,11.52,417339,0
+TNK.US,D,20201203,000000,11.67,11.82,11.48,11.61,250216,0
+TNK.US,D,20201204,000000,11.8,12.8,11.73,12.4,687373,0
+TNK.US,D,20201207,000000,12.4,12.4,11.81,12.06,374798,0
+TNK.US,D,20201208,000000,11.98,12.35,11.92,11.99,333132,0
+TNK.US,D,20201209,000000,12.17,12.19,11.78,12,497725,0
+TNK.US,D,20201210,000000,11.97,13.37,11.95,13.02,730558,0
+TNK.US,D,20201211,000000,12.96,12.99,12.19,12.27,576632,0
+TNK.US,D,20201214,000000,12.49,12.63,11.6648,11.85,614366,0
+TNK.US,D,20201215,000000,11.91,12.2,11.74,12.07,280903,0
+TNK.US,D,20201216,000000,12.08,12.1,11.6,11.69,341134,0
+TNK.US,D,20201217,000000,11.63,11.83,11.25,11.68,623684,0
+TNK.US,D,20201218,000000,11.62,11.7378,11.32,11.36,450653,0
+TNK.US,D,20201221,000000,10.98,11.15,10.67,10.86,660912,0
+TNK.US,D,20201222,000000,10.9,10.957,10.5,10.71,469251,0
+TNK.US,D,20201223,000000,10.76,11.4,10.75,11.27,488093,0
+TNK.US,D,20201224,000000,11.2,11.565,11.09,11.35,201904,0
+TNK.US,D,20201228,000000,11.36,11.36,11,11.04,327810,0
+TNK.US,D,20201229,000000,11.1,11.11,10.75,10.97,396803,0
+TNK.US,D,20201230,000000,10.97,11.27,10.88,10.99,425336,0
+TNK.US,D,20201231,000000,10.94,11.38,10.91,11.01,329372,0
+TNK.US,D,20210104,000000,11,11.57,10.9,11.46,398946,0
+TNK.US,D,20210105,000000,11.62,11.75,11.3,11.3,323613,0
+TNK.US,D,20210106,000000,11.38,11.57,11.111,11.21,416778,0
+TNK.US,D,20210107,000000,11.4,11.94,11.35,11.84,407748,0
+TNK.US,D,20210108,000000,11.98,12.468,11.9,12.09,487692,0
+TNK.US,D,20210111,000000,11.79,11.83,11.1,11.48,697823,0
+TNK.US,D,20210112,000000,11.43,12.38,11.43,11.93,537528,0
+TNK.US,D,20210113,000000,12.12,12.25,11.8,11.93,309279,0
+TNK.US,D,20210114,000000,12.02,12.37,11.81,12.21,394935,0
+TNK.US,D,20210115,000000,12.21,12.25,11.66,11.83,327026,0
+TNK.US,D,20210119,000000,11.9,12,11.4,11.52,748018,0
+TNK.US,D,20210120,000000,11.71,11.72,10.93,11.29,634916,0
+TNK.US,D,20210121,000000,11.32,11.34,10.98,11.13,282605,0
+TNK.US,D,20210122,000000,10.89,11.1,10.76,11.06,387859,0
+TNK.US,D,20210125,000000,11.01,11.01,10.27,10.75,911855,0
+TNK.US,D,20210126,000000,10.85,10.995,10.515,10.55,431673,0
+TNK.US,D,20210127,000000,10.48,10.9,10.3,10.67,449490,0
+TNK.US,D,20210128,000000,10.69,10.84,10.24,10.34,543552,0
+TNK.US,D,20210129,000000,10.34,10.84,10.16,10.25,689125,0
+TNK.US,D,20210201,000000,10.36,10.55,10.22,10.3,315445,0
+TNK.US,D,20210202,000000,10.54,10.54,10.2,10.25,395942,0
+TNK.US,D,20210203,000000,10.26,10.84,10.26,10.74,663302,0
+TNK.US,D,20210204,000000,10.76,11.18,10.4401,10.56,475553,0
+TNK.US,D,20210205,000000,10.75,11.11,10.64,11.09,583411,0
+TNK.US,D,20210208,000000,11.3,11.58,10.98,11.22,628302,0
+TNK.US,D,20210209,000000,11.06,11.494,10.765,11.38,653122,0
+TNK.US,D,20210210,000000,11.5,12.3,11.485,12.14,959197,0
+TNK.US,D,20210211,000000,12.24,12.41,11.92,12.24,685358,0
+TNK.US,D,20210212,000000,12.09,13.19,12.0802,13.16,932453,0
+TNK.US,D,20210216,000000,14.11,14.67,13.61,14.27,1580736,0
+TNK.US,D,20210217,000000,14.2,14.2,13.54,13.7,684704,0
+TNK.US,D,20210218,000000,13.54,14.12,13.04,13.51,1010511,0
+TNK.US,D,20210219,000000,13.62,14.2,13.5,13.8,591221,0
+TNK.US,D,20210222,000000,13.97,14.2,13.59,13.64,633924,0
+TNK.US,D,20210223,000000,13.57,13.64,12.65,13,616958,0
+TNK.US,D,20210224,000000,13.23,13.67,13.1,13.34,461632,0
+TNK.US,D,20210225,000000,13.17,13.91,13.17,13.47,685177,0
+TNK.US,D,20210226,000000,13.49,13.52,12.37,12.59,691790,0
+TNK.US,D,20210301,000000,12.79,13.13,12.75,12.88,389311,0
+TNK.US,D,20210302,000000,12.82,13.38,12.51,13.22,376736,0
+TNK.US,D,20210303,000000,13.25,14.14,13.25,13.6,791384,0
+TNK.US,D,20210304,000000,13.7,13.83,12.6778,13.09,604685,0
+TNK.US,D,20210305,000000,13.2,13.47,12.8987,13.4,529140,0
+TNK.US,D,20210308,000000,13.4,13.715,13.1901,13.57,447396,0
+TNK.US,D,20210309,000000,13.69,13.94,13.26,13.28,382439,0
+TNK.US,D,20210310,000000,13.43,15.1,13.2,15.06,1058592,0
+TNK.US,D,20210311,000000,15.15,15.5,14.28,14.46,685560,0
+TNK.US,D,20210312,000000,14.39,14.56,14.04,14.5,400815,0
+TNK.US,D,20210315,000000,14.9,15.09,14.63,14.93,525489,0
+TNK.US,D,20210316,000000,15,15,14.36,14.62,510346,0
+TNK.US,D,20210317,000000,14.39,15.7,14.39,15.34,657008,0
+TNK.US,D,20210318,000000,15.43,16.09,14.78,14.88,591445,0
+TNK.US,D,20210319,000000,14.91,15.295,14.48,15.14,410640,0
+TNK.US,D,20210322,000000,15.3,15.5,14.85,14.94,335539,0
+TNK.US,D,20210323,000000,14.61,14.6146,13.81,13.97,555664,0
+TNK.US,D,20210324,000000,14.23,14.59,13.95,14.12,440927,0
+TNK.US,D,20210325,000000,14.01,14.51,13.6,14.4,333917,0
+TNK.US,D,20210326,000000,14.8,15.64,14.75,14.93,936505,0
+TNK.US,D,20210329,000000,15.02,15.15,13.43,14.11,661293,0
+TNK.US,D,20210330,000000,13.95,14.11,13.7001,13.91,262060,0
+TNK.US,D,20210331,000000,13.9,14.23,13.75,13.9,258799,0
+TNK.US,D,20210401,000000,13.99,14.3,13.76,14.24,255851,0
+TNK.US,D,20210405,000000,14.3,14.37,13.94,14.26,276676,0
+TNK.US,D,20210406,000000,14.24,14.61,14.17,14.26,268410,0
+TNK.US,D,20210407,000000,14.48,14.65,14.16,14.47,287485,0
+TNK.US,D,20210408,000000,14.31,14.31,13.87,14.03,442718,0
+TNK.US,D,20210409,000000,14.04,14.06,13.51,13.55,337863,0
+TNK.US,D,20210412,000000,13.31,13.41,12.27,12.3,807095,0
+TNK.US,D,20210413,000000,12.31,12.5,11.59,11.91,1200207,0
+TNK.US,D,20210414,000000,11.9,12.7099,11.87,12.5,422367,0
+TNK.US,D,20210415,000000,12.63,12.63,12.06,12.4,332477,0
+TNK.US,D,20210416,000000,12.4,12.9,12.4,12.69,279639,0
+TNK.US,D,20210419,000000,12.78,13.39,12.61,13.26,301878,0
+TNK.US,D,20210420,000000,13.2,13.39,12.91,13.13,326495,0
+TNK.US,D,20210421,000000,13.1,13.53,12.8,13.51,264154,0
+TNK.US,D,20210422,000000,13.54,13.54,13.1,13.3,212464,0
+TNK.US,D,20210423,000000,13.42,13.565,13.18,13.31,200600,0
+TNK.US,D,20210426,000000,13.3,13.57,13.24,13.42,230323,0
+TNK.US,D,20210427,000000,13.54,13.68,13.31,13.49,194399,0
+TNK.US,D,20210428,000000,13.45,14.18,13.45,14.03,307871,0
+TNK.US,D,20210429,000000,14.15,14.35,13.75,13.78,309859,0
+TNK.US,D,20210430,000000,13.65,13.8,13.39,13.41,246456,0
+TNK.US,D,20210503,000000,13.4,14.17,13.3501,14.04,389565,0
+TNK.US,D,20210504,000000,14.04,14.32,13.75,13.78,388557,0
+TNK.US,D,20210505,000000,13.78,14.105,13.74,13.9,377321,0
+TNK.US,D,20210506,000000,13.91,14.1,13.608,14.07,427875,0
+TNK.US,D,20210507,000000,14.12,14.6,14.066,14.38,786011,0
+TNK.US,D,20210510,000000,14.49,14.8,14.27,14.38,636919,0
+TNK.US,D,20210511,000000,14.02,14.39,13.76,13.87,350961,0
+TNK.US,D,20210512,000000,13.78,14.04,13.65,13.71,378197,0
+TNK.US,D,20210513,000000,13.4,14.85,13.4,14.09,612759,0
+TNK.US,D,20210514,000000,14.51,15.03,14.13,14.31,679017,0
+TNK.US,D,20210517,000000,14.03,14.57,13.82,14.35,400081,0
+TNK.US,D,20210518,000000,14.36,14.81,14.1907,14.67,317512,0
+TNK.US,D,20210519,000000,14.51,15.01,14.16,14.7,246777,0
+TNK.US,D,20210520,000000,14.7,15.07,14.41,15.06,314024,0
+TNK.US,D,20210521,000000,15.19,15.87,15.08,15.71,552978,0
+TNK.US,D,20210524,000000,15.7,15.85,15.28,15.31,339347,0
+TNK.US,D,20210525,000000,15.53,15.6599,14.95,15.09,386695,0
+TNK.US,D,20210526,000000,15.06,15.45,14.87,15.21,301552,0
+TNK.US,D,20210527,000000,15.3,15.32,14.64,14.76,358921,0
+TNK.US,D,20210528,000000,14.8,15.03,14.69,15.03,216310,0
+TNK.US,D,20210601,000000,15.05,15.56,15.05,15.31,310667,0
+TNK.US,D,20210602,000000,15.35,15.51,15.16,15.34,465907,0
+TNK.US,D,20210603,000000,15.11,15.28,14.97,15.13,297517,0
+TNK.US,D,20210604,000000,15.03,15.18,14.85,15.03,324831,0
+TNK.US,D,20210607,000000,15.03,15.89,15.03,15.59,572602,0
+TNK.US,D,20210608,000000,15.7,15.83,15.5,15.68,431355,0
+TNK.US,D,20210609,000000,15.67,15.67,15.33,15.45,299795,0
+TNK.US,D,20210610,000000,15.6,15.7499,15.39,15.65,324429,0
+TNK.US,D,20210611,000000,15.77,15.99,15.49,15.55,310824,0
+TNK.US,D,20210614,000000,15.5,15.55,15.05,15.12,300241,0
+TNK.US,D,20210615,000000,15.1,15.1,14.54,14.84,390513,0
+TNK.US,D,20210616,000000,14.83,15.16,14.61,14.98,262241,0
+TNK.US,D,20210617,000000,14.78,14.98,14.04,14.36,430073,0
+TNK.US,D,20210618,000000,14.11,14.53,13.89,14.19,501925,0
+TNK.US,D,20210621,000000,14.16,14.57,14.16,14.43,417226,0
+TNK.US,D,20210622,000000,14.28,14.38,14.15,14.38,557642,0
+TNK.US,D,20210623,000000,14.48,15.05,14.46,15.03,557764,0
+TNK.US,D,20210624,000000,15.14,15.59,15,15.29,507396,0
+TNK.US,D,20210625,000000,15.39,15.95,15.34,15.7,3307219,0
+TNK.US,D,20210628,000000,15.7,15.7,14.27,14.49,646569,0
+TNK.US,D,20210629,000000,14.51,14.62,14.05,14.09,360016,0
+TNK.US,D,20210630,000000,14.04,14.58,14.04,14.42,420114,0
+TNK.US,D,20210701,000000,14.52,14.6,13.22,13.49,1204305,0
+TNK.US,D,20210702,000000,13.58,14.15,13.58,13.93,595936,0
+TNK.US,D,20210706,000000,14.23,14.5,14.05,14.21,495421,0
+TNK.US,D,20210707,000000,14.14,14.21,13.625,13.8,539006,0
+TNK.US,D,20210708,000000,13.6,13.71,13.27,13.54,320212,0
+TNK.US,D,20210709,000000,13.69,13.965,13.53,13.79,244905,0
+TNK.US,D,20210712,000000,13.58,13.75,13.37,13.55,191210,0
+TNK.US,D,20210713,000000,13.45,13.45,12.91,12.95,416101,0
+TNK.US,D,20210714,000000,13.07,13.36,12.72,12.86,386665,0
+TNK.US,D,20210715,000000,12.71,12.945,12.44,12.63,370527,0
+TNK.US,D,20210716,000000,12.79,12.85,12.14,12.22,468283,0
+TNK.US,D,20210719,000000,12.03,12.15,11.75,11.95,508010,0
+TNK.US,D,20210720,000000,12.01,12.06,11.7,11.94,478998,0
+TNK.US,D,20210721,000000,12.22,12.77,12.18,12.67,270457,0
+TNK.US,D,20210722,000000,12.59,12.66,11.97,12.28,549353,0
+TNK.US,D,20210723,000000,12.28,12.51,12.08,12.39,292894,0
+TNK.US,D,20210726,000000,12.39,12.88,12.39,12.47,271472,0
+TNK.US,D,20210727,000000,12.36,12.36,11.78,12.16,257951,0
+TNK.US,D,20210728,000000,12.29,12.4,12.12,12.21,175855,0
+TNK.US,D,20210729,000000,12.46,13.015,12.37,12.71,392308,0
+TNK.US,D,20210730,000000,12.68,12.94,12.49,12.65,220367,0
+TNK.US,D,20210802,000000,12.62,12.93,12.265,12.37,224849,0
+TNK.US,D,20210803,000000,12.3,12.48,12.01,12.4,167984,0
+TNK.US,D,20210804,000000,12.22,12.35,11.72,11.75,360307,0
+TNK.US,D,20210805,000000,12.1,12.1,11.04,11.14,829314,0
+TNK.US,D,20210806,000000,11.04,11.54,10.94,11.44,406797,0
+TNK.US,D,20210809,000000,11.34,11.46,11,11.08,408008,0
+TNK.US,D,20210810,000000,11.03,11.55,10.99,11.47,308325,0
+TNK.US,D,20210811,000000,11.52,11.81,11.435,11.8,210809,0
+TNK.US,D,20210812,000000,11.76,11.77,11.29,11.38,195281,0
+TNK.US,D,20210813,000000,11.35,11.37,11.04,11.19,226259,0
+TNK.US,D,20210816,000000,11.11,11.19,10.94,11.08,235385,0
+TNK.US,D,20210817,000000,11.06,11.49,11.06,11.25,222294,0
+TNK.US,D,20210818,000000,11.3,11.42,11.14,11.15,280078,0
+TNK.US,D,20210819,000000,11.03,11.14,10.78,10.85,361745,0
+TNK.US,D,20210820,000000,10.75,10.87,10.53,10.65,447126,0
+TNK.US,D,20210823,000000,10.8,11.18,10.76,11.14,444446,0
+TNK.US,D,20210824,000000,11.2,11.36,11.04,11.15,265823,0
+TNK.US,D,20210825,000000,11.26,11.295,10.98,11.21,255735,0
+TNK.US,D,20210826,000000,11.24,11.39,11.1,11.21,281617,0
+TNK.US,D,20210827,000000,11.28,11.49,11.26,11.36,399207,0
+TNK.US,D,20210830,000000,11.48,11.59,11.15,11.23,283643,0
+TNK.US,D,20210831,000000,11.24,11.51,11.18,11.45,245251,0
+TNK.US,D,20210901,000000,11.56,12.1,11.56,12,467279,0
+TNK.US,D,20210902,000000,12.15,12.52,12.07,12.33,343851,0
+TNK.US,D,20210903,000000,12.3,12.53,12.13,12.51,255212,0
+TNK.US,D,20210907,000000,12.59,13.13,12.55,12.72,388424,0
+TNK.US,D,20210908,000000,12.58,12.79,12.2,12.27,218196,0
+TNK.US,D,20210909,000000,12.26,12.49,12.12,12.34,339001,0
+TNK.US,D,20210910,000000,12.54,12.54,12.15,12.16,223919,0
+TNK.US,D,20210913,000000,12.2,12.68,12.2,12.35,297953,0
+TNK.US,D,20210914,000000,12.57,12.57,12.03,12.25,194023,0
+TNK.US,D,20210915,000000,12.42,12.52,12.21,12.44,220591,0
+TNK.US,D,20210916,000000,12.54,12.59,12.06,12.06,299253,0
+TNK.US,D,20210917,000000,12.04,12.195,11.7305,12.03,457649,0
+TNK.US,D,20210920,000000,11.68,11.71,11.3,11.39,447912,0
+TNK.US,D,20210921,000000,11.5,11.78,11.5,11.66,230991,0
+TNK.US,D,20210922,000000,11.91,12.4,11.91,12.18,297920,0
+TNK.US,D,20210923,000000,12.21,12.27,11.95,12.16,159345,0
+TNK.US,D,20210924,000000,12.11,13.13,12.11,12.79,539037,0
+TNK.US,D,20210927,000000,13.16,14.13,13.16,13.87,646537,0
+TNK.US,D,20210928,000000,14.11,14.34,13.65,13.97,419658,0
+TNK.US,D,20210929,000000,14.02,14.06,13.45,13.85,216450,0
+TNK.US,D,20210930,000000,13.85,14.57,13.601,14.53,461521,0
+TNK.US,D,20211001,000000,14.8,15.25,14.4,14.85,660818,0
+TNK.US,D,20211004,000000,14.85,14.85,14.02,14.24,549883,0
+TNK.US,D,20211005,000000,14.51,14.64,14.08,14.23,297515,0
+TNK.US,D,20211006,000000,13.95,14.07,13.61,13.87,347188,0
+TNK.US,D,20211007,000000,13.95,14.23,13.64,14.11,374536,0
+TNK.US,D,20211008,000000,14.1,14.265,13.77,13.81,174522,0
+TNK.US,D,20211011,000000,14.07,14.24,13.96,14.08,167954,0
+TNK.US,D,20211012,000000,14.05,14.2,13.75,13.78,213941,0
+TNK.US,D,20211013,000000,13.58,13.635,13.28,13.53,162015,0
+TNK.US,D,20211014,000000,13.76,13.76,13.23,13.29,237096,0
+TNK.US,D,20211015,000000,13.58,13.95,13.34,13.37,234347,0
+TNK.US,D,20211018,000000,13.8,14.25,13.41,14.24,339980,0
+TNK.US,D,20211019,000000,14.22,14.75,14.11,14.37,346791,0
+TNK.US,D,20211020,000000,14.3,14.345,13.82,14.26,247615,0
+TNK.US,D,20211021,000000,14.3,14.3,13.63,13.66,249235,0
+TNK.US,D,20211022,000000,13.67,13.83,13.32,13.63,226797,0
+TNK.US,D,20211025,000000,13.61,14.32,13.61,14.28,261516,0
+TNK.US,D,20211026,000000,14.18,14.32,13.79,14.09,274807,0
+TNK.US,D,20211027,000000,13.89,14.11,13.555,13.63,171777,0
+TNK.US,D,20211028,000000,13.7,14.16,13.67,14.1,205853,0
+TNK.US,D,20211029,000000,14.08,14.34,13.86,13.88,282525,0
+TNK.US,D,20211101,000000,13.98,14.39,13.92,14.36,185727,0
+TNK.US,D,20211102,000000,14.21,14.21,13.61,13.94,231057,0
+TNK.US,D,20211103,000000,13.78,14.415,13.68,14.34,210375,0
+TNK.US,D,20211104,000000,14.175,15.2,13.88,14.07,385701,0
+TNK.US,D,20211105,000000,14.25,14.25,13.5,14.03,217916,0
+TNK.US,D,20211108,000000,14.03,14.255,13.71,13.75,167042,0
+TNK.US,D,20211109,000000,13.74,14.11,13.4087,13.91,161923,0
+TNK.US,D,20211110,000000,13.91,13.96,13.4,13.54,156345,0
+TNK.US,D,20211111,000000,13.59,13.98,13.59,13.94,218242,0
+TNK.US,D,20211112,000000,13.82,14.1,13.56,14.01,208109,0
+TNK.US,D,20211115,000000,13.655,13.84,13.35,13.41,270661,0
+TNK.US,D,20211116,000000,13.34,13.37,12.83,12.99,263777,0
+TNK.US,D,20211117,000000,12.81,13.01,12.25,12.37,430549,0
+TNK.US,D,20211118,000000,12.25,12.5249,11.865,11.97,358563,0
+TNK.US,D,20211119,000000,11.8,12.2,11.65,12.06,350549,0
+TNK.US,D,20211122,000000,12.06,12.38,11.98,12.15,278764,0
+TNK.US,D,20211123,000000,12.14,12.22,11.7,11.76,283489,0
+TNK.US,D,20211124,000000,11.66,12.24,11.63,12.13,233551,0
+TNK.US,D,20211126,000000,11.7,11.71,11.225,11.66,385392,0
+TNK.US,D,20211129,000000,11.9,11.9105,11.34,11.48,265976,0
+TNK.US,D,20211130,000000,11.34,11.43,10.72,11.23,811421,0
+TNK.US,D,20211201,000000,11.52,11.56,10.43,10.43,492452,0
+TNK.US,D,20211202,000000,10.82,10.9499,10.56,10.63,382407,0
+TNK.US,D,20211203,000000,10.62,10.705,10.12,10.22,304886,0
+TNK.US,D,20211206,000000,10.3,10.83,10.08,10.74,578700,0
+TNK.US,D,20211207,000000,10.91,11.5,10.91,11.26,415632,0
+TNK.US,D,20211208,000000,11.28,11.98,11.21,11.77,266525,0
+TNK.US,D,20211209,000000,11.61,11.79,11.38,11.73,268785,0
+TNK.US,D,20211210,000000,11.85,12.04,11.67,11.91,215755,0
+TNK.US,D,20211213,000000,11.73,11.85,11.16,11.4,283576,0
+TNK.US,D,20211214,000000,11.11,11.32,10.97,11.11,242242,0
+TNK.US,D,20211215,000000,11.05,11.27,10.64,11.22,251706,0
+TNK.US,D,20211216,000000,11.25,11.42,10.96,11.13,237171,0
+TNK.US,D,20211217,000000,10.94,11.42,10.72,11.13,259126,0
+TNK.US,D,20211220,000000,10.94,11.22,10.73,11.18,209317,0
+TNK.US,D,20211221,000000,11.35,11.5,11.1,11.23,286041,0
+TNK.US,D,20211222,000000,11.33,11.51,11.14,11.41,194618,0
+TNK.US,D,20211223,000000,11.25,11.545,11.25,11.4,278227,0
+TNK.US,D,20211227,000000,11.39,11.39,10.9,10.92,234663,0
+TNK.US,D,20211228,000000,11.02,11.25,10.9,10.94,151377,0
+TNK.US,D,20211229,000000,10.86,10.93,10.5,10.66,285404,0
+TNK.US,D,20211230,000000,10.74,10.95,10.64,10.69,225404,0
+TNK.US,D,20211231,000000,10.68,10.9,10.6,10.9,241943,0
+TNK.US,D,20220103,000000,11.11,11.82,11.1,11.72,256678,0
+TNK.US,D,20220104,000000,11.79,12.09,11.76,11.81,193273,0
+TNK.US,D,20220105,000000,11.81,11.92,11.34,11.47,206224,0
+TNK.US,D,20220106,000000,11.53,11.83,11.46,11.51,167868,0
+TNK.US,D,20220107,000000,11.62,11.75,11.4,11.71,131478,0
+TNK.US,D,20220110,000000,11.63,11.63,11.33,11.56,113289,0
+TNK.US,D,20220111,000000,11.56,12.02,11.52,11.74,191053,0
+TNK.US,D,20220112,000000,11.86,11.86,11.475,11.65,116876,0
+TNK.US,D,20220113,000000,11.69,11.81,11.5002,11.8,168358,0
+TNK.US,D,20220114,000000,11.74,11.98,11.72,11.82,101172,0
+TNK.US,D,20220118,000000,11.82,11.83,11.59,11.72,246219,0
+TNK.US,D,20220119,000000,11.75,11.76,11.32,11.33,189449,0
+TNK.US,D,20220120,000000,11.38,11.46,10.62,10.67,343509,0
+TNK.US,D,20220121,000000,10.55,10.84,10.4,10.48,462877,0
+TNK.US,D,20220124,000000,10.34,10.61,9.89,10.55,470593,0
+TNK.US,D,20220125,000000,10.39,10.71,10.14,10.56,276690,0
+TNK.US,D,20220126,000000,10.7,10.9,10.32,10.37,248485,0
+TNK.US,D,20220127,000000,10.49,10.75,10.33,10.52,221001,0
+TNK.US,D,20220128,000000,10.25,10.68,10.25,10.66,196422,0
+TNK.US,D,20220131,000000,10.55,10.77,10.37,10.67,172356,0
+TNK.US,D,20220201,000000,10.64,11.08,10.63,10.99,210812,0
+TNK.US,D,20220202,000000,10.96,11.2,10.76,10.78,236535,0
+TNK.US,D,20220203,000000,10.66,10.69,10.48,10.52,260776,0
+TNK.US,D,20220204,000000,10.46,10.73,10.39,10.68,163913,0
+TNK.US,D,20220207,000000,10.6,11.08,10.6,10.94,250155,0
+TNK.US,D,20220208,000000,10.95,11.15,10.57,10.68,206867,0
+TNK.US,D,20220209,000000,10.68,11.02,10.63,10.96,213144,0
+TNK.US,D,20220210,000000,11.08,11.34,10.83,10.97,234676,0
+TNK.US,D,20220211,000000,11.06,11.46,11.045,11.39,250758,0
+TNK.US,D,20220214,000000,11.31,11.31,10.95,11.15,208835,0
+TNK.US,D,20220215,000000,11.06,11.22,10.96,11.21,124008,0
+TNK.US,D,20220216,000000,11.3,11.49,11.17,11.28,157040,0
+TNK.US,D,20220217,000000,11.19,11.57,11.19,11.47,435924,0
+TNK.US,D,20220218,000000,11.33,11.4211,10.985,11.03,202165,0
+TNK.US,D,20220222,000000,11.04,11.75,11.04,11.73,498619,0
+TNK.US,D,20220223,000000,11.73,11.87,11.58,11.81,348818,0
+TNK.US,D,20220224,000000,12,12.93,11.81,12.63,832917,0
+TNK.US,D,20220225,000000,12.79,13.8,12.73,13.73,673311,0
+TNK.US,D,20220228,000000,13.92,14.58,13.7,14.29,782482,0
+TNK.US,D,20220301,000000,14.5,14.7388,13.39,13.94,736946,0
+TNK.US,D,20220302,000000,14.08,14.64,13.71,14.57,1293315,0
+TNK.US,D,20220303,000000,14.49,14.912,13.77,13.96,584080,0
+TNK.US,D,20220304,000000,13.93,14.11,13.31,14.06,469565,0
+TNK.US,D,20220307,000000,14.16,15.38,13.9,14.74,1180875,0
+TNK.US,D,20220308,000000,14.82,14.91,13.87,14.08,487809,0
+TNK.US,D,20220309,000000,13.93,13.93,13.25,13.4,458494,0
+TNK.US,D,20220310,000000,13.35,13.72,13.21,13.6,281747,0
+TNK.US,D,20220311,000000,13.57,13.57,12.9,12.9,312808,0
+TNK.US,D,20220314,000000,12.77,12.8,12.12,12.25,381850,0
+TNK.US,D,20220315,000000,12.09,12.56,11.9,12.38,252184,0
+TNK.US,D,20220316,000000,12.52,13.01,12.48,12.68,227425,0
+TNK.US,D,20220317,000000,12.8,13.11,12.74,12.96,186908,0
+TNK.US,D,20220318,000000,13.01,13.27,12.63,13.27,429994,0
+TNK.US,D,20220321,000000,13.25,13.5299,13.12,13.45,210681,0
+TNK.US,D,20220322,000000,13.34,13.77,13.28,13.47,212140,0
+TNK.US,D,20220323,000000,13.52,13.63,13.195,13.28,195832,0
+TNK.US,D,20220324,000000,13.28,13.55,13.13,13.21,148777,0
+TNK.US,D,20220325,000000,13.18,13.93,13.13,13.87,227474,0
+TNK.US,D,20220328,000000,13.77,13.77,13.32,13.55,407182,0
+TNK.US,D,20220329,000000,13.34,13.485,12.89,13.33,232781,0
+TNK.US,D,20220330,000000,13.38,13.83,13.38,13.57,333181,0
+TNK.US,D,20220331,000000,13.53,14,13.53,13.84,172977,0
+TNK.US,D,20220401,000000,13.82,14.49,13.82,14.45,444287,0
+TNK.US,D,20220404,000000,14.5,14.71,14.05,14.29,273958,0
+TNK.US,D,20220405,000000,14.15,14.4851,13.99,14.27,328070,0
+TNK.US,D,20220406,000000,14.45,15.35,14.405,15.02,1124485,0
+TNK.US,D,20220407,000000,15.46,16.45,15.4,16.32,926797,0
+TNK.US,D,20220408,000000,16.38,17.075,16.38,16.74,717157,0
+TNK.US,D,20220411,000000,16.97,17.17,16.68,16.9,930254,0
+TNK.US,D,20220412,000000,17.02,17.09,16.19,16.71,379925,0
+TNK.US,D,20220413,000000,16.92,17.25,16.809,17.1,384080,0
+TNK.US,D,20220414,000000,17.1,17.41,16.945,17.12,553128,0
+TNK.US,D,20220418,000000,17.12,17.3,16.74,17.15,355094,0
+TNK.US,D,20220419,000000,17.15,17.24,16.75,17.02,361574,0
+TNK.US,D,20220420,000000,17.06,17.17,16.45,16.69,279367,0
+TNK.US,D,20220421,000000,16.89,17.6331,16.43,16.64,391823,0
+TNK.US,D,20220422,000000,16.61,16.94,15.6,15.78,393373,0
+TNK.US,D,20220425,000000,15.31,15.36,14.73,15.14,437627,0
+TNK.US,D,20220426,000000,15.15,15.77,15.08,15.72,388987,0
+TNK.US,D,20220427,000000,15.85,16.755,15.79,16.69,463251,0
+TNK.US,D,20220428,000000,16.96,17.03,16.02,16.47,512108,0
+TNK.US,D,20220429,000000,16.56,16.6999,15.9,16.01,314638,0
+TNK.US,D,20220502,000000,15.98,16.305,15.61,15.9,293827,0
+TNK.US,D,20220503,000000,15.97,16.59,15.84,16.36,208003,0
+TNK.US,D,20220504,000000,16.65,16.98,16.41,16.77,290655,0
+TNK.US,D,20220505,000000,16.89,16.89,16.185,16.65,262737,0
+TNK.US,D,20220506,000000,16.62,16.66,16.26,16.44,232843,0
+TNK.US,D,20220509,000000,16.02,16.02,14.355,14.38,575185,0
+TNK.US,D,20220510,000000,14.5,15.18,14.24,14.92,418914,0
+TNK.US,D,20220511,000000,15.07,16.01,15.07,15.34,371882,0
+TNK.US,D,20220512,000000,15.5,16,14.72,15.94,558754,0
+TNK.US,D,20220513,000000,16.17,16.83,15.81,15.98,364355,0
+TNK.US,D,20220516,000000,16.77,18.3786,16.33,18.08,1074370,0
+TNK.US,D,20220517,000000,18.31,18.82,17.579,18.6,895158,0
+TNK.US,D,20220518,000000,18.6,19.44,18.49,19.02,556851,0
+TNK.US,D,20220519,000000,18.61,19.25,18.318,19.05,346853,0
+TNK.US,D,20220520,000000,19.33,19.4686,18.523,18.77,368056,0
+TNK.US,D,20220523,000000,18.94,20.57,18.241,20.35,906534,0
+TNK.US,D,20220524,000000,20.26,20.58,19.52,19.63,600568,0
+TNK.US,D,20220525,000000,19.85,21.3,19.81,21.05,694249,0
+TNK.US,D,20220526,000000,21.25,21.3793,20.71,20.86,376488,0
+TNK.US,D,20220527,000000,20.77,21.4304,20.03,21.23,523196,0
+TNK.US,D,20220531,000000,21.39,21.72,20.34,20.65,428896,0
+TNK.US,D,20220601,000000,20.91,22,20.91,21.66,410635,0
+TNK.US,D,20220602,000000,21.71,22.1,20.995,21.06,414708,0
+TNK.US,D,20220603,000000,20.96,21.06,20.47,20.95,426097,0
+TNK.US,D,20220606,000000,21.2,21.54,20.89,21.32,336342,0
+TNK.US,D,20220607,000000,21.09,21.5,20.9,21.3,307076,0
+TNK.US,D,20220608,000000,21.01,21.05,20.23,20.73,321587,0
+TNK.US,D,20220609,000000,20.59,20.7,20.02,20.15,314465,0
+TNK.US,D,20220610,000000,19.9,20.76,19.59,20.66,259545,0
+TNK.US,D,20220613,000000,19.94,20.18,19.33,19.47,415510,0
+TNK.US,D,20220614,000000,19.67,20.47,19.45,19.81,344101,0
+TNK.US,D,20220615,000000,19.99,20.105,19.22,19.79,245181,0
+TNK.US,D,20220616,000000,19.32,19.65,18.66,19.17,298285,0
+TNK.US,D,20220617,000000,19.22,19.48,17.89,17.96,611504,0
+TNK.US,D,20220621,000000,17.96,19.2,17.6,18.85,478179,0
+TNK.US,D,20220622,000000,18.03,18.45,17.71,17.81,314930,0
+TNK.US,D,20220623,000000,18.2,18.24,16.58,16.98,507089,0
+TNK.US,D,20220624,000000,17.21,17.59,16.76,17.41,579347,0
+TNK.US,D,20220627,000000,17.74,18.56,17.6501,18.44,285231,0
+TNK.US,D,20220628,000000,19.1,19.1,18.12,18.43,247831,0
+TNK.US,D,20220629,000000,18.75,18.75,17.88,18.02,280829,0
+TNK.US,D,20220630,000000,17.57,17.9,17.17,17.63,320692,0
+TNK.US,D,20220701,000000,17.64,17.64,16.66,17.48,212372,0
+TNK.US,D,20220705,000000,16.95,16.95,16.3,16.91,359668,0
+TNK.US,D,20220706,000000,16.49,16.625,14.9,15.94,645235,0
+TNK.US,D,20220707,000000,16.38,17.09,16.38,16.6,225551,0
+TNK.US,D,20220708,000000,16.96,16.96,16.39,16.49,192298,0
+TNK.US,D,20220711,000000,16.33,16.41,15.95,16.22,230090,0
+TNK.US,D,20220712,000000,16.04,16.29,15.6282,16.14,223903,0
+TNK.US,D,20220713,000000,16.08,17.22,16.01,17.19,261743,0
+TNK.US,D,20220714,000000,16.67,17.19,16.53,17.12,174617,0
+TNK.US,D,20220715,000000,17.64,17.82,17,17.79,268647,0
+TNK.US,D,20220718,000000,18.24,18.6,18.03,18.26,312198,0
+TNK.US,D,20220719,000000,18.28,19.545,18.26,19.52,360997,0
+TNK.US,D,20220720,000000,19.3,19.73,19.0407,19.68,252484,0
+TNK.US,D,20220721,000000,19.9,20.08,19.08,20,243570,0
+TNK.US,D,20220722,000000,20.02,20.5,19.7,19.89,387909,0
+TNK.US,D,20220725,000000,20.05,21.14,20,20.7,653927,0
+TNK.US,D,20220726,000000,20.93,21.14,20.22,20.56,341851,0
+TNK.US,D,20220727,000000,20.8,21.48,20.76,21.34,363420,0
+TNK.US,D,20220728,000000,21.49,21.6,20.395,20.79,322057,0
+TNK.US,D,20220729,000000,20.91,21.4,20.83,20.87,339336,0
+TNK.US,D,20220801,000000,21.13,22.2,20.99,21.91,517136,0
+TNK.US,D,20220802,000000,21.93,22.93,21.93,22.46,535411,0
+TNK.US,D,20220803,000000,22.66,22.93,21.75,22.69,416840,0
+TNK.US,D,20220804,000000,23.23,23.4899,22.62,22.67,618712,0
+TNK.US,D,20220805,000000,22.55,23.525,22.38,22.79,428296,0
+TNK.US,D,20220808,000000,23.25,24.68,22.79,24.33,909142,0
+TNK.US,D,20220809,000000,24.62,25.4,24.49,25.26,789840,0
+TNK.US,D,20220810,000000,25.61,25.61,24.45,24.8,447972,0
+TNK.US,D,20220811,000000,25.28,26.02,25.16,25.18,473230,0
+TNK.US,D,20220812,000000,25.4,25.5,25.07,25.09,481932,0
+TNK.US,D,20220815,000000,24.42,25.34,23.58,24.84,529829,0
+TNK.US,D,20220816,000000,25.13,25.53,24.83,25.09,356359,0
+TNK.US,D,20220817,000000,24.89,25.81,24.84,25.59,559215,0
+TNK.US,D,20220818,000000,25.5,25.6,24.8541,25.23,383413,0
+TNK.US,D,20220819,000000,24.88,24.93,24.61,24.8,241216,0
+TNK.US,D,20220822,000000,24.51,25.52,24.4,24.9,763857,0
+TNK.US,D,20220823,000000,25.16,25.34,24.51,24.8,329630,0
+TNK.US,D,20220824,000000,24.97,25.37,24.6989,25.23,349282,0
+TNK.US,D,20220825,000000,25.43,25.5,24.37,24.84,337009,0
+TNK.US,D,20220826,000000,24.78,24.78,23.62,24.74,361649,0
+TNK.US,D,20220829,000000,24.53,25.4821,24.4267,25.28,455438,0
+TNK.US,D,20220830,000000,25.18,25.23,23.82,24.23,520031,0
+TNK.US,D,20220831,000000,23.83,24.79,23.71,24.6,329630,0
+TNK.US,D,20220901,000000,24.26,24.38,22.82,23.18,562897,0
+TNK.US,D,20220902,000000,23.59,24.18,23.22,24.16,405100,0
+TNK.US,D,20220906,000000,24.51,25.55,24.51,25.31,883990,0
+TNK.US,D,20220907,000000,24.81,24.91,23.87,24.55,405941,0
+TNK.US,D,20220908,000000,24.5,26.32,24.431,26.02,602838,0
+TNK.US,D,20220909,000000,26.51,27.375,26.51,27.18,508138,0
+TNK.US,D,20220912,000000,27.32,27.72,26.87,27.48,670403,0
+TNK.US,D,20220913,000000,27.12,27.88,27.085,27.4,462173,0
+TNK.US,D,20220914,000000,27.54,28.88,27.54,28.88,611248,0
+TNK.US,D,20220915,000000,28.72,29.0331,27.941,28.25,452593,0
+TNK.US,D,20220916,000000,27.91,27.91,26.79,27.57,559939,0
+TNK.US,D,20220919,000000,27.17,31.04,27.0494,31.01,1478432,0
+TNK.US,D,20220920,000000,31.04,31.9,30.38,31.58,862004,0
+TNK.US,D,20220921,000000,31.87,31.98,30.93,30.96,659733,0
+TNK.US,D,20220922,000000,31.23,31.92,30.545,30.98,411051,0
+TNK.US,D,20220923,000000,30.05,30.05,27.92,28.25,1062717,0
+TNK.US,D,20220926,000000,27.94,28.8,27.6201,27.97,650736,0
+TNK.US,D,20220927,000000,28.25,28.84,27.85,28.55,490098,0
+TNK.US,D,20220928,000000,28.39,28.45,27.35,28.26,453699,0
+TNK.US,D,20220929,000000,28.11,28.26,26.15,26.42,705067,0
+TNK.US,D,20220930,000000,26.46,28.032,26.4266,27.54,673667,0
+TNK.US,D,20221003,000000,28.23,28.7855,27.55,28.5,1177009,0
+TNK.US,D,20221004,000000,28.97,29.1,26.54,26.93,734540,0
+TNK.US,D,20221005,000000,26.58,27.03,25.29,26.58,848539,0
+TNK.US,D,20221006,000000,27.02,28.3693,26.5,27.9,823328,0
+TNK.US,D,20221007,000000,27.88,28.54,27.387,27.84,615252,0
+TNK.US,D,20221010,000000,27.78,28.4427,26.82,26.84,414237,0
+TNK.US,D,20221011,000000,26.48,27.55,26.08,27.37,498748,0
+TNK.US,D,20221012,000000,27.25,28.61,26.84,28.48,347971,0
+TNK.US,D,20221013,000000,28.28,29.55,28.07,29.46,494180,0
+TNK.US,D,20221014,000000,29.52,30.45,29.17,30.33,450195,0
+TNK.US,D,20221017,000000,30.56,31.98,30.04,31.87,706382,0
+TNK.US,D,20221018,000000,32.25,33.3,31.955,33.2,631704,0
+TNK.US,D,20221019,000000,32.95,33.33,31.81,32.53,421451,0
+TNK.US,D,20221020,000000,32.89,33.02,31.75,32.39,286062,0
+TNK.US,D,20221021,000000,32.48,32.82,31.72,32.59,324341,0
+TNK.US,D,20221024,000000,32.68,32.8,31.72,32.62,374707,0
+TNK.US,D,20221025,000000,32.49,33.6,31.05,32.59,845100,0
+TNK.US,D,20221026,000000,32.88,32.98,32.16,32.2,304148,0
+TNK.US,D,20221027,000000,32.4,32.61,31.33,31.77,356346,0
+TNK.US,D,20221028,000000,31.98,31.98,30.51,30.79,294606,0
+TNK.US,D,20221031,000000,30.78,31.91,30.49,31.49,290769,0
+TNK.US,D,20221101,000000,32,33.33,31.6,33.27,628015,0
+TNK.US,D,20221102,000000,32.92,34.2677,32.73,33.16,528540,0
+TNK.US,D,20221103,000000,33.12,35.24,32.26,33.16,954571,0
+TNK.US,D,20221104,000000,35.22,35.435,33.69,34.42,749444,0
+TNK.US,D,20221107,000000,34.8,35.37,33.33,33.36,450975,0
+TNK.US,D,20221108,000000,33.32,35.19,33.29,34.89,558262,0
+TNK.US,D,20221109,000000,34.72,35.18,32.61,32.74,429302,0
+TNK.US,D,20221110,000000,33.52,33.91,31.21,31.38,481069,0
+TNK.US,D,20221111,000000,31.72,32.2726,30.73,31.34,436989,0
+TNK.US,D,20221114,000000,31.66,33.35,31.66,32.37,491485,0
+TNK.US,D,20221115,000000,32.79,33.21,31.98,33.21,370785,0
+TNK.US,D,20221116,000000,33.25,33.69,32.61,32.62,249676,0
+TNK.US,D,20221117,000000,32.08,33.73,31.5614,33.66,392397,0
+TNK.US,D,20221118,000000,33.59,34.95,33.2616,34.86,403901,0
+TNK.US,D,20221121,000000,34.92,35.35,33.18,34.45,596784,0
+TNK.US,D,20221122,000000,34.51,35.27,34.07,34.26,358813,0
+TNK.US,D,20221123,000000,34.22,34.74,32.33,32.53,442483,0
+TNK.US,D,20221125,000000,32.5,33.705,32,33.29,233725,0
+TNK.US,D,20221128,000000,32.75,32.91,32.01,32.17,278105,0
+TNK.US,D,20221129,000000,33.34,34.45,32.91,33.41,470999,0
+TNK.US,D,20221130,000000,33.95,34.17,33.24,33.74,284685,0
+TNK.US,D,20221201,000000,33.42,33.59,32.535,32.65,788578,0
+TNK.US,D,20221202,000000,32.5,35.19,32.35,35.02,604895,0
+TNK.US,D,20221205,000000,35.41,36.6099,33.94,34.34,797177,0
+TNK.US,D,20221206,000000,34.17,34.46,32.14,32.58,370167,0
+TNK.US,D,20221207,000000,32.37,32.57,28.86,29.72,742086,0
+TNK.US,D,20221208,000000,30.57,31.59,30.46,31.07,443939,0
+TNK.US,D,20221209,000000,30.8,31.51,30.1,30.54,451391,0
+TNK.US,D,20221212,000000,31.01,33.51,30.855,33.22,589365,0
+TNK.US,D,20221213,000000,33.21,33.435,31.7,32.58,724574,0
+TNK.US,D,20221214,000000,32.81,33.095,30.85,31.81,741702,0
+TNK.US,D,20221215,000000,32.08,33.799,31.85,33.65,359792,0
+TNK.US,D,20221216,000000,33.11,33.83,32.51,32.95,540565,0
+TNK.US,D,20221219,000000,33,33.12,31.7,32.24,278361,0
+TNK.US,D,20221220,000000,32.5,32.94,31.84,32.5,461937,0
+TNK.US,D,20221221,000000,32.73,32.73,31.51,31.76,219826,0
+TNK.US,D,20221222,000000,31.67,31.67,30.07,30.89,335093,0
+TNK.US,D,20221223,000000,31.08,31.79,30.305,31.53,183505,0
+TNK.US,D,20221227,000000,31.48,31.56,30.77,31.46,174500,0
+TNK.US,D,20221228,000000,31,31.04,29.3695,29.5,306817,0
+TNK.US,D,20221229,000000,29.49,30.28,29.325,30.13,291401,0
+TNK.US,D,20221230,000000,29.85,31.06,29.785,30.81,275683,0
+TNK.US,D,20230103,000000,30.3,30.7186,28.18,28.7,410630,0
+TNK.US,D,20230104,000000,28.34,28.51,26.68,26.71,607784,0
+TNK.US,D,20230105,000000,26.81,27.89,26.66,27.36,465340,0
+TNK.US,D,20230106,000000,27.34,27.89,27.09,27.23,408469,0
+TNK.US,D,20230109,000000,27.61,27.715,26.4,26.76,350984,0
+TNK.US,D,20230110,000000,26.76,28.48,26.5,27.85,501604,0
+TNK.US,D,20230111,000000,27.81,29.03,27.23,27.28,315596,0
+TNK.US,D,20230112,000000,27.41,28.23,27.095,27.91,427489,0
+TNK.US,D,20230113,000000,27.96,29.17,27.675,29.03,390756,0
+TNK.US,D,20230117,000000,28.96,30.13,28.96,29.63,385428,0
+TNK.US,D,20230118,000000,30.13,30.57,28.83,28.84,432970,0
+TNK.US,D,20230119,000000,28.8,28.99,28.25,28.93,231428,0
+TNK.US,D,20230120,000000,29.33,30.0515,28.91,29.97,736659,0
+TNK.US,D,20230123,000000,29.79,29.79,28.44,28.56,425595,0
+TNK.US,D,20230124,000000,28.75,29.12,27.84,28.98,273917,0
+TNK.US,D,20230125,000000,28.71,28.71,27.8,28.38,429667,0
+TNK.US,D,20230126,000000,28.71,29.04,27.7669,28.5,283315,0
+TNK.US,D,20230127,000000,28.65,29.95,28.65,29.71,404085,0
+TNK.US,D,20230130,000000,29.66,30.445,29.28,29.37,244902,0
+TNK.US,D,20230131,000000,29.36,31.18,29.09,30.69,487476,0
+TNK.US,D,20230201,000000,31.31,33.4,31.15,32.82,723501,0
+TNK.US,D,20230202,000000,33,33.255,31.21,31.67,537772,0
+TNK.US,D,20230203,000000,31.64,33.56,31.64,32.38,315180,0
+TNK.US,D,20230206,000000,32.42,34.09,32.42,33.8,502201,0
+TNK.US,D,20230207,000000,33.89,34.68,33.37,34.49,313961,0
+TNK.US,D,20230208,000000,34.72,34.92,33.87,34.41,307632,0
+TNK.US,D,20230209,000000,34.82,36.739,34.75,36.45,665114,0
+TNK.US,D,20230210,000000,36.45,36.9,35.22,35.9,383086,0
+TNK.US,D,20230213,000000,35.9,37.78,35.64,37.43,652949,0
+TNK.US,D,20230214,000000,37.07,38.18,36.26,37.63,495095,0
+TNK.US,D,20230215,000000,37.39,38.83,36.7461,38.61,374672,0
+TNK.US,D,20230216,000000,38.4,38.99,37.2802,38.62,717894,0
+TNK.US,D,20230217,000000,38.77,38.92,37.45,37.6,406549,0
+TNK.US,D,20230221,000000,37.68,38.7519,37.21,37.67,365652,0
+TNK.US,D,20230222,000000,37.62,38.07,36.74,37.36,387918,0
+TNK.US,D,20230223,000000,39.84,43.0328,39.2,42.32,1606716,0
+TNK.US,D,20230224,000000,42.14,44.44,41.7,43.32,993849,0
+TNK.US,D,20230227,000000,43.52,44.48,43.019,43.95,933490,0
+TNK.US,D,20230228,000000,44.13,45.535,43.75,45.15,734558,0
+TNK.US,D,20230301,000000,45.91,47.51,45.58,46.57,720202,0
+TNK.US,D,20230302,000000,46.09,47.75,45.38,47.61,569304,0
+TNK.US,D,20230303,000000,47.65,47.91,46.5501,47.55,530519,0
+TNK.US,D,20230306,000000,47.05,47.11,45.67,45.91,533857,0
+TNK.US,D,20230307,000000,45.87,47.65,44.818,47.29,816547,0
+TNK.US,D,20230308,000000,47.49,47.9,46.29,47.33,483730,0
+TNK.US,D,20230309,000000,47.53,48.05,44.89,45,472623,0
+TNK.US,D,20230310,000000,45.12,46.55,44.63,44.64,544527,0
+TNK.US,D,20230313,000000,43.23,44.3767,41.22,43.29,605164,0
+TNK.US,D,20230314,000000,43.62,45.805,43.5,44.59,441421,0
+TNK.US,D,20230315,000000,42.99,43.26,41.05,42.41,831797,0
+TNK.US,D,20230316,000000,42,42.49,40.8204,41.58,424644,0
+TNK.US,D,20230317,000000,41.63,42.87,40.68,40.94,708381,0
+TNK.US,D,20230320,000000,41.36,43,41.31,42.03,447296,0
+TNK.US,D,20230321,000000,44.13,44.665,43.06,43.72,611467,0
+TNK.US,D,20230322,000000,43.54,46.42,43.0125,45.02,636824,0
+TNK.US,D,20230323,000000,45.45,46.4999,42.86,43.32,700394,0
+TNK.US,D,20230324,000000,42.59,43.97,42.16,43.4,341682,0
+TNK.US,D,20230327,000000,43.77,44.16,42.6101,43.7,249228,0
+TNK.US,D,20230328,000000,44.02,44.732,43.63,43.72,281390,0
+TNK.US,D,20230329,000000,43.72,44.555,42.955,43.29,305869,0
+TNK.US,D,20230330,000000,43.5,43.5,41.26,42.35,383545,0
+TNK.US,D,20230331,000000,42.56,43.18,42.35,42.93,573768,0
+TNK.US,D,20230403,000000,41.61,41.815,37.76,38.9,1403720,0
+TNK.US,D,20230404,000000,39.11,39.5,38.11,38.89,658143,0
+TNK.US,D,20230405,000000,38.65,40.515,37.955,40.22,466245,0
+TNK.US,D,20230406,000000,40.29,40.62,38.76,38.78,312278,0
+TNK.US,D,20230410,000000,38.8,40,38.7012,39.14,257912,0
+TNK.US,D,20230411,000000,39.1,39.88,39.0801,39.24,275135,0
+TNK.US,D,20230412,000000,39.59,40.57,39.36,40.35,434424,0
+TNK.US,D,20230413,000000,40.84,42.48,40.61,40.82,390340,0
+TNK.US,D,20230414,000000,40.93,41.11,39.82,40.39,358937,0
+TNK.US,D,20230417,000000,40.9,43.595,40.79,43.23,810500,0
+TNK.US,D,20230418,000000,43.3,45.1,42.7206,45.03,621520,0
+TNK.US,D,20230419,000000,44.27,44.27,42.02,43.45,586047,0
+TNK.US,D,20230420,000000,42.92,43.19,40.65,40.84,378425,0
+TNK.US,D,20230421,000000,40.26,40.4202,39.05,39.45,441729,0
+TNK.US,D,20230424,000000,40.09,43.71,39.99,42.43,809042,0
+TNK.US,D,20230425,000000,42.13,42.43,40.46,41.02,441997,0
+TNK.US,D,20230426,000000,41.02,41.195,39.335,39.79,337106,0
+TNK.US,D,20230427,000000,39.7,40.2575,39.04,40.12,366455,0
+TNK.US,D,20230428,000000,40.11,40.97,39.92,40.49,375041,0
+TNK.US,D,20230501,000000,40.38,40.47,39.04,39.78,334131,0
+TNK.US,D,20230502,000000,39.45,39.49,38.2603,38.76,503078,0
+TNK.US,D,20230503,000000,38.71,38.71,36.88,37.36,363229,0
+TNK.US,D,20230504,000000,36.85,37.21,36.22,36.83,391242,0
+TNK.US,D,20230505,000000,37.71,39.2456,37.5,37.67,330845,0
+TNK.US,D,20230508,000000,37.67,37.895,36.66,37.33,366877,0
+TNK.US,D,20230509,000000,37.2,38.46,36.4,38.08,444989,0
+TNK.US,D,20230510,000000,38.02,39.48,37.51,39.11,391221,0
+TNK.US,D,20230511,000000,42.38,44.9299,41.55,44.06,1332445,0
+TNK.US,D,20230512,000000,44.71,46.23,41.5,41.73,1092884,0
+TNK.US,D,20230515,000000,42.24,42.72,40.985,41.01,544035,0
+TNK.US,D,20230516,000000,41.01,42.32,40.91,40.96,403958,0
+TNK.US,D,20230517,000000,41.02,41.69,40.07,40.23,618736,0
+TNK.US,D,20230518,000000,40.1,40.23,38.85,40.04,732100,0
+TNK.US,D,20230519,000000,39.49,41.17,38.41,40.02,601250,0
+TNK.US,D,20230522,000000,40.1,41.72,39.94,40.07,510593,0
+TNK.US,D,20230523,000000,40.15,40.3399,38.84,38.85,404277,0
+TNK.US,D,20230524,000000,38.58,39.6309,38.12,38.94,409810,0
+TNK.US,D,20230525,000000,38.96,39.2,37.8,37.89,393239,0
+TNK.US,D,20230526,000000,38.22,39.58,38.11,39.19,441611,0
+TNK.US,D,20230530,000000,39,39.03,37.18,37.39,473272,0
+TNK.US,D,20230531,000000,36.59,36.8,35.53,36.13,493103,0
+TNK.US,D,20230601,000000,36.2,38.06,36.13,36.71,441952,0
+TNK.US,D,20230602,000000,37.1,37.8,36.54,37.79,426985,0
+TNK.US,D,20230605,000000,36.96,37.1,35.945,35.98,353665,0
+TNK.US,D,20230606,000000,35.6,36.88,35,36.63,394786,0
+TNK.US,D,20230607,000000,36.92,37.49,36.03,36.74,304174,0
+TNK.US,D,20230608,000000,36.74,37.21,36.1401,36.18,430177,0
+TNK.US,D,20230609,000000,36.63,37.4,36.31,36.91,672565,0
+TNK.US,D,20230612,000000,37.11,37.4523,36.38,36.5,398559,0
+TNK.US,D,20230613,000000,36.89,37.435,36,36.53,313501,0
+TNK.US,D,20230614,000000,36.71,38.61,36.71,38.36,457008,0
+TNK.US,D,20230615,000000,38.57,38.8899,37.44,38.34,426938,0
+TNK.US,D,20230616,000000,38.76,38.76,37.57,37.88,458358,0
+TNK.US,D,20230620,000000,37.65,37.77,36.39,37.6,320507,0
+TNK.US,D,20230621,000000,37.6,38.37,37.19,38.1,300272,0
+TNK.US,D,20230622,000000,37.56,38.15,37.01,38.14,268156,0
+TNK.US,D,20230623,000000,37.02,37.82,37.02,37.79,797803,0
+TNK.US,D,20230626,000000,37.34,37.678,36.19,36.21,342815,0
+TNK.US,D,20230627,000000,36,36.35,35.37,35.52,406308,0
+TNK.US,D,20230628,000000,35.44,36.02,35.1,36.01,482801,0
+TNK.US,D,20230629,000000,36.32,37.7,36.065,36.72,373791,0
+TNK.US,D,20230630,000000,37.39,38.4899,36.83,38.23,480348,0
+TNK.US,D,20230703,000000,38.5,39.36,38.21,38.22,291840,0
+TNK.US,D,20230705,000000,38.04,39.67,37.76,39.3,278205,0
+TNK.US,D,20230706,000000,38.93,39.2065,37.13,37.82,324400,0
+TNK.US,D,20230707,000000,38.44,39.33,38.12,39.13,284672,0
+TNK.US,D,20230710,000000,38.95,39.64,38.6,38.97,425763,0
+TNK.US,D,20230711,000000,39.49,40.25,38.94,40.03,329079,0
+TNK.US,D,20230712,000000,40.14,40.815,39.8626,40.23,353366,0
+TNK.US,D,20230713,000000,40.39,40.45,39.61,39.91,336488,0
+TNK.US,D,20230714,000000,39.73,39.73,37.5418,37.63,418353,0
+TNK.US,D,20230717,000000,37.5,38.61,37.4943,38.57,467671,0
+TNK.US,D,20230718,000000,38.19,38.4,37.74,38.03,447090,0
+TNK.US,D,20230719,000000,38.12,38.1579,37.06,37.65,479095,0
+TNK.US,D,20230720,000000,37.98,38.05,37.035,37.63,267952,0
+TNK.US,D,20230721,000000,37.68,37.8231,36.54,37.46,349530,0
+TNK.US,D,20230724,000000,37.91,38.85,37.615,38.84,409415,0
+TNK.US,D,20230725,000000,38.94,41.29,38.94,40.78,573086,0
+TNK.US,D,20230726,000000,40.48,40.8899,39.735,40.2,466955,0
+TNK.US,D,20230727,000000,40.3,41.4299,39.9,41.04,419997,0
+TNK.US,D,20230728,000000,41.31,42.62,41.14,42.4,534714,0
+TNK.US,D,20230731,000000,42.89,43.75,42.18,43.61,538199,0
+TNK.US,D,20230801,000000,43.6,43.6,42.4601,43.04,385211,0
+TNK.US,D,20230802,000000,42.5,43.55,42.2,43.21,544130,0
+TNK.US,D,20230803,000000,43.11,44.43,42.05,44.08,1010592,0
+TNK.US,D,20230804,000000,44.46,46,43.3,43.88,791304,0
+TNK.US,D,20230807,000000,43.88,44.75,43.51,44.65,349442,0
+TNK.US,D,20230808,000000,44,44.525,43.46,44.02,501813,0
+TNK.US,D,20230809,000000,44.31,46.36,44.235,45.33,669700,0
+TNK.US,D,20230810,000000,45.72,46.2291,44.38,44.45,469313,0
+TNK.US,D,20230811,000000,44.12,44.49,43.16,43.31,316359,0
+TNK.US,D,20230814,000000,43,43,42.28,42.8,362855,0
+TNK.US,D,20230815,000000,42.22,42.9,42.0622,42.66,254573,0
+TNK.US,D,20230816,000000,42.5,43.7,42.5,43.1,439365,0
+TNK.US,D,20230817,000000,43.86,44.25,43.21,43.91,298811,0
+TNK.US,D,20230818,000000,43.16,43.765,42.44,43.72,283722,0
+TNK.US,D,20230821,000000,44.02,44.2822,43.155,43.55,303873,0
+TNK.US,D,20230822,000000,43.54,43.95,43.11,43.15,185054,0
+TNK.US,D,20230823,000000,42.79,42.92,41.36,42.31,389839,0
+TNK.US,D,20230824,000000,42.46,43.16,42.02,42.05,268060,0
+TNK.US,D,20230825,000000,42.16,42.19,40.56,41.13,372099,0
+TNK.US,D,20230828,000000,41.35,42.16,40.83,41.03,293098,0
+TNK.US,D,20230829,000000,41.24,41.83,41.04,41.38,205793,0
+TNK.US,D,20230830,000000,41.11,41.53,40.4,41.15,253414,0
+TNK.US,D,20230831,000000,41.52,41.61,40.63,40.68,407288,0
+TNK.US,D,20230901,000000,41.08,41.64,40.5,41.23,406546,0
+TNK.US,D,20230905,000000,40.6,41.5,38.215,38.65,692737,0
+TNK.US,D,20230906,000000,38.83,39.4,38.58,38.84,302290,0
+TNK.US,D,20230907,000000,38.72,39,38.17,38.87,301869,0
+TNK.US,D,20230908,000000,38.88,40.61,38.88,40.61,242444,0
+TNK.US,D,20230911,000000,40.77,40.8,39.11,39.19,283949,0
+TNK.US,D,20230912,000000,39.25,40.02,38.81,38.99,328017,0
+TNK.US,D,20230913,000000,39,39.3505,38.06,38.33,231007,0
+TNK.US,D,20230914,000000,39.06,39.81,38.33,38.68,330106,0
+TNK.US,D,20230915,000000,38.65,38.99,38.27,38.48,338009,0
+TNK.US,D,20230918,000000,38.48,40.03,38.48,39.59,318003,0
+TNK.US,D,20230919,000000,39.94,40.07,38.6,38.93,241321,0
+TNK.US,D,20230920,000000,39.02,39.76,39,39,233896,0
+TNK.US,D,20230921,000000,39.2,39.98,38.86,39.58,230669,0
+TNK.US,D,20230922,000000,39.84,40.72,39.81,40.28,318404,0
+TNK.US,D,20230925,000000,40.15,40.94,39.85,40.81,239351,0
+TNK.US,D,20230926,000000,40.61,42.55,40.61,41.5,400374,0
+TNK.US,D,20230927,000000,41.94,42.7399,41.6,41.68,295421,0
+TNK.US,D,20230928,000000,41.67,42.43,40.9,42.4,285813,0
+TNK.US,D,20230929,000000,42.5,42.5,41.3,41.63,317036,0
+TNK.US,D,20231002,000000,41.82,42.2,39.67,39.74,322498,0
+TNK.US,D,20231003,000000,39.39,39.63,38.61,39.24,297572,0
+TNK.US,D,20231004,000000,38.7,38.7,37.385,37.74,347506,0
+TNK.US,D,20231005,000000,37.28,38.79,37.2,38.48,388170,0
+TNK.US,D,20231006,000000,38.3,40.03,38,39.72,297993,0
+TNK.US,D,20231009,000000,40.43,41.09,39.77,40.11,390874,0
+TNK.US,D,20231010,000000,40.21,41.295,40.21,40.48,345024,0
+TNK.US,D,20231011,000000,40.01,40.8494,39.51,40.49,305492,0
+TNK.US,D,20231012,000000,41.09,41.69,40.84,41.6,318793,0
+TNK.US,D,20231013,000000,41.85,44.13,41.56,43.13,672216,0
+TNK.US,D,20231016,000000,43.13,43.28,42.21,42.48,323299,0
+TNK.US,D,20231017,000000,42.7,43.99,42.7,43.23,332054,0
+TNK.US,D,20231018,000000,43.13,43.3,42.1901,42.55,254301,0
+TNK.US,D,20231019,000000,42.09,42.8,41.56,42.73,297579,0
+TNK.US,D,20231020,000000,42.75,43.32,42.435,42.72,334971,0
+TNK.US,D,20231023,000000,42.48,43.96,42.01,43.52,408150,0
+TNK.US,D,20231024,000000,43.76,45.95,43.76,45.5,622114,0
+TNK.US,D,20231025,000000,45.61,47.43,45.61,47.38,1003596,0
+TNK.US,D,20231026,000000,47.4,48.65,46.8001,48.34,767287,0
+TNK.US,D,20231027,000000,48.38,49.49,48.35,48.89,720043,0
+TNK.US,D,20231030,000000,49.22,49.88,47.1,48.13,769018,0
+TNK.US,D,20231031,000000,48.11,49.89,47.98,49.7,565555,0
+TNK.US,D,20231101,000000,50,51.645,49.85,51.41,758210,0
+TNK.US,D,20231102,000000,51.41,54.11,50.02,51.92,1084626,0
+TNK.US,D,20231103,000000,50.61,53.715,48.32,52.99,822585,0
+TNK.US,D,20231106,000000,53.33,53.87,52.2251,53.14,695319,0
+TNK.US,D,20231107,000000,52.93,53.25,51.71,52.32,679038,0
+TNK.US,D,20231108,000000,51.9,52.64,50.76,52.07,584622,0
+TNK.US,D,20231109,000000,52.63,53.81,52.2577,52.47,375091,0
+TNK.US,D,20231110,000000,52.43,53.55,52.15,53.39,389684,0
+TNK.US,D,20231113,000000,53.4,53.54,52.42,52.8,406641,0
+TNK.US,D,20231114,000000,52.99,52.99,51.05,52.09,500283,0
+TNK.US,D,20231115,000000,51.97,52.38,50.76,50.9,446608,0
+TNK.US,D,20231116,000000,50.54,50.855,49.52,49.85,548039,0
+TNK.US,D,20231117,000000,50.37,51.78,50.0426,50.89,297941,0
+TNK.US,D,20231120,000000,51.32,51.51,50.589,50.83,264697,0
+TNK.US,D,20231121,000000,50.7,50.8,49.77,50.43,349705,0
+TNK.US,D,20231122,000000,49.87,51.945,49.6045,51.88,332167,0
+TNK.US,D,20231124,000000,51.88,53,51.87,51.99,250727,0
+TNK.US,D,20231127,000000,52.06,52.1317,51.34,51.94,302569,0
+TNK.US,D,20231128,000000,52.18,52.5099,50.22,50.22,341111,0
+TNK.US,D,20231129,000000,50.36,50.8953,48.65,49.04,330721,0
+TNK.US,D,20231130,000000,48.84,49.89,48.26,49.69,321523,0
+TNK.US,D,20231201,000000,49.67,51.4286,49.67,50.79,412506,0
+TNK.US,D,20231204,000000,50.57,51.38,49.3,49.55,305650,0
+TNK.US,D,20231205,000000,49.48,49.73,49.02,49.08,219162,0
+TNK.US,D,20231206,000000,48.88,49.6302,48.1,48.13,289455,0
+TNK.US,D,20231207,000000,48.41,48.41,46.5,47.73,430218,0
+TNK.US,D,20231208,000000,48.02,48.29,47.21,47.8,285219,0
+TNK.US,D,20231211,000000,47.3,48.06,46.25,48.04,267495,0
+TNK.US,D,20231212,000000,47.42,48.215,47.0107,47.31,240427,0
+TNK.US,D,20231213,000000,47.09,47.46,46.26,47.22,337492,0
+TNK.US,D,20231214,000000,47.83,47.92,46.42,46.7,439670,0
+TNK.US,D,20231215,000000,46.85,50.69,46.85,50.23,1075292,0
+TNK.US,D,20231218,000000,52.87,53.026,50.25,50.6,681921,0
+TNK.US,D,20231219,000000,50.85,53,50.49,53,637723,0
+TNK.US,D,20231220,000000,53.37,54.8,51.77,52,723427,0
+TNK.US,D,20231221,000000,52.72,53.32,52.44,52.93,353391,0
+TNK.US,D,20231222,000000,53.29,54.9872,53.13,54.43,462158,0
+TNK.US,D,20231226,000000,54.22,54.27,50.6,51.64,516230,0
+TNK.US,D,20231227,000000,51.49,52.195,51.11,51.2,275228,0
+TNK.US,D,20231228,000000,51.01,51.36,50.065,50.12,386805,0
+TNK.US,D,20231229,000000,50.37,50.455,49.35,49.97,334208,0
+TNK.US,D,20240102,000000,50.94,51.7199,50.405,51.38,391139,0
+TNK.US,D,20240103,000000,51.52,54.1,51.38,53.53,471597,0
+TNK.US,D,20240104,000000,54.91,56.75,54,54.11,744615,0
+TNK.US,D,20240105,000000,54.53,56.68,54.4,56.2,473607,0
+TNK.US,D,20240108,000000,55.26,55.89,53.255,54.44,628000,0
+TNK.US,D,20240109,000000,54.73,54.92,52.88,54.32,388611,0
+TNK.US,D,20240110,000000,54.43,54.6099,53.2201,53.7,276847,0
+TNK.US,D,20240111,000000,53.12,54.08,52.42,54.05,328976,0
+TNK.US,D,20240112,000000,55.59,57.28,55.22,56.34,564130,0
+TNK.US,D,20240116,000000,57.07,57.91,55.46,55.76,610153,0
+TNK.US,D,20240117,000000,55.46,57.4,55.46,56.72,391344,0
+TNK.US,D,20240118,000000,57.09,57.295,55.8652,57.16,366717,0
+TNK.US,D,20240119,000000,59,61.67,57.25,59.05,917163,0
+TNK.US,D,20240122,000000,59.05,59.79,58.13,58.33,450275,0
+TNK.US,D,20240123,000000,58,58.885,57.52,57.98,422362,0
+TNK.US,D,20240124,000000,58.99,60.6892,58.7897,59.79,426145,0
+TNK.US,D,20240125,000000,60.12,60.61,58.145,58.95,366948,0
+TNK.US,D,20240126,000000,58.86,60.62,58.49,60.5,436572,0
+TNK.US,D,20240129,000000,61,61.19,59,59.31,368689,0
+TNK.US,D,20240130,000000,60.51,62.71,59.67,62.51,677931,0
+TNK.US,D,20240131,000000,62.53,63.2182,61.79,62.55,699153,0
+TNK.US,D,20240201,000000,62.68,64.42,57.39,60.71,1120500,0
+TNK.US,D,20240202,000000,60.77,60.77,58.87,59,407770,0
+TNK.US,D,20240205,000000,58.94,59.6836,56.9079,58.01,470175,0
+TNK.US,D,20240206,000000,58.16,58.63,56.43,56.7,435837,0
+TNK.US,D,20240207,000000,56.3,58.59,55.55,57.5,516912,0
+TNK.US,D,20240208,000000,57.18,58.25,56.6,58.03,561328,0
+TNK.US,D,20240209,000000,57.8,58.19,57.01,57.44,332294,0
+TNK.US,D,20240212,000000,57.59,59.77,57.59,59.13,458146,0
+TNK.US,D,20240213,000000,59.06,59.25,57.52,58.04,386221,0
+TNK.US,D,20240214,000000,58.53,58.57,56.7204,57.68,403462,0
+TNK.US,D,20240215,000000,57.47,59.15,56.7501,58.98,345578,0
+TNK.US,D,20240216,000000,59.28,59.9,58.21,58.22,260778,0
+TNK.US,D,20240220,000000,57.81,57.92,57,57.08,394981,0
+TNK.US,D,20240221,000000,57.17,59.25,56.6539,57.94,495064,0
+TNK.US,D,20240222,000000,56.62,56.62,52.01,54.78,1931749,0
+TNK.US,D,20240223,000000,54.5,54.615,52.31,54.03,786587,0
+TNK.US,D,20240226,000000,54.23,55.93,54,55.24,631910,0
+TNK.US,D,20240227,000000,55.24,55.46,54.3,54.6,360102,0
+TNK.US,D,20240228,000000,54.42,55.62,54.4,55.1,418635,0
+TNK.US,D,20240229,000000,55.11,56.13,54.75,54.82,424380,0
+TNK.US,D,20240301,000000,54.81,55.5,54.63,54.74,475846,0
+TNK.US,D,20240304,000000,54.89,55.4,53.09,53.3,445106,0
+TNK.US,D,20240305,000000,53.53,55,53.53,54.27,394608,0
+TNK.US,D,20240306,000000,54.3,54.87,53.61,54.14,365270,0
+TNK.US,D,20240307,000000,54.23,54.6301,53.42,53.79,341022,0
+TNK.US,D,20240308,000000,53.85,54.74,53.43,53.78,356189,0
+TNK.US,D,20240311,000000,53.59,53.59,52.51,53.28,302994,0
+TNK.US,D,20240312,000000,53.5,53.87,52.93,53.11,260685,0
+TNK.US,D,20240313,000000,53.54,54.24,53.02,53.88,240899,0
+TNK.US,D,20240314,000000,53.67,55.21,53.3217,55.11,358398,0
+TNK.US,D,20240315,000000,55.29,56.03,54.87,55.75,647209,0
+TNK.US,D,20240318,000000,55.9,55.91,54.6901,55.52,448568,0
+TNK.US,D,20240319,000000,55.58,56.6497,55.22,55.9,288898,0
+TNK.US,D,20240320,000000,55.51,57.09,54.17,56.91,508242,0
+TNK.US,D,20240321,000000,57.29,57.89,56.43,57.37,427425,0
+TNK.US,D,20240322,000000,57.37,57.48,56.4,56.92,268241,0
+TNK.US,D,20240325,000000,57.09,58.16,57.075,57.28,203049,0
+TNK.US,D,20240326,000000,57.3,57.74,56.52,56.91,257468,0
+TNK.US,D,20240327,000000,56.9,57.41,56.55,57.31,302021,0
+TNK.US,D,20240328,000000,57.35,58.43,57.1525,58.41,314655,0
+TNK.US,D,20240401,000000,58.62,61.14,58.585,60.86,413717,0
+TNK.US,D,20240402,000000,60.6,61,59.165,59.86,404004,0
+TNK.US,D,20240403,000000,59.82,61.758,59.7301,60.93,455342,0
+TNK.US,D,20240404,000000,60.81,60.9471,59.33,59.41,283812,0
+TNK.US,D,20240405,000000,59.59,59.955,58.86,58.86,266268,0
+TNK.US,D,20240408,000000,58.85,58.85,57.39,57.78,229688,0
+TNK.US,D,20240409,000000,57.72,57.8108,55.39,55.59,662070,0
+TNK.US,D,20240410,000000,55.65,56.63,55.65,56.36,296006,0
+TNK.US,D,20240411,000000,57.2,59.27,57.115,58.84,477804,0
+TNK.US,D,20240412,000000,59.4,59.9,57.31,57.68,363622,0
+TNK.US,D,20240415,000000,57.6,58.79,57.31,57.51,281313,0
+TNK.US,D,20240416,000000,57.5,57.68,56.4,57.38,222387,0
+TNK.US,D,20240417,000000,57.66,58.35,56.96,57.29,239085,0
+TNK.US,D,20240418,000000,57.16,57.16,55.5,55.52,266635,0
+TNK.US,D,20240419,000000,55.42,56.67,55.21,56.6,334193,0
+TNK.US,D,20240422,000000,56.53,56.72,55.8701,56.27,250919,0
+TNK.US,D,20240423,000000,56.5,57.38,56.265,56.47,201834,0
+TNK.US,D,20240424,000000,56.41,56.63,55.67,56.6,251247,0
+TNK.US,D,20240425,000000,56.45,58.18,55.96,58.13,241346,0
+TNK.US,D,20240426,000000,58.13,58.99,57.59,58.66,198665,0
+TNK.US,D,20240429,000000,58.56,59.21,58.43,58.6,225438,0
+TNK.US,D,20240430,000000,58.71,59.14,57.58,58.27,241441,0
+TNK.US,D,20240501,000000,58.31,58.805,57.31,57.61,252459,0
+TNK.US,D,20240502,000000,57.79,60.39,57.79,60.28,423166,0
+TNK.US,D,20240503,000000,60.36,60.6134,59.38,60.14,220979,0
+TNK.US,D,20240506,000000,60.25,61.2,60.14,60.27,253317,0
+TNK.US,D,20240507,000000,60.19,61.31,60.19,60.71,167000,0
+TNK.US,D,20240508,000000,60.98,63.55,60.6,63.54,499024,0
+TNK.US,D,20240509,000000,65.43,69.765,65,69.3,777407,0
+TNK.US,D,20240510,000000,70.29,70.6699,68.11,68.74,545836,0
+TNK.US,D,20240513,000000,69.04,69.49,68.02,68.68,363165,0
+TNK.US,D,20240514,000000,68.46,69.77,67.28,69.76,280633,0
+TNK.US,D,20240515,000000,69.26,71.6024,69,71.47,413678,0
+TNK.US,D,20240516,000000,71.52,72.63,71.03,72.24,358569,0
+TNK.US,D,20240517,000000,72.76,72.76,70.57,71.83,329537,0
+TNK.US,D,20240520,000000,70.4,71.48,70.39,70.62,330902,0
+TNK.US,D,20240521,000000,70.64,71.88,70.32,71.83,278877,0
+TNK.US,D,20240522,000000,71.35,71.54,70.3128,71.02,317788,0
+TNK.US,D,20240523,000000,71.01,71.67,70.57,71.08,299852,0
+TNK.US,D,20240524,000000,71.55,72.98,71.55,72.5,202354,0
+TNK.US,D,20240528,000000,73.22,73.265,71.935,73.1,280983,0
+TNK.US,D,20240529,000000,72.81,72.81,71.335,71.88,191075,0
+TNK.US,D,20240530,000000,72.19,74.2,71.79,73.68,268947,0
+TNK.US,D,20240531,000000,73.58,73.75,72.09,72.83,396514,0
+TNK.US,D,20240603,000000,73.42,74,72.5,72.53,337459,0
+TNK.US,D,20240604,000000,72.02,73.04,70.49,70.5,299306,0
+TNK.US,D,20240605,000000,70.71,72.28,70.71,72.23,175458,0
+TNK.US,D,20240606,000000,71.91,71.93,70.8101,71.15,188047,0
+TNK.US,D,20240607,000000,71.34,71.68,69.5,69.73,214977,0
+TNK.US,D,20240610,000000,70.13,70.97,69.8411,70.1,222284,0
+TNK.US,D,20240611,000000,68.92,69.23,66.64,68.7,290239,0
+TNK.US,D,20240612,000000,69.4,69.84,68.2,69.33,177666,0
+TNK.US,D,20240613,000000,69.01,69.57,67.21,67.62,165043,0
+TNK.US,D,20240614,000000,66.71,67.28,65.08,65.61,371266,0
+TNK.US,D,20240617,000000,65.53,66.22,64.9141,65.32,276695,0
+TNK.US,D,20240618,000000,65.33,66.69,65.06,66.62,545500,0
+TNK.US,D,20240620,000000,66.86,69.6,66.68,68.08,242834,0
+TNK.US,D,20240621,000000,68.4,70.4,68.13,69.66,448921,0
+TNK.US,D,20240624,000000,70,70.48,68.96,69.47,250906,0
+TNK.US,D,20240625,000000,69.64,70.07,68.41,69.5,393546,0
+TNK.US,D,20240626,000000,69.5,71.33,68.9401,71.02,282858,0
+TNK.US,D,20240627,000000,71.37,72.3,70.1742,70.58,200978,0
+TNK.US,D,20240628,000000,70.98,71.42,68.6,68.81,422723,0
+TNK.US,D,20240701,000000,68.7,69.19,67.09,69.02,442333,0
+TNK.US,D,20240702,000000,69.27,69.6,67.92,68.37,207545,0
+TNK.US,D,20240703,000000,68.74,70,68.51,69.39,163268,0
+TNK.US,D,20240705,000000,69.06,69.48,66.12,66.21,273017,0
+TNK.US,D,20240708,000000,66,66.33,64.65,64.99,366244,0
+TNK.US,D,20240709,000000,64.64,64.97,63.41,63.42,310799,0
+TNK.US,D,20240710,000000,63.7,64.97,63.635,64.38,274008,0
+TNK.US,D,20240711,000000,64.68,64.79,63.86,64.23,276977,0
+TNK.US,D,20240712,000000,64.55,64.81,62.69,62.94,214895,0
+TNK.US,D,20240715,000000,63.5,64.84,63.16,63.45,380019,0
+TNK.US,D,20240716,000000,63.6,65.15,63.5,65.09,225519,0
+TNK.US,D,20240717,000000,64.97,65.02,62.76,63.32,227553,0
+TNK.US,D,20240718,000000,63.8,63.8,61.56,62.28,225158,0
+TNK.US,D,20240719,000000,62.49,62.78,61.88,62.77,160106,0
+TNK.US,D,20240722,000000,62.79,66.06,62.79,65.62,329934,0
+TNK.US,D,20240723,000000,65.15,66.25,64.52,65.93,231224,0
+TNK.US,D,20240724,000000,65.76,65.855,64.16,64.2,185484,0
+TNK.US,D,20240725,000000,64.01,64.15,62.6,62.86,257821,0
+TNK.US,D,20240726,000000,63.21,63.304,62.0801,62.61,165377,0
+TNK.US,D,20240729,000000,63.57,64.88,62.58,63.1,201590,0
+TNK.US,D,20240730,000000,62.85,64.09,62.72,63.23,251815,0
+TNK.US,D,20240731,000000,64.23,65.89,64.13,65.44,250908,0
+TNK.US,D,20240801,000000,63.55,65,60.01,61.65,757420,0
+TNK.US,D,20240802,000000,59.7,60.43,57.95,58.09,470835,0
+TNK.US,D,20240805,000000,54.8,56.36,52.78,56.07,587182,0
+TNK.US,D,20240806,000000,56.11,57.01,54.955,56.58,337149,0
+TNK.US,D,20240807,000000,57.43,57.43,54.74,55.65,278472,0
+TNK.US,D,20240808,000000,55.65,55.68,54.18,55.33,453995,0
+TNK.US,D,20240809,000000,55.17,55.43,54.79,55.32,243683,0
+TNK.US,D,20240812,000000,55.35,56.06,54.855,55.06,251973,0
+TNK.US,D,20240813,000000,55.06,55.325,54.29,55.1,313175,0
+TNK.US,D,20240814,000000,55.53,55.93,54.84,54.99,272244,0
+TNK.US,D,20240815,000000,55.98,58.03,55.67,57.19,311699,0
+TNK.US,D,20240816,000000,57.39,58.17,56.87,57.85,262032,0
+TNK.US,D,20240819,000000,57.7,58.5,56.76,56.97,236808,0
+TNK.US,D,20240820,000000,56.59,56.745,55.77,56.02,213636,0
+TNK.US,D,20240821,000000,56.33,56.5,55.335,55.43,149139,0
+TNK.US,D,20240822,000000,55.4,55.8375,54.71,54.81,213407,0
+TNK.US,D,20240823,000000,54.73,56.475,54.73,55.71,258158,0
+TNK.US,D,20240826,000000,56.1,57.05,55.73,55.91,213989,0
+TNK.US,D,20240827,000000,55.83,56.3,55.312,56.27,210902,0
+TNK.US,D,20240828,000000,55.81,55.82,54.412,55.49,202083,0
+TNK.US,D,20240829,000000,55.95,55.95,54.72,55.45,236912,0
+TNK.US,D,20240830,000000,56.39,57.28,56.2125,56.88,235853,0
+TNK.US,D,20240903,000000,56.01,56.33,54.08,54.3,337920,0
+TNK.US,D,20240904,000000,53.96,54.85,53.25,53.73,246720,0
+TNK.US,D,20240905,000000,53.85,54.42,53.36,53.71,239079,0
+TNK.US,D,20240906,000000,53.71,54.49,53.07,53.4,186029,0
+TNK.US,D,20240909,000000,53.67,54.46,53.415,53.99,258284,0
+TNK.US,D,20240910,000000,54.11,54.11,52.13,52.85,254832,0
+TNK.US,D,20240911,000000,52.94,54,52.68,53.96,231151,0
+TNK.US,D,20240912,000000,54.39,55.75,53.77,55.06,285981,0
+TNK.US,D,20240913,000000,55.6,56.6,55.09,55.11,208443,0
+TNK.US,D,20240916,000000,55.3,56.4,55.12,56.21,235292,0
+TNK.US,D,20240917,000000,56.51,56.5588,55.51,56.15,215506,0
+TNK.US,D,20240918,000000,56.18,56.94,55.53,55.83,249493,0
+TNK.US,D,20240919,000000,57,57.41,56.31,57.07,180686,0
+TNK.US,D,20240920,000000,56.2,56.62,55.15,55.77,626367,0
+TNK.US,D,20240923,000000,56.07,56.365,55.38,56.11,328502,0
+TNK.US,D,20240924,000000,56.83,57.63,56.32,57.44,232464,0
+TNK.US,D,20240925,000000,56.93,57.09,56.19,56.31,315098,0
+TNK.US,D,20240926,000000,57.44,59.395,56.97,59.23,435883,0
+TNK.US,D,20240927,000000,59.28,59.28,57.635,58.31,387822,0
+TNK.US,D,20240930,000000,58.45,58.45,57.14,58.25,308837,0
+TNK.US,D,20241001,000000,57.55,59.64,57.15,58.32,390219,0
+TNK.US,D,20241002,000000,59.79,60.09,59.118,59.73,298841,0
+TNK.US,D,20241003,000000,59.63,61.71,59.62,61.7,445106,0
+TNK.US,D,20241004,000000,62.2,62.447,60.49,61.12,419286,0
+TNK.US,D,20241007,000000,61.48,62.4,61.2553,62.11,355169,0
+TNK.US,D,20241008,000000,61.49,61.95,60.48,60.78,472904,0
+TNK.US,D,20241009,000000,60.01,60.29,58.98,59.29,353992,0
+TNK.US,D,20241010,000000,59.32,60.15,58.865,59.05,283952,0
+TNK.US,D,20241011,000000,59.05,59.64,58.41,59.23,227333,0
+TNK.US,D,20241014,000000,58.8,58.905,56.84,56.99,291643,0
+TNK.US,D,20241015,000000,56.38,56.41,54.37,54.41,400450,0
+TNK.US,D,20241016,000000,54.93,55.6,54.68,55.42,317136,0
+TNK.US,D,20241017,000000,55.6,56.01,54.65,55.39,220362,0
+TNK.US,D,20241018,000000,55.78,55.939,54.87,55.57,265339,0
+TNK.US,D,20241021,000000,55.74,55.74,54.565,54.88,197856,0
+TNK.US,D,20241022,000000,54.71,54.8,53.25,53.27,242999,0
+TNK.US,D,20241023,000000,52.62,52.8799,50.06,50.06,590038,0
+TNK.US,D,20241024,000000,50.17,50.565,49.54,49.66,431258,0
+TNK.US,D,20241025,000000,49.83,50.77,49.56,50.02,285598,0
+TNK.US,D,20241028,000000,49.28,50.0038,48.575,49.45,343763,0
+TNK.US,D,20241029,000000,49.48,49.49,48.31,48.68,336398,0
+TNK.US,D,20241030,000000,48.5,48.5373,47.67,47.85,367809,0
+TNK.US,D,20241031,000000,47.44,48.93,47.18,47.68,454612,0
+TNK.US,D,20241101,000000,48,48.07,46.33,46.68,949088,0
+TNK.US,D,20241104,000000,46.37,46.872,45.92,46.58,378380,0
+TNK.US,D,20241105,000000,46.84,46.84,45.44,45.83,451620,0
+TNK.US,D,20241106,000000,45.68,46.9,44.79,46.7,572599,0
+TNK.US,D,20241107,000000,47.15,47.99,46.61,46.76,254375,0
+TNK.US,D,20241108,000000,46.52,46.63,45.045,45.49,347350,0
+TNK.US,D,20241111,000000,45.355,45.5266,44.6344,45.09,344981,0
+TNK.US,D,20241112,000000,44.63,44.69,43.63,44.15,359754,0
+TNK.US,D,20241113,000000,43.59,44.855,43.49,44.06,447628,0
+TNK.US,D,20241114,000000,44.86,45.12,44.49,44.82,334947,0
+TNK.US,D,20241115,000000,45.1919,45.1919,43.1695,43.21,286316,0
+TNK.US,D,20241118,000000,43.675,43.8533,43.15,43.24,354772,0
+TNK.US,D,20241119,000000,42.95,43.485,42.89,43.14,261210,0
+TNK.US,D,20241120,000000,43.35,43.5,42.52,42.73,245394,0
+TNK.US,D,20241121,000000,42.73,42.73,41.36,41.86,506172,0
+TNK.US,D,20241122,000000,41.635,42.27,41.45,41.73,241957,0
+TNK.US,D,20241125,000000,41.5,41.89,40.705,41.52,372352,0
+TNK.US,D,20241126,000000,41.43,42.06,40.89,41.09,357853,0
+TNK.US,D,20241127,000000,40.94,41.69,40.55,40.9,352850,0
+TNK.US,D,20241129,000000,40.56,41,39.84,40.25,171719,0
+TNK.US,D,20241202,000000,40,40.135,39.22,39.88,456798,0
+TNK.US,D,20241203,000000,40.04,41.78,39.7,41.65,445555,0
+TNK.US,D,20241204,000000,41.451,41.54,40.36,40.44,411162,0
+TNK.US,D,20241205,000000,41.02,41.14,39.61,39.81,391639,0
+TNK.US,D,20241206,000000,40.12,40.12,38.48,38.77,382899,0
+TNK.US,D,20241209,000000,39.225,39.9988,38.81,39.2,302206,0
+TNK.US,D,20241210,000000,39.3,39.92,39.02,39.25,387725,0
+TNK.US,D,20241211,000000,39.58,39.58,38.33,38.48,281444,0
+TNK.US,D,20241212,000000,38.15,38.25,37.58,38.12,298946,0
+TNK.US,D,20241213,000000,38.03,38.31,37.35,38.06,469310,0
+TNK.US,D,20241216,000000,37.54,37.67,36.9,37.18,371156,0
+TNK.US,D,20241217,000000,36.8,38.08,36.04,37.84,689522,0
+TNK.US,D,20241218,000000,38.41,39.03,36.67,38.15,514085,0
+TNK.US,D,20241219,000000,38.39,38.5747,37.17,37.21,276122,0
+TNK.US,D,20241220,000000,37.01,38.07,36.81,37.51,564670,0
+TNK.US,D,20241223,000000,37.35,39.13,37.2701,39.09,320993,0
+TNK.US,D,20241224,000000,39.275,39.992889,38.76,39.75,291624,0
+TNK.US,D,20241226,000000,39.7,39.7,38.94,39.13,231360,0
+TNK.US,D,20241227,000000,38.91,39.24,38.62,38.92,294985,0
+TNK.US,D,20241230,000000,38.97,39.44,38.48,38.86,601862,0
+TNK.US,D,20241231,000000,38.85,40.18,38.84,39.79,319045,0
+TNK.US,D,20250102,000000,40.265,41.47,40.12,41.25,584117,0
+TNK.US,D,20250103,000000,41.25,41.39,39.7,39.92,486749,0
+TNK.US,D,20250106,000000,40.295,41.43,39.7,39.91,330701,0
+TNK.US,D,20250107,000000,41.125,42.89,41.1,42.67,535820,0
+TNK.US,D,20250108,000000,41.88,42.375,41,42.11,421472,0
+TNK.US,D,20250110,000000,44.5,46.05,44.39,45.36,792654,0
+TNK.US,D,20250113,000000,47.65,48.37,46.27,47.16,1053119,0
+TNK.US,D,20250114,000000,46.515,47.29,45.58,47.16,799075,0
+TNK.US,D,20250115,000000,47.26,47.69,46.42,47.31,617746,0
+TNK.US,D,20250116,000000,46.76,46.8999,44.39,44.58,853718,0
+TNK.US,D,20250117,000000,43.27,44.29,42.52,43.6,485119,0
+TNK.US,D,20250121,000000,43.24,43.32,41,41.15,748965,0
+TNK.US,D,20250122,000000,40.81,41.5899,40.27,40.92,461711,0
+TNK.US,D,20250123,000000,40.88,41.46,40.6,41.08,369978,0
+TNK.US,D,20250124,000000,40.74,40.99,39.47,40.04,372148,0
+TNK.US,D,20250127,000000,40,40.65,39.28,39.5,468503,0
+TNK.US,D,20250128,000000,39.98,40.52,39.23,39.74,369199,0
+TNK.US,D,20250129,000000,40.11,41.07,39.791,41.02,380104,0
+TNK.US,D,20250130,000000,42.15,42.87,41.6,42.39,433485,0
+TNK.US,D,20250131,000000,42.39,42.82,41.5,41.92,361429,0
+TNK.US,D,20250203,000000,41.85,42.92,41.35,42.05,509606,0
+TNK.US,D,20250204,000000,41.927,44.84,41.335,44.1,675889,0
+TNK.US,D,20250205,000000,43.51,44.09,43.05,43.7,434376,0
+TNK.US,D,20250206,000000,43.93,43.93,42.1401,42.36,371460,0
+TNK.US,D,20250207,000000,42.6282,42.85,41.6,41.7,282819,0
+TNK.US,D,20250210,000000,42.01,42.57,41.46,42.17,361684,0
+TNK.US,D,20250211,000000,42.17,42.6395,41.86,42.25,314514,0
+TNK.US,D,20250212,000000,42.29,43.6,42,42,417037,0
+TNK.US,D,20250213,000000,42.34,42.55,40.76,40.85,461244,0
+TNK.US,D,20250214,000000,41.62,41.85,39.61,40.43,382768,0
+TNK.US,D,20250218,000000,40.33,41.32,40.08,40.91,332711,0
+TNK.US,D,20250219,000000,40.965,41.26,39.85,40.65,502394,0
+TNK.US,D,20250220,000000,39.26,40.71,36.25,40.3,933742,0
+TNK.US,D,20250221,000000,40.8,41.08,39.63,40.12,601875,0
+TNK.US,D,20250224,000000,40.07,41.31,39.47,41.27,582830,0
+TNK.US,D,20250225,000000,41.265,41.47,40.09,40.1,432000,0
+TNK.US,D,20250226,000000,40,40.66,39.54,39.83,351607,0
+TNK.US,D,20250227,000000,39.855,39.9,37.53,37.82,391391,0
+TNK.US,D,20250228,000000,37.81,38.67,37.59,37.74,354370,0
+TNK.US,D,20250303,000000,38,38.53,36.665,37.6,650910,0
+TNK.US,D,20250304,000000,36.89,39.44,36.58,38.89,675804,0
+TNK.US,D,20250305,000000,38.95,39.31,36.98,37.05,399983,0
+TNK.US,D,20250306,000000,37.59,38.39,37.42,38.32,441332,0
+TNK.US,D,20250307,000000,38.44,39.37,38.25,38.32,254255,0
+TNK.US,D,20250310,000000,38.075,38.075,36.24,36.65,371711,0
+TNK.US,D,20250311,000000,37.125,37.46,35.23,35.92,394110,0
+TNK.US,D,20250312,000000,35.875,36.67,35.46,36.33,264138,0
+TNK.US,D,20250313,000000,36.3,37.384,36.3,36.75,338610,0
+TNK.US,D,20250314,000000,36.62,38,36.37,37.95,298807,0
+TNK.US,D,20250317,000000,38.28,39.72,38.28,38.93,360090,0
+TNK.US,D,20250318,000000,39.19,39.27,38.4,38.62,268121,0
+TNK.US,D,20250319,000000,39,39.88,38.94,39.52,253288,0
+TNK.US,D,20250320,000000,39,40.1133,38.53,39.96,373170,0
+TNK.US,D,20250321,000000,39.45,39.531,38.4525,38.47,852535,0
+TNK.US,D,20250324,000000,38.635,39.31,38.5,38.98,282659,0
+TNK.US,D,20250325,000000,39,39.345,38.09,38.28,244407,0
+TNK.US,D,20250326,000000,38.47,38.84,38.2,38.81,202058,0
+TNK.US,D,20250327,000000,38.75,39.01,37.465,38.17,273399,0
+TNK.US,D,20250328,000000,38.28,38.87,37.93,38.68,255630,0
+TNK.US,D,20250331,000000,37.985,39.81,37.44,38.27,571641,0
+TNK.US,D,20250401,000000,38.525,39.1,38.11,38.45,259888,0
+TNK.US,D,20250402,000000,38.11,38.38,37.66,38.19,234504,0
+TNK.US,D,20250403,000000,37.02,38.3,36.45,36.64,951230,0
+TNK.US,D,20250404,000000,34.26,34.99,33.3502,34.47,1165409,0
+TNK.US,D,20250407,000000,34,38.03,33.99,37.55,858864,0
+TNK.US,D,20250408,000000,38.33,38.33,34.03,34.48,720868,0
+TNK.US,D,20250409,000000,34.615,37.26,33.8507,36.23,607727,0
+TNK.US,D,20250410,000000,35.535,36.05,34.67,35.77,659393,0
+TNK.US,D,20250411,000000,36.775,39.36,36.4604,39.27,656956,0
+TNK.US,D,20250414,000000,39.28,39.31,38.04,38.56,489122,0
+TNK.US,D,20250415,000000,38.7,38.7,37.255,37.39,413150,0
+TNK.US,D,20250416,000000,37.25,38.46,37.14,38.31,367553,0
+TNK.US,D,20250417,000000,38.64,39.97,38.41,39.84,359155,0
+TNK.US,D,20250421,000000,39.53,39.68,38.5,39.03,409494,0
+TNK.US,D,20250422,000000,39.35,39.524,38,38.05,443492,0
+TNK.US,D,20250423,000000,38.815,39.85,38.005,39.39,534473,0
+TNK.US,D,20250424,000000,39.73,40.78,39.335,40.74,762488,0
+TNK.US,D,20250425,000000,40.8,42.65,40.34,42.31,714086,0
+TNK.US,D,20250428,000000,42.32,43.79,41.51,42.24,816439,0
+TNK.US,D,20250429,000000,42.25,43.01,42,42.89,384787,0
+TNK.US,D,20250430,000000,42.13,43.1,41.67,42.57,545140,0
+TNK.US,D,20250501,000000,42.8,43.48,42.14,43.27,502201,0
+TNK.US,D,20250502,000000,43.74,44.32,43.01,44.09,445002,0
+TNK.US,D,20250505,000000,45,46.79,44.84,46.17,800579,0
+TNK.US,D,20250506,000000,46.59,47.31,45.75,46.12,927946,0
+TNK.US,D,20250507,000000,46,46.755,45.42,46.18,735954,0
+TNK.US,D,20250508,000000,46.01,46.22,43.135,43.92,1224762,0
+TNK.US,D,20250509,000000,44.69,45.48,43.93,45.3,518002,0
+TNK.US,D,20250512,000000,46.16,46.48,44.99,45.34,790857,0
+TNK.US,D,20250513,000000,45.34,45.72,44.505,45.66,612301,0
+TNK.US,D,20250514,000000,46.09,46.23,45.16,45.59,731468,0
+TNK.US,D,20250515,000000,45.13,46.295,44.55,45.89,536963,0
+TNK.US,D,20250516,000000,46.25,47.06,45.65,46.83,613381,0
+TNK.US,D,20250519,000000,45.14,45.62,44.92,45.48,323134,0
+TNK.US,D,20250520,000000,45.48,45.66,44.89,45.25,407888,0
+TNK.US,D,20250521,000000,44.89,45.39,44.56,45.09,483293,0
+TNK.US,D,20250522,000000,44.77,44.77,43.2,43.3,404722,0
+TNK.US,D,20250523,000000,43.5,44.569,43.2,44.53,278725,0
+TNK.US,D,20250527,000000,44.835,45.61,44.55,44.93,305640,0
+TNK.US,D,20250528,000000,44.76,44.76,43.315,43.4,340406,0
+TNK.US,D,20250529,000000,43.645,44.12,43.06,43.75,326718,0
+TNK.US,D,20250530,000000,44.04,44.78,43.6,44.19,620805,0
+TNK.US,D,20250602,000000,44.25,45.1,43.97,44.76,387619,0
+TNK.US,D,20250603,000000,44.11,44.58,42.08,44.24,582967,0
+TNK.US,D,20250604,000000,44.38,45.6,44.36,45.45,483883,0
+TNK.US,D,20250605,000000,45.78,45.9,44.68,45.31,307565,0
+TNK.US,D,20250606,000000,45.45,45.83,43.94,44.48,405002,0
+TNK.US,D,20250609,000000,44.45,44.83,43.68,43.89,355938,0
+TNK.US,D,20250610,000000,44.085,44.31,43.4506,43.67,246366,0
+TNK.US,D,20250611,000000,43.76,45.25,43.51,44.92,501570,0
+TNK.US,D,20250612,000000,45.185,46.2,44.83,45.86,380675,0
+TNK.US,D,20250613,000000,47.01,47.72,45.5107,47.59,819743,0
+TNK.US,D,20250616,000000,47,47.67,45.09,45.89,567049,0
+TNK.US,D,20250617,000000,46.68,47.99,46.5,47.22,755259,0
+TNK.US,D,20250618,000000,47.255,47.65,46.08,46.67,801142,0
+TNK.US,D,20250620,000000,46.46,46.74,45.11,45.42,909396,0
+TNK.US,D,20250623,000000,46.15,46.66,44.04,44.24,978547,0
+TNK.US,D,20250624,000000,43.41,43.94,42.245,43.37,668343,0
+TNK.US,D,20250625,000000,43.05,44.42,43.0014,44.04,407315,0
+TNK.US,D,20250626,000000,43.805,44.07,43.4,43.49,539648,0
+TNK.US,D,20250627,000000,43.93,43.93,41.86,42.31,588382,0
+TNK.US,D,20250630,000000,42.05,42.06,41.0501,41.72,1132421,0
+TNK.US,D,20250701,000000,41.685,42.49,41.37,41.88,616141,0
+TNK.US,D,20250702,000000,42.155,43.4225,42,43.29,385426,0
+TNK.US,D,20250703,000000,43.48,44.42,43.1,44.25,435443,0
+TNK.US,D,20250707,000000,44.44,45.72,44.1,44.92,400984,0
+TNK.US,D,20250708,000000,44.911,45.05,43.75,44,303615,0
+TNK.US,D,20250709,000000,43.65,43.65,42.42,42.92,350719,0
+TNK.US,D,20250710,000000,43.2316,44.792,43.04,44.53,339128,0
+TNK.US,D,20250711,000000,44,44.62,43.185,44.08,381922,0
+TNK.US,D,20250714,000000,43.975,44.33,43.29,43.95,391557,0
+TNK.US,D,20250715,000000,43.95,44.1,43.319,43.43,321597,0
+TNK.US,D,20250716,000000,43.1,44.03,43.06,43.72,421960,0
+TNK.US,D,20250717,000000,43.5,45.15,43.46,44.86,403881,0
+TNK.US,D,20250718,000000,45.47,45.47,43.911,44.06,286107,0
+TNK.US,D,20250721,000000,43.97,44.2,43.3701,43.43,211397,0
+TNK.US,D,20250722,000000,43.605,44.07,43.41,43.54,193095,0
+TNK.US,D,20250723,000000,43.925,45.5,43.925,45.23,333392,0
+TNK.US,D,20250724,000000,44.85,45.342,44.6,44.87,364041,0
+TNK.US,D,20250725,000000,45.07,45.07,44.03,44.17,202328,0
+TNK.US,D,20250728,000000,44.71,44.78,43.99,44.68,412869,0
+TNK.US,D,20250729,000000,44.6,45.57,43.93,45.22,347205,0
+TNK.US,D,20250730,000000,45.23,46.295,44.355,44.99,532450,0
+TNK.US,D,20250731,000000,42.75,44.2,42.15,42.35,976453,0
+TNK.US,D,20250801,000000,42.905,43.59,41.77,42.6,863673,0
+TNK.US,D,20250804,000000,43.09,45.2,42.95,45.14,697681,0
+TNK.US,D,20250805,000000,45.15,46.565,45,46.18,688150,0
+TNK.US,D,20250806,000000,45.77,46.58,45.43,45.44,667406,0
+TNK.US,D,20250807,000000,45.5,46.11,45.15,45.43,514223,0
+TNK.US,D,20250808,000000,46.15,47.05,44.2206,44.63,630665,0
+TNK.US,D,20250811,000000,44.425,44.69,42.88,43.29,450946,0
+TNK.US,D,20250812,000000,43.6,44.7,43.57,44.22,972929,0
+TNK.US,D,20250813,000000,44,44.9,43.705,44.87,887749,0
+TNK.US,D,20250814,000000,44.87,45.15,43.63,44.06,683493,0
+TNK.US,D,20250815,000000,44.06,44.47,43.65,44.35,572434,0
+TNK.US,D,20250818,000000,44.35,45.44,44.05,45,456864,0
+TNK.US,D,20250819,000000,45.125,45.125,43.54,43.6,274800,0
+TNK.US,D,20250820,000000,44.28,45.44,44.28,44.6,463976,0
+TNK.US,D,20250821,000000,44.66,47.93,44.63,47.84,933444,0
+TNK.US,D,20250822,000000,47.84,48.67,47.5,48.11,528461,0
+TNK.US,D,20250825,000000,47.96,48,47.21,47.63,478905,0
+TNK.US,D,20250826,000000,47.07,47.88,47.07,47.45,347439,0
+TNK.US,D,20250827,000000,47.25,48.79,47.15,48.18,667733,0
+TNK.US,D,20250828,000000,47.94,48.905,47.73,48.67,601094,0
+TNK.US,D,20250829,000000,48.55,49.3,48.0132,49.17,810660,0
+TNK.US,D,20250902,000000,49.14,50.05,48.7511,49.2,569983,0
+TNK.US,D,20250903,000000,50.08,51.28,49.35,50.68,809518,0
+TNK.US,D,20250904,000000,50.3,50.76,49.155,50.74,512921,0
+TNK.US,D,20250905,000000,51.19,52.25,50.83,52.08,580463,0
+TNK.US,D,20250908,000000,53.12,53.89,52.6,53.2,760827,0
+TNK.US,D,20250909,000000,53,53,51.8,52.2,340808,0
+TNK.US,D,20250910,000000,51.87,52.425,51.45,51.85,267115,0
+TNK.US,D,20250911,000000,51.8,52.22,50.95,51.97,564316,0
+TNK.US,D,20250912,000000,52.57,53.09,51.96,52.1,413121,0
+TNK.US,D,20250915,000000,53.47,56.44,53.16,55.96,1117247,0
+TNK.US,D,20250916,000000,55.16,55.21,54.04,54.4,668204,0
+TNK.US,D,20250917,000000,54.81,55.68,54.48,55.35,849641,0
+TNK.US,D,20250918,000000,54.8171,54.925,54.03,54.72,456377,0
+TNK.US,D,20250919,000000,54.46,54.46,53.2,53.46,523139,0
+TNK.US,D,20250922,000000,53.41,53.82,53.03,53.14,501973,0
+TNK.US,D,20250923,000000,53.525,55.18,53.3108,54.5,414298,0
+TNK.US,D,20250924,000000,54.36,54.4017,53.51,53.7,274116,0
+TNK.US,D,20250925,000000,53.6,54,52.41,52.58,406685,0
+TNK.US,D,20250926,000000,52.2,52.81,51.8574,52.37,454676,0
+TNK.US,D,20250929,000000,52.16,52.27,50.35,51.26,600115,0
+TNK.US,D,20250930,000000,51.25,51.84,50.4,50.55,382696,0
+TNK.US,D,20251001,000000,50.59,51.44,50.345,51.04,296833,0
+TNK.US,D,20251002,000000,50.85,50.85,49.48,50.14,394116,0
+TNK.US,D,20251003,000000,50.22,51.47,50.14,51.45,380049,0
+TNK.US,D,20251006,000000,51,51.205,50.365,50.55,360022,0
+TNK.US,D,20251007,000000,49.83,50.15,48.21,49.07,384818,0
+TNK.US,D,20251008,000000,49.6,49.78,48.585,49.24,513947,0
+TNK.US,D,20251009,000000,49.74,51.52,49.6068,50.42,916069,0
+TNK.US,D,20251010,000000,50.28,50.905,49.085,49.13,347931,0
+TNK.US,D,20251013,000000,49.8,50.31,48.89,49.47,491804,0
+TNK.US,D,20251014,000000,48.42,49.005,47.18,48.82,588954,0
+TNK.US,D,20251015,000000,49.17,50.9,49.17,50.86,481472,0
+TNK.US,D,20251016,000000,51.195,53.46,50.97,52.42,655517,0
+TNK.US,D,20251017,000000,51.8282,54.24,51.8282,53.86,571265,0
+TNK.US,D,20251020,000000,54.91,56.48,54.66,55.47,772361,0
+TNK.US,D,20251021,000000,55.09,55.09,53.57,53.79,387161,0
+TNK.US,D,20251022,000000,53.775,56.6,53.2602,56.59,638365,0
+TNK.US,D,20251023,000000,57.45,59.2,57.28,58.91,845115,0
+TNK.US,D,20251024,000000,58.75,59.96,58.45,58.78,524811,0
+TNK.US,D,20251027,000000,59.09,59.43,58.210066,59.31,301722,0
+TNK.US,D,20251028,000000,59.59,60.59,59.07,59.71,388294,0
+TNK.US,D,20251029,000000,59.72,61.17,59.6034,60.29,600755,0
+TNK.US,D,20251030,000000,58.34,60.55,57.68,58.84,514738,0
+TNK.US,D,20251031,000000,58.84,61.25,58.6,61,472196,0
+TNK.US,D,20251103,000000,60.65,60.97,59.76,60.61,427885,0
+TNK.US,D,20251104,000000,59.825,59.825,58.6,59.54,249081,0
+TNK.US,D,20251105,000000,59.685,61.08,59.39,61,311075,0
+TNK.US,D,20251106,000000,60.01,61.88,59.835,61.1,500754,0
+TNK.US,D,20251107,000000,61,61.46,60.19,60.94,480255,0
+TNK.US,D,20251110,000000,61.03,61.91,60.42,61.14,313723,0
+TNK.US,D,20251111,000000,61.04,61.9,60.5,60.81,279679,0
+TNK.US,D,20251112,000000,61.215,62.09,61.215,61.84,284475,0
+TNK.US,D,20251113,000000,61.84,63.19,61.665,61.82,401371,0
+TNK.US,D,20251114,000000,61.06,62.645,60.6,62.47,222170,0
+TNK.US,D,20251117,000000,61.82,62.94,61.56,62.49,349806,0
+TNK.US,D,20251118,000000,61.55,63.295,61.397,63.03,349842,0
+TNK.US,D,20251119,000000,62,62.85,61.71,61.89,305319,0
+TNK.US,D,20251120,000000,62.5,63.7099,60.3,60.52,324863,0
+TNK.US,D,20251121,000000,60.675,63.01,60.01,62.25,412908,0
+TNK.US,D,20251124,000000,61.65,61.67,59.32,60.99,508013,0
+TNK.US,D,20251125,000000,60.965,60.965,58.66,59.27,745943,0
+TNK.US,D,20251126,000000,59.56,59.7,57.71,58.11,652611,0
+TNK.US,D,20251128,000000,58.4314,58.4314,57.31,57.67,260208,0
+TNK.US,D,20251201,000000,57.71,57.7501,55.39,55.53,391245,0
+TNK.US,D,20251202,000000,55.3,55.94,54.6267,55.79,350291,0
+TNK.US,D,20251203,000000,56.75,57.72,56.75,57,467257,0
+TNK.US,D,20251204,000000,56.74,56.74,55.24,55.47,305132,0
+TNK.US,D,20251205,000000,55.2,56.2315,55.15,55.21,386525,0
+TNK.US,D,20251208,000000,55.14,56.17,54.75,55.33,446673,0
+TNK.US,D,20251209,000000,55.035,55.035,53.78,53.85,404305,0
+TNK.US,D,20251210,000000,53.645,54.03,52.55,53.47,988173,0
+TNK.US,D,20251211,000000,53.81,54.39,53.0861,53.93,509367,0
+TNK.US,D,20251212,000000,53.9,54.245,53.34,53.59,473699,0
+TNK.US,D,20251215,000000,53.71,54.5,53.01,54.08,576200,0
+TNK.US,D,20251216,000000,53.46,54.27,53.265,53.64,354127,0
+TNK.US,D,20251217,000000,54.155,54.94,53.78,54.49,264497,0
+TNK.US,D,20251218,000000,54.61,54.61,53.23,53.75,283781,0
+TNK.US,D,20251219,000000,53.62,54.83,53.41,54.18,566435,0
+TNK.US,D,20251222,000000,54.74,55.08,54.2501,54.37,328384,0
+TNK.US,D,20251223,000000,54.17,54.29,53.343259,53.84,309465,0
+TNK.US,D,20251224,000000,53.8,54.07,53.2504,53.86,98406,0
+TNK.US,D,20251226,000000,53.785,54.57,53.51,54.34,182417,0
+TNK.US,D,20251229,000000,53.8,54.95,53.8,54.4,329127,0
+TNK.US,D,20251230,000000,54.5,54.5,53.1,53.17,341941,0
+TNK.US,D,20251231,000000,53.07,53.51,52.67,53.42,248059,0
+TNK.US,D,20260102,000000,53.5,53.5,50.94,51.5,430429,0
+TNK.US,D,20260105,000000,52.42,53.55,51.96,51.96,489096,0
+TNK.US,D,20260106,000000,52.63,54.28,52.52,53.49,449693,0
+TNK.US,D,20260107,000000,55.52,59.46,55,59.02,770643,0
+TNK.US,D,20260108,000000,59.2,59.62,57.47,59.1,630580,0
+TNK.US,D,20260109,000000,58.9,59.58,57.545,58.93,420897,0
+TNK.US,D,20260112,000000,59.3,59.49,58.44,58.7,313944,0
+TNK.US,D,20260113,000000,59.75,61.75,59.73,60.75,611410,0
+TNK.US,D,20260114,000000,61.81,62.645,60.76,61.42,472588,0
+TNK.US,D,20260115,000000,60.41,60.85,58.7751,59.81,503576,0
+TNK.US,D,20260116,000000,60.5,61.47,59.89,60.14,635328,0
+TNK.US,D,20260120,000000,59.97,62.28,59.3501,60.85,476000,0
+TNK.US,D,20260121,000000,61.3,62.69,60.73,62,426897,0
+TNK.US,D,20260122,000000,62,62.005,59.68,60.47,399729,0
+TNK.US,D,20260123,000000,61.83,63.21,61.225,61.78,292578,0
+TNK.US,D,20260126,000000,63,63.76,61.29,61.45,342397,0
+TNK.US,D,20260127,000000,61.515,63.23,61.28,61.91,183734,0
+TNK.US,D,20260128,000000,62.28,63.7,62.28,63.33,312619,0
+TNK.US,D,20260129,000000,63.94,65.2199,62.39,64.19,411911,0
+TNK.US,D,20260130,000000,63.58,65.48,63.5,64.52,405714,0
+TNK.US,D,20260202,000000,63.89,65.645,62.31,65.25,378885,0
+TNK.US,D,20260203,000000,64.98,65.61,63.252,65.14,479180,0
+TNK.US,D,20260204,000000,65.25,65.45,63.62,64.27,352329,0
+TNK.US,D,20260205,000000,64.17,65.7499,63.81,64.42,343370,0
+TNK.US,D,20260206,000000,64.845,67.2,64.3,66.74,283553,0
+TNK.US,D,20260209,000000,66.5757,67.33,65.61,66.93,240953,0
+TNK.US,D,20260210,000000,66.99,67.56,66.51,66.97,268405,0
+TNK.US,D,20260211,000000,67.75,69.67,67.39,69.57,425327,0
+TNK.US,D,20260212,000000,69.75,70.09,67.83,68.45,419503,0
+TNK.US,D,20260213,000000,68.77,70.75,68.24,70.55,374674,0
+TNK.US,D,20260217,000000,70.61,71.84,69.53,71.61,346874,0
+TNK.US,D,20260218,000000,72.7,73.73,72.14,72.54,597929,0
diff --git a/daily/us/nyse stocks/2/toak.us.txt b/daily/us/nyse stocks/2/toak.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ed704761b3aaaa21414a6ddadf4cf28ada9e3a33
--- /dev/null
+++ b/daily/us/nyse stocks/2/toak.us.txt	
@@ -0,0 +1,327 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TOAK.US,D,20240822,000000,26.83,26.83,26.825,26.825,3490,0
+TOAK.US,D,20240823,000000,26.8356,26.84,26.835,26.835,5532,0
+TOAK.US,D,20240826,000000,26.85,26.85,26.84,26.84,102,0
+TOAK.US,D,20240827,000000,26.84,26.84,26.83,26.83,2200,0
+TOAK.US,D,20240828,000000,26.84,26.84,26.84,26.84,49,0
+TOAK.US,D,20240829,000000,26.84,26.84,26.835,26.835,46271,0
+TOAK.US,D,20240830,000000,26.85,26.85,26.845,26.845,554,0
+TOAK.US,D,20240903,000000,26.8444,26.85,26.8444,26.85,198,0
+TOAK.US,D,20240904,000000,26.86,26.86,26.855,26.855,1152,0
+TOAK.US,D,20240905,000000,26.86,26.86,26.855,26.855,18696,0
+TOAK.US,D,20240906,000000,26.87,26.87,26.865,26.865,250532,0
+TOAK.US,D,20240909,000000,26.87,26.87,26.86,26.865,9735,0
+TOAK.US,D,20240910,000000,26.87,26.87,26.865,26.865,1005,0
+TOAK.US,D,20240911,000000,26.87,26.87,26.87,26.87,202,0
+TOAK.US,D,20240912,000000,26.875,26.875,26.875,26.875,1,0
+TOAK.US,D,20240913,000000,26.89,26.89,26.89,26.89,10,0
+TOAK.US,D,20240916,000000,26.89,26.89,26.89,26.89,500,0
+TOAK.US,D,20240917,000000,26.9,26.9,26.895,26.895,4000,0
+TOAK.US,D,20240918,000000,26.9,26.9,26.9,26.9,40,0
+TOAK.US,D,20240919,000000,26.905,26.91,26.905,26.905,200,0
+TOAK.US,D,20240920,000000,26.92,26.92,26.92,26.92,4383,0
+TOAK.US,D,20240923,000000,26.9195,26.92,26.9195,26.92,140,0
+TOAK.US,D,20240924,000000,26.93,26.93,26.925,26.925,219,0
+TOAK.US,D,20240925,000000,26.93,26.93,26.93,26.93,111,0
+TOAK.US,D,20240926,000000,26.92,26.93,26.92,26.93,4030,0
+TOAK.US,D,20240927,000000,26.94,26.95,26.94,26.95,3803,0
+TOAK.US,D,20240930,000000,26.96,26.96,26.95,26.955,10117,0
+TOAK.US,D,20241001,000000,26.95,26.96,26.95,26.955,5300,0
+TOAK.US,D,20241002,000000,26.96,26.97,26.95,26.965,5909,0
+TOAK.US,D,20241003,000000,26.97,26.97,26.96,26.96,2166,0
+TOAK.US,D,20241004,000000,26.9688,26.98,26.95,26.95,6501,0
+TOAK.US,D,20241007,000000,26.98,26.98,26.97,26.97,3000,0
+TOAK.US,D,20241008,000000,26.975,26.99,26.96,26.965,4475,0
+TOAK.US,D,20241009,000000,26.96,26.99,26.96,26.98,3001,0
+TOAK.US,D,20241010,000000,26.99,26.99,26.97,26.9871,16621,0
+TOAK.US,D,20241011,000000,27.01,27.01,27,27,7701,0
+TOAK.US,D,20241014,000000,27.01,27.01,27.005,27.005,825,0
+TOAK.US,D,20241015,000000,27,27.01,26.98,27.005,11427,0
+TOAK.US,D,20241016,000000,27.0139,27.02,26.98,27.01,11033,0
+TOAK.US,D,20241017,000000,27.01,27.01,27.0099,27.01,12622,0
+TOAK.US,D,20241018,000000,27,27.005,27,27.005,4925,0
+TOAK.US,D,20241021,000000,27,27.01,27,27.01,1010,0
+TOAK.US,D,20241022,000000,27.01,27.01,26.98,27,10340,0
+TOAK.US,D,20241023,000000,27,27.005,26.99,27.005,7002,0
+TOAK.US,D,20241024,000000,27,27.005,26.99,27.005,3000,0
+TOAK.US,D,20241025,000000,27.03,27.03,27.015,27.015,2760,0
+TOAK.US,D,20241028,000000,27.015,27.015,27.015,27.015,39,0
+TOAK.US,D,20241029,000000,27,27.03,27,27.015,26700,0
+TOAK.US,D,20241030,000000,27.0254,27.03,27.01,27.03,10000,0
+TOAK.US,D,20241031,000000,27.01,27.0264,27.002,27.025,15200,0
+TOAK.US,D,20241101,000000,27.02,27.035,27.02,27.0346,6000,0
+TOAK.US,D,20241104,000000,27.03,27.03,27.02,27.02,390,0
+TOAK.US,D,20241105,000000,27.0699,27.08,27.03,27.045,53531,0
+TOAK.US,D,20241106,000000,27.08,27.08,27.025,27.05,37800,0
+TOAK.US,D,20241107,000000,27.036,27.09,27.03,27.05,100275,0
+TOAK.US,D,20241108,000000,27.0728,27.09,27.06,27.0758,17586,0
+TOAK.US,D,20241111,000000,27.07,27.07,27.045,27.0491,15701,0
+TOAK.US,D,20241112,000000,27.06,27.09,27.03,27.065,32751,0
+TOAK.US,D,20241113,000000,27.07,27.08,27.04,27.04,34128,0
+TOAK.US,D,20241114,000000,27.06,27.0699,27.046,27.065,12955,0
+TOAK.US,D,20241115,000000,27.08,27.08,27.04,27.065,32035,0
+TOAK.US,D,20241118,000000,27.09,27.09,27.07,27.08,922,0
+TOAK.US,D,20241119,000000,27.08,27.087,27.07,27.08,2315,0
+TOAK.US,D,20241120,000000,27.0988,27.1,27.09,27.09,1600,0
+TOAK.US,D,20241121,000000,27.085,27.0898,27.083,27.085,312,0
+TOAK.US,D,20241122,000000,27.09,27.095,27.09,27.095,910,0
+TOAK.US,D,20241125,000000,27.1175,27.12,27.1,27.11,4200,0
+TOAK.US,D,20241127,000000,27.12,27.13,27.12,27.12,700,0
+TOAK.US,D,20241129,000000,27.14,27.1401,27.13,27.1332,700,0
+TOAK.US,D,20241202,000000,27.13,27.13,27.12,27.125,2585,0
+TOAK.US,D,20241203,000000,27.1488,27.1495,27.134,27.135,500,0
+TOAK.US,D,20241204,000000,27.13,27.1301,27.13,27.13,1550,0
+TOAK.US,D,20241205,000000,27.13,27.13,27.13,27.13,200,0
+TOAK.US,D,20241206,000000,27.1394,27.1394,27.135,27.135,119,0
+TOAK.US,D,20241209,000000,27.15,27.15,27.14,27.145,3108,0
+TOAK.US,D,20241211,000000,27.1427,27.15,27.14,27.15,2100,0
+TOAK.US,D,20241212,000000,27.15,27.15,27.15,27.15,200,0
+TOAK.US,D,20241213,000000,27.16,27.1647,27.16,27.16,654,0
+TOAK.US,D,20241216,000000,27.18,27.18,27.17,27.17,1105,0
+TOAK.US,D,20241217,000000,27.164,27.1701,27.16,27.165,3483,0
+TOAK.US,D,20241218,000000,27.17,27.17,27.17,27.17,400,0
+TOAK.US,D,20241219,000000,27.1838,27.1838,27.175,27.175,159,0
+TOAK.US,D,20241220,000000,27.1901,27.1901,27.185,27.185,286,0
+TOAK.US,D,20241223,000000,27.1909,27.2,27.1909,27.2,530,0
+TOAK.US,D,20241224,000000,27.2,27.205,27.2,27.205,1419,0
+TOAK.US,D,20241227,000000,27.21,27.2155,27.21,27.21,2861,0
+TOAK.US,D,20241230,000000,27.22,27.23,27.22,27.22,1402,0
+TOAK.US,D,20250102,000000,27.2235,27.23,27.2235,27.225,796,0
+TOAK.US,D,20250103,000000,27.26,27.26,27.23,27.25,612,0
+TOAK.US,D,20250107,000000,27.24,27.25,27.24,27.25,2150,0
+TOAK.US,D,20250113,000000,27.26,27.27,27.26,27.265,2016,0
+TOAK.US,D,20250114,000000,27.26,27.27,27.255,27.27,6210,0
+TOAK.US,D,20250115,000000,27.3,27.3,27.26,27.26,4262,0
+TOAK.US,D,20250116,000000,27.2863,27.3,27.27,27.275,6264,0
+TOAK.US,D,20250117,000000,27.29,27.2901,27.29,27.29,1416,0
+TOAK.US,D,20250121,000000,27.3004,27.3101,27.29,27.295,2192,0
+TOAK.US,D,20250122,000000,27.3,27.3095,27.3,27.3,1754,0
+TOAK.US,D,20250123,000000,27.3176,27.32,27.3,27.305,1795,0
+TOAK.US,D,20250124,000000,27.33,27.3347,27.32,27.32,2402,0
+TOAK.US,D,20250127,000000,27.36,27.4,27.31,27.3156,13697,0
+TOAK.US,D,20250128,000000,27.3301,27.34,27.33,27.33,1706,0
+TOAK.US,D,20250129,000000,27.32,27.335,27.32,27.335,6594,0
+TOAK.US,D,20250130,000000,27.345,27.3533,27.33,27.33,1600,0
+TOAK.US,D,20250131,000000,27.3443,27.345,27.34,27.345,465,0
+TOAK.US,D,20250203,000000,27.3514,27.355,27.33,27.35,8112,0
+TOAK.US,D,20250204,000000,27.35,27.355,27.35,27.355,501,0
+TOAK.US,D,20250205,000000,27.35,27.355,27.35,27.355,500,0
+TOAK.US,D,20250206,000000,27.35,27.365,27.35,27.365,1000,0
+TOAK.US,D,20250207,000000,27.3757,27.388,27.36,27.365,2400,0
+TOAK.US,D,20250210,000000,27.38,27.38,27.368,27.38,5516,0
+TOAK.US,D,20250211,000000,27.36,27.375,27.36,27.375,556,0
+TOAK.US,D,20250212,000000,27.39,27.4,27.375,27.375,704005,0
+TOAK.US,D,20250213,000000,27.39,27.39,27.37,27.3749,207474,0
+TOAK.US,D,20250214,000000,27.38,27.385,27.38,27.385,500,0
+TOAK.US,D,20250219,000000,27.3941,27.4,27.3941,27.4,1002,0
+TOAK.US,D,20250220,000000,27.4099,27.4099,27.38,27.3881,13910,0
+TOAK.US,D,20250221,000000,27.42,27.42,27.41,27.4142,5999,0
+TOAK.US,D,20250224,000000,27.42,27.43,27.42,27.4299,6263,0
+TOAK.US,D,20250225,000000,27.43,27.43,27.425,27.425,400,0
+TOAK.US,D,20250226,000000,27.425,27.43,27.425,27.425,5300,0
+TOAK.US,D,20250227,000000,27.425,27.44,27.425,27.44,7842,0
+TOAK.US,D,20250228,000000,27.43,27.44,27.43,27.435,250,0
+TOAK.US,D,20250304,000000,27.4468,27.45,27.445,27.445,532,0
+TOAK.US,D,20250305,000000,27.45,27.46,27.45,27.45,602,0
+TOAK.US,D,20250310,000000,27.48,27.485,27.48,27.485,378,0
+TOAK.US,D,20250311,000000,27.48,27.49,27.47,27.48,4040,0
+TOAK.US,D,20250312,000000,27.48,27.49,27.48,27.48,1356,0
+TOAK.US,D,20250313,000000,27.4968,27.5,27.49,27.49,3931,0
+TOAK.US,D,20250314,000000,27.4999,27.5,27.49,27.49,4374,0
+TOAK.US,D,20250317,000000,27.5,27.5,27.495,27.5,2639,0
+TOAK.US,D,20250318,000000,27.5,27.5,27.495,27.495,2297,0
+TOAK.US,D,20250319,000000,27.5,27.51,27.495,27.51,2855,0
+TOAK.US,D,20250320,000000,27.5,27.55,27.4984,27.4984,1894,0
+TOAK.US,D,20250321,000000,27.51,27.52,27.5,27.5039,2686,0
+TOAK.US,D,20250324,000000,27.51,27.51,27.505,27.505,1187,0
+TOAK.US,D,20250325,000000,27.51,27.53,27.51,27.51,4783,0
+TOAK.US,D,20250326,000000,27.515,27.52,27.51,27.515,1705,0
+TOAK.US,D,20250327,000000,27.5106,27.53,27.51,27.515,2675,0
+TOAK.US,D,20250328,000000,27.52,27.525,27.52,27.525,109,0
+TOAK.US,D,20250331,000000,27.52,27.53,27.5199,27.53,3767,0
+TOAK.US,D,20250401,000000,27.53,27.535,27.53,27.535,700,0
+TOAK.US,D,20250402,000000,27.54,27.54,27.535,27.535,202,0
+TOAK.US,D,20250404,000000,27.59,27.59,27.575,27.575,2418,0
+TOAK.US,D,20250407,000000,27.62,27.62,27.57,27.58,3353,0
+TOAK.US,D,20250408,000000,27.61,27.61,27.57,27.58,15034,0
+TOAK.US,D,20250409,000000,27.57,27.57,27.56,27.565,2991,0
+TOAK.US,D,20250410,000000,27.565,27.585,27.56,27.585,1900,0
+TOAK.US,D,20250411,000000,27.59,27.59,27.575,27.575,563,0
+TOAK.US,D,20250415,000000,27.56,27.58,27.56,27.58,200,0
+TOAK.US,D,20250417,000000,27.58,27.58,27.57,27.575,704,0
+TOAK.US,D,20250425,000000,27.59,27.64,27.59,27.615,4234,0
+TOAK.US,D,20250429,000000,27.62,27.64,27.6199,27.625,7100,0
+TOAK.US,D,20250430,000000,27.635,27.64,27.635,27.635,595,0
+TOAK.US,D,20250501,000000,27.65,27.65,27.645,27.645,2693,0
+TOAK.US,D,20250502,000000,27.653,27.653,27.64,27.65,200,0
+TOAK.US,D,20250506,000000,27.659,27.66,27.659,27.66,1206,0
+TOAK.US,D,20250507,000000,27.66,27.6698,27.66,27.665,798,0
+TOAK.US,D,20250508,000000,27.67,27.67,27.665,27.665,369,0
+TOAK.US,D,20250509,000000,27.67,27.67,27.665,27.665,633,0
+TOAK.US,D,20250512,000000,27.665,27.67,27.65,27.655,5627,0
+TOAK.US,D,20250513,000000,27.66,27.66,27.6427,27.65,15848,0
+TOAK.US,D,20250515,000000,27.65,27.655,27.65,27.655,387,0
+TOAK.US,D,20250519,000000,27.6535,27.655,27.65,27.655,276,0
+TOAK.US,D,20250520,000000,27.655,27.66,27.655,27.66,406,0
+TOAK.US,D,20250521,000000,27.67,27.685,27.67,27.685,389,0
+TOAK.US,D,20250527,000000,27.68,27.7,27.68,27.7,204,0
+TOAK.US,D,20250528,000000,27.69,27.69,27.6835,27.685,367,0
+TOAK.US,D,20250529,000000,27.685,27.69,27.685,27.69,499,0
+TOAK.US,D,20250530,000000,27.7001,27.72,27.7,27.72,740,0
+TOAK.US,D,20250602,000000,27.71,27.7399,27.71,27.7399,553,0
+TOAK.US,D,20250605,000000,27.75,27.79,27.74,27.75,2552,0
+TOAK.US,D,20250606,000000,27.76,27.77,27.755,27.755,417,0
+TOAK.US,D,20250609,000000,27.76,27.76,27.74,27.741,901,0
+TOAK.US,D,20250610,000000,27.7497,27.76,27.7497,27.7599,1953,0
+TOAK.US,D,20250611,000000,27.76,27.77,27.76,27.765,1471,0
+TOAK.US,D,20250612,000000,27.77,27.77,27.77,27.77,3190,0
+TOAK.US,D,20250613,000000,27.7701,27.8,27.77,27.785,601,0
+TOAK.US,D,20250616,000000,27.78,27.79,27.77,27.78,8135,0
+TOAK.US,D,20250617,000000,27.79,27.79,27.78,27.78,3228,0
+TOAK.US,D,20250624,000000,27.81,27.81,27.81,27.81,1188,0
+TOAK.US,D,20250625,000000,27.81,27.815,27.81,27.815,2001,0
+TOAK.US,D,20250626,000000,27.81,27.81,27.81,27.81,2548,0
+TOAK.US,D,20250630,000000,27.82,27.83,27.8163,27.83,2031,0
+TOAK.US,D,20250701,000000,27.82,27.82,27.815,27.815,1201,0
+TOAK.US,D,20250702,000000,27.83,27.83,27.815,27.815,553,0
+TOAK.US,D,20250703,000000,27.83,27.83,27.82,27.82,571,0
+TOAK.US,D,20250707,000000,27.83,27.84,27.825,27.825,13558,0
+TOAK.US,D,20250709,000000,27.84,27.84,27.83,27.835,7520,0
+TOAK.US,D,20250710,000000,27.8367,27.84,27.83,27.835,9042,0
+TOAK.US,D,20250711,000000,27.8499,27.85,27.845,27.845,696,0
+TOAK.US,D,20250714,000000,27.85,27.86,27.85,27.8596,1405,0
+TOAK.US,D,20250715,000000,27.86,27.86,27.855,27.855,137,0
+TOAK.US,D,20250716,000000,27.8567,27.86,27.8567,27.86,1523,0
+TOAK.US,D,20250717,000000,27.8535,27.89,27.85,27.85,14830,0
+TOAK.US,D,20250718,000000,27.85,27.86,27.85,27.86,300,0
+TOAK.US,D,20250721,000000,27.86,27.88,27.86,27.87,1815,0
+TOAK.US,D,20250722,000000,27.86,27.87,27.86,27.87,1068,0
+TOAK.US,D,20250723,000000,27.86,27.87,27.86,27.865,2224,0
+TOAK.US,D,20250724,000000,27.865,27.87,27.865,27.865,1053,0
+TOAK.US,D,20250725,000000,27.865,27.87,27.865,27.865,1196,0
+TOAK.US,D,20250728,000000,27.87,27.875,27.87,27.875,1073,0
+TOAK.US,D,20250729,000000,27.88,27.885,27.87,27.885,874,0
+TOAK.US,D,20250730,000000,27.8866,27.89,27.8866,27.89,836,0
+TOAK.US,D,20250731,000000,27.88,27.91,27.88,27.89,500,0
+TOAK.US,D,20250801,000000,27.8916,27.8916,27.8793,27.88,10979,0
+TOAK.US,D,20250804,000000,27.89,27.89,27.87,27.89,19769,0
+TOAK.US,D,20250805,000000,27.89,27.895,27.89,27.895,2184,0
+TOAK.US,D,20250806,000000,27.9,27.91,27.89,27.905,700,0
+TOAK.US,D,20250807,000000,27.89,27.9,27.89,27.9,2278,0
+TOAK.US,D,20250808,000000,27.92,27.94,27.92,27.9241,5393,0
+TOAK.US,D,20250811,000000,27.94,27.94,27.92,27.925,1226,0
+TOAK.US,D,20250812,000000,27.93,27.943,27.93,27.94,510,0
+TOAK.US,D,20250813,000000,27.93,27.935,27.93,27.935,752,0
+TOAK.US,D,20250814,000000,27.9395,27.94,27.9272,27.94,3429,0
+TOAK.US,D,20250815,000000,27.93,27.945,27.93,27.945,110,0
+TOAK.US,D,20250819,000000,27.95,27.9625,27.9499,27.9625,2842,0
+TOAK.US,D,20250820,000000,27.95,27.965,27.9499,27.965,1607,0
+TOAK.US,D,20250825,000000,27.98,27.99,27.98,27.985,322,0
+TOAK.US,D,20250826,000000,27.98,27.98,27.98,27.98,106,0
+TOAK.US,D,20250827,000000,27.9981,28,27.995,27.995,1639,0
+TOAK.US,D,20250828,000000,28,28,27.985,27.985,542,0
+TOAK.US,D,20250829,000000,27.9901,28.01,27.9901,27.995,413,0
+TOAK.US,D,20250902,000000,28,28.015,28,28.015,5133,0
+TOAK.US,D,20250903,000000,28.02,28.035,28.0199,28.035,16301,0
+TOAK.US,D,20250904,000000,28.02,28.04,28.02,28.035,5506,0
+TOAK.US,D,20250905,000000,28.0218,28.025,28.02,28.025,720,0
+TOAK.US,D,20250908,000000,28.03,28.0505,28.03,28.045,2827,0
+TOAK.US,D,20250909,000000,28.05,28.07,28.04,28.04,7330,0
+TOAK.US,D,20250910,000000,28.0489,28.05,28.035,28.035,1056,0
+TOAK.US,D,20250911,000000,28.04,28.04,28.035,28.035,155,0
+TOAK.US,D,20250912,000000,28.04,28.08,28.04,28.07,8405,0
+TOAK.US,D,20250915,000000,28.06,28.08,28.06,28.075,5848,0
+TOAK.US,D,20250916,000000,28.08,28.08,28.03,28.06,5902,0
+TOAK.US,D,20250917,000000,28.08,28.08,28.04,28.07,3015,0
+TOAK.US,D,20250919,000000,28.05,28.09,28.05,28.08,1516,0
+TOAK.US,D,20250922,000000,28.085,28.095,28.07,28.095,22175,0
+TOAK.US,D,20250923,000000,28.0968,28.0968,28.095,28.095,109,0
+TOAK.US,D,20250924,000000,28.1,28.1,28.085,28.085,5361,0
+TOAK.US,D,20250926,000000,28.12,28.13,28.1,28.1,25210,0
+TOAK.US,D,20250929,000000,28.12,28.14,28.11,28.134,17897,0
+TOAK.US,D,20250930,000000,28.1118,28.14,28.1118,28.13,3394,0
+TOAK.US,D,20251001,000000,28.13,28.14,28.13,28.135,12261,0
+TOAK.US,D,20251002,000000,28.12,28.14,28.09,28.13,9533,0
+TOAK.US,D,20251003,000000,28.13,28.13,28.12,28.125,5302,0
+TOAK.US,D,20251006,000000,28.13,28.16,28.12,28.124,11466,0
+TOAK.US,D,20251008,000000,28.14,28.15,28.12,28.128,902,0
+TOAK.US,D,20251010,000000,28.15,28.18,28.15,28.16,4646,0
+TOAK.US,D,20251013,000000,28.15,28.155,28.15,28.155,4212,0
+TOAK.US,D,20251014,000000,28.16,28.17,28.155,28.1551,1964,0
+TOAK.US,D,20251015,000000,28.15,28.18,28.15,28.165,1247,0
+TOAK.US,D,20251016,000000,28.18,28.18,28.16,28.16,105,0
+TOAK.US,D,20251020,000000,28.18,28.18,28.175,28.175,4029,0
+TOAK.US,D,20251021,000000,28.17,28.18,28.17,28.18,1353,0
+TOAK.US,D,20251022,000000,28.18,28.2,28.1712,28.19,6662,0
+TOAK.US,D,20251023,000000,28.18,28.19,28.18,28.185,23796,0
+TOAK.US,D,20251024,000000,28.18,28.19,28.18,28.18,13659,0
+TOAK.US,D,20251027,000000,28.2,28.2,28.19,28.19,475,0
+TOAK.US,D,20251028,000000,28.2,28.2,28.1825,28.185,2032,0
+TOAK.US,D,20251029,000000,28.2,28.31,28.185,28.185,7674,0
+TOAK.US,D,20251103,000000,28.19,28.19,28.1895,28.19,1453,0
+TOAK.US,D,20251104,000000,28.19,28.19,28.1844,28.185,825,0
+TOAK.US,D,20251106,000000,28.19,28.19,28.19,28.19,102,0
+TOAK.US,D,20251107,000000,28.2,28.2,28.195,28.195,397,0
+TOAK.US,D,20251110,000000,28.195,28.23,28.19,28.19,7351,0
+TOAK.US,D,20251111,000000,28.22,28.25,28.22,28.22,1731,0
+TOAK.US,D,20251112,000000,28.235,28.235,28.235,28.235,467,0
+TOAK.US,D,20251113,000000,28.23,28.25,28.2258,28.2392,5001,0
+TOAK.US,D,20251114,000000,28.23,28.245,28.23,28.245,152,0
+TOAK.US,D,20251117,000000,28.21,28.255,28.21,28.255,15806,0
+TOAK.US,D,20251118,000000,28.25,28.25,28.24,28.245,11995,0
+TOAK.US,D,20251119,000000,28.24,28.25,28.235,28.235,9413,0
+TOAK.US,D,20251120,000000,28.25,28.25,28.245,28.245,693,0
+TOAK.US,D,20251121,000000,28.27,28.2721,28.25,28.2721,1063,0
+TOAK.US,D,20251124,000000,28.28,28.28,28.28,28.28,3798,0
+TOAK.US,D,20251125,000000,28.27,28.3,28.27,28.275,5009,0
+TOAK.US,D,20251126,000000,28.28,28.28,28.27,28.275,2264,0
+TOAK.US,D,20251128,000000,28.28,28.335,28.27,28.29,1048,0
+TOAK.US,D,20251202,000000,28.3004,28.315,28.29,28.315,2163,0
+TOAK.US,D,20251203,000000,28.31,28.325,28.31,28.325,1473,0
+TOAK.US,D,20251204,000000,28.32,28.33,28.31,28.32,6828,0
+TOAK.US,D,20251205,000000,28.32,28.33,28.32,28.33,495,0
+TOAK.US,D,20251209,000000,28.34,28.35,28.335,28.335,3533,0
+TOAK.US,D,20251212,000000,28.345,28.345,28.345,28.345,218,0
+TOAK.US,D,20251215,000000,28.345,29.36,28.3399,28.5247,43733,0
+TOAK.US,D,20251216,000000,28.3499,28.35,28.33,28.33,623,0
+TOAK.US,D,20251217,000000,28.34,28.35,28.3201,28.335,41499,0
+TOAK.US,D,20251218,000000,28.34,28.34,28.3395,28.3395,955,0
+TOAK.US,D,20251219,000000,28.34,28.395,28.34,28.395,23805,0
+TOAK.US,D,20251222,000000,28.39,28.4,28.37,28.37,14058,0
+TOAK.US,D,20251223,000000,28.37,28.375,28.34,28.375,260899,0
+TOAK.US,D,20251224,000000,28.36,28.395,28.36,28.395,5021,0
+TOAK.US,D,20251226,000000,28.39,28.39,28.385,28.385,519,0
+TOAK.US,D,20251229,000000,28.39,28.4,28.37,28.37,22237,0
+TOAK.US,D,20251230,000000,28.38,28.44,28.38,28.42,64608,0
+TOAK.US,D,20251231,000000,28.4,28.4,28.39,28.39,335,0
+TOAK.US,D,20260102,000000,28.41,28.41,28.38,28.395,3756,0
+TOAK.US,D,20260105,000000,28.41,28.44,28.408,28.44,7450,0
+TOAK.US,D,20260106,000000,28.434,28.44,28.43,28.44,6167,0
+TOAK.US,D,20260107,000000,28.43,28.44,28.43,28.43,5292,0
+TOAK.US,D,20260108,000000,28.43,28.44,28.39,28.425,6629,0
+TOAK.US,D,20260109,000000,28.43,28.44,28.43,28.435,2562,0
+TOAK.US,D,20260112,000000,28.435,28.45,28.4349,28.45,5511,0
+TOAK.US,D,20260113,000000,28.43,28.43,28.4,28.415,3661,0
+TOAK.US,D,20260114,000000,28.42,28.44,28.42,28.43,5322,0
+TOAK.US,D,20260115,000000,28.43,28.4301,28.42,28.43,102627,0
+TOAK.US,D,20260116,000000,28.44,28.44,28.42,28.43,1893,0
+TOAK.US,D,20260120,000000,28.43,28.46,28.42,28.445,8887,0
+TOAK.US,D,20260121,000000,28.46,28.46,28.44,28.45,2114,0
+TOAK.US,D,20260122,000000,28.45,28.53,28.45,28.455,10307,0
+TOAK.US,D,20260123,000000,28.455,28.47,28.45,28.465,6760,0
+TOAK.US,D,20260126,000000,28.47,28.47,28.46,28.465,78672,0
+TOAK.US,D,20260127,000000,28.48,28.48,28.47,28.475,10233,0
+TOAK.US,D,20260128,000000,28.48,28.48,28.47,28.475,9484,0
+TOAK.US,D,20260129,000000,28.48,28.48,28.47,28.475,6287,0
+TOAK.US,D,20260130,000000,28.475,28.48,28.475,28.475,2096,0
+TOAK.US,D,20260202,000000,28.49,28.49,28.47,28.485,28882,0
+TOAK.US,D,20260203,000000,28.4729,28.49,28.4729,28.48,2901,0
+TOAK.US,D,20260204,000000,28.49,28.49,28.475,28.475,1560,0
+TOAK.US,D,20260205,000000,28.49,28.49,28.48,28.48,752,0
+TOAK.US,D,20260206,000000,28.47,28.49,28.47,28.48,3256,0
+TOAK.US,D,20260209,000000,28.49,28.49,28.48,28.48,2889,0
+TOAK.US,D,20260210,000000,28.47,28.475,28.47,28.475,1587,0
+TOAK.US,D,20260211,000000,28.475,28.475,28.47,28.475,354,0
+TOAK.US,D,20260212,000000,28.47,28.475,28.47,28.475,432,0
+TOAK.US,D,20260217,000000,28.47,28.475,28.47,28.475,2734,0
+TOAK.US,D,20260218,000000,28.485,28.5,28.485,28.5,9886,0
diff --git a/daily/us/nyse stocks/2/toga.us.txt b/daily/us/nyse stocks/2/toga.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d90661950fd55c6d1ccaf6e9637cd525bb7fd5ff
--- /dev/null
+++ b/daily/us/nyse stocks/2/toga.us.txt	
@@ -0,0 +1,449 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TOGA.US,D,20240503,000000,25.57,25.73,25.55,25.55,52260,0
+TOGA.US,D,20240506,000000,25.78,25.94,25.75,25.83,309016,0
+TOGA.US,D,20240507,000000,25.88,25.9399,25.83,25.8664,183834,0
+TOGA.US,D,20240508,000000,25.58,25.68,25.58,25.63,147170,0
+TOGA.US,D,20240509,000000,25.65,25.78,25.63,25.7721,56479,0
+TOGA.US,D,20240510,000000,25.82,25.82,25.72,25.73,20474,0
+TOGA.US,D,20240513,000000,25.8,25.8,25.62,25.64,35913,0
+TOGA.US,D,20240514,000000,25.7411,25.7411,25.65,25.73,8193,0
+TOGA.US,D,20240515,000000,25.86,25.9409,25.86,25.9409,4924,0
+TOGA.US,D,20240516,000000,26.04,26.05,25.94,25.9482,40850,0
+TOGA.US,D,20240517,000000,25.99,26.01,25.98,26.01,36857,0
+TOGA.US,D,20240520,000000,26.04,26.045,25.96,26.0401,14671,0
+TOGA.US,D,20240521,000000,25.99,25.99,25.89,25.955,1928,0
+TOGA.US,D,20240522,000000,25.94,25.95,25.74,25.7588,2470,0
+TOGA.US,D,20240523,000000,25.87,25.89,25.42,25.4725,19384,0
+TOGA.US,D,20240524,000000,25.57,25.7,25.57,25.625,2594,0
+TOGA.US,D,20240528,000000,25.6,25.6,25.45,25.5102,8748,0
+TOGA.US,D,20240529,000000,25.3,25.395,25.29,25.29,4727,0
+TOGA.US,D,20240530,000000,25.34,25.34,25.23,25.2568,11695,0
+TOGA.US,D,20240531,000000,25.31,25.398,25.1203,25.398,3928,0
+TOGA.US,D,20240603,000000,25.52,25.53,25.23,25.3833,19363,0
+TOGA.US,D,20240604,000000,25.375,25.45,25.28,25.3417,185827,0
+TOGA.US,D,20240605,000000,25.3,25.4088,25.2822,25.4088,7518,0
+TOGA.US,D,20240606,000000,25.6,25.7,25.6,25.6779,4208,0
+TOGA.US,D,20240607,000000,25.6,25.74,25.6,25.6211,1275,0
+TOGA.US,D,20240610,000000,25.54,25.66,25.54,25.6358,1947,0
+TOGA.US,D,20240611,000000,25.4999,25.5736,25.48,25.5736,3306,0
+TOGA.US,D,20240612,000000,25.87,25.87,25.75,25.7816,955,0
+TOGA.US,D,20240613,000000,25.7121,25.7121,25.415,25.5,2677,0
+TOGA.US,D,20240614,000000,25.33,25.34,25.3,25.3068,2789,0
+TOGA.US,D,20240617,000000,25.46,25.51,25.46,25.4945,11249,0
+TOGA.US,D,20240618,000000,25.45,25.4792,25.4029,25.4792,808,0
+TOGA.US,D,20240620,000000,25.5453,25.5453,25.44,25.4715,7350,0
+TOGA.US,D,20240621,000000,25.46,25.604,25.46,25.604,621,0
+TOGA.US,D,20240624,000000,25.69,25.72,25.58,25.58,1968,0
+TOGA.US,D,20240625,000000,25.54,25.55,25.51,25.53,991,0
+TOGA.US,D,20240626,000000,25.4,25.5788,25.4,25.5788,324,0
+TOGA.US,D,20240627,000000,25.6,25.69,25.6,25.67,20595,0
+TOGA.US,D,20240628,000000,25.74,25.76,25.61,25.6442,137313,0
+TOGA.US,D,20240701,000000,25.47,25.47,25.37,25.4565,2209,0
+TOGA.US,D,20240702,000000,25.42,25.5204,25.39,25.5204,4003,0
+TOGA.US,D,20240703,000000,25.56,25.64,25.56,25.6188,1701,0
+TOGA.US,D,20240705,000000,25.62,25.748,25.62,25.748,14196,0
+TOGA.US,D,20240708,000000,25.75,25.75,25.6712,25.6712,926,0
+TOGA.US,D,20240709,000000,25.63,25.64,25.55,25.5503,3244,0
+TOGA.US,D,20240710,000000,25.56,25.56,25.43,25.435,6866,0
+TOGA.US,D,20240711,000000,25.54,25.74,25.54,25.6947,4561,0
+TOGA.US,D,20240712,000000,25.95,26.01,25.91,25.9388,50877,0
+TOGA.US,D,20240715,000000,25.98,26.04,25.92,25.9364,22539,0
+TOGA.US,D,20240716,000000,26.03,26.1733,26.02,26.165,3269,0
+TOGA.US,D,20240717,000000,26.02,26.02,25.7999,25.7999,1210,0
+TOGA.US,D,20240718,000000,25.84,25.87,25.37,25.4087,6755,0
+TOGA.US,D,20240719,000000,25.43,25.465,25.3946,25.3946,1683,0
+TOGA.US,D,20240722,000000,25.46,25.4903,25.345,25.4903,1609,0
+TOGA.US,D,20240723,000000,25.71,25.72,25.64,25.6697,2779,0
+TOGA.US,D,20240724,000000,25.406,25.406,25.212,25.212,6008,0
+TOGA.US,D,20240725,000000,25.19,25.55,25.19,25.2031,3248,0
+TOGA.US,D,20240726,000000,25.56,25.68,25.54,25.5583,1349,0
+TOGA.US,D,20240729,000000,25.7,25.74,25.65,25.6543,1429,0
+TOGA.US,D,20240730,000000,25.77,25.81,25.7,25.7945,2593,0
+TOGA.US,D,20240731,000000,25.94,26,25.8986,25.8986,1512,0
+TOGA.US,D,20240801,000000,25.95,25.95,25.4799,25.5592,869,0
+TOGA.US,D,20240802,000000,25.09,25.1273,25.09,25.1273,331,0
+TOGA.US,D,20240805,000000,24.76,24.76,24.7,24.7,828,0
+TOGA.US,D,20240806,000000,24.87,25.18,24.87,25.0273,1208,0
+TOGA.US,D,20240807,000000,25.29,25.43,24.9104,24.9104,307,0
+TOGA.US,D,20240808,000000,25.45,25.5685,25.45,25.5685,7004,0
+TOGA.US,D,20240809,000000,25.5,25.5,25.42,25.4687,15628,0
+TOGA.US,D,20240812,000000,25.4,25.4099,25.385,25.4029,7418,0
+TOGA.US,D,20240813,000000,25.67,25.817,25.67,25.817,1415,0
+TOGA.US,D,20240814,000000,25.8,25.8767,25.8,25.8767,4302,0
+TOGA.US,D,20240815,000000,26.25,26.27,26.2,26.2,1059,0
+TOGA.US,D,20240816,000000,26.195,26.3,26.195,26.2335,5102,0
+TOGA.US,D,20240819,000000,26.53,26.6014,26.53,26.6014,4077,0
+TOGA.US,D,20240820,000000,26.48,26.48,26.48,26.48,61,0
+TOGA.US,D,20240821,000000,26.59,26.6194,26.52,26.6194,5547,0
+TOGA.US,D,20240822,000000,26.7,26.7,26.4514,26.4514,4617,0
+TOGA.US,D,20240823,000000,26.7018,26.7018,26.7018,26.7018,1,0
+TOGA.US,D,20240826,000000,26.7,26.7,26.6338,26.6338,6000,0
+TOGA.US,D,20240827,000000,26.63,26.6574,26.63,26.6574,5407,0
+TOGA.US,D,20240828,000000,26.5,26.5,26.4162,26.4162,3039,0
+TOGA.US,D,20240829,000000,26.66,26.66,26.4824,26.4824,3283,0
+TOGA.US,D,20240830,000000,26.58,26.6895,26.58,26.6895,4172,0
+TOGA.US,D,20240903,000000,26.6,26.6,26.3655,26.3655,4209,0
+TOGA.US,D,20240904,000000,26.5,26.5,26.3772,26.3772,5008,0
+TOGA.US,D,20240905,000000,26.33,26.36,24.58,26.36,7533,0
+TOGA.US,D,20240906,000000,25.99,26.006,25.99,26.006,4020,0
+TOGA.US,D,20240909,000000,26.315,26.34,26.2254,26.2254,5123,0
+TOGA.US,D,20240910,000000,26.17,26.1931,26.04,26.1931,9282,0
+TOGA.US,D,20240911,000000,26.4,26.4503,26.4,26.4503,4024,0
+TOGA.US,D,20240912,000000,26.53,26.6623,26.53,26.6623,4202,0
+TOGA.US,D,20240913,000000,26.93,27.04,26.93,26.9347,5009,0
+TOGA.US,D,20240916,000000,26.95,27.0449,26.95,27.0449,2004,0
+TOGA.US,D,20240917,000000,27.17,27.17,27.15,27.1511,5197,0
+TOGA.US,D,20240918,000000,27.25,27.25,27.2409,27.2409,2387,0
+TOGA.US,D,20240919,000000,27.66,27.66,27.5382,27.5382,4016,0
+TOGA.US,D,20240920,000000,27.58,27.5956,27.58,27.5956,4153,0
+TOGA.US,D,20240923,000000,27.66,27.7181,27.66,27.7181,3008,0
+TOGA.US,D,20240924,000000,27.9031,27.9031,27.9031,27.9031,3,0
+TOGA.US,D,20240925,000000,27.9491,27.9491,27.91,27.92,6427,0
+TOGA.US,D,20240926,000000,28.05,28.1,27.96,28.075,3893,0
+TOGA.US,D,20240927,000000,28.16,28.16,28.0383,28.0383,12457,0
+TOGA.US,D,20240930,000000,27.845,27.8996,27.84,27.8996,760,0
+TOGA.US,D,20241001,000000,27.91,27.91,27.6,27.6846,5150,0
+TOGA.US,D,20241002,000000,27.65,27.66,27.62,27.6467,5026,0
+TOGA.US,D,20241003,000000,27.38,27.57,27.38,27.485,34867,0
+TOGA.US,D,20241004,000000,27.75,27.8029,27.75,27.8029,473,0
+TOGA.US,D,20241007,000000,27.76,27.79,27.5597,27.5597,4047,0
+TOGA.US,D,20241008,000000,27.74,27.7986,27.74,27.7986,4753,0
+TOGA.US,D,20241009,000000,28.04,28.04,28.037,28.037,3670,0
+TOGA.US,D,20241010,000000,28.07,28.1093,28.07,28.1093,251,0
+TOGA.US,D,20241011,000000,28.58,28.6,28.58,28.583,1031,0
+TOGA.US,D,20241014,000000,28.5791,28.6082,28.538,28.6082,3666,0
+TOGA.US,D,20241015,000000,28.59,28.6181,28.5029,28.5029,1562,0
+TOGA.US,D,20241016,000000,28.53,28.5558,28.48,28.5558,572,0
+TOGA.US,D,20241017,000000,28.55,28.586,28.55,28.586,10029,0
+TOGA.US,D,20241018,000000,28.72,28.82,28.72,28.7792,67657,0
+TOGA.US,D,20241021,000000,28.8,28.85,28.575,28.85,5113,0
+TOGA.US,D,20241022,000000,28.95,28.95,28.9286,28.9286,1039,0
+TOGA.US,D,20241023,000000,28.5,28.5128,28.5,28.5128,1515,0
+TOGA.US,D,20241024,000000,28.57,28.59,28.4966,28.565,14234,0
+TOGA.US,D,20241025,000000,28.76,28.76,28.488,28.488,42497,0
+TOGA.US,D,20241028,000000,28.76,28.77,28.7216,28.76,7262,0
+TOGA.US,D,20241029,000000,28.88,28.89,28.83,28.83,16497,0
+TOGA.US,D,20241030,000000,28.77,28.92,28.7324,28.7324,3787,0
+TOGA.US,D,20241031,000000,28.6299,28.6299,28.4,28.42,5566,0
+TOGA.US,D,20241101,000000,28.76,28.8,28.6237,28.69,50624,0
+TOGA.US,D,20241104,000000,28.6427,28.6427,28.6427,28.6427,85,0
+TOGA.US,D,20241105,000000,28.78,29.0123,28.78,29.0123,3043,0
+TOGA.US,D,20241106,000000,29.62,29.8,29.525,29.8,59401,0
+TOGA.US,D,20241107,000000,29.71,29.92,29.71,29.8622,4540,0
+TOGA.US,D,20241108,000000,30.03,30.03,29.95,29.98,152258,0
+TOGA.US,D,20241111,000000,30.2499,30.4,30.2499,30.35,4348,0
+TOGA.US,D,20241112,000000,30.45,30.45,30.4,30.4455,7614,0
+TOGA.US,D,20241113,000000,30.7196,30.86,30.685,30.73,103304,0
+TOGA.US,D,20241114,000000,30.64,30.64,30.45,30.45,33943,0
+TOGA.US,D,20241115,000000,30.08,30.08,30.03,30.0542,1716,0
+TOGA.US,D,20241118,000000,30.13,30.2924,30.13,30.25,5052,0
+TOGA.US,D,20241119,000000,30.3,30.5794,30.3,30.5794,9918,0
+TOGA.US,D,20241120,000000,30.42,30.77,30.42,30.77,7585,0
+TOGA.US,D,20241121,000000,30.699,30.92,30.65,30.9,39251,0
+TOGA.US,D,20241122,000000,30.85,30.9121,30.79,30.9121,1941,0
+TOGA.US,D,20241125,000000,31.2,31.4,31.2,31.3634,10700,0
+TOGA.US,D,20241126,000000,31.38,31.4899,31.38,31.4593,8281,0
+TOGA.US,D,20241127,000000,31.6246,31.6246,31.44,31.4554,4295,0
+TOGA.US,D,20241129,000000,31.42,31.4587,31.42,31.4587,246,0
+TOGA.US,D,20241202,000000,31.54,31.69,31.54,31.69,4305,0
+TOGA.US,D,20241203,000000,31.78,31.814,31.7186,31.814,2418,0
+TOGA.US,D,20241204,000000,31.8699,32.1361,31.8699,32.1361,8348,0
+TOGA.US,D,20241205,000000,32.13,32.13,31.9727,31.9727,158416,0
+TOGA.US,D,20241206,000000,32.25,32.25,32.14,32.1749,3315,0
+TOGA.US,D,20241209,000000,32.215,32.28,31.8291,31.8291,20229,0
+TOGA.US,D,20241210,000000,31.82,31.94,31.7695,31.7695,3328,0
+TOGA.US,D,20241211,000000,31.91,31.95,31.91,31.9479,1900,0
+TOGA.US,D,20241212,000000,31.92,31.92,31.7918,31.7918,3800,0
+TOGA.US,D,20241213,000000,31.6,31.6,31.535,31.5478,5704,0
+TOGA.US,D,20241216,000000,31.59,31.7,31.56,31.5644,303373,0
+TOGA.US,D,20241217,000000,31.54,31.54,31.38,31.43,3923,0
+TOGA.US,D,20241218,000000,31.39,31.4399,30.297,30.297,4363,0
+TOGA.US,D,20241219,000000,30.37,30.38,30.279,30.279,4016,0
+TOGA.US,D,20241220,000000,30.23,30.75,30.23,30.6244,5986,0
+TOGA.US,D,20241223,000000,30.46,30.52,30.44,30.5069,3152,0
+TOGA.US,D,20241224,000000,30.63,30.6951,30.61,30.6951,2082,0
+TOGA.US,D,20241226,000000,30.67,30.785,30.53,30.75,2661,0
+TOGA.US,D,20241227,000000,30.5199,30.5199,30.2599,30.47,7916,0
+TOGA.US,D,20241230,000000,29.9,30.2,29.9,30.1323,3198,0
+TOGA.US,D,20241231,000000,30.09,30.09,30.0099,30.03,2787,0
+TOGA.US,D,20250102,000000,30.39,30.42,30,30.11,7839,0
+TOGA.US,D,20250103,000000,30.29,30.5183,30.19,30.5183,4552,0
+TOGA.US,D,20250106,000000,30.78,30.78,30.5128,30.5128,21230,0
+TOGA.US,D,20250107,000000,30.67,30.67,30.17,30.1938,22347,0
+TOGA.US,D,20250108,000000,30,30.15,30,30.1082,6726,0
+TOGA.US,D,20250110,000000,29.64,29.8,29.57,29.66,2796,0
+TOGA.US,D,20250113,000000,29.39,29.63,29.38,29.6276,11830,0
+TOGA.US,D,20250114,000000,29.9,29.97,29.67,29.755,5319,0
+TOGA.US,D,20250115,000000,30.41,30.42,30.17,30.1902,1683,0
+TOGA.US,D,20250116,000000,30.32,30.46,30.32,30.3372,9958,0
+TOGA.US,D,20250117,000000,30.59,30.6,30.4912,30.4912,6274,0
+TOGA.US,D,20250121,000000,30.81,31.03,30.78,31.016,7923,0
+TOGA.US,D,20250122,000000,31.21,31.21,31.01,31.01,5670,0
+TOGA.US,D,20250123,000000,30.95,31.2757,30.95,31.2757,1322,0
+TOGA.US,D,20250124,000000,31.49,31.51,31.4561,31.4561,4107,0
+TOGA.US,D,20250127,000000,31.6,31.6,31.09,31.5136,1883,0
+TOGA.US,D,20250128,000000,31.59,31.96,31.59,31.9036,5536,0
+TOGA.US,D,20250129,000000,31.74,31.889,31.725,31.8342,6995,0
+TOGA.US,D,20250130,000000,32.02,32.1999,31.97,32.0724,5633,0
+TOGA.US,D,20250131,000000,32.32,32.32,31.9605,32.0003,18599,0
+TOGA.US,D,20250203,000000,31.65,31.96,31.65,31.8611,8394,0
+TOGA.US,D,20250204,000000,32.22,32.4108,32.1611,32.4108,7024,0
+TOGA.US,D,20250205,000000,31.825,31.9138,31.825,31.9138,4905,0
+TOGA.US,D,20250206,000000,32.1,32.16,32.02,32.1182,5351,0
+TOGA.US,D,20250207,000000,32.1491,32.1491,31.81,31.8193,6042,0
+TOGA.US,D,20250210,000000,32.02,32.1011,32.02,32.1011,5902,0
+TOGA.US,D,20250211,000000,31.95,32.11,31.95,32.0434,21542,0
+TOGA.US,D,20250212,000000,32.14,32.329,32.14,32.3255,16374,0
+TOGA.US,D,20250213,000000,32.47,32.653,32.32,32.653,10693,0
+TOGA.US,D,20250214,000000,32.82,32.8781,32.73,32.8781,22689,0
+TOGA.US,D,20250218,000000,33.08,33.098,32.9725,33.098,6635,0
+TOGA.US,D,20250219,000000,32.75,33,32.67,32.9225,7373,0
+TOGA.US,D,20250220,000000,32.59,32.75,32.11,32.34,18395,0
+TOGA.US,D,20250221,000000,32.66,32.7,31.7999,31.826,3491,0
+TOGA.US,D,20250224,000000,31.81,31.84,31.4035,31.76,5975,0
+TOGA.US,D,20250225,000000,31.25,31.3,30.99,31.2598,4724,0
+TOGA.US,D,20250226,000000,31.56,31.655,31.34,31.3459,4640,0
+TOGA.US,D,20250227,000000,30.899,31.31,30.8543,30.8543,5233,0
+TOGA.US,D,20250228,000000,31.03,31.209,30.83,31.209,8497,0
+TOGA.US,D,20250303,000000,31.36,31.48,30.5816,30.5816,3734,0
+TOGA.US,D,20250304,000000,30.18,30.55,29.775,30.2501,8675,0
+TOGA.US,D,20250305,000000,30.58,30.84,30.34,30.837,6083,0
+TOGA.US,D,20250306,000000,30.325,30.62,29.84,29.91,3001,0
+TOGA.US,D,20250307,000000,29.71,29.831,29.0004,29.831,3470,0
+TOGA.US,D,20250310,000000,29,29,28.53,28.7134,5835,0
+TOGA.US,D,20250311,000000,29,29,28.595,28.6818,3282,0
+TOGA.US,D,20250312,000000,28.61,28.754,28.525,28.754,1839,0
+TOGA.US,D,20250313,000000,28.66,28.66,28.26,28.4127,3552,0
+TOGA.US,D,20250314,000000,28.97,29.07,28.74,29.0082,53351,0
+TOGA.US,D,20250317,000000,29.33,29.76,29.33,29.6553,2607,0
+TOGA.US,D,20250318,000000,29.3899,29.3899,29.24,29.3095,4839,0
+TOGA.US,D,20250319,000000,29.45,29.89,29.45,29.8079,4325,0
+TOGA.US,D,20250320,000000,29.72,29.924,29.7,29.81,11079,0
+TOGA.US,D,20250321,000000,29.51,29.7399,29.44,29.7355,788,0
+TOGA.US,D,20250324,000000,30.2,30.2658,30.2,30.2658,1709,0
+TOGA.US,D,20250325,000000,30.26,30.34,30.17,30.25,3295,0
+TOGA.US,D,20250326,000000,30.08,30.109,29.875,29.9643,1121,0
+TOGA.US,D,20250327,000000,29.83,30.1748,29.83,29.9988,10016,0
+TOGA.US,D,20250328,000000,29.7399,29.7399,29.1106,29.1106,3304,0
+TOGA.US,D,20250331,000000,28.52,29,28.52,28.9989,2892,0
+TOGA.US,D,20250401,000000,28.92,29.2,28.88,29.1188,7095,0
+TOGA.US,D,20250402,000000,29.1694,29.6399,29.16,29.5716,3734,0
+TOGA.US,D,20250403,000000,28.209,28.23,27.84,27.8508,263364,0
+TOGA.US,D,20250404,000000,26.7207,26.88,26.3,26.3541,10034,0
+TOGA.US,D,20250407,000000,25.19,26.52,25.19,26.128,7401,0
+TOGA.US,D,20250408,000000,27.3299,27.4,25.855,25.88,9633,0
+TOGA.US,D,20250409,000000,25.85,28.89,25.85,28.7418,16261,0
+TOGA.US,D,20250410,000000,27.8818,27.8818,27.41,27.4712,7377,0
+TOGA.US,D,20250411,000000,27.5,27.7732,27.19,27.7151,3594,0
+TOGA.US,D,20250414,000000,27.95,28.16,27.68,27.8015,14911,0
+TOGA.US,D,20250415,000000,27.73,28.06,27.73,27.94,6159,0
+TOGA.US,D,20250416,000000,27.68,27.68,27.4072,27.4072,785,0
+TOGA.US,D,20250417,000000,27.66,27.8299,27.6,27.6343,1653,0
+TOGA.US,D,20250421,000000,27.0999,27.0999,26.74,26.9933,2260,0
+TOGA.US,D,20250422,000000,27.6199,28.01,27.5401,27.8066,7180,0
+TOGA.US,D,20250423,000000,29.1,29.1,28.27,28.3789,272368,0
+TOGA.US,D,20250424,000000,28.3401,29.0966,28.3401,29.0966,54109,0
+TOGA.US,D,20250425,000000,29.0408,29.37,29.01,29.3593,3158,0
+TOGA.US,D,20250428,000000,29.49,29.49,29.29,29.4402,542,0
+TOGA.US,D,20250429,000000,29.35,29.69,29.35,29.6873,21555,0
+TOGA.US,D,20250430,000000,29.06,29.8364,29.05,29.8364,2308,0
+TOGA.US,D,20250501,000000,29.875,30.0599,29.8574,29.8574,5883,0
+TOGA.US,D,20250502,000000,30.395,30.6199,30.1912,30.4512,1839,0
+TOGA.US,D,20250505,000000,30.7185,30.9399,30.6266,30.6266,1864,0
+TOGA.US,D,20250506,000000,30.36,30.53,30.29,30.3912,3306,0
+TOGA.US,D,20250507,000000,30.8089,30.8614,30.7576,30.8614,1552,0
+TOGA.US,D,20250508,000000,31.1499,31.4699,31.08,31.2446,35461,0
+TOGA.US,D,20250509,000000,31.15,31.17,31.1247,31.1247,1863,0
+TOGA.US,D,20250512,000000,31.92,32.239,31.92,32.1933,8077,0
+TOGA.US,D,20250513,000000,32.44,32.62,32.44,32.5395,1159,0
+TOGA.US,D,20250514,000000,32.76,32.8206,32.53,32.8206,1344,0
+TOGA.US,D,20250515,000000,32.61,32.7299,32.54,32.6602,1903,0
+TOGA.US,D,20250516,000000,32.9299,33.1,32.9299,33.1,679,0
+TOGA.US,D,20250519,000000,32.96,33.0688,32.68,33.0688,3484,0
+TOGA.US,D,20250520,000000,33.01,33.08,32.9,32.9258,5746,0
+TOGA.US,D,20250521,000000,32.665,32.72,32.2361,32.2361,10906,0
+TOGA.US,D,20250522,000000,32.35,32.42,32.293,32.293,9159,0
+TOGA.US,D,20250523,000000,32.04,32.31,32.0207,32.1701,1790,0
+TOGA.US,D,20250527,000000,32.5387,32.745,32.5387,32.7446,4210,0
+TOGA.US,D,20250528,000000,32.62,32.63,32.6145,32.6278,1813,0
+TOGA.US,D,20250529,000000,32.5293,32.81,32.3796,32.3796,1181,0
+TOGA.US,D,20250530,000000,32.3,32.5667,32.29,32.5667,1506,0
+TOGA.US,D,20250602,000000,32.42,32.6263,32.35,32.6263,1574,0
+TOGA.US,D,20250603,000000,32.5699,32.88,32.5699,32.7856,3104,0
+TOGA.US,D,20250604,000000,32.94,33.0939,32.94,33.0939,1967,0
+TOGA.US,D,20250605,000000,33.29,33.52,33.1996,33.1996,2539,0
+TOGA.US,D,20250606,000000,33.47,33.6599,33.47,33.6415,3068,0
+TOGA.US,D,20250609,000000,33.62,33.62,33.55,33.55,5407,0
+TOGA.US,D,20250610,000000,33.48,33.4986,33.37,33.4986,5618,0
+TOGA.US,D,20250611,000000,33.78,33.78,33.548,33.548,5231,0
+TOGA.US,D,20250612,000000,33.3,33.365,33.118,33.118,10010,0
+TOGA.US,D,20250613,000000,32.75,32.75,32.4212,32.4212,2294,0
+TOGA.US,D,20250616,000000,32.86,33.16,32.76,33.0908,3864,0
+TOGA.US,D,20250617,000000,32.99,33.21,32.9655,32.9655,3680,0
+TOGA.US,D,20250618,000000,32.915,33.1799,32.915,32.9597,7878,0
+TOGA.US,D,20250620,000000,33.17,33.18,32.8519,32.9194,6484,0
+TOGA.US,D,20250623,000000,33.19,33.4198,32.85,33.4198,4192,0
+TOGA.US,D,20250624,000000,33.8799,34.1499,33.73,34.092,19312,0
+TOGA.US,D,20250625,000000,34,34.07,33.71,33.7473,19707,0
+TOGA.US,D,20250626,000000,33.75,34.0761,33.7,34.0761,2760,0
+TOGA.US,D,20250627,000000,34.225,34.5299,34.14,34.48,8536,0
+TOGA.US,D,20250630,000000,34.71,34.74,34.53,34.6549,19029,0
+TOGA.US,D,20250701,000000,34.675,34.675,34.34,34.5388,5587,0
+TOGA.US,D,20250702,000000,34.53,34.6399,34.38,34.5208,2618,0
+TOGA.US,D,20250703,000000,34.7599,34.815,34.7,34.7811,2031,0
+TOGA.US,D,20250707,000000,34.84,34.84,34.615,34.7199,1501,0
+TOGA.US,D,20250708,000000,34.79,34.83,34.55,34.6482,6046,0
+TOGA.US,D,20250709,000000,34.89,34.9398,34.77,34.9398,7200,0
+TOGA.US,D,20250710,000000,34.839,35.07,34.815,34.9725,5948,0
+TOGA.US,D,20250711,000000,34.79,34.79,34.5201,34.555,6645,0
+TOGA.US,D,20250714,000000,34.56,34.67,34.51,34.6502,15966,0
+TOGA.US,D,20250715,000000,34.7358,34.8,34.25,34.25,5765,0
+TOGA.US,D,20250716,000000,34.2808,34.4332,34.2808,34.4332,1464,0
+TOGA.US,D,20250717,000000,34.59,34.8345,34.56,34.8258,3404,0
+TOGA.US,D,20250718,000000,34.88,34.98,34.8094,34.9306,2968,0
+TOGA.US,D,20250721,000000,35.02,35.25,34.96,35.045,3313,0
+TOGA.US,D,20250722,000000,35.13,35.331,34.9499,35.331,17510,0
+TOGA.US,D,20250723,000000,35.37,35.519,35.35,35.4433,7803,0
+TOGA.US,D,20250724,000000,35.54,35.54,35.27,35.2704,6398,0
+TOGA.US,D,20250725,000000,35.119,35.2967,35.06,35.2967,10390,0
+TOGA.US,D,20250728,000000,35.2574,35.27,35.1196,35.1196,11258,0
+TOGA.US,D,20250729,000000,34.91,34.93,34.53,34.7087,8882,0
+TOGA.US,D,20250730,000000,34.9599,35.23,34.9,34.98,29942,0
+TOGA.US,D,20250731,000000,34.87,35.03,34.308,34.308,13362,0
+TOGA.US,D,20250801,000000,33.32,33.79,33.32,33.5071,10113,0
+TOGA.US,D,20250804,000000,33.85,34.195,33.82,34.195,2343,0
+TOGA.US,D,20250805,000000,34.07,34.169,34.01,34.0517,1803,0
+TOGA.US,D,20250806,000000,34.26,34.39,34.11,34.3119,12425,0
+TOGA.US,D,20250807,000000,34.6,34.6,34.0915,34.3452,4340,0
+TOGA.US,D,20250808,000000,34.21,34.39,33.8287,33.8486,11649,0
+TOGA.US,D,20250811,000000,33.7255,33.8,33.626,33.626,28146,0
+TOGA.US,D,20250812,000000,33.88,34.3029,33.88,34.3029,8176,0
+TOGA.US,D,20250813,000000,34.4,34.8017,34.4,34.8017,3885,0
+TOGA.US,D,20250814,000000,34.365,34.5299,34.365,34.4914,4050,0
+TOGA.US,D,20250815,000000,34.5,34.7295,34.5,34.6027,1280,0
+TOGA.US,D,20250818,000000,34.8499,34.8999,34.78,34.8344,9763,0
+TOGA.US,D,20250819,000000,34.8099,34.8099,34.5321,34.5321,788,0
+TOGA.US,D,20250820,000000,34.26,34.3408,34.08,34.3408,4389,0
+TOGA.US,D,20250821,000000,34.03,34.0378,33.99,34.0378,646,0
+TOGA.US,D,20250822,000000,34.3,34.9999,34.3,34.9432,964,0
+TOGA.US,D,20250825,000000,34.7393,34.7393,34.565,34.565,3171,0
+TOGA.US,D,20250826,000000,34.5933,34.5933,34.45,34.5312,22064,0
+TOGA.US,D,20250827,000000,34.754,34.8699,34.754,34.8534,575,0
+TOGA.US,D,20250828,000000,35.06,35.06,34.9,34.9622,1490,0
+TOGA.US,D,20250829,000000,34.731,34.789,34.731,34.789,537,0
+TOGA.US,D,20250902,000000,34.48,34.48,34.11,34.4371,15180,0
+TOGA.US,D,20250903,000000,34.57,34.6,34.45,34.5924,48548,0
+TOGA.US,D,20250904,000000,34.66,34.9753,34.59,34.9753,9194,0
+TOGA.US,D,20250905,000000,35.25,35.25,34.88,35.0317,36884,0
+TOGA.US,D,20250908,000000,35.06,35.44,35.05,35.4366,23499,0
+TOGA.US,D,20250909,000000,35.245,35.39,35.24,35.3735,11396,0
+TOGA.US,D,20250910,000000,35.06,35.4,35.01,35.0638,13562,0
+TOGA.US,D,20250911,000000,35.2515,35.85,35.2515,35.8212,62664,0
+TOGA.US,D,20250912,000000,35.77,35.94,35.7372,35.928,11439,0
+TOGA.US,D,20250915,000000,36.3,36.3303,36.25,36.2505,23871,0
+TOGA.US,D,20250916,000000,36.08,36.25,35.7801,36.1737,28315,0
+TOGA.US,D,20250917,000000,36.169,36.169,35.98,36.016,7368,0
+TOGA.US,D,20250918,000000,36.215,36.545,36.215,36.5424,4855,0
+TOGA.US,D,20250919,000000,36.55,36.55,36.38,36.4715,69915,0
+TOGA.US,D,20250922,000000,36.4,36.5406,36.21,36.52,29058,0
+TOGA.US,D,20250923,000000,36.545,36.5991,36.1953,36.1953,6511,0
+TOGA.US,D,20250924,000000,36.12,36.1201,35.8472,35.8815,3648,0
+TOGA.US,D,20250925,000000,35.51,35.71,35.33,35.6678,5341,0
+TOGA.US,D,20250926,000000,35.6366,35.7781,35.62,35.7781,1598,0
+TOGA.US,D,20250929,000000,35.9627,36.065,35.865,36.0644,3812,0
+TOGA.US,D,20250930,000000,35.935,35.935,35.5,35.5748,2725,0
+TOGA.US,D,20251001,000000,35.391,35.4199,35.375,35.3829,2310,0
+TOGA.US,D,20251002,000000,35.35,35.6394,35.28,35.591,6206,0
+TOGA.US,D,20251003,000000,35.69,35.81,35.5745,35.5945,6427,0
+TOGA.US,D,20251006,000000,35.51,35.71,35.435,35.71,621,0
+TOGA.US,D,20251007,000000,35.71,35.71,35.14,35.2053,1779,0
+TOGA.US,D,20251008,000000,35.2688,35.4233,35.2688,35.4233,1547,0
+TOGA.US,D,20251009,000000,35.43,35.43,35.0348,35.0348,4212,0
+TOGA.US,D,20251010,000000,35.0831,35.0831,33.9372,33.9372,1636,0
+TOGA.US,D,20251013,000000,34.4501,34.5416,34.44,34.5416,1554,0
+TOGA.US,D,20251014,000000,34.06,34.79,34.06,34.71,4563,0
+TOGA.US,D,20251015,000000,34.97,35.0473,34.6,34.6679,10740,0
+TOGA.US,D,20251016,000000,34.84,34.84,34.0601,34.2235,1239,0
+TOGA.US,D,20251017,000000,34.31,34.37,34.18,34.3607,2632,0
+TOGA.US,D,20251020,000000,34.71,34.76,34.63,34.75,7239,0
+TOGA.US,D,20251021,000000,35.2108,35.2108,35.17,35.1735,1069,0
+TOGA.US,D,20251022,000000,35.03,35.16,34.87,34.913,1367,0
+TOGA.US,D,20251023,000000,34.9348,35.238,34.9348,35.238,824,0
+TOGA.US,D,20251024,000000,35.5,35.56,35.3046,35.3046,23209,0
+TOGA.US,D,20251027,000000,35.54,35.6699,35.48,35.565,28169,0
+TOGA.US,D,20251028,000000,35.5,35.52,35.3668,35.3668,1060,0
+TOGA.US,D,20251029,000000,34.86,34.9299,34.48,34.58,6748,0
+TOGA.US,D,20251030,000000,34.01,34.555,34.01,34.03,1864,0
+TOGA.US,D,20251031,000000,34.4128,34.4256,34.35,34.4256,4243,0
+TOGA.US,D,20251103,000000,34.405,34.45,34.405,34.4364,5841,0
+TOGA.US,D,20251104,000000,33.71,34.1,33.7,33.8691,20038,0
+TOGA.US,D,20251105,000000,33.8801,34.15,33.8801,33.9687,1008,0
+TOGA.US,D,20251106,000000,33.73,33.7301,33.2268,33.2268,7792,0
+TOGA.US,D,20251107,000000,32.91,33.4009,32.8,33.4009,1639,0
+TOGA.US,D,20251110,000000,33.488,33.53,33.3701,33.53,2459,0
+TOGA.US,D,20251111,000000,33.594,33.6384,33.58,33.6384,4745,0
+TOGA.US,D,20251112,000000,33.845,33.845,33.654,33.655,2221,0
+TOGA.US,D,20251113,000000,33.41,33.4101,32.9045,32.9045,2011,0
+TOGA.US,D,20251114,000000,32.675,32.9802,32.54,32.8586,1833,0
+TOGA.US,D,20251117,000000,32.79,32.79,32.3346,32.3346,1067,0
+TOGA.US,D,20251118,000000,32.22,32.47,32.03,32.4222,2232,0
+TOGA.US,D,20251119,000000,32.2243,32.41,32.03,32.1634,2244,0
+TOGA.US,D,20251120,000000,32.294,32.294,31.1418,31.1418,1144,0
+TOGA.US,D,20251121,000000,31.49,31.96,31.31,31.8848,10397,0
+TOGA.US,D,20251124,000000,31.9,32.1445,31.9,32.0907,1626,0
+TOGA.US,D,20251125,000000,32.355,32.8955,32.355,32.8866,849,0
+TOGA.US,D,20251126,000000,33.04,33.3,33.04,33.1475,7344,0
+TOGA.US,D,20251128,000000,33.555,33.555,33.4977,33.4977,252,0
+TOGA.US,D,20251201,000000,33.295,33.6699,33.13,33.4166,10223,0
+TOGA.US,D,20251202,000000,33.42,33.706,33.42,33.6193,805,0
+TOGA.US,D,20251203,000000,33.55,33.87,33.55,33.8127,814,0
+TOGA.US,D,20251204,000000,33.699,33.92,33.685,33.8384,822,0
+TOGA.US,D,20251205,000000,34.03,34.24,34.02,34.0239,777,0
+TOGA.US,D,20251208,000000,34.0645,34.07,34.06,34.07,779,0
+TOGA.US,D,20251209,000000,34.11,34.2872,33.95,34.2736,9254,0
+TOGA.US,D,20251210,000000,34.08,34.4497,34.08,34.3514,640,0
+TOGA.US,D,20251211,000000,34.34,34.556,34.31,34.5328,6671,0
+TOGA.US,D,20251212,000000,34.74,34.7899,34.55,34.609,5743,0
+TOGA.US,D,20251215,000000,34.3224,34.3224,34.1218,34.1222,14419,0
+TOGA.US,D,20251216,000000,34.28,34.2801,34.0136,34.067,10516,0
+TOGA.US,D,20251217,000000,34.35,34.35,33.944,33.944,78039,0
+TOGA.US,D,20251218,000000,34.36,34.44285,34.36,34.3851,3477,0
+TOGA.US,D,20251219,000000,34.586,34.6001,34.5439,34.5439,1293,0
+TOGA.US,D,20251222,000000,34.9088,34.9088,34.7,34.7444,2291,0
+TOGA.US,D,20251223,000000,34.64,34.6401,34.53,34.53,1377,0
+TOGA.US,D,20251224,000000,34.53,34.7815,34.53,34.756,617,0
+TOGA.US,D,20251226,000000,34.8348,34.93,34.82,34.93,8110,0
+TOGA.US,D,20251229,000000,34.87,34.87,34.7106,34.75,623,0
+TOGA.US,D,20251230,000000,34.72,34.72,34.62,34.628,1830,0
+TOGA.US,D,20251231,000000,34.468,34.468,34.2744,34.2744,2001,0
+TOGA.US,D,20260102,000000,34.132,34.2711,34.132,34.1752,937,0
+TOGA.US,D,20260105,000000,34.5,35.17,34.35,34.7578,1374,0
+TOGA.US,D,20260106,000000,34.83,35.2365,34.83,35.2365,7850,0
+TOGA.US,D,20260107,000000,35.12,35.1201,35.038,35.038,11695,0
+TOGA.US,D,20260108,000000,35.13,35.13,35.0719,35.0719,364,0
+TOGA.US,D,20260109,000000,34.92,34.9764,34.88,34.9764,1309,0
+TOGA.US,D,20260112,000000,34.81,34.8599,34.81,34.8599,220,0
+TOGA.US,D,20260113,000000,34.46,34.81,34.43,34.6127,179024,0
+TOGA.US,D,20260114,000000,34.14,34.3037,34.14,34.3037,3353,0
+TOGA.US,D,20260115,000000,34.18,34.18,33.9457,33.9457,993,0
+TOGA.US,D,20260116,000000,33.68,33.7901,33.67,33.7052,10472,0
+TOGA.US,D,20260120,000000,33.39,33.44,33.02,33.0377,4031,0
+TOGA.US,D,20260121,000000,33.04,33.1501,33.02,33.0977,2280,0
+TOGA.US,D,20260122,000000,33.4,33.4182,33.34,33.4182,7967,0
+TOGA.US,D,20260123,000000,33.48,33.48,33.4649,33.4649,675,0
+TOGA.US,D,20260126,000000,33.57,33.6,33.47,33.5297,39370,0
+TOGA.US,D,20260127,000000,33.39,33.46,33.28,33.3364,1356,0
+TOGA.US,D,20260128,000000,33.37,33.4,32.98,32.98,8409,0
+TOGA.US,D,20260130,000000,32,32.43,32,32.0764,3444,0
+TOGA.US,D,20260202,000000,32.36,32.36,31.93,32.0865,1268,0
+TOGA.US,D,20260203,000000,31.1,31.1,30.68,30.9228,3438,0
+TOGA.US,D,20260204,000000,30.7385,30.91,30.56,30.8808,3958,0
+TOGA.US,D,20260205,000000,30.0499,30.1604,29.69,29.7565,2641,0
+TOGA.US,D,20260206,000000,29.88,30.0684,29.875,30.0684,5189,0
+TOGA.US,D,20260209,000000,30.3,30.415,30.3,30.3522,473,0
+TOGA.US,D,20260210,000000,30.8901,31.05,30.6729,30.6729,52884,0
+TOGA.US,D,20260211,000000,29.94,29.9453,29.79,29.9453,8625,0
+TOGA.US,D,20260212,000000,29.785,30.07,28.7979,28.7979,30853,0
+TOGA.US,D,20260213,000000,28.89,28.98,28.8,28.8,1307,0
+TOGA.US,D,20260217,000000,28.945,29.23,28.47,29.2138,31014,0
+TOGA.US,D,20260218,000000,29.79,30.24,29.79,30.15,9537,0
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/trn.us.txt b/daily/us/nyse stocks/2/trn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7ea8673a1f5a2306e4edd09a85948eb1fd51b5b2
--- /dev/null
+++ b/daily/us/nyse stocks/2/trn.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TRN.US,D,20050225,000000,7.28985,7.49659,7.23942,7.45771,1467161.0185741,0
+TRN.US,D,20050228,000000,7.45771,7.53567,7.40306,7.48464,3105543.7151727,0
+TRN.US,D,20050301,000000,7.47318,7.70725,7.47318,7.61725,4010932.0088336,0
+TRN.US,D,20050302,000000,7.6289,7.69559,7.46554,7.69138,5656244.8514128,0
+TRN.US,D,20050303,000000,7.69138,7.89469,7.61333,7.676,10572559.02736,0
+TRN.US,D,20050304,000000,7.676,7.67963,7.37916,7.4343,6229949.0270085,0
+TRN.US,D,20050307,000000,7.43019,7.43019,7.29406,7.40698,4658513.1539064,0
+TRN.US,D,20050308,000000,7.37916,7.43793,7.37916,7.40698,1863864.1399483,0
+TRN.US,D,20050309,000000,7.40698,7.42245,7.24686,7.27428,2568779.5559521,0
+TRN.US,D,20050310,000000,7.27848,7.35987,7.1922,7.35987,3375662.1603701,0
+TRN.US,D,20050311,000000,7.32902,7.40306,7.28985,7.35987,1176651.3820945,0
+TRN.US,D,20050314,000000,7.34851,7.46124,7.325,7.36389,762632.59613533,0
+TRN.US,D,20050315,000000,7.37916,7.66807,7.37916,7.64104,2482593.3320481,0
+TRN.US,D,20050316,000000,7.60186,7.6526,7.36389,7.39111,1718418.8881995,0
+TRN.US,D,20050317,000000,7.40698,7.4343,7.32902,7.34851,929624.91440567,0
+TRN.US,D,20050318,000000,7.35987,7.66807,7.35576,7.58982,3209446.8925037,0
+TRN.US,D,20050321,000000,7.55104,7.59413,7.49659,7.55868,2080116.9610241,0
+TRN.US,D,20050322,000000,7.55868,7.73036,7.55466,7.62125,1976226.0367876,0
+TRN.US,D,20050323,000000,7.58982,7.58982,7.4105,7.4343,1534106.8209793,0
+TRN.US,D,20050324,000000,7.47318,7.54712,7.45771,7.45771,1463695.4350382,0
+TRN.US,D,20050328,000000,7.51206,7.55104,7.34077,7.35576,2020085.9882314,0
+TRN.US,D,20050329,000000,7.35576,7.37916,7.09496,7.16155,1766514.3259447,0
+TRN.US,D,20050330,000000,7.1922,7.28212,7.12219,7.28212,2179770.3567769,0
+TRN.US,D,20050331,000000,7.25479,7.34077,7.18447,7.32138,1478706.4967827,0
+TRN.US,D,20050401,000000,7.32138,7.4343,7.22766,7.25891,1316328.4896493,0
+TRN.US,D,20050404,000000,7.25891,7.25891,6.92768,7.1922,3933205.5255292,0
+TRN.US,D,20050405,000000,7.17663,7.21923,7.13423,7.18447,1631841.5863656,0
+TRN.US,D,20050406,000000,7.18447,7.30179,7.17663,7.18447,1455231.6100739,0
+TRN.US,D,20050407,000000,7.16155,7.25479,7.11817,7.2353,1449461.4236975,0
+TRN.US,D,20050408,000000,7.20004,7.20004,7.04433,7.05216,1389815.4022876,0
+TRN.US,D,20050411,000000,7.06372,7.08331,6.97019,7.017,1912735.6070062,0
+TRN.US,D,20050412,000000,7.017,7.017,6.76345,6.92768,2634962.6032304,0
+TRN.US,D,20050413,000000,6.91153,6.95883,6.65836,6.6663,2018931.1340832,0
+TRN.US,D,20050414,000000,6.6663,6.67384,6.44791,6.44791,2136677.2448249,0
+TRN.US,D,20050415,000000,6.45143,6.45946,6.18701,6.22177,3441845.2076483,0
+TRN.US,D,20050418,000000,6.23774,6.30355,6.17869,6.25684,2256344.0281154,0
+TRN.US,D,20050419,000000,6.31931,6.36583,6.25684,6.30355,2020864.0597265,0
+TRN.US,D,20050420,000000,6.32696,6.3344,6.18701,6.20228,2077806.2316364,0
+TRN.US,D,20050421,000000,6.28808,6.38964,6.23774,6.37416,1362889.2273196,0
+TRN.US,D,20050422,000000,6.3818,6.39346,6.20228,6.28808,1120474.0074941,0
+TRN.US,D,20050425,000000,6.32696,6.36583,6.24116,6.2916,584098.88402109,0
+TRN.US,D,20050426,000000,6.2916,6.38964,6.19073,6.28387,1310938.1491998,0
+TRN.US,D,20050427,000000,6.25684,6.27211,6.13197,6.13197,1515644.4709756,0
+TRN.US,D,20050428,000000,6.1594,6.18701,6.03864,6.03864,966949.88216372,0
+TRN.US,D,20050429,000000,6.07732,6.10866,5.95677,6.06948,1472547.2746589,0
+TRN.US,D,20050502,000000,6.08134,6.26066,5.99594,6.25684,2022017.8927835,0
+TRN.US,D,20050503,000000,6.25684,6.29552,6.14744,6.25684,3600760.6945194,0
+TRN.US,D,20050504,000000,6.78324,7.15382,6.6663,7.13805,6458891.9695293,0
+TRN.US,D,20050505,000000,7.09878,7.10318,6.75591,6.77129,3457615.9612463,0
+TRN.US,D,20050506,000000,6.80204,7.00124,6.78324,6.98204,2432571.0952068,0
+TRN.US,D,20050509,000000,6.98204,7.08331,6.85727,7.00907,1757665.5495976,0
+TRN.US,D,20050510,000000,6.98987,7.08331,6.92358,6.98204,1551429.6332027,0
+TRN.US,D,20050511,000000,6.98204,7.17663,6.97822,7.11484,1239757.8815843,0
+TRN.US,D,20050512,000000,7.11484,7.11484,6.8418,6.88802,1347882.2499399,0
+TRN.US,D,20050513,000000,6.91153,6.9743,6.7754,6.86501,1572968.5309948,0
+TRN.US,D,20050516,000000,6.87696,6.9934,6.87294,6.9934,749547.31239567,0
+TRN.US,D,20050517,000000,7.00124,7.09878,6.91966,7.08331,841506.78594958,0
+TRN.US,D,20050518,000000,7.12219,7.42656,7.12219,7.38367,1414443.1009623,0
+TRN.US,D,20050519,000000,7.38367,7.44958,7.34851,7.4343,1778054.6986974,0
+TRN.US,D,20050520,000000,7.44185,7.44185,7.29406,7.32138,929240.98411412,0
+TRN.US,D,20050523,000000,7.34851,7.49659,7.34851,7.47318,891142.02922579,0
+TRN.US,D,20050524,000000,7.40698,7.44958,7.36389,7.41472,494449.11876363,0
+TRN.US,D,20050525,000000,7.3678,7.3678,7.20004,7.26301,843431.5428633,0
+TRN.US,D,20050526,000000,7.34077,7.55868,7.34077,7.49659,1348646.0261581,0
+TRN.US,D,20050527,000000,7.53567,7.55868,7.48895,7.50844,689520.42396779,0
+TRN.US,D,20050531,000000,7.51206,7.63282,7.50442,7.55104,1868097.5840672,0
+TRN.US,D,20050601,000000,7.56661,7.78873,7.56269,7.6289,1194345.8715151,0
+TRN.US,D,20050602,000000,7.64104,7.86992,7.58982,7.83554,1437151.1481794,0
+TRN.US,D,20050603,000000,7.84719,7.85033,7.71939,7.76924,982721.65685296,0
+TRN.US,D,20050606,000000,7.76924,7.81958,7.70313,7.81546,885373.88503186,0
+TRN.US,D,20050607,000000,7.8235,8.01329,7.81546,7.88657,1746508.0860453,0
+TRN.US,D,20050608,000000,7.88989,7.95248,7.75709,7.79617,1289388.0194045,0
+TRN.US,D,20050609,000000,7.79176,7.98509,7.74515,7.95658,1273235.3776973,0
+TRN.US,D,20050610,000000,8.64379,8.76346,8.39347,8.62754,5558507.0227529,0
+TRN.US,D,20050613,000000,8.62754,8.67572,8.48768,8.54096,1742273.6208352,0
+TRN.US,D,20050614,000000,8.51883,8.65123,8.49914,8.63194,1395592.7363023,0
+TRN.US,D,20050615,000000,8.6721,8.67572,8.55017,8.5959,1073910.2065502,0
+TRN.US,D,20050616,000000,8.62754,8.67572,8.56515,8.577,1867322.5758458,0
+TRN.US,D,20050617,000000,8.577,8.68042,8.53754,8.61216,1748818.815433,0
+TRN.US,D,20050620,000000,8.61216,8.65387,8.45948,8.48298,1092382.7674659,0
+TRN.US,D,20050621,000000,8.48298,8.63664,8.48298,8.58062,1002348.0508256,0
+TRN.US,D,20050622,000000,8.60471,8.8096,8.5959,8.78923,1704567.7860592,0
+TRN.US,D,20050623,000000,8.78923,8.78923,8.53038,8.577,1130477.6379894,0
+TRN.US,D,20050624,000000,8.55017,8.55017,8.33853,8.3682,2008544.5943876,0
+TRN.US,D,20050627,000000,8.3682,8.3682,8.15951,8.24529,1661086.6594509,0
+TRN.US,D,20050628,000000,8.28525,8.47505,8.2688,8.43098,1060063.1887747,0
+TRN.US,D,20050629,000000,8.40816,8.44704,8.32032,8.36046,898463.25313631,0
+TRN.US,D,20050630,000000,8.41159,8.48768,8.27762,8.3255,973103.9988316,0
+TRN.US,D,20050701,000000,8.35067,8.47965,8.26175,8.40023,960790.66003983,0
+TRN.US,D,20050705,000000,8.40023,8.49376,8.27409,8.42217,1570663.9281543,0
+TRN.US,D,20050706,000000,8.39347,8.41531,8.22668,8.23316,1237443.0678318,0
+TRN.US,D,20050707,000000,8.15951,8.26175,8.07979,8.23697,1229751.1878154,0
+TRN.US,D,20050708,000000,8.27762,8.38113,8.21033,8.35674,1575282.323656,0
+TRN.US,D,20050711,000000,8.41159,8.66044,8.41159,8.63664,1586054.8358256,0
+TRN.US,D,20050712,000000,8.66044,8.79755,8.63948,8.68042,1021591.535598,0
+TRN.US,D,20050713,000000,8.72126,9.12642,8.72126,8.96179,2664205.6341331,0
+TRN.US,D,20050714,000000,8.99283,9.01545,8.8096,8.87785,1275544.0649026,0
+TRN.US,D,20050715,000000,8.85366,9.03866,8.79755,8.98519,1021969.3393424,0
+TRN.US,D,20050718,000000,8.98519,9.02868,8.91027,8.97393,791869.50049097,0
+TRN.US,D,20050719,000000,9.00605,9.0937,8.97393,9.08332,1165493.9185422,0
+TRN.US,D,20050720,000000,9.08332,9.26714,9.01545,9.24383,1177808.2784251,0
+TRN.US,D,20050721,000000,9.25255,9.35764,9.18879,9.25833,1711881.8623313,0
+TRN.US,D,20050722,000000,9.23405,9.36253,9.23032,9.33119,1043517.4269551,0
+TRN.US,D,20050725,000000,9.32629,9.388,9.16852,9.20035,1162801.3010454,0
+TRN.US,D,20050726,000000,9.26714,9.37918,9.23032,9.32238,1031972.9698377,0
+TRN.US,D,20050727,000000,9.7484,9.85122,9.56232,9.60149,3159805.5226802,0
+TRN.US,D,20050728,000000,9.61716,9.71118,9.57798,9.66613,1831159.6098743,0
+TRN.US,D,20050729,000000,9.64557,9.7053,9.56232,9.62892,1215129.1618184,0
+TRN.US,D,20050801,000000,9.71999,9.85122,9.68473,9.75525,1743048.6290567,0
+TRN.US,D,20050802,000000,9.85122,9.99809,9.81989,9.87375,1978142.6249716,0
+TRN.US,D,20050803,000000,9.86983,9.91297,9.76602,9.76602,1216672.0306229,0
+TRN.US,D,20050804,000000,9.91297,9.99522,9.52314,9.58582,1757665.5495976,0
+TRN.US,D,20050805,000000,9.63969,9.8003,9.61716,9.72489,1556816.9103787,0
+TRN.US,D,20050808,000000,9.7484,9.76602,9.46047,9.53882,1215517.1764747,0
+TRN.US,D,20050809,000000,9.60149,9.61324,9.46439,9.52314,706834.04637042,0
+TRN.US,D,20050810,000000,9.58582,9.61716,9.45263,9.56232,879984.56567345,0
+TRN.US,D,20050811,000000,9.58582,9.61716,9.52314,9.59757,797641.7290497,0
+TRN.US,D,20050812,000000,9.59268,9.60149,9.31846,9.46439,1029669.3880884,0
+TRN.US,D,20050815,000000,9.4781,9.56232,9.33119,9.51629,722616.03197167,0
+TRN.US,D,20050816,000000,9.51629,9.51629,9.24089,9.28751,674512.42549683,0
+TRN.US,D,20050817,000000,9.26714,9.46928,9.1839,9.40072,578320.52891514,0
+TRN.US,D,20050818,000000,9.33119,9.33511,9.16089,9.28075,689520.42396779,0
+TRN.US,D,20050819,000000,9.29241,9.41835,9.24089,9.41052,738771.73695247,0
+TRN.US,D,20050822,000000,9.61716,9.61716,9.34392,9.41443,611017.91135067,0
+TRN.US,D,20050823,000000,9.45655,9.49474,9.24089,9.31846,517526.80099539,0
+TRN.US,D,20050824,000000,9.29633,9.48202,9.1839,9.23032,795334.06293565,0
+TRN.US,D,20050825,000000,9.20035,9.26714,9.11202,9.20417,943476.01654601,0
+TRN.US,D,20050826,000000,9.21386,9.25255,9.00605,9.0985,827657.72599165,0
+TRN.US,D,20050829,000000,9.0985,9.42227,9.0937,9.42227,720309.38694882,0
+TRN.US,D,20050830,000000,9.42227,9.4781,9.24961,9.37625,1016196.0896923,0
+TRN.US,D,20050831,000000,9.35764,9.73567,9.28751,9.72881,1294392.3873802,0
+TRN.US,D,20050901,000000,9.63969,9.88256,9.63969,9.8434,1371738.0036666,0
+TRN.US,D,20050902,000000,9.90505,9.99126,9.77679,9.81695,1047361.8353266,0
+TRN.US,D,20050906,000000,9.862,9.95206,9.77288,9.87865,962321.27574999,0
+TRN.US,D,20050907,000000,9.862,9.90505,9.74448,9.88942,1224362.8895482,0
+TRN.US,D,20050908,000000,9.87865,9.95206,9.85122,9.87375,1124707.451613,0
+TRN.US,D,20050909,000000,9.87375,9.89628,9.7954,9.89628,793414.41147794,0
+TRN.US,D,20050912,000000,9.91297,10.4124,9.90802,10.2107,4014385.3392751,0
+TRN.US,D,20050913,000000,10.2107,10.3282,10.0187,10.0853,2464890.673898,0
+TRN.US,D,20050914,000000,10.1059,10.1225,9.94523,9.95206,1627224.211955,0
+TRN.US,D,20050915,000000,10.0363,10.0589,9.7954,9.92762,2989730.5300743,0
+TRN.US,D,20050916,000000,10.3967,10.3967,10.0589,10.3498,6134905.8580279,0
+TRN.US,D,20050919,000000,10.381,10.6572,10.3702,10.5289,3303321.9331505,0
+TRN.US,D,20050920,000000,10.6014,10.8492,10.4711,10.4976,2702682.3927658,0
+TRN.US,D,20050921,000000,10.4486,10.5045,10.2459,10.3252,1579514.7466837,0
+TRN.US,D,20050922,000000,10.3282,10.335,10.0706,10.2038,1878491.2714013,0
+TRN.US,D,20050923,000000,10.2077,10.3282,10.0775,10.2792,1268613.918922,0
+TRN.US,D,20050926,000000,10.3938,10.3967,10.0549,10.1411,1196659.6641763,0
+TRN.US,D,20050927,000000,10.1627,10.3036,10.0069,10.2841,1674941.845956,0
+TRN.US,D,20050928,000000,10.3311,10.4192,10.2332,10.3116,1609527.6803521,0
+TRN.US,D,20050929,000000,10.3282,10.4976,10.1744,10.4976,1251301.3176106,0
+TRN.US,D,20050930,000000,10.4741,10.6141,10.4192,10.5211,1507173.4983729,0
+TRN.US,D,20051003,000000,10.5759,10.6572,10.4682,10.5505,1499866.5697392,0
+TRN.US,D,20051004,000000,10.6484,10.8492,10.526,10.5455,1753817.0568615,0
+TRN.US,D,20051005,000000,10.5455,10.5455,9.9678,9.9776,1870022.3409809,0
+TRN.US,D,20051006,000000,9.98344,9.98344,9.69159,9.85122,2073572.7875175,0
+TRN.US,D,20051007,000000,9.95206,10.1411,9.95206,10.0187,1730730.1848089,0
+TRN.US,D,20051010,000000,10.0187,10.0883,9.9002,9.93247,821889.58179771,0
+TRN.US,D,20051011,000000,9.99809,10.0491,9.53392,9.58582,2745009.6863172,0
+TRN.US,D,20051012,000000,9.51139,9.54175,9.12642,9.23032,3271000.3122769,0
+TRN.US,D,20051013,000000,9.23032,9.28075,8.95522,9.23405,2031243.4517838,0
+TRN.US,D,20051014,000000,9.36939,9.49964,9.06716,9.4918,1588366.5863044,0
+TRN.US,D,20051017,000000,9.51139,9.64948,9.43011,9.50747,1263998.586694,0
+TRN.US,D,20051018,000000,9.4732,9.4732,9.22062,9.28751,1597989.3497818,0
+TRN.US,D,20051019,000000,9.25255,9.48984,9.11202,9.48496,1203967.6139013,0
+TRN.US,D,20051020,000000,9.45655,9.62108,9.28751,9.35372,1273235.3776973,0
+TRN.US,D,20051021,000000,9.36939,9.46733,9.31356,9.36253,593323.42193011,0
+TRN.US,D,20051024,000000,9.39486,9.66808,9.34784,9.6583,1314785.6208448,0
+TRN.US,D,20051025,000000,9.6583,9.7484,9.32629,9.46439,1115859.6963571,0
+TRN.US,D,20051026,000000,9.40072,9.72881,9.37625,9.51923,1148566.2686135,0
+TRN.US,D,20051027,000000,9.54175,9.66808,9.11202,9.12064,985421.42198817,0
+TRN.US,D,20051028,000000,9.14551,9.4781,9.14551,9.44676,1230905.0208724,0
+TRN.US,D,20051031,000000,9.50747,10.0109,9.50747,9.88942,2034326.1261193,0
+TRN.US,D,20051101,000000,9.88942,9.9678,9.81303,9.85122,4240643.8330286,0
+TRN.US,D,20051102,000000,9.862,10.0314,9.77288,9.90505,3882030.4767219,0
+TRN.US,D,20051103,000000,10.1744,10.3586,10.0706,10.2645,2064329.8699668,0
+TRN.US,D,20051104,000000,10.2694,10.3311,9.99809,10.2155,1716879.0826685,0
+TRN.US,D,20051107,000000,10.3282,10.4614,10.1549,10.2576,1888491.838623,0
+TRN.US,D,20051108,000000,10.2018,10.2185,9.92079,10.1744,1111627.2733294,0
+TRN.US,D,20051109,000000,10.3752,10.6219,10.3752,10.4976,2018167.3578649,0
+TRN.US,D,20051110,000000,10.5133,10.6396,10.2978,10.5133,1214359.2590529,0
+TRN.US,D,20051111,000000,10.4976,10.526,10.3282,10.4036,1473318.1985156,0
+TRN.US,D,20051114,000000,10.3967,10.5661,10.339,10.5661,1197041.5522855,0
+TRN.US,D,20051115,000000,10.5661,10.6435,10.3752,10.4192,1153182.6219328,0
+TRN.US,D,20051116,000000,10.4271,10.4486,10.2694,10.4486,925779.48494304,0
+TRN.US,D,20051117,000000,10.4614,10.6435,10.4525,10.6141,1634152.3157532,0
+TRN.US,D,20051118,000000,10.6308,10.7865,10.5721,10.7542,1634916.0919715,0
+TRN.US,D,20051121,000000,10.6925,10.9579,10.6093,10.9344,1240907.6302765,0
+TRN.US,D,20051122,000000,10.8247,11.0754,10.6866,11.0029,1025049.9714954,0
+TRN.US,D,20051123,000000,10.953,11.1391,10.8208,11.0245,1104313.1970573,0
+TRN.US,D,20051125,000000,11.0195,11.0323,10.8668,10.9677,317056.98661202,0
+TRN.US,D,20051128,000000,10.9677,10.9677,10.7062,10.759,1020434.6392674,0
+TRN.US,D,20051129,000000,10.8022,11.0245,10.7865,10.8972,716465.9996686,0
+TRN.US,D,20051130,000000,10.8972,11.0617,10.7954,10.8208,1240907.6302765,0
+TRN.US,D,20051201,000000,10.8903,11.1841,10.8903,11.1753,1489092.0153872,0
+TRN.US,D,20051202,000000,11.1498,11.3712,11.1087,11.3526,1570663.9281543,0
+TRN.US,D,20051205,000000,11.3575,11.5131,11.2428,11.4495,1686482.2187086,0
+TRN.US,D,20051206,000000,11.4495,11.5905,11.4015,11.5396,1949287.6087251,0
+TRN.US,D,20051207,000000,11.5279,11.5631,11.2722,11.3447,2340605.4951057,0
+TRN.US,D,20051208,000000,11.3839,11.5631,11.3075,11.4319,1824625.6472797,0
+TRN.US,D,20051209,000000,11.4279,11.5523,11.3653,11.5005,808799.19260204,0
+TRN.US,D,20051212,000000,11.6542,11.6954,11.5005,11.6278,1064298.6750761,0
+TRN.US,D,20051213,000000,11.6278,11.7228,11.5631,11.5817,1238219.0971445,0
+TRN.US,D,20051214,000000,11.6052,11.714,11.569,11.6052,992727.32953068,0
+TRN.US,D,20051215,000000,11.6121,11.615,11.3281,11.3575,1263225.6206548,0
+TRN.US,D,20051216,000000,11.3653,11.4113,11.2478,11.2928,1799229.0669307,0
+TRN.US,D,20051219,000000,11.2968,11.2968,10.9461,10.9931,1143173.8859815,0
+TRN.US,D,20051220,000000,11.0451,11.0656,10.9275,10.9491,1068915.0283954,0
+TRN.US,D,20051221,000000,11.0059,11.3575,11.0059,11.3075,1436762.1124318,0
+TRN.US,D,20051222,000000,11.3154,11.4701,11.2762,11.4035,881522.32902202,0
+TRN.US,D,20051223,000000,11.4279,11.5905,11.4191,11.4661,556774.48348476,0
+TRN.US,D,20051227,000000,11.5347,11.5347,11.3388,11.4447,1431759.7866385,0
+TRN.US,D,20051228,000000,11.4701,11.5043,11.3869,11.5005,657967.68476849,0
+TRN.US,D,20051229,000000,11.5523,11.5523,11.4191,11.4319,1367885.4265656,0
+TRN.US,D,20051230,000000,11.4143,11.4819,11.332,11.4535,1193965.0044972,0
+TRN.US,D,20060103,000000,11.3154,11.521,11.1087,11.4191,2591094.4830569,0
+TRN.US,D,20060104,000000,11.5005,11.8197,11.4701,11.6238,2290971.2729207,0
+TRN.US,D,20060105,000000,11.6013,11.615,11.4661,11.5181,619490.92613582,0
+TRN.US,D,20060106,000000,11.6424,11.667,11.474,11.569,1090463.1160082,0
+TRN.US,D,20060109,000000,11.569,11.5847,11.4143,11.5347,1267842.9950653,0
+TRN.US,D,20060110,000000,11.4955,11.6914,11.4661,11.6914,946557.66979035,0
+TRN.US,D,20060111,000000,11.6708,11.8491,11.569,11.8227,2113202.3581159,0
+TRN.US,D,20060112,000000,11.8119,11.9079,11.7727,11.7913,1506410.7432458,0
+TRN.US,D,20060113,000000,11.7913,11.8903,11.5905,11.6914,760316.76129166,0
+TRN.US,D,20060117,000000,11.6052,11.6052,11.4447,11.5298,1250140.3369152,0
+TRN.US,D,20060118,000000,11.5298,11.7492,11.4084,11.5847,1390205.4591264,0
+TRN.US,D,20060119,000000,11.667,11.853,11.5768,11.8197,1375204.6082937,0
+TRN.US,D,20060120,000000,11.8491,11.8775,11.6013,11.6013,1072760.457858,0
+TRN.US,D,20060123,000000,11.5905,11.7766,11.5847,11.6013,1787683.588722,0
+TRN.US,D,20060124,000000,11.6914,12.2154,11.6786,12.1968,2317909.7009831,0
+TRN.US,D,20060125,000000,12.2075,12.3623,12.0734,12.1664,1430987.8416907,0
+TRN.US,D,20060126,000000,12.3172,12.897,12.2751,12.8539,3287161.1227137,0
+TRN.US,D,20060127,000000,12.8627,13.2113,12.7354,13.0204,2157452.3663985,0
+TRN.US,D,20060130,000000,13.0106,13.1506,12.9704,13.0556,1778446.7977186,0
+TRN.US,D,20060131,000000,13.3083,13.3406,13.1467,13.2741,3122862.4430313,0
+TRN.US,D,20060201,000000,13.2653,13.4748,13.2035,13.4308,1268613.918922,0
+TRN.US,D,20060202,000000,13.4327,13.469,13.132,13.2035,1586054.8358256,0
+TRN.US,D,20060203,000000,13.1957,13.2819,13.0468,13.1144,1684560.5250686,0
+TRN.US,D,20060206,000000,13.1879,13.4366,13.1242,13.2299,1241301.7714801,0
+TRN.US,D,20060207,000000,13.2221,13.4415,12.8392,12.9058,1808071.7167305,0
+TRN.US,D,20060208,000000,12.9959,12.9959,12.5806,12.7853,2456041.8975509,0
+TRN.US,D,20060209,000000,12.8392,13.2143,12.8049,12.9381,1397520.5564896,0
+TRN.US,D,20060210,000000,12.8715,12.8755,12.5307,12.8392,1442922.3556469,0
+TRN.US,D,20060213,000000,12.8313,12.8578,12.565,12.5924,985801.26791491,0
+TRN.US,D,20060214,000000,12.6188,13.2349,12.6188,13.1536,1506410.7432458,0
+TRN.US,D,20060215,000000,13.1242,13.3328,13.0086,13.3161,1502560.2083273,0
+TRN.US,D,20060216,000000,13.3729,13.5962,13.3543,13.5532,1571436.8941933,0
+TRN.US,D,20060217,000000,13.6002,13.6433,13.3632,13.4121,1162410.2231154,0
+TRN.US,D,20060221,000000,13.4366,13.5081,13.1879,13.3925,1501025.5082523,0
+TRN.US,D,20060222,000000,13.416,13.4248,13.2691,13.3445,1150486.9411624,0
+TRN.US,D,20060223,000000,13.1879,13.3925,13.135,13.2897,1931970.9230489,0
+TRN.US,D,20060224,000000,13.2829,13.4601,13.1467,13.4601,1464853.3524601,0
+TRN.US,D,20060227,000000,13.5022,13.892,13.5022,13.799,1932358.9377052,0
+TRN.US,D,20060228,000000,13.7725,14.0007,13.5316,13.7725,1973144.3835432,0
+TRN.US,D,20060301,000000,13.9076,14.3914,13.7755,14.3386,3182114.3232376,0
+TRN.US,D,20060302,000000,14.6872,14.8136,14.1975,14.3738,3346034.1780845,0
+TRN.US,D,20060303,000000,14.3082,14.5913,14.2407,14.365,2015082.641347,0
+TRN.US,D,20060306,000000,14.1623,14.4444,13.9654,14.0849,1448307.5906404,0
+TRN.US,D,20060307,000000,13.7725,13.9488,13.6188,13.799,4858985.0104722,0
+TRN.US,D,20060308,000000,13.8137,13.8215,13.5532,13.7755,2857362.3933356,0
+TRN.US,D,20060309,000000,13.7862,13.8754,13.6677,13.7225,1771135.78472,0
+TRN.US,D,20060310,000000,13.7647,13.8254,13.4846,13.7911,2036637.8765981,0
+TRN.US,D,20060313,000000,13.8185,13.935,13.6188,13.6805,1689946.7811534,0
+TRN.US,D,20060314,000000,13.6913,13.9282,13.6609,13.9048,2499131.9462293,0
+TRN.US,D,20060315,000000,14.033,14.4365,14.033,14.4316,4194469.0678323,0
+TRN.US,D,20060316,000000,14.4365,14.6011,14.1779,14.2171,2147066.8477941,0
+TRN.US,D,20060317,000000,14.2779,14.3278,14.0458,14.1457,2736931.8338268,0
+TRN.US,D,20060320,000000,14.2641,14.319,14.0458,14.1251,2399478.5504766,0
+TRN.US,D,20060321,000000,14.1006,14.1525,13.7725,13.7911,1927744.6265684,0
+TRN.US,D,20060322,000000,13.7725,14.0683,13.7383,14.0565,1633767.3643705,0
+TRN.US,D,20060323,000000,14.0232,14.0232,13.7353,13.8754,1414060.191762,0
+TRN.US,D,20060324,000000,13.9076,14.2612,13.8381,14.2171,1719187.7698738,0
+TRN.US,D,20060327,000000,14.2779,14.4198,14.1525,14.2211,1486783.3281819,0
+TRN.US,D,20060328,000000,14.3504,14.3504,14.0605,14.1575,1283618.8541194,0
+TRN.US,D,20060329,000000,13.9155,14.4248,13.9155,14.319,2151297.2286395,0
+TRN.US,D,20060330,000000,14.2779,14.3532,13.892,14.1094,1798067.0651441,0
+TRN.US,D,20060331,000000,14.1839,14.3346,13.9126,14.1369,2340994.5308533,0
+TRN.US,D,20060403,000000,14.2005,14.6167,14.2005,14.4649,5097929.5413058,0
+TRN.US,D,20060404,000000,14.4688,14.793,14.4649,14.7842,3158262.6538757,0
+TRN.US,D,20060405,000000,14.6569,15.0691,14.6451,15.0309,3017431.7132638,0
+TRN.US,D,20060406,000000,15.0183,15.0183,14.699,14.9869,2585709.2480632,0
+TRN.US,D,20060407,000000,14.9869,15.0183,14.5589,14.7303,2302128.736473,0
+TRN.US,D,20060410,000000,14.8498,14.9184,14.6696,14.7656,2032014.3756404,0
+TRN.US,D,20060411,000000,14.8136,14.9693,14.4042,14.4826,1521023.579422,0
+TRN.US,D,20060412,000000,14.5109,14.8058,14.4826,14.8058,1114317.8486438,0
+TRN.US,D,20060413,000000,14.8058,14.8106,14.6451,14.793,996962.81583205,0
+TRN.US,D,20060417,000000,14.7802,15.0868,14.7802,15.0359,2863136.6640768,0
+TRN.US,D,20060418,000000,15.1152,15.6352,15.1152,15.5775,3474931.6258313,0
+TRN.US,D,20060419,000000,15.8527,16.166,15.7204,15.9339,5600831.2530306,0
+TRN.US,D,20060420,000000,15.9379,16.0015,15.6352,15.8987,1919273.6539656,0
+TRN.US,D,20060421,000000,16.1788,16.2934,16.0573,16.1818,3150183.780294,0
+TRN.US,D,20060424,000000,16.1846,16.3463,15.9878,16.1572,1903111.8224376,0
+TRN.US,D,20060425,000000,16.168,16.215,15.6597,16.1818,3412602.1767454,0
+TRN.US,D,20060426,000000,16.4931,16.9926,16.4745,16.5617,4509605.3818953,0
+TRN.US,D,20060427,000000,16.2454,16.6792,16.075,16.2454,4146375.6722694,0
+TRN.US,D,20060428,000000,16.1524,16.5813,16.072,16.501,3000878.8038058,0
+TRN.US,D,20060501,000000,16.5402,16.7037,16.4353,16.6714,2397553.7935628,0
+TRN.US,D,20060502,000000,16.8545,16.8545,16.501,16.6655,2939330.4894886,0
+TRN.US,D,20060503,000000,16.8291,17.3667,16.8134,17.2873,5640467.9712674,0
+TRN.US,D,20060504,000000,17.2913,17.4774,16.9848,17.0836,4494211.4109505,0
+TRN.US,D,20060505,000000,17.3177,17.5832,17.2394,17.4558,4315284.5787239,0
+TRN.US,D,20060508,000000,17.5381,17.6292,17.4127,17.6184,1713032.6321147,0
+TRN.US,D,20060509,000000,17.6958,18.1002,17.545,18.0415,3120550.6925525,0
+TRN.US,D,20060510,000000,18.062,18.5948,18.062,18.5135,4588872.691822,0
+TRN.US,D,20060511,000000,18.5762,18.5762,18.1943,18.3794,4558468.6802237,0
+TRN.US,D,20060512,000000,18.3588,18.3588,17.542,17.8163,5205282.9858047,0
+TRN.US,D,20060515,000000,17.7095,18.0826,17.6233,17.974,5114858.2123257,0
+TRN.US,D,20060516,000000,18.1943,18.3392,17.5214,17.7751,4539225.1954514,0
+TRN.US,D,20060517,000000,17.7751,17.8201,16.6714,16.8751,5897495.006178,0
+TRN.US,D,20060518,000000,16.9309,17.1797,16.4814,16.501,3281389.9152461,0
+TRN.US,D,20060519,000000,16.501,16.7204,16.1454,16.4325,5043673.8603454,0
+TRN.US,D,20060522,000000,16.2454,16.3727,15.6597,16.2111,4080958.443392,0
+TRN.US,D,20060523,000000,16.4099,16.7164,16.4001,16.5196,4439575.8840634,0
+TRN.US,D,20060524,000000,16.5352,16.6988,15.7684,16.3511,5217209.3310312,0
+TRN.US,D,20060525,000000,16.5568,16.6753,16.2983,16.3727,3309870.1910219,0
+TRN.US,D,20060526,000000,16.4393,16.5284,16.3541,16.4255,2419098.817902,0
+TRN.US,D,20060530,000000,16.4255,16.4657,15.9673,15.9761,2558777.9676392,0
+TRN.US,D,20060531,000000,16.0417,16.4001,15.8791,16.2022,2808884.04639,0
+TRN.US,D,20060601,000000,16.0505,16.0505,15.0389,15.0819,17332343.088699,0
+TRN.US,D,20060602,000000,15.1798,15.2808,14.9987,15.2024,14753555.817887,0
+TRN.US,D,20060605,000000,15.1269,15.1475,14.412,14.4522,7847554.5598511,0
+TRN.US,D,20060606,000000,14.4248,14.4894,13.8117,14.0849,8827203.7532805,0
+TRN.US,D,20060607,000000,14.0977,14.3141,13.6913,13.7109,5214902.6860084,0
+TRN.US,D,20060608,000000,13.5923,13.6002,12.8862,13.4248,9115014.645716,0
+TRN.US,D,20060609,000000,13.5532,13.8029,13.1791,13.2113,4567709.5555919,0
+TRN.US,D,20060612,000000,13.2937,13.2937,12.4191,12.4729,3676432.7423277,0
+TRN.US,D,20060613,000000,12.3387,12.8755,11.8618,12.2428,5838627.0562633,0
+TRN.US,D,20060614,000000,12.2222,12.6972,12.2154,12.4935,5282752.1541265,0
+TRN.US,D,20060615,000000,12.7981,13.4082,12.7559,13.2573,7232806.6023434,0
+TRN.US,D,20060616,000000,13.2573,13.2623,12.9704,13.0243,6167483.7727929,0
+TRN.US,D,20060619,000000,13.083,13.2299,12.6463,12.7677,3202635.1931024,0
+TRN.US,D,20060620,000000,13.8998,13.9184,13.2653,13.4542,8497702.728203,0
+TRN.US,D,20060621,000000,13.7265,14.2103,13.6051,14.0526,6189800.74208,0
+TRN.US,D,20060622,000000,14.0526,14.0526,13.6051,13.8078,6873421.301089,0
+TRN.US,D,20060623,000000,13.935,14.2994,13.8254,14.2289,6230590.2722827,0
+TRN.US,D,20060626,000000,14.2612,14.5031,14.1653,14.3141,3957568.7615828,0
+TRN.US,D,20060627,000000,14.3386,14.4248,14.0977,14.2171,3800842.4942465,0
+TRN.US,D,20060628,000000,14.2876,14.4718,14.0369,14.4444,3638974.0116222,0
+TRN.US,D,20060629,000000,14.5658,14.8616,14.3738,14.8616,3972709.50191,0
+TRN.US,D,20060630,000000,15.0095,15.7508,14.7264,15.7508,11312741.912352,0
+TRN.US,D,20060703,000000,15.6519,15.6558,15.3268,15.4276,3578695.934759,0
+TRN.US,D,20060705,000000,15.4257,15.5001,14.9144,15.1436,4627082.9456512,0
+TRN.US,D,20060706,000000,15.2024,15.2914,15.0691,15.2425,4159966.3961536,0
+TRN.US,D,20060707,000000,15.2053,15.2053,14.7774,14.7802,3853686.0060759,0
+TRN.US,D,20060710,000000,14.793,15.0309,14.7578,14.8919,3884471.9057833,0
+TRN.US,D,20060711,000000,14.8919,14.9311,14.3308,14.4718,6598697.7345754,0
+TRN.US,D,20060712,000000,14.4649,14.6373,14.0409,14.0977,3781351.9054035,0
+TRN.US,D,20060713,000000,14.0927,14.0927,13.6433,13.6433,3912939.9284646,0
+TRN.US,D,20060714,000000,13.6433,13.7039,13.1389,13.3485,4680441.087446,0
+TRN.US,D,20060717,000000,13.3063,13.5532,13.1663,13.2261,3732863.3475459,0
+TRN.US,D,20060718,000000,13.2691,13.4484,13.0204,13.2035,3196738.3914171,0
+TRN.US,D,20060719,000000,13.2573,14.033,13.2573,13.9126,4178692.187687,0
+TRN.US,D,20060720,000000,14.1779,14.1839,13.2397,13.2741,3148517.3594542,0
+TRN.US,D,20060721,000000,13.2349,13.3485,12.6972,12.8089,3523283.357468,0
+TRN.US,D,20060724,000000,12.8089,13.2035,12.6776,13.2035,2385369.1122623,0
+TRN.US,D,20060725,000000,13.1741,13.1791,12.7599,13.0243,3627945.2055612,0
+TRN.US,D,20060726,000000,12.9293,12.9332,12.5288,12.6355,4116879.4107488,0
+TRN.US,D,20060727,000000,13.1536,13.2495,12.6355,12.6649,4569626.1437761,0
+TRN.US,D,20060728,000000,12.7315,13.132,12.7315,13.039,2742696.9147471,0
+TRN.US,D,20060731,000000,12.9656,13.0704,12.8813,13.0262,1952106.8415308,0
+TRN.US,D,20060801,000000,13.0262,13.0312,12.7089,12.7559,2613665.7040529,0
+TRN.US,D,20060802,000000,12.8343,13.1242,12.7677,13.087,3212125.2147237,0
+TRN.US,D,20060803,000000,13.4484,14.0105,13.1879,13.7109,6891384.3374954,0
+TRN.US,D,20060804,000000,13.935,14.2103,13.5532,13.8675,5617512.8199798,0
+TRN.US,D,20060807,000000,13.8303,14.08,13.7157,13.9616,3622562.01275,0
+TRN.US,D,20060808,000000,14.0653,14.3504,13.8714,13.9155,4240516.1966285,0
+TRN.US,D,20060809,000000,14.0134,14.0526,13.1585,13.1879,2859416.8288318,0
+TRN.US,D,20060810,000000,13.1879,13.4846,12.9959,13.3759,2289946.097355,0
+TRN.US,D,20060811,000000,13.3161,13.3964,13.0086,13.0704,2210681.850702,0
+TRN.US,D,20060814,000000,13.1957,13.4004,12.989,13.0732,1725603.2858891,0
+TRN.US,D,20060815,000000,13.3113,13.4484,13.2006,13.3729,2199390.6242023,0
+TRN.US,D,20060816,000000,13.4484,13.8381,13.2299,13.8381,3406056.9821475,0
+TRN.US,D,20060817,000000,13.7598,13.9184,13.4484,13.5659,2714226.8498833,0
+TRN.US,D,20060818,000000,13.5218,13.609,13.3925,13.5757,1620431.9132866,0
+TRN.US,D,20060821,000000,13.5081,13.512,13.1212,13.1242,1777164.3071702,0
+TRN.US,D,20060822,000000,13.1428,13.3113,13.0704,13.2035,1397000.8210684,0
+TRN.US,D,20060823,000000,13.1428,13.2779,12.8755,12.9381,1826414.5990637,0
+TRN.US,D,20060824,000000,13.0204,13.0782,12.6688,12.7021,1516022.27472,0
+TRN.US,D,20060825,000000,12.6502,12.8509,12.5924,12.7981,1298755.5100817,0
+TRN.US,D,20060828,000000,12.8019,13.0174,12.7521,12.8578,1030692.5214717,0
+TRN.US,D,20060829,000000,12.9166,12.9166,12.5562,12.7903,1383148.6978369,0
+TRN.US,D,20060830,000000,12.8137,12.8862,12.6355,12.7227,1065321.8084594,0
+TRN.US,D,20060831,000000,12.9117,13.0762,12.8313,13.0086,1443692.2584124,0
+TRN.US,D,20060901,000000,13.0518,13.2573,13.0204,13.2006,1493969.768054,0
+TRN.US,D,20060905,000000,13.1614,13.2143,12.9117,13.087,1933639.3860712,0
+TRN.US,D,20060906,000000,12.942,12.9606,12.5964,12.608,2511828.1942215,0
+TRN.US,D,20060907,000000,12.5884,12.5884,12.2751,12.3779,1476271.1942686,0
+TRN.US,D,20060908,000000,12.4739,12.5121,12.232,12.3261,2349713.6286178,0
+TRN.US,D,20060911,000000,12.3172,12.4357,11.997,12.2291,2307649.7765963,0
+TRN.US,D,20060912,000000,12.4005,12.4396,12.2291,12.3261,2552111.2631885,0
+TRN.US,D,20060913,000000,12.3261,12.6276,12.2428,12.5924,3814179.9875127,0
+TRN.US,D,20060914,000000,12.5033,12.6218,12.3671,12.4445,1768697.4189322,0
+TRN.US,D,20060915,000000,12.4612,12.6355,12.4005,12.5768,3126963.1452941,0
+TRN.US,D,20060918,000000,12.5307,12.9215,12.4827,12.8667,2727308.0492582,0
+TRN.US,D,20060919,000000,12.8793,13.0204,12.4788,12.6541,2389733.2560551,0
+TRN.US,D,20060920,000000,12.7315,12.8343,12.5121,12.6404,1408551.404733,0
+TRN.US,D,20060921,000000,12.6404,12.7119,12.2516,12.2673,2687291.4850945,0
+TRN.US,D,20060922,000000,12.1928,12.2428,11.9587,12.0616,2588277.2924335,0
+TRN.US,D,20060925,000000,12.1194,12.3839,12.0459,12.3505,1886187.2357825,0
+TRN.US,D,20060926,000000,12.3671,12.7442,12.3583,12.706,1817947.7108257,0
+TRN.US,D,20060927,000000,12.7089,12.8137,12.5884,12.6688,1899011.1201747,0
+TRN.US,D,20060928,000000,12.7256,12.7853,12.4729,12.5484,2038294.086526,0
+TRN.US,D,20060929,000000,12.5806,12.6825,12.4837,12.5386,1612470.4651931,0
+TRN.US,D,20061002,000000,12.4935,12.4984,12.139,12.1536,2641630.3287723,0
+TRN.US,D,20061003,000000,12.1596,12.2291,12.0548,12.1086,2678060.8206383,0
+TRN.US,D,20061004,000000,12.1038,12.279,12.0978,12.183,3632820.9160456,0
+TRN.US,D,20061005,000000,12.1302,12.7256,12.1126,12.6972,5357398.0052777,0
+TRN.US,D,20061006,000000,12.5503,12.6218,12.2359,12.4837,3178528.2509401,0
+TRN.US,D,20061009,000000,12.4328,12.8235,12.4328,12.6727,2449496.7029531,0
+TRN.US,D,20061010,000000,12.6727,12.8715,12.6218,12.7951,3436582.5035988,0
+TRN.US,D,20061011,000000,12.7521,12.9293,12.6825,12.7755,2553649.0265371,0
+TRN.US,D,20061012,000000,12.8235,13.469,12.8235,13.4366,5070611.2673167,0
+TRN.US,D,20061013,000000,13.419,13.609,13.2887,13.5786,3807255.9680794,0
+TRN.US,D,20061016,000000,13.6433,13.8636,13.6051,13.8303,3593316.9396648,0
+TRN.US,D,20061017,000000,13.8381,13.8792,13.4542,13.5923,2314822.9422828,0
+TRN.US,D,20061018,000000,13.8381,13.9694,13.5659,13.6657,2964596.3701639,0
+TRN.US,D,20061019,000000,13.6657,13.7667,13.5384,13.6256,1722525.7170096,0
+TRN.US,D,20061020,000000,13.5835,13.5884,13.2221,13.3211,1500896.8507609,0
+TRN.US,D,20061023,000000,13.3249,13.6765,13.3249,13.5188,1982122.8384728,0
+TRN.US,D,20061024,000000,13.512,13.7481,13.4415,13.7039,2101404.6703807,0
+TRN.US,D,20061025,000000,13.7843,14.7137,13.7843,14.5775,5748589.2763494,0
+TRN.US,D,20061026,000000,14.6373,14.8106,14.2485,14.3504,2922519.2439569,0
+TRN.US,D,20061027,000000,14.3504,14.5256,14.1975,14.2945,2745781.631265,0
+TRN.US,D,20061030,000000,14.273,14.3278,14.1055,14.1485,2701913.5110915,0
+TRN.US,D,20061031,000000,14.0183,14.1485,13.9528,14.0565,2961511.653646,0
+TRN.US,D,20061101,000000,14.1525,14.6119,13.9831,14.0653,3016919.125481,0
+TRN.US,D,20061102,000000,14.2289,14.2906,13.9184,14.0007,3780317.540017,0
+TRN.US,D,20061103,000000,14.0977,14.1094,13.7481,13.9654,1720987.9536609,0
+TRN.US,D,20061106,000000,14.1211,14.5775,14.0409,14.5139,3027184.1553237,0
+TRN.US,D,20061107,000000,14.4718,14.6647,14.4072,14.6647,2682423.9433398,0
+TRN.US,D,20061108,000000,14.5139,14.9007,14.4473,14.8136,2170663.2443559,0
+TRN.US,D,20061109,000000,14.841,15.1475,14.748,14.9693,3451463.8867608,0
+TRN.US,D,20061110,000000,14.9693,15.0917,14.8919,15.0309,3002810.708358,0
+TRN.US,D,20061113,000000,15.0309,15.0309,14.6735,14.8538,2700628.9783608,0
+TRN.US,D,20061114,000000,14.8733,14.8733,14.6049,14.8449,3685921.7428576,0
+TRN.US,D,20061115,000000,14.9134,15.1984,14.887,15.1553,2180152.244886,0
+TRN.US,D,20061116,000000,15.2024,15.3982,15.0613,15.1015,3235217.1922321,0
+TRN.US,D,20061117,000000,15.0427,15.1064,14.9184,15.0309,1678146.0301445,0
+TRN.US,D,20061120,000000,15.0359,15.313,15.0123,15.2876,1939026.6632472,0
+TRN.US,D,20061121,000000,15.2994,15.4845,15.1475,15.4845,3012297.6667056,0
+TRN.US,D,20061122,000000,15.4775,15.4873,15.2846,15.3042,2264039.9924967,0
+TRN.US,D,20061124,000000,15.2053,15.3385,15.1553,15.1906,691063.29277237,0
+TRN.US,D,20061127,000000,15.1269,15.1269,14.6207,14.6295,2243255.6811022,0
+TRN.US,D,20061128,000000,14.6323,14.6491,14.4248,14.4943,2146037.5878636,0
+TRN.US,D,20061129,000000,14.5873,14.6902,14.4826,14.6813,2760406.7205357,0
+TRN.US,D,20061130,000000,14.6608,14.8106,14.5139,14.7382,4687880.7579357,0
+TRN.US,D,20061201,000000,14.8244,14.9184,14.6079,14.7744,2305848.571718,0
+TRN.US,D,20061204,000000,14.7352,14.9507,14.7352,14.9134,1712783.4858617,0
+TRN.US,D,20061205,000000,14.9419,15.2298,14.8214,15.1984,2673953.9918283,0
+TRN.US,D,20061206,000000,15.1514,15.1906,15.0045,15.171,2202980.7808648,0
+TRN.US,D,20061207,000000,15.1671,15.313,15.0123,15.0565,2604686.2280322,0
+TRN.US,D,20061208,000000,14.9781,15.0995,14.7842,14.8498,2189900.602581,0
+TRN.US,D,20061211,000000,14.8058,14.9213,14.7186,14.744,1441126.2562245,0
+TRN.US,D,20061212,000000,14.7352,14.7352,14.3836,14.4365,2185794.7948622,0
+TRN.US,D,20061213,000000,14.5335,14.5687,14.2876,14.3738,3042570.9786302,0
+TRN.US,D,20061214,000000,14.369,14.8174,14.3592,14.7842,1654289.2553264,0
+TRN.US,D,20061215,000000,14.8733,14.8733,14.7117,14.8292,2734749.7619304,0
+TRN.US,D,20061218,000000,14.8174,14.9419,14.7137,14.7538,2017268.7976081,0
+TRN.US,D,20061219,000000,14.6813,14.7303,14.5227,14.6011,1638385.7598722,0
+TRN.US,D,20061220,000000,14.4248,14.4248,14.0497,14.1711,4682495.5229422,0
+TRN.US,D,20061221,000000,14.1575,14.2367,13.8185,13.9126,2699092.2361034,0
+TRN.US,D,20061222,000000,13.8548,13.8597,13.6256,13.6843,2269422.1642167,0
+TRN.US,D,20061226,000000,13.6843,13.8381,13.6433,13.6805,1389048.5627957,0
+TRN.US,D,20061227,000000,13.7911,14.0653,13.7911,13.9616,1594003.0097335,0
+TRN.US,D,20061228,000000,13.9048,13.9968,13.8254,13.8254,1590934.6306747,0
+TRN.US,D,20061229,000000,13.8303,13.8754,13.6531,13.7225,1729709.093608,0
+TRN.US,D,20070103,000000,13.8185,13.8998,13.419,13.5698,2530297.6918635,0
+TRN.US,D,20070104,000000,13.5022,13.6188,13.4415,13.516,1927478.1217649,0
+TRN.US,D,20070105,000000,13.5022,13.6913,13.3729,13.4082,2840180.4916979,0
+TRN.US,D,20070108,000000,13.3876,13.7559,13.3367,13.6765,2581866.8818743,0
+TRN.US,D,20070109,000000,13.6805,13.7109,13.4308,13.5962,1591185.8191101,0
+TRN.US,D,20070110,000000,13.5052,13.512,13.2937,13.3543,1821802.3301092,0
+TRN.US,D,20070111,000000,13.3632,13.4894,13.3161,13.4248,1946717.5221725,0
+TRN.US,D,20070112,000000,13.4444,13.7461,13.4121,13.7197,1173059.1832497,0
+TRN.US,D,20070116,000000,13.7353,13.9184,13.6843,13.7481,1542457.3048204,0
+TRN.US,D,20070117,000000,13.7039,13.8381,13.562,13.6256,1568610.5137492,0
+TRN.US,D,20070118,000000,13.6374,13.7225,13.4894,13.5835,2022648.9271457,0
+TRN.US,D,20070119,000000,13.559,13.9694,13.4894,13.8029,2261210.548779,0
+TRN.US,D,20070122,000000,13.8548,13.9184,13.6433,13.7598,1552448.6822213,0
+TRN.US,D,20070123,000000,13.7411,14.6323,13.7411,14.2779,2277640.9272928,0
+TRN.US,D,20070124,000000,14.3278,14.415,14.1653,14.3308,1716879.0826685,0
+TRN.US,D,20070125,000000,14.3572,14.415,14.0849,14.1055,1449591.10228,0
+TRN.US,D,20070126,000000,14.1211,14.2818,14.0927,14.1711,1395209.827102,0
+TRN.US,D,20070129,000000,14.1711,14.273,14.0007,14.0409,2721662.4360083,0
+TRN.US,D,20070130,000000,14.0927,14.6049,14.0927,14.5687,5324826.2170599,0
+TRN.US,D,20070131,000000,14.6167,14.9507,14.6011,14.9134,3157752.1082752,0
+TRN.US,D,20070201,000000,15.0163,15.2964,14.9928,15.2778,3845216.0545643,0
+TRN.US,D,20070202,000000,15.2602,15.2964,15.1583,15.2386,3057711.7189572,0
+TRN.US,D,20070205,000000,15.2053,15.2053,14.9693,14.9928,1557066.0566318,0
+TRN.US,D,20070206,000000,15.0016,15.3816,14.9899,15.3581,5965858.0831701,0
+TRN.US,D,20070207,000000,15.4374,15.7254,15.3982,15.6225,5351241.8464274,0
+TRN.US,D,20070208,000000,15.6519,15.695,15.4413,15.5735,2811703.2791958,0
+TRN.US,D,20070209,000000,15.5921,15.6323,15.1838,15.2425,1330052.9764808,0
+TRN.US,D,20070212,000000,15.2425,15.3552,15.1475,15.318,1635295.9378983,0
+TRN.US,D,20070213,000000,15.4207,15.738,15.4178,15.69,2370181.40174,0
+TRN.US,D,20070214,000000,15.7096,16.3012,15.69,16.217,4432035.1255447,0
+TRN.US,D,20070215,000000,16.1886,16.6655,16.1572,16.5284,5042388.3065235,0
+TRN.US,D,20070216,000000,16.5235,16.692,16.4139,16.6832,2827864.0896326,0
+TRN.US,D,20070220,000000,16.6714,17.1855,16.595,17.0876,4294120.4214027,0
+TRN.US,D,20070221,000000,17.0876,17.1914,16.9593,17.1483,3699770.8028156,0
+TRN.US,D,20070222,000000,17.7359,17.9318,16.4745,16.8799,8622630.1733607,0
+TRN.US,D,20070223,000000,16.8799,17.5028,16.6792,17.4245,4671985.4312112,0
+TRN.US,D,20070226,000000,17.59,17.59,17.0836,17.2757,3847500.2355808,0
+TRN.US,D,20070227,000000,16.8417,17.0934,16.6156,16.7625,6270864.151429,0
+TRN.US,D,20070228,000000,16.6469,16.8045,16.2552,16.3139,5019051.2671267,0
+TRN.US,D,20070301,000000,15.9241,16.4697,15.5696,16.3463,2978764.0105765,0
+TRN.US,D,20070302,000000,16.2591,16.2934,15.8419,15.8419,2674978.1463028,0
+TRN.US,D,20070305,000000,15.6862,15.8742,15.4413,15.4413,4142528.2006244,0
+TRN.US,D,20070306,000000,15.5921,15.8252,15.5353,15.6764,3941161.8681666,0
+TRN.US,D,20070307,000000,15.6323,15.9809,15.5892,15.7792,3073094.457899,0
+TRN.US,D,20070308,000000,15.9291,16.1249,15.8624,15.9809,1767410.8440191,0
+TRN.US,D,20070309,000000,16.1846,16.2934,15.9809,16.0857,2090886.4099201,0
+TRN.US,D,20070312,000000,16.0857,16.1328,15.9221,15.9809,2145269.7272805,0
+TRN.US,D,20070313,000000,15.9221,15.9487,15.4609,15.5393,2087810.883223,0
+TRN.US,D,20070314,000000,15.5735,15.7096,15.1358,15.4845,3239065.6849684,0
+TRN.US,D,20070315,000000,15.5001,15.9789,15.4541,15.8154,2392296.1949693,0
+TRN.US,D,20070316,000000,15.8252,16.0475,15.7058,15.9065,1734066.0897622,0
+TRN.US,D,20070319,000000,15.9809,16.2748,15.9809,16.0906,2099862.8226673,0
+TRN.US,D,20070320,000000,16.0906,16.2591,16.0544,16.166,1745093.8747321,0
+TRN.US,D,20070321,000000,16.2022,16.2806,15.9878,16.217,2427948.6153403,0
+TRN.US,D,20070322,000000,16.2904,16.3805,16.1249,16.1788,1998024.2917446,0
+TRN.US,D,20070323,000000,16.217,16.3805,16.1788,16.3463,1515002.2046103,0
+TRN.US,D,20070326,000000,16.3306,16.3541,16.0417,16.2748,1233342.365569,0
+TRN.US,D,20070327,000000,16.1886,16.2228,15.9565,16.0857,1566304.8898176,0
+TRN.US,D,20070328,000000,16.0613,16.0671,15.8497,15.883,1154848.0216815,0
+TRN.US,D,20070329,000000,15.9437,16.263,15.9124,16.2454,2929838.425685,0
+TRN.US,D,20070330,000000,16.4139,16.4657,16.171,16.3423,2867625.380996,0
+TRN.US,D,20070402,000000,16.3727,16.4325,16.0338,16.1288,2390246.8649291,0
+TRN.US,D,20070403,000000,16.12,16.2934,16.12,16.1886,1953904.9831356,0
+TRN.US,D,20070404,000000,15.9437,15.9809,15.221,15.6107,8229891.9491196,0
+TRN.US,D,20070405,000000,15.5921,16.1171,15.4961,15.9976,3258055.939123,0
+TRN.US,D,20070409,000000,16.3463,16.9515,16.3463,16.5872,3841369.6040105,0
+TRN.US,D,20070410,000000,16.9593,16.9662,16.692,16.8799,3673093.7741006,0
+TRN.US,D,20070411,000000,16.8829,16.9818,16.6655,16.7595,1894491.7705195,0
+TRN.US,D,20070412,000000,16.7625,17.1855,16.6655,17.1297,3210652.8012119,0
+TRN.US,D,20070413,000000,17.2277,17.2423,16.9544,17.1855,1362170.3791142,0
+TRN.US,D,20070416,000000,17.3041,17.4402,17.2463,17.2707,1548140.6984446,0
+TRN.US,D,20070417,000000,17.2561,17.2873,17.073,17.1444,2189135.8052716,0
+TRN.US,D,20070418,000000,17.119,17.2492,16.8829,16.8829,2632861.1975389,0
+TRN.US,D,20070419,000000,16.7801,16.8799,16.6156,16.638,3656037.4666807,0
+TRN.US,D,20070420,000000,16.9123,17.2218,16.9123,17.2002,5365348.2213681,0
+TRN.US,D,20070423,000000,17.2051,17.7829,17.2002,17.7447,4322600.6971784,0
+TRN.US,D,20070424,000000,17.8201,18.2873,17.6752,18.2707,5446403.4619874,0
+TRN.US,D,20070425,000000,18.5263,18.874,18.5263,18.6819,5729468.3225212,0
+TRN.US,D,20070426,000000,18.6791,18.6791,18.1747,18.2354,3619609.016997,0
+TRN.US,D,20070427,000000,18.2079,18.7417,18.1296,18.6879,3833332.5951682,0
+TRN.US,D,20070430,000000,18.7133,18.7133,18.0709,18.0885,3011412.3806344,0
+TRN.US,D,20070501,000000,18.1453,18.3216,17.5792,17.8848,4702785.6261954,0
+TRN.US,D,20070502,000000,17.9964,18.3735,17.9544,18.2051,3113579.7029239,0
+TRN.US,D,20070503,000000,19.1011,19.3764,16.9897,17.9318,17385404.092955,0
+TRN.US,D,20070504,000000,17.9367,17.9768,17.2345,17.3227,7026887.2242208,0
+TRN.US,D,20070507,000000,17.3325,17.3736,17.0396,17.115,3614083.8925088,0
+TRN.US,D,20070508,000000,17.019,17.6997,16.8007,17.4852,5754493.225673,0
+TRN.US,D,20070509,000000,17.1581,17.6879,17.1581,17.542,3182889.3314592,0
+TRN.US,D,20070510,000000,17.5048,17.6184,17.3001,17.6184,4313359.8218101,0
+TRN.US,D,20070511,000000,17.8564,18.3304,17.7996,18.3216,7016711.0293126,0
+TRN.US,D,20070514,000000,18.398,18.538,18.2011,18.346,9643314.9799722,0
+TRN.US,D,20070515,000000,18.3549,18.4802,18.1414,18.1981,5558869.5101292,0
+TRN.US,D,20070516,000000,18.3392,18.4382,18.1247,18.1815,3265747.8191394,0
+TRN.US,D,20070517,000000,18.2079,18.2167,17.92,18.1189,3386301.9306835,0
+TRN.US,D,20070518,000000,18.2521,18.3872,17.9935,18.062,2544925.8444077,0
+TRN.US,D,20070521,000000,18.1267,18.4136,18.0758,18.3304,2054353.808934,0
+TRN.US,D,20070522,000000,18.398,18.7828,18.3549,18.6144,4243595.8076904,0
+TRN.US,D,20070523,000000,18.7505,18.7868,18.3186,18.3304,3729664.2688135,0
+TRN.US,D,20070524,000000,18.398,18.5292,17.7477,17.9024,3808200.4774402,0
+TRN.US,D,20070525,000000,18.112,18.2452,17.923,18.0464,1772286.5545034,0
+TRN.US,D,20070529,000000,18.0326,18.1051,17.9318,17.9964,1974679.0836182,0
+TRN.US,D,20070530,000000,17.9406,18.1189,17.877,18.0758,2588049.5890957,0
+TRN.US,D,20070531,000000,18.0963,18.1767,17.9446,17.9964,3069777.9536785,0
+TRN.US,D,20070601,000000,18.0709,18.2256,17.9808,18.1267,2263777.5720581,0
+TRN.US,D,20070604,000000,18.2707,18.2707,18.0386,18.2051,1834110.563445,0
+TRN.US,D,20070605,000000,18.2657,18.4596,18.1365,18.3128,2303537.8423303,0
+TRN.US,D,20070606,000000,18.1325,18.1747,17.6233,17.6879,2578782.1653563,0
+TRN.US,D,20070607,000000,17.7399,17.8387,17.2835,17.3139,2240435.4272052,0
+TRN.US,D,20070608,000000,17.2678,17.5538,17.166,17.4656,1856030.3282549,0
+TRN.US,D,20070611,000000,17.4656,17.5968,17.3139,17.4079,1516419.4791971,0
+TRN.US,D,20070612,000000,17.3511,17.4079,17.019,17.019,2324062.7965598,0
+TRN.US,D,20070613,000000,17.0524,17.3246,16.8701,17.2423,3974762.916315,0
+TRN.US,D,20070614,000000,17.3041,17.6752,17.3041,17.5832,1672248.207368,0
+TRN.US,D,20070615,000000,17.7996,17.9768,17.733,17.8319,2073697.3606439,0
+TRN.US,D,20070618,000000,17.8387,18.0268,17.7525,17.8241,1455748.2822215,0
+TRN.US,D,20070619,000000,17.7917,17.8143,17.5508,17.5861,2048302.8224773,0
+TRN.US,D,20070620,000000,17.6145,17.92,17.3893,17.4402,3629488.0743658,0
+TRN.US,D,20070621,000000,17.4049,17.5861,17.1826,17.5538,2800420.2214257,0
+TRN.US,D,20070622,000000,17.4656,17.4774,17.1014,17.2561,3521490.3213192,0
+TRN.US,D,20070625,000000,17.2423,17.2629,16.6832,16.7752,3624097.7339162,0
+TRN.US,D,20070626,000000,16.7625,16.7625,16.0417,16.075,5762924.3757189,0
+TRN.US,D,20070627,000000,16.0123,16.5196,15.9809,16.3589,5024688.7116469,0
+TRN.US,D,20070628,000000,16.595,17.449,16.4441,17.1532,5009557.1611407,0
+TRN.US,D,20070629,000000,17.162,17.3863,16.8339,16.973,4989033.2280024,0
+TRN.US,D,20070702,000000,17.0298,17.4558,17.0004,17.446,2816070.4862621,0
+TRN.US,D,20070703,000000,17.4245,17.5028,17.2492,17.2678,812143.26628503,0
+TRN.US,D,20070705,000000,17.3599,17.6331,17.2247,17.5028,3100292.2431264,0
+TRN.US,D,20070706,000000,17.542,17.542,17.2873,17.3099,1698209.4511511,0
+TRN.US,D,20070709,000000,17.3099,17.9935,17.3099,17.9406,2867106.6666659,0
+TRN.US,D,20070710,000000,18.3216,18.394,17.7555,17.9054,4730530.7163066,0
+TRN.US,D,20070711,000000,17.8446,18.0042,17.6811,17.9446,3598450.986223,0
+TRN.US,D,20070712,000000,18.0092,18.1815,17.9768,18.0826,2449900.0339774,0
+TRN.US,D,20070713,000000,18.0513,18.1649,17.8241,18.0709,1965189.0619969,0
+TRN.US,D,20070716,000000,18.0532,18.1325,17.8603,17.9152,1954418.5920097,0
+TRN.US,D,20070717,000000,17.9054,18.0924,17.8045,17.8603,1815642.0868941,0
+TRN.US,D,20070718,000000,17.9318,18.1081,17.6253,18.0709,3464032.4983528,0
+TRN.US,D,20070719,000000,18.3216,18.5018,18.1267,18.2824,3785448.5233015,0
+TRN.US,D,20070720,000000,18.2824,18.3617,17.8045,17.8319,4532173.5396178,0
+TRN.US,D,20070723,000000,17.8358,17.8956,17.59,17.6057,2587764.7046506,0
+TRN.US,D,20070724,000000,17.4656,17.542,16.9662,17.0602,3123365.8409934,0
+TRN.US,D,20070725,000000,17.7223,17.7957,16.4549,16.6949,4115451.9252498,0
+TRN.US,D,20070726,000000,16.4549,16.4549,15.6597,15.9221,5250941.0788533,0
+TRN.US,D,20070727,000000,15.9221,16.1122,15.1269,15.1269,8889564.8561937,0
+TRN.US,D,20070730,000000,15.2621,15.4462,14.8694,15.0956,8650618.2831776,0
+TRN.US,D,20070731,000000,15.3218,15.6558,14.8616,14.9046,5542601.4851163,0
+TRN.US,D,20070801,000000,14.9046,14.9507,14.1407,14.7137,7264440.0077477,0
+TRN.US,D,20070802,000000,15.3218,15.6323,13.5757,14.0879,17169481.084337,0
+TRN.US,D,20070803,000000,14.033,14.0369,13.0596,13.1114,10145060.816458,0
+TRN.US,D,20070806,000000,13.3925,13.7559,12.9606,13.7559,7671967.7169426,0
+TRN.US,D,20070807,000000,13.6433,14.0761,13.4601,14.0007,8245839.3514954,0
+TRN.US,D,20070808,000000,14.0732,14.4786,13.7411,14.1897,7394838.4595598,0
+TRN.US,D,20070809,000000,14.033,14.2103,13.6765,13.6951,7791551.7918459,0
+TRN.US,D,20070810,000000,13.512,14.4718,12.989,14.365,7997750.9489576,0
+TRN.US,D,20070813,000000,14.6128,14.793,14.3308,14.4522,4160998.7193577,0
+TRN.US,D,20070814,000000,14.4394,14.5374,13.7411,14.0409,4408271.2700259,0
+TRN.US,D,20070815,000000,13.988,14.08,13.5346,13.5884,5456931.93336,0
+TRN.US,D,20070816,000000,13.3729,13.4121,12.279,12.9009,10057847.374805,0
+TRN.US,D,20070817,000000,13.2887,13.4934,12.7089,12.9704,6954741.0043294,0
+TRN.US,D,20070820,000000,13.0312,13.2653,12.8813,13.0997,3498666.8907965,0
+TRN.US,D,20070821,000000,12.989,13.3083,12.6688,13.135,3116192.675307,0
+TRN.US,D,20070822,000000,13.2937,13.8254,13.2937,13.8078,3411959.91038,0
+TRN.US,D,20070823,000000,14.0927,14.2681,13.609,13.6951,5129095.28694,0
+TRN.US,D,20070824,000000,13.7667,14.0927,13.7157,14.0927,2529513.4938212,0
+TRN.US,D,20070827,000000,14.0927,14.1751,13.8998,13.94,2216318.274131,0
+TRN.US,D,20070828,000000,14.0369,14.0369,13.609,13.6765,2766809.9834565,0
+TRN.US,D,20070829,000000,13.9184,14.4072,13.892,14.3738,3036671.1136713,0
+TRN.US,D,20070830,000000,14.1975,14.6011,14.1006,14.2211,3136707.4186244,0
+TRN.US,D,20070831,000000,14.4649,14.7029,14.415,14.6451,3015634.5927502,0
+TRN.US,D,20070904,000000,14.6519,14.8352,14.4786,14.6941,2979468.5635052,0
+TRN.US,D,20070905,000000,14.6696,14.8136,14.4277,14.4855,2109354.8864709,0
+TRN.US,D,20070906,000000,14.6735,14.7705,14.369,14.5687,2175022.2826926,0
+TRN.US,D,20070907,000000,14.1711,14.2769,14.0203,14.1839,2159636.4804773,0
+TRN.US,D,20070910,000000,14.2289,14.3993,13.5786,13.609,3448126.9607162,0
+TRN.US,D,20070911,000000,13.7559,14.0761,13.7225,13.9282,3471724.3783692,0
+TRN.US,D,20070912,000000,13.8029,14.0683,13.8029,13.8881,1954418.5920097,0
+TRN.US,D,20070913,000000,13.9742,14.0056,13.5463,13.7411,3463513.7840227,0
+TRN.US,D,20070914,000000,13.6657,13.8998,13.6374,13.7911,2010849.1972279,0
+TRN.US,D,20070917,000000,13.8029,14.1006,13.7911,14.0683,2422560.3170731,0
+TRN.US,D,20070918,000000,14.2779,14.8018,14.1711,14.6813,3932691.9166551,0
+TRN.US,D,20070919,000000,14.8136,14.9007,14.2818,14.412,4016571.4955362,0
+TRN.US,D,20070920,000000,14.365,14.507,14.0105,14.0458,3537400.9644118,0
+TRN.US,D,20070921,000000,14.2446,14.2641,14.0497,14.1575,3305251.7955202,0
+TRN.US,D,20070924,000000,14.1779,14.2259,13.8754,13.9831,2087810.883223,0
+TRN.US,D,20070925,000000,13.8381,14.1251,13.7481,14.0849,3497632.52541,0
+TRN.US,D,20070926,000000,14.1779,14.4248,14.1339,14.412,3550990.6672046,0
+TRN.US,D,20070927,000000,14.5031,14.5031,14.2407,14.3914,2687804.0728774,0
+TRN.US,D,20070928,000000,14.3532,14.8174,14.3504,14.6323,3823162.5268071,0
+TRN.US,D,20071001,000000,14.7029,15.3552,14.6735,15.3552,3897554.1262494,0
+TRN.US,D,20071002,000000,15.3414,15.3414,14.9781,15.0868,2119871.1047491,0
+TRN.US,D,20071003,000000,15.0309,15.0751,14.5491,14.7078,2913804.2305571,0
+TRN.US,D,20071004,000000,14.8136,15.0231,14.6167,14.9693,2607255.2934936,0
+TRN.US,D,20071005,000000,15.1015,15.6832,15.0565,15.5961,3127987.2997687,0
+TRN.US,D,20071008,000000,15.5921,15.5921,15.0819,15.2846,2475668.2915236,0
+TRN.US,D,20071009,000000,15.3982,15.5049,15.0016,15.4207,3562274.7460659,0
+TRN.US,D,20071010,000000,15.4257,15.4737,15.0095,15.2386,4353386.5968858,0
+TRN.US,D,20071011,000000,15.3747,15.4276,14.5913,14.7656,3883432.4349408,0
+TRN.US,D,20071012,000000,14.8136,15.1358,14.793,15.0535,1581443.5879623,0
+TRN.US,D,20071015,000000,15.1838,15.2024,14.7382,15.0535,1869764.0049071,0
+TRN.US,D,20071016,000000,15.0095,15.0231,14.3954,14.4767,3008963.8039347,0
+TRN.US,D,20071017,000000,14.5775,14.7303,13.7725,13.935,6274964.8536919,0
+TRN.US,D,20071018,000000,13.9528,14.1897,13.8998,14.1427,3584861.2834301,0
+TRN.US,D,20071019,000000,14.1427,14.1897,13.7529,13.8029,2714998.7948312,0
+TRN.US,D,20071022,000000,13.6805,13.8548,13.2495,13.7725,2289946.097355,0
+TRN.US,D,20071023,000000,13.892,14.1211,13.7725,14.1006,2863005.964403,0
+TRN.US,D,20071024,000000,14.0526,14.1055,13.5923,13.895,2934833.6038399,0
+TRN.US,D,20071025,000000,13.9322,14.1839,13.6433,13.8675,4118664.278168,0
+TRN.US,D,20071026,000000,13.9919,14.0056,13.7079,13.8185,1627863.4150468,0
+TRN.US,D,20071029,000000,13.9076,14.08,13.8029,13.9126,2438986.6112222,0
+TRN.US,D,20071030,000000,13.8998,14.033,13.7001,13.7461,2438463.8125273,0
+TRN.US,D,20071031,000000,13.7598,14.1055,13.7157,14.0879,3459418.1872159,0
+TRN.US,D,20071101,000000,13.3827,13.6727,12.4739,12.6218,12326502.699531,0
+TRN.US,D,20071102,000000,12.6276,12.7403,11.7541,12.142,11393803.279518,0
+TRN.US,D,20071105,000000,12.1596,12.1624,11.7022,11.9382,3392087.433428,0
+TRN.US,D,20071106,000000,12.041,12.0851,11.8119,11.9196,3137045.3998119,0
+TRN.US,D,20071107,000000,11.6954,11.8119,11.569,11.5768,4321324.3331773,0
+TRN.US,D,20071108,000000,11.6278,11.6316,10.9158,11.287,5874215.1478885,0
+TRN.US,D,20071109,000000,11.0411,11.1175,10.4868,10.6925,15079687.242002,0
+TRN.US,D,20071112,000000,10.6435,10.9021,10.335,10.432,4525778.4454265,0
+TRN.US,D,20071113,000000,10.4819,10.6219,10.2371,10.5759,5709993.0500462,0
+TRN.US,D,20071114,000000,10.7972,11.234,10.4232,10.8903,11372209.242802,0
+TRN.US,D,20071115,000000,10.9745,11.0117,10.4682,10.526,5368624.9030317,0
+TRN.US,D,20071116,000000,10.5799,10.6141,10.3036,10.5211,3908253.1198525,0
+TRN.US,D,20071119,000000,10.4682,10.5505,9.95701,10.0451,5664840.397142,0
+TRN.US,D,20071120,000000,10.0187,10.1549,9.69649,9.85122,5135562.8786065,0
+TRN.US,D,20071121,000000,9.7053,9.77288,9.46733,9.48202,6601722.2067125,0
+TRN.US,D,20071123,000000,9.51923,9.9678,9.51923,9.87375,1845347.672111,0
+TRN.US,D,20071126,000000,10.0109,10.0109,9.50258,9.50258,3537132.4174259,0
+TRN.US,D,20071127,000000,9.56624,9.81303,9.56624,9.78365,3811745.7060897,0
+TRN.US,D,20071128,000000,9.87865,10.287,9.84828,10.2645,5443701.6546698,0
+TRN.US,D,20071129,000000,10.241,10.335,10.0109,10.0157,4865547.5636204,0
+TRN.US,D,20071130,000000,10.2841,10.29,9.71999,9.86689,6398759.9087078,0
+TRN.US,D,20071203,000000,9.9002,9.93247,9.67396,9.70139,1951053.0754115,0
+TRN.US,D,20071204,000000,9.64948,9.77679,9.53098,9.75232,2457602.1249059,0
+TRN.US,D,20071205,000000,9.78757,10.2498,9.78757,9.99809,4090173.7914801,0
+TRN.US,D,20071206,000000,10.0069,10.5661,9.94038,10.4976,3481531.959354,0
+TRN.US,D,20071207,000000,10.5427,10.759,10.4917,10.6308,2187848.2092673,0
+TRN.US,D,20071210,000000,10.6435,11.193,10.5535,10.8942,4463283.5795661,0
+TRN.US,D,20071211,000000,10.9383,11.2516,10.5505,10.5633,4154629.1524464,0
+TRN.US,D,20071212,000000,10.8404,11.1841,10.5211,10.6827,3587567.1751124,0
+TRN.US,D,20071213,000000,10.7542,10.7542,10.3116,10.5377,1839493.7562561,0
+TRN.US,D,20071214,000000,10.6866,10.9823,10.5211,10.6778,4025397.8078769,0
+TRN.US,D,20071217,000000,10.5887,10.6308,10.1519,10.1627,3707476.9781089,0
+TRN.US,D,20071218,000000,10.2107,10.3702,9.93741,10.1744,3619231.2132526,0
+TRN.US,D,20071219,000000,10.1363,10.2724,9.94038,9.94038,3301701.4614146,0
+TRN.US,D,20071220,000000,10.0883,10.6181,9.90802,10.4927,4335425.6026618,0
+TRN.US,D,20071221,000000,10.67,10.9991,10.67,10.7786,4426471.1995909,0
+TRN.US,D,20071224,000000,10.7238,10.953,10.6925,10.9491,1202669.8069849,0
+TRN.US,D,20071226,000000,10.8286,10.953,10.6572,10.7914,3274020.7000492,0
+TRN.US,D,20071227,000000,11.0891,11.0891,10.7189,10.8247,3248306.5603366,0
+TRN.US,D,20071228,000000,10.9158,11.2106,10.7836,11.1802,3897687.8891967,0
+TRN.US,D,20071231,000000,11.19,11.19,10.8208,10.8208,3496695.1636875,0
+TRN.US,D,20080102,000000,10.8942,11.0852,10.6866,10.759,2554162.6354112,0
+TRN.US,D,20080103,000000,10.7972,10.9579,10.759,10.8364,3214037.718543,0
+TRN.US,D,20080104,000000,10.6729,10.6729,10.1823,10.2772,4183995.7353846,0
+TRN.US,D,20080107,000000,10.3036,10.3498,9.78365,10.1225,6285251.3264498,0
+TRN.US,D,20080108,000000,10.1793,10.2234,9.65438,9.67788,4876404.8263597,0
+TRN.US,D,20080109,000000,9.68473,9.9002,9.55449,9.86983,5518947.9074473,0
+TRN.US,D,20080110,000000,9.78071,10.1225,9.73958,9.93741,3527225.7905947,0
+TRN.US,D,20080111,000000,9.83654,9.91683,9.59757,9.63283,2861627.4912819,0
+TRN.US,D,20080114,000000,9.71999,9.77288,9.59268,9.64948,2803857.2144079,0
+TRN.US,D,20080115,000000,9.57798,9.61324,9.23405,9.35372,4519649.8560387,0
+TRN.US,D,20080116,000000,9.29633,9.4781,9.05571,9.16089,3723966.5799124,0
+TRN.US,D,20080117,000000,9.20417,9.28751,8.65387,8.70853,5042845.7553815,0
+TRN.US,D,20080118,000000,8.8425,9.04336,8.64379,9.01065,3870228.7046218,0
+TRN.US,D,20080122,000000,8.55614,9.18879,8.54096,9.06716,4458112.7737247,0
+TRN.US,D,20080123,000000,8.96639,9.34001,8.68042,9.28751,4915007.1792101,0
+TRN.US,D,20080124,000000,9.34784,9.48202,9.1647,9.24383,3304268.4846937,0
+TRN.US,D,20080125,000000,9.52314,10.2772,9.46733,9.88942,7237945.7543577,0
+TRN.US,D,20080128,000000,9.83262,10.6269,9.83262,10.6269,6301299.8168545,0
+TRN.US,D,20080129,000000,10.5799,10.7865,10.3938,10.5691,2551709.9743466,0
+TRN.US,D,20080130,000000,10.5945,10.8736,10.3996,10.6093,3214752.4823835,0
+TRN.US,D,20080131,000000,10.432,11.0735,10.3076,11.0411,3946152.9619566,0
+TRN.US,D,20080201,000000,11.1126,11.618,11.0695,11.618,5388640.332752,0
+TRN.US,D,20080204,000000,11.615,11.615,11.0489,11.0891,4583361.8626106,0
+TRN.US,D,20080205,000000,10.9109,11.1391,10.7395,10.763,2828134.6788008,0
+TRN.US,D,20080206,000000,10.9961,11.3154,10.7954,11.1459,4076891.4371388,0
+TRN.US,D,20080207,000000,11.1087,11.6356,10.9579,11.5475,3967072.0573897,0
+TRN.US,D,20080208,000000,11.4955,12.1086,11.3653,11.5181,2418178.81473,0
+TRN.US,D,20080211,000000,11.6708,11.6708,11.2516,11.4926,2316462.8147514,0
+TRN.US,D,20080212,000000,11.5768,11.6238,11.094,11.238,3221270.1075189,0
+TRN.US,D,20080213,000000,11.3575,11.7336,11.3183,11.71,3228835.3722265,0
+TRN.US,D,20080214,000000,11.7061,11.7061,11.2037,11.3526,2455909.1556948,0
+TRN.US,D,20080215,000000,11.283,11.5181,11.2614,11.3917,2872274.4092337,0
+TRN.US,D,20080219,000000,11.5298,12.0655,11.5298,11.7453,4395554.6002098,0
+TRN.US,D,20080220,000000,11.7424,11.8089,11.5005,11.71,3720309.0312306,0
+TRN.US,D,20080221,000000,12.1792,12.5924,11.9079,12.1194,6914143.4392725,0
+TRN.US,D,20080222,000000,12.2016,12.2016,11.5298,11.8148,4317883.2558302,0
+TRN.US,D,20080225,000000,11.7864,11.9725,11.5523,11.8707,4190618.5329136,0
+TRN.US,D,20080226,000000,11.8089,12.4563,11.8089,11.9627,4917111.6481751,0
+TRN.US,D,20080227,000000,11.9461,12.1536,11.5005,11.7619,4538385.8584842,0
+TRN.US,D,20080228,000000,11.6708,11.8021,11.4661,11.6356,3016052.2190514,0
+TRN.US,D,20080229,000000,11.4955,11.6052,10.8972,10.9823,2777785.6927751,0
+TRN.US,D,20080303,000000,10.9158,11.2106,10.8364,11.1087,2729745.3939547,0
+TRN.US,D,20080304,000000,10.9745,11.0411,10.6866,10.9931,4650749.7975059,0
+TRN.US,D,20080305,000000,10.9961,11.2194,10.8326,11.0147,2213751.2508519,0
+TRN.US,D,20080306,000000,10.9745,11.0059,10.5828,10.6269,2259711.5868961,0
+TRN.US,D,20080307,000000,10.4927,10.8404,10.3772,10.5965,2584043.8483146,0
+TRN.US,D,20080310,000000,10.6435,10.67,10.1283,10.1823,3642373.2242301,0
+TRN.US,D,20080311,000000,10.3996,10.5083,10.0883,10.4633,3856623.6854609,0
+TRN.US,D,20080312,000000,10.4633,10.6484,10.1519,10.2332,3287291.8223874,0
+TRN.US,D,20080313,000000,10.0853,10.2155,9.79246,10.1157,5353076.7473155,0
+TRN.US,D,20080314,000000,10.2038,10.2694,9.56624,9.83262,4913264.1765301,0
+TRN.US,D,20080317,000000,9.59757,9.83948,9.31846,9.4732,3333840.3069632,0
+TRN.US,D,20080318,000000,9.65438,10.1744,9.65438,10.1411,2905777.4326267,0
+TRN.US,D,20080319,000000,10.1705,10.4085,9.75525,9.80422,2363745.4639007,0
+TRN.US,D,20080320,000000,9.78757,9.9002,9.57408,9.88942,2308150.1112848,0
+TRN.US,D,20080324,000000,10.0853,10.6651,10.0109,10.4927,3955082.4045086,0
+TRN.US,D,20080325,000000,10.5172,10.7865,10.4614,10.6523,3246161.2477235,0
+TRN.US,D,20080326,000000,10.6523,10.6523,10.2724,10.4565,1683311.7305299,0
+TRN.US,D,20080327,000000,10.479,10.5133,10.1451,10.2596,1662079.1600981,0
+TRN.US,D,20080328,000000,10.2596,10.3076,10.1195,10.1549,1436983.6892224,0
+TRN.US,D,20080331,000000,10.1549,10.4614,10.0314,10.3898,3271880.4928921,0
+TRN.US,D,20080401,000000,10.5289,10.8668,10.5045,10.7972,2126700.1627008,0
+TRN.US,D,20080402,000000,10.8208,10.953,10.7062,10.7502,1885707.3229181,0
+TRN.US,D,20080403,000000,10.6729,10.7395,10.4565,10.5965,3279773.5278751,0
+TRN.US,D,20080404,000000,10.6141,10.6866,10.4565,10.5505,2206866.0328842,0
+TRN.US,D,20080407,000000,10.6308,10.8972,10.5211,10.6093,2265031.4720528,0
+TRN.US,D,20080408,000000,10.5133,10.716,10.4711,10.5691,1176553.3573392,0
+TRN.US,D,20080409,000000,10.3674,10.4486,10.0314,10.0677,2720045.0275461,0
+TRN.US,D,20080410,000000,10.0491,10.0549,9.73958,9.96384,2797614.2628056,0
+TRN.US,D,20080411,000000,9.83948,10.0961,9.71999,9.81989,2936966.6633585,0
+TRN.US,D,20080414,000000,9.89628,9.89628,9.54861,9.76602,3001047.283854,0
+TRN.US,D,20080415,000000,9.80422,9.81695,9.49474,9.7954,2545839.7210325,0
+TRN.US,D,20080416,000000,9.86689,10.5172,9.8434,10.4565,4227836.2860956,0
+TRN.US,D,20080417,000000,10.3938,10.4447,9.99126,10.1225,3120168.8044433,0
+TRN.US,D,20080418,000000,10.2498,10.6651,10.2038,10.5661,3650700.2229735,0
+TRN.US,D,20080421,000000,10.526,10.7121,10.4271,10.7032,2582534.6755196,0
+TRN.US,D,20080422,000000,10.6866,10.9383,10.6396,10.7542,3594663.7589588,0
+TRN.US,D,20080423,000000,10.8022,10.9001,10.526,10.6181,2778375.8834893,0
+TRN.US,D,20080424,000000,10.6523,11.0735,10.6308,10.9961,2654614.5244831,0
+TRN.US,D,20080425,000000,11.4623,11.6493,11.2106,11.5298,4583329.1876922,0
+TRN.US,D,20080428,000000,11.663,12.041,11.5631,11.9627,5648980.8086095,0
+TRN.US,D,20080429,000000,12.0273,12.2261,11.7825,11.8275,3293883.9871804,0
+TRN.US,D,20080430,000000,11.9587,12.188,11.8413,11.8491,3909247.6626822,0
+TRN.US,D,20080501,000000,12.4524,13.4308,12.3387,13.135,14295769.999784,0
+TRN.US,D,20080502,000000,13.4484,13.5267,13.1791,13.2525,7634643.7702758,0
+TRN.US,D,20080505,000000,13.3289,13.3289,12.6972,12.8578,7149841.9211783,0
+TRN.US,D,20080506,000000,12.8627,12.9606,12.516,12.9254,6893664.4341469,0
+TRN.US,D,20080507,000000,12.9587,13.2143,12.6864,12.7403,3353444.2369296,0
+TRN.US,D,20080508,000000,12.8627,12.992,12.7119,12.9332,3623147.0980082,0
+TRN.US,D,20080509,000000,12.9009,13.2143,12.7815,13.0468,3342138.7151531,0
+TRN.US,D,20080512,000000,13.135,13.2937,13.0518,13.2937,2838554.9145061,0
+TRN.US,D,20080513,000000,13.2437,13.3827,13.0644,13.3406,3221476.3679415,0
+TRN.US,D,20080514,000000,13.3485,13.9694,13.3367,13.6765,5734575.8207081,0
+TRN.US,D,20080515,000000,13.7109,14.8106,13.7109,14.6167,9553036.222535,0
+TRN.US,D,20080516,000000,14.9654,15.0995,14.4826,14.7774,6152143.9196816,0
+TRN.US,D,20080519,000000,14.9184,15.0565,14.6245,14.7411,4988910.6970583,0
+TRN.US,D,20080520,000000,14.7411,15.0447,14.7382,14.9869,4425227.5105082,0
+TRN.US,D,20080521,000000,15.4541,15.7146,15.0095,15.0691,9852978.6995286,0
+TRN.US,D,20080522,000000,15.1103,15.2024,14.6295,14.7891,4586893.8170746,0
+TRN.US,D,20080523,000000,14.6775,14.8106,14.3572,14.7352,3008274.5673741,0
+TRN.US,D,20080527,000000,14.6167,14.8106,14.4042,14.7969,2703353.2496848,0
+TRN.US,D,20080528,000000,14.8694,15.1064,14.8136,15.0359,3036543.4772712,0
+TRN.US,D,20080529,000000,15.5461,15.6597,15.0359,15.5353,6306024.4058412,0
+TRN.US,D,20080530,000000,15.6519,16.0417,15.6323,15.9241,5542833.2728189,0
+TRN.US,D,20080602,000000,15.8389,15.9241,15.2621,15.3698,5086712.8544639,0
+TRN.US,D,20080603,000000,15.5129,15.5921,15.1769,15.5129,4267530.1854398,0
+TRN.US,D,20080604,000000,15.4207,15.5921,15.3414,15.5197,4971722.6688734,0
+TRN.US,D,20080605,000000,15.4775,15.5921,15.4139,15.5814,7032694.1698804,0
+TRN.US,D,20080606,000000,15.4335,15.5235,14.744,14.7802,6252703.0233297,0
+TRN.US,D,20080609,000000,14.8919,15.171,14.8106,15.0917,4926540.4043243,0
+TRN.US,D,20080610,000000,15.0123,15.0995,14.7656,14.8919,3899601.4141072,0
+TRN.US,D,20080611,000000,14.8174,14.887,14.2779,14.3141,4870653.019625,0
+TRN.US,D,20080612,000000,14.365,14.9928,14.2681,14.8919,6260956.5035066,0
+TRN.US,D,20080613,000000,14.9987,15.2876,14.9184,15.1945,4668403.4432784,0
+TRN.US,D,20080616,000000,15.2719,15.5157,15.1319,15.3953,3353894.5381491,0
+TRN.US,D,20080617,000000,15.4775,15.4775,15.1103,15.1553,4146480.8446631,0
+TRN.US,D,20080618,000000,15.1838,15.1945,14.8538,15.0779,4164668.5211337,0
+TRN.US,D,20080619,000000,15.0779,15.5129,15.0095,15.4021,3505223.3173975,0
+TRN.US,D,20080620,000000,15.2298,15.551,15.1838,15.2249,4098481.3894908,0
+TRN.US,D,20080623,000000,15.1838,15.313,14.9575,15.0389,3639770.4627589,0
+TRN.US,D,20080624,000000,15.0868,15.1152,14.4767,14.4943,5403364.4678691,0
+TRN.US,D,20080625,000000,14.5256,14.841,14.5256,14.6403,3109445.3046513,0
+TRN.US,D,20080626,000000,14.5413,14.5961,13.5414,13.6805,8368925.7692179,0
+TRN.US,D,20080627,000000,13.7598,13.8185,13.3583,13.5492,6734123.0183696,0
+TRN.US,D,20080630,000000,13.516,13.7001,13.3328,13.5218,4404279.8245215,0
+TRN.US,D,20080701,000000,13.3113,13.4484,12.8265,13.2143,8207617.865663,0
+TRN.US,D,20080702,000000,13.2623,13.3367,12.4788,12.612,6744411.53331,0
+TRN.US,D,20080703,000000,12.4485,12.7256,12.1038,12.4357,3972310.2552503,0
+TRN.US,D,20080707,000000,12.4739,12.7354,12.2154,12.4239,5208832.298819,0
+TRN.US,D,20080708,000000,12.4524,12.7815,12.0058,12.7599,6239149.0587288,0
+TRN.US,D,20080709,000000,12.8421,12.9381,12.2183,12.2967,3976693.7997758,0
+TRN.US,D,20080710,000000,12.279,12.3623,11.7864,12.1508,5813139.5987973,0
+TRN.US,D,20080711,000000,12.0812,12.4328,11.7658,12.2154,4476760.962327,0
+TRN.US,D,20080714,000000,12.3917,12.5924,11.9989,12.3005,4155024.3147411,0
+TRN.US,D,20080715,000000,12.1624,12.3671,11.5847,12.0734,5935136.5122084,0
+TRN.US,D,20080716,000000,12.3583,12.9606,12.2879,12.9469,7327580.2032471,0
+TRN.US,D,20080717,000000,13.083,13.5346,12.9215,13.3445,5793835.8696441,0
+TRN.US,D,20080718,000000,13.2691,13.8029,13.0928,13.7598,5754343.1252665,0
+TRN.US,D,20080721,000000,14.033,14.0683,13.609,13.799,4720468.8836128,0
+TRN.US,D,20080722,000000,13.7411,14.4248,13.5698,14.2681,5580128.6289321,0
+TRN.US,D,20080723,000000,14.1339,14.4277,13.94,14.1653,3670140.7783476,0
+TRN.US,D,20080724,000000,14.033,14.033,13.0732,13.1242,4070130.7922975,0
+TRN.US,D,20080725,000000,13.2065,13.4308,13.0732,13.3798,2180600.5039232,0
+TRN.US,D,20080728,000000,13.3485,13.4121,13.0958,13.1242,2002496.6712045,0
+TRN.US,D,20080729,000000,13.1918,13.7755,13.0997,13.7411,3313834.0670638,0
+TRN.US,D,20080730,000000,13.7225,13.9322,13.2985,13.7529,5477549.8068888,0
+TRN.US,D,20080731,000000,14.4277,15.3434,14.2641,14.6735,13502251.437003,0
+TRN.US,D,20080801,000000,14.9184,15.2337,14.3954,15.1269,8038583.3649909,0
+TRN.US,D,20080804,000000,15.0995,15.2024,14.4767,14.5305,4710820.5928554,0
+TRN.US,D,20080805,000000,14.6647,14.8136,14.1839,14.4826,5590710.1970472,0
+TRN.US,D,20080806,000000,14.3082,14.8498,14.273,14.8498,3152585.3867986,0
+TRN.US,D,20080807,000000,14.6813,14.699,14.1623,14.2818,3673642.1000755,0
+TRN.US,D,20080808,000000,14.319,14.8136,14.1751,14.7509,3218618.3336702,0
+TRN.US,D,20080811,000000,14.6941,14.8018,14.4855,14.6049,3783172.5110147,0
+TRN.US,D,20080812,000000,14.5775,14.6451,14.1897,14.2994,2458178.0203432,0
+TRN.US,D,20080813,000000,14.3082,14.3082,13.7803,14.1427,3208147.0434049,0
+TRN.US,D,20080814,000000,14.0134,14.5374,13.9155,14.4042,2704591.8333115,0
+TRN.US,D,20080815,000000,14.5031,14.5031,14.0653,14.2681,2152519.474807,0
+TRN.US,D,20080818,000000,14.273,14.273,13.842,13.9528,2106974.7228816,0
+TRN.US,D,20080819,000000,13.7481,13.8792,13.4004,13.5316,2983822.4963859,0
+TRN.US,D,20080820,000000,13.6433,13.7529,13.3729,13.559,2111119.3320661,0
+TRN.US,D,20080821,000000,13.4484,13.6433,13.2985,13.5346,2067161.3558669,0
+TRN.US,D,20080822,000000,13.609,13.8597,13.5923,13.7461,1827213.0923828,0
+TRN.US,D,20080825,000000,13.6002,13.6207,13.1879,13.3015,1696423.5626407,0
+TRN.US,D,20080826,000000,13.2985,13.4053,13.1114,13.3406,1777929.1044797,0
+TRN.US,D,20080827,000000,13.4444,13.6843,13.4004,13.5962,1574077.4360389,0
+TRN.US,D,20080828,000000,13.6913,14.1055,13.6913,14.0565,3525087.62562,0
+TRN.US,D,20080829,000000,14.033,14.2681,13.842,14.0252,2516328.1431439,0
+TRN.US,D,20080902,000000,14.2211,14.3386,13.6188,13.7305,3374595.1200652,0
+TRN.US,D,20080903,000000,13.6765,13.8215,13.3964,13.5463,2328590.3149446,0
+TRN.US,D,20080904,000000,13.4308,13.512,12.7677,13.0086,3139058.9916602,0
+TRN.US,D,20080905,000000,12.8667,13.2573,12.5238,13.2006,3493689.0711921,0
+TRN.US,D,20080908,000000,13.512,13.7225,12.7853,12.9656,4368100.5210909,0
+TRN.US,D,20080909,000000,12.8715,13.0038,12.2624,12.3555,5822374.3476183,0
+TRN.US,D,20080910,000000,12.4729,12.942,12.4239,12.7442,3534258.0456954,0
+TRN.US,D,20080911,000000,12.6434,12.8695,12.2428,12.8509,2558503.2941063,0
+TRN.US,D,20080912,000000,12.7119,13.1614,12.5884,12.9606,2720938.4823469,0
+TRN.US,D,20080915,000000,12.2879,12.9606,12.2879,12.3555,3031042.858972,0
+TRN.US,D,20080916,000000,12.0058,12.9117,11.8775,12.8019,4185656.0296772,0
+TRN.US,D,20080917,000000,12.5768,12.7481,12.0019,12.1224,9802484.7185525,0
+TRN.US,D,20080918,000000,12.09,12.565,10.9275,12.1732,11915488.984975,0
+TRN.US,D,20080919,000000,12.7559,13.1389,11.3281,12.6541,4626058.7911767,0
+TRN.US,D,20080922,000000,12.5238,12.7315,11.8197,11.8863,2934596.7106812,0
+TRN.US,D,20080923,000000,11.8148,12.2183,11.6874,11.9461,2558428.7544485,0
+TRN.US,D,20080924,000000,12.0851,12.183,11.6238,11.6954,3278408.3289394,0
+TRN.US,D,20080925,000000,11.7864,12.1624,11.71,12.0322,2508632.1787626,0
+TRN.US,D,20080926,000000,11.6826,11.8461,11.6013,11.7168,2754717.2003641,0
+TRN.US,D,20080929,000000,11.4819,11.4819,10.0451,10.2772,7374196.0798423,0
+TRN.US,D,20080930,000000,10.4525,10.4976,9.73175,10.0314,8813863.1967406,0
+TRN.US,D,20081001,000000,10.1029,10.2332,9.63969,9.86689,5675644.5631389,0
+TRN.US,D,20081002,000000,9.81695,9.81695,7.77668,7.79176,13031632.544686,0
+TRN.US,D,20081003,000000,7.87481,8.61941,7.87481,8.3167,17524014.160205,0
+TRN.US,D,20081006,000000,8.07117,8.07117,7.24686,8.01329,9845501.2486644,0
+TRN.US,D,20081007,000000,8.07979,8.40023,7.22355,7.30943,7885379.8622976,0
+TRN.US,D,20081008,000000,7.12649,7.69951,6.86089,7.41472,9791090.3618415,0
+TRN.US,D,20081009,000000,7.62537,7.79176,6.85727,7.12219,7273641.0605591,0
+TRN.US,D,20081010,000000,6.66228,7.53195,6.59255,7.53195,9390734.7972417,0
+TRN.US,D,20081013,000000,8.38113,8.82223,7.90958,8.82223,7315342.4252042,0
+TRN.US,D,20081014,000000,10.1225,10.3586,8.577,9.01065,16784476.604852,0
+TRN.US,D,20081015,000000,8.95787,8.96639,7.90615,7.91428,6373522.6185861,0
+TRN.US,D,20081016,000000,8.18174,8.60863,7.40698,8.50727,9207574.5208962,0
+TRN.US,D,20081017,000000,8.13561,8.64663,8.03131,8.30896,6568363.1571788,0
+TRN.US,D,20081020,000000,8.45066,8.96179,8.25764,8.5861,4947998.6359115,0
+TRN.US,D,20081021,000000,8.577,8.8096,8.1077,8.25764,4704357.0855536,0
+TRN.US,D,20081022,000000,8.16293,8.16293,7.09878,7.43793,6649097.7751611,0
+TRN.US,D,20081023,000000,7.5432,7.5432,6.64652,6.92768,6395982.5406412,0
+TRN.US,D,20081024,000000,6.07311,6.88802,5.86667,6.63085,6358673.9103424,0
+TRN.US,D,20081027,000000,6.46338,6.85727,6.34674,6.35819,4483696.2137635,0
+TRN.US,D,20081028,000000,6.62742,6.68579,5.99594,6.49471,5978986.2527402,0
+TRN.US,D,20081029,000000,6.61488,7.68805,6.28387,7.14941,7539962.0675803,0
+TRN.US,D,20081030,000000,7.60598,7.68354,6.35056,6.48688,10083945.44481,0
+TRN.US,D,20081031,000000,6.58071,6.82574,6.34282,6.58071,6348665.1743912,0
+TRN.US,D,20081103,000000,6.65836,7.14598,6.65836,6.89253,5394577.9780853,0
+TRN.US,D,20081104,000000,7.54712,7.77668,7.12219,7.23109,6684758.3642617,0
+TRN.US,D,20081105,000000,7.1922,7.1922,6.65836,6.72859,3580315.3854035,0
+TRN.US,D,20081106,000000,6.65836,6.818,6.18279,6.20228,4441587.4337292,0
+TRN.US,D,20081107,000000,6.28808,6.49471,6.10494,6.2916,3132060.4325691,0
+TRN.US,D,20081110,000000,6.48297,6.65044,6.13197,6.21414,3645388.5065463,0
+TRN.US,D,20081111,000000,6.13627,6.24488,5.68725,6.02698,7203157.1771427,0
+TRN.US,D,20081112,000000,5.85158,5.89448,5.41861,5.44614,5935206.9675012,0
+TRN.US,D,20081113,000000,5.36789,6.18701,5.15351,6.09691,6018489.2080298,0
+TRN.US,D,20081114,000000,5.9646,5.9646,5.42263,5.43046,4220312.8861272,0
+TRN.US,D,20081117,000000,5.4382,5.62917,5.34468,5.46563,4169912.8455415,0
+TRN.US,D,20081118,000000,5.45799,5.55513,5.0877,5.37964,3881543.4162191,0
+TRN.US,D,20081119,000000,5.37563,5.41107,4.70908,4.70908,3159572.7138864,0
+TRN.US,D,20081120,000000,4.50645,4.67804,3.94157,3.95292,8480788.3524599,0
+TRN.US,D,20081121,000000,4.01502,4.03852,3.6409,4.0112,7266312.6890101,0
+TRN.US,D,20081124,000000,4.4519,5.02884,4.26074,4.96243,8535946.6780419,0
+TRN.US,D,20081125,000000,5.06781,5.27847,4.7173,5.25095,5306099.4044352,0
+TRN.US,D,20081126,000000,5.11854,5.86667,4.99378,5.76148,5337431.5879352,0
+TRN.US,D,20081128,000000,5.62917,5.82789,5.58207,5.79674,2459452.342162,0
+TRN.US,D,20081201,000000,5.56679,5.63721,4.72524,4.72886,4274164.2149721,0
+TRN.US,D,20081202,000000,4.87341,5.28269,4.81074,5.25516,3935512.170552,0
+TRN.US,D,20081203,000000,5.06781,5.59019,5.02511,5.41509,3591945.614182,0
+TRN.US,D,20081204,000000,5.30178,5.51586,4.79085,4.95852,3774278.8066547,0
+TRN.US,D,20081205,000000,4.87341,5.2627,4.61144,5.22392,3802884.6766483,0
+TRN.US,D,20081208,000000,5.41861,6.22589,5.41861,5.84444,5103983.591036,0
+TRN.US,D,20081209,000000,5.80477,5.80859,5.46563,5.66482,3822988.941303,0
+TRN.US,D,20081210,000000,5.73837,5.89448,5.62917,5.75404,4081251.4965666,0
+TRN.US,D,20081211,000000,5.75012,5.92533,5.34468,5.46161,3530790.4199771,0
+TRN.US,D,20081212,000000,5.27847,5.7462,5.11854,5.70331,3127612.559298,0
+TRN.US,D,20081215,000000,5.76981,5.90613,5.3057,5.38757,3028373.7265727,0
+TRN.US,D,20081216,000000,5.45377,5.79674,5.38365,5.77343,2938606.5358272,0
+TRN.US,D,20081217,000000,5.59461,6.36211,5.55513,6.17869,3666046.202632,0
+TRN.US,D,20081218,000000,6.25684,6.3344,5.82789,5.98438,3373210.5203967,0
+TRN.US,D,20081219,000000,6.05372,6.12042,5.8128,6.031,4386104.4011454,0
+TRN.US,D,20081222,000000,6.02698,6.03864,5.5709,5.73435,2661235.2798297,0
+TRN.US,D,20081223,000000,5.72652,5.89448,5.43468,5.59019,2576344.8206597,0
+TRN.US,D,20081224,000000,5.59019,5.70684,5.46161,5.6565,774020.82629906,0
+TRN.US,D,20081226,000000,5.66796,5.88626,5.59461,5.84776,1168101.7854693,0
+TRN.US,D,20081229,000000,5.75786,5.8981,5.55513,5.7228,1649994.5457353,0
+TRN.US,D,20081230,000000,5.75786,5.84776,5.71086,5.84776,2262675.8146523,0
+TRN.US,D,20081231,000000,5.85158,6.24116,5.79674,6.14392,2841449.7080607,0
+TRN.US,D,20090102,000000,6.17516,6.7754,6.1594,6.66228,3484546.2205791,0
+TRN.US,D,20090105,000000,6.89253,6.90438,6.59608,6.70518,3954121.5576886,0
+TRN.US,D,20090106,000000,6.76776,7.05216,6.62742,6.97822,3512486.3391096,0
+TRN.US,D,20090107,000000,6.82182,6.92358,6.2916,6.50226,4332630.8760449,0
+TRN.US,D,20090108,000000,6.45143,6.68579,6.24488,6.619,4136772.3095248,0
+TRN.US,D,20090109,000000,6.66228,6.66228,6.1161,6.1594,4889664.7166947,0
+TRN.US,D,20090112,000000,6.22177,6.36583,5.62565,5.73034,3502495.9827999,0
+TRN.US,D,20090113,000000,5.66061,5.77745,5.43468,5.56287,3537598.0350135,0
+TRN.US,D,20090114,000000,5.45799,5.53947,5.22784,5.2627,4671438.1263275,0
+TRN.US,D,20090115,000000,5.26692,5.39148,4.912,5.25888,4393355.1697631,0
+TRN.US,D,20090116,000000,5.42263,5.53545,5.021,5.24743,3690881.1828205,0
+TRN.US,D,20090120,000000,5.19259,5.22784,4.84972,4.89251,3752505.0578866,0
+TRN.US,D,20090121,000000,5.03686,5.21598,4.93169,5.19669,2981889.5707426,0
+TRN.US,D,20090122,000000,5.12236,5.23929,4.93169,5.06781,3090850.2127916,0
+TRN.US,D,20090123,000000,4.87341,5.17682,4.84188,5.06027,3345675.775073,0
+TRN.US,D,20090126,000000,5.13421,5.30178,4.95852,5.06409,2420385.3928151,0
+TRN.US,D,20090127,000000,5.1298,5.2627,5.06781,5.19259,1792113.0823515,0
+TRN.US,D,20090128,000000,5.19669,5.40294,4.92747,5.12236,5611658.9041251,0
+TRN.US,D,20090129,000000,4.93541,4.94294,4.68949,4.75178,4772578.2308688,0
+TRN.US,D,20090130,000000,4.68597,4.75178,4.43241,4.48726,5436142.5165095,0
+TRN.US,D,20090202,000000,4.38511,4.44779,4.20991,4.35074,2732968.9788761,0
+TRN.US,D,20090203,000000,4.39334,4.42086,4.24135,4.37003,2479192.0772579,0
+TRN.US,D,20090204,000000,4.36631,4.61957,4.31196,4.44005,2954127.122081,0
+TRN.US,D,20090205,000000,4.37415,4.57658,4.24889,4.51439,3139179.4804218,0
+TRN.US,D,20090206,000000,4.52213,4.83796,4.48315,4.77538,3184170.8009163,0
+TRN.US,D,20090209,000000,4.84972,4.88438,4.64317,4.75178,2941592.2064987,0
+TRN.US,D,20090210,000000,4.68205,4.85382,4.42086,4.47159,3355037.1392029,0
+TRN.US,D,20090211,000000,4.52623,4.58794,4.28042,4.36268,2631604.2342705,0
+TRN.US,D,20090212,000000,4.26074,4.47893,4.17162,4.4519,4740597.6544563,0
+TRN.US,D,20090213,000000,4.44417,4.58794,4.36631,4.43633,3948309.506573,0
+TRN.US,D,20090217,000000,4.31568,4.32723,4.02717,4.06565,4505087.0533313,0
+TRN.US,D,20090218,000000,4.09346,4.15183,3.8594,4.00336,5403431.8598883,0
+TRN.US,D,20090219,000000,4.0541,4.20237,3.39931,3.43829,7720825.909815,0
+TRN.US,D,20090220,000000,3.35661,3.40734,3.12273,3.26307,6602667.7371646,0
+TRN.US,D,20090223,000000,3.36042,3.45386,3.04478,3.05673,5760088.8054541,0
+TRN.US,D,20090224,000000,3.08758,3.27081,2.97466,3.23556,6523227.862825,0
+TRN.US,D,20090225,000000,3.25505,3.25505,2.88114,2.99395,8760712.3364597,0
+TRN.US,D,20090226,000000,3.03675,3.11481,2.88114,2.8923,5571864.9378431,0
+TRN.US,D,20090227,000000,2.81836,2.97466,2.73276,2.87712,7262079.2448912,0
+TRN.US,D,20090302,000000,2.80269,2.85391,2.52592,2.54933,6716418.3180371,0
+TRN.US,D,20090303,000000,2.60006,2.62357,2.48332,2.5223,5427977.8712671,0
+TRN.US,D,20090304,000000,2.68987,2.92785,2.65089,2.83422,6803282.5464984,0
+TRN.US,D,20090305,000000,2.77948,2.79132,2.58077,2.60006,10397741.066126,0
+TRN.US,D,20090306,000000,2.62768,2.75989,2.51456,2.61994,5867176.7662407,0
+TRN.US,D,20090309,000000,2.58851,2.86928,2.58469,2.73276,5637287.2721766,0
+TRN.US,D,20090310,000000,2.88466,3.21195,2.80269,3.19678,10438673.549097,0
+TRN.US,D,20090311,000000,3.27874,3.34857,3.01716,3.13811,7009067.1405826,0
+TRN.US,D,20090312,000000,3.12665,3.333,2.93941,3.30167,8055929.6623119,0
+TRN.US,D,20090313,000000,3.33702,3.41096,3.14604,3.2239,4408711.3603335,0
+TRN.US,D,20090316,000000,3.28228,3.41498,3.19678,3.21195,3812028.5483524,0
+TRN.US,D,20090317,000000,3.23556,3.39137,3.09904,3.38765,4232506.7572486,0
+TRN.US,D,20090318,000000,3.30959,3.62534,3.19678,3.61006,5422221.9801675,0
+TRN.US,D,20090319,000000,3.5086,3.69546,3.40734,3.49694,4831576.8804574,0
+TRN.US,D,20090320,000000,3.53994,3.60193,3.19266,3.333,5262109.7744089,0
+TRN.US,D,20090323,000000,3.4658,3.87125,3.39931,3.87125,4999909.8914745,0
+TRN.US,D,20090324,000000,3.8594,3.94529,3.70339,3.79319,3829867.0116323,0
+TRN.US,D,20090325,000000,3.85548,4.08553,3.57471,3.78507,5082106.7120565,0
+TRN.US,D,20090326,000000,3.85186,4.06193,3.83609,4.06193,7394791.4893646,0
+TRN.US,D,20090327,000000,4.08122,4.08122,3.85186,3.90582,3317912.3053202,0
+TRN.US,D,20090330,000000,3.8167,3.87468,3.4615,3.61006,4767382.9188386,0
+TRN.US,D,20090331,000000,3.58293,3.71505,3.47344,3.56325,5562488.2573452,0
+TRN.US,D,20090401,000000,3.47736,3.7504,3.41918,3.731,2947666.6780528,0
+TRN.US,D,20090402,000000,3.84765,4.19453,3.84765,4.06193,5660329.2162164,0
+TRN.US,D,20090403,000000,4.04656,4.31568,3.99602,4.28395,3915852.0805697,0
+TRN.US,D,20090406,000000,4.23792,4.24889,4.07005,4.1675,3826847.6449512,0
+TRN.US,D,20090407,000000,4.09346,4.19453,4.00336,4.00738,3139958.5730082,0
+TRN.US,D,20090408,000000,4.03852,4.16359,3.94157,4.0541,3439303.7116492,0
+TRN.US,D,20090409,000000,4.20629,4.53798,4.17554,4.53388,4498796.1104425,0
+TRN.US,D,20090413,000000,4.44779,4.55728,4.25711,4.52976,4058915.1265467,0
+TRN.US,D,20090414,000000,4.4519,4.58049,4.30383,4.38942,3323100.4697121,0
+TRN.US,D,20090415,000000,4.35074,4.63142,4.31568,4.63142,3663543.5080985,0
+TRN.US,D,20090416,000000,4.64317,4.90456,4.56159,4.8218,5425668.1629706,0
+TRN.US,D,20090417,000000,4.84972,5.06781,4.81456,5.01718,6446514.3019919,0
+TRN.US,D,20090420,000000,4.92747,4.92747,4.45954,4.46757,4263510.1493817,0
+TRN.US,D,20090421,000000,4.42821,4.81456,4.38511,4.80642,4491338.0603111,0
+TRN.US,D,20090422,000000,4.7173,5.09142,4.67804,4.83023,7532530.56582,0
+TRN.US,D,20090423,000000,4.86127,4.99799,4.51831,4.63494,7474090.4531184,0
+TRN.US,D,20090424,000000,4.72084,5.14949,4.71319,5.06781,6330809.3525608,0
+TRN.US,D,20090427,000000,4.93874,5.05597,4.86499,4.90456,4127041.3103802,0
+TRN.US,D,20090428,000000,4.84188,5.00935,4.81456,4.83796,4239387.8908515,0
+TRN.US,D,20090429,000000,4.912,5.29806,4.89251,5.24743,5118623.9966747,0
+TRN.US,D,20090430,000000,5.44614,6.14,5.44614,5.69538,8678312.3187287,0
+TRN.US,D,20090501,000000,5.7462,5.91759,5.5473,5.7654,3623454.4464596,0
+TRN.US,D,20090504,000000,5.7892,6.12815,5.75404,6.11288,3466927.2919074,0
+TRN.US,D,20090505,000000,6.14392,6.31149,6.06165,6.27211,4797585.7754703,0
+TRN.US,D,20090506,000000,6.37759,6.47122,6.11288,6.35056,3804614.4051426,0
+TRN.US,D,20090507,000000,6.51812,6.58071,5.86667,6.00769,4362698.9486381,0
+TRN.US,D,20090508,000000,6.09691,6.60784,6.06586,6.60784,4296731.3516034,0
+TRN.US,D,20090511,000000,6.76776,6.80654,6.35438,6.4243,5299276.4730307,0
+TRN.US,D,20090512,000000,6.46338,6.619,6.00769,6.21012,4224948.6401795,0
+TRN.US,D,20090513,000000,6.17869,6.17869,5.57834,5.64895,4611397.9637141,0
+TRN.US,D,20090514,000000,5.59823,5.83591,5.36789,5.73837,3858764.9137092,0
+TRN.US,D,20090515,000000,5.68725,5.86343,5.55131,5.61732,2901788.0293048,0
+TRN.US,D,20090518,000000,5.66061,6.06586,5.66061,5.99163,3620297.2324665,0
+TRN.US,D,20090519,000000,5.9646,6.20228,5.92533,6.12433,3828370.0919318,0
+TRN.US,D,20090520,000000,6.19445,6.45143,6.06165,6.08907,2925914.3721999,0
+TRN.US,D,20090521,000000,5.95275,6.00769,5.71908,5.83591,2956589.9940576,0
+TRN.US,D,20090522,000000,5.8981,5.92905,5.69939,5.71086,1987433.5338087,0
+TRN.US,D,20090526,000000,5.65287,6.05783,5.51586,5.95275,2912148.0206292,0
+TRN.US,D,20090527,000000,5.99594,6.09691,5.86343,5.87842,2771682.6306673,0
+TRN.US,D,20090528,000000,5.88626,5.95677,5.65287,5.88224,3380781.9116515,0
+TRN.US,D,20090529,000000,5.941,5.98036,5.80859,5.941,2740193.1991224,0
+TRN.US,D,20090601,000000,6.00769,6.17516,5.81643,5.89036,6355093.9645921,0
+TRN.US,D,20090602,000000,5.82426,6.031,5.82426,5.90182,4220411.9319738,0
+TRN.US,D,20090603,000000,5.94854,5.94854,5.79292,5.83983,4264826.3359398,0
+TRN.US,D,20090604,000000,5.86667,5.99163,5.68725,5.97606,3171757.3951869,0
+TRN.US,D,20090605,000000,6.04226,6.12042,5.86343,5.89036,3417463.5919529,0
+TRN.US,D,20090608,000000,5.87842,6.00769,5.71086,5.95275,2689173.3561778,0
+TRN.US,D,20090609,000000,5.9646,6.08907,5.89036,5.96069,2771078.1446763,0
+TRN.US,D,20090610,000000,6.04677,6.06586,5.77343,5.94501,2891853.8330111,0
+TRN.US,D,20090611,000000,5.96069,6.10494,5.9217,6.03864,4495981.9830928,0
+TRN.US,D,20090612,000000,6.03864,6.04226,5.76148,5.82035,2612173.8898084,0
+TRN.US,D,20090615,000000,5.73034,5.75012,5.44614,5.59823,2780100.5065276,0
+TRN.US,D,20090616,000000,5.67951,5.71908,5.44614,5.46935,2490432.2491976,0
+TRN.US,D,20090617,000000,5.47748,5.47748,5.18837,5.32499,2552030.5969836,0
+TRN.US,D,20090618,000000,5.3482,5.40706,5.19669,5.24743,1960396.0598999,0
+TRN.US,D,20090619,000000,5.32499,5.39893,5.16486,5.20443,2695801.2591629,0
+TRN.US,D,20090622,000000,5.10277,5.14949,4.90818,4.91572,3785464.8607608,0
+TRN.US,D,20090623,000000,4.96635,5.06781,4.77117,4.93169,2650113.5544694,0
+TRN.US,D,20090624,000000,4.98966,5.23929,4.95068,5.13803,2834917.7876484,0
+TRN.US,D,20090625,000000,5.07946,5.29042,5.00141,5.23929,3358405.7190747,0
+TRN.US,D,20090626,000000,5.20816,5.35613,5.16486,5.32871,3508434.6492243,0
+TRN.US,D,20090629,000000,5.33664,5.50843,5.28269,5.46161,3312304.4724448,0
+TRN.US,D,20090630,000000,5.45377,5.51586,5.24311,5.30932,3776487.4269223,0
+TRN.US,D,20090701,000000,5.42263,5.59019,5.39893,5.43046,2851718.8222682,0
+TRN.US,D,20090702,000000,5.31755,5.3482,5.18494,5.21598,2956447.0412894,0
+TRN.US,D,20090706,000000,5.14547,5.16486,4.91572,4.9783,2569892.5453611,0
+TRN.US,D,20090707,000000,4.93169,4.97419,4.70173,4.7173,3325804.3192121,0
+TRN.US,D,20090708,000000,4.72886,4.7558,4.53388,4.68597,4991327.6199308,0
+TRN.US,D,20090709,000000,4.72084,4.88085,4.69371,4.78713,2409430.1053207,0
+TRN.US,D,20090710,000000,4.75942,4.78302,4.58049,4.68205,2122505.5200474,0
+TRN.US,D,20090713,000000,4.7558,5.30932,4.75178,5.24311,8115378.61312,0
+TRN.US,D,20090714,000000,5.31755,5.47748,5.2627,5.34468,3710443.2480475,0
+TRN.US,D,20090715,000000,5.47748,5.69538,5.40706,5.60547,4431130.4387407,0
+TRN.US,D,20090716,000000,5.60547,5.74229,5.45377,5.67951,2953655.3779462,0
+TRN.US,D,20090717,000000,5.66482,5.78518,5.5709,5.72652,1918262.7736767,0
+TRN.US,D,20090720,000000,5.76148,5.95275,5.71908,5.84776,2847559.9178069,0
+TRN.US,D,20090721,000000,5.86667,5.97606,5.614,5.77343,1617928.197662,0
+TRN.US,D,20090722,000000,5.75012,5.83591,5.6565,5.75404,1528036.4337899,0
+TRN.US,D,20090723,000000,5.76148,6.14,5.68725,6.05783,3433977.6999453,0
+TRN.US,D,20090724,000000,5.84776,6.13627,5.71908,6.09691,3281404.2105229,0
+TRN.US,D,20090727,000000,6.08134,6.17516,5.941,6.17516,2407573.7615174,0
+TRN.US,D,20090728,000000,6.09329,6.21766,5.95677,6.07311,2251082.3451572,0
+TRN.US,D,20090729,000000,5.9646,6.06948,5.75404,5.84776,5368109.2519753,0
+TRN.US,D,20090730,000000,6.23774,6.2489,5.30178,5.35251,10599687.378385,0
+TRN.US,D,20090731,000000,5.35613,5.55513,5.28641,5.44212,4043631.4334515,0
+TRN.US,D,20090803,000000,5.52782,5.74229,5.38365,5.72652,5244702.2116158,0
+TRN.US,D,20090804,000000,5.6565,5.89448,5.58628,5.85511,3610966.5010725,0
+TRN.US,D,20090805,000000,5.88626,5.88626,5.68725,5.77745,2982025.3758723,0
+TRN.US,D,20090806,000000,5.80477,5.87842,5.60968,5.66796,4167488.7750306,0
+TRN.US,D,20090807,000000,5.80859,6.13627,5.66482,6.03492,4133636.5384468,0
+TRN.US,D,20090810,000000,5.96069,6.17516,5.85511,6.06586,2899004.5346911,0
+TRN.US,D,20090811,000000,6.00769,6.06586,5.82035,5.82035,2242217.2313509,0
+TRN.US,D,20090812,000000,5.83209,6.17516,5.80859,6.11288,3215331.4410945,0
+TRN.US,D,20090813,000000,6.17869,6.4243,5.98781,6.39346,5658179.8192384,0
+TRN.US,D,20090814,000000,6.39346,6.39346,6.05372,6.1594,2153432.3303406,0
+TRN.US,D,20090817,000000,5.9646,5.97606,5.75012,5.8128,2391785.6493689,0
+TRN.US,D,20090818,000000,5.85511,6.031,5.85511,5.96069,2089745.8510487,0
+TRN.US,D,20090819,000000,5.87842,5.99957,5.7892,5.90182,2393098.7726533,0
+TRN.US,D,20090820,000000,5.81643,5.98438,5.79674,5.91367,3366338.5766145,0
+TRN.US,D,20090821,000000,5.97214,6.12042,5.91759,6.06586,3013424.9513914,0
+TRN.US,D,20090824,000000,6.06948,6.20228,6.031,6.08134,2066259.7323366,0
+TRN.US,D,20090825,000000,6.10494,6.21414,6.02698,6.03864,2185016.7233672,0
+TRN.US,D,20090826,000000,6.02306,6.07732,5.92533,6.03492,2186229.7797138,0
+TRN.US,D,20090827,000000,5.96871,6.1161,5.79674,6.06165,2234987.9056484,0
+TRN.US,D,20090828,000000,6.14392,6.22589,6.10494,6.19837,3190246.2935617,0
+TRN.US,D,20090831,000000,6.12815,6.19445,5.93688,6.1594,4111476.8172047,0
+TRN.US,D,20090901,000000,6.08907,6.38572,5.97606,6.00348,3298869.9755145,0
+TRN.US,D,20090902,000000,6.01954,6.04677,5.88224,5.93688,1683767.1372054,0
+TRN.US,D,20090903,000000,5.9646,6.10494,5.92533,6.10092,1343748.8727586,0
+TRN.US,D,20090904,000000,6.10866,6.31149,6.09691,6.23774,1833097.6409736,0
+TRN.US,D,20090908,000000,6.29552,6.43978,6.19445,6.43978,4160718.9403686,0
+TRN.US,D,20090909,000000,6.42782,6.52576,6.31521,6.42782,3188338.8951984,0
+TRN.US,D,20090910,000000,6.43234,6.75248,6.38964,6.72477,2624818.0621492,0
+TRN.US,D,20090911,000000,6.76345,7.05216,6.73241,6.85335,4317885.2980125,0
+TRN.US,D,20090914,000000,6.79498,7.16155,6.69352,7.11484,3268596.66359,0
+TRN.US,D,20090915,000000,7.12649,7.35987,7.11082,7.33304,3486559.8124273,0
+TRN.US,D,20090916,000000,7.3871,7.40698,7.21189,7.26301,4471257.280754,0
+TRN.US,D,20090917,000000,7.22766,7.40306,7.18026,7.28212,3260209.4204657,0
+TRN.US,D,20090918,000000,7.35576,7.47318,7.20797,7.4343,3421005.7573289,0
+TRN.US,D,20090921,000000,7.32902,7.33304,6.94297,6.96255,5101162.3160479,0
+TRN.US,D,20090922,000000,7.05216,7.5432,7.02484,7.34479,4659487.2749121,0
+TRN.US,D,20090923,000000,7.39111,7.39111,7.07959,7.09124,2881957.417092,0
+TRN.US,D,20090924,000000,7.13805,7.18447,6.82182,6.90438,2515361.1697766,0
+TRN.US,D,20090925,000000,6.87294,6.88802,6.60784,6.70518,2367545.9653505,0
+TRN.US,D,20090928,000000,6.73662,6.9743,6.66993,6.89987,1925156.160374,0
+TRN.US,D,20090929,000000,6.89576,7.07517,6.88068,6.95501,2190516.3205752,0
+TRN.US,D,20090930,000000,6.94297,7.02102,6.64652,6.70116,4542061.7868075,0
+TRN.US,D,20091001,000000,6.66993,6.69754,6.45143,6.47504,4459384.0322699,0
+TRN.US,D,20091002,000000,6.36583,6.50627,6.28808,6.37416,3389471.3977712,0
+TRN.US,D,20091005,000000,6.43234,6.58815,6.3344,6.41304,5028701.6000666,0
+TRN.US,D,20091006,000000,6.52174,6.6427,6.36583,6.51382,4772756.921829,0
+TRN.US,D,20091007,000000,6.50627,6.5573,6.42088,6.47914,2332424.512404,0
+TRN.US,D,20091008,000000,6.54917,6.76776,6.44369,6.76003,4553779.8294291,0
+TRN.US,D,20091009,000000,6.72055,7.15382,6.67384,7.09496,4872557.3547146,0
+TRN.US,D,20091012,000000,7.09878,7.52793,7.09878,7.39111,4598707.8422691,0
+TRN.US,D,20091013,000000,7.32138,7.34479,7.05568,7.13021,2929584.1739759,0
+TRN.US,D,20091014,000000,7.27848,7.42656,7.22355,7.39855,2222982.9363993,0
+TRN.US,D,20091015,000000,7.30179,7.37524,7.18447,7.29406,1588411.5143173,0
+TRN.US,D,20091016,000000,7.20004,7.20004,6.97019,7.10318,2404217.43474,0
+TRN.US,D,20091019,000000,7.09878,7.29759,7.07959,7.24304,1476095.566582,0
+TRN.US,D,20091020,000000,7.27016,7.32902,7.06783,7.16547,1655136.7610231,0
+TRN.US,D,20091021,000000,7.13423,7.34479,7.11082,7.14197,2589150.3254103,0
+TRN.US,D,20091022,000000,7.15764,7.30571,6.89576,7.25891,2447712.8566251,0
+TRN.US,D,20091023,000000,7.27428,7.34479,7.00907,7.06372,3367028.8342664,0
+TRN.US,D,20091026,000000,7.08693,7.35987,6.95061,7.02856,2779344.8990389,0
+TRN.US,D,20091027,000000,7.04433,7.09124,6.7087,6.77129,3203883.9876411,0
+TRN.US,D,20091028,000000,6.70518,6.818,6.45946,6.51812,4204474.74051,0
+TRN.US,D,20091029,000000,6.66993,7.00907,6.66993,6.79498,4637941.2294817,0
+TRN.US,D,20091030,000000,6.82574,6.89253,6.50226,6.58071,3411022.5486576,0
+TRN.US,D,20091102,000000,6.58423,6.8418,6.51,6.61488,3168018.1592091,0
+TRN.US,D,20091103,000000,6.73662,7.08693,6.53751,7.02484,7328402.1816638,0
+TRN.US,D,20091104,000000,7.09124,7.12649,6.85335,6.86893,3025696.4254439,0
+TRN.US,D,20091105,000000,6.95883,7.07165,6.90438,7.07165,2124935.7171056,0
+TRN.US,D,20091106,000000,6.96255,6.9934,6.79841,6.89253,2540678.1050119,0
+TRN.US,D,20091109,000000,6.93523,7.26635,6.93523,7.21923,2268991.26373,0
+TRN.US,D,20091110,000000,7.14197,7.25067,7.017,7.15382,1523091.2891039,0
+TRN.US,D,20091111,000000,7.2353,7.34851,7.16155,7.30571,1677034.0618267,0
+TRN.US,D,20091112,000000,7.28622,7.39855,7.13423,7.30179,2999085.7676571,0
+TRN.US,D,20091113,000000,7.325,7.3678,7.21189,7.30179,1262284.1745676,0
+TRN.US,D,20091116,000000,7.37916,7.6526,7.35987,7.56269,3523801.0507069,0
+TRN.US,D,20091117,000000,7.49267,7.55466,7.40698,7.49659,1633871.515673,0
+TRN.US,D,20091118,000000,7.49659,7.53195,7.4105,7.50844,1382083.6997144,0
+TRN.US,D,20091119,000000,7.41472,7.43019,7.21923,7.25067,1549201.6122024,0
+TRN.US,D,20091120,000000,7.21189,7.28985,7.10318,7.25891,1495394.1902793,0
+TRN.US,D,20091123,000000,7.33646,7.60186,7.33646,7.58209,3020872.7906108,0
+TRN.US,D,20091124,000000,7.5432,7.65642,7.48464,7.56269,2606483.3485458,0
+TRN.US,D,20091125,000000,7.56269,7.63683,7.46124,7.50844,1717326.3206146,0
+TRN.US,D,20091127,000000,7.21571,7.50844,7.08693,7.31365,1082803.9109101,0
+TRN.US,D,20091130,000000,7.29759,7.48073,7.24686,7.35576,2560283.0560694,0
+TRN.US,D,20091201,000000,7.42656,7.60186,7.3871,7.40698,2787180.7529147,0
+TRN.US,D,20091202,000000,7.3678,7.48895,7.18447,7.27848,2116896.6660809,0
+TRN.US,D,20091203,000000,7.29759,7.34077,7.06783,7.06783,2073812.7439496,0
+TRN.US,D,20091204,000000,7.20797,7.33646,7.09124,7.21571,1892980.5555422,0
+TRN.US,D,20091207,000000,7.19622,7.30943,7.09878,7.12649,1635756.4500299,0
+TRN.US,D,20091208,000000,7.04433,7.13805,6.95061,6.98987,1887019.4251113,0
+TRN.US,D,20091209,000000,7.02102,7.05216,6.84924,6.89253,2092252.6299469,0
+TRN.US,D,20091210,000000,7.00124,7.18858,6.97019,7.14598,1959548.5542031,0
+TRN.US,D,20091211,000000,7.18447,7.28985,7.17663,7.21923,1285686.5638013,0
+TRN.US,D,20091214,000000,7.25891,7.32138,7.23109,7.30571,1241843.9709078,0
+TRN.US,D,20091215,000000,7.20797,7.57435,7.20797,7.45369,3104584.910535,0
+TRN.US,D,20091216,000000,7.5007,7.56661,7.42656,7.45369,1249012.0311382,0
+TRN.US,D,20091217,000000,7.35576,7.40306,7.29406,7.3678,1276539.6288235,0
+TRN.US,D,20091218,000000,7.34851,7.40306,7.16155,7.17281,4435865.2386393,0
+TRN.US,D,20091221,000000,7.23942,7.28985,7.05216,7.15382,2607132.7625495,0
+TRN.US,D,20091222,000000,7.1922,7.20004,7.02484,7.09496,1879147.8330435,0
+TRN.US,D,20091223,000000,7.06783,7.11082,6.92768,6.97822,2722048.4084822,0
+TRN.US,D,20091224,000000,7.02856,7.21923,6.99741,7.16919,769892.55457378,0
+TRN.US,D,20091228,000000,7.16547,7.19622,6.98567,7.04051,1867626.8610236,0
+TRN.US,D,20091229,000000,7.017,7.08693,6.96666,6.97822,1367867.046924,0
+TRN.US,D,20091230,000000,6.92358,6.98987,6.79841,6.90438,1212215.9886222,0
+TRN.US,D,20091231,000000,6.93895,6.95501,6.7754,6.79841,2329667.5661615,0
+TRN.US,D,20100104,000000,6.82574,7.04824,6.82574,7.03629,2647738.4963361,0
+TRN.US,D,20100105,000000,7.03257,7.09496,6.99741,7.09496,3679531.7541223,0
+TRN.US,D,20100106,000000,7.09124,7.15382,7.04051,7.10671,1579096.0992914,0
+TRN.US,D,20100107,000000,7.05568,7.14197,6.9934,7.07959,2478421.1534013,0
+TRN.US,D,20100108,000000,7.02856,7.21571,7.017,7.21189,1714941.0515692,0
+TRN.US,D,20100111,000000,7.20004,7.25891,7.05568,7.07165,1323517.9927949,0
+TRN.US,D,20100112,000000,7.00907,7.09878,6.92358,6.93895,2087083.8662879,0
+TRN.US,D,20100113,000000,6.98567,7.02102,6.8418,7.02102,1037094.7633014,0
+TRN.US,D,20100114,000000,6.88068,6.90771,6.81017,6.83004,2760741.6384496,0
+TRN.US,D,20100115,000000,6.80204,6.8418,6.61488,6.76345,2746866.0301204,0
+TRN.US,D,20100119,000000,6.76776,6.8846,6.72859,6.8846,2049472.9929935,0
+TRN.US,D,20100120,000000,6.80654,6.87696,6.72055,6.83366,1855744.4227186,0
+TRN.US,D,20100121,000000,6.86089,6.97019,6.63085,6.73662,2494824.9835439,0
+TRN.US,D,20100122,000000,6.74818,6.82574,6.54555,6.59255,2895431.7365791,0
+TRN.US,D,20100125,000000,6.6663,6.6663,6.51,6.53751,1996471.212028,0
+TRN.US,D,20100126,000000,6.52576,6.60784,6.45555,6.52174,2315454.9977361,0
+TRN.US,D,20100127,000000,6.47914,6.54917,6.29973,6.48297,1973524.2294699,0
+TRN.US,D,20100128,000000,6.4671,6.51812,6.17516,6.22971,1818389.8433158,0
+TRN.US,D,20100129,000000,6.23343,6.28387,6.06586,6.09691,2824923.346974,0
+TRN.US,D,20100201,000000,6.11288,6.21414,6.07311,6.19837,1792510.2868287,0
+TRN.US,D,20100202,000000,6.19837,6.28063,6.12042,6.18279,1937909.5894734,0
+TRN.US,D,20100203,000000,6.14,6.21414,6.03864,6.04226,2448645.1128915,0
+TRN.US,D,20100204,000000,5.9646,6.00769,5.83983,5.93356,3290381.6443614,0
+TRN.US,D,20100205,000000,5.94501,6.00769,5.82789,6.00769,3419652.8114877,0
+TRN.US,D,20100208,000000,5.99163,6.06165,5.90613,5.94501,1969233.6042437,0
+TRN.US,D,20100209,000000,6.04677,6.14,5.98438,6.07732,1739748.4622953,0
+TRN.US,D,20100210,000000,6.06586,6.19073,6.00769,6.18701,2068397.8973113,0
+TRN.US,D,20100211,000000,6.15156,6.40903,6.15156,6.40903,2010222.2472306,0
+TRN.US,D,20100212,000000,6.31931,6.47122,6.26447,6.47122,2208964.375302,0
+TRN.US,D,20100216,000000,6.52174,6.72055,6.51812,6.7087,2627731.2353455,0
+TRN.US,D,20100217,000000,6.76345,6.818,6.6235,6.77961,2804640.391359,0
+TRN.US,D,20100218,000000,6.79841,7.00496,6.58071,6.65454,5641887.2880368,0
+TRN.US,D,20100219,000000,6.65454,6.81418,6.56474,6.74818,4259632.0450007,0
+TRN.US,D,20100222,000000,6.77129,6.81418,6.69352,6.74044,1385947.5088185,0
+TRN.US,D,20100223,000000,6.72477,6.74044,6.61156,6.65454,2831782.0165704,0
+TRN.US,D,20100224,000000,6.69754,6.81017,6.68579,6.75248,2317925.0173511,0
+TRN.US,D,20100225,000000,6.63515,6.67384,6.53379,6.63515,4687894.0321214,0
+TRN.US,D,20100226,000000,6.63085,6.65454,6.52174,6.56102,2313649.7084929,0
+TRN.US,D,20100301,000000,6.58423,6.7087,6.58423,6.65454,2922862.3306004,0
+TRN.US,D,20100302,000000,6.66993,6.91966,6.66993,6.86893,2326222.4044497,0
+TRN.US,D,20100303,000000,6.87696,7.017,6.83004,6.92358,1366626.4211149,0
+TRN.US,D,20100304,000000,6.94717,6.94717,6.74406,6.818,2096226.7169008,0
+TRN.US,D,20100305,000000,6.85727,6.93523,6.82574,6.88802,2264808.874171,0
+TRN.US,D,20100308,000000,6.86501,6.95883,6.86089,6.94717,1406061.9843852,0
+TRN.US,D,20100309,000000,6.89576,6.98567,6.87696,6.96666,1581712.1349481,0
+TRN.US,D,20100310,000000,6.95061,7.03257,6.87696,6.97822,1797500.3595275,0
+TRN.US,D,20100311,000000,6.92768,7.04824,6.89987,7.02856,2153575.2831087,0
+TRN.US,D,20100312,000000,7.04051,7.08693,6.9743,7.08331,1995247.9447693,0
+TRN.US,D,20100315,000000,7.06372,7.33304,7.00907,7.30571,2913157.8798269,0
+TRN.US,D,20100316,000000,7.31727,7.45369,7.28622,7.44605,2738400.1629737,0
+TRN.US,D,20100317,000000,7.41472,7.57033,7.41472,7.53195,1465795.8196385,0
+TRN.US,D,20100318,000000,7.50844,7.61725,7.50844,7.61333,2058658.729437,0
+TRN.US,D,20100319,000000,7.62537,7.80812,7.62537,7.738,5725228.751855,0
+TRN.US,D,20100322,000000,7.67189,7.937,7.66435,7.88225,3386717.5148023,0
+TRN.US,D,20100323,000000,7.90615,8.02719,7.89802,7.97265,2431092.5551479,0
+TRN.US,D,20100324,000000,7.92603,8.00888,7.86992,7.97265,2784697.4591141,0
+TRN.US,D,20100325,000000,8.03826,8.11151,8.02053,8.02407,3822754.0903267,0
+TRN.US,D,20100326,000000,8.03826,8.16803,7.90223,7.94023,2422337.7191914,0
+TRN.US,D,20100329,000000,7.96834,8.03131,7.92946,7.98087,1633184.3212948,0
+TRN.US,D,20100330,000000,7.93279,8.03131,7.84719,7.90223,1661266.3715022,0
+TRN.US,D,20100331,000000,7.85033,7.89469,7.72693,7.7805,1989581.9096954,0
+TRN.US,D,20100401,000000,7.8235,7.89469,7.78393,7.87824,1371460.26686,0
+TRN.US,D,20100405,000000,7.90615,8.24529,7.85033,8.24529,3581672.4156096,0
+TRN.US,D,20100406,000000,8.16803,8.36046,8.16803,8.3542,2510767.2804637,0
+TRN.US,D,20100407,000000,8.3352,8.38113,8.17831,8.28888,3022864.9395438,0
+TRN.US,D,20100408,000000,8.21033,8.47965,8.17518,8.46839,2616099.985476,0
+TRN.US,D,20100409,000000,8.47505,8.6721,8.38955,8.65751,2854379.7859377,0
+TRN.US,D,20100412,000000,8.66044,9.00233,8.65387,8.90274,5348785.1009981,0
+TRN.US,D,20100413,000000,8.84632,9.01163,8.76905,8.8047,4144974.7351418,0
+TRN.US,D,20100414,000000,8.86022,9.388,8.83887,9.34784,5943851.5256081,0
+TRN.US,D,20100415,000000,9.28369,9.85808,9.24961,9.78365,8503870.1190564,0
+TRN.US,D,20100416,000000,9.7484,9.78071,9.41052,9.54469,4261917.2471084,0
+TRN.US,D,20100419,000000,9.48202,9.62108,9.29633,9.4732,2258950.8739514,0
+TRN.US,D,20100420,000000,9.52706,9.71118,9.52706,9.60149,2074311.0364557,0
+TRN.US,D,20100421,000000,9.61324,9.83262,9.59268,9.83262,2752115.4599843,0
+TRN.US,D,20100422,000000,9.69649,10.0961,9.63675,10.0491,3839362.1387096,0
+TRN.US,D,20100423,000000,10.0735,10.2361,10.0393,10.2077,2755033.7386364,0
+TRN.US,D,20100426,000000,10.1675,10.5633,10.1675,10.3154,3797101.2160863,0
+TRN.US,D,20100427,000000,10.2772,10.3996,9.86689,9.89334,3287074.3299616,0
+TRN.US,D,20100428,000000,9.95701,10.1871,9.8434,9.94523,3960274.6532652,0
+TRN.US,D,20100429,000000,10.0393,10.1363,9.82381,10.0677,4634118.2640254,0
+TRN.US,D,20100430,000000,10.0706,10.194,9.67788,9.70139,3310272.5009551,0
+TRN.US,D,20100503,000000,9.81695,9.95206,9.64948,9.9002,3966845.3751431,0
+TRN.US,D,20100504,000000,9.73958,9.75232,9.30671,9.42227,3257146.1468629,0
+TRN.US,D,20100505,000000,9.27684,9.31846,8.88804,8.94386,4811924.9592047,0
+TRN.US,D,20100506,000000,8.86953,9.13307,8.11603,8.6721,4405276.4095336,0
+TRN.US,D,20100507,000000,8.61941,8.74231,8.18957,8.28525,4296329.0416702,0
+TRN.US,D,20100510,000000,8.72126,9.16852,8.72126,9.16852,4823378.5392053,0
+TRN.US,D,20100511,000000,9.02103,9.46047,9.01545,9.23797,4463992.2168595,0
+TRN.US,D,20100512,000000,9.26224,9.63675,9.26224,9.60149,3272915.8793698,0
+TRN.US,D,20100513,000000,9.56624,9.86983,9.4918,9.57798,3042055.3275738,0
+TRN.US,D,20100514,000000,9.46439,9.4732,9.05198,9.1647,2077870.5603821,0
+TRN.US,D,20100517,000000,9.17528,9.36743,8.66044,8.91859,2932090.9528742,0
+TRN.US,D,20100518,000000,9.06716,9.20897,8.81841,8.88804,2614527.5050265,0
+TRN.US,D,20100519,000000,8.8047,8.82957,8.21033,8.48298,3152424.0543889,0
+TRN.US,D,20100520,000000,8.18957,8.23316,7.69951,7.74172,5712907.2443336,0
+TRN.US,D,20100521,000000,7.55466,8.17831,7.52793,8.1077,3418073.1833999,0
+TRN.US,D,20100524,000000,8.04228,8.16803,7.83074,7.84719,2723477.9361635,0
+TRN.US,D,20100525,000000,7.56269,7.9179,7.43019,7.88225,3533165.4781104,0
+TRN.US,D,20100526,000000,7.91428,8.40023,7.91428,8.15951,3264159.0012308,0
+TRN.US,D,20100527,000000,8.35067,8.72478,8.3255,8.71568,2319992.7270329,0
+TRN.US,D,20100528,000000,8.69941,8.76612,8.40023,8.51883,1835360.3790748,0
+TRN.US,D,20100601,000000,8.40816,8.577,8.09556,8.09556,2387258.130984,0
+TRN.US,D,20100602,000000,8.13992,8.43098,8.03826,8.43098,1398264.9319751,0
+TRN.US,D,20100603,000000,8.48298,8.59972,8.32825,8.49023,1273743.8811153,0
+TRN.US,D,20100604,000000,8.30896,8.38113,7.86678,7.96491,2921990.3187148,0
+TRN.US,D,20100607,000000,8.02053,8.02053,7.51206,7.5432,3038689.8109755,0
+TRN.US,D,20100608,000000,7.57033,7.76121,7.31727,7.46124,4519917.3819334,0
+TRN.US,D,20100609,000000,7.51999,7.90223,7.51206,7.57435,2436877.0368011,0
+TRN.US,D,20100610,000000,7.76444,8.01652,7.76444,8.00536,2434556.0965014,0
+TRN.US,D,20100611,000000,7.86266,8.24529,7.83074,8.16293,1929666.3202085,0
+TRN.US,D,20100614,000000,8.22668,8.5533,8.21797,8.24529,2279176.648459,0
+TRN.US,D,20100615,000000,8.2688,8.56005,8.2688,8.52686,1897470.2935526,0
+TRN.US,D,20100616,000000,8.40366,8.54556,8.38113,8.41874,1283943.5611213,0
+TRN.US,D,20100617,000000,8.49914,8.50991,8.23316,8.38113,981096.07966112,0
+TRN.US,D,20100618,000000,8.40023,8.44166,8.29221,8.3352,876682.35672972,0
+TRN.US,D,20100621,000000,8.47163,8.66475,8.2688,8.34353,1431913.9714099,0
+TRN.US,D,20100622,000000,8.32825,8.40023,7.87481,7.88225,1747731.353304,0
+TRN.US,D,20100623,000000,7.90615,7.937,7.676,7.80029,1576654.67023,0
+TRN.US,D,20100624,000000,7.70725,7.74995,7.55466,7.57435,1622138.1566834,0
+TRN.US,D,20100625,000000,7.6289,7.72693,7.46554,7.68354,1262897.8503794,0
+TRN.US,D,20100628,000000,7.676,7.74995,7.50442,7.56269,757921.28133432,0
+TRN.US,D,20100629,000000,7.40306,7.43793,6.93895,7.04051,4017642.620206,0
+TRN.US,D,20100630,000000,7.02484,7.20092,6.85287,6.90771,4799165.4035581,0
+TRN.US,D,20100701,000000,6.87294,6.91966,6.65044,6.83749,2727583.7438824,0
+TRN.US,D,20100702,000000,6.91153,6.95061,6.69352,6.80204,1389206.8319319,0
+TRN.US,D,20100706,000000,6.86893,6.98987,6.63085,6.67766,2929816.9827697,0
+TRN.US,D,20100707,000000,6.68158,7.00907,6.68158,7.00496,1761012.6865543,0
+TRN.US,D,20100708,000000,7.05568,7.20797,6.93523,7.07959,2485041.908748,0
+TRN.US,D,20100709,000000,7.11484,7.28212,7.07959,7.25891,1015098.4166514,0
+TRN.US,D,20100712,000000,7.21571,7.29406,7.02484,7.11082,1062786.4390075,0
+TRN.US,D,20100713,000000,7.23109,7.46554,7.13021,7.39111,2188594.6269351,0
+TRN.US,D,20100714,000000,7.37916,7.48895,7.28985,7.41824,1410881.5348535,0
+TRN.US,D,20100715,000000,7.42656,7.5007,7.22766,7.42245,1204607.8380842,0
+TRN.US,D,20100716,000000,7.35253,7.38367,7.02856,7.04433,1086016.2638282,0
+TRN.US,D,20100719,000000,7.07517,7.11484,6.86893,7.09878,957764.14572033,0
+TRN.US,D,20100720,000000,6.94297,7.52793,6.93523,7.52381,2666225.3525286,0
+TRN.US,D,20100721,000000,7.58209,7.64888,7.39855,7.45771,1812100.9426093,0
+TRN.US,D,20100722,000000,7.72693,7.81958,7.60186,7.78873,1336570.6016162,0
+TRN.US,D,20100723,000000,7.72693,8.19398,7.69138,8.17831,2255314.7681849,0
+TRN.US,D,20100726,000000,8.12719,8.3167,8.11151,8.30543,1341148.1534698,0
+TRN.US,D,20100727,000000,8.38113,8.38113,8.05413,8.09154,1590788.614633,0
+TRN.US,D,20100728,000000,8.06089,8.2688,8.02053,8.07548,1839249.7154591,0
+TRN.US,D,20100729,000000,7.96834,8.28094,7.78873,8.11945,2453871.0576578,0
+TRN.US,D,20100730,000000,8.0508,8.09154,7.88225,7.94023,2451443.9238732,0
+TRN.US,D,20100802,000000,8.14766,8.17136,7.87824,7.98509,1713020.3790202,0
+TRN.US,D,20100803,000000,7.91428,8.14766,7.85542,7.88225,2295512.0654911,0
+TRN.US,D,20100804,000000,7.91428,7.94023,7.70313,7.738,1889898.9022978,0
+TRN.US,D,20100805,000000,7.70725,7.79617,7.63282,7.64466,1839313.0231136,0
+TRN.US,D,20100806,000000,7.53939,7.65642,7.35987,7.55868,2237582.49839,0
+TRN.US,D,20100809,000000,7.6289,7.69138,7.51618,7.6526,2137904.5964483,0
+TRN.US,D,20100810,000000,7.52793,7.53567,7.27428,7.35987,2100018.0285298,0
+TRN.US,D,20100811,000000,7.17663,7.2353,6.9934,7.02856,2112855.1871077,0
+TRN.US,D,20100812,000000,6.90771,7.01328,6.83004,6.91966,1395327.2525901,0
+TRN.US,D,20100813,000000,6.89253,6.98987,6.81017,6.84924,1379991.4838436,0
+TRN.US,D,20100816,000000,6.80204,6.98987,6.78724,6.94297,968648.97792203,0
+TRN.US,D,20100817,000000,7.06783,7.09496,6.96255,6.98567,1716229.6686647,0
+TRN.US,D,20100818,000000,7.00907,7.16155,6.89253,7.08693,1026101.6954324,0
+TRN.US,D,20100819,000000,7.02484,7.07517,6.78724,6.83366,1020150.7759135,0
+TRN.US,D,20100820,000000,6.78324,6.83366,6.70518,6.77129,1457035.8782259,0
+TRN.US,D,20100823,000000,6.83749,6.84532,6.5573,6.57297,1826408.4725165,0
+TRN.US,D,20100824,000000,6.43234,6.53379,6.31521,6.41304,3057504.4374435,0
+TRN.US,D,20100825,000000,6.31521,6.4671,6.28063,6.43596,2545444.5587378,0
+TRN.US,D,20100826,000000,6.48297,6.74044,6.45946,6.61488,2602490.8819502,0
+TRN.US,D,20100827,000000,6.70518,6.88802,6.51812,6.86501,2040683.4399362,0
+TRN.US,D,20100830,000000,6.79841,6.89253,6.62742,6.62742,2277674.6233025,0
+TRN.US,D,20100831,000000,6.62262,6.81781,6.51303,6.67325,1542311.2887786,0
+TRN.US,D,20100901,000000,6.84532,7.09496,6.81418,7.0599,1530443.1457505,0
+TRN.US,D,20100902,000000,7.02484,7.1922,6.95501,7.16919,1020094.6158975,0
+TRN.US,D,20100903,000000,7.325,7.42245,7.25067,7.42245,935437.98661245,0
+TRN.US,D,20100907,000000,7.37916,7.50844,7.22355,7.31365,1566803.1823236,0
+TRN.US,D,20100908,000000,7.30943,7.41824,7.27428,7.37916,2458085.1010439,0
+TRN.US,D,20100909,000000,7.42656,7.42656,7.23942,7.28985,1235772.5626271,0
+TRN.US,D,20100910,000000,7.325,7.46124,7.29406,7.37916,1152752.7425372,0
+TRN.US,D,20100913,000000,7.49267,7.69951,7.46554,7.55868,1027411.7554432,0
+TRN.US,D,20100914,000000,7.58581,7.64104,7.48464,7.51999,973612.50224965,0
+TRN.US,D,20100915,000000,7.50844,7.63683,7.41824,7.56269,875228.32285962,0
+TRN.US,D,20100916,000000,7.5432,7.58209,7.42656,7.44185,700046.85315797,0
+TRN.US,D,20100917,000000,7.49659,7.61725,7.38367,7.55868,1127860.5812414,0
+TRN.US,D,20100920,000000,7.59413,7.89802,7.58209,7.86992,1675435.033006,0
+TRN.US,D,20100921,000000,7.88657,8.03425,7.8281,8.01329,2327102.5850649,0
+TRN.US,D,20100922,000000,7.97667,8.14766,7.93279,7.98861,3882274.517519,0
+TRN.US,D,20100923,000000,7.89469,8.04551,7.74995,7.95248,1862200.782382,0
+TRN.US,D,20100924,000000,8.09556,8.24099,8.01329,8.11603,2337804.6419416,0
+TRN.US,D,20100927,000000,8.12288,8.15099,7.99351,8.11603,2577847.8669074,0
+TRN.US,D,20100928,000000,8.16293,8.56799,8.00536,8.55614,3556279.9196253,0
+TRN.US,D,20100929,000000,8.53303,8.82585,8.48768,8.66044,3714134.4927388,0
+TRN.US,D,20100930,000000,8.73311,8.86953,8.52588,8.68042,3181422.0234035,0
+TRN.US,D,20101001,000000,8.72939,8.87217,8.69569,8.86953,2487092.2598794,0
+TRN.US,D,20101004,000000,8.85004,8.94866,8.5533,8.58062,3057438.0665155,0
+TRN.US,D,20101005,000000,8.75064,9.02103,8.68042,8.88804,2287752.7934554,0
+TRN.US,D,20101006,000000,8.94386,9.0319,8.82957,8.93074,1176360.3711022,0
+TRN.US,D,20101007,000000,9.00605,9.02103,8.77708,8.88422,1030166.6595032,0
+TRN.US,D,20101008,000000,8.85836,9.02485,8.79755,8.94014,1348446.9133739,0
+TRN.US,D,20101011,000000,8.96639,9.12642,8.90743,9.02868,751675.26645836,0
+TRN.US,D,20101012,000000,8.9891,9.06051,8.8096,8.98519,1268263.6846401,0
+TRN.US,D,20101013,000000,9.06051,9.56918,9.06051,9.46928,4046482.3200844,0
+TRN.US,D,20101014,000000,9.46047,9.4732,9.1791,9.23797,1673049.7639607,0
+TRN.US,D,20101015,000000,9.32238,9.35372,9.02868,9.13787,1280576.0023407,0
+TRN.US,D,20101018,000000,9.17234,9.22062,9.03866,9.16089,1727320.761289,0
+TRN.US,D,20101019,000000,8.99283,9.1839,8.86953,8.95052,1270334.4575956,0
+TRN.US,D,20101020,000000,8.96639,9.53882,8.95787,9.51629,3335363.775035,0
+TRN.US,D,20101021,000000,9.51629,9.7484,9.2168,9.30671,2160314.4850348,0
+TRN.US,D,20101022,000000,9.33119,9.57408,9.29633,9.52314,1446371.6017236,0
+TRN.US,D,20101025,000000,9.59268,9.68865,9.46733,9.48984,1414019.348114,0
+TRN.US,D,20101026,000000,9.45263,9.45263,9.17234,9.19741,2280297.8065976,0
+TRN.US,D,20101027,000000,9.0747,9.17528,8.94014,9.15697,2468750.3986374,0
+TRN.US,D,20101028,000000,9.52314,9.53098,8.86953,8.98323,3350411.5960628,0
+TRN.US,D,20101029,000000,8.97001,8.97001,8.81743,8.86022,2304928.5685459,0
+TRN.US,D,20101101,000000,8.91027,9.00605,8.80029,8.89803,1852526.9643446,0
+TRN.US,D,20101102,000000,9.00605,9.14551,8.90743,9.12358,1714816.4784427,0
+TRN.US,D,20101103,000000,9.12642,9.14943,8.89803,9.05571,1500945.8631385,0
+TRN.US,D,20101104,000000,9.25255,9.58876,9.25255,9.54469,2383788.4630834,0
+TRN.US,D,20101105,000000,9.58092,9.73958,9.51139,9.625,1405699.4970089,0
+TRN.US,D,20101108,000000,9.58582,9.58582,9.36939,9.43011,1442011.5422957,0
+TRN.US,D,20101109,000000,9.53098,9.71999,9.46928,9.4918,1476661.2511074,0
+TRN.US,D,20101110,000000,9.48202,9.62892,9.28751,9.62892,1465219.9242011,0
+TRN.US,D,20101111,000000,9.50258,9.67396,9.46047,9.62892,1263329.7719573,0
+TRN.US,D,20101112,000000,9.49474,9.62892,9.26812,9.29633,1392211.9033361,0
+TRN.US,D,20101115,000000,9.39486,9.66613,9.33511,9.41052,1545150.9434083,0
+TRN.US,D,20101116,000000,9.29633,9.30671,9.06716,9.12064,1247775.4896938,0
+TRN.US,D,20101117,000000,9.11202,9.13307,8.85366,8.95787,2620009.7436842,0
+TRN.US,D,20101118,000000,9.13787,9.34784,9.09096,9.13112,1820467.7639096,0
+TRN.US,D,20101119,000000,9.11202,9.19741,9.0319,9.0795,1237040.7578987,0
+TRN.US,D,20101122,000000,9.01065,9.0985,8.91027,9.0747,1185278.581651,0
+TRN.US,D,20101123,000000,8.91859,8.94014,8.72126,8.78923,1729077.0381545,0
+TRN.US,D,20101124,000000,8.94014,9.33511,8.90274,9.27684,1664869.8023502,0
+TRN.US,D,20101126,000000,9.13787,9.23032,9.13307,9.1647,435389.20370302,0
+TRN.US,D,20101129,000000,9.14551,9.14551,8.93652,9.03572,1149805.8733314,0
+TRN.US,D,20101130,000000,8.88804,9.03964,8.86953,8.92799,1410366.9048883,0
+TRN.US,D,20101201,000000,9.14943,9.42521,9.13787,9.29633,1979471.0646241,0
+TRN.US,D,20101202,000000,9.31356,9.54469,9.31356,9.44676,1266559.4834258,0
+TRN.US,D,20101203,000000,9.37625,9.51923,9.34392,9.45655,1646881.2386637,0
+TRN.US,D,20101206,000000,9.44676,9.72881,9.388,9.67396,1853895.2265538,0
+TRN.US,D,20101207,000000,9.80422,9.9678,9.76014,9.76308,1581052.5100323,0
+TRN.US,D,20101208,000000,9.58876,9.63283,9.26224,9.42521,3890800.6290465,0
+TRN.US,D,20101209,000000,9.43794,9.43794,9.23032,9.34001,2387285.7004465,0
+TRN.US,D,20101210,000000,9.39486,9.79246,9.37918,9.66808,3137126.0660169,0
+TRN.US,D,20101213,000000,9.77288,9.89334,9.63283,9.81303,2187642.9699358,0
+TRN.US,D,20101214,000000,9.8434,9.89334,9.71999,9.77288,1540412.0591449,0
+TRN.US,D,20101215,000000,9.74448,9.94038,9.55449,9.56232,2167438.6383435,0
+TRN.US,D,20101216,000000,9.58876,9.64557,9.45655,9.4732,1805811.0208117,0
+TRN.US,D,20101217,000000,9.45655,9.45655,9.11202,9.36253,7658055.3493303,0
+TRN.US,D,20101220,000000,9.40464,9.60149,9.34392,9.57798,2030856.4582186,0
+TRN.US,D,20101221,000000,9.64948,9.96384,9.63675,9.88256,2025006.6267286,0
+TRN.US,D,20101222,000000,9.87865,10.0451,9.7954,10.0109,1490095.7480377,0
+TRN.US,D,20101223,000000,10.0069,10.0706,9.99126,10.0157,956735.90688102,0
+TRN.US,D,20101227,000000,9.93741,10.0883,9.8003,10.0853,1061473.3157232,0
+TRN.US,D,20101228,000000,10.0813,10.1989,10.0775,10.1363,1196099.0851071,0
+TRN.US,D,20101229,000000,10.1744,10.2831,10.1303,10.2322,1538292.2738119,0
+TRN.US,D,20101230,000000,10.1695,10.4183,10.1549,10.3996,1831026.8680182,0
+TRN.US,D,20101231,000000,10.4212,10.4516,10.3644,10.3762,1542398.0815307,0
+TRN.US,D,20110103,000000,10.5045,10.6269,10.3938,10.4917,2341263.0778391,0
+TRN.US,D,20110104,000000,10.5633,10.5633,10.1871,10.2576,2435284.1345276,0
+TRN.US,D,20110105,000000,10.2077,10.5211,10.1744,10.4995,1722612.5097616,0
+TRN.US,D,20110106,000000,10.4819,10.5045,10.2596,10.3154,1643343.1576527,0
+TRN.US,D,20110107,000000,10.3468,10.5211,10.2234,10.3311,1356620.7484372,0
+TRN.US,D,20110110,000000,10.2498,10.6367,10.1793,10.6093,2161403.9893461,0
+TRN.US,D,20110111,000000,10.6778,10.763,10.5965,10.716,1442651.7664786,0
+TRN.US,D,20110112,000000,10.8208,10.8736,10.67,10.7424,1209331.4059796,0
+TRN.US,D,20110113,000000,10.7189,10.7972,10.6093,10.7268,984679.08868511,0
+TRN.US,D,20110114,000000,10.7032,10.7718,10.6367,10.7502,740448.36870436,0
+TRN.US,D,20110118,000000,10.7316,10.8736,10.6396,10.859,2082203.0503475,0
+TRN.US,D,20110119,000000,10.8208,10.8492,10.6729,10.7316,2011577.2352543,0
+TRN.US,D,20110120,000000,10.6798,10.7121,10.4153,10.6269,3096896.0937922,0
+TRN.US,D,20110121,000000,10.6993,10.7395,10.5721,10.6053,1254577.9992743,0
+TRN.US,D,20110124,000000,10.6093,10.859,10.5211,10.8022,1475049.9691923,0
+TRN.US,D,20110125,000000,10.759,10.9823,10.7062,10.9785,1752192.5007608,0
+TRN.US,D,20110126,000000,10.9961,11.3575,10.9785,11.3154,2189061.2656139,0
+TRN.US,D,20110127,000000,11.3242,11.3242,11.1038,11.2762,1430358.8495109,0
+TRN.US,D,20110128,000000,11.2908,11.3447,10.811,10.8404,1188016.1271607,0
+TRN.US,D,20110131,000000,10.8766,10.9657,10.7846,10.8766,2074305.9309997,0
+TRN.US,D,20110201,000000,11.0363,11.4701,10.9961,11.2928,2088726.8020301,0
+TRN.US,D,20110202,000000,11.2614,11.3242,11.2037,11.234,1323562.9208077,0
+TRN.US,D,20110203,000000,11.2302,11.2302,11.0245,11.0656,1380497.9450793,0
+TRN.US,D,20110204,000000,11.0852,11.2106,11.0059,11.0852,958556.51249224,0
+TRN.US,D,20110207,000000,11.1009,11.2428,11.0245,11.094,1657050.2859336,0
+TRN.US,D,20110208,000000,11.1126,11.3124,11.0489,11.3036,1567105.4253191,0
+TRN.US,D,20110209,000000,11.283,11.474,11.2801,11.3682,1741775.3283291,0
+TRN.US,D,20110210,000000,11.2478,11.6316,11.2478,11.6121,1459803.0353804,0
+TRN.US,D,20110211,000000,11.5043,11.8903,11.4779,11.8735,1659591.7819327,0
+TRN.US,D,20110214,000000,12.1086,12.4191,11.9421,12.4191,3410260.8146217,0
+TRN.US,D,20110215,000000,12.3261,12.4063,12.1968,12.2124,2636437.0589245,0
+TRN.US,D,20110216,000000,12.2585,12.3839,12.188,12.2624,2786268.9184723,0
+TRN.US,D,20110218,000000,12.8509,12.8578,12.5288,12.5768,2721530.7152434,0
+TRN.US,D,20110222,000000,12.2908,12.3427,11.7022,11.8325,3558138.305611,0
+TRN.US,D,20110223,000000,11.804,11.9196,11.3653,11.5847,2279523.8194673,0
+TRN.US,D,20110224,000000,11.5523,11.6493,11.3281,11.5886,3544056.4368593,0
+TRN.US,D,20110225,000000,11.663,12.09,11.6582,12.09,2110538.3311728,0
+TRN.US,D,20110228,000000,12.183,12.2359,12.0655,12.142,2381881.0647201,0
+TRN.US,D,20110301,000000,12.2702,12.2702,11.6072,11.6934,3000790.9899626,0
+TRN.US,D,20110302,000000,11.6934,11.9363,11.6042,11.709,2501310.9548521,0
+TRN.US,D,20110303,000000,11.8991,12.142,11.8177,12.0087,3756072.7505426,0
+TRN.US,D,20110304,000000,12.0244,12.0616,11.757,11.8814,1412500.9854982,0
+TRN.US,D,20110307,000000,11.9587,12.0205,11.3575,11.6278,2695926.8533806,0
+TRN.US,D,20110308,000000,11.663,11.9852,11.4819,11.7374,1812800.3900819,0
+TRN.US,D,20110309,000000,11.7962,11.9587,11.5984,11.8863,1353085.7306997,0
+TRN.US,D,20110310,000000,11.6562,11.9891,11.4397,11.808,2886366.4888975,0
+TRN.US,D,20110311,000000,11.667,11.9989,11.6493,11.9461,1250894.9233127,0
+TRN.US,D,20110314,000000,11.7658,11.9852,11.6464,11.8667,1354950.2432326,0
+TRN.US,D,20110315,000000,11.3447,12.6042,11.3447,12.5238,4290936.6590382,0
+TRN.US,D,20110316,000000,12.4984,12.8539,12.2516,12.2673,3865380.5635999,0
+TRN.US,D,20110317,000000,12.561,12.9548,12.517,12.6238,2161561.237391,0
+TRN.US,D,20110318,000000,12.8627,12.8793,12.565,12.6002,1843806.8454888,0
+TRN.US,D,20110321,000000,12.8667,13.0596,12.8539,12.9381,1429113.1182458,0
+TRN.US,D,20110322,000000,12.9606,12.989,12.7187,12.7981,746871.03235808,0
+TRN.US,D,20110323,000000,12.7677,12.8421,12.4984,12.7256,1143416.9056873,0
+TRN.US,D,20110324,000000,12.8755,13.5962,12.8421,13.4934,4938158.3800083,0
+TRN.US,D,20110325,000000,13.463,13.6295,13.2819,13.3053,2786173.9569906,0
+TRN.US,D,20110328,000000,13.4004,13.6207,13.3729,13.4053,1984632.6806447,0
+TRN.US,D,20110329,000000,13.3289,13.6129,13.2623,13.609,1733958.8751861,0
+TRN.US,D,20110330,000000,13.6765,13.9282,13.6403,13.799,2221819.9135215,0
+TRN.US,D,20110331,000000,13.7441,14.3532,13.7411,14.2945,4451977.0366984,0
+TRN.US,D,20110401,000000,14.3151,14.8743,14.2407,14.7156,4817444.9782368,0
+TRN.US,D,20110404,000000,14.7891,14.793,14.5687,14.6775,2758285.9141114,0
+TRN.US,D,20110405,000000,14.6421,14.7235,14.5569,14.6314,2779060.0145939,0
+TRN.US,D,20110406,000000,14.7039,14.8184,14.2407,14.7235,4189483.0794982,0
+TRN.US,D,20110407,000000,14.7636,14.8038,14.3396,14.4492,3254353.4624284,0
+TRN.US,D,20110408,000000,14.5569,14.6833,14.0565,14.2289,3401161.8709304,0
+TRN.US,D,20110411,000000,14.2328,14.3532,13.9782,14.1094,2122393.2000154,0
+TRN.US,D,20110412,000000,14.0252,14.1251,13.7755,14.0203,1992737.0815062,0
+TRN.US,D,20110413,000000,14.1525,14.2828,13.8068,13.8714,1739708.6397384,0
+TRN.US,D,20110414,000000,13.7901,13.9458,13.6941,13.891,2397131.0618057,0
+TRN.US,D,20110415,000000,13.9244,14.0252,13.7843,13.9244,2193577.5519956,0
+TRN.US,D,20110418,000000,13.6247,13.6717,13.181,13.3151,3675780.2650503,0
+TRN.US,D,20110419,000000,13.3945,13.7147,13.323,13.6991,3343020.9379506,0
+TRN.US,D,20110420,000000,14.0134,14.0458,13.7109,13.8881,2387751.3180341,0
+TRN.US,D,20110421,000000,13.94,14.3082,13.895,14.2779,1614590.2505262,0
+TRN.US,D,20110425,000000,14.3082,14.4444,14.1525,14.3504,1680681.3995962,0
+TRN.US,D,20110426,000000,14.5237,14.7714,14.3709,14.5305,1666300.3511226,0
+TRN.US,D,20110427,000000,14.5569,14.7558,14.1975,14.7421,2880802.5629437,0
+TRN.US,D,20110428,000000,14.7401,14.8468,13.8137,14.1467,4770092.8948858,0
+TRN.US,D,20110429,000000,14.1281,14.1975,13.9057,14.1427,3373145.1705599,0
+TRN.US,D,20110502,000000,14.2367,14.3356,13.6197,13.7069,2272467.0581778,0
+TRN.US,D,20110503,000000,13.7383,13.7901,13.3073,13.4748,2620184.3502796,0
+TRN.US,D,20110504,000000,13.4268,13.4788,12.8735,13.0252,2329933.0498738,0
+TRN.US,D,20110505,000000,12.8676,13.0704,12.7961,12.9087,2971609.2245318,0
+TRN.US,D,20110506,000000,13.1291,13.1761,12.8029,12.9225,1898412.760731,0
+TRN.US,D,20110509,000000,12.9489,13.2545,12.8519,13.1693,1437172.5910945,0
+TRN.US,D,20110510,000000,13.2515,13.7715,13.2319,13.7029,2697917.9812224,0
+TRN.US,D,20110511,000000,13.6168,13.6168,12.8833,12.9225,2386777.1970285,0
+TRN.US,D,20110512,000000,12.8872,13.0752,12.6786,12.9852,1657963.1414673,0
+TRN.US,D,20110513,000000,13.0154,13.0214,12.5562,12.6551,1455718.6705767,0
+TRN.US,D,20110516,000000,12.5738,12.7569,12.4563,12.5033,1797837.3196238,0
+TRN.US,D,20110517,000000,12.3475,12.3671,11.9891,12.2359,2874566.7589798,0
+TRN.US,D,20110518,000000,12.2908,12.8676,12.2124,12.7403,2760247.4303083,0
+TRN.US,D,20110519,000000,12.7089,12.9068,12.5884,12.662,1741682.4090298,0
+TRN.US,D,20110520,000000,12.6365,12.659,12.2967,12.4798,1302976.7011063,0
+TRN.US,D,20110523,000000,12.2075,12.2075,11.996,12.094,1897960.417329,0
+TRN.US,D,20110524,000000,12.1713,12.4494,12.0273,12.0802,1641560.3324158,0
+TRN.US,D,20110525,000000,12.0058,12.5806,11.9461,12.4857,1763772.6960703,0
+TRN.US,D,20110526,000000,12.468,12.8029,12.4122,12.753,2358763.5599315,0
+TRN.US,D,20110527,000000,12.707,13.2378,12.707,13.1418,2719043.337078,0
+TRN.US,D,20110531,000000,13.2867,13.4758,13.1193,13.4366,3499185.6051266,0
+TRN.US,D,20110601,000000,13.3778,13.5042,12.6874,12.7275,3022080.7415016,0
+TRN.US,D,20110602,000000,12.7197,12.9548,12.6913,12.8285,1851873.465976,0
+TRN.US,D,20110603,000000,12.5366,12.7275,12.3927,12.5033,1672451.4045169,0
+TRN.US,D,20110606,000000,12.4563,12.5974,12.2516,12.2908,1287390.7650155,0
+TRN.US,D,20110607,000000,12.4377,12.4582,12.1792,12.1792,1816712.1904726,0
+TRN.US,D,20110608,000000,12.1546,12.4954,12.142,12.3633,2876283.2132885,0
+TRN.US,D,20110609,000000,12.3848,12.5386,12.3231,12.3633,2004610.3299904,0
+TRN.US,D,20110610,000000,12.2751,12.3309,11.8805,11.9529,1763409.1876027,0
+TRN.US,D,20110613,000000,11.9891,12.1116,11.6728,11.9333,2849468.3372614,0
+TRN.US,D,20110614,000000,12.1145,12.4524,12.0489,12.3877,1798786.9344407,0
+TRN.US,D,20110615,000000,12.2261,12.3387,12.1076,12.1586,1908954.5062893,0
+TRN.US,D,20110616,000000,12.1458,12.3349,11.9881,12.142,1738190.2771227,0
+TRN.US,D,20110617,000000,12.3515,12.3555,12.1224,12.188,1706653.8753826,0
+TRN.US,D,20110620,000000,12.1194,12.4406,12.0734,12.3955,1003616.2460972,0
+TRN.US,D,20110621,000000,12.4945,12.9136,12.4945,12.8588,1520142.3777157,0
+TRN.US,D,20110622,000000,12.8099,13.1369,12.7197,12.8989,1814160.4835616,0
+TRN.US,D,20110623,000000,12.6198,12.7403,12.3515,12.7373,2259151.0078267,0
+TRN.US,D,20110624,000000,12.755,12.8539,12.4406,12.5043,1214535.9078307,0
+TRN.US,D,20110627,000000,12.4857,12.6512,12.4025,12.5484,904819.54586197,0
+TRN.US,D,20110628,000000,12.6512,12.944,12.6276,12.9136,1318354.334592,0
+TRN.US,D,20110629,000000,13.0214,13.1604,12.7491,13.1193,2175553.2501171,0
+TRN.US,D,20110630,000000,13.1839,13.6755,13.1174,13.6285,1930595.5132013,0
+TRN.US,D,20110701,000000,13.5776,14.0663,13.5747,14.0242,2482593.3320481,0
+TRN.US,D,20110705,000000,14.0115,14.1388,13.892,14.1261,2062441.8723363,0
+TRN.US,D,20110706,000000,14.0741,14.317,14.0183,14.317,3025802.6189289,0
+TRN.US,D,20110707,000000,14.4473,14.5913,14.3944,14.5413,2053312.295909,0
+TRN.US,D,20110708,000000,14.2348,14.5658,14.1183,14.5511,1701734.2579767,0
+TRN.US,D,20110711,000000,14.2769,14.459,13.9576,14.0663,2173169.002163,0
+TRN.US,D,20110712,000000,13.9537,14.0242,13.4582,13.5208,3018053.5578051,0
+TRN.US,D,20110713,000000,13.6521,13.8842,13.5042,13.6247,1959306.5555885,0
+TRN.US,D,20110714,000000,13.7197,13.7598,13.3151,13.3984,1866409.7203121,0
+TRN.US,D,20110715,000000,13.4396,13.468,13.1291,13.4396,1401834.6668135,0
+TRN.US,D,20110718,000000,13.3945,13.4112,12.8569,12.9792,3489140.109892,0
+TRN.US,D,20110719,000000,13.136,13.4542,13.1154,13.4112,2368662.0180331,0
+TRN.US,D,20110720,000000,13.5404,13.6648,13.3808,13.5727,1232075.1913887,0
+TRN.US,D,20110721,000000,13.6755,13.8764,13.6168,13.6677,1253165.8301435,0
+TRN.US,D,20110722,000000,13.6364,13.7461,13.5002,13.6403,982518.45970399,0
+TRN.US,D,20110725,000000,13.3896,13.7529,13.3181,13.6403,1069722.7115353,0
+TRN.US,D,20110726,000000,13.6609,13.8029,13.2163,13.7755,3233118.8498143,0
+TRN.US,D,20110727,000000,12.8343,13.2799,12.183,12.2594,10768585.052837,0
+TRN.US,D,20110728,000000,12.1978,12.4132,11.852,11.8765,4443392.7229724,0
+TRN.US,D,20110729,000000,11.6502,11.8491,11.3976,11.6679,4898966.857535,0
+TRN.US,D,20110801,000000,11.9019,12.0234,11.3721,11.5612,4430061.3562533,0
+TRN.US,D,20110802,000000,11.3898,11.6464,10.6219,10.6523,4761795.5077872,0
+TRN.US,D,20110803,000000,10.6611,10.7121,10.1039,10.5172,4882827.4900134,0
+TRN.US,D,20110804,000000,10.2978,10.3791,9.69649,9.71999,8434393.0315642,0
+TRN.US,D,20110805,000000,9.90505,10.0207,9.27782,9.56624,7397525.9716006,0
+TRN.US,D,20110808,000000,9.14365,9.24285,8.69569,8.7764,9675219.9956359,0
+TRN.US,D,20110809,000000,8.95522,9.56918,8.63948,9.56134,6608864.7396629,0
+TRN.US,D,20110810,000000,9.25647,9.66613,9.04816,9.32825,5633253.9619331,0
+TRN.US,D,20110811,000000,9.35568,9.87081,9.10819,9.73175,7176058.4377617,0
+TRN.US,D,20110812,000000,9.7053,10.0735,9.625,9.69649,4348561.9409616,0
+TRN.US,D,20110815,000000,9.81989,10.1656,9.79246,10.1617,1484750.335601,0
+TRN.US,D,20110816,000000,9.9972,10.0941,9.72489,9.767,2992799.9302243,0
+TRN.US,D,20110817,000000,9.83654,9.90218,9.38212,9.47712,1875090.0166111,0
+TRN.US,D,20110818,000000,9.0842,9.18106,8.57534,8.67484,3005263.3694225,0
+TRN.US,D,20110819,000000,8.525,8.86385,8.3255,8.34451,3495405.5255007,0
+TRN.US,D,20110822,000000,8.65035,8.69031,8.13561,8.24529,2940034.021326,0
+TRN.US,D,20110823,000000,8.33324,8.76905,8.18252,8.76612,1895144.2477969,0
+TRN.US,D,20110824,000000,8.76612,9.767,8.70765,9.74938,5295250.3104256,0
+TRN.US,D,20110825,000000,9.77288,9.91782,9.23601,9.29819,2668328.8004025,0
+TRN.US,D,20110826,000000,9.20613,9.77288,8.96639,9.68082,1511024.0332916,0
+TRN.US,D,20110829,000000,9.90505,10.4232,9.89138,10.4183,2786360.8166804,0
+TRN.US,D,20110830,000000,10.3614,10.7287,10.2782,10.479,2918146.9314345,0
+TRN.US,D,20110831,000000,10.5847,11.0187,10.5847,10.7962,5523714.3611731,0
+TRN.US,D,20110901,000000,10.7366,10.8326,10.2596,10.2978,1732541.6005993,0
+TRN.US,D,20110902,000000,9.97265,10.0226,9.60541,9.73567,1222453.4490025,0
+TRN.US,D,20110906,000000,9.27782,9.61226,9.15413,9.54077,2094108.9737502,0
+TRN.US,D,20110907,000000,9.79246,10.3644,9.76112,10.3516,1934018.2109068,0
+TRN.US,D,20110908,000000,10.242,10.478,9.9296,10.002,1583648.123865,0
+TRN.US,D,20110909,000000,9.87081,10.0207,9.50551,9.62892,1792621.5857696,0
+TRN.US,D,20110912,000000,9.42129,9.81989,9.38212,9.78071,1818215.2367204,0
+TRN.US,D,20110913,000000,9.78365,10.2635,9.78365,10.1803,2024282.6730671,0
+TRN.US,D,20110914,000000,10.3106,10.5857,9.97463,10.4232,2087639.3399012,0
+TRN.US,D,20110915,000000,10.5759,10.6533,10.3302,10.6024,1765873.0806705,0
+TRN.US,D,20110916,000000,10.6611,10.8756,10.5172,10.5965,1882725.7366115,0
+TRN.US,D,20110919,000000,10.2714,10.4261,9.96483,10.3018,1247629.4736521,0
+TRN.US,D,20110920,000000,10.3536,10.4261,9.87081,9.87473,1908088.6209509,0
+TRN.US,D,20110921,000000,9.89138,9.89138,9.10819,9.10819,3028283.870547,0
+TRN.US,D,20110922,000000,8.65946,8.78923,8.29769,8.48484,3261774.7532767,0
+TRN.US,D,20110923,000000,8.43647,8.76612,8.36046,8.48484,2301313.9056947,0
+TRN.US,D,20110926,000000,8.59052,9.07186,8.22982,9.0319,2592132.9328082,0
+TRN.US,D,20110927,000000,9.28173,9.64459,9.13405,9.27008,1864176.5938557,0
+TRN.US,D,20110928,000000,9.28555,9.41052,8.71568,8.7616,2916630.6110012,0
+TRN.US,D,20110929,000000,9.05198,9.2264,8.59404,8.94014,2308145.0058288,0
+TRN.US,D,20110930,000000,8.75514,8.83515,8.38299,8.38769,2113796.6331949,0
+TRN.US,D,20111003,000000,8.25813,8.52941,7.80625,7.80968,3593171.9447142,0
+TRN.US,D,20111004,000000,7.63066,8.46467,7.48151,8.45586,2859385.1750046,0
+TRN.US,D,20111005,000000,8.45586,8.9327,8.30445,8.8612,3235620.5232565,0
+TRN.US,D,20111006,000000,8.83887,9.43892,8.79275,9.28075,1872923.2610828,0
+TRN.US,D,20111007,000000,9.3021,9.36939,8.84632,9.0415,1475359.3598262,0
+TRN.US,D,20111010,000000,9.36939,9.7102,9.33609,9.65732,1572421.226111,0
+TRN.US,D,20111011,000000,9.5398,9.83654,9.435,9.75525,1356724.8997397,0
+TRN.US,D,20111012,000000,9.91485,10.2694,9.84534,10.0794,1982615.0044317,0
+TRN.US,D,20111013,000000,9.92663,10.0471,9.54371,9.94523,1933600.5846055,0
+TRN.US,D,20111014,000000,10.1793,10.48,10.0794,10.43,1274674.0951995,0
+TRN.US,D,20111017,000000,10.382,10.382,9.8003,9.8522,1434347.2317416,0
+TRN.US,D,20111018,000000,9.8522,10.6484,9.7151,10.4545,2045752.1366575,0
+TRN.US,D,20111019,000000,10.4545,10.5455,10.1147,10.194,1832882.1907303,0
+TRN.US,D,20111020,000000,10.1793,10.6053,9.81303,10.5535,3061536.7265959,0
+TRN.US,D,20111021,000000,10.7199,10.9853,10.5269,10.6093,2835663.1842251,0
+TRN.US,D,20111024,000000,10.6954,11.0275,10.6905,10.9775,2881205.8939681,0
+TRN.US,D,20111025,000000,10.9735,11.1342,10.5455,10.7982,3326626.2976288,0
+TRN.US,D,20111026,000000,10.7982,10.8952,9.77092,10.5819,6838194.6757487,0
+TRN.US,D,20111027,000000,11.1175,11.4779,10.8462,11.2634,4511547.4973595,0
+TRN.US,D,20111028,000000,11.2018,11.3369,10.9775,11.1763,2546689.2689116,0
+TRN.US,D,20111031,000000,11.0029,11.0323,10.6925,10.7199,1658294.9961075,0
+TRN.US,D,20111101,000000,10.1451,10.5152,9.92277,10.1705,2606765.1697172,0
+TRN.US,D,20111102,000000,10.43,10.4927,10.1353,10.3252,2803835.7714928,0
+TRN.US,D,20111103,000000,10.5495,11.1645,10.4026,10.9706,3936782.4080059,0
+TRN.US,D,20111104,000000,10.7758,11.1655,10.6347,11.1263,1815615.5385229,0
+TRN.US,D,20111107,000000,11.0852,11.3016,10.7982,11.234,2175768.7003605,0
+TRN.US,D,20111108,000000,11.3144,11.7982,11.1577,11.759,3111929.6195432,0
+TRN.US,D,20111109,000000,11.3016,11.4563,10.855,10.9011,2544897.2538541,0
+TRN.US,D,20111110,000000,11.186,11.4299,11.1224,11.281,2338678.6960096,0
+TRN.US,D,20111111,000000,11.5043,11.9657,11.5043,11.708,1976625.2834471,0
+TRN.US,D,20111114,000000,11.6924,11.7355,11.426,11.6121,1412612.284439,0
+TRN.US,D,20111115,000000,11.5523,11.759,11.33,11.6326,2080356.9174562,0
+TRN.US,D,20111116,000000,11.4847,11.8021,11.3702,11.4515,2084091.047978,0
+TRN.US,D,20111117,000000,11.4563,11.5043,10.9138,10.9911,2241156.3175931,0
+TRN.US,D,20111118,000000,11.1694,11.2664,10.9775,11.048,1102793.8133504,0
+TRN.US,D,20111121,000000,10.7924,10.8306,10.336,10.5573,2703250.1194735,0
+TRN.US,D,20111122,000000,10.5269,10.5965,10.2772,10.3781,1316889.0687186,0
+TRN.US,D,20111123,000000,10.1871,10.2116,9.68865,9.81695,2659003.1744645,0
+TRN.US,D,20111125,000000,9.75232,9.91485,9.66808,9.66808,729568.64195867,0
+TRN.US,D,20111128,000000,10.1401,10.4056,10.0305,10.1871,2075279.0309142,0
+TRN.US,D,20111129,000000,10.2283,10.336,10.1097,10.2018,1486109.4079894,0
+TRN.US,D,20111130,000000,10.6563,11.2428,10.6563,11.234,2891407.6161563,0
+TRN.US,D,20111201,000000,11.1528,11.4133,11.0793,11.234,1756224.7899131,0
+TRN.US,D,20111202,000000,11.4025,11.6023,11.2536,11.285,1316101.8074027,0
+TRN.US,D,20111205,000000,11.5612,11.8697,11.5073,11.759,2897676.0950387,0
+TRN.US,D,20111206,000000,11.714,11.8236,11.4711,11.6522,1303022.6502103,0
+TRN.US,D,20111207,000000,11.5504,11.8236,11.3114,11.7061,1141846.4674204,0
+TRN.US,D,20111208,000000,11.5416,11.662,11.1263,11.1538,1442636.4501106,0
+TRN.US,D,20111209,000000,11.1978,11.7844,11.1459,11.7032,1355753.8420076,0
+TRN.US,D,20111212,000000,11.5043,11.5043,11.1126,11.3163,1597318.4928628,0
+TRN.US,D,20111213,000000,11.4485,11.5719,10.8326,10.9442,1239573.064077,0
+TRN.US,D,20111214,000000,10.811,10.8952,10.5064,10.6778,1763194.7584505,0
+TRN.US,D,20111215,000000,10.952,11.1714,10.7562,10.9363,1990181.2902304,0
+TRN.US,D,20111216,000000,11.1048,11.4799,10.9911,11.2458,2129605.1671674,0
+TRN.US,D,20111219,000000,11.3261,11.5171,11.0187,11.1038,1462598.7830884,0
+TRN.US,D,20111220,000000,11.4221,11.8726,11.4221,11.7355,1600677.8829138,0
+TRN.US,D,20111221,000000,11.6924,11.7796,11.3623,11.7266,962912.48755532,0
+TRN.US,D,20111222,000000,11.8021,12.0126,11.708,11.7746,1048206.2777497,0
+TRN.US,D,20111223,000000,11.8549,12.09,11.8021,12.0361,864321.02665151,0
+TRN.US,D,20111227,000000,11.9725,12.0812,11.8647,11.9715,909320.51587558,0
+TRN.US,D,20111228,000000,11.9529,11.9725,11.6082,11.6464,1165516.3825486,0
+TRN.US,D,20111229,000000,11.708,12.0156,11.7032,11.9187,1311253.6663808,0
+TRN.US,D,20111230,000000,11.8491,11.9725,11.7991,11.8148,851317.43020792,0
+TRN.US,D,20120103,000000,12.2056,12.517,11.9529,11.9783,1959235.0792044,0
+TRN.US,D,20120104,000000,11.8873,11.9568,11.6316,11.8129,2400943.8163499,0
+TRN.US,D,20120105,000000,11.4975,11.8549,11.1655,11.8236,3263421.7733837,0
+TRN.US,D,20120106,000000,11.8334,11.8971,11.5974,11.6698,3925280.8367189,0
+TRN.US,D,20120109,000000,11.7168,11.8833,11.662,11.8452,1366241.4697322,0
+TRN.US,D,20120110,000000,12.0812,12.3711,12.0812,12.2242,1559970.0400072,0
+TRN.US,D,20120111,000000,12.185,12.4622,12.135,12.4445,1942578.018444,0
+TRN.US,D,20120112,000000,12.4857,12.6756,12.3211,12.6424,2226675.2021818,0
+TRN.US,D,20120113,000000,12.4729,12.5494,12.2134,12.5405,1675532.0366701,0
+TRN.US,D,20120117,000000,12.7178,12.7913,12.5366,12.6062,1551284.6382522,0
+TRN.US,D,20120118,000000,12.5405,12.7178,12.4749,12.6815,1780097.9021904,0
+TRN.US,D,20120119,000000,12.7981,12.9812,12.6933,12.8735,1951997.5847723,0
+TRN.US,D,20120120,000000,12.8313,12.8833,12.4827,12.5982,1515220.7181273,0
+TRN.US,D,20120123,000000,12.5982,12.7354,12.4749,12.5444,1435461.2422418,0
+TRN.US,D,20120124,000000,12.4025,12.5062,12.3377,12.4798,960796.78658704,0
+TRN.US,D,20120125,000000,12.4827,12.6296,12.3839,12.4191,3118943.4950022,0
+TRN.US,D,20120126,000000,12.5904,12.6296,12.2565,12.3417,1727577.0551804,0
+TRN.US,D,20120127,000000,12.2408,12.4494,12.2408,12.3731,1613000.4115264,0
+TRN.US,D,20120130,000000,12.2173,12.5326,12.0734,12.4622,1932552.9450334,0
+TRN.US,D,20120131,000000,12.5954,12.7833,12.2908,12.4034,1914734.9035776,0
+TRN.US,D,20120201,000000,12.61,12.9225,12.5298,12.8941,2388893.9190879,0
+TRN.US,D,20120202,000000,12.9303,12.9978,12.517,12.5298,1648098.3793752,0
+TRN.US,D,20120203,000000,12.7815,13.0821,12.7481,12.9773,1676776.746844,0
+TRN.US,D,20120206,000000,12.8941,13.034,12.8019,12.9029,649619.24310986,0
+TRN.US,D,20120207,000000,12.8401,13.0644,12.7089,12.9499,700147.94118687,0
+TRN.US,D,20120208,000000,12.9812,13.2075,12.9401,13.2006,1253951.0492769,0
+TRN.US,D,20120209,000000,13.2231,13.3524,13.087,13.2457,1183014.8224586,0
+TRN.US,D,20120210,000000,12.99,13.2545,12.7913,13.0694,1183514.1360558,0
+TRN.US,D,20120213,000000,13.2819,13.5355,13.2671,13.5081,2886284.8016013,0
+TRN.US,D,20120214,000000,13.3788,13.5845,13.372,13.5198,1755601.9242807,0
+TRN.US,D,20120215,000000,13.5424,13.5943,13.0723,13.2231,2239765.5913775,0
+TRN.US,D,20120216,000000,14.1045,14.1045,13.5384,13.8646,10054467.56293,0
+TRN.US,D,20120217,000000,13.8381,13.9008,13.7187,13.9008,3354601.1332602,0
+TRN.US,D,20120221,000000,13.9194,14.1575,13.8029,13.9244,2044986.3182568,0
+TRN.US,D,20120222,000000,13.8185,14.1369,13.7333,14.1123,1700094.3855079,0
+TRN.US,D,20120223,000000,14.1006,14.2289,13.9546,14.1663,1668643.7554288,0
+TRN.US,D,20120224,000000,14.1947,14.2171,13.9244,13.937,1090549.9087602,0
+TRN.US,D,20120227,000000,13.8137,14.1163,13.7029,13.9332,2346099.9868578,0
+TRN.US,D,20120228,000000,13.9546,14.0879,13.7843,13.9802,1061759.2212593,0
+TRN.US,D,20120229,000000,13.9919,14.1183,13.7029,13.7079,1516737.0385606,0
+TRN.US,D,20120301,000000,13.7862,13.9244,13.6825,13.7588,1434942.5279118,0
+TRN.US,D,20120302,000000,13.6951,13.7079,13.2799,13.4552,1304071.3108737,0
+TRN.US,D,20120305,000000,13.4474,13.464,13.2075,13.3661,999078.51680034,0
+TRN.US,D,20120306,000000,13.131,13.1428,12.5758,12.6365,1829710.6814602,0
+TRN.US,D,20120307,000000,12.662,13.034,12.662,13.0154,2607123.5727287,0
+TRN.US,D,20120308,000000,13.1575,13.2799,12.9802,13.2359,1853204.968902,0
+TRN.US,D,20120309,000000,13.2359,13.5472,13.1673,13.3661,1252748.2038423,0
+TRN.US,D,20120312,000000,13.4278,13.4308,13.1212,13.1888,975820.10142602,0
+TRN.US,D,20120313,000000,13.2965,13.4308,13.228,13.4082,2858539.7114903,0
+TRN.US,D,20120314,000000,13.3945,13.5218,13.2505,13.3269,1711478.5313069,0
+TRN.US,D,20120315,000000,13.3436,13.799,13.3073,13.7901,3311792.9057532,0
+TRN.US,D,20120316,000000,13.799,13.8842,13.6981,13.799,1685316.1325572,0
+TRN.US,D,20120319,000000,13.7333,13.9478,13.6903,13.847,974860.27569716,0
+TRN.US,D,20120320,000000,13.6755,13.7305,13.4229,13.5698,1009285.3444446,0
+TRN.US,D,20120321,000000,13.6638,13.7559,13.4513,13.6197,1562046.9395098,0
+TRN.US,D,20120322,000000,13.4474,13.4474,13.0096,13.0919,2084324.877863,0
+TRN.US,D,20120323,000000,13.0752,13.3151,12.8569,13.2799,1441509.1654249,0
+TRN.US,D,20120326,000000,13.4513,13.5904,13.2917,13.3151,1581655.9749321,0
+TRN.US,D,20120327,000000,13.3151,13.3524,13.0694,13.1506,1621548.9870604,0
+TRN.US,D,20120328,000000,13.1438,13.1467,12.7256,13.0644,2480218.2739149,0
+TRN.US,D,20120329,000000,12.9136,13.0919,12.8019,13.0508,2285349.1447685,0
+TRN.US,D,20120330,000000,13.1741,13.2006,12.9626,12.994,1235085.368249,0
+TRN.US,D,20120402,000000,12.8793,13.3347,12.8117,13.2006,2226362.7482744,0
+TRN.US,D,20120403,000000,13.2163,13.3073,13.0782,13.1614,1599917.1699691,0
+TRN.US,D,20120404,000000,12.9479,13.1026,12.8813,13.0586,1377516.3587727,0
+TRN.US,D,20120405,000000,12.9548,13.1114,12.9303,13.0154,1041584.5013118,0
+TRN.US,D,20120409,000000,12.7129,12.754,12.5052,12.6463,2268323.4700845,0
+TRN.US,D,20120410,000000,12.615,12.6835,11.9607,11.9921,3594176.6984559,0
+TRN.US,D,20120411,000000,12.2242,12.3211,12.0734,12.1038,1674474.1861859,0
+TRN.US,D,20120412,000000,12.3475,12.7373,12.3084,12.6512,3013950.8133599,0
+TRN.US,D,20120413,000000,12.5796,12.608,12.3789,12.4034,897469.73139782,0
+TRN.US,D,20120416,000000,12.5013,12.6649,12.2653,12.4328,1088902.8886532,0
+TRN.US,D,20120417,000000,12.564,12.7833,12.5219,12.5876,1708467.3333555,0
+TRN.US,D,20120418,000000,12.4631,12.6708,12.3633,12.5954,1341385.0466284,0
+TRN.US,D,20120419,000000,12.5591,12.7335,12.1811,12.3211,1258757.3255596,0
+TRN.US,D,20120420,000000,12.4289,12.4866,12.1556,12.1899,1823996.6551,0
+TRN.US,D,20120423,000000,11.9215,11.9695,11.5994,11.6806,3441756.3727138,0
+TRN.US,D,20120424,000000,11.7012,11.8795,11.6728,11.8089,3132825.2298786,0
+TRN.US,D,20120425,000000,11.9745,12.1164,11.7913,12.1038,5615046.8847297,0
+TRN.US,D,20120426,000000,12.1008,12.3387,11.4025,11.5131,8832430.719138,0
+TRN.US,D,20120427,000000,11.6376,12.0616,11.569,12.0048,4474147.9899438,0
+TRN.US,D,20120430,000000,11.9177,11.948,11.5229,11.7052,3377177.4597122,0
+TRN.US,D,20120501,000000,11.712,11.948,11.7012,11.7404,2427132.7634708,0
+TRN.US,D,20120502,000000,11.617,11.7766,11.4779,11.709,2357149.2147429,0
+TRN.US,D,20120503,000000,11.6806,11.7257,11.3575,11.3995,2012529.9133446,0
+TRN.US,D,20120504,000000,11.3154,11.33,10.9305,10.9991,2141889.9154055,0
+TRN.US,D,20120507,000000,10.9491,11.0735,10.8228,10.9677,2870302.6821248,0
+TRN.US,D,20120508,000000,10.8884,10.9413,10.5779,10.9226,2205671.3561791,0
+TRN.US,D,20120509,000000,10.7032,10.8609,10.5779,10.7688,3365523.7458363,0
+TRN.US,D,20120510,000000,10.9383,11.0245,10.7199,10.7502,1385786.1764088,0
+TRN.US,D,20120511,000000,10.6083,10.8609,10.5877,10.6347,1553684.2025744,0
+TRN.US,D,20120514,000000,10.4761,10.5955,10.3056,10.4525,1714593.8805609,0
+TRN.US,D,20120515,000000,10.432,10.4643,10.2381,10.2782,1753552.5942403,0
+TRN.US,D,20120516,000000,10.3664,10.4525,10.0432,10.0579,1373532.0609067,0
+TRN.US,D,20120517,000000,10.0539,10.0735,9.56918,9.60149,1628348.4333672,0
+TRN.US,D,20120518,000000,9.65536,9.71706,9.45459,9.48006,3068507.7162245,0
+TRN.US,D,20120521,000000,9.55253,9.98443,9.49082,9.97948,2402126.2399605,0
+TRN.US,D,20120522,000000,10.0079,10.195,9.88256,9.96483,2359384.3833817,0
+TRN.US,D,20120523,000000,9.83556,10.2028,9.75818,10.1519,2127252.5730404,0
+TRN.US,D,20120524,000000,10.2518,10.2674,9.9296,10.0735,1434236.9538919,0
+TRN.US,D,20120525,000000,10.0921,10.1509,9.91386,9.9678,1401523.2339972,0
+TRN.US,D,20120529,000000,10.1274,10.2674,10.0775,10.1754,2044273.5965986,0
+TRN.US,D,20120530,000000,9.9972,10.0343,9.78757,9.87865,1643449.3511375,0
+TRN.US,D,20120531,000000,9.83654,9.85808,9.55253,9.76896,2424349.2688571,0
+TRN.US,D,20120601,000000,9.52216,9.52216,9.28271,9.33119,3807215.1244313,0
+TRN.US,D,20120604,000000,9.37233,9.50943,9.21866,9.5016,4248995.3379608,0
+TRN.US,D,20120605,000000,9.42227,9.66222,9.37625,9.45263,4036927.9697176,0
+TRN.US,D,20120606,000000,9.58876,9.88746,9.58484,9.73077,2635153.5472849,0
+TRN.US,D,20120607,000000,9.92277,10.1979,9.81695,9.84437,2871769.9901804,0
+TRN.US,D,20120608,000000,9.82675,9.9296,9.66906,9.90505,2265529.7645589,0
+TRN.US,D,20120611,000000,10.0981,10.1049,9.39681,9.40562,1573643.4722785,0
+TRN.US,D,20120612,000000,9.47614,9.54077,9.33119,9.46537,2204544.0714933,0
+TRN.US,D,20120613,000000,9.4115,9.47614,9.15129,9.22836,1903443.6770779,0
+TRN.US,D,20120614,000000,9.26518,9.53784,9.18684,9.5016,1712729.368028,0
+TRN.US,D,20120615,000000,9.41639,9.41639,9.13405,9.26126,5240333.9834582,0
+TRN.US,D,20120618,000000,9.15129,9.36939,9.09468,9.34001,2127389.3992614,0
+TRN.US,D,20120619,000000,9.39681,9.78267,9.39388,9.70334,2264308.5394826,0
+TRN.US,D,20120620,000000,9.6818,9.8434,9.60149,9.78267,1882950.3766757,0
+TRN.US,D,20120621,000000,9.81205,9.862,9.49082,9.50551,1800951.6477867,0
+TRN.US,D,20120622,000000,9.57798,9.68669,9.44284,9.62892,3415125.2931029,0
+TRN.US,D,20120625,000000,9.42717,9.4399,8.9467,9.01545,1836960.4289867,0
+TRN.US,D,20120626,000000,9.04336,9.15413,8.88892,9.09948,1892141.2185751,0
+TRN.US,D,20120627,000000,9.14365,9.35372,9.11682,9.32238,1767222.9632381,0
+TRN.US,D,20120628,000000,9.22346,9.35862,9.1273,9.34001,1956146.2783217,0
+TRN.US,D,20120629,000000,9.625,9.92465,9.54371,9.87865,2145048.1504899,0
+TRN.US,D,20120702,000000,9.9296,9.94523,9.36351,9.38506,2261017.5625421,0
+TRN.US,D,20120703,000000,9.41443,9.62892,9.39974,9.58876,1185120.3125149,0
+TRN.US,D,20120705,000000,9.56134,9.80912,9.49278,9.73762,1406593.9729009,0
+TRN.US,D,20120706,000000,9.57994,9.57994,9.16754,9.19741,1779706.8242605,0
+TRN.US,D,20120709,000000,9.1743,9.23893,8.95326,9.07284,1922609.558919,0
+TRN.US,D,20120710,000000,9.1743,9.24961,8.76905,8.84436,2106872.6137615,0
+TRN.US,D,20120711,000000,8.84632,8.88892,8.64467,8.68208,1812172.4189934,0
+TRN.US,D,20120712,000000,8.68933,9.10144,8.55614,9.02583,1772081.3151721,0
+TRN.US,D,20120713,000000,9.089,9.33315,9.089,9.30308,1777753.4767932,0
+TRN.US,D,20120716,000000,9.25931,9.25931,8.97295,9.05757,1182405.2310116,0
+TRN.US,D,20120717,000000,9.11397,9.27782,8.94386,9.23503,1485407.9183343,0
+TRN.US,D,20120718,000000,9.1791,9.6671,9.1791,9.37821,2081902.8495344,0
+TRN.US,D,20120719,000000,9.45753,9.63675,9.38408,9.47026,1950218.8439003,0
+TRN.US,D,20120720,000000,9.36645,9.49278,9.22542,9.41835,1969075.3351075,0
+TRN.US,D,20120723,000000,9.13983,9.27782,9.01163,9.08136,1343381.2799263,0
+TRN.US,D,20120724,000000,9.13601,9.22062,8.86199,8.95326,1467642.9736209,0
+TRN.US,D,20120725,000000,9.04424,9.35176,8.84632,8.95326,1714694.9685898,0
+TRN.US,D,20120726,000000,10.0403,11.0097,10.0403,10.67,8055004.5536838,0
+TRN.US,D,20120727,000000,10.8756,11.4417,10.713,11.2232,4377913.2075317,0
+TRN.US,D,20120730,000000,11.2232,11.3741,10.9961,11.1058,2215983.3562171,0
+TRN.US,D,20120731,000000,11.0871,11.287,11.0363,11.1263,1902818.769263,0
+TRN.US,D,20120801,000000,11.2576,13.0508,10.9697,11.2576,15477624.862638,0
+TRN.US,D,20120802,000000,11.14,11.5093,10.8952,11.14,3511536.7242928,0
+TRN.US,D,20120803,000000,11.4535,11.5318,11.1832,11.2576,2231364.0529764,0
+TRN.US,D,20120806,000000,11.2478,11.5416,11.2037,11.3575,2178048.7970121,0
+TRN.US,D,20120807,000000,11.4495,11.6356,11.3995,11.4447,2886445.11292,0
+TRN.US,D,20120808,000000,11.3418,11.5896,11.3016,11.5181,2211133.1730128,0
+TRN.US,D,20120809,000000,11.4887,11.6072,11.4231,11.4623,1209588.7209623,0
+TRN.US,D,20120810,000000,11.3859,11.4447,11.2106,11.3134,2390040.6045065,0
+TRN.US,D,20120813,000000,11.2516,11.285,10.8864,11.1263,2813299.2447428,0
+TRN.US,D,20120814,000000,11.2232,11.2232,10.9853,11.0411,2402920.6489148,0
+TRN.US,D,20120815,000000,11.0656,11.1449,10.9363,11.1322,2771615.238648,0
+TRN.US,D,20120816,000000,11.1674,11.5592,11.1508,11.4887,1851044.3399208,0
+TRN.US,D,20120817,000000,11.5005,11.7238,11.4887,11.6796,1695170.6837372,0
+TRN.US,D,20120820,000000,11.6356,11.6874,11.4495,11.5974,1592779.7424748,0
+TRN.US,D,20120821,000000,11.6386,11.8227,11.5181,11.618,2034526.2599947,0
+TRN.US,D,20120822,000000,11.6072,11.6796,11.4661,11.6493,1540161.8918007,0
+TRN.US,D,20120823,000000,11.6013,11.6748,11.4319,11.571,1683017.6562639,0
+TRN.US,D,20120824,000000,11.5504,11.571,11.3134,11.4358,1367065.4903313,0
+TRN.US,D,20120827,000000,11.5151,11.5249,11.2106,11.2478,1592079.2739109,0
+TRN.US,D,20120828,000000,11.2194,11.3467,11.1263,11.2664,1300610.8327938,0
+TRN.US,D,20120829,000000,11.2664,11.2801,10.9697,11.234,2265974.9603224,0
+TRN.US,D,20120830,000000,11.1263,11.2232,10.9911,11.0705,1044175.0096885,0
+TRN.US,D,20120831,000000,11.192,11.287,10.9511,11.2664,2422335.6770089,0
+TRN.US,D,20120904,000000,11.2722,11.4358,11.0313,11.3134,3654096.3723077,0
+TRN.US,D,20120905,000000,11.287,11.3163,11.1263,11.1674,1406822.69733,0
+TRN.US,D,20120906,000000,11.2938,11.76,11.2908,11.756,3823147.2104391,0
+TRN.US,D,20120907,000000,11.76,12.3191,11.76,12.3045,3777018.3943468,0
+TRN.US,D,20120910,000000,12.2702,12.4347,12.1772,12.279,2438404.5892376,0
+TRN.US,D,20120911,000000,12.3143,12.6032,12.3025,12.5738,2843146.7616365,0
+TRN.US,D,20120912,000000,12.6502,12.9626,12.5866,12.9127,3942851.7741041,0
+TRN.US,D,20120913,000000,12.8901,13.1076,12.6306,13.0762,2921423.6130982,0
+TRN.US,D,20120914,000000,13.1722,13.6325,13.1212,13.3309,2387659.419826,0
+TRN.US,D,20120917,000000,13.2475,13.2769,13.0546,13.1722,2241007.2382778,0
+TRN.US,D,20120918,000000,13.132,13.2251,12.9254,13.042,1354359.0314272,0
+TRN.US,D,20120919,000000,13.0596,13.1438,12.9342,12.99,1795356.0680056,0
+TRN.US,D,20120920,000000,12.7755,12.7755,12.4602,12.4896,4087104.3913302,0
+TRN.US,D,20120921,000000,12.6032,12.897,12.6032,12.6776,2243461.9415247,0
+TRN.US,D,20120924,000000,12.562,12.7315,12.3319,12.6169,2397784.5601743,0
+TRN.US,D,20120925,000000,12.6864,12.7031,12.2917,12.2967,2693094.3463893,0
+TRN.US,D,20120926,000000,12.3231,12.4308,11.9607,12.0704,1407203.5643479,0
+TRN.US,D,20120927,000000,12.1644,12.2673,11.9989,12.2066,1556948.6311437,0
+TRN.US,D,20120928,000000,12.0988,12.1204,11.8403,11.9089,2387862.616975,0
+TRN.US,D,20121001,000000,12.0087,12.2467,11.8863,11.9255,2248449.9720412,0
+TRN.US,D,20121002,000000,11.9999,12.0538,11.853,12.0126,1653795.0471851,0
+TRN.US,D,20121003,000000,12.0195,12.1204,11.8903,11.9215,1601302.7907288,0
+TRN.US,D,20121004,000000,11.9999,12.136,11.9559,12.1204,1359033.586945,0
+TRN.US,D,20121005,000000,12.2066,12.4191,12.2036,12.3945,2588378.3804625,0
+TRN.US,D,20121008,000000,12.235,12.5405,12.235,12.4788,2027409.2543243,0
+TRN.US,D,20121009,000000,12.8813,13.1634,12.6071,12.6434,3299224.2941612,0
+TRN.US,D,20121010,000000,12.6727,12.6894,12.327,12.3563,2210417.388081,0
+TRN.US,D,20121011,000000,12.5062,12.6365,12.2202,12.2967,1963820.7997877,0
+TRN.US,D,20121012,000000,12.3045,12.5582,12.1517,12.3359,1681924.0675878,0
+TRN.US,D,20121015,000000,12.6463,12.6737,12.3359,12.5914,1729094.396705,0
+TRN.US,D,20121016,000000,12.6649,12.7423,12.4191,12.6708,1856076.2773589,0
+TRN.US,D,20121017,000000,12.6737,12.8882,12.6002,12.8235,1250715.2112613,0
+TRN.US,D,20121018,000000,12.755,12.9968,12.755,12.896,1043969.7703571,0
+TRN.US,D,20121019,000000,12.8235,13.1105,12.7755,12.989,3023275.4182066,0
+TRN.US,D,20121022,000000,12.8676,13.0713,12.8471,12.9792,1488478.3395754,0
+TRN.US,D,20121023,000000,12.7677,12.8813,12.6071,12.7755,1665320.1035698,0
+TRN.US,D,20121024,000000,12.9577,13.0488,12.6551,12.6874,2507224.0939965,0
+TRN.US,D,20121025,000000,12.0342,12.4994,11.7776,12.2839,6828278.8590968,0
+TRN.US,D,20121026,000000,12.3407,12.5043,12.1811,12.4651,2524050.6558963,0
+TRN.US,D,20121031,000000,12.5043,12.6404,12.3593,12.4749,1841281.686949,0
+TRN.US,D,20121101,000000,12.4563,12.8421,12.3759,12.7755,3147667.811575,0
+TRN.US,D,20121102,000000,12.8774,12.9606,12.7335,12.7393,3417799.530958,0
+TRN.US,D,20121105,000000,12.7158,12.7599,12.4729,12.5542,2403458.7639777,0
+TRN.US,D,20121106,000000,12.6463,12.8421,12.5582,12.7853,2401318.5568206,0
+TRN.US,D,20121107,000000,12.1811,12.5787,12.1644,12.2663,2611021.0778426,0
+TRN.US,D,20121108,000000,12.2624,12.3407,11.9852,11.9979,2025875.5753406,0
+TRN.US,D,20121109,000000,11.8921,12.1428,11.8442,11.8951,2101460.8303967,0
+TRN.US,D,20121112,000000,11.9107,12.0646,11.8089,12.0029,1139288.633962,0
+TRN.US,D,20121113,000000,11.9725,12.2624,11.9421,12.0479,1394774.8422504,0
+TRN.US,D,20121114,000000,12.1428,12.1644,11.7052,11.7208,1751521.6438418,0
+TRN.US,D,20121115,000000,11.757,11.8021,11.4319,11.5719,1349288.2925235,0
+TRN.US,D,20121116,000000,11.567,11.6562,11.4465,11.5984,908925.35358083,0
+TRN.US,D,20121119,000000,11.8001,11.9107,11.7541,11.8981,1702291.7737724,0
+TRN.US,D,20121120,000000,11.8883,12.094,11.7972,11.9911,1179802.4695405,0
+TRN.US,D,20121121,000000,12.0224,12.1428,11.9979,12.1126,599062.97557042,0
+TRN.US,D,20121123,000000,12.2036,12.423,12.0802,12.3231,556301.71825873,0
+TRN.US,D,20121126,000000,12.2663,12.4729,12.2252,12.4485,1061597.8888496,0
+TRN.US,D,20121127,000000,12.3907,12.6218,12.3907,12.468,1565710.6147387,0
+TRN.US,D,20121128,000000,12.3653,12.568,12.2516,12.568,1076095.3417201,0
+TRN.US,D,20121129,000000,12.659,12.7041,12.5326,12.6404,735134.61009483,0
+TRN.US,D,20121130,000000,12.662,12.7158,12.5758,12.6708,1339553.2090141,0
+TRN.US,D,20121203,000000,12.7393,12.7628,12.4749,12.6365,1107203.9062471,0
+TRN.US,D,20121204,000000,12.5542,13.0047,12.5542,12.8695,1683658.9015381,0
+TRN.US,D,20121205,000000,12.8588,13.1849,12.8049,12.9998,2021065.2146931,0
+TRN.US,D,20121206,000000,12.9508,13.1702,12.8882,13.1585,1251949.7105232,0
+TRN.US,D,20121207,000000,13.2084,13.468,13.2084,13.2681,1975959.5319841,0
+TRN.US,D,20121210,000000,13.2289,13.417,13.1585,13.37,1180332.4158738,0
+TRN.US,D,20121211,000000,13.5434,13.7579,13.4298,13.6569,3447829.8231767,0
+TRN.US,D,20121212,000000,13.7049,13.846,13.5766,13.6727,1980370.6459721,0
+TRN.US,D,20121213,000000,13.6843,13.7579,13.4983,13.6295,1824506.1796092,0
+TRN.US,D,20121214,000000,13.5708,13.944,13.5708,13.8509,2902918.3772642,0
+TRN.US,D,20121217,000000,13.9096,14.0379,13.8137,14.0242,2450551.4901637,0
+TRN.US,D,20121218,000000,14.1192,14.3896,14.0379,14.3768,3490137.7159953,0
+TRN.US,D,20121219,000000,14.2749,14.458,14.2651,14.2974,2438535.2889114,0
+TRN.US,D,20121220,000000,14.458,14.458,14.1457,14.2769,3962062.583958,0
+TRN.US,D,20121221,000000,14.0379,14.2769,13.9214,14.2426,3787546.8657194,0
+TRN.US,D,20121224,000000,14.2063,14.3092,14.1457,14.1839,843092.54058459,0
+TRN.US,D,20121226,000000,14.1839,14.3062,14.0781,14.1779,1154890.9075119,0
+TRN.US,D,20121227,000000,14.1779,14.1975,13.9342,14.1319,2221320.5999242,0
+TRN.US,D,20121228,000000,14.0301,14.1427,13.9821,14.0183,1612831.9314783,0
+TRN.US,D,20121231,000000,14.0105,14.3131,13.9556,14.2857,1606991.289809,0
+TRN.US,D,20130102,000000,14.6519,14.8086,14.4816,14.7998,2390045.7099625,0
+TRN.US,D,20130103,000000,14.791,14.9272,14.5933,14.6549,2576614.3887368,0
+TRN.US,D,20130104,000000,14.4492,14.6314,14.2103,14.6187,2608486.7294819,0
+TRN.US,D,20130107,000000,14.4845,14.51,14.3572,14.4375,2067617.7836338,0
+TRN.US,D,20130108,000000,14.4551,14.6902,14.317,14.4551,2209113.4546174,0
+TRN.US,D,20130109,000000,14.5511,14.7587,14.4747,14.6225,1528700.1430705,0
+TRN.US,D,20130110,000000,14.7774,14.7774,14.6031,14.6735,1409585.7701196,0
+TRN.US,D,20130111,000000,14.7029,14.7754,14.6099,14.6383,1002465.4763138,0
+TRN.US,D,20130114,000000,14.6363,14.6735,14.5217,14.6735,1763655.2705822,0
+TRN.US,D,20130115,000000,14.5835,14.9232,14.5178,14.9056,1672476.9317969,0
+TRN.US,D,20130116,000000,14.8694,15.0095,14.8488,14.9164,1531628.6326347,0
+TRN.US,D,20130117,000000,14.9928,15.1005,14.9105,15.0721,1983765.7742151,0
+TRN.US,D,20130118,000000,15.1005,15.1309,14.9771,15.0183,1645275.0622048,0
+TRN.US,D,20130122,000000,15.0407,15.3385,14.9928,15.313,1883047.3803397,0
+TRN.US,D,20130123,000000,15.3316,15.7538,15.2444,15.6401,4582548.0529235,0
+TRN.US,D,20130124,000000,15.6979,16.2228,15.5765,15.8242,4382245.6974972,0
+TRN.US,D,20130125,000000,15.7929,15.8556,15.6,15.7596,3560658.3586949,0
+TRN.US,D,20130128,000000,15.7929,15.8046,15.5413,15.645,2116047.1182017,0
+TRN.US,D,20130129,000000,15.6401,15.7596,15.5794,15.7234,2660223.3784496,0
+TRN.US,D,20130130,000000,15.7362,15.9947,15.6362,15.7077,2661453.7933467,0
+TRN.US,D,20130131,000000,15.6724,15.9683,15.6558,15.8811,1825317.9471139,0
+TRN.US,D,20130201,000000,16.0368,16.1728,15.9379,15.9663,1784827.596633,0
+TRN.US,D,20130204,000000,15.9153,16.075,15.8409,15.8507,1425177.8327575,0
+TRN.US,D,20130205,000000,15.9809,16.215,15.8977,16.0613,1733967.0439157,0
+TRN.US,D,20130206,000000,16.0456,16.3247,15.9731,16.2924,2259272.5176796,0
+TRN.US,D,20130207,000000,16.2826,16.357,16.0152,16.219,1913709.7280118,0
+TRN.US,D,20130208,000000,16.0661,16.3805,16.0329,16.3208,1158627.080216,0
+TRN.US,D,20130211,000000,16.3002,16.4295,16.171,16.4147,1032445.7350637,0
+TRN.US,D,20130212,000000,16.4011,16.5186,16.3766,16.4491,1442723.2428627,0
+TRN.US,D,20130213,000000,16.5,16.7987,16.5,16.7938,1465070.8448858,0
+TRN.US,D,20130214,000000,16.7576,16.8751,16.7115,16.8075,1313082.4407216,0
+TRN.US,D,20130215,000000,16.8203,16.8721,16.6792,16.688,1222016.4219685,0
+TRN.US,D,20130219,000000,16.6636,17.1924,16.6576,17.1258,2791790.9796868,0
+TRN.US,D,20130220,000000,17.02,17.1444,16.1004,16.2062,4093827.2557971,0
+TRN.US,D,20130221,000000,16.3413,17.1258,16.2953,16.5186,3849109.4753134,0
+TRN.US,D,20130222,000000,16.6744,17.2659,16.6636,17.2012,3215145.6024959,0
+TRN.US,D,20130225,000000,17.2795,17.2795,16.5882,16.5882,2676641.503869,0
+TRN.US,D,20130226,000000,16.641,17.0318,16.4589,16.9534,1963661.5095604,0
+TRN.US,D,20130227,000000,16.9397,17.4529,16.9035,17.3873,3223663.5452939,0
+TRN.US,D,20130228,000000,17.3745,17.4656,17.2521,17.2943,1475600.3373496,0
+TRN.US,D,20130301,000000,17.1924,17.2188,16.6106,17.1444,2178737.0124816,0
+TRN.US,D,20130304,000000,17.1258,17.2864,16.9495,17.1718,1863116.7011892,0
+TRN.US,D,20130305,000000,17.2913,17.7261,17.2795,17.4558,2014974.4056796,0
+TRN.US,D,20130306,000000,17.5665,17.6733,17.4598,17.5156,1039951.7764816,0
+TRN.US,D,20130307,000000,17.495,17.6546,17.4353,17.5156,965192.58420696,0
+TRN.US,D,20130308,000000,17.6625,17.7555,17.5312,17.7525,1387575.1281928,0
+TRN.US,D,20130311,000000,17.7134,17.9465,17.6801,17.9279,1855445.2429967,0
+TRN.US,D,20130312,000000,17.92,17.9504,17.59,17.7261,1498197.0856257,0
+TRN.US,D,20130313,000000,17.7349,17.9406,17.7075,17.9376,1568427.7384243,0
+TRN.US,D,20130314,000000,17.9944,18.2717,17.967,18.1541,1534846.0910088,0
+TRN.US,D,20130315,000000,18.062,18.1385,17.8711,18.0288,2006156.2620686,0
+TRN.US,D,20130318,000000,17.7585,18.1883,17.6458,17.9944,1400424.539865,0
+TRN.US,D,20130319,000000,18.0885,18.1502,17.6331,17.8877,1621343.7477291,0
+TRN.US,D,20130320,000000,18.0366,18.1208,17.8505,18.0865,968810.31033177,0
+TRN.US,D,20130321,000000,17.9818,18.2119,17.6233,17.7213,1483703.7171201,0
+TRN.US,D,20130322,000000,17.8505,17.92,17.6194,17.6938,982306.0727342,0
+TRN.US,D,20130325,000000,17.7477,17.7673,17.2521,17.4774,1662973.6359901,0
+TRN.US,D,20130326,000000,17.5832,17.6801,17.4147,17.5028,1234557.4640981,0
+TRN.US,D,20130327,000000,17.3804,17.7555,17.2159,17.7477,1301762.6236684,0
+TRN.US,D,20130328,000000,17.8329,18.1679,17.7134,18.1306,1690208.1805007,0
+TRN.US,D,20130401,000000,18.1208,18.1306,17.8182,17.8505,1540957.3218462,0
+TRN.US,D,20130402,000000,17.9592,18.0758,17.3853,17.4852,1825629.3799302,0
+TRN.US,D,20130403,000000,17.54,17.543,16.6292,16.7213,3058932.9440336,0
+TRN.US,D,20130404,000000,16.6792,16.692,16.1915,16.3883,4618090.1954448,0
+TRN.US,D,20130405,000000,16.0417,16.6988,15.9114,16.641,2328932.3804969,0
+TRN.US,D,20130408,000000,16.6674,16.8545,16.4804,16.7047,1275767.6838756,0
+TRN.US,D,20130409,000000,16.7478,16.9897,16.5754,16.7859,1664517.5258859,0
+TRN.US,D,20130410,000000,16.8781,17.3716,16.8379,17.2227,1826903.7017489,0
+TRN.US,D,20130411,000000,17.1836,17.3853,17.0357,17.1386,1169604.831717,0
+TRN.US,D,20130412,000000,17.0572,17.1386,16.6968,16.785,1587430.2456732,0
+TRN.US,D,20130415,000000,16.6586,16.6664,15.8321,15.9026,2481037.189058,0
+TRN.US,D,20130416,000000,16.1014,16.4706,16.1014,16.261,1448739.5122185,0
+TRN.US,D,20130417,000000,16.1435,16.5304,15.7802,16.0201,2515803.3022666,0
+TRN.US,D,20130418,000000,16.1014,16.2434,15.7077,15.7929,1589833.8943601,0
+TRN.US,D,20130419,000000,15.8987,16.1014,15.695,16.0544,2455263.8260559,0
+TRN.US,D,20130422,000000,16.1014,16.3551,15.7978,16.1846,1303952.8642943,0
+TRN.US,D,20130423,000000,16.3051,16.499,16.1602,16.31,1422678.2014977,0
+TRN.US,D,20130424,000000,16.3629,16.5695,16.261,16.4041,2037114.726189,0
+TRN.US,D,20130425,000000,16.4794,17.1248,16.4167,16.6694,2992486.4552256,0
+TRN.US,D,20130426,000000,16.644,16.7419,16.3012,16.5166,1442475.1177009,0
+TRN.US,D,20130429,000000,16.6166,16.8781,16.4794,16.686,1420730.9805775,0
+TRN.US,D,20130430,000000,16.6968,16.9622,16.4794,16.927,2151184.9086073,0
+TRN.US,D,20130501,000000,16.9103,17.2953,15.9957,16.1347,5941217.1103098,0
+TRN.US,D,20130502,000000,16.215,16.3864,16.0632,16.2473,3215223.2054271,0
+TRN.US,D,20130503,000000,16.4902,16.9005,16.4393,16.5382,2900946.6501552,0
+TRN.US,D,20130506,000000,16.5166,16.785,16.4814,16.7752,2231916.4633161,0
+TRN.US,D,20130507,000000,16.8447,17.071,16.7967,17.0543,1916716.8415985,0
+TRN.US,D,20130508,000000,17.0748,17.2443,16.9622,17.1522,1753055.3228255,0
+TRN.US,D,20130509,000000,17.1248,17.2012,16.8741,16.9329,2629260.8299644,0
+TRN.US,D,20130510,000000,16.9691,17.0151,16.8153,16.8399,2331365.6408287,0
+TRN.US,D,20130513,000000,16.8153,16.8369,16.3815,16.4432,3060274.6578716,0
+TRN.US,D,20130514,000000,16.4863,16.7145,16.4079,16.5774,4965538.9405606,0
+TRN.US,D,20130515,000000,16.5333,16.9005,16.4129,16.9005,3778936.0036221,0
+TRN.US,D,20130516,000000,16.7928,16.8585,16.5098,16.5646,2609293.3915306,0
+TRN.US,D,20130517,000000,16.6312,16.7967,16.6194,16.7928,1690606.4060692,0
+TRN.US,D,20130520,000000,16.8115,17.065,16.6812,16.9437,2315949.2058774,0
+TRN.US,D,20130521,000000,16.9808,17.2365,16.8781,17.2257,2363306.3946843,0
+TRN.US,D,20130522,000000,17.2188,17.6155,16.8907,16.9652,3534756.3382014,0
+TRN.US,D,20130523,000000,16.6694,16.9691,16.5215,16.9103,2360753.6666821,0
+TRN.US,D,20130524,000000,16.7889,16.8399,16.3668,16.4863,2624217.6605231,0
+TRN.US,D,20130528,000000,16.7928,16.8957,16.5862,16.6772,3466624.0278207,0
+TRN.US,D,20130529,000000,16.4902,16.6008,16.2806,16.4863,3286546.4258107,0
+TRN.US,D,20130530,000000,16.5098,16.7027,16.3903,16.6567,2179267.979906,0
+TRN.US,D,20130531,000000,16.5822,16.7859,16.4119,16.4167,2760439.3954541,0
+TRN.US,D,20130603,000000,16.4569,16.6008,16.0916,16.3551,3295497.3112779,0
+TRN.US,D,20130604,000000,16.3267,16.6087,15.8947,15.9917,3129411.721994,0
+TRN.US,D,20130605,000000,15.8909,15.9731,15.2906,15.3414,5422512.9911598,0
+TRN.US,D,20130606,000000,15.3316,15.7684,15.2984,15.6676,3048903.7862583,0
+TRN.US,D,20130607,000000,15.8174,16.171,15.6881,15.9701,2042381.5146033,0
+TRN.US,D,20130610,000000,16.0241,16.1602,15.8683,16.0074,1717730.6727301,0
+TRN.US,D,20130611,000000,15.7538,15.9203,15.5716,15.6098,2602735.9438384,0
+TRN.US,D,20130612,000000,15.7332,15.8409,15.2444,15.3356,2661988.845136,0
+TRN.US,D,20130613,000000,15.2906,15.6852,15.2906,15.6362,2093322.7335254,0
+TRN.US,D,20130614,000000,15.6,15.6989,15.2444,15.3218,2842060.3205987,0
+TRN.US,D,20130617,000000,15.4178,15.5255,15.2944,15.4119,3868118.1091096,0
+TRN.US,D,20130618,000000,15.4413,15.5549,15.3718,15.4002,1852517.7745237,0
+TRN.US,D,20130619,000000,15.3796,15.4805,15.0389,15.1828,3771865.9681471,0
+TRN.US,D,20130620,000000,14.9546,14.9546,14.507,14.6373,3889247.5493299,0
+TRN.US,D,20130621,000000,14.6951,14.793,14.3425,14.5569,3516765.7323326,0
+TRN.US,D,20130624,000000,14.2896,14.2896,13.8656,14.1505,3383029.3333846,0
+TRN.US,D,20130625,000000,14.3464,14.8116,14.3464,14.7528,4095944.9989477,0
+TRN.US,D,20130626,000000,14.9889,15.3512,14.9889,15.1573,4485533.1568339,0
+TRN.US,D,20130627,000000,15.3032,15.7156,15.2063,15.5413,4829579.6260684,0
+TRN.US,D,20130628,000000,15.4677,15.6558,15.3072,15.4159,4138363.1696158,0
+TRN.US,D,20130701,000000,15.5099,15.7077,15.2132,15.2444,2958954.841279,0
+TRN.US,D,20130702,000000,15.1867,15.27,14.412,14.6207,7729007.9136078,0
+TRN.US,D,20130703,000000,14.4943,14.6207,14.369,14.5462,2113318.7625128,0
+TRN.US,D,20130705,000000,14.7039,14.793,14.5384,14.793,1826833.2464561,0
+TRN.US,D,20130708,000000,14.8136,14.8136,14.1691,14.3425,5250388.6685136,0
+TRN.US,D,20130709,000000,14.4414,14.7411,14.369,14.6951,3074588.314326,0
+TRN.US,D,20130710,000000,14.5893,14.6706,14.2749,14.3376,3989140.901515,0
+TRN.US,D,20130711,000000,14.5951,14.7774,14.4296,14.6589,3011675.8221643,0
+TRN.US,D,20130712,000000,14.65,15.0202,14.5815,14.981,3701976.3598095,0
+TRN.US,D,20130715,000000,15.0995,15.2856,15.0163,15.0369,2976685.0688915,0
+TRN.US,D,20130716,000000,15.0859,15.1681,14.748,14.748,2573522.5245804,0
+TRN.US,D,20130717,000000,14.8694,15.1886,14.8312,15.1064,3494708.1202105,0
+TRN.US,D,20130718,000000,15.2337,15.8928,15.2132,15.6009,5278533.0052843,0
+TRN.US,D,20130719,000000,15.5765,15.6362,15.2053,15.3502,3483395.4507956,0
+TRN.US,D,20130722,000000,15.3581,15.5843,15.2738,15.4521,3346357.8639952,0
+TRN.US,D,20130723,000000,15.5921,15.645,15.1514,15.1867,4469548.9951749,0
+TRN.US,D,20130724,000000,15.27,15.2934,14.7058,14.9242,3790267.0526786,0
+TRN.US,D,20130725,000000,14.981,15.1367,14.8488,14.9732,2173270.0901918,0
+TRN.US,D,20130726,000000,14.8802,15.0437,14.795,15.0407,1831064.6483927,0
+TRN.US,D,20130729,000000,15.0369,15.3258,15.0369,15.2738,2491367.5687376,0
+TRN.US,D,20130730,000000,15.4491,15.6774,15.4031,15.457,2901845.210412,0
+TRN.US,D,20130731,000000,15.6107,15.8879,15.6107,15.8458,3644826.9063858,0
+TRN.US,D,20130801,000000,16.2718,16.4902,15.2816,16.4197,11861744.870706,0
+TRN.US,D,20130802,000000,16.4265,16.5607,16.1504,16.2228,3833818.6345798,0
+TRN.US,D,20130805,000000,16.2473,16.3923,16.2004,16.3923,3427555.0362915,0
+TRN.US,D,20130806,000000,16.3981,16.4119,15.9887,16.2414,3675329.9638306,0
+TRN.US,D,20130807,000000,16.1876,16.2532,15.9427,16.0368,2799756.5121451,0
+TRN.US,D,20130808,000000,16.1728,16.7536,16.167,16.692,3924779.4809393,0
+TRN.US,D,20130809,000000,16.6636,16.8721,16.4745,16.5607,2652941.9770959,0
+TRN.US,D,20130812,000000,16.4657,16.644,16.2718,16.4931,4259244.0303444,0
+TRN.US,D,20130813,000000,16.5059,16.5431,16.217,16.3775,4413941.3894645,0
+TRN.US,D,20130814,000000,16.4549,16.4549,15.9809,15.9937,2578123.5615316,0
+TRN.US,D,20130815,000000,15.7948,16.265,15.5627,16.122,4129800.2988051,0
+TRN.US,D,20130816,000000,16.1328,16.4785,16.1328,16.2101,3220010.080977,0
+TRN.US,D,20130819,000000,16.215,16.265,16.0994,16.1778,2434156.8498419,0
+TRN.US,D,20130820,000000,16.2326,16.8115,16.1328,16.7429,3725861.7251813,0
+TRN.US,D,20130821,000000,16.6694,16.8751,16.5333,16.6694,2731327.064225,0
+TRN.US,D,20130822,000000,16.8026,17.3804,16.7693,17.2893,2695476.5521611,0
+TRN.US,D,20130823,000000,17.3647,17.4225,17.0122,17.2639,2369538.1142835,0
+TRN.US,D,20130826,000000,17.3325,17.5704,17.2286,17.4402,2047016.2475642,0
+TRN.US,D,20130827,000000,17.1895,17.3647,16.8721,16.8927,2744002.890393,0
+TRN.US,D,20130828,000000,16.9201,17.1326,16.9035,17.0758,1561274.9945619,0
+TRN.US,D,20130829,000000,17.0376,17.3775,17.0278,17.2286,1420483.8765069,0
+TRN.US,D,20130830,000000,17.2727,17.2893,16.8869,16.9936,2134897.4828617,0
+TRN.US,D,20130903,000000,17.2943,17.4558,16.8673,17.0552,4076642.2908857,0
+TRN.US,D,20130904,000000,17.0102,17.4059,16.9946,17.3119,3311529.4642233,0
+TRN.US,D,20130905,000000,17.3707,17.5068,17.3246,17.3501,2353540.6784389,0
+TRN.US,D,20130906,000000,17.4882,17.6439,17.1297,17.4734,2284097.2869561,0
+TRN.US,D,20130909,000000,17.496,18.0748,17.496,18.0062,2819811.7644222,0
+TRN.US,D,20130910,000000,18.1169,18.2902,18.0014,18.1981,2647623.1130304,0
+TRN.US,D,20130911,000000,18.1933,18.2461,17.9132,18.1208,2666447.9504104,0
+TRN.US,D,20130912,000000,18.1629,18.2579,17.8691,18.016,2418523.9435559,0
+TRN.US,D,20130913,000000,18.0865,18.0963,17.8397,18.0865,2091457.1999014,0
+TRN.US,D,20130916,000000,18.4332,18.5243,18.2373,18.2677,1972633.8379427,0
+TRN.US,D,20130917,000000,18.254,18.3784,18.2129,18.2579,1937114.1594279,0
+TRN.US,D,20130918,000000,18.3431,18.6007,18.0885,18.5841,2197326.9988853,0
+TRN.US,D,20130919,000000,18.6115,18.7221,18.4284,18.4558,2229746.6445141,0
+TRN.US,D,20130920,000000,18.5106,18.6037,18.2941,18.3,2818941.794719,0
+TRN.US,D,20130923,000000,18.2951,18.3343,17.8868,18.0963,2670527.209758,0
+TRN.US,D,20130924,000000,18.1433,18.3744,18.0248,18.1883,2467937.6100415,0
+TRN.US,D,20130925,000000,18.254,18.3852,18.062,18.1502,2024385.8032784,0
+TRN.US,D,20130926,000000,18.2373,18.3304,18.1257,18.2579,1540614.2352027,0
+TRN.US,D,20130927,000000,18.1189,18.2452,18.1061,18.1991,974262.93734463,0
+TRN.US,D,20130930,000000,18.0797,18.3049,17.9269,18.254,1712449.589039,0
+TRN.US,D,20131001,000000,18.2295,18.5155,18.1933,18.4596,2900113.4397353,0
+TRN.US,D,20131002,000000,18.3637,18.6065,18.2373,18.5635,1510914.7765331,0
+TRN.US,D,20131003,000000,18.4802,18.5841,18.1453,18.3872,1660495.4476455,0
+TRN.US,D,20131004,000000,18.3735,18.4,17.9944,18.1189,2784032.7287423,0
+TRN.US,D,20131007,000000,17.967,17.967,17.6155,17.6439,3007485.2638758,0
+TRN.US,D,20131008,000000,17.685,17.7917,17.3941,17.54,2147675.4181498,0
+TRN.US,D,20131009,000000,17.5704,17.7427,17.3707,17.5626,2120152.9259205,0
+TRN.US,D,20131010,000000,17.9279,18.1325,17.8877,17.971,2253828.0593964,0
+TRN.US,D,20131011,000000,18.0032,18.2031,17.8907,18.2031,2305201.1998966,0
+TRN.US,D,20131014,000000,18.111,18.3431,18.0728,18.3431,1666804.7701759,0
+TRN.US,D,20131015,000000,18.3343,18.3921,18.1061,18.2941,2511814.9200359,0
+TRN.US,D,20131016,000000,18.441,18.5145,18.0386,18.1865,3409077.3699198,0
+TRN.US,D,20131017,000000,18.1032,18.3842,18.0542,18.2961,1982793.6953918,0
+TRN.US,D,20131018,000000,18.3588,18.5547,18.3108,18.4362,2520891.3997207,0
+TRN.US,D,20131021,000000,18.5008,18.5282,18.3431,18.4684,2756479.603777,0
+TRN.US,D,20131022,000000,18.6183,18.777,18.5086,18.6037,1957100.9985945,0
+TRN.US,D,20131023,000000,18.536,18.7359,18.3167,18.7251,2060504.8623282,0
+TRN.US,D,20131024,000000,18.7495,19.2089,18.7417,19.0267,2598756.7514285,0
+TRN.US,D,20131025,000000,19.0385,19.1001,18.8856,19.0933,1699693.096666,0
+TRN.US,D,20131028,000000,19.0737,19.2001,19.0042,19.1491,1443845.4220925,0
+TRN.US,D,20131029,000000,19.1873,19.2236,18.8847,19.0512,1828845.8172131,0
+TRN.US,D,20131030,000000,19.1177,19.154,18.6507,18.7055,2377953.9479614,0
+TRN.US,D,20131031,000000,19.1853,20.5986,18.7417,20.4467,8197667.3319102,0
+TRN.US,D,20131101,000000,20.4439,21.3899,20.2372,21.1774,5296885.0774382,0
+TRN.US,D,20131104,000000,21.3351,21.9628,21.3301,21.7042,4761965.0089266,0
+TRN.US,D,20131105,000000,21.6151,21.6151,21.1862,21.4574,2703595.2482994,0
+TRN.US,D,20131106,000000,21.5828,21.6484,21.2625,21.4467,1817666.9107455,0
+TRN.US,D,20131107,000000,21.574,21.6915,20.6994,20.7356,3741537.5172976,0
+TRN.US,D,20131108,000000,20.7719,21.2332,20.7719,21.197,2344877.7406903,0
+TRN.US,D,20131111,000000,21.2537,21.7415,21.1352,21.6072,2741810.6075847,0
+TRN.US,D,20131112,000000,21.4898,21.7317,21.4535,21.5622,2531601.6253271,0
+TRN.US,D,20131113,000000,21.4966,22.333,21.4535,22.3251,3109836.3825813,0
+TRN.US,D,20131114,000000,22.2938,22.9372,22.05,22.8452,4452672.3998063,0
+TRN.US,D,20131115,000000,22.8638,22.9892,22.6737,22.8804,3070909.3227291,0
+TRN.US,D,20131118,000000,22.2585,22.6513,22.0813,22.2291,6890268.2848128,0
+TRN.US,D,20131119,000000,22.2115,22.2184,21.1676,21.4633,5891368.4589725,0
+TRN.US,D,20131120,000000,21.5162,21.7865,21.4095,21.62,3186247.7004189,0
+TRN.US,D,20131121,000000,20.8062,20.9521,19.6956,20.4605,12178922.346081,0
+TRN.US,D,20131122,000000,20.4605,20.6886,20.2264,20.6622,4740553.7475347,0
+TRN.US,D,20131125,000000,20.7474,20.9011,20.5888,20.6994,2917435.2308675,0
+TRN.US,D,20131126,000000,20.7719,20.956,20.6074,20.7925,2365711.0644624,0
+TRN.US,D,20131127,000000,20.8336,21.1352,20.8336,21.0402,1443223.5775512,0
+TRN.US,D,20131129,000000,21.0402,21.4095,20.9481,20.9658,813225.62295799,0
+TRN.US,D,20131202,000000,20.9658,21.2596,20.626,20.9481,1634505.6133087,0
+TRN.US,D,20131203,000000,20.9413,20.9521,20.3478,20.5339,2674425.7359631,0
+TRN.US,D,20131204,000000,20.5555,20.7435,20.1373,20.1461,4122724.1367828,0
+TRN.US,D,20131205,000000,20.1148,20.1285,19.7456,20.0051,4490237.3239965,0
+TRN.US,D,20131206,000000,20.3224,20.4811,20.1099,20.1373,2958346.2709232,0
+TRN.US,D,20131209,000000,20.2146,20.4135,20.0521,20.2146,2536815.3169988,0
+TRN.US,D,20131210,000000,21.0314,21.6621,20.8062,20.8405,6957023.1431634,0
+TRN.US,D,20131211,000000,20.8727,20.9099,20.3811,20.4301,3410730.5165742,0
+TRN.US,D,20131212,000000,20.3919,20.5055,20.2332,20.4135,3674918.4640767,0
+TRN.US,D,20131213,000000,20.4252,20.9227,20.3968,20.8405,3446031.681572,0
+TRN.US,D,20131216,000000,21.0402,21.4398,20.9345,21.2332,4025609.1737554,0
+TRN.US,D,20131217,000000,21.3066,21.6856,21.0902,21.5886,3188780.0065973,0
+TRN.US,D,20131218,000000,21.6455,22.0118,21.3253,21.9236,2610689.2232023,0
+TRN.US,D,20131219,000000,21.9197,22.1537,21.8149,22.092,2539975.5942657,0
+TRN.US,D,20131220,000000,22.1381,22.4378,22.1381,22.4172,4437327.441239,0
+TRN.US,D,20131223,000000,22.6189,22.6189,22.2938,22.4123,2073226.6376003,0
+TRN.US,D,20131224,000000,22.4328,22.6621,22.3467,22.4544,933825.68360621,0
+TRN.US,D,20131226,000000,22.5152,22.7805,22.3888,22.4084,1764003.4626817,0
+TRN.US,D,20131227,000000,22.429,22.6356,22.1939,22.4896,1828852.9648515,0
+TRN.US,D,20131230,000000,22.4896,22.6317,22.2223,22.3291,1474495.5166703,0
+TRN.US,D,20131231,000000,22.3212,22.3516,21.9109,22.0216,4107888.7027247,0
+TRN.US,D,20140102,000000,22.0058,22.0813,21.6788,21.8697,3464848.3502224,0
+TRN.US,D,20140103,000000,22.0166,22.6033,21.952,22.1939,2822054.0806993,0
+TRN.US,D,20140106,000000,22.2831,22.333,21.8149,21.8697,3081551.1352249,0
+TRN.US,D,20140107,000000,22.1459,22.2145,21.858,22.046,2951112.8608559,0
+TRN.US,D,20140108,000000,22.0392,22.1008,21.7317,22.0421,3426808.6186236,0
+TRN.US,D,20140109,000000,22.2145,22.2497,21.5622,22.1792,3660690.5792832,0
+TRN.US,D,20140110,000000,22.2409,22.6993,22.2145,22.6659,3032657.2041606,0
+TRN.US,D,20140113,000000,22.6033,22.7119,22.3203,22.4328,2794710.2794302,0
+TRN.US,D,20140114,000000,22.6405,23.0234,22.4456,22.9784,3481844.4132614,0
+TRN.US,D,20140115,000000,23.0773,23.279,22.7561,22.951,2886785.1362898,0
+TRN.US,D,20140116,000000,23.233,23.6659,22.951,23.4406,4276844.5793744,0
+TRN.US,D,20140117,000000,23.4406,23.8236,23.3946,23.803,2998705.9217303,0
+TRN.US,D,20140121,000000,24.0175,24.0567,23.2927,23.6139,2892552.2593925,0
+TRN.US,D,20140122,000000,23.6835,23.8794,23.4837,23.7687,1924852.8962874,0
+TRN.US,D,20140123,000000,23.6023,24.5365,23.6023,24.3827,5116192.7785253,0
+TRN.US,D,20140124,000000,24.1311,24.1604,23.1557,23.3554,5304464.6374226,0
+TRN.US,D,20140127,000000,23.4269,23.5395,22.6405,23.2506,2823940.0361475,0
+TRN.US,D,20140128,000000,23.3916,23.7207,23.2888,23.4406,2005242.3854437,0
+TRN.US,D,20140129,000000,23.0841,23.3466,22.9088,23.2046,2100771.593836,0
+TRN.US,D,20140130,000000,23.5993,24.0645,23.3916,23.9616,2672450.9455805,0
+TRN.US,D,20140131,000000,23.6247,24.0713,23.5581,23.5827,2545830.5312117,0
+TRN.US,D,20140203,000000,23.5993,23.6463,22.2929,22.4662,5049818.7871926,0
+TRN.US,D,20140204,000000,22.6189,23.0479,22.5582,22.9431,4517548.4503472,0
+TRN.US,D,20140205,000000,22.9538,23.0273,22.2165,22.7599,1948679.0383694,0
+TRN.US,D,20140206,000000,22.8099,23.3202,22.7365,23.1831,1411680.0281727,0
+TRN.US,D,20140207,000000,23.3426,23.7158,23.2555,23.5993,1566576.500077,0
+TRN.US,D,20140210,000000,24.0057,24.229,23.6502,23.7158,3391095.9538719,0
+TRN.US,D,20140211,000000,23.8402,24.0449,23.6297,23.9224,2408772.5225872,0
+TRN.US,D,20140212,000000,24.0135,24.1692,23.8157,24.1173,1761839.770427,0
+TRN.US,D,20140213,000000,23.9949,24.416,23.8999,24.3582,2328533.1338374,0
+TRN.US,D,20140214,000000,24.3582,24.4837,24.2172,24.4288,2155645.034973,0
+TRN.US,D,20140218,000000,24.4288,24.5767,24.1389,24.5404,3012526.3911346,0
+TRN.US,D,20140219,000000,24.5013,24.704,24.3857,24.6021,4426126.070765,0
+TRN.US,D,20140220,000000,25.7489,27.3854,25.6382,27.0975,11540506.515627,0
+TRN.US,D,20140221,000000,27.2336,27.6185,26.9702,27.5695,6342582.5341073,0
+TRN.US,D,20140224,000000,27.6087,28.4167,27.5833,27.9485,5050683.6514397,0
+TRN.US,D,20140225,000000,27.9485,28.1033,27.402,27.7272,4394088.3132452,0
+TRN.US,D,20140226,000000,27.832,28.8701,27.7722,28.733,5233256.8003448,0
+TRN.US,D,20140227,000000,28.7378,28.8456,28.4069,28.5763,3149444.5102646,0
+TRN.US,D,20140228,000000,28.5323,29.1884,28.5097,29.0807,3712330.2245868,0
+TRN.US,D,20140303,000000,28.7868,29.0699,28.4167,28.8427,3219242.220394,0
+TRN.US,D,20140304,000000,29.1404,29.5047,29.0738,29.4371,2643639.8362557,0
+TRN.US,D,20140305,000000,29.5478,29.7241,29.3823,29.6016,3187998.8718285,0
+TRN.US,D,20140306,000000,29.7241,30.0247,29.676,29.8259,2180745.4988737,0
+TRN.US,D,20140307,000000,30.2167,30.2353,29.8211,30.1873,3282335.4456982,0
+TRN.US,D,20140310,000000,30.1394,30.1824,29.256,29.54,2758746.4262429,0
+TRN.US,D,20140311,000000,29.5625,29.9611,29.2402,29.304,3026393.8307342,0
+TRN.US,D,20140312,000000,29.16,29.5047,28.8946,29.3941,2625554.2689052,0
+TRN.US,D,20140313,000000,29.4645,29.6458,28.6419,29.017,2692352.0130863,0
+TRN.US,D,20140314,000000,28.8965,29.4607,28.8965,29.157,1605401.4508092,0
+TRN.US,D,20140317,000000,29.2854,29.8593,29.2638,29.5223,1765308.4172365,0
+TRN.US,D,20140318,000000,29.6536,30.1226,29.6536,29.9581,2357108.3710948,0
+TRN.US,D,20140319,000000,29.9063,29.9689,29.3235,29.5586,2197839.5866682,0
+TRN.US,D,20140320,000000,29.5194,30.0012,29.4253,29.9856,1306858.889852,0
+TRN.US,D,20140321,000000,30.1697,30.7583,30.1364,30.2245,3484968.9523362,0
+TRN.US,D,20140324,000000,30.3773,30.6711,29.5125,29.8789,2497252.1173285,0
+TRN.US,D,20140325,000000,30.0747,30.2931,29.6085,29.6614,2693836.6796923,0
+TRN.US,D,20140326,000000,29.9581,29.9581,29.0846,29.1277,2654225.4887355,0
+TRN.US,D,20140327,000000,29.0777,29.0777,27.9485,28.0435,5817342.4101802,0
+TRN.US,D,20140328,000000,28.0895,28.8544,28.0533,28.6928,2602528.6623246,0
+TRN.US,D,20140331,000000,29.0571,29.3363,28.9122,29.1864,1719264.3517139,0
+TRN.US,D,20140401,000000,29.2579,29.3823,28.969,29.208,2424581.0565598,0
+TRN.US,D,20140402,000000,29.2402,29.7701,29.1228,29.6536,3029130.3551526,0
+TRN.US,D,20140403,000000,29.4871,30.0502,29.0121,29.2207,2127056.5235299,0
+TRN.US,D,20140404,000000,29.4871,29.729,28.3658,28.4941,2279155.2055438,0
+TRN.US,D,20140407,000000,28.31,28.4402,27.358,27.7105,3815029.5353919,0
+TRN.US,D,20140408,000000,27.6909,28.0661,27.5108,27.7458,3235830.868044,0
+TRN.US,D,20140409,000000,28.0102,28.7378,27.9485,28.6419,2023811.9500236,0
+TRN.US,D,20140410,000000,28.6556,28.8398,27.7272,27.9338,2697824.040832,0
+TRN.US,D,20140411,000000,27.4432,27.8652,27.1317,27.452,2258100.304981,0
+TRN.US,D,20140414,000000,27.7967,28.1551,27.4892,27.7967,1670828.8905987,0
+TRN.US,D,20140415,000000,27.8016,28.2972,27.2777,28.0357,1939097.11854,0
+TRN.US,D,20140416,000000,28.1551,28.9416,28.1551,28.9151,2253192.9406695,0
+TRN.US,D,20140417,000000,28.9328,29.0385,28.4294,28.7467,2186245.0960819,0
+TRN.US,D,20140421,000000,28.7722,29.0151,28.5243,28.8887,1241218.0420016,0
+TRN.US,D,20140422,000000,28.9151,29.7094,28.8838,29.588,2073493.1424038,0
+TRN.US,D,20140423,000000,29.588,29.7016,29.162,29.3853,2238505.5648356,0
+TRN.US,D,20140424,000000,29.637,30.584,29.3069,30.4674,4324658.1959482,0
+TRN.US,D,20140425,000000,30.2784,30.2784,29.4459,29.6722,2891186.0393657,0
+TRN.US,D,20140428,000000,29.7133,29.9189,28.826,29.0719,3651051.4783466,0
+TRN.US,D,20140429,000000,29.1668,29.5272,28.8231,29.4215,4447379.0630207,0
+TRN.US,D,20140430,000000,30.8043,31.2499,30.2088,30.4645,8671196.3341496,0
+TRN.US,D,20140501,000000,30.5134,30.584,29.6408,30.151,6310849.0617655,0
+TRN.US,D,20140502,000000,30.1834,31.433,30.0414,30.959,5949142.8202112,0
+TRN.US,D,20140505,000000,30.9551,31.6515,30.8513,31.3263,3010555.6851169,0
+TRN.US,D,20140506,000000,31.6436,32.0275,31.2763,31.5232,5744926.6222118,0
+TRN.US,D,20140507,000000,31.6171,31.8091,31.0962,31.7219,3928976.165775,0
+TRN.US,D,20140508,000000,31.7131,32.4163,31.5682,31.7866,4204516.6052492,0
+TRN.US,D,20140509,000000,31.6651,31.9991,31.056,31.8003,3621595.0393828,0
+TRN.US,D,20140512,000000,32.1401,32.7366,32.0863,32.6289,4033136.6580886,0
+TRN.US,D,20140513,000000,32.7464,33.2968,32.5701,32.9246,4256839.3605662,0
+TRN.US,D,20140514,000000,33.0529,33.2634,32.7552,32.9383,3130191.8356715,0
+TRN.US,D,20140515,000000,32.8266,32.9706,31.8502,32.6014,4798846.8231034,0
+TRN.US,D,20140516,000000,32.62,33.0754,32.4163,32.9118,2575493.2305981,0
+TRN.US,D,20140519,000000,32.6553,33.6248,32.5867,33.4554,3074607.7150588,0
+TRN.US,D,20140520,000000,33.4661,33.5847,32.8364,33.0969,2805618.5967295,0
+TRN.US,D,20140521,000000,33.3692,33.6062,33.0999,33.3624,4058141.1394164,0
+TRN.US,D,20140522,000000,33.5817,34.0263,33.4035,33.8511,2957360.9179143,0
+TRN.US,D,20140523,000000,33.9107,34.6188,33.7238,34.5141,3159166.3195884,0
+TRN.US,D,20140527,000000,34.8989,35.3495,34.5307,34.7599,4247613.8015659,0
+TRN.US,D,20140528,000000,34.8578,35.0909,34.4994,34.9136,3153001.9920085,0
+TRN.US,D,20140529,000000,35.0135,35.5747,34.8392,35.5042,4060751.048526,0
+TRN.US,D,20140530,000000,35.5444,35.6717,35.0458,35.1183,3877055.7203911,0
+TRN.US,D,20140602,000000,35.2623,35.4043,34.7236,35.1026,3085724.3349631,0
+TRN.US,D,20140603,000000,34.1526,34.7197,32.8364,33.0901,9859288.0220591,0
+TRN.US,D,20140604,000000,32.86,32.9637,32.1019,32.5749,8943816.4527892,0
+TRN.US,D,20140605,000000,32.8786,33.0577,32.0735,32.5613,6035514.8827138,0
+TRN.US,D,20140606,000000,32.8698,34.0361,32.8521,33.6199,5959376.1962268,0
+TRN.US,D,20140609,000000,33.6552,34.1272,33.5023,33.7198,4301051.5884744,0
+TRN.US,D,20140610,000000,33.6689,33.8461,33.4593,33.5308,3937814.7312101,0
+TRN.US,D,20140611,000000,33.4289,33.5259,32.8032,33.3457,3936404.6042616,0
+TRN.US,D,20140612,000000,33.3457,33.3663,32.8148,33.142,3656359.1104089,0
+TRN.US,D,20140613,000000,33.1381,33.1381,32.6768,33.0235,3852864.0276592,0
+TRN.US,D,20140616,000000,33.3692,34.3251,33.3016,34.2947,4368589.6237761,0
+TRN.US,D,20140617,000000,34.1978,34.2545,33.7854,34.0538,3599335.2512029,0
+TRN.US,D,20140618,000000,34.0939,34.5484,33.9205,34.5033,2644938.6642632,0
+TRN.US,D,20140619,000000,34.7334,35.1849,33.8256,34.565,5041162.9970825,0
+TRN.US,D,20140620,000000,34.8989,35.0909,34.2712,34.2761,5252245.0123168,0
+TRN.US,D,20140623,000000,34.2761,34.7432,34.1312,34.4905,2558338.8984229,0
+TRN.US,D,20140624,000000,34.4651,34.7824,33.7678,33.8413,2885233.0776644,0
+TRN.US,D,20140625,000000,34.709,35.2359,34.4406,35.1076,4319743.6839982,0
+TRN.US,D,20140626,000000,35.13,35.227,34.5866,34.9205,2445991.2968604,0
+TRN.US,D,20140627,000000,35.2945,36.4208,34.9058,34.9694,7101079.7108789,0
+TRN.US,D,20140630,000000,35.1741,35.6677,34.9058,35.4876,3502103.8837787,0
+TRN.US,D,20140701,000000,36.1055,36.2347,35.512,35.5296,3490678.8943317,0
+TRN.US,D,20140702,000000,36.7705,37.3384,36.3249,36.4286,3731832.045433,0
+TRN.US,D,20140703,000000,36.5677,36.7274,36.2593,36.4384,1785516.8331936,0
+TRN.US,D,20140707,000000,36.4052,36.4884,35.8156,35.9028,2452901.0210169,0
+TRN.US,D,20140708,000000,35.8381,35.941,35.2192,35.6834,2698555.1421317,0
+TRN.US,D,20140709,000000,35.7471,36.2827,35.7215,36.1457,1622237.2025298,0
+TRN.US,D,20140710,000000,35.4072,36.0565,35.2545,35.8235,2376395.7627888,0
+TRN.US,D,20140711,000000,35.8616,36.1555,35.6354,36.0742,1584923.466775,0
+TRN.US,D,20140714,000000,36.317,36.6119,36.2602,36.3816,2280329.4604248,0
+TRN.US,D,20140715,000000,36.3993,36.4472,35.7313,36.1555,1873369.4779376,0
+TRN.US,D,20140716,000000,36.369,36.369,35.4239,35.941,2742669.3452847,0
+TRN.US,D,20140717,000000,35.7215,36.1065,35.2261,35.3573,1568560.4802804,0
+TRN.US,D,20140718,000000,35.4062,36.7998,35.1281,36.5951,2843943.2127732,0
+TRN.US,D,20140721,000000,36.3082,36.369,35.2006,36.1947,3560991.2344264,0
+TRN.US,D,20140722,000000,36.4718,36.8812,36.4306,36.6275,2526392.01802,0
+TRN.US,D,20140723,000000,36.8812,37.6587,36.5609,36.7068,5994076.9595984,0
+TRN.US,D,20140724,000000,36.8146,37.1945,36.3082,37.0016,2981763.9765248,0
+TRN.US,D,20140725,000000,36.7391,37.1769,36.6363,36.8968,2624814.9988757,0
+TRN.US,D,20140728,000000,36.9497,37.1691,36.2123,36.6363,2852671.5003586,0
+TRN.US,D,20140729,000000,36.5697,36.9242,36.0477,36.6275,3872577.2143839,0
+TRN.US,D,20140730,000000,38.9123,38.9123,36.6119,37.1945,5975904.5994959,0
+TRN.US,D,20140731,000000,36.6431,36.6431,34.7138,35.5032,5617043.1180274,0
+TRN.US,D,20140801,000000,35.4307,35.9243,35.2182,35.7393,3981031.3951974,0
+TRN.US,D,20140804,000000,35.7539,35.9106,35.2937,35.6589,2893343.6050733,0
+TRN.US,D,20140805,000000,35.4062,35.5776,34.8597,35.2613,3359691.2728966,0
+TRN.US,D,20140806,000000,34.616,34.6502,33.7805,33.9657,4297313.3735879,0
+TRN.US,D,20140807,000000,34.2741,34.4866,33.6503,33.8128,2448064.1119982,0
+TRN.US,D,20140808,000000,33.7364,34.6336,33.3966,34.5914,2640606.1742978,0
+TRN.US,D,20140811,000000,34.896,35.6168,34.8783,35.2613,2406615.9779709,0
+TRN.US,D,20140812,000000,35.1281,35.4307,34.2917,34.5768,2747525.6550362,0
+TRN.US,D,20140813,000000,34.9322,35.7715,34.9039,35.5776,3172922.4602471,0
+TRN.US,D,20140814,000000,35.798,35.9928,35.6677,35.9243,2537700.6030701,0
+TRN.US,D,20140815,000000,36.0242,36.1555,35.4444,35.8616,2216011.9467707,0
+TRN.US,D,20140818,000000,36.2191,36.9056,36.033,36.9056,3155072.764964,0
+TRN.US,D,20140819,000000,37.2719,38.6342,37.1152,37.5617,5111375.2702394,0
+TRN.US,D,20140820,000000,37.5873,38.596,37.5696,38.4481,3423088.7833787,0
+TRN.US,D,20140821,000000,38.6508,38.9201,38.1239,38.6694,3145949.3150839,0
+TRN.US,D,20140822,000000,38.6694,39.5792,38.3325,39.1992,2970577.9224189,0
+TRN.US,D,20140825,000000,39.7506,40.0032,39.2962,39.4989,3004170.8018376,0
+TRN.US,D,20140826,000000,39.6536,39.7251,39.3423,39.4206,2353753.0654087,0
+TRN.US,D,20140827,000000,39.6223,39.7907,39.165,39.6448,1932603.9995934,0
+TRN.US,D,20140828,000000,39.3343,39.4108,38.3325,39.0572,3230502.8141576,0
+TRN.US,D,20140829,000000,39.3285,39.5204,39.116,39.3589,1845453.8655959,0
+TRN.US,D,20140902,000000,39.3589,40.4009,39.3589,40.4009,3916226.8210404,0
+TRN.US,D,20140903,000000,40.6879,41.0277,39.9543,40.1169,2983896.0149524,0
+TRN.US,D,20140904,000000,40.1169,40.3666,39.4353,39.638,2602322.401902,0
+TRN.US,D,20140905,000000,39.539,39.6282,38.7576,39.449,2406015.5763448,0
+TRN.US,D,20140908,000000,39.4744,39.6869,39.2071,39.546,2182258.7560335,0
+TRN.US,D,20140909,000000,39.4744,39.7741,38.8153,38.9711,3064802.1762564,0
+TRN.US,D,20140910,000000,39.0426,39.2139,37.8889,38.4245,3583214.263323,0
+TRN.US,D,20140911,000000,38.3991,39.0269,38.1984,38.9456,2350986.9293453,0
+TRN.US,D,20140912,000000,38.8937,39.1474,38.3697,38.5568,2150666.1942774,0
+TRN.US,D,20140915,000000,38.5382,38.596,37.4315,38.0093,2488133.7729044,0
+TRN.US,D,20140916,000000,37.8536,39.2433,37.8438,39.1474,3774363.5572244,0
+TRN.US,D,20140917,000000,39.305,40.2735,39.305,39.6693,3552550.8945597,0
+TRN.US,D,20140918,000000,39.9376,40.7035,39.9151,40.7035,3915128.1269082,0
+TRN.US,D,20140919,000000,41.1824,41.3058,40.5556,40.9238,5209808.4620071,0
+TRN.US,D,20140922,000000,40.7681,40.7907,38.9123,39.3931,4688362.7129826,0
+TRN.US,D,20140923,000000,39.1297,39.1816,38.5568,38.6694,3124528.8638712,0
+TRN.US,D,20140924,000000,38.7027,39.3423,38.1396,39.165,3018708.0772649,0
+TRN.US,D,20140925,000000,38.9936,39.2707,38.312,38.9936,4142585.3817316,0
+TRN.US,D,20140926,000000,38.9456,39.4274,38.8701,38.9367,3801224.3823555,0
+TRN.US,D,20140929,000000,38.2777,38.6508,37.8634,38.4911,2175203.0158352,0
+TRN.US,D,20140930,000000,38.7488,38.7488,37.8066,38.0093,2659623.9979147,0
+TRN.US,D,20141001,000000,37.9222,37.9701,34.2996,35.0802,13901521.581656,0
+TRN.US,D,20141002,000000,34.9039,35.561,33.0205,33.7894,11492303.863305,0
+TRN.US,D,20141003,000000,34.1712,34.3985,33.4935,33.6924,5338043.2215645,0
+TRN.US,D,20141006,000000,33.805,34.234,33.0451,33.5015,4391300.7342668,0
+TRN.US,D,20141007,000000,33.1361,33.1547,31.9482,32.1265,6466862.6074436,0
+TRN.US,D,20141008,000000,32.0941,32.24,29.9483,32.2155,8819350.5408543,0
+TRN.US,D,20141009,000000,31.9306,32.0706,30.201,30.2167,5202554.6301159,0
+TRN.US,D,20141010,000000,29.6692,29.7995,27.8928,28.6899,9088263.0773434,0
+TRN.US,D,20141013,000000,28.639,29.4244,26.8801,27.0024,7773961.4537279,0
+TRN.US,D,20141014,000000,27.2708,28.0905,27.0926,27.4746,8538989.5298206,0
+TRN.US,D,20141015,000000,26.7233,27.3031,25.1838,27.0397,11250767.803004,0
+TRN.US,D,20141016,000000,26.3639,28.8858,26.3149,28.4284,8258463.1020123,0
+TRN.US,D,20141017,000000,29.203,30.5242,29.0963,29.4313,6874511.8264915,0
+TRN.US,D,20141020,000000,29.4401,29.5703,25.4689,25.8018,15764475.929345,0
+TRN.US,D,20141021,000000,25.0027,28.2992,24.9949,27.9711,14709981.77198,0
+TRN.US,D,20141022,000000,27.9485,28.1043,27.3776,27.7507,6940537.6257248,0
+TRN.US,D,20141023,000000,28.2012,30.4468,28.0112,29.7437,8808057.2721722,0
+TRN.US,D,20141024,000000,29.5703,29.7026,28.2727,28.9935,5966544.2564571,0
+TRN.US,D,20141027,000000,28.3882,28.7644,27.9642,28.6165,4007829.9337652,0
+TRN.US,D,20141028,000000,29.6379,30.6084,29.1649,30.2402,7365997.7385901,0
+TRN.US,D,20141029,000000,29.6546,29.6692,27.1092,28.0112,11010452.967779,0
+TRN.US,D,20141030,000000,27.9711,28.5459,27.9016,28.1523,4697118.5700304,0
+TRN.US,D,20141031,000000,28.73,29.158,28.257,29.1316,4753824.869873,0
+TRN.US,D,20141103,000000,29.1228,29.2374,28.5705,28.6899,4839780.3271655,0
+TRN.US,D,20141104,000000,29.017,29.1727,27.3698,27.6635,5567411.959116,0
+TRN.US,D,20141105,000000,28.1346,28.3648,27.4168,27.832,4688205.4649376,0
+TRN.US,D,20141106,000000,27.9485,28.6165,27.7507,28.5929,3077589.3013654,0
+TRN.US,D,20141107,000000,28.6899,29.3402,28.5929,29.1228,4089208.8602953,0
+TRN.US,D,20141110,000000,29.1228,29.5635,29.0963,29.3843,3258791.1247876,0
+TRN.US,D,20141111,000000,29.3588,29.6624,29.0258,29.349,2355883.0616537,0
+TRN.US,D,20141112,000000,29.1228,29.8309,29.0395,29.4175,2248341.7363739,0
+TRN.US,D,20141113,000000,29.4489,29.8475,28.7564,28.9935,2439936.226039,0
+TRN.US,D,20141114,000000,29.0258,29.3666,28.6899,28.8064,2556142.5312497,0
+TRN.US,D,20141117,000000,28.7202,29.1051,28.4764,28.9347,2331183.8865949,0
+TRN.US,D,20141118,000000,28.8388,29.2452,28.7898,28.7898,2683991.3183332,0
+TRN.US,D,20141119,000000,28.7898,28.9161,28.1924,28.35,2429603.804177,0
+TRN.US,D,20141120,000000,28.1621,28.8613,28.02,28.5527,2362656.9806806,0
+TRN.US,D,20141121,000000,29.7348,30.0786,28.8936,28.9435,3758594.8458088,0
+TRN.US,D,20141124,000000,29.0395,29.776,29.0395,29.7348,4034797.9734724,0
+TRN.US,D,20141125,000000,29.7897,30.0345,29.54,29.6624,2363152.209913,0
+TRN.US,D,20141126,000000,29.6379,29.776,29.1649,29.4733,1846949.7642052,0
+TRN.US,D,20141128,000000,29.3353,29.3353,24.7264,26.1514,6379580.7526811,0
+TRN.US,D,20141201,000000,25.9791,25.9879,23.4122,24.8646,9935075.453173,0
+TRN.US,D,20141202,000000,25.0281,25.648,24.9302,25.3865,3998216.3601086,0
+TRN.US,D,20141203,000000,25.4189,26.1426,25.271,25.8909,3316738.0504392,0
+TRN.US,D,20141204,000000,25.7773,25.9977,25.5423,25.7861,2608553.10041,0
+TRN.US,D,20141205,000000,25.9634,26.1514,25.4335,25.8205,3764863.3246911,0
+TRN.US,D,20141208,000000,25.6392,25.648,24.2035,24.5561,4854480.977185,0
+TRN.US,D,20141209,000000,23.942,24.4072,23.8108,24.3181,3834694.7308302,0
+TRN.US,D,20141210,000000,23.8352,23.9509,22.6395,22.7737,5117891.8742836,0
+TRN.US,D,20141211,000000,23.1184,23.5092,22.522,22.7287,4292844.0574015,0
+TRN.US,D,20141212,000000,22.2145,22.6542,21.7405,22.0176,3924229.112782,0
+TRN.US,D,20141215,000000,22.2223,22.4602,21.575,21.6758,3677900.0503833,0
+TRN.US,D,20141216,000000,21.3467,22.6611,21.2909,21.9197,4012858.8079297,0
+TRN.US,D,20141217,000000,21.9373,23.1831,21.6758,22.948,4428049.8065875,0
+TRN.US,D,20141218,000000,23.3642,23.7481,22.7737,23.1635,3932608.1871766,0
+TRN.US,D,20141219,000000,22.9216,23.1184,22.4514,22.7737,4792249.5528543,0
+TRN.US,D,20141222,000000,22.7423,22.8814,22.0656,22.5621,2802198.9622977,0
+TRN.US,D,20141223,000000,22.474,23.2506,22.474,23.1497,2486578.6510053,0
+TRN.US,D,20141224,000000,23.0949,23.3319,22.851,23.2085,1503329.0900015,0
+TRN.US,D,20141226,000000,23.4122,23.845,23.3045,23.6013,2013942.0824755,0
+TRN.US,D,20141229,000000,23.4994,24.1242,23.4935,23.6727,5677596.889515,0
+TRN.US,D,20141230,000000,23.5925,23.6727,22.8814,22.9636,3026469.3914831,0
+TRN.US,D,20141231,000000,23.0704,23.3231,22.6473,22.851,4737497.6215703,0
+TRN.US,D,20150102,000000,23.1351,23.47,22.5621,23.0704,1950650.7654784,0
+TRN.US,D,20150105,000000,22.8099,22.8364,21.9197,22.141,4459186.961668,0
+TRN.US,D,20150106,000000,22.1479,22.2605,20.9393,21.6582,7459167.2052171,0
+TRN.US,D,20150107,000000,22.5445,22.7913,21.7473,21.8864,2940694.667333,0
+TRN.US,D,20150108,000000,22.1322,22.3124,21.8139,22.19,3161962.0672966,0
+TRN.US,D,20150109,000000,22.2145,22.474,21.8687,21.9285,3991276.003216,0
+TRN.US,D,20150112,000000,21.9285,22.0176,20.8512,21.1528,2927501.1479261,0
+TRN.US,D,20150113,000000,21.2028,21.669,20.4811,20.9325,3765582.1728966,0
+TRN.US,D,20150114,000000,20.3096,20.719,19.9903,20.5555,3426909.7066526,0
+TRN.US,D,20150115,000000,20.7092,21.0764,20.2499,20.2862,2441316.7413427,0
+TRN.US,D,20150116,000000,20.2029,20.9325,20.1128,20.9139,3109181.8631215,0
+TRN.US,D,20150120,000000,21.193,21.3899,20.4252,20.6416,2367590.8933634,0
+TRN.US,D,20150121,000000,20.6201,21.5034,20.5643,21.2204,2343194.9823912,0
+TRN.US,D,20150122,000000,21.5524,21.7835,21.3899,21.619,2718783.979913,0
+TRN.US,D,20150123,000000,21.619,22.0058,21.3997,21.4251,2337968.0165338,0
+TRN.US,D,20150126,000000,21.7277,22.85,21.5858,22.8177,5134303.8731558,0
+TRN.US,D,20150127,000000,22.3428,22.9372,21.9726,22.8246,2701502.0113376,0
+TRN.US,D,20150128,000000,23.0018,23.0018,21.7434,21.8237,2233970.8988123,0
+TRN.US,D,20150129,000000,21.8237,22.1861,21.2302,22.1694,3204132.1128029,0
+TRN.US,D,20150130,000000,21.8639,22.0058,21.3821,21.6778,2835201.6510023,0
+TRN.US,D,20150202,000000,21.6925,21.9804,21.2919,21.8169,3748396.1868941,0
+TRN.US,D,20150203,000000,22.0607,23.3231,21.9412,23.3143,4349583.0321625,0
+TRN.US,D,20150204,000000,23.0116,23.1635,22.3966,22.7717,2486404.04441,0
+TRN.US,D,20150205,000000,22.9284,23.3466,22.7717,23.282,2675731.711609,0
+TRN.US,D,20150206,000000,23.3231,23.8902,23.1175,23.6835,2897092.0308718,0
+TRN.US,D,20150209,000000,23.5943,24.2554,23.5699,24.0008,3076437.5104908,0
+TRN.US,D,20150210,000000,24.1565,24.2496,23.47,23.7892,2435557.7869695,0
+TRN.US,D,20150211,000000,23.6335,23.9773,23.5278,23.847,1807343.6787043,0
+TRN.US,D,20150212,000000,24.0673,24.3857,23.9126,24.1271,2576178.3827939,0
+TRN.US,D,20150213,000000,24.3945,24.6423,24.0841,24.3945,2951441.6522226,0
+TRN.US,D,20150217,000000,24.4454,24.8636,24.2496,24.747,3431473.9843206,0
+TRN.US,D,20150218,000000,24.5835,24.9772,24.4199,24.6854,4036822.7973238,0
+TRN.US,D,20150219,000000,25.3865,26.7959,24.8783,26.4364,7670994.6170282,0
+TRN.US,D,20150220,000000,26.3267,27.121,25.5335,26.9173,5892330.3268839,0
+TRN.US,D,20150223,000000,26.927,27.5401,26.508,27.2463,4705325.0800121,0
+TRN.US,D,20150224,000000,27.3992,27.9887,27.2708,27.6723,4861571.4344841,0
+TRN.US,D,20150225,000000,27.6909,27.9025,27.3766,27.4746,3045941.6006844,0
+TRN.US,D,20150226,000000,27.4256,27.9192,27.0378,27.5813,3170202.2732879,0
+TRN.US,D,20150227,000000,27.7458,28.0739,27.5245,27.5313,2877818.9344547,0
+TRN.US,D,20150302,000000,27.6029,28.0475,27.408,28.021,3447966.6493977,0
+TRN.US,D,20150303,000000,27.929,28.1953,27.4422,27.6381,1979808.0247204,0
+TRN.US,D,20150304,000000,27.311,27.4168,26.4619,26.8438,3411944.594012,0
+TRN.US,D,20150305,000000,26.9662,26.9662,26.2141,26.3757,2464717.0883939,0
+TRN.US,D,20150306,000000,26.2063,26.6734,25.9996,26.1368,2526631.9744522,0
+TRN.US,D,20150309,000000,26.1896,26.5168,25.9654,25.9908,2183735.25391,0
+TRN.US,D,20150310,000000,25.2064,25.3209,24.0459,24.3945,4917713.0708925,0
+TRN.US,D,20150311,000000,24.4288,26.3679,24.1986,26.0163,8992603.1692774,0
+TRN.US,D,20150312,000000,26.3757,27.7321,25.8223,27.7272,3831888.77221,0
+TRN.US,D,20150313,000000,26.7381,28.5821,26.6577,27.7938,6849656.424479,0
+TRN.US,D,20150316,000000,27.7595,27.9965,27.074,27.3922,3641389.9134036,0
+TRN.US,D,20150317,000000,27.1141,28.1199,27.1141,27.9965,2863290.8488481,0
+TRN.US,D,20150318,000000,27.7752,28.6439,27.5166,28.4578,2354450.4706989,0
+TRN.US,D,20150319,000000,28.1649,28.2032,27.4256,27.8438,2649347.7360687,0
+TRN.US,D,20150320,000000,28.0837,28.9573,28.0661,28.8926,4629403.8859508,0
+TRN.US,D,20150323,000000,29.0003,29.4724,28.8358,28.8926,4004433.784431,0
+TRN.US,D,20150324,000000,28.9053,29.208,28.4989,29.1629,4090275.9006003,0
+TRN.US,D,20150325,000000,29.1796,29.1796,28.5136,28.6282,2168961.085324,0
+TRN.US,D,20150326,000000,28.4255,28.7614,27.9603,28.1649,2750092.6783153,0
+TRN.US,D,20150327,000000,27.9965,28.448,27.8104,28.4,1866002.304923,0
+TRN.US,D,20150330,000000,28.5332,29.0542,28.4989,28.9142,1760615.4820771,0
+TRN.US,D,20150331,000000,28.6203,29.1384,28.3598,29.0787,2172452.19614,0
+TRN.US,D,20150401,000000,28.7858,29.064,28.4813,28.5969,2323068.2537301,0
+TRN.US,D,20150402,000000,28.4989,29.1482,28.4989,28.776,1389395.733804,0
+TRN.US,D,20150406,000000,28.6037,29.5703,28.4157,29.3999,2624560.7471666,0
+TRN.US,D,20150407,000000,29.8985,30.063,28.9573,28.9749,2170297.693706,0
+TRN.US,D,20150408,000000,29.0709,29.3755,28.7614,29.0542,1865753.1586699,0
+TRN.US,D,20150409,000000,28.9905,29.7525,28.9573,29.2854,2217387.3566184,0
+TRN.US,D,20150410,000000,29.3755,29.4803,29.1718,29.3343,2186667.827839,0
+TRN.US,D,20150413,000000,29.3755,29.5791,29.1708,29.3578,1240123.4322343,0
+TRN.US,D,20150414,000000,29.112,29.5644,28.9895,29.5008,1043341.7992686,0
+TRN.US,D,20150415,000000,29.9239,30.5056,29.5644,30.2216,2572031.731427,0
+TRN.US,D,20150416,000000,30.1608,30.1795,29.5008,29.7838,2286277.3166701,0
+TRN.US,D,20150417,000000,29.3833,29.6291,28.9044,29.3343,3108341.5050632,0
+TRN.US,D,20150420,000000,29.4812,30.2216,29.4165,30.015,3120186.1629937,0
+TRN.US,D,20150421,000000,30.2363,30.2363,29.5713,29.7691,2233114.2032948,0
+TRN.US,D,20150422,000000,28.7506,28.8975,26.7645,26.9516,10714303.844597,0
+TRN.US,D,20150423,000000,26.7381,27.6509,25.9076,27.3942,6573958.7369598,0
+TRN.US,D,20150424,000000,26.7381,26.8203,23.4857,23.5699,16514315.273823,0
+TRN.US,D,20150427,000000,23.6179,24.0693,22.9617,23.1017,6907122.4161749,0
+TRN.US,D,20150428,000000,23.1017,23.3133,22.5847,23.1635,5097112.668345,0
+TRN.US,D,20150429,000000,23.0841,23.4798,22.9186,23.0518,4506641.1541392,0
+TRN.US,D,20150430,000000,22.5847,22.7697,21.9452,22.2449,5081161.1816045,0
+TRN.US,D,20150501,000000,22.378,23.9548,22.3389,23.7824,6944873.1789638,0
+TRN.US,D,20150504,000000,23.8823,24.1516,23.5278,23.5375,4347000.6925153,0
+TRN.US,D,20150505,000000,23.708,24.4053,23.708,23.8646,4386331.083392,0
+TRN.US,D,20150506,000000,24.0194,24.0625,23.5523,23.8138,2548881.55172,0
+TRN.US,D,20150507,000000,24.2427,25.0125,24.1017,24.6031,4574950.1132975,0
+TRN.US,D,20150508,000000,24.8519,25.1476,24.5708,24.9419,3133425.6315047,0
+TRN.US,D,20150511,000000,24.9419,25.3523,24.8587,25.2494,3353221.6390477,0
+TRN.US,D,20150512,000000,25.2122,25.2406,24.7666,25.0046,2551544.557572,0
+TRN.US,D,20150513,000000,25.2857,25.6784,25.18,25.3749,2757395.5225841,0
+TRN.US,D,20150514,000000,25.4963,25.5403,25.0301,25.0957,2465509.4551657,0
+TRN.US,D,20150515,000000,25.0389,25.4013,24.843,25.2494,1723823.5239259,0
+TRN.US,D,20150518,000000,25.0555,25.6461,24.9889,25.5658,1882101.8498877,0
+TRN.US,D,20150519,000000,25.4963,25.4963,25.0046,25.22,1792719.6105249,0
+TRN.US,D,20150520,000000,25.2661,25.5492,25.0624,25.3591,2463194.6414133,0
+TRN.US,D,20150521,000000,25.4493,26.1132,25.3749,25.7617,1827423.4371702,0
+TRN.US,D,20150522,000000,25.7617,26.0926,25.6862,25.8018,1621751.1631182,0
+TRN.US,D,20150526,000000,25.7019,25.8381,24.6962,24.7921,2745572.3075689,0
+TRN.US,D,20150527,000000,24.8901,25.3357,24.751,25.2494,1861520.7356422,0
+TRN.US,D,20150528,000000,25.08,25.1036,24.5561,24.751,1915319.9888357,0
+TRN.US,D,20150529,000000,24.7186,24.8832,24.5629,24.6286,1901218.7193511,0
+TRN.US,D,20150601,000000,24.6697,24.8753,24.2584,24.3965,4277277.5220436,0
+TRN.US,D,20150602,000000,24.275,25.22,24.275,24.9507,2313015.6108571,0
+TRN.US,D,20150603,000000,25.08,25.5051,24.9655,25.2122,2804760.8801208,0
+TRN.US,D,20150604,000000,24.9331,25.1564,24.798,24.9419,1908768.6676906,0
+TRN.US,D,20150605,000000,24.7921,25.4796,24.6462,25.2034,1995594.0946863,0
+TRN.US,D,20150608,000000,25.1966,25.1966,24.5776,24.6697,2245956.4673286,0
+TRN.US,D,20150609,000000,24.7186,24.7274,23.8558,24.0017,4478860.325836,0
+TRN.US,D,20150610,000000,23.7658,25.1104,23.7501,24.3083,4568454.9521686,0
+TRN.US,D,20150611,000000,24.3641,24.8166,24.3338,24.6795,3172892.8486023,0
+TRN.US,D,20150612,000000,24.5776,25.0702,24.5129,24.798,1768488.0952361,0
+TRN.US,D,20150615,000000,24.5041,24.8901,24.275,24.6462,1915832.5766185,0
+TRN.US,D,20150616,000000,24.5041,24.7088,23.8646,23.9704,2916915.4954463,0
+TRN.US,D,20150617,000000,24.0693,24.4317,23.9548,24.1105,2018606.4270813,0
+TRN.US,D,20150618,000000,24.1516,24.7588,24.0096,24.3886,2247658.6263605,0
+TRN.US,D,20150619,000000,24.3083,24.7588,24.2172,24.2427,2451504.1682541,0
+TRN.US,D,20150622,000000,24.4641,24.5365,24.1291,24.1673,2606760.0642612,0
+TRN.US,D,20150623,000000,24.1918,25.1564,24.1447,24.9047,2284005.3887481,0
+TRN.US,D,20150624,000000,24.9047,25.0957,24.2652,24.2986,2260325.2627078,0
+TRN.US,D,20150625,000000,24.2427,24.2986,23.0518,23.0685,4478147.6041777,0
+TRN.US,D,20150626,000000,23.0597,23.282,22.3447,22.3682,7196575.2232616,0
+TRN.US,D,20150629,000000,22.0901,22.524,21.8443,22.0558,3082642.6817187,0
+TRN.US,D,20150630,000000,22.3682,22.47,21.6142,21.7042,2878956.4300525,0
+TRN.US,D,20150701,000000,21.4251,21.9099,21.1284,21.5965,4047319.6148692,0
+TRN.US,D,20150702,000000,21.5554,21.9187,21.1048,21.1803,2793924.0392055,0
+TRN.US,D,20150706,000000,20.9463,21.3174,20.5809,20.7778,2524079.2464499,0
+TRN.US,D,20150707,000000,20.6876,20.8591,19.8386,20.8091,3541724.2645564,0
+TRN.US,D,20150708,000000,20.53,20.8023,19.817,20.0276,2721595.0439891,0
+TRN.US,D,20150709,000000,20.4389,20.8993,20.4389,20.6778,2318649.9921037,0
+TRN.US,D,20150710,000000,20.9648,21.195,20.628,20.9247,2491691.2546483,0
+TRN.US,D,20150713,000000,21.049,21.4271,20.9463,21.288,2183768.9499197,0
+TRN.US,D,20150714,000000,21.146,21.3683,21.0334,21.2635,1844426.6478477,0
+TRN.US,D,20150715,000000,21.1891,21.4271,21.1626,21.2792,2795822.247748,0
+TRN.US,D,20150716,000000,21.4359,21.7816,21.2547,21.5828,2307853.9948366,0
+TRN.US,D,20150717,000000,21.6082,21.7483,21.2547,21.2939,2173824.5427139,0
+TRN.US,D,20150720,000000,21.4045,21.4427,21.2234,21.2469,3604602.0396173,0
+TRN.US,D,20150721,000000,21.2234,21.7816,21.2136,21.6758,2791571.4450786,0
+TRN.US,D,20150722,000000,21.5182,21.7336,21.1891,21.5436,3570885.6081632,0
+TRN.US,D,20150723,000000,21.5015,21.6846,20.8346,21.4143,3897043.580649,0
+TRN.US,D,20150724,000000,22.5915,24.0331,22.2595,22.5298,7762668.1850458,0
+TRN.US,D,20150727,000000,22.3506,23.5709,22.2263,23.3407,3829362.592579,0
+TRN.US,D,20150728,000000,23.5787,23.7844,23.2271,23.4308,2230465.4927196,0
+TRN.US,D,20150729,000000,23.4945,24.6501,23.4308,24.561,3280871.200916,0
+TRN.US,D,20150730,000000,24.3612,24.6011,24.1545,24.4611,3493863.6777874,0
+TRN.US,D,20150731,000000,24.5335,24.6266,24.0909,24.1252,3165034.5307201,0
+TRN.US,D,20150803,000000,24.0585,24.0821,23.1105,23.2359,3108299.6403239,0
+TRN.US,D,20150804,000000,23.3662,23.8588,22.8942,23.0841,2555413.4721322,0
+TRN.US,D,20150805,000000,23.3976,23.6375,22.7599,22.8148,1907584.2018976,0
+TRN.US,D,20150806,000000,22.7463,23.0097,22.2263,22.8314,2854286.8666385,0
+TRN.US,D,20150807,000000,22.7315,23.0841,22.1028,22.1116,2869806.4318011,0
+TRN.US,D,20150810,000000,22.4084,23.6776,22.2654,23.373,3250185.3681464,0
+TRN.US,D,20150811,000000,23.0518,23.3329,22.4916,23.2947,2221914.8750032,0
+TRN.US,D,20150812,000000,23.0352,23.3662,22.5827,23.3407,1959616.9673135,0
+TRN.US,D,20150813,000000,23.2947,23.3808,22.8608,23.0939,1246289.8019965,0
+TRN.US,D,20150814,000000,23.0685,23.4876,23.0097,23.4152,1761667.2060141,0
+TRN.US,D,20150817,000000,23.2085,23.6199,22.8608,23.3486,1541641.4529508,0
+TRN.US,D,20150818,000000,23.3143,23.5483,23.1017,23.1419,1947248.489597,0
+TRN.US,D,20150819,000000,22.8942,23.0773,22.4916,22.7385,2622122.3813788,0
+TRN.US,D,20150820,000000,22.3506,22.425,21.3183,21.3683,3567730.4363524,0
+TRN.US,D,20150821,000000,21.1294,21.3527,20.6946,20.7092,2490639.5307113,0
+TRN.US,D,20150824,000000,19.4155,20.9551,17.966,19.4968,3774143.001525,0
+TRN.US,D,20150825,000000,20.5702,20.6358,19.3587,19.3764,4445775.9498353,0
+TRN.US,D,20150826,000000,19.9267,20.1912,19.4077,20.1226,3036343.3433959,0
+TRN.US,D,20150827,000000,20.4145,21.4946,20.4145,21.2723,2735773.9164049,0
+TRN.US,D,20150828,000000,21.2792,22.2125,21.2234,22.051,2451828.875256,0
+TRN.US,D,20150831,000000,21.8883,22.5298,21.6494,22.2507,2129916.5999836,0
+TRN.US,D,20150901,000000,21.3429,22.043,21.2469,21.5436,2829537.6581108,0
+TRN.US,D,20150902,000000,21.9804,22.1116,21.1803,21.6494,1975873.7603232,0
+TRN.US,D,20150903,000000,21.6915,21.997,21.5662,21.6494,1842334.4319771,0
+TRN.US,D,20150904,000000,21.6993,21.9314,21.3253,21.7571,1834931.5207705,0
+TRN.US,D,20150908,000000,22.1449,22.3017,21.6582,22.0118,2215668.8601272,0
+TRN.US,D,20150909,000000,22.2351,22.3105,21.5828,21.6582,1432845.2065852,0
+TRN.US,D,20150910,000000,21.667,22.1939,21.5495,21.6993,1292589.1403194,0
+TRN.US,D,20150911,000000,21.5182,21.7415,21.1382,21.624,1590159.6224532,0
+TRN.US,D,20150914,000000,21.5994,21.667,21.0001,21.3183,1696774.8180138,0
+TRN.US,D,20150915,000000,21.5094,22.1939,21.4506,22.1537,2084794.5798154,0
+TRN.US,D,20150916,000000,22.1792,23.2731,22.094,23.1733,3360682.7524527,0
+TRN.US,D,20150917,000000,23.1165,23.472,22.8236,22.9264,1858537.1071531,0
+TRN.US,D,20150918,000000,22.616,22.7688,21.7816,21.8472,2906074.5701662,0
+TRN.US,D,20150921,000000,21.478,21.5368,20.8993,20.9825,3415266.2036886,0
+TRN.US,D,20150922,000000,20.6406,20.6778,19.6966,20.0267,5786554.4682904,0
+TRN.US,D,20150923,000000,20.1666,20.2156,19.4155,19.7534,3026881.9123282,0
+TRN.US,D,20150924,000000,19.3764,20.1226,19.2912,19.8435,2928551.8507718,0
+TRN.US,D,20150925,000000,20.0001,20.0765,19.6701,19.8601,2190803.2472027,0
+TRN.US,D,20150928,000000,19.4233,19.6045,18.821,19.2255,3575168.0646598,0
+TRN.US,D,20150929,000000,19.3156,19.4889,18.7486,18.8808,2659120.5999527,0
+TRN.US,D,20150930,000000,19.0277,19.2696,18.4773,18.6889,3542379.8051074,0
+TRN.US,D,20151001,000000,18.9963,19.1275,18.1061,18.441,3464993.3451728,0
+TRN.US,D,20151002,000000,18.1365,18.964,17.9886,18.9454,2269524.2733368,0
+TRN.US,D,20151005,000000,19.1922,20.3625,19.1677,20.2392,2890196.601992,0
+TRN.US,D,20151006,000000,20.1912,20.8669,20.0765,20.5623,2697448.27927,0
+TRN.US,D,20151007,000000,20.7592,21.4359,20.4879,21.2939,3559602.5503932,0
+TRN.US,D,20151008,000000,21.2635,22.3105,21.196,22.2419,4358080.5531364,0
+TRN.US,D,20151009,000000,22.2743,22.5915,21.7415,22.3996,2642624.871602,0
+TRN.US,D,20151012,000000,22.3996,22.5064,21.8629,22.3653,2040908.0800004,0
+TRN.US,D,20151013,000000,22.2017,23.0126,22.1018,22.4172,2348747.6763418,0
+TRN.US,D,20151014,000000,22.5152,23.1771,22.2497,22.947,2174916.0892078,0
+TRN.US,D,20151015,000000,22.8892,22.9872,22.425,22.9294,2136260.6396149,0
+TRN.US,D,20151016,000000,22.8804,22.8892,21.6464,22.0039,2962542.9557589,0
+TRN.US,D,20151019,000000,21.8453,21.9784,21.5328,21.8952,2168228.962933,0
+TRN.US,D,20151020,000000,21.7797,22.5152,21.4741,22.2497,1464921.7655705,0
+TRN.US,D,20151021,000000,22.3017,22.3437,21.4643,21.4839,2276872.0456186,0
+TRN.US,D,20151022,000000,21.6817,22.0039,21.2175,21.6298,3178052.4224405,0
+TRN.US,D,20151023,000000,22.1929,25.1516,22.0588,22.8334,10755470.157452,0
+TRN.US,D,20151026,000000,22.807,23.1929,22.2919,22.3584,3398758.2222435,0
+TRN.US,D,20151027,000000,22.1929,22.2585,20.8355,21.003,3753555.7607323,0
+TRN.US,D,20151028,000000,21.241,21.6464,20.8865,21.4251,2927511.3588381,0
+TRN.US,D,20151029,000000,21.1332,21.8952,21.0657,21.3155,2448048.7956303,0
+TRN.US,D,20151030,000000,21.4839,22.5651,21.3821,22.4084,2635048.3748912,0
+TRN.US,D,20151102,000000,22.3917,22.995,22.2654,22.7394,2703841.3312789,0
+TRN.US,D,20151103,000000,22.7609,23.3858,22.4994,23.0626,2698472.4337445,0
+TRN.US,D,20151104,000000,23.0028,23.0969,22.1929,22.4084,2647942.7145762,0
+TRN.US,D,20151105,000000,22.3996,22.6091,21.9128,22.284,1567644.5614732,0
+TRN.US,D,20151106,000000,22.1195,22.807,21.9471,22.7159,1787503.8766706,0
+TRN.US,D,20151109,000000,22.7159,22.7159,21.7229,22.1528,2807342.1986766,0
+TRN.US,D,20151110,000000,22.0784,22.425,21.7797,22.2184,1704033.7553611,0
+TRN.US,D,20151111,000000,22.2497,22.664,21.8119,22.5562,2350442.6877353,0
+TRN.US,D,20151112,000000,22.2341,22.3105,21.2175,21.2175,4187234.6366738,0
+TRN.US,D,20151113,000000,21.1412,21.6298,20.9345,21.1332,2462301.1866126,0
+TRN.US,D,20151116,000000,21.101,21.5886,21.0275,21.4398,1593859.0358741,0
+TRN.US,D,20151117,000000,21.4996,21.7229,21.1412,21.2508,1880401.7330382,0
+TRN.US,D,20151118,000000,21.4839,21.9471,21.4741,21.7453,2103038.4163021,0
+TRN.US,D,20151119,000000,21.8119,22.0784,21.5416,22.0342,1366144.4660681,0
+TRN.US,D,20151120,000000,22.1371,22.3017,21.7327,21.763,1478009.0914925,0
+TRN.US,D,20151123,000000,21.763,22.093,21.4907,21.5544,1687118.3585268,0
+TRN.US,D,20151124,000000,21.5152,22.3829,21.3653,22.2919,1561242.3196435,0
+TRN.US,D,20151125,000000,22.3281,22.523,21.9951,22.3281,904803.20840276,0
+TRN.US,D,20151127,000000,22.5308,22.6258,22.1861,22.3369,628168.15916114,0
+TRN.US,D,20151130,000000,22.3829,22.7159,22.1861,22.475,1767572.1764288,0
+TRN.US,D,20151201,000000,22.4514,22.6327,22.2341,22.5739,1329650.6665476,0
+TRN.US,D,20151202,000000,22.5308,22.807,22.05,22.2184,1696418.4571847,0
+TRN.US,D,20151203,000000,22.2497,22.4426,20.9932,21.3155,2244695.4196955,0
+TRN.US,D,20151204,000000,21.2675,21.523,20.9011,21.3399,1583589.9216666,0
+TRN.US,D,20151207,000000,21.2675,21.2675,20.0247,20.148,3356721.9396845,0
+TRN.US,D,20151208,000000,19.6946,20.1216,19.4605,19.8738,2391154.6150068,0
+TRN.US,D,20151209,000000,19.8582,20.4889,19.6946,19.7504,2144714.2536672,0
+TRN.US,D,20151210,000000,19.7416,20.2392,19.7338,20.1824,2119833.3243747,0
+TRN.US,D,20151211,000000,19.9669,20.1735,19.4782,19.6104,1992748.3135095,0
+TRN.US,D,20151214,000000,19.6515,19.7954,19.1619,19.7083,2644359.7055522,0
+TRN.US,D,20151215,000000,19.7866,20.3537,19.7592,19.9571,2190380.5154455,0
+TRN.US,D,20151216,000000,20.0991,20.4321,19.5369,19.8258,2265034.5353264,0
+TRN.US,D,20151217,000000,19.7338,19.9433,19.5017,19.7083,2583348.4852067,0
+TRN.US,D,20151218,000000,19.6868,19.819,19.4537,19.4537,5169352.828627,0
+TRN.US,D,20151221,000000,19.769,19.9571,19.3714,19.5535,2161869.6069337,0
+TRN.US,D,20151222,000000,19.8258,20.4889,19.6261,20.2744,2622482.8265728,0
+TRN.US,D,20151223,000000,20.6044,21.0834,20.4801,21.052,2340654.5074833,0
+TRN.US,D,20151224,000000,21.0206,21.2596,20.8923,21.0736,897200.16332079,0
+TRN.US,D,20151228,000000,20.9345,20.9345,20.1157,20.2312,1538596.5589897,0
+TRN.US,D,20151229,000000,20.4389,20.4977,19.8258,20.3459,1429306.1044828,0
+TRN.US,D,20151230,000000,20.2146,20.3625,19.7592,19.9767,1457093.0593331,0
+TRN.US,D,20151231,000000,19.8327,20.1304,19.7788,19.8826,1402869.0322,0
+TRN.US,D,20160104,000000,19.4605,20.2146,19.3714,20.1304,1979297.4791199,0
+TRN.US,D,20160105,000000,20.1304,20.1666,19.2128,19.3792,2155961.5732453,0
+TRN.US,D,20160106,000000,19.0218,19.1942,18.7613,19.0071,2213850.2966984,0
+TRN.US,D,20160107,000000,18.6242,19.0561,17.8877,18.021,4338470.4966229,0
+TRN.US,D,20160108,000000,18.494,18.494,17.6488,17.6811,2833873.2113499,0
+TRN.US,D,20160111,000000,17.8319,17.9386,17.0944,17.54,3010055.3504284,0
+TRN.US,D,20160112,000000,17.7055,17.8809,16.498,17.1336,3141362.5734093,0
+TRN.US,D,20160113,000000,17.354,17.6351,16.5176,16.6136,2825200.0626894,0
+TRN.US,D,20160114,000000,16.8095,16.8937,16.0701,16.7282,2570413.3018736,0
+TRN.US,D,20160115,000000,16.0201,16.6851,15.9623,16.6538,2595368.7708239,0
+TRN.US,D,20160119,000000,16.7919,16.7919,15.3973,15.7468,3406048.813418,0
+TRN.US,D,20160120,000000,15.1651,16.1954,14.6295,15.8517,4247892.5594638,0
+TRN.US,D,20160121,000000,15.8703,16.6136,15.7714,16.2522,2453206.327286,0
+TRN.US,D,20160122,000000,16.8007,17.259,16.5529,16.7605,3152186.1401391,0
+TRN.US,D,20160125,000000,16.7018,17.0014,16.3687,16.4285,2521070.0906808,0
+TRN.US,D,20160126,000000,16.6851,17.3353,16.5264,17.2923,2074216.074974,0
+TRN.US,D,20160127,000000,17.072,17.5008,16.9368,17.0347,2030710.4421769,0
+TRN.US,D,20160128,000000,17.3638,17.6272,16.9368,17.12,2037437.3910085,0
+TRN.US,D,20160129,000000,17.1424,17.8446,17.0534,17.827,2610789.29014,0
+TRN.US,D,20160201,000000,17.6272,18.0777,17.3853,17.9338,1615384.6594805,0
+TRN.US,D,20160202,000000,17.494,17.6439,17.1386,17.5518,2090837.3975425,0
+TRN.US,D,20160203,000000,17.8123,17.8985,17.0534,17.827,2291674.8047582,0
+TRN.US,D,20160204,000000,17.8123,18.8367,17.7927,18.7329,2601902.7334185,0
+TRN.US,D,20160205,000000,18.6497,18.8984,18.3265,18.4224,1648832.5439487,0
+TRN.US,D,20160208,000000,18.0082,18.3608,17.6997,18.1404,2102452.3099528,0
+TRN.US,D,20160209,000000,17.7585,18.2501,17.7271,17.9602,1506297.4021226,0
+TRN.US,D,20160210,000000,17.9768,18.2423,17.7183,17.7751,1225766.8899495,0
+TRN.US,D,20160211,000000,17.3275,17.7516,16.9437,17.3853,2290461.7484114,0
+TRN.US,D,20160212,000000,17.6507,17.9063,16.6664,17.8446,3181974.4337432,0
+TRN.US,D,20160216,000000,17.9994,18.2177,17.593,18.018,2023400.4502695,0
+TRN.US,D,20160217,000000,18.2079,18.871,18.2011,18.3451,2577494.569352,0
+TRN.US,D,20160218,000000,17.4607,17.876,16.8545,17.5772,5016949.8614353,0
+TRN.US,D,20160219,000000,14.5237,14.6892,13.0674,13.6746,28128072.830022,0
+TRN.US,D,20160222,000000,13.8832,14.0732,13.2829,13.6227,7117904.2305963,0
+TRN.US,D,20160223,000000,13.5727,13.7892,13.0674,13.0928,5478528.0122592,0
+TRN.US,D,20160224,000000,12.897,13.1908,12.4328,13.0164,5726087.489555,0
+TRN.US,D,20160225,000000,13.0674,13.1555,12.7413,13.1154,6070607.7451066,0
+TRN.US,D,20160226,000000,13.2515,13.5786,13.1085,13.1908,5181102.5250759,0
+TRN.US,D,20160229,000000,13.1908,13.3514,12.993,13.182,2867441.5845798,0
+TRN.US,D,20160301,000000,13.3299,13.5786,13.1154,13.557,3050447.676154,0
+TRN.US,D,20160302,000000,13.5081,13.6677,13.2417,13.5081,3607515.2128134,0
+TRN.US,D,20160303,000000,13.5482,14.5315,13.5238,14.3964,3725221.5009983,0
+TRN.US,D,20160304,000000,14.4728,14.5893,13.9723,14.1241,3988712.0432106,0
+TRN.US,D,20160307,000000,14.1477,15.4286,14.1075,15.3884,4411577.5633345,0
+TRN.US,D,20160308,000000,15.1651,15.313,14.7871,15.0877,4099094.0442113,0
+TRN.US,D,20160309,000000,15.2112,15.5285,14.8968,15.3385,3747683.4652359,0
+TRN.US,D,20160310,000000,15.3218,15.4551,14.8136,15.0202,3653338.7226366,0
+TRN.US,D,20160311,000000,15.1319,15.837,15.0701,15.8135,2996315.547229,0
+TRN.US,D,20160314,000000,15.6793,15.7714,15.2043,15.4061,1986472.6869887,0
+TRN.US,D,20160315,000000,15.1133,15.1651,14.7411,14.9732,2547252.9112546,0
+TRN.US,D,20160316,000000,14.9301,15.5285,14.8508,15.5049,2542182.1723508,0
+TRN.US,D,20160317,000000,15.5882,16.0632,15.4472,15.9045,2015479.8458241,0
+TRN.US,D,20160318,000000,15.9221,16.3286,15.645,15.9849,2756240.668436,0
+TRN.US,D,20160321,000000,15.9369,16.219,15.7548,16.1024,1681467.639821,0
+TRN.US,D,20160322,000000,16.0045,16.26,15.837,16.171,2402286.551279,0
+TRN.US,D,20160323,000000,16.0701,16.0838,15.2572,15.2572,2654741.1397919,0
+TRN.US,D,20160324,000000,15.0966,15.4139,14.8136,15.4139,1873956.6053781,0
+TRN.US,D,20160328,000000,15.3973,15.3973,14.6539,15.0789,2700701.4758361,0
+TRN.US,D,20160329,000000,14.8802,15.5529,14.6804,15.4619,2283023.0990129,0
+TRN.US,D,20160330,000000,15.5608,15.695,15.0701,15.2474,2312561.2252728,0
+TRN.US,D,20160331,000000,15.2866,15.3542,15.0379,15.2386,1926518.2960361,0
+TRN.US,D,20160401,000000,15.0143,15.219,14.7147,15.1651,2096543.2551731,0
+TRN.US,D,20160404,000000,15.1877,15.4286,14.7626,14.7714,2005721.277217,0
+TRN.US,D,20160405,000000,14.5707,15.1221,14.4473,14.8802,2335651.1605989,0
+TRN.US,D,20160406,000000,14.8547,15.3032,14.7147,15.1877,2211107.6457328,0
+TRN.US,D,20160407,000000,15.0966,15.219,14.8224,14.9546,1588765.832964,0
+TRN.US,D,20160408,000000,15.1485,15.7958,15.1221,15.2944,2163420.6444679,0
+TRN.US,D,20160411,000000,15.4061,15.7282,15.313,15.4707,1605841.5411168,0
+TRN.US,D,20160412,000000,15.6548,16.0994,15.5608,15.9947,1927208.5536879,0
+TRN.US,D,20160413,000000,16.1386,16.6968,15.9241,16.6312,2448909.5755125,0
+TRN.US,D,20160414,000000,16.6312,16.6968,16.214,16.4628,1687870.9027419,0
+TRN.US,D,20160415,000000,16.3472,16.5137,16.0475,16.4403,2363886.3744865,0
+TRN.US,D,20160418,000000,16.2473,16.4559,16.0113,16.172,2500629.887021,0
+TRN.US,D,20160419,000000,16.0201,16.0632,15.5343,15.9623,2646527.4821718,0
+TRN.US,D,20160420,000000,15.9849,16.2434,15.8194,16.0475,3289567.8346743,0
+TRN.US,D,20160421,000000,16.2052,16.3472,15.4599,15.551,3949445.9810796,0
+TRN.US,D,20160422,000000,16.3472,16.8603,15.2906,16.6812,6563766.2045923,0
+TRN.US,D,20160425,000000,16.6724,17.0934,16.0045,16.1122,3086414.5926149,0
+TRN.US,D,20160426,000000,16.3551,16.5813,16.1122,16.5813,2218310.423064,0
+TRN.US,D,20160427,000000,16.5059,16.9417,16.3472,16.6576,1848636.606869,0
+TRN.US,D,20160428,000000,16.6078,16.9407,16.5059,16.5744,2061152.2341496,0
+TRN.US,D,20160429,000000,16.7233,16.8897,16.1964,16.3306,2029401.4032573,0
+TRN.US,D,20160502,000000,16.4403,16.7233,15.8194,16.0377,2410380.7412287,0
+TRN.US,D,20160503,000000,15.7782,15.8321,15.1475,15.3669,2394381.2632016,0
+TRN.US,D,20160504,000000,15.2602,15.5765,15.0085,15.0231,2711623.067321,0
+TRN.US,D,20160505,000000,15.2425,15.3669,14.6383,14.6735,2122930.293987,0
+TRN.US,D,20160506,000000,14.5795,14.8948,14.5393,14.7646,1756593.4038367,0
+TRN.US,D,20160509,000000,14.6217,14.6902,14.2955,14.3728,2501866.4284654,0
+TRN.US,D,20160510,000000,14.4561,15.0183,14.3788,14.984,1989311.3205272,0
+TRN.US,D,20160511,000000,14.984,15.2072,14.7558,14.7969,1658420.5903253,0
+TRN.US,D,20160512,000000,14.9232,15.0555,14.4463,14.4728,2455096.3670989,0
+TRN.US,D,20160513,000000,14.3788,14.6813,14.1447,14.2641,2188014.647133,0
+TRN.US,D,20160516,000000,14.3876,14.6217,14.2455,14.2553,1649050.0363745,0
+TRN.US,D,20160517,000000,14.2553,14.9448,14.1211,14.6735,2552930.1783316,0
+TRN.US,D,20160518,000000,14.5315,14.8156,14.0957,14.1623,2150558.9797012,0
+TRN.US,D,20160519,000000,13.9508,14.0605,13.7197,14.0056,2920401.5008062,0
+TRN.US,D,20160520,000000,14.1045,14.464,14.0526,14.4296,1667684.9507911,0
+TRN.US,D,20160523,000000,14.3552,14.5237,14.2289,14.3484,1223770.6566517,0
+TRN.US,D,20160524,000000,14.4561,14.5707,14.2123,14.4463,1388326.6513167,0
+TRN.US,D,20160525,000000,14.5795,15.1514,14.5639,15.1162,2107703.781999,0
+TRN.US,D,20160526,000000,15.317,15.4668,14.9918,15.0231,2357286.0409637,0
+TRN.US,D,20160527,000000,15.0741,15.2523,15.0006,15.1603,1604948.086316,0
+TRN.US,D,20160531,000000,15.1828,15.4668,15.0123,15.1162,2242834.9915274,0
+TRN.US,D,20160601,000000,15.0231,15.1789,14.6217,15.1681,1279720.3279143,0
+TRN.US,D,20160602,000000,15.0995,15.2239,14.9399,15.0407,1363378.3300048,0
+TRN.US,D,20160603,000000,15.0643,15.0643,14.7156,14.9575,1555791.7348131,0
+TRN.US,D,20160606,000000,15.1162,15.6607,15.0006,15.6284,2048334.4763046,0
+TRN.US,D,20160607,000000,15.6205,15.8654,15.4933,15.7264,3893712.7811516,0
+TRN.US,D,20160608,000000,15.8693,15.9947,15.7743,15.8605,1469268.5508128,0
+TRN.US,D,20160609,000000,15.694,15.836,15.5765,15.7782,1312104.2353511,0
+TRN.US,D,20160610,000000,15.5677,15.644,15.1681,15.2602,1805537.3683699,0
+TRN.US,D,20160613,000000,15.41,15.5589,15.0859,15.1426,3298966.9791786,0
+TRN.US,D,20160614,000000,15.0555,15.3767,14.7509,15.1828,3385479.9522668,0
+TRN.US,D,20160615,000000,15.2425,15.5765,15.1514,15.359,2374896.8009059,0
+TRN.US,D,20160616,000000,15.1769,15.2239,14.8067,15.0995,2014619.0659417,0
+TRN.US,D,20160617,000000,15.1994,15.9212,15.1916,15.8507,3276765.3931972,0
+TRN.US,D,20160620,000000,15.9281,15.9849,15.5021,15.7538,3380233.5856766,0
+TRN.US,D,20160621,000000,15.6127,15.9447,15.5265,15.9035,2710231.3200142,0
+TRN.US,D,20160622,000000,15.9133,16.0544,15.8194,15.8869,1633101.6129075,0
+TRN.US,D,20160623,000000,16.1298,16.2963,16.0779,16.2698,1477134.0163334,0
+TRN.US,D,20160624,000000,15.6029,15.8507,15.4266,15.5589,3074047.1359894,0
+TRN.US,D,20160627,000000,15.2994,15.3669,14.3954,14.464,4162225.0498899,0
+TRN.US,D,20160628,000000,14.6902,14.984,14.6491,14.8488,2632725.3924092,0
+TRN.US,D,20160629,000000,15.0643,15.5177,14.8067,15.3669,2528211.60254,0
+TRN.US,D,20160630,000000,15.3356,15.5765,15.2151,15.5422,2255557.7878908,0
+TRN.US,D,20160701,000000,15.5677,16.1552,15.5677,16.0544,2362264.8816594,0
+TRN.US,D,20160705,000000,15.8507,15.9789,15.5765,15.9212,2411496.7939113,0
+TRN.US,D,20160706,000000,15.7782,15.9447,15.3855,15.6607,2964417.6792038,0
+TRN.US,D,20160707,000000,15.7175,16.1866,15.7175,16.0475,1731462.3072,0
+TRN.US,D,20160708,000000,16.2297,16.5774,16.2297,16.4971,2121600.8332434,0
+TRN.US,D,20160711,000000,16.6312,16.9867,16.6312,16.9074,1759611.7494265,0
+TRN.US,D,20160712,000000,17.1326,17.5479,17.0416,17.494,2418325.8518629,0
+TRN.US,D,20160713,000000,17.6047,17.7457,17.209,17.2991,2541647.1205616,0
+TRN.US,D,20160714,000000,17.3335,17.7457,17.3335,17.5616,2584954.6616658,0
+TRN.US,D,20160715,000000,17.587,17.637,17.2991,17.3765,2122928.2518046,0
+TRN.US,D,20160718,000000,17.2325,17.637,17.1316,17.637,3415783.8969274,0
+TRN.US,D,20160719,000000,17.6125,17.7027,17.494,17.5528,2911201.469086,0
+TRN.US,D,20160720,000000,17.5008,17.7967,17.4431,17.7369,5027404.8142414,0
+TRN.US,D,20160721,000000,17.7027,17.8397,17.4,17.6527,5808912.2812256,0
+TRN.US,D,20160722,000000,17.4607,18.4802,17.353,18.4802,6713794.1136508,0
+TRN.US,D,20160725,000000,18.3,18.3451,17.4,17.4167,4228798.1540068,0
+TRN.US,D,20160726,000000,17.5694,18.067,17.5694,17.9122,2934322.0371482,0
+TRN.US,D,20160727,000000,17.9298,18.2423,17.5792,17.7457,2854888.2893558,0
+TRN.US,D,20160728,000000,17.6703,17.7967,17.5088,17.6448,1700000.4451175,0
+TRN.US,D,20160729,000000,18.7554,19.6554,18.6359,19.5301,5787740.9762659,0
+TRN.US,D,20160801,000000,19.3792,19.3792,18.9317,19.2774,3643586.2805767,0
+TRN.US,D,20160802,000000,19.1853,19.4126,19.0159,19.1177,2091919.7542154,0
+TRN.US,D,20160803,000000,19.1001,19.4028,19.0208,19.344,1422586.3032896,0
+TRN.US,D,20160804,000000,19.3186,19.4694,19.248,19.3108,1408747.4542436,0
+TRN.US,D,20160805,000000,19.4126,19.817,19.4126,19.7308,1646618.8182251,0
+TRN.US,D,20160808,000000,19.817,20.1794,19.7564,20.0932,2086273.1198744,0
+TRN.US,D,20160809,000000,20.1343,20.1628,19.4791,19.5829,1890168.4703749,0
+TRN.US,D,20160810,000000,19.722,19.9159,19.5135,19.5389,1273020.9485451,0
+TRN.US,D,20160811,000000,19.5957,19.7074,19.438,19.5467,1478870.8924661,0
+TRN.US,D,20160812,000000,19.5829,19.6819,19.3714,19.5389,1554369.3547702,0
+TRN.US,D,20160815,000000,19.6143,19.9561,19.5741,19.9159,1689937.5913325,0
+TRN.US,D,20160816,000000,19.8826,20.1696,19.7396,20.1011,1571731.9895505,0
+TRN.US,D,20160817,000000,20.0001,20.2558,19.9433,20.1628,2684466.1257416,0
+TRN.US,D,20160818,000000,20.196,20.5476,20.1696,20.5153,1696602.2536008,0
+TRN.US,D,20160819,000000,20.338,20.8913,20.3224,20.7582,2275942.8526258,0
+TRN.US,D,20160822,000000,20.5653,20.7416,20.4389,20.6838,1281380.622207,0
+TRN.US,D,20160823,000000,20.8679,21.3213,20.8679,21.0764,2686425.5997561,0
+TRN.US,D,20160824,000000,20.9864,21.1274,20.6466,20.7082,1499199.797185,0
+TRN.US,D,20160825,000000,20.7082,20.7915,20.5564,20.6662,1358460.7547813,0
+TRN.US,D,20160826,000000,20.8346,20.9491,20.387,20.5829,1430958.2300458,0
+TRN.US,D,20160829,000000,20.5653,20.7298,20.5153,20.6074,1312935.4035887,0
+TRN.US,D,20160830,000000,20.5065,20.8013,20.4467,20.6387,964026.49805551,0
+TRN.US,D,20160831,000000,20.5231,20.6466,20.338,20.5476,1076548.7062133,0
+TRN.US,D,20160901,000000,20.4811,20.5564,20.0197,20.2362,1999126.0491503,0
+TRN.US,D,20160902,000000,20.4723,20.531,20.2704,20.4047,1225670.9073766,0
+TRN.US,D,20160906,000000,20.4723,20.4723,20.0619,20.3615,1044895.9000763,0
+TRN.US,D,20160907,000000,20.3615,20.5515,20.3224,20.4643,1035664.2145289,0
+TRN.US,D,20160908,000000,20.4899,20.676,20.3292,20.5564,1082527.1951947,0
+TRN.US,D,20160909,000000,20.2969,20.6152,19.9581,20.0609,1735472.1323458,0
+TRN.US,D,20160912,000000,19.8014,20.2881,19.6466,20.1343,1936548.4749026,0
+TRN.US,D,20160913,000000,19.7926,20.0197,19.7074,19.7152,2254710.282194,0
+TRN.US,D,20160914,000000,19.7396,19.8709,19.5213,19.5653,998050.27796102,0
+TRN.US,D,20160915,000000,19.5653,19.867,19.5223,19.7074,1535217.7682059,0
+TRN.US,D,20160916,000000,19.5389,20.0854,19.438,20.0267,2289975.7089998,0
+TRN.US,D,20160919,000000,20.244,20.3665,19.8014,19.9345,1360448.8193494,0
+TRN.US,D,20160920,000000,19.9923,20.0051,19.6897,19.7662,1162350.9998258,0
+TRN.US,D,20160921,000000,20.0511,20.2802,19.9022,20.2518,1025056.0980426,0
+TRN.US,D,20160922,000000,20.5065,20.6994,20.4311,20.6387,1914703.2497504,0
+TRN.US,D,20160923,000000,20.6074,20.7758,20.1383,20.196,1014510.2681197,0
+TRN.US,D,20160926,000000,20.1432,20.2606,19.9247,20.0511,946004.23835946,0
+TRN.US,D,20160927,000000,19.9345,20.1432,19.8014,20.0609,1092747.2970245,0
+TRN.US,D,20160928,000000,20.1794,20.4555,19.9247,20.4467,954384.33384533,0
+TRN.US,D,20160929,000000,20.5388,20.6838,20.0932,20.2118,1452757.506094,0
+TRN.US,D,20160930,000000,20.1696,20.4811,19.9855,20.3449,1619012.5965173,0
+TRN.US,D,20161003,000000,20.3615,20.6152,20.2518,20.4643,1205373.6564848,0
+TRN.US,D,20161004,000000,20.6074,20.6564,20.1246,20.1696,1009656.0005506,0
+TRN.US,D,20161005,000000,20.5153,20.9413,20.2518,20.8522,2024404.18292,0
+TRN.US,D,20161006,000000,20.7836,20.9315,20.5829,20.8346,1253369.0272924,0
+TRN.US,D,20161007,000000,20.9413,20.9864,20.3449,20.4723,1255203.9281805,0
+TRN.US,D,20161010,000000,20.7082,20.7915,20.3136,20.338,1462223.0215265,0
+TRN.US,D,20161011,000000,20.2704,20.3018,19.6721,19.7564,1609180.5093438,0
+TRN.US,D,20161012,000000,19.7475,19.8346,19.5291,19.6819,1335939.567254,0
+TRN.US,D,20161013,000000,19.342,19.5379,19.0639,19.4527,1555011.6211355,0
+TRN.US,D,20161014,000000,19.722,19.8308,19.296,19.4674,1293000.6400734,0
+TRN.US,D,20161017,000000,19.4439,19.5555,19.3342,19.3606,1229785.9049162,0
+TRN.US,D,20161018,000000,19.722,19.7308,19.3861,19.5555,729323.58007046,0
+TRN.US,D,20161019,000000,19.6211,20.1128,19.582,20.0011,1181949.8243361,0
+TRN.US,D,20161020,000000,19.8582,19.9081,19.5203,19.6211,1282760.1164194,0
+TRN.US,D,20161021,000000,19.4596,19.8346,19.3861,19.817,878408.00085925,0
+TRN.US,D,20161024,000000,20.0785,20.1157,19.6407,19.7074,1429385.7495965,0
+TRN.US,D,20161025,000000,19.6211,19.6211,18.6751,18.964,2755411.5423808,0
+TRN.US,D,20161026,000000,18.8856,19.0551,18.6917,18.8446,1668799.9823825,0
+TRN.US,D,20161027,000000,18.111,18.7104,17.7702,18.5057,4072147.4474193,0
+TRN.US,D,20161028,000000,18.3382,18.4116,17.6507,17.7613,4849648.152531,0
+TRN.US,D,20161031,000000,17.685,18.2863,17.593,18.0503,2923752.7221275,0
+TRN.US,D,20161101,000000,18.1404,18.2824,17.9024,18.1012,2824846.7651338,0
+TRN.US,D,20161102,000000,18.015,18.111,17.685,17.7613,1783221.420174,0
+TRN.US,D,20161103,000000,17.8387,17.9122,17.5851,17.8221,1879293.8490851,0
+TRN.US,D,20161104,000000,17.8055,18.2795,17.7017,18.2011,2108786.138672,0
+TRN.US,D,20161107,000000,18.6163,19.013,18.6163,18.9444,1858842.4134222,0
+TRN.US,D,20161108,000000,18.8602,19.1746,18.7104,19.1325,1553122.6024139,0
+TRN.US,D,20161109,000000,19.4596,21.1598,19.2912,21.1598,5225495.4861267,0
+TRN.US,D,20161110,000000,21.193,22.4593,21.1784,22.4368,5256507.0469894,0
+TRN.US,D,20161111,000000,22.3379,22.8932,21.9648,22.664,3181019.7134703,0
+TRN.US,D,20161114,000000,22.853,23.6541,22.7413,22.9862,4788148.8505915,0
+TRN.US,D,20161115,000000,22.995,23.2487,22.3437,22.8197,3750595.6173409,0
+TRN.US,D,20161116,000000,22.6561,22.8285,21.9844,22.0646,2716515.1152645,0
+TRN.US,D,20161117,000000,22.1332,22.3105,21.8443,21.9882,1950643.61784,0
+TRN.US,D,20161118,000000,21.8883,22.0979,21.8609,21.9628,2077733.7341611,0
+TRN.US,D,20161121,000000,22.141,22.5288,22.0548,22.1919,2208967.4385757,0
+TRN.US,D,20161122,000000,22.4798,22.5993,22.2497,22.4368,2006233.8649999,0
+TRN.US,D,20161123,000000,22.3937,23.0714,22.2654,23.0361,2149021.2163527,0
+TRN.US,D,20161125,000000,23.0969,23.1967,22.995,23.1389,707305.79050524,0
+TRN.US,D,20161128,000000,23.0547,23.2349,22.5905,23.0802,2384847.3346587,0
+TRN.US,D,20161129,000000,22.9098,23.089,22.7071,22.7913,1454252.3836122,0
+TRN.US,D,20161130,000000,23.1213,23.7902,23.1213,23.4945,2253734.1190059,0
+TRN.US,D,20161201,000000,23.6962,23.9763,23.5611,23.7227,2538912.6383255,0
+TRN.US,D,20161202,000000,23.5189,23.9215,23.5189,23.8236,1969595.0705288,0
+TRN.US,D,20161205,000000,23.9675,24.1947,23.6717,23.6717,2036174.3011929,0
+TRN.US,D,20161206,000000,23.5464,24.1947,23.5366,24.1947,1826846.5206417,0
+TRN.US,D,20161207,000000,24.271,24.7774,24.1741,24.7206,1864328.7364447,0
+TRN.US,D,20161208,000000,24.7108,24.7618,23.9597,24.1301,2224101.0312643,0
+TRN.US,D,20161209,000000,24.1027,24.322,23.8059,23.9509,1679283.5257423,0
+TRN.US,D,20161212,000000,24.1301,24.3142,23.705,23.8059,1929729.6278629,0
+TRN.US,D,20161213,000000,23.942,24.0115,23.3417,23.5464,1875272.791936,0
+TRN.US,D,20161214,000000,23.3515,23.6894,23.0459,23.2065,1563409.0751718,0
+TRN.US,D,20161215,000000,22.995,23.6796,22.8765,23.6385,1501910.7943234,0
+TRN.US,D,20161216,000000,23.5375,23.942,23.4827,23.8148,2796104.0689194,0
+TRN.US,D,20161219,000000,23.7472,23.9929,23.5933,23.9597,1630677.5423965,0
+TRN.US,D,20161220,000000,24.0605,24.6442,23.9675,24.373,1746715.3675591,0
+TRN.US,D,20161221,000000,24.2622,24.2622,23.7129,23.9929,1628684.3723723,0
+TRN.US,D,20161222,000000,23.705,24.1027,23.5278,24.0165,1739373.7218245,0
+TRN.US,D,20161223,000000,23.9675,24.3308,23.7902,24.2897,990416.60014303,0
+TRN.US,D,20161227,000000,24.4151,24.6099,24.1604,24.1859,1290252.8836518,0
+TRN.US,D,20161228,000000,24.3142,24.4493,23.6796,23.7305,800327.19890809,0
+TRN.US,D,20161229,000000,23.705,23.8402,23.469,23.7227,1007088.9772715,0
+TRN.US,D,20161230,000000,23.6796,23.8656,23.3515,23.469,1358093.1619489,0
+TRN.US,D,20170103,000000,23.5855,24.0771,23.2898,23.6962,2155557.2211297,0
+TRN.US,D,20170104,000000,23.8823,24.2212,23.5464,24.0517,2315361.0573457,0
+TRN.US,D,20170105,000000,24.0263,24.2124,23.326,23.3348,2246632.4297036,0
+TRN.US,D,20170106,000000,23.3348,24.6785,23.3348,24.2622,2996843.4513798,0
+TRN.US,D,20170109,000000,24.178,24.271,23.7393,23.7472,1459585.5429545,0
+TRN.US,D,20170110,000000,23.9244,24.0762,23.7129,23.8148,1290048.6654115,0
+TRN.US,D,20170111,000000,23.9078,24.0987,23.6952,23.9166,1486498.443737,0
+TRN.US,D,20170112,000000,23.9166,23.9166,23.1859,23.7129,1385942.4033626,0
+TRN.US,D,20170113,000000,23.7041,24.1037,23.6541,23.8823,1632686.0287888,0
+TRN.US,D,20170117,000000,23.7638,23.9078,23.3368,23.3818,848386.89846131,0
+TRN.US,D,20170118,000000,23.3672,23.5943,23.2624,23.4083,1062597.5371353,0
+TRN.US,D,20170119,000000,23.5943,24.1712,23.5943,24.1457,2524001.6435187,0
+TRN.US,D,20170120,000000,24.1878,24.3759,23.9518,24.179,1456476.3202477,0
+TRN.US,D,20170123,000000,24.1389,24.4855,23.471,23.6375,1163183.1891545,0
+TRN.US,D,20170124,000000,23.8236,24.2524,23.7305,24.2133,1768564.6770762,0
+TRN.US,D,20170125,000000,24.4523,24.8029,24.2496,24.7725,1343896.9309827,0
+TRN.US,D,20170126,000000,24.7236,24.9547,24.1624,24.2231,1196067.4312798,0
+TRN.US,D,20170127,000000,24.3328,24.4435,24.0361,24.2055,1118643.1909709,0
+TRN.US,D,20170130,000000,23.9078,23.9078,23.1371,23.5454,2922536.6025072,0
+TRN.US,D,20170131,000000,23.467,23.467,22.7031,23.374,1757742.1314378,0
+TRN.US,D,20170201,000000,23.6707,23.7393,23.2702,23.5757,1778435.5657153,0
+TRN.US,D,20170202,000000,23.1282,23.5092,23.1282,23.4083,1084810.3551199,0
+TRN.US,D,20170203,000000,23.4162,24.0409,23.3496,23.9773,1468275.0290743,0
+TRN.US,D,20170206,000000,23.7902,23.9685,23.3329,23.4083,933953.32000633,0
+TRN.US,D,20170207,000000,23.5454,23.6619,23.0254,23.2134,948879.63118123,0
+TRN.US,D,20170208,000000,23.0949,23.2222,22.7776,23.1673,968375.32548019,0
+TRN.US,D,20170209,000000,23.1037,23.7393,23.0597,23.6375,1600378.703192,0
+TRN.US,D,20170210,000000,23.9009,23.9342,23.5366,23.849,834086.51619257,0
+TRN.US,D,20170213,000000,24.0273,24.1751,23.6943,23.8921,1226532.7083501,0
+TRN.US,D,20170214,000000,23.8236,23.8823,23.423,23.8568,695100.68738077,0
+TRN.US,D,20170215,000000,23.7736,24.273,23.5943,24.1957,1242729.256979,0
+TRN.US,D,20170216,000000,24.1624,24.3426,23.6541,23.9851,1795161.0395863,0
+TRN.US,D,20170217,000000,23.7638,25.5736,23.6375,24.4787,3872315.8150365,0
+TRN.US,D,20170221,000000,24.3514,24.4366,23.1459,23.28,3718211.709904,0
+TRN.US,D,20170222,000000,22.9236,23.5092,22.8902,23.2399,2204196.9004851,0
+TRN.US,D,20170223,000000,23.3818,23.4504,22.6277,22.898,1648605.8617021,0
+TRN.US,D,20170224,000000,22.5396,23.2222,22.471,23.2134,1283969.0884013,0
+TRN.US,D,20170227,000000,23.2134,23.4994,23.0597,23.4935,1173194.9883795,0
+TRN.US,D,20170228,000000,23.2467,23.3417,22.7031,22.7776,2098530.2986501,0
+TRN.US,D,20170301,000000,23.374,23.7393,23.28,23.2947,2095668.180014,0
+TRN.US,D,20170302,000000,23.1615,23.28,22.471,22.4984,1103997.6798762,0
+TRN.US,D,20170303,000000,22.3545,22.898,22.3232,22.7864,1455823.8429704,0
+TRN.US,D,20170306,000000,22.2947,22.8236,22.2947,22.7453,1209186.4110291,0
+TRN.US,D,20170307,000000,22.7599,22.7599,22.3721,22.4984,711750.6005028,0
+TRN.US,D,20170308,000000,22.5152,22.6365,22.2213,22.2272,866570.49056711,0
+TRN.US,D,20170309,000000,22.1351,22.2947,21.6964,21.9158,1215186.3429256,0
+TRN.US,D,20170310,000000,22.048,22.1871,21.7797,22.0226,1202419.6396406,0
+TRN.US,D,20170313,000000,22.0666,22.2047,21.8531,22.0226,1177072.0716693,0
+TRN.US,D,20170314,000000,21.7444,21.762,21.336,21.7375,1144730.0289717,0
+TRN.US,D,20170315,000000,21.9158,22.7453,21.6856,22.6767,1848876.5633013,0
+TRN.US,D,20170316,000000,22.7688,22.7688,22.1821,22.3134,1067014.7776705,0
+TRN.US,D,20170317,000000,22.4064,23.2751,22.2771,23.2399,3626128.6843148,0
+TRN.US,D,20170320,000000,23.1459,23.1527,22.5308,22.7688,1672746.4998741,0
+TRN.US,D,20170321,000000,22.8726,22.9156,21.8893,22.1254,1485109.7597036,0
+TRN.US,D,20170322,000000,22.0226,22.1871,21.7747,22.0146,1104855.396485,0
+TRN.US,D,20170323,000000,22.0088,22.3623,21.7797,22.2361,1402612.7383086,0
+TRN.US,D,20170324,000000,22.3398,22.567,21.8658,21.9569,1138506.4781021,0
+TRN.US,D,20170327,000000,21.3262,21.7943,21.2283,21.7101,1670709.4229282,0
+TRN.US,D,20170328,000000,21.6602,22.3134,21.6435,22.2673,1242113.5389848,0
+TRN.US,D,20170329,000000,22.2047,22.3898,21.9902,22.2673,1244612.1491535,0
+TRN.US,D,20170330,000000,22.2527,22.7217,22.2527,22.6277,1008135.5957524,0
+TRN.US,D,20170331,000000,22.5308,22.7375,22.3545,22.5308,1478681.9905939,0
+TRN.US,D,20170403,000000,22.5396,22.7453,22.1097,22.4152,1274904.8618108,0
+TRN.US,D,20170404,000000,22.4319,22.8334,22.2595,22.474,1456194.4990763,0
+TRN.US,D,20170405,000000,23.0342,23.1723,22.3721,22.4407,1916759.727429,0
+TRN.US,D,20170406,000000,22.6023,23.0342,22.3398,22.949,1032607.0674734,0
+TRN.US,D,20170407,000000,22.8148,23.2927,22.6915,23.0597,1512055.3354044,0
+TRN.US,D,20170410,000000,23.1859,23.324,22.9156,23.0597,895999.36006852,0
+TRN.US,D,20170411,000000,22.9989,23.3916,22.8393,23.3594,1392523.3361524,0
+TRN.US,D,20170412,000000,23.1869,23.1869,22.2605,22.4035,1786595.1055019,0
+TRN.US,D,20170413,000000,22.2645,22.4378,21.7473,21.7473,1982624.1942524,0
+TRN.US,D,20170417,000000,21.8149,21.9021,21.5848,21.857,1350827.0769632,0
+TRN.US,D,20170418,000000,21.6014,22.0088,21.5358,21.8835,1501961.8488835,0
+TRN.US,D,20170419,000000,22.0617,22.1743,21.8403,21.9774,834554.17596259,0
+TRN.US,D,20170420,000000,22.2575,22.5925,22.1645,22.522,1164595.3582854,0
+TRN.US,D,20170421,000000,22.5376,22.7101,22.0891,22.2645,1504758.6176828,0
+TRN.US,D,20170424,000000,22.6747,22.901,22.5562,22.804,1928074.4390263,0
+TRN.US,D,20170425,000000,22.9666,23.3338,22.7101,22.804,3469961.9749565,0
+TRN.US,D,20170426,000000,22.8491,23.802,22.8491,23.4945,3749156.8998388,0
+TRN.US,D,20170427,000000,23.2957,23.3916,22.855,22.8804,1534496.8778181,0
+TRN.US,D,20170428,000000,22.8236,22.992,22.5739,22.9226,1621762.3951214,0
+TRN.US,D,20170501,000000,22.9226,23.1282,22.6179,23.0597,1863620.0991512,0
+TRN.US,D,20170502,000000,23.1371,23.4338,23.0949,23.3054,2065505.145939,0
+TRN.US,D,20170503,000000,23.1282,23.2399,22.8491,23.0254,2018920.9231712,0
+TRN.US,D,20170504,000000,23.0773,23.1781,22.7365,22.8393,834126.3387494,0
+TRN.US,D,20170505,000000,22.992,23.1869,22.804,23.1115,615306.49439449,0
+TRN.US,D,20170508,000000,22.9147,23.1115,22.7854,22.9402,831901.38102262,0
+TRN.US,D,20170509,000000,23.0078,23.2555,22.9314,23.1371,914878.31528213,0
+TRN.US,D,20170510,000000,23.1781,23.5621,23.1683,23.325,1052051.7072124,0
+TRN.US,D,20170511,000000,23.2046,23.2839,22.7943,23.1948,751051.3797346,0
+TRN.US,D,20170512,000000,23.042,23.1497,22.7903,22.9226,733763.28461201,0
+TRN.US,D,20170515,000000,23.1948,23.2633,22.949,23.1527,1896269.4903003,0
+TRN.US,D,20170516,000000,23.2046,23.2046,22.4808,22.9314,2548090.2060393,0
+TRN.US,D,20170517,000000,22.472,22.6268,22.2605,22.3526,1383648.0114341,0
+TRN.US,D,20170518,000000,22.2399,22.3124,21.8747,22.0617,1287952.365176,0
+TRN.US,D,20170519,000000,22.3526,22.8569,22.1919,22.6346,1184733.3189497,0
+TRN.US,D,20170522,000000,22.8804,22.9058,22.4886,22.6845,1087012.8488403,0
+TRN.US,D,20170523,000000,22.6669,22.8491,22.3437,22.8324,999908.66394668,0
+TRN.US,D,20170524,000000,22.804,22.8569,22.4378,22.5925,635836.55407998,0
+TRN.US,D,20170525,000000,22.6747,22.6747,22.1831,22.2105,942413.06060587,0
+TRN.US,D,20170526,000000,22.1557,22.2575,21.9942,22.0813,897112.34947751,0
+TRN.US,D,20170530,000000,21.9942,22.0196,21.7473,21.8649,1153173.432112,0
+TRN.US,D,20170531,000000,21.7816,21.7816,21.3457,21.7473,1998786.0257805,0
+TRN.US,D,20170601,000000,21.9197,22.3604,21.7091,22.2174,2345584.3358014,0
+TRN.US,D,20170602,000000,22.1743,22.6747,22.14,22.3868,1358752.7868647,0
+TRN.US,D,20170605,000000,22.3868,22.4564,22.14,22.14,882442.33219404,0
+TRN.US,D,20170606,000000,21.9285,22.044,21.7336,21.9285,2161245.72021,0
+TRN.US,D,20170607,000000,21.9021,22.048,21.6719,21.7229,1083866.8668503,0
+TRN.US,D,20170608,000000,21.6533,22.2654,21.5436,22.1645,951451.75991631,0
+TRN.US,D,20170609,000000,22.1645,22.7511,22.095,22.6346,955002.09402188,0
+TRN.US,D,20170612,000000,22.7101,23.0685,22.5837,22.949,1350878.1315233,0
+TRN.US,D,20170613,000000,22.992,23.2633,22.8716,23.1781,1058390.6413875,0
+TRN.US,D,20170614,000000,23.1527,23.1527,22.5464,22.8393,1731642.0192513,0
+TRN.US,D,20170615,000000,22.5464,22.8804,22.3477,22.7678,1228636.156224,0
+TRN.US,D,20170616,000000,22.6845,22.9226,22.522,22.8138,2336102.4829097,0
+TRN.US,D,20170619,000000,22.8569,23.1615,22.6933,23.0254,1465225.0296571,0
+TRN.US,D,20170620,000000,22.7766,22.8491,22.429,22.6933,911378.01464542,0
+TRN.US,D,20170621,000000,22.8491,22.8892,22.2733,22.3379,1209629.5646103,0
+TRN.US,D,20170622,000000,22.4035,22.6845,22.3291,22.6179,949746.53761079,0
+TRN.US,D,20170623,000000,22.6179,22.992,22.5837,22.8491,1444069.0410655,0
+TRN.US,D,20170626,000000,22.9226,23.3838,22.8598,23.1781,1321838.2977694,0
+TRN.US,D,20170627,000000,23.2046,23.7668,23.2046,23.2633,1827943.1725914,0
+TRN.US,D,20170628,000000,23.4945,24.1918,23.4004,24.1575,2049322.8925871,0
+TRN.US,D,20170629,000000,24.2692,24.2692,23.6227,24.0567,2733627.5827006,0
+TRN.US,D,20170630,000000,24.0733,24.1438,23.6051,23.8862,2271484.7684426,0
+TRN.US,D,20170703,000000,24.0645,24.279,23.8441,24.1506,789664.9645882,0
+TRN.US,D,20170705,000000,24.0311,24.1173,23.851,24.0497,1153752.3908229,0
+TRN.US,D,20170706,000000,23.9548,24.0645,23.5435,23.5777,1474524.1072238,0
+TRN.US,D,20170707,000000,23.5709,23.7932,23.3054,23.7579,1473696.0022599,0
+TRN.US,D,20170710,000000,23.6561,23.8862,23.4602,23.6051,959878.82559742,0
+TRN.US,D,20170711,000000,23.6639,23.802,23.3838,23.5111,1194889.092034,0
+TRN.US,D,20170712,000000,23.7168,23.9391,23.4171,23.5199,1292859.7294876,0
+TRN.US,D,20170713,000000,23.5013,23.5709,23.324,23.4778,679247.22539544,0
+TRN.US,D,20170714,000000,23.469,23.6061,23.3496,23.4514,1481567.5943277,0
+TRN.US,D,20170717,000000,23.4426,23.897,23.3192,23.708,836133.80405039,0
+TRN.US,D,20170718,000000,23.6571,23.7334,23.4602,23.6737,730884.82851664,0
+TRN.US,D,20170719,000000,23.6923,24.0841,23.6923,24.0439,945991.98526505,0
+TRN.US,D,20170720,000000,24.0439,24.1869,23.7422,23.8882,669204.7934345,0
+TRN.US,D,20170721,000000,23.7677,24.0595,23.6991,23.8196,679937.48304726,0
+TRN.US,D,20170724,000000,23.7766,23.9567,23.6825,23.9136,1024557.8055366,0
+TRN.US,D,20170725,000000,23.7942,24.2976,23.7942,24.1017,2007287.6311192,0
+TRN.US,D,20170726,000000,24.4288,24.8313,22.946,23.0841,3289337.0680628,0
+TRN.US,D,20170727,000000,24.0067,24.0155,23.2702,23.6325,2010262.0697874,0
+TRN.US,D,20170728,000000,23.6325,23.6923,23.1439,23.4945,1073274.0667321,0
+TRN.US,D,20170731,000000,23.5963,23.6825,23.374,23.469,1103764.8710824,0
+TRN.US,D,20170801,000000,23.5111,23.7422,23.3496,23.7168,1023650.0554591,0
+TRN.US,D,20170802,000000,23.5473,23.708,23.2124,23.4514,1013109.3309921,0
+TRN.US,D,20170803,000000,23.4778,23.6571,23.3916,23.6404,842133.73594694,0
+TRN.US,D,20170804,000000,23.7589,24.2094,23.6325,24.1614,1166980.6273307,0
+TRN.US,D,20170807,000000,24.1614,24.7814,24.1105,24.5649,2798846.7198851,0
+TRN.US,D,20170808,000000,24.4288,25.079,24.3847,24.5483,1121438.9386789,0
+TRN.US,D,20170809,000000,24.3524,24.6864,24.228,24.6766,1286268.5857858,0
+TRN.US,D,20170810,000000,24.5209,24.6491,24.3622,24.4092,1208541.0813902,0
+TRN.US,D,20170811,000000,24.1614,24.5982,24.0595,24.4709,1102275.0990203,0
+TRN.US,D,20170814,000000,24.657,24.795,24.5081,24.5483,944779.95000957,0
+TRN.US,D,20170815,000000,24.5982,24.8489,24.4385,24.5483,926507.52296929,0
+TRN.US,D,20170816,000000,24.5561,24.5845,24.3847,24.4288,985241.70993681,0
+TRN.US,D,20170817,000000,24.3338,24.5894,24.1614,24.1712,1180351.8166066,0
+TRN.US,D,20170818,000000,24.0939,24.231,23.9391,24.1447,1008276.5063381,0
+TRN.US,D,20170821,000000,24.1203,24.1741,23.8716,24.0673,1040474.5751764,0
+TRN.US,D,20170822,000000,24.1447,24.4797,24.0987,24.4611,784416.55581552,0
+TRN.US,D,20170823,000000,24.2632,24.8489,24.2133,24.6952,1089089.7483429,0
+TRN.US,D,20170824,000000,24.7686,24.7764,24.5129,24.5982,797937.84549797,0
+TRN.US,D,20170825,000000,24.6168,24.9987,24.5257,24.8489,1569648.9635006,0
+TRN.US,D,20170828,000000,24.9527,25.2475,24.4709,24.607,873415.885978,0
+TRN.US,D,20170829,000000,24.3925,24.657,24.273,24.5483,854765.65519339,0
+TRN.US,D,20170830,000000,24.4288,24.607,24.3396,24.5894,653848.60286402,0
+TRN.US,D,20170831,000000,24.7862,24.8117,24.5404,24.6952,1117548.5812035,0
+TRN.US,D,20170901,000000,24.8117,25.4041,24.8117,25.3092,1346319.9804024,0
+TRN.US,D,20170905,000000,25.2573,25.4287,24.9047,24.9899,1126065.5029103,0
+TRN.US,D,20170906,000000,25.1212,25.1398,24.6766,24.7353,1217543.0214174,0
+TRN.US,D,20170907,000000,24.7862,24.7862,24.3739,24.419,1093185.3451498,0
+TRN.US,D,20170908,000000,24.2976,24.6325,24.1869,24.607,912509.38369603,0
+TRN.US,D,20170911,000000,24.7608,25.079,24.5982,25.0438,751845.78868892,0
+TRN.US,D,20170912,000000,25.1976,25.4199,25.1486,25.4041,1021596.641054,0
+TRN.US,D,20170913,000000,25.3601,25.3601,25.1074,25.2308,1220321.410575,0
+TRN.US,D,20170914,000000,25.1898,25.2573,25.0173,25.13,1302764.3141365,0
+TRN.US,D,20170915,000000,25.1114,25.4041,25.0075,25.3092,1631882.4300136,0
+TRN.US,D,20170918,000000,25.4121,25.5766,25.3278,25.3953,734318.7582253,0
+TRN.US,D,20170919,000000,25.3953,25.4963,25.3455,25.4199,603925.41186915,0
+TRN.US,D,20170920,000000,25.4121,26.2239,25.2573,26.081,2343615.671966,0
+TRN.US,D,20170921,000000,25.9938,26.0114,25.6246,25.9252,881542.75084604,0
+TRN.US,D,20170922,000000,25.8811,26.1044,25.8497,25.8587,723752.50647829,0
+TRN.US,D,20170925,000000,25.8497,26.0898,25.7205,26.03,917614.83970057,0
+TRN.US,D,20170926,000000,25.9438,26.1789,25.8811,26.0202,1383894.0944136,0
+TRN.US,D,20170927,000000,26.1299,26.5432,26.0476,26.458,930882.89876519,0
+TRN.US,D,20170928,000000,26.3973,26.8155,26.2082,26.6959,2864063.8148872,0
+TRN.US,D,20170929,000000,26.9702,27.6517,26.8419,27.3129,3066822.9157429,0
+TRN.US,D,20171002,000000,30.3519,30.7965,29.9425,30.2324,10187357.477273,0
+TRN.US,D,20171003,000000,30.2324,30.5124,29.9141,30.0247,4866259.2641874,0
+TRN.US,D,20171004,000000,30.2167,30.677,29.4439,29.6938,3723440.7179439,0
+TRN.US,D,20171005,000000,29.7544,30.0747,29.4439,30.0189,1358524.0624357,0
+TRN.US,D,20171006,000000,29.9063,30.0708,29.634,29.7358,1170305.3002809,0
+TRN.US,D,20171009,000000,29.6752,29.7956,29.4439,29.54,956467.35989518,0
+TRN.US,D,20171010,000000,29.5801,29.7544,29.4439,29.6526,1529770.2466491,0
+TRN.US,D,20171011,000000,29.684,29.8132,29.4695,29.6526,1524539.1964268,0
+TRN.US,D,20171012,000000,29.5311,29.8377,29.3382,29.3853,1231303.2464408,0
+TRN.US,D,20171013,000000,29.4871,29.5311,29.1766,29.2296,827814.97403659,0
+TRN.US,D,20171016,000000,29.3059,29.6556,29.2814,29.3059,724866.51697848,0
+TRN.US,D,20171017,000000,29.2482,29.3059,28.9807,29.1443,891371.77474599,0
+TRN.US,D,20171018,000000,29.1688,29.348,29.0239,29.2482,1878196.1760442,0
+TRN.US,D,20171019,000000,29.0395,29.4039,28.9719,29.3941,1594869.9161631,0
+TRN.US,D,20171020,000000,29.4969,29.7868,29.4597,29.7456,919799.97487052,0
+TRN.US,D,20171023,000000,29.7358,29.7358,29.5654,29.6154,880618.66330921,0
+TRN.US,D,20171024,000000,29.7358,29.7917,29.5057,29.54,1192374.1444061,0
+TRN.US,D,20171025,000000,29.54,29.6154,28.5341,29.1081,1786743.163726,0
+TRN.US,D,20171026,000000,27.5695,28.446,26.1162,27.1063,6581952.8599717,0
+TRN.US,D,20171027,000000,26.9858,27.595,26.885,27.5695,2508957.9068556,0
+TRN.US,D,20171030,000000,27.5108,27.7164,27.0034,27.2346,2516781.5076371,0
+TRN.US,D,20171031,000000,27.5881,28.0895,27.5539,27.9495,2210099.8287175,0
+TRN.US,D,20171101,000000,28.2247,28.2521,27.6175,27.8114,1886041.2197408,0
+TRN.US,D,20171102,000000,27.6215,27.7948,27.502,27.5627,1066034.5301176,0
+TRN.US,D,20171103,000000,27.5108,27.6919,27.4158,27.6127,833592.30805133,0
+TRN.US,D,20171106,000000,28.3608,28.3608,27.7086,27.924,2215277.7821973,0
+TRN.US,D,20171107,000000,27.9495,28.0161,27.4158,27.6479,906378.75212576,0
+TRN.US,D,20171108,000000,27.6479,27.9897,27.4755,27.9662,1249854.4313789,0
+TRN.US,D,20171109,000000,27.6567,28.0337,27.595,27.7683,971782.70681763,0
+TRN.US,D,20171110,000000,27.7585,28.2159,27.7585,27.9985,1478812.6902677,0
+TRN.US,D,20171113,000000,27.8114,28.4118,27.6175,28.1983,1790283.2869195,0
+TRN.US,D,20171114,000000,28.1983,29.1854,28.1885,28.4901,1896623.8089471,0
+TRN.US,D,20171115,000000,28.1463,28.4558,27.7683,28.2247,2338376.4530142,0
+TRN.US,D,20171116,000000,28.3608,28.7732,28.304,28.7476,1628083.9707462,0
+TRN.US,D,20171117,000000,28.5685,29.0239,28.4558,28.9024,985391.81034334,0
+TRN.US,D,20171120,000000,28.8417,29.0395,28.8348,28.9631,800527.33278348,0
+TRN.US,D,20171121,000000,29.0483,29.2118,28.9377,29.0483,651260.13666971,0
+TRN.US,D,20171122,000000,29.1267,29.3147,29.0063,29.256,558581.81491036,0
+TRN.US,D,20171124,000000,29.3941,29.3941,29.1296,29.256,277530.54622482,0
+TRN.US,D,20171127,000000,29.161,29.4342,29.0895,29.2296,803743.77006634,0
+TRN.US,D,20171128,000000,29.2198,30.0884,29.2198,30.063,883563.49033264,0
+TRN.US,D,20171129,000000,30.0728,30.3813,30.063,30.3283,1391454.253665,0
+TRN.US,D,20171130,000000,30.4606,30.8552,30.4145,30.6368,1939764.9121855,0
+TRN.US,D,20171201,000000,30.7338,30.8101,29.8915,30.4606,2041894.4541004,0
+TRN.US,D,20171204,000000,30.8964,31.4105,30.4606,30.9473,3364949.8925813,0
+TRN.US,D,20171205,000000,30.9394,31.388,30.8875,30.9992,1699051.8513919,0
+TRN.US,D,20171206,000000,30.913,31.0776,30.4606,30.5966,1010217.6007111,0
+TRN.US,D,20171207,000000,30.4321,31.3841,30.4321,30.9473,2351745.6001076,0
+TRN.US,D,20171208,000000,31.197,31.2127,30.8709,30.8964,1281851.3452506,0
+TRN.US,D,20171211,000000,30.9473,31.0413,30.631,30.7671,1548458.2578081,0
+TRN.US,D,20171212,000000,31.8081,32.1881,31.1461,31.6955,7455938.5148399,0
+TRN.US,D,20171213,000000,31.8316,32.8736,31.7651,32.1069,3976571.2688317,0
+TRN.US,D,20171214,000000,32.1695,32.1949,31.2665,31.3518,2009643.2885197,0
+TRN.US,D,20171215,000000,31.4468,32.0735,31.4468,31.5516,2573793.1137486,0
+TRN.US,D,20171218,000000,31.91,32.0402,31.7651,31.9628,1207619.0360357,0
+TRN.US,D,20171219,000000,31.9452,32.0402,31.533,31.7043,1891994.1814421,0
+TRN.US,D,20171220,000000,31.9364,32.1695,31.6701,31.8316,1600105.0507501,0
+TRN.US,D,20171221,000000,31.91,32.3742,31.8316,32.2028,574981.56068817,0
+TRN.US,D,20171222,000000,32.1881,32.3908,32.005,32.0314,631519.38048253,0
+TRN.US,D,20171226,000000,32.0314,32.5211,32.0314,32.2635,909898.4534953,0
+TRN.US,D,20171227,000000,32.3223,32.5211,32.1832,32.2733,765046.45573427,0
+TRN.US,D,20171228,000000,32.4535,32.5721,32.3302,32.5544,811392.76425235,0
+TRN.US,D,20171229,000000,32.5211,32.6494,32.1147,32.1949,1296635.7247485,0
+TRN.US,D,20180102,000000,32.29,32.5544,32.0892,32.4349,1665514.110898,0
+TRN.US,D,20180103,000000,32.478,32.7258,32.1431,32.2978,1408259.3726497,0
+TRN.US,D,20180104,000000,32.4173,32.5211,31.7827,31.7993,2147903.1214877,0
+TRN.US,D,20180105,000000,31.4556,31.6515,31.1128,31.4468,1839395.7315008,0
+TRN.US,D,20180108,000000,31.4105,31.6515,31.0991,31.5604,1037093.7422102,0
+TRN.US,D,20180109,000000,31.6701,31.9276,31.4301,31.4556,1017876.8058091,0
+TRN.US,D,20180110,000000,31.5144,31.6436,31.1794,31.2313,687267.89677859,0
+TRN.US,D,20180111,000000,31.3782,31.7915,31.3087,31.7582,1006662.1611495,0
+TRN.US,D,20180112,000000,31.8796,32.1088,31.8267,32.0432,576032.26353391,0
+TRN.US,D,20180116,000000,32.2322,32.4124,31.008,31.1461,1365325.550925,0
+TRN.US,D,20180117,000000,31.2489,31.4654,31.0766,31.1794,1320689.5701684,0
+TRN.US,D,20180118,000000,30.9982,31.3087,30.9561,31.1363,679432.04290281,0
+TRN.US,D,20180119,000000,31.2567,31.7053,31.1461,31.6201,1007356.5031661,0
+TRN.US,D,20180122,000000,31.5692,31.5692,31.1794,31.4898,1687044.8399603,0
+TRN.US,D,20180123,000000,31.5074,31.5339,30.9032,30.9826,1545501.1776903,0
+TRN.US,D,20180124,000000,31.1539,31.2225,30.4978,30.628,2682760.9034361,0
+TRN.US,D,20180125,000000,30.8445,31.2127,30.7073,30.912,1146160.5777441,0
+TRN.US,D,20180126,000000,30.9738,31.4478,30.6799,31.4115,1212090.3944045,0
+TRN.US,D,20180129,000000,31.3527,31.5339,30.6358,30.6447,1316528.6235247,0
+TRN.US,D,20180130,000000,30.3009,30.4899,29.7907,30.153,1173367.5527924,0
+TRN.US,D,20180131,000000,30.4204,30.6711,29.5341,29.73,1179402.2017898,0
+TRN.US,D,20180201,000000,29.5507,30.1697,29.1708,29.5752,2277180.4151612,0
+TRN.US,D,20180202,000000,29.3079,29.4137,28.7124,28.9729,1334920.5182355,0
+TRN.US,D,20180205,000000,28.6419,29.0905,27.8252,27.8252,2200045.1436622,0
+TRN.US,D,20180206,000000,27.1425,28.4891,26.9516,28.2462,1705135.5127669,0
+TRN.US,D,20180207,000000,28.0318,28.2815,27.7546,27.9965,1284117.1466254,0
+TRN.US,D,20180208,000000,27.9632,28.1532,27.401,27.401,1287358.0900971,0
+TRN.US,D,20180209,000000,27.6175,27.7468,26.7028,27.5147,1579439.1859349,0
+TRN.US,D,20180212,000000,27.6077,28.1249,27.3452,27.9456,1240283.7435528,0
+TRN.US,D,20180213,000000,27.8252,28.4891,27.737,28.1953,1075771.6558095,0
+TRN.US,D,20180214,000000,27.9877,28.9279,27.8252,28.9024,1213624.0733883,0
+TRN.US,D,20180215,000000,29.1698,29.5772,28.9993,29.3774,1711118.086113,0
+TRN.US,D,20180216,000000,29.8691,30.5105,29.7574,30.0502,2639493.1848887,0
+TRN.US,D,20180220,000000,29.964,30.3773,29.5507,29.9807,1487828.9255717,0
+TRN.US,D,20180221,000000,30.0844,30.8269,29.8955,30.3861,2101056.4782811,0
+TRN.US,D,20180222,000000,29.4137,30.5682,28.8946,29.5507,2784924.1413607,0
+TRN.US,D,20180223,000000,29.4529,29.5752,28.5136,28.9543,2063257.7242059,0
+TRN.US,D,20180226,000000,29.0405,29.4058,28.8084,28.9103,2188063.6595106,0
+TRN.US,D,20180227,000000,28.8084,29.257,28.5234,28.5332,1609749.2571427,0
+TRN.US,D,20180228,000000,28.6007,28.638,28.1337,28.1532,1754487.9137804,0
+TRN.US,D,20180301,000000,28.2648,28.6007,28.0034,28.2374,1781808.229952,0
+TRN.US,D,20180302,000000,27.9123,28.783,27.737,28.7046,1539919.8931861,0
+TRN.US,D,20180305,000000,28.6958,29.1179,28.5929,28.9279,2143404.1936565,0
+TRN.US,D,20180306,000000,28.7654,29.162,28.3168,28.5929,1985665.0038488,0
+TRN.US,D,20180307,000000,28.3756,28.6918,28.3002,28.6174,1630858.2755391,0
+TRN.US,D,20180308,000000,28.6782,28.7574,28.3756,28.6331,1118866.8099438,0
+TRN.US,D,20180309,000000,28.876,29.1277,28.73,29.1002,2145399.405863,0
+TRN.US,D,20180312,000000,29.0591,29.2402,28.8946,28.8946,921574.6313777,0
+TRN.US,D,20180313,000000,29.1179,29.2873,28.5234,28.6263,1534710.2858791,0
+TRN.US,D,20180314,000000,29.0748,29.0748,28.4989,28.6174,858129.12960919,0
+TRN.US,D,20180315,000000,28.6331,28.8084,28.1953,28.2218,1486654.6706906,0
+TRN.US,D,20180316,000000,28.3442,28.6174,28.2218,28.2815,4973240.010398,0
+TRN.US,D,20180319,000000,28.163,28.307,27.7908,28.2717,1468839.6925084,0
+TRN.US,D,20180320,000000,28.3677,28.7574,28.3168,28.4715,1851000.4329992,0
+TRN.US,D,20180321,000000,28.4989,28.8946,28.4539,28.4715,1043935.0532563,0
+TRN.US,D,20180322,000000,28.0494,28.4098,27.5842,27.6175,1998264.2481768,0
+TRN.US,D,20180323,000000,27.689,27.9202,27.3678,27.3678,1595364.1243043,0
+TRN.US,D,20180326,000000,27.7037,27.8428,27.2611,27.8428,1701484.0906324,0
+TRN.US,D,20180327,000000,27.875,28.2815,27.401,27.5921,961857.70034478,0
+TRN.US,D,20180328,000000,27.549,27.8848,27.401,27.7908,1461304.0394457,0
+TRN.US,D,20180329,000000,27.9965,28.3266,27.8212,28.1435,2082410.3318613,0
+TRN.US,D,20180402,000000,28.068,28.0769,27.0916,27.3237,1407118.8137782,0
+TRN.US,D,20180403,000000,27.4794,27.833,27.3071,27.7644,1082655.852686,0
+TRN.US,D,20180404,000000,27.1885,27.9123,26.9927,27.8672,2278403.6824199,0
+TRN.US,D,20180405,000000,28.0318,28.3442,27.875,28.2462,2036567.4213053,0
+TRN.US,D,20180406,000000,28.1249,28.2335,27.0485,27.2983,3443372.7600848,0
+TRN.US,D,20180409,000000,27.3932,27.5744,27.1249,27.1689,1447119.0404826,0
+TRN.US,D,20180410,000000,27.5744,27.8584,27.3678,27.689,1321509.5064028,0
+TRN.US,D,20180411,000000,27.4882,27.7732,27.4098,27.6439,1172313.7866731,0
+TRN.US,D,20180412,000000,27.6959,27.9211,27.5744,27.7654,808921.72354616,0
+TRN.US,D,20180413,000000,27.9652,28.2326,27.7732,27.9652,2662784.2751815,0
+TRN.US,D,20180416,000000,28.1718,28.2942,27.9466,28.2668,1994694.5133384,0
+TRN.US,D,20180417,000000,28.3618,28.3618,27.2003,27.3492,2346505.3600646,0
+TRN.US,D,20180418,000000,27.5137,27.8006,27.4961,27.6527,2420880.6220476,0
+TRN.US,D,20180419,000000,27.6959,27.8682,27.2973,27.4872,1648151.4761177,0
+TRN.US,D,20180420,000000,27.5744,27.6341,27.2257,27.4686,1193527.9774631,0
+TRN.US,D,20180423,000000,27.453,27.5656,27.2355,27.409,1766698.1223609,0
+TRN.US,D,20180424,000000,27.7918,28.6821,27.2718,27.4961,12465673.34585,0
+TRN.US,D,20180425,000000,27.3922,27.6527,27.1317,27.4001,7662874.8997985,0
+TRN.US,D,20180426,000000,27.6959,28.6958,27.4001,27.4686,5579303.5872418,0
+TRN.US,D,20180427,000000,27.6341,27.7193,27.2797,27.6077,2124187.2572553,0
+TRN.US,D,20180430,000000,27.7654,28.1649,27.5842,27.5999,2778071.5983114,0
+TRN.US,D,20180501,000000,27.4686,27.5921,26.7861,26.933,2967272.6502015,0
+TRN.US,D,20180502,000000,26.976,27.2894,26.6823,26.933,3060392.0833597,0
+TRN.US,D,20180503,000000,26.9251,27.1141,26.4834,26.9672,2196758.2510864,0
+TRN.US,D,20180504,000000,26.8898,27.8438,26.8291,27.7282,1422454.5825246,0
+TRN.US,D,20180507,000000,27.737,28.5449,27.5744,28.3882,1976368.9895556,0
+TRN.US,D,20180508,000000,28.4304,28.6301,28.31,28.6301,2752019.4774114,0
+TRN.US,D,20180509,000000,28.7154,29.1149,28.6742,28.9867,3123969.3058931,0
+TRN.US,D,20180510,000000,29.0111,29.348,28.9425,29.299,3207312.8118938,0
+TRN.US,D,20180511,000000,29.3666,29.7672,29.3568,29.6966,3474662.0577543,0
+TRN.US,D,20180514,000000,29.7672,30.3538,29.7672,30.2,5328485.807924,0
+TRN.US,D,20180515,000000,30.1716,30.6486,30.0003,30.581,3119609.2464652,0
+TRN.US,D,20180516,000000,30.7524,31.3919,30.7524,30.961,2696252.5814738,0
+TRN.US,D,20180517,000000,30.8827,31.3919,30.7191,31.1608,2433113.2946345,0
+TRN.US,D,20180518,000000,31.1765,31.9296,31.1765,31.6436,4090507.6883029,0
+TRN.US,D,20180521,000000,32.0079,32.2939,31.5368,31.6809,4764803.6424651,0
+TRN.US,D,20180522,000000,31.8267,31.861,30.1022,30.2941,5644499.2393287,0
+TRN.US,D,20180523,000000,30.0424,30.1804,29.4705,30.1394,3694351.8718124,0
+TRN.US,D,20180524,000000,30.1716,30.3675,29.7358,30.2941,2728570.1179825,0
+TRN.US,D,20180525,000000,30.0942,30.5722,30.0052,30.5086,2656318.7256973,0
+TRN.US,D,20180529,000000,30.2412,30.632,29.9581,30.3636,2410011.106214,0
+TRN.US,D,20180530,000000,30.5272,30.6662,30.1022,30.4606,3525468.4926379,0
+TRN.US,D,20180531,000000,30.5536,30.5536,29.6174,29.8691,2818868.2761525,0
+TRN.US,D,20180601,000000,30.111,30.2167,29.3764,29.6448,3454069.7115055,0
+TRN.US,D,20180604,000000,29.7124,29.965,29.4439,29.636,2525170.7929437,0
+TRN.US,D,20180605,000000,29.6448,30.0091,29.4705,29.9915,2447790.4595563,0
+TRN.US,D,20180606,000000,30.0942,30.2588,29.7124,30.0169,3269643.2820709,0
+TRN.US,D,20180607,000000,30.06,30.2079,29.8171,30.1716,2337082.7304626,0
+TRN.US,D,20180608,000000,30.1022,30.2667,29.7672,29.9817,3772782.9080455,0
+TRN.US,D,20180611,000000,29.9817,30.3361,29.73,30.3273,3336499.2284504,0
+TRN.US,D,20180612,000000,30.2412,30.484,30.06,30.2588,2520125.58132,0
+TRN.US,D,20180613,000000,30.2765,30.3273,29.9395,30.0003,2081855.8793393,0
+TRN.US,D,20180614,000000,30.0424,30.1462,29.679,29.9729,2594430.3880102,0
+TRN.US,D,20180615,000000,29.7672,29.8416,29.3764,29.73,2955285.0395028,0
+TRN.US,D,20180618,000000,29.5321,29.8779,29.3666,29.6702,1495813.8587628,0
+TRN.US,D,20180619,000000,29.2021,29.4705,28.8044,29.1932,1908749.2669578,0
+TRN.US,D,20180620,000000,29.348,29.348,28.969,29.1512,1134275.0761655,0
+TRN.US,D,20180621,000000,29.0111,29.2482,28.7928,28.9239,1576678.1553277,0
+TRN.US,D,20180622,000000,29.2286,29.4439,29.0728,29.1835,1870301.0988788,0
+TRN.US,D,20180625,000000,28.9239,29.0561,28.4843,28.8221,1283882.2956493,0
+TRN.US,D,20180626,000000,28.8456,29.065,28.5714,28.9073,1038249.6174496,0
+TRN.US,D,20180627,000000,29.0043,29.3941,28.7614,28.7614,1106158.3088573,0
+TRN.US,D,20180628,000000,28.638,28.8456,28.0239,28.1885,2576055.8518498,0
+TRN.US,D,20180629,000000,28.6742,29.9033,28.5175,29.6702,3437108.3655672,0
+TRN.US,D,20180702,000000,29.5067,30.1804,29.1149,30.155,1642429.2810278,0
+TRN.US,D,20180703,000000,30.3107,30.5438,29.7809,29.8416,888704.68452922,0
+TRN.US,D,20180705,000000,30.0512,30.2941,29.6614,30.0512,1885252.9373337,0
+TRN.US,D,20180706,000000,29.9483,30.2843,29.8965,30.06,1368543.009299,0
+TRN.US,D,20180709,000000,30.3029,30.6388,30.2167,30.6055,1184155.38133,0
+TRN.US,D,20180710,000000,30.5878,30.7289,29.8779,30.1902,932609.56398593,0
+TRN.US,D,20180711,000000,29.8259,30.0434,29.7809,29.8965,1195981.6596189,0
+TRN.US,D,20180712,000000,30.0786,30.2422,29.8416,30.0942,794925.62645529,0
+TRN.US,D,20180713,000000,29.8171,30.3901,29.8171,30.2422,1057647.2869933,0
+TRN.US,D,20180716,000000,30.2863,30.4067,29.965,30.0434,947076.38412041,0
+TRN.US,D,20180717,000000,30.061,30.1814,29.7192,30.1472,1051046.9534706,0
+TRN.US,D,20180718,000000,30.296,30.4067,29.9729,30.3813,1139823.6857513,0
+TRN.US,D,20180719,000000,30.4253,31.2431,30.3645,31.1657,2529899.4662951,0
+TRN.US,D,20180720,000000,31.2078,32.7033,31.1373,32.2243,6096044.1480125,0
+TRN.US,D,20180723,000000,31.9824,32.338,31.7641,31.8943,2780253.6702077,0
+TRN.US,D,20180724,000000,32.6259,32.6778,31.7465,31.8414,3022058.2774951,0
+TRN.US,D,20180725,000000,31.7111,32.573,31.478,32.3986,2409363.7343926,0
+TRN.US,D,20180726,000000,32.6337,34.0704,31.626,32.338,3680768.2955667,0
+TRN.US,D,20180727,000000,33.0695,33.1009,32.2332,32.4154,2214420.0655886,0
+TRN.US,D,20180730,000000,32.6876,32.7982,32.3644,32.5035,1443107.1731543,0
+TRN.US,D,20180731,000000,32.6876,33.2498,32.5289,33.1195,1237976.0774388,0
+TRN.US,D,20180801,000000,32.9706,33.1733,32.7464,33.0607,2069623.2067523,0
+TRN.US,D,20180802,000000,32.9706,33.3986,32.7826,33.2144,1079465.9637743,0
+TRN.US,D,20180803,000000,33.2321,33.3202,33.1322,33.2076,796624.7222136,0
+TRN.US,D,20180806,000000,33.2498,33.329,33.0607,33.2772,1361236.0806653,0
+TRN.US,D,20180807,000000,33.4074,33.426,33.1606,33.192,916902.11804234,0
+TRN.US,D,20180808,000000,33.1733,33.2948,32.9569,33.1469,890826.51204471,0
+TRN.US,D,20180809,000000,33.1733,33.3036,33.0245,33.1733,747936.03048063,0
+TRN.US,D,20180810,000000,32.9491,33.1107,32.7366,32.8864,879218.74727277,0
+TRN.US,D,20180813,000000,32.7982,32.8688,32.3918,32.4858,859556.61510805,0
+TRN.US,D,20180814,000000,32.5289,32.6425,32.2243,32.241,1314903.0463329,0
+TRN.US,D,20180815,000000,32.0696,32.1558,31.0344,31.5643,1777155.1173495,0
+TRN.US,D,20180816,000000,31.7111,32.0108,31.6083,31.9208,1185582.8668289,0
+TRN.US,D,20180817,000000,31.8248,32.1381,31.7993,31.9726,1152379.0231577,0
+TRN.US,D,20180820,000000,31.9981,32.0696,31.6426,31.86,1359078.5149578,0
+TRN.US,D,20180821,000000,32.0079,32.4154,31.8786,32.2772,2008343.439421,0
+TRN.US,D,20180822,000000,32.241,32.3204,31.7895,31.8688,890452.79266518,0
+TRN.US,D,20180823,000000,31.9041,31.9726,31.5888,31.6171,1080792.3612443,0
+TRN.US,D,20180824,000000,31.7297,31.9384,31.5574,31.7993,1458695.1514273,0
+TRN.US,D,20180827,000000,31.9208,32.3204,31.8502,32.1195,710705.00311307,0
+TRN.US,D,20180828,000000,32.2332,32.2772,32.0246,32.0598,1102070.8807801,0
+TRN.US,D,20180829,000000,32.1097,32.1097,31.5476,31.5643,531215.54963479,0
+TRN.US,D,20180830,000000,31.4604,31.5339,31.1823,31.3557,1018243.3775502,0
+TRN.US,D,20180831,000000,31.2861,31.3459,31.0736,31.1559,933699.0682973,0
+TRN.US,D,20180904,000000,31.1285,31.2861,30.9571,31.2255,865054.17013376,0
+TRN.US,D,20180905,000000,31.1823,31.5388,31.1559,31.4516,1136633.7968397,0
+TRN.US,D,20180906,000000,31.435,31.5985,31.1745,31.2773,1154231.2825961,0
+TRN.US,D,20180907,000000,31.1471,31.2117,30.5908,30.7054,1088269.8121086,0
+TRN.US,D,20180910,000000,30.7475,31.3459,30.7475,31.1285,1410276.0277714,0
+TRN.US,D,20180911,000000,30.9992,31.1285,30.7054,31.104,1299631.606332,0
+TRN.US,D,20180912,000000,31.0776,31.2597,30.8817,31.2343,1004601.5991061,0
+TRN.US,D,20180913,000000,31.3204,31.435,30.961,31.1206,1666270.7394778,0
+TRN.US,D,20180914,000000,31.1206,31.4262,30.9296,31.1471,1307633.8980736,0
+TRN.US,D,20180917,000000,31.1559,31.5888,31.055,31.5036,1087470.2976982,0
+TRN.US,D,20180918,000000,31.5721,32.0246,31.4604,31.8874,1271094.149449,0
+TRN.US,D,20180919,000000,32.0246,32.3604,31.955,32.2077,1467669.5219921,0
+TRN.US,D,20180920,000000,32.7111,33.0147,32.2243,32.3106,1384641.5331726,0
+TRN.US,D,20180921,000000,32.382,32.5505,32.2459,32.3106,1835985.2868898,0
+TRN.US,D,20180924,000000,32.1655,32.4251,32.0079,32.2939,2018761.6329439,0
+TRN.US,D,20180925,000000,32.3204,32.3722,31.9472,31.9726,878865.44971726,0
+TRN.US,D,20180926,000000,31.8502,32.3722,31.6505,31.9208,1022728.0101046,0
+TRN.US,D,20180927,000000,31.912,32.1245,31.7993,31.8688,1270710.2191575,0
+TRN.US,D,20180928,000000,31.626,31.9726,31.5799,31.8502,867247.47403331,0
+TRN.US,D,20181001,000000,32.1097,32.2077,31.8326,31.9824,1333371.5228838,0
+TRN.US,D,20181002,000000,31.912,32.1029,31.7347,31.8081,503489.86025648,0
+TRN.US,D,20181003,000000,31.9472,32.8688,31.9472,32.6876,1984141.535777,0
+TRN.US,D,20181004,000000,32.5103,33.6796,32.4525,33.2144,2705245.3316801,0
+TRN.US,D,20181005,000000,33.4671,34.0518,33.3937,33.9029,2250987.3836755,0
+TRN.US,D,20181008,000000,33.8089,34.1037,33.6512,33.7541,1725452.1643914,0
+TRN.US,D,20181009,000000,33.7266,34.2056,33.4162,33.9891,1465396.5729789,0
+TRN.US,D,20181010,000000,33.9471,33.9793,32.4858,32.5553,2276711.7343,0
+TRN.US,D,20181011,000000,32.2772,32.5103,31.6083,31.6338,1876919.8120431,0
+TRN.US,D,20181012,000000,31.905,31.9482,30.5252,31.3733,2393561.3269673,0
+TRN.US,D,20181015,000000,31.3292,32.1851,31.2371,32.0265,1721051.2613155,0
+TRN.US,D,20181016,000000,32.2263,32.4897,31.8796,32.3586,1615001.7502801,0
+TRN.US,D,20181017,000000,32.2263,32.4094,31.438,31.7033,1632172.4199147,0
+TRN.US,D,20181018,000000,31.3968,31.5643,30.7191,31.1196,1452326.6056073,0
+TRN.US,D,20181019,000000,31.2068,31.2949,30.4821,30.6045,1284661.3882355,0
+TRN.US,D,20181022,000000,31.3361,32.052,31.3195,31.7905,3550219.743348,0
+TRN.US,D,20181023,000000,31.0932,31.6505,30.3607,31.2851,2675562.2104697,0
+TRN.US,D,20181024,000000,31.1803,31.4938,29.0199,29.2608,2954427.3228941,0
+TRN.US,D,20181025,000000,27.9701,28.0122,24.6618,25.554,9317316.2977139,0
+TRN.US,D,20181026,000000,25.2877,25.3455,24.1741,24.3142,3961319.2295638,0
+TRN.US,D,20181029,000000,24.559,24.751,23.6031,23.992,3741669.2380625,0
+TRN.US,D,20181030,000000,23.659,24.7588,23.468,24.654,2644964.1915432,0
+TRN.US,D,20181031,000000,25.1437,25.7107,24.8303,24.9047,3119448.9351467,0
+TRN.US,D,20181101,000000,18.5909,19.9541,18.0601,19.822,6041274.8581781,0
+TRN.US,D,20181102,000000,20.0315,20.1882,19.0973,19.4204,3507618.7973549,0
+TRN.US,D,20181105,000000,19.0619,19.9698,19.0619,19.7788,3019097.1130125,0
+TRN.US,D,20181106,000000,19.6545,19.9443,18.9052,19.2177,2471907.6126307,0
+TRN.US,D,20181107,000000,19.4018,19.5859,18.7848,19.5429,2777566.1581669,0
+TRN.US,D,20181108,000000,19.3685,19.8474,19.2814,19.4204,2461751.8395464,0
+TRN.US,D,20181109,000000,19.0179,19.2549,18.54,18.8073,3080935.4172308,0
+TRN.US,D,20181112,000000,18.7397,18.8534,18.1815,18.2599,2148014.4204286,0
+TRN.US,D,20181113,000000,18.3744,18.6525,18.16,18.3382,2428931.9261668,0
+TRN.US,D,20181114,000000,18.015,18.8446,18.015,18.4156,1988232.0271278,0
+TRN.US,D,20181115,000000,18.3206,19.0267,18.1629,18.968,2053601.2647189,0
+TRN.US,D,20181116,000000,20.2392,20.4849,19.4811,19.9796,4965195.8539171,0
+TRN.US,D,20181119,000000,19.7954,20.5192,19.724,19.769,2527542.7878034,0
+TRN.US,D,20181120,000000,19.4204,19.4468,18.8954,19.1922,2598681.1906796,0
+TRN.US,D,20181121,000000,19.2549,19.7083,19.2461,19.3773,1425262.5833271,0
+TRN.US,D,20181123,000000,19.1922,19.6643,19.1922,19.4204,524403.85023351,0
+TRN.US,D,20181126,000000,20.2312,20.4928,20.0765,20.4056,2906988.446791,0
+TRN.US,D,20181127,000000,20.2852,20.5672,20.1804,20.1882,2169550.2549469,0
+TRN.US,D,20181128,000000,20.3106,20.668,19.769,20.5633,2021951.5218554,0
+TRN.US,D,20181129,000000,20.0667,20.6152,20.0667,20.4056,1952080.2931597,0
+TRN.US,D,20181130,000000,20.2754,20.9413,20.2754,20.7885,2595160.4682189,0
+TRN.US,D,20181203,000000,21.3135,21.3555,20.5016,20.7102,2159427.1567811,0
+TRN.US,D,20181204,000000,20.6583,20.8375,19.5595,19.5595,3376657.724291,0
+TRN.US,D,20181206,000000,19.1922,19.7504,18.8446,19.724,2903622.9301928,0
+TRN.US,D,20181207,000000,19.9169,20.1432,19.1765,19.2549,2369063.3068751,0
+TRN.US,D,20181210,000000,19.1061,19.5203,18.8866,19.3136,3045255.4273974,0
+TRN.US,D,20181211,000000,19.9169,20.0031,19.2862,19.2892,2276761.7677689,0
+TRN.US,D,20181212,000000,19.6838,19.6838,19.2892,19.2892,2424415.6397851,0
+TRN.US,D,20181213,000000,19.3058,19.3498,18.8954,18.9308,2696045.29996,0
+TRN.US,D,20181214,000000,18.5566,19.0022,18.2501,18.2785,2968923.7546734,0
+TRN.US,D,20181217,000000,18.1267,18.6859,17.588,18.0601,3002734.1265179,0
+TRN.US,D,20181218,000000,18.3656,18.5645,18.2335,18.3206,3539644.3017802,0
+TRN.US,D,20181219,000000,18.6957,19.0267,17.828,17.8838,2759684.8090566,0
+TRN.US,D,20181220,000000,17.9093,18.1953,17.5078,17.6752,2848726.0039584,0
+TRN.US,D,20181221,000000,17.7251,17.733,17.1326,17.2815,4548368.0460643,0
+TRN.US,D,20181224,000000,16.9241,17.1591,16.5636,16.9241,1282846.9091715,0
+TRN.US,D,20181226,000000,17.0278,17.9093,16.9691,17.8593,2635632.4390581,0
+TRN.US,D,20181227,000000,17.4206,18.0052,17.3824,18.0052,2425278.46185,0
+TRN.US,D,20181228,000000,18.1365,18.348,17.7359,17.8241,1419444.4056644,0
+TRN.US,D,20181231,000000,17.8593,18.015,17.399,17.9651,2413878.999683,0
+TRN.US,D,20190102,000000,17.5802,18.302,17.5626,18.2335,2146632.8840337,0
+TRN.US,D,20190103,000000,18.0601,18.1727,17.544,17.6674,1264810.3541986,0
+TRN.US,D,20190104,000000,17.9964,18.54,17.9964,18.4332,1663218.6978783,0
+TRN.US,D,20190107,000000,18.4714,19.2461,18.0238,18.8954,4211172.0776967,0
+TRN.US,D,20190108,000000,19.1413,19.3058,18.7397,19.1237,2237357.8583257,0
+TRN.US,D,20190109,000000,19.3685,19.8376,18.7848,18.9856,2515144.698442,0
+TRN.US,D,20190110,000000,18.7926,19.3058,18.7221,19.0179,2367154.8874205,0
+TRN.US,D,20190111,000000,19.0805,19.1569,18.7975,19.0805,1674589.5694917,0
+TRN.US,D,20190114,000000,18.9748,19.2656,18.8856,19.0443,1786828.9353869,0
+TRN.US,D,20190115,000000,19.0355,19.1237,18.6761,18.9131,2114554.2828659,0
+TRN.US,D,20190116,000000,18.8944,19.2118,18.871,18.967,1524600.4618988,0
+TRN.US,D,20190117,000000,19.3959,19.6163,18.871,19.3959,1576928.3226718,0
+TRN.US,D,20190118,000000,19.5535,19.9845,19.5535,19.7642,1588926.1442826,0
+TRN.US,D,20190122,000000,19.6584,19.8778,19.294,19.4841,2017716.0355541,0
+TRN.US,D,20190123,000000,19.5811,19.6682,19.2568,19.3616,1744702.7968021,0
+TRN.US,D,20190124,000000,19.298,19.7112,19.298,19.5271,1006857.1895689,0
+TRN.US,D,20190125,000000,19.7828,19.9991,19.6496,19.7368,1160655.9884323,0
+TRN.US,D,20190128,000000,19.44,20.0893,19.3792,19.9405,2331956.852634,0
+TRN.US,D,20190129,000000,20.0639,20.246,19.9923,20.0736,1032914.4159249,0
+TRN.US,D,20190130,000000,20.291,20.5447,19.9659,20.3959,1274259.5321719,0
+TRN.US,D,20190131,000000,20.3684,20.6494,20.3273,20.5192,1377978.9130866,0
+TRN.US,D,20190201,000000,20.5359,20.8787,20.4575,20.669,1559390.060205,0
+TRN.US,D,20190204,000000,20.861,20.9923,20.4849,20.861,1390888.5691398,0
+TRN.US,D,20190205,000000,20.8885,21.0618,20.8219,20.9923,1297646.6050375,0
+TRN.US,D,20190206,000000,21.0618,21.2459,20.9237,20.9756,1390030.852531,0
+TRN.US,D,20190207,000000,20.8434,21.002,20.6592,20.9668,1022042.8579088,0
+TRN.US,D,20190208,000000,20.8169,20.9139,20.6397,20.8699,1341187.9760267,0
+TRN.US,D,20190211,000000,21.1872,21.2655,20.8885,21.1872,1530612.6468899,0
+TRN.US,D,20190212,000000,21.3889,21.7473,21.3174,21.6337,3020019.1583669,0
+TRN.US,D,20190213,000000,21.6866,22.0911,21.67,21.9657,2093918.0296955,0
+TRN.US,D,20190214,000000,21.8267,22.1871,21.7307,21.7659,3016697.5486903,0
+TRN.US,D,20190215,000000,21.8972,22.38,21.81,22.3535,2409590.4166392,0
+TRN.US,D,20190219,000000,22.2909,22.6258,22.2145,22.4691,2628706.3774423,0
+TRN.US,D,20190220,000000,22.5464,23.0547,22.5102,22.8099,3090596.9821738,0
+TRN.US,D,20190221,000000,22.7394,23.371,21.8883,21.9579,3979252.6543254,0
+TRN.US,D,20190222,000000,22.0979,22.1871,20.9393,21.3791,4055708.9001758,0
+TRN.US,D,20190225,000000,21.3527,21.476,20.861,20.9844,3541847.8165917,0
+TRN.US,D,20190226,000000,20.7386,20.9805,20.5907,20.7386,3303124.8625487,0
+TRN.US,D,20190227,000000,20.6955,20.7738,20.4703,20.5986,2412534.2225714,0
+TRN.US,D,20190228,000000,20.4928,20.6397,20.3518,20.5447,3192041.3718929,0
+TRN.US,D,20190301,000000,20.6592,20.765,20.3959,20.6494,4693943.9974868,0
+TRN.US,D,20190304,000000,20.721,20.9237,20.3087,20.3273,2326095.7891408,0
+TRN.US,D,20190305,000000,20.3684,20.5192,20.2871,20.3087,1894440.7159595,0
+TRN.US,D,20190306,000000,20.246,20.2734,19.6985,19.7828,2542624.3048409,0
+TRN.US,D,20190307,000000,19.7034,19.8964,19.5967,19.6956,2477755.4019383,0
+TRN.US,D,20190308,000000,19.6163,19.8523,19.5056,19.8337,2135882.8358706,0
+TRN.US,D,20190311,000000,19.4919,19.7544,19.2559,19.7201,1955998.2200976,0
+TRN.US,D,20190312,000000,19.7456,19.8866,19.5761,19.8611,1625407.6907086,0
+TRN.US,D,20190313,000000,19.9923,20.2685,19.913,20.1314,1670954.4848164,0
+TRN.US,D,20190314,000000,20.1314,20.1872,19.8699,19.913,1479529.4962907,0
+TRN.US,D,20190315,000000,19.9218,20.0639,19.4919,19.5271,3190010.4214943,0
+TRN.US,D,20190318,000000,19.6163,19.9571,19.5535,19.9316,1725980.0685422,0
+TRN.US,D,20190319,000000,20.0639,20.15,19.6956,19.7112,1780985.230444,0
+TRN.US,D,20190320,000000,19.6956,19.9571,19.3126,19.7456,1908864.6502636,0
+TRN.US,D,20190321,000000,19.6163,20.1824,19.5625,20.15,1368679.8355199,0
+TRN.US,D,20190322,000000,19.1775,19.5535,18.0552,18.394,5033898.9542792,0
+TRN.US,D,20190325,000000,18.3069,18.6839,18.1012,18.4763,2306639.9173986,0
+TRN.US,D,20190326,000000,18.8328,18.9131,18.4528,18.8328,2047526.7931646,0
+TRN.US,D,20190327,000000,18.9131,19.0091,18.6311,18.9131,1410351.5885203,0
+TRN.US,D,20190328,000000,18.921,19.1149,18.7329,19.0012,1680640.5559483,0
+TRN.US,D,20190329,000000,19.1853,19.1853,18.9336,19.0707,1527255.2990212,0
+TRN.US,D,20190401,000000,19.2823,19.5535,19.1726,19.4224,1652574.8432,0
+TRN.US,D,20190402,000000,19.4576,19.6398,19.3078,19.5889,1420180.6124202,0
+TRN.US,D,20190403,000000,19.7994,19.8778,19.5359,19.6878,1745598.2937854,0
+TRN.US,D,20190404,000000,19.7201,20.0639,19.6496,20.0276,1703349.6242565,0
+TRN.US,D,20190405,000000,20.1872,20.4321,19.9991,20.2029,1422358.5999517,0
+TRN.US,D,20190408,000000,20.1069,20.2871,19.9923,20.1872,1177715.3591259,0
+TRN.US,D,20190409,000000,20.0541,20.1148,19.5811,19.6398,1249836.0517373,0
+TRN.US,D,20190410,000000,19.7279,20.0187,19.5271,19.9757,906968.94283989,0
+TRN.US,D,20190411,000000,20.0187,20.3224,19.8699,20.291,1101285.6616466,0
+TRN.US,D,20190412,000000,20.4937,20.769,20.4683,20.6182,1320839.6705749,0
+TRN.US,D,20190415,000000,20.5653,20.6622,20.3273,20.5114,742551.81657823,0
+TRN.US,D,20190416,000000,20.5839,20.8532,20.5035,20.769,1106896.5577956,0
+TRN.US,D,20190417,000000,20.9981,21.0412,20.6348,20.8121,950987.16341989,0
+TRN.US,D,20190418,000000,20.9531,21.0167,20.769,20.9286,1190023.5924616,0
+TRN.US,D,20190422,000000,20.7778,20.8835,20.6524,20.8571,898462.23204512,0
+TRN.US,D,20190423,000000,20.8747,21.1578,20.769,21.051,974591.72871133,0
+TRN.US,D,20190424,000000,21.096,21.3517,20.9815,21.191,1457217.6324597,0
+TRN.US,D,20190425,000000,20.5212,20.8913,18.5488,18.6369,4903816.0196481,0
+TRN.US,D,20190426,000000,18.6115,19.0707,18.5224,19.0091,1939378.9397115,0
+TRN.US,D,20190429,000000,19.0884,19.247,19.0091,19.0531,1516903.4764264,0
+TRN.US,D,20190430,000000,19.0091,19.203,18.8132,19.0619,1785925.269674,0
+TRN.US,D,20190501,000000,19.1149,19.4468,18.92,19.1413,1377212.0735948,0
+TRN.US,D,20190502,000000,19.0443,19.2294,18.8494,19.0707,1399230.8842512,0
+TRN.US,D,20190503,000000,19.1785,19.6731,19.0707,19.6545,1255932.9872979,0
+TRN.US,D,20190506,000000,19.1589,19.6907,19.0884,19.6633,1262642.5775791,0
+TRN.US,D,20190507,000000,19.389,19.5311,19.0805,19.2666,1326120.7542661,0
+TRN.US,D,20190508,000000,19.203,19.3352,19.0169,19.0345,960272.96680097,0
+TRN.US,D,20190509,000000,18.7878,19.1149,18.6291,19.0091,1008458.2605719,0
+TRN.US,D,20190510,000000,18.869,19.1942,18.6643,19.0805,1083061.2258927,0
+TRN.US,D,20190513,000000,18.5762,18.7603,18.0895,18.3372,1389414.1134456,0
+TRN.US,D,20190514,000000,18.443,18.7701,18.3519,18.5576,1053390.3577768,0
+TRN.US,D,20190515,000000,18.3372,18.7133,18.2922,18.6369,1041626.3660511,0
+TRN.US,D,20190516,000000,18.7799,19.0855,18.6996,18.9024,1505828.7212613,0
+TRN.US,D,20190517,000000,18.5939,18.7349,18.3813,18.5028,1341456.5230125,0
+TRN.US,D,20190520,000000,18.2765,18.4959,18.2393,18.4244,957914.24612687,0
+TRN.US,D,20190521,000000,18.5224,18.7701,18.4332,18.7084,799550.1485042,0
+TRN.US,D,20190522,000000,18.5762,18.5939,18.2922,18.4332,832570.19575922,0
+TRN.US,D,20190523,000000,18.1688,18.1688,17.8113,18.0444,1169422.0563921,0
+TRN.US,D,20190524,000000,18.2765,18.2922,17.8936,18.1169,680651.2257967,0
+TRN.US,D,20190528,000000,18.159,18.2667,17.828,17.8525,1013013.3484192,0
+TRN.US,D,20190529,000000,17.6831,17.6997,17.3383,17.4725,1257317.5869664,0
+TRN.US,D,20190530,000000,17.4813,17.7193,17.3745,17.4167,895954.43205568,0
+TRN.US,D,20190531,000000,17.1787,17.2159,16.9407,17.0464,1367806.8025432,0
+TRN.US,D,20190603,000000,17.0641,17.3814,16.9505,17.3569,1292547.2755802,0
+TRN.US,D,20190604,000000,17.6331,17.9112,17.5576,17.8858,1296468.2657916,0
+TRN.US,D,20190605,000000,17.9758,18.0816,17.6468,17.9846,1659347.7411357,0
+TRN.US,D,20190606,000000,17.9916,18.0268,17.6037,17.7447,1139356.0259813,0
+TRN.US,D,20190607,000000,17.8691,17.972,17.6654,17.8241,1191448.0146869,0
+TRN.US,D,20190610,000000,17.967,18.2305,17.967,18.1688,1156067.2045753,0
+TRN.US,D,20190611,000000,18.3558,18.4528,17.8818,17.9298,943411.68780035,0
+TRN.US,D,20190612,000000,17.8858,17.8858,17.5694,17.6654,1219470.8416046,0
+TRN.US,D,20190613,000000,17.7095,17.8427,17.5596,17.7281,1281852.3663419,0
+TRN.US,D,20190614,000000,17.6654,17.6654,16.9632,17.0994,1647618.4665108,0
+TRN.US,D,20190617,000000,17.0906,17.2061,16.9407,16.976,1543626.4542454,0
+TRN.US,D,20190618,000000,17.1336,17.6733,17.019,17.5596,1239188.1126942,0
+TRN.US,D,20190619,000000,17.5772,17.6556,17.4245,17.6037,1122969.5543891,0
+TRN.US,D,20190620,000000,17.9024,17.967,17.7193,17.8858,1249064.1067894,0
+TRN.US,D,20190621,000000,17.7967,18.3558,17.7879,17.9758,2330932.6981595,0
+TRN.US,D,20190624,000000,17.9846,18.0092,17.3618,17.3814,1222263.5260392,0
+TRN.US,D,20190625,000000,17.3569,17.5939,17.2757,17.4882,1551459.2448476,0
+TRN.US,D,20190626,000000,17.5596,17.638,17.4637,17.5224,1397368.4139007,0
+TRN.US,D,20190627,000000,17.6556,17.9916,17.6282,17.8936,1095919.8273858,0
+TRN.US,D,20190628,000000,17.9484,18.3735,17.921,18.347,3639143.5127616,0
+TRN.US,D,20190701,000000,18.6996,18.7603,17.9572,18.1688,1410317.8925106,0
+TRN.US,D,20190702,000000,17.9846,18.0728,17.4813,17.6214,1865941.0394509,0
+TRN.US,D,20190703,000000,17.6282,17.6831,17.3432,17.496,865643.33975668,0
+TRN.US,D,20190705,000000,17.4069,17.967,17.3745,17.9298,845503.33690994,0
+TRN.US,D,20190708,000000,17.8241,18.0092,17.7702,17.7967,1051888.3326202,0
+TRN.US,D,20190709,000000,17.6654,17.7193,17.1601,17.5508,1152158.4674583,0
+TRN.US,D,20190710,000000,17.6253,17.7359,17.3207,17.3481,1026725.5821562,0
+TRN.US,D,20190711,000000,17.4245,17.4245,17.0828,17.2159,1155160.475589,0
+TRN.US,D,20190712,000000,17.2247,17.7535,17.2247,17.733,1070427.2644639,0
+TRN.US,D,20190715,000000,17.7409,17.7409,17.3579,17.6497,1452060.1008038,0
+TRN.US,D,20190716,000000,17.6781,18.1316,17.5626,18.0424,1318059.2392348,0
+TRN.US,D,20190717,000000,17.974,18.0326,17.401,17.401,1347700.4957061,0
+TRN.US,D,20190718,000000,17.4186,17.5714,17.2845,17.3579,923694.41671079,0
+TRN.US,D,20190719,000000,17.4265,17.7575,17.3628,17.5538,636711.62923915,0
+TRN.US,D,20190722,000000,17.5714,17.8485,17.4832,17.6066,891532.08606454,0
+TRN.US,D,20190723,000000,17.7927,18.0885,17.6948,17.9642,1053343.3875815,0
+TRN.US,D,20190724,000000,17.8211,18.5517,17.7409,18.4646,1981052.7348942,0
+TRN.US,D,20190725,000000,17.8387,18.0424,16.2238,16.3227,4210977.0492774,0
+TRN.US,D,20190726,000000,16.3394,16.6704,16.2376,16.5548,2750249.9263602,0
+TRN.US,D,20190729,000000,16.4833,16.9377,16.358,16.9103,2391133.1720915,0
+TRN.US,D,20190730,000000,16.6176,17.4872,16.6176,17.4656,2036726.7115327,0
+TRN.US,D,20190731,000000,17.4088,17.8828,17.4088,17.4832,2178547.0895182,0
+TRN.US,D,20190801,000000,17.7409,18.0258,17.3491,17.4362,2660803.3582518,0
+TRN.US,D,20190802,000000,17.3579,17.539,17.164,17.3912,1958434.5437029,0
+TRN.US,D,20190805,000000,17.0171,17.1963,16.6968,16.8585,2469589.7356046,0
+TRN.US,D,20190806,000000,17.0004,17.2061,16.8134,17.1963,1466981.3065228,0
+TRN.US,D,20190807,000000,16.8829,17.3217,16.8036,17.2404,1251354.4143531,0
+TRN.US,D,20190808,000000,17.2845,17.6409,17.2845,17.5978,1519687.9921313,0
+TRN.US,D,20190809,000000,17.5068,17.544,16.8829,16.8907,1138188.9187386,0
+TRN.US,D,20190812,000000,16.7673,16.8487,16.2424,16.2512,1235927.7684897,0
+TRN.US,D,20190813,000000,16.2512,16.7673,16.072,16.2336,1022093.9124688,0
+TRN.US,D,20190814,000000,15.885,15.9565,15.1877,15.2621,1349994.8876345,0
+TRN.US,D,20190815,000000,15.2151,15.2866,14.5207,14.7264,2060036.181467,0
+TRN.US,D,20190816,000000,14.8146,15.172,14.7166,15.1279,1122222.11563,0
+TRN.US,D,20190819,000000,15.3777,15.4472,15.2072,15.3502,1010085.8799461,0
+TRN.US,D,20190820,000000,15.3326,15.3777,15.0045,15.0917,670472.98870603,0
+TRN.US,D,20190821,000000,15.2866,15.3326,15.1181,15.172,882939.60360888,0
+TRN.US,D,20190822,000000,15.2072,15.4257,15.0819,15.2621,896065.73099658,0
+TRN.US,D,20190823,000000,15.1093,15.1093,14.3904,14.5207,1392274.1898994,0
+TRN.US,D,20190826,000000,14.7166,14.7705,14.5384,14.6461,1093291.5386346,0
+TRN.US,D,20190827,000000,14.7519,14.8322,14.4933,14.5481,889071.25627035,0
+TRN.US,D,20190828,000000,14.4933,14.8821,14.3592,14.796,744389.78073987,0
+TRN.US,D,20190829,000000,15.0281,15.4384,15.0123,15.4041,1082058.5143334,0
+TRN.US,D,20190830,000000,15.5912,15.6548,15.3777,15.5814,985127.34772231,0
+TRN.US,D,20190903,000000,15.3865,15.4835,14.6627,14.8322,1151871.5408308,0
+TRN.US,D,20190904,000000,15.1093,15.3278,14.9947,15.2444,888573.9848555,0
+TRN.US,D,20190905,000000,15.5461,15.9917,15.3679,15.8213,1243561.4463077,0
+TRN.US,D,20190906,000000,15.9917,16.5166,15.9917,16.2238,1618365.2246959,0
+TRN.US,D,20190909,000000,16.3492,17.0004,16.3443,16.974,3016155.3492627,0
+TRN.US,D,20190910,000000,16.8907,17.5763,16.8575,17.544,2449403.7836538,0
+TRN.US,D,20190911,000000,17.6781,18.0846,17.2325,18.0522,1729236.328382,0
+TRN.US,D,20190912,000000,18.0072,18.0326,17.4558,17.8211,1436568.1051036,0
+TRN.US,D,20190913,000000,17.9544,18.2393,17.6869,17.8485,1230711.0135442,0
+TRN.US,D,20190916,000000,17.8828,18.3196,17.8211,18.0973,1431259.4519501,0
+TRN.US,D,20190917,000000,18.1071,18.159,17.5694,17.8387,1135708.6882117,0
+TRN.US,D,20190918,000000,17.7144,17.7927,17.4558,17.6321,1156698.2389376,0
+TRN.US,D,20190919,000000,17.6419,17.8662,17.4558,17.6497,1168445.893204,0
+TRN.US,D,20190920,000000,17.6869,17.8123,17.3129,17.3491,7041603.1906084,0
+TRN.US,D,20190923,000000,17.1963,17.8153,17.1689,17.6595,1229207.9672966,0
+TRN.US,D,20190924,000000,17.6497,17.733,16.9143,17.0073,1449695.2535825,0
+TRN.US,D,20190925,000000,16.9377,17.7241,16.9377,17.544,1235563.238931,0
+TRN.US,D,20190926,000000,17.5068,17.7241,17.3755,17.5812,1388584.9873905,0
+TRN.US,D,20190927,000000,17.6781,17.9896,17.589,17.6419,1032123.0702441,0
+TRN.US,D,20190930,000000,17.7144,17.8387,17.5342,17.5538,1243378.6709827,0
+TRN.US,D,20191001,000000,17.6948,17.8828,16.2591,16.358,1172356.6725035,0
+TRN.US,D,20191002,000000,16.1533,16.3227,15.599,15.9124,1882658.3445922,0
+TRN.US,D,20191003,000000,15.8585,15.8771,15.3042,15.5549,1737112.0048146,0
+TRN.US,D,20191004,000000,15.5461,15.5814,14.7616,15.0457,2342051.3602462,0
+TRN.US,D,20191007,000000,14.9203,15.0457,14.5648,14.6804,2132063.9547791,0
+TRN.US,D,20191008,000000,14.4678,14.5384,14.2974,14.3504,1586211.0627794,0
+TRN.US,D,20191009,000000,14.4678,14.5295,14.3141,14.458,1170454.3795961,0
+TRN.US,D,20191010,000000,14.5737,15.1975,14.5129,15.1367,1781713.2684703,0
+TRN.US,D,20191011,000000,15.3062,15.7664,15.3062,15.5147,1996982.7787197,0
+TRN.US,D,20191014,000000,15.3708,15.5716,15.2356,15.4511,1600404.230472,0
+TRN.US,D,20191015,000000,15.4159,16.118,15.2798,16.0368,1201006.4494186,0
+TRN.US,D,20191016,000000,16.0652,16.4608,15.9691,16.2708,1228147.0535388,0
+TRN.US,D,20191017,000000,16.452,16.6949,16.2532,16.4873,1109576.922198,0
+TRN.US,D,20191018,000000,16.3247,16.4961,16.172,16.262,1002519.5941474,0
+TRN.US,D,20191021,000000,16.4157,16.7752,16.4157,16.5607,1290874.728193,0
+TRN.US,D,20191022,000000,16.5313,16.6851,16.164,16.6772,1619341.387884,0
+TRN.US,D,20191023,000000,16.6772,16.8389,16.3521,16.6674,1497664.0760189,0
+TRN.US,D,20191024,000000,16.7654,17.3246,15.7929,16.8575,3609660.5254265,0
+TRN.US,D,20191025,000000,16.7566,17.5694,16.7566,17.2971,2414604.9955268,0
+TRN.US,D,20191028,000000,17.3716,17.7565,17.3442,17.7134,1728122.3178817,0
+TRN.US,D,20191029,000000,17.587,18.019,17.5508,17.7927,1751081.5535342,0
+TRN.US,D,20191030,000000,17.7565,17.9846,17.541,17.9758,2672440.7346685,0
+TRN.US,D,20191031,000000,17.9758,17.9758,17.5508,17.8211,2789882.5602323,0
+TRN.US,D,20191101,000000,17.9758,18.7133,17.9279,18.6947,2522055.4436897,0
+TRN.US,D,20191104,000000,19.1726,19.8836,19.1481,19.6309,3114044.2994203,0
+TRN.US,D,20191105,000000,19.7044,20.0648,19.4919,19.6045,1898013.5140715,0
+TRN.US,D,20191106,000000,19.5331,19.6309,19.2255,19.4341,961451.30604682,0
+TRN.US,D,20191107,000000,19.678,19.9737,19.3979,19.4517,1461875.8505182,0
+TRN.US,D,20191108,000000,19.2157,19.3714,18.9562,19.1443,1322769.5329447,0
+TRN.US,D,20191111,000000,18.9288,19.5535,18.867,19.5154,1880083.1525835,0
+TRN.US,D,20191112,000000,19.4782,19.6045,19.298,19.4341,1569704.1024254,0
+TRN.US,D,20191113,000000,19.2157,19.3518,19.0639,19.1187,1058477.4341397,0
+TRN.US,D,20191114,000000,19.154,19.2814,18.8572,18.966,819902.53832074,0
+TRN.US,D,20191115,000000,19.1354,19.3156,18.9288,19.0913,707939.888141,0
+TRN.US,D,20191118,000000,19.0551,19.0551,18.7495,18.9288,754596.60838417,0
+TRN.US,D,20191119,000000,19.0639,19.1325,18.8622,18.9924,616003.89968471,0
+TRN.US,D,20191120,000000,18.9366,19.0502,18.7133,18.8034,980981.71744662,0
+TRN.US,D,20191121,000000,18.8386,19.0727,18.7574,18.8103,900396.17877964,0
+TRN.US,D,20191122,000000,18.92,19.2255,18.8916,19.1824,686500.0361955,0
+TRN.US,D,20191125,000000,19.2529,19.487,19.1824,19.3714,1164651.5183014,0
+TRN.US,D,20191126,000000,19.3078,19.5419,19.0953,19.154,1022478.8638516,0
+TRN.US,D,20191127,000000,19.1726,19.3332,19.0825,19.2892,716520.11750224,0
+TRN.US,D,20191129,000000,19.154,19.2627,18.9014,18.9562,529072.27920407,0
+TRN.US,D,20191202,000000,19.0277,19.298,18.7221,18.7397,878389.62121763,0
+TRN.US,D,20191203,000000,18.4234,18.4802,18.1903,18.4518,742712.12789678,0
+TRN.US,D,20191204,000000,18.5498,18.8298,18.4969,18.5038,846126.2025425,0
+TRN.US,D,20191205,000000,18.6046,18.7045,18.442,18.5233,631575.54049858,0
+TRN.US,D,20191206,000000,18.92,19.2862,18.92,19.154,884433.46003582,0
+TRN.US,D,20191209,000000,19.1275,19.3881,19.1001,19.1903,892864.61008173,0
+TRN.US,D,20191210,000000,19.1824,19.3616,19.1001,19.2814,1289988.4210306,0
+TRN.US,D,20191211,000000,19.4605,20.4252,19.4067,20.4066,2315676.5745267,0
+TRN.US,D,20191212,000000,20.3968,20.8483,20.3077,20.723,1422900.7993794,0
+TRN.US,D,20191213,000000,20.6583,20.9453,20.3429,20.5055,1072643.0323698,0
+TRN.US,D,20191216,000000,20.5878,20.6946,20.2616,20.2714,1281281.5763605,0
+TRN.US,D,20191217,000000,20.2714,20.3615,20.105,20.1637,944430.73681886,0
+TRN.US,D,20191218,000000,20.1637,20.5055,20.0099,20.4252,1536441.0354646,0
+TRN.US,D,20191219,000000,20.4507,20.5829,20.2979,20.3263,2031055.5710028,0
+TRN.US,D,20191220,000000,20.4957,20.5878,20.2088,20.3077,3399291.2318504,0
+TRN.US,D,20191223,000000,20.3615,20.767,20.2,20.7318,735683.95716092,0
+TRN.US,D,20191224,000000,20.6778,20.7318,20.5241,20.5682,235602.49933306,0
+TRN.US,D,20191226,000000,20.6778,20.7318,20.529,20.7034,456132.6714495,0
+TRN.US,D,20191227,000000,20.7934,20.8121,20.4066,20.4429,622516.41936411,0
+TRN.US,D,20191230,000000,20.387,20.4341,20.0374,20.055,1131090.2927099,0
+TRN.US,D,20191231,000000,20.0001,20.244,19.9297,19.9561,1235288.5653979,0
+TRN.US,D,20200102,000000,20.1353,20.1726,19.678,19.9483,1337405.8542185,0
+TRN.US,D,20200103,000000,19.5947,19.9022,19.5507,19.866,691882.2079155,0
+TRN.US,D,20200106,000000,19.6956,19.7573,19.5595,19.7298,1225883.2943464,0
+TRN.US,D,20200107,000000,19.678,19.7122,19.2716,19.3979,893127.03052036,0
+TRN.US,D,20200108,000000,19.3979,19.5731,19.3156,19.3254,1221388.45088,0
+TRN.US,D,20200109,000000,19.4341,19.4958,19.0463,19.1726,1288124.9295891,0
+TRN.US,D,20200110,000000,19.2441,19.2441,19.0101,19.0913,1124742.1687139,0
+TRN.US,D,20200113,000000,19.1991,19.298,18.92,19.2627,1089271.5025767,0
+TRN.US,D,20200114,000000,18.8162,19.3342,18.7349,19.1266,1351560.2204455,0
+TRN.US,D,20200115,000000,18.9268,19.0893,18.6428,18.8162,1031267.3958178,0
+TRN.US,D,20200116,000000,19.1079,19.5625,19.0619,19.5438,1356938.3078007,0
+TRN.US,D,20200117,000000,19.4351,19.5625,18.917,19.0081,1235069.0307897,0
+TRN.US,D,20200121,000000,18.9072,18.9895,18.1257,18.5351,1179031.5456838,0
+TRN.US,D,20200122,000000,18.7349,18.8974,18.4988,18.6623,1051248.1084372,0
+TRN.US,D,20200123,000000,18.5527,19.0345,18.3079,18.963,1313789.0358327,0
+TRN.US,D,20200124,000000,18.9895,19.0893,18.6623,18.9072,846207.88983856,0
+TRN.US,D,20200127,000000,18.444,19.0981,18.3804,18.917,1060374.621591,0
+TRN.US,D,20200128,000000,19.0619,19.1717,18.9072,19.0345,610025.41070339,0
+TRN.US,D,20200129,000000,19.1345,19.3528,19.0707,19.0893,746761.77559959,0
+TRN.US,D,20200130,000000,18.9346,19.2343,18.8348,19.1619,843799.13569562,0
+TRN.US,D,20200131,000000,19.0169,19.1266,18.4773,18.4812,1366752.0153326,0
+TRN.US,D,20200203,000000,18.6183,18.8534,18.4812,18.6987,1113788.9234017,0
+TRN.US,D,20200204,000000,19.0893,19.4801,18.9758,19.2343,801348.290109,0
+TRN.US,D,20200205,000000,19.5438,19.725,19.4439,19.6819,751703.85701199,0
+TRN.US,D,20200206,000000,19.8346,19.8346,19.3078,19.4077,784552.36094524,0
+TRN.US,D,20200207,000000,19.2157,19.2529,18.9268,19.1177,680921.81496493,0
+TRN.US,D,20200210,000000,19.1079,19.4939,19.0531,19.298,703093.78930149,0
+TRN.US,D,20200211,000000,19.389,19.818,19.3802,19.6535,553957.29286144,0
+TRN.US,D,20200212,000000,19.961,20.199,19.8523,20.0071,1323381.166574,0
+TRN.US,D,20200213,000000,19.8435,20.0071,19.7818,19.9453,889369.41490101,0
+TRN.US,D,20200214,000000,19.9169,19.9885,19.4312,19.6437,627710.71030314,0
+TRN.US,D,20200218,000000,19.5349,20.0383,19.4537,20.0364,844217.783088,0
+TRN.US,D,20200219,000000,20.0629,20.3175,19.8797,20.0629,1717043.4783518,0
+TRN.US,D,20200220,000000,21.3164,22.3976,20.672,21.1803,3048165.53732,0
+TRN.US,D,20200221,000000,21.1803,21.3801,20.6524,20.7709,1551352.0302714,0
+TRN.US,D,20200224,000000,19.8082,20.0727,19.5977,19.8435,1781729.6059295,0
+TRN.US,D,20200225,000000,20.0893,20.1628,18.9532,18.9983,1702182.5170138,0
+TRN.US,D,20200226,000000,19.2814,19.3714,18.9072,19.1433,2506125.3998643,0
+TRN.US,D,20200227,000000,18.6525,19.3528,17.8544,18.6085,1885136.5329368,0
+TRN.US,D,20200228,000000,17.9632,19.0707,17.9161,18.4988,2786984.7034041,0
+TRN.US,D,20200302,000000,18.5713,19.1177,18.0856,19.0893,2078183.0142896,0
+TRN.US,D,20200303,000000,19.0493,19.6261,18.444,18.8886,3077055.2706673,0
+TRN.US,D,20200304,000000,19.1815,19.7818,18.7995,19.725,1284610.3336755,0
+TRN.US,D,20200305,000000,19.0981,19.5713,18.9983,19.2814,2067784.2214995,0
+TRN.US,D,20200306,000000,18.4538,19.1079,18.1345,18.4078,1812530.8220049,0
+TRN.US,D,20200309,000000,16.7703,16.8535,15.3992,15.6078,2416039.6286642,0
+TRN.US,D,20200310,000000,16.2708,16.2708,14.3768,15.745,2356331.3206909,0
+TRN.US,D,20200311,000000,15.316,15.645,14.935,15.5529,2203556.6763021,0
+TRN.US,D,20200312,000000,14.5217,15.4168,13.8342,14.6353,2213318.3081827,0
+TRN.US,D,20200313,000000,15.5177,16.3531,14.698,16.2708,2307828.4675566,0
+TRN.US,D,20200316,000000,14.7891,15.0849,14.273,14.9252,2279108.2353485,0
+TRN.US,D,20200317,000000,15.1083,16.0083,14.3944,15.9085,3118008.1754622,0
+TRN.US,D,20200318,000000,14.6892,15.7548,13.8538,14.6353,2096742.3679573,0
+TRN.US,D,20200319,000000,14.3532,15.9799,14.2083,15.5177,1653251.8266662,0
+TRN.US,D,20200320,000000,15.6626,16.0446,14.463,14.7078,1736619.8388557,0
+TRN.US,D,20200323,000000,14.509,14.8254,13.6903,13.891,1572790.8611258,0
+TRN.US,D,20200324,000000,14.5443,15.1886,14.316,14.7078,1329103.361664,0
+TRN.US,D,20200325,000000,14.6167,16.4814,14.2446,15.745,2253827.0383053,0
+TRN.US,D,20200326,000000,15.9437,16.9348,15.4257,15.8174,2336178.0436586,0
+TRN.US,D,20200327,000000,15.1534,15.3258,14.4728,14.4992,2423177.0561585,0
+TRN.US,D,20200330,000000,14.4082,14.7714,13.8166,14.4894,1853154.9354331,0
+TRN.US,D,20200331,000000,14.3718,14.935,14.1731,14.6089,2214574.2503599,0
+TRN.US,D,20200401,000000,13.8166,14.1163,13.4346,13.799,1054606.477397,0
+TRN.US,D,20200402,000000,13.7255,14.7891,13.5708,14.6627,1998337.7667432,0
+TRN.US,D,20200403,000000,14.6167,14.7166,13.2065,13.4082,1855000.0472331,0
+TRN.US,D,20200406,000000,14.1809,14.6892,13.8724,14.4434,1089393.0124296,0
+TRN.US,D,20200407,000000,15.1269,15.6803,14.9438,15.172,1391388.9038282,0
+TRN.US,D,20200408,000000,15.4531,16.1808,15.172,15.9799,895164.10746618,0
+TRN.US,D,20200409,000000,16.3981,16.9642,15.5099,15.8086,1349981.6134489,0
+TRN.US,D,20200413,000000,15.598,15.6881,15.0173,15.6352,1756035.888041,0
+TRN.US,D,20200414,000000,16.0681,16.4726,15.5333,15.7459,2939998.283134,0
+TRN.US,D,20200415,000000,14.983,15.1025,14.3396,14.5325,1302999.1651126,0
+TRN.US,D,20200416,000000,14.4688,14.5971,14.1094,14.4776,920136.93496682,0
+TRN.US,D,20200417,000000,14.9458,15.3032,14.4776,14.8645,1162699.1919253,0
+TRN.US,D,20200420,000000,14.4855,14.697,14.32,14.4688,971106.74444262,0
+TRN.US,D,20200421,000000,14.082,14.7068,14.082,14.5599,908528.14910368,0
+TRN.US,D,20200422,000000,14.983,15.0877,14.2935,14.4306,589118.56836477,0
+TRN.US,D,20200423,000000,14.5599,15.1123,14.2935,14.9262,755917.90039814,0
+TRN.US,D,20200424,000000,15.1661,15.2944,14.8165,15.2122,595169.55482135,0
+TRN.US,D,20200427,000000,15.3973,16.0123,15.3268,15.8468,747879.87046458,0
+TRN.US,D,20200428,000000,16.0583,16.3159,15.7175,16.0583,1054810.6956372,0
+TRN.US,D,20200429,000000,16.545,16.9691,16.4451,16.591,1277565.8254804,0
+TRN.US,D,20200430,000000,16.1318,18.0718,15.6724,17.732,3440801.6524409,0
+TRN.US,D,20200501,000000,17.3638,17.4362,16.6646,17.2081,4279775.111121,0
+TRN.US,D,20200504,000000,16.9123,17.022,16.169,16.7106,3116185.5276686,0
+TRN.US,D,20200505,000000,17.9886,17.9886,16.9407,16.9691,2631355.0880176,0
+TRN.US,D,20200506,000000,17.1414,17.2883,16.6008,16.8771,1954124.5177438,0
+TRN.US,D,20200507,000000,17.0798,17.2883,16.3619,16.5078,1378837.6507866,0
+TRN.US,D,20200508,000000,16.8222,17.4832,16.6832,17.4656,802693.06722061,0
+TRN.US,D,20200511,000000,17.2609,17.7673,17.0054,17.6566,821573.04352542,0
+TRN.US,D,20200512,000000,17.7232,17.9562,17.2883,17.3638,2145897.6983691,0
+TRN.US,D,20200513,000000,17.2443,17.2443,16.4628,16.6929,1987963.4801419,0
+TRN.US,D,20200514,000000,16.26,16.499,15.7459,16.4726,2203765.9999982,0
+TRN.US,D,20200515,000000,16.2228,17.116,16.1406,16.7204,1279648.8515302,0
+TRN.US,D,20200518,000000,17.5186,18.2363,17.5186,18.0424,1433352.688912,0
+TRN.US,D,20200519,000000,17.8779,18.5576,17.8691,17.8691,1373001.0934822,0
+TRN.US,D,20200520,000000,18.2638,18.4116,18.0993,18.2452,1026269.1543894,0
+TRN.US,D,20200521,000000,18.1815,18.5674,18.1531,18.3921,798976.2952493,0
+TRN.US,D,20200522,000000,18.3744,18.5214,18.062,18.2736,785644.92853022,0
+TRN.US,D,20200526,000000,19.1001,19.1844,18.7055,18.9346,1510443.0323983,0
+TRN.US,D,20200527,000000,19.3214,19.5869,18.8622,19.5144,1429969.8137633,0
+TRN.US,D,20200528,000000,19.5331,19.7162,18.6399,18.7055,957140.25899658,0
+TRN.US,D,20200529,000000,18.4284,18.494,18.1531,18.3558,1368592.0216767,0
+TRN.US,D,20200601,000000,18.54,18.6693,18.2001,18.3744,930702.16562263,0
+TRN.US,D,20200602,000000,18.6595,19.2196,18.5116,19.156,1078615.394804,0
+TRN.US,D,20200603,000000,19.441,20.0844,19.3028,19.9737,956373.4195047,0
+TRN.US,D,20200604,000000,19.7348,20.673,19.5703,20.6182,1604642.7800469,0
+TRN.US,D,20200605,000000,21.1412,21.9138,20.6818,20.7454,1210913.0762498,0
+TRN.US,D,20200608,000000,20.9668,22.0137,20.9668,21.9951,1498852.6261767,0
+TRN.US,D,20200609,000000,21.6004,21.7473,21.1225,21.2146,1527204.2444612,0
+TRN.US,D,20200610,000000,21.0314,21.4525,20.5153,20.7376,1250990.9058855,0
+TRN.US,D,20200611,000000,19.7818,19.9238,19.2666,19.395,1323512.8873389,0
+TRN.US,D,20200612,000000,20.1764,20.2224,19.4136,20.1578,1120341.2656379,0
+TRN.US,D,20200615,000000,19.4322,20.5809,19.1942,20.3959,1026245.6692917,0
+TRN.US,D,20200616,000000,21.2802,21.573,20.7504,20.8385,1429055.9371386,0
+TRN.US,D,20200617,000000,20.8385,20.8845,20.387,20.6182,1079361.8124718,0
+TRN.US,D,20200618,000000,20.3684,20.9011,20.2774,20.5065,933461.15404749,0
+TRN.US,D,20200619,000000,20.6994,20.8385,20.0844,20.1118,1915986.7613899,0
+TRN.US,D,20200622,000000,20.0295,20.4849,19.8092,20.3772,657293.76457589,0
+TRN.US,D,20200623,000000,20.7454,20.8101,20.195,20.2312,1142475.4596,0
+TRN.US,D,20200624,000000,19.9189,20.0383,19.0267,19.0453,1370805.7474003,0
+TRN.US,D,20200625,000000,18.8622,19.5869,18.7593,19.5605,744943.21217077,0
+TRN.US,D,20200626,000000,19.4038,19.6711,18.7878,18.9905,1653071.0935237,0
+TRN.US,D,20200629,000000,19.2666,19.6241,19.1462,19.348,1178722.15505,0
+TRN.US,D,20200630,000000,19.2108,19.7074,19.0179,19.5703,782403.98505853,0
+TRN.US,D,20200701,000000,19.772,19.8346,18.963,18.9993,839525.86901981,0
+TRN.US,D,20200702,000000,19.201,19.6427,19.0218,19.201,820048.55436247,0
+TRN.US,D,20200706,000000,19.6339,19.8092,19.3303,19.7896,851772.83688352,0
+TRN.US,D,20200707,000000,19.5331,19.6525,18.8436,18.9072,889215.23012967,0
+TRN.US,D,20200708,000000,18.8524,19.1462,18.6399,18.8524,911690.4685529,0
+TRN.US,D,20200709,000000,18.825,18.9268,18.0895,18.1345,675956.24845491,0
+TRN.US,D,20200710,000000,18.6144,18.872,18.3744,18.7691,1466150.1382852,0
+TRN.US,D,20200713,000000,18.9434,19.2892,18.5214,19.0825,993442.09337132,0
+TRN.US,D,20200714,000000,19.1285,19.7122,18.7397,19.6868,893718.24232569,0
+TRN.US,D,20200715,000000,20.2136,20.4741,20.0569,20.2793,1039076.7013224,0
+TRN.US,D,20200716,000000,20.1588,20.4369,20.0383,20.3537,750200.81076424,0
+TRN.US,D,20200717,000000,20.3165,20.5192,19.9267,19.9267,644359.60233397,0
+TRN.US,D,20200720,000000,19.8248,19.9825,19.5281,19.6104,496313.6312965,0
+TRN.US,D,20200721,000000,19.8523,20.1676,19.6104,19.7308,986970.41733995,0
+TRN.US,D,20200722,000000,19.6104,19.8523,19.4899,19.7866,840861.4563106,0
+TRN.US,D,20200723,000000,18.015,18.5527,17.6341,18.2207,3234262.4719593,0
+TRN.US,D,20200724,000000,18.2109,18.7113,17.8721,17.9416,1545410.3005734,0
+TRN.US,D,20200727,000000,17.9416,18.1913,17.6341,18.0522,1408564.6789186,0
+TRN.US,D,20200728,000000,17.8848,18.6703,17.8848,18.3216,1508109.8390041,0
+TRN.US,D,20200729,000000,18.3412,19.1657,18.3314,19.0081,1732461.9554856,0
+TRN.US,D,20200730,000000,18.6095,18.822,18.1091,18.2559,1038848.9979845,0
+TRN.US,D,20200731,000000,18.1453,18.2755,17.6341,18.1169,1061668.3441424,0
+TRN.US,D,20200803,000000,18.1825,18.5057,18.0572,18.1825,1126190.0760368,0
+TRN.US,D,20200804,000000,18.062,18.3118,17.877,17.9602,1001822.1888572,0
+TRN.US,D,20200805,000000,18.1913,18.4048,18.0052,18.351,1103467.733543,0
+TRN.US,D,20200806,000000,18.2834,18.488,18.1727,18.2109,763981.45761173,0
+TRN.US,D,20200807,000000,18.2011,18.5909,18.015,18.5625,710073.96875091,0
+TRN.US,D,20200810,000000,18.6917,19.5839,18.6917,19.3881,868130.71792209,0
+TRN.US,D,20200811,000000,19.6868,19.9629,19.5271,19.5565,725248.40508763,0
+TRN.US,D,20200812,000000,19.7592,19.7592,19.1657,19.4537,568381.22716549,0
+TRN.US,D,20200813,000000,19.2402,19.5653,19.2118,19.4067,458027.81671839,0
+TRN.US,D,20200814,000000,19.1932,19.6486,19.1657,19.5369,461593.46719197,0
+TRN.US,D,20200817,000000,19.7034,19.7122,19.1755,19.3136,458744.62274143,0
+TRN.US,D,20200818,000000,19.1853,19.2823,18.8788,18.9248,530321.07374279,0
+TRN.US,D,20200819,000000,18.9248,19.3881,18.9248,19.1471,439642.04855482,0
+TRN.US,D,20200820,000000,18.8866,19.1383,18.8504,18.9248,541377.44926624,0
+TRN.US,D,20200821,000000,18.822,19.0169,18.6457,18.7662,580716.00887248,0
+TRN.US,D,20200824,000000,18.8954,19.2774,18.6829,19.2774,711633.1750147,0
+TRN.US,D,20200825,000000,19.4811,19.9727,19.1569,19.2206,837399.95713952,0
+TRN.US,D,20200826,000000,19.0913,19.3136,18.8954,19.1853,844429.14896658,0
+TRN.US,D,20200827,000000,19.3234,19.5741,19.2304,19.3606,771268.98551261,0
+TRN.US,D,20200828,000000,19.4615,19.5183,19.0551,19.3508,596305.00823676,0
+TRN.US,D,20200831,000000,19.2588,19.3322,18.9336,18.9895,581672.77132773,0
+TRN.US,D,20200901,000000,18.915,19.4351,18.7662,19.3704,443187.27720437,0
+TRN.US,D,20200902,000000,19.3881,19.4253,19.1423,19.3048,703212.23588079,0
+TRN.US,D,20200903,000000,19.3322,19.723,18.9983,19.0825,645217.31894273,0
+TRN.US,D,20200904,000000,19.4253,19.6486,19.0355,19.4253,740728.14769341,0
+TRN.US,D,20200908,000000,19.295,19.3322,18.8318,18.9248,915727.86316129,0
+TRN.US,D,20200909,000000,18.9895,19.1609,18.5821,18.8504,693899.8841285,0
+TRN.US,D,20200910,000000,18.8788,18.9288,17.9318,17.9514,913005.63401966,0
+TRN.US,D,20200911,000000,17.9514,18.2207,17.877,18.0522,998185.06199954,0
+TRN.US,D,20200914,000000,18.1355,18.2657,17.877,18.2657,1054635.0679506,0
+TRN.US,D,20200915,000000,18.2922,18.5351,18.1629,18.1825,693520.03820176,0
+TRN.US,D,20200916,000000,18.5155,19.2637,18.3764,18.7495,1782782.3509576,0
+TRN.US,D,20200917,000000,18.5351,19.4949,18.4978,19.1197,1740913.5273555,0
+TRN.US,D,20200918,000000,19.1285,19.7494,18.6007,18.6829,2657248.9397813,0
+TRN.US,D,20200921,000000,18.1825,18.2383,17.4784,17.6527,1024810.0150632,0
+TRN.US,D,20200922,000000,17.8672,18.4978,17.7643,18.1257,1329095.1929343,0
+TRN.US,D,20200923,000000,18.0718,18.4224,17.9269,17.9416,960432.25702831,0
+TRN.US,D,20200924,000000,17.8672,18.3764,17.7819,17.9886,886110.09178771,0
+TRN.US,D,20200925,000000,17.7643,18.2109,17.7643,18.0238,994440.72056581,0
+TRN.US,D,20200928,000000,18.2295,18.5909,18.2295,18.3314,1391599.2486156,0
+TRN.US,D,20200929,000000,18.4136,18.4978,18.0944,18.0993,851643.15830101,0
+TRN.US,D,20200930,000000,18.2755,18.4616,18.015,18.0895,1369150.5585636,0
+TRN.US,D,20201001,000000,18.0895,18.2922,17.8397,18.062,886411.31369197,0
+TRN.US,D,20201002,000000,17.7643,18.2471,17.7193,17.9602,1375074.9297112,0
+TRN.US,D,20201005,000000,18.2755,18.8866,18.1404,18.822,1257815.8794724,0
+TRN.US,D,20201006,000000,19.0639,19.1657,18.4666,18.5909,1045508.5547968,0
+TRN.US,D,20201007,000000,18.7397,19.1609,18.7397,18.9621,683977.94092926,0
+TRN.US,D,20201008,000000,19.0913,19.202,18.7574,19.1853,483439.71343543,0
+TRN.US,D,20201009,000000,19.4165,19.4811,18.915,18.9336,768055.61150335,0
+TRN.US,D,20201012,000000,18.9709,19.3234,18.9709,19.1657,575463.515735,0
+TRN.US,D,20201013,000000,19.1099,19.2118,18.8465,19.0355,725073.79849227,0
+TRN.US,D,20201014,000000,19.0453,19.344,18.9699,19.2226,631920.66932449,0
+TRN.US,D,20201015,000000,18.9513,19.4899,18.9238,19.4008,789834.46572755,0
+TRN.US,D,20201016,000000,19.3822,20.3547,19.3822,20.0089,1586493.905042,0
+TRN.US,D,20201019,000000,20.0089,20.2068,19.8406,19.9355,929073.52515718,0
+TRN.US,D,20201020,000000,20.1882,20.5809,19.9619,19.9815,1084175.2363929,0
+TRN.US,D,20201021,000000,19.8973,20.3655,19.7798,19.8308,1520466.0636264,0
+TRN.US,D,20201022,000000,20.2518,20.768,18.1179,18.8484,1735180.1002625,0
+TRN.US,D,20201023,000000,18.868,20.1128,18.868,19.7759,1664275.5272713,0
+TRN.US,D,20201026,000000,19.439,19.4949,18.4362,18.5302,1435456.1367859,0
+TRN.US,D,20201027,000000,18.5302,18.6242,18.1267,18.2491,927403.01995249,0
+TRN.US,D,20201028,000000,17.7437,18.1551,17.3129,17.3511,1069037.5593395,0
+TRN.US,D,20201029,000000,17.3031,17.6135,17.1268,17.5851,1070549.795408,0
+TRN.US,D,20201030,000000,17.5851,17.8662,17.4059,17.64,1314384.3320028,0
+TRN.US,D,20201102,000000,17.9024,18.6281,17.8838,18.6056,998141.1550779,0
+TRN.US,D,20201103,000000,18.9983,19.2138,18.7084,18.8396,901116.04807628,0
+TRN.US,D,20201104,000000,18.727,18.8396,17.9544,18.0424,653380.943094,0
+TRN.US,D,20201105,000000,18.1463,18.8484,18.1463,18.5478,716769.26375527,0
+TRN.US,D,20201106,000000,18.5478,18.82,18.399,18.5772,599108.92467446,0
+TRN.US,D,20201109,000000,19.8973,20.717,19.6447,20.627,1547210.4843606,0
+TRN.US,D,20201110,000000,20.8434,21.4153,20.7866,21.0578,1191741.0678616,0
+TRN.US,D,20201111,000000,21.2077,21.2077,20.814,21.0392,643976.69313362,0
+TRN.US,D,20201112,000000,20.814,20.9923,20.4595,20.7024,546039.75168959,0
+TRN.US,D,20201113,000000,20.9453,21.4604,20.9453,21.4506,662403.30494524,0
+TRN.US,D,20201116,000000,21.8913,22.6679,21.5916,21.9295,1199453.369702,0
+TRN.US,D,20201117,000000,21.5554,21.7513,21.1058,21.4898,703725.84475485,0
+TRN.US,D,20201118,000000,21.6582,22.0226,21.3673,21.3761,839733.1505336,0
+TRN.US,D,20201119,000000,21.2929,21.2929,20.627,21.1146,1419963.1199945,0
+TRN.US,D,20201120,000000,20.9746,21.2743,20.0285,20.15,1044373.1013815,0
+TRN.US,D,20201123,000000,20.3469,21.143,20.2812,21.0667,1107036.4472901,0
+TRN.US,D,20201124,000000,21.4604,22.5905,21.4251,22.566,1462011.6556479,0
+TRN.US,D,20201125,000000,22.333,22.5856,22.0705,22.2115,937125.85036755,0
+TRN.US,D,20201127,000000,22.3036,22.3878,22.051,22.2752,369454.28158669,0
+TRN.US,D,20201130,000000,22.1821,22.1919,21.3957,21.3957,670491.36834764,0
+TRN.US,D,20201201,000000,21.7601,21.7983,21.101,21.1891,656625.97093049,0
+TRN.US,D,20201202,000000,20.9277,21.432,20.8238,21.2841,664915.18929948,0
+TRN.US,D,20201203,000000,21.3761,21.5632,21.1616,21.2547,445154.91994852,0
+TRN.US,D,20201204,000000,21.5368,22.2654,21.3859,22.2467,624547.36976272,0
+TRN.US,D,20201207,000000,22.237,22.5367,22.1068,22.4818,1093485.5459628,0
+TRN.US,D,20201208,000000,22.3594,22.8383,22.3594,22.8285,752813.78314738,0
+TRN.US,D,20201209,000000,22.9108,23.5767,22.902,23.4651,1362445.0526472,0
+TRN.US,D,20201210,000000,23.3534,23.6561,23.2594,23.5493,790530.84992657,0
+TRN.US,D,20201211,000000,23.4181,24.279,23.4181,24.2045,1107768.5696811,0
+TRN.US,D,20201214,000000,24.7098,24.9723,23.4837,23.5209,1466161.3702883,0
+TRN.US,D,20201215,000000,23.755,24.2986,23.4553,24.2888,852602.98402987,0
+TRN.US,D,20201216,000000,24.3172,24.5414,23.6894,23.802,760314.71910926,0
+TRN.US,D,20201217,000000,23.7834,24.0547,23.3338,24.0547,1081107.8784254,0
+TRN.US,D,20201218,000000,24.1291,24.5982,24.0683,24.5884,2235556.6534473,0
+TRN.US,D,20201221,000000,23.895,24.607,23.7276,24.5316,845510.48454835,0
+TRN.US,D,20201222,000000,24.7284,24.9899,24.5982,24.8136,832746.84453698,0
+TRN.US,D,20201223,000000,24.9547,25.1594,24.5032,24.6726,879478.1044378,0
+TRN.US,D,20201224,000000,24.6726,25.0418,24.3632,24.8597,405080.15358643,0
+TRN.US,D,20201228,000000,24.9351,25.1506,24.8186,24.9253,553006.65695339,0
+TRN.US,D,20201229,000000,25.0663,25.0859,24.3632,24.4199,708204.35076204,0
+TRN.US,D,20201230,000000,24.5982,25.0369,24.5982,24.794,615297.30457368,0
+TRN.US,D,20201231,000000,24.8323,24.9155,24.5316,24.7098,770271.37940933,0
+TRN.US,D,20210104,000000,24.8783,25.0947,24.373,24.561,766384.08520746,0
+TRN.US,D,20210105,000000,24.8136,25.3141,24.702,25.0193,912071.33557083,0
+TRN.US,D,20210106,000000,25.2622,26.5648,25.0947,26.4893,1490437.81359,0
+TRN.US,D,20210107,000000,26.6861,26.835,26.1612,26.1896,1126865.0173205,0
+TRN.US,D,20210108,000000,26.4609,26.4609,26.0594,26.3209,673055.32835313,0
+TRN.US,D,20210111,000000,26.0398,26.5354,26.0398,26.1328,450184.81520421,0
+TRN.US,D,20210112,000000,26.3121,26.9104,26.2092,26.6382,423252.51368902,0
+TRN.US,D,20210113,000000,26.5648,26.7978,26.123,26.1612,425740.91294563,0
+TRN.US,D,20210114,000000,26.2651,26.6519,26.0996,26.5,500137.6178439,0
+TRN.US,D,20210115,000000,26.1808,26.2837,25.8273,26.0388,582830.68874956,0
+TRN.US,D,20210119,000000,26.2651,26.9349,26.0574,26.7567,785134.38292976,0
+TRN.US,D,20210120,000000,26.8879,27.0387,26.6901,26.8791,596373.42134723,0
+TRN.US,D,20210121,000000,26.8977,27.0583,26.4061,26.4628,447067.42376783,0
+TRN.US,D,20210122,000000,26.1328,26.553,26.0192,26.4726,862911.92079425,0
+TRN.US,D,20210125,000000,26.3405,27.3492,26.1426,26.9624,663823.64280571,0
+TRN.US,D,20210126,000000,27.2561,27.5294,26.7077,27.2071,647314.6402694,0
+TRN.US,D,20210127,000000,26.8223,29.1982,26.6989,27.8976,2064120.5462706,0
+TRN.US,D,20210128,000000,27.9074,28.0102,26.0006,26.171,1952422.358712,0
+TRN.US,D,20210129,000000,26.1142,27.2747,25.9448,26.2367,2957523.2714152,0
+TRN.US,D,20210201,000000,26.5951,27.1239,26.2367,26.6705,981166.53495398,0
+TRN.US,D,20210202,000000,26.8791,27.453,26.4061,27.3306,655416.99894862,0
+TRN.US,D,20210203,000000,27.359,27.5392,27.1239,27.453,730102.67265675,0
+TRN.US,D,20210204,000000,27.5108,29.0953,27.5108,28.7378,1583561.3311129,0
+TRN.US,D,20210205,000000,28.8114,29.3304,28.1327,29.2854,1904575.0461285,0
+TRN.US,D,20210208,000000,29.4822,30.5575,29.2472,29.9543,911991.69045716,0
+TRN.US,D,20210209,000000,29.9543,30.0482,29.4919,29.5674,529719.65102545,0
+TRN.US,D,20210210,000000,29.7172,30.156,29.257,29.6428,456127.5659935,0
+TRN.US,D,20210211,000000,29.8691,30.1804,29.1335,29.3695,641674.13247557,0
+TRN.US,D,20210212,000000,29.35,30.392,29.3304,30.3685,501678.44446608,0
+TRN.US,D,20210216,000000,30.6417,31.2381,30.6006,31.0962,548055.38572018,0
+TRN.US,D,20210217,000000,30.9836,31.2087,30.4253,30.9444,519788.51800541,0
+TRN.US,D,20210218,000000,30.5868,30.6701,29.7564,29.8887,539161.68136027,0
+TRN.US,D,20210219,000000,30.1432,30.6897,30.058,30.5193,714942.53159684,0
+TRN.US,D,20210222,000000,30.2363,30.9444,30.2363,30.4645,629945.87894193,0
+TRN.US,D,20210223,000000,30.2745,30.4547,29.3598,30.3685,925228.09569455,0
+TRN.US,D,20210224,000000,30.8973,31.5956,28.8975,28.9827,1162557.2602484,0
+TRN.US,D,20210225,000000,29.0013,29.9161,28.7467,29.5204,1469065.3536637,0
+TRN.US,D,20210226,000000,29.3881,30.6143,29.2658,30.2833,1268341.2875714,0
+TRN.US,D,20210301,000000,30.9248,31.86,30.9022,31.0482,993503.35884337,0
+TRN.US,D,20210302,000000,30.8317,30.9062,29.7368,29.775,645203.02366592,0
+TRN.US,D,20210303,000000,29.8593,30.152,29.2854,29.2854,992089.14753011,0
+TRN.US,D,20210304,000000,29.2178,29.3793,26.6147,27.3786,1794614.7557937,0
+TRN.US,D,20210305,000000,27.7752,28.0769,26.5951,27.8124,1160568.174589,0
+TRN.US,D,20210308,000000,28.0769,28.209,27.2943,27.4266,1153786.0868325,0
+TRN.US,D,20210309,000000,27.6331,28.1621,26.6803,27.1621,1193124.6464388,0
+TRN.US,D,20210310,000000,27.3492,27.832,27.0848,27.5108,745476.22177764,0
+TRN.US,D,20210311,000000,27.7654,28.4539,27.6429,27.926,1082686.485422,0
+TRN.US,D,20210312,000000,28.02,28.6331,27.7938,28.3314,1032090.3953258,0
+TRN.US,D,20210315,000000,28.302,28.5097,27.2415,27.3688,937324.96315173,0
+TRN.US,D,20210316,000000,27.1709,27.3884,26.6989,26.8125,744848.25068908,0
+TRN.US,D,20210317,000000,26.9261,27.2943,26.5676,27.0015,750166.09366342,0
+TRN.US,D,20210318,000000,26.9447,27.4716,26.2553,26.3219,1088521.000544,0
+TRN.US,D,20210319,000000,26.2092,26.7605,26.0672,26.1142,2336523.1724845,0
+TRN.US,D,20210322,000000,26.1514,26.7077,26.077,26.4628,745229.11770702,0
+TRN.US,D,20210323,000000,26.1612,26.5578,25.2553,25.4639,1129097.1226857,0
+TRN.US,D,20210324,000000,25.6902,26.3973,25.6138,25.6804,981133.86003556,0
+TRN.US,D,20210325,000000,25.2935,26.7645,25.2093,26.5951,1350051.0476506,0
+TRN.US,D,20210326,000000,26.8977,27.6331,26.5951,27.2845,910829.68867053,0
+TRN.US,D,20210329,000000,27.3306,28.1131,26.3033,26.3317,1105594.6665145,0
+TRN.US,D,20210330,000000,26.3689,27.4168,26.3689,26.8125,773103.88640064,0
+TRN.US,D,20210331,000000,26.8399,27.2561,26.7077,26.8791,720477.86699697,0
+TRN.US,D,20210401,000000,26.9163,27.0299,26.3973,26.8791,791089.38681347,0
+TRN.US,D,20210405,000000,27.1141,27.4814,27.029,27.4628,927089.54495381,0
+TRN.US,D,20210406,000000,27.2845,27.5637,27.1288,27.1905,1281081.4424852,0
+TRN.US,D,20210407,000000,27.359,27.4814,26.5578,26.5951,830326.85839082,0
+TRN.US,D,20210408,000000,26.4824,26.8977,26.2278,26.8879,1003689.7646636,0
+TRN.US,D,20210409,000000,26.9065,27.2071,26.7841,27.0759,758534.95714607,0
+TRN.US,D,20210412,000000,27.2169,27.5666,27.1807,27.4168,534591.27714499,0
+TRN.US,D,20210413,000000,27.359,27.5294,26.5853,26.8879,722336.25298263,0
+TRN.US,D,20210414,000000,26.8497,27.5637,26.6783,27.2973,757539.39322519,0
+TRN.US,D,20210415,000000,27.448,27.448,27.0867,27.3159,520316.42215627,0
+TRN.US,D,20210416,000000,27.5343,27.8006,27.3159,27.3824,567581.71275518,0
+TRN.US,D,20210419,000000,27.2689,27.4304,27.0495,27.2493,624983.37570551,0
+TRN.US,D,20210420,000000,27.0593,27.2973,25.7851,26.0986,1111264.7859531,0
+TRN.US,D,20210421,000000,25.8703,26.9349,25.7558,26.8879,752129.65204277,0
+TRN.US,D,20210422,000000,26.5266,27.1543,25.3297,25.3953,1267724.548486,0
+TRN.US,D,20210423,000000,25.4629,26.4217,24.9595,26.0986,835112.71284948,0
+TRN.US,D,20210426,000000,26.3081,26.8879,26.3081,26.5931,794778.58932236,0
+TRN.US,D,20210427,000000,26.5648,26.7263,26.2699,26.4031,570273.30916078,0
+TRN.US,D,20210428,000000,26.3463,27.0211,26.2043,26.8497,602458.10381344,0
+TRN.US,D,20210429,000000,27.2297,27.2973,26.6597,27.0593,536338.36418975,0
+TRN.US,D,20210430,000000,27.0211,27.358,26.1652,26.2699,1463908.8430992,0
+TRN.US,D,20210503,000000,26.4697,27.2395,26.3375,27.0024,676454.54096096,0
+TRN.US,D,20210504,000000,27.0397,27.1259,26.507,26.9634,646143.44866196,0
+TRN.US,D,20210505,000000,27.1729,27.3237,26.9163,27.2297,689540.84579182,0
+TRN.US,D,20210506,000000,27.2973,27.9338,26.8595,27.876,802994.28912487,0
+TRN.US,D,20210507,000000,27.7722,28.5127,27.3824,28.4362,841342.39026623,0
+TRN.US,D,20210510,000000,28.5127,28.5127,28.1523,28.1621,978327.90141545,0
+TRN.US,D,20210511,000000,27.6489,28.256,27.358,27.7527,612752.74530101,0
+TRN.US,D,20210512,000000,27.7233,27.7233,26.7361,26.8301,571466.96477464,0
+TRN.US,D,20210513,000000,26.8977,27.4569,26.6499,26.8879,800386.42219775,0
+TRN.US,D,20210514,000000,27.1161,27.7674,26.9634,27.6959,632940.7394342,0
+TRN.US,D,20210517,000000,27.4961,27.5901,26.7733,26.8399,735594.10113524,0
+TRN.US,D,20210518,000000,26.8399,26.8399,25.9752,25.9752,1215801.0398286,0
+TRN.US,D,20210519,000000,25.652,26.4119,25.3395,26.3179,1298439.9929006,0
+TRN.US,D,20210520,000000,26.3561,26.7733,26.1554,26.5745,820201.7180426,0
+TRN.US,D,20210521,000000,26.7733,27.1543,26.6597,26.7459,521616.27125503,0
+TRN.US,D,20210524,000000,26.8693,26.9927,26.5931,26.8977,384892.15945324,0
+TRN.US,D,20210525,000000,26.9634,27.2003,25.9752,26.0712,562188.30903197,0
+TRN.US,D,20210526,000000,26.0418,26.2043,25.5482,26.032,862479.99921627,0
+TRN.US,D,20210527,000000,26.3463,26.5266,26.1456,26.2601,1133113.0743789,0
+TRN.US,D,20210528,000000,26.3277,26.4413,26.1084,26.4031,529648.17464138,0
+TRN.US,D,20210601,000000,26.555,27.1259,26.4795,27.0593,644694.52024786,0
+TRN.US,D,20210602,000000,27.2395,27.3237,26.7733,26.9829,551290.20264467,0
+TRN.US,D,20210603,000000,26.8213,27.2003,26.555,26.9447,415600.4562294,0
+TRN.US,D,20210604,000000,27.1063,27.1915,26.7929,27.0211,475704.94758854,0
+TRN.US,D,20210607,000000,27.0309,27.1063,26.6127,26.7557,716896.90015539,0
+TRN.US,D,20210608,000000,26.7361,27.9524,26.6783,27.8104,930447.9139136,0
+TRN.US,D,20210609,000000,27.782,28.2326,27.6773,28.1131,886918.79601883,0
+TRN.US,D,20210610,000000,28.3128,28.5127,27.9995,28.0857,926166.47850819,0
+TRN.US,D,20210611,000000,28.2854,28.5273,28.0759,28.303,631003.72942607,0
+TRN.US,D,20210614,000000,28.3128,28.446,27.5999,27.7145,552096.86469338,0
+TRN.US,D,20210615,000000,27.7233,28.0857,27.6871,27.9142,562975.57034787,0
+TRN.US,D,20210616,000000,27.876,27.9897,27.4392,27.8192,669575.44954043,0
+TRN.US,D,20210617,000000,27.782,27.829,25.5188,25.6912,1502579.6090601,0
+TRN.US,D,20210618,000000,25.225,25.3483,24.274,24.3034,2342781.4404548,0
+TRN.US,D,20210621,000000,24.4454,25.9085,24.3406,25.7098,1300656.7818978,0
+TRN.US,D,20210622,000000,25.652,25.7753,25.1682,25.4727,1035644.8137961,0
+TRN.US,D,20210623,000000,25.4727,26.0986,25.3855,25.4727,893987.81040273,0
+TRN.US,D,20210624,000000,25.7098,26.2699,25.32,26.0986,1089524.7331945,0
+TRN.US,D,20210625,000000,26.3649,26.4217,25.5286,25.7656,11566366.671382,0
+TRN.US,D,20210628,000000,25.7196,25.7656,24.5972,25.177,1236985.6189739,0
+TRN.US,D,20210629,000000,25.3758,25.4433,24.5551,24.7108,1066597.1513693,0
+TRN.US,D,20210630,000000,24.6344,25.5766,24.6168,25.558,1147226.596958,0
+TRN.US,D,20210701,000000,25.8987,26.5354,25.652,26.0516,1330168.3597865,0
+TRN.US,D,20210702,000000,25.985,25.985,25.4992,25.5766,692839.99146195,0
+TRN.US,D,20210706,000000,25.4992,25.4992,24.7774,24.8538,885093.0849516,0
+TRN.US,D,20210707,000000,24.5776,24.9958,24.4454,24.7304,719699.79550188,0
+TRN.US,D,20210708,000000,24.1027,24.6442,23.9224,24.2544,1011259.113736,0
+TRN.US,D,20210709,000000,24.6834,25.647,24.6589,25.4433,855549.85323569,0
+TRN.US,D,20210712,000000,25.272,26.1172,25.1486,26.032,679123.67336013,0
+TRN.US,D,20210713,000000,25.8517,26.0516,25.747,25.7851,630830.14392192,0
+TRN.US,D,20210714,000000,25.8429,26.2827,25.4972,25.5648,554573.01085559,0
+TRN.US,D,20210715,000000,25.3631,25.6079,25.0291,25.3631,584305.14444367,0
+TRN.US,D,20210716,000000,25.5266,25.7949,24.7892,24.8655,717226.71261327,0
+TRN.US,D,20210719,000000,24.2241,24.3064,23.659,24.0037,1022078.5961008,0
+TRN.US,D,20210720,000000,23.9939,25.0947,23.8598,24.846,890090.30528885,0
+TRN.US,D,20210721,000000,25.0477,25.6314,25.0359,25.3729,780001.35746279,0
+TRN.US,D,20210722,000000,25.6902,26.073,24.5698,24.799,1134213.8106935,0
+TRN.US,D,20210723,000000,25.3161,25.8527,24.9135,25.1818,631213.05312226,0
+TRN.US,D,20210726,000000,25.9487,26.2219,25.4023,25.8997,794243.53753307,0
+TRN.US,D,20210727,000000,25.6412,25.8577,25.2485,25.3729,700341.94851504,0
+TRN.US,D,20210728,000000,25.507,25.9242,25.172,25.6804,762822.51909869,0
+TRN.US,D,20210729,000000,26.1485,26.2171,25.8047,25.9389,613371.52656876,0
+TRN.US,D,20210730,000000,25.7284,26.1015,25.6266,25.9673,898669.5135589,0
+TRN.US,D,20210802,000000,26.0926,26.7861,25.7949,25.8429,858546.75591036,0
+TRN.US,D,20210803,000000,25.9771,26.8967,25.8243,26.7145,655907.12272506,0
+TRN.US,D,20210804,000000,26.2641,26.7351,26.0926,26.1112,561742.09217717,0
+TRN.US,D,20210805,000000,26.3317,26.7439,26.3121,26.361,557060.389021,0
+TRN.US,D,20210806,000000,26.7713,27.0309,26.4364,26.6949,483917.58411746,0
+TRN.US,D,20210809,000000,26.6196,26.8869,26.3698,26.6098,556418.12265564,0
+TRN.US,D,20210810,000000,26.7811,27.5764,26.6568,27.3364,491777.94418205,0
+TRN.US,D,20210811,000000,27.4804,28.353,27.1925,28.3334,666013.88343166,0
+TRN.US,D,20210812,000000,28.4284,28.4871,27.9877,28.3334,429143.18882706,0
+TRN.US,D,20210813,000000,28.3706,28.448,27.9309,28.1219,426181.00325322,0
+TRN.US,D,20210816,000000,27.835,28.1415,27.5,27.6145,470959.93677791,0
+TRN.US,D,20210817,000000,27.3462,27.6048,26.9829,27.4422,568025.88742757,0
+TRN.US,D,20210818,000000,27.2894,27.4706,26.5804,26.6,941216.34171839,0
+TRN.US,D,20210819,000000,26.1397,26.7997,26.0828,26.456,560085.8822493,0
+TRN.US,D,20210820,000000,26.407,26.8918,26.073,26.8683,564968.74037205,0
+TRN.US,D,20210823,000000,27.1651,27.5852,27.026,27.5098,515054.73919799,0
+TRN.US,D,20210824,000000,27.5852,27.9691,27.5196,27.6243,332692.95617155,0
+TRN.US,D,20210825,000000,27.6048,28.1327,27.4902,27.8065,400035.96305394,0
+TRN.US,D,20210826,000000,27.8398,28.0651,27.5764,27.7781,557307.49309162,0
+TRN.US,D,20210827,000000,27.9407,28.6684,27.9407,28.5919,509599.04891153,0
+TRN.US,D,20210830,000000,28.5439,28.5625,28.0553,28.0945,444032.74071873,0
+TRN.US,D,20210831,000000,28.1415,28.2188,27.6821,27.8065,689000.68854653,0
+TRN.US,D,20210901,000000,27.8065,27.8398,27.2513,27.404,451499.98067098,0
+TRN.US,D,20210902,000000,27.6919,27.9407,27.3364,27.9123,621879.25845475,0
+TRN.US,D,20210903,000000,27.8928,27.9407,27.2611,27.3462,498446.69081519,0
+TRN.US,D,20210907,000000,27.1739,27.4138,26.934,26.9536,568510.90574801,0
+TRN.US,D,20210908,000000,26.8193,26.9055,26.2171,26.7537,542293.36807346,0
+TRN.US,D,20210909,000000,27.2983,27.9309,26.8047,27.5382,957236.24156947,0
+TRN.US,D,20210910,000000,27.7683,28.0269,27.2219,27.2415,812774.30064719,0
+TRN.US,D,20210913,000000,27.5382,27.5382,26.7047,27.1651,698126.18060906,0
+TRN.US,D,20210914,000000,27.2415,27.2415,26.1681,26.2171,602226.31611083,0
+TRN.US,D,20210915,000000,26.1485,26.4364,25.9291,26.3698,845408.37542826,0
+TRN.US,D,20210916,000000,26.5226,26.5804,25.6128,25.8615,891556.59225336,0
+TRN.US,D,20210917,000000,25.8801,26.0632,25.2112,25.6902,2890760.2443349,0
+TRN.US,D,20210920,000000,24.9135,25.507,24.4356,25.4503,850809.94788106,0
+TRN.US,D,20210921,000000,25.5364,25.6128,25.0869,25.4972,801402.40794266,0
+TRN.US,D,20210922,000000,25.7753,26.2827,25.7186,25.8801,399556.05018951,0
+TRN.US,D,20210923,000000,26.1397,26.5128,26.1015,26.3512,506272.33377897,0
+TRN.US,D,20210924,000000,26.2827,26.4854,26.0339,26.2739,256019.21789525,0
+TRN.US,D,20210927,000000,26.4854,27.2708,26.4315,27.0593,317878.96502876,0
+TRN.US,D,20210928,000000,27.0495,27.2611,26.7811,26.8193,421263.42802965,0
+TRN.US,D,20210929,000000,26.9829,27.1073,26.4903,26.7537,405514.11734681,0
+TRN.US,D,20210930,000000,26.8683,26.9878,26.0241,26.0241,561504.17792736,0
+TRN.US,D,20211001,000000,26.1877,27.0309,25.8615,26.6852,436533.84693924,0
+TRN.US,D,20211004,000000,26.6666,27.0975,26.4854,26.9927,444618.84706804,0
+TRN.US,D,20211005,000000,27.0495,27.2708,26.6754,26.9634,314877.97798928,0
+TRN.US,D,20211006,000000,26.5324,27.0211,26.2827,27.0211,405247.61254338,0
+TRN.US,D,20211007,000000,27.1651,27.546,27.0593,27.1739,462524.7023672,0
+TRN.US,D,20211008,000000,27.0593,27.4608,26.9153,27.2121,322493.27616566,0
+TRN.US,D,20211011,000000,27.3952,27.9211,27.2023,27.4902,365290.27166938,0
+TRN.US,D,20211012,000000,27.404,27.8163,27.3511,27.548,403070.64610304,0
+TRN.US,D,20211013,000000,27.5196,27.6723,27.2914,27.5196,520678.9095326,0
+TRN.US,D,20211014,000000,27.7987,27.972,27.4412,27.876,437421.17519284,0
+TRN.US,D,20211015,000000,28.4069,28.6478,28.0308,28.2423,448802.25771817,0
+TRN.US,D,20211018,000000,28.1463,28.1561,27.8466,28.0308,296590.23458099,0
+TRN.US,D,20211019,000000,28.1169,28.1169,27.5578,27.7311,412313.56365367,0
+TRN.US,D,20211020,000000,27.7605,28.5421,27.5382,28.4941,511225.64719458,0
+TRN.US,D,20211021,000000,28.9563,29.6124,27.3844,27.7703,942487.60026352,0
+TRN.US,D,20211022,000000,27.9916,29.0249,27.6155,28.6292,855725.48092225,0
+TRN.US,D,20211025,000000,28.8309,29.1306,28.5597,28.8026,703425.64394178,0
+TRN.US,D,20211026,000000,28.5998,28.8212,27.876,27.8956,512239.59075709,0
+TRN.US,D,20211027,000000,27.7801,27.8858,26.9888,26.9986,378321.4375754,0
+TRN.US,D,20211028,000000,26.9692,27.3452,26.9476,27.3159,250029.49691072,0
+TRN.US,D,20211029,000000,27.355,27.6155,26.9692,27.0652,405311.94128904,0
+TRN.US,D,20211101,000000,27.2591,28.0885,27.075,27.9818,434984.85158747,0
+TRN.US,D,20211102,000000,28.0406,28.3392,27.5098,27.8956,385037.15440377,0
+TRN.US,D,20211103,000000,27.6635,28.3588,27.355,28.1169,320538.90760712,0
+TRN.US,D,20211104,000000,28.4255,28.5127,27.7409,27.8662,468376.57603961,0
+TRN.US,D,20211105,000000,28.2521,29.3421,28.2521,28.9465,773617.4952747,0
+TRN.US,D,20211108,000000,29.3617,29.5361,29.0435,29.16,443495.64674704,0
+TRN.US,D,20211109,000000,28.6674,28.8995,27.9142,27.9338,797466.10136315,0
+TRN.US,D,20211110,000000,27.9818,28.3677,27.2493,27.3257,690693.65775764,0
+TRN.US,D,20211111,000000,27.2003,27.4804,27.0652,27.2101,646969.51144349,0
+TRN.US,D,20211112,000000,27.3452,27.924,27.2493,27.828,578809.63160038,0
+TRN.US,D,20211115,000000,27.9818,28.0494,27.3844,27.403,568557.87594324,0
+TRN.US,D,20211116,000000,27.3844,27.4178,26.7185,26.8145,612314.69717583,0
+TRN.US,D,20211117,000000,26.6127,27.3746,26.6127,27.2591,748383.26842663,0
+TRN.US,D,20211118,000000,27.4706,27.5959,26.7283,26.979,587273.45656472,0
+TRN.US,D,20211119,000000,26.6029,27.0358,26.4972,26.7753,498415.03698796,0
+TRN.US,D,20211122,000000,27.0172,28.31,27.0172,28.1169,652658.01052376,0
+TRN.US,D,20211123,000000,28.0787,28.4549,27.8564,27.9142,542761.02784347,0
+TRN.US,D,20211124,000000,27.6635,27.9436,27.5666,27.7801,337120.40761869,0
+TRN.US,D,20211126,000000,26.5638,27.0172,26.1681,26.8918,428908.33785086,0
+TRN.US,D,20211129,000000,27.2591,27.3648,26.5344,26.8732,447355.37148648,0
+TRN.US,D,20211130,000000,26.3894,26.8634,25.5217,25.5697,872292.685657,0
+TRN.US,D,20211201,000000,26.3229,26.4531,24.6726,24.6726,772017.44536289,0
+TRN.US,D,20211202,000000,24.8078,25.7048,24.6726,25.4737,565975.53629615,0
+TRN.US,D,20211203,000000,25.7146,25.9271,25.126,25.319,650648.50304037,0
+TRN.US,D,20211206,000000,25.7528,26.7381,25.5893,26.4776,670617.98365656,0
+TRN.US,D,20211207,000000,26.6989,27.2297,26.554,26.8145,454226.2941774,0
+TRN.US,D,20211208,000000,26.8145,27.3796,26.7655,27.2973,620845.91415943,0
+TRN.US,D,20211209,000000,27.1141,27.4226,26.979,27.2395,560304.3957663,0
+TRN.US,D,20211210,000000,27.4804,27.8662,27.1337,27.2875,469325.16976526,0
+TRN.US,D,20211213,000000,27.2493,27.5284,27.0172,27.3648,594568.13210401,0
+TRN.US,D,20211214,000000,27.1425,28.1561,27.1043,27.7115,1174761.3422816,0
+TRN.US,D,20211215,000000,27.8085,27.972,27.4902,27.9632,942819.45490382,0
+TRN.US,D,20211216,000000,28.31,28.3873,27.3942,27.6547,760973.32293384,0
+TRN.US,D,20211217,000000,27.548,28.4255,27.3257,27.7987,1860391.408774,0
+TRN.US,D,20211220,000000,27.4412,27.6057,26.5638,27.4412,914843.59818131,0
+TRN.US,D,20211221,000000,27.6831,28.0885,27.6831,28.0885,473980.3245502,0
+TRN.US,D,20211222,000000,28.1463,28.4255,28.0885,28.2619,427678.94404496,0
+TRN.US,D,20211223,000000,28.5421,28.7252,28.3588,28.4549,348535.18615366,0
+TRN.US,D,20211227,000000,28.4069,28.5998,28.2472,28.5127,355885.00061781,0
+TRN.US,D,20211228,000000,28.3588,28.7056,28.3002,28.3971,339433.17918876,0
+TRN.US,D,20211229,000000,28.31,28.6772,28.1415,28.5225,281287.14075296,0
+TRN.US,D,20211230,000000,28.5802,28.8114,28.4255,28.4843,421768.86817409,0
+TRN.US,D,20211231,000000,28.4647,29.4253,28.0494,29.1404,960795.76549584,0
+TRN.US,D,20220103,000000,29.2951,30.0081,29.1688,29.3715,991217.13564454,0
+TRN.US,D,20220104,000000,29.583,30.5193,29.5263,30.2392,922731.52770833,0
+TRN.US,D,20220105,000000,30.3743,30.6074,29.8347,29.8729,1122474.3251566,0
+TRN.US,D,20220106,000000,30.249,30.3743,29.7868,30.0952,1056551.6561348,0
+TRN.US,D,20220107,000000,30.1334,30.4233,29.8259,30.0766,747905.3977446,0
+TRN.US,D,20220110,000000,29.9787,30.104,29.4156,29.6418,882349.41289476,0
+TRN.US,D,20220111,000000,29.8631,29.9219,29.1972,29.7868,712569.51564593,0
+TRN.US,D,20220112,000000,29.7084,30.057,29.5067,29.5165,704204.73652808,0
+TRN.US,D,20220113,000000,29.6134,30.2363,29.3314,29.7887,818203.44256242,0
+TRN.US,D,20220114,000000,29.584,29.9973,29.3607,29.9924,723003.02553682,0
+TRN.US,D,20220118,000000,29.8563,30.1002,29.3999,29.4293,826233.30376638,0
+TRN.US,D,20220119,000000,29.4675,29.6624,28.7672,28.8162,837909.48164877,0
+TRN.US,D,20220120,000000,28.777,29.0209,27.6743,27.6988,811697.04943023,0
+TRN.US,D,20220121,000000,27.5911,27.7076,26.7939,26.8037,1174688.8448064,0
+TRN.US,D,20220124,000000,26.1916,27.689,25.9967,27.5235,1024064.6184866,0
+TRN.US,D,20220125,000000,27.1729,28.0387,26.4442,27.7174,1107848.2147948,0
+TRN.US,D,20220126,000000,27.9897,28.7192,27.5304,27.9701,826060.73935342,0
+TRN.US,D,20220127,000000,28.2815,28.5929,27.2071,27.3384,1115897.4767316,0
+TRN.US,D,20220128,000000,27.2806,27.786,26.502,27.7762,759737.80258074,0
+TRN.US,D,20220131,000000,27.4648,27.9417,27.0857,27.9319,1515506.6236636,0
+TRN.US,D,20220201,000000,28.068,28.6507,27.6303,28.5733,615420.85660899,0
+TRN.US,D,20220202,000000,28.4274,28.5635,27.8438,28.4274,534756.69391954,0
+TRN.US,D,20220203,000000,28.3304,28.7584,28.1551,28.3108,1181289.178329,0
+TRN.US,D,20220204,000000,28.0289,28.4274,27.8732,28.1356,437399.73227762,0
+TRN.US,D,20220207,000000,28.0778,28.5979,28.0435,28.398,429051.29061898,0
+TRN.US,D,20220208,000000,28.6801,29.1854,28.5929,29.1081,405538.62353564,0
+TRN.US,D,20220209,000000,29.1668,29.5556,29.0591,29.2736,469293.51593803,0
+TRN.US,D,20220210,000000,28.8162,29.3803,28.6997,29.0307,677984.13557992,0
+TRN.US,D,20220211,000000,28.9328,29.4577,28.7868,29.254,765290.49653129,0
+TRN.US,D,20220214,000000,29.3705,29.5938,29.0493,29.2736,512358.03733638,0
+TRN.US,D,20220215,000000,29.4969,29.9249,29.4097,29.6526,440171.99488809,0
+TRN.US,D,20220216,000000,29.6134,30.4792,29.5938,30.4008,596294.79732475,0
+TRN.US,D,20220217,000000,29.1854,29.7789,28.116,28.6899,1339096.7812472,0
+TRN.US,D,20220218,000000,28.4176,28.9719,28.0778,28.6321,829847.9666176,0
+TRN.US,D,20220222,000000,28.729,29.2442,28.496,28.7388,742708.04353197,0
+TRN.US,D,20220223,000000,28.9915,29.0983,27.8634,27.8634,1090850.1095733,0
+TRN.US,D,20220224,000000,27.3286,27.8104,27.0955,27.6009,891385.04893161,0
+TRN.US,D,20220225,000000,27.5715,28.2815,27.5715,28.0485,840284.53978209,0
+TRN.US,D,20220228,000000,27.6303,28.2237,27.5911,28.0583,1065930.378815,0
+TRN.US,D,20220301,000000,27.9799,28.1063,26.5608,27.4354,1687040.7555955,0
+TRN.US,D,20220302,000000,27.8252,28.9523,27.8056,28.729,1324206.2082644,0
+TRN.US,D,20220303,000000,28.9719,29.2834,28.5048,28.9132,649042.32658134,0
+TRN.US,D,20220304,000000,28.4862,29.6574,28.4862,29.5458,899660.99311498,0
+TRN.US,D,20220307,000000,29.5263,30.5664,29.3676,29.964,1546913.3468211,0
+TRN.US,D,20220308,000000,30.1384,31.9276,29.9973,30.5957,1371713.4974778,0
+TRN.US,D,20220309,000000,30.9551,31.1206,30.5272,30.819,773175.36278471,0
+TRN.US,D,20220310,000000,30.4988,31.3047,30.3529,31.198,942879.69928468,0
+TRN.US,D,20220311,000000,31.3537,32.005,31.2567,31.7229,758059.12864645,0
+TRN.US,D,20220314,000000,32.0246,32.1313,30.8973,31.3145,791824.57247812,0
+TRN.US,D,20220315,000000,31.3929,31.6455,31.0422,31.5584,812871.30431127,0
+TRN.US,D,20220316,000000,31.5388,31.8786,31.1696,31.8306,803998.02177537,0
+TRN.US,D,20220317,000000,31.6749,32.4721,31.6749,32.433,1028946.4555182,0
+TRN.US,D,20220318,000000,32.5299,33.4055,32.336,33.3565,1685020.016109,0
+TRN.US,D,20220321,000000,33.5121,33.9489,33.0167,33.3859,687029.98252878,0
+TRN.US,D,20220322,000000,33.5415,33.9107,33.2008,33.3957,625319.31471061,0
+TRN.US,D,20220323,000000,33.2204,33.4583,33.0167,33.143,420852.94936688,0
+TRN.US,D,20220324,000000,33.2791,33.852,33.0647,33.7746,491313.34768565,0
+TRN.US,D,20220325,000000,33.7844,34.3681,33.5709,34.3387,597270.96051283,0
+TRN.US,D,20220328,000000,34.1242,34.232,33.4633,33.852,740645.43930613,0
+TRN.US,D,20220329,000000,33.9303,34.0029,33.4731,33.8138,468473.5797037,0
+TRN.US,D,20220330,000000,33.8334,34.1056,33.425,33.7452,419408.10531759,0
+TRN.US,D,20220331,000000,33.5709,34.1978,33.3271,33.4055,804037.8443322,0
+TRN.US,D,20220401,000000,33.5993,33.8863,32.5985,33.0842,886733.97851146,0
+TRN.US,D,20220404,000000,33.0745,33.1626,32.4232,32.7826,766828.25987986,0
+TRN.US,D,20220405,000000,32.6661,32.9481,31.2371,31.3733,948230.21717744,0
+TRN.US,D,20220406,000000,31.1108,31.529,30.8003,31.0138,933265.10453691,0
+TRN.US,D,20220407,000000,30.9845,31.1882,30.5174,30.8973,630255.26957581,0
+TRN.US,D,20220408,000000,30.6153,30.7073,29.9053,30.4106,851977.05512371,0
+TRN.US,D,20220411,000000,30.4302,30.7945,30.3431,30.44,655228.09707645,0
+TRN.US,D,20220412,000000,30.6633,30.9306,30.3283,30.7025,864361.87029953,0
+TRN.US,D,20220413,000000,30.8787,31.0942,30.6535,31.0354,636008.09740173,0
+TRN.US,D,20220414,000000,31.1138,31.4468,30.9375,31.0844,463995.0736965,0
+TRN.US,D,20220418,000000,31.0648,31.5251,31.0364,31.1431,652303.69187704,0
+TRN.US,D,20220419,000000,31.4468,31.6817,31.3341,31.6231,697608.4873702,0
+TRN.US,D,20220420,000000,31.8287,32.1225,31.5349,31.5741,712897.28592142,0
+TRN.US,D,20220421,000000,31.9462,32.0539,30.9864,31.1921,893346.56512856,0
+TRN.US,D,20220422,000000,30.8885,31.2901,30.0463,30.3891,1020017.0129662,0
+TRN.US,D,20220425,000000,30.0658,30.5654,29.4979,30.5556,972931.43441864,0
+TRN.US,D,20220426,000000,30.203,30.5556,29.9287,30.0071,908917.18485123,0
+TRN.US,D,20220427,000000,29.0277,29.0277,26.9222,27.5685,3182528.8862652,0
+TRN.US,D,20220428,000000,27.7155,28.4989,27.4216,27.9113,1642735.6083881,0
+TRN.US,D,20220429,000000,27.7644,28.0876,27.0691,27.1671,1053273.9533799,0
+TRN.US,D,20220502,000000,27.1377,27.2845,26.2759,26.6871,894733.20697939,0
+TRN.US,D,20220503,000000,26.7459,27.4804,26.4912,27.3041,635288.22810509,0
+TRN.US,D,20220504,000000,27.3824,28.0093,27.0104,27.9211,751737.55302162,0
+TRN.US,D,20220505,000000,27.735,27.8624,26.883,27.0593,607007.06511349,0
+TRN.US,D,20220506,000000,26.9516,27.1279,26.1583,26.3149,553680.57714599,0
+TRN.US,D,20220509,000000,25.9037,26.0604,24.9733,25.1006,858412.99296304,0
+TRN.US,D,20220510,000000,25.2671,25.4237,24.2682,24.5619,676324.86237844,0
+TRN.US,D,20220511,000000,24.7284,24.9977,23.5777,23.6217,901761.37771525,0
+TRN.US,D,20220512,000000,23.5435,23.7295,22.9068,23.5827,1185638.0057537,0
+TRN.US,D,20220513,000000,23.7589,24.18,23.5435,24.0723,773065.08493501,0
+TRN.US,D,20220516,000000,24.0233,24.3563,23.847,24.1311,512693.97634149,0
+TRN.US,D,20220517,000000,24.3955,25.0075,24.3857,24.9047,506441.83491831,0
+TRN.US,D,20220518,000000,24.9145,25.2377,24.2486,24.3661,661268.87262103,0
+TRN.US,D,20220519,000000,24.0527,24.5032,23.5845,23.8666,810874.0499223,0
+TRN.US,D,20220520,000000,23.9352,23.9352,23.1419,23.4553,668887.23407102,0
+TRN.US,D,20220523,000000,23.9254,23.9841,23.6855,23.8666,631989.08243494,0
+TRN.US,D,20220524,000000,23.7197,23.7197,22.8285,23.279,691595.28128805,0
+TRN.US,D,20220525,000000,23.4064,23.6561,22.9656,23.377,525566.87311135,0
+TRN.US,D,20220526,000000,23.5533,23.9058,23.5533,23.7687,395813.75093817,0
+TRN.US,D,20220527,000000,23.8666,24.4925,23.8666,24.4739,446314.87955276,0
+TRN.US,D,20220531,000000,24.2486,24.4543,24.0037,24.3465,553711.20988203,0
+TRN.US,D,20220601,000000,24.4641,24.5081,23.6805,23.9841,518132.30807753,0
+TRN.US,D,20220602,000000,24.18,24.8558,23.9743,24.8362,813702.47254882,0
+TRN.US,D,20220603,000000,24.5717,24.9341,24.4935,24.9341,708091.00963874,0
+TRN.US,D,20220606,000000,25.6392,26.4374,25.4629,26.2269,1505238.5305472,0
+TRN.US,D,20220607,000000,25.9135,26.3149,25.7274,26.3149,666002.65142845,0
+TRN.US,D,20220608,000000,26.0114,26.1485,25.5462,25.7861,627055.16975215,0
+TRN.US,D,20220609,000000,25.7861,25.7861,25.0125,25.0223,648907.54254282,0
+TRN.US,D,20220610,000000,24.5227,24.7284,23.9645,24.0527,625325.44125781,0
+TRN.US,D,20220613,000000,23.5435,23.7001,23.0146,23.377,959472.43129946,0
+TRN.US,D,20220614,000000,23.3868,23.5533,22.9852,23.2399,726260.30646773,0
+TRN.US,D,20220615,000000,23.5043,23.7001,23.0831,23.4455,801556.59271399,0
+TRN.US,D,20220616,000000,22.9852,23.0244,21.7561,21.9275,1174844.0506689,0
+TRN.US,D,20220617,000000,22.0548,22.5445,21.7513,22.4956,13805617.632794,0
+TRN.US,D,20220621,000000,22.8285,23.5729,22.3193,23.4259,1142779.7447779,0
+TRN.US,D,20220622,000000,23.0048,23.6609,23.0048,23.377,662814.80469921,0
+TRN.US,D,20220623,000000,23.2888,23.7491,22.9264,23.3476,705990.62503846,0
+TRN.US,D,20220624,000000,23.5533,24.4347,23.5533,24.0037,1892870.2776925,0
+TRN.US,D,20220627,000000,24.229,24.7578,24.0723,24.4837,761366.4430462,0
+TRN.US,D,20220628,000000,24.7774,24.9449,23.847,23.896,784175.57829211,0
+TRN.US,D,20220629,000000,23.9645,23.9645,23.2007,23.5631,764161.16966309,0
+TRN.US,D,20220630,000000,23.2203,23.7882,23.1419,23.7197,616592.04821644,0
+TRN.US,D,20220701,000000,23.7491,24.1115,23.3182,23.9058,643836.8036391,0
+TRN.US,D,20220705,000000,23.4064,23.5581,22.2409,22.6719,1160727.4648164,0
+TRN.US,D,20220706,000000,22.5739,22.8089,21.4868,21.7415,722730.39418617,0
+TRN.US,D,20220707,000000,22.0842,22.4466,22.0646,22.3193,574511.85873575,0
+TRN.US,D,20220708,000000,22.2409,22.476,21.7611,21.9373,445212.10105578,0
+TRN.US,D,20220711,000000,21.6827,21.8541,21.4672,21.5946,586326.90502148,0
+TRN.US,D,20220712,000000,21.5358,21.9373,21.4183,21.624,557667.93828555,0
+TRN.US,D,20220713,000000,21.3105,21.5309,20.9775,21.3595,505851.64420419,0
+TRN.US,D,20220714,000000,20.8745,21.4189,20.726,21.4189,538565.89453247,0
+TRN.US,D,20220715,000000,21.8445,22.0524,21.396,21.993,457969.38510574,0
+TRN.US,D,20220718,000000,22.3295,22.6165,22.1018,22.2008,487114.17729649,0
+TRN.US,D,20220719,000000,22.6066,23.7548,22.6066,23.7053,655677.50360068,0
+TRN.US,D,20220720,000000,23.6855,24.1606,23.5172,24.1408,630865.98744232,0
+TRN.US,D,20220721,000000,23.9428,24.0517,23.3985,23.9824,589327.5610503,0
+TRN.US,D,20220722,000000,24.1705,24.1705,23.2896,23.537,590498.52559251,0
+TRN.US,D,20220725,000000,23.7053,24.1309,23.4425,24.1111,466042.8774757,0
+TRN.US,D,20220726,000000,23.8735,24.2695,23.6756,23.7944,396777.14228614,0
+TRN.US,D,20220727,000000,24.0121,25.0712,23.834,24.6753,1013474.3577354,0
+TRN.US,D,20220728,000000,24.992,25.279,24.7149,25.2197,780564.55970672,0
+TRN.US,D,20220729,000000,25.3384,25.8234,25.1603,25.6849,768341.67011946,0
+TRN.US,D,20220801,000000,25.4275,25.8718,25.0712,25.6255,592647.4829534,0
+TRN.US,D,20220802,000000,25.3879,25.6651,25.0712,25.2988,576097.37927272,0
+TRN.US,D,20220803,000000,25.3681,25.6106,24.8831,25.5265,802885.62927618,0
+TRN.US,D,20220804,000000,25.7046,25.7343,24.9128,25.1702,502596.36939727,0
+TRN.US,D,20220805,000000,24.9128,25.9026,24.8336,25.9026,499928.10593224,0
+TRN.US,D,20220808,000000,26.1105,26.4668,25.6502,26.1303,631395.39677805,0
+TRN.US,D,20220809,000000,26.2391,26.4272,25.5265,25.9818,888310.47308359,0
+TRN.US,D,20220810,000000,26.635,26.7736,26.4767,26.7241,492235.50539352,0
+TRN.US,D,20220811,000000,27.0705,27.2685,26.833,27.0409,501029.35817642,0
+TRN.US,D,20220812,000000,27.2091,27.8129,27.0606,27.8129,470398.3806176,0
+TRN.US,D,20220815,000000,27.5357,27.6644,27.3873,27.605,402581.44883919,0
+TRN.US,D,20220816,000000,27.5456,27.7832,27.4665,27.6842,599399.47263035,0
+TRN.US,D,20220817,000000,27.3279,27.3823,26.9171,27.0606,406503.52334553,0
+TRN.US,D,20220818,000000,26.9617,27.2388,26.8429,27.1398,322652.76302109,0
+TRN.US,D,20220819,000000,26.8726,26.9221,26.447,26.6449,423473.92146069,0
+TRN.US,D,20220822,000000,26.2391,26.2391,25.8828,25.9917,294305.11580342,0
+TRN.US,D,20220823,000000,25.9422,26.4371,25.9422,26.0907,370985.61266276,0
+TRN.US,D,20220824,000000,26.0907,26.3579,25.8829,26.2886,469487.06912746,0
+TRN.US,D,20220825,000000,26.3975,26.9122,26.3975,26.7637,727906.51661795,0
+TRN.US,D,20220826,000000,26.9122,26.9419,25.5166,25.5265,447008.38914507,0
+TRN.US,D,20220829,000000,25.2691,25.3681,24.893,25.1702,468530.29309513,0
+TRN.US,D,20220830,000000,25.1702,25.1702,24.6951,24.7743,544436.88241407,0
+TRN.US,D,20220831,000000,24.8138,24.8138,24.1012,24.1309,574375.78860842,0
+TRN.US,D,20220901,000000,23.8933,24.0319,23.5073,23.9032,631674.24597016,0
+TRN.US,D,20220902,000000,24.2596,24.2596,23.0817,23.2599,850747.66832539,0
+TRN.US,D,20220906,000000,23.4084,23.5667,22.8937,23.3292,721326.28187817,0
+TRN.US,D,20220907,000000,23.3391,23.9824,23.2995,23.8933,606169.64812416,0
+TRN.US,D,20220908,000000,23.6756,23.8125,23.2995,23.7251,476014.76706293,0
+TRN.US,D,20220909,000000,23.9032,24.3091,23.8735,24.0121,843641.05521936,0
+TRN.US,D,20220912,000000,24.2497,24.7198,24.1903,24.6357,811731.00854023,0
+TRN.US,D,20220913,000000,23.8538,24.1606,23.6855,23.7647,731133.48879035,0
+TRN.US,D,20220914,000000,23.8241,23.8241,23.1114,23.4974,545200.68672287,0
+TRN.US,D,20220915,000000,23.5271,23.7696,23.0471,23.1411,597991.08214558,0
+TRN.US,D,20220916,000000,22.7452,22.7452,22.3097,22.6858,3586321.8932325,0
+TRN.US,D,20220919,000000,22.3196,23.1708,22.3196,23.1411,515328.46185707,0
+TRN.US,D,20220920,000000,22.8541,23.1362,22.6759,23.1015,554620.93986485,0
+TRN.US,D,20220921,000000,23.4182,24.0319,23.3094,23.3391,757601.93493079,0
+TRN.US,D,20220922,000000,23.3391,23.3391,22.8541,22.9036,684659.63376271,0
+TRN.US,D,20220923,000000,22.5472,22.5769,21.7752,21.9732,669266.35009999,0
+TRN.US,D,20220926,000000,21.8742,22.5571,21.8742,22.0029,635052.76661653,0
+TRN.US,D,20220927,000000,22.2602,22.765,21.8742,22.0326,662268.85189522,0
+TRN.US,D,20220928,000000,22.2206,22.8986,22.0919,22.6957,656385.7401357,0
+TRN.US,D,20220929,000000,22.379,22.3938,21.3793,21.6465,590780.40575409,0
+TRN.US,D,20220930,000000,21.5278,21.8148,21.1022,21.1319,747483.54848539,0
+TRN.US,D,20221003,000000,21.5476,22.7749,21.122,22.6066,875136.86940296,0
+TRN.US,D,20221004,000000,23.0619,23.438,22.9333,23.25,580637.77155286,0
+TRN.US,D,20221005,000000,22.8244,23.5667,22.7795,23.4479,475699.54623707,0
+TRN.US,D,20221006,000000,23.3292,23.6756,23.2797,23.5667,403485.68806721,0
+TRN.US,D,20221007,000000,23.5073,23.5073,22.9432,23.1609,595213.70377929,0
+TRN.US,D,20221010,000000,23.2995,23.4281,22.8541,23.0718,578611.0632943,0
+TRN.US,D,20221011,000000,22.864,23.1213,22.3988,22.666,769078.19570296,0
+TRN.US,D,20221012,000000,22.6066,22.7155,22.2404,22.28,408840.40081415,0
+TRN.US,D,20221013,000000,21.82,23.07,21.5,22.8,728332,0
+TRN.US,D,20221014,000000,22.89,23.045,22.035,22.05,358989,0
+TRN.US,D,20221017,000000,22.51,23.17,22.51,23.16,572736,0
+TRN.US,D,20221018,000000,23.74,24.15,23.21,23.74,490561,0
+TRN.US,D,20221019,000000,23.54,23.8,23.19,23.4,528739,0
+TRN.US,D,20221020,000000,23.45,23.53,22.53,22.68,410654,0
+TRN.US,D,20221021,000000,22.75,23.47,22.69,23.33,408015,0
+TRN.US,D,20221024,000000,23.42,23.62,23.13,23.43,557388,0
+TRN.US,D,20221025,000000,23.59,24.9,23.06,24.58,593910,0
+TRN.US,D,20221026,000000,24.82,25.42,24.53,25.17,696273,0
+TRN.US,D,20221027,000000,25.73,27.16,25.6741,26.92,724106,0
+TRN.US,D,20221028,000000,27.09,28.14,27,28.14,653340,0
+TRN.US,D,20221031,000000,27.85,28.855,27.76,28.53,622520,0
+TRN.US,D,20221101,000000,28.79,29.1,28.5,28.85,695465,0
+TRN.US,D,20221102,000000,28.6,29.17,27.53,27.62,614965,0
+TRN.US,D,20221103,000000,27.28,28.745,27.03,28.45,495310,0
+TRN.US,D,20221104,000000,28.9,29.77,28.81,29.73,395335,0
+TRN.US,D,20221107,000000,29.02,29.6,28.99,29.4,443705,0
+TRN.US,D,20221108,000000,29.51,29.94,28.885,29.22,394054,0
+TRN.US,D,20221109,000000,28.75,29.04,27.99,28.12,360508,0
+TRN.US,D,20221110,000000,29.27,29.77,28.87,29.67,472794,0
+TRN.US,D,20221111,000000,29.73,30.29,29.59,29.87,663596,0
+TRN.US,D,20221114,000000,29.71,30.82,29.57,30.2,479067,0
+TRN.US,D,20221115,000000,30.47,30.75,29.395,29.9,1035023,0
+TRN.US,D,20221116,000000,29.77,29.84,29.37,29.78,423383,0
+TRN.US,D,20221117,000000,29.42,29.93,29.31,29.86,335697,0
+TRN.US,D,20221118,000000,30.39,30.39,29.39,29.6,260697,0
+TRN.US,D,20221121,000000,29.4,30.31,29.29,30.16,253774,0
+TRN.US,D,20221122,000000,30.28,30.61,30.07,30.59,325376,0
+TRN.US,D,20221123,000000,30.56,30.69,30.23,30.49,242319,0
+TRN.US,D,20221125,000000,30.58,30.96,30.5,30.52,150712,0
+TRN.US,D,20221128,000000,30.22,30.5,29.795,29.96,226242,0
+TRN.US,D,20221129,000000,30.04,30.14,29.71,30,296030,0
+TRN.US,D,20221130,000000,29.89,30.675,29.52,30.63,397104,0
+TRN.US,D,20221201,000000,31,31.53,30.9,31.27,401028,0
+TRN.US,D,20221202,000000,30.81,31.68,30.73,31.58,307288,0
+TRN.US,D,20221205,000000,31.21,31.21,30.35,30.48,302715,0
+TRN.US,D,20221206,000000,30.31,30.38,29.43,29.57,394251,0
+TRN.US,D,20221207,000000,29.46,29.77,29.36,29.38,344128,0
+TRN.US,D,20221208,000000,29.62,29.945,29.305,29.38,338655,0
+TRN.US,D,20221209,000000,29.66,30.34,29.6,29.69,642632,0
+TRN.US,D,20221212,000000,29.84,30.432,29.5371,30.4,644008,0
+TRN.US,D,20221213,000000,31.28,31.35,30.34,30.74,602246,0
+TRN.US,D,20221214,000000,30.77,31.15,30.21,30.28,364360,0
+TRN.US,D,20221215,000000,29.8,29.8,28.9,29.14,441533,0
+TRN.US,D,20221216,000000,28.54,28.87,28.37,28.81,1307208,0
+TRN.US,D,20221219,000000,28.95,30.015,28.83,29.81,650627,0
+TRN.US,D,20221220,000000,29.82,30.565,29.82,29.93,428990,0
+TRN.US,D,20221221,000000,30.29,30.89,30.16,30.56,372969,0
+TRN.US,D,20221222,000000,30.12,30.2,29.01,29.75,274939,0
+TRN.US,D,20221223,000000,29.66,30.105,29.5,29.93,215622,0
+TRN.US,D,20221227,000000,29.92,30.1,29.67,29.86,171703,0
+TRN.US,D,20221228,000000,29.99,30.12,29.06,29.09,199098,0
+TRN.US,D,20221229,000000,29.3,29.96,29.16,29.84,272702,0
+TRN.US,D,20221230,000000,29.72,29.72,29.21,29.57,286682,0
+TRN.US,D,20230103,000000,29.73,29.965,29.18,29.77,321033,0
+TRN.US,D,20230104,000000,29.88,30.34,29.83,29.93,470474,0
+TRN.US,D,20230105,000000,29.91,29.92,29.45,29.5,276957,0
+TRN.US,D,20230106,000000,29.7,29.7,26.81,26.86,971367,0
+TRN.US,D,20230109,000000,27.06,27.73,26.47,26.63,508002,0
+TRN.US,D,20230110,000000,26.7,27.35,26.59,27.34,394769,0
+TRN.US,D,20230111,000000,27.55,27.76,27.24,27.74,393474,0
+TRN.US,D,20230112,000000,27.72,28.05,27.46,28.05,393667,0
+TRN.US,D,20230113,000000,27.87,28.23,27.59,28.11,283279,0
+TRN.US,D,20230117,000000,27.99,28.24,27.81,27.84,258037,0
+TRN.US,D,20230118,000000,28,28.52,27.67,27.7,236256,0
+TRN.US,D,20230119,000000,27.59,27.59,27.02,27.23,280996,0
+TRN.US,D,20230120,000000,27.6,27.6,27.15,27.39,348159,0
+TRN.US,D,20230123,000000,27.49,27.6799,27.25,27.35,372797,0
+TRN.US,D,20230124,000000,27.13,27.9,26.975,27.61,270852,0
+TRN.US,D,20230125,000000,27.42,28.1,27.4,27.96,277714,0
+TRN.US,D,20230126,000000,28.18,28.45,27.62,28.25,239654,0
+TRN.US,D,20230127,000000,28.25,28.43,28.05,28.31,267227,0
+TRN.US,D,20230130,000000,28.13,28.28,27.72,27.79,249433,0
+TRN.US,D,20230131,000000,28.04,28.775,27.75,28.77,434634,0
+TRN.US,D,20230201,000000,28.61,28.97,28.4,28.42,663056,0
+TRN.US,D,20230202,000000,28.57,28.685,27.64,28.6,622392,0
+TRN.US,D,20230203,000000,28.52,28.8,28.35,28.74,476342,0
+TRN.US,D,20230206,000000,28.59,28.7299,27.72,28.13,443054,0
+TRN.US,D,20230207,000000,27.92,28.555,27.69,28.38,563105,0
+TRN.US,D,20230208,000000,28.1,28.34,27.565,27.65,410585,0
+TRN.US,D,20230209,000000,27.81,27.81,26.91,27.12,479694,0
+TRN.US,D,20230210,000000,27.08,27.37,26.79,27.35,334671,0
+TRN.US,D,20230213,000000,27.41,27.84,27.285,27.8,240864,0
+TRN.US,D,20230214,000000,27.63,27.91,27.07,27.38,264330,0
+TRN.US,D,20230215,000000,27.08,27.61,26.865,27.47,295121,0
+TRN.US,D,20230216,000000,27.06,28.19,27.02,27.75,403433,0
+TRN.US,D,20230217,000000,28.13,28.56,27.8,28.38,588513,0
+TRN.US,D,20230221,000000,27.39,27.5999,24.48,26.08,1433926,0
+TRN.US,D,20230222,000000,25.92,26.17,25.26,25.65,784467,0
+TRN.US,D,20230223,000000,25.81,26.62,25.81,26.61,499612,0
+TRN.US,D,20230224,000000,26.42,26.91,26.11,26.82,504285,0
+TRN.US,D,20230227,000000,27.22,27.48,27.14,27.37,387964,0
+TRN.US,D,20230228,000000,27.42,28.215,27.31,27.91,680568,0
+TRN.US,D,20230301,000000,27.82,28.2,27.74,27.92,449833,0
+TRN.US,D,20230302,000000,27.6,27.86,27.18,27.85,378288,0
+TRN.US,D,20230303,000000,28.19,28.39,27,28.06,989278,0
+TRN.US,D,20230306,000000,27.92,28.13,27.009,27.2,497549,0
+TRN.US,D,20230307,000000,26.91,27.01,25.88,25.88,534100,0
+TRN.US,D,20230308,000000,25.92,26.51,25.7766,26.29,432192,0
+TRN.US,D,20230309,000000,26.4,26.58,25.775,25.81,310801,0
+TRN.US,D,20230310,000000,25.62,25.635,24.81,25.01,593868,0
+TRN.US,D,20230313,000000,24.62,24.62,23.21,23.22,834523,0
+TRN.US,D,20230314,000000,24.01,24.015,23,23.31,1504572,0
+TRN.US,D,20230315,000000,22.51,22.86,21.99,22.61,1249206,0
+TRN.US,D,20230316,000000,22.21,23.29,21.87,23.01,623204,0
+TRN.US,D,20230317,000000,22.7,22.77,21.995,22.06,1504647,0
+TRN.US,D,20230320,000000,22.38,23.32,22.29,23.03,680846,0
+TRN.US,D,20230321,000000,23.63,23.96,23.38,23.83,747932,0
+TRN.US,D,20230322,000000,24.38,24.69,23.55,23.57,774774,0
+TRN.US,D,20230323,000000,23.71,23.95,22.67,22.87,680711,0
+TRN.US,D,20230324,000000,22.49,23.25,22.26,23.23,466907,0
+TRN.US,D,20230327,000000,23.61,23.9,23.46,23.55,385190,0
+TRN.US,D,20230328,000000,23.51,23.93,23.51,23.74,323806,0
+TRN.US,D,20230329,000000,24.15,24.22,23.66,23.92,316243,0
+TRN.US,D,20230330,000000,24.31,24.5007,23.75,23.9,269741,0
+TRN.US,D,20230331,000000,24.13,24.37,23.99,24.36,377913,0
+TRN.US,D,20230403,000000,24.54,24.76,24.12,24.39,294100,0
+TRN.US,D,20230404,000000,24.46,24.46,23.52,23.78,302178,0
+TRN.US,D,20230405,000000,23.58,23.88,23.29,23.52,328481,0
+TRN.US,D,20230406,000000,23.68,23.7,23.24,23.36,247302,0
+TRN.US,D,20230410,000000,23.78,24.4,23.58,24.13,478271,0
+TRN.US,D,20230411,000000,24.25,24.76,24.25,24.45,387070,0
+TRN.US,D,20230412,000000,24.79,24.79,24.42,24.54,260190,0
+TRN.US,D,20230413,000000,24.34,24.4,24.01,24.07,414749,0
+TRN.US,D,20230414,000000,24.07,24.325,23.68,23.71,430547,0
+TRN.US,D,20230417,000000,23.81,24.28,23.81,24.19,373461,0
+TRN.US,D,20230418,000000,24.29,24.4,23.72,23.83,345173,0
+TRN.US,D,20230419,000000,23.68,24,23.585,23.97,232112,0
+TRN.US,D,20230420,000000,23.78,24.01,23.7,23.94,298597,0
+TRN.US,D,20230421,000000,24.1,24.1,23.64,23.94,289795,0
+TRN.US,D,20230424,000000,23.97,24.295,23.92,24.03,258120,0
+TRN.US,D,20230425,000000,23.72,23.95,23.575,23.8,296011,0
+TRN.US,D,20230426,000000,23.58,23.78,23.06,23.21,306617,0
+TRN.US,D,20230427,000000,23.19,23.82,23.1,23.76,298912,0
+TRN.US,D,20230428,000000,23.73,24.28,23.73,23.95,366814,0
+TRN.US,D,20230501,000000,24.06,24.6,23.78,23.83,372783,0
+TRN.US,D,20230502,000000,22.54,23.1459,20.071,21.67,972622,0
+TRN.US,D,20230503,000000,21.68,21.98,21.13,21.76,775253,0
+TRN.US,D,20230504,000000,21.55,21.66,20.4,20.7,539164,0
+TRN.US,D,20230505,000000,21.07,21.64,21.07,21.53,343022,0
+TRN.US,D,20230508,000000,21.77,21.77,21.015,21.32,305083,0
+TRN.US,D,20230509,000000,21.11,21.21,20.91,21.08,313589,0
+TRN.US,D,20230510,000000,21.44,21.44,20.555,20.94,347004,0
+TRN.US,D,20230511,000000,20.75,20.97,20.585,20.93,254377,0
+TRN.US,D,20230512,000000,21.07,21.11,20.4481,20.73,296746,0
+TRN.US,D,20230515,000000,20.86,21.03,20.68,20.83,343361,0
+TRN.US,D,20230516,000000,20.62,20.745,20.42,20.61,334407,0
+TRN.US,D,20230517,000000,20.95,21.38,20.87,21.25,437306,0
+TRN.US,D,20230518,000000,21.18,21.39,20.8501,21.37,380362,0
+TRN.US,D,20230519,000000,21.78,21.78,21.14,21.4,299863,0
+TRN.US,D,20230522,000000,21.39,21.57,21,21.45,383263,0
+TRN.US,D,20230523,000000,21.34,21.805,21.34,21.56,347306,0
+TRN.US,D,20230524,000000,21.52,21.52,20.91,21,249545,0
+TRN.US,D,20230525,000000,20.77,21.19,20.58,21.17,301027,0
+TRN.US,D,20230526,000000,21.14,21.55,21.05,21.51,225064,0
+TRN.US,D,20230530,000000,21.55,21.63,21.31,21.52,276657,0
+TRN.US,D,20230531,000000,21.33,21.44,20.92,21.15,390415,0
+TRN.US,D,20230601,000000,21.31,21.565,21.06,21.46,367343,0
+TRN.US,D,20230602,000000,21.96,22.89,21.785,22.78,355696,0
+TRN.US,D,20230605,000000,22.67,22.67,21.48,21.93,368424,0
+TRN.US,D,20230606,000000,21.74,22.5,21.74,22.3,1005502,0
+TRN.US,D,20230607,000000,22.52,23.635,21.87,23.57,707239,0
+TRN.US,D,20230608,000000,23.48,23.49,22.92,23.09,429647,0
+TRN.US,D,20230609,000000,23.09,23.09,22.68,22.96,334517,0
+TRN.US,D,20230612,000000,22.85,23.21,22.42,23.05,427795,0
+TRN.US,D,20230613,000000,23.25,23.77,23.18,23.5,383123,0
+TRN.US,D,20230614,000000,23.64,23.808,23.32,23.48,381527,0
+TRN.US,D,20230615,000000,23.45,23.9,23.355,23.9,434173,0
+TRN.US,D,20230616,000000,24.08,24.08,23.52,23.89,1532237,0
+TRN.US,D,20230620,000000,23.66,23.84,23.36,23.62,368683,0
+TRN.US,D,20230621,000000,23.49,23.97,23.3689,23.93,344633,0
+TRN.US,D,20230622,000000,23.95,23.95,23.39,23.61,388339,0
+TRN.US,D,20230623,000000,23.28,23.685,22.96,23.49,1377712,0
+TRN.US,D,20230626,000000,23.51,23.87,23.4725,23.72,294593,0
+TRN.US,D,20230627,000000,23.61,24.15,23.5,24,334579,0
+TRN.US,D,20230628,000000,24.03,24.125,23.74,24.1,278456,0
+TRN.US,D,20230629,000000,24.66,25.685,24.66,25.57,512330,0
+TRN.US,D,20230630,000000,25.78,26.03,25.535,25.71,386541,0
+TRN.US,D,20230703,000000,25.58,25.96,25.55,25.8,295324,0
+TRN.US,D,20230705,000000,25.57,25.6525,25.37,25.43,456693,0
+TRN.US,D,20230706,000000,25.16,25.32,24.64,25.07,353251,0
+TRN.US,D,20230707,000000,25.12,25.8,25.12,25.49,272389,0
+TRN.US,D,20230710,000000,25.34,25.81,25.34,25.69,389937,0
+TRN.US,D,20230711,000000,25.83,26.0179,25.6,25.82,297783,0
+TRN.US,D,20230712,000000,26.15,26.185,25.67,25.72,330838,0
+TRN.US,D,20230713,000000,25.55,25.87,25.3,25.73,218108,0
+TRN.US,D,20230714,000000,25.66,25.66,25.13,25.62,215242,0
+TRN.US,D,20230717,000000,25.58,25.86,25.47,25.5,350947,0
+TRN.US,D,20230718,000000,25.44,25.84,25.26,25.62,319036,0
+TRN.US,D,20230719,000000,25.76,25.95,25.54,25.88,296325,0
+TRN.US,D,20230720,000000,26,26.1,25.76,25.93,215094,0
+TRN.US,D,20230721,000000,26,26,25.45,25.49,266610,0
+TRN.US,D,20230724,000000,25.36,25.78,25.26,25.7,185034,0
+TRN.US,D,20230725,000000,25.7,25.86,25.55,25.74,222350,0
+TRN.US,D,20230726,000000,25.86,26.23,25.82,25.85,232734,0
+TRN.US,D,20230727,000000,25.95,26.08,25.65,25.69,333662,0
+TRN.US,D,20230728,000000,25.98,26.13,25.77,25.79,337670,0
+TRN.US,D,20230731,000000,26.01,26.31,26.01,26.22,430389,0
+TRN.US,D,20230801,000000,24.01,25.6,23.83,25.58,686903,0
+TRN.US,D,20230802,000000,25.68,26.89,25.68,26.87,502863,0
+TRN.US,D,20230803,000000,26.79,26.79,26.07,26.16,325614,0
+TRN.US,D,20230804,000000,26.26,26.26,25.68,25.71,291867,0
+TRN.US,D,20230807,000000,25.69,26.31,25.69,26.26,203663,0
+TRN.US,D,20230808,000000,25.77,26.18,25.5,26.15,245878,0
+TRN.US,D,20230809,000000,26.13,26.3,25.87,26.03,244263,0
+TRN.US,D,20230810,000000,26.01,26.5,26.01,26.25,280945,0
+TRN.US,D,20230811,000000,26.2,26.3,25.98,26.23,250245,0
+TRN.US,D,20230814,000000,26.16,26.18,25.66,26.01,256640,0
+TRN.US,D,20230815,000000,25.87,25.87,25.43,25.48,188040,0
+TRN.US,D,20230816,000000,25.47,25.76,25.205,25.22,205745,0
+TRN.US,D,20230817,000000,25.22,25.56,25.22,25.33,195763,0
+TRN.US,D,20230818,000000,25.14,25.47,25.08,25.22,281274,0
+TRN.US,D,20230821,000000,25.14,25.17,24.775,24.89,244582,0
+TRN.US,D,20230822,000000,24.98,25.21,24.69,24.71,183736,0
+TRN.US,D,20230823,000000,24.89,25.17,24.73,25.11,203640,0
+TRN.US,D,20230824,000000,24.95,25.26,24.91,24.95,254086,0
+TRN.US,D,20230825,000000,25.13,25.24,24.66,24.86,155802,0
+TRN.US,D,20230828,000000,24.92,25.31,24.9,24.93,183537,0
+TRN.US,D,20230829,000000,24.97,25.31,24.77,25.16,239571,0
+TRN.US,D,20230830,000000,25.21,25.355,24.95,25.01,220820,0
+TRN.US,D,20230831,000000,25.06,25.26,24.95,25.07,288617,0
+TRN.US,D,20230901,000000,25.29,25.585,25.29,25.55,267883,0
+TRN.US,D,20230905,000000,25.21,25.21,24.05,24.11,448707,0
+TRN.US,D,20230906,000000,24.15,24.42,23.78,23.87,287394,0
+TRN.US,D,20230907,000000,24.07,24.07,23.08,23.38,341634,0
+TRN.US,D,20230908,000000,23.31,23.64,23.1404,23.57,215553,0
+TRN.US,D,20230911,000000,23.69,23.96,23.53,23.79,247992,0
+TRN.US,D,20230912,000000,23.71,23.96,23.64,23.79,198324,0
+TRN.US,D,20230913,000000,23.79,23.79,23.46,23.58,245863,0
+TRN.US,D,20230914,000000,23.83,24.36,23.83,24.35,318443,0
+TRN.US,D,20230915,000000,24.22,24.36,23.88,24.02,1055095,0
+TRN.US,D,20230918,000000,24.18,24.37,23.99,24.02,245704,0
+TRN.US,D,20230919,000000,24.11,24.76,24.11,24.6,468237,0
+TRN.US,D,20230920,000000,24.78,25.3,24.755,24.86,412525,0
+TRN.US,D,20230921,000000,24.75,25.5,24.44,25.35,644239,0
+TRN.US,D,20230922,000000,25.39,25.57,24.99,25.29,400661,0
+TRN.US,D,20230925,000000,25.09,25.9,25.09,25.36,440728,0
+TRN.US,D,20230926,000000,25.17,25.3409,24.59,24.59,368428,0
+TRN.US,D,20230927,000000,24.84,25.02,24.58,24.81,306701,0
+TRN.US,D,20230928,000000,24.71,25.26,24.71,25.01,417008,0
+TRN.US,D,20230929,000000,25.19,25.19,24.24,24.35,449870,0
+TRN.US,D,20231002,000000,24.16,24.16,23.54,23.58,476941,0
+TRN.US,D,20231003,000000,23.51,23.595,23.1875,23.34,302317,0
+TRN.US,D,20231004,000000,22.43,22.73,21,21.24,774992,0
+TRN.US,D,20231005,000000,21.26,21.77,21.11,21.39,654122,0
+TRN.US,D,20231006,000000,21.46,21.8,21,21.6,528443,0
+TRN.US,D,20231009,000000,21.47,22.04,21.34,21.97,472470,0
+TRN.US,D,20231010,000000,22.12,22.58,22.08,22.23,337634,0
+TRN.US,D,20231011,000000,22.25,22.58,22.18,22.58,353599,0
+TRN.US,D,20231012,000000,22.38,22.38,21.85,22,243843,0
+TRN.US,D,20231013,000000,22.2,22.28,21.84,21.91,258642,0
+TRN.US,D,20231016,000000,23.28,23.57,22.495,22.94,485314,0
+TRN.US,D,20231017,000000,22.78,23.33,22.78,23.06,494865,0
+TRN.US,D,20231018,000000,22.71,22.73,22.22,22.27,357866,0
+TRN.US,D,20231019,000000,22.15,22.43,21.711,21.76,372541,0
+TRN.US,D,20231020,000000,21.86,21.97,21.53,21.58,429550,0
+TRN.US,D,20231023,000000,21.51,21.76,21.24,21.3,335942,0
+TRN.US,D,20231024,000000,21.55,21.55,21.04,21.04,291608,0
+TRN.US,D,20231025,000000,20.6,20.68,20.04,20.12,735756,0
+TRN.US,D,20231026,000000,20.39,20.67,20.19,20.65,567017,0
+TRN.US,D,20231027,000000,20.65,20.65,20.22,20.29,422043,0
+TRN.US,D,20231030,000000,20.55,20.85,20.35,20.8,400895,0
+TRN.US,D,20231031,000000,20.74,20.91,20.57,20.83,295681,0
+TRN.US,D,20231101,000000,20.65,20.88,20.43,20.7,416935,0
+TRN.US,D,20231102,000000,21.64,22.92,21.175,22.75,529509,0
+TRN.US,D,20231103,000000,23.23,24.27,23.15,24,619943,0
+TRN.US,D,20231106,000000,23.91,23.96,23.405,23.93,422823,0
+TRN.US,D,20231107,000000,23.81,23.81,23.44,23.53,291961,0
+TRN.US,D,20231108,000000,23.52,23.595,22.92,23.09,323551,0
+TRN.US,D,20231109,000000,23.37,23.46,22.99,23.08,249071,0
+TRN.US,D,20231110,000000,23.3,23.49,22.995,23.36,244903,0
+TRN.US,D,20231113,000000,23.23,23.53,23.16,23.32,231942,0
+TRN.US,D,20231114,000000,23.5,24.3,23.5,24.28,565388,0
+TRN.US,D,20231115,000000,24.35,24.89,24.35,24.71,329155,0
+TRN.US,D,20231116,000000,24.66,24.71,24.11,24.43,300765,0
+TRN.US,D,20231117,000000,24.79,25.06,24.64,24.92,510986,0
+TRN.US,D,20231120,000000,24.76,24.93,24.6,24.85,378749,0
+TRN.US,D,20231121,000000,24.72,24.81,24.5,24.57,193033,0
+TRN.US,D,20231122,000000,24.76,24.76,24.385,24.64,171824,0
+TRN.US,D,20231124,000000,24.72,24.86,24.55,24.74,89202,0
+TRN.US,D,20231127,000000,24.53,24.835,24.34,24.64,330721,0
+TRN.US,D,20231128,000000,24.49,24.605,24.2,24.23,340117,0
+TRN.US,D,20231129,000000,24.58,24.78,24.4515,24.6,288846,0
+TRN.US,D,20231130,000000,24.68,24.99,24.39,24.96,430797,0
+TRN.US,D,20231201,000000,24.96,25.65,24.95,25.62,397885,0
+TRN.US,D,20231204,000000,25.5,26.22,25.5,26.16,407514,0
+TRN.US,D,20231205,000000,26.06,26.06,25.36,25.54,397071,0
+TRN.US,D,20231206,000000,25.84,26.16,25.57,25.58,324752,0
+TRN.US,D,20231207,000000,25.75,26.34,25.71,26.34,386628,0
+TRN.US,D,20231208,000000,26.35,26.84,26.35,26.56,284399,0
+TRN.US,D,20231211,000000,26.59,26.68,26.335,26.56,344413,0
+TRN.US,D,20231212,000000,26.5,26.78,26.28,26.64,329377,0
+TRN.US,D,20231213,000000,26.61,27.61,26.3,27.47,638684,0
+TRN.US,D,20231214,000000,28,28.75,27.98,28.61,444894,0
+TRN.US,D,20231215,000000,28.65,28.86,28.11,28.33,972942,0
+TRN.US,D,20231218,000000,28.46,28.46,27.1201,27.19,654514,0
+TRN.US,D,20231219,000000,27.54,27.74,27.2,27.37,1059694,0
+TRN.US,D,20231220,000000,27.34,27.46,25.84,25.86,1240180,0
+TRN.US,D,20231221,000000,26.26,26.45,25.91,26.36,537214,0
+TRN.US,D,20231222,000000,26.58,26.84,26.17,26.35,446447,0
+TRN.US,D,20231226,000000,26.51,26.73,26.36,26.51,522173,0
+TRN.US,D,20231227,000000,26.49,26.63,26.31,26.45,401663,0
+TRN.US,D,20231228,000000,26.25,26.77,26.202,26.77,365648,0
+TRN.US,D,20231229,000000,26.75,26.9,26.285,26.59,328991,0
+TRN.US,D,20240102,000000,26.44,26.76,26.32,26.59,512480,0
+TRN.US,D,20240103,000000,26.3,26.47,25.8,26.11,461879,0
+TRN.US,D,20240104,000000,26.09,26.47,25.92,25.95,581038,0
+TRN.US,D,20240105,000000,26.06,26.83,26.005,26.23,480207,0
+TRN.US,D,20240108,000000,26.07,26.535,25.89,26.52,380234,0
+TRN.US,D,20240109,000000,26.1,26.1,25.51,25.52,497905,0
+TRN.US,D,20240110,000000,25.33,25.48,25.105,25.37,525127,0
+TRN.US,D,20240111,000000,24.97,25,24.51,24.93,483270,0
+TRN.US,D,20240112,000000,25.24,25.24,24.69,24.84,231425,0
+TRN.US,D,20240116,000000,24.49,24.645,24.305,24.42,295669,0
+TRN.US,D,20240117,000000,23.93,24.1927,23.79,23.84,364770,0
+TRN.US,D,20240118,000000,23.89,23.98,23.4,23.84,346090,0
+TRN.US,D,20240119,000000,23.94,24.7,23.64,24.69,480252,0
+TRN.US,D,20240122,000000,24.96,25.72,24.87,25.5,500271,0
+TRN.US,D,20240123,000000,25.9,26.18,25.5,25.57,454461,0
+TRN.US,D,20240124,000000,26.06,26.06,25.2822,25.47,362071,0
+TRN.US,D,20240125,000000,25.82,26.115,25.565,25.86,355398,0
+TRN.US,D,20240126,000000,26.05,26.15,25.73,25.87,304709,0
+TRN.US,D,20240129,000000,25.87,25.94,25.44,25.92,343927,0
+TRN.US,D,20240130,000000,25.67,26.03,25.62,26.01,424394,0
+TRN.US,D,20240131,000000,26.07,26.26,25.1,25.14,799912,0
+TRN.US,D,20240201,000000,25.22,25.425,24.85,25.4,422372,0
+TRN.US,D,20240202,000000,25.01,25.77,24.82,25.57,436144,0
+TRN.US,D,20240205,000000,25.18,25.505,24.94,25.31,325273,0
+TRN.US,D,20240206,000000,25.25,25.999,25.25,25.87,410077,0
+TRN.US,D,20240207,000000,25.99,25.99,25.36,25.53,435545,0
+TRN.US,D,20240208,000000,25.51,26.04,25.43,26,357859,0
+TRN.US,D,20240209,000000,26.04,26.34,25.6,26.32,319293,0
+TRN.US,D,20240212,000000,26.31,27.04,26.19,26.74,559369,0
+TRN.US,D,20240213,000000,25.92,25.98,25.38,25.76,605087,0
+TRN.US,D,20240214,000000,26.15,26.6,25.94,26.46,415145,0
+TRN.US,D,20240215,000000,26.67,27.34,26.67,27.31,485030,0
+TRN.US,D,20240216,000000,26.89,27.21,26.511,26.54,427418,0
+TRN.US,D,20240220,000000,26.11,26.492,26.0232,26.31,522058,0
+TRN.US,D,20240221,000000,26.33,26.61,26.09,26.53,484611,0
+TRN.US,D,20240222,000000,25.93,26.2081,24.53,25.43,739609,0
+TRN.US,D,20240223,000000,25.17,25.17,23.673,24.59,676702,0
+TRN.US,D,20240226,000000,24.41,24.5,24.11,24.25,629663,0
+TRN.US,D,20240227,000000,24.45,24.67,24.21,24.58,429771,0
+TRN.US,D,20240228,000000,24.29,24.91,24.29,24.4,464117,0
+TRN.US,D,20240229,000000,24.75,25.46,24.693,25.38,628622,0
+TRN.US,D,20240301,000000,25.29,25.29,24.89,25.04,347768,0
+TRN.US,D,20240304,000000,25.02,25.18,24.65,24.67,505586,0
+TRN.US,D,20240305,000000,24.54,25.44,24.49,25.11,464955,0
+TRN.US,D,20240306,000000,25.31,25.76,25.09,25.5,481657,0
+TRN.US,D,20240307,000000,25.65,25.88,25.605,25.88,358610,0
+TRN.US,D,20240308,000000,26,26.6283,26,26.25,521270,0
+TRN.US,D,20240311,000000,26.24,26.53,25.555,26.03,508045,0
+TRN.US,D,20240312,000000,26.03,26.16,25.62,25.8,379419,0
+TRN.US,D,20240313,000000,25.74,26.27,25.74,26,502549,0
+TRN.US,D,20240314,000000,25.74,25.87,25.17,25.47,556525,0
+TRN.US,D,20240315,000000,25.26,26.2,25.26,25.98,1781232,0
+TRN.US,D,20240318,000000,25.85,26.14,25.68,25.82,581365,0
+TRN.US,D,20240319,000000,25.77,26.18,25.7605,26.05,559690,0
+TRN.US,D,20240320,000000,25.94,26.56,25.65,26.35,399478,0
+TRN.US,D,20240321,000000,26.41,27.37,26.41,26.73,480060,0
+TRN.US,D,20240322,000000,26.79,26.83,26.2,26.39,384734,0
+TRN.US,D,20240325,000000,26.51,27.17,26.51,27.13,426814,0
+TRN.US,D,20240326,000000,27.24,27.68,27.06,27.44,399690,0
+TRN.US,D,20240327,000000,27.72,28.08,27.455,28.04,527859,0
+TRN.US,D,20240328,000000,28.12,28.22,27.72,27.85,640779,0
+TRN.US,D,20240401,000000,27.86,28,27.16,27.21,365960,0
+TRN.US,D,20240402,000000,27.11,27.11,26.54,27.04,569421,0
+TRN.US,D,20240403,000000,26.9,27.67,26.9,27.57,393485,0
+TRN.US,D,20240404,000000,27.85,28,27.125,27.2,371014,0
+TRN.US,D,20240405,000000,27.62,28.19,27.415,27.93,455098,0
+TRN.US,D,20240408,000000,28.05,28.2,27.8,27.85,450510,0
+TRN.US,D,20240409,000000,28,28.2,27.49,27.93,277310,0
+TRN.US,D,20240410,000000,27.26,27.48,26.81,27.34,384409,0
+TRN.US,D,20240411,000000,27.42,27.71,27.19,27.7,340356,0
+TRN.US,D,20240412,000000,27.25,27.4,26.73,26.86,376330,0
+TRN.US,D,20240415,000000,27.09,27.275,26.5,26.57,304438,0
+TRN.US,D,20240416,000000,26.34,26.35,25.98,26.13,379921,0
+TRN.US,D,20240417,000000,26.34,26.34,25.89,25.89,354217,0
+TRN.US,D,20240418,000000,26.08,26.505,25.94,26.25,533078,0
+TRN.US,D,20240419,000000,26.22,26.75,26.22,26.526,448487,0
+TRN.US,D,20240422,000000,26.6,26.7908,26.305,26.43,493475,0
+TRN.US,D,20240423,000000,26.39,26.76,26.29,26.76,1977849,0
+TRN.US,D,20240424,000000,26.59,27.2,26.39,27.18,621725,0
+TRN.US,D,20240425,000000,26.99,27.25,26.55,27.11,997327,0
+TRN.US,D,20240426,000000,27.3,27.62,27.09,27.14,442477,0
+TRN.US,D,20240429,000000,27.22,27.385,26.96,27.06,362301,0
+TRN.US,D,20240430,000000,26.9,26.9,25.955,26.02,852574,0
+TRN.US,D,20240501,000000,27.19,29.83,26.84,29.55,1401003,0
+TRN.US,D,20240502,000000,29.89,30.456,29.509,30.05,1107223,0
+TRN.US,D,20240503,000000,30.4,30.65,29.78,30.44,628976,0
+TRN.US,D,20240506,000000,30.82,31,30.33,30.51,415083,0
+TRN.US,D,20240507,000000,30.67,30.83,30.545,30.57,371030,0
+TRN.US,D,20240508,000000,30.25,30.825,29.96,30.67,582631,0
+TRN.US,D,20240509,000000,30.84,31.07,30.575,31.06,382829,0
+TRN.US,D,20240510,000000,31.2,31.27,30.7,31.24,304908,0
+TRN.US,D,20240513,000000,31.44,31.59,30.98,30.99,438518,0
+TRN.US,D,20240514,000000,31.39,31.52,30.825,30.9,494198,0
+TRN.US,D,20240515,000000,31.21,31.275,30.695,30.74,389330,0
+TRN.US,D,20240516,000000,30.64,31.11,30.47,31.08,398489,0
+TRN.US,D,20240517,000000,31.08,31.22,30.93,31.04,232695,0
+TRN.US,D,20240520,000000,30.96,31.34,30.75,30.75,362229,0
+TRN.US,D,20240521,000000,30.66,30.995,30.5,30.94,598467,0
+TRN.US,D,20240522,000000,30.83,30.83,30.04,30.21,315324,0
+TRN.US,D,20240523,000000,30.25,30.3,29.43,29.72,345565,0
+TRN.US,D,20240524,000000,30.01,30.45,29.705,30.42,344744,0
+TRN.US,D,20240528,000000,30.59,31.14,30.468,30.76,470244,0
+TRN.US,D,20240529,000000,30.39,30.65,30.22,30.5,311946,0
+TRN.US,D,20240530,000000,30.82,31.11,30.79,31.1,513308,0
+TRN.US,D,20240531,000000,31.13,31.49,30.9538,31.45,1093096,0
+TRN.US,D,20240603,000000,31.85,32,31.02,31.24,1394114,0
+TRN.US,D,20240604,000000,31.02,31.27,30.405,30.43,408051,0
+TRN.US,D,20240605,000000,30.57,30.81,30.28,30.36,327839,0
+TRN.US,D,20240606,000000,30.24,30.41,29.51,29.63,273948,0
+TRN.US,D,20240607,000000,29.24,29.43,28.81,29.29,339593,0
+TRN.US,D,20240610,000000,28.93,29.18,28.6,29.16,344156,0
+TRN.US,D,20240611,000000,28.82,28.88,28.44,28.79,345619,0
+TRN.US,D,20240612,000000,29.56,29.63,28.99,29.2,419094,0
+TRN.US,D,20240613,000000,29.07,29.08,28.62,28.87,379045,0
+TRN.US,D,20240614,000000,28.38,28.42,27.515,28.1,506007,0
+TRN.US,D,20240617,000000,28.09,29.6,27.91,29.6,833660,0
+TRN.US,D,20240618,000000,29.66,30.72,29.65,30.61,648584,0
+TRN.US,D,20240620,000000,30.65,31.29,30.44,31.21,713001,0
+TRN.US,D,20240621,000000,31.12,31.185,30.51,30.66,1541034,0
+TRN.US,D,20240624,000000,30.69,31.42,30.62,30.94,429880,0
+TRN.US,D,20240625,000000,30.72,30.7399,30.07,30.16,532676,0
+TRN.US,D,20240626,000000,30.04,30.14,29.65,29.68,643225,0
+TRN.US,D,20240627,000000,29.84,29.98,29.44,29.67,509044,0
+TRN.US,D,20240628,000000,29.97,30.14,29.37,29.92,3330955,0
+TRN.US,D,20240701,000000,29.9,30,29.18,29.23,402939,0
+TRN.US,D,20240702,000000,29.23,29.65,29.12,29.3,1329453,0
+TRN.US,D,20240703,000000,29.39,29.72,29.29,29.42,300653,0
+TRN.US,D,20240705,000000,29.32,29.7,28.96,29.53,345227,0
+TRN.US,D,20240708,000000,29.41,29.645,28.5,28.78,877068,0
+TRN.US,D,20240709,000000,28.75,29.115,28.35,28.69,701293,0
+TRN.US,D,20240710,000000,28.83,28.91,28.315,28.66,684526,0
+TRN.US,D,20240711,000000,29.37,29.82,28.91,29.62,1019778,0
+TRN.US,D,20240712,000000,29.94,29.94,29.49,29.51,610952,0
+TRN.US,D,20240715,000000,29.49,30.35,29.4,30.05,743365,0
+TRN.US,D,20240716,000000,30.31,31.43,30.215,31.38,597128,0
+TRN.US,D,20240717,000000,31.11,31.85,31.04,31.26,436136,0
+TRN.US,D,20240718,000000,31.01,31.89,30.962,31.25,496552,0
+TRN.US,D,20240719,000000,31.21,31.47,30.8014,30.87,364135,0
+TRN.US,D,20240722,000000,30.98,31.7,30.55,31.59,403018,0
+TRN.US,D,20240723,000000,31.37,32.73,31.28,32.63,857379,0
+TRN.US,D,20240724,000000,32.6,33.7,32.08,32.26,895728,0
+TRN.US,D,20240725,000000,32.46,33.68,32.38,33.28,715402,0
+TRN.US,D,20240726,000000,33.92,34.24,33.12,33.32,491044,0
+TRN.US,D,20240729,000000,33.35,33.35,32.5,32.74,413489,0
+TRN.US,D,20240730,000000,32.98,33.45,32.71,32.84,361019,0
+TRN.US,D,20240731,000000,33.02,33.68,32.54,33.06,538240,0
+TRN.US,D,20240801,000000,35,37.04,34.76,36.5,1675372,0
+TRN.US,D,20240802,000000,34.65,34.77,32.585,33.97,1089484,0
+TRN.US,D,20240805,000000,32.14,34.11,31.72,33.47,988037,0
+TRN.US,D,20240806,000000,33.43,34.395,33.185,33.57,679598,0
+TRN.US,D,20240807,000000,33.96,33.96,32.69,32.74,665104,0
+TRN.US,D,20240808,000000,33.22,33.62,32.5,32.84,1119742,0
+TRN.US,D,20240809,000000,32.83,33.135,32.37,32.91,558279,0
+TRN.US,D,20240812,000000,32.86,32.9099,31.735,31.84,454561,0
+TRN.US,D,20240813,000000,31.94,32.26,31.53,32.1,446374,0
+TRN.US,D,20240814,000000,32.25,32.25,31.71,32.07,293457,0
+TRN.US,D,20240815,000000,32.76,32.85,32.14,32.2,615085,0
+TRN.US,D,20240816,000000,32.12,32.475,31.96,32.34,453398,0
+TRN.US,D,20240819,000000,32.35,32.7,32.16,32.68,361764,0
+TRN.US,D,20240820,000000,32.51,32.62,31.82,31.96,237848,0
+TRN.US,D,20240821,000000,32.11,32.27,31.85,32.17,327877,0
+TRN.US,D,20240822,000000,32.3,32.3,31.85,31.94,369023,0
+TRN.US,D,20240823,000000,32.2,32.75,31.87,32.49,615018,0
+TRN.US,D,20240826,000000,32.87,32.915,32.37,32.45,363402,0
+TRN.US,D,20240827,000000,32.36,32.51,32.14,32.28,412283,0
+TRN.US,D,20240828,000000,32.17,32.83,32.17,32.69,635487,0
+TRN.US,D,20240829,000000,32.8,33.1997,32.535,32.87,606086,0
+TRN.US,D,20240830,000000,32.73,33.02,32.43,33.01,407489,0
+TRN.US,D,20240903,000000,32.7,32.905,31.8201,32.14,600136,0
+TRN.US,D,20240904,000000,31.96,32.265,31.79,32.09,394674,0
+TRN.US,D,20240905,000000,32.17,32.47,31.59,32.42,438886,0
+TRN.US,D,20240906,000000,32.37,32.61,30.78,31.05,548820,0
+TRN.US,D,20240909,000000,30.8,30.917,30.43,30.55,523288,0
+TRN.US,D,20240910,000000,30.59,30.64,30.12,30.61,399459,0
+TRN.US,D,20240911,000000,30.36,30.7,29.6601,30.51,430218,0
+TRN.US,D,20240912,000000,30.75,31.015,30.46,30.77,560021,0
+TRN.US,D,20240913,000000,31.15,32,30.96,31.9,725691,0
+TRN.US,D,20240916,000000,32.12,32.58,31.98,32.52,372738,0
+TRN.US,D,20240917,000000,32.83,33.44,32.67,33.13,482070,0
+TRN.US,D,20240918,000000,33.15,33.97,32.57,33.2,562749,0
+TRN.US,D,20240919,000000,33.96,34.14,33.16,34.13,556259,0
+TRN.US,D,20240920,000000,34.04,34.645,33.715,34.2,1593794,0
+TRN.US,D,20240923,000000,34.33,34.5,33.93,34,362839,0
+TRN.US,D,20240924,000000,34.2,34.29,33.8,34.19,305068,0
+TRN.US,D,20240925,000000,34.25,34.45,33.91,34.05,412850,0
+TRN.US,D,20240926,000000,34.4,34.73,33.94,33.94,388844,0
+TRN.US,D,20240927,000000,34.29,34.74,34.09,34.37,455186,0
+TRN.US,D,20240930,000000,34.29,34.97,34.005,34.84,526056,0
+TRN.US,D,20241001,000000,34.65,34.735,33.73,33.99,448173,0
+TRN.US,D,20241002,000000,33.84,34.12,33.565,33.82,344356,0
+TRN.US,D,20241003,000000,33.54,33.565,32.89,33.33,296749,0
+TRN.US,D,20241004,000000,33.88,34,33.5391,33.99,260717,0
+TRN.US,D,20241007,000000,33.78,34.435,33.772,34.16,417257,0
+TRN.US,D,20241008,000000,34.19,34.26,33.74,34.23,585254,0
+TRN.US,D,20241009,000000,34.08,35.27,34.08,35.11,678218,0
+TRN.US,D,20241010,000000,34.97,35.65,34.75,35.46,482892,0
+TRN.US,D,20241011,000000,35.57,36.7,35.57,35.98,607019,0
+TRN.US,D,20241014,000000,35.79,36.69,35.25,36.63,390897,0
+TRN.US,D,20241015,000000,36.22,36.45,35.21,35.21,1021424,0
+TRN.US,D,20241016,000000,35.63,36.3,35.6,35.77,522091,0
+TRN.US,D,20241017,000000,35.73,35.73,34.98,35.2,375589,0
+TRN.US,D,20241018,000000,35.51,35.7,35.28,35.34,326931,0
+TRN.US,D,20241021,000000,34.71,35.35,34.19,34.19,611405,0
+TRN.US,D,20241022,000000,34.39,34.81,33.97,34.78,381404,0
+TRN.US,D,20241023,000000,34.68,34.93,34.555,34.76,362120,0
+TRN.US,D,20241024,000000,35.03,35.79,35.01,35.76,534426,0
+TRN.US,D,20241025,000000,35.98,36.1,35.43,35.44,390499,0
+TRN.US,D,20241028,000000,35.72,36.4,35.69,36.15,450668,0
+TRN.US,D,20241029,000000,35.94,35.99,35.52,35.64,315835,0
+TRN.US,D,20241030,000000,35.52,36.11,35.52,35.73,469221,0
+TRN.US,D,20241031,000000,34.54,35.8,34.27,34.28,435606,0
+TRN.US,D,20241101,000000,34.46,34.505,32.48,32.58,704768,0
+TRN.US,D,20241104,000000,32.3,33.33,32.26,33.01,370670,0
+TRN.US,D,20241105,000000,32.88,33.95,32.88,33.8,352431,0
+TRN.US,D,20241106,000000,35.99,37.54,35.745,37,993814,0
+TRN.US,D,20241107,000000,36.91,37.35,36.39,36.86,703756,0
+TRN.US,D,20241108,000000,36.87,37.53,36.81,37.14,662389,0
+TRN.US,D,20241111,000000,37.95,38.36,37.515,38.2,610096,0
+TRN.US,D,20241112,000000,38.27,38.69,38,38.28,1733902,0
+TRN.US,D,20241113,000000,38.39,38.51,37.67,37.87,470251,0
+TRN.US,D,20241114,000000,38.025,38.38,36.88,37.37,387933,0
+TRN.US,D,20241115,000000,37.77,37.87,36.85,37.22,375997,0
+TRN.US,D,20241118,000000,37.1501,37.6,37.1,37.44,399546,0
+TRN.US,D,20241119,000000,37.2,38,37.09,37.98,304176,0
+TRN.US,D,20241120,000000,38,38.16,36.62,37.05,537378,0
+TRN.US,D,20241121,000000,37.23,37.73,36.96,37.17,456385,0
+TRN.US,D,20241122,000000,37.245,37.95,37.245,37.55,645870,0
+TRN.US,D,20241125,000000,37.99,38.54,37.86,37.87,552087,0
+TRN.US,D,20241126,000000,37.34,37.87,37.14,37.68,462789,0
+TRN.US,D,20241127,000000,37.685,38.07,37.43,37.45,336380,0
+TRN.US,D,20241129,000000,37.725,38.1,37.6,37.7,247999,0
+TRN.US,D,20241202,000000,37.44,38.1,37.07,37.67,405438,0
+TRN.US,D,20241203,000000,37.79,37.79,37.18,37.35,350988,0
+TRN.US,D,20241204,000000,37.04,37.73,37.04,37.54,332357,0
+TRN.US,D,20241205,000000,37.54,37.83,37.29,37.35,312111,0
+TRN.US,D,20241206,000000,37.62,38.1,37.385,37.98,435041,0
+TRN.US,D,20241209,000000,38.07,38.455,37.28,37.36,503988,0
+TRN.US,D,20241210,000000,37.36,38.8125,36.71,38.37,500283,0
+TRN.US,D,20241211,000000,38.68,39,37.88,37.91,442905,0
+TRN.US,D,20241212,000000,37.51,37.97,37.36,37.38,313604,0
+TRN.US,D,20241213,000000,37.38,37.71,37.215,37.32,319971,0
+TRN.US,D,20241216,000000,37.5,37.82,37.11,37.78,420317,0
+TRN.US,D,20241217,000000,37.49,37.655,36.04,36.68,603631,0
+TRN.US,D,20241218,000000,36.915,37.18,34.5,34.97,633554,0
+TRN.US,D,20241219,000000,35.325,36.09,35.32,35.38,588757,0
+TRN.US,D,20241220,000000,35.23,36.59,35.15,35.76,1927014,0
+TRN.US,D,20241223,000000,35.54,35.67,34.9,35.17,560508,0
+TRN.US,D,20241224,000000,34.99,35.85,34.99,35.83,127890,0
+TRN.US,D,20241226,000000,35.62,36.02,35.355,35.91,227068,0
+TRN.US,D,20241227,000000,35.69,36.05,35.13,35.48,217164,0
+TRN.US,D,20241230,000000,35.5325,35.5325,34.88,35.27,1022742,0
+TRN.US,D,20241231,000000,35.57,35.79,35.04,35.1,375903,0
+TRN.US,D,20250102,000000,35.34,35.675,34.77,35.08,333454,0
+TRN.US,D,20250103,000000,35.28,36.04,34.91,35.94,347636,0
+TRN.US,D,20250106,000000,35.84,36.72,35.84,36.21,558406,0
+TRN.US,D,20250107,000000,36.39,36.49,35.09,35.3,459542,0
+TRN.US,D,20250108,000000,35.075,35.075,33.9,34.82,793067,0
+TRN.US,D,20250110,000000,34.215,35.29,34.065,34.95,538896,0
+TRN.US,D,20250113,000000,34.95,36.24,34.89,36.21,468420,0
+TRN.US,D,20250114,000000,36.775,37.66,36.65,37.46,447565,0
+TRN.US,D,20250115,000000,37.845,38.12,37.52,37.66,626258,0
+TRN.US,D,20250116,000000,37.76,37.9327,37.24,37.58,355640,0
+TRN.US,D,20250117,000000,37.835,38.337,37.76,38.18,482825,0
+TRN.US,D,20250121,000000,38.735,39.19,38.32,38.51,493280,0
+TRN.US,D,20250122,000000,38.33,38.9,38.2,38.38,423539,0
+TRN.US,D,20250123,000000,38.3,39.83,38.11,39.34,472839,0
+TRN.US,D,20250124,000000,39.245,39.602,39.005,39.45,374302,0
+TRN.US,D,20250127,000000,39.1029,39.22,38.12,38.42,636100,0
+TRN.US,D,20250128,000000,38.225,38.6399,37.58,37.76,415123,0
+TRN.US,D,20250129,000000,37.89,38.6,37.66,37.71,385515,0
+TRN.US,D,20250130,000000,37.975,38.8,37.975,38.3,291245,0
+TRN.US,D,20250131,000000,38.205,38.34,37.5,37.83,753678,0
+TRN.US,D,20250203,000000,36.885,37.25,35.86,36.51,653556,0
+TRN.US,D,20250204,000000,36.53,37.38,36.525,37.2,370050,0
+TRN.US,D,20250205,000000,37.315,37.69,37.26,37.65,407870,0
+TRN.US,D,20250206,000000,37.835,38.14,37.48,37.71,354423,0
+TRN.US,D,20250207,000000,37.55,38.035,37.09,37.14,379842,0
+TRN.US,D,20250210,000000,37.28,37.35,36.85,37.05,243385,0
+TRN.US,D,20250211,000000,36.885,37.62,36.87,37.22,305326,0
+TRN.US,D,20250212,000000,36.5,36.51,35.27,35.48,509252,0
+TRN.US,D,20250213,000000,35.74,36.04,35.16,35.17,431273,0
+TRN.US,D,20250214,000000,35.29,35.495,34.12,34.39,737332,0
+TRN.US,D,20250218,000000,34.505,34.89,34.27,34.57,803427,0
+TRN.US,D,20250219,000000,34.39,34.5201,33.72,34.21,800410,0
+TRN.US,D,20250220,000000,33.525,33.525,30.5,31.36,1228265,0
+TRN.US,D,20250221,000000,31.48,31.79,29.92,30.22,933153,0
+TRN.US,D,20250224,000000,30.46,31.25,30.277,30.31,1014228,0
+TRN.US,D,20250225,000000,30.72,31.115,30.41,30.78,706216,0
+TRN.US,D,20250226,000000,30.97,31.63,30.93,31.16,537989,0
+TRN.US,D,20250227,000000,31.125,31.35,30.455,30.99,582066,0
+TRN.US,D,20250228,000000,30.875,31.115,30.595,31.09,630031,0
+TRN.US,D,20250303,000000,31.25,31.405,29.795,30.09,792910,0
+TRN.US,D,20250304,000000,29.83,30,29.22,29.44,659585,0
+TRN.US,D,20250305,000000,29.695,29.99,29.32,29.84,679419,0
+TRN.US,D,20250306,000000,29.545,30.3,29.25,29.78,563919,0
+TRN.US,D,20250307,000000,29.74,30.045,29.0783,29.83,473985,0
+TRN.US,D,20250310,000000,29.385,29.68,29.06,29.27,725846,0
+TRN.US,D,20250311,000000,29.36,29.855,29.2804,29.39,533390,0
+TRN.US,D,20250312,000000,29.61,29.61,28.85,29.01,598218,0
+TRN.US,D,20250313,000000,29.045,29.26,28.67,28.9,381540,0
+TRN.US,D,20250314,000000,28.9,29.36,28.65,29.19,747973,0
+TRN.US,D,20250317,000000,29.17,29.81,29.17,29.48,488064,0
+TRN.US,D,20250318,000000,29.19,29.55,29.005,29.15,580443,0
+TRN.US,D,20250319,000000,29.29,29.725,29.13,29.49,664523,0
+TRN.US,D,20250320,000000,29.183,29.81,29.18,29.63,399137,0
+TRN.US,D,20250321,000000,29.4,29.49,29.065,29.38,1258878,0
+TRN.US,D,20250324,000000,29.745,29.91,29.46,29.64,360180,0
+TRN.US,D,20250325,000000,29.58,29.71,29.22,29.59,440135,0
+TRN.US,D,20250326,000000,29.61,29.69,29.165,29.37,311985,0
+TRN.US,D,20250327,000000,29.4374,29.4374,28.93,29,381463,0
+TRN.US,D,20250328,000000,29.125,29.125,27.995,28.45,687274,0
+TRN.US,D,20250331,000000,28.085,28.24,27.67,28.06,870824,0
+TRN.US,D,20250401,000000,27.97,28.22,27.55,28.13,614923,0
+TRN.US,D,20250402,000000,27.79,28.88,27.79,28.86,959352,0
+TRN.US,D,20250403,000000,27.52,27.86,26.37,26.65,722336,0
+TRN.US,D,20250404,000000,25.7,25.7,24.34,25.09,1057089,0
+TRN.US,D,20250407,000000,24.35,25.84,23.5,24.97,976068,0
+TRN.US,D,20250408,000000,26.105,26.105,23.93,24.21,944003,0
+TRN.US,D,20250409,000000,24.015,27.065,23.84,26.64,800600,0
+TRN.US,D,20250410,000000,26.03,26.065,24.95,25.59,663033,0
+TRN.US,D,20250411,000000,25.565,25.62,24.7,25.24,438923,0
+TRN.US,D,20250414,000000,26.2,26.2,25.03,25.56,699490,0
+TRN.US,D,20250415,000000,25.33,25.6253,24.98,25.29,860220,0
+TRN.US,D,20250416,000000,24.995,25.21,24.59,24.88,688909,0
+TRN.US,D,20250417,000000,25.05,25.64,24.93,25.37,466112,0
+TRN.US,D,20250421,000000,25.0001,25.12,24.7,25,514413,0
+TRN.US,D,20250422,000000,25,25.205,24.055,24.7,510570,0
+TRN.US,D,20250423,000000,25.42,25.905,24.57,24.58,597767,0
+TRN.US,D,20250424,000000,24.6,25.31,24.585,25.25,420418,0
+TRN.US,D,20250425,000000,25.01,25.13,24.7,25.1,302413,0
+TRN.US,D,20250428,000000,24.995,25.325,24.655,24.88,444236,0
+TRN.US,D,20250429,000000,24.77,25.13,24.43,25.05,401016,0
+TRN.US,D,20250430,000000,24.5836,25.15,24.28,25.1,640408,0
+TRN.US,D,20250501,000000,24.09,24.825,23.01,24.38,654899,0
+TRN.US,D,20250502,000000,24.79,25.19,24.58,24.99,576250,0
+TRN.US,D,20250505,000000,24.81,25.05,24.67,24.68,481645,0
+TRN.US,D,20250506,000000,24.31,24.74,24.31,24.62,450714,0
+TRN.US,D,20250507,000000,24.7,24.84,23.93,24.11,764885,0
+TRN.US,D,20250508,000000,24.435,25.23,24.415,24.98,503809,0
+TRN.US,D,20250509,000000,25.085,25.12,24.8001,25.02,452029,0
+TRN.US,D,20250512,000000,26.2,26.69,26.14,26.49,557082,0
+TRN.US,D,20250513,000000,26.67,27.0706,26.67,26.79,486002,0
+TRN.US,D,20250514,000000,26.675,26.98,26.61,26.63,569686,0
+TRN.US,D,20250515,000000,26.5,27,26.31,26.95,708526,0
+TRN.US,D,20250516,000000,27.06,27.06,26.56,26.87,435775,0
+TRN.US,D,20250519,000000,26.535,26.8,26.31,26.69,475864,0
+TRN.US,D,20250520,000000,26.69,26.83,26.48,26.58,357413,0
+TRN.US,D,20250521,000000,26.34,26.35,25.69,25.71,338273,0
+TRN.US,D,20250522,000000,25.63,25.78,25.46,25.63,339435,0
+TRN.US,D,20250523,000000,25.24,25.5295,25.14,25.36,361044,0
+TRN.US,D,20250527,000000,25.81,26.035,25.59,25.99,339247,0
+TRN.US,D,20250528,000000,26.05,26.0877,25.54,25.57,291473,0
+TRN.US,D,20250529,000000,25.58,25.76,25.49,25.74,295888,0
+TRN.US,D,20250530,000000,25.535,26.07,25.535,25.74,524621,0
+TRN.US,D,20250602,000000,25.71,25.75,25.27,25.41,311336,0
+TRN.US,D,20250603,000000,25.54,25.97,25.44,25.85,397947,0
+TRN.US,D,20250604,000000,25.795,25.98,25.53,25.56,291677,0
+TRN.US,D,20250605,000000,25.54,25.79,25.25,25.64,304194,0
+TRN.US,D,20250606,000000,26.005,26.2,25.81,26.13,325579,0
+TRN.US,D,20250609,000000,26.15,26.64,26.05,26.34,370753,0
+TRN.US,D,20250610,000000,26.38,26.82,26.37,26.5,372124,0
+TRN.US,D,20250611,000000,26.595,26.73,26.38,26.46,354752,0
+TRN.US,D,20250612,000000,26.205,26.46,25.96,26.39,508396,0
+TRN.US,D,20250613,000000,26.095,26.56,25.95,26.04,567096,0
+TRN.US,D,20250616,000000,26.32,26.545,26.095,26.29,1030376,0
+TRN.US,D,20250617,000000,26.05,26.4,25.84,25.84,611015,0
+TRN.US,D,20250618,000000,25.75,26.46,25.71,26.24,670452,0
+TRN.US,D,20250620,000000,26.395,26.52,25.71,25.77,1168479,0
+TRN.US,D,20250623,000000,25.84,26.18,25.6,26.15,534937,0
+TRN.US,D,20250624,000000,26.215,26.666,26.21,26.65,463951,0
+TRN.US,D,20250625,000000,26.575,26.625,26.22,26.34,685380,0
+TRN.US,D,20250626,000000,26.62,27.16,26.4981,27.16,609856,0
+TRN.US,D,20250627,000000,27.09,27.24,26.83,26.98,2951630,0
+TRN.US,D,20250630,000000,27.115,27.23,26.97,27.01,692974,0
+TRN.US,D,20250701,000000,26.9,28.08,26.855,27.66,709558,0
+TRN.US,D,20250702,000000,28.25,29.03,28.09,28.94,1206972,0
+TRN.US,D,20250703,000000,29.14,29.2911,28.77,29.03,389152,0
+TRN.US,D,20250707,000000,28.81,29.21,28.56,28.6,671078,0
+TRN.US,D,20250708,000000,28.775,28.87,28.44,28.54,1115001,0
+TRN.US,D,20250709,000000,28.595,28.68,27.66,27.95,676993,0
+TRN.US,D,20250710,000000,28.16,28.585,28.03,28.32,499454,0
+TRN.US,D,20250711,000000,28.065,28.085,27.62,27.89,383893,0
+TRN.US,D,20250714,000000,27.855,27.855,27.32,27.65,440667,0
+TRN.US,D,20250715,000000,27.355,27.42,26.87,26.89,697263,0
+TRN.US,D,20250716,000000,26.9,27.02,26.32,26.68,538915,0
+TRN.US,D,20250717,000000,26.739,27.05,26.68,26.82,782209,0
+TRN.US,D,20250718,000000,27.005,27.005,26.17,26.28,590219,0
+TRN.US,D,20250721,000000,26.45,26.49,26.02,26.03,529769,0
+TRN.US,D,20250722,000000,26.22,26.855,26.08,26.6,541554,0
+TRN.US,D,20250723,000000,26.835,27.01,26.69,26.82,484787,0
+TRN.US,D,20250724,000000,26.61,26.66,26.02,26.07,479858,0
+TRN.US,D,20250725,000000,26.26,26.34,26.0169,26.34,802977,0
+TRN.US,D,20250728,000000,26.41,26.48,26.17,26.3,450049,0
+TRN.US,D,20250729,000000,26.365,26.365,25.18,25.29,841031,0
+TRN.US,D,20250730,000000,25.41,25.585,24.91,24.98,981946,0
+TRN.US,D,20250731,000000,24.56,25.0578,22.38,23.3,1606521,0
+TRN.US,D,20250801,000000,22.97,24.225,22.91,24.16,1308455,0
+TRN.US,D,20250804,000000,24.325,24.65,24.15,24.62,930464,0
+TRN.US,D,20250805,000000,24.685,26.37,24.5033,26.34,1491688,0
+TRN.US,D,20250806,000000,26.5,27.155,26.355,26.99,1454589,0
+TRN.US,D,20250807,000000,27.14,27.33,26.895,27.33,1149475,0
+TRN.US,D,20250808,000000,27.5,27.63,27.15,27.18,932434,0
+TRN.US,D,20250811,000000,27.465,27.7738,27.29,27.65,1305433,0
+TRN.US,D,20250812,000000,27.93,28.72,27.7,28.69,943939,0
+TRN.US,D,20250813,000000,28.69,29.035,28.585,28.88,750563,0
+TRN.US,D,20250814,000000,28.5,28.565,27.78,28.01,786144,0
+TRN.US,D,20250815,000000,28.095,28.1899,27.29,27.41,497178,0
+TRN.US,D,20250818,000000,27.54,28.105,27.52,27.8,537122,0
+TRN.US,D,20250819,000000,27.825,28.26,27.825,28.12,475294,0
+TRN.US,D,20250820,000000,28.015,28.23,27.75,27.87,616507,0
+TRN.US,D,20250821,000000,27.74,28.01,27.51,27.86,443390,0
+TRN.US,D,20250822,000000,27.93,29.27,27.93,29,550929,0
+TRN.US,D,20250825,000000,28.735,29,28.425,28.45,421588,0
+TRN.US,D,20250826,000000,28.485,28.75,28.3766,28.55,497185,0
+TRN.US,D,20250827,000000,28.555,28.79,28.41,28.79,416881,0
+TRN.US,D,20250828,000000,28.84,29.01,28.4,28.61,527439,0
+TRN.US,D,20250829,000000,28.545,28.72,28.16,28.42,518077,0
+TRN.US,D,20250902,000000,28.1,28.52,28.02,28.44,634008,0
+TRN.US,D,20250903,000000,28.365,28.555,27.715,27.89,473588,0
+TRN.US,D,20250904,000000,27.91,28.64,27.91,28.59,494848,0
+TRN.US,D,20250905,000000,28.769,28.92,28.15,28.57,408059,0
+TRN.US,D,20250908,000000,28.635,28.635,27.87,28.33,423024,0
+TRN.US,D,20250909,000000,28.305,28.355,27.99,28.17,393381,0
+TRN.US,D,20250910,000000,28.13,28.33,28.06,28.19,377587,0
+TRN.US,D,20250911,000000,28.18,28.825,28.065,28.56,405284,0
+TRN.US,D,20250912,000000,28.345,28.485,28.12,28.15,638346,0
+TRN.US,D,20250915,000000,28.375,28.66,28.1,28.34,366383,0
+TRN.US,D,20250916,000000,28.09,28.426,27.83,27.85,623147,0
+TRN.US,D,20250917,000000,27.98,28.71,27.6,27.74,624313,0
+TRN.US,D,20250918,000000,27.875,28.66,27.76,28.61,609965,0
+TRN.US,D,20250919,000000,28.555,28.71,27.79,28.05,1621084,0
+TRN.US,D,20250922,000000,27.955,28.43,27.63,28.26,563488,0
+TRN.US,D,20250923,000000,28.45,28.79,28.11,28.22,462436,0
+TRN.US,D,20250924,000000,28.34,28.405,27.6814,27.82,339630,0
+TRN.US,D,20250925,000000,27.735,27.87,27.505,27.8,347135,0
+TRN.US,D,20250926,000000,27.84,28.1441,27.77,28.04,267933,0
+TRN.US,D,20250929,000000,27.98,28.135,27.65,27.84,425747,0
+TRN.US,D,20250930,000000,27.78,28.04,27.65,28.04,350099,0
+TRN.US,D,20251001,000000,27.945,28.15,27.725,27.79,351846,0
+TRN.US,D,20251002,000000,27.87,28.02,27.57,27.77,392679,0
+TRN.US,D,20251003,000000,27.87,28.395,27.87,28.08,338659,0
+TRN.US,D,20251006,000000,28.3,28.345,27.87,27.96,509844,0
+TRN.US,D,20251007,000000,27.875,27.9199,27.44,27.56,487639,0
+TRN.US,D,20251008,000000,27.62,28.16,27.54,28.07,354917,0
+TRN.US,D,20251009,000000,28.11,28.17,27.64,27.81,356820,0
+TRN.US,D,20251010,000000,27.92,28,27.05,27.15,427216,0
+TRN.US,D,20251013,000000,27.77,27.78,27.37,27.59,325850,0
+TRN.US,D,20251014,000000,27.28,28.28,27.25,28.11,385502,0
+TRN.US,D,20251015,000000,27.89,28.47,27.85,28.18,338105,0
+TRN.US,D,20251016,000000,28.42,28.42,27.85,28.04,332034,0
+TRN.US,D,20251017,000000,28.01,28.12,27.76,27.91,391079,0
+TRN.US,D,20251020,000000,28.06,28.39,28.025,28.34,286184,0
+TRN.US,D,20251021,000000,28.06,28.37,28,28.11,327507,0
+TRN.US,D,20251022,000000,28.03,28.29,27.865,27.93,365966,0
+TRN.US,D,20251023,000000,27.8,28.11,27.72,28.09,290838,0
+TRN.US,D,20251024,000000,28.35,28.4894,28.13,28.27,254241,0
+TRN.US,D,20251027,000000,28.17,28.345,28.1,28.2,287809,0
+TRN.US,D,20251028,000000,28.09,28.31,27.74,28.24,357693,0
+TRN.US,D,20251029,000000,27.96,28.325,27.3,27.83,603045,0
+TRN.US,D,20251030,000000,27.45,28.735,26.595,27.05,1158193,0
+TRN.US,D,20251031,000000,26.925,27.69,26.53,27.37,741311,0
+TRN.US,D,20251103,000000,27.13,27.28,26.601,26.64,589433,0
+TRN.US,D,20251104,000000,26.45,26.56,26.03,26.11,902324,0
+TRN.US,D,20251105,000000,26.185,26.47,25.96,26.26,715536,0
+TRN.US,D,20251106,000000,26.21,26.33,25.86,25.9,874566,0
+TRN.US,D,20251107,000000,26.055,26.31,25.575,25.65,658726,0
+TRN.US,D,20251110,000000,25.915,26.115,25.76,25.84,450415,0
+TRN.US,D,20251111,000000,26,26.115,24.89,24.9,491042,0
+TRN.US,D,20251112,000000,24.96,25.65,24.93,25.35,809174,0
+TRN.US,D,20251113,000000,25.545,25.61,25.03,25.32,787495,0
+TRN.US,D,20251114,000000,25.17,25.47,24.955,25.46,421213,0
+TRN.US,D,20251117,000000,25.26,25.43,24.9,25.06,644669,0
+TRN.US,D,20251118,000000,24.99,25.92,24.76,25.21,526631,0
+TRN.US,D,20251119,000000,25,25.26,25,25.21,501345,0
+TRN.US,D,20251120,000000,25.43,25.8,25.25,25.5,486545,0
+TRN.US,D,20251121,000000,25.54,26.15,25.37,25.8,594753,0
+TRN.US,D,20251124,000000,25.725,25.83,25.43,25.62,693926,0
+TRN.US,D,20251125,000000,25.92,26.5,25.8,26.38,524796,0
+TRN.US,D,20251126,000000,26.37,26.77,26.32,26.47,659295,0
+TRN.US,D,20251128,000000,26.605,26.68,26.36,26.52,244249,0
+TRN.US,D,20251201,000000,26.36,26.73,26.325,26.38,674653,0
+TRN.US,D,20251202,000000,26.5908,26.66,26.245,26.53,371922,0
+TRN.US,D,20251203,000000,26.55,27.3,26.33,27.13,366390,0
+TRN.US,D,20251204,000000,27.4,28.19,27.21,27.63,549639,0
+TRN.US,D,20251205,000000,27.505,27.7877,27.45,27.65,417653,0
+TRN.US,D,20251208,000000,27.715,28.05,27.42,27.47,700288,0
+TRN.US,D,20251209,000000,27.435,27.89,27.28,27.79,417884,0
+TRN.US,D,20251210,000000,27.685,28.45,27.53,28.28,761260,0
+TRN.US,D,20251211,000000,28.48,28.67,28.29,28.36,478198,0
+TRN.US,D,20251212,000000,28.645,28.645,28.045,28.31,563412,0
+TRN.US,D,20251215,000000,28.61,28.63,28.22,28.32,484259,0
+TRN.US,D,20251216,000000,28.39,28.61,28.07,28.23,467152,0
+TRN.US,D,20251217,000000,28.215,28.62,28.15,28.51,478507,0
+TRN.US,D,20251218,000000,28.86,28.8899,28.41,28.58,763884,0
+TRN.US,D,20251219,000000,28.56,28.74,28.15,28.43,2963306,0
+TRN.US,D,20251222,000000,28.46,28.71,28.2,28.31,564356,0
+TRN.US,D,20251223,000000,28.19,28.36,27.7701,27.94,402475,0
+TRN.US,D,20251224,000000,27.88,27.915,27.63,27.82,228310,0
+TRN.US,D,20251226,000000,27.87,27.87,27.37,27.5,360010,0
+TRN.US,D,20251229,000000,27.44,27.52,26.95,27.09,492587,0
+TRN.US,D,20251230,000000,27,27.182,26.91,26.93,562106,0
+TRN.US,D,20251231,000000,26.8078,26.94,26.35,26.44,524372,0
+TRN.US,D,20260102,000000,26.465,27.02,26.22,26.95,549081,0
+TRN.US,D,20260105,000000,26.89,27.465,26.495,26.58,804660,0
+TRN.US,D,20260106,000000,28.74,29.39,28.06,29.18,1069531,0
+TRN.US,D,20260107,000000,29.35,29.43,28.635,28.84,592939,0
+TRN.US,D,20260108,000000,28.53,29.725,28.53,29.37,465621,0
+TRN.US,D,20260109,000000,29.49,29.59,27.92,28.32,761086,0
+TRN.US,D,20260112,000000,28.275,28.69,28.04,28.05,503563,0
+TRN.US,D,20260113,000000,28.39,28.39,27.855,27.95,438714,0
+TRN.US,D,20260114,000000,27.9064,28.01,27.57,27.72,1045598,0
+TRN.US,D,20260115,000000,27.557,27.86,27.4,27.48,1016195,0
+TRN.US,D,20260116,000000,27.83,27.83,26.965,27.35,3687212,0
+TRN.US,D,20260120,000000,27.17,27.22,26.44,26.62,1223493,0
+TRN.US,D,20260121,000000,26.955,27.45,26.83,27.4,1135832,0
+TRN.US,D,20260122,000000,27.44,27.705,27.32,27.57,753148,0
+TRN.US,D,20260123,000000,27.59,27.635,26.98,27.03,581214,0
+TRN.US,D,20260126,000000,27.16,28.26,27.115,28.1,1095757,0
+TRN.US,D,20260127,000000,27.95,28.41,27.81,28.06,551125,0
+TRN.US,D,20260128,000000,28.1,28.495,27.945,28.15,673006,0
+TRN.US,D,20260129,000000,28.25,28.72,28.02,28.7,977849,0
+TRN.US,D,20260130,000000,28.555,28.895,28.09,28.74,2435563,0
+TRN.US,D,20260202,000000,28.62,29.45,28.501,29.2,695437,0
+TRN.US,D,20260203,000000,29.23,30.14,29.19,29.29,975244,0
+TRN.US,D,20260204,000000,29.52,30.01,29.45,29.66,667313,0
+TRN.US,D,20260205,000000,29.66,30.4,29.56,30.24,1011213,0
+TRN.US,D,20260206,000000,30.5084,30.61,30.26,30.39,972075,0
+TRN.US,D,20260209,000000,30.385,30.71,30.12,30.55,776314,0
+TRN.US,D,20260210,000000,30.38,30.93,30.38,30.86,399788,0
+TRN.US,D,20260211,000000,30.94,31.75,30.94,31.68,755716,0
+TRN.US,D,20260212,000000,33.68,35.62,32.75,34.58,1462508,0
+TRN.US,D,20260213,000000,34.5,35.36,34.14,35.08,1074402,0
+TRN.US,D,20260217,000000,34.79,35.32,34.465,34.74,898081,0
+TRN.US,D,20260218,000000,34.92,35.095,33.98,34.29,605295,0
diff --git a/daily/us/nyse stocks/2/trtn.us.txt b/daily/us/nyse stocks/2/trtn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e69de29bb2d1d6434b8b29ae775ad8c2e48c5391
diff --git a/daily/us/nyse stocks/2/tru.us.txt b/daily/us/nyse stocks/2/tru.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ffa4835a7f937ecd332803304eaf6f0d21709bab
--- /dev/null
+++ b/daily/us/nyse stocks/2/tru.us.txt	
@@ -0,0 +1,2679 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TRU.US,D,20150625,000000,24.1589,25.2673,24.0514,24.9218,26419854.154873,0
+TRU.US,D,20150626,000000,25.0114,25.4039,24.2854,24.3839,3880723.4123933,0
+TRU.US,D,20150629,000000,23.5574,24.4726,22.9798,23.9129,1907034.0829753,0
+TRU.US,D,20150630,000000,24.3839,25.2584,24.0414,24.627,862699.60709353,0
+TRU.US,D,20150701,000000,24.5404,24.8231,24.0613,24.4826,794833.41466749,0
+TRU.US,D,20150702,000000,24.5583,24.627,24.1389,24.5314,459024.83936097,0
+TRU.US,D,20150706,000000,23.8532,24.627,23.8532,24.3043,134118.79430884,0
+TRU.US,D,20150707,000000,24.5114,24.5114,24.0414,24.1291,528939.39812696,0
+TRU.US,D,20150708,000000,24.2854,24.3939,23.7537,23.9617,670500.59013753,0
+TRU.US,D,20150709,000000,24.0892,24.2655,23.7237,23.8731,548914.98634581,0
+TRU.US,D,20150710,000000,23.9916,24.0992,23.7337,23.9916,789433.35869881,0
+TRU.US,D,20150713,000000,24.0992,24.8231,24.0992,24.7834,384935.22802569,0
+TRU.US,D,20150714,000000,24.8531,24.9118,24.4338,24.5782,308713.90995527,0
+TRU.US,D,20150715,000000,24.4726,24.6947,24.0414,24.2854,199847.25539288,0
+TRU.US,D,20150716,000000,24.5314,24.7246,24.2755,24.3143,454745.36027238,0
+TRU.US,D,20150717,000000,24.3242,24.5881,24.0702,24.4537,553093.05121856,0
+TRU.US,D,20150720,000000,24.3839,24.4338,24.2456,24.2555,127392.32072494,0
+TRU.US,D,20150721,000000,24.2356,24.5314,24.1489,24.4039,190582.41410932,0
+TRU.US,D,20150722,000000,24.4338,24.5484,24.3043,24.4239,628202.82931924,0
+TRU.US,D,20150723,000000,24.4039,24.7734,24.4039,24.7734,326229.45036392,0
+TRU.US,D,20150724,000000,24.5214,24.8721,24.2943,24.3839,178759.12310313,0
+TRU.US,D,20150727,000000,24.0514,24.4826,23.5674,23.9319,396858.92914657,0
+TRU.US,D,20150728,000000,24.0514,24.3342,23.883,24.1389,317261.82301987,0
+TRU.US,D,20150729,000000,23.893,24.8721,23.893,24.7047,830607.53033358,0
+TRU.US,D,20150730,000000,24.4726,24.7834,24.2256,24.6359,282407.46400445,0
+TRU.US,D,20150731,000000,24.5682,24.7934,24.4338,24.627,225945.85240627,0
+TRU.US,D,20150803,000000,24.5484,24.8531,24.4338,24.7934,319318.22216897,0
+TRU.US,D,20150804,000000,24.3342,25.365,24.1968,25.2584,417343.59664696,0
+TRU.US,D,20150805,000000,25.2186,26.5033,25.111,26.1498,1178445.2373815,0
+TRU.US,D,20150806,000000,26.2493,26.4933,25.6688,26.0701,530724.68996636,0
+TRU.US,D,20150807,000000,25.8918,26.0212,25.4716,25.7454,164592.2600198,0
+TRU.US,D,20150810,000000,25.8918,26.1298,25.7852,25.852,265487.35557598,0
+TRU.US,D,20150811,000000,25.8818,26.0801,25.591,25.6588,187401.42167555,0
+TRU.US,D,20150812,000000,25.3849,25.7255,25.0214,25.6498,1503961.775931,0
+TRU.US,D,20150813,000000,25.4426,25.6966,24.9318,25.5113,306867.3679459,0
+TRU.US,D,20150814,000000,25.5113,26.5133,25.0413,26.347,323987.29250262,0
+TRU.US,D,20150817,000000,26.4933,26.4933,25.8718,26.2493,792491.85079264,0
+TRU.US,D,20150818,000000,25.7554,26.0014,25.1598,25.2484,764161.13692943,0
+TRU.US,D,20150819,000000,25.3749,25.9118,25.1798,25.7355,549219.22899335,0
+TRU.US,D,20150820,000000,25.591,25.9415,25.4039,25.4516,196595.97587882,0
+TRU.US,D,20150821,000000,25.4039,25.5213,24.6947,24.9318,382692.06606324,0
+TRU.US,D,20150824,000000,23.5674,24.5016,22.8632,23.676,793128.45091984,0
+TRU.US,D,20150825,000000,24.5214,24.7734,23.3831,23.8332,670397.16771938,0
+TRU.US,D,20150826,000000,24.3442,24.7147,23.667,24.5214,356396.66522504,0
+TRU.US,D,20150827,000000,24.9716,25.6876,24.6648,25.0413,270585.17709942,0
+TRU.US,D,20150828,000000,24.9118,25.5113,24.7734,25.2773,204239.19380995,0
+TRU.US,D,20150831,000000,25.2086,25.5811,24.9018,25.3749,442411.9858835,0
+TRU.US,D,20150901,000000,24.6947,25.4039,24.3442,24.4636,241130.87405269,0
+TRU.US,D,20150902,000000,24.5782,25.1986,24.4636,25.0214,418462.16532476,0
+TRU.US,D,20150903,000000,24.9517,25.4915,24.8919,25.4137,384522.54245426,0
+TRU.US,D,20150904,000000,24.8721,25.4516,24.7644,24.8919,910304.04247384,0
+TRU.US,D,20150908,000000,25.1499,25.852,25.0513,25.2973,722985.9611935,0
+TRU.US,D,20150909,000000,25.4137,25.852,25.1986,25.2386,715852.82664505,0
+TRU.US,D,20150910,000000,25.0513,25.1698,24.7246,25.1299,324626.90493328,0
+TRU.US,D,20150911,000000,24.8721,25.2484,24.8721,25.1598,198937.53975368,0
+TRU.US,D,20150914,000000,25.0911,25.2673,24.7644,24.8721,275784.41283869,0
+TRU.US,D,20150915,000000,24.7644,25.3271,24.6947,25.2973,279348.97191063,0
+TRU.US,D,20150916,000000,25.3749,25.62,25.0413,25.4227,430185.04621622,0
+TRU.US,D,20150917,000000,25.4426,25.8421,25.2773,25.4516,461471.83385627,0
+TRU.US,D,20150918,000000,24.9815,25.5811,24.2156,24.2356,2126866.9675985,0
+TRU.US,D,20150921,000000,24.4437,25.2086,24.4239,24.9517,253971.31952078,0
+TRU.US,D,20150922,000000,24.7834,24.8919,24.2755,24.4726,337337.82135341,0
+TRU.US,D,20150923,000000,24.5404,24.9517,24.4537,24.7047,422027.72849783,0
+TRU.US,D,20150924,000000,24.3242,24.7544,23.8034,24.6748,912872.53320792,0
+TRU.US,D,20150925,000000,24.7544,25.2386,24.5314,25.0811,285156.69294499,0
+TRU.US,D,20150928,000000,25.1299,25.1299,24.0702,24.1869,508957.78530123,0
+TRU.US,D,20150929,000000,24.2256,24.5016,23.5096,23.6271,633096.81830982,0
+TRU.US,D,20150930,000000,23.7437,25.1798,23.657,24.6459,3105759.1512231,0
+TRU.US,D,20151001,000000,24.6549,25.336,23.7337,24.0802,866481.05201322,0
+TRU.US,D,20151002,000000,23.7834,24.2057,23.2158,24.1968,461471.83385627,0
+TRU.US,D,20151005,000000,24.3043,24.6171,24.1092,24.1589,229774.49007986,0
+TRU.US,D,20151006,000000,24.0115,24.5114,23.7147,24.0702,354153.5032626,0
+TRU.US,D,20151007,000000,24.1389,24.5404,23.903,24.5404,268747.67200037,0
+TRU.US,D,20151008,000000,24.4636,24.5981,23.9129,24.4826,304931.46093444,0
+TRU.US,D,20151009,000000,24.5016,25.111,24.3939,24.5314,285055.27872915,0
+TRU.US,D,20151012,000000,24.4826,24.5484,24.1191,24.3839,215584.53267016,0
+TRU.US,D,20151013,000000,24.2256,24.6359,24.0115,24.3442,327452.44556099,0
+TRU.US,D,20151014,000000,24.2854,24.3939,23.421,23.883,523639.75227298,0
+TRU.US,D,20151015,000000,23.9617,24.1589,23.657,23.883,742449.45782737,0
+TRU.US,D,20151016,000000,23.7934,24.3442,23.6072,23.9419,258560.06176268,0
+TRU.US,D,20151019,000000,23.883,24.1689,23.5484,23.647,205866.84176927,0
+TRU.US,D,20151020,000000,23.5873,24.2456,23.4498,24.0802,692476.34784124,0
+TRU.US,D,20151021,000000,24.1092,24.2854,23.4797,23.6271,212900.57030416,0
+TRU.US,D,20151022,000000,23.667,23.903,22.686,22.7547,535154.78422703,0
+TRU.US,D,20151023,000000,22.9031,23.657,22.7158,23.2645,572254.31340719,0
+TRU.US,D,20151026,000000,23.2258,23.7047,23.2158,23.657,290560.76531826,0
+TRU.US,D,20151027,000000,23.667,23.8332,23.4498,23.8134,494900.36924293,0
+TRU.US,D,20151028,000000,24.4039,24.9815,24.0115,24.7934,748664.84392743,0
+TRU.US,D,20151029,000000,24.5782,25.0612,24.3839,25.0413,187624.33213018,0
+TRU.US,D,20151030,000000,24.8721,25.4137,24.8721,25.2286,456680.26318269,0
+TRU.US,D,20151102,000000,25.2086,25.6966,24.9616,25.4227,314312.77795106,0
+TRU.US,D,20151103,000000,25.4516,25.601,24.9815,25.4616,437523.01739867,0
+TRU.US,D,20151104,000000,25.5013,25.5811,25.2086,25.4716,232051.79148131,0
+TRU.US,D,20151105,000000,25.5213,25.5313,24.9517,25.2386,129025.99329114,0
+TRU.US,D,20151106,000000,25.3271,25.5213,25.0413,25.3849,205359.77069002,0
+TRU.US,D,20151109,000000,25.336,25.3849,24.7834,25.1698,87082.680177753,0
+TRU.US,D,20151110,000000,25.1598,25.346,24.7734,25.1798,153687.72156314,0
+TRU.US,D,20151111,000000,25.2673,25.3949,24.9716,25.111,109456.06193569,0
+TRU.US,D,20151112,000000,24.8919,25.3849,24.8919,25.2773,212492.90523847,0
+TRU.US,D,20151113,000000,25.1598,25.4516,24.9318,25.2186,346408.87111562,0
+TRU.US,D,20151116,000000,25.1011,25.4816,24.8331,25.4327,202507.11933134,0
+TRU.US,D,20151117,000000,25.365,25.5513,25.1399,25.3749,188544.08878085,0
+TRU.US,D,20151118,000000,25.4039,25.5711,25.1896,25.5313,278943.31504723,0
+TRU.US,D,20151119,000000,25.4716,25.6688,24.8721,25.1598,294737.82608987,0
+TRU.US,D,20151120,000000,25.2873,25.4426,24.9118,25.2673,236342.31568253,0
+TRU.US,D,20151123,000000,25.1698,25.591,24.9815,25.1499,156542.38112413,0
+TRU.US,D,20151124,000000,24.6947,25.2286,24.6748,25.2186,162044.85540981,0
+TRU.US,D,20151125,000000,25.2186,25.4327,24.9118,25.1499,154400.63337753,0
+TRU.US,D,20151127,000000,25.1011,25.4137,24.7644,24.8721,76029.534751338,0
+TRU.US,D,20151130,000000,24.9517,25.6876,24.6947,25.0911,526187.15688297,0
+TRU.US,D,20151201,000000,25.2286,26.2782,25.1896,25.8918,359770.44507904,0
+TRU.US,D,20151202,000000,25.7753,26.1895,25.6966,26.0212,276125.80722868,0
+TRU.US,D,20151203,000000,26.09,26.4933,25.5013,25.7653,297803.34689174,0
+TRU.US,D,20151204,000000,25.6966,26.1598,25.4227,25.8421,351099.02757335,0
+TRU.US,D,20151207,000000,25.6787,25.8231,25.2773,25.7454,184465.42992165,0
+TRU.US,D,20151208,000000,25.6498,25.8718,25.4137,25.7952,182609.85100196,0
+TRU.US,D,20151209,000000,25.6966,26.1099,25.4816,25.9915,228083.58374828,0
+TRU.US,D,20151210,000000,25.9018,26.1697,25.7066,26.0113,323987.29250262,0
+TRU.US,D,20151211,000000,25.7066,25.8918,25.3849,25.4227,397061.75757828,0
+TRU.US,D,20151214,000000,25.4137,26.0014,25.4137,25.9316,268732.61048315,0
+TRU.US,D,20151215,000000,25.9815,26.1895,25.2484,25.7066,426107.39145816,0
+TRU.US,D,20151216,000000,25.8818,26.6407,25.8818,26.347,599770.70124016,0
+TRU.US,D,20151217,000000,26.317,26.8937,26.2295,26.5133,347430.04198214,0
+TRU.US,D,20151218,000000,26.5133,26.572,26.0601,26.5133,604253.00876047,0
+TRU.US,D,20151221,000000,26.601,26.8837,26.2782,26.4047,431711.2799597,0
+TRU.US,D,20151222,000000,26.5421,26.7184,26.2394,26.6597,387607.14117792,0
+TRU.US,D,20151223,000000,26.835,27.2582,26.7383,27.2184,177943.79297175,0
+TRU.US,D,20151224,000000,27.2482,27.553,27.1288,27.4544,113026.64561451,0
+TRU.US,D,20151228,000000,27.4255,27.4544,26.826,26.9236,378774.06338757,0
+TRU.US,D,20151229,000000,27.1288,27.303,26.8748,27.1785,428335.49190341,0
+TRU.US,D,20151230,000000,27.1785,27.4842,26.9236,27.2782,207787.68726354,0
+TRU.US,D,20151231,000000,27.2283,27.2382,26.9136,27.0501,242892.06746456,0
+TRU.US,D,20160104,000000,26.6895,27.0212,26.5033,26.9912,297728.0393057,0
+TRU.US,D,20160105,000000,27.0012,27.1486,26.7184,27.0501,600824.00334339,0
+TRU.US,D,20160106,000000,26.6995,27.0501,26.4247,26.8937,540680.35283909,0
+TRU.US,D,20160107,000000,26.5421,26.7473,26.1398,26.3658,226683.86674934,0
+TRU.US,D,20160108,000000,26.4336,26.562,25.5811,25.6498,338859.03459116,0
+TRU.US,D,20160111,000000,25.7753,26.0701,25.3073,25.8421,563584.90410379,0
+TRU.US,D,20160112,000000,26.1398,26.3907,25.336,25.7454,456402.12716496,0
+TRU.US,D,20160113,000000,25.7454,25.8718,25.1299,25.346,599915.29180534,0
+TRU.US,D,20160114,000000,25.3849,25.5811,24.7544,25.1896,356282.19769428,0
+TRU.US,D,20160115,000000,24.6549,25.0413,24.3043,24.8034,576931.41655001,0
+TRU.US,D,20160119,000000,24.8431,25.2186,24.2755,24.3143,313593.8415298,0
+TRU.US,D,20160120,000000,24.0115,24.7544,23.5195,24.3939,465170.94248191,0
+TRU.US,D,20160121,000000,24.3939,24.6748,23.7537,23.7934,588408.29266046,0
+TRU.US,D,20160122,000000,24.0892,24.2655,23.7635,24.2655,703402.97652314,0
+TRU.US,D,20160125,000000,24.2755,24.3741,23.7635,24.0215,279650.20225473,0
+TRU.US,D,20160126,000000,24.0613,24.2057,23.7934,23.9129,447634.31594917,0
+TRU.US,D,20160127,000000,23.9419,24.0702,23.4399,23.667,225789.21262733,0
+TRU.US,D,20160128,000000,23.8332,23.8731,23.421,23.5285,214073.36044389,0
+TRU.US,D,20160129,000000,23.6072,24.4338,23.5574,24.2755,527776.6489987,0
+TRU.US,D,20160201,000000,24.1689,24.3442,23.903,24.1869,805916.68312832,0
+TRU.US,D,20160202,000000,24.0016,24.0016,23.4399,23.4997,157514.35103444,0
+TRU.US,D,20160203,000000,23.637,23.9617,23.1969,23.8432,403568.33301097,0
+TRU.US,D,20160204,000000,23.8233,23.9419,23.5384,23.7437,324329.69099374,0
+TRU.US,D,20160205,000000,23.6948,23.6948,22.5585,22.912,407810.66035714,0
+TRU.US,D,20160208,000000,22.6273,22.6273,20.8794,21.5884,747721.99295038,0
+TRU.US,D,20160209,000000,21.3515,21.8175,21.0676,21.3016,750052.51171261,0
+TRU.US,D,20160210,000000,21.4889,21.705,20.9491,21.0965,319799.18661839,0
+TRU.US,D,20160211,000000,20.8197,21.1064,20.0458,20.5856,615504.966214,0
+TRU.US,D,20160212,000000,20.6831,21.3713,20.6254,20.7708,514896.03948471,0
+TRU.US,D,20160216,000000,20.8894,21.5088,20.6354,20.9591,914425.87768236,0
+TRU.US,D,20160217,000000,23.4997,25.5811,22.7746,24.5981,1550397.4375761,0
+TRU.US,D,20160218,000000,24.8034,25.4516,24.6359,25.346,910032.93516414,0
+TRU.US,D,20160219,000000,25.3271,25.3271,24.1789,24.8231,530733.72687669,0
+TRU.US,D,20160222,000000,25.0214,25.4816,24.8331,25.0314,320683.79972892,0
+TRU.US,D,20160223,000000,24.7345,25.4915,24.6648,24.9815,510351.47769329,0
+TRU.US,D,20160224,000000,24.8131,25.8918,24.6848,25.8918,416704.98831746,0
+TRU.US,D,20160225,000000,26.0502,26.2493,25.6876,25.9018,298169.8438104,0
+TRU.US,D,20160226,000000,25.9515,26.4933,25.8619,26.1697,274602.58578865,0
+TRU.US,D,20160229,000000,26.1697,26.1697,25.591,25.8718,333180.84260475,0
+TRU.US,D,20160301,000000,26.1298,26.3857,25.8868,26.2394,521608.45565255,0
+TRU.US,D,20160302,000000,25.9815,26.5421,25.596,26.1995,201447.79262123,0
+TRU.US,D,20160303,000000,26.1398,26.4247,25.7852,25.9218,289225.31079272,0
+TRU.US,D,20160304,000000,26.0212,26.09,25.5013,25.6688,263059.43900249,0
+TRU.US,D,20160307,000000,25.5113,26.0651,25.3271,25.4716,385682.27927907,0
+TRU.US,D,20160308,000000,23.7437,26.2295,23.7437,24.9417,1280940.8701659,0
+TRU.US,D,20160309,000000,24.1389,24.3839,23.9517,24.2943,10937836.458894,0
+TRU.US,D,20160310,000000,24.2943,24.5314,24.1869,24.5214,2777735.3721094,0
+TRU.US,D,20160311,000000,24.6359,25.3271,24.5016,25.2584,2244276.5147198,0
+TRU.US,D,20160314,000000,25.2086,25.6588,24.8721,25.5213,1102462.895384,0
+TRU.US,D,20160315,000000,25.4426,25.5113,25.0612,25.4227,883978.51860123,0
+TRU.US,D,20160316,000000,25.1798,25.7454,25.1499,25.601,1062817.9697961,0
+TRU.US,D,20160317,000000,25.5013,25.6966,25.3749,25.5513,901358.50535503,0
+TRU.US,D,20160318,000000,25.5313,26.0601,25.4426,25.8331,863691.65902679,0
+TRU.US,D,20160321,000000,25.8331,26.1398,25.5413,26.0801,702310.51447517,0
+TRU.US,D,20160322,000000,25.8918,26.4933,25.845,26.3957,961936.93165599,0
+TRU.US,D,20160323,000000,26.1598,26.4336,25.9915,26.1498,597342.78466667,0
+TRU.US,D,20160324,000000,25.9815,26.1895,25.8718,26.0402,1063786.927403,0
+TRU.US,D,20160328,000000,26.1598,26.3857,25.9316,26.2394,322293.37386759,0
+TRU.US,D,20160329,000000,26.2593,26.9037,26.1198,26.7971,940470.25323381,0
+TRU.US,D,20160330,000000,27.2184,27.4544,27.1288,27.1885,601961.64994296,0
+TRU.US,D,20160331,000000,27.0999,27.3767,26.9236,27.0899,333835.51655261,0
+TRU.US,D,20160401,000000,27.0999,27.4544,26.7672,27.3667,566361.24377531,0
+TRU.US,D,20160404,000000,27.298,27.5829,27.1288,27.1686,400623.30434675,0
+TRU.US,D,20160405,000000,26.9814,27.1188,26.4834,26.8648,393000.16843857,0
+TRU.US,D,20160406,000000,26.9136,27.0799,26.7383,26.9335,210319.02625516,0
+TRU.US,D,20160407,000000,26.7284,26.8748,26.4336,26.562,176633.44097488,0
+TRU.US,D,20160408,000000,26.9814,27.1985,26.3857,26.4933,378986.93283074,0
+TRU.US,D,20160411,000000,26.6307,26.6895,26.1099,26.1697,258365.26614016,0
+TRU.US,D,20160412,000000,26.1398,26.4386,25.9815,26.2782,210261.79248979,0
+TRU.US,D,20160413,000000,26.4634,26.7971,26.337,26.6796,756678.57518181,0
+TRU.US,D,20160414,000000,26.6796,27.1885,26.6796,26.9724,336714.27454112,0
+TRU.US,D,20160415,000000,27.1099,27.1586,26.8549,27.0999,163176.4774025,0
+TRU.US,D,20160418,000000,27.0899,27.4644,27.0899,27.2382,238986.11400264,0
+TRU.US,D,20160419,000000,27.3179,27.4644,27.1785,27.4156,213017.04603721,0
+TRU.US,D,20160420,000000,27.4255,27.4744,27.3279,27.4255,162192.45827842,0
+TRU.US,D,20160421,000000,27.3179,27.3957,26.9236,26.9425,152732.82137233,0
+TRU.US,D,20160422,000000,26.835,27.3259,26.826,27.0312,162565.98390511,0
+TRU.US,D,20160425,000000,26.9814,27.1785,26.8887,26.9425,173651.26056824,0
+TRU.US,D,20160426,000000,27.0212,27.4255,26.802,27.2283,308223.90859553,0
+TRU.US,D,20160427,000000,27.8478,29.8675,27.8478,29.5339,1981165.8665587,0
+TRU.US,D,20160428,000000,29.3786,30.3495,29.3786,29.5627,1107579.7948292,0
+TRU.US,D,20160429,000000,29.3088,29.6703,29.0838,29.3884,657889.07973092,0
+TRU.US,D,20160502,000000,29.3586,30.1434,29.2889,30.0159,562471.35593175,0
+TRU.US,D,20160503,000000,29.9372,30.0039,29.4573,29.7789,701748.21783285,0
+TRU.US,D,20160504,000000,29.6026,29.986,29.4233,29.9172,536963.1703928,0
+TRU.US,D,20160505,000000,30.1235,30.1235,29.4383,29.6713,450629.54967073,0
+TRU.US,D,20160506,000000,29.5537,30.1035,29.2988,29.7888,735285.19614337,0
+TRU.US,D,20160509,000000,29.9073,31.0666,29.9073,30.7987,842808.36337104,0
+TRU.US,D,20160510,000000,30.8484,31.7318,30.7011,31.4361,863488.83059511,0
+TRU.US,D,20160511,000000,31.3992,31.4461,30.7698,30.8784,785554.51596786,0
+TRU.US,D,20160512,000000,31.1343,31.204,30.2699,30.467,1158313.0093836,0
+TRU.US,D,20160513,000000,30.4182,30.6811,29.8475,30.5248,554134.30410803,0
+TRU.US,D,20160516,000000,30.5248,30.9769,30.5248,30.9471,739551.62191705,0
+TRU.US,D,20160517,000000,30.8684,31.3414,30.5637,31.0666,544268.0062374,0
+TRU.US,D,20160518,000000,30.9072,31.3514,30.8385,31.1443,683052.85857644,0
+TRU.US,D,20160519,000000,30.8784,31.1742,30.6712,31.0466,471654.42358822,0
+TRU.US,D,20160520,000000,31.1842,31.3514,31.0766,31.1343,293006.75571242,0
+TRU.US,D,20160523,000000,31.2529,31.2916,30.9272,31.2329,404495.11836968,0
+TRU.US,D,20160524,000000,31.3614,31.8604,31.2529,31.8504,473719.85964765,0
+TRU.US,D,20160525,000000,32.1263,32.2437,31.8703,32.1363,749045.39826215,0
+TRU.US,D,20160526,000000,32.4668,32.673,31.9679,32.0864,774677.08824218,0
+TRU.US,D,20160527,000000,31.9878,32.442,31.9878,32.409,427801.3100932,0
+TRU.US,D,20160531,000000,32.3313,32.6332,32.174,32.4768,1022639.8664992,0
+TRU.US,D,20160601,000000,32.428,32.7527,31.8912,32.5445,827617.31711776,0
+TRU.US,D,20160602,000000,32.3026,32.4967,32.0665,32.1551,1873080.4026888,0
+TRU.US,D,20160603,000000,32.1163,32.2736,31.9291,32.2139,740092.8324353,0
+TRU.US,D,20160606,000000,32.2836,32.6929,32.1641,32.5445,296883.59024107,0
+TRU.US,D,20160607,000000,31.4958,32.3893,31.3514,31.9968,7251637.5617127,0
+TRU.US,D,20160608,000000,32.1363,32.8911,32.0765,32.8125,1902182.2662328,0
+TRU.US,D,20160609,000000,32.5067,33.0674,32.3893,32.8125,1015840.0935316,0
+TRU.US,D,20160610,000000,32.4768,32.5166,31.7916,31.9579,729770.67264392,0
+TRU.US,D,20160613,000000,31.8504,31.9381,31.3992,31.4859,755351.15346545,0
+TRU.US,D,20160614,000000,31.4461,31.5058,31.1642,31.3016,895079.8608827,0
+TRU.US,D,20160615,000000,31.456,31.8015,31.3216,31.5058,773281.38764782,0
+TRU.US,D,20160616,000000,31.456,31.6521,31.0666,31.6134,1027256.7235732,0
+TRU.US,D,20160617,000000,31.6521,31.9001,31.4271,31.6721,634159.15732337,0
+TRU.US,D,20160620,000000,32.0167,32.6133,31.8604,32.3116,638088.20511166,0
+TRU.US,D,20160621,000000,32.419,32.668,32.2149,32.5445,514346.7961573,0
+TRU.US,D,20160622,000000,32.5635,32.6232,32.2039,32.2836,354240.86006238,0
+TRU.US,D,20160623,000000,32.6929,33.0195,32.3991,32.9111,525737.3195691,0
+TRU.US,D,20160624,000000,31.0566,32.174,31.0566,31.6821,2515597.6979599,0
+TRU.US,D,20160627,000000,31.2129,31.2966,30.0358,30.1932,865193.79434274,0
+TRU.US,D,20160628,000000,30.6712,31.2718,30.3884,31.0267,921736.73813383,0
+TRU.US,D,20160629,000000,31.3813,32.0765,31.3216,32.0466,428520.24651446,0
+TRU.US,D,20160630,000000,31.9381,32.8812,31.7518,32.8125,801225.52256944,0
+TRU.US,D,20160701,000000,32.8225,33.0674,32.8025,33.0096,512716.13589452,0
+TRU.US,D,20160705,000000,32.9011,33.2038,32.7627,32.9808,465706.12839326,0
+TRU.US,D,20160706,000000,32.8911,33.4537,32.7805,33.429,756492.81646961,0
+TRU.US,D,20160707,000000,33.399,34.1072,33.3313,33.8024,618347.57656121,0
+TRU.US,D,20160708,000000,34.1659,34.628,33.9219,34.2914,516232.4981114,0
+TRU.US,D,20160711,000000,34.2914,34.5384,34.2446,34.3202,371600.76479324,0
+TRU.US,D,20160712,000000,34.7854,34.7854,34.3412,34.4497,366097.28640641,0
+TRU.US,D,20160713,000000,34.7057,34.9806,34.3701,34.5284,343728.92515421,0
+TRU.US,D,20160714,000000,34.9108,34.9108,34.2615,34.5484,332064.28212927,0
+TRU.US,D,20160715,000000,34.6081,34.7854,34.2077,34.3113,504355.98974443,0
+TRU.US,D,20160718,000000,34.3402,34.5881,34.3013,34.3113,338723.48093632,0
+TRU.US,D,20160719,000000,34.2814,34.5384,33.7725,34.3601,786140.91103773,0
+TRU.US,D,20160720,000000,34.3899,34.9208,34.2067,34.6658,674672.6304034,0
+TRU.US,D,20160721,000000,34.9108,35.118,34.5184,34.637,464729.13797721,0
+TRU.US,D,20160722,000000,34.7455,34.9806,34.4397,34.7654,430299.51374699,0
+TRU.US,D,20160725,000000,34.8321,34.8321,34.4397,34.637,742763.74148639,0
+TRU.US,D,20160726,000000,34.637,34.8421,34.3999,34.5584,748867.67235913,0
+TRU.US,D,20160727,000000,33.7725,34.1659,32.3413,32.9508,1509886.9767995,0
+TRU.US,D,20160728,000000,32.9898,33.0475,32.174,32.2239,1559051.7853623,0
+TRU.US,D,20160729,000000,32.1461,32.8712,32.0864,32.1063,964505.42239008,0
+TRU.US,D,20160801,000000,32.0665,32.2637,31.7021,31.8115,727914.08962307,0
+TRU.US,D,20160802,000000,31.8504,32.5445,31.2916,31.4092,826219.60832109,0
+TRU.US,D,20160803,000000,31.3813,31.6422,30.9769,31.5337,976954.26841085,0
+TRU.US,D,20160804,000000,31.4958,31.7368,31.3992,31.6422,510324.36696233,0
+TRU.US,D,20160805,000000,31.8902,32.2437,31.6034,32.1363,586873.02200667,0
+TRU.US,D,20160808,000000,32.1263,32.2437,31.9679,32.1363,1513563.9951998,0
+TRU.US,D,20160809,000000,32.1063,32.6332,32.1063,32.3991,581419.7486772,0
+TRU.US,D,20160810,000000,32.3803,32.4768,31.9968,32.0665,618774.3195487,0
+TRU.US,D,20160811,000000,32.0466,32.419,32.0266,32.3313,272077.2714039,0
+TRU.US,D,20160812,000000,32.2537,32.5067,32.1551,32.2836,284943.82350182,0
+TRU.US,D,20160815,000000,32.0068,32.428,31.4958,31.9778,502928.15791336,0
+TRU.US,D,20160816,000000,31.9579,31.9778,31.6921,31.7318,323742.29182274,0
+TRU.US,D,20160817,000000,31.7916,31.7916,31.3614,31.6921,330601.30675805,0
+TRU.US,D,20160818,000000,31.6034,31.8015,31.5586,31.7021,329491.77499059,0
+TRU.US,D,20160819,000000,31.5934,31.8604,31.4759,31.7817,409135.06977006,0
+TRU.US,D,20160822,000000,31.6621,31.9878,31.5058,31.8115,329204.60206254,0
+TRU.US,D,20160823,000000,32.0963,32.3513,31.9291,32.3513,308149.60511065,0
+TRU.US,D,20160824,000000,32.2437,32.419,32.1263,32.174,498234.98915218,0
+TRU.US,D,20160825,000000,32.0266,32.5635,32.0266,32.428,317984.77584572,0
+TRU.US,D,20160826,000000,32.3413,32.8373,32.2487,32.3893,356552.30090283,0
+TRU.US,D,20160829,000000,32.4569,32.5595,32.1461,32.2039,384158.0537379,0
+TRU.US,D,20160830,000000,32.1063,32.2437,31.7817,32.1551,335490.27524291,0
+TRU.US,D,20160831,000000,32.2537,32.419,32.0476,32.3713,381775.32171601,0
+TRU.US,D,20160901,000000,32.4768,32.5933,31.8703,32.5735,368237.02595073,0
+TRU.US,D,20160902,000000,32.6232,33.146,32.5545,32.9409,277034.51876673,0
+TRU.US,D,20160906,000000,32.9508,33.4877,32.9508,33.429,537817.66046893,0
+TRU.US,D,20160907,000000,33.4389,33.7327,33.0922,33.429,714457.1260507,0
+TRU.US,D,20160908,000000,33.2626,33.5175,33.0575,33.0873,321916.83593746,0
+TRU.US,D,20160909,000000,31.9291,32.3803,31.7618,32.3803,6273704.2946836,0
+TRU.US,D,20160912,000000,32.1363,32.409,31.9689,32.3313,1914538.7349482,0
+TRU.US,D,20160913,000000,31.9291,32.2836,31.5834,31.8314,1204697.4618703,0
+TRU.US,D,20160914,000000,31.8703,32.1163,31.6422,31.8703,596450.13874697,0
+TRU.US,D,20160915,000000,31.7318,32.2039,31.4659,32.194,1598869.4163474,0
+TRU.US,D,20160916,000000,32.0864,32.2836,31.8504,31.9381,1066659.6607846,0
+TRU.US,D,20160919,000000,31.9091,32.3893,31.9091,32.2437,1953098.227196,0
+TRU.US,D,20160920,000000,32.447,32.6232,32.184,32.4768,1395958.648355,0
+TRU.US,D,20160921,000000,32.8612,33.1262,32.5883,32.9808,1582869.0645697,0
+TRU.US,D,20160922,000000,33.2237,33.3403,33.0096,33.2337,1358440.4089966,0
+TRU.US,D,20160923,000000,33.155,33.3403,32.9209,33.1172,1200138.8426628,0
+TRU.US,D,20160926,000000,33.0674,33.1262,32.4768,32.6033,1220315.2511111,0
+TRU.US,D,20160927,000000,32.6431,32.9997,32.4768,32.8225,612669.3845748,0
+TRU.US,D,20160928,000000,32.8712,33.2825,32.8712,33.2138,674423.61331894,0
+TRU.US,D,20160929,000000,33.2825,33.4787,32.8025,32.9409,843361.62310305,0
+TRU.US,D,20160930,000000,33.0674,33.8622,33.0195,33.8522,758231.91965626,0
+TRU.US,D,20161003,000000,33.8322,33.8322,33.3024,33.3214,563061.7674062,0
+TRU.US,D,20161004,000000,33.409,33.6161,33.1949,33.2337,1063382.2746408,0
+TRU.US,D,20161005,000000,33.429,33.4977,33.2437,33.2626,363510.72185169,0
+TRU.US,D,20161006,000000,33.1172,33.2527,32.7428,33.1072,945131.29075829,0
+TRU.US,D,20161007,000000,33.0972,33.0972,32.6531,32.8911,546452.93033331,0
+TRU.US,D,20161010,000000,33.0285,33.2725,32.8812,33.0773,378709.80091415,0
+TRU.US,D,20161011,000000,32.9011,32.9011,32.0266,32.1363,737316.49276378,0
+TRU.US,D,20161012,000000,32.1641,32.4868,32.0466,32.3214,528609.04884958,0
+TRU.US,D,20161013,000000,32.1063,32.1063,31.7618,31.8703,395344.74461687,0
+TRU.US,D,20161014,000000,32.2637,32.5266,32.1163,32.1551,330074.15365587,0
+TRU.US,D,20161017,000000,32.1163,32.3513,31.9599,31.9778,421354.98072931,0
+TRU.US,D,20161018,000000,32.419,32.4967,32.2996,32.3116,411777.86398903,0
+TRU.US,D,20161019,000000,32.5356,32.6033,32.1263,32.194,245652.34151772,0
+TRU.US,D,20161020,000000,32.0466,32.2736,32.0167,32.0765,428570.45157181,0
+TRU.US,D,20161021,000000,32.0466,32.0466,31.8504,31.9968,387822.01882338,0
+TRU.US,D,20161024,000000,32.184,32.5545,32.0765,32.5545,1221334.4137753,0
+TRU.US,D,20161025,000000,33.5374,33.8522,31.4759,31.7717,1966174.6364338,0
+TRU.US,D,20161026,000000,31.8314,32.0765,31.2429,31.4181,839903.49875271,0
+TRU.US,D,20161027,000000,31.6323,31.8015,30.5248,30.6613,878345.51116644,0
+TRU.US,D,20161028,000000,30.5934,30.8784,30.1732,30.4083,1343227.272518,0
+TRU.US,D,20161031,000000,30.6024,30.8186,30.1632,30.6513,596114.76896386,0
+TRU.US,D,20161101,000000,30.7499,30.8186,30.4382,30.721,472440.63478634,0
+TRU.US,D,20161102,000000,30.721,30.9172,30.1385,30.2032,583055.4294457,0
+TRU.US,D,20161103,000000,30.1932,30.5049,30.0159,30.0647,590755.88114221,0
+TRU.US,D,20161104,000000,30.0548,30.6712,30.0059,30.4182,514517.49335229,0
+TRU.US,D,20161107,000000,30.9769,31.2718,30.8784,31.2529,457326.90432138,0
+TRU.US,D,20161108,000000,31.1253,31.3992,30.9769,31.2916,396310.6899203,0
+TRU.US,D,20161109,000000,31.1253,31.3116,30.1732,30.4182,1008161.7320602,0
+TRU.US,D,20161110,000000,30.6224,30.7499,29.034,29.3586,2066984.3833923,0
+TRU.US,D,20161111,000000,29.3187,29.6623,28.4553,29.1405,1647094.3862365,0
+TRU.US,D,20161114,000000,29.3187,29.4573,28.7113,29.2889,2116958.4974797,0
+TRU.US,D,20161115,000000,29.4473,30.9869,29.4333,30.7399,1572705.5527594,0
+TRU.US,D,20161116,000000,30.3984,30.6464,30.1534,30.5934,1103359.5577083,0
+TRU.US,D,20161117,000000,30.8484,30.8874,30.4382,30.6911,1121700.4692597,0
+TRU.US,D,20161118,000000,30.6911,30.8973,30.3595,30.467,797857.76732232,0
+TRU.US,D,20161121,000000,30.477,30.8484,30.4382,30.7399,1132223.4492805,0
+TRU.US,D,20161122,000000,30.8584,30.8584,30.6024,30.7399,907985.57292537,0
+TRU.US,D,20161123,000000,30.721,31.1842,30.6324,30.9072,810766.49166843,0
+TRU.US,D,20161125,000000,31.0955,31.1303,30.8385,31.1253,258540.9838409,0
+TRU.US,D,20161128,000000,31.0069,31.1153,30.2599,30.2699,452049.34869262,0
+TRU.US,D,20161129,000000,30.0935,30.3097,29.986,30.0059,592811.27619016,0
+TRU.US,D,20161130,000000,30.4083,30.5049,29.1555,29.27,1186642.7191457,0
+TRU.US,D,20161201,000000,29.24,29.24,28.3766,28.7411,1681777.0439559,0
+TRU.US,D,20161202,000000,28.6316,28.8278,28.4453,28.7611,820199.01784356,0
+TRU.US,D,20161205,000000,28.78,28.9552,28.6316,28.7701,515113.92943362,0
+TRU.US,D,20161206,000000,28.7113,28.8468,28.5529,28.78,371471.23574527,0
+TRU.US,D,20161207,000000,28.7611,29.7789,28.7511,29.759,1860318.2771101,0
+TRU.US,D,20161208,000000,29.6803,30.2599,29.6603,30.233,1092030.2844664,0
+TRU.US,D,20161209,000000,30.2997,30.8286,30.1534,30.7887,854332.43223542,0
+TRU.US,D,20161212,000000,30.7011,30.8784,30.3784,30.3784,661339.17127209,0
+TRU.US,D,20161213,000000,30.5837,30.5837,29.4383,30.2798,749565.52265631,0
+TRU.US,D,20161214,000000,30.233,30.5837,29.9073,30.223,1098709.5652963,0
+TRU.US,D,20161215,000000,30.223,30.7599,30.1732,30.6124,621742.4425393,0
+TRU.US,D,20161216,000000,30.6414,30.7698,30.5547,30.6513,1405243.5716615,0
+TRU.US,D,20161219,000000,30.6513,30.8186,30.3297,30.6124,536176.95919469,0
+TRU.US,D,20161220,000000,30.7111,30.7599,30.2699,30.2798,828837.30001138,0
+TRU.US,D,20161221,000000,30.3595,30.5737,30.2599,30.3297,342916.60732627,0
+TRU.US,D,20161222,000000,30.243,30.477,30.0935,30.3396,486076.3283629,0
+TRU.US,D,20161223,000000,30.3297,30.467,30.1932,30.243,312414.02268204,0
+TRU.US,D,20161227,000000,30.2699,30.3097,29.8187,30.0647,355533.1382386,0
+TRU.US,D,20161228,000000,30.0836,30.2132,29.8475,29.9372,397394.11505794,0
+TRU.US,D,20161229,000000,29.9372,30.2559,29.9172,30.1732,294719.75226923,0
+TRU.US,D,20161230,000000,30.3595,30.5347,30.1632,30.3495,521540.17677456,0
+TRU.US,D,20170103,000000,30.9072,30.9272,30.1632,30.3784,1028093.1398287,0
+TRU.US,D,20170104,000000,30.5248,30.6324,30.2798,30.5837,417434.96985135,0
+TRU.US,D,20170105,000000,30.5049,31.194,30.5049,31.0666,808095.58261736,0
+TRU.US,D,20170106,000000,31.0069,31.4461,30.9669,31.3992,388235.70849596,0
+TRU.US,D,20170109,000000,31.3016,31.9381,31.3016,31.5934,604797.23158216,0
+TRU.US,D,20170110,000000,31.6224,31.8703,31.4092,31.4092,958309.1142118,0
+TRU.US,D,20170111,000000,31.456,31.6422,31.3614,31.456,437914.616846,0
+TRU.US,D,20170112,000000,31.4092,31.4092,30.7599,31.2229,363779.82095909,0
+TRU.US,D,20170113,000000,31.2529,31.8703,31.1055,31.7717,544169.60432498,0
+TRU.US,D,20170117,000000,31.5735,31.7817,31.2429,31.2816,575402.17050309,0
+TRU.US,D,20170118,000000,31.9679,32.4569,31.3713,31.7119,832187.98553899,0
+TRU.US,D,20170119,000000,31.7021,31.9579,31.5058,31.948,729474.46280556,0
+TRU.US,D,20170120,000000,31.9679,32.0963,31.6323,31.8115,822442.17980599,0
+TRU.US,D,20170123,000000,31.8902,31.8902,31.5098,31.7916,565685.48370337,0
+TRU.US,D,20170124,000000,31.8314,32.0963,31.5834,31.9968,416313.38887012,0
+TRU.US,D,20170125,000000,32.3513,32.3893,31.7717,31.8314,1451182.2032389,0
+TRU.US,D,20170126,000000,31.8414,31.9629,31.194,31.204,483723.71937542,0
+TRU.US,D,20170127,000000,31.2619,31.3713,31.0566,31.3216,537608.80743035,0
+TRU.US,D,20170130,000000,31.194,31.3813,30.8784,31.3316,519709.70038354,0
+TRU.US,D,20170131,000000,31.3514,31.456,30.8484,30.9371,494873.25851196,0
+TRU.US,D,20170201,000000,30.9769,31.2916,30.7887,31.2429,635506.66106268,0
+TRU.US,D,20170202,000000,31.1542,31.4181,31.0218,31.4092,483621.30105843,0
+TRU.US,D,20170203,000000,31.5148,32.0665,31.5148,32.0665,461346.3212129,0
+TRU.US,D,20170206,000000,31.8703,32.0963,31.6621,31.948,407421.06911209,0
+TRU.US,D,20170207,000000,32.1163,32.2836,31.8852,32.184,608534.49605137,0
+TRU.US,D,20170208,000000,32.1163,32.5833,32.0963,32.5356,331714.85493009,0
+TRU.US,D,20170209,000000,32.8025,33.4687,32.8025,33.2825,1036439.2285626,0
+TRU.US,D,20170210,000000,33.3024,33.665,33.0385,33.6161,426279.09275431,0
+TRU.US,D,20170213,000000,33.6929,33.882,33.4687,33.4977,611775.73455396,0
+TRU.US,D,20170214,000000,36.2055,36.8956,35.5691,36.7264,3472373.5497202,0
+TRU.US,D,20170215,000000,36.9255,37.0699,36.3727,36.6477,1446838.4616768,0
+TRU.US,D,20170216,000000,35.9805,37.0899,35.9805,36.324,14526714.860602,0
+TRU.US,D,20170217,000000,36.364,36.7962,36.1856,36.354,3830199.0508775,0
+TRU.US,D,20170221,000000,36.1856,36.58,36.0392,36.4017,1458213.9235715,0
+TRU.US,D,20170222,000000,36.0193,36.556,36.0193,36.2254,1529900.720862,0
+TRU.US,D,20170223,000000,36.2743,36.324,35.6488,35.8738,2032215.3729744,0
+TRU.US,D,20170224,000000,35.7654,35.9625,35.4795,35.6488,1906303.0973403,0
+TRU.US,D,20170227,000000,35.6678,36.1657,35.4008,36.1178,1481307.2458519,0
+TRU.US,D,20170228,000000,35.8251,36.4515,35.7952,36.3917,1481539.1932168,0
+TRU.US,D,20170301,000000,36.8559,37.4614,36.5013,37.314,2457368.868343,0
+TRU.US,D,20170302,000000,37.1666,37.2542,36.8359,37.0899,844284.39205717,0
+TRU.US,D,20170303,000000,37.0609,37.2841,37.0112,37.2741,843289.32782047,0
+TRU.US,D,20170306,000000,37.4136,37.4136,36.9255,37.1666,1183150.4553564,0
+TRU.US,D,20170307,000000,36.9455,37.3837,36.9455,37.2244,949667.81974053,0
+TRU.US,D,20170308,000000,37.4424,37.7293,37.2841,37.5201,2234017.6133007,0
+TRU.US,D,20170309,000000,37.4224,37.6097,37.2343,37.3637,1083802.6796677,0
+TRU.US,D,20170310,000000,37.6596,37.7382,37.1178,37.2841,992877.30440031,0
+TRU.US,D,20170313,000000,37.2841,37.3538,37.0352,37.2054,596598.74571672,0
+TRU.US,D,20170314,000000,37.1178,37.2442,36.8469,36.8956,581195.83412141,0
+TRU.US,D,20170315,000000,36.9645,37.2004,36.806,37.1079,1361519.9872145,0
+TRU.US,D,20170316,000000,37.1178,37.2244,37.0212,37.0412,504871.09363285,0
+TRU.US,D,20170317,000000,37.0412,37.2343,36.9695,37.2244,1095823.7785999,0
+TRU.US,D,20170320,000000,37.2144,37.3737,37.0112,37.1755,579478.82116,0
+TRU.US,D,20170321,000000,37.2841,37.3837,36.5412,36.6677,1314472.8279707,0
+TRU.US,D,20170322,000000,36.6875,37.1227,36.6677,37.0312,669310.7302783,0
+TRU.US,D,20170323,000000,36.6577,37.2054,36.5511,36.9744,1027641.2943126,0
+TRU.US,D,20170324,000000,36.9932,37.2054,36.9455,36.9932,440728.10825995,0
+TRU.US,D,20170327,000000,36.4814,36.9056,36.2543,36.7364,531065.0802552,0
+TRU.US,D,20170328,000000,36.7862,37.2144,36.58,37.0609,561597.78793385,0
+TRU.US,D,20170329,000000,36.9843,37.7194,36.8559,37.5401,766968.60373649,0
+TRU.US,D,20170330,000000,37.5301,37.8079,37.5201,37.7881,707504.72970871,0
+TRU.US,D,20170331,000000,37.7094,38.032,37.6297,37.6297,513682.08119797,0
+TRU.US,D,20170403,000000,37.6197,37.9156,36.9455,37.2642,611427.31145595,0
+TRU.US,D,20170404,000000,37.1755,37.57,36.9355,37.4614,719636.27976703,0
+TRU.US,D,20170405,000000,37.6496,37.8657,37.2144,37.3837,718346.00979311,0
+TRU.US,D,20170406,000000,37.5301,37.6197,37.2054,37.5898,476015.23486973,0
+TRU.US,D,20170407,000000,37.5998,37.8269,37.3538,37.5101,505235.58234922,0
+TRU.US,D,20170410,000000,37.6496,37.6496,37.2841,37.5401,404208.94954277,0
+TRU.US,D,20170411,000000,37.5011,37.8756,37.3439,37.7979,474059.24583535,0
+TRU.US,D,20170412,000000,37.6994,37.6994,37.2642,37.3837,369561.43536365,0
+TRU.US,D,20170413,000000,37.3439,37.6297,37.1227,37.2542,578532.9578795,0
+TRU.US,D,20170417,000000,37.3737,37.8956,37.304,37.8856,391553.25868571,0
+TRU.US,D,20170418,000000,37.6794,38.0919,37.56,37.9932,529003.66060038,0
+TRU.US,D,20170419,000000,38.0919,38.1376,37.6994,37.9633,416680.88988993,0
+TRU.US,D,20170420,000000,38.0819,38.7092,37.8956,38.6395,748774.29095246,0
+TRU.US,D,20170421,000000,38.6008,38.7681,38.3726,38.5211,865270.10602992,0
+TRU.US,D,20170424,000000,39.0528,39.2192,38.6107,39.1216,1104524.3150388,0
+TRU.US,D,20170425,000000,39.4343,39.6902,37.9046,38.0719,2856697.8863113,0
+TRU.US,D,20170426,000000,38.285,39.2093,38.0022,39.0439,2016890.7812687,0
+TRU.US,D,20170427,000000,39.268,39.9142,39.1833,39.5608,9162510.3233731,0
+TRU.US,D,20170428,000000,39.6405,39.7291,39.034,39.278,1557535.5926303,0
+TRU.US,D,20170501,000000,39.3855,39.7479,39.2192,39.5707,1092235.1211004,0
+TRU.US,D,20170502,000000,39.6405,39.7828,38.9303,39.3765,1018367.4161185,0
+TRU.US,D,20170503,000000,39.249,39.3944,38.8666,39.1793,748740.15151346,0
+TRU.US,D,20170504,000000,39.239,39.7002,39.0717,39.6205,870879.01503717,0
+TRU.US,D,20170505,000000,39.9142,40.3087,39.6902,40.3087,1977976.8413158,0
+TRU.US,D,20170508,000000,40.5258,40.7299,40.1125,40.3974,1467289.9938394,0
+TRU.US,D,20170509,000000,40.3474,40.6224,40.242,40.5337,842564.36679232,0
+TRU.US,D,20170510,000000,40.5736,40.7399,40.3277,40.6024,969575.12908139,0
+TRU.US,D,20170511,000000,40.4073,40.8266,40.3087,40.6712,729223.43751879,0
+TRU.US,D,20170512,000000,40.6512,40.6812,40.3377,40.4271,559588.58153865,0
+TRU.US,D,20170515,000000,40.4471,41.3404,40.3874,41.0326,1243313.1837824,0
+TRU.US,D,20170516,000000,41.0326,41.1712,40.7349,41.1114,1525265.7899672,0
+TRU.US,D,20170517,000000,40.7787,41.0676,40.5537,40.9729,2397992.351115,0
+TRU.US,D,20170518,000000,40.9032,41.3504,40.6124,41.2011,1818625.9892835,0
+TRU.US,D,20170519,000000,41.2109,41.5078,41.0816,41.1114,1192559.8872051,0
+TRU.US,D,20170522,000000,41.3305,41.6821,41.2608,41.5555,786977.32729319,0
+TRU.US,D,20170523,000000,41.5755,41.6442,40.9082,41.0229,688265.14763063,0
+TRU.US,D,20170524,000000,41.0526,41.4828,40.7499,41.4091,1230480.7711234,0
+TRU.US,D,20170525,000000,41.5367,42.3005,41.5178,41.9938,1322751.641928,0
+TRU.US,D,20170526,000000,41.8951,42.4878,41.8951,42.2906,976383.93895933,0
+TRU.US,D,20170530,000000,42.2806,42.4878,42.0715,42.2706,741621.07438107,0
+TRU.US,D,20170531,000000,42.449,42.916,42.1511,42.8871,938155.80008994,0
+TRU.US,D,20170601,000000,43.0245,43.142,42.5176,43.142,1309154.104195,0
+TRU.US,D,20170602,000000,43.2616,43.3004,42.6889,42.7128,1225135.9407179,0
+TRU.US,D,20170605,000000,42.6749,42.8383,42.3503,42.3703,777273.69380837,0
+TRU.US,D,20170606,000000,42.2806,42.4001,41.935,41.9938,676481.01656918,0
+TRU.US,D,20170607,000000,42.0426,42.2109,41.8853,42.0137,700934.89590375,0
+TRU.US,D,20170608,000000,42.0326,42.1413,41.1512,41.4679,1154367.895977,0
+TRU.US,D,20170609,000000,41.4978,41.955,40.6324,40.9629,1087599.1861047,0
+TRU.US,D,20170612,000000,41.0526,41.5277,40.6414,41.5277,1278908.5694444,0
+TRU.US,D,20170613,000000,41.7408,42.7517,41.7408,42.5077,1040655.4492791,0
+TRU.US,D,20170614,000000,42.6749,43.0833,42.4001,42.7805,905986.40754164,0
+TRU.US,D,20170615,000000,42.419,43.0345,42.3603,43.0146,522932.86506547,0
+TRU.US,D,20170616,000000,43.2117,43.4677,42.8283,42.9757,1637867.7007966,0
+TRU.US,D,20170619,000000,43.3303,43.5265,43.2067,43.4677,746924.73663964,0
+TRU.US,D,20170620,000000,43.5762,43.5762,42.9658,43.2017,927847.6977146,0
+TRU.US,D,20170621,000000,43.162,43.2467,42.6092,42.9459,983584.34828463,0
+TRU.US,D,20170622,000000,43.0146,43.1919,42.7616,42.8682,723038.17445315,0
+TRU.US,D,20170623,000000,42.8782,43.6549,42.6939,43.6062,5437034.0016242,0
+TRU.US,D,20170626,000000,43.7336,44.0354,43.1919,43.4677,1865959.317354,0
+TRU.US,D,20170627,000000,43.3403,43.409,42.6939,42.7028,695096.04773381,0
+TRU.US,D,20170628,000000,43.0445,43.6549,42.7616,43.5364,571271.29838425,0
+TRU.US,D,20170629,000000,43.6062,43.6261,42.3105,42.8782,1202146.0408556,0
+TRU.US,D,20170630,000000,43.2814,43.5165,42.4878,42.4977,835646.10988933,0
+TRU.US,D,20170703,000000,42.5873,42.7318,41.925,42.449,908199.44646968,0
+TRU.US,D,20170705,000000,42.3403,43.3601,42.2209,43.3004,1070068.5841787,0
+TRU.US,D,20170706,000000,42.916,43.187,42.4878,42.7028,553285.83863879,0
+TRU.US,D,20170707,000000,42.8482,43.5664,42.8482,43.389,369852.62469628,0
+TRU.US,D,20170710,000000,43.4577,43.4577,42.7128,42.8871,592497.99663229,0
+TRU.US,D,20170711,000000,42.9857,43.182,42.7228,43.182,493139.17583104,0
+TRU.US,D,20170712,000000,43.4487,43.7237,43.182,43.3104,1060211.3232185,0
+TRU.US,D,20170713,000000,43.3601,43.4289,42.8871,43.1321,808032.32424509,0
+TRU.US,D,20170714,000000,43.172,43.6749,42.8782,43.4777,426942.80361249,0
+TRU.US,D,20170717,000000,43.4867,43.6649,43.2954,43.5066,443278.52517339,0
+TRU.US,D,20170718,000000,43.5165,44.3491,43.2417,44.1539,1506959.0178547,0
+TRU.US,D,20170719,000000,44.2614,44.6838,44.0065,44.4587,1210861.6388118,0
+TRU.US,D,20170720,000000,44.6251,44.6251,44.1041,44.1739,470124.17344016,0
+TRU.US,D,20170721,000000,44.1241,44.5662,44.1241,44.5274,450778.1566405,0
+TRU.US,D,20170724,000000,44.5074,44.9218,44.3391,44.7336,1254853.3182652,0
+TRU.US,D,20170725,000000,44.7336,44.8421,43.0057,44.389,2004111.5859705,0
+TRU.US,D,20170726,000000,44.7734,45.4486,44.1838,44.6738,1274348.9461357,0
+TRU.US,D,20170727,000000,44.8321,44.9506,44.1241,44.7136,1259424.9907875,0
+TRU.US,D,20170728,000000,44.5751,45.0543,44.2814,44.4388,877325.34440106,0
+TRU.US,D,20170731,000000,44.5464,45.2136,44.4288,44.9696,852119.39330738,0
+TRU.US,D,20170801,000000,45.4288,45.6548,45.0583,45.088,6788205.7224175,0
+TRU.US,D,20170802,000000,45.0393,45.2425,44.4786,45.1359,2208260.4106773,0
+TRU.US,D,20170803,000000,45.0493,45.3401,44.7236,44.9119,1782224.3104004,0
+TRU.US,D,20170804,000000,45.0193,45.1658,44.872,45.1359,643095.65753187,0
+TRU.US,D,20170807,000000,45.1658,45.4685,44.8919,45.2325,968642.3191158,0
+TRU.US,D,20170808,000000,45.2046,45.4785,45.0583,45.096,886197.58213614,0
+TRU.US,D,20170809,000000,44.8222,45.35,44.6838,45.3013,761014.28393465,0
+TRU.US,D,20170810,000000,45.2136,45.5462,44.6151,44.8122,1671456.8923667,0
+TRU.US,D,20170811,000000,44.6349,45.096,44.5074,44.8819,1387509.1372028,0
+TRU.US,D,20170814,000000,45.3211,45.6348,45.088,45.4188,620757.41931407,0
+TRU.US,D,20170815,000000,45.4685,45.5272,45.2046,45.4585,689084.4941666,0
+TRU.US,D,20170816,000000,45.4188,46.0293,45.3998,45.9207,1063099.1181173,0
+TRU.US,D,20170817,000000,45.7245,45.9804,45.4288,45.4984,804484.83489266,0
+TRU.US,D,20170818,000000,45.4486,45.6448,45.1757,45.6149,1033886.803447,0
+TRU.US,D,20170821,000000,45.6248,45.852,45.36,45.6748,828737.89399783,0
+TRU.US,D,20170822,000000,45.7444,46.7145,45.7245,46.7145,1322749.6337256,0
+TRU.US,D,20170823,000000,46.558,46.8539,46.3529,46.567,991409.30852337,0
+TRU.US,D,20170824,000000,46.6447,46.8239,46.1567,46.3728,619697.08850282,0
+TRU.US,D,20170825,000000,46.5382,46.6148,46.2443,46.2733,492619.05143689,0
+TRU.US,D,20170828,000000,46.3529,46.4315,46.0003,46.1767,851365.31334596,0
+TRU.US,D,20170829,000000,45.833,46.1567,45.6248,45.852,726123.77727794,0
+TRU.US,D,20170830,000000,45.9306,46.4415,45.8868,46.3927,883710.42359497,0
+TRU.US,D,20170831,000000,46.4694,47.0102,46.4694,46.9604,610981.49054666,0
+TRU.US,D,20170901,000000,47.0969,47.1864,46.7842,46.9116,484646.48832953,0
+TRU.US,D,20170905,000000,46.8539,47.1566,46.6746,46.9902,946241.8266269,0
+TRU.US,D,20170906,000000,47.1367,47.7014,46.9902,47.4714,1828890.9153095,0
+TRU.US,D,20170907,000000,47.6376,48.531,47.5401,48.4642,1778900.7356038,0
+TRU.US,D,20170908,000000,46.7942,47.0869,45.7345,46.6049,4689126.2499616,0
+TRU.US,D,20170911,000000,46.8638,47.7362,46.6746,46.9604,2314758.3906337,0
+TRU.US,D,20170912,000000,46.9704,47.1467,46.4595,46.8239,1203805.8200517,0
+TRU.US,D,20170913,000000,46.6646,46.8139,42.3503,42.8482,7076334.5547576,0
+TRU.US,D,20170914,000000,42.9757,43.172,40.3474,42.2706,8617810.5536424,0
+TRU.US,D,20170915,000000,41.7678,42.1113,40.2987,40.8266,5651559.2075843,0
+TRU.US,D,20170918,000000,41.2807,41.8275,41.1612,41.5555,3507290.1630068,0
+TRU.US,D,20170919,000000,41.6342,41.7109,40.7399,41.4091,3921627.4808195,0
+TRU.US,D,20170920,000000,41.4778,44.1041,41.4291,44.0942,6601535.2863769,0
+TRU.US,D,20170921,000000,43.9577,44.0354,43.0833,43.6849,2358299.2286721,0
+TRU.US,D,20170922,000000,43.5564,45.0393,43.4687,44.9896,2259840.0824986,0
+TRU.US,D,20170925,000000,45.088,45.1259,44.2037,44.2714,1789095.3745495,0
+TRU.US,D,20170926,000000,44.2614,44.9019,44.0643,44.8222,1301942.6497571,0
+TRU.US,D,20170927,000000,45.0781,46.2932,44.9616,45.7932,2913961.7747259,0
+TRU.US,D,20170928,000000,45.7444,46.7742,45.6448,46.7742,1689403.1921675,0
+TRU.US,D,20170929,000000,46.8439,47.0769,46.2633,46.3728,2072277.0005383,0
+TRU.US,D,20171002,000000,46.577,46.9902,46.3728,46.6049,1675148.9722844,0
+TRU.US,D,20171003,000000,46.6447,47.0301,46.0392,46.7542,1743014.1606093,0
+TRU.US,D,20171004,000000,46.7542,47.6277,46.4893,47.6177,1054934.7716909,0
+TRU.US,D,20171005,000000,47.6177,48.6405,47.5111,48.6206,2458059.6899321,0
+TRU.US,D,20171006,000000,48.4045,49.0539,48.3348,48.9223,2300831.5077246,0
+TRU.US,D,20171009,000000,48.9123,48.98,48.785,48.8138,782395.61375933,0
+TRU.US,D,20171010,000000,49.029,49.2072,48.8048,48.9223,828198.69168188,0
+TRU.US,D,20171011,000000,48.7949,49.0587,48.4841,48.765,1144735.5536736,0
+TRU.US,D,20171012,000000,48.765,48.9025,48.4344,48.6595,1092593.5852099,0
+TRU.US,D,20171013,000000,48.6873,48.9025,48.4444,48.7063,1371897.3725689,0
+TRU.US,D,20171016,000000,49,49,48.2173,48.4841,1693570.2119276,0
+TRU.US,D,20171017,000000,48.3746,48.8238,48.1625,48.7261,1280937.8578625,0
+TRU.US,D,20171018,000000,48.8626,50.0417,48.6963,49.6115,1281842.552996,0
+TRU.US,D,20171019,000000,49.504,49.6015,49.0539,49.4153,724233.05481811,0
+TRU.US,D,20171020,000000,49.8057,50.0219,49.4642,49.7769,573428.10764804,0
+TRU.US,D,20171023,000000,49.6792,50.0807,49.3655,49.738,1595382.1730639,0
+TRU.US,D,20171024,000000,49.8445,50.1104,49.5916,49.9522,1013349.922687,0
+TRU.US,D,20171025,000000,49.982,50.0906,49.5129,49.9034,853733.98795178,0
+TRU.US,D,20171026,000000,49.8545,50.6912,49.7679,50.226,2184983.337887,0
+TRU.US,D,20171027,000000,51.7796,53.4597,50.7409,52.7397,4589120.7880217,0
+TRU.US,D,20171030,000000,51.5625,52.9867,51.0825,51.4828,3503659.3332591,0
+TRU.US,D,20171031,000000,50.8256,51.6811,50.6522,51.5028,5240049.4386015,0
+TRU.US,D,20171101,000000,51.8383,52.6122,51.3454,52.4748,2261441.623828,0
+TRU.US,D,20171102,000000,52.3353,52.4748,51.6811,52.4349,946876.41855181,0
+TRU.US,D,20171103,000000,52.4938,53.2217,52.0735,52.8782,1331854.8229269,0
+TRU.US,D,20171106,000000,52.8592,53.0843,52.3265,52.888,943774.75010866,0
+TRU.US,D,20171107,000000,52.1313,52.888,52.1313,52.1313,1381302.7880131,0
+TRU.US,D,20171108,000000,52.171,53.1033,52.0456,52.5923,1312800.999561,0
+TRU.US,D,20171109,000000,52.1213,52.4201,52.1213,52.1213,986186.97845771,0
+TRU.US,D,20171110,000000,52.0157,52.4151,51.5775,52.3951,834118.87204471,0
+TRU.US,D,20171113,000000,52.171,53.1331,52.0456,52.9967,1178192.2038923,0
+TRU.US,D,20171114,000000,53.2307,53.9657,52.9867,53.4458,1914224.4512891,0
+TRU.US,D,20171115,000000,53.387,53.4458,52.6322,52.908,1481950.8746871,0
+TRU.US,D,20171116,000000,53.2884,53.5702,52.928,53.2884,1122221.5977551,0
+TRU.US,D,20171117,000000,53.9089,54.7006,53.7506,54.2515,1916924.4792735,0
+TRU.US,D,20171120,000000,54.3571,54.5851,53.8791,53.9557,901727.01047598,0
+TRU.US,D,20171121,000000,53.9657,54.14,53.7805,53.9856,1051238.6753687,0
+TRU.US,D,20171122,000000,53.9368,54.4068,53.8292,54.1848,691056.54881935,0
+TRU.US,D,20171124,000000,54.145,54.3084,54.0204,54.0851,391308.25800584,0
+TRU.US,D,20171127,000000,54.0254,54.7406,54.0254,54.5463,932879.24856234,0
+TRU.US,D,20171128,000000,54.7803,55.1558,54.3969,54.5662,1137408.6276038,0
+TRU.US,D,20171129,000000,54.5752,55.0861,52.6022,53.0654,2073062.2076353,0
+TRU.US,D,20171130,000000,53.3572,54.849,53.0454,54.4766,7778785.6433933,0
+TRU.US,D,20171201,000000,54.377,54.9128,53.0843,54.6051,1250345.9082161,0
+TRU.US,D,20171204,000000,55.2435,55.2872,53.9189,53.9956,1356505.5060863,0
+TRU.US,D,20171205,000000,54.0752,54.5363,53.5832,53.8791,1616900.0606445,0
+TRU.US,D,20171206,000000,53.7406,54.2804,53.6519,54.0254,1135849.2585224,0
+TRU.US,D,20171207,000000,53.8791,54.9079,53.8791,54.5463,1161735.9901938,0
+TRU.US,D,20171208,000000,55.0563,55.0563,54.377,54.5662,900651.61814752,0
+TRU.US,D,20171211,000000,54.4368,55.2872,54.4068,54.6629,1060222.3683311,0
+TRU.US,D,20171212,000000,54.3969,54.9178,53.8392,53.9657,1089305.1539534,0
+TRU.US,D,20171213,000000,54.3471,54.5064,53.387,53.8292,1757871.8452818,0
+TRU.US,D,20171214,000000,53.6809,55.5163,53.6809,54.3471,1441544.8404297,0
+TRU.US,D,20171215,000000,54.2894,54.9766,54.2147,54.4168,1982820.6252491,0
+TRU.US,D,20171218,000000,54.7206,55.3928,54.6808,55.1558,1039128.2114344,0
+TRU.US,D,20171219,000000,55.3022,55.7035,54.7106,54.8789,1108915.2493548,0
+TRU.US,D,20171220,000000,55.1358,55.3111,54.3969,54.859,510045.22684346,0
+TRU.US,D,20171221,000000,55.0463,55.2624,53.9467,54.1748,763115.86763537,0
+TRU.US,D,20171222,000000,54.5164,54.5164,53.7018,54.1251,668034.51772044,0
+TRU.US,D,20171226,000000,53.9956,54.3084,53.7805,54.2894,725491.19355531,0
+TRU.US,D,20171227,000000,54.2984,54.6429,54.1051,54.377,507050.99722303,0
+TRU.US,D,20171228,000000,54.4567,54.5064,53.5633,54.0752,713568.49653558,0
+TRU.US,D,20171229,000000,54.1947,54.2804,53.7904,53.9279,441508.29485119,0
+TRU.US,D,20180102,000000,53.9368,54.0254,53.5135,53.8192,966404.17765909,0
+TRU.US,D,20180103,000000,53.8989,54.3182,53.5633,53.7008,1225919.1396126,0
+TRU.US,D,20180104,000000,53.7805,54.3571,53.6132,54.135,3591427.8145203,0
+TRU.US,D,20180105,000000,54.5363,55.9684,54.4965,55.85,1187961.1039518,0
+TRU.US,D,20180108,000000,55.7932,55.8032,55.3401,55.4964,787397.04157265,0
+TRU.US,D,20180109,000000,55.6936,56.1557,55.4765,55.6139,713586.57035623,0
+TRU.US,D,20180110,000000,55.5651,55.86,55.2922,55.7235,703007.36067121,0
+TRU.US,D,20180111,000000,55.9386,56.1687,55.7035,56.066,521003.98676205,0
+TRU.US,D,20180112,000000,56.096,56.303,55.83,55.9784,885748.74892343,0
+TRU.US,D,20180116,000000,56.2035,56.4735,55.2335,55.4268,625629.31807942,0
+TRU.US,D,20180117,000000,55.5352,56.106,55.2624,56.076,925645.70389919,0
+TRU.US,D,20180118,000000,57.5879,58.0201,55.9585,56.7722,2457562.6598644,0
+TRU.US,D,20180119,000000,57.4106,58.4105,57.1347,58.2351,1384178.5336982,0
+TRU.US,D,20180122,000000,57.8716,58.5678,57.6556,58.5678,559874.75036556,0
+TRU.US,D,20180123,000000,58.6663,58.8227,58.0251,58.8227,656437.14947234,0
+TRU.US,D,20180124,000000,58.8924,59.3058,58.6663,58.9403,772119.64262072,0
+TRU.US,D,20180125,000000,59.4432,59.5965,59.004,59.3446,724353.54695575,0
+TRU.US,D,20180126,000000,59.2759,60.1971,59.1076,60.1971,837605.11122717,0
+TRU.US,D,20180129,000000,59.9312,60.2659,57.6077,57.7223,1114773.1754464,0
+TRU.US,D,20180130,000000,56.9414,57.8916,56.9116,57.5181,808632.77673101,0
+TRU.US,D,20180131,000000,57.6466,58.4801,57.3807,58.2451,604669.71073648,0
+TRU.US,D,20180201,000000,58.0201,58.3338,57.6735,57.9214,667692.11922931,0
+TRU.US,D,20180202,000000,57.538,57.772,56.1737,56.3907,642951.06696669,0
+TRU.US,D,20180205,000000,55.5841,56.8817,54.7406,54.7504,1082665.0330682,0
+TRU.US,D,20180206,000000,53.8791,56.4485,53.4837,56.3997,1275433.3753745,0
+TRU.US,D,20180207,000000,56.2533,57.4404,55.9585,57.2234,1247604.7120848,0
+TRU.US,D,20180208,000000,57.2234,57.3807,54.4368,54.4567,1462674.1408666,0
+TRU.US,D,20180209,000000,55.0163,55.6338,52.9867,54.5662,1091322.3931578,0
+TRU.US,D,20180212,000000,55.1758,57.1944,54.9376,57.0301,1625778.3229865,0
+TRU.US,D,20180213,000000,52.1113,54.9576,52.1113,53.9189,3800924.4819361,0
+TRU.US,D,20180214,000000,53.6232,55.0263,53.153,54.7703,1855754.6373969,0
+TRU.US,D,20180215,000000,55.1358,57.069,54.9766,57.06,1824843.3835858,0
+TRU.US,D,20180216,000000,56.7432,57.6376,56.4883,57.3518,1495105.6038142,0
+TRU.US,D,20180220,000000,57.1347,57.8019,57.1347,57.1347,1041765.9851476,0
+TRU.US,D,20180221,000000,57.2044,57.4693,55.6238,55.6637,1141721.2420303,0
+TRU.US,D,20180222,000000,55.9386,56.7035,55.8032,56.2433,696706.62597364,0
+TRU.US,D,20180223,000000,56.4685,57.3906,56.096,57.3518,508353.31641072,0
+TRU.US,D,20180226,000000,57.3807,57.7273,56.6138,56.9116,892595.71464497,0
+TRU.US,D,20180227,000000,57.0401,57.3468,56.2433,56.2732,568105.36746769,0
+TRU.US,D,20180228,000000,57.0102,57.2522,55.9983,55.9983,844699.08583088,0
+TRU.US,D,20180301,000000,55.85,57.0002,55.6338,56.313,873576.03071809,0
+TRU.US,D,20180302,000000,55.7035,56.5162,54.9476,56.2234,649338.15436289,0
+TRU.US,D,20180305,000000,56.086,57.2044,55.6836,56.8917,675460.84980381,0
+TRU.US,D,20180306,000000,56.5352,56.7134,55.7335,55.9784,7457391.9441535,0
+TRU.US,D,20180307,000000,55.86,56.4186,55.5751,56.0173,2783145.4690896,0
+TRU.US,D,20180308,000000,56.5452,56.9017,56.096,56.323,4332333.9688847,0
+TRU.US,D,20180309,000000,56.9116,57.6176,56.6437,56.9315,2829915.4964168,0
+TRU.US,D,20180312,000000,57.1058,57.5729,56.7432,57.4006,2178035.9620508,0
+TRU.US,D,20180313,000000,57.5978,57.6556,57.0401,57.2134,3066284.9228303,0
+TRU.US,D,20180314,000000,57.4006,57.7322,57.078,57.2522,1410227.9297553,0
+TRU.US,D,20180315,000000,57.4205,57.6735,57.302,57.5479,1258516.2792495,0
+TRU.US,D,20180316,000000,57.7123,58.3338,57.2432,58.0888,1764630.4501024,0
+TRU.US,D,20180319,000000,58.0499,58.2841,56.8419,57.5579,816380.42118143,0
+TRU.US,D,20180320,000000,57.5679,58.4981,57.4106,58.0499,1016598.1898976,0
+TRU.US,D,20180321,000000,58.1087,58.4801,57.8966,58.0988,939500.29152579,0
+TRU.US,D,20180322,000000,57.538,58.2651,57.0201,57.05,1086794.9010859,0
+TRU.US,D,20180323,000000,57.1744,57.782,55.84,55.9386,1046714.1956001,0
+TRU.US,D,20180326,000000,56.9414,57.0958,55.5064,56.9514,1452879.1341774,0
+TRU.US,D,20180327,000000,57.3219,57.8019,55.85,56.096,880794.51386402,0
+TRU.US,D,20180328,000000,56.2433,56.313,54.9965,55.4565,1249672.1563465,0
+TRU.US,D,20180329,000000,55.6338,56.106,54.869,55.7135,2010702.5058995,0
+TRU.US,D,20180402,000000,55.6637,56.1357,54.2047,54.6051,1542647.7849234,0
+TRU.US,D,20180403,000000,54.624,55.2435,54.2465,55.0064,1110678.4509689,0
+TRU.US,D,20180404,000000,53.9956,55.36,53.9956,55.1946,1286871.0915402,0
+TRU.US,D,20180405,000000,55.7235,56.066,55.36,55.9983,973870.67378835,0
+TRU.US,D,20180406,000000,55.5552,55.83,54.7006,55.1259,898556.05905368,0
+TRU.US,D,20180409,000000,55.5552,55.9784,55.1896,55.2235,667235.25320741,0
+TRU.US,D,20180410,000000,56.0362,56.1357,55.5163,56.0083,763192.17932254,0
+TRU.US,D,20180411,000000,55.7533,56.4883,55.6637,55.86,706678.35446471,0
+TRU.US,D,20180412,000000,56.1737,57.2721,56.1737,56.8917,1055654.7122133,0
+TRU.US,D,20180413,000000,57.4006,57.8716,57.0301,57.772,2247474.5768729,0
+TRU.US,D,20180416,000000,57.9116,58.3188,57.5679,57.5779,1711088.7646397,0
+TRU.US,D,20180417,000000,58.1465,59.2261,57.7123,59.019,845170.00926883,0
+TRU.US,D,20180418,000000,58.8526,59.4811,58.6663,59.3645,771759.17030894,0
+TRU.US,D,20180419,000000,59.0677,59.6365,58.7361,59.4142,1465387.2221658,0
+TRU.US,D,20180420,000000,62.8273,66.055,62.8074,65.584,3843978.3309181,0
+TRU.US,D,20180423,000000,66.065,66.4585,63.1719,64.3381,2794552.0581198,0
+TRU.US,D,20180424,000000,65.2802,66.9364,64.8869,65.1438,2182629.7247983,0
+TRU.US,D,20180425,000000,64.9168,65.0054,63.6201,64.1828,1020561.3771249,0
+TRU.US,D,20180426,000000,64.4846,64.7096,63.7784,63.7984,999361.78960779,0
+TRU.US,D,20180427,000000,64.1241,64.3481,62.9449,63.5712,1304847.5143754,0
+TRU.US,D,20180430,000000,63.4716,64.9366,63.4279,63.6899,1255376.4549628,0
+TRU.US,D,20180501,000000,63.9258,64.3182,63.3094,64.3182,935016.97990434,0
+TRU.US,D,20180502,000000,64.1141,65.2125,63.7496,64.4746,1774421.4403869,0
+TRU.US,D,20180503,000000,64.5822,65.6807,64.1828,65.5043,1720625.7173341,0
+TRU.US,D,20180504,000000,65.4088,66.075,65.1041,65.839,701387.74552106,0
+TRU.US,D,20180507,000000,65.859,66.7981,65.859,66.5372,1453527.7835184,0
+TRU.US,D,20180508,000000,66.4972,67.7043,66.4086,67.2711,813922.38157353,0
+TRU.US,D,20180509,000000,67.3508,67.6356,66.6158,67.3109,1135361.265365,0
+TRU.US,D,20180510,000000,67.5202,68.0251,67.3906,67.8308,497906.6480771,0
+TRU.US,D,20180511,000000,68.0738,68.2521,67.8408,68.1924,822343.7778936,0
+TRU.US,D,20180514,000000,68.1525,68.3855,67.7233,67.8995,640181.7560032,0
+TRU.US,D,20180515,000000,67.7043,67.9184,66.9814,67.8308,628628.56820557,0
+TRU.US,D,20180516,000000,67.8308,68.1435,67.5959,67.8995,490188.12255995,0
+TRU.US,D,20180517,000000,67.8019,68.1037,67.3607,67.6256,641632.68216065,0
+TRU.US,D,20180518,000000,67.7721,68.0938,67.4803,67.5102,596018.37525375,0
+TRU.US,D,20180521,000000,68.0439,68.2421,67.4305,67.6656,1194026.8789809,0
+TRU.US,D,20180522,000000,66.8767,68.4313,66.8667,66.8767,977097.85487488,0
+TRU.US,D,20180523,000000,66.4475,67.2711,66.3299,67.2512,482224.59636292,0
+TRU.US,D,20180524,000000,67.2114,67.5629,66.5959,67.2612,486609.50607197,0
+TRU.US,D,20180525,000000,67.2313,67.3109,66.6915,67.1317,557843.45374513,0
+TRU.US,D,20180529,000000,66.9264,67.4902,66.4873,67.0849,659326.95257346,0
+TRU.US,D,20180530,000000,67.3309,67.9811,67.0451,67.2711,1176498.2852573,0
+TRU.US,D,20180531,000000,67.4205,68.497,67.055,67.3806,2150546.6849487,0
+TRU.US,D,20180601,000000,67.53,68.0251,67.1516,67.8218,1595367.1115466,0
+TRU.US,D,20180604,000000,68.2232,68.6186,67.4106,68.0738,2253339.5316728,0
+TRU.US,D,20180605,000000,68.1635,69.6384,68.1635,69.6015,1001971.4484889,0
+TRU.US,D,20180606,000000,70.0119,71.0825,69.992,71.0735,937526.22867075,0
+TRU.US,D,20180607,000000,71.1901,71.4041,69.4721,70.1872,992269.82320638,0
+TRU.US,D,20180608,000000,69.8664,70.2249,69.2241,69.6683,922328.15370943,0
+TRU.US,D,20180611,000000,69.8267,70.1592,69.3625,69.6782,1134590.115684,0
+TRU.US,D,20180612,000000,69.6981,70.8953,69.2918,70.4232,1524683.411302,0
+TRU.US,D,20180613,000000,70.7199,71.8285,70.2847,70.3635,1763990.8376717,0
+TRU.US,D,20180614,000000,70.4829,70.6712,69.7867,70.0119,1659824.3805785,0
+TRU.US,D,20180615,000000,69.738,70.0806,69.3725,69.8954,1694082.3035126,0
+TRU.US,D,20180618,000000,69.758,70.7249,69.5318,70.2349,2277887.7965151,0
+TRU.US,D,20180619,000000,69.3426,70.7399,69.1842,70.5029,1560250.6821319,0
+TRU.US,D,20180620,000000,71.1501,71.7109,70.6014,71.5823,698983.92737509,0
+TRU.US,D,20180621,000000,71.701,71.9131,70.7787,71.1313,764046.66939865,0
+TRU.US,D,20180622,000000,71.5823,71.7079,70.3733,70.4232,1440518.6490575,0
+TRU.US,D,20180625,000000,70.3635,70.3635,68.9801,69.6015,814709.59687278,0
+TRU.US,D,20180626,000000,69.748,70.5816,69.019,70.4531,1166758.5041312,0
+TRU.US,D,20180627,000000,70.4729,70.8564,69.3525,69.3525,775516.51680109,0
+TRU.US,D,20180628,000000,69.2539,70.3336,68.9024,70.2449,521019.04827926,0
+TRU.US,D,20180629,000000,70.5029,71.0825,70.3635,70.3635,635305.84083327,0
+TRU.US,D,20180702,000000,69.8754,71.3952,69.738,71.3952,1381369.0586887,0
+TRU.US,D,20180703,000000,71.7209,72.2517,70.9051,71.1214,643199.07995,0
+TRU.US,D,20180705,000000,71.5236,72.1252,70.9351,72.0854,439776.22037258,0
+TRU.US,D,20180706,000000,72.1839,72.8084,71.9211,72.4499,572489.27307558,0
+TRU.US,D,20180709,000000,72.653,73.2546,72.3005,72.8771,1416048.7041045,0
+TRU.US,D,20180710,000000,72.9867,73.6739,72.4499,72.7497,708034.89511435,0
+TRU.US,D,20180711,000000,72.4887,73.0066,72.2218,72.9269,673829.1854399,0
+TRU.US,D,20180712,000000,72.9269,73.7037,72.663,73.4996,486129.54572368,0
+TRU.US,D,20180713,000000,73.5982,73.7525,73.136,73.2546,353081.12323758,0
+TRU.US,D,20180716,000000,73.4119,73.88,73.3143,73.4697,535381.71108625,0
+TRU.US,D,20180717,000000,73.3332,73.7814,72.9567,73.6171,568408.60601409,0
+TRU.US,D,20180718,000000,73.8014,74.1469,73.2546,73.7327,642935.00134833,0
+TRU.US,D,20180719,000000,73.6261,74.2963,73.3929,74.0074,580056.17931954,0
+TRU.US,D,20180720,000000,74.0074,74.6379,73.4906,74.4238,549408.00000899,0
+TRU.US,D,20180723,000000,74.3252,74.4616,73.6081,74.1071,1198861.6260038,0
+TRU.US,D,20180724,000000,74.599,74.599,71.4151,72.2607,2268323.7330898,0
+TRU.US,D,20180725,000000,71.701,73.5982,71.4849,73.1859,1207218.7598505,0
+TRU.US,D,20180726,000000,73.1759,73.5484,71.8285,71.8573,1499798.7725753,0
+TRU.US,D,20180727,000000,71.9161,71.9161,69.5119,70.7787,1309063.7350917,0
+TRU.US,D,20180730,000000,70.7498,70.8854,69.1245,69.3925,759002.06523602,0
+TRU.US,D,20180731,000000,69.5119,71.4649,69.4222,71.1114,1339371.5241135,0
+TRU.US,D,20180801,000000,70.9948,72.3303,70.965,71.8872,1133349.0466664,0
+TRU.US,D,20180802,000000,71.3563,72.7207,71.2498,72.6033,602626.3649023,0
+TRU.US,D,20180803,000000,72.6132,72.9459,71.7607,72.7407,863628.40065454,0
+TRU.US,D,20180806,000000,72.7785,73.3432,71.9758,72.2705,692867.94728858,0
+TRU.US,D,20180807,000000,72.2318,72.917,72.2318,72.673,1372569.1162362,0
+TRU.US,D,20180808,000000,72.683,72.7884,72.2517,72.4399,971407.6136747,0
+TRU.US,D,20180809,000000,72.693,74.1021,72.5843,73.3332,581923.807453,0
+TRU.US,D,20180810,000000,72.8682,73.4996,72.653,72.887,412295.98018088,0
+TRU.US,D,20180813,000000,73.136,74.1768,72.8184,73.0464,444106.90861968,0
+TRU.US,D,20180814,000000,73.5095,74.0672,72.8184,73.3332,845100.72628969,0
+TRU.US,D,20180815,000000,72.8084,73.1959,72.1741,72.8582,763979.39462181,0
+TRU.US,D,20180816,000000,73.2058,73.7227,72.7497,73.4309,704512.50829059,0
+TRU.US,D,20180817,000000,73.4597,73.7624,72.9867,73.7137,613529.8992578,0
+TRU.US,D,20180820,000000,73.5284,73.5732,71.9161,72.3602,854243.06723332,0
+TRU.US,D,20180821,000000,72.5265,73.1769,72.3303,72.43,672668.44451393,0
+TRU.US,D,20180822,000000,72.3503,72.888,72.2607,72.2607,990285.71933985,0
+TRU.US,D,20180823,000000,72.2517,72.9577,71.8971,72.653,1174061.3317735,0
+TRU.US,D,20180824,000000,72.7884,73.3153,72.5644,72.8582,691921.07990695,0
+TRU.US,D,20180827,000000,73.1072,73.8711,73.0175,73.4129,532758.99889023,0
+TRU.US,D,20180828,000000,73.7436,74.1688,73.1769,73.2366,904650.95301612,0
+TRU.US,D,20180829,000000,73.2466,74.0444,73.2466,73.9298,818630.6118519,0
+TRU.US,D,20180830,000000,73.9298,74.2286,73.3542,73.5006,759267.14793884,0
+TRU.US,D,20180831,000000,73.3442,74.2386,73.147,74.0294,651327.27873514,0
+TRU.US,D,20180904,000000,73.7336,78.1405,73.5892,75.0134,1027543.8965012,0
+TRU.US,D,20180905,000000,74.8948,74.9835,72.9379,74.0692,685760.91936995,0
+TRU.US,D,20180906,000000,74.2286,74.4826,73.3252,74.0791,585360.84567925,0
+TRU.US,D,20180907,000000,73.9497,74.2933,73.0474,73.2167,498426.77247127,0
+TRU.US,D,20180910,000000,73.5992,75.1308,73.4229,74.5921,746273.07499522,0
+TRU.US,D,20180911,000000,74.357,75.2803,74.0692,74.6299,913597.49423608,0
+TRU.US,D,20180912,000000,74.8062,75.1308,73.9,74.9835,589658.39858852,0
+TRU.US,D,20180913,000000,75.367,76.0062,75.33,75.348,771310.33709621,0
+TRU.US,D,20180914,000000,75.3101,75.8708,74.8161,75.0134,768561.10815566,0
+TRU.US,D,20180917,000000,75.1011,75.4456,73.5006,73.5792,1026241.5773135,0
+TRU.US,D,20180918,000000,73.5394,74.9735,73.5394,74.9635,1037604.9899944,0
+TRU.US,D,20180919,000000,74.865,75.0921,72.0157,72.918,1750100.1024038,0
+TRU.US,D,20180920,000000,72.9577,74.4536,72.5843,74.2486,1879978.5775688,0
+TRU.US,D,20180921,000000,74.1788,74.7584,72.9977,73.0772,4688967.6019804,0
+TRU.US,D,20180924,000000,72.8582,73.1072,72.3005,72.41,3512938.2319587,0
+TRU.US,D,20180925,000000,72.4887,73.0872,72.0904,72.2607,3641689.1015356,0
+TRU.US,D,20180926,000000,72.43,72.5067,71.6013,71.6611,1831164.2003063,0
+TRU.US,D,20180927,000000,71.7686,72.4887,71.5516,71.5913,861765.79302682,0
+TRU.US,D,20180928,000000,71.5127,72.908,71.3643,72.3403,1463298.69178,0
+TRU.US,D,20181001,000000,72.7686,73.1669,71.9211,72.1641,861055.89351587,0
+TRU.US,D,20181002,000000,72.2607,73.6271,72.1441,73.4419,1351393.6271467,0
+TRU.US,D,20181003,000000,73.5105,74.4726,73.3939,73.7634,1178540.6269904,0
+TRU.US,D,20181004,000000,73.6749,73.7237,71.1104,71.5716,1025094.8938037,0
+TRU.US,D,20181005,000000,71.5027,72.3105,70.5606,71.0327,805520.06317524,0
+TRU.US,D,20181008,000000,70.8066,70.9441,69.1215,70.1474,844026.33806239,0
+TRU.US,D,20181009,000000,70.0687,71.2488,69.755,70.5009,929254.44342159,0
+TRU.US,D,20181010,000000,70.4709,70.5307,67.0988,67.1764,1419819.1039116,0
+TRU.US,D,20181011,000000,67.0002,67.9434,65.8927,65.9774,1539322.2019244,0
+TRU.US,D,20181012,000000,67.4952,68.04,66.3629,67.7781,1134969.6659177,0
+TRU.US,D,20181015,000000,67.2661,67.2661,65.7324,66.812,1414133.8832172,0
+TRU.US,D,20181016,000000,67.1466,68.732,66.8717,68.5459,1274638.1272662,0
+TRU.US,D,20181017,000000,68.536,68.5459,67.6206,68.4075,566359.23557302,0
+TRU.US,D,20181018,000000,68.3686,68.516,67.1317,67.4753,704263.49120613,0
+TRU.US,D,20181019,000000,67.6606,68.6933,66.822,67.0201,592386.54140496,0
+TRU.US,D,20181022,000000,67.3159,67.7581,66.7642,67.4553,1031509.0919308,0
+TRU.US,D,20181023,000000,60.9649,65.3101,60.9649,64.601,4990829.5257085,0
+TRU.US,D,20181024,000000,65.2025,66.6915,62.7835,62.8034,3202802.5147793,0
+TRU.US,D,20181025,000000,63.2665,63.5484,61.6243,62.8034,2591965.6147978,0
+TRU.US,D,20181026,000000,61.3584,61.927,60.3455,60.5526,1965006.8667998,0
+TRU.US,D,20181029,000000,61.0427,62.6899,60.3356,61.3384,2174111.9347682,0
+TRU.US,D,20181030,000000,61.3285,62.8234,60.8953,62.645,1532514.3961477,0
+TRU.US,D,20181031,000000,63.3702,65.2912,63.3702,64.6399,2262229.8432285,0
+TRU.US,D,20181101,000000,65.0154,65.831,64.6996,65.6926,1539787.1007555,0
+TRU.US,D,20181102,000000,65.7125,67.1964,65.7125,66.56,1906145.4534602,0
+TRU.US,D,20181105,000000,66.6676,67.0401,64.7593,65.5253,1493039.1636537,0
+TRU.US,D,20181106,000000,65.35,66.5102,65.1338,66.4515,1191583.9008901,0
+TRU.US,D,20181107,000000,67.0889,67.8368,66.6676,67.3159,959897.60222639,0
+TRU.US,D,20181108,000000,67.0201,67.4056,66.0969,66.3918,989288.64690087,0
+TRU.US,D,20181109,000000,66.0969,66.56,64.4039,65.3201,2110587.4757019,0
+TRU.US,D,20181112,000000,65.0951,65.36,63.39,63.7376,1113071.2240023,0
+TRU.US,D,20181113,000000,63.7864,64.6797,63.1679,63.2855,1148671.63017,0
+TRU.US,D,20181114,000000,61.447,61.937,58.9483,59.4522,5937806.3543749,0
+TRU.US,D,20181115,000000,59.3426,61.8303,59.1554,61.1501,2209681.2138002,0
+TRU.US,D,20181116,000000,60.8953,62.1342,60.8554,61.3873,1242260.8857804,0
+TRU.US,D,20181119,000000,61.2001,61.5745,60.009,60.2659,1623888.6046278,0
+TRU.US,D,20181120,000000,59.1633,59.9501,58.4354,58.752,1514357.2351061,0
+TRU.US,D,20181121,000000,59.1733,60.2459,59.0548,59.735,1100598.2795539,0
+TRU.US,D,20181123,000000,59.3515,60.3604,59.3515,59.7151,238459.9650016,0
+TRU.US,D,20181126,000000,60.216,61.6641,60.216,61.4769,1354469.1889601,0
+TRU.US,D,20181127,000000,61.1014,61.693,60.6712,60.6802,941719.3550607,0
+TRU.US,D,20181128,000000,60.8764,62.934,60.8764,62.8263,978299.76394786,0
+TRU.US,D,20181129,000000,62.7567,63.2695,62.0485,62.8263,853139.56007274,0
+TRU.US,D,20181130,000000,62.894,63.632,62.5793,63.5523,1595333.9762087,0
+TRU.US,D,20181203,000000,64.8321,65.346,64.2554,65.0811,1750996.7647281,0
+TRU.US,D,20181204,000000,64.9118,65.0811,61.2011,61.6163,1797919.4154296,0
+TRU.US,D,20181206,000000,61.929,62.0685,59.4761,61.929,1834705.6650519,0
+TRU.US,D,20181207,000000,61.5167,61.5167,59.2182,59.5777,1718842.4336971,0
+TRU.US,D,20181210,000000,59.5099,61.1114,59.2231,60.7976,1237046.5885239,0
+TRU.US,D,20181211,000000,61.5266,61.5416,59.7549,59.97,871355.96308202,0
+TRU.US,D,20181212,000000,60.3356,61.2698,60.1134,60.6802,1030641.5485399,0
+TRU.US,D,20181213,000000,60.9948,61.1511,60.0188,60.2857,810808.6639166,0
+TRU.US,D,20181214,000000,59.8337,60.1474,57.9443,58.0231,1422392.6151515,0
+TRU.US,D,20181217,000000,57.6963,57.775,55.4415,55.7503,3011077.4335647,0
+TRU.US,D,20181218,000000,56.093,56.5739,54.0065,54.2435,3003709.3393478,0
+TRU.US,D,20181219,000000,54.5483,56.5541,54.0663,54.853,2573583.5350993,0
+TRU.US,D,20181220,000000,54.6559,54.844,52.7268,53.4926,1646829.3035338,0
+TRU.US,D,20181221,000000,53.632,54.2724,52.2905,52.658,1513790.9220591,0
+TRU.US,D,20181224,000000,51.922,52.5883,51.3285,51.7836,710963.85816021,0
+TRU.US,D,20181226,000000,51.941,54.6071,51.5456,54.5971,769367.40137672,0
+TRU.US,D,20181227,000000,53.6619,55.2664,53.0236,55.2664,1019686.8050258,0
+TRU.US,D,20181228,000000,55.7803,55.7803,54.6071,54.9905,1138648.6925203,0
+TRU.US,D,20181231,000000,55.4318,56.0243,55.2962,55.9057,1366726.2516617,0
+TRU.US,D,20190102,000000,55.0004,55.4128,54.3889,55.12,1487789.722857,0
+TRU.US,D,20190103,000000,54.7046,54.7544,53.0823,53.2974,820814.53184668,0
+TRU.US,D,20190104,000000,54.0663,55.7005,53.8899,55.3261,889868.57592965,0
+TRU.US,D,20190107,000000,55.5611,55.5811,54.5971,54.7146,1318040.399346,0
+TRU.US,D,20190108,000000,55.1986,55.4415,54.4686,55.2076,1319553.5797746,0
+TRU.US,D,20190109,000000,55.2275,55.6807,54.873,54.9317,1302418.5937008,0
+TRU.US,D,20190110,000000,54.7743,55.819,54.4886,55.8002,1424016.2467062,0
+TRU.US,D,20190111,000000,55.4515,55.6657,54.873,55.2375,867691.99799654,0
+TRU.US,D,20190114,000000,54.6748,55.3928,54.6569,55.3062,1758054.5916905,0
+TRU.US,D,20190115,000000,55.3161,56.3002,55.1698,55.9356,1149086.3239437,0
+TRU.US,D,20190116,000000,55.9057,56.9804,55.9057,56.7632,1530360.5991874,0
+TRU.US,D,20190117,000000,56.4575,57.8996,56.4575,57.4424,1172853.3980936,0
+TRU.US,D,20190118,000000,57.9543,59.6752,57.7352,59.6255,1684075.4314815,0
+TRU.US,D,20190122,000000,59.5099,59.5299,58.1256,58.4652,875776.0163312,0
+TRU.US,D,20190123,000000,58.752,59.006,58.2879,58.4453,971584.33547657,0
+TRU.US,D,20190124,000000,58.3955,58.7321,57.785,57.9842,951007.29067066,0
+TRU.US,D,20190125,000000,58.3955,59.4312,58.3955,59.4212,1025753.5841562,0
+TRU.US,D,20190128,000000,58.8487,59.016,58.3955,58.4652,875506.9172238,0
+TRU.US,D,20190129,000000,58.8586,58.8586,57.9244,58.0728,1016568.0668632,0
+TRU.US,D,20190130,000000,58.3765,58.6435,58.0131,58.4652,1078454.8369586,0
+TRU.US,D,20190131,000000,58.4851,59.8635,58.4851,59.8635,1651719.2761197,0
+TRU.US,D,20190201,000000,59.4711,60.6712,59.4711,59.735,1530822.4857149,0
+TRU.US,D,20190204,000000,59.745,61.3783,59.49,61.3693,1064371.3142706,0
+TRU.US,D,20190205,000000,61.674,62.0236,61.4669,61.5566,1561646.3827262,0
+TRU.US,D,20190206,000000,61.3095,61.3594,60.7479,61.1014,953983.44647044,0
+TRU.US,D,20190207,000000,60.6901,60.9948,60.2857,60.6313,1141187.06022,0
+TRU.US,D,20190208,000000,60.3854,61.0914,60.0387,60.9659,1669113.3202896,0
+TRU.US,D,20190211,000000,61.1314,61.683,60.7299,60.7479,2154753.8687547,0
+TRU.US,D,20190212,000000,61.4081,62.5694,61.1911,62.2637,4516886.7556062,0
+TRU.US,D,20190213,000000,62.3025,63.4638,62.3025,63.4439,2606691.76222,0
+TRU.US,D,20190214,000000,58.8387,63.0136,57.3329,62.6381,4425627.0146567,0
+TRU.US,D,20190215,000000,62.7467,62.9937,61.4181,62.1362,1980467.0121604,0
+TRU.US,D,20190219,000000,61.8813,62.3125,61.1214,61.8026,1796863.1010229,0
+TRU.US,D,20190220,000000,61.7427,62.421,61.5167,62.0485,1847549.1228234,0
+TRU.US,D,20190221,000000,61.9788,62.7078,61.7726,62.1661,1432245.8597072,0
+TRU.US,D,20190222,000000,62.3622,62.6282,61.9888,62.5305,1146550.9685474,0
+TRU.US,D,20190225,000000,62.9937,63.8352,62.894,63.4538,1997265.6243501,0
+TRU.US,D,20190226,000000,63.1909,63.4339,62.6282,62.658,1433743.9786186,0
+TRU.US,D,20190227,000000,62.5694,62.5694,61.5266,62.1959,1467028.9275412,0
+TRU.US,D,20190228,000000,62.1073,64.0464,61.9111,63.5424,1859872.4562009,0
+TRU.US,D,20190301,000000,63.7904,64.1558,63.1311,63.8302,1326064.171612,0
+TRU.US,D,20190304,000000,64.0663,64.1658,62.924,63.5523,2002385.5360987,0
+TRU.US,D,20190305,000000,63.6519,64.3321,63.4039,63.9278,1495316.465055,0
+TRU.US,D,20190306,000000,63.8781,64.5174,63.1201,63.1301,1113573.2745758,0
+TRU.US,D,20190307,000000,62.9627,63.0524,62.2518,62.8841,1458896.7123515,0
+TRU.US,D,20190308,000000,62.3205,63.4726,62.2038,63.2297,1878611.9959077,0
+TRU.US,D,20190311,000000,63.3732,64.7056,63.3732,64.2057,1010580.6117235,0
+TRU.US,D,20190312,000000,64.1658,64.2794,62.9727,64.0761,2206673.930865,0
+TRU.US,D,20190313,000000,64.3521,65.6507,64.2206,64.4796,2158785.33486,0
+TRU.US,D,20190314,000000,64.3999,64.5223,63.7904,64.1061,1119051.6504339,0
+TRU.US,D,20190315,000000,64.0074,64.3222,63.7266,64.1758,1468149.5044213,0
+TRU.US,D,20190318,000000,64.2057,64.4546,63.6869,64.2834,1183549.0835117,0
+TRU.US,D,20190319,000000,64.4696,64.8361,64.0174,64.2057,1115811.4160325,0
+TRU.US,D,20190320,000000,64.1261,65.1209,63.9378,64.5273,1030580.2983699,0
+TRU.US,D,20190321,000000,64.2754,65.9963,64.2754,65.8679,1071085.7386407,0
+TRU.US,D,20190322,000000,65.5532,65.6906,64.3421,64.4496,1383119.206988,0
+TRU.US,D,20190325,000000,64.1161,64.597,63.6619,64.0364,951165.93865189,0
+TRU.US,D,20190326,000000,64.5772,65.3679,63.9477,64.2924,1872033.1251924,0
+TRU.US,D,20190327,000000,64.1658,64.4936,63.7615,64.2356,743504.76813289,0
+TRU.US,D,20190328,000000,64.2754,64.8829,64.136,64.873,752861.98672198,0
+TRU.US,D,20190329,000000,65.348,65.859,65.0472,65.859,1127159.767196,0
+TRU.US,D,20190401,000000,66.5102,67.2582,66.4216,67.1586,1389583.6101726,0
+TRU.US,D,20190402,000000,67.1984,67.1984,66.7741,67.0111,1207701.7325022,0
+TRU.US,D,20190403,000000,67.4275,68.1137,67.0211,67.8009,1499904.2031959,0
+TRU.US,D,20190404,000000,67.7412,67.9464,66.9913,67.1387,1059798.637647,0
+TRU.US,D,20190405,000000,67.1784,67.6784,66.7741,67.1197,2429027.1093671,0
+TRU.US,D,20190408,000000,67.1197,67.3379,66.4714,67.1784,2714620.5863111,0
+TRU.US,D,20190409,000000,67.051,67.1486,66.56,66.803,1457376.5032148,0
+TRU.US,D,20190410,000000,67.0411,67.6924,66.8827,67.3776,1742481.9870014,0
+TRU.US,D,20190411,000000,67.6436,67.6586,67.1486,67.4473,1806604.8903514,0
+TRU.US,D,20190412,000000,67.6038,69.2172,67.3876,69.0787,1822676.5333106,0
+TRU.US,D,20190415,000000,69.2371,69.732,69.012,69.2769,1843118.0244617,0
+TRU.US,D,20190416,000000,69.5059,70.1942,69.1275,69.9093,2268820.7631575,0
+TRU.US,D,20190417,000000,70.2319,70.2319,69.5757,69.968,1064713.7127617,0
+TRU.US,D,20190418,000000,70.2031,70.9441,69.8067,69.998,1901834.8472361,0
+TRU.US,D,20190422,000000,69.8814,70.1942,69.2669,69.6623,2557885.4177667,0
+TRU.US,D,20190423,000000,68.0538,68.4811,65.2684,67.7312,4161412.8593353,0
+TRU.US,D,20190424,000000,68.2631,68.9731,66.9027,67.3279,2852664.4120037,0
+TRU.US,D,20190425,000000,67.3876,67.7711,66.9514,67.5072,1348522.9019673,0
+TRU.US,D,20190426,000000,67.5459,68.4015,67.1097,68.3816,1237668.1271338,0
+TRU.US,D,20190429,000000,68.5708,69.1772,68.4712,69.012,1674390.8759183,0
+TRU.US,D,20190430,000000,69.0598,69.3366,68.2631,68.6296,1242246.8283643,0
+TRU.US,D,20190501,000000,68.9044,68.9044,66.7931,66.813,1255897.5834581,0
+TRU.US,D,20190502,000000,66.7741,67.3479,66.0959,67.0211,1701542.775035,0
+TRU.US,D,20190503,000000,67.4374,67.6236,66.7791,67.0012,1356511.5306931,0
+TRU.US,D,20190506,000000,65.7204,66.6287,65.613,66.314,1299166.3100855,0
+TRU.US,D,20190507,000000,65.6807,66.0262,64.7156,65.0223,2175242.5526597,0
+TRU.US,D,20190508,000000,65.0223,65.7006,64.8431,65.1308,1162948.9443795,0
+TRU.US,D,20190509,000000,64.2356,65.2782,63.4726,65.0323,696761.85153673,0
+TRU.US,D,20190510,000000,64.5772,65.2684,63.8979,65.0621,2405557.2491567,0
+TRU.US,D,20190513,000000,63.6919,63.9477,62.4389,62.7457,1865281.5490798,0
+TRU.US,D,20190514,000000,62.9627,63.9577,62.8741,63.2397,2602871.1573557,0
+TRU.US,D,20190515,000000,62.6172,63.7516,62.5185,63.2785,1190288.6104105,0
+TRU.US,D,20190516,000000,63.5026,64.5223,63.4229,64.2157,1114869.5691566,0
+TRU.US,D,20190517,000000,63.632,64.5672,63.632,63.7416,1034673.0146451,0
+TRU.US,D,20190520,000000,63.2984,64.0464,62.9727,63.6022,764938.31121722,0
+TRU.US,D,20190521,000000,64.0564,65.849,64.0264,65.6807,1314583.2790969,0
+TRU.US,D,20190522,000000,65.4466,65.8867,65.0512,65.1398,635217.47993233,0
+TRU.US,D,20190523,000000,64.4089,65.0611,64.0344,64.8919,1415096.8162173,0
+TRU.US,D,20190524,000000,65.3281,65.348,64.3989,64.4786,900990.00023407,0
+TRU.US,D,20190528,000000,64.7445,66.2552,64.6649,65.1798,1059062.6315063,0
+TRU.US,D,20190529,000000,64.9118,65.0512,64.3611,64.5363,920140.21731007,0
+TRU.US,D,20190530,000000,64.7046,65.0811,64.2634,64.7445,565745.72977218,0
+TRU.US,D,20190531,000000,64.1439,64.852,63.9955,64.6449,734874.51877423,0
+TRU.US,D,20190603,000000,64.4089,64.872,63.2466,63.5006,991728.61268813,0
+TRU.US,D,20190604,000000,64.0841,64.8043,63.5105,64.5064,1678099.0214543,0
+TRU.US,D,20190605,000000,65.1897,66.9923,64.9815,66.9524,1223490.218938,0
+TRU.US,D,20190606,000000,67.0121,67.9533,66.6974,67.8906,1176734.2490268,0
+TRU.US,D,20190607,000000,68.2661,68.9672,68.0171,68.6326,1260354.7884497,0
+TRU.US,D,20190610,000000,69.0448,69.8456,68.7949,69.5897,1111473.6990773,0
+TRU.US,D,20190611,000000,69.993,70.2269,68.4443,69.1115,606481.10920572,0
+TRU.US,D,20190612,000000,69.0548,69.8704,69.006,69.7857,516858.05312599,0
+TRU.US,D,20190613,000000,69.973,70.4352,69.3805,70.1802,765136.11914318,0
+TRU.US,D,20190614,000000,70.1404,70.2867,69.6962,69.9541,986038.37148796,0
+TRU.US,D,20190617,000000,70.2369,70.4749,69.8357,70.1104,789916.33135052,0
+TRU.US,D,20190618,000000,70.4152,71.3046,70.0029,70.9998,1139825.4990647,0
+TRU.US,D,20190619,000000,71.1661,72.0405,70.9101,71.8663,1133201.4437978,0
+TRU.US,D,20190620,000000,72.664,72.7027,71.1462,71.2658,1129021.3707227,0
+TRU.US,D,20190621,000000,71.0825,71.3484,70.4949,70.5347,1021429.9246171,0
+TRU.US,D,20190624,000000,70.7419,70.9898,70.2619,70.5347,713382.73782339,0
+TRU.US,D,20190625,000000,70.5546,70.6333,69.983,70.0527,621072.70707423,0
+TRU.US,D,20190626,000000,70.1104,70.9251,69.4701,70.1104,613319.03801693,0
+TRU.US,D,20190627,000000,70.1503,71.2658,70.0229,71.1373,564349.02507668,0
+TRU.US,D,20190628,000000,71.4908,72.5445,71.3096,72.5067,1443372.3045173,0
+TRU.US,D,20190701,000000,73.4448,73.7784,72.2905,72.4967,835897.13517608,0
+TRU.US,D,20190702,000000,72.3702,73.2098,71.9858,72.8512,614020.9047187,0
+TRU.US,D,20190703,000000,73.1599,73.8271,72.9907,73.7207,339207.45768917,0
+TRU.US,D,20190705,000000,73.3572,73.7496,72.7954,73.7297,358375.74858581,0
+TRU.US,D,20190708,000000,73.4259,73.4259,72.7527,72.8313,641308.35749015,0
+TRU.US,D,20190709,000000,72.3602,72.921,72.2517,72.7427,1046556.5517201,0
+TRU.US,D,20190710,000000,73.15,73.7207,73.0006,73.3372,945700.61610865,0
+TRU.US,D,20190711,000000,73.5434,74.0154,73.0604,73.9557,493173.31527004,0
+TRU.US,D,20190712,000000,73.9757,74.5103,73.5633,74.353,1049375.0636398,0
+TRU.US,D,20190715,000000,74.373,74.6289,73.9757,74.6289,1265743.7993058,0
+TRU.US,D,20190716,000000,74.4906,74.6976,73.8671,74.2744,819794.36508131,0
+TRU.US,D,20190717,000000,74.1549,74.5801,74.0901,74.1947,580773.10753852,0
+TRU.US,D,20190718,000000,73.9358,74.8151,73.0115,74.6976,756338.18489297,0
+TRU.US,D,20190719,000000,75.1001,75.1001,73.9955,73.9955,787317.71758203,0
+TRU.US,D,20190722,000000,73.7784,75.0811,73.7784,73.7784,2010660.3336514,0
+TRU.US,D,20190723,000000,76.1566,81.7288,76.1566,80.8027,4938681.5326378,0
+TRU.US,D,20190724,000000,80.8923,81.3743,79.3814,80.3893,2640829.1930164,0
+TRU.US,D,20190725,000000,80.3993,81.5187,80.0239,81.1383,1616673.1337853,0
+TRU.US,D,20190726,000000,81.5137,83.5544,81.0805,83.1312,1599933.7635633,0
+TRU.US,D,20190729,000000,82.9727,83.1002,81.5536,82.0166,1399163.7392163,0
+TRU.US,D,20190730,000000,81.7686,82.2627,81.0705,81.7686,1042813.262644,0
+TRU.US,D,20190731,000000,81.7786,82.658,81.0805,81.6601,1145553.8961084,0
+TRU.US,D,20190801,000000,81.699,83.3382,81.2548,81.424,1175207.0111823,0
+TRU.US,D,20190802,000000,80.6542,81.2498,79.747,80.6542,935424.64497003,0
+TRU.US,D,20190805,000000,79.0568,79.9481,77.5659,78.4064,1329953.0553544,0
+TRU.US,D,20190806,000000,78.8695,79.5507,78.5827,79.0768,1675075.6729006,0
+TRU.US,D,20190807,000000,78.1803,80.7638,77.9334,80.3395,890905.81241453,0
+TRU.US,D,20190808,000000,81.1571,83.5544,80.8923,83.3183,1514937.6055691,0
+TRU.US,D,20190809,000000,82.8532,83.2296,81.1383,81.699,647481.57134206,0
+TRU.US,D,20190812,000000,81.3246,81.5236,80.2897,80.3495,473016.98884474,0
+TRU.US,D,20190813,000000,80.3594,81.8483,80.3495,80.9908,810256.40828574,0
+TRU.US,D,20190814,000000,79.5996,80.0427,78.1803,78.5727,1222493.1464989,0
+TRU.US,D,20190815,000000,78.9582,80.1115,78.9582,79.727,747279.18434455,0
+TRU.US,D,20190816,000000,80.2499,81.2647,80.1314,81.1472,806741.05017003,0
+TRU.US,D,20190819,000000,81.9379,82.9926,81.9281,82.5087,818300.26257454,0
+TRU.US,D,20190820,000000,82.2128,82.898,81.4639,82.5684,743233.66082319,0
+TRU.US,D,20190821,000000,83.1212,83.65,82.7895,82.9429,527158.12269214,0
+TRU.US,D,20190822,000000,83.2595,83.4179,82.4,82.8432,387918.41253349,0
+TRU.US,D,20190823,000000,82.6281,83.0225,80.7917,81.1462,728067.71709857,0
+TRU.US,D,20190826,000000,81.9071,82.178,80.9599,81.6123,462145.58572593,0
+TRU.US,D,20190827,000000,82.1252,83.3094,81.9768,82.3204,1555566.550281,0
+TRU.US,D,20190828,000000,82.2726,82.9528,81.7875,82.6979,478774.50482175,0
+TRU.US,D,20190829,000000,83.7137,84.1469,82.0265,82.4499,961590.51676027,0
+TRU.US,D,20190830,000000,82.9528,83.2994,81.8672,82.5783,828745.926807,0
+TRU.US,D,20190903,000000,82.2527,82.8732,81.8622,82.4,759480.017382,0
+TRU.US,D,20190904,000000,83.0613,83.3761,82.2028,82.658,984235.0058279,0
+TRU.US,D,20190905,000000,83.5154,83.655,82.435,83.2695,1066928.759892,0
+TRU.US,D,20190906,000000,83.2795,84.0971,82.3303,83.8222,597402.02663434,0
+TRU.US,D,20190909,000000,84.127,84.4049,82.0565,82.3603,888096.33740516,0
+TRU.US,D,20190910,000000,81.8473,81.8722,76.7841,79.5867,2376888.1532069,0
+TRU.US,D,20190911,000000,79.488,79.5577,77.9494,78.8068,1258592.5909367,0
+TRU.US,D,20190912,000000,79.1535,80.5138,78.9951,79.4382,749480.17405881,0
+TRU.US,D,20190913,000000,79.2221,79.6064,78.1684,78.757,1314018.9742523,0
+TRU.US,D,20190916,000000,78.3826,79.498,78.2143,79.3307,837032.77357337,0
+TRU.US,D,20190917,000000,79.508,80.9111,79.3785,80.8514,1334233.5385441,0
+TRU.US,D,20190918,000000,80.7319,80.7319,78.0041,79.9132,1061079.8707106,0
+TRU.US,D,20190919,000000,79.9631,80.7917,79.9631,80.2778,465590.65676136,0
+TRU.US,D,20190920,000000,80.2679,80.2679,79.3397,80.0019,957060.01238491,0
+TRU.US,D,20190923,000000,79.8545,80.2479,79.3984,79.9819,566985.79468876,0
+TRU.US,D,20190924,000000,80.2279,81.3833,79.488,80.1592,1719713.9934927,0
+TRU.US,D,20190925,000000,80.3574,80.7618,79.3107,80.6324,632550.58728583,0
+TRU.US,D,20190926,000000,80.7618,80.9451,79.9531,80.3076,830752.12089875,0
+TRU.US,D,20190927,000000,80.9501,80.9699,77.8697,78.3626,1146077.032806,0
+TRU.US,D,20190930,000000,78.6594,80.3076,78.3826,80.0706,1039213.560032,0
+TRU.US,D,20191001,000000,80.4272,80.6871,79.3307,79.5477,804406.51500318,0
+TRU.US,D,20191002,000000,78.9851,79.0836,77.1287,77.2372,1033608.6674293,0
+TRU.US,D,20191003,000000,77.2372,78.1465,76.576,77.4842,1385175.6061372,0
+TRU.US,D,20191004,000000,77.7711,78.9452,77.5719,78.767,1056295.3287451,0
+TRU.US,D,20191007,000000,78.7968,79.4581,78.481,78.9751,1911528.4397094,0
+TRU.US,D,20191008,000000,78.491,79.0538,77.7063,78.1465,1116389.7782931,0
+TRU.US,D,20191009,000000,78.4613,79.0538,78.3427,78.8168,844493.24509573,0
+TRU.US,D,20191010,000000,78.521,79.1185,78.0081,78.7868,582831.51488991,0
+TRU.US,D,20191011,000000,79.4681,80.4172,79.3008,79.498,786988.37240581,0
+TRU.US,D,20191014,000000,79.2918,79.9819,78.4713,79.3984,549298.55298398,0
+TRU.US,D,20191015,000000,79.745,80.8514,79.725,80.6034,609820.74962071,0
+TRU.US,D,20191016,000000,80.2179,80.2179,78.8665,79.973,633093.80600638,0
+TRU.US,D,20191017,000000,79.9043,80.5636,79.725,80.0905,589038.8681808,0
+TRU.US,D,20191018,000000,80.2379,80.5138,79.6951,80.3674,975252.31696665,0
+TRU.US,D,20191021,000000,80.5736,81.7676,80.0905,81.5625,1650545.4818789,0
+TRU.US,D,20191022,000000,82.8044,84.4049,79.0738,79.4283,2139176.2435598,0
+TRU.US,D,20191023,000000,79.8047,82.678,79.7847,82.5883,1473166.9978529,0
+TRU.US,D,20191024,000000,83.1809,83.1809,81.0198,82.9429,1793622.8666214,0
+TRU.US,D,20191025,000000,82.7377,82.9229,81.423,81.443,692748.45925209,0
+TRU.US,D,20191028,000000,81.8275,82.2328,81.1083,81.1561,738188.0525594,0
+TRU.US,D,20191029,000000,81.1183,81.8872,80.4371,80.722,1076901.4924843,0
+TRU.US,D,20191030,000000,80.722,80.9011,79.513,80.8614,599103.97807854,0
+TRU.US,D,20191031,000000,80.4571,81.6123,80.4371,81.5625,803989.81302718,0
+TRU.US,D,20191101,000000,81.9369,82.44,81.5526,82.3802,740008.48793895,0
+TRU.US,D,20191104,000000,82.6979,82.8233,78.7968,79.0348,1172565.2210645,0
+TRU.US,D,20191105,000000,79.1335,79.1335,77.4056,78.2531,2231256.3351463,0
+TRU.US,D,20191106,000000,78.3626,79.8445,78.1076,79.745,897656.38442595,0
+TRU.US,D,20191107,000000,80.0219,80.5138,79.2918,79.745,1319456.1819634,0
+TRU.US,D,20191108,000000,79.7051,80.3973,79.4382,79.5867,633195.22022222,0
+TRU.US,D,20191111,000000,79.3107,80.6821,78.8765,80.6034,831580.50434504,0
+TRU.US,D,20191112,000000,81.0098,82.0166,80.9011,81.9071,751563.68393889,0
+TRU.US,D,20191113,000000,81.4928,82.903,81.4928,82.7944,901344.44793896,0
+TRU.US,D,20191114,000000,82.5584,83.9696,82.3045,83.9398,609100.80909829,0
+TRU.US,D,20191115,000000,84.1569,85.114,84.1071,84.7106,1139001.132023,0
+TRU.US,D,20191118,000000,84.7604,85.0841,84.4746,84.8988,1190247.4422635,0
+TRU.US,D,20191119,000000,84.7803,85.5502,84.6828,84.7803,1002969.5250291,0
+TRU.US,D,20191120,000000,84.623,85.6587,84.623,85.0452,836892.19941278,0
+TRU.US,D,20191121,000000,84.9675,85.2424,83.5154,83.8721,789772.74488649,0
+TRU.US,D,20191122,000000,83.9896,84.4049,82.5186,82.638,937818.42210453,0
+TRU.US,D,20191125,000000,82.8233,84.2973,82.5983,83.7634,765008.5982975,0
+TRU.US,D,20191126,000000,83.9896,85.7902,83.9896,85.7005,964559.64385202,0
+TRU.US,D,20191127,000000,86.3011,86.3499,85.5422,85.9655,1110016.7483129,0
+TRU.US,D,20191129,000000,85.4724,86.1736,85.1548,85.2833,357897.79643984,0
+TRU.US,D,20191202,000000,85.4326,85.82,84.7714,84.8501,681559.76017081,0
+TRU.US,D,20191203,000000,84.0573,84.1867,83.3094,83.7634,1056734.1209463,0
+TRU.US,D,20191204,000000,84.2863,85.8599,84.2565,84.4855,611844.01343196,0
+TRU.US,D,20191205,000000,84.5343,84.9198,84.0772,84.6926,634388.09238488,0
+TRU.US,D,20191206,000000,85.602,85.8002,84.5741,84.7813,427711.94509111,0
+TRU.US,D,20191209,000000,84.6339,85.0751,84.2166,84.3262,411031.8168368,0
+TRU.US,D,20191210,000000,84.2066,84.3859,83.4079,83.5654,1274127.0397823,0
+TRU.US,D,20191211,000000,83.9398,84.0872,83.0016,83.5454,559194.97388902,0
+TRU.US,D,20191212,000000,83.4467,84.4059,83.0505,83.5154,593218.94125585,0
+TRU.US,D,20191213,000000,83.1899,84.4158,82.677,84.3859,1244809.2944915,0
+TRU.US,D,20191216,000000,84.8111,85.4426,84.5154,85.0372,1145867.1756662,0
+TRU.US,D,20191217,000000,85.8499,85.8499,83.9896,84.117,804407.51910434,0
+TRU.US,D,20191218,000000,84.2166,84.4059,83.5065,83.6251,1265574.1062119,0
+TRU.US,D,20191219,000000,83.4966,84.7315,83.2396,84.3063,1044628.6775178,0
+TRU.US,D,20191220,000000,84.7912,85.4824,84.1569,84.3063,1064840.2295062,0
+TRU.US,D,20191223,000000,84.4357,84.8411,84.0373,84.5443,913093.43546027,0
+TRU.US,D,20191224,000000,84.5841,84.7813,83.9896,84.5343,205440.0987818,0
+TRU.US,D,20191226,000000,84.6738,84.7415,83.8521,84.2166,375697.49747309,0
+TRU.US,D,20191227,000000,84.4756,84.8411,83.9896,84.3759,509758.0539154,0
+TRU.US,D,20191230,000000,84.3162,84.3262,83.2296,83.7337,683468.55645131,0
+TRU.US,D,20191231,000000,83.635,84.6041,83.5065,84.5941,875453.69986301,0
+TRU.US,D,20200102,000000,84.7714,86.7771,84.6339,86.7671,1004462.6234347,0
+TRU.US,D,20200103,000000,85.5323,87.3209,85.5123,87.2512,1092052.3746916,0
+TRU.US,D,20200106,000000,86.7582,87.281,85.0074,87.281,1074910.3599097,0
+TRU.US,D,20200107,000000,88.1605,88.3985,87.5958,87.9921,1450437.1601878,0
+TRU.US,D,20200108,000000,88.2003,89.3964,88.1903,88.9502,808872.75690515,0
+TRU.US,D,20200109,000000,89.4561,90.6174,89.4561,90.1642,1655541.8891865,0
+TRU.US,D,20200110,000000,90.4132,90.8873,89.5447,89.9372,1011093.7074096,0
+TRU.US,D,20200113,000000,89.8884,90.7976,89.499,90.0965,1050516.726644,0
+TRU.US,D,20200114,000000,90.0169,90.1941,89.3466,89.5159,726741.29948336,0
+TRU.US,D,20200115,000000,89.5547,90.947,89.5159,90.6024,1026682.3777172,0
+TRU.US,D,20200116,000000,91.0356,91.5595,90.5028,91.4599,660530.86984874,0
+TRU.US,D,20200117,000000,91.4599,91.9937,91.0456,91.7478,980252.74067882,0
+TRU.US,D,20200121,000000,91.4101,92.4967,91.0943,92.3493,835574.8187079,0
+TRU.US,D,20200122,000000,92.4469,93.5494,92.4469,92.7745,981220.69418455,0
+TRU.US,D,20200123,000000,92.193,92.417,91.3903,92.3194,1005934.6357162,0
+TRU.US,D,20200124,000000,92.5166,92.8939,91.2607,91.7775,463097.4736133,0
+TRU.US,D,20200127,000000,90.3336,91.924,90.0866,91.5695,907003.56200358,0
+TRU.US,D,20200128,000000,91.8961,92.4469,91.6192,92.1132,838031.85421466,0
+TRU.US,D,20200129,000000,92.2895,93.0514,91.8961,92.655,937461.96619734,0
+TRU.US,D,20200130,000000,92.0933,92.7645,91.3006,92.193,793953.82206271,0
+TRU.US,D,20200131,000000,92.0734,92.397,90.2987,90.6124,978611.03530344,0
+TRU.US,D,20200203,000000,91.0356,92.5315,91.0008,91.6192,918194.26928713,0
+TRU.US,D,20200204,000000,92.6162,94.1399,92.6162,94.12,1013251.5207746,0
+TRU.US,D,20200205,000000,94.6608,95.2463,93.0762,93.6918,689284.31029486,0
+TRU.US,D,20200206,000000,93.9009,94.2554,93.6519,93.8312,825614.13532944,0
+TRU.US,D,20200207,000000,93.6718,94.3551,93.14,93.8013,850266.82669112,0
+TRU.US,D,20200210,000000,93.7017,94.2276,93.3184,94.2276,1524413.3080934,0
+TRU.US,D,20200211,000000,94.6011,95.0073,93.7316,93.9407,1205774.8624011,0
+TRU.US,D,20200212,000000,94.11,94.9576,92.5464,93.388,1461204.1367873,0
+TRU.US,D,20200213,000000,93.1799,96.6377,93.1799,95.9465,2235290.813555,0
+TRU.US,D,20200214,000000,96.1039,97.0829,95.8269,96.9633,3103535.0671824,0
+TRU.US,D,20200218,000000,99.0408,99.1833,95.117,96.9932,2699707.6760755,0
+TRU.US,D,20200219,000000,97.3308,99.9601,97.0829,99.1234,1696726.1018327,0
+TRU.US,D,20200220,000000,98.9592,99.4621,96.6874,99.1633,2159410.8898747,0
+TRU.US,D,20200221,000000,98.8128,98.8128,95.8868,96.2433,1675683.1540946,0
+TRU.US,D,20200224,000000,94.3261,96.6676,93.7814,95.9067,1916357.1621254,0
+TRU.US,D,20200225,000000,95.9854,96.8159,92.8242,93.6121,1086385.2278179,0
+TRU.US,D,20200226,000000,94.5641,95.8668,92.8742,93.0325,1094318.6309805,0
+TRU.US,D,20200227,000000,90.7976,91.6691,89.0289,89.0289,2005553.4752176,0
+TRU.US,D,20200228,000000,86.9554,87.8636,85.1448,87.8636,2616082.116147,0
+TRU.US,D,20200302,000000,88.4183,91.7975,88.1406,91.5495,1636358.5367727,0
+TRU.US,D,20200303,000000,91.7178,93.4847,88.5398,89.9869,1541145.6496074,0
+TRU.US,D,20200304,000000,91.9439,95.0572,90.9759,95.0472,1557597.8469013,0
+TRU.US,D,20200305,000000,93.3581,94.3948,90.2141,91.4599,1854329.8178693,0
+TRU.US,D,20200306,000000,89.0588,89.4263,84.8699,87.1626,1949548.7296413,0
+TRU.US,D,20200309,000000,81.8155,84.6041,80.1662,80.4441,1490000.7535828,0
+TRU.US,D,20200310,000000,83.0703,85.6318,80.5158,85.4526,1773209.4903026,0
+TRU.US,D,20200311,000000,83.3094,84.2863,78.0928,79.0498,2430592.5030553,0
+TRU.US,D,20200312,000000,69.2321,76.1566,65.7703,71.685,2785975.0261219,0
+TRU.US,D,20200313,000000,74.7903,75.4446,68.2541,74.2186,2619251.0593669,0
+TRU.US,D,20200316,000000,64.2884,66.9774,62.3384,65.0701,2491554.4959945,0
+TRU.US,D,20200317,000000,66.1776,67.8338,62.8403,67.4543,2658703.1975345,0
+TRU.US,D,20200318,000000,63.0027,63.8242,54.6926,58.3138,2552859.8915259,0
+TRU.US,D,20200319,000000,58.3338,61.2588,55.4845,58.0281,2494629.0537067,0
+TRU.US,D,20200320,000000,59.3038,61.2807,54.132,54.377,2652883.4272865,0
+TRU.US,D,20200323,000000,53.9727,58.1067,51.927,55.8709,1933273.2541492,0
+TRU.US,D,20200324,000000,59.3825,61.3793,57.3249,61.0138,1891269.6949671,0
+TRU.US,D,20200325,000000,61.4091,67.1754,60.1234,65.0502,2596099.4992201,0
+TRU.US,D,20200326,000000,66.0482,70.6473,64.9506,69.9262,2986483.9841707,0
+TRU.US,D,20200327,000000,66.7602,68.3686,65.1985,65.5343,1823470.7773179,0
+TRU.US,D,20200330,000000,65.5143,68.5817,64.6827,67.4344,1543435.0002227,0
+TRU.US,D,20200331,000000,67.2951,68.6416,65.0303,65.4565,1133007.6522764,0
+TRU.US,D,20200401,000000,62.0735,64.3381,60.6692,62.6262,1046364.768401,0
+TRU.US,D,20200402,000000,61.8463,63.5155,59.4721,61.1711,1374131.4976211,0
+TRU.US,D,20200403,000000,60.6095,61.3991,58.1166,58.4025,1119287.6142035,0
+TRU.US,D,20200406,000000,61.5884,64.2495,61.4291,63.9218,2970505.7226181,0
+TRU.US,D,20200407,000000,67.9553,68.3925,65.4366,65.5143,2007341.7793605,0
+TRU.US,D,20200408,000000,66.4545,69.4512,65.4855,68.739,1802419.7967705,0
+TRU.US,D,20200409,000000,69.718,72.1332,69.0738,70.7071,1537743.7549213,0
+TRU.US,D,20200413,000000,69.3416,69.5059,65.2175,67.0769,1640530.5770385,0
+TRU.US,D,20200414,000000,67.9752,71.7946,67.7003,71.5456,1718494.010599,0
+TRU.US,D,20200415,000000,69.2619,70.5975,68.6266,70.1234,1479354.2691209,0
+TRU.US,D,20200416,000000,70.0447,71.0347,68.8088,69.9262,2466812.4396307,0
+TRU.US,D,20200417,000000,72.3792,75.7125,72.3792,75.346,3472810.3337192,0
+TRU.US,D,20200420,000000,74.0294,75.0981,71.3583,72.0535,1877963.3465667,0
+TRU.US,D,20200421,000000,69.3715,71.7388,68.9562,69.491,2613044.7101772,0
+TRU.US,D,20200422,000000,70.8265,71.8443,69.758,70.9551,1208404.6033051,0
+TRU.US,D,20200423,000000,71.2618,72.1032,70.0736,70.4392,1350039.0946994,0
+TRU.US,D,20200424,000000,70.6074,71.7448,69.2221,71.3404,1428837.9404142,0
+TRU.US,D,20200427,000000,72.0236,74.368,72.0236,74.2386,1329351.5987674,0
+TRU.US,D,20200428,000000,78.262,78.8665,74.3779,77.2542,2841802.0457951,0
+TRU.US,D,20200429,000000,78.8267,80.6761,77.7851,80.2509,1710413.0045678,0
+TRU.US,D,20200430,000000,79.1245,79.3167,77.2193,77.9274,2079472.3893579,0
+TRU.US,D,20200501,000000,77.7989,77.9075,75.9425,76.1965,1245614.5836114,0
+TRU.US,D,20200504,000000,74.7325,76.5122,74.5353,75.6229,1305535.3236611,0
+TRU.US,D,20200505,000000,76.572,79.0648,76.2952,78.1355,1240479.6103455,0
+TRU.US,D,20200506,000000,78.4703,79.0748,77.0859,77.4225,1047442.1689317,0
+TRU.US,D,20200507,000000,78.4015,79.1095,77.3626,77.9174,1365486.1867452,0
+TRU.US,D,20200508,000000,79.4093,79.6871,78.0469,78.2431,1695403.7006221,0
+TRU.US,D,20200511,000000,77.1356,78.0668,76.9982,77.0569,1323154.2864879,0
+TRU.US,D,20200512,000000,77.0759,77.284,74.0593,74.2286,1524372.1399464,0
+TRU.US,D,20200513,000000,73.9198,74.1191,71.0447,72.0038,1015377.2029028,0
+TRU.US,D,20200514,000000,71.1024,73.5952,70.4092,73.5255,1069905.9197929,0
+TRU.US,D,20200515,000000,72.664,74.87,72.1332,74.7903,1037111.9763312,0
+TRU.US,D,20200518,000000,79.1545,79.3018,77.8428,78.0469,1549357.1887878,0
+TRU.US,D,20200519,000000,77.8378,78.9213,77.5499,77.6396,719818.02207465,0
+TRU.US,D,20200520,000000,79.1245,81.4978,78.8565,80.9051,1529090.4112362,0
+TRU.US,D,20200521,000000,80.4302,81.3285,80.1423,80.211,1457547.2004099,0
+TRU.US,D,20200522,000000,80.4879,80.6164,79.1245,79.6773,1440471.4563036,0
+TRU.US,D,20200526,000000,81.7637,85.0472,81.5775,83.9597,1836488.9486889,0
+TRU.US,D,20200527,000000,85.1906,85.9893,82.679,84.8171,1719611.5751757,0
+TRU.US,D,20200528,000000,85.7782,86.2802,84.4606,84.6398,1048830.8408182,0
+TRU.US,D,20200529,000000,84.4108,85.9166,83.9348,85.4197,1215577.9018994,0
+TRU.US,D,20200601,000000,85.579,88.034,85.0382,86.6676,1240031.781234,0
+TRU.US,D,20200602,000000,87.2323,88.4642,86.0541,87.9941,1447164.7945497,0
+TRU.US,D,20200603,000000,88.8436,91.1213,88.7998,90.9141,1096985.523627,0
+TRU.US,D,20200604,000000,89.9919,91.0716,89.476,90.4899,1141078.6172961,0
+TRU.US,D,20200605,000000,91.7368,93.1609,91.2,92.2696,1519605.6718016,0
+TRU.US,D,20200608,000000,92.192,93.0524,90.7179,92.172,1455419.5100793,0
+TRU.US,D,20200609,000000,91.5386,93.136,90.4401,92.2696,961073.40466955,0
+TRU.US,D,20200610,000000,92.2018,92.4677,90.4003,90.7458,1191216.3998704,0
+TRU.US,D,20200611,000000,88.1036,89.481,86.0939,86.3589,818620.57084044,0
+TRU.US,D,20200612,000000,89.1225,89.1225,85.1757,87.0251,1381240.5337419,0
+TRU.US,D,20200615,000000,85.2305,88.8835,84.4456,88.3217,1523785.7448766,0
+TRU.US,D,20200616,000000,91.439,91.439,88.6126,89.6274,1204353.0551769,0
+TRU.US,D,20200617,000000,89.5797,89.9819,88.6275,88.8535,505400.25493733,0
+TRU.US,D,20200618,000000,88.3516,89.7559,88.034,88.508,694372.09080682,0
+TRU.US,D,20200619,000000,89.9919,90.0019,86.5082,86.7572,905027.49094623,0
+TRU.US,D,20200622,000000,86.7572,88.0439,86.1238,87.6764,605517.17210457,0
+TRU.US,D,20200623,000000,88.6863,89.0827,87.8258,88.3029,724487.09240829,0
+TRU.US,D,20200624,000000,87.1136,87.9693,83.5294,83.7674,1085157.2121151,0
+TRU.US,D,20200625,000000,83.7177,84.7872,82.9946,84.7275,1071689.2034301,0
+TRU.US,D,20200626,000000,84.6398,85.0143,82.1929,82.1929,1500175.3105055,0
+TRU.US,D,20200629,000000,82.6988,83.7874,81.687,83.3621,1195113.3164219,0
+TRU.US,D,20200630,000000,83.3422,86.6327,83.3422,86.1636,1215884.1527492,0
+TRU.US,D,20200701,000000,86.4883,87.5469,85.9077,86.9554,993396.42469333,0
+TRU.US,D,20200702,000000,87.8258,88.1435,85.9545,86.4186,1016965.6909174,0
+TRU.US,D,20200706,000000,87.5768,87.8547,86.2452,86.568,606844.59382094,0
+TRU.US,D,20200707,000000,86.2403,86.9156,85.1418,85.4297,721019.93114763,0
+TRU.US,D,20200708,000000,85.3699,86.4784,85.1717,86.1537,887364.34766899,0
+TRU.US,D,20200709,000000,85.828,86.0939,81.2418,82.6988,1838175.838616,0
+TRU.US,D,20200710,000000,82.8552,83.3024,81.9658,82.2128,784453.01700958,0
+TRU.US,D,20200713,000000,83.1829,83.6589,82.4508,83.1629,1433734.9417083,0
+TRU.US,D,20200714,000000,82.905,83.4408,81.7468,83.2825,963767.40804701,0
+TRU.US,D,20200715,000000,84.6001,86.1039,84.2913,85.6687,1575143.5103444,0
+TRU.US,D,20200716,000000,85.3897,85.8081,84.1519,85.2105,818780.22292281,0
+TRU.US,D,20200717,000000,85.2105,86.1139,84.8371,85.8978,682029.67950762,0
+TRU.US,D,20200720,000000,85.4694,86.1915,84.9655,85.6388,920677.41142373,0
+TRU.US,D,20200721,000000,86.1726,87.045,85.8081,86.0939,1391582.7755563,0
+TRU.US,D,20200722,000000,87.8158,90.6991,87.2323,90.1413,1655935.4968361,0
+TRU.US,D,20200723,000000,90.7179,92.7058,89.7749,90.2111,1716131.3606001,0
+TRU.US,D,20200724,000000,90.0816,90.1712,88.5379,88.8238,1144651.2091772,0
+TRU.US,D,20200727,000000,89.3217,90.0816,88.4413,88.4881,1501830.0691958,0
+TRU.US,D,20200728,000000,88.2133,91.2299,87.6924,88.4881,1762440.5055007,0
+TRU.US,D,20200729,000000,89.471,91.7865,89.1175,91.3195,1515788.0792406,0
+TRU.US,D,20200730,000000,90.1015,90.9341,88.76,89.6971,1009432.9241123,0
+TRU.US,D,20200731,000000,89.6672,89.8545,87.2721,88.6663,1112337.2260639,0
+TRU.US,D,20200803,000000,88.0838,88.7451,87.1049,87.1735,1494206.9332876,0
+TRU.US,D,20200804,000000,87.1735,87.6385,86.4684,86.568,1324686.5448382,0
+TRU.US,D,20200805,000000,87.0351,87.3946,86.3887,86.7572,663113.41799888,0
+TRU.US,D,20200806,000000,86.8667,87.0251,85.1468,85.6687,1051507.7744761,0
+TRU.US,D,20200807,000000,85.9077,86.5082,85.609,86.4983,1391382.959428,0
+TRU.US,D,20200810,000000,86.4784,86.6874,85.4297,85.4894,1003126.1648079,0
+TRU.US,D,20200811,000000,86.1915,88.8048,85.3699,87.1636,2936341.1810907,0
+TRU.US,D,20200812,000000,87.8945,89.2122,87.8945,88.5478,1032571.4309443,0
+TRU.US,D,20200813,000000,87.9941,89.5497,87.9145,88.6663,717489.51151471,0
+TRU.US,D,20200814,000000,88.1535,88.4064,86.7871,86.8269,770802.26191581,0
+TRU.US,D,20200817,000000,87.2522,88.0937,86.2702,86.2802,818309.29948486,0
+TRU.US,D,20200818,000000,86.31,86.7871,85.4496,85.609,660698.5547403,0
+TRU.US,D,20200819,000000,85.8032,85.9695,83.4737,83.8501,1136473.8094359,0
+TRU.US,D,20200820,000000,83.4637,84.9258,83.4019,83.9388,1756538.3989585,0
+TRU.US,D,20200821,000000,84.0074,84.1956,82.0325,82.2248,1263456.4568928,0
+TRU.US,D,20200824,000000,82.7207,84.5243,82.3732,84.4546,1521336.7421789,0
+TRU.US,D,20200825,000000,84.8511,85.0572,84.121,84.365,773785.44642362,0
+TRU.US,D,20200826,000000,84.2256,86.0192,84.1956,84.9785,879862.70799959,0
+TRU.US,D,20200827,000000,85.3052,86.0342,84.7514,85.4844,898071.07819967,0
+TRU.US,D,20200828,000000,85.564,86.8179,85.107,86.2862,765118.04532253,0
+TRU.US,D,20200831,000000,86.069,86.3947,85.5392,85.9216,933460.62312646,0
+TRU.US,D,20200901,000000,85.594,87.2283,85.594,87.1196,962581.56459238,0
+TRU.US,D,20200902,000000,87.5439,88.7281,87.3568,88.4183,984204.8827935,0
+TRU.US,D,20200903,000000,88.5757,88.8715,85.6537,86.2065,1315764.1020458,0
+TRU.US,D,20200904,000000,86.5441,86.9016,82.2795,83.2854,1160933.7133773,0
+TRU.US,D,20200908,000000,82.2447,83.7007,80.7488,82.2547,1299605.1022867,0
+TRU.US,D,20200909,000000,82.8682,86.1089,82.8682,85.3052,1828293.475127,0
+TRU.US,D,20200910,000000,85.833,87.1107,84.0613,84.0762,1498886.0446328,0
+TRU.US,D,20200911,000000,84.7514,84.8211,82.6112,84.3053,1236138.8810869,0
+TRU.US,D,20200914,000000,85.4446,86.5441,85.1418,85.9992,829800.23301138,0
+TRU.US,D,20200915,000000,86.8528,87.2283,86.1587,86.6834,894441.2525532,0
+TRU.US,D,20200916,000000,87.0212,88.2301,86.5042,87.3279,867705.05131144,0
+TRU.US,D,20200917,000000,86.1965,87.2482,85.7632,86.7731,998993.28448683,0
+TRU.US,D,20200918,000000,86.803,87.0311,83.2058,83.8004,2171976.2116284,0
+TRU.US,D,20200921,000000,82.5714,82.6013,79.9063,80.5894,1700218.3656221,0
+TRU.US,D,20200922,000000,80.8484,81.6402,79.6094,81.2926,1142379.9323826,0
+TRU.US,D,20200923,000000,81.6303,81.7088,79.6194,79.6593,703314.61562219,0
+TRU.US,D,20200924,000000,79.3904,80.4899,78.8257,79.51,1134051.9174693,0
+TRU.US,D,20200925,000000,79.0748,80.8584,79.0348,80.4421,1420580.2125811,0
+TRU.US,D,20200928,000000,81.699,84.1359,81.4819,82.9677,2008207.3145491,0
+TRU.US,D,20200929,000000,83.4637,85.4346,83.0475,83.8401,1498138.9933793,0
+TRU.US,D,20200930,000000,84.3152,84.3849,82.5813,83.3552,1723186.1752591,0
+TRU.US,D,20201001,000000,84.355,85.9595,84.0025,85.6238,1230971.7765844,0
+TRU.US,D,20201002,000000,83.9886,85.4943,83.1559,85.0084,884701.47142708,0
+TRU.US,D,20201005,000000,85.345,86.9912,85.2355,86.5441,895874.10488999,0
+TRU.US,D,20201006,000000,87.0609,88.3736,86.2164,86.4345,1243816.2384571,0
+TRU.US,D,20201007,000000,86.9614,87.3667,86.1188,86.9216,945521.88610447,0
+TRU.US,D,20201008,000000,88.6255,88.6255,87.1596,87.7232,526461.27649611,0
+TRU.US,D,20201009,000000,88.1106,89.2997,87.7731,88.3985,471872.31353713,0
+TRU.US,D,20201012,000000,89.3794,89.6464,88.1306,88.4383,812998.60851826,0
+TRU.US,D,20201013,000000,88.4861,89.1603,88.1703,88.8615,1090093.3733538,0
+TRU.US,D,20201014,000000,88.7829,89.74,88.496,88.6643,1080632.7323465,0
+TRU.US,D,20201015,000000,87.4753,87.8498,85.9495,87.5341,540123.07670249,0
+TRU.US,D,20201016,000000,88.1406,88.3177,86.0989,86.4246,588350.05479394,0
+TRU.US,D,20201019,000000,86.7134,87.3468,83.8401,83.9388,551491.50988907,0
+TRU.US,D,20201020,000000,84.7912,85.5422,84.2156,84.4646,772071.44576565,0
+TRU.US,D,20201021,000000,84.5443,86.7731,84.3252,86.2462,996762.17173815,0
+TRU.US,D,20201022,000000,86.2164,86.6237,83.652,85.2453,794983.0257384,0
+TRU.US,D,20201023,000000,85.7832,85.7832,83.6918,85.2553,859709.39387771,0
+TRU.US,D,20201026,000000,84.2256,84.5443,82.893,83.5921,951405.91882603,0
+TRU.US,D,20201027,000000,81.4918,84.2903,78.8357,79.8575,3208776.9166041,0
+TRU.US,D,20201028,000000,78.4104,79.3904,77.3996,78.519,2539336.6572779,0
+TRU.US,D,20201029,000000,78.4005,79.8277,77.9055,78.4193,2473243.7074774,0
+TRU.US,D,20201030,000000,77.6864,79.005,77.2999,78.9253,1688223.3733198,0
+TRU.US,D,20201102,000000,79.0648,79.748,78.4193,79.0249,1609619.3232274,0
+TRU.US,D,20201103,000000,80.1542,82.5017,79.8177,81.5715,1094463.2215457,0
+TRU.US,D,20201104,000000,82.0963,87.5539,81.7786,86.8229,1409714.8340692,0
+TRU.US,D,20201105,000000,88.2103,89.2897,87.0909,87.2582,1223158.8655594,0
+TRU.US,D,20201106,000000,87.2582,87.8518,86.1387,87.3179,763957.30439657,0
+TRU.US,D,20201109,000000,91.5485,95.9675,91.2896,94.5711,2337828.6185877,0
+TRU.US,D,20201110,000000,95.0651,95.3927,90.7269,90.9829,1572794.9177616,0
+TRU.US,D,20201111,000000,91.8265,92.1332,89.1504,89.6563,1351798.279909,0
+TRU.US,D,20201112,000000,89.3097,89.8137,87.8328,88.526,1463822.8325787,0
+TRU.US,D,20201113,000000,88.7431,92.193,88.7431,92.1132,911696.73076475,0
+TRU.US,D,20201116,000000,92.9059,95.6697,92.9059,95.0651,1580410.0208606,0
+TRU.US,D,20201117,000000,94.0353,95.7295,93.5544,95.105,731390.28779406,0
+TRU.US,D,20201118,000000,94.9356,96.1049,94.8958,95.324,1204347.03057,0
+TRU.US,D,20201119,000000,95.1747,96.7392,94.9456,95.4326,1326582.2878038,0
+TRU.US,D,20201120,000000,95.2943,96.1447,93.2426,93.5194,1335221.5740728,0
+TRU.US,D,20201123,000000,93.9856,94.4318,93.3521,94.0951,1099829.1380753,0
+TRU.US,D,20201124,000000,94.8032,95.4287,91.927,92.2347,1601751.1866393,0
+TRU.US,D,20201125,000000,92.7705,93.386,92.3643,92.8602,580332.30713498,0
+TRU.US,D,20201127,000000,92.7705,92.9796,91.7995,92.0665,328030.80782168,0
+TRU.US,D,20201130,000000,91.5416,92.2058,89.9552,90.3216,1937473.4092473,0
+TRU.US,D,20201201,000000,91.7695,93.3362,91.3922,92.3144,1329398.7915213,0
+TRU.US,D,20201202,000000,91.8493,92.7805,91.4221,92.5923,1108177.2350117,0
+TRU.US,D,20201203,000000,92.9299,93.9407,92.3643,92.9697,598585.86188668,0
+TRU.US,D,20201204,000000,93.0683,94.2883,92.9498,93.632,641241.08271331,0
+TRU.US,D,20201207,000000,93.632,94.1798,93.2067,93.5841,1131920.2107341,0
+TRU.US,D,20201208,000000,93.8411,97.6187,93.7914,96.321,997178.87371416,0
+TRU.US,D,20201209,000000,96.0332,96.311,93.4248,93.8113,640898.68422218,0
+TRU.US,D,20201210,000000,93.6041,94.6141,92.8402,94.5462,878675.86044381,0
+TRU.US,D,20201211,000000,94.1986,96.2214,94.1,94.7035,795090.46456113,0
+TRU.US,D,20201214,000000,94.6438,97.3129,94.6438,96.8159,1060709.3573874,0
+TRU.US,D,20201215,000000,97.2332,99.0707,96.5181,98.5718,1211923.9778253,0
+TRU.US,D,20201216,000000,98.4035,98.5808,97.3717,97.6187,636982.68974879,0
+TRU.US,D,20201217,000000,98.4223,99.0607,97.4703,98.7629,1006671.6459581,0
+TRU.US,D,20201218,000000,98.6105,99.7804,97.8278,98.522,1624760.1644234,0
+TRU.US,D,20201221,000000,97.0142,98.8397,94.9416,98.2939,805137.50063822,0
+TRU.US,D,20201222,000000,97.9663,98.4722,97.2631,97.9463,462029.10999287,0
+TRU.US,D,20201223,000000,98.754,99.98,98.5718,99.1932,676896.71444405,0
+TRU.US,D,20201224,000000,99.5019,100.388,99.0309,100.12,500065.46554321,0
+TRU.US,D,20201228,000000,101.643,101.932,98.0459,98.2043,952158.9946863,0
+TRU.US,D,20201229,000000,99.1833,99.6015,96.0232,97.3418,1551019.9802872,0
+TRU.US,D,20201230,000000,97.8278,98.5568,97.4015,97.8078,422027.72849783,0
+TRU.US,D,20201231,000000,98.0757,98.6105,97.2332,98.3835,655439.0729322,0
+TRU.US,D,20210104,000000,98.4423,98.979,93.7516,95.0413,1436578.5561566,0
+TRU.US,D,20210105,000000,95.2703,95.576,94.0105,94.9815,1630162.2285944,0
+TRU.US,D,20210106,000000,94.9217,95.1507,92.5027,92.8602,2083606.2737802,0
+TRU.US,D,20210107,000000,92.9199,93.642,91.6611,93.642,2326198.1150018,0
+TRU.US,D,20210108,000000,93.7914,94.1399,91.8991,93.7614,1515798.1202521,0
+TRU.US,D,20210111,000000,92.9697,95.1607,92.3493,92.6809,786802.61369361,0
+TRU.US,D,20210112,000000,92.6809,93.1769,92.0166,92.8702,1199169.885056,0
+TRU.US,D,20210113,000000,92.8602,93.8212,92.388,92.8502,960633.60836716,0
+TRU.US,D,20210114,000000,93.3164,93.9906,91.7198,91.9668,948625.56274992,0
+TRU.US,D,20210115,000000,91.7498,92.3044,90.2121,90.5008,1002013.620737,0
+TRU.US,D,20210119,000000,90.7668,91.4718,89.1812,90.6004,1205553.9601486,0
+TRU.US,D,20210120,000000,91.3126,92.9099,90.8464,92.5126,783700.94525045,0
+TRU.US,D,20210121,000000,92.0665,92.7456,91.5316,91.6999,891840.63058241,0
+TRU.US,D,20210122,000000,91.4221,91.6312,90.3116,91.1333,560671.00257514,0
+TRU.US,D,20210125,000000,91.3623,91.5685,89.9033,90.8464,1354319.5778891,0
+TRU.US,D,20210126,000000,91.0646,91.3573,89.6573,90.3714,1159475.7585119,0
+TRU.US,D,20210127,000000,89.241,89.251,86.7721,86.9902,1297770.6094911,0
+TRU.US,D,20210128,000000,87.4951,89.5985,87.2979,88.7739,1349905.5492469,0
+TRU.US,D,20210129,000000,88.1306,88.6555,86.1676,86.305,1179400.1375722,0
+TRU.US,D,20210201,000000,87.1785,90.5606,87.1785,90.0626,961157.7491659,0
+TRU.US,D,20210202,000000,90.9061,92.413,90.5805,91.9868,622565.80547985,0
+TRU.US,D,20210203,000000,91.9967,91.9967,90.6651,91.452,457287.74437664,0
+TRU.US,D,20210204,000000,91.9469,93.0882,91.691,92.3543,619347.66130364,0
+TRU.US,D,20210205,000000,93.0982,93.6221,92.2846,92.8005,974875.77903652,0
+TRU.US,D,20210208,000000,93.2566,93.6121,92.5126,92.8502,722521.06236242,0
+TRU.US,D,20210209,000000,92.8104,93.2416,92.2547,92.7207,584565.59757082,0
+TRU.US,D,20210210,000000,93.405,93.7216,91.0844,91.937,565361.15903288,0
+TRU.US,D,20210211,000000,92.2547,92.6859,90.6601,91.3523,1060660.1564312,0
+TRU.US,D,20210212,000000,92.5027,94.6917,91.7695,94.2584,1136845.3268603,0
+TRU.US,D,20210216,000000,87.9613,90.8066,86.583,86.8617,4580595.9692835,0
+TRU.US,D,20210217,000000,85.2733,88.0509,83.9656,87.7631,2270089.9470073,0
+TRU.US,D,20210218,000000,87.3667,90.0426,87.3379,88.9522,1832952.5044491,0
+TRU.US,D,20210219,000000,89.0219,89.737,88.25,88.517,1805874.9088174,0
+TRU.US,D,20210222,000000,87.4155,88.25,85.6417,85.7712,2198791.7368608,0
+TRU.US,D,20210223,000000,85.9196,87.1486,84.4915,86.4434,1754885.6484706,0
+TRU.US,D,20210224,000000,85.9385,87.7431,84.9088,87.04,1457842.4061471,0
+TRU.US,D,20210225,000000,86.7024,87.8428,83.8074,84.4416,2382530.197552,0
+TRU.US,D,20210226,000000,85.2036,86.2354,82.7954,83.5006,2821839.5108913,0
+TRU.US,D,20210301,000000,84.611,85.7115,84.1926,85.0552,2571703.857752,0
+TRU.US,D,20210302,000000,85.7015,87.9314,84.8391,87.1686,2384848.6671004,0
+TRU.US,D,20210303,000000,86.9803,88.0111,85.8509,86.305,2232053.5914571,0
+TRU.US,D,20210304,000000,86.5431,87.291,83.8421,84.2226,2752275.3834256,0
+TRU.US,D,20210305,000000,85.115,87.3418,82.414,87.0301,2041294.4555459,0
+TRU.US,D,20210308,000000,87.2781,88.6653,86.7821,87.2283,1205116.1720485,0
+TRU.US,D,20210309,000000,88.2203,89.1812,87.6336,88.1106,1042662.647472,0
+TRU.US,D,20210310,000000,89.1574,89.7629,87.1526,87.1526,1474670.13727,0
+TRU.US,D,20210311,000000,87.4793,87.6187,86.1208,87.2323,1599681.7341753,0
+TRU.US,D,20210312,000000,86.8657,88.2053,86.4374,87.3906,1518526.2630684,0
+TRU.US,D,20210315,000000,87.3119,88.6315,87.1226,88.1853,1372455.6528067,0
+TRU.US,D,20210316,000000,88.5718,89.0877,87.3219,87.8278,917874.96512239,0
+TRU.US,D,20210317,000000,87.8766,87.8766,85.326,86.567,958681.63573735,0
+TRU.US,D,20210318,000000,86.0611,87.8666,84.7912,86.6964,1831890.1654356,0
+TRU.US,D,20210319,000000,86.6068,87.4693,85.6647,86.8657,1501900.3562761,0
+TRU.US,D,20210322,000000,86.8159,88.9482,86.5072,88.1555,1734815.6747438,0
+TRU.US,D,20210323,000000,87.8378,89.6234,87.1526,88.0858,1162678.8411708,0
+TRU.US,D,20210324,000000,87.9663,88.522,87.1576,87.6784,1225541.5975813,0
+TRU.US,D,20210325,000000,87.6485,89.3167,86.5171,88.9781,1076773.9716386,0
+TRU.US,D,20210326,000000,89.3167,91.9548,89.1872,91.8872,1200264.3553062,0
+TRU.US,D,20210329,000000,91.2806,91.3006,89.6194,89.9699,1145718.5686966,0
+TRU.US,D,20210330,000000,89.3964,90.1393,88.5418,88.9881,656082.70176744,0
+TRU.US,D,20210331,000000,88.9282,90.3086,88.502,89.3167,924703.85702329,0
+TRU.US,D,20210401,000000,89.723,91.6591,88.6116,91.5595,1016896.4079382,0
+TRU.US,D,20210405,000000,91.7975,94.3371,91.4051,93.7216,1678339.0016284,0
+TRU.US,D,20210406,000000,93.0574,95.321,93.0574,94.1887,1833335.0669861,0
+TRU.US,D,20210407,000000,94.0702,94.4436,92.3333,93.0972,835053.6902126,0
+TRU.US,D,20210408,000000,93.9308,95.6069,93.3701,95.1219,1763740.8164861,0
+TRU.US,D,20210409,000000,94.8042,95.1916,93.9209,95.1219,933257.79469476,0
+TRU.US,D,20210412,000000,94.9128,96.4324,94.7544,96.1337,738427.0286324,0
+TRU.US,D,20210413,000000,95.8161,96.8776,95.2066,95.577,859221.40072025,0
+TRU.US,D,20210414,000000,95.5571,96.1039,94.2286,94.4466,779329.08885633,0
+TRU.US,D,20210415,000000,95.1319,95.6069,94.5951,94.7544,1368634.0438411,0
+TRU.US,D,20210416,000000,95.0621,96.065,95.0621,95.6169,1154372.9164827,0
+TRU.US,D,20210419,000000,95.1418,96.1935,95.102,96.1237,767775.9010587,0
+TRU.US,D,20210420,000000,95.7962,97.0669,95.5193,95.8359,829373.49002389,0
+TRU.US,D,20210421,000000,95.8758,97.5828,95.5571,97.1366,1676921.2108089,0
+TRU.US,D,20210422,000000,98.9293,103.435,98.248,101.145,4087675.6875026,0
+TRU.US,D,20210423,000000,101.045,103.316,100.398,102.479,1685240.1888119,0
+TRU.US,D,20210426,000000,102.181,102.589,99.7012,99.8103,2846140.7668515,0
+TRU.US,D,20210427,000000,105.229,109.581,103.845,104.192,2953665.9422814,0
+TRU.US,D,20210428,000000,104.272,104.919,102.729,103.236,1530077.4426638,0
+TRU.US,D,20210429,000000,104.302,104.849,103.665,103.805,1324399.3719101,0
+TRU.US,D,20210430,000000,103.137,104.282,102.499,103.795,1374655.6384198,0
+TRU.US,D,20210503,000000,104.562,105.428,103.635,105.199,1666534.7885441,0
+TRU.US,D,20210504,000000,104.919,105.856,104.482,105.607,1382247.6471924,0
+TRU.US,D,20210505,000000,106.125,106.125,104.462,105.786,778917.40738605,0
+TRU.US,D,20210506,000000,106.105,106.374,103.535,104.272,704505.47958256,0
+TRU.US,D,20210507,000000,104.939,105.826,104.442,105.398,904753.37133311,0
+TRU.US,D,20210510,000000,105.308,106.991,105.219,105.706,1576045.1931744,0
+TRU.US,D,20210511,000000,104.342,105.129,103.346,104.033,819610.61457139,0
+TRU.US,D,20210512,000000,104.033,104.122,101.982,102.132,770860.49978235,0
+TRU.US,D,20210513,000000,102.699,105.269,102.699,104.76,1158966.6792303,0
+TRU.US,D,20210514,000000,105.408,107.32,105.069,107.23,1013447.3204982,0
+TRU.US,D,20210517,000000,106.572,107.469,106.234,107.22,995354.42193002,0
+TRU.US,D,20210518,000000,107.38,107.987,105.935,106.045,1431057.0039491,0
+TRU.US,D,20210519,000000,105.209,105.627,103.945,105.467,684072.02124067,0
+TRU.US,D,20210520,000000,106.015,107.877,105.677,107.529,791968.71409503,0
+TRU.US,D,20210521,000000,107.787,108.794,106.334,107.479,974450.04015018,0
+TRU.US,D,20210524,000000,108.227,108.894,107.27,108.465,702479.20346788,0
+TRU.US,D,20210525,000000,108.614,108.864,107.051,107.34,799732.42416381,0
+TRU.US,D,20210526,000000,107.459,107.738,106.612,106.812,504317.83390084,0
+TRU.US,D,20210527,000000,106.971,107.25,106.085,106.274,2904379.6374798,0
+TRU.US,D,20210528,000000,107.091,107.091,105.607,106.274,2427359.2973619,0
+TRU.US,D,20210601,000000,106.991,107.101,104.979,105.298,885648.33880872,0
+TRU.US,D,20210602,000000,106.632,106.772,104.452,104.691,621108.85471553,0
+TRU.US,D,20210603,000000,104.632,104.632,102.759,103.545,917764.51399622,0
+TRU.US,D,20210604,000000,104.282,105.109,103.735,104.999,551375.03415602,0
+TRU.US,D,20210607,000000,104.691,104.969,103.525,103.974,815779.96869551,0
+TRU.US,D,20210608,000000,104.272,105.477,103.974,105.418,673948.6734764,0
+TRU.US,D,20210609,000000,104.879,105.766,104.152,104.76,452250.16892203,0
+TRU.US,D,20210610,000000,105.328,105.975,104.182,105.905,1016358.2097234,0
+TRU.US,D,20210611,000000,106.254,106.632,104.79,105.836,790077.99163519,0
+TRU.US,D,20210614,000000,105.836,106.284,105.388,106.055,607901.91232875,0
+TRU.US,D,20210615,000000,106.105,107.031,105.577,106.842,684258.78405401,0
+TRU.US,D,20210616,000000,107.131,107.131,105.527,106.264,1248794.571944,0
+TRU.US,D,20210617,000000,106.234,108.544,105.617,108.167,1177617.8580363,0
+TRU.US,D,20210618,000000,107.14,108.484,107.071,107.738,1014631.1557506,0
+TRU.US,D,20210621,000000,108.007,109.341,106.533,109.251,742298.84265531,0
+TRU.US,D,20210622,000000,110.028,110.954,109.331,110.806,840449.72977669,0
+TRU.US,D,20210623,000000,110.687,110.707,108.914,108.914,728172.14361786,0
+TRU.US,D,20210624,000000,109.231,110.048,108.674,109.581,774398.95222445,0
+TRU.US,D,20210625,000000,109.511,110.547,109.162,110.367,1807199.3182303,0
+TRU.US,D,20210628,000000,110.507,110.597,108.047,108.784,635890.22770083,0
+TRU.US,D,20210629,000000,108.504,109.611,108.217,108.684,521421.6928392,0
+TRU.US,D,20210630,000000,108.764,109.411,108.405,109.073,811704.32213974,0
+TRU.US,D,20210701,000000,109.471,110.208,109.251,109.69,663826.32981326,0
+TRU.US,D,20210702,000000,109.75,112.12,109.67,111.712,643050.47298025,0
+TRU.US,D,20210706,000000,111.672,112.021,110.597,111.692,719157.3235199,0
+TRU.US,D,20210707,000000,111.831,113.106,111.831,112.877,532775.06450857,0
+TRU.US,D,20210708,000000,111.851,112.957,111.572,111.881,738876.86594626,0
+TRU.US,D,20210709,000000,112.429,113.236,112.081,113.076,467129.94381974,0
+TRU.US,D,20210712,000000,113.346,113.484,111.522,112.469,630820.52100952,0
+TRU.US,D,20210713,000000,112.419,112.569,110.994,111.404,532898.56894967,0
+TRU.US,D,20210714,000000,111.881,112.359,111.582,112.021,457806.86466965,0
+TRU.US,D,20210715,000000,111.652,113.873,111.314,113.783,1001428.2297684,0
+TRU.US,D,20210716,000000,114.57,115.885,114.252,114.979,945449.5908219,0
+TRU.US,D,20210719,000000,113.504,114.799,111.414,112.011,1153259.3683106,0
+TRU.US,D,20210720,000000,112.309,115.476,112.309,114.649,813060.86278938,0
+TRU.US,D,20210721,000000,114.441,115.029,114.022,114.312,516816.88497896,0
+TRU.US,D,20210722,000000,114.759,114.759,112.549,113.564,870114.89406429,0
+TRU.US,D,20210723,000000,114.919,115.306,113.484,114.959,715580.71523422,0
+TRU.US,D,20210726,000000,114.182,116.173,114.182,115.746,1126442.8389771,0
+TRU.US,D,20210727,000000,116.193,117.658,112.847,117.429,1715330.0878847,0
+TRU.US,D,20210728,000000,117.717,118.384,116.502,117.548,1092277.2933485,0
+TRU.US,D,20210729,000000,117.757,119.828,117.757,119.051,1055578.4005261,0
+TRU.US,D,20210730,000000,118.823,120.008,118.823,119.251,1131110.9052096,0
+TRU.US,D,20210802,000000,119.778,120.645,119.331,119.689,744026.90072934,0
+TRU.US,D,20210803,000000,119.988,119.998,118.514,119.878,685392.414249,0
+TRU.US,D,20210804,000000,119.629,119.998,117.816,118.653,1085710.4718471,0
+TRU.US,D,20210805,000000,119.041,119.748,118.693,119.649,413959.77578151,0
+TRU.US,D,20210806,000000,119.639,119.808,118.713,119.081,672846.17041697,0
+TRU.US,D,20210809,000000,119.131,119.201,118.305,118.374,782825.36905025,0
+TRU.US,D,20210810,000000,118.933,118.933,117.846,117.896,544476.85927598,0
+TRU.US,D,20210811,000000,118.235,118.663,117.429,118.644,612069.93619003,0
+TRU.US,D,20210812,000000,118.156,118.743,117.806,117.836,1283759.3820856,0
+TRU.US,D,20210813,000000,117.688,118.544,117.548,118.504,468856.99779262,0
+TRU.US,D,20210816,000000,118.444,118.653,117.588,118.434,460964.76277703,0
+TRU.US,D,20210817,000000,117.598,118.683,117.359,118.176,569203.85412254,0
+TRU.US,D,20210818,000000,117.786,118.275,116.113,116.143,556604.3929297,0
+TRU.US,D,20210819,000000,115.306,116.901,114.112,116.612,929248.41881471,0
+TRU.US,D,20210820,000000,116.512,117.269,116.113,116.911,601737.73538718,0
+TRU.US,D,20210823,000000,117.429,118.404,116.99,117.786,593597.48738828,0
+TRU.US,D,20210824,000000,118.006,118.056,117.139,117.946,523359.60805296,0
+TRU.US,D,20210825,000000,118.106,118.584,117.688,118.384,516103.97316458,0
+TRU.US,D,20210826,000000,118.883,119.569,116.472,117.488,684921.49081105,0
+TRU.US,D,20210827,000000,117.688,119.101,117.299,118.923,701417.86855547,0
+TRU.US,D,20210830,000000,119.311,119.689,118.474,119.241,583117.68371682,0
+TRU.US,D,20210831,000000,119.311,121.262,119.101,120.804,1232552.2317898,0
+TRU.US,D,20210901,000000,120.994,121.941,120.426,121.891,750900.97718185,0
+TRU.US,D,20210902,000000,122.886,123.832,122.348,123.523,774519.4443621,0
+TRU.US,D,20210903,000000,123.145,124.211,122.528,123.733,611218.45841736,0
+TRU.US,D,20210907,000000,123.245,123.414,121.611,122.428,671616.14651186,0
+TRU.US,D,20210908,000000,122.498,124.121,122.438,123.981,516653.216492,0
+TRU.US,D,20210909,000000,123.842,124.609,123.384,123.444,471346.16453608,0
+TRU.US,D,20210910,000000,124.141,124.41,122.498,122.498,496268.95910632,0
+TRU.US,D,20210913,000000,123.265,123.265,118.614,119.998,1859612.3940038,0
+TRU.US,D,20210914,000000,121.024,121.024,118.285,118.295,1080872.7125208,0
+TRU.US,D,20210915,000000,118.206,118.206,115.965,117.209,1000840.8305974,0
+TRU.US,D,20210916,000000,117.249,117.638,115.566,116.871,1052382.3465751,0
+TRU.US,D,20210917,000000,116.313,116.353,114.809,115.386,2208769.4899588,0
+TRU.US,D,20210920,000000,114.092,115.159,113.584,114.899,716123.93395475,0
+TRU.US,D,20210921,000000,115.226,115.256,113.256,113.704,855526.30849922,0
+TRU.US,D,20210922,000000,114.381,116.133,113.833,115.506,600480.60075111,0
+TRU.US,D,20210923,000000,116.024,118.066,116.024,116.143,1589106.540895,0
+TRU.US,D,20210924,000000,115.466,116.383,115.256,115.576,515144.05246804,0
+TRU.US,D,20210927,000000,115.179,115.656,113.654,114.332,805062.1930522,0
+TRU.US,D,20210928,000000,113.126,114.172,111.324,112.011,671799.89702178,0
+TRU.US,D,20210929,000000,112.389,113.494,111.732,112.837,676273.16763176,0
+TRU.US,D,20210930,000000,113.534,114.052,111.602,111.642,1028745.8055742,0
+TRU.US,D,20211001,000000,112.21,113.793,111.274,113.346,867722.12103095,0
+TRU.US,D,20211004,000000,112.867,114.302,111.444,112.279,1469086.3307914,0
+TRU.US,D,20211005,000000,112.917,114.729,112.399,114.042,940167.01468742,0
+TRU.US,D,20211006,000000,113.146,113.733,112.16,113.306,575488.52320174,0
+TRU.US,D,20211007,000000,114.242,115.306,113.494,113.803,463333.43738286,0
+TRU.US,D,20211008,000000,113.953,113.953,112.509,112.668,412648.41968349,0
+TRU.US,D,20211011,000000,112.539,112.728,110.836,110.914,763897.05832774,0
+TRU.US,D,20211012,000000,111.144,111.532,109.94,110.517,1590655.8689648,0
+TRU.US,D,20211013,000000,110.756,112.309,108.844,111.304,552000.58917061,0
+TRU.US,D,20211014,000000,112.638,114.322,112.21,114.322,709995.90465447,0
+TRU.US,D,20211015,000000,114.749,115.416,114.192,115.089,614466.72562797,0
+TRU.US,D,20211018,000000,114.759,116.433,114.391,115.806,662166.55061724,0
+TRU.US,D,20211019,000000,116.263,117.06,115.905,116.592,624131.19916807,0
+TRU.US,D,20211020,000000,117.109,117.707,114.59,115.149,699328.33406852,0
+TRU.US,D,20211021,000000,114.242,114.879,111.364,114.242,799923.20338175,0
+TRU.US,D,20211022,000000,114.371,116.303,114.371,115.616,547122.66579838,0
+TRU.US,D,20211025,000000,115.466,117.976,115.316,117.478,1141800.5660208,0
+TRU.US,D,20211026,000000,118.793,120.187,112.628,112.927,1721630.8225822,0
+TRU.US,D,20211027,000000,112.777,112.857,107.827,108.854,1796264.6567393,0
+TRU.US,D,20211028,000000,109.571,114.002,108.814,113.913,1813124.519099,0
+TRU.US,D,20211029,000000,113.326,114.839,112.678,114.599,1204184.3661841,0
+TRU.US,D,20211101,000000,114.759,114.759,112.369,114.262,707613.17263259,0
+TRU.US,D,20211102,000000,114.152,114.53,112.061,112.299,805691.76447138,0
+TRU.US,D,20211103,000000,112.101,112.887,109.64,112.529,1019569.3251916,0
+TRU.US,D,20211104,000000,113.455,114.471,113.026,113.226,568497.97101617,0
+TRU.US,D,20211105,000000,113.843,114.48,112.937,112.986,689221.05192259,0
+TRU.US,D,20211108,000000,113.306,114.112,112.579,113.953,598036.61855926,0
+TRU.US,D,20211109,000000,114.022,114.749,113.494,114.222,654113.65941813,0
+TRU.US,D,20211110,000000,113.933,114.172,111.414,111.971,655828.66417725,0
+TRU.US,D,20211111,000000,112.429,112.429,109.77,110.377,692531.57340432,0
+TRU.US,D,20211112,000000,110.776,112.867,110.547,112.329,589746.75948944,0
+TRU.US,D,20211115,000000,112.827,114.142,111.821,113.823,916980.31100039,0
+TRU.US,D,20211116,000000,113.763,116.283,113.246,115.945,1084278.6236115,0
+TRU.US,D,20211117,000000,115.895,117.07,115.226,116.901,1226163.1361913,0
+TRU.US,D,20211118,000000,117.558,119.281,116.532,118.176,1404595.9264216,0
+TRU.US,D,20211119,000000,118.564,119.768,116.443,116.702,800540.72558716,0
+TRU.US,D,20211122,000000,116.482,117.329,113.306,114.152,735035.17495776,0
+TRU.US,D,20211123,000000,115.806,115.955,112.051,113.316,1208062.204814,0
+TRU.US,D,20211124,000000,112.499,114.619,112.359,113.614,457014.62886464,0
+TRU.US,D,20211126,000000,112.16,112.807,110.427,110.657,435183.4617261,0
+TRU.US,D,20211129,000000,112.11,114.212,111.572,113.544,1161179.7181584,0
+TRU.US,D,20211130,000000,112.847,113.006,110.367,110.617,1201298.5794877,0
+TRU.US,D,20211201,000000,112.17,113.474,108.824,108.854,1313757.907954,0
+TRU.US,D,20211202,000000,108.724,113.684,108.724,113.066,1040973.7493426,0
+TRU.US,D,20211203,000000,113.863,113.943,110.856,112.071,721934.66729256,0
+TRU.US,D,20211206,000000,113.046,114.192,112.509,113.445,839759.91228869,0
+TRU.US,D,20211207,000000,114.969,115.536,114.222,114.959,668229.31334296,0
+TRU.US,D,20211208,000000,114.232,116.552,113.763,116.313,660432.46793633,0
+TRU.US,D,20211209,000000,115.796,116.98,115.169,115.306,551381.0587629,0
+TRU.US,D,20211210,000000,116.193,116.522,114.989,115.826,672396.3331031,0
+TRU.US,D,20211213,000000,115.816,116.821,115.039,115.806,1134029.827244,0
+TRU.US,D,20211214,000000,114.839,115.666,112.539,113.474,675834.3754305,0
+TRU.US,D,20211215,000000,113.893,114.092,111.821,113.166,1255826.2922767,0
+TRU.US,D,20211216,000000,113.415,113.465,111.094,112.011,1039927.4759474,0
+TRU.US,D,20211217,000000,110.894,111.811,109.7,110.198,1539156.5252352,0
+TRU.US,D,20211220,000000,108.524,110.607,107.619,110.267,880562.56649907,0
+TRU.US,D,20211221,000000,110.934,113.445,110.557,113.316,1131156.0897613,0
+TRU.US,D,20211222,000000,112.996,115.536,112.728,115.506,770810.294725,0
+TRU.US,D,20211223,000000,115.826,117.936,115.826,116.98,799626.99354337,0
+TRU.US,D,20211227,000000,117.538,118.285,116.99,117.846,429265.28956555,0
+TRU.US,D,20211228,000000,118.076,118.723,117.668,118.026,350972.51082883,0
+TRU.US,D,20211229,000000,118.036,119.579,117.707,118.743,462657.67731091,0
+TRU.US,D,20211230,000000,119.171,119.748,118.454,118.554,455109.84898875,0
+TRU.US,D,20211231,000000,117.727,118.634,117.279,117.976,545895.65419672,0
+TRU.US,D,20220103,000000,118.404,118.554,115.276,116.263,848249.58748675,0
+TRU.US,D,20220104,000000,116.103,118.384,115.756,117.618,1212374.8192404,0
+TRU.US,D,20220105,000000,117.568,117.886,113.773,113.833,1181843.1156629,0
+TRU.US,D,20220106,000000,113.006,115.546,112.409,115.286,869009.37870142,0
+TRU.US,D,20220107,000000,115.059,116.263,109.401,110.786,1251781.7728564,0
+TRU.US,D,20220110,000000,109.551,109.84,107.031,108.824,1342512.3525013,0
+TRU.US,D,20220111,000000,108.554,111.254,107.728,110.944,1032738.1117348,0
+TRU.US,D,20220112,000000,111.394,112.827,110.487,111.414,714236.22379835,0
+TRU.US,D,20220113,000000,111.254,112.409,109.96,110.198,858595.84570566,0
+TRU.US,D,20220114,000000,108.924,109.063,106.782,107.937,763862.91888875,0
+TRU.US,D,20220118,000000,106.264,107.579,105.527,106.224,904701.15807345,0
+TRU.US,D,20220119,000000,106.802,106.932,103.366,103.585,1329424.8981511,0
+TRU.US,D,20220120,000000,104.392,105.189,102.629,102.858,1265135.3140107,0
+TRU.US,D,20220121,000000,102.181,104.072,101.155,101.285,1248375.8617657,0
+TRU.US,D,20220124,000000,99.8602,102.43,95.9714,102.152,1613462.0183171,0
+TRU.US,D,20220125,000000,100.289,101.035,97.5878,99.0807,1637141.7356673,0
+TRU.US,D,20220126,000000,100.956,101.752,96.9713,98.2351,1685352.6481403,0
+TRU.US,D,20220127,000000,98.245,99.98,95.2056,95.4794,1489181.4070468,0
+TRU.US,D,20220128,000000,95.9864,99.1932,94.5244,99.1534,2071539.9902964,0
+TRU.US,D,20220131,000000,99.3427,102.868,99.3427,102.589,1454112.1703859,0
+TRU.US,D,20220201,000000,103.008,103.645,101.225,102.569,957617.28852151,0
+TRU.US,D,20220202,000000,102.978,103.945,102.469,103.725,1152295.4312095,0
+TRU.US,D,20220203,000000,102.002,102.37,99.6812,100,1428130.0491055,0
+TRU.US,D,20220204,000000,99.5816,100.677,98.6723,99.7505,907613.05139982,0
+TRU.US,D,20220207,000000,100.488,101.305,99.6214,99.8003,718748.65435307,0
+TRU.US,D,20220208,000000,99.2131,101.693,98.5279,101.245,1091636.6768168,0
+TRU.US,D,20220209,000000,102.789,104.582,102.589,104.542,1202828.8296356,0
+TRU.US,D,20220210,000000,102.29,104.691,101.693,103.366,1992688.931322,0
+TRU.US,D,20220211,000000,103.336,103.875,100.647,101.185,1326002.921442,0
+TRU.US,D,20220214,000000,100.607,101.892,99.0807,100.07,1250175.2110212,0
+TRU.US,D,20220215,000000,101.643,102.44,100.468,101.534,865987.03424889,0
+TRU.US,D,20220216,000000,100.897,101.573,99.3724,101.315,1022717.1822875,0
+TRU.US,D,20220217,000000,100.448,100.965,97.5978,97.7969,1193330.0327848,0
+TRU.US,D,20220218,000000,97.4194,98.8615,96.3847,97.29,1416443.3158553,0
+TRU.US,D,20220222,000000,88.4851,92.9618,88.4851,91.0316,5105545.0694522,0
+TRU.US,D,20220223,000000,90.2559,90.5547,85.4704,85.6797,4318510.5083937,0
+TRU.US,D,20220224,000000,83.4607,88.276,83.0435,87.6395,4615919.2435347,0
+TRU.US,D,20220225,000000,87.7391,90.9121,87.3009,90.8723,3405619.901365,0
+TRU.US,D,20220228,000000,89.7489,91.3603,89.226,90.2957,2451415.5526423,0
+TRU.US,D,20220301,000000,90.2957,92.161,89.8973,91.3403,1732099.5811412,0
+TRU.US,D,20220302,000000,93.0215,94.9416,92.2009,94.1758,2519407.2577117,0
+TRU.US,D,20220303,000000,94.9915,95.2404,92.9319,93.7276,2176889.2785408,0
+TRU.US,D,20220304,000000,93.3104,96.076,92.7128,95.7275,1834653.4517922,0
+TRU.US,D,20220307,000000,95.4495,95.6975,91.43,91.9071,2374200.1744364,0
+TRU.US,D,20220308,000000,91.4101,92.9916,90.0169,91.2109,2311187.806955,0
+TRU.US,D,20220309,000000,93.0882,95.4884,92.8692,94.3829,1415256.4682996,0
+TRU.US,D,20220310,000000,92.66,95.6776,92.2716,95.2893,1226700.330305,0
+TRU.US,D,20220311,000000,95.8369,96.4544,94.6121,95.2893,1412606.6453727,0
+TRU.US,D,20220314,000000,95.3788,96.4444,94.861,95.6079,1615394.9130251,0
+TRU.US,D,20220315,000000,97.0022,99.1534,96.3747,98.1176,1159362.2950822,0
+TRU.US,D,20220316,000000,98.6455,103.098,98.6455,102.579,2413770.7965393,0
+TRU.US,D,20220317,000000,101.534,104.102,100.887,103.705,1375505.1079901,0
+TRU.US,D,20220318,000000,100.647,103.108,100.647,102.679,2514712.0807482,0
+TRU.US,D,20220321,000000,101.982,102.749,100.747,102.142,1273690.2557834,0
+TRU.US,D,20220322,000000,102.36,103.525,101.534,102.27,1041797.1122832,0
+TRU.US,D,20220323,000000,101.862,101.862,99.99,100.965,1421446.751871,0
+TRU.US,D,20220324,000000,101.225,101.832,100.747,101.802,945044.93805965,0
+TRU.US,D,20220325,000000,101.802,102.469,99.492,100.557,1729970.8867094,0
+TRU.US,D,20220328,000000,100.2,102.36,100.2,102.251,1588901.7042609,0
+TRU.US,D,20220329,000000,103.935,104.572,103.162,103.945,1179090.8744189,0
+TRU.US,D,20220330,000000,104.572,104.572,103.068,103.386,827478.75115945,0
+TRU.US,D,20220331,000000,103.665,104.292,102.898,102.918,1124728.8383192,0
+TRU.US,D,20220401,000000,102.489,102.888,99.5517,100.19,1307710.2067455,0
+TRU.US,D,20220404,000000,100.557,101.593,100.13,100.21,1511006.5495785,0
+TRU.US,D,20220405,000000,100.05,100.965,98.8545,99.273,1337715.761322,0
+TRU.US,D,20220406,000000,98.3367,98.506,95.7772,96.4544,2071937.6143507,0
+TRU.US,D,20220407,000000,96.325,96.7781,94.9008,96.2254,1050569.9440047,0
+TRU.US,D,20220408,000000,95.6776,96.8229,94.6818,95.6975,954189.28720556,0
+TRU.US,D,20220411,000000,94.7713,95.5282,94.0643,94.1339,1470937.8933065,0
+TRU.US,D,20220412,000000,94.2436,95.1497,92.66,92.7297,1573282.9109191,0
+TRU.US,D,20220413,000000,92.192,93.7356,91.918,93.6061,1752219.7599252,0
+TRU.US,D,20220414,000000,94.363,94.7415,93.2774,93.3074,1033405.8389976,0
+TRU.US,D,20220418,000000,93.3074,93.8352,92.0923,92.4508,1085638.1765644,0
+TRU.US,D,20220419,000000,92.6102,95.0303,92.4907,94.6818,1032518.2135837,0
+TRU.US,D,20220420,000000,95.339,96.1158,94.5621,95.0403,1877021.4996907,0
+TRU.US,D,20220421,000000,93.8849,95.2593,90.6781,90.7976,2013498.927594,0
+TRU.US,D,20220422,000000,90.3196,91.6242,89.3734,89.6324,2072873.4366197,0
+TRU.US,D,20220425,000000,88.8357,92.5903,88.8357,92.401,2468440.08759,0
+TRU.US,D,20220426,000000,93.5564,94.0045,88.7958,89.5327,3001319.5786179,0
+TRU.US,D,20220427,000000,89.1145,91.445,88.6663,89.0448,2136302.5060771,0
+TRU.US,D,20220428,000000,90.0109,92.0127,89.3237,90.5188,1667442.495981,0
+TRU.US,D,20220429,000000,89.4333,90.2997,86.9434,87.1626,1806180.1555661,0
+TRU.US,D,20220502,000000,86.0372,87.9593,85.3699,86.8439,2563897.975435,0
+TRU.US,D,20220503,000000,86.7741,87.3119,84.8868,85.0611,1675115.8369466,0
+TRU.US,D,20220504,000000,85.0611,87.7701,84.0702,87.5211,1144805.8407539,0
+TRU.US,D,20220505,000000,86.6347,87.2522,83.7764,84.7026,1024525.5684534,0
+TRU.US,D,20220506,000000,84.1748,84.9515,82.661,84.0951,1383428.4701413,0
+TRU.US,D,20220509,000000,82.9598,83.6271,81.7945,82.173,1430330.0347187,0
+TRU.US,D,20220510,000000,83.5075,84.0951,81.1423,82.3822,2592465.657169,0
+TRU.US,D,20220511,000000,81.695,82.8602,80.8086,80.8484,1249809.7182038,0
+TRU.US,D,20220512,000000,79.9819,82.183,79.9819,81.3266,1504327.2687485,0
+TRU.US,D,20220513,000000,82.2328,84.2943,81.9439,83.3681,1385069.1714154,0
+TRU.US,D,20220516,000000,83.3084,83.6569,81.192,81.6651,1185063.2680414,0
+TRU.US,D,20220517,000000,82.7207,82.8004,81.197,82.661,1025806.8015169,0
+TRU.US,D,20220518,000000,81.5953,82.2028,78.8516,79.2948,1244055.2145301,0
+TRU.US,D,20220519,000000,78.747,81.8045,78.6973,80.5696,1089920.6679565,0
+TRU.US,D,20220520,000000,80.958,81.7845,79.2251,81.2866,1152482.1940228,0
+TRU.US,D,20220523,000000,81.6053,82.392,79.9819,82.2726,943340.97841315,0
+TRU.US,D,20220524,000000,81.9339,82.5017,80.4799,81.5256,1183459.7185097,0
+TRU.US,D,20220525,000000,81.3463,82.2527,80.7289,81.9738,1351649.6729392,0
+TRU.US,D,20220526,000000,82.2181,85.5692,82.0586,85.0597,1390107.03044,0
+TRU.US,D,20220527,000000,85.7577,88.3002,85.7577,87.9811,959724.4562641,0
+TRU.US,D,20220531,000000,86.9841,87.7318,85.9621,86.5553,1501566.0074937,0
+TRU.US,D,20220601,000000,85.648,86.9542,83.9231,83.953,1312303.7861454,0
+TRU.US,D,20220602,000000,84.5313,86.665,83.9729,86.5454,1454559.1076312,0
+TRU.US,D,20220603,000000,85.3887,85.6878,84.6211,85.6082,606750.97008237,0
+TRU.US,D,20220606,000000,86.326,86.7447,84.9302,84.98,743856.18316394,0
+TRU.US,D,20220607,000000,84.6011,86.0867,84.2172,86.0767,778590.07883149,0
+TRU.US,D,20220608,000000,85.5084,85.5134,83.1953,83.7735,1275114.6878735,0
+TRU.US,D,20220609,000000,83.4046,83.7337,82.248,82.3079,991011.23945159,0
+TRU.US,D,20220610,000000,81.0515,81.0515,78.9377,79.0374,1342889.5127069,0
+TRU.US,D,20220613,000000,79.4263,79.8351,77.6166,78.5788,2814412.3853911,0
+TRU.US,D,20220614,000000,78.3994,78.7683,76.7741,77.1032,3208599.7770553,0
+TRU.US,D,20220615,000000,77.9706,80.0146,77.6615,79.3166,1991296.6857997,0
+TRU.US,D,20220616,000000,77.0932,77.8609,75.7372,76.4252,2475647.5819284,0
+TRU.US,D,20220617,000000,76.3454,77.9457,76.146,76.9038,3800088.9750663,0
+TRU.US,D,20220621,000000,77.8609,78.4692,75.9865,76.0762,1326047.1036648,0
+TRU.US,D,20220622,000000,75.438,78.2199,75.1987,77.5119,1112620.9949198,0
+TRU.US,D,20220623,000000,78.1401,78.9776,77.1769,78.9079,858988.93764408,0
+TRU.US,D,20220624,000000,79.7454,81.6398,79.3371,81.5899,966837.32263261,0
+TRU.US,D,20220627,000000,81.8193,82.1682,80.6128,81.57,737693.10309704,0
+TRU.US,D,20220628,000000,81.56,82.2081,79.0175,79.2668,664640.79619495,0
+TRU.US,D,20220629,000000,79.4463,79.6955,77.7712,79.5759,652816.10718131,0
+TRU.US,D,20220630,000000,78.6885,79.9348,77.5817,79.7554,1510536.3228914,0
+TRU.US,D,20220701,000000,79.7653,81.9688,79.7653,81.6797,680450.17472947,0
+TRU.US,D,20220705,000000,80.2639,82.1882,79.3864,82.1184,1356292.8328068,0
+TRU.US,D,20220706,000000,82.6269,82.8064,81.4902,82.4075,764329.24311605,0
+TRU.US,D,20220707,000000,82.3377,83.4644,82.0785,83.3448,1036807.5880302,0
+TRU.US,D,20220708,000000,82.6169,83.0257,81.57,82.5272,987346.48850539,0
+TRU.US,D,20220711,000000,82.2779,82.4225,81.3406,81.9588,648180.50814645,0
+TRU.US,D,20220712,000000,82.1184,83.1553,80.4632,81.0715,819618.43999943,0
+TRU.US,D,20220713,000000,79.6756,80.4034,78.6386,79.9148,1064286.199531,0
+TRU.US,D,20220714,000000,79.2468,81.9988,79.0325,81.7095,849678.62482698,0
+TRU.US,D,20220715,000000,82.6867,83.2351,82.0834,82.9858,577145.11808969,0
+TRU.US,D,20220718,000000,83.3149,84.1026,82.1384,82.3777,507121.69675345,0
+TRU.US,D,20220719,000000,83.0557,86.2462,83.0557,86.1665,1019448.6637343,0
+TRU.US,D,20220720,000000,86.8744,88.2005,86.1765,87.7917,1230726.4702004,0
+TRU.US,D,20220721,000000,87.1536,88.8087,86.3658,88.7489,1484021.5388835,0
+TRU.US,D,20220722,000000,89.2873,89.8157,87.8714,88.2005,749930.00137146,0
+TRU.US,D,20220725,000000,87.8316,88.5694,87.0738,87.4327,2021032.9202835,0
+TRU.US,D,20220726,000000,76.2756,80.8023,74.8099,75.2985,6014280.547302,0
+TRU.US,D,20220727,000000,74.7102,75.5378,72.048,75.2187,4206474.1502575,0
+TRU.US,D,20220728,000000,75.448,79.5359,75.2885,78.5489,2998284.7951399,0
+TRU.US,D,20220729,000000,78.3994,79.0873,77.3425,78.9976,1939444.5719739,0
+TRU.US,D,20220801,000000,78.7184,78.9079,76.824,77.3025,1274673.3932878,0
+TRU.US,D,20220802,000000,76.9736,77.2975,76.126,76.455,1808542.5566489,0
+TRU.US,D,20220803,000000,76.9236,78.9776,76.8407,78.848,1126210.8622765,0
+TRU.US,D,20220804,000000,78.7683,79.5161,78.2597,79.2768,748880.92378806,0
+TRU.US,D,20220805,000000,78.2398,78.5988,77.2727,78.2896,890968.75391964,0
+TRU.US,D,20220808,000000,80.4433,80.6228,79.1522,80.0246,677324.00376633,0
+TRU.US,D,20220809,000000,79.7653,80.0146,77.8908,78.1301,1326740.1367528,0
+TRU.US,D,20220810,000000,79.885,82.5073,79.7254,82.4475,1018220.0594899,0
+TRU.US,D,20220811,000000,83.0656,83.943,81.4304,81.7495,756618.6231723,0
+TRU.US,D,20220812,000000,82.3577,83.5841,82.0686,83.4844,649985.80417906,0
+TRU.US,D,20220815,000000,83.2251,84.1026,83.2251,83.7835,812054.24962276,0
+TRU.US,D,20220816,000000,83.1753,84.1225,82.8462,83.5442,750274.01055989,0
+TRU.US,D,20220817,000000,82.2679,82.7166,81.5999,82.2081,711713.89024544,0
+TRU.US,D,20220818,000000,81.7395,82.4673,81.6228,81.7595,1098092.3736263,0
+TRU.US,D,20220819,000000,81.57,81.57,79.3416,79.8152,806524.02610951,0
+TRU.US,D,20220822,000000,78.7383,79.6157,78.3594,79.0774,661952.91099083,0
+TRU.US,D,20220823,000000,79.1372,79.4961,78.7784,78.8181,634577.60254068,0
+TRU.US,D,20220824,000000,78.7832,80.151,78.5336,79.8814,840726.44327313,0
+TRU.US,D,20220825,000000,80.3307,80.9397,79.7915,80.9397,432476.19288508,0
+TRU.US,D,20220826,000000,80.4904,81.0295,77.3954,77.5152,996320.55627842,0
+TRU.US,D,20220829,000000,76.8263,77.4553,76.3571,76.387,1116457.6731951,0
+TRU.US,D,20220830,000000,77.4154,77.665,75.2638,75.5783,944148.69152523,0
+TRU.US,D,20220831,000000,75.9278,76.387,73.4717,73.7513,1576047.4503773,0
+TRU.US,D,20220901,000000,73.2521,74.6199,72.9326,74.54,930892.38239436,0
+TRU.US,D,20220902,000000,75.5983,75.8179,73.2521,73.6814,904891.58687278,0
+TRU.US,D,20220906,000000,74.3503,74.7996,73.292,74.4501,857580.53573592,0
+TRU.US,D,20220907,000000,74.52,76.4769,74.3603,76.1474,1188078.802074,0
+TRU.US,D,20220908,000000,75.4286,76.9112,75.159,76.387,1076109.8151884,0
+TRU.US,D,20220909,000000,76.8962,77.5152,76.6266,76.7065,1259341.3545517,0
+TRU.US,D,20220912,000000,77.2257,77.7848,76.7764,77.2556,1677872.1305853,0
+TRU.US,D,20220913,000000,75.3786,75.5683,72.8627,72.9226,1661327.5356308,0
+TRU.US,D,20220914,000000,72.7529,72.8827,69.3683,69.9673,2149521.2928779,0
+TRU.US,D,20220915,000000,69.558,70.7261,68.1503,68.3599,2550227.4163016,0
+TRU.US,D,20220916,000000,66.9622,67.1619,65.8839,66.5329,4136637.5243493,0
+TRU.US,D,20220919,000000,65.9538,67.1219,65.4546,66.0137,1771923.3151254,0
+TRU.US,D,20220920,000000,65.235,65.5545,64.1667,65.3947,2208155.5457318,0
+TRU.US,D,20220921,000000,66.0636,66.9921,64.8755,64.8955,1346037.7164286,0
+TRU.US,D,20220922,000000,64.0968,64.6759,62.709,63.5577,1409444.6412136,0
+TRU.US,D,20220923,000000,63.6475,63.9171,61.9702,63.0685,1483019.9113175,0
+TRU.US,D,20220926,000000,63.0884,63.7673,61.8504,61.9702,1199263.7816028,0
+TRU.US,D,20220927,000000,62.4694,62.5693,59.4443,59.8636,1653088.2912854,0
+TRU.US,D,20220928,000000,60.5525,61.501,59.8936,61.2614,1404050.9710458,0
+TRU.US,D,20220929,000000,60.6324,60.7272,59.0849,59.5641,1830364.2572379,0
+TRU.US,D,20220930,000000,59.3744,60.872,58.9151,59.3944,1922333.0944653,0
+TRU.US,D,20221003,000000,60.0833,60.9718,59.3145,60.5325,1775878.6732484,0
+TRU.US,D,20221004,000000,61.3013,63.8272,61.3013,63.0685,1277777.9909077,0
+TRU.US,D,20221005,000000,62.2697,62.5942,60.882,61.9403,1247132.7295426,0
+TRU.US,D,20221006,000000,61.6907,61.9702,60.0633,60.0733,1556297.703234,0
+TRU.US,D,20221007,000000,59.1248,59.3145,57.2778,57.6472,1862580.0431756,0
+TRU.US,D,20221010,000000,57.7271,57.8768,56.1596,56.7187,1363690.0921084,0
+TRU.US,D,20221011,000000,56.8385,56.9383,55.1712,55.6604,1031843.6586309,0
+TRU.US,D,20221012,000000,55.6903,57.118,55.0913,56.519,1380964.860796,0
+TRU.US,D,20221013,000000,54.9316,57.6971,53.9332,57.3876,1377028.5332641,0
+TRU.US,D,20221014,000000,58.2762,58.7903,55.0813,55.0813,1544039.9993319,0
+TRU.US,D,20221017,000000,56.3593,57.8668,56.2295,57.3676,1273022.3463476,0
+TRU.US,D,20221018,000000,58.5957,59.3544,57.5074,57.8768,1317716.1904003,0
+TRU.US,D,20221019,000000,57.0881,57.4076,55.1812,55.8601,1361791.0394365,0
+TRU.US,D,20221020,000000,55.91,56.2644,54.3725,54.9016,1479364.0346022,0
+TRU.US,D,20221021,000000,54.8916,55.9399,53.9431,55.7203,1109593.6394608,0
+TRU.US,D,20221024,000000,56.3792,57.0681,55.7303,56.6089,2058456.9095337,0
+TRU.US,D,20221025,000000,54.7119,58.6955,53.6536,57.2977,2245142.0003804,0
+TRU.US,D,20221026,000000,57.2378,59.1048,56.7287,57.6771,2102351.4687593,0
+TRU.US,D,20221027,000000,57.6072,58.6755,57.118,57.5573,1254146.0031757,0
+TRU.US,D,20221028,000000,57.2079,59.5691,57.148,59.4942,1033859.8996797,0
+TRU.US,D,20221031,000000,59.2446,59.3794,58.7304,59.1747,2065018.4570302,0
+TRU.US,D,20221101,000000,60.0333,60.1931,56.4691,56.509,1645497.0886483,0
+TRU.US,D,20221102,000000,56.1296,56.8085,53.9431,54.0729,1606900.0450247,0
+TRU.US,D,20221103,000000,53.2143,53.2143,50.7782,50.8981,2024365.1079555,0
+TRU.US,D,20221104,000000,51.4272,52.3258,50.2391,52.156,2126724.6479351,0
+TRU.US,D,20221107,000000,52.7151,53.6836,52.0362,53.6536,1766387.4163293,0
+TRU.US,D,20221108,000000,54.3924,55.3808,53.6037,54.8517,1387285.0202682,0
+TRU.US,D,20221109,000000,54.3126,55.5905,53.9431,54.3126,2406320.0894647,0
+TRU.US,D,20221110,000000,57.6971,62.2298,57.6971,62.13,2043333.5992529,0
+TRU.US,D,20221111,000000,62.0052,65.3148,61.461,64.9155,2069131.0679325,0
+TRU.US,D,20221114,000000,64.3863,66.3831,64.1467,64.6659,2053017.1653033,0
+TRU.US,D,20221115,000000,66.2733,67.1619,65.1251,65.215,1695513.4885545,0
+TRU.US,D,20221116,000000,64.5,64.97,63.1649,63.85,808693,0
+TRU.US,D,20221117,000000,62.39,63.11,59.525,60.72,1188100,0
+TRU.US,D,20221118,000000,62.06,62.14,59.51,60.44,1098134,0
+TRU.US,D,20221121,000000,60.13,60.78,59.155,60.54,697884,0
+TRU.US,D,20221122,000000,60.73,60.955,59.55,60.08,683706,0
+TRU.US,D,20221123,000000,60.24,62.23,60.105,61.45,670304,0
+TRU.US,D,20221125,000000,61.38,61.96,60.71,61.73,241179,0
+TRU.US,D,20221128,000000,60.93,61.295,59.91,60.16,878344,0
+TRU.US,D,20221129,000000,59.98,61.025,59.82,60.46,873516,0
+TRU.US,D,20221130,000000,60.24,63.12,59.63,63.08,1824539,0
+TRU.US,D,20221201,000000,63.54,64.21,61.93,62.47,1853133,0
+TRU.US,D,20221202,000000,59.37,61.645,59.17,61.18,1562279,0
+TRU.US,D,20221205,000000,60.54,60.97,59.25,60.53,941041,0
+TRU.US,D,20221206,000000,60.6,60.6,57.98,58.66,1107444,0
+TRU.US,D,20221207,000000,58.47,58.891,57.72,58.76,1566889,0
+TRU.US,D,20221208,000000,58.5,59.92,58.14,59.52,1121823,0
+TRU.US,D,20221209,000000,59.09,59.53,58.74,58.93,1263766,0
+TRU.US,D,20221212,000000,59.08,61.005,58.85,60.74,1257112,0
+TRU.US,D,20221213,000000,63.51,65.99,61.47,62.72,3999205,0
+TRU.US,D,20221214,000000,62.41,64.56,61.71,62.38,1978646,0
+TRU.US,D,20221215,000000,61.09,61.63,58.43,58.67,1964465,0
+TRU.US,D,20221216,000000,58.03,59.02,57.075,57.28,3126498,0
+TRU.US,D,20221219,000000,57.02,57.31,56.05,56.39,959919,0
+TRU.US,D,20221220,000000,55.8,56.73,55.235,56.42,1512656,0
+TRU.US,D,20221221,000000,57.18,57.91,56.35,57.25,1172715,0
+TRU.US,D,20221222,000000,56.21,56.21,54.51,55.85,1179820,0
+TRU.US,D,20221223,000000,55.6,56.685,55.16,56.54,614522,0
+TRU.US,D,20221227,000000,56.14,56.39,55.14,55.57,750221,0
+TRU.US,D,20221228,000000,55.36,56.52,54.59,54.59,967732,0
+TRU.US,D,20221229,000000,55.29,57.79,55.135,57.58,799622,0
+TRU.US,D,20221230,000000,56.71,56.93,55.915,56.75,755465,0
+TRU.US,D,20230103,000000,57.68,59.47,57.415,59.01,1528375,0
+TRU.US,D,20230104,000000,60.65,62.41,59.79,61.84,1336171,0
+TRU.US,D,20230105,000000,61.02,61.65,59.03,59.33,876487,0
+TRU.US,D,20230106,000000,59.46,61.765,58.2602,61.22,1041581,0
+TRU.US,D,20230109,000000,61.74,64.26,61.61,62.82,1801578,0
+TRU.US,D,20230110,000000,62.73,64.23,62.73,64.1,1892298,0
+TRU.US,D,20230111,000000,65,66.5,64.55,66.39,2583092,0
+TRU.US,D,20230112,000000,66.82,68,65.75,66.91,2245359,0
+TRU.US,D,20230113,000000,67.29,68.8,67.22,68.65,1697909,0
+TRU.US,D,20230117,000000,68.96,69.7493,68.655,69.17,2938063,0
+TRU.US,D,20230118,000000,70,70.43,66.72,66.99,2407618,0
+TRU.US,D,20230119,000000,65.48,66.25,64.38,65.36,1473264,0
+TRU.US,D,20230120,000000,65.32,67.88,65.16,67.85,1140975,0
+TRU.US,D,20230123,000000,67.87,70.51,67.5,69.78,2012923,0
+TRU.US,D,20230124,000000,69.73,70.82,69.1,69.66,1279588,0
+TRU.US,D,20230125,000000,68.43,69.3,66.59,69.17,1294792,0
+TRU.US,D,20230126,000000,70.34,70.7,68.56,70.04,1118022,0
+TRU.US,D,20230127,000000,69.45,72.41,69.28,71.61,1214859,0
+TRU.US,D,20230130,000000,70.74,71.3,68.78,69.59,1102084,0
+TRU.US,D,20230131,000000,69.76,71.83,69.58,71.75,1477815,0
+TRU.US,D,20230201,000000,72.52,74.64,71.46,74.2,1581441,0
+TRU.US,D,20230202,000000,75.34,77.61,75.02,75.41,1767158,0
+TRU.US,D,20230203,000000,73.34,74.01,71.58,71.66,2175270,0
+TRU.US,D,20230206,000000,70.43,71.62,70.1225,70.78,934121,0
+TRU.US,D,20230207,000000,70.3,71.74,69.38,71.61,1242901,0
+TRU.US,D,20230208,000000,71.32,71.7,70.16,70.6,1148344,0
+TRU.US,D,20230209,000000,70.83,72.07,68.66,69.18,1581596,0
+TRU.US,D,20230210,000000,68.65,69.71,68.02,69.04,1359409,0
+TRU.US,D,20230213,000000,69.07,69.945,68.63,69.52,2170821,0
+TRU.US,D,20230214,000000,70.01,70.01,66.39,68.19,2844212,0
+TRU.US,D,20230215,000000,67.94,72.09,67.61,71.88,2287879,0
+TRU.US,D,20230216,000000,70.36,71.65,70.045,70.48,1971893,0
+TRU.US,D,20230217,000000,70.05,70.52,68.37,69.28,1761688,0
+TRU.US,D,20230221,000000,67.75,68.4,66.24,66.31,1660636,0
+TRU.US,D,20230222,000000,66.42,67.455,66.4,66.7,1206451,0
+TRU.US,D,20230223,000000,67.24,67.68,65.4,66.35,1577633,0
+TRU.US,D,20230224,000000,65.65,65.65,63.93,65.23,1359061,0
+TRU.US,D,20230227,000000,66.28,66.56,65.575,65.85,1742666,0
+TRU.US,D,20230228,000000,65.37,66.095,65.265,65.43,2737934,0
+TRU.US,D,20230301,000000,66.66,66.93,65.08,65.09,1177990,0
+TRU.US,D,20230302,000000,64.34,65.13,63.94,64.9,1777839,0
+TRU.US,D,20230303,000000,65.47,66.01,65.03,65.99,1247520,0
+TRU.US,D,20230306,000000,66.26,67.01,65.14,65.15,1443571,0
+TRU.US,D,20230307,000000,65.01,65.68,62.83,63.4,1013142,0
+TRU.US,D,20230308,000000,63.34,64.065,62.66,63.76,1103266,0
+TRU.US,D,20230309,000000,63.91,64.97,62.66,62.71,1052653,0
+TRU.US,D,20230310,000000,62.16,62.17,59.13,60.29,2112875,0
+TRU.US,D,20230313,000000,59.81,60.61,57.54,59.68,2738778,0
+TRU.US,D,20230314,000000,60.97,62.84,60.69,61.35,2486826,0
+TRU.US,D,20230315,000000,60.51,61.59,59.905,61.49,1337905,0
+TRU.US,D,20230316,000000,61.19,61.775,60.05,61.1,1524361,0
+TRU.US,D,20230317,000000,61.04,61.04,58.67,58.7,3365901,0
+TRU.US,D,20230320,000000,58.66,59.02,57.73,58.52,1811150,0
+TRU.US,D,20230321,000000,59.15,60.73,58.91,60.62,1587483,0
+TRU.US,D,20230322,000000,60.36,60.84,58.77,58.96,2210081,0
+TRU.US,D,20230323,000000,58.98,59.6,57.52,57.91,1611724,0
+TRU.US,D,20230324,000000,57.41,58.72,56.92,58.71,1454116,0
+TRU.US,D,20230327,000000,59.46,59.77,58.27,58.32,2158538,0
+TRU.US,D,20230328,000000,58.03,58.85,57.31,58.02,1666177,0
+TRU.US,D,20230329,000000,58.99,60.68,58.85,60.42,1267943,0
+TRU.US,D,20230330,000000,61.27,61.95,61.1,61.52,1120562,0
+TRU.US,D,20230331,000000,61.56,62.32,61,62.14,1854815,0
+TRU.US,D,20230403,000000,61.69,61.99,59.68,60.32,1217521,0
+TRU.US,D,20230404,000000,60.77,61.08,59.54,60.65,1360130,0
+TRU.US,D,20230405,000000,60.33,60.6554,59.78,60.33,1256452,0
+TRU.US,D,20230406,000000,60.4,61.87,60.115,61.44,1605526,0
+TRU.US,D,20230410,000000,61.05,62.43,60.55,62.42,1133443,0
+TRU.US,D,20230411,000000,62.71,63.44,62.35,63.43,1014121,0
+TRU.US,D,20230412,000000,64.46,64.66,62.51,62.67,1676247,0
+TRU.US,D,20230413,000000,63,64.16,62.58,64.1,1281980,0
+TRU.US,D,20230414,000000,63.95,65.03,63.255,63.56,3135912,0
+TRU.US,D,20230417,000000,63.5,64.01,62.5,63.43,1226046,0
+TRU.US,D,20230418,000000,63.83,64.06,62.75,63.24,1220600,0
+TRU.US,D,20230419,000000,62.79,63.36,62.32,63.31,1257057,0
+TRU.US,D,20230420,000000,62.83,64.92,62.81,64.45,1725219,0
+TRU.US,D,20230421,000000,64.79,65.295,64.11,64.8,1686817,0
+TRU.US,D,20230424,000000,65,65.23,63.51,63.84,2177657,0
+TRU.US,D,20230425,000000,66.37,66.37,63.06,63.07,2455932,0
+TRU.US,D,20230426,000000,64.03,65.71,63.35,64,1546831,0
+TRU.US,D,20230427,000000,64.86,67.37,64.34,67.34,1515294,0
+TRU.US,D,20230428,000000,67.56,69.09,67.56,68.81,1786190,0
+TRU.US,D,20230501,000000,68.8,69.05,67.64,68.31,1541840,0
+TRU.US,D,20230502,000000,67.97,67.97,65.37,66.52,1326891,0
+TRU.US,D,20230503,000000,67.1,67.78,65.42,65.47,1443378,0
+TRU.US,D,20230504,000000,64.39,65.12,63.53,63.55,1124298,0
+TRU.US,D,20230505,000000,64.07,64.95,64.04,64.69,962004,0
+TRU.US,D,20230508,000000,64.75,65.51,64.51,65.22,886471,0
+TRU.US,D,20230509,000000,64.69,65.22,64.32,64.93,1102014,0
+TRU.US,D,20230510,000000,66.16,66.4,65.03,65.99,1378711,0
+TRU.US,D,20230511,000000,65.74,66.695,64.755,66.62,1691508,0
+TRU.US,D,20230512,000000,66.92,67.75,66.23,66.9,1438538,0
+TRU.US,D,20230515,000000,66.77,68.77,66.695,68.77,1368696,0
+TRU.US,D,20230516,000000,67.52,68.63,67.52,68.46,2030661,0
+TRU.US,D,20230517,000000,68.98,69.885,68.11,69.51,1336059,0
+TRU.US,D,20230518,000000,69.59,71.4,69.48,70.83,2071622,0
+TRU.US,D,20230519,000000,71.17,71.37,69.69,70.65,1337025,0
+TRU.US,D,20230522,000000,70.51,72.89,69.845,72.31,3791378,0
+TRU.US,D,20230523,000000,71.94,72.98,71.78,72.1,2089838,0
+TRU.US,D,20230524,000000,71.48,72.11,70.58,71.66,1393678,0
+TRU.US,D,20230525,000000,71.94,72.1,70.35,70.94,1396990,0
+TRU.US,D,20230526,000000,71.3,72.45,70.8,72.4,1063844,0
+TRU.US,D,20230530,000000,73.1,73.7,72.18,72.76,1196496,0
+TRU.US,D,20230531,000000,72.06,72.75,70.7852,71.98,2336414,0
+TRU.US,D,20230601,000000,72.68,73.39,72.27,72.81,1896469,0
+TRU.US,D,20230602,000000,73.05,74.63,72.28,74.46,1706424,0
+TRU.US,D,20230605,000000,73.89,74,72.85,73.14,1834104,0
+TRU.US,D,20230606,000000,73.13,75.04,72.755,74.82,2511800,0
+TRU.US,D,20230607,000000,75.15,75.24,74.08,74.39,1364633,0
+TRU.US,D,20230608,000000,74.08,74.4,73.0155,73.65,1546418,0
+TRU.US,D,20230609,000000,73.56,74.07,73.03,73.3,1574268,0
+TRU.US,D,20230612,000000,73.92,74.68,73.34,74.49,2743242,0
+TRU.US,D,20230613,000000,74.68,75.525,74.46,75.44,2241931,0
+TRU.US,D,20230614,000000,75.57,76.245,75.2,75.51,2052233,0
+TRU.US,D,20230615,000000,74.39,76.57,74.19,76.08,1732874,0
+TRU.US,D,20230616,000000,76.52,76.92,75.22,75.47,2190130,0
+TRU.US,D,20230620,000000,74.84,75.59,74.23,74.81,1141307,0
+TRU.US,D,20230621,000000,73.975,74.28,72.87,73.99,1319883,0
+TRU.US,D,20230622,000000,73.66,74.48,73,74.22,3885806,0
+TRU.US,D,20230623,000000,73.46,74.63,73,74.22,3504557,0
+TRU.US,D,20230626,000000,74.2,75.447,74.02,74.88,939963,0
+TRU.US,D,20230627,000000,75.76,76.67,74.96,76.41,1222289,0
+TRU.US,D,20230628,000000,76.17,76.68,75.64,76.35,1200505,0
+TRU.US,D,20230629,000000,76.14,81.59,75.86,77.51,2050054,0
+TRU.US,D,20230630,000000,78.16,78.97,77.8601,78.33,1786785,0
+TRU.US,D,20230703,000000,78,78.065,76.87,77.58,601462,0
+TRU.US,D,20230705,000000,76.85,77.7,75.93,77.13,942453,0
+TRU.US,D,20230706,000000,76.22,76.48,75.16,75.97,960070,0
+TRU.US,D,20230707,000000,75.54,76.87,75.15,76.48,929805,0
+TRU.US,D,20230710,000000,76.4,77.91,76.12,77.59,913146,0
+TRU.US,D,20230711,000000,78.08,79.17,77.5,78.95,955732,0
+TRU.US,D,20230712,000000,80.57,80.82,79.165,79.61,1258675,0
+TRU.US,D,20230713,000000,79.97,80.37,79.32,79.49,786200,0
+TRU.US,D,20230714,000000,79.73,79.835,78.82,79.42,958474,0
+TRU.US,D,20230717,000000,79.42,80.18,79.2,79.94,826184,0
+TRU.US,D,20230718,000000,79.94,80.9,79,80.7,1312336,0
+TRU.US,D,20230719,000000,81.1,81.8,80.73,81,1452602,0
+TRU.US,D,20230720,000000,79.24,80.11,78.08,79.94,2325947,0
+TRU.US,D,20230721,000000,80.26,80.63,79.4,80.31,1372765,0
+TRU.US,D,20230724,000000,80.31,80.89,78.87,78.97,2358203,0
+TRU.US,D,20230725,000000,79.61,82.08,78.99,81.29,2976768,0
+TRU.US,D,20230726,000000,81.41,82.267,80.29,81.47,1974960,0
+TRU.US,D,20230727,000000,81.99,81.995,78.73,79.42,1258724,0
+TRU.US,D,20230728,000000,80.28,80.56,78.98,79.26,882427,0
+TRU.US,D,20230731,000000,79.46,79.925,79.17,79.69,589068,0
+TRU.US,D,20230801,000000,79.4,79.73,78.77,79.51,770066,0
+TRU.US,D,20230802,000000,78.72,79.58,78.25,79.5,1470281,0
+TRU.US,D,20230803,000000,78.61,78.67,77.51,78.51,1176236,0
+TRU.US,D,20230804,000000,78.66,79.26,77.79,78.16,945753,0
+TRU.US,D,20230807,000000,78.14,78.76,77.92,78.58,1056832,0
+TRU.US,D,20230808,000000,78.1,78.46,76.94,77.81,1016637,0
+TRU.US,D,20230809,000000,78.06,78.195,77.25,77.32,942099,0
+TRU.US,D,20230810,000000,77.67,79.6,77.53,78.61,1298929,0
+TRU.US,D,20230811,000000,78.47,78.97,77.62,78.51,1311693,0
+TRU.US,D,20230814,000000,78.4,79.55,78.11,79.39,683285,0
+TRU.US,D,20230815,000000,78.69,79.29,78.48,78.89,1133644,0
+TRU.US,D,20230816,000000,78.43,79.54,78.25,79.13,1219717,0
+TRU.US,D,20230817,000000,79.6,79.61,77.16,77.22,1236756,0
+TRU.US,D,20230818,000000,76.79,77.72,76.3,77.25,653450,0
+TRU.US,D,20230821,000000,77.44,77.58,76.2935,77.02,1060258,0
+TRU.US,D,20230822,000000,77.03,77.26,76.025,76.23,1546434,0
+TRU.US,D,20230823,000000,76.69,78.485,76.05,78.15,1165440,0
+TRU.US,D,20230824,000000,78.48,79.2798,78.09,78.09,793696,0
+TRU.US,D,20230825,000000,78.57,79.15,77.85,78.99,522010,0
+TRU.US,D,20230828,000000,79.36,80.455,78.98,79.69,706399,0
+TRU.US,D,20230829,000000,79.69,81.71,79.69,81.56,942736,0
+TRU.US,D,20230830,000000,81.58,82.67,81.58,82.12,932108,0
+TRU.US,D,20230831,000000,82.25,82.75,81.16,81.22,1109646,0
+TRU.US,D,20230901,000000,82.06,82.32,80.97,81.13,1217400,0
+TRU.US,D,20230905,000000,80.72,81.05,79.81,80.18,1426831,0
+TRU.US,D,20230906,000000,80.21,81.87,80.105,81.66,1292897,0
+TRU.US,D,20230907,000000,80.92,81.4899,80.08,80.66,629882,0
+TRU.US,D,20230908,000000,80.49,81.03,79.43,79.83,953921,0
+TRU.US,D,20230911,000000,80.07,80.44,79.62,79.9,637103,0
+TRU.US,D,20230912,000000,79.7,81.216,79.7,80.66,990940,0
+TRU.US,D,20230913,000000,80.43,80.54,79.62,80.22,678377,0
+TRU.US,D,20230914,000000,80.75,81.72,80.15,81.66,654520,0
+TRU.US,D,20230915,000000,81.18,81.6,78.92,79.27,1946314,0
+TRU.US,D,20230918,000000,78.95,79.31,78.165,78.18,633623,0
+TRU.US,D,20230919,000000,77.94,78.59,77.155,77.7,1021936,0
+TRU.US,D,20230920,000000,78.22,78.76,76.68,76.7,1411589,0
+TRU.US,D,20230921,000000,75.66,75.69,72.655,73.64,1991816,0
+TRU.US,D,20230922,000000,73.71,74.48,73.42,73.42,1029985,0
+TRU.US,D,20230925,000000,73.11,73.93,72.9,73.02,1459926,0
+TRU.US,D,20230926,000000,72.35,72.7,70.98,71.09,1499937,0
+TRU.US,D,20230927,000000,71.55,72.02,70.615,70.86,1670849,0
+TRU.US,D,20230928,000000,70.9,72.66,70.65,72.2,1251570,0
+TRU.US,D,20230929,000000,72.72,73.34,71.56,71.79,1284169,0
+TRU.US,D,20231002,000000,71.43,71.95,70.34,70.63,1384891,0
+TRU.US,D,20231003,000000,70.29,70.81,68.49,68.93,950881,0
+TRU.US,D,20231004,000000,69.37,70.29,68.75,70,1055265,0
+TRU.US,D,20231005,000000,70.01,70.54,69.285,70.31,1465903,0
+TRU.US,D,20231006,000000,69.67,70.85,69.21,70.24,1285533,0
+TRU.US,D,20231009,000000,70,70.77,69.7,70.63,1376121,0
+TRU.US,D,20231010,000000,70.7,72.595,70.45,72.01,1321346,0
+TRU.US,D,20231011,000000,72.24,72.6478,70.95,71.72,820952,0
+TRU.US,D,20231012,000000,71.9,71.9,68.09,68.8,1214975,0
+TRU.US,D,20231013,000000,68.74,69.09,66.21,66.62,1593157,0
+TRU.US,D,20231016,000000,67.12,68.19,66.38,67.4,1706560,0
+TRU.US,D,20231017,000000,66.8,68.0765,66.41,67.02,1575204,0
+TRU.US,D,20231018,000000,66.11,66.24,64.13,64.23,1336924,0
+TRU.US,D,20231019,000000,63.72,67.33,63.72,66.35,2166984,0
+TRU.US,D,20231020,000000,66.27,66.63,64.64,65.12,1304307,0
+TRU.US,D,20231023,000000,64.84,65.77,64.59,64.85,2097850,0
+TRU.US,D,20231024,000000,55.54,55.95,46.4701,49.74,17184292,0
+TRU.US,D,20231025,000000,48.02,48.61,45.945,46.23,6188968,0
+TRU.US,D,20231026,000000,46.48,46.99,44,44.16,4203106,0
+TRU.US,D,20231027,000000,44.65,45.13,43.23,43.6,3481999,0
+TRU.US,D,20231030,000000,44,44.3,42.09,43.3,2475482,0
+TRU.US,D,20231031,000000,43.565,44.465,43.39,43.88,3155714,0
+TRU.US,D,20231101,000000,45.07,45.16,43.485,44,2852415,0
+TRU.US,D,20231102,000000,44.8,48.04,44.72,48,3699937,0
+TRU.US,D,20231103,000000,48.65,50.69,48.59,50.31,3670999,0
+TRU.US,D,20231106,000000,50.05,50.8,49.36,50.6,4318283,0
+TRU.US,D,20231107,000000,50.51,51.84,50.51,51.54,2980839,0
+TRU.US,D,20231108,000000,51.68,52.17,50.885,51.6,2810641,0
+TRU.US,D,20231109,000000,51.95,53.17,51.4,53.1,4331014,0
+TRU.US,D,20231110,000000,52.93,53.2,51.57,52.71,2789793,0
+TRU.US,D,20231113,000000,52.29,52.4633,51.5,52.3,2372708,0
+TRU.US,D,20231114,000000,54.23,56.13,54.13,56.04,3905934,0
+TRU.US,D,20231115,000000,55.86,59.46,55.61,57.4,3609435,0
+TRU.US,D,20231116,000000,57.45,57.89,56.41,56.7,1970818,0
+TRU.US,D,20231117,000000,57.28,58.45,56.84,58.3,3160977,0
+TRU.US,D,20231120,000000,58.16,60.035,58.16,59.96,2618754,0
+TRU.US,D,20231121,000000,59.41,60.387,59.34,59.51,2619547,0
+TRU.US,D,20231122,000000,60.21,60.21,58.54,59.19,1184866,0
+TRU.US,D,20231124,000000,59,59.92,58.39,59.41,1011028,0
+TRU.US,D,20231127,000000,58.31,58.6075,57.59,57.91,2607265,0
+TRU.US,D,20231128,000000,57.795,58.96,56.85,58.69,2580739,0
+TRU.US,D,20231129,000000,59.43,59.93,58.79,58.79,1179631,0
+TRU.US,D,20231130,000000,58.84,58.96,57.7984,58.72,2717613,0
+TRU.US,D,20231201,000000,58.58,60.82,58.58,60.4,1791981,0
+TRU.US,D,20231204,000000,59.73,60.57,59.6236,60.4,1601013,0
+TRU.US,D,20231205,000000,59.81,60.19,58.59,60.16,2524182,0
+TRU.US,D,20231206,000000,60.8,62.4,60.55,61.53,2318810,0
+TRU.US,D,20231207,000000,61.63,62.78,61.4597,62.64,2770184,0
+TRU.US,D,20231208,000000,62.85,64.33,62.49,62.63,1958279,0
+TRU.US,D,20231211,000000,62.49,63.76,62.49,62.87,1041439,0
+TRU.US,D,20231212,000000,62.94,64.31,62.425,63.72,1472145,0
+TRU.US,D,20231213,000000,63.81,67.99,63.81,67.78,2216626,0
+TRU.US,D,20231214,000000,69.11,71.55,68.97,69.38,3545184,0
+TRU.US,D,20231215,000000,69.5,70.98,68.48,68.59,5602278,0
+TRU.US,D,20231218,000000,69.09,69.35,67.895,68.57,1826461,0
+TRU.US,D,20231219,000000,69.08,69.69,68.22,68.67,1567789,0
+TRU.US,D,20231220,000000,68,68.75,66.01,66.1,1851941,0
+TRU.US,D,20231221,000000,66.9,68.16,66.57,67.99,1911290,0
+TRU.US,D,20231222,000000,68.37,68.72,67.495,68.05,962774,0
+TRU.US,D,20231226,000000,68.3,69.28,67.88,68.99,745943,0
+TRU.US,D,20231227,000000,69,69.92,68.53,69.29,941525,0
+TRU.US,D,20231228,000000,68.72,69.42,68.44,69.23,671359,0
+TRU.US,D,20231229,000000,69.27,69.9779,68.45,68.71,780685,0
+TRU.US,D,20240102,000000,67.75,68.465,66.275,66.56,1309011,0
+TRU.US,D,20240103,000000,65.38,65.585,63.41,63.89,1877480,0
+TRU.US,D,20240104,000000,63.71,64.61,63.03,63.51,2065844,0
+TRU.US,D,20240105,000000,63.14,65.26,63.06,64.99,1971166,0
+TRU.US,D,20240108,000000,65.19,67.59,65.17,67.57,1183958,0
+TRU.US,D,20240109,000000,66.465,67.16,65.65,65.92,1088343,0
+TRU.US,D,20240110,000000,66.5,67.69,66.1,67.31,983750,0
+TRU.US,D,20240111,000000,67.19,67.72,66.365,67.7,2056583,0
+TRU.US,D,20240112,000000,68.37,68.63,67.25,68.5,1814645,0
+TRU.US,D,20240116,000000,67.56,70.09,67.15,69.81,2823783,0
+TRU.US,D,20240117,000000,69.11,69.33,67.38,68.74,2905622,0
+TRU.US,D,20240118,000000,69.49,69.51,66.46,67.76,1599977,0
+TRU.US,D,20240119,000000,67.76,69.28,67,68.95,1595693,0
+TRU.US,D,20240122,000000,69.97,70.34,69.24,70.06,1105032,0
+TRU.US,D,20240123,000000,70.72,70.89,69.74,70.4,904412,0
+TRU.US,D,20240124,000000,71.29,71.29,69.47,69.57,751633,0
+TRU.US,D,20240125,000000,70.26,70.58,68.19,69.45,1001613,0
+TRU.US,D,20240126,000000,69.64,69.875,67.66,67.69,1730990,0
+TRU.US,D,20240129,000000,67.9,70.68,67.82,70.13,1448378,0
+TRU.US,D,20240130,000000,69.64,70.1475,68.69,68.81,916010,0
+TRU.US,D,20240131,000000,68.75,70.97,68.495,69.19,2064610,0
+TRU.US,D,20240201,000000,69.76,70.73,68.43,70.48,1438885,0
+TRU.US,D,20240202,000000,69.68,69.72,67.79,69,1793045,0
+TRU.US,D,20240205,000000,68.71,68.8,67.2,67.89,1257206,0
+TRU.US,D,20240206,000000,67.68,68.065,67.04,67.95,1472727,0
+TRU.US,D,20240207,000000,68.36,69.87,67.24,68.63,2091499,0
+TRU.US,D,20240208,000000,68.33,69.81,67.85,69.21,1727758,0
+TRU.US,D,20240209,000000,69.25,69.5535,68.51,69.21,1495885,0
+TRU.US,D,20240212,000000,69.27,71.04,69.27,70.6,2346004,0
+TRU.US,D,20240213,000000,73.5,75.82,71.5,73.5,4142558,0
+TRU.US,D,20240214,000000,74.61,77.57,74.09,77.53,3792194,0
+TRU.US,D,20240215,000000,77.74,78.99,76.47,76.79,1724638,0
+TRU.US,D,20240216,000000,75.88,76.31,74.96,75.07,2742314,0
+TRU.US,D,20240220,000000,74.5,74.99,73.75,74.6,1477619,0
+TRU.US,D,20240221,000000,74.2,74.6,73.31,74.41,1166240,0
+TRU.US,D,20240222,000000,75.16,76.49,74.64,76.04,925376,0
+TRU.US,D,20240223,000000,76.05,77.57,75.995,77.44,1583659,0
+TRU.US,D,20240226,000000,77.49,77.74,76.09,76.46,1267514,0
+TRU.US,D,20240227,000000,76.51,77.34,75.88,77.19,1432239,0
+TRU.US,D,20240228,000000,76.72,77.08,75.89,76.02,1040206,0
+TRU.US,D,20240229,000000,76.3,78.25,75.82,77.63,2369275,0
+TRU.US,D,20240301,000000,77.08,79.18,76.34,78.71,1717045,0
+TRU.US,D,20240304,000000,78.27,79.1,77.43,78.98,1769509,0
+TRU.US,D,20240305,000000,78.59,78.895,75.76,75.88,1289264,0
+TRU.US,D,20240306,000000,76.45,79.11,76.24,79.1,1563569,0
+TRU.US,D,20240307,000000,79.89,79.93,78.28,79.2,1120467,0
+TRU.US,D,20240308,000000,79.66,80.99,79.48,80.13,1295216,0
+TRU.US,D,20240311,000000,79.69,80.04,78.6,79.78,1451977,0
+TRU.US,D,20240312,000000,79.73,81.16,79.46,80.9,1144391,0
+TRU.US,D,20240313,000000,80.2,81.205,79.01,79.05,1042881,0
+TRU.US,D,20240314,000000,78.65,79.455,76.89,77.77,1078611,0
+TRU.US,D,20240315,000000,77.19,78.8,76.77,76.95,2776715,0
+TRU.US,D,20240318,000000,77.27,79.21,76.87,77.84,1344561,0
+TRU.US,D,20240319,000000,77.62,78.62,77.31,77.93,1759513,0
+TRU.US,D,20240320,000000,78.03,79.97,77.65,79.79,1643896,0
+TRU.US,D,20240321,000000,80.41,81.65,80.08,80.68,1105205,0
+TRU.US,D,20240322,000000,80.63,80.66,79.445,80,976888,0
+TRU.US,D,20240325,000000,79.96,80.19,78.44,78.49,920727,0
+TRU.US,D,20240326,000000,78.97,79.5,78.54,78.64,1279788,0
+TRU.US,D,20240327,000000,79.22,79.475,77.81,78.6,1802050,0
+TRU.US,D,20240328,000000,78.82,80.62,78.53,79.8,1231920,0
+TRU.US,D,20240401,000000,81.3,81.3,78.91,79.1,740399,0
+TRU.US,D,20240402,000000,78.12,78.54,76.5,77.82,1538923,0
+TRU.US,D,20240403,000000,76.15,78.89,76.15,77.74,1583086,0
+TRU.US,D,20240404,000000,78.58,79.3,76.51,76.6,1324641,0
+TRU.US,D,20240405,000000,76.3,78.16,76.11,77.85,2038923,0
+TRU.US,D,20240408,000000,78.2,79.065,77.97,78.81,897826,0
+TRU.US,D,20240409,000000,79.18,79.73,78.655,79.71,1078131,0
+TRU.US,D,20240410,000000,76.74,77.815,74.69,76.36,1340110,0
+TRU.US,D,20240411,000000,77.03,77.03,74.77,75.91,1170587,0
+TRU.US,D,20240412,000000,74.97,75.25,73.35,73.57,1469818,0
+TRU.US,D,20240415,000000,74.05,74.49,71.11,71.88,1505806,0
+TRU.US,D,20240416,000000,71.5,71.77,69.65,69.77,3745745,0
+TRU.US,D,20240417,000000,70.38,70.38,68.84,69.63,3386944,0
+TRU.US,D,20240418,000000,67.88,69.58,66.07,67.01,2641569,0
+TRU.US,D,20240419,000000,67.12,67.36,66.15,66.72,2258432,0
+TRU.US,D,20240422,000000,67,67.93,66.56,67.59,1515526,0
+TRU.US,D,20240423,000000,67.7,69.69,67.41,69.49,1926680,0
+TRU.US,D,20240424,000000,69.71,70.02,67.83,68.68,1239901,0
+TRU.US,D,20240425,000000,76.36,76.395,72.32,74.29,6705100,0
+TRU.US,D,20240426,000000,74.72,75.44,73.96,74.49,1873347,0
+TRU.US,D,20240429,000000,74.7,76.03,74.45,75.91,1461836,0
+TRU.US,D,20240430,000000,75.42,76.62,72.93,73,1997713,0
+TRU.US,D,20240501,000000,73.15,75.93,72.67,74.61,1896099,0
+TRU.US,D,20240502,000000,75.23,75.23,73.36,74.69,1332952,0
+TRU.US,D,20240503,000000,76.18,77.65,75.83,77.07,1591869,0
+TRU.US,D,20240506,000000,77.58,79.89,77.25,79.74,1550204,0
+TRU.US,D,20240507,000000,79.92,80.135,78.45,78.59,892305,0
+TRU.US,D,20240508,000000,77.64,78.465,76.88,77.8,872144,0
+TRU.US,D,20240509,000000,77.83,78.36,77.76,78.11,960228,0
+TRU.US,D,20240510,000000,78.5,79.145,77.92,78,1245367,0
+TRU.US,D,20240513,000000,78.45,79.35,78.15,78.42,1156533,0
+TRU.US,D,20240514,000000,79.13,79.89,77.625,78.3,1312136,0
+TRU.US,D,20240515,000000,80,80.98,78.79,80.14,2441787,0
+TRU.US,D,20240516,000000,79.89,80.125,78.78,78.81,1328050,0
+TRU.US,D,20240517,000000,78.61,79.24,77.28,77.72,1769944,0
+TRU.US,D,20240520,000000,77.59,79.56,77.59,78.86,1574109,0
+TRU.US,D,20240521,000000,78.36,78.555,75.85,76.62,1772688,0
+TRU.US,D,20240522,000000,76.56,77.62,76.33,77.13,1537603,0
+TRU.US,D,20240523,000000,77.34,77.715,74.63,74.89,1674198,0
+TRU.US,D,20240524,000000,75.52,76.43,74.71,76.29,1658028,0
+TRU.US,D,20240528,000000,76.47,76.9,74.54,75.02,1158460,0
+TRU.US,D,20240529,000000,73.21,73.86,72.68,73.51,1041160,0
+TRU.US,D,20240530,000000,73.43,73.43,71.92,72.3,1111804,0
+TRU.US,D,20240531,000000,72.44,72.85,70.86,71.92,1979075,0
+TRU.US,D,20240603,000000,72,72.1,70.04,71.63,1131383,0
+TRU.US,D,20240604,000000,71.29,72.38,71.29,71.99,1278174,0
+TRU.US,D,20240605,000000,71.99,73.275,71.61,73.05,984923,0
+TRU.US,D,20240606,000000,73.1,73.93,72.46,73.26,1109151,0
+TRU.US,D,20240607,000000,72.52,73.07,71.245,71.31,883548,0
+TRU.US,D,20240610,000000,70.86,72.6,70.8,72.29,1295075,0
+TRU.US,D,20240611,000000,71.77,73.16,71.52,72.06,1509464,0
+TRU.US,D,20240612,000000,73.61,76.95,73.395,75.73,2233379,0
+TRU.US,D,20240613,000000,75.78,76.18,73.4,73.82,996276,0
+TRU.US,D,20240614,000000,73.1,73.29,71.35,71.79,1127589,0
+TRU.US,D,20240617,000000,71.05,71.99,69.585,71.32,1251302,0
+TRU.US,D,20240618,000000,71.12,71.895,70.33,71.31,1802722,0
+TRU.US,D,20240620,000000,73.32,74.29,72.54,73.41,1618029,0
+TRU.US,D,20240621,000000,73.53,74.005,72.27,73.77,2578239,0
+TRU.US,D,20240624,000000,73.74,75.71,73.4,75.55,1746299,0
+TRU.US,D,20240625,000000,75.57,76.08,73.84,74.9,1287725,0
+TRU.US,D,20240626,000000,74.25,74.575,73,73.69,963397,0
+TRU.US,D,20240627,000000,74,74.56,73.29,74.33,659824,0
+TRU.US,D,20240628,000000,74.56,75.63,73.585,74.16,1645154,0
+TRU.US,D,20240701,000000,74.27,74.86,71.98,72.72,698456,0
+TRU.US,D,20240702,000000,72.89,73.97,72.01,73.91,977558,0
+TRU.US,D,20240703,000000,73.91,75.88,73.5613,75.61,867337,0
+TRU.US,D,20240705,000000,75.7,76.395,75.01,76.25,1036133,0
+TRU.US,D,20240708,000000,76.55,76.94,75.82,76.62,1245961,0
+TRU.US,D,20240709,000000,76.16,76.58,75.17,76.33,1027345,0
+TRU.US,D,20240710,000000,76.72,77.3037,75.49,76.33,936025,0
+TRU.US,D,20240711,000000,78.59,79.15,77.6343,79.03,1330419,0
+TRU.US,D,20240712,000000,79.32,80.75,78.67,79.96,1036896,0
+TRU.US,D,20240715,000000,80.1,81.28,79.7,80.95,1868071,0
+TRU.US,D,20240716,000000,81.44,82.91,80.23,81.96,3072262,0
+TRU.US,D,20240717,000000,81.16,81.16,79.25,79.27,1886095,0
+TRU.US,D,20240718,000000,79.07,81.265,77.39,77.66,1677897,0
+TRU.US,D,20240719,000000,77.52,78.24,76.61,77.55,1473253,0
+TRU.US,D,20240722,000000,78.02,80.03,77.59,79.86,1327375,0
+TRU.US,D,20240723,000000,79.45,80.34,79.28,79.79,1465346,0
+TRU.US,D,20240724,000000,79.53,80.15,77.51,77.63,2339592,0
+TRU.US,D,20240725,000000,79.22,85.18,78.83,83.81,3834523,0
+TRU.US,D,20240726,000000,85,87.36,84.605,86.46,2781152,0
+TRU.US,D,20240729,000000,86.63,87.97,85.3124,87.48,1591638,0
+TRU.US,D,20240730,000000,88.19,89.99,87.69,89.89,1968378,0
+TRU.US,D,20240731,000000,90,91.71,89.015,90.26,1958778,0
+TRU.US,D,20240801,000000,90.14,91.45,85.89,87.65,1752232,0
+TRU.US,D,20240802,000000,85.63,86.53,82.26,85.38,2735944,0
+TRU.US,D,20240805,000000,77.62,86.18,77.62,84.36,1892576,0
+TRU.US,D,20240806,000000,85.11,85.81,83.78,83.82,1987263,0
+TRU.US,D,20240807,000000,85.02,86.37,82.97,83.19,1461289,0
+TRU.US,D,20240808,000000,83.73,86.55,83.73,86.16,1009744,0
+TRU.US,D,20240809,000000,86.16,86.63,83.99,84.5,1473647,0
+TRU.US,D,20240812,000000,84.4,85.78,84.07,84.6,1390417,0
+TRU.US,D,20240813,000000,86.11,89.16,85.58,88.78,1961953,0
+TRU.US,D,20240814,000000,88.95,91.71,88.57,91.37,2751193,0
+TRU.US,D,20240815,000000,92.02,94.67,91.42,93.37,1870325,0
+TRU.US,D,20240816,000000,92.36,93.8,92.01,93.31,1473068,0
+TRU.US,D,20240819,000000,93.33,94.08,92.87,93.61,2099306,0
+TRU.US,D,20240820,000000,93.93,94.49,93.05,93.3,1955429,0
+TRU.US,D,20240821,000000,93.37,94.22,92.31,94.04,2439506,0
+TRU.US,D,20240822,000000,94.03,95.625,93.18,95.5,1480713,0
+TRU.US,D,20240823,000000,95.88,97.64,94.89,97.28,1823689,0
+TRU.US,D,20240826,000000,97.77,99,96.96,97.4,1258652,0
+TRU.US,D,20240827,000000,97.13,97.7,95.97,96.47,1815955,0
+TRU.US,D,20240828,000000,94.94,96.31,94.59,95.26,2163854,0
+TRU.US,D,20240829,000000,95.58,97.28,95.15,96.02,2084074,0
+TRU.US,D,20240830,000000,96.63,96.98,95.45,96.81,1562355,0
+TRU.US,D,20240903,000000,95.65,97.32,93.79,94.56,1463445,0
+TRU.US,D,20240904,000000,94.28,95.49,94.035,95.23,1235603,0
+TRU.US,D,20240905,000000,95.34,96.2,94.34,95.5,1493602,0
+TRU.US,D,20240906,000000,95.83,96.2025,93.825,94.18,936901,0
+TRU.US,D,20240909,000000,94.99,97.235,94.945,96.51,1182350,0
+TRU.US,D,20240910,000000,96.99,96.99,94.58,96.24,922001,0
+TRU.US,D,20240911,000000,95.67,96.719,93.565,96.44,899445,0
+TRU.US,D,20240912,000000,96.66,98.305,95.28,98.15,1036948,0
+TRU.US,D,20240913,000000,98.78,100.97,98.78,100.39,1165131,0
+TRU.US,D,20240916,000000,100.03,101.43,99.75,101.18,977464,0
+TRU.US,D,20240917,000000,101.5,102.005,99.95,99.97,985775,0
+TRU.US,D,20240918,000000,100.35,102.38,98.86,101.14,1272509,0
+TRU.US,D,20240919,000000,104.03,106.49,103,105.53,2526571,0
+TRU.US,D,20240920,000000,105.38,105.38,104.16,105.14,3111258,0
+TRU.US,D,20240923,000000,105.72,106.67,103.61,105.09,951740,0
+TRU.US,D,20240924,000000,105.2,106.16,104.17,105.99,1007974,0
+TRU.US,D,20240925,000000,106.29,106.33,103.57,103.7,1020904,0
+TRU.US,D,20240926,000000,103.78,105.81,103.33,104.72,1292792,0
+TRU.US,D,20240927,000000,105.25,105.25,103.44,103.92,899746,0
+TRU.US,D,20240930,000000,104.195,104.83,103.39,104.7,716567,0
+TRU.US,D,20241001,000000,104.59,104.88,102.39,103.43,1391265,0
+TRU.US,D,20241002,000000,103.53,106.02,103.0943,105.9,973954,0
+TRU.US,D,20241003,000000,105.44,106.68,104.87,106.58,1112432,0
+TRU.US,D,20241004,000000,107,107.455,102.67,104.7,1261121,0
+TRU.US,D,20241007,000000,105.53,105.82,103.89,105.51,856792,0
+TRU.US,D,20241008,000000,105.95,107.41,105.95,106.15,718724,0
+TRU.US,D,20241009,000000,105.74,107.025,104.92,106.57,709452,0
+TRU.US,D,20241010,000000,108.56,108.56,104.15,105.04,1249799,0
+TRU.US,D,20241011,000000,105.44,106.35,104.81,105.7,1196208,0
+TRU.US,D,20241014,000000,105.76,107.06,105.1258,106.9,1414655,0
+TRU.US,D,20241015,000000,107.16,108.34,106.67,107.65,1301244,0
+TRU.US,D,20241016,000000,107.58,107.99,106.56,106.56,1135215,0
+TRU.US,D,20241017,000000,105.79,107.96,105.25,107,1895044,0
+TRU.US,D,20241018,000000,106.89,107.89,106,107.86,1486093,0
+TRU.US,D,20241021,000000,107.92,108.335,106.7,107.48,977281,0
+TRU.US,D,20241022,000000,106.36,107.2,105.48,105.78,2091344,0
+TRU.US,D,20241023,000000,109.95,113.17,107.32,108.67,3273101,0
+TRU.US,D,20241024,000000,109.14,109.99,106.6,106.64,2081162,0
+TRU.US,D,20241025,000000,106.79,107.61,102.94,103.59,2337639,0
+TRU.US,D,20241028,000000,104.88,104.95,103.59,103.68,1359418,0
+TRU.US,D,20241029,000000,102.93,102.98,101.77,102.17,1510729,0
+TRU.US,D,20241030,000000,101.66,103.5555,100.98,103.06,1109397,0
+TRU.US,D,20241031,000000,102.81,103.31,101.11,101.3,1846734,0
+TRU.US,D,20241101,000000,102.08,102.38,99.85,99.88,1524354,0
+TRU.US,D,20241104,000000,100.03,101.275,99.49,99.57,1568046,0
+TRU.US,D,20241105,000000,99.46,101.0799,99.38,100.97,1487237,0
+TRU.US,D,20241106,000000,103.15,104.78,97.12,104.73,2687169,0
+TRU.US,D,20241107,000000,104.92,106.62,104,106.37,1608592,0
+TRU.US,D,20241108,000000,105.66,107.35,105.66,106.62,1348623,0
+TRU.US,D,20241111,000000,108,108.12,105.1,106.77,1600715,0
+TRU.US,D,20241112,000000,105.8,105.94,102.17,102.9,1973036,0
+TRU.US,D,20241113,000000,103.705,105.05,102.96,103,1225754,0
+TRU.US,D,20241114,000000,102.305,103.28,99.01,99.4,2121655,0
+TRU.US,D,20241115,000000,99.3,99.64,95.53,95.66,3056042,0
+TRU.US,D,20241118,000000,96.205,97.255,94.93,96.93,2449332,0
+TRU.US,D,20241119,000000,96.21,97.4,95.565,97.04,1363683,0
+TRU.US,D,20241120,000000,96.925,97.2193,95.11,96.74,1857580,0
+TRU.US,D,20241121,000000,96.76,99.375,96.04,98.7,1534515,0
+TRU.US,D,20241122,000000,99.28,99.93,98.08,99.13,1339541,0
+TRU.US,D,20241125,000000,100,103.49,99.81,102.38,3043065,0
+TRU.US,D,20241126,000000,101.49,101.675,99.22,100.73,1440722,0
+TRU.US,D,20241127,000000,100.12,101.93,99.57,101,820115,0
+TRU.US,D,20241129,000000,101.385,101.8,100.64,101.5,652470,0
+TRU.US,D,20241202,000000,101.255,101.63,98.97,99.05,1261855,0
+TRU.US,D,20241203,000000,99.93,100.2,98.38,100.03,1105030,0
+TRU.US,D,20241204,000000,100.355,101.01,99.64,100.72,1102762,0
+TRU.US,D,20241205,000000,99.65,99.65,97.9,98.42,1222327,0
+TRU.US,D,20241206,000000,98.43,100.3347,98.43,99.67,1520661,0
+TRU.US,D,20241209,000000,99.72,100.2,97.7,98.19,1167530,0
+TRU.US,D,20241210,000000,97.72,98.99,96.83,97,1126638,0
+TRU.US,D,20241211,000000,98.33,100.55,97.37,100.42,1344501,0
+TRU.US,D,20241212,000000,101.02,101.42,99.44,99.51,1121540,0
+TRU.US,D,20241213,000000,99.7,100.3,97.34,98.43,927992,0
+TRU.US,D,20241216,000000,99.07,100.41,97.84,100.36,1343647,0
+TRU.US,D,20241217,000000,99.505,101.03,98.22,98.25,2981268,0
+TRU.US,D,20241218,000000,98.29,98.29,92.58,92.79,1353812,0
+TRU.US,D,20241219,000000,93.5,95,91.67,92.95,1511843,0
+TRU.US,D,20241220,000000,92.92,95.58,92.62,95.11,2817388,0
+TRU.US,D,20241223,000000,93.88,95,92.82,94.34,904879,0
+TRU.US,D,20241224,000000,94.45,95.59,93.6,95.53,421431,0
+TRU.US,D,20241226,000000,96.03,96.03,93.635,94.9,1101397,0
+TRU.US,D,20241227,000000,94.27,94.58,92.84,93.69,537930,0
+TRU.US,D,20241230,000000,92.62,93.7,91.36,92.75,930732,0
+TRU.US,D,20241231,000000,93.02,94.13,92.21,92.71,538911,0
+TRU.US,D,20250102,000000,93.59,94.08,91.17,91.85,950988,0
+TRU.US,D,20250103,000000,92.11,92.7025,91.2707,92.27,982718,0
+TRU.US,D,20250106,000000,92.675,94,92.16,92.36,1860879,0
+TRU.US,D,20250107,000000,93,93.32,89.63,90.2,1572434,0
+TRU.US,D,20250108,000000,89.34,90.82,89.34,90.15,1428323,0
+TRU.US,D,20250110,000000,88.83,88.83,86.03,86.74,1741203,0
+TRU.US,D,20250113,000000,86.5,88.4,86.15,88.29,1384053,0
+TRU.US,D,20250114,000000,88.505,90.73,88.505,89.86,1187308,0
+TRU.US,D,20250115,000000,92.05,95.21,92.05,95.08,2522327,0
+TRU.US,D,20250116,000000,93.76,96.45,93.76,94.78,1609737,0
+TRU.US,D,20250117,000000,96.48,97,94.68,95.32,1239244,0
+TRU.US,D,20250121,000000,96.175,97.11,95.23,96.36,1663494,0
+TRU.US,D,20250122,000000,96.51,96.72,95.66,96.03,1004853,0
+TRU.US,D,20250123,000000,95.08,97.01,95.08,95.99,1015896,0
+TRU.US,D,20250124,000000,96.31,96.43,94.74,95.37,1126554,0
+TRU.US,D,20250127,000000,94.87,98.33,94.04,97.89,1369051,0
+TRU.US,D,20250128,000000,97.415,99.22,96.47,98.21,1353012,0
+TRU.US,D,20250129,000000,98.28,98.37,96.01,96.79,1192974,0
+TRU.US,D,20250130,000000,97.855,100.375,97.71,99.63,1563146,0
+TRU.US,D,20250131,000000,99.235,100.56,98.55,99.25,1693761,0
+TRU.US,D,20250203,000000,96.47,97.97,95.01,96.22,1690119,0
+TRU.US,D,20250204,000000,96.06,98.61,95.62,97.68,1497112,0
+TRU.US,D,20250205,000000,97.555,97.7,95.82,96.49,1311324,0
+TRU.US,D,20250206,000000,95.25,96.41,93.19,95.9,1811063,0
+TRU.US,D,20250207,000000,96.18,96.6,94.57,95.12,957066,0
+TRU.US,D,20250210,000000,95.745,95.93,94.41,94.63,1303938,0
+TRU.US,D,20250211,000000,93.67,95.18,93.09,93.97,1270431,0
+TRU.US,D,20250212,000000,92.205,94.42,90.83,93.47,3280745,0
+TRU.US,D,20250213,000000,94.84,100.57,93.9,100.25,3645033,0
+TRU.US,D,20250214,000000,100.36,101.19,98.93,99.74,2429993,0
+TRU.US,D,20250218,000000,99.7,100.175,96.98,97.08,1767479,0
+TRU.US,D,20250219,000000,96.23,96.495,94.88,96.37,1320600,0
+TRU.US,D,20250220,000000,95.45,96.58,94.4,94.46,856454,0
+TRU.US,D,20250221,000000,94.685,95.16,91.18,91.69,1152194,0
+TRU.US,D,20250224,000000,91.995,94.445,91.2,93.2,1516430,0
+TRU.US,D,20250225,000000,92.94,95.67,91.435,95.47,2550415,0
+TRU.US,D,20250226,000000,94.85,97.15,94.85,94.95,1405586,0
+TRU.US,D,20250227,000000,94.02,95.195,91.55,91.68,1286439,0
+TRU.US,D,20250228,000000,91.3,92.63,90.39,92.43,2350234,0
+TRU.US,D,20250303,000000,91.43,93.26,89.35,89.83,1509684,0
+TRU.US,D,20250304,000000,88.21,90.03,85.75,88.09,1980484,0
+TRU.US,D,20250305,000000,87.82,90.31,87.5,90.07,2509819,0
+TRU.US,D,20250306,000000,87.69,88.72,86.38,87.31,2121126,0
+TRU.US,D,20250307,000000,86.685,88.04,85.19,86.47,2367614,0
+TRU.US,D,20250310,000000,84.84,84.895,80.105,80.86,4045235,0
+TRU.US,D,20250311,000000,81.23,82.915,80.35,82.3,2507686,0
+TRU.US,D,20250312,000000,83.235,84.095,81.04,83.32,2687524,0
+TRU.US,D,20250313,000000,83.34,83.34,79.75,80.45,1780804,0
+TRU.US,D,20250314,000000,81.53,82.89,80.64,82.38,1830261,0
+TRU.US,D,20250317,000000,81.73,86.17,81.73,85.74,2249097,0
+TRU.US,D,20250318,000000,85.11,85.11,83.03,83.28,1433975,0
+TRU.US,D,20250319,000000,83.755,85.98,83.35,85.13,1407363,0
+TRU.US,D,20250320,000000,84.1,86.02,84.1,85.26,1644228,0
+TRU.US,D,20250321,000000,83.88,85.54,82.77,85.34,2941904,0
+TRU.US,D,20250324,000000,86.02,88.27,86.02,87.79,1530030,0
+TRU.US,D,20250325,000000,87.3,88.81,87.16,87.66,1387003,0
+TRU.US,D,20250326,000000,87.96,88.59,85.44,85.7,1421108,0
+TRU.US,D,20250327,000000,85.155,85.86,83.985,84.68,1399035,0
+TRU.US,D,20250328,000000,83.86,84.94,82.09,82.25,2209351,0
+TRU.US,D,20250331,000000,80.7921,83.755,80.19,82.99,2347913,0
+TRU.US,D,20250401,000000,83.175,84.21,81.63,83.86,2014514,0
+TRU.US,D,20250402,000000,82.38,86.18,82.05,85.73,1799632,0
+TRU.US,D,20250403,000000,81.16,81.21,75.2,75.38,3949323,0
+TRU.US,D,20250404,000000,72.35,72.86,68.01,71.1,5306266,0
+TRU.US,D,20250407,000000,68.62,73.5,66.38,70.64,3500802,0
+TRU.US,D,20250408,000000,73.17,75.12,68.1,69.26,3242823,0
+TRU.US,D,20250409,000000,68.06,81.36,67.61,80.98,5740203,0
+TRU.US,D,20250410,000000,76.76,76.76,70.85,72.69,3483030,0
+TRU.US,D,20250411,000000,71.76,72.7,69.105,72.44,3983889,0
+TRU.US,D,20250414,000000,74.445,75.22,72.91,74.78,2561502,0
+TRU.US,D,20250415,000000,75.3,76.38,74.58,75.26,1922779,0
+TRU.US,D,20250416,000000,74.625,75.59,72.41,73.75,1447440,0
+TRU.US,D,20250417,000000,73.93,73.98,72.39,72.89,1111027,0
+TRU.US,D,20250421,000000,71.82,72.48,70.08,70.71,1757346,0
+TRU.US,D,20250422,000000,72.13,76.33,72.03,75.56,2885363,0
+TRU.US,D,20250423,000000,78.155,80.39,76.75,77.26,2350428,0
+TRU.US,D,20250424,000000,77.09,83.18,73.71,82.47,3424421,0
+TRU.US,D,20250425,000000,81.56,83.34,80.94,82.09,2125657,0
+TRU.US,D,20250428,000000,82.155,82.8,79.9,81.61,1589780,0
+TRU.US,D,20250429,000000,82.02,83.086,81.33,82.43,1295358,0
+TRU.US,D,20250430,000000,81.14,83.08,80.13,82.96,1716832,0
+TRU.US,D,20250501,000000,83.395,84.63,82.22,83.51,1659868,0
+TRU.US,D,20250502,000000,84.73,86.38,84.72,85,1593273,0
+TRU.US,D,20250505,000000,84.48,85.71,83.82,84.61,1289645,0
+TRU.US,D,20250506,000000,84.24,85.005,82.56,84.26,1027129,0
+TRU.US,D,20250507,000000,84.4775,85.98,83.63,85.24,1988019,0
+TRU.US,D,20250508,000000,86.81,87.65,85.65,86.43,1090636,0
+TRU.US,D,20250509,000000,86.115,87.155,85.93,86.11,1736743,0
+TRU.US,D,20250512,000000,90.74,92.0016,90.123,91.71,1669747,0
+TRU.US,D,20250513,000000,92.425,92.86,91.41,91.47,1509390,0
+TRU.US,D,20250514,000000,91.5,91.685,90.27,90.63,1145306,0
+TRU.US,D,20250515,000000,90.3,91.27,89.52,91.21,1073643,0
+TRU.US,D,20250516,000000,91.11,92.04,90.2,91.89,1209918,0
+TRU.US,D,20250519,000000,90.37,92.585,89.79,91.87,1348114,0
+TRU.US,D,20250520,000000,92.02,92.33,88.72,90.39,2454525,0
+TRU.US,D,20250521,000000,89.26,89.26,82.16,82.43,5579497,0
+TRU.US,D,20250522,000000,82,84.89,82,84.48,3026896,0
+TRU.US,D,20250523,000000,83.02,84.25,82.93,83.16,1951666,0
+TRU.US,D,20250527,000000,84.74,85.305,81.82,82.67,3035840,0
+TRU.US,D,20250528,000000,82.595,86.17,82.01,85.96,2905418,0
+TRU.US,D,20250529,000000,86.89,86.89,84.365,85.28,1781031,0
+TRU.US,D,20250530,000000,84.41,85.74,83.46,85.63,2482671,0
+TRU.US,D,20250602,000000,85.19,85.58,83.22,84.64,1126908,0
+TRU.US,D,20250603,000000,84.42,85.58,83.74,85.2,1133358,0
+TRU.US,D,20250604,000000,86.57,87.28,85.22,87.19,1811844,0
+TRU.US,D,20250605,000000,87.78,88.63,85.1096,86.05,2110995,0
+TRU.US,D,20250606,000000,87.325,87.51,85.62,86.15,2365176,0
+TRU.US,D,20250609,000000,87.26,87.74,86.04,87.36,2074710,0
+TRU.US,D,20250610,000000,87.635,89.28,87,88.9,2539078,0
+TRU.US,D,20250611,000000,89.4,89.82,86.635,87.15,1903170,0
+TRU.US,D,20250612,000000,87.43,87.49,86.0229,86.41,1076099,0
+TRU.US,D,20250613,000000,83.76,85.21,83.185,83.98,2026746,0
+TRU.US,D,20250616,000000,85.285,86.31,82.8995,85.89,2409215,0
+TRU.US,D,20250617,000000,85.73,85.76,84.025,84.89,2611119,0
+TRU.US,D,20250618,000000,84.82,86.18,84.36,84.83,2071759,0
+TRU.US,D,20250620,000000,85.245,85.97,84.05,85.13,2298061,0
+TRU.US,D,20250623,000000,84.6,87.07,83.96,86.89,1777900,0
+TRU.US,D,20250624,000000,87.99,90.23,87.14,89.81,1992011,0
+TRU.US,D,20250625,000000,90.26,90.715,88.21,88.51,1290163,0
+TRU.US,D,20250626,000000,89.52,89.52,87.85,88.86,4910829,0
+TRU.US,D,20250627,000000,88.81,89.895,84.11,87.26,5271800,0
+TRU.US,D,20250630,000000,88.045,88.29,87.36,88,2230202,0
+TRU.US,D,20250701,000000,86.895,90.09,86.52,89.9,2207396,0
+TRU.US,D,20250702,000000,89.52,90.96,88.56,90.16,1816738,0
+TRU.US,D,20250703,000000,90.281,92.11,90.17,91.61,1028754,0
+TRU.US,D,20250707,000000,91.19,92.63,90.195,91.5,1487719,0
+TRU.US,D,20250708,000000,92.03,96.31,90.93,92.74,4232578,0
+TRU.US,D,20250709,000000,92.74,94.36,92.17,93.52,1728285,0
+TRU.US,D,20250710,000000,93.99,95.805,93.53,94.98,2085609,0
+TRU.US,D,20250711,000000,93.835,94.38,91.01,91.06,2542332,0
+TRU.US,D,20250714,000000,91.525,92.41,91.15,92.11,1855370,0
+TRU.US,D,20250715,000000,93.435,93.76,90.36,90.5,2878016,0
+TRU.US,D,20250716,000000,90.995,91.36,87.915,91.33,2839338,0
+TRU.US,D,20250717,000000,91.17,93.695,91.17,92.96,2021198,0
+TRU.US,D,20250718,000000,93.43,93.86,92.13,93.61,1504739,0
+TRU.US,D,20250721,000000,94.47,94.73,92.22,92.25,2976308,0
+TRU.US,D,20250722,000000,91.035,92.5,90.36,92.18,3323975,0
+TRU.US,D,20250723,000000,93.04,94.91,91.715,94.57,2727126,0
+TRU.US,D,20250724,000000,98.81,98.865,96.3071,98.43,3657838,0
+TRU.US,D,20250725,000000,97.745,99.35,96.55,99.22,2468817,0
+TRU.US,D,20250728,000000,98.885,99.22,97.94,98.32,1851958,0
+TRU.US,D,20250729,000000,98.3,99.05,97.295,98.9,1733665,0
+TRU.US,D,20250730,000000,98.26,99.39,95.56,96.55,1513356,0
+TRU.US,D,20250731,000000,96.965,97.42,94.83,95.19,2276808,0
+TRU.US,D,20250801,000000,93.16,93.82,91.06,92.05,1760132,0
+TRU.US,D,20250804,000000,92.61,94.12,92.41,93.58,1473067,0
+TRU.US,D,20250805,000000,93.42,93.44,89.46,91.06,1541156,0
+TRU.US,D,20250806,000000,90.925,91.69,89.19,90.9,1515029,0
+TRU.US,D,20250807,000000,92.14,92.42,90.25,90.61,1039500,0
+TRU.US,D,20250808,000000,91.015,92.46,90.09,90.23,1688755,0
+TRU.US,D,20250811,000000,90.265,90.615,83.65,86,3883976,0
+TRU.US,D,20250812,000000,87.13,88.03,85.47,87.89,2020783,0
+TRU.US,D,20250813,000000,88.71,92.86,87.97,92.77,2210195,0
+TRU.US,D,20250814,000000,91.53,91.53,89.62,90.06,1362021,0
+TRU.US,D,20250815,000000,90.48,90.7,88.77,88.89,1268288,0
+TRU.US,D,20250818,000000,88.73,89.95,88.29,88.29,2507882,0
+TRU.US,D,20250819,000000,87.785,90.3,87.685,88.24,1879860,0
+TRU.US,D,20250820,000000,87.7048,88.385,87.32,87.76,1606558,0
+TRU.US,D,20250821,000000,86.15,87.65,86.15,86.64,1082281,0
+TRU.US,D,20250822,000000,86.6,92.37,86.6,91.06,1711915,0
+TRU.US,D,20250825,000000,90.2,90.75,89.38,89.46,799572,0
+TRU.US,D,20250826,000000,89.28,89.97,88.55,89.07,1780463,0
+TRU.US,D,20250827,000000,87.585,89.77,87.585,89.07,1037250,0
+TRU.US,D,20250828,000000,89.33,89.525,88.55,88.67,1122361,0
+TRU.US,D,20250829,000000,88.65,89.0125,87.08,88.4,1532358,0
+TRU.US,D,20250902,000000,86.595,86.595,84.49,86.46,1880068,0
+TRU.US,D,20250903,000000,88.13,88.39,85.96,86.03,1815341,0
+TRU.US,D,20250904,000000,86.57,89.05,85.77,89.02,1446938,0
+TRU.US,D,20250905,000000,90,92.77,89,90.02,2366883,0
+TRU.US,D,20250908,000000,93.62,94.31,89.38,93.38,6457495,0
+TRU.US,D,20250909,000000,93,94.01,91.49,93.71,3089235,0
+TRU.US,D,20250910,000000,94.265,94.265,89.2301,89.68,4096895,0
+TRU.US,D,20250911,000000,90.315,93.415,89.85,92.95,3145453,0
+TRU.US,D,20250912,000000,92.26,93.16,91.72,91.72,2489896,0
+TRU.US,D,20250915,000000,91.54,91.55,88.34,89.25,3723643,0
+TRU.US,D,20250916,000000,89.405,91.11,88.81,89.98,2590326,0
+TRU.US,D,20250917,000000,90.4,95.505,90.09,91.7,6023769,0
+TRU.US,D,20250918,000000,92.27,93.44,91.77,92.46,4623508,0
+TRU.US,D,20250919,000000,92.575,94.23,89.9,89.9,26552650,0
+TRU.US,D,20250922,000000,89.25,89.25,86.505,87.74,3140932,0
+TRU.US,D,20250923,000000,87.965,89.07,87.28,88.23,3399728,0
+TRU.US,D,20250924,000000,87.745,88,85.42,87.09,2032426,0
+TRU.US,D,20250925,000000,86.53,86.56,83.42,84.31,3339948,0
+TRU.US,D,20250926,000000,84.6,85.86,84.27,85.19,2274828,0
+TRU.US,D,20250929,000000,85.82,85.93,84.48,85.23,2699125,0
+TRU.US,D,20250930,000000,85.69,86.31,82.225,83.78,5009677,0
+TRU.US,D,20251001,000000,82.42,84.72,81.405,82.26,6532164,0
+TRU.US,D,20251002,000000,74.69,76.69,70.2,73.51,16308491,0
+TRU.US,D,20251003,000000,74.065,77.79,73.88,77.34,5827976,0
+TRU.US,D,20251006,000000,77.01,77.4,74.67,76.63,3801064,0
+TRU.US,D,20251007,000000,76.64,77.13,75.51,76.35,3607500,0
+TRU.US,D,20251008,000000,77.605,79.59,77.5,79.25,3466695,0
+TRU.US,D,20251009,000000,79.14,79.69,77.87,79,2555162,0
+TRU.US,D,20251010,000000,79.65,80.12,77.09,77.7,3158967,0
+TRU.US,D,20251013,000000,78.525,78.745,77.12,77.83,3033142,0
+TRU.US,D,20251014,000000,76.635,79.22,75.99,78.92,2939518,0
+TRU.US,D,20251015,000000,79.28,80,78.125,79.45,2492429,0
+TRU.US,D,20251016,000000,79.415,79.47,77.295,78.3,3762478,0
+TRU.US,D,20251017,000000,78.84,78.84,77.15,78.39,2765938,0
+TRU.US,D,20251020,000000,78.86,80.765,78.33,80.12,1744241,0
+TRU.US,D,20251021,000000,80.755,81.56,78.7,80.94,3387090,0
+TRU.US,D,20251022,000000,80.555,82.04,80.21,80.67,5557032,0
+TRU.US,D,20251023,000000,84.645,84.67,81.21,83.48,4781348,0
+TRU.US,D,20251024,000000,85.01,86.71,84.8367,85.6,2856411,0
+TRU.US,D,20251027,000000,86.44,86.63,83.92,85.35,2445441,0
+TRU.US,D,20251028,000000,84.65,85.24,82.79,82.92,1531494,0
+TRU.US,D,20251029,000000,82.5,82.54,79.69,80.41,5019309,0
+TRU.US,D,20251030,000000,80.16,81.59,79.52,79.93,2333305,0
+TRU.US,D,20251031,000000,79.325,81.295,79.02,81.18,2516198,0
+TRU.US,D,20251103,000000,80.83,81.63,79.095,81.6,1952561,0
+TRU.US,D,20251104,000000,81.485,81.98,79.87,79.93,2596766,0
+TRU.US,D,20251105,000000,79.88,80.63,79.325,79.61,3368003,0
+TRU.US,D,20251106,000000,79.915,80.8,78.85,79,2185908,0
+TRU.US,D,20251107,000000,78.34,80.58,78.34,80.54,1959089,0
+TRU.US,D,20251110,000000,80.845,81.51,79.74,80.44,1958738,0
+TRU.US,D,20251111,000000,80.675,83.695,80.31,82.88,1565422,0
+TRU.US,D,20251112,000000,82.97,83.87,82.04,82.41,2396416,0
+TRU.US,D,20251113,000000,81.29,82.93,81.07,81.87,1624622,0
+TRU.US,D,20251114,000000,80.935,82.06,80.31,81.1,1220726,0
+TRU.US,D,20251117,000000,80.7625,81.49,79.07,79.21,2117766,0
+TRU.US,D,20251118,000000,78.86,80.75,78.83,80.17,1340002,0
+TRU.US,D,20251119,000000,80.53,82.66,79.455,81.88,1829911,0
+TRU.US,D,20251120,000000,82.735,83.44,80.4,80.73,1418556,0
+TRU.US,D,20251121,000000,81.33,84.79,81.19,83.87,2069388,0
+TRU.US,D,20251124,000000,83.76,84,82.38,82.56,2301329,0
+TRU.US,D,20251125,000000,83.1,85.94,83.1,85.1,2250567,0
+TRU.US,D,20251126,000000,84.55,85.475,84.24,84.88,1081711,0
+TRU.US,D,20251128,000000,84.36,85.61,84.36,85.05,467017,0
+TRU.US,D,20251201,000000,83.54,85.435,83.54,83.92,1765603,0
+TRU.US,D,20251202,000000,83.99,84.09,82.32,82.42,1654614,0
+TRU.US,D,20251203,000000,82.52,84.045,82.16,83.39,1771331,0
+TRU.US,D,20251204,000000,83.495,84.22,82.96,84.19,1717024,0
+TRU.US,D,20251205,000000,84.3,85.13,83.62,84.47,1846764,0
+TRU.US,D,20251208,000000,83.995,84,81.2,82.01,1881718,0
+TRU.US,D,20251209,000000,82.14,83.075,81.15,81.21,1535273,0
+TRU.US,D,20251210,000000,81.095,84.69,81.0536,84.23,1851259,0
+TRU.US,D,20251211,000000,84.7077,86.25,84.45,85.76,1632230,0
+TRU.US,D,20251212,000000,86.17,86.61,83.97,84.65,1401572,0
+TRU.US,D,20251215,000000,85.295,85.54,83.5,83.63,1689928,0
+TRU.US,D,20251216,000000,83.095,84.03,82.755,83.62,2313534,0
+TRU.US,D,20251217,000000,83.595,87.19,83.595,84.75,2094440,0
+TRU.US,D,20251218,000000,85.55,86.7,85.23,86.16,3172109,0
+TRU.US,D,20251219,000000,86.365,87.35,84.996,87.09,5685760,0
+TRU.US,D,20251222,000000,87.49,88.8,87.26,87.97,1818214,0
+TRU.US,D,20251223,000000,87.705,88.315,85.82,86.82,1155657,0
+TRU.US,D,20251224,000000,86.755,87.17,85.86,86.71,465744,0
+TRU.US,D,20251226,000000,86.575,87.56,86,87.35,722608,0
+TRU.US,D,20251229,000000,87.14,87.8,86.89,87.52,783625,0
+TRU.US,D,20251230,000000,87.38,87.67,86.56,86.99,806152,0
+TRU.US,D,20251231,000000,87.055,87.19,85.56,85.75,1702275,0
+TRU.US,D,20260102,000000,86,86.14,83.18,83.33,1952985,0
+TRU.US,D,20260105,000000,83.78,88.26,83.375,86.95,1828580,0
+TRU.US,D,20260106,000000,83.01,83.95,81.08,82.72,3959578,0
+TRU.US,D,20260107,000000,83.6674,84.14,82.535,83.5,2435306,0
+TRU.US,D,20260108,000000,82.51,84.88,81.93,84.34,1754803,0
+TRU.US,D,20260109,000000,85.19,89.12,84.75,87.71,2229902,0
+TRU.US,D,20260112,000000,86.95,86.95,84.16,85.05,1992171,0
+TRU.US,D,20260113,000000,84.95,85.02,82.58,83.96,1592616,0
+TRU.US,D,20260114,000000,84.14,85.59,83.42,85.5,1354853,0
+TRU.US,D,20260115,000000,85.5,86.35,84.53,85.26,1293669,0
+TRU.US,D,20260116,000000,85.505,86.39,84.1201,86.22,1555944,0
+TRU.US,D,20260120,000000,84.07,85.01,81.71,82.26,3645142,0
+TRU.US,D,20260121,000000,82.83,84.69,81.97,83.35,2023675,0
+TRU.US,D,20260122,000000,83.8,86.36,83.36,85.8,1388411,0
+TRU.US,D,20260123,000000,85.51,85.78,83.42,83.93,1316387,0
+TRU.US,D,20260126,000000,84.1,85.14,83.275,85.02,1246472,0
+TRU.US,D,20260127,000000,84.615,84.615,81.78,82.03,2379757,0
+TRU.US,D,20260128,000000,81.57,82.13,80.21,81.17,3355294,0
+TRU.US,D,20260129,000000,82.17,82.17,78.795,80.68,2912605,0
+TRU.US,D,20260130,000000,79.975,80.85,78.6,79.02,2409605,0
+TRU.US,D,20260202,000000,78.82,79.9,77.11,77.21,2119922,0
+TRU.US,D,20260203,000000,74.41,74.41,67.395,67.58,6445411,0
+TRU.US,D,20260204,000000,67.59,71.61,65.235,69.5,6798179,0
+TRU.US,D,20260205,000000,69.5,71.71,69.01,70.22,3925623,0
+TRU.US,D,20260206,000000,71.59,73.71,71.03,73.48,3100540,0
+TRU.US,D,20260209,000000,72.51,75,72.05,74.95,2562260,0
+TRU.US,D,20260210,000000,72.31,75.71,71.61,74.14,4261920,0
+TRU.US,D,20260211,000000,73.37,74,70.86,71.78,6197632,0
+TRU.US,D,20260212,000000,72.14,74.465,68.52,70.81,6003853,0
+TRU.US,D,20260213,000000,71.76,74.77,70.785,73.92,3865853,0
+TRU.US,D,20260217,000000,74.235,75.98,73.19,75.31,3515877,0
+TRU.US,D,20260218,000000,75.21,76.87,75.21,75.72,3172500,0
diff --git a/daily/us/nyse stocks/2/tse.us.txt b/daily/us/nyse stocks/2/tse.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0ce2cb99b35bb5325b6041dd54c95d18d3d510e9
--- /dev/null
+++ b/daily/us/nyse stocks/2/tse.us.txt	
@@ -0,0 +1,2940 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TSE.US,D,20140612,000000,16.8955,16.9755,16.5082,16.5668,6666465.6635327,0
+TSE.US,D,20140613,000000,16.5755,16.6643,16.3609,16.5267,667210.72921058,0
+TSE.US,D,20140616,000000,16.3609,16.8282,16.3609,16.5843,300186.0953473,0
+TSE.US,D,20140617,000000,16.558,17.9501,16.558,17.3843,655292.99385103,0
+TSE.US,D,20140618,000000,17.3843,18.675,17.238,17.8263,632263.17721232,0
+TSE.US,D,20140619,000000,17.7618,18.4828,17.4253,18.0243,535990.58962222,0
+TSE.US,D,20140620,000000,17.996,18.5209,17.9433,18.3667,399576.74872941,0
+TSE.US,D,20140623,000000,18.5121,18.8097,17.9336,17.9658,193138.65318598,0
+TSE.US,D,20140624,000000,17.8906,18.4985,17.8906,18.156,101978.79149022,0
+TSE.US,D,20140625,000000,18.0712,18.7686,17.5891,18.3268,143063.04956894,0
+TSE.US,D,20140626,000000,18.1784,18.3979,17.5072,18.0809,208958.5833089,0
+TSE.US,D,20140627,000000,17.8263,17.9823,17.2204,17.7433,236208.3463203,0
+TSE.US,D,20140630,000000,17.6682,18.1472,16.6946,17.0155,386773.40888455,0
+TSE.US,D,20140701,000000,17.0574,17.1726,16.6087,16.7121,225653.86786522,0
+TSE.US,D,20140702,000000,16.7716,17.1814,16.5424,16.958,364376.02044889,0
+TSE.US,D,20140703,000000,16.9365,17.0985,16.8604,17.0243,40530.755275412,0
+TSE.US,D,20140707,000000,17.1326,17.1326,16.7208,16.9111,94668.454465675,0
+TSE.US,D,20140708,000000,16.7794,17.1638,16.518,16.8185,98539.899073313,0
+TSE.US,D,20140709,000000,16.795,17.8194,16.795,17.3434,122013.54295987,0
+TSE.US,D,20140710,000000,17.0663,17.6302,16.877,17.4009,112098.66774417,0
+TSE.US,D,20140711,000000,17.516,17.5891,17.3043,17.3687,163703.57910667,0
+TSE.US,D,20140714,000000,17.3355,17.3355,16.5424,16.7404,147707.34809084,0
+TSE.US,D,20140715,000000,16.6946,17.4984,16.2477,16.3219,130728.13709652,0
+TSE.US,D,20140716,000000,16.3609,17.5316,16.0029,16.0272,154474.43236397,0
+TSE.US,D,20140717,000000,15.994,16.5267,15.994,16.1336,162055.37075902,0
+TSE.US,D,20140718,000000,16.116,16.6087,16.116,16.3296,56895.988160121,0
+TSE.US,D,20140721,000000,16.3609,16.6087,16.158,16.2243,128579.7262155,0
+TSE.US,D,20140722,000000,16.2808,16.558,15.756,16.2243,573065.02739248,0
+TSE.US,D,20140723,000000,16.2477,16.2975,15.0868,15.3784,646985.32677534,0
+TSE.US,D,20140724,000000,15.4224,15.7501,15.2653,15.4379,369958.19872086,0
+TSE.US,D,20140725,000000,15.4458,15.7882,15.3053,15.3307,151512.16736104,0
+TSE.US,D,20140728,000000,15.4965,15.4965,14.4077,14.678,113132.89798222,0
+TSE.US,D,20140729,000000,14.718,14.916,13.9053,13.9335,278396.53499009,0
+TSE.US,D,20140730,000000,13.9648,14.236,12.8126,13.4828,363087.58892339,0
+TSE.US,D,20140731,000000,13.2702,13.998,13.1736,13.639,94938.030830994,0
+TSE.US,D,20140801,000000,13.5306,13.8448,13.3014,13.6955,107699.345463,0
+TSE.US,D,20140804,000000,13.6711,13.8184,13.2926,13.6458,104508.5043024,0
+TSE.US,D,20140805,000000,13.6146,13.7375,13.279,13.5306,200192.73891268,0
+TSE.US,D,20140806,000000,13.6058,13.6458,13.0741,13.5161,599787.93773554,0
+TSE.US,D,20140807,000000,13.3911,14.2614,13.3911,13.8595,132248.21979526,0
+TSE.US,D,20140808,000000,13.8273,14.7082,13.759,14.5444,21732.160066494,0
+TSE.US,D,20140811,000000,14.4809,14.8731,14.3404,14.6184,44911.627463139,0
+TSE.US,D,20140812,000000,14.5355,14.8731,14.317,14.8467,131180.16438589,0
+TSE.US,D,20140813,000000,14.8633,15.478,14.8467,15.2819,126086.9135902,0
+TSE.US,D,20140814,000000,15.3141,15.8868,15.1912,15.8058,115276.18383728,0
+TSE.US,D,20140815,000000,15.9434,16.5755,15.6028,15.6936,101430.41371285,0
+TSE.US,D,20140818,000000,15.8965,16.4457,15.7785,16.2312,77757.918819179,0
+TSE.US,D,20140819,000000,16.3609,16.4029,16.1736,16.3072,99841.655666297,0
+TSE.US,D,20140820,000000,16.4223,16.4223,16.0926,16.2155,214235.31003384,0
+TSE.US,D,20140821,000000,16.199,16.2897,15.8409,16.1736,199310.20944295,0
+TSE.US,D,20140822,000000,16.199,16.2897,16.0994,16.1891,114987.13237333,0
+TSE.US,D,20140825,000000,16.3356,16.4029,16.2399,16.2808,28332.168493441,0
+TSE.US,D,20140826,000000,16.3609,16.3609,16.0672,16.1512,145876.68881913,0
+TSE.US,D,20140827,000000,16.1238,16.199,15.9531,16.0341,241688.02407313,0
+TSE.US,D,20140828,000000,16.0341,16.158,15.877,16.0672,148502.7521193,0
+TSE.US,D,20140829,000000,16.075,16.1736,15.919,16.0839,51570.061185993,0
+TSE.US,D,20140902,000000,16.0839,16.116,15.8243,15.8702,87480.093058906,0
+TSE.US,D,20140903,000000,15.9531,16.0341,15.6165,15.8477,51764.812172344,0
+TSE.US,D,20140904,000000,15.8243,15.9609,15.5121,15.5687,93683.42447681,0
+TSE.US,D,20140905,000000,15.5053,15.6263,15.2565,15.4526,160253.41163267,0
+TSE.US,D,20140908,000000,15.3404,15.3551,14.9824,15.2243,143332.62593426,0
+TSE.US,D,20140909,000000,15.2146,15.5443,15.1023,15.3141,105949.66160141,0
+TSE.US,D,20140910,000000,15.2418,15.2418,14.8633,14.9082,219752.91297876,0
+TSE.US,D,20140911,000000,14.7667,14.8341,14.0955,14.5043,331249.90267562,0
+TSE.US,D,20140912,000000,14.4156,14.718,14.2682,14.3735,268430.40951483,0
+TSE.US,D,20140915,000000,14.317,14.3658,14.1111,14.1775,129032.77851007,0
+TSE.US,D,20140916,000000,14.154,14.3834,14.154,14.2516,203190.87909731,0
+TSE.US,D,20140917,000000,14.317,14.4077,14.1775,14.2936,140078.2344518,0
+TSE.US,D,20140918,000000,14.3735,14.718,14.236,14.5716,170342.53773089,0
+TSE.US,D,20140919,000000,14.6448,14.7667,13.3911,14.3483,386389.03193781,0
+TSE.US,D,20140922,000000,14.3989,14.4809,14.1209,14.1775,124014.35309334,0
+TSE.US,D,20140923,000000,14.1443,14.1707,13.9814,14.0712,162890.74998994,0
+TSE.US,D,20140924,000000,14.0389,14.3989,13.9892,14.317,84246.201680273,0
+TSE.US,D,20140925,000000,14.3014,14.3112,13.7453,13.8516,157472.5725486,0
+TSE.US,D,20140926,000000,13.9053,13.9726,13.7872,13.8819,154448.80723419,0
+TSE.US,D,20140929,000000,13.7453,13.8975,13.4995,13.639,254105.96196605,0
+TSE.US,D,20140930,000000,13.5229,13.7375,12.7131,12.8683,1206783.7119764,0
+TSE.US,D,20141001,000000,12.9258,12.9258,11.5434,11.9707,459057.79998205,0
+TSE.US,D,20141002,000000,11.9453,11.9784,11.3892,11.797,400545.37863521,0
+TSE.US,D,20141003,000000,11.8623,12.0556,11.6829,11.9453,581366.54443703,0
+TSE.US,D,20141006,000000,12.1239,12.6731,11.9024,12.4946,372342.36079588,0
+TSE.US,D,20141007,000000,12.4438,12.4438,12.2223,12.239,172916.32576631,0
+TSE.US,D,20141008,000000,12.2634,12.4595,11.9707,12.436,293174.03483343,0
+TSE.US,D,20141009,000000,12.3609,12.4517,12.0243,12.0751,307104.88038875,0
+TSE.US,D,20141010,000000,12.0243,12.1072,11.7083,11.7463,88525.598354059,0
+TSE.US,D,20141013,000000,11.7814,11.9024,11.5902,11.6166,160083.26077091,0
+TSE.US,D,20141014,000000,11.6751,11.797,11.435,11.435,368628.76698771,0
+TSE.US,D,20141015,000000,11.2488,11.28,11.0126,11.1453,191445.3446099,0
+TSE.US,D,20141016,000000,10.9902,11.2058,10.915,11.2058,195204.0386465,0
+TSE.US,D,20141017,000000,11.3395,11.397,11.1766,11.3395,333265.06288177,0
+TSE.US,D,20141020,000000,11.2897,11.4517,11.2409,11.3161,301459.15179492,0
+TSE.US,D,20141021,000000,11.4517,11.6916,11.3326,11.6263,225119.84016054,0
+TSE.US,D,20141022,000000,11.6166,11.7892,11.5267,11.5755,254809.11552729,0
+TSE.US,D,20141023,000000,11.6829,11.8311,11.598,11.6916,155049.4602763,0
+TSE.US,D,20141024,000000,11.6751,11.797,11.5755,11.6595,286007.19853568,0
+TSE.US,D,20141027,000000,11.6595,11.6751,11.4107,11.5122,345829.57651704,0
+TSE.US,D,20141028,000000,11.5902,11.7083,11.435,11.4955,283503.11085327,0
+TSE.US,D,20141029,000000,11.4955,11.7716,11.4955,11.6595,234091.71060022,0
+TSE.US,D,20141030,000000,11.6595,11.7716,11.5755,11.7004,127537.29593593,0
+TSE.US,D,20141031,000000,11.8623,12.0828,11.7561,11.8244,185998.4670232,0
+TSE.US,D,20141103,000000,11.7892,11.9784,11.7814,11.8623,115181.88335968,0
+TSE.US,D,20141104,000000,11.8058,11.9863,11.5824,11.7004,176776.49531684,0
+TSE.US,D,20141105,000000,11.8399,11.8399,11.2712,11.28,142145.66992271,0
+TSE.US,D,20141106,000000,11.2488,11.3395,11.077,11.1921,171062.0913752,0
+TSE.US,D,20141107,000000,11.28,11.4868,11.2155,11.4263,166490.56822189,0
+TSE.US,D,20141110,000000,11.435,11.4594,11.119,11.1687,103927.32635892,0
+TSE.US,D,20141111,000000,11.1921,11.2643,11.0204,11.0858,104366.02858081,0
+TSE.US,D,20141112,000000,11.0936,11.1609,11.0049,11.0858,360997.60333829,0
+TSE.US,D,20141113,000000,11.0526,11.435,11.0438,11.2409,168489.32834497,0
+TSE.US,D,20141114,000000,10.7658,11.3395,9.75215,11.2,1229292.825978,0
+TSE.US,D,20141117,000000,11.1522,12.1414,11.119,11.9024,382116.81030036,0
+TSE.US,D,20141118,000000,12.518,12.7951,12.3463,12.5746,411182.8825108,0
+TSE.US,D,20141119,000000,12.4517,12.8683,12.436,12.7296,196795.87170863,0
+TSE.US,D,20141120,000000,12.7296,12.9004,12.6575,12.8683,122354.86968858,0
+TSE.US,D,20141121,000000,13.0644,13.3833,12.8048,13.116,323389.13786334,0
+TSE.US,D,20141124,000000,13.0975,13.0975,12.7453,12.7609,88639.373930296,0
+TSE.US,D,20141125,000000,12.7609,13.04,12.7044,12.9941,167782.07476296,0
+TSE.US,D,20141126,000000,13.0644,13.1736,12.835,12.9941,77272.066358491,0
+TSE.US,D,20141128,000000,12.9102,12.9102,12.5327,12.5677,52685.266834155,0
+TSE.US,D,20141201,000000,12.8048,12.9668,12.395,12.395,175002.21133066,0
+TSE.US,D,20141202,000000,12.3853,12.9102,12.2721,12.6731,102822.37076267,0
+TSE.US,D,20141203,000000,12.6819,13.0321,12.6819,12.9843,101589.28951751,0
+TSE.US,D,20141204,000000,12.8439,13.0741,12.6312,12.835,73140.270432256,0
+TSE.US,D,20141205,000000,12.8126,13.357,12.7765,12.8282,154618.95809595,0
+TSE.US,D,20141208,000000,12.8048,12.8604,12.2721,12.3463,88398.497710335,0
+TSE.US,D,20141209,000000,12.3112,12.7609,12.2721,12.7365,77872.719400607,0
+TSE.US,D,20141210,000000,12.6312,12.6478,12.2888,12.395,139529.85667444,0
+TSE.US,D,20141211,000000,12.3775,13.3833,12.3775,13.1579,539105.58039866,0
+TSE.US,D,20141212,000000,12.9414,13.1863,12.6379,12.6897,149382.20657346,0
+TSE.US,D,20141215,000000,12.7951,13.0097,12.599,12.8683,92599.993989579,0
+TSE.US,D,20141216,000000,12.9941,13.4828,12.8683,13.2623,341273.4284416,0
+TSE.US,D,20141217,000000,13.2117,13.7023,12.8526,13.5804,394130.8961479,0
+TSE.US,D,20141218,000000,13.7023,13.9335,13.5531,13.8184,292046.52912297,0
+TSE.US,D,20141219,000000,13.8741,14.6029,13.759,14.4077,312308.83174511,0
+TSE.US,D,20141222,000000,14.4644,14.8633,14.1443,14.4877,110477.10953149,0
+TSE.US,D,20141223,000000,14.7921,15.4135,14.4644,14.5219,282806.10732318,0
+TSE.US,D,20141224,000000,14.6448,14.718,14.3112,14.3834,99777.080339243,0
+TSE.US,D,20141226,000000,14.4721,15.2418,14.3336,14.8077,138075.37430795,0
+TSE.US,D,20141229,000000,14.7268,14.9219,14.5219,14.5629,104702.23028356,0
+TSE.US,D,20141230,000000,14.5444,14.5863,14.2614,14.2838,46431.710161875,0
+TSE.US,D,20141231,000000,14.2682,14.4497,14.1375,14.276,48398.695124029,0
+TSE.US,D,20150102,000000,14.3014,14.4418,14.1053,14.357,65255.930500576,0
+TSE.US,D,20150105,000000,14.2682,14.3735,13.319,13.4087,114834.40659983,0
+TSE.US,D,20150106,000000,13.4409,13.4409,12.5327,13.0741,128597.15130376,0
+TSE.US,D,20150107,000000,13.1385,13.1385,12.6819,12.7453,66411.111351201,0
+TSE.US,D,20150108,000000,12.9102,13.2702,12.5677,13.2204,82162.366126307,0
+TSE.US,D,20150109,000000,13.1579,13.1814,12.9414,13.0263,25942.88139246,0
+TSE.US,D,20150112,000000,13.0458,13.0458,12.476,12.518,68404.74644833,0
+TSE.US,D,20150113,000000,12.6379,12.6897,11.8712,12.2536,150977.11465117,0
+TSE.US,D,20150114,000000,12.0477,12.0828,11.6166,11.8712,68669.197787692,0
+TSE.US,D,20150115,000000,11.9707,12.0985,11.5678,11.8712,108888.35148494,0
+TSE.US,D,20150116,000000,11.9453,12.5589,11.9453,12.5327,104548.47950486,0
+TSE.US,D,20150120,000000,12.6643,12.876,12.3112,12.6643,107020.79202635,0
+TSE.US,D,20150121,000000,12.5677,12.8282,12.5677,12.7296,82165.441141881,0
+TSE.US,D,20150122,000000,12.835,13.1327,12.6224,13.0906,102806.99568481,0
+TSE.US,D,20150123,000000,13.1327,13.2438,12.7951,12.7951,42964.117599619,0
+TSE.US,D,20150126,000000,12.476,12.5833,12.2721,12.5327,169847.46022348,0
+TSE.US,D,20150127,000000,12.3609,12.8439,12.1961,12.6994,295497.72160217,0
+TSE.US,D,20150128,000000,12.7296,12.8439,12.4116,12.4682,172950.15093762,0
+TSE.US,D,20150129,000000,12.4595,12.5677,12.2721,12.476,81640.638483922,0
+TSE.US,D,20150130,000000,12.3307,12.6478,12.2721,12.476,104317.85333682,0
+TSE.US,D,20150202,000000,12.5677,12.7853,12.2975,12.7853,116450.83978655,0
+TSE.US,D,20150203,000000,12.7853,13.7277,12.7687,13.6789,111280.71360149,0
+TSE.US,D,20150204,000000,13.5531,13.7023,12.9414,13.2204,137942.12363307,0
+TSE.US,D,20150205,000000,13.3014,13.4917,13.2867,13.4087,51397.860313849,0
+TSE.US,D,20150206,000000,13.3833,13.6624,13.2526,13.4828,80401.407207609,0
+TSE.US,D,20150209,000000,13.6223,14.4809,13.6146,14.4418,275942.67256205,0
+TSE.US,D,20150210,000000,14.5219,14.6029,14.0224,14.276,81030.760395083,0
+TSE.US,D,20150211,000000,14.1629,14.4644,14.0302,14.1209,130157.20920495,0
+TSE.US,D,20150212,000000,14.1853,14.3912,14.078,14.276,33698.070670033,0
+TSE.US,D,20150213,000000,14.2429,14.357,14.0478,14.1296,48597.546131147,0
+TSE.US,D,20150217,000000,14.1941,14.1941,13.5971,13.9238,66150.760032604,0
+TSE.US,D,20150218,000000,13.9053,14.2263,13.9053,14.1443,93729.54971042,0
+TSE.US,D,20150219,000000,14.0623,14.8243,14.0478,14.7492,80655.608495057,0
+TSE.US,D,20150220,000000,14.5785,15.0048,14.4418,14.7921,89968.805663445,0
+TSE.US,D,20150223,000000,14.8633,14.8985,14.4809,14.8985,59492.326309751,0
+TSE.US,D,20150224,000000,14.8731,15.1267,14.718,15.119,48460.195435509,0
+TSE.US,D,20150225,000000,14.9735,15.0692,14.8907,14.9824,66541.287010499,0
+TSE.US,D,20150226,000000,14.916,15.0868,14.8341,14.8985,62147.089755285,0
+TSE.US,D,20150227,000000,14.8633,14.956,14.7853,14.8389,97510.793861222,0
+TSE.US,D,20150302,000000,14.7766,15.0936,14.6361,14.8165,284803.84244107,0
+TSE.US,D,20150303,000000,14.8077,14.9473,14.6839,14.8389,355207.34901248,0
+TSE.US,D,20150304,000000,14.7268,15.0692,14.6682,14.9385,54149.999252559,0
+TSE.US,D,20150305,000000,14.9385,16.2399,14.9385,15.8409,291039.97402509,0
+TSE.US,D,20150306,000000,15.8477,16.075,15.5775,15.8545,157436.6973669,0
+TSE.US,D,20150309,000000,15.9111,16.1512,14.9473,15.0126,236154.02104516,0
+TSE.US,D,20150310,000000,14.916,15.1989,14.6595,14.8165,83483.597817927,0
+TSE.US,D,20150311,000000,14.8243,15.2906,14.7492,15.2321,58917.298397417,0
+TSE.US,D,20150312,000000,15.5053,15.634,15.2477,15.3784,77007.615019128,0
+TSE.US,D,20150313,000000,15.3482,15.5443,14.8731,15.3551,101329.9632041,0
+TSE.US,D,20150316,000000,15.2819,15.6936,15.0526,15.6028,73704.023287485,0
+TSE.US,D,20150317,000000,15.717,15.8702,15.3482,15.8146,97417.518388812,0
+TSE.US,D,20150318,000000,15.8868,16.2663,15.877,16.0272,131889.46797829,0
+TSE.US,D,20150319,000000,16.1336,16.158,15.6507,15.8702,107566.09478813,0
+TSE.US,D,20150320,000000,15.9111,16.1736,15.6838,16.0272,181272.168086,0
+TSE.US,D,20150323,000000,16.1336,16.1512,15.7882,16.0994,56348.635387954,0
+TSE.US,D,20150324,000000,16.0272,16.1414,15.8868,16.116,62581.691956407,0
+TSE.US,D,20150325,000000,16.2243,16.9843,16.0595,16.1512,168315.07746244,0
+TSE.US,D,20150326,000000,16.1804,16.2565,15.7785,15.9531,66130.259928778,0
+TSE.US,D,20150327,000000,16.0516,16.3609,15.8643,16.2477,210974.76852024,0
+TSE.US,D,20150330,000000,16.158,16.5843,15.994,16.3356,82874.744734278,0
+TSE.US,D,20150331,000000,16.3219,16.4029,16.1238,16.199,102674.77001513,0
+TSE.US,D,20150401,000000,16.1657,16.2808,15.8868,16.2663,64539.45187184,0
+TSE.US,D,20150402,000000,16.2312,16.756,16.2312,16.5668,209264.03485591,0
+TSE.US,D,20150406,000000,16.4614,16.7208,16.4292,16.5668,74929.929496311,0
+TSE.US,D,20150407,000000,16.6087,16.7716,16.4545,16.477,90039.531021647,0
+TSE.US,D,20150408,000000,16.5912,16.6301,16.1804,16.3862,59282.200245529,0
+TSE.US,D,20150409,000000,16.437,16.5999,16.1238,16.4545,37207.688445133,0
+TSE.US,D,20150410,000000,16.558,16.8858,16.477,16.6721,112699.32078629,0
+TSE.US,D,20150413,000000,16.6721,18.0965,16.6721,17.6546,337728.96048999,0
+TSE.US,D,20150414,000000,17.8106,18.5394,17.7951,18.5209,198143.75353522,0
+TSE.US,D,20150415,000000,18.873,18.957,18.0809,18.6311,214897.46338745,0
+TSE.US,D,20150416,000000,18.5716,18.7335,18.0877,18.3824,127475.79562444,0
+TSE.US,D,20150417,000000,18.1385,18.3024,17.5472,17.996,263533.95971586,0
+TSE.US,D,20150420,000000,17.8194,18.7511,17.8194,18.4574,326398.55310508,0
+TSE.US,D,20150421,000000,18.6116,19.077,18.4906,18.7092,140408.28612341,0
+TSE.US,D,20150422,000000,18.9053,19.0429,18.718,18.8174,196582.67062883,0
+TSE.US,D,20150423,000000,18.6926,18.9657,18.5716,18.7511,159879.28473783,0
+TSE.US,D,20150424,000000,18.8486,18.8974,18.6467,18.7686,156579.79302696,0
+TSE.US,D,20150427,000000,18.8174,19.0194,18.5209,18.997,319273.74202017,0
+TSE.US,D,20150428,000000,19.1287,19.3326,18.7434,18.9736,257056.95191188,0
+TSE.US,D,20150429,000000,19.035,19.1697,18.873,18.8974,207428.25055826,0
+TSE.US,D,20150430,000000,18.8819,19.035,18.5043,18.6311,193371.32936441,0
+TSE.US,D,20150501,000000,18.7511,18.8887,18.4828,18.4828,175159.03712493,0
+TSE.US,D,20150504,000000,18.5043,18.6711,18.2087,18.2252,304481.89210415,0
+TSE.US,D,20150505,000000,18.3024,18.4223,17.7951,17.8594,192763.50128595,0
+TSE.US,D,20150506,000000,18.6116,20.1257,17.7697,19.635,742859.18734601,0
+TSE.US,D,20150507,000000,19.9852,21.1306,19.8741,20.8633,719258.44281573,0
+TSE.US,D,20150508,000000,21.2614,21.6145,21.076,21.2789,340052.64725873,0
+TSE.US,D,20150511,000000,21.598,22.5316,21.3013,21.3911,666906.30266875,0
+TSE.US,D,20150512,000000,21.476,21.9979,20.8946,21.4497,444205.47475974,0
+TSE.US,D,20150513,000000,21.6301,21.8945,21.516,21.672,238841.58465682,0
+TSE.US,D,20150514,000000,21.9257,22.2037,21.8106,21.8848,131521.49111461,0
+TSE.US,D,20150515,000000,22.112,22.3258,21.9814,22.0223,227883.25415635,0
+TSE.US,D,20150518,000000,21.8945,22.7999,21.8282,22.676,372714.43768033,0
+TSE.US,D,20150519,000000,22.9238,23.0135,22.1862,22.5316,307295.53135434,0
+TSE.US,D,20150520,000000,22.5638,23.5394,22.4175,23.4799,285783.74740398,0
+TSE.US,D,20150521,000000,23.4291,24.636,23.3238,23.873,480251.83232311,0
+TSE.US,D,20150522,000000,23.9072,24.1003,23.8223,23.9365,312064.88050958,0
+TSE.US,D,20150526,000000,23.8897,24.036,23.1609,23.8125,445807.55787378,0
+TSE.US,D,20150527,000000,23.9209,24.0447,23.7472,23.995,361562.3811987,0
+TSE.US,D,20150528,000000,23.8399,24.1501,23.3238,23.3735,327801.785212,0
+TSE.US,D,20150529,000000,23.2681,24.0292,22.9892,23.8974,492355.09362228,0
+TSE.US,D,20150601,000000,24.0838,24.0838,23.4955,23.8486,601139.91958289,0
+TSE.US,D,20150602,000000,23.8808,24.6272,23.7238,24.3794,485161.60718956,0
+TSE.US,D,20150603,000000,24.3716,24.9053,24.1842,24.4779,498590.20020111,0
+TSE.US,D,20150604,000000,24.355,24.5033,24.0203,24.036,200706.26651354,0
+TSE.US,D,20150605,000000,24.3307,24.5599,23.6954,23.6954,412660.93999669,0
+TSE.US,D,20150608,000000,23.4203,23.6857,22.7277,23.0945,691101.55021,0
+TSE.US,D,20150609,000000,23.073,23.3735,23.0468,23.2018,396805.13469207,0
+TSE.US,D,20150610,000000,23.3824,24.036,23.3238,23.5541,365622.42676155,0
+TSE.US,D,20150611,000000,23.6428,23.8808,23.512,23.6028,113753.02612298,0
+TSE.US,D,20150612,000000,23.5306,23.8301,23.1014,23.1433,197895.70227892,0
+TSE.US,D,20150615,000000,22.915,22.998,22.2867,22.6858,269890.01690727,0
+TSE.US,D,20150616,000000,22.6858,23.0945,22.5151,22.596,225765.59343107,0
+TSE.US,D,20150617,000000,22.5794,22.8497,22.3325,22.4584,220016.33931293,0
+TSE.US,D,20150618,000000,22.4584,22.4897,21.7375,22.0731,365108.89916069,0
+TSE.US,D,20150619,000000,22.112,23.4555,21.9667,23.2818,393468.7427943,0
+TSE.US,D,20150622,000000,23.4126,23.5306,22.3599,22.5052,457519.26718988,0
+TSE.US,D,20150623,000000,22.4672,23.1433,22.1775,23.0214,246743.34967675,0
+TSE.US,D,20150624,000000,22.9325,23.2818,22.4496,22.6292,250332.91785678,0
+TSE.US,D,20150625,000000,22.6292,23.1609,22.5394,22.7521,216474.9463769,0
+TSE.US,D,20150626,000000,22.8848,23.1706,22.4672,22.7755,550170.51143903,0
+TSE.US,D,20150629,000000,22.7755,22.7755,21.2614,21.3189,262312.1535278,0
+TSE.US,D,20150630,000000,21.4662,22.195,21.2701,21.958,326967.43098627,0
+TSE.US,D,20150701,000000,22.0818,22.6145,21.2858,21.3277,317317.00710993,0
+TSE.US,D,20150702,000000,21.2701,21.5325,20.5852,21.3852,254367.33828984,0
+TSE.US,D,20150706,000000,21.1911,21.754,20.757,21.2233,252902.60587143,0
+TSE.US,D,20150707,000000,21.1238,21.1238,20.0819,20.6789,296655.97746837,0
+TSE.US,D,20150708,000000,19.635,20.355,19.1921,19.7745,363032.23864307,0
+TSE.US,D,20150709,000000,19.9852,20.3619,19.6262,19.9121,295559.22191366,0
+TSE.US,D,20150710,000000,20.076,21.1989,20.0204,21.1306,241167.32143594,0
+TSE.US,D,20150713,000000,21.3775,21.3911,20.8194,20.9687,173815.25531911,0
+TSE.US,D,20150714,000000,21.0008,21.958,20.9121,21.7637,199775.56179982,0
+TSE.US,D,20150715,000000,21.7375,21.7375,20.757,20.8194,126540.99088996,0
+TSE.US,D,20150716,000000,20.9511,22.473,20.9511,21.4155,250455.91847973,0
+TSE.US,D,20150717,000000,21.5404,21.6145,20.1658,20.2643,243245.00695875,0
+TSE.US,D,20150720,000000,20.1482,20.3882,19.7394,20.2565,137634.62207567,0
+TSE.US,D,20150721,000000,20.2565,20.9774,20.2565,20.8282,134454.03096699,0
+TSE.US,D,20150722,000000,20.7872,20.9423,20.3209,20.919,175159.03712493,0
+TSE.US,D,20150723,000000,21.0008,21.2312,20.2643,20.6789,194719.211191,0
+TSE.US,D,20150724,000000,20.6409,20.8867,19.7745,19.9931,145092.55984776,0
+TSE.US,D,20150727,000000,19.9618,20.0116,19.518,19.7472,156091.89055588,0
+TSE.US,D,20150728,000000,19.8233,20.4116,19.3872,20.1482,384792.07384973,0
+TSE.US,D,20150729,000000,20.3053,20.3053,19.9531,20.2233,294215.44010782,0
+TSE.US,D,20150730,000000,20.3209,20.7228,19.9209,20.4546,265733.62085644,0
+TSE.US,D,20150731,000000,20.5014,20.795,19.8965,19.9287,356431.20521093,0
+TSE.US,D,20150803,000000,19.9785,20.6789,19.8741,20.6711,300175.84529538,0
+TSE.US,D,20150804,000000,20.6965,20.9423,20.5755,20.634,235665.0935689,0
+TSE.US,D,20150805,000000,21.6468,22.6858,21.4428,22.236,478301.24744402,0
+TSE.US,D,20150806,000000,22.7209,24.5248,22.7209,24.4125,452395.26623843,0
+TSE.US,D,20150807,000000,24.4692,25.5745,23.756,24.1247,417549.18975412,0
+TSE.US,D,20150810,000000,24.2321,25.197,24.2321,25.0672,773857.39434209,0
+TSE.US,D,20150811,000000,24.8506,25.6886,24.2321,25.5501,371675.08241633,0
+TSE.US,D,20150812,000000,25.714,25.9998,25.114,25.5247,311936.75486066,0
+TSE.US,D,20150813,000000,25.5667,26.2916,25.1091,25.8526,189949.86203576,0
+TSE.US,D,20150814,000000,25.8623,26.2867,25.795,26.0653,192148.49817116,0
+TSE.US,D,20150817,000000,26.0155,27.5608,25.8867,26.7267,771658.75820669,0
+TSE.US,D,20150818,000000,26.955,27.0281,26.7121,26.8409,285045.74366622,0
+TSE.US,D,20150819,000000,26.8165,26.8711,26.4827,26.6935,313894.51477609,0
+TSE.US,D,20150820,000000,26.516,26.752,25.8331,26.2291,186529.41971231,0
+TSE.US,D,20150821,000000,25.0964,25.9276,24.4955,24.6175,398477.94316431,0
+TSE.US,D,20150824,000000,23.1355,24.2984,22.0886,23.0047,391024.10541298,0
+TSE.US,D,20150825,000000,23.954,24.3716,22.2516,22.3843,204008.83323999,0
+TSE.US,D,20150826,000000,22.9063,23.4048,22.3325,23.2106,203639.83137111,0
+TSE.US,D,20150827,000000,23.6174,24.397,23.4203,23.9072,203762.83199407,0
+TSE.US,D,20150828,000000,23.7033,24.715,23.6262,23.8574,269035.16257771,0
+TSE.US,D,20150831,000000,23.7325,24.3072,23.4799,23.8399,299227.71549341,0
+TSE.US,D,20150901,000000,22.955,23.3326,21.9521,22.0731,424883.10189806,0
+TSE.US,D,20150902,000000,22.2037,22.3843,21.5257,22.0487,290179.99466957,0
+TSE.US,D,20150903,000000,21.8282,22.3502,21.6643,21.8106,252902.60587143,0
+TSE.US,D,20150904,000000,21.2614,21.6643,21.0594,21.0828,290422.92089991,0
+TSE.US,D,20150908,000000,21.435,21.598,20.2565,20.4379,442973.41851976,0
+TSE.US,D,20150909,000000,20.7384,21.4662,20.4546,21.1238,283093.10877674,0
+TSE.US,D,20150910,000000,20.9267,21.0682,20.2135,20.398,202006.99810133,0
+TSE.US,D,20150911,000000,20.2974,20.5755,19.8896,20.0273,214640.18708443,0
+TSE.US,D,20150914,000000,19.7248,19.9852,19.3716,19.6672,317317.00710993,0
+TSE.US,D,20150915,000000,19.6438,19.9364,19.4291,19.7248,306195.70078404,0
+TSE.US,D,20150916,000000,19.8896,19.9443,19.4291,19.5111,222341.05108685,0
+TSE.US,D,20150917,000000,19.5784,20.9931,19.3775,20.4048,339564.74478766,0
+TSE.US,D,20150918,000000,20.0438,20.2565,19.473,20.1833,316219.22655002,0
+TSE.US,D,20150921,000000,20.2409,20.4467,19.9209,20.2643,208895.03298704,0
+TSE.US,D,20150922,000000,20.0029,20.2897,19.6916,20.1658,309007.29002385,0
+TSE.US,D,20150923,000000,20.2643,21.4906,20.193,20.9599,355577.37588655,0
+TSE.US,D,20150924,000000,20.8946,21.4155,20.3306,21.1306,445766.55766613,0
+TSE.US,D,20150925,000000,21.4253,21.4253,20.4604,20.7306,194470.13492951,0
+TSE.US,D,20150928,000000,20.5852,21.1482,19.7979,20.5267,513822.80234941,0
+TSE.US,D,20150929,000000,20.4379,21.2389,20.1658,20.5852,445782.95774919,0
+TSE.US,D,20150930,000000,20.9511,20.9511,20.2077,20.6565,372688.81255055,0
+TSE.US,D,20151001,000000,20.8282,21.3102,20.6565,20.7384,253022.53147882,0
+TSE.US,D,20151002,000000,20.5433,22.0311,20.2897,21.9336,141788.96811612,0
+TSE.US,D,20151005,000000,22.4008,23.8974,22.3764,23.2681,381969.20955281,0
+TSE.US,D,20151006,000000,23.4731,24.8136,23.3326,24.4057,454830.67857303,0
+TSE.US,D,20151007,000000,24.5189,26.4984,24.5189,25.6886,628397.88263583,0
+TSE.US,D,20151008,000000,25.5345,26.435,25.0077,25.7208,342009.38216897,0
+TSE.US,D,20151009,000000,25.7462,26.0223,24.8789,25.436,561050.94154494,0
+TSE.US,D,20151012,000000,25.436,25.5901,24.9297,25.3462,194552.13534481,0
+TSE.US,D,20151013,000000,25.1033,25.3462,23.8897,24.0536,327461.48348848,0
+TSE.US,D,20151014,000000,24.2321,25.1306,24.1082,24.5599,235906.99479406,0
+TSE.US,D,20151015,000000,24.5101,25.1306,24.355,24.914,179435.35878314,0
+TSE.US,D,20151016,000000,25.0594,25.2223,24.2809,24.6789,267323.4039082,0
+TSE.US,D,20151019,000000,24.4955,25.197,24.355,24.6789,252657.62963071,0
+TSE.US,D,20151020,000000,24.6789,25.4292,24.5413,24.6574,167706.2243788,0
+TSE.US,D,20151021,000000,24.7326,24.8701,23.3901,23.7091,117345.66931858,0
+TSE.US,D,20151022,000000,24.0203,25.156,23.7325,25.0867,276614.05096237,0
+TSE.US,D,20151023,000000,25.1871,25.7726,25.0233,25.4292,227477.35210059,0
+TSE.US,D,20151026,000000,25.4028,25.8428,25.2048,25.4652,139834.28321627,0
+TSE.US,D,20151027,000000,25.2135,25.8204,25.114,25.7784,247400.3780044,0
+TSE.US,D,20151028,000000,25.8125,26.8165,25.6721,26.4575,447618.74204686,0
+TSE.US,D,20151029,000000,26.2789,26.9638,26.2789,26.7179,273312.50924111,0
+TSE.US,D,20151030,000000,26.7121,26.833,26.2116,26.5462,190805.74137052,0
+TSE.US,D,20151102,000000,26.4916,26.7355,26.0077,26.3765,240318.61713752,0
+TSE.US,D,20151103,000000,26.2789,26.5998,25.8252,26.5404,396158.35641634,0
+TSE.US,D,20151104,000000,26.5911,26.7267,24.9989,25.3462,337601.85984627,0
+TSE.US,D,20151105,000000,25.3032,26.1784,23.0379,23.8974,747946.28811056,0
+TSE.US,D,20151106,000000,23.7647,26.2457,23.7647,26.1364,516679.49181763,0
+TSE.US,D,20151109,000000,26.0653,26.1364,24.8604,25.9199,232553.17780803,0
+TSE.US,D,20151110,000000,25.8701,26.0564,24.8506,24.9765,148511.97716603,0
+TSE.US,D,20151111,000000,25.0672,25.4584,24.955,25.1804,181394.14370376,0
+TSE.US,D,20151112,000000,24.9462,25.156,23.873,24.2096,365719.80225472,0
+TSE.US,D,20151113,000000,24.2575,24.3794,23.5541,23.756,404470.1235128,0
+TSE.US,D,20151116,000000,23.7091,24.2009,23.634,23.9687,222464.05170981,0
+TSE.US,D,20151117,000000,24.036,24.2184,23.0135,23.073,329661.14462906,0
+TSE.US,D,20151118,000000,23.1091,24.1003,23.0945,23.9209,181394.14370376,0
+TSE.US,D,20151119,000000,23.8663,23.9687,23.0565,23.0643,115631.86063867,0
+TSE.US,D,20151120,000000,23.2106,23.2994,22.2516,22.4321,202665.05143416,0
+TSE.US,D,20151123,000000,22.0487,23.4799,21.7189,22.7111,217452.80132942,0
+TSE.US,D,20151124,000000,22.4242,23.3989,22.4242,22.9325,251555.74905003,0
+TSE.US,D,20151125,000000,22.7277,23.1433,22.4409,22.7521,133476.17601447,0
+TSE.US,D,20151127,000000,22.6604,22.8155,22.2692,22.316,100107.13201085,0
+TSE.US,D,20151130,000000,22.4097,23.4048,22.2954,23.3657,218308.68066418,0
+TSE.US,D,20151201,000000,23.4467,24.2906,23.2994,23.9286,201210.56906767,0
+TSE.US,D,20151202,000000,23.8048,24.0038,23.0135,23.7091,209237.38472095,0
+TSE.US,D,20151203,000000,23.873,24.4184,23.3989,23.7238,180456.26395371,0
+TSE.US,D,20151204,000000,23.676,24.2096,23.5306,23.8399,160494.28785263,0
+TSE.US,D,20151207,000000,23.7033,23.7033,22.8984,23.3326,267202.45329562,0
+TSE.US,D,20151208,000000,22.9803,23.0887,22.3014,22.5492,162299.32199455,0
+TSE.US,D,20151209,000000,22.6858,23.2106,22.2214,22.3599,116979.74246527,0
+TSE.US,D,20151210,000000,22.316,22.3414,21.836,22.0731,147045.19473724,0
+TSE.US,D,20151211,000000,21.6643,22.3599,21.6643,22.0818,228451.10703235,0
+TSE.US,D,20151214,000000,22.0311,22.1862,21.2467,21.476,148888.15407124,0
+TSE.US,D,20151215,000000,21.6545,21.7706,20.4925,21.2389,293723.43761599,0
+TSE.US,D,20151216,000000,21.3989,21.5257,20.6711,21.3911,270747.94625241,0
+TSE.US,D,20151217,000000,21.4155,22.2126,21.1403,21.6214,289204.18972743,0
+TSE.US,D,20151218,000000,21.6057,22.0886,21.3277,21.5813,252286.57775144,0
+TSE.US,D,20151221,000000,21.7131,22.195,21.476,21.8516,133601.22664781,0
+TSE.US,D,20151222,000000,21.9257,22.596,21.7375,22.4672,171674.01947442,0
+TSE.US,D,20151223,000000,22.676,23.2106,22.5872,23.0047,123087.74840038,0
+TSE.US,D,20151224,000000,23.1179,23.2106,22.5726,22.7033,70989.809540853,0
+TSE.US,D,20151228,000000,22.5394,22.7833,22.2438,22.6945,144925.48400158,0
+TSE.US,D,20151229,000000,22.9325,23.7921,22.8584,23.512,187018.34718857,0
+TSE.US,D,20151230,000000,23.512,23.5218,23.0379,23.1609,194119.58315408,0
+TSE.US,D,20151231,000000,23.073,23.3413,22.8916,23.073,85328.607162313,0
+TSE.US,D,20160104,000000,22.7033,23.0214,22.396,22.9063,197272.4991226,0
+TSE.US,D,20160105,000000,22.8057,22.955,22.0223,22.3677,199959.03772906,0
+TSE.US,D,20160106,000000,22.0955,22.273,21.0984,21.2536,309117.99058451,0
+TSE.US,D,20160107,000000,19.7248,20.9267,19.7248,20.5608,292401.18091918,0
+TSE.US,D,20160108,000000,20.5921,20.8867,20.2107,20.355,357977.93804464,0
+TSE.US,D,20160111,000000,20.4546,20.7872,20.2009,20.6633,188382.62909823,0
+TSE.US,D,20160112,000000,20.9774,20.9774,19.677,20.0204,423226.69350888,0
+TSE.US,D,20160113,000000,20.5014,20.5014,19.5589,19.7745,419595.100116,0
+TSE.US,D,20160114,000000,19.7892,20.0604,19.1121,19.7072,401008.68098169,0
+TSE.US,D,20160115,000000,18.9306,19.317,18.7599,19.1384,317243.20673616,0
+TSE.US,D,20160119,000000,19.2584,19.5443,18.1696,18.8097,336752.13054266,0
+TSE.US,D,20160120,000000,18.3979,18.718,17.9336,18.4906,262928.18164779,0
+TSE.US,D,20160121,000000,18.3736,18.5745,18.0877,18.4223,243927.66041618,0
+TSE.US,D,20160122,000000,18.7092,19.3326,18.6838,19.0429,184122.70752308,0
+TSE.US,D,20160125,000000,18.9053,18.9901,18.4663,18.594,115531.41012992,0
+TSE.US,D,20160126,000000,18.6614,19.0008,18.5394,18.8174,242606.42872456,0
+TSE.US,D,20160127,000000,18.6214,19.1209,18.4906,18.594,127636.72143949,0
+TSE.US,D,20160128,000000,18.793,19.0682,18.4906,18.7257,131881.26793676,0
+TSE.US,D,20160129,000000,18.8174,19.4643,18.6614,19.4643,218625.4072683,0
+TSE.US,D,20160201,000000,19.2584,19.5228,18.8643,19.3511,176382.89332337,0
+TSE.US,D,20160202,000000,19.0858,19.2028,18.3979,18.8009,221909.5239013,0
+TSE.US,D,20160203,000000,19.0272,19.3326,18.3111,19.0126,140480.0364868,0
+TSE.US,D,20160204,000000,19.0272,20.2077,19.0272,19.8312,207829.02758806,0
+TSE.US,D,20160205,000000,19.7745,20.076,19.3219,19.9033,227300.02620249,0
+TSE.US,D,20160208,000000,19.6438,19.9364,18.997,19.356,190726.81597079,0
+TSE.US,D,20160209,000000,19.0272,19.9287,18.8097,19.3716,147821.12366708,0
+TSE.US,D,20160210,000000,19.4897,19.7043,19.155,19.438,221773.19821086,0
+TSE.US,D,20160211,000000,19.0614,19.5784,18.7257,19.2828,227425.07683583,0
+TSE.US,D,20160212,000000,19.6262,20.0029,19.317,19.755,254005.51145729,0
+TSE.US,D,20160216,000000,19.9531,20.5355,19.6107,20.398,175666.41469464,0
+TSE.US,D,20160217,000000,20.5267,21.7881,20.5267,21.2467,226734.22333688,0
+TSE.US,D,20160218,000000,21.3618,21.3911,20.8779,21.2312,99174.377286744,0
+TSE.US,D,20160219,000000,21.0828,21.4906,20.4604,21.3364,261150.82264603,0
+TSE.US,D,20160222,000000,21.6214,22.0886,21.5257,22.0642,126396.46515798,0
+TSE.US,D,20160223,000000,21.8282,22.0048,21.6057,21.9092,131600.41651434,0
+TSE.US,D,20160224,000000,21.5658,21.9901,21.2789,21.7053,208691.05695397,0
+TSE.US,D,20160225,000000,21.7277,23.3413,21.5257,23.2681,276970.75276895,0
+TSE.US,D,20160226,000000,23.5218,23.8663,23.1784,23.634,334866.12099062,0
+TSE.US,D,20160229,000000,23.8125,24.5325,23.6458,24.3882,349814.79670092,0
+TSE.US,D,20160301,000000,24.6272,24.8067,24.0038,24.6877,343531.51487809,0
+TSE.US,D,20160302,000000,24.636,25.1871,24.4535,24.7901,334524.7942619,0
+TSE.US,D,20160303,000000,28.4291,28.592,24.555,26.2457,1490523.5990289,0
+TSE.US,D,20160304,000000,26.4174,28.4291,26.4174,27.2916,725041.52210519,0
+TSE.US,D,20160307,000000,27.513,29.0418,27.3004,28.9218,871144.7370716,0
+TSE.US,D,20160308,000000,28.9218,29.8467,28.5549,28.7784,660109.49324507,0
+TSE.US,D,20160309,000000,29.0418,29.8291,27.9716,28.2896,552380.42263152,0
+TSE.US,D,20160310,000000,28.2662,28.9296,27.6848,28.234,481548.46389013,0
+TSE.US,D,20160311,000000,28.4682,28.8536,27.2438,28.0447,706529.92834984,0
+TSE.US,D,20160314,000000,27.9803,29.234,27.9803,28.3657,318920.11522916,0
+TSE.US,D,20160315,000000,28.1111,29.1003,27.6038,28.8301,314733.99402778,0
+TSE.US,D,20160316,000000,28.7159,29.8018,28.5549,29.5179,279805.91712816,0
+TSE.US,D,20160317,000000,29.5276,31.6018,29.5179,31.3647,515737.51204681,0
+TSE.US,D,20160318,000000,31.5618,32.0935,30.6613,30.9735,396768.23450518,0
+TSE.US,D,20160321,000000,30.0906,30.1706,28.7492,28.9052,4773050.4489856,0
+TSE.US,D,20160322,000000,28.9696,29.5433,28.8701,29.1335,1299420.6061529,0
+TSE.US,D,20160323,000000,29.0252,29.3618,28.6837,28.7325,1161947.9348975,0
+TSE.US,D,20160324,000000,28.5188,29.1775,27.7257,28.7492,1199255.0488462,0
+TSE.US,D,20160328,000000,28.8389,29.5911,28.2564,29.476,894156.10361687,0
+TSE.US,D,20160329,000000,29.7696,29.7696,29.1072,29.6975,685852.49862522,0
+TSE.US,D,20160330,000000,29.8535,29.9003,29.2448,29.6906,937248.3468654,0
+TSE.US,D,20160331,000000,29.7696,30.753,29.7696,30.1131,715096.92173895,0
+TSE.US,D,20160401,000000,29.8837,31.073,29.6066,30.7442,1480091.0961917,0
+TSE.US,D,20160404,000000,30.6311,30.9989,30.1052,30.8652,866398.96303576,0
+TSE.US,D,20160405,000000,30.5657,30.9647,30.3316,30.6535,643071.85695485,0
+TSE.US,D,20160406,000000,30.753,31.1521,30.5989,30.9423,779313.49697552,0
+TSE.US,D,20160407,000000,30.7267,31.1686,30.1871,30.4281,756083.8043245,0
+TSE.US,D,20160408,000000,30.8408,31.551,30.59,31.1608,549047.10574933,0
+TSE.US,D,20160411,000000,31.3491,32.553,31.0389,31.2525,1595562.0310153,0
+TSE.US,D,20160412,000000,31.4174,32.0047,31.3091,31.6526,854424.85239069,0
+TSE.US,D,20160413,000000,31.8838,32.4876,31.5784,32.4379,683651.81247945,0
+TSE.US,D,20160414,000000,32.5784,33.0847,32.512,32.5628,566224.14274557,0
+TSE.US,D,20160415,000000,32.6174,33.755,32.5628,33.4213,551014.09071148,0
+TSE.US,D,20160418,000000,33.5423,34.7042,33.4291,34.0808,526971.56894374,0
+TSE.US,D,20160419,000000,34.4155,34.8749,34.0476,34.631,566080.64201878,0
+TSE.US,D,20160420,000000,34.6808,35.1101,34.3774,34.8827,691684.77816387,0
+TSE.US,D,20160421,000000,34.794,35.8135,34.794,35.1939,572218.37310444,0
+TSE.US,D,20160422,000000,35.4076,35.9306,35.0623,35.5325,464179.75092311,0
+TSE.US,D,20160425,000000,35.2945,35.5764,34.0106,35.5764,719206.16755097,0
+TSE.US,D,20160426,000000,35.9891,36.4301,35.7579,36.0612,505546.91043464,0
+TSE.US,D,20160427,000000,36.1179,36.5111,35.672,35.8857,590937.01790844,0
+TSE.US,D,20160428,000000,35.8516,36.0301,35.1794,35.311,562598.69938385,0
+TSE.US,D,20160429,000000,35.5384,35.8086,34.915,35.0086,355830.55216881,0
+TSE.US,D,20160502,000000,35.1725,35.9812,34.2944,35.9227,642296.95303021,0
+TSE.US,D,20160503,000000,35.1794,35.1794,33.0506,34.4574,924370.18164159,0
+TSE.US,D,20160504,000000,36.1501,38.9188,35.7121,37.1413,2728579.1943876,0
+TSE.US,D,20160505,000000,37.6164,37.9433,35.9471,36.3159,839713.97788478,0
+TSE.US,D,20160506,000000,36.4389,37.0994,36.1832,36.2827,1031862.4760559,0
+TSE.US,D,20160509,000000,36.3549,37.4447,36.0769,37.0759,885719.28588707,0
+TSE.US,D,20160510,000000,34.7715,35.4223,34.4417,35.3832,5602595.3503673,0
+TSE.US,D,20160511,000000,35.3608,36.0554,35.1491,35.3755,2336805.8101797,0
+TSE.US,D,20160512,000000,35.7667,36.3159,35.5237,36.0935,1370329.4402837,0
+TSE.US,D,20160513,000000,36.0935,36.4935,35.553,35.7188,994310.38586653,0
+TSE.US,D,20160516,000000,36.0398,36.8388,35.5237,36.709,1352396.9744615,0
+TSE.US,D,20160517,000000,36.5374,36.8983,35.5842,35.7667,1565741.554984,0
+TSE.US,D,20160518,000000,35.672,36.3734,35.0155,36.2993,1272963.1721544,0
+TSE.US,D,20160519,000000,36.1277,36.7344,35.7266,36.1686,870679.38471474,0
+TSE.US,D,20160520,000000,36.4301,36.4486,35.553,35.9306,1047781.8316824,0
+TSE.US,D,20160523,000000,35.6954,36.4213,35.6954,36.2827,1002559.6276463,0
+TSE.US,D,20160524,000000,36.7813,37.8905,36.5822,37.1969,1099387.7680501,0
+TSE.US,D,20160525,000000,37.5013,38.9871,37.4779,38.8437,1398221.88155,0
+TSE.US,D,20160526,000000,38.8505,39.4467,38.4925,38.5822,805321.97870022,0
+TSE.US,D,20160527,000000,38.5238,39.271,38.3676,38.9276,492684.1202887,0
+TSE.US,D,20160531,000000,39.0886,39.4993,38.4105,38.5238,911773.89284538,0
+TSE.US,D,20160601,000000,38.3618,39.4711,38.2856,39.271,1018304.7323903,0
+TSE.US,D,20160602,000000,39.0476,39.2925,38.7481,38.9666,900265.13455717,0
+TSE.US,D,20160603,000000,39.0232,39.7676,38.5784,39.6223,551350.29241424,0
+TSE.US,D,20160606,000000,39.8769,40.0691,39.2447,39.6807,568996.78178811,0
+TSE.US,D,20160607,000000,39.7588,40.3023,39.7588,39.9139,854330.55191309,0
+TSE.US,D,20160608,000000,39.9139,40.6758,39.8817,40.6125,1171199.6317544,0
+TSE.US,D,20160609,000000,40.0066,40.3285,39.1706,39.6886,722334.4833949,0
+TSE.US,D,20160610,000000,39.352,39.5842,39.1706,39.5325,720867.70096611,0
+TSE.US,D,20160613,000000,39.2174,39.8974,38.9998,39.6281,776393.25718543,0
+TSE.US,D,20160614,000000,39.4242,39.6368,37.8534,38.5734,859245.4518055,0
+TSE.US,D,20160615,000000,38.5647,38.6564,37.6388,38.0515,836574.38698375,0
+TSE.US,D,20160616,000000,37.5247,38.0661,36.9793,37.95,533850.37878273,0
+TSE.US,D,20160617,000000,38.1735,38.2232,37.2886,38.2057,828651.0968548,0
+TSE.US,D,20160620,000000,38.6954,39.3676,38.6954,38.8203,812417.06463458,0
+TSE.US,D,20160621,000000,38.7393,38.8925,38.0594,38.2545,479083.32640499,0
+TSE.US,D,20160622,000000,38.5647,39.352,38.4847,38.8203,780673.67886441,0
+TSE.US,D,20160623,000000,39.5539,39.5539,37.9929,38.1003,1014435.337793,0
+TSE.US,D,20160624,000000,36.8642,36.872,34.7715,35.0086,3684967.4631906,0
+TSE.US,D,20160627,000000,34.2525,34.3774,32.275,32.8877,1426190.1732006,0
+TSE.US,D,20160628,000000,33.2983,33.6486,33.0096,33.593,919048.35468822,0
+TSE.US,D,20160629,000000,34.196,34.7042,33.5998,34.6398,786992.83586893,0
+TSE.US,D,20160630,000000,34.9071,35.1393,34.3608,35.1208,826857.33776998,0
+TSE.US,D,20160701,000000,35.4759,36.3696,35.4759,36.2418,658240.90878129,0
+TSE.US,D,20160705,000000,35.8476,35.8828,34.7773,34.8252,747152.93409247,0
+TSE.US,D,20160706,000000,34.874,35.4759,34.271,35.3686,588794.75705857,0
+TSE.US,D,20160707,000000,36.3647,36.3647,35.3628,35.8574,530651.3375806,0
+TSE.US,D,20160708,000000,36.0769,37.273,36.0769,37.1403,686093.37484518,0
+TSE.US,D,20160711,000000,37.5169,38.3003,37.1754,38.3003,586553.07070514,0
+TSE.US,D,20160712,000000,38.9432,40.0701,38.8213,39.794,670512.27093184,0
+TSE.US,D,20160713,000000,40.1227,40.2612,39.6886,40.0564,577894.85185401,0
+TSE.US,D,20160714,000000,40.3705,41.1091,40.0973,41.0115,736462.12994694,0
+TSE.US,D,20160715,000000,41.3432,42.0329,41.0368,41.952,714032.96635034,0
+TSE.US,D,20160718,000000,41.8027,42.7335,41.7871,42.1647,678881.43831902,0
+TSE.US,D,20160719,000000,41.8261,42.5276,41.6954,42.3354,504843.7568734,0
+TSE.US,D,20160720,000000,42.2457,43.0457,42.0183,42.512,632557.35370223,0
+TSE.US,D,20160721,000000,42.5608,42.7335,41.869,42.2534,511773.81697195,0
+TSE.US,D,20160722,000000,42.1413,42.2759,41.6544,42.0593,322959.66068818,0
+TSE.US,D,20160725,000000,41.869,42.271,41.509,42.2457,334240.86782391,0
+TSE.US,D,20160726,000000,42.1169,42.5422,42.0262,42.0329,448242.97020838,0
+TSE.US,D,20160727,000000,42.3237,42.8018,41.5793,41.7686,453425.39645572,0
+TSE.US,D,20160728,000000,41.6788,41.7257,40.7159,40.7403,777377.2621691,0
+TSE.US,D,20160729,000000,40.8632,41.0681,39.794,41.0183,1010439.8675572,0
+TSE.US,D,20160801,000000,41.1023,41.3969,39.7851,40.3364,1066531.2266422,0
+TSE.US,D,20160802,000000,42.3783,42.4203,40.2973,40.7159,1660309.5589409,0
+TSE.US,D,20160803,000000,40.8163,41.994,40.4359,41.5471,666740.25182775,0
+TSE.US,D,20160804,000000,41.3354,41.8866,41.0271,41.5618,441911.51314156,0
+TSE.US,D,20160805,000000,41.9256,42.3071,41.6368,41.8779,422728.54098589,0
+TSE.US,D,20160808,000000,42.1578,42.5608,41.7354,42.4359,552505.47326486,0
+TSE.US,D,20160809,000000,41.5403,42.0506,41.0944,41.3666,3822980.3121819,0
+TSE.US,D,20160810,000000,41.6047,42.1334,41.511,41.9032,1321415.1675485,0
+TSE.US,D,20160811,000000,42.3237,44.434,42.1256,43.9529,1344737.1106667,0
+TSE.US,D,20160812,000000,43.9442,45.2622,43.9442,44.3149,1154977.8995965,0
+TSE.US,D,20160815,000000,44.7022,46.4008,44.5384,45.8817,1098260.2623397,0
+TSE.US,D,20160816,000000,45.7246,46.5481,45.5295,45.6915,1023919.7108284,0
+TSE.US,D,20160817,000000,45.7246,46.2768,45.5032,45.5432,733043.73763387,0
+TSE.US,D,20160818,000000,45.8661,47.3968,45.6261,47.3715,723217.01286463,0
+TSE.US,D,20160819,000000,47.2251,47.5217,46.5393,47.1675,1069510.9167333,0
+TSE.US,D,20160822,000000,46.6797,47.2886,45.988,47.0105,811601.16050229,0
+TSE.US,D,20160823,000000,47.4047,48.4524,47.4047,47.7431,862354.29255078,0
+TSE.US,D,20160824,000000,47.5764,47.6681,46.672,47.1256,893738.926504,0
+TSE.US,D,20160825,000000,47.188,48.3041,46.8524,47.7919,877668.89511439,0
+TSE.US,D,20160826,000000,47.8007,48.951,47.4134,47.8651,763255.76564821,0
+TSE.US,D,20160829,000000,47.8007,49.2173,47.7002,49.0778,757046.28419915,0
+TSE.US,D,20160830,000000,49.1588,49.4475,47.0105,47.7754,1358276.4042388,0
+TSE.US,D,20160831,000000,47.2886,47.8983,46.672,47.6681,989486.71143614,0
+TSE.US,D,20160901,000000,47.6681,47.8173,46.8768,47.4466,632859.73023367,0
+TSE.US,D,20160902,000000,47.8007,48.2788,46.9695,48.2047,606306.97075237,0
+TSE.US,D,20160906,000000,48.6895,48.8309,45.8163,46.1285,1352809.0265483,0
+TSE.US,D,20160907,000000,46.1676,46.6485,45.3344,45.8905,878597.54981773,0
+TSE.US,D,20160908,000000,45.8983,46.2593,44.9812,45.1412,839332.67595361,0
+TSE.US,D,20160909,000000,44.6535,44.7198,42.1734,42.6847,1265325.8584739,0
+TSE.US,D,20160912,000000,42.5608,44.9022,42.0262,44.7764,2270166.1226709,0
+TSE.US,D,20160913,000000,44.1695,44.8115,42.8818,43.2027,1029982.616535,0
+TSE.US,D,20160914,000000,43.2759,45.7832,43.2622,45.033,1186559.3345465,0
+TSE.US,D,20160915,000000,45.2056,46.2456,44.991,45.79,1006575.5979859,0
+TSE.US,D,20160916,000000,45.4515,46.0291,44.0378,45.8817,684844.91852215,0
+TSE.US,D,20160919,000000,46.3413,47.1763,45.79,45.9392,780295.45194881,0
+TSE.US,D,20160920,000000,45.2388,45.2944,44.1695,44.2407,4831137.4931781,0
+TSE.US,D,20160921,000000,44.4368,45.1324,44.4076,44.991,1744152.933581,0
+TSE.US,D,20160922,000000,45.2856,46.3413,45.029,46.1773,1402517.6783069,0
+TSE.US,D,20160923,000000,45.8485,46.4651,45.394,45.5363,1188632.9200485,0
+TSE.US,D,20160926,000000,45.3208,46.4953,45.2622,45.3696,1288044.0735344,0
+TSE.US,D,20160927,000000,45.1988,47.1169,44.9413,46.7958,1127128.5085481,0
+TSE.US,D,20160928,000000,46.7871,47.8915,46.2193,47.8719,1408058.8563712,0
+TSE.US,D,20160929,000000,47.9978,48.0779,46.9597,47.2154,1994489.9514586,0
+TSE.US,D,20160930,000000,47.7002,47.7207,46.2681,46.5969,2465431.6616289,0
+TSE.US,D,20161003,000000,46.59,47.188,46.2379,46.8378,1181942.7111647,0
+TSE.US,D,20161004,000000,46.6066,46.8739,44.7363,44.8427,1870161.9467767,0
+TSE.US,D,20161005,000000,45.5032,45.914,44.8427,45.0651,963659.6556303,0
+TSE.US,D,20161006,000000,44.8349,45.2856,44.6622,44.7295,754405.8708263,0
+TSE.US,D,20161007,000000,44.7295,45.4232,44.2612,44.2954,998659.48289332,0
+TSE.US,D,20161010,000000,44.8037,46.0017,44.8037,45.6135,616389.94681944,0
+TSE.US,D,20161011,000000,45.5978,45.5978,43.3208,43.6261,827344.21523586,0
+TSE.US,D,20161012,000000,43.3208,44.3578,43.1295,43.6925,1182274.8128467,0
+TSE.US,D,20161013,000000,43.2622,43.7568,42.4681,43.6661,838979.04916261,0
+TSE.US,D,20161014,000000,44.1657,45.3968,44.1657,45.1753,1165920.8550191,0
+TSE.US,D,20161017,000000,45.151,46.8671,45.151,46.0622,1115438.3243411,0
+TSE.US,D,20161018,000000,46.9295,47.0963,45.8963,46.352,696634.52823278,0
+TSE.US,D,20161019,000000,46.5578,46.9744,46.2681,46.6827,824366.57515505,0
+TSE.US,D,20161020,000000,46.1452,46.4826,45.5841,46.1452,925931.26454797,0
+TSE.US,D,20161021,000000,45.6476,46.8895,45.3588,46.4759,592508.35086675,0
+TSE.US,D,20161024,000000,46.7646,47.1802,45.3588,45.6876,708380.06272019,0
+TSE.US,D,20161025,000000,45.4417,45.9578,44.9032,45.6056,596672.94695909,0
+TSE.US,D,20161026,000000,45.108,45.3149,44.2212,44.5705,984888.53814786,0
+TSE.US,D,20161027,000000,44.7363,44.7363,42.872,43.2027,1162500.4126956,0
+TSE.US,D,20161028,000000,43.2027,44.3217,42.832,42.912,853445.97243298,0
+TSE.US,D,20161031,000000,42.912,43.6388,42.5412,43.4534,1216072.3090203,0
+TSE.US,D,20161101,000000,43.5764,44.1998,41.0906,42.0857,1705469.2376604,0
+TSE.US,D,20161102,000000,39.7647,41.6281,37.032,41.5871,3577651.4696692,0
+TSE.US,D,20161103,000000,41.4641,42.0857,40.592,41.2554,976303.09466531,0
+TSE.US,D,20161104,000000,41.2144,41.7539,40.0964,41.2554,1697940.5745301,0
+TSE.US,D,20161107,000000,42.1675,43.1627,41.3246,41.5871,1080416.971969,0
+TSE.US,D,20161108,000000,41.2144,42.0027,41.1744,41.2993,974462.18534168,0
+TSE.US,D,20161109,000000,40.3461,42.0027,39.6007,41.6281,1069640.0673874,0
+TSE.US,D,20161110,000000,42.1276,44.5705,41.8349,44.3647,2150233.3402494,0
+TSE.US,D,20161111,000000,44.0339,44.6535,42.0027,43.6173,1100112.4467204,0
+TSE.US,D,20161114,000000,43.7003,45.108,43.7003,44.5705,1573054.9670242,0
+TSE.US,D,20161115,000000,44.6535,46.1452,44.5705,45.6476,1410962.6960783,0
+TSE.US,D,20161116,000000,45.3968,45.8134,44.2407,45.1939,869952.65603408,0
+TSE.US,D,20161117,000000,45.7296,46.6417,44.9422,45.7296,863563.79867656,0
+TSE.US,D,20161118,000000,45.6876,46.43,45.232,46.0622,1206084.658436,0
+TSE.US,D,20161121,000000,46.7646,47.1383,45.6476,46.3939,1174094.2464147,0
+TSE.US,D,20161122,000000,46.5997,47.4291,45.8963,47.3481,948842.18058449,0
+TSE.US,D,20161123,000000,46.9744,47.3051,46.3939,46.9744,540695.36345041,0
+TSE.US,D,20161125,000000,46.9744,48.0086,46.8085,47.8427,332349.73324591,0
+TSE.US,D,20161128,000000,47.7598,48.2173,47.0544,47.7159,795502.42896731,0
+TSE.US,D,20161129,000000,47.6359,48.3792,47.1383,48.1334,862646.41903032,0
+TSE.US,D,20161130,000000,49.0865,49.5831,48.3792,48.5042,988629.8070962,0
+TSE.US,D,20161201,000000,49.0017,49.7881,48.6719,48.8378,1144967.698898,0
+TSE.US,D,20161202,000000,48.712,48.9217,47.8017,48.3403,851209.4111055,0
+TSE.US,D,20161205,000000,48.712,49.1431,48.4641,48.712,539671.38326427,0
+TSE.US,D,20161206,000000,48.5871,49.0427,48.4641,48.712,546607.59339398,0
+TSE.US,D,20161207,000000,48.8378,49.3344,48.712,49.2086,777086.16069476,0
+TSE.US,D,20161208,000000,49.5003,50.0407,49.0865,49.6641,911173.23980326,0
+TSE.US,D,20161209,000000,49.831,50.267,49.4183,49.8739,739723.69646575,0
+TSE.US,D,20161212,000000,50.2047,50.4514,48.8154,49.2905,604457.86138722,0
+TSE.US,D,20161213,000000,49.748,50.0778,48.5871,48.9217,1031876.8261286,0
+TSE.US,D,20161214,000000,48.7958,49.6641,48.712,48.9217,717756.81021044,0
+TSE.US,D,20161215,000000,48.712,49.7881,48.6719,49.6641,815421.35485036,0
+TSE.US,D,20161216,000000,49.7881,50.3704,49.5003,50.1207,845481.68209637,0
+TSE.US,D,20161219,000000,50.0778,50.2047,49.5442,50.0778,538664.82816639,0
+TSE.US,D,20161220,000000,50.4514,50.4934,50.0778,50.1626,672233.25464808,0
+TSE.US,D,20161221,000000,50.1207,50.993,49.7881,50.7842,711005.10101517,0
+TSE.US,D,20161222,000000,50.8261,50.9061,49.5831,49.831,575806.91627928,0
+TSE.US,D,20161223,000000,49.831,50.4514,49.5831,50.4115,292938.28363943,0
+TSE.US,D,20161227,000000,50.4514,51.2397,50.4514,51.1149,412313.46323683,0
+TSE.US,D,20161228,000000,51.4465,51.6134,50.6993,50.8261,778416.6174331,0
+TSE.US,D,20161229,000000,50.8261,50.8642,49.3743,49.7071,560855.16555341,0
+TSE.US,D,20161230,000000,49.7881,49.8739,48.7958,49.1246,587556.55078745,0
+TSE.US,D,20170103,000000,49.831,51.2846,49.3344,50.4514,822938.74292354,0
+TSE.US,D,20170104,000000,50.8261,50.9509,50.3285,50.6183,521849.61800268,0
+TSE.US,D,20170105,000000,50.4115,50.7842,49.831,50.4514,551873.04506182,0
+TSE.US,D,20170106,000000,50.4514,50.8261,49.9558,50.3704,780092.50092093,0
+TSE.US,D,20170109,000000,50.1617,50.2837,49.3295,49.5392,634259.88732502,0
+TSE.US,D,20170110,000000,49.829,51.4114,49.829,51.1178,555223.78703226,0
+TSE.US,D,20170111,000000,51.2427,51.4515,50.5792,51.3685,609589.037375,0
+TSE.US,D,20170112,000000,51.3685,52.3265,50.909,52.1178,545357.08706055,0
+TSE.US,D,20170113,000000,52.3265,52.7851,51.9724,52.5764,458899.94918259,0
+TSE.US,D,20170117,000000,53.0758,53.0758,52.3265,52.7412,555822.39006399,0
+TSE.US,D,20170118,000000,52.909,53.5324,52.7851,53.1168,707172.6066048,0
+TSE.US,D,20170119,000000,53.1168,53.5324,51.6212,51.91,779423.17253098,0
+TSE.US,D,20170120,000000,52.1588,53.2856,51.9314,52.1997,855385.28225497,0
+TSE.US,D,20170123,000000,52.1588,52.6163,51.5763,51.91,745627.72636778,0
+TSE.US,D,20170124,000000,52.3676,53.4905,52.2426,53.3655,600357.84062192,0
+TSE.US,D,20170125,000000,53.4514,54.2427,53.4514,53.8651,854002.55025186,0
+TSE.US,D,20170126,000000,53.7841,54.6553,53.5324,54.4075,561880.17074473,0
+TSE.US,D,20170127,000000,54.2427,54.6973,54.0105,54.3646,547209.27144128,0
+TSE.US,D,20170130,000000,54.031,54.2856,53.3655,54.0739,424493.59992535,0
+TSE.US,D,20170131,000000,54.2427,54.5305,53.5324,53.9061,615767.76866831,0
+TSE.US,D,20170201,000000,54.0739,55.9061,54.0739,55.9061,1065762.4727486,0
+TSE.US,D,20170202,000000,55.9061,57.945,55.9061,56.988,1297925.1235788,0
+TSE.US,D,20170203,000000,57.1128,57.5705,56.3236,57.0319,655922.3470385,0
+TSE.US,D,20170206,000000,57.1128,57.3656,56.6349,57.2358,439695.45191791,0
+TSE.US,D,20170207,000000,57.0319,57.8192,56.7812,57.6534,1116201.9532086,0
+TSE.US,D,20170208,000000,57.5314,57.7773,56.8202,57.6534,457468.01693031,0
+TSE.US,D,20170209,000000,57.8632,58.1089,57.1968,57.6973,518126.79914779,0
+TSE.US,D,20170210,000000,58.071,58.5295,57.5705,58.2339,557342.47276272,0
+TSE.US,D,20170213,000000,58.6944,59.0699,58.2788,58.4026,548889.25494987,0
+TSE.US,D,20170214,000000,58.3626,58.8661,58.2339,58.3626,537643.92299583,0
+TSE.US,D,20170215,000000,58.5295,59.0699,57.987,59.0699,806411.5592186,0
+TSE.US,D,20170216,000000,59.3607,60.4445,59.1529,59.4855,727552.78482394,0
+TSE.US,D,20170217,000000,59.4855,59.4855,57.1539,57.3216,1397757.5541984,0
+TSE.US,D,20170221,000000,57.8192,58.9441,57.4466,58.6114,1050007.1179528,0
+TSE.US,D,20170222,000000,58.3626,59.4026,58.1139,59.3607,1240077.9306011,0
+TSE.US,D,20170223,000000,59.9831,60.2768,56.03,58.3217,2279678.1708464,0
+TSE.US,D,20170224,000000,57.8632,58.9041,57.3656,58.4846,1092104.0811606,0
+TSE.US,D,20170227,000000,58.4446,58.9294,57.987,58.1538,813783.39655462,0
+TSE.US,D,20170228,000000,58.1139,58.2788,57.1128,57.5705,953498.77916868,0
+TSE.US,D,20170301,000000,58.1968,59.9041,58.1139,59.7792,1023043.3313898,0
+TSE.US,D,20170302,000000,60.2768,60.2768,58.8602,59.2777,894663.48118657,0
+TSE.US,D,20170303,000000,59.1939,59.9412,58.5295,59.7363,570365.16371852,0
+TSE.US,D,20170306,000000,58.9889,59.547,58.9041,59.3188,526592.31702295,0
+TSE.US,D,20170307,000000,58.9041,59.4855,58.3626,58.3626,664550.84073909,0
+TSE.US,D,20170308,000000,58.3217,58.5489,57.3216,57.6973,631802.94988141,0
+TSE.US,D,20170309,000000,57.4466,57.8632,57.0709,57.5314,475471.20811076,0
+TSE.US,D,20170310,000000,57.945,58.3626,57.0709,57.4046,846152.0354915,0
+TSE.US,D,20170313,000000,57.4046,58.8602,57.0709,58.5685,622578.92816468,0
+TSE.US,D,20170314,000000,58.4846,58.8602,58.071,58.5295,640153.66717515,0
+TSE.US,D,20170315,000000,58.8602,59.6514,58.4846,59.5266,437594.19127569,0
+TSE.US,D,20170316,000000,59.8612,59.9041,58.8202,59.028,299029.88949148,0
+TSE.US,D,20170317,000000,59.1939,59.5266,58.9041,59.1529,463424.3220971,0
+TSE.US,D,20170320,000000,59.1529,59.4855,58.3217,58.7382,443093.34412716,0
+TSE.US,D,20170321,000000,58.8602,58.8602,56.1139,56.3626,746055.15353256,0
+TSE.US,D,20170322,000000,56.4056,56.6144,55.7382,56.1139,706660.10400914,0
+TSE.US,D,20170323,000000,55.6134,56.3626,55.3627,55.6134,1101008.3012576,0
+TSE.US,D,20170324,000000,55.6134,55.6573,53.9061,54.031,925203.51086214,0
+TSE.US,D,20170327,000000,53.1988,54.0739,52.069,54.031,1123246.8138886,0
+TSE.US,D,20170328,000000,53.8651,54.4885,53.5324,54.1177,791927.21085997,0
+TSE.US,D,20170329,000000,54.1558,54.9919,54.031,54.1558,639135.83702016,0
+TSE.US,D,20170330,000000,54.1558,55.5324,54.1558,55.2397,649535.53969135,0
+TSE.US,D,20170331,000000,55.1968,56.1949,54.8856,55.8631,717575.38429157,0
+TSE.US,D,20170403,000000,56.03,56.2397,54.909,56.1949,829885.20310515,0
+TSE.US,D,20170404,000000,56.071,56.948,56.071,56.7812,703988.94048055,0
+TSE.US,D,20170405,000000,57.0319,57.5939,55.3236,55.3627,660973.57262136,0
+TSE.US,D,20170406,000000,55.4056,56.5724,54.5734,56.5724,886508.53988438,0
+TSE.US,D,20170407,000000,56.4875,57.1997,56.4875,56.7812,556724.39463236,0
+TSE.US,D,20170410,000000,56.8651,57.2846,56.5724,56.95,441464.61087814,0
+TSE.US,D,20170411,000000,56.8212,57.3675,56.2788,57.1568,455591.23242499,0
+TSE.US,D,20170412,000000,56.906,56.906,55.6524,55.8182,633151.8567132,0
+TSE.US,D,20170413,000000,55.6104,56.3616,53.8524,53.8954,757860.13832106,0
+TSE.US,D,20170417,000000,54.3129,54.4007,53.1022,53.6876,767905.18919605,0
+TSE.US,D,20170418,000000,53.3929,53.9383,52.9773,53.8954,786051.88110329,0
+TSE.US,D,20170419,000000,54.187,54.187,53.2251,53.2251,587563.72582378,0
+TSE.US,D,20170420,000000,53.4788,54.4807,53.4368,54.4007,528467.05151788,0
+TSE.US,D,20170421,000000,54.148,54.187,53.4788,53.8114,765241.2007038,0
+TSE.US,D,20170424,000000,54.187,55.2758,53.8954,55.191,699889.94472043,0
+TSE.US,D,20170425,000000,55.5266,56.2788,55.2329,56.068,611694.39803798,0
+TSE.US,D,20170426,000000,55.8612,56.1548,55.068,55.8182,663799.51193384,0
+TSE.US,D,20170427,000000,55.7344,55.9441,54.7744,55.6104,590398.89018299,0
+TSE.US,D,20170428,000000,55.6524,55.7763,55.2758,55.5266,644895.34119022,0
+TSE.US,D,20170501,000000,55.4865,56.2788,55.0251,55.8612,643841.63585353,0
+TSE.US,D,20170502,000000,55.8182,55.988,54.5646,54.985,863618.12395169,0
+TSE.US,D,20170503,000000,54.3568,55.2329,51.1373,51.2622,2549260.6861963,0
+TSE.US,D,20170504,000000,50.8856,51.3461,49.7978,50.8027,1233816.1738873,0
+TSE.US,D,20170505,000000,51.0954,52.5158,51.0085,52.0963,702045.53063779,0
+TSE.US,D,20170508,000000,51.8895,52.1402,50.9704,51.1373,790429.67827545,0
+TSE.US,D,20170509,000000,51.0534,51.47,50.6358,51.0085,602068.57428624,0
+TSE.US,D,20170510,000000,51.0954,53.3929,51.0085,53.352,805366.05392345,0
+TSE.US,D,20170511,000000,53.3109,54.148,52.5158,53.7724,744895.87266117,0
+TSE.US,D,20170512,000000,53.3929,53.8114,53.0583,53.2251,593554.88116709,0
+TSE.US,D,20170515,000000,53.5187,55.1305,53.3109,54.4007,704757.69437404,0
+TSE.US,D,20170516,000000,54.4807,55.191,54.148,55.109,657011.92755689,0
+TSE.US,D,20170517,000000,54.3568,54.3568,52.7042,52.7675,959432.53422127,0
+TSE.US,D,20170518,000000,52.5158,53.5608,52.1402,53.3929,944967.66096128,0
+TSE.US,D,20170519,000000,53.7275,56.1548,53.6046,55.6524,926622.11804692,0
+TSE.US,D,20170522,000000,56.068,56.1939,54.232,54.3129,669993.61830503,0
+TSE.US,D,20170523,000000,54.4007,54.6875,54.0202,54.5207,444599.07675321,0
+TSE.US,D,20170524,000000,54.6065,55.0251,54.187,54.5207,513508.12575568,0
+TSE.US,D,20170525,000000,54.8173,55.0251,54.0631,54.2739,727486.1594865,0
+TSE.US,D,20170526,000000,54.2739,54.4807,53.6046,54.3129,527606.04715717,0
+TSE.US,D,20170530,000000,54.187,54.9422,54.0202,54.6065,364512.34613934,0
+TSE.US,D,20170531,000000,53.8524,54.187,52.266,53.8954,782004.13560274,0
+TSE.US,D,20170601,000000,54.4007,55.3178,53.709,54.6875,735223.92367582,0
+TSE.US,D,20170602,000000,54.6875,55.8182,54.6875,55.2758,624400.36238966,0
+TSE.US,D,20170605,000000,54.9422,55.3178,54.4807,54.8572,552797.59974439,0
+TSE.US,D,20170606,000000,54.6065,54.6485,53.3109,53.3929,527293.42057381,0
+TSE.US,D,20170607,000000,53.4368,54.4007,52.8086,54.187,524270.6802646,0
+TSE.US,D,20170608,000000,54.105,55.7763,53.6876,55.7763,781620.78366119,0
+TSE.US,D,20170609,000000,55.9441,57.1568,55.7344,56.2387,601525.32153483,0
+TSE.US,D,20170612,000000,56.1119,56.8651,55.6104,56.1119,723296.96326955,0
+TSE.US,D,20170613,000000,56.1939,56.7617,55.6953,56.5724,599432.26093414,0
+TSE.US,D,20170614,000000,56.6563,56.8212,54.6875,55.191,779022.39550118,0
+TSE.US,D,20170615,000000,54.7334,55.4006,53.2251,53.6046,711340.27771273,0
+TSE.US,D,20170616,000000,53.4368,54.5207,53.3929,54.3568,687696.48296442,0
+TSE.US,D,20170619,000000,54.6875,56.4465,54.187,55.9031,557441.89826628,0
+TSE.US,D,20170620,000000,55.4006,55.6104,53.8524,54.8173,601558.12170096,0
+TSE.US,D,20170621,000000,54.985,55.068,54.105,54.4007,601995.79891766,0
+TSE.US,D,20170622,000000,55.6953,56.3022,54.4807,55.5266,669645.11653997,0
+TSE.US,D,20170623,000000,55.6104,55.9441,54.8173,55.5685,2465170.285305,0
+TSE.US,D,20170626,000000,55.9031,56.028,54.5207,54.7334,615529.96746392,0
+TSE.US,D,20170627,000000,55.0251,55.068,53.3109,53.6046,685509.12188613,0
+TSE.US,D,20170628,000000,54.148,55.6524,54.0631,55.4006,534601.70758797,0
+TSE.US,D,20170629,000000,55.8612,56.8212,54.9422,56.1939,713174.01200002,0
+TSE.US,D,20170630,000000,56.5275,58.6621,56.5275,57.4504,1168512.0681428,0
+TSE.US,D,20170703,000000,57.9519,59.2475,57.7217,59.0387,464356.05181602,0
+TSE.US,D,20170705,000000,59.0387,59.2475,57.5149,58.7899,728162.66291278,0
+TSE.US,D,20170706,000000,58.745,58.7899,56.5275,56.7393,875733.68531317,0
+TSE.US,D,20170707,000000,57.1695,58.1343,56.3685,57.6729,559365.83301041,0
+TSE.US,D,20170710,000000,57.4222,58.3431,57.2085,57.5889,443661.19700314,0
+TSE.US,D,20170711,000000,57.5889,57.9666,56.8319,57.4222,498892.57673255,0
+TSE.US,D,20170712,000000,58.5977,59.1441,57.8846,58.8475,634608.38909007,0
+TSE.US,D,20170713,000000,58.8085,59.1392,57.7558,58.8085,629958.96554222,0
+TSE.US,D,20170714,000000,59.0612,59.6465,58.8085,59.269,686784.22834413,0
+TSE.US,D,20170717,000000,59.3109,59.7324,58.6388,59.0612,628891.93513805,0
+TSE.US,D,20170718,000000,59.228,59.6465,58.8085,59.1441,441085.35895734,0
+TSE.US,D,20170719,000000,59.5645,59.9402,59.1841,59.6905,515614.51142385,0
+TSE.US,D,20170720,000000,59.7324,59.8153,58.6388,58.9772,354222.31902362,0
+TSE.US,D,20170721,000000,58.9772,58.9772,57.8846,58.5977,518113.4740803,0
+TSE.US,D,20170724,000000,58.5977,58.7246,58.0524,58.43,617568.70278947,0
+TSE.US,D,20170725,000000,59.0173,59.1031,58.1772,58.8085,642068.37687254,0
+TSE.US,D,20170726,000000,59.0612,59.0612,57.1695,57.5051,553436.17797858,0
+TSE.US,D,20170727,000000,57.9226,58.1772,56.9149,57.2934,489871.5060437,0
+TSE.US,D,20170728,000000,57.2934,58.8475,56.9578,58.6807,787752.3647157,0
+TSE.US,D,20170731,000000,58.8914,59.5645,58.1772,59.1031,492974.19675784,0
+TSE.US,D,20170801,000000,59.269,59.9831,58.9334,59.6905,667535.65585622,0
+TSE.US,D,20170802,000000,59.3539,60.5733,59.0173,60.4056,943015.02607181,0
+TSE.US,D,20170803,000000,53.8446,56.1997,53.8055,55.067,3214590.5308807,0
+TSE.US,D,20170804,000000,54.9841,55.1509,53.1744,54.1812,1681975.09367,0
+TSE.US,D,20170807,000000,54.1812,54.227,52.4173,53.8055,1148069.364607,0
+TSE.US,D,20170808,000000,53.3832,53.3832,51.1978,51.5773,1140088.6741873,0
+TSE.US,D,20170809,000000,51.072,51.5773,50.2329,50.3998,891890.84214404,0
+TSE.US,D,20170810,000000,50.2329,50.2329,48.508,49.392,994904.88887749,0
+TSE.US,D,20170811,000000,49.2651,50.6934,49.1802,49.8953,999220.16073297,0
+TSE.US,D,20170814,000000,50.2329,50.7578,49.5607,50.0651,833685.92235459,0
+TSE.US,D,20170815,000000,50.19,51.1978,49.9363,51.1139,695904.72453656,0
+TSE.US,D,20170816,000000,51.4505,51.4505,50.4856,51.1139,537945.27452207,0
+TSE.US,D,20170817,000000,50.6934,51.1578,49.0319,49.1373,835411.0060916,0
+TSE.US,D,20170818,000000,48.8037,50.5266,48.8037,50.19,587062.49828523,0
+TSE.US,D,20170821,000000,49.9792,50.7793,49.7685,50.6934,475578.83365585,0
+TSE.US,D,20170822,000000,50.9031,52.4173,50.7793,52.2505,724115.94241742,0
+TSE.US,D,20170823,000000,51.7871,53.1315,51.4505,53.0046,711716.45461796,0
+TSE.US,D,20170824,000000,53.0046,53.469,52.628,52.9237,693615.88794432,0
+TSE.US,D,20170825,000000,53.3412,53.8055,52.7959,52.9237,541969.44490322,0
+TSE.US,D,20170828,000000,53.0046,53.7636,52.8397,53.5529,528015.02422851,0
+TSE.US,D,20170829,000000,52.8807,54.269,52.7959,54.1421,803375.49384189,0
+TSE.US,D,20170830,000000,54.1421,56.0738,54.0143,55.7382,642631.10472259,0
+TSE.US,D,20170831,000000,56.2856,57.5051,56.0319,56.2427,1215313.8051787,0
+TSE.US,D,20170901,000000,56.6212,57.7987,56.3685,57.5889,1205459.4052693,0
+TSE.US,D,20170905,000000,57.5051,59.1031,56.748,57.1245,714578.26911213,0
+TSE.US,D,20170906,000000,57.5051,57.5051,56.1597,57.2934,651615.27522455,0
+TSE.US,D,20170907,000000,57.3363,57.3363,56.3685,56.7061,551869.97004624,0
+TSE.US,D,20170908,000000,56.5793,56.7061,55.4436,55.7382,565754.69036794,0
+TSE.US,D,20170911,000000,56.8319,57.547,56.3285,56.7899,937335.47230666,0
+TSE.US,D,20170912,000000,56.8729,58.3032,56.2427,56.5793,1051277.0993848,0
+TSE.US,D,20170913,000000,56.4953,56.8319,55.6553,56.3285,739050.26805504,0
+TSE.US,D,20170914,000000,56.3285,56.8319,55.6134,56.748,410749.30531486,0
+TSE.US,D,20170915,000000,56.8729,57.2934,56.6641,57.1695,752035.03381876,0
+TSE.US,D,20170918,000000,57.3763,58.7246,56.9149,57.2085,561498.86881355,0
+TSE.US,D,20170919,000000,57.2514,57.7148,56.7899,57.2085,442028.36373337,0
+TSE.US,D,20170920,000000,57.3363,57.5051,56.4124,56.8319,580820.21667005,0
+TSE.US,D,20170921,000000,56.7899,56.9149,55.6553,56.1597,450194.58009267,0
+TSE.US,D,20170922,000000,56.1168,56.7899,55.4026,56.6212,680611.64708197,0
+TSE.US,D,20170925,000000,56.6212,56.7899,55.9929,56.748,528420.92628427,0
+TSE.US,D,20170926,000000,56.9149,57.629,56.7685,57.1245,619448.56231036,0
+TSE.US,D,20170927,000000,57.547,57.7148,56.7685,57.1695,452144.13996656,0
+TSE.US,D,20170928,000000,57.2085,57.2085,56.4515,56.6641,480650.55934253,0
+TSE.US,D,20170929,000000,56.6641,56.8319,55.9071,56.4124,487955.77134111,0
+TSE.US,D,20171002,000000,56.3285,57.9226,55.7588,57.9226,695057.04524333,0
+TSE.US,D,20171003,000000,58.1772,58.3256,57.6729,58.0914,402697.889537,0
+TSE.US,D,20171004,000000,58.1343,58.6807,57.9666,58.2212,468152.67104469,0
+TSE.US,D,20171005,000000,58.5977,59.1841,57.9841,58.2612,693357.58663611,0
+TSE.US,D,20171006,000000,58.1861,58.8192,58.0182,58.7763,309474.69239109,0
+TSE.US,D,20171009,000000,58.1421,58.5646,57.8036,58.2709,322260.6071477,0
+TSE.US,D,20171010,000000,58.7363,58.7363,56.749,57.3402,576648.44554136,0
+TSE.US,D,20171011,000000,56.9597,57.4026,55.945,56.2836,911483.81637623,0
+TSE.US,D,20171012,000000,56.1568,57.2972,56.1461,57.1275,477251.64212809,0
+TSE.US,D,20171013,000000,60.1265,60.6777,58.5236,60.3411,1952380.6881885,0
+TSE.US,D,20171016,000000,60.8036,60.8036,59.749,60.2972,536789.06866626,0
+TSE.US,D,20171017,000000,60.0865,60.426,59.6231,59.707,592235.69948584,0
+TSE.US,D,20171018,000000,59.8328,59.8758,59.03,59.1558,698846.48943566,0
+TSE.US,D,20171019,000000,58.7763,60.4661,58.3958,60.4661,671726.90208356,0
+TSE.US,D,20171020,000000,60.8475,61.0173,60.2972,60.8475,613364.13149465,0
+TSE.US,D,20171023,000000,60.8475,61.0582,60.0027,60.1704,708351.36257483,0
+TSE.US,D,20171024,000000,60.4661,62.0309,60.0865,61.5236,712745.55983004,0
+TSE.US,D,20171025,000000,61.2699,61.5236,60.0027,60.6358,890627.01074313,0
+TSE.US,D,20171026,000000,60.9324,61.3958,60.2534,60.426,1191780.7109911,0
+TSE.US,D,20171027,000000,60.4455,60.4875,58.9451,59.5383,758218.89013802,0
+TSE.US,D,20171030,000000,59.1558,60.7197,59.0719,59.4944,786422.93298255,0
+TSE.US,D,20171031,000000,59.3255,60.5519,59.2406,60.0027,846645.06298853,0
+TSE.US,D,20171101,000000,60.5519,60.6358,59.707,60.2534,565954.56638025,0
+TSE.US,D,20171102,000000,60.2972,61.3958,59.8328,61.185,764976.74936444,0
+TSE.US,D,20171103,000000,60.6777,61.6085,59.2836,61.185,726645.65522961,0
+TSE.US,D,20171106,000000,60.7197,61.1431,59.9577,60.3841,536277.59107579,0
+TSE.US,D,20171107,000000,60.4661,60.9714,59.9577,60.2133,633543.40869628,0
+TSE.US,D,20171108,000000,59.9178,61.3539,59.6641,60.9714,443769.84755343,0
+TSE.US,D,20171109,000000,60.3841,61.3539,59.4104,59.707,384345.1715863,0
+TSE.US,D,20171110,000000,59.6231,60.9714,59.2836,59.9178,447138.01461212,0
+TSE.US,D,20171113,000000,59.5383,60.2534,59.3676,59.9178,460696.78328299,0
+TSE.US,D,20171114,000000,59.4104,59.749,58.4417,59.2406,519401.9056058,0
+TSE.US,D,20171115,000000,58.7363,59.5802,58.3529,58.9451,537228.79589334,0
+TSE.US,D,20171116,000000,59.2406,60.0027,59.1148,59.3255,440546.20622671,0
+TSE.US,D,20171117,000000,59.03,60.5519,59.03,60.4661,426484.1600069,0
+TSE.US,D,20171120,000000,60.5519,61.4787,60.2972,61.3539,313665.93861842,0
+TSE.US,D,20171121,000000,61.6085,62.0729,61.227,61.5655,242037.55084338,0
+TSE.US,D,20171122,000000,61.8163,62.2826,61.0173,61.0582,208548.58123237,0
+TSE.US,D,20171124,000000,61.1431,61.5655,61.0582,61.3539,108773.55090352,0
+TSE.US,D,20171127,000000,61.311,61.7782,60.8895,61.3958,235687.64368311,0
+TSE.US,D,20171128,000000,61.5655,62.4544,61.227,61.8612,340405.24904454,0
+TSE.US,D,20171129,000000,62.0309,62.9607,61.9031,62.706,239319.23707598,0
+TSE.US,D,20171130,000000,63.0446,63.5519,62.3256,62.3685,450754.23292712,0
+TSE.US,D,20171201,000000,62.6211,62.9188,59.8328,60.1265,613582.4576004,0
+TSE.US,D,20171204,000000,61.0582,61.0582,58.4378,58.5646,449458.62636529,0
+TSE.US,D,20171205,000000,58.6075,58.6904,57.8456,58.1861,649209.58804051,0
+TSE.US,D,20171206,000000,57.8036,58.0377,56.5793,57.9724,674287.36505149,0
+TSE.US,D,20171207,000000,58.0583,59.749,58.0583,59.2406,417606.59004483,0
+TSE.US,D,20171208,000000,59.5383,60.8475,59.3255,59.749,279049.46329696,0
+TSE.US,D,20171211,000000,60.1704,61.311,60.1704,60.5948,301424.30161842,0
+TSE.US,D,20171212,000000,60.7197,62.5363,60.6358,61.7782,559755.33498311,0
+TSE.US,D,20171213,000000,61.7782,63.2124,61.6914,62.5363,515816.43744655,0
+TSE.US,D,20171214,000000,62.5363,63.024,60.7197,60.9324,409949.80126563,0
+TSE.US,D,20171215,000000,61.185,62.1148,61.185,61.3539,368252.59008249,0
+TSE.US,D,20171218,000000,62.2826,62.5802,61.6085,61.6914,464813.20413135,0
+TSE.US,D,20171219,000000,61.8163,62.1987,61.0582,61.1431,312906.40977165,0
+TSE.US,D,20171220,000000,61.3958,62.3685,60.8475,61.9031,278847.53727427,0
+TSE.US,D,20171221,000000,62.1987,62.3256,61.6484,61.6484,272923.00726841,0
+TSE.US,D,20171222,000000,61.8612,61.8612,61.1012,61.3958,173626.6543639,0
+TSE.US,D,20171226,000000,61.2699,61.7782,61.0796,61.4787,111489.81466053,0
+TSE.US,D,20171227,000000,61.4378,61.7782,60.9324,61.6484,237662.8286868,0
+TSE.US,D,20171228,000000,61.8163,62.3256,61.5236,62.1557,247662.77933337,0
+TSE.US,D,20171229,000000,62.4544,62.4544,61.1012,61.3539,467513.0678053,0
+TSE.US,D,20180102,000000,61.5236,61.986,60.8475,61.986,289102.71421349,0
+TSE.US,D,20180103,000000,61.9461,63.0865,61.8612,61.9031,410862.05588591,0
+TSE.US,D,20180104,000000,62.3685,63.9733,62.0309,63.6787,503601.45058151,0
+TSE.US,D,20180105,000000,64.185,65.4943,64.185,65.4514,407780.89028079,0
+TSE.US,D,20180108,000000,65.7168,65.7168,64.5266,64.6543,235588.21817956,0
+TSE.US,D,20180109,000000,64.7802,66.6494,64.3636,65.3782,317684.98397361,0
+TSE.US,D,20180110,000000,65.0367,65.9274,64.5694,65.2055,250602.4942221,0
+TSE.US,D,20180111,000000,67.3723,67.4982,67.3723,67.3723,309562.84283755,0
+TSE.US,D,20180112,000000,67.8807,68.1343,66.4807,66.6913,350907.45223487,0
+TSE.US,D,20180116,000000,66.9031,67.1597,65.4612,65.7597,424033.37259445,0
+TSE.US,D,20180117,000000,66.4367,66.7782,65.3334,65.5031,262993.78198004,0
+TSE.US,D,20180118,000000,65.3334,65.9274,64.9509,65.589,383361.16660263,0
+TSE.US,D,20180119,000000,65.547,67.4982,65.547,67.4572,257146.12736352,0
+TSE.US,D,20180122,000000,67.3294,67.9236,67.1597,67.584,199469.08524761,0
+TSE.US,D,20180123,000000,67.7109,68.2211,67.3294,67.9236,200940.99270235,0
+TSE.US,D,20180124,000000,68.0514,69.664,68.0514,68.9001,350056.69792607,0
+TSE.US,D,20180125,000000,69.706,71.2787,69.664,71.2328,652894.48170332,0
+TSE.US,D,20180126,000000,71.4035,72.0426,70.5987,71.1928,375718.72789611,0
+TSE.US,D,20180129,000000,71.1928,72.465,70.5987,70.9811,388675.81851966,0
+TSE.US,D,20180130,000000,70.8533,71.787,69.5782,70.2153,473844.52487212,0
+TSE.US,D,20180131,000000,70.4709,71.1499,69.706,70.0016,564751.21028563,0
+TSE.US,D,20180201,000000,69.706,70.4279,68.986,69.1557,407304.26286682,0
+TSE.US,D,20180202,000000,68.7714,68.986,68.0514,68.3479,398413.36783726,0
+TSE.US,D,20180205,000000,67.9655,68.3908,65.3782,65.3782,371198.45500236,0
+TSE.US,D,20180206,000000,64.146,67.0309,63.7645,66.6494,463906.07453703,0
+TSE.US,D,20180207,000000,66.7353,67.1597,65.8006,65.8006,532868.42380944,0
+TSE.US,D,20180208,000000,65.8006,65.8006,62.1938,62.1938,564358.63329736,0
+TSE.US,D,20180209,000000,62.9978,63.8895,60.5802,63.4241,593265.82970313,0
+TSE.US,D,20180212,000000,63.7216,65.3782,62.9772,64.7392,516079.86378071,0
+TSE.US,D,20180213,000000,64.5266,66.3099,64.146,65.9704,365270.84998092,0
+TSE.US,D,20180214,000000,65.2055,68.305,65.1635,68.0913,306272.57617339,0
+TSE.US,D,20180215,000000,68.7714,69.0709,67.668,69.0709,358321.31478373,0
+TSE.US,D,20180216,000000,68.8582,69.2807,67.7968,68.8133,647877.08129178,0
+TSE.US,D,20180220,000000,68.4757,72.0825,66.4367,66.946,726567.75483507,0
+TSE.US,D,20180221,000000,67.3723,69.5352,67.2026,68.4757,460364.681601,0
+TSE.US,D,20180222,000000,68.2211,70.1518,68.2211,68.9421,476817.03992697,0
+TSE.US,D,20180223,000000,69.706,70.2582,69.0269,69.4943,345529.24999598,0
+TSE.US,D,20180226,000000,69.706,71.0211,68.8133,70.6387,311985.95510985,0
+TSE.US,D,20180227,000000,70.4279,71.1499,69.3216,69.3216,482839.9704312,0
+TSE.US,D,20180228,000000,69.6221,69.7918,67.4982,67.584,379652.69782042,0
+TSE.US,D,20180301,000000,67.6251,68.0084,66.5655,67.3723,464134.6506947,0
+TSE.US,D,20180302,000000,66.8602,67.584,65.9704,67.3294,287824.5327399,0
+TSE.US,D,20180305,000000,66.946,67.7109,66.7782,67.3294,409278.42286531,0
+TSE.US,D,20180306,000000,68.4309,68.9421,67.7519,68.5597,1050714.3715348,0
+TSE.US,D,20180307,000000,67.7519,68.5177,67.668,68.305,443525.89631789,0
+TSE.US,D,20180308,000000,68.4757,68.7284,67.584,68.264,247805.25505497,0
+TSE.US,D,20180309,000000,68.5986,69.2406,68.0748,69.0709,618920.68463682,0
+TSE.US,D,20180312,000000,69.4494,69.9196,69.3216,69.4943,575313.88878225,0
+TSE.US,D,20180313,000000,69.6221,70.1304,69.4094,69.5782,448337.27068598,0
+TSE.US,D,20180314,000000,69.8348,69.8767,67.7968,67.9655,270610.59555677,0
+TSE.US,D,20180315,000000,67.9236,68.0748,65.7168,66.3529,393234.01660549,0
+TSE.US,D,20180316,000000,66.3948,67.584,65.589,67.2875,426645.08582195,0
+TSE.US,D,20180319,000000,67.1168,67.2875,65.4612,66.7782,358971.16807503,0
+TSE.US,D,20180320,000000,66.9031,67.1168,66.0123,66.267,294218.5151234,0
+TSE.US,D,20180321,000000,66.267,67.9236,66.267,67.5431,337920.63646077,0
+TSE.US,D,20180322,000000,66.6913,67.2026,64.1011,64.146,441719.83717078,0
+TSE.US,D,20180323,000000,64.3587,64.7802,62.8289,62.8709,460613.75786249,0
+TSE.US,D,20180326,000000,64.4006,65.0787,63.4241,64.146,639889.21583578,0
+TSE.US,D,20180327,000000,64.2299,64.5694,62.8709,63.1685,415948.13164527,0
+TSE.US,D,20180328,000000,63.3382,64.1011,62.2777,62.3197,446859.21320009,0
+TSE.US,D,20180329,000000,62.6153,63.1274,62.1938,62.8709,718711.09004356,0
+TSE.US,D,20180402,000000,62.8289,63.3382,61.6407,61.7695,567262.47300438,0
+TSE.US,D,20180403,000000,62.0221,62.108,60.9587,61.7695,709198.01686286,0
+TSE.US,D,20180404,000000,60.7061,61.4709,59.5168,60.5372,842142.21518303,0
+TSE.US,D,20180405,000000,60.9187,63.464,60.9187,62.9978,710361.39775502,0
+TSE.US,D,20180406,000000,62.4905,62.9978,60.5802,61.0056,257109.22717663,0
+TSE.US,D,20180409,000000,61.4279,61.5987,60.6221,60.8339,426073.13292519,0
+TSE.US,D,20180410,000000,62.2065,64.5528,61.8211,64.3421,703774.71439555,0
+TSE.US,D,20180411,000000,64.0416,64.0416,62.6748,63.4894,313722.31390395,0
+TSE.US,D,20180412,000000,63.9997,64.8963,63.5304,64.5119,359610.77131442,0
+TSE.US,D,20180413,000000,65.068,65.068,64.0856,64.6816,521763.51756661,0
+TSE.US,D,20180416,000000,65.024,66.6875,64.8533,66.5167,459006.54972249,0
+TSE.US,D,20180417,000000,67.1148,67.668,66.7304,67.1567,436898.21275078,0
+TSE.US,D,20180418,000000,67.4572,67.9031,67.3714,67.4973,372357.73587375,0
+TSE.US,D,20180419,000000,67.2426,67.2426,65.3216,65.7899,387504.23758597,0
+TSE.US,D,20180420,000000,65.6202,66.0494,65.024,65.3655,285994.89847339,0
+TSE.US,D,20180423,000000,65.3216,66.7304,65.2778,66.6006,430660.03115638,0
+TSE.US,D,20180424,000000,66.7304,67.3714,64.425,64.6816,609948.81419715,0
+TSE.US,D,20180425,000000,64.6816,64.9811,64.1694,64.5119,359337.09492834,0
+TSE.US,D,20180426,000000,64.9811,64.9811,63.8699,64.7675,204090.8336553,0
+TSE.US,D,20180427,000000,64.8533,64.9811,63.148,63.5304,377481.73682519,0
+TSE.US,D,20180430,000000,63.7861,64.1275,62.2065,62.2504,326096.17657364,0
+TSE.US,D,20180501,000000,61.909,62.1011,61.184,61.8211,479549.70376704,0
+TSE.US,D,20180502,000000,62.1226,63.5519,62.1226,62.8055,422547.11506703,0
+TSE.US,D,20180503,000000,63.2729,64.7255,61.5246,62.2504,666970.87799581,0
+TSE.US,D,20180504,000000,61.8211,62.8924,60.8436,62.4212,606283.39563297,0
+TSE.US,D,20180507,000000,62.6348,63.6162,62.6348,62.7197,286747.25228382,0
+TSE.US,D,20180508,000000,62.7197,63.746,62.7197,63.5724,368388.91577294,0
+TSE.US,D,20180509,000000,63.9129,64.788,63.4446,64.425,374739.84793839,0
+TSE.US,D,20180510,000000,64.5528,65.5792,64.5528,64.7255,536162.79049437,0
+TSE.US,D,20180511,000000,64.8533,65.5792,64.7255,64.9382,233444.93232449,0
+TSE.US,D,20180514,000000,64.9811,65.4485,64.0856,64.1694,176693.46989635,0
+TSE.US,D,20180515,000000,63.8299,64.425,63.4446,64.2563,275820.69694429,0
+TSE.US,D,20180516,000000,64.4699,65.8347,64.4699,65.068,413608.04479347,0
+TSE.US,D,20180517,000000,64.8963,65.2778,64.6816,64.8104,329296.24278096,0
+TSE.US,D,20180518,000000,64.8533,65.5362,64.7675,65.068,349348.41933887,0
+TSE.US,D,20180521,000000,65.4924,65.9197,64.8104,65.1079,236468.6976389,0
+TSE.US,D,20180522,000000,65.1958,66.3889,64.6816,65.068,352491.08525547,0
+TSE.US,D,20180523,000000,64.7255,65.2778,63.746,65.1518,273029.6078083,0
+TSE.US,D,20180524,000000,65.1958,65.388,64.1694,64.9382,195605.8406815,0
+TSE.US,D,20180525,000000,64.5528,64.8963,64.0856,64.1694,232841.2042668,0
+TSE.US,D,20180529,000000,63.4446,63.8299,61.6514,61.909,594389.23539283,0
+TSE.US,D,20180530,000000,62.4212,63.2729,62.3782,62.507,249277.16250971,0
+TSE.US,D,20180531,000000,62.4641,62.5695,61.6114,61.6953,358240.33937361,0
+TSE.US,D,20180601,000000,62.2504,63.8299,61.8211,63.5724,254314.03801989,0
+TSE.US,D,20180604,000000,63.9129,65.1958,63.3606,63.6611,294187.76496766,0
+TSE.US,D,20180605,000000,63.8699,63.9568,62.7626,63.8699,273871.13707038,0
+TSE.US,D,20180606,000000,63.9568,64.9382,63.8699,64.9382,192773.75133787,0
+TSE.US,D,20180607,000000,64.8963,65.3655,63.9568,64.3421,146916.04408313,0
+TSE.US,D,20180608,000000,64.425,64.6377,61.867,62.9353,497827.59633877,0
+TSE.US,D,20180611,000000,62.8924,63.9997,62.507,63.3167,319561.76847893,0
+TSE.US,D,20180612,000000,63.5304,64.1275,63.148,63.6162,250659.89451281,0
+TSE.US,D,20180613,000000,63.6162,64.2563,63.5304,64.0416,276445.950111,0
+TSE.US,D,20180614,000000,64.2563,64.3421,63.148,63.8299,177632.3746516,0
+TSE.US,D,20180615,000000,63.8299,64.5958,62.9353,63.9997,497061.91746085,0
+TSE.US,D,20180618,000000,63.3167,63.7655,62.2504,62.5919,212656.80203921,0
+TSE.US,D,20180619,000000,61.8211,61.9509,60.2875,61.6514,432953.99277456,0
+TSE.US,D,20180620,000000,61.7392,61.7392,60.5451,61.4797,284503.51592001,0
+TSE.US,D,20180621,000000,61.8211,61.8211,60.2875,60.4572,178625.604682,0
+TSE.US,D,20180622,000000,60.587,61.8211,60.5451,60.9294,359066.49355783,0
+TSE.US,D,20180625,000000,60.6299,60.9294,59.308,60.1587,457143.09028466,0
+TSE.US,D,20180626,000000,60.1587,60.9675,59.8612,60.6299,292786.58287112,0
+TSE.US,D,20180627,000000,60.9675,61.6953,60.6299,60.7978,275504.99534536,0
+TSE.US,D,20180628,000000,60.7567,60.9294,59.1344,60.3314,320567.29857162,0
+TSE.US,D,20180629,000000,60.587,61.4797,60.4572,60.5451,346774.63130345,0
+TSE.US,D,20180702,000000,60.0738,60.7978,59.4758,60.2036,254573.36433329,0
+TSE.US,D,20180703,000000,60.587,61.7831,60.4173,60.4572,291002.04883301,0
+TSE.US,D,20180705,000000,61.0143,61.0553,60.0319,60.8845,208785.35743157,0
+TSE.US,D,20180706,000000,60.4173,61.226,59.6504,60.5451,221064.91962365,0
+TSE.US,D,20180709,000000,60.9294,62.8055,60.9294,62.6748,300185.07034211,0
+TSE.US,D,20180710,000000,62.8065,63.107,62.2914,62.548,227047.87492542,0
+TSE.US,D,20180711,000000,61.9471,62.4212,61.3031,61.389,239584.71342053,0
+TSE.US,D,20180712,000000,61.8173,61.9471,60.4455,60.747,353501.74037412,0
+TSE.US,D,20180713,000000,60.747,61.7343,60.747,61.4748,368081.41421554,0
+TSE.US,D,20180716,000000,61.5188,61.7343,60.4036,60.6202,187674.35051101,0
+TSE.US,D,20180717,000000,60.5324,61.7782,60.5324,61.5617,502045.49270107,0
+TSE.US,D,20180718,000000,61.4748,62.9772,61.2221,62.4212,248958.3858952,0
+TSE.US,D,20180719,000000,62.2484,62.8065,61.5188,62.7636,342398.88414167,0
+TSE.US,D,20180720,000000,62.5909,63.107,62.2484,62.4631,352503.38531777,0
+TSE.US,D,20180723,000000,62.3333,62.4426,61.5188,61.6475,229875.86424829,0
+TSE.US,D,20180724,000000,62.0348,62.7636,61.5617,61.6895,195392.63960171,0
+TSE.US,D,20180725,000000,61.4748,61.9899,60.6592,61.9471,192996.17746438,0
+TSE.US,D,20180726,000000,61.8173,63.0845,61.7782,62.3762,275398.39480546,0
+TSE.US,D,20180727,000000,62.6348,62.8485,61.7782,62.0348,180236.91284276,0
+TSE.US,D,20180730,000000,62.1197,62.9772,61.7343,62.4212,202135.12375025,0
+TSE.US,D,20180731,000000,62.8065,64.1362,62.6748,64.0924,297455.48151761,0
+TSE.US,D,20180801,000000,64.0504,64.0924,62.3762,62.6348,284651.11666756,0
+TSE.US,D,20180802,000000,62.0348,62.8934,61.348,62.8934,293958.1638048,0
+TSE.US,D,20180803,000000,65.8953,66.7314,60.5324,63.9636,826261.80975382,0
+TSE.US,D,20180806,000000,64.4348,66.2396,63.4055,66.0231,349190.5685394,0
+TSE.US,D,20180807,000000,66.5392,67.7821,66.3226,67.4387,525113.23453187,0
+TSE.US,D,20180808,000000,66.8816,68.1685,66.3001,68.0816,295648.3973653,0
+TSE.US,D,20180809,000000,67.9948,68.6406,67.9099,68.468,196386.89463729,0
+TSE.US,D,20180810,000000,67.9948,68.0387,65.8953,65.9802,270235.44365675,0
+TSE.US,D,20180813,000000,66.0689,66.3226,64.5635,64.6504,206207.46937538,0
+TSE.US,D,20180814,000000,65.2075,65.7665,64.7782,65.1655,244657.46411241,0
+TSE.US,D,20180815,000000,64.5226,64.5226,62.0767,63.3636,389901.72472848,0
+TSE.US,D,20180816,000000,63.5353,64.4348,63.4924,64.3529,398627.59392224,0
+TSE.US,D,20180817,000000,64.264,64.6065,63.7294,64.5226,176238.3675914,0
+TSE.US,D,20180820,000000,64.5635,65.1889,64.1362,64.3928,156753.01890429,0
+TSE.US,D,20180821,000000,64.3928,65.8095,64.3928,65.2494,205733.91697699,0
+TSE.US,D,20180822,000000,65.3372,65.3372,64.5635,64.866,213308.70534089,0
+TSE.US,D,20180823,000000,64.866,65.2075,63.7919,63.8348,215357.69071836,0
+TSE.US,D,20180824,000000,64.0924,66.3684,63.75,65.6787,254876.76586992,0
+TSE.US,D,20180827,000000,66.0231,67.4182,65.8953,66.8387,277836.88215562,0
+TSE.US,D,20180828,000000,66.8387,68.4241,66.624,67.869,442506.01615252,0
+TSE.US,D,20180829,000000,67.6523,68.468,67.2045,67.9948,273866.01204443,0
+TSE.US,D,20180830,000000,67.6523,67.7392,66.4523,67.1382,232801.22906433,0
+TSE.US,D,20180831,000000,66.7548,68.0387,65.9802,66.1938,433144.64374015,0
+TSE.US,D,20180904,000000,65.9802,65.9802,63.5773,64.4348,384064.32016388,0
+TSE.US,D,20180905,000000,64.3079,66.0689,64.1782,65.6787,343567.39005979,0
+TSE.US,D,20180906,000000,65.7236,66.1938,64.6504,65.0787,227453.77698119,0
+TSE.US,D,20180907,000000,64.6914,64.8855,63.7919,64.6914,273473.43505615,0
+TSE.US,D,20180910,000000,65.2933,65.4231,63.8778,63.9197,165172.41154584,0
+TSE.US,D,20180911,000000,63.4055,64.0504,62.6748,63.3197,257473.10401955,0
+TSE.US,D,20180912,000000,63.107,64.1782,62.8962,63.8348,324413.11804948,0
+TSE.US,D,20180913,000000,64.1782,64.9089,64.0504,64.3079,270068.36781056,0
+TSE.US,D,20180914,000000,64.3079,64.7352,63.665,64.3079,200440.79016898,0
+TSE.US,D,20180917,000000,64.4348,65.464,63.9636,65.2075,229678.03824636,0
+TSE.US,D,20180918,000000,65.3372,67.0523,65.1655,66.6669,468469.39764882,0
+TSE.US,D,20180919,000000,66.4094,67.4826,66.4094,67.3099,400626.35404533,0
+TSE.US,D,20180920,000000,68.0387,68.1245,66.1938,66.7099,309817.04412499,0
+TSE.US,D,20180921,000000,66.7548,67.3538,66.3684,66.5392,488396.52357338,0
+TSE.US,D,20180924,000000,66.5392,66.5392,64.6065,65.2075,281637.60140506,0
+TSE.US,D,20180925,000000,65.4231,65.9373,65.0367,65.4231,170868.36539404,0
+TSE.US,D,20180926,000000,65.0787,67.6523,64.6065,66.109,350264.77397991,0
+TSE.US,D,20180927,000000,66.0689,66.9235,65.4865,66.1938,269710.6409988,0
+TSE.US,D,20180928,000000,66.109,67.1821,65.7236,67.1821,240597.41854957,0
+TSE.US,D,20181001,000000,67.5675,67.7821,65.6884,67.1733,325989.57603374,0
+TSE.US,D,20181002,000000,67.0962,68.3918,67.0807,67.585,401419.70806341,0
+TSE.US,D,20181003,000000,67.869,70.5118,67.2172,69.9606,410946.1063116,0
+TSE.US,D,20181004,000000,69.868,70.3216,68.8377,69.2581,510988.6629954,0
+TSE.US,D,20181005,000000,69.3782,69.7469,68.8377,69.4201,628113.95619784,0
+TSE.US,D,20181008,000000,69.4455,69.8591,68.2787,69.507,519265.57991535,0
+TSE.US,D,20181009,000000,69.5753,69.6016,65.4191,65.6602,1262726.4453086,0
+TSE.US,D,20181010,000000,59.8846,60.3568,51.6593,52.0378,2999288.1904428,0
+TSE.US,D,20181011,000000,51.7256,52.5714,50.2358,51.3129,1496340.5034898,0
+TSE.US,D,20181012,000000,52.2797,53.2807,52.1695,53.0192,771754.08368948,0
+TSE.US,D,20181015,000000,52.909,53.1305,51.5588,52.0203,565742.39030565,0
+TSE.US,D,20181016,000000,52.391,53.2446,51.7871,52.9509,597790.20261765,0
+TSE.US,D,20181017,000000,53.0632,53.1051,51.5724,52.2085,401940.41070061,0
+TSE.US,D,20181018,000000,51.8387,52.5822,49.2524,49.8973,599652.63705028,0
+TSE.US,D,20181019,000000,49.8729,49.9324,48.6583,49.4856,526668.16740711,0
+TSE.US,D,20181022,000000,49.4769,49.673,48.6261,48.8553,382539.11243919,0
+TSE.US,D,20181023,000000,47.7246,48.9851,46.5529,48.3549,618711.5835778,0
+TSE.US,D,20181024,000000,48.4846,48.4846,44.8456,44.949,446827.43803915,0
+TSE.US,D,20181025,000000,45.6895,46.3461,44.9734,45.5968,694592.71789166,0
+TSE.US,D,20181026,000000,44.9734,46.3461,43.2837,46.1988,651462.54945105,0
+TSE.US,D,20181029,000000,46.9325,48.0963,44.872,45.5871,448488.97145429,0
+TSE.US,D,20181030,000000,45.4661,46.5959,44.7666,45.829,404811.45024152,0
+TSE.US,D,20181031,000000,46.8798,47.3725,45.8729,46.4602,452456.76654992,0
+TSE.US,D,20181101,000000,46.9325,49.4642,46.4144,49.0778,410313.67810856,0
+TSE.US,D,20181102,000000,49.3392,49.7285,48.5832,49.312,279889.96755386,0
+TSE.US,D,20181105,000000,49.3558,50.0104,48.1822,49.2339,478170.04677952,0
+TSE.US,D,20181106,000000,49.4066,50.8729,48.9393,49.9851,461360.98664696,0
+TSE.US,D,20181107,000000,50.5188,51.8651,49.6827,51.4856,556002.79097767,0
+TSE.US,D,20181108,000000,50.9686,51.4495,49.5432,49.7783,362877.46285918,0
+TSE.US,D,20181109,000000,46.7763,49.2339,46.2778,48.0886,923776.70363581,0
+TSE.US,D,20181112,000000,47.6486,48.1412,41.8553,41.9227,917842.94858322,0
+TSE.US,D,20181113,000000,41.5862,42.2008,37.9911,38.793,1991621.9869332,0
+TSE.US,D,20181114,000000,39.231,40.7325,39.1823,39.8788,1267780.7459071,0
+TSE.US,D,20181115,000000,41.1813,42.8963,40.6466,42.5608,1207775.9170017,0
+TSE.US,D,20181116,000000,42.5608,44.1559,42.231,43.8896,1030987.1216225,0
+TSE.US,D,20181119,000000,43.3295,43.9764,42.1744,42.4476,670614.77145097,0
+TSE.US,D,20181120,000000,41.5939,42.1822,40.2495,40.8973,609586.98736461,0
+TSE.US,D,20181121,000000,41.4397,42.6817,40.8622,41.5598,489307.75318847,0
+TSE.US,D,20181123,000000,40.9062,41.5189,39.9832,39.9832,349661.04592222,0
+TSE.US,D,20181126,000000,40.6808,42.0115,40.1217,41.5012,496972.74200921,0
+TSE.US,D,20181127,000000,40.9227,42.0524,40.2856,41.3969,506319.76434891,0
+TSE.US,D,20181128,000000,41.432,42.7774,40.6984,42.7002,268178.25823776,0
+TSE.US,D,20181129,000000,42.7432,43.8291,42.2993,42.8388,351225.20384419,0
+TSE.US,D,20181130,000000,42.8388,43.8544,42.4066,43.5705,849454.60221795,0
+TSE.US,D,20181203,000000,44.6905,45.5793,44.0788,44.872,531915.16898151,0
+TSE.US,D,20181204,000000,44.8905,45.6564,42.4134,42.5178,580867.36690885,0
+TSE.US,D,20181206,000000,41.6124,42.8388,40.992,42.8115,612139.25029101,0
+TSE.US,D,20181207,000000,41.0174,42.9735,39.5686,40.0173,658223.48369303,0
+TSE.US,D,20181210,000000,39.7676,40.7246,39.2593,40.4993,863104.59635084,0
+TSE.US,D,20181211,000000,42.511,42.6573,38.9656,40.1052,686872.37879059,0
+TSE.US,D,20181212,000000,41.3969,42.0115,40.2398,40.3364,639855.39066447,0
+TSE.US,D,20181213,000000,40.5783,41.1295,39.6642,39.7588,402267.38735665,0
+TSE.US,D,20181214,000000,39.1724,39.9481,38.6974,39.1637,597421.20074877,0
+TSE.US,D,20181217,000000,39.0613,40.4222,37.9998,38.5949,616688.22333012,0
+TSE.US,D,20181218,000000,39.0261,39.4223,38.2154,38.8017,713065.36144974,0
+TSE.US,D,20181219,000000,38.9569,40.6641,38.1989,38.5861,546855.64465028,0
+TSE.US,D,20181220,000000,38.1559,39.4925,37.7413,38.5149,519365.00541891,0
+TSE.US,D,20181221,000000,38.4388,39.4046,38.0369,38.0681,741502.08047269,0
+TSE.US,D,20181224,000000,37.3189,38.6369,36.8174,37.4233,255464.09384455,0
+TSE.US,D,20181226,000000,37.5608,39.3012,36.3003,39.2593,506703.11629046,0
+TSE.US,D,20181227,000000,38.1735,38.9394,36.9374,38.8876,627414.90265734,0
+TSE.US,D,20181228,000000,39.1901,39.7588,38.5091,38.6466,331101.27692288,0
+TSE.US,D,20181231,000000,39.0613,39.6291,38.4388,39.4749,334404.86865452,0
+TSE.US,D,20190102,000000,38.3968,40.7764,37.9393,40.1637,384048.94508601,0
+TSE.US,D,20190103,000000,39.7676,39.8008,38.3686,38.6037,363170.61434389,0
+TSE.US,D,20190104,000000,39.6115,41.5598,39.1539,41.2164,503230.39870225,0
+TSE.US,D,20190107,000000,40.9822,42.3871,40.0856,41.8553,592733.85200883,0
+TSE.US,D,20190108,000000,42.5851,43.1392,41.9676,42.0281,517572.27133928,0
+TSE.US,D,20190109,000000,42.5412,43.1227,42.0817,42.8018,251144.72196831,0
+TSE.US,D,20190110,000000,42.4807,43.5324,41.7071,43.4895,272065.07792327,0
+TSE.US,D,20190111,000000,43.1392,43.8183,42.7764,43.1491,232490.65249136,0
+TSE.US,D,20190114,000000,42.2963,42.9471,42.0369,42.1939,341757.23089191,0
+TSE.US,D,20190115,000000,42.1061,42.7413,41.5578,42.1061,364706.0721205,0
+TSE.US,D,20190116,000000,42.2525,43.1773,42.2525,42.7149,359089.04367203,0
+TSE.US,D,20190117,000000,42.3481,44.0017,42.3481,43.4895,352198.95877595,0
+TSE.US,D,20190118,000000,44.0622,44.9324,43.5832,44.6095,246869.42531529,0
+TSE.US,D,20190122,000000,44.1578,44.1578,42.073,42.3578,378810.14355314,0
+TSE.US,D,20190123,000000,37.8105,39.9071,37.2642,38.6974,1817913.332154,0
+TSE.US,D,20190124,000000,38.3666,40.8125,38.3666,40.5325,819075.49835744,0
+TSE.US,D,20190125,000000,41.2905,42.0281,41.2905,41.6203,540609.26301433,0
+TSE.US,D,20190128,000000,40.829,41.8271,40.7637,41.55,319785.21961064,0
+TSE.US,D,20190129,000000,41.5423,42.2261,41.1091,42.0281,480308.20760863,0
+TSE.US,D,20190130,000000,42.3159,43.2105,41.871,42.9549,605851.86844742,0
+TSE.US,D,20190131,000000,42.6193,43.6788,41.9325,42.6456,507806.02187633,0
+TSE.US,D,20190201,000000,42.7071,44.2105,42.3159,43.7763,430998.28286951,0
+TSE.US,D,20190204,000000,43.628,43.6886,43.0798,43.4193,195372.13949787,0
+TSE.US,D,20190205,000000,43.5169,43.95,43.1676,43.2974,332568.05935167,0
+TSE.US,D,20190206,000000,43.0203,43.43,42.7959,43.0798,257530.50431026,0
+TSE.US,D,20190207,000000,42.9237,43.3607,41.4359,41.635,342396.83413129,0
+TSE.US,D,20190208,000000,41.2017,41.6447,40.1949,40.6115,410321.87815009,0
+TSE.US,D,20190211,000000,40.6534,41.2115,40.511,41.0535,362712.43702337,0
+TSE.US,D,20190212,000000,41.428,42.8379,41.3208,42.8018,300800.07345691,0
+TSE.US,D,20190213,000000,43.07,43.9579,42.6807,43.6359,322081.23123921,0
+TSE.US,D,20190214,000000,42.6456,44.03,41.8193,43.07,528053.97442578,0
+TSE.US,D,20190215,000000,43.8447,44.7412,43.2017,44.6974,360942.25305795,0
+TSE.US,D,20190219,000000,44.1403,44.9822,44.1403,44.6974,374147.39493781,0
+TSE.US,D,20190220,000000,44.6876,45.5061,44.3139,45.0447,354713.29651027,0
+TSE.US,D,20190221,000000,44.8895,45.1666,43.9325,44.2437,288434.41082874,0
+TSE.US,D,20190222,000000,44.5237,45.3041,44.3842,45.1412,386190.18093069,0
+TSE.US,D,20190225,000000,45.0622,45.4964,44.8115,44.8359,271960.52739375,0
+TSE.US,D,20190226,000000,44.7588,44.949,44.3052,44.3578,622331.90191356,0
+TSE.US,D,20190227,000000,44.4437,44.6007,43.6457,44.35,302671.73293626,0
+TSE.US,D,20190228,000000,44.071,44.071,43.2545,43.6359,413833.54593556,0
+TSE.US,D,20190301,000000,43.9402,44.6329,43.4895,44.4993,348247.56376338,0
+TSE.US,D,20190304,000000,44.7227,44.8534,43.6788,44.2963,280637.19633833,0
+TSE.US,D,20190305,000000,44.1676,44.4896,43.3841,43.393,197630.22593436,0
+TSE.US,D,20190306,000000,43.5919,43.8535,42.5851,42.6554,322426.65798869,0
+TSE.US,D,20190307,000000,42.5851,42.5851,41.0271,41.1227,428948.27248686,0
+TSE.US,D,20190308,000000,40.6115,41.1051,40.0837,40.6369,462602.26793366,0
+TSE.US,D,20190311,000000,40.8125,41.7627,40.75,41.2993,471300.46198725,0
+TSE.US,D,20190312,000000,41.4359,41.6281,41.1325,41.3335,313782.78921024,0
+TSE.US,D,20190313,000000,41.4993,41.4993,40.5832,40.6291,321638.42899656,0
+TSE.US,D,20190314,000000,40.4545,40.7685,39.4476,39.6457,398653.21905203,0
+TSE.US,D,20190315,000000,39.7501,40.7071,39.7335,40.6369,929060.60539709,0
+TSE.US,D,20190318,000000,40.8388,41.5441,40.2447,40.9754,244001.46078996,0
+TSE.US,D,20190319,000000,41.473,42.0125,40.5403,40.7403,221726.04797205,0
+TSE.US,D,20190320,000000,40.4905,40.7588,39.95,40.2271,261410.14895944,0
+TSE.US,D,20190321,000000,39.7773,41.0535,39.7773,40.9491,265101.1926534,0
+TSE.US,D,20190322,000000,40.3763,40.5579,38.2027,38.2808,410766.73040311,0
+TSE.US,D,20190325,000000,38.3598,38.8281,37.7335,38.4027,343648.3654699,0
+TSE.US,D,20190326,000000,38.9588,39.35,38.4369,39.072,339018.41702068,0
+TSE.US,D,20190327,000000,39.1481,39.6993,38.5667,39.0886,297607.18228592,0
+TSE.US,D,20190328,000000,39.4193,40.0886,39.3676,39.9598,352944.13755004,0
+TSE.US,D,20190329,000000,40.2808,40.6885,39.1764,39.3852,425141.40320628,0
+TSE.US,D,20190401,000000,39.9403,41.7071,39.7773,41.5744,459606.17775942,0
+TSE.US,D,20190402,000000,41.55,41.8456,41.1051,41.3666,240246.86677413,0
+TSE.US,D,20190403,000000,41.7305,41.9764,39.9149,39.9676,374914.09882092,0
+TSE.US,D,20190404,000000,39.9754,41.794,39.9754,41.473,332199.05748279,0
+TSE.US,D,20190405,000000,41.6701,42.2963,41.4359,41.8798,421093.65770573,0
+TSE.US,D,20190408,000000,41.713,42.1802,41.5705,42.0027,235377.06711014,0
+TSE.US,D,20190409,000000,41.6896,41.6896,40.1423,40.2622,324729.8446536,0
+TSE.US,D,20190410,000000,40.3511,41.3598,39.8769,41.1754,261763.77575045,0
+TSE.US,D,20190411,000000,41.1579,41.5598,40.7012,41.0954,235835.24443066,0
+TSE.US,D,20190412,000000,41.6837,42.0623,41.1823,41.4749,194706.91112871,0
+TSE.US,D,20190415,000000,41.4203,41.8603,40.9997,41.4028,380264.62591963,0
+TSE.US,D,20190416,000000,41.71,42.2798,41.351,42.1842,325958.825878,0
+TSE.US,D,20190417,000000,42.4105,42.7627,41.9647,42.1129,212466.15107363,0
+TSE.US,D,20190418,000000,41.992,42.7373,41.992,42.1315,234406.38719395,0
+TSE.US,D,20190422,000000,41.789,42.1842,41.3666,41.6388,205225.51440209,0
+TSE.US,D,20190423,000000,41.4827,42.2866,41.069,42.1315,197939.77750215,0
+TSE.US,D,20190424,000000,41.9647,42.071,40.909,41.2281,248277.78244817,0
+TSE.US,D,20190425,000000,40.8681,41.0954,39.589,39.5979,325572.39892086,0
+TSE.US,D,20190426,000000,39.5793,40.4993,38.9823,40.4827,323016.0359737,0
+TSE.US,D,20190429,000000,40.3852,40.9997,40.2447,40.5851,243279.85713526,0
+TSE.US,D,20190430,000000,40.5851,40.5851,39.3364,39.4213,365005.37363636,0
+TSE.US,D,20190501,000000,39.5188,39.551,37.9393,37.9657,444645.20198682,0
+TSE.US,D,20190502,000000,37.9657,37.9657,36.2017,36.9998,603232.98018358,0
+TSE.US,D,20190503,000000,38.2106,41.7705,38.2106,40.7451,1113700.9405417,0
+TSE.US,D,20190506,000000,39.1383,39.7627,38.4476,39.5979,459911.62930643,0
+TSE.US,D,20190507,000000,38.8251,39.3764,38.3237,39.0339,463934.77468238,0
+TSE.US,D,20190508,000000,38.9217,39.5432,38.9169,39.0866,392599.53839205,0
+TSE.US,D,20190509,000000,38.4379,38.834,37.1139,38.1237,456192.9104723,0
+TSE.US,D,20190510,000000,37.9471,38.2457,37.273,38.1315,467600.19324656,0
+TSE.US,D,20190513,000000,36.9042,37.0222,34.9833,35.834,542691.04855792,0
+TSE.US,D,20190514,000000,36.0281,36.79,35.8076,36.4574,353385.9147875,0
+TSE.US,D,20190515,000000,35.9471,36.6232,35.8028,36.5647,383025.98990507,0
+TSE.US,D,20190516,000000,36.712,36.7705,35.8711,36.2017,316157.72623854,0
+TSE.US,D,20190517,000000,35.5969,36.1569,35.1139,35.1228,246064.7962401,0
+TSE.US,D,20190520,000000,34.6057,34.9003,34.0799,34.5891,352986.16276288,0
+TSE.US,D,20190521,000000,34.9559,35.7286,34.9559,35.4993,190588.44026996,0
+TSE.US,D,20190522,000000,35.152,35.7373,34.8769,35.1062,257149.20237909,0
+TSE.US,D,20190523,000000,34.3949,34.6144,33.6877,34.2115,311679.47855764,0
+TSE.US,D,20190524,000000,34.79,34.79,33.8437,34.2818,224004.63451237,0
+TSE.US,D,20190528,000000,34.4047,34.4047,33.5286,33.5364,270725.39613821,0
+TSE.US,D,20190529,000000,33.072,33.6633,32.9218,33.3267,398063.84106701,0
+TSE.US,D,20190530,000000,33.4496,34.2633,32.913,33.0447,440073.6788335,0
+TSE.US,D,20190531,000000,32.3179,32.7315,32.1384,32.3091,686502.35191652,0
+TSE.US,D,20190603,000000,32.4398,33.9628,32.4398,33.4496,374941.77396108,0
+TSE.US,D,20190604,000000,33.8076,35.1608,33.7462,35.0798,288067.45897025,0
+TSE.US,D,20190605,000000,35.0193,35.0193,33.8076,34.3003,310567.34792505,0
+TSE.US,D,20190606,000000,34.2545,34.6106,33.5901,34.1852,289789.46769168,0
+TSE.US,D,20190607,000000,34.4399,34.7354,33.9384,34.5276,239100.91097023,0
+TSE.US,D,20190610,000000,34.8525,35.8711,34.8525,35.0115,222498.90188632,0
+TSE.US,D,20190611,000000,35.6857,36.1491,35.3872,35.7998,325753.82483974,0
+TSE.US,D,20190612,000000,35.754,35.754,35.2544,35.5871,175213.36240007,0
+TSE.US,D,20190613,000000,35.9042,36.0954,35.553,35.8876,295950.77389674,0
+TSE.US,D,20190614,000000,35.6067,36.0545,34.8916,34.9218,171264.01739789,0
+TSE.US,D,20190617,000000,34.9833,35.0359,34.0193,34.6964,285713.02204577,0
+TSE.US,D,20190618,000000,35.0359,35.9247,34.9033,35.5969,226008.51966142,0
+TSE.US,D,20190619,000000,35.5091,35.5452,34.8603,35.2818,210066.61392073,0
+TSE.US,D,20190620,000000,35.6486,35.7462,35.0535,35.1228,219602.23721563,0
+TSE.US,D,20190621,000000,34.6144,36.1666,34.514,35.8252,590279.98958079,0
+TSE.US,D,20190624,000000,35.9568,36.5364,35.7208,35.8955,385512.65249923,0
+TSE.US,D,20190625,000000,35.9306,36.3169,35.6154,35.9306,327264.68249175,0
+TSE.US,D,20190626,000000,36.2369,36.6847,36.0116,36.3081,308318.48653528,0
+TSE.US,D,20190627,000000,36.3081,37.2379,36.2964,36.8233,390832.42944221,0
+TSE.US,D,20190628,000000,36.9559,37.5705,36.633,37.1315,1447745.007369,0
+TSE.US,D,20190701,000000,37.15,37.3423,35.4993,35.5188,543241.47634566,0
+TSE.US,D,20190702,000000,35.4223,35.4486,34.5101,34.8954,391622.70844472,0
+TSE.US,D,20190703,000000,35.071,35.6486,34.8769,35.3247,205456.14057015,0
+TSE.US,D,20190705,000000,34.8769,35.6486,34.8769,35.6067,261250.24814959,0
+TSE.US,D,20190708,000000,35.473,35.713,34.5189,34.5364,350967.92754116,0
+TSE.US,D,20190709,000000,34.2018,34.4399,33.6408,33.9764,454041.42457571,0
+TSE.US,D,20190710,000000,34.1442,34.5334,33.8945,33.9217,416716.88553876,0
+TSE.US,D,20190711,000000,34.0467,34.3373,33.4096,34.0116,454207.4754167,0
+TSE.US,D,20190712,000000,34.1442,35.4203,33.8554,35.0047,407713.23993815,0
+TSE.US,D,20190715,000000,35.0652,35.3306,34.2486,34.4798,250035.66635129,0
+TSE.US,D,20190716,000000,34.3901,35.3755,34.0808,34.8779,377751.31319051,0
+TSE.US,D,20190717,000000,33.6105,33.6105,32.2564,32.7091,566870.9210213,0
+TSE.US,D,20190718,000000,32.7091,33.594,32.6106,33.4262,366956.98352065,0
+TSE.US,D,20190719,000000,33.4682,33.993,33.3725,33.4096,407511.31391547,0
+TSE.US,D,20190722,000000,33.4525,33.914,33.035,33.1335,613641.9079015,0
+TSE.US,D,20190723,000000,33.5501,34.87,33.4213,34.7989,402082.8864222,0
+TSE.US,D,20190724,000000,34.5149,35.9774,34.5149,35.7911,332534.23418035,0
+TSE.US,D,20190725,000000,35.4545,35.4545,34.5695,34.9042,461254.38610707,0
+TSE.US,D,20190726,000000,35.0564,35.8272,34.6574,35.6944,348857.44185222,0
+TSE.US,D,20190729,000000,35.596,35.6779,34.2232,34.3286,445297.10528851,0
+TSE.US,D,20190730,000000,33.9384,35.7383,33.5774,35.6057,386288.58142906,0
+TSE.US,D,20190731,000000,35.5598,36.0233,34.2486,34.3901,446798.7378938,0
+TSE.US,D,20190801,000000,34.2047,34.631,32.0692,32.3705,403037.16625533,0
+TSE.US,D,20190802,000000,31.2906,32.0398,31.0418,31.2906,557860.10038435,0
+TSE.US,D,20190805,000000,30.2974,30.7061,29.0916,29.7052,445978.73374074,0
+TSE.US,D,20190806,000000,29.9774,30.2623,28.8526,29.7745,422521.48993724,0
+TSE.US,D,20190807,000000,29.1892,29.6876,28.7375,29.4115,357608.93617576,0
+TSE.US,D,20190808,000000,29.7316,31.1755,29.7316,31.0145,622531.77792587,0
+TSE.US,D,20190809,000000,30.6067,31.8935,27.1081,27.2682,1148167.7651053,0
+TSE.US,D,20190812,000000,26.9745,26.9745,26.0974,26.1765,389657.77349295,0
+TSE.US,D,20190813,000000,24.3247,27.5394,24.2555,26.7257,551854.59496837,0
+TSE.US,D,20190814,000000,25.6974,25.8926,25.0984,25.2018,414478.2742009,0
+TSE.US,D,20190815,000000,25.3004,25.3004,24.3589,24.6877,281837.47741738,0
+TSE.US,D,20190816,000000,24.9277,26.3628,24.9277,25.9569,443674.52207063,0
+TSE.US,D,20190819,000000,26.7697,27.0632,26.4428,26.6574,312954.58501565,0
+TSE.US,D,20190820,000000,26.515,26.674,25.8301,25.8926,575770.01609239,0
+TSE.US,D,20190821,000000,26.435,26.7881,25.8486,25.9199,381962.03451648,0
+TSE.US,D,20190822,000000,26.0252,26.5423,25.7784,25.8057,338558.18968978,0
+TSE.US,D,20190823,000000,25.3882,25.6545,24.2457,24.4575,398851.04505395,0
+TSE.US,D,20190826,000000,24.9716,25.2194,24.5745,24.7862,289142.68941595,0
+TSE.US,D,20190827,000000,27.6749,28.0905,26.8233,27.5852,3341285.2725494,0
+TSE.US,D,20190828,000000,27.6038,29.8545,27.477,29.0135,2072143.3197483,0
+TSE.US,D,20190829,000000,29.7052,31.0145,29.6876,31.0145,10815588.277522,0
+TSE.US,D,20190830,000000,31.2467,31.5198,30.6515,31.0974,1198285.3939352,0
+TSE.US,D,20190903,000000,30.2554,30.8554,30.0583,30.2272,1182475.7138642,0
+TSE.US,D,20190904,000000,30.7667,31.392,30.6779,31.315,811445.3597132,0
+TSE.US,D,20190905,000000,32.0164,33.0076,31.3696,32.7686,900960.08807689,0
+TSE.US,D,20190906,000000,32.7686,32.8321,31.6701,32.3881,455494.88193701,0
+TSE.US,D,20190909,000000,32.7178,35.1794,32.7091,35.1003,1144700.1725431,0
+TSE.US,D,20190910,000000,35.0564,37.8018,34.71,37.5452,1118708.0909015,0
+TSE.US,D,20190911,000000,37.5988,39.1393,35.9062,38.9364,837509.19171824,0
+TSE.US,D,20190912,000000,38.6895,38.7871,36.6769,38.5647,733613.64052024,0
+TSE.US,D,20190913,000000,39.3802,40.0983,38.5667,39.2369,867213.84216287,0
+TSE.US,D,20190916,000000,38.6534,39.9119,38.4144,39.2564,422183.23822411,0
+TSE.US,D,20190917,000000,38.7169,39.0866,38.0866,38.7871,531459.04167137,0
+TSE.US,D,20190918,000000,38.6798,38.8856,37.5178,38.0164,643251.23286333,0
+TSE.US,D,20190919,000000,38.1227,38.99,38.0066,38.1842,437263.11459889,0
+TSE.US,D,20190920,000000,38.2203,39.07,38.0262,38.9637,1050317.6945258,0
+TSE.US,D,20190923,000000,38.2896,39.4525,38.2896,39.275,627815.67968716,0
+TSE.US,D,20190924,000000,39.1764,39.1764,37.0232,37.3257,584855.6621083,0
+TSE.US,D,20190925,000000,37.0232,38.7871,37.0232,38.3881,437070.41362292,0
+TSE.US,D,20190926,000000,38.4232,38.7949,37.9794,38.3168,356050.92828495,0
+TSE.US,D,20190927,000000,38.3881,39.5315,38.0729,38.2203,524304.50543591,0
+TSE.US,D,20190930,000000,38.2106,38.4984,37.6164,38.0603,542636.72328278,0
+TSE.US,D,20191001,000000,38.3881,39.5754,36.0915,36.1979,396205.50665514,0
+TSE.US,D,20191002,000000,35.5432,35.9774,34.6144,35.233,540522.13757307,0
+TSE.US,D,20191003,000000,34.995,35.5168,34.4847,35.5168,255130.96715738,0
+TSE.US,D,20191004,000000,35.5598,36.2349,35.1794,35.9149,226256.57091772,0
+TSE.US,D,20191007,000000,35.5861,36.4827,35.1794,35.3403,584348.28453859,0
+TSE.US,D,20191008,000000,34.6671,35.2915,34.2788,34.7989,492120.36743347,0
+TSE.US,D,20191009,000000,34.1647,35.2925,33.634,34.8886,593255.57965122,0
+TSE.US,D,20191010,000000,35.5051,36.3851,35.0671,35.4428,400384.45282017,0
+TSE.US,D,20191011,000000,36.7501,38.6037,36.5725,37.8516,619268.16139669,0
+TSE.US,D,20191014,000000,37.2349,38.0379,36.2476,37.4047,345332.44899925,0
+TSE.US,D,20191015,000000,37.3501,38.3081,36.9559,37.8252,392995.19039591,0
+TSE.US,D,20191016,000000,37.8905,39.1237,37.8905,38.0846,299593.64234671,0
+TSE.US,D,20191017,000000,38.4788,38.6847,37.431,37.5998,400100.52638218,0
+TSE.US,D,20191018,000000,37.4495,38.1296,37.3959,37.7178,329446.91854408,0
+TSE.US,D,20191021,000000,38.4788,39.1149,37.8974,38.0408,445709.15737542,0
+TSE.US,D,20191022,000000,37.9491,39.069,37.0291,38.6671,424859.52677866,0
+TSE.US,D,20191023,000000,38.9344,39.392,38.4154,39.392,274222.71385101,0
+TSE.US,D,20191024,000000,39.6057,39.6427,38.5949,39.2574,251859.15058666,0
+TSE.US,D,20191025,000000,39.0954,40.6359,38.6398,40.232,374483.59664056,0
+TSE.US,D,20191028,000000,40.6359,41.4008,40.6232,40.8427,267317.25387704,0
+TSE.US,D,20191029,000000,40.5823,40.9852,40.0554,40.6984,322171.43169605,0
+TSE.US,D,20191030,000000,40.5462,40.5462,39.7773,40.393,342307.65867965,0
+TSE.US,D,20191031,000000,40.071,40.071,37.7364,38.0496,780815.1295808,0
+TSE.US,D,20191101,000000,38.629,39.9998,38.551,39.5705,831317.13535744,0
+TSE.US,D,20191104,000000,39.6349,41.4046,39.3832,41.272,1036639.0002475,0
+TSE.US,D,20191105,000000,39.8388,44.8895,39.795,40.6808,1358174.928725,0
+TSE.US,D,20191106,000000,40.5549,42.3198,40.4212,41.2915,967536.2252639,0
+TSE.US,D,20191107,000000,42.1861,43.0749,41.8798,42.3989,682645.25738156,0
+TSE.US,D,20191108,000000,42.389,42.6339,41.1091,41.1734,477347.99261608,0
+TSE.US,D,20191111,000000,40.8252,41.3266,40.3842,41.0037,299352.76612675,0
+TSE.US,D,20191112,000000,41.2095,41.7168,40.7432,40.8778,326025.45121543,0
+TSE.US,D,20191113,000000,40.2417,40.4662,39.7851,39.9559,338946.66665729,0
+TSE.US,D,20191114,000000,38.6135,39.1764,38.2983,38.7022,573226.9782127,0
+TSE.US,D,20191115,000000,39.1579,39.1579,38.1481,38.2457,435603.63119413,0
+TSE.US,D,20191118,000000,38.0759,38.0846,36.9277,37.3695,411853.23590592,0
+TSE.US,D,20191119,000000,37.7276,37.7403,36.3657,36.4905,755909.55344197,0
+TSE.US,D,20191120,000000,36.4028,36.6886,35.5686,35.6681,505661.71101608,0
+TSE.US,D,20191121,000000,35.7481,36.0477,34.9315,35.15,541816.71912972,0
+TSE.US,D,20191122,000000,35.2457,35.8018,35.033,35.1832,371126.70463897,0
+TSE.US,D,20191125,000000,35.434,36.1862,35.1929,35.6681,415522.75449087,0
+TSE.US,D,20191126,000000,35.5686,35.6583,35.0945,35.1657,675034.59383596,0
+TSE.US,D,20191127,000000,35.434,35.434,34.7989,35.2115,299606.9674142,0
+TSE.US,D,20191129,000000,34.7638,34.8525,33.9042,34.0126,208753.58227064,0
+TSE.US,D,20191202,000000,34.2438,34.9774,33.1344,33.1784,397242.81190876,0
+TSE.US,D,20191203,000000,32.4721,32.4721,31.7286,32.113,386320.35658999,0
+TSE.US,D,20191204,000000,32.435,32.9189,32.0242,32.0603,355696.27648874,0
+TSE.US,D,20191205,000000,32.0692,32.1218,30.9589,31.9628,454955.72920637,0
+TSE.US,D,20191206,000000,32.4096,33.3715,32.4096,32.9189,430516.53042958,0
+TSE.US,D,20191209,000000,32.794,33.1686,32.3189,32.7325,400689.90436719,0
+TSE.US,D,20191210,000000,32.6057,33.1159,32.193,32.6954,423328.16902281,0
+TSE.US,D,20191211,000000,32.9442,33.3579,32.7325,33.2145,298227.31042668,0
+TSE.US,D,20191212,000000,32.8466,34.352,32.7325,34.0564,332174.4573582,0
+TSE.US,D,20191213,000000,34.0662,34.4486,33.035,33.1686,456891.96401278,0
+TSE.US,D,20191216,000000,33.7062,34.4047,33.1511,33.1686,448077.94437257,0
+TSE.US,D,20191217,000000,33.1159,33.5911,32.9979,33.2594,341212.95313531,0
+TSE.US,D,20191218,000000,33.1686,33.7247,32.7052,33.6077,273916.2372988,0
+TSE.US,D,20191219,000000,34.1277,34.2438,33.7725,33.8681,290573.59666304,0
+TSE.US,D,20191220,000000,34.0476,34.0476,33.1686,33.1872,918999.15443903,0
+TSE.US,D,20191223,000000,33.1872,33.8145,32.875,33.8145,214803.16290984,0
+TSE.US,D,20191224,000000,33.634,33.9481,33.3052,33.473,104410.10380404,0
+TSE.US,D,20191226,000000,33.4565,33.5599,33.0203,33.4398,134541.15640825,0
+TSE.US,D,20191227,000000,33.5734,33.5734,32.9004,32.9637,202796.25209866,0
+TSE.US,D,20191230,000000,33.2145,33.3394,32.7052,32.7413,400527.95354696,0
+TSE.US,D,20191231,000000,32.6779,33.6242,32.6779,33.313,309231.76616074,0
+TSE.US,D,20200102,000000,33.6788,33.6788,32.4974,32.9276,294773.0429319,0
+TSE.US,D,20200103,000000,32.6691,32.7325,31.8262,32.033,280295.86960962,0
+TSE.US,D,20200106,000000,31.7461,32.0154,30.9052,31.5403,356093.97850298,0
+TSE.US,D,20200107,000000,31.1735,31.7032,31.1374,31.154,348564.2903675,0
+TSE.US,D,20200108,000000,30.8203,31.0652,30.4379,30.956,512659.42145726,0
+TSE.US,D,20200109,000000,31.1823,31.191,30.4047,30.874,660560.49552925,0
+TSE.US,D,20200110,000000,30.713,31.1638,30.1764,30.2125,292198.2298913,0
+TSE.US,D,20200113,000000,30.232,30.9745,30.1492,30.7472,513813.57730269,0
+TSE.US,D,20200114,000000,30.6476,31.7003,30.5384,31.4438,502120.31808004,0
+TSE.US,D,20200115,000000,30.7911,31.5169,29.035,31.4984,632698.80441863,0
+TSE.US,D,20200116,000000,31.8535,32.3687,31.5637,31.5901,267742.63103145,0
+TSE.US,D,20200117,000000,31.834,31.8993,30.9121,31.6808,406905.53584739,0
+TSE.US,D,20200121,000000,31.5071,31.5266,30.3403,30.8652,601966.07376711,0
+TSE.US,D,20200122,000000,30.9647,31.0193,30.1667,30.2945,420700.05571226,0
+TSE.US,D,20200123,000000,29.9325,30.8564,29.1628,30.7911,533824.75365295,0
+TSE.US,D,20200124,000000,30.7218,30.7218,29.3345,29.4603,383645.09304063,0
+TSE.US,D,20200127,000000,28.3286,29.0808,28.2096,28.393,593595.88137474,0
+TSE.US,D,20200128,000000,28.7813,28.9003,28.3667,28.4379,270029.4176133,0
+TSE.US,D,20200129,000000,28.6837,28.9813,28.157,28.6291,366706.88225397,0
+TSE.US,D,20200130,000000,28.0935,28.4555,27.4681,28.2213,297443.18145531,0
+TSE.US,D,20200131,000000,27.7783,27.9277,25.7589,26.0106,634839.01525812,0
+TSE.US,D,20200203,000000,25.4223,26.2828,24.9257,25.8476,716992.1563377,0
+TSE.US,D,20200204,000000,26.673,26.9842,26.2642,26.7716,491581.21470283,0
+TSE.US,D,20200205,000000,27.2164,28.1764,27.1247,27.7501,585930.892554,0
+TSE.US,D,20200206,000000,28.0232,28.033,27.1979,27.3706,611061.96983493,0
+TSE.US,D,20200207,000000,26.7901,26.8437,24.5433,26.7716,1175251.4772757,0
+TSE.US,D,20200210,000000,27.3169,27.8037,25.8233,26.1023,636269.92250521,0
+TSE.US,D,20200211,000000,26.5287,27.5501,26.5101,26.9892,570301.61339667,0
+TSE.US,D,20200212,000000,27.5316,28.1121,27.0623,27.0623,436391.86018626,0
+TSE.US,D,20200213,000000,26.8066,27.2438,26.2993,26.5736,313610.5883381,0
+TSE.US,D,20200214,000000,26.554,27.1033,26.0838,26.4281,413337.44342297,0
+TSE.US,D,20200218,000000,26.1999,26.4281,24.9531,25.4409,584977.63772607,0
+TSE.US,D,20200219,000000,25.5755,26.0925,25.4126,25.7023,411905.51117068,0
+TSE.US,D,20200220,000000,25.4672,26.5287,25.4223,25.7755,464464.7023663,0
+TSE.US,D,20200221,000000,25.432,25.6584,25.0233,25.432,350081.29805067,0
+TSE.US,D,20200224,000000,24.1638,24.4887,23.8643,24.1199,374573.7970974,0
+TSE.US,D,20200225,000000,24.1277,24.2965,21.9618,22.0067,658041.03276897,0
+TSE.US,D,20200226,000000,22.315,22.4711,20.9033,20.9297,424599.17546006,0
+TSE.US,D,20200227,000000,20.0867,20.6321,19.3902,19.3902,780038.17564578,0
+TSE.US,D,20200228,000000,18.5667,20.0779,18.5667,19.8175,1116790.3061884,0
+TSE.US,D,20200302,000000,19.9257,20.4331,19.0916,20.397,1031964.9765751,0
+TSE.US,D,20200303,000000,20.3238,20.994,18.8389,19.3902,521485.74115976,0
+TSE.US,D,20200304,000000,19.834,20.6936,19.4174,20.6574,466589.53812792,0
+TSE.US,D,20200305,000000,19.6975,19.6975,18.4213,19.0818,577532.00001627,0
+TSE.US,D,20200306,000000,18.0409,19.2819,17.9795,18.2575,589218.08420259,0
+TSE.US,D,20200309,000000,16.3296,16.7375,14.8536,14.9989,751925.35826328,0
+TSE.US,D,20200310,000000,15.7414,16.3375,14.7082,15.8848,1015424.4678026,0
+TSE.US,D,20200311,000000,15.7414,16.1297,14.9258,15.2428,1254298.8526256,0
+TSE.US,D,20200312,000000,14.7814,14.7892,12.8243,13.2488,1160683.0784914,0
+TSE.US,D,20200313,000000,14.0107,15.2974,13.6029,15.2682,800829.38094664,0
+TSE.US,D,20200316,000000,13.041,14.3551,12.8868,13.7394,751379.03049631,0
+TSE.US,D,20200317,000000,14.0028,18.8107,13.4214,16.9082,1228572.2473285,0
+TSE.US,D,20200318,000000,15.6097,19.435,15.5697,17.6068,1175223.8021355,0
+TSE.US,D,20200319,000000,17.5609,20.6526,16.6273,17.9696,1644915.0059725,0
+TSE.US,D,20200320,000000,18.0331,18.1931,15.4145,16.2477,1083743.1138149,0
+TSE.US,D,20200323,000000,16.2116,16.8546,15.4145,16.0946,677317.28039705,0
+TSE.US,D,20200324,000000,17.2809,17.914,16.3121,17.1443,665808.52210884,0
+TSE.US,D,20200325,000000,17.036,18.1335,16.3834,17.2624,755496.47634987,0
+TSE.US,D,20200326,000000,17.4965,18.4487,17.2263,17.8516,430515.50542439,0
+TSE.US,D,20200327,000000,17.0526,17.677,16.0575,17.2721,839080.52467654,0
+TSE.US,D,20200330,000000,17.1989,18.276,16.3024,16.9999,512194.0691004,0
+TSE.US,D,20200331,000000,17.2896,17.677,15.9297,16.4019,827727.56717741,0
+TSE.US,D,20200401,000000,15.795,16.1121,14.7892,15.1434,430495.00532056,0
+TSE.US,D,20200402,000000,15.2682,16.6019,15.1287,15.7853,491762.64062169,0
+TSE.US,D,20200403,000000,15.7131,16.4116,15.0438,16.0038,635066.56641059,0
+TSE.US,D,20200406,000000,16.9278,18.477,16.8,18.3395,631757.84965299,0
+TSE.US,D,20200407,000000,19.5073,20.0604,18.5199,18.8643,819074.47335224,0
+TSE.US,D,20200408,000000,19.077,19.6048,18.3385,19.1882,430933.70754245,0
+TSE.US,D,20200409,000000,19.5385,20.9375,19.4272,20.4907,522125.34439915,0
+TSE.US,D,20200413,000000,20.5735,20.5931,18.3385,19.1794,413557.81953909,0
+TSE.US,D,20200414,000000,19.7141,20.5043,19.1336,19.4009,660814.69681671,0
+TSE.US,D,20200415,000000,18.2546,18.2945,17.1804,17.3785,631383.72275816,0
+TSE.US,D,20200416,000000,17.4145,17.6721,16.4838,17.0087,498729.60090714,0
+TSE.US,D,20200417,000000,17.7755,18.8282,17.6556,17.7677,466778.13908313,0
+TSE.US,D,20200420,000000,17.2116,17.8399,16.8984,17.3238,358036.36334055,0
+TSE.US,D,20200421,000000,16.638,17.3014,16.3346,16.8516,416368.38377371,0
+TSE.US,D,20200422,000000,17.4057,17.7852,17.0272,17.5911,308463.01226725,0
+TSE.US,D,20200423,000000,17.4887,18.1726,17.1941,17.3326,396848.1849101,0
+TSE.US,D,20200424,000000,17.5814,17.6194,16.7599,17.1755,273614.88577255,0
+TSE.US,D,20200427,000000,17.4341,19.0214,17.3872,18.4223,551734.66936098,0
+TSE.US,D,20200428,000000,19.1433,19.5853,18.7267,19.1433,478548.27369512,0
+TSE.US,D,20200429,000000,19.9277,21.0809,19.7707,20.6389,536722.44332883,0
+TSE.US,D,20200430,000000,20.316,20.3706,18.7267,18.8838,482018.94127295,0
+TSE.US,D,20200501,000000,18.0897,18.4877,16.8516,17.4341,714717.66981815,0
+TSE.US,D,20200504,000000,16.953,17.116,16.4419,16.6672,805058.55236605,0
+TSE.US,D,20200505,000000,17.0828,18.4321,16.7784,16.9072,594851.51273411,0
+TSE.US,D,20200506,000000,17.0828,17.3502,16.437,16.6291,643448.03386006,0
+TSE.US,D,20200507,000000,17.397,17.8302,16.1316,17.5443,990030.98919273,0
+TSE.US,D,20200508,000000,17.9414,18.9482,17.554,18.9296,656238.04863743,0
+TSE.US,D,20200511,000000,18.3843,18.5229,17.238,18.0712,1123552.2654356,0
+TSE.US,D,20200512,000000,18.0994,18.119,16.8058,16.8058,781600.28355737,0
+TSE.US,D,20200513,000000,16.6204,16.638,15.4214,15.5512,910256.88516221,0
+TSE.US,D,20200514,000000,15.0965,15.7716,14.5521,15.6799,626512.89808898,0
+TSE.US,D,20200515,000000,15.6068,16.0857,15.4399,16.0672,623035.05547481,0
+TSE.US,D,20200518,000000,17.0546,18.0341,16.8243,17.8302,608999.65938998,0
+TSE.US,D,20200519,000000,17.7209,17.8263,16.953,16.953,564696.88501049,0
+TSE.US,D,20200520,000000,17.3785,17.9609,17.3785,17.8038,448135.34466329,0
+TSE.US,D,20200521,000000,17.6917,17.9277,17.3599,17.554,354400.66992691,0
+TSE.US,D,20200522,000000,17.6818,19.8438,17.0087,18.9756,3340116.7666313,0
+TSE.US,D,20200526,000000,20.1111,20.3629,19.476,19.8536,1108504.1642218,0
+TSE.US,D,20200527,000000,20.5374,21.6819,20.5374,20.9248,1097116.3565462,0
+TSE.US,D,20200528,000000,21.2389,21.4223,18.9296,19.0496,2175827.7198768,0
+TSE.US,D,20200529,000000,18.717,19.4468,18.5608,19.0038,964349.48412406,0
+TSE.US,D,20200601,000000,18.5979,19.9921,18.3843,19.3912,1022712.2547129,0
+TSE.US,D,20200602,000000,19.6692,20.316,19.5414,20.1569,694373.36678072,0
+TSE.US,D,20200603,000000,20.5931,21.598,20.5296,20.8408,847176.01567763,0
+TSE.US,D,20200604,000000,20.7023,22.3657,20.3248,22.3277,1140644.227001,0
+TSE.US,D,20200605,000000,23.8789,25.3286,23.0486,23.4086,1106081.0519495,0
+TSE.US,D,20200608,000000,23.9804,24.2223,22.7735,23.2711,1110038.5969931,0
+TSE.US,D,20200609,000000,22.5599,22.7062,21.7286,22.3657,932109.99584129,0
+TSE.US,D,20200610,000000,22.1696,22.3833,21.2799,21.7385,859786.65454652,0
+TSE.US,D,20200611,000000,20.7482,20.8214,18.8282,18.8379,956683.47029813,0
+TSE.US,D,20200612,000000,19.8721,20.2214,19.2624,20.0009,819841.17723536,0
+TSE.US,D,20200615,000000,19.8994,21.4594,19.2995,20.8136,780011.52551081,0
+TSE.US,D,20200616,000000,22.1989,22.3472,20.7072,20.8604,544502.23273099,0
+TSE.US,D,20200617,000000,20.8779,21.1199,20.0106,20.5834,482567.31905031,0
+TSE.US,D,20200618,000000,20.1765,21.2028,20.0458,20.5834,430764.58168588,0
+TSE.US,D,20200619,000000,20.9716,21.073,20.0194,20.7579,1021609.3491271,0
+TSE.US,D,20200622,000000,20.5834,20.8604,20.0009,20.6389,452192.31521055,0
+TSE.US,D,20200623,000000,20.9804,21.1375,20.3891,20.7862,450009.05415303,0
+TSE.US,D,20200624,000000,20.3706,20.555,18.8643,18.9199,743327.61471845,0
+TSE.US,D,20200625,000000,18.6711,20.0926,18.4691,20.0741,461137.53551525,0
+TSE.US,D,20200626,000000,19.8077,19.8896,19.1745,19.7521,1091742.254328,0
+TSE.US,D,20200629,000000,20.2311,20.795,19.9092,20.1765,501924.5420885,0
+TSE.US,D,20200630,000000,19.9189,20.5501,19.7141,20.4643,476281.9872171,0
+TSE.US,D,20200701,000000,20.5277,20.8214,19.595,19.9541,692768.2086511,0
+TSE.US,D,20200702,000000,20.5277,21.0809,20.2955,20.7862,417825.94115578,0
+TSE.US,D,20200706,000000,21.3199,21.4877,20.7668,21.2564,414164.62261236,0
+TSE.US,D,20200707,000000,20.9063,21.2828,20.5638,20.6389,583076.25309616,0
+TSE.US,D,20200708,000000,20.4877,20.7316,19.3033,19.6604,541151.49076054,0
+TSE.US,D,20200709,000000,19.6419,19.8389,19.0965,19.1052,689499.46709596,0
+TSE.US,D,20200710,000000,19.2185,20.5628,19.1667,20.3472,705434.19780032,0
+TSE.US,D,20200713,000000,20.7794,21.2223,20.1677,20.7219,768644.217939,0
+TSE.US,D,20200714,000000,20.6936,21.7199,20.3472,21.6448,520964.01351738,0
+TSE.US,D,20200715,000000,22.236,22.8857,21.9092,22.8467,610739.09319966,0
+TSE.US,D,20200716,000000,22.7354,23.2623,22.236,22.6038,457568.46743906,0
+TSE.US,D,20200717,000000,22.6965,23.1764,22.2594,22.5375,361699.73189434,0
+TSE.US,D,20200720,000000,22.4633,22.716,21.9209,22.0769,299989.29435056,0
+TSE.US,D,20200721,000000,22.2643,22.837,22.2545,22.7725,315726.19905299,0
+TSE.US,D,20200722,000000,22.755,22.9599,22.3404,22.8945,407688.63981356,0
+TSE.US,D,20200723,000000,22.6682,23.196,22.4252,22.6779,513655.72650322,0
+TSE.US,D,20200724,000000,22.6682,22.8565,22.2184,22.5472,429983.5277301,0
+TSE.US,D,20200727,000000,24.3609,25.3024,23.6009,25.2838,1265942.911599,0
+TSE.US,D,20200728,000000,25.2457,25.6223,23.7881,23.8145,799574.77459245,0
+TSE.US,D,20200729,000000,24.1082,25.3209,24.0896,25.3024,830935.83342627,0
+TSE.US,D,20200730,000000,22.5657,23.4965,19.6467,21.0438,3161393.7864561,0
+TSE.US,D,20200731,000000,20.5355,21.1375,19.9804,20.4038,1113290.9384652,0
+TSE.US,D,20200803,000000,20.7599,21.597,20.6838,20.7599,816392.03476654,0
+TSE.US,D,20200804,000000,21.3229,21.9814,20.796,21.8897,541638.36822642,0
+TSE.US,D,20200805,000000,22.4994,23.4408,22.2643,23.2721,522862.32313172,0
+TSE.US,D,20200806,000000,22.9784,23.2145,22.4536,22.8857,369271.44524267,0
+TSE.US,D,20200807,000000,22.5472,23.7033,22.3306,23.6662,358551.94095178,0
+TSE.US,D,20200810,000000,23.7881,24.6165,23.7316,24.597,592202.89931972,0
+TSE.US,D,20200811,000000,25.1511,25.8935,24.6897,24.7765,649018.93707493,0
+TSE.US,D,20200812,000000,25.3579,25.434,24.795,25.3579,469577.42826063,0
+TSE.US,D,20200813,000000,24.8984,25.0867,24.3053,24.8594,684178.66514778,0
+TSE.US,D,20200814,000000,24.5023,25.0477,24.4847,24.7277,326288.8775496,0
+TSE.US,D,20200817,000000,24.7852,25.0477,23.9492,23.9842,290880.07321525,0
+TSE.US,D,20200818,000000,23.834,24.112,23.1101,23.355,378195.14043835,0
+TSE.US,D,20200819,000000,23.355,24.0223,23.0399,23.4682,272764.13146376,0
+TSE.US,D,20200820,000000,23.1862,23.4965,22.9335,23.3169,212166.84955776,0
+TSE.US,D,20200821,000000,23.0174,23.2145,22.8467,23.0359,223292.2559044,0
+TSE.US,D,20200824,000000,23.355,24.9072,23.234,24.7765,310983.50003273,0
+TSE.US,D,20200825,000000,24.6437,25.1413,24.0419,24.398,249351.98788867,0
+TSE.US,D,20200826,000000,24.2408,24.7277,23.8438,24.3247,287276.15496255,0
+TSE.US,D,20200827,000000,24.4468,24.6994,23.798,24.315,219437.21137983,0
+TSE.US,D,20200828,000000,24.2116,24.6526,23.9014,24.5784,217702.90259611,0
+TSE.US,D,20200831,000000,24.6165,24.6165,23.4116,23.4213,329725.71995612,0
+TSE.US,D,20200901,000000,23.2721,24.2116,23.0458,24.193,312517.93280414,0
+TSE.US,D,20200902,000000,24.3335,25.0291,24.0896,24.9999,451011.50923014,0
+TSE.US,D,20200903,000000,25.0575,25.3482,24.1277,24.4174,373750.71792877,0
+TSE.US,D,20200904,000000,24.6437,25.7247,24.1346,25.4428,1012635.428677,0
+TSE.US,D,20200908,000000,25.3482,25.5082,23.834,23.9306,523430.17600771,0
+TSE.US,D,20200909,000000,24.0896,24.8497,23.5062,24.7472,623222.63142482,0
+TSE.US,D,20200910,000000,24.7374,24.8789,23.7696,23.7881,438740.14707959,0
+TSE.US,D,20200911,000000,23.9394,24.4369,23.6662,23.9306,223734.03314187,0
+TSE.US,D,20200914,000000,24.2311,24.3462,23.9842,24.2408,279175.5389355,0
+TSE.US,D,20200915,000000,24.4828,24.6262,23.8242,24.3053,383719.91841959,0
+TSE.US,D,20200916,000000,24.2779,25.593,24.2019,25.1413,413022.76682923,0
+TSE.US,D,20200917,000000,25.5277,27.8642,24.9726,27.2672,1180137.6770228,0
+TSE.US,D,20200918,000000,27.2672,27.4915,26.0915,26.8526,960178.73800056,0
+TSE.US,D,20200921,000000,26.6915,26.6915,24.7277,25.2643,532035.09458889,0
+TSE.US,D,20200922,000000,25.5374,25.5648,24.4468,24.8408,321024.45088695,0
+TSE.US,D,20200923,000000,24.6526,25.0769,24.0701,24.1082,399825.8249909,0
+TSE.US,D,20200924,000000,23.9941,24.2877,23.4497,23.637,322881.76029364,0
+TSE.US,D,20200925,000000,23.4868,23.9394,23.2058,23.5911,384265.22118139,0
+TSE.US,D,20200928,000000,23.9209,25.2643,23.9209,24.9267,490150.30745574,0
+TSE.US,D,20200929,000000,24.757,25.0769,24.0985,24.2497,292260.75520797,0
+TSE.US,D,20200930,000000,24.3053,25.3482,23.9111,24.1082,395491.07803678,0
+TSE.US,D,20201001,000000,24.0896,24.3511,23.5345,23.9755,389443.54740796,0
+TSE.US,D,20201002,000000,23.5062,25.4526,23.4311,25.0096,400101.55138737,0
+TSE.US,D,20201005,000000,25.3579,26.4682,25.2272,25.876,374231.4453635,0
+TSE.US,D,20201006,000000,27.7658,28.3579,25.9179,26.1199,778226.99147271,0
+TSE.US,D,20201007,000000,26.4926,27.9833,26.473,27.6652,1484492.4684832,0
+TSE.US,D,20201008,000000,27.8565,28.3521,27.7218,28.0847,424450.54970731,0
+TSE.US,D,20201009,000000,28.3618,28.8477,27.876,28.075,438989.22334108,0
+TSE.US,D,20201012,000000,29.4379,29.4379,28.2838,28.4379,699536.31792942,0
+TSE.US,D,20201013,000000,28.3326,28.3326,27.3325,28.1131,527889.97359517,0
+TSE.US,D,20201014,000000,28.4184,29.2408,27.9901,29.0681,420852.78148577,0
+TSE.US,D,20201015,000000,28.313,29.6594,28.2662,29.5735,416388.88387754,0
+TSE.US,D,20201016,000000,29.9638,30.4604,29.0965,29.115,454669.75275799,0
+TSE.US,D,20201019,000000,31.834,32.674,30.9286,31.595,1095240.597046,0
+TSE.US,D,20201020,000000,32.4066,33.0838,31.792,32.1482,743852.4173764,0
+TSE.US,D,20201021,000000,31.8916,32.073,30.9286,31.1189,551485.59309949,0
+TSE.US,D,20201022,000000,31.4516,32.0448,30.7744,31.9774,394465.04784027,0
+TSE.US,D,20201023,000000,32.4252,33.8086,32.4115,32.8545,553266.02711682,0
+TSE.US,D,20201026,000000,32.2925,32.3149,31.2438,31.595,479051.55124406,0
+TSE.US,D,20201027,000000,31.4896,31.6526,30.714,31.033,395393.70254361,0
+TSE.US,D,20201028,000000,30.3267,30.5179,29.5969,29.6886,531285.81579404,0
+TSE.US,D,20201029,000000,29.5735,30.4896,29.2408,30.1735,342616.18524223,0
+TSE.US,D,20201030,000000,29.8594,30.832,29.755,30.356,501193.71338708,0
+TSE.US,D,20201102,000000,30.9189,31.9589,30.2974,31.7013,945607.26420067,0
+TSE.US,D,20201103,000000,32.6642,32.8174,31.5862,32.4535,457010.86461498,0
+TSE.US,D,20201104,000000,31.8243,32.0252,30.1111,30.3949,629355.23748453,0
+TSE.US,D,20201105,000000,30.5745,34.1052,30.433,33.8564,825630.40655596,0
+TSE.US,D,20201106,000000,35.6398,36.4125,34.0193,35.1062,1291032.9886723,0
+TSE.US,D,20201109,000000,38.5686,39.074,35.5637,36.1832,1056912.5779268,0
+TSE.US,D,20201110,000000,37.0047,38.7608,36.6808,37.3969,651934.05183905,0
+TSE.US,D,20201111,000000,38.4837,38.5881,36.794,37.4729,484847.95560101,0
+TSE.US,D,20201112,000000,36.8906,37.31,34.3238,35.3072,874667.67991418,0
+TSE.US,D,20201113,000000,35.7734,36.9081,35.7462,36.7745,565105.86208184,0
+TSE.US,D,20201116,000000,37.5764,38.0408,36.7286,37.3871,520338.76035067,0
+TSE.US,D,20201117,000000,36.7286,37.8057,36.2349,37.7305,520327.48529357,0
+TSE.US,D,20201118,000000,38.8749,39.0642,36.7745,36.7842,512939.24787449,0
+TSE.US,D,20201119,000000,36.6808,37.2534,35.9169,37.0994,237818.62947587,0
+TSE.US,D,20201120,000000,36.5677,37.0144,36.4125,36.6905,275023.24290543,0
+TSE.US,D,20201123,000000,37.1286,37.8057,36.8779,37.6525,586619.69604257,0
+TSE.US,D,20201124,000000,38.5784,39.7335,38.3013,39.1598,1098876.2904597,0
+TSE.US,D,20201125,000000,38.6076,38.832,37.9198,38.2447,326664.02944963,0
+TSE.US,D,20201127,000000,38.2817,38.5978,37.7208,38.0359,219199.41017544,0
+TSE.US,D,20201130,000000,37.6428,37.7589,36.1364,36.2398,485052.95663928,0
+TSE.US,D,20201201,000000,37.2155,37.4993,36.3462,37.0525,453530.97199042,0
+TSE.US,D,20201202,000000,36.4895,38.6837,36.3315,38.474,435684.60660425,0
+TSE.US,D,20201203,000000,38.5403,38.9608,38.0359,38.2447,296019.44924455,0
+TSE.US,D,20201204,000000,38.5208,41.1744,38.3208,41.1452,590517.79078519,0
+TSE.US,D,20201207,000000,41.4993,41.8017,40.6681,41.4407,636364.22298281,0
+TSE.US,D,20201208,000000,40.9539,42.2593,40.9539,42.0144,492184.94276052,0
+TSE.US,D,20201209,000000,42.3471,43.0046,41.2593,41.7354,383094.66525289,0
+TSE.US,D,20201210,000000,41.1744,42.3745,41.1744,41.7549,320112.19626667,0
+TSE.US,D,20201211,000000,41.2398,41.7188,40.6008,41.1646,291906.10341176,0
+TSE.US,D,20201214,000000,42.8993,42.8993,39.9139,40.0759,781051.90578,0
+TSE.US,D,20201215,000000,40.3344,41.7646,40.1627,41.7354,495777.58595612,0
+TSE.US,D,20201216,000000,41.7354,43.034,41.5832,42.9754,804242.64823376,0
+TSE.US,D,20201217,000000,43.4056,45.6573,43.4056,45.6378,738020.13783776,0
+TSE.US,D,20201218,000000,45.7627,46.2202,44.6368,45.4563,929842.68435807,0
+TSE.US,D,20201221,000000,44.3793,46.0047,44.0271,45.313,579017.23253851,0
+TSE.US,D,20201222,000000,45.6378,46.507,45.2086,46.3725,337386.60875609,0
+TSE.US,D,20201223,000000,46.7354,48.95,46.4592,48.51,399948.82561386,0
+TSE.US,D,20201224,000000,48.5949,48.8066,47.8232,48.6241,169070.50628845,0
+TSE.US,D,20201228,000000,49.7099,50.2651,48.6953,48.8446,412684.51511608,0
+TSE.US,D,20201229,000000,48.6729,49.0856,46.4592,47.6973,400540.25360925,0
+TSE.US,D,20201230,000000,48.2632,49.7022,48.2632,49.2729,364743.99731258,0
+TSE.US,D,20201231,000000,48.7188,49.7393,48.6046,48.8534,314779.0942562,0
+TSE.US,D,20210104,000000,49.3676,49.749,46.9744,47.471,539852.80918314,0
+TSE.US,D,20210105,000000,47.5744,50.2837,47.5178,49.2915,527599.89712602,0
+TSE.US,D,20210106,000000,50.3998,53.1607,50.3998,52.4065,677986.60878699,0
+TSE.US,D,20210107,000000,53.0846,53.7061,51.4173,52.4827,699453.29250893,0
+TSE.US,D,20210108,000000,52.1305,52.4436,51.0397,52.1959,546085.86575158,0
+TSE.US,D,20210111,000000,50.9256,52.8465,50.8114,52.1499,349920.37223563,0
+TSE.US,D,20210112,000000,52.2827,54.8427,52.0056,54.6895,402639.46424109,0
+TSE.US,D,20210113,000000,54.3939,54.7285,52.6846,52.9041,312620.43332328,0
+TSE.US,D,20210114,000000,53.0553,54.6895,52.4729,53.7061,420565.78003219,0
+TSE.US,D,20210115,000000,52.3676,53.9451,51.7851,52.3871,485094.98185212,0
+TSE.US,D,20210119,000000,53.228,53.7432,52.2154,53.3909,232040.67521237,0
+TSE.US,D,20210120,000000,53.8778,54.3363,53.0456,53.5919,246050.44616741,0
+TSE.US,D,20210121,000000,54.2807,54.6036,52.5012,52.6554,404579.79906827,0
+TSE.US,D,20210122,000000,51.6992,53.0085,51.0593,52.9509,338163.56269111,0
+TSE.US,D,20210125,000000,52.6358,52.9138,50.2768,51.871,274016.68780755,0
+TSE.US,D,20210126,000000,52.5012,52.55,51.0778,51.3753,267165.55310873,0
+TSE.US,D,20210127,000000,49.4446,51.671,47.7919,50.0846,634069.23635943,0
+TSE.US,D,20210128,000000,50.9353,51.351,49.6837,50.2095,388067.9904412,0
+TSE.US,D,20210129,000000,50.2573,50.6963,47.7822,48.5646,530503.73683306,0
+TSE.US,D,20210201,000000,49.1197,51.2222,48.8525,51.0397,392075.76073929,0
+TSE.US,D,20210202,000000,51.948,52.2729,49.7792,51.2319,457421.8916967,0
+TSE.US,D,20210203,000000,50.7529,51.1881,49.6837,50.7725,571657.69526479,0
+TSE.US,D,20210204,000000,51.7275,52.9802,49.9314,50.6963,529886.68370787,0
+TSE.US,D,20210205,000000,51.2026,54.0495,51.0593,53.3324,387465.2873887,0
+TSE.US,D,20210208,000000,54.0788,55.0914,54.0788,54.3939,345824.45149108,0
+TSE.US,D,20210209,000000,54.8427,55.0914,53.1988,54.2709,313983.69022773,0
+TSE.US,D,20210210,000000,54.6895,55.4066,53.2573,54.8719,446262.66017874,0
+TSE.US,D,20210211,000000,55.0817,56.2183,54.4875,56.2183,401728.23462601,0
+TSE.US,D,20210212,000000,56.3715,57.0026,55.3431,56.4192,223250.23069157,0
+TSE.US,D,20210216,000000,57.0407,59.0953,56.7831,58.7129,442204.66462627,0
+TSE.US,D,20210217,000000,58.0251,58.9226,56.4582,58.3402,355757.77680023,0
+TSE.US,D,20210218,000000,58.0055,58.6787,56.6065,56.9832,279428.71521776,0
+TSE.US,D,20210219,000000,57.2992,59.9821,57.2992,59.8397,604868.88846894,0
+TSE.US,D,20210222,000000,59.2378,62.4582,59.0485,61.7226,442266.16493775,0
+TSE.US,D,20210223,000000,61.1578,61.9606,59.5148,61.5889,384689.57333059,0
+TSE.US,D,20210224,000000,62.028,64.5879,61.1022,63.3938,474556.90348009,0
+TSE.US,D,20210225,000000,62.8885,63.4358,61.5889,61.7899,662266.10416762,0
+TSE.US,D,20210226,000000,61.5889,63.0601,59.1451,61.826,526653.81733443,0
+TSE.US,D,20210301,000000,63.5187,66.7002,63.0601,66.2982,654438.13952147,0
+TSE.US,D,20210302,000000,66.1743,66.9382,63.7762,63.7958,461680.78826666,0
+TSE.US,D,20210303,000000,63.8806,65.9353,63.3469,63.4709,387338.18674498,0
+TSE.US,D,20210304,000000,63.547,64.5879,59.8104,62.267,486290.1379052,0
+TSE.US,D,20210305,000000,63.384,64.4222,61.7987,64.0826,932427.7474506,0
+TSE.US,D,20210308,000000,64.9801,67.2455,64.7217,65.8787,492585.71979033,0
+TSE.US,D,20210309,000000,66.6904,66.6904,64.5304,64.7217,377393.58637873,0
+TSE.US,D,20210310,000000,64.8943,70.1206,64.5304,69.4992,1169378.1975294,0
+TSE.US,D,20210311,000000,70.8943,72.2689,69.2329,69.9382,560362.13805638,0
+TSE.US,D,20210312,000000,70.0338,71.2299,69.4992,71.0006,310191.17101983,0
+TSE.US,D,20210315,000000,70.9421,70.9518,67.665,69.5947,383775.26869993,0
+TSE.US,D,20210316,000000,69.2699,70.4172,67.7889,68.3636,436289.35966713,0
+TSE.US,D,20210317,000000,67.7889,69.8924,67.7509,69.7674,419326.54875588,0
+TSE.US,D,20210318,000000,70.0533,73.0816,68.4484,68.8982,494524.00460713,0
+TSE.US,D,20210319,000000,68.6006,68.7831,64.427,66.4045,1257037.6664968,0
+TSE.US,D,20210322,000000,66.4143,66.7392,63.2124,64.3021,527026.91922408,0
+TSE.US,D,20210323,000000,63.3275,64.2358,59.1606,60.145,614678.18814994,0
+TSE.US,D,20210324,000000,61.2641,63.4036,59.5929,59.668,387597.51305838,0
+TSE.US,D,20210325,000000,58.2836,61.9138,57.7695,61.3499,518034.54868057,0
+TSE.US,D,20210326,000000,62.706,63.3469,61.2826,62.5626,326061.32639713,0
+TSE.US,D,20210329,000000,62.1051,63.7294,60.2123,60.308,450655.83242876,0
+TSE.US,D,20210330,000000,60.2797,62.6192,59.4104,61.0056,425543.20524128,0
+TSE.US,D,20210331,000000,61.2924,62.43,60.108,60.8329,532114.01998863,0
+TSE.US,D,20210401,000000,61.1675,62.1051,60.3373,61.989,324836.4451935,0
+TSE.US,D,20210405,000000,62.5139,63.6718,61.8651,62.2953,284827.41756047,0
+TSE.US,D,20210406,000000,62.1333,63.4036,61.6456,61.8173,344560.62009018,0
+TSE.US,D,20210407,000000,61.3392,61.826,60.1919,61.0816,296365.90099923,0
+TSE.US,D,20210408,000000,61.2241,61.6933,58.6134,61.0046,326803.43015565,0
+TSE.US,D,20210409,000000,60.9383,61.8748,60.5822,61.5987,317170.43136757,0
+TSE.US,D,20210412,000000,61.6641,62.4963,61.4641,62.4494,357153.83387082,0
+TSE.US,D,20210413,000000,62.6309,62.6358,60.1236,60.6982,289485.04114986,0
+TSE.US,D,20210414,000000,60.9568,63.148,60.9568,62.8504,243252.1819951,0
+TSE.US,D,20210415,000000,63.3675,63.3675,61.0338,62.946,187893.70162197,0
+TSE.US,D,20210416,000000,63.827,64.2192,62.2817,62.8027,178882.88098501,0
+TSE.US,D,20210419,000000,62.7841,62.8992,60.9851,61.5694,212238.59992114,0
+TSE.US,D,20210420,000000,61.4162,61.4924,58.5987,59.5216,382310.53628153,0
+TSE.US,D,20210421,000000,59.1109,61.989,58.9187,61.3392,301173.17534655,0
+TSE.US,D,20210422,000000,61.3968,61.5206,58.6036,58.6036,283514.38591038,0
+TSE.US,D,20210423,000000,58.948,61.4543,58.7851,60.6982,292705.607461,0
+TSE.US,D,20210426,000000,60.871,61.7129,60.2592,60.6309,236213.47134626,0
+TSE.US,D,20210427,000000,60.1061,60.7031,59.5412,60.6134,178106.95205519,0
+TSE.US,D,20210428,000000,60.5158,61.2631,59.866,60.871,181575.56962263,0
+TSE.US,D,20210429,000000,60.871,62.1529,59.9704,60.4504,229037.41000179,0
+TSE.US,D,20210430,000000,59.9236,60.8807,58.9284,59.2251,353851.26714436,0
+TSE.US,D,20210503,000000,60.1148,61.7518,59.1967,60.7763,397388.36264593,0
+TSE.US,D,20210504,000000,60.5353,62.5831,59.1967,62.4885,339362.81876497,0
+TSE.US,D,20210505,000000,63.5489,65.8885,63.5489,64.9557,317682.93396324,0
+TSE.US,D,20210506,000000,64.7928,65.9977,62.4885,65.6826,547327.14703829,0
+TSE.US,D,20210507,000000,66.4279,67.2045,64.0084,65.1762,558400.27812018,0
+TSE.US,D,20210510,000000,65.0992,66.4474,62.8319,62.8797,386400.30699491,0
+TSE.US,D,20210511,000000,61.9041,65.1665,60.7763,64.9743,276240.94907273,0
+TSE.US,D,20210512,000000,64.946,65.4241,61.2533,61.5987,303034.58477399,0
+TSE.US,D,20210513,000000,61.8173,63.7987,61.2153,62.9655,359714.29683875,0
+TSE.US,D,20210514,000000,63.7509,65.0231,63.0904,64.8124,253042.00657745,0
+TSE.US,D,20210517,000000,64.9646,66.467,64.2387,66.3821,315900.44993552,0
+TSE.US,D,20210518,000000,66.4865,66.708,63.463,63.5684,266022.67232041,0
+TSE.US,D,20210519,000000,62.0475,62.4407,59.827,61.5021,313059.13554516,0
+TSE.US,D,20210520,000000,61.5021,61.6114,59.7236,60.9568,283805.48738472,0
+TSE.US,D,20210521,000000,61.7899,63.7704,61.5889,63.148,519376.28047601,0
+TSE.US,D,20210524,000000,64.1714,64.2387,62.8894,63.7704,240681.46897525,0
+TSE.US,D,20210525,000000,63.7411,64.3724,61.6172,61.7226,297231.0053807,0
+TSE.US,D,20210526,000000,61.8358,62.1909,59.9148,61.1665,413424.56886423,0
+TSE.US,D,20210527,000000,62.1236,62.668,61.3773,62.2777,326736.80481821,0
+TSE.US,D,20210528,000000,62.8602,63.1284,61.2631,62.1236,226387.77158221,0
+TSE.US,D,20210601,000000,63.5684,65.0426,62.6777,64.9743,445754.25760383,0
+TSE.US,D,20210602,000000,65.2426,65.5304,63.5977,64.4299,373453.46642327,0
+TSE.US,D,20210603,000000,64.1031,64.1031,62.5538,64.0856,241373.34747939,0
+TSE.US,D,20210604,000000,64.2192,64.4962,63.2524,64.1226,191263.91869104,0
+TSE.US,D,20210607,000000,63.7216,64.5431,62.2962,62.3538,243509.45829812,0
+TSE.US,D,20210608,000000,62.2583,63.626,61.186,63.0426,239750.76426153,0
+TSE.US,D,20210609,000000,62.9851,63.3197,61.9509,62.0572,252471.07868589,0
+TSE.US,D,20210610,000000,62.7656,63.1383,60.948,61.1197,300260.92072627,0
+TSE.US,D,20210611,000000,61.6543,62.3343,59.789,60.9655,313672.08864958,0
+TSE.US,D,20210614,000000,61.2241,61.7129,59.1967,59.6943,339382.2938636,0
+TSE.US,D,20210615,000000,59.6085,59.9148,57.79,59.6183,298787.98826633,0
+TSE.US,D,20210616,000000,59.5899,59.5899,56.7285,57.4836,398850.02004876,0
+TSE.US,D,20210617,000000,56.9967,57.4748,53.4485,55.0261,468525.77293433,0
+TSE.US,D,20210618,000000,54.03,54.9499,53.1783,53.8007,668613.9613175,0
+TSE.US,D,20210621,000000,54.7099,56.3461,54.7099,55.9343,333230.21270526,0
+TSE.US,D,20210622,000000,56.0583,56.1451,54.9012,55.4573,251028.89638169,0
+TSE.US,D,20210623,000000,55.6388,56.2602,55.3548,55.6856,268133.15800934,0
+TSE.US,D,20210624,000000,56.1646,56.1646,54.7393,55.5324,313277.46165091,0
+TSE.US,D,20210625,000000,56.0778,57.9051,55.5324,56.4983,1682761.2726518,0
+TSE.US,D,20210628,000000,56.2797,56.7958,55.0163,55.7616,375608.02733544,0
+TSE.US,D,20210629,000000,56.2895,56.8339,55.9002,56.308,227242.62591178,0
+TSE.US,D,20210630,000000,55.7344,57.4563,55.7344,57.2446,423900.12191957,0
+TSE.US,D,20210701,000000,58.2016,58.4505,56.1266,56.1266,296440.72637819,0
+TSE.US,D,20210702,000000,56.3363,56.3558,55.4085,55.5129,167466.37316403,0
+TSE.US,D,20210706,000000,55.5421,55.9051,53.3041,54.0495,386839.00921681,0
+TSE.US,D,20210707,000000,53.6759,54.8641,52.3734,54.4895,437883.24273964,0
+TSE.US,D,20210708,000000,52.8622,54.7012,51.9997,53.7529,335965.95156092,0
+TSE.US,D,20210709,000000,54.9217,56.3207,54.6251,55.5636,281451.05046024,0
+TSE.US,D,20210712,000000,54.9217,56.1393,54.2612,55.9753,267381.8292041,0
+TSE.US,D,20210713,000000,55.43,56.1772,54.1598,55.0271,366389.13064465,0
+TSE.US,D,20210714,000000,54.9802,56.0329,53.4934,53.8192,439994.75343377,0
+TSE.US,D,20210715,000000,53.1119,53.8964,52.469,52.5939,208433.78065095,0
+TSE.US,D,20210716,000000,53.1119,53.1587,49.1353,49.4319,518955.00334238,0
+TSE.US,D,20210719,000000,47.9383,49.2602,46.9988,47.9959,555189.96186094,0
+TSE.US,D,20210720,000000,48.3315,49.4417,46.6164,48.9831,591188.14418031,0
+TSE.US,D,20210721,000000,50.6778,51.5968,50.0066,50.5246,437795.09229319,0
+TSE.US,D,20210722,000000,50.8787,50.8787,49.509,49.8066,309225.6161296,0
+TSE.US,D,20210723,000000,50.189,50.6241,49.2017,49.8163,144662.05766741,0
+TSE.US,D,20210726,000000,50.2182,51.4534,50.1509,51.3481,201650.29629475,0
+TSE.US,D,20210727,000000,50.6681,51.3002,49.7968,50.3998,173938.25594206,0
+TSE.US,D,20210728,000000,50.7441,52.23,49.911,51.5695,209121.55913433,0
+TSE.US,D,20210729,000000,52.3831,52.9295,51.9324,52.2592,207823.90256211,0
+TSE.US,D,20210730,000000,52.3344,53.428,51.31,52.0768,268048.08257846,0
+TSE.US,D,20210802,000000,52.2777,54.0212,50.9559,50.9753,237503.95288214,0
+TSE.US,D,20210803,000000,51.3578,51.952,49.5861,51.8651,304870.36907166,0
+TSE.US,D,20210804,000000,51.3578,51.9324,50.1031,50.3139,385765.82878149,0
+TSE.US,D,20210805,000000,50.7832,51.3383,47.2963,48.1588,819134.94865853,0
+TSE.US,D,20210806,000000,49.4807,50.3569,48.9051,50.0544,476157.96158895,0
+TSE.US,D,20210809,000000,50.5344,50.5344,49.0486,50.1412,451832.5383884,0
+TSE.US,D,20210810,000000,50.0544,51.6641,49.8163,51.3295,351978.58265981,0
+TSE.US,D,20210811,000000,51.4534,51.6261,50.428,51.0222,244568.28866076,0
+TSE.US,D,20210812,000000,50.8505,51.1383,49.3373,49.6144,264295.53857302,0
+TSE.US,D,20210813,000000,49.668,49.668,48.4846,48.8856,252391.12828096,0
+TSE.US,D,20210816,000000,48.1861,48.3217,46.6261,47.5452,422955.06713317,0
+TSE.US,D,20210817,000000,46.7988,47.0564,45.7539,46.5012,379315.47111247,0
+TSE.US,D,20210818,000000,46.3568,46.9715,45.1207,45.189,257339.85334468,0
+TSE.US,D,20210819,000000,44.2876,44.7061,42.871,43.1676,494530.15463827,0
+TSE.US,D,20210820,000000,43.0525,43.7997,42.3442,43.4641,367532.01143299,0
+TSE.US,D,20210823,000000,44.0681,45.2837,43.7227,45.111,323682.28934807,0
+TSE.US,D,20210824,000000,45.5335,47.1431,45.4466,46.6642,335029.09681604,0
+TSE.US,D,20210825,000000,46.4915,47.3627,45.83,46.952,298008.98432092,0
+TSE.US,D,20210826,000000,46.9226,47.3344,46.3764,46.7013,228050.33000254,0
+TSE.US,D,20210827,000000,46.9325,49.5569,46.9325,49.5003,512123.34374219,0
+TSE.US,D,20210830,000000,49.7188,50.4144,49.1647,49.8534,424789.82642564,0
+TSE.US,D,20210831,000000,49.8163,50.1793,49.3129,49.748,421041.38244097,0
+TSE.US,D,20210901,000000,49.8729,50.2085,48.8154,49.911,302197.15553267,0
+TSE.US,D,20210902,000000,49.9792,50.5909,49.7675,49.9598,271214.32361447,0
+TSE.US,D,20210903,000000,49.9207,49.989,49.0202,49.7383,254693.28994067,0
+TSE.US,D,20210907,000000,49.6242,50.0456,48.9051,49.1929,347833.46166608,0
+TSE.US,D,20210908,000000,49.0486,49.1929,46.6358,46.8075,414289.67324571,0
+TSE.US,D,20210909,000000,46.5676,47.8895,45.9646,47.0856,257078.4770209,0
+TSE.US,D,20210910,000000,47.5637,48.2924,46.3286,46.4242,259031.11191037,0
+TSE.US,D,20210913,000000,47.1997,47.6027,46.6154,47.1715,372249.08532347,0
+TSE.US,D,20210914,000000,47.3627,47.3627,45.4563,45.5617,370151.92470201,0
+TSE.US,D,20210915,000000,45.629,47.3158,45.629,47.2963,352664.3111328,0
+TSE.US,D,20210916,000000,47.2671,47.2671,45.9315,46.2232,240591.26851841,0
+TSE.US,D,20210917,000000,46.2037,46.4437,44.9774,45.8114,946587.16916357,0
+TSE.US,D,20210920,000000,44.1051,45.3031,43.7803,45.0447,783543.69340012,0
+TSE.US,D,20210921,000000,45.6583,46.2135,44.7285,46.0797,420312.60374993,0
+TSE.US,D,20210922,000000,47.5637,50.5421,47.0514,49.9207,754619.07190609,0
+TSE.US,D,20210923,000000,50.39,52.0475,50.39,51.1188,565408.23861328,0
+TSE.US,D,20210924,000000,50.7929,51.9139,50.3334,50.3617,554442.73307646,0
+TSE.US,D,20210927,000000,50.7539,54.3753,50.7539,53.3597,643454.18389122,0
+TSE.US,D,20210928,000000,53.2748,53.9451,51.6065,53.35,533818.60362179,0
+TSE.US,D,20210929,000000,53.389,53.7821,52.3636,53.0729,308712.08852875,0
+TSE.US,D,20210930,000000,53.4866,53.5743,51.9647,52.0124,429432.07493716,0
+TSE.US,D,20211001,000000,52.2056,55.5197,52.2056,55.2017,509991.33294424,0
+TSE.US,D,20211004,000000,55.2895,56.5412,53.8817,54.268,541240.66621219,0
+TSE.US,D,20211005,000000,54.4602,55.7607,53.4963,55.2797,496346.4638373,0
+TSE.US,D,20211006,000000,54.026,54.5373,52.4748,53.4485,402694.81452142,0
+TSE.US,D,20211007,000000,54.1334,55.8573,54.0554,55.4719,566075.51699283,0
+TSE.US,D,20211008,000000,55.8954,55.9636,54.2046,54.4982,277137.82861514,0
+TSE.US,D,20211011,000000,54.9227,55.4016,53.3129,53.3226,163936.2552851,0
+TSE.US,D,20211012,000000,53.7188,53.8339,52.5529,53.67,260680.34526321,0
+TSE.US,D,20211013,000000,53.9207,53.9207,52.109,52.9188,258582.15963657,0
+TSE.US,D,20211014,000000,53.6894,54.6242,53.2417,53.5646,208029.92860556,0
+TSE.US,D,20211015,000000,54.7588,54.9129,52.9382,52.9382,327055.58143271,0
+TSE.US,D,20211018,000000,52.4085,54.1519,52.2348,53.9012,222907.87895766,0
+TSE.US,D,20211019,000000,54.0173,54.19,52.8797,53.4963,203027.90327189,0
+TSE.US,D,20211020,000000,53.4007,54.7685,53.4007,54.5178,207796.22742194,0
+TSE.US,D,20211021,000000,53.8729,54.4797,52.6387,54.2876,355534.32566851,0
+TSE.US,D,20211022,000000,54.788,55.6455,54.4124,54.991,344129.09290463,0
+TSE.US,D,20211025,000000,55.5782,57.9188,55.0866,57.8817,404296.89763547,0
+TSE.US,D,20211026,000000,58.1899,59.3841,56.5509,56.5997,422262.16362384,0
+TSE.US,D,20211027,000000,55.9343,56.3578,53.67,53.7285,286655.00181661,0
+TSE.US,D,20211028,000000,54.026,55.4915,53.5217,55.4621,205766.71714312,0
+TSE.US,D,20211029,000000,55.3275,55.79,53.7138,54.0173,320752.82451126,0
+TSE.US,D,20211101,000000,54.2973,55.5675,54.0456,54.7304,226525.12227785,0
+TSE.US,D,20211102,000000,54.6621,55.3754,53.7958,54.8749,210175.264471,0
+TSE.US,D,20211103,000000,54.3441,56.2914,54.0846,55.7997,267682.15572516,0
+TSE.US,D,20211104,000000,55.9929,56.2075,54.2017,55.1821,236967.87516708,0
+TSE.US,D,20211105,000000,55.9441,57.4085,55.3655,57.1197,410156.85231427,0
+TSE.US,D,20211108,000000,57.3792,57.8134,52.6875,52.8417,738648.46602004,0
+TSE.US,D,20211109,000000,52.9861,54.3929,52.5236,53.95,369426.22102655,0
+TSE.US,D,20211110,000000,53.227,54.4027,51.8593,52.3402,307870.55926667,0
+TSE.US,D,20211111,000000,52.9861,55.1451,52.9861,54.9997,374669.12258019,0
+TSE.US,D,20211112,000000,54.9715,56.6095,54.5568,56.4358,282058.8785387,0
+TSE.US,D,20211115,000000,56.2719,56.2719,54.5861,55.7227,256160.07236946,0
+TSE.US,D,20211116,000000,55.9734,56.1324,54.1519,54.3636,325317.17262823,0
+TSE.US,D,20211117,000000,53.709,53.8914,52.2251,52.5529,430004.02783392,0
+TSE.US,D,20211118,000000,52.7266,53.1597,51.309,51.4153,248188.60699652,0
+TSE.US,D,20211119,000000,50.4807,50.7598,49.5178,49.6817,306190.57575808,0
+TSE.US,D,20211122,000000,49.8925,51.3519,49.6865,50.5959,279887.91754347,0
+TSE.US,D,20211123,000000,50.549,52.1285,50.3559,51.2709,303832.03881285,0
+TSE.US,D,20211124,000000,50.8475,52.2827,49.9119,49.9217,201054.76827859,0
+TSE.US,D,20211126,000000,46.7714,48.7753,46.6934,48.3422,259959.76661371,0
+TSE.US,D,20211129,000000,49.19,49.4095,47.3198,47.7149,233257.35637447,0
+TSE.US,D,20211130,000000,46.7813,47.1256,44.4691,45.5091,418307.6935957,0
+TSE.US,D,20211201,000000,47.1276,47.3978,44.9784,45.0856,570165.28770621,0
+TSE.US,D,20211202,000000,45.4319,48.2603,44.8437,47.9276,399830.95001686,0
+TSE.US,D,20211203,000000,48.6114,49.5744,47.8691,48.8241,409579.77439156,0
+TSE.US,D,20211206,000000,50.2593,51.5509,49.672,49.8359,503125.84817274,0
+TSE.US,D,20211207,000000,51.3286,52.0222,49.6622,49.8925,335768.12555898,0
+TSE.US,D,20211208,000000,49.9412,50.9041,49.748,49.8066,293189.40991131,0
+TSE.US,D,20211209,000000,49.8739,51.6758,49.7675,51.2036,344177.26814863,0
+TSE.US,D,20211210,000000,51.7617,51.9939,50.5764,51.5412,255743.92026179,0
+TSE.US,D,20211213,000000,51.309,51.5412,49.6427,49.7285,511823.01722113,0
+TSE.US,D,20211214,000000,49.1802,51.3675,49.0934,49.8456,344438.64447242,0
+TSE.US,D,20211215,000000,49.2953,50.2398,47.551,49.7285,453361.84613386,0
+TSE.US,D,20211216,000000,50.1051,50.9627,47.7149,48.1871,671912.42802319,0
+TSE.US,D,20211217,000000,47.831,49.1227,47.1471,48.0622,936779.91949297,0
+TSE.US,D,20211220,000000,47.07,47.2437,45.5139,46.8768,373925.99381648,0
+TSE.US,D,20211221,000000,47.311,49.0446,47.311,48.7753,305348.02149082,0
+TSE.US,D,20211222,000000,48.7559,50.1988,48.5725,50.0759,278160.78379608,0
+TSE.US,D,20211223,000000,50.549,51.9548,50.3559,51.7236,258512.45928355,0
+TSE.US,D,20211227,000000,51.3578,52.0222,51.0397,51.2612,318778.66451276,0
+TSE.US,D,20211228,000000,50.8954,51.952,50.6348,50.7402,322649.08411521,0
+TSE.US,D,20211229,000000,50.7305,51.0875,50.4417,50.7032,234656.48846063,0
+TSE.US,D,20211230,000000,50.5861,51.8202,50.4417,50.5197,204588.98617828,0
+TSE.US,D,20211231,000000,50.3851,50.8183,49.7675,50.549,172225.47226735,0
+TSE.US,D,20220103,000000,51.4251,53.4202,51.069,53.0241,351747.95649175,0
+TSE.US,D,20220104,000000,53.227,55.5012,53.0827,54.5666,390146.70096921,0
+TSE.US,D,20220105,000000,54.75,55.5646,52.9578,53.1129,368056.81409095,0
+TSE.US,D,20220106,000000,53.8299,55.4768,52.6544,55.2543,490412.70878472,0
+TSE.US,D,20220107,000000,55.2837,56.4465,55.1158,55.3802,388509.76767866,0
+TSE.US,D,20220110,000000,54.8183,55.2543,53.5051,54.3529,296693.90266045,0
+TSE.US,D,20220111,000000,53.946,55.4095,53.7334,55.1382,269759.84124798,0
+TSE.US,D,20220112,000000,54.8378,56.6885,53.9558,54.0143,382836.36394468,0
+TSE.US,D,20220113,000000,54.0524,55.2641,54.0143,54.3529,212016.17379463,0
+TSE.US,D,20220114,000000,53.3841,55.4582,52.909,55.429,371048.80424443,0
+TSE.US,D,20220118,000000,55.3031,56.3685,54.7597,55.351,323724.3145609,0
+TSE.US,D,20220119,000000,56.068,56.6982,54.9929,56.0007,549105.53104524,0
+TSE.US,D,20220120,000000,56.3977,56.6299,54.1012,54.3051,421900.3367913,0
+TSE.US,D,20220121,000000,53.791,55.3216,52.2797,52.308,391314.18188213,0
+TSE.US,D,20220124,000000,49.5178,52.4349,48.8202,52.2212,546648.59360163,0
+TSE.US,D,20220125,000000,51.4651,53.147,50.5353,52.0856,250139.19187561,0
+TSE.US,D,20220126,000000,52.8993,53.7646,50.8642,51.3978,284115.0389525,0
+TSE.US,D,20220127,000000,51.7363,53.3841,51.5626,52.1051,241625.49875646,0
+TSE.US,D,20220128,000000,51.9109,52.3812,49.9441,51.5041,261744.3006518,0
+TSE.US,D,20220131,000000,50.6417,52.1529,50.2251,51.8817,314124.11593895,0
+TSE.US,D,20220201,000000,51.9792,53.5441,51.7363,53.3061,264618.41520829,0
+TSE.US,D,20220202,000000,52.9968,53.5588,51.6398,52.4924,315733.37408933,0
+TSE.US,D,20220203,000000,51.8339,53.3939,51.5138,51.6787,228966.68464359,0
+TSE.US,D,20220204,000000,51.872,52.7159,49.9441,50.4865,365414.35070771,0
+TSE.US,D,20220207,000000,50.109,51.7656,50.0017,51.3685,329569.91916703,0
+TSE.US,D,20220208,000000,51.3588,53.791,51.3588,53.791,395467.50291739,0
+TSE.US,D,20220209,000000,54.4114,57.8319,54.2856,55.9909,708724.46446447,0
+TSE.US,D,20220210,000000,55.71,57.8807,55.5304,56.6299,518235.44969807,0
+TSE.US,D,20220211,000000,56.6787,57.2406,55.3031,56.0007,279211.41411719,0
+TSE.US,D,20220214,000000,56.0875,56.7373,53.6407,54.5373,401936.31067985,0
+TSE.US,D,20220215,000000,54.7987,57.0211,54.469,56.5432,285412.69552472,0
+TSE.US,D,20220216,000000,56.8826,57.4544,56.03,56.8241,244996.74083074,0
+TSE.US,D,20220217,000000,56.2622,56.8826,54.4212,54.8953,252534.62900774,0
+TSE.US,D,20220218,000000,54.392,55.0505,53.2973,54.15,293156.60974518,0
+TSE.US,D,20220222,000000,53.5295,54.0856,51.8436,52.3763,305187.09567578,0
+TSE.US,D,20220223,000000,52.7832,53.0593,50.5353,50.6417,320762.04955797,0
+TSE.US,D,20220224,000000,49.2368,49.9246,48.0934,49.7305,421631.78543117,0
+TSE.US,D,20220225,000000,49.9929,52.4154,49.9929,52.1529,323935.46563032,0
+TSE.US,D,20220228,000000,50.9617,50.9617,49.7597,50.351,442298.96510387,0
+TSE.US,D,20220301,000000,50.031,50.1666,46.0974,46.4846,639714.96495325,0
+TSE.US,D,20220302,000000,46.8144,48.19,46.3685,47.5988,413698.24525031,0
+TSE.US,D,20220303,000000,47.8602,48.3451,46.9012,48.0056,332923.73615306,0
+TSE.US,D,20220304,000000,46.95,47.2407,44.8466,45.7773,397389.38765112,0
+TSE.US,D,20220307,000000,45.6514,45.6514,41.9686,42.4535,674792.69261082,0
+TSE.US,D,20220308,000000,42.8407,45.7675,41.9013,44.9822,493470.29927044,0
+TSE.US,D,20220309,000000,46.4358,47.0953,45.7969,46.5618,812779.91647231,0
+TSE.US,D,20220310,000000,46.0583,47.0369,45.4183,46.6105,271667.37590903,0
+TSE.US,D,20220311,000000,47.0953,47.7441,44.8271,44.9246,561582.91923925,0
+TSE.US,D,20220314,000000,45.7481,46.6593,44.5656,45.5256,336187.35268224,0
+TSE.US,D,20220315,000000,45.7187,46.2524,43.0973,43.8388,515559.16114352,0
+TSE.US,D,20220316,000000,44.8466,46.271,44.5754,46.068,608554.80713694,0
+TSE.US,D,20220317,000000,45.5442,46.9305,45.5442,45.9617,580700.29106267,0
+TSE.US,D,20220318,000000,45.913,47.0953,45.1862,46.3588,1306297.3659815,0
+TSE.US,D,20220321,000000,47.4827,49.1012,47.1149,47.9481,774788.09905581,0
+TSE.US,D,20220322,000000,48.4514,49.2846,47.027,47.3958,643623.30974778,0
+TSE.US,D,20220323,000000,47.5022,47.832,46.591,46.6495,305876.92416954,0
+TSE.US,D,20220324,000000,46.872,47.7246,46.5812,47.5695,351359.47952424,0
+TSE.US,D,20220325,000000,47.8027,47.8027,46.3588,47.5412,332807.91056644,0
+TSE.US,D,20220328,000000,47.4924,47.4924,45.9949,47.3763,438332.19501345,0
+TSE.US,D,20220329,000000,47.6866,49.3139,47.6866,48.471,525866.61334749,0
+TSE.US,D,20220330,000000,48.6456,48.7519,47.0173,47.153,317233.98168943,0
+TSE.US,D,20220331,000000,46.9978,47.55,46.1071,46.4358,453025.6444311,0
+TSE.US,D,20220401,000000,46.9208,47.5119,46.3734,46.5334,528138.02485148,0
+TSE.US,D,20220404,000000,46.4944,47.5793,45.4329,47.0173,468785.09924774,0
+TSE.US,D,20220405,000000,46.9403,47.8124,45.8447,46.0388,606935.29893465,0
+TSE.US,D,20220406,000000,45.6973,46.1167,44.312,44.4583,520367.46049603,0
+TSE.US,D,20220407,000000,44.3217,44.8974,43.3168,44.6436,625116.84101839,0
+TSE.US,D,20220408,000000,44.8388,45.99,44.6242,45.0632,425289.00395382,0
+TSE.US,D,20220411,000000,45.2193,46.7412,44.9528,45.4242,401182.93186421,0
+TSE.US,D,20220412,000000,45.6973,47.3265,45.5412,45.8046,444466.85108353,0
+TSE.US,D,20220413,000000,45.9412,48.3619,45.9412,48.3119,461293.33630434,0
+TSE.US,D,20220414,000000,48.429,49.751,48.429,48.79,419841.10136193,0
+TSE.US,D,20220418,000000,48.7803,49.5803,48.1168,48.3607,389181.14607898,0
+TSE.US,D,20220419,000000,48.3022,50.4875,48.3022,50.1949,470026.38053444,0
+TSE.US,D,20220420,000000,50.351,52.0095,50.351,51.1412,369944.87365337,0
+TSE.US,D,20220421,000000,52.1949,52.6143,50.3802,50.5656,335209.49772971,0
+TSE.US,D,20220422,000000,50.1851,51.073,49.229,49.5217,380863.22895137,0
+TSE.US,D,20220425,000000,48.6924,48.6924,46.4388,48.0095,362432.61060614,0
+TSE.US,D,20220426,000000,47.629,47.8729,44.668,44.7218,407559.48915945,0
+TSE.US,D,20220427,000000,44.8778,46.4388,44.5364,44.7412,384665.99821119,0
+TSE.US,D,20220428,000000,45.2876,46.5852,44.6827,46.5461,232239.52621949,0
+TSE.US,D,20220429,000000,46.8388,48.2339,46.1363,46.2925,287161.35438112,0
+TSE.US,D,20220502,000000,46.4778,47.19,45.1705,46.5852,354978.77285482,0
+TSE.US,D,20220503,000000,46.7803,48.8485,46.7803,48.5363,380341.50130899,0
+TSE.US,D,20220504,000000,48.5169,50.1265,47.9315,49.9314,484380.55323376,0
+TSE.US,D,20220505,000000,48.3802,48.7608,45.1705,45.707,667613.55625077,0
+TSE.US,D,20220506,000000,45.5412,46.0291,44.1949,44.7218,432596.26596278,0
+TSE.US,D,20220509,000000,43.4437,44.1218,42.3412,42.673,388487.21756446,0
+TSE.US,D,20220510,000000,43.3559,43.4631,39.9119,41.3949,521108.53924935,0
+TSE.US,D,20220511,000000,41.3559,43.0632,40.9754,42.6047,533371.70135838,0
+TSE.US,D,20220512,000000,41.8632,41.912,39.7267,40.6145,408734.14510872,0
+TSE.US,D,20220513,000000,41.3559,42.3022,41.2193,41.6779,282871.70765542,0
+TSE.US,D,20220516,000000,41.2681,43.2291,40.9266,42.8193,299401.96637593,0
+TSE.US,D,20220517,000000,44.4973,45.3851,44.1949,44.9558,280088.81856097,0
+TSE.US,D,20220518,000000,44.4583,45.834,44.0388,44.429,375475.80166576,0
+TSE.US,D,20220519,000000,43.8339,45.2096,43.3363,44.3705,373702.54268477,0
+TSE.US,D,20220520,000000,44.8583,45.5119,41.815,42.8193,292138.7795902,0
+TSE.US,D,20220523,000000,43.4339,44.1998,42.7803,43.2193,308137.06061642,0
+TSE.US,D,20220524,000000,43.1023,43.3363,41.5236,42.7901,253863.03573571,0
+TSE.US,D,20220525,000000,42.4681,44.0681,41.8436,43.8535,274040.26292696,0
+TSE.US,D,20220526,000000,44.3998,45.4291,44.1949,45.3071,199632.06107303,0
+TSE.US,D,20220527,000000,45.3071,46.1851,45.3071,45.9412,180880.61610291,0
+TSE.US,D,20220531,000000,45.5998,46.9851,45.2583,46.1363,374969.44910124,0
+TSE.US,D,20220601,000000,46.4778,46.6924,45.3217,46.1071,306855.80412726,0
+TSE.US,D,20220602,000000,46.5266,48.0876,46.4534,47.7949,273135.18334301,0
+TSE.US,D,20220603,000000,47.3364,47.4535,45.8144,46.3802,242089.82610813,0
+TSE.US,D,20220606,000000,46.79,47.3364,46.3315,46.9363,272550.93038396,0
+TSE.US,D,20220607,000000,46.3705,47.39,45.8729,47.3265,242258.95196471,0
+TSE.US,D,20220608,000000,46.6827,47.4144,46.4095,47.0534,196475.04508374,0
+TSE.US,D,20220609,000000,46.6729,47.19,46.1071,46.5168,198530.18049235,0
+TSE.US,D,20220610,000000,45.3656,45.4442,42.8486,43.0046,248511.48363179,0
+TSE.US,D,20220613,000000,41.3559,42.2437,39.6974,40.2535,417837.21621289,0
+TSE.US,D,20220614,000000,40.3803,40.5851,39.6291,39.8437,210708.2671705,0
+TSE.US,D,20220615,000000,40.3705,40.712,38.1949,39.1998,308943.73970199,0
+TSE.US,D,20220616,000000,37.4632,38.312,35.3462,36.0779,550275.06196853,0
+TSE.US,D,20220617,000000,36.1267,36.7315,34.8974,36.5169,1278462.3250059,0
+TSE.US,D,20220621,000000,36.9852,37.9559,36.312,36.5169,326279.65250289,0
+TSE.US,D,20220622,000000,35.3461,36.3901,34.9169,36.2339,230488.8173527,0
+TSE.US,D,20220623,000000,36.1071,36.9267,35.9316,36.8096,263673.36042189,0
+TSE.US,D,20220624,000000,36.9754,39.6583,36.9754,39.2193,1576273.4833249,0
+TSE.US,D,20220627,000000,39.3852,40.1754,39.0242,39.2095,272716.98122495,0
+TSE.US,D,20220628,000000,39.8437,40.5322,38.3315,39.2486,871838.66558613,0
+TSE.US,D,20220629,000000,39.073,39.073,37.8339,38.312,285211.79450722,0
+TSE.US,D,20220630,000000,37.5023,38.0388,37.0535,37.5217,228439.83197524,0
+TSE.US,D,20220701,000000,37.0632,38.1559,35.9608,37.8242,473094.22107207,0
+TSE.US,D,20220705,000000,36.6145,37.2486,36.0584,37.0144,517838.77268902,0
+TSE.US,D,20220706,000000,36.7783,37.3834,35.8928,37.0636,348424.44171765,0
+TSE.US,D,20220707,000000,37.5851,39.6611,37.5753,39.0806,335206.68098146,0
+TSE.US,D,20220708,000000,39.2184,40.34,38.6674,39.4644,447492.09202436,0
+TSE.US,D,20220711,000000,38.9626,39.7497,38.6576,38.9035,309208.1942739,0
+TSE.US,D,20220712,000000,38.7953,40.7533,38.6182,39.73,365238.08384443,0
+TSE.US,D,20220713,000000,39.2577,39.4152,38.4018,38.5985,371467.35378308,0
+TSE.US,D,20220714,000000,37.6048,38.9134,37.5851,38.7068,372099.5296522,0
+TSE.US,D,20220715,000000,39.5628,39.8678,38.6674,39.8087,425590.55214707,0
+TSE.US,D,20220718,000000,40.9009,42.298,40.6057,40.9304,413625.96319002,0
+TSE.US,D,20220719,000000,41.6093,43.2819,41.2344,42.3177,368294.27811846,0
+TSE.US,D,20220720,000000,42.2685,43.0556,41.993,42.357,409004.57464196,0
+TSE.US,D,20220721,000000,41.2846,42.4653,41.0681,42.3374,372057.85889556,0
+TSE.US,D,20220722,000000,42.6621,43.0458,41.9635,42.4358,437318.32924318,0
+TSE.US,D,20220725,000000,42.8982,43.2327,41.9684,42.2783,207605.7423312,0
+TSE.US,D,20220726,000000,39.3561,39.8481,32.7935,32.9804,1467461.1042939,0
+TSE.US,D,20220727,000000,33.0493,35.2631,32.6016,35.1155,1396194.9631896,0
+TSE.US,D,20220728,000000,35.5681,36.4831,34.6728,34.9286,573257.48466235,0
+TSE.US,D,20220729,000000,35.027,35.696,34.7761,35.1942,312086.52556225,0
+TSE.US,D,20220801,000000,34.9384,35.1008,33.8069,34.7613,372875.01226979,0
+TSE.US,D,20220802,000000,34.6826,34.6826,33.7626,33.7872,241443.41308784,0
+TSE.US,D,20220803,000000,33.8266,34.2497,33.4724,34.0431,254566.65235164,0
+TSE.US,D,20220804,000000,33.8364,34.0529,33.4035,33.8955,229135.29447844,0
+TSE.US,D,20220805,000000,33.4429,34.23,33.4429,34.1906,246909.39672792,0
+TSE.US,D,20220808,000000,34.4366,35.3812,34.4366,34.5547,549607.80572575,0
+TSE.US,D,20220809,000000,28.9169,30.6584,27.7461,29.7926,1152342.7770957,0
+TSE.US,D,20220810,000000,30.5502,31.7309,30.1665,30.7371,475336.28834337,0
+TSE.US,D,20220811,000000,30.3042,31.5439,29.891,30.0779,495901.31492823,0
+TSE.US,D,20220812,000000,30.3534,31.7695,30.0386,31.6227,457942.30470329,0
+TSE.US,D,20220815,000000,31.4849,31.6227,30.5305,30.8257,653289.73006109,0
+TSE.US,D,20220816,000000,30.5502,32.4491,30.319,31.9769,755850.60940665,0
+TSE.US,D,20220817,000000,31.7309,31.7309,30.501,30.8159,1009363.2965231,0
+TSE.US,D,20220818,000000,30.501,31.2094,30.501,30.9339,418572.5869119,0
+TSE.US,D,20220819,000000,30.5994,30.6486,29.2711,29.3498,526545.58282187,0
+TSE.US,D,20220822,000000,29.0448,29.0448,27.9527,28.2675,501062.39059285,0
+TSE.US,D,20220823,000000,28.7792,29.6204,28.7103,29.3203,465293.63599163,0
+TSE.US,D,20220824,000000,29.2613,29.3252,28.6513,28.8677,251791.98977495,0
+TSE.US,D,20220825,000000,29.0055,29.9992,29.0055,29.7729,394512.29856835,0
+TSE.US,D,20220826,000000,29.9205,29.9205,28.3561,28.4053,283915.06134958,0
+TSE.US,D,20220829,000000,28.0511,28.298,27.628,27.6575,352682.98977491,0
+TSE.US,D,20220830,000000,27.6772,27.8248,26.8114,26.9885,354694.36605303,0
+TSE.US,D,20220831,000000,27.0081,27.1262,26.0833,26.103,561640.49079732,0
+TSE.US,D,20220901,000000,25.7291,26.0833,24.8034,26.0538,488189.17586892,0
+TSE.US,D,20220902,000000,26.5457,26.6638,24.7944,25.1289,416588.65235157,0
+TSE.US,D,20220906,000000,26.3096,26.6047,24.8534,25.0108,499839.70961125,0
+TSE.US,D,20220907,000000,24.9026,25.3306,24.3369,25.2962,388041.13496917,0
+TSE.US,D,20220908,000000,24.9715,25.2912,24.3614,25.2863,323483.98568494,0
+TSE.US,D,20220909,000000,25.6799,26.6835,25.4241,26.6539,419444.62372171,0
+TSE.US,D,20220912,000000,27.1065,27.7362,26.7327,27.2738,384689.17995895,0
+TSE.US,D,20220913,000000,26.2899,26.6933,25.06,25.1978,384521.48057244,0
+TSE.US,D,20220914,000000,25.0108,25.0108,24.1352,24.3418,350609.61554178,0
+TSE.US,D,20220915,000000,24.1155,24.9616,24.1155,24.5779,335558.34151316,0
+TSE.US,D,20220916,000000,23.9974,23.9974,22.9938,23.7613,1363150.0531692,0
+TSE.US,D,20220919,000000,23.3775,24.6566,23.3185,24.6468,331240.84458064,0
+TSE.US,D,20220920,000000,23.9482,24.1647,23.594,24.0958,255643.99386493,0
+TSE.US,D,20220921,000000,24.2827,24.3614,23.4858,23.5251,254174.33742321,0
+TSE.US,D,20220922,000000,23.5153,23.6137,22.2362,22.2756,524108.35173803,0
+TSE.US,D,20220923,000000,21.6459,21.8181,19.8453,20.2586,673874.06748439,0
+TSE.US,D,20220926,000000,19.9732,20.5144,19.1566,19.2452,522978.15950899,0
+TSE.US,D,20220927,000000,19.3927,19.6498,18.2908,18.4384,700523.0245396,0
+TSE.US,D,20220928,000000,18.4875,19.1781,18.2711,19.009,457904.69938632,0
+TSE.US,D,20220929,000000,18.5663,18.5663,17.5922,18.3793,778091.61349662,0
+TSE.US,D,20220930,000000,18.6351,18.8319,17.9858,18.0251,715914.77914082,0
+TSE.US,D,20221003,000000,18.2022,19.4813,17.5922,19.1763,930801.72392601,0
+TSE.US,D,20221004,000000,19.6387,19.9838,19.3337,19.56,656042.03271957,0
+TSE.US,D,20221005,000000,18.99,19.32,18.64,19.11,397379,0
+TSE.US,D,20221006,000000,18.73,19.0426,18.16,18.59,401797,0
+TSE.US,D,20221007,000000,18.25,18.66,18.1,18.55,559130,0
+TSE.US,D,20221010,000000,18.82,19.13,18.48,18.63,335177,0
+TSE.US,D,20221011,000000,18.39,19.26,18.17,18.94,598000,0
+TSE.US,D,20221012,000000,18.64,19.02,18.35,18.62,363527,0
+TSE.US,D,20221013,000000,18.21,19.52,17.9,19.16,514333,0
+TSE.US,D,20221014,000000,19.55,19.775,18.575,18.78,289578,0
+TSE.US,D,20221017,000000,19.62,19.94,18.94,18.95,668548,0
+TSE.US,D,20221018,000000,19.54,19.93,18.96,19.15,444428,0
+TSE.US,D,20221019,000000,18.61,18.895,17.88,18.02,666623,0
+TSE.US,D,20221020,000000,17.99,18.65,17.54,17.76,547180,0
+TSE.US,D,20221021,000000,17.96,18.49,17.78,18.28,459339,0
+TSE.US,D,20221024,000000,18.22,18.22,17.57,17.63,417486,0
+TSE.US,D,20221025,000000,17.75,18.14,17.61,18,541121,0
+TSE.US,D,20221026,000000,18.25,18.8458,17.86,18.33,440447,0
+TSE.US,D,20221027,000000,18.54,18.87,17.99,18.07,707582,0
+TSE.US,D,20221028,000000,18.04,18.41,17.65,18.37,422696,0
+TSE.US,D,20221031,000000,18.12,18.83,18.075,18.82,682880,0
+TSE.US,D,20221101,000000,19.41,20.26,19.23,20.2,940387,0
+TSE.US,D,20221102,000000,20.08,20.55,19.14,19.84,1531261,0
+TSE.US,D,20221103,000000,19.5,22.04,19.02,21.91,995043,0
+TSE.US,D,20221104,000000,21.8,25.05,21.58,23.79,1345284,0
+TSE.US,D,20221107,000000,24.09,24.94,23.68,24.37,665229,0
+TSE.US,D,20221108,000000,24.39,24.6,23.58,24.22,472500,0
+TSE.US,D,20221109,000000,23.75,23.75,22.62,22.68,453192,0
+TSE.US,D,20221110,000000,23.95,26.25,23.95,26.22,854198,0
+TSE.US,D,20221111,000000,26.55,27.86,26.4766,27.49,627044,0
+TSE.US,D,20221114,000000,27.14,27.41,25.89,27.12,604774,0
+TSE.US,D,20221115,000000,27.73,28.17,25.25,25.39,607976,0
+TSE.US,D,20221116,000000,25.12,25.59,24.53,24.79,569146,0
+TSE.US,D,20221117,000000,24.16,24.27,23.7,24.21,482911,0
+TSE.US,D,20221118,000000,24.77,24.77,23.62,23.83,412172,0
+TSE.US,D,20221121,000000,23.25,24.04,22.54,23.65,474064,0
+TSE.US,D,20221122,000000,24.01,24.85,23.81,24.75,260130,0
+TSE.US,D,20221123,000000,24.53,24.87,24.07,24.66,198019,0
+TSE.US,D,20221125,000000,24.65,25.12,24.55,24.59,146515,0
+TSE.US,D,20221128,000000,24.01,24.14,23.23,23.37,286197,0
+TSE.US,D,20221129,000000,23.84,24.39,23.605,24.31,262948,0
+TSE.US,D,20221130,000000,24.09,24.7,23.39,24.65,449444,0
+TSE.US,D,20221201,000000,24.61,25.44,24.52,24.67,410078,0
+TSE.US,D,20221202,000000,24.2,24.845,24.1,24.24,319719,0
+TSE.US,D,20221205,000000,24.08,24.35,23.63,23.75,251091,0
+TSE.US,D,20221206,000000,23.79,24.035,22.95,23.19,302792,0
+TSE.US,D,20221207,000000,23.02,23.3499,22.95,23.25,349686,0
+TSE.US,D,20221208,000000,23.67,24.48,23.24,23.45,340109,0
+TSE.US,D,20221209,000000,23.35,24.175,23.35,23.61,410691,0
+TSE.US,D,20221212,000000,23.64,24.84,23.2975,24.8,400936,0
+TSE.US,D,20221213,000000,25.76,26.195,24.6,25.01,414094,0
+TSE.US,D,20221214,000000,24.69,25.15,24.27,24.44,329173,0
+TSE.US,D,20221215,000000,23.59,23.865,22.69,23.01,554689,0
+TSE.US,D,20221216,000000,22.82,23.48,22.59,23.02,1047623,0
+TSE.US,D,20221219,000000,22.84,23.41,22.14,22.22,346328,0
+TSE.US,D,20221220,000000,22.25,22.74,22.15,22.31,309989,0
+TSE.US,D,20221221,000000,22.59,23.795,22.59,23.61,411248,0
+TSE.US,D,20221222,000000,23.17,23.17,22.27,22.99,303534,0
+TSE.US,D,20221223,000000,23.07,23.375,22.87,23.33,189975,0
+TSE.US,D,20221227,000000,23.22,23.45,22.92,23.22,162181,0
+TSE.US,D,20221228,000000,23.36,23.36,22.02,22.07,323574,0
+TSE.US,D,20221229,000000,22.22,22.92,22.22,22.57,270452,0
+TSE.US,D,20221230,000000,22.26,22.79,22.23,22.71,293351,0
+TSE.US,D,20230103,000000,23.15,24.1,23.05,23.49,348604,0
+TSE.US,D,20230104,000000,23.62,24.82,23.42,24.48,391898,0
+TSE.US,D,20230105,000000,24.17,25.5,23.84,25.44,329058,0
+TSE.US,D,20230106,000000,25.74,26.28,25.49,26.08,321009,0
+TSE.US,D,20230109,000000,26.24,26.79,25.66,25.72,333221,0
+TSE.US,D,20230110,000000,25.67,26.17,25.37,26.15,178112,0
+TSE.US,D,20230111,000000,26.5,26.67,25.77,26,268430,0
+TSE.US,D,20230112,000000,26.31,27.03,26.185,27,275031,0
+TSE.US,D,20230113,000000,26.49,26.83,26.35,26.6,224735,0
+TSE.US,D,20230117,000000,26.49,26.49,25.94,26.37,411917,0
+TSE.US,D,20230118,000000,26.5,27.04,25.95,25.97,177428,0
+TSE.US,D,20230119,000000,25.6,25.74,24.98,25.36,314177,0
+TSE.US,D,20230120,000000,25.61,26,25.2,25.74,251642,0
+TSE.US,D,20230123,000000,25.71,26.66,25.6,26.59,301358,0
+TSE.US,D,20230124,000000,26.6,26.6,25.84,26.21,149972,0
+TSE.US,D,20230125,000000,25.81,26.28,25.5,25.74,210369,0
+TSE.US,D,20230126,000000,25.72,26.78,25.015,26.76,435368,0
+TSE.US,D,20230127,000000,26.59,26.795,26.2,26.47,360528,0
+TSE.US,D,20230130,000000,26.17,27.1,26.17,26.82,239992,0
+TSE.US,D,20230131,000000,26.82,27.86,26.77,27.75,380587,0
+TSE.US,D,20230201,000000,27.44,29.5,27.44,28.99,422341,0
+TSE.US,D,20230202,000000,29,30.01,28.78,29.8,400382,0
+TSE.US,D,20230203,000000,29.21,30.535,29.21,30.4,371950,0
+TSE.US,D,20230206,000000,30.22,30.22,28.535,29.25,425041,0
+TSE.US,D,20230207,000000,28.92,29.77,28.73,29.55,304484,0
+TSE.US,D,20230208,000000,29.3,29.61,28.86,29.16,288150,0
+TSE.US,D,20230209,000000,29.3,29.3,25.71,25.8,896020,0
+TSE.US,D,20230210,000000,25.25,26.55,24.95,26.45,652035,0
+TSE.US,D,20230213,000000,26.2,26.45,25.2259,26.11,475915,0
+TSE.US,D,20230214,000000,25.88,26.595,25.36,26.33,469176,0
+TSE.US,D,20230215,000000,25.99,27.79,25.99,27.41,536670,0
+TSE.US,D,20230216,000000,26.67,27.515,26.3714,26.9,452177,0
+TSE.US,D,20230217,000000,26.92,26.92,25.94,26.35,233232,0
+TSE.US,D,20230221,000000,25.83,25.83,23.8501,24.33,373153,0
+TSE.US,D,20230222,000000,24.38,24.925,23.85,24.08,394200,0
+TSE.US,D,20230223,000000,24.26,24.73,23.53,24.52,342251,0
+TSE.US,D,20230224,000000,23.41,24.53,23.33,24.3,601942,0
+TSE.US,D,20230227,000000,24.6,24.93,23.74,23.76,410270,0
+TSE.US,D,20230228,000000,23.9,23.945,23.16,23.18,461113,0
+TSE.US,D,20230301,000000,23.04,24.17,23.03,24,636859,0
+TSE.US,D,20230302,000000,23.68,24.33,23.46,24.28,194250,0
+TSE.US,D,20230303,000000,24.49,25.01,24.15,24.89,335712,0
+TSE.US,D,20230306,000000,24.83,24.93,23.425,23.94,353760,0
+TSE.US,D,20230307,000000,24.02,24.02,22.5425,22.74,330572,0
+TSE.US,D,20230308,000000,22.86,22.96,22.46,22.67,192045,0
+TSE.US,D,20230309,000000,22.77,22.9,22.13,22.2,362431,0
+TSE.US,D,20230310,000000,22.02,22.02,20.73,21.03,427437,0
+TSE.US,D,20230313,000000,20.43,20.69,19.85,20.1,499283,0
+TSE.US,D,20230314,000000,21.12,21.62,20.6,20.99,334866,0
+TSE.US,D,20230315,000000,19.96,20.29,19.12,19.77,530137,0
+TSE.US,D,20230316,000000,19.37,20.15,18.87,20.03,289850,0
+TSE.US,D,20230317,000000,19.76,19.76,19,19.07,1046564,0
+TSE.US,D,20230320,000000,19.38,19.92,19.205,19.62,380267,0
+TSE.US,D,20230321,000000,20.33,20.8175,20.11,20.59,339251,0
+TSE.US,D,20230322,000000,20.69,21.96,20.355,20.48,394176,0
+TSE.US,D,20230323,000000,20.61,21.43,20.27,20.63,339252,0
+TSE.US,D,20230324,000000,20.24,20.77,20.01,20.71,254569,0
+TSE.US,D,20230327,000000,20.92,20.92,19.35,19.62,426749,0
+TSE.US,D,20230328,000000,19.58,20.645,19.28,20.22,298863,0
+TSE.US,D,20230329,000000,20.46,20.6,19.77,20.25,297836,0
+TSE.US,D,20230330,000000,20.54,20.96,20.5035,20.65,183620,0
+TSE.US,D,20230331,000000,20.75,21.275,20.62,20.85,352256,0
+TSE.US,D,20230403,000000,21.04,21.99,20.62,21.27,470991,0
+TSE.US,D,20230404,000000,21.28,21.435,20.665,21.03,399444,0
+TSE.US,D,20230405,000000,20.65,20.95,20.22,20.42,233558,0
+TSE.US,D,20230406,000000,20.48,20.78,19.98,20.75,375510,0
+TSE.US,D,20230410,000000,20.8,21.95,20.59,21.71,628839,0
+TSE.US,D,20230411,000000,21.86,22.25,21.795,21.88,247805,0
+TSE.US,D,20230412,000000,22.47,22.67,20.76,21.05,387994,0
+TSE.US,D,20230413,000000,21.01,21.295,20.39,21.22,292704,0
+TSE.US,D,20230414,000000,21.29,21.45,20.5,20.78,258653,0
+TSE.US,D,20230417,000000,20.78,21.07,20.52,20.76,165723,0
+TSE.US,D,20230418,000000,20.91,20.97,20.09,20.3,211376,0
+TSE.US,D,20230419,000000,20.06,20.23,19.94,20.15,209009,0
+TSE.US,D,20230420,000000,19.94,20.08,19.13,19.26,283967,0
+TSE.US,D,20230421,000000,19.25,19.31,18.605,18.8,321222,0
+TSE.US,D,20230424,000000,18.89,19.29,18.72,19.03,284860,0
+TSE.US,D,20230425,000000,18.64,19.21,17.76,17.91,456408,0
+TSE.US,D,20230426,000000,17.7,18.1197,17.26,17.53,318920,0
+TSE.US,D,20230427,000000,17.56,17.85,17.22,17.64,304400,0
+TSE.US,D,20230428,000000,17.63,18.43,17.63,18.12,319965,0
+TSE.US,D,20230501,000000,18.21,18.71,17.9,18.27,308840,0
+TSE.US,D,20230502,000000,18.2,18.2,16.94,17.56,275690,0
+TSE.US,D,20230503,000000,17.54,17.81,17,17.07,284329,0
+TSE.US,D,20230504,000000,17.05,18.11,16.8,17.96,484187,0
+TSE.US,D,20230505,000000,15.97,17.84,14.72,17.48,990933,0
+TSE.US,D,20230508,000000,17.55,18.68,16.15,16.38,704700,0
+TSE.US,D,20230509,000000,16.12,16.12,14.65,14.69,1065104,0
+TSE.US,D,20230510,000000,14.93,15.21,13.9,14.63,764110,0
+TSE.US,D,20230511,000000,14.5,14.53,13.6374,13.76,710506,0
+TSE.US,D,20230512,000000,13.85,13.85,12.77,13.04,976694,0
+TSE.US,D,20230515,000000,13.07,14.64,12.93,14.41,1111699,0
+TSE.US,D,20230516,000000,14.22,14.6,13.73,13.73,588783,0
+TSE.US,D,20230517,000000,13.83,14.85,13.83,14.51,431947,0
+TSE.US,D,20230518,000000,14.4,15.15,14.24,14.95,420778,0
+TSE.US,D,20230519,000000,15.14,15.32,14.18,14.38,415530,0
+TSE.US,D,20230522,000000,14.4,15.14,14.24,14.79,291303,0
+TSE.US,D,20230523,000000,14.81,15.62,14.81,15.29,376205,0
+TSE.US,D,20230524,000000,15.31,15.36,14.53,14.74,238532,0
+TSE.US,D,20230525,000000,14.42,14.66,13.8,14.02,370746,0
+TSE.US,D,20230526,000000,14.11,14.23,13.45,13.61,334291,0
+TSE.US,D,20230530,000000,13.65,13.775,12.43,12.49,678211,0
+TSE.US,D,20230531,000000,12.36,12.5,11.7944,12.42,622927,0
+TSE.US,D,20230601,000000,12.46,12.895,12.14,12.8,356016,0
+TSE.US,D,20230602,000000,13.19,14.45,12.95,14.17,395417,0
+TSE.US,D,20230605,000000,14.04,14.62,13.73,14.16,468507,0
+TSE.US,D,20230606,000000,13.79,15.49,13.73,15.16,492453,0
+TSE.US,D,20230607,000000,15.3,16.1,15.3,15.86,371608,0
+TSE.US,D,20230608,000000,15.86,15.94,14.93,15.17,311290,0
+TSE.US,D,20230609,000000,15.09,15.15,14.575,14.77,224176,0
+TSE.US,D,20230612,000000,14.82,15.08,14.43,14.73,232283,0
+TSE.US,D,20230613,000000,14.72,15.54,14.5,14.51,365293,0
+TSE.US,D,20230614,000000,14.67,14.98,14.19,14.38,365842,0
+TSE.US,D,20230615,000000,14.2,15.51,14.2,15.37,449520,0
+TSE.US,D,20230616,000000,15.58,15.6,14.91,15.26,794691,0
+TSE.US,D,20230620,000000,14.69,14.705,13.62,14.22,512440,0
+TSE.US,D,20230621,000000,13.93,14.05,13.08,13.13,553522,0
+TSE.US,D,20230622,000000,12.93,13.11,12.4,12.83,605465,0
+TSE.US,D,20230623,000000,12.41,12.51,11.87,12.26,860629,0
+TSE.US,D,20230626,000000,12.19,12.605,12.19,12.46,351710,0
+TSE.US,D,20230627,000000,12.51,12.71,12.14,12.55,365723,0
+TSE.US,D,20230628,000000,12.52,12.52,12.06,12.46,311062,0
+TSE.US,D,20230629,000000,12.46,12.84,12.4,12.78,361451,0
+TSE.US,D,20230630,000000,12.88,13.055,12.61,12.67,331809,0
+TSE.US,D,20230703,000000,12.69,13.23,12.69,13.2,135423,0
+TSE.US,D,20230705,000000,13.12,13.2,12.65,12.93,438039,0
+TSE.US,D,20230706,000000,12.69,12.75,12.16,12.7,311443,0
+TSE.US,D,20230707,000000,12.73,14.3483,12.73,14.07,502634,0
+TSE.US,D,20230710,000000,14.2,15.79,14.0704,15.52,867154,0
+TSE.US,D,20230711,000000,15.99,17.377,15.836,17.16,1228420,0
+TSE.US,D,20230712,000000,17.78,18.39,17.1378,18.29,893772,0
+TSE.US,D,20230713,000000,18.31,18.47,17.75,18.01,448819,0
+TSE.US,D,20230714,000000,17.68,17.78,16.75,17.24,462724,0
+TSE.US,D,20230717,000000,17.1,17.21,16.61,16.88,449802,0
+TSE.US,D,20230718,000000,16.89,18.32,16.89,18.32,381477,0
+TSE.US,D,20230719,000000,18.34,18.63,16.73,16.79,615370,0
+TSE.US,D,20230720,000000,16.97,17.68,16.75,17.56,364421,0
+TSE.US,D,20230721,000000,17.7,17.95,17.3378,17.88,443686,0
+TSE.US,D,20230724,000000,18.02,18.27,17.41,17.55,404968,0
+TSE.US,D,20230725,000000,17.56,18.51,17.5,18.03,215144,0
+TSE.US,D,20230726,000000,17.94,18.4763,17.41,17.74,278583,0
+TSE.US,D,20230727,000000,17.86,18.095,16.93,16.98,327952,0
+TSE.US,D,20230728,000000,17.38,18.02,17.36,17.64,262715,0
+TSE.US,D,20230731,000000,17.64,18.04,17.45,17.62,269266,0
+TSE.US,D,20230801,000000,17.56,17.7,17.28,17.43,250315,0
+TSE.US,D,20230802,000000,16.95,17.05,16.53,16.71,272919,0
+TSE.US,D,20230803,000000,16.44,16.91,16.25,16.27,471587,0
+TSE.US,D,20230804,000000,15,15.83,13.5001,15.31,612892,0
+TSE.US,D,20230807,000000,14.73,14.915,13.98,14.32,503590,0
+TSE.US,D,20230808,000000,13.92,13.92,13.11,13.7,572896,0
+TSE.US,D,20230809,000000,13.88,14.38,13.54,14.22,434189,0
+TSE.US,D,20230810,000000,14.4,14.82,14.185,14.22,337626,0
+TSE.US,D,20230811,000000,14.14,14.41,13.91,14.33,300059,0
+TSE.US,D,20230814,000000,14.11,14.11,13.41,13.45,443465,0
+TSE.US,D,20230815,000000,13.21,13.21,12.35,12.76,555879,0
+TSE.US,D,20230816,000000,12.47,12.5,11.32,11.35,771631,0
+TSE.US,D,20230817,000000,11.35,11.92,11.1294,11.71,783073,0
+TSE.US,D,20230818,000000,11.48,12,11.38,11.9,473141,0
+TSE.US,D,20230821,000000,11.85,12.08,11.525,11.76,488719,0
+TSE.US,D,20230822,000000,11.78,12.095,11.02,11.16,404904,0
+TSE.US,D,20230823,000000,11.07,11.24,10.77,10.97,387353,0
+TSE.US,D,20230824,000000,10.77,10.94,10.49,10.63,458832,0
+TSE.US,D,20230825,000000,10.77,11.525,10.58,11.32,388600,0
+TSE.US,D,20230828,000000,11.44,11.71,11.37,11.67,265635,0
+TSE.US,D,20230829,000000,11.55,11.79,10.84,11.01,658710,0
+TSE.US,D,20230830,000000,10.93,11.065,10.6,10.82,578499,0
+TSE.US,D,20230831,000000,10.85,11.31,10.52,10.53,576475,0
+TSE.US,D,20230901,000000,10.59,11.215,10.59,10.75,367589,0
+TSE.US,D,20230905,000000,10.16,10.16,8.04,8.57,2708711,0
+TSE.US,D,20230906,000000,8.58,8.7391,8.1,8.28,1745192,0
+TSE.US,D,20230907,000000,8.06,8.1,7.43,7.61,1883906,0
+TSE.US,D,20230908,000000,7.57,8.9,7.57,8.59,3495981,0
+TSE.US,D,20230911,000000,8.56,8.885,7.98,8.03,2080416,0
+TSE.US,D,20230912,000000,8.07,8.4588,7.84,7.97,1231968,0
+TSE.US,D,20230913,000000,7.9,8.03,7.6,7.9,1332581,0
+TSE.US,D,20230914,000000,8.25,9.24,8.25,8.94,2019348,0
+TSE.US,D,20230915,000000,8.9,9.075,8.38,8.59,8573847,0
+TSE.US,D,20230918,000000,8.63,8.93,8.12,8.68,1509916,0
+TSE.US,D,20230919,000000,8.74,9.12,8.5,8.63,810183,0
+TSE.US,D,20230920,000000,8.71,9.37,8.66,8.83,784063,0
+TSE.US,D,20230921,000000,8.69,8.86,8.55,8.68,778112,0
+TSE.US,D,20230922,000000,8.75,8.92,8.29,8.42,729222,0
+TSE.US,D,20230925,000000,8.37,8.51,8.25,8.48,721029,0
+TSE.US,D,20230926,000000,8.25,8.47,7.86,7.88,881521,0
+TSE.US,D,20230927,000000,7.99,8.21,7.77,8.07,613596,0
+TSE.US,D,20230928,000000,8.02,8.23,8.02,8.15,485693,0
+TSE.US,D,20230929,000000,8.3,8.38,8.11,8.17,885683,0
+TSE.US,D,20231002,000000,8.1,8.29,7.93,8.27,580814,0
+TSE.US,D,20231003,000000,8.14,8.415,8.14,8.3,459667,0
+TSE.US,D,20231004,000000,7.6,7.6,6.27,6.58,1957084,0
+TSE.US,D,20231005,000000,6.56,6.625,6.065,6.3,1338723,0
+TSE.US,D,20231006,000000,6.19,6.44,6.04,6.33,807706,0
+TSE.US,D,20231009,000000,6.21,6.35,6.02,6.22,740235,0
+TSE.US,D,20231010,000000,6.35,6.65,6.315,6.58,540992,0
+TSE.US,D,20231011,000000,6.66,6.66,6.18,6.42,448629,0
+TSE.US,D,20231012,000000,6.49,6.49,6.06,6.44,811582,0
+TSE.US,D,20231013,000000,6.47,6.815,6.43,6.63,757110,0
+TSE.US,D,20231016,000000,6.66,7.145,6.58,6.87,529888,0
+TSE.US,D,20231017,000000,6.66,7.2,6.66,7.13,607625,0
+TSE.US,D,20231018,000000,7.03,7.11,6.76,7.01,478001,0
+TSE.US,D,20231019,000000,6.94,6.95,6.17,6.22,764508,0
+TSE.US,D,20231020,000000,6.17,6.32,5.79,5.87,691293,0
+TSE.US,D,20231023,000000,5.73,5.85,5.48,5.5,542378,0
+TSE.US,D,20231024,000000,5.61,6.08,5.61,5.97,594426,0
+TSE.US,D,20231025,000000,5.85,6.215,5.85,6.06,486467,0
+TSE.US,D,20231026,000000,6.08,6.435,6.08,6.38,261179,0
+TSE.US,D,20231027,000000,6.39,6.415,5.95,5.99,276706,0
+TSE.US,D,20231030,000000,6.08,6.32,6.01,6.31,342197,0
+TSE.US,D,20231031,000000,6.33,6.47,6.11,6.19,347028,0
+TSE.US,D,20231101,000000,6.13,6.24,5.6693,5.74,502108,0
+TSE.US,D,20231102,000000,5.88,6.27,5.88,6.27,591610,0
+TSE.US,D,20231103,000000,6.46,6.78,6.31,6.63,732185,0
+TSE.US,D,20231106,000000,7.22,7.45,6.13,6.45,687834,0
+TSE.US,D,20231107,000000,6.1,6.26,5.725,6.23,569366,0
+TSE.US,D,20231108,000000,6.1,6.13,5.77,5.88,343064,0
+TSE.US,D,20231109,000000,6,6,5.63,5.66,400030,0
+TSE.US,D,20231110,000000,5.72,5.81,5.55,5.77,421833,0
+TSE.US,D,20231113,000000,5.7,6,5.64,5.82,535593,0
+TSE.US,D,20231114,000000,6.2,6.65,6.2,6.47,515009,0
+TSE.US,D,20231115,000000,6.48,7.17,6.475,6.8,688456,0
+TSE.US,D,20231116,000000,6.65,6.73,6.28,6.63,386394,0
+TSE.US,D,20231117,000000,6.76,6.8,6.55,6.79,337606,0
+TSE.US,D,20231120,000000,6.81,7.15,6.7,6.81,305276,0
+TSE.US,D,20231121,000000,6.68,6.81,6.62,6.69,317606,0
+TSE.US,D,20231122,000000,6.71,6.74,6.44,6.49,497479,0
+TSE.US,D,20231124,000000,6.53,6.66,6.48,6.52,179727,0
+TSE.US,D,20231127,000000,6.49,6.7,6.34,6.68,379298,0
+TSE.US,D,20231128,000000,6.73,6.73,6.47,6.63,334623,0
+TSE.US,D,20231129,000000,6.7,6.91,6.5809,6.61,350515,0
+TSE.US,D,20231130,000000,6.63,6.63,5.65,5.78,1297967,0
+TSE.US,D,20231201,000000,5.78,6.37,5.56,6.33,622817,0
+TSE.US,D,20231204,000000,6.36,6.68,6.2145,6.32,386360,0
+TSE.US,D,20231205,000000,6.23,6.23,5.9254,5.98,317848,0
+TSE.US,D,20231206,000000,5.98,6.225,5.89,5.94,339186,0
+TSE.US,D,20231207,000000,5.95,6.095,5.85,6.05,291978,0
+TSE.US,D,20231208,000000,6.08,6.49,5.97,6.39,262512,0
+TSE.US,D,20231211,000000,6.39,6.49,6.26,6.48,260786,0
+TSE.US,D,20231212,000000,6.5,6.5,5.97,6,275164,0
+TSE.US,D,20231213,000000,5.95,6.53,5.78,6.52,356282,0
+TSE.US,D,20231214,000000,6.8,7.44,6.72,7.06,737045,0
+TSE.US,D,20231215,000000,7.16,7.45,7.06,7.23,1565631,0
+TSE.US,D,20231218,000000,7.27,7.42,7.11,7.14,313614,0
+TSE.US,D,20231219,000000,7.6,8.52,7.59,8.36,849713,0
+TSE.US,D,20231220,000000,8.24,8.49,7.85,7.87,407745,0
+TSE.US,D,20231221,000000,8.06,8.2493,7.8,7.91,390975,0
+TSE.US,D,20231222,000000,8,8.39,7.95,8.33,323606,0
+TSE.US,D,20231226,000000,8.47,8.8,8.41,8.66,271500,0
+TSE.US,D,20231227,000000,8.66,8.83,8.51,8.77,348856,0
+TSE.US,D,20231228,000000,8.53,8.755,8.5,8.72,319886,0
+TSE.US,D,20231229,000000,8.76,8.82,8.32,8.37,362237,0
+TSE.US,D,20240102,000000,8.29,8.575,8.13,8.42,387730,0
+TSE.US,D,20240103,000000,8.16,8.16,7.74,8,457720,0
+TSE.US,D,20240104,000000,7.92,8.11,7.8607,7.95,281610,0
+TSE.US,D,20240105,000000,7.78,8,7.45,7.46,354536,0
+TSE.US,D,20240108,000000,7.38,7.49,7.17,7.37,204953,0
+TSE.US,D,20240109,000000,7.15,7.15,6.8699,7.01,346825,0
+TSE.US,D,20240110,000000,6.89,6.99,6.61,6.64,227280,0
+TSE.US,D,20240111,000000,6.55,6.59,6.21,6.22,406138,0
+TSE.US,D,20240112,000000,6.38,6.5057,6.1,6.17,201445,0
+TSE.US,D,20240116,000000,6.06,6.07,5.6517,5.8,386999,0
+TSE.US,D,20240117,000000,5.62,5.65,5.4764,5.56,599989,0
+TSE.US,D,20240118,000000,5.58,5.58,5.21,5.51,582443,0
+TSE.US,D,20240119,000000,5.57,5.625,5.27,5.61,291806,0
+TSE.US,D,20240122,000000,5.7,6.01,5.7,6.01,417443,0
+TSE.US,D,20240123,000000,6.21,6.51,6.1,6.1,270007,0
+TSE.US,D,20240124,000000,6.28,6.34,5.745,5.75,254776,0
+TSE.US,D,20240125,000000,5.89,6.16,5.735,6.16,269189,0
+TSE.US,D,20240126,000000,6.24,6.53,6.24,6.5,308622,0
+TSE.US,D,20240129,000000,6.46,6.975,6.31,6.95,332736,0
+TSE.US,D,20240130,000000,6.84,6.84,6.5,6.53,234686,0
+TSE.US,D,20240131,000000,6.49,6.53,6.02,6.03,231332,0
+TSE.US,D,20240201,000000,6.07,6.18,5.64,5.69,297646,0
+TSE.US,D,20240202,000000,5.6,5.685,5.34,5.61,304933,0
+TSE.US,D,20240205,000000,5.55,5.77,5.37,5.72,366224,0
+TSE.US,D,20240206,000000,5.68,5.98,5.68,5.9,157346,0
+TSE.US,D,20240207,000000,5.95,5.95,5.602,5.71,193055,0
+TSE.US,D,20240208,000000,5.7,6.01,5.62,5.94,141771,0
+TSE.US,D,20240209,000000,5.95,5.95,5.74,5.83,216143,0
+TSE.US,D,20240212,000000,5.8,6.29,5.8,6.15,391722,0
+TSE.US,D,20240213,000000,5.52,5.52,4.3467,4.85,1505452,0
+TSE.US,D,20240214,000000,4.91,4.91,4.31,4.84,728453,0
+TSE.US,D,20240215,000000,4.86,5.215,4.84,5.19,490963,0
+TSE.US,D,20240216,000000,5.06,5.21,4.74,4.78,440250,0
+TSE.US,D,20240220,000000,4.68,4.7,4.44,4.5,486337,0
+TSE.US,D,20240221,000000,4.5,4.58,4.36,4.4,290431,0
+TSE.US,D,20240222,000000,4.38,4.4,4.27,4.33,314843,0
+TSE.US,D,20240223,000000,4.3,4.4262,4.22,4.36,247974,0
+TSE.US,D,20240226,000000,4.39,4.47,4.27,4.37,276959,0
+TSE.US,D,20240227,000000,4.45,4.57,4.42,4.49,278372,0
+TSE.US,D,20240228,000000,4.4,4.56,4.24,4.29,243446,0
+TSE.US,D,20240229,000000,4.42,4.56,4.34,4.5,248897,0
+TSE.US,D,20240301,000000,4.55,4.55,4.32,4.43,262192,0
+TSE.US,D,20240304,000000,4.45,4.53,4.4,4.49,261523,0
+TSE.US,D,20240305,000000,4.44,4.535,4.39,4.42,312373,0
+TSE.US,D,20240306,000000,4.52,4.61,4.39,4.48,310952,0
+TSE.US,D,20240307,000000,4.53,4.92,4.53,4.88,341306,0
+TSE.US,D,20240308,000000,4.96,5.2893,4.957,4.98,354159,0
+TSE.US,D,20240311,000000,4.94,5.12,4.85,4.88,341564,0
+TSE.US,D,20240312,000000,4.95,5.12,4.76,4.76,249042,0
+TSE.US,D,20240313,000000,4.79,5.29,4.79,5.2,471201,0
+TSE.US,D,20240314,000000,5.26,5.31,4.68,4.78,528466,0
+TSE.US,D,20240315,000000,4.71,4.93,4.71,4.85,1359950,0
+TSE.US,D,20240318,000000,4.83,4.85,4.35,4.42,423242,0
+TSE.US,D,20240319,000000,4.35,4.4594,4.12,4.13,247215,0
+TSE.US,D,20240320,000000,4.1,4.1826,3.92,4.1,453153,0
+TSE.US,D,20240321,000000,4.14,4.18,3.875,3.97,437016,0
+TSE.US,D,20240322,000000,3.97,4.03,3.57,3.61,403081,0
+TSE.US,D,20240325,000000,3.62,3.72,3.375,3.46,569008,0
+TSE.US,D,20240326,000000,3.49,3.54,3.23,3.24,561911,0
+TSE.US,D,20240327,000000,3.26,3.48,3.26,3.44,647944,0
+TSE.US,D,20240328,000000,3.45,3.95,3.45,3.78,683753,0
+TSE.US,D,20240401,000000,3.91,3.92,3.7,3.82,478266,0
+TSE.US,D,20240402,000000,3.79,3.79,3.58,3.66,389700,0
+TSE.US,D,20240403,000000,3.65,4.06,3.65,4.03,334848,0
+TSE.US,D,20240404,000000,4.1,4.45,3.925,3.94,429070,0
+TSE.US,D,20240405,000000,3.9,3.93,3.61,3.61,402833,0
+TSE.US,D,20240408,000000,3.64,3.81,3.57,3.58,292819,0
+TSE.US,D,20240409,000000,3.6,3.89,3.57,3.83,298014,0
+TSE.US,D,20240410,000000,3.59,3.725,3.445,3.61,359270,0
+TSE.US,D,20240411,000000,3.6,3.64,3.385,3.41,296771,0
+TSE.US,D,20240412,000000,3.43,3.44,2.92,2.96,548001,0
+TSE.US,D,20240415,000000,2.98,3.19,2.87,2.94,662921,0
+TSE.US,D,20240416,000000,2.91,3.04,2.84,3.01,278461,0
+TSE.US,D,20240417,000000,3.02,3.065,2.84,2.89,292983,0
+TSE.US,D,20240418,000000,2.91,2.97,2.72,2.74,284555,0
+TSE.US,D,20240419,000000,2.7,2.81,2.66,2.76,281368,0
+TSE.US,D,20240422,000000,2.76,3.01,2.68,2.98,332307,0
+TSE.US,D,20240423,000000,2.95,3.05,2.82,2.89,269874,0
+TSE.US,D,20240424,000000,2.86,2.95,2.71,2.76,373023,0
+TSE.US,D,20240425,000000,2.72,2.78,2.61,2.73,298140,0
+TSE.US,D,20240426,000000,2.75,2.87,2.75,2.81,229991,0
+TSE.US,D,20240429,000000,2.86,2.95,2.79,2.84,234155,0
+TSE.US,D,20240430,000000,2.78,2.8362,2.61,2.61,320909,0
+TSE.US,D,20240501,000000,2.61,2.78,2.585,2.6,384155,0
+TSE.US,D,20240502,000000,2.71,2.88,2.585,2.82,265772,0
+TSE.US,D,20240503,000000,2.91,3.06,2.91,3,292799,0
+TSE.US,D,20240506,000000,3.02,3.19,3,3.09,277982,0
+TSE.US,D,20240507,000000,3.11,3.3,3.085,3.19,270255,0
+TSE.US,D,20240508,000000,3.16,3.45,3.1,3.35,360828,0
+TSE.US,D,20240509,000000,3.54,3.92,3.1701,3.7,568210,0
+TSE.US,D,20240510,000000,3.72,3.83,3.27,3.29,348154,0
+TSE.US,D,20240513,000000,3.29,3.32,2.94,2.96,433456,0
+TSE.US,D,20240514,000000,3.05,3.15,2.915,3.14,636476,0
+TSE.US,D,20240515,000000,3.38,3.49,3.27,3.36,463755,0
+TSE.US,D,20240516,000000,3.34,3.59,3.27,3.42,298315,0
+TSE.US,D,20240517,000000,3.44,3.58,3.38,3.53,412165,0
+TSE.US,D,20240520,000000,3.53,3.645,3.5,3.5,284338,0
+TSE.US,D,20240521,000000,3.49,3.57,3.45,3.5,402444,0
+TSE.US,D,20240522,000000,3.43,3.43,3.12,3.28,359114,0
+TSE.US,D,20240523,000000,3.3,3.3,3.13,3.14,387036,0
+TSE.US,D,20240524,000000,3.2,3.4897,3.19,3.33,217792,0
+TSE.US,D,20240528,000000,3.37,3.585,3.345,3.55,519688,0
+TSE.US,D,20240529,000000,3.45,3.45,3.28,3.4,351115,0
+TSE.US,D,20240530,000000,3.47,3.5486,3.33,3.5,262476,0
+TSE.US,D,20240531,000000,3.57,3.84,3.53,3.83,877370,0
+TSE.US,D,20240603,000000,3.88,4.04,3.445,3.49,411515,0
+TSE.US,D,20240604,000000,3.41,3.45,3.02,3.06,619252,0
+TSE.US,D,20240605,000000,3.07,3.1031,3,3.01,674684,0
+TSE.US,D,20240606,000000,3.01,3.05,2.84,2.94,965462,0
+TSE.US,D,20240607,000000,2.91,3.25,2.85,3.08,1380887,0
+TSE.US,D,20240610,000000,3.05,3.08,2.93,2.96,280815,0
+TSE.US,D,20240611,000000,2.9,2.98,2.79,2.94,858274,0
+TSE.US,D,20240612,000000,3,3,2.88,2.94,627572,0
+TSE.US,D,20240613,000000,2.9,2.91,2.76,2.81,405933,0
+TSE.US,D,20240614,000000,2.76,2.98,2.76,2.84,403124,0
+TSE.US,D,20240617,000000,2.84,2.84,2.67,2.81,681686,0
+TSE.US,D,20240618,000000,2.81,2.81,2.62,2.7,346945,0
+TSE.US,D,20240620,000000,2.66,2.78,2.64,2.7,212197,0
+TSE.US,D,20240621,000000,2.69,2.698,2.48,2.49,1197192,0
+TSE.US,D,20240624,000000,2.54,2.595,2.42,2.57,589651,0
+TSE.US,D,20240625,000000,2.58,2.59,2.49,2.53,530544,0
+TSE.US,D,20240626,000000,2.52,2.68,2.48,2.51,520602,0
+TSE.US,D,20240627,000000,2.52,2.56,2.43,2.48,414561,0
+TSE.US,D,20240628,000000,2.5,2.58,2.3,2.31,6151593,0
+TSE.US,D,20240701,000000,2.4,2.49,2.065,2.08,1879156,0
+TSE.US,D,20240702,000000,2.14,2.195,1.935,2.06,610115,0
+TSE.US,D,20240703,000000,2.08,2.23,2.06,2.22,357088,0
+TSE.US,D,20240705,000000,2.21,2.22,2.01,2.02,1003393,0
+TSE.US,D,20240708,000000,2.06,2.105,1.99,2.05,999858,0
+TSE.US,D,20240709,000000,2.01,2.2625,1.98,2.12,610232,0
+TSE.US,D,20240710,000000,2.14,2.465,2.14,2.43,700662,0
+TSE.US,D,20240711,000000,2.57,2.69,2.4901,2.54,453365,0
+TSE.US,D,20240712,000000,2.6,2.7,2.5,2.64,472615,0
+TSE.US,D,20240715,000000,2.65,2.84,2.58,2.77,599421,0
+TSE.US,D,20240716,000000,2.76,3.0885,2.76,2.9,808925,0
+TSE.US,D,20240717,000000,3,3.06,2.79,2.87,563537,0
+TSE.US,D,20240718,000000,2.82,2.99,2.75,2.77,338264,0
+TSE.US,D,20240719,000000,2.78,2.8096,2.595,2.64,357166,0
+TSE.US,D,20240722,000000,2.68,2.86,2.59,2.84,426982,0
+TSE.US,D,20240723,000000,2.81,2.945,2.77,2.86,266053,0
+TSE.US,D,20240724,000000,2.81,2.94,2.71,2.72,240408,0
+TSE.US,D,20240725,000000,2.74,2.81,2.69,2.71,186187,0
+TSE.US,D,20240726,000000,2.78,2.865,2.65,2.85,240418,0
+TSE.US,D,20240729,000000,2.87,2.95,2.635,2.72,353060,0
+TSE.US,D,20240730,000000,2.72,2.88,2.64,2.85,327875,0
+TSE.US,D,20240731,000000,2.89,3.13,2.81,2.89,384555,0
+TSE.US,D,20240801,000000,2.94,2.9873,2.7,2.71,343807,0
+TSE.US,D,20240802,000000,2.6,2.68,2.4004,2.59,396017,0
+TSE.US,D,20240805,000000,2.27,2.55,2.26,2.49,579183,0
+TSE.US,D,20240806,000000,2.52,2.61,2.45,2.51,343582,0
+TSE.US,D,20240807,000000,2.54,2.6,2.36,2.41,481515,0
+TSE.US,D,20240808,000000,2.47,2.47,2.16,2.28,657955,0
+TSE.US,D,20240809,000000,2.29,2.41,2.21,2.4,270174,0
+TSE.US,D,20240812,000000,2.55,2.62,2.43,2.48,666164,0
+TSE.US,D,20240813,000000,2.45,2.56,2.385,2.51,388549,0
+TSE.US,D,20240814,000000,2.54,2.93,2.54,2.7,825228,0
+TSE.US,D,20240815,000000,2.74,2.78,2.59,2.68,459366,0
+TSE.US,D,20240816,000000,2.67,2.98,2.67,2.92,855479,0
+TSE.US,D,20240819,000000,2.95,3.43,2.94,3.31,695234,0
+TSE.US,D,20240820,000000,3.3,3.52,3.24,3.37,585161,0
+TSE.US,D,20240821,000000,3.38,3.48,3.3,3.38,294125,0
+TSE.US,D,20240822,000000,3.38,4.22,3.27,3.97,1536053,0
+TSE.US,D,20240823,000000,4,4.6347,3.98,4.42,1185659,0
+TSE.US,D,20240826,000000,4.4,4.775,4.24,4.56,639610,0
+TSE.US,D,20240827,000000,4.55,4.61,4.225,4.41,352755,0
+TSE.US,D,20240828,000000,4.27,4.34,4.06,4.16,273674,0
+TSE.US,D,20240829,000000,4.16,4.3265,4.09,4.25,200120,0
+TSE.US,D,20240830,000000,4.3,4.43,4.24,4.35,274123,0
+TSE.US,D,20240903,000000,4.28,4.37,4.09,4.29,418300,0
+TSE.US,D,20240904,000000,4.27,4.685,4.26,4.41,349041,0
+TSE.US,D,20240905,000000,4.4,4.405,3.52,3.59,483363,0
+TSE.US,D,20240906,000000,3.61,3.8728,3.57,3.76,396006,0
+TSE.US,D,20240909,000000,3.72,3.76,3.22,3.25,494781,0
+TSE.US,D,20240910,000000,3.17,3.315,3.04,3.27,356289,0
+TSE.US,D,20240911,000000,3.24,3.44,3.13,3.39,239886,0
+TSE.US,D,20240912,000000,3.41,3.55,3.36,3.52,246942,0
+TSE.US,D,20240913,000000,3.55,4.22,3.51,4.12,563721,0
+TSE.US,D,20240916,000000,4.16,4.21,3.91,3.95,264538,0
+TSE.US,D,20240917,000000,3.99,4.21,3.93,4.09,237059,0
+TSE.US,D,20240918,000000,4.13,4.38,4.04,4.08,244683,0
+TSE.US,D,20240919,000000,4.21,4.75,4.19,4.7,444731,0
+TSE.US,D,20240920,000000,4.65,4.8499,4.48,4.49,1450033,0
+TSE.US,D,20240923,000000,4.53,4.85,4.32,4.46,424924,0
+TSE.US,D,20240924,000000,4.54,5.085,4.54,5.02,551136,0
+TSE.US,D,20240925,000000,5,5.06,4.81,4.99,287639,0
+TSE.US,D,20240926,000000,5.09,5.88,5.06,5.72,613855,0
+TSE.US,D,20240927,000000,5.73,6.03,5.4,5.49,499990,0
+TSE.US,D,20240930,000000,5.49,5.5,5.03,5.11,429560,0
+TSE.US,D,20241001,000000,5.06,5.81,4.8,5.7,862826,0
+TSE.US,D,20241002,000000,5.67,6.66,5.61,6.6,1165319,0
+TSE.US,D,20241003,000000,6.4,6.52,5.81,6.38,626185,0
+TSE.US,D,20241004,000000,6.5,7.05,6.23,6.79,550205,0
+TSE.US,D,20241007,000000,6.72,6.9,6.25,6.41,312048,0
+TSE.US,D,20241008,000000,6.26,6.39,5.9913,6.08,367461,0
+TSE.US,D,20241009,000000,6.12,6.66,5.93,6.13,498087,0
+TSE.US,D,20241010,000000,6.06,6.37,5.91,6.33,342594,0
+TSE.US,D,20241011,000000,6.37,6.825,6.31,6.51,485188,0
+TSE.US,D,20241014,000000,6.51,6.65,6.12,6.53,295038,0
+TSE.US,D,20241015,000000,6.52,6.57,6.14,6.16,243477,0
+TSE.US,D,20241016,000000,6.25,6.4,6.07,6.07,232295,0
+TSE.US,D,20241017,000000,6.03,6.03,5.53,5.58,427769,0
+TSE.US,D,20241018,000000,5.62,5.73,5.38,5.57,260784,0
+TSE.US,D,20241021,000000,5.57,5.67,5.41,5.49,213118,0
+TSE.US,D,20241022,000000,5.45,5.67,5.45,5.53,247152,0
+TSE.US,D,20241023,000000,5.51,5.51,4.77,4.85,339028,0
+TSE.US,D,20241024,000000,4.82,5.07,4.76,4.81,269723,0
+TSE.US,D,20241025,000000,4.83,5,4.77,4.81,205422,0
+TSE.US,D,20241028,000000,4.82,5.33,4.81,5.06,237845,0
+TSE.US,D,20241029,000000,5.05,5.0603,4.77,4.95,389144,0
+TSE.US,D,20241030,000000,4.92,5,4.73,4.79,334111,0
+TSE.US,D,20241031,000000,4.7,4.775,4.62,4.62,192302,0
+TSE.US,D,20241101,000000,4.65,4.7,4.41,4.45,326945,0
+TSE.US,D,20241104,000000,4.48,4.55,4.24,4.33,343761,0
+TSE.US,D,20241105,000000,4.24,4.4,4.19,4.26,153282,0
+TSE.US,D,20241106,000000,4.49,4.73,4.36,4.62,355313,0
+TSE.US,D,20241107,000000,4.39,4.4,3.28,3.88,1390347,0
+TSE.US,D,20241108,000000,3.8,3.91,3.7,3.83,426193,0
+TSE.US,D,20241111,000000,3.88,3.92,3.53,3.69,347452,0
+TSE.US,D,20241112,000000,3.62,3.685,3.55,3.57,260776,0
+TSE.US,D,20241113,000000,3.63,3.75,3.53,3.62,284406,0
+TSE.US,D,20241114,000000,3.61,3.75,3.48,3.65,213071,0
+TSE.US,D,20241115,000000,3.685,3.685,3.37,3.46,370942,0
+TSE.US,D,20241118,000000,3.49,3.58,3.33,3.4,311069,0
+TSE.US,D,20241119,000000,3.32,3.41,3.2501,3.32,188643,0
+TSE.US,D,20241120,000000,3.335,3.335,3.15,3.25,356652,0
+TSE.US,D,20241121,000000,3.27,3.505,3.2241,3.46,172729,0
+TSE.US,D,20241122,000000,3.5004,3.65,3.465,3.55,218916,0
+TSE.US,D,20241125,000000,3.55,3.88,3.55,3.79,221849,0
+TSE.US,D,20241126,000000,3.77,4.55,3.7,4.44,591611,0
+TSE.US,D,20241127,000000,4.44,4.6599,4.27,4.36,501844,0
+TSE.US,D,20241129,000000,4.36,4.42,4.16,4.33,111849,0
+TSE.US,D,20241202,000000,4.32,4.32,3.91,4.03,260600,0
+TSE.US,D,20241203,000000,3.97,4.4376,3.92,4.19,348724,0
+TSE.US,D,20241204,000000,4.19,4.41,4.11,4.18,228006,0
+TSE.US,D,20241205,000000,4.18,4.36,4.1301,4.33,237562,0
+TSE.US,D,20241206,000000,4.35,4.6,4.31,4.51,230685,0
+TSE.US,D,20241209,000000,4.64,4.91,4.41,4.46,341790,0
+TSE.US,D,20241210,000000,5.06,6.4,4.86,6.27,2284509,0
+TSE.US,D,20241211,000000,6.25,6.7,5.95,6.09,784322,0
+TSE.US,D,20241212,000000,5.96,6.13,5.645,5.7,456603,0
+TSE.US,D,20241213,000000,5.7,5.74,5.5,5.51,302070,0
+TSE.US,D,20241216,000000,5.42,5.86,5.3321,5.52,379848,0
+TSE.US,D,20241217,000000,5.52,6.85,5.52,6.58,1322522,0
+TSE.US,D,20241218,000000,6.61,6.7463,5.31,5.41,466320,0
+TSE.US,D,20241219,000000,5.42,5.59,5.08,5.12,349820,0
+TSE.US,D,20241220,000000,5.04,5.49,4.68,4.77,1345966,0
+TSE.US,D,20241223,000000,4.8,5.01,4.66,4.83,351332,0
+TSE.US,D,20241224,000000,4.8475,5.02,4.735,4.8,321133,0
+TSE.US,D,20241226,000000,4.77,5.196,4.75,5.1,361499,0
+TSE.US,D,20241227,000000,5.0601,5.41,5.0601,5.17,255829,0
+TSE.US,D,20241230,000000,5.06,5.205,4.81,5.11,239846,0
+TSE.US,D,20241231,000000,5.2,5.3699,4.965,5.1,216231,0
+TSE.US,D,20250102,000000,5.2,5.46,4.98,5.17,228809,0
+TSE.US,D,20250103,000000,5.185,5.31,4.96,5.25,299373,0
+TSE.US,D,20250106,000000,5.35,5.45,5,5.05,251414,0
+TSE.US,D,20250107,000000,5.11,5.25,4.98,5.03,406909,0
+TSE.US,D,20250108,000000,4.98,4.9813,4.61,4.64,446344,0
+TSE.US,D,20250110,000000,4.51,4.51,4.245,4.28,267274,0
+TSE.US,D,20250113,000000,4.16,4.36,4.13,4.34,230016,0
+TSE.US,D,20250114,000000,4.395,4.61,4.33,4.42,523336,0
+TSE.US,D,20250115,000000,4.6837,4.77,4.52,4.64,360955,0
+TSE.US,D,20250116,000000,4.585,4.62,4.33,4.35,179534,0
+TSE.US,D,20250117,000000,4.395,4.475,4.3,4.35,235539,0
+TSE.US,D,20250121,000000,4.41,4.48,4.28,4.45,172370,0
+TSE.US,D,20250122,000000,4.41,4.44,4.26,4.34,148561,0
+TSE.US,D,20250123,000000,4.27,4.3285,4.18,4.23,183706,0
+TSE.US,D,20250124,000000,4.23,4.335,4.13,4.21,218519,0
+TSE.US,D,20250127,000000,4.215,4.215,3.99,4.04,187171,0
+TSE.US,D,20250128,000000,4.01,4.2,3.9,4.11,426233,0
+TSE.US,D,20250129,000000,4.14,4.14,3.93,4.11,212210,0
+TSE.US,D,20250130,000000,4.14,4.175,4.0233,4.11,145617,0
+TSE.US,D,20250131,000000,4.15,4.29,4.06,4.14,214140,0
+TSE.US,D,20250203,000000,3.96,4.01,3.78,3.95,388573,0
+TSE.US,D,20250204,000000,3.96,4.4,3.935,4.38,283656,0
+TSE.US,D,20250205,000000,4.35,4.62,4.24,4.56,473396,0
+TSE.US,D,20250206,000000,4.61,4.88,4.56,4.77,451639,0
+TSE.US,D,20250207,000000,4.849,4.849,4.345,4.48,167720,0
+TSE.US,D,20250210,000000,4.513,4.5952,4.28,4.42,229531,0
+TSE.US,D,20250211,000000,4.418,4.78,4.41,4.68,366690,0
+TSE.US,D,20250212,000000,4.665,4.84,4.55,4.77,352393,0
+TSE.US,D,20250213,000000,4.51,5.38,4.51,4.81,505137,0
+TSE.US,D,20250214,000000,4.91,5.27,4.89,5.14,403315,0
+TSE.US,D,20250218,000000,5.22,5.99,5.16,5.96,531159,0
+TSE.US,D,20250219,000000,5.93,5.93,5.5,5.7,324552,0
+TSE.US,D,20250220,000000,5.772,5.8238,5.54,5.69,197975,0
+TSE.US,D,20250221,000000,5.77,5.78,5.37,5.52,398737,0
+TSE.US,D,20250224,000000,5.587,5.587,5.25,5.41,182765,0
+TSE.US,D,20250225,000000,5.44,5.5,4.96,5,299543,0
+TSE.US,D,20250226,000000,5.08,5.1,4.85,5.02,241884,0
+TSE.US,D,20250227,000000,5.05,5.2,4.87,5,192675,0
+TSE.US,D,20250228,000000,4.965,5.02,4.78,4.92,365980,0
+TSE.US,D,20250303,000000,5,5.109,4.52,4.62,260129,0
+TSE.US,D,20250304,000000,4.51,4.7,4.26,4.6,343562,0
+TSE.US,D,20250305,000000,4.67,4.91,4.615,4.88,262803,0
+TSE.US,D,20250306,000000,4.76,5.11,4.62,5.01,373242,0
+TSE.US,D,20250307,000000,5.01,5.045,4.65,4.76,269099,0
+TSE.US,D,20250310,000000,4.66,4.66,4.39,4.39,295970,0
+TSE.US,D,20250311,000000,4.36,4.36,4.11,4.17,257038,0
+TSE.US,D,20250312,000000,4.2,4.41,4.13,4.39,240044,0
+TSE.US,D,20250313,000000,4.367,4.42,3.94,4.07,364946,0
+TSE.US,D,20250314,000000,4.13,4.35,4.045,4.27,320071,0
+TSE.US,D,20250317,000000,4.3,4.54,4.24,4.45,263535,0
+TSE.US,D,20250318,000000,4.46,4.46,4.19,4.28,223325,0
+TSE.US,D,20250319,000000,4.33,4.43,4.09,4.13,281132,0
+TSE.US,D,20250320,000000,4.02,4.0682,3.85,4.03,446071,0
+TSE.US,D,20250321,000000,3.96,4.27,3.79,4.27,1508908,0
+TSE.US,D,20250324,000000,4.27,4.3229,3.93,4.04,420168,0
+TSE.US,D,20250325,000000,4.045,4.1,3.88,3.91,292505,0
+TSE.US,D,20250326,000000,3.9,4.08,3.86,4.03,286065,0
+TSE.US,D,20250327,000000,4.05,4.06,3.81,3.89,168981,0
+TSE.US,D,20250328,000000,3.81,3.87,3.62,3.69,287532,0
+TSE.US,D,20250331,000000,3.605,3.75,3.51,3.68,180687,0
+TSE.US,D,20250401,000000,3.63,3.825,3.56,3.78,270199,0
+TSE.US,D,20250402,000000,3.69,3.9046,3.68,3.89,130650,0
+TSE.US,D,20250403,000000,3.7,3.735,3.49,3.73,468374,0
+TSE.US,D,20250404,000000,3.26,3.41,2.85,3.16,711975,0
+TSE.US,D,20250407,000000,3.012,3.41,2.93,3.24,430093,0
+TSE.US,D,20250408,000000,3.45,3.56,2.875,2.9,381854,0
+TSE.US,D,20250409,000000,2.8831,3.43,2.71,3.34,525688,0
+TSE.US,D,20250410,000000,3.28,3.345,2.93,3.32,443957,0
+TSE.US,D,20250411,000000,3.3472,3.4,3.26,3.3,260692,0
+TSE.US,D,20250414,000000,3.335,3.4316,3.28,3.39,178899,0
+TSE.US,D,20250415,000000,3.41,3.41,3.28,3.3,179685,0
+TSE.US,D,20250416,000000,3.31,3.385,3.24,3.31,138369,0
+TSE.US,D,20250417,000000,3.365,3.45,3.28,3.3,150061,0
+TSE.US,D,20250421,000000,3.253,3.31,3.05,3.1,87830,0
+TSE.US,D,20250422,000000,3.18,3.41,3.18,3.37,255393,0
+TSE.US,D,20250423,000000,3.51,3.57,3.39,3.54,213560,0
+TSE.US,D,20250424,000000,3.59,3.9,3.55,3.87,159098,0
+TSE.US,D,20250425,000000,3.86,3.92,3.77,3.92,181202,0
+TSE.US,D,20250428,000000,3.96,4.09,3.905,4.06,401617,0
+TSE.US,D,20250429,000000,4.06,4.125,3.895,3.97,173689,0
+TSE.US,D,20250430,000000,3.87,4.01,3.69,3.98,173219,0
+TSE.US,D,20250501,000000,4.03,4.115,3.98,3.99,173414,0
+TSE.US,D,20250502,000000,4.02,4.27,3.98,4.21,336078,0
+TSE.US,D,20250505,000000,4.155,4.31,4.14,4.25,285827,0
+TSE.US,D,20250506,000000,4.195,4.335,4.14,4.25,238766,0
+TSE.US,D,20250507,000000,4.365,4.4209,4.23,4.33,209889,0
+TSE.US,D,20250508,000000,3.8,3.9,2.71,2.81,1731693,0
+TSE.US,D,20250509,000000,2.855,2.86,2.51,2.52,903441,0
+TSE.US,D,20250512,000000,2.72,2.8071,2.53,2.54,555146,0
+TSE.US,D,20250513,000000,2.64,2.66,2.4853,2.51,400843,0
+TSE.US,D,20250514,000000,2.5238,2.5794,2.41,2.45,316729,0
+TSE.US,D,20250515,000000,2.445,2.53,2.34,2.5,343555,0
+TSE.US,D,20250516,000000,2.52,2.78,2.45,2.77,551348,0
+TSE.US,D,20250519,000000,2.74,2.83,2.65,2.79,438538,0
+TSE.US,D,20250520,000000,2.82,2.87,2.67,2.71,263811,0
+TSE.US,D,20250521,000000,2.691,2.805,2.61,2.65,290793,0
+TSE.US,D,20250522,000000,2.65,2.69,2.56,2.6,265573,0
+TSE.US,D,20250523,000000,2.56,2.63,2.52,2.57,268645,0
+TSE.US,D,20250527,000000,2.681,2.79,2.595,2.75,298082,0
+TSE.US,D,20250528,000000,2.75,2.9799,2.75,2.84,264694,0
+TSE.US,D,20250529,000000,2.88,2.95,2.68,2.92,304716,0
+TSE.US,D,20250530,000000,2.9037,3.17,2.88,3.03,488639,0
+TSE.US,D,20250602,000000,3.015,3.15,2.97,3.02,367943,0
+TSE.US,D,20250603,000000,3.08,3.335,2.975,3.14,284913,0
+TSE.US,D,20250604,000000,3.09,3.22,2.92,3,301028,0
+TSE.US,D,20250605,000000,2.97,3.175,2.95,3.05,179712,0
+TSE.US,D,20250606,000000,3.1,3.15,3.01,3.13,173994,0
+TSE.US,D,20250609,000000,3.1406,3.25,3.125,3.14,141127,0
+TSE.US,D,20250610,000000,3.14,3.29,3.14,3.16,150499,0
+TSE.US,D,20250611,000000,3.17,3.45,3.17,3.39,262199,0
+TSE.US,D,20250612,000000,3.3206,3.45,3.255,3.38,179698,0
+TSE.US,D,20250613,000000,3.36,3.509,3.31,3.4,203697,0
+TSE.US,D,20250616,000000,3.49,3.78,3.4561,3.65,315306,0
+TSE.US,D,20250617,000000,3.61,3.81,3.52,3.75,241800,0
+TSE.US,D,20250618,000000,3.77,3.85,3.68,3.77,228044,0
+TSE.US,D,20250620,000000,3.7709,3.84,3.66,3.73,817515,0
+TSE.US,D,20250623,000000,3.7149,3.7149,3.23,3.4,416162,0
+TSE.US,D,20250624,000000,3.445,3.59,3.29,3.34,254641,0
+TSE.US,D,20250625,000000,3.36,3.36,3.195,3.21,227429,0
+TSE.US,D,20250626,000000,3.3183,3.44,3.26,3.39,230359,0
+TSE.US,D,20250627,000000,3.3999,3.47,3.33,3.44,4357232,0
+TSE.US,D,20250630,000000,3.498,3.56,3.1,3.12,495302,0
+TSE.US,D,20250701,000000,3.125,3.335,2.97,3.05,508906,0
+TSE.US,D,20250702,000000,3.105,3.18,2.93,3,552200,0
+TSE.US,D,20250703,000000,3.05,3.24,3.05,3.16,270937,0
+TSE.US,D,20250707,000000,3.15,3.165,2.85,2.9,502277,0
+TSE.US,D,20250708,000000,2.96,3.1191,2.92,2.96,459327,0
+TSE.US,D,20250709,000000,2.99,3.02,2.92,2.98,300780,0
+TSE.US,D,20250710,000000,2.96,3.14,2.95,3.09,417779,0
+TSE.US,D,20250711,000000,3.02,3.08,2.955,2.99,254798,0
+TSE.US,D,20250714,000000,2.985,2.985,2.845,2.94,287537,0
+TSE.US,D,20250715,000000,2.95,2.97,2.835,2.84,312807,0
+TSE.US,D,20250716,000000,2.875,2.93,2.8,2.82,331964,0
+TSE.US,D,20250717,000000,2.8993,3,2.8,2.8,343320,0
+TSE.US,D,20250718,000000,2.82,2.9368,2.78,2.8,340122,0
+TSE.US,D,20250721,000000,2.8,2.9544,2.79,2.89,383615,0
+TSE.US,D,20250722,000000,2.935,3.14,2.91,3.08,326592,0
+TSE.US,D,20250723,000000,3.11,3.185,3.04,3.16,249932,0
+TSE.US,D,20250724,000000,3.175,3.1981,2.99,2.99,242034,0
+TSE.US,D,20250725,000000,2.98,3,2.885,2.96,263632,0
+TSE.US,D,20250728,000000,2.97,2.98,2.83,2.83,344320,0
+TSE.US,D,20250729,000000,2.919,2.919,2.7448,2.77,278860,0
+TSE.US,D,20250730,000000,2.8,2.84,2.705,2.73,375662,0
+TSE.US,D,20250731,000000,2.71,2.74,2.63,2.67,353857,0
+TSE.US,D,20250801,000000,2.62,2.63,2.53,2.56,263598,0
+TSE.US,D,20250804,000000,2.61,2.66,2.56,2.63,393208,0
+TSE.US,D,20250805,000000,2.6318,2.775,2.625,2.71,322050,0
+TSE.US,D,20250806,000000,2.7589,2.7589,2.55,2.55,344721,0
+TSE.US,D,20250807,000000,2.18,2.3,2.02,2.06,1257768,0
+TSE.US,D,20250808,000000,2.07,2.1,2.01,2.06,489403,0
+TSE.US,D,20250811,000000,2.06,2.075,1.9,2.05,365253,0
+TSE.US,D,20250812,000000,2.0679,2.3295,2.0679,2.3,349384,0
+TSE.US,D,20250813,000000,2.329,2.54,2.26,2.51,371329,0
+TSE.US,D,20250814,000000,2.41,2.46,2.36,2.43,304833,0
+TSE.US,D,20250815,000000,2.58,2.5999,2.4417,2.51,372470,0
+TSE.US,D,20250818,000000,2.51,2.55,2.4,2.4,297327,0
+TSE.US,D,20250819,000000,2.42,2.475,2.33,2.35,252699,0
+TSE.US,D,20250820,000000,2.35,2.3934,2.31,2.34,123539,0
+TSE.US,D,20250821,000000,2.35,2.35,2.17,2.21,385384,0
+TSE.US,D,20250822,000000,2.25,2.65,2.23,2.61,442226,0
+TSE.US,D,20250825,000000,2.61,2.639,2.5,2.51,385945,0
+TSE.US,D,20250826,000000,2.52,2.55,2.37,2.42,200894,0
+TSE.US,D,20250827,000000,2.42,2.51,2.385,2.45,191556,0
+TSE.US,D,20250828,000000,2.47,2.48,2.38,2.4,137551,0
+TSE.US,D,20250829,000000,2.4541,2.4541,2.3409,2.4,157220,0
+TSE.US,D,20250902,000000,2.4,2.41,2.33,2.4,218403,0
+TSE.US,D,20250903,000000,2.41,2.42,2.28,2.31,185013,0
+TSE.US,D,20250904,000000,2.35,2.37,2.27,2.36,242681,0
+TSE.US,D,20250905,000000,2.44,2.49,2.3692,2.45,157925,0
+TSE.US,D,20250908,000000,2.4441,2.45,2.3135,2.4,210039,0
+TSE.US,D,20250909,000000,2.4,2.43,2.34,2.42,133589,0
+TSE.US,D,20250910,000000,2.42,2.55,2.27,2.27,235272,0
+TSE.US,D,20250911,000000,2.29,2.48,2.26,2.43,265135,0
+TSE.US,D,20250912,000000,2.41,2.47,2.36,2.44,119296,0
+TSE.US,D,20250915,000000,2.46,2.51,2.335,2.4,196825,0
+TSE.US,D,20250916,000000,2.4,2.545,2.3601,2.53,188304,0
+TSE.US,D,20250917,000000,2.59,2.69,2.45,2.45,316416,0
+TSE.US,D,20250918,000000,2.5441,2.63,2.45,2.62,174028,0
+TSE.US,D,20250919,000000,2.5797,2.63,2.47,2.56,1109063,0
+TSE.US,D,20250922,000000,2.505,2.63,2.4,2.59,225702,0
+TSE.US,D,20250923,000000,2.58,2.64,2.525,2.59,179025,0
+TSE.US,D,20250924,000000,2.66,2.7286,2.55,2.59,219677,0
+TSE.US,D,20250925,000000,2.6,2.63,2.465,2.57,275156,0
+TSE.US,D,20250926,000000,2.59,2.64,2.475,2.48,218725,0
+TSE.US,D,20250929,000000,2.5296,2.5296,2.36,2.37,166755,0
+TSE.US,D,20250930,000000,2.365,2.3842,2.27,2.35,155268,0
+TSE.US,D,20251001,000000,2.35,2.3898,2.25,2.25,118866,0
+TSE.US,D,20251002,000000,2.3094,2.34,2.21,2.3,105499,0
+TSE.US,D,20251003,000000,2.41,2.41,2.32,2.3347,88734,0
+TSE.US,D,20251006,000000,2.275,2.3,2.04,2.08,514829,0
+TSE.US,D,20251007,000000,2.112,2.12,2.012,2.05,212803,0
+TSE.US,D,20251008,000000,2.06,2.09,1.99,2.02,378806,0
+TSE.US,D,20251009,000000,2.035,2.04,1.95,2.02,482792,0
+TSE.US,D,20251010,000000,2.01,2.01,1.8801,1.89,604728,0
+TSE.US,D,20251013,000000,1.945,2.1693,1.91,2.05,299308,0
+TSE.US,D,20251014,000000,2.01,2.1,1.9701,2.09,177090,0
+TSE.US,D,20251015,000000,2.1,2.1,2.01,2.1,248871,0
+TSE.US,D,20251016,000000,2.12,2.12,1.9,1.91,203908,0
+TSE.US,D,20251017,000000,1.94,1.94,1.86,1.88,364573,0
+TSE.US,D,20251020,000000,1.93,1.93,1.85,1.89,336155,0
+TSE.US,D,20251021,000000,1.86,1.89,1.78,1.8,345439,0
+TSE.US,D,20251022,000000,1.84,1.84,1.55,1.57,915452,0
+TSE.US,D,20251023,000000,1.595,1.71,1.595,1.63,364048,0
+TSE.US,D,20251024,000000,1.63,1.65,1.59,1.61,368003,0
+TSE.US,D,20251027,000000,1.6201,1.64,1.51,1.57,486539,0
+TSE.US,D,20251028,000000,1.57,1.57,1.455,1.48,576908,0
+TSE.US,D,20251029,000000,1.53,1.53,1.32,1.36,705744,0
+TSE.US,D,20251030,000000,1.37,1.74,1.37,1.58,1354025,0
+TSE.US,D,20251031,000000,1.535,1.55,1.42,1.46,349323,0
+TSE.US,D,20251103,000000,1.42,1.48,1.37,1.48,264540,0
+TSE.US,D,20251104,000000,1.4869,1.49,1.33,1.36,408008,0
+TSE.US,D,20251105,000000,1.36,1.42,1.33,1.39,321816,0
+TSE.US,D,20251106,000000,1.38,1.38,1.25,1.26,421438,0
+TSE.US,D,20251107,000000,1.2,1.32,1.15,1.23,454119,0
+TSE.US,D,20251110,000000,1.23,1.24,1.16,1.18,467554,0
+TSE.US,D,20251111,000000,1.165,1.32,1.165,1.23,357243,0
+TSE.US,D,20251112,000000,1.23,1.27,1.135,1.14,356034,0
+TSE.US,D,20251113,000000,1.14,1.18,1.05,1.07,385755,0
+TSE.US,D,20251114,000000,1.08,1.08,0.9609,0.974,563176,0
+TSE.US,D,20251117,000000,0.97075,1.03,0.9106,0.9601,304190,0
+TSE.US,D,20251118,000000,1,1.01,0.8072,0.8502,755941,0
+TSE.US,D,20251119,000000,0.86,0.87,0.761,0.7831,841149,0
+TSE.US,D,20251120,000000,0.8199,0.8414,0.755025,0.7626,504046,0
+TSE.US,D,20251121,000000,0.77,0.8101,0.735,0.7915,553034,0
+TSE.US,D,20251124,000000,0.8368,0.87,0.7811,0.862,804340,0
+TSE.US,D,20251125,000000,0.8636,0.9569,0.86,0.9277,522621,0
+TSE.US,D,20251126,000000,0.9604,0.9922,0.9302,0.9899,660650,0
+TSE.US,D,20251128,000000,0.9899,0.99,0.9506,0.9743,180857,0
+TSE.US,D,20251201,000000,0.95,0.96,0.867,0.8728,219631,0
+TSE.US,D,20251202,000000,0.873,0.8766,0.78,0.7881,478912,0
+TSE.US,D,20251203,000000,0.7984,0.82,0.75,0.7588,427299,0
+TSE.US,D,20251204,000000,0.78,0.8,0.6874,0.6973,937398,0
+TSE.US,D,20251205,000000,0.7067,0.7352,0.6457,0.6663,1085239,0
+TSE.US,D,20251208,000000,0.6688,0.6698,0.5987,0.6318,716043,0
+TSE.US,D,20251209,000000,0.63835,0.7099,0.631,0.701,1139257,0
+TSE.US,D,20251210,000000,0.75,0.76,0.6334,0.657,1085798,0
+TSE.US,D,20251211,000000,0.658,0.6691,0.6006,0.6254,829197,0
+TSE.US,D,20251212,000000,0.62623,0.6518,0.6114,0.6319,843054,0
+TSE.US,D,20251215,000000,0.623,0.629,0.55,0.5501,854431,0
+TSE.US,D,20251216,000000,0.56,0.5669,0.48,0.4834,1388407,0
+TSE.US,D,20251217,000000,0.50999,0.51,0.4851,0.5001,830187,0
+TSE.US,D,20251218,000000,0.49,0.5341,0.47,0.47,1197151,0
+TSE.US,D,20251219,000000,0.505,0.5115,0.4601,0.5,1661415,0
+TSE.US,D,20251222,000000,0.5115,0.522,0.4725,0.4826,762986,0
+TSE.US,D,20251223,000000,0.4951,0.4951,0.4513,0.4759,648478,0
+TSE.US,D,20251224,000000,0.4699,0.6204,0.4681,0.553,8549559,0
+TSE.US,D,20251226,000000,0.505,0.5737,0.49,0.55,1339162,0
+TSE.US,D,20251229,000000,0.5305,0.55,0.4755,0.55,1786062,0
+TSE.US,D,20251230,000000,0.5501,0.566,0.5005,0.5191,543616,0
+TSE.US,D,20251231,000000,0.5046,0.5144,0.47,0.497,1284164,0
+TSE.US,D,20260102,000000,0.529,0.644,0.5,0.644,1713260,0
+TSE.US,D,20260105,000000,0.6378,0.6439,0.59,0.6132,687564,0
+TSE.US,D,20260106,000000,0.63,0.669,0.5624,0.6397,988483,0
+TSE.US,D,20260107,000000,0.6311,0.6399,0.5912,0.6159,601861,0
+TSE.US,D,20260108,000000,0.63485,0.82,0.62,0.8112,4016351,0
+TSE.US,D,20260109,000000,0.8282,0.95,0.7556,0.7899,1924084,0
+TSE.US,D,20260112,000000,0.75,0.75,0.58,0.61,2528567,0
+TSE.US,D,20260113,000000,0.6294,0.6599,0.5859,0.5859,509961,0
+TSE.US,D,20260114,000000,0.5801,0.58978,0.5255,0.541,884595,0
+TSE.US,D,20260115,000000,0.5526,0.5829,0.53,0.55,727908,0
+TSE.US,D,20260116,000000,0.5595,0.5595,0.497,0.497,967983,0
+TSE.US,D,20260120,000000,0.49,0.5,0.44,0.4804,1609354,0
+TSE.US,D,20260121,000000,0.481,0.4949,0.4622,0.4827,671683,0
+TSE.US,D,20260122,000000,0.4819,0.4921,0.442601,0.4597,711675,0
+TSE.US,D,20260123,000000,0.4724,0.4842,0.43,0.475,1248107,0
+TSE.US,D,20260126,000000,0.4756,0.4929,0.4468,0.49,352391,0
+TSE.US,D,20260127,000000,0.4916,0.5,0.46,0.5,656047,0
+TSE.US,D,20260128,000000,0.5,0.5,0.4503,0.48,602876,0
+TSE.US,D,20260129,000000,0.4785,0.4968,0.4404,0.48,577069,0
+TSE.US,D,20260130,000000,0.4607,0.4699,0.431,0.45,588807,0
+TSE.US,D,20260202,000000,0.4396,0.45,0.4158,0.45,642462,0
+TSE.US,D,20260203,000000,0.44,0.4508,0.4211,0.4508,455015,0
+TSE.US,D,20260204,000000,0.4417,0.467,0.4301,0.467,496636,0
+TSE.US,D,20260205,000000,0.469,0.47,0.4201,0.449,349834,0
+TSE.US,D,20260206,000000,0.4379,0.469,0.4316,0.469,292201,0
+TSE.US,D,20260209,000000,0.4679,0.47,0.44,0.469,360444,0
+TSE.US,D,20260210,000000,0.4723,0.5062,0.4469,0.4622,601986,0
+TSE.US,D,20260211,000000,0.4794,0.48,0.4301,0.4354,279245,0
+TSE.US,D,20260212,000000,0.4401,0.4562,0.4034,0.4085,892477,0
+TSE.US,D,20260213,000000,0.4465,0.4465,0.3705,0.391,521517,0
+TSE.US,D,20260217,000000,0.4005,0.4005,0.2725,0.325,1781821,0
+TSE.US,D,20260218,000000,0.32,0.4131,0.3116,0.408,932114,0
diff --git a/daily/us/nyse stocks/2/tslw.us.txt b/daily/us/nyse stocks/2/tslw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2ba5d76861180dc06157e01668bd0c4d0cba4f2b
--- /dev/null
+++ b/daily/us/nyse stocks/2/tslw.us.txt	
@@ -0,0 +1,251 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TSLW.US,D,20250220,000000,41.9973,42.6078,41.9967,42.4854,6012.39,0
+TSLW.US,D,20250221,000000,42.4582,42.4582,39.9112,40.106,9801.68,0
+TSLW.US,D,20250224,000000,40.3352,40.3352,38.2911,39.2415,15355.3,0
+TSLW.US,D,20250225,000000,38.064,38.064,34.6204,35.1565,11928,0
+TSLW.US,D,20250226,000000,35.2299,35.7226,33.3994,33.4792,5449.83,0
+TSLW.US,D,20250227,000000,33.3741,33.7216,32.1105,32.1135,10285.2,0
+TSLW.US,D,20250228,000000,31.729,33.7216,31.729,33.5912,16200.9,0
+TSLW.US,D,20250303,000000,34.4127,34.7716,31.8515,32.4163,19849.2,0
+TSLW.US,D,20250304,000000,30.5582,32.4597,29.4535,30.7631,21406.8,0
+TSLW.US,D,20250305,000000,30.8924,31.7745,30.2928,31.7745,18624.4,0
+TSLW.US,D,20250306,000000,30.7382,30.7382,29.2213,29.5484,10615.8,0
+TSLW.US,D,20250307,000000,29.6923,29.916,28.2371,29.4445,9581.36,0
+TSLW.US,D,20250310,000000,28.1239,28.1239,23.9179,23.9179,25463.3,0
+TSLW.US,D,20250311,000000,24.1332,25.7537,24.0816,25.7019,6644.58,0
+TSLW.US,D,20250312,000000,27.3481,27.7274,26.6675,27.4216,12691.6,0
+TSLW.US,D,20250313,000000,27.4688,27.4688,25.6243,26.3397,6366.13,0
+TSLW.US,D,20250314,000000,27.3396,27.7531,26.6758,27.624,12935.3,0
+TSLW.US,D,20250317,000000,27.0175,27.0175,25.4977,26.1489,8841.07,0
+TSLW.US,D,20250318,000000,24.7767,24.9504,24.0994,24.4467,13290.4,0
+TSLW.US,D,20250319,000000,25.2457,26.3921,25.237,25.8797,5816.13,0
+TSLW.US,D,20250320,000000,25.4802,25.9406,25.1849,25.8095,5204.69,0
+TSLW.US,D,20250321,000000,25.6799,27.5817,25.6799,27.5817,9246.39,0
+TSLW.US,D,20250324,000000,28.7715,31.4127,28.7627,31.4127,11935.7,0
+TSLW.US,D,20250325,000000,30.847,32.6418,30.7633,32.6418,6336.55,0
+TSLW.US,D,20250326,000000,31.9831,32.0136,30.1492,30.5803,7766.84,0
+TSLW.US,D,20250327,000000,30.6493,32.7902,30.5878,30.7136,9545.86,0
+TSLW.US,D,20250328,000000,31.0004,31.0617,29.2189,29.4805,12720.9,0
+TSLW.US,D,20250331,000000,27.4784,28.9335,26.7685,28.9191,13525.9,0
+TSLW.US,D,20250401,000000,29.142,31.2226,29.1286,30.1588,9382.85,0
+TSLW.US,D,20250402,000000,28.1971,32.1186,27.9211,31.987,12200.5,0
+TSLW.US,D,20250403,000000,29.6256,31.0496,29.2208,29.9875,14863.7,0
+TSLW.US,D,20250404,000000,28.3567,28.5342,26.1386,26.6271,32749.2,0
+TSLW.US,D,20250407,000000,24.0682,27.6702,22.9757,25.4494,95938.8,0
+TSLW.US,D,20250408,000000,27.228,27.5349,23.8606,23.8606,40590,0
+TSLW.US,D,20250409,000000,24.2308,30.5051,24.1766,30.5051,49563.3,0
+TSLW.US,D,20250410,000000,28.8078,28.9162,26.1662,27.8561,14744.3,0
+TSLW.US,D,20250411,000000,27.8427,28.4373,26.7243,27.7785,40946.6,0
+TSLW.US,D,20250414,000000,28.6248,28.972,27.0295,27.9185,31897.1,0
+TSLW.US,D,20250415,000000,27.4589,28.3797,27.4589,28.0216,23942,0
+TSLW.US,D,20250416,000000,27.1663,27.622,25.5344,26.3457,14770.4,0
+TSLW.US,D,20250417,000000,26.6192,26.6192,26.004,26.355,18637.1,0
+TSLW.US,D,20250421,000000,24.8385,25.0554,23.9581,24.4955,75433,0
+TSLW.US,D,20250422,000000,25.0052,26.4141,25.0052,25.895,15531.7,0
+TSLW.US,D,20250423,000000,27.048,28.6037,26.8403,27.6423,27460.8,0
+TSLW.US,D,20250424,000000,27.6096,28.6941,27.3871,28.6941,16233.1,0
+TSLW.US,D,20250425,000000,28.9905,32.2114,28.9165,32.0862,21000,0
+TSLW.US,D,20250428,000000,32.4881,33.2533,30.5139,32.1947,31523.4,0
+TSLW.US,D,20250429,000000,32.0765,33.0491,31.2909,33.0396,27496.4,0
+TSLW.US,D,20250430,000000,31.263,31.7399,30.1502,31.712,30009.3,0
+TSLW.US,D,20250501,000000,31.3377,32.6825,31.319,31.3284,9204.68,0
+TSLW.US,D,20250502,000000,32.1326,33.2081,31.5046,32.2915,25013.4,0
+TSLW.US,D,20250505,000000,31.8747,31.9031,30.6589,31.3713,17998.8,0
+TSLW.US,D,20250506,000000,30.298,30.8451,30.203,30.7254,13863.2,0
+TSLW.US,D,20250507,000000,30.8205,30.8773,29.7866,30.8393,9908.6,0
+TSLW.US,D,20250508,000000,31.2382,32.5575,31.2098,32.0405,20433.1,0
+TSLW.US,D,20250509,000000,32.7769,34.7144,32.5964,33.7172,33381.4,0
+TSLW.US,D,20250512,000000,36.9302,36.9302,35.8871,36.4362,25612.7,0
+TSLW.US,D,20250513,000000,36.7754,38.9109,36.3447,38.5895,31196.8,0
+TSLW.US,D,20250514,000000,39.036,40.6897,39.036,40.4782,24990.7,0
+TSLW.US,D,20250515,000000,39.3531,40.0359,38.9676,39.6897,24304.2,0
+TSLW.US,D,20250516,000000,40.132,40.7667,39.8628,40.7474,114238,0
+TSLW.US,D,20250519,000000,38.7478,39.6419,38.4354,39.5447,60692.7,0
+TSLW.US,D,20250520,000000,40.4009,41.2485,39.6212,39.8315,42386.3,0
+TSLW.US,D,20250521,000000,39.9047,40.2161,38.3089,38.5813,27981.1,0
+TSLW.US,D,20250522,000000,38.1533,40.3231,38.124,39.5447,29938.9,0
+TSLW.US,D,20250523,000000,38.5911,39.5933,38.5328,39.2041,55785.5,0
+TSLW.US,D,20250527,000000,40.2532,42.5269,40.2532,42.3206,49487.3,0
+TSLW.US,D,20250528,000000,42.6169,42.6861,41.5389,41.5784,21669.9,0
+TSLW.US,D,20250529,000000,42.6367,42.8543,41.5389,41.8653,17392.9,0
+TSLW.US,D,20250530,000000,41.3707,42.3805,40.0356,40.1246,67612.3,0
+TSLW.US,D,20250602,000000,40.5,40.5,38.4343,39.44,38789,0
+TSLW.US,D,20250603,000000,40.3,41.2386,39.68,39.82,31294,0
+TSLW.US,D,20250604,000000,39.4596,39.95,37.5,38.14,56637,0
+TSLW.US,D,20250605,000000,36.9,36.9838,30.38,31.56,161023,0
+TSLW.US,D,20250606,000000,33.53,34.31,32.564,33.09,92636,0
+TSLW.US,D,20250609,000000,31.3,34.419,30.8064,34.265,82078,0
+TSLW.US,D,20250610,000000,34.99,36.6,34.5095,36.57,71291,0
+TSLW.US,D,20250611,000000,37.56,37.71,36.13,36.61,58693,0
+TSLW.US,D,20250612,000000,36.24,37.3,35.4,35.71,56928,0
+TSLW.US,D,20250613,000000,35.4,37.4396,35,36.42,77799,0
+TSLW.US,D,20250616,000000,37.06,37.1283,36.415,36.7489,36694,0
+TSLW.US,D,20250617,000000,36.36,36.38,34.88,35.09,53242,0
+TSLW.US,D,20250618,000000,35.07,36.65,35,35.75,22620,0
+TSLW.US,D,20250620,000000,36.5,37.0101,35.26,35.79,111353,0
+TSLW.US,D,20250623,000000,36.02,39.77,35.93,38.74,87104,0
+TSLW.US,D,20250624,000000,39.5,39.65,37.635,37.635,76933,0
+TSLW.US,D,20250625,000000,37.83,37.99,35.0894,35.979,114153,0
+TSLW.US,D,20250626,000000,35.55,36.35,35.465,35.69,80452,0
+TSLW.US,D,20250627,000000,35.54,36.13,34.68,35.37,125001,0
+TSLW.US,D,20250630,000000,34.5,35.17,34.0324,34.115,124604,0
+TSLW.US,D,20250701,000000,31.61,32.5699,31,31.99,140975,0
+TSLW.US,D,20250702,000000,33,33.96,32.41,33.85,98161,0
+TSLW.US,D,20250703,000000,34.17,34.17,33.49,33.82,61614,0
+TSLW.US,D,20250707,000000,30.31,30.88,30.01,30.59,223505,0
+TSLW.US,D,20250708,000000,31.18,31.86,30.74,31.14,103315,0
+TSLW.US,D,20250709,000000,31.06,31.33,30.6,30.91,92028,0
+TSLW.US,D,20250710,000000,31.43,32.7,31.42,32.66,156603,0
+TSLW.US,D,20250711,000000,32.36,33.1597,32.17,33.11,119432,0
+TSLW.US,D,20250714,000000,33.16,33.8484,32.65,33.16,105944,0
+TSLW.US,D,20250715,000000,33.51,33.51,32.36,32.38,101275,0
+TSLW.US,D,20250716,000000,32.62,33.923,32.62,33.74,80912,0
+TSLW.US,D,20250717,000000,33.91,34.02,33.1754,33.45,95477,0
+TSLW.US,D,20250718,000000,33.7,34.8,33.7,34.71,82363,0
+TSLW.US,D,20250721,000000,34.89,35.02,34,34.26,88770,0
+TSLW.US,D,20250722,000000,34.28,34.9925,33.305,34.67,127780,0
+TSLW.US,D,20250723,000000,34.47,35.079,34.3121,34.71,89501,0
+TSLW.US,D,20250724,000000,31.7,31.9,30.8,31.24,345410,0
+TSLW.US,D,20250725,000000,31.68,33.5225,31.6501,32.51,195256,0
+TSLW.US,D,20250728,000000,32.4,33.8682,32.09,33.31,150575,0
+TSLW.US,D,20250729,000000,33.31,33.31,32.41,32.79,134387,0
+TSLW.US,D,20250730,000000,32.8699,33.09,31.6088,32.47,110855,0
+TSLW.US,D,20250731,000000,32.5,32.69,30.92,31.2,124872,0
+TSLW.US,D,20250801,000000,30.88,31.2399,29.9376,30.51,112571,0
+TSLW.US,D,20250804,000000,30.95,31.271,30.25,31.02,97549,0
+TSLW.US,D,20250805,000000,30.93,31.28,30.5101,30.92,70933,0
+TSLW.US,D,20250806,000000,30.81,32.24,30.74,32.24,89775,0
+TSLW.US,D,20250807,000000,32.1432,32.53,31.8,32.53,110050,0
+TSLW.US,D,20250808,000000,32.5,33.99,32.42,33.36,217713,0
+TSLW.US,D,20250811,000000,33.37,34.79,33.36,33.94,184078,0
+TSLW.US,D,20250812,000000,34.58,34.65,33.186186,34.1,102468,0
+TSLW.US,D,20250813,000000,34.21,35.06,33.83,33.92,131920,0
+TSLW.US,D,20250814,000000,33.54,33.91,32.87,33.47,166010,0
+TSLW.US,D,20250815,000000,33.8,33.84,32.48,32.98,150033,0
+TSLW.US,D,20250818,000000,31.94,32.65,31.87,32.55,125206,0
+TSLW.US,D,20250819,000000,32.64,33.14,31.713,31.89,220097,0
+TSLW.US,D,20250820,000000,31.85,32.01,30.19,31.25,178753,0
+TSLW.US,D,20250821,000000,30.961,31.31,30.67,30.81,99875,0
+TSLW.US,D,20250822,000000,31.02,33.23,30.73,33.05,238586,0
+TSLW.US,D,20250825,000000,32.57,33.8,32.16,33.48,242911,0
+TSLW.US,D,20250826,000000,33.22,34.08,33.1171,34.03,138339,0
+TSLW.US,D,20250827,000000,34.0856,34.39,33.73,33.81,99936,0
+TSLW.US,D,20250828,000000,33.9758,34.15,32.7396,33.36,138399,0
+TSLW.US,D,20250829,000000,33.51,33.9,31.76,32.03,1003255,0
+TSLW.US,D,20250902,000000,30.07,30.6278,29.82,30.215,341508,0
+TSLW.US,D,20250903,000000,31.2536,31.67,30.15,30.72,319875,0
+TSLW.US,D,20250904,000000,30.88,31.2328,30.45,31.18,184182,0
+TSLW.US,D,20250905,000000,32.225,33.04,31.8538,32.57,440143,0
+TSLW.US,D,20250908,000000,32.665,33.01,31.54,31.76,249827,0
+TSLW.US,D,20250909,000000,31.97,32.16,31.48,31.8,234632,0
+TSLW.US,D,20250910,000000,32,32.7473,31.65,31.865,210763,0
+TSLW.US,D,20250911,000000,32.1,34.1374,31.88,34.1,396174,0
+TSLW.US,D,20250912,000000,34.39,37.19,34.305,37.11,574247,0
+TSLW.US,D,20250915,000000,39.6102,40,37.5,38.32,501658,0
+TSLW.US,D,20250916,000000,38.705,39.71,38.39,39.55,285136,0
+TSLW.US,D,20250917,000000,38.84,40.2812,38.2185,40,285775,0
+TSLW.US,D,20250918,000000,40.2,40.67,39.009,39.07,419579,0
+TSLW.US,D,20250919,000000,39.7203,40.43,39.52,40.01,501950,0
+TSLW.US,D,20250922,000000,40.05,41.6193,39.9,40.43,483898,0
+TSLW.US,D,20250923,000000,41.1,41.15,39.3,39.53,150859,0
+TSLW.US,D,20250924,000000,39.99,41.52,39.88,41.39,342058,0
+TSLW.US,D,20250925,000000,40.33,40.53,38.65,39.26,403782,0
+TSLW.US,D,20250926,000000,39.63,41.25,38.95,41.05,409882,0
+TSLW.US,D,20250929,000000,40.99,41.35,40.13,40.525,254639,0
+TSLW.US,D,20250930,000000,40.38,40.72,39.45,40.7,278631,0
+TSLW.US,D,20251001,000000,40.39,42.5945,40.3627,42.3,243845,0
+TSLW.US,D,20251002,000000,43.5,43.59,39.66,39.73,483168,0
+TSLW.US,D,20251003,000000,40.54,40.88,37.6,39.07,800271,0
+TSLW.US,D,20251006,000000,39.19,40.6593,38.83,40.615,479495,0
+TSLW.US,D,20251007,000000,40.1054,40.5,38.35,38.4,392957,0
+TSLW.US,D,20251008,000000,38.8,39.3399,37.5516,39.09,260172,0
+TSLW.US,D,20251009,000000,38.38,38.79,37.75,38.67,333105,0
+TSLW.US,D,20251010,000000,38.966,39.51,36.16,36.38,463913,0
+TSLW.US,D,20251013,000000,37.3,38.72,37,38.68,347126,0
+TSLW.US,D,20251014,000000,36.8,37.77,36.1,37.3,181620,0
+TSLW.US,D,20251015,000000,37.9,38.42,36.93,37.77,263387,0
+TSLW.US,D,20251016,000000,37.8876,38.25,36.41,37.13,315445,0
+TSLW.US,D,20251017,000000,36.93,38.46,36.68,38.26,514733,0
+TSLW.US,D,20251020,000000,38.16,38.71,37.82,38.48,409239,0
+TSLW.US,D,20251021,000000,38.38,38.64,37.975,37.99,178703,0
+TSLW.US,D,20251022,000000,38.08,38.2,36.56,37.555,288668,0
+TSLW.US,D,20251023,000000,35.73,38.679,35.02,38.59,370436,0
+TSLW.US,D,20251024,000000,38.44,38.83,36.7,37.02,666616,0
+TSLW.US,D,20251027,000000,36.8,38.835,36.75,38.08,410255,0
+TSLW.US,D,20251028,000000,38.3,39.5,37.935,38.93,436135,0
+TSLW.US,D,20251029,000000,39.12,39.33,38.12,39,321404,0
+TSLW.US,D,20251030,000000,37.884,38.359,36.8,36.86,274054,0
+TSLW.US,D,20251031,000000,37.5,38.5893,37.225,38.43,445189,0
+TSLW.US,D,20251103,000000,37.98,39.69,37.74,39.14,472079,0
+TSLW.US,D,20251104,000000,37.89,38.3299,36.74,36.79,283747,0
+TSLW.US,D,20251105,000000,37.59,38.98,36.49,38.57,228522,0
+TSLW.US,D,20251106,000000,38.39,39.0232,35.89,36.99,317625,0
+TSLW.US,D,20251107,000000,36.1,36.11,34.53,35.33,492376,0
+TSLW.US,D,20251110,000000,35.74,36.645,35.1,36.19,346089,0
+TSLW.US,D,20251111,000000,35.7108,35.93,35,35.64,157738,0
+TSLW.US,D,20251112,000000,35.78,35.95,34.3855,34.795,252009,0
+TSLW.US,D,20251113,000000,34.085,34.127,31.5,31.97,406496,0
+TSLW.US,D,20251114,000000,30.5,32.96,30.15,32.15,739966,0
+TSLW.US,D,20251117,000000,31.31,33.69,31.31,32.25,613677,0
+TSLW.US,D,20251118,000000,31.99,32.2355,30.824,31.57,360041,0
+TSLW.US,D,20251119,000000,31.8358,32.53,31.275,31.84,219530,0
+TSLW.US,D,20251120,000000,32.9,34.1803,30.94,30.99,541616,0
+TSLW.US,D,20251121,000000,31.51,31.68,29.91,30.5,808745,0
+TSLW.US,D,20251124,000000,31.255,33.0899,31.2101,32.73,365788,0
+TSLW.US,D,20251125,000000,32.395,32.965,31.6456,32.91,251364,0
+TSLW.US,D,20251126,000000,33.3,33.62,32.6304,33.61,262206,0
+TSLW.US,D,20251128,000000,33.6,34.12,33.55,33.905,189248,0
+TSLW.US,D,20251201,000000,33.15,33.72,33.01,33.549,222638,0
+TSLW.US,D,20251202,000000,33.59,34.1,32.7537,33.45,220630,0
+TSLW.US,D,20251203,000000,33.8887,35.16,33.77,35.12,241292,0
+TSLW.US,D,20251204,000000,35.27,35.84,34.95,35.81,165112,0
+TSLW.US,D,20251205,000000,35.615,36.19,35.5,35.84,247348,0
+TSLW.US,D,20251208,000000,34.69,34.8,33.54,33.84,236372,0
+TSLW.US,D,20251209,000000,33.75,35.071,33.6,34.43,184088,0
+TSLW.US,D,20251210,000000,34.371,35.45,34.28,34.98,198112,0
+TSLW.US,D,20251211,000000,34.8154,34.8154,33.9358,34.6,106751,0
+TSLW.US,D,20251212,000000,34.67,36.03,34.075,35.67,353617,0
+TSLW.US,D,20251215,000000,36.09,37.27,35.93,36.71,361615,0
+TSLW.US,D,20251216,000000,36.2962,38.16,35.84,38.01,266283,0
+TSLW.US,D,20251217,000000,37.9637,38.5,35.91,35.91,412432,0
+TSLW.US,D,20251218,000000,36.895,38.12,36.53,37.49,244611,0
+TSLW.US,D,20251219,000000,37.8477,38.015,36.66,37.15,530132,0
+TSLW.US,D,20251222,000000,37.59,38.359,37.16,37.41,343154,0
+TSLW.US,D,20251223,000000,37.565,37.6,36.9199,37.13,175397,0
+TSLW.US,D,20251224,000000,37.5625,37.5625,36.36,37.05,127978,0
+TSLW.US,D,20251226,000000,37.11,37.41,36.055,36.21,273101,0
+TSLW.US,D,20251229,000000,35,35.1299,34.26,34.26,205605,0
+TSLW.US,D,20251230,000000,34.37,34.57,33.785,33.82,190743,0
+TSLW.US,D,20251231,000000,33.895,33.94,33.36,33.37,196735,0
+TSLW.US,D,20260102,000000,33.96,34.09,32.08,32.34,381268,0
+TSLW.US,D,20260105,000000,32.66,33.6001,32.5288,33.11,242139,0
+TSLW.US,D,20260106,000000,32.71,32.79,31.11,31.49,263607,0
+TSLW.US,D,20260107,000000,31.71,31.91,31.35,31.35,165743,0
+TSLW.US,D,20260108,000000,31.015,31.8,30.8,31.69,209439,0
+TSLW.US,D,20260109,000000,31.72,32.83,31.2,32.52,206041,0
+TSLW.US,D,20260112,000000,31.98,33.14,31.7519,32.65,196754,0
+TSLW.US,D,20260113,000000,32.77,32.89,32.2101,32.43,150100,0
+TSLW.US,D,20260114,000000,32.02,32.26,31.3,31.85,189800,0
+TSLW.US,D,20260115,000000,31.97,32.31,31.685,31.69,108647,0
+TSLW.US,D,20260116,000000,31.82,32.37,31.49,31.7,217151,0
+TSLW.US,D,20260120,000000,30.5901,30.71,29.6,29.745,227764,0
+TSLW.US,D,20260121,000000,29.955,31.35,29.7701,30.82,157187,0
+TSLW.US,D,20260122,000000,31.05,32.315,30.9,32.25,174711,0
+TSLW.US,D,20260123,000000,32.26,32.55,31.89,32.35,141009,0
+TSLW.US,D,20260126,000000,31.63,31.77,30.79,30.84,121491,0
+TSLW.US,D,20260127,000000,31.04,31.12,30.46,30.48,179613,0
+TSLW.US,D,20260128,000000,30.535,31.08,30.425,30.53,149909,0
+TSLW.US,D,20260129,000000,31,31.192,29.09,29.245,272735,0
+TSLW.US,D,20260130,000000,30,31.2004,29.7701,30.43,267697,0
+TSLW.US,D,20260202,000000,29.23,29.7694,28.76,29.33,155281,0
+TSLW.US,D,20260203,000000,29.51,29.9,28.66,29.32,163556,0
+TSLW.US,D,20260204,000000,29.21,29.51,27.45,27.995,255952,0
+TSLW.US,D,20260205,000000,27.2204,27.6502,26.47,27.21,328946,0
+TSLW.US,D,20260206,000000,27.51,28.74,27.32,28.425,173495,0
+TSLW.US,D,20260209,000000,28.1,29.03,27.95,28.71,87620,0
+TSLW.US,D,20260210,000000,28.77,29.5,28.77,29.36,114916,0
+TSLW.US,D,20260211,000000,29.63,30.3,29.01,29.59,118013,0
+TSLW.US,D,20260212,000000,29.76,30.229,28.47,28.66,127116,0
+TSLW.US,D,20260213,000000,28.415,29.23,28.19,28.72,115270,0
+TSLW.US,D,20260217,000000,27.88,28.16,27.13,27.91,94722,0
+TSLW.US,D,20260218,000000,28.005,28.43,27.9,27.98,73160,0
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/tsmy.us.txt b/daily/us/nyse stocks/2/tsmy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..38d8b55b3a0f32e02dc27896358e7cc3b78a1213
--- /dev/null
+++ b/daily/us/nyse stocks/2/tsmy.us.txt	
@@ -0,0 +1,373 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TSMY.US,D,20240823,000000,20,20.14,20,20.0893,12481,0
+TSMY.US,D,20240826,000000,20.14,20.14,19.82,19.9154,19786,0
+TSMY.US,D,20240827,000000,19.68,20.08,19.55,20.0264,36212,0
+TSMY.US,D,20240828,000000,20.28,20.28,19.7153,19.9668,13300,0
+TSMY.US,D,20240829,000000,20,20.47,19.95,20.0215,52143,0
+TSMY.US,D,20240830,000000,20.15,20.2699,19.97,20.2507,15040,0
+TSMY.US,D,20240903,000000,20.05,20.05,19.14,19.1878,25566,0
+TSMY.US,D,20240904,000000,19.1245,19.48,19.1245,19.2223,20780,0
+TSMY.US,D,20240905,000000,19.32,19.549,19.32,19.4363,21943,0
+TSMY.US,D,20240906,000000,19.59,19.59,18.7885,18.8629,26599,0
+TSMY.US,D,20240909,000000,19.343,19.5,19.21,19.4497,14667,0
+TSMY.US,D,20240910,000000,19.6,19.6,19.07,19.5052,13529,0
+TSMY.US,D,20240911,000000,19.83,20.1599,19.5,20.1594,7094,0
+TSMY.US,D,20240912,000000,20.2497,20.36,20.19,20.347,10253,0
+TSMY.US,D,20240913,000000,20.45,20.47,20.425,20.4462,8971,0
+TSMY.US,D,20240916,000000,20.33,20.33,19.8,20.0166,10233,0
+TSMY.US,D,20240917,000000,20.24,20.24,19.8,19.8505,9283,0
+TSMY.US,D,20240918,000000,20.08,20.08,19.875,19.9172,3484,0
+TSMY.US,D,20240919,000000,20.57,20.63,20.3,20.5472,7604,0
+TSMY.US,D,20240920,000000,20.53,20.58,20.435,20.4356,7294,0
+TSMY.US,D,20240923,000000,20.47,20.63,20.47,20.6188,18013,0
+TSMY.US,D,20240924,000000,20.95,20.95,20.755,20.8816,33814,0
+TSMY.US,D,20240925,000000,21.38,21.38,20.87,20.91,34387,0
+TSMY.US,D,20240926,000000,20.92,20.95,20.92,20.935,12219,0
+TSMY.US,D,20240927,000000,21.02,21.02,20.0017,20.0967,38648,0
+TSMY.US,D,20240930,000000,19.75,20.04,19.375,19.51,62280,0
+TSMY.US,D,20241001,000000,20,20,19.32,19.4683,36334,0
+TSMY.US,D,20241002,000000,19.32,19.8199,19.26,19.715,96979,0
+TSMY.US,D,20241003,000000,19.55,19.739,19.33,19.6769,17800,0
+TSMY.US,D,20241004,000000,19.48,19.72,19.48,19.6617,74753,0
+TSMY.US,D,20241007,000000,19.55,20.2,19.55,20.12,29037,0
+TSMY.US,D,20241008,000000,20.36,20.36,20.08,20.2605,11180,0
+TSMY.US,D,20241009,000000,20.27,20.4223,20.04,20.4223,13279,0
+TSMY.US,D,20241010,000000,20.47,20.47,20.24,20.4042,6042,0
+TSMY.US,D,20241011,000000,20.45,20.7802,20.45,20.7802,17531,0
+TSMY.US,D,20241014,000000,20.95,21.072619,20.88,20.9694,9307,0
+TSMY.US,D,20241015,000000,20.95,20.95,20.4322,20.4686,10237,0
+TSMY.US,D,20241016,000000,20.94,20.94,20.4851,20.4851,7531,0
+TSMY.US,D,20241017,000000,22,22.31,21.69,21.892,21226,0
+TSMY.US,D,20241018,000000,22.07,22.07,21.4711,21.49,12807,0
+TSMY.US,D,20241021,000000,21.61,21.6789,21.37,21.6,593770,0
+TSMY.US,D,20241022,000000,21.55,21.55,21.22,21.3471,17691,0
+TSMY.US,D,20241023,000000,21.22,21.61,21.2,21.4942,22582,0
+TSMY.US,D,20241024,000000,21.62,21.62,21.2523,21.2951,11818,0
+TSMY.US,D,20241025,000000,21.35,21.8584,21.35,21.77,19192,0
+TSMY.US,D,20241028,000000,21.65,21.65,21.04,21.04,100136,0
+TSMY.US,D,20241029,000000,21.11,21.42,20.97,21.28,55321,0
+TSMY.US,D,20241030,000000,21.2,21.2,20.892,21.11,363979,0
+TSMY.US,D,20241031,000000,19.91,20,19.53,19.77,80608,0
+TSMY.US,D,20241101,000000,19.88,20.3627,19.88,19.94,103435,0
+TSMY.US,D,20241104,000000,19.97,20.02,19.79,19.94,85804,0
+TSMY.US,D,20241105,000000,19.89,20.39,19.89,20.26,138332,0
+TSMY.US,D,20241106,000000,19.85,20.22,19.71,20.08,63668,0
+TSMY.US,D,20241107,000000,20.38,20.6799,20.38,20.6,32549,0
+TSMY.US,D,20241108,000000,20.88,20.88,20.63,20.68,20816,0
+TSMY.US,D,20241111,000000,20.21,20.4,19.68,19.97,63680,0
+TSMY.US,D,20241112,000000,19.775,20,19.54,19.67,36739,0
+TSMY.US,D,20241113,000000,19.68,19.74,19.24,19.3,37182,0
+TSMY.US,D,20241114,000000,19.53,19.71,19.32,19.3712,25773,0
+TSMY.US,D,20241115,000000,19.46,19.55,19.11,19.2,44109,0
+TSMY.US,D,20241118,000000,19.2,19.43,19.0528,19.42,64997,0
+TSMY.US,D,20241119,000000,19.6,19.7,19.452,19.5954,27846,0
+TSMY.US,D,20241120,000000,19.4,19.6,19.13,19.4508,34517,0
+TSMY.US,D,20241121,000000,19.65,19.8599,19.43,19.83,39546,0
+TSMY.US,D,20241122,000000,19.88,20.22,19.73,19.81,131363,0
+TSMY.US,D,20241125,000000,19.69,19.85,19.2219,19.37,182586,0
+TSMY.US,D,20241126,000000,19.4,19.59,19.11,19.27,102507,0
+TSMY.US,D,20241127,000000,19.19,19.27,18.729,19.06,139310,0
+TSMY.US,D,20241129,000000,18.52,18.97,18.4,18.79,55016,0
+TSMY.US,D,20241202,000000,19.14,19.5099,19,19.46,132528,0
+TSMY.US,D,20241203,000000,19.3704,19.79,19.36,19.78,58122,0
+TSMY.US,D,20241204,000000,19.855,20.0378,19.78,19.89,41450,0
+TSMY.US,D,20241205,000000,20.028,20.28,19.89,20.1778,33878,0
+TSMY.US,D,20241206,000000,20.06,20.16,19.89,20.09,36399,0
+TSMY.US,D,20241209,000000,19.9,20.0943,19.77,19.77,26457,0
+TSMY.US,D,20241210,000000,19.73,19.93,19.035,19.2,33079,0
+TSMY.US,D,20241211,000000,19.33,19.48,19.31,19.35,22329,0
+TSMY.US,D,20241212,000000,19.2823,19.3899,19.2,19.2,8671,0
+TSMY.US,D,20241213,000000,19.71,19.85,19.6018,19.83,22341,0
+TSMY.US,D,20241216,000000,19.9501,20,19.84,19.93,22457,0
+TSMY.US,D,20241217,000000,19.83,19.864,19.6932,19.864,14741,0
+TSMY.US,D,20241218,000000,19.95,20.1,19.4,19.6437,20284,0
+TSMY.US,D,20241219,000000,19.89,19.91,19.4808,19.63,21258,0
+TSMY.US,D,20241220,000000,19.41,19.9576,19.35,19.82,31590,0
+TSMY.US,D,20241223,000000,20.14,20.5692,20.13,20.47,256635,0
+TSMY.US,D,20241224,000000,20.45,20.52,20.3701,20.5,22494,0
+TSMY.US,D,20241226,000000,20.5,20.63,20.28,20.31,60165,0
+TSMY.US,D,20241227,000000,19.64,19.72,19.15,19.37,37218,0
+TSMY.US,D,20241230,000000,19.17,19.335,19.051,19.26,33185,0
+TSMY.US,D,20241231,000000,19.26,19.28,18.99,19,21010,0
+TSMY.US,D,20250102,000000,19.15,19.49,19.1,19.35,25760,0
+TSMY.US,D,20250103,000000,19.5349,19.83,19.51,19.83,19538,0
+TSMY.US,D,20250106,000000,20.51,20.65,20.28,20.56,39597,0
+TSMY.US,D,20250107,000000,20.57,20.57,19.79,19.79,28148,0
+TSMY.US,D,20250108,000000,19.78,19.79,19.385,19.4725,13621,0
+TSMY.US,D,20250110,000000,19.5,19.81,19.15,19.53,52039,0
+TSMY.US,D,20250113,000000,19.05,19.15,18.9,19.02,56578,0
+TSMY.US,D,20250114,000000,19.25,19.42,18.76,19.02,17919,0
+TSMY.US,D,20250115,000000,19.05,19.38,18.95,19.38,39419,0
+TSMY.US,D,20250116,000000,20.1,20.2653,19.7627,19.8,69833,0
+TSMY.US,D,20250117,000000,19.61,19.89,19.43,19.51,72918,0
+TSMY.US,D,20250121,000000,19.72,20.2099,19.5532,20.01,176286,0
+TSMY.US,D,20250122,000000,20.36,20.5573,20.2014,20.46,78827,0
+TSMY.US,D,20250123,000000,19.5,19.92,19.5,19.9,44095,0
+TSMY.US,D,20250124,000000,20,20.13,19.71,19.74,38753,0
+TSMY.US,D,20250127,000000,17.7,18.32,16.7099,17.12,237111,0
+TSMY.US,D,20250128,000000,17.6099,18.0899,17.3,18.03,44208,0
+TSMY.US,D,20250129,000000,18.05,18.3593,17.87,18,31382,0
+TSMY.US,D,20250130,000000,18.39,18.6,18.37,18.52,31285,0
+TSMY.US,D,20250131,000000,18.6219,18.9,18.48,18.52,95426,0
+TSMY.US,D,20250203,000000,17.772,18.1099,17.61,17.75,35110,0
+TSMY.US,D,20250204,000000,18.08,18.2,18,18.18,21283,0
+TSMY.US,D,20250205,000000,18.225,18.6874,18.18,18.57,16344,0
+TSMY.US,D,20250206,000000,18.7,18.78,18.4106,18.7,12881,0
+TSMY.US,D,20250207,000000,18.83,18.83,18.3522,18.37,26450,0
+TSMY.US,D,20250210,000000,18.6,18.65,18.47,18.56,34960,0
+TSMY.US,D,20250211,000000,18.3953,18.69,18.3953,18.65,13887,0
+TSMY.US,D,20250212,000000,18.355,18.515,18.27,18.5056,29724,0
+TSMY.US,D,20250213,000000,18.21,18.57,17.95,18.15,27408,0
+TSMY.US,D,20250214,000000,18,18.41,17.8325,18.31,58145,0
+TSMY.US,D,20250218,000000,18.4,18.58,18.12,18.26,61295,0
+TSMY.US,D,20250219,000000,18.23,18.23,18.11,18.19,73402,0
+TSMY.US,D,20250220,000000,17.5,17.64,17.3,17.5,44097,0
+TSMY.US,D,20250221,000000,17.64,17.66,17.17,17.31,55130,0
+TSMY.US,D,20250224,000000,17.28,17.39,16.86,16.89,192436,0
+TSMY.US,D,20250225,000000,16.77,16.931,16.53,16.62,40523,0
+TSMY.US,D,20250226,000000,16.8806,17.2,16.85,17.1046,21698,0
+TSMY.US,D,20250227,000000,17.1122,17.1122,15.96,15.96,36250,0
+TSMY.US,D,20250228,000000,15.75,16.055,15.6289,16,21402,0
+TSMY.US,D,20250303,000000,15.99,16.22,15.245,15.39,32977,0
+TSMY.US,D,20250304,000000,15.71,16.2449,15.41,15.91,31998,0
+TSMY.US,D,20250305,000000,16.25,16.39,16.05,16.28,39858,0
+TSMY.US,D,20250306,000000,15.81,16.0794,15.6,15.6,27960,0
+TSMY.US,D,20250307,000000,15.64,15.82,15.31,15.72,14426,0
+TSMY.US,D,20250310,000000,15.4216,15.5447,15.0776,15.25,24612,0
+TSMY.US,D,20250311,000000,15.29,15.5282,15.13,15.31,16085,0
+TSMY.US,D,20250312,000000,15.833,15.9,15.68,15.88,30464,0
+TSMY.US,D,20250313,000000,15.44,15.69,15.3322,15.41,16009,0
+TSMY.US,D,20250314,000000,15.52,15.64,15.48,15.58,32504,0
+TSMY.US,D,20250317,000000,15.68,15.83,15.65,15.8,43713,0
+TSMY.US,D,20250318,000000,15.77,15.84,15.45,15.66,35877,0
+TSMY.US,D,20250319,000000,15.66,15.86,15.59,15.77,87338,0
+TSMY.US,D,20250320,000000,15.202,15.4343,15.202,15.42,44312,0
+TSMY.US,D,20250321,000000,15.295,15.4872,15.19,15.44,41458,0
+TSMY.US,D,20250324,000000,15.64,15.75,15.56,15.67,113458,0
+TSMY.US,D,20250325,000000,15.7109,15.735,15.6573,15.73,11098,0
+TSMY.US,D,20250326,000000,15.64,15.66,15.1251,15.29,26774,0
+TSMY.US,D,20250327,000000,15.02,15.1061,14.78,14.83,31142,0
+TSMY.US,D,20250328,000000,14.8,14.8699,14.53,14.62,23631,0
+TSMY.US,D,20250331,000000,14.205,14.71,14.17,14.65,32422,0
+TSMY.US,D,20250401,000000,14.67,14.9348,14.66,14.89,14921,0
+TSMY.US,D,20250402,000000,14.76,15.1,14.7,15.02,18252,0
+TSMY.US,D,20250403,000000,14.1013,14.375,13.97,13.97,70008,0
+TSMY.US,D,20250404,000000,13.04,13.425,12.897,13.04,48228,0
+TSMY.US,D,20250407,000000,12.418,13.5099,12.1,13.09,48412,0
+TSMY.US,D,20250408,000000,13.38,13.5664,12.5165,12.77,25404,0
+TSMY.US,D,20250409,000000,12.63,13.9,12.452,13.9,30827,0
+TSMY.US,D,20250410,000000,13.71,13.71,13.2,13.51,24870,0
+TSMY.US,D,20250411,000000,13.81,14.0799,13.78,14.07,43960,0
+TSMY.US,D,20250414,000000,13.9535,14.14,13.83,13.95,88414,0
+TSMY.US,D,20250415,000000,14.13,14.21,14.07,14.17,56575,0
+TSMY.US,D,20250416,000000,13.63,14.04,13.45,13.74,78584,0
+TSMY.US,D,20250417,000000,13.61,13.66,13.17,13.2,57413,0
+TSMY.US,D,20250421,000000,13.0701,13.115,12.75,12.97,127028,0
+TSMY.US,D,20250422,000000,13.02,13.2964,12.87,13.21,29224,0
+TSMY.US,D,20250423,000000,13.82,13.85,13.56,13.62,17830,0
+TSMY.US,D,20250424,000000,13.69,13.95,13.69,13.9,24702,0
+TSMY.US,D,20250425,000000,13.955,14.105,13.82,14.0695,22850,0
+TSMY.US,D,20250428,000000,14.08,14.21,13.78,13.96,26416,0
+TSMY.US,D,20250429,000000,14.04,14.1739,14.04,14.0801,13360,0
+TSMY.US,D,20250430,000000,14.09,14.2099,13.9152,14.19,24104,0
+TSMY.US,D,20250501,000000,14.35,14.5846,14.35,14.5,36158,0
+TSMY.US,D,20250502,000000,14.78,14.95,14.74,14.92,29128,0
+TSMY.US,D,20250505,000000,14.88,15.02,14.75,14.77,18151,0
+TSMY.US,D,20250506,000000,14.5499,14.6399,14.45,14.5,18389,0
+TSMY.US,D,20250507,000000,14.4989,14.72,14.4104,14.68,18985,0
+TSMY.US,D,20250508,000000,14.7,14.9,14.66,14.79,25113,0
+TSMY.US,D,20250509,000000,15.06,15.08,14.92,14.93,36704,0
+TSMY.US,D,20250512,000000,15.51,15.66,15.44,15.56,113943,0
+TSMY.US,D,20250513,000000,15.6,15.97,15.51,15.96,61858,0
+TSMY.US,D,20250514,000000,16.02,16.08,15.87,16.04,138551,0
+TSMY.US,D,20250515,000000,15.06,15.28,15.06,15.21,47339,0
+TSMY.US,D,20250516,000000,15.25,15.28,15.19,15.23,113286,0
+TSMY.US,D,20250519,000000,14.9958,15.26,14.97,15.18,111320,0
+TSMY.US,D,20250520,000000,15.16,15.51,15.1,15.27,26328,0
+TSMY.US,D,20250521,000000,15.2499,15.4,15.06,15.12,48185,0
+TSMY.US,D,20250522,000000,15.2,15.5199,15.1,15.47,29674,0
+TSMY.US,D,20250523,000000,15.14,15.28,15.0901,15.24,22215,0
+TSMY.US,D,20250527,000000,15.388,15.6399,15.26,15.6,46248,0
+TSMY.US,D,20250528,000000,15.5,15.63,15.5,15.54,22659,0
+TSMY.US,D,20250529,000000,15.7,15.7,15.56,15.62,30510,0
+TSMY.US,D,20250530,000000,15.53,15.62,15.2,15.37,34647,0
+TSMY.US,D,20250602,000000,15.4405,15.5699,15.37,15.55,25191,0
+TSMY.US,D,20250603,000000,15.5,15.74,15.48,15.72,32703,0
+TSMY.US,D,20250604,000000,15.77,16.03,15.76,15.97,40551,0
+TSMY.US,D,20250605,000000,16.05,16.15,15.95,16.02,42004,0
+TSMY.US,D,20250606,000000,16.02,16.2,16.02,16.15,100023,0
+TSMY.US,D,20250609,000000,16.21,16.3799,16.2,16.3,119274,0
+TSMY.US,D,20250610,000000,16.54,16.65,16.4,16.56,91062,0
+TSMY.US,D,20250611,000000,16.64,16.79,16.5,16.62,374810,0
+TSMY.US,D,20250612,000000,15.7,15.83,15.54,15.76,157633,0
+TSMY.US,D,20250613,000000,15.33,15.68,15.29,15.48,99824,0
+TSMY.US,D,20250616,000000,15.66,15.85,15.56,15.73,75803,0
+TSMY.US,D,20250617,000000,15.75,15.7999,15.67,15.67,33379,0
+TSMY.US,D,20250618,000000,15.736,15.7964,15.7,15.74,38917,0
+TSMY.US,D,20250620,000000,15.8,15.8,15.4,15.51,42694,0
+TSMY.US,D,20250623,000000,15.46,15.58,15.35,15.53,243220,0
+TSMY.US,D,20250624,000000,15.8,16.07,15.7914,16.03,63152,0
+TSMY.US,D,20250625,000000,16.1,16.24,16.1,16.24,95488,0
+TSMY.US,D,20250626,000000,16.3383,16.43,16.208,16.29,36650,0
+TSMY.US,D,20250627,000000,16.3,16.55,16.3,16.55,43276,0
+TSMY.US,D,20250630,000000,16.5,16.51,16.344,16.458,62735,0
+TSMY.US,D,20250701,000000,16.49,16.54,16.1525,16.41,52048,0
+TSMY.US,D,20250702,000000,16.4553,16.78,16.36,16.78,45000,0
+TSMY.US,D,20250703,000000,16.85,17,16.82,16.9,63130,0
+TSMY.US,D,20250707,000000,16.8,16.84,16.49,16.63,414833,0
+TSMY.US,D,20250708,000000,16.69,16.71,16.48,16.55,233901,0
+TSMY.US,D,20250709,000000,16.74,16.84,16.65,16.75,466700,0
+TSMY.US,D,20250710,000000,16.16,16.16,15.8601,15.96,192068,0
+TSMY.US,D,20250711,000000,15.9505,16.0999,15.95,15.97,223548,0
+TSMY.US,D,20250714,000000,15.95,15.9699,15.7501,15.94,145651,0
+TSMY.US,D,20250715,000000,16.23,16.4,16.14,16.34,193353,0
+TSMY.US,D,20250716,000000,16.3,16.44,16.25,16.39,184159,0
+TSMY.US,D,20250717,000000,16.77,16.89,16.5812,16.73,148138,0
+TSMY.US,D,20250718,000000,16.71,16.75,16.37,16.51,65988,0
+TSMY.US,D,20250721,000000,16.51,16.62,16.393,16.42,107741,0
+TSMY.US,D,20250722,000000,16.35,16.4,15.92,16.1,111636,0
+TSMY.US,D,20250723,000000,16.2916,16.5,16.26,16.5,57452,0
+TSMY.US,D,20250724,000000,16.5,16.6,16.355,16.6,69888,0
+TSMY.US,D,20250725,000000,16.6,16.8,16.52,16.75,89495,0
+TSMY.US,D,20250728,000000,16.69,16.74,16.5501,16.65,146252,0
+TSMY.US,D,20250729,000000,16.61,16.7,16.55,16.57,61648,0
+TSMY.US,D,20250730,000000,16.65,16.73,16.62,16.7,44991,0
+TSMY.US,D,20250731,000000,16.8,16.85,16.6,16.68,76577,0
+TSMY.US,D,20250801,000000,16.39,16.46,16.01,16.29,116415,0
+TSMY.US,D,20250804,000000,16.45,16.5,16.36,16.5,109896,0
+TSMY.US,D,20250805,000000,16.5,16.56,16.0199,16.19,197002,0
+TSMY.US,D,20250806,000000,16.1,16.2,15.94,16.14,887516,0
+TSMY.US,D,20250807,000000,15.81,15.93,15.6,15.7,408523,0
+TSMY.US,D,20250808,000000,15.69,15.72,15.59,15.71,335552,0
+TSMY.US,D,20250811,000000,15.69,15.89,15.65,15.7,176180,0
+TSMY.US,D,20250812,000000,15.8099,15.89,15.7501,15.84,83060,0
+TSMY.US,D,20250813,000000,15.9,15.98,15.68,15.73,127666,0
+TSMY.US,D,20250814,000000,15.61,15.75,15.49,15.75,94919,0
+TSMY.US,D,20250815,000000,15.65,15.75,15.52,15.65,51939,0
+TSMY.US,D,20250818,000000,15.6,15.8,15.59,15.69,202672,0
+TSMY.US,D,20250819,000000,15.6901,15.72,15.32,15.32,82959,0
+TSMY.US,D,20250820,000000,15.01,15.07,14.72,15.07,99533,0
+TSMY.US,D,20250821,000000,15,15.1,14.8989,14.99,43324,0
+TSMY.US,D,20250822,000000,15,15.34,14.9401,15.3,53303,0
+TSMY.US,D,20250825,000000,15.25,15.45,15.25,15.4,43294,0
+TSMY.US,D,20250826,000000,15.43,15.54,15.41,15.54,54734,0
+TSMY.US,D,20250827,000000,15.49,15.56,15.36,15.56,104630,0
+TSMY.US,D,20250828,000000,15.5,15.59,15.44,15.54,56365,0
+TSMY.US,D,20250829,000000,15.47,15.49,15.18,15.22,240217,0
+TSMY.US,D,20250902,000000,14.97,15.15,14.9,15.11,296835,0
+TSMY.US,D,20250903,000000,15.28,15.36,15.0533,15.28,313758,0
+TSMY.US,D,20250904,000000,14.91,15.09,14.83,15.09,158890,0
+TSMY.US,D,20250905,000000,15.2,15.3899,15.13,15.3,275109,0
+TSMY.US,D,20250908,000000,15.28,15.55,15.2,15.51,156026,0
+TSMY.US,D,20250909,000000,15.56,15.84,15.41,15.65,107894,0
+TSMY.US,D,20250910,000000,15.97,16.32,15.83,16.07,117161,0
+TSMY.US,D,20250911,000000,16.14,16.1899,16.02,16.02,74735,0
+TSMY.US,D,20250912,000000,16.0301,16.15,16.0301,16.09,37691,0
+TSMY.US,D,20250915,000000,16.02,16.225,16.01,16.14,108090,0
+TSMY.US,D,20250916,000000,16.35,16.41,16.1844,16.25,69685,0
+TSMY.US,D,20250917,000000,16.25,16.3383,16.1706,16.28,43324,0
+TSMY.US,D,20250918,000000,16.15,16.6,16.01,16.58,65365,0
+TSMY.US,D,20250919,000000,16.4644,16.5765,16.4,16.55,34790,0
+TSMY.US,D,20250922,000000,16.57,17.01,16.51,16.9,370846,0
+TSMY.US,D,20250923,000000,17.3,17.5,16.89,17.3,60985,0
+TSMY.US,D,20250924,000000,17.2037,17.3,17.0735,17.3,47393,0
+TSMY.US,D,20250925,000000,16.93,17.1059,16.68,17.1,68299,0
+TSMY.US,D,20250926,000000,17.04,17.04,16.7,16.92,64210,0
+TSMY.US,D,20250929,000000,17.09,17.1441,16.87,16.94,74728,0
+TSMY.US,D,20250930,000000,16.9679,17.17,16.9163,17.17,80862,0
+TSMY.US,D,20251001,000000,17.2,17.6166,17.17,17.57,313819,0
+TSMY.US,D,20251002,000000,16.93,17.01,16.4804,16.57,109397,0
+TSMY.US,D,20251003,000000,16.75,16.8757,16.63,16.73,147659,0
+TSMY.US,D,20251006,000000,16.94,17.36,16.94,17.1,188656,0
+TSMY.US,D,20251007,000000,17.4,17.4,16.7601,16.773,54062,0
+TSMY.US,D,20251008,000000,16.77,17.3077,16.74,17.25,88250,0
+TSMY.US,D,20251009,000000,17.165,17.26,16.9215,17.05,45759,0
+TSMY.US,D,20251010,000000,17.02,17.1,16.03,16.03,115592,0
+TSMY.US,D,20251013,000000,16.835,17.24,16.6648,17.19,69828,0
+TSMY.US,D,20251014,000000,16.73,17.1135,16.64,16.83,68067,0
+TSMY.US,D,20251015,000000,17.35,17.35,17.1,17.3,62870,0
+TSMY.US,D,20251016,000000,17.2,17.35,16.75,16.95,71186,0
+TSMY.US,D,20251017,000000,16.89,17.05,16.73,16.75,100466,0
+TSMY.US,D,20251020,000000,17.04,17.15,16.8036,16.82,322847,0
+TSMY.US,D,20251021,000000,16.96,17.04,16.68,16.78,47298,0
+TSMY.US,D,20251022,000000,16.8,16.8,16.2101,16.48,195117,0
+TSMY.US,D,20251023,000000,16.2,16.39,16.16,16.25,108117,0
+TSMY.US,D,20251024,000000,16.47,16.56,16.4,16.45,132113,0
+TSMY.US,D,20251027,000000,16.63,16.67,16.33,16.59,163257,0
+TSMY.US,D,20251028,000000,16.61,16.76,16.52,16.74,146283,0
+TSMY.US,D,20251029,000000,16.9,16.95,16.75,16.9,183130,0
+TSMY.US,D,20251030,000000,16.64,16.75,16.53,16.65,102153,0
+TSMY.US,D,20251031,000000,16.71,16.77,16.375,16.59,117098,0
+TSMY.US,D,20251103,000000,16.61,16.9399,16.61,16.75,103899,0
+TSMY.US,D,20251104,000000,16.5,16.65,16.254,16.32,87077,0
+TSMY.US,D,20251105,000000,16.1901,16.51,16.1901,16.3,100265,0
+TSMY.US,D,20251106,000000,16.1487,16.1487,15.81,15.85,82565,0
+TSMY.US,D,20251107,000000,15.7,15.8,15.3,15.8,104621,0
+TSMY.US,D,20251110,000000,16.145,16.22,16,16.1,68273,0
+TSMY.US,D,20251111,000000,16.1,16.14,15.9,16.02,40086,0
+TSMY.US,D,20251112,000000,16.1421,16.16,15.96,16,80190,0
+TSMY.US,D,20251113,000000,15.72,15.73,15.31,15.36,92418,0
+TSMY.US,D,20251114,000000,15.03,15.6505,14.93,15.49,171482,0
+TSMY.US,D,20251117,000000,15.36,15.64,15.24,15.52,71950,0
+TSMY.US,D,20251118,000000,15.25,15.37,14.9301,15.26,87078,0
+TSMY.US,D,20251119,000000,15.2182,15.49,15.15,15.47,73655,0
+TSMY.US,D,20251120,000000,15.715,15.772,15.07,15.15,148616,0
+TSMY.US,D,20251121,000000,14.95,15.1736,14.5345,14.94,132421,0
+TSMY.US,D,20251124,000000,14.86,15.47,14.74,15.4,234754,0
+TSMY.US,D,20251125,000000,15.35,15.45,14.9209,15.41,48209,0
+TSMY.US,D,20251126,000000,15.7,15.7746,15.54,15.68,77616,0
+TSMY.US,D,20251128,000000,15.6,15.66,15.55,15.59,41736,0
+TSMY.US,D,20251201,000000,15.48,15.61,15.4485,15.45,55696,0
+TSMY.US,D,20251202,000000,15.68,15.7785,15.55,15.6715,109939,0
+TSMY.US,D,20251203,000000,15.78,15.88,15.4317,15.82,67755,0
+TSMY.US,D,20251204,000000,15.59,15.62,15.37,15.5,50762,0
+TSMY.US,D,20251205,000000,15.57,15.77,15.46,15.6,175847,0
+TSMY.US,D,20251208,000000,15.683,15.8,15.5801,15.76,69657,0
+TSMY.US,D,20251209,000000,15.7199,15.9399,15.66,15.9,44596,0
+TSMY.US,D,20251210,000000,15.9,16.25,15.85,16.17,74979,0
+TSMY.US,D,20251211,000000,15.9,15.94,15.65,15.89,75479,0
+TSMY.US,D,20251212,000000,15.8,15.8699,15.2601,15.28,108697,0
+TSMY.US,D,20251215,000000,15.44,15.44,15.09,15.09,63090,0
+TSMY.US,D,20251216,000000,15.08,15.1504,14.9203,15.14,81648,0
+TSMY.US,D,20251217,000000,15.24,15.27,14.4894,14.65,266638,0
+TSMY.US,D,20251218,000000,14.92,14.9938,14.7544,14.83,55459,0
+TSMY.US,D,20251219,000000,15,15.195,14.91,15.02,54612,0
+TSMY.US,D,20251222,000000,15.2,15.28,15.19,15.2,39388,0
+TSMY.US,D,20251223,000000,15.25,15.4,15.2,15.4,52965,0
+TSMY.US,D,20251224,000000,15.35,15.45,15.3,15.41,82596,0
+TSMY.US,D,20251226,000000,15.33,15.5,15.3016,15.44,46839,0
+TSMY.US,D,20251229,000000,15.4201,15.5,15.34,15.38,82317,0
+TSMY.US,D,20251230,000000,15.4,15.54,15.38,15.38,42483,0
+TSMY.US,D,20251231,000000,15.53,15.635,15.48,15.54,70224,0
+TSMY.US,D,20260102,000000,15.755,16.12,15.65,15.98,107360,0
+TSMY.US,D,20260105,000000,16.43,16.45,16.07,16.07,105522,0
+TSMY.US,D,20260106,000000,16.39,16.59,16.22,16.28,99621,0
+TSMY.US,D,20260107,000000,16.17,16.25,16.012,16.03,65532,0
+TSMY.US,D,20260108,000000,15.97,16,15.78,15.9,46171,0
+TSMY.US,D,20260109,000000,16.06,16.17,15.96,16.17,63798,0
+TSMY.US,D,20260112,000000,16.12,16.57,16.04,16.53,71103,0
+TSMY.US,D,20260113,000000,16.59,16.66,16.46,16.52,66575,0
+TSMY.US,D,20260114,000000,16.37,16.52,16.21,16.36,66453,0
+TSMY.US,D,20260115,000000,16.675,17.02,16.55,16.73,113384,0
+TSMY.US,D,20260116,000000,16.95,16.99,16.6406,16.73,117725,0
+TSMY.US,D,20260120,000000,16.53,16.63,15.93,15.94,332971,0
+TSMY.US,D,20260121,000000,16.12,16.32,15.96,15.96,208674,0
+TSMY.US,D,20260122,000000,16.04,16.2,15.85,15.89,94327,0
+TSMY.US,D,20260123,000000,16.04,16.28,15.95,16.2,130744,0
+TSMY.US,D,20260126,000000,16.1,16.23,16.0001,16.17,114378,0
+TSMY.US,D,20260127,000000,16.3,16.43,16.2,16.35,62484,0
+TSMY.US,D,20260128,000000,16.4487,16.53,16.31,16.41,271173,0
+TSMY.US,D,20260129,000000,16.22,16.38,15.8118,16.27,126393,0
+TSMY.US,D,20260130,000000,16.15,16.2426,15.8611,15.96,82420,0
+TSMY.US,D,20260202,000000,15.92,16.46,15.89,16.4,169445,0
+TSMY.US,D,20260203,000000,16.5,16.5,15.9301,16.21,147744,0
+TSMY.US,D,20260204,000000,16.14,16.23,15.45,15.77,110739,0
+TSMY.US,D,20260205,000000,15.5001,15.95,15.302,15.88,169751,0
+TSMY.US,D,20260206,000000,16,16.4899,16,16.46,105825,0
+TSMY.US,D,20260209,000000,16.46,16.8626,16.46,16.76,167227,0
+TSMY.US,D,20260210,000000,17.02,17.15,16.8,17.05,167476,0
+TSMY.US,D,20260211,000000,17.405,17.76,17.3009,17.55,153440,0
+TSMY.US,D,20260212,000000,17.6717,17.72,16.975,17.15,134219,0
+TSMY.US,D,20260213,000000,17.065,17.205,16.86,17.06,74561,0
+TSMY.US,D,20260217,000000,16.74,17.06,16.61,16.91,151895,0
+TSMY.US,D,20260218,000000,16.99,17.24,16.81,16.93,163071,0
diff --git a/daily/us/nyse stocks/2/tsn.us.txt b/daily/us/nyse stocks/2/tsn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9934e4f487e21cc910fc13b6e6aab51df7b97e2c
--- /dev/null
+++ b/daily/us/nyse stocks/2/tsn.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TSN.US,D,20050225,000000,14.1709,14.4468,14.1709,14.4066,1302436.0202239,0
+TSN.US,D,20050228,000000,14.3044,14.381,14.0825,14.1464,1891939.7621672,0
+TSN.US,D,20050301,000000,14.1297,14.5931,14.113,14.5931,1901443.3530851,0
+TSN.US,D,20050302,000000,14.705,15.0958,14.5872,14.7718,2740460.4065962,0
+TSN.US,D,20050303,000000,14.7718,14.7963,14.2563,14.4066,1773801.2966936,0
+TSN.US,D,20050304,000000,14.488,14.5038,14.2651,14.3535,1289561.205864,0
+TSN.US,D,20050307,000000,14.2142,14.3535,14.0482,14.2877,1386293.9302252,0
+TSN.US,D,20050308,000000,14.2563,14.2651,14.0482,14.1709,1342499.5988698,0
+TSN.US,D,20050309,000000,14.1464,14.1464,13.8803,14.0482,1719293.4005687,0
+TSN.US,D,20050310,000000,14.0482,14.3368,14.0216,14.2799,1275368.4570224,0
+TSN.US,D,20050311,000000,14.2799,14.5204,14.2219,14.5204,1708709.1848555,0
+TSN.US,D,20050314,000000,14.4801,14.7442,14.4801,14.5626,1667445.817323,0
+TSN.US,D,20050315,000000,14.5872,14.6795,14.4399,14.4723,1724594.6748937,0
+TSN.US,D,20050316,000000,14.4242,14.5292,14.2877,14.3535,1320123.230585,0
+TSN.US,D,20050317,000000,14.4242,14.5106,14.2052,14.2799,1600431.8025741,0
+TSN.US,D,20050318,000000,14.2142,14.4153,14.113,14.1964,2697027.6415012,0
+TSN.US,D,20050321,000000,14.2711,14.3044,14.0973,14.1876,1377029.6859867,0
+TSN.US,D,20050322,000000,14.2386,14.2651,13.9667,14.0216,1194762.6063718,0
+TSN.US,D,20050323,000000,14.0039,14.2318,13.9824,13.9824,1049313.1570312,0
+TSN.US,D,20050324,000000,14.0482,14.3142,14.0482,14.1297,892551.26697419,0
+TSN.US,D,20050328,000000,14.1297,14.2219,14.056,14.113,1069885.768,0
+TSN.US,D,20050329,000000,13.9303,14.1876,13.839,13.9067,1106938.6709677,0
+TSN.US,D,20050330,000000,13.8626,14.0393,13.8233,13.948,1277295.4524159,0
+TSN.US,D,20050331,000000,13.9225,14.0039,13.8459,13.8626,1287035.3345237,0
+TSN.US,D,20050401,000000,13.8803,13.948,13.7094,13.7408,1295341.1735479,0
+TSN.US,D,20050404,000000,13.675,13.733,13.516,13.675,1393991.726834,0
+TSN.US,D,20050405,000000,13.6318,13.7094,13.5081,13.6486,1435612.5866409,0
+TSN.US,D,20050406,000000,13.6486,13.7968,13.6064,13.7565,1074817.3280926,0
+TSN.US,D,20050407,000000,13.7163,13.9392,13.7163,13.9303,1683206.0322907,0
+TSN.US,D,20050408,000000,13.9303,14.0659,13.9225,13.9392,1187180.9183649,0
+TSN.US,D,20050411,000000,13.9568,14.0216,13.7251,13.7879,1283785.312166,0
+TSN.US,D,20050412,000000,13.7251,14.0039,13.6407,13.9067,1065554.1023507,0
+TSN.US,D,20050413,000000,13.839,13.9667,13.7732,13.9225,864757.51576238,0
+TSN.US,D,20050414,000000,13.9225,14.1709,13.889,13.9667,1566148.1916122,0
+TSN.US,D,20050415,000000,13.9156,14.1374,13.898,13.9392,1903851.0788305,0
+TSN.US,D,20050418,000000,13.8312,13.9667,13.5631,13.6573,1599229.9766945,0
+TSN.US,D,20050419,000000,13.733,13.8547,13.5631,13.6318,1140507.2973808,0
+TSN.US,D,20050420,000000,13.6141,13.6141,13.2755,13.2755,1109100.9390546,0
+TSN.US,D,20050421,000000,13.4051,13.6573,13.3187,13.572,828189.41713257,0
+TSN.US,D,20050422,000000,13.5808,13.7801,13.3019,13.3431,1718337.0323475,0
+TSN.US,D,20050425,000000,13.3667,13.5631,13.3598,13.5386,1459197.9102809,0
+TSN.US,D,20050426,000000,13.5445,13.6318,13.2578,13.2666,1389778.2067796,0
+TSN.US,D,20050427,000000,13.2755,13.7879,13.2155,13.7487,1367400.8199983,0
+TSN.US,D,20050428,000000,13.7487,13.9156,13.6486,13.9156,1630514.1154399,0
+TSN.US,D,20050429,000000,14.0904,14.1297,13.5445,14.0393,2031257.8625286,0
+TSN.US,D,20050502,000000,14.5449,14.92,14.3221,14.4723,5150316.8466361,0
+TSN.US,D,20050503,000000,14.4635,14.7865,14.3535,14.7217,2265488.6339911,0
+TSN.US,D,20050504,000000,14.7138,15.1783,14.602,14.9789,2271261.4721994,0
+TSN.US,D,20050505,000000,14.9004,15.2273,14.7865,15.0604,1557726.2439861,0
+TSN.US,D,20050506,000000,15.087,15.2352,15.0172,15.0958,1205108.493902,0
+TSN.US,D,20050509,000000,15.0339,15.087,14.866,14.9632,1259727.4061462,0
+TSN.US,D,20050510,000000,14.92,15.138,14.8562,15.1301,1217022.8660547,0
+TSN.US,D,20050511,000000,15.0958,15.3678,15.0694,15.3088,1524885.8425762,0
+TSN.US,D,20050512,000000,15.3353,15.5592,15.2951,15.4855,1869077.5710481,0
+TSN.US,D,20050513,000000,15.46,15.574,15.3854,15.4522,2060729.0774894,0
+TSN.US,D,20050516,000000,15.3756,15.5917,15.3756,15.5837,1031988.531427,0
+TSN.US,D,20050517,000000,15.46,15.7016,15.4207,15.6712,930812.1068006,0
+TSN.US,D,20050518,000000,15.7329,15.8764,15.68,15.8116,1928995.7206245,0
+TSN.US,D,20050519,000000,15.9756,15.9991,15.7242,15.7939,2178749.3973681,0
+TSN.US,D,20050520,000000,15.7477,15.9206,15.7477,15.8607,1182610.9245327,0
+TSN.US,D,20050523,000000,15.843,15.9206,15.6712,15.7477,1285712.3075596,0
+TSN.US,D,20050524,000000,15.7654,15.8116,15.6967,15.7939,1239758.7636068,0
+TSN.US,D,20050525,000000,15.7085,15.7329,15.5288,15.5837,1061223.4551979,0
+TSN.US,D,20050526,000000,15.627,15.6888,15.5592,15.68,799556.42479802,0
+TSN.US,D,20050527,000000,15.6093,15.7329,15.5101,15.6534,584213.67107985,0
+TSN.US,D,20050531,000000,15.5917,15.5917,15.2784,15.3442,1337207.4910133,0
+TSN.US,D,20050601,000000,15.3442,15.5288,15.2618,15.4286,849962.83548451,0
+TSN.US,D,20050602,000000,15.4207,15.5101,15.3756,15.4945,1476524.5728781,0
+TSN.US,D,20050603,000000,15.5189,15.6004,15.3599,15.3756,773209.95712434,0
+TSN.US,D,20050606,000000,15.3442,15.403,15.2196,15.3265,1289924.8091174,0
+TSN.US,D,20050607,000000,15.3353,15.4207,15.2538,15.3353,1128588.8512421,0
+TSN.US,D,20050608,000000,15.3756,15.4286,15.2029,15.2352,1069885.768,0
+TSN.US,D,20050609,000000,15.245,15.3943,15.1616,15.3599,1031149.2903042,0
+TSN.US,D,20050610,000000,15.412,15.5101,15.2538,15.2695,1237109.654189,0
+TSN.US,D,20050613,000000,15.2096,15.4207,15.1154,15.3943,1346348.4971743,0
+TSN.US,D,20050614,000000,15.3599,15.5288,15.352,15.5012,854175.33704236,0
+TSN.US,D,20050615,000000,15.5012,15.6367,15.4679,15.6093,1646756.0792558,0
+TSN.US,D,20050616,000000,15.6004,15.6967,15.574,15.6181,1027896.2124571,0
+TSN.US,D,20050617,000000,15.6534,15.6712,15.4768,15.5012,9970514.531054,0
+TSN.US,D,20050620,000000,15.403,15.5288,15.2618,15.3029,1146037.7334203,0
+TSN.US,D,20050621,000000,15.2862,15.2862,15.0251,15.0781,1517662.6653402,0
+TSN.US,D,20050622,000000,15.1301,15.2096,15.1056,15.138,743373.10191712,0
+TSN.US,D,20050623,000000,15.138,15.1704,14.9632,15.0427,890390.01738382,0
+TSN.US,D,20050624,000000,15.0427,15.0604,14.874,14.9632,1560376.3719004,0
+TSN.US,D,20050627,000000,14.92,14.92,14.4556,14.4949,2989489.9323226,0
+TSN.US,D,20050628,000000,14.5872,14.646,14.4801,14.646,1210281.437667,0
+TSN.US,D,20050629,000000,14.646,14.8915,14.5783,14.6176,2070830.5258576,0
+TSN.US,D,20050630,000000,14.6795,14.9475,14.5626,14.7963,1410831.5481003,0
+TSN.US,D,20050701,000000,14.8238,14.9102,14.7138,14.7963,1284269.0980075,0
+TSN.US,D,20050705,000000,14.7365,14.8238,14.6795,14.7275,938149.35564554,0
+TSN.US,D,20050706,000000,14.7138,14.9632,14.7138,14.8405,936582.90801596,0
+TSN.US,D,20050707,000000,14.6873,14.9789,14.5626,14.9789,975924.37263755,0
+TSN.US,D,20050708,000000,14.9789,15.2538,14.92,15.1783,1246252.697343,0
+TSN.US,D,20050711,000000,15.2618,15.5288,15.087,15.1154,1237109.654189,0
+TSN.US,D,20050712,000000,15.0958,15.2695,15.0694,15.1301,1167937.4453392,0
+TSN.US,D,20050713,000000,15.1301,15.2538,15.087,15.2273,596362.29742947,0
+TSN.US,D,20050714,000000,15.3088,15.5288,15.3088,15.3943,1117290.6694769,0
+TSN.US,D,20050715,000000,15.7939,16.5499,15.7939,16.1846,5112664.0492251,0
+TSN.US,D,20050718,000000,16.0404,16.0404,15.7153,15.8174,2288351.8436068,0
+TSN.US,D,20050719,000000,15.627,15.7841,15.5357,15.7085,2799528.1115883,0
+TSN.US,D,20050720,000000,15.7153,15.9206,15.574,15.843,1491797.9465148,0
+TSN.US,D,20050721,000000,15.7939,15.8861,15.4945,15.627,1213890.989292,0
+TSN.US,D,20050722,000000,15.574,15.7085,15.5189,15.7085,1019839.9050774,0
+TSN.US,D,20050725,000000,15.6534,15.6712,15.3029,15.352,1008287.0991851,0
+TSN.US,D,20050726,000000,15.3265,15.46,15.2695,15.3353,1177799.547028,0
+TSN.US,D,20050727,000000,15.3265,15.3756,15.2273,15.3442,1106696.2687988,0
+TSN.US,D,20050728,000000,15.352,15.4945,15.2862,15.3756,753117.05801091,0
+TSN.US,D,20050729,000000,15.3599,15.5189,15.3353,15.4945,1564583.7809756,0
+TSN.US,D,20050801,000000,15.1616,15.46,14.6795,14.92,2710621.514396,0
+TSN.US,D,20050802,000000,14.9279,15.0251,14.7796,14.9377,1636644.4459226,0
+TSN.US,D,20050803,000000,14.8405,14.9789,14.816,14.9554,1622937.5199154,0
+TSN.US,D,20050804,000000,14.9377,14.9475,14.7138,14.7963,1127992.0122883,0
+TSN.US,D,20050805,000000,15.46,15.4945,14.7217,14.8484,2352592.4923639,0
+TSN.US,D,20050808,000000,14.8484,14.9722,14.8405,14.8562,2049537.8378574,0
+TSN.US,D,20050809,000000,14.866,14.866,14.7796,14.7865,2181515.6338844,0
+TSN.US,D,20050810,000000,14.8317,15.0339,14.705,14.7138,37440076.267314,0
+TSN.US,D,20050811,000000,14.6972,14.7541,14.5038,14.6363,2738413.2286148,0
+TSN.US,D,20050812,000000,14.646,14.7217,14.5391,14.6363,1108382.8990163,0
+TSN.US,D,20050815,000000,14.6098,14.6795,14.5292,14.655,1215938.1672734,0
+TSN.US,D,20050816,000000,14.655,14.655,14.5204,14.5292,2003702.4394997,0
+TSN.US,D,20050817,000000,14.5449,14.7275,14.5449,14.6363,979177.45048468,0
+TSN.US,D,20050818,000000,14.5626,14.7718,14.5548,14.655,921185.27780525,0
+TSN.US,D,20050819,000000,14.6972,14.816,14.6274,14.6637,1054488.1377893,0
+TSN.US,D,20050822,000000,14.646,14.7963,14.5449,14.6098,836490.16367427,0
+TSN.US,D,20050823,000000,14.5292,14.646,14.5038,14.5872,1243127.9500559,0
+TSN.US,D,20050824,000000,14.5872,14.7629,14.5292,14.6873,1164203.6371403,0
+TSN.US,D,20050825,000000,14.6795,14.8484,14.646,14.7138,1126912.4059896,0
+TSN.US,D,20050826,000000,14.6873,14.7275,14.5931,14.6274,917702.01974726,0
+TSN.US,D,20050829,000000,14.6274,14.7365,14.4801,14.705,955234.63457032,0
+TSN.US,D,20050830,000000,14.646,14.6972,14.3634,14.4153,1506358.3725958,0
+TSN.US,D,20050831,000000,14.431,14.8062,14.3731,14.7796,2109571.0775394,0
+TSN.US,D,20050901,000000,14.7442,14.9475,14.7442,14.816,1524885.8425762,0
+TSN.US,D,20050902,000000,14.8915,14.9632,14.8317,14.866,645200.22349335,0
+TSN.US,D,20050906,000000,14.9004,15.138,14.866,15.0958,978568.38957279,0
+TSN.US,D,20050907,000000,14.9956,15.2029,14.8915,15.1546,1848869.5818292,0
+TSN.US,D,20050908,000000,15.1154,15.3353,15.0251,15.087,1274886.708174,0
+TSN.US,D,20050909,000000,15.0694,15.1154,14.92,14.9869,845152.47647636,0
+TSN.US,D,20050912,000000,14.9956,15.1154,14.9279,15.1154,1487346.0982775,0
+TSN.US,D,20050913,000000,15.0172,15.1616,14.9869,15.0025,965460.33951248,0
+TSN.US,D,20050914,000000,14.9632,14.9722,14.4801,14.6726,2062411.6337209,0
+TSN.US,D,20050915,000000,14.6726,14.7365,14.6176,14.7275,1025246.0845428,0
+TSN.US,D,20050916,000000,14.8562,14.9956,14.7963,14.9632,2985403.7243317,0
+TSN.US,D,20050919,000000,14.92,14.9377,14.705,14.7442,1207638.4392283,0
+TSN.US,D,20050920,000000,14.7442,14.816,14.5783,14.602,772124.23984662,0
+TSN.US,D,20050921,000000,14.5626,14.5931,14.2318,14.3447,1312302.1958986,0
+TSN.US,D,20050922,000000,14.329,14.5931,14.3044,14.488,1228690.7620524,0
+TSN.US,D,20050923,000000,14.488,14.8238,14.4801,14.6972,785363.67595649,0
+TSN.US,D,20050926,000000,14.7541,14.7865,14.4949,14.5626,842990.20838949,0
+TSN.US,D,20050927,000000,14.3368,14.4635,13.8803,14.431,2514286.96101,0
+TSN.US,D,20050928,000000,14.431,14.7275,14.381,14.6274,1353687.7830122,0
+TSN.US,D,20050929,000000,14.6726,14.8562,14.6274,14.8317,1191151.0177537,0
+TSN.US,D,20050930,000000,14.8405,15.2196,14.7718,15.0025,1591052.4682303,0
+TSN.US,D,20051003,000000,14.9475,15.1546,14.8562,15.1546,1405658.6043353,0
+TSN.US,D,20051004,000000,15.1616,15.2029,14.9377,14.9956,918900.7901374,0
+TSN.US,D,20051005,000000,14.9102,15.0339,14.7796,14.816,738322.37773304,0
+TSN.US,D,20051006,000000,14.8562,15.0958,14.8317,14.9554,1329384.419334,0
+TSN.US,D,20051007,000000,14.9722,15.0427,14.8405,15.0427,937427.24162124,0
+TSN.US,D,20051010,000000,15.0604,15.1616,14.8915,14.9632,701268.45626883,0
+TSN.US,D,20051011,000000,14.9279,15.0094,14.705,14.7138,1163240.1394435,0
+TSN.US,D,20051012,000000,14.5872,14.874,14.5872,14.7718,816517.4471488,0
+TSN.US,D,20051013,000000,14.7275,14.9632,14.5715,14.7963,1664555.3242329,0
+TSN.US,D,20051014,000000,14.7865,14.8827,14.6363,14.8621,967624.64459236,0
+TSN.US,D,20051017,000000,14.7963,14.8915,14.7365,14.8621,1126547.7842397,0
+TSN.US,D,20051018,000000,14.8621,14.9869,14.7365,14.9475,1896029.0256476,0
+TSN.US,D,20051019,000000,15.0025,15.0427,14.816,15.0025,1668528.4791113,0
+TSN.US,D,20051020,000000,14.9475,15.0604,14.874,15.0339,2752852.4536113,0
+TSN.US,D,20051021,000000,15.0427,15.0958,14.7138,14.7275,2095018.7994304,0
+TSN.US,D,20051024,000000,14.7365,15.138,14.7217,14.9956,1710757.3813336,0
+TSN.US,D,20051025,000000,15.0025,15.1056,14.7963,14.8915,4146722.9793608,0
+TSN.US,D,20051026,000000,14.9004,14.9632,14.7629,14.7718,2111498.0729328,0
+TSN.US,D,20051027,000000,14.6972,14.7442,14.2475,14.3044,1553637.9990022,0
+TSN.US,D,20051028,000000,14.4242,14.5449,14.2142,14.5449,1505635.240075,0
+TSN.US,D,20051031,000000,14.5783,14.9632,14.5783,14.7963,2642168.364081,0
+TSN.US,D,20051101,000000,14.7963,14.9102,14.6637,14.866,1606690.463617,0
+TSN.US,D,20051102,000000,14.866,15.0172,14.866,15.0025,1024288.6978251,0
+TSN.US,D,20051103,000000,15.0025,15.1861,14.9789,15.1616,2010320.6298099,0
+TSN.US,D,20051104,000000,15.2862,16.2073,15.2695,15.3943,2155530.7324711,0
+TSN.US,D,20051107,000000,15.4855,15.574,15.352,15.5012,1926822.2490761,0
+TSN.US,D,20051108,000000,15.412,15.5189,15.2695,15.4207,1074337.6162372,0
+TSN.US,D,20051109,000000,15.4286,15.5012,15.3854,15.4768,978928.93733669,0
+TSN.US,D,20051110,000000,15.5357,15.5445,15.3088,15.5445,1645309.8142142,0
+TSN.US,D,20051111,000000,15.5101,15.5445,15.3029,15.3756,1857769.2043177,0
+TSN.US,D,20051114,000000,13.0673,14.2711,13.0515,13.7251,7208635.1428906,0
+TSN.US,D,20051115,000000,13.7251,13.898,13.6318,13.7732,4148527.7551732,0
+TSN.US,D,20051116,000000,13.7732,13.7968,13.5248,13.5897,2493470.9293757,0
+TSN.US,D,20051117,000000,13.5897,13.8065,13.5808,13.7879,2150118.4420266,0
+TSN.US,D,20051118,000000,13.8626,13.9225,13.7251,13.9156,2334547.7897283,0
+TSN.US,D,20051121,000000,13.8803,14.0039,13.8459,13.898,2544721.6736675,0
+TSN.US,D,20051122,000000,13.9156,14.0039,13.8547,13.9667,1172265.0370026,0
+TSN.US,D,20051123,000000,13.9303,13.9392,13.7251,13.7251,1087927.4151459,0
+TSN.US,D,20051125,000000,13.8155,13.9568,13.733,13.948,459331.74022549,0
+TSN.US,D,20051128,000000,13.9067,13.9392,13.7251,13.8714,1849104.8545226,0
+TSN.US,D,20051129,000000,13.9067,14.0737,13.8547,14.0393,1446326.1514105,0
+TSN.US,D,20051130,000000,14.0737,14.1051,13.9824,13.9892,1627384.2756702,0
+TSN.US,D,20051201,000000,13.9892,14.2651,13.9735,14.2651,1388457.2168086,0
+TSN.US,D,20051202,000000,14.2142,14.2142,13.9972,14.0216,879437.10593482,0
+TSN.US,D,20051205,000000,13.9568,13.9667,13.624,13.7408,1576496.1161353,0
+TSN.US,D,20051206,000000,13.7565,13.7654,13.5808,13.6064,1066876.1108183,0
+TSN.US,D,20051207,000000,13.5631,13.6407,13.4149,13.5386,1368243.1166107,0
+TSN.US,D,20051208,000000,13.6141,13.8312,13.5248,13.733,1280298.9986185,0
+TSN.US,D,20051209,000000,13.733,13.8312,13.675,13.7094,971834.09066068,0
+TSN.US,D,20051212,000000,13.7094,13.8714,13.6829,13.8065,1808080.8336695,0
+TSN.US,D,20051213,000000,13.7732,13.8803,13.6573,13.839,2670684.2293171,0
+TSN.US,D,20051214,000000,13.839,13.9667,13.7968,13.9303,1473031.129855,0
+TSN.US,D,20051215,000000,13.948,13.9735,13.8714,13.948,1386530.2214151,0
+TSN.US,D,20051216,000000,14.0482,14.056,13.9156,14.0138,1463648.7400217,0
+TSN.US,D,20051219,000000,14.0138,14.0216,13.8547,13.9667,1609219.3904468,0
+TSN.US,D,20051220,000000,13.9667,14.056,13.9667,14.0482,1121377.8959642,0
+TSN.US,D,20051221,000000,14.0482,14.3044,13.9824,14.1876,1659263.2163763,0
+TSN.US,D,20051222,000000,14.2318,14.329,14.1297,14.2219,2045330.4287822,0
+TSN.US,D,20051223,000000,14.2386,14.3368,14.2142,14.329,475812.0322244,0
+TSN.US,D,20051227,000000,14.381,14.4242,14.2475,14.3368,1024288.6978251,0
+TSN.US,D,20051228,000000,14.3447,14.3535,14.2799,14.3447,1147957.5993382,0
+TSN.US,D,20051229,000000,14.3447,14.3731,14.2475,14.3634,1005882.4289293,0
+TSN.US,D,20051230,000000,14.3044,14.3044,14.0904,14.2142,1211000.4962018,0
+TSN.US,D,20060103,000000,14.1876,14.1964,13.675,13.889,4004039.7665364,0
+TSN.US,D,20060104,000000,13.898,13.9735,13.7408,13.9735,1762970.6048255,0
+TSN.US,D,20060105,000000,13.9225,13.9303,13.7732,13.9303,2772338.3288058,0
+TSN.US,D,20060106,000000,13.9392,13.9735,13.839,13.9735,2471212.706686,0
+TSN.US,D,20060109,000000,13.9392,14.0039,13.8626,13.9892,1363314.6120075,0
+TSN.US,D,20060110,000000,13.9735,13.9824,13.8312,13.9225,2178510.0506887,0
+TSN.US,D,20060111,000000,13.9568,13.9824,13.9067,13.9667,2423814.9346846,0
+TSN.US,D,20060112,000000,13.9735,14.0482,13.8155,14.0393,1611023.1477627,0
+TSN.US,D,20060113,000000,13.8803,13.889,13.4316,13.7565,4181246.9554987,0
+TSN.US,D,20060117,000000,13.7163,13.733,13.5897,13.7094,2225307.9282467,0
+TSN.US,D,20060118,000000,13.7094,13.8155,13.6653,13.7732,1399406.0542715,0
+TSN.US,D,20060119,000000,13.7732,13.7732,13.6486,13.7094,2198720.0769006,0
+TSN.US,D,20060120,000000,13.7006,13.7006,13.4051,13.5081,3447379.4814924,0
+TSN.US,D,20060123,000000,13.4993,13.7094,13.3991,13.7006,2408172.8653119,0
+TSN.US,D,20060124,000000,13.6829,13.7094,13.1233,13.1557,3504166.7728027,0
+TSN.US,D,20060125,000000,13.1311,13.1311,12.76,12.8748,3614365.0394986,0
+TSN.US,D,20060126,000000,12.8405,13.0595,12.8307,12.8926,4910066.7608104,0
+TSN.US,D,20060127,000000,12.8926,13.0172,12.7688,12.7766,2898784.6702967,0
+TSN.US,D,20060130,000000,11.5789,12.1277,11.403,11.8635,15222615.844732,0
+TSN.US,D,20060131,000000,11.9293,11.944,11.8096,11.9136,5209026.0408573,0
+TSN.US,D,20060201,000000,11.8871,12.0963,11.8538,12.0354,5198920.5185032,0
+TSN.US,D,20060202,000000,12.0521,12.0521,11.8538,11.9766,2676214.6653565,0
+TSN.US,D,20060203,000000,11.9529,11.9529,11.8282,11.8871,4746086.7859998,0
+TSN.US,D,20060206,000000,11.9038,11.944,11.7192,11.7192,4062025.8282368,0
+TSN.US,D,20060207,000000,11.7026,11.7104,11.5789,11.7026,3849923.9304077,0
+TSN.US,D,20060208,000000,11.6869,11.8096,11.6604,11.7536,1854648.5310166,0
+TSN.US,D,20060209,000000,11.7192,12.1188,11.7192,12.0698,3317693.302609,0
+TSN.US,D,20060210,000000,12.0187,12.11,11.9931,12.0865,1362354.1698003,0
+TSN.US,D,20060213,000000,12.0187,12.1777,12.002,12.1188,1390740.6859799,0
+TSN.US,D,20060214,000000,12.0785,12.3368,12.0354,12.2515,2040998.7631329,0
+TSN.US,D,20060215,000000,12.1777,12.433,12.0963,12.2268,2382190.0008917,0
+TSN.US,D,20060216,000000,12.2268,12.2445,12.1433,12.1876,2247804.4791195,0
+TSN.US,D,20060217,000000,12.8168,12.8168,12.1355,12.1876,1778730.8197932,0
+TSN.US,D,20060221,000000,12.161,12.161,11.8871,11.9215,2858478.6894819,0
+TSN.US,D,20060222,000000,12.002,12.0108,11.7693,11.8096,3509817.39143,0
+TSN.US,D,20060223,000000,11.7536,11.8635,11.7192,11.7693,1790640.0994633,0
+TSN.US,D,20060224,000000,11.7869,11.7949,11.6457,11.7272,2261039.8412433,0
+TSN.US,D,20060227,000000,11.6947,11.7782,11.6457,11.6947,4499700.2587123,0
+TSN.US,D,20060228,000000,11.6514,11.6604,11.247,11.247,6175570.0606545,0
+TSN.US,D,20060301,000000,11.247,11.5485,10.8887,11.462,4547823.2002274,0
+TSN.US,D,20060302,000000,11.462,11.462,11.0968,11.3195,4036517.5831893,0
+TSN.US,D,20060303,000000,11.2951,11.2951,11.0811,11.0898,2259711.7217966,0
+TSN.US,D,20060306,000000,11.0388,11.0654,10.8484,10.9377,2928014.5015851,0
+TSN.US,D,20060307,000000,10.8797,10.9377,10.705,10.9377,3211943.8286608,0
+TSN.US,D,20060308,000000,10.9377,11.0054,10.7502,10.9377,1804838.959284,0
+TSN.US,D,20060309,000000,10.9377,11.4277,10.9289,11.3353,4018235.5708674,0
+TSN.US,D,20060310,000000,11.3353,11.4885,11.1803,11.3442,3051211.839215,0
+TSN.US,D,20060313,000000,11.3195,11.353,10.8139,10.8581,5813804.1749339,0
+TSN.US,D,20060314,000000,10.867,11.0898,10.4467,11.0212,5827037.5000647,0
+TSN.US,D,20060315,000000,10.9789,10.9789,10.5735,10.7589,4248378.097346,0
+TSN.US,D,20060316,000000,10.7237,10.9789,10.6775,10.9377,3292062.8379805,0
+TSN.US,D,20060317,000000,10.9966,11.1399,10.9044,11.1055,3703993.7507151,0
+TSN.US,D,20060320,000000,11.1213,11.3048,11.0654,11.2636,4248857.8092014,0
+TSN.US,D,20060321,000000,11.2636,11.353,11.2303,11.3353,2715555.1114816,0
+TSN.US,D,20060322,000000,11.3118,11.4277,11.2047,11.403,2617870.0928853,0
+TSN.US,D,20060323,000000,11.411,11.5318,11.2794,11.4885,2735524.7725175,0
+TSN.US,D,20060324,000000,11.5219,11.622,11.3275,11.4551,1867636.398489,0
+TSN.US,D,20060327,000000,11.5632,11.6367,11.3707,11.4277,2443423.0294601,0
+TSN.US,D,20060328,000000,11.462,11.5789,11.3893,11.5121,2079976.624501,0
+TSN.US,D,20060329,000000,11.462,11.4797,11.2391,11.2636,3309270.3364863,0
+TSN.US,D,20060330,000000,11.2951,11.3953,11.1979,11.2862,1527164.219265,0
+TSN.US,D,20060331,000000,11.2794,11.5318,11.2636,11.4197,1903250.1658906,0
+TSN.US,D,20060403,000000,11.4708,11.622,11.4277,11.4453,1522720.5189998,0
+TSN.US,D,20060404,000000,11.4453,11.4453,11.3118,11.3795,1328303.7945387,0
+TSN.US,D,20060405,000000,11.3953,11.4797,11.1478,11.1478,2592484.0674187,0
+TSN.US,D,20060406,000000,11.1703,11.1979,11.0123,11.0212,2232166.4837328,0
+TSN.US,D,20060407,000000,11.0811,11.0898,11.0123,11.0212,2152279.691617,0
+TSN.US,D,20060410,000000,11.0299,11.0898,10.9966,11.0054,1736625.1556484,0
+TSN.US,D,20060411,000000,10.9966,11.0584,10.8484,10.867,2834537.9105605,0
+TSN.US,D,20060412,000000,10.871,10.9966,10.867,10.8887,2147952.0999537,0
+TSN.US,D,20060413,000000,10.8964,11.0299,10.871,10.871,1520552.1399338,0
+TSN.US,D,20060417,000000,10.871,10.9966,10.8139,10.9466,1334682.6381695,0
+TSN.US,D,20060418,000000,10.9191,11.1055,10.8484,11.0898,2691735.5336447,0
+TSN.US,D,20060419,000000,10.9612,11.0731,10.9121,11.0299,1714005.3666982,0
+TSN.US,D,20060420,000000,10.597,10.9044,10.597,10.7404,7831944.8209336,0
+TSN.US,D,20060421,000000,11.1803,11.7782,11.0584,11.677,12301090.184401,0
+TSN.US,D,20060424,000000,11.677,11.7104,11.2862,11.403,4462886.702424,0
+TSN.US,D,20060425,000000,11.4277,11.4708,11.3195,11.403,2525111.541899,0
+TSN.US,D,20060426,000000,11.4197,12.0698,11.403,11.9853,4812374.6127384,0
+TSN.US,D,20060427,000000,11.3442,12.4232,10.7404,12.0963,11148674.625846,0
+TSN.US,D,20060428,000000,12.0963,12.1523,11.6869,12.1355,4768584.3553692,0
+TSN.US,D,20060501,000000,12.1188,12.4232,12.0599,12.2268,4291446.2406911,0
+TSN.US,D,20060502,000000,12.1433,12.3457,11.9293,12.168,4331634.0759109,0
+TSN.US,D,20060503,000000,12.1277,12.2357,12.0108,12.161,2735524.7725175,0
+TSN.US,D,20060504,000000,12.2092,12.3515,12.0108,12.1433,2633271.797082,0
+TSN.US,D,20060505,000000,12.3202,12.487,12.2691,12.4507,3092237.8970611,0
+TSN.US,D,20060508,000000,12.4074,12.4074,12.2691,12.3584,3348969.2933823,0
+TSN.US,D,20060509,000000,12.3584,12.4694,12.3457,12.4507,1776921.9699947,0
+TSN.US,D,20060510,000000,12.4605,13.0515,12.4507,13.0438,5821626.2281168,0
+TSN.US,D,20060511,000000,13.1311,13.516,13.0339,13.0595,6602535.0003464,0
+TSN.US,D,20060512,000000,13.0899,13.0899,12.6667,12.7766,2592964.7977706,0
+TSN.US,D,20060515,000000,12.7855,13.1979,12.7688,13.1979,2771980.8365315,0
+TSN.US,D,20060516,000000,13.2322,13.2941,12.9623,12.9898,3147577.9048331,0
+TSN.US,D,20060517,000000,12.92,12.9299,12.5371,12.6098,2994667.9685701,0
+TSN.US,D,20060518,000000,12.6913,13.0339,12.5931,12.9299,2921523.6233384,0
+TSN.US,D,20060519,000000,13.0438,13.7163,13.0438,13.7094,6506530.5009886,0
+TSN.US,D,20060522,000000,14.0482,14.4066,14.0482,14.2651,7562704.2504989,0
+TSN.US,D,20060523,000000,14.2711,14.3221,13.8233,13.8233,3263787.3379203,0
+TSN.US,D,20060524,000000,13.675,13.6829,12.9898,13.4649,6505934.6805313,0
+TSN.US,D,20060525,000000,13.4649,13.7094,13.2578,13.6318,3425246.5338731,0
+TSN.US,D,20060526,000000,13.6318,13.7163,13.4492,13.5985,1834431.3753292,0
+TSN.US,D,20060530,000000,13.4492,13.7163,13.2941,13.3521,2437888.5194347,0
+TSN.US,D,20060531,000000,13.4149,13.4149,13.2077,13.3089,3196661.2885555,0
+TSN.US,D,20060601,000000,13.3187,13.3187,13.0742,13.2155,3088988.8932,0
+TSN.US,D,20060602,000000,13.3089,13.3431,13.0673,13.2244,2411422.8876695,0
+TSN.US,D,20060605,000000,13.2244,13.2402,12.9681,12.9681,1185981.1294783,0
+TSN.US,D,20060606,000000,12.975,13.1075,12.7001,12.975,2844406.1232284,0
+TSN.US,D,20060607,000000,12.9828,13.2666,12.8837,13.0742,1984090.2707382,0
+TSN.US,D,20060608,000000,13.14,13.1724,12.7688,12.8562,2893489.5069507,0
+TSN.US,D,20060609,000000,12.8562,12.92,12.7149,12.7511,1736625.1556484,0
+TSN.US,D,20060612,000000,12.76,12.8837,12.5686,12.5852,1047509.3997152,0
+TSN.US,D,20060613,000000,12.6019,12.7344,12.168,12.2357,3264514.5444272,0
+TSN.US,D,20060614,000000,12.1944,12.3457,12.0521,12.2357,2249129.5430766,0
+TSN.US,D,20060615,000000,12.2926,12.328,11.9931,12.1188,3043149.4208561,0
+TSN.US,D,20060616,000000,12.1188,12.1777,12.0108,12.0599,2120403.8064004,0
+TSN.US,D,20060619,000000,12.1433,12.328,12.0963,12.168,2638079.1006006,0
+TSN.US,D,20060620,000000,12.2092,12.3202,12.0599,12.11,2454851.5787785,0
+TSN.US,D,20060621,000000,12.1944,12.4694,12.1523,12.2691,3305541.6207699,0
+TSN.US,D,20060622,000000,12.3102,12.6814,12.3102,12.3673,3930532.8365478,0
+TSN.US,D,20060623,000000,12.3907,12.5214,12.3202,12.4782,3773527.5258253,0
+TSN.US,D,20060626,000000,12.487,12.6736,12.3584,12.4154,2427304.3037217,0
+TSN.US,D,20060627,000000,12.3584,12.4074,11.9363,11.9853,3708081.995699,0
+TSN.US,D,20060628,000000,12.0521,12.1355,11.8449,11.8714,1767300.2334819,0
+TSN.US,D,20060629,000000,12.0698,12.3584,12.0442,12.3457,1454141.0751178,0
+TSN.US,D,20060630,000000,12.4419,12.4605,12.2092,12.3515,2609443.0527765,0
+TSN.US,D,20060703,000000,12.3102,12.4694,12.3025,12.3457,972917.77094539,0
+TSN.US,D,20060705,000000,12.2769,12.328,11.9853,12.0108,2258873.4991704,0
+TSN.US,D,20060706,000000,12.0785,12.3761,12.0187,12.3515,1629311.2710636,0
+TSN.US,D,20060707,000000,12.3025,12.3025,11.9931,12.0108,1535592.2778702,0
+TSN.US,D,20060710,000000,12.4782,12.8837,12.3025,12.7001,2913340.0038952,0
+TSN.US,D,20060711,000000,12.7001,12.8837,12.5852,12.8748,1686212.6339829,0
+TSN.US,D,20060712,000000,12.8307,12.8837,12.5686,12.6019,1408189.5681581,0
+TSN.US,D,20060713,000000,12.6098,12.6913,12.2092,12.2515,1938619.4941303,0
+TSN.US,D,20060714,000000,12.2003,12.2926,11.8635,11.944,2139403.8587605,0
+TSN.US,D,20060717,000000,11.8194,11.9215,11.7272,11.8096,1884480.2937413,0
+TSN.US,D,20060718,000000,11.8194,11.9931,11.7369,11.8793,2151679.7971737,0
+TSN.US,D,20060719,000000,11.9696,12.161,11.9529,12.1188,1917443.9332287,0
+TSN.US,D,20060720,000000,12.1433,12.328,12.0963,12.2003,1262858.2644124,0
+TSN.US,D,20060721,000000,12.3457,12.3987,11.8538,11.8538,1848748.3807448,0
+TSN.US,D,20060724,000000,11.8194,12.11,11.8194,12.0785,1743840.1849123,0
+TSN.US,D,20060725,000000,11.9529,12.1355,11.8793,11.9215,1831307.6465386,0
+TSN.US,D,20060726,000000,11.8361,12.0442,11.8361,11.9215,1360784.6666812,0
+TSN.US,D,20060727,000000,11.9215,12.0521,11.7536,11.7595,1406142.3901766,0
+TSN.US,D,20060728,000000,11.7595,12.11,11.7458,12.11,3778463.159904,0
+TSN.US,D,20060731,000000,11.353,12.0187,10.9534,11.7595,7308973.3448908,0
+TSN.US,D,20060801,000000,11.7192,11.7595,11.411,11.4453,5089918.9852043,0
+TSN.US,D,20060802,000000,11.4551,11.6691,11.3707,11.6044,3768601.0582153,0
+TSN.US,D,20060803,000000,11.4708,11.4797,11.3048,11.3353,2865938.1579079,0
+TSN.US,D,20060804,000000,11.5121,11.5485,11.0731,11.2047,2716397.4080938,0
+TSN.US,D,20060807,000000,11.0968,11.1803,10.9879,11.0054,1916726.9116869,0
+TSN.US,D,20060808,000000,11.0123,11.1626,10.9289,10.9612,2343330.2851185,0
+TSN.US,D,20060809,000000,11.0054,11.0898,10.8581,10.9121,1802069.6672782,0
+TSN.US,D,20060810,000000,10.9191,11.1478,10.8484,11.0811,2199441.1724284,0
+TSN.US,D,20060811,000000,11.0811,11.2391,11.0388,11.1803,1769101.9538048,0
+TSN.US,D,20060814,000000,11.1703,11.411,11.1546,11.2047,1778490.4546173,0
+TSN.US,D,20060815,000000,11.2538,11.3275,11.2223,11.2538,1796777.5594217,0
+TSN.US,D,20060816,000000,11.3048,11.4885,11.1546,11.4885,2944136.2828131,0
+TSN.US,D,20060817,000000,11.4885,11.9215,11.4453,11.9038,3379161.6038709,0
+TSN.US,D,20060818,000000,11.8635,11.8793,11.6604,11.8538,2385312.7111858,0
+TSN.US,D,20060821,000000,11.9363,12.2003,11.9363,12.0442,2309638.4206278,0
+TSN.US,D,20060822,000000,12.0521,12.11,11.944,12.1041,1895427.0942113,0
+TSN.US,D,20060823,000000,12.0256,12.0698,11.9696,12.0442,2455695.9123838,0
+TSN.US,D,20060824,000000,12.0785,12.0963,11.7869,11.8449,1755990.848255,0
+TSN.US,D,20060825,000000,11.8538,12.0599,11.8282,12.0256,1442951.8724789,0
+TSN.US,D,20060828,000000,11.9696,12.11,11.944,12.0442,1073496.3381215,0
+TSN.US,D,20060829,000000,12.0963,12.5126,12.0963,12.4694,2519696.1959649,0
+TSN.US,D,20060830,000000,12.4694,12.487,12.2357,12.2691,2144581.8950081,0
+TSN.US,D,20060831,000000,12.2691,12.3761,12.2003,12.2445,1492762.4627081,0
+TSN.US,D,20060901,000000,12.218,12.3202,12.1041,12.2268,1406984.6867889,0
+TSN.US,D,20060905,000000,12.1355,12.3457,12.0698,12.2769,2228675.0777027,0
+TSN.US,D,20060906,000000,12.2769,12.4232,12.2003,12.3987,2415753.5348223,0
+TSN.US,D,20060907,000000,12.4074,12.6274,12.3987,12.5686,2894331.803563,0
+TSN.US,D,20060908,000000,12.6334,12.7079,12.5126,12.6334,2390487.6919439,0
+TSN.US,D,20060911,000000,12.5509,12.6187,12.3515,12.4419,1680920.5261264,0
+TSN.US,D,20060912,000000,12.4507,12.4949,12.3673,12.4782,3511145.5108768,0
+TSN.US,D,20060913,000000,12.487,12.6814,12.3907,12.6736,1467614.7654245,0
+TSN.US,D,20060914,000000,12.6334,13.1635,12.6187,13.1144,2747675.4358602,0
+TSN.US,D,20060915,000000,13.1144,13.3019,12.8837,13.2578,2991295.7266316,0
+TSN.US,D,20060918,000000,13.2578,13.3089,13.1557,13.3089,2621956.3008761,0
+TSN.US,D,20060919,000000,13.3521,13.4217,13.2077,13.3757,2973256.1164786,0
+TSN.US,D,20060920,000000,13.5298,13.5298,13.188,13.2244,2517049.1235402,0
+TSN.US,D,20060921,000000,13.2499,13.3431,13.14,13.1979,1894104.0672472,0
+TSN.US,D,20060922,000000,13.2322,13.2666,13.1075,13.2578,2025238.5481652,0
+TSN.US,D,20060925,000000,13.2666,13.4492,13.2402,13.4051,2410580.5910573,0
+TSN.US,D,20060926,000000,13.4914,13.8803,13.4394,13.8155,3629168.886245,0
+TSN.US,D,20060927,000000,13.8233,13.8312,13.6318,13.7094,4350644.3132362,0
+TSN.US,D,20060928,000000,13.6653,13.7408,13.3667,13.3757,2568424.124406,0
+TSN.US,D,20060929,000000,13.4149,13.4649,13.188,13.1979,2875560.9129172,0
+TSN.US,D,20061002,000000,13.2322,13.2666,13.0438,13.0742,2075650.0513342,0
+TSN.US,D,20061003,000000,13.0899,13.14,12.8748,12.8748,3009346.5402461,0
+TSN.US,D,20061004,000000,12.8748,12.8837,12.5774,12.7149,3346679.7132318,0
+TSN.US,D,20061005,000000,12.7246,12.7766,12.5931,12.7001,1988304.809289,0
+TSN.US,D,20061006,000000,12.6334,12.6736,12.5126,12.6334,1374860.2884243,0
+TSN.US,D,20061009,000000,12.6411,12.6579,12.5459,12.5509,1334798.7467714,0
+TSN.US,D,20061010,000000,12.5587,12.5686,12.3987,12.4949,2112698.8803159,0
+TSN.US,D,20061011,000000,12.4694,12.5774,12.3584,12.3987,3137351.1813945,0
+TSN.US,D,20061012,000000,12.4782,12.5371,12.4074,12.4605,1656256.6146842,0
+TSN.US,D,20061013,000000,12.5214,12.5587,12.4232,12.5509,1639412.7194319,0
+TSN.US,D,20061016,000000,12.4949,12.5509,12.4232,12.4507,2082503.5143379,0
+TSN.US,D,20061017,000000,12.4605,13.1477,12.384,12.4694,2083467.0120346,0
+TSN.US,D,20061018,000000,12.5509,12.6019,12.4154,12.4605,2639523.3286492,0
+TSN.US,D,20061019,000000,12.161,12.4694,12.161,12.3368,5510754.6129101,0
+TSN.US,D,20061020,000000,12.3368,12.4154,12.0442,12.0963,3445939.3274298,0
+TSN.US,D,20061023,000000,12.0521,12.1355,11.8282,12.0599,2442463.6057495,0
+TSN.US,D,20061024,000000,12.0599,12.0599,11.8282,11.9038,3011507.7898364,0
+TSN.US,D,20061025,000000,11.9853,12.0108,11.8871,11.9215,2487092.085745,0
+TSN.US,D,20061026,000000,12.002,12.002,11.7869,11.9293,2884106.0986208,0
+TSN.US,D,20061027,000000,11.9293,11.9766,11.8361,11.9136,2718085.0568079,0
+TSN.US,D,20061030,000000,11.944,12.1523,11.9363,12.0785,2422011.1773686,0
+TSN.US,D,20061031,000000,12.0354,12.0963,11.8538,12.0108,2877249.5801277,0
+TSN.US,D,20061101,000000,12.0108,12.0354,11.9215,11.944,2113181.6476608,0
+TSN.US,D,20061102,000000,12.002,12.1876,11.7536,11.8361,2257678.8027662,0
+TSN.US,D,20061103,000000,11.7595,12.0108,11.7192,11.8017,2998399.7397761,0
+TSN.US,D,20061106,000000,11.8017,11.9038,11.7595,11.8714,1890616.7352031,0
+TSN.US,D,20061107,000000,11.9293,12.0785,11.8635,12.0108,4227566.1396978,0
+TSN.US,D,20061108,000000,12.0187,12.0187,11.8017,11.8714,2666352.5636677,0
+TSN.US,D,20061109,000000,11.9136,11.9931,11.8538,11.9363,2865098.9167851,0
+TSN.US,D,20061110,000000,11.9363,12.1041,11.8871,11.9293,3092237.8970611,0
+TSN.US,D,20061113,000000,11.9293,12.5931,11.8017,12.4074,5344252.8407453,0
+TSN.US,D,20061114,000000,12.4694,13.0339,12.3987,13.0241,12105831.163327,0
+TSN.US,D,20061115,000000,13.0241,13.1812,12.5774,12.6019,9331563.8021348,0
+TSN.US,D,20061116,000000,12.7001,12.866,12.7001,12.76,2714835.0344503,0
+TSN.US,D,20061117,000000,12.7079,12.8238,12.6667,12.7766,1856809.780607,0
+TSN.US,D,20061120,000000,12.7766,12.9023,12.6736,12.7993,2486492.1913017,0
+TSN.US,D,20061121,000000,12.76,12.9023,12.7511,12.8837,2707495.7486123,0
+TSN.US,D,20061122,000000,12.8837,13.0075,12.8837,12.9534,1966050.6605852,0
+TSN.US,D,20061124,000000,12.9023,13.0339,12.8926,12.975,808818.63204344,0
+TSN.US,D,20061127,000000,12.9681,12.9828,12.9023,12.9387,2967475.1302982,0
+TSN.US,D,20061128,000000,12.9387,12.9387,12.8484,12.8837,2687161.4658264,0
+TSN.US,D,20061129,000000,12.8837,13.1979,12.8837,13.1979,2767769.3534701,0
+TSN.US,D,20061130,000000,13.188,13.2077,13.0595,13.2077,2770055.878131,0
+TSN.US,D,20061201,000000,13.2322,13.3019,13.0899,13.1311,1919365.8361396,0
+TSN.US,D,20061204,000000,13.1311,13.5985,13.0595,13.4836,3876151.2339898,0
+TSN.US,D,20061205,000000,13.4739,13.8312,13.4649,13.7879,3427891.5693049,0
+TSN.US,D,20061206,000000,13.7968,13.9735,13.7968,13.8233,4860135.9879932,0
+TSN.US,D,20061207,000000,13.9156,13.9225,13.4316,13.7879,2229402.2842096,0
+TSN.US,D,20061208,000000,13.8065,13.9392,13.7801,13.8312,3228181.7184907,0
+TSN.US,D,20061211,000000,13.8312,13.8312,13.5534,13.6064,5956367.2051703,0
+TSN.US,D,20061212,000000,13.6064,14.1297,13.5386,14.1297,5732958.9776038,0
+TSN.US,D,20061213,000000,13.9156,14.0138,13.5534,13.5897,4770747.6419525,0
+TSN.US,D,20061214,000000,13.6318,13.9067,13.6064,13.7968,2938721.9553756,0
+TSN.US,D,20061215,000000,13.8065,13.948,13.7968,13.8803,3048084.0364383,0
+TSN.US,D,20061218,000000,13.8714,13.9392,13.7879,13.889,1977715.5010934,0
+TSN.US,D,20061219,000000,13.8714,13.9225,13.733,13.8312,2082260.0936723,0
+TSN.US,D,20061220,000000,13.8312,14.1709,13.7801,14.113,3355346.10002,0
+TSN.US,D,20061221,000000,14.1217,14.2052,13.8233,13.889,2009835.825472,0
+TSN.US,D,20061222,000000,13.8459,13.9225,13.7968,13.8459,880405.6961141,0
+TSN.US,D,20061226,000000,13.7801,13.8626,13.7487,13.7968,1302199.729034,0
+TSN.US,D,20061227,000000,14.0393,14.1217,13.6829,13.8065,1136892.6532734,0
+TSN.US,D,20061228,000000,13.7487,13.839,13.7408,13.7654,1277896.3653558,0
+TSN.US,D,20061229,000000,13.733,13.8065,13.6486,13.675,1394593.6582703,0
+TSN.US,D,20070103,000000,13.6829,13.8155,13.5808,13.5897,3107392.1066063,0
+TSN.US,D,20070104,000000,13.5897,13.6064,13.4914,13.5298,3277267.1392062,0
+TSN.US,D,20070105,000000,13.4649,13.7565,13.4051,13.7163,1977958.9217589,0
+TSN.US,D,20070108,000000,13.675,13.675,13.4739,13.5298,2524028.8801108,0
+TSN.US,D,20070109,000000,13.7732,13.7732,13.14,13.5631,1750941.1425674,0
+TSN.US,D,20070110,000000,13.4914,13.8312,13.4836,13.7968,2009718.6983736,0
+TSN.US,D,20070111,000000,13.8065,14.056,13.7801,13.9225,2411657.1418664,0
+TSN.US,D,20070112,000000,13.8233,13.9972,13.7251,13.9067,2234928.646263,0
+TSN.US,D,20070116,000000,13.733,13.8547,13.5386,13.5445,1979280.9302265,0
+TSN.US,D,20070117,000000,13.4914,13.4914,13.188,13.2244,5379378.7483195,0
+TSN.US,D,20070118,000000,13.2244,13.2578,13.0241,13.0742,2985403.7243317,0
+TSN.US,D,20070119,000000,13.0899,13.2578,13.0742,13.1557,2763921.4736621,0
+TSN.US,D,20070122,000000,13.2155,13.3667,13.0673,13.2244,1482776.1044454,0
+TSN.US,D,20070123,000000,13.1724,13.3344,13.1233,13.2578,1239758.7636068,0
+TSN.US,D,20070124,000000,13.2666,13.6407,13.2322,13.5985,2528962.4771964,0
+TSN.US,D,20070125,000000,13.5631,13.8233,13.4649,13.6318,2039072.7862359,0
+TSN.US,D,20070126,000000,13.6318,13.9892,13.5298,13.8714,3796268.5158601,0
+TSN.US,D,20070129,000000,14.4801,14.9102,14.2052,14.3634,8043445.8058229,0
+TSN.US,D,20070130,000000,14.2966,14.4635,14.056,14.431,3554693.3660772,0
+TSN.US,D,20070131,000000,14.488,14.874,14.4153,14.7541,10195485.132264,0
+TSN.US,D,20070201,000000,14.646,14.9475,14.5872,14.8621,3156837.056589,0
+TSN.US,D,20070202,000000,14.8317,15.087,14.7629,15.0604,3517397.0424439,0
+TSN.US,D,20070205,000000,15.0025,15.1546,14.8062,15.0958,4434252.6915929,0
+TSN.US,D,20070206,000000,15.0604,15.2784,15.0025,15.1861,3896604.6808672,0
+TSN.US,D,20070207,000000,15.1546,15.2951,15.0516,15.087,3184749.9718923,0
+TSN.US,D,20070208,000000,15.0604,15.2096,14.9632,15.1704,3495747.880666,0
+TSN.US,D,20070209,000000,15.1704,15.3678,15.0604,15.0604,2539670.9494835,0
+TSN.US,D,20070212,000000,15.138,15.352,15.0339,15.2538,3823482.7425587,0
+TSN.US,D,20070213,000000,15.245,15.6534,15.0694,15.5917,5156853.5572257,0
+TSN.US,D,20070214,000000,15.5837,15.627,15.352,15.4768,4594619.0407924,0
+TSN.US,D,20070215,000000,15.4679,15.7841,15.4679,15.7085,3154073.8755624,0
+TSN.US,D,20070216,000000,15.7085,15.7939,15.6181,15.7409,2924770.5902065,0
+TSN.US,D,20070220,000000,15.5837,15.9254,15.5837,15.9029,2080817.9026168,0
+TSN.US,D,20070221,000000,15.843,15.9589,15.7153,15.7409,1806883.0817759,0
+TSN.US,D,20070222,000000,15.7841,15.8351,15.4522,15.5012,2442218.148091,0
+TSN.US,D,20070223,000000,15.6967,15.6967,15.2196,15.4207,2024638.6537219,0
+TSN.US,D,20070226,000000,15.3943,15.4768,15.3599,15.4207,2284387.8551969,0
+TSN.US,D,20070227,000000,15.3756,15.3854,14.9789,14.9789,1887487.91393,0
+TSN.US,D,20070228,000000,14.9789,15.3353,14.874,15.1704,3066127.7205772,0
+TSN.US,D,20070301,000000,14.9004,15.1546,14.8062,15.0025,2891511.5867318,0
+TSN.US,D,20070302,000000,15.0094,15.1154,14.7865,14.7865,2009718.6983736,0
+TSN.US,D,20070305,000000,14.6637,14.9789,14.6637,14.7541,2499728.571922,0
+TSN.US,D,20070306,000000,14.8915,14.9475,14.7365,14.874,3273536.3864967,0
+TSN.US,D,20070307,000000,14.9004,15.0781,14.866,14.9475,3212544.7416006,0
+TSN.US,D,20070308,000000,15.0025,15.0781,14.9722,15.0025,2090085.2023447,0
+TSN.US,D,20070309,000000,15.0694,15.0958,14.8915,14.9554,2576243.1220993,0
+TSN.US,D,20070312,000000,14.9554,15.2538,14.9554,15.245,3026909.4940332,0
+TSN.US,D,20070313,000000,15.1546,15.1704,14.8405,14.8405,2098389.004376,0
+TSN.US,D,20070314,000000,14.874,15.0025,14.7365,14.9632,3883970.2316832,0
+TSN.US,D,20070315,000000,14.9722,15.2096,14.9377,15.1939,2091888.9596607,0
+TSN.US,D,20070316,000000,15.1546,15.2538,15.0604,15.1546,3006974.4618785,0
+TSN.US,D,20070319,000000,15.2096,15.2862,14.9632,15.0427,4066600.9145516,0
+TSN.US,D,20070320,000000,15.1056,15.2352,14.9956,15.2273,1876538.0579705,0
+TSN.US,D,20070321,000000,15.1704,15.3265,15.0694,15.3088,3270224.2358521,0
+TSN.US,D,20070322,000000,15.3599,15.7939,15.3265,15.7566,3495747.880666,0
+TSN.US,D,20070323,000000,15.7566,15.9509,15.7242,15.8174,2310968.5770674,0
+TSN.US,D,20070326,000000,15.7939,15.8941,15.68,15.8684,1739152.0454851,0
+TSN.US,D,20070327,000000,15.3943,15.8941,15.3943,15.7939,1559169.4535381,0
+TSN.US,D,20070328,000000,15.6967,15.9824,15.6447,15.9509,2495155.5226003,0
+TSN.US,D,20070329,000000,15.5523,16.0178,15.5357,15.7566,4044222.5092737,0
+TSN.US,D,20070330,000000,15.9756,16.2592,15.9589,16.1326,3966380.8581463,0
+TSN.US,D,20070402,000000,16.216,16.4842,16.0581,16.3663,9925155.789062,0
+TSN.US,D,20070403,000000,16.382,16.6254,16.2927,16.4989,5224787.2743215,0
+TSN.US,D,20070404,000000,16.5165,16.5724,16.4144,16.5165,3182587.7038054,0
+TSN.US,D,20070405,000000,16.5165,16.5823,16.2927,16.3594,2482882.6396767,0
+TSN.US,D,20070409,000000,16.3594,16.3898,16.1983,16.3182,3236790.050978,0
+TSN.US,D,20070410,000000,16.2759,16.3663,16.1983,16.3083,2576073.0331824,0
+TSN.US,D,20070411,000000,16.9976,16.9976,16.1906,16.5637,6638854.5858283,0
+TSN.US,D,20070412,000000,16.5264,16.8238,16.4919,16.7738,2129441.9444139,0
+TSN.US,D,20070413,000000,16.8571,17.2145,16.7993,16.9976,5327018.8613304,0
+TSN.US,D,20070416,000000,17.2529,17.3884,16.9553,17.3737,4431990.6108483,0
+TSN.US,D,20070417,000000,17.3501,17.5631,16.9553,16.9888,6740890.6215076,0
+TSN.US,D,20070418,000000,17.4552,17.4552,16.98,17.0251,2657560.9018091,0
+TSN.US,D,20070419,000000,17.2459,17.2882,16.9152,17.2705,2602071.1750503,0
+TSN.US,D,20070420,000000,17.9618,17.9618,17.2459,17.2961,4505569.8540889,0
+TSN.US,D,20070423,000000,17.2312,17.6319,17.2312,17.6231,4099175.4883728,0
+TSN.US,D,20070424,000000,16.921,17.6388,16.921,17.5161,2523853.6987114,0
+TSN.US,D,20070425,000000,17.5711,17.8125,17.4719,17.789,3981899.6894415,0
+TSN.US,D,20070426,000000,17.789,17.8626,17.5711,17.6231,3184585.9939545,0
+TSN.US,D,20070427,000000,17.5396,17.6623,17.4109,17.6231,2783513.2724936,0
+TSN.US,D,20070430,000000,17.8626,18.6687,17.3942,17.4199,6741369.3148664,0
+TSN.US,D,20070501,000000,17.1497,17.6536,17.1497,17.5778,5744679.83542,0
+TSN.US,D,20070502,000000,17.6623,17.7468,17.5877,17.6142,3054940.5549314,0
+TSN.US,D,20070503,000000,17.5711,17.7791,17.5711,17.7379,4188357.0796223,0
+TSN.US,D,20070504,000000,17.7379,17.8479,17.6476,17.7536,3457859.8105616,0
+TSN.US,D,20070507,000000,17.7133,17.9038,17.6142,17.8204,4029988.0020753,0
+TSN.US,D,20070508,000000,17.7379,18.1424,17.7379,18.0207,5933812.5999967,0
+TSN.US,D,20070509,000000,18.0384,18.1424,17.9862,18.1327,4507373.611405,0
+TSN.US,D,20070510,000000,18.0787,18.2052,17.9038,18.0118,5038297.5081836,0
+TSN.US,D,20070511,000000,17.9942,18.1247,17.9372,17.9862,3677286.7352776,0
+TSN.US,D,20070514,000000,17.9795,18.0659,17.9539,18.0118,3389152.0361196,0
+TSN.US,D,20070515,000000,18.0462,18.2711,18.0039,18.1866,3138939.0174508,0
+TSN.US,D,20070516,000000,18.1778,18.6766,18.0384,18.5774,4418972.1884806,0
+TSN.US,D,20070517,000000,18.5774,18.6618,18.4516,18.4516,3342273.6973374,0
+TSN.US,D,20070518,000000,18.4516,18.4516,18.3034,18.33,2056516.5759315,0
+TSN.US,D,20070521,000000,18.3034,18.4694,18.2465,18.3211,2378748.5011906,0
+TSN.US,D,20070522,000000,18.2642,18.3211,18.0874,18.1021,3664700.1554295,0
+TSN.US,D,20070523,000000,18.2122,18.5853,18.1965,18.2858,3035932.3545992,0
+TSN.US,D,20070524,000000,18.5125,18.6618,17.9942,18.0295,4248983.0842718,0
+TSN.US,D,20070525,000000,18.0659,18.4105,17.9451,18.3496,3127298.6208588,0
+TSN.US,D,20070529,000000,18.3496,18.7021,18.3496,18.6618,4113515.919208,0
+TSN.US,D,20070530,000000,18.5028,18.655,18.3378,18.5125,2890627.5317627,0
+TSN.US,D,20070531,000000,18.1189,18.7385,18.1189,18.5292,2420201.3090735,0
+TSN.US,D,20070601,000000,18.5292,18.5685,18.4173,18.4694,2201006.6015614,0
+TSN.US,D,20070604,000000,18.4036,19.0359,18.3692,18.9682,4283627.2429977,0
+TSN.US,D,20070605,000000,18.868,18.9082,18.6844,18.7669,2055795.4804038,0
+TSN.US,D,20070606,000000,18.7021,18.7021,18.4939,18.4939,1946198.1266477,0
+TSN.US,D,20070607,000000,19.2096,19.2096,17.9862,18.0039,2933961.5026963,0
+TSN.US,D,20070608,000000,18.1189,18.1424,17.9215,18.1189,2811891.6407011,0
+TSN.US,D,20070611,000000,18.0659,18.1424,17.9862,18.0953,1239639.5995153,0
+TSN.US,D,20070612,000000,18.0953,18.1689,18.0039,18.0039,1604768.560706,0
+TSN.US,D,20070613,000000,18.0039,18.2396,17.8292,18.2396,2720130.1977964,0
+TSN.US,D,20070614,000000,18.2642,18.3948,18.1327,18.1689,2104761.7370276,0
+TSN.US,D,20070615,000000,18.3692,18.761,18.3692,18.7295,4117364.8175124,0
+TSN.US,D,20070618,000000,18.8357,19.2431,18.8357,19.1842,4341615.3416912,0
+TSN.US,D,20070619,000000,19.1939,19.2186,18.9426,19.085,3904212.8497833,0
+TSN.US,D,20070620,000000,19.1763,19.2911,19.0437,19.1174,3020774.0710679,0
+TSN.US,D,20070621,000000,19.1419,20.2161,19.0761,20.0158,6975119.355977,0
+TSN.US,D,20070622,000000,19.8144,19.8234,19.0359,19.1763,5084628.9143409,0
+TSN.US,D,20070625,000000,19.1675,19.4188,19.1479,19.1763,2313729.7211011,0
+TSN.US,D,20070626,000000,19.358,19.4571,19.2029,19.3236,2135197.4681817,0
+TSN.US,D,20070627,000000,19.2431,19.2431,19.0437,19.1419,3048923.277561,0
+TSN.US,D,20070628,000000,19.2343,19.412,19.1174,19.3148,1548465.0552371,0
+TSN.US,D,20070629,000000,19.3148,19.412,19.0182,19.1479,2365468.3252203,0
+TSN.US,D,20070702,000000,19.3423,19.412,18.9769,19.3863,2365223.8860584,0
+TSN.US,D,20070703,000000,19.6063,19.949,19.3953,19.7282,1643141.4351483,0
+TSN.US,D,20070705,000000,19.7664,19.7732,19.5062,19.6584,2620305.3180363,0
+TSN.US,D,20070706,000000,19.7282,19.7821,19.5415,19.6839,2234631.2452826,0
+TSN.US,D,20070709,000000,19.6839,19.7419,19.4188,19.5062,2392237.4689449,0
+TSN.US,D,20070710,000000,19.2676,19.624,19.2676,19.3236,2932992.9125171,0
+TSN.US,D,20070711,000000,19.358,19.465,19.1576,19.2824,1501908.5613516,0
+TSN.US,D,20070712,000000,19.2991,19.6004,19.2824,19.5867,3705866.7657938,0
+TSN.US,D,20070713,000000,19.5151,19.9676,19.4817,19.8734,1847784.883048,0
+TSN.US,D,20070716,000000,19.7182,19.7987,19.3491,19.7664,2404441.094106,0
+TSN.US,D,20070717,000000,19.7821,19.9834,19.4503,19.5062,2712309.1631101,0
+TSN.US,D,20070718,000000,19.4748,19.5867,19.2519,19.4405,1755151.6071323,0
+TSN.US,D,20070719,000000,19.567,19.9225,19.5504,19.7349,1710995.7095165,0
+TSN.US,D,20070720,000000,19.7732,19.8734,19.5504,19.675,2208208.3903708,0
+TSN.US,D,20070723,000000,19.7497,19.8734,19.675,19.7282,1488310.6144708,0
+TSN.US,D,20070724,000000,19.6652,19.6839,19.0694,19.1027,2322890.0786957,0
+TSN.US,D,20070725,000000,19.1106,19.2431,18.6618,18.7541,3195218.0790034,0
+TSN.US,D,20070726,000000,18.5292,18.7385,18.1189,18.2947,3262362.4613054,0
+TSN.US,D,20070727,000000,18.1021,18.5518,17.7536,17.7958,2811803.0315049,0
+TSN.US,D,20070730,000000,18.5351,18.5351,17.6712,18.2711,4457846.163205,0
+TSN.US,D,20070731,000000,18.2465,18.4036,17.6623,17.7046,3573783.04613,0
+TSN.US,D,20070801,000000,17.4453,17.7704,17.1056,17.3403,4635362.9751057,0
+TSN.US,D,20070802,000000,17.7379,17.7379,17.0791,17.2794,4854326.4839105,0
+TSN.US,D,20070803,000000,17.1822,17.5711,16.9476,16.9553,2518857.9733387,0
+TSN.US,D,20070806,000000,17.1056,17.7704,16.8993,17.7291,3567207.6326732,0
+TSN.US,D,20070807,000000,17.3657,17.9795,17.2961,17.8724,4249255.0228396,0
+TSN.US,D,20070808,000000,17.9539,17.9539,16.9152,17.3304,4833144.8120298,0
+TSN.US,D,20070809,000000,17.0408,17.2145,16.376,16.5352,5101055.2260248,0
+TSN.US,D,20070810,000000,16.3348,17.1822,15.7939,16.599,5328366.3322107,0
+TSN.US,D,20070813,000000,16.5901,17.2529,16.5352,16.8651,3103183.6790345,0
+TSN.US,D,20070814,000000,16.8651,16.9633,16.4752,16.5724,2464069.9906741,0
+TSN.US,D,20070815,000000,16.5724,16.7816,16.2073,16.2425,2402877.7019659,0
+TSN.US,D,20070816,000000,16.216,16.2927,15.7654,16.0845,4475637.26021,0
+TSN.US,D,20070817,000000,16.3987,16.6746,16.1983,16.6324,3968789.6023882,0
+TSN.US,D,20070820,000000,16.5724,16.9888,16.4919,16.8739,3133018.4972487,0
+TSN.US,D,20070821,000000,16.921,17.2382,16.4675,17.19,2226630.9552108,0
+TSN.US,D,20070822,000000,17.4109,17.4552,17.1144,17.4286,2934032.797452,0
+TSN.US,D,20070823,000000,17.6536,18.1591,17.6054,17.9539,2074687.572134,0
+TSN.US,D,20070824,000000,17.9038,18.2122,17.8125,18.1689,1837682.4161834,0
+TSN.US,D,20070827,000000,18.0727,18.0727,17.5965,17.6054,1591903.9313111,0
+TSN.US,D,20070828,000000,17.4031,17.5877,17.3236,17.3403,2220255.1670696,0
+TSN.US,D,20070829,000000,17.3942,17.6712,17.3403,17.6712,1665883.4436795,0
+TSN.US,D,20070830,000000,17.4453,17.6054,17.358,17.5082,1383887.2229763,0
+TSN.US,D,20070831,000000,17.7958,18.056,17.681,17.9127,1303638.8646001,0
+TSN.US,D,20070904,000000,17.7468,18.3859,17.7468,18.2947,1742055.7790301,0
+TSN.US,D,20070905,000000,16.6254,17.0329,15.8037,15.9343,7870804.5367069,0
+TSN.US,D,20070906,000000,15.9343,15.9343,15.4207,15.4768,6633216.1891589,0
+TSN.US,D,20070907,000000,15.3265,15.6367,15.1301,15.412,5477911.1560107,0
+TSN.US,D,20070910,000000,15.403,15.5837,15.1704,15.2029,6728740.9766614,0
+TSN.US,D,20070911,000000,15.2538,15.4522,15.138,15.3756,4469813.4971762,0
+TSN.US,D,20070912,000000,15.2862,15.4522,15.2784,15.3756,2816733.573101,0
+TSN.US,D,20070913,000000,15.4286,15.6093,15.2538,15.46,3004506.6448391,0
+TSN.US,D,20070914,000000,15.3442,15.403,15.2352,15.2951,2750468.1532856,0
+TSN.US,D,20070917,000000,15.1783,15.2096,14.9377,14.9956,3810222.9365187,0
+TSN.US,D,20070918,000000,14.9956,15.1301,14.8621,15.0604,4145516.0609985,0
+TSN.US,D,20070919,000000,15.0694,15.5189,15.0694,15.3599,3222050.3695116,0
+TSN.US,D,20070920,000000,15.46,15.6888,15.352,15.5837,2490586.5472646,0
+TSN.US,D,20070921,000000,15.7939,15.7939,15.5837,15.6367,5267614.0339941,0
+TSN.US,D,20070924,000000,15.5445,15.6613,15.3265,15.574,2463994.6219325,0
+TSN.US,D,20070925,000000,15.574,15.574,15.0025,15.0427,4341796.6340696,0
+TSN.US,D,20070926,000000,15.1056,15.1301,14.9475,15.0094,2999719.7112507,0
+TSN.US,D,20070927,000000,14.9632,15.0604,14.8317,14.8827,5824517.7397035,0
+TSN.US,D,20070928,000000,14.8827,14.92,14.7865,14.8405,3358472.8843001,0
+TSN.US,D,20071001,000000,14.92,14.92,14.6873,14.8405,4145152.4577452,0
+TSN.US,D,20071002,000000,14.8827,14.9004,14.7138,14.8238,2330694.8174379,0
+TSN.US,D,20071003,000000,14.7138,14.8405,14.5872,14.6637,3493097.7527517,0
+TSN.US,D,20071004,000000,14.6637,14.7365,14.5449,14.6795,2239502.7140812,0
+TSN.US,D,20071005,000000,14.7217,14.7718,14.488,14.705,2511876.1797752,0
+TSN.US,D,20071008,000000,14.6363,14.9869,14.6176,14.9475,2720609.9096517,0
+TSN.US,D,20071009,000000,15.0427,15.3265,15.0172,15.2862,2940882.1864695,0
+TSN.US,D,20071010,000000,15.2951,15.4679,15.2273,15.403,2915750.7851301,0
+TSN.US,D,20071011,000000,15.4768,15.6181,15.2538,15.3029,2572391.1683053,0
+TSN.US,D,20071012,000000,15.2273,15.3088,14.9475,15.0958,4169725.7229981,0
+TSN.US,D,20071015,000000,15.1301,15.2538,14.9102,14.9789,3487563.2427263,0
+TSN.US,D,20071016,000000,15.0516,15.0604,14.7138,14.7963,3569610.265936,0
+TSN.US,D,20071017,000000,14.9475,15.0427,14.8405,14.9632,4793847.1427581,0
+TSN.US,D,20071018,000000,14.9632,15.0172,14.705,14.8562,4055411.7119127,0
+TSN.US,D,20071019,000000,14.7963,14.7963,14.0039,14.0216,9347326.0540955,0
+TSN.US,D,20071022,000000,13.889,13.948,13.6917,13.7163,4379154.0674932,0
+TSN.US,D,20071023,000000,13.6486,13.7163,13.3834,13.4993,5023272.6476949,0
+TSN.US,D,20071024,000000,13.4993,13.4993,13.2499,13.3089,3690759.4070879,0
+TSN.US,D,20071025,000000,13.3598,13.3834,13.1311,13.1477,2211110.0869226,0
+TSN.US,D,20071026,000000,13.2941,13.3019,13.0339,13.1311,2675012.8394768,0
+TSN.US,D,20071029,000000,13.1979,13.2852,13.083,13.1144,6625272.9348916,0
+TSN.US,D,20071030,000000,13.0997,13.4739,13.0899,13.1233,6621184.6899078,0
+TSN.US,D,20071031,000000,13.1477,13.4149,13.083,13.1311,5678703.6686129,0
+TSN.US,D,20071101,000000,13.0899,13.1557,12.8238,12.8405,4083678.0455043,0
+TSN.US,D,20071102,000000,12.8837,13.1635,12.433,12.5686,5025557.1353628,0
+TSN.US,D,20071105,000000,12.5686,12.6491,12.4694,12.5371,4457930.6984152,0
+TSN.US,D,20071106,000000,12.5037,12.6334,12.328,12.4782,2945820.8760376,0
+TSN.US,D,20071107,000000,12.4605,12.4605,12.1277,12.1355,3287043.6871882,0
+TSN.US,D,20071108,000000,12.1944,12.7344,12.1944,12.5126,4984906.9027281,0
+TSN.US,D,20071109,000000,12.5214,12.6098,12.1777,12.2602,4168802.9651617,0
+TSN.US,D,20071112,000000,11.8714,12.0187,11.2223,11.9136,13391236.903437,0
+TSN.US,D,20071113,000000,12.5931,13.0172,12.384,12.5371,6232730.1216868,0
+TSN.US,D,20071114,000000,12.5509,13.2499,12.5371,12.8484,5521363.2725393,0
+TSN.US,D,20071115,000000,12.8238,12.866,12.2691,12.3368,8376426.9432293,0
+TSN.US,D,20071116,000000,12.3987,12.5686,12.1355,12.5214,5857948.8690881,0
+TSN.US,D,20071119,000000,12.4605,12.4605,12.2691,12.3368,6043824.4818315,0
+TSN.US,D,20071120,000000,12.5852,12.6411,12.2003,12.4694,9369517.0560157,0
+TSN.US,D,20071121,000000,12.3907,12.3907,12.1523,12.2003,4778448.4940509,0
+TSN.US,D,20071123,000000,12.3907,12.3907,12.161,12.328,1558329.1939188,0
+TSN.US,D,20071126,000000,12.3515,12.4154,11.8449,11.8449,6079333.3440929,0
+TSN.US,D,20071127,000000,11.9766,11.9766,11.5789,11.7272,7209543.641776,0
+TSN.US,D,20071128,000000,11.8361,12.3202,11.7272,12.1876,5724894.5222521,0
+TSN.US,D,20071129,000000,12.168,12.5774,12.0599,12.2858,3759333.7584873,0
+TSN.US,D,20071130,000000,12.3987,12.4694,12.2769,12.3907,3565030.0871387,0
+TSN.US,D,20071203,000000,12.3368,12.4507,12.0521,12.0963,3610409.1990608,0
+TSN.US,D,20071204,000000,11.9853,12.2926,11.9766,12.0521,3157220.0112761,0
+TSN.US,D,20071205,000000,12.1876,12.2357,11.8871,12.168,3859828.8089498,0
+TSN.US,D,20071206,000000,12.161,12.7914,12.1355,12.7766,3900337.4705697,0
+TSN.US,D,20071207,000000,12.866,13.0595,12.6913,12.7001,2292009.2645676,0
+TSN.US,D,20071210,000000,12.7001,12.8484,12.5774,12.7344,2389243.0892108,0
+TSN.US,D,20071211,000000,12.7246,12.866,12.4605,12.4949,2955445.66804,0
+TSN.US,D,20071212,000000,12.7511,12.8837,12.328,12.5371,2890016.4338578,0
+TSN.US,D,20071213,000000,12.5214,12.6334,12.2602,12.4507,2664142.426245,0
+TSN.US,D,20071214,000000,12.3102,12.4782,11.9696,11.9766,2682190.18437,0
+TSN.US,D,20071217,000000,11.9529,12.0108,11.7104,11.7693,2658766.8016748,0
+TSN.US,D,20071218,000000,11.8449,12.3673,11.8194,12.2858,3784962.1861227,0
+TSN.US,D,20071219,000000,12.3202,12.3202,11.9766,12.168,3025013.0535349,0
+TSN.US,D,20071220,000000,12.2769,12.4419,12.0865,12.3102,2652859.5219274,0
+TSN.US,D,20071221,000000,12.4694,12.8484,12.4232,12.7511,4811318.4318594,0
+TSN.US,D,20071224,000000,12.7001,12.92,12.6736,12.7914,830913.89529197,0
+TSN.US,D,20071226,000000,12.8238,12.9023,12.7511,12.8238,4322991.1145425,0
+TSN.US,D,20071227,000000,12.8168,12.8748,12.6579,12.7511,2631127.8619323,0
+TSN.US,D,20071228,000000,12.6913,12.975,12.6913,12.7993,1980245.4464198,0
+TSN.US,D,20071231,000000,12.7443,12.7993,12.6334,12.7443,1989254.0480346,0
+TSN.US,D,20080102,000000,12.6579,12.866,12.487,12.5587,2722360.7051493,0
+TSN.US,D,20080103,000000,12.7001,12.7001,11.8282,11.8449,4802688.7109457,0
+TSN.US,D,20080104,000000,11.8282,11.8282,11.4885,11.5632,3949517.6114603,0
+TSN.US,D,20080107,000000,11.6132,12.0785,11.5789,12.0354,3385569.9839003,0
+TSN.US,D,20080108,000000,12.161,12.161,11.6044,11.6132,3679586.5003931,0
+TSN.US,D,20080109,000000,11.5789,11.7782,11.4708,11.7693,3469314.8407891,0
+TSN.US,D,20080110,000000,11.7026,12.1433,11.6044,12.0442,3387958.358212,0
+TSN.US,D,20080111,000000,11.944,11.944,11.63,11.7369,2822873.0700523,0
+TSN.US,D,20080114,000000,11.8096,11.8361,11.5965,11.6604,2857274.8266092,0
+TSN.US,D,20080115,000000,11.5385,11.7104,11.4885,11.5385,2545476.37958,0
+TSN.US,D,20080116,000000,11.4708,11.7869,11.403,11.6457,4421347.3223377,0
+TSN.US,D,20080117,000000,11.6514,11.8194,11.247,11.3275,4636542.3940623,0
+TSN.US,D,20080118,000000,11.4277,11.4797,10.9121,11.0731,4952277.3300955,0
+TSN.US,D,20080122,000000,10.8139,11.4197,10.8081,11.1803,4891259.2042903,0
+TSN.US,D,20080123,000000,10.871,11.3048,10.648,11.2715,6178913.7846909,0
+TSN.US,D,20080124,000000,11.3275,11.4708,11.1703,11.2126,4174451.5467961,0
+TSN.US,D,20080125,000000,11.3618,11.3618,10.8297,11.0212,5094013.3411673,0
+TSN.US,D,20080128,000000,10.8139,11.9529,10.8139,11.63,6960433.6548255,0
+TSN.US,D,20080129,000000,11.6044,11.63,11.2951,11.3442,4288388.7141735,0
+TSN.US,D,20080130,000000,11.63,11.8017,11.3275,11.6457,5446832.75356,0
+TSN.US,D,20080131,000000,11.4453,11.9696,11.3353,11.8194,3193168.864029,0
+TSN.US,D,20080201,000000,11.8635,12.2092,11.8096,11.9766,2649302.9321208,0
+TSN.US,D,20080204,000000,11.9766,12.0785,11.6604,11.677,3918935.2168091,0
+TSN.US,D,20080205,000000,11.6367,11.7595,11.2951,11.462,5641671.1355754,0
+TSN.US,D,20080206,000000,11.5572,11.6044,11.3195,11.4277,2770947.0625756,0
+TSN.US,D,20080207,000000,11.3795,11.4551,11.2126,11.3618,3430839.0981995,0
+TSN.US,D,20080208,000000,11.3275,11.4277,11.2223,11.3707,2939134.4464614,0
+TSN.US,D,20080211,000000,11.3795,11.3953,11.1626,11.2715,2750377.5070964,0
+TSN.US,D,20080212,000000,11.3893,11.4885,11.2223,11.3195,1680420.4443408,0
+TSN.US,D,20080213,000000,11.4277,11.5219,11.3893,11.5042,2656677.8653366,0
+TSN.US,D,20080214,000000,11.4885,11.5867,11.3442,11.3707,3214824.1367859,0
+TSN.US,D,20080215,000000,11.3953,11.4277,11.189,11.3275,2819443.7923093,0
+TSN.US,D,20080219,000000,11.4364,11.9529,11.4364,11.8096,4495684.3269805,0
+TSN.US,D,20080220,000000,11.8017,12.487,11.7536,12.3673,6391757.1479779,0
+TSN.US,D,20080221,000000,12.4507,12.5686,11.8282,11.9293,4840902.6999327,0
+TSN.US,D,20080222,000000,11.9363,12.168,11.7026,12.11,2990966.7522594,0
+TSN.US,D,20080225,000000,12.0963,12.1777,11.8096,12.1041,2711670.5657994,0
+TSN.US,D,20080226,000000,12.0698,12.1876,11.8538,11.9038,3331899.291905,0
+TSN.US,D,20080227,000000,11.8793,12.4507,11.7192,12.3202,4227787.1534401,0
+TSN.US,D,20080228,000000,12.2602,12.5292,12.1777,12.3584,2957808.579939,0
+TSN.US,D,20080229,000000,12.3025,12.3025,11.9293,11.9766,3629442.8618057,0
+TSN.US,D,20080303,000000,11.9363,12.4694,11.8714,12.433,4127080.255704,0
+TSN.US,D,20080304,000000,12.3457,12.4694,12.2357,12.3987,5305347.2926292,0
+TSN.US,D,20080305,000000,12.6667,13.6573,12.5774,13.4581,8908983.4899106,0
+TSN.US,D,20080306,000000,13.4149,13.8065,13.4149,13.5081,6790753.1550587,0
+TSN.US,D,20080307,000000,13.4217,13.4836,12.9898,13.14,4260651.9987661,0
+TSN.US,D,20080310,000000,13.2852,13.2852,12.8484,13.0241,3600967.7364299,0
+TSN.US,D,20080311,000000,13.3521,13.7094,13.0673,13.3521,5295489.2649265,0
+TSN.US,D,20080312,000000,13.3521,13.9225,13.3521,13.675,5742792.5613903,0
+TSN.US,D,20080313,000000,13.3904,13.9392,13.3904,13.7968,5248136.3067715,0
+TSN.US,D,20080314,000000,13.8803,13.8803,13.14,13.2578,5641575.3969036,0
+TSN.US,D,20080317,000000,13.0515,13.3187,12.8238,12.975,4670977.7610039,0
+TSN.US,D,20080318,000000,13.3344,13.8155,13.3089,13.7654,4240996.0346547,0
+TSN.US,D,20080319,000000,14.0039,14.4949,13.8233,13.9225,6668770.8837631,0
+TSN.US,D,20080320,000000,13.9972,14.2563,13.8233,14.0393,7222236.145261,0
+TSN.US,D,20080324,000000,14.0737,14.2318,13.9392,14.0904,3739954.8254261,0
+TSN.US,D,20080325,000000,13.9392,14.0904,13.7094,13.8065,4000097.1665532,0
+TSN.US,D,20080326,000000,13.7094,13.8803,13.572,13.7006,2268266.0739688,0
+TSN.US,D,20080327,000000,13.7163,13.7968,13.3431,13.3834,3672749.3333337,0
+TSN.US,D,20080328,000000,13.6064,13.6486,13.3834,13.4051,2503467.4726036,0
+TSN.US,D,20080331,000000,13.3019,13.4394,13.083,13.2578,3735180.1137957,0
+TSN.US,D,20080401,000000,13.3344,13.9892,13.3344,13.9892,4094524.0148199,0
+TSN.US,D,20080402,000000,14.0295,14.0295,13.4914,13.5386,2753617.3444889,0
+TSN.US,D,20080403,000000,13.4581,13.7094,13.4316,13.6653,2617650.0976395,0
+TSN.US,D,20080404,000000,13.7251,14.0295,13.7006,13.9824,3476666.3485852,0
+TSN.US,D,20080407,000000,14.113,14.3898,14.0295,14.1297,2882900.1987551,0
+TSN.US,D,20080408,000000,14.0039,14.0659,13.839,13.9392,2288351.8436068,0
+TSN.US,D,20080409,000000,13.889,13.9303,13.572,13.675,4126601.5623451,0
+TSN.US,D,20080410,000000,13.7006,14.1964,13.675,14.0973,6023265.1113174,0
+TSN.US,D,20080411,000000,13.9067,14.1552,13.9067,14.0039,5482256.0621146,0
+TSN.US,D,20080414,000000,14.0295,14.3221,14.0295,14.2318,6511354.1004514,0
+TSN.US,D,20080415,000000,14.3447,14.6274,14.1297,14.5872,4827454.4720386,0
+TSN.US,D,20080416,000000,14.6873,14.874,14.6873,14.8562,4905056.7764866,0
+TSN.US,D,20080417,000000,14.8562,15.3599,14.816,15.3177,9928741.9152673,0
+TSN.US,D,20080418,000000,15.6447,16.2073,15.6447,15.8116,12471584.462877,0
+TSN.US,D,20080421,000000,15.8263,16.167,15.627,16.159,6627664.3646929,0
+TSN.US,D,20080422,000000,16.0668,16.159,15.5012,15.6004,5244107.1345852,0
+TSN.US,D,20080423,000000,15.6367,15.8607,14.9554,15.1056,9296362.525819,0
+TSN.US,D,20080424,000000,15.1056,15.2695,14.7275,15.0251,6758175.525748,0
+TSN.US,D,20080425,000000,15.1704,15.2096,14.8062,15.087,8088106.8777068,0
+TSN.US,D,20080428,000000,14.9869,15.574,14.8484,15.1616,5932465.1291163,0
+TSN.US,D,20080429,000000,15.2951,15.3029,14.7629,14.8405,7053426.4600087,0
+TSN.US,D,20080430,000000,14.8405,14.9102,14.646,14.7963,7722012.3818264,0
+TSN.US,D,20080501,000000,14.6795,14.9377,14.6726,14.816,5927821.8035354,0
+TSN.US,D,20080502,000000,15.0694,15.087,14.6873,14.7963,5769227.6382603,0
+TSN.US,D,20080505,000000,14.8405,15.0094,14.705,14.92,5692340.318361,0
+TSN.US,D,20080506,000000,14.7963,14.8621,14.4556,14.7217,7190112.7653929,0
+TSN.US,D,20080507,000000,14.7541,14.816,14.5872,14.6873,7272188.3065048,0
+TSN.US,D,20080508,000000,14.7365,14.9004,14.6873,14.816,4330755.1134244,0
+TSN.US,D,20080509,000000,14.5715,14.7365,14.3634,14.4242,4184462.348975,0
+TSN.US,D,20080512,000000,14.5449,14.7963,14.4153,14.7796,5030386.8458046,0
+TSN.US,D,20080513,000000,14.8238,15.0427,14.7138,14.9377,8918812.9997111,0
+TSN.US,D,20080514,000000,14.9475,15.3265,14.8827,15.0958,4698318.2812696,0
+TSN.US,D,20080515,000000,15.2273,15.568,15.1213,15.4679,3900054.3285404,0
+TSN.US,D,20080516,000000,15.4945,15.6712,15.0516,15.1783,3451845.5886808,0
+TSN.US,D,20080519,000000,15.2096,15.5288,15.0694,15.2273,4823618.8141888,0
+TSN.US,D,20080520,000000,15.1301,15.2784,14.9279,15.0427,3214556.2722043,0
+TSN.US,D,20080521,000000,15.0427,15.3943,14.9004,14.9377,3053642.99038,0
+TSN.US,D,20080522,000000,15.0427,15.3756,14.9102,15.2618,3367050.661892,0
+TSN.US,D,20080523,000000,15.2196,15.245,14.7365,14.816,3414661.2996635,0
+TSN.US,D,20080527,000000,14.7865,15.087,14.705,14.9722,3155418.2909531,0
+TSN.US,D,20080528,000000,15.0251,15.1616,14.7217,15.1213,3763149.0464069,0
+TSN.US,D,20080529,000000,15.1213,15.7654,15.0694,15.5288,7349905.7010582,0
+TSN.US,D,20080530,000000,15.5445,15.7329,15.352,15.6613,4451891.0141216,0
+TSN.US,D,20080602,000000,15.7329,15.8518,15.3265,15.3353,5300069.4437238,0
+TSN.US,D,20080603,000000,15.1459,15.1861,13.898,14.113,14293137.968357,0
+TSN.US,D,20080604,000000,14.4242,14.5449,13.8714,14.2219,10898824.191934,0
+TSN.US,D,20080605,000000,14.3044,14.3634,14.0482,14.1297,8444638.7098719,0
+TSN.US,D,20080606,000000,14.1297,14.1297,13.3991,13.4492,8796908.1341501,0
+TSN.US,D,20080609,000000,13.5631,13.6064,12.8748,13.0241,7832482.58709,0
+TSN.US,D,20080610,000000,12.9623,12.9623,12.6098,12.7001,8023442.5344023,0
+TSN.US,D,20080611,000000,12.6579,12.6579,12.2268,12.3368,9567565.7390249,0
+TSN.US,D,20080612,000000,12.4154,12.7443,12.1876,12.3584,8299584.4371764,0
+TSN.US,D,20080613,000000,12.3907,12.433,12.2268,12.433,6904437.7353021,0
+TSN.US,D,20080616,000000,12.3368,12.4507,12.0187,12.2515,9035165.0223094,0
+TSN.US,D,20080617,000000,12.3457,12.5509,12.2357,12.384,7466273.0011042,0
+TSN.US,D,20080618,000000,12.0599,12.3102,10.8887,11.3707,25510576.385953,0
+TSN.US,D,20080619,000000,11.2715,12.1041,11.2715,12.0256,13397693.152803,0
+TSN.US,D,20080620,000000,11.8361,12.4154,11.3048,12.3673,11707687.637824,0
+TSN.US,D,20080623,000000,12.4232,12.4232,11.8871,11.944,4448864.0424994,0
+TSN.US,D,20080624,000000,11.944,12.1188,11.7272,11.9529,3582537.0236178,0
+TSN.US,D,20080625,000000,12.0442,12.6334,11.944,12.4694,6879201.4288224,0
+TSN.US,D,20080626,000000,12.3102,12.6187,12.1876,12.2003,5514007.6907572,0
+TSN.US,D,20080627,000000,12.2858,12.487,11.9529,12.168,7323155.9087672,0
+TSN.US,D,20080630,000000,12.2357,12.5852,11.9529,12.4154,5500075.6770218,0
+TSN.US,D,20080701,000000,12.2268,12.4074,11.7026,11.9363,5652363.3119183,0
+TSN.US,D,20080702,000000,12.002,12.3102,11.8714,11.895,6385880.4231258,0
+TSN.US,D,20080703,000000,11.9931,12.161,11.8096,11.9293,2084974.3868667,0
+TSN.US,D,20080707,000000,11.9766,12.1523,11.7272,11.8635,5878169.0802651,0
+TSN.US,D,20080708,000000,11.8538,12.4949,11.8194,12.4949,7239790.951076,0
+TSN.US,D,20080709,000000,12.3025,12.5037,12.2445,12.4154,4960643.2604138,0
+TSN.US,D,20080710,000000,12.3987,13.188,12.3515,12.7246,7235616.1338889,0
+TSN.US,D,20080711,000000,12.6274,12.6274,12.0521,12.2092,5944211.4493451,0
+TSN.US,D,20080714,000000,12.3515,12.5126,12.0187,12.384,5149201.5929597,0
+TSN.US,D,20080715,000000,12.3102,13.2499,12.1041,12.7914,9425355.1085804,0
+TSN.US,D,20080716,000000,12.7993,13.4492,12.7688,13.4051,7142007.1383183,0
+TSN.US,D,20080717,000000,13.4217,13.6917,13.0075,13.3991,6829465.1888383,0
+TSN.US,D,20080718,000000,15.2951,15.2951,13.3757,13.5985,4752703.9578135,0
+TSN.US,D,20080721,000000,13.624,13.733,13.2941,13.4993,3247629.9093145,0
+TSN.US,D,20080722,000000,13.4316,13.6486,13.1724,13.5534,6140211.9358765,0
+TSN.US,D,20080723,000000,13.5897,13.8803,13.5248,13.8626,5572528.4631244,0
+TSN.US,D,20080724,000000,13.839,13.898,13.3757,13.4051,5517907.513887,0
+TSN.US,D,20080725,000000,13.5534,13.7732,13.4051,13.4914,5390560.8214829,0
+TSN.US,D,20080728,000000,12.2515,13.3757,12.0521,12.5459,12290525.320121,0
+TSN.US,D,20080729,000000,12.6187,12.9898,12.4949,12.6667,5562422.9407702,0
+TSN.US,D,20080730,000000,12.7688,13.1477,12.6667,13.0899,5145089.9225562,0
+TSN.US,D,20080731,000000,12.9534,13.0673,12.384,12.384,4510921.0347429,0
+TSN.US,D,20080801,000000,12.487,12.5126,12.1523,12.3584,4773499.6195176,0
+TSN.US,D,20080804,000000,12.2515,12.6411,12.0963,12.4605,4256549.4948312,0
+TSN.US,D,20080805,000000,12.5852,13.6318,12.5852,13.4316,7597003.1389085,0
+TSN.US,D,20080806,000000,13.4492,13.7163,13.4051,13.6407,4819216.8722804,0
+TSN.US,D,20080807,000000,13.6318,13.733,13.1477,13.1557,4630432.4335096,0
+TSN.US,D,20080808,000000,13.2402,13.675,13.0742,13.5534,3554208.5617392,0
+TSN.US,D,20080811,000000,13.4993,14.0393,13.3344,14.0393,4887432.712909,0
+TSN.US,D,20080812,000000,13.9972,14.5872,13.9568,14.1876,4666216.2898282,0
+TSN.US,D,20080813,000000,14.113,14.2563,13.4836,13.624,6717430.5729381,0
+TSN.US,D,20080814,000000,13.5897,14.1709,13.4051,14.0039,4538410.2554988,0
+TSN.US,D,20080815,000000,14.1464,14.3221,13.7801,13.9225,3555817.7862222,0
+TSN.US,D,20080818,000000,13.9972,14.1709,13.6573,13.7163,2395231.848679,0
+TSN.US,D,20080819,000000,13.6829,13.7163,13.2244,13.3344,3005987.538762,0
+TSN.US,D,20080820,000000,13.3834,13.7006,13.188,13.572,3794883.360609,0
+TSN.US,D,20080821,000000,13.4149,13.7408,13.3904,13.5386,3675018.5435539,0
+TSN.US,D,20080822,000000,13.6486,13.8459,13.1979,13.3089,5612968.8854783,0
+TSN.US,D,20080825,000000,13.3521,13.572,13.1979,13.4739,2634394.180234,0
+TSN.US,D,20080826,000000,13.5248,13.5248,12.6411,12.6736,4599637.1730882,0
+TSN.US,D,20080827,000000,12.866,12.866,12.5587,12.76,3360705.428646,0
+TSN.US,D,20080828,000000,12.8238,12.9681,12.3515,12.4605,5709211.7130191,0
+TSN.US,D,20080829,000000,12.328,12.4507,11.9617,12.0698,5537161.1718778,0
+TSN.US,D,20080902,000000,12.0698,12.6736,12.0698,12.384,4077296.1463839,0
+TSN.US,D,20080903,000000,12.3673,12.7149,12.3102,12.6187,6116049.1247163,0
+TSN.US,D,20080904,000000,12.0108,12.0521,11.5121,11.5385,6118443.610007,0
+TSN.US,D,20080905,000000,11.3953,11.8361,11.3353,11.8282,4509464.5847362,0
+TSN.US,D,20080908,000000,12.0442,12.0521,11.3618,11.4197,7409263.6775551,0
+TSN.US,D,20080909,000000,11.353,11.3707,10.7404,10.8219,11764613.444659,0
+TSN.US,D,20080910,000000,10.5155,10.9534,10.2896,10.8887,42161254.70271,0
+TSN.US,D,20080911,000000,10.6775,11.2047,10.6068,11.0898,13587176.280178,0
+TSN.US,D,20080912,000000,10.9701,11.2636,10.9534,11.2126,6788506.3517617,0
+TSN.US,D,20080915,000000,11.2126,11.2223,10.4792,10.8081,7496673.0848804,0
+TSN.US,D,20080916,000000,10.648,10.9466,10.3928,10.8581,7654063.3872829,0
+TSN.US,D,20080917,000000,10.6304,10.8297,10.3996,10.4988,9010888.1395403,0
+TSN.US,D,20080918,000000,10.6147,10.8219,10.2985,10.7914,8114613.2493323,0
+TSN.US,D,20080919,000000,11.3195,11.7026,10.6383,10.9121,9435532.9441866,0
+TSN.US,D,20080922,000000,10.7679,11.1703,10.7237,10.7914,5977068.1466992,0
+TSN.US,D,20080923,000000,10.8385,10.9789,10.6383,10.655,6079440.2862261,0
+TSN.US,D,20080924,000000,10.6775,10.6873,9.8557,10.0944,14738660.932925,0
+TSN.US,D,20080925,000000,9.60828,11.0811,9.60828,10.8887,12977636.674926,0
+TSN.US,D,20080926,000000,10.648,10.9191,10.489,10.5479,9404294.6377841,0
+TSN.US,D,20080929,000000,10.5391,10.5645,9.11766,9.34514,10201257.970472,0
+TSN.US,D,20080930,000000,9.66129,9.95884,9.35398,9.92737,7305888.3189676,0
+TSN.US,D,20081001,000000,9.7909,10.871,9.71628,10.6972,7166907.3409504,0
+TSN.US,D,20081002,000000,10.6637,10.6972,10.1758,10.2219,5088889.2852346,0
+TSN.US,D,20081003,000000,10.3996,10.6215,9.61712,9.70744,6757960.6229847,0
+TSN.US,D,20081006,000000,9.44824,9.951,9.1099,9.76636,9074573.7077005,0
+TSN.US,D,20081007,000000,9.87339,10.1011,9.15242,9.18461,6843090.6351247,0
+TSN.US,D,20081008,000000,8.98805,9.64362,8.75958,9.30891,7389523.1782335,0
+TSN.US,D,20081009,000000,9.52581,10.0393,8.90253,8.90253,8178565.6635776,0
+TSN.US,D,20081010,000000,8.7371,9.28447,8.16233,8.75958,11360300.885805,0
+TSN.US,D,20081013,000000,9.26729,9.67603,8.83331,9.65344,4561683.9192073,0
+TSN.US,D,20081014,000000,10.109,10.1237,9.41976,9.80857,8213978.7871671,0
+TSN.US,D,20081015,000000,9.62399,9.62399,8.75958,8.77529,5342266.7725544,0
+TSN.US,D,20081016,000000,8.78354,8.99277,8.31893,8.91107,9026651.4099975,0
+TSN.US,D,20081017,000000,8.0878,9.58569,8.0878,9.18461,6630261.5307887,0
+TSN.US,D,20081020,000000,9.16782,9.76636,9.03616,9.75064,6845803.9098225,0
+TSN.US,D,20081021,000000,9.31864,9.60828,9.01918,9.0608,4450743.1685569,0
+TSN.US,D,20081022,000000,8.81682,9.00965,8.13778,8.36075,7014626.8355294,0
+TSN.US,D,20081023,000000,8.41024,8.71137,8.06286,8.65355,8923325.9577388,0
+TSN.US,D,20081024,000000,8.00465,8.42772,7.89653,8.01299,7421894.0527531,0
+TSN.US,D,20081027,000000,8.00465,8.13778,6.64136,6.64136,12906802.279775,0
+TSN.US,D,20081028,000000,6.79069,6.88249,4.74622,6.65,33612356.579282,0
+TSN.US,D,20081029,000000,6.51638,6.67455,6.15927,6.56654,13392686.223968,0
+TSN.US,D,20081030,000000,6.74926,7.04009,6.57518,6.89919,8693740.5488502,0
+TSN.US,D,20081031,000000,6.85737,7.56408,6.70792,7.26453,9420472.4363201,0
+TSN.US,D,20081103,000000,7.25648,7.33975,6.94887,7.20632,6499458.0612358,0
+TSN.US,D,20081104,000000,7.44734,8.10439,7.19864,7.23144,6143733.8968017,0
+TSN.US,D,20081105,000000,7.27297,7.38961,7.03212,7.17303,7020237.732793,0
+TSN.US,D,20081106,000000,7.17303,7.22309,6.44175,6.47514,6267078.9164253,0
+TSN.US,D,20081107,000000,6.57518,6.57518,5.9848,6.20061,8277847.6846988,0
+TSN.US,D,20081110,000000,6.60837,6.61652,5.02034,5.56064,17917595.289756,0
+TSN.US,D,20081111,000000,5.03723,5.10371,4.00659,4.24773,23973584.69388,0
+TSN.US,D,20081112,000000,4.24773,4.37233,3.94807,3.9899,17260033.574142,0
+TSN.US,D,20081113,000000,4.12274,4.28062,3.74051,4.26413,19125055.492094,0
+TSN.US,D,20081114,000000,4.23938,4.23938,4.02299,4.07316,9772972.0408093,0
+TSN.US,D,20081117,000000,4.02299,4.16418,3.9733,3.9899,10241565.98828,0
+TSN.US,D,20081118,000000,4.14778,4.18951,3.99786,4.16418,8267070.9731456,0
+TSN.US,D,20081119,000000,4.1146,4.33069,3.95642,4.18951,14920958.567434,0
+TSN.US,D,20081120,000000,4.23075,4.23075,3.65755,3.65755,9017960.5792931,0
+TSN.US,D,20081121,000000,3.83182,4.69594,3.74051,4.28062,8874204.8896457,0
+TSN.US,D,20081124,000000,4.35524,5.00414,4.26413,4.90399,10377735.915935,0
+TSN.US,D,20081125,000000,5.0121,5.27837,4.97871,5.2116,11535818.38906,0
+TSN.US,D,20081126,000000,5.18666,5.8768,4.98744,5.83507,13711418.595226,0
+TSN.US,D,20081128,000000,5.97627,6.01798,5.45275,5.57744,5962932.4336621,0
+TSN.US,D,20081201,000000,5.59433,5.60238,4.97056,5.0121,10119348.444291,0
+TSN.US,D,20081202,000000,5.03723,5.11204,4.33069,5.07856,11883295.787268,0
+TSN.US,D,20081203,000000,4.92922,5.4445,4.83761,5.42791,10556433.165289,0
+TSN.US,D,20081204,000000,5.45275,5.89359,5.18666,5.73551,11852270.346636,0
+TSN.US,D,20081205,000000,5.6605,6.1095,5.40306,6.1095,9364993.9130229,0
+TSN.US,D,20081208,000000,6.15084,6.49192,6.05932,6.13453,8176893.2923111,0
+TSN.US,D,20081209,000000,6.10125,6.42525,6.02643,6.08426,6989253.032021,0
+TSN.US,D,20081210,000000,6.24224,6.31716,5.88504,6.07611,6033458.2243712,0
+TSN.US,D,20081211,000000,5.95162,6.18412,5.74376,5.785,5749785.5584155,0
+TSN.US,D,20081212,000000,5.61053,5.94308,5.4445,5.90989,5254173.9540721,0
+TSN.US,D,20081215,000000,5.94308,6.08426,5.65225,5.74376,4687101.5792249,0
+TSN.US,D,20081216,000000,5.77724,6.44175,5.68543,6.4334,6715899.7726863,0
+TSN.US,D,20081217,000000,6.44175,6.74926,6.24224,6.57518,9830769.6806556,0
+TSN.US,D,20081218,000000,6.61652,6.73266,6.25068,6.35878,5050369.7472951,0
+TSN.US,D,20081219,000000,6.40031,6.81603,6.22544,6.73266,9098128.4764453,0
+TSN.US,D,20081222,000000,6.74111,6.84931,6.51638,6.69133,5193874.8868016,0
+TSN.US,D,20081223,000000,6.81603,6.84088,6.51638,6.56654,3269823.9667244,0
+TSN.US,D,20081224,000000,6.60837,6.7745,6.54984,6.70792,1330633.096053,0
+TSN.US,D,20081226,000000,6.73266,6.94112,6.71598,6.81603,2635781.3724781,0
+TSN.US,D,20081229,000000,6.79934,6.91558,6.49988,6.5252,4405277.4844316,0
+TSN.US,D,20081230,000000,6.56654,7.11509,6.56654,7.10685,3728174.8948125,0
+TSN.US,D,20081231,000000,7.11509,7.53062,7.09015,7.28152,4357347.0387565,0
+TSN.US,D,20090102,000000,7.32286,7.78029,7.32286,7.77194,3380769.8098572,0
+TSN.US,D,20090105,000000,7.73031,7.7469,6.73266,7.30626,16279262.176622,0
+TSN.US,D,20090106,000000,7.47268,7.50607,7.13199,7.3478,9681463.1850385,0
+TSN.US,D,20090107,000000,7.23144,7.29791,6.79934,6.86562,9512509.8917787,0
+TSN.US,D,20090108,000000,6.84088,6.85737,6.56654,6.76615,13660283.959536,0
+TSN.US,D,20090109,000000,6.79069,7.21494,6.65,7.02407,9106495.42526,0
+TSN.US,D,20090112,000000,7.09015,7.09015,6.85737,6.98246,6445817.9241358,0
+TSN.US,D,20090113,000000,6.99051,7.28937,6.95712,7.22309,6676060.2632722,0
+TSN.US,D,20090114,000000,7.04882,7.22309,6.79934,6.99875,5731512.7125623,0
+TSN.US,D,20090115,000000,6.95712,7.13199,6.71598,7.05696,8079991.4975296,0
+TSN.US,D,20090116,000000,7.082,7.35634,6.97361,7.29791,5143000.9862179,0
+TSN.US,D,20090120,000000,7.18992,7.37274,6.76615,6.87396,6694246.5369223,0
+TSN.US,D,20090121,000000,6.88249,7.13199,6.80759,7.082,8612695.7262046,0
+TSN.US,D,20090122,000000,6.84088,7.22309,6.76615,7.082,7897483.0342422,0
+TSN.US,D,20090123,000000,6.7745,7.23144,6.70792,7.19864,6787732.2944155,0
+TSN.US,D,20090126,000000,7.19864,8.03774,7.19864,7.40591,10362985.031007,0
+TSN.US,D,20090127,000000,7.4393,7.75525,7.30626,7.66375,6434622.6105179,0
+TSN.US,D,20090128,000000,7.89653,7.9045,7.58903,7.69714,5825180.7809303,0
+TSN.US,D,20090129,000000,7.63901,7.83822,7.52257,7.60562,3563925.0184273,0
+TSN.US,D,20090130,000000,7.58903,7.69714,7.28152,7.35634,6577819.1455824,0
+TSN.US,D,20090202,000000,7.32286,7.43085,7.19864,7.35634,7261505.2966305,0
+TSN.US,D,20090203,000000,7.49763,7.71363,7.25648,7.6555,6179010.5418591,0
+TSN.US,D,20090204,000000,7.73031,7.77194,7.50607,7.54739,4791904.8699169,0
+TSN.US,D,20090205,000000,7.50607,7.9045,7.48063,7.83822,6165135.5639282,0
+TSN.US,D,20090206,000000,7.95486,8.14553,7.80513,8.07945,5544406.7560369,0
+TSN.US,D,20090209,000000,8.02978,8.26327,7.80513,7.85512,6230212.3983186,0
+TSN.US,D,20090210,000000,7.75525,8.02978,7.54739,7.60562,7634145.669569,0
+TSN.US,D,20090211,000000,7.6721,7.78029,7.45629,7.54739,6047606.1593664,0
+TSN.US,D,20090212,000000,7.53062,7.56408,7.23144,7.55584,7792261.1414853,0
+TSN.US,D,20090213,000000,7.49763,7.59727,7.14848,7.31491,5316118.9116997,0
+TSN.US,D,20090217,000000,7.16528,7.18167,6.88249,6.89919,4981035.5975006,0
+TSN.US,D,20090218,000000,6.88249,6.89084,6.61652,6.79934,4555540.3482699,0
+TSN.US,D,20090219,000000,6.97361,7.02407,6.74926,6.79934,6002765.8320971,0
+TSN.US,D,20090220,000000,6.65816,6.80759,6.25068,6.44175,6931355.5795169,0
+TSN.US,D,20090223,000000,6.49192,6.65,6.31716,6.32541,5132112.2400489,0
+TSN.US,D,20090224,000000,6.40031,6.88249,6.31716,6.81603,5701896.8710973,0
+TSN.US,D,20090225,000000,6.78255,6.79069,6.37537,6.42525,9355815.2224912,0
+TSN.US,D,20090226,000000,6.58313,6.84088,6.46699,6.65816,7851000.8906017,0
+TSN.US,D,20090227,000000,6.61652,7.24008,6.56654,7.0071,11920760.162825,0
+TSN.US,D,20090302,000000,6.85737,7.06561,6.71598,6.85737,7945358.4811058,0
+TSN.US,D,20090303,000000,6.94887,7.06561,6.60837,6.63272,5848116.3037982,0
+TSN.US,D,20090304,000000,6.76615,6.81603,6.42525,6.73266,9397216.0870523,0
+TSN.US,D,20090305,000000,6.58313,6.69133,6.24224,6.30901,5806219.4314375,0
+TSN.US,D,20090306,000000,6.4334,6.69977,6.32541,6.63272,5358106.4302497,0
+TSN.US,D,20090309,000000,6.54984,6.81603,6.45854,6.69133,4957027.5978096,0
+TSN.US,D,20090310,000000,6.84931,7.06561,6.69133,7.05696,4405615.6252723,0
+TSN.US,D,20090311,000000,7.4231,7.48063,7.16528,7.36449,7850363.3117876,0
+TSN.US,D,20090312,000000,7.36449,7.73031,7.33975,7.70509,8016076.767655,0
+TSN.US,D,20090313,000000,7.81338,7.9045,7.66375,7.82163,7547704.852423,0
+TSN.US,D,20090316,000000,7.85512,8.06286,7.80513,7.82998,4767477.2496647,0
+TSN.US,D,20090317,000000,7.85512,8.13778,7.64716,7.96271,4887992.8859885,0
+TSN.US,D,20090318,000000,7.87995,8.02978,7.71363,7.83822,8856267.1291436,0
+TSN.US,D,20090319,000000,8.02978,8.02978,7.6721,7.77194,4607837.0884756,0
+TSN.US,D,20090320,000000,7.78029,7.88838,7.48063,7.58078,5255576.4237638,0
+TSN.US,D,20090323,000000,7.73866,8.16233,7.68025,8.14553,7154575.3852293,0
+TSN.US,D,20090324,000000,8.12079,8.34426,8.02074,8.21288,4320748.3852315,0
+TSN.US,D,20090325,000000,8.34426,8.43577,7.93797,8.21288,5344433.1146273,0
+TSN.US,D,20090326,000000,8.27121,8.39463,7.9797,8.25472,5355802.5911481,0
+TSN.US,D,20090327,000000,8.15428,8.38521,7.89653,8.1797,4733245.5820247,0
+TSN.US,D,20090330,000000,7.94612,8.07945,7.61357,7.75525,3330840.0555366,0
+TSN.US,D,20090331,000000,7.71363,7.97146,7.59727,7.80513,4758345.4099723,0
+TSN.US,D,20090401,000000,7.68839,8.16233,7.61357,8.12904,4061465.6551573,0
+TSN.US,D,20090402,000000,8.22968,8.51952,8.15428,8.32708,4678049.1822602,0
+TSN.US,D,20090403,000000,8.35222,8.75958,8.27956,8.7528,4266702.8865213,0
+TSN.US,D,20090406,000000,8.68771,8.74525,8.44489,8.51952,3754370.6250029,0
+TSN.US,D,20090407,000000,8.41024,8.7371,8.29753,8.60366,4341133.5928428,0
+TSN.US,D,20090408,000000,8.62801,8.83331,8.62084,8.7371,5084881.5014749,0
+TSN.US,D,20090409,000000,8.93621,9.14269,8.77529,9.13415,5513254.0033412,0
+TSN.US,D,20090413,000000,8.97961,9.42566,8.97961,9.33631,4018172.4240839,0
+TSN.US,D,20090414,000000,9.26729,9.33631,8.84254,8.89428,5530498.1677212,0
+TSN.US,D,20090415,000000,8.82438,9.0448,8.81682,8.97018,4232573.0685321,0
+TSN.US,D,20090416,000000,9.00052,9.14269,8.89428,9.09359,3588318.0097983,0
+TSN.US,D,20090417,000000,9.14269,9.37755,9.02771,9.28447,4167077.6320769,0
+TSN.US,D,20090420,000000,9.14269,9.15997,8.77529,8.80768,4430892.6716125,0
+TSN.US,D,20090421,000000,8.7528,9.0448,8.74525,9.03616,4508531.6419347,0
+TSN.US,D,20090422,000000,8.97018,9.20681,8.97018,9.0774,5084262.255598,0
+TSN.US,D,20090423,000000,9.00052,9.17627,8.89428,9.15242,3839149.2558476,0
+TSN.US,D,20090424,000000,9.2342,9.72512,9.03616,9.08624,9958216.1857176,0
+TSN.US,D,20090427,000000,8.27956,8.61279,8.0878,8.27956,11085018.594085,0
+TSN.US,D,20090428,000000,8.27121,8.56085,8.18757,8.39463,7494692.109172,0
+TSN.US,D,20090429,000000,8.50449,8.6613,8.41917,8.51244,4952765.1899229,0
+TSN.US,D,20090430,000000,8.61279,8.87798,8.57872,8.75958,4968056.8964968,0
+TSN.US,D,20090501,000000,8.75958,8.86945,8.59522,8.77529,4322698.8060447,0
+TSN.US,D,20090504,000000,8.95321,9.73297,8.80013,9.72512,8078961.7975598,0
+TSN.US,D,20090505,000000,9.66916,10.1758,9.51796,10.1011,8308871.088338,0
+TSN.US,D,20090506,000000,10.1414,10.2219,10.0079,10.1237,6288061.9814869,0
+TSN.US,D,20090507,000000,10.1414,10.431,10.0079,10.1237,6054485.0847826,0
+TSN.US,D,20090508,000000,10.2632,10.4792,10.1317,10.2896,6613430.875991,0
+TSN.US,D,20090511,000000,10.1317,10.3928,10.0854,10.2632,3332881.122539,0
+TSN.US,D,20090512,000000,10.1669,10.3485,9.98138,10.1414,5499362.729466,0
+TSN.US,D,20090513,000000,10.0854,10.2219,9.84098,10.0236,5566485.7233414,0
+TSN.US,D,20090514,000000,10.0236,10.8081,9.99021,10.655,7820222.944621,0
+TSN.US,D,20090515,000000,10.6147,10.7748,10.3771,10.437,3989624.9854561,0
+TSN.US,D,20090518,000000,10.5243,10.9377,10.437,10.9377,3861316.8323482,0
+TSN.US,D,20090519,000000,10.9044,11.0968,10.7502,10.9289,4802171.3147194,0
+TSN.US,D,20090520,000000,11.2126,11.4453,11.1213,11.1478,7125234.5378216,0
+TSN.US,D,20090521,000000,11.0731,11.2636,10.9701,11.0486,4844743.450265,0
+TSN.US,D,20090522,000000,11.0486,11.3353,10.9966,11.1213,3729632.3633156,0
+TSN.US,D,20090526,000000,11.0898,11.4364,10.871,11.2391,6096405.3825629,0
+TSN.US,D,20090527,000000,11.2715,11.6367,11.2223,11.3795,7396672.0052245,0
+TSN.US,D,20090528,000000,11.7782,11.8449,11.2862,11.5385,5858874.6824141,0
+TSN.US,D,20090529,000000,11.57,11.57,10.9466,11.0731,7459041.675896,0
+TSN.US,D,20090601,000000,11.2715,11.3353,10.9612,11.0299,6553754.110087,0
+TSN.US,D,20090602,000000,11.0212,11.2126,10.9966,11.1055,4849774.8230155,0
+TSN.US,D,20090603,000000,11.0299,11.2047,10.9044,11.1803,4551888.0197916,0
+TSN.US,D,20090604,000000,11.2951,11.4277,11.1546,11.3353,4952138.8145704,0
+TSN.US,D,20090605,000000,11.5572,11.5867,10.9534,11.0388,4105883.3063756,0
+TSN.US,D,20090608,000000,10.9879,11.1478,10.9121,11.0584,3711602.9381278,0
+TSN.US,D,20090609,000000,11.0811,11.0968,10.871,10.9966,3820007.6324728,0
+TSN.US,D,20090610,000000,10.9966,11.0486,10.5086,10.6383,5581953.6298111,0
+TSN.US,D,20090611,000000,10.7148,10.9789,10.5645,10.8581,4258985.7384788,0
+TSN.US,D,20090612,000000,10.8139,10.9191,10.7305,10.8484,2469662.5550005,0
+TSN.US,D,20090615,000000,10.7237,10.7502,10.4625,10.5322,3963584.0667349,0
+TSN.US,D,20090616,000000,10.5812,10.7148,10.431,10.4625,5079256.3452602,0
+TSN.US,D,20090617,000000,10.4095,10.7148,10.3996,10.648,4376313.480732,0
+TSN.US,D,20090618,000000,10.6147,10.8964,10.5882,10.8139,2684097.8283298,0
+TSN.US,D,20090619,000000,10.7914,10.8002,10.3771,10.431,6312992.7390142,0
+TSN.US,D,20090622,000000,10.3584,10.4713,9.99021,10.0569,6560415.0772505,0
+TSN.US,D,20090623,000000,10.0659,10.1581,9.93432,9.97651,4400878.5980128,0
+TSN.US,D,20090624,000000,10.1581,10.5155,9.95884,10.2985,9239639.3997888,0
+TSN.US,D,20090625,000000,10.1669,10.5812,10.0393,10.431,9656462.1512522,0
+TSN.US,D,20090626,000000,10.3771,10.7914,10.272,10.6775,10745793.054587,0
+TSN.US,D,20090629,000000,10.6972,10.7502,10.5479,10.6215,4427249.5096027,0
+TSN.US,D,20090630,000000,10.5558,10.7404,10.2219,10.4792,7556209.2982663,0
+TSN.US,D,20090701,000000,10.2219,10.867,10.1414,10.7305,4553185.584343,0
+TSN.US,D,20090702,000000,10.5735,10.7589,10.431,10.5243,5377098.3346377,0
+TSN.US,D,20090706,000000,10.4183,10.6304,10.4183,10.597,5317021.299606,0
+TSN.US,D,20090707,000000,10.6068,10.8385,10.5086,10.5243,4390936.0350999,0
+TSN.US,D,20090708,000000,10.5479,10.5645,10.1669,10.2985,3657855.8588944,0
+TSN.US,D,20090709,000000,10.3682,10.3928,10.1237,10.1758,4421860.6445778,0
+TSN.US,D,20090710,000000,10.0756,10.3151,9.81643,10.3074,3312250.4572692,0
+TSN.US,D,20090713,000000,10.2809,10.5645,10.2465,10.4713,3785030.4253887,0
+TSN.US,D,20090714,000000,10.5155,10.7748,10.4713,10.597,5707480.2689552,0
+TSN.US,D,20090715,000000,10.7679,10.9289,10.6873,10.9121,4744225.9928794,0
+TSN.US,D,20090716,000000,10.8964,11.0731,10.871,10.9966,4837004.9137959,0
+TSN.US,D,20090717,000000,10.9701,11.0811,10.4243,10.5086,6346480.9042032,0
+TSN.US,D,20090720,000000,9.97651,10.1414,9.15997,9.53464,16303363.877991,0
+TSN.US,D,20090721,000000,9.57588,9.72512,9.39228,9.50028,7634910.5604465,0
+TSN.US,D,20090722,000000,9.52581,9.74182,9.4826,9.55133,5897335.1475561,0
+TSN.US,D,20090723,000000,9.57588,9.93432,9.50911,9.77421,4657021.3033523,0
+TSN.US,D,20090724,000000,9.74182,9.87339,9.66916,9.84098,2362541.1662558,0
+TSN.US,D,20090727,000000,9.81643,9.89006,9.61712,9.66916,4755834.8160797,0
+TSN.US,D,20090728,000000,9.61712,9.76636,9.4826,9.58569,6086216.3434951,0
+TSN.US,D,20090729,000000,9.53464,9.62399,9.20681,9.33631,6932864.991342,0
+TSN.US,D,20090730,000000,9.4021,9.50028,9.26729,9.30891,6736503.9570468,0
+TSN.US,D,20090731,000000,9.31864,9.57588,9.22517,9.50028,10716840.254348,0
+TSN.US,D,20090803,000000,9.97651,10.0148,9.02771,9.24107,21106730.907611,0
+TSN.US,D,20090804,000000,9.29223,9.50911,9.29223,9.41976,8644368.9306161,0
+TSN.US,D,20090805,000000,9.07004,9.17627,8.94476,9.10146,11433590.876038,0
+TSN.US,D,20090806,000000,9.15242,9.32747,9.10146,9.2342,5399052.0268716,0
+TSN.US,D,20090807,000000,9.28447,9.4021,9.22517,9.35398,7269355.8677156,0
+TSN.US,D,20090810,000000,9.30008,9.37068,9.16782,9.30891,8226828.1391143,0
+TSN.US,D,20090811,000000,9.35398,9.35398,9.13415,9.29223,6576008.2587909,0
+TSN.US,D,20090812,000000,9.27701,9.35398,9.18461,9.25854,5910439.1236303,0
+TSN.US,D,20090813,000000,9.30891,9.32747,9.11766,9.20681,4538686.2680525,0
+TSN.US,D,20090814,000000,9.25854,9.44824,9.09359,9.44824,6243896.9174025,0
+TSN.US,D,20090817,000000,9.26729,9.31864,9.11766,9.24981,5414517.8963484,0
+TSN.US,D,20090818,000000,9.24981,9.58569,9.20681,9.54152,7411185.580466,0
+TSN.US,D,20090819,000000,9.42566,9.59846,9.24981,9.55919,5339319.2436596,0
+TSN.US,D,20090820,000000,9.55133,9.70744,9.50911,9.6829,3302389.374077,0
+TSN.US,D,20090821,000000,9.84098,9.9176,9.66129,9.82527,3149590.4539333,0
+TSN.US,D,20090824,000000,9.84098,10.1011,9.80857,10.0569,5323393.0137612,0
+TSN.US,D,20090825,000000,10.1237,10.2131,9.99805,10.1414,5541881.9031931,0
+TSN.US,D,20090826,000000,10.1011,10.1168,9.99021,10.0569,2848497.4237017,0
+TSN.US,D,20090827,000000,10.0393,10.1317,9.84098,10.0236,2905698.2245943,0
+TSN.US,D,20090828,000000,10.0325,10.0756,9.70744,9.7909,4678318.0653384,0
+TSN.US,D,20090831,000000,9.76636,9.97651,9.66916,9.96668,5493824.1454545,0
+TSN.US,D,20090901,000000,9.82527,10.0148,9.62399,9.64362,4424044.3010914,0
+TSN.US,D,20090902,000000,9.59846,10.0325,9.59846,9.95884,5250595.9758389,0
+TSN.US,D,20090903,000000,9.98138,10.0393,9.75064,9.95884,3828565.0401345,0
+TSN.US,D,20090904,000000,9.951,10.1906,9.951,10.1669,2873339.5720328,0
+TSN.US,D,20090908,000000,10.1581,10.3928,10.0944,10.3584,3677248.0324103,0
+TSN.US,D,20090909,000000,10.3584,10.4467,10.2553,10.3682,2995576.4674554,0
+TSN.US,D,20090910,000000,10.3318,10.5479,10.1906,10.5479,2823160.2860676,0
+TSN.US,D,20090911,000000,10.5558,10.6873,10.4713,10.597,4445585.5022395,0
+TSN.US,D,20090914,000000,10.3318,10.6972,10.1237,10.3485,4173305.7382244,0
+TSN.US,D,20090915,000000,10.3418,10.705,10.2553,10.6873,6099879.4741523,0
+TSN.US,D,20090916,000000,10.7237,10.7679,10.4536,10.4792,7125328.2395004,0
+TSN.US,D,20090917,000000,10.437,10.5735,10.2299,10.2896,5646296.1282191,0
+TSN.US,D,20090918,000000,10.3849,10.5645,10.3241,10.5558,5825038.1914192,0
+TSN.US,D,20090921,000000,10.489,10.6775,10.3928,10.597,4369805.2880446,0
+TSN.US,D,20090922,000000,10.6383,10.7237,10.5479,10.6972,4024522.7498125,0
+TSN.US,D,20090923,000000,10.705,11.0123,10.6775,10.7825,5524244.599161,0
+TSN.US,D,20090924,000000,10.8002,10.8385,10.5243,10.5882,3524733.2727924,0
+TSN.US,D,20090925,000000,10.5882,10.655,10.4467,10.5479,3085869.2383954,0
+TSN.US,D,20090928,000000,10.5735,10.7404,10.5155,10.6873,3065996.3345277,0
+TSN.US,D,20090929,000000,10.6304,10.7679,10.4713,10.489,3570632.8364302,0
+TSN.US,D,20090930,000000,10.4467,10.5322,10.2632,10.4988,4566479.0007679,0
+TSN.US,D,20091001,000000,10.431,10.4713,10.2219,10.2386,4902108.2290954,0
+TSN.US,D,20091002,000000,10.1817,10.3418,9.99021,10.2386,3922708.7463719,0
+TSN.US,D,20091005,000000,10.2062,10.3318,9.95884,10.2632,5819270.4456933,0
+TSN.US,D,20091006,000000,10.2219,10.4792,10.2219,10.431,4031586.0230967,0
+TSN.US,D,20091007,000000,10.4467,10.489,10.2896,10.3151,2553051.956608,0
+TSN.US,D,20091008,000000,10.3682,10.437,10.2131,10.3928,3206602.8329719,0
+TSN.US,D,20091009,000000,10.4243,10.6304,10.3485,10.597,4518335.6893225,0
+TSN.US,D,20091012,000000,10.5812,10.6972,10.5391,10.5645,2731891.7954729,0
+TSN.US,D,20091013,000000,10.5391,10.6215,10.4713,10.5479,3778279.8305326,0
+TSN.US,D,20091014,000000,10.4988,10.7148,10.1237,10.2896,8542697.5166866,0
+TSN.US,D,20091015,000000,10.2219,10.2465,9.89796,10.2386,7106386.2414411,0
+TSN.US,D,20091016,000000,10.1906,10.4243,10.0659,10.3151,5332562.5378244,0
+TSN.US,D,20091019,000000,10.2896,10.4625,10.1906,10.2131,6193878.5538856,0
+TSN.US,D,20091020,000000,10.2632,10.3241,10.0756,10.1011,4894660.9826275,0
+TSN.US,D,20091021,000000,10.1414,10.3485,10.0659,10.1581,4376529.4019917,0
+TSN.US,D,20091022,000000,10.2062,10.2896,10.0148,10.2553,5462396.3987015,0
+TSN.US,D,20091023,000000,10.2809,10.3074,9.99805,10.0325,3650469.7222171,0
+TSN.US,D,20091026,000000,10.1011,10.2632,9.97651,10.0148,3683494.471495,0
+TSN.US,D,20091027,000000,10.0472,10.3241,9.99805,10.2553,7331331.3802385,0
+TSN.US,D,20091028,000000,10.272,10.3584,10.0756,10.3241,6410117.584531,0
+TSN.US,D,20091029,000000,10.4183,10.867,10.3241,10.8581,6667623.0381984,0
+TSN.US,D,20091030,000000,10.5155,10.6707,10.3584,10.4095,8329236.9445156,0
+TSN.US,D,20091102,000000,10.4536,10.6215,10.3682,10.5645,5959864.7221794,0
+TSN.US,D,20091103,000000,10.4988,10.6147,10.3771,10.4713,6002578.4287396,0
+TSN.US,D,20091104,000000,10.489,10.6147,10.3418,10.3849,7328699.5852613,0
+TSN.US,D,20091105,000000,10.4536,10.6304,10.4243,10.5086,5107394.3482918,0
+TSN.US,D,20091106,000000,10.5155,10.7748,10.431,10.6972,4365956.3897402,0
+TSN.US,D,20091109,000000,10.7748,10.9191,10.705,10.8887,4608163.0073582,0
+TSN.US,D,20091110,000000,10.8219,11.1311,10.8139,10.9612,5227171.5746471,0
+TSN.US,D,20091111,000000,10.5391,11.0898,10.5391,10.8385,5742839.4122298,0
+TSN.US,D,20091112,000000,10.8219,11.0654,10.7679,10.7825,3970058.6490374,0
+TSN.US,D,20091113,000000,10.7914,10.867,10.6707,10.7305,6061947.6086981,0
+TSN.US,D,20091116,000000,10.7679,10.9289,10.7502,10.8297,3789624.8631372,0
+TSN.US,D,20091117,000000,10.8219,10.871,10.7148,10.8139,3322908.0047308,0
+TSN.US,D,20091118,000000,10.7914,11.0123,10.7914,10.8797,3618154.8650055,0
+TSN.US,D,20091119,000000,10.9789,11.1399,10.705,10.867,3721027.086318,0
+TSN.US,D,20091120,000000,10.8219,10.9534,10.6304,10.867,6199781.759647,0
+TSN.US,D,20091123,000000,10.6775,10.9879,10.5558,10.705,5992309.9469441,0
+TSN.US,D,20091124,000000,10.655,10.705,10.2386,10.2809,7650542.4448542,0
+TSN.US,D,20091125,000000,10.3418,10.3849,10.1758,10.3241,5620194.0997073,0
+TSN.US,D,20091127,000000,10.1758,10.272,10.0854,10.2131,3159564.590238,0
+TSN.US,D,20091130,000000,10.2062,10.2062,9.92737,9.99021,5305102.8534672,0
+TSN.US,D,20091201,000000,10.0854,10.2219,10.0079,10.1669,4891009.6726458,0
+TSN.US,D,20091202,000000,10.1993,10.3241,10.0756,10.1317,7117255.6361765,0
+TSN.US,D,20091203,000000,10.0854,10.4183,10.0854,10.3485,8558079.8694497,0
+TSN.US,D,20091204,000000,10.4243,10.5812,10.272,10.4713,8351482.9452473,0
+TSN.US,D,20091207,000000,10.437,10.6215,10.4095,10.5645,6712043.7449063,0
+TSN.US,D,20091208,000000,10.5882,10.6304,10.4183,10.4536,5285596.6083425,0
+TSN.US,D,20091209,000000,10.4988,10.5479,10.3318,10.4243,5158481.1146458,0
+TSN.US,D,20091210,000000,10.489,10.5735,10.4243,10.4792,5249722.1058348,0
+TSN.US,D,20091211,000000,10.5645,10.6972,10.4988,10.5086,4314907.3077571,0
+TSN.US,D,20091214,000000,10.6068,10.6707,10.5243,10.5645,2919127.1010546,0
+TSN.US,D,20091215,000000,10.5645,10.5812,10.3682,10.4183,2754191.7765195,0
+TSN.US,D,20091216,000000,10.4243,10.4792,10.3418,10.3584,2383226.830337,0
+TSN.US,D,20091217,000000,10.3584,10.3682,10.1414,10.1414,3752513.9058685,0
+TSN.US,D,20091218,000000,10.1317,10.2062,10.0236,10.1237,4258328.808231,0
+TSN.US,D,20091221,000000,10.109,10.2896,10.109,10.2062,2459268.7981345,0
+TSN.US,D,20091222,000000,10.1817,10.3074,10.1817,10.2553,2657780.8970549,0
+TSN.US,D,20091223,000000,10.3318,10.3418,10.2062,10.2553,2806667.7721106,0
+TSN.US,D,20091224,000000,10.2131,10.3485,10.1906,10.3418,1612811.6276311,0
+TSN.US,D,20091228,000000,10.3771,10.5086,10.3074,10.489,2257907.9644806,0
+TSN.US,D,20091229,000000,10.4792,10.5645,10.4183,10.4467,1605345.0297296,0
+TSN.US,D,20091230,000000,10.431,10.4536,10.3418,10.3928,1712051.8903955,0
+TSN.US,D,20091231,000000,10.4183,10.4183,10.1993,10.1993,2133906.0146093,0
+TSN.US,D,20100104,000000,10.1993,10.2219,10.1011,10.1758,4036199.8122788,0
+TSN.US,D,20100105,000000,10.1502,10.3771,10.1502,10.3682,4549038.2665617,0
+TSN.US,D,20100106,000000,10.6304,10.9044,10.4536,10.8887,8193667.9298009,0
+TSN.US,D,20100107,000000,10.8887,11.1546,10.8139,11.0811,7193307.788939,0
+TSN.US,D,20100108,000000,11.0486,11.1124,10.9044,11.0584,4811357.1347267,0
+TSN.US,D,20100111,000000,11.0486,11.1399,10.8385,10.9044,3459800.0464097,0
+TSN.US,D,20100112,000000,10.8581,10.9121,10.7589,10.7825,3988835.6506622,0
+TSN.US,D,20100113,000000,10.8081,11.1478,10.7748,11.0654,4692640.1632365,0
+TSN.US,D,20100114,000000,11.5485,11.7104,11.411,11.6691,10470806.126852,0
+TSN.US,D,20100115,000000,11.7026,11.7026,11.4364,11.5485,6777614.5501032,0
+TSN.US,D,20100119,000000,11.5219,11.6869,11.411,11.63,5647794.3365826,0
+TSN.US,D,20100120,000000,11.5219,11.57,11.3442,11.5572,5352304.0556425,0
+TSN.US,D,20100121,000000,11.5572,11.6044,11.2538,11.3442,7626258.4326096,0
+TSN.US,D,20100122,000000,11.6044,11.6514,11.4197,11.4453,7056642.8719815,0
+TSN.US,D,20100125,000000,11.5385,11.6869,11.3707,11.5485,5249314.7072316,0
+TSN.US,D,20100126,000000,11.4973,11.7272,11.411,11.622,5568511.5128961,0
+TSN.US,D,20100127,000000,11.622,11.6514,11.403,11.4551,6541255.1209386,0
+TSN.US,D,20100128,000000,11.4453,11.5632,11.3707,11.462,6307975.6252149,0
+TSN.US,D,20100129,000000,11.5572,11.6367,11.4551,11.4885,5766060.1141198,0
+TSN.US,D,20100201,000000,11.4973,11.63,11.462,11.63,4029593.8439268,0
+TSN.US,D,20100202,000000,11.6367,11.9529,11.6044,11.8635,5988809.3744455,0
+TSN.US,D,20100203,000000,11.7782,11.944,11.7272,11.9293,3599546.933801,0
+TSN.US,D,20100204,000000,11.8361,11.8361,11.5485,11.63,5532326.3689533,0
+TSN.US,D,20100205,000000,12.3202,12.6736,12.0785,12.1777,18931044.129244,0
+TSN.US,D,20100208,000000,12.3457,12.6736,12.1876,12.5459,11919309.823798,0
+TSN.US,D,20100209,000000,12.6019,12.9113,12.5686,12.8081,8282114.1665715,0
+TSN.US,D,20100210,000000,12.8307,12.9534,12.6736,12.9113,7190645.4390666,0
+TSN.US,D,20100211,000000,12.8484,13.3431,12.76,13.2666,8492693.4121209,0
+TSN.US,D,20100212,000000,13.2077,13.3904,12.9898,13.3344,5942373.0631479,0
+TSN.US,D,20100216,000000,13.3757,13.7801,13.2666,13.6653,7153129.1201877,0
+TSN.US,D,20100217,000000,13.7094,13.8547,13.4914,13.8233,8749672.3030936,0
+TSN.US,D,20100218,000000,13.7487,14.0482,13.7094,14.0482,5685981.8446604,0
+TSN.US,D,20100219,000000,13.9824,14.1876,13.9156,14.0904,8698703.6823346,0
+TSN.US,D,20100222,000000,13.9568,13.9972,13.7565,13.8312,7638850.1049402,0
+TSN.US,D,20100223,000000,13.839,13.9667,13.7251,13.9225,6473728.8024461,0
+TSN.US,D,20100224,000000,13.9303,14.0393,13.8065,13.8547,6808578.8809449,0
+TSN.US,D,20100225,000000,13.6917,14.1374,13.675,14.1297,7878444.2790147,0
+TSN.US,D,20100226,000000,14.1051,14.1876,14.0039,14.163,4839008.2964274,0
+TSN.US,D,20100301,000000,14.1709,14.4949,14.113,14.2711,4747223.428103,0
+TSN.US,D,20100302,000000,14.329,14.5106,14.2799,14.5038,7333478.3708777,0
+TSN.US,D,20100303,000000,14.5931,14.6176,14.2799,14.3142,9454405.6844833,0
+TSN.US,D,20100304,000000,14.3447,14.5872,14.2142,14.5449,7004423.5375104,0
+TSN.US,D,20100305,000000,14.1787,14.5106,14.1787,14.329,10030488.697938,0
+TSN.US,D,20100308,000000,14.3535,14.655,14.2142,14.646,5642571.4864887,0
+TSN.US,D,20100309,000000,14.5783,14.7138,14.5038,14.6274,4737670.9493527,0
+TSN.US,D,20100310,000000,14.5204,14.6726,14.4801,14.5548,5314144.0469704,0
+TSN.US,D,20100311,000000,14.646,14.7541,14.4723,14.7442,3933909.1524724,0
+TSN.US,D,20100312,000000,14.8317,14.874,14.5204,14.5783,4640206.9444987,0
+TSN.US,D,20100315,000000,14.5449,14.6363,14.381,14.4399,3987875.208455,0
+TSN.US,D,20100316,000000,14.431,14.6972,14.3731,14.6795,2968299.0939733,0
+TSN.US,D,20100317,000000,14.655,14.7865,14.5783,14.7138,4880585.3608845,0
+TSN.US,D,20100318,000000,14.7138,14.7629,14.6098,14.6726,3810678.2044579,0
+TSN.US,D,20100319,000000,14.6098,14.816,14.5872,14.7275,7967907.993797,0
+TSN.US,D,20100322,000000,14.6726,15.0516,14.602,15.0516,8673698.5745622,0
+TSN.US,D,20100323,000000,15.0958,15.2196,14.9869,15.2029,5364911.0054208,0
+TSN.US,D,20100324,000000,15.3177,15.403,15.2618,15.3265,9822390.5098828,0
+TSN.US,D,20100325,000000,15.3756,15.4286,15.1154,15.138,6544462.3664428,0
+TSN.US,D,20100326,000000,15.1704,15.574,15.087,15.5445,7811902.8466456,0
+TSN.US,D,20100329,000000,15.5917,15.8684,15.4855,15.8684,5413997.4446327,0
+TSN.US,D,20100330,000000,15.8684,15.9912,15.8037,15.9343,5489320.3538953,0
+TSN.US,D,20100331,000000,15.9343,15.9991,15.7939,15.9206,4938623.3659068,0
+TSN.US,D,20100401,000000,15.9824,16.2524,15.8684,16.2073,7270066.7782783,0
+TSN.US,D,20100405,000000,16.1906,16.2328,15.9254,15.9589,9126771.6537449,0
+TSN.US,D,20100406,000000,15.8861,15.9676,15.7409,15.7752,8707724.5059075,0
+TSN.US,D,20100407,000000,15.7654,16.0845,15.7153,15.9912,10727314.472438,0
+TSN.US,D,20100408,000000,16.0668,16.2858,15.9107,16.1906,6846722.5936729,0
+TSN.US,D,20100409,000000,16.2858,16.376,16.0845,16.3506,7447218.968429,0
+TSN.US,D,20100412,000000,16.431,16.7069,16.382,16.6254,7498573.5993647,0
+TSN.US,D,20100413,000000,16.5637,16.7335,16.4222,16.6834,5918435.3397161,0
+TSN.US,D,20100414,000000,16.6491,16.8739,16.6157,16.8484,4973061.788338,0
+TSN.US,D,20100415,000000,16.7993,17.0967,16.6402,16.9553,6340780.3792469,0
+TSN.US,D,20100416,000000,16.921,16.9633,16.4399,16.5264,5273450.018986,0
+TSN.US,D,20100419,000000,16.4478,16.5567,16.1758,16.544,4637072.0122465,0
+TSN.US,D,20100420,000000,16.6068,16.7649,16.544,16.6834,3738676.6123084,0
+TSN.US,D,20100421,000000,16.6746,16.8739,16.6068,16.7993,6043476.1560257,0
+TSN.US,D,20100422,000000,16.6982,16.9152,16.5567,16.8906,4634155.0382471,0
+TSN.US,D,20100423,000000,16.9152,16.9387,16.6254,16.7511,9481964.1630017,0
+TSN.US,D,20100426,000000,16.7149,17.0496,16.6657,16.9553,5161576.3255341,0
+TSN.US,D,20100427,000000,16.9476,16.9476,16.2425,16.2671,6539719.2282042,0
+TSN.US,D,20100428,000000,16.4055,16.5499,16.0581,16.3663,5985911.7518797,0
+TSN.US,D,20100429,000000,16.431,16.5823,16.3506,16.5264,4340459.3481544,0
+TSN.US,D,20100430,000000,16.4752,16.5724,16.2858,16.2858,4923752.2983909,0
+TSN.US,D,20100503,000000,16.5076,16.6834,16.1257,16.544,5084601.4149351,0
+TSN.US,D,20100504,000000,16.3025,16.4576,16.1021,16.223,4038928.3644242,0
+TSN.US,D,20100505,000000,16.0491,16.4478,15.9432,16.1493,7158877.5144799,0
+TSN.US,D,20100506,000000,16.159,16.1906,14.0295,15.4443,10001514.509273,0
+TSN.US,D,20100507,000000,15.5445,15.7654,15.138,15.4768,11041626.56885,0
+TSN.US,D,20100510,000000,16.2671,16.6579,15.0025,15.1616,11567276.690709,0
+TSN.US,D,20100511,000000,14.6637,15.0694,14.5292,14.9789,12452681.167686,0
+TSN.US,D,20100512,000000,15.0339,15.3029,14.9869,15.0694,9425483.4391404,0
+TSN.US,D,20100513,000000,15.0781,15.3088,14.9475,15.0694,7973008.62431,0
+TSN.US,D,20100514,000000,14.9632,15.1616,14.5038,14.7138,8729843.1945757,0
+TSN.US,D,20100517,000000,14.7629,14.8827,14.4468,14.6637,6513751.6412316,0
+TSN.US,D,20100518,000000,14.8484,14.9869,14.6637,14.8062,11290958.588039,0
+TSN.US,D,20100519,000000,14.7442,14.9722,14.5204,14.7963,12139389.604775,0
+TSN.US,D,20100520,000000,14.655,14.655,14.0825,14.1051,10512551.243233,0
+TSN.US,D,20100521,000000,13.889,14.2877,13.7654,14.1964,6141188.6740278,0
+TSN.US,D,20100524,000000,14.1709,14.2966,14.0216,14.113,7792772.4267324,0
+TSN.US,D,20100525,000000,13.7732,14.2219,13.7163,14.1552,12337510.601036,0
+TSN.US,D,20100526,000000,14.2475,14.3142,13.8459,13.9067,9595534.6716361,0
+TSN.US,D,20100527,000000,14.1051,14.7865,14.056,14.7796,7778340.3312115,0
+TSN.US,D,20100528,000000,14.7963,14.8062,14.5931,14.6098,7868176.8157157,0
+TSN.US,D,20100601,000000,14.4801,14.5548,14.1374,14.1464,6883437.3557999,0
+TSN.US,D,20100602,000000,14.163,14.5626,14.1552,14.5548,5861256.9457466,0
+TSN.US,D,20100603,000000,14.6726,15.0516,14.5292,15.0427,6538462.4035132,0
+TSN.US,D,20100604,000000,14.7138,14.8915,14.4723,14.5449,7060770.8383291,0
+TSN.US,D,20100607,000000,14.5204,14.8238,14.4242,14.5626,8847666.9446284,0
+TSN.US,D,20100608,000000,14.5548,14.7217,14.2651,14.6098,7669332.6869336,0
+TSN.US,D,20100609,000000,14.655,14.8621,14.5038,14.6726,7725020.002015,0
+TSN.US,D,20100610,000000,14.866,15.1704,14.816,15.0694,7031154.9968642,0
+TSN.US,D,20100611,000000,14.9102,15.4522,14.8238,15.4365,6917120.053822,0
+TSN.US,D,20100614,000000,15.5012,15.5357,15.138,15.3088,5978492.0048176,0
+TSN.US,D,20100615,000000,15.4365,15.5445,15.1301,15.5288,4937768.8473364,0
+TSN.US,D,20100616,000000,15.352,15.3943,15.1704,15.2951,6546886.3881323,0
+TSN.US,D,20100617,000000,15.3029,15.4365,15.0694,15.2862,5994102.5007985,0
+TSN.US,D,20100618,000000,15.2862,15.3756,15.1704,15.2273,3833640.2082348,0
+TSN.US,D,20100621,000000,15.403,15.4855,14.9869,15.0604,4511665.5556904,0
+TSN.US,D,20100622,000000,15.0339,15.1704,14.6795,14.7138,6560969.139351,0
+TSN.US,D,20100623,000000,14.6176,14.7796,14.431,14.7217,5647716.930848,0
+TSN.US,D,20100624,000000,14.655,15.0251,14.4153,14.8562,8169478.6377315,0
+TSN.US,D,20100625,000000,14.8562,14.9956,14.3368,14.381,7765142.6534584,0
+TSN.US,D,20100628,000000,14.3447,14.5715,14.2799,14.3368,4280766.2863063,0
+TSN.US,D,20100629,000000,14.1297,14.3221,13.8714,13.9225,6377970.7792432,0
+TSN.US,D,20100630,000000,13.9362,14.0265,13.5848,13.6191,8992329.0961682,0
+TSN.US,D,20100701,000000,13.5534,13.6486,13.3089,13.5081,6976941.4462302,0
+TSN.US,D,20100702,000000,13.5445,13.7565,13.4581,13.6573,3838227.5165077,0
+TSN.US,D,20100706,000000,13.8459,14.0216,13.5985,13.7408,5717456.4422528,0
+TSN.US,D,20100707,000000,13.7251,14.0904,13.7251,14.0482,7561317.0582548,0
+TSN.US,D,20100708,000000,14.2711,14.381,14.1876,14.2966,5839769.7249135,0
+TSN.US,D,20100709,000000,14.2651,14.6363,14.1709,14.5783,5368412.5964159,0
+TSN.US,D,20100712,000000,14.5715,14.6726,14.4949,14.5783,7379995.1433995,0
+TSN.US,D,20100713,000000,14.7217,14.92,14.6637,14.7442,5236583.5008792,0
+TSN.US,D,20100714,000000,14.7442,14.9475,14.5106,14.8317,4862282.9786324,0
+TSN.US,D,20100715,000000,14.8062,14.874,14.5715,14.7865,4268920.1534196,0
+TSN.US,D,20100716,000000,14.5449,14.7138,14.2052,14.2799,4702881.1456263,0
+TSN.US,D,20100719,000000,14.2563,14.646,14.2563,14.5783,5287819.9862199,0
+TSN.US,D,20100720,000000,14.431,14.5292,14.2219,14.4468,5492722.1322327,0
+TSN.US,D,20100721,000000,14.5038,14.6637,14.3447,14.3634,4389137.3702664,0
+TSN.US,D,20100722,000000,14.5038,14.866,14.4242,14.8405,3286826.747432,0
+TSN.US,D,20100723,000000,14.7865,14.9475,14.6637,14.9004,2729298.7033631,0
+TSN.US,D,20100726,000000,14.7629,15.0094,14.646,15.0094,4673044.290419,0
+TSN.US,D,20100727,000000,15.1213,15.3088,14.7718,14.8562,5249850.4363949,0
+TSN.US,D,20100728,000000,14.8562,14.8915,14.6176,14.6637,2746338.149945,0
+TSN.US,D,20100729,000000,14.7442,14.7865,14.4066,14.4242,5638058.5284609,0
+TSN.US,D,20100730,000000,14.2318,14.655,14.2052,14.5548,3930749.7763041,0
+TSN.US,D,20100802,000000,14.6637,14.7865,14.5449,14.7442,4515958.5184724,0
+TSN.US,D,20100803,000000,14.655,14.7541,14.5872,14.705,3366785.8527999,0
+TSN.US,D,20100804,000000,14.7541,14.8562,14.3986,14.602,7746742.4955416,0
+TSN.US,D,20100805,000000,14.5449,14.5449,13.733,13.948,11899289.237936,0
+TSN.US,D,20100806,000000,13.8065,14.2651,13.7163,14.2475,7119886.4126572,0
+TSN.US,D,20100809,000000,13.9824,14.1787,13.5081,13.5445,13519752.829834,0
+TSN.US,D,20100810,000000,13.3344,13.5386,13.2155,13.3667,9135928.95585,0
+TSN.US,D,20100811,000000,13.2402,13.3089,13.0241,13.2666,5848933.1379977,0
+TSN.US,D,20100812,000000,13.0172,13.3991,13.0172,13.2941,4996780.5350205,0
+TSN.US,D,20100813,000000,13.2852,13.624,13.2155,13.5248,5359090.2978765,0
+TSN.US,D,20100816,000000,13.4492,13.9392,13.4394,13.8547,6411233.8567039,0
+TSN.US,D,20100817,000000,13.9667,14.0039,13.4316,13.4394,6390784.4838127,0
+TSN.US,D,20100818,000000,13.4581,13.733,13.3757,13.6917,7918424.340947,0
+TSN.US,D,20100819,000000,13.6064,13.733,13.3991,13.6829,6321043.9539113,0
+TSN.US,D,20100820,000000,13.5534,13.8626,13.4492,13.8155,4524406.9470078,0
+TSN.US,D,20100823,000000,13.7251,13.9303,13.6064,13.7565,6246131.4987414,0
+TSN.US,D,20100824,000000,13.5298,13.5985,13.3431,13.4316,4954105.5313277,0
+TSN.US,D,20100825,000000,13.3521,13.4836,13.1724,13.4217,3419023.5202081,0
+TSN.US,D,20100826,000000,13.4739,13.7094,13.4492,13.5985,4275171.6849868,0
+TSN.US,D,20100827,000000,13.6653,13.7879,13.4316,13.7732,4252669.023135,0
+TSN.US,D,20100830,000000,13.7408,13.7654,13.572,13.5985,3243783.0480032,0
+TSN.US,D,20100831,000000,13.5768,13.6966,13.4699,13.5768,4680483.3889147,0
+TSN.US,D,20100901,000000,13.6917,13.9156,13.6318,13.7565,3994716.4495005,0
+TSN.US,D,20100902,000000,13.8547,13.8803,13.1812,13.3019,12684700.783229,0
+TSN.US,D,20100903,000000,13.2941,13.5248,13.2941,13.4394,5962921.2302005,0
+TSN.US,D,20100907,000000,13.4051,13.6407,13.2755,13.572,6800440.0753481,0
+TSN.US,D,20100908,000000,13.5445,14.0039,13.5445,13.889,6360987.3499693,0
+TSN.US,D,20100909,000000,14.0216,14.1464,13.9067,14.113,4863792.3904576,0
+TSN.US,D,20100910,000000,14.113,14.163,13.9067,13.9667,4711639.1971001,0
+TSN.US,D,20100913,000000,14.0904,14.2563,14.0659,14.2318,3704113.9333031,0
+TSN.US,D,20100914,000000,14.2219,14.2711,14.0216,14.056,3270550.1547347,0
+TSN.US,D,20100915,000000,14.0138,14.1876,13.9824,14.1787,3033242.505321,0
+TSN.US,D,20100916,000000,14.1552,14.1876,14.0216,14.113,3057347.2621802,0
+TSN.US,D,20100917,000000,14.113,14.1297,13.0075,13.1477,17592319.078434,0
+TSN.US,D,20100920,000000,13.2666,13.4914,13.0339,13.4581,6778340.7381135,0
+TSN.US,D,20100921,000000,13.4739,13.5445,12.9898,13.0438,6677572.7305868,0
+TSN.US,D,20100922,000000,13.0438,13.1075,12.8405,12.8405,7116975.5496367,0
+TSN.US,D,20100923,000000,12.8081,13.2578,12.7688,13.0515,4362562.7593749,0
+TSN.US,D,20100924,000000,13.14,13.14,12.7511,12.9828,4857958.4424587,0
+TSN.US,D,20100927,000000,12.9023,12.9023,12.4782,12.6274,7322719.9922618,0
+TSN.US,D,20100928,000000,12.76,12.76,12.5587,12.6667,6335190.87041,0
+TSN.US,D,20100929,000000,12.6667,12.9387,12.6579,12.7914,4558780.1856625,0
+TSN.US,D,20100930,000000,12.8081,13.3431,12.8081,13.2852,10824520.797676,0
+TSN.US,D,20101001,000000,13.4217,13.5386,13.2077,13.4836,7629130.5927626,0
+TSN.US,D,20101004,000000,13.4217,13.4836,13.0438,13.083,5488903.7888235,0
+TSN.US,D,20101005,000000,13.1979,13.4217,13.1979,13.3757,6418076.1162459,0
+TSN.US,D,20101006,000000,13.3246,13.4581,13.2578,13.3019,4042634.6732174,0
+TSN.US,D,20101007,000000,13.3757,13.4914,13.2852,13.4914,4553502.336757,0
+TSN.US,D,20101008,000000,13.3667,13.3667,12.2926,12.4507,19726003.060804,0
+TSN.US,D,20101011,000000,12.487,12.4949,12.2003,12.3102,11107612.920622,0
+TSN.US,D,20101012,000000,12.2858,12.3584,12.1041,12.3102,10552940.740762,0
+TSN.US,D,20101013,000000,12.3761,12.7079,12.3515,12.5037,7778520.6050934,0
+TSN.US,D,20101014,000000,12.5686,12.8307,12.487,12.7001,7670907.2825352,0
+TSN.US,D,20101015,000000,12.7766,12.8168,12.6411,12.7443,5150916.7410794,0
+TSN.US,D,20101018,000000,12.7766,13.0899,12.7344,12.9985,6995296.7903006,0
+TSN.US,D,20101019,000000,12.92,13.0673,12.7511,12.7511,6986326.891553,0
+TSN.US,D,20101020,000000,12.8081,12.8926,12.6491,12.7993,4687515.0888073,0
+TSN.US,D,20101021,000000,12.8168,13.1075,12.7766,12.9681,4592424.1808172,0
+TSN.US,D,20101022,000000,12.9898,13.083,12.8926,12.9681,2924026.069259,0
+TSN.US,D,20101025,000000,13.0742,13.2578,12.9534,13.0595,4213357.0949121,0
+TSN.US,D,20101026,000000,12.9828,13.14,12.7766,13.1075,4920524.6829564,0
+TSN.US,D,20101027,000000,12.9985,13.0673,12.9113,13.0438,4121970.4587225,0
+TSN.US,D,20101028,000000,13.1144,13.2322,12.7766,12.9023,3673979.6771155,0
+TSN.US,D,20101029,000000,12.9103,12.9828,12.7904,12.9013,3601156.158284,0
+TSN.US,D,20101101,000000,12.9623,13.0673,12.7344,12.8748,3734086.2485459,0
+TSN.US,D,20101102,000000,12.9023,12.9299,12.6187,12.6667,4801032.6356234,0
+TSN.US,D,20101103,000000,12.6411,13.0515,12.487,12.76,5509507.973184,0
+TSN.US,D,20101104,000000,12.8307,12.92,12.6019,12.7855,6118830.6386801,0
+TSN.US,D,20101105,000000,12.8168,12.8168,12.4782,12.5292,5075433.9278649,0
+TSN.US,D,20101108,000000,12.5587,12.9299,12.5037,12.8926,4884578.8856931,0
+TSN.US,D,20101109,000000,12.8484,12.8562,12.4232,12.4694,8269118.1511271,0
+TSN.US,D,20101110,000000,12.4419,12.6736,12.3025,12.6667,4743636.2834011,0
+TSN.US,D,20101111,000000,12.5214,12.5587,12.2691,12.4419,5233717.4517052,0
+TSN.US,D,20101112,000000,12.3673,12.5587,12.3368,12.433,4064737.0659415,0
+TSN.US,D,20101115,000000,12.5037,12.6913,12.4507,12.4507,3482637.7936127,0
+TSN.US,D,20101116,000000,12.4232,12.6411,12.4074,12.6411,5892879.2253328,0
+TSN.US,D,20101117,000000,12.6187,12.76,12.5686,12.7443,5464211.3594792,0
+TSN.US,D,20101118,000000,12.7993,12.9985,12.7855,12.9299,6119420.3481584,0
+TSN.US,D,20101119,000000,12.8837,13.083,12.8238,12.975,6360458.7502815,0
+TSN.US,D,20101122,000000,13.4492,13.8155,13.2941,13.7654,10588760.244458,0
+TSN.US,D,20101123,000000,13.6486,13.6653,13.3521,13.4217,5369678.5875756,0
+TSN.US,D,20101124,000000,13.4581,13.5985,13.2755,13.5534,4002225.8242553,0
+TSN.US,D,20101126,000000,13.4993,13.5808,13.3521,13.4149,1684766.3689412,0
+TSN.US,D,20101129,000000,13.3187,13.4993,13.1075,13.4217,5030459.1590566,0
+TSN.US,D,20101130,000000,13.3049,13.3461,13.0015,13.135,10578832.958993,0
+TSN.US,D,20101201,000000,13.3431,13.7094,13.3089,13.6829,7252346.9760289,0
+TSN.US,D,20101202,000000,13.6917,14.0216,13.6064,13.9735,5923234.4952627,0
+TSN.US,D,20101203,000000,13.9667,14.0659,13.839,14.0138,5041432.4404358,0
+TSN.US,D,20101206,000000,13.9972,14.0825,13.898,14.0295,4731948.0174733,0
+TSN.US,D,20101207,000000,14.1374,14.3986,14.1297,14.2563,6942706.7231005,0
+TSN.US,D,20101208,000000,14.2386,14.3368,14.0216,14.1964,4189778.9007478,0
+TSN.US,D,20101209,000000,14.3535,14.6873,14.3447,14.3986,9189452.9843481,0
+TSN.US,D,20101210,000000,14.4468,14.7275,14.3447,14.7138,3623590.5808697,0
+TSN.US,D,20101213,000000,14.7718,14.7718,14.1787,14.1876,4795173.2252117,0
+TSN.US,D,20101214,000000,14.2563,14.3986,14.0825,14.2142,5507365.0565308,0
+TSN.US,D,20101215,000000,13.9225,14.3634,13.8714,14.056,7115732.9838967,0
+TSN.US,D,20101216,000000,14.163,14.5038,14.1464,14.4949,5128969.1598247,0
+TSN.US,D,20101217,000000,14.4723,14.5548,14.1964,14.2475,4136001.2666191,0
+TSN.US,D,20101220,000000,14.2318,14.4635,14.2052,14.329,3018668.8387855,0
+TSN.US,D,20101221,000000,14.3986,14.5783,14.2318,14.5204,3068948.9559049,0
+TSN.US,D,20101222,000000,14.5038,14.6726,14.488,14.6363,4033902.0841563,0
+TSN.US,D,20101223,000000,14.6098,14.6795,14.381,14.488,2357012.7672094,0
+TSN.US,D,20101227,000000,14.4399,14.5292,14.3634,14.4556,1683268.1605777,0
+TSN.US,D,20101228,000000,14.5204,14.5783,14.4153,14.4242,1716479.2947165,0
+TSN.US,D,20101229,000000,14.4703,14.6795,14.4703,14.4939,2126957.8314305,0
+TSN.US,D,20101230,000000,14.4449,14.6078,14.4046,14.5441,2050369.9495046,0
+TSN.US,D,20101231,000000,14.4566,14.5322,14.2396,14.2809,3034136.7452552,0
+TSN.US,D,20110103,000000,14.2386,14.2711,13.516,13.6141,10704848.476461,0
+TSN.US,D,20110104,000000,13.6141,13.675,13.4051,13.4739,6407420.6057774,0
+TSN.US,D,20110105,000000,13.4739,13.7487,13.4649,13.6407,5422015.0491451,0
+TSN.US,D,20110106,000000,13.6829,14.0825,13.5808,13.733,7046651.4212362,0
+TSN.US,D,20110107,000000,13.7732,14.0482,13.7094,14.0393,5323187.2774666,0
+TSN.US,D,20110110,000000,13.9972,14.1297,13.889,14.0295,4202375.665561,0
+TSN.US,D,20110111,000000,14.0825,14.0973,13.9067,13.9892,3142908.0983432,0
+TSN.US,D,20110112,000000,14.0393,14.0393,13.6064,13.9568,8034204.9870042,0
+TSN.US,D,20110113,000000,13.7654,14.0482,13.733,13.9392,5057786.4388677,0
+TSN.US,D,20110114,000000,13.9392,14.163,13.889,14.1051,3388572.5116064,0
+TSN.US,D,20110118,000000,14.0973,14.2966,14.0973,14.2966,3429391.8146614,0
+TSN.US,D,20110119,000000,14.2966,14.3221,13.9568,13.9735,3328222.5195106,0
+TSN.US,D,20110120,000000,13.948,14.3634,13.898,14.3447,4940484.1590273,0
+TSN.US,D,20110121,000000,14.4949,14.5106,14.2877,14.3044,3534869.3500418,0
+TSN.US,D,20110124,000000,14.0973,14.1876,13.9156,14.1051,4187854.9608437,0
+TSN.US,D,20110125,000000,14.0973,14.0973,13.8065,13.9067,5570602.4862274,0
+TSN.US,D,20110126,000000,13.948,14.1709,13.8714,14.1552,4653269.1622162,0
+TSN.US,D,20110127,000000,14.1464,14.1552,13.9392,13.9392,3806572.6450334,0
+TSN.US,D,20110128,000000,13.9735,14.0393,13.6573,13.7251,2882718.9063766,0
+TSN.US,D,20110131,000000,13.7065,13.9293,13.6201,13.6368,4547031.8284406,0
+TSN.US,D,20110201,000000,13.733,14.2386,13.6829,14.2219,4932442.1105986,0
+TSN.US,D,20110202,000000,14.2142,14.2142,13.9667,14.1709,4065948.0582898,0
+TSN.US,D,20110203,000000,14.1787,14.5931,14.1464,14.5626,6750426.8043137,0
+TSN.US,D,20110204,000000,15.352,15.7409,15.0694,15.3943,13541783.927801,0
+TSN.US,D,20110207,000000,15.3678,15.3854,14.9102,14.92,7806494.6301872,0
+TSN.US,D,20110208,000000,14.9632,15.6004,14.9377,15.568,9164216.6778682,0
+TSN.US,D,20110209,000000,15.4945,15.5445,15.3029,15.4207,5114026.7975531,0
+TSN.US,D,20110210,000000,15.3353,15.403,15.1301,15.2951,4726444.0623431,0
+TSN.US,D,20110211,000000,15.2273,15.4679,15.2273,15.3353,4087596.2015712,0
+TSN.US,D,20110214,000000,15.3029,15.3442,15.1154,15.1459,4085370.7867008,0
+TSN.US,D,20110215,000000,15.1154,15.2695,15.0172,15.1301,3125757.6356418,0
+TSN.US,D,20110216,000000,15.1861,15.4522,15.1459,15.3678,2218041.9741573,0
+TSN.US,D,20110218,000000,15.5592,15.5917,15.352,15.4522,2494039.2504273,0
+TSN.US,D,20110222,000000,15.3177,15.7085,15.2352,15.5012,4990658.3525099,0
+TSN.US,D,20110223,000000,15.46,15.5523,15.2029,15.3265,5587972.9441745,0
+TSN.US,D,20110224,000000,15.2784,15.5357,14.9789,15.1704,7635382.1243299,0
+TSN.US,D,20110225,000000,15.2196,15.7477,15.2196,15.6888,7151831.5556363,0
+TSN.US,D,20110228,000000,15.7339,15.9116,15.4679,15.4855,5112693.5856238,0
+TSN.US,D,20110301,000000,15.6613,15.6888,15.3265,15.352,3822936.8284303,0
+TSN.US,D,20110302,000000,15.3353,15.412,15.1783,15.3678,3210386.5474998,0
+TSN.US,D,20110303,000000,15.4365,15.68,15.3265,15.574,3237735.2157375,0
+TSN.US,D,20110304,000000,15.5837,15.7016,15.1939,15.3088,3009706.0695134,0
+TSN.US,D,20110307,000000,15.3943,15.4945,15.1939,15.2951,2886269.3852042,0
+TSN.US,D,20110308,000000,15.2862,15.6367,15.2096,15.627,3747717.8058115,0
+TSN.US,D,20110309,000000,15.8351,16.3594,15.8116,16.3025,8474328.9015819,0
+TSN.US,D,20110310,000000,16.1983,16.4055,16.0581,16.0933,8247297.8819358,0
+TSN.US,D,20110311,000000,16.1169,16.2671,15.9589,16.1983,3126193.5521474,0
+TSN.US,D,20110314,000000,16.1169,16.1169,15.6712,15.7016,4760401.7544224,0
+TSN.US,D,20110315,000000,15.46,15.8116,15.2951,15.7085,3623395.0295401,0
+TSN.US,D,20110316,000000,15.7153,15.7409,15.1616,15.3442,6160923.0623703,0
+TSN.US,D,20110317,000000,15.5288,15.6967,15.3029,15.3678,2835036.9738495,0
+TSN.US,D,20110318,000000,15.5592,15.8861,15.5012,15.843,4657525.4591238,0
+TSN.US,D,20110321,000000,15.9756,16.0757,15.8684,15.8764,3427497.4111562,0
+TSN.US,D,20110322,000000,15.8684,15.8941,15.6093,15.8263,2973040.1952188,0
+TSN.US,D,20110323,000000,15.8607,15.8764,15.6712,15.7939,2853975.9164192,0
+TSN.US,D,20110324,000000,16.159,16.4576,16.1021,16.3025,5762572.7820758,0
+TSN.US,D,20110325,000000,16.4144,16.5901,16.3506,16.4752,3853673.0160543,0
+TSN.US,D,20110328,000000,16.4989,16.6157,16.431,16.431,2842792.8247594,0
+TSN.US,D,20110329,000000,16.4478,16.4989,16.1493,16.2927,3399940.9696308,0
+TSN.US,D,20110330,000000,16.4144,16.4478,16.2524,16.382,3386197.3777494,0
+TSN.US,D,20110331,000000,16.3643,16.3731,15.9058,15.9539,5389872.3178434,0
+TSN.US,D,20110401,000000,16.0845,16.3348,16.0404,16.0581,4232916.3018553,0
+TSN.US,D,20110404,000000,16.0845,16.159,15.7939,15.8116,3100832.9890936,0
+TSN.US,D,20110405,000000,15.7654,15.8684,15.6967,15.7085,3048328.4756002,0
+TSN.US,D,20110406,000000,15.8037,16.1169,15.7939,16.0404,6748029.2635335,0
+TSN.US,D,20110407,000000,15.9912,16.1758,15.9029,16.0491,5205358.4349313,0
+TSN.US,D,20110408,000000,16.1326,16.2328,15.9991,16.0491,3728405.0750233,0
+TSN.US,D,20110411,000000,16.0404,16.1423,15.9206,15.9432,2690788.3318921,0
+TSN.US,D,20110412,000000,15.9264,16.218,15.8361,16.2082,4040230.0029616,0
+TSN.US,D,20110413,000000,16.167,16.3025,16.0845,16.159,3018137.1836082,0
+TSN.US,D,20110414,000000,16.159,16.159,15.9432,16.1257,2816273.2126793,0
+TSN.US,D,20110415,000000,16.167,16.3987,16.0933,16.3182,4031692.9652301,0
+TSN.US,D,20110418,000000,16.2073,16.3182,16.1257,16.1906,3865002.7712113,0
+TSN.US,D,20110419,000000,16.167,16.2425,15.9432,15.9912,3393938.9697081,0
+TSN.US,D,20110420,000000,16.1493,16.216,15.9912,16.11,3054778.6139866,0
+TSN.US,D,20110421,000000,16.2073,16.2858,16.1326,16.1983,1598536.3805725,0
+TSN.US,D,20110425,000000,16.11,16.167,15.9343,15.9912,2717936.3563177,0
+TSN.US,D,20110426,000000,16.0845,16.2425,15.9991,16.2425,2859785.4205019,0
+TSN.US,D,20110427,000000,16.2927,16.4144,16.2927,16.376,3545354.7715936,0
+TSN.US,D,20110428,000000,16.376,16.4576,16.1846,16.431,4038815.3113118,0
+TSN.US,D,20110429,000000,16.4114,16.5814,16.3477,16.543,4207788.9745019,0
+TSN.US,D,20110502,000000,16.5724,16.5901,16.4576,16.5567,4708421.7666307,0
+TSN.US,D,20110503,000000,16.5587,16.7276,16.4164,16.4419,9287680.8615832,0
+TSN.US,D,20110504,000000,16.4989,16.6068,16.0079,16.1021,6462497.8414503,0
+TSN.US,D,20110505,000000,16.0423,16.1513,15.9264,15.9766,4346845.3212607,0
+TSN.US,D,20110506,000000,16.1277,16.1856,15.568,15.7025,5861859.8956795,0
+TSN.US,D,20110509,000000,15.6004,15.6004,14.646,14.7541,14776699.740512,0
+TSN.US,D,20110510,000000,14.6972,15.3177,14.655,14.92,9677556.2324332,0
+TSN.US,D,20110511,000000,14.873,15.1694,14.814,14.9712,11749304.423644,0
+TSN.US,D,20110512,000000,15.1546,15.7752,15.1459,15.6613,11415915.887635,0
+TSN.US,D,20110513,000000,15.6623,15.6967,15.2951,15.403,6521035.9282582,0
+TSN.US,D,20110516,000000,15.3943,15.4443,15.2784,15.3854,4379691.8336496,0
+TSN.US,D,20110517,000000,15.3088,15.46,15.2951,15.4286,4767686.0414489,0
+TSN.US,D,20110518,000000,15.352,15.4207,15.0241,15.3088,5253825.6282663,0
+TSN.US,D,20110519,000000,15.3177,15.4286,15.1606,15.4286,4622413.8105007,0
+TSN.US,D,20110520,000000,15.574,15.6898,15.412,15.5926,5036351.1613565,0
+TSN.US,D,20110523,000000,15.4286,15.5455,15.3442,15.4945,3762891.3667904,0
+TSN.US,D,20110524,000000,15.4777,15.6004,15.3943,15.4207,3467297.1992064,0
+TSN.US,D,20110525,000000,15.352,15.3854,15.0958,15.2096,3879016.2646674,0
+TSN.US,D,20110526,000000,15.1783,15.412,15.1694,15.3678,4604247.9067808,0
+TSN.US,D,20110527,000000,15.4532,15.4855,15.4207,15.4443,3180121.9237592,0
+TSN.US,D,20110531,000000,15.6485,15.8478,15.5465,15.8478,5104098.4935913,0
+TSN.US,D,20110601,000000,15.785,15.8704,15.6093,15.7419,5734908.3799205,0
+TSN.US,D,20110602,000000,15.6898,15.6898,15.086,15.086,5961348.6715919,0
+TSN.US,D,20110603,000000,14.9779,15.0418,14.7855,14.7953,5130413.3878733,0
+TSN.US,D,20110606,000000,14.7442,14.8307,14.6,14.6,4407570.1200715,0
+TSN.US,D,20110607,000000,14.6952,14.6952,14.5096,14.5185,4803274.3464379,0
+TSN.US,D,20110608,000000,14.4703,14.6853,14.4389,14.6795,6339804.6595921,0
+TSN.US,D,20110609,000000,14.6617,14.6952,14.4783,14.5528,6191051.2075789,0
+TSN.US,D,20110610,000000,14.5028,14.6166,14.2446,14.2632,5147092.2866912,0
+TSN.US,D,20110613,000000,14.3201,14.7953,14.2366,14.6853,5933109.837406,0
+TSN.US,D,20110614,000000,14.8385,15.1144,14.7855,15.0771,6892048.7437766,0
+TSN.US,D,20110615,000000,14.9622,14.9622,14.5921,14.653,5196790.8423046,0
+TSN.US,D,20110616,000000,14.8052,15.1164,14.7128,15.0604,5566155.7304726,0
+TSN.US,D,20110617,000000,15.138,15.3029,15.0241,15.1449,5994947.8529004,0
+TSN.US,D,20110620,000000,15.0958,15.2608,15.0172,15.2263,3276112.1641659,0
+TSN.US,D,20110621,000000,15.3353,15.412,15.2029,15.3442,6402017.4818014,0
+TSN.US,D,20110622,000000,15.3177,15.4286,15.2263,15.2352,3847969.4356085,0
+TSN.US,D,20110623,000000,15.1213,15.628,15.0172,15.6093,15696726.987788,0
+TSN.US,D,20110624,000000,15.5012,15.8617,15.5012,15.7419,8022877.2688402,0
+TSN.US,D,20110627,000000,15.7419,15.8528,15.7252,15.785,6096715.0055015,0
+TSN.US,D,20110628,000000,15.7664,15.9608,15.6367,15.9608,8135661.4981703,0
+TSN.US,D,20110629,000000,16.0011,16.2003,15.8184,16.111,8900035.9980862,0
+TSN.US,D,20110630,000000,16.1817,16.3574,16.0983,16.1817,8319750.6680385,0
+TSN.US,D,20110701,000000,16.2691,16.4075,16.1513,16.2691,6280845.9337264,0
+TSN.US,D,20110705,000000,16.2868,16.3113,15.9766,16.0266,5494467.8352477,0
+TSN.US,D,20110706,000000,16.0384,16.2121,15.8979,16.0295,4371572.3794863,0
+TSN.US,D,20110707,000000,16.1277,16.1856,15.8528,15.8528,6780151.624905,0
+TSN.US,D,20110708,000000,15.7664,15.8134,15.46,15.5366,7423621.422831,0
+TSN.US,D,20110711,000000,15.4365,15.4945,15.245,15.3442,4609715.1960367,0
+TSN.US,D,20110712,000000,15.2774,15.6457,15.2774,15.5189,3328860.0983247,0
+TSN.US,D,20110713,000000,15.5602,15.6004,15.4286,15.4679,3361688.2777764,0
+TSN.US,D,20110714,000000,15.5366,15.6898,15.3442,15.3756,2868135.054876,0
+TSN.US,D,20110715,000000,15.3756,15.4286,15.2096,15.352,3592578.380692,0
+TSN.US,D,20110718,000000,15.3029,15.3442,15.0015,15.1291,4245515.1036616,0
+TSN.US,D,20110719,000000,15.2371,15.3451,15.1223,15.3038,3907033.0666145,0
+TSN.US,D,20110720,000000,15.352,15.352,15.1606,15.245,2715007.1603602,0
+TSN.US,D,20110721,000000,15.352,15.568,15.2263,15.5523,3907080.9359503,0
+TSN.US,D,20110722,000000,15.4532,15.4679,15.1606,15.2029,3925801.9202673,0
+TSN.US,D,20110725,000000,15.1449,15.193,15.0015,15.0015,4286766.249236,0
+TSN.US,D,20110726,000000,14.9956,15.2048,14.9377,15.1223,3571606.519092,0
+TSN.US,D,20110727,000000,15.0418,15.0506,14.6255,14.6707,6222747.8374101,0
+TSN.US,D,20110728,000000,14.6863,14.8052,14.5852,14.5852,3523122.0113165,0
+TSN.US,D,20110729,000000,14.4664,14.8533,14.3918,14.6216,5333386.5014995,0
+TSN.US,D,20110801,000000,14.8042,14.8042,14.4143,14.5695,3937932.2136798,0
+TSN.US,D,20110802,000000,14.4379,14.5018,14.2436,14.2681,5267550.8872105,0
+TSN.US,D,20110803,000000,14.2366,14.4449,14.0805,14.4213,3645066.5982412,0
+TSN.US,D,20110804,000000,14.2622,14.3104,13.5268,13.5317,6557501.1587407,0
+TSN.US,D,20110805,000000,13.7683,13.8577,13.0595,13.5838,10185706.547289,0
+TSN.US,D,20110808,000000,13.6446,14.0099,12.9937,13.0634,11814675.603526,0
+TSN.US,D,20110809,000000,13.298,13.9637,13.2705,13.9274,12103973.425696,0
+TSN.US,D,20110810,000000,13.679,14.0197,13.5346,13.7703,12681061.695205,0
+TSN.US,D,20110811,000000,13.8508,14.2858,13.7458,14.1267,8134490.227186,0
+TSN.US,D,20110812,000000,14.1257,14.4379,14.0432,14.2936,3942413.5983158,0
+TSN.US,D,20110815,000000,14.5273,14.7128,14.3791,14.704,2401805.2251428,0
+TSN.US,D,20110816,000000,14.5764,14.7265,14.43,14.5921,3347736.9126074,0
+TSN.US,D,20110817,000000,14.6795,14.8307,14.4929,14.6255,2957491.827525,0
+TSN.US,D,20110818,000000,14.2436,14.4439,13.9019,14.0246,4998067.9146069,0
+TSN.US,D,20110819,000000,13.8577,14.2622,13.8262,13.8498,4717046.3950621,0
+TSN.US,D,20110822,000000,14.1512,14.1512,13.7585,13.8577,3833033.1843159,0
+TSN.US,D,20110823,000000,14.0178,14.3417,13.9922,14.3014,5290793.9960238,0
+TSN.US,D,20110824,000000,14.2279,14.5361,14.2102,14.4861,5079960.1263474,0
+TSN.US,D,20110825,000000,14.4783,14.6166,14.0609,14.0943,5943816.2727,0
+TSN.US,D,20110826,000000,14.0089,14.2279,13.7448,14.0511,4828575.8366942,0
+TSN.US,D,20110829,000000,14.2013,14.6343,14.1601,14.5921,4774688.2049427,0
+TSN.US,D,20110830,000000,14.4929,14.644,14.3191,14.5096,3930736.5358495,0
+TSN.US,D,20110831,000000,14.5135,14.7178,14.434,14.5803,3283140.8085689,0
+TSN.US,D,20110901,000000,14.6617,14.8052,14.5185,14.5608,3205771.7398212,0
+TSN.US,D,20110902,000000,14.3457,14.49,14.2573,14.2721,2638745.197317,0
+TSN.US,D,20110906,000000,13.8175,14.0864,13.7762,14.0609,5405750.678406,0
+TSN.US,D,20110907,000000,14.0609,14.3604,14.0609,14.3417,4417319.1686479,0
+TSN.US,D,20110908,000000,14.3191,14.5528,14.2102,14.3417,3594105.1069578,0
+TSN.US,D,20110909,000000,14.1679,14.2436,13.8577,13.952,4207943.7859711,0
+TSN.US,D,20110912,000000,13.7909,13.9785,13.7193,13.9264,4553068.4572446,0
+TSN.US,D,20110913,000000,13.944,14.1512,13.9343,14.1346,4239095.5201705,0
+TSN.US,D,20110914,000000,14.1679,14.3604,13.9618,14.1846,4484474.7544114,0
+TSN.US,D,20110915,000000,14.3271,14.6078,14.2102,14.5921,4853203.082262,0
+TSN.US,D,20110916,000000,14.6255,14.6795,14.4616,14.5528,4052368.4443462,0
+TSN.US,D,20110919,000000,14.3328,14.4616,14.2436,14.3967,2199942.2727104,0
+TSN.US,D,20110920,000000,14.3781,14.3967,14.0432,14.0511,4672608.3739135,0
+TSN.US,D,20110921,000000,14.001,14.2936,13.7036,13.7113,3660197.3823668,0
+TSN.US,D,20110922,000000,13.3265,13.6859,13.3265,13.6171,5133344.6208237,0
+TSN.US,D,20110923,000000,13.5317,13.8763,13.4169,13.7281,4429305.8540527,0
+TSN.US,D,20110926,000000,13.8262,14.1257,13.6682,14.1011,4204407.5660947,0
+TSN.US,D,20110927,000000,14.4439,14.6617,14.3417,14.4379,4877278.3027224,0
+TSN.US,D,20110928,000000,14.4439,14.5764,13.8262,13.8498,5615776.8803514,0
+TSN.US,D,20110929,000000,14.0178,14.4783,13.9852,14.2848,4762235.0481371,0
+TSN.US,D,20110930,000000,14.11,14.9044,14.11,14.4939,6696428.1564429,0
+TSN.US,D,20111003,000000,14.4036,14.5263,13.9186,13.9264,5088595.9582402,0
+TSN.US,D,20111004,000000,13.7683,14.2936,13.677,14.2759,7699466.9431213,0
+TSN.US,D,20111005,000000,14.3014,14.5096,14.0178,14.3967,6431172.9628446,0
+TSN.US,D,20111006,000000,14.3879,14.6255,14.3417,14.6078,6439376.952218,0
+TSN.US,D,20111007,000000,14.6952,14.7522,14.43,14.5018,3657279.3898709,0
+TSN.US,D,20111010,000000,14.7522,14.8907,14.6863,14.8907,3063800.4560561,0
+TSN.US,D,20111011,000000,14.9279,15.3108,14.9279,14.9869,4995764.0755054,0
+TSN.US,D,20111012,000000,15.2971,15.57,15.1793,15.3873,5500350.671079,0
+TSN.US,D,20111013,000000,15.2548,15.3196,15.0702,15.2548,2979017.7512254,0
+TSN.US,D,20111014,000000,15.4698,15.5032,15.1223,15.4875,4612191.1610481,0
+TSN.US,D,20111017,000000,15.3609,15.3687,15.0251,15.087,3633803.0453573,0
+TSN.US,D,20111018,000000,15.1311,15.7693,15.0791,15.5632,5142857.3782102,0
+TSN.US,D,20111019,000000,15.5219,15.6976,15.3873,15.4542,3420873.1098669,0
+TSN.US,D,20111020,000000,15.4463,15.57,15.2971,15.4875,3298738.0640952,0
+TSN.US,D,20111021,000000,15.6485,15.8646,15.5632,15.6976,3034592.0131943,0
+TSN.US,D,20111024,000000,15.6917,15.8901,15.6564,15.8301,2669265.4636811,0
+TSN.US,D,20111025,000000,15.6633,15.8204,15.5288,15.5749,5788164.5438369,0
+TSN.US,D,20111026,000000,15.7605,15.8478,15.5131,15.6917,4449914.1123993,0
+TSN.US,D,20111027,000000,16.0295,16.4292,15.9549,16.2396,6765741.9363073,0
+TSN.US,D,20111028,000000,16.2652,16.3643,15.9883,16.3477,4583515.3918602,0
+TSN.US,D,20111031,000000,16.2298,16.3584,16.0452,16.1149,5434734.0335393,0
+TSN.US,D,20111101,000000,15.6976,16.0452,15.629,15.7772,4958010.4469401,0
+TSN.US,D,20111102,000000,15.9636,16.0815,15.8067,15.9068,3202071.542007,0
+TSN.US,D,20111103,000000,15.9716,16.2652,15.8057,16.1945,3442348.108742,0
+TSN.US,D,20111104,000000,16.0295,16.1945,15.8636,16.1376,3049396.8784373,0
+TSN.US,D,20111107,000000,16.0628,16.2572,15.9156,16.1385,3352296.7214745,0
+TSN.US,D,20111108,000000,16.2298,16.4822,16.1876,16.4114,3346924.1523938,0
+TSN.US,D,20111109,000000,16.0541,16.2386,15.9058,16.0541,4568208.4078387,0
+TSN.US,D,20111110,000000,16.1218,16.1876,15.8969,16.0541,2510901.4786168,0
+TSN.US,D,20111111,000000,16.2043,16.4458,16.1817,16.2898,2779389.380132,0
+TSN.US,D,20111114,000000,16.5244,16.6147,16.4036,16.5704,4077060.8736906,0
+TSN.US,D,20111115,000000,16.5637,16.6392,16.4213,16.5479,4193828.4428642,0
+TSN.US,D,20111116,000000,16.3889,16.6579,16.2898,16.4458,4090609.932739,0
+TSN.US,D,20111117,000000,16.3643,16.4742,16.004,16.1463,3766407.2167367,0
+TSN.US,D,20111118,000000,16.1876,16.4822,16.163,16.2386,3993919.9852311,0
+TSN.US,D,20111121,000000,15.9058,16.3477,15.6898,16.2485,6886594.6949753,0
+TSN.US,D,20111122,000000,16.1719,16.38,15.9774,16.163,3800064.452346,0
+TSN.US,D,20111123,000000,16.0374,16.221,15.9716,16.003,3390239.7903904,0
+TSN.US,D,20111125,000000,15.946,16.2572,15.9283,16.0708,1316512.6604635,0
+TSN.US,D,20111128,000000,16.4458,16.4899,16.2652,16.3889,3969326.350048,0
+TSN.US,D,20111129,000000,16.4114,16.6834,16.3152,16.4655,4660656.3173899,0
+TSN.US,D,20111130,000000,16.6412,16.9946,16.6334,16.8513,8518470.5402465,0
+TSN.US,D,20111201,000000,16.8846,17.144,16.8494,17.0094,4980059.8778457,0
+TSN.US,D,20111202,000000,17.1086,17.1537,16.7738,16.8661,5187838.2579976,0
+TSN.US,D,20111205,000000,17.0605,17.144,16.8749,17.0094,4716623.7190111,0
+TSN.US,D,20111206,000000,17.0438,17.1537,16.8405,17.0515,5705851.6930386,0
+TSN.US,D,20111207,000000,17.0261,17.0987,16.916,16.9908,4414025.3509404,0
+TSN.US,D,20111208,000000,16.8846,17.0918,16.7738,16.923,4103012.1647191,0
+TSN.US,D,20111209,000000,17.0182,17.354,16.974,17.1763,3809961.182916,0
+TSN.US,D,20111212,000000,17.0752,17.136,16.7069,16.816,3475431.9308173,0
+TSN.US,D,20111213,000000,16.8846,17.144,16.8581,16.9073,4988480.8069753,0
+TSN.US,D,20111214,000000,16.7924,16.8327,16.5814,16.6746,4149627.7314021,0
+TSN.US,D,20111215,000000,16.7826,17.2255,16.7236,17.1763,5435468.3695217,0
+TSN.US,D,20111216,000000,17.2568,17.2843,16.9818,17.0438,5243040.7687412,0
+TSN.US,D,20111219,000000,17.0605,17.1763,16.8405,16.9013,2615146.6332223,0
+TSN.US,D,20111220,000000,17.0752,17.1763,16.916,17.0673,3066620.6728873,0
+TSN.US,D,20111221,000000,17.0438,17.4679,17.0349,17.4679,4162112.4615994,0
+TSN.US,D,20111222,000000,17.5278,17.5278,17.3451,17.4326,2728078.5445462,0
+TSN.US,D,20111223,000000,17.4964,17.5514,17.3992,17.4964,1448365.1814199,0
+TSN.US,D,20111227,000000,17.4326,17.5681,17.4326,17.4777,1543433.6824867,0
+TSN.US,D,20111228,000000,17.4679,17.4777,17.3089,17.407,1853788.9199637,0
+TSN.US,D,20111229,000000,17.4424,17.6211,17.3609,17.4512,2216660.8928922,0
+TSN.US,D,20111230,000000,17.4679,17.4876,17.2568,17.2656,3126969.6464866,0
+TSN.US,D,20120103,000000,17.4424,17.5514,16.9652,16.9908,5945425.4971829,0
+TSN.US,D,20120104,000000,16.9563,17.0673,16.8749,17.0438,3077115.2609075,0
+TSN.US,D,20120105,000000,16.9073,17.0673,16.7738,16.9652,3707326.2712899,0
+TSN.US,D,20120106,000000,16.9406,17.2175,16.8581,16.9995,3024141.2205239,0
+TSN.US,D,20120109,000000,16.974,17.0605,16.7591,16.8071,4066980.8137491,0
+TSN.US,D,20120110,000000,16.9652,17.1086,16.7423,17.0094,5086561.0022169,0
+TSN.US,D,20120111,000000,16.9013,16.9319,16.4822,16.5155,7109660.7077149,0
+TSN.US,D,20120112,000000,16.5637,16.9995,16.5637,16.6982,6184505.3305208,0
+TSN.US,D,20120113,000000,16.6314,16.6579,16.4742,16.6314,3820361.0507611,0
+TSN.US,D,20120117,000000,16.8091,16.8346,16.2838,16.3741,4609874.081492,0
+TSN.US,D,20120118,000000,16.1149,16.3574,15.9628,16.2828,6228745.7633468,0
+TSN.US,D,20120119,000000,16.2485,16.4655,16.221,16.3152,4928533.1210002,0
+TSN.US,D,20120120,000000,16.2485,16.2731,16.0374,16.0618,4564685.4284169,0
+TSN.US,D,20120123,000000,16.0708,16.1376,15.9774,16.0374,7339028.1583508,0
+TSN.US,D,20120124,000000,15.9951,16.0541,15.8636,15.8724,5984556.1330274,0
+TSN.US,D,20120125,000000,15.6809,15.8144,15.6103,15.7595,14079960.538216,0
+TSN.US,D,20120126,000000,15.8144,16.0894,15.7595,15.8144,5144952.4255276,0
+TSN.US,D,20120127,000000,15.787,15.8204,15.568,15.7272,8351246.6540575,0
+TSN.US,D,20120130,000000,15.6467,15.7595,15.4365,15.6731,5705646.9752404,0
+TSN.US,D,20120131,000000,15.6976,15.8144,15.5012,15.5926,10865638.520207,0
+TSN.US,D,20120201,000000,15.6467,15.7349,15.4955,15.4955,13384704.266834,0
+TSN.US,D,20120202,000000,15.5523,15.6554,15.4955,15.5749,9905294.0886559,0
+TSN.US,D,20120203,000000,16.2121,16.5891,16.0983,16.2121,12320583.18907,0
+TSN.US,D,20120206,000000,16.0216,16.1296,15.9382,16.0216,7042071.2424389,0
+TSN.US,D,20120207,000000,16.0618,16.1729,15.9628,16.0128,4657692.4925512,0
+TSN.US,D,20120208,000000,16.0128,16.1149,15.9283,15.9382,2766837.4291651,0
+TSN.US,D,20120209,000000,15.9058,16.1296,15.8714,16.003,6554634.0910702,0
+TSN.US,D,20120210,000000,15.9136,15.9136,15.7429,15.8291,3357775.214192,0
+TSN.US,D,20120213,000000,15.8969,16.0374,15.8204,15.9283,3691340.968594,0
+TSN.US,D,20120214,000000,15.8803,15.9539,15.7272,15.8291,5168472.5653911,0
+TSN.US,D,20120215,000000,15.8371,15.8891,15.7162,15.7585,3659885.7224353,0
+TSN.US,D,20120216,000000,15.7595,16.0216,15.7035,15.9951,4445741.3322052,0
+TSN.US,D,20120217,000000,16.0295,16.1071,15.8459,15.8891,2975886.8929593,0
+TSN.US,D,20120221,000000,15.8891,15.9206,15.6976,15.7162,3275701.710073,0
+TSN.US,D,20120222,000000,15.7349,15.7968,15.6093,15.6377,3005227.740367,0
+TSN.US,D,20120223,000000,15.6623,15.8204,15.4768,15.7772,3739750.107628,0
+TSN.US,D,20120224,000000,15.787,16.003,15.787,15.8891,2889080.4355668,0
+TSN.US,D,20120227,000000,15.8459,16.1071,15.8371,16.0128,3354169.736553,0
+TSN.US,D,20120228,000000,16.0374,16.2053,15.9951,15.9951,3313434.9687082,0
+TSN.US,D,20120229,000000,15.9766,16.1071,15.8037,15.8528,4731551.8223316,0
+TSN.US,D,20120301,000000,15.8636,16.0374,15.6898,15.9283,5376809.0816293,0
+TSN.US,D,20120302,000000,15.8793,16.5165,15.8636,16.2907,7151797.9452516,0
+TSN.US,D,20120305,000000,16.2495,16.3407,16.1463,16.2572,4287624.8417923,0
+TSN.US,D,20120306,000000,16.1817,16.3407,15.9539,16.0805,6227855.5973986,0
+TSN.US,D,20120307,000000,16.0618,16.4389,16.0295,16.3898,5636318.936425,0
+TSN.US,D,20120308,000000,16.4909,16.6412,16.3653,16.4752,4785390.5662507,0
+TSN.US,D,20120309,000000,16.4909,16.7344,16.3653,16.6501,5297711.6243074,0
+TSN.US,D,20120312,000000,16.6167,16.6677,16.4665,16.4909,2917899.8127623,0
+TSN.US,D,20120313,000000,16.5637,16.7609,16.4468,16.7443,4049904.7012929,0
+TSN.US,D,20120314,000000,16.6834,16.7609,16.4389,16.4752,4494780.9205777,0
+TSN.US,D,20120315,000000,16.5254,16.6412,16.3977,16.5076,4220560.9207145,0
+TSN.US,D,20120316,000000,16.5577,16.7169,16.5352,16.6501,5103145.1808597,0
+TSN.US,D,20120319,000000,16.5911,16.7169,16.4301,16.5724,2752705.790114,0
+TSN.US,D,20120320,000000,16.4989,16.5499,16.3741,16.4468,2796831.1328346,0
+TSN.US,D,20120321,000000,16.4301,16.4752,16.2495,16.3162,2885026.8194642,0
+TSN.US,D,20120322,000000,16.2652,16.3083,16.1553,16.2838,3133637.7431256,0
+TSN.US,D,20120323,000000,16.3162,16.4046,16.1463,16.3339,2350665.4969704,0
+TSN.US,D,20120326,000000,16.4046,16.5165,16.274,16.3339,4134954.2522088,0
+TSN.US,D,20120327,000000,16.4124,16.5254,16.3339,16.3584,4296805.5693171,0
+TSN.US,D,20120328,000000,16.3741,16.4222,16.1955,16.3083,2467776.2994674,0
+TSN.US,D,20120329,000000,16.1955,16.2495,15.9863,16.1463,4057153.3409416,0
+TSN.US,D,20120330,000000,16.1817,16.2053,16.0295,16.0541,4475501.8001743,0
+TSN.US,D,20120402,000000,16.0452,16.381,16.0452,16.2995,3866264.688385,0
+TSN.US,D,20120403,000000,16.3162,16.3339,15.9136,15.9716,5610756.7110625,0
+TSN.US,D,20120404,000000,15.8793,15.9628,15.8047,15.9206,5118530.5891122,0
+TSN.US,D,20120405,000000,15.8793,15.9628,15.7095,15.7262,3913722.5516803,0
+TSN.US,D,20120409,000000,15.568,15.6004,15.3324,15.3422,5286458.2563885,0
+TSN.US,D,20120410,000000,15.3422,15.4845,15.2931,15.3011,5075421.7059069,0
+TSN.US,D,20120411,000000,15.402,15.4512,15.1007,15.1586,5034866.1934476,0
+TSN.US,D,20120412,000000,15.1419,15.3078,15.0379,15.1743,4709922.0119873,0
+TSN.US,D,20120413,000000,15.1743,15.2086,15.0143,15.0281,4042634.6732174,0
+TSN.US,D,20120416,000000,15.0555,15.1194,14.9593,14.9996,2744269.5835368,0
+TSN.US,D,20120417,000000,15.0261,15.2303,14.9722,15.1723,2824471.0910737,0
+TSN.US,D,20120418,000000,15.1007,15.1419,14.9593,15.1194,3921661.7319615,0
+TSN.US,D,20120419,000000,15.1194,15.2509,14.9505,15.0644,3355271.7497749,0
+TSN.US,D,20120420,000000,15.0918,15.1999,15.0644,15.1351,2654187.641374,0
+TSN.US,D,20120423,000000,14.9739,14.9897,14.7649,14.8082,2968745.1954439,0
+TSN.US,D,20120424,000000,15.2588,15.3736,14.5028,15.0281,18347617.755965,0
+TSN.US,D,20120425,000000,15.0918,15.1419,14.8424,14.9739,5510895.1654282,0
+TSN.US,D,20120426,000000,14.9829,15.3668,14.9132,15.3078,6980320.8176443,0
+TSN.US,D,20120427,000000,15.4365,15.5101,15.2509,15.2755,3862439.2155002,0
+TSN.US,D,20120430,000000,15.2755,15.3158,15.0821,15.3011,2854959.7840462,0
+TSN.US,D,20120501,000000,15.2656,15.4571,15.1556,15.3815,3597800.2122895,0
+TSN.US,D,20120502,000000,15.3011,15.4365,15.2509,15.3668,3031772.8148598,0
+TSN.US,D,20120503,000000,15.3305,15.3815,15.2136,15.2901,4399202.1527603,0
+TSN.US,D,20120504,000000,15.2421,15.459,15.0918,15.1272,5220234.5949299,0
+TSN.US,D,20120507,000000,14.8424,15.7496,14.7885,15.6191,9758375.9673505,0
+TSN.US,D,20120508,000000,15.5926,16.1376,15.5592,16.1296,10290465.024134,0
+TSN.US,D,20120509,000000,16.0442,16.4998,16.0207,16.3486,8384928.3335831,0
+TSN.US,D,20120510,000000,16.4134,16.5165,16.3339,16.381,4716232.616352,0
+TSN.US,D,20120511,000000,16.3407,16.5734,16.3083,16.4134,4220875.6361356,0
+TSN.US,D,20120514,000000,16.3162,16.3741,16.1876,16.274,3854491.8872469,0
+TSN.US,D,20120515,000000,16.1876,16.3741,16.1463,16.164,4652918.7994173,0
+TSN.US,D,20120516,000000,16.1817,16.4124,16.164,16.3339,3907440.4652178,0
+TSN.US,D,20120517,000000,16.3486,16.381,16.1071,16.1071,3224580.3148379,0
+TSN.US,D,20120518,000000,16.1817,16.2495,15.9529,16.0295,5173139.3163915,0
+TSN.US,D,20120521,000000,16.0983,16.2053,15.9628,16.0295,4449958.9262456,0
+TSN.US,D,20120522,000000,16.0295,16.2572,16.0021,16.2396,5854007.2876015,0
+TSN.US,D,20120523,000000,16.1553,16.1876,15.8959,16.0442,4563107.7773257,0
+TSN.US,D,20120524,000000,16.0796,16.1218,15.9049,15.9618,4971958.7566197,0
+TSN.US,D,20120525,000000,16.0118,16.2572,15.9618,16.1955,4048109.0919489,0
+TSN.US,D,20120529,000000,16.2495,16.3339,16.0884,16.3162,3473769.744516,0
+TSN.US,D,20120530,000000,16.2053,16.2907,16.1463,16.2053,4225792.9372771,0
+TSN.US,D,20120531,000000,16.2053,16.381,16.1955,16.274,6231024.1400356,0
+TSN.US,D,20120601,000000,16.0884,16.3584,15.6967,15.6967,4198926.0178877,0
+TSN.US,D,20120604,000000,15.6888,15.7477,15.4993,15.6171,3402587.0235591,0
+TSN.US,D,20120605,000000,15.5582,15.6604,15.4993,15.5994,2863434.6934907,0
+TSN.US,D,20120606,000000,15.6604,15.8528,15.6073,15.845,2977902.4975489,0
+TSN.US,D,20120607,000000,15.9766,16.0708,15.8194,15.8626,4801955.3934597,0
+TSN.US,D,20120608,000000,15.8528,16.0021,15.8273,16.0021,3519676.4376293,0
+TSN.US,D,20120611,000000,16.0796,16.1218,15.8037,15.8273,3445985.1597727,0
+TSN.US,D,20120612,000000,15.785,16.0021,15.7664,15.8881,3597595.4944913,0
+TSN.US,D,20120613,000000,15.8881,15.9766,15.7252,15.7664,3156874.7409598,0
+TSN.US,D,20120614,000000,15.7477,15.8528,15.5513,15.7339,3426010.4062542,0
+TSN.US,D,20120615,000000,15.7477,15.7949,15.6171,15.7575,4385123.4755277,0
+TSN.US,D,20120618,000000,15.68,15.9941,15.5435,15.9941,3401459.5479245,0
+TSN.US,D,20120619,000000,15.9863,16.1376,15.9206,16.1071,4320933.751596,0
+TSN.US,D,20120620,000000,16.0796,16.3407,16.0796,16.3083,4127107.7551096,0
+TSN.US,D,20120621,000000,16.3898,16.4222,15.8273,15.8528,3567454.1088281,0
+TSN.US,D,20120622,000000,15.9126,16.0207,15.8704,15.9049,4398012.5488388,0
+TSN.US,D,20120625,000000,15.7949,15.8037,15.5082,15.6073,3256506.1063833,0
+TSN.US,D,20120626,000000,15.6171,15.6888,15.4001,15.6073,3732972.013366,0
+TSN.US,D,20120627,000000,15.6357,15.8037,15.408,15.5337,4459474.7391215,0
+TSN.US,D,20120628,000000,15.4493,15.5169,15.1969,15.4345,5376363.9986553,0
+TSN.US,D,20120629,000000,16.1876,16.1876,15.567,15.8194,4036984.0545901,0
+TSN.US,D,20120702,000000,15.8626,15.8626,15.5082,15.5917,4170415.2451341,0
+TSN.US,D,20120703,000000,15.5994,15.6171,15.4571,15.4915,3991630.4050807,0
+TSN.US,D,20120705,000000,15.4748,15.4748,14.9102,14.9377,8093906.1968244,0
+TSN.US,D,20120706,000000,14.866,14.9642,14.7197,14.7777,7071498.6620499,0
+TSN.US,D,20120709,000000,14.5498,14.7257,14.3467,14.3564,8046391.2977246,0
+TSN.US,D,20120710,000000,14.1051,14.3388,14.0894,14.3388,9338436.616572,0
+TSN.US,D,20120711,000000,14.3161,14.4272,14.2485,14.33,5963201.3167402,0
+TSN.US,D,20120712,000000,14.1374,14.163,13.6269,13.6603,9629534.1220723,0
+TSN.US,D,20120713,000000,13.6515,13.8115,13.5317,13.5651,7082155.191015,0
+TSN.US,D,20120716,000000,13.4669,13.4757,13.1203,13.1301,8636084.4800185,0
+TSN.US,D,20120717,000000,13.2146,13.2146,12.7875,12.98,10044138.588141,0
+TSN.US,D,20120718,000000,12.98,13.2057,12.9416,13.1616,18467996.913756,0
+TSN.US,D,20120719,000000,13.1871,13.1871,12.87,12.9063,6272833.4216965,0
+TSN.US,D,20120720,000000,12.7934,12.8258,12.6344,12.6746,5476299.8945348,0
+TSN.US,D,20120723,000000,12.5686,12.8258,12.4939,12.5459,6336387.6038071,0
+TSN.US,D,20120724,000000,12.5459,12.5931,12.3495,12.4222,8193707.6511647,0
+TSN.US,D,20120725,000000,12.4861,12.5214,12.2897,12.3339,5212738.4606296,0
+TSN.US,D,20120726,000000,12.4586,12.5116,12.2838,12.3427,3765787.9708597,0
+TSN.US,D,20120727,000000,12.3907,12.6923,12.3427,12.6589,7300088.9998499,0
+TSN.US,D,20120730,000000,12.6274,12.6274,12.4939,12.5214,4431218.5904951,0
+TSN.US,D,20120731,000000,12.5214,12.6274,12.4772,12.6107,6145125.1630319,0
+TSN.US,D,20120801,000000,12.6421,12.7619,12.5774,12.7011,7956869.5286413,0
+TSN.US,D,20120802,000000,12.6019,12.7619,12.6019,12.7266,7896436.0198318,0
+TSN.US,D,20120803,000000,12.7934,12.9868,12.7364,12.9416,7641645.8778552,0
+TSN.US,D,20120806,000000,12.8965,12.9868,11.8106,11.9058,21370453.263965,0
+TSN.US,D,20120807,000000,12.0383,12.4586,11.9058,12.4055,14160711.01537,0
+TSN.US,D,20120808,000000,12.4586,13.7203,12.3907,13.4159,25387915.795983,0
+TSN.US,D,20120809,000000,13.4227,13.459,13.0565,13.2932,11269078.227554,0
+TSN.US,D,20120810,000000,13.2146,13.5268,12.98,13.4757,10615398.002133,0
+TSN.US,D,20120813,000000,13.4924,13.5317,13.0486,13.1301,7804285.511261,0
+TSN.US,D,20120814,000000,13.1959,13.2392,13.0486,13.2057,7516361.6408801,0
+TSN.US,D,20120815,000000,13.1783,13.3431,13.1301,13.1616,6447835.5657186,0
+TSN.US,D,20120816,000000,13.2057,13.2842,12.6344,12.8188,10878614.165722,0
+TSN.US,D,20120817,000000,12.8346,13.0486,12.7541,12.9868,12034502.79737,0
+TSN.US,D,20120820,000000,12.9485,13.0123,12.7011,12.8425,8449102.7800672,0
+TSN.US,D,20120821,000000,12.8601,13.0722,12.8022,12.87,7683793.3003568,0
+TSN.US,D,20120822,000000,12.8346,12.9416,12.6834,12.7099,5023536.4382905,0
+TSN.US,D,20120823,000000,12.7099,12.7875,12.6421,12.7169,4728410.7791003,0
+TSN.US,D,20120824,000000,12.6834,12.8022,12.6501,12.7266,5928794.4677008,0
+TSN.US,D,20120827,000000,12.7169,12.7266,12.5292,12.5509,4962295.26175,0
+TSN.US,D,20120828,000000,12.6019,13.3431,12.5686,13.1203,12712723.696155,0
+TSN.US,D,20120829,000000,13.081,13.3766,13.0653,13.1714,12045791.812667,0
+TSN.US,D,20120830,000000,13.087,13.2057,12.9141,13.0212,6277641.7437116,0
+TSN.US,D,20120831,000000,13.0722,13.2852,13.0025,13.1871,6292476.1453533,0
+TSN.US,D,20120904,000000,13.1871,13.4512,13.1047,13.3854,9046474.4075363,0
+TSN.US,D,20120905,000000,13.3991,13.4237,13.0653,13.1125,8398773.7751153,0
+TSN.US,D,20120906,000000,13.2057,13.3255,13.1203,13.2656,8408727.5414898,0
+TSN.US,D,20120907,000000,13.2656,13.3431,13.138,13.2234,5589765.4980289,0
+TSN.US,D,20120910,000000,13.2312,13.5758,13.0958,13.4169,6056221.6213291,0
+TSN.US,D,20120911,000000,13.407,13.7065,13.3766,13.5848,6421800.7579763,0
+TSN.US,D,20120912,000000,13.7065,13.9824,13.5935,13.6613,7571994.9756465,0
+TSN.US,D,20120913,000000,13.6289,13.8881,13.5935,13.7712,4883564.4631709,0
+TSN.US,D,20120914,000000,13.7712,14.0757,13.5278,13.8616,8641790.0974573,0
+TSN.US,D,20120917,000000,13.8616,13.9067,13.6024,13.6613,5052717.3817465,0
+TSN.US,D,20120918,000000,13.6613,13.8881,13.5091,13.8292,4485409.734206,0
+TSN.US,D,20120919,000000,13.8881,14.0924,13.7948,13.9578,7353772.9322997,0
+TSN.US,D,20120920,000000,13.9303,14.0502,13.8616,13.948,4857660.0229818,0
+TSN.US,D,20120921,000000,13.9578,14.0402,13.7546,13.8459,7422277.0074402,0
+TSN.US,D,20120924,000000,13.8292,13.8459,13.6613,13.7546,5177660.4223913,0
+TSN.US,D,20120925,000000,13.7625,13.7948,13.3677,13.407,8329417.2183976,0
+TSN.US,D,20120926,000000,13.4512,13.8047,13.3991,13.679,6009319.8571273,0
+TSN.US,D,20120927,000000,13.7222,13.8881,13.679,13.7781,3355810.5344277,0
+TSN.US,D,20120928,000000,13.679,13.7546,13.4326,13.4934,6473974.2601045,0
+TSN.US,D,20121001,000000,13.5572,14.108,13.4414,14.0757,8135059.5667341,0
+TSN.US,D,20121002,000000,14.0757,14.116,13.9225,13.9303,6148499.4419635,0
+TSN.US,D,20121003,000000,13.9892,14.0216,13.73,13.7625,6423141.0993812,0
+TSN.US,D,20121004,000000,13.8292,13.8881,13.6613,13.8459,5491143.462645,0
+TSN.US,D,20121005,000000,13.9225,14.0844,13.7379,13.7851,4432381.7135074,0
+TSN.US,D,20121008,000000,13.7625,13.8135,13.6711,13.7133,3170778.236793,0
+TSN.US,D,20121009,000000,13.8223,14.0402,13.7065,13.7379,8201771.08802,0
+TSN.US,D,20121010,000000,13.7546,13.8292,13.5189,13.5278,5047748.137283,0
+TSN.US,D,20121011,000000,13.6191,13.9225,13.5484,13.5671,7511660.2609983,0
+TSN.US,D,20121012,000000,13.6535,13.7222,13.4169,13.4934,3495307.8901745,0
+TSN.US,D,20121015,000000,13.5671,13.6446,13.5023,13.5848,3342396.9354149,0
+TSN.US,D,20121016,000000,13.6103,13.73,13.5935,13.73,2991602.2940804,0
+TSN.US,D,20121017,000000,13.8047,13.9225,13.73,13.8881,3358141.872935,0
+TSN.US,D,20121018,000000,13.8292,14.0049,13.8135,13.9981,3704811.6034113,0
+TSN.US,D,20121019,000000,13.948,13.9981,13.7948,13.8459,4191802.6533095,0
+TSN.US,D,20121022,000000,13.8292,14.0049,13.8047,13.9981,5043738.3165303,0
+TSN.US,D,20121023,000000,13.8135,13.838,13.5327,13.5935,3989794.0558764,0
+TSN.US,D,20121024,000000,13.6368,13.8135,13.5848,13.8135,4448781.5442822,0
+TSN.US,D,20121025,000000,13.9225,14.0148,13.73,13.7851,5314785.6997706,0
+TSN.US,D,20121026,000000,13.8223,14.0216,13.7851,13.9303,3529573.1681993,0
+TSN.US,D,20121031,000000,13.9156,14.3191,13.8714,14.1591,4296732.2375686,0
+TSN.US,D,20121101,000000,14.1905,14.5028,14.1591,14.4791,8606964.646353,0
+TSN.US,D,20121102,000000,14.5872,14.656,14.4143,14.43,2946234.38562,0
+TSN.US,D,20121105,000000,14.3967,14.43,14.1591,14.3781,3069521.3509425,0
+TSN.US,D,20121106,000000,14.43,14.6373,14.4046,14.5381,3165082.8043193,0
+TSN.US,D,20121107,000000,14.4703,14.5283,14.2102,14.3328,3823203.6745155,0
+TSN.US,D,20121108,000000,14.3104,14.4536,14.0148,14.0757,5556664.3615129,0
+TSN.US,D,20121109,000000,14.0216,14.2102,13.897,14.1591,6132309.4214694,0
+TSN.US,D,20121112,000000,14.1591,14.2524,14.0924,14.2426,4669676.1224665,0
+TSN.US,D,20121113,000000,14.1669,14.5106,14.0844,14.4143,5116305.1742418,0
+TSN.US,D,20121114,000000,14.3879,14.4143,14.0677,14.1002,6658033.8935738,0
+TSN.US,D,20121115,000000,14.0844,14.1739,13.9392,14.116,5055884.9058869,0
+TSN.US,D,20121116,000000,14.1002,14.3417,13.9824,14.2179,10880251.908108,0
+TSN.US,D,20121119,000000,14.9053,15.8341,14.865,15.7654,25807361.175955,0
+TSN.US,D,20121120,000000,15.7065,16.0698,15.6584,16.0618,10527859.245751,0
+TSN.US,D,20121121,000000,16.0207,16.114,15.8861,15.9932,5592110.0769908,0
+TSN.US,D,20121123,000000,16.0874,16.2572,16.0108,16.2121,3117283.7446937,0
+TSN.US,D,20121126,000000,16.0973,16.325,16.0207,16.3083,6460703.2506029,0
+TSN.US,D,20121127,000000,16.2652,16.3407,16.0364,16.0973,6226003.9707467,0
+TSN.US,D,20121128,000000,16.0874,16.3506,16.0608,16.1955,6032787.0351724,0
+TSN.US,D,20121129,000000,16.2131,16.3427,16.1543,16.2917,4402266.8087534,0
+TSN.US,D,20121130,000000,16.2572,16.3083,16.1376,16.2749,4551913.4822043,0
+TSN.US,D,20121203,000000,16.2917,16.4419,16.2405,16.3182,4892966.204438,0
+TSN.US,D,20121204,000000,16.3348,16.3917,16.1543,16.3673,5764459.037609,0
+TSN.US,D,20121205,000000,16.4075,16.7059,16.383,16.6382,6886779.0428432,0
+TSN.US,D,20121206,000000,16.6382,16.7601,16.6226,16.7059,4774937.7365872,0
+TSN.US,D,20121207,000000,16.7149,16.7601,16.4507,16.6647,5068574.3538824,0
+TSN.US,D,20121210,000000,16.6304,16.6736,16.5302,16.6039,4332108.6952838,0
+TSN.US,D,20121211,000000,16.597,16.8503,16.5784,16.7335,4631636.2963823,0
+TSN.US,D,20121212,000000,16.7601,16.9023,16.6736,16.7335,3028332.3336551,0
+TSN.US,D,20121213,000000,16.7601,16.8946,16.5695,16.6382,3280721.8793619,0
+TSN.US,D,20121214,000000,16.5695,16.8503,16.5695,16.6824,4873140.1514097,0
+TSN.US,D,20121217,000000,16.6972,16.7601,16.6569,16.7236,3648133.2912273,0
+TSN.US,D,20121218,000000,16.7747,16.8503,16.6471,16.8003,3710268.7077021,0
+TSN.US,D,20121219,000000,16.7659,16.7747,16.6039,16.6382,3424445.9956176,0
+TSN.US,D,20121220,000000,16.7059,16.7747,16.6382,16.7236,3544519.6044569,0
+TSN.US,D,20121221,000000,16.6647,16.7423,16.3917,16.5302,5879125.4484863,0
+TSN.US,D,20121224,000000,16.5204,16.6304,16.4007,16.6226,1611124.9974136,0
+TSN.US,D,20121226,000000,16.6039,16.6304,16.3427,16.376,2168960.627428,0
+TSN.US,D,20121227,000000,16.4242,16.4939,16.2749,16.4419,2567111.2824069,0
+TSN.US,D,20121228,000000,16.3506,16.4507,16.2572,16.2848,2156933.2021629,0
+TSN.US,D,20121231,000000,16.221,16.5126,16.1955,16.4704,3436096.5771748,0
+TSN.US,D,20130102,000000,16.7601,16.9681,16.6471,16.9583,4016948.1912811,0
+TSN.US,D,20130103,000000,16.9103,17.4002,16.8346,17.2745,6760304.18345,0
+TSN.US,D,20130104,000000,17.2558,17.354,17.1046,17.2647,4907786.3471286,0
+TSN.US,D,20130107,000000,17.1665,17.2322,17.0035,17.1665,4181137.9763722,0
+TSN.US,D,20130108,000000,17.191,17.3089,17.088,17.2479,4809916.9806642,0
+TSN.US,D,20130109,000000,17.2402,17.2479,17.0388,17.2165,5443694.7658183,0
+TSN.US,D,20130110,000000,17.2833,17.2922,17.0722,17.1144,3060831.5387347,0
+TSN.US,D,20130111,000000,17.1743,17.2558,16.9848,17.2479,3310382.5346732,0
+TSN.US,D,20130114,000000,17.2833,17.4002,17.1497,17.3619,2154156.7806815,0
+TSN.US,D,20130115,000000,17.2833,17.354,17.1665,17.3265,1700235.2939075,0
+TSN.US,D,20130116,000000,17.2558,17.4257,17.2558,17.3717,1586366.3657961,0
+TSN.US,D,20130117,000000,17.408,18.2033,17.4002,18.0236,9276343.9769507,0
+TSN.US,D,20130118,000000,18.3134,18.7619,18.2779,18.5478,15901773.760304,0
+TSN.US,D,20130122,000000,18.5067,18.8209,18.4733,18.8022,5919539.389931,0
+TSN.US,D,20130123,000000,18.7472,18.9829,18.5745,18.9053,5886338.4407571,0
+TSN.US,D,20130124,000000,18.8787,19.0251,18.7934,18.9319,2941787.6298653,0
+TSN.US,D,20130125,000000,18.9387,19.1027,18.8787,19.0497,2856793.0777608,0
+TSN.US,D,20130128,000000,19.0162,19.1027,18.8787,18.8975,4306645.2640826,0
+TSN.US,D,20130129,000000,19.3461,19.41,19.0751,19.1027,9110765.9811188,0
+TSN.US,D,20130130,000000,19.0674,19.1685,18.7472,18.8533,7077891.7646317,0
+TSN.US,D,20130131,000000,18.8022,19.0349,18.7472,18.7767,7021691.1273102,0
+TSN.US,D,20130201,000000,19.5592,19.5592,19.2274,19.354,9925714.943645,0
+TSN.US,D,20130204,000000,19.1027,19.626,18.923,19.3835,7945801.5270869,0
+TSN.US,D,20130205,000000,19.4395,19.6525,19.4247,19.5779,4348029.8326997,0
+TSN.US,D,20130206,000000,19.5248,19.9136,19.5151,19.8567,5602487.5379126,0
+TSN.US,D,20130207,000000,19.8959,20.2898,19.8734,20.1768,10999711.363552,0
+TSN.US,D,20130208,000000,20.1443,20.2131,20.0187,20.1846,6691493.5408607,0
+TSN.US,D,20130211,000000,20.114,20.168,19.9235,20.0688,3179932.4834086,0
+TSN.US,D,20130212,000000,20.1296,20.161,19.8872,19.9589,4973620.942921,0
+TSN.US,D,20130213,000000,19.9686,20.3055,19.9686,20.2582,5257782.4872005,0
+TSN.US,D,20130214,000000,20.1945,20.5764,20.1846,20.5597,5572814.6606432,0
+TSN.US,D,20130215,000000,20.4262,20.5597,20.2966,20.379,6060544.1205099,0
+TSN.US,D,20130219,000000,20.4772,20.6382,20.2818,20.4861,5647721.0048341,0
+TSN.US,D,20130220,000000,20.4429,20.4949,19.9589,20.0001,9492754.1150094,0
+TSN.US,D,20130221,000000,19.9686,19.9932,19.6083,19.8646,6337823.6838837,0
+TSN.US,D,20130222,000000,19.949,20.3153,19.8812,20.2033,5026327.1187229,0
+TSN.US,D,20130225,000000,20.2582,20.2966,19.7232,19.7468,8325476.6554074,0
+TSN.US,D,20130226,000000,19.0251,19.2548,18.4968,19.0162,19100092.142679,0
+TSN.US,D,20130227,000000,19.4817,19.4817,19.0594,19.1773,7248631.500767,0
+TSN.US,D,20130228,000000,19.2205,19.465,19.1027,19.2872,6103467.6373507,0
+TSN.US,D,20130301,000000,19.2705,19.8822,19.2283,19.7252,6718393.0521384,0
+TSN.US,D,20130304,000000,19.6623,19.9333,19.6103,19.7477,5985105.1026453,0
+TSN.US,D,20130305,000000,19.8891,20.0629,19.6623,19.8498,4781686.2944504,0
+TSN.US,D,20130306,000000,19.9422,20.1552,19.8656,20.0551,4330096.1461836,0
+TSN.US,D,20130307,000000,20.1709,20.5234,20.0806,20.2239,4648576.948803,0
+TSN.US,D,20130308,000000,20.3564,20.5577,20.332,20.4203,4350658.5721873,0
+TSN.US,D,20130311,000000,20.3643,20.438,20.163,20.2415,4736074.9653244,0
+TSN.US,D,20130312,000000,20.1974,20.3564,20.1316,20.3005,2711027.8945028,0
+TSN.US,D,20130313,000000,20.2917,20.6845,20.2514,20.597,5603639.4574634,0
+TSN.US,D,20130314,000000,20.597,20.8101,20.4732,20.7246,3416302.0975383,0
+TSN.US,D,20130315,000000,20.651,20.8386,20.549,20.7669,6201645.6082571,0
+TSN.US,D,20130318,000000,20.5577,20.7079,20.3643,20.6599,2523506.391402,0
+TSN.US,D,20130319,000000,20.7012,20.8101,20.2917,20.5637,4441635.7727807,0
+TSN.US,D,20130320,000000,20.6422,20.6599,20.4732,20.49,4148433.0349981,0
+TSN.US,D,20130321,000000,20.4125,20.5234,20.3093,20.3742,2731854.1111021,0
+TSN.US,D,20130322,000000,20.438,20.5577,20.3564,20.5322,2565813.7178555,0
+TSN.US,D,20130325,000000,20.5714,20.7669,20.3928,20.4537,3266495.5201356,0
+TSN.US,D,20130326,000000,20.5577,20.6599,20.4732,20.597,3505168.9733667,0
+TSN.US,D,20130327,000000,20.49,20.6167,20.3398,20.5714,2359178.0907858,0
+TSN.US,D,20130328,000000,20.6069,21.142,20.4635,21.1183,6051531.4449089,0
+TSN.US,D,20130401,000000,21.0663,21.1183,20.6845,20.9741,3932730.7520124,0
+TSN.US,D,20130402,000000,21.0418,21.357,20.9396,21.0565,5604564.2522928,0
+TSN.US,D,20130403,000000,21.032,21.0919,20.5714,20.8101,4799297.1175733,0
+TSN.US,D,20130404,000000,20.7845,21.1517,20.7492,21.0153,5170407.7087566,0
+TSN.US,D,20130405,000000,20.7012,20.8199,20.3182,20.4468,7080258.7505168,0
+TSN.US,D,20130408,000000,20.4125,20.4537,19.9156,20.2239,5651594.3470547,0
+TSN.US,D,20130409,000000,20.2239,20.3182,19.9333,20.1463,4114279.7915891,0
+TSN.US,D,20130410,000000,20.2328,20.2514,19.9706,20.0718,5414021.8885489,0
+TSN.US,D,20130411,000000,19.9255,20.2239,19.1184,20.2073,5155324.7939669,0
+TSN.US,D,20130412,000000,20.1709,20.4203,20.1396,20.3182,3069930.7865388,0
+TSN.US,D,20130415,000000,20.3182,20.3182,19.7713,19.789,5399738.4935181,0
+TSN.US,D,20130416,000000,19.9333,20.2514,19.8979,20.1396,4630111.6071096,0
+TSN.US,D,20130417,000000,20.0207,20.0904,19.7713,20.0275,4641763.2071632,0
+TSN.US,D,20130418,000000,20.0629,20.1316,19.8822,20.0904,3369918.7480591,0
+TSN.US,D,20130419,000000,20.1974,20.5872,20.1463,20.49,4464831.0122581,0
+TSN.US,D,20130422,000000,20.549,20.7079,20.1709,20.6334,2877421.7060376,0
+TSN.US,D,20130423,000000,20.6932,21.083,20.6845,20.9593,4064743.1769206,0
+TSN.US,D,20130424,000000,20.9809,21.2519,20.9741,21.1183,4433149.6598746,0
+TSN.US,D,20130425,000000,21.1685,21.2519,20.9809,21.1685,4589266.8416419,0
+TSN.US,D,20130426,000000,21.1783,21.2598,21.0074,21.032,2283139.1784779,0
+TSN.US,D,20130429,000000,21.1106,21.133,20.8021,20.8454,3831080.7265098,0
+TSN.US,D,20130430,000000,20.8386,20.9809,20.6932,20.9593,2442909.70722,0
+TSN.US,D,20130501,000000,20.8601,20.9495,20.6599,20.7316,2185190.3692859,0
+TSN.US,D,20130502,000000,20.7581,20.9985,20.7179,20.9396,2471620.1052892,0
+TSN.US,D,20130503,000000,21.1007,21.3747,21.0418,21.2107,3518058.0466778,0
+TSN.US,D,20130506,000000,20.3564,20.6167,19.8979,20.5057,14951105.04558,0
+TSN.US,D,20130507,000000,20.7747,21.0742,20.6658,20.9309,6352095.8754528,0
+TSN.US,D,20130508,000000,20.9396,21.4592,20.8876,21.2775,7187047.0909032,0
+TSN.US,D,20130509,000000,21.3383,21.4592,21.1183,21.1685,5600668.503149,0
+TSN.US,D,20130510,000000,21.2018,21.2362,20.923,21.0565,6036032.9835439,0
+TSN.US,D,20130513,000000,20.9671,21.0153,20.8297,20.9309,3701279.4575209,0
+TSN.US,D,20130514,000000,20.9985,21.4179,20.9985,21.2107,10485263.684786,0
+TSN.US,D,20130515,000000,21.1685,21.3835,21.1007,21.2951,10914718.84844,0
+TSN.US,D,20130516,000000,21.2695,21.4099,21.142,21.1685,6210406.7152205,0
+TSN.US,D,20130517,000000,21.2107,21.2863,21.1183,21.2265,3789973.1889429,0
+TSN.US,D,20130520,000000,21.2451,21.357,21.0153,21.0663,4274644.1037956,0
+TSN.US,D,20130521,000000,21.133,21.6299,21.133,21.4924,7241174.0693341,0
+TSN.US,D,20130522,000000,21.5759,21.8243,21.4924,21.5317,5717678.4744916,0
+TSN.US,D,20130523,000000,21.3383,21.4502,21.0742,21.2018,5575406.7342565,0
+TSN.US,D,20130524,000000,21.032,21.2107,20.8779,21.1606,2172597.6784587,0
+TSN.US,D,20130528,000000,21.3197,21.4748,20.9671,21.1517,3551859.9087914,0
+TSN.US,D,20130529,000000,22.0383,22.0482,21.4109,21.6221,7222305.4030235,0
+TSN.US,D,20130530,000000,21.6692,21.9598,21.4924,21.7291,6590312.0237518,0
+TSN.US,D,20130531,000000,21.6555,21.8106,21.307,21.3147,4244592.3458251,0
+TSN.US,D,20130603,000000,21.2695,21.3284,20.869,21.1783,4802945.3720656,0
+TSN.US,D,20130604,000000,21.1007,21.5769,21.1007,21.4846,5034713.4189713,0
+TSN.US,D,20130605,000000,21.4022,21.4425,21.0478,21.0919,3990277.8417179,0
+TSN.US,D,20130606,000000,21.0565,21.2107,20.8956,21.1517,2976427.7146051,0
+TSN.US,D,20130607,000000,21.4846,21.6054,21.133,21.357,4897844.8027122,0
+TSN.US,D,20130610,000000,21.3657,21.8499,21.3657,21.6976,6537048.7303598,0
+TSN.US,D,20130611,000000,21.5101,21.9107,21.4335,21.7389,3323997.7959946,0
+TSN.US,D,20130612,000000,21.841,22.0383,21.6692,21.6692,4389481.6220862,0
+TSN.US,D,20130613,000000,21.6516,21.9854,21.6309,21.9196,2745546.778158,0
+TSN.US,D,20130614,000000,21.9696,22.055,21.6466,21.7948,3122294.7475141,0
+TSN.US,D,20130617,000000,21.9382,22.0482,21.7389,21.8686,3501891.4516034,0
+TSN.US,D,20130618,000000,21.7389,22.0973,21.7114,22.064,4622853.8009922,0
+TSN.US,D,20130619,000000,22.0806,22.1679,21.7674,21.7674,3675631.6784519,0
+TSN.US,D,20130620,000000,21.6309,21.8331,21.4335,21.5014,5073729.9832068,0
+TSN.US,D,20130621,000000,21.6378,21.6879,21.2265,21.4757,4856296.2561573,0
+TSN.US,D,20130624,000000,21.3481,21.517,21.0919,21.2873,2955591.3130407,0
+TSN.US,D,20130625,000000,21.5406,21.6692,21.3383,21.3481,2529617.3704511,0
+TSN.US,D,20130626,000000,21.4512,21.5327,21.3284,21.4335,2339887.7669208,0
+TSN.US,D,20130627,000000,21.5867,21.841,21.4924,21.5101,2640196.5548411,0
+TSN.US,D,20130628,000000,21.5014,21.953,21.3747,21.893,4702308.7505886,0
+TSN.US,D,20130701,000000,21.9854,22.2514,21.9019,22.2082,3810099.6984412,0
+TSN.US,D,20130702,000000,22.2082,22.5911,22.1051,22.4459,5724925.0771473,0
+TSN.US,D,20130703,000000,22.3191,22.4821,22.1679,22.1935,3164556.2416246,0
+TSN.US,D,20130705,000000,22.3034,22.4644,22.218,22.4369,2522124.2916405,0
+TSN.US,D,20130708,000000,22.5598,22.7953,22.4988,22.652,2525333.5741377,0
+TSN.US,D,20130709,000000,22.7885,22.7885,22.3889,22.4369,3760900.2061169,0
+TSN.US,D,20130710,000000,22.5499,22.8406,22.4821,22.8228,5579131.375987,0
+TSN.US,D,20130711,000000,23.0172,23.1999,22.9102,23.0251,4656989.7299605,0
+TSN.US,D,20130712,000000,23.0172,23.1999,22.9672,23.1812,2171681.0316014,0
+TSN.US,D,20130715,000000,23.1812,23.4522,23.1733,23.4208,3946466.1959218,0
+TSN.US,D,20130716,000000,23.3413,23.4788,23.1646,23.1901,3088833.0632342,0
+TSN.US,D,20130717,000000,23.3246,23.3854,22.9927,23.034,3366900.9429053,0
+TSN.US,D,20130718,000000,23.0929,23.25,22.9249,22.977,3209202.0360608,0
+TSN.US,D,20130719,000000,23.0437,23.1105,22.9102,23.0791,1891150.4273735,0
+TSN.US,D,20130722,000000,23.0527,23.1449,22.977,23.0614,1688670.2660571,0
+TSN.US,D,20130723,000000,23.1017,23.2323,23.0713,23.1449,1898686.2830375,0
+TSN.US,D,20130724,000000,23.1999,23.2234,22.9927,23.0791,2054015.1485075,0
+TSN.US,D,20130725,000000,23.0614,23.1449,22.814,23.1017,2229038.6809562,0
+TSN.US,D,20130726,000000,23.0172,23.2667,22.9102,23.1449,1882779.4045726,0
+TSN.US,D,20130729,000000,23.1449,23.1646,22.9927,23.0437,1915781.7469274,0
+TSN.US,D,20130730,000000,23.1547,23.4611,23.1449,23.2824,3975303.9060545,0
+TSN.US,D,20130731,000000,23.2991,23.5818,23.087,23.5465,4987760.7299441,0
+TSN.US,D,20130801,000000,23.7694,24.3496,23.7507,24.2632,6812485.8335503,0
+TSN.US,D,20130802,000000,24.2544,24.3673,23.7507,24.3064,4104829.1624897,0
+TSN.US,D,20130805,000000,25.1763,25.4482,24.9515,25.3117,15695776.730546,0
+TSN.US,D,20130806,000000,25.2618,26.2082,25.1931,26.1838,11937115.179754,0
+TSN.US,D,20130807,000000,26.0207,26.3712,25.7203,26.0865,5611401.4193522,0
+TSN.US,D,20130808,000000,26.2318,26.4361,26.0865,26.2318,11275462.163667,0
+TSN.US,D,20130809,000000,26.2829,26.7787,26.1218,26.7325,3525878.0628676,0
+TSN.US,D,20130812,000000,26.6343,26.8474,26.5391,26.652,5933378.7204841,0
+TSN.US,D,20130813,000000,26.7325,27.2558,26.6343,27.138,5347837.9484541,0
+TSN.US,D,20130814,000000,27.138,27.6201,27.0604,27.1125,5411960.4516163,0
+TSN.US,D,20130815,000000,26.8043,26.9309,26.4616,26.8317,5026660.1670811,0
+TSN.US,D,20130816,000000,26.7414,26.9485,26.7257,26.8043,3502666.5274461,0
+TSN.US,D,20130819,000000,26.7414,27.2657,26.7414,26.9898,4498967.9597229,0
+TSN.US,D,20130820,000000,26.975,27.3736,26.9584,27.138,4387743.0485467,0
+TSN.US,D,20130821,000000,27.1616,27.2039,26.8818,26.8818,3779071.2023194,0
+TSN.US,D,20130822,000000,26.8955,27.0417,26.711,26.7698,3408330.3253686,0
+TSN.US,D,20130823,000000,26.7953,26.9485,26.6442,26.8386,3073423.2110654,0
+TSN.US,D,20130826,000000,26.3005,26.3369,24.8268,24.8699,13839486.383157,0
+TSN.US,D,20130827,000000,24.6539,25.0743,24.4851,24.8268,7006729.4136049,0
+TSN.US,D,20130828,000000,24.7747,24.9053,24.2888,24.2966,7233163.5942973,0
+TSN.US,D,20130829,000000,24.2966,24.8091,24.1836,24.6893,5892700.9884438,0
+TSN.US,D,20130830,000000,24.7591,24.7914,24.6137,24.7217,3962507.5159257,0
+TSN.US,D,20130903,000000,24.9191,24.9937,24.4685,24.6285,7274475.8496621,0
+TSN.US,D,20130904,000000,24.6285,25.2165,24.552,25.2078,6272298.7110296,0
+TSN.US,D,20130905,000000,25.1852,25.4748,25.0743,25.4149,5367028.4596613,0
+TSN.US,D,20130906,000000,25.4405,25.5072,24.7414,25.194,6905633.4502027,0
+TSN.US,D,20130909,000000,25.2078,25.5514,25.2008,25.4915,6273737.8465957,0
+TSN.US,D,20130910,000000,25.6015,25.6279,25.3197,25.4915,5220286.5382518,0
+TSN.US,D,20130911,000000,25.4915,25.7291,25.3639,25.6859,6252968.6658009,0
+TSN.US,D,20130912,000000,25.6859,25.899,25.5926,25.7929,4735253.0386423,0
+TSN.US,D,20130913,000000,25.844,25.9461,25.6476,25.8342,3684749.259193,0
+TSN.US,D,20130916,000000,26.0433,26.0963,25.7674,25.8734,4429761.1219919,0
+TSN.US,D,20130917,000000,25.844,25.9372,25.7575,25.8539,4048949.3515682,0
+TSN.US,D,20130918,000000,25.8734,26.0796,25.5514,25.9902,4039575.1097069,0
+TSN.US,D,20130919,000000,26.0383,26.0383,25.6379,25.9805,4753511.6255445,0
+TSN.US,D,20130920,000000,26.0227,26.0707,25.8539,25.8891,5678676.1692073,0
+TSN.US,D,20130923,000000,25.8342,25.9176,25.2873,25.5072,3563091.8882836,0
+TSN.US,D,20130924,000000,25.5268,25.5357,25.0566,25.084,5473367.6430877,0
+TSN.US,D,20130925,000000,25.194,25.2952,24.4595,24.4842,10291276.765852,0
+TSN.US,D,20130926,000000,24.491,24.5342,24.1356,24.3751,7714846.2403948,0
+TSN.US,D,20130927,000000,24.2808,24.6285,24.2524,24.4262,6601505.3003767,0
+TSN.US,D,20130930,000000,24.2808,24.4075,24.0678,24.1513,6396054.184746,0
+TSN.US,D,20131001,000000,24.0933,24.3486,24.0217,24.3398,5255291.2447415,0
+TSN.US,D,20131002,000000,24.1836,24.6049,24.1081,24.2161,5227461.846152,0
+TSN.US,D,20131003,000000,24.1081,24.2622,23.9392,24.1081,5202515.811177,0
+TSN.US,D,20131004,000000,24.1081,24.6893,24.0757,24.6285,5524683.571156,0
+TSN.US,D,20131007,000000,24.8699,24.9191,24.5254,24.5342,5578122.0459473,0
+TSN.US,D,20131008,000000,24.5087,24.542,24.0757,24.166,4616118.4835836,0
+TSN.US,D,20131009,000000,24.4743,24.6815,24.3486,24.5087,5252294.8280145,0
+TSN.US,D,20131010,000000,24.6638,25.0398,24.6638,25.0211,3683621.7835585,0
+TSN.US,D,20131011,000000,25.0311,25.4306,24.9781,25.4149,3691523.279469,0
+TSN.US,D,20131014,000000,25.2008,25.2008,24.9053,25.0644,2710904.6564252,0
+TSN.US,D,20131015,000000,25.1096,25.2165,24.9279,24.9781,2303395.0370326,0
+TSN.US,D,20131016,000000,25.0211,25.2627,24.9191,25.2451,2404874.9736184,0
+TSN.US,D,20131017,000000,25.2165,25.5268,25.142,25.4238,3159529.9613567,0
+TSN.US,D,20131018,000000,25.4071,25.4071,23.9559,24.2966,10794590.24079,0
+TSN.US,D,20131021,000000,24.2435,24.2888,23.8341,24.0757,4394320.4989966,0
+TSN.US,D,20131022,000000,24.1572,24.6815,24.0491,24.6726,7649399.6917719,0
+TSN.US,D,20131023,000000,24.6049,24.8012,24.385,24.4595,6148675.6418594,0
+TSN.US,D,20131024,000000,24.4842,24.5175,24.166,24.1925,3566784.9566222,0
+TSN.US,D,20131025,000000,24.1513,24.2092,23.9637,24.0305,3784048.5947549,0
+TSN.US,D,20131028,000000,24.1169,24.4163,24.0993,24.2808,4900427.7098569,0
+TSN.US,D,20131029,000000,24.2966,24.6372,24.2092,24.3751,4272283.2288896,0
+TSN.US,D,20131030,000000,24.3486,24.3566,23.4945,23.7075,6143732.8783052,0
+TSN.US,D,20131031,000000,23.7311,23.8007,23.3913,23.632,5472633.3071053,0
+TSN.US,D,20131101,000000,23.6495,23.792,23.5248,23.6643,4743732.0220729,0
+TSN.US,D,20131104,000000,23.792,23.8174,23.3383,23.5435,3705144.6517694,0
+TSN.US,D,20131105,000000,23.5808,24.0217,23.5248,23.7831,5492090.6643976,0
+TSN.US,D,20131106,000000,23.8007,23.9814,23.6495,23.9039,3385814.4230623,0
+TSN.US,D,20131107,000000,23.8852,23.9225,23.467,23.5337,4618597.5040845,0
+TSN.US,D,20131108,000000,23.5986,23.9559,23.4266,23.9126,3197385.4395728,0
+TSN.US,D,20131111,000000,23.8007,23.9392,23.7409,23.842,2370334.7015364,0
+TSN.US,D,20131112,000000,23.8174,24.0491,23.6643,23.9637,3786119.198156,0
+TSN.US,D,20131113,000000,23.9313,24.385,23.8587,24.3663,7690681.3922417,0
+TSN.US,D,20131114,000000,24.0846,24.4842,23.7831,24.4518,5483279.6511053,0
+TSN.US,D,20131115,000000,24.5175,24.6982,24.3055,24.5696,6418681.1031718,0
+TSN.US,D,20131118,000000,25.6279,25.8106,24.7914,25.1253,11198230.591948,0
+TSN.US,D,20131119,000000,25.0743,26.33,25.0211,26.2857,10227440.460208,0
+TSN.US,D,20131120,000000,26.3399,26.5686,26.2583,26.3978,6129729.5698142,0
+TSN.US,D,20131121,000000,26.5254,26.9702,26.4901,26.817,3935889.1096843,0
+TSN.US,D,20131122,000000,26.8602,27.2009,26.5351,27.1744,4255637.9404563,0
+TSN.US,D,20131125,000000,27.1419,27.2854,26.9436,26.9702,3133617.3731955,0
+TSN.US,D,20131126,000000,27.0015,27.3109,26.9073,27.1076,3149142.3154698,0
+TSN.US,D,20131127,000000,27.2176,27.2176,26.9525,27.0713,2653432.9354615,0
+TSN.US,D,20131129,000000,26.6471,27.353,26.5676,27.1076,1893002.0540253,0
+TSN.US,D,20131202,000000,27.0193,27.5258,26.8985,27.3373,3692733.2533207,0
+TSN.US,D,20131203,000000,27.3864,28.2201,27.3716,28.0894,6377450.3275275,0
+TSN.US,D,20131204,000000,27.951,28.6539,27.8077,28.5353,8234076.7787631,0
+TSN.US,D,20131205,000000,28.4724,28.4724,27.6987,28.1513,7714993.9223885,0
+TSN.US,D,20131206,000000,28.3192,29.0653,28.3192,28.9299,4480848.9068423,0
+TSN.US,D,20131209,000000,28.9377,29.2078,28.7817,28.9024,4255918.0269961,0
+TSN.US,D,20131210,000000,28.982,29.1508,28.6628,29.0566,4390391.1394681,0
+TSN.US,D,20131211,000000,29.1508,29.4081,28.9652,29.0221,3727072.8815906,0
+TSN.US,D,20131212,000000,28.8415,29.0496,28.5008,28.7315,4354076.6464687,0
+TSN.US,D,20131213,000000,28.868,28.868,28.2534,28.3192,4492486.2479448,0
+TSN.US,D,20131216,000000,28.5353,28.8592,28.4154,28.7315,4962484.7021005,0
+TSN.US,D,20131217,000000,28.6894,28.7718,28.3359,28.3613,3804092.606036,0
+TSN.US,D,20131218,000000,28.5008,29.0124,28.3359,28.9967,4378062.2392365,0
+TSN.US,D,20131219,000000,28.868,29.0221,28.6539,28.9476,4074778.4230157,0
+TSN.US,D,20131220,000000,28.9476,28.9888,28.3899,28.4066,6207071.1391561,0
+TSN.US,D,20131223,000000,28.6275,28.7169,28.3457,28.5195,2078692.3004042,0
+TSN.US,D,20131224,000000,28.4625,28.6275,28.381,28.604,700056.44542409,0
+TSN.US,D,20131226,000000,28.5873,28.764,28.3988,28.4822,1630401.0623274,0
+TSN.US,D,20131227,000000,28.5548,28.708,28.492,28.6275,1223442.4495457,0
+TSN.US,D,20131230,000000,28.6118,28.7718,28.5097,28.7237,1420906.5155592,0
+TSN.US,D,20131231,000000,28.7247,28.9888,28.4625,28.6207,1599063.9617636,0
+TSN.US,D,20140102,000000,28.6717,28.6795,28.3045,28.3713,2339876.5634592,0
+TSN.US,D,20140103,000000,28.4625,28.7894,28.2534,28.5873,1776095.9693265,0
+TSN.US,D,20140106,000000,28.7817,28.8504,28.381,28.3988,3535828.7737526,0
+TSN.US,D,20140107,000000,28.5548,28.7561,28.4066,28.492,5063809.8272171,0
+TSN.US,D,20140108,000000,28.5283,29.4081,28.3899,29.0124,5878573.4233788,0
+TSN.US,D,20140109,000000,29.0566,29.8696,28.9967,29.5956,5562771.266576,0
+TSN.US,D,20140110,000000,29.6054,29.8509,29.2078,29.8008,6211257.1598048,0
+TSN.US,D,20140113,000000,29.6398,29.7056,28.9377,28.9967,3663297.6857377,0
+TSN.US,D,20140114,000000,29.0055,29.6299,29.0055,29.4857,3665383.5665865,0
+TSN.US,D,20140115,000000,29.6212,29.7596,29.4572,29.7497,2718890.6875459,0
+TSN.US,D,20140116,000000,29.7331,30.5706,29.305,29.9706,7138132.7776012,0
+TSN.US,D,20140117,000000,29.9215,30.0148,29.4944,29.9706,2930392.6909316,0
+TSN.US,D,20140121,000000,30.3123,30.3477,29.8696,29.9304,5432334.455766,0
+TSN.US,D,20140122,000000,30.0856,30.5117,29.9971,30.436,2576139.2354554,0
+TSN.US,D,20140123,000000,30.2102,30.3644,30.0413,30.331,2991092.0273299,0
+TSN.US,D,20140124,000000,30.117,30.117,29.5867,29.7418,5158362.9690508,0
+TSN.US,D,20140127,000000,29.8509,29.9215,29.3128,29.6398,3785858.4630499,0
+TSN.US,D,20140128,000000,29.7418,29.9451,29.4767,29.6466,3604284.9795571,0
+TSN.US,D,20140129,000000,29.5357,29.7056,29.2078,29.4169,3511085.4195828,0
+TSN.US,D,20140130,000000,29.5278,29.6054,29.305,29.5033,4408152.7000742,0
+TSN.US,D,20140131,000000,30.5519,32.7188,30.4606,31.9923,14077077.1746,0
+TSN.US,D,20140203,000000,31.948,32.3222,30.7434,30.8092,8033031.6790268,0
+TSN.US,D,20140204,000000,30.9475,31.2391,30.117,30.3398,7940642.842273,0
+TSN.US,D,20140205,000000,30.3123,30.6727,30.1484,30.4449,4651150.6894791,0
+TSN.US,D,20140206,000000,30.492,30.7689,30.2633,30.5342,3856754.9864881,0
+TSN.US,D,20140207,000000,30.5519,31.0467,30.3987,30.868,4570758.7230952,0
+TSN.US,D,20140210,000000,30.868,31.3197,30.7866,31.2215,4199477.0244986,0
+TSN.US,D,20140211,000000,31.1783,31.4523,30.9211,31.4434,4953400.7317441,0
+TSN.US,D,20140212,000000,31.4179,31.7812,31.2147,31.5543,4510660.2996369,0
+TSN.US,D,20140213,000000,31.4621,32.1788,31.4179,32.0482,3568744.543904,0
+TSN.US,D,20140214,000000,32.0482,32.2721,31.846,32.2721,2832363.4205156,0
+TSN.US,D,20140218,000000,32.4017,32.9604,32.4017,32.7934,3604949.0392804,0
+TSN.US,D,20140219,000000,32.7188,32.8552,32.4528,32.7493,3717774.0084709,0
+TSN.US,D,20140220,000000,32.767,33.6232,32.767,33.5013,4394660.6768303,0
+TSN.US,D,20140221,000000,33.6065,33.6319,32.9142,33.2833,4487353.0255436,0
+TSN.US,D,20140224,000000,33.359,33.52,32.9427,33.2373,3239003.2438902,0
+TSN.US,D,20140225,000000,33.4149,33.8205,33.2461,33.3,4500975.4163405,0
+TSN.US,D,20140226,000000,33.3924,33.8086,33.3276,33.516,3454976.4469469,0
+TSN.US,D,20140227,000000,33.5347,33.6349,33.0586,33.3453,4585411.8323585,0
+TSN.US,D,20140228,000000,33.3541,33.8961,33.3363,33.8086,3927966.2253472,0
+TSN.US,D,20140303,000000,33.3363,33.463,32.8239,33.2608,5096261.1629608,0
+TSN.US,D,20140304,000000,33.6279,34.0483,33.5691,33.9354,5170505.4844213,0
+TSN.US,D,20140305,000000,34.0483,34.9633,33.9618,34.6442,5903912.5980059,0
+TSN.US,D,20140306,000000,34.6442,34.6981,34.2986,34.4242,3777383.5536053,0
+TSN.US,D,20140307,000000,34.5117,34.5882,34.2102,34.5117,2286477.8100316,0
+TSN.US,D,20140310,000000,34.4773,34.7953,34.2043,34.443,3527669.5982255,0
+TSN.US,D,20140311,000000,34.5205,34.6147,33.9795,34.057,3400734.3784106,0
+TSN.US,D,20140312,000000,33.9795,34.6914,33.9531,34.6834,2713739.1322075,0
+TSN.US,D,20140313,000000,34.7051,34.9633,34.5294,34.6834,2740463.4620857,0
+TSN.US,D,20140314,000000,34.5882,35.5672,34.5882,35.5495,4642207.2716407,0
+TSN.US,D,20140317,000000,35.6181,35.9167,35.5131,35.7105,3948098.8458244,0
+TSN.US,D,20140318,000000,35.7821,36.3202,35.7821,36.2769,3909586.4373605,0
+TSN.US,D,20140319,000000,36.3369,36.4144,35.6358,35.9167,5245005.4485054,0
+TSN.US,D,20140320,000000,35.8047,36.2869,35.5672,36.2427,2365577.3043467,0
+TSN.US,D,20140321,000000,36.5353,36.7346,36.2427,36.3123,4556426.440232,0
+TSN.US,D,20140324,000000,36.4234,36.6442,36.0973,36.3123,2303874.7488879,0
+TSN.US,D,20140325,000000,36.3271,36.543,36.1317,36.3624,3313322.9340923,0
+TSN.US,D,20140326,000000,36.4576,36.8435,36.1572,36.7424,3869270.2715806,0
+TSN.US,D,20140327,000000,36.6982,36.8259,36.3045,36.7424,2789938.9669638,0
+TSN.US,D,20140328,000000,36.765,37.2373,36.7346,36.982,2316999.0948924,0
+TSN.US,D,20140331,000000,37.5367,37.8961,37.0899,37.7174,3865620.9985918,0
+TSN.US,D,20140401,000000,37.8215,37.9137,37.1263,37.2373,4698359.0211298,0
+TSN.US,D,20140402,000000,37.2539,37.2628,35.4356,35.5131,9716372.1528566,0
+TSN.US,D,20140403,000000,35.4974,35.9943,35.4444,35.9854,5871165.8982748,0
+TSN.US,D,20140404,000000,36.1317,36.2328,35.301,35.3276,4235451.3396642,0
+TSN.US,D,20140407,000000,35.3276,35.7645,35.0713,35.1548,3834186.1223633,0
+TSN.US,D,20140408,000000,35.1803,35.7723,34.9555,35.6438,4804717.5559899,0
+TSN.US,D,20140409,000000,35.7026,36.3723,35.6584,36.2427,3983509.932421,0
+TSN.US,D,20140410,000000,36.2524,36.4576,35.3452,35.4091,5353998.8338321,0
+TSN.US,D,20140411,000000,35.4022,36.0394,35.3766,35.7105,3543279.0757099,0
+TSN.US,D,20140414,000000,35.9255,36.3369,35.7546,36.3202,3127061.3111724,0
+TSN.US,D,20140415,000000,36.3889,36.708,35.6496,36.3723,3769725.4783603,0
+TSN.US,D,20140416,000000,36.6178,37.1617,36.0472,36.6354,4747911.9317425,0
+TSN.US,D,20140417,000000,36.5263,36.8072,36.3723,36.5519,2416001.0294739,0
+TSN.US,D,20140421,000000,36.6255,36.9457,36.5775,36.8769,3977037.3871115,0
+TSN.US,D,20140422,000000,37.0242,37.1351,36.6893,37.0242,2528054.9968077,0
+TSN.US,D,20140423,000000,36.9967,37.2284,36.9358,37.0635,2772355.6432465,0
+TSN.US,D,20140424,000000,37.0989,37.0989,35.8912,36.4234,5017350.0904998,0
+TSN.US,D,20140425,000000,36.4576,36.8533,36.2161,36.3624,3208451.4041343,0
+TSN.US,D,20140428,000000,36.5775,36.7424,36.0875,36.441,3683128.8312486,0
+TSN.US,D,20140429,000000,36.3045,36.6088,35.7821,35.8225,3550896.4110946,0
+TSN.US,D,20140430,000000,35.8136,36.0796,35.737,35.9667,3978835.0334484,0
+TSN.US,D,20140501,000000,36.1994,36.4234,35.685,36.3457,3067827.5912494,0
+TSN.US,D,20140502,000000,36.2769,36.7247,36.0973,36.5519,2865645.84941,0
+TSN.US,D,20140505,000000,34.7326,34.8887,32.8337,32.9457,12828762.021828,0
+TSN.US,D,20140506,000000,33.0448,33.1587,32.5686,32.7797,6197779.3955119,0
+TSN.US,D,20140507,000000,32.8739,33.6437,32.8337,33.6202,4540107.0706814,0
+TSN.US,D,20140508,000000,33.6025,34.0826,33.3453,33.5593,4698792.9006424,0
+TSN.US,D,20140509,000000,33.5063,33.8362,33.4493,33.7919,3176676.3500719,0
+TSN.US,D,20140512,000000,34.005,34.1542,33.9354,34.1375,3343616.0757352,0
+TSN.US,D,20140513,000000,34.1631,34.7051,34.1631,34.3682,2858583.5946223,0
+TSN.US,D,20140514,000000,34.3232,34.6707,34.1278,34.4075,2283466.1158569,0
+TSN.US,D,20140515,000000,34.3232,34.819,33.9874,34.7953,3101265.8501096,0
+TSN.US,D,20140516,000000,34.9555,35.1901,34.6981,35.0527,3151088.6622968,0
+TSN.US,D,20140519,000000,34.8651,35.1901,34.7424,35.1095,1957711.2111762,0
+TSN.US,D,20140520,000000,35.1361,35.3109,34.7051,34.8278,3722359.2797507,0
+TSN.US,D,20140521,000000,34.8465,34.9142,34.0383,34.0914,3343650.7046165,0
+TSN.US,D,20140522,000000,34.0286,34.1375,33.1401,33.5347,5141924.4354087,0
+TSN.US,D,20140523,000000,33.7065,34.1189,33.6535,34.0383,2631097.307037,0
+TSN.US,D,20140527,000000,34.2887,35.8912,34.2544,35.6034,7210846.2988099,0
+TSN.US,D,20140528,000000,35.5986,35.7321,34.9663,34.9849,5312973.7944825,0
+TSN.US,D,20140529,000000,36.3861,37.7762,36.2121,37.1331,12915631.626005,0
+TSN.US,D,20140530,000000,36.6501,37.3129,36.3428,36.4557,5470386.5038082,0
+TSN.US,D,20140602,000000,36.5401,37.3226,36.5058,37.2618,3429600.6064455,0
+TSN.US,D,20140603,000000,36.2731,37.4562,36.0935,36.1287,9421230.1977222,0
+TSN.US,D,20140604,000000,36.1867,36.3781,35.5014,35.572,5764212.5614539,0
+TSN.US,D,20140605,000000,35.6535,35.7321,34.9436,35.1135,6813529.7924712,0
+TSN.US,D,20140606,000000,34.8926,35.038,34.3428,34.4459,6267912.0465689,0
+TSN.US,D,20140609,000000,34.0924,34.1298,32.0943,32.1926,14278415.601331,0
+TSN.US,D,20140610,000000,31.5936,31.739,30.4861,30.9702,16997199.346744,0
+TSN.US,D,20140611,000000,30.9525,31.2009,30.5892,30.9849,7694106.5959987,0
+TSN.US,D,20140612,000000,30.6079,30.8219,30.0767,30.1965,9189781.9587202,0
+TSN.US,D,20140613,000000,30.1867,30.4764,30.0933,30.4204,6904218.7585528,0
+TSN.US,D,20140616,000000,30.439,30.4764,29.9618,30.1768,4702684.5758001,0
+TSN.US,D,20140617,000000,30.2053,30.4764,30.1415,30.4547,4179618.3795821,0
+TSN.US,D,20140618,000000,30.813,31.1567,30.6334,30.9427,9307215.6246102,0
+TSN.US,D,20140619,000000,30.9427,31.0036,30.7208,30.8818,5999654.3252646,0
+TSN.US,D,20140620,000000,30.9702,31.3874,30.8455,31.2864,7436842.5260037,0
+TSN.US,D,20140623,000000,31.2549,31.4404,31.0605,31.1409,3247002.5154655,0
+TSN.US,D,20140624,000000,31.1312,31.3522,30.8297,30.9338,3927262.4442601,0
+TSN.US,D,20140625,000000,30.8455,31.303,30.6403,31.2363,3623106.7950283,0
+TSN.US,D,20140626,000000,31.2774,31.8097,31.1409,31.79,5793376.1904693,0
+TSN.US,D,20140627,000000,31.739,32.1562,31.5671,32.1484,4622565.5664804,0
+TSN.US,D,20140630,000000,31.9304,32.2466,31.7105,32.2308,5563386.438467,0
+TSN.US,D,20140701,000000,32.1926,32.926,32.1699,32.5107,6815475.1208019,0
+TSN.US,D,20140702,000000,32.548,33.6202,32.4027,33.4493,8485966.2426843,0
+TSN.US,D,20140703,000000,33.5691,33.5779,32.8652,33.0586,4086348.5433488,0
+TSN.US,D,20140707,000000,33.0055,33.5779,32.9358,33.4984,5031436.9157045,0
+TSN.US,D,20140708,000000,33.5534,33.7596,33.4817,33.6909,4826384.0322085,0
+TSN.US,D,20140709,000000,33.7596,33.8971,33.2706,33.3207,4314723.9783855,0
+TSN.US,D,20140710,000000,33.0369,33.7331,32.926,33.5966,3009544.1285686,0
+TSN.US,D,20140711,000000,33.6909,34.1023,33.3638,34.0679,2986446.6647561,0
+TSN.US,D,20140714,000000,34.1719,34.3525,33.9893,34.2122,3123185.9319587,0
+TSN.US,D,20140715,000000,34.273,34.3074,33.6359,33.7075,3265199.9925772,0
+TSN.US,D,20140716,000000,33.8971,34.0306,33.526,33.683,2393019.6742632,0
+TSN.US,D,20140717,000000,33.6987,33.8971,33.3541,33.5357,2118330.1475097,0
+TSN.US,D,20140718,000000,33.4817,34.0227,33.4179,33.8971,1992469.441511,0
+TSN.US,D,20140721,000000,33.8096,33.8096,33.1587,33.2785,3115455.5434616,0
+TSN.US,D,20140722,000000,33.4258,34.0227,33.3453,33.9461,2457215.509174,0
+TSN.US,D,20140723,000000,33.9137,34.1298,33.6987,33.7331,2097351.1564341,0
+TSN.US,D,20140724,000000,33.6545,34.1965,33.526,34.1474,2992899.8586319,0
+TSN.US,D,20140725,000000,33.4335,33.9893,33.4335,33.9461,2673081.7700973,0
+TSN.US,D,20140728,000000,35.1498,35.957,34.6079,34.8209,9147426.7629308,0
+TSN.US,D,20140729,000000,34.9505,35.2687,33.5073,33.6289,10873866.953497,0
+TSN.US,D,20140730,000000,33.6987,33.7241,32.7032,32.7964,9027844.0694085,0
+TSN.US,D,20140731,000000,32.2534,32.4204,31.845,31.9471,37645939.874031,0
+TSN.US,D,20140801,000000,31.8548,32.2466,31.7625,31.8097,13275255.613569,0
+TSN.US,D,20140804,000000,31.9392,32.1699,31.7713,31.9727,7158081.0502105,0
+TSN.US,D,20140805,000000,31.9471,32.0669,31.5014,31.5426,7122197.3812342,0
+TSN.US,D,20140806,000000,31.3432,31.9392,31.303,31.8784,6368701.4425222,0
+TSN.US,D,20140807,000000,31.9304,32.0148,31.0133,31.2451,5805643.9809104,0
+TSN.US,D,20140808,000000,31.6476,31.6928,31.1744,31.6565,5651581.1066,0
+TSN.US,D,20140811,000000,31.7803,32.1484,31.683,32.0296,4357460.091869,0
+TSN.US,D,20140812,000000,32.0227,32.1287,31.8695,32.0855,3861465.5328384,0
+TSN.US,D,20140813,000000,32.1562,32.3673,32.0384,32.331,4050956.8081859,0
+TSN.US,D,20140814,000000,32.4125,32.4538,32.1621,32.2731,2844976.4812729,0
+TSN.US,D,20140815,000000,32.3074,32.4538,31.9471,32.1032,3296465.7983854,0
+TSN.US,D,20140818,000000,32.3399,32.3399,31.955,32.0384,2741173.3541519,0
+TSN.US,D,20140819,000000,32.1386,32.5107,32.1189,32.2466,4523087.9940297,0
+TSN.US,D,20140820,000000,32.3948,32.3948,31.9637,32.1287,3158306.7470504,0
+TSN.US,D,20140821,000000,32.4635,32.4635,32.1189,32.1562,3070863.7293404,0
+TSN.US,D,20140822,000000,32.2731,32.3143,31.631,31.7803,3104851.9763149,0
+TSN.US,D,20140825,000000,32.0384,32.1621,31.8951,32.1621,2498098.977509,0
+TSN.US,D,20140826,000000,32.2024,32.2407,31.5936,31.955,4232903.0614007,0
+TSN.US,D,20140827,000000,32.0434,32.604,31.7272,32.4428,5785616.2655734,0
+TSN.US,D,20140828,000000,32.4341,32.8622,32.2446,32.7277,5900309.15736,0
+TSN.US,D,20140829,000000,32.7188,32.7847,32.5343,32.7414,3628631.1200887,0
+TSN.US,D,20140902,000000,32.8121,33.0271,32.6913,33.0114,3631338.2838074,0
+TSN.US,D,20140903,000000,33.0114,33.0271,32.4508,32.5087,4436288.6661128,0
+TSN.US,D,20140904,000000,32.5343,32.767,32.0895,32.1661,3870847.9226717,0
+TSN.US,D,20140905,000000,32.1749,32.6138,32.0197,32.598,2715829.0870423,0
+TSN.US,D,20140908,000000,32.5912,33.1822,32.5166,32.9691,4037173.4949406,0
+TSN.US,D,20140909,000000,32.8799,32.9231,32.7188,32.8877,3375307.6130838,0
+TSN.US,D,20140910,000000,33.0949,33.463,32.9604,33.4002,4538814.5986125,0
+TSN.US,D,20140911,000000,33.1901,33.4886,33.0663,33.3904,3481333.0995857,0
+TSN.US,D,20140912,000000,33.4483,33.4572,32.7934,32.9142,4814761.9685536,0
+TSN.US,D,20140915,000000,32.8956,33.0429,32.7002,32.9514,4246419.5285608,0
+TSN.US,D,20140916,000000,32.9691,33.682,32.8465,33.6202,3115654.1502806,0
+TSN.US,D,20140917,000000,33.6279,33.6279,32.8465,33.0566,4832631.4897898,0
+TSN.US,D,20140918,000000,33.249,33.4317,32.9771,33.362,3432095.9228906,0
+TSN.US,D,20140919,000000,33.516,33.5593,33.1204,33.1293,4470046.7328766,0
+TSN.US,D,20140922,000000,33.0663,33.0663,32.4596,32.5813,3402925.1643997,0
+TSN.US,D,20140923,000000,32.4341,32.7934,31.952,32.0267,5469458.6534893,0
+TSN.US,D,20140924,000000,32.0718,33.0359,31.9687,32.8956,4853550.3895713,0
+TSN.US,D,20140925,000000,32.6825,32.7847,32.2888,32.4989,3563080.684822,0
+TSN.US,D,20140926,000000,32.6658,32.8552,32.328,32.4685,2636077.7549621,0
+TSN.US,D,20140929,000000,32.2888,33.5347,32.1817,33.4238,4580457.8653426,0
+TSN.US,D,20140930,000000,33.4886,34.3005,33.4081,33.8706,7494224.6192748,0
+TSN.US,D,20141001,000000,34.2554,34.49,33.8882,34.4027,8174556.8613213,0
+TSN.US,D,20141002,000000,34.4027,35.4159,34.3625,35.1242,9014387.6935425,0
+TSN.US,D,20141003,000000,35.3835,35.9943,35.3335,35.8745,8711563.2192469,0
+TSN.US,D,20141006,000000,36.0482,36.1327,35.3335,35.7183,5082103.0430006,0
+TSN.US,D,20141007,000000,35.6438,35.7813,35.3079,35.3177,4596971.7677263,0
+TSN.US,D,20141008,000000,35.3422,35.7449,35.0585,35.7183,5305834.1339601,0
+TSN.US,D,20141009,000000,35.7095,36.2171,35.1242,35.2373,4442970.0032065,0
+TSN.US,D,20141010,000000,35.1518,35.5376,34.7286,34.7729,3410968.2313248,0
+TSN.US,D,20141013,000000,34.7091,34.9201,33.7586,33.844,6470538.8713824,0
+TSN.US,D,20141014,000000,34.006,34.282,33.525,33.9971,5609136.283118,0
+TSN.US,D,20141015,000000,33.6535,33.9137,32.4763,33.4238,6714416.8417704,0
+TSN.US,D,20141016,000000,32.7002,33.085,31.8499,31.9343,8466596.4760917,0
+TSN.US,D,20141017,000000,32.4174,32.9604,32.1336,32.3113,6550344.1837776,0
+TSN.US,D,20141020,000000,32.3192,33.0359,32.3113,32.9947,3127834.350022,0
+TSN.US,D,20141021,000000,33.3354,33.7065,33.2146,33.5593,4004039.7665364,0
+TSN.US,D,20141022,000000,33.4807,33.6722,33.0566,33.1665,3987592.0664257,0
+TSN.US,D,20141023,000000,33.4238,33.525,32.8877,32.9691,3614340.5955824,0
+TSN.US,D,20141024,000000,33.0114,33.3815,32.8877,33.3276,2472937.0212743,0
+TSN.US,D,20141027,000000,33.302,33.5769,32.9604,33.3815,2754211.1279532,0
+TSN.US,D,20141028,000000,33.5956,34.0403,33.4483,33.8616,2854076.7475735,0
+TSN.US,D,20141029,000000,33.7674,33.9971,33.1822,33.516,2552990.8468175,0
+TSN.US,D,20141030,000000,33.7154,34.3712,33.463,34.0836,3654374.6378296,0
+TSN.US,D,20141031,000000,34.3782,34.7286,34.2466,34.7091,3136271.5750959,0
+TSN.US,D,20141103,000000,34.7091,35.246,34.7091,35.1242,3582473.8768344,0
+TSN.US,D,20141104,000000,35.1155,35.5652,35.0585,35.2981,3451533.9287493,0
+TSN.US,D,20141105,000000,35.7183,36.1327,35.4866,35.6672,3172019.7840366,0
+TSN.US,D,20141106,000000,35.7016,35.9422,35.4424,35.7262,2920191.4299057,0
+TSN.US,D,20141107,000000,35.7016,35.7636,34.8513,35.3669,4012670.5059467,0
+TSN.US,D,20141110,000000,35.5043,35.6928,34.8602,35.0487,3815493.6559485,0
+TSN.US,D,20141111,000000,35.1155,35.4768,34.8426,34.9682,3574443.0318673,0
+TSN.US,D,20141112,000000,34.8858,34.9102,34.0757,34.3005,4909415.9415416,0
+TSN.US,D,20141113,000000,34.6795,35.5839,34.6383,35.4257,5309307.207053,0
+TSN.US,D,20141114,000000,35.4257,35.4768,34.6854,34.977,4638716.8841072,0
+TSN.US,D,20141117,000000,36.4341,37.0596,35.7095,37.0192,10497614.991941,0
+TSN.US,D,20141118,000000,36.9927,37.2923,36.2779,36.6923,8543818.8813422,0
+TSN.US,D,20141119,000000,36.7374,37.1989,36.5549,37.1488,6162617.84056,0
+TSN.US,D,20141120,000000,36.9927,37.3109,36.5931,36.6118,6699120.042714,0
+TSN.US,D,20141121,000000,37.0683,37.1037,36.1072,36.3546,6297707.1434193,0
+TSN.US,D,20141124,000000,36.3476,36.3476,35.4081,35.4866,8679639.4646944,0
+TSN.US,D,20141125,000000,35.4866,35.9078,35.4601,35.6261,6828191.0497065,0
+TSN.US,D,20141126,000000,35.8578,36.3751,35.8136,36.2799,3261177.9498664,0
+TSN.US,D,20141128,000000,36.3918,36.704,36.3065,36.5136,1907369.9842662,0
+TSN.US,D,20141201,000000,36.3409,36.6766,35.4247,35.6261,5247785.9439727,0
+TSN.US,D,20141202,000000,35.1862,35.6672,34.7806,35.5289,8854266.8020015,0
+TSN.US,D,20141203,000000,35.5839,35.8411,34.7611,35.789,7314792.0154421,0
+TSN.US,D,20141204,000000,35.8322,35.9953,34.9751,35.0978,5961075.7145276,0
+TSN.US,D,20141205,000000,35.4159,36.4871,35.3512,35.9177,8976331.5715141,0
+TSN.US,D,20141208,000000,35.7449,36.1258,35.3659,35.6261,4728170.4139244,0
+TSN.US,D,20141209,000000,35.3992,35.8755,35.2617,35.5289,6739921.0128318,0
+TSN.US,D,20141210,000000,35.575,35.6261,34.8308,35.0213,7852533.7278466,0
+TSN.US,D,20141211,000000,35.246,36.4704,35.1685,35.9864,6580980.5587438,0
+TSN.US,D,20141212,000000,35.6261,36.0992,35.1764,35.1862,6444793.3166485,0
+TSN.US,D,20141215,000000,35.3413,35.8047,35.0036,35.5476,6947757.4472846,0
+TSN.US,D,20141216,000000,35.3413,35.4866,34.117,34.1435,7280714.1407748,0
+TSN.US,D,20141217,000000,34.2083,34.4075,33.6947,34.0266,6954598.6883301,0
+TSN.US,D,20141218,000000,34.4007,34.4527,32.9878,34.2524,10717741.623758,0
+TSN.US,D,20141219,000000,34.2083,34.9181,34.0364,34.6834,7476305.1917097,0
+TSN.US,D,20141222,000000,34.7709,35.3599,34.6531,35.3512,4719582.4513674,0
+TSN.US,D,20141223,000000,35.5112,36.0139,35.4337,35.5553,4824472.3142626,0
+TSN.US,D,20141224,000000,35.5936,35.6672,34.7257,34.7806,1750041.8101507,0
+TSN.US,D,20141226,000000,34.8209,34.9663,34.6157,34.6531,1810503.8368624,0
+TSN.US,D,20141229,000000,34.5803,34.7806,33.9501,34.6924,4289249.3437229,0
+TSN.US,D,20141230,000000,34.7061,35.2117,34.278,34.8681,3031296.1584939,0
+TSN.US,D,20141231,000000,34.8494,35.2117,34.5441,34.5706,2779892.517407,0
+TSN.US,D,20150102,000000,34.5892,34.9436,34.1532,34.4527,3740067.8785385,0
+TSN.US,D,20150105,000000,34.278,34.6776,33.6232,33.6575,4417856.9348042,0
+TSN.US,D,20150106,000000,33.5985,34.2347,33.5377,33.8568,5293147.7414543,0
+TSN.US,D,20150107,000000,34.1532,34.7806,34.0364,34.2691,4174616.5432304,0
+TSN.US,D,20150108,000000,34.5127,35.5376,34.4439,35.5289,6531770.8814545,0
+TSN.US,D,20150109,000000,35.5376,35.5936,34.5803,34.7983,3979654.9231375,0
+TSN.US,D,20150112,000000,34.7983,34.8308,33.6319,33.7184,4720371.7861613,0
+TSN.US,D,20150113,000000,33.7271,33.8312,33.1046,33.5004,7495700.420715,0
+TSN.US,D,20150114,000000,33.2166,34.4252,33.1851,34.3672,8081926.6408951,0
+TSN.US,D,20150115,000000,34.6717,34.8681,34.0983,34.5706,7883812.7741094,0
+TSN.US,D,20150116,000000,34.5803,34.8406,34.0463,34.8072,4417434.2587533,0
+TSN.US,D,20150120,000000,35.0566,35.141,34.5304,34.7611,5516670.0406296,0
+TSN.US,D,20150121,000000,34.5706,35.1685,34.4704,35.1067,4391849.6264677,0
+TSN.US,D,20150122,000000,35.3236,35.5289,34.9084,35.4414,5042836.9471206,0
+TSN.US,D,20150123,000000,35.3599,35.8047,35.2697,35.5936,4188733.9233303,0
+TSN.US,D,20150126,000000,35.5936,35.8322,35.1862,35.6261,4191445.1610351,0
+TSN.US,D,20150127,000000,35.4159,35.5289,34.9348,35.4071,4390411.5093982,0
+TSN.US,D,20150128,000000,35.5289,35.5289,34.6059,34.6531,4819984.8186475,0
+TSN.US,D,20150129,000000,34.6452,34.7257,34.0364,34.6776,6804559.8937236,0
+TSN.US,D,20150130,000000,35.789,36.2191,33.5377,33.6672,11865961.995195,0
+TSN.US,D,20150202,000000,33.6672,34.1532,33.2098,34.1258,6790073.8178878,0
+TSN.US,D,20150203,000000,34.2613,34.33,33.4345,33.519,8218557.9474678,0
+TSN.US,D,20150204,000000,33.6152,34.17,33.5102,33.8489,5484944.8928962,0
+TSN.US,D,20150205,000000,33.9009,34.5304,33.9009,34.5127,3838838.6144126,0
+TSN.US,D,20150206,000000,34.5803,34.7257,34.1532,34.2877,3573567.1248703,0
+TSN.US,D,20150209,000000,34.0983,34.4155,34.0021,34.2967,3381621.2729381,0
+TSN.US,D,20150210,000000,34.496,35.1764,34.3672,35.1067,4062838.5884503,0
+TSN.US,D,20150211,000000,35.1067,35.254,34.5362,34.6924,3397025.0141279,0
+TSN.US,D,20150212,000000,34.6717,35.2019,34.5362,35.1764,3954943.1423595,0
+TSN.US,D,20150213,000000,35.1312,35.4866,34.9436,35.0978,4081238.7463671,0
+TSN.US,D,20150217,000000,35.0742,35.3599,34.6991,35.038,3057879.9358539,0
+TSN.US,D,20150218,000000,35.194,35.4601,34.7983,35.4601,3195594.9227115,0
+TSN.US,D,20150219,000000,35.5936,35.8225,35.2697,35.6496,4153423.6678881,0
+TSN.US,D,20150220,000000,35.5652,35.9599,35.1862,35.9343,4689400.3258439,0
+TSN.US,D,20150223,000000,35.9432,36.0659,35.6358,35.7636,3085119.6249653,0
+TSN.US,D,20150224,000000,35.736,35.8225,35.3599,35.789,3030674.8756239,0
+TSN.US,D,20150225,000000,35.7813,35.8225,35.5033,35.7016,2292035.7454768,0
+TSN.US,D,20150226,000000,35.7262,35.8665,35.1744,35.3315,2883404.3545266,0
+TSN.US,D,20150227,000000,35.4327,36.0905,35.3403,35.7095,3387805.5837358,0
+TSN.US,D,20150302,000000,35.684,36.5243,35.5839,36.4557,4142597.0500062,0
+TSN.US,D,20150303,000000,36.4468,36.6599,36.0816,36.6422,3939113.6696293,0
+TSN.US,D,20150304,000000,36.6068,36.6335,35.6358,35.789,5228707.4673815,0
+TSN.US,D,20150305,000000,35.6575,35.8322,34.9251,35.0635,4592938.5215539,0
+TSN.US,D,20150306,000000,34.8651,35.5112,34.813,35.1489,4941825.5189285,0
+TSN.US,D,20150309,000000,35.2441,35.3315,34.8818,34.9565,3146827.2729066,0
+TSN.US,D,20150310,000000,34.5962,34.6501,34.1905,34.3879,4827651.0418647,0
+TSN.US,D,20150311,000000,34.3879,34.3879,32.2898,32.4615,18697611.859044,0
+TSN.US,D,20150312,000000,32.6756,33.0615,32.3046,32.4695,7576538.4885696,0
+TSN.US,D,20150313,000000,32.3466,32.4262,32.0718,32.3466,4719953.1840964,0
+TSN.US,D,20150316,000000,32.493,33.0074,32.3928,32.927,5992887.4344642,0
+TSN.US,D,20150317,000000,32.9368,33.5514,32.927,33.462,4834473.949973,0
+TSN.US,D,20150318,000000,33.4463,34.3545,33.1351,34.2308,6118512.8677696,0
+TSN.US,D,20150319,000000,34.1562,34.7228,34.1218,34.4312,4515431.9557777,0
+TSN.US,D,20150320,000000,34.6697,35.1047,34.4841,34.7679,5510038.6098648,0
+TSN.US,D,20150323,000000,34.5962,35.2186,34.3104,34.4046,6530102.5841741,0
+TSN.US,D,20150324,000000,34.3732,34.4046,33.1538,33.4542,11644289.285679,0
+TSN.US,D,20150325,000000,33.7223,33.8263,33.0998,33.1076,4822905.8666331,0
+TSN.US,D,20150326,000000,32.8995,33.1263,32.5833,32.9898,4331845.9231846,0
+TSN.US,D,20150327,000000,33.0468,33.1538,32.8504,32.9898,3263315.7740371,0
+TSN.US,D,20150330,000000,33.0615,33.3785,32.7974,33.2823,4619774.886048,0
+TSN.US,D,20150331,000000,33.1951,33.4218,32.9368,33.1076,5343487.9498677,0
+TSN.US,D,20150401,000000,32.981,33.299,32.6245,33.1951,5529475.597227,0
+TSN.US,D,20150402,000000,33.1076,33.8971,33.0713,33.3972,4052134.1901493,0
+TSN.US,D,20150406,000000,33.2746,33.7576,33.1538,33.6339,2695909.3323352,0
+TSN.US,D,20150407,000000,33.74,33.9814,33.626,33.7664,3410579.1656588,0
+TSN.US,D,20150408,000000,33.7144,33.8263,33.2823,33.4149,3568248.5361045,0
+TSN.US,D,20150409,000000,33.5043,33.5141,33.1626,33.4297,6205859.1283113,0
+TSN.US,D,20150410,000000,33.523,34.1218,33.3875,34.0413,3345677.5126678,0
+TSN.US,D,20150413,000000,33.9549,34.3879,33.8882,33.9058,2763467.2242195,0
+TSN.US,D,20150414,000000,33.7487,34.5352,33.6614,34.493,3061106.5327919,0
+TSN.US,D,20150415,000000,34.5274,34.5775,34.1905,34.223,2953786.5372282,0
+TSN.US,D,20150416,000000,34.2486,34.4487,33.9549,33.9971,2868373.3830589,0
+TSN.US,D,20150417,000000,33.74,33.9549,33.5327,33.74,2526208.4626383,0
+TSN.US,D,20150420,000000,33.8165,33.9304,33.2647,33.2746,3874524.6950663,0
+TSN.US,D,20150421,000000,33.0321,33.1794,32.1887,32.9457,7798748.9642425,0
+TSN.US,D,20150422,000000,33.0163,33.1951,32.4448,33.0074,4511491.3927875,0
+TSN.US,D,20150423,000000,32.927,33.3158,32.7444,33.0998,3067702.3161789,0
+TSN.US,D,20150424,000000,33.1351,33.5848,33.0713,33.4149,3677241.9214313,0
+TSN.US,D,20150427,000000,33.5514,33.7999,33.5141,33.626,3327747.9001378,0
+TSN.US,D,20150428,000000,33.7223,34.0846,33.4964,33.9814,3736121.2045693,0
+TSN.US,D,20150429,000000,33.9726,34.0679,33.7144,33.8971,3677563.7663278,0
+TSN.US,D,20150430,000000,33.8882,34.3104,33.7576,34.1484,5491763.7270185,0
+TSN.US,D,20150501,000000,34.1985,35.029,34.006,35.0016,6677365.9757957,0
+TSN.US,D,20150504,000000,35.2284,36.059,35.1587,35.52,8802162.5576358,0
+TSN.US,D,20150505,000000,35.4944,35.8322,35.1489,35.1587,6188039.5134042,0
+TSN.US,D,20150506,000000,35.0193,35.2697,34.5962,34.8818,4840363.9152798,0
+TSN.US,D,20150507,000000,34.8818,35.0958,34.5775,34.9161,2840893.3287716,0
+TSN.US,D,20150508,000000,35.2441,35.736,35.1744,35.6672,5424323.9807291,0
+TSN.US,D,20150511,000000,35.6575,35.9343,35.5376,35.7636,3084938.3325869,0
+TSN.US,D,20150512,000000,35.4414,35.468,34.8985,35.3727,5120074.6298186,0
+TSN.US,D,20150513,000000,35.4061,35.8322,35.3982,35.5466,4136510.5148733,0
+TSN.US,D,20150514,000000,35.7969,36.2466,35.789,36.0669,3850160.2215975,0
+TSN.US,D,20150515,000000,36.0502,36.6168,35.8755,36.4017,4027246.2094753,0
+TSN.US,D,20150518,000000,36.168,36.7168,36.1346,36.4714,3975813.1543087,0
+TSN.US,D,20150519,000000,36.5146,37.4061,36.5058,37.1371,5971901.3139132,0
+TSN.US,D,20150520,000000,37.1734,37.8312,37.1469,37.5347,6328497.3113582,0
+TSN.US,D,20150521,000000,37.6122,37.8559,37.2736,37.5975,5091860.239549,0
+TSN.US,D,20150522,000000,37.5975,37.7852,37.1017,37.1283,2995866.7389602,0
+TSN.US,D,20150526,000000,37.1283,37.3541,36.8789,37.2913,3666400.0261016,0
+TSN.US,D,20150527,000000,37.3099,37.5073,36.7993,36.9377,4602188.5068413,0
+TSN.US,D,20150528,000000,36.928,36.9564,36.4548,36.6972,4190728.1394934,0
+TSN.US,D,20150529,000000,36.764,37.0262,36.6501,36.7827,4063077.9351298,0
+TSN.US,D,20150601,000000,36.8533,37.0409,36.2701,36.5843,2769186.082113,0
+TSN.US,D,20150602,000000,36.5883,36.6599,36.1149,36.6245,3197870.2439107,0
+TSN.US,D,20150603,000000,36.6599,36.7827,36.167,36.1827,3599366.6599191,0
+TSN.US,D,20150604,000000,36.1827,36.4371,35.7703,35.8381,3141655.3476381,0
+TSN.US,D,20150605,000000,35.787,35.8381,35.356,35.4738,3035826.4309623,0
+TSN.US,D,20150608,000000,35.5161,35.7154,35.2824,35.2922,3360243.0312313,0
+TSN.US,D,20150609,000000,35.356,36.012,35.2735,35.6644,4327712.8643545,0
+TSN.US,D,20150610,000000,35.6996,35.9147,35.4464,35.8725,3843291.4811463,0
+TSN.US,D,20150611,000000,35.8725,35.9657,35.6644,35.8018,4549810.2869149,0
+TSN.US,D,20150612,000000,35.6721,36.0806,35.6143,36.0394,2868945.7780965,0
+TSN.US,D,20150615,000000,35.8725,36.4095,35.8018,36.0885,4328400.3494975,0
+TSN.US,D,20150616,000000,36.0885,36.3928,35.9657,36.3133,2686831.4729578,0
+TSN.US,D,20150617,000000,36.3055,36.6422,36.1072,36.5755,2770615.0327139,0
+TSN.US,D,20150618,000000,36.6599,36.7728,36.6245,36.6599,2933344.2938124,0
+TSN.US,D,20150619,000000,36.8356,37.3738,36.8259,37.2746,5173309.4053083,0
+TSN.US,D,20150622,000000,37.4729,37.7861,37.1655,37.4552,3333580.8296401,0
+TSN.US,D,20150623,000000,37.519,38.2123,37.3904,38.1758,5445720.5553731,0
+TSN.US,D,20150624,000000,38.2023,39.0527,38.0208,38.9986,7079283.0308619,0
+TSN.US,D,20150625,000000,39.0792,39.0792,38.601,38.6914,5004003.7122566,0
+TSN.US,D,20150626,000000,38.6815,38.8611,37.6477,37.7782,5037129.2926888,0
+TSN.US,D,20150629,000000,37.5093,37.7704,37.1813,37.2166,4139135.1803749,0
+TSN.US,D,20150630,000000,37.3462,37.8332,36.8946,36.9377,4813536.7172542,0
+TSN.US,D,20150701,000000,37.0929,37.4729,36.9663,37.2235,3574436.9208883,0
+TSN.US,D,20150702,000000,37.2589,37.6319,37.0339,37.1979,3399478.5722161,0
+TSN.US,D,20150706,000000,36.8533,37.1292,36.3928,36.8877,4186568.5997539,0
+TSN.US,D,20150707,000000,37.0663,37.3738,36.5234,37.3462,3464799.8457684,0
+TSN.US,D,20150708,000000,37.1744,37.2746,36.9191,36.928,3218632.2952301,0
+TSN.US,D,20150709,000000,37.4061,37.464,36.9663,36.9741,5029513.994297,0
+TSN.US,D,20150710,000000,37.3276,37.3992,37.0663,37.2412,2488903.991033,0
+TSN.US,D,20150713,000000,37.4316,37.9531,37.3904,37.8824,3981714.323077,0
+TSN.US,D,20150714,000000,37.8824,38.3418,37.8824,38.1514,4795545.9949338,0
+TSN.US,D,20150715,000000,38.1337,38.1926,37.4238,37.6388,5534740.2056778,0
+TSN.US,D,20150716,000000,37.8901,37.9707,37.5093,37.6477,5011041.5231282,0
+TSN.US,D,20150717,000000,37.6477,37.735,37.1017,37.2078,4301279.8244776,0
+TSN.US,D,20150720,000000,37.2235,37.3815,36.9377,37.0929,3398095.4539579,0
+TSN.US,D,20150721,000000,37.1292,37.1381,36.7326,36.8612,4042884.204862,0
+TSN.US,D,20150722,000000,36.8612,37.5652,36.8072,37.3738,3483612.494771,0
+TSN.US,D,20150723,000000,37.3462,37.6987,37.1479,37.3738,2445048.5498872,0
+TSN.US,D,20150724,000000,37.3638,37.4906,37.1116,37.1655,2491210.8856241,0
+TSN.US,D,20150727,000000,36.8259,37.0409,36.5234,36.9741,2964736.3931876,0
+TSN.US,D,20150728,000000,37.1567,37.6319,36.816,37.5908,3756671.4086149,0
+TSN.US,D,20150729,000000,37.5455,37.9707,37.3364,37.9707,3436817.6727025,0
+TSN.US,D,20150730,000000,37.8568,38.4871,37.68,38.4547,5386700.7197168,0
+TSN.US,D,20150731,000000,38.6442,38.8023,38.4017,38.4292,6457346.2861119,0
+TSN.US,D,20150803,000000,34.6727,35.2922,34.3212,34.6266,30414261.247643,0
+TSN.US,D,20150804,000000,34.6364,36.8946,34.5294,36.0315,16751345.49313,0
+TSN.US,D,20150805,000000,36.1494,36.2632,35.5799,35.8725,5440367.3377261,0
+TSN.US,D,20150806,000000,35.9245,36.5146,35.5523,36.4548,5426340.6038153,0
+TSN.US,D,20150807,000000,36.3928,36.5588,36.012,36.2632,4626852.4182833,0
+TSN.US,D,20150810,000000,36.4017,37.1655,36.2701,37.1292,5001698.8546586,0
+TSN.US,D,20150811,000000,36.8259,37.0762,36.2632,36.3486,5338355.7459629,0
+TSN.US,D,20150812,000000,36.1827,36.6776,35.6721,36.6325,4220266.5752236,0
+TSN.US,D,20150813,000000,36.7483,36.9663,36.6059,36.6501,4819001.9695172,0
+TSN.US,D,20150814,000000,36.4636,36.9103,36.4184,36.8259,5941005.2223375,0
+TSN.US,D,20150817,000000,36.7483,37.4405,36.5843,37.1292,3398324.6156723,0
+TSN.US,D,20150818,000000,37.0339,37.5828,36.9663,37.1479,3959441.8414361,0
+TSN.US,D,20150819,000000,37.0339,37.68,36.9103,37.416,6560406.9292785,0
+TSN.US,D,20150820,000000,37.0409,38.0041,36.9564,37.6477,6831273.0201402,0
+TSN.US,D,20150821,000000,37.3738,37.4807,36.0885,36.1072,6503742.8760457,0
+TSN.US,D,20150824,000000,34.3487,35.7606,33.8372,34.8082,8107824.9701052,0
+TSN.US,D,20150825,000000,35.4464,35.4738,34.4341,34.443,7949813.3848326,0
+TSN.US,D,20150826,000000,35.0683,35.4297,34.4066,35.3639,5048208.4977048,0
+TSN.US,D,20150827,000000,35.6221,36.7905,35.5888,36.6874,5505457.4125711,0
+TSN.US,D,20150828,000000,36.2966,37.0339,36.1572,37.0173,4313113.7354061,0
+TSN.US,D,20150831,000000,36.8533,37.0084,36.4783,36.7227,3932703.2526068,0
+TSN.US,D,20150901,000000,35.9295,36.6599,35.74,35.957,4634230.4069887,0
+TSN.US,D,20150902,000000,36.2779,36.4783,36.0629,36.4783,2573754.9351298,0
+TSN.US,D,20150903,000000,36.5676,37.3748,36.5146,37.0772,3538246.684463,0
+TSN.US,D,20150904,000000,36.55,36.8435,36.4448,36.5883,2852960.4754006,0
+TSN.US,D,20150908,000000,37.1027,37.1989,36.6874,37.1488,4628358.7746189,0
+TSN.US,D,20150909,000000,37.5298,37.6015,36.8259,36.9112,3064923.8577046,0
+TSN.US,D,20150910,000000,36.9201,37.4827,36.4361,37.2166,3558600.3186825,0
+TSN.US,D,20150911,000000,37.0084,37.7017,36.816,37.6673,4038283.6561345,0
+TSN.US,D,20150914,000000,37.6085,37.8263,37.3658,37.6085,3854642.6247301,0
+TSN.US,D,20150915,000000,37.6408,38.0336,37.5112,37.9814,5339782.6595709,0
+TSN.US,D,20150916,000000,37.9461,38.0679,37.5927,37.8852,3292087.2818967,0
+TSN.US,D,20150917,000000,37.8263,38.3369,37.7281,37.9374,3521032.0564817,0
+TSN.US,D,20150918,000000,37.5927,38.0011,37.2245,37.252,6705301.2980222,0
+TSN.US,D,20150921,000000,37.5475,37.5848,36.8877,37.0496,3783716.5648932,0
+TSN.US,D,20150922,000000,36.716,36.816,36.0865,36.3918,4174951.6285815,0
+TSN.US,D,20150923,000000,36.4783,36.6776,36.1317,36.6059,4897433.3301229,0
+TSN.US,D,20150924,000000,36.4361,37.4425,36.1661,37.3295,4858350.5636143,0
+TSN.US,D,20150925,000000,37.5848,37.9019,37.4572,37.6408,4272125.3619308,0
+TSN.US,D,20150928,000000,37.4081,37.5112,36.1317,36.33,4362870.3453204,0
+TSN.US,D,20150929,000000,36.2966,36.4272,35.9383,36.3212,4065225.9442655,0
+TSN.US,D,20150930,000000,36.7827,37.521,36.7227,37.4336,4974919.5259689,0
+TSN.US,D,20151001,000000,37.5848,38.0011,37.1577,37.9284,4487203.3065569,0
+TSN.US,D,20151002,000000,37.7724,38.5981,37.4748,38.5539,4545573.3414408,0
+TSN.US,D,20151005,000000,38.7394,39.2058,38.6314,39.0046,4832614.175349,0
+TSN.US,D,20151006,000000,38.9957,39.1115,38.492,38.7218,3542854.362666,0
+TSN.US,D,20151007,000000,38.8661,39.0576,38.4773,38.7562,4673416.0416445,0
+TSN.US,D,20151008,000000,38.7483,39.9864,38.6059,39.9452,5938373.4273603,0
+TSN.US,D,20151009,000000,40.1887,40.6295,39.9707,40.2397,6370826.0262383,0
+TSN.US,D,20151012,000000,40.3182,41.0114,40.3016,40.8642,3481820.9594131,0
+TSN.US,D,20151013,000000,40.5608,40.655,39.4307,39.4749,6599602.7488994,0
+TSN.US,D,20151014,000000,39.4827,39.5976,38.06,38.4684,6810993.7361658,0
+TSN.US,D,20151015,000000,38.6864,38.7796,37.7557,38.1552,6625855.5148943,0
+TSN.US,D,20151016,000000,38.3545,39.3884,38.171,39.3432,5129891.917661,0
+TSN.US,D,20151019,000000,39.3708,40.1788,39.3708,40.1092,4102335.8830377,0
+TSN.US,D,20151020,000000,40.0139,40.1974,39.7969,40.0325,2244407.7932646,0
+TSN.US,D,20151021,000000,40.1357,40.386,39.955,40.1524,2710419.8520873,0
+TSN.US,D,20151022,000000,40.2829,41.2098,40.1092,40.978,4260727.3675078,0
+TSN.US,D,20151023,000000,41.2196,41.4385,40.8818,41.2009,3254666.7016896,0
+TSN.US,D,20151026,000000,40.386,40.386,38.8583,39.1715,10561433.983144,0
+TSN.US,D,20151027,000000,38.9005,39.2657,38.1198,38.9094,7295371.324024,0
+TSN.US,D,20151028,000000,38.8838,39.249,38.5539,39.0576,4695943.1474125,0
+TSN.US,D,20151029,000000,38.9466,39.1262,38.0679,38.0846,4966282.6755795,0
+TSN.US,D,20151030,000000,38.1375,38.9005,38.1298,38.5294,5015904.8439547,0
+TSN.US,D,20151102,000000,38.6137,38.9957,38.1798,38.8935,4357622.0328138,0
+TSN.US,D,20151103,000000,38.8484,39.3806,38.7031,39.3806,4122334.0619758,0
+TSN.US,D,20151104,000000,39.6251,40.2918,39.0409,39.2147,3449799.4291959,0
+TSN.US,D,20151105,000000,39.3532,39.6831,39.0665,39.6064,3208268.0747627,0
+TSN.US,D,20151106,000000,39.5112,39.6398,38.9368,39.5191,2453552.9957306,0
+TSN.US,D,20151109,000000,39.2147,39.415,38.8583,39.1262,2206130.6574941,0
+TSN.US,D,20151110,000000,39.0762,39.415,38.9005,39.2922,2903964.7435374,0
+TSN.US,D,20151111,000000,39.4474,39.5112,38.8583,38.9191,2038256.9705329,0
+TSN.US,D,20151112,000000,38.7218,38.7306,37.7017,37.8764,4144209.3299785,0
+TSN.US,D,20151113,000000,37.9284,37.9374,37.252,37.4336,3933048.5229231,0
+TSN.US,D,20151116,000000,37.3226,38.4341,37.2608,38.3772,3365429.215451,0
+TSN.US,D,20151117,000000,38.4067,38.7394,38.0011,38.1621,4870258.8247881,0
+TSN.US,D,20151118,000000,38.2603,39.249,38.171,39.1715,5413009.5030197,0
+TSN.US,D,20151119,000000,39.2657,39.3806,37.9814,38.6137,5125745.6183763,0
+TSN.US,D,20151120,000000,38.5981,38.874,37.7213,37.9108,6582907.5541373,0
+TSN.US,D,20151123,000000,39.2569,41.9334,39.0665,41.7675,20469129.686566,0
+TSN.US,D,20151124,000000,41.8559,43.197,41.7772,42.6364,16569698.677888,0
+TSN.US,D,20151125,000000,42.6904,43.7046,42.4194,43.2972,9746964.7324728,0
+TSN.US,D,20151127,000000,43.5082,44.1347,43.3158,44.0365,3342489.6185972,0
+TSN.US,D,20151130,000000,44.1847,44.2191,43.197,43.5554,8088423.6301208,0
+TSN.US,D,20151201,000000,43.7508,44.2348,43.6016,44.1258,6451711.9634287,0
+TSN.US,D,20151202,000000,44.2348,44.5686,43.9413,44.062,5697419.5604473,0
+TSN.US,D,20151203,000000,44.2103,45.1528,44.2103,44.8495,11227599.957258,0
+TSN.US,D,20151204,000000,44.8495,45.4386,44.71,45.3384,8836395.2437724,0
+TSN.US,D,20151207,000000,44.876,45.3021,44.5854,45.1283,8729639.4952741,0
+TSN.US,D,20151208,000000,44.5254,46.3536,44.0973,45.8322,11258005.133516,0
+TSN.US,D,20151209,000000,45.5771,46.224,45.3963,46.1799,9757813.757278,0
+TSN.US,D,20151210,000000,46.2329,47.0714,46.0611,46.5265,9646351.5364155,0
+TSN.US,D,20151211,000000,45.9972,46.8249,45.6231,45.7518,5237050.9907765,0
+TSN.US,D,20151214,000000,45.737,46.0914,45.4297,45.9177,5155612.0099822,0
+TSN.US,D,20151215,000000,46.3192,47.0438,46.2329,46.9976,5678186.2723868,0
+TSN.US,D,20151216,000000,46.9211,47.4071,46.6344,46.9133,6527857.81787,0
+TSN.US,D,20151217,000000,46.7287,46.7552,45.7017,46.0699,5617119.2587491,0
+TSN.US,D,20151218,000000,45.8687,46.0336,45.3453,45.7772,8460574.1062388,0
+TSN.US,D,20151221,000000,46.1454,46.4695,45.8225,46.3192,3459530.144835,0
+TSN.US,D,20151222,000000,46.3615,46.7385,46.0914,46.6845,3129049.4163562,0
+TSN.US,D,20151223,000000,46.877,47.0438,46.7463,46.8691,2469815.3294767,0
+TSN.US,D,20151224,000000,46.9456,47.201,46.9456,46.9879,1101263.6084241,0
+TSN.US,D,20151228,000000,46.8249,46.9388,46.3536,46.6344,1739858.8820618,0
+TSN.US,D,20151229,000000,46.8249,47.0891,46.6257,46.9516,2240534.451044,0
+TSN.US,D,20151230,000000,46.7032,47.0891,46.5902,46.8504,1761170.9214956,0
+TSN.US,D,20151231,000000,46.599,46.8554,46.443,46.4597,2684510.3194156,0
+TSN.US,D,20160104,000000,45.685,46.2673,45.631,46.1357,4095152.4271655,0
+TSN.US,D,20160105,000000,45.5554,45.6761,44.4302,45.5612,6064266.7252473,0
+TSN.US,D,20160106,000000,45.0546,46.0611,44.8681,45.5279,6242042.2352611,0
+TSN.US,D,20160107,000000,44.8838,45.6761,44.8023,45.4473,5315884.6575029,0
+TSN.US,D,20160108,000000,45.7685,46.1611,45.4386,45.5612,5261580.4606796,0
+TSN.US,D,20160111,000000,45.7292,46.2976,45.5475,45.9246,5566454.1499496,0
+TSN.US,D,20160112,000000,45.8764,46.7896,45.7772,46.6757,3658182.7962736,0
+TSN.US,D,20160113,000000,46.7552,46.9976,46.0611,46.2761,4660193.9199752,0
+TSN.US,D,20160114,000000,46.2162,46.3192,45.7184,46.0914,4637049.6053233,0
+TSN.US,D,20160115,000000,45.1371,45.8597,43.5456,44.8592,11228815.023592,0
+TSN.US,D,20160119,000000,44.8838,45.3787,42.9663,43.2795,7843808.2682609,0
+TSN.US,D,20160120,000000,42.3811,43.8695,42.2711,43.5239,7517864.9417261,0
+TSN.US,D,20160121,000000,43.5554,44.6826,43.2717,44.4401,6437047.6507039,0
+TSN.US,D,20160122,000000,44.9172,45.0615,44.227,44.6188,3821117.7936667,0
+TSN.US,D,20160125,000000,44.6188,45.2648,44.4214,44.6826,5588247.9382317,0
+TSN.US,D,20160126,000000,44.6826,45.737,44.6737,45.737,4244430.4048803,0
+TSN.US,D,20160127,000000,45.737,45.9246,44.9525,45.1794,3304885.7090186,0
+TSN.US,D,20160128,000000,45.5093,46.0522,44.8592,45.8136,3935515.3214659,0
+TSN.US,D,20160129,000000,46.0169,46.7463,45.846,46.4872,4559349.5252106,0
+TSN.US,D,20160201,000000,46.5628,47.5564,46.3615,47.3109,5865934.9002088,0
+TSN.US,D,20160202,000000,47.0438,47.1038,46.1014,46.17,5867135.7075919,0
+TSN.US,D,20160203,000000,46.4332,46.659,45.1617,46.1014,4666434.2480809,0
+TSN.US,D,20160204,000000,45.9177,46.3723,45.0615,45.2549,5736145.853178,0
+TSN.US,D,20160205,000000,48.7856,51.356,48.6384,49.7439,18555124.197549,0
+TSN.US,D,20160208,000000,49.7439,52.5481,49.7439,52.4067,12676910.303437,0
+TSN.US,D,20160209,000000,51.9649,53.1391,51.8853,53.0105,7369853.9736675,0
+TSN.US,D,20160210,000000,53.2029,54.0847,52.9408,53.6477,8121013.4813896,0
+TSN.US,D,20160211,000000,53.2382,53.5771,52.0708,52.3144,6091179.4769795,0
+TSN.US,D,20160212,000000,52.4872,52.553,51.6526,52.4155,6610589.2707331,0
+TSN.US,D,20160216,000000,53.3051,54.2005,53.0537,53.846,9673393.6372043,0
+TSN.US,D,20160217,000000,54.6148,54.9516,54.2132,54.3693,6690590.1344579,0
+TSN.US,D,20160218,000000,54.5,55.1793,54.0227,54.8464,5745834.8104604,0
+TSN.US,D,20160219,000000,54.8464,55.4062,53.9236,54.8564,5464695.1453205,0
+TSN.US,D,20160222,000000,54.9605,55.85,54.9162,55.8411,5339535.1649194,0
+TSN.US,D,20160223,000000,55.7734,56.6512,55.5643,56.441,7794463.130936,0
+TSN.US,D,20160224,000000,56.1907,56.9918,56.1111,56.9565,4450094.3862812,0
+TSN.US,D,20160225,000000,57.1214,58.0807,56.8161,57.9227,4479565.601242,0
+TSN.US,D,20160226,000000,57.6359,57.9128,56.8386,56.9036,3681457.4784786,0
+TSN.US,D,20160229,000000,56.7533,57.3836,56.5196,56.5363,3966760.7573438,0
+TSN.US,D,20160301,000000,56.8386,57.5427,56.7336,57.2579,3368762.7545223,0
+TSN.US,D,20160302,000000,57.1017,57.4425,56.4282,57.4425,3826500.5477125,0
+TSN.US,D,20160303,000000,57.6261,57.7028,57.0753,57.6447,3401864.9095347,0
+TSN.US,D,20160304,000000,57.0675,57.2079,56.2142,56.7189,4824527.313074,0
+TSN.US,D,20160307,000000,56.5009,57.5829,56.2231,57.3571,3560310.3743198,0
+TSN.US,D,20160308,000000,57.1902,57.7508,56.8662,57.1382,4108047.6114556,0
+TSN.US,D,20160309,000000,57.3492,58.3409,57.1637,57.6948,5198413.3072421,0
+TSN.US,D,20160310,000000,57.7773,58.3055,57.6693,58.1868,5297192.1910882,0
+TSN.US,D,20160311,000000,58.6207,59.1195,58.1416,59.1019,4340801.5629811,0
+TSN.US,D,20160314,000000,58.7288,59.04,58.4871,58.6925,3097499.4500223,0
+TSN.US,D,20160315,000000,58.4833,58.6728,58.1868,58.2035,2657675.9919146,0
+TSN.US,D,20160316,000000,58.1868,58.7365,57.5201,58.5412,2824713.4932426,0
+TSN.US,D,20160317,000000,58.8033,59.1382,58.5825,58.6825,2799055.5292085,0
+TSN.US,D,20160318,000000,58.6728,59.0204,58.1729,58.656,4300016.8888074,0
+TSN.US,D,20160321,000000,58.2309,58.3939,57.903,58.2908,3855502.235783,0
+TSN.US,D,20160322,000000,58.2467,58.6925,57.7224,58.2309,2969763.6919521,0
+TSN.US,D,20160323,000000,58.3772,59.0351,57.957,58.8839,3018051.6299015,0
+TSN.US,D,20160324,000000,58.4469,58.9035,58.0552,58.4027,2112178.4286002,0
+TSN.US,D,20160328,000000,58.3939,59.0488,58.3772,58.9212,1807232.4260782,0
+TSN.US,D,20160329,000000,58.9869,59.4602,58.7562,59.1106,2824266.3732755,0
+TSN.US,D,20160330,000000,59.3403,59.4955,58.2987,58.9869,2664489.7335543,0
+TSN.US,D,20160331,000000,59.0577,59.0861,58.1592,58.2035,3539616.5622665,0
+TSN.US,D,20160401,000000,58.1495,59.5172,58.072,59.4514,2978956.6414348,0
+TSN.US,D,20160404,000000,59.414,59.6369,58.6777,59.1745,2375465.8869447,0
+TSN.US,D,20160405,000000,59.1106,59.1833,58.4568,58.8839,3721063.7521924,0
+TSN.US,D,20160406,000000,58.8465,59.4043,58.4911,59.4043,2403546.8541718,0
+TSN.US,D,20160407,000000,59.1833,59.574,58.9722,59.2304,2326412.039621,0
+TSN.US,D,20160408,000000,59.1283,59.5122,58.9309,59.4681,2056181.4905804,0
+TSN.US,D,20160411,000000,59.3208,60.1043,58.8652,58.8839,2570164.7349384,0
+TSN.US,D,20160412,000000,59.0301,60.0906,58.818,59.6959,2869632.2447431,0
+TSN.US,D,20160413,000000,59.6369,59.7096,57.2412,57.3031,4413433.6044692,0
+TSN.US,D,20160414,000000,57.2079,57.3031,56.0365,56.4568,3952886.7979094,0
+TSN.US,D,20160415,000000,56.4067,57.3836,56.1779,57.041,4886738.0982904,0
+TSN.US,D,20160418,000000,56.8073,57.5475,56.6384,57.4425,2702756.6843597,0
+TSN.US,D,20160419,000000,57.7028,57.844,56.8946,57.0321,2153417.3522166,0
+TSN.US,D,20160420,000000,56.9036,57.2412,55.4445,55.5917,4697254.970915,0
+TSN.US,D,20160421,000000,55.469,55.7449,54.3939,54.9536,5967940.3809928,0
+TSN.US,D,20160422,000000,55.0331,55.3286,54.5971,55.0684,4177202.5058646,0
+TSN.US,D,20160425,000000,55.1656,56.4282,55.0086,55.9501,4099925.1018028,0
+TSN.US,D,20160426,000000,56.0434,56.8171,55.9433,56.4725,3874028.6872668,0
+TSN.US,D,20160427,000000,56.5608,57.4425,56.5363,57.041,2433299.1741688,0
+TSN.US,D,20160428,000000,56.7631,58.1229,56.6856,57.2079,3224389.8559908,0
+TSN.US,D,20160429,000000,57.0055,57.7028,56.7798,57.4681,3028601.2167332,0
+TSN.US,D,20160502,000000,57.6183,58.6286,57.4681,58.2122,3890772.7698613,0
+TSN.US,D,20160503,000000,58.2544,58.5873,57.7675,57.9393,3287378.7725393,0
+TSN.US,D,20160504,000000,57.6615,58.5903,57.4249,58.2309,2285888.1005534,0
+TSN.US,D,20160505,000000,58.2467,58.5696,57.903,57.957,2792196.9737223,0
+TSN.US,D,20160506,000000,57.7508,58.7965,57.6948,58.7199,5189697.0141251,0
+TSN.US,D,20160509,000000,60.7258,61.5024,59.1863,59.582,6866106.6192167,0
+TSN.US,D,20160510,000000,60.1327,60.4912,59.2844,60.4822,4578859.8443213,0
+TSN.US,D,20160511,000000,60.4568,60.873,59.6448,59.7911,3727824.5320137,0
+TSN.US,D,20160512,000000,59.6772,60.1926,59.0488,59.9413,3264445.2866647,0
+TSN.US,D,20160513,000000,60.0464,61.0135,59.6959,60.0277,3360150.3480491,0
+TSN.US,D,20160516,000000,59.9991,60.4028,59.6448,59.6772,3700163.185348,0
+TSN.US,D,20160517,000000,59.4327,59.8785,57.795,58.065,3494723.2731788,0
+TSN.US,D,20160518,000000,57.8363,58.065,56.7062,57.2677,4648955.829504,0
+TSN.US,D,20160519,000000,56.7533,57.305,56.3978,56.77,4820292.404593,0
+TSN.US,D,20160520,000000,57.0596,57.1637,56.2142,56.5009,3338888.2149443,0
+TSN.US,D,20160523,000000,56.5864,57.1902,56.4822,56.7336,4572113.3234511,0
+TSN.US,D,20160524,000000,56.7631,57.1637,56.4568,56.8386,3185870.3180513,0
+TSN.US,D,20160525,000000,56.9476,57.0596,56.3507,56.5608,3973606.0723754,0
+TSN.US,D,20160526,000000,56.6139,57.1538,56.4469,56.876,2664611.9531353,0
+TSN.US,D,20160527,000000,57.0596,57.4112,56.5441,56.9476,3744692.8711822,0
+TSN.US,D,20160531,000000,57.095,57.3041,55.6674,55.8167,6779188.1272083,0
+TSN.US,D,20160601,000000,55.9845,56.8662,55.7734,56.2781,3740890.8237171,0
+TSN.US,D,20160602,000000,56.3596,56.3596,54.6865,54.7837,4642716.5198948,0
+TSN.US,D,20160603,000000,54.8289,55.5112,53.9609,55.3178,4914738.6042934,0
+TSN.US,D,20160606,000000,53.6477,54.5578,52.7915,53.2785,7181365.9173805,0
+TSN.US,D,20160607,000000,53.3581,54.1081,53.1371,53.2452,4665537.9711537,0
+TSN.US,D,20160608,000000,53.2687,53.3836,52.0798,52.2987,6674500.9451182,0
+TSN.US,D,20160609,000000,52.3614,53.847,52.1838,53.631,5833252.3657576,0
+TSN.US,D,20160610,000000,53.4543,53.7135,52.7444,53.0085,4384311.7338107,0
+TSN.US,D,20160613,000000,52.7533,53.2285,52.0268,52.4469,3947309.5110306,0
+TSN.US,D,20160614,000000,52.5441,53.2452,52.4017,52.7631,4119804.1166495,0
+TSN.US,D,20160615,000000,52.7915,53.1745,52.5264,52.824,2794960.1547491,0
+TSN.US,D,20160616,000000,52.824,53.8313,52.6728,53.8146,4515572.5082958,0
+TSN.US,D,20160617,000000,53.6556,53.8058,53.1323,53.5771,5628342.0717728,0
+TSN.US,D,20160620,000000,53.8392,54.3124,53.631,53.6399,3151032.6449889,0
+TSN.US,D,20160621,000000,53.8245,54.7502,53.8245,54.4156,3883038.3073782,0
+TSN.US,D,20160622,000000,54.5648,55.0223,54.443,54.8534,4193553.448807,0
+TSN.US,D,20160623,000000,55.1529,55.4572,54.8711,55.4485,3634432.4761993,0
+TSN.US,D,20160624,000000,54.4342,56.7189,54.2672,55.631,7851035.5194831,0
+TSN.US,D,20160627,000000,55.3011,57.2943,55.1853,57.095,5683584.3038802,0
+TSN.US,D,20160628,000000,56.6933,57.0145,55.4651,56.1848,4576540.7277721,0
+TSN.US,D,20160629,000000,56.5264,56.5687,55.2737,56.2123,3726675.6679524,0
+TSN.US,D,20160630,000000,56.2781,58.4685,56.2211,58.4509,5573617.2358916,0
+TSN.US,D,20160701,000000,58.3027,58.6777,57.6998,57.7793,2931383.6880342,0
+TSN.US,D,20160705,000000,57.797,58.6286,57.6094,58.3635,3791567.1359783,0
+TSN.US,D,20160706,000000,58.5923,59.5967,58.4607,59.2128,5161772.8953602,0
+TSN.US,D,20160707,000000,59.5093,59.5093,58.8327,59.2128,3201513.4059205,0
+TSN.US,D,20160708,000000,59.3551,60.3487,59.1254,60.3153,2749000.4998173,0
+TSN.US,D,20160711,000000,60.1838,60.5687,59.7469,59.9216,2317638.7106996,0
+TSN.US,D,20160712,000000,59.9482,60.3487,59.7537,60.0886,2154577.4197394,0
+TSN.US,D,20160713,000000,59.6418,60.6826,58.9682,60.5687,3198921.3323072,0
+TSN.US,D,20160714,000000,60.3153,61.2491,60.0493,61.1313,2485133.5169598,0
+TSN.US,D,20160715,000000,61.2599,61.3207,60.8553,60.8839,2448076.540006,0
+TSN.US,D,20160718,000000,60.8839,61.8303,60.822,61.1657,2914131.3756821,0
+TSN.US,D,20160719,000000,61.253,62.2751,61.0458,62.2045,3654468.3395083,0
+TSN.US,D,20160720,000000,62.1642,62.2564,61.6743,61.846,3162482.5827339,0
+TSN.US,D,20160721,000000,61.8726,62.2751,61.7244,62.2477,2319712.3695902,0
+TSN.US,D,20160722,000000,62.3713,63.5466,62.284,63.3522,3243351.2054837,0
+TSN.US,D,20160725,000000,63.2255,64.2957,63.201,64.1534,2959984.0884805,0
+TSN.US,D,20160726,000000,64.3233,64.5677,63.5957,63.7115,2717256.0006503,0
+TSN.US,D,20160727,000000,63.4651,63.7724,63.0468,63.1519,3278942.5659622,0
+TSN.US,D,20160728,000000,63.1166,64.23,62.9389,63.9305,3009965.7861231,0
+TSN.US,D,20160729,000000,64.0071,64.7464,63.9019,64.4106,2537468.9600328,0
+TSN.US,D,20160801,000000,64.5078,65.151,64.4892,65.0036,2917294.8258365,0
+TSN.US,D,20160802,000000,65.0036,65.5094,64.2448,64.3046,2710938.26681,0
+TSN.US,D,20160803,000000,64.445,64.445,63.6742,63.8599,2626772.7708633,0
+TSN.US,D,20160804,000000,64.1446,64.6572,63.8863,64.3773,3187703.611766,0
+TSN.US,D,20160805,000000,64.4538,64.603,63.7891,64.445,3368640.5349413,0
+TSN.US,D,20160808,000000,65.5231,66.0395,63.5407,64.8229,5626197.1181266,0
+TSN.US,D,20160809,000000,65.0036,66.0198,64.7591,65.1685,3044417.4490088,0
+TSN.US,D,20160810,000000,65.1107,65.6339,65.0184,65.3217,1651202.8350106,0
+TSN.US,D,20160811,000000,65.5142,65.5927,64.8829,65.261,2604359.7367042,0
+TSN.US,D,20160812,000000,65.3404,66.1161,65.1685,65.961,2129179.1723149,0
+TSN.US,D,20160815,000000,65.6339,65.8883,65.2442,65.7125,2339306.2054146,0
+TSN.US,D,20160816,000000,65.5996,65.7047,64.9604,64.9761,2591294.4634972,0
+TSN.US,D,20160817,000000,64.9516,65.1981,64.6129,65.095,3109061.4223832,0
+TSN.US,D,20160818,000000,65.2677,65.8441,65.0135,65.6606,2505596.1303057,0
+TSN.US,D,20160819,000000,65.5496,65.6095,65.2078,65.5329,2542790.604288,0
+TSN.US,D,20160822,000000,65.8283,66.1858,65.5496,66.1602,1932909.8027054,0
+TSN.US,D,20160823,000000,66.0395,66.1769,65.5839,65.8283,2346829.8391206,0
+TSN.US,D,20160824,000000,65.9511,66.011,65.4592,65.6339,1643580.4071434,0
+TSN.US,D,20160825,000000,65.6429,66.7151,65.6339,66.0483,2725348.9739043,0
+TSN.US,D,20160826,000000,66.4784,66.4784,65.6606,65.7125,2111369.7423728,0
+TSN.US,D,20160829,000000,65.689,66.6433,65.689,66.5353,2464827.7520761,0
+TSN.US,D,20160830,000000,66.0896,66.4342,65.8589,66.1416,1913116.3415654,0
+TSN.US,D,20160831,000000,65.9688,66.3685,65.7488,66.2683,2024913.6477791,0
+TSN.US,D,20160901,000000,66.2771,66.2937,65.6487,66.1848,2134378.5969891,0
+TSN.US,D,20160902,000000,66.2407,67.4415,66.2407,67.0273,2633585.4940065,0
+TSN.US,D,20160906,000000,67.1922,67.5613,65.9688,66.7151,3421117.5490289,0
+TSN.US,D,20160907,000000,66.3959,66.5972,65.4671,66.01,2741271.1298167,0
+TSN.US,D,20160908,000000,65.7862,65.8873,65.3375,65.5034,2356816.1973833,0
+TSN.US,D,20160909,000000,65.0666,65.0666,63.363,63.363,3285102.4328436,0
+TSN.US,D,20160912,000000,63.4681,64.8613,63.4298,64.7386,3406811.7470749,0
+TSN.US,D,20160913,000000,64.6247,65.0498,64.2565,64.336,2552850.2942993,0
+TSN.US,D,20160914,000000,64.4675,64.7121,63.9059,64.1013,3003688.7921431,0
+TSN.US,D,20160915,000000,64.0021,64.6335,63.573,64.5373,2465107.8386159,0
+TSN.US,D,20160916,000000,64.3458,64.6335,63.9501,64.2338,9342504.4916257,0
+TSN.US,D,20160919,000000,64.8112,65.5976,64.4322,65.093,3280750.3972641,0
+TSN.US,D,20160920,000000,65.4062,65.7675,65.2315,65.3797,2614212.6719244,0
+TSN.US,D,20160921,000000,65.2913,66.5284,65.2737,66.3685,2425527.0273149,0
+TSN.US,D,20160922,000000,66.6149,67.3512,66.4784,67.31,2561018.636295,0
+TSN.US,D,20160923,000000,67.2207,67.4592,66.8525,66.8711,2480148.9950487,0
+TSN.US,D,20160926,000000,66.817,66.8888,66.3331,66.5353,2150787.5942324,0
+TSN.US,D,20160927,000000,66.5619,66.765,66.0896,66.3959,2265102.6238144,0
+TSN.US,D,20160928,000000,66.3862,66.7268,66.2123,66.6611,2135675.1430441,0
+TSN.US,D,20160929,000000,66.7906,66.9752,65.5486,65.6153,3658408.9024984,0
+TSN.US,D,20160930,000000,65.9404,66.2497,65.258,65.4759,2955090.2127586,0
+TSN.US,D,20161003,000000,65.3975,65.9728,64.9565,65.851,2501632.1418958,0
+TSN.US,D,20161004,000000,65.8775,66.0553,64.5373,64.5992,3081854.3251602,0
+TSN.US,D,20161005,000000,64.7121,64.9654,64.0376,64.6865,3656601.0711964,0
+TSN.US,D,20161006,000000,64.6335,65.4572,64.5127,65.2245,2257004.5580778,0
+TSN.US,D,20161007,000000,61.8029,62.0553,57.743,59.4053,22658977.640384,0
+TSN.US,D,20161010,000000,60.5049,62.0827,60.1533,61.8216,6227207.8336194,0
+TSN.US,D,20161011,000000,62.2142,63.1057,62.0404,62.5913,4390020.4067391,0
+TSN.US,D,20161012,000000,62.5913,62.9232,62.0915,62.7474,2583359.357202,0
+TSN.US,D,20161013,000000,62.7131,63.5869,62.4322,63.1617,3312468.415522,0
+TSN.US,D,20161014,000000,63.2658,63.9011,62.765,62.765,2566454.3521591,0
+TSN.US,D,20161017,000000,62.873,63.3709,62.662,62.7385,2016164.7627738,0
+TSN.US,D,20161018,000000,63.2197,63.4494,62.7308,62.7474,1928860.2605889,0
+TSN.US,D,20161019,000000,63.1097,63.1097,61.6359,61.7931,4094072.8208667,0
+TSN.US,D,20161020,000000,61.8637,62.3606,60.9851,61.2128,2994634.3581853,0
+TSN.US,D,20161021,000000,60.8888,61.5074,60.6542,60.9791,3056256.4524199,0
+TSN.US,D,20161024,000000,61.3374,61.6153,60.9458,61.2325,3373457.0049285,0
+TSN.US,D,20161025,000000,61.0636,61.3473,60.5049,60.5383,3142734.9539367,0
+TSN.US,D,20161026,000000,60.5471,60.7847,60.1092,60.2132,2135058.9526566,0
+TSN.US,D,20161027,000000,60.1623,60.8623,59.5368,60.4263,2883628.4237585,0
+TSN.US,D,20161028,000000,60.4617,61.4592,60.4342,61.1558,2452019.1399892,0
+TSN.US,D,20161031,000000,61.2834,62.1642,61.0282,62.1269,2814597.7859233,0
+TSN.US,D,20161101,000000,61.845,62.8004,61.8293,62.3379,3462359.5281348,0
+TSN.US,D,20161102,000000,62.3979,62.4871,61.6262,61.6536,2578959.4522866,0
+TSN.US,D,20161103,000000,61.8126,61.9432,61.2834,61.3562,2059227.8136364,0
+TSN.US,D,20161104,000000,61.4259,61.5476,58.3644,58.9104,6161606.4735274,0
+TSN.US,D,20161107,000000,59.4691,60.9074,59.1971,60.8436,3862059.3163027,0
+TSN.US,D,20161108,000000,60.8623,62.3812,60.7062,61.6458,3109119.4766842,0
+TSN.US,D,20161109,000000,60.2418,61.3187,58.2349,60.9624,5536289.3388667,0
+TSN.US,D,20161110,000000,61.0282,61.3915,57.8804,58.0847,4499171.6590245,0
+TSN.US,D,20161111,000000,58.0414,58.8937,57.1823,58.3468,4445848.2743386,0
+TSN.US,D,20161114,000000,58.5147,60.557,58.2074,60.0493,3343241.2690202,0
+TSN.US,D,20161115,000000,60.2781,61.0783,59.8549,60.329,3634972.2793487,0
+TSN.US,D,20161116,000000,60.338,61.2442,60.1926,60.5206,2556356.977777,0
+TSN.US,D,20161117,000000,60.1289,60.1289,56.4429,58.4881,7038426.0434362,0
+TSN.US,D,20161118,000000,58.2594,59.7861,58.1719,59.0654,4465445.1656526,0
+TSN.US,D,20161121,000000,49.5604,51.0763,48.8603,50.5058,34312298.953097,0
+TSN.US,D,20161122,000000,50.8337,52.551,50.0699,51.6987,14282340.886874,0
+TSN.US,D,20161123,000000,51.5417,52.1985,50.8858,51.4366,7791674.4874966,0
+TSN.US,D,20161125,000000,51.5062,52.3429,51.5062,52.3065,3174766.6691191,0
+TSN.US,D,20161128,000000,52.167,52.3821,50.9722,51.1568,6306531.3971662,0
+TSN.US,D,20161129,000000,51.3001,52.5981,51.2157,51.901,6437744.3023155,0
+TSN.US,D,20161130,000000,52.1818,52.1818,50.0002,50.0099,7709272.0090055,0
+TSN.US,D,20161201,000000,50.0099,50.3321,49.2412,49.4463,5218729.2570907,0
+TSN.US,D,20161202,000000,50.0512,50.387,49.6467,50.2192,4109914.515555,0
+TSN.US,D,20161205,000000,50.1848,51.0203,50.0345,50.4136,4941184.8846249,0
+TSN.US,D,20161206,000000,50.3772,50.9349,50.1317,50.5156,4327229.0785131,0
+TSN.US,D,20161207,000000,50.6875,51.9786,50.2192,51.7793,5071384.3857485,0
+TSN.US,D,20161208,000000,51.9363,54.3733,51.8314,54.2152,8707758.1162924,0
+TSN.US,D,20161209,000000,54.1906,54.5235,53.2982,54.5068,5092812.5337841,0
+TSN.US,D,20161212,000000,54.5843,55.7479,54.4263,54.7101,4219286.7815828,0
+TSN.US,D,20161213,000000,54.2682,56.0826,54.2682,55.2294,4098835.310539,0
+TSN.US,D,20161214,000000,55.4729,56.1523,54.4528,54.7002,3472140.1501028,0
+TSN.US,D,20161215,000000,54.8583,55.145,53.5034,54.928,3296757.0883868,0
+TSN.US,D,20161216,000000,54.9633,55.4307,54.1819,54.9633,7552991.8677969,0
+TSN.US,D,20161219,000000,54.8484,54.9633,54.1534,54.8661,2493801.9407409,0
+TSN.US,D,20161220,000000,54.6306,54.824,53.9962,54.4891,3578525.1658721,0
+TSN.US,D,20161221,000000,54.3134,55.5456,54.3134,54.551,2514978.520139,0
+TSN.US,D,20161222,000000,54.654,55.2628,54.0109,54.3478,3100754.5648625,0
+TSN.US,D,20161223,000000,54.5324,55.1313,54.1819,55.0597,1797063.7569405,0
+TSN.US,D,20161227,000000,54.9929,55.4562,54.4076,54.9633,1512762.6786393,0
+TSN.US,D,20161228,000000,54.9545,54.9545,54.1081,54.2682,1467134.0350727,0
+TSN.US,D,20161229,000000,54.5421,54.8484,54.3075,54.7101,1243724.7890097,0
+TSN.US,D,20161230,000000,54.7345,54.7445,53.9962,54.2957,2036753.6696867,0
+TSN.US,D,20170103,000000,55.0017,55.7567,54.4725,55.0861,4770734.4014979,0
+TSN.US,D,20170104,000000,55.2373,56.0031,55.1136,55.8686,2971068.385979,0
+TSN.US,D,20170105,000000,55.9049,56.338,55.36,56.1613,2811110.4538793,0
+TSN.US,D,20170106,000000,56.0218,56.1337,55.5643,55.7409,3096430.0286887,0
+TSN.US,D,20170109,000000,55.5643,55.5897,54.3261,55.1499,4503246.6635537,0
+TSN.US,D,20170110,000000,55.0597,55.0694,53.7675,53.8814,4439915.5321785,0
+TSN.US,D,20170111,000000,54.0061,54.3733,53.6948,54.0984,2769649.4980242,0
+TSN.US,D,20170112,000000,54.2957,54.445,53.795,54.3045,2452438.7605506,0
+TSN.US,D,20170113,000000,54.2868,54.6815,54.2221,54.5677,1666064.7360579,0
+TSN.US,D,20170117,000000,54.5324,55.0694,54.3733,54.8583,2198472.5822491,0
+TSN.US,D,20170118,000000,55.0429,55.3963,54.7621,55.2294,2168360.7329847,0
+TSN.US,D,20170119,000000,55.1136,55.2717,54.4361,54.876,2468452.5811487,0
+TSN.US,D,20170120,000000,55.1578,55.523,54.4626,55.0773,2490421.5508302,0
+TSN.US,D,20170123,000000,55.0194,55.0194,54.1729,54.3576,1875961.5889468,0
+TSN.US,D,20170124,000000,54.5068,55.0262,54.1876,54.8937,2214810.2847368,0
+TSN.US,D,20170125,000000,55.0262,55.308,54.8484,55.1313,2096095.3502395,0
+TSN.US,D,20170126,000000,55.1499,55.1578,54.2868,54.3213,2467787.5029289,0
+TSN.US,D,20170127,000000,54.3311,55.2815,54.118,55.2531,1505741.1637118,0
+TSN.US,D,20170130,000000,55.0773,55.3001,54.6227,55.0773,2039430.2785103,0
+TSN.US,D,20170131,000000,55.1234,55.4475,54.7621,55.2717,2630311.0277326,0
+TSN.US,D,20170201,000000,55.0694,56.8121,54.824,56.6001,3169719.0004246,0
+TSN.US,D,20170202,000000,56.6001,57.6948,56.3547,57.3777,3981753.0259443,0
+TSN.US,D,20170203,000000,57.6909,58.1769,57.1647,57.5604,4594173.9578183,0
+TSN.US,D,20170206,000000,58.9772,59.1009,54.663,55.573,10373056.942976,0
+TSN.US,D,20170207,000000,55.8176,58.3439,55.5897,56.9113,7315824.7709014,0
+TSN.US,D,20170208,000000,56.8456,57.4032,56.7238,57.2599,3966449.0974124,0
+TSN.US,D,20170209,000000,57.0223,58.0454,56.9888,57.5604,3108091.8137075,0
+TSN.US,D,20170210,000000,57.6409,57.6496,56.9978,57.2697,3051803.5856862,0
+TSN.US,D,20170213,000000,57.4632,57.631,57.2176,57.4818,1986220.9654333,0
+TSN.US,D,20170214,000000,57.2176,57.6222,56.9457,57.2176,2274014.468261,0
+TSN.US,D,20170215,000000,57.2255,57.5976,57.0498,57.5074,2661601.2774571,0
+TSN.US,D,20170216,000000,57.4279,57.5328,56.2073,57.1303,4333897.1751521,0
+TSN.US,D,20170217,000000,56.9624,57.5701,56.5824,57.4455,3238185.3911941,0
+TSN.US,D,20170221,000000,57.5427,57.9845,55.5977,55.7312,7285491.9078947,0
+TSN.US,D,20170222,000000,55.7665,56.3447,55.1411,55.6497,5155375.7187923,0
+TSN.US,D,20170223,000000,55.685,55.9776,55.0095,55.3001,2714500.9675956,0
+TSN.US,D,20170224,000000,54.9633,55.6762,54.6815,55.1764,3289440.209472,0
+TSN.US,D,20170227,000000,55.3286,55.4975,54.7905,55.0891,3269750.6349758,0
+TSN.US,D,20170228,000000,54.9486,55.5947,54.9132,55.2668,3254599.48092,0
+TSN.US,D,20170301,000000,55.3286,56.822,55.3051,56.7179,4490432.9589843,0
+TSN.US,D,20170302,000000,56.8573,56.8573,55.6821,55.7449,3180752.3730977,0
+TSN.US,D,20170303,000000,55.7282,56.2241,55.4013,56.1877,2564283.9361002,0
+TSN.US,D,20170306,000000,54.5078,55.038,53.898,54.765,5503487.6403242,0
+TSN.US,D,20170307,000000,54.6334,55.2668,54.5608,54.6747,3659115.7390751,0
+TSN.US,D,20170308,000000,54.7905,55.4788,54.5078,54.7032,3058989.0785514,0
+TSN.US,D,20170309,000000,54.8976,55.1186,54.7208,55.0301,1692811.4728594,0
+TSN.US,D,20170310,000000,55.1186,56.2388,55.1186,56.1416,2805466.9647275,0
+TSN.US,D,20170313,000000,56.2652,56.4764,55.8942,56.1877,4065763.7104218,0
+TSN.US,D,20170314,000000,56.1965,56.2997,54.9967,55.365,2332648.2937406,0
+TSN.US,D,20170315,000000,55.5613,56.0631,55.0458,55.7449,2269792.8002346,0
+TSN.US,D,20170316,000000,55.5702,55.5702,54.0728,54.7729,4814816.9673651,0
+TSN.US,D,20170317,000000,54.8279,55.0223,54.4371,54.6334,4669208.6325692,0
+TSN.US,D,20170320,000000,54.6334,55.1921,54.3753,55.0891,2404226.1913427,0
+TSN.US,D,20170321,000000,55.0301,55.0724,54.385,55.0056,2796421.6972383,0
+TSN.US,D,20170322,000000,55.0134,55.4975,54.5,55.41,2263817.2812211,0
+TSN.US,D,20170323,000000,55.2246,55.7008,54.9772,55.0644,1919631.6637282,0
+TSN.US,D,20170324,000000,55.2246,55.47,55.0458,55.2765,1883749.0132484,0
+TSN.US,D,20170327,000000,54.8524,55.5427,54.5343,54.6334,2141688.3464284,0
+TSN.US,D,20170328,000000,54.5343,54.7562,54.119,54.6157,2410726.236058,0
+TSN.US,D,20170329,000000,54.6649,54.9575,54.4293,54.6649,1923561.0232569,0
+TSN.US,D,20170330,000000,54.657,54.8357,54.4046,54.4548,1762438.9496483,0
+TSN.US,D,20170331,000000,54.4469,54.8613,54.3959,54.5157,2800259.3920811,0
+TSN.US,D,20170403,000000,54.7375,55.0811,54.5038,54.7562,1768175.1219824,0
+TSN.US,D,20170404,000000,54.713,54.8701,54.3321,54.8357,3270317.9375308,0
+TSN.US,D,20170405,000000,54.8427,55.2962,54.5255,54.7307,2444074.8672254,0
+TSN.US,D,20170406,000000,54.6933,55.419,54.5785,55.3198,2577494.8543078,0
+TSN.US,D,20170407,000000,55.3051,55.4013,54.8357,54.9132,2799977.2685484,0
+TSN.US,D,20170410,000000,55.0056,55.5515,54.7905,55.3483,1953943.7925924,0
+TSN.US,D,20170411,000000,55.1873,55.5328,55.0989,55.5328,1860906.1735629,0
+TSN.US,D,20170412,000000,55.365,56.8859,55.2491,56.77,4399659.4576925,0
+TSN.US,D,20170413,000000,56.876,56.93,56.0434,56.0718,2377343.9945057,0
+TSN.US,D,20170417,000000,56.2241,57.254,56.0101,56.9476,2840721.2028617,0
+TSN.US,D,20170418,000000,56.9036,57.9541,56.7248,57.6359,4529701.0918573,0
+TSN.US,D,20170419,000000,57.5928,57.7233,57.0252,57.097,2457588.278896,0
+TSN.US,D,20170420,000000,57.1333,57.8215,57.0694,57.4582,2752371.7232594,0
+TSN.US,D,20170421,000000,57.5475,57.8814,57.141,57.5475,3478939.6327915,0
+TSN.US,D,20170424,000000,58.007,58.1111,57.362,57.7695,2748924.1125792,0
+TSN.US,D,20170425,000000,58.6963,59.0764,57.2382,57.5378,5612742.7792535,0
+TSN.US,D,20170426,000000,57.528,57.5524,56.9545,57.0075,2386878.1403188,0
+TSN.US,D,20170427,000000,57.1234,57.4946,56.9211,57.0793,1689349.6032281,0
+TSN.US,D,20170428,000000,56.8573,57.0252,56.55,56.77,2843138.0950757,0
+TSN.US,D,20170501,000000,56.9908,57.0075,56.3644,56.4234,1926799.8421528,0
+TSN.US,D,20170502,000000,56.55,56.5932,55.628,55.8519,2090511.9523817,0
+TSN.US,D,20170503,000000,56.0198,56.0198,55.0891,55.3483,2246686.1699535,0
+TSN.US,D,20170504,000000,55.365,55.8431,55.0301,55.628,2395076.0187132,0
+TSN.US,D,20170505,000000,55.7881,56.2575,55.7105,55.9482,3138234.2178671,0
+TSN.US,D,20170508,000000,54.7817,54.7817,52.2103,52.5461,11405851.105142,0
+TSN.US,D,20170509,000000,52.5727,52.6364,51.0714,51.1333,6510785.7793998,0
+TSN.US,D,20170510,000000,51.2383,51.3904,50.8524,51.2735,5014097.0126527,0
+TSN.US,D,20170511,000000,51.1244,51.417,50.7592,51.2825,4027365.3735668,0
+TSN.US,D,20170512,000000,51.9119,52.123,51.2471,51.4503,3123119.7296856,0
+TSN.US,D,20170515,000000,51.4327,51.4602,51.0379,51.2991,2803969.7748604,0
+TSN.US,D,20170516,000000,51.3551,51.4503,50.9289,51.1058,3291850.9907069,0
+TSN.US,D,20170517,000000,50.9476,51.4602,50.878,51.257,2788840.0092314,0
+TSN.US,D,20170518,000000,51.1333,51.4071,50.7425,51.0871,3848755.7149128,0
+TSN.US,D,20170519,000000,51.1333,51.7616,50.9044,51.7332,2641955.4983108,0
+TSN.US,D,20170522,000000,51.7518,51.956,51.469,51.629,2692639.9585439,0
+TSN.US,D,20170523,000000,51.7145,51.7802,51.2471,51.6124,3643370.8015551,0
+TSN.US,D,20170524,000000,51.4425,51.8224,51.4003,51.6211,1903046.466589,0
+TSN.US,D,20170525,000000,51.6712,51.8833,51.0782,51.3286,2200389.3926775,0
+TSN.US,D,20170526,000000,51.3286,51.8324,51.1803,51.5387,1938353.6665416,0
+TSN.US,D,20170530,000000,51.5348,51.6762,51.0026,51.3846,2390962.3113167,0
+TSN.US,D,20170531,000000,51.4641,51.5072,50.7807,50.8534,3999265.054906,0
+TSN.US,D,20170601,000000,51.0124,51.9443,50.7277,51.8618,3482308.8192406,0
+TSN.US,D,20170602,000000,51.8008,52.279,51.1726,51.3413,3080377.5052233,0
+TSN.US,D,20170605,000000,51.3492,51.7861,51.1726,51.6762,2197426.5863352,0
+TSN.US,D,20170606,000000,51.8461,52.9113,51.6762,52.6541,3349982.6974078,0
+TSN.US,D,20170607,000000,52.5372,53.7518,52.44,53.631,3847908.3258179,0
+TSN.US,D,20170608,000000,53.7989,54.605,53.5298,53.6713,4305493.344532,0
+TSN.US,D,20170609,000000,53.6713,54.4176,53.4169,53.8764,2589477.4657266,0
+TSN.US,D,20170612,000000,54.1985,54.9772,54.1249,54.3379,3355355.2664886,0
+TSN.US,D,20170613,000000,54.8613,55.421,54.3213,55.3218,2638636.2181906,0
+TSN.US,D,20170614,000000,55.5172,55.8981,55.0901,55.4376,2784776.2081638,0
+TSN.US,D,20170615,000000,55.3757,55.631,54.875,54.9486,3055255.2703524,0
+TSN.US,D,20170616,000000,54.8514,54.9222,53.681,54.6393,4813731.2500873,0
+TSN.US,D,20170619,000000,54.6393,54.6835,53.7615,54.5952,2157303.9348918,0
+TSN.US,D,20170620,000000,54.6393,55.146,54.39,54.445,2117409.4266663,0
+TSN.US,D,20170621,000000,54.4803,54.6463,54.063,54.4361,1588284.194721,0
+TSN.US,D,20170622,000000,54.5147,54.9869,54.0473,54.7365,2830921.22946,0
+TSN.US,D,20170623,000000,54.6316,55.9973,54.6316,55.685,8210305.070262,0
+TSN.US,D,20170626,000000,56.12,56.5737,55.3503,55.6595,3655064.1599655,0
+TSN.US,D,20170627,000000,55.411,55.5544,54.5677,54.7199,2438435.4520595,0
+TSN.US,D,20170628,000000,54.9575,55.3061,54.5765,54.605,2644258.3189157,0
+TSN.US,D,20170629,000000,54.6737,55.1194,54.3468,54.605,3336471.3227304,0
+TSN.US,D,20170630,000000,54.7199,55.8018,54.7199,55.5447,3197255.0720198,0
+TSN.US,D,20170703,000000,55.6497,55.9874,55.1273,55.4995,1786533.5215423,0
+TSN.US,D,20170705,000000,55.582,55.7036,54.3654,54.605,2824909.0445722,0
+TSN.US,D,20170706,000000,54.498,54.6924,53.3797,53.3983,2907200.5069438,0
+TSN.US,D,20170707,000000,53.5662,53.7715,53.2305,53.4072,2861591.2148109,0
+TSN.US,D,20170710,000000,53.3894,53.6026,52.3949,52.5727,3979900.3807959,0
+TSN.US,D,20170711,000000,52.5549,52.877,51.7576,51.953,5552225.7537303,0
+TSN.US,D,20170712,000000,52.1907,53.1764,52.1867,53.1401,3156549.8405737,0
+TSN.US,D,20170713,000000,53.1577,54.0473,53.097,54.0022,3037578.2449564,0
+TSN.US,D,20170714,000000,54.1337,54.6237,54.1337,54.445,2792895.6623269,0
+TSN.US,D,20170717,000000,54.4528,54.9054,54.3213,54.6924,2029471.4196533,0
+TSN.US,D,20170718,000000,54.3379,54.3821,53.7243,53.956,1884509.83014,0
+TSN.US,D,20170719,000000,54.0473,54.3213,53.6399,54.2142,2409521.3546888,0
+TSN.US,D,20170720,000000,54.2142,54.4263,53.8411,54.0394,3948142.6411743,0
+TSN.US,D,20170721,000000,53.956,54.8976,53.9285,54.8799,1970006.501023,0
+TSN.US,D,20170724,000000,54.8887,55.1803,54.5147,54.6393,1378547.245784,0
+TSN.US,D,20170725,000000,54.9486,55.7921,54.664,55.6232,2117610.0704784,0
+TSN.US,D,20170726,000000,55.8097,56.5814,55.6497,55.8981,1513186.3731867,0
+TSN.US,D,20170727,000000,55.8549,56.3831,55.6674,56.1926,1643503.0014087,0
+TSN.US,D,20170728,000000,56.1553,56.2918,55.7312,55.8706,1141288.4842026,0
+TSN.US,D,20170731,000000,55.9609,56.2535,55.8284,56.1926,1815887.6094048,0
+TSN.US,D,20170801,000000,56.342,56.4469,55.5348,55.7832,2241304.4344042,0
+TSN.US,D,20170802,000000,55.6939,56.4832,55.1803,56.4282,2181704.0557383,0
+TSN.US,D,20170803,000000,56.4931,57.1126,56.067,56.0866,2803513.4884248,0
+TSN.US,D,20170804,000000,56.2878,56.4832,55.8981,56.1376,3150716.9110714,0
+TSN.US,D,20170807,000000,58.3271,60.0679,58.0189,59.3326,7995585.6364069,0
+TSN.US,D,20170808,000000,59.0744,59.3001,57.6566,57.6634,6777211.2254859,0
+TSN.US,D,20170809,000000,57.4149,57.799,56.6973,57.3454,4133765.6667837,0
+TSN.US,D,20170810,000000,56.9978,57.8775,56.5637,57.5289,3715621.9253492,0
+TSN.US,D,20170811,000000,57.6379,58.6825,57.4149,58.1327,3138397.1773084,0
+TSN.US,D,20170814,000000,58.4176,59.038,58.3822,58.3999,2888181.10315,0
+TSN.US,D,20170815,000000,58.5775,58.7572,58.0365,58.4981,2770759.6592181,0
+TSN.US,D,20170816,000000,58.5324,58.8976,58.1504,58.2231,2936966.0673955,0
+TSN.US,D,20170817,000000,58.1602,58.5078,57.5485,57.5564,2481957.8448473,0
+TSN.US,D,20170818,000000,57.6114,57.8775,57.2991,57.7715,2779802.8897143,0
+TSN.US,D,20170821,000000,57.7901,58.0454,57.5839,57.7439,1780961.3271461,0
+TSN.US,D,20170822,000000,57.7155,58.0061,56.9378,57.6036,3083329.108104,0
+TSN.US,D,20170823,000000,57.5662,57.8323,57.14,57.254,2954393.561147,0
+TSN.US,D,20170824,000000,57.1775,57.3541,56.5903,56.6335,2841357.7631794,0
+TSN.US,D,20170825,000000,57.0065,57.362,56.0905,56.0945,3035111.4464135,0
+TSN.US,D,20170828,000000,56.1023,56.227,55.3061,55.471,2734505.2575128,0
+TSN.US,D,20170829,000000,55.5082,55.7479,54.9967,55.146,2579452.4045966,0
+TSN.US,D,20170830,000000,55.1636,55.6869,55.1636,55.6251,2233057.6681775,0
+TSN.US,D,20170831,000000,55.4552,56.6139,55.4552,56.3457,3644824.1960723,0
+TSN.US,D,20170901,000000,56.553,57.4681,56.3457,57.4406,3251011.3177217,0
+TSN.US,D,20170905,000000,57.4141,58.1259,57.2275,57.3885,2840082.6055511,0
+TSN.US,D,20170906,000000,57.4779,58.1259,57.1027,57.8146,2968251.2246374,0
+TSN.US,D,20170907,000000,57.7911,58.553,57.3532,57.5485,3668150.8215992,0
+TSN.US,D,20170908,000000,57.5131,58.3036,57.2325,58.2074,2622109.0753523,0
+TSN.US,D,20170911,000000,58.3036,58.5726,57.9668,58.3036,2003820.5850947,0
+TSN.US,D,20170912,000000,58.3399,58.7523,57.7165,58.5913,1805549.8698467,0
+TSN.US,D,20170913,000000,58.5913,58.7857,58.012,58.7071,2011952.261216,0
+TSN.US,D,20170914,000000,58.6973,59.0754,58.4469,59.0341,3638299.7074408,0
+TSN.US,D,20170915,000000,59.0243,59.8087,58.7778,59.526,4151186.0310596,0
+TSN.US,D,20170918,000000,59.6036,60.1112,59.1951,60.0031,3014941.1415655,0
+TSN.US,D,20170919,000000,60.0031,60.0031,58.8937,58.9389,1949159.9144935,0
+TSN.US,D,20170920,000000,58.661,58.7612,58.1072,58.553,2587801.0204742,0
+TSN.US,D,20170921,000000,58.609,58.7817,57.9492,58.1534,1314801.5863297,0
+TSN.US,D,20170922,000000,58.3301,59.0704,58.1072,58.226,1634273.3860515,0
+TSN.US,D,20170925,000000,58.2526,58.6777,58.2074,58.4391,1701741.6502432,0
+TSN.US,D,20170926,000000,58.4214,59.4278,58.0974,58.6,1828710.4804427,0
+TSN.US,D,20170927,000000,58.6698,59.0606,57.9855,58.9123,1989176.6423001,0
+TSN.US,D,20170928,000000,58.817,58.9389,57.9756,58.2604,3144532.6002737,0
+TSN.US,D,20170929,000000,61.4209,63.0243,61.1293,62.7111,7190409.1478767,0
+TSN.US,D,20171002,000000,63.1126,63.9139,62.7553,63.1922,3754346.1810867,0
+TSN.US,D,20171003,000000,63.4965,64.0836,63.3296,63.5044,2334296.2210909,0
+TSN.US,D,20171004,000000,63.3787,64.1789,63.0497,63.7704,2655702.1456817,0
+TSN.US,D,20171005,000000,63.9826,64.285,63.1569,63.2618,2213016.7123859,0
+TSN.US,D,20171006,000000,63.4768,63.5044,62.6768,62.9005,2081864.9170272,0
+TSN.US,D,20171009,000000,63.1176,63.3954,62.8367,62.8809,1979561.0167662,0
+TSN.US,D,20171010,000000,63.1646,63.5044,62.3291,62.4066,2179034.5763905,0
+TSN.US,D,20171011,000000,62.4253,62.4724,62.1279,62.3469,1842136.3014136,0
+TSN.US,D,20171012,000000,62.3469,63.1833,62.2212,63.0243,2875511.0065883,0
+TSN.US,D,20171013,000000,63.1569,63.1569,62.4627,62.4991,1286606.5474937,0
+TSN.US,D,20171016,000000,62.3556,62.8466,62.2751,62.7984,1597029.0057403,0
+TSN.US,D,20171017,000000,62.5943,63.1646,62.5766,63.1499,1858374.1912436,0
+TSN.US,D,20171018,000000,63.2001,64.0572,62.6688,63.6909,2500992.5260887,0
+TSN.US,D,20171019,000000,63.6625,63.7312,63.0842,63.5653,1559960.825325,0
+TSN.US,D,20171020,000000,63.7361,63.9226,63.5496,63.6821,1790203.1644613,0
+TSN.US,D,20171023,000000,63.7527,63.9354,63.4494,63.6625,1498459.9321749,0
+TSN.US,D,20171024,000000,63.6909,64.2515,62.9242,63.3453,1804100.5493155,0
+TSN.US,D,20171025,000000,62.9242,63.3296,62.2663,63.2805,3292216.6309532,0
+TSN.US,D,20171026,000000,63.3866,63.7194,63.1322,63.4681,1782544.0707198,0
+TSN.US,D,20171027,000000,63.5653,63.8599,63.0047,63.2344,1680584.4222787,0
+TSN.US,D,20171030,000000,63.3376,64.0061,63.2531,63.6173,1923967.4033636,0
+TSN.US,D,20171031,000000,64.392,65.1215,64.3223,64.9026,2468494.3395056,0
+TSN.US,D,20171101,000000,65.1215,65.5672,65.0459,65.258,2177046.4712065,0
+TSN.US,D,20171102,000000,65.2737,65.5515,64.5893,65.1156,2056357.6904763,0
+TSN.US,D,20171103,000000,64.8573,65.3011,64.5805,64.8044,3053127.6311468,0
+TSN.US,D,20171106,000000,64.6629,64.8476,63.6909,64.2515,1611251.2909806,0
+TSN.US,D,20171107,000000,65.0636,65.1156,65.0636,65.0636,1950971.8197816,0
+TSN.US,D,20171108,000000,65.365,65.908,65.1303,65.8696,2726056.8289774,0
+TSN.US,D,20171109,000000,65.5515,65.8893,64.9879,65.7106,2370327.5720608,0
+TSN.US,D,20171110,000000,65.5594,66.1387,65.5594,65.9953,2963018.1895783,0
+TSN.US,D,20171113,000000,66.3685,67.4956,65.1382,67.2884,6141094.972349,0
+TSN.US,D,20171114,000000,67.3385,68.2044,67.3051,67.7135,3221068.5388776,0
+TSN.US,D,20171115,000000,67.9354,68.4873,67.4298,67.8382,3561632.3827874,0
+TSN.US,D,20171116,000000,68.1229,69.2011,67.5712,68.772,2879786.6549296,0
+TSN.US,D,20171117,000000,68.391,69.4593,68.3183,69.4082,2334591.5850782,0
+TSN.US,D,20171120,000000,69.4082,70.5619,69.3415,70.285,2966557.4649443,0
+TSN.US,D,20171121,000000,70.235,70.9105,70.0563,70.3772,2328581.4371834,0
+TSN.US,D,20171122,000000,70.4637,71.0253,70.2163,70.8838,1914214.2808012,0
+TSN.US,D,20171124,000000,71.0959,71.7547,70.8928,71.6321,1240769.112143,0
+TSN.US,D,20171127,000000,71.688,72.3821,71.4081,72.3154,3312425.6386686,0
+TSN.US,D,20171128,000000,72.1642,72.5481,71.8716,72.2349,3403374.3213599,0
+TSN.US,D,20171129,000000,72.2722,73.5545,72.2624,73.0116,2896227.2255647,0
+TSN.US,D,20171130,000000,73.1548,74.012,73.0213,73.4827,4408411.3981874,0
+TSN.US,D,20171201,000000,73.5202,73.6724,72.5099,73.6075,3093342.9657724,0
+TSN.US,D,20171204,000000,74.1004,75.6271,74.0729,74.6541,3941453.1561086,0
+TSN.US,D,20171205,000000,74.9045,75.1432,74.2634,74.4657,2763781.9396406,0
+TSN.US,D,20171206,000000,74.3772,74.9143,73.9856,74.4137,2168841.4633365,0
+TSN.US,D,20171207,000000,74.226,74.6541,73.692,73.9943,2409252.4716106,0
+TSN.US,D,20171208,000000,73.9856,74.8318,73.8059,74.7101,2020111.4367431,0
+TSN.US,D,20171211,000000,74.8771,74.8958,73.1166,73.796,2935922.1084747,0
+TSN.US,D,20171212,000000,74.0297,74.225,73.4573,73.8599,2042797.4279663,0
+TSN.US,D,20171213,000000,73.7332,74.1092,73.3502,73.8864,2499332.3767803,0
+TSN.US,D,20171214,000000,72.9016,73.6988,72.0454,72.1072,3349407.2468807,0
+TSN.US,D,20171215,000000,72.2781,72.9016,71.5211,72.6178,5553681.1852405,0
+TSN.US,D,20171218,000000,72.7965,74.181,72.7965,74.0209,2773565.6170982,0
+TSN.US,D,20171219,000000,73.8599,74.0297,72.7072,72.7789,2902654.9570279,0
+TSN.US,D,20171220,000000,72.9575,73.0312,72.2506,72.662,2378351.2875523,0
+TSN.US,D,20171221,000000,72.8849,73.3601,72.4656,72.5099,1300505.9693409,0
+TSN.US,D,20171222,000000,72.6424,72.6807,71.9757,72.0277,2779824.2781409,0
+TSN.US,D,20171226,000000,71.9983,73.0361,71.9983,73.0213,1401386.0114834,0
+TSN.US,D,20171227,000000,73.2423,73.6449,72.6885,72.7965,1119434.6046266,0
+TSN.US,D,20171228,000000,72.8152,73.3601,72.6335,72.8584,934270.92094238,0
+TSN.US,D,20171229,000000,72.9301,73.0263,72.4303,72.4303,876653.55497796,0
+TSN.US,D,20180102,000000,72.4745,72.4745,71.6615,72.0277,1761466.2854829,0
+TSN.US,D,20180103,000000,72.0101,72.3488,70.821,71.2137,2689877.7960137,0
+TSN.US,D,20180104,000000,71.2413,72.1799,71.0027,71.6713,3187939.902956,0
+TSN.US,D,20180105,000000,72.0975,72.283,71.6271,72.2153,2323548.02744,0
+TSN.US,D,20180108,000000,72.2781,73.2344,72.2153,73.0027,1647730.7804141,0
+TSN.US,D,20180109,000000,72.9939,73.7154,72.9575,73.4917,1947531.3385769,0
+TSN.US,D,20180110,000000,73.1638,73.1638,71.8825,72.3675,1467629.0243757,0
+TSN.US,D,20180111,000000,72.4135,72.505,71.0901,71.4387,2384596.7081405,0
+TSN.US,D,20180112,000000,71.3827,71.5339,70.8133,71.3827,1645058.2455767,0
+TSN.US,D,20180116,000000,71.3316,71.8569,70.1858,70.284,2784075.4825661,0
+TSN.US,D,20180117,000000,70.768,71.4014,70.6256,70.8043,2328563.1042463,0
+TSN.US,D,20180118,000000,70.5275,70.7867,69.8824,70.4724,2833576.4498568,0
+TSN.US,D,20180119,000000,71.0273,72.2693,70.7396,71.6438,2721188.4156683,0
+TSN.US,D,20180122,000000,71.7313,72.3586,71.5712,72.2693,1700430.845237,0
+TSN.US,D,20180123,000000,72.2231,72.8054,72.0975,72.4823,1917767.8151183,0
+TSN.US,D,20180124,000000,72.769,72.823,71.1687,71.2776,1539853.6672604,0
+TSN.US,D,20180125,000000,71.4671,71.8735,71.0812,71.2953,1386336.7070785,0
+TSN.US,D,20180126,000000,71.4759,71.636,70.6434,71.6271,1557206.8107669,0
+TSN.US,D,20180129,000000,71.3483,71.5536,70.4274,70.5,2244887.5051201,0
+TSN.US,D,20180130,000000,70.3389,70.9987,70.062,70.4824,1077820.8742953,0
+TSN.US,D,20180131,000000,70.5,70.5,66.8918,67.9993,6722373.3364923,0
+TSN.US,D,20180201,000000,67.6772,68.5157,67.2933,67.687,2937739.1062452,0
+TSN.US,D,20180202,000000,67.201,67.4268,66.4715,66.5501,2182128.7687822,0
+TSN.US,D,20180205,000000,66.4175,66.9967,65.0528,65.4239,3252753.9652472,0
+TSN.US,D,20180206,000000,65.4239,66.5236,64.772,66.284,3260183.8972744,0
+TSN.US,D,20180207,000000,65.9432,66.9967,65.4514,65.5584,2731375.4177432,0
+TSN.US,D,20180208,000000,67.8284,69.3463,65.5064,66.0414,4881354.3257482,0
+TSN.US,D,20180209,000000,66.8554,67.3806,65.203,66.8918,4126865.3529407,0
+TSN.US,D,20180212,000000,67.0154,67.4896,65.9796,66.5863,2480986.1991784,0
+TSN.US,D,20180213,000000,66.5863,67.0507,66.1917,66.7641,1983596.2999317,0
+TSN.US,D,20180214,000000,66.6414,68.0513,66.4617,67.7567,2470724.8468585,0
+TSN.US,D,20180215,000000,67.801,67.8333,66.3812,67.792,3345368.9082258,0
+TSN.US,D,20180216,000000,67.5879,68.5333,67.4808,67.9069,1620974.8771441,0
+TSN.US,D,20180220,000000,67.8658,68.2929,67.2294,68.0169,2289624.964242,0
+TSN.US,D,20180221,000000,67.9168,69.0723,67.3266,67.363,3809127.0342759,0
+TSN.US,D,20180222,000000,66.7366,67.3346,66.174,66.7288,2817170.5081031,0
+TSN.US,D,20180223,000000,66.829,67.1235,66.1662,67.0792,1669017.3574352,0
+TSN.US,D,20180226,000000,67.3266,67.7302,66.8377,67.6389,1328346.5713921,0
+TSN.US,D,20180227,000000,67.8992,68.0789,66.5953,66.6129,1835228.8580951,0
+TSN.US,D,20180228,000000,67.0626,67.4308,66.1809,66.7218,3130213.5578651,0
+TSN.US,D,20180301,000000,66.7032,67.2423,65.4288,65.8589,2773550.3396505,0
+TSN.US,D,20180302,000000,65.6095,66.1721,65.3582,66.067,2281086.9080138,0
+TSN.US,D,20180305,000000,65.7067,66.1809,65.3856,66.0189,4279652.0511263,0
+TSN.US,D,20180306,000000,66.2654,66.7474,65.7626,66.4264,4161329.2377847,0
+TSN.US,D,20180307,000000,66.0473,66.8741,65.7145,66.8564,1686244.2073746,0
+TSN.US,D,20180308,000000,66.8564,67.2914,66.5058,67.2521,1785961.1265048,0
+TSN.US,D,20180309,000000,67.5633,67.959,67.3483,67.8972,1736551.8238998,0
+TSN.US,D,20180312,000000,67.9492,68.4617,67.4848,67.5201,2834020.5143344,0
+TSN.US,D,20180313,000000,67.8058,68.2909,67.635,67.8333,1278629.6828416,0
+TSN.US,D,20180314,000000,68.1289,68.6679,67.529,67.6183,1749342.1030496,0
+TSN.US,D,20180315,000000,67.6722,67.9727,66.014,66.1387,2213008.5644139,0
+TSN.US,D,20180316,000000,66.1809,66.7298,65.9767,66.6227,2893128.9591868,0
+TSN.US,D,20180319,000000,66.7218,67.2521,66.2731,66.4971,1299071.9262574,0
+TSN.US,D,20180320,000000,66.6502,66.9182,66.0572,66.3979,1298602.3993671,0
+TSN.US,D,20180321,000000,66.01,66.6129,65.6899,66.1043,2065917.2987021,0
+TSN.US,D,20180322,000000,65.9325,66.4519,65.0636,65.2168,1676438.1229938,0
+TSN.US,D,20180323,000000,65.26,65.8873,64.0484,64.1721,2605054.3513228,0
+TSN.US,D,20180326,000000,64.7926,66.4971,64.7926,66.3262,2484642.6016428,0
+TSN.US,D,20180327,000000,66.6502,67.4111,66.1298,66.4077,2591787.4158072,0
+TSN.US,D,20180328,000000,66.4519,66.6316,65.2933,65.4199,2359093.5555756,0
+TSN.US,D,20180329,000000,65.7714,66.6768,65.5014,65.6526,2421497.8551285,0
+TSN.US,D,20180402,000000,64.3723,64.558,61.0223,61.5721,5536474.7052313,0
+TSN.US,D,20180403,000000,61.5554,63.0773,61.2677,62.7298,4046767.7320477,0
+TSN.US,D,20180404,000000,62.5324,64.549,62.5324,64.1721,3728626.0887656,0
+TSN.US,D,20180405,000000,64.5854,64.7012,63.144,63.6615,3196639.9001288,0
+TSN.US,D,20180406,000000,63.53,64.4332,62.4037,62.8917,3254836.7906064,0
+TSN.US,D,20180409,000000,63.1686,63.85,62.7042,63.0351,1762626.3530058,0
+TSN.US,D,20180410,000000,63.7871,64.0208,63.144,63.4268,1795973.9656768,0
+TSN.US,D,20180411,000000,63.1519,63.5554,62.6944,63.4366,1643000.8826301,0
+TSN.US,D,20180412,000000,63.6527,63.6812,62.7994,62.9261,1831545.9747216,0
+TSN.US,D,20180413,000000,62.9702,63.257,62.6217,62.9438,1662387.9636635,0
+TSN.US,D,20180416,000000,63.2756,64.2575,63.0852,63.9492,1688036.761229,0
+TSN.US,D,20180417,000000,64.0856,64.2624,63.6615,64.0936,1804714.70271,0
+TSN.US,D,20180418,000000,64.1366,64.1366,63.5977,63.7783,1232922.6150439,0
+TSN.US,D,20180419,000000,63.6252,63.7086,62.8093,63.1352,1558772.2398999,0
+TSN.US,D,20180420,000000,62.8642,63.3246,61.7508,62.0748,2241940.9947218,0
+TSN.US,D,20180423,000000,62.2908,63.0077,61.4278,62.9889,2371320.6061563,0
+TSN.US,D,20180424,000000,63.2207,63.5103,62.6944,63.1254,1847698.3108448,0
+TSN.US,D,20180425,000000,62.9977,64.2378,62.7778,63.1872,2407540.3789804,0
+TSN.US,D,20180426,000000,63.4091,63.9492,62.9889,63.7185,1540163.290199,0
+TSN.US,D,20180427,000000,63.8127,64.3625,63.5397,64.0021,1118108.5221729,0
+TSN.US,D,20180430,000000,63.9492,64.1534,62.7375,62.8819,1778242.9599657,0
+TSN.US,D,20180501,000000,62.7896,62.7896,61.6252,62.3949,1538719.0621503,0
+TSN.US,D,20180502,000000,62.1995,62.2908,60.3703,60.5393,2040570.9945994,0
+TSN.US,D,20180503,000000,60.6296,60.7661,59.043,59.2481,2776090.469942,0
+TSN.US,D,20180504,000000,58.9791,60.3703,58.4597,60.0748,2698876.2126635,0
+TSN.US,D,20180507,000000,58.8819,60.9978,57.9482,60.2977,4745757.8116277,0
+TSN.US,D,20180508,000000,59.9049,59.9668,59.1057,59.796,2729148.9843763,0
+TSN.US,D,20180509,000000,59.9579,60.8239,59.9049,60.3429,2706810.3004624,0
+TSN.US,D,20180510,000000,60.7101,61.4002,60.6296,60.7474,2009376.4835468,0
+TSN.US,D,20180511,000000,61.0135,61.6349,60.7474,61.2215,1941266.5665551,0
+TSN.US,D,20180514,000000,61.2019,61.472,60.4057,60.658,2123125.2290702,0
+TSN.US,D,20180515,000000,60.3429,60.4057,59.5191,60.3507,2429129.4494643,0
+TSN.US,D,20180516,000000,60.497,61.6349,60.4312,61.5004,1942385.8942176,0
+TSN.US,D,20180517,000000,61.3925,61.9943,61.2766,61.5721,2005253.6096817,0
+TSN.US,D,20180518,000000,61.3757,61.3757,60.0188,60.9173,2323966.6295049,0
+TSN.US,D,20180521,000000,61.3757,61.4475,60.5215,60.8986,2155091.760476,0
+TSN.US,D,20180522,000000,60.8888,61.85,60.7661,60.8888,2921033.726518,0
+TSN.US,D,20180523,000000,60.8524,62.1572,60.8524,61.9403,2938148.5418415,0
+TSN.US,D,20180524,000000,61.5799,62.2908,60.9722,62.2359,3239162.1293455,0
+TSN.US,D,20180525,000000,62.1013,63.3149,62.0827,62.4234,2480394.4527072,0
+TSN.US,D,20180529,000000,62.2094,63.5466,61.904,63.144,3290931.2883599,0
+TSN.US,D,20180530,000000,63.4091,63.9325,62.828,63.257,2805875.3818272,0
+TSN.US,D,20180531,000000,63.1509,63.2157,60.6659,60.7817,3452361.9664105,0
+TSN.US,D,20180601,000000,61.1077,61.6085,60.5373,61.3404,2457639.2037214,0
+TSN.US,D,20180604,000000,61.4739,62.3842,61.4739,61.7999,1789269.2031634,0
+TSN.US,D,20180605,000000,61.8097,62.4931,61.5299,62.2574,2541968.6776059,0
+TSN.US,D,20180606,000000,62.2397,62.2397,61.0311,61.4386,2425808.1323511,0
+TSN.US,D,20180607,000000,61.0694,63.4278,61.0694,62.7975,2492616.4108054,0
+TSN.US,D,20180608,000000,62.8995,63.8529,62.7012,63.7361,1981809.8570564,0
+TSN.US,D,20180611,000000,63.7361,65.2423,63.7361,64.8535,2128702.515949,0
+TSN.US,D,20180612,000000,65.0341,65.1862,64.1573,64.394,1559117.5102162,0
+TSN.US,D,20180613,000000,64.554,64.6984,63.4013,63.4572,2332672.7376568,0
+TSN.US,D,20180614,000000,63.5564,64.1671,63.1057,63.9521,1803357.0468645,0
+TSN.US,D,20180615,000000,63.8254,64.8181,63.6271,64.6895,3798964.4761172,0
+TSN.US,D,20180618,000000,64.4558,64.8339,63.5476,63.96,1451672.239582,0
+TSN.US,D,20180619,000000,63.7361,64.1406,63.3836,63.7803,2169736.7217672,0
+TSN.US,D,20180620,000000,63.6635,63.8077,62.9782,63.1784,2722850.6019697,0
+TSN.US,D,20180621,000000,63.1961,63.3493,62.118,62.4009,2044557.3899324,0
+TSN.US,D,20180622,000000,62.6276,62.9977,62.2309,62.5028,2497254.6439037,0
+TSN.US,D,20180625,000000,62.7179,63.2246,62.3134,62.9075,1691910.1034496,0
+TSN.US,D,20180626,000000,62.9692,63.798,62.5294,63.4848,2397501.0588991,0
+TSN.US,D,20180627,000000,63.418,63.7105,62.3409,62.4096,2061909.5149423,0
+TSN.US,D,20180628,000000,62.3036,63.0341,62.1612,62.3929,1918192.5281622,0
+TSN.US,D,20180629,000000,62.3321,62.6374,61.4209,62.0247,3015244.653525,0
+TSN.US,D,20180702,000000,61.6085,61.9885,59.3513,59.8342,3405416.4068588,0
+TSN.US,D,20180703,000000,60.014,60.6187,59.7459,60.2045,1714933.2170171,0
+TSN.US,D,20180705,000000,60.5097,60.7179,59.8716,60.6187,1835644.4046705,0
+TSN.US,D,20180706,000000,60.7454,60.9555,60.2221,60.3664,2167322.8850428,0
+TSN.US,D,20180709,000000,60.2319,60.5747,59.629,60.0238,4339589.5521364,0
+TSN.US,D,20180710,000000,60.1327,60.5461,59.8077,60.0621,2832772.8561119,0
+TSN.US,D,20180711,000000,60.1593,60.6816,59.3866,59.4572,1648168.7339126,0
+TSN.US,D,20180712,000000,59.4572,59.799,59.1873,59.418,2185121.1115234,0
+TSN.US,D,20180713,000000,59.4376,60.0788,59.4376,59.7272,1232625.2140635,0
+TSN.US,D,20180716,000000,59.8167,60.0051,59.2039,59.3316,1434525.8508667,0
+TSN.US,D,20180717,000000,59.2304,59.417,58.8897,59.0606,1875662.1509734,0
+TSN.US,D,20180718,000000,59.0517,59.0606,57.9167,58.1043,3044936.882228,0
+TSN.US,D,20180719,000000,58.1043,58.7179,57.9933,58.4646,1501878.0064563,0
+TSN.US,D,20180720,000000,58.2231,58.3851,57.6723,57.7635,2413430.3442872,0
+TSN.US,D,20180723,000000,57.844,58.071,56.8907,57.2579,3353331.5139267,0
+TSN.US,D,20180724,000000,57.0145,57.1333,56.4646,56.8426,3237884.9347242,0
+TSN.US,D,20180725,000000,56.7728,56.9083,55.9069,56.4135,4163507.8018156,0
+TSN.US,D,20180726,000000,56.9359,57.5191,56.7002,57.3944,2920619.1984392,0
+TSN.US,D,20180727,000000,57.4042,58.3213,57.198,57.2579,2666237.4735624,0
+TSN.US,D,20180730,000000,53.4749,54.6374,52.5461,52.8986,8004583.0345602,0
+TSN.US,D,20180731,000000,52.7641,52.7641,51.1597,51.9353,7086712.9628891,0
+TSN.US,D,20180801,000000,52.1857,52.6993,51.8361,51.8893,4458031.5295694,0
+TSN.US,D,20180802,000000,51.6909,51.9393,51.2922,51.8451,3975664.4538184,0
+TSN.US,D,20180803,000000,51.9266,52.2044,51.5829,52.0238,3653246.1436984,0
+TSN.US,D,20180806,000000,54.0522,54.7101,53.2844,53.7263,6090913.6493908,0
+TSN.US,D,20180807,000000,53.2844,54.3321,52.6993,53.9422,4470710.7925998,0
+TSN.US,D,20180808,000000,53.7439,54.4017,53.5741,53.6477,2663175.8730588,0
+TSN.US,D,20180809,000000,53.7439,54.0287,53.4082,53.7832,3755508.2856026,0
+TSN.US,D,20180810,000000,53.6212,54.5382,53.6016,54.2142,2887714.6317493,0
+TSN.US,D,20180813,000000,54.008,54.3045,53.6988,53.9422,2815511.3772912,0
+TSN.US,D,20180814,000000,54.2221,54.5284,53.5191,53.6733,3743007.2594612,0
+TSN.US,D,20180815,000000,53.5103,54.2063,53.4661,54.0522,2761818.2783728,0
+TSN.US,D,20180816,000000,54.2849,55.0174,54.2309,54.9152,2321092.4323588,0
+TSN.US,D,20180817,000000,54.8427,56.3959,54.4303,56.2152,4629350.790218,0
+TSN.US,D,20180820,000000,56.3124,57.1784,55.9069,57.1136,3625467.6699343,0
+TSN.US,D,20180821,000000,57.1136,57.2933,56.1503,56.6736,5916781.3013868,0
+TSN.US,D,20180822,000000,56.7101,56.7101,56.1965,56.3026,3132813.7794505,0
+TSN.US,D,20180823,000000,55.9796,56.6551,55.5574,56.3959,3109270.2141674,0
+TSN.US,D,20180824,000000,56.4372,56.9888,55.9521,56.8613,3280185.1317021,0
+TSN.US,D,20180827,000000,57.0055,57.1882,56.2849,56.6099,2724458.8079561,0
+TSN.US,D,20180828,000000,56.3959,56.8986,56.1868,56.2672,4039190.1180268,0
+TSN.US,D,20180829,000000,56.2672,57.0145,56.2408,56.8161,1545438.0836148,0
+TSN.US,D,20180830,000000,56.9712,57.1607,56.4352,56.6177,1467746.1514741,0
+TSN.US,D,20180831,000000,56.5206,57.1705,56.3566,56.8524,3073346.8238272,0
+TSN.US,D,20180904,000000,56.9083,57.1607,56.5107,56.8004,2216412.3797443,0
+TSN.US,D,20180905,000000,55.7675,57.0438,55.0007,56.5737,3829313.635068,0
+TSN.US,D,20180906,000000,57.098,57.579,56.4439,57.098,2265867.5146921,0
+TSN.US,D,20180907,000000,56.8426,57.3875,56.6344,57.2697,2507088.2276902,0
+TSN.US,D,20180910,000000,57.4072,57.8942,57.2697,57.3797,1814019.6868088,0
+TSN.US,D,20180911,000000,57.3875,57.7125,56.7808,57.5054,1667092.3990347,0
+TSN.US,D,20180912,000000,57.4494,57.8048,57.25,57.6753,2067050.8853157,0
+TSN.US,D,20180913,000000,57.9315,57.9668,57.2775,57.4789,1501283.2044955,0
+TSN.US,D,20180914,000000,57.36,57.7597,57.0242,57.3875,1200137.2124455,0
+TSN.US,D,20180917,000000,56.6728,57.8677,56.2732,57.0803,1939331.4231896,0
+TSN.US,D,20180918,000000,57.2599,57.4072,55.9119,56.4538,1866402.9992176,0
+TSN.US,D,20180919,000000,56.4812,56.6914,55.58,55.7233,2047097.5202239,0
+TSN.US,D,20180920,000000,55.9206,56.6993,55.9206,56.4027,2565746.4970859,0
+TSN.US,D,20180921,000000,56.4626,56.6914,55.4072,55.4337,4915070.6341551,0
+TSN.US,D,20180924,000000,55.4337,55.6232,55.0871,55.2069,2111837.23227,0
+TSN.US,D,20180925,000000,55.522,55.522,54.6266,54.7895,2252563.9133022,0
+TSN.US,D,20180926,000000,54.8995,55.0782,54.0728,54.0914,2017047.7992464,0
+TSN.US,D,20180927,000000,53.686,54.4911,53.5131,54.12,1753331.5538721,0
+TSN.US,D,20180928,000000,54.2113,54.3114,53.6938,53.8843,3422580.1100147,0
+TSN.US,D,20181001,000000,54.0552,54.2359,53.1912,53.2677,2412139.9092113,0
+TSN.US,D,20181002,000000,53.3767,53.7478,52.9889,53.4326,3876308.0824521,0
+TSN.US,D,20181003,000000,53.634,54.12,53.4857,53.5221,2401885.6863669,0
+TSN.US,D,20181004,000000,53.5221,54.3989,53.1784,54.3114,3135995.5625421,0
+TSN.US,D,20181005,000000,54.5175,55.7233,54.2035,55.7135,3411643.4945098,0
+TSN.US,D,20181008,000000,55.9206,57.3875,55.8127,57.2775,4110660.0549991,0
+TSN.US,D,20181009,000000,57.306,57.5151,56.8426,56.871,4168158.256872,0
+TSN.US,D,20181010,000000,57.0065,57.2412,55.4376,55.4592,2464450.9083681,0
+TSN.US,D,20181011,000000,55.3316,55.58,54.0032,54.5175,3474756.6676324,0
+TSN.US,D,20181012,000000,54.662,54.8427,53.9383,54.5716,1817283.9681174,0
+TSN.US,D,20181015,000000,54.5716,55.6507,54.3566,55.3061,2049341.2680314,0
+TSN.US,D,20181016,000000,55.3228,56.3095,55.0007,56.1465,1522050.3482974,0
+TSN.US,D,20181017,000000,56.2565,56.3467,55.4592,56.0935,1369669.011722,0
+TSN.US,D,20181018,000000,56.2643,56.9173,55.9756,56.4912,2145086.0507797,0
+TSN.US,D,20181019,000000,56.7268,56.9368,56.342,56.5107,2199138.6789654,0
+TSN.US,D,20181022,000000,56.6256,57.2235,55.8598,55.9658,2144985.2196254,0
+TSN.US,D,20181023,000000,55.8755,56.6443,55.2334,56.2565,2118510.4213916,0
+TSN.US,D,20181024,000000,56.2565,56.871,55.7861,55.8598,2934796.6698331,0
+TSN.US,D,20181025,000000,55.7233,56.2378,55.1706,55.8304,1860231.9288745,0
+TSN.US,D,20181026,000000,55.7861,55.8048,54.5314,54.7355,1929277.8441573,0
+TSN.US,D,20181029,000000,55.2334,56.6089,54.9428,55.7233,2978306.8406626,0
+TSN.US,D,20181030,000000,56.0031,56.5637,55.1283,56.2123,2819248.2409797,0
+TSN.US,D,20181031,000000,56.0129,56.0856,53.8843,54.2359,4277543.7633544,0
+TSN.US,D,20181101,000000,54.2279,56.5814,53.9932,56.4439,3043327.657745,0
+TSN.US,D,20181102,000000,56.5107,56.9535,55.3228,55.7233,2397856.5141805,0
+TSN.US,D,20181105,000000,55.8843,56.8859,55.7312,56.1563,2111850.4727246,0
+TSN.US,D,20181106,000000,55.9305,56.9634,55.795,56.1376,2939178.2418112,0
+TSN.US,D,20181107,000000,56.555,56.555,55.6035,56.1563,2707330.752178,0
+TSN.US,D,20181108,000000,55.8932,56.1289,55.5603,55.6674,3508965.9283493,0
+TSN.US,D,20181109,000000,55.9482,56.338,55.522,56.1936,4229709.056351,0
+TSN.US,D,20181112,000000,55.9953,57.3434,55.631,55.7675,3225439.9258907,0
+TSN.US,D,20181113,000000,53.4503,54.3017,51.6044,52.6541,8667924.7178573,0
+TSN.US,D,20181114,000000,52.7631,54.2731,52.2761,53.1882,4952198.9058644,0
+TSN.US,D,20181115,000000,52.8613,53.681,52.2908,53.4326,2981869.5414483,0
+TSN.US,D,20181116,000000,53.4769,54.653,53.1224,54.5088,2642193.8264937,0
+TSN.US,D,20181119,000000,54.5175,54.7542,53.5947,53.7862,2690653.890353,0
+TSN.US,D,20181120,000000,53.8225,54.653,53.142,53.2432,2466545.9556854,0
+TSN.US,D,20181121,000000,53.3129,53.7675,53.0439,53.3227,1803732.8720761,0
+TSN.US,D,20181123,000000,53.15,53.5574,52.8877,53.3031,656098.13613091,0
+TSN.US,D,20181126,000000,53.5858,53.8568,53.2854,53.8225,1436254.239441,0
+TSN.US,D,20181127,000000,53.6428,53.681,52.6079,52.8092,2196506.8839883,0
+TSN.US,D,20181128,000000,52.6276,52.8258,51.3365,51.5849,4750364.4713343,0
+TSN.US,D,20181129,000000,51.7783,52.6069,51.358,52.5981,4354919.9615775,0
+TSN.US,D,20181130,000000,52.714,53.7361,52.6609,53.7165,3563321.049998,0
+TSN.US,D,20181203,000000,54.9202,54.9859,53.4896,54.9202,3503535.3049676,0
+TSN.US,D,20181204,000000,54.7483,55.039,52.6766,53.0714,4773358.048503,0
+TSN.US,D,20181206,000000,53.0812,53.5348,51.7734,52.7621,2721599.8882577,0
+TSN.US,D,20181207,000000,52.5069,52.7905,50.9094,51.2226,3245323.0147235,0
+TSN.US,D,20181210,000000,51.2491,51.3688,49.6437,50.4911,3833615.7643186,0
+TSN.US,D,20181211,000000,50.6649,51.7026,50.6109,50.8494,2595804.3660355,0
+TSN.US,D,20181212,000000,51.358,51.632,50.711,50.7385,3373644.408286,0
+TSN.US,D,20181213,000000,50.7287,51.2962,50.5372,51.1008,4539296.3474609,0
+TSN.US,D,20181214,000000,50.6835,51.0508,50.2741,50.3919,2762478.26411,0
+TSN.US,D,20181217,000000,50.3192,50.4567,48.3497,48.7218,4247787.3693713,0
+TSN.US,D,20181218,000000,48.7513,49.2432,47.5219,47.7312,4609219.1882372,0
+TSN.US,D,20181219,000000,48.012,49.6624,47.8578,47.9923,4971050.2577343,0
+TSN.US,D,20181220,000000,47.8676,49.1155,47.2481,48.6069,3868289.4594432,0
+TSN.US,D,20181221,000000,48.6069,49.6428,47.1361,47.1361,4766182.7406028,0
+TSN.US,D,20181224,000000,47.2117,47.3846,45.8647,46.2466,1550758.7093736,0
+TSN.US,D,20181226,000000,46.437,47.4572,45.3531,47.4395,3094708.7695899,0
+TSN.US,D,20181227,000000,47.1361,47.8294,46.2908,47.8294,2567999.4113621,0
+TSN.US,D,20181228,000000,47.7939,48.2329,47.3305,47.6939,3488355.6330096,0
+TSN.US,D,20181231,000000,47.8961,48.6866,47.7733,48.6609,2596497.9621575,0
+TSN.US,D,20190102,000000,48.332,49.144,48.1297,48.6168,2329324.9396344,0
+TSN.US,D,20190103,000000,48.278,49.9265,48.278,49.6526,3441257.2989817,0
+TSN.US,D,20190104,000000,49.9265,51.0664,49.8165,50.2653,6100336.7790845,0
+TSN.US,D,20190107,000000,50.0286,51.7302,49.8165,51.0744,4104421.7638864,0
+TSN.US,D,20190108,000000,51.3394,52.5069,51.0124,52.442,3266100.3434904,0
+TSN.US,D,20190109,000000,52.2525,52.2957,51.3443,51.5299,3775665.349996,0
+TSN.US,D,20190110,000000,51.6408,52.878,51.5672,52.4519,2677916.5730217,0
+TSN.US,D,20190111,000000,52.6158,53.1519,52.2672,52.6953,1525722.0282094,0
+TSN.US,D,20190114,000000,52.6256,52.9889,52.0218,52.6443,2225206.0785958,0
+TSN.US,D,20190115,000000,52.9359,53.467,52.4773,53.3894,1641067.7762577,0
+TSN.US,D,20190116,000000,53.2884,53.8283,53.253,53.306,2402846.1285741,0
+TSN.US,D,20190117,000000,53.4082,54.1377,53.1804,54.119,2539126.0538516,0
+TSN.US,D,20190118,000000,54.9466,56.0158,54.8112,55.5495,3983776.7785061,0
+TSN.US,D,20190122,000000,55.4935,55.4935,54.3998,54.7385,3466403.9777687,0
+TSN.US,D,20190123,000000,54.8387,55.4582,54.4283,55.1303,2453324.8525127,0
+TSN.US,D,20190124,000000,54.7307,55.2658,54.3831,54.7562,1809226.6422412,0
+TSN.US,D,20190125,000000,55.0831,55.579,54.7562,55.3296,3571695.1282883,0
+TSN.US,D,20190128,000000,55.256,56.342,55.0969,56.3144,2539294.1057754,0
+TSN.US,D,20190129,000000,56.2162,56.4077,55.7322,56.2957,1487389.8936274,0
+TSN.US,D,20190130,000000,56.333,56.9359,55.7636,56.6413,2408944.8856651,0
+TSN.US,D,20190131,000000,56.7336,57.0065,55.7774,56.4234,5542494.0195946,0
+TSN.US,D,20190201,000000,56.6325,56.9163,56.0061,56.4234,2245578.0457526,0
+TSN.US,D,20190204,000000,56.553,56.7071,56.0788,56.2957,1654427.3949555,0
+TSN.US,D,20190205,000000,56.4077,56.4499,55.1764,56.2162,4465477.7575408,0
+TSN.US,D,20190206,000000,56.2585,56.4774,55.4013,55.4935,3237632.3475902,0
+TSN.US,D,20190207,000000,54.9565,56.3713,53.035,54.7837,5632498.5560227,0
+TSN.US,D,20190208,000000,54.282,54.7935,53.2962,54.0297,5967116.4173177,0
+TSN.US,D,20190211,000000,53.954,54.8937,53.6614,54.1553,3931236.617635,0
+TSN.US,D,20190212,000000,54.3998,56.2251,54.3114,55.9324,3559368.2650497,0
+TSN.US,D,20190213,000000,55.9973,56.1877,55.0468,55.3041,2552943.9959781,0
+TSN.US,D,20190214,000000,55.092,56.1553,54.9389,55.7499,2528693.5941182,0
+TSN.US,D,20190215,000000,56.169,57.3728,56.0591,57.0527,3478722.6930353,0
+TSN.US,D,20190219,000000,56.9163,57.9098,56.6796,57.3541,4215024.373696,0
+TSN.US,D,20190220,000000,57.3454,58.2544,57.2255,57.9551,3022773.3797134,0
+TSN.US,D,20190221,000000,57.7842,57.9914,56.7533,57.4622,3137068.0393652,0
+TSN.US,D,20190222,000000,56.8083,57.7458,56.5884,57.6988,3117788.9189619,0
+TSN.US,D,20190225,000000,58.009,58.0464,56.4077,56.7886,3174838.9823712,0
+TSN.US,D,20190226,000000,56.9073,57.7744,56.2771,56.2869,3199702.5191289,0
+TSN.US,D,20190227,000000,56.0886,56.3242,55.579,56.1789,3223881.6262333,0
+TSN.US,D,20190228,000000,56.4097,56.7062,56.0483,56.5372,2672951.4025443,0
+TSN.US,D,20190301,000000,56.6639,57.361,56.6639,57.0203,4215475.5676492,0
+TSN.US,D,20190304,000000,57.2325,57.5084,56.4244,57.086,4233638.4158796,0
+TSN.US,D,20190305,000000,57.3522,58.9496,57.0586,58.6531,3855481.8658528,0
+TSN.US,D,20190306,000000,58.7475,58.9399,58.1023,58.2584,2754887.4096346,0
+TSN.US,D,20190307,000000,58.2142,59.0291,57.8186,58.7837,4243867.1763113,0
+TSN.US,D,20190308,000000,58.6708,58.9496,57.3807,57.5623,3451067.4573486,0
+TSN.US,D,20190311,000000,57.5623,58.8927,57.3983,58.8829,2732982.6052331,0
+TSN.US,D,20190312,000000,58.9654,59.0764,58.2535,58.5078,2785576.7464192,0
+TSN.US,D,20190313,000000,58.6796,59.4975,58.552,59.0861,2187014.4965321,0
+TSN.US,D,20190314,000000,58.9997,59.5486,58.9997,59.4878,2306908.8499859,0
+TSN.US,D,20190315,000000,59.5711,60.5059,59.3326,59.8,5201854.8069432,0
+TSN.US,D,20190318,000000,59.8,60.4459,59.6438,59.901,2588194.1601263,0
+TSN.US,D,20190319,000000,59.9196,60.4695,59.8362,60.3036,3114010.2969164,0
+TSN.US,D,20190320,000000,60.2495,60.3487,59.1077,59.4878,4379235.5472139,0
+TSN.US,D,20190321,000000,59.58,61.3767,59.4612,60.9908,3198221.625206,0
+TSN.US,D,20190322,000000,61.0646,61.4219,60.5785,61.0743,1638775.1406177,0
+TSN.US,D,20190325,000000,61.0095,62.3272,60.5874,61.8539,3421979.1970748,0
+TSN.US,D,20190326,000000,62.119,62.5766,61.7528,62.2112,1894297.5815837,0
+TSN.US,D,20190327,000000,62.285,62.7327,61.6409,62.3497,1990293.9329695,0
+TSN.US,D,20190328,000000,62.4116,63.5053,62.4116,63.1646,2524838.5848347,0
+TSN.US,D,20190329,000000,63.2551,63.7597,62.8623,63.6595,2416700.736575,0
+TSN.US,D,20190401,000000,63.7253,63.9177,63.0459,63.9079,3026923.7529843,0
+TSN.US,D,20190402,000000,64.0729,64.231,63.4965,63.5053,2893858.2026866,0
+TSN.US,D,20190403,000000,63.5053,63.8912,62.9997,63.202,2778802.7261433,0
+TSN.US,D,20190404,000000,63.3031,64.5403,62.9261,64.2114,2619191.0828563,0
+TSN.US,D,20190405,000000,64.2741,64.4115,63.743,63.9983,2250633.8624192,0
+TSN.US,D,20190408,000000,64.0356,64.7101,63.8422,64.5854,2107507.6036138,0
+TSN.US,D,20190409,000000,64.3665,64.5942,63.6222,63.7881,1983481.2098262,0
+TSN.US,D,20190410,000000,63.8912,64.9241,63.6595,64.7778,1622980.2967689,0
+TSN.US,D,20190411,000000,64.8712,65.3984,64.8112,65.256,1552115.3467225,0
+TSN.US,D,20190412,000000,65.0733,65.3385,64.4302,64.9516,3503991.5914033,0
+TSN.US,D,20190415,000000,64.9163,65.6036,64.7327,65.4759,1978616.8705032,0
+TSN.US,D,20190416,000000,65.5417,66.227,65.3463,66.072,1938886.3402155,0
+TSN.US,D,20190417,000000,66.5108,67.8795,66.4391,67.1892,3022873.1923712,0
+TSN.US,D,20190418,000000,67.3266,67.8323,66.9693,67.3816,2217481.8010779,0
+TSN.US,D,20190422,000000,67.3816,67.5113,66.5943,66.7966,2565064.1044255,0
+TSN.US,D,20190423,000000,66.8976,68.5923,66.8976,68.2633,3959116.94105,0
+TSN.US,D,20190424,000000,68.3183,68.6571,66.4764,67.6291,4081231.6168915,0
+TSN.US,D,20190425,000000,67.4484,67.8235,67.1892,67.5015,1668614.0328179,0
+TSN.US,D,20190426,000000,67.6291,68.0789,67.1627,67.9973,2130084.6157107,0
+TSN.US,D,20190429,000000,67.8706,68.3006,67.5554,68.0346,1746732.7149956,0
+TSN.US,D,20190430,000000,68.1907,69.1333,67.6772,68.7759,3113589.6578586,0
+TSN.US,D,20190501,000000,68.7661,69.2727,68.4371,68.5825,2621240.2978308,0
+TSN.US,D,20190502,000000,68.7209,69.307,68.3645,68.8761,1942561.075617,0
+TSN.US,D,20190503,000000,68.9968,69.4112,68.4371,68.8505,3353884.5575307,0
+TSN.US,D,20190506,000000,68.5737,71.0322,68.3546,70.6473,4926421.7777387,0
+TSN.US,D,20190507,000000,70.7288,71.1784,69.6596,70.4627,3782821.3064625,0
+TSN.US,D,20190508,000000,70.5284,71.6565,69.8569,71.0508,3808265.38623,0
+TSN.US,D,20190509,000000,70.9025,71.581,70.1505,71.4641,2904687.8760581,0
+TSN.US,D,20190510,000000,71.4171,73.259,70.6011,73.1775,3018563.9336451,0
+TSN.US,D,20190513,000000,72.4342,73.2963,72.066,72.9575,2998568.8101965,0
+TSN.US,D,20190514,000000,73.5545,75.2237,73.3798,74.7926,3725227.3659178,0
+TSN.US,D,20190515,000000,74.9114,75.745,74.1318,75.4062,3750501.3567683,0
+TSN.US,D,20190516,000000,75.5536,76.2457,75.4681,75.7361,3249860.4166675,0
+TSN.US,D,20190517,000000,75.1569,76.4333,75.0017,75.6351,2906418.3016255,0
+TSN.US,D,20190520,000000,75.4779,76.0091,74.9576,75.0665,2727326.8941232,0
+TSN.US,D,20190521,000000,75.0763,75.204,73.4877,73.909,4346695.602274,0
+TSN.US,D,20190522,000000,74.0758,74.7642,73.4524,74.5069,2465913.4693539,0
+TSN.US,D,20190523,000000,73.8491,74.9291,73.205,74.9202,2604804.8196782,0
+TSN.US,D,20190524,000000,75.0852,75.4966,74.4687,74.6895,1664324.1255255,0
+TSN.US,D,20190528,000000,75.0017,75.5898,73.531,73.635,2761013.6661313,0
+TSN.US,D,20190529,000000,72.9291,72.9959,69.7391,69.9423,6264329.9943497,0
+TSN.US,D,20190530,000000,70.1082,71.3129,70.0041,70.7131,2856188.090835,0
+TSN.US,D,20190531,000000,70.0523,70.1151,68.9546,69.9335,4484870.9495531,0
+TSN.US,D,20190603,000000,70.1415,72.337,70.0808,71.9305,4559980.9930456,0
+TSN.US,D,20190604,000000,71.9787,73.1578,71.9787,73.0999,3221890.4655597,0
+TSN.US,D,20190605,000000,73.7017,74.9546,73.3601,74.28,3178261.1306387,0
+TSN.US,D,20190606,000000,74.5305,75.7273,74.2074,75.3787,4075186.8401155,0
+TSN.US,D,20190607,000000,75.6625,76.3959,75.5339,75.9757,2422090.6200962,0
+TSN.US,D,20190610,000000,76.0317,76.6228,75.7185,76.012,2008485.2991021,0
+TSN.US,D,20190611,000000,76.1142,76.3635,75.1647,75.8471,2043735.4632504,0
+TSN.US,D,20190612,000000,75.9944,76.3831,75.1941,75.4583,1434083.8233821,0
+TSN.US,D,20190613,000000,76.6866,77.6801,75.6164,76.0512,4906412.395339,0
+TSN.US,D,20190614,000000,75.801,76.1494,74.7573,75.4779,4118672.5670289,0
+TSN.US,D,20190617,000000,75.5722,75.747,72.1063,72.3645,4387773.6034419,0
+TSN.US,D,20190618,000000,72.447,72.5952,70.7042,71.1205,4091161.9578464,0
+TSN.US,D,20190619,000000,70.8515,71.7263,69.7469,71.6555,3355013.0516618,0
+TSN.US,D,20190620,000000,71.6645,72.9831,70.5766,72.4568,3512202.7102523,0
+TSN.US,D,20190621,000000,72.6964,73.5064,71.9688,73.0636,4962699.6048637,0
+TSN.US,D,20190624,000000,73.1667,75.2127,73.1481,74.4734,3526715.2669973,0
+TSN.US,D,20190625,000000,74.8152,76.6228,71.3042,73.693,7388422.1835081,0
+TSN.US,D,20190626,000000,73.2128,73.8589,72.5865,73.2756,2687722.6574024,0
+TSN.US,D,20190627,000000,73.0547,73.5859,72.2732,73.3985,1706531.6393211,0
+TSN.US,D,20190628,000000,73.477,74.4647,73.2128,74.4028,3287041.6501951,0
+TSN.US,D,20190701,000000,75.1009,75.4062,74.0326,74.6031,3233041.9838279,0
+TSN.US,D,20190702,000000,74.6767,75.3699,74.5117,74.8986,3431630.4699863,0
+TSN.US,D,20190703,000000,74.9173,75.9404,74.9173,75.7086,1907951.5457724,0
+TSN.US,D,20190705,000000,75.5623,76.3998,75.0361,76.1417,1912321.914289,0
+TSN.US,D,20190708,000000,76.0415,76.3076,75.1549,75.4868,2800236.985158,0
+TSN.US,D,20190709,000000,75.6988,76.2889,75.4248,75.6988,2201523.9977876,0
+TSN.US,D,20190710,000000,76.1701,76.3076,75.4416,75.5908,1426225.104325,0
+TSN.US,D,20190711,000000,75.3306,75.6458,74.3734,75.0361,2409619.1303535,0
+TSN.US,D,20190712,000000,75.1009,75.4731,74.226,74.991,1805677.1819102,0
+TSN.US,D,20190715,000000,75.1098,75.4829,74.8152,75.3306,1484713.2848039,0
+TSN.US,D,20190716,000000,75.0557,75.2,72.7877,72.9154,3945385.5711266,0
+TSN.US,D,20190717,000000,73.2226,73.2943,72.4107,72.9251,2465539.6811353,0
+TSN.US,D,20190718,000000,73.5359,74.9085,72.8259,74.6031,3143089.3907217,0
+TSN.US,D,20190719,000000,74.7426,75.3306,74.446,74.4548,2062916.807989,0
+TSN.US,D,20190722,000000,74.4834,75.1048,74.2163,74.9448,1565533.0197212,0
+TSN.US,D,20190723,000000,75.0832,75.8932,74.9644,75.5908,1466519.8816782,0
+TSN.US,D,20190724,000000,75.2403,75.6361,74.393,74.6767,2080728.2749241,0
+TSN.US,D,20190725,000000,74.6954,76.2889,74.5502,75.259,1798510.0219821,0
+TSN.US,D,20190726,000000,75.4248,75.4248,74.3635,74.6208,2625443.63292,0
+TSN.US,D,20190729,000000,74.6394,75.1941,74.4834,74.8691,2018022.5004048,0
+TSN.US,D,20190730,000000,74.9448,75.8648,74.3272,74.9448,1857661.2436878,0
+TSN.US,D,20190731,000000,74.7426,75.1294,72.4833,73.257,2580006.466697,0
+TSN.US,D,20190801,000000,73.526,75.146,73.4966,74.0778,3256979.7072597,0
+TSN.US,D,20190802,000000,73.4966,74.8791,73.4966,73.4966,3455476.5287325,0
+TSN.US,D,20190805,000000,76.6129,80.4372,76.0975,77.2472,10264195.962196,0
+TSN.US,D,20190806,000000,77.8924,79.1108,75.5623,78.3449,4819335.0178753,0
+TSN.US,D,20190807,000000,77.8196,79.8285,76.3361,79.4416,3131503.9929411,0
+TSN.US,D,20190808,000000,81.7362,82.013,79.2472,81.7362,3122472.984403,0
+TSN.US,D,20190809,000000,81.633,82.3242,80.7868,81.4318,2299708.079673,0
+TSN.US,D,20190812,000000,80.2516,81.6448,79.6428,81.3395,3305685.2287775,0
+TSN.US,D,20190813,000000,81.4681,82.8231,80.878,80.9251,2738368.4147684,0
+TSN.US,D,20190814,000000,80.2899,80.7868,78.8152,79.0263,2513863.2664626,0
+TSN.US,D,20190815,000000,79.4318,81.7626,79.257,80.9615,2628399.3097868,0
+TSN.US,D,20190816,000000,81.3395,81.3395,80.4176,80.8132,1858758.1644272,0
+TSN.US,D,20190819,000000,81.422,81.5339,80.3704,80.6021,3325774.0539049,0
+TSN.US,D,20190820,000000,80.1967,81.7912,79.9138,81.3121,3254907.0668655,0
+TSN.US,D,20190821,000000,81.643,82.8054,80.9988,82.7396,2580920.0580649,0
+TSN.US,D,20190822,000000,82.933,84.5276,82.8378,84.4626,3009562.4615058,0
+TSN.US,D,20190823,000000,83.2659,83.6242,82.454,82.8691,2432436.5076263,0
+TSN.US,D,20190826,000000,83.4682,84.2889,83.044,84.2605,1841969.2679863,0
+TSN.US,D,20190827,000000,84.1957,84.4362,82.2703,82.9065,2681820.4701376,0
+TSN.US,D,20190828,000000,83.1913,83.5427,81.9571,83.4682,2081758.9933904,0
+TSN.US,D,20190829,000000,83.746,85.3287,83.4583,84.876,2248376.874157,0
+TSN.US,D,20190830,000000,85.3916,87.0498,85.2816,86.0955,2197492.7886083,0
+TSN.US,D,20190903,000000,85.688,86.4735,85.2079,86.3262,2707305.2897653,0
+TSN.US,D,20190904,000000,84.2075,84.8378,79.5359,79.6361,7470093.3815064,0
+TSN.US,D,20190905,000000,79.961,80.8309,78.5933,78.8967,5732415.1004685,0
+TSN.US,D,20190906,000000,78.8691,80.0709,78.388,79.6194,3324627.2268366,0
+TSN.US,D,20190909,000000,79.961,80.2192,77.0184,77.3228,3152295.5806591,0
+TSN.US,D,20190910,000000,76.8339,76.8339,74.0297,75.3807,3973995.1380416,0
+TSN.US,D,20190911,000000,75.2776,76.1858,74.8063,76.176,2389749.2819754,0
+TSN.US,D,20190912,000000,76.713,77.5918,76.3714,77.2403,3793029.696964,0
+TSN.US,D,20190913,000000,77.7312,80.0808,77.7312,78.8142,3693470.6447927,0
+TSN.US,D,20190916,000000,78.3222,80.1387,78.0915,79.8952,2343398.5243845,0
+TSN.US,D,20190917,000000,81.0813,82.6827,80.5059,82.2467,3581568.4334385,0
+TSN.US,D,20190918,000000,82.339,82.7838,80.877,81.6831,2114507.7301145,0
+TSN.US,D,20190919,000000,82.0701,82.3028,81.2187,81.5908,1456086.4034484,0
+TSN.US,D,20190920,000000,81.8784,82.228,80.2566,80.8672,3219901.3418793,0
+TSN.US,D,20190923,000000,80.6091,81.0342,79.2865,79.3877,1813364.7935539,0
+TSN.US,D,20190924,000000,79.9513,80.4146,79.1824,79.8412,1449138.2202696,0
+TSN.US,D,20190925,000000,80.0238,80.9507,79.4151,79.5526,2096970.23874,0
+TSN.US,D,20190926,000000,79.9895,80.3764,79.4839,80.0092,1274934.57751,0
+TSN.US,D,20190927,000000,80.1387,80.1475,78.6188,78.8417,1769959.5278647,0
+TSN.US,D,20190930,000000,78.9998,79.8215,78.4607,79.7116,2329939.0930289,0
+TSN.US,D,20191001,000000,79.5083,79.9335,76.8977,77.1019,2769389.7814146,0
+TSN.US,D,20191002,000000,77.1019,77.6567,75.7136,76.2231,2592630.730916,0
+TSN.US,D,20191003,000000,76.5099,76.6757,75.6301,75.9727,2328905.319073,0
+TSN.US,D,20191004,000000,76.0179,76.769,74.8161,76.1122,3654130.1986676,0
+TSN.US,D,20191007,000000,76.0277,76.1671,75.1028,75.1028,2858573.4096571,0
+TSN.US,D,20191008,000000,74.9556,75.1392,73.4642,74.4274,2611598.1913878,0
+TSN.US,D,20191009,000000,75.2914,76.8879,74.9458,75.6301,2170883.5488354,0
+TSN.US,D,20191010,000000,75.7882,76.9634,75.3719,76.0003,1651198.7610245,0
+TSN.US,D,20191011,000000,75.9364,77.9591,75.8893,77.3611,2574684.8224418,0
+TSN.US,D,20191014,000000,77.5083,78.1398,77.1844,77.7872,1745918.9362855,0
+TSN.US,D,20191015,000000,77.7489,78.6934,77.417,77.4907,2016369.480572,0
+TSN.US,D,20191016,000000,77.5732,77.6302,75.7136,75.7519,2715038.733752,0
+TSN.US,D,20191017,000000,75.6753,75.7715,73.4367,75.2962,3766707.6732066,0
+TSN.US,D,20191018,000000,75.5006,76.4401,75.4181,76.2683,2032462.7438978,0
+TSN.US,D,20191021,000000,75.5663,75.9286,74.7602,74.9271,2018098.8876429,0
+TSN.US,D,20191022,000000,75.0852,75.0852,73.1696,73.261,2964662.0429425,0
+TSN.US,D,20191023,000000,73.1785,73.2423,71.6968,71.7135,2850396.9196895,0
+TSN.US,D,20191024,000000,71.8902,72.1289,71.2806,72.012,3477254.0210705,0
+TSN.US,D,20191025,000000,72.8564,72.8564,71.9472,72.6238,1721863.0672587,0
+TSN.US,D,20191028,000000,75.3336,76.3341,74.4185,75.9541,4376222.8345427,0
+TSN.US,D,20191029,000000,75.8795,76.8879,75.7136,76.1485,2979730.6987811,0
+TSN.US,D,20191030,000000,76.0562,76.3046,75.2147,75.6851,1692162.6905837,0
+TSN.US,D,20191031,000000,76.0661,76.6757,75.5476,76.6119,1895581.9056805,0
+TSN.US,D,20191101,000000,76.9064,77.8874,76.5196,77.4533,1760825.6511793,0
+TSN.US,D,20191104,000000,77.4259,77.6644,75.5006,75.9286,2538636.1570311,0
+TSN.US,D,20191105,000000,76.1122,76.5285,75.5987,75.8147,2376713.5451671,0
+TSN.US,D,20191106,000000,76.3341,77.5692,76.1858,77.2403,1642827.7382238,0
+TSN.US,D,20191107,000000,77.2403,78.5079,76.6296,77.0372,2096917.2769217,0
+TSN.US,D,20191108,000000,77.0734,77.1568,75.9904,76.4617,2474858.9241852,0
+TSN.US,D,20191111,000000,76.176,76.9732,75.6704,76.556,2613223.7118149,0
+TSN.US,D,20191112,000000,77.3875,82.5619,77.3875,82.2467,7008139.0127723,0
+TSN.US,D,20191113,000000,82.6257,83.69,81.9973,82.2369,4303882.0830559,0
+TSN.US,D,20191114,000000,86.1151,87.0872,83.0616,83.5977,5662987.2489952,0
+TSN.US,D,20191115,000000,83.5133,84.2222,83.0322,83.5879,2715886.1228467,0
+TSN.US,D,20191118,000000,83.2825,84.1721,82.6924,83.2659,2237160.1721124,0
+TSN.US,D,20191119,000000,83.1804,83.9855,82.7838,83.7843,2599892.6110193,0
+TSN.US,D,20191120,000000,83.5712,84.3469,83.3375,83.857,2361625.537895,0
+TSN.US,D,20191121,000000,83.4779,84.0052,81.7382,81.9217,2605236.6621977,0
+TSN.US,D,20191122,000000,81.9776,82.0994,79.8363,79.961,3395600.1375129,0
+TSN.US,D,20191125,000000,80.1092,82.2203,79.3787,82.0159,3163481.7278084,0
+TSN.US,D,20191126,000000,81.8854,83.1353,81.469,83.0047,2608023.2686441,0
+TSN.US,D,20191127,000000,83.1716,84.0101,82.6905,83.7588,1382915.5773075,0
+TSN.US,D,20191129,000000,83.6743,84.1496,83.2197,83.5741,1162938.6644772,0
+TSN.US,D,20191202,000000,83.5644,83.7588,82.5335,83.2835,2319556.5396245,0
+TSN.US,D,20191203,000000,82.2526,82.8388,81.5545,82.6984,2448760.9696596,0
+TSN.US,D,20191204,000000,82.8477,83.8088,82.6424,82.9693,1912261.822995,0
+TSN.US,D,20191205,000000,82.8654,83.369,82.447,83.1716,1531111.9117307,0
+TSN.US,D,20191206,000000,83.963,84.9575,83.098,83.1637,2216765.7980326,0
+TSN.US,D,20191209,000000,83.0715,83.8795,82.8477,83.369,1675192.5017643,0
+TSN.US,D,20191210,000000,83.2659,83.3964,82.2703,82.3842,2261488.9982034,0
+TSN.US,D,20191211,000000,82.178,82.8014,81.528,82.2703,2487302.9145221,0
+TSN.US,D,20191212,000000,81.9267,82.8654,81.313,81.3611,2688385.6986293,0
+TSN.US,D,20191213,000000,81.1559,82.5688,80.5708,81.7872,2558041.5710015,0
+TSN.US,D,20191216,000000,82.4558,84.177,82.394,83.6281,3073854.0350883,0
+TSN.US,D,20191217,000000,83.8138,84.5785,83.5457,84.0278,3127637.7801959,0
+TSN.US,D,20191218,000000,84.4372,84.5785,82.4843,82.614,3271766.2395654,0
+TSN.US,D,20191219,000000,82.8654,84.9104,82.8654,83.4327,4457543.669742,0
+TSN.US,D,20191220,000000,84.018,84.9949,83.21,84.4746,5481218.2141728,0
+TSN.US,D,20191223,000000,84.4372,85.6085,83.5025,84.9674,3034035.9141009,0
+TSN.US,D,20191224,000000,85.4328,85.4426,84.5589,84.7455,606849.75597423,0
+TSN.US,D,20191226,000000,84.7455,85.4613,84.5688,84.885,1165333.1497678,0
+TSN.US,D,20191227,000000,85.0048,85.1814,84.3066,84.9949,1104104.1951854,0
+TSN.US,D,20191230,000000,84.8368,84.9477,83.7784,83.9905,1175827.7377882,0
+TSN.US,D,20191231,000000,84.0101,84.6983,83.8845,84.6414,1210174.4955336,0
+TSN.US,D,20200102,000000,84.6787,85.1736,83.4799,83.6468,2856584.2859767,0
+TSN.US,D,20200103,000000,83.8235,85.1254,83.5908,84.2134,2695593.5984177,0
+TSN.US,D,20200106,000000,83.8795,83.9551,83.2295,83.8138,2433580.279205,0
+TSN.US,D,20200107,000000,83.313,84.2693,82.5688,82.5962,2251054.5014771,0
+TSN.US,D,20200108,000000,82.7829,83.5546,82.447,83.1078,2331247.8610419,0
+TSN.US,D,20200109,000000,83.6743,84.071,82.7729,82.9409,2676610.8604982,0
+TSN.US,D,20200110,000000,84.3449,85.8972,83.7215,85.4613,4800956.2483852,0
+TSN.US,D,20200113,000000,85.9619,87.6164,85.8794,86.8928,4055283.3813526,0
+TSN.US,D,20200114,000000,86.9203,87.097,85.1991,85.479,3026655.8884027,0
+TSN.US,D,20200115,000000,85.1991,85.8422,84.0847,84.4097,3027500.2220079,0
+TSN.US,D,20200116,000000,83.3592,84.5119,82.1976,83.6929,3207579.5711233,0
+TSN.US,D,20200117,000000,83.7784,84.4372,82.8014,83.5457,2888172.9551779,0
+TSN.US,D,20200121,000000,83.3395,83.908,80.8662,81.3228,4514242.3518561,0
+TSN.US,D,20200122,000000,82.0484,83.098,81.3778,81.4514,3439162.2516644,0
+TSN.US,D,20200123,000000,81.1372,82.1505,80.0945,81.7785,3253277.4724524,0
+TSN.US,D,20200124,000000,82.1131,82.1681,78.9428,79.8903,2891173.4458911,0
+TSN.US,D,20200127,000000,78.7475,79.5379,77.9286,78.236,2498649.9841198,0
+TSN.US,D,20200128,000000,78.2457,78.9998,77.7519,78.6257,1807460.569296,0
+TSN.US,D,20200129,000000,79.0175,79.0263,77.1304,78.4774,3917361.639704,0
+TSN.US,D,20200130,000000,78.1701,79.0812,77.9953,78.7936,2438925.34888,0
+TSN.US,D,20200131,000000,78.6346,78.8495,76.5305,76.8231,2674642.1067479,0
+TSN.US,D,20200203,000000,77.2138,78.7386,77.204,77.419,2184642.4181645,0
+TSN.US,D,20200204,000000,78.0591,78.8858,77.7617,77.9953,2612082.9957258,0
+TSN.US,D,20200205,000000,78.1348,78.6924,77.9051,78.1986,2782026.2675916,0
+TSN.US,D,20200206,000000,75.3062,76.3773,72.9644,74.1632,8149415.2750168,0
+TSN.US,D,20200207,000000,74.1632,75.5584,74.1632,74.7033,3516137.1622633,0
+TSN.US,D,20200210,000000,74.935,76.1907,74.7131,75.8461,3382748.7485726,0
+TSN.US,D,20200211,000000,76.3203,77.6232,75.1313,75.2972,3725459.5831216,0
+TSN.US,D,20200212,000000,75.2972,75.5299,74.6099,74.7131,3730191.5178987,0
+TSN.US,D,20200213,000000,74.6286,75.8,74.1073,75.4739,2659048.9252076,0
+TSN.US,D,20200214,000000,75.6782,75.957,74.666,74.8525,2228424.5275617,0
+TSN.US,D,20200218,000000,74.5549,74.8525,74.0788,74.5167,2436174.3898114,0
+TSN.US,D,20200219,000000,74.6286,74.8309,72.3498,72.3596,4675300.2601846,0
+TSN.US,D,20200220,000000,72.3783,73.5545,71.85,73.2619,2658230.054015,0
+TSN.US,D,20200221,000000,73.1511,73.474,72.1476,72.3596,2364154.4647247,0
+TSN.US,D,20200224,000000,70.9388,71.6173,70.0748,70.2771,2810127.604749,0
+TSN.US,D,20200225,000000,70.4637,71.0116,66.335,66.6698,4466753.9336655,0
+TSN.US,D,20200226,000000,67.9148,68.1209,66.0857,66.0955,3742443.0123956,0
+TSN.US,D,20200227,000000,65.2884,67.0567,64.5785,64.7101,4745894.2901598,0
+TSN.US,D,20200228,000000,62.6895,63.8019,61.4651,63.4366,4808012.3921939,0
+TSN.US,D,20200302,000000,63.8962,65.9905,63.3366,65.9728,4042393.289545,0
+TSN.US,D,20200303,000000,65.6359,66.8888,63.2589,64.066,4226857.2661282,0
+TSN.US,D,20200304,000000,65.094,66.0277,64.4381,65.8313,4174903.7592457,0
+TSN.US,D,20200305,000000,64.5334,64.5423,61.9422,62.6718,3598139.3716267,0
+TSN.US,D,20200306,000000,60.9221,61.5171,59.2294,60.4636,5157041.9790797,0
+TSN.US,D,20200309,000000,56.115,59.1833,56.115,56.9378,4269058.6689447,0
+TSN.US,D,20200310,000000,58.4046,59.5378,55.8441,58.6953,3780374.8778498,0
+TSN.US,D,20200311,000000,57.255,57.3964,53.9157,54.7582,4025657.3549226,0
+TSN.US,D,20200312,000000,50.4008,51.0086,46.7061,48.4469,4909150.1139529,0
+TSN.US,D,20200313,000000,50.877,50.9829,46.0424,49.1097,4903013.6724912,0
+TSN.US,D,20200316,000000,43.5534,44.8662,41.2726,42.1337,6052819.8429918,0
+TSN.US,D,20200317,000000,42.9094,46.4626,41.9284,44.7601,7517483.0055356,0
+TSN.US,D,20200318,000000,42.0866,45.2363,39.8126,41.3207,6234679.5240034,0
+TSN.US,D,20200319,000000,41.1508,53.5898,39.9167,50.7002,7068868.9040657,0
+TSN.US,D,20200320,000000,53.4592,57.0508,49.736,50.1494,8777928.4517201,0
+TSN.US,D,20200323,000000,49.8853,55.0214,49.5681,53.8696,5756031.9975003,0
+TSN.US,D,20200324,000000,58.0042,60.5097,53.9736,56.1053,6202514.3857785,0
+TSN.US,D,20200325,000000,56.115,61.4169,55.8814,59.0989,5980887.5086049,0
+TSN.US,D,20200326,000000,59.361,61.5672,56.6011,57.2648,5144726.3193027,0
+TSN.US,D,20200327,000000,55.5997,55.9914,53.7782,54.7965,4569847.1687203,0
+TSN.US,D,20200330,000000,55.1234,55.6752,53.5751,55.3198,4153600.8862805,0
+TSN.US,D,20200331,000000,55.4975,55.4975,53.6457,54.1229,4079869.8870601,0
+TSN.US,D,20200401,000000,52.7483,53.851,51.4857,51.7567,3171019.6204656,0
+TSN.US,D,20200402,000000,51.1204,52.3467,49.2599,50.6443,3074755.4044981,0
+TSN.US,D,20200403,000000,49.6516,50.6148,48.9407,50.3341,3073702.2791086,0
+TSN.US,D,20200406,000000,52.6079,53.2265,51.4023,52.7965,2957093.5953902,0
+TSN.US,D,20200407,000000,54.656,55.7499,53.0292,53.6546,3089037.7810323,0
+TSN.US,D,20200408,000000,53.9442,55.414,53.4111,54.6276,3599910.5370544,0
+TSN.US,D,20200409,000000,55.1793,57.6486,55.1793,56.9938,3064713.0289274,0
+TSN.US,D,20200413,000000,57.6753,58.6306,57.0684,58.1534,3285198.1715153,0
+TSN.US,D,20200414,000000,58.8829,59.3709,57.2049,57.4326,3563044.0189477,0
+TSN.US,D,20200415,000000,56.7228,56.8338,54.9839,56.2555,3262473.4774248,0
+TSN.US,D,20200416,000000,56.2555,57.0783,55.0615,56.9378,3326149.8791164,0
+TSN.US,D,20200417,000000,58.1151,58.8829,57.4513,58.3027,3084289.5503112,0
+TSN.US,D,20200420,000000,57.8726,60.7641,57.5928,59.7252,3681194.7063795,0
+TSN.US,D,20200421,000000,58.7238,59.1833,57.4994,57.902,3006326.6980993,0
+TSN.US,D,20200422,000000,58.1632,58.825,55.7409,56.0385,4264933.7580866,0
+TSN.US,D,20200423,000000,55.1793,57.4709,55.1234,56.9565,3111800.1594937,0
+TSN.US,D,20200424,000000,56.9751,57.0105,54.8524,55.1616,4689778.1880485,0
+TSN.US,D,20200427,000000,55.7135,56.3007,55.143,55.8157,3792221.0107366,0
+TSN.US,D,20200428,000000,57.0125,59.585,56.227,58.7336,4157072.940877,0
+TSN.US,D,20200429,000000,58.7336,59.7627,58.2192,59.201,3493586.6310757,0
+TSN.US,D,20200430,000000,58.9212,59.0517,56.9378,58.1632,3011915.1884397,0
+TSN.US,D,20200501,000000,57.255,57.6753,55.4238,56.1239,2966874.2173583,0
+TSN.US,D,20200504,000000,54.4783,54.5903,50.764,51.738,11905426.697895,0
+TSN.US,D,20200505,000000,51.7183,54.0464,51.3541,53.2991,6409279.3619047,0
+TSN.US,D,20200506,000000,53.7685,53.7685,51.2236,51.2323,5849706.1768474,0
+TSN.US,D,20200507,000000,52.0561,54.1553,51.953,53.5505,5348584.5063946,0
+TSN.US,D,20200508,000000,54.2083,57.143,54.0748,56.4784,5551240.8676068,0
+TSN.US,D,20200511,000000,55.955,57.2186,55.6939,56.8249,4052349.0929126,0
+TSN.US,D,20200512,000000,57.2923,57.8627,56.0778,56.1897,3216527.0629477,0
+TSN.US,D,20200513,000000,56.115,56.2555,53.7782,54.3566,4045344.8924258,0
+TSN.US,D,20200514,000000,53.5898,55.3856,52.9368,55.3286,3174089.3689411,0
+TSN.US,D,20200515,000000,54.9359,55.7499,54.2035,54.44,2606819.4057714,0
+TSN.US,D,20200518,000000,55.6467,57.312,55.5544,56.8917,2878245.6697127,0
+TSN.US,D,20200519,000000,56.769,56.8338,54.5805,54.5805,2268063.3931638,0
+TSN.US,D,20200520,000000,55.2727,57.0311,54.9839,56.7228,2956198.3369596,0
+TSN.US,D,20200521,000000,56.6659,56.6659,54.6364,55.414,3398908.2141714,0
+TSN.US,D,20200522,000000,55.8441,55.8814,54.9359,55.357,1486994.7169823,0
+TSN.US,D,20200526,000000,56.5461,58.4243,56.329,57.6486,3414571.6719709,0
+TSN.US,D,20200527,000000,58.8829,59.144,57.0684,58.6855,4110398.3013965,0
+TSN.US,D,20200528,000000,58.6757,59.4818,57.6439,58.603,3305931.7049324,0
+TSN.US,D,20200529,000000,58.0002,58.282,56.2585,57.848,4178482.7559754,0
+TSN.US,D,20200601,000000,57.9531,59.4111,57.1715,58.9526,2321833.8978167,0
+TSN.US,D,20200602,000000,58.9526,59.2521,58.1602,58.8465,2589072.1041163,0
+TSN.US,D,20200603,000000,59.3266,60.013,54.3753,56.5884,11209884.228995,0
+TSN.US,D,20200604,000000,58.1701,60.4421,57.3267,60.3263,7046298.0029479,0
+TSN.US,D,20200605,000000,62.7455,62.8682,60.4665,61.1263,7197906.3006734,0
+TSN.US,D,20200608,000000,62.3606,64.6944,61.3974,64.6572,5312384.0850043,0
+TSN.US,D,20200609,000000,64.0826,64.1494,61.5869,62.8682,4308496.8907346,0
+TSN.US,D,20200610,000000,63.0567,63.4711,60.7591,60.769,3822092.494825,0
+TSN.US,D,20200611,000000,59.0164,59.2049,56.0139,56.3527,4080868.0136382,0
+TSN.US,D,20200612,000000,57.907,58.9329,56.7002,58.5648,3100423.5534973,0
+TSN.US,D,20200615,000000,57.1057,59.1106,56.0503,59.093,3197300.9043627,0
+TSN.US,D,20200616,000000,60.5982,61.5584,59.2431,61.0596,4835431.3366907,0
+TSN.US,D,20200617,000000,61.5309,61.8146,59.5063,59.7803,2542718.2910359,0
+TSN.US,D,20200618,000000,58.8004,60.9664,58.4991,60.279,1661712.7004785,0
+TSN.US,D,20200619,000000,61.04,61.04,59.1579,59.526,4133160.6798578,0
+TSN.US,D,20200622,000000,58.4037,58.5363,57.3317,57.8293,3248478.3169058,0
+TSN.US,D,20200623,000000,58.5186,59.2707,57.5378,57.5859,2717412.8491125,0
+TSN.US,D,20200624,000000,56.9821,57.04,55.0095,55.9658,3657902.7097339,0
+TSN.US,D,20200625,000000,55.5525,56.8131,54.7512,56.3723,2312495.3033332,0
+TSN.US,D,20200626,000000,56.2859,56.3812,54.5815,54.874,3659508.8787273,0
+TSN.US,D,20200629,000000,55.3453,55.9854,54.5913,55.797,1804200.3619733,0
+TSN.US,D,20200630,000000,55.7026,56.822,55.3541,56.2211,2265214.6584303,0
+TSN.US,D,20200701,000000,56.1926,57.0115,55.0714,55.1479,2272112.9352802,0
+TSN.US,D,20200702,000000,55.8539,56.7671,54.8554,55.0331,2575459.8982845,0
+TSN.US,D,20200706,000000,56.0325,56.2761,55.3924,55.9756,1767909.2943937,0
+TSN.US,D,20200707,000000,55.5897,56.1543,54.385,55.2588,2808799.4853022,0
+TSN.US,D,20200708,000000,55.2884,55.3208,54.0914,54.5451,2660707.0375229,0
+TSN.US,D,20200709,000000,54.3664,54.3664,52.0502,52.332,4170979.4921997,0
+TSN.US,D,20200710,000000,52.4352,55.1754,52.3604,55.0989,2678678.4084098,0
+TSN.US,D,20200713,000000,55.6742,55.9756,54.3929,54.6296,2430274.2395395,0
+TSN.US,D,20200714,000000,54.2801,55.631,53.9137,55.3737,2838882.8166645,0
+TSN.US,D,20200715,000000,56.4735,57.7558,55.9658,56.9821,2206839.5310638,0
+TSN.US,D,20200716,000000,56.4931,57.528,56.2585,56.8406,1558254.8436738,0
+TSN.US,D,20200717,000000,56.9457,57.8107,56.7581,57.2648,1457205.7311109,0
+TSN.US,D,20200720,000000,56.9368,57.0115,56.39,56.6433,1106560.8087631,0
+TSN.US,D,20200721,000000,57.1057,57.8579,56.9123,57.04,1550033.5398597,0
+TSN.US,D,20200722,000000,56.8897,56.9644,56.1446,56.822,1553303.9321475,0
+TSN.US,D,20200723,000000,56.822,58.0571,56.7857,57.3512,1568433.6977765,0
+TSN.US,D,20200724,000000,57.3699,57.9355,56.8308,57.2648,1268594.4367465,0
+TSN.US,D,20200727,000000,57.0203,57.4926,56.4558,57.4149,1176989.842304,0
+TSN.US,D,20200728,000000,57.0115,57.7371,56.8406,57.1912,1333371.8331634,0
+TSN.US,D,20200729,000000,57.5475,58.3772,56.8131,58.3772,1651373.9424239,0
+TSN.US,D,20200730,000000,57.7468,58.0375,56.7758,57.9708,1585744.0644297,0
+TSN.US,D,20200731,000000,57.8018,58.1799,57.0675,57.8579,2167316.7740638,0
+TSN.US,D,20200803,000000,59.2246,59.7607,57.7558,58.7827,5494856.9009138,0
+TSN.US,D,20200804,000000,59.4111,61.3237,58.8662,61.314,5991311.8203662,0
+TSN.US,D,20200805,000000,60.6826,61.0449,59.0361,59.2521,4297052.0454721,0
+TSN.US,D,20200806,000000,58.8947,59.5162,58.4803,58.8093,3335406.9938793,0
+TSN.US,D,20200807,000000,58.5648,59.6949,58.4518,59.1293,2818700.2898583,0
+TSN.US,D,20200810,000000,59.6389,61.2295,59.4308,60.7867,2809047.9984502,0
+TSN.US,D,20200811,000000,61.5132,62.2457,61.2098,61.3974,2649300.8951277,0
+TSN.US,D,20200812,000000,62.5019,62.6326,61.4749,61.8696,1553756.1445971,0
+TSN.US,D,20200813,000000,61.4465,61.7468,60.8161,60.8249,1987680.4709295,0
+TSN.US,D,20200814,000000,60.5421,61.1735,60.174,60.2025,3088471.4969738,0
+TSN.US,D,20200817,000000,60.0719,60.3163,59.3935,59.9599,1622939.5569085,0
+TSN.US,D,20200818,000000,59.9688,60.3439,59.1176,59.9501,1474263.5106299,0
+TSN.US,D,20200819,000000,59.8441,60.2172,59.526,59.7704,1103680.500638,0
+TSN.US,D,20200820,000000,59.4504,59.8352,59.0547,59.2246,1818703.7522498,0
+TSN.US,D,20200821,000000,59.2246,59.5997,58.9526,59.2431,1684855.996634,0
+TSN.US,D,20200824,000000,59.366,60.1838,58.9428,59.8352,2678628.5020809,0
+TSN.US,D,20200825,000000,60.391,60.391,59.1676,59.8254,1770310.9091601,0
+TSN.US,D,20200826,000000,59.9501,60.1092,59.2431,59.742,1876897.5872379,0
+TSN.US,D,20200827,000000,59.9944,61.0036,59.8167,60.2221,2255490.0537702,0
+TSN.US,D,20200828,000000,60.3163,60.6365,59.4602,60.174,1862333.0871709,0
+TSN.US,D,20200831,000000,60.0031,60.1475,59.2746,59.5211,2161992.074319,0
+TSN.US,D,20200901,000000,59.5878,59.5878,58.3046,59.3699,1826217.2009908,0
+TSN.US,D,20200902,000000,58.9142,60.2614,58.4313,60.0808,5090321.2913251,0
+TSN.US,D,20200903,000000,60.5913,61.2844,58.009,58.4214,3363851.5643598,0
+TSN.US,D,20200904,000000,58.6483,59.4062,58.1946,59.1606,3366857.1475555,0
+TSN.US,D,20200908,000000,59.1048,59.1892,57.846,58.3556,2981084.2806405,0
+TSN.US,D,20200909,000000,58.5933,58.9242,57.3699,58.0424,4860953.8406893,0
+TSN.US,D,20200910,000000,58.818,61.304,58.5833,60.1376,4743245.180742,0
+TSN.US,D,20200911,000000,60.2888,60.8102,59.635,60.393,5386062.1224063,0
+TSN.US,D,20200914,000000,60.5824,62.0237,60.5824,61.8991,2316723.0823387,0
+TSN.US,D,20200915,000000,61.8991,62.2594,61.4159,61.843,3129164.5064617,0
+TSN.US,D,20200916,000000,61.9757,63.0194,61.6909,61.8058,3004507.6633357,0
+TSN.US,D,20200917,000000,61.4259,61.5966,60.0709,60.4225,3076665.0854509,0
+TSN.US,D,20200918,000000,60.335,60.6689,58.5933,58.7915,4037750.9824607,0
+TSN.US,D,20200921,000000,57.9207,58.3369,56.3085,56.7248,3196783.5081365,0
+TSN.US,D,20200922,000000,56.6384,57.2452,55.9472,56.2888,2998686.9557914,0
+TSN.US,D,20200923,000000,56.7641,57.0184,53.9197,54.1091,2958730.3192788,0
+TSN.US,D,20200924,000000,53.9383,54.497,53.3325,53.9285,8229286.789685,0
+TSN.US,D,20200925,000000,53.6075,56.1092,53.6075,56.0896,2785894.5173297,0
+TSN.US,D,20200928,000000,56.9143,57.6447,56.4764,56.6384,2539000.7787811,0
+TSN.US,D,20200929,000000,56.6296,56.8377,55.5309,55.8814,1220143.5393557,0
+TSN.US,D,20200930,000000,55.9099,56.9526,55.9099,56.3753,1649888.974515,0
+TSN.US,D,20201001,000000,56.3075,56.6963,55.7675,56.1279,1386444.6677084,0
+TSN.US,D,20201002,000000,55.6153,57.3836,55.5309,56.2132,2449218.2745918,0
+TSN.US,D,20201005,000000,56.8573,57.1519,55.6536,55.9196,4137379.2923948,0
+TSN.US,D,20201006,000000,56.1376,56.7641,55.143,55.5505,2109820.6091839,0
+TSN.US,D,20201007,000000,56.0148,56.1563,55.1176,55.7017,1846670.647868,0
+TSN.US,D,20201008,000000,55.9196,56.4263,55.6251,55.9099,2209172.906564,0
+TSN.US,D,20201009,000000,56.118,56.3753,54.8956,54.9526,2590854.4730057,0
+TSN.US,D,20201012,000000,55.1038,56.497,54.2044,55.8902,2131185.6104359,0
+TSN.US,D,20201013,000000,55.8157,56.1465,55.1793,55.8814,1853447.7236335,0
+TSN.US,D,20201014,000000,55.8814,56.7248,55.8716,56.1848,1481662.8877619,0
+TSN.US,D,20201015,000000,55.3316,57.36,55.2648,57.3317,1768335.0259342,0
+TSN.US,D,20201016,000000,57.4082,58.1269,56.5264,56.5932,1780424.5794863,0
+TSN.US,D,20201019,000000,56.6482,56.7818,55.0664,55.2648,1805831.9933794,0
+TSN.US,D,20201020,000000,55.7861,55.7911,54.821,54.8387,1720037.9215161,0
+TSN.US,D,20201021,000000,54.6119,56.6875,54.1662,56.0807,3582129.6250146,0
+TSN.US,D,20201022,000000,55.8441,56.4596,55.2844,56.336,2217755.7766385,0
+TSN.US,D,20201023,000000,56.6963,57.0478,56.066,56.9143,1393138.2267601,0
+TSN.US,D,20201026,000000,56.384,56.384,54.0797,54.4596,2334516.2163366,0
+TSN.US,D,20201027,000000,54.7258,55.8058,54.6393,54.659,1944574.6432137,0
+TSN.US,D,20201028,000000,54.0797,54.5461,53.6536,53.797,2100917.9312057,0
+TSN.US,D,20201029,000000,53.7587,54.9722,53.3325,54.2506,2258675.9108478,0
+TSN.US,D,20201030,000000,53.8814,54.2604,53.4269,54.2407,2625836.7725723,0
+TSN.US,D,20201102,000000,54.8307,55.3168,54.1288,54.6207,1728791.8990039,0
+TSN.US,D,20201103,000000,55.0095,55.3051,53.5308,53.5407,2602119.0443862,0
+TSN.US,D,20201104,000000,53.4366,54.497,52.9054,53.5878,2877834.1971234,0
+TSN.US,D,20201105,000000,54.0149,55.4925,53.8903,54.6973,1701664.2445085,0
+TSN.US,D,20201106,000000,54.7915,55.418,53.9383,54.3369,1613212.9152554,0
+TSN.US,D,20201109,000000,57.6349,58.828,56.4175,57.2,3564197.9754915,0
+TSN.US,D,20201110,000000,58.072,58.072,57.2,57.3031,2146301.1171139,0
+TSN.US,D,20201111,000000,57.8136,58.1946,57.5878,57.9207,2765341.2577946,0
+TSN.US,D,20201112,000000,57.9472,58.4685,56.9624,57.6536,3214721.2686387,0
+TSN.US,D,20201113,000000,57.852,59.2648,57.852,59.0949,1946011.7417867,0
+TSN.US,D,20201116,000000,60.5157,61.6252,58.818,61.359,5008305.8415072,0
+TSN.US,D,20201117,000000,60.174,61.2363,59.574,60.4489,2457395.7830559,0
+TSN.US,D,20201118,000000,60.5913,61.4159,60.1376,60.1376,1775562.2771562,0
+TSN.US,D,20201119,000000,59.4455,59.7105,57.6624,59.0851,3766310.4595683,0
+TSN.US,D,20201120,000000,58.7149,58.9899,57.36,57.5691,3023984.3720616,0
+TSN.US,D,20201123,000000,57.8136,60.1376,57.6811,59.8334,2916442.3442591,0
+TSN.US,D,20201124,000000,60.7631,61.4455,60.1092,61.4159,3114136.5904835,0
+TSN.US,D,20201125,000000,61.4356,62.6109,60.8946,61.5966,3163038.6818274,0
+TSN.US,D,20201127,000000,61.7478,62.1328,61.1323,61.6056,1402517.561104,0
+TSN.US,D,20201130,000000,61.6006,62.2202,61.1253,62.2202,5329208.6288229,0
+TSN.US,D,20201201,000000,62.4891,64.1249,62.4019,63.7115,3614848.8253399,0
+TSN.US,D,20201202,000000,63.7018,64.4931,63.0047,63.0792,4081503.5554593,0
+TSN.US,D,20201203,000000,64.5226,66.009,63.6527,65.9728,3703920.4189666,0
+TSN.US,D,20201204,000000,65.9629,67.0037,65.3807,66.8976,2943180.9330885,0
+TSN.US,D,20201207,000000,66.4489,66.5923,64.8946,65.5614,2985990.3783204,0
+TSN.US,D,20201208,000000,65.1795,65.6861,64.8946,65.2844,2290984.6570804,0
+TSN.US,D,20201209,000000,65.6566,66.0876,65.095,65.9993,2081272.1520595,0
+TSN.US,D,20201210,000000,65.6566,66.5344,65.6566,66.2397,1717286.9624475,0
+TSN.US,D,20201211,000000,65.9993,66.5923,65.8961,66.1259,1861519.3084609,0
+TSN.US,D,20201214,000000,66.4784,67.2609,66.3252,66.5923,3304609.6964649,0
+TSN.US,D,20201215,000000,66.8318,66.9359,64.9046,65.1323,2333911.2294107,0
+TSN.US,D,20201216,000000,64.3978,64.8946,62.23,62.2594,4292409.7383879,0
+TSN.US,D,20201217,000000,62.7465,62.8033,61.63,62.0307,3473654.6544105,0
+TSN.US,D,20201218,000000,62.0307,63.2608,61.4102,61.9835,4935441.5828152,0
+TSN.US,D,20201221,000000,61.2285,61.2285,60.2663,60.9339,2248554.0925495,0
+TSN.US,D,20201222,000000,60.9339,60.9339,59.6163,59.6262,2729121.4849706,0
+TSN.US,D,20201223,000000,60.0935,61.8068,59.9589,61.6006,2425881.4640997,0
+TSN.US,D,20201224,000000,61.8402,61.9835,61.2825,61.8303,1125687.1546903,0
+TSN.US,D,20201228,000000,62.0022,62.2594,61.1343,61.4396,1670782.4118838,0
+TSN.US,D,20201229,000000,61.6496,61.8549,60.2418,60.5991,1522472.0058518,0
+TSN.US,D,20201230,000000,60.7042,61.0488,60.5991,60.6846,1229633.889819,0
+TSN.US,D,20201231,000000,60.4852,61.6781,59.6536,61.4965,1997985.6185993,0
+TSN.US,D,20210104,000000,61.6006,61.6968,59.798,60.5991,2281674.5804991,0
+TSN.US,D,20210105,000000,60.3134,61.1852,60.0158,60.552,2407014.8347821,0
+TSN.US,D,20210106,000000,60.7896,62.7936,60.7847,62.3733,2035171.9446095,0
+TSN.US,D,20210107,000000,62.4705,62.5736,60.9241,61.6586,3111549.6093527,0
+TSN.US,D,20210108,000000,62.0307,62.0395,60.6089,61.1057,2800337.8163122,0
+TSN.US,D,20210111,000000,61.0763,62.0307,60.8869,61.8117,2118890.3205892,0
+TSN.US,D,20210112,000000,62.0483,62.8033,60.7277,61.086,3417648.549922,0
+TSN.US,D,20210113,000000,60.7896,61.7921,60.4558,61.1627,2615947.1714778,0
+TSN.US,D,20210114,000000,61.5161,62.2397,61.086,61.8019,1802415.956091,0
+TSN.US,D,20210115,000000,61.7734,62.1739,60.9339,61.7921,1732777.2758405,0
+TSN.US,D,20210119,000000,62.2497,62.3459,60.6089,60.9811,2765329.0358365,0
+TSN.US,D,20210120,000000,61.6496,63.53,61.3187,63.2226,2921540.9377791,0
+TSN.US,D,20210121,000000,63.359,64.3792,62.7365,62.8898,2138346.659385,0
+TSN.US,D,20210122,000000,62.8711,64.0061,62.5088,63.4818,2002465.9847388,0
+TSN.US,D,20210125,000000,63.2904,64.1779,62.9369,63.5574,1839875.2391655,0
+TSN.US,D,20210126,000000,63.6045,64.0307,62.3556,63.53,1686123.0062901,0
+TSN.US,D,20210127,000000,62.7837,63.5947,61.4102,61.8216,2334238.1667899,0
+TSN.US,D,20210128,000000,61.6006,62.4312,61.5918,61.9933,1457760.8117078,0
+TSN.US,D,20210129,000000,61.5437,61.8216,60.2663,61.3719,3565027.0316492,0
+TSN.US,D,20210201,000000,61.6104,61.8823,59.7312,61.258,2010026.2843191,0
+TSN.US,D,20210202,000000,61.5534,61.8019,60.1691,61.2874,2125552.3062492,0
+TSN.US,D,20210203,000000,61.5064,62.8898,61.1627,62.4804,1673817.5314783,0
+TSN.US,D,20210204,000000,62.5176,63.4043,62.3782,63.1961,1388386.9405495,0
+TSN.US,D,20210205,000000,63.4043,64.0916,63.0047,63.1579,1747469.087971,0
+TSN.US,D,20210208,000000,64.8946,65.9815,64.4833,64.8456,2596807.585096,0
+TSN.US,D,20210209,000000,64.9231,66.6601,64.9231,66.3252,2636090.9954166,0
+TSN.US,D,20210210,000000,66.6875,67.3463,65.5044,66.1161,3493573.390621,0
+TSN.US,D,20210211,000000,62.0307,63.3493,60.332,62.3556,6333514.4251575,0
+TSN.US,D,20210212,000000,62.117,63.3768,61.8019,62.5648,2834665.2226241,0
+TSN.US,D,20210216,000000,62.985,63.0233,61.8402,62.6708,2718711.4321605,0
+TSN.US,D,20210217,000000,62.603,64.5647,62.3919,64.1494,2370456.9211173,0
+TSN.US,D,20210218,000000,64.1878,65.257,64.0356,64.5413,1999115.1312269,0
+TSN.US,D,20210219,000000,64.6836,65.0852,64.1583,64.4352,1753369.2382429,0
+TSN.US,D,20210222,000000,64.7327,65.8383,64.445,65.2383,1919961.6565969,0
+TSN.US,D,20210223,000000,65.6379,65.8961,64.8122,65.0763,2128360.3011223,0
+TSN.US,D,20210224,000000,65.2285,66.2104,65.1695,65.7244,1445263.8595524,0
+TSN.US,D,20210225,000000,65.7047,66.335,64.3507,65.1892,1747592.3260485,0
+TSN.US,D,20210226,000000,65.5014,65.8273,64.6659,65.0017,2173506.177344,0
+TSN.US,D,20210301,000000,65.5889,66.4627,65.5889,65.8373,1682333.1807832,0
+TSN.US,D,20210302,000000,66.1455,66.5196,65.5643,65.9728,1885460.0873822,0
+TSN.US,D,20210303,000000,66.28,67.8265,65.9815,67.201,2679421.9108608,0
+TSN.US,D,20210304,000000,67.5103,70.0748,67.0194,69.3434,4776611.1263501,0
+TSN.US,D,20210305,000000,69.4122,70.8809,68.6914,69.8432,3500958.5088019,0
+TSN.US,D,20210308,000000,70.5736,71.4484,69.9021,70.7857,2968041.4143567,0
+TSN.US,D,20210309,000000,70.5835,71.0537,69.2668,69.5359,3918224.3062464,0
+TSN.US,D,20210310,000000,69.9208,71.582,69.3728,71.1312,2234731.0579404,0
+TSN.US,D,20210311,000000,70.122,72.1494,70.122,71.0635,2570713.7045563,0
+TSN.US,D,20210312,000000,71.5623,72.9949,71.4484,72.5333,1568117.9638591,0
+TSN.US,D,20210315,000000,72.6198,73.7912,72.505,73.5614,2432942.7003909,0
+TSN.US,D,20210316,000000,72.8702,73.9561,72.5236,73.253,2108804.1496686,0
+TSN.US,D,20210317,000000,73.7342,73.7715,72.8603,73.3699,1751029.7517637,0
+TSN.US,D,20210318,000000,73.416,75.0607,73.3601,73.8971,1866731.9735898,0
+TSN.US,D,20210319,000000,73.4553,74.225,73.206,73.7244,6125961.1327339,0
+TSN.US,D,20210322,000000,73.3502,73.416,71.9178,72.495,2057892.5647141,0
+TSN.US,D,20210323,000000,72.6395,72.6492,70.1888,70.5147,2360415.5640433,0
+TSN.US,D,20210324,000000,70.228,71.4484,69.8432,70.6698,1808226.4786702,0
+TSN.US,D,20210325,000000,71.0057,72.4568,69.9973,72.3792,2185882.9469115,0
+TSN.US,D,20210326,000000,72.3321,73.1284,71.4288,72.9851,1740452.6655261,0
+TSN.US,D,20210329,000000,72.9949,73.7244,72.6865,73.3885,1499019.0867578,0
+TSN.US,D,20210330,000000,73.474,73.8402,72.7533,72.9556,1498579.0962663,0
+TSN.US,D,20210331,000000,72.6964,73.0429,71.3512,71.3699,2443259.0515223,0
+TSN.US,D,20210401,000000,71.256,72.2349,70.4204,71.9178,2067330.9718555,0
+TSN.US,D,20210405,000000,72.0425,72.4853,71.207,71.6792,1907494.2408402,0
+TSN.US,D,20210406,000000,71.688,73.2158,71.5918,72.8967,1932854.803894,0
+TSN.US,D,20210407,000000,73.1677,73.7008,72.3223,72.7337,1827792.8150888,0
+TSN.US,D,20210408,000000,72.3419,73.3601,71.9178,73.3208,1404518.9067426,0
+TSN.US,D,20210409,000000,73.523,73.8874,72.9752,73.5427,1610756.3016776,0
+TSN.US,D,20210412,000000,73.7342,74.665,73.6782,74.502,1490006.411157,0
+TSN.US,D,20210413,000000,74.2437,74.4824,73.6762,73.9345,1473224.6441916,0
+TSN.US,D,20210414,000000,74.3586,75.4062,74.3389,75.1745,1797817.4443566,0
+TSN.US,D,20210415,000000,75.3866,75.7892,74.982,75.2137,1447981.2082362,0
+TSN.US,D,20210416,000000,75.5791,76.0297,75.2894,75.8088,1316904.7816192,0
+TSN.US,D,20210419,000000,76.01,76.1446,74.8771,75.4534,1111229.5967567,0
+TSN.US,D,20210420,000000,75.5791,76.1494,75.0607,75.4347,1547571.8337995,0
+TSN.US,D,20210421,000000,75.5987,76.5481,75.309,76.4441,1107982.6298886,0
+TSN.US,D,20210422,000000,76.2801,76.6267,75.4622,75.9247,1814082.8335923,0
+TSN.US,D,20210423,000000,75.6733,76.1347,75.4258,75.5987,1373700.2209014,0
+TSN.US,D,20210426,000000,75.7617,75.7617,74.7809,74.8771,1203877.1316236,0
+TSN.US,D,20210427,000000,74.7239,74.7809,73.3601,73.6674,2576674.9646187,0
+TSN.US,D,20210428,000000,74.0611,74.5982,73.9443,74.28,1279850.860155,0
+TSN.US,D,20210429,000000,74.4725,74.8672,73.8451,74.2526,1847734.9767191,0
+TSN.US,D,20210430,000000,74.4352,74.6364,73.8549,74.3979,1923189.2720313,0
+TSN.US,D,20210503,000000,74.6944,75.9345,74.6787,75.4062,2191602.8233014,0
+TSN.US,D,20210504,000000,75.2334,75.7126,74.0179,74.7141,2912209.4727712,0
+TSN.US,D,20210505,000000,74.6846,75.041,74.502,74.7995,2319873.2920385,0
+TSN.US,D,20210506,000000,75.1647,75.5446,74.8485,75.2992,2054702.6336505,0
+TSN.US,D,20210507,000000,74.7042,75.8186,74.6178,75.7126,3196238.6125047,0
+TSN.US,D,20210510,000000,73.3405,76.2467,73.0046,75.7126,3786931.9583695,0
+TSN.US,D,20210511,000000,75.2137,76.3174,74.3782,76.3076,2863859.4065346,0
+TSN.US,D,20210512,000000,76.4803,77.528,75.7028,76.0395,2940191.6458369,0
+TSN.US,D,20210513,000000,75.9345,77.6527,75.742,77.3846,2034681.0292926,0
+TSN.US,D,20210514,000000,77.8265,78.5659,77.1156,77.1726,1448280.6462096,0
+TSN.US,D,20210517,000000,77.4897,77.7979,76.8741,77.4328,1349358.1543559,0
+TSN.US,D,20210518,000000,77.2983,77.8265,76.6728,76.711,1121161.9747044,0
+TSN.US,D,20210519,000000,76.7307,76.8172,75.3375,76.5,2297295.2614451,0
+TSN.US,D,20210520,000000,76.7406,78.0464,76.5972,77.4033,2708036.5702581,0
+TSN.US,D,20210521,000000,77.5859,78.2772,77.039,77.5083,1785312.3442291,0
+TSN.US,D,20210524,000000,77.6429,77.9708,77.3699,77.3846,936510.59476388,0
+TSN.US,D,20210525,000000,77.3748,77.525,76.7602,77.0469,1257450.047954,0
+TSN.US,D,20210526,000000,77.1058,77.2021,76.0975,76.4608,1813529.7899883,0
+TSN.US,D,20210527,000000,76.9231,78.1044,76.2221,76.3754,2375679.7712114,0
+TSN.US,D,20210528,000000,76.7377,77.3758,76.6031,76.7955,1505976.4364053,0
+TSN.US,D,20210601,000000,77.0459,77.5781,76.6031,77.3758,2271442.7645779,0
+TSN.US,D,20210602,000000,77.7617,78.231,76.9604,77.5398,1968147.7448956,0
+TSN.US,D,20210603,000000,77.259,77.4563,75.5889,76.4765,2211444.1537773,0
+TSN.US,D,20210604,000000,76.5638,76.8152,75.6694,75.9747,1512466.2961554,0
+TSN.US,D,20210607,000000,75.8972,76.281,75.0096,75.6645,1450782.0736338,0
+TSN.US,D,20210608,000000,75.5693,75.8205,74.8828,75.6556,1935314.4729613,0
+TSN.US,D,20210609,000000,75.3267,75.3464,74.6748,74.767,1465343.5182113,0
+TSN.US,D,20210610,000000,74.9408,75.0086,74.3027,74.3222,1231056.7294409,0
+TSN.US,D,20210611,000000,74.5157,74.767,74.0042,74.7386,1353099.0920304,0
+TSN.US,D,20210614,000000,74.5255,74.8633,73.8884,74.7189,1246644.8184986,0
+TSN.US,D,20210615,000000,74.8633,75.1146,73.0763,73.1441,1701772.2051384,0
+TSN.US,D,20210616,000000,73.1146,73.2226,71.9276,72.1004,2010281.9269426,0
+TSN.US,D,20210617,000000,72.1004,72.3134,70.9713,71.3659,2366147.6623913,0
+TSN.US,D,20210618,000000,70.8838,70.9124,69.7341,70.286,3124311.3706003,0
+TSN.US,D,20210621,000000,70.5157,71.1156,70.2467,71.0675,1648032.2553806,0
+TSN.US,D,20210622,000000,71.3954,72.2939,71.1834,71.6861,2088066.5422655,0
+TSN.US,D,20210623,000000,71.8598,71.966,71.309,71.3189,1105399.7227438,0
+TSN.US,D,20210624,000000,71.1637,71.9315,70.768,71.7528,1939845.7639261,0
+TSN.US,D,20210625,000000,71.7724,72.0247,71.1255,71.966,1711793.1922824,0
+TSN.US,D,20210628,000000,72.0247,72.2457,70.8358,71.0959,1384992.2916877,0
+TSN.US,D,20210629,000000,71.3189,71.6861,70.6718,70.826,1324203.3275968,0
+TSN.US,D,20210630,000000,70.9025,71.3375,70.6188,71.2511,1473805.1872012,0
+TSN.US,D,20210701,000000,71.4151,71.9267,71.145,71.3286,1343681.0548193,0
+TSN.US,D,20210702,000000,71.3659,71.4445,70.8358,71.1156,1084315.8265279,0
+TSN.US,D,20210706,000000,70.5353,70.8073,70.1642,70.5452,1978611.7780206,0
+TSN.US,D,20210707,000000,70.3518,71.2992,70.1298,70.8938,1584906.8602999,0
+TSN.US,D,20210708,000000,70.286,70.5844,69.85,70.1691,1412151.519575,0
+TSN.US,D,20210709,000000,70.4981,71.2609,70.4981,71.0479,1481350.2093339,0
+TSN.US,D,20210712,000000,70.8358,70.9997,69.6576,70.0827,1681456.2552896,0
+TSN.US,D,20210713,000000,70.1976,70.6678,69.1685,69.3277,1572007.6020238,0
+TSN.US,D,20210714,000000,69.416,69.5505,68.2761,68.7484,2336343.3990723,0
+TSN.US,D,20210715,000000,68.3429,69.4062,68.2565,69.3277,1530367.3907832,0
+TSN.US,D,20210716,000000,69.6379,69.7823,68.8652,68.9713,1527239.5880066,0
+TSN.US,D,20210719,000000,68.3056,68.9221,67.7057,68.5078,1811886.9551206,0
+TSN.US,D,20210720,000000,68.5845,69.7244,68.4106,68.9124,1818758.7510613,0
+TSN.US,D,20210721,000000,69.3188,69.4445,68.8555,69.039,1422491.296126,0
+TSN.US,D,20210722,000000,68.7779,68.7926,67.5034,68.3143,1486578.1519104,0
+TSN.US,D,20210723,000000,68.4695,69.1254,68.1494,68.8947,1323224.5524524,0
+TSN.US,D,20210726,000000,68.6432,69.2443,68.5657,68.8259,1759649.2877124,0
+TSN.US,D,20210727,000000,68.6718,69.5407,68.498,69.3277,2887364.2689505,0
+TSN.US,D,20210728,000000,69.4445,69.5024,68.3233,69.1735,1141420.8887487,0
+TSN.US,D,20210729,000000,69.7057,70.1298,69.3875,69.474,1281922.4820526,0
+TSN.US,D,20210730,000000,69.5211,69.8795,68.9713,69.0292,1752402.6850567,0
+TSN.US,D,20210802,000000,69.3277,70.0729,68.9418,69.309,1881117.2182713,0
+TSN.US,D,20210803,000000,69.4062,69.8019,68.768,69.2707,2051163.3582845,0
+TSN.US,D,20210804,000000,68.8172,68.9045,67.7057,67.9668,1692316.4835564,0
+TSN.US,D,20210805,000000,68.3056,68.4598,67.6527,67.7537,1476344.2989962,0
+TSN.US,D,20210806,000000,68.1985,68.932,68.1023,68.7013,1417652.4192156,0
+TSN.US,D,20210809,000000,72.449,74.8053,71.4838,74.6698,5425097.0195788,0
+TSN.US,D,20210810,000000,74.9507,77.0656,74.9124,76.8446,3419773.1336381,0
+TSN.US,D,20210811,000000,77.2306,77.53,76.3419,77.4524,2207843.7686209,0
+TSN.US,D,20210812,000000,77.4043,77.8579,76.66,77.3169,2285706.808175,0
+TSN.US,D,20210813,000000,77.8775,79.6399,77.6743,79.1235,2785819.1485881,0
+TSN.US,D,20210816,000000,79.0852,79.0852,77.7813,78.3508,1709881.4743365,0
+TSN.US,D,20210817,000000,77.9649,78.5255,77.5103,78.013,1225061.8589937,0
+TSN.US,D,20210818,000000,78.013,78.3508,77.3021,77.424,2069126.5811993,0
+TSN.US,D,20210819,000000,77.1431,78.5835,76.6415,77.5595,1665661.4114407,0
+TSN.US,D,20210820,000000,76.9694,77.5781,76.9017,77.2206,1504320.361083,0
+TSN.US,D,20210823,000000,77.4426,77.4426,76.6934,76.8249,1161818.3183181,0
+TSN.US,D,20210824,000000,77.0951,77.1568,76.2643,76.4293,1266245.7837986,0
+TSN.US,D,20210825,000000,76.284,76.5628,75.8392,76.0327,1433733.4605834,0
+TSN.US,D,20210826,000000,75.8205,76.0425,74.9791,75.4436,1461214.5333671,0
+TSN.US,D,20210827,000000,75.5299,76.2114,75.0959,75.8392,1240869.9432972,0
+TSN.US,D,20210830,000000,75.7813,76.0906,75.3758,75.5202,1076231.0012459,0
+TSN.US,D,20210831,000000,75.7686,76.3802,75.4769,76.283,1944838.4338092,0
+TSN.US,D,20210901,000000,76.3321,76.5353,75.4858,76.1181,1346763.025253,0
+TSN.US,D,20210902,000000,76.0886,76.6041,75.8845,76.2536,1468814.5543111,0
+TSN.US,D,20210903,000000,76.2634,77.3031,75.6036,76.0022,1520581.6763326,0
+TSN.US,D,20210907,000000,75.4858,76.1828,75.0017,75.0882,3263475.6779889,0
+TSN.US,D,20210908,000000,75.1951,75.2825,73.6507,74.0003,3535702.4801856,0
+TSN.US,D,20210909,000000,73.8648,74.0493,72.5815,73.4268,2219846.7499698,0
+TSN.US,D,20210910,000000,73.4367,73.6311,72.3096,72.6699,1432584.596522,0
+TSN.US,D,20210913,000000,72.8642,74.8604,72.8642,74.2536,1850616.3033408,0
+TSN.US,D,20210914,000000,74.5539,74.5539,72.8917,73.2806,1747062.7078642,0
+TSN.US,D,20210915,000000,73.1941,74.2143,73.0586,74.0396,1326156.8038995,0
+TSN.US,D,20210916,000000,73.8785,74.2045,73.4268,73.6409,1144678.0405819,0
+TSN.US,D,20210917,000000,73.252,74.01,73.1451,73.6507,2641474.7679589,0
+TSN.US,D,20210920,000000,72.9212,74.0396,72.8082,73.5437,1676025.631908,0
+TSN.US,D,20210921,000000,73.7666,74.0876,73.0773,73.3689,1280887.6896003,0
+TSN.US,D,20210922,000000,73.9227,74.1455,73.2236,73.3297,941529.7455562,0
+TSN.US,D,20210923,000000,73.6792,74.6797,73.5781,73.9414,1541714.4603809,0
+TSN.US,D,20210924,000000,74.0199,74.6129,73.6507,74.0493,1158904.3998082,0
+TSN.US,D,20210927,000000,74.5442,75.6232,74.3203,74.6698,1271162.0664436,0
+TSN.US,D,20210928,000000,74.8554,75.8745,74.7583,75.5839,2067488.8388142,0
+TSN.US,D,20210929,000000,75.9531,78.7023,75.8362,78.1976,2892877.3905492,0
+TSN.US,D,20210930,000000,78.4214,78.5079,76.6718,76.6915,2040365.2583048,0
+TSN.US,D,20211001,000000,76.8662,76.8849,75.6232,76.0788,2315478.4796057,0
+TSN.US,D,20211004,000000,76.3802,77.0989,75.5938,75.8549,1740111.4691959,0
+TSN.US,D,20211005,000000,76.0307,76.4774,75.7096,76.0788,1421992.232837,0
+TSN.US,D,20211006,000000,75.963,76.4195,75.1127,76.3802,1101698.506433,0
+TSN.US,D,20211007,000000,76.6522,77.2069,76.283,76.4391,2075071.5453176,0
+TSN.US,D,20211008,000000,76.4578,76.9537,76.2251,76.3321,883570.16476503,0
+TSN.US,D,20211011,000000,76.5648,77.3326,76.0689,76.1082,1306569.0790541,0
+TSN.US,D,20211012,000000,76.3419,77.1775,75.9727,76.9831,2087822.1031035,0
+TSN.US,D,20211013,000000,77.2158,77.3621,75.8461,77.0499,1375567.1250009,0
+TSN.US,D,20211014,000000,77.5074,77.5752,76.9634,77.4298,1090088.6647363,0
+TSN.US,D,20211015,000000,77.7214,77.9247,77.2933,77.4102,1455271.6062419,0
+TSN.US,D,20211018,000000,77.1284,77.8914,76.9438,77.1677,1328640.916883,0
+TSN.US,D,20211019,000000,77.5074,77.8471,76.769,77.8186,1272291.5790712,0
+TSN.US,D,20211020,000000,77.9148,79.528,77.8186,78.9163,1500216.8386515,0
+TSN.US,D,20211021,000000,78.8279,79.2462,78.5079,78.8771,1190713.0642552,0
+TSN.US,D,20211022,000000,78.9939,80.2369,78.7612,80.1504,1320890.1584557,0
+TSN.US,D,20211025,000000,80.1504,81.3738,79.6251,80.9173,1720259.9537549,0
+TSN.US,D,20211026,000000,80.8299,80.9419,79.907,80.1407,1239196.5535343,0
+TSN.US,D,20211027,000000,80.2084,80.2084,77.8186,78.3331,1565194.8788805,0
+TSN.US,D,20211028,000000,78.392,78.7799,77.2983,78.7023,1430554.7329812,0
+TSN.US,D,20211029,000000,78.7612,79.4602,77.6625,77.692,1823103.6571652,0
+TSN.US,D,20211101,000000,77.8667,78.936,77.7214,78.5275,1005612.5273546,0
+TSN.US,D,20211102,000000,78.5472,79.4121,78.2546,79.208,1306732.0384954,0
+TSN.US,D,20211103,000000,79.2177,79.9757,78.882,79.3924,1185988.2589538,0
+TSN.US,D,20211104,000000,79.4121,79.8344,78.3037,78.7612,859617.16388558,0
+TSN.US,D,20211105,000000,79.149,79.527,78.6827,79.2364,1176564.1107636,0
+TSN.US,D,20211108,000000,79.5673,79.6164,78.9065,79.0518,1081993.6544893,0
+TSN.US,D,20211109,000000,78.8967,79.3434,78.3724,79.1981,1204304.9001569,0
+TSN.US,D,20211110,000000,79.6251,80.4696,78.9448,80.1887,1620278.2255326,0
+TSN.US,D,20211111,000000,79.8285,80.878,79.6831,80.7622,1627222.3347254,0
+TSN.US,D,20211112,000000,80.7622,80.7818,78.1388,78.9163,2886893.7235637,0
+TSN.US,D,20211115,000000,78.6924,82.4028,78.236,81.7135,4217655.1501767,0
+TSN.US,D,20211116,000000,82.1416,83.1756,81.1608,81.1991,2506058.5277204,0
+TSN.US,D,20211117,000000,81.1903,81.9766,79.8678,80.2369,1913526.7956583,0
+TSN.US,D,20211118,000000,80.2467,80.9271,79.9168,80.2084,2959304.7513094,0
+TSN.US,D,20211119,000000,80.2959,80.558,78.7121,79.1883,2077326.4965867,0
+TSN.US,D,20211122,000000,79.3631,80.9615,79.3631,80.7622,1780710.7770051,0
+TSN.US,D,20211123,000000,80.6355,81.471,80.2969,80.8682,2194066.5663547,0
+TSN.US,D,20211124,000000,80.6453,81.9669,80.5775,80.8682,1352973.8169599,0
+TSN.US,D,20211126,000000,79.6635,80.7425,79.0185,79.0233,1205820.4229612,0
+TSN.US,D,20211129,000000,79.5968,80.1309,79.2266,79.5476,2086948.2330995,0
+TSN.US,D,20211130,000000,78.8437,80.0552,76.939,77.1441,3377548.3054019,0
+TSN.US,D,20211201,000000,77.7204,78.61,76.4215,76.4598,2484607.9727616,0
+TSN.US,D,20211202,000000,77.4465,79.5869,77.1344,78.932,3064268.9644498,0
+TSN.US,D,20211203,000000,79.8598,81.1697,79.7578,80.7003,3143221.7952676,0
+TSN.US,D,20211206,000000,81.4819,82.9183,81.3651,81.5605,2809111.1452337,0
+TSN.US,D,20211207,000000,81.5702,82.8938,81.5113,82.0386,1918453.2632683,0
+TSN.US,D,20211208,000000,82.4,83.0155,81.5211,81.6085,2123592.7189675,0
+TSN.US,D,20211209,000000,81.4623,82.4588,80.613,81.8235,3257080.5384139,0
+TSN.US,D,20211210,000000,82.3125,82.6051,81.6477,82.176,2019816.0727557,0
+TSN.US,D,20211213,000000,81.7952,83.4259,81.3061,82.9773,2624783.6471828,0
+TSN.US,D,20211214,000000,83.2895,84.4372,82.8986,83.7784,3150410.3436224,0
+TSN.US,D,20211215,000000,83.8068,84.2762,83.0744,83.9346,1937350.4474811,0
+TSN.US,D,20211216,000000,84.4127,84.9605,83.8364,84.2172,1864758.1273568,0
+TSN.US,D,20211217,000000,84.3154,84.6228,83.4259,83.4652,3472444.6805588,0
+TSN.US,D,20211220,000000,82.7622,83.1726,82.0582,82.8888,1762115.0677586,0
+TSN.US,D,20211221,000000,83.045,83.7116,82.6247,83.3091,1585186.9468397,0
+TSN.US,D,20211222,000000,83.1913,83.5634,82.6247,82.9773,1637295.2651914,0
+TSN.US,D,20211223,000000,83.2502,83.7784,82.987,83.26,1210009.4990993,0
+TSN.US,D,20211227,000000,83.1333,84.179,82.9673,84.179,743085.88590182,0
+TSN.US,D,20211228,000000,83.964,84.7063,83.964,84.6767,983587.54036512,0
+TSN.US,D,20211229,000000,84.6767,84.8231,84.2172,84.4323,998456.57088809,0
+TSN.US,D,20211230,000000,84.6178,84.7553,84.0907,84.3351,770286.87214586,0
+TSN.US,D,20211231,000000,84.4127,85.4878,84.2859,85.1559,1288088.4599132,0
+TSN.US,D,20220103,000000,84.882,85.8098,84.179,85.7804,1823624.1088809,0
+TSN.US,D,20220104,000000,86.1809,87.911,86.0838,87.4809,3553109.6040069,0
+TSN.US,D,20220105,000000,87.9306,89.0096,87.583,87.6566,2343804.9044913,0
+TSN.US,D,20220106,000000,88.2625,89.3759,87.7539,88.7504,2185482.6777838,0
+TSN.US,D,20220107,000000,88.722,89.5811,88.2722,88.9173,1792723.9433191,0
+TSN.US,D,20220110,000000,89.3464,89.7087,88.1456,88.6826,2098250.4888508,0
+TSN.US,D,20220111,000000,89.4838,89.689,87.2462,88.8977,2074670.2576934,0
+TSN.US,D,20220112,000000,88.7023,88.9557,87.9983,88.663,1719814.8707808,0
+TSN.US,D,20220113,000000,89.2099,91.1246,89.0931,91.0666,2270762.4089104,0
+TSN.US,D,20220114,000000,90.607,91.8973,90.451,91.6037,2125520.7328575,0
+TSN.US,D,20220118,000000,91.2815,91.9208,89.8354,91.5644,2566178.3396054,0
+TSN.US,D,20220119,000000,91.3297,91.6527,90.3243,90.5777,1924654.8885067,0
+TSN.US,D,20220120,000000,90.1191,90.2114,88.174,88.3793,2193103.0686579,0
+TSN.US,D,20220121,000000,89.0734,89.0734,87.4612,87.8618,3128181.6573313,0
+TSN.US,D,20220124,000000,87.4908,88.7995,86.1711,88.5648,2825715.6938067,0
+TSN.US,D,20220125,000000,88.2526,88.7701,87.1147,88.2134,1880874.8161023,0
+TSN.US,D,20220126,000000,88.3312,90.0994,87.7156,88.4971,2572535.7948095,0
+TSN.US,D,20220127,000000,88.9752,90.6464,87.3248,87.9503,1853936.6019574,0
+TSN.US,D,20220128,000000,87.4024,89.2394,87.0018,89.2002,1672256.1763312,0
+TSN.US,D,20220131,000000,88.6139,89.1225,88.0475,88.7995,1476930.9529849,0
+TSN.US,D,20220201,000000,88.7995,89.6301,87.959,88.9655,1440442.2970827,0
+TSN.US,D,20220202,000000,88.7121,89.4643,87.8422,89.2689,3443387.9936769,0
+TSN.US,D,20220203,000000,89.044,89.4053,87.9011,88.2428,2102056.6103019,0
+TSN.US,D,20220204,000000,88.0671,88.1357,85.8,86.2595,3018354.1233644,0
+TSN.US,D,20220207,000000,95.1599,97.2414,93.3228,96.8113,10377983.410586,0
+TSN.US,D,20220208,000000,97.5241,98.3999,95.3258,96.4402,5620685.0150244,0
+TSN.US,D,20220209,000000,96.8889,98.0464,96.3027,96.45,2290164.7673912,0
+TSN.US,D,20220210,000000,96.0593,97.5536,95.2963,95.6292,2750657.5936361,0
+TSN.US,D,20220211,000000,96.1172,96.8603,95.2581,95.7362,2223151.7711389,0
+TSN.US,D,20220214,000000,94.9743,95.8147,92.073,92.6984,2789486.7545141,0
+TSN.US,D,20220215,000000,92.5217,92.9095,91.5644,91.7991,2142653.8811181,0
+TSN.US,D,20220216,000000,91.4574,92.6296,91.3984,92.2782,2294976.1448959,0
+TSN.US,D,20220217,000000,92.0338,92.7083,90.6758,91.0666,2065396.8469864,0
+TSN.US,D,20220218,000000,90.832,91.9199,89.9424,90.1476,3557719.3192029,0
+TSN.US,D,20220222,000000,90.2948,90.9292,89.5614,90.3145,2393080.7840537,0
+TSN.US,D,20220223,000000,90.4117,90.9292,89.5811,89.8747,1835693.2925029,0
+TSN.US,D,20220224,000000,88.2329,88.7898,86.2103,88.2526,2807773.8593185,0
+TSN.US,D,20220225,000000,89.1324,91.311,88.878,91.2228,2170146.1573635,0
+TSN.US,D,20220228,000000,89.8776,91.7332,89.5338,90.9772,3315453.6287874,0
+TSN.US,D,20220301,000000,91.0264,92.9536,90.83,92.126,3577810.1813234,0
+TSN.US,D,20220302,000000,92.5874,94.3057,92.4795,93.314,4190905.3578857,0
+TSN.US,D,20220303,000000,93.0391,94.5904,92.8918,93.6086,3150720.9850574,0
+TSN.US,D,20220304,000000,92.2929,92.7936,91.2718,91.8118,2819427.4963651,0
+TSN.US,D,20220307,000000,91.6596,91.9493,90.3881,90.8791,2922343.5130276,0
+TSN.US,D,20220308,000000,90.9183,92.2929,89.6223,90.6434,2695444.8979275,0
+TSN.US,D,20220309,000000,92.1555,92.7151,87.8746,88.9939,4562778.8029536,0
+TSN.US,D,20220310,000000,88.7878,89.0627,87.5309,88.3164,3923627.4302223,0
+TSN.US,D,20220311,000000,88.6993,89.2787,85.8619,86.0484,3072850.8160277,0
+TSN.US,D,20220314,000000,85.1746,85.5673,82.6513,83.9473,5437686.6549166,0
+TSN.US,D,20220315,000000,83.6723,84.4873,81.6302,84.1437,6819372.9069387,0
+TSN.US,D,20220316,000000,84.502,86.3085,83.584,85.636,3529492.7069752,0
+TSN.US,D,20220317,000000,85.479,87.4721,85.3218,86.991,2672940.1990827,0
+TSN.US,D,20220318,000000,86.8241,86.8241,84.8309,85.5575,4990072.7170177,0
+TSN.US,D,20220321,000000,85.7735,86.6964,84.7376,85.0076,2799693.1080226,0
+TSN.US,D,20220322,000000,85.0764,85.6557,84.0062,85.204,2696760.7954161,0
+TSN.US,D,20220323,000000,85.2335,85.744,83.3582,84.1731,2337919.0131705,0
+TSN.US,D,20220324,000000,84.5953,85.1354,84.1044,84.7622,1725336.1403517,0
+TSN.US,D,20220325,000000,84.664,85.3808,84.448,85.3514,2015020.9911951,0
+TSN.US,D,20220328,000000,85.3514,85.6177,84.3205,85.1942,2563798.1132658,0
+TSN.US,D,20220329,000000,85.6263,87.2953,85.5478,87.207,2077014.8366553,0
+TSN.US,D,20220330,000000,87.2365,87.3543,86.3724,87.099,1637112.9543164,0
+TSN.US,D,20220331,000000,86.8437,88.5521,86.8437,88.0022,2062014.4200828,0
+TSN.US,D,20220401,000000,88.3655,89.4063,88.1593,89.3866,1712032.5389618,0
+TSN.US,D,20220404,000000,89.0528,89.318,86.7161,88.2182,2272845.2342696,0
+TSN.US,D,20220405,000000,88.0808,89.1412,88.0808,88.5521,1991708.6246193,0
+TSN.US,D,20220406,000000,88.3655,89.8752,88.2379,89.2492,2422457.2788392,0
+TSN.US,D,20220407,000000,89.2492,90.1817,88.6011,89.7795,2059523.1776237,0
+TSN.US,D,20220408,000000,90.1231,91.208,89.9119,90.7612,1887605.0410284,0
+TSN.US,D,20220411,000000,91.2031,92.6562,90.8005,92.1163,2223552.0402666,0
+TSN.US,D,20220412,000000,92.2438,92.7641,91.2718,91.7431,1676817.0036949,0
+TSN.US,D,20220413,000000,91.9394,92.8133,91.2619,92.7741,1401637.5801209,0
+TSN.US,D,20220414,000000,93.0391,94.3253,92.8623,93.7165,1382258.6470598,0
+TSN.US,D,20220418,000000,93.5889,94.5413,92.8623,93.3533,2120364.0850365,0
+TSN.US,D,20220419,000000,93.6871,96.0435,93.3827,95.7097,1947080.1446238,0
+TSN.US,D,20220420,000000,95.9551,97.3739,95.6508,96.6129,1817437.7610902,0
+TSN.US,D,20220421,000000,96.8879,97.7323,95.8865,96.0141,1736832.9289361,0
+TSN.US,D,20220422,000000,96.0631,96.0631,93.1373,93.1962,2124351.4988661,0
+TSN.US,D,20220425,000000,92.9605,93.2059,90.5059,92.7936,2287680.6544078,0
+TSN.US,D,20220426,000000,92.9115,93.2747,90.8692,90.8987,1611531.3775203,0
+TSN.US,D,20220427,000000,91.2915,92.9115,90.5747,91.9199,1433964.6592907,0
+TSN.US,D,20220428,000000,92.3714,94.018,92.1358,93.9522,1742411.2343114,0
+TSN.US,D,20220429,000000,93.9032,93.9522,91.2915,91.4682,1672898.8476279,0
+TSN.US,D,20220502,000000,92.8035,92.9901,89.475,91.2128,2079836.0719829,0
+TSN.US,D,20220503,000000,89.632,90.4961,86.9124,88.4636,3147734.7532954,0
+TSN.US,D,20220504,000000,89.1707,90.8201,88.4342,90.555,1927229.6476793,0
+TSN.US,D,20220505,000000,90.1426,90.8005,88.4932,89.2492,1601164.1015635,0
+TSN.US,D,20220506,000000,89.2884,89.7303,88.5128,89.1707,2273258.743852,0
+TSN.US,D,20220509,000000,90.9674,91.3896,88.2288,91.154,3516663.7249581,0
+TSN.US,D,20220510,000000,91.7234,93.049,89.7695,90.4176,3303274.4475427,0
+TSN.US,D,20220511,000000,90.8201,91.154,88.3263,88.5618,2699120.6518255,0
+TSN.US,D,20220512,000000,88.7583,88.8965,86.7209,87.9139,1865367.1882688,0
+TSN.US,D,20220513,000000,88.0808,88.7141,87.4622,88.3655,1858888.5319802,0
+TSN.US,D,20220516,000000,88.6503,89.583,88.3754,89.1412,1672084.0504213,0
+TSN.US,D,20220517,000000,89.2492,90.663,88.12,90.1034,1408174.2907105,0
+TSN.US,D,20220518,000000,89.3081,89.3769,82.5825,83.211,4116478.7255502,0
+TSN.US,D,20220519,000000,82.4745,84.0847,81.4436,82.5924,2835331.3193404,0
+TSN.US,D,20220520,000000,83.4564,84.2222,82.396,83.7313,4402835.129805,0
+TSN.US,D,20220523,000000,85.0272,86.7161,84.8505,85.7539,2018758.8733802,0
+TSN.US,D,20220524,000000,85.5771,87.2561,85.283,87.1383,2029876.7812635,0
+TSN.US,D,20220525,000000,87.3248,87.9531,86.8338,87.4426,1572156.3025139,0
+TSN.US,D,20220526,000000,87.6979,88.9448,87.6979,88.13,1977705.3161283,0
+TSN.US,D,20220527,000000,88.2674,89.3964,88.2085,89.3866,1794394.2775925,0
+TSN.US,D,20220531,000000,89.1103,89.2485,87.5808,88.4295,4063647.2907627,0
+TSN.US,D,20220601,000000,88.4097,88.7649,86.5446,86.9788,2152671.2452317,0
+TSN.US,D,20220602,000000,86.9196,86.9196,84.4525,86.8505,2533858.1707631,0
+TSN.US,D,20220603,000000,86.3966,87.0873,85.9229,86.2584,1494079.6678474,0
+TSN.US,D,20220606,000000,86.7222,87.3932,85.913,86.3275,1339947.0565009,0
+TSN.US,D,20220607,000000,85.4591,91.1037,85.39,87.2156,1501694.9955503,0
+TSN.US,D,20220608,000000,86.8406,87.1367,86.0117,86.1597,960918.56716468,0
+TSN.US,D,20220609,000000,86.2486,86.3472,84.1565,84.1861,1800254.3488172,0
+TSN.US,D,20220610,000000,83.1105,83.7322,82.9131,83.0315,1645282.6834004,0
+TSN.US,D,20220613,000000,82.2223,83.2979,81.4723,82.2124,1802151.3406282,0
+TSN.US,D,20220614,000000,82.3407,83.4065,82.1039,82.8144,2161128.6670559,0
+TSN.US,D,20220615,000000,83.2388,84.8966,82.3013,83.0019,2005451.7098119,0
+TSN.US,D,20220616,000000,82.1137,82.2223,80.7026,81.4625,2060347.9370441,0
+TSN.US,D,20220617,000000,81.5216,82.4449,80.7224,81.9756,3539708.6914005,0
+TSN.US,D,20220621,000000,82.7749,83.4707,82.2618,82.9032,1710737.0076834,0
+TSN.US,D,20220622,000000,82.8341,83.0384,81.8177,82.7058,1742707.1971311,0
+TSN.US,D,20220623,000000,83.1795,83.9973,82.3506,82.8539,1200598.2130662,0
+TSN.US,D,20220624,000000,83.3275,84.9854,82.6565,84.6696,2322624.2818741,0
+TSN.US,D,20220627,000000,84.571,84.8966,83.9493,84.6795,1333437.294004,0
+TSN.US,D,20220628,000000,85.1137,85.8045,84.265,84.492,1223549.5846089,0
+TSN.US,D,20220629,000000,84.8177,85.5874,83.7322,85.1631,1230139.4017815,0
+TSN.US,D,20220630,000000,84.4229,85.543,84.2749,84.9262,1594758.0494762,0
+TSN.US,D,20220701,000000,84.7585,84.7585,83.0019,84.1269,1688735.1453965,0
+TSN.US,D,20220705,000000,83.0907,84.867,81.6351,84.6598,2606373.5201205,0
+TSN.US,D,20220706,000000,84.7486,85.3407,83.4164,84.5512,1500391.8270306,0
+TSN.US,D,20220707,000000,84.8472,85.3604,84.2156,84.9361,1752513.3882397,0
+TSN.US,D,20220708,000000,85.0348,85.2617,82.9575,83.0019,1899393.4513002,0
+TSN.US,D,20220711,000000,82.4493,83.1795,80.6631,80.7322,2544461.8685786,0
+TSN.US,D,20220712,000000,80.446,82.4986,80.0809,81.6303,2329792.722083,0
+TSN.US,D,20220713,000000,81.2355,82.3802,80.5447,81.9361,1538641.748451,0
+TSN.US,D,20220714,000000,80.1697,81.2267,79.8184,80.4657,1755689.2281626,0
+TSN.US,D,20220715,000000,81.4525,81.7881,80.6285,80.8506,1946429.1200505,0
+TSN.US,D,20220718,000000,81.1072,82.0138,80.5743,80.8013,1386068.6832568,0
+TSN.US,D,20220719,000000,81.5907,82.5568,81.5907,82.4,1421056.6299765,0
+TSN.US,D,20220720,000000,81.2552,81.5612,80.4164,81.2651,1672731.3036916,0
+TSN.US,D,20220721,000000,80.5052,81.2849,80.3079,81.1368,1268702.4484528,0
+TSN.US,D,20220722,000000,81.6006,81.9056,80.5644,80.9987,1352861.1930605,0
+TSN.US,D,20220725,000000,81.2058,82.6664,80.9739,82.5874,1699550.6334302,0
+TSN.US,D,20220726,000000,82.025,83.2881,81.9756,83.1006,1367860.804592,0
+TSN.US,D,20220727,000000,83.2683,84.7782,82.094,84.5512,1228138.0348868,0
+TSN.US,D,20220728,000000,84.5907,86.3966,84.4723,86.0512,1417975.0316339,0
+TSN.US,D,20220729,000000,85.8933,86.9788,85.5084,86.8505,1462637.4339198,0
+TSN.US,D,20220801,000000,86.7024,87.5906,86.5644,87.0084,1357112.1976798,0
+TSN.US,D,20220802,000000,87.2255,87.3242,86.061,86.3571,1092633.8425906,0
+TSN.US,D,20220803,000000,86.4262,86.7124,85.6466,86.4064,1067261.5771181,0
+TSN.US,D,20220804,000000,86.0808,86.4854,85.3407,85.4295,1304882.0951563,0
+TSN.US,D,20220805,000000,85.3308,86.6137,84.8472,86.2979,1871633.7324587,0
+TSN.US,D,20220808,000000,81.2256,81.9855,77.6435,79.0448,9804181.6349055,0
+TSN.US,D,20220809,000000,79.1631,80.1303,78.6007,78.8671,3395172.507645,0
+TSN.US,D,20220810,000000,79.2815,79.5382,78.2356,78.3145,2595252.0002882,0
+TSN.US,D,20220811,000000,78.729,80.6878,78.6007,79.6269,2178089.1114689,0
+TSN.US,D,20220812,000000,79.8441,80.7667,79.7454,80.7124,1537369.9937914,0
+TSN.US,D,20220815,000000,80.5546,81.0825,80.1401,80.9691,1548751.9446575,0
+TSN.US,D,20220816,000000,81.1171,81.4032,80.6828,81.0085,1766682.0525034,0
+TSN.US,D,20220817,000000,80.8605,80.9691,79.7454,80.0217,1805997.0051169,0
+TSN.US,D,20220818,000000,79.923,80.9197,79.4592,80.7026,1265025.0001182,0
+TSN.US,D,20220819,000000,80.742,80.9493,80.2684,80.673,1177018.5643211,0
+TSN.US,D,20220822,000000,80.1303,80.1697,78.9954,79.3902,1262321.3814474,0
+TSN.US,D,20220823,000000,79.2618,79.3506,78.4527,78.7783,1337008.3405543,0
+TSN.US,D,20220824,000000,78.9263,78.9362,77.7619,78.4823,1654746.3620986,0
+TSN.US,D,20220825,000000,78.6007,79.6269,78.3737,78.9855,1475540.4236259,0
+TSN.US,D,20220826,000000,79.1138,79.3013,77.2092,77.2783,1375609.894538,0
+TSN.US,D,20220829,000000,76.7553,77.3079,76.1533,76.6369,1518310.9008524,0
+TSN.US,D,20220830,000000,76.6171,76.8836,75.2258,75.729,3085321.391691,0
+TSN.US,D,20220831,000000,75.5404,75.8779,74.7859,74.8355,2253670.3343297,0
+TSN.US,D,20220901,000000,74.488,74.6866,73.386,74.2795,2702582.0373939,0
+TSN.US,D,20220902,000000,74.8553,75.5801,73.7236,74.081,1880769.6953886,0
+TSN.US,D,20220906,000000,74.4781,74.4781,72.4082,72.5323,2219551.8804858,0
+TSN.US,D,20220907,000000,72.3138,73.7285,71.6586,73.3463,1998429.6089902,0
+TSN.US,D,20220908,000000,72.4628,73.664,72.1351,73.4059,2206348.5062242,0
+TSN.US,D,20220909,000000,73.9817,75.4461,73.6045,75.0241,2078319.6931224,0
+TSN.US,D,20220912,000000,75.3021,75.6794,74.9149,75.0142,2553068.0264741,0
+TSN.US,D,20220913,000000,73.257,73.8626,72.5223,72.701,2199395.2797574,0
+TSN.US,D,20220914,000000,72.6315,72.7705,71.1573,71.7678,2237374.622642,0
+TSN.US,D,20220915,000000,71.748,72.7705,71.2863,71.5792,2029586.6712924,0
+TSN.US,D,20220916,000000,71.3409,71.7579,70.8942,71.4898,3014105.3184427,0
+TSN.US,D,20220919,000000,71.331,71.9962,71.2218,71.9167,1308671.1551209,0
+TSN.US,D,20220920,000000,71.4799,71.6884,70.6956,71.3111,1528425.5457615,0
+TSN.US,D,20220921,000000,71.8472,72.3074,70.785,70.8048,1484316.9282064,0
+TSN.US,D,20220922,000000,71.0927,71.1523,70.2514,70.4971,1618839.6499033,0
+TSN.US,D,20220923,000000,69.7426,70.0404,68.4917,69.4348,1902119.9182179,0
+TSN.US,D,20220926,000000,69.3057,69.3653,68.0945,68.4519,1565858.9450354,0
+TSN.US,D,20220927,000000,68.8987,69.5639,67.4691,68.0648,2020754.8750211,0
+TSN.US,D,20220928,000000,68.1442,68.3973,67.1613,68.0945,2853720.7845575,0
+TSN.US,D,20220929,000000,67.4989,67.5684,65.7417,66.3671,2524371.7395243,0
+TSN.US,D,20220930,000000,66.3473,66.8238,65.3743,65.4538,2513091.2552129,0
+TSN.US,D,20221003,000000,65.9005,66.2678,65.0467,66.238,3473953.0174145,0
+TSN.US,D,20221004,000000,66.5954,67.7868,66.516,66.9727,3737320.4458012,0
+TSN.US,D,20221005,000000,66.655,66.8139,65.424,66.1586,2664592.6217489,0
+TSN.US,D,20221006,000000,65.5927,65.7913,64.6397,65.0467,2827410.7345338,0
+TSN.US,D,20221007,000000,64.6794,64.739,62.9817,63.4285,2786553.6040183,0
+TSN.US,D,20221010,000000,63.7462,64.3816,63.3987,63.637,2051330.7390513,0
+TSN.US,D,20221011,000000,63.5675,64.4709,62.9718,63.4881,2523589.0860455,0
+TSN.US,D,20221012,000000,63.7462,64.0539,63.22,63.3193,2213698.5994487,0
+TSN.US,D,20221013,000000,62.7931,65.3942,62.4854,64.9772,2801641.5917406,0
+TSN.US,D,20221014,000000,65.3843,66.248,64.0639,64.3716,2363808.917781,0
+TSN.US,D,20221017,000000,65.3843,65.97,65.0608,65.3346,2640967.9696334,0
+TSN.US,D,20221018,000000,66.1686,66.3075,64.8184,65.2254,2081759.5407806,0
+TSN.US,D,20221019,000000,65.3743,65.7218,64.1731,64.5503,2229016.2461069,0
+TSN.US,D,20221020,000000,64.7687,65.5332,64.0043,64.1334,1926734.7226755,0
+TSN.US,D,20221021,000000,63.9944,64.8184,63.6965,64.6496,2325352.126056,0
+TSN.US,D,20221024,000000,65.0368,65.702,64.322,64.6496,3971565.5094755,0
+TSN.US,D,20221025,000000,64.6496,66.8834,64.5801,66.5458,3876006.2393491,0
+TSN.US,D,20221026,000000,66.9131,67.9357,66.8635,67.3301,1984758.8586486,0
+TSN.US,D,20221027,000000,67.5982,68.0836,66.6947,66.9032,2144846.2461036,0
+TSN.US,D,20221028,000000,67.1613,68.3725,67.0223,68.1442,1699878.0287149,0
+TSN.US,D,20221031,000000,68.1343,68.5314,67.5982,67.8563,2318756.4825814,0
+TSN.US,D,20221101,000000,68.3527,68.5711,67.3301,67.5088,1596439.8454458,0
+TSN.US,D,20221102,000000,67.2507,68.5214,66.9032,66.9528,1700362.5284876,0
+TSN.US,D,20221103,000000,66.4366,66.5756,65.7417,66.0792,1898134.126949,0
+TSN.US,D,20221104,000000,66.8834,67.5187,65.9005,66.8139,2257063.8472903,0
+TSN.US,D,20221107,000000,66.9926,67.5246,65.553,66.7741,4362308.0288176,0
+TSN.US,D,20221108,000000,66.8238,68.174,66.5855,67.2408,2118983.4266392,0
+TSN.US,D,20221109,000000,65.0467,65.6325,63.1604,63.6469,5198280.6573173,0
+TSN.US,D,20221110,000000,65.1361,66.3969,64.8184,65.9799,4109970.2730098,0
+TSN.US,D,20221111,000000,66.0792,67.0273,65.1063,66.9231,4829265.0820416,0
+TSN.US,D,20221114,000000,67.1018,68.2583,64.2525,64.3617,5575881.2462359,0
+TSN.US,D,20221115,000000,65.2155,65.4835,63.498,63.8752,3847720.9210215,0
+TSN.US,D,20221116,000000,64.0142,64.9076,63.627,64.0639,3895842.5262985,0
+TSN.US,D,20221117,000000,63.7065,65.007,63.7065,64.9177,3210931.0847077,0
+TSN.US,D,20221118,000000,65.5233,65.6722,63.8653,65.0467,3619007.8173292,0
+TSN.US,D,20221121,000000,65.1559,66.3075,64.5702,66.2678,4073271.1779651,0
+TSN.US,D,20221122,000000,66.6451,67.3797,66.2976,66.8337,5287508.1902903,0
+TSN.US,D,20221123,000000,66.6352,66.8486,66.238,66.655,2247127.069209,0
+TSN.US,D,20221125,000000,66.7841,67.3797,66.7344,66.8436,2024282.3556942,0
+TSN.US,D,20221128,000000,65.3942,66.2182,64.322,65.0566,4529581.3235034,0
+TSN.US,D,20221129,000000,65.0765,66.1437,64.6,65.97,3531215.6527055,0
+TSN.US,D,20221130,000000,65.96,66.32,64.58,66.28,3600397,0
+TSN.US,D,20221201,000000,66.61,66.61,64.94,65.48,2605667,0
+TSN.US,D,20221202,000000,65.1,66.13,64.91,66.02,2896612,0
+TSN.US,D,20221205,000000,65.42,65.5831,64.31,64.77,2464416,0
+TSN.US,D,20221206,000000,64.44,64.77,63.77,64.15,4098229,0
+TSN.US,D,20221207,000000,64.01,64.79,63.71,63.74,3476696,0
+TSN.US,D,20221208,000000,63.55,64.28,63.5,63.86,3188763,0
+TSN.US,D,20221209,000000,63.45,64.41,63.3071,63.75,2311577,0
+TSN.US,D,20221212,000000,63.68,64.6,63.1,64.53,2630472,0
+TSN.US,D,20221213,000000,65.15,66.08,64.345,64.58,2618228,0
+TSN.US,D,20221214,000000,64.62,65.11,63.895,64.35,2982978,0
+TSN.US,D,20221215,000000,63.87,64.11,62.44,62.57,3536182,0
+TSN.US,D,20221216,000000,61.93,62.46,61.05,61.84,5231554,0
+TSN.US,D,20221219,000000,61.78,62.07,60.51,60.81,4014295,0
+TSN.US,D,20221220,000000,60.6,61.66,60.6,61.38,2908464,0
+TSN.US,D,20221221,000000,61.63,61.9072,60.65,60.76,3078062,0
+TSN.US,D,20221222,000000,60.33,60.899,59.38,60.88,2402285,0
+TSN.US,D,20221223,000000,60.96,61.4,60.76,61.35,1303142,0
+TSN.US,D,20221227,000000,61.36,61.85,60.8992,61.69,1708107,0
+TSN.US,D,20221228,000000,61.68,61.99,61.0902,61.19,1352191,0
+TSN.US,D,20221229,000000,61.25,62.065,61.18,61.79,1737094,0
+TSN.US,D,20221230,000000,61.68,62.25,61.45,62.25,2183330,0
+TSN.US,D,20230103,000000,62.95,63.845,62.52,63.6,3444792,0
+TSN.US,D,20230104,000000,64.01,64.84,63.8901,64.51,3380387,0
+TSN.US,D,20230105,000000,64.44,64.67,63.85,64.36,2868077,0
+TSN.US,D,20230106,000000,64.84,66.34,64.69,66.07,2387756,0
+TSN.US,D,20230109,000000,66.15,66.7892,65.71,65.71,2153812,0
+TSN.US,D,20230110,000000,66,66.01,65.13,65.58,2030777,0
+TSN.US,D,20230111,000000,65.86,66.02,64.85,65.81,2142050,0
+TSN.US,D,20230112,000000,66.04,66.26,64.795,64.83,1975724,0
+TSN.US,D,20230113,000000,64.48,65.0195,64.39,64.98,2132226,0
+TSN.US,D,20230117,000000,64.98,65.775,64.98,65.36,2580333,0
+TSN.US,D,20230118,000000,65.28,65.74,63.82,63.87,2212973,0
+TSN.US,D,20230119,000000,63.64,63.83,63.014,63.49,2136405,0
+TSN.US,D,20230120,000000,63.68,64.725,63.2,64.7,2603644,0
+TSN.US,D,20230123,000000,64.96,66.34,64.73,66.15,2568951,0
+TSN.US,D,20230124,000000,66,74.07,65.06,65.24,2053384,0
+TSN.US,D,20230125,000000,64.94,65.94,64.75,65.81,2133574,0
+TSN.US,D,20230126,000000,65.84,65.91,64.86,65.49,1651092,0
+TSN.US,D,20230127,000000,65.48,65.73,64.6,65.72,2699058,0
+TSN.US,D,20230130,000000,65.47,65.47,64,64.1,3362150,0
+TSN.US,D,20230131,000000,64.4,65.75,63.88,65.75,2940580,0
+TSN.US,D,20230201,000000,65.39,65.595,64.07,65.13,2575898,0
+TSN.US,D,20230202,000000,65.1,65.8079,64.77,65.13,2639725,0
+TSN.US,D,20230203,000000,65.2,65.31,63.97,64.03,3338345,0
+TSN.US,D,20230206,000000,60.72,62.1699,60.11,61.08,12387498,0
+TSN.US,D,20230207,000000,60.29,61.71,59.65,61.41,7809475,0
+TSN.US,D,20230208,000000,61.15,61.64,59.97,59.98,4929820,0
+TSN.US,D,20230209,000000,60.05,61.3,60.05,60.64,4239325,0
+TSN.US,D,20230210,000000,60.78,61.06,60.105,60.39,4672616,0
+TSN.US,D,20230213,000000,60.39,61.01,60.39,60.96,3354070,0
+TSN.US,D,20230214,000000,60.77,61.32,60.36,60.89,2661762,0
+TSN.US,D,20230215,000000,60.51,61.39,60.5,61.25,2189759,0
+TSN.US,D,20230216,000000,60.75,61.1,60.265,60.69,2312765,0
+TSN.US,D,20230217,000000,60.7,61.51,60.38,61.37,2691119,0
+TSN.US,D,20230221,000000,60.97,61.04,60.09,60.72,3157060,0
+TSN.US,D,20230222,000000,60.81,62.77,60.81,61.74,4217748,0
+TSN.US,D,20230223,000000,62.4,63.49,61.87,62.36,3403685,0
+TSN.US,D,20230224,000000,61.79,62,60.67,61.23,2439377,0
+TSN.US,D,20230227,000000,61.54,61.66,60.25,60.41,3922189,0
+TSN.US,D,20230228,000000,60.05,60.2599,59.18,59.24,3556287,0
+TSN.US,D,20230301,000000,58.99,59.56,58.51,59.29,3091417,0
+TSN.US,D,20230302,000000,58.97,59.14,58.24,59.06,2826640,0
+TSN.US,D,20230303,000000,59.15,59.59,58.88,59.23,2800458,0
+TSN.US,D,20230306,000000,59.22,59.3599,58.54,58.75,2629639,0
+TSN.US,D,20230307,000000,58.66,59.03,58.13,58.37,3264280,0
+TSN.US,D,20230308,000000,58.44,58.69,58.14,58.51,2237458,0
+TSN.US,D,20230309,000000,58.7,58.7,57.53,57.64,2798207,0
+TSN.US,D,20230310,000000,57.49,57.972,56.74,56.98,2766536,0
+TSN.US,D,20230313,000000,56.71,57.57,56.65,57.21,3434568,0
+TSN.US,D,20230314,000000,57.96,57.99,56.695,57.3,4005208,0
+TSN.US,D,20230315,000000,56.73,58.17,56.07,58.14,4129535,0
+TSN.US,D,20230316,000000,58.5,59.24,58.18,58.53,4802507,0
+TSN.US,D,20230317,000000,59.23,59.23,58.02,58.54,8118789,0
+TSN.US,D,20230320,000000,58.81,59.13,58.32,58.57,3038551,0
+TSN.US,D,20230321,000000,58.63,58.885,57.93,58.23,2899766,0
+TSN.US,D,20230322,000000,58.43,58.44,57.18,57.2,2224707,0
+TSN.US,D,20230323,000000,57.14,57.45,55.805,56.08,3790643,0
+TSN.US,D,20230324,000000,56.01,57.3625,56,57.06,3173384,0
+TSN.US,D,20230327,000000,57.61,58.39,57.37,57.99,2404715,0
+TSN.US,D,20230328,000000,57.95,58.48,57.775,57.85,1687997,0
+TSN.US,D,20230329,000000,58.24,58.48,58.06,58.25,1918148,0
+TSN.US,D,20230330,000000,58.58,58.73,58.11,58.32,1565355,0
+TSN.US,D,20230331,000000,58.55,59.43,58.24,59.32,2782645,0
+TSN.US,D,20230403,000000,59.22,59.63,58.77,59.41,2778441,0
+TSN.US,D,20230404,000000,59.63,59.69,58.88,59.68,2234511,0
+TSN.US,D,20230405,000000,59.83,60.46,59.55,59.96,2279593,0
+TSN.US,D,20230406,000000,60.19,60.42,59.435,59.61,1957171,0
+TSN.US,D,20230410,000000,59.39,61.16,59.3364,61.05,3439931,0
+TSN.US,D,20230411,000000,61.26,62.66,61.175,62.05,3421100,0
+TSN.US,D,20230412,000000,62.26,62.67,61.5,61.58,3013343,0
+TSN.US,D,20230413,000000,61.4,61.8766,61.02,61.69,2298623,0
+TSN.US,D,20230414,000000,61.58,61.64,60.45,60.82,2031156,0
+TSN.US,D,20230417,000000,60.95,61.68,60.83,61.44,1596019,0
+TSN.US,D,20230418,000000,61.39,61.56,60.53,60.87,1806194,0
+TSN.US,D,20230419,000000,60.94,61.775,60.555,61.62,2055715,0
+TSN.US,D,20230420,000000,61.49,61.5,60.75,60.86,2012937,0
+TSN.US,D,20230421,000000,61.08,61.2,60.52,61,1726606,0
+TSN.US,D,20230424,000000,60.96,61.16,60.6295,60.91,1992737,0
+TSN.US,D,20230425,000000,60.91,61.1,60.41,61,2082822,0
+TSN.US,D,20230426,000000,60.73,61.03,60.15,60.35,2489420,0
+TSN.US,D,20230427,000000,60.33,61.31,60.11,61.28,3348126,0
+TSN.US,D,20230428,000000,61.56,62.655,61.41,62.49,2942595,0
+TSN.US,D,20230501,000000,62.54,63.28,62.305,62.33,2185297,0
+TSN.US,D,20230502,000000,62.11,62.13,60.39,60.94,1932633,0
+TSN.US,D,20230503,000000,61.02,61.35,60.42,60.56,2757767,0
+TSN.US,D,20230504,000000,60.33,60.6,59.663,60.13,2312099,0
+TSN.US,D,20230505,000000,60.03,61.02,59.9,60.69,3649381,0
+TSN.US,D,20230508,000000,54.42,54.75,50.02,50.73,25258630,0
+TSN.US,D,20230509,000000,50.3,50.3,48.305,48.82,12081316,0
+TSN.US,D,20230510,000000,49,49.3495,47.11,47.28,8769971,0
+TSN.US,D,20230511,000000,47.76,49.3886,47.48,49.34,7014121,0
+TSN.US,D,20230512,000000,49.2,49.5,48.34,48.87,5088903,0
+TSN.US,D,20230515,000000,49.46,50.11,49.22,49.47,4676318,0
+TSN.US,D,20230516,000000,49.27,49.45,48.66,49.2,4047735,0
+TSN.US,D,20230517,000000,49.12,50.145,48.93,50.12,3603941,0
+TSN.US,D,20230518,000000,49.84,50.305,49.505,49.97,3395538,0
+TSN.US,D,20230519,000000,50,50.5234,49.7,49.96,5735107,0
+TSN.US,D,20230522,000000,50,50.39,49.79,50.11,3001274,0
+TSN.US,D,20230523,000000,50.3,51.96,50.23,51.67,3718854,0
+TSN.US,D,20230524,000000,51.76,52.03,50.74,51.77,3686047,0
+TSN.US,D,20230525,000000,51.58,51.99,51.26,51.76,3690257,0
+TSN.US,D,20230526,000000,51.75,52.1399,51.49,52.01,3318641,0
+TSN.US,D,20230530,000000,51.91,52.5,51.3,52.38,3570607,0
+TSN.US,D,20230531,000000,51.87,51.98,50.5,50.64,6173767,0
+TSN.US,D,20230601,000000,51.12,51.12,50.39,50.61,3327905,0
+TSN.US,D,20230602,000000,50.9,51.75,50.54,51.34,4291609,0
+TSN.US,D,20230605,000000,51.34,51.5542,50.265,50.51,2634250,0
+TSN.US,D,20230606,000000,50.43,50.795,49.96,50.44,2432391,0
+TSN.US,D,20230607,000000,50.26,51.545,50.04,51.33,3303792,0
+TSN.US,D,20230608,000000,51.07,51.21,50.2,50.86,2542254,0
+TSN.US,D,20230609,000000,50.65,50.695,50.16,50.37,2534917,0
+TSN.US,D,20230612,000000,50.54,50.985,50.3,50.65,2576448,0
+TSN.US,D,20230613,000000,50.58,51.08,50.175,50.26,3386308,0
+TSN.US,D,20230614,000000,50.61,50.75,49.75,49.76,3423729,0
+TSN.US,D,20230615,000000,49.76,50.4436,49.65,50.21,3062537,0
+TSN.US,D,20230616,000000,50.36,50.49,49.955,50.39,4116891,0
+TSN.US,D,20230620,000000,50.31,50.326,49.75,49.83,2918358,0
+TSN.US,D,20230621,000000,49.69,50.585,49.33,50.47,3409518,0
+TSN.US,D,20230622,000000,50.75,50.83,49.95,50.41,2690079,0
+TSN.US,D,20230623,000000,50.35,50.3746,49.32,49.5,3336092,0
+TSN.US,D,20230626,000000,49.4,50.29,49.365,50.23,2209162,0
+TSN.US,D,20230627,000000,50.31,50.69,49.94,49.96,2520789,0
+TSN.US,D,20230628,000000,49.71,49.915,49.18,49.83,3897889,0
+TSN.US,D,20230629,000000,49.86,50.88,49.75,50.69,3183055,0
+TSN.US,D,20230630,000000,50.82,51.21,50.28,51.04,2366004,0
+TSN.US,D,20230703,000000,51.39,52.17,51.2,51.81,1491832,0
+TSN.US,D,20230705,000000,51.51,52.11,51.28,51.88,2756248,0
+TSN.US,D,20230706,000000,51.39,52.445,51.09,52.1,3379140,0
+TSN.US,D,20230707,000000,51.97,52.44,51.505,51.76,3355796,0
+TSN.US,D,20230710,000000,51.73,51.86,50.71,50.9,3325297,0
+TSN.US,D,20230711,000000,51.19,51.68,51.08,51.67,2670286,0
+TSN.US,D,20230712,000000,52.07,52.3,51.5001,52.18,2507187,0
+TSN.US,D,20230713,000000,52.2,53.155,52.2,52.97,2403155,0
+TSN.US,D,20230714,000000,52.91,52.91,52.21,52.33,1993641,0
+TSN.US,D,20230717,000000,52,52.19,51.4,51.88,2230876,0
+TSN.US,D,20230718,000000,51.96,52.48,51.19,51.49,2361754,0
+TSN.US,D,20230719,000000,51.99,52.7285,51.92,52.27,3404048,0
+TSN.US,D,20230720,000000,52.63,52.63,52.115,52.5,2332736,0
+TSN.US,D,20230721,000000,52.7,52.9298,52.355,52.66,1957859,0
+TSN.US,D,20230724,000000,52.83,53.71,52.77,53.47,2670729,0
+TSN.US,D,20230725,000000,53.66,54.265,53.44,54.23,2591673,0
+TSN.US,D,20230726,000000,54.29,55.37,54.21,55.04,2983778,0
+TSN.US,D,20230727,000000,55.4,55.71,54.92,55.41,4581678,0
+TSN.US,D,20230728,000000,55.54,56.44,55.47,56.35,3836592,0
+TSN.US,D,20230731,000000,56.395,56.6,55.44,55.72,6103152,0
+TSN.US,D,20230801,000000,55.72,55.895,55.21,55.32,2510664,0
+TSN.US,D,20230802,000000,55,55.91,54.8,55.41,2419771,0
+TSN.US,D,20230803,000000,55.31,56.655,55.13,56.27,3208383,0
+TSN.US,D,20230804,000000,56.54,57.145,56.36,56.46,3901809,0
+TSN.US,D,20230807,000000,50.88,54.37,50.1,54.3,10321066,0
+TSN.US,D,20230808,000000,53.88,55.12,53.1801,55.05,4331770,0
+TSN.US,D,20230809,000000,55.13,55.13,53.77,53.82,2751057,0
+TSN.US,D,20230810,000000,53.9,54.81,53.73,53.75,2424574,0
+TSN.US,D,20230811,000000,53.69,55.24,53.65,55.24,2315822,0
+TSN.US,D,20230814,000000,55.15,55.2645,54.29,54.41,2620953,0
+TSN.US,D,20230815,000000,53.99,53.99,53.4,53.73,2210345,0
+TSN.US,D,20230816,000000,53.6,53.76,53.27,53.4,1842300,0
+TSN.US,D,20230817,000000,53.51,54.68,53.283,54.1,2541463,0
+TSN.US,D,20230818,000000,54.02,55.11,53.8627,54.63,7036595,0
+TSN.US,D,20230821,000000,54.64,55,54.2,54.81,2358449,0
+TSN.US,D,20230822,000000,54.69,55.1,54.04,54.04,1915681,0
+TSN.US,D,20230823,000000,54.08,54.17,53.1277,53.47,1878087,0
+TSN.US,D,20230824,000000,53.63,54.42,53.55,54.18,2113652,0
+TSN.US,D,20230825,000000,54.35,54.56,53.9,54.01,1851084,0
+TSN.US,D,20230828,000000,54.33,54.8,54.1,54.29,1474369,0
+TSN.US,D,20230829,000000,54.55,54.7512,54.16,54.67,1471446,0
+TSN.US,D,20230830,000000,54.71,54.73,54.21,54.37,2367604,0
+TSN.US,D,20230831,000000,53.69,53.915,53.16,53.27,2616701,0
+TSN.US,D,20230901,000000,53.33,53.74,52.38,52.59,4751011,0
+TSN.US,D,20230905,000000,52.5,52.6,51.96,52.15,2545040,0
+TSN.US,D,20230906,000000,51.97,52.26,51.23,51.52,3876165,0
+TSN.US,D,20230907,000000,51.51,51.89,50.92,51.33,4957764,0
+TSN.US,D,20230908,000000,51.37,52.09,51.27,52.05,2061668,0
+TSN.US,D,20230911,000000,52.06,52.885,52.06,52.56,2908802,0
+TSN.US,D,20230912,000000,52.83,53.185,52.54,52.89,1751003,0
+TSN.US,D,20230913,000000,53.08,53.08,52.16,52.84,2019380,0
+TSN.US,D,20230914,000000,53.08,54.015,53.07,53.96,2870808,0
+TSN.US,D,20230915,000000,53.86,55.31,53.75,54.54,3967813,0
+TSN.US,D,20230918,000000,54.76,54.76,53.69,53.9,1548096,0
+TSN.US,D,20230919,000000,53.94,54.09,53.71,53.82,1878224,0
+TSN.US,D,20230920,000000,54.17,54.2124,53.08,53.32,2595413,0
+TSN.US,D,20230921,000000,53.31,53.404,52.82,53.05,2487304,0
+TSN.US,D,20230922,000000,52.28,52.43,50.98,51.12,3405878,0
+TSN.US,D,20230925,000000,50.8,51.07,50.2199,50.62,2442018,0
+TSN.US,D,20230926,000000,50.12,51.38,50.12,51.27,2255399,0
+TSN.US,D,20230927,000000,51.36,51.39,50.08,50.11,2342067,0
+TSN.US,D,20230928,000000,50.26,50.46,49.4,49.93,2244051,0
+TSN.US,D,20230929,000000,50.11,50.86,49.975,50.49,2321273,0
+TSN.US,D,20231002,000000,50.25,50.25,48.64,49.24,2820181,0
+TSN.US,D,20231003,000000,49,49.4,48.84,49.08,2214702,0
+TSN.US,D,20231004,000000,48.76,49.04,47.76,48.35,3053650,0
+TSN.US,D,20231005,000000,48.37,48.86,48.15,48.17,2300522,0
+TSN.US,D,20231006,000000,47.9,48,46.51,47.43,2912223,0
+TSN.US,D,20231009,000000,47.27,47.48,46.4,47.22,2275928,0
+TSN.US,D,20231010,000000,47.67,48.605,47.655,48.35,2393419,0
+TSN.US,D,20231011,000000,48.46,48.76,47.82,48.21,1743790,0
+TSN.US,D,20231012,000000,48.21,48.24,46.79,47.11,2071538,0
+TSN.US,D,20231013,000000,47.29,47.36,46.16,46.52,2743768,0
+TSN.US,D,20231016,000000,46.77,47.58,46.27,47.37,1957291,0
+TSN.US,D,20231017,000000,47,47.67,46.83,47.2,1646125,0
+TSN.US,D,20231018,000000,47.05,47.61,46.735,46.93,2705386,0
+TSN.US,D,20231019,000000,46.87,47.3,46.57,46.59,2618021,0
+TSN.US,D,20231020,000000,46.71,46.98,46.25,46.29,1707098,0
+TSN.US,D,20231023,000000,46.12,46.26,44.94,45.17,3177868,0
+TSN.US,D,20231024,000000,45.21,45.74,45.15,45.47,2057765,0
+TSN.US,D,20231025,000000,45.32,45.62,45.08,45.37,2242665,0
+TSN.US,D,20231026,000000,45.51,46.39,45.46,45.92,1952407,0
+TSN.US,D,20231027,000000,45.75,46.19,45.36,45.62,1507998,0
+TSN.US,D,20231030,000000,45.99,46.44,45.66,46.27,1945956,0
+TSN.US,D,20231031,000000,46.44,46.54,46.05,46.35,2370335,0
+TSN.US,D,20231101,000000,46.5,46.66,45.99,46.47,2980994,0
+TSN.US,D,20231102,000000,46.83,47.63,46.6343,47.56,2362368,0
+TSN.US,D,20231103,000000,47.99,48.27,46.93,47.06,2701132,0
+TSN.US,D,20231106,000000,46.55,46.965,46.25,46.58,3038072,0
+TSN.US,D,20231107,000000,46.58,47.2016,46.43,46.72,2332976,0
+TSN.US,D,20231108,000000,46.87,47.03,46,46.34,4331451,0
+TSN.US,D,20231109,000000,46.61,46.96,46.155,46.4,3154183,0
+TSN.US,D,20231110,000000,46.7,47.05,46.22,46.95,3048309,0
+TSN.US,D,20231113,000000,46,48.99,45.13,45.62,8059924,0
+TSN.US,D,20231114,000000,45.75,47.9,45.3811,47.74,3877244,0
+TSN.US,D,20231115,000000,47.82,48.408,47.43,48.31,3009837,0
+TSN.US,D,20231116,000000,48.18,48.64,47.67,48.33,2737282,0
+TSN.US,D,20231117,000000,48.66,48.81,47.865,48.74,2364570,0
+TSN.US,D,20231120,000000,48.45,48.61,48.021,48.41,2062609,0
+TSN.US,D,20231121,000000,48.2,48.32,47.4,47.98,2561235,0
+TSN.US,D,20231122,000000,48.32,48.42,47.77,48.01,1744239,0
+TSN.US,D,20231124,000000,47.53,48.64,47.53,48.3,1687621,0
+TSN.US,D,20231127,000000,48.37,48.5,47.57,47.59,1822004,0
+TSN.US,D,20231128,000000,47.5,48.155,47.1,47.99,2501985,0
+TSN.US,D,20231129,000000,47.9,47.97,46.971,47.09,3071063,0
+TSN.US,D,20231130,000000,47.03,47.34,46.51,46.84,2765635,0
+TSN.US,D,20231201,000000,46.78,48.305,46.78,48.2,2506970,0
+TSN.US,D,20231204,000000,48,49.98,47.92,49.82,3081037,0
+TSN.US,D,20231205,000000,49.66,50.11,49.428,49.94,2557330,0
+TSN.US,D,20231206,000000,49.85,50.35,49.43,50.19,3342002,0
+TSN.US,D,20231207,000000,50.35,52.185,49.92,51.54,4361382,0
+TSN.US,D,20231208,000000,51.64,51.69,51.18,51.38,2986122,0
+TSN.US,D,20231211,000000,51.27,51.46,51.095,51.24,2743340,0
+TSN.US,D,20231212,000000,51.07,51.16,50.095,50.17,2807359,0
+TSN.US,D,20231213,000000,50.2,52.47,49.97,52.29,2972179,0
+TSN.US,D,20231214,000000,52.64,53.49,52.21,52.33,3536871,0
+TSN.US,D,20231215,000000,52.27,52.45,51.0775,51.81,5916307,0
+TSN.US,D,20231218,000000,51.8,52.49,51.29,51.71,3129987,0
+TSN.US,D,20231219,000000,51.66,51.87,51.495,51.77,1781535,0
+TSN.US,D,20231220,000000,51.65,52.03,51.13,51.16,2484180,0
+TSN.US,D,20231221,000000,51.31,51.82,50.97,51.66,1597548,0
+TSN.US,D,20231222,000000,51.66,52.41,51.58,51.94,1946796,0
+TSN.US,D,20231226,000000,51.71,52.53,51.71,52.43,2417661,0
+TSN.US,D,20231227,000000,52.35,52.93,52.2115,52.82,1909389,0
+TSN.US,D,20231228,000000,52.73,53.75,52.65,53.67,2129432,0
+TSN.US,D,20231229,000000,53.5,54.1,53.37,53.75,2000812,0
+TSN.US,D,20240102,000000,53.61,56.165,53.503,55.53,3122901,0
+TSN.US,D,20240103,000000,55.53,55.7,54.595,54.61,2804581,0
+TSN.US,D,20240104,000000,54.67,54.88,53.92,54.16,2426301,0
+TSN.US,D,20240105,000000,53.96,55.29,53.86,54.92,3627907,0
+TSN.US,D,20240108,000000,54.86,55.51,54.69,54.9,2251849,0
+TSN.US,D,20240109,000000,54.84,55.43,54.6725,55.33,1787775,0
+TSN.US,D,20240110,000000,55.22,55.4,54.39,54.5,1874491,0
+TSN.US,D,20240111,000000,54.3,54.46,53.75,54.28,1635157,0
+TSN.US,D,20240112,000000,54.59,54.9,54.125,54.87,2140192,0
+TSN.US,D,20240116,000000,55,55.04,54.295,54.63,1524121,0
+TSN.US,D,20240117,000000,54.25,54.94,53.87,54.31,2203464,0
+TSN.US,D,20240118,000000,54.11,54.12,53.04,53.57,1814991,0
+TSN.US,D,20240119,000000,53.68,53.68,52.595,53.1,2089101,0
+TSN.US,D,20240122,000000,53.01,53.05,52.14,52.55,1856512,0
+TSN.US,D,20240123,000000,52.84,53.465,52.58,53.36,1863183,0
+TSN.US,D,20240124,000000,53.38,53.67,53.04,53.18,2727313,0
+TSN.US,D,20240125,000000,53.89,54.13,53.23,54.04,1551324,0
+TSN.US,D,20240126,000000,54.32,55.47,54.27,54.99,1844523,0
+TSN.US,D,20240129,000000,55.1,55.14,54.523,54.66,1491079,0
+TSN.US,D,20240130,000000,54.52,55.1,53.97,55.06,2063484,0
+TSN.US,D,20240131,000000,55.13,55.32,54.47,54.76,4236369,0
+TSN.US,D,20240201,000000,54.95,56.66,54.25,56.63,4048949,0
+TSN.US,D,20240202,000000,56.37,56.79,55.865,56.36,4093440,0
+TSN.US,D,20240205,000000,60.51,61.21,56.32,57.5,7486366,0
+TSN.US,D,20240206,000000,58.4,58.67,55.18,55.39,4374306,0
+TSN.US,D,20240207,000000,55.53,55.67,53.835,53.94,4186989,0
+TSN.US,D,20240208,000000,54,54.435,53.57,53.97,2562792,0
+TSN.US,D,20240209,000000,53.85,53.87,52.15,52.58,3629191,0
+TSN.US,D,20240212,000000,52.66,52.99,52.17,52.55,3101195,0
+TSN.US,D,20240213,000000,52.2,52.42,51.16,51.61,3336665,0
+TSN.US,D,20240214,000000,51.57,52.04,51.24,51.98,3417923,0
+TSN.US,D,20240215,000000,52.24,52.65,52.01,52.57,3436602,0
+TSN.US,D,20240216,000000,52.26,53.2699,52.05,53.12,2569308,0
+TSN.US,D,20240220,000000,52.89,54.18,52.78,54.05,2814990,0
+TSN.US,D,20240221,000000,54.185,54.45,53.13,53.67,3392628,0
+TSN.US,D,20240222,000000,53.25,53.4487,52.925,53.09,2918920,0
+TSN.US,D,20240223,000000,53.02,53.88,52.7904,53.81,2745220,0
+TSN.US,D,20240226,000000,54,54.81,53.68,54.12,2330790,0
+TSN.US,D,20240227,000000,54.235,54.42,53.88,54.13,1737172,0
+TSN.US,D,20240228,000000,54.14,54.38,53.64,53.89,3032304,0
+TSN.US,D,20240229,000000,53.87,54.35,53.6,54.24,2749539,0
+TSN.US,D,20240301,000000,54.25,54.25,53.15,53.2,3843429,0
+TSN.US,D,20240304,000000,52.325,53.62,52.113,53.38,4488160,0
+TSN.US,D,20240305,000000,53.35,54.08,53.2,53.71,2374308,0
+TSN.US,D,20240306,000000,53.795,53.86,53.08,53.4,4375318,0
+TSN.US,D,20240307,000000,53.59,53.8,53.12,53.67,3148764,0
+TSN.US,D,20240308,000000,53.75,54.215,53.59,54.11,2343125,0
+TSN.US,D,20240311,000000,54.15,55.74,54.1,55.73,2914063,0
+TSN.US,D,20240312,000000,55.66,55.8,55.24,55.39,2076298,0
+TSN.US,D,20240313,000000,55.85,56.19,55.47,55.87,2287839,0
+TSN.US,D,20240314,000000,55.87,56.47,55.58,56.05,2791303,0
+TSN.US,D,20240315,000000,55.67,56.46,55.16,56.15,18216810,0
+TSN.US,D,20240318,000000,56.07,56.34,55.31,56.09,3298239,0
+TSN.US,D,20240319,000000,55.925,57.19,55.894,57.17,3566055,0
+TSN.US,D,20240320,000000,57.2,58.2,57.145,57.7,2382011,0
+TSN.US,D,20240321,000000,57.66,58.46,57.3,58.07,1761329,0
+TSN.US,D,20240322,000000,58.13,58.43,57.92,58.05,1651384,0
+TSN.US,D,20240325,000000,58.225,58.7,58.06,58.45,1694649,0
+TSN.US,D,20240326,000000,58.53,58.65,58.11,58.17,1795733,0
+TSN.US,D,20240327,000000,58.43,59.06,58.43,58.81,2799172,0
+TSN.US,D,20240328,000000,59.005,59.48,58.71,58.73,3405384,0
+TSN.US,D,20240401,000000,58.5,58.595,57.74,57.85,2231343,0
+TSN.US,D,20240402,000000,57.89,58.24,57.4,57.6,3592276,0
+TSN.US,D,20240403,000000,58.07,58.3,57.33,57.81,2927535,0
+TSN.US,D,20240404,000000,58.37,59.54,58.12,59.48,2901756,0
+TSN.US,D,20240405,000000,59.41,59.41,58.72,59.05,1901411,0
+TSN.US,D,20240408,000000,59,59.4,58.745,59.09,1997151,0
+TSN.US,D,20240409,000000,59.41,59.58,59.01,59.41,1715460,0
+TSN.US,D,20240410,000000,59.13,59.13,58.15,58.17,1403076,0
+TSN.US,D,20240411,000000,58.23,59.525,58.13,59.34,1863310,0
+TSN.US,D,20240412,000000,59.24,59.24,57.67,57.78,1331250,0
+TSN.US,D,20240415,000000,58.12,58.36,57.54,58.12,2365233,0
+TSN.US,D,20240416,000000,59.2,59.2,58,58.15,2149792,0
+TSN.US,D,20240417,000000,58.55,58.99,57.96,58.58,1557100,0
+TSN.US,D,20240418,000000,58.71,59.025,58.46,58.87,1525034,0
+TSN.US,D,20240419,000000,58.88,59.995,58.71,59.96,1607908,0
+TSN.US,D,20240422,000000,60.15,60.89,59.76,60.61,1705219,0
+TSN.US,D,20240423,000000,60.47,61.22,60.34,60.98,1426112,0
+TSN.US,D,20240424,000000,60.37,61.6,60,61.32,1797131,0
+TSN.US,D,20240425,000000,61.42,61.71,60.63,60.89,1452037,0
+TSN.US,D,20240426,000000,60.92,61.3,60.61,60.63,1402753,0
+TSN.US,D,20240429,000000,60.63,61.03,60.63,60.96,2116916,0
+TSN.US,D,20240430,000000,60.6,60.87,59.846,60.65,1878082,0
+TSN.US,D,20240501,000000,60.36,61.02,59.98,60.29,2370361,0
+TSN.US,D,20240502,000000,60.54,61.19,60.48,60.95,2474221,0
+TSN.US,D,20240503,000000,61.21,62.04,60.8,62.02,3879826,0
+TSN.US,D,20240506,000000,60.69,61.225,56.215,58.5,11587923,0
+TSN.US,D,20240507,000000,58.69,59.09,58.12,58.89,3953428,0
+TSN.US,D,20240508,000000,58.89,59.77,58.55,59.13,2857560,0
+TSN.US,D,20240509,000000,59.2,59.68,58.8,59.65,2417745,0
+TSN.US,D,20240510,000000,59.67,60.09,59.36,59.65,1715390,0
+TSN.US,D,20240513,000000,59.79,60.3,59.62,59.65,1873612,0
+TSN.US,D,20240514,000000,59.9,60.36,59.68,60.27,2052495,0
+TSN.US,D,20240515,000000,60.42,60.79,60.03,60.71,2565923,0
+TSN.US,D,20240516,000000,60.86,61.13,60.46,60.93,2041325,0
+TSN.US,D,20240517,000000,60.94,60.99,60.13,60.25,2253144,0
+TSN.US,D,20240520,000000,60.08,60.7,60.04,60.62,3954692,0
+TSN.US,D,20240521,000000,60.79,61.23,60.55,61.04,1742434,0
+TSN.US,D,20240522,000000,60.85,61.05,60.27,60.3,4329579,0
+TSN.US,D,20240523,000000,60.01,60.76,59.87,60.32,4060218,0
+TSN.US,D,20240524,000000,60.65,60.97,59.68,59.71,1675503,0
+TSN.US,D,20240528,000000,59.47,59.59,57.59,57.78,2541143,0
+TSN.US,D,20240529,000000,57.5,57.79,56.96,57.37,1921457,0
+TSN.US,D,20240530,000000,57.37,57.52,56.72,57.07,1759904,0
+TSN.US,D,20240531,000000,56.75,57.65,56.59,57.25,10303936,0
+TSN.US,D,20240603,000000,57.53,57.53,56.26,57.02,2182495,0
+TSN.US,D,20240604,000000,56.77,57.08,56.45,56.74,1564579,0
+TSN.US,D,20240605,000000,56.66,56.685,55.97,56.39,2874332,0
+TSN.US,D,20240606,000000,56.41,56.76,56.08,56.38,1949072,0
+TSN.US,D,20240607,000000,56.19,56.6225,55.745,55.86,1545108,0
+TSN.US,D,20240610,000000,55.67,55.985,55,55.95,2412732,0
+TSN.US,D,20240611,000000,55.64,55.88,55.32,55.72,1768315,0
+TSN.US,D,20240612,000000,55.86,55.86,54.47,54.73,1640222,0
+TSN.US,D,20240613,000000,54.75,55.06,53.665,53.86,2651474,0
+TSN.US,D,20240614,000000,53.83,54.14,53.61,53.97,1771320,0
+TSN.US,D,20240617,000000,54,55.775,53.905,55.61,2840519,0
+TSN.US,D,20240618,000000,55.5,56.07,54.83,55.16,1485998,0
+TSN.US,D,20240620,000000,55.06,56.4,55.06,56.12,2034145,0
+TSN.US,D,20240621,000000,56.23,56.37,55.47,56.3,3264260,0
+TSN.US,D,20240624,000000,56.3,57.88,56.3,57.68,1866053,0
+TSN.US,D,20240625,000000,57.6,57.625,57.01,57.13,1255379,0
+TSN.US,D,20240626,000000,56.52,57.1599,56.334,56.9,1423738,0
+TSN.US,D,20240627,000000,56.86,57,56.22,56.44,1555609,0
+TSN.US,D,20240628,000000,56.51,57.16,56.21,57.14,3135654,0
+TSN.US,D,20240701,000000,57.3,57.86,57.2,57.36,1263126,0
+TSN.US,D,20240702,000000,57.4,57.79,57.02,57.22,1371239,0
+TSN.US,D,20240703,000000,57.17,57.26,56.37,56.6,716083,0
+TSN.US,D,20240705,000000,56.33,56.4,55.67,56.02,3194975,0
+TSN.US,D,20240708,000000,56.18,56.8,55.88,56.69,1538387,0
+TSN.US,D,20240709,000000,56.54,56.54,55.87,55.91,1594586,0
+TSN.US,D,20240710,000000,55.93,56.47,55.65,56.43,1363907,0
+TSN.US,D,20240711,000000,56.57,57.26,56.32,56.88,1199989,0
+TSN.US,D,20240712,000000,57.13,57.576,56.83,57.32,1012045,0
+TSN.US,D,20240715,000000,57.37,57.79,57.02,57.47,1054418,0
+TSN.US,D,20240716,000000,57.78,59.09,57.28,59.07,1468729,0
+TSN.US,D,20240717,000000,59.26,60.73,59.09,60.46,1856227,0
+TSN.US,D,20240718,000000,60.05,60.72,60,60.43,1509604,0
+TSN.US,D,20240719,000000,60.59,60.59,59.11,59.73,1418475,0
+TSN.US,D,20240722,000000,59.64,59.84,59,59.51,1166242,0
+TSN.US,D,20240723,000000,59.51,59.56,58.8901,59.23,818491,0
+TSN.US,D,20240724,000000,59.23,59.42,58.655,59.38,1565903,0
+TSN.US,D,20240725,000000,59.54,61.0539,59.47,60.29,1970318,0
+TSN.US,D,20240726,000000,60.36,61.32,60.36,61.01,1223233,0
+TSN.US,D,20240729,000000,60.83,61.17,60.2,60.86,1185892,0
+TSN.US,D,20240730,000000,60.65,61.14,60.27,60.91,1276821,0
+TSN.US,D,20240731,000000,60.85,61.41,60.32,60.9,2043613,0
+TSN.US,D,20240801,000000,61.28,61.6001,60.435,60.76,1874754,0
+TSN.US,D,20240802,000000,60.96,61.57,60.13,61.23,3074718,0
+TSN.US,D,20240805,000000,62.62,63.9,62,62.51,5787555,0
+TSN.US,D,20240806,000000,62.57,62.81,61.24,61.54,4195335,0
+TSN.US,D,20240807,000000,61.72,62.15,61.04,61.14,2950981,0
+TSN.US,D,20240808,000000,60.8,62.1,60.6703,61.88,2423888,0
+TSN.US,D,20240809,000000,61.68,61.8299,61.1755,61.69,2051293,0
+TSN.US,D,20240812,000000,61.61,61.63,60.1,60.33,2705571,0
+TSN.US,D,20240813,000000,60.65,61.19,60.53,61.17,1741781,0
+TSN.US,D,20240814,000000,61.3,62.3,61.3,62.03,2393088,0
+TSN.US,D,20240815,000000,62.31,62.31,61.705,62.04,2725829,0
+TSN.US,D,20240816,000000,61.88,62.58,61.475,62.52,1484701,0
+TSN.US,D,20240819,000000,62.48,62.7695,62.03,62.47,1638231,0
+TSN.US,D,20240820,000000,62.37,62.47,61.57,62.41,3590745,0
+TSN.US,D,20240821,000000,62.5,63.34,62.35,63.31,2730821,0
+TSN.US,D,20240822,000000,63.41,63.56,62.64,63.01,2412380,0
+TSN.US,D,20240823,000000,63.24,63.51,62.78,63.46,2184449,0
+TSN.US,D,20240826,000000,63.63,64.32,63.5901,64.13,1950364,0
+TSN.US,D,20240827,000000,64.16,64.35,63.81,63.93,1557086,0
+TSN.US,D,20240828,000000,63.94,65.71,63.81,65.69,3043653,0
+TSN.US,D,20240829,000000,65.61,65.61,64.44,64.65,1371238,0
+TSN.US,D,20240830,000000,63.94,64.42,63.75,64.31,2055758,0
+TSN.US,D,20240903,000000,64.06,65.105,64.06,64.81,2584323,0
+TSN.US,D,20240904,000000,64.69,65.96,64.67,65.72,1777699,0
+TSN.US,D,20240905,000000,66,66.14,65,65.13,2798613,0
+TSN.US,D,20240906,000000,65.23,66.27,65.23,65.87,3443335,0
+TSN.US,D,20240909,000000,66.17,66.88,65.715,65.78,2036966,0
+TSN.US,D,20240910,000000,65.78,65.86,63.14,63.18,2414733,0
+TSN.US,D,20240911,000000,62.87,63.27,61.3,61.65,2287419,0
+TSN.US,D,20240912,000000,61.5,61.97,61.13,61.68,2149250,0
+TSN.US,D,20240913,000000,61.64,62.12,60.86,61.4,2146521,0
+TSN.US,D,20240916,000000,61.78,62.4,61.78,61.85,1421284,0
+TSN.US,D,20240917,000000,61.8,62.565,61.58,61.8,1429044,0
+TSN.US,D,20240918,000000,61.59,62.33,61.37,61.81,1399019,0
+TSN.US,D,20240919,000000,61.61,61.88,61.18,61.67,1532907,0
+TSN.US,D,20240920,000000,61.88,61.88,59.45,60.14,6068278,0
+TSN.US,D,20240923,000000,59.62,60.43,59.53,60.42,1953980,0
+TSN.US,D,20240924,000000,60.42,61.15,60.22,60.52,1707762,0
+TSN.US,D,20240925,000000,58.65,59.2,57.6,57.96,3450885,0
+TSN.US,D,20240926,000000,57.95,59.42,57.81,59.32,1957067,0
+TSN.US,D,20240927,000000,59.5,60.2,59.37,59.69,1759561,0
+TSN.US,D,20240930,000000,59.89,60,59.22,59.56,1582438,0
+TSN.US,D,20241001,000000,59.34,60.38,59.26,59.76,1890647,0
+TSN.US,D,20241002,000000,59.43,59.95,58.93,59.21,1754071,0
+TSN.US,D,20241003,000000,58.93,59.3,57.82,58.07,1612430,0
+TSN.US,D,20241004,000000,58.09,58.71,58.09,58.55,1040013,0
+TSN.US,D,20241007,000000,58.47,58.5,57.9,58.23,1276346,0
+TSN.US,D,20241008,000000,57.97,58.47,57.526613,58.29,1393140,0
+TSN.US,D,20241009,000000,58.4,58.51,58.1,58.28,1551361,0
+TSN.US,D,20241010,000000,58.43,59,58.12,58.19,2143617,0
+TSN.US,D,20241011,000000,58.46,59.06,58.26,58.83,1434543,0
+TSN.US,D,20241014,000000,59,59.915,59,59.85,1819030,0
+TSN.US,D,20241015,000000,59.75,60.83,59.67,59.87,1720256,0
+TSN.US,D,20241016,000000,59.9,61.105,59.9,60.6,1457616,0
+TSN.US,D,20241017,000000,60.56,60.715,59.711,59.79,1297881,0
+TSN.US,D,20241018,000000,59.99,60.11,59.16,60.01,1277402,0
+TSN.US,D,20241021,000000,59.9,60.09,58.76,59.18,1149861,0
+TSN.US,D,20241022,000000,59.19,59.24,58.71,58.89,1944559,0
+TSN.US,D,20241023,000000,58.19,59.545,58.08,58.88,2684667,0
+TSN.US,D,20241024,000000,59.15,59.43,58.46,59.03,1703396,0
+TSN.US,D,20241025,000000,59.25,59.43,58.615,58.67,1809547,0
+TSN.US,D,20241028,000000,58.94,59.725,58.855,59.2,1235117,0
+TSN.US,D,20241029,000000,58.93,59.04,58.24,58.37,2934060,0
+TSN.US,D,20241030,000000,58.46,58.92,58.2701,58.83,2326905,0
+TSN.US,D,20241031,000000,58.96,59.42,58.58,58.59,2109196,0
+TSN.US,D,20241101,000000,58.58,58.89,58.23,58.36,1890039,0
+TSN.US,D,20241104,000000,58.49,58.95,58.23,58.32,1611121,0
+TSN.US,D,20241105,000000,58.2,59.27,57.61,59.26,2413543,0
+TSN.US,D,20241106,000000,59.9,60.45,59.05,59.16,1825647,0
+TSN.US,D,20241107,000000,59.05,59.39,58.56,58.71,1925651,0
+TSN.US,D,20241108,000000,58.66,60.15,58.62,59.59,2462218,0
+TSN.US,D,20241111,000000,59.38,60.1,58.69,58.81,2693109,0
+TSN.US,D,20241112,000000,62.5,65.95,62.16,62.66,7041753,0
+TSN.US,D,20241113,000000,62.18,63.32,61.06,63.3,2709457,0
+TSN.US,D,20241114,000000,63.42,64.48,63.38,64.01,3539133,0
+TSN.US,D,20241115,000000,64.39,64.99,63.64,64.32,3430346,0
+TSN.US,D,20241118,000000,65.17,65.33,64.35,64.54,2921811,0
+TSN.US,D,20241119,000000,63.862,64.28,62.86,62.92,2070211,0
+TSN.US,D,20241120,000000,62.99,63.389,62.97,63.25,2480379,0
+TSN.US,D,20241121,000000,63.28,64.37,63.0001,63.77,3172734,0
+TSN.US,D,20241122,000000,64.13,64.58,63.73,63.77,3870482,0
+TSN.US,D,20241125,000000,63.98,64.47,63.52,63.78,3868386,0
+TSN.US,D,20241126,000000,63.51,63.845,63.04,63.81,1669950,0
+TSN.US,D,20241127,000000,64.17,64.48,64,64.45,1838365,0
+TSN.US,D,20241129,000000,63.95,64.72,63.87,64.5,1131554,0
+TSN.US,D,20241202,000000,64.49,64.49,63.71,64.34,1755608,0
+TSN.US,D,20241203,000000,64.32,64.56,63.9,64.19,2187006,0
+TSN.US,D,20241204,000000,63.79,64.09,63,63.61,1695274,0
+TSN.US,D,20241205,000000,63.525,63.99,63.3334,63.7,1760881,0
+TSN.US,D,20241206,000000,63.61,63.75,62.5922,62.64,1376289,0
+TSN.US,D,20241209,000000,62.65,63.325,62.56,62.64,1880132,0
+TSN.US,D,20241210,000000,62.775,63.08,61.55,62.4,2150581,0
+TSN.US,D,20241211,000000,62.49,62.8,61.77,61.92,3045832,0
+TSN.US,D,20241212,000000,61.79,62.24,61.17,61.2,2100924,0
+TSN.US,D,20241213,000000,61.12,61.26,60.23,60.48,1625571,0
+TSN.US,D,20241216,000000,60.58,60.63,59.645,59.74,1938049,0
+TSN.US,D,20241217,000000,59.46,60.11,59.335,59.4,1745488,0
+TSN.US,D,20241218,000000,58.86,59.71,58.74,58.96,1800548,0
+TSN.US,D,20241219,000000,58.72,58.97,57.82,58.2,2321858,0
+TSN.US,D,20241220,000000,58.21,58.63,57.76,58.02,5593741,0
+TSN.US,D,20241223,000000,57.18,57.995,56.96,57.83,1823036,0
+TSN.US,D,20241224,000000,57.56,57.9699,57.43,57.74,682824,0
+TSN.US,D,20241226,000000,57.41,58.24,57.4,58.08,1821424,0
+TSN.US,D,20241227,000000,57.76,58.36,57.5919,57.97,1543424,0
+TSN.US,D,20241230,000000,57.97,57.97,56.92,57.14,1514814,0
+TSN.US,D,20241231,000000,57.02,57.67,56.85,57.44,3708664,0
+TSN.US,D,20250102,000000,57.43,58.18,57.43,58.15,1665584,0
+TSN.US,D,20250103,000000,58.08,58.63,57.83,58.18,1764262,0
+TSN.US,D,20250106,000000,57.91,57.95,56.561,56.8,2620695,0
+TSN.US,D,20250107,000000,56.8,57.12,55.45,55.58,2407714,0
+TSN.US,D,20250108,000000,55.5,55.695,54.8,55.46,4011644,0
+TSN.US,D,20250110,000000,55.06,55.43,54.01,54.27,3204997,0
+TSN.US,D,20250113,000000,54.9,55.98,54.48,55.63,2507843,0
+TSN.US,D,20250114,000000,55.65,55.99,55.235,55.46,2303875,0
+TSN.US,D,20250115,000000,55.82,55.93,55.28,55.76,1663076,0
+TSN.US,D,20250116,000000,55.43,56.18,55.3,56.02,2081508,0
+TSN.US,D,20250117,000000,55.85,56.235,55.62,55.71,1908434,0
+TSN.US,D,20250121,000000,55.535,56.57,55.535,56.46,2166612,0
+TSN.US,D,20250122,000000,56.33,56.33,55.49,55.6,2060323,0
+TSN.US,D,20250123,000000,55.5975,56.45,55.5661,56.07,2721938,0
+TSN.US,D,20250124,000000,55.875,56.79,55.87,56.44,2831703,0
+TSN.US,D,20250127,000000,57.13,58.57,57.1,58.06,2614021,0
+TSN.US,D,20250128,000000,57.84,58.2,56.22,56.48,2178839,0
+TSN.US,D,20250129,000000,56.685,57.08,56.195,56.6,2057350,0
+TSN.US,D,20250130,000000,56.885,57.07,56.13,56.76,1605440,0
+TSN.US,D,20250131,000000,56.4,57.27,56.32,56.49,2936789,0
+TSN.US,D,20250203,000000,57.42,58.61,56.17,57.74,4991333,0
+TSN.US,D,20250204,000000,57.75,57.77,56.23,57.01,3100884,0
+TSN.US,D,20250205,000000,56.995,57.169,56.5163,57.09,1977377,0
+TSN.US,D,20250206,000000,57.69,57.7,56.94,57.42,1580265,0
+TSN.US,D,20250207,000000,57.49,58.02,57.16,57.94,1661065,0
+TSN.US,D,20250210,000000,57.735,57.86,57.26,57.71,3102781,0
+TSN.US,D,20250211,000000,57.86,58.79,57.67,58.77,1775571,0
+TSN.US,D,20250212,000000,58.285,58.6,57.741,57.78,1757436,0
+TSN.US,D,20250213,000000,57.83,57.83,57.24,57.57,2449112,0
+TSN.US,D,20250214,000000,58.17,58.3,57.05,57.1,3151580,0
+TSN.US,D,20250218,000000,57.15,57.985,56.5,57.89,3160557,0
+TSN.US,D,20250219,000000,57.665,58.35,57.56,57.6,2370764,0
+TSN.US,D,20250220,000000,57.39,59.22,57.38,59.11,3642562,0
+TSN.US,D,20250221,000000,59.335,60.67,59.24,60.45,3323540,0
+TSN.US,D,20250224,000000,60.41,61.69,59.88,60.87,3830692,0
+TSN.US,D,20250225,000000,61.255,61.8025,60.841,61.34,2379264,0
+TSN.US,D,20250226,000000,61.145,61.145,59.93,60.3,2043965,0
+TSN.US,D,20250227,000000,59.975,61.09,59.67,60.99,1836011,0
+TSN.US,D,20250228,000000,61.1,61.48,60.52,61.34,2620083,0
+TSN.US,D,20250303,000000,61.28,62.355,61.225,61.83,2747898,0
+TSN.US,D,20250304,000000,62.35,62.895,60.42,60.5,2710738,0
+TSN.US,D,20250305,000000,60.37,61.26,60.1492,60.74,1920452,0
+TSN.US,D,20250306,000000,61.08,61.45,60.31,60.53,1545387,0
+TSN.US,D,20250307,000000,60.465,61.98,60.44,61.24,1699687,0
+TSN.US,D,20250310,000000,61.67,62.255,61.25,61.93,3577471,0
+TSN.US,D,20250311,000000,61.72,62.04,61.26,61.31,3878037,0
+TSN.US,D,20250312,000000,60.72,61.36,60.001,60.14,2903958,0
+TSN.US,D,20250313,000000,60.23,60.66,59.68,60,1901033,0
+TSN.US,D,20250314,000000,60.015,60.25,59.5,59.88,2224681,0
+TSN.US,D,20250317,000000,59.89,60.83,59.805,60.59,2614590,0
+TSN.US,D,20250318,000000,60.56,60.83,60.23,60.51,2602960,0
+TSN.US,D,20250319,000000,60.295,61.03,59.89,60.79,2140709,0
+TSN.US,D,20250320,000000,60.895,60.9,60.255,60.42,2251803,0
+TSN.US,D,20250321,000000,60.27,60.95,60.17,60.43,5366560,0
+TSN.US,D,20250324,000000,60.38,60.92,60.05,60.37,2453611,0
+TSN.US,D,20250325,000000,60.365,60.38,59.72,59.95,1639959,0
+TSN.US,D,20250326,000000,60.1,61.78,60.04,61.59,1791820,0
+TSN.US,D,20250327,000000,61.97,62.68,61.876,62.38,2226630,0
+TSN.US,D,20250328,000000,62.535,62.77,62.16,62.37,1339529,0
+TSN.US,D,20250331,000000,62.4,64.15,62.35,63.81,2674796,0
+TSN.US,D,20250401,000000,63.96,64,62.81,63.11,2630137,0
+TSN.US,D,20250402,000000,62.78,63.72,62.51,62.75,1528511,0
+TSN.US,D,20250403,000000,63.37,64.36,63.02,63.56,2595747,0
+TSN.US,D,20250404,000000,62.02,63,59.735,59.81,3322777,0
+TSN.US,D,20250407,000000,58.62,59.5,57.47,58.23,3223882,0
+TSN.US,D,20250408,000000,59.34,59.6,57.29,57.65,2694878,0
+TSN.US,D,20250409,000000,56.82,59.86,56.79,59.76,2717208,0
+TSN.US,D,20250410,000000,60,60.471,58.75,60.13,3125789,0
+TSN.US,D,20250411,000000,60.14,60.8925,59.1,60.54,2121839,0
+TSN.US,D,20250414,000000,60.545,61.885,60.305,61.57,2528982,0
+TSN.US,D,20250415,000000,61.66,61.74,60.85,60.99,1520045,0
+TSN.US,D,20250416,000000,61.5,61.5,60.485,60.66,1911678,0
+TSN.US,D,20250417,000000,60.995,61.85,60.88,61.21,2520501,0
+TSN.US,D,20250421,000000,61.06,61.15,60.18,60.79,1590149,0
+TSN.US,D,20250422,000000,60.9,61.71,60.76,61.39,2634637,0
+TSN.US,D,20250423,000000,61.585,62.1814,61.12,62.03,2365608,0
+TSN.US,D,20250424,000000,61.73,61.99,61.15,61.42,2125146,0
+TSN.US,D,20250425,000000,61.405,61.57,60.28,60.62,1462885,0
+TSN.US,D,20250428,000000,60.54,60.88,59.9,60.11,1956095,0
+TSN.US,D,20250429,000000,60.03,60.66,59.37,60.58,2263531,0
+TSN.US,D,20250430,000000,61.08,61.36,60.255,61.24,2959602,0
+TSN.US,D,20250501,000000,60.59,60.92,60.03,60.61,2780705,0
+TSN.US,D,20250502,000000,60.8,61.53,60.62,60.79,3935023,0
+TSN.US,D,20250505,000000,57.6,58.42,54.49,56.08,11980992,0
+TSN.US,D,20250506,000000,55.95,56.15,54.945,55.75,7290507,0
+TSN.US,D,20250507,000000,55.795,55.9,55.045,55.18,4069054,0
+TSN.US,D,20250508,000000,55.32,56.77,55.23,56.34,5335240,0
+TSN.US,D,20250509,000000,56.0207,56.6584,55.13,55.3,2804167,0
+TSN.US,D,20250512,000000,55.62,56.08,55.21,55.99,3291392,0
+TSN.US,D,20250513,000000,56,56.23,55.34,55.36,2958502,0
+TSN.US,D,20250514,000000,55.285,55.285,54.4,54.5,3379314,0
+TSN.US,D,20250515,000000,54.68,55.69,54.57,55.65,2677854,0
+TSN.US,D,20250516,000000,55.605,56.1,55.52,55.94,5641746,0
+TSN.US,D,20250519,000000,55.93,56.33,55.62,56.05,2752899,0
+TSN.US,D,20250520,000000,56.3,56.825,56.18,56.75,2906939,0
+TSN.US,D,20250521,000000,56.75,57.05,56.29,56.31,3120401,0
+TSN.US,D,20250522,000000,55.9856,56.55,55.39,55.48,2369572,0
+TSN.US,D,20250523,000000,55.38,55.689,54.685,55.55,2629672,0
+TSN.US,D,20250527,000000,55.775,55.9,54.965,55.82,2141241,0
+TSN.US,D,20250528,000000,55.92,55.945,55.18,55.36,2327907,0
+TSN.US,D,20250529,000000,55.35,56.13,55.1655,56.12,2930796,0
+TSN.US,D,20250530,000000,55.64,56.435,55.2,56.16,4838723,0
+TSN.US,D,20250602,000000,56.02,56.18,55.4,56.16,1749033,0
+TSN.US,D,20250603,000000,55.825,55.985,55.22,55.79,2597477,0
+TSN.US,D,20250604,000000,55.73,56.01,55.335,55.62,2682841,0
+TSN.US,D,20250605,000000,55.61,55.61,54.9,55.24,2691568,0
+TSN.US,D,20250606,000000,55.475,55.77,55.195,55.31,1762798,0
+TSN.US,D,20250609,000000,55.255,55.64,54.99,55.26,3480624,0
+TSN.US,D,20250610,000000,55.45,56.09,55.26,55.68,2247028,0
+TSN.US,D,20250611,000000,55.575,55.65,55.15,55.37,2398296,0
+TSN.US,D,20250612,000000,55.35,55.685,54.8,55.67,1924439,0
+TSN.US,D,20250613,000000,55.52,55.88,54.62,54.81,3090164,0
+TSN.US,D,20250616,000000,54.95,55.2,54.41,54.9,3781044,0
+TSN.US,D,20250617,000000,54.825,55.37,54.68,54.73,2389448,0
+TSN.US,D,20250618,000000,54.815,54.995,54.26,54.33,2285077,0
+TSN.US,D,20250620,000000,54.52,54.82,54.2916,54.41,3954817,0
+TSN.US,D,20250623,000000,54.71,55.35,54.54,55.11,2362860,0
+TSN.US,D,20250624,000000,55.11,55.895,55.03,55.51,2398231,0
+TSN.US,D,20250625,000000,55.26,55.29,54.64,54.64,1802642,0
+TSN.US,D,20250626,000000,54.75,55.21,54.695,55.02,2427417,0
+TSN.US,D,20250627,000000,55.06,55.5,54.7003,55.24,3262376,0
+TSN.US,D,20250630,000000,55.2,56.035,55.06,55.94,2489597,0
+TSN.US,D,20250701,000000,55.88,57.715,55.82,57.35,2985720,0
+TSN.US,D,20250702,000000,57.32,57.58,57.01,57.45,1878119,0
+TSN.US,D,20250703,000000,57.46,57.64,57.17,57.36,1483645,0
+TSN.US,D,20250707,000000,57.24,57.24,55.42,55.75,3480201,0
+TSN.US,D,20250708,000000,55.61,56.2,55.18,55.71,2403131,0
+TSN.US,D,20250709,000000,55.83,55.87,54.66,55.08,2702242,0
+TSN.US,D,20250710,000000,54.875,55.19,54.39,54.64,2972698,0
+TSN.US,D,20250711,000000,54.64,54.64,53.575,54.22,3170071,0
+TSN.US,D,20250714,000000,54.295,54.61,53.9,54.32,2250223,0
+TSN.US,D,20250715,000000,54.22,54.34,52.71,52.75,2679360,0
+TSN.US,D,20250716,000000,52.77,53.69,52.75,53.63,3105970,0
+TSN.US,D,20250717,000000,53.7,54.14,53.375,53.98,2884884,0
+TSN.US,D,20250718,000000,54.025,54.12,53.295,53.41,1818040,0
+TSN.US,D,20250721,000000,53.51,53.8,53.165,53.31,2219310,0
+TSN.US,D,20250722,000000,53.475,54.51,53.44,54.47,2035286,0
+TSN.US,D,20250723,000000,54.37,54.85,54.06,54.39,2295859,0
+TSN.US,D,20250724,000000,54.39,54.61,53.91,54,1696586,0
+TSN.US,D,20250725,000000,54,54.13,53.58,53.94,1866828,0
+TSN.US,D,20250728,000000,53.63,53.92,53.06,53.45,2214314,0
+TSN.US,D,20250729,000000,53.46,54.33,53.2657,53.65,2657684,0
+TSN.US,D,20250730,000000,53.555,53.735,52.73,52.92,2706994,0
+TSN.US,D,20250731,000000,52.56,52.96,52.225,52.3,2486938,0
+TSN.US,D,20250801,000000,52.545,52.85,51.85,52.53,4369929,0
+TSN.US,D,20250804,000000,54.65,55.52,53.61,53.81,5957726,0
+TSN.US,D,20250805,000000,53.89,55.08,53.85,54.79,3637756,0
+TSN.US,D,20250806,000000,54.9,56.22,54.78,56.07,3465674,0
+TSN.US,D,20250807,000000,56.23,56.555,55.51,56.34,2557353,0
+TSN.US,D,20250808,000000,56.365,57.31,56.365,57.04,2497294,0
+TSN.US,D,20250811,000000,57.02,57.28,56.18,56.68,2137736,0
+TSN.US,D,20250812,000000,56.64,57.08,56,56.44,2794693,0
+TSN.US,D,20250813,000000,56.23,57.74,56.15,57.69,2587630,0
+TSN.US,D,20250814,000000,57.345,57.52,55.95,56.3,2392041,0
+TSN.US,D,20250815,000000,56.506,57.09,56.3,56.8,1971794,0
+TSN.US,D,20250818,000000,56.86,56.93,55.85,56.07,2706914,0
+TSN.US,D,20250819,000000,56.2,56.865,56.13,56.71,2222811,0
+TSN.US,D,20250820,000000,56.99,57.53,56.3,56.58,2398839,0
+TSN.US,D,20250821,000000,56.49,57.175,56.11,56.97,1841313,0
+TSN.US,D,20250822,000000,57.4,57.75,57.14,57.61,1986954,0
+TSN.US,D,20250825,000000,57.33,57.55,56.96,57.46,2159886,0
+TSN.US,D,20250826,000000,57.29,57.49,56.875,57.23,4071081,0
+TSN.US,D,20250827,000000,57.07,57.55,57.02,57.43,1868954,0
+TSN.US,D,20250828,000000,57.425,57.44,55.51,56.12,3290033,0
+TSN.US,D,20250829,000000,55.87,56.87,55.73,56.78,2591740,0
+TSN.US,D,20250902,000000,56.75,56.895,56.15,56.54,2675193,0
+TSN.US,D,20250903,000000,56.37,56.54,55.41,56.35,3287139,0
+TSN.US,D,20250904,000000,56.465,56.57,55.97,56.18,1946149,0
+TSN.US,D,20250905,000000,56.115,56.68,55.7,56.2,2013582,0
+TSN.US,D,20250908,000000,55.97,56.067,55.36,55.9,2860591,0
+TSN.US,D,20250909,000000,55.6,56.08,55.6,55.84,2235605,0
+TSN.US,D,20250910,000000,55.6,55.68,54.815,55.42,2197155,0
+TSN.US,D,20250911,000000,55.55,56.43,55.55,56.08,2932627,0
+TSN.US,D,20250912,000000,56.015,56.07,55.11,55.13,2357221,0
+TSN.US,D,20250915,000000,55.28,55.38,53.905,54,2712167,0
+TSN.US,D,20250916,000000,54.03,54.615,53.785,54.34,2944586,0
+TSN.US,D,20250917,000000,54.38,54.81,54.055,54.12,2303224,0
+TSN.US,D,20250918,000000,53.95,54.305,53.75,54.01,1995581,0
+TSN.US,D,20250919,000000,54.16,54.275,53.59,53.59,3710838,0
+TSN.US,D,20250922,000000,53.55,54.17,53.2877,53.66,3168445,0
+TSN.US,D,20250923,000000,53.9,54.16,53.56,53.85,1988818,0
+TSN.US,D,20250924,000000,53.6436,54.64,53.6436,54.46,2246042,0
+TSN.US,D,20250925,000000,54.55,54.75,53.7,53.75,2543591,0
+TSN.US,D,20250926,000000,53.99,54.32,53.865,54.19,2311392,0
+TSN.US,D,20250929,000000,53.9,54.2,52.96,53.96,4083141,0
+TSN.US,D,20250930,000000,53.97,54.45,53.435,54.3,4233025,0
+TSN.US,D,20251001,000000,54.4,54.78,54.285,54.47,2493415,0
+TSN.US,D,20251002,000000,54.125,54.735,54.05,54.42,2850647,0
+TSN.US,D,20251003,000000,54.44,54.835,54.42,54.69,1619722,0
+TSN.US,D,20251006,000000,54.55,54.675,54.09,54.15,3232684,0
+TSN.US,D,20251007,000000,54.19,54.23,53.05,54.21,3347991,0
+TSN.US,D,20251008,000000,54.09,54.16,52.293,52.42,4312112,0
+TSN.US,D,20251009,000000,52.61,52.61,51.565,51.58,3130243,0
+TSN.US,D,20251010,000000,51.79,52.14,51.53,52.1,3272786,0
+TSN.US,D,20251013,000000,51.81,52.21,51.5,52.1,3280343,0
+TSN.US,D,20251014,000000,51.78,52.93,51.0711,52.85,3119339,0
+TSN.US,D,20251015,000000,52.775,53.265,52.54,52.81,2084226,0
+TSN.US,D,20251016,000000,52.815,53.07,51.9,52.16,2679284,0
+TSN.US,D,20251017,000000,51.99,52.54,51.585,52.48,2232387,0
+TSN.US,D,20251020,000000,52.49,52.715,52.16,52.48,2088805,0
+TSN.US,D,20251021,000000,52.46,52.75,52.28,52.35,1754933,0
+TSN.US,D,20251022,000000,52.27,53.24,51.93,52.72,2919431,0
+TSN.US,D,20251023,000000,52.59,52.7,51.59,51.81,2140115,0
+TSN.US,D,20251024,000000,51.84,52.05,51.045,51.38,2410809,0
+TSN.US,D,20251027,000000,51.47,52.185,51.26,52.09,2449938,0
+TSN.US,D,20251028,000000,51.91,52.64,51.5339,52.14,2454721,0
+TSN.US,D,20251029,000000,51.74,51.76,50.65,50.72,2867335,0
+TSN.US,D,20251030,000000,50.63,51.55,50.56,51.41,2743935,0
+TSN.US,D,20251031,000000,51.01,51.55,50.62,51.41,2484259,0
+TSN.US,D,20251103,000000,51.3,51.83,50.74,51.63,2707570,0
+TSN.US,D,20251104,000000,51.72,52.245,51.41,52.04,2292070,0
+TSN.US,D,20251105,000000,52.16,52.74,52.03,52.43,2601529,0
+TSN.US,D,20251106,000000,52.275,52.85,51.68,51.69,2242684,0
+TSN.US,D,20251107,000000,51.95,53.35,50.65,52.68,8163479,0
+TSN.US,D,20251110,000000,55.405,55.675,52.91,53.9,6190357,0
+TSN.US,D,20251111,000000,54.115,55.72,54.01,55.51,3544680,0
+TSN.US,D,20251112,000000,55.395,55.55,53.965,54.06,3210606,0
+TSN.US,D,20251113,000000,54.17,55.17,54.07,54.3,3091632,0
+TSN.US,D,20251114,000000,54.39,54.665,53.34,53.98,3318230,0
+TSN.US,D,20251117,000000,53.865,53.95,53.055,53.11,2906008,0
+TSN.US,D,20251118,000000,53.31,53.95,52.92,53.66,2578173,0
+TSN.US,D,20251119,000000,53.65,53.8703,53.01,53.05,2702034,0
+TSN.US,D,20251120,000000,53,53.66,52.645,52.71,3167758,0
+TSN.US,D,20251121,000000,53.065,54.1,52.9,53.67,3350912,0
+TSN.US,D,20251124,000000,53.71,57.68,53.705,57.17,8868676,0
+TSN.US,D,20251125,000000,57.47,57.9,56.69,57.14,3503046,0
+TSN.US,D,20251126,000000,57.21,58.23,57.15,57.91,2527798,0
+TSN.US,D,20251128,000000,57.89,58.42,57.78,58.05,1663328,0
+TSN.US,D,20251201,000000,57.51,58.665,57.49,58.3,3704647,0
+TSN.US,D,20251202,000000,58.05,58.2,57.05,57.34,3234235,0
+TSN.US,D,20251203,000000,57.425,58.01,56.775,56.78,3538427,0
+TSN.US,D,20251204,000000,56.945,57.15,56.015,56.14,2315690,0
+TSN.US,D,20251205,000000,56.075,56.98,55.8201,56.92,3435369,0
+TSN.US,D,20251208,000000,56.8,56.86,55.85,56.22,3047470,0
+TSN.US,D,20251209,000000,55.98,56.22,55.4,55.91,2849119,0
+TSN.US,D,20251210,000000,56.01,57.83,55.9525,57.67,4959819,0
+TSN.US,D,20251211,000000,57.93,59.645,57.9,59.56,4986046,0
+TSN.US,D,20251212,000000,59.47,60.38,59.1307,59.91,3883326,0
+TSN.US,D,20251215,000000,60.165,60.47,59.0748,59.53,3457687,0
+TSN.US,D,20251216,000000,59.825,59.91,58.15,58.19,2626044,0
+TSN.US,D,20251217,000000,58.22,58.53,57.97,58.5,2028725,0
+TSN.US,D,20251218,000000,58.48,58.64,58.13,58.25,2515632,0
+TSN.US,D,20251219,000000,58.06,58.735,57.81,58.47,5297255,0
+TSN.US,D,20251222,000000,58.25,58.76,58.07,58.64,1752743,0
+TSN.US,D,20251223,000000,58.52,58.58,57.5,57.79,1769943,0
+TSN.US,D,20251224,000000,57.885,58.375,57.79,58.26,623420,0
+TSN.US,D,20251226,000000,58.085,58.65,58.085,58.56,1086189,0
+TSN.US,D,20251229,000000,58.565,58.645,58.27,58.58,1704180,0
+TSN.US,D,20251230,000000,58.74,59.41,58.45,59.18,2597671,0
+TSN.US,D,20251231,000000,59.03,59.12,58.61,58.62,1479988,0
+TSN.US,D,20260102,000000,58.55,58.57,57.7228,58.04,1745653,0
+TSN.US,D,20260105,000000,57.66,57.755,56.81,57.13,2586633,0
+TSN.US,D,20260106,000000,56.8,57.29,55.89,55.97,3223796,0
+TSN.US,D,20260107,000000,55.935,56.49,55.7,56.2,3376917,0
+TSN.US,D,20260108,000000,56.99,57.92,56.69,57.37,3482605,0
+TSN.US,D,20260109,000000,57.41,58.09,57.03,58.03,2374252,0
+TSN.US,D,20260112,000000,58.14,59.45,57.82,59.42,3663182,0
+TSN.US,D,20260113,000000,59.63,60.13,59.205,60.08,2605467,0
+TSN.US,D,20260114,000000,60.2,60.78,60.1,60.44,1831508,0
+TSN.US,D,20260115,000000,60.375,60.74,59.87,60.43,2722440,0
+TSN.US,D,20260116,000000,60.3899,60.66,59.6,60.07,1843868,0
+TSN.US,D,20260120,000000,59.75,61.38,59.57,60.9,3789099,0
+TSN.US,D,20260121,000000,61,61.44,59.85,59.99,2726712,0
+TSN.US,D,20260122,000000,59.93,61.13,59.805,61.12,4426679,0
+TSN.US,D,20260123,000000,60.95,61.88,60.8892,61.66,3432805,0
+TSN.US,D,20260126,000000,62,63.75,61.915,63.73,3996532,0
+TSN.US,D,20260127,000000,63.67,65.85,63.47,65.75,3550519,0
+TSN.US,D,20260128,000000,65.605,65.9617,64.33,64.6,3122576,0
+TSN.US,D,20260129,000000,64.98,65.89,64.91,65.22,2767550,0
+TSN.US,D,20260130,000000,65.15,65.96,64.64,65.33,4432795,0
+TSN.US,D,20260202,000000,64.265,66.15,62.85,65.74,4205654,0
+TSN.US,D,20260203,000000,65.28,65.46,63.42,64.76,4960708,0
+TSN.US,D,20260204,000000,65.265,66,64.64,65,3330410,0
+TSN.US,D,20260205,000000,65.46,65.72,64.72,65.2,1945668,0
+TSN.US,D,20260206,000000,65.25,66.41,64.33,65.26,2766547,0
+TSN.US,D,20260209,000000,65.33,65.5472,64.745,65.4,2358154,0
+TSN.US,D,20260210,000000,65.41,65.95,64.35,64.96,2165448,0
+TSN.US,D,20260211,000000,64.51,64.99,64.22,64.34,1855012,0
+TSN.US,D,20260212,000000,64.49,64.53,63.24,63.31,2263442,0
+TSN.US,D,20260213,000000,63.43,64.125,63.16,63.94,2122945,0
+TSN.US,D,20260217,000000,64.19,64.56,62.18,62.9,2576625,0
+TSN.US,D,20260218,000000,62.835,64.055,62.62,63.96,2940672,0
diff --git a/daily/us/nyse stocks/2/tsq.us.txt b/daily/us/nyse stocks/2/tsq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f21126b6767678b31aa999715dfa6505d6e9ce04
--- /dev/null
+++ b/daily/us/nyse stocks/2/tsq.us.txt	
@@ -0,0 +1,2911 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TSQ.US,D,20140724,000000,9.657,9.75,8.9305,9.2174,6171059,0
+TSQ.US,D,20140725,000000,9.2174,9.667,9.0654,9.4419,787693,0
+TSQ.US,D,20140728,000000,9.4419,9.759,9.4419,9.625,1134373,0
+TSQ.US,D,20140729,000000,9.633,9.741,9.625,9.625,111082,0
+TSQ.US,D,20140730,000000,9.625,9.847,9.625,9.759,479199,0
+TSQ.US,D,20140731,000000,9.625,9.893,9.2897,9.847,722123,0
+TSQ.US,D,20140801,000000,9.885,9.885,9.784,9.83,161081,0
+TSQ.US,D,20140804,000000,9.804,9.847,9.804,9.83,215399,0
+TSQ.US,D,20140805,000000,9.83,9.983,9.83,9.866,329292,0
+TSQ.US,D,20140806,000000,9.866,9.911,9.686,9.875,392140,0
+TSQ.US,D,20140807,000000,9.893,9.992,9.759,9.813,472155,0
+TSQ.US,D,20140808,000000,9.813,9.847,9.732,9.804,106036,0
+TSQ.US,D,20140811,000000,9.804,9.847,9.794,9.804,174258,0
+TSQ.US,D,20140812,000000,9.804,9.847,9.784,9.804,38991,0
+TSQ.US,D,20140813,000000,9.847,9.847,9.759,9.775,78352,0
+TSQ.US,D,20140814,000000,9.947,10.073,9.821,9.821,76045,0
+TSQ.US,D,20140815,000000,9.804,10.064,9.804,10.064,60126,0
+TSQ.US,D,20140818,000000,10.073,10.163,9.965,10.127,90912,0
+TSQ.US,D,20140819,000000,10.27,10.27,10.092,10.173,68956,0
+TSQ.US,D,20140820,000000,10.117,10.298,10.117,10.253,24622,0
+TSQ.US,D,20140821,000000,10.235,10.27,10.145,10.253,77044,0
+TSQ.US,D,20140822,000000,10.28,10.28,10.145,10.189,26359,0
+TSQ.US,D,20140825,000000,10.173,10.27,10.092,10.206,39743,0
+TSQ.US,D,20140826,000000,10.154,10.245,10.002,10.245,57766,0
+TSQ.US,D,20140827,000000,10.253,10.253,10.082,10.154,21423,0
+TSQ.US,D,20140828,000000,10.109,10.253,10.019,10.117,52651,0
+TSQ.US,D,20140829,000000,10.1,10.216,10.037,10.206,14577,0
+TSQ.US,D,20140902,000000,10.253,10.315,10.163,10.216,74433,0
+TSQ.US,D,20140903,000000,10.245,10.389,10.226,10.245,75019,0
+TSQ.US,D,20140904,000000,10.245,10.253,9.983,10.037,54206,0
+TSQ.US,D,20140905,000000,9.956,9.956,9.732,9.885,115894,0
+TSQ.US,D,20140908,000000,9.965,10.323,9.893,10.002,64271,0
+TSQ.US,D,20140909,000000,9.956,10.343,9.937,10.323,64906,0
+TSQ.US,D,20140910,000000,10.226,10.416,10.145,10.154,56125,0
+TSQ.US,D,20140911,000000,10.182,10.424,10.1,10.333,83893,0
+TSQ.US,D,20140912,000000,10.343,10.37,9.983,10.002,78594,0
+TSQ.US,D,20140915,000000,10.019,10.323,9.885,10.044,64213,0
+TSQ.US,D,20140916,000000,9.983,10.198,9.903,10.198,72318,0
+TSQ.US,D,20140917,000000,10.27,10.343,10.198,10.28,150613,0
+TSQ.US,D,20140918,000000,10.27,10.675,10.253,10.488,252160,0
+TSQ.US,D,20140919,000000,10.343,10.793,10.29,10.29,250891,0
+TSQ.US,D,20140922,000000,10.379,10.603,10.343,10.45,81426,0
+TSQ.US,D,20140923,000000,10.43,10.667,10.397,10.568,56131,0
+TSQ.US,D,20140924,000000,10.514,11.062,10.496,11.062,80209,0
+TSQ.US,D,20140925,000000,10.99,10.99,10.578,10.882,80551,0
+TSQ.US,D,20140926,000000,10.945,10.954,10.693,10.793,58570,0
+TSQ.US,D,20140929,000000,10.683,10.919,10.621,10.828,113960,0
+TSQ.US,D,20140930,000000,10.784,10.936,10.721,10.808,1140091,0
+TSQ.US,D,20141001,000000,10.855,10.882,10.702,10.731,236167,0
+TSQ.US,D,20141002,000000,10.667,11.009,10.649,11,95101,0
+TSQ.US,D,20141003,000000,11.097,11.387,10.963,11.223,139410,0
+TSQ.US,D,20141006,000000,11.313,11.377,10.901,10.98,196164,0
+TSQ.US,D,20141007,000000,10.954,11.323,10.882,11.215,126174,0
+TSQ.US,D,20141008,000000,11.18,11.195,10.882,11.062,125568,0
+TSQ.US,D,20141009,000000,11.035,11.089,10.945,10.98,102240,0
+TSQ.US,D,20141010,000000,10.928,11.323,10.928,11.106,166131,0
+TSQ.US,D,20141013,000000,11.106,11.135,10.945,10.99,132160,0
+TSQ.US,D,20141014,000000,11.054,11.233,10.954,11.162,46046,0
+TSQ.US,D,20141015,000000,11.027,11.243,10.99,11.062,125639,0
+TSQ.US,D,20141016,000000,11.017,11.162,11.017,11.089,41127,0
+TSQ.US,D,20141017,000000,11.17,11.17,11.062,11.089,19126,0
+TSQ.US,D,20141020,000000,11.071,11.304,11.062,11.287,35757,0
+TSQ.US,D,20141021,000000,11.304,11.458,11.223,11.404,137400,0
+TSQ.US,D,20141022,000000,11.395,11.458,11.223,11.223,31191,0
+TSQ.US,D,20141023,000000,11.295,11.295,11.205,11.287,61462,0
+TSQ.US,D,20141024,000000,11.323,11.377,11.195,11.215,28028,0
+TSQ.US,D,20141027,000000,11.188,11.188,11.044,11.106,39069,0
+TSQ.US,D,20141028,000000,11.062,11.17,10.954,11.144,94307,0
+TSQ.US,D,20141029,000000,11.062,11.215,11.044,11.062,42299,0
+TSQ.US,D,20141030,000000,11.062,11.295,10.954,11.233,83261,0
+TSQ.US,D,20141031,000000,11.387,11.44,11.153,11.342,41707,0
+TSQ.US,D,20141103,000000,11.367,11.558,11.188,11.304,61592,0
+TSQ.US,D,20141104,000000,11.261,11.377,11.252,11.323,43533,0
+TSQ.US,D,20141105,000000,11.358,11.494,11.153,11.449,91299,0
+TSQ.US,D,20141106,000000,11.404,11.404,11.195,11.233,90447,0
+TSQ.US,D,20141107,000000,11.243,11.323,11.062,11.313,41318,0
+TSQ.US,D,20141110,000000,11.287,11.287,11.017,11.243,40381,0
+TSQ.US,D,20141111,000000,11.252,11.252,10.972,11.153,74754,0
+TSQ.US,D,20141112,000000,11.044,11.277,11.044,11.08,39019,0
+TSQ.US,D,20141113,000000,11.223,11.414,11.116,11.261,102083,0
+TSQ.US,D,20141114,000000,11.287,11.287,11.08,11.17,41059,0
+TSQ.US,D,20141117,000000,11.188,11.243,11.08,11.089,48346,0
+TSQ.US,D,20141118,000000,11.205,11.233,11.071,11.097,22622,0
+TSQ.US,D,20141119,000000,11.08,11.195,11.062,11.062,23437,0
+TSQ.US,D,20141120,000000,11.062,11.223,11.035,11.08,23437,0
+TSQ.US,D,20141121,000000,11.162,11.162,11.062,11.071,26762,0
+TSQ.US,D,20141124,000000,11.071,11.162,10.936,11.017,50914,0
+TSQ.US,D,20141125,000000,11.009,11.144,10.972,11.062,14403,0
+TSQ.US,D,20141126,000000,11.044,11.277,10.928,11.233,40978,0
+TSQ.US,D,20141128,000000,11.116,11.387,11.116,11.223,12879,0
+TSQ.US,D,20141201,000000,11.351,11.351,11.135,11.162,15739,0
+TSQ.US,D,20141202,000000,11.071,11.323,11.071,11.17,72493,0
+TSQ.US,D,20141203,000000,11.071,11.233,11.062,11.17,26252,0
+TSQ.US,D,20141204,000000,11.153,11.153,11.071,11.071,5374,0
+TSQ.US,D,20141205,000000,11.027,11.233,10.928,11.08,23544,0
+TSQ.US,D,20141208,000000,11.054,11.162,11.009,11.054,19342,0
+TSQ.US,D,20141209,000000,10.98,11.243,10.235,11.233,208478,0
+TSQ.US,D,20141210,000000,11.027,11.243,11.027,11.162,22255,0
+TSQ.US,D,20141211,000000,11.027,11.215,11.017,11.027,47961,0
+TSQ.US,D,20141212,000000,10.963,11.17,10.928,10.963,29130,0
+TSQ.US,D,20141215,000000,10.919,11.153,10.731,10.737,76268,0
+TSQ.US,D,20141216,000000,10.775,10.954,10.702,10.855,64256,0
+TSQ.US,D,20141217,000000,10.808,11.558,10.765,11.485,57611,0
+TSQ.US,D,20141218,000000,11.539,11.745,11.358,11.7,52364,0
+TSQ.US,D,20141219,000000,11.638,11.988,11.567,11.881,69891,0
+TSQ.US,D,20141222,000000,11.844,12.275,11.675,12.241,20906,0
+TSQ.US,D,20141223,000000,12.349,12.439,12.141,12.232,31855,0
+TSQ.US,D,20141224,000000,12.312,12.34,12.232,12.331,3746,0
+TSQ.US,D,20141226,000000,12.365,12.365,11.988,12.042,16085,0
+TSQ.US,D,20141229,000000,12.061,12.061,11.728,11.755,10540,0
+TSQ.US,D,20141230,000000,11.61,11.853,11.52,11.684,11339,0
+TSQ.US,D,20141231,000000,11.755,11.943,11.567,11.872,17205,0
+TSQ.US,D,20150102,000000,11.908,11.908,11.351,11.8,17540,0
+TSQ.US,D,20150105,000000,11.755,11.755,11.387,11.458,15546,0
+TSQ.US,D,20150106,000000,11.548,11.548,11.252,11.467,14315,0
+TSQ.US,D,20150107,000000,11.27,11.44,11.223,11.414,25480,0
+TSQ.US,D,20150108,000000,11.44,11.791,11.342,11.684,15981,0
+TSQ.US,D,20150109,000000,11.638,11.665,11.476,11.476,6288,0
+TSQ.US,D,20150112,000000,11.395,11.692,11.243,11.351,18375,0
+TSQ.US,D,20150113,000000,11.333,11.512,11.287,11.431,11740,0
+TSQ.US,D,20150114,000000,11.333,11.476,11.17,11.404,9856,0
+TSQ.US,D,20150115,000000,11.431,11.476,11.08,11.261,22801,0
+TSQ.US,D,20150116,000000,11.195,11.414,11.18,11.395,14987,0
+TSQ.US,D,20150120,000000,11.395,11.826,11.295,11.737,30285,0
+TSQ.US,D,20150121,000000,11.772,12.131,11.709,12.051,20838,0
+TSQ.US,D,20150122,000000,12.123,12.204,11.889,12.051,27498,0
+TSQ.US,D,20150123,000000,12.078,12.123,11.467,11.81,50045,0
+TSQ.US,D,20150126,000000,11.764,11.764,11.404,11.476,29091,0
+TSQ.US,D,20150127,000000,11.387,11.529,11.333,11.358,21777,0
+TSQ.US,D,20150128,000000,11.333,11.502,11.062,11.089,56530,0
+TSQ.US,D,20150129,000000,11.089,11.233,10.793,10.808,75873,0
+TSQ.US,D,20150130,000000,10.711,10.99,10.711,10.919,31289,0
+TSQ.US,D,20150202,000000,11,11.223,10.901,11.153,45977,0
+TSQ.US,D,20150203,000000,11.17,11.52,11.17,11.485,25240,0
+TSQ.US,D,20150204,000000,11.63,11.63,11.387,11.395,11692,0
+TSQ.US,D,20150205,000000,11.502,11.502,11.313,11.414,5408,0
+TSQ.US,D,20150206,000000,11.414,11.502,11.17,11.287,23132,0
+TSQ.US,D,20150209,000000,11.287,11.404,11.106,11.295,8686,0
+TSQ.US,D,20150210,000000,11.387,11.387,10.901,10.963,53300,0
+TSQ.US,D,20150211,000000,10.99,11.188,10.91,11.017,8339,0
+TSQ.US,D,20150212,000000,11.044,11.27,10.882,11.233,13296,0
+TSQ.US,D,20150213,000000,11.287,11.61,11.287,11.529,35742,0
+TSQ.US,D,20150217,000000,11.558,11.862,11.44,11.791,23121,0
+TSQ.US,D,20150218,000000,11.7,11.952,11.62,11.737,30151,0
+TSQ.US,D,20150219,000000,11.646,11.889,11.61,11.646,27807,0
+TSQ.US,D,20150220,000000,11.684,11.684,11.395,11.449,9607,0
+TSQ.US,D,20150223,000000,11.387,11.826,11.387,11.7,15156,0
+TSQ.US,D,20150224,000000,11.988,12.304,11.582,12.097,93844,0
+TSQ.US,D,20150225,000000,12.051,12.241,11.764,11.781,32678,0
+TSQ.US,D,20150226,000000,11.81,11.988,11.592,11.62,25411,0
+TSQ.US,D,20150227,000000,11.548,12.042,11.476,11.899,52354,0
+TSQ.US,D,20150302,000000,11.908,12.501,11.899,12.322,52037,0
+TSQ.US,D,20150303,000000,12.267,12.384,12.061,12.213,26908,0
+TSQ.US,D,20150304,000000,12.042,12.322,11.917,12.322,78611,0
+TSQ.US,D,20150305,000000,12.322,12.906,12.322,12.825,67936,0
+TSQ.US,D,20150306,000000,12.691,12.887,12.591,12.672,63712,0
+TSQ.US,D,20150309,000000,12.727,12.727,12.285,12.384,48812,0
+TSQ.US,D,20150310,000000,12.204,12.285,11.943,12.087,19904,0
+TSQ.US,D,20150311,000000,12.042,12.069,11.7,11.737,10785,0
+TSQ.US,D,20150312,000000,11.844,12.116,11.44,12.024,143991,0
+TSQ.US,D,20150313,000000,11.889,12.204,11.881,12.186,47922,0
+TSQ.US,D,20150316,000000,12.591,12.591,11.7,12.106,72049,0
+TSQ.US,D,20150317,000000,12.123,12.204,11.988,12.123,30577,0
+TSQ.US,D,20150318,000000,12.051,12.123,11.978,12.069,28576,0
+TSQ.US,D,20150319,000000,11.988,12.179,11.927,12.042,19570,0
+TSQ.US,D,20150320,000000,12.042,12.547,11.692,12.537,88062,0
+TSQ.US,D,20150323,000000,12.457,12.547,12.312,12.448,16233,0
+TSQ.US,D,20150324,000000,12.439,12.537,12.204,12.411,23127,0
+TSQ.US,D,20150325,000000,12.501,12.501,12.116,12.116,31800,0
+TSQ.US,D,20150326,000000,12.116,12.232,11.638,11.655,27686,0
+TSQ.US,D,20150327,000000,11.709,11.709,11.313,11.675,46366,0
+TSQ.US,D,20150330,000000,11.61,11.853,11.558,11.718,16345,0
+TSQ.US,D,20150331,000000,11.718,11.835,11.423,11.558,72495,0
+TSQ.US,D,20150401,000000,11.512,11.745,11.476,11.728,41807,0
+TSQ.US,D,20150402,000000,11.567,11.97,11.567,11.927,28131,0
+TSQ.US,D,20150406,000000,11.917,12.331,11.8,12.331,53817,0
+TSQ.US,D,20150407,000000,12.204,12.844,12.204,12.439,47795,0
+TSQ.US,D,20150408,000000,12.457,12.457,11.97,12.213,78055,0
+TSQ.US,D,20150409,000000,12.222,12.222,11.781,11.962,36186,0
+TSQ.US,D,20150410,000000,12.131,12.131,11.692,12.069,43474,0
+TSQ.US,D,20150413,000000,11.927,12.403,11.889,12.179,34470,0
+TSQ.US,D,20150414,000000,12.087,12.384,12.017,12.322,23571,0
+TSQ.US,D,20150415,000000,12.322,12.492,12.024,12.322,25614,0
+TSQ.US,D,20150416,000000,12.241,12.403,11.962,12.312,34482,0
+TSQ.US,D,20150417,000000,12.222,12.519,12.106,12.474,43586,0
+TSQ.US,D,20150420,000000,12.591,12.815,12.474,12.599,56426,0
+TSQ.US,D,20150421,000000,12.474,12.547,12.267,12.464,25599,0
+TSQ.US,D,20150422,000000,12.411,12.636,12.15,12.457,70454,0
+TSQ.US,D,20150423,000000,12.457,12.851,12.204,12.599,44920,0
+TSQ.US,D,20150424,000000,12.501,12.844,12.34,12.698,29243,0
+TSQ.US,D,20150427,000000,12.79,12.897,12.519,12.781,61711,0
+TSQ.US,D,20150428,000000,12.743,12.798,12.141,12.186,39805,0
+TSQ.US,D,20150429,000000,12.194,12.772,12.16,12.51,35358,0
+TSQ.US,D,20150430,000000,12.691,12.691,12.141,12.285,53372,0
+TSQ.US,D,20150501,000000,12.295,12.574,12.141,12.179,49034,0
+TSQ.US,D,20150504,000000,12.141,12.474,12.007,12.087,23907,0
+TSQ.US,D,20150505,000000,11.927,11.927,11.467,11.7,53483,0
+TSQ.US,D,20150506,000000,11.709,11.844,11.423,11.582,39129,0
+TSQ.US,D,20150507,000000,11.684,12.007,11.252,11.927,35967,0
+TSQ.US,D,20150508,000000,12.007,12.007,11.351,11.63,42587,0
+TSQ.US,D,20150511,000000,11.529,11.529,10.91,11.153,72830,0
+TSQ.US,D,20150512,000000,11.08,11.449,11.054,11.323,29694,0
+TSQ.US,D,20150513,000000,11.323,11.351,11.08,11.304,12898,0
+TSQ.US,D,20150514,000000,11.395,11.467,11.017,11.449,40807,0
+TSQ.US,D,20150515,000000,11.44,11.458,11.062,11.18,26138,0
+TSQ.US,D,20150518,000000,11.153,11.467,11.106,11.153,44499,0
+TSQ.US,D,20150519,000000,11.188,11.277,11.08,11.27,24128,0
+TSQ.US,D,20150520,000000,11.243,11.323,11.17,11.252,15455,0
+TSQ.US,D,20150521,000000,11,11.27,11,11.27,9894,0
+TSQ.US,D,20150522,000000,11.27,11.44,11.27,11.351,35024,0
+TSQ.US,D,20150526,000000,11.277,11.97,11.277,11.728,59693,0
+TSQ.US,D,20150527,000000,12.042,12.061,11.377,12.024,65267,0
+TSQ.US,D,20150528,000000,12.007,12.15,11.61,11.737,27556,0
+TSQ.US,D,20150529,000000,11.745,12.007,11.601,11.755,39805,0
+TSQ.US,D,20150601,000000,11.844,12.186,11.844,12.007,62489,0
+TSQ.US,D,20150602,000000,12.034,12.232,11.872,12.042,38296,0
+TSQ.US,D,20150603,000000,11.998,12.087,11.935,11.962,21682,0
+TSQ.US,D,20150604,000000,11.853,12.131,11.638,11.872,33579,0
+TSQ.US,D,20150605,000000,11.539,12.034,11.539,12.034,11675,0
+TSQ.US,D,20150608,000000,11.908,12.024,11.755,11.835,48366,0
+TSQ.US,D,20150609,000000,11.772,11.819,11.558,11.558,15970,0
+TSQ.US,D,20150610,000000,11.692,11.935,11.675,11.835,19774,0
+TSQ.US,D,20150611,000000,11.781,11.781,11.567,11.709,11290,0
+TSQ.US,D,20150612,000000,11.665,11.755,11.576,11.745,6448,0
+TSQ.US,D,20150615,000000,11.655,11.675,11.449,11.485,46366,0
+TSQ.US,D,20150616,000000,11.458,11.458,11.188,11.431,42698,0
+TSQ.US,D,20150617,000000,11.367,11.601,11.153,11.512,36135,0
+TSQ.US,D,20150618,000000,11.539,12.116,11.502,12.097,43253,0
+TSQ.US,D,20150619,000000,12.106,12.186,11.709,11.862,46366,0
+TSQ.US,D,20150622,000000,11.844,12.116,11.737,11.8,30131,0
+TSQ.US,D,20150623,000000,11.844,12.349,11.826,12.295,62546,0
+TSQ.US,D,20150624,000000,12.357,12.357,12.106,12.179,27020,0
+TSQ.US,D,20150625,000000,12.186,12.222,12.097,12.131,19570,0
+TSQ.US,D,20150626,000000,12.15,12.483,12.15,12.457,274970,0
+TSQ.US,D,20150629,000000,12.331,12.636,12.034,12.186,40140,0
+TSQ.US,D,20150630,000000,12.222,12.322,11.952,12.213,20092,0
+TSQ.US,D,20150701,000000,12.448,12.448,11.872,11.908,49256,0
+TSQ.US,D,20150702,000000,12.042,12.349,12.042,12.295,32356,0
+TSQ.US,D,20150706,000000,12.232,12.537,11.889,12.007,61153,0
+TSQ.US,D,20150707,000000,11.927,12.034,11.791,11.917,28353,0
+TSQ.US,D,20150708,000000,11.853,11.962,11.728,11.844,27686,0
+TSQ.US,D,20150709,000000,11.745,11.853,11.728,11.781,29465,0
+TSQ.US,D,20150710,000000,11.844,12.042,11.81,11.908,19793,0
+TSQ.US,D,20150713,000000,11.881,12.312,11.853,12.258,44698,0
+TSQ.US,D,20150714,000000,12.169,12.528,11.952,12.457,11937,0
+TSQ.US,D,20150715,000000,12.241,12.528,12.106,12.528,17869,0
+TSQ.US,D,20150716,000000,12.528,12.537,12.365,12.429,27020,0
+TSQ.US,D,20150717,000000,12.464,12.698,12.241,12.574,19346,0
+TSQ.US,D,20150720,000000,12.574,12.681,12.457,12.555,24573,0
+TSQ.US,D,20150721,000000,12.691,12.691,12.322,12.393,16121,0
+TSQ.US,D,20150722,000000,12.322,12.565,12.25,12.384,23907,0
+TSQ.US,D,20150723,000000,12.331,12.708,12.25,12.258,32910,0
+TSQ.US,D,20150724,000000,12.258,12.393,12.204,12.331,31022,0
+TSQ.US,D,20150727,000000,12.25,12.25,11.745,11.764,68159,0
+TSQ.US,D,20150728,000000,11.819,11.819,11.692,11.692,10785,0
+TSQ.US,D,20150729,000000,11.692,11.826,11.367,11.675,39583,0
+TSQ.US,D,20150730,000000,11.548,11.692,11.377,11.646,19013,0
+TSQ.US,D,20150731,000000,11.458,11.737,11.458,11.692,26130,0
+TSQ.US,D,20150803,000000,11.655,11.655,11.414,11.476,22937,0
+TSQ.US,D,20150804,000000,11.601,11.655,11.423,11.467,46813,0
+TSQ.US,D,20150805,000000,11.728,11.737,11.52,11.737,28908,0
+TSQ.US,D,20150806,000000,11.684,11.8,11.567,11.728,28062,0
+TSQ.US,D,20150807,000000,11.655,11.692,11.539,11.567,20236,0
+TSQ.US,D,20150810,000000,11.567,11.646,11.162,11.387,34135,0
+TSQ.US,D,20150811,000000,11.333,11.431,11.287,11.404,43833,0
+TSQ.US,D,20150812,000000,11.287,11.44,11.261,11.351,14456,0
+TSQ.US,D,20150813,000000,11.342,11.342,11.162,11.215,18457,0
+TSQ.US,D,20150814,000000,11.162,11.261,11.071,11.188,22349,0
+TSQ.US,D,20150817,000000,11.153,11.7,10.928,11.333,49813,0
+TSQ.US,D,20150818,000000,11.342,11.342,10.972,11.035,182906,0
+TSQ.US,D,20150819,000000,11.044,11.106,10.963,11.017,25241,0
+TSQ.US,D,20150820,000000,10.98,10.98,10.683,10.693,38916,0
+TSQ.US,D,20150821,000000,10.416,10.793,10.361,10.37,49034,0
+TSQ.US,D,20150824,000000,10.002,10.45,7.7347,9.929,70487,0
+TSQ.US,D,20150825,000000,9.992,10.261,9.4419,9.56,98403,0
+TSQ.US,D,20150826,000000,9.713,9.992,9.713,9.911,74829,0
+TSQ.US,D,20150827,000000,10.002,10.01,9.75,9.893,50589,0
+TSQ.US,D,20150828,000000,9.847,10.029,9.838,9.893,101517,0
+TSQ.US,D,20150831,000000,9.947,10.45,9.893,10.333,91287,0
+TSQ.US,D,20150901,000000,10.189,10.343,9.956,10.1,48366,0
+TSQ.US,D,20150902,000000,10.198,10.253,9.911,10.135,85505,0
+TSQ.US,D,20150903,000000,10.135,10.315,10.044,10.044,51370,0
+TSQ.US,D,20150904,000000,10.029,10.029,9.625,9.847,46256,0
+TSQ.US,D,20150908,000000,9.937,9.937,9.821,9.893,61266,0
+TSQ.US,D,20150909,000000,9.992,9.992,9.759,9.766,75497,0
+TSQ.US,D,20150910,000000,9.804,9.947,9.676,9.804,21299,0
+TSQ.US,D,20150911,000000,9.759,9.885,9.534,9.775,26017,0
+TSQ.US,D,20150914,000000,9.804,9.804,9.534,9.625,21015,0
+TSQ.US,D,20150915,000000,9.696,9.875,9.667,9.705,18346,0
+TSQ.US,D,20150916,000000,9.696,9.92,9.605,9.875,44032,0
+TSQ.US,D,20150917,000000,9.821,9.937,9.643,9.696,43809,0
+TSQ.US,D,20150918,000000,9.569,9.92,9.56,9.705,55927,0
+TSQ.US,D,20150921,000000,9.821,9.857,9.4704,9.542,24461,0
+TSQ.US,D,20150922,000000,9.56,9.633,9.2637,9.371,46813,0
+TSQ.US,D,20150923,000000,9.434,9.434,9.0202,9.0748,27351,0
+TSQ.US,D,20150924,000000,9.0391,9.0391,8.7057,8.8674,26542,0
+TSQ.US,D,20150925,000000,8.9399,8.9399,8.553,8.6968,53038,0
+TSQ.US,D,20150928,000000,8.8047,8.9305,8.481,8.5439,26768,0
+TSQ.US,D,20150929,000000,8.6249,8.768,8.562,8.5892,23127,0
+TSQ.US,D,20150930,000000,8.634,8.9213,8.4271,8.7865,41362,0
+TSQ.US,D,20151001,000000,8.634,8.8407,8.634,8.7425,45142,0
+TSQ.US,D,20151002,000000,8.6968,9.0024,8.634,8.7515,34692,0
+TSQ.US,D,20151005,000000,8.8407,9.3533,8.7771,9.3092,14498,0
+TSQ.US,D,20151006,000000,9.2009,9.4901,9.1826,9.3799,19793,0
+TSQ.US,D,20151007,000000,9.3897,9.885,9.2897,9.542,49369,0
+TSQ.US,D,20151008,000000,9.615,9.893,9.4901,9.838,55039,0
+TSQ.US,D,20151009,000000,9.83,9.947,9.766,9.838,70827,0
+TSQ.US,D,20151012,000000,9.893,9.893,9.723,9.784,12549,0
+TSQ.US,D,20151013,000000,9.696,9.821,9.596,9.713,21127,0
+TSQ.US,D,20151014,000000,9.713,9.893,9.55,9.705,29911,0
+TSQ.US,D,20151015,000000,9.696,9.911,9.534,9.885,25907,0
+TSQ.US,D,20151016,000000,9.937,9.983,9.633,9.667,54706,0
+TSQ.US,D,20151019,000000,9.524,9.903,9.524,9.847,24683,0
+TSQ.US,D,20151020,000000,9.898,9.983,9.732,9.75,14237,0
+TSQ.US,D,20151021,000000,9.741,10.01,9.625,9.643,31022,0
+TSQ.US,D,20151022,000000,9.732,9.983,9.3092,9.569,66269,0
+TSQ.US,D,20151023,000000,9.633,9.875,9.3366,9.766,39250,0
+TSQ.US,D,20151026,000000,9.804,9.885,9.534,9.657,31912,0
+TSQ.US,D,20151027,000000,9.676,9.732,9.55,9.587,91731,0
+TSQ.US,D,20151028,000000,9.625,9.885,9.625,9.713,185797,0
+TSQ.US,D,20151029,000000,9.893,10.029,9.667,9.741,39583,0
+TSQ.US,D,20151030,000000,9.741,9.903,9.55,9.857,137319,0
+TSQ.US,D,20151102,000000,9.875,9.983,9.676,9.75,35514,0
+TSQ.US,D,20151103,000000,9.696,9.893,9.65,9.866,33134,0
+TSQ.US,D,20151104,000000,9.847,9.893,9.705,9.893,79445,0
+TSQ.US,D,20151105,000000,9.893,9.893,9.2174,9.696,50258,0
+TSQ.US,D,20151106,000000,9.65,9.759,9.227,9.625,97624,0
+TSQ.US,D,20151109,000000,9.625,9.625,9.2637,9.3799,59836,0
+TSQ.US,D,20151110,000000,9.3897,9.3986,9.1472,9.227,38916,0
+TSQ.US,D,20151111,000000,9.2464,9.2809,9.11,9.1643,45031,0
+TSQ.US,D,20151112,000000,9.0844,9.1826,8.85,9.1282,138431,0
+TSQ.US,D,20151113,000000,9.0297,9.318,8.8852,8.9399,43697,0
+TSQ.US,D,20151116,000000,9.093,9.255,8.8138,9.2096,39917,0
+TSQ.US,D,20151117,000000,9.255,9.605,9.11,9.605,64602,0
+TSQ.US,D,20151118,000000,9.587,10.029,9.587,10.002,65713,0
+TSQ.US,D,20151119,000000,9.992,10.135,9.75,10.064,49813,0
+TSQ.US,D,20151120,000000,10.135,10.488,10.037,10.127,55705,0
+TSQ.US,D,20151123,000000,10.037,10.43,10.029,10.135,53259,0
+TSQ.US,D,20151124,000000,10.029,10.424,9.885,10.323,17013,0
+TSQ.US,D,20151125,000000,10.206,10.43,10.082,10.163,31689,0
+TSQ.US,D,20151127,000000,10.154,10.323,10.073,10.109,11008,0
+TSQ.US,D,20151130,000000,10.163,10.389,10.109,10.28,34692,0
+TSQ.US,D,20151201,000000,10.173,10.37,9.956,10.073,45977,0
+TSQ.US,D,20151202,000000,10.082,10.173,10.01,10.127,41914,0
+TSQ.US,D,20151203,000000,10.109,10.198,9.625,9.804,42871,0
+TSQ.US,D,20151204,000000,9.893,10.029,9.667,9.937,57152,0
+TSQ.US,D,20151207,000000,9.857,10.226,9.696,10.029,38471,0
+TSQ.US,D,20151208,000000,9.983,9.983,9.633,9.885,31804,0
+TSQ.US,D,20151209,000000,9.903,9.903,9.4901,9.596,52925,0
+TSQ.US,D,20151210,000000,9.542,9.578,9.2809,9.55,28021,0
+TSQ.US,D,20151211,000000,9.2096,9.605,9.2096,9.3366,26798,0
+TSQ.US,D,20151214,000000,9.371,9.371,8.8407,8.9761,44886,0
+TSQ.US,D,20151215,000000,9.1282,9.371,8.9488,9.0844,27020,0
+TSQ.US,D,20151216,000000,9.875,10.416,9.4704,10.343,125199,0
+TSQ.US,D,20151217,000000,10.397,10.397,9.937,10.037,78055,0
+TSQ.US,D,20151218,000000,9.983,10.43,9.983,10.407,118529,0
+TSQ.US,D,20151221,000000,10.469,10.702,10.407,10.496,43253,0
+TSQ.US,D,20151222,000000,10.54,10.587,10.389,10.43,28378,0
+TSQ.US,D,20151223,000000,10.496,10.612,10.333,10.531,28908,0
+TSQ.US,D,20151224,000000,10.549,10.597,10.505,10.54,9361,0
+TSQ.US,D,20151228,000000,10.578,10.793,10.434,10.756,40899,0
+TSQ.US,D,20151229,000000,10.479,10.784,10.479,10.683,26449,0
+TSQ.US,D,20151230,000000,10.693,10.693,10.343,10.45,31525,0
+TSQ.US,D,20151231,000000,10.505,10.838,10.479,10.756,34315,0
+TSQ.US,D,20160104,000000,10.721,10.747,10.343,10.459,51400,0
+TSQ.US,D,20160105,000000,10.595,10.595,10.261,10.351,25651,0
+TSQ.US,D,20160106,000000,10.29,10.343,10.002,10.109,34304,0
+TSQ.US,D,20160107,000000,9.903,9.992,9.625,9.667,37160,0
+TSQ.US,D,20160108,000000,9.596,9.75,9.4241,9.4241,35911,0
+TSQ.US,D,20160111,000000,9.705,9.956,9.4901,9.507,41736,0
+TSQ.US,D,20160112,000000,9.657,9.657,9.115,9.524,65050,0
+TSQ.US,D,20160113,000000,9.4241,9.643,9.0202,9.0202,36895,0
+TSQ.US,D,20160114,000000,9.173,9.2994,8.8407,8.9761,45192,0
+TSQ.US,D,20160115,000000,8.768,8.9488,8.3282,8.7598,42857,0
+TSQ.US,D,20160119,000000,8.9939,8.9939,8.4451,8.526,36470,0
+TSQ.US,D,20160120,000000,8.3192,8.5169,7.865,8.4271,41599,0
+TSQ.US,D,20160121,000000,8.418,8.6195,8.1842,8.3013,32529,0
+TSQ.US,D,20160122,000000,8.4451,8.553,8.3282,8.382,34760,0
+TSQ.US,D,20160125,000000,8.4361,8.445,7.8111,8.0584,88629,0
+TSQ.US,D,20160126,000000,8.0943,8.4361,7.7704,8.2382,44494,0
+TSQ.US,D,20160127,000000,8.2382,8.2471,7.892,8.0044,36593,0
+TSQ.US,D,20160128,000000,8.0943,8.2561,7.9235,8.2382,46808,0
+TSQ.US,D,20160129,000000,8.2292,8.562,8.2292,8.4541,38783,0
+TSQ.US,D,20160201,000000,9.434,9.732,8.8324,9.65,187834,0
+TSQ.US,D,20160202,000000,9.587,9.885,9.434,9.667,60288,0
+TSQ.US,D,20160203,000000,9.813,9.885,9.667,9.804,71047,0
+TSQ.US,D,20160204,000000,9.775,10.054,9.676,9.713,37576,0
+TSQ.US,D,20160205,000000,9.696,9.847,9.3268,9.3533,49013,0
+TSQ.US,D,20160208,000000,9.3612,9.371,8.9399,9.1282,38205,0
+TSQ.US,D,20160209,000000,9.2096,9.227,8.7771,8.8852,35185,0
+TSQ.US,D,20160210,000000,8.8852,9.3612,8.8047,9.0297,23713,0
+TSQ.US,D,20160211,000000,8.8674,9.2174,8.7771,9.0844,19238,0
+TSQ.US,D,20160212,000000,9.173,9.318,9.093,9.2009,18054,0
+TSQ.US,D,20160216,000000,9.3799,9.625,9.2637,9.4507,38450,0
+TSQ.US,D,20160217,000000,9.542,9.91,9.227,9.65,25786,0
+TSQ.US,D,20160218,000000,9.804,9.804,9.3268,9.3799,12391,0
+TSQ.US,D,20160219,000000,9.3799,9.3799,9.0748,9.227,17017,0
+TSQ.US,D,20160222,000000,9.2715,9.633,9.2715,9.4507,20291,0
+TSQ.US,D,20160223,000000,9.371,9.605,8.8138,8.85,63621,0
+TSQ.US,D,20160224,000000,8.8138,9.276,8.7515,9.0844,30784,0
+TSQ.US,D,20160225,000000,9.1472,9.3799,9.0109,9.2366,20245,0
+TSQ.US,D,20160226,000000,9.633,9.633,8.4451,8.4451,106203,0
+TSQ.US,D,20160229,000000,8.6249,8.9665,8.6249,8.768,38193,0
+TSQ.US,D,20160301,000000,8.9761,8.9854,8.634,8.6703,55939,0
+TSQ.US,D,20160302,000000,8.7057,8.8768,8.6786,8.7865,24781,0
+TSQ.US,D,20160303,000000,8.7954,8.8674,8.562,8.768,57377,0
+TSQ.US,D,20160304,000000,8.768,9.2366,8.768,8.9399,24695,0
+TSQ.US,D,20160307,000000,9.1187,9.4812,9.0202,9.4182,52544,0
+TSQ.US,D,20160308,000000,9.4182,9.625,9.4182,9.578,48803,0
+TSQ.US,D,20160309,000000,9.569,9.75,9.55,9.741,31536,0
+TSQ.US,D,20160310,000000,9.723,9.759,9.524,9.75,56801,0
+TSQ.US,D,20160311,000000,9.794,9.911,9.766,9.885,20600,0
+TSQ.US,D,20160314,000000,9.784,9.956,9.775,9.956,34924,0
+TSQ.US,D,20160315,000000,9.937,9.98,9.847,9.911,27365,0
+TSQ.US,D,20160316,000000,10.01,10.064,9.852,10.019,31791,0
+TSQ.US,D,20160317,000000,10.002,10.29,10.002,10.173,39208,0
+TSQ.US,D,20160318,000000,10.261,10.44,9.847,9.911,99153,0
+TSQ.US,D,20160321,000000,9.903,10.117,9.4241,10.002,40969,0
+TSQ.US,D,20160322,000000,10.002,10.154,9.875,10.019,27058,0
+TSQ.US,D,20160323,000000,9.885,9.992,9.784,9.885,23036,0
+TSQ.US,D,20160324,000000,9.813,10.002,9.614,9.847,21272,0
+TSQ.US,D,20160328,000000,9.92,9.929,9.578,9.633,32696,0
+TSQ.US,D,20160329,000000,9.676,10.245,9.676,10.206,21345,0
+TSQ.US,D,20160330,000000,10.253,10.379,10.163,10.216,54928,0
+TSQ.US,D,20160331,000000,10.117,10.323,10.044,10.082,29404,0
+TSQ.US,D,20160401,000000,10.054,10.117,9.937,9.992,48568,0
+TSQ.US,D,20160404,000000,10.044,10.109,9.947,9.965,36214,0
+TSQ.US,D,20160405,000000,9.813,9.813,9.667,9.759,39388,0
+TSQ.US,D,20160406,000000,9.759,9.885,9.667,9.713,629403,0
+TSQ.US,D,20160407,000000,9.723,9.732,9.4901,9.507,41502,0
+TSQ.US,D,20160408,000000,9.55,9.596,9.2366,9.2897,31294,0
+TSQ.US,D,20160411,000000,9.3444,9.3986,9.2319,9.2366,50815,0
+TSQ.US,D,20160412,000000,9.2809,9.4802,9.2366,9.4507,46792,0
+TSQ.US,D,20160413,000000,9.4802,9.842,9.4241,9.667,44789,0
+TSQ.US,D,20160414,000000,9.631,9.784,9.625,9.696,21951,0
+TSQ.US,D,20160415,000000,9.676,9.775,9.596,9.657,24525,0
+TSQ.US,D,20160418,000000,9.732,9.835,9.643,9.741,38527,0
+TSQ.US,D,20160419,000000,9.804,9.983,9.662,9.766,18149,0
+TSQ.US,D,20160420,000000,9.775,9.794,9.596,9.615,24388,0
+TSQ.US,D,20160421,000000,9.696,9.696,9.542,9.633,33166,0
+TSQ.US,D,20160422,000000,9.605,9.766,9.605,9.686,26352,0
+TSQ.US,D,20160425,000000,9.676,9.83,9.625,9.713,37517,0
+TSQ.US,D,20160426,000000,9.804,9.911,9.723,9.813,53597,0
+TSQ.US,D,20160427,000000,9.804,9.83,9.657,9.667,58123,0
+TSQ.US,D,20160428,000000,9.633,9.705,9.578,9.596,74911,0
+TSQ.US,D,20160429,000000,9.596,9.662,9.534,9.569,56219,0
+TSQ.US,D,20160502,000000,9.56,9.643,9.4802,9.625,70675,0
+TSQ.US,D,20160503,000000,9.605,9.705,9.542,9.578,35779,0
+TSQ.US,D,20160504,000000,9.524,9.625,9.524,9.605,48943,0
+TSQ.US,D,20160505,000000,9.713,9.713,9.318,9.3366,47505,0
+TSQ.US,D,20160506,000000,9.318,9.4182,9.255,9.318,33487,0
+TSQ.US,D,20160509,000000,9.255,9.3268,9.2174,9.2809,43135,0
+TSQ.US,D,20160510,000000,9.2637,9.3073,8.9305,8.9939,86091,0
+TSQ.US,D,20160511,000000,8.9939,8.9939,8.6611,8.6786,119418,0
+TSQ.US,D,20160512,000000,8.7239,8.7239,8.1392,8.1572,95555,0
+TSQ.US,D,20160513,000000,8.1662,8.2113,8.0943,8.1214,63356,0
+TSQ.US,D,20160516,000000,8.1301,8.2382,8.0943,8.1842,61097,0
+TSQ.US,D,20160517,000000,8.1933,8.256,7.8246,7.8424,85138,0
+TSQ.US,D,20160518,000000,7.8424,7.8874,7.5456,7.5456,82995,0
+TSQ.US,D,20160519,000000,7.5996,7.6088,7.15,7.3568,143365,0
+TSQ.US,D,20160520,000000,7.3837,7.8695,7.3747,7.7885,100453,0
+TSQ.US,D,20160523,000000,7.6894,7.8155,7.5996,7.7434,114493,0
+TSQ.US,D,20160524,000000,7.7794,7.8155,7.5549,7.5996,35492,0
+TSQ.US,D,20160525,000000,7.6626,7.7257,7.5549,7.5728,35301,0
+TSQ.US,D,20160526,000000,7.6535,7.6894,7.5728,7.5996,31077,0
+TSQ.US,D,20160527,000000,7.6445,7.7975,7.6355,7.7885,33788,0
+TSQ.US,D,20160531,000000,7.8695,7.9504,7.7975,7.9415,62261,0
+TSQ.US,D,20160601,000000,7.9955,7.9955,7.8516,7.9054,43283,0
+TSQ.US,D,20160602,000000,7.8964,8.0314,7.8964,8.0223,45324,0
+TSQ.US,D,20160603,000000,7.9774,8.0133,7.7885,7.9863,40348,0
+TSQ.US,D,20160606,000000,8.0494,8.3731,8.0044,8.2471,57835,0
+TSQ.US,D,20160607,000000,8.2382,8.382,8.1933,8.2561,43560,0
+TSQ.US,D,20160608,000000,8.2561,8.418,8.1842,8.4,43260,0
+TSQ.US,D,20160609,000000,8.3642,8.3731,8.1753,8.2203,31707,0
+TSQ.US,D,20160610,000000,8.1392,8.3282,8.0314,8.2922,47068,0
+TSQ.US,D,20160613,000000,8.2113,8.283,8.0133,8.0853,40716,0
+TSQ.US,D,20160614,000000,8.0584,8.1214,7.7257,7.8605,55382,0
+TSQ.US,D,20160615,000000,7.8605,8.0044,7.7615,7.8424,39695,0
+TSQ.US,D,20160616,000000,7.8424,7.8605,7.6716,7.7257,79727,0
+TSQ.US,D,20160617,000000,7.7347,7.8516,7.6535,7.6626,60561,0
+TSQ.US,D,20160620,000000,7.7347,7.9955,7.6986,7.7525,52666,0
+TSQ.US,D,20160621,000000,7.8246,7.9235,7.6445,7.8964,19299,0
+TSQ.US,D,20160622,000000,8.0478,8.0478,7.6806,7.7166,15908,0
+TSQ.US,D,20160623,000000,7.7434,7.7434,7.5097,7.5906,86317,0
+TSQ.US,D,20160624,000000,7.3388,7.5277,7.042,7.042,250414,0
+TSQ.US,D,20160627,000000,7.0151,7.033,6.5654,6.5924,125048,0
+TSQ.US,D,20160628,000000,6.7632,6.8081,6.6643,6.7274,98530,0
+TSQ.US,D,20160629,000000,6.8353,7.3208,6.7543,7.195,103978,0
+TSQ.US,D,20160630,000000,7.2758,7.3299,7.042,7.096,51956,0
+TSQ.US,D,20160701,000000,7.033,7.3299,7.033,7.24,42090,0
+TSQ.US,D,20160705,000000,7.2219,7.2219,6.8802,7.0871,86497,0
+TSQ.US,D,20160706,000000,7.0151,7.3388,7.0151,7.2489,34445,0
+TSQ.US,D,20160707,000000,7.2667,7.4467,7.15,7.3029,58327,0
+TSQ.US,D,20160708,000000,7.3479,7.6313,7.3479,7.4559,45625,0
+TSQ.US,D,20160711,000000,7.5456,7.6806,7.4737,7.5007,48000,0
+TSQ.US,D,20160712,000000,7.5728,7.7077,7.4467,7.4737,52327,0
+TSQ.US,D,20160713,000000,7.5187,7.6355,7.3389,7.4827,20573,0
+TSQ.US,D,20160714,000000,7.5728,7.5817,7.4648,7.4917,46137,0
+TSQ.US,D,20160715,000000,7.5365,7.5906,7.4108,7.4917,112079,0
+TSQ.US,D,20160718,000000,7.4648,7.5549,7.3668,7.4559,20178,0
+TSQ.US,D,20160719,000000,7.3747,7.4559,7.2489,7.2938,87050,0
+TSQ.US,D,20160720,000000,7.2489,7.3837,7.2489,7.3299,110898,0
+TSQ.US,D,20160721,000000,7.2848,7.4288,7.2848,7.4017,466990,0
+TSQ.US,D,20160722,000000,7.3568,8.1753,7.3568,8.1033,40723,0
+TSQ.US,D,20160725,000000,8.0763,8.1204,7.8516,7.8874,28031,0
+TSQ.US,D,20160726,000000,7.9054,7.9774,7.7434,7.8155,32287,0
+TSQ.US,D,20160727,000000,7.8516,7.8605,7.6445,7.7257,21700,0
+TSQ.US,D,20160728,000000,7.7525,7.792,7.5456,7.6267,20581,0
+TSQ.US,D,20160729,000000,7.5906,7.5906,7.312,7.3568,59835,0
+TSQ.US,D,20160801,000000,7.312,7.4467,7.2938,7.3299,130401,0
+TSQ.US,D,20160802,000000,7.3479,7.3747,7.096,7.096,24078,0
+TSQ.US,D,20160803,000000,7.096,7.2758,6.9971,7.2219,38394,0
+TSQ.US,D,20160804,000000,7.1589,7.4017,7.06,7.3388,147224,0
+TSQ.US,D,20160805,000000,7.4288,7.5097,7.2848,7.312,16645,0
+TSQ.US,D,20160808,000000,7.3747,7.4198,7.3747,7.3927,17747,0
+TSQ.US,D,20160809,000000,7.3927,7.4017,7.3479,7.3659,46354,0
+TSQ.US,D,20160810,000000,7.3659,7.4017,7.2667,7.3747,17045,0
+TSQ.US,D,20160811,000000,7.3747,7.4198,7.3659,7.4198,13743,0
+TSQ.US,D,20160812,000000,7.4198,7.5097,7.3479,7.5007,38940,0
+TSQ.US,D,20160815,000000,7.5097,7.838,7.5097,7.8246,51397,0
+TSQ.US,D,20160816,000000,7.7975,7.7975,7.5549,7.5728,31159,0
+TSQ.US,D,20160817,000000,7.7794,8.7865,7.6445,8.7425,172635,0
+TSQ.US,D,20160818,000000,8.7425,8.7425,8.4989,8.5169,74998,0
+TSQ.US,D,20160819,000000,8.607,8.607,8.4721,8.553,48269,0
+TSQ.US,D,20160822,000000,8.5169,8.5169,8.2654,8.3192,19512,0
+TSQ.US,D,20160823,000000,8.4631,8.4631,8.3192,8.3642,17493,0
+TSQ.US,D,20160824,000000,8.3642,8.3731,8.3192,8.3551,36909,0
+TSQ.US,D,20160825,000000,8.2922,8.5092,8.2922,8.4721,46038,0
+TSQ.US,D,20160826,000000,8.4451,8.5485,8.3282,8.418,41335,0
+TSQ.US,D,20160829,000000,8.4089,8.481,8.3642,8.4361,47780,0
+TSQ.US,D,20160830,000000,8.4631,8.768,8.4631,8.7239,117220,0
+TSQ.US,D,20160831,000000,8.8138,8.8138,8.5709,8.768,33881,0
+TSQ.US,D,20160901,000000,8.7954,8.7954,8.0943,8.1033,192623,0
+TSQ.US,D,20160902,000000,8.1753,8.418,8.1662,8.3731,29088,0
+TSQ.US,D,20160906,000000,8.3731,8.3911,8.2023,8.3642,42113,0
+TSQ.US,D,20160907,000000,8.418,8.418,8.0763,8.0853,292938,0
+TSQ.US,D,20160908,000000,8.1662,8.4594,8.1122,8.418,57474,0
+TSQ.US,D,20160909,000000,8.418,8.5349,8.2741,8.4089,42126,0
+TSQ.US,D,20160912,000000,8.4631,8.5892,8.3102,8.5709,58090,0
+TSQ.US,D,20160913,000000,8.4631,8.5383,8.3462,8.4089,30507,0
+TSQ.US,D,20160914,000000,8.4,8.553,8.1483,8.1753,24475,0
+TSQ.US,D,20160915,000000,8.2113,8.2741,7.9863,8.0853,100787,0
+TSQ.US,D,20160916,000000,8.1214,8.1933,7.9684,8.1483,76939,0
+TSQ.US,D,20160919,000000,8.1392,8.4541,8.1392,8.4451,49724,0
+TSQ.US,D,20160920,000000,8.4541,8.4541,8.3731,8.4,36178,0
+TSQ.US,D,20160921,000000,8.4,8.562,8.4,8.5079,26957,0
+TSQ.US,D,20160922,000000,8.5439,8.7239,8.5439,8.7057,35627,0
+TSQ.US,D,20160923,000000,8.6786,8.85,8.6703,8.7954,50165,0
+TSQ.US,D,20160926,000000,8.6968,8.8138,8.481,8.4989,42663,0
+TSQ.US,D,20160927,000000,8.4541,8.6521,8.4361,8.553,37904,0
+TSQ.US,D,20160928,000000,8.5439,8.7149,8.4721,8.553,33580,0
+TSQ.US,D,20160929,000000,8.5709,8.5709,8.283,8.2922,30886,0
+TSQ.US,D,20160930,000000,8.3642,8.5079,8.1842,8.4,37932,0
+TSQ.US,D,20161003,000000,8.3911,8.4989,8.3448,8.49,12283,0
+TSQ.US,D,20161004,000000,8.4989,8.5892,8.4,8.49,25812,0
+TSQ.US,D,20161005,000000,8.4989,8.7425,8.4451,8.7239,39981,0
+TSQ.US,D,20161006,000000,8.6786,8.8592,8.5169,8.8138,23072,0
+TSQ.US,D,20161007,000000,8.7332,9.0654,8.6611,8.6703,39098,0
+TSQ.US,D,20161010,000000,8.6968,8.7837,8.5439,8.6432,18277,0
+TSQ.US,D,20161011,000000,8.6432,8.7149,8.4089,8.4451,12978,0
+TSQ.US,D,20161012,000000,8.49,8.6968,8.418,8.4541,10978,0
+TSQ.US,D,20161013,000000,8.3731,8.5709,8.2741,8.2741,28186,0
+TSQ.US,D,20161014,000000,8.3462,8.3506,8.1078,8.1572,53048,0
+TSQ.US,D,20161017,000000,8.1842,8.2113,8.0402,8.0943,112782,0
+TSQ.US,D,20161018,000000,8.1572,8.3013,7.8785,8.0223,61831,0
+TSQ.US,D,20161019,000000,8.0402,8.3013,8.0402,8.0763,29524,0
+TSQ.US,D,20161020,000000,8.1122,8.1301,7.9324,8.1033,33301,0
+TSQ.US,D,20161021,000000,8.0402,8.1753,8.0402,8.0853,70727,0
+TSQ.US,D,20161024,000000,8.1842,8.1842,8.0673,8.0943,34920,0
+TSQ.US,D,20161025,000000,8.1214,8.1214,7.9863,8.0044,31712,0
+TSQ.US,D,20161026,000000,7.9594,8.0044,7.8424,7.8695,24686,0
+TSQ.US,D,20161027,000000,7.9504,7.9504,7.6986,7.7257,112545,0
+TSQ.US,D,20161028,000000,7.7615,7.7794,7.6267,7.6535,36937,0
+TSQ.US,D,20161031,000000,7.6626,7.6806,7.5277,7.5365,116131,0
+TSQ.US,D,20161101,000000,7.5456,7.5728,7.3479,7.4467,42706,0
+TSQ.US,D,20161102,000000,7.4467,7.6716,7.3029,7.5097,40096,0
+TSQ.US,D,20161103,000000,7.5456,7.5637,7.3388,7.3747,19000,0
+TSQ.US,D,20161104,000000,7.4198,7.6986,7.3479,7.4648,22558,0
+TSQ.US,D,20161107,000000,7.6267,7.8516,7.6267,7.8246,29136,0
+TSQ.US,D,20161108,000000,7.8695,7.8695,7.6662,7.7615,168851,0
+TSQ.US,D,20161109,000000,7.6355,7.9235,7.5549,7.6267,140023,0
+TSQ.US,D,20161110,000000,7.7257,8.0584,7.6894,7.7434,92458,0
+TSQ.US,D,20161111,000000,7.8155,7.9774,7.7615,7.8246,177812,0
+TSQ.US,D,20161114,000000,7.9504,8.0494,7.8605,7.8964,140063,0
+TSQ.US,D,20161115,000000,7.8785,7.9324,7.7077,7.8335,162154,0
+TSQ.US,D,20161116,000000,7.7975,8.0402,7.7975,7.9684,166897,0
+TSQ.US,D,20161117,000000,7.9774,8.1392,7.9774,8.0763,112375,0
+TSQ.US,D,20161118,000000,8.1122,8.1122,7.8516,7.9235,256082,0
+TSQ.US,D,20161121,000000,7.9774,8.0744,7.8785,7.9144,205972,0
+TSQ.US,D,20161122,000000,7.9324,8.0223,7.8964,7.9415,137525,0
+TSQ.US,D,20161123,000000,7.9144,7.9955,7.9144,7.9863,143515,0
+TSQ.US,D,20161125,000000,8.0133,8.0673,7.9144,7.9415,86188,0
+TSQ.US,D,20161128,000000,7.9863,7.9863,7.8424,7.8964,141706,0
+TSQ.US,D,20161129,000000,7.9054,8.0044,7.8516,7.9144,102112,0
+TSQ.US,D,20161130,000000,7.9504,7.9774,7.8246,7.8516,96947,0
+TSQ.US,D,20161201,000000,7.8874,8.0133,7.8246,7.8785,141142,0
+TSQ.US,D,20161202,000000,8.0223,8.0763,7.8246,7.9504,178741,0
+TSQ.US,D,20161205,000000,8.0314,8.0763,7.9144,8.0044,199151,0
+TSQ.US,D,20161206,000000,8.0402,8.0402,7.9684,8.0044,131433,0
+TSQ.US,D,20161207,000000,7.9774,8.0402,7.9684,7.9955,204720,0
+TSQ.US,D,20161208,000000,8.0314,8.7515,7.9955,8.6786,192962,0
+TSQ.US,D,20161209,000000,8.6521,9.1377,8.634,9.1282,97986,0
+TSQ.US,D,20161212,000000,9.0748,9.2994,8.8852,9.1923,126918,0
+TSQ.US,D,20161213,000000,9.2009,9.227,8.8944,9.2009,116535,0
+TSQ.US,D,20161214,000000,9.2009,9.2715,9.0297,9.1016,60236,0
+TSQ.US,D,20161215,000000,9.1282,9.3444,9.093,9.1472,85045,0
+TSQ.US,D,20161216,000000,9.1923,9.3268,9.0494,9.2009,127548,0
+TSQ.US,D,20161219,000000,9.1472,9.2464,9.0558,9.1559,63855,0
+TSQ.US,D,20161220,000000,9.2174,9.4802,9.2174,9.2809,129946,0
+TSQ.US,D,20161221,000000,9.2994,9.4419,9.1923,9.3986,63704,0
+TSQ.US,D,20161222,000000,9.3366,9.3444,9.173,9.255,25603,0
+TSQ.US,D,20161223,000000,9.227,9.507,9.1933,9.371,33871,0
+TSQ.US,D,20161227,000000,9.434,9.55,9.3366,9.3533,44968,0
+TSQ.US,D,20161228,000000,9.4084,9.4802,9.173,9.2637,46092,0
+TSQ.US,D,20161229,000000,9.255,9.4419,9.093,9.1472,30715,0
+TSQ.US,D,20161230,000000,9.1923,9.4901,8.9213,9.3612,74359,0
+TSQ.US,D,20170103,000000,9.4084,9.559,8.634,8.6611,98096,0
+TSQ.US,D,20170104,000000,8.526,9.2715,8.526,9.173,86771,0
+TSQ.US,D,20170105,000000,9.11,9.173,8.9305,9.0485,70136,0
+TSQ.US,D,20170106,000000,9.0485,9.2994,9.0429,9.1472,107603,0
+TSQ.US,D,20170109,000000,9.2174,9.2174,9.0024,9.11,52086,0
+TSQ.US,D,20170110,000000,9.0558,9.1778,9.0024,9.0748,21113,0
+TSQ.US,D,20170111,000000,9.0844,9.3092,8.9534,9.2994,64729,0
+TSQ.US,D,20170112,000000,9.2174,9.3986,8.7598,8.8047,47079,0
+TSQ.US,D,20170113,000000,8.8324,9.1923,8.8324,9.0844,52876,0
+TSQ.US,D,20170117,000000,9.1282,9.1472,8.8674,8.9305,71441,0
+TSQ.US,D,20170118,000000,8.9399,9.2009,8.9305,9.1472,47402,0
+TSQ.US,D,20170119,000000,9.0654,9.0654,8.5892,8.8047,155067,0
+TSQ.US,D,20170120,000000,8.8324,9.2009,8.8,9.1472,96763,0
+TSQ.US,D,20170123,000000,9.173,9.3986,9.1472,9.3897,71922,0
+TSQ.US,D,20170124,000000,9.507,9.578,9.3268,9.55,76990,0
+TSQ.US,D,20170125,000000,9.55,9.838,9.55,9.775,66511,0
+TSQ.US,D,20170126,000000,9.847,9.885,9.759,9.766,42053,0
+TSQ.US,D,20170127,000000,9.838,9.838,9.2715,9.3986,49356,0
+TSQ.US,D,20170130,000000,9.4084,9.775,9.3986,9.705,63815,0
+TSQ.US,D,20170131,000000,9.723,9.723,9.4182,9.605,40406,0
+TSQ.US,D,20170201,000000,9.705,9.741,9.4979,9.615,38136,0
+TSQ.US,D,20170202,000000,9.615,10.064,9.56,9.992,86014,0
+TSQ.US,D,20170203,000000,10.044,10.109,9.92,10.029,40678,0
+TSQ.US,D,20170206,000000,10.002,10.01,9.732,9.83,46849,0
+TSQ.US,D,20170207,000000,9.885,10.054,9.83,9.857,37988,0
+TSQ.US,D,20170208,000000,9.866,9.866,9.516,9.524,41320,0
+TSQ.US,D,20170209,000000,9.578,10.029,9.3986,9.983,51659,0
+TSQ.US,D,20170210,000000,9.893,10.1,9.709,9.92,52500,0
+TSQ.US,D,20170213,000000,10.029,10.109,10.006,10.054,41585,0
+TSQ.US,D,20170214,000000,9.983,10.029,9.875,9.974,30154,0
+TSQ.US,D,20170215,000000,9.92,9.937,9.676,9.759,31859,0
+TSQ.US,D,20170216,000000,9.759,10.122,9.759,10.092,65342,0
+TSQ.US,D,20170217,000000,10.154,10.154,9.893,9.974,41695,0
+TSQ.US,D,20170221,000000,10.029,10.092,9.813,9.992,34980,0
+TSQ.US,D,20170222,000000,10.029,10.173,9.813,9.885,56866,0
+TSQ.US,D,20170223,000000,9.893,10.002,9.741,9.875,21302,0
+TSQ.US,D,20170224,000000,9.847,9.965,9.732,9.929,29262,0
+TSQ.US,D,20170227,000000,9.947,10.397,9.875,10.253,46633,0
+TSQ.US,D,20170228,000000,10.314,10.361,9.667,9.775,77501,0
+TSQ.US,D,20170301,000000,9.885,10.245,9.835,10.173,101885,0
+TSQ.US,D,20170302,000000,10.163,10.163,9.794,9.929,60675,0
+TSQ.US,D,20170303,000000,9.965,9.992,9.723,9.885,24719,0
+TSQ.US,D,20170306,000000,9.794,9.818,9.4704,9.524,67567,0
+TSQ.US,D,20170307,000000,9.516,9.65,9.4851,9.4979,78123,0
+TSQ.US,D,20170308,000000,9.596,9.784,9.4901,9.524,47836,0
+TSQ.US,D,20170309,000000,9.507,9.605,9.4241,9.4802,27294,0
+TSQ.US,D,20170310,000000,9.4605,9.4861,9.0654,9.11,82133,0
+TSQ.US,D,20170313,000000,9.1377,10.407,9.1377,10.389,140907,0
+TSQ.US,D,20170314,000000,10.531,10.838,10.283,10.808,154234,0
+TSQ.US,D,20170315,000000,10.847,11.243,10.775,11.205,172499,0
+TSQ.US,D,20170316,000000,11.215,11.342,11.027,11.342,71000,0
+TSQ.US,D,20170317,000000,11.414,11.7,11.175,11.52,306350,0
+TSQ.US,D,20170320,000000,11.592,11.592,10.806,10.882,167842,0
+TSQ.US,D,20170321,000000,10.954,11.125,10.747,10.756,106222,0
+TSQ.US,D,20170322,000000,10.802,10.945,10.44,10.531,76877,0
+TSQ.US,D,20170323,000000,10.578,10.828,10.488,10.54,73356,0
+TSQ.US,D,20170324,000000,10.479,10.587,10.407,10.505,38951,0
+TSQ.US,D,20170327,000000,10.407,10.702,10.351,10.621,58346,0
+TSQ.US,D,20170328,000000,10.595,10.756,10.531,10.711,42326,0
+TSQ.US,D,20170329,000000,10.667,10.98,10.64,10.891,60140,0
+TSQ.US,D,20170330,000000,10.891,11.027,10.737,10.855,63082,0
+TSQ.US,D,20170331,000000,10.838,11.083,10.747,10.954,48475,0
+TSQ.US,D,20170403,000000,11.009,11.009,10.63,10.711,41162,0
+TSQ.US,D,20170404,000000,10.693,10.793,10.667,10.793,38805,0
+TSQ.US,D,20170405,000000,10.756,10.882,10.549,10.578,68448,0
+TSQ.US,D,20170406,000000,10.63,10.702,10.323,10.667,35931,0
+TSQ.US,D,20170407,000000,10.621,10.765,10.582,10.621,41176,0
+TSQ.US,D,20170410,000000,10.621,10.941,10.445,10.496,58827,0
+TSQ.US,D,20170411,000000,10.469,10.702,10.45,10.649,41216,0
+TSQ.US,D,20170412,000000,10.667,10.775,10.379,10.43,32077,0
+TSQ.US,D,20170413,000000,10.469,10.505,9.983,10.037,29786,0
+TSQ.US,D,20170417,000000,10.037,10.173,9.965,10.054,50756,0
+TSQ.US,D,20170418,000000,9.983,9.983,9.723,9.794,32718,0
+TSQ.US,D,20170419,000000,9.813,10.163,9.813,9.947,74052,0
+TSQ.US,D,20170420,000000,9.983,10.253,9.929,10.127,40669,0
+TSQ.US,D,20170421,000000,10.109,10.206,9.992,10.01,37204,0
+TSQ.US,D,20170424,000000,10.206,10.389,10.064,10.307,59127,0
+TSQ.US,D,20170425,000000,10.44,10.675,10.43,10.459,55713,0
+TSQ.US,D,20170426,000000,10.45,10.802,10.45,10.793,91774,0
+TSQ.US,D,20170427,000000,10.891,10.891,10.747,10.865,56611,0
+TSQ.US,D,20170428,000000,10.891,10.919,10.808,10.882,72237,0
+TSQ.US,D,20170501,000000,10.891,10.99,10.702,10.802,72255,0
+TSQ.US,D,20170502,000000,10.784,10.882,10.702,10.747,34314,0
+TSQ.US,D,20170503,000000,10.693,10.693,10.343,10.43,57187,0
+TSQ.US,D,20170504,000000,10.43,10.505,10.143,10.44,44811,0
+TSQ.US,D,20170505,000000,10.459,10.731,10.29,10.459,54400,0
+TSQ.US,D,20170508,000000,10.479,10.558,10.37,10.505,51283,0
+TSQ.US,D,20170509,000000,9.893,10.2,9.227,9.434,109619,0
+TSQ.US,D,20170510,000000,9.676,9.965,9.2647,9.903,66918,0
+TSQ.US,D,20170511,000000,9.929,9.929,9.667,9.911,57887,0
+TSQ.US,D,20170512,000000,9.847,9.992,9.615,9.713,54667,0
+TSQ.US,D,20170515,000000,9.723,9.818,9.1292,9.1826,120358,0
+TSQ.US,D,20170516,000000,9.318,9.371,9.1187,9.1559,95312,0
+TSQ.US,D,20170517,000000,9.0391,9.173,8.7149,8.9488,127051,0
+TSQ.US,D,20170518,000000,9.0109,9.2994,8.9399,9.0748,40571,0
+TSQ.US,D,20170519,000000,9.0654,9.2096,8.9036,8.9213,29130,0
+TSQ.US,D,20170522,000000,9.0748,9.3799,8.9213,9.318,38898,0
+TSQ.US,D,20170523,000000,9.3268,9.3268,8.9399,9.0109,100823,0
+TSQ.US,D,20170524,000000,9.0558,9.1377,8.9581,9.0844,65117,0
+TSQ.US,D,20170525,000000,9.1282,9.1377,8.9665,8.9939,50002,0
+TSQ.US,D,20170526,000000,8.9488,9.133,8.9213,9.1016,20103,0
+TSQ.US,D,20170530,000000,8.9665,9.1016,8.9619,8.9854,49821,0
+TSQ.US,D,20170531,000000,8.9761,9.093,8.8324,9.0485,37315,0
+TSQ.US,D,20170601,000000,9.1187,9.3897,8.9939,9.3366,39029,0
+TSQ.US,D,20170602,000000,9.2897,9.524,9.173,9.2096,33791,0
+TSQ.US,D,20170605,000000,9.1282,9.1282,8.9939,9.0109,45612,0
+TSQ.US,D,20170606,000000,8.9581,9.4084,8.8453,9.3268,76035,0
+TSQ.US,D,20170607,000000,9.2809,9.4704,8.9761,9.1923,82449,0
+TSQ.US,D,20170608,000000,9.2366,9.3897,9.11,9.2897,36167,0
+TSQ.US,D,20170609,000000,9.3092,9.653,9.255,9.587,47452,0
+TSQ.US,D,20170612,000000,9.524,9.759,8.9854,9.1187,81143,0
+TSQ.US,D,20170613,000000,9.2464,9.542,9.1282,9.2464,58772,0
+TSQ.US,D,20170614,000000,9.501,9.501,8.9761,9.2897,45777,0
+TSQ.US,D,20170615,000000,9.1826,9.3268,8.9488,9.173,36772,0
+TSQ.US,D,20170616,000000,9.0391,9.2994,9.0024,9.0748,64012,0
+TSQ.US,D,20170619,000000,9.0558,9.3533,9.0109,9.2897,51603,0
+TSQ.US,D,20170620,000000,9.2897,9.2897,8.9129,8.9854,68737,0
+TSQ.US,D,20170621,000000,9.0558,9.0558,8.8674,8.9761,65104,0
+TSQ.US,D,20170622,000000,8.9665,9.0391,8.8852,8.9129,61548,0
+TSQ.US,D,20170623,000000,8.9036,8.9939,8.768,8.7865,101415,0
+TSQ.US,D,20170626,000000,8.8138,8.9939,8.7332,8.7515,68393,0
+TSQ.US,D,20170627,000000,8.7515,9.173,8.7515,8.8944,112665,0
+TSQ.US,D,20170628,000000,8.9399,8.9939,8.7239,8.8768,343257,0
+TSQ.US,D,20170629,000000,8.9939,9.516,8.9761,9.3444,94539,0
+TSQ.US,D,20170630,000000,9.4084,9.4241,9.0558,9.2096,55527,0
+TSQ.US,D,20170703,000000,9.2464,9.534,9.2366,9.507,14513,0
+TSQ.US,D,20170705,000000,9.4979,9.4979,9.0844,9.1826,48205,0
+TSQ.US,D,20170706,000000,9.1282,9.3268,8.9213,8.9854,45974,0
+TSQ.US,D,20170707,000000,9.0024,9.1282,8.9213,9.0748,22991,0
+TSQ.US,D,20170710,000000,9.0558,9.1282,8.9036,9.11,37789,0
+TSQ.US,D,20170711,000000,8.9761,9.713,8.9488,9.596,124502,0
+TSQ.US,D,20170712,000000,9.643,10.037,9.3612,9.3986,309327,0
+TSQ.US,D,20170713,000000,9.827,9.827,9.434,9.759,56566,0
+TSQ.US,D,20170714,000000,9.65,9.965,9.434,9.732,113798,0
+TSQ.US,D,20170717,000000,9.759,9.893,9.686,9.794,62253,0
+TSQ.US,D,20170718,000000,9.784,10.206,9.775,10.173,52938,0
+TSQ.US,D,20170719,000000,10.206,10.459,10.182,10.28,53586,0
+TSQ.US,D,20170720,000000,10.333,10.333,10.092,10.127,39883,0
+TSQ.US,D,20170721,000000,10.226,10.226,9.875,10.092,99918,0
+TSQ.US,D,20170724,000000,10.082,10.245,9.947,10.216,46617,0
+TSQ.US,D,20170725,000000,10.245,10.416,10.198,10.235,41282,0
+TSQ.US,D,20170726,000000,10.29,10.371,10.135,10.198,29218,0
+TSQ.US,D,20170727,000000,10.253,10.379,10.019,10.064,48181,0
+TSQ.US,D,20170728,000000,9.947,10.127,9.947,9.992,45143,0
+TSQ.US,D,20170731,000000,10.002,10.082,9.947,9.947,32370,0
+TSQ.US,D,20170801,000000,9.992,10.145,9.885,9.893,53542,0
+TSQ.US,D,20170802,000000,9.903,9.903,9.587,9.625,57021,0
+TSQ.US,D,20170803,000000,9.625,9.625,9.227,9.255,42102,0
+TSQ.US,D,20170804,000000,9.2637,9.371,9.173,9.173,34857,0
+TSQ.US,D,20170807,000000,9.173,9.559,9.1282,9.4182,51928,0
+TSQ.US,D,20170808,000000,9.3897,9.657,9.3248,9.3799,32651,0
+TSQ.US,D,20170809,000000,9.11,9.3986,8.9581,9.3444,111251,0
+TSQ.US,D,20170810,000000,9.2464,9.2637,8.8674,8.9488,78686,0
+TSQ.US,D,20170811,000000,8.8592,9.3268,8.5349,9.2637,62795,0
+TSQ.US,D,20170814,000000,9.2897,9.903,9.1923,9.723,109063,0
+TSQ.US,D,20170815,000000,9.713,9.784,9.0748,9.1282,33112,0
+TSQ.US,D,20170816,000000,9.1282,9.2637,8.8852,8.9305,52331,0
+TSQ.US,D,20170817,000000,8.9129,9.0558,8.8592,8.9665,56323,0
+TSQ.US,D,20170818,000000,8.85,9.1559,8.8324,8.9305,58711,0
+TSQ.US,D,20170821,000000,8.9488,9.2174,8.6786,8.8138,54359,0
+TSQ.US,D,20170822,000000,8.8232,9.0844,8.768,8.9129,79885,0
+TSQ.US,D,20170823,000000,8.8047,9.0202,8.7865,8.8944,22704,0
+TSQ.US,D,20170824,000000,8.9129,9.0297,8.8674,8.9761,35803,0
+TSQ.US,D,20170825,000000,9.0391,9.1282,8.768,8.9305,79045,0
+TSQ.US,D,20170828,000000,8.9488,9.1511,8.8324,9.0391,31425,0
+TSQ.US,D,20170829,000000,8.9939,9.0297,8.8232,8.8944,56240,0
+TSQ.US,D,20170830,000000,8.8944,9.1826,8.8674,8.9939,68546,0
+TSQ.US,D,20170831,000000,8.9939,9.1016,8.9305,8.9761,26962,0
+TSQ.US,D,20170901,000000,9.0391,9.0558,8.85,9.0485,41960,0
+TSQ.US,D,20170905,000000,9.0558,9.093,8.8407,8.9399,40376,0
+TSQ.US,D,20170906,000000,8.9761,9.2174,8.9488,9.0844,46169,0
+TSQ.US,D,20170907,000000,9.0391,9.0391,8.768,8.8944,77878,0
+TSQ.US,D,20170908,000000,8.8232,9.0654,8.768,8.9399,46339,0
+TSQ.US,D,20170911,000000,9.0024,9.0391,8.9581,9.0202,29784,0
+TSQ.US,D,20170912,000000,9.0748,9.2096,9.0202,9.173,42494,0
+TSQ.US,D,20170913,000000,9.1282,9.2715,9.0485,9.1282,19543,0
+TSQ.US,D,20170914,000000,9.1282,9.1282,8.8944,8.9854,48073,0
+TSQ.US,D,20170915,000000,9.0024,9.1559,8.9036,8.9761,96869,0
+TSQ.US,D,20170918,000000,8.9939,9.173,8.8674,8.8852,53508,0
+TSQ.US,D,20170919,000000,8.9213,9.0024,8.8453,8.8674,56399,0
+TSQ.US,D,20170920,000000,8.9761,9.173,8.8944,9.093,43819,0
+TSQ.US,D,20170921,000000,9.0558,9.1472,8.9939,9.0024,22755,0
+TSQ.US,D,20170922,000000,8.9581,9.093,8.9488,9.0485,31983,0
+TSQ.US,D,20170925,000000,9.1054,9.227,8.9665,9.0485,42606,0
+TSQ.US,D,20170926,000000,9.0485,9.2366,9.0024,9.093,23097,0
+TSQ.US,D,20170927,000000,9.1282,9.524,9.1282,9.3612,40312,0
+TSQ.US,D,20170928,000000,9.3986,9.516,9.1923,9.434,33375,0
+TSQ.US,D,20170929,000000,8.9129,9.1559,8.7954,8.9939,154711,0
+TSQ.US,D,20171002,000000,9.173,9.173,8.9305,9.0297,121576,0
+TSQ.US,D,20171003,000000,9.0109,9.1511,8.9929,9.11,51084,0
+TSQ.US,D,20171004,000000,9.0844,9.1826,8.9939,9.0024,40036,0
+TSQ.US,D,20171005,000000,9.0485,9.0654,9.0024,9.0109,72870,0
+TSQ.US,D,20171006,000000,9.0748,9.0748,8.8674,8.9305,148296,0
+TSQ.US,D,20171009,000000,9.0391,9.0654,8.9488,9.0391,81056,0
+TSQ.US,D,20171010,000000,9.0297,9.255,8.9399,9.1187,70710,0
+TSQ.US,D,20171011,000000,9.1643,9.227,9.0986,9.1923,29840,0
+TSQ.US,D,20171012,000000,9.1282,9.1282,9.0297,9.0558,65224,0
+TSQ.US,D,20171013,000000,9.0654,9.227,9.0558,9.1282,49134,0
+TSQ.US,D,20171016,000000,9.1472,9.4241,9.1472,9.371,45452,0
+TSQ.US,D,20171017,000000,9.3444,9.3986,9.1016,9.1282,48570,0
+TSQ.US,D,20171018,000000,9.227,9.2809,9.1234,9.1377,23375,0
+TSQ.US,D,20171019,000000,9.0844,9.1826,9.0654,9.11,33965,0
+TSQ.US,D,20171020,000000,9.1559,9.3092,9.1559,9.2009,31824,0
+TSQ.US,D,20171023,000000,9.2009,9.227,9.1377,9.2096,49686,0
+TSQ.US,D,20171024,000000,9.2637,9.2637,9.1559,9.1826,22603,0
+TSQ.US,D,20171025,000000,9.173,9.2617,9.1377,9.1923,37339,0
+TSQ.US,D,20171026,000000,9.2174,9.2897,9.1559,9.1826,46403,0
+TSQ.US,D,20171027,000000,9.173,9.2366,9.1187,9.2366,64351,0
+TSQ.US,D,20171030,000000,9.2096,9.227,9.1377,9.1923,48551,0
+TSQ.US,D,20171031,000000,9.2096,9.4241,9.173,9.3897,38265,0
+TSQ.US,D,20171101,000000,9.4419,9.4419,9.173,9.2366,35601,0
+TSQ.US,D,20171102,000000,9.1826,9.3268,9.173,9.255,32543,0
+TSQ.US,D,20171103,000000,9.2637,9.2994,9.173,9.1923,28085,0
+TSQ.US,D,20171106,000000,9.173,9.2416,9.0844,9.1187,45620,0
+TSQ.US,D,20171107,000000,9.2096,9.4133,8.1122,8.2023,89615,0
+TSQ.US,D,20171108,000000,7.3388,7.6626,7.132,7.2758,250415,0
+TSQ.US,D,20171109,000000,7.2758,7.8335,7.2667,7.6445,82827,0
+TSQ.US,D,20171110,000000,7.7257,7.7853,6.9701,6.9791,66378,0
+TSQ.US,D,20171113,000000,6.9791,6.9791,6.6913,6.7901,186355,0
+TSQ.US,D,20171114,000000,6.7992,6.8442,6.5204,6.5474,76417,0
+TSQ.US,D,20171115,000000,6.5024,6.5204,6.3316,6.3495,148714,0
+TSQ.US,D,20171116,000000,6.3675,6.4215,6.3135,6.3225,162444,0
+TSQ.US,D,20171117,000000,6.3495,6.4754,6.2955,6.3046,106290,0
+TSQ.US,D,20171120,000000,6.4215,6.5383,6.3662,6.4306,134737,0
+TSQ.US,D,20171121,000000,6.4485,6.7003,6.3584,6.7003,134750,0
+TSQ.US,D,20171122,000000,6.7003,6.9432,6.7003,6.8981,95554,0
+TSQ.US,D,20171124,000000,6.8443,7.0871,6.8443,6.9882,48296,0
+TSQ.US,D,20171127,000000,6.907,7.0647,6.8712,7.006,115879,0
+TSQ.US,D,20171128,000000,6.9791,7.096,6.9071,7.0779,69296,0
+TSQ.US,D,20171129,000000,7.1049,7.3837,7.1049,7.1679,43178,0
+TSQ.US,D,20171130,000000,7.1769,7.2219,7.006,7.1411,104755,0
+TSQ.US,D,20171201,000000,7.1411,7.1679,6.8721,7.033,34609,0
+TSQ.US,D,20171204,000000,7.1679,7.3299,7.1095,7.312,76879,0
+TSQ.US,D,20171205,000000,7.2938,7.3299,7.2106,7.2309,55409,0
+TSQ.US,D,20171206,000000,7.2309,7.24,7.051,7.06,25692,0
+TSQ.US,D,20171207,000000,7.0239,7.0779,6.8893,6.9971,47036,0
+TSQ.US,D,20171208,000000,7.0151,7.1139,6.9251,7.0151,23434,0
+TSQ.US,D,20171211,000000,7.096,7.1769,6.8622,6.8802,111970,0
+TSQ.US,D,20171212,000000,6.8622,7.0151,6.7452,6.7543,67922,0
+TSQ.US,D,20171213,000000,6.7452,6.9118,6.6103,6.7901,126479,0
+TSQ.US,D,20171214,000000,6.7274,6.907,6.7274,6.7992,72642,0
+TSQ.US,D,20171215,000000,6.8173,6.9882,6.7767,6.8081,129326,0
+TSQ.US,D,20171218,000000,6.8263,7.132,6.8263,7.051,187275,0
+TSQ.US,D,20171219,000000,7.0779,7.1769,7.0285,7.1049,150698,0
+TSQ.US,D,20171220,000000,7.1049,7.4378,7.1049,7.2848,137446,0
+TSQ.US,D,20171221,000000,7.2848,7.4198,7.2489,7.4108,96372,0
+TSQ.US,D,20171222,000000,7.3837,7.3837,7.096,7.1049,94820,0
+TSQ.US,D,20171226,000000,7.1049,7.3659,7.1049,7.258,51686,0
+TSQ.US,D,20171227,000000,7.2219,7.3379,7.0151,7.069,35247,0
+TSQ.US,D,20171228,000000,7.0779,7.0779,6.8173,6.8353,96137,0
+TSQ.US,D,20171229,000000,6.907,7.033,6.8353,6.907,54628,0
+TSQ.US,D,20180102,000000,6.9701,7.042,6.7901,6.8173,60966,0
+TSQ.US,D,20180103,000000,6.8353,6.9971,6.8263,6.9251,53227,0
+TSQ.US,D,20180104,000000,6.9791,7.033,6.7722,6.8712,75075,0
+TSQ.US,D,20180105,000000,6.8802,7.042,6.8263,6.907,92063,0
+TSQ.US,D,20180108,000000,6.8893,6.9342,6.7722,6.907,68501,0
+TSQ.US,D,20180109,000000,6.907,6.907,6.7632,6.8081,54338,0
+TSQ.US,D,20180110,000000,6.7812,6.8028,6.6103,6.6913,58914,0
+TSQ.US,D,20180111,000000,6.6913,6.9342,6.6552,6.8353,70399,0
+TSQ.US,D,20180112,000000,6.8443,7.132,6.7543,7.1049,56042,0
+TSQ.US,D,20180116,000000,7.1589,7.3299,7.033,7.1139,57113,0
+TSQ.US,D,20180117,000000,7.1589,7.1589,6.8622,6.8893,52820,0
+TSQ.US,D,20180118,000000,6.9882,7.06,6.8802,6.8893,44243,0
+TSQ.US,D,20180119,000000,6.8532,7.1049,6.7543,7.0239,35318,0
+TSQ.US,D,20180122,000000,6.9971,7.0151,6.8802,6.9882,40088,0
+TSQ.US,D,20180123,000000,7.033,7.033,6.8081,6.8532,27366,0
+TSQ.US,D,20180124,000000,6.8802,6.9446,6.7812,6.8893,31564,0
+TSQ.US,D,20180125,000000,6.8893,6.952,6.8443,6.8981,25473,0
+TSQ.US,D,20180126,000000,6.9342,7.033,6.7901,6.8981,35069,0
+TSQ.US,D,20180129,000000,6.8893,6.8893,6.7092,6.7274,58187,0
+TSQ.US,D,20180130,000000,6.7003,6.7901,6.6103,6.6643,56092,0
+TSQ.US,D,20180131,000000,6.6733,6.8802,6.6643,6.7452,49586,0
+TSQ.US,D,20180201,000000,6.7632,6.7722,6.5924,6.7003,67576,0
+TSQ.US,D,20180202,000000,6.6733,6.6913,6.4664,6.4845,70897,0
+TSQ.US,D,20180205,000000,6.4575,6.4575,5.8639,5.8908,102913,0
+TSQ.US,D,20180206,000000,5.666,6.0698,5.6481,5.9268,125201,0
+TSQ.US,D,20180207,000000,5.9628,6.1337,5.8639,5.9539,66323,0
+TSQ.US,D,20180208,000000,5.9539,6.1877,5.8908,6.0258,121654,0
+TSQ.US,D,20180209,000000,6.1248,6.1426,5.7335,5.9809,46607,0
+TSQ.US,D,20180212,000000,5.9896,6.1337,5.8818,6.0978,49379,0
+TSQ.US,D,20180213,000000,6.0978,6.2146,6.0348,6.1877,70403,0
+TSQ.US,D,20180214,000000,6.1248,6.3811,6.1248,6.2507,33569,0
+TSQ.US,D,20180215,000000,6.2865,6.3405,6.0797,6.1966,94339,0
+TSQ.US,D,20180216,000000,6.1695,6.5024,6.1695,6.3046,62265,0
+TSQ.US,D,20180220,000000,6.3316,6.3855,6.3316,6.3316,23825,0
+TSQ.US,D,20180221,000000,6.3584,6.4754,6.3225,6.3495,29646,0
+TSQ.US,D,20180222,000000,6.3495,6.4035,6.2146,6.2325,19787,0
+TSQ.US,D,20180223,000000,6.2955,6.5114,6.2417,6.4845,33682,0
+TSQ.US,D,20180226,000000,6.4754,6.8712,6.4754,6.7632,53718,0
+TSQ.US,D,20180227,000000,6.7452,6.7947,6.2777,6.3046,86575,0
+TSQ.US,D,20180228,000000,6.3405,6.5564,6.2596,6.2596,44645,0
+TSQ.US,D,20180301,000000,6.2777,6.3675,6.0527,6.1695,38774,0
+TSQ.US,D,20180302,000000,6.1067,6.4664,6.0618,6.3495,59466,0
+TSQ.US,D,20180305,000000,6.3316,6.4485,6.2955,6.3316,35296,0
+TSQ.US,D,20180306,000000,6.3584,6.3674,6.1337,6.1877,38535,0
+TSQ.US,D,20180307,000000,6.1607,6.7003,6.1248,6.6014,116516,0
+TSQ.US,D,20180308,000000,6.6283,6.7362,6.4934,6.5474,45488,0
+TSQ.US,D,20180309,000000,6.5654,6.8622,6.5024,6.7992,91562,0
+TSQ.US,D,20180312,000000,6.8443,6.8532,6.6014,6.8353,228736,0
+TSQ.US,D,20180313,000000,6.8532,7.5996,6.7092,7.3299,174361,0
+TSQ.US,D,20180314,000000,7.3299,7.3299,6.9701,6.9791,92943,0
+TSQ.US,D,20180315,000000,7.0239,7.123,6.6643,6.8081,109069,0
+TSQ.US,D,20180316,000000,6.8263,6.9251,6.6823,6.6913,107706,0
+TSQ.US,D,20180319,000000,6.6733,6.6733,6.4934,6.5383,75551,0
+TSQ.US,D,20180320,000000,6.5833,6.5914,6.4845,6.5204,91961,0
+TSQ.US,D,20180321,000000,6.5383,6.8173,6.5114,6.6283,52464,0
+TSQ.US,D,20180322,000000,6.5833,6.6823,6.3316,6.3495,43718,0
+TSQ.US,D,20180323,000000,6.3405,6.4485,6.1426,6.2955,257974,0
+TSQ.US,D,20180326,000000,6.3675,6.8353,6.3405,6.7901,132684,0
+TSQ.US,D,20180327,000000,6.8081,7.1769,6.6913,6.9701,123646,0
+TSQ.US,D,20180328,000000,7.006,7.195,6.8161,7.1861,97250,0
+TSQ.US,D,20180329,000000,7.2539,7.4084,7.1541,7.1995,226633,0
+TSQ.US,D,20180402,000000,7.1724,7.2813,6.7002,6.9453,95822,0
+TSQ.US,D,20180403,000000,6.9906,7.0271,6.8546,6.9453,58592,0
+TSQ.US,D,20180404,000000,6.8817,7.1088,6.7728,7.0543,46212,0
+TSQ.US,D,20180405,000000,7.0634,7.1179,6.9272,7.1088,38971,0
+TSQ.US,D,20180406,000000,7.0179,7.1088,6.9181,7.0361,64375,0
+TSQ.US,D,20180409,000000,7.145,7.2904,7.0361,7.1179,42140,0
+TSQ.US,D,20180410,000000,7.2086,7.2358,7.0997,7.2358,39126,0
+TSQ.US,D,20180411,000000,7.1995,7.3993,7.1724,7.2268,84524,0
+TSQ.US,D,20180412,000000,7.2268,7.2813,7.0543,7.1724,45460,0
+TSQ.US,D,20180413,000000,7.145,7.1815,6.9817,7.136,48853,0
+TSQ.US,D,20180416,000000,7.2176,7.3084,7.0816,7.2176,47379,0
+TSQ.US,D,20180417,000000,7.2176,7.2313,7.0905,7.1088,45428,0
+TSQ.US,D,20180418,000000,7.1541,7.4084,7.1088,7.2813,53521,0
+TSQ.US,D,20180419,000000,7.3267,7.3812,7.1541,7.2176,81615,0
+TSQ.US,D,20180420,000000,7.1815,7.1815,6.8091,6.8546,63329,0
+TSQ.US,D,20180423,000000,6.8183,6.8908,6.682,6.8546,54921,0
+TSQ.US,D,20180424,000000,6.9545,7.1269,6.8727,7.0997,42842,0
+TSQ.US,D,20180425,000000,7.1269,7.1904,7.0816,7.1269,35192,0
+TSQ.US,D,20180426,000000,7.0997,7.1815,7.009,7.0451,60480,0
+TSQ.US,D,20180427,000000,7.0816,7.1088,6.6367,6.6457,61838,0
+TSQ.US,D,20180430,000000,6.6912,6.9817,6.6912,6.9181,52227,0
+TSQ.US,D,20180501,000000,6.8817,6.8872,6.5732,6.7818,54876,0
+TSQ.US,D,20180502,000000,6.7909,6.8637,6.7002,6.7365,60572,0
+TSQ.US,D,20180503,000000,6.7184,6.7184,6.4188,6.4551,69578,0
+TSQ.US,D,20180504,000000,6.4459,6.8274,6.4459,6.8,30316,0
+TSQ.US,D,20180507,000000,6.8091,6.8547,6.6367,6.7909,43890,0
+TSQ.US,D,20180508,000000,6.7184,6.7637,6.0158,6.4188,141398,0
+TSQ.US,D,20180509,000000,6.4188,6.4188,6.1193,6.2099,43675,0
+TSQ.US,D,20180510,000000,6.219,6.5369,6.1646,6.4099,63133,0
+TSQ.US,D,20180511,000000,6.4006,6.5096,6.1283,6.4006,55149,0
+TSQ.US,D,20180514,000000,6.378,6.4913,6.3369,6.3642,93594,0
+TSQ.US,D,20180515,000000,6.319,6.3552,6.1827,6.2917,78261,0
+TSQ.US,D,20180516,000000,6.3008,6.4006,6.219,6.2281,95294,0
+TSQ.US,D,20180517,000000,6.2735,6.2825,6.0102,6.1011,106284,0
+TSQ.US,D,20180518,000000,6.1646,6.2598,6.0647,6.1193,90501,0
+TSQ.US,D,20180521,000000,6.0374,6.3098,6.0374,6.2281,102576,0
+TSQ.US,D,20180522,000000,6.2009,6.3369,6.1827,6.2009,40759,0
+TSQ.US,D,20180523,000000,6.1827,6.1917,6.0465,6.1283,47870,0
+TSQ.US,D,20180524,000000,6.1193,6.1737,5.9105,5.965,30122,0
+TSQ.US,D,20180525,000000,5.9557,5.965,5.6834,5.7741,90549,0
+TSQ.US,D,20180529,000000,5.8286,5.983,5.8286,5.8922,62761,0
+TSQ.US,D,20180530,000000,5.9375,6.0194,5.6743,5.7288,59726,0
+TSQ.US,D,20180531,000000,5.7107,5.7288,5.4746,5.6562,88014,0
+TSQ.US,D,20180601,000000,5.6834,5.6943,5.4746,5.5835,69037,0
+TSQ.US,D,20180604,000000,5.6198,5.7016,5.5291,5.5473,78061,0
+TSQ.US,D,20180605,000000,5.5473,5.9966,5.5382,5.7923,296955,0
+TSQ.US,D,20180606,000000,5.7833,5.8832,5.6834,5.7652,59188,0
+TSQ.US,D,20180607,000000,5.7378,5.9557,5.7378,5.8922,54756,0
+TSQ.US,D,20180608,000000,5.8922,6.219,5.8922,6.0647,316929,0
+TSQ.US,D,20180611,000000,6.0828,6.4099,5.9921,6.2917,323506,0
+TSQ.US,D,20180612,000000,6.2645,6.2917,5.974,5.9921,180891,0
+TSQ.US,D,20180613,000000,6.0012,6.0465,5.8468,5.856,48839,0
+TSQ.US,D,20180614,000000,5.856,6.0374,5.8105,5.8922,68448,0
+TSQ.US,D,20180615,000000,5.9012,6.0647,5.856,5.9921,97710,0
+TSQ.US,D,20180618,000000,6.0556,6.1193,5.9921,6.0102,70801,0
+TSQ.US,D,20180619,000000,5.974,6.0194,5.7923,5.8014,69932,0
+TSQ.US,D,20180620,000000,5.856,5.9081,5.7833,5.8014,79303,0
+TSQ.US,D,20180621,000000,5.865,5.9604,5.7107,5.7197,156931,0
+TSQ.US,D,20180622,000000,5.7652,5.8832,5.5925,5.6653,1133778,0
+TSQ.US,D,20180625,000000,5.6743,6.1011,5.6743,6.0828,148583,0
+TSQ.US,D,20180626,000000,6.092,6.3008,5.9105,6.2825,105269,0
+TSQ.US,D,20180627,000000,6.2505,6.3423,6.0578,6.076,71591,0
+TSQ.US,D,20180628,000000,6.0578,6.2137,5.9016,5.9109,50317,0
+TSQ.US,D,20180629,000000,5.9658,5.9658,5.7914,5.9383,57830,0
+TSQ.US,D,20180702,000000,5.8925,6.1128,5.8925,6.0854,51010,0
+TSQ.US,D,20180703,000000,6.1128,6.2688,6.1128,6.223,33613,0
+TSQ.US,D,20180705,000000,6.2046,6.3055,6.0578,6.2505,50218,0
+TSQ.US,D,20180706,000000,6.2871,6.379,6.232,6.3055,56483,0
+TSQ.US,D,20180709,000000,6.3333,6.6727,6.3333,6.6268,80351,0
+TSQ.US,D,20180710,000000,6.6176,6.6636,6.379,6.4432,55566,0
+TSQ.US,D,20180711,000000,6.4432,6.4798,6.131,6.2046,44181,0
+TSQ.US,D,20180712,000000,6.2137,6.2688,6.1082,6.223,43576,0
+TSQ.US,D,20180713,000000,6.2505,6.2871,6.1679,6.232,26786,0
+TSQ.US,D,20180716,000000,6.2413,6.2688,6.076,6.1036,84562,0
+TSQ.US,D,20180717,000000,6.0944,6.1668,5.8282,6.0578,61678,0
+TSQ.US,D,20180718,000000,6.0944,6.0944,5.8741,5.9567,43189,0
+TSQ.US,D,20180719,000000,5.92,5.9567,5.8282,5.8466,34072,0
+TSQ.US,D,20180720,000000,5.8741,5.9843,5.8466,5.8833,40014,0
+TSQ.US,D,20180723,000000,5.8833,5.9567,5.8741,5.92,56649,0
+TSQ.US,D,20180724,000000,5.9383,6.0119,5.8466,5.9843,60393,0
+TSQ.US,D,20180725,000000,5.9843,5.9843,5.8741,5.9567,56158,0
+TSQ.US,D,20180726,000000,5.9383,5.9935,5.8833,5.9383,17423,0
+TSQ.US,D,20180727,000000,5.9752,5.9752,5.8833,5.9383,34020,0
+TSQ.US,D,20180730,000000,5.9291,6.0119,5.8833,5.9016,52123,0
+TSQ.US,D,20180731,000000,5.8833,6.0578,5.8833,5.9475,28390,0
+TSQ.US,D,20180801,000000,5.9843,6.0394,5.8925,5.9752,31364,0
+TSQ.US,D,20180802,000000,5.9752,6.076,5.8925,6.0668,27055,0
+TSQ.US,D,20180803,000000,6.0302,6.1586,6.0302,6.1219,15536,0
+TSQ.US,D,20180806,000000,6.0854,6.0854,5.9291,6.0209,41878,0
+TSQ.US,D,20180807,000000,6.0578,6.2046,5.9752,5.9752,39273,0
+TSQ.US,D,20180808,000000,6.6085,6.9755,6.2413,6.948,113172,0
+TSQ.US,D,20180809,000000,6.9296,7.5354,6.8656,7.251,150559,0
+TSQ.US,D,20180810,000000,7.2325,7.4344,7.1223,7.2049,46333,0
+TSQ.US,D,20180813,000000,7.2693,7.5262,7.1408,7.4253,87097,0
+TSQ.US,D,20180814,000000,7.4619,7.7023,7.4619,7.5996,52694,0
+TSQ.US,D,20180815,000000,7.609,7.609,7.3611,7.4894,85181,0
+TSQ.US,D,20180816,000000,7.4894,7.6456,7.3151,7.5629,47731,0
+TSQ.US,D,20180817,000000,7.5539,7.908,7.5539,7.8474,50005,0
+TSQ.US,D,20180820,000000,7.8474,8.0035,7.7741,7.9576,22317,0
+TSQ.US,D,20180821,000000,7.985,8.2224,7.985,8.1321,39079,0
+TSQ.US,D,20180822,000000,8.1413,8.4441,8.1413,8.334,102945,0
+TSQ.US,D,20180823,000000,8.3523,8.3798,8.1503,8.2423,51063,0
+TSQ.US,D,20180824,000000,8.2605,8.4717,8.1778,8.3248,70756,0
+TSQ.US,D,20180827,000000,8.3891,8.9027,8.3611,8.8296,80989,0
+TSQ.US,D,20180828,000000,8.7837,8.7837,8.4533,8.6368,52759,0
+TSQ.US,D,20180829,000000,8.6277,8.6827,8.4639,8.6093,35420,0
+TSQ.US,D,20180830,000000,8.6277,8.6368,8.3473,8.4167,51667,0
+TSQ.US,D,20180831,000000,8.2605,8.2605,7.9026,8.1963,71712,0
+TSQ.US,D,20180904,000000,8.2145,8.6919,8.2145,8.5726,130057,0
+TSQ.US,D,20180905,000000,8.7195,8.9675,8.4533,8.9488,125614,0
+TSQ.US,D,20180906,000000,8.9488,8.9864,8.5248,8.6002,50418,0
+TSQ.US,D,20180907,000000,8.4991,8.6093,8.3981,8.5083,57945,0
+TSQ.US,D,20180910,000000,8.5819,8.5863,8.3981,8.5358,121535,0
+TSQ.US,D,20180911,000000,8.4991,8.545,8.2239,8.2239,56474,0
+TSQ.US,D,20180912,000000,8.2239,8.3981,8.2175,8.2973,55972,0
+TSQ.US,D,20180913,000000,8.2973,8.4441,8.2053,8.2789,56898,0
+TSQ.US,D,20180914,000000,8.2605,8.343,8.2053,8.2605,48871,0
+TSQ.US,D,20180917,000000,8.2239,8.3064,8.0401,8.0678,76859,0
+TSQ.US,D,20180918,000000,8.0678,8.0678,7.6456,7.6456,102906,0
+TSQ.US,D,20180919,000000,7.6272,8.1136,7.6272,8.0218,57293,0
+TSQ.US,D,20180920,000000,7.985,8.1046,7.8044,7.976,50303,0
+TSQ.US,D,20180921,000000,7.9119,8.0495,7.7649,8.0495,78790,0
+TSQ.US,D,20180924,000000,7.9209,7.976,7.6822,7.7557,59563,0
+TSQ.US,D,20180925,000000,7.8199,7.8199,7.5814,7.6272,27846,0
+TSQ.US,D,20180926,000000,7.6457,7.7937,7.3217,7.3217,100337,0
+TSQ.US,D,20180927,000000,7.2847,7.4328,7.2847,7.3126,50584,0
+TSQ.US,D,20180928,000000,7.3126,7.4328,7.1922,7.2476,62344,0
+TSQ.US,D,20181001,000000,7.2476,7.2709,6.9932,7.1182,78858,0
+TSQ.US,D,20181002,000000,7.2291,7.3612,7.1459,7.2476,55377,0
+TSQ.US,D,20181003,000000,7.2291,7.3773,7.1459,7.331,45863,0
+TSQ.US,D,20181004,000000,7.3033,7.4328,7.1875,7.1922,40390,0
+TSQ.US,D,20181005,000000,7.1459,7.3773,7.0718,7.1367,50905,0
+TSQ.US,D,20181008,000000,6.9978,7.405,6.9978,7.3959,79875,0
+TSQ.US,D,20181009,000000,7.405,7.4143,7.1413,7.2754,48721,0
+TSQ.US,D,20181010,000000,7.2384,7.4143,6.7664,6.8034,54347,0
+TSQ.US,D,20181011,000000,6.7756,7.0164,6.7756,6.896,62233,0
+TSQ.US,D,20181012,000000,6.9978,7.0718,6.5535,6.7571,23574,0
+TSQ.US,D,20181015,000000,6.7756,6.97,6.6091,6.8034,44804,0
+TSQ.US,D,20181016,000000,6.8497,7.2291,6.7849,7.1922,34762,0
+TSQ.US,D,20181017,000000,7.2754,7.3681,6.97,7.3496,40437,0
+TSQ.US,D,20181018,000000,7.3033,7.331,7.0581,7.1644,22979,0
+TSQ.US,D,20181019,000000,7.0935,7.22,6.9026,7.1089,18082,0
+TSQ.US,D,20181022,000000,7.1459,7.2015,7.0164,7.0902,22615,0
+TSQ.US,D,20181023,000000,7.044,7.0718,6.8775,7.007,23107,0
+TSQ.US,D,20181024,000000,7.0349,7.0349,6.5814,6.5814,20208,0
+TSQ.US,D,20181025,000000,6.683,6.683,6.3776,6.3776,23459,0
+TSQ.US,D,20181026,000000,6.3406,6.3869,6.1277,6.1463,28454,0
+TSQ.US,D,20181029,000000,6.2018,6.4425,6.1648,6.1925,46427,0
+TSQ.US,D,20181030,000000,6.248,6.3684,6.1647,6.211,133072,0
+TSQ.US,D,20181031,000000,6.2851,6.498,6.2851,6.3869,22807,0
+TSQ.US,D,20181101,000000,6.3684,6.8119,6.3406,6.6738,35301,0
+TSQ.US,D,20181102,000000,6.6646,6.6646,6.4146,6.5164,16170,0
+TSQ.US,D,20181105,000000,6.5164,6.7017,6.5164,6.6091,24095,0
+TSQ.US,D,20181106,000000,6.7756,6.7756,6.0999,6.5904,132482,0
+TSQ.US,D,20181107,000000,6.4794,6.5535,5.637,5.7851,208520,0
+TSQ.US,D,20181108,000000,5.7851,5.9704,5.739,5.8964,92371,0
+TSQ.US,D,20181109,000000,5.8407,5.9055,5.8084,5.8316,58992,0
+TSQ.US,D,20181112,000000,5.8315,5.8704,5.6278,5.6557,59873,0
+TSQ.US,D,20181113,000000,5.6557,5.887,5.5814,5.8407,40990,0
+TSQ.US,D,20181114,000000,5.8407,5.8778,5.6001,5.6742,31088,0
+TSQ.US,D,20181115,000000,5.6463,5.7759,5.6001,5.7575,50384,0
+TSQ.US,D,20181116,000000,5.7759,5.8685,5.6092,5.8129,31460,0
+TSQ.US,D,20181119,000000,5.8778,5.8964,5.637,5.6742,18796,0
+TSQ.US,D,20181120,000000,5.6001,5.688,5.5538,5.6186,61588,0
+TSQ.US,D,20181121,000000,5.6927,5.9426,5.6927,5.8962,9156,0
+TSQ.US,D,20181123,000000,5.9981,6.0165,5.7019,5.702,14852,0
+TSQ.US,D,20181126,000000,5.8706,5.9052,5.7667,5.8685,22240,0
+TSQ.US,D,20181127,000000,5.8964,5.9148,5.7807,5.8037,11448,0
+TSQ.US,D,20181128,000000,5.8037,5.9796,5.8037,5.9055,44585,0
+TSQ.US,D,20181129,000000,5.8407,6.1647,5.8407,6.1185,21642,0
+TSQ.US,D,20181130,000000,6.0722,6.0907,5.739,5.739,20459,0
+TSQ.US,D,20181203,000000,5.8592,5.8592,5.637,5.7296,11939,0
+TSQ.US,D,20181204,000000,5.739,5.739,5.3317,5.4056,38546,0
+TSQ.US,D,20181206,000000,5.3779,5.5353,5.3779,5.5261,31135,0
+TSQ.US,D,20181207,000000,5.4242,5.6742,5.3501,5.4519,41108,0
+TSQ.US,D,20181210,000000,5.4519,5.4519,5.2113,5.4149,45405,0
+TSQ.US,D,20181211,000000,5.4428,5.4428,5.2576,5.304,34860,0
+TSQ.US,D,20181212,000000,5.3409,5.3595,5.202,5.2391,20002,0
+TSQ.US,D,20181213,000000,5.2484,5.4056,4.9336,5.0634,30849,0
+TSQ.US,D,20181214,000000,4.9983,5.1353,4.9983,5.0634,15026,0
+TSQ.US,D,20181217,000000,5.0634,5.0911,4.73,4.8411,63053,0
+TSQ.US,D,20181218,000000,4.8596,4.9058,4.7207,4.8132,49953,0
+TSQ.US,D,20181219,000000,4.7669,4.7669,4.6439,4.6467,62921,0
+TSQ.US,D,20181220,000000,4.6467,4.6744,4.3967,4.4246,114201,0
+TSQ.US,D,20181221,000000,4.3874,4.4616,3.7118,3.9523,274226,0
+TSQ.US,D,20181224,000000,3.9523,4.0191,3.8137,3.8506,58816,0
+TSQ.US,D,20181226,000000,3.7848,3.9071,3.7657,3.8694,251828,0
+TSQ.US,D,20181227,000000,3.813,3.813,3.7188,3.8036,139254,0
+TSQ.US,D,20181228,000000,3.7942,3.8404,3.7657,3.8036,199362,0
+TSQ.US,D,20181231,000000,3.8036,3.926,3.7848,3.8413,158718,0
+TSQ.US,D,20190102,000000,3.9823,4.9428,3.9636,4.7356,132533,0
+TSQ.US,D,20190103,000000,4.6978,5.2157,4.5191,5.2157,121364,0
+TSQ.US,D,20190104,000000,5.3193,5.5076,5.2252,5.4794,70111,0
+TSQ.US,D,20190107,000000,5.5546,5.9594,5.4794,5.6019,92426,0
+TSQ.US,D,20190108,000000,5.6959,5.8843,5.4983,5.7053,138852,0
+TSQ.US,D,20190109,000000,5.63,5.8371,5.5923,5.7995,48240,0
+TSQ.US,D,20190110,000000,5.8184,5.8843,5.6771,5.8654,55753,0
+TSQ.US,D,20190111,000000,5.8654,5.8654,5.6205,5.6582,32746,0
+TSQ.US,D,20190114,000000,5.5171,5.8277,5.5171,5.7147,52810,0
+TSQ.US,D,20190115,000000,5.6959,5.7713,5.6205,5.6205,19810,0
+TSQ.US,D,20190116,000000,5.5829,5.79,5.3381,5.5546,27659,0
+TSQ.US,D,20190117,000000,5.5076,5.63,5.4775,5.5171,14627,0
+TSQ.US,D,20190118,000000,5.6019,5.6019,5.4053,5.4889,45702,0
+TSQ.US,D,20190122,000000,5.4324,5.4794,5.1877,5.4511,46289,0
+TSQ.US,D,20190123,000000,5.4324,5.5076,5.4134,5.4889,18846,0
+TSQ.US,D,20190124,000000,5.5076,5.6205,5.4134,5.6112,8227,0
+TSQ.US,D,20190125,000000,5.6489,5.6489,5.5076,5.6112,21708,0
+TSQ.US,D,20190128,000000,5.6771,5.8843,5.6771,5.8747,51994,0
+TSQ.US,D,20190129,000000,5.8843,5.8843,5.7429,5.7525,7477,0
+TSQ.US,D,20190130,000000,5.7241,5.8786,5.7241,5.7713,23823,0
+TSQ.US,D,20190131,000000,5.7429,5.79,5.7149,5.7713,24978,0
+TSQ.US,D,20190201,000000,5.7995,5.7995,5.7053,5.7525,13093,0
+TSQ.US,D,20190204,000000,5.6959,5.9313,5.6959,5.8561,48378,0
+TSQ.US,D,20190205,000000,5.8277,5.8371,5.7429,5.7713,19688,0
+TSQ.US,D,20190206,000000,5.7525,5.79,5.5914,5.7147,24258,0
+TSQ.US,D,20190207,000000,5.7429,5.7618,5.5453,5.7429,29841,0
+TSQ.US,D,20190208,000000,5.7147,5.7147,5.5546,5.6771,21926,0
+TSQ.US,D,20190211,000000,5.6677,5.7429,5.4606,5.7053,25697,0
+TSQ.US,D,20190212,000000,5.7995,5.8371,5.6394,5.6959,23567,0
+TSQ.US,D,20190213,000000,5.7525,5.8277,5.6192,5.6346,15747,0
+TSQ.US,D,20190214,000000,5.6582,5.7241,5.5923,5.6489,15269,0
+TSQ.US,D,20190215,000000,5.6865,5.7808,5.5642,5.5923,77823,0
+TSQ.US,D,20190219,000000,5.6394,5.7665,5.5972,5.7335,16990,0
+TSQ.US,D,20190220,000000,5.7618,5.7618,5.5546,5.5546,22586,0
+TSQ.US,D,20190221,000000,5.5546,5.5546,5.4324,5.4794,13663,0
+TSQ.US,D,20190222,000000,5.3872,5.5546,5.018,5.2346,128504,0
+TSQ.US,D,20190225,000000,5.244,5.3757,5.1876,5.31,42318,0
+TSQ.US,D,20190226,000000,5.2911,5.47,5.2911,5.404,22571,0
+TSQ.US,D,20190227,000000,5.4134,5.4925,5.3004,5.3193,6019,0
+TSQ.US,D,20190228,000000,5.1782,5.4088,5.1782,5.3757,27824,0
+TSQ.US,D,20190301,000000,5.3852,5.5171,5.1969,5.4324,14165,0
+TSQ.US,D,20190304,000000,5.4889,5.4889,4.9898,5.0745,30968,0
+TSQ.US,D,20190305,000000,5.0745,5.1706,4.924,4.9898,31229,0
+TSQ.US,D,20190306,000000,4.9992,5.0587,4.8581,4.8957,25703,0
+TSQ.US,D,20190307,000000,4.8674,4.9615,4.5662,4.5662,17611,0
+TSQ.US,D,20190308,000000,4.5662,4.6367,4.3401,4.5003,58593,0
+TSQ.US,D,20190311,000000,4.5191,5.2911,4.5003,5.1687,61828,0
+TSQ.US,D,20190312,000000,5.4511,5.5453,4.9898,5.0745,58533,0
+TSQ.US,D,20190313,000000,5.0935,5.2346,5.0935,5.1876,23828,0
+TSQ.US,D,20190314,000000,5.1593,5.1593,4.8015,5.1029,58875,0
+TSQ.US,D,20190315,000000,5.1405,5.5123,5.1405,5.4324,52658,0
+TSQ.US,D,20190318,000000,5.4229,5.6959,5.404,5.6677,47497,0
+TSQ.US,D,20190319,000000,5.6489,5.6489,5.404,5.4983,31800,0
+TSQ.US,D,20190320,000000,5.5265,5.5358,5.3287,5.3757,17109,0
+TSQ.US,D,20190321,000000,5.5923,5.7147,5.2911,5.4229,18509,0
+TSQ.US,D,20190322,000000,5.4793,5.5358,5.3287,5.404,40139,0
+TSQ.US,D,20190325,000000,5.4324,5.47,5.3193,5.3852,24010,0
+TSQ.US,D,20190326,000000,5.4794,5.5217,5.3461,5.4324,17478,0
+TSQ.US,D,20190327,000000,5.4229,5.5546,5.3476,5.4324,32600,0
+TSQ.US,D,20190328,000000,5.4324,5.5358,5.244,5.3852,42665,0
+TSQ.US,D,20190329,000000,5.4229,5.5265,5.3287,5.3852,28887,0
+TSQ.US,D,20190401,000000,5.4616,5.6903,5.4329,5.5759,27743,0
+TSQ.US,D,20190402,000000,5.6737,5.6737,5.4806,5.595,8795,0
+TSQ.US,D,20190403,000000,5.595,5.595,5.4662,5.5378,18938,0
+TSQ.US,D,20190404,000000,5.714,5.7189,5.5187,5.6903,26845,0
+TSQ.US,D,20190405,000000,5.6356,5.7189,5.6141,5.6712,7430,0
+TSQ.US,D,20190408,000000,5.6521,5.7284,5.5759,5.5759,46357,0
+TSQ.US,D,20190409,000000,5.5854,5.6903,5.5854,5.6712,17435,0
+TSQ.US,D,20190410,000000,5.7093,5.7093,5.5092,5.5187,16424,0
+TSQ.US,D,20190411,000000,5.5759,5.5759,5.471,5.5473,8545,0
+TSQ.US,D,20190412,000000,5.5282,5.5473,5.0612,5.4138,59104,0
+TSQ.US,D,20190415,000000,5.4519,5.6903,5.3805,5.6235,25079,0
+TSQ.US,D,20190416,000000,5.633,5.6808,5.5568,5.6235,26681,0
+TSQ.US,D,20190417,000000,5.6187,5.6712,5.4996,5.4996,22268,0
+TSQ.US,D,20190418,000000,5.4806,5.6521,5.4329,5.6521,25604,0
+TSQ.US,D,20190422,000000,5.6521,5.6521,5.4616,5.5664,22502,0
+TSQ.US,D,20190423,000000,5.5664,5.6808,5.4836,5.6808,25524,0
+TSQ.US,D,20190424,000000,5.6712,5.7284,5.5044,5.6712,43228,0
+TSQ.US,D,20190425,000000,5.7093,5.7093,5.5759,5.5854,20752,0
+TSQ.US,D,20190426,000000,5.5664,5.6045,5.4637,5.6045,20464,0
+TSQ.US,D,20190429,000000,5.6045,5.6045,5.4996,5.5568,13480,0
+TSQ.US,D,20190430,000000,5.4901,5.6141,5.3852,5.3852,14625,0
+TSQ.US,D,20190501,000000,5.3948,5.5282,5.0898,5.1088,22111,0
+TSQ.US,D,20190502,000000,5.0993,5.328,4.8992,5.328,30275,0
+TSQ.US,D,20190503,000000,5.2994,5.2994,5.0612,5.1469,18586,0
+TSQ.US,D,20190506,000000,5.1374,5.6045,4.9659,5.5282,31646,0
+TSQ.US,D,20190507,000000,5.5282,5.5759,5.2804,5.5664,31764,0
+TSQ.US,D,20190508,000000,5.5568,5.8618,5.5378,5.776,147016,0
+TSQ.US,D,20190509,000000,5.7665,5.8998,5.5878,5.8714,19164,0
+TSQ.US,D,20190510,000000,5.8236,5.9095,5.6521,5.9095,19225,0
+TSQ.US,D,20190513,000000,5.8618,5.9095,5.6285,5.8141,18136,0
+TSQ.US,D,20190514,000000,5.8236,5.8236,5.6712,5.7665,14253,0
+TSQ.US,D,20190515,000000,5.7379,5.7665,5.6045,5.6664,12159,0
+TSQ.US,D,20190516,000000,5.6427,5.652,5.328,5.4424,20236,0
+TSQ.US,D,20190517,000000,5.4233,5.471,5.2708,5.471,11299,0
+TSQ.US,D,20190520,000000,5.4138,5.4138,5.1755,5.2994,14120,0
+TSQ.US,D,20190521,000000,5.3471,5.4806,5.2041,5.3756,5545,0
+TSQ.US,D,20190522,000000,5.3852,5.3852,5.1947,5.2423,5377,0
+TSQ.US,D,20190523,000000,5.2041,5.2994,5.1947,5.2804,17185,0
+TSQ.US,D,20190524,000000,5.2899,5.3375,5.2423,5.2423,5673,0
+TSQ.US,D,20190528,000000,5.2899,5.2899,5.1469,5.2517,11393,0
+TSQ.US,D,20190529,000000,5.2041,5.3185,5.1947,5.2804,16237,0
+TSQ.US,D,20190530,000000,5.2517,5.2731,5.1947,5.2708,8892,0
+TSQ.US,D,20190531,000000,5.1623,5.2804,5.1566,5.2423,13411,0
+TSQ.US,D,20190603,000000,5.2899,5.2899,5.1565,5.2231,36337,0
+TSQ.US,D,20190604,000000,5.2423,5.3352,5.1279,5.2613,41782,0
+TSQ.US,D,20190605,000000,5.2613,5.309,5.2042,5.2231,9637,0
+TSQ.US,D,20190606,000000,5.2708,5.3662,5.1088,5.1661,6935,0
+TSQ.US,D,20190607,000000,5.1661,5.1661,4.985,5.0706,13398,0
+TSQ.US,D,20190610,000000,5.1088,5.1279,4.9563,4.9563,20300,0
+TSQ.US,D,20190611,000000,4.9563,5.0898,4.8133,4.8228,18462,0
+TSQ.US,D,20190612,000000,4.867,4.8842,4.8228,4.8228,2562,0
+TSQ.US,D,20190613,000000,4.8228,4.9754,4.8133,4.861,37010,0
+TSQ.US,D,20190614,000000,4.8228,4.861,4.8133,4.8133,9951,0
+TSQ.US,D,20190617,000000,4.7181,4.861,4.7181,4.7848,11311,0
+TSQ.US,D,20190618,000000,4.7751,4.8754,4.7657,4.8228,60993,0
+TSQ.US,D,20190619,000000,4.8228,4.9542,4.7992,4.9087,35101,0
+TSQ.US,D,20190620,000000,4.9087,5.0517,4.8896,5.023,35770,0
+TSQ.US,D,20190621,000000,5.004,5.0278,4.9087,4.9659,47875,0
+TSQ.US,D,20190624,000000,4.9659,4.9659,4.8324,4.861,23472,0
+TSQ.US,D,20190625,000000,4.861,5.0326,4.861,5.004,38795,0
+TSQ.US,D,20190626,000000,5.0136,5.0517,4.8324,4.8324,41155,0
+TSQ.US,D,20190627,000000,4.8614,5.1031,4.8614,5.0643,34587,0
+TSQ.US,D,20190628,000000,5.0836,5.2142,5.0836,5.1997,18867,0
+TSQ.US,D,20190701,000000,5.3253,5.4413,5.2287,5.3834,30423,0
+TSQ.US,D,20190702,000000,5.3834,5.4897,5.3834,5.4413,5643,0
+TSQ.US,D,20190703,000000,5.4317,5.4886,5.3834,5.4124,15186,0
+TSQ.US,D,20190705,000000,5.4027,5.4897,5.4027,5.422,6373,0
+TSQ.US,D,20190708,000000,5.3834,5.4897,5.3834,5.4413,7738,0
+TSQ.US,D,20190709,000000,5.4317,5.4897,5.4027,5.4317,9942,0
+TSQ.US,D,20190710,000000,5.4317,5.48,5.4027,5.4703,12739,0
+TSQ.US,D,20190711,000000,5.248,5.48,5.248,5.4511,14925,0
+TSQ.US,D,20190712,000000,5.306,5.48,5.306,5.4027,8581,0
+TSQ.US,D,20190715,000000,5.509,5.5283,5.4413,5.5186,14975,0
+TSQ.US,D,20190716,000000,5.538,5.5573,5.4124,5.538,4752,0
+TSQ.US,D,20190717,000000,5.509,5.509,5.2674,5.2964,15332,0
+TSQ.US,D,20190718,000000,5.2964,5.3447,5.2674,5.306,5589,0
+TSQ.US,D,20190719,000000,5.306,5.3834,5.277,5.3543,17392,0
+TSQ.US,D,20190722,000000,5.4027,5.509,5.3737,5.4511,8346,0
+TSQ.US,D,20190723,000000,5.4607,5.4752,5.364,5.4124,22895,0
+TSQ.US,D,20190724,000000,5.4362,5.4362,5.2867,5.3737,13480,0
+TSQ.US,D,20190725,000000,5.4124,5.4703,5.3352,5.4703,5975,0
+TSQ.US,D,20190726,000000,5.4198,5.4463,5.0257,5.0935,113546,0
+TSQ.US,D,20190729,000000,5.132,5.2674,5.074,5.0935,21715,0
+TSQ.US,D,20190730,000000,5.0681,5.3543,5.0681,5.3351,6962,0
+TSQ.US,D,20190731,000000,5.3253,5.3834,5.2093,5.2093,11627,0
+TSQ.US,D,20190801,000000,5.1707,5.3351,5.1707,5.306,15631,0
+TSQ.US,D,20190802,000000,5.2822,5.3351,5.1997,5.3253,13691,0
+TSQ.US,D,20190805,000000,5.2988,5.364,5.0063,5.045,15354,0
+TSQ.US,D,20190806,000000,5.0935,5.7313,5.0935,5.7023,27430,0
+TSQ.US,D,20190807,000000,5.7796,5.7989,5.596,5.741,8327,0
+TSQ.US,D,20190808,000000,5.8086,5.8376,5.654,5.654,14395,0
+TSQ.US,D,20190809,000000,5.7023,5.9922,5.7023,5.9632,20040,0
+TSQ.US,D,20190812,000000,5.8956,5.8956,5.7602,5.8086,16234,0
+TSQ.US,D,20190813,000000,5.8086,5.9439,5.6829,5.9052,33860,0
+TSQ.US,D,20190814,000000,5.9245,5.9245,5.8183,5.8473,6428,0
+TSQ.US,D,20190815,000000,5.8473,5.8473,5.6056,5.6443,13279,0
+TSQ.US,D,20190816,000000,5.7023,5.8473,5.6662,5.8086,8351,0
+TSQ.US,D,20190819,000000,5.7989,5.8956,5.7599,5.8956,45545,0
+TSQ.US,D,20190820,000000,5.8956,6.0405,5.8134,5.9826,15160,0
+TSQ.US,D,20190821,000000,6.0116,6.0116,5.7893,5.9149,26794,0
+TSQ.US,D,20190822,000000,6.0018,6.0018,5.8762,5.9439,5332,0
+TSQ.US,D,20190823,000000,5.9535,5.9729,5.7629,5.8762,16324,0
+TSQ.US,D,20190826,000000,5.9051,5.9051,5.7989,5.8086,13126,0
+TSQ.US,D,20190827,000000,5.8183,5.8569,5.7217,5.8473,20443,0
+TSQ.US,D,20190828,000000,5.6822,5.9826,5.6822,5.881,2280,0
+TSQ.US,D,20190829,000000,5.9719,5.9719,5.8279,5.8376,4157,0
+TSQ.US,D,20190830,000000,5.8377,5.9342,5.8279,5.8376,11415,0
+TSQ.US,D,20190903,000000,5.8376,5.886,5.7216,5.8762,15926,0
+TSQ.US,D,20190904,000000,5.9101,6.2757,5.8956,5.9826,80185,0
+TSQ.US,D,20190905,000000,6.1565,6.1565,5.8956,5.8956,20094,0
+TSQ.US,D,20190906,000000,5.9439,5.9439,5.8474,5.9149,6200,0
+TSQ.US,D,20190909,000000,6.0405,6.1178,5.9357,5.9729,26352,0
+TSQ.US,D,20190910,000000,5.9729,6.4271,5.9729,6.4175,18690,0
+TSQ.US,D,20190911,000000,6.3884,6.5334,6.2773,6.3594,20873,0
+TSQ.US,D,20190912,000000,6.3788,6.4367,6.1662,6.3884,8996,0
+TSQ.US,D,20190913,000000,6.3401,6.5109,6.2338,6.4079,19726,0
+TSQ.US,D,20190916,000000,6.5238,6.717,6.4754,6.6108,37712,0
+TSQ.US,D,20190917,000000,6.6204,6.9201,6.4706,6.8234,31488,0
+TSQ.US,D,20190918,000000,6.7701,6.8524,6.6498,6.717,12340,0
+TSQ.US,D,20190919,000000,6.6799,6.7268,6.3851,6.6591,31879,0
+TSQ.US,D,20190920,000000,6.6011,6.9103,6.4666,6.8427,57795,0
+TSQ.US,D,20190923,000000,6.7751,6.8524,6.6881,6.8524,9893,0
+TSQ.US,D,20190924,000000,6.9103,6.9103,6.6687,6.7847,58631,0
+TSQ.US,D,20190925,000000,6.8237,6.9506,6.6734,6.8725,18944,0
+TSQ.US,D,20190926,000000,6.8335,6.8921,6.7554,6.7554,5229,0
+TSQ.US,D,20190927,000000,6.7164,6.8531,6.7164,6.7554,7189,0
+TSQ.US,D,20190930,000000,6.8433,6.8628,6.7359,6.8628,8269,0
+TSQ.US,D,20191001,000000,6.8335,6.8335,6.7164,6.7164,14539,0
+TSQ.US,D,20191002,000000,6.6675,6.6774,6.3259,6.3356,28232,0
+TSQ.US,D,20191003,000000,6.2575,6.2575,5.9428,6.0525,42010,0
+TSQ.US,D,20191004,000000,6.0037,6.1795,6.0037,6.0721,3959,0
+TSQ.US,D,20191007,000000,6.0623,6.1795,6.0135,6.0525,6720,0
+TSQ.US,D,20191008,000000,6.033,6.1014,5.9256,6.0623,2994,0
+TSQ.US,D,20191009,000000,6.0623,6.0623,5.9061,6.0623,3091,0
+TSQ.US,D,20191010,000000,6.0428,6.1795,5.8865,5.8865,10004,0
+TSQ.US,D,20191011,000000,5.8768,6.0342,5.8768,5.9745,32503,0
+TSQ.US,D,20191014,000000,5.9745,6.0647,5.8964,6.0135,7148,0
+TSQ.US,D,20191015,000000,5.9745,6.0721,5.9647,5.9842,9978,0
+TSQ.US,D,20191016,000000,6.0107,6.0428,5.9842,6.0428,2169,0
+TSQ.US,D,20191017,000000,6.0818,6.0818,5.8754,5.9647,13576,0
+TSQ.US,D,20191018,000000,5.9159,6.0037,5.8671,6.0037,4834,0
+TSQ.US,D,20191021,000000,6.0525,6.0525,5.9061,5.9452,3219,0
+TSQ.US,D,20191022,000000,5.9061,6.0525,5.8573,5.9256,22788,0
+TSQ.US,D,20191023,000000,5.8573,6.033,5.8573,5.9793,12184,0
+TSQ.US,D,20191024,000000,6.0428,6.0428,5.828,6.0037,24084,0
+TSQ.US,D,20191025,000000,5.7987,6.3356,5.7987,6.2185,9764,0
+TSQ.US,D,20191028,000000,6.443,7.3803,6.443,6.9312,61454,0
+TSQ.US,D,20191029,000000,6.7554,6.7575,6.5993,6.6285,25729,0
+TSQ.US,D,20191030,000000,6.6383,6.7847,6.4625,6.6871,25694,0
+TSQ.US,D,20191031,000000,6.8237,6.848,6.609,6.6285,24663,0
+TSQ.US,D,20191101,000000,6.7652,6.8725,6.6142,6.7262,11850,0
+TSQ.US,D,20191104,000000,6.8335,7.0971,6.614,6.9604,27594,0
+TSQ.US,D,20191105,000000,7.1752,7.7122,7.1752,7.634,78493,0
+TSQ.US,D,20191106,000000,7.7023,7.7023,7.5462,7.6243,7173,0
+TSQ.US,D,20191107,000000,7.6633,8.171,7.6487,8.0831,78549,0
+TSQ.US,D,20191108,000000,8.2002,8.3042,7.5559,7.634,55380,0
+TSQ.US,D,20191111,000000,7.634,7.9041,7.634,7.8097,25566,0
+TSQ.US,D,20191112,000000,7.8097,7.9269,7.7609,7.8097,112335,0
+TSQ.US,D,20191113,000000,7.8097,8.1026,7.7219,8.1026,80868,0
+TSQ.US,D,20191114,000000,7.9952,7.9952,7.7804,7.8,13036,0
+TSQ.US,D,20191115,000000,7.8585,7.9259,7.4485,7.7707,41391,0
+TSQ.US,D,20191118,000000,7.7512,7.8097,7.595,7.8097,20313,0
+TSQ.US,D,20191119,000000,7.7609,7.8097,7.6828,7.8097,12244,0
+TSQ.US,D,20191120,000000,7.8097,7.8585,7.7219,7.7219,26105,0
+TSQ.US,D,20191121,000000,7.7122,7.7707,7.6155,7.7707,17957,0
+TSQ.US,D,20191122,000000,7.8097,7.8488,7.6428,7.8097,15567,0
+TSQ.US,D,20191125,000000,7.7903,7.8585,7.7512,7.8488,22221,0
+TSQ.US,D,20191126,000000,7.8585,8.1514,7.8488,8.0635,28957,0
+TSQ.US,D,20191127,000000,8.1514,8.3272,8.0441,8.2783,39920,0
+TSQ.US,D,20191129,000000,8.3272,8.4052,8.0245,8.0342,10579,0
+TSQ.US,D,20191202,000000,7.9562,7.9562,7.8489,7.9562,32092,0
+TSQ.US,D,20191203,000000,7.8879,8.0342,7.8097,8.005,17333,0
+TSQ.US,D,20191204,000000,8.0538,8.2979,8.0441,8.1904,24507,0
+TSQ.US,D,20191205,000000,8.3467,8.3467,8.0712,8.2491,38001,0
+TSQ.US,D,20191206,000000,8.376,8.62,8.3706,8.4736,39264,0
+TSQ.US,D,20191209,000000,8.2783,8.5614,8.2783,8.5224,33401,0
+TSQ.US,D,20191210,000000,8.4638,8.62,8.3955,8.5711,31633,0
+TSQ.US,D,20191211,000000,8.5614,9.0886,8.5566,9.0886,71511,0
+TSQ.US,D,20191212,000000,9.0398,9.1764,8.9617,9.1081,37013,0
+TSQ.US,D,20191213,000000,9.1179,9.2643,9.0007,9.2252,14218,0
+TSQ.US,D,20191216,000000,9.2252,9.577,9.2155,9.3818,67333,0
+TSQ.US,D,20191217,000000,9.4891,9.733,9.0893,9.3523,73635,0
+TSQ.US,D,20191218,000000,9.3229,9.4792,8.952,9.0983,21326,0
+TSQ.US,D,20191219,000000,8.991,9.4104,8.8173,9.2839,32341,0
+TSQ.US,D,20191220,000000,9.3917,9.4104,9.0789,9.4104,86281,0
+TSQ.US,D,20191223,000000,9.527,9.821,9.4035,9.557,55000,0
+TSQ.US,D,20191224,000000,9.645,9.889,9.2058,9.586,33781,0
+TSQ.US,D,20191226,000000,9.545,9.684,9.2864,9.523,31541,0
+TSQ.US,D,20191227,000000,9.641,9.877,9.3946,9.4733,29999,0
+TSQ.US,D,20191230,000000,9.4733,9.837,9.4733,9.768,53634,0
+TSQ.US,D,20191231,000000,9.729,9.837,9.514,9.808,42260,0
+TSQ.US,D,20200102,000000,9.788,9.965,9.0897,9.66,30961,0
+TSQ.US,D,20200103,000000,9.552,9.729,9.552,9.7,21684,0
+TSQ.US,D,20200106,000000,9.808,9.808,9.4291,9.601,40907,0
+TSQ.US,D,20200107,000000,9.503,9.68,9.3454,9.641,12031,0
+TSQ.US,D,20200108,000000,9.631,9.641,9.4229,9.591,10888,0
+TSQ.US,D,20200109,000000,9.552,9.805,9.3946,9.65,36743,0
+TSQ.US,D,20200110,000000,9.611,9.739,9.4438,9.641,37397,0
+TSQ.US,D,20200113,000000,9.532,9.68,9.4045,9.641,26708,0
+TSQ.US,D,20200114,000000,9.67,9.719,9.503,9.611,36095,0
+TSQ.US,D,20200115,000000,9.641,10.172,9.641,9.886,73381,0
+TSQ.US,D,20200116,000000,9.965,10.172,9.857,10.005,30561,0
+TSQ.US,D,20200117,000000,9.837,9.995,9.729,9.916,40656,0
+TSQ.US,D,20200121,000000,9.768,9.896,9.67,9.759,25184,0
+TSQ.US,D,20200122,000000,9.916,9.916,9.66,9.768,28222,0
+TSQ.US,D,20200123,000000,9.768,9.847,9.65,9.837,22974,0
+TSQ.US,D,20200124,000000,9.916,9.916,9.3454,9.3848,31909,0
+TSQ.US,D,20200127,000000,9.4241,9.4241,8.8733,9.1192,38021,0
+TSQ.US,D,20200128,000000,9.0897,9.4733,9.0897,9.188,31357,0
+TSQ.US,D,20200129,000000,9.2274,9.562,9.2274,9.552,12085,0
+TSQ.US,D,20200130,000000,9.552,9.729,9.4832,9.631,28401,0
+TSQ.US,D,20200131,000000,9.513,9.719,9.4045,9.493,22280,0
+TSQ.US,D,20200203,000000,9.493,9.837,9.375,9.7,33167,0
+TSQ.US,D,20200204,000000,9.788,9.926,9.621,9.709,87835,0
+TSQ.US,D,20200205,000000,9.68,10.162,9.68,10.034,70719,0
+TSQ.US,D,20200206,000000,10.014,10.037,9.895,9.955,34726,0
+TSQ.US,D,20200207,000000,9.936,10.083,9.887,10.083,36653,0
+TSQ.US,D,20200210,000000,9.955,9.955,9.798,9.936,12595,0
+TSQ.US,D,20200211,000000,9.877,9.936,9.792,9.837,21649,0
+TSQ.US,D,20200212,000000,9.955,10.123,9.877,10.083,39358,0
+TSQ.US,D,20200213,000000,9.936,10.132,9.926,10.064,24895,0
+TSQ.US,D,20200214,000000,10.093,10.108,9.749,9.946,22151,0
+TSQ.US,D,20200218,000000,9.985,10.123,9.786,10.123,27422,0
+TSQ.US,D,20200219,000000,10.132,10.132,9.641,9.788,46172,0
+TSQ.US,D,20200220,000000,9.66,9.906,9.655,9.847,26351,0
+TSQ.US,D,20200221,000000,9.798,9.857,9.375,9.3848,35242,0
+TSQ.US,D,20200224,000000,9.0897,9.709,8.9618,9.4438,23269,0
+TSQ.US,D,20200225,000000,9.3454,9.434,8.9028,9.0503,42956,0
+TSQ.US,D,20200226,000000,8.9815,9.1684,8.7454,8.7454,27174,0
+TSQ.US,D,20200227,000000,8.6273,8.86,8.1015,8.6863,35511,0
+TSQ.US,D,20200228,000000,8.6765,8.8733,8.3863,8.765,45774,0
+TSQ.US,D,20200302,000000,8.706,8.706,7.8698,7.9584,29724,0
+TSQ.US,D,20200303,000000,8.5486,8.7955,7.7125,7.7715,29185,0
+TSQ.US,D,20200304,000000,8.0764,8.5191,7.9674,8.4601,22127,0
+TSQ.US,D,20200305,000000,8.2043,8.2043,7.9092,8.0568,12662,0
+TSQ.US,D,20200306,000000,7.8698,7.9485,7.6044,7.6436,18560,0
+TSQ.US,D,20200309,000000,7.3386,7.3386,6.2565,6.4041,51709,0
+TSQ.US,D,20200310,000000,6.5812,6.8025,6.0844,6.7582,55172,0
+TSQ.US,D,20200311,000000,6.6205,6.6205,5.7843,5.8434,45821,0
+TSQ.US,D,20200312,000000,5.5089,5.6023,4.2989,4.2989,67913,0
+TSQ.US,D,20200313,000000,4.2989,4.6432,4.0333,4.6432,42679,0
+TSQ.US,D,20200316,000000,4.2792,4.2792,3.6005,3.9448,92213,0
+TSQ.US,D,20200317,000000,3.8366,4.2202,3.4824,4.0923,94938,0
+TSQ.US,D,20200318,000000,3.8857,3.9152,3.63,3.7382,66585,0
+TSQ.US,D,20200319,000000,3.7382,3.8759,3.6005,3.7579,67178,0
+TSQ.US,D,20200320,000000,3.748,4.4445,3.7434,3.8857,109133,0
+TSQ.US,D,20200323,000000,3.7382,4.0333,3.7382,3.9349,98651,0
+TSQ.US,D,20200324,000000,3.9349,4.417,3.8464,4.417,38248,0
+TSQ.US,D,20200325,000000,4.4366,5.2531,4.4366,4.7514,42948,0
+TSQ.US,D,20200326,000000,4.7711,4.9875,4.7613,4.8301,13865,0
+TSQ.US,D,20200327,000000,4.7022,5.0957,4.5854,4.899,15340,0
+TSQ.US,D,20200330,000000,4.7908,4.8767,4.6235,4.7711,30772,0
+TSQ.US,D,20200331,000000,4.7613,5.0656,4.4049,4.535,30653,0
+TSQ.US,D,20200401,000000,4.37,4.49,4.08,4.3,29461,0
+TSQ.US,D,20200402,000000,4.4,4.65,4.28,4.49,13234,0
+TSQ.US,D,20200403,000000,4.94,4.94,4.02,4.22,33287,0
+TSQ.US,D,20200406,000000,4.2,4.48,4.1409,4.31,30169,0
+TSQ.US,D,20200407,000000,4.5,4.743,4.2,4.43,57996,0
+TSQ.US,D,20200408,000000,4.65,4.65,4.16,4.2,94473,0
+TSQ.US,D,20200409,000000,4.2,4.5,4.13,4.2,78023,0
+TSQ.US,D,20200413,000000,4.33,4.53,4.1,4.42,44396,0
+TSQ.US,D,20200414,000000,4.21,4.56,4.2,4.51,47115,0
+TSQ.US,D,20200415,000000,4.4,4.44,4.2,4.36,19711,0
+TSQ.US,D,20200416,000000,4.34,4.34,4.1701,4.22,57104,0
+TSQ.US,D,20200417,000000,4.2601,4.675,4.25,4.27,34304,0
+TSQ.US,D,20200420,000000,4.15,4.46,4.15,4.31,35392,0
+TSQ.US,D,20200421,000000,4.16,4.27,4.1,4.26,19094,0
+TSQ.US,D,20200422,000000,4.39,4.39,4.19,4.28,20461,0
+TSQ.US,D,20200423,000000,4.233,4.37,4.18,4.22,54084,0
+TSQ.US,D,20200424,000000,4.28,4.35,4.19,4.33,47139,0
+TSQ.US,D,20200427,000000,4.29,4.7,4.29,4.69,24000,0
+TSQ.US,D,20200428,000000,4.7,4.72,4.49,4.63,21133,0
+TSQ.US,D,20200429,000000,4.75,5.17,4.75,5.02,29701,0
+TSQ.US,D,20200430,000000,5.01,5.06,4.77,4.9,16847,0
+TSQ.US,D,20200501,000000,4.47,4.8424,4.47,4.61,11098,0
+TSQ.US,D,20200504,000000,4.6,4.6,4.35,4.48,7529,0
+TSQ.US,D,20200505,000000,4.5,4.5,4.26,4.32,37709,0
+TSQ.US,D,20200506,000000,4.31,4.34,4.15,4.24,25948,0
+TSQ.US,D,20200507,000000,4.26,4.27,4.2,4.25,25163,0
+TSQ.US,D,20200508,000000,4.28,4.4699,4.27,4.44,23793,0
+TSQ.US,D,20200511,000000,4.44,4.56,4.26,4.26,23866,0
+TSQ.US,D,20200512,000000,4.41,4.41,4.2,4.25,41210,0
+TSQ.US,D,20200513,000000,4.2,4.34,4.091,4.24,47626,0
+TSQ.US,D,20200514,000000,4.2,4.45,4.14,4.38,15705,0
+TSQ.US,D,20200515,000000,4.38,4.4,4.19,4.34,18087,0
+TSQ.US,D,20200518,000000,4.47,4.64,4.365,4.46,22036,0
+TSQ.US,D,20200519,000000,4.355,4.38,4.21,4.25,19868,0
+TSQ.US,D,20200520,000000,4.25,4.33,4.2,4.23,32908,0
+TSQ.US,D,20200521,000000,4.23,4.4,4.195,4.21,60123,0
+TSQ.US,D,20200522,000000,4.21,4.47,4.17,4.47,45899,0
+TSQ.US,D,20200526,000000,4.51,4.9181,4.51,4.79,25506,0
+TSQ.US,D,20200527,000000,4.61,5.335,4.61,5.15,30744,0
+TSQ.US,D,20200528,000000,5.02,5.1043,4.25,4.35,109378,0
+TSQ.US,D,20200529,000000,4.39,4.56,4.36,4.47,23173,0
+TSQ.US,D,20200601,000000,4.53,4.63,4.38,4.44,26409,0
+TSQ.US,D,20200602,000000,4.52,4.56,4.21,4.23,36046,0
+TSQ.US,D,20200603,000000,4.25,4.5,4.25,4.35,31457,0
+TSQ.US,D,20200604,000000,4.36,4.63,4.32,4.5,73783,0
+TSQ.US,D,20200605,000000,4.5,5.4091,4.5,5.35,130937,0
+TSQ.US,D,20200608,000000,5.42,7.32,5.39,6.48,201717,0
+TSQ.US,D,20200609,000000,6.27,6.275,4.81,5.28,185144,0
+TSQ.US,D,20200610,000000,5.28,6,5.21,5.53,87476,0
+TSQ.US,D,20200611,000000,5.31,5.31,4.68,4.88,76624,0
+TSQ.US,D,20200612,000000,4.88,5.226,4.88,5.09,50936,0
+TSQ.US,D,20200615,000000,4.86,5.13,4.8,5.07,54125,0
+TSQ.US,D,20200616,000000,5.17,5.26,4.9504,5.08,59015,0
+TSQ.US,D,20200617,000000,5.09,5.1042,4.95,5.02,28933,0
+TSQ.US,D,20200618,000000,5,5.065,4.95,5,32501,0
+TSQ.US,D,20200619,000000,4.98,5.05,4.97,5,38996,0
+TSQ.US,D,20200622,000000,4.82,4.94,4.62,4.79,56875,0
+TSQ.US,D,20200623,000000,4.85,4.9,4.645,4.72,45206,0
+TSQ.US,D,20200624,000000,4.56,4.74,4.4744,4.65,143958,0
+TSQ.US,D,20200625,000000,4.64,4.73,4.36,4.55,51075,0
+TSQ.US,D,20200626,000000,4.5,4.61,4.42,4.51,37521,0
+TSQ.US,D,20200629,000000,4.57,4.57,4.43,4.5,11486,0
+TSQ.US,D,20200630,000000,4.5,4.55,4.405,4.47,14912,0
+TSQ.US,D,20200701,000000,4.48,4.5,4.3,4.42,24478,0
+TSQ.US,D,20200702,000000,4.5,4.61,4.42,4.52,20066,0
+TSQ.US,D,20200706,000000,4.52,4.56,4.44,4.56,14589,0
+TSQ.US,D,20200707,000000,4.46,4.53,4.3801,4.47,17763,0
+TSQ.US,D,20200708,000000,4.42,4.47,4.26,4.39,45813,0
+TSQ.US,D,20200709,000000,4.39,4.4,4.26,4.29,25919,0
+TSQ.US,D,20200710,000000,4.39,4.45,4.33,4.41,16874,0
+TSQ.US,D,20200713,000000,4.39,4.45,4.335,4.39,11154,0
+TSQ.US,D,20200714,000000,4.39,4.54,4.39,4.45,29246,0
+TSQ.US,D,20200715,000000,4.56,4.68,4.5459,4.67,21509,0
+TSQ.US,D,20200716,000000,4.66,4.8899,4.5415,4.86,33088,0
+TSQ.US,D,20200717,000000,4.9,4.98,4.82,4.85,16700,0
+TSQ.US,D,20200720,000000,4.8,4.8,4.51,4.57,5902,0
+TSQ.US,D,20200721,000000,4.67,4.74,4.64,4.74,38631,0
+TSQ.US,D,20200722,000000,4.8285,4.8285,4.7,4.74,5820,0
+TSQ.US,D,20200723,000000,4.715,4.7285,4.6,4.6,9127,0
+TSQ.US,D,20200724,000000,4.57,4.615,4.515,4.59,7797,0
+TSQ.US,D,20200727,000000,4.56,4.73,4.56,4.7,33793,0
+TSQ.US,D,20200728,000000,4.685,4.7,4.51,4.6,8258,0
+TSQ.US,D,20200729,000000,4.66,4.66,4.52,4.52,4879,0
+TSQ.US,D,20200730,000000,4.52,4.62,4.52,4.56,10301,0
+TSQ.US,D,20200731,000000,4.6,4.6,4.35,4.44,16416,0
+TSQ.US,D,20200803,000000,4.44,4.49,4.395,4.45,28270,0
+TSQ.US,D,20200804,000000,4.47,4.66,4.41,4.45,23314,0
+TSQ.US,D,20200805,000000,4.515,4.525,4.39,4.45,21322,0
+TSQ.US,D,20200806,000000,4.41,4.57,4.41,4.52,18154,0
+TSQ.US,D,20200807,000000,4.54,4.5504,4.4,4.4,8080,0
+TSQ.US,D,20200810,000000,4.42,4.7,4.4117,4.59,64440,0
+TSQ.US,D,20200811,000000,4.7,5,4.65,4.69,43712,0
+TSQ.US,D,20200812,000000,4.68,4.7,4.65,4.66,81173,0
+TSQ.US,D,20200813,000000,4.65,4.72,4.65,4.65,7103,0
+TSQ.US,D,20200814,000000,4.696,4.71,4.66,4.71,4741,0
+TSQ.US,D,20200817,000000,4.75,4.83,4.65,4.78,25148,0
+TSQ.US,D,20200818,000000,4.8,4.85,4.645,4.71,21331,0
+TSQ.US,D,20200819,000000,4.735,4.735,4.65,4.72,7585,0
+TSQ.US,D,20200820,000000,4.67,4.7235,4.65,4.71,8989,0
+TSQ.US,D,20200821,000000,4.72,4.72,4.625,4.65,20520,0
+TSQ.US,D,20200824,000000,4.72,4.8,4.61,4.71,29806,0
+TSQ.US,D,20200825,000000,4.77,4.85,4.65,4.85,20349,0
+TSQ.US,D,20200826,000000,4.85,4.85,4.67,4.74,13989,0
+TSQ.US,D,20200827,000000,4.8184,4.8184,4.63,4.73,12343,0
+TSQ.US,D,20200828,000000,4.69,4.75,4.67,4.69,19368,0
+TSQ.US,D,20200831,000000,4.73,4.73,4.6434,4.65,24596,0
+TSQ.US,D,20200901,000000,4.6452,4.72,4.62,4.66,17733,0
+TSQ.US,D,20200902,000000,4.65,4.66,4.615,4.65,31872,0
+TSQ.US,D,20200903,000000,4.57,4.7,4.57,4.65,15780,0
+TSQ.US,D,20200904,000000,4.68,4.77,4.66,4.66,2751,0
+TSQ.US,D,20200908,000000,4.77,4.77,4.65,4.66,13967,0
+TSQ.US,D,20200909,000000,4.7,4.77,4.62,4.76,11442,0
+TSQ.US,D,20200910,000000,4.76,4.85,4.76,4.78,17509,0
+TSQ.US,D,20200911,000000,4.778,4.8,4.6,4.8,44522,0
+TSQ.US,D,20200914,000000,4.79,4.92,4.79,4.9,13262,0
+TSQ.US,D,20200915,000000,4.94,4.94,4.71,4.77,19319,0
+TSQ.US,D,20200916,000000,4.79,4.9167,4.77,4.85,12972,0
+TSQ.US,D,20200917,000000,4.82,4.86,4.74,4.75,9099,0
+TSQ.US,D,20200918,000000,4.78,4.78,4.715,4.75,11076,0
+TSQ.US,D,20200921,000000,4.69,4.69,4.6,4.66,15131,0
+TSQ.US,D,20200922,000000,4.62,4.77,4.6,4.71,10137,0
+TSQ.US,D,20200923,000000,4.75,4.805,4.75,4.77,14980,0
+TSQ.US,D,20200924,000000,4.78,4.7899,4.7377,4.78,11375,0
+TSQ.US,D,20200925,000000,4.81,4.84,4.73,4.74,13068,0
+TSQ.US,D,20200928,000000,4.685,4.7606,4.64,4.75,15575,0
+TSQ.US,D,20200929,000000,4.7,4.71,4.65,4.7,8688,0
+TSQ.US,D,20200930,000000,4.68,4.7199,4.64,4.66,22520,0
+TSQ.US,D,20201001,000000,4.62,4.73,4.62,4.67,10756,0
+TSQ.US,D,20201002,000000,4.66,4.84,4.6,4.82,16570,0
+TSQ.US,D,20201005,000000,4.69,4.84,4.615,4.8,14400,0
+TSQ.US,D,20201006,000000,4.8,5.02,4.7383,5,21090,0
+TSQ.US,D,20201007,000000,5.05,5.06,4.855,5.03,15562,0
+TSQ.US,D,20201008,000000,5.08,5.08,5,5.01,4657,0
+TSQ.US,D,20201009,000000,5,5.0288,4.88,4.89,12183,0
+TSQ.US,D,20201012,000000,4.92,5,4.85,5,5898,0
+TSQ.US,D,20201013,000000,5.04,5.04,4.93,4.985,11819,0
+TSQ.US,D,20201014,000000,4.9589,5.01,4.755,4.78,6576,0
+TSQ.US,D,20201015,000000,4.78,4.87,4.67,4.81,4701,0
+TSQ.US,D,20201016,000000,4.83,4.83,4.71,4.73,4619,0
+TSQ.US,D,20201019,000000,4.79,4.81,4.7,4.7,3690,0
+TSQ.US,D,20201020,000000,4.74,4.74,4.64,4.73,5583,0
+TSQ.US,D,20201021,000000,4.665,4.73,4.63,4.72,9006,0
+TSQ.US,D,20201022,000000,4.66,4.7,4.66,4.67,11943,0
+TSQ.US,D,20201023,000000,4.67,4.71,4.67,4.71,6370,0
+TSQ.US,D,20201026,000000,4.69,4.71,4.66,4.67,7029,0
+TSQ.US,D,20201027,000000,4.7,4.7,4.64,4.65,14172,0
+TSQ.US,D,20201028,000000,4.6,4.62,4.5,4.56,16142,0
+TSQ.US,D,20201029,000000,4.53,4.59,4.5,4.59,7994,0
+TSQ.US,D,20201030,000000,4.525,4.57,4.5,4.52,11766,0
+TSQ.US,D,20201102,000000,4.53,4.59,4.52,4.56,3783,0
+TSQ.US,D,20201103,000000,4.59,4.75,4.59,4.75,12816,0
+TSQ.US,D,20201104,000000,4.79,4.79,4.6,4.6,28937,0
+TSQ.US,D,20201105,000000,4.65,4.75,4.6,4.63,12563,0
+TSQ.US,D,20201106,000000,4.83,5.04,4.79,4.96,10664,0
+TSQ.US,D,20201109,000000,5.1,5.62,5.1,5.38,48391,0
+TSQ.US,D,20201110,000000,5.29,5.4201,5.29,5.38,8858,0
+TSQ.US,D,20201111,000000,5.38,5.61,5.38,5.56,12109,0
+TSQ.US,D,20201112,000000,5.58,5.58,5.32,5.34,9351,0
+TSQ.US,D,20201113,000000,5.31,5.47,5.27,5.42,13324,0
+TSQ.US,D,20201116,000000,5.56,5.6,5.51,5.51,14386,0
+TSQ.US,D,20201117,000000,5.53,5.63,5.53,5.59,10516,0
+TSQ.US,D,20201118,000000,5.57,5.57,5.446,5.52,8983,0
+TSQ.US,D,20201119,000000,5.55,5.64,5.4971,5.61,24478,0
+TSQ.US,D,20201120,000000,5.74,6.27,5.48,6.05,56375,0
+TSQ.US,D,20201123,000000,6.04,6.24,6.04,6.17,17133,0
+TSQ.US,D,20201124,000000,6.21,6.21,5.87,6.01,31928,0
+TSQ.US,D,20201125,000000,5.91,6.03,5.91,6.01,14535,0
+TSQ.US,D,20201127,000000,5.99,6.23,5.99,6.23,3890,0
+TSQ.US,D,20201130,000000,6.11,6.75,6.08,6.7,27029,0
+TSQ.US,D,20201201,000000,6.77,6.815,6.6,6.72,15017,0
+TSQ.US,D,20201202,000000,6.7201,6.78,6.34,6.61,25199,0
+TSQ.US,D,20201203,000000,6.56,7,6.41,7,26741,0
+TSQ.US,D,20201204,000000,6.96,7.25,6.96,7.15,15421,0
+TSQ.US,D,20201207,000000,7.1,7.36,7.1,7.27,17746,0
+TSQ.US,D,20201208,000000,7.22,7.49,7.22,7.36,9413,0
+TSQ.US,D,20201209,000000,7.47,7.72,7.31,7.71,17245,0
+TSQ.US,D,20201210,000000,7.67,7.7,7.51,7.68,12317,0
+TSQ.US,D,20201211,000000,7.7,7.72,7.6,7.72,14500,0
+TSQ.US,D,20201214,000000,7.9,7.9,7.6,7.67,34654,0
+TSQ.US,D,20201215,000000,7.77,8.17,7.7,7.7575,80617,0
+TSQ.US,D,20201216,000000,7.99,8,7.67,7.68,23923,0
+TSQ.US,D,20201217,000000,7.75,7.75,7.37,7.43,17475,0
+TSQ.US,D,20201218,000000,7.4,7.4,6.57,6.57,52801,0
+TSQ.US,D,20201221,000000,6.5,6.8,6.4472,6.78,32152,0
+TSQ.US,D,20201222,000000,6.75,6.81,6.59,6.6,10314,0
+TSQ.US,D,20201223,000000,6.66,6.81,6.53,6.65,15701,0
+TSQ.US,D,20201224,000000,6.78,6.78,6.52,6.71,3743,0
+TSQ.US,D,20201228,000000,6.71,6.85,6.6102,6.75,11917,0
+TSQ.US,D,20201229,000000,6.7,6.95,6.6,6.67,14034,0
+TSQ.US,D,20201230,000000,6.67,6.9,6.62,6.9,40328,0
+TSQ.US,D,20201231,000000,6.82,6.88,6.63,6.66,26212,0
+TSQ.US,D,20210104,000000,6.66,6.72,6.572,6.61,20615,0
+TSQ.US,D,20210105,000000,6.61,6.86,6.61,6.8,26642,0
+TSQ.US,D,20210106,000000,6.78,7.16,6.78,6.98,32167,0
+TSQ.US,D,20210107,000000,6.96,7.1,6.9,7.06,22575,0
+TSQ.US,D,20210108,000000,7.01,7.18,7,7.11,18249,0
+TSQ.US,D,20210111,000000,7.1,7.24,7.09,7.21,25840,0
+TSQ.US,D,20210112,000000,7.16,7.21,7.08,7.21,24934,0
+TSQ.US,D,20210113,000000,7.0489,7.33,7.03,7.31,11778,0
+TSQ.US,D,20210114,000000,7.4,7.43,7.315,7.36,30699,0
+TSQ.US,D,20210115,000000,7.35,7.58,7.35,7.58,21120,0
+TSQ.US,D,20210119,000000,7.68,7.94,7.6361,7.76,33547,0
+TSQ.US,D,20210120,000000,7.82,7.83,7.63,7.67,16604,0
+TSQ.US,D,20210121,000000,7.73,7.73,7.63,7.67,49540,0
+TSQ.US,D,20210122,000000,7.68,7.91,7.68,7.86,13203,0
+TSQ.US,D,20210125,000000,8.51,8.89,8.5,8.75,207942,0
+TSQ.US,D,20210126,000000,8.8,8.8,8.6,8.74,50629,0
+TSQ.US,D,20210127,000000,9,9,8.7,8.8,102569,0
+TSQ.US,D,20210128,000000,8.83,9.5,8.78,9.33,150087,0
+TSQ.US,D,20210129,000000,9.2,11.25,9.17,9.98,424225,0
+TSQ.US,D,20210201,000000,10.12,10.56,9.6701,9.99,174200,0
+TSQ.US,D,20210202,000000,10.01,10.4265,9.6401,10.18,104421,0
+TSQ.US,D,20210203,000000,10.11,10.48,9.6775,10.05,157584,0
+TSQ.US,D,20210204,000000,9.94,10.39,9.94,10.31,106145,0
+TSQ.US,D,20210205,000000,10.38,10.55,10.1293,10.5,70497,0
+TSQ.US,D,20210208,000000,10.57,10.92,10.57,10.77,115611,0
+TSQ.US,D,20210209,000000,10.8,11,10.56,10.66,224288,0
+TSQ.US,D,20210210,000000,10.7,10.7,9.9401,10.36,100074,0
+TSQ.US,D,20210211,000000,10.28,10.67,10.17,10.27,96290,0
+TSQ.US,D,20210212,000000,10.35,10.6,10.35,10.57,86352,0
+TSQ.US,D,20210216,000000,10.67,11.0659,10.49,10.5,75491,0
+TSQ.US,D,20210217,000000,10.57,10.73,9.33,10.17,167465,0
+TSQ.US,D,20210218,000000,10.14,10.64,9.7601,10.61,39871,0
+TSQ.US,D,20210219,000000,10.69,10.8399,10.28,10.54,79257,0
+TSQ.US,D,20210222,000000,10.66,10.91,10.13,10.15,86602,0
+TSQ.US,D,20210223,000000,10.22,10.3,9.7691,10.24,55895,0
+TSQ.US,D,20210224,000000,10.18,10.655,10.17,10.55,183658,0
+TSQ.US,D,20210225,000000,10.49,10.61,9.81,10.16,79522,0
+TSQ.US,D,20210226,000000,10.18,11.02,9.87,10.9,168626,0
+TSQ.US,D,20210301,000000,10.71,11.01,10.52,10.7,102730,0
+TSQ.US,D,20210302,000000,10.8,10.8,10.36,10.5,37876,0
+TSQ.US,D,20210303,000000,10.56,11,10.445,10.52,84665,0
+TSQ.US,D,20210304,000000,10.53,10.53,10.07,10.21,49284,0
+TSQ.US,D,20210305,000000,10.22,10.54,10.07,10.4,44219,0
+TSQ.US,D,20210308,000000,10.4,10.74,10.38,10.46,43626,0
+TSQ.US,D,20210309,000000,10.46,10.7,10.22,10.51,32563,0
+TSQ.US,D,20210310,000000,10.05,10.4,9.66,10.29,195018,0
+TSQ.US,D,20210311,000000,10.2,10.5,10.15,10.48,100361,0
+TSQ.US,D,20210312,000000,10.34,10.6,10.28,10.54,66878,0
+TSQ.US,D,20210315,000000,10.38,10.76,10.24,10.71,88673,0
+TSQ.US,D,20210316,000000,10.32,10.64,10.085,10.47,85088,0
+TSQ.US,D,20210317,000000,10.59,12.06,10.3,11.75,431855,0
+TSQ.US,D,20210318,000000,11.6,12.08,11.57,12,343310,0
+TSQ.US,D,20210319,000000,12,12,11.02,11.02,192075,0
+TSQ.US,D,20210322,000000,11.29,12.06,11.02,11.87,199295,0
+TSQ.US,D,20210323,000000,12.5,12.505,10.75,10.94,182985,0
+TSQ.US,D,20210324,000000,10.92,10.95,10.1103,10.18,141373,0
+TSQ.US,D,20210325,000000,10.15,10.56,9.94,10.35,85206,0
+TSQ.US,D,20210326,000000,10.35,10.36,9.895,10.29,130305,0
+TSQ.US,D,20210329,000000,10.06,10.23,9.69,10.07,81018,0
+TSQ.US,D,20210330,000000,9.91,10.5,9.88,10.5,69659,0
+TSQ.US,D,20210331,000000,10.53,10.73,10.26,10.73,76558,0
+TSQ.US,D,20210401,000000,10.69,11.01,10.39,11.01,58898,0
+TSQ.US,D,20210405,000000,10.82,10.86,10.45,10.6,63314,0
+TSQ.US,D,20210406,000000,10.51,10.55,10.45,10.52,21430,0
+TSQ.US,D,20210407,000000,10.55,10.72,10.39,10.5,49555,0
+TSQ.US,D,20210408,000000,10.59,10.6,10.1401,10.49,45877,0
+TSQ.US,D,20210409,000000,10.38,10.835,10.19,10.22,103857,0
+TSQ.US,D,20210412,000000,10.12,10.3,9.8189,10.04,38245,0
+TSQ.US,D,20210413,000000,9.83,10.12,9.73,10,54166,0
+TSQ.US,D,20210414,000000,10,10.11,9.89,9.95,34136,0
+TSQ.US,D,20210415,000000,10.08,10.14,9.89,9.97,28255,0
+TSQ.US,D,20210416,000000,9.85,9.97,9.48,9.78,122341,0
+TSQ.US,D,20210419,000000,9.76,9.87,9.55,9.75,57257,0
+TSQ.US,D,20210420,000000,9.73,9.74,9.39,9.67,26387,0
+TSQ.US,D,20210421,000000,9.55,10.04,9.52,9.85,21622,0
+TSQ.US,D,20210422,000000,9.83,9.96,9.735,9.77,32852,0
+TSQ.US,D,20210423,000000,9.8,10.045,9.69,9.87,31362,0
+TSQ.US,D,20210426,000000,9.87,10.05,9.84,9.88,23136,0
+TSQ.US,D,20210427,000000,9.9,10.2522,9.9,10.08,13533,0
+TSQ.US,D,20210428,000000,9.99,10.07,9.95,10.06,14344,0
+TSQ.US,D,20210429,000000,10.03,10.305,10.03,10.19,31836,0
+TSQ.US,D,20210430,000000,10.13,10.35,10.12,10.3,29175,0
+TSQ.US,D,20210503,000000,10.35,10.39,10.09,10.12,28989,0
+TSQ.US,D,20210504,000000,10.03,10.13,9.95,10.09,33429,0
+TSQ.US,D,20210505,000000,10.07,10.19,10.01,10.12,19039,0
+TSQ.US,D,20210506,000000,10.18,10.21,9.9022,10.01,8787,0
+TSQ.US,D,20210507,000000,9.97,10.35,9.78,10.35,30349,0
+TSQ.US,D,20210510,000000,11.16,11.84,10.917,11.64,137389,0
+TSQ.US,D,20210511,000000,11.41,11.7163,11.28,11.56,20993,0
+TSQ.US,D,20210512,000000,11.5,11.87,11.48,11.56,69028,0
+TSQ.US,D,20210513,000000,11.6,12.24,11.56,12.18,94661,0
+TSQ.US,D,20210514,000000,12.35,12.9899,12.24,12.86,120160,0
+TSQ.US,D,20210517,000000,12.7,12.91,12.645,12.86,54308,0
+TSQ.US,D,20210518,000000,13.3,14,13.05,13.5,188276,0
+TSQ.US,D,20210519,000000,13.7,13.72,12.83,13.5,65092,0
+TSQ.US,D,20210520,000000,13.5,13.5,13.11,13.44,46833,0
+TSQ.US,D,20210521,000000,13.44,13.57,13.28,13.38,49981,0
+TSQ.US,D,20210524,000000,13.6,13.6799,13.3,13.44,46346,0
+TSQ.US,D,20210525,000000,13.6,13.67,12.87,12.92,42308,0
+TSQ.US,D,20210526,000000,13.2,13.75,13.06,13.37,91486,0
+TSQ.US,D,20210527,000000,13.56,13.6865,13.34,13.62,71472,0
+TSQ.US,D,20210528,000000,13.69,13.935,13.46,13.83,133101,0
+TSQ.US,D,20210601,000000,14.23,14.2348,13.78,13.8,151348,0
+TSQ.US,D,20210602,000000,13.82,13.98,13.6584,13.93,74105,0
+TSQ.US,D,20210603,000000,13.93,14.0838,13.7921,13.93,73985,0
+TSQ.US,D,20210604,000000,13.99,13.9999,13.48,13.6,63453,0
+TSQ.US,D,20210607,000000,13.88,14.01,13.65,13.89,67609,0
+TSQ.US,D,20210608,000000,14.18,14.39,13.88,14,104603,0
+TSQ.US,D,20210609,000000,14,14,13.615,13.78,75360,0
+TSQ.US,D,20210610,000000,13.79,14.04,13.79,14,64006,0
+TSQ.US,D,20210611,000000,14.2,14.34,13.95,14.1,171468,0
+TSQ.US,D,20210614,000000,14,14.25,13.78,13.9,74686,0
+TSQ.US,D,20210615,000000,13.97,14.06,13.8,14.01,69008,0
+TSQ.US,D,20210616,000000,13.94,14.05,13.77,14.04,53582,0
+TSQ.US,D,20210617,000000,13.96,13.96,13.31,13.58,70339,0
+TSQ.US,D,20210618,000000,13.28,13.28,11.485,11.56,181108,0
+TSQ.US,D,20210621,000000,11.49,12.31,11.48,12.13,94417,0
+TSQ.US,D,20210622,000000,12.2,12.345,11.72,12.3,85448,0
+TSQ.US,D,20210623,000000,12.2,12.69,12.2,12.56,58032,0
+TSQ.US,D,20210624,000000,12.67,13.29,12.624,12.9,56751,0
+TSQ.US,D,20210625,000000,12.93,13.04,12.49,12.49,66707,0
+TSQ.US,D,20210628,000000,12.44,12.73,12.2501,12.49,41570,0
+TSQ.US,D,20210629,000000,12.54,12.735,12.365,12.38,28219,0
+TSQ.US,D,20210630,000000,12.27,12.98,12.27,12.75,77191,0
+TSQ.US,D,20210701,000000,12.88,13.55,12.7,13.36,37801,0
+TSQ.US,D,20210702,000000,13.35,13.48,13.0501,13.28,22533,0
+TSQ.US,D,20210706,000000,13.35,13.35,12.74,12.87,27589,0
+TSQ.US,D,20210707,000000,12.77,12.93,12.48,12.87,33764,0
+TSQ.US,D,20210708,000000,12.51,13.07,12.4001,12.91,41545,0
+TSQ.US,D,20210709,000000,13,13.58,13,13.45,39651,0
+TSQ.US,D,20210712,000000,13.45,13.498,13.09,13.27,23389,0
+TSQ.US,D,20210713,000000,13,13.215,12.54,12.54,38811,0
+TSQ.US,D,20210714,000000,12.43,12.62,12.24,12.24,34470,0
+TSQ.US,D,20210715,000000,12.03,12.48,11.95,11.98,32052,0
+TSQ.US,D,20210716,000000,12.23,12.24,11.83,11.83,35550,0
+TSQ.US,D,20210719,000000,11.4,11.5869,11.03,11.55,43748,0
+TSQ.US,D,20210720,000000,11.51,12.3,11.51,11.99,29612,0
+TSQ.US,D,20210721,000000,12.2,12.45,11.95,12.07,33017,0
+TSQ.US,D,20210722,000000,12.12,12.21,11.88,12.03,23685,0
+TSQ.US,D,20210723,000000,11.88,12.15,11.88,12.09,20502,0
+TSQ.US,D,20210726,000000,12.09,12.42,12.05,12.28,30638,0
+TSQ.US,D,20210727,000000,12.11,12.21,11.94,11.97,8935,0
+TSQ.US,D,20210728,000000,12,12.35,11.88,12.18,21767,0
+TSQ.US,D,20210729,000000,12.28,12.34,12.09,12.1,26190,0
+TSQ.US,D,20210730,000000,12.1,12.325,12.099,12.29,16378,0
+TSQ.US,D,20210802,000000,12.4,12.48,12.2,12.3,27974,0
+TSQ.US,D,20210803,000000,12.64,13.38,12.5,13.13,83611,0
+TSQ.US,D,20210804,000000,12.91,13.18,12.87,13.08,23563,0
+TSQ.US,D,20210805,000000,13.16,13.58,13.05,13.52,82333,0
+TSQ.US,D,20210806,000000,13.58,13.58,13.01,13.07,35641,0
+TSQ.US,D,20210809,000000,13.05,13.48,12.91,13.06,26746,0
+TSQ.US,D,20210810,000000,13.19,13.2,12.82,12.94,37486,0
+TSQ.US,D,20210811,000000,12.9,13.215,12.8,12.95,36534,0
+TSQ.US,D,20210812,000000,12.9,12.91,12.45,12.48,48466,0
+TSQ.US,D,20210813,000000,12.6,12.77,12.3951,12.67,38414,0
+TSQ.US,D,20210816,000000,12.7,12.74,12.4,12.44,23128,0
+TSQ.US,D,20210817,000000,12.34,12.37,12.21,12.3,39829,0
+TSQ.US,D,20210818,000000,12.285,12.39,11.9,11.96,32762,0
+TSQ.US,D,20210819,000000,11.81,12.1,11.75,12.03,24129,0
+TSQ.US,D,20210820,000000,11.99,12.07,11.739,12.04,34407,0
+TSQ.US,D,20210823,000000,12.09,12.19,11.9784,12.11,14469,0
+TSQ.US,D,20210824,000000,12.07,12.2699,11.92,11.97,28212,0
+TSQ.US,D,20210825,000000,11.89,12.705,11.89,12.58,31595,0
+TSQ.US,D,20210826,000000,12.62,12.825,12.37,12.47,9442,0
+TSQ.US,D,20210827,000000,12.43,13.13,12.41,13.06,26831,0
+TSQ.US,D,20210830,000000,13.06,13.25,12.79,12.85,17972,0
+TSQ.US,D,20210831,000000,12.76,12.92,12.63,12.86,25110,0
+TSQ.US,D,20210901,000000,13.04,13.21,12.84,13,40679,0
+TSQ.US,D,20210902,000000,13.1,13.1,12.8,12.82,7090,0
+TSQ.US,D,20210903,000000,12.84,12.91,12.57,12.91,20196,0
+TSQ.US,D,20210907,000000,12.82,13.06,12.82,13,18028,0
+TSQ.US,D,20210908,000000,12.87,12.94,12.82,12.83,20515,0
+TSQ.US,D,20210909,000000,12.81,13.64,12.65,12.78,91566,0
+TSQ.US,D,20210910,000000,12.8,12.81,12.3,12.55,39901,0
+TSQ.US,D,20210913,000000,12.6,12.8,12.37,12.66,30194,0
+TSQ.US,D,20210914,000000,12.65,12.83,12.45,12.54,4990,0
+TSQ.US,D,20210915,000000,12.49,12.78,12.36,12.71,30567,0
+TSQ.US,D,20210916,000000,12.67,12.83,12.45,12.57,19156,0
+TSQ.US,D,20210917,000000,12.53,12.73,12.38,12.53,14442,0
+TSQ.US,D,20210920,000000,12.39,12.58,12.05,12.49,40689,0
+TSQ.US,D,20210921,000000,12.47,12.98,12.29,12.86,24734,0
+TSQ.US,D,20210922,000000,12.75,13.23,12.68,13.09,23269,0
+TSQ.US,D,20210923,000000,13.25,13.3576,12.9101,13.06,42639,0
+TSQ.US,D,20210924,000000,13,13.17,13,13.09,24539,0
+TSQ.US,D,20210927,000000,13.11,13.11,12.92,12.92,13831,0
+TSQ.US,D,20210928,000000,12.9,12.96,12.775,12.79,13195,0
+TSQ.US,D,20210929,000000,12.82,12.94,12.76,12.94,8312,0
+TSQ.US,D,20210930,000000,12.88,13.11,12.77,13.07,33463,0
+TSQ.US,D,20211001,000000,13.05,13.2,12.86,12.87,19686,0
+TSQ.US,D,20211004,000000,12.87,13.0409,12.78,12.87,5472,0
+TSQ.US,D,20211005,000000,12.97,13.1,12.765,13.1,9839,0
+TSQ.US,D,20211006,000000,13,13.1,12.85,13.02,6358,0
+TSQ.US,D,20211007,000000,13.11,13.16,13,13.08,24970,0
+TSQ.US,D,20211008,000000,13.1,13.64,13.1,13.32,195238,0
+TSQ.US,D,20211011,000000,13.47,13.75,13.47,13.6,70691,0
+TSQ.US,D,20211012,000000,13.7,13.73,13.48,13.62,48221,0
+TSQ.US,D,20211013,000000,13.69,13.69,13.29,13.34,21400,0
+TSQ.US,D,20211014,000000,13.46,13.62,13.3,13.57,44624,0
+TSQ.US,D,20211015,000000,13.61,13.7,13.42,13.48,31574,0
+TSQ.US,D,20211018,000000,13.53,14.4399,13.5,13.95,203230,0
+TSQ.US,D,20211019,000000,14.08,14.21,13.6,13.83,42872,0
+TSQ.US,D,20211020,000000,13.83,14.11,13.68,13.76,34282,0
+TSQ.US,D,20211021,000000,13.71,14.1,13.44,13.99,34446,0
+TSQ.US,D,20211022,000000,14.01,14.01,12.73,12.96,74518,0
+TSQ.US,D,20211025,000000,13.12,13.12,12.6838,13.09,35202,0
+TSQ.US,D,20211026,000000,13.19,13.19,12.83,13,38673,0
+TSQ.US,D,20211027,000000,13.04,13.16,12.78,12.85,14435,0
+TSQ.US,D,20211028,000000,12.91,12.95,12.61,12.77,21896,0
+TSQ.US,D,20211029,000000,12.69,13.4,12.58,13.32,25484,0
+TSQ.US,D,20211101,000000,13.35,13.69,13.35,13.44,57373,0
+TSQ.US,D,20211102,000000,13.71,14.2499,13.54,13.8,57700,0
+TSQ.US,D,20211103,000000,13.93,14.2,13.8601,13.99,37135,0
+TSQ.US,D,20211104,000000,14.09,14.09,13.86,13.95,21001,0
+TSQ.US,D,20211105,000000,14.01,14.01,13.65,13.91,35129,0
+TSQ.US,D,20211108,000000,14.03,15.19,13.71,14.49,381640,0
+TSQ.US,D,20211109,000000,14.41,14.77,13.8735,14.75,109528,0
+TSQ.US,D,20211110,000000,14.6,15.3299,14.6,14.75,51533,0
+TSQ.US,D,20211111,000000,14.9614,15.0962,14.2,14.35,71967,0
+TSQ.US,D,20211112,000000,14.47,14.6999,14.2798,14.46,22136,0
+TSQ.US,D,20211115,000000,14.6,14.75,13.95,14.09,51867,0
+TSQ.US,D,20211116,000000,13.95,13.9611,12.54,13.05,260423,0
+TSQ.US,D,20211117,000000,13.04,13.23,12.895,13.23,38223,0
+TSQ.US,D,20211118,000000,13.23,13.23,12.91,13.22,29305,0
+TSQ.US,D,20211119,000000,13.24,13.53,12.95,13.41,28778,0
+TSQ.US,D,20211122,000000,13.3,13.45,12.9,13,53315,0
+TSQ.US,D,20211123,000000,12.97,12.99,12.05,12.18,54883,0
+TSQ.US,D,20211124,000000,12.09,12.74,12.07,12.67,26644,0
+TSQ.US,D,20211126,000000,12.45,12.68,12.01,12.68,23786,0
+TSQ.US,D,20211129,000000,12.6,12.7,12.26,12.7,49871,0
+TSQ.US,D,20211130,000000,12.49,12.74,12.29,12.65,37748,0
+TSQ.US,D,20211201,000000,12.81,13.09,12.38,12.54,52170,0
+TSQ.US,D,20211202,000000,12.5,12.66,12.46,12.66,24858,0
+TSQ.US,D,20211203,000000,12.57,12.66,12.46,12.57,20323,0
+TSQ.US,D,20211206,000000,12.53,12.9899,12.46,12.58,20028,0
+TSQ.US,D,20211207,000000,12.85,13.21,12.7707,12.94,16518,0
+TSQ.US,D,20211208,000000,12.97,12.97,12.72,12.81,12069,0
+TSQ.US,D,20211209,000000,12.66,12.85,12.6,12.8,48542,0
+TSQ.US,D,20211210,000000,12.9,13.07,12.65,12.92,12227,0
+TSQ.US,D,20211213,000000,12.92,13.23,12.47,12.52,23928,0
+TSQ.US,D,20211214,000000,12.49,12.64,12.03,12.64,42736,0
+TSQ.US,D,20211215,000000,12.53,12.7532,12.18,12.31,31970,0
+TSQ.US,D,20211216,000000,12.4,12.5,12.05,12.1,27796,0
+TSQ.US,D,20211217,000000,12.07,12.25,11.88,12.08,52290,0
+TSQ.US,D,20211220,000000,12.02,12.2,11.911,12.11,25281,0
+TSQ.US,D,20211221,000000,12.23,12.66,12.2,12.5,47168,0
+TSQ.US,D,20211222,000000,12.7,12.81,12.44,12.75,20103,0
+TSQ.US,D,20211223,000000,12.87,12.99,12.47,12.96,13962,0
+TSQ.US,D,20211227,000000,13,13.42,12.69,13.1,12848,0
+TSQ.US,D,20211228,000000,12.98,13.1054,12.73,12.92,22345,0
+TSQ.US,D,20211229,000000,12.95,13.06,12.55,12.66,42189,0
+TSQ.US,D,20211230,000000,12.71,12.75,12.48,12.51,17634,0
+TSQ.US,D,20211231,000000,12.55,13.45,12.4,13.33,34323,0
+TSQ.US,D,20220103,000000,13.17,13.7,13.17,13.52,28493,0
+TSQ.US,D,20220104,000000,13.55,13.55,12.64,12.84,20301,0
+TSQ.US,D,20220105,000000,12.81,12.82,12.2,12.23,41132,0
+TSQ.US,D,20220106,000000,12.2,12.27,11.91,12.04,57793,0
+TSQ.US,D,20220107,000000,12.15,12.18,11.8,11.95,23711,0
+TSQ.US,D,20220110,000000,11.93,12.05,11.46,11.53,39078,0
+TSQ.US,D,20220111,000000,11.47,11.67,11.36,11.6,24993,0
+TSQ.US,D,20220112,000000,11.74,11.97,11.65,11.96,13341,0
+TSQ.US,D,20220113,000000,12.14,12.45,12,12.37,37870,0
+TSQ.US,D,20220114,000000,12.34,12.69,11.95,12.3,28120,0
+TSQ.US,D,20220118,000000,12.21,12.3,11.77,11.92,12552,0
+TSQ.US,D,20220119,000000,11.87,12.2,11.85,12.07,22190,0
+TSQ.US,D,20220120,000000,12.09,12.36,11.785,12.18,25013,0
+TSQ.US,D,20220121,000000,11.97,12.3049,11.91,12,26691,0
+TSQ.US,D,20220124,000000,11.85,12.34,11.85,12.24,33150,0
+TSQ.US,D,20220125,000000,12.22,12.22,12.06,12.06,35035,0
+TSQ.US,D,20220126,000000,12.08,12.73,12,12.07,22626,0
+TSQ.US,D,20220127,000000,12.33,12.69,12.0051,12.66,24544,0
+TSQ.US,D,20220128,000000,12.54,12.85,12.5375,12.84,28215,0
+TSQ.US,D,20220131,000000,12.82,13.19,12.78,13.18,18675,0
+TSQ.US,D,20220201,000000,13.08,13.08,12.29,12.68,57913,0
+TSQ.US,D,20220202,000000,12.83,12.94,12.61,12.86,6202,0
+TSQ.US,D,20220203,000000,12.74,12.74,12.4,12.55,13732,0
+TSQ.US,D,20220204,000000,12.48,12.5786,12.3,12.41,9933,0
+TSQ.US,D,20220207,000000,12.52,12.73,12.13,12.21,22694,0
+TSQ.US,D,20220208,000000,12.25,12.43,12.23,12.33,15208,0
+TSQ.US,D,20220209,000000,12.33,12.4075,12,12.08,19111,0
+TSQ.US,D,20220210,000000,11.94,12.24,11.63,12.1,32137,0
+TSQ.US,D,20220211,000000,11.9433,12.11,11.93,12.06,27186,0
+TSQ.US,D,20220214,000000,12.11,12.22,11.7776,12.07,30822,0
+TSQ.US,D,20220215,000000,12.15,12.18,11.96,11.99,11255,0
+TSQ.US,D,20220216,000000,12.01,12.17,11.96,12.06,6068,0
+TSQ.US,D,20220217,000000,11.96,12.1088,11.8,11.85,12575,0
+TSQ.US,D,20220218,000000,11.85,11.9619,11.74,11.74,10965,0
+TSQ.US,D,20220222,000000,11.78,11.91,11.41,11.49,12667,0
+TSQ.US,D,20220223,000000,11.56,11.7058,11.16,11.16,12308,0
+TSQ.US,D,20220224,000000,10.86,11.26,10.86,11.02,11721,0
+TSQ.US,D,20220225,000000,11.1,11.41,10.87,11.31,23192,0
+TSQ.US,D,20220228,000000,11.17,11.63,11.03,11.41,25100,0
+TSQ.US,D,20220301,000000,11.35,12.18,11.08,11.98,29466,0
+TSQ.US,D,20220302,000000,12.1,12.1899,11.93,12,25338,0
+TSQ.US,D,20220303,000000,11.76,11.89,11.59,11.78,25276,0
+TSQ.US,D,20220304,000000,11.63,11.825,11.3501,11.57,26259,0
+TSQ.US,D,20220307,000000,11.65,11.855,11.4281,11.71,15264,0
+TSQ.US,D,20220308,000000,11.79,12.23,11.595,12.1,15841,0
+TSQ.US,D,20220309,000000,12.25,12.89,11.8914,12.69,29259,0
+TSQ.US,D,20220310,000000,12.65,12.69,12.26,12.59,53137,0
+TSQ.US,D,20220311,000000,12.67,12.93,12.2216,12.31,31893,0
+TSQ.US,D,20220314,000000,12.34,12.34,11.47,11.6,68144,0
+TSQ.US,D,20220315,000000,11.6,11.6463,11.24,11.26,42031,0
+TSQ.US,D,20220316,000000,11.19,12.32,11,12.31,94590,0
+TSQ.US,D,20220317,000000,12.12,12.65,12.06,12.65,41976,0
+TSQ.US,D,20220318,000000,12.46,13.075,12.26,13.05,47883,0
+TSQ.US,D,20220321,000000,13.05,13.12,12.86,13.1,55921,0
+TSQ.US,D,20220322,000000,13.12,13.16,12.9101,13.06,51988,0
+TSQ.US,D,20220323,000000,13.025,13.025,12.79,12.81,21280,0
+TSQ.US,D,20220324,000000,12.48,12.88,12.48,12.75,23437,0
+TSQ.US,D,20220325,000000,12.69,12.96,12.62,12.62,14193,0
+TSQ.US,D,20220328,000000,12.8,13.02,12.71,12.99,22657,0
+TSQ.US,D,20220329,000000,13.08,13.15,13,13.02,10897,0
+TSQ.US,D,20220330,000000,13.01,13.01,12.85,12.89,10088,0
+TSQ.US,D,20220331,000000,12.94,12.99,12.72,12.79,12482,0
+TSQ.US,D,20220401,000000,12.81,12.81,12.06,12.1,50303,0
+TSQ.US,D,20220404,000000,12.14,12.545,12.14,12.5,16314,0
+TSQ.US,D,20220405,000000,12.52,12.75,12.11,12.12,21955,0
+TSQ.US,D,20220406,000000,12.15,12.285,11.935,12,14797,0
+TSQ.US,D,20220407,000000,12.02,12.035,11.79,11.98,17195,0
+TSQ.US,D,20220408,000000,12.05,12.05,11.5,11.62,43246,0
+TSQ.US,D,20220411,000000,11.57,11.75,11.23,11.51,9630,0
+TSQ.US,D,20220412,000000,11.5574,11.98,11.51,11.79,67202,0
+TSQ.US,D,20220413,000000,11.85,12.04,11.5801,11.95,9546,0
+TSQ.US,D,20220414,000000,12,12.1,11.7,11.91,20666,0
+TSQ.US,D,20220418,000000,11.83,12.06,11.83,12.06,10076,0
+TSQ.US,D,20220419,000000,11.98,12.5,11.91,12.4,43727,0
+TSQ.US,D,20220420,000000,12.53,12.63,12.01,12.19,39245,0
+TSQ.US,D,20220421,000000,12.2,12.35,11.61,11.76,12183,0
+TSQ.US,D,20220422,000000,11.68,11.7,11.4,11.63,48179,0
+TSQ.US,D,20220425,000000,11.5,11.68,11.25,11.5,26672,0
+TSQ.US,D,20220426,000000,11.5,11.5,11.25,11.26,10790,0
+TSQ.US,D,20220427,000000,11.25,11.5,11.12,11.13,33450,0
+TSQ.US,D,20220428,000000,11.26,11.26,11.09,11.1,31992,0
+TSQ.US,D,20220429,000000,11.1,11.1,10.81,10.9,22268,0
+TSQ.US,D,20220502,000000,10.99,11.0299,10.86,10.91,18267,0
+TSQ.US,D,20220503,000000,11.0324,11.21,10.97,11.09,14713,0
+TSQ.US,D,20220504,000000,11.19,11.22,10.81,11.11,17490,0
+TSQ.US,D,20220505,000000,11.1,11.1,10.78,10.82,9209,0
+TSQ.US,D,20220506,000000,11.11,11.13,10.6,11.06,24816,0
+TSQ.US,D,20220509,000000,11,11,10.22,10.23,18241,0
+TSQ.US,D,20220510,000000,10.19,10.38,9.36,9.72,191787,0
+TSQ.US,D,20220511,000000,9.97,10.27,9.88,10.01,133597,0
+TSQ.US,D,20220512,000000,9.93,10.31,9.74,9.95,63289,0
+TSQ.US,D,20220513,000000,10.06,10.3,9.79,10.23,19009,0
+TSQ.US,D,20220516,000000,10.34,10.73,10.18,10.59,17167,0
+TSQ.US,D,20220517,000000,10.74,10.74,10.5833,10.71,3753,0
+TSQ.US,D,20220518,000000,10.49,10.78,10.25,10.3,8800,0
+TSQ.US,D,20220519,000000,10.24,10.32,9.98,10.04,16587,0
+TSQ.US,D,20220520,000000,10.11,10.16,9.875,10,20339,0
+TSQ.US,D,20220523,000000,10.02,10.2235,9.8101,9.97,37301,0
+TSQ.US,D,20220524,000000,9.81,10.02,9.45,9.5,93793,0
+TSQ.US,D,20220525,000000,9.3,9.9284,9.23,9.87,236427,0
+TSQ.US,D,20220526,000000,9.6,10.05,9.6,9.95,24602,0
+TSQ.US,D,20220527,000000,9.99,10.0253,9.95,9.97,64630,0
+TSQ.US,D,20220531,000000,10,10,9.61,9.85,47530,0
+TSQ.US,D,20220601,000000,10,10,9.81,9.84,41131,0
+TSQ.US,D,20220602,000000,9.95,10.11,9.86,9.86,135014,0
+TSQ.US,D,20220603,000000,9.89,10.06,9.85,9.96,59727,0
+TSQ.US,D,20220606,000000,9.96,10.28,9.75,9.84,63484,0
+TSQ.US,D,20220607,000000,9.89,10.07,9.8,9.96,29000,0
+TSQ.US,D,20220608,000000,10.03,10.0789,9.9,9.92,42320,0
+TSQ.US,D,20220609,000000,9.86,10.09,9.85,9.92,32901,0
+TSQ.US,D,20220610,000000,9.82,9.82,9.48,9.62,30961,0
+TSQ.US,D,20220613,000000,9.4,9.4,8.75,8.78,65661,0
+TSQ.US,D,20220614,000000,8.899,8.99,8.56,8.56,41289,0
+TSQ.US,D,20220615,000000,8.73,8.96,8.6,8.76,40533,0
+TSQ.US,D,20220616,000000,8.73,8.75,8.37,8.42,44700,0
+TSQ.US,D,20220617,000000,8.5,8.59,8.16,8.16,53161,0
+TSQ.US,D,20220621,000000,8.27,8.53,8.03,8.4,48948,0
+TSQ.US,D,20220622,000000,8.4492,8.885,8.32,8.6,46746,0
+TSQ.US,D,20220623,000000,8.72,9.1,8.6,8.91,46781,0
+TSQ.US,D,20220624,000000,9.475,9.59,9,9,12901,0
+TSQ.US,D,20220627,000000,9.05,9.1016,8.97,9.04,12900,0
+TSQ.US,D,20220628,000000,9.14,9.17,8.59,8.59,12738,0
+TSQ.US,D,20220629,000000,8.54,8.5536,8.05,8.08,14009,0
+TSQ.US,D,20220630,000000,8.16,8.22,8.1075,8.19,12301,0
+TSQ.US,D,20220701,000000,8.09,8.41,8.09,8.36,22494,0
+TSQ.US,D,20220705,000000,8.31,8.32,8.135,8.21,56583,0
+TSQ.US,D,20220706,000000,8.24,8.305,7.94,7.95,58424,0
+TSQ.US,D,20220707,000000,8.25,8.77,8.25,8.45,36932,0
+TSQ.US,D,20220708,000000,8.52,8.61,8.41,8.47,15260,0
+TSQ.US,D,20220711,000000,8.54,8.68,8.31,8.39,64824,0
+TSQ.US,D,20220712,000000,8.48,8.64,8.33,8.64,11097,0
+TSQ.US,D,20220713,000000,8.65,8.7,8.44,8.66,9587,0
+TSQ.US,D,20220714,000000,8.62,8.62,8.15,8.26,17288,0
+TSQ.US,D,20220715,000000,8.45,8.45,7.93,7.97,51064,0
+TSQ.US,D,20220718,000000,8.04,8.2478,7.91,8.02,55800,0
+TSQ.US,D,20220719,000000,8.17,8.27,8,8.1,41420,0
+TSQ.US,D,20220720,000000,8.09,8.29,8.07,8.27,38786,0
+TSQ.US,D,20220721,000000,8.25,8.46,8.1,8.12,13129,0
+TSQ.US,D,20220722,000000,8.2,8.26,8.05,8.14,8342,0
+TSQ.US,D,20220725,000000,8.18,8.2,7.9,7.9,15060,0
+TSQ.US,D,20220726,000000,7.97,7.97,7.7087,7.83,41760,0
+TSQ.US,D,20220727,000000,7.9,8.49,7.9,8.23,66086,0
+TSQ.US,D,20220728,000000,8.43,8.6513,8.03,8.1,30239,0
+TSQ.US,D,20220729,000000,8.2,8.2,7.95,8,24658,0
+TSQ.US,D,20220801,000000,8,8.1799,7.85,7.9,79660,0
+TSQ.US,D,20220802,000000,8.11,9,8.02,8.94,175788,0
+TSQ.US,D,20220803,000000,9,9.229,9,9.04,82906,0
+TSQ.US,D,20220804,000000,9.12,9.33,9.12,9.3,19137,0
+TSQ.US,D,20220805,000000,9.28,9.31,8.94,9.1,57942,0
+TSQ.US,D,20220808,000000,9.45,9.7853,9.45,9.55,73786,0
+TSQ.US,D,20220809,000000,9.71,9.8556,8.98,9.05,126975,0
+TSQ.US,D,20220810,000000,9.04,9.45,9.04,9.39,35644,0
+TSQ.US,D,20220811,000000,9.52,9.7,9.18,9.31,43390,0
+TSQ.US,D,20220812,000000,9.31,9.69,9.31,9.65,23890,0
+TSQ.US,D,20220815,000000,9.68,10.21,9.59,10.21,29689,0
+TSQ.US,D,20220816,000000,10.49,10.541,10,10.03,67505,0
+TSQ.US,D,20220817,000000,10.16,10.2977,9.8,9.82,18926,0
+TSQ.US,D,20220818,000000,9.77,9.9395,9.65,9.68,28585,0
+TSQ.US,D,20220819,000000,9.52,9.8118,9.25,9.31,25719,0
+TSQ.US,D,20220822,000000,9.31,9.63,8.8,8.86,24370,0
+TSQ.US,D,20220823,000000,8.83,9.04,8.75,8.99,42062,0
+TSQ.US,D,20220824,000000,8.88,9.1588,8.65,9.03,43372,0
+TSQ.US,D,20220825,000000,9.1,9.1599,8.86,9.06,28836,0
+TSQ.US,D,20220826,000000,8.97,9.08,8.64,8.64,22876,0
+TSQ.US,D,20220829,000000,8.64,8.9201,8.64,8.78,30209,0
+TSQ.US,D,20220830,000000,8.85,8.914,8.58,8.75,27072,0
+TSQ.US,D,20220831,000000,8.83,8.9,8.585,8.7,44145,0
+TSQ.US,D,20220901,000000,8.55,8.61,8.22,8.52,44644,0
+TSQ.US,D,20220902,000000,8.68,8.7398,8.22,8.32,41486,0
+TSQ.US,D,20220906,000000,8.35,8.6,8.23,8.45,38384,0
+TSQ.US,D,20220907,000000,8.54,8.69,8.4994,8.61,28831,0
+TSQ.US,D,20220908,000000,8.5,8.62,8.35,8.58,31864,0
+TSQ.US,D,20220909,000000,8.58,8.765,8.55,8.66,22241,0
+TSQ.US,D,20220912,000000,8.8,8.8,8.05,8.46,42543,0
+TSQ.US,D,20220913,000000,8.24,8.549,8.21,8.25,34165,0
+TSQ.US,D,20220914,000000,8.34,8.4353,8.07,8.07,19412,0
+TSQ.US,D,20220915,000000,8.06,8.2839,8.02,8.09,26117,0
+TSQ.US,D,20220916,000000,8,8.21,7.85,7.85,55019,0
+TSQ.US,D,20220919,000000,7.94,8.02,7.82,7.98,7869,0
+TSQ.US,D,20220920,000000,7.87,7.96,7.8501,7.94,24974,0
+TSQ.US,D,20220921,000000,7.89,7.95,7.72,7.78,33308,0
+TSQ.US,D,20220922,000000,7.79,7.86,7.62,7.8,36886,0
+TSQ.US,D,20220923,000000,7.76,7.85,7.5908,7.7,20826,0
+TSQ.US,D,20220926,000000,7.5701,7.7,7.34,7.39,18930,0
+TSQ.US,D,20220927,000000,7.44,7.5467,7.14,7.25,51152,0
+TSQ.US,D,20220928,000000,7.38,7.59,7.21,7.52,14788,0
+TSQ.US,D,20220929,000000,7.52,7.67,7.24,7.67,17904,0
+TSQ.US,D,20220930,000000,7.55,7.6305,7.26,7.26,17100,0
+TSQ.US,D,20221003,000000,7.3,7.4673,7.26,7.36,20138,0
+TSQ.US,D,20221004,000000,7.46,7.715,7.46,7.59,24573,0
+TSQ.US,D,20221005,000000,7.6,7.78,7.445,7.66,22775,0
+TSQ.US,D,20221006,000000,7.4781,7.677,7.4781,7.59,22111,0
+TSQ.US,D,20221007,000000,7.5,7.67,7.3166,7.45,45695,0
+TSQ.US,D,20221010,000000,7.45,7.56,7.4,7.47,12088,0
+TSQ.US,D,20221011,000000,7.45,7.61,7.32,7.39,20082,0
+TSQ.US,D,20221012,000000,7.4,7.5,7.27,7.32,14120,0
+TSQ.US,D,20221013,000000,7.26,7.5,7.18,7.5,10975,0
+TSQ.US,D,20221014,000000,7.45,7.535,7.31,7.39,19946,0
+TSQ.US,D,20221017,000000,7.44,7.79,7.4,7.64,42179,0
+TSQ.US,D,20221018,000000,7.8,7.98,7.7,7.79,7532,0
+TSQ.US,D,20221019,000000,7.8599,7.92,7.68,7.74,29529,0
+TSQ.US,D,20221020,000000,7.98,7.99,7.7,7.91,25929,0
+TSQ.US,D,20221021,000000,7.77,7.9438,7.68,7.75,17963,0
+TSQ.US,D,20221024,000000,7.8,7.8,7.4343,7.49,20458,0
+TSQ.US,D,20221025,000000,7.505,7.79,7.36,7.67,24459,0
+TSQ.US,D,20221026,000000,7.6412,7.8401,7.62,7.7,8364,0
+TSQ.US,D,20221027,000000,7.76,7.76,7.38,7.46,26197,0
+TSQ.US,D,20221028,000000,7.41,7.57,7.37,7.5,18978,0
+TSQ.US,D,20221031,000000,7.5,7.66,7.33,7.56,38101,0
+TSQ.US,D,20221101,000000,7.5796,7.78,7.38,7.62,79521,0
+TSQ.US,D,20221102,000000,7.43,7.92,7.4,7.79,32465,0
+TSQ.US,D,20221103,000000,7.71,7.78,7.49,7.66,26437,0
+TSQ.US,D,20221104,000000,7.75,7.8,7.615,7.77,18622,0
+TSQ.US,D,20221107,000000,7.77,8.295,7.77,8.25,35983,0
+TSQ.US,D,20221108,000000,8.19,8.31,7.88,7.88,20773,0
+TSQ.US,D,20221109,000000,7.57,8.065,7.46,8.02,40191,0
+TSQ.US,D,20221110,000000,8.3,8.57,7.93,8.22,57904,0
+TSQ.US,D,20221111,000000,8.24,8.5164,8.1056,8.18,23103,0
+TSQ.US,D,20221114,000000,8.15,8.15,7.74,7.84,36207,0
+TSQ.US,D,20221115,000000,7.91,8.11,7.79,8.03,26016,0
+TSQ.US,D,20221116,000000,8.09,8.09,7.87,7.95,18064,0
+TSQ.US,D,20221117,000000,7.85,7.86,7.56,7.8,26526,0
+TSQ.US,D,20221118,000000,7.95,7.97,7.65,7.7,19087,0
+TSQ.US,D,20221121,000000,7.7,7.7,7.57,7.63,5229,0
+TSQ.US,D,20221122,000000,7.73,7.8673,7.6,7.66,39019,0
+TSQ.US,D,20221123,000000,7.74,7.865,7.53,7.8,18287,0
+TSQ.US,D,20221125,000000,7.8,8,7.71,7.91,9710,0
+TSQ.US,D,20221128,000000,7.88,7.99,7.27,7.28,129410,0
+TSQ.US,D,20221129,000000,7.37,7.4,7.245,7.28,16799,0
+TSQ.US,D,20221130,000000,7.3,7.64,7.12,7.43,54214,0
+TSQ.US,D,20221201,000000,7.37,7.4308,7.15,7.39,26840,0
+TSQ.US,D,20221202,000000,7.22,7.37,7.1869,7.24,8510,0
+TSQ.US,D,20221205,000000,7.2,7.31,7.06,7.13,25700,0
+TSQ.US,D,20221206,000000,7.2,7.25,7.05,7.23,35277,0
+TSQ.US,D,20221207,000000,7.2,7.28,7.19,7.21,15090,0
+TSQ.US,D,20221208,000000,7.3,7.3,7.19,7.2,35879,0
+TSQ.US,D,20221209,000000,7.25,7.33,7.19,7.29,46767,0
+TSQ.US,D,20221212,000000,7.25,7.2859,7.1503,7.23,8428,0
+TSQ.US,D,20221213,000000,7.35,7.39,7.19,7.2,59285,0
+TSQ.US,D,20221214,000000,7.2,7.3124,7.19,7.21,16530,0
+TSQ.US,D,20221215,000000,7.2,7.2999,7.19,7.24,27051,0
+TSQ.US,D,20221216,000000,7.26,7.465,7.19,7.25,23942,0
+TSQ.US,D,20221219,000000,7.2,7.36,7.19,7.24,33662,0
+TSQ.US,D,20221220,000000,7.2,7.4,7.19,7.22,47260,0
+TSQ.US,D,20221221,000000,7.35,7.35,7.2,7.2,5669,0
+TSQ.US,D,20221222,000000,7.2,7.35,7.18,7.28,35340,0
+TSQ.US,D,20221223,000000,7.2747,7.31,7.19,7.22,6974,0
+TSQ.US,D,20221227,000000,7.3,7.36,7.19,7.31,11479,0
+TSQ.US,D,20221228,000000,7.35,7.4744,7.18,7.2,24831,0
+TSQ.US,D,20221229,000000,7.3,7.37,7.18,7.28,68260,0
+TSQ.US,D,20221230,000000,7.24,7.31,7.2,7.25,12095,0
+TSQ.US,D,20230103,000000,7.32,7.3993,7.18,7.2,27061,0
+TSQ.US,D,20230104,000000,7.2,7.36,7.2,7.36,4890,0
+TSQ.US,D,20230105,000000,7.25,7.475,7.23,7.32,10465,0
+TSQ.US,D,20230106,000000,7.35,7.48,7.222,7.24,27662,0
+TSQ.US,D,20230109,000000,7.26,7.51,7.255,7.3,20017,0
+TSQ.US,D,20230110,000000,7.3821,7.445,7.2,7.23,18081,0
+TSQ.US,D,20230111,000000,7.31,7.43,7.2,7.39,15039,0
+TSQ.US,D,20230112,000000,7.28,7.5001,7.23,7.38,42609,0
+TSQ.US,D,20230113,000000,7.38,7.91,7.38,7.85,46471,0
+TSQ.US,D,20230117,000000,7.77,7.77,7.52,7.55,19378,0
+TSQ.US,D,20230118,000000,7.5,7.6784,7.5,7.55,11152,0
+TSQ.US,D,20230119,000000,7.55,7.7001,7.38,7.38,20434,0
+TSQ.US,D,20230120,000000,7.47,7.6473,7.43,7.59,6121,0
+TSQ.US,D,20230123,000000,7.782,7.782,7.42,7.46,5182,0
+TSQ.US,D,20230124,000000,7.4,7.57,7.28,7.35,63811,0
+TSQ.US,D,20230125,000000,7.44,7.49,7.3,7.47,5417,0
+TSQ.US,D,20230126,000000,7.42,7.515,7.3,7.45,18798,0
+TSQ.US,D,20230127,000000,7.48,7.65,7.48,7.58,8637,0
+TSQ.US,D,20230130,000000,7.55,7.67,7.49,7.59,4079,0
+TSQ.US,D,20230131,000000,7.57,7.6,7.49,7.49,18554,0
+TSQ.US,D,20230201,000000,7.43,7.57,7.29,7.36,23258,0
+TSQ.US,D,20230202,000000,7.4,7.6495,7.37,7.44,16716,0
+TSQ.US,D,20230203,000000,7.4,7.5584,7.08,7.37,16518,0
+TSQ.US,D,20230206,000000,7.4269,7.4269,7.21,7.25,18701,0
+TSQ.US,D,20230207,000000,7.25,7.34,7.2,7.21,48366,0
+TSQ.US,D,20230208,000000,7.22,7.3,7.22,7.3,27802,0
+TSQ.US,D,20230209,000000,7.29,7.49,7.215,7.29,19964,0
+TSQ.US,D,20230210,000000,7.33,7.41,7.22,7.27,37345,0
+TSQ.US,D,20230213,000000,7.23,7.36,7.23,7.3,23069,0
+TSQ.US,D,20230214,000000,7.36,7.475,7.26,7.26,8299,0
+TSQ.US,D,20230215,000000,7.23,7.4,7.23,7.27,22800,0
+TSQ.US,D,20230216,000000,7.24,7.4192,7.24,7.32,11345,0
+TSQ.US,D,20230217,000000,7.24,7.39,7.2,7.22,22035,0
+TSQ.US,D,20230221,000000,7.21,7.3,7.13,7.2,60615,0
+TSQ.US,D,20230222,000000,7.3,7.3647,7.2,7.2,2944,0
+TSQ.US,D,20230223,000000,7.31,7.31,7.19,7.23,9164,0
+TSQ.US,D,20230224,000000,7.2,7.2614,7.18,7.2,10633,0
+TSQ.US,D,20230227,000000,7.21,7.285,7.19,7.2,44079,0
+TSQ.US,D,20230228,000000,7.3399,7.3399,7.22,7.23,3848,0
+TSQ.US,D,20230301,000000,7.2079,7.25,7.19,7.21,39111,0
+TSQ.US,D,20230302,000000,7.24,7.28,7.18,7.2,32859,0
+TSQ.US,D,20230303,000000,7.29,7.3,7.19,7.2,16443,0
+TSQ.US,D,20230306,000000,7.31,7.31,7.18,7.21,31645,0
+TSQ.US,D,20230307,000000,7.25,7.26,7.185,7.2,13600,0
+TSQ.US,D,20230308,000000,7.26,7.28,7.19,7.26,28117,0
+TSQ.US,D,20230309,000000,8.5,9.01,8.1901,8.4,150819,0
+TSQ.US,D,20230310,000000,8.51,8.65,8.41,8.42,39863,0
+TSQ.US,D,20230313,000000,8.4,8.53,7.88,8.04,68600,0
+TSQ.US,D,20230314,000000,8.16,8.2799,8.08,8.2,26932,0
+TSQ.US,D,20230315,000000,8.16,8.24,8,8.24,37835,0
+TSQ.US,D,20230316,000000,8.24,8.37,8.155,8.26,19578,0
+TSQ.US,D,20230317,000000,8.26,8.63,8.11,8.63,103228,0
+TSQ.US,D,20230320,000000,8.65,8.65,8.05,8.16,57788,0
+TSQ.US,D,20230321,000000,8.25,8.51,8.25,8.51,26856,0
+TSQ.US,D,20230322,000000,8.55,8.7899,8.475,8.7,36356,0
+TSQ.US,D,20230323,000000,8.73,8.8918,8.38,8.5,40507,0
+TSQ.US,D,20230324,000000,8.32,8.4,8.11,8.15,15549,0
+TSQ.US,D,20230327,000000,8.25,8.48,8.19,8.46,6520,0
+TSQ.US,D,20230328,000000,8.46,8.46,8.27,8.37,11868,0
+TSQ.US,D,20230329,000000,8.39,8.48,8.21,8.36,13120,0
+TSQ.US,D,20230330,000000,8.34,8.34,7.98,8.02,22546,0
+TSQ.US,D,20230331,000000,8,8.1388,7.885,8,11656,0
+TSQ.US,D,20230403,000000,8.09,8.67,7.9439,8.55,23966,0
+TSQ.US,D,20230404,000000,8.56,8.56,8.355,8.43,6479,0
+TSQ.US,D,20230405,000000,8.33,8.37,8.02,8.18,17325,0
+TSQ.US,D,20230406,000000,8.15,8.2695,8.12,8.26,14157,0
+TSQ.US,D,20230410,000000,8.45,8.5826,8.33,8.46,44035,0
+TSQ.US,D,20230411,000000,8.5,8.5,8.39,8.46,10180,0
+TSQ.US,D,20230412,000000,8.49,8.525,8.4,8.48,10694,0
+TSQ.US,D,20230413,000000,8.5225,8.5416,8.44,8.5,13498,0
+TSQ.US,D,20230414,000000,8.49,8.49,8.3,8.49,16713,0
+TSQ.US,D,20230417,000000,8.51,8.98,8.51,8.7,41282,0
+TSQ.US,D,20230418,000000,8.81,9.18,8.67,9.09,29594,0
+TSQ.US,D,20230419,000000,8.94,9.185,8.85,8.94,14618,0
+TSQ.US,D,20230420,000000,8.86,9.05,8.84,9.05,13534,0
+TSQ.US,D,20230421,000000,9.05,9.33,8.8854,9.25,40093,0
+TSQ.US,D,20230424,000000,9.25,9.3,8.965,9.24,33045,0
+TSQ.US,D,20230425,000000,9.25,9.25,9.059,9.14,15337,0
+TSQ.US,D,20230426,000000,9.04,9.23,8.94,8.94,21962,0
+TSQ.US,D,20230427,000000,8.94,9.25,8.9179,9.22,51787,0
+TSQ.US,D,20230428,000000,9.1,9.64,8.88,9.46,51741,0
+TSQ.US,D,20230501,000000,9.5,9.69,9.05,9.37,50887,0
+TSQ.US,D,20230502,000000,9.38,9.38,8.94,9.21,39863,0
+TSQ.US,D,20230503,000000,9.31,9.78,9.2,9.65,40425,0
+TSQ.US,D,20230504,000000,9.59,9.6799,9.28,9.51,21114,0
+TSQ.US,D,20230505,000000,9.71,9.75,9.51,9.75,28526,0
+TSQ.US,D,20230508,000000,9.64,9.97,9.595,9.9,48425,0
+TSQ.US,D,20230509,000000,10,10,9.695,9.85,44622,0
+TSQ.US,D,20230510,000000,9.85,10.15,9.8,9.93,56899,0
+TSQ.US,D,20230511,000000,9.7,9.76,9.38,9.69,51428,0
+TSQ.US,D,20230512,000000,9.69,9.69,9.3,9.34,20998,0
+TSQ.US,D,20230515,000000,9.35,9.41,9.1953,9.26,25809,0
+TSQ.US,D,20230516,000000,9.1,9.25,8.85,8.85,41417,0
+TSQ.US,D,20230517,000000,8.95,8.95,8.68,8.74,38167,0
+TSQ.US,D,20230518,000000,8.82,9.16,8.64,8.98,120071,0
+TSQ.US,D,20230519,000000,9.08,9.19,8.83,8.85,17573,0
+TSQ.US,D,20230522,000000,8.85,9.05,8.75,9,61838,0
+TSQ.US,D,20230523,000000,9.05,9.685,9.0101,9.4,95923,0
+TSQ.US,D,20230524,000000,9.25,9.42,9,9.04,39146,0
+TSQ.US,D,20230525,000000,8.99,9.09,8.85,8.88,32157,0
+TSQ.US,D,20230526,000000,8.77,9.3,8.77,8.97,56545,0
+TSQ.US,D,20230530,000000,9.04,9.31,9,9.16,27718,0
+TSQ.US,D,20230531,000000,9.11,9.695,9.11,9.64,41817,0
+TSQ.US,D,20230601,000000,9.65,10.21,9.43,10.11,86313,0
+TSQ.US,D,20230602,000000,10.15,10.65,10.15,10.49,33609,0
+TSQ.US,D,20230605,000000,10.6,10.995,10.45,10.91,46673,0
+TSQ.US,D,20230606,000000,10.87,10.89,10.32,10.5,40660,0
+TSQ.US,D,20230607,000000,10.55,10.665,10.32,10.34,35443,0
+TSQ.US,D,20230608,000000,10.41,11,10.33,10.78,70958,0
+TSQ.US,D,20230609,000000,10.8,10.8,10.51,10.6,43194,0
+TSQ.US,D,20230612,000000,10.6,11,10.6,11,92825,0
+TSQ.US,D,20230613,000000,10.8,10.94,10.51,10.61,66411,0
+TSQ.US,D,20230614,000000,10.6,10.81,10.21,10.23,49198,0
+TSQ.US,D,20230615,000000,10.3,10.89,10.25,10.6,43045,0
+TSQ.US,D,20230616,000000,11,11.335,10.97,11.15,134171,0
+TSQ.US,D,20230620,000000,11.4,12.55,11.34,11.89,173013,0
+TSQ.US,D,20230621,000000,11.85,12.1,11.7201,11.86,72482,0
+TSQ.US,D,20230622,000000,11.9,12.16,11.63,11.8,94192,0
+TSQ.US,D,20230623,000000,11.7,11.73,11.12,11.3,1360358,0
+TSQ.US,D,20230626,000000,11.3,11.55,11.1,11.34,125276,0
+TSQ.US,D,20230627,000000,11.31,12.09,11.31,11.95,176114,0
+TSQ.US,D,20230628,000000,12,12.2,11.9,11.96,184243,0
+TSQ.US,D,20230629,000000,11.73,12.11,11.5572,11.61,112218,0
+TSQ.US,D,20230630,000000,11.57,11.965,11.15,11.91,116269,0
+TSQ.US,D,20230703,000000,11.94,12.109,11.56,11.78,61136,0
+TSQ.US,D,20230705,000000,11.5,11.91,11.46,11.67,85481,0
+TSQ.US,D,20230706,000000,11.54,11.68,11.39,11.43,69115,0
+TSQ.US,D,20230707,000000,11.4,11.69,11.24,11.3,161609,0
+TSQ.US,D,20230710,000000,11.16,11.58,11.16,11.5,90197,0
+TSQ.US,D,20230711,000000,11.5,11.82,11.34,11.63,65852,0
+TSQ.US,D,20230712,000000,11.71,12.04,11.53,11.62,70663,0
+TSQ.US,D,20230713,000000,11.67,11.79,11.48,11.54,41794,0
+TSQ.US,D,20230714,000000,11.49,11.78,11.4385,11.64,38189,0
+TSQ.US,D,20230717,000000,11.57,11.67,11.25,11.6,71597,0
+TSQ.US,D,20230718,000000,11.74,12.44,11.69,12.42,92615,0
+TSQ.US,D,20230719,000000,12.49,12.65,12.06,12.14,65906,0
+TSQ.US,D,20230720,000000,12.02,12.2,11.94,12.14,80303,0
+TSQ.US,D,20230721,000000,12.18,12.2778,11.82,12.01,66710,0
+TSQ.US,D,20230724,000000,11.95,12.05,11.68,11.83,70215,0
+TSQ.US,D,20230725,000000,11.86,11.9499,11.46,11.56,61177,0
+TSQ.US,D,20230726,000000,11.56,11.79,11.47,11.49,43447,0
+TSQ.US,D,20230727,000000,11.55,11.71,11.4008,11.52,54102,0
+TSQ.US,D,20230728,000000,11.76,11.85,11.49,11.57,89729,0
+TSQ.US,D,20230731,000000,11.57,12.06,11.57,11.98,40264,0
+TSQ.US,D,20230801,000000,11.95,11.95,11.55,11.63,42408,0
+TSQ.US,D,20230802,000000,11.57,11.75,11.28,11.39,41443,0
+TSQ.US,D,20230803,000000,11.42,11.55,11.07,11.15,29418,0
+TSQ.US,D,20230804,000000,11.19,11.45,11.13,11.31,46887,0
+TSQ.US,D,20230807,000000,11.35,11.6381,11.35,11.52,38535,0
+TSQ.US,D,20230808,000000,11.55,11.55,11,11.27,45890,0
+TSQ.US,D,20230809,000000,10.43,10.62,8.85,9.05,250089,0
+TSQ.US,D,20230810,000000,9.07,10.38,9.07,10.06,168897,0
+TSQ.US,D,20230811,000000,10.06,10.61,10.06,10.5,106344,0
+TSQ.US,D,20230814,000000,10.53,10.555,10.31,10.33,78843,0
+TSQ.US,D,20230815,000000,10.34,10.4945,10.16,10.37,69616,0
+TSQ.US,D,20230816,000000,10.38,10.54,10.2,10.22,57481,0
+TSQ.US,D,20230817,000000,10.21,10.35,9.93,9.96,52142,0
+TSQ.US,D,20230818,000000,9.9,10.32,9.8727,10.3,112324,0
+TSQ.US,D,20230821,000000,10.28,10.41,9.94,9.94,51825,0
+TSQ.US,D,20230822,000000,9.99,10.05,9.7581,9.81,41328,0
+TSQ.US,D,20230823,000000,9.88,10.03,9.69,9.74,51824,0
+TSQ.US,D,20230824,000000,9.74,9.95,9.59,9.64,34573,0
+TSQ.US,D,20230825,000000,9.68,9.78,9.6,9.73,55588,0
+TSQ.US,D,20230828,000000,9.85,9.89,9.37,9.43,55474,0
+TSQ.US,D,20230829,000000,9.42,9.64,9.149,9.55,62462,0
+TSQ.US,D,20230830,000000,9.55,9.62,9.36,9.45,45059,0
+TSQ.US,D,20230831,000000,9.48,9.82,9.48,9.66,84891,0
+TSQ.US,D,20230901,000000,9.69,9.705,9.39,9.39,109180,0
+TSQ.US,D,20230905,000000,9.41,9.53,9.3,9.43,120625,0
+TSQ.US,D,20230906,000000,9.49,9.49,9.09,9.26,55323,0
+TSQ.US,D,20230907,000000,9.34,9.48,9.2327,9.46,145664,0
+TSQ.US,D,20230908,000000,9.47,9.52,9.33,9.45,32083,0
+TSQ.US,D,20230911,000000,9.49,9.55,9.2,9.3,51448,0
+TSQ.US,D,20230912,000000,9.28,9.42,9.11,9.23,46356,0
+TSQ.US,D,20230913,000000,9.27,9.35,9.01,9.12,42490,0
+TSQ.US,D,20230914,000000,9.16,9.51,9.16,9.48,39650,0
+TSQ.US,D,20230915,000000,9.44,9.57,9.2753,9.46,97541,0
+TSQ.US,D,20230918,000000,9.46,9.46,8.955,9.09,41175,0
+TSQ.US,D,20230919,000000,9.11,9.22,8.95,9.14,48588,0
+TSQ.US,D,20230920,000000,9.195,9.225,9.05,9.15,33102,0
+TSQ.US,D,20230921,000000,9.08,9.37,9.08,9.25,52399,0
+TSQ.US,D,20230922,000000,9.26,9.325,9.02,9.03,36701,0
+TSQ.US,D,20230925,000000,9.01,9.0149,8.8527,8.92,65898,0
+TSQ.US,D,20230926,000000,8.94,8.955,8.7,8.8,42857,0
+TSQ.US,D,20230927,000000,8.8,8.87,8.68,8.71,32256,0
+TSQ.US,D,20230928,000000,8.79,9.08,8.77,8.89,57475,0
+TSQ.US,D,20230929,000000,8.78,8.79,8.5714,8.72,44100,0
+TSQ.US,D,20231002,000000,8.7,8.94,8.48,8.91,81263,0
+TSQ.US,D,20231003,000000,8.9,9.03,8.75,8.82,102260,0
+TSQ.US,D,20231004,000000,8.82,8.96,8.74,8.82,81451,0
+TSQ.US,D,20231005,000000,8.79,8.89,8.49,8.56,47682,0
+TSQ.US,D,20231006,000000,8.45,8.72,8.45,8.63,36558,0
+TSQ.US,D,20231009,000000,8.52,8.86,8.52,8.75,50223,0
+TSQ.US,D,20231010,000000,8.78,8.9,8.76,8.83,36852,0
+TSQ.US,D,20231011,000000,8.9,8.98,8.64,8.81,28893,0
+TSQ.US,D,20231012,000000,8.87,8.87,8.575,8.69,27291,0
+TSQ.US,D,20231013,000000,8.81,8.81,8.605,8.66,19360,0
+TSQ.US,D,20231016,000000,8.73,8.98,8.67,8.88,17280,0
+TSQ.US,D,20231017,000000,8.88,9.25,8.88,9.11,37583,0
+TSQ.US,D,20231018,000000,9.15,9.15,8.65,8.71,28554,0
+TSQ.US,D,20231019,000000,8.75,8.89,8.5301,8.66,29197,0
+TSQ.US,D,20231020,000000,8.65,8.73,8.5401,8.59,23510,0
+TSQ.US,D,20231023,000000,8.49,8.76,8.49,8.62,24613,0
+TSQ.US,D,20231024,000000,8.64,8.75,8.56,8.67,30098,0
+TSQ.US,D,20231025,000000,8.625,8.65,8.31,8.32,44518,0
+TSQ.US,D,20231026,000000,8.33,8.33,8.14,8.22,42790,0
+TSQ.US,D,20231027,000000,8.21,8.22,8,8.19,24575,0
+TSQ.US,D,20231030,000000,8.35,8.89,8.345,8.65,104935,0
+TSQ.US,D,20231031,000000,8.65,8.84,8.56,8.6,17889,0
+TSQ.US,D,20231101,000000,8.61,8.7281,8.43,8.48,30663,0
+TSQ.US,D,20231102,000000,8.53,8.78,8.53,8.71,32214,0
+TSQ.US,D,20231103,000000,8.88,9.16,8.82,9.09,24781,0
+TSQ.US,D,20231106,000000,8.99,9.18,8.96,9.09,16799,0
+TSQ.US,D,20231107,000000,9.21,9.21,8.82,8.82,28005,0
+TSQ.US,D,20231108,000000,8.865,8.865,8.59,8.75,20804,0
+TSQ.US,D,20231109,000000,8.8,8.97,8.6,8.88,41085,0
+TSQ.US,D,20231110,000000,9,9.13,8.84,9.07,21011,0
+TSQ.US,D,20231113,000000,9.07,9.16,8.9,9.03,27727,0
+TSQ.US,D,20231114,000000,9.2,9.85,9.05,9.62,55681,0
+TSQ.US,D,20231115,000000,9.39,9.7179,9.39,9.49,34255,0
+TSQ.US,D,20231116,000000,9.57,9.58,9.39,9.43,16685,0
+TSQ.US,D,20231117,000000,9.51,9.64,9.32,9.53,22847,0
+TSQ.US,D,20231120,000000,9.5,9.72,9.435,9.62,23967,0
+TSQ.US,D,20231121,000000,9.6,9.895,9.5917,9.72,26169,0
+TSQ.US,D,20231122,000000,9.75,9.84,9.55,9.79,15919,0
+TSQ.US,D,20231124,000000,9.85,9.97,9.7908,9.92,11150,0
+TSQ.US,D,20231127,000000,9.65,9.9003,9.36,9.79,44882,0
+TSQ.US,D,20231128,000000,9.7678,9.7678,9.5,9.51,29067,0
+TSQ.US,D,20231129,000000,9.66,9.92,9.62,9.81,21071,0
+TSQ.US,D,20231130,000000,9.85,10.04,9.71,9.94,20177,0
+TSQ.US,D,20231201,000000,10,10.2,9.91,10.09,25781,0
+TSQ.US,D,20231204,000000,9.96,10.2299,9.8,9.85,21991,0
+TSQ.US,D,20231205,000000,9.89,9.99,9.71,9.87,40245,0
+TSQ.US,D,20231206,000000,10,10.21,9.8801,10.07,50259,0
+TSQ.US,D,20231207,000000,10.16,10.3,10.065,10.26,68462,0
+TSQ.US,D,20231208,000000,10.19,10.29,10,10.13,27382,0
+TSQ.US,D,20231211,000000,10.05,10.21,9.87,10.01,45846,0
+TSQ.US,D,20231212,000000,10,10.1,10,10.03,37677,0
+TSQ.US,D,20231213,000000,10.12,10.51,10.06,10.49,251447,0
+TSQ.US,D,20231214,000000,10.48,10.54,10.32,10.5,56660,0
+TSQ.US,D,20231215,000000,10.5,10.75,10.45,10.7,132477,0
+TSQ.US,D,20231218,000000,10.7,11.48,10.53,11.07,74887,0
+TSQ.US,D,20231219,000000,11.19,11.19,10.69,10.89,31644,0
+TSQ.US,D,20231220,000000,10.95,11,10.44,10.58,50600,0
+TSQ.US,D,20231221,000000,10.72,10.86,10.66,10.85,27092,0
+TSQ.US,D,20231222,000000,10.8,10.83,10.63,10.69,24567,0
+TSQ.US,D,20231226,000000,10.61,10.85,10.61,10.84,39494,0
+TSQ.US,D,20231227,000000,10.84,10.96,10.6569,10.89,54957,0
+TSQ.US,D,20231228,000000,10.78,11.1,10.78,10.96,93715,0
+TSQ.US,D,20231229,000000,10.77,10.77,10.52,10.56,30032,0
+TSQ.US,D,20240102,000000,10.59,10.59,10.04,10.11,45413,0
+TSQ.US,D,20240103,000000,10.06,10.34,10.016,10.25,80131,0
+TSQ.US,D,20240104,000000,10.25,10.33,10.185,10.2,42999,0
+TSQ.US,D,20240105,000000,10.2,10.34,10.2,10.24,34194,0
+TSQ.US,D,20240108,000000,10.2,10.37,10.2,10.21,36760,0
+TSQ.US,D,20240109,000000,10.2,10.3,10.2,10.2,34770,0
+TSQ.US,D,20240110,000000,10.22,10.4515,10.22,10.41,20823,0
+TSQ.US,D,20240111,000000,10.43,10.69,10.43,10.63,30783,0
+TSQ.US,D,20240112,000000,10.76,10.77,10.595,10.68,28981,0
+TSQ.US,D,20240116,000000,10.68,10.7748,10.46,10.5,34007,0
+TSQ.US,D,20240117,000000,10.34,10.61,10.2486,10.5,29093,0
+TSQ.US,D,20240118,000000,10.44,10.7,10.3601,10.45,22848,0
+TSQ.US,D,20240119,000000,10.41,10.55,10.28,10.49,35401,0
+TSQ.US,D,20240122,000000,10.51,10.8,10.4294,10.55,50022,0
+TSQ.US,D,20240123,000000,10.58,10.79,10.5,10.62,37722,0
+TSQ.US,D,20240124,000000,10.69,10.99,10.59,10.94,38589,0
+TSQ.US,D,20240125,000000,10.84,11.17,10.78,11.13,43880,0
+TSQ.US,D,20240126,000000,11.21,11.335,11.15,11.2,39615,0
+TSQ.US,D,20240129,000000,11.22,11.32,11.06,11.15,30455,0
+TSQ.US,D,20240130,000000,11.15,11.45,11,11.08,31692,0
+TSQ.US,D,20240131,000000,10.98,11.3599,10.74,10.74,30306,0
+TSQ.US,D,20240201,000000,10.77,11.26,10.77,11.02,49870,0
+TSQ.US,D,20240202,000000,10.98,11.14,10.92,10.95,27235,0
+TSQ.US,D,20240205,000000,10.9,11.15,10.9,10.94,40077,0
+TSQ.US,D,20240206,000000,10.94,11.15,10.76,10.81,35592,0
+TSQ.US,D,20240207,000000,10.74,10.74,10.39,10.39,41986,0
+TSQ.US,D,20240208,000000,10.35,10.67,10.35,10.62,24331,0
+TSQ.US,D,20240209,000000,10.62,11.13,10.62,11,21574,0
+TSQ.US,D,20240212,000000,11.07,11.43,11.07,11.19,37528,0
+TSQ.US,D,20240213,000000,11.05,11.05,10.44,10.48,52501,0
+TSQ.US,D,20240214,000000,10.54,11.11,10.54,10.99,25807,0
+TSQ.US,D,20240215,000000,11.04,11.49,11.04,11.38,58553,0
+TSQ.US,D,20240216,000000,11.34,11.51,10.451,10.49,59391,0
+TSQ.US,D,20240220,000000,10.33,10.72,10,10.53,35352,0
+TSQ.US,D,20240221,000000,10.56,10.89,10.53,10.53,21250,0
+TSQ.US,D,20240222,000000,10.51,10.7,10.36,10.44,35103,0
+TSQ.US,D,20240223,000000,10.38,10.72,10.38,10.68,22528,0
+TSQ.US,D,20240226,000000,10.58,10.99,10.4104,10.61,30961,0
+TSQ.US,D,20240227,000000,10.68,11.07,10.68,11.02,32011,0
+TSQ.US,D,20240228,000000,10.98,11.06,10.575,10.66,28728,0
+TSQ.US,D,20240229,000000,10.83,10.86,10.52,10.64,38021,0
+TSQ.US,D,20240301,000000,10.65,10.92,10.5901,10.7,23521,0
+TSQ.US,D,20240304,000000,10.66,11.09,10.64,10.75,44846,0
+TSQ.US,D,20240305,000000,10.79,10.83,10.55,10.61,27366,0
+TSQ.US,D,20240306,000000,10.8,10.92,10.55,10.56,44700,0
+TSQ.US,D,20240307,000000,10.71,10.82,10.5101,10.61,29331,0
+TSQ.US,D,20240308,000000,10.77,11.0199,10.62,10.75,28570,0
+TSQ.US,D,20240311,000000,10.79,10.846,10.55,10.56,33787,0
+TSQ.US,D,20240312,000000,10.56,10.766,10.36,10.44,34678,0
+TSQ.US,D,20240313,000000,10.44,10.45,10.2,10.39,47239,0
+TSQ.US,D,20240314,000000,10.39,10.7576,10.31,10.36,52666,0
+TSQ.US,D,20240315,000000,11.19,11.5,10.36,10.57,192701,0
+TSQ.US,D,20240318,000000,10.69,11.48,10.55,11.1,87150,0
+TSQ.US,D,20240319,000000,11.1,11.1,10.58,10.94,97082,0
+TSQ.US,D,20240320,000000,11,11.07,10.6914,11.03,66160,0
+TSQ.US,D,20240321,000000,11.03,11.095,10.7301,10.89,76939,0
+TSQ.US,D,20240322,000000,10.8,11.03,10.7914,10.87,65872,0
+TSQ.US,D,20240325,000000,10.79,11,10.72,10.76,83270,0
+TSQ.US,D,20240326,000000,10.65,10.93,10.65,10.71,81400,0
+TSQ.US,D,20240327,000000,10.88,11,10.85,10.94,84799,0
+TSQ.US,D,20240328,000000,10.91,11.15,10.9,10.98,82632,0
+TSQ.US,D,20240401,000000,11.05,11.84,11.05,11.68,232814,0
+TSQ.US,D,20240402,000000,11.65,12.25,11.57,12.03,134603,0
+TSQ.US,D,20240403,000000,12.07,12.46,12.07,12.36,115203,0
+TSQ.US,D,20240404,000000,12.35,12.49,12,12.15,81343,0
+TSQ.US,D,20240405,000000,12,12.72,12,12.55,90877,0
+TSQ.US,D,20240408,000000,12.66,13.57,12.48,13.11,195202,0
+TSQ.US,D,20240409,000000,13.15,13.2,12.72,12.96,110945,0
+TSQ.US,D,20240410,000000,12.76,13.04,12.55,12.58,101442,0
+TSQ.US,D,20240411,000000,12.64,12.88,12.33,12.67,38927,0
+TSQ.US,D,20240412,000000,12.55,12.76,12.1504,12.31,52161,0
+TSQ.US,D,20240415,000000,12.35,12.4265,11.765,11.93,49872,0
+TSQ.US,D,20240416,000000,11.99,12.28,11.78,12.16,57621,0
+TSQ.US,D,20240417,000000,12.31,12.52,12.08,12.4,58671,0
+TSQ.US,D,20240418,000000,12.4,12.42,12,12.01,88616,0
+TSQ.US,D,20240419,000000,12,12.205,11.71,11.91,43836,0
+TSQ.US,D,20240422,000000,11.86,12.33,11.83,12.33,55119,0
+TSQ.US,D,20240423,000000,12.26,12.64,12.26,12.6,53780,0
+TSQ.US,D,20240424,000000,12.62,12.62,12.27,12.28,46191,0
+TSQ.US,D,20240425,000000,12.16,12.2066,12.03,12.13,42975,0
+TSQ.US,D,20240426,000000,12.11,12.25,12,12.24,27640,0
+TSQ.US,D,20240429,000000,12.28,12.38,12.12,12.19,37771,0
+TSQ.US,D,20240430,000000,12.18,12.28,12.02,12.07,39398,0
+TSQ.US,D,20240501,000000,11.98,12.19,11.88,11.95,58578,0
+TSQ.US,D,20240502,000000,11.98,12.47,11.95,12.47,40805,0
+TSQ.US,D,20240503,000000,12.61,12.61,12.27,12.49,47703,0
+TSQ.US,D,20240506,000000,12.46,12.88,12.372,12.8,84243,0
+TSQ.US,D,20240507,000000,12.82,12.92,12.6101,12.63,39165,0
+TSQ.US,D,20240508,000000,12.56,12.76,12.49,12.62,22867,0
+TSQ.US,D,20240509,000000,12.56,12.7368,12.16,12.2,68514,0
+TSQ.US,D,20240510,000000,12.22,12.3102,11.75,12.18,94412,0
+TSQ.US,D,20240513,000000,12.16,12.16,11.54,11.55,81920,0
+TSQ.US,D,20240514,000000,11.5,11.74,11.44,11.57,54286,0
+TSQ.US,D,20240515,000000,11.72,11.72,11.46,11.58,39918,0
+TSQ.US,D,20240516,000000,11.61,11.635,11.4674,11.53,42741,0
+TSQ.US,D,20240517,000000,11.57,11.57,11.31,11.55,45588,0
+TSQ.US,D,20240520,000000,11.6,11.63,11.29,11.47,60167,0
+TSQ.US,D,20240521,000000,11.45,11.48,11.23,11.4,44511,0
+TSQ.US,D,20240522,000000,11.43,11.43,11.07,11.18,36050,0
+TSQ.US,D,20240523,000000,11.2,11.24,10.99,11,55397,0
+TSQ.US,D,20240524,000000,11.03,11.11,10.88,11.11,72270,0
+TSQ.US,D,20240528,000000,11.21,11.27,10.88,11.06,63509,0
+TSQ.US,D,20240529,000000,10.95,11.06,10.95,11.05,34897,0
+TSQ.US,D,20240530,000000,11.01,11.025,10.8501,10.95,33796,0
+TSQ.US,D,20240531,000000,10.88,11.03,10.8323,11.01,22313,0
+TSQ.US,D,20240603,000000,11.05,11.09,10.72,10.76,53847,0
+TSQ.US,D,20240604,000000,10.7,10.87,10.67,10.84,28195,0
+TSQ.US,D,20240605,000000,10.89,10.95,10.755,10.95,38233,0
+TSQ.US,D,20240606,000000,10.93,11.085,10.77,10.83,32831,0
+TSQ.US,D,20240607,000000,10.79,10.9842,10.79,10.95,32216,0
+TSQ.US,D,20240610,000000,10.86,10.86,10.67,10.75,37250,0
+TSQ.US,D,20240611,000000,10.67,10.73,10.53,10.7,28513,0
+TSQ.US,D,20240612,000000,10.9,10.9015,10.72,10.73,45102,0
+TSQ.US,D,20240613,000000,10.72,10.72,10.3808,10.55,19049,0
+TSQ.US,D,20240614,000000,10.42,10.44,10.21,10.3,29634,0
+TSQ.US,D,20240617,000000,10.3,10.45,10.2,10.44,43986,0
+TSQ.US,D,20240618,000000,10.4147,10.44,10.2401,10.29,40680,0
+TSQ.US,D,20240620,000000,10.35,10.3683,10.2,10.2,28909,0
+TSQ.US,D,20240621,000000,10.2,10.26,9.944,9.95,126322,0
+TSQ.US,D,20240624,000000,9.95,9.95,9.63,9.63,46278,0
+TSQ.US,D,20240625,000000,9.54,9.85,9.485,9.69,63246,0
+TSQ.US,D,20240626,000000,9.65,10.22,9.53,10.14,80303,0
+TSQ.US,D,20240627,000000,10.28,10.34,10.09,10.3,36688,0
+TSQ.US,D,20240628,000000,10.38,10.98,10.3118,10.96,346493,0
+TSQ.US,D,20240701,000000,11.05,11.33,10.91,10.96,60712,0
+TSQ.US,D,20240702,000000,10.85,11.11,10.85,10.94,77170,0
+TSQ.US,D,20240703,000000,11.11,11.11,10.77,10.8,36187,0
+TSQ.US,D,20240705,000000,10.74,10.74,10.38,10.59,95438,0
+TSQ.US,D,20240708,000000,10.72,10.92,10.69,10.83,46344,0
+TSQ.US,D,20240709,000000,10.86,10.87,10.74,10.75,32261,0
+TSQ.US,D,20240710,000000,10.85,10.87,10.53,10.61,39078,0
+TSQ.US,D,20240711,000000,10.83,11.2,10.83,11.12,100543,0
+TSQ.US,D,20240712,000000,11.21,11.59,11.2,11.43,99859,0
+TSQ.US,D,20240715,000000,11.17,11.65,11.17,11.57,70268,0
+TSQ.US,D,20240716,000000,11.63,11.92,11.6258,11.89,54024,0
+TSQ.US,D,20240717,000000,11.73,11.91,11.62,11.67,44290,0
+TSQ.US,D,20240718,000000,11.65,11.93,11.45,11.5,53497,0
+TSQ.US,D,20240719,000000,11.55,11.72,11.31,11.31,38944,0
+TSQ.US,D,20240722,000000,11.36,11.69,11.072,11.66,56004,0
+TSQ.US,D,20240723,000000,11.65,12.13,11.4182,12.02,54955,0
+TSQ.US,D,20240724,000000,12.01,12.21,11.67,11.7,54440,0
+TSQ.US,D,20240725,000000,11.79,12.16,11.79,11.97,50782,0
+TSQ.US,D,20240726,000000,12.01,12.21,11.96,12.03,41965,0
+TSQ.US,D,20240729,000000,12.02,12.1,11.75,11.78,32785,0
+TSQ.US,D,20240730,000000,11.9,12.0779,11.855,12.04,31665,0
+TSQ.US,D,20240731,000000,12.09,12.21,12.03,12.08,46716,0
+TSQ.US,D,20240801,000000,12.03,12.32,11.6001,11.75,47759,0
+TSQ.US,D,20240802,000000,11.35,11.63,11.25,11.3,63552,0
+TSQ.US,D,20240805,000000,10.73,10.82,10.42,10.66,72142,0
+TSQ.US,D,20240806,000000,10.61,10.96,10.585,10.96,34652,0
+TSQ.US,D,20240807,000000,10.48,11.275,10.48,11.09,49677,0
+TSQ.US,D,20240808,000000,11.11,11.52,11.11,11.46,40746,0
+TSQ.US,D,20240809,000000,11.37,11.37,10.48,10.62,98612,0
+TSQ.US,D,20240812,000000,10.88,10.88,10.575,10.61,42386,0
+TSQ.US,D,20240813,000000,10.66,10.76,10.25,10.32,57843,0
+TSQ.US,D,20240814,000000,10.27,10.36,10,10.01,115532,0
+TSQ.US,D,20240815,000000,10.26,10.73,10.26,10.52,102998,0
+TSQ.US,D,20240816,000000,10.51,10.56,10.5,10.51,141723,0
+TSQ.US,D,20240819,000000,10.59,10.75,10.59,10.68,15088,0
+TSQ.US,D,20240820,000000,10.68,10.68,10.5,10.52,26300,0
+TSQ.US,D,20240821,000000,10.52,10.68,10.5,10.62,24527,0
+TSQ.US,D,20240822,000000,10.67,10.67,10.26,10.35,24909,0
+TSQ.US,D,20240823,000000,10.51,10.99,10.51,10.94,31871,0
+TSQ.US,D,20240826,000000,10.97,11,10.754,10.79,20637,0
+TSQ.US,D,20240827,000000,10.79,10.95,10.53,10.56,29888,0
+TSQ.US,D,20240828,000000,10.58,10.74,10.51,10.6,19386,0
+TSQ.US,D,20240829,000000,10.7,10.7,10.53,10.57,26687,0
+TSQ.US,D,20240830,000000,10.5467,10.66,10.43,10.57,48794,0
+TSQ.US,D,20240903,000000,10.48,10.48,10.17,10.23,29389,0
+TSQ.US,D,20240904,000000,10.23,10.23,9.87,9.94,32142,0
+TSQ.US,D,20240905,000000,10.05,10.16,9.75,9.89,32089,0
+TSQ.US,D,20240906,000000,9.94,9.94,9.5,9.5,42750,0
+TSQ.US,D,20240909,000000,9.6,9.75,9.56,9.65,37255,0
+TSQ.US,D,20240910,000000,9.665,9.74,9.5,9.69,43147,0
+TSQ.US,D,20240911,000000,9.65,9.7111,9.5,9.5,39082,0
+TSQ.US,D,20240912,000000,9.61,9.71,9.5,9.66,28440,0
+TSQ.US,D,20240913,000000,9.71,9.95,9.65,9.77,21056,0
+TSQ.US,D,20240916,000000,9.88,10.01,9.56,9.76,26415,0
+TSQ.US,D,20240917,000000,9.89,10.26,9.85,10.08,78441,0
+TSQ.US,D,20240918,000000,10.155,10.32,9.95,9.99,31779,0
+TSQ.US,D,20240919,000000,10.22,10.22,10,10.18,24741,0
+TSQ.US,D,20240920,000000,10.2,10.68,10.13,10.26,218819,0
+TSQ.US,D,20240923,000000,10.4,10.61,10.23,10.26,44747,0
+TSQ.US,D,20240924,000000,10.44,10.44,10.15,10.29,58685,0
+TSQ.US,D,20240925,000000,10.4,10.78,10.16,10.21,74080,0
+TSQ.US,D,20240926,000000,10.36,10.42,9.98,10.09,38246,0
+TSQ.US,D,20240927,000000,10.17,10.29,10.1,10.19,41287,0
+TSQ.US,D,20240930,000000,10.19,10.21,9.985,10.16,67822,0
+TSQ.US,D,20241001,000000,10.12,10.35,10.05,10.32,32967,0
+TSQ.US,D,20241002,000000,10.21,10.435,10.2069,10.35,31199,0
+TSQ.US,D,20241003,000000,10.24,10.3599,10.09,10.17,27921,0
+TSQ.US,D,20241004,000000,10.34,10.43,10.21,10.34,26640,0
+TSQ.US,D,20241007,000000,10.32,10.59,10.15,10.44,21114,0
+TSQ.US,D,20241008,000000,10.51,10.79,10.26,10.29,31032,0
+TSQ.US,D,20241009,000000,10.36,10.485,9.96,10.08,46463,0
+TSQ.US,D,20241010,000000,10.04,10.33,10.04,10.23,51659,0
+TSQ.US,D,20241011,000000,10.2,10.57,10.2,10.45,34855,0
+TSQ.US,D,20241014,000000,10.54,10.6,10.48,10.56,20274,0
+TSQ.US,D,20241015,000000,10.3,10.32,10.07,10.22,59958,0
+TSQ.US,D,20241016,000000,10.29,10.53,10.26,10.41,53966,0
+TSQ.US,D,20241017,000000,10.44,10.47,10.31,10.32,24675,0
+TSQ.US,D,20241018,000000,10.37,10.4816,10.2901,10.33,36517,0
+TSQ.US,D,20241021,000000,10.36,10.37,10.14,10.14,19992,0
+TSQ.US,D,20241022,000000,10.2,10.2,9.96,10.01,13420,0
+TSQ.US,D,20241023,000000,10.02,10.0584,9.73,9.83,28795,0
+TSQ.US,D,20241024,000000,9.9,10.31,9.8399,10.29,47718,0
+TSQ.US,D,20241025,000000,10.44,10.44,9.92,10.01,39356,0
+TSQ.US,D,20241028,000000,10.03,10.0899,9.95,10.01,36717,0
+TSQ.US,D,20241029,000000,10,10.08,9.98,10,23980,0
+TSQ.US,D,20241030,000000,10.03,10.24,9.95,9.99,14215,0
+TSQ.US,D,20241031,000000,10.04,10.145,9.585,9.8,46227,0
+TSQ.US,D,20241101,000000,9.86,9.87,9.67,9.78,27985,0
+TSQ.US,D,20241104,000000,9.77,9.9411,9.7,9.74,14786,0
+TSQ.US,D,20241105,000000,9.7,9.96,9.7,9.92,23016,0
+TSQ.US,D,20241106,000000,10.42,10.45,9.7033,10.27,73901,0
+TSQ.US,D,20241107,000000,10.27,10.6,10.1,10.15,48356,0
+TSQ.US,D,20241108,000000,10.14,10.2699,9.83,9.98,40926,0
+TSQ.US,D,20241111,000000,10,10.09,9.895,9.97,37277,0
+TSQ.US,D,20241112,000000,9.945,9.99,9.775,9.85,42248,0
+TSQ.US,D,20241113,000000,9.88,10.07,9.83,9.83,34759,0
+TSQ.US,D,20241114,000000,10.1,10.2942,10.05,10.07,118979,0
+TSQ.US,D,20241115,000000,10.18,10.2499,9.72,10.01,72376,0
+TSQ.US,D,20241118,000000,9.9422,10.1499,9.78,9.93,49114,0
+TSQ.US,D,20241119,000000,9.75,9.93,9.6053,9.91,36657,0
+TSQ.US,D,20241120,000000,9.8326,9.87,9.67,9.83,28286,0
+TSQ.US,D,20241121,000000,9.835,10.02,9.8,9.99,42068,0
+TSQ.US,D,20241122,000000,9.99,10.1,9.95,10.01,53133,0
+TSQ.US,D,20241125,000000,10.04,10.065,9.69,9.7,226553,0
+TSQ.US,D,20241126,000000,9.8691,10.15,9.77,10.13,80757,0
+TSQ.US,D,20241127,000000,10.1828,10.1963,10.04,10.08,32523,0
+TSQ.US,D,20241129,000000,10.0001,10.2,10.0001,10.1,17792,0
+TSQ.US,D,20241202,000000,10.09,10.38,10.06,10.32,78615,0
+TSQ.US,D,20241203,000000,10.195,10.3,9.96,10.19,36726,0
+TSQ.US,D,20241204,000000,10.09,10.5042,9.8001,10.48,74104,0
+TSQ.US,D,20241205,000000,10.49,10.49,10.07,10.15,62621,0
+TSQ.US,D,20241206,000000,10.37,10.375,10.0228,10.24,44772,0
+TSQ.US,D,20241209,000000,10.24,10.24,10.08,10.13,54652,0
+TSQ.US,D,20241210,000000,10.24,10.24,10.01,10.08,81153,0
+TSQ.US,D,20241211,000000,10.1345,10.22,10,10.06,88515,0
+TSQ.US,D,20241212,000000,10.39,10.39,9.98,10.06,107082,0
+TSQ.US,D,20241213,000000,10.135,10.19,9.95,10.17,53254,0
+TSQ.US,D,20241216,000000,10.23,10.25,10.025,10.08,42932,0
+TSQ.US,D,20241217,000000,9.9,10,9.7,9.8,81831,0
+TSQ.US,D,20241218,000000,9.82,10.0015,9.6,9.71,81108,0
+TSQ.US,D,20241219,000000,9.65,9.76,9.55,9.66,36946,0
+TSQ.US,D,20241220,000000,9.58,9.7379,9.54,9.72,112133,0
+TSQ.US,D,20241223,000000,9.551,9.7,9.47,9.64,82700,0
+TSQ.US,D,20241224,000000,9.59,9.68,9.5,9.61,33325,0
+TSQ.US,D,20241226,000000,9.5424,9.665,9.5424,9.65,46294,0
+TSQ.US,D,20241227,000000,9.57,9.67,9.3,9.39,66445,0
+TSQ.US,D,20241230,000000,9.34,9.4045,9.1,9.23,94835,0
+TSQ.US,D,20241231,000000,9.17,9.28,8.9,9.09,149588,0
+TSQ.US,D,20250102,000000,9.21,9.58,9.2,9.56,80102,0
+TSQ.US,D,20250103,000000,9.7,10.23,9.63,10,99406,0
+TSQ.US,D,20250106,000000,9.981,10.12,9.63,9.67,115019,0
+TSQ.US,D,20250107,000000,9.595,9.64,9.25,9.28,47388,0
+TSQ.US,D,20250108,000000,9.23,9.44,9.1,9.33,67737,0
+TSQ.US,D,20250110,000000,9.25,9.25,8.7,8.88,99561,0
+TSQ.US,D,20250113,000000,8.84,9.07,8.79,9.03,137425,0
+TSQ.US,D,20250114,000000,9.082,9.105,8.86,9.07,50589,0
+TSQ.US,D,20250115,000000,9.1893,9.36,9.16,9.29,46666,0
+TSQ.US,D,20250116,000000,9.35,9.39,9.0248,9.17,87975,0
+TSQ.US,D,20250117,000000,9.3075,9.41,9.17,9.39,70705,0
+TSQ.US,D,20250121,000000,9.345,9.345,9,9.02,96003,0
+TSQ.US,D,20250122,000000,9.12,9.18,8.94,8.97,87786,0
+TSQ.US,D,20250123,000000,9.03,9.26,8.97,9.14,96709,0
+TSQ.US,D,20250124,000000,9.055,9.21,9,9.18,56245,0
+TSQ.US,D,20250127,000000,9.3,9.35,8.97,9.05,35501,0
+TSQ.US,D,20250128,000000,9.07,9.26,9.045,9.13,57111,0
+TSQ.US,D,20250129,000000,9.106,9.24,8.895,8.9,48552,0
+TSQ.US,D,20250130,000000,8.97,8.99,8.761,8.98,35200,0
+TSQ.US,D,20250131,000000,8.8521,9.14,8.81,8.88,51618,0
+TSQ.US,D,20250203,000000,8.765,9.38,8.75,9.28,132138,0
+TSQ.US,D,20250204,000000,9.25,9.325,8.9558,9,36541,0
+TSQ.US,D,20250205,000000,8.8528,9.1,8.8528,9.08,35287,0
+TSQ.US,D,20250206,000000,9.02,9.12,8.975,9.07,25278,0
+TSQ.US,D,20250207,000000,9.03,9.0665,8.8465,9,39429,0
+TSQ.US,D,20250210,000000,9,9.08,8.86,9,37699,0
+TSQ.US,D,20250211,000000,9.008,9.05,8.91,9.03,45770,0
+TSQ.US,D,20250212,000000,8.97,9.04,8.84,8.95,72493,0
+TSQ.US,D,20250213,000000,8.975,9.0772,8.85,9.02,29156,0
+TSQ.US,D,20250214,000000,9.05,9.12,8.9,8.94,36882,0
+TSQ.US,D,20250218,000000,8.94,9,8.8801,8.99,43038,0
+TSQ.US,D,20250219,000000,8.91,9.1148,8.76,9.01,68346,0
+TSQ.US,D,20250220,000000,9.0213,9.0213,8.84,8.92,25063,0
+TSQ.US,D,20250221,000000,8.95,9,8.7,8.72,51859,0
+TSQ.US,D,20250224,000000,8.79,8.88,8.7,8.72,48342,0
+TSQ.US,D,20250225,000000,8.71,8.75,8.61,8.68,50469,0
+TSQ.US,D,20250226,000000,8.675,8.85,8.58,8.63,45750,0
+TSQ.US,D,20250227,000000,8.67,8.67,8.42,8.43,41389,0
+TSQ.US,D,20250228,000000,8.43,8.54,8.36,8.54,45094,0
+TSQ.US,D,20250303,000000,8.58,8.5904,8.0775,8.27,38207,0
+TSQ.US,D,20250304,000000,8.15,8.24,8.035,8.15,57268,0
+TSQ.US,D,20250305,000000,8.06,8.215,8,8.04,38597,0
+TSQ.US,D,20250306,000000,7.91,8.04,7.8501,7.94,30905,0
+TSQ.US,D,20250307,000000,8.05,8.09,7.94,7.97,31408,0
+TSQ.US,D,20250310,000000,7.975,8.08,7.76,7.89,40203,0
+TSQ.US,D,20250311,000000,7.85,7.96,7.63,7.69,81857,0
+TSQ.US,D,20250312,000000,7.7,7.995,7.63,7.93,72374,0
+TSQ.US,D,20250313,000000,7.8829,7.9,7.56,7.61,45963,0
+TSQ.US,D,20250314,000000,7.72,7.85,7.63,7.79,55492,0
+TSQ.US,D,20250317,000000,7.8,8.44,7.8,8.14,80774,0
+TSQ.US,D,20250318,000000,8.15,8.1611,7.91,8.04,52414,0
+TSQ.US,D,20250319,000000,7.95,8.04,7.62,8.02,174038,0
+TSQ.US,D,20250320,000000,8.01,8.06,7.82,7.86,93101,0
+TSQ.US,D,20250321,000000,7.899,8,7.8,7.98,131140,0
+TSQ.US,D,20250324,000000,8,8.15,7.96,8.15,63155,0
+TSQ.US,D,20250325,000000,8.2,8.24,8.04,8.17,69968,0
+TSQ.US,D,20250326,000000,8.105,8.38,8.1013,8.36,64008,0
+TSQ.US,D,20250327,000000,8.3664,8.49,8.29,8.31,49775,0
+TSQ.US,D,20250328,000000,8.27,8.31,7.96,8.09,55880,0
+TSQ.US,D,20250331,000000,8.005,8.25,7.99,8.14,87590,0
+TSQ.US,D,20250401,000000,8.08,8.2599,7.92,7.95,56411,0
+TSQ.US,D,20250402,000000,7.81,8.21,7.81,8.21,76485,0
+TSQ.US,D,20250403,000000,7.9345,8.0299,7.66,7.69,83784,0
+TSQ.US,D,20250404,000000,7.61,7.61,7.14,7.35,76552,0
+TSQ.US,D,20250407,000000,7.06,7.67,7.02,7.08,66909,0
+TSQ.US,D,20250408,000000,7.35,7.53,6.765,6.87,81437,0
+TSQ.US,D,20250409,000000,6.89,7.4287,6.75,7.26,55331,0
+TSQ.US,D,20250410,000000,7.1455,7.3399,6.9,6.94,38165,0
+TSQ.US,D,20250411,000000,6.99,7.09,6.8,6.97,63217,0
+TSQ.US,D,20250414,000000,7.1,7.326,6.94,7.19,67773,0
+TSQ.US,D,20250415,000000,7.215,7.4,7.19,7.25,50839,0
+TSQ.US,D,20250416,000000,7.19,7.36,7.14,7.28,64743,0
+TSQ.US,D,20250417,000000,7.1483,7.15,6.93,6.93,52294,0
+TSQ.US,D,20250421,000000,6.8824,6.9747,6.58,6.74,62394,0
+TSQ.US,D,20250422,000000,6.73,6.88,6.73,6.85,30565,0
+TSQ.US,D,20250423,000000,6.98,7.099,6.77,6.8,61152,0
+TSQ.US,D,20250424,000000,6.9,6.9,6.7,6.71,46110,0
+TSQ.US,D,20250425,000000,6.755,6.755,6.6,6.7,49006,0
+TSQ.US,D,20250428,000000,6.72,6.79,6.5649,6.66,65648,0
+TSQ.US,D,20250429,000000,6.66,6.665,6.51,6.53,83683,0
+TSQ.US,D,20250430,000000,6.555,6.64,6.47,6.62,78344,0
+TSQ.US,D,20250501,000000,6.66,6.85,6.575,6.73,82067,0
+TSQ.US,D,20250502,000000,6.75,7.09,6.75,7.03,103991,0
+TSQ.US,D,20250505,000000,7.0417,7.0417,6.74,6.82,69472,0
+TSQ.US,D,20250506,000000,6.83,6.95,6.74,6.89,72065,0
+TSQ.US,D,20250507,000000,6.9941,7.075,6.73,6.84,71320,0
+TSQ.US,D,20250508,000000,7.49,7.5,6.946,7.1,63087,0
+TSQ.US,D,20250509,000000,7.01,7.29,6.95,7.15,98800,0
+TSQ.US,D,20250512,000000,7.375,7.42,7.0823,7.29,98514,0
+TSQ.US,D,20250513,000000,7.375,7.375,7.09,7.34,72290,0
+TSQ.US,D,20250514,000000,7.292,7.3455,6.97,7.12,81766,0
+TSQ.US,D,20250515,000000,7.1,7.105,6.86,7.05,102040,0
+TSQ.US,D,20250516,000000,6.97,7.108,6.89,7.08,79545,0
+TSQ.US,D,20250519,000000,7.08,7.08,6.79,6.83,131156,0
+TSQ.US,D,20250520,000000,6.795,6.985,6.76,6.91,91520,0
+TSQ.US,D,20250521,000000,6.94,6.94,6.655,6.69,57893,0
+TSQ.US,D,20250522,000000,6.67,6.8,6.6,6.7,67649,0
+TSQ.US,D,20250523,000000,6.8199,6.8199,6.5419,6.77,47341,0
+TSQ.US,D,20250527,000000,6.79,6.84,6.6672,6.81,102982,0
+TSQ.US,D,20250528,000000,6.815,6.82,6.63,6.79,193853,0
+TSQ.US,D,20250529,000000,6.81,6.85,6.7006,6.75,77651,0
+TSQ.US,D,20250530,000000,6.73,6.9899,6.73,6.9,93915,0
+TSQ.US,D,20250602,000000,6.92,6.92,6.72,6.86,168528,0
+TSQ.US,D,20250603,000000,6.86,7.035,6.6901,6.99,169695,0
+TSQ.US,D,20250604,000000,6.94,7,6.835,6.95,119997,0
+TSQ.US,D,20250605,000000,6.95,7.02,6.9,7,63181,0
+TSQ.US,D,20250606,000000,7.14,7.19,7.0082,7.18,87440,0
+TSQ.US,D,20250609,000000,7.2547,7.36,7.2,7.28,129909,0
+TSQ.US,D,20250610,000000,7.0962,7.315,7.0962,7.26,152900,0
+TSQ.US,D,20250611,000000,7.27,7.32,6.98,7,131424,0
+TSQ.US,D,20250612,000000,7.04,7.04,6.9,7.01,104386,0
+TSQ.US,D,20250613,000000,6.98,6.98,6.83,6.95,55765,0
+TSQ.US,D,20250616,000000,6.8298,7.125,6.8298,7.08,64967,0
+TSQ.US,D,20250617,000000,7.05,7.175,6.94,6.94,92342,0
+TSQ.US,D,20250618,000000,6.98,7.16,6.91,7.09,64266,0
+TSQ.US,D,20250620,000000,7.16,7.275,7.11,7.13,89851,0
+TSQ.US,D,20250623,000000,7.0751,7.36,7.05,7.34,164409,0
+TSQ.US,D,20250624,000000,7.34,7.53,7.33,7.45,107704,0
+TSQ.US,D,20250625,000000,7.45,7.515,7.365,7.46,108359,0
+TSQ.US,D,20250626,000000,7.535,7.6383,7.51,7.6,83912,0
+TSQ.US,D,20250627,000000,7.5998,7.74,7.54,7.74,1705507,0
+TSQ.US,D,20250630,000000,7.77,7.94,7.73,7.91,90207,0
+TSQ.US,D,20250701,000000,7.896,8.12,7.85,8.05,91259,0
+TSQ.US,D,20250702,000000,8.04,8.27,8.04,8.23,71696,0
+TSQ.US,D,20250703,000000,8.3,8.3225,8.23,8.27,38665,0
+TSQ.US,D,20250707,000000,8.3072,8.3284,7.95,7.95,105695,0
+TSQ.US,D,20250708,000000,8.05,8.22,7.93,8.21,48913,0
+TSQ.US,D,20250709,000000,8.22,8.35,8.1577,8.28,59847,0
+TSQ.US,D,20250710,000000,8.295,8.3869,8.25,8.25,37625,0
+TSQ.US,D,20250711,000000,8.2172,8.2699,8.0729,8.16,35113,0
+TSQ.US,D,20250714,000000,8.16,8.38,8.14,8.36,33699,0
+TSQ.US,D,20250715,000000,8.42,8.649,8.36,8.4,140875,0
+TSQ.US,D,20250716,000000,8.5143,8.75,8.3,8.47,117734,0
+TSQ.US,D,20250717,000000,8.48,9.31,8.45,9.05,325442,0
+TSQ.US,D,20250718,000000,8.79,8.79,7.705,7.71,185639,0
+TSQ.US,D,20250721,000000,7.8492,7.87,7.15,7.16,130403,0
+TSQ.US,D,20250722,000000,7.16,7.33,7.1,7.28,67036,0
+TSQ.US,D,20250723,000000,7.315,7.4,7.22,7.4,40411,0
+TSQ.US,D,20250724,000000,7.3,7.3821,7.22,7.25,39091,0
+TSQ.US,D,20250725,000000,7.27,7.33,7.17,7.32,42695,0
+TSQ.US,D,20250728,000000,7.3297,7.41,7.31,7.34,53240,0
+TSQ.US,D,20250729,000000,7.3358,7.4472,7.12,7.12,50035,0
+TSQ.US,D,20250730,000000,7.15,7.16,7.01,7.01,44360,0
+TSQ.US,D,20250731,000000,7.025,7.14,6.88,6.89,85694,0
+TSQ.US,D,20250801,000000,6.89,6.9999,6.84,6.85,64189,0
+TSQ.US,D,20250804,000000,6.9381,6.965,6.85,6.85,29585,0
+TSQ.US,D,20250805,000000,6.8646,6.9875,6.71,6.92,67502,0
+TSQ.US,D,20250806,000000,6.94,7,6.72,6.78,85277,0
+TSQ.US,D,20250807,000000,6.9085,6.9085,6.55,6.69,105549,0
+TSQ.US,D,20250808,000000,6.7,6.749,6.575,6.64,34213,0
+TSQ.US,D,20250811,000000,6.72,6.88,6.64,6.72,116036,0
+TSQ.US,D,20250812,000000,6.73,7.05,6.6507,7.02,115223,0
+TSQ.US,D,20250813,000000,6.995,7.22,6.94,6.98,84228,0
+TSQ.US,D,20250814,000000,7.0399,7.2399,6.86,7.17,106873,0
+TSQ.US,D,20250815,000000,7.1855,7.24,6.9,7.02,48678,0
+TSQ.US,D,20250818,000000,7,7.14,6.92,6.92,52760,0
+TSQ.US,D,20250819,000000,6.98,7.13,6.91,6.91,44916,0
+TSQ.US,D,20250820,000000,6.9,6.98,6.76,6.82,57315,0
+TSQ.US,D,20250821,000000,6.75,6.8888,6.75,6.75,29071,0
+TSQ.US,D,20250822,000000,6.82,6.9888,6.79,6.89,60205,0
+TSQ.US,D,20250825,000000,6.85,6.94,6.85,6.9,36511,0
+TSQ.US,D,20250826,000000,6.9126,6.92,6.75,6.82,39336,0
+TSQ.US,D,20250827,000000,6.94,7.03,6.9,6.96,43499,0
+TSQ.US,D,20250828,000000,7.05,7.06,6.9401,6.99,54804,0
+TSQ.US,D,20250829,000000,7.1899,7.19,6.998,7.06,44922,0
+TSQ.US,D,20250902,000000,7.01,7.2434,7.01,7.15,50297,0
+TSQ.US,D,20250903,000000,7.23,7.33,7.15,7.26,59285,0
+TSQ.US,D,20250904,000000,7.2801,7.34,7.143,7.16,39799,0
+TSQ.US,D,20250905,000000,7.168,7.246,7.15,7.19,32910,0
+TSQ.US,D,20250908,000000,7.2,7.34,7.17,7.3,48877,0
+TSQ.US,D,20250909,000000,7.4,7.41,7.11,7.11,43190,0
+TSQ.US,D,20250910,000000,7.11,7.12,7,7,28653,0
+TSQ.US,D,20250911,000000,7,7.095,6.95,7,49279,0
+TSQ.US,D,20250912,000000,7,7.05,6.91,7.01,31533,0
+TSQ.US,D,20250915,000000,7.03,7.098,6.91,6.92,51418,0
+TSQ.US,D,20250916,000000,6.9867,7.02,6.93,6.94,28311,0
+TSQ.US,D,20250917,000000,7.04,7.09,6.83,6.84,35846,0
+TSQ.US,D,20250918,000000,6.82,6.935,6.81,6.87,29941,0
+TSQ.US,D,20250919,000000,6.87,7.15,6.86,7.02,94064,0
+TSQ.US,D,20250922,000000,7.075,7.23,6.85,6.85,66457,0
+TSQ.US,D,20250923,000000,7.036,7.04,6.791,6.85,54898,0
+TSQ.US,D,20250924,000000,6.8543,7.0376,6.85,6.96,43539,0
+TSQ.US,D,20250925,000000,7,7.02,6.73,6.74,46815,0
+TSQ.US,D,20250926,000000,6.78,6.88,6.74,6.76,15762,0
+TSQ.US,D,20250929,000000,6.805,6.8685,6.76,6.76,18722,0
+TSQ.US,D,20250930,000000,6.87,6.8999,6.69,6.72,36369,0
+TSQ.US,D,20251001,000000,6.7578,6.79,6.58,6.63,66842,0
+TSQ.US,D,20251002,000000,6.65,6.6786,6.52,6.52,24101,0
+TSQ.US,D,20251003,000000,6.645,6.6808,6.47,6.47,49808,0
+TSQ.US,D,20251006,000000,6.48,6.59,6.42,6.46,58070,0
+TSQ.US,D,20251007,000000,6.46,6.5135,6.23,6.26,80556,0
+TSQ.US,D,20251008,000000,6.2536,6.4,6.215,6.34,53935,0
+TSQ.US,D,20251009,000000,6.34,6.46,6.34,6.43,65202,0
+TSQ.US,D,20251010,000000,6.46,6.48,6.17,6.17,41357,0
+TSQ.US,D,20251013,000000,6.328,6.328,6.0677,6.09,72477,0
+TSQ.US,D,20251014,000000,6.118,6.385,6.118,6.25,89465,0
+TSQ.US,D,20251015,000000,6.35,6.44,6.2,6.25,32707,0
+TSQ.US,D,20251016,000000,6.2999,6.3192,6.11,6.11,26552,0
+TSQ.US,D,20251017,000000,6.1306,6.228,6.09,6.16,77599,0
+TSQ.US,D,20251020,000000,6.26,6.49,6.23,6.35,65831,0
+TSQ.US,D,20251021,000000,6.31,6.5,6.271,6.36,65227,0
+TSQ.US,D,20251022,000000,6.4,6.465,6.36,6.42,103421,0
+TSQ.US,D,20251023,000000,6.445,6.96,6.44,6.83,191837,0
+TSQ.US,D,20251024,000000,6.95,7.06,6.77,6.81,171569,0
+TSQ.US,D,20251027,000000,6.66,6.82,6.3,6.38,139144,0
+TSQ.US,D,20251028,000000,6.3975,6.44,6.33,6.38,48932,0
+TSQ.US,D,20251029,000000,6.35,6.42,6.27,6.33,84314,0
+TSQ.US,D,20251030,000000,6.29,6.4217,6.22,6.24,76418,0
+TSQ.US,D,20251031,000000,6.265,6.31,6.21,6.28,21229,0
+TSQ.US,D,20251103,000000,6.282,6.53,6.2515,6.29,47381,0
+TSQ.US,D,20251104,000000,6.21,6.3897,6.11,6.18,47426,0
+TSQ.US,D,20251105,000000,6.21,6.3246,6.16,6.22,40526,0
+TSQ.US,D,20251106,000000,6.16,6.24,6.12,6.22,31115,0
+TSQ.US,D,20251107,000000,6.2219,6.24,6.1,6.11,40840,0
+TSQ.US,D,20251110,000000,5.91,6.0341,5.2701,5.42,172639,0
+TSQ.US,D,20251111,000000,5.48,5.48,5.26,5.45,96679,0
+TSQ.US,D,20251112,000000,5.4,5.69,5.27,5.69,99108,0
+TSQ.US,D,20251113,000000,5.66,5.67,5.39,5.43,87543,0
+TSQ.US,D,20251114,000000,5.4,5.41,5,5.17,141536,0
+TSQ.US,D,20251117,000000,5.2745,5.2745,4.9,4.96,109088,0
+TSQ.US,D,20251118,000000,5,5.04,4.85,4.94,61966,0
+TSQ.US,D,20251119,000000,4.98,5.04,4.37,4.47,164068,0
+TSQ.US,D,20251120,000000,4.595,4.662,4.37,4.38,64338,0
+TSQ.US,D,20251121,000000,4.455,4.51,4.3,4.39,113742,0
+TSQ.US,D,20251124,000000,4.4999,4.66,4.4,4.59,86167,0
+TSQ.US,D,20251125,000000,4.63,4.79,4.54,4.72,135528,0
+TSQ.US,D,20251126,000000,4.72,4.8699,4.72,4.73,68195,0
+TSQ.US,D,20251128,000000,4.8219,4.96,4.75,4.93,57763,0
+TSQ.US,D,20251201,000000,4.94,5.05,4.8,4.99,84561,0
+TSQ.US,D,20251202,000000,4.9579,4.99,4.75,4.86,74596,0
+TSQ.US,D,20251203,000000,4.8859,4.95,4.72,4.89,70718,0
+TSQ.US,D,20251204,000000,4.89,4.98,4.85,4.89,46399,0
+TSQ.US,D,20251205,000000,4.8815,4.89,4.83,4.86,20457,0
+TSQ.US,D,20251208,000000,4.875,4.99,4.78,4.79,69762,0
+TSQ.US,D,20251209,000000,4.75,5.0136,4.75,5,114554,0
+TSQ.US,D,20251210,000000,4.9996,5.37,4.98,5.24,278187,0
+TSQ.US,D,20251211,000000,5.1679,5.3899,5.1679,5.35,32969,0
+TSQ.US,D,20251212,000000,5.38,5.5,5.35,5.44,48303,0
+TSQ.US,D,20251215,000000,5.48,5.49,5.12,5.17,46888,0
+TSQ.US,D,20251216,000000,5.1699,5.38,5.14,5.36,85938,0
+TSQ.US,D,20251217,000000,5.3,5.52,5.3,5.42,39611,0
+TSQ.US,D,20251218,000000,5.46,5.5,5.27,5.27,27804,0
+TSQ.US,D,20251219,000000,5.35,5.4599,5.2801,5.3,63185,0
+TSQ.US,D,20251222,000000,5.4,5.47,5.13,5.13,127128,0
+TSQ.US,D,20251223,000000,5.24,5.32,5.17,5.31,42371,0
+TSQ.US,D,20251224,000000,5.3,5.34,5.08,5.22,47700,0
+TSQ.US,D,20251226,000000,5.29,5.29,5.02,5.15,63819,0
+TSQ.US,D,20251229,000000,5.1413,5.18,5,5.03,56810,0
+TSQ.US,D,20251230,000000,5.0364,5.16,5.01,5.04,47503,0
+TSQ.US,D,20251231,000000,5.0725,5.14,5,5.14,58287,0
+TSQ.US,D,20260102,000000,5.15,5.22,5.015,5.08,40580,0
+TSQ.US,D,20260105,000000,5.04,5.29,5.04,5.17,39575,0
+TSQ.US,D,20260106,000000,5.19,5.45,5.18,5.38,67871,0
+TSQ.US,D,20260107,000000,5.4,5.5,5.26,5.3,57577,0
+TSQ.US,D,20260108,000000,5.34,5.64,5.3,5.48,95803,0
+TSQ.US,D,20260109,000000,5.505,5.7,5.38,5.63,105493,0
+TSQ.US,D,20260112,000000,5.6,5.63,5.43,5.44,60421,0
+TSQ.US,D,20260113,000000,5.63,5.63,5.41,5.41,31682,0
+TSQ.US,D,20260114,000000,5.54,5.5851,5.45,5.5,43977,0
+TSQ.US,D,20260115,000000,5.55,5.79,5.51,5.71,63061,0
+TSQ.US,D,20260116,000000,5.67,5.67,5.47,5.47,72037,0
+TSQ.US,D,20260120,000000,5.44,5.75,5.43,5.6,161352,0
+TSQ.US,D,20260121,000000,5.6499,5.82,5.61,5.72,113402,0
+TSQ.US,D,20260122,000000,5.8,6.2,5.79,6.12,188451,0
+TSQ.US,D,20260123,000000,6.15,6.2,5.97,5.99,185223,0
+TSQ.US,D,20260126,000000,5.625,7.45,5.36,7.06,955128,0
+TSQ.US,D,20260127,000000,6.262,6.36,5.88,6.07,525115,0
+TSQ.US,D,20260128,000000,6.151,6.7,6.07,6.39,396488,0
+TSQ.US,D,20260129,000000,6.39,6.53,6.045,6.44,229755,0
+TSQ.US,D,20260130,000000,6.48,6.76,6.37,6.57,237452,0
+TSQ.US,D,20260202,000000,6.69,6.9899,6.6,6.74,414259,0
+TSQ.US,D,20260203,000000,6.8,6.8899,6.31,6.62,335965,0
+TSQ.US,D,20260204,000000,6.55,7.1,6.55,6.92,312532,0
+TSQ.US,D,20260205,000000,6.873,7.1,6.5,6.75,156351,0
+TSQ.US,D,20260206,000000,6.78,7,6.61,6.63,131599,0
+TSQ.US,D,20260209,000000,6.5001,6.85,6.47,6.76,162477,0
+TSQ.US,D,20260210,000000,6.745,7.3,6.69,7.18,200856,0
+TSQ.US,D,20260211,000000,7.0112,7.24,6.84,7.07,124005,0
+TSQ.US,D,20260212,000000,7.0967,7.14,6.63,6.75,97818,0
+TSQ.US,D,20260213,000000,6.705,6.85,6.6507,6.77,55514,0
+TSQ.US,D,20260217,000000,6.78,6.88,6.66,6.74,141834,0
+TSQ.US,D,20260218,000000,6.74,6.78,6.45,6.64,193945,0
diff --git a/daily/us/nyse stocks/2/tte.us.txt b/daily/us/nyse stocks/2/tte.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..85aa13201d55154efefb8609373f5ccfb463f3cf
--- /dev/null
+++ b/daily/us/nyse stocks/2/tte.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TTE.US,D,20050225,000000,30.7742,31.3041,30.7092,31.276,4669018.2011788,0
+TTE.US,D,20050228,000000,31.4146,31.46,30.7742,31.2362,4545498.0596163,0
+TTE.US,D,20050301,000000,31.1326,31.1646,30.904,31.0154,3627159.212126,0
+TTE.US,D,20050302,000000,30.5815,31.0793,30.5649,31,4389313.0467608,0
+TTE.US,D,20050303,000000,31.1936,31.3302,31.0686,31.2469,4378049.6895987,0
+TTE.US,D,20050304,000000,31.5966,31.9928,31.4466,31.8902,5058348.8232152,0
+TTE.US,D,20050307,000000,31.6334,31.6808,31.4466,31.5521,2576297.589235,0
+TTE.US,D,20050308,000000,31.6412,31.8979,31.6276,31.7903,3634293.3942676,0
+TTE.US,D,20050309,000000,31.9076,32.1633,31.4803,31.5831,8195186.0506541,0
+TTE.US,D,20050310,000000,31.5579,31.7333,31.3302,31.4843,6537598.9346613,0
+TTE.US,D,20050311,000000,31.5259,31.8447,31.493,31.6005,2660769.1549225,0
+TTE.US,D,20050314,000000,31.5899,31.6808,31.3447,31.6112,2743367.1074445,0
+TTE.US,D,20050315,000000,31.8369,31.8902,31.5308,31.5308,2651008.8174678,0
+TTE.US,D,20050316,000000,31.6334,31.9492,31.5782,31.6054,3243458.72023,0
+TTE.US,D,20050317,000000,31.6906,31.8939,31.5831,31.8078,4186575.7147245,0
+TTE.US,D,20050318,000000,31.7264,32.0208,31.6334,31.9279,2715209.2306862,0
+TTE.US,D,20050321,000000,31.6237,31.6237,31.3826,31.4803,3142838.9833312,0
+TTE.US,D,20050322,000000,31.1083,31.6654,30.8488,30.8488,3465723.953232,0
+TTE.US,D,20050323,000000,30.5601,30.6357,30.2065,30.4826,4241383.2870649,0
+TTE.US,D,20050324,000000,30.4496,30.7277,30.2733,30.4389,2675413.2741326,0
+TTE.US,D,20050328,000000,30.4389,30.5252,30.2404,30.3217,1875345.3544598,0
+TTE.US,D,20050329,000000,30.3257,30.5998,30.1658,30.254,2209858.0812182,0
+TTE.US,D,20050330,000000,30.4496,30.5136,30.1891,30.501,2697189.5108968,0
+TTE.US,D,20050331,000000,30.7161,30.7956,30.5649,30.7219,2267304.1963968,0
+TTE.US,D,20050401,000000,30.8982,30.9767,30.6163,30.8323,2515097.021669,0
+TTE.US,D,20050404,000000,30.6831,30.8188,30.5358,30.7277,2989655.8807155,0
+TTE.US,D,20050405,000000,30.8071,31.0571,30.7906,30.8643,3063993.418609,0
+TTE.US,D,20050406,000000,30.9137,31.1936,30.8595,31.0919,2049169.1707091,0
+TTE.US,D,20050407,000000,31.2915,31.4446,31.0387,31.1375,2849239.1549693,0
+TTE.US,D,20050408,000000,30.8003,31.0387,30.7277,30.7956,2255286.2324997,0
+TTE.US,D,20050411,000000,30.9515,31.2915,30.841,31.1936,3236700.2930153,0
+TTE.US,D,20050412,000000,31.0629,31.0919,30.7481,30.9573,2648757.3847879,0
+TTE.US,D,20050413,000000,30.7364,30.9137,30.5746,30.5998,2573669.3693344,0
+TTE.US,D,20050414,000000,30.3799,30.4196,30.067,30.1039,2800810.1257418,0
+TTE.US,D,20050415,000000,30.0234,30.067,29.3473,29.4161,4055914.1649641,0
+TTE.US,D,20050418,000000,29.5168,29.6863,29.4209,29.6776,2595066.7542906,0
+TTE.US,D,20050419,000000,29.6214,29.9382,29.6088,29.914,3247583.7660754,0
+TTE.US,D,20050420,000000,29.6136,29.8326,29.3783,29.4402,2807942.2432959,0
+TTE.US,D,20050421,000000,29.6912,29.8674,29.512,29.8432,3529548.6115233,0
+TTE.US,D,20050422,000000,29.8394,30.2355,29.7561,30.0254,4089338.8044611,0
+TTE.US,D,20050425,000000,30.1726,30.2792,30.0544,30.2675,3621531.1465731,0
+TTE.US,D,20050426,000000,30.2288,30.254,30.0495,30.0777,1981218.4342785,0
+TTE.US,D,20050427,000000,29.9062,29.914,29.1545,29.1777,5016306.5954505,0
+TTE.US,D,20050428,000000,29.1109,29.3473,29.0169,29.1458,3180010.8491592,0
+TTE.US,D,20050429,000000,29.3928,29.4063,28.8494,29.0644,3401891.0365904,0
+TTE.US,D,20050502,000000,29.204,29.2766,28.9733,29.2766,3718770.1214239,0
+TTE.US,D,20050503,000000,29.3783,29.4258,29.1923,29.3647,5449563.3813547,0
+TTE.US,D,20050504,000000,29.3647,29.5071,29.2708,29.4558,5841531.5139355,0
+TTE.US,D,20050505,000000,29.7676,29.9605,29.7318,29.8568,3911376.5225476,0
+TTE.US,D,20050506,000000,29.8965,30.0254,29.8209,29.8209,2764014.0148406,0
+TTE.US,D,20050509,000000,29.7318,30.0777,29.661,30.0777,2448635.885127,0
+TTE.US,D,20050510,000000,29.8898,29.9963,29.6708,29.7037,1824659.7310836,0
+TTE.US,D,20050511,000000,29.7037,29.8209,29.6214,29.8035,2405096.8314174,0
+TTE.US,D,20050512,000000,29.5555,29.5643,28.862,28.9191,3424046.1251628,0
+TTE.US,D,20050513,000000,28.7602,28.9094,28.4677,28.5336,3861818.1639519,0
+TTE.US,D,20050516,000000,28.5984,28.6808,28.4085,28.6014,4458017.3576326,0
+TTE.US,D,20050517,000000,28.7011,28.8377,28.5567,28.8067,3776589.9269419,0
+TTE.US,D,20050518,000000,28.9616,29.1545,28.952,29.0325,5288128.1224606,0
+TTE.US,D,20050519,000000,28.6963,28.8454,28.553,28.7535,3913628.9875212,0
+TTE.US,D,20050520,000000,28.7195,28.7718,28.458,28.5142,3598628.677322,0
+TTE.US,D,20050523,000000,28.7718,29.0111,28.7448,29.0063,4831961.641249,0
+TTE.US,D,20050524,000000,29.0799,29.2137,29.0063,29.2087,1872714.037678,0
+TTE.US,D,20050525,000000,29.2989,29.4365,29.1283,29.2989,2508714.3493811,0
+TTE.US,D,20050526,000000,29.4122,29.4684,29.3424,29.3783,1537446.7041846,0
+TTE.US,D,20050527,000000,29.4161,29.7357,29.321,29.6834,1162751.9430084,0
+TTE.US,D,20050531,000000,29.2281,29.2281,29.0644,29.14,2465918.5471752,0
+TTE.US,D,20050601,000000,29.0325,29.4935,29.0266,29.3473,2500830.7219733,0
+TTE.US,D,20050602,000000,29.2659,29.5643,29.2524,29.4849,1587375.6562384,0
+TTE.US,D,20050603,000000,29.3647,29.4558,29.2281,29.324,2253411.5870405,0
+TTE.US,D,20050606,000000,29.5371,29.5555,29.3473,29.512,1807385.3273854,0
+TTE.US,D,20050607,000000,29.5643,29.7783,29.5584,29.604,3316294.2707099,0
+TTE.US,D,20050608,000000,29.8103,29.9963,29.5168,29.5555,3009932.1946535,0
+TTE.US,D,20050609,000000,29.5933,29.8781,29.4935,29.8714,4656629.6438236,0
+TTE.US,D,20050610,000000,30.0234,30.0234,29.6523,29.7939,2296586.2410544,0
+TTE.US,D,20050613,000000,29.6912,30.1658,29.6214,30.1135,1766839.9255657,0
+TTE.US,D,20050614,000000,30.1368,30.254,30.0719,30.2162,1523549.9656533,0
+TTE.US,D,20050615,000000,30.1368,30.316,30.0719,30.2288,2277442.3533658,0
+TTE.US,D,20050616,000000,30.3925,30.4778,30.254,30.4662,2080333.0868823,0
+TTE.US,D,20050617,000000,31.0027,31.3903,31.0027,31.3903,3152223.5658589,0
+TTE.US,D,20050620,000000,31.0027,31.1539,30.8071,31.0629,3916626.7685861,0
+TTE.US,D,20050621,000000,30.7906,30.9573,30.6937,30.7549,3707506.7642618,0
+TTE.US,D,20050622,000000,30.7044,30.8701,30.5998,30.7906,3406028.4699609,0
+TTE.US,D,20050623,000000,30.656,30.966,30.5746,30.5892,2018756.7643896,0
+TTE.US,D,20050624,000000,30.8546,30.9573,30.6687,30.7277,1359481.3253899,0
+TTE.US,D,20050627,000000,30.8361,31,30.7742,30.934,2518475.7191296,0
+TTE.US,D,20050628,000000,30.9205,31.1646,30.8236,30.9098,3385746.9945541,0
+TTE.US,D,20050629,000000,30.7364,30.9282,30.6357,30.7345,2771149.2292759,0
+TTE.US,D,20050630,000000,30.9767,31.0241,30.5892,30.6212,2673162.8737465,0
+TTE.US,D,20050701,000000,30.9137,31.0027,30.7161,30.9814,2644624.0805925,0
+TTE.US,D,20050705,000000,30.8236,31.1868,30.7956,31.1868,4831216.3251578,0
+TTE.US,D,20050706,000000,31.5656,31.6296,31.4029,31.4261,4602559.1292242,0
+TTE.US,D,20050707,000000,30.8701,31.5152,30.8701,31.46,3311414.6181294,0
+TTE.US,D,20050708,000000,31.9724,32.3435,31.8834,32.0528,4204593.3699262,0
+TTE.US,D,20050711,000000,32.1847,32.454,32.1547,32.3184,2819579.2907973,0
+TTE.US,D,20050712,000000,32.4133,32.761,32.3706,32.7078,3520538.7516287,0
+TTE.US,D,20050713,000000,32.73,32.9316,32.5199,32.5431,2808313.8690478,0
+TTE.US,D,20050714,000000,33.1757,33.2396,32.3601,32.4026,6119354.7968378,0
+TTE.US,D,20050715,000000,32.4481,32.575,32.3978,32.5199,3445822.3619271,0
+TTE.US,D,20050718,000000,32.454,32.575,32.3706,32.4327,2174574.2806683,0
+TTE.US,D,20050719,000000,32.5906,32.9896,32.4597,32.9625,3751433.9604234,0
+TTE.US,D,20050720,000000,32.6283,32.8792,32.2651,32.792,3453705.9893349,0
+TTE.US,D,20050721,000000,32.1847,32.3601,31.8979,32.0481,4150536.2751457,0
+TTE.US,D,20050722,000000,32.0528,32.6089,32.0374,32.575,6007855.7160538,0
+TTE.US,D,20050725,000000,32.8211,33.0206,32.73,32.8996,5587352.919494,0
+TTE.US,D,20050726,000000,32.4965,32.6709,32.4327,32.515,2892415.8735709,0
+TTE.US,D,20050727,000000,32.5256,32.7552,32.4481,32.6805,3044101.117948,0
+TTE.US,D,20050728,000000,32.8211,32.9548,32.5489,32.8462,1879845.1229384,0
+TTE.US,D,20050729,000000,33.0012,33.0448,32.7552,32.7552,1862951.6356359,0
+TTE.US,D,20050801,000000,33.1243,33.2028,32.9683,33.0865,1636557.2276136,0
+TTE.US,D,20050802,000000,33.289,33.6223,33.2299,33.6223,4053296.2680012,0
+TTE.US,D,20050803,000000,33.9603,34.1405,33.875,34.0252,5674082.1116241,0
+TTE.US,D,20050804,000000,33.5166,33.907,33.4381,33.628,5172108.6273229,0
+TTE.US,D,20050805,000000,33.597,33.6619,33.1504,33.2396,2306352.7722717,0
+TTE.US,D,20050808,000000,33.7132,33.8295,33.5553,33.6619,1879096.709966,0
+TTE.US,D,20050809,000000,34.1996,34.2577,33.971,34.0882,3180010.8491592,0
+TTE.US,D,20050810,000000,34.4331,34.5318,34.3129,34.5192,2602577.7236527,0
+TTE.US,D,20050811,000000,34.591,34.8108,34.5231,34.7003,2456156.145133,0
+TTE.US,D,20050812,000000,34.6084,34.7653,34.5628,34.7052,2821459.0977254,0
+TTE.US,D,20050815,000000,34.4427,34.5512,34.3197,34.3789,1798750.1901239,0
+TTE.US,D,20050816,000000,33.9234,34.0455,33.567,33.6154,2561272.5536293,0
+TTE.US,D,20050817,000000,33.3491,33.7684,33.1117,33.1882,4557884.552384,0
+TTE.US,D,20050818,000000,33.0206,33.0787,32.7465,32.9625,3134200.7491883,0
+TTE.US,D,20050819,000000,33.225,33.567,33.225,33.567,1959813.8232661,0
+TTE.US,D,20050822,000000,33.8004,33.9167,33.4275,33.6338,2062688.0897261,0
+TTE.US,D,20050823,000000,33.4857,33.5214,33.258,33.4062,2899174.3007856,0
+TTE.US,D,20050824,000000,33.3791,33.7307,33.3791,33.5844,2089718.7017038,0
+TTE.US,D,20050825,000000,33.567,33.5757,33.41,33.5553,1514541.1380523,0
+TTE.US,D,20050826,000000,33.4032,33.4032,32.9722,32.9722,2013127.6665429,0
+TTE.US,D,20050829,000000,33.2938,33.3791,33.135,33.3315,2119009.0047116,0
+TTE.US,D,20050830,000000,32.9974,33.3965,32.9896,33.3219,3499508.8632494,0
+TTE.US,D,20050831,000000,33.9758,34.559,33.9109,34.5454,5188635.6503422,0
+TTE.US,D,20050901,000000,35.2284,35.7427,35.2284,35.703,4300339.6480072,0
+TTE.US,D,20050902,000000,35.4725,35.6973,35.3873,35.6856,5145081.1122264,0
+TTE.US,D,20050906,000000,35.4357,35.6856,35.3504,35.6856,4909305.2185574,0
+TTE.US,D,20050907,000000,35.3446,35.6391,35.2971,35.2971,3958684.4807571,0
+TTE.US,D,20050908,000000,35.3553,35.4832,35.2439,35.3776,2635612.1561103,0
+TTE.US,D,20050909,000000,35.4832,35.6701,35.4725,35.5684,2693435.0585095,0
+TTE.US,D,20050912,000000,35.2477,35.271,34.8864,34.8942,3033585.1414645,0
+TTE.US,D,20050913,000000,34.7479,34.8651,34.587,34.587,2479053.4529153,0
+TTE.US,D,20050914,000000,34.9504,35.1015,34.8545,35.0413,2245531.0565138,0
+TTE.US,D,20050915,000000,35.1412,35.1412,34.591,34.8651,2674288.0739396,0
+TTE.US,D,20050916,000000,35.2342,35.3001,35.0269,35.2157,2507589.1491881,0
+TTE.US,D,20050919,000000,34.9454,35.5936,34.9454,35.4986,3363220.28023,0
+TTE.US,D,20050920,000000,35.6004,35.7602,35.3001,35.3174,3157107.3476144,0
+TTE.US,D,20050921,000000,35.6478,35.7815,35.392,35.4928,2789171.0136528,0
+TTE.US,D,20050922,000000,35.392,35.7301,34.8864,35.2225,4133257.7422726,0
+TTE.US,D,20050923,000000,34.7856,34.9881,34.7003,34.8505,4303337.429072,0
+TTE.US,D,20050926,000000,34.9357,35.7176,34.93,35.6701,3802121.6483872,0
+TTE.US,D,20050927,000000,35.1818,35.5597,35.1295,35.4869,3214550.3659117,0
+TTE.US,D,20050928,000000,35.6904,35.9771,35.6051,35.9607,2617594.5009084,0
+TTE.US,D,20050929,000000,36.0314,36.0314,35.8048,36.0314,2415978.2398901,0
+TTE.US,D,20050930,000000,35.8764,36.1506,35.5877,35.5877,2740738.8875439,0
+TTE.US,D,20051003,000000,35.4183,35.4183,35.0898,35.2157,2146786.997368,0
+TTE.US,D,20051004,000000,35.1063,35.1353,34.4611,34.4669,3731162.8079541,0
+TTE.US,D,20051005,000000,34.0504,34.1948,33.4614,33.4973,4281563.2568954,0
+TTE.US,D,20051006,000000,33.4691,33.9497,33.1504,33.3712,4635977.5749587,0
+TTE.US,D,20051007,000000,33.9603,33.9807,33.628,33.6745,5313657.7793184,0
+TTE.US,D,20051010,000000,33.9855,33.9922,33.4924,33.6872,2991157.8681291,0
+TTE.US,D,20051011,000000,33.7744,34.0949,33.6988,33.9554,2212490.4302938,0
+TTE.US,D,20051012,000000,33.8489,33.942,33.3907,33.5263,2420107.4149106,0
+TTE.US,D,20051013,000000,33.0081,33.104,32.4897,33.0768,4681409.8554151,0
+TTE.US,D,20051014,000000,32.8511,32.9683,32.2389,32.8899,6042018.4455856,0
+TTE.US,D,20051017,000000,33.5166,33.5166,32.9316,33.1117,2298841.8029094,0
+TTE.US,D,20051018,000000,32.4327,32.6371,31.9531,31.9774,4194835.0970592,0
+TTE.US,D,20051019,000000,32.0006,32.7552,31.7071,32.7552,3751806.6184691,0
+TTE.US,D,20051020,000000,32.3251,32.4375,31.3167,31.4968,5190888.115316,0
+TTE.US,D,20051021,000000,31.5656,32.0616,31.5211,31.6808,3999223.6888144,0
+TTE.US,D,20051024,000000,31.9492,32.5856,31.9076,32.515,2871021.5854961,0
+TTE.US,D,20051025,000000,32.5121,32.8327,32.3494,32.6709,2836481.0364499,0
+TTE.US,D,20051026,000000,33.1757,33.1757,32.5256,32.5963,5010669.2392537,0
+TTE.US,D,20051027,000000,32.4965,32.4965,31.9667,31.9667,3674842.9252625,0
+TTE.US,D,20051028,000000,32.3125,32.575,31.9357,32.4597,3638425.6661694,0
+TTE.US,D,20051031,000000,32.7107,33.1069,32.6486,33.0206,6569517.4575695,0
+TTE.US,D,20051101,000000,33.0206,33.2676,32.8744,33.1504,5544177.2331862,0
+TTE.US,D,20051102,000000,33.07,33.629,33.07,33.5913,3549446.0736532,0
+TTE.US,D,20051103,000000,33.8411,34.4331,33.7811,34.4331,3834029.8483578,0
+TTE.US,D,20051104,000000,34.0504,34.0882,33.474,33.7269,5375229.9726362,0
+TTE.US,D,20051107,000000,33.2793,33.474,33.1184,33.3219,1993232.2690006,0
+TTE.US,D,20051108,000000,32.948,33.3025,32.9276,33.1999,2979143.0011134,0
+TTE.US,D,20051109,000000,33.1504,33.5321,32.8996,33.1281,3629789.4966141,0
+TTE.US,D,20051110,000000,32.6283,32.6283,31.8939,31.9492,6958851.1764873,0
+TTE.US,D,20051111,000000,31.7003,32.0374,31.7003,32.0006,5910237.8893947,0
+TTE.US,D,20051114,000000,32.5605,32.7019,32.2786,32.5906,2923956.5769648,0
+TTE.US,D,20051115,000000,32.6234,33.0322,32.4181,32.4781,3710136.0164562,0
+TTE.US,D,20051116,000000,32.2786,32.6922,32.1177,32.5199,3510393.3686034,0
+TTE.US,D,20051117,000000,32.7078,33.0448,32.5906,32.7552,3332816.1322606,0
+TTE.US,D,20051118,000000,33.1882,33.289,32.8831,33.2619,3564462.8509089,0
+TTE.US,D,20051121,000000,33.4217,33.5166,33.1504,33.4381,2038282.6007677,0
+TTE.US,D,20051122,000000,33.5631,34.1066,33.5631,34.1066,2617218.7459816,0
+TTE.US,D,20051123,000000,33.8295,34.0349,33.6483,33.8295,1537814.2007615,0
+TTE.US,D,20051125,000000,33.6019,33.6619,33.4634,33.597,911199.50387994,0
+TTE.US,D,20051128,000000,33.4634,33.4788,32.8831,32.8831,3373364.6309615,0
+TTE.US,D,20051129,000000,33.0158,33.07,32.8744,32.9276,5556946.7069371,0
+TTE.US,D,20051130,000000,32.7775,32.8831,32.5121,32.6778,6989258.4213381,0
+TTE.US,D,20051201,000000,33.07,33.8411,33.07,33.6697,2078833.1640562,0
+TTE.US,D,20051202,000000,33.629,33.7365,33.443,33.6425,1980090.1372042,0
+TTE.US,D,20051205,000000,33.8295,34.0592,33.7269,33.8178,1802131.9844657,0
+TTE.US,D,20051206,000000,33.8411,34.0078,33.7036,33.8247,2441509.9613355,0
+TTE.US,D,20051207,000000,33.7132,33.7772,33.1504,33.2356,3211167.5392762,0
+TTE.US,D,20051208,000000,33.4032,34.0309,33.2841,33.9109,3921138.9245898,0
+TTE.US,D,20051209,000000,33.5553,33.7075,33.3791,33.4488,2394207.1645948,0
+TTE.US,D,20051212,000000,33.5806,33.72,33.5166,33.6619,2024763.6817506,0
+TTE.US,D,20051213,000000,34.1066,34.2218,33.9109,33.9855,2984021.6214001,0
+TTE.US,D,20051214,000000,34.3497,34.5512,34.3497,34.4921,3299401.8157011,0
+TTE.US,D,20051215,000000,34.1578,34.2316,33.6561,33.8538,2770027.1259642,0
+TTE.US,D,20051216,000000,34.1153,34.1578,33.7269,33.8131,3586988.5329394,0
+TTE.US,D,20051219,000000,33.5844,33.8131,33.3491,33.4857,2300720.5775437,0
+TTE.US,D,20051220,000000,33.3073,33.4788,33.1814,33.2086,3456707.8995748,0
+TTE.US,D,20051221,000000,33.567,33.6019,33.2086,33.2793,5164978.5743563,0
+TTE.US,D,20051222,000000,33.5166,33.567,33.3491,33.5506,3084269.7325471,0
+TTE.US,D,20051223,000000,33.6842,33.6842,33.2938,33.5041,1511534.0663437,0
+TTE.US,D,20051227,000000,33.3315,33.3616,32.9722,32.978,2726848.3427751,0
+TTE.US,D,20051228,000000,33.1184,33.41,33.1184,33.2676,2058933.6373387,0
+TTE.US,D,20051229,000000,33.1931,33.4547,33.0768,33.1999,1452593.1898078,0
+TTE.US,D,20051230,000000,32.6922,33.2735,32.5856,33.1243,2856001.7113591,0
+TTE.US,D,20060103,000000,33.6794,34.1191,33.628,34.0814,5009168.2841339,0
+TTE.US,D,20060104,000000,33.9603,34.2257,33.942,34.1821,2756135.5489015,0
+TTE.US,D,20060105,000000,34.0707,34.1578,33.8489,33.8953,3392509.550944,0
+TTE.US,D,20060106,000000,34.3692,34.6684,34.2577,34.4669,2889789.7182579,0
+TTE.US,D,20060109,000000,34.6791,34.8477,34.4611,34.7159,1875718.0125054,0
+TTE.US,D,20060110,000000,34.529,34.7536,34.529,34.6317,1639559.1378535,0
+TTE.US,D,20060111,000000,34.5697,35.1131,34.4136,34.9357,3063241.9087554,0
+TTE.US,D,20060112,000000,35.1528,35.3126,34.6946,34.7479,2654765.3344427,0
+TTE.US,D,20060113,000000,34.775,35.3717,34.7701,35.2874,2005620.8263557,0
+TTE.US,D,20060117,000000,35.3669,35.5325,35.2797,35.5199,2360038.2413003,0
+TTE.US,D,20060118,000000,35.207,35.2284,34.5823,34.9232,4057795.0041859,0
+TTE.US,D,20060119,000000,34.7003,35.3446,34.7003,35.3291,3272743.8617689,0
+TTE.US,D,20060120,000000,35.5092,35.5092,34.6946,35.051,4722329.979868,0
+TTE.US,D,20060123,000000,35.1131,35.4298,35.0326,35.3174,2562778.670218,0
+TTE.US,D,20060124,000000,35.4027,35.4986,35.1228,35.1528,2563525.0186029,0
+TTE.US,D,20060125,000000,35.5364,35.5684,34.93,35.054,4612695.2216057,0
+TTE.US,D,20060126,000000,35.3126,35.4695,34.96,35.4027,3891105.3700783,0
+TTE.US,D,20060127,000000,36.014,36.1622,35.703,35.9238,2521476.5970756,0
+TTE.US,D,20060130,000000,36.1816,36.4528,36.0973,36.2611,2522982.7136643,0
+TTE.US,D,20060131,000000,36.4809,36.5594,36.0537,36.2504,2213987.2562387,0
+TTE.US,D,20060201,000000,35.9965,36.3026,35.6178,35.6391,3943284.7225183,0
+TTE.US,D,20060202,000000,35.6575,35.6904,35.0472,35.0472,4788031.3482062,0
+TTE.US,D,20060203,000000,34.8651,35.238,34.7479,34.93,4007110.4131034,0
+TTE.US,D,20060206,000000,35.0801,35.2284,34.8545,35.0269,2147541.604103,0
+TTE.US,D,20060207,000000,34.6839,34.743,34.2316,34.3071,3051978.5515932,0
+TTE.US,D,20060208,000000,34.0659,34.1104,33.7269,33.9554,4600684.483765,0
+TTE.US,D,20060209,000000,34.3739,34.5318,33.9497,33.9922,4257159.8325244,0
+TTE.US,D,20060210,000000,34.125,34.1996,33.4857,33.7269,5049341.0279081,0
+TTE.US,D,20060213,000000,33.5079,34.1278,33.5041,33.7365,3799869.1834135,0
+TTE.US,D,20060214,000000,33.3712,33.8663,33.2938,33.597,4166674.1234195,0
+TTE.US,D,20060215,000000,33.4634,33.942,32.9683,33.1504,4982140.7690374,0
+TTE.US,D,20060216,000000,33.2522,33.4634,33.1621,33.4381,4589427.3203654,0
+TTE.US,D,20060217,000000,33.6745,33.8847,33.5913,33.8847,3466470.3016169,0
+TTE.US,D,20060221,000000,33.971,34.0659,33.7036,33.7772,3532167.5407801,0
+TTE.US,D,20060222,000000,33.5166,33.5448,33.3073,33.5041,2624354.9927107,0
+TTE.US,D,20060223,000000,33.4032,33.567,33.1931,33.3616,2840232.391956,0
+TTE.US,D,20060224,000000,33.4149,33.6338,33.3907,33.4547,3419917.9824361,0
+TTE.US,D,20060227,000000,33.2356,33.3849,33.1931,33.2619,1864829.3779765,0
+TTE.US,D,20060228,000000,33.0594,33.1757,32.8696,33.0555,2697568.3627049,0
+TTE.US,D,20060301,000000,33.0787,33.3665,33.0768,33.2619,3704501.7571407,0
+TTE.US,D,20060302,000000,33.1243,33.3588,32.9431,33.3588,4533858.9475274,0
+TTE.US,D,20060303,000000,33.2619,33.3432,33.07,33.1184,3873454.1791596,0
+TTE.US,D,20060306,000000,33.3219,33.3315,32.6138,32.6234,2892792.6607916,0
+TTE.US,D,20060307,000000,32.4965,32.6671,32.4055,32.5963,4047656.847217,0
+TTE.US,D,20060308,000000,32.3784,32.7107,32.2428,32.6234,3204035.4217221,0
+TTE.US,D,20060309,000000,32.4897,32.7242,32.4026,32.5963,3615527.3260934,0
+TTE.US,D,20060310,000000,32.5199,32.8996,32.4656,32.8579,3856558.6272696,0
+TTE.US,D,20060313,000000,33.0081,33.3491,33.0081,33.3073,4628845.4574046,0
+TTE.US,D,20060314,000000,33.3258,33.9807,33.289,33.8847,2981397.5306746,0
+TTE.US,D,20060315,000000,34.0309,34.0659,33.7811,34.0309,2670535.6861396,0
+TTE.US,D,20060316,000000,33.8906,34.2974,33.8489,34.247,2277442.3533658,0
+TTE.US,D,20060317,000000,34.3071,34.3129,34.0078,34.0756,2149039.4623417,0
+TTE.US,D,20060320,000000,34.0592,34.1153,33.6387,33.6697,2697568.3627049,0
+TTE.US,D,20060321,000000,33.567,33.6086,33.2676,33.2841,2576297.589235,0
+TTE.US,D,20060322,000000,33.41,33.6988,33.3393,33.5166,2206480.4160515,0
+TTE.US,D,20060323,000000,33.5913,33.6697,33.3219,33.474,2462541.9143022,0
+TTE.US,D,20060324,000000,33.753,34.1278,33.7269,33.971,2101732.5364259,0
+TTE.US,D,20060327,000000,33.875,34.0592,33.8411,33.9952,1492383.9848924,0
+TTE.US,D,20060328,000000,34.187,34.3167,33.8208,33.8615,3437558.8504173,0
+TTE.US,D,20060329,000000,34.1996,34.4718,34.0756,34.3789,2173818.6416396,0
+TTE.US,D,20060330,000000,34.7216,35.1228,34.6946,34.7856,3229944.9626818,0
+TTE.US,D,20060331,000000,34.7052,34.743,34.3875,34.5192,2153165.540481,0
+TTE.US,D,20060403,000000,34.591,35.0269,34.5386,34.6742,2048046.0351035,0
+TTE.US,D,20060404,000000,34.9038,35.054,34.6946,34.9087,4663384.974157,0
+TTE.US,D,20060405,000000,34.9997,35.4027,34.9038,35.4027,2525985.656198,0
+TTE.US,D,20060406,000000,35.1595,35.2661,34.8185,35.1208,2401715.0370757,0
+TTE.US,D,20060407,000000,35.7379,35.7815,34.9504,34.9832,2810193.6759758,0
+TTE.US,D,20060410,000000,35.4832,35.5839,35.2942,35.361,1989102.0616864,0
+TTE.US,D,20060411,000000,35.6391,35.7176,34.8815,35.0046,3197654.8140216,0
+TTE.US,D,20060412,000000,35.0898,35.2284,34.7973,34.9454,3101166.3167309,0
+TTE.US,D,20060413,000000,34.7313,35.0607,34.6084,35.054,1976715.5689187,0
+TTE.US,D,20060417,000000,35.2971,35.58,35.2942,35.548,1535938.5230085,0
+TTE.US,D,20060418,000000,35.9655,36.2551,35.8135,36.2397,4171932.6278081,0
+TTE.US,D,20060419,000000,35.9006,36.5381,35.7932,36.4973,2839104.0948817,0
+TTE.US,D,20060420,000000,36.4121,36.6135,35.9374,36.1855,3202535.4988958,0
+TTE.US,D,20060421,000000,36.5264,36.9508,36.389,36.9508,2916451.8013651,0
+TTE.US,D,20060424,000000,37.065,37.1406,36.8656,36.9208,3653442.4434251,0
+TTE.US,D,20060425,000000,37.0282,37.1454,36.4857,36.6998,3487120.3058942,0
+TTE.US,D,20060426,000000,36.5855,36.8006,36.1302,36.2319,4384056.6069597,0
+TTE.US,D,20060427,000000,35.735,36.5642,35.6701,36.2319,3258106.9686151,0
+TTE.US,D,20060428,000000,36.1999,36.5012,36.1264,36.1679,2372802.5535823,0
+TTE.US,D,20060501,000000,36.293,36.7589,36.293,36.383,1995485.7662679,0
+TTE.US,D,20060502,000000,36.7221,36.9682,36.6398,36.8771,2698315.7433836,0
+TTE.US,D,20060503,000000,36.7027,36.7027,36.1118,36.293,2307102.2175379,0
+TTE.US,D,20060504,000000,36.6872,37.0777,36.4906,36.9208,4372793.2497977,0
+TTE.US,D,20060505,000000,37.5436,37.8265,37.4371,37.8265,3523540.6618686,0
+TTE.US,D,20060508,000000,37.4631,37.5126,37.1067,37.4428,3032089.3478134,0
+TTE.US,D,20060509,000000,37.3149,37.6415,37.3149,37.5436,2474923.2456011,0
+TTE.US,D,20060510,000000,37.4051,37.6415,37.1823,37.6249,1877217.9353317,0
+TTE.US,D,20060511,000000,37.7896,37.8749,37.3479,37.3479,3926015.4802889,0
+TTE.US,D,20060512,000000,37.4234,37.5126,36.8703,37.1183,4915683.7616704,0
+TTE.US,D,20060515,000000,35.766,36.043,35.5654,35.8899,4705813.2797861,0
+TTE.US,D,20060516,000000,36.043,36.3191,35.7176,36.0586,2763639.2922076,0
+TTE.US,D,20060517,000000,35.612,35.8242,34.5231,35.0666,4451639.8468135,0
+TTE.US,D,20060518,000000,35.271,35.2874,34.6577,34.7216,3396265.0356252,0
+TTE.US,D,20060519,000000,34.4882,35.0413,34.1578,34.9087,2905180.185853,0
+TTE.US,D,20060522,000000,34.2316,34.4573,33.7744,34.1725,5367342.2160533,0
+TTE.US,D,20060523,000000,34.806,35.2109,34.2917,34.3197,5385557.0393623,0
+TTE.US,D,20060524,000000,34.0988,34.2423,33.3712,33.6745,5816566.5217616,0
+TTE.US,D,20060525,000000,34.2257,35.1412,34.0592,34.9571,2580047.9124473,0
+TTE.US,D,20060526,000000,34.6791,35.1595,34.6422,35.0723,2212490.4302938,0
+TTE.US,D,20060530,000000,35.1848,35.1848,34.2316,34.279,2841734.3793697,0
+TTE.US,D,20060531,000000,34.6529,34.775,34.3594,34.7372,3306345.0234981,0
+TTE.US,D,20060601,000000,34.1153,34.8942,34.0185,34.8815,3342384.4630767,0
+TTE.US,D,20060602,000000,35.1063,35.207,34.5386,35.1479,2174574.2806683,0
+TTE.US,D,20060605,000000,35.3446,35.3969,34.4718,34.5135,1752944.219328,0
+TTE.US,D,20060606,000000,34.247,34.252,33.6483,33.9603,3176815.8999871,0
+TTE.US,D,20060607,000000,33.6223,33.8363,33.1504,33.1814,3471169.3027902,0
+TTE.US,D,20060608,000000,32.4481,32.8211,31.7903,32.6971,3740732.171064,0
+TTE.US,D,20060609,000000,32.4181,32.8288,32.2428,32.454,2349153.7359463,0
+TTE.US,D,20060612,000000,32.6089,32.7242,31.9638,32.0161,2502330.6447996,0
+TTE.US,D,20060613,000000,31.7856,31.9144,30.9282,31.0154,2660209.6517072,0
+TTE.US,D,20060614,000000,31.7546,31.9928,31.1326,31.5085,2992850.8298875,0
+TTE.US,D,20060615,000000,32.0403,32.9093,32.0403,32.8404,2439634.2835824,0
+TTE.US,D,20060616,000000,32.6671,32.7552,32.2786,32.4597,4012373.0466671,0
+TTE.US,D,20060619,000000,32.4026,32.4375,31.6296,31.8291,2021766.9329794,0
+TTE.US,D,20060620,000000,31.9871,32.5372,31.8562,31.9667,2974643.2326349,0
+TTE.US,D,20060621,000000,32.0955,32.9132,32.08,32.7242,3529548.6115233,0
+TTE.US,D,20060622,000000,32.575,32.8143,32.3851,32.7348,1653079.0891642,0
+TTE.US,D,20060623,000000,32.9316,33.4924,32.8996,33.2086,2154670.6247759,0
+TTE.US,D,20060626,000000,33.135,33.3907,32.7987,33.2735,2252663.1740679,0
+TTE.US,D,20060627,000000,33.4275,33.6745,32.9219,32.9431,2908184.1606804,0
+TTE.US,D,20060628,000000,33.2396,33.3907,32.9625,33.3142,2308035.4110925,0
+TTE.US,D,20060629,000000,33.2996,34.2257,33.2086,34.1725,4856555.007671,0
+TTE.US,D,20060630,000000,34.7653,35.0666,34.5048,34.9038,3900296.9136739,0
+TTE.US,D,20060703,000000,35.1528,35.3843,35.1208,35.2971,1359852.9511417,0
+TTE.US,D,20060705,000000,34.868,35.1179,34.6026,34.9154,2265427.48635,0
+TTE.US,D,20060706,000000,34.9357,35.1063,34.7216,34.8748,4701682.0401782,0
+TTE.US,D,20060707,000000,35.2971,35.6236,34.8942,35.1015,2398337.3719089,0
+TTE.US,D,20060710,000000,35.1063,35.4628,34.9504,35.2535,1927905.6232954,0
+TTE.US,D,20060711,000000,35.3233,35.5064,34.9658,35.4628,2044293.6473037,0
+TTE.US,D,20060712,000000,35.4928,35.516,35.0133,35.2225,1764024.8604955,0
+TTE.US,D,20060713,000000,34.8815,35.0723,34.6267,34.6577,3344641.0572254,0
+TTE.US,D,20060714,000000,34.8864,34.8942,34.3071,34.6577,2898803.7073275,0
+TTE.US,D,20060717,000000,33.6988,33.9332,33.3616,33.5321,3167807.0723862,0
+TTE.US,D,20060718,000000,33.753,33.7588,33.2183,33.6387,2551891.0679827,0
+TTE.US,D,20060719,000000,33.1621,34.4098,33.1504,34.2917,3388758.1954378,0
+TTE.US,D,20060720,000000,34.4136,34.4718,33.9554,33.9758,2410348.1097497,0
+TTE.US,D,20060721,000000,34.252,34.3071,33.7947,33.8208,2493885.4495889,0
+TTE.US,D,20060724,000000,34.0019,34.6267,33.9293,34.5192,2880031.4453908,0
+TTE.US,D,20060725,000000,34.7536,35.1895,34.5512,34.8477,2264296.0923944,0
+TTE.US,D,20060726,000000,35.1479,35.7873,35.0269,35.6817,2399465.6689832,0
+TTE.US,D,20060727,000000,36.447,36.4586,35.7379,35.8348,2916069.8526756,0
+TTE.US,D,20060728,000000,36.1448,36.5506,36.0798,36.2648,3354398.2977988,0
+TTE.US,D,20060731,000000,36.3133,36.5159,36.1215,36.3482,1227512.8917356,0
+TTE.US,D,20060801,000000,35.8289,36.1679,35.6904,36.1448,1869706.9659694,0
+TTE.US,D,20060802,000000,36.0479,36.1622,35.5064,35.6178,8967291.1970882,0
+TTE.US,D,20060803,000000,35.1895,35.4928,35.1645,35.3001,4745797.1138031,0
+TTE.US,D,20060804,000000,35.7117,36.0702,35.5936,35.9238,4756499.9354562,0
+TTE.US,D,20060807,000000,35.766,35.9132,35.5064,35.6178,2284761.3160896,0
+TTE.US,D,20060808,000000,35.3359,35.6856,35.2661,35.3873,1654765.85716,0
+TTE.US,D,20060809,000000,36.0702,36.447,35.9132,35.9839,2213807.6371254,0
+TTE.US,D,20060810,000000,36.0643,36.0915,35.6526,35.9044,2364924.0876433,0
+TTE.US,D,20060811,000000,35.6429,35.9491,35.5092,35.8464,1709582.7201443,0
+TTE.US,D,20060814,000000,35.9714,36.0973,35.6633,35.8464,2052546.8358759,0
+TTE.US,D,20060815,000000,36.4751,36.7153,36.352,36.6495,4804931.0292713,0
+TTE.US,D,20060816,000000,36.6495,36.8596,36.2717,36.4217,2273313.1783453,0
+TTE.US,D,20060817,000000,36.1012,36.4324,35.9451,36.1855,2884723.2205078,0
+TTE.US,D,20060818,000000,36.3423,36.4277,36.0586,36.4053,2894108.8353293,0
+TTE.US,D,20060821,000000,36.7221,36.8432,36.5788,36.7104,1339392.8889153,0
+TTE.US,D,20060822,000000,36.5681,36.7531,36.5012,36.728,1158432.8259369,0
+TTE.US,D,20060823,000000,37.0495,37.1454,36.4751,36.5642,1685366.140943,0
+TTE.US,D,20060824,000000,37.002,37.0175,36.4809,36.728,1872903.9797289,0
+TTE.US,D,20060825,000000,36.7686,36.9208,36.5981,36.6805,994926.78577003,0
+TTE.US,D,20060828,000000,36.7027,36.9458,36.6281,36.8771,1669226.2280817,0
+TTE.US,D,20060829,000000,36.6445,36.7386,36.2251,36.7192,3466470.3016169,0
+TTE.US,D,20060830,000000,36.7589,36.7589,36.1912,36.416,1821839.5045445,0
+TTE.US,D,20060831,000000,36.0586,36.1264,35.8609,35.9181,2240650.3716397,0
+TTE.US,D,20060901,000000,35.9607,36.2648,35.8135,36.1448,2232011.1052031,0
+TTE.US,D,20060905,000000,35.9374,36.1215,35.8512,35.9965,2674288.0739396,0
+TTE.US,D,20060906,000000,35.3843,35.4628,34.9232,34.9407,2134586.3174763,0
+TTE.US,D,20060907,000000,34.4669,34.8477,34.2316,34.6229,4638043.1947627,0
+TTE.US,D,20060908,000000,34.3167,34.4669,34.0814,34.187,2995664.862664,0
+TTE.US,D,20060911,000000,33.9554,34.0707,33.5844,33.6939,5527846.3459803,0
+TTE.US,D,20060912,000000,33.8789,34.0659,33.6561,33.8906,3451267.7114854,0
+TTE.US,D,20060913,000000,33.8208,34.2994,33.72,34.2053,2964877.7337114,0
+TTE.US,D,20060914,000000,33.9332,34.0309,33.5757,33.629,2832161.9193785,0
+TTE.US,D,20060915,000000,33.4788,33.6745,33.4149,33.5806,2338823.5723389,0
+TTE.US,D,20060918,000000,33.6019,34.2218,33.6019,34.1685,2361166.5383746,0
+TTE.US,D,20060919,000000,34.1472,34.2423,33.4488,33.6939,2541008.6272163,0
+TTE.US,D,20060920,000000,34.0349,34.3692,33.8847,33.9554,3411277.6837058,0
+TTE.US,D,20060921,000000,34.1725,34.5135,34.0136,34.3449,1973333.7745769,0
+TTE.US,D,20060922,000000,34.6839,34.6946,34.0185,34.1191,1883225.8849865,0
+TTE.US,D,20060925,000000,33.9603,34.2723,33.5321,34.1685,3538179.6196099,0
+TTE.US,D,20060926,000000,34.0707,34.559,34.0504,34.4757,2633742.6721197,0
+TTE.US,D,20060927,000000,34.5697,34.9571,34.3313,34.8815,2846800.8771198,0
+TTE.US,D,20060928,000000,35.1479,35.3049,35.0046,35.0413,1877217.9353317,0
+TTE.US,D,20060929,000000,35.1751,35.2284,34.8942,35.1228,1444897.4398633,0
+TTE.US,D,20061002,000000,35.0898,35.2342,34.7536,34.7701,1085973.0303839,0
+TTE.US,D,20061003,000000,34.3594,34.587,34.0882,34.1405,3897298.1003152,0
+TTE.US,D,20061004,000000,34.1066,34.71,33.937,34.7052,4036206.6448852,0
+TTE.US,D,20061005,000000,34.7159,34.7856,34.5318,34.6791,2813573.40573,0
+TTE.US,D,20061006,000000,34.3449,34.6791,34.2577,34.6267,1595449.2256973,0
+TTE.US,D,20061009,000000,34.8583,34.9232,34.4669,34.529,1471927.0195473,0
+TTE.US,D,20061010,000000,34.4669,34.9454,34.4505,34.8108,2059684.1148988,0
+TTE.US,D,20061011,000000,34.4186,34.7479,34.3197,34.5135,1680300.6754866,0
+TTE.US,D,20061012,000000,34.7052,35.0607,34.6267,35.054,1699447.6600566,0
+TTE.US,D,20061013,000000,34.8942,35.1528,34.8215,35.0075,2791420.3817452,0
+TTE.US,D,20061016,000000,35.0269,35.6004,35.0201,35.5684,2048422.8223241,0
+TTE.US,D,20061017,000000,35.6904,35.7427,35.3717,35.5092,1904626.3668237,0
+TTE.US,D,20061018,000000,35.4986,35.6429,35.1208,35.2157,2093477.2832663,0
+TTE.US,D,20061019,000000,35.612,36.0798,35.5732,36.0537,2313293.915481,0
+TTE.US,D,20061020,000000,35.9839,36.1448,35.9084,36.1012,2083712.8166366,0
+TTE.US,D,20061023,000000,35.5325,36.1912,35.4986,36.1302,1549458.4743192,0
+TTE.US,D,20061024,000000,35.8764,36.2551,35.8289,36.2251,2841545.4696125,0
+TTE.US,D,20061025,000000,36.0023,36.6135,35.9287,36.447,3112242.8287232,0
+TTE.US,D,20061026,000000,36.7589,36.7831,36.4635,36.6552,2895043.0611777,0
+TTE.US,D,20061027,000000,36.6281,36.6398,36.1816,36.293,2559399.9727573,0
+TTE.US,D,20061030,000000,35.9839,36.1952,35.9044,35.9181,1642563.1126808,0
+TTE.US,D,20061031,000000,35.9181,36.3308,35.7602,36.2988,2012002.4663498,0
+TTE.US,D,20061101,000000,36.324,36.4586,36.0973,36.1448,2871954.7790508,0
+TTE.US,D,20061102,000000,35.6701,35.9714,35.6051,35.8289,2931469.6109145,0
+TTE.US,D,20061103,000000,35.7563,36.1952,35.703,36.0643,3222614.6447267,0
+TTE.US,D,20061106,000000,36.3423,36.9208,36.0643,36.8703,2452207.6215197,0
+TTE.US,D,20061107,000000,37.1279,37.2714,36.8771,36.9614,2354968.6466689,0
+TTE.US,D,20061108,000000,36.9682,37.501,36.9614,37.375,2293774.2728656,0
+TTE.US,D,20061109,000000,37.7111,38.1432,37.6075,37.9892,2573481.4918709,0
+TTE.US,D,20061110,000000,38.4194,38.4194,38.0561,38.2585,2724964.406672,0
+TTE.US,D,20061113,000000,38.0444,38.209,37.8855,37.9292,3066250.0127577,0
+TTE.US,D,20061114,000000,37.6831,37.7693,37.3634,37.6415,1700762.8023006,0
+TTE.US,D,20061115,000000,37.5183,37.9059,37.5183,37.8061,1914013.013939,0
+TTE.US,D,20061116,000000,38.1674,38.2585,37.2365,37.2665,3086147.4748877,0
+TTE.US,D,20061117,000000,37.0583,37.3904,36.9721,37.3904,2412978.3942377,0
+TTE.US,D,20061120,000000,37.1949,37.5067,37.1279,37.2839,1854314.4337868,0
+TTE.US,D,20061121,000000,37.4758,37.779,37.4486,37.7296,1542326.3567651,0
+TTE.US,D,20061122,000000,37.8206,37.9117,37.375,37.559,1812643.831774,0
+TTE.US,D,20061124,000000,37.4486,37.7693,37.4428,37.5843,538385.58192539,0
+TTE.US,D,20061127,000000,37.6762,37.7945,37.2839,37.3265,2687799.7669002,0
+TTE.US,D,20061128,000000,37.3015,37.7654,37.3015,37.6831,2429306.1845625,0
+TTE.US,D,20061129,000000,37.6618,38.4241,37.5707,38.3234,2553392.0231026,0
+TTE.US,D,20061130,000000,38.1897,38.2382,37.8593,38.0696,2931839.1720789,0
+TTE.US,D,20061201,000000,37.9699,38.0444,37.2016,37.6027,3653257.6628429,0
+TTE.US,D,20061204,000000,37.2143,37.6482,37.0117,37.5765,1985909.1771018,0
+TTE.US,D,20061205,000000,37.9639,38.3399,37.9582,38.3399,2506084.0648931,0
+TTE.US,D,20061206,000000,37.7267,38.2023,37.7208,37.7528,2226379.942769,0
+TTE.US,D,20061207,000000,38.1733,38.2915,38.0696,38.209,3622842.1596421,0
+TTE.US,D,20061208,000000,38.148,38.3331,37.8855,37.9639,1654205.3216511,0
+TTE.US,D,20061211,000000,37.8982,38.4542,37.811,38.303,1618160.7206036,0
+TTE.US,D,20061212,000000,38.0027,38.1858,37.748,37.9292,2486190.7319382,0
+TTE.US,D,20061213,000000,38.1374,38.4726,38.1278,38.4241,1794429.008465,0
+TTE.US,D,20061214,000000,38.7748,38.8881,38.5897,38.8233,2638238.3114233,0
+TTE.US,D,20061215,000000,39.0722,39.1322,38.5607,38.6305,2242151.3267596,0
+TTE.US,D,20061218,000000,38.8175,38.828,37.9185,38.0144,2611776.4933045,0
+TTE.US,D,20061219,000000,37.9582,38.6848,37.9562,38.4726,1768526.6935615,0
+TTE.US,D,20061220,000000,38.489,38.583,38.151,38.214,1826531.2796616,0
+TTE.US,D,20061221,000000,38.0173,38.3234,37.8013,38.2915,2160675.4775495,0
+TTE.US,D,20061222,000000,38.1374,38.1374,37.5183,37.5358,1546265.5897347,0
+TTE.US,D,20061226,000000,37.6075,37.9398,37.532,37.7654,582878.47506473,0
+TTE.US,D,20061227,000000,38.0173,38.4987,37.9292,38.4948,1383131.1753196,0
+TTE.US,D,20061228,000000,38.5481,38.6402,38.3069,38.3069,1143226.1066302,0
+TTE.US,D,20061229,000000,38.3069,38.5897,38.2585,38.3118,1599578.4007177,0
+TTE.US,D,20070103,000000,38.6363,38.7003,37.748,37.8061,4290943.710248,0
+TTE.US,D,20070104,000000,37.2491,37.3527,36.9245,36.9245,3235016.6219007,0
+TTE.US,D,20070105,000000,36.6495,36.9061,36.4412,36.7464,2859757.1960403,0
+TTE.US,D,20070108,000000,36.7831,36.9101,36.3676,36.6398,2770027.1259642,0
+TTE.US,D,20070109,000000,35.9181,36.293,35.7747,36.0479,3874574.2178839,0
+TTE.US,D,20070110,000000,35.4183,35.6051,35.2342,35.2477,2943484.4779303,0
+TTE.US,D,20070111,000000,35.4695,35.8512,35.4086,35.5064,4360778.3827818,0
+TTE.US,D,20070112,000000,35.7427,36.2251,35.7233,36.1699,2775468.3463474,0
+TTE.US,D,20070116,000000,35.8242,35.9771,35.4869,35.5092,2444142.3104111,0
+TTE.US,D,20070117,000000,35.2284,35.703,35.2284,35.6701,2766833.2090858,0
+TTE.US,D,20070118,000000,36.0023,36.0072,35.3174,35.4579,2457281.3453262,0
+TTE.US,D,20070119,000000,35.4628,36.0702,35.4579,36.0314,2616838.8618797,0
+TTE.US,D,20070122,000000,35.9568,35.9568,35.3553,35.4521,2660956.0000921,0
+TTE.US,D,20070123,000000,35.7815,36.4217,35.7815,36.3773,2684233.1919762,0
+TTE.US,D,20070124,000000,36.3937,36.4635,36.0586,36.3482,2205169.4029825,0
+TTE.US,D,20070125,000000,35.8086,35.9771,35.5839,35.5839,4536860.8577673,0
+TTE.US,D,20070126,000000,35.9006,35.9084,35.5092,35.6178,2492756.1202207,0
+TTE.US,D,20070129,000000,35.5364,35.6701,35.2971,35.361,2677289.9841793,0
+TTE.US,D,20070130,000000,35.6904,36.0915,35.6478,36.0198,3854303.0654146,0
+TTE.US,D,20070131,000000,35.8464,36.3191,35.7698,36.2504,3874772.4182848,0
+TTE.US,D,20070201,000000,36.5981,36.8771,36.4973,36.788,3384809.6718246,0
+TTE.US,D,20070202,000000,36.4973,36.7317,36.293,36.6747,2184515.2695301,0
+TTE.US,D,20070205,000000,36.6232,36.6805,36.4277,36.5788,1623045.5346528,0
+TTE.US,D,20070206,000000,36.4809,36.5381,36.2717,36.4973,2063811.2253316,0
+TTE.US,D,20070207,000000,36.6698,36.8102,36.4277,36.4586,2225067.8974061,0
+TTE.US,D,20070208,000000,36.389,36.7386,36.2765,36.6495,2581177.2418154,0
+TTE.US,D,20070209,000000,36.5855,36.695,36.3482,36.4053,1808136.8372391,0
+TTE.US,D,20070212,000000,36.0586,36.105,35.8289,35.9568,1874091.1175474,0
+TTE.US,D,20070213,000000,36.1389,36.6135,36.1302,36.4809,2740946.3785887,0
+TTE.US,D,20070214,000000,37.2782,37.4951,37.1038,37.3634,4685923.0437126,0
+TTE.US,D,20070215,000000,37.5843,37.5959,37.19,37.3702,2595258.760929,0
+TTE.US,D,20070216,000000,37.1823,37.4284,37.1764,37.3904,1588132.3275609,0
+TTE.US,D,20070220,000000,37.0234,37.0379,36.7589,36.9721,2091976.3281463,0
+TTE.US,D,20070221,000000,36.5748,36.913,36.4277,36.8054,2447706.8207474,0
+TTE.US,D,20070222,000000,36.8849,36.9798,36.6552,36.9304,3227315.7104875,0
+TTE.US,D,20070223,000000,37.1668,37.1823,36.9614,37.0583,3091775.5404406,0
+TTE.US,D,20070226,000000,37.7344,37.8061,37.2714,37.5126,2870865.7091391,0
+TTE.US,D,20070227,000000,37.1038,37.1823,35.9006,36.014,5753680.2184936,0
+TTE.US,D,20070228,000000,36.447,36.5332,35.6856,35.8609,3979328.291272,0
+TTE.US,D,20070301,000000,35.2225,35.5412,34.7266,35.3291,5840435.2179675,0
+TTE.US,D,20070302,000000,35.1528,35.2971,34.7313,34.8272,3053105.8163739,0
+TTE.US,D,20070305,000000,34.2577,34.6577,34.0349,34.0504,7044264.1940794,0
+TTE.US,D,20070306,000000,34.6626,34.9407,34.4331,34.7313,3236700.2930153,0
+TTE.US,D,20070307,000000,34.4186,35.4725,34.4136,35.1895,4975749.8383994,0
+TTE.US,D,20070308,000000,35.3126,35.3843,35.0607,35.2284,3577415.0406544,0
+TTE.US,D,20070309,000000,35.3446,35.3969,35.0966,35.2797,3161231.3611661,0
+TTE.US,D,20070312,000000,34.9997,35.2942,34.9154,35.1818,3661324.0062454,0
+TTE.US,D,20070313,000000,35.1818,35.2971,34.5318,34.5386,3914563.2133697,0
+TTE.US,D,20070314,000000,34.6684,34.7595,34.1578,34.7595,4227119.0519567,0
+TTE.US,D,20070315,000000,34.1472,34.8185,34.1405,34.6791,3866503.7453064,0
+TTE.US,D,20070316,000000,34.9658,35.2225,34.6151,34.7266,2701695.4731379,0
+TTE.US,D,20070319,000000,34.9504,35.3446,34.8815,35.271,2007310.6912328,0
+TTE.US,D,20070320,000000,35.0356,35.4521,34.9357,35.3873,1939545.7676781,0
+TTE.US,D,20070321,000000,35.4405,35.9655,35.2661,35.8561,2584005.7267044,0
+TTE.US,D,20070322,000000,36.0072,36.4683,35.9491,36.2648,2668656.9115053,0
+TTE.US,D,20070323,000000,36.4906,36.788,36.4751,36.6445,2729477.5949694,0
+TTE.US,D,20070326,000000,36.8316,36.8432,36.2842,36.695,2620036.907933,0
+TTE.US,D,20070327,000000,36.6552,36.7764,36.5332,36.6495,1663213.1169582,0
+TTE.US,D,20070328,000000,37.1358,37.2143,36.7831,36.8316,2459527.6165373,0
+TTE.US,D,20070329,000000,37.3527,37.4544,37.1038,37.3102,5017782.7755202,0
+TTE.US,D,20070330,000000,37.2316,37.5252,37.0554,37.1726,3795740.008393,0
+TTE.US,D,20070402,000000,37.3904,37.4428,37.0583,37.4371,1842304.7282399,0
+TTE.US,D,20070403,000000,37.3847,37.6724,37.2714,37.5843,2515660.6540592,0
+TTE.US,D,20070404,000000,37.2578,37.5978,37.1668,37.5183,2084838.0168297,0
+TTE.US,D,20070405,000000,37.7014,37.8061,37.559,37.6937,1532754.9290676,0
+TTE.US,D,20070409,000000,37.1949,37.8206,37.1949,37.3062,1733833.3650395,0
+TTE.US,D,20070410,000000,37.4951,37.7693,37.4486,37.6415,1333390.1007292,0
+TTE.US,D,20070411,000000,38.0173,38.0638,37.6356,37.7151,2495764.2242231,0
+TTE.US,D,20070412,000000,37.8061,38.4406,37.6831,38.4194,4186575.7147245,0
+TTE.US,D,20070413,000000,38.7118,38.7913,38.5559,38.7505,3981580.7562456,0
+TTE.US,D,20070416,000000,38.7602,38.8774,38.6528,38.8717,2922833.4413592,0
+TTE.US,D,20070417,000000,39.1962,39.3076,38.893,39.1012,4224871.7484519,0
+TTE.US,D,20070418,000000,38.9599,39.0528,38.7428,38.9366,2523173.6880091,0
+TTE.US,D,20070419,000000,38.5897,38.8126,38.5374,38.6741,2228070.8399397,0
+TTE.US,D,20070420,000000,38.8988,39.2184,38.8233,39.2184,2105302.2082312,0
+TTE.US,D,20070423,000000,38.9366,39.323,38.8668,39.0722,1963944.0305804,0
+TTE.US,D,20070424,000000,39.2814,39.3037,38.9366,39.0006,2420655.5628946,0
+TTE.US,D,20070425,000000,39.4306,39.7455,39.2398,39.7135,1892797.3126838,0
+TTE.US,D,20070426,000000,39.2641,39.4306,39.1225,39.323,2691903.1345769,0
+TTE.US,D,20070427,000000,39.2641,39.666,39.1904,39.5992,1918517.9438864,0
+TTE.US,D,20070430,000000,39.5381,39.7822,39.2476,39.2544,2942349.9870935,0
+TTE.US,D,20070501,000000,39.3396,39.4645,38.9724,39.2476,2639555.5182548,0
+TTE.US,D,20070502,000000,39.7542,40.04,39.7135,40.01,4424041.4732705,0
+TTE.US,D,20070503,000000,40.3247,40.346,40.0865,40.1931,3693138.2674844,0
+TTE.US,D,20070504,000000,40.04,40.5341,39.9324,40.2241,2617030.8685181,0
+TTE.US,D,20070507,000000,40.0865,40.2937,40.0003,40.2608,1639374.3572712,0
+TTE.US,D,20070508,000000,39.666,39.7959,39.3513,39.7348,2901244.0497646,0
+TTE.US,D,20070509,000000,39.4781,39.9256,39.4781,39.8995,2598579.6499391,0
+TTE.US,D,20070510,000000,39.8995,39.946,39.294,39.356,4392730.971384,0
+TTE.US,D,20070511,000000,39.5644,39.9508,39.4568,39.8771,2587373.0689336,0
+TTE.US,D,20070514,000000,39.7765,40.069,39.7484,39.9877,2580122.2375977,0
+TTE.US,D,20070515,000000,39.1275,39.5691,39.1071,39.2544,2701318.6859173,0
+TTE.US,D,20070516,000000,39.1594,39.1807,38.459,38.9027,4771346.3842423,0
+TTE.US,D,20070517,000000,38.9472,39.666,38.7913,39.4781,6175486.8020661,0
+TTE.US,D,20070518,000000,40.2027,40.5544,40.1475,40.5118,2948216.5125038,0
+TTE.US,D,20070521,000000,40.6734,40.9389,40.4962,40.624,3913041.6123746,0
+TTE.US,D,20070522,000000,40.6929,40.7569,40.2686,40.2686,2131963.2590447,0
+TTE.US,D,20070523,000000,40.7142,40.8856,40.4643,40.4682,2234076.7250071,0
+TTE.US,D,20070524,000000,40.5049,40.7209,39.7716,39.9256,2774746.7730126,0
+TTE.US,D,20070525,000000,40.3325,40.5341,40.2144,40.4682,1816768.8776194,0
+TTE.US,D,20070529,000000,40.4682,40.5388,39.8521,39.9508,2699331.5204386,0
+TTE.US,D,20070530,000000,39.4248,40.1543,39.4055,40.1146,5385368.1296052,0
+TTE.US,D,20070531,000000,40.1736,40.4255,39.9963,40.1931,3233507.4084307,0
+TTE.US,D,20070601,000000,40.1146,40.5795,40.1146,40.5166,1993796.9336846,0
+TTE.US,D,20070604,000000,40.3752,40.5766,40.2347,40.503,2837791.0172251,0
+TTE.US,D,20070605,000000,40.32,40.5641,40.1194,40.2347,3238014.4029655,0
+TTE.US,D,20070606,000000,40.6357,40.6444,39.8637,39.9508,3458568.0929215,0
+TTE.US,D,20070607,000000,39.9615,40.2793,39.3609,39.4306,3197772.4955098,0
+TTE.US,D,20070608,000000,39.5527,39.6534,39.1594,39.6534,3623968.392129,0
+TTE.US,D,20070611,000000,39.2301,39.7939,39.2127,39.5644,2823335.8077722,0
+TTE.US,D,20070612,000000,39.4055,39.6437,39.0683,39.0683,2619657.0238311,0
+TTE.US,D,20070613,000000,39.6224,40.0419,39.5381,39.9877,2770402.880891,0
+TTE.US,D,20070614,000000,40.5049,41.371,40.4798,41.3274,3911182.4513216,0
+TTE.US,D,20070615,000000,41.9173,42.0781,41.7197,41.9502,3591323.1344171,0
+TTE.US,D,20070618,000000,42.2729,42.3068,42.0074,42.0995,1797095.4232344,0
+TTE.US,D,20070619,000000,42.3397,42.3397,42.0025,42.2196,2855438.0789689,0
+TTE.US,D,20070620,000000,42.734,42.797,41.8176,41.864,5293756.1880135,0
+TTE.US,D,20070621,000000,42.4191,42.4657,41.9096,42.2729,2538185.303796,0
+TTE.US,D,20070622,000000,42.0655,42.2767,41.6558,41.864,2338414.7840119,0
+TTE.US,D,20070625,000000,41.773,42.0608,41.4291,41.6558,4413528.5936683,0
+TTE.US,D,20070626,000000,42.0511,42.0511,41.2595,41.34,3336193.7974273,0
+TTE.US,D,20070627,000000,41.2121,41.4503,40.8741,41.4397,4398323.9389492,0
+TTE.US,D,20070628,000000,42.175,42.6468,42.143,42.4657,4432482.5393061,0
+TTE.US,D,20070629,000000,43.1709,43.4421,42.9006,43.137,4003140.2113213,0
+TTE.US,D,20070702,000000,43.6475,43.9827,43.5903,43.8896,3880025.7612047,0
+TTE.US,D,20070703,000000,43.8576,44.0543,43.7346,43.8751,1281767.1546234,0
+TTE.US,D,20070705,000000,43.9778,44.1066,43.3839,43.7075,2414857.1688721,0
+TTE.US,D,20070706,000000,44.7992,44.9921,44.5397,44.9087,3775461.6298675,0
+TTE.US,D,20070709,000000,44.9969,45.518,44.9872,45.3427,2669368.1619025,0
+TTE.US,D,20070710,000000,44.6986,45.0192,44.249,44.2664,3826338.2275885,0
+TTE.US,D,20070711,000000,44.2549,44.595,44.2073,44.4825,2498579.2892934,0
+TTE.US,D,20070712,000000,45.0938,46.0363,45.0773,46.0363,3407710.0764881,0
+TTE.US,D,20070713,000000,46.0867,46.5246,46.015,46.3347,3682918.5593087,0
+TTE.US,D,20070716,000000,45.518,45.8145,45.1955,45.4551,2762854.7489535,0
+TTE.US,D,20070717,000000,45.2701,45.4705,44.7644,44.9243,4152971.456114,0
+TTE.US,D,20070718,000000,44.5271,44.932,44.3749,44.7402,4439058.2505262,0
+TTE.US,D,20070719,000000,44.7112,45.1568,44.7043,44.9184,2874679.0022704,0
+TTE.US,D,20070720,000000,44.3169,44.4108,43.4334,43.7724,5140387.272522,0
+TTE.US,D,20070723,000000,44.3749,44.7644,44.0863,44.5852,3552559.4716186,0
+TTE.US,D,20070724,000000,43.8683,44.1783,42.9838,43.1534,3812044.0559614,0
+TTE.US,D,20070725,000000,42.9063,43.042,42.0461,42.7717,6892925.8004041,0
+TTE.US,D,20070726,000000,42.8454,43.1234,41.2053,41.864,5944454.2982019,0
+TTE.US,D,20070727,000000,41.6935,41.9794,40.7529,40.9931,4487075.3945454,0
+TTE.US,D,20070730,000000,41.7943,42.1634,41.4573,42.0558,4292354.8558113,0
+TTE.US,D,20070731,000000,42.2651,42.641,41.8292,41.8747,3500403.8619351,0
+TTE.US,D,20070801,000000,41.8747,42.2826,40.812,41.9599,5732747.3657274,0
+TTE.US,D,20070802,000000,40.7762,41.123,40.5049,40.9012,4188264.5473078,0
+TTE.US,D,20070803,000000,40.3577,40.5166,39.3463,39.3463,4449192.2783202,0
+TTE.US,D,20070806,000000,39.5749,39.9906,39.1623,39.9508,4069435.1485687,0
+TTE.US,D,20070807,000000,39.4306,40.5766,39.3938,40.3849,3425178.5514122,0
+TTE.US,D,20070808,000000,40.32,41.4291,40.3044,41.0358,3970966.7118555,0
+TTE.US,D,20070809,000000,39.6728,40.256,39.2699,39.3143,3529922.3018627,0
+TTE.US,D,20070810,000000,39.0528,39.356,38.489,39.2244,4136265.846275,0
+TTE.US,D,20070813,000000,39.5644,39.7,39.11,39.1536,2410916.9036087,0
+TTE.US,D,20070814,000000,39.6069,39.6593,38.489,38.551,2403593.81171,0
+TTE.US,D,20070815,000000,38.18,38.7428,37.7014,37.7528,3771143.5450899,0
+TTE.US,D,20070816,000000,37.2839,37.4284,36.2319,37.2946,5678776.9836223,0
+TTE.US,D,20070817,000000,38.0173,38.4542,37.6027,38.2779,9177912.1565323,0
+TTE.US,D,20070820,000000,38.209,38.3331,37.4951,37.9989,3845105.3280565,0
+TTE.US,D,20070821,000000,37.5882,37.8265,37.3634,37.501,2655513.7474152,0
+TTE.US,D,20070822,000000,38.2207,38.6209,38.1374,38.5481,3822767.5234895,0
+TTE.US,D,20070823,000000,38.7545,38.9172,38.3661,38.6111,4106602.8852218,0
+TTE.US,D,20070824,000000,39.1429,39.6437,39.0722,39.6321,1973711.5940913,0
+TTE.US,D,20070827,000000,39.2699,39.5256,39.0266,39.3609,2282499.5604721,0
+TTE.US,D,20070828,000000,38.8126,38.9249,37.8982,37.9117,3012191.8856834,0
+TTE.US,D,20070829,000000,38.2497,39.1071,38.0289,39.0363,3120877.9659848,0
+TTE.US,D,20070830,000000,38.9724,39.6108,38.8562,39.2641,4689480.3279927,0
+TTE.US,D,20070831,000000,40.3897,40.4052,39.8637,40.0003,2669968.9568681,0
+TTE.US,D,20070904,000000,39.6777,40.4904,39.6224,40.3247,2722715.0385796,0
+TTE.US,D,20070905,000000,40.2976,40.3325,39.7455,40.0535,4912309.1933849,0
+TTE.US,D,20070906,000000,40.5291,40.7675,40.3044,40.6541,3608577.9245339,0
+TTE.US,D,20070907,000000,40.4139,40.5234,39.7348,40.1146,2641448.7450017,0
+TTE.US,D,20070910,000000,40.4197,40.6173,40.0032,40.3635,4227119.0519567,0
+TTE.US,D,20070911,000000,40.6483,41.2218,40.5592,41.0979,2530864.2764847,0
+TTE.US,D,20070912,000000,40.9438,41.5347,40.8856,41.371,4501199.237703,0
+TTE.US,D,20070913,000000,41.8127,41.9222,41.5347,41.7594,2509284.1755339,0
+TTE.US,D,20070914,000000,41.3157,41.6402,41.2315,41.5115,2317053.5293372,0
+TTE.US,D,20070917,000000,41.2595,41.4573,40.9167,41.2595,2094416.6705834,0
+TTE.US,D,20070918,000000,41.6364,42.9733,41.524,42.8454,2759890.0012889,0
+TTE.US,D,20070919,000000,43.3075,43.6591,43.1234,43.1757,3485625.5445368,0
+TTE.US,D,20070920,000000,43.5854,43.8867,43.4527,43.6978,2004869.316502,0
+TTE.US,D,20070921,000000,43.4614,43.6678,43.3016,43.3839,3041274.6976464,0
+TTE.US,D,20070924,000000,43.6978,43.7821,43.415,43.4944,2419919.5374471,0
+TTE.US,D,20070925,000000,42.9655,43.2446,42.7921,43.0662,5179060.0934698,0
+TTE.US,D,20070926,000000,43.5516,43.6136,42.856,43.2551,2954742.6736237,0
+TTE.US,D,20070927,000000,43.5951,43.6533,43.1709,43.5777,2244872.4530981,0
+TTE.US,D,20070928,000000,43.0904,43.3462,42.8192,43.166,3489001.1451161,0
+TTE.US,D,20071001,000000,42.7766,43.2446,42.5451,43.1757,3044475.840581,0
+TTE.US,D,20071002,000000,42.0558,42.2235,41.8388,42.0868,5413337.0966064,0
+TTE.US,D,20071003,000000,41.2315,41.463,41.1763,41.1995,4870256.6426826,0
+TTE.US,D,20071004,000000,41.1995,41.5822,40.8856,41.4988,3098721.8451187,0
+TTE.US,D,20071005,000000,41.5347,41.6219,41.1307,41.494,3644804.2092822,0
+TTE.US,D,20071008,000000,41.1569,41.1811,40.8381,40.9931,2159552.3419438,0
+TTE.US,D,20071009,000000,41.0716,41.681,41.0358,41.65,3762127.4914327,0
+TTE.US,D,20071010,000000,41.0134,41.7323,40.9767,41.5618,3078451.7249433,0
+TTE.US,D,20071011,000000,41.5075,42.2729,41.2266,41.5715,4891842.9373959,0
+TTE.US,D,20071012,000000,41.8475,42.2583,41.6161,42.0868,4326430.8726678,0
+TTE.US,D,20071015,000000,43.0992,43.1893,42.5219,42.7601,3113551.7772048,0
+TTE.US,D,20071016,000000,43.0992,43.3655,42.9838,43.2232,4584166.7513893,0
+TTE.US,D,20071017,000000,43.2619,43.3423,42.6186,43.2126,5722140.5473935,0
+TTE.US,D,20071018,000000,42.8502,43.1107,42.641,43.0807,3562774.0183256,0
+TTE.US,D,20071019,000000,42.9888,42.9888,42.0704,42.1585,4208540.8612458,0
+TTE.US,D,20071022,000000,41.3748,41.8,41.1811,41.7041,4114299.6674599,0
+TTE.US,D,20071023,000000,41.7381,41.8989,41.2266,41.65,5116547.4805412,0
+TTE.US,D,20071024,000000,41.4573,41.9289,41.1618,41.864,5878702.3474697,0
+TTE.US,D,20071025,000000,41.3846,41.6558,41.0184,41.5347,6253951.4503926,0
+TTE.US,D,20071026,000000,42.2729,42.8609,42.0558,42.8502,8170034.2133106,0
+TTE.US,D,20071029,000000,43.2783,43.2968,42.918,43.0198,4937274.1855586,0
+TTE.US,D,20071030,000000,42.8773,42.9413,42.4366,42.4927,5139266.2015038,0
+TTE.US,D,20071031,000000,42.487,43.1291,42.4191,42.9413,4076384.5501281,0
+TTE.US,D,20071101,000000,42.1585,42.1585,41.2053,41.2053,7250895.3381602,0
+TTE.US,D,20071102,000000,41.8176,42.2922,41.5522,42.1992,8659798.7593699,0
+TTE.US,D,20071105,000000,42.0936,42.1799,41.6644,41.9831,4708927.7100454,0
+TTE.US,D,20071106,000000,42.4482,42.9838,42.2332,42.9838,4729280.4137212,0
+TTE.US,D,20071107,000000,44.5794,44.9921,44.0659,44.0659,18363999.047312,0
+TTE.US,D,20071108,000000,44.6821,44.8807,44.0911,44.6926,8214064.6388476,0
+TTE.US,D,20071109,000000,44.3197,44.5667,43.8344,44.0389,5154655.6368051,0
+TTE.US,D,20071112,000000,42.9249,43.2871,42.6186,42.6186,4255125.1815331,0
+TTE.US,D,20071113,000000,41.3274,42.0558,41.0979,41.9831,6570440.3281866,0
+TTE.US,D,20071114,000000,42.2941,42.6254,41.8224,41.9222,4986715.8949601,0
+TTE.US,D,20071115,000000,41.7633,42.111,41.2053,41.5453,5086684.2544993,0
+TTE.US,D,20071116,000000,42.641,42.7766,42.1237,42.6109,4022877.6679192,0
+TTE.US,D,20071119,000000,42.5993,42.5993,41.9125,42.147,3094593.7023921,0
+TTE.US,D,20071120,000000,42.7766,43.5777,42.7291,43.2968,4241574.2614096,0
+TTE.US,D,20071121,000000,43.4741,43.5903,43.0139,43.075,4243912.4067649,0
+TTE.US,D,20071123,000000,43.0662,43.628,43.0235,43.3888,1234835.9836344,0
+TTE.US,D,20071126,000000,43.6823,43.8218,42.516,42.5799,2942361.3423247,0
+TTE.US,D,20071127,000000,42.6323,42.7427,41.9502,42.6323,5495910.2740782,0
+TTE.US,D,20071128,000000,42.2583,43.3317,42.2583,43.2096,4250442.6970598,0
+TTE.US,D,20071129,000000,42.7243,43.2163,42.6768,42.7921,4356471.6532355,0
+TTE.US,D,20071130,000000,43.4421,43.4837,42.7185,43.106,3640280.6980473,0
+TTE.US,D,20071203,000000,42.9063,43.0605,42.7533,43.012,2241773.5072453,0
+TTE.US,D,20071204,000000,43.1854,43.3365,43.0023,43.012,1955735.2306396,0
+TTE.US,D,20071205,000000,43.7075,44.1134,43.6252,43.7947,3627315.0884831,0
+TTE.US,D,20071206,000000,43.7405,44.6782,43.7405,44.5852,2064002.1996765,0
+TTE.US,D,20071207,000000,44.0223,44.342,43.8964,44.1251,2925242.8149837,0
+TTE.US,D,20071210,000000,43.628,44.2936,43.6136,44.0612,2253792.5034361,0
+TTE.US,D,20071211,000000,44.1018,44.2132,43.0478,43.229,3600837.785958,0
+TTE.US,D,20071212,000000,44.2132,44.3643,43.692,44.0795,4396150.9605947,0
+TTE.US,D,20071213,000000,43.2038,43.4567,42.8347,43.3839,4483580.0478906,0
+TTE.US,D,20071214,000000,42.6468,42.9471,42.3358,42.4075,4099662.774306,0
+TTE.US,D,20071217,000000,42.2651,42.2729,41.6044,41.7536,2943103.5615347,0
+TTE.US,D,20071218,000000,41.9339,42.0995,41.2692,41.8,3451832.3761693,0
+TTE.US,D,20071219,000000,42.1992,42.3494,41.5522,42.143,3864740.5875727,0
+TTE.US,D,20071220,000000,42.3241,42.5315,42.0704,42.3358,2454728.4828698,0
+TTE.US,D,20071221,000000,42.6768,42.9838,42.5645,42.8609,3291926.9766203,0
+TTE.US,D,20071224,000000,42.9346,43.1824,42.6109,43.1107,395343.73315999,0
+TTE.US,D,20071226,000000,43.2038,43.6872,43.1486,43.5951,1647818.5201881,0
+TTE.US,D,20071227,000000,43.8277,44.1298,43.692,43.7249,3657947.3733725,0
+TTE.US,D,20071228,000000,44.4476,44.6821,44.2374,44.592,3195627.3890866,0
+TTE.US,D,20071231,000000,44.1377,44.6055,43.7249,44.002,1702831.5189858,0
+TTE.US,D,20080102,000000,44.7886,44.8061,44.1018,44.3643,3698459.741792,0
+TTE.US,D,20080103,000000,45.274,45.4609,44.9184,45.3321,5335167.6842938,0
+TTE.US,D,20080104,000000,45.6585,45.6643,44.6297,44.7848,4207780.0607483,0
+TTE.US,D,20080107,000000,45.6188,45.8649,45.3611,45.8649,8219547.1509811,0
+TTE.US,D,20080108,000000,46.0993,46.2931,45.2787,45.5442,7927433.8256267,0
+TTE.US,D,20080109,000000,45.9598,46.2116,45.2962,45.8465,9734849.089531,0
+TTE.US,D,20080110,000000,45.2032,45.8202,45.0309,45.6304,5313921.014226,0
+TTE.US,D,20080111,000000,44.7256,45.1218,44.6782,44.8108,4891469.2470566,0
+TTE.US,D,20080114,000000,45.6818,45.7224,45.1955,45.397,3221067.2363877,0
+TTE.US,D,20080115,000000,44.7886,44.8807,43.8896,43.9894,5168171.4589409,0
+TTE.US,D,20080116,000000,43.5583,43.7986,42.2369,42.3611,5302042.4099858,0
+TTE.US,D,20080117,000000,42.424,42.8841,41.0184,41.1307,6393247.1051206,0
+TTE.US,D,20080118,000000,42.0461,42.4075,41.1085,41.6644,6229245.5639513,0
+TTE.US,D,20080122,000000,37.5183,39.4132,37.2714,39.1275,13147503.853105,0
+TTE.US,D,20080123,000000,36.0857,37.8158,35.7495,37.6356,13275669.316566,0
+TTE.US,D,20080124,000000,38.8774,39.6273,38.2546,39.4597,8511398.2737218,0
+TTE.US,D,20080125,000000,40.1194,40.2075,38.4987,38.7371,4825460.2551793,0
+TTE.US,D,20080128,000000,38.4948,39.1275,37.9582,39.0083,4707455.6591505,0
+TTE.US,D,20080129,000000,39.2068,39.2883,38.8591,39.1275,3471546.0900108,0
+TTE.US,D,20080130,000000,38.209,39.2814,38.1131,38.5133,5506589.3529749,0
+TTE.US,D,20080131,000000,37.5978,38.9366,37.4603,38.77,4998711.1483945,0
+TTE.US,D,20080201,000000,38.893,39.5188,38.6643,39.4306,5242688.6159479,0
+TTE.US,D,20080204,000000,39.3667,39.6777,39.2641,39.3667,3474063.8544796,0
+TTE.US,D,20080205,000000,38.4948,38.4987,37.4544,37.5658,5176326.5796063,0
+TTE.US,D,20080206,000000,38.1558,38.209,37.559,37.6027,5409057.2066976,0
+TTE.US,D,20080207,000000,36.7831,37.4603,36.7221,37.1599,3820146.5296454,0
+TTE.US,D,20080208,000000,37.1251,37.4913,36.9381,37.4428,4302110.0317972,0
+TTE.US,D,20080211,000000,37.4603,37.5843,36.7192,37.5843,4041804.7739192,0
+TTE.US,D,20080212,000000,38.2739,38.6528,37.7896,37.9699,4148219.8079593,0
+TTE.US,D,20080213,000000,38.6906,38.7167,38.1964,38.6024,9024013.6743444,0
+TTE.US,D,20080214,000000,39.1594,39.4005,38.8048,38.8824,8356780.2827865,0
+TTE.US,D,20080215,000000,38.5956,38.8349,38.18,38.6209,4728270.8304287,0
+TTE.US,D,20080219,000000,40.1146,40.351,39.7135,39.8559,5043296.9479718,0
+TTE.US,D,20080220,000000,38.8233,39.6777,38.8175,39.5585,5578728.10517,0
+TTE.US,D,20080221,000000,39.5876,39.6224,38.9066,39.0131,3522314.2968875,0
+TTE.US,D,20080222,000000,39.8443,39.8841,39.1012,39.8181,5675785.39632,0
+TTE.US,D,20080225,000000,40.1978,40.6861,39.9324,40.4682,4852425.8326506,0
+TTE.US,D,20080226,000000,39.8181,40.7569,39.6816,40.6144,3973371.9563049,0
+TTE.US,D,20080227,000000,40.314,41.1715,40.314,40.9079,4044700.3579023,0
+TTE.US,D,20080228,000000,40.3635,41.2635,40.3413,41.1618,6474291.4555412,0
+TTE.US,D,20080229,000000,40.7365,40.7365,39.9383,40.1601,2994224.8128756,0
+TTE.US,D,20080303,000000,40.1475,40.5234,39.7484,40.2492,2840044.5144925,0
+TTE.US,D,20080304,000000,39.7822,39.946,39.2641,39.7,4191518.337224,0
+TTE.US,D,20080305,000000,39.8947,40.5708,39.7765,40.5166,2672219.3572542,0
+TTE.US,D,20080306,000000,39.9809,40.0749,39.4597,39.5324,3582098.5574214,0
+TTE.US,D,20080307,000000,39.3513,39.6854,38.8591,39.2398,3041734.0683675,0
+TTE.US,D,20080310,000000,39.5876,39.7067,38.9899,39.2359,3280442.7085946,0
+TTE.US,D,20080311,000000,40.256,40.4846,39.6728,40.4682,3110288.6966448,0
+TTE.US,D,20080312,000000,40.5166,40.6677,40.2144,40.38,2467100.5235249,0
+TTE.US,D,20080313,000000,39.9053,40.5544,39.5876,40.41,3705012.7425495,0
+TTE.US,D,20080314,000000,40.2144,40.38,39.3183,39.8559,4151324.9475747,0
+TTE.US,D,20080317,000000,39.1322,39.7135,38.459,39.1012,4669667.5139507,0
+TTE.US,D,20080318,000000,39.388,39.9256,39.3289,39.8394,3980078.7688319,0
+TTE.US,D,20080319,000000,39.3773,39.6166,38.2023,38.2739,4110959.1648683,0
+TTE.US,D,20080320,000000,37.501,38.2779,37.3479,38.148,3798097.7673298,0
+TTE.US,D,20080324,000000,38.3544,38.8717,38.2062,38.3911,2295716.0174189,0
+TTE.US,D,20080325,000000,38.6809,39.0131,38.4726,38.9027,2302539.4791403,0
+TTE.US,D,20080326,000000,39.0528,39.6166,38.9308,39.5081,2440147.3335787,0
+TTE.US,D,20080327,000000,40.0032,40.0574,39.1071,39.2476,2317852.5247036,0
+TTE.US,D,20080328,000000,39.4248,39.6273,38.8562,39.0683,2881232.003028,0
+TTE.US,D,20080331,000000,39.4568,39.7822,39.1904,39.4248,3333740.0351714,0
+TTE.US,D,20080401,000000,38.9724,40.0225,38.9366,39.9557,3235295.3412145,0
+TTE.US,D,20080402,000000,39.8607,40.8741,39.8607,40.6677,3363392.6732872,0
+TTE.US,D,20080403,000000,40.6677,41.0601,40.629,40.8208,2422095.612683,0
+TTE.US,D,20080404,000000,40.6357,40.8798,40.4904,40.624,2907246.8379507,0
+TTE.US,D,20080407,000000,40.8741,41.0881,40.5485,40.6677,2675051.9713183,0
+TTE.US,D,20080408,000000,41.0601,41.4233,41.0241,41.4019,2696739.4308196,0
+TTE.US,D,20080409,000000,41.7788,42.3435,41.6935,42.0781,3879750.138772,0
+TTE.US,D,20080410,000000,41.8475,42.0132,41.5182,41.7856,2764699.457894,0
+TTE.US,D,20080411,000000,41.3109,41.5115,41.0929,41.1811,2880407.2003176,0
+TTE.US,D,20080414,000000,41.3041,41.5115,41.123,41.4291,2212830.0549393,0
+TTE.US,D,20080415,000000,42.0258,42.0558,41.3797,41.8932,2406492.4925744,0
+TTE.US,D,20080416,000000,42.6651,43.3772,42.5354,43.2871,3292249.052272,0
+TTE.US,D,20080417,000000,42.394,42.8841,42.3648,42.7601,3329265.041743,0
+TTE.US,D,20080418,000000,42.8706,43.2329,42.6845,43.2329,3908166.0889692,0
+TTE.US,D,20080421,000000,43.6533,44.0505,43.3462,43.9197,3971698.6081279,0
+TTE.US,D,20080422,000000,44.0689,44.2452,43.8034,44.0117,3437471.1054481,0
+TTE.US,D,20080423,000000,44.1677,44.7169,43.7657,44.4002,4631045.2753968,0
+TTE.US,D,20080424,000000,43.4789,43.7172,43.166,43.3695,3816664.6028093,0
+TTE.US,D,20080425,000000,43.6533,43.8576,43.3016,43.7889,3356390.6247461,0
+TTE.US,D,20080428,000000,43.8635,44.0329,43.5854,43.6872,2579634.9949452,0
+TTE.US,D,20080429,000000,44.2025,44.7353,44.1783,44.4418,4061640.2984239,0
+TTE.US,D,20080430,000000,44.8264,45.0938,44.5115,44.7469,3371062.6158876,0
+TTE.US,D,20080501,000000,44.4825,44.5271,43.4567,44.284,3417436.3482487,0
+TTE.US,D,20080502,000000,44.6511,44.839,44.4931,44.776,4517700.4533786,0
+TTE.US,D,20080505,000000,44.62,44.9281,44.62,44.7992,2571838.0802128,0
+TTE.US,D,20080506,000000,44.7702,45.4463,44.7702,45.3184,2406658.6918689,0
+TTE.US,D,20080507,000000,44.6027,44.6821,44.1677,44.249,4113417.0562993,0
+TTE.US,D,20080508,000000,44.0329,44.279,43.8411,44.222,2743697.4414461,0
+TTE.US,D,20080509,000000,43.9507,44.3304,43.7308,44.188,2371530.767676,0
+TTE.US,D,20080512,000000,44.8061,44.9494,44.3895,44.9087,2960352.157889,0
+TTE.US,D,20080513,000000,44.6926,45.1355,44.5271,45.0473,2445235.5094976,0
+TTE.US,D,20080514,000000,45.4028,45.7428,45.1218,45.1702,2706893.0721949,0
+TTE.US,D,20080515,000000,45.3137,45.5132,44.9087,45.429,2408305.2004084,0
+TTE.US,D,20080516,000000,46.4529,47.0108,46.3618,47.0108,3327057.9976945,0
+TTE.US,D,20080519,000000,47.7839,48.3244,47.4933,47.8197,4005167.6362563,0
+TTE.US,D,20080520,000000,47.5078,47.8197,47.2831,47.7257,3091553.5972832,0
+TTE.US,D,20080521,000000,48.3574,48.6586,47.8323,47.9127,3419280.0248954,0
+TTE.US,D,20080522,000000,48.0822,48.2411,47.5078,47.6977,3134316.366089,0
+TTE.US,D,20080523,000000,47.7626,47.8459,47.3392,47.6075,3447172.6021586,0
+TTE.US,D,20080527,000000,46.9634,47.0477,46.3065,46.4247,4657970.5934114,0
+TTE.US,D,20080528,000000,46.1526,46.8781,46.0615,46.7629,3636854.5150741,0
+TTE.US,D,20080529,000000,46.4625,46.8596,46.1942,46.386,4931976.4540075,0
+TTE.US,D,20080530,000000,46.1894,46.6495,45.9995,46.4819,3420920.3396723,0
+TTE.US,D,20080602,000000,45.8096,46.4306,45.8096,46.0867,2361831.335553,0
+TTE.US,D,20080603,000000,45.9878,46.1642,45.3427,45.3427,3631606.3336232,0
+TTE.US,D,20080604,000000,44.56,44.7169,43.7453,43.7453,5361394.1394363,0
+TTE.US,D,20080605,000000,44.4108,45.707,44.3517,45.707,4014741.1285413,0
+TTE.US,D,20080606,000000,45.5239,45.7554,44.8632,44.9969,6611789.8868416,0
+TTE.US,D,20080609,000000,45.7176,45.9878,45.2226,45.6536,2705281.6616433,0
+TTE.US,D,20080610,000000,44.7576,45.0938,44.002,44.3702,4332687.6051176,0
+TTE.US,D,20080611,000000,44.8061,44.9136,44.2936,44.5058,4772052.4731708,0
+TTE.US,D,20080612,000000,43.4382,43.7133,43.1167,43.1854,6473231.2898547,0
+TTE.US,D,20080613,000000,42.4995,42.9587,42.4123,42.8502,7977315.2921676,0
+TTE.US,D,20080616,000000,43.4905,43.6823,43.1854,43.2968,7579298.9504756,0
+TTE.US,D,20080617,000000,43.4102,43.6978,43.1486,43.2823,7789407.8922173,0
+TTE.US,D,20080618,000000,42.5993,42.9063,42.456,42.7136,5965496.5741062,0
+TTE.US,D,20080619,000000,43.6203,43.6823,42.487,42.5219,5174947.4351495,0
+TTE.US,D,20080620,000000,42.9093,43.0478,42.5799,42.7378,3653876.0068023,0
+TTE.US,D,20080623,000000,42.9733,43.8411,42.9413,43.8344,5353383.5398966,0
+TTE.US,D,20080624,000000,43.446,43.8576,43.3839,43.4198,3130618.6898581,0
+TTE.US,D,20080625,000000,43.8101,44.1968,43.1854,43.8034,3367519.78372,0
+TTE.US,D,20080626,000000,44.1251,44.1677,43.1757,43.4905,2961525.8758886,0
+TTE.US,D,20080627,000000,44.3469,44.7043,44.0156,44.4418,3617149.0595826,0
+TTE.US,D,20080630,000000,45.366,45.5801,44.9969,45.4231,3858093.6480834,0
+TTE.US,D,20080701,000000,44.6027,44.7402,44.1066,44.5164,5324971.7188745,0
+TTE.US,D,20080702,000000,44.4981,44.6617,43.1107,43.1107,5476619.8006764,0
+TTE.US,D,20080703,000000,43.4334,43.4527,42.7717,42.9733,3752944.2061871,0
+TTE.US,D,20080707,000000,43.415,43.971,42.7601,43.2038,4961497.9908162,0
+TTE.US,D,20080708,000000,43.1167,43.2551,42.6604,43.134,4600196.2088188,0
+TTE.US,D,20080709,000000,42.7533,43.2446,42.0374,42.1944,4955110.1570596,0
+TTE.US,D,20080710,000000,42.147,42.487,41.7255,42.4191,5061284.6666547,0
+TTE.US,D,20080711,000000,42.825,42.8939,42.1023,42.6042,4225739.9074998,0
+TTE.US,D,20080714,000000,42.1527,42.2999,41.7594,41.8525,4448467.6081042,0
+TTE.US,D,20080715,000000,42.147,42.2729,40.9874,40.9874,7520143.3568387,0
+TTE.US,D,20080716,000000,40.4962,40.5912,39.5924,40.0642,5871552.6809218,0
+TTE.US,D,20080717,000000,40.1775,40.4449,39.5924,39.8394,7369963.1967567,0
+TTE.US,D,20080718,000000,39.8443,40.4546,39.7,40.2608,3424957.6405486,0
+TTE.US,D,20080721,000000,40.661,40.7045,40.0535,40.6813,3260276.8500884,0
+TTE.US,D,20080722,000000,41.5289,41.5715,40.8256,41.123,6853623.2802655,0
+TTE.US,D,20080723,000000,41.0241,41.153,40.2743,40.4052,4089332.6106986,0
+TTE.US,D,20080724,000000,40.4052,40.4052,39.7348,39.8898,4601030.302173,0
+TTE.US,D,20080725,000000,40.2937,40.7084,40.04,40.2686,3738791.4588045,0
+TTE.US,D,20080728,000000,41.1376,41.1763,40.6677,40.7529,3837120.5358607,0
+TTE.US,D,20080729,000000,40.8575,40.8954,40.04,40.5456,6084268.1643951,0
+TTE.US,D,20080730,000000,40.1736,41.5764,40.1194,41.5182,6467035.4627364,0
+TTE.US,D,20080731,000000,41.2218,41.4573,40.5641,40.7529,3715104.4462996,0
+TTE.US,D,20080801,000000,40.5234,40.6406,39.9557,40.1387,2933636.3955065,0
+TTE.US,D,20080804,000000,40.5766,40.6483,39.3183,39.449,3695720.0341659,0
+TTE.US,D,20080805,000000,39.0266,39.2883,38.8591,39.2127,4651659.1493927,0
+TTE.US,D,20080806,000000,39.0945,39.8249,39.0635,39.7959,3869236.2268762,0
+TTE.US,D,20080807,000000,39.8898,39.975,38.9773,39.0888,3860282.1108442,0
+TTE.US,D,20080808,000000,37.9059,38.4513,37.8013,38.3331,4177933.3514066,0
+TTE.US,D,20080811,000000,38.3981,38.5675,38.0231,38.4542,2141530.557567,0
+TTE.US,D,20080812,000000,38.4028,38.6469,38.1858,38.3592,3430159.3687806,0
+TTE.US,D,20080813,000000,37.8343,38.5026,37.6182,38.3118,6014925.8959826,0
+TTE.US,D,20080814,000000,37.7731,38.1025,37.4331,37.7208,3763823.5500724,0
+TTE.US,D,20080815,000000,37.4951,37.4951,37.0708,37.3421,3171854.6962,0
+TTE.US,D,20080818,000000,38.3544,38.3874,37.4951,37.5358,4249607.5714119,0
+TTE.US,D,20080819,000000,37.3102,38.0744,37.2665,37.9562,4352967.0159369,0
+TTE.US,D,20080820,000000,38.3815,38.8494,38.1897,38.8494,4517807.811929,0
+TTE.US,D,20080821,000000,38.6809,39.1904,38.6149,39.0363,4839619.1963245,0
+TTE.US,D,20080822,000000,38.583,38.8717,38.1897,38.3815,2692021.8483586,0
+TTE.US,D,20080825,000000,38.2953,38.3486,37.6762,37.9339,2923278.3599677,0
+TTE.US,D,20080826,000000,37.4836,38.1025,37.3974,37.8749,4913049.3480074,0
+TTE.US,D,20080827,000000,38.214,38.6111,38.1616,38.5374,4129182.2465273,0
+TTE.US,D,20080828,000000,38.7118,38.7748,38.214,38.489,2874165.9522742,0
+TTE.US,D,20080829,000000,38.5714,38.7545,38.2497,38.2915,2197803.9870398,0
+TTE.US,D,20080902,000000,36.5332,36.695,36.3308,36.352,6029749.6343061,0
+TTE.US,D,20080903,000000,35.9529,36.0798,35.5092,35.9451,5575594.0613295,0
+TTE.US,D,20080904,000000,35.6973,35.8406,34.4573,34.7159,5263257.0690185,0
+TTE.US,D,20080905,000000,34.252,34.3789,33.6154,34.2053,4990193.6926209,0
+TTE.US,D,20080908,000000,34.6364,34.7052,33.8847,34.1578,6745431.668673,0
+TTE.US,D,20080909,000000,33.5214,33.6745,32.6283,32.6371,5800544.2903885,0
+TTE.US,D,20080910,000000,33.3965,33.7811,32.9316,33.5631,6864919.6708278,0
+TTE.US,D,20080911,000000,33.135,33.7684,32.7668,33.7684,6623154.4087917,0
+TTE.US,D,20080912,000000,33.9952,34.6229,33.8789,34.5192,4408449.7083932,0
+TTE.US,D,20080915,000000,32.6545,33.1882,32.2322,32.4597,7722074.4674524,0
+TTE.US,D,20080916,000000,31.7177,33.0555,31.6054,32.8831,8809797.2357511,0
+TTE.US,D,20080917,000000,32.2834,33.3142,31.6054,32.3601,10109469.525557,0
+TTE.US,D,20080918,000000,32.761,33.1398,30.9137,31.6808,10142180.850069,0
+TTE.US,D,20080919,000000,33.2463,35.0075,32.7717,34.898,8416860.8116281,0
+TTE.US,D,20080922,000000,35.5936,35.6575,34.8215,34.93,5616152.8829681,0
+TTE.US,D,20080923,000000,35.0046,35.392,33.8131,33.9652,5255385.8291357,0
+TTE.US,D,20080924,000000,34.4331,34.4611,33.6988,33.8295,5363793.1901231,0
+TTE.US,D,20080925,000000,34.0078,35.1015,33.937,34.8011,5148896.4699453,0
+TTE.US,D,20080926,000000,33.971,34.4611,33.7404,34.4186,4151100.9398298,0
+TTE.US,D,20080929,000000,32.7465,32.7465,30.4662,31.0793,6411902.7178631,0
+TTE.US,D,20080930,000000,31.4891,32.3454,31.2469,32.3251,6232606.712418,0
+TTE.US,D,20081001,000000,31.6112,32.4423,31.0629,32.203,4059000.7232919,0
+TTE.US,D,20081002,000000,31.1539,31.2265,30.0254,30.0835,5883668.7127256,0
+TTE.US,D,20081003,000000,29.9159,31.6237,29.914,30.0719,9052640.2124675,0
+TTE.US,D,20081006,000000,29.4258,29.4907,26.757,28.3233,10638524.20423,0
+TTE.US,D,20081007,000000,29.973,30.0495,27.4573,27.5106,11088127.361746,0
+TTE.US,D,20081008,000000,27.8816,28.6866,26.4741,27.5997,10844328.481013,0
+TTE.US,D,20081009,000000,27.8186,27.9407,25.2544,25.5062,16266475.172525,0
+TTE.US,D,20081010,000000,23.1775,25.3464,22.7319,24.6121,16486516.844778,0
+TTE.US,D,20081013,000000,25.7397,27.8962,25.1111,27.5357,8230078.6118708,0
+TTE.US,D,20081014,000000,29.2397,29.3928,27.3981,28.6266,10576875.621174,0
+TTE.US,D,20081015,000000,27.5357,27.6142,24.898,25.0249,8393240.8982173,0
+TTE.US,D,20081016,000000,24.8621,25.5062,23.1911,25.455,13317165.460935,0
+TTE.US,D,20081017,000000,24.6228,27.4679,24.5996,25.9975,9414819.4441569,0
+TTE.US,D,20081020,000000,27.5106,28.9162,27.2219,28.8977,8556553.8994518,0
+TTE.US,D,20081021,000000,27.3342,28.1335,26.9013,27.1037,7015216.4801042,0
+TTE.US,D,20081022,000000,25.4588,25.7572,24.2586,24.8252,6786026.6205929,0
+TTE.US,D,20081023,000000,24.4988,25.9926,24.1104,25.8105,10447046.10018,0
+TTE.US,D,20081024,000000,22.8374,24.8563,22.8104,24.4088,7689343.5293588,0
+TTE.US,D,20081027,000000,22.9731,24.8078,22.6912,23.5806,13421795.659072,0
+TTE.US,D,20081028,000000,25.4365,27.0282,24.1424,27.0282,7545731.8544405,0
+TTE.US,D,20081029,000000,28.0066,30.0719,27.8128,29.0964,16303602.649722,0
+TTE.US,D,20081030,000000,28.8939,29.2456,27.7004,29.0905,12806733.361605,0
+TTE.US,D,20081031,000000,27.9708,30.2221,27.5881,29.5333,9296909.8191536,0
+TTE.US,D,20081103,000000,28.8242,29.4907,28.7011,29.17,7144542.2417453,0
+TTE.US,D,20081104,000000,29.7318,30.9873,29.633,30.8982,6775942.1428991,0
+TTE.US,D,20081105,000000,29.6088,30.4002,28.5849,28.6266,6144862.7755268,0
+TTE.US,D,20081106,000000,28.3446,28.7351,26.7501,27.0563,6919947.1217381,0
+TTE.US,D,20081107,000000,27.6423,28.6721,27.4264,28.5984,4531293.6975459,0
+TTE.US,D,20081110,000000,29.6156,29.8258,28.211,28.7195,5770001.8150558,0
+TTE.US,D,20081111,000000,28.0007,28.0143,26.8557,27.1666,7445662.3301132,0
+TTE.US,D,20081112,000000,27.2578,27.3072,25.6594,25.8346,12150639.451957,0
+TTE.US,D,20081113,000000,26.6503,28.7661,25.6118,28.6808,11431931.764595,0
+TTE.US,D,20081114,000000,27.5638,28.8939,26.8616,27.5697,10456059.056956,0
+TTE.US,D,20081117,000000,27.2703,27.3759,26.1515,26.2154,7171504.7223353,0
+TTE.US,D,20081118,000000,26.7627,27.8012,26.4411,27.5183,7776538.2859723,0
+TTE.US,D,20081119,000000,27.3759,27.6742,25.5364,25.5364,7673206.7133788,0
+TTE.US,D,20081120,000000,25.361,25.7456,23.4032,23.4758,12160504.051081,0
+TTE.US,D,20081121,000000,25.0781,25.8415,23.998,25.8105,11658233.266179,0
+TTE.US,D,20081124,000000,27.0039,28.8727,26.6194,28.1964,8572836.2688513,0
+TTE.US,D,20081125,000000,29.5875,30.0544,28.2013,28.6866,9886345.4241508,0
+TTE.US,D,20081126,000000,27.9601,29.1283,27.7701,29.1061,6807504.5244619,0
+TTE.US,D,20081128,000000,27.6355,28.0995,27.2529,28.0995,3517266.3804249,0
+TTE.US,D,20081201,000000,26.7695,26.8422,25.0374,25.1198,5814463.7393824,0
+TTE.US,D,20081202,000000,26.2416,26.9855,25.8822,26.7754,11257213.981953,0
+TTE.US,D,20081203,000000,25.3523,26.5671,25.2002,26.4944,9325180.2159312,0
+TTE.US,D,20081204,000000,25.9858,26.9555,25.2777,25.6031,8784343.9686312,0
+TTE.US,D,20081205,000000,24.6791,25.3087,23.9186,25.2506,8377661.5208649,0
+TTE.US,D,20081208,000000,26.4411,27.6685,26.2319,27.3217,6749930.4048577,0
+TTE.US,D,20081209,000000,27.4573,28.27,27.185,27.3072,6994208.2698938,0
+TTE.US,D,20081210,000000,28.0482,28.548,27.5948,28.3233,4808459.4093264,0
+TTE.US,D,20081211,000000,29.1874,29.667,28.4464,28.6721,5745437.352859,0
+TTE.US,D,20081212,000000,28.1567,28.8851,27.9708,28.7011,6418275.0672135,0
+TTE.US,D,20081215,000000,29.4742,29.5643,28.7195,29.0538,5449645.9648551,0
+TTE.US,D,20081216,000000,29.2601,31.0852,29.204,30.934,7064353.6628478,0
+TTE.US,D,20081217,000000,31.4803,32.0616,31.369,31.7381,7628472.2635008,0
+TTE.US,D,20081218,000000,31.1539,31.2827,29.6136,29.9382,6531105.8069416,0
+TTE.US,D,20081219,000000,29.0751,29.7502,28.8551,29.0905,5380023.9448349,0
+TTE.US,D,20081222,000000,29.0325,29.1012,28.2982,28.7351,3276606.7050006,0
+TTE.US,D,20081223,000000,29.0266,29.0441,28.1926,28.2982,4525728.601912,0
+TTE.US,D,20081224,000000,28.1044,28.3621,28.0995,28.2594,1641264.4871369,0
+TTE.US,D,20081226,000000,28.5336,28.7825,28.239,28.7128,2251204.542992,0
+TTE.US,D,20081229,000000,29.3735,29.3821,28.4957,28.8,3127366.9645295,0
+TTE.US,D,20081230,000000,29.1109,29.5168,28.8677,29.4596,4704375.2945853,0
+TTE.US,D,20081231,000000,29.2989,29.5711,29.0644,29.4596,3088567.1714496,0
+TTE.US,D,20090102,000000,29.7939,30.8188,29.604,30.6647,4005706.4935965,0
+TTE.US,D,20090105,000000,29.8432,30.7044,29.8209,30.1368,5661525.2903868,0
+TTE.US,D,20090106,000000,30.039,30.3537,29.5497,29.9808,5404535.7600501,0
+TTE.US,D,20090107,000000,29.914,29.9382,28.8242,29.2194,5039884.1848174,0
+TTE.US,D,20090108,000000,29.4819,29.943,29.1545,29.8161,6630016.065382,0
+TTE.US,D,20090109,000000,29.2281,29.2456,28.4134,28.5723,5376932.2250383,0
+TTE.US,D,20090112,000000,28.4735,28.548,27.7905,28.0898,3585971.7235906,0
+TTE.US,D,20090113,000000,27.3876,27.9785,27.2975,27.6742,6427641.0684537,0
+TTE.US,D,20090114,000000,26.753,26.9371,26.102,26.4489,4309001.6249063,0
+TTE.US,D,20090115,000000,26.3723,26.3917,25.2728,26.1756,5101577.1565044,0
+TTE.US,D,20090116,000000,27.066,27.1037,25.8231,26.4663,4820973.9065196,0
+TTE.US,D,20090120,000000,25.7765,26.012,24.9154,25.0539,5772951.0783141,0
+TTE.US,D,20090121,000000,24.8863,25.8686,24.5937,25.8589,6053471.7447987,0
+TTE.US,D,20090122,000000,25.1072,25.3783,24.3294,24.9047,8929453.5017881,0
+TTE.US,D,20090123,000000,23.8701,25.4956,23.8285,25.2603,8014550.1279148,0
+TTE.US,D,20090126,000000,26.0023,27.185,25.9422,26.9013,9218252.1318948,0
+TTE.US,D,20090127,000000,26.9701,27.4127,26.6503,27.185,5428872.0853271,0
+TTE.US,D,20090128,000000,27.9155,28.3621,27.7381,28.1286,5451640.35639,0
+TTE.US,D,20090129,000000,27.4167,27.7101,27.0107,27.1416,5543877.8679973,0
+TTE.US,D,20090130,000000,27.1269,27.3022,26.3597,26.5216,4735265.6529134,0
+TTE.US,D,20090202,000000,26.2958,26.9371,26.2019,26.7841,4707915.0298716,0
+TTE.US,D,20090203,000000,26.7414,27.7905,26.6388,27.6627,5097392.2376213,0
+TTE.US,D,20090204,000000,27.5997,28.3669,27.5319,27.8438,6129840.8368023,0
+TTE.US,D,20090205,000000,27.2326,28.2497,26.9284,28.0511,6500540.6211463,0
+TTE.US,D,20090206,000000,28.1412,29.2397,28.0695,29.0905,5468009.4384648,0
+TTE.US,D,20090209,000000,29.1777,29.3473,28.5984,28.8377,4536102.1218573,0
+TTE.US,D,20090210,000000,28.5045,28.9666,27.3342,27.5455,5871133.5696572,0
+TTE.US,D,20090211,000000,27.6898,27.8816,27.033,27.3981,5267194.2374005,0
+TTE.US,D,20090212,000000,27.3759,27.9911,26.9313,27.9601,6335981.6413492,0
+TTE.US,D,20090213,000000,28.3292,28.4977,28.0007,28.1693,4663788.6010153,0
+TTE.US,D,20090217,000000,26.5922,26.6503,26.0158,26.0323,6526082.6655292,0
+TTE.US,D,20090218,000000,26.3201,26.6291,25.6875,26.2832,9469917.0910426,0
+TTE.US,D,20090219,000000,27.0233,27.1551,26.3723,26.4944,5080056.9285916,0
+TTE.US,D,20090220,000000,25.6875,26.1466,25.3416,25.8144,7020069.293047,0
+TTE.US,D,20090223,000000,26.135,26.2203,24.9774,25.0452,7168469.7786952,0
+TTE.US,D,20090224,000000,25.4792,26.351,25.267,26.2978,7131244.233592,0
+TTE.US,D,20090225,000000,26.102,26.4886,25.2777,26.0507,9650861.6696147,0
+TTE.US,D,20090226,000000,25.6564,26.0817,25.4414,25.5218,8786605.7242487,0
+TTE.US,D,20090227,000000,24.9105,25.762,24.6906,25.145,7490565.0438733,0
+TTE.US,D,20090302,000000,24.4029,24.6044,23.2259,23.288,8283548.3315047,0
+TTE.US,D,20090303,000000,23.8014,23.8014,22.8424,23.1252,7385484.7656587,0
+TTE.US,D,20090304,000000,24.244,25.4734,24.1627,25.1382,10175223.540877,0
+TTE.US,D,20090305,000000,24.1541,24.3932,23.3528,23.535,7995188.4262438,0
+TTE.US,D,20090306,000000,24.74,24.9774,23.7559,24.3613,8383059.3849106,0
+TTE.US,D,20090309,000000,23.5194,24.3981,23.4865,23.8905,6809852.9927547,0
+TTE.US,D,20090310,000000,24.5647,25.7998,24.553,25.389,10335776.18861,0
+TTE.US,D,20090311,000000,25.8192,26.1612,25.1652,25.5441,5996392.0939032,0
+TTE.US,D,20090312,000000,25.2544,26.38,25.0249,26.2832,4835182.3977651,0
+TTE.US,D,20090313,000000,26.5496,26.6165,25.7824,26.2261,5169816.9351864,0
+TTE.US,D,20090316,000000,26.3268,26.6348,26.0556,26.0982,4560727.4893856,0
+TTE.US,D,20090317,000000,25.699,26.5603,25.5218,26.5554,4289381.8497967,0
+TTE.US,D,20090318,000000,26.1147,27.1522,25.6118,26.9923,6679506.2925898,0
+TTE.US,D,20090319,000000,27.6529,27.93,27.1793,27.5029,8851054.9202619,0
+TTE.US,D,20090320,000000,27.4505,27.6627,26.7792,26.7841,4726562.3842641,0
+TTE.US,D,20090323,000000,27.2219,28.0744,27.0107,28.024,7340879.3525,0
+TTE.US,D,20090324,000000,27.4573,27.835,27.2326,27.2975,6052208.2172424,0
+TTE.US,D,20090325,000000,27.7954,28.3941,27.4078,27.9601,5211375.01718,0
+TTE.US,D,20090326,000000,28.2294,28.4038,27.8235,28.1393,4926816.0175255,0
+TTE.US,D,20090327,000000,27.1366,27.311,26.9206,27.063,4588725.3606119,0
+TTE.US,D,20090330,000000,26.1728,26.1863,25.4056,25.7824,5027937.4491894,0
+TTE.US,D,20090331,000000,26.0556,26.5768,25.9064,26.135,4224752.0023761,0
+TTE.US,D,20090401,000000,25.5315,26.5216,25.4956,26.3723,4583721.8327808,0
+TTE.US,D,20090402,000000,27.2219,28.1044,27.1522,27.7857,6260705.7484323,0
+TTE.US,D,20090403,000000,27.0911,27.4573,26.7153,27.3807,5184739.7737104,0
+TTE.US,D,20090406,000000,26.3316,26.6658,26.1234,26.4741,5350980.3600346,0
+TTE.US,D,20090407,000000,25.8231,25.9364,25.5489,25.8056,5196325.2065242,0
+TTE.US,D,20090408,000000,25.7039,26.1669,25.4094,25.9926,5481942.3072777,0
+TTE.US,D,20090409,000000,26.1108,26.2648,25.9025,26.2648,4943131.4203252,0
+TTE.US,D,20090413,000000,25.7572,26.5089,25.7572,26.3723,3515459.8663535,0
+TTE.US,D,20090414,000000,25.5005,25.8289,25.4365,25.6758,5175963.2122046,0
+TTE.US,D,20090415,000000,25.2128,25.5964,25.145,25.5906,5662776.430418,0
+TTE.US,D,20090416,000000,25.3659,25.5489,25.0249,25.3736,6063883.4596128,0
+TTE.US,D,20090417,000000,25.4191,25.5489,24.8863,25.1652,6898032.5576107,0
+TTE.US,D,20090420,000000,24.7604,24.7759,24.0832,24.0997,5934762.0921352,0
+TTE.US,D,20090421,000000,24.0368,24.8863,23.9815,24.7856,6395684.3506765,0
+TTE.US,D,20090422,000000,24.5463,25.0374,24.4456,24.5192,5303718.8550441,0
+TTE.US,D,20090423,000000,25.5606,25.8822,25.2409,25.8589,5457243.6468928,0
+TTE.US,D,20090424,000000,27.0911,27.2801,26.8616,27.0863,6942233.3116173,0
+TTE.US,D,20090427,000000,26.3558,26.8422,26.2571,26.4557,5445004.7721321,0
+TTE.US,D,20090428,000000,26.4304,27.0039,26.2901,26.7085,3616212.7691468,0
+TTE.US,D,20090429,000000,26.7792,27.3981,26.7085,27.1416,4888728.5071368,0
+TTE.US,D,20090430,000000,27.1551,27.4631,26.3491,26.4847,7320877.6287008,0
+TTE.US,D,20090501,000000,26.8363,27.4816,26.7085,27.4398,3375836.974505,0
+TTE.US,D,20090504,000000,27.2839,28.2332,27.2732,28.2294,5085291.6902238,0
+TTE.US,D,20090505,000000,28.0066,28.1092,27.5997,27.9601,2612912.0164353,0
+TTE.US,D,20090506,000000,28.3941,28.6169,28.0404,28.49,4306076.1044044,0
+TTE.US,D,20090507,000000,29.2766,29.3889,28.3446,28.6653,5022902.9525456,0
+TTE.US,D,20090508,000000,29.6583,30.0777,29.4063,29.914,5825261.532061,0
+TTE.US,D,20090511,000000,29.2242,29.604,29.0964,29.4625,4080776.9600561,0
+TTE.US,D,20090512,000000,29.9857,30.0971,29.4907,30.0312,5191865.697502,0
+TTE.US,D,20090513,000000,29.9178,30.0234,29.2601,29.5217,6822117.6748594,0
+TTE.US,D,20090514,000000,28.2942,28.7535,28.1286,28.5723,4296785.4606084,0
+TTE.US,D,20090515,000000,28.1693,28.6769,28.0182,28.2226,3022370.302109,0
+TTE.US,D,20090518,000000,28.5045,29.4684,28.5045,29.4402,4645487.0650308,0
+TTE.US,D,20090519,000000,29.4365,29.698,29.1109,29.4402,4459546.1846839,0
+TTE.US,D,20090520,000000,29.914,30.376,29.7154,29.7987,4365062.4018656,0
+TTE.US,D,20090521,000000,29.2456,29.4596,28.9317,29.3821,4495369.8748678,0
+TTE.US,D,20090522,000000,29.6523,29.6776,29.2397,29.3105,2710973.7294088,0
+TTE.US,D,20090526,000000,28.6266,29.9062,28.6014,29.851,7248940.1737879,0
+TTE.US,D,20090527,000000,29.7561,29.9683,29.2659,29.3521,2947383.4514435,0
+TTE.US,D,20090528,000000,29.8432,30.1135,29.2823,29.8898,4013654.1232172,0
+TTE.US,D,20090529,000000,30.8595,31.1016,30.1658,30.7092,4848779.7711075,0
+TTE.US,D,20090601,000000,31.5899,31.9182,31.431,31.6808,3993067.0888589,0
+TTE.US,D,20090602,000000,31.2528,31.9231,31.1539,31.8291,4853075.1454224,0
+TTE.US,D,20090603,000000,31,31.0522,30.2221,30.6047,4622769.3763619,0
+TTE.US,D,20090604,000000,31.1219,31.3506,30.9098,31.2362,3250067.4648502,0
+TTE.US,D,20090605,000000,31.4843,31.5085,30.7277,30.904,3695310.2135451,0
+TTE.US,D,20090608,000000,30.5194,30.8749,30.2578,30.7161,2910353.0098599,0
+TTE.US,D,20090609,000000,30.9379,31.2528,30.6212,31.0347,2452020.7763501,0
+TTE.US,D,20090610,000000,31.5152,31.5259,30.5998,31.0387,4730105.2164316,0
+TTE.US,D,20090611,000000,30.841,31.5725,30.841,31.1539,3258080.1289775,0
+TTE.US,D,20090612,000000,30.3838,30.5194,30.1368,30.4826,2829146.5893197,0
+TTE.US,D,20090615,000000,29.512,29.5643,28.7718,29.1632,5102097.432557,0
+TTE.US,D,20090616,000000,29.5274,29.7502,28.8977,28.9375,3647419.009364,0
+TTE.US,D,20090617,000000,28.7883,28.9616,28.3669,28.8494,4381795.8836361,0
+TTE.US,D,20090618,000000,28.7128,29.2339,28.5791,28.8193,3177444.566884,0
+TTE.US,D,20090619,000000,29.1923,29.2087,28.7535,28.9162,3721072.1364978,0
+TTE.US,D,20090622,000000,28.148,28.1926,27.7954,27.835,5506419.0245053,0
+TTE.US,D,20090623,000000,28.3669,28.6866,28.0095,28.3446,2996568.1196998,0
+TTE.US,D,20090624,000000,28.5627,28.9094,28.1867,28.3233,2776091.8517755,0
+TTE.US,D,20090625,000000,27.6113,28.6197,27.5948,28.5442,3599355.4121258,0
+TTE.US,D,20090626,000000,28.6169,28.7883,28.211,28.6382,3625347.5365858,0
+TTE.US,D,20090629,000000,29.0266,29.4258,28.9375,29.2242,2481329.6606454,0
+TTE.US,D,20090630,000000,29.2194,29.3821,28.4308,28.8881,3318820.2935287,0
+TTE.US,D,20090701,000000,29.4063,29.7842,29.2989,29.3279,3269244.3859391,0
+TTE.US,D,20090702,000000,28.4134,28.4308,27.9639,27.9639,3460506.7405936,0
+TTE.US,D,20090706,000000,27.189,27.7905,27.097,27.7441,3329230.976049,0
+TTE.US,D,20090707,000000,27.5638,27.5997,26.9313,26.9923,3012462.3466473,0
+TTE.US,D,20090708,000000,27.1037,27.342,26.5496,26.9701,4284485.6805161,0
+TTE.US,D,20090709,000000,27.2423,27.5153,27.0834,27.2732,2466017.6473758,0
+TTE.US,D,20090710,000000,26.8054,26.9923,26.5216,26.7347,4392059.9804431,0
+TTE.US,D,20090713,000000,27.1086,27.715,26.7754,27.6685,4190389.0078558,0
+TTE.US,D,20090714,000000,27.6035,27.806,27.2219,27.5232,2367116.6795792,0
+TTE.US,D,20090715,000000,28.1161,28.6382,28.0898,28.5567,3444393.6673699,0
+TTE.US,D,20090716,000000,28.5627,29.1012,28.458,28.9899,4689443.1654174,0
+TTE.US,D,20090717,000000,29.0325,29.2989,28.862,29.1283,3704201.359658,0
+TTE.US,D,20090720,000000,29.6088,29.7842,29.3889,29.7783,2908422.6205379,0
+TTE.US,D,20090721,000000,30.2733,30.3102,29.7086,30.1135,3962572.0990389,0
+TTE.US,D,20090722,000000,29.8471,30.2065,29.7183,29.9546,4125960.4577177,0
+TTE.US,D,20090723,000000,29.7676,30.7044,29.7561,30.5252,3908539.7793086,0
+TTE.US,D,20090724,000000,30.501,30.6793,30.067,30.5465,2236924.8234774,0
+TTE.US,D,20090727,000000,30.5552,30.8003,30.2637,30.6687,2581385.765154,0
+TTE.US,D,20090728,000000,29.9857,30.1891,29.4849,30.0234,5604146.2743022,0
+TTE.US,D,20090729,000000,30.1561,30.1726,29.3337,29.5584,5072750.3533928,0
+TTE.US,D,20090730,000000,29.7183,30.2065,29.5004,29.9024,3219119.2980718,0
+TTE.US,D,20090731,000000,29.2562,29.8103,29.1807,29.6446,5684894.3564151,0
+TTE.US,D,20090803,000000,29.5217,30.0137,29.4684,29.7357,5938146.9833582,0
+TTE.US,D,20090804,000000,29.5643,29.7889,29.4596,29.6408,9696368.2752214,0
+TTE.US,D,20090805,000000,29.661,29.6863,29.0373,29.4935,3084160.309409,0
+TTE.US,D,20090806,000000,29.5798,29.6273,29.1283,29.3821,2813045.9036212,0
+TTE.US,D,20090807,000000,29.3143,29.4209,28.9191,28.9375,3715679.4339211,0
+TTE.US,D,20090810,000000,28.643,28.7485,28.4358,28.6169,3517876.4660342,0
+TTE.US,D,20090811,000000,28.49,28.5267,28.2051,28.4512,2899343.5969615,0
+TTE.US,D,20090812,000000,28.9472,29.4365,28.9317,29.2891,5058553.2173787,0
+TTE.US,D,20090813,000000,29.2242,29.4819,28.9899,29.3889,4836761.8072103,0
+TTE.US,D,20090814,000000,29.4849,29.5168,28.7602,28.9666,4254415.9957233,0
+TTE.US,D,20090817,000000,27.9639,28.1286,27.7344,28.0404,3937068.2495249,0
+TTE.US,D,20090818,000000,28.2294,28.6769,28.1606,28.5791,3072106.2152306,0
+TTE.US,D,20090819,000000,28.175,29.0218,28.1567,28.8551,3340497.4300924,0
+TTE.US,D,20090820,000000,29.204,29.4325,29.1283,29.3735,5156763.580653,0
+TTE.US,D,20090821,000000,30.0254,30.6493,30.0137,30.407,3674500.2037358,0
+TTE.US,D,20090824,000000,30.5291,30.7859,30.3102,30.4129,2223800.2406748,0
+TTE.US,D,20090825,000000,30.6687,30.9573,30.4778,30.5524,2910509.9185106,0
+TTE.US,D,20090826,000000,30.376,30.501,30.1368,30.501,2700512.4644945,0
+TTE.US,D,20090827,000000,30.6793,31.089,30.316,30.9515,3402139.8193854,0
+TTE.US,D,20090828,000000,31.0347,31.1142,30.6163,30.6977,1832675.4920921,0
+TTE.US,D,20090831,000000,30.5291,30.6085,30.2578,30.5068,2425488.762256,0
+TTE.US,D,20090901,000000,30.2162,30.6414,29.5798,29.6523,4059035.8212796,0
+TTE.US,D,20090902,000000,29.9024,30.3053,29.7939,29.943,5151425.5896454,0
+TTE.US,D,20090903,000000,29.9857,30.1086,29.667,30.0864,3426870.4808768,0
+TTE.US,D,20090904,000000,30.3257,30.7906,30.0922,30.6047,3986111.4935369,0
+TTE.US,D,20090908,000000,31.3447,31.6296,31.214,31.431,2441792.8098244,0
+TTE.US,D,20090909,000000,32.1594,32.4327,31.9279,32.1633,4488328.5991642,0
+TTE.US,D,20090910,000000,32.3541,32.6138,32.173,32.5014,2907968.4112855,0
+TTE.US,D,20090911,000000,32.4965,32.6438,32.1547,32.3435,3563942.5748563,0
+TTE.US,D,20090914,000000,31.9724,32.5014,31.9724,32.456,3113453.709298,0
+TTE.US,D,20090915,000000,32.5121,32.7513,32.2728,32.6922,2855239.8785678,0
+TTE.US,D,20090916,000000,32.7107,32.7717,32.1633,32.7348,4742436.9976303,0
+TTE.US,D,20090917,000000,32.7465,32.8288,32.2961,32.4133,5929107.1869446,0
+TTE.US,D,20090918,000000,32.8462,32.8511,32.4781,32.7668,3847766.5813572,0
+TTE.US,D,20090921,000000,32.2941,32.6971,32.2089,32.6166,2589699.8590576,0
+TTE.US,D,20090922,000000,33.1281,33.258,32.9093,33.1504,3355316.006947,0
+TTE.US,D,20090923,000000,32.8288,33.0158,32.2941,32.4481,3421727.5933888,0
+TTE.US,D,20090924,000000,32.3541,32.3784,31.2595,31.3302,5399699.4638075,0
+TTE.US,D,20090925,000000,31.2595,31.5259,30.9767,31.2334,5168088.8754405,0
+TTE.US,D,20090928,000000,31.2228,32.0374,31.1791,31.8447,2519385.1699278,0
+TTE.US,D,20090929,000000,31.5725,31.7603,31.431,31.5027,3096841.0058969,0
+TTE.US,D,20090930,000000,31.8698,31.9357,31.2169,31.5656,3791543.7342785,0
+TTE.US,D,20091001,000000,31.276,31.3254,30.5815,30.5998,3374678.7409118,0
+TTE.US,D,20091002,000000,30.4419,30.8361,30.3887,30.4778,3236377.1850699,0
+TTE.US,D,20091005,000000,30.4613,30.779,30.3925,30.6937,5203240.5423898,0
+TTE.US,D,20091006,000000,31.0745,31.7264,31.0522,31.431,3308158.7636258,0
+TTE.US,D,20091007,000000,31.2169,31.4533,31.0571,31.2712,2086067.4786921,0
+TTE.US,D,20091008,000000,31.3884,31.7177,31.2421,31.5308,3221232.4033887,0
+TTE.US,D,20091009,000000,31.7333,31.8447,31.4446,31.7381,3144036.4440871,0
+TTE.US,D,20091012,000000,32.2322,32.456,32.0993,32.1372,2264193.8953126,0
+TTE.US,D,20091013,000000,32.454,32.456,32.0064,32.2544,2448586.3350268,0
+TTE.US,D,20091014,000000,33.1757,33.4032,33.07,33.4032,4232213.4216382,0
+TTE.US,D,20091015,000000,33.1757,33.6223,33.1688,33.5553,3660206.0321086,0
+TTE.US,D,20091016,000000,33.5506,33.7472,33.2793,33.6483,3826346.4859385,0
+TTE.US,D,20091019,000000,33.9554,34.1066,33.8131,33.9807,3158866.3761732,0
+TTE.US,D,20091020,000000,34.0455,34.0542,33.5728,33.8538,3159083.1578618,0
+TTE.US,D,20091021,000000,33.629,34.4369,33.6019,33.942,5413416.5832255,0
+TTE.US,D,20091022,000000,33.8489,34.2257,33.5263,34.0882,5980033.3347658,0
+TTE.US,D,20091023,000000,34.3313,34.3739,33.5844,33.7888,4027105.94314,0
+TTE.US,D,20091026,000000,34.0814,34.3739,32.9625,33.0768,5631440.1211876,0
+TTE.US,D,20091027,000000,33.7404,33.9497,33.2396,33.2938,6537259.3100159,0
+TTE.US,D,20091028,000000,33.3712,33.4547,32.4781,32.5856,6452076.493931,0
+TTE.US,D,20091029,000000,32.9276,33.3219,32.9276,33.2841,4806364.8852972,0
+TTE.US,D,20091030,000000,32.8124,32.9219,31.6944,32.0006,7071441.3917704,0
+TTE.US,D,20091102,000000,32.2389,32.8462,31.7953,32.173,4966123.6991329,0
+TTE.US,D,20091103,000000,31.6848,32.4656,31.6276,32.3929,4628976.5587115,0
+TTE.US,D,20091104,000000,32.6321,33.135,32.5072,32.7668,4434717.4552859,0
+TTE.US,D,20091105,000000,33.1117,33.6154,33.0081,33.3315,4889353.0448586,0
+TTE.US,D,20091106,000000,32.8696,33.4634,32.8143,33.2396,3884781.5385345,0
+TTE.US,D,20091109,000000,33.225,33.4324,33.2134,33.2793,4240407.7694662,0
+TTE.US,D,20091110,000000,33.1621,33.5079,33.0662,33.3907,2703943.8089365,0
+TTE.US,D,20091111,000000,33.6988,33.8906,33.3791,33.5263,4504477.8026692,0
+TTE.US,D,20091112,000000,33.5553,33.6939,32.8037,32.9625,2913012.1985731,0
+TTE.US,D,20091113,000000,33.2676,33.5631,32.9974,33.4547,6561642.0885117,0
+TTE.US,D,20091116,000000,33.8411,34.2423,33.7947,33.9603,4375526.7636612,0
+TTE.US,D,20091117,000000,33.7811,33.9332,33.5379,33.8363,2745237.6237287,0
+TTE.US,D,20091118,000000,34.187,34.2103,33.7036,33.8411,3310081.9268915,0
+TTE.US,D,20091119,000000,33.5806,33.597,33.1621,33.4488,2699381.0705389,0
+TTE.US,D,20091120,000000,32.826,33.0322,32.7513,32.978,2413694.8061038,0
+TTE.US,D,20091123,000000,33.875,34.2053,33.7269,33.7888,3865817.2699593,0
+TTE.US,D,20091124,000000,33.907,34.1191,33.5631,34.0592,2884745.9309704,0
+TTE.US,D,20091125,000000,34.187,34.3594,33.9109,34.3197,2230957.1332791,0
+TTE.US,D,20091127,000000,32.7804,33.7472,32.761,33.3965,2041629.2971218,0
+TTE.US,D,20091130,000000,33.1184,33.4032,32.8211,33.1281,2584193.6041679,0
+TTE.US,D,20091201,000000,33.7365,34.0592,33.6086,33.8489,2519212.7768707,0
+TTE.US,D,20091202,000000,33.942,34.3197,33.8247,33.9603,3092473.3710189,0
+TTE.US,D,20091203,000000,34.247,34.4427,33.7888,33.907,3968959.9327955,0
+TTE.US,D,20091204,000000,34.4669,34.6267,33.7307,33.942,3876410.6684743,0
+TTE.US,D,20091207,000000,33.8703,34.2316,33.8489,33.8847,2841915.0307768,0
+TTE.US,D,20091208,000000,33.4324,33.4381,33.0381,33.1563,3267832.2080821,0
+TTE.US,D,20091209,000000,33.104,33.3965,32.8211,33.1447,3486396.6679719,0
+TTE.US,D,20091210,000000,33.5844,33.6988,33.2938,33.3491,2999566.9330584,0
+TTE.US,D,20091211,000000,33.5506,33.5806,33.3219,33.4857,3708056.9768333,0
+TTE.US,D,20091214,000000,33.6794,33.8004,33.5166,33.6019,2807159.7646295,0
+TTE.US,D,20091215,000000,33.4275,33.8295,33.4032,33.4788,2582424.2526716,0
+TTE.US,D,20091216,000000,33.7075,34.1153,33.6425,33.8208,2679302.9570019,0
+TTE.US,D,20091217,000000,33.1688,33.2735,32.8831,32.9683,3386761.7393155,0
+TTE.US,D,20091218,000000,32.9548,33.0206,32.2941,32.5072,4027087.3618526,0
+TTE.US,D,20091221,000000,33.258,33.5506,33.2183,33.3432,2994074.0979874,0
+TTE.US,D,20091222,000000,34.1725,34.1821,33.7811,33.875,2967451.2420428,0
+TTE.US,D,20091223,000000,34.2103,34.3546,34.0185,34.187,2234999.5956241,0
+TTE.US,D,20091224,000000,34.4282,34.4611,34.2218,34.4611,775126.67025533,0
+TTE.US,D,20091228,000000,34.8815,34.8864,34.591,34.71,1510855.8493465,0
+TTE.US,D,20091229,000000,35.1131,35.1479,34.6084,34.6626,2086845.8281834,0
+TTE.US,D,20091230,000000,34.3497,34.559,34.2723,34.4757,1571957.316712,0
+TTE.US,D,20091231,000000,34.5454,34.5697,34.1153,34.1153,904567.01650331,0
+TTE.US,D,20100104,000000,35.0607,35.2002,34.96,35.0966,3389134.9826584,0
+TTE.US,D,20100105,000000,35.1692,35.3233,34.9571,35.1751,2439276.0776494,0
+TTE.US,D,20100106,000000,34.9939,35.3291,34.9697,35.1645,2930368.1534777,0
+TTE.US,D,20100107,000000,34.9939,35.1295,34.806,35.083,2017710.0185219,0
+TTE.US,D,20100108,000000,34.96,35.2971,34.8583,35.2971,2411632.283181,0
+TTE.US,D,20100111,000000,35.9238,35.9655,35.6904,35.8242,2338340.4588615,0
+TTE.US,D,20100112,000000,35.051,35.4086,34.9997,35.1955,1739930.0919572,0
+TTE.US,D,20100113,000000,35.1131,35.1595,34.6364,35.0269,2654780.818849,0
+TTE.US,D,20100114,000000,34.5231,34.7701,34.4757,34.6791,2317184.6306442,0
+TTE.US,D,20100115,000000,34.1578,34.1821,33.5379,33.7772,4292765.708726,0
+TTE.US,D,20100119,000000,33.9109,34.6026,33.9109,34.5754,2645617.1471849,0
+TTE.US,D,20100120,000000,33.6483,33.7404,33.1999,33.5631,3583395.1183778,0
+TTE.US,D,20100121,000000,33.7772,33.9013,32.5692,32.6545,4902810.0262504,0
+TTE.US,D,20100122,000000,32.4965,32.6709,32.0208,32.0306,3603821.1149104,0
+TTE.US,D,20100125,000000,32.3648,32.454,32.0733,32.1847,2333137.6983357,0
+TTE.US,D,20100126,000000,31.7381,32.3601,31.6538,32.0306,2925315.0755465,0
+TTE.US,D,20100127,000000,31.7003,31.8291,31.4078,31.7856,3901430.3722171,0
+TTE.US,D,20100128,000000,31.5211,31.5259,30.6289,30.9098,5396706.8442114,0
+TTE.US,D,20100129,000000,31.34,31.5027,30.5649,30.6793,5290612.8535291,0
+TTE.US,D,20100201,000000,31.1539,31.431,31.1268,31.4203,2844859.1325664,0
+TTE.US,D,20100202,000000,31.1685,31.7487,31.0522,31.6808,3226567.2975151,0
+TTE.US,D,20100203,000000,31.5656,31.7119,31.2595,31.3602,2354154.1668961,0
+TTE.US,D,20100204,000000,31.0434,31.0745,30.2792,30.3102,5163600.4621932,0
+TTE.US,D,20100205,000000,29.6214,29.7561,28.7718,29.4742,10293892.934084,0
+TTE.US,D,20100208,000000,29.5448,29.9546,29.3424,29.3889,4762471.7548296,0
+TTE.US,D,20100209,000000,29.6523,30.2201,29.4063,29.8471,5921181.2354927,0
+TTE.US,D,20100210,000000,30.0835,30.1948,29.633,29.8394,6458729.6271828,0
+TTE.US,D,20100211,000000,30.1833,30.656,29.8674,30.5892,5495928.8553658,0
+TTE.US,D,20100212,000000,30.1948,30.407,30.0544,30.3306,10173339.604773,0
+TTE.US,D,20100216,000000,30.4332,31.2469,30.376,31.1685,6508467.6048919,0
+TTE.US,D,20100217,000000,31.1481,31.2712,30.8129,31.0027,3862566.5769243,0
+TTE.US,D,20100218,000000,30.9205,31.3302,30.8915,31.2934,3256870.2806965,0
+TTE.US,D,20100219,000000,30.6414,31.1646,30.5194,31.029,5619907.3353555,0
+TTE.US,D,20100222,000000,31.1268,31.1646,30.7956,30.9282,4411757.1775845,0
+TTE.US,D,20100223,000000,30.5998,30.6744,30.0971,30.1658,4897650.6220622,0
+TTE.US,D,20100224,000000,30.1726,30.3838,29.9024,30.0544,6382272.79021,0
+TTE.US,D,20100225,000000,29.1874,29.5217,29.0063,29.5004,8284077.898201,0
+TTE.US,D,20100226,000000,29.2708,29.8471,29.0905,29.6523,4846031.8051313,0
+TTE.US,D,20100301,000000,29.7318,29.9024,29.5333,29.8103,5350831.7097339,0
+TTE.US,D,20100302,000000,29.9024,30.1609,29.8258,30.0254,2683237.0285026,0
+TTE.US,D,20100303,000000,30.3722,30.6163,30.2355,30.2957,4374089.810754,0
+TTE.US,D,20100304,000000,30.3217,30.376,29.8781,30.0495,3631475.2323162,0
+TTE.US,D,20100305,000000,30.4274,30.8003,30.3306,30.7956,5828230.4089007,0
+TTE.US,D,20100308,000000,30.934,31.0097,30.5815,30.6937,3783970.8272909,0
+TTE.US,D,20100309,000000,30.6085,30.8643,30.594,30.7859,3790979.0695945,0
+TTE.US,D,20100310,000000,31.1326,31.4078,30.9098,31.0347,5206277.5506172,0
+TTE.US,D,20100311,000000,31.089,31.276,30.7044,31.2653,3477899.8580735,0
+TTE.US,D,20100312,000000,31.4466,31.4533,31.0852,31.1375,3611062.6556025,0
+TTE.US,D,20100315,000000,31.0387,31.0434,30.6687,30.9205,4356718.371443,0
+TTE.US,D,20100316,000000,31.1326,31.3602,31,31.2169,3217017.5479864,0
+TTE.US,D,20100317,000000,31.3351,31.4891,31.2528,31.3602,3561587.912801,0
+TTE.US,D,20100318,000000,31.0629,31.1016,30.6289,30.9379,2963564.6560549,0
+TTE.US,D,20100319,000000,30.8915,30.9137,30.2288,30.5358,3644016.5691471,0
+TTE.US,D,20100322,000000,30.039,30.6163,30.0234,30.5291,4582890.8363081,0
+TTE.US,D,20100323,000000,30.5708,30.7674,30.4332,30.6414,4164743.7340974,0
+TTE.US,D,20100324,000000,30.039,30.1833,29.8326,30.0922,4946260.302697,0
+TTE.US,D,20100325,000000,30.3257,30.4729,29.9683,29.9683,4143162.600853,0
+TTE.US,D,20100326,000000,30.3053,30.6085,30.1891,30.3925,6574635.5700073,0
+TTE.US,D,20100329,000000,30.2637,30.6937,30.2578,30.6453,5391960.3575254,0
+TTE.US,D,20100330,000000,30.9137,30.9709,30.5291,30.7345,3650659.3794613,0
+TTE.US,D,20100331,000000,30.8071,31.0347,30.6414,30.9098,4295657.1635339,0
+TTE.US,D,20100401,000000,31.3041,31.616,31.2982,31.616,3329752.2843954,0
+TTE.US,D,20100405,000000,31.833,32.0907,31.7487,31.9028,3089333.1334159,0
+TTE.US,D,20100406,000000,31.4968,31.8291,31.4397,31.7429,3974118.3046899,0
+TTE.US,D,20100407,000000,31.3951,31.4368,30.9137,31.0241,7504370.9405542,0
+TTE.US,D,20100408,000000,30.8808,31.2072,30.7481,31.1868,4546293.9581016,0
+TTE.US,D,20100409,000000,31.3651,31.8834,31.3554,31.863,3107128.8454604,0
+TTE.US,D,20100412,000000,31.7333,32.0161,31.6654,31.7003,3007573.403423,0
+TTE.US,D,20100413,000000,31.7119,31.7216,31.2827,31.4203,3938975.9283844,0
+TTE.US,D,20100414,000000,31.6538,31.7643,31.4397,31.6654,2719082.3968553,0
+TTE.US,D,20100415,000000,31.7643,31.7816,31.5347,31.647,2387624.2273183,0
+TTE.US,D,20100416,000000,31.4146,31.5782,30.7219,31.029,4741965.2393841,0
+TTE.US,D,20100419,000000,30.5708,30.9515,30.5358,30.9437,2369570.441835,0
+TTE.US,D,20100420,000000,31.369,31.5347,31.2712,31.4659,5343348.6123031,0
+TTE.US,D,20100421,000000,31.0686,31.1413,30.6687,30.8361,5748213.1907666,0
+TTE.US,D,20100422,000000,30.1494,30.4002,29.973,30.3838,6418724.114997,0
+TTE.US,D,20100423,000000,30.1183,30.6493,29.9924,30.6493,3352826.1144097,0
+TTE.US,D,20100426,000000,30.5552,30.6453,30.2065,30.35,7097261.1231735,0
+TTE.US,D,20100427,000000,30.004,30.3887,29.1923,29.2562,8701293.8714444,0
+TTE.US,D,20100428,000000,29.3705,29.4209,28.7195,29.0325,12295643.691152,0
+TTE.US,D,20100429,000000,29.5555,29.8781,29.3647,29.6912,7411445.9213061,0
+TTE.US,D,20100430,000000,29.0266,29.2891,28.6604,28.9666,7195714.0754802,0
+TTE.US,D,20100503,000000,28.7661,29.1283,28.7661,28.8135,7307666.3332228,0
+TTE.US,D,20100504,000000,28.0647,28.0647,27.311,27.6249,11233798.462705,0
+TTE.US,D,20100505,000000,26.8713,27.3342,26.695,27.0834,12047875.64093,0
+TTE.US,D,20100506,000000,26.3452,26.6455,24.6306,25.9558,20135436.809262,0
+TTE.US,D,20100507,000000,25.6594,25.9674,24.6374,25.4143,20016931.550762,0
+TTE.US,D,20100510,000000,27.2423,27.5948,26.9768,27.4127,11837058.545672,0
+TTE.US,D,20100511,000000,26.7047,27.3759,26.6388,26.9206,9195847.2282337,0
+TTE.US,D,20100512,000000,26.9235,27.2423,26.8489,27.1551,10048709.747425,0
+TTE.US,D,20100513,000000,26.6291,27.1269,26.5332,26.7085,11993427.306815,0
+TTE.US,D,20100514,000000,26.1563,26.2416,25.1808,25.6294,20757995.62398,0
+TTE.US,D,20100517,000000,25.5625,25.7456,25.0374,25.6497,15146261.990578,0
+TTE.US,D,20100518,000000,26.1728,26.2086,25.1905,25.2728,11103441.439604,0
+TTE.US,D,20100519,000000,25.361,25.6118,25.0181,25.5364,9883139.1197474,0
+TTE.US,D,20100520,000000,24.6849,25.2506,24.2383,24.7429,12134881.487786,0
+TTE.US,D,20100521,000000,24.5686,25.4056,24.4775,25.3416,10324481.862635,0
+TTE.US,D,20100524,000000,24.2033,24.3613,23.9815,24.0406,10258048.598025,0
+TTE.US,D,20100525,000000,23.0758,24.2383,22.944,24.2111,15977817.966662,0
+TTE.US,D,20100526,000000,24.1298,24.3613,23.5117,23.5514,9588467.7704677,0
+TTE.US,D,20100527,000000,24.5647,25.4831,24.4398,25.4831,11117256.626929,0
+TTE.US,D,20100528,000000,25.2409,25.2777,24.7546,24.8408,8742552.588249,0
+TTE.US,D,20100601,000000,24.3662,25.0781,24.2906,24.3294,7207985.9836411,0
+TTE.US,D,20100602,000000,24.2944,25.145,24.0997,25.1305,10260990.635227,0
+TTE.US,D,20100603,000000,25.5218,25.6642,25.2177,25.6118,10967281.893303,0
+TTE.US,D,20100604,000000,24.6374,24.8252,23.9777,24.1056,15437230.502157,0
+TTE.US,D,20100607,000000,24.1104,24.4775,23.9186,23.9186,11059816.705513,0
+TTE.US,D,20100608,000000,23.8111,24.2944,23.5766,24.2713,11335860.313981,0
+TTE.US,D,20100609,000000,24.2383,24.553,23.8208,23.8963,10959822.538629,0
+TTE.US,D,20100610,000000,24.4291,24.898,24.4088,24.8815,7044374.6495112,0
+TTE.US,D,20100611,000000,24.6044,25.115,24.5647,25.0985,5816839.047313,0
+TTE.US,D,20100614,000000,25.7456,26.0507,25.4627,25.4792,7693469.607498,0
+TTE.US,D,20100615,000000,26.0982,26.4411,25.9635,26.4257,8529084.5626282,0
+TTE.US,D,20100616,000000,26.3917,26.7414,26.3025,26.6097,11634102.36736,0
+TTE.US,D,20100617,000000,26.9438,26.9622,26.4411,26.7153,7492908.3506975,0
+TTE.US,D,20100618,000000,26.384,26.6165,26.2493,26.537,7574891.0561413,0
+TTE.US,D,20100621,000000,27.0039,27.063,26.3394,26.4692,5423497.964038,0
+TTE.US,D,20100622,000000,26.2648,26.721,25.6875,25.794,7172659.8590473,0
+TTE.US,D,20100623,000000,25.7669,25.9306,25.4307,25.7669,7996562.4092318,0
+TTE.US,D,20100624,000000,25.5441,25.5625,25.0016,25.1652,6562845.7430302,0
+TTE.US,D,20100625,000000,24.8863,25.1779,24.6791,25.0181,7581918.9120262,0
+TTE.US,D,20100628,000000,24.8728,25.1256,24.7032,24.7826,5096388.8480912,0
+TTE.US,D,20100629,000000,24.1578,24.1627,23.6783,23.8014,10454161.701035,0
+TTE.US,D,20100630,000000,23.9622,24.244,23.7559,23.7811,11276099.796203,0
+TTE.US,D,20100701,000000,23.939,24.0716,23.6687,24.0184,10828222.633845,0
+TTE.US,D,20100702,000000,24.4291,24.5163,24.0368,24.2383,6953736.1609307,0
+TTE.US,D,20100706,000000,24.6703,24.9561,24.2713,24.4668,5613731.1218186,0
+TTE.US,D,20100707,000000,24.5744,25.3009,24.553,25.2825,4495767.3079636,0
+TTE.US,D,20100708,000000,25.8289,25.9112,25.5218,25.8783,7052939.5907974,0
+TTE.US,D,20100709,000000,25.8879,26.0158,25.7184,25.9858,5823191.783082,0
+TTE.US,D,20100712,000000,25.6642,25.9597,25.6031,25.8735,4037734.4396428,0
+TTE.US,D,20100713,000000,26.2978,26.5156,26.2086,26.351,4413889.8964827,0
+TTE.US,D,20100714,000000,26.2154,26.5825,26.1563,26.4257,5344510.9750714,0
+TTE.US,D,20100715,000000,26.9013,26.9206,26.384,26.8713,8617126.8324147,0
+TTE.US,D,20100716,000000,26.7501,26.7501,26.0256,26.0982,4808576.0585207,0
+TTE.US,D,20100719,000000,26.2978,26.4197,25.9364,26.1756,4128402.8647423,0
+TTE.US,D,20100720,000000,25.5062,26.2261,25.4956,26.1825,5410868.8822379,0
+TTE.US,D,20100721,000000,25.8619,25.8957,25.1111,25.2931,11158252.108826,0
+TTE.US,D,20100722,000000,25.762,26.2154,25.7397,26.0643,6136512.5513416,0
+TTE.US,D,20100723,000000,25.9141,26.3201,25.8056,26.2725,5526188.4822095,0
+TTE.US,D,20100726,000000,26.1756,26.4944,26.0594,26.4944,4433539.6081113,0
+TTE.US,D,20100727,000000,26.7792,26.8363,26.3966,26.5922,4327317.6130034,0
+TTE.US,D,20100728,000000,26.6388,26.753,26.4847,26.5922,5722483.2689202,0
+TTE.US,D,20100729,000000,27.1619,27.3701,26.5554,26.753,6154882.2187139,0
+TTE.US,D,20100730,000000,26.757,27.1619,26.6658,26.9701,4704939.9592693,0
+TTE.US,D,20100802,000000,27.8012,28.1606,27.6462,28.0695,6378059.9993954,0
+TTE.US,D,20100803,000000,27.8757,28.1606,27.7101,28.0995,5242215.825408,0
+TTE.US,D,20100804,000000,28.1335,28.4783,28.0289,28.2226,5665750.4687265,0
+TTE.US,D,20100805,000000,28.5074,28.6082,28.3079,28.5336,5006577.2268084,0
+TTE.US,D,20100806,000000,28.27,28.6313,28.0744,28.4851,6341328.9230007,0
+TTE.US,D,20100809,000000,28.8193,28.8435,28.6082,28.7283,3615493.2603995,0
+TTE.US,D,20100810,000000,28.0482,28.3553,27.7266,28.2594,5309305.6288468,0
+TTE.US,D,20100811,000000,27.1318,27.1318,26.6658,26.9206,9561149.1485323,0
+TTE.US,D,20100812,000000,26.4073,26.8713,26.4073,26.6717,6209897.2820992,0
+TTE.US,D,20100813,000000,26.4663,26.8363,26.4411,26.5089,5070106.6490859,0
+TTE.US,D,20100816,000000,26.3268,26.6232,26.2377,26.5603,3704237.4899395,0
+TTE.US,D,20100817,000000,26.9235,27.063,26.724,26.8751,3287999.0988821,0
+TTE.US,D,20100818,000000,26.7899,26.8955,26.5089,26.753,2941844.1631535,0
+TTE.US,D,20100819,000000,26.5603,26.6785,25.8619,26.0023,5558083.2623614,0
+TTE.US,D,20100820,000000,25.5751,25.6758,25.4056,25.6341,4536923.8276864,0
+TTE.US,D,20100823,000000,25.7184,25.9975,25.577,25.5964,4322173.6932218,0
+TTE.US,D,20100824,000000,25.1382,25.3009,24.8515,25.1305,7054904.0458134,0
+TTE.US,D,20100825,000000,24.7826,25.0985,24.6374,24.9977,6410999.4608275,0
+TTE.US,D,20100826,000000,25.0985,25.2302,24.7546,24.8447,4899960.8954862,0
+TTE.US,D,20100827,000000,25.1652,25.3416,24.6306,25.2874,5305941.383499,0
+TTE.US,D,20100830,000000,24.8912,25.0452,24.6441,24.6441,5377941.8083308,0
+TTE.US,D,20100831,000000,24.773,25.0413,24.6519,24.8495,8215061.8346152,0
+TTE.US,D,20100901,000000,25.67,26.0817,25.6497,25.9791,5555545.8843113,0
+TTE.US,D,20100902,000000,26.0507,26.2493,25.9558,26.2154,3811178.9937946,0
+TTE.US,D,20100903,000000,26.69,26.8557,26.4789,26.7153,4104700.367831,0
+TTE.US,D,20100907,000000,26.1728,26.1863,25.8346,25.8541,4898656.0761797,0
+TTE.US,D,20100908,000000,26.0556,26.3452,26.045,26.1612,4132865.4706456,0
+TTE.US,D,20100909,000000,26.411,26.5156,26.2832,26.351,7335376.1944914,0
+TTE.US,D,20100910,000000,26.3723,26.5022,26.3152,26.411,4255645.4575856,0
+TTE.US,D,20100913,000000,26.9061,27.0524,26.816,26.9313,3453518.1118715,0
+TTE.US,D,20100914,000000,27.033,27.4167,26.8489,27.2161,5227569.6416104,0
+TTE.US,D,20100915,000000,26.9313,27.097,26.7754,27.0776,4264331.1772412,0
+TTE.US,D,20100916,000000,26.9013,26.9982,26.7899,26.9622,9299211.8342275,0
+TTE.US,D,20100917,000000,26.69,26.724,26.2086,26.2725,8518229.9937931,0
+TTE.US,D,20100920,000000,26.7754,27.189,26.6997,27.0447,7589217.228875,0
+TTE.US,D,20100921,000000,27.2529,27.342,26.7695,27.1948,7110291.7672443,0
+TTE.US,D,20100922,000000,27.2006,27.342,26.9206,27.0137,4535609.717736,0
+TTE.US,D,20100923,000000,26.6097,26.8876,26.4411,26.5671,4710161.3010827,0
+TTE.US,D,20100924,000000,27.0137,27.3382,26.9622,27.3168,4957715.6664975,0
+TTE.US,D,20100927,000000,27.3807,27.4264,27.2006,27.2219,3183781.8182467,0
+TTE.US,D,20100928,000000,27.3382,27.5881,26.9284,27.5183,5086265.1432348,0
+TTE.US,D,20100929,000000,27.4573,27.7266,27.2898,27.5638,4278214.4959537,0
+TTE.US,D,20100930,000000,27.6898,27.9465,27.3072,27.4854,6325044.4890139,0
+TTE.US,D,20101001,000000,28.2013,28.2332,27.7585,28.0695,6238485.6253535,0
+TTE.US,D,20101004,000000,27.5948,27.7654,27.2732,27.404,5967097.6617204,0
+TTE.US,D,20101005,000000,28.1335,28.3941,27.9823,28.3019,7516142.1862439,0
+TTE.US,D,20101006,000000,28.6082,28.7195,28.4308,28.5917,5174050.3718763,0
+TTE.US,D,20101007,000000,28.8242,28.832,28.3176,28.5684,4708636.6032064,0
+TTE.US,D,20101008,000000,28.5394,28.6808,28.3756,28.6082,4237472.9583205,0
+TTE.US,D,20101011,000000,28.49,28.5627,28.3136,28.4425,5508771.6219732,0
+TTE.US,D,20101012,000000,27.9407,28.3359,27.6529,28.2594,6260461.0948123,0
+TTE.US,D,20101013,000000,28.7535,29.1458,28.6895,28.7398,8039088.7827677,0
+TTE.US,D,20101014,000000,29.1497,29.2281,28.9375,29.1332,5598864.0271573,0
+TTE.US,D,20101015,000000,29.4907,29.5071,29.1012,29.2339,7820633.746016,0
+TTE.US,D,20101018,000000,29.321,29.5643,29.1981,29.5004,3802427.2073386,0
+TTE.US,D,20101019,000000,28.4957,28.7128,28.2294,28.4358,8807559.2228901,0
+TTE.US,D,20101020,000000,28.7011,29.1594,28.6866,28.9733,5369452.2244888,0
+TTE.US,D,20101021,000000,29.1458,29.3705,28.7283,29.0005,5208120.1949702,0
+TTE.US,D,20101022,000000,29.1777,29.2524,28.952,28.9802,4180692.672614,0
+TTE.US,D,20101025,000000,29.0585,29.1594,28.8435,28.8939,6671481.2409376,0
+TTE.US,D,20101026,000000,28.6536,28.9966,28.5684,28.9666,5094860.0210399,0
+TTE.US,D,20101027,000000,28.49,28.6014,28.2013,28.5267,5424534.3869681,0
+TTE.US,D,20101028,000000,29.0538,29.1187,28.8454,28.9802,4762913.5765567,0
+TTE.US,D,20101029,000000,28.8087,29.1312,28.7883,29.0198,4020653.0748768,0
+TTE.US,D,20101101,000000,29.0005,29.2708,28.7942,28.9559,5965463.5407061,0
+TTE.US,D,20101102,000000,29.6912,29.851,29.633,29.7357,6104981.1385915,0
+TTE.US,D,20101103,000000,29.8103,29.9024,29.3889,29.9024,5937712.3876872,0
+TTE.US,D,20101104,000000,30.8323,30.9282,30.6047,30.7092,9240265.7962227,0
+TTE.US,D,20101105,000000,30.5194,30.6744,30.2094,30.4419,5277601.8230397,0
+TTE.US,D,20101108,000000,30.0719,30.2733,29.8898,30.2355,6127517.1435595,0
+TTE.US,D,20101109,000000,29.6136,29.8568,29.14,29.2891,7584069.1799181,0
+TTE.US,D,20101110,000000,29.2281,29.2949,28.7448,29.2766,7196782.4995168,0
+TTE.US,D,20101111,000000,29.0169,29.1061,28.7961,29.0538,5141599.1853903,0
+TTE.US,D,20101112,000000,28.8939,29.1061,28.4358,28.7195,6260766.6537638,0
+TTE.US,D,20101115,000000,29.0218,29.0905,28.5723,28.5984,6853663.539722,0
+TTE.US,D,20101116,000000,28.239,28.2536,27.4311,27.6308,10767376.143038,0
+TTE.US,D,20101117,000000,27.6742,27.9969,27.6249,27.7217,9824237.4703742,0
+TTE.US,D,20101118,000000,28.1567,28.3292,28.1412,28.2294,5734854.2772815,0
+TTE.US,D,20101119,000000,28.0482,28.3399,27.8544,28.3359,5890098.8705262,0
+TTE.US,D,20101122,000000,27.9969,28.1161,27.5997,27.9785,4061456.5501354,0
+TTE.US,D,20101123,000000,27.2103,27.3168,26.9138,27.1473,9507923.0502246,0
+TTE.US,D,20101124,000000,26.9235,27.2839,26.9235,27.1269,6056375.5871318,0
+TTE.US,D,20101126,000000,26.6097,26.8644,26.5332,26.7153,4217892.4103734,0
+TTE.US,D,20101129,000000,26.07,26.3394,25.8619,26.2571,12883750.734086,0
+TTE.US,D,20101130,000000,25.6574,26.2784,25.6118,25.9751,12202001.227743,0
+TTE.US,D,20101201,000000,26.3491,26.5283,26.135,26.4073,10453541.292488,0
+TTE.US,D,20101202,000000,26.1234,26.8876,26.1147,26.8363,8149381.112152,0
+TTE.US,D,20101203,000000,27.1086,27.3527,27.063,27.3488,5812160.6920148,0
+TTE.US,D,20101206,000000,27.2975,27.4913,27.2103,27.4457,6685799.155321,0
+TTE.US,D,20101207,000000,27.9785,28.0066,27.5319,27.5503,10374177.516301,0
+TTE.US,D,20101208,000000,27.6201,27.8544,27.4679,27.6627,6295977.1614572,0
+TTE.US,D,20101209,000000,27.7217,27.806,27.5106,27.806,6639783.6288929,0
+TTE.US,D,20101210,000000,27.6849,27.8128,27.4854,27.8012,4517495.0269213,0
+TTE.US,D,20101213,000000,28.3553,28.4957,28.2865,28.3359,5295120.8803577,0
+TTE.US,D,20101214,000000,28.643,28.7485,28.4618,28.6536,5930670.0796899,0
+TTE.US,D,20101215,000000,28.2536,28.4957,28.0366,28.1044,4189050.1228555,0
+TTE.US,D,20101216,000000,28.1393,28.2294,27.9465,28.2051,3943063.8116548,0
+TTE.US,D,20101217,000000,28.2013,28.2177,27.868,28.0938,4171835.5921951,0
+TTE.US,D,20101220,000000,28.3176,28.3399,27.9465,28.0695,5296444.2809518,0
+TTE.US,D,20101221,000000,28.4464,28.5336,28.3233,28.3553,4153467.9894103,0
+TTE.US,D,20101222,000000,28.2332,28.3756,28.2051,28.3446,3693487.1827736,0
+TTE.US,D,20101223,000000,28.1161,28.3883,28.1092,28.3718,3730420.5887441,0
+TTE.US,D,20101227,000000,27.9407,28.2294,27.9155,28.1528,4093080.8693234,0
+TTE.US,D,20101228,000000,28.2807,28.2807,27.9785,28.1335,3429981.8142547,0
+TTE.US,D,20101229,000000,28.4531,28.6672,28.3834,28.5917,4219794.9277641,0
+TTE.US,D,20101230,000000,28.4048,28.5433,28.241,28.4376,3505560.1692419,0
+TTE.US,D,20101231,000000,28.3814,28.6197,28.3514,28.488,3022988.6460683,0
+TTE.US,D,20110103,000000,28.7128,29.0169,28.6895,28.9094,6033735.3204945,0
+TTE.US,D,20110104,000000,29.7415,29.7415,29.0848,29.2397,8888197.8818647,0
+TTE.US,D,20110105,000000,28.643,29.0644,28.6169,29.0538,6536106.2378914,0
+TTE.US,D,20110106,000000,29.321,29.321,28.7283,28.8494,6266948.0287695,0
+TTE.US,D,20110107,000000,28.7485,28.9162,28.2865,28.52,5905344.8169956,0
+TTE.US,D,20110110,000000,28.1528,28.3136,28.024,28.2332,5484735.694179,0
+TTE.US,D,20110111,000000,28.1867,28.4358,28.0938,28.4038,5328630.1679426,0
+TTE.US,D,20110112,000000,28.9472,29.2989,28.7883,29.2989,7143781.4412478,0
+TTE.US,D,20110113,000000,29.8258,29.9488,29.5371,29.8471,9747741.4062387,0
+TTE.US,D,20110114,000000,30.039,30.4226,29.943,30.4226,5850544.4707113,0
+TTE.US,D,20110118,000000,30.285,30.4952,30.2404,30.4196,5314929.5652246,0
+TTE.US,D,20110119,000000,30.5892,30.6212,30.2355,30.3363,5104003.046829,0
+TTE.US,D,20110120,000000,30.285,30.4496,29.9266,30.4274,6215082.4936311,0
+TTE.US,D,20110121,000000,30.9098,31.0522,30.7277,30.9137,7255485.9484891,0
+TTE.US,D,20110124,000000,31.0097,31.3554,31.0097,31.3167,5554596.1740566,0
+TTE.US,D,20110125,000000,30.8361,31.2653,30.8188,31.2653,6692040.4033645,0
+TTE.US,D,20110126,000000,31.4466,31.5152,31.2595,31.431,5595456.4254717,0
+TTE.US,D,20110127,000000,31.7856,31.8766,31.4726,31.6944,6051087.1462244,0
+TTE.US,D,20110128,000000,31.3903,31.4397,30.5708,30.7906,10974667.955122,0
+TTE.US,D,20110131,000000,31.1152,31.4146,31.1083,31.3041,6732323.6025704,0
+TTE.US,D,20110201,000000,32.1372,32.5305,32.0528,32.5121,10920069.938413,0
+TTE.US,D,20110202,000000,32.1798,32.4375,32.1798,32.3368,4648100.8328188,0
+TTE.US,D,20110203,000000,31.5831,31.8447,31.3651,31.833,5852520.2809587,0
+TTE.US,D,20110204,000000,31.6761,31.7264,31.3041,31.5608,4815463.5224548,0
+TTE.US,D,20110207,000000,31.34,31.5521,31.3099,31.46,4659079.2769045,0
+TTE.US,D,20110208,000000,31.6654,31.8262,31.46,31.7546,6127632.76046,0
+TTE.US,D,20110209,000000,31.6538,31.8204,31.34,31.5211,3940681.2776679,0
+TTE.US,D,20110210,000000,31.2653,31.5899,31.1142,31.5027,4750600.3766458,0
+TTE.US,D,20110211,000000,31.0571,31.6054,31.0434,31.3351,5126658.7978726,0
+TTE.US,D,20110214,000000,31.0154,31.3506,30.9515,31.3254,5469862.4057553,0
+TTE.US,D,20110215,000000,31.2421,31.4397,31.0434,31.276,5346497.1082562,0
+TTE.US,D,20110216,000000,31.1481,31.5152,31.1413,31.4533,5750577.1434658,0
+TTE.US,D,20110218,000000,31.6761,31.8766,31.6237,31.8262,4177208.6811905,0
+TTE.US,D,20110222,000000,31.1375,31.6711,30.9205,31.0522,9199076.2430997,0
+TTE.US,D,20110223,000000,31.3506,31.7264,31.3099,31.5211,10650668.107966,0
+TTE.US,D,20110224,000000,32.143,32.2602,31.7177,31.8562,12203020.10168,0
+TTE.US,D,20110225,000000,32.0907,32.3057,31.9871,32.111,7939422.8852987,0
+TTE.US,D,20110228,000000,32.5653,32.729,32.452,32.6515,4983656.1762699,0
+TTE.US,D,20110301,000000,32.4656,32.5121,31.6577,31.7216,6939959.1684748,0
+TTE.US,D,20110302,000000,31.9279,32.1633,31.8369,32.0006,5577746.3938089,0
+TTE.US,D,20110303,000000,32.6371,32.7872,32.4181,32.7465,5733307.9012364,0
+TTE.US,D,20110304,000000,33.0555,33.1281,32.6012,32.8124,6358222.4103032,0
+TTE.US,D,20110307,000000,33.1069,33.1931,32.3435,32.3851,6752532.8174143,0
+TTE.US,D,20110308,000000,32.0674,32.3784,31.8939,32.2602,5685576.7025872,0
+TTE.US,D,20110309,000000,32.0268,32.1507,31.8669,32.0208,5613199.4905346,0
+TTE.US,D,20110310,000000,31.2867,31.4146,31.1016,31.1588,6369366.0213898,0
+TTE.US,D,20110311,000000,30.9873,31.4533,30.9873,31.34,5422704.1301402,0
+TTE.US,D,20110314,000000,31.0202,31.2005,30.7549,31.1791,6118536.1878899,0
+TTE.US,D,20110315,000000,29.8627,30.4778,29.7676,30.35,9365815.4273077,0
+TTE.US,D,20110316,000000,30.0099,30.3053,28.9733,29.3046,14255293.37971,0
+TTE.US,D,20110317,000000,30.3567,30.5621,30.1446,30.3751,7454711.4171705,0
+TTE.US,D,20110318,000000,31.3099,31.3302,30.6047,30.6744,8554109.4278398,0
+TTE.US,D,20110321,000000,31.2915,31.5782,31.1268,31.4891,6694017.2459055,0
+TTE.US,D,20110322,000000,31.7487,31.7603,31.34,31.5259,4194445.9223134,0
+TTE.US,D,20110323,000000,31.5405,31.7177,31.3826,31.6112,3594245.5580378,0
+TTE.US,D,20110324,000000,31.9667,32.2961,31.8766,32.1798,5340786.4592028,0
+TTE.US,D,20110325,000000,31.9774,32.1507,31.7856,31.9231,5093822.565816,0
+TTE.US,D,20110328,000000,31.9599,32.1217,31.802,31.8262,3185076.3146156,0
+TTE.US,D,20110329,000000,31.833,32.1507,31.6944,32.143,3521267.5510199,0
+TTE.US,D,20110330,000000,32.2864,32.4481,32.203,32.3494,3475262.3475292,0
+TTE.US,D,20110331,000000,32.5876,32.7455,32.454,32.481,3740276.9295181,0
+TTE.US,D,20110401,000000,32.4597,32.9586,32.3978,32.8946,6943163.4082907,0
+TTE.US,D,20110404,000000,32.9093,33.0555,32.7513,32.8637,5218713.5934851,0
+TTE.US,D,20110405,000000,32.7881,33.0933,32.7668,32.9616,2563606.5698096,0
+TTE.US,D,20110406,000000,32.7348,33.0555,32.7019,32.8637,5071942.0673825,0
+TTE.US,D,20110407,000000,32.7397,32.9276,32.5199,32.7987,3289991.4258295,0
+TTE.US,D,20110408,000000,33.1504,33.225,32.9722,33.1243,7187060.3569311,0
+TTE.US,D,20110411,000000,33.1563,33.2793,32.8744,32.9431,3390924.9800298,0
+TTE.US,D,20110412,000000,32.6138,32.6409,32.145,32.3813,5740827.1289486,0
+TTE.US,D,20110413,000000,32.6138,32.6545,32.1284,32.2322,4147633.4651064,0
+TTE.US,D,20110414,000000,31.8562,32.2961,31.7903,32.2185,4477198.4078965,0
+TTE.US,D,20110415,000000,31.8766,32.2961,31.7816,32.173,5381334.9579039,0
+TTE.US,D,20110418,000000,30.8701,31.0745,30.4662,30.9437,10042948.515977,0
+TTE.US,D,20110419,000000,31.0097,31.1646,30.8915,31.1219,4370865.9573568,0
+TTE.US,D,20110420,000000,32.2544,32.4258,32.1972,32.3018,6040833.3723548,0
+TTE.US,D,20110421,000000,32.7348,32.7397,32.5121,32.5489,4617087.6315338,0
+TTE.US,D,20110425,000000,32.6855,32.7397,32.3978,32.6545,3626745.2623302,0
+TTE.US,D,20110426,000000,32.6855,32.8511,32.5431,32.761,5722360.4259634,0
+TTE.US,D,20110427,000000,33.3907,33.8004,33.0962,33.7269,7778178.6007491,0
+TTE.US,D,20110428,000000,33.8247,34.0309,33.753,33.9855,5547556.9629405,0
+TTE.US,D,20110429,000000,34.0736,34.3255,34.0204,34.217,4153279.0796531,0
+TTE.US,D,20110502,000000,34.0949,34.2423,33.9554,34.0592,5466037.7573926,0
+TTE.US,D,20110503,000000,33.7482,33.9109,33.3645,33.6203,5390797.9947572,0
+TTE.US,D,20110504,000000,33.3762,33.4014,32.8859,33.0555,6721486.5827292,0
+TTE.US,D,20110505,000000,32.3193,32.3988,31.524,31.7739,9065376.6528182,0
+TTE.US,D,20110506,000000,32.1759,32.4093,31.2178,31.4493,10672170.786884,0
+TTE.US,D,20110509,000000,31.3826,31.8369,31.1868,31.7333,6961442.2338125,0
+TTE.US,D,20110510,000000,31.9909,32.2786,31.8447,32.1653,4957869.4782671,0
+TTE.US,D,20110511,000000,31.7187,31.7245,31.2014,31.3903,9805381.5926432,0
+TTE.US,D,20110512,000000,30.9205,31.3641,30.6687,31.184,9440246.9039329,0
+TTE.US,D,20110513,000000,31.0541,31.121,30.318,30.6018,9524419.1044314,0
+TTE.US,D,20110516,000000,30.3644,30.8353,30.286,30.4836,5385429.0349367,0
+TTE.US,D,20110517,000000,30.4536,30.9621,30.3644,30.935,10497097.895191,0
+TTE.US,D,20110518,000000,30.7499,30.9727,30.6134,30.8391,7922683.2097656,0
+TTE.US,D,20110519,000000,31.3284,31.4765,31.1065,31.4096,6470692.8795109,0
+TTE.US,D,20110520,000000,31.3544,31.3884,30.8391,30.9282,7098616.5248738,0
+TTE.US,D,20110523,000000,30.3247,30.4787,30.1765,30.3751,6727409.8842962,0
+TTE.US,D,20110524,000000,30.5078,30.6637,30.2055,30.3324,7388795.3317313,0
+TTE.US,D,20110525,000000,29.9924,30.3829,29.9469,30.2491,8027957.5592063,0
+TTE.US,D,20110526,000000,30.4226,30.5621,30.0234,30.4874,8263638.4818496,0
+TTE.US,D,20110527,000000,30.7819,30.9873,30.6289,30.7102,4261648.2457716,0
+TTE.US,D,20110531,000000,31.6441,31.6751,31.2023,31.4019,7527743.1034638,0
+TTE.US,D,20110601,000000,31.5182,31.524,30.6337,30.6937,9022759.437432,0
+TTE.US,D,20110602,000000,30.7345,30.8536,30.314,30.6637,7176944.9104248,0
+TTE.US,D,20110603,000000,30.2094,30.6937,30.1649,30.4419,11432075.253426,0
+TTE.US,D,20110606,000000,30.5214,30.5978,30.068,30.068,5270537.8368733,0
+TTE.US,D,20110607,000000,30.655,30.81,30.3984,30.4274,6235419.7129007,0
+TTE.US,D,20110608,000000,30.4496,30.6289,30.1212,30.254,7021951.1645626,0
+TTE.US,D,20110609,000000,30.2491,30.7229,30.2055,30.5853,5282932.587991,0
+TTE.US,D,20110610,000000,30.2675,30.2908,29.5943,29.7018,7455210.0150543,0
+TTE.US,D,20110613,000000,29.7715,29.9004,29.3705,29.6486,5425783.4624119,0
+TTE.US,D,20110614,000000,30.0729,30.4419,30.068,30.2094,5130589.772492,0
+TTE.US,D,20110615,000000,29.4228,29.5943,28.922,29.0702,9337883.6228817,0
+TTE.US,D,20110616,000000,29.0818,29.4732,28.9259,29.3473,8593768.0893239,0
+TTE.US,D,20110617,000000,30.0234,30.0234,29.48,29.6417,7095046.8530687,0
+TTE.US,D,20110620,000000,29.4529,29.7899,29.4442,29.6747,5016856.808022,0
+TTE.US,D,20110621,000000,30.2646,30.5621,30.2094,30.4729,7216746.0284471,0
+TTE.US,D,20110622,000000,30.3324,30.5311,30.068,30.0892,4401104.9383255,0
+TTE.US,D,20110623,000000,29.2814,29.8277,29.014,29.8277,7561778.8608638,0
+TTE.US,D,20110624,000000,29.7561,29.8035,29.2659,29.3483,5496712.366326,0
+TTE.US,D,20110627,000000,29.4335,29.8529,29.4035,29.7018,4409088.6982276,0
+TTE.US,D,20110628,000000,30.0186,30.3829,29.9537,30.1891,3926015.4802889,0
+TTE.US,D,20110629,000000,30.6075,30.9137,30.4496,30.8391,6797996.0666835,0
+TTE.US,D,20110630,000000,31.0037,31.5695,30.9225,31.5425,7991421.5863314,0
+TTE.US,D,20110701,000000,31.3903,31.7643,31.2255,31.7245,6861027.923371,0
+TTE.US,D,20110705,000000,31.4039,31.5182,31.1316,31.1946,6226931.1613525,0
+TTE.US,D,20110706,000000,31.1375,31.2188,30.8468,31.1375,4848381.305718,0
+TTE.US,D,20110707,000000,31.5511,31.6771,31.4813,31.6112,6602211.233088,0
+TTE.US,D,20110708,000000,31.3331,31.4416,30.9621,31.2178,5388914.058654,0
+TTE.US,D,20110711,000000,30.1212,30.254,29.8394,29.973,10932795.023532,0
+TTE.US,D,20110712,000000,29.5817,29.9149,29.4849,29.5061,10965014.976217,0
+TTE.US,D,20110713,000000,29.6146,30.1601,29.5217,29.7173,7890427.1267993,0
+TTE.US,D,20110714,000000,30.0186,30.1165,29.5817,29.6602,7967882.1918334,0
+TTE.US,D,20110715,000000,29.6098,29.8112,29.4228,29.5507,11516473.526257,0
+TTE.US,D,20110718,000000,29.3792,29.4674,29.0905,29.4035,5994820.9428079,0
+TTE.US,D,20110719,000000,29.6088,29.8287,29.5081,29.6689,5041773.2823892,0
+TTE.US,D,20110720,000000,29.9373,29.9469,29.7135,29.8112,4012478.3406301,0
+TTE.US,D,20110721,000000,30.4971,30.7499,30.3005,30.5921,6781527.8844081,0
+TTE.US,D,20110722,000000,30.9137,31.0357,30.6192,30.9777,7123734.2965234,0
+TTE.US,D,20110725,000000,30.9573,31,30.6734,30.7577,4563464.1001305,0
+TTE.US,D,20110726,000000,30.81,31.0347,30.6434,30.8924,6454162.7596102,0
+TTE.US,D,20110727,000000,30.655,30.655,30.0409,30.1406,5755661.1902097,0
+TTE.US,D,20110728,000000,29.7299,30.039,29.6737,29.8181,4756734.2661386,0
+TTE.US,D,20110729,000000,29.4382,29.8771,29.3521,29.4857,6006476.571597,0
+TTE.US,D,20110801,000000,29.6233,29.664,28.5451,28.9956,10202970.564721,0
+TTE.US,D,20110802,000000,28.7825,29.1255,28.1296,28.1548,11357927.657584,0
+TTE.US,D,20110803,000000,28.5451,28.5617,27.9465,28.4531,10668755.959143,0
+TTE.US,D,20110804,000000,27.5697,27.6414,26.6717,26.723,17702022.095554,0
+TTE.US,D,20110805,000000,27.1299,27.3352,25.8231,26.9196,19795565.445621,0
+TTE.US,D,20110808,000000,26.1592,26.5079,24.8282,25.0346,16186315.497853,0
+TTE.US,D,20110809,000000,25.6197,26.2551,24.6694,26.2319,18228927.538629,0
+TTE.US,D,20110810,000000,25.4433,25.4812,24.4019,24.4281,25450007.136261,0
+TTE.US,D,20110811,000000,23.9273,25.6294,23.8876,25.3126,16527282.125168,0
+TTE.US,D,20110812,000000,25.6197,25.9161,25.2137,25.7378,9391802.3902989,0
+TTE.US,D,20110815,000000,26.2406,26.5932,26.2134,26.5206,3596313.2424294,0
+TTE.US,D,20110816,000000,25.9587,26.5206,25.7553,26.0817,8071904.3689491,0
+TTE.US,D,20110817,000000,26.6882,26.9855,26.4654,26.6048,7394862.1221301,0
+TTE.US,D,20110818,000000,25.8346,25.8783,25.1023,25.4327,12111418.483027,0
+TTE.US,D,20110819,000000,25.0161,25.6953,24.8495,24.9474,10848745.665991,0
+TTE.US,D,20110822,000000,26.4654,26.4654,25.42,25.4743,11172655.70359,0
+TTE.US,D,20110823,000000,25.9384,26.4731,25.7146,26.4527,9094875.4791644,0
+TTE.US,D,20110824,000000,25.9161,26.4043,25.8783,26.2609,6536240.4360796,0
+TTE.US,D,20110825,000000,25.9906,26.103,25.4143,25.5082,9492245.6049658,0
+TTE.US,D,20110826,000000,25.1013,25.8619,24.773,25.764,9572333.0190752,0
+TTE.US,D,20110829,000000,26.416,26.5845,26.2454,26.537,4707592.95422,0
+TTE.US,D,20110830,000000,26.1786,26.3326,25.8192,26.2134,11939515.765455,0
+TTE.US,D,20110831,000000,26.6503,26.8829,26.5486,26.7394,6899950.5594078,0
+TTE.US,D,20110901,000000,26.7841,27.1502,26.5253,26.5554,9251128.6234079,0
+TTE.US,D,20110902,000000,25.8231,26.0381,25.6981,25.855,3517828.9805215,0
+TTE.US,D,20110906,000000,24.3294,24.6597,24.0687,24.6315,16595403.190068,0
+TTE.US,D,20110907,000000,24.9115,25.5295,24.8612,25.484,8919736.5206711,0
+TTE.US,D,20110908,000000,25.4743,25.9975,25.2534,25.3426,15034578.129212,0
+TTE.US,D,20110909,000000,24.8388,24.9397,24.246,24.5376,16872494.576698,0
+TTE.US,D,20110912,000000,23.6338,24.3545,23.6212,24.3294,18198801.077679,0
+TTE.US,D,20110913,000000,23.9738,24.5376,23.8237,24.3545,11757314.885383,0
+TTE.US,D,20110914,000000,24.4901,24.9115,23.9186,24.6722,11580812.266839,0
+TTE.US,D,20110915,000000,25.3426,25.3872,24.9958,25.2419,8711947.1429973,0
+TTE.US,D,20110916,000000,25.1866,25.3009,24.7003,25.081,7389481.8070784,0
+TTE.US,D,20110919,000000,24.2111,24.7003,24.0445,24.5627,7658505.8180121,0
+TTE.US,D,20110920,000000,24.4436,24.8718,24.2111,24.4116,11069925.958256,0
+TTE.US,D,20110921,000000,24.6529,24.7003,23.8895,23.8963,11508554.800862,0
+TTE.US,D,20110922,000000,22.8394,23.0575,22.4326,22.8617,21316189.890773,0
+TTE.US,D,20110923,000000,22.1845,23.1659,22.1565,22.9556,17254952.186913,0
+TTE.US,D,20110926,000000,23.5049,23.8788,22.9383,23.8691,12605311.171812,0
+TTE.US,D,20110927,000000,24.5821,24.865,24.2402,24.3739,12626091.245102,0
+TTE.US,D,20110928,000000,24.526,24.9958,24.1462,24.1888,16363818.409045,0
+TTE.US,D,20110929,000000,25.0016,25.0763,24.4329,24.9203,10545136.71738,0
+TTE.US,D,20110930,000000,24.556,24.8108,24.2974,24.2974,9797200.6646338,0
+TTE.US,D,20111003,000000,23.934,24.2606,23.2996,23.3355,11244286.567258,0
+TTE.US,D,20111004,000000,23.5194,24.4436,23.1814,24.4271,15263741.149085,0
+TTE.US,D,20111005,000000,24.4562,24.8718,24.279,24.8272,12552739.547745,0
+TTE.US,D,20111006,000000,24.865,25.6671,24.8155,25.6516,13821666.000349,0
+TTE.US,D,20111007,000000,26.2125,26.4392,25.8395,25.9926,10293810.350584,0
+TTE.US,D,20111010,000000,27.2036,27.3091,26.8566,27.1318,9841273.4142149,0
+TTE.US,D,20111011,000000,26.8363,27.1434,26.7657,27.0863,9888992.2253389,0
+TTE.US,D,20111012,000000,27.6132,28.0269,27.5464,27.6956,15407825.614543,0
+TTE.US,D,20111013,000000,27.6414,28.0454,27.3469,27.9969,15005214.533347,0
+TTE.US,D,20111014,000000,28.6313,28.7515,28.4271,28.7438,12532034.831898,0
+TTE.US,D,20111017,000000,28.6052,28.6189,27.9203,28.0395,8450503.2651074,0
+TTE.US,D,20111018,000000,27.9726,28.8977,27.6956,28.673,8693885.0991639,0
+TTE.US,D,20111019,000000,28.6546,28.7961,28.1363,28.2177,8089946.799201,0
+TTE.US,D,20111020,000000,28.6973,28.8445,28.1654,28.6876,9467428.2307989,0
+TTE.US,D,20111021,000000,28.6818,29.2417,28.6546,29.1312,6853224.8148761,0
+TTE.US,D,20111024,000000,28.7708,29.3027,28.7661,29.2979,7423221.2961707,0
+TTE.US,D,20111025,000000,29.0761,29.1884,28.6313,28.9142,7594886.586178,0
+TTE.US,D,20111026,000000,29.4857,29.5342,28.7205,29.3424,6943097.3414904,0
+TTE.US,D,20111027,000000,30.9137,30.9805,30.4109,30.5552,14641503.377725,0
+TTE.US,D,20111028,000000,29.9701,30.2511,29.8965,30.1843,7774617.1872941,0
+TTE.US,D,20111031,000000,29.6136,29.697,28.9626,28.9695,10185466.991808,0
+TTE.US,D,20111101,000000,27.6085,28.3389,27.4748,27.9795,15449294.919274,0
+TTE.US,D,20111102,000000,28.0744,28.4464,28.0501,28.3272,11481640.838079,0
+TTE.US,D,20111103,000000,28.7961,29.0441,28.3302,28.9074,9155597.062428,0
+TTE.US,D,20111104,000000,28.5132,28.6836,28.15,28.4028,8668392.6048813,0
+TTE.US,D,20111107,000000,28.2972,28.6004,28.0027,28.4271,11561418.564061,0
+TTE.US,D,20111108,000000,29.0538,29.2979,28.6604,29.1923,7672359.2002058,0
+TTE.US,D,20111109,000000,27.836,28.2788,27.5048,27.7798,14883625.8134,0
+TTE.US,D,20111110,000000,28.3988,28.4028,27.7373,27.8855,10470431.682909,0
+TTE.US,D,20111111,000000,28.5413,28.7582,28.4773,28.5597,5546459.6346788,0
+TTE.US,D,20111114,000000,28.3718,28.549,28.1548,28.3621,3863605.064442,0
+TTE.US,D,20111115,000000,27.9601,28.2051,27.8012,27.9058,7435753.3423578,0
+TTE.US,D,20111116,000000,28.0027,28.3883,27.8884,27.9,5264237.7480859,0
+TTE.US,D,20111117,000000,28.1857,28.2614,27.4282,27.5416,7700459.2685139,0
+TTE.US,D,20111118,000000,27.9407,27.9601,27.5464,27.6811,7306701.1385618,0
+TTE.US,D,20111121,000000,27.1086,27.3052,26.8566,27.2268,6419458.0758569,0
+TTE.US,D,20111122,000000,27.0049,27.156,26.7772,26.9419,4387077.0984872,0
+TTE.US,D,20111123,000000,26.5671,26.5932,26.0904,26.1466,4126802.8094219,0
+TTE.US,D,20111125,000000,25.9016,26.351,25.8802,25.9103,2639542.098436,0
+TTE.US,D,20111128,000000,27.3866,27.4282,26.9555,27.1629,6574428.0789626,0
+TTE.US,D,20111129,000000,27.4137,27.5464,27.2635,27.404,5706718.078692,0
+TTE.US,D,20111130,000000,28.5045,28.7825,28.3718,28.6614,6936147.9399309,0
+TTE.US,D,20111201,000000,28.7883,28.8764,28.4561,28.6546,4529462.4084243,0
+TTE.US,D,20111202,000000,28.9423,28.9626,28.3883,28.4832,4873373.1375294,0
+TTE.US,D,20111205,000000,28.9317,29.0585,28.4948,28.6489,4744883.5338298,0
+TTE.US,D,20111206,000000,28.7108,28.9142,28.6062,28.6992,3646949.3157054,0
+TTE.US,D,20111207,000000,28.3883,29.0548,28.1954,28.9249,5162252.286549,0
+TTE.US,D,20111208,000000,28.3883,28.5403,27.871,27.9765,6315086.9834519,0
+TTE.US,D,20111209,000000,28.3814,28.8968,28.3456,28.7805,5215524.8380756,0
+TTE.US,D,20111212,000000,28.0724,28.0928,27.7518,28.0007,5143274.598155,0
+TTE.US,D,20111213,000000,28.0754,28.3931,27.4816,27.621,7247934.7196705,0
+TTE.US,D,20111214,000000,27.3459,27.4554,26.9507,27.0834,5999918.4093706,0
+TTE.US,D,20111215,000000,27.2625,27.3314,26.8238,26.8799,5218110.7339322,0
+TTE.US,D,20111216,000000,26.7114,26.8829,26.4372,26.5419,5950926.7800465,0
+TTE.US,D,20111219,000000,26.7841,26.8606,26.3994,26.4479,5865567.4417296,0
+TTE.US,D,20111220,000000,27.1299,27.3392,27.0834,27.218,4739702.4514729,0
+TTE.US,D,20111221,000000,27.2451,27.621,27.1599,27.5173,4952572.7790096,0
+TTE.US,D,20111222,000000,27.8757,27.9572,27.6898,27.871,3530641.81061,0
+TTE.US,D,20111223,000000,28.2729,28.3573,28.0985,28.3514,4236743.1266357,0
+TTE.US,D,20111227,000000,28.365,28.5829,28.3456,28.4531,2832399.3469421,0
+TTE.US,D,20111228,000000,28.3931,28.3931,27.84,27.9532,3445915.2683649,0
+TTE.US,D,20111229,000000,28.0928,28.5694,28.0685,28.5403,4234669.2484816,0
+TTE.US,D,20111230,000000,28.6934,28.953,28.5887,28.7041,4773439.8759777,0
+TTE.US,D,20120103,000000,29.2669,29.6263,29.2456,29.4702,6349094.8689205,0
+TTE.US,D,20120104,000000,29.3657,29.4392,28.982,29.358,5790845.8905592,0
+TTE.US,D,20120105,000000,28.8454,28.862,28.6119,28.7622,4985401.7850098,0
+TTE.US,D,20120106,000000,28.862,28.862,28.4192,28.5025,3857580.5980871,0
+TTE.US,D,20120109,000000,28.7041,28.8503,28.3988,28.7855,4399773.2793814,0
+TTE.US,D,20120110,000000,29.0761,29.139,28.892,28.9317,4048766.5630037,0
+TTE.US,D,20120111,000000,28.3698,28.5694,28.24,28.5539,4580136.6765693,0
+TTE.US,D,20120112,000000,28.3302,28.4318,28.0192,28.181,6242110.0087276,0
+TTE.US,D,20120113,000000,27.8855,27.9165,27.4176,27.8757,6981914.6835641,0
+TTE.US,D,20120117,000000,28.522,28.8871,28.488,28.6516,5153991.8719205,0
+TTE.US,D,20120118,000000,28.8387,29.0761,28.7108,29.0208,5220827.7310957,0
+TTE.US,D,20120119,000000,29.2562,29.3133,29.0498,29.2969,5149136.9943903,0
+TTE.US,D,20120120,000000,28.8503,29.1274,28.7855,29.1274,6750721.1418741,0
+TTE.US,D,20120123,000000,29.1835,29.3327,29.139,29.2669,3616242.7056657,0
+TTE.US,D,20120124,000000,29.3027,29.5207,29.2524,29.5207,3591937.3492015,0
+TTE.US,D,20120125,000000,29.2969,29.9236,29.1274,29.8791,4801608.0756736,0
+TTE.US,D,20120126,000000,29.9605,29.9983,29.6523,29.7222,3773707.7627775,0
+TTE.US,D,20120127,000000,29.6873,29.8724,29.5739,29.7125,3870117.805743,0
+TTE.US,D,20120130,000000,29.4392,29.5652,29.3027,29.5652,3785847.5373379,0
+TTE.US,D,20120131,000000,29.9236,29.9304,29.5333,29.7492,6291915.0855308,0
+TTE.US,D,20120201,000000,29.9421,30.1484,29.7715,29.9363,4103427.549631,0
+TTE.US,D,20120202,000000,30.0922,30.3324,29.9876,30.2114,5567241.7725568,0
+TTE.US,D,20120203,000000,29.9633,30.4961,29.9149,30.4516,5454367.676491,0
+TTE.US,D,20120206,000000,29.9295,30.2995,29.9168,30.2966,4320179.3016869,0
+TTE.US,D,20120207,000000,30.2055,30.6075,30.0729,30.5281,3843380.3651918,0
+TTE.US,D,20120208,000000,30.379,30.6134,30.346,30.5911,3544919.4655371,0
+TTE.US,D,20120209,000000,30.8915,30.9699,30.5911,30.6289,4140043.0091249,0
+TTE.US,D,20120210,000000,30.1484,30.1891,29.9633,30.1339,3748716.9632599,0
+TTE.US,D,20120213,000000,30.5378,30.5552,30.253,30.4216,3763404.4388077,0
+TTE.US,D,20120214,000000,30.376,30.4216,30.0108,30.3073,3803548.2783568,0
+TTE.US,D,20120215,000000,30.1165,30.1774,29.9295,30.006,3837846.2383706,0
+TTE.US,D,20120216,000000,29.9934,30.6317,29.9236,30.5892,4060521.2919932,0
+TTE.US,D,20120217,000000,30.8439,30.964,30.7247,30.936,8429076.9759261,0
+TTE.US,D,20120221,000000,30.8982,31.1762,30.8575,31.0261,7500370.8022532,0
+TTE.US,D,20120222,000000,31.0037,31.1616,30.8915,31.0309,5834356.0400436,0
+TTE.US,D,20120223,000000,31.2857,31.5259,31.1616,31.5211,6056607.8532267,0
+TTE.US,D,20120224,000000,31.7031,31.8572,31.6654,31.7109,4149083.8378324,0
+TTE.US,D,20120227,000000,31.4019,31.6935,31.3671,31.5822,4746773.6636955,0
+TTE.US,D,20120228,000000,31.5752,31.7884,31.4562,31.7264,4537835.3430722,0
+TTE.US,D,20120229,000000,31.9871,32.0461,31.431,31.493,5184784.162342,0
+TTE.US,D,20120301,000000,31.6771,31.9551,31.6054,31.9066,4703228.4162233,0
+TTE.US,D,20120302,000000,31.4881,31.6199,31.4223,31.5908,5751210.9718313,0
+TTE.US,D,20120305,000000,31.5695,31.6771,31.3418,31.6227,3533236.9971104,0
+TTE.US,D,20120306,000000,30.8381,30.9602,30.5165,30.658,5726971.6821676,0
+TTE.US,D,20120307,000000,30.4255,30.7219,30.317,30.6192,2908830.376571,0
+TTE.US,D,20120308,000000,31.0803,31.5337,31.0047,31.4223,4146960.409578,0
+TTE.US,D,20120309,000000,31.1249,31.2982,31.0629,31.1036,3758103.6103752,0
+TTE.US,D,20120312,000000,30.9475,31.1375,30.7956,31.0996,5361000.8355156,0
+TTE.US,D,20120313,000000,31.1695,31.4503,31.0425,31.4503,3345757.9990684,0
+TTE.US,D,20120314,000000,31.3408,31.3816,30.9563,31.0367,5094724.7905581,0
+TTE.US,D,20120315,000000,31.09,31.2662,30.9931,31.1403,3739679.2314338,0
+TTE.US,D,20120316,000000,31.2662,31.5036,31.2362,31.4466,3383549.2411495,0
+TTE.US,D,20120319,000000,31.5337,31.9066,31.4794,31.799,3925688.2431685,0
+TTE.US,D,20120320,000000,31.3816,31.5782,31.2615,31.4329,3627387.3490459,0
+TTE.US,D,20120321,000000,31.3041,31.3408,31.0686,31.2159,4488568.0913153,0
+TTE.US,D,20120322,000000,30.4981,30.8865,30.4787,30.7074,4473838.2917236,0
+TTE.US,D,20120323,000000,30.4787,30.7586,30.3237,30.7161,5039409.3296901,0
+TTE.US,D,20120326,000000,30.9475,31.1753,30.8439,31.1306,3692456.953606,0
+TTE.US,D,20120327,000000,29.0955,29.4035,28.9017,28.9191,47616071.055803,0
+TTE.US,D,20120328,000000,28.953,29.2446,28.6866,29.0566,19692029.478864,0
+TTE.US,D,20120329,000000,28.2604,28.7438,28.2381,28.7021,18281452.709478,0
+TTE.US,D,20120330,000000,28.8968,29.1671,28.6973,29.046,12006703.6368,0
+TTE.US,D,20120402,000000,29.4974,29.8287,29.2581,29.7492,8963654.4261888,0
+TTE.US,D,20120403,000000,29.4151,29.4771,28.8697,28.9772,11497480.353457,0
+TTE.US,D,20120404,000000,28.4125,28.6343,28.2992,28.5617,12831190.46525,0
+TTE.US,D,20120405,000000,28.1984,28.5083,28.1936,28.3349,4881594.3249952,0
+TTE.US,D,20120409,000000,28.2148,28.4764,28.1403,28.3156,4494126.9931866,0
+TTE.US,D,20120410,000000,28.0007,28.1005,27.4766,27.4922,18053046.360927,0
+TTE.US,D,20120411,000000,27.9969,28.0153,27.5173,27.5697,9298067.0204531,0
+TTE.US,D,20120412,000000,27.5203,27.961,27.498,27.8642,8310305.3856373,0
+TTE.US,D,20120413,000000,27.4282,27.4428,27.0175,27.1416,12485771.554969,0
+TTE.US,D,20120416,000000,27.6772,27.7257,27.374,27.6075,6532123.6485842,0
+TTE.US,D,20120417,000000,27.8642,28.0501,27.6704,27.961,4422702.58827,0
+TTE.US,D,20120418,000000,27.6636,28.0386,27.6026,27.8283,9944650.4077336,0
+TTE.US,D,20120419,000000,27.3691,27.4611,27.0447,27.1124,16201543.895329,0
+TTE.US,D,20120420,000000,27.1696,27.4351,27.156,27.3565,8888370.2749219,0
+TTE.US,D,20120423,000000,26.5554,26.756,26.4237,26.6523,17052328.40719,0
+TTE.US,D,20120424,000000,26.7037,27.0447,26.6697,26.8054,6805557.6184398,0
+TTE.US,D,20120425,000000,27.4496,27.5057,27.0727,27.2819,4839839.0748943,0
+TTE.US,D,20120426,000000,27.2481,27.6075,27.1619,27.4816,5661758.5887754,0
+TTE.US,D,20120427,000000,27.528,27.59,27.2713,27.4816,3891015.5605217,0
+TTE.US,D,20120430,000000,27.2219,27.374,27.1124,27.3342,7628185.2858369,0
+TTE.US,D,20120501,000000,27.3565,27.6345,27.3072,27.5126,6947504.203531,0
+TTE.US,D,20120502,000000,27.0776,27.1522,26.9023,27.0563,10976874.99917,0
+TTE.US,D,20120503,000000,27.1406,27.2413,26.8819,26.9245,5139506.7259487,0
+TTE.US,D,20120504,000000,26.7937,26.8529,26.3123,26.4237,7564993.4236173,0
+TTE.US,D,20120507,000000,26.385,26.7889,26.3597,26.7297,6077935.0422075,0
+TTE.US,D,20120508,000000,26.0788,26.1544,25.609,26.039,11304942.083722,0
+TTE.US,D,20120509,000000,25.269,25.578,25.1285,25.3659,14065446.299794,0
+TTE.US,D,20120510,000000,25.9713,25.9926,25.7756,25.8162,6999841.4969155,0
+TTE.US,D,20120511,000000,25.4492,25.8792,25.424,25.5615,5088179.0158568,0
+TTE.US,D,20120514,000000,24.9812,25.2825,24.9377,25.0917,7737001.4351513,0
+TTE.US,D,20120515,000000,24.959,25.1168,24.71,24.7885,10256005.688683,0
+TTE.US,D,20120516,000000,25.5218,25.6128,25.1779,25.1779,8847997.2661593,0
+TTE.US,D,20120517,000000,25.1033,25.1963,24.8341,24.8341,5222569.2106606,0
+TTE.US,D,20120518,000000,25.1285,25.1915,24.8234,24.9037,8630318.5143114,0
+TTE.US,D,20120521,000000,25.0472,25.3406,24.9697,25.299,6194365.3902597,0
+TTE.US,D,20120522,000000,25.4725,25.6264,25.084,25.2215,7161073.3939398,0
+TTE.US,D,20120523,000000,24.9629,25.02,24.5502,25.0142,9820549.0847871,0
+TTE.US,D,20120524,000000,25.2022,25.2487,24.7953,24.864,12096406.867239,0
+TTE.US,D,20120525,000000,24.9134,25.1285,24.8292,24.9357,7087266.4550364,0
+TTE.US,D,20120529,000000,25.0781,25.2593,24.8689,24.9871,7014483.5515381,0
+TTE.US,D,20120530,000000,24.5637,24.5793,24.2343,24.3352,7997349.0170733,0
+TTE.US,D,20120531,000000,24.4543,24.6141,24.0386,24.4718,7242982.8065272,0
+TTE.US,D,20120601,000000,23.9777,24.1211,23.7636,23.9622,12288713.903174,0
+TTE.US,D,20120604,000000,24.3759,24.4194,24.0339,24.2024,5828896.2383728,0
+TTE.US,D,20120605,000000,24.3875,24.4727,24.214,24.369,4607855.8284818,0
+TTE.US,D,20120606,000000,24.6054,24.9357,24.5773,24.9241,4420333.4741021,0
+TTE.US,D,20120607,000000,25.204,25.2564,24.7429,24.7962,5090994.080927,0
+TTE.US,D,20120608,000000,24.5608,24.7488,24.4262,24.7429,4542252.5280503,0
+TTE.US,D,20120611,000000,25.0781,25.0781,24.5473,24.554,4724687.7388047,0
+TTE.US,D,20120612,000000,24.7488,24.8078,24.3981,24.773,5328531.0677422,0
+TTE.US,D,20120613,000000,24.7788,25.0016,24.6257,24.6984,3956318.4634703,0
+TTE.US,D,20120614,000000,24.8128,25.1178,24.74,25.0249,4524711.7925633,0
+TTE.US,D,20120615,000000,25.3329,25.5847,25.2515,25.5751,6699983.9038102,0
+TTE.US,D,20120618,000000,25.2409,25.4026,25.0393,25.3019,8278945.3336506,0
+TTE.US,D,20120619,000000,25.5112,25.9316,25.4492,25.8008,6195283.099408,0
+TTE.US,D,20120620,000000,25.766,25.9578,25.5596,25.8212,6067615.2015375,0
+TTE.US,D,20120621,000000,25.7359,25.7756,24.9474,24.9735,12056233.091171,0
+TTE.US,D,20120622,000000,24.9687,25.1353,24.8369,25.0926,5335239.9448567,0
+TTE.US,D,20120625,000000,24.4436,24.4844,24.2324,24.432,3986236.4010812,0
+TTE.US,D,20120626,000000,24.3496,24.4514,24.0813,24.3051,10677017.406065,0
+TTE.US,D,20120627,000000,24.3197,24.6859,24.3197,24.5996,10892570.665071,0
+TTE.US,D,20120628,000000,24.247,24.6422,24.1888,24.6257,8165898.8445277,0
+TTE.US,D,20120629,000000,25.7427,25.9664,25.5479,25.9258,12727898.11982,0
+TTE.US,D,20120702,000000,26.2086,26.2648,26.0226,26.2444,9857740.5641965,0
+TTE.US,D,20120703,000000,26.5554,26.9419,26.5042,26.8442,5134970.8271887,0
+TTE.US,D,20120705,000000,26.1224,26.2289,25.9199,26.0363,7373794.0388819,0
+TTE.US,D,20120706,000000,25.703,25.7756,25.5684,25.7087,6180528.524766,0
+TTE.US,D,20120709,000000,25.5238,25.6603,25.3862,25.6603,8713102.2797093,0
+TTE.US,D,20120710,000000,25.6371,25.7427,25.2234,25.3164,5193977.770525,0
+TTE.US,D,20120711,000000,25.3793,25.6564,25.3659,25.5053,4381844.4014425,0
+TTE.US,D,20120712,000000,25.1033,25.2515,24.9571,25.1779,8507141.0942756,0
+TTE.US,D,20120713,000000,25.1285,25.5751,25.1178,25.4812,6798096.1991778,0
+TTE.US,D,20120716,000000,25.3087,25.61,25.1488,25.5189,6316659.1668409,0
+TTE.US,D,20120717,000000,25.61,25.6506,25.1779,25.6264,7302691.7096169,0
+TTE.US,D,20120718,000000,25.5847,26.0033,25.5286,25.9664,6177389.3194568,0
+TTE.US,D,20120719,000000,25.9054,26.0982,25.8162,25.9664,6883549.4762263,0
+TTE.US,D,20120720,000000,25.3019,25.4608,25.2825,25.4365,8149770.2868977,0
+TTE.US,D,20120723,000000,24.6557,25.0249,24.6121,24.9871,8955401.2376167,0
+TTE.US,D,20120724,000000,24.6509,24.7206,24.1385,24.3245,11064997.78787,0
+TTE.US,D,20120725,000000,24.464,24.618,24.2925,24.5366,7661139.1993815,0
+TTE.US,D,20120726,000000,25.3513,25.6158,25.2118,25.4879,9458934.5177819,0
+TTE.US,D,20120727,000000,26.6475,26.7764,26.3385,26.4856,14009737.535007,0
+TTE.US,D,20120730,000000,26.3694,26.4527,26.1108,26.3568,12695363.317539,0
+TTE.US,D,20120731,000000,26.7007,26.9293,26.4789,26.5042,9116886.0466111,0
+TTE.US,D,20120801,000000,26.9023,27.0272,26.5796,26.8082,4607498.6548425,0
+TTE.US,D,20120802,000000,26.5312,26.7627,26.1224,26.3491,4919074.8466559,0
+TTE.US,D,20120803,000000,27.1656,27.6869,27.0698,27.5319,8498545.1841768,0
+TTE.US,D,20120806,000000,27.7024,27.93,27.6685,27.7547,4449681.5855601,0
+TTE.US,D,20120807,000000,28.4473,28.5423,28.2507,28.4755,6712679.0524106,0
+TTE.US,D,20120808,000000,28.397,28.5723,28.2982,28.5297,4062227.6735705,0
+TTE.US,D,20120809,000000,28.1054,28.4308,28.0744,28.4076,4795203.7252168,0
+TTE.US,D,20120810,000000,27.9989,28.4531,27.898,28.4435,4304334.6248395,0
+TTE.US,D,20120813,000000,28.4076,28.4948,28.2217,28.3486,2445911.6619073,0
+TTE.US,D,20120814,000000,28.459,28.4696,28.2865,28.3901,3106213.2008996,0
+TTE.US,D,20120815,000000,28.3621,28.5045,28.3321,28.4308,1969851.8477409,0
+TTE.US,D,20120816,000000,28.3901,28.7961,28.3321,28.7263,3795167.085359,0
+TTE.US,D,20120817,000000,28.6895,28.6943,28.5297,28.673,3314594.0828951,0
+TTE.US,D,20120820,000000,28.6614,28.862,28.5151,28.8417,4187090.8293082,0
+TTE.US,D,20120821,000000,29.0179,29.1671,28.8744,28.9259,4375056.0377089,0
+TTE.US,D,20120822,000000,28.5723,28.8968,28.4832,28.8744,5417895.7058289,0
+TTE.US,D,20120823,000000,28.3379,28.6313,28.3146,28.459,5250815.8646819,0
+TTE.US,D,20120824,000000,28.2294,28.488,28.1703,28.3253,4188026.0874504,0
+TTE.US,D,20120827,000000,28.4473,28.55,28.3486,28.3776,2536713.2529012,0
+TTE.US,D,20120828,000000,28.4076,28.5617,28.3669,28.5297,2462929.0244604,0
+TTE.US,D,20120829,000000,28.5297,28.5791,28.3379,28.488,3952751.8885464,0
+TTE.US,D,20120830,000000,28.3321,28.4948,28.2468,28.3621,8023884.1280486,0
+TTE.US,D,20120831,000000,28.7951,28.9191,28.5423,28.7574,5536394.7705664,0
+TTE.US,D,20120904,000000,28.8968,28.9017,28.488,28.6313,2956405.6988631,0
+TTE.US,D,20120905,000000,28.55,28.6789,28.3776,28.5451,5373480.2347212,0
+TTE.US,D,20120906,000000,29.0343,29.5022,29.0179,29.4587,5459063.5807829,0
+TTE.US,D,20120907,000000,30.0902,30.1396,29.8209,29.9024,4323895.5592052,0
+TTE.US,D,20120910,000000,29.8442,30.007,29.6126,29.6291,3975944.4323427,0
+TTE.US,D,20120911,000000,29.9159,30.5184,29.8761,30.3712,5874245.9353288,0
+TTE.US,D,20120912,000000,30.627,30.6483,30.2481,30.4486,5888402.8118865,0
+TTE.US,D,20120913,000000,30.5485,31.119,30.379,30.967,4813794.3034528,0
+TTE.US,D,20120914,000000,31.4493,31.7643,31.3835,31.4406,5437772.5220837,0
+TTE.US,D,20120917,000000,31.4261,31.5452,31.0347,31.1239,4840912.6603997,0
+TTE.US,D,20120918,000000,30.9137,31.0406,30.8246,30.9524,3748952.326236,0
+TTE.US,D,20120919,000000,31.1306,31.2508,30.8788,31.0202,4448498.5769167,0
+TTE.US,D,20120920,000000,29.9993,30.4874,29.9817,30.4206,4920084.4299484,0
+TTE.US,D,20120921,000000,30.5998,30.6977,30.4371,30.4729,3180307.117467,0
+TTE.US,D,20120924,000000,30.4923,30.628,30.3683,30.5291,2481167.5905258,0
+TTE.US,D,20120925,000000,30.4603,30.81,30.319,30.3257,2750463.0947172,0
+TTE.US,D,20120926,000000,29.9817,30.0689,29.7008,29.7668,4836803.0989605,0
+TTE.US,D,20120927,000000,29.7173,30.1203,29.5371,30.0748,3312786.53653,0
+TTE.US,D,20120928,000000,29.5022,29.5914,29.0441,29.2174,5555769.8920562,0
+TTE.US,D,20121001,000000,29.2629,29.6786,29.2533,29.386,2953242.7507974,0
+TTE.US,D,20121002,000000,29.6505,29.6834,29.3753,29.5022,2547108.4510153,0
+TTE.US,D,20121003,000000,29.2746,29.323,28.9443,29.0663,4862085.0053171,0
+TTE.US,D,20121004,000000,29.077,29.2339,28.8687,29.201,3565060.5489932,0
+TTE.US,D,20121005,000000,29.4519,29.6301,29.2688,29.3173,3645491.7169231,0
+TTE.US,D,20121008,000000,29.077,29.1477,28.9636,29.1196,3151030.234278,0
+TTE.US,D,20121009,000000,29.1361,29.1574,28.7748,28.8348,4842098.7659243,0
+TTE.US,D,20121010,000000,28.7815,28.9394,28.6004,28.6711,3618477.6216455,0
+TTE.US,D,20121011,000000,29.1061,29.2989,29.0063,29.0305,3388910.9749136,0
+TTE.US,D,20121012,000000,29.1061,29.2474,28.8077,28.9394,3021270.9092598,0
+TTE.US,D,20121015,000000,29.1874,29.2804,28.9491,29.2804,2852641.5951863,0
+TTE.US,D,20121016,000000,29.7482,30.1416,29.6573,30.0583,4385886.8637876,0
+TTE.US,D,20121017,000000,30.4409,30.6657,30.3431,30.4923,3501673.5832539,0
+TTE.US,D,20121018,000000,30.2792,30.5485,30.2152,30.319,2393092.2873391,0
+TTE.US,D,20121019,000000,30.285,30.3083,29.8239,29.9683,2458138.149143,0
+TTE.US,D,20121022,000000,30.1552,30.1911,29.8742,30.1049,2585892.7596888,0
+TTE.US,D,20121023,000000,29.1777,29.3647,28.8687,29.2174,6668849.9241558,0
+TTE.US,D,20121024,000000,29.3511,29.4055,29.1817,29.2533,2844413.1816641,0
+TTE.US,D,20121025,000000,29.3105,29.4112,28.9899,29.1477,3075081.2858328,0
+TTE.US,D,20121026,000000,29.2804,29.4161,29.1061,29.1817,2662957.6176833,0
+TTE.US,D,20121031,000000,29.9004,29.9469,29.3396,29.3918,4278021.4570215,0
+TTE.US,D,20121101,000000,29.4732,29.6717,29.357,29.5914,2734727.8410079,0
+TTE.US,D,20121102,000000,29.7445,29.7599,29.3463,29.4055,1954877.3945292,0
+TTE.US,D,20121105,000000,29.0663,29.2068,28.9636,29.1477,2834900.5947108,0
+TTE.US,D,20121106,000000,28.9966,29.3105,28.9636,29.2688,2937984.4168032,0
+TTE.US,D,20121107,000000,28.3136,28.4842,28.15,28.4308,6762974.4687474,0
+TTE.US,D,20121108,000000,28.1064,28.2846,27.865,27.9252,4513984.1958601,0
+TTE.US,D,20121109,000000,27.9514,28.3011,27.8874,28.0792,2597558.7114154,0
+TTE.US,D,20121112,000000,28.1025,28.15,27.961,28.0501,3440775.4777582,0
+TTE.US,D,20121113,000000,27.7004,28.1867,27.6539,27.7876,4559931.5909004,0
+TTE.US,D,20121114,000000,28.0337,28.0918,27.6617,27.7053,2840272.6514123,0
+TTE.US,D,20121115,000000,27.93,28.1286,27.6482,27.7373,4844078.7053466,0
+TTE.US,D,20121116,000000,27.7373,27.777,27.404,27.6617,5852220.9157698,0
+TTE.US,D,20121119,000000,28.0647,28.6207,28.0395,28.5433,4473688.6091291,0
+TTE.US,D,20121120,000000,28.2672,28.5877,28.2197,28.5103,3031303.7722656,0
+TTE.US,D,20121121,000000,28.5567,28.6973,28.4764,28.6586,1745158.6598269,0
+TTE.US,D,20121123,000000,28.9539,29.1777,28.9394,29.1477,1661485.0572121,0
+TTE.US,D,20121126,000000,28.9064,29.1574,28.861,29.1109,1806771.1126011,0
+TTE.US,D,20121127,000000,28.6914,28.7815,28.5433,28.6169,4086583.6124287,0
+TTE.US,D,20121128,000000,28.5103,28.9899,28.4531,28.9723,2489282.4517348,0
+TTE.US,D,20121129,000000,29.1245,29.2949,28.9802,29.1874,2492289.5234435,0
+TTE.US,D,20121130,000000,29.3918,29.4857,29.1477,29.2533,2749573.2575003,0
+TTE.US,D,20121203,000000,29.604,29.6136,29.1429,29.1429,2147274.2400205,0
+TTE.US,D,20121204,000000,29.4615,29.5614,29.2804,29.3327,2682157.2492347,0
+TTE.US,D,20121205,000000,29.3396,29.4857,29.1632,29.4112,2966871.0929525,0
+TTE.US,D,20121206,000000,29.3463,29.4161,29.1574,29.3647,1639956.5709491,0
+TTE.US,D,20121207,000000,28.9802,29.0605,28.7689,29.0189,3026308.5027848,0
+TTE.US,D,20121210,000000,29.0885,29.169,29.0353,29.1477,1645927.3580288,0
+TTE.US,D,20121211,000000,29.5555,29.7077,29.5081,29.5081,2604082.8079477,0
+TTE.US,D,20121212,000000,29.9683,30.0835,29.8636,29.9934,2878062.8611997,0
+TTE.US,D,20121213,000000,30.0999,30.2278,29.8878,30.0709,2491623.6939714,0
+TTE.US,D,20121214,000000,29.8811,30.0767,29.7173,30.0477,2347439.0960191,0
+TTE.US,D,20121217,000000,30.2181,30.4729,30.2181,30.2404,2872206.6587269,0
+TTE.US,D,20121218,000000,30.3915,30.5765,30.3344,30.5001,2073976.2219383,0
+TTE.US,D,20121219,000000,30.8672,30.8798,30.5708,30.5843,2720144.6271293,0
+TTE.US,D,20121220,000000,30.7015,30.7267,30.3683,30.5658,4517396.9590145,0
+TTE.US,D,20121221,000000,30.2773,30.5765,30.2404,30.4846,2900920.9418193,0
+TTE.US,D,20121224,000000,30.4846,30.5368,30.3257,30.5001,735354.45645815,0
+TTE.US,D,20121226,000000,30.6308,30.6308,30.3732,30.4476,959064.90071724,0
+TTE.US,D,20121227,000000,31.1753,31.1753,30.7267,30.9582,2875421.2214804,0
+TTE.US,D,20121228,000000,30.4806,30.5368,30.2773,30.3829,1406809.9294745,0
+TTE.US,D,20121231,000000,30.3547,30.8672,30.2666,30.7267,2056470.5844391,0
+TTE.US,D,20130102,000000,31.2508,31.3089,30.9737,31.0581,1994242.8845868,0
+TTE.US,D,20130103,000000,30.81,31.0037,30.7141,30.8256,2026141.7939137,0
+TTE.US,D,20130104,000000,30.6434,30.9165,30.6308,30.9059,1492259.0773481,0
+TTE.US,D,20130107,000000,30.2705,30.5445,30.2181,30.5368,2211662.5307022,0
+TTE.US,D,20130108,000000,30.4729,30.5204,30.318,30.4729,1851235.1015153,0
+TTE.US,D,20130109,000000,30.4806,30.6434,30.4476,30.4536,1391708.5041309,0
+TTE.US,D,20130110,000000,30.9137,31.0164,30.7859,30.9437,2006138.005527,0
+TTE.US,D,20130111,000000,31.0716,31.2653,30.9108,31.2382,1971889.5956135,0
+TTE.US,D,20130114,000000,31.2449,31.3254,31.1219,31.2575,1877830.0855284,0
+TTE.US,D,20130115,000000,31.185,31.4571,31.1646,31.431,1476218.2646874,0
+TTE.US,D,20130116,000000,31.2285,31.431,31.1801,31.2847,1308430.2700242,0
+TTE.US,D,20130117,000000,31.4571,31.4716,31.2779,31.3826,1330579.1648341,0
+TTE.US,D,20130118,000000,31.185,31.2237,30.8498,31.1287,2956111.495143,0
+TTE.US,D,20130122,000000,31.0745,31.2876,30.963,31.185,1563466.7005762,0
+TTE.US,D,20130123,000000,30.9737,31.1685,30.842,31.1685,1462827.350096,0
+TTE.US,D,20130124,000000,31.1287,31.4571,31.0813,31.2915,1391057.1267714,0
+TTE.US,D,20130125,000000,31.6771,31.7884,31.524,31.6131,1706664.4256986,0
+TTE.US,D,20130128,000000,31.6005,31.6005,31.3826,31.4794,1880263.2019092,0
+TTE.US,D,20130129,000000,31.7128,32.1905,31.6944,32.1197,2945192.9240951,0
+TTE.US,D,20130130,000000,32.3997,32.7,32.3018,32.3018,4185654.9086949,0
+TTE.US,D,20130131,000000,32.3425,32.4743,31.8969,32.0723,5659415.2819513,0
+TTE.US,D,20130201,000000,32.4133,32.6119,32.2961,32.4472,3974261.7935219,0
+TTE.US,D,20130204,000000,31.83,31.9444,31.1753,31.3758,2898992.6170847,0
+TTE.US,D,20130205,000000,31.5298,31.7836,31.4571,31.6538,1499801.015523,0
+TTE.US,D,20130206,000000,31.0328,31.3041,30.9137,31.3041,2512843.5244016,0
+TTE.US,D,20130207,000000,31.0813,31.1287,30.3915,30.5601,3368329.1020241,0
+TTE.US,D,20130208,000000,30.35,30.5552,30.2898,30.4476,2913629.5102386,0
+TTE.US,D,20130211,000000,30.2898,30.3073,30.0709,30.2666,3202011.0936683,0
+TTE.US,D,20130212,000000,30.2666,30.5658,30.2124,30.3683,1344204.4101079,0
+TTE.US,D,20130213,000000,30.5765,30.7732,30.5058,30.6909,1463158.7163914,0
+TTE.US,D,20130214,000000,29.8035,30.0477,29.7289,29.9353,6242187.4307592,0
+TTE.US,D,20130215,000000,29.6098,29.6533,29.3366,29.5324,6429625.137051,0
+TTE.US,D,20130219,000000,30.2027,30.4662,30.1289,30.4312,4524843.926164,0
+TTE.US,D,20130220,000000,30.1891,30.2211,29.6747,29.7939,3458955.2030796,0
+TTE.US,D,20130221,000000,29.2552,29.3366,29.0441,29.2446,4683144.1089239,0
+TTE.US,D,20130222,000000,29.5091,29.8229,29.3792,29.8171,3022957.6772556,0
+TTE.US,D,20130225,000000,30.5765,30.6308,29.0673,29.107,4276485.4039139,0
+TTE.US,D,20130226,000000,29.1448,29.2726,28.6876,29.0305,5189039.2772006,0
+TTE.US,D,20130227,000000,29.0673,29.6263,29.0228,29.5681,2499748.8781179,0
+TTE.US,D,20130228,000000,29.3908,29.7638,29.3443,29.5517,1535783.6789452,0
+TTE.US,D,20130301,000000,29.3366,29.6815,29.1012,29.5788,2461342.3889588,0
+TTE.US,D,20130304,000000,29.3908,29.6186,29.2969,29.5565,1874221.1865606,0
+TTE.US,D,20130305,000000,29.8461,30.0999,29.7745,30.0409,2178715.8432139,0
+TTE.US,D,20130306,000000,30.0409,30.1823,29.9469,30.1765,3807331.6349692,0
+TTE.US,D,20130307,000000,30.1068,30.3867,30.0477,30.3683,2243519.1159851,0
+TTE.US,D,20130308,000000,30.1765,30.2957,29.9401,30.1455,2287069.5249261,0
+TTE.US,D,20130311,000000,30.0999,30.3867,30.0592,30.3867,1851382.7195224,0
+TTE.US,D,20130312,000000,30.3286,30.4943,30.2404,30.3286,2329971.6533887,0
+TTE.US,D,20130313,000000,30.066,30.1591,29.8839,30.0709,1796682.5057324,0
+TTE.US,D,20130314,000000,30.2308,30.4399,30.0835,30.4399,1731176.2409139,0
+TTE.US,D,20130315,000000,30.2743,30.4235,30.1126,30.4235,2089723.8631726,0
+TTE.US,D,20130318,000000,29.7939,30.2036,29.7765,29.9391,2607369.631264,0
+TTE.US,D,20130319,000000,29.9053,29.9615,29.5254,29.8481,2875477.9976369,0
+TTE.US,D,20130320,000000,30.1299,30.2221,29.8907,30.0709,1352093.1989845,0
+TTE.US,D,20130321,000000,29.6098,29.8704,29.5361,29.5924,4662214.3530388,0
+TTE.US,D,20130322,000000,29.7057,29.9168,29.604,29.699,2894867.5712393,0
+TTE.US,D,20130325,000000,29.8181,29.8481,29.0761,29.2261,3591319.0052421,0
+TTE.US,D,20130326,000000,29.2137,29.2504,28.9404,29.2137,4981634.9450973,0
+TTE.US,D,20130327,000000,28.4957,28.8523,28.4435,28.8523,6028451.0087621,0
+TTE.US,D,20130328,000000,28.7661,28.9676,28.6449,28.7283,4181738.386188,0
+TTE.US,D,20130401,000000,28.8193,28.9017,28.6808,28.7902,2148834.0358844,0
+TTE.US,D,20130402,000000,29.1545,29.4722,29.1061,29.2204,3524388.1750416,0
+TTE.US,D,20130403,000000,29.1245,29.1894,28.8048,28.9074,2697676.7535493,0
+TTE.US,D,20130404,000000,28.798,29.0101,28.6924,28.9074,2893275.774269,0
+TTE.US,D,20130405,000000,28.737,28.9152,28.6101,28.8464,3295791.8844395,0
+TTE.US,D,20130408,000000,28.8871,28.8958,28.6256,28.7661,2501684.4289088,0
+TTE.US,D,20130409,000000,28.9511,29.294,28.7786,29.1894,1865851.348794,0
+TTE.US,D,20130410,000000,29.358,29.5004,29.1245,29.2261,3381177.0301003,0
+TTE.US,D,20130411,000000,29.2669,29.6408,29.2301,29.5254,2665104.788694,0
+TTE.US,D,20130412,000000,29.3463,29.4179,29.0761,29.2504,1764581.2668295,0
+TTE.US,D,20130415,000000,28.6769,28.6983,28.3272,28.3824,3426740.4118636,0
+TTE.US,D,20130416,000000,28.8464,28.8727,28.4435,28.6711,2677314.7592295,0
+TTE.US,D,20130417,000000,28.1538,28.1538,27.5019,27.7954,4872728.9862262,0
+TTE.US,D,20130418,000000,27.7954,27.8536,27.5242,27.6579,3315768.8331885,0
+TTE.US,D,20130419,000000,27.869,27.9514,27.7159,27.8012,4302341.2655984,0
+TTE.US,D,20130422,000000,27.9175,28.2013,27.7488,28.0878,2570157.5059795,0
+TTE.US,D,20130423,000000,28.3883,28.8329,28.3573,28.6924,1987268.7079772,0
+TTE.US,D,20130424,000000,29.3105,29.4887,29.1312,29.1312,4757181.2493346,0
+TTE.US,D,20130425,000000,29.5614,29.7522,29.387,29.387,2699770.2452846,0
+TTE.US,D,20130426,000000,29.2301,29.3463,29.0992,29.2669,3190339.9804729,0
+TTE.US,D,20130429,000000,29.7173,29.9508,29.6863,29.7589,3011988.5238138,0
+TTE.US,D,20130430,000000,30.0467,30.1726,29.9934,30.0835,2554567.8056897,0
+TTE.US,D,20130501,000000,30.0592,30.1222,29.6311,29.7832,2525151.5628438,0
+TTE.US,D,20130502,000000,29.7057,29.8045,29.5856,29.6408,3424443.5582585,0
+TTE.US,D,20130503,000000,29.9391,30.2365,29.9256,30.0999,1560102.4552282,0
+TTE.US,D,20130506,000000,30.0999,30.1978,29.9391,30.1068,1719125.2436166,0
+TTE.US,D,20130507,000000,30.2801,30.376,30.0835,30.2627,1560257.2992915,0
+TTE.US,D,20130508,000000,30.4196,30.5988,30.3587,30.4662,1627111.7397542,0
+TTE.US,D,20130509,000000,30.4729,30.5001,30.1591,30.3217,1173136.8181849,0
+TTE.US,D,20130510,000000,30.0932,30.2036,29.9391,30.1591,1026059.7331307,0
+TTE.US,D,20130513,000000,30.1774,30.2308,29.9866,30.2308,1028173.8707411,0
+TTE.US,D,20130514,000000,29.9615,30.376,29.9615,30.3034,2045138.0635954,0
+TTE.US,D,20130515,000000,29.8006,30.0932,29.7522,30.007,1914311.3468343,0
+TTE.US,D,20130516,000000,29.5555,29.8316,29.5555,29.6747,2247802.1027751,0
+TTE.US,D,20130517,000000,30.0224,30.1901,29.8771,30.1174,2189760.3540998,0
+TTE.US,D,20130520,000000,29.9391,30.4468,29.9314,30.3257,1969274.7955318,0
+TTE.US,D,20130521,000000,30.3799,30.7703,30.2201,30.5921,3540886.2938358,0
+TTE.US,D,20130522,000000,30.4662,30.7896,30.1901,30.1901,2165310.4765099,0
+TTE.US,D,20130523,000000,30.2036,30.622,30.1126,30.4371,2725312.2896674,0
+TTE.US,D,20130524,000000,30.5775,30.6395,30.4196,30.6173,1768327.4608668,0
+TTE.US,D,20130528,000000,31.1539,31.1665,30.6687,30.6812,2267879.1840184,0
+TTE.US,D,20130529,000000,30.7703,30.7829,30.3102,30.7044,1836391.7496104,0
+TTE.US,D,20130530,000000,30.7102,30.8206,30.6173,30.7316,1950328.0759503,0
+TTE.US,D,20130531,000000,30.5039,30.5552,29.8481,29.8481,2498970.5286266,0
+TTE.US,D,20130603,000000,30.0932,30.4729,29.9576,30.3034,1713618.9887268,0
+TTE.US,D,20130604,000000,30.3654,30.4399,30.0999,30.3034,1698879.8984913,0
+TTE.US,D,20130605,000000,29.9615,30.0515,29.7125,29.7832,1968077.3347759,0
+TTE.US,D,20130606,000000,29.6912,29.9314,29.5856,29.9256,1459171.9979091,0
+TTE.US,D,20130607,000000,29.7125,30.0835,29.5711,29.8249,1594753.4597063,0
+TTE.US,D,20130610,000000,29.9576,30.0883,29.7589,29.9866,1535431.6667747,0
+TTE.US,D,20130611,000000,29.7474,29.9508,29.6689,29.8481,2072298.7445863,0
+TTE.US,D,20130612,000000,29.9934,30.007,29.6408,29.6689,1622047.3065916,0
+TTE.US,D,20130613,000000,29.7474,29.9983,29.6912,29.9101,1565891.558607,0
+TTE.US,D,20130614,000000,29.8907,30.0767,29.8045,29.9983,2372222.404492,0
+TTE.US,D,20130617,000000,30.5445,30.8003,30.5204,30.5204,2751456.1613097,0
+TTE.US,D,20130618,000000,30.5658,30.8778,30.5601,30.7762,2041385.6757955,0
+TTE.US,D,20130619,000000,30.4642,30.6502,30.0312,30.1851,2332625.6806332,0
+TTE.US,D,20130620,000000,29.3618,29.5294,29.1187,29.324,3761744.5104495,0
+TTE.US,D,20130621,000000,28.9589,29.0635,28.6876,29.0208,3529088.2085086,0
+TTE.US,D,20130624,000000,28.457,28.8454,28.3776,28.5839,3417373.3783297,0
+TTE.US,D,20130625,000000,28.7592,28.8764,28.517,28.7515,1815684.9691766,0
+TTE.US,D,20130626,000000,28.9482,29.014,28.7592,28.9307,1491988.6163842,0
+TTE.US,D,20130627,000000,29.1904,29.4819,29.172,29.4045,2455898.0716943,0
+TTE.US,D,20130628,000000,29.4694,29.6311,29.3618,29.5342,1895636.1205104,0
+TTE.US,D,20130701,000000,29.5711,29.7609,29.5594,29.6311,1691217.181947,0
+TTE.US,D,20130702,000000,29.3066,29.3948,29.0751,29.2214,2095481.9977387,0
+TTE.US,D,20130703,000000,28.953,29.3279,28.9229,29.2271,1077648.6135427,0
+TTE.US,D,20130705,000000,29.2949,29.3337,28.9713,29.324,1246713.5555807,0
+TTE.US,D,20130708,000000,29.6186,29.8209,29.604,29.6921,1317106.699036,0
+TTE.US,D,20130709,000000,29.8161,29.8277,29.5294,29.7542,4517510.5113277,0
+TTE.US,D,20130710,000000,29.6921,30.0835,29.6456,29.9701,1358027.8557826,0
+TTE.US,D,20130711,000000,30.4787,30.5658,30.3257,30.4874,2411531.1183931,0
+TTE.US,D,20130712,000000,30.5368,30.622,30.3557,30.6095,1092210.1492523,0
+TTE.US,D,20130715,000000,30.8275,30.8585,30.7054,30.7335,1748191.5388795,0
+TTE.US,D,20130716,000000,30.9902,31.0106,30.8275,30.8701,2557146.47549,0
+TTE.US,D,20130717,000000,31.2169,31.2169,30.8952,30.9864,1715727.9648686,0
+TTE.US,D,20130718,000000,31.4571,31.6848,31.4252,31.5259,3458268.7277326,0
+TTE.US,D,20130719,000000,31.5259,31.6731,31.4493,31.5327,2191895.1375854,0
+TTE.US,D,20130722,000000,32.0703,32.1992,32.0121,32.0345,4253451.833356,0
+TTE.US,D,20130723,000000,32.0606,32.1003,31.8388,32.0238,1770520.0528026,0
+TTE.US,D,20130724,000000,32.2302,32.3406,31.9676,32.1266,1910607.4768408,0
+TTE.US,D,20130725,000000,31.9066,32.2534,31.8959,32.2534,1879643.8256562,0
+TTE.US,D,20130726,000000,32.2176,32.3813,32.0703,32.3494,2241201.6165049,0
+TTE.US,D,20130729,000000,32.3009,32.3009,31.9309,32.0345,2424187.0398308,0
+TTE.US,D,20130730,000000,32.4075,32.4307,32.1372,32.1662,2224013.9254822,0
+TTE.US,D,20130731,000000,32.0403,32.4035,32.0287,32.173,1818853.0787111,0
+TTE.US,D,20130801,000000,32.515,32.5682,32.3494,32.4035,2211371.4238632,0
+TTE.US,D,20130802,000000,32.5382,32.7125,32.391,32.5983,2813847.9958689,0
+TTE.US,D,20130805,000000,32.391,32.5247,32.2902,32.4975,1235752.660489,0
+TTE.US,D,20130806,000000,32.3658,32.3978,32.114,32.3541,1286059.4320571,0
+TTE.US,D,20130807,000000,32.2728,32.4568,32.2409,32.4423,2305000.4674525,0
+TTE.US,D,20130808,000000,32.5983,32.7203,32.455,32.5916,1552401.543815,0
+TTE.US,D,20130809,000000,32.6671,32.7513,32.5247,32.5586,1240916.1938521,0
+TTE.US,D,20130812,000000,32.4975,32.575,32.3609,32.4907,1837650.115698,0
+TTE.US,D,20130813,000000,32.6128,32.7203,32.5586,32.6894,2372065.4958412,0
+TTE.US,D,20130814,000000,32.8066,32.9868,32.7348,32.8124,1850302.9402545,0
+TTE.US,D,20130815,000000,32.826,33.2473,32.6331,33.1679,2974452.2582901,0
+TTE.US,D,20130816,000000,33.41,33.599,33.3665,33.5098,4701294.93002,0
+TTE.US,D,20130819,000000,33.2735,33.3403,33.0138,33.072,2667692.749138,0
+TTE.US,D,20130820,000000,33.1941,33.2056,32.9616,33.0419,1576506.6352908,0
+TTE.US,D,20130821,000000,33.104,33.2173,32.7987,32.9132,1511270.8314362,0
+TTE.US,D,20130822,000000,33.2851,33.4014,33.2056,33.2948,2569490.6442137,0
+TTE.US,D,20130823,000000,33.8411,34.1598,33.8228,34.0533,3174113.3549362,0
+TTE.US,D,20130826,000000,34.1298,34.1464,33.7762,33.909,3062081.6105745,0
+TTE.US,D,20130827,000000,34.0775,34.2005,33.6047,33.7588,2493687.2491879,0
+TTE.US,D,20130828,000000,34.5154,34.6113,34.2316,34.5154,10021588.293596,0
+TTE.US,D,20130829,000000,33.8906,34.1104,33.8411,33.969,3086898.9847414,0
+TTE.US,D,20130830,000000,33.6455,33.7219,33.3955,33.5456,2670841.2450912,0
+TTE.US,D,20130903,000000,33.5835,33.6106,33.2473,33.4314,3405529.8720773,0
+TTE.US,D,20130904,000000,33.1311,33.7065,33.0768,33.4671,2013659.2978268,0
+TTE.US,D,20130905,000000,33.2599,33.6106,33.2356,33.5166,3140372.8335503,0
+TTE.US,D,20130906,000000,33.6725,33.8693,33.4042,33.7065,1415944.6969135,0
+TTE.US,D,20130909,000000,33.6387,34.0116,33.6213,33.9341,1289481.4858553,0
+TTE.US,D,20130910,000000,33.8081,34.1094,33.7442,33.966,2018740.2476894,0
+TTE.US,D,20130911,000000,33.9932,34.3642,33.9535,34.3245,1809304.3614762,0
+TTE.US,D,20130912,000000,34.248,34.5251,34.1811,34.3885,1892277.0366313,0
+TTE.US,D,20130913,000000,34.3419,34.529,34.2354,34.4359,1607193.6317492,0
+TTE.US,D,20130916,000000,34.7944,34.8118,34.5657,34.5783,2580395.7954427,0
+TTE.US,D,20130917,000000,34.2316,34.3952,34.1569,34.3692,2378211.7728591,0
+TTE.US,D,20130918,000000,34.1094,34.8118,33.935,34.7382,3973548.4785371,0
+TTE.US,D,20130919,000000,34.8185,34.899,34.6413,34.8864,1816989.7884831,0
+TTE.US,D,20130920,000000,34.7798,34.9649,34.6772,34.7518,1887359.1891819,0
+TTE.US,D,20130923,000000,35.1082,35.1188,34.8555,35.1015,2323729.3730515,0
+TTE.US,D,20130924,000000,35.8812,35.9044,35.6973,35.6973,3302672.1223173,0
+TTE.US,D,20130925,000000,35.611,35.9094,35.58,35.6973,1594597.5833492,0
+TTE.US,D,20130926,000000,35.7089,35.9451,35.6478,35.8648,4668593.9284454,0
+TTE.US,D,20130927,000000,36.0895,36.3588,36.0527,36.1515,2117439.9182039,0
+TTE.US,D,20130930,000000,35.58,35.6836,35.3707,35.5422,1749477.7768983,0
+TTE.US,D,20131001,000000,35.5364,35.8366,35.5122,35.6711,1298655.480457,0
+TTE.US,D,20131002,000000,35.7204,35.8445,35.4579,35.8251,1528238.6438889,0
+TTE.US,D,20131003,000000,35.6178,35.6421,35.3533,35.4995,2362995.7629087,0
+TTE.US,D,20131004,000000,35.7815,35.9771,35.6973,35.7204,1719572.2268126,0
+TTE.US,D,20131007,000000,35.3707,35.8251,35.3707,35.6478,880209.01305754,0
+TTE.US,D,20131008,000000,35.9151,35.9501,35.5626,35.6274,1368247.5639584,0
+TTE.US,D,20131009,000000,35.8552,35.9044,35.4812,35.6575,1953425.9895095,0
+TTE.US,D,20131010,000000,36.0063,36.3356,35.9771,36.2184,1694454.455163,0
+TTE.US,D,20131011,000000,36.2039,36.3356,36.1652,36.2978,1578019.9779358,0
+TTE.US,D,20131014,000000,36.2329,36.4441,36.2184,36.3492,610883.57234731,0
+TTE.US,D,20131015,000000,36.383,36.6979,36.3666,36.4809,1709110.9618981,0
+TTE.US,D,20131016,000000,36.8878,36.9652,36.5729,36.6543,2476848.4734545,0
+TTE.US,D,20131017,000000,36.8946,37.2443,36.8713,37.1319,2227845.7999012,0
+TTE.US,D,20131018,000000,37.3102,37.5804,37.1319,37.3285,2936038.5430746,0
+TTE.US,D,20131021,000000,37.2549,37.2645,37.0147,37.1202,2114880.8619848,0
+TTE.US,D,20131022,000000,36.9565,37.3779,36.9033,37.2549,1739921.8336072,0
+TTE.US,D,20131023,000000,37.034,37.0777,36.8074,37.0477,1262281.5777017,0
+TTE.US,D,20131024,000000,37.2928,37.2985,37.0524,37.1949,1499497.521159,0
+TTE.US,D,20131025,000000,37.9552,37.9659,37.6502,37.6502,1614434.1401477,0
+TTE.US,D,20131028,000000,37.5872,37.901,37.5436,37.6976,1382024.5564141,0
+TTE.US,D,20131029,000000,38.0444,38.151,37.874,38.0444,1907536.4029194,0
+TTE.US,D,20131030,000000,38.2382,38.3234,37.7761,37.7761,1310066.4556261,0
+TTE.US,D,20131031,000000,37.5533,37.8633,37.3149,37.5436,2068765.2030625,0
+TTE.US,D,20131101,000000,37.1609,37.2249,36.8509,36.9701,3243141.8060472,0
+TTE.US,D,20131104,000000,36.7744,37.0631,36.7531,37.0524,3485978.5890011,0
+TTE.US,D,20131105,000000,36.5991,36.6708,36.383,36.5564,2692130.239203,0
+TTE.US,D,20131106,000000,36.9226,37.1067,36.788,37.0147,2388168.2461273,0
+TTE.US,D,20131107,000000,36.7163,36.724,36.1864,36.2039,1892207.8729497,0
+TTE.US,D,20131108,000000,35.7447,36.1244,35.6836,36.1244,2393666.2426671,0
+TTE.US,D,20131111,000000,36.2416,36.3413,36.1515,36.2368,1280637.8252552,0
+TTE.US,D,20131112,000000,36.2416,36.3278,36.0383,36.0383,1930515.2619084,0
+TTE.US,D,20131113,000000,35.9771,36.4334,35.9044,36.3753,602198.8849855,0
+TTE.US,D,20131114,000000,36.2735,36.5729,36.2329,36.5002,1140484.3344167,0
+TTE.US,D,20131115,000000,36.6408,36.788,36.5042,36.7647,1271452.4754222,0
+TTE.US,D,20131118,000000,37.0573,37.1696,36.7454,36.7454,1145725.2898114,0
+TTE.US,D,20131119,000000,36.724,36.788,36.5245,36.6117,1191666.4910891,0
+TTE.US,D,20131120,000000,36.6843,36.9226,36.4277,36.5176,944408.39398207,0
+TTE.US,D,20131121,000000,36.6281,36.9033,36.5788,36.7929,937591.12602327,0
+TTE.US,D,20131122,000000,37.0224,37.3711,36.9846,37.2171,1172350.2103434,0
+TTE.US,D,20131125,000000,37.1202,37.1386,36.9508,37.0834,837760.06155334,0
+TTE.US,D,20131126,000000,37.2249,37.2491,36.9439,37.0573,1055747.469234,0
+TTE.US,D,20131127,000000,37.3974,37.438,37.0777,37.1949,882724.71293877,0
+TTE.US,D,20131129,000000,37.0079,37.2714,36.9614,37.0147,1016980.7095543,0
+TTE.US,D,20131202,000000,36.8509,37.1261,36.818,36.8373,876346.16982589,0
+TTE.US,D,20131203,000000,36.6117,36.6765,36.3588,36.4499,1705239.8603165,0
+TTE.US,D,20131204,000000,35.7815,36.1195,35.7204,36.105,1681904.8599821,0
+TTE.US,D,20131205,000000,35.9451,36.1448,35.6836,35.8812,1886211.2785262,0
+TTE.US,D,20131206,000000,36.0586,36.3133,35.9094,36.3133,1416205.8672336,0
+TTE.US,D,20131209,000000,36.1922,36.2184,35.4918,35.7524,5881716.6452346,0
+TTE.US,D,20131210,000000,35.7447,35.8512,35.5907,35.8512,2590339.8811858,0
+TTE.US,D,20131211,000000,35.8232,35.8589,35.2274,35.3892,2090483.6313765,0
+TTE.US,D,20131212,000000,35.3271,35.364,35.0046,35.1238,1689525.2524825,0
+TTE.US,D,20131213,000000,35.1208,35.1595,34.866,35.0918,1329654.2296295,0
+TTE.US,D,20131216,000000,35.7932,36.0527,35.6991,35.6991,1905521.3655094,0
+TTE.US,D,20131217,000000,35.8164,35.9094,35.6681,35.7563,1305349.905459,0
+TTE.US,D,20131218,000000,36.046,36.5671,35.9441,36.4364,1978627.3769532,0
+TTE.US,D,20131219,000000,36.4267,36.7221,36.3937,36.6058,1477590.1830879,0
+TTE.US,D,20131220,000000,36.7627,37.1124,36.728,36.9614,1409486.6671816,0
+TTE.US,D,20131223,000000,37.3169,37.4748,37.219,37.2617,1866857.8352053,0
+TTE.US,D,20131224,000000,37.3877,37.3944,37.252,37.376,400376.16521619,0
+TTE.US,D,20131226,000000,37.345,37.5523,37.345,37.4187,628888.84002408,0
+TTE.US,D,20131227,000000,38.0774,38.1752,37.9068,38.0376,2282308.5861274,0
+TTE.US,D,20131230,000000,38.0715,38.1393,37.8273,37.9475,1030188.9081511,0
+TTE.US,D,20131231,000000,37.9524,38.1345,37.9339,38.0328,732516.68092533,0
+TTE.US,D,20140102,000000,37.313,37.3315,36.9759,37.2888,1621132.6943245,0
+TTE.US,D,20140103,000000,37.1619,37.2046,36.8606,37.003,1682222.8064586,0
+TTE.US,D,20140106,000000,37.0951,37.1124,36.755,36.8936,1045029.1631746,0
+TTE.US,D,20140107,000000,36.943,37.2006,36.8936,36.9972,852735.54705884,0
+TTE.US,D,20140108,000000,36.6301,36.8044,36.5381,36.5933,1522495.9937293,0
+TTE.US,D,20140109,000000,36.755,36.8276,36.4208,36.5671,1343937.0460252,0
+TTE.US,D,20140110,000000,36.9837,37.0708,36.8703,36.9255,1106751.0390869,0
+TTE.US,D,20140113,000000,36.5002,36.6418,36.1709,36.351,1608774.0734882,0
+TTE.US,D,20140114,000000,36.5506,37.1067,36.4073,36.9837,1691031.3690712,0
+TTE.US,D,20140115,000000,36.7163,37.0777,36.6795,36.9837,1356951.1733961,0
+TTE.US,D,20140116,000000,36.9488,36.9837,36.7037,36.9691,856888.46483568,0
+TTE.US,D,20140117,000000,37.0477,37.2046,36.7919,36.8549,1349516.5937718,0
+TTE.US,D,20140121,000000,37.533,37.5484,37.034,37.2385,1365756.6391272,0
+TTE.US,D,20140122,000000,37.4187,37.5029,37.219,37.3256,1467354.9905059,0
+TTE.US,D,20140123,000000,37.4361,37.4428,37.0477,37.2946,2329723.9028875,0
+TTE.US,D,20140124,000000,36.9081,36.9208,36.1989,36.1989,1586613.8234471,0
+TTE.US,D,20140127,000000,36.0527,36.1592,35.7737,35.8348,2870425.9519994,0
+TTE.US,D,20140128,000000,36.107,36.3453,36.013,36.2698,1824728.8947652,0
+TTE.US,D,20140129,000000,35.6255,36.1147,35.5364,35.8542,1440982.9819439,0
+TTE.US,D,20140130,000000,36.2901,36.3065,35.9141,36.1989,1824099.1955745,0
+TTE.US,D,20140131,000000,35.1101,35.5848,35.0713,35.486,1677403.0269161,0
+TTE.US,D,20140203,000000,35.4521,35.5364,34.7866,34.8854,1472991.3144089,0
+TTE.US,D,20140204,000000,34.899,35.1392,34.7788,35.1238,3859879.5162797,0
+TTE.US,D,20140205,000000,35.1392,35.3136,35.084,35.2274,1462783.9937582,0
+TTE.US,D,20140206,000000,35.736,36.1835,35.6923,35.9141,1348923.0248625,0
+TTE.US,D,20140207,000000,36.0063,36.6669,35.9501,36.5671,3237307.2817433,0
+TTE.US,D,20140210,000000,36.4761,36.4809,36.2629,36.2698,1244131.7888993,0
+TTE.US,D,20140211,000000,36.3733,36.9905,36.3336,36.7163,1101864.1604501,0
+TTE.US,D,20140212,000000,36.8102,37.2385,36.7724,37.1764,3079310.5933474,0
+TTE.US,D,20140213,000000,37.2046,37.5029,37.1764,37.3692,3753269.37872,0
+TTE.US,D,20140214,000000,37.5978,37.9629,37.5484,37.8836,2265439.8738751,0
+TTE.US,D,20140218,000000,37.9214,37.9582,37.7074,37.7838,1188626.3859803,0
+TTE.US,D,20140219,000000,37.8982,38.0667,37.7277,37.81,1309718.5726306,0
+TTE.US,D,20140220,000000,38.1122,38.2459,37.9699,38.1278,1144806.5483693,0
+TTE.US,D,20140221,000000,38.7535,38.8911,38.6469,38.6528,1828515.3482589,0
+TTE.US,D,20140224,000000,39.0693,39.4722,39.0266,39.1991,1687665.0591356,0
+TTE.US,D,20140225,000000,39.3173,39.6146,39.1439,39.295,1685865.7711205,0
+TTE.US,D,20140226,000000,39.5284,39.5866,39.295,39.3686,2472366.2539697,0
+TTE.US,D,20140227,000000,39.3493,39.5081,39.2544,39.4422,1933622.4661113,0
+TTE.US,D,20140228,000000,40.0283,40.3306,39.9343,40.286,4789958.640647,0
+TTE.US,D,20140303,000000,39.7716,39.9198,39.2437,39.4296,1643910.2560312,0
+TTE.US,D,20140304,000000,40.1552,40.1853,39.7406,39.7406,1605301.4372961,0
+TTE.US,D,20140305,000000,39.759,40.1194,39.7222,40.0816,2128552.5604777,0
+TTE.US,D,20140306,000000,40.1552,40.5224,40.1475,40.2976,5550013.8220776,0
+TTE.US,D,20140307,000000,40.4032,40.4285,39.727,40.0555,1191762.4944084,0
+TTE.US,D,20140310,000000,40.0283,40.1059,39.6825,40.0429,1054178.3827262,0
+TTE.US,D,20140311,000000,40.0999,40.2928,39.7,39.7,1270739.1604374,0
+TTE.US,D,20140312,000000,39.514,40.0429,39.4385,39.8424,2491901.3809915,0
+TTE.US,D,20140313,000000,40.2541,40.2541,39.1071,39.1071,2245399.9552069,0
+TTE.US,D,20140314,000000,39.3745,39.8831,39.3125,39.5663,1712356.4934644,0
+TTE.US,D,20140317,000000,40.0999,40.3306,40.0196,40.1621,1789173.6009577,0
+TTE.US,D,20140318,000000,40.6657,41.1103,40.4788,40.8013,1615815.349192,0
+TTE.US,D,20140319,000000,41.152,41.2372,40.1379,40.3974,1409264.7240242,0
+TTE.US,D,20140320,000000,39.8162,40.4275,39.8104,40.0758,1653517.8140101,0
+TTE.US,D,20140321,000000,40.1379,40.6967,40.0894,40.1194,2136770.6510623,0
+TTE.US,D,20140324,000000,40.6803,40.6841,40.0118,40.2957,2278530.3909837,0
+TTE.US,D,20140325,000000,40.4662,40.7936,40.2385,40.7104,2015492.651536,0
+TTE.US,D,20140326,000000,41.0436,41.1869,40.8992,40.9322,1056572.2719444,0
+TTE.US,D,20140327,000000,41.1103,41.4533,41.0629,41.1569,994039.01314063,0
+TTE.US,D,20140328,000000,41.4281,41.5462,41.2935,41.462,908485.60359773,0
+TTE.US,D,20140331,000000,41.5075,41.6674,41.1103,41.2266,989440.14446157,0
+TTE.US,D,20140401,000000,41.462,41.5842,41.3816,41.4776,882038.2375916,0
+TTE.US,D,20140402,000000,41.497,41.5666,41.2702,41.3517,816086.02187089,0
+TTE.US,D,20140403,000000,41.4843,41.5666,41.3002,41.3594,1689857.6510715,0
+TTE.US,D,20140404,000000,41.8117,41.9493,41.5842,41.6402,940661.167651,0
+TTE.US,D,20140407,000000,41.617,41.6907,41.1404,41.2208,1031946.904416,0
+TTE.US,D,20140408,000000,41.5269,41.8795,41.4029,41.8117,1138007.8616981,0
+TTE.US,D,20140409,000000,42.3435,42.456,42.1383,42.2622,1792403.6481174,0
+TTE.US,D,20140410,000000,42.0248,42.1043,41.3517,41.462,1177532.3249941,0
+TTE.US,D,20140411,000000,41.497,41.8795,41.3264,41.6092,913453.00114735,0
+TTE.US,D,20140414,000000,42.206,42.7514,42.1876,42.5663,1169486.6274667,0
+TTE.US,D,20140415,000000,42.9286,42.9286,42.176,42.5732,1344643.1349538,0
+TTE.US,D,20140416,000000,42.702,42.735,42.3698,42.5906,910238.43839392,0
+TTE.US,D,20140417,000000,42.6371,42.9655,42.6071,42.7843,2441975.5258191,0
+TTE.US,D,20140421,000000,42.9063,42.9655,42.8037,42.8783,544350.17524246,0
+TTE.US,D,20140422,000000,43.0285,43.1417,42.9568,43.1417,1555260.9975167,0
+TTE.US,D,20140423,000000,43.0972,43.1417,42.5576,42.7291,1290458.0357477,0
+TTE.US,D,20140424,000000,43.1864,43.4005,42.8647,43.0555,2282164.0650017,0
+TTE.US,D,20140425,000000,43.1417,43.2376,42.9626,43.0478,1313431.7332678,0
+TTE.US,D,20140428,000000,43.5002,43.8586,43.3258,43.7898,4326532.0374558,0
+TTE.US,D,20140429,000000,44.281,44.8583,44.1608,44.2035,3383261.2311919,0
+TTE.US,D,20140430,000000,44.6936,44.87,44.1405,44.7731,5432921.7737284,0
+TTE.US,D,20140501,000000,44.5542,44.621,44.3072,44.531,1699612.8270574,0
+TTE.US,D,20140502,000000,44.2664,44.5058,44.1484,44.2877,5154857.9663811,0
+TTE.US,D,20140505,000000,44.0989,44.6511,44.0223,44.5987,1072057.7105649,0
+TTE.US,D,20140506,000000,44.6704,44.6889,44.2607,44.3809,1673459.6647714,0
+TTE.US,D,20140507,000000,44.9891,45.2671,44.8215,45.0899,1659424.5988769,0
+TTE.US,D,20140508,000000,45.6459,46.2029,45.4792,45.7089,2684952.7007236,0
+TTE.US,D,20140509,000000,45.3737,45.3999,44.933,45.0086,1654538.7525339,0
+TTE.US,D,20140512,000000,45.1965,45.2604,44.9891,45.1121,2782339.2935814,0
+TTE.US,D,20140513,000000,44.8642,44.9107,44.5542,44.7925,1737477.3619951,0
+TTE.US,D,20140514,000000,44.6269,44.8341,44.5251,44.588,2399243.725826,0
+TTE.US,D,20140515,000000,44.4835,44.4961,43.9343,44.1735,1763085.4731783,0
+TTE.US,D,20140516,000000,44.6579,44.8409,44.4758,44.621,1563497.6693888,0
+TTE.US,D,20140519,000000,45.0221,45.0433,44.6762,44.7149,2425265.786805,0
+TTE.US,D,20140520,000000,44.4186,44.5058,44.1308,44.2103,1864327.6832115,0
+TTE.US,D,20140521,000000,44.808,44.8409,44.6114,44.6762,2142488.5261718,0
+TTE.US,D,20140522,000000,44.594,44.7528,44.5164,44.6511,987003.9311995,0
+TTE.US,D,20140523,000000,44.7256,44.87,44.6055,44.8158,945479.91489988,0
+TTE.US,D,20140527,000000,44.563,44.7663,44.4758,44.6269,1211829.2527141,0
+TTE.US,D,20140528,000000,44.1928,44.4079,44.0533,44.2936,1362716.5340184,0
+TTE.US,D,20140529,000000,44.2936,44.3895,44.1928,44.3779,1084215.0341189,0
+TTE.US,D,20140530,000000,44.282,44.4718,44.1677,44.1677,1084138.6443811,0
+TTE.US,D,20140602,000000,44.6317,44.6433,44.4002,44.5542,652701.79236714,0
+TTE.US,D,20140603,000000,44.3439,44.4884,44.2674,44.4224,997570.49007688,0
+TTE.US,D,20140604,000000,43.972,44.0272,43.5923,43.5923,1708124.0890682,0
+TTE.US,D,20140605,000000,44.3188,44.8099,44.1028,44.7082,2423508.8228337,0
+TTE.US,D,20140606,000000,44.9989,45.2468,44.8468,45.1383,970530.58745533,0
+TTE.US,D,20140609,000000,44.8225,45.0763,44.6879,44.9358,1056547.4968943,0
+TTE.US,D,20140610,000000,44.6104,44.8468,44.5368,44.8468,884819.23696789,0
+TTE.US,D,20140611,000000,44.6501,44.6879,44.4718,44.5967,853226.91888627,0
+TTE.US,D,20140612,000000,44.9049,45.3184,44.8845,45.1035,1252574.9195223,0
+TTE.US,D,20140613,000000,45.5529,45.6546,45.4328,45.5355,956930.11723166,0
+TTE.US,D,20140616,000000,45.4648,45.5907,45.2527,45.4193,1050261.8602193,0
+TTE.US,D,20140617,000000,44.8661,45.3369,44.8021,45.1383,1416807.6944928,0
+TTE.US,D,20140618,000000,45.6207,45.8522,45.4889,45.7748,1298328.2433367,0
+TTE.US,D,20140619,000000,46.4131,46.6466,46.2281,46.2581,1625231.9328262,0
+TTE.US,D,20140620,000000,46.6922,46.7812,46.5516,46.5516,1205152.376706,0
+TTE.US,D,20140623,000000,46.9779,47.1349,46.819,46.9838,1369114.6907126,0
+TTE.US,D,20140624,000000,47.1872,47.1978,46.5516,46.5759,3648261.3610682,0
+TTE.US,D,20140625,000000,46.5604,46.6466,46.2281,46.5013,1195861.7329099,0
+TTE.US,D,20140626,000000,46.0537,46.0935,45.1509,45.9094,1572579.7898464,0
+TTE.US,D,20140627,000000,45.8852,45.9549,45.644,45.9142,794498.69486387,0
+TTE.US,D,20140630,000000,45.5587,46.0828,45.5199,45.9142,1055616.3679272,0
+TTE.US,D,20140701,000000,46.327,46.4809,46.1312,46.2785,647771.5573927,0
+TTE.US,D,20140702,000000,46.0315,46.1245,45.8465,45.9908,1414101.0202669,0
+TTE.US,D,20140703,000000,45.7709,45.9258,45.7147,45.8522,872244.86673681,0
+TTE.US,D,20140707,000000,45.2604,45.3291,44.962,45.1915,1240528.0514001,0
+TTE.US,D,20140708,000000,45.1335,45.1665,44.5271,44.7528,1402074.7980197,0
+TTE.US,D,20140709,000000,44.5038,44.9049,44.4301,44.6191,1368302.2755274,0
+TTE.US,D,20140710,000000,43.7724,44.0592,43.5476,43.911,1999146.2799236,0
+TTE.US,D,20140711,000000,43.9458,44.0272,43.755,43.8751,1264329.6485119,0
+TTE.US,D,20140714,000000,44.2762,44.4301,44.0902,44.1677,1187608.5443378,0
+TTE.US,D,20140715,000000,43.8886,43.9458,43.1107,43.1689,2105879.2604403,0
+TTE.US,D,20140716,000000,43.8809,43.8886,43.6378,43.6378,1901744.2026595,0
+TTE.US,D,20140717,000000,43.1244,43.5138,42.3794,42.4597,2564322.9816756,0
+TTE.US,D,20140718,000000,43.0904,43.3288,42.9083,43.321,1064767.6520662,0
+TTE.US,D,20140721,000000,43.0545,43.1331,42.7863,42.9645,1488577.9178175,0
+TTE.US,D,20140722,000000,43.8044,44.0834,43.7289,43.972,1306434.8461957,0
+TTE.US,D,20140723,000000,44.2383,44.2539,43.8809,44.0088,1262179.38062,0
+TTE.US,D,20140724,000000,44.3507,44.4999,44.1298,44.3585,794901.28942837,0
+TTE.US,D,20140725,000000,43.9758,44.0533,43.4421,43.7472,1134866.5918013,0
+TTE.US,D,20140728,000000,44.1164,44.2887,43.8248,44.0969,1522348.3757223,0
+TTE.US,D,20140729,000000,44.4408,44.6394,44.0834,44.1395,1854896.6474646,0
+TTE.US,D,20140730,000000,43.2183,43.3782,42.0384,42.3726,4796565.3206798,0
+TTE.US,D,20140731,000000,41.5415,41.5415,40.8788,41.0184,4686545.5168468,0
+TTE.US,D,20140801,000000,41.2402,41.3933,40.7267,41.1473,3187585.8207343,0
+TTE.US,D,20140804,000000,41.3933,41.6684,41.1182,41.6412,2210493.9741714,0
+TTE.US,D,20140805,000000,41.3933,41.5211,40.8653,40.9757,1184608.6986854,0
+TTE.US,D,20140806,000000,40.8788,41.5666,40.8595,41.2615,1372688.4916928,0
+TTE.US,D,20140807,000000,41.6102,41.7041,40.8208,41.0319,1194006.701032,0
+TTE.US,D,20140808,000000,41.3244,41.5977,40.997,41.3807,2210096.5410757,0
+TTE.US,D,20140811,000000,41.3807,41.7313,41.3448,41.4272,1208195.5786961,0
+TTE.US,D,20140812,000000,40.7007,40.8518,40.4488,40.7579,1614778.9262618,0
+TTE.US,D,20140813,000000,40.8788,40.968,40.6551,40.968,1025760.3679417,0
+TTE.US,D,20140814,000000,40.8934,40.9438,40.7007,40.7529,1478481.0525985,0
+TTE.US,D,20140815,000000,41.0184,41.1182,40.1466,40.5912,2297961.2563363,0
+TTE.US,D,20140818,000000,40.5611,40.7579,40.3829,40.6939,1162009.7237984,0
+TTE.US,D,20140819,000000,40.7394,41.0057,40.6861,40.9757,2218357.9879979,0
+TTE.US,D,20140820,000000,40.4129,40.9167,40.3712,40.7703,2326506.2432528,0
+TTE.US,D,20140821,000000,41.0126,41.3487,40.9544,41.2673,4077889.6344231,0
+TTE.US,D,20140822,000000,40.6483,40.6637,39.9489,40.4342,3777979.3943363,0
+TTE.US,D,20140825,000000,40.8411,41.3622,40.7529,41.3622,1412065.3369818,0
+TTE.US,D,20140826,000000,41.6684,42.0094,41.6451,41.9028,1932157.6412727,0
+TTE.US,D,20140827,000000,41.682,41.8195,41.4513,41.8,1119096.2401043,0
+TTE.US,D,20140828,000000,41.6102,41.7313,41.4911,41.5027,900137.4440001,0
+TTE.US,D,20140829,000000,42.0094,42.0907,41.6247,41.9484,1073574.1500912,0
+TTE.US,D,20140902,000000,41.958,42.0035,41.462,41.6984,1049294.6009708,0
+TTE.US,D,20140903,000000,42.113,42.2342,41.9804,42.2263,1307227.6477995,0
+TTE.US,D,20140904,000000,42.5906,43.0545,42.2796,42.4753,1399879.1092027,0
+TTE.US,D,20140905,000000,42.394,42.5499,42.1507,42.5499,680662.50101826,0
+TTE.US,D,20140908,000000,41.958,42.0094,41.4911,41.5909,1112137.5479011,0
+TTE.US,D,20140909,000000,41.3864,41.618,41.2732,41.5027,710250.10462744,0
+TTE.US,D,20140910,000000,41.4698,41.4766,41.2034,41.462,869111.85519003,0
+TTE.US,D,20140911,000000,41.0494,41.401,40.9225,41.401,1519432.145864,0
+TTE.US,D,20140912,000000,41.0494,41.1898,40.8363,40.9893,1230270.1483555,0
+TTE.US,D,20140915,000000,40.6135,40.9544,40.5098,40.8934,1426029.1746073,0
+TTE.US,D,20140916,000000,40.7646,41.6044,40.7529,41.6044,3061973.2197302,0
+TTE.US,D,20140917,000000,41.3304,41.4194,41.1016,41.153,2043040.442685,0
+TTE.US,D,20140918,000000,41.0387,41.275,40.9418,41.275,2900009.4264335,0
+TTE.US,D,20140919,000000,40.9564,41.1182,40.8692,40.9418,1623883.7571819,0
+TTE.US,D,20140922,000000,41.1016,41.153,40.8226,40.935,1644392.3372148,0
+TTE.US,D,20140923,000000,40.2783,40.6135,40.2725,40.2967,2535741.8644776,0
+TTE.US,D,20140924,000000,40.8905,41.6102,40.7345,41.3981,2861809.3960254,0
+TTE.US,D,20140925,000000,41.1259,41.1481,40.4062,40.6774,2582456.2537779,0
+TTE.US,D,20140926,000000,40.9564,41.7633,40.8624,41.6771,1535739.2903137,0
+TTE.US,D,20140929,000000,41.1182,41.2896,40.9515,41.1656,1069005.217931,0
+TTE.US,D,20140930,000000,41.5066,42.053,41.3787,41.5066,1889318.4827291,0
+TTE.US,D,20141001,000000,41.0184,41.2295,40.8062,41.0038,1909725.8979741,0
+TTE.US,D,20141002,000000,40.4585,40.5485,39.2224,40.004,5136267.3881452,0
+TTE.US,D,20141003,000000,39.1497,39.4355,38.9686,39.2873,2570165.7643295,0
+TTE.US,D,20141006,000000,39.3009,39.5905,39.1052,39.2873,1533227.7196075,0
+TTE.US,D,20141007,000000,38.7371,38.7883,38.3263,38.3718,4879811.5536801,0
+TTE.US,D,20141008,000000,38.4028,38.9956,38.0163,38.8794,2312642.5381216,0
+TTE.US,D,20141009,000000,38.0115,38.0561,37.314,37.3527,2926571.3770466,0
+TTE.US,D,20141010,000000,36.7929,36.9652,36.2058,36.355,7281826.9882385,0
+TTE.US,D,20141013,000000,37.0002,37.1783,36.5419,36.6194,3052582.4434399,0
+TTE.US,D,20141014,000000,36.5613,36.7792,36.0653,36.0983,4235770.7059183,0
+TTE.US,D,20141015,000000,35.6343,35.8009,34.8592,35.6014,3648419.3020127,0
+TTE.US,D,20141016,000000,34.3594,35.6411,34.3409,35.3243,4499125.359549,0
+TTE.US,D,20141017,000000,36.4277,36.6262,35.8338,36.013,2975323.5142195,0
+TTE.US,D,20141020,000000,35.208,35.6856,35.1702,35.6856,1971159.7639286,0
+TTE.US,D,20141021,000000,36.2203,36.7792,36.1438,36.7017,5211900.4547014,0
+TTE.US,D,20141022,000000,36.2775,36.4848,35.9374,36.013,2685126.1260745,0
+TTE.US,D,20141023,000000,36.8674,37.4631,36.8006,37.159,2202266.5929431,0
+TTE.US,D,20141024,000000,36.9043,37.0185,36.5283,36.847,2004377.9446746,0
+TTE.US,D,20141027,000000,36.2861,36.691,36.1273,36.4586,1202944.3003638,0
+TTE.US,D,20141028,000000,37.3731,37.594,37.159,37.4108,1911594.3496707,0
+TTE.US,D,20141029,000000,38.2924,38.55,37.3924,37.7674,1845326.2520611,0
+TTE.US,D,20141030,000000,37.6559,38.3506,37.4845,38.3059,1597915.3754781,0
+TTE.US,D,20141031,000000,38.1626,38.5704,37.933,38.5704,1490389.5933576,0
+TTE.US,D,20141103,000000,37.8875,37.9582,37.3663,37.4302,1765746.726479,0
+TTE.US,D,20141104,000000,36.6388,36.7104,36.2638,36.6572,1677070.6283269,0
+TTE.US,D,20141105,000000,36.7861,37.3527,36.5661,37.159,1301216.6012636,0
+TTE.US,D,20141106,000000,37.5862,37.6734,37.0611,37.3731,2286740.2232182,0
+TTE.US,D,20141107,000000,37.1134,37.4361,36.8616,37.4361,3722500.831055,0
+TTE.US,D,20141110,000000,37.6812,37.7771,37.4254,37.4845,1073076.5845012,0
+TTE.US,D,20141111,000000,37.159,37.6559,36.9788,37.529,1041349.0359377,0
+TTE.US,D,20141112,000000,36.8326,37.159,36.6445,36.8171,1875147.1540588,0
+TTE.US,D,20141113,000000,36.3617,36.7221,36.3288,36.6979,2023610.6096261,0
+TTE.US,D,20141114,000000,36.386,37.0244,36.3676,36.8916,1152963.7336222,0
+TTE.US,D,20141117,000000,36.8326,37.0504,36.6445,36.8752,887471.19962479,0
+TTE.US,D,20141118,000000,37.4361,37.8051,37.283,37.6095,1922992.9373148,0
+TTE.US,D,20141119,000000,37.7703,37.8633,37.3102,37.6618,1422561.6998839,0
+TTE.US,D,20141120,000000,37.4496,37.8962,37.4177,37.8497,2059288.7463906,0
+TTE.US,D,20141121,000000,38.9104,39.0858,38.5975,38.6286,2927826.6462528,0
+TTE.US,D,20141124,000000,38.7438,38.9172,38.5627,38.9172,1635059.3693749,0
+TTE.US,D,20141125,000000,38.4358,38.6149,38.1858,38.4745,1585762.1810993,0
+TTE.US,D,20141126,000000,38.4503,38.6934,38.2924,38.4745,1384906.7205784,0
+TTE.US,D,20141128,000000,35.9287,36.0653,35.5432,35.826,3400046.3276501,0
+TTE.US,D,20141201,000000,36.013,36.2455,35.6788,36.1748,2671867.3450837,0
+TTE.US,D,20141202,000000,36.663,37.2093,36.5283,36.663,5690807.3350444,0
+TTE.US,D,20141203,000000,36.2348,36.7792,36.1225,36.413,4032395.4163413,0
+TTE.US,D,20141204,000000,35.4725,36.045,35.2138,35.9888,4615340.9905002,0
+TTE.US,D,20141205,000000,35.7417,35.9006,35.5364,35.733,2854471.852014,0
+TTE.US,D,20141208,000000,35.2797,35.3378,34.7818,34.8545,2535049.1953679,0
+TTE.US,D,20141209,000000,34.3701,35.1188,34.2897,34.5783,2986138.8558919,0
+TTE.US,D,20141210,000000,34.5008,34.5192,33.5621,33.8101,3775750.6721189,0
+TTE.US,D,20141211,000000,33.567,34.1027,33.3248,33.4614,3401341.8563127,0
+TTE.US,D,20141212,000000,33.567,33.7365,32.7368,32.7435,2680504.5469328,0
+TTE.US,D,20141215,000000,33.2386,33.3897,31.7836,31.8388,5068250.5849143,0
+TTE.US,D,20141216,000000,31.7884,33.0158,31.6344,32.2864,5525886.0201393,0
+TTE.US,D,20141217,000000,32.7494,34.4029,32.7028,33.8731,4392864.1372784,0
+TTE.US,D,20141218,000000,34.5532,34.6626,34.0165,34.6364,3537515.8547253,0
+TTE.US,D,20141219,000000,34.3372,34.8418,34.1618,34.8418,3967034.7049423,0
+TTE.US,D,20141222,000000,34.6626,34.6626,33.9952,34.2984,3012129.9480582,0
+TTE.US,D,20141223,000000,34.589,34.8573,34.5192,34.8485,3200948.8633943,0
+TTE.US,D,20141224,000000,34.6704,34.8854,34.3119,34.6568,1312497.5074194,0
+TTE.US,D,20141226,000000,34.6026,34.9581,34.589,34.7216,1163733.6543695,0
+TTE.US,D,20141229,000000,34.3372,34.869,34.251,34.4563,4103202.5095924,0
+TTE.US,D,20141230,000000,34.1676,34.2257,33.6571,33.6571,3326766.8908555,0
+TTE.US,D,20141231,000000,33.6571,33.6968,33.3393,33.4478,1873117.6645363,0
+TTE.US,D,20150102,000000,33.4547,33.5621,33.0362,33.4217,2027748.0429966,0
+TTE.US,D,20150105,000000,32.0897,32.1343,31.0639,31.3941,6449476.145962,0
+TTE.US,D,20150106,000000,31.3457,31.9182,30.9088,31.1366,6747892.6569851,0
+TTE.US,D,20150107,000000,31.5395,31.8727,31.2518,31.5725,3631006.5709513,0
+TTE.US,D,20150108,000000,32.2389,32.8094,32.0297,32.422,3138769.6813485,0
+TTE.US,D,20150109,000000,32.2137,32.2738,31.4843,31.7759,3842674.2762632,0
+TTE.US,D,20150112,000000,31.7565,31.9821,31.1559,31.6518,3665731.9005797,0
+TTE.US,D,20150113,000000,31.8999,32.1343,31.3584,31.6944,2772569.665483,0
+TTE.US,D,20150114,000000,31.6344,32.0374,31.3641,31.801,2867217.5830085,0
+TTE.US,D,20150115,000000,32.2592,32.3396,31.6906,31.9774,6640055.1221505,0
+TTE.US,D,20150116,000000,32.3678,33.2589,32.3609,33.2589,5403000.7392363,0
+TTE.US,D,20150120,000000,33.0119,33.104,32.6651,32.8394,2667126.0198665,0
+TTE.US,D,20150121,000000,33.0623,33.8391,32.9703,33.7365,6230377.9902006,0
+TTE.US,D,20150122,000000,33.7365,34.0495,33.474,33.937,3170204.0584856,0
+TTE.US,D,20150123,000000,33.4362,33.9642,33.3568,33.4547,2023152.2711988,0
+TTE.US,D,20150126,000000,33.9428,34.7149,33.6707,34.4388,4758126.8304144,0
+TTE.US,D,20150127,000000,34.2635,34.7023,34.1395,34.6897,2272066.1674892,0
+TTE.US,D,20150128,000000,33.971,33.971,33.0051,33.0362,2474290.4495292,0
+TTE.US,D,20150129,000000,33.3452,33.7569,32.9266,33.7569,3343055.4540176,0
+TTE.US,D,20150130,000000,33.4362,34.1928,33.3762,33.6483,3023314.8508949,0
+TTE.US,D,20150202,000000,34.6897,35.2322,34.6626,35.1198,3121905.0982712,0
+TTE.US,D,20150203,000000,35.9161,36.4925,35.8871,36.2329,3458156.2077132,0
+TTE.US,D,20150204,000000,35.3369,35.7098,35.0811,35.3223,2579438.8591317,0
+TTE.US,D,20150205,000000,35.5829,36.0876,35.4337,35.8076,2328422.1804623,0
+TTE.US,D,20150206,000000,35.4725,35.6255,35.0413,35.0589,3902567.9599351,0
+TTE.US,D,20150209,000000,34.9969,35.6623,34.9969,35.2448,3123238.8218028,0
+TTE.US,D,20150210,000000,35.2448,35.3553,34.5957,35.2448,1679065.0198618,0
+TTE.US,D,20150211,000000,34.6626,34.9504,34.3158,34.8321,1633467.5724044,0
+TTE.US,D,20150212,000000,35.2109,35.7098,35.116,35.6032,3676067.2256559,0
+TTE.US,D,20150213,000000,35.2971,35.5771,35.2497,35.3689,1819456.9705578,0
+TTE.US,D,20150217,000000,35.1672,35.5829,34.7876,35.5374,1719327.5731926,0
+TTE.US,D,20150218,000000,35.1092,35.3156,34.8418,35.0811,2265323.2246808,0
+TTE.US,D,20150219,000000,34.1491,34.3449,33.8615,34.0736,2839478.8175148,0
+TTE.US,D,20150220,000000,33.8973,34.65,33.7229,34.5454,5865756.3514868,0
+TTE.US,D,20150223,000000,34.1308,34.4611,33.971,34.1395,1933557.4316047,0
+TTE.US,D,20150224,000000,34.6704,35.116,34.4466,34.9387,1771545.1205015,0
+TTE.US,D,20150225,000000,34.7876,35.2932,34.6094,35.2245,2147953.4893114,0
+TTE.US,D,20150226,000000,34.5744,34.7488,34.4795,34.6094,1774714.2623297,0
+TTE.US,D,20150227,000000,35.0356,35.4337,34.932,35.0356,6049099.9807458,0
+TTE.US,D,20150302,000000,34.899,34.9125,34.3632,34.5241,1933314.8425723,0
+TTE.US,D,20150303,000000,34.244,34.7556,34.1618,34.6819,1456340.4161388,0
+TTE.US,D,20150304,000000,34.3372,34.5076,34.0882,34.5076,1203153.8559961,0
+TTE.US,D,20150305,000000,34.4388,34.4611,34.0495,34.0804,1437968.684179,0
+TTE.US,D,20150306,000000,33.4866,33.5903,33.1554,33.166,1725287.0050409,0
+TTE.US,D,20150309,000000,33.1272,33.2522,32.9393,32.9393,1721156.7977267,0
+TTE.US,D,20150310,000000,31.9977,32.109,31.6771,31.6771,3490221.3163346,0
+TTE.US,D,20150311,000000,31.5075,31.6072,31.1297,31.3641,4197573.7723914,0
+TTE.US,D,20150312,000000,31.8727,31.9182,31.4106,31.5152,1657021.4190149,0
+TTE.US,D,20150313,000000,30.9321,30.9854,30.4496,30.81,2388249.797334,0
+TTE.US,D,20150316,000000,30.7102,31.0184,30.5658,31.0184,1370617.71042,0
+TTE.US,D,20150317,000000,31.3331,31.4881,31.2198,31.3767,1656259.5862237,0
+TTE.US,D,20150318,000000,31.8156,32.854,31.6324,32.6951,2172626.3423525,0
+TTE.US,D,20150319,000000,32.2728,32.456,32.0713,32.3338,1125996.0915636,0
+TTE.US,D,20150320,000000,33.2919,34.0426,33.1457,33.5719,2872572.0907162,0
+TTE.US,D,20150323,000000,34.0669,34.1676,33.7888,33.9293,1758770.4852819,0
+TTE.US,D,20150324,000000,34.1104,34.1308,33.7152,33.8489,1137160.3485252,0
+TTE.US,D,20150325,000000,34.0533,34.1269,33.6183,33.7627,3537305.2667993,0
+TTE.US,D,20150326,000000,33.7762,33.8944,33.2851,33.627,2919768.5612003,0
+TTE.US,D,20150327,000000,33.2319,33.7365,33.0478,33.6842,3723488.7361786,0
+TTE.US,D,20150330,000000,33.8257,33.94,33.5816,33.63,1363175.9047394,0
+TTE.US,D,20150331,000000,32.9412,33.2319,32.8279,32.9132,2275217.7603235,0
+TTE.US,D,20150401,000000,33.2453,33.3703,32.9006,32.979,3703118.483509,0
+TTE.US,D,20150402,000000,33.1059,33.166,32.8879,33.1457,4488583.5757217,0
+TTE.US,D,20150406,000000,33.3462,33.8809,33.3462,33.6183,1047537.6369997,0
+TTE.US,D,20150407,000000,34.1153,34.466,33.935,33.935,1552531.6128282,0
+TTE.US,D,20150408,000000,34.246,34.2877,33.5224,33.6561,3247924.4230147,0
+TTE.US,D,20150409,000000,33.8344,34.0475,33.7424,33.9807,1894692.6040183,0
+TTE.US,D,20150410,000000,33.94,34.2131,33.9022,34.0726,1069262.2590761,0
+TTE.US,D,20150413,000000,34.2131,34.3313,33.8653,33.8653,1158734.2557134,0
+TTE.US,D,20150414,000000,34.2218,34.5832,34.1491,34.4718,1207766.144494,0
+TTE.US,D,20150415,000000,34.961,35.3669,34.8175,35.3669,3720826.4505842,0
+TTE.US,D,20150416,000000,35.3669,35.4385,34.9367,35.2604,1365551.21267,0
+TTE.US,D,20150417,000000,34.744,35.0743,34.71,35.0075,1561876.9681933,0
+TTE.US,D,20150420,000000,34.8292,35.241,34.7769,34.8748,1825761.1885203,0
+TTE.US,D,20150421,000000,34.8563,34.9484,34.4854,34.6257,1618757.386394,0
+TTE.US,D,20150422,000000,34.2877,34.4766,33.9932,34.4718,2439971.8436403,0
+TTE.US,D,20150423,000000,34.3526,34.8622,34.3139,34.6772,2684404.5527397,0
+TTE.US,D,20150424,000000,34.4854,34.6094,34.1734,34.3769,1477044.0996914,0
+TTE.US,D,20150427,000000,35.2604,35.5189,35.208,35.2671,2735849.9443197,0
+TTE.US,D,20150428,000000,36.2601,36.3017,35.8242,36.107,2824110.0280885,0
+TTE.US,D,20150429,000000,35.6507,36.1932,35.3601,35.8686,2771307.1702205,0
+TTE.US,D,20150430,000000,35.8048,36.103,35.5781,35.8561,1229195.5305564,0
+TTE.US,D,20150501,000000,35.7979,36.3133,35.5461,36.0053,1227081.392946,0
+TTE.US,D,20150504,000000,35.7505,35.8987,35.5384,35.6324,1522498.0583168,0
+TTE.US,D,20150505,000000,35.4608,35.705,35.1548,35.2284,2298157.3921498,0
+TTE.US,D,20150506,000000,35.7573,36.1438,35.5712,35.7186,1986161.056778,0
+TTE.US,D,20150507,000000,35.0075,35.0298,34.5066,34.896,1695812.9537448,0
+TTE.US,D,20150508,000000,35.6051,35.7505,35.3416,35.6391,1237493.1077601,0
+TTE.US,D,20150511,000000,35.0966,35.2129,34.8041,34.9823,1358646.199742,0
+TTE.US,D,20150512,000000,34.7895,35.0966,34.6975,35.0152,1214661.8667781,0
+TTE.US,D,20150513,000000,35.7186,35.7912,35.0413,35.2129,1716527.9925287,0
+TTE.US,D,20150514,000000,35.6051,35.8561,35.3349,35.4143,1593863.6224894,0
+TTE.US,D,20150515,000000,34.961,35.4909,34.7973,35.4909,1099387.6877316,0
+TTE.US,D,20150518,000000,34.896,35.0589,34.744,34.961,1175681.4222911,0
+TTE.US,D,20150519,000000,35.0026,35.0811,34.6772,34.6772,1556595.7533422,0
+TTE.US,D,20150520,000000,34.8175,35.0811,34.6636,34.961,838423.82643788,0
+TTE.US,D,20150521,000000,35.054,35.3416,34.9959,35.3271,886702.14077724,0
+TTE.US,D,20150522,000000,34.867,34.9427,34.7236,34.7973,1077110.7884962,0
+TTE.US,D,20150526,000000,34.1734,34.1783,33.6106,33.627,2068733.2019561,0
+TTE.US,D,20150527,000000,33.6029,34.3469,33.5438,34.186,3573219.7988336,0
+TTE.US,D,20150528,000000,33.8411,34,33.4314,33.909,1642717.9567441,0
+TTE.US,D,20150529,000000,33.8044,33.9932,33.3859,33.4624,1598538.8809063,0
+TTE.US,D,20150601,000000,33.4991,33.5515,33.1457,33.3917,1221987.0232645,0
+TTE.US,D,20150602,000000,33.9623,34.2994,33.909,34.0959,1609398.6112101,0
+TTE.US,D,20150603,000000,34.3594,34.7266,34.3042,34.3042,1298434.5695935,0
+TTE.US,D,20150604,000000,34.0155,34.5183,33.7113,33.7113,1226366.0133737,0
+TTE.US,D,20150605,000000,33.1563,33.7859,33.1078,33.6135,1973260.4817203,0
+TTE.US,D,20150608,000000,33.2783,33.5069,33.1494,33.4256,2480873.3868057,0
+TTE.US,D,20150609,000000,33.1234,33.444,32.948,33.2153,1293490.9148003,0
+TTE.US,D,20150610,000000,34.1114,34.4775,33.935,34.0824,1563231.3376001,0
+TTE.US,D,20150611,000000,34.3856,34.5541,34.0552,34.2935,990361.9827849,0
+TTE.US,D,20150612,000000,33.5913,33.8257,33.2426,33.5456,1139105.1899598,0
+TTE.US,D,20150615,000000,32.9965,33.4634,32.9722,33.3849,1385838.8818393,0
+TTE.US,D,20150616,000000,32.9063,33.35,32.8869,33.2493,3094352.1456533,0
+TTE.US,D,20150617,000000,33.6513,33.8014,33.2716,33.7113,5670962.519896,0
+TTE.US,D,20150618,000000,33.8101,34.4854,33.6939,33.6939,1498111.1506459,0
+TTE.US,D,20150619,000000,33.66,33.7937,33.4634,33.5069,844280.02891066,0
+TTE.US,D,20150622,000000,34.4775,34.9213,34.2847,34.5241,1961052.5757722,0
+TTE.US,D,20150623,000000,34.4921,34.7683,34.4921,34.7546,830111.79712168,0
+TTE.US,D,20150624,000000,34.7333,35.05,34.7333,34.8272,1448972.9356085,0
+TTE.US,D,20150625,000000,34.9901,34.9901,34.6481,34.8205,893117.8464653,0
+TTE.US,D,20150626,000000,35.083,35.1789,34.6655,34.9832,1059890.0640733,0
+TTE.US,D,20150629,000000,33.5728,34.03,33.2783,33.4052,2144350.7841061,0
+TTE.US,D,20150630,000000,33.4052,33.4052,32.5906,33.0198,2217622.9948442,0
+TTE.US,D,20150701,000000,32.8937,32.9006,32.3018,32.3948,1328210.0506661,0
+TTE.US,D,20150702,000000,32.8753,33.0158,32.6371,32.6448,902352.74639857,0
+TTE.US,D,20150706,000000,31.9667,32.2553,31.6054,31.7245,1754368.78471,0
+TTE.US,D,20150707,000000,31.4039,32.0277,30.8924,31.9134,2730432.4666928,0
+TTE.US,D,20150708,000000,31.4958,31.6267,31.0677,31.4106,1683943.6401485,0
+TTE.US,D,20150709,000000,32.141,32.3445,31.7739,31.9569,1684391.6556382,0
+TTE.US,D,20150710,000000,33.6435,33.6678,32.9412,33.4052,3876390.0225991,0
+TTE.US,D,20150713,000000,33.1417,33.2289,32.8802,32.8802,1390156.966617,0
+TTE.US,D,20150714,000000,33.1156,33.5379,33.0555,33.5379,2985332.6344691,0
+TTE.US,D,20150715,000000,33.3907,33.4847,32.9006,33.0352,1033862.8416256,0
+TTE.US,D,20150716,000000,33.5612,33.6939,33.2716,33.2716,2306951.5026497,0
+TTE.US,D,20150717,000000,33.5456,33.5515,33.1078,33.1679,1493196.4000778,0
+TTE.US,D,20150720,000000,33.2493,33.3171,32.9063,32.9063,1284585.3165748,0
+TTE.US,D,20150721,000000,33.2289,33.4847,33.1078,33.1631,3485520.2505738,0
+TTE.US,D,20150722,000000,32.6797,32.7987,32.4704,32.7987,2462706.0490093,0
+TTE.US,D,20150723,000000,32.8385,33.0884,32.7348,32.7668,1740524.6931602,0
+TTE.US,D,20150724,000000,32.6448,32.6991,32.1507,32.1672,5463244.3704912,0
+TTE.US,D,20150727,000000,32.1217,32.1294,31.7245,31.7856,3228368.6501177,0
+TTE.US,D,20150728,000000,31.831,32.2951,31.7051,32.2951,2397932.712757,0
+TTE.US,D,20150729,000000,32.1575,32.9063,32.1575,32.8802,4396803.370248,0
+TTE.US,D,20150730,000000,33.2493,33.3093,32.7465,33.0419,1508238.9846774,0
+TTE.US,D,20150731,000000,33.4934,33.4991,32.9616,33.104,2403436.9030592,0
+TTE.US,D,20150803,000000,33.0419,33.069,32.6371,32.6371,4800351.7741735,0
+TTE.US,D,20150804,000000,32.8531,32.9548,32.513,32.6797,1663844.8807363,0
+TTE.US,D,20150805,000000,33.1563,33.3695,32.7262,32.9286,2529412.871465,0
+TTE.US,D,20150806,000000,33.1281,33.4517,32.9219,33.3248,3292414.2192728,0
+TTE.US,D,20150807,000000,33.7597,33.9293,33.4517,33.4634,3292537.0622295,0
+TTE.US,D,20150810,000000,33.4847,33.968,33.4381,33.8556,2362195.7352485,0
+TTE.US,D,20150811,000000,34.0736,34.1647,33.6988,34.1647,3997546.2114623,0
+TTE.US,D,20150812,000000,33.5612,34.1647,33.2153,34.001,3870735.1174086,0
+TTE.US,D,20150813,000000,33.2629,33.3025,33.0109,33.0109,1581344.996121,0
+TTE.US,D,20150814,000000,32.9006,33.1417,32.76,32.948,1302304.6388814,0
+TTE.US,D,20150817,000000,32.8385,33.1747,32.6728,32.8869,1035620.8378905,0
+TTE.US,D,20150818,000000,32.4617,32.5605,32.2419,32.2476,1344891.9177488,0
+TTE.US,D,20150819,000000,32.1294,32.2699,31.7128,32.0208,2722687.1666482,0
+TTE.US,D,20150820,000000,32.1217,32.2951,31.5628,31.5628,2632305.7192126,0
+TTE.US,D,20150821,000000,31.7051,31.8455,30.9137,30.9137,4643833.3304352,0
+TTE.US,D,20150824,000000,29.5904,30.1804,28.9191,29.3938,8401667.5121402,0
+TTE.US,D,20150825,000000,30.47,30.502,28.5684,28.7021,9866751.4563849,0
+TTE.US,D,20150826,000000,29.4887,29.5091,27.4854,28.6499,27218254.078215,0
+TTE.US,D,20150827,000000,29.8035,30.7926,29.7115,30.4022,6685142.6164928,0
+TTE.US,D,20150828,000000,30.6047,31.2159,30.6047,30.9553,5743782.5859696,0
+TTE.US,D,20150831,000000,30.4778,31.1616,30.2248,31.1616,2384977.4261302,0
+TTE.US,D,20150901,000000,30.7869,30.8361,30.2142,30.4778,2321247.7388643,0
+TTE.US,D,20150902,000000,30.7034,30.7703,29.9866,30.5988,5013860.0592509,0
+TTE.US,D,20150903,000000,30.5746,31.2159,30.5088,30.5746,1337743.2834946,0
+TTE.US,D,20150904,000000,29.8704,30.0244,29.5634,29.6214,4903966.1952561,0
+TTE.US,D,20150908,000000,30.3421,30.3867,30.0864,30.3867,4493291.8675388,0
+TTE.US,D,20150909,000000,30.8875,31.027,29.8848,29.9643,2232797.7130445,0
+TTE.US,D,20150910,000000,30.2491,30.5514,29.9168,30.3083,2303080.4010679,0
+TTE.US,D,20150911,000000,30.3925,30.4419,30.1068,30.3005,2626797.3997353,0
+TTE.US,D,20150914,000000,30.068,30.4177,29.9391,30.2142,2486382.7385766,0
+TTE.US,D,20150915,000000,30.6376,31.276,30.6047,31.2275,4079789.0549326,0
+TTE.US,D,20150916,000000,31.4794,32.0558,31.4377,31.8805,4193850.2888167,0
+TTE.US,D,20150917,000000,31.8059,32.513,31.7526,32.0665,2955341.4040016,0
+TTE.US,D,20150918,000000,31.089,31.2469,30.8924,31.0202,4260856.4764614,0
+TTE.US,D,20150921,000000,30.8652,30.9873,30.4419,30.5911,5310025.1375941,0
+TTE.US,D,20150922,000000,29.7445,29.9391,29.5294,29.8704,4421374.0262073,0
+TTE.US,D,20150923,000000,30.6773,30.6773,29.9314,29.9314,3949946.11412,0
+TTE.US,D,20150924,000000,30.0157,30.2666,29.7619,30.1446,5310026.1698878,0
+TTE.US,D,20150925,000000,30.622,30.6899,30.0409,30.2811,3954632.7277683,0
+TTE.US,D,20150928,000000,29.5565,29.7077,29.1545,29.3299,3922708.0110975,0
+TTE.US,D,20150929,000000,29.9314,30.2385,29.7192,29.9808,7268777.7628801,0
+TTE.US,D,20150930,000000,30.5271,30.6821,30.4186,30.4971,5185324.0519759,0
+TTE.US,D,20151001,000000,31.5976,31.6915,30.6153,30.7983,3684746.751549,0
+TTE.US,D,20151002,000000,31.2634,32.3048,31.2005,32.1982,3162711.670411,0
+TTE.US,D,20151005,000000,33.0206,33.2124,32.796,32.9122,3881821.9523386,0
+TTE.US,D,20151006,000000,33.4091,34.3526,33.3839,34.0185,3672579.1050574,0
+TTE.US,D,20151007,000000,35.423,35.5064,34.7343,34.9523,8952016.3463937,0
+TTE.US,D,20151008,000000,34.6394,35.3359,34.5154,35.1983,2952197.0372235,0
+TTE.US,D,20151009,000000,35.6274,35.704,34.933,35.0589,2552860.3918187,0
+TTE.US,D,20151012,000000,35.082,35.1053,34.807,35.0289,1662767.1660559,0
+TTE.US,D,20151013,000000,34.1744,34.9939,34.1318,34.7216,1674004.7158742,0
+TTE.US,D,20151014,000000,34.8505,35.2332,34.7488,35.1838,1617422.6305687,0
+TTE.US,D,20151015,000000,35.054,35.4725,34.9397,35.361,1273059.7567989,0
+TTE.US,D,20151016,000000,35.4899,35.5616,35.1111,35.4521,1169558.8880295,0
+TTE.US,D,20151019,000000,34.8225,34.8467,34.4204,34.6936,2505766.1184166,0
+TTE.US,D,20151020,000000,34.0949,34.5386,34.0049,34.4146,1406038.8060395,0
+TTE.US,D,20151021,000000,34.7216,34.807,34.2935,34.3469,4796399.1213852,0
+TTE.US,D,20151022,000000,34.3177,34.6462,34.2703,34.6267,2130806.0577451,0
+TTE.US,D,20151023,000000,34.2626,34.4204,34.0252,34.3719,1982303.3750151,0
+TTE.US,D,20151026,000000,33.7588,33.7734,33.3297,33.3568,2603439.6889382,0
+TTE.US,D,20151027,000000,32.6805,33.0632,32.5169,32.885,4128791.0071942,0
+TTE.US,D,20151028,000000,32.9043,33.7172,32.6865,33.1447,2109107.2430125,0
+TTE.US,D,20151029,000000,32.6805,33.2008,32.6681,33.0497,1520809.2257334,0
+TTE.US,D,20151030,000000,33.0575,33.2753,32.8986,32.8986,1735136.1197585,0
+TTE.US,D,20151102,000000,33.3568,33.876,33.3016,33.876,1974274.1941878,0
+TTE.US,D,20151103,000000,33.9642,34.9174,33.8401,34.62,3216364.1060394,0
+TTE.US,D,20151104,000000,34.497,34.6539,34.0707,34.277,1687973.7149684,0
+TTE.US,D,20151105,000000,34.1685,34.4476,33.935,34.188,1977465.0141849,0
+TTE.US,D,20151106,000000,33.9244,34.1144,33.6096,34.1144,1144050.9093406,0
+TTE.US,D,20151109,000000,34.0785,34.217,33.6096,33.785,1492541.925837,0
+TTE.US,D,20151110,000000,33.444,33.909,33.3685,33.8198,1520663.6723139,0
+TTE.US,D,20151111,000000,33.8634,33.9313,33.4721,33.5195,3180156.4025787,0
+TTE.US,D,20151112,000000,33.0022,33.4381,32.8288,32.8288,2882269.4582519,0
+TTE.US,D,20151113,000000,32.5062,32.8288,32.1817,32.7765,2003705.9214399,0
+TTE.US,D,20151116,000000,32.6865,33.5399,32.638,33.4721,3259171.2634767,0
+TTE.US,D,20151117,000000,33.5466,33.7734,33.2753,33.3907,3160511.8524188,0
+TTE.US,D,20151118,000000,33.9642,34.1744,33.626,34.0116,2150594.096737,0
+TTE.US,D,20151119,000000,33.8876,34.1744,33.8257,33.9583,1478589.4434429,0
+TTE.US,D,20151120,000000,34.0406,34.1685,33.4527,33.5816,2013229.8636246,0
+TTE.US,D,20151123,000000,33.0575,33.2338,32.9043,33.07,1743346.9842867,0
+TTE.US,D,20151124,000000,33.1107,33.6639,33.0914,33.4604,1902256.2203621,0
+TTE.US,D,20151125,000000,33.35,33.5816,33.1601,33.3625,1272915.2356732,0
+TTE.US,D,20151127,000000,33.6978,33.753,33.5631,33.5816,1544120.4833115,0
+TTE.US,D,20151130,000000,33.909,34.0406,33.7317,33.7317,2136668.4539804,0
+TTE.US,D,20151201,000000,33.8198,34.0707,33.7452,33.8556,2190486.0566098,0
+TTE.US,D,20151202,000000,33.8809,34.1144,33.132,33.132,4933953.2965485,0
+TTE.US,D,20151203,000000,33.6842,33.7036,32.7435,32.9043,3463377.5495266,0
+TTE.US,D,20151204,000000,32.5663,32.6206,32.0191,32.6206,3354462.3000116,0
+TTE.US,D,20151207,000000,31.8165,31.8291,31.428,31.8233,3645605.2692363,0
+TTE.US,D,20151208,000000,31.3012,31.8407,31.1393,31.459,3451293.5188291,0
+TTE.US,D,20151209,000000,31.9996,32.6758,31.5675,31.8291,2570893.5314269,0
+TTE.US,D,20151210,000000,32.0191,32.5227,31.864,31.8766,2686997.6746525,0
+TTE.US,D,20151211,000000,31.4823,31.6179,30.9573,31.0736,4987419.919301,0
+TTE.US,D,20151214,000000,30.7247,31.0106,30.5107,30.873,3330356.1762421,0
+TTE.US,D,20151215,000000,31.5007,31.7874,31.3981,31.4746,2719394.1495694,0
+TTE.US,D,20151216,000000,31.6102,31.8862,31.2537,31.6731,2045526.2060473,0
+TTE.US,D,20151217,000000,31.5182,31.5327,30.7074,30.7616,2519304.6510149,0
+TTE.US,D,20151218,000000,30.9379,31.0387,30.5833,30.6744,2760166.6560153,0
+TTE.US,D,20151221,000000,31.3457,31.4233,30.5988,30.8197,4380322.8004475,0
+TTE.US,D,20151222,000000,30.8139,31.0686,30.7161,30.7762,3651737.0941416,0
+TTE.US,D,20151223,000000,31.7128,32.0044,31.5113,32.0044,3737633.2252112,0
+TTE.US,D,20151224,000000,31.9182,32.0238,31.5802,31.7613,1205838.8520531,0
+TTE.US,D,20151228,000000,31.4533,31.5182,31.2246,31.4,1497198.6029663,0
+TTE.US,D,20151229,000000,31.739,31.9502,31.5725,31.7323,3346798.5511736,0
+TTE.US,D,20151230,000000,31.4958,31.6577,31.1675,31.2537,1649516.6434152,0
+TTE.US,D,20151231,000000,30.9582,31.2382,30.8962,31.1074,1501752.0507202,0
+TTE.US,D,20160104,000000,30.5146,30.7567,30.0719,30.7074,2832346.6999606,0
+TTE.US,D,20160105,000000,30.2036,30.2162,29.6505,30.0505,4652670.7972727,0
+TTE.US,D,20160106,000000,29.4615,29.6583,29.3792,29.5187,3673410.1015304,0
+TTE.US,D,20160107,000000,28.6992,29.3676,28.6614,28.8115,3059850.8237698,0
+TTE.US,D,20160108,000000,28.8417,28.8814,28.0841,28.1054,2348004.7929969,0
+TTE.US,D,20160111,000000,28.8454,28.8523,27.9282,28.2459,3268898.5675311,0
+TTE.US,D,20160112,000000,28.6808,29.6583,27.7954,28.2942,2578183.5899256,0
+TTE.US,D,20160113,000000,28.675,29.0121,27.809,27.9736,2253546.8175223,0
+TTE.US,D,20160114,000000,28.9084,29.8229,28.6866,29.6505,4628912.5564986,0
+TTE.US,D,20160115,000000,28.4803,28.8949,28.2459,28.4938,2746168.7526959,0
+TTE.US,D,20160119,000000,29.3192,29.3743,28.5297,28.8744,4161277.2916678,0
+TTE.US,D,20160120,000000,28.175,28.2371,27.0262,27.8283,6029190.1310907,0
+TTE.US,D,20160121,000000,27.6492,28.521,27.4341,28.3834,2886377.9873972,0
+TTE.US,D,20160122,000000,29.7609,29.8161,29.1458,29.6088,2919907.9208572,0
+TTE.US,D,20160125,000000,28.7699,29.0615,28.5617,28.6129,1992090.5521074,0
+TTE.US,D,20160126,000000,29.2678,29.9827,28.9626,29.8074,3622648.0884162,0
+TTE.US,D,20160127,000000,29.5381,30.4274,29.4694,29.9469,2331469.5116274,0
+TTE.US,D,20160128,000000,30.7693,30.8323,29.9896,30.4874,2354189.2648838,0
+TTE.US,D,20160129,000000,30.4806,30.8381,30.3063,30.6744,3538581.1818806,0
+TTE.US,D,20160201,000000,30.1523,30.2656,29.8694,30.2094,2217984.2976586,0
+TTE.US,D,20160202,000000,28.7651,28.86,28.4997,28.7485,3186178.804346,0
+TTE.US,D,20160203,000000,29.2407,29.9653,28.6516,29.8229,3118192.9699278,0
+TTE.US,D,20160204,000000,30.2723,30.7983,30.1833,30.3829,2605484.6628671,0
+TTE.US,D,20160205,000000,30.0796,30.2298,29.819,30.0845,2605231.7508972,0
+TTE.US,D,20160208,000000,29.2756,29.8084,28.9162,29.6417,11565004.752567,0
+TTE.US,D,20160209,000000,28.9792,29.1099,28.3136,28.6516,3810762.9794113,0
+TTE.US,D,20160210,000000,28.3834,28.9559,28.2023,28.3185,2076574.50532,0
+TTE.US,D,20160211,000000,28.0841,28.2759,27.7401,28.1121,2282070.12627,0
+TTE.US,D,20160212,000000,28.7855,29.7889,28.7225,29.7532,9014244.046246,0
+TTE.US,D,20160216,000000,30.1359,30.1678,29.4073,29.511,9985598.4041179,0
+TTE.US,D,20160217,000000,29.5953,30.5542,29.5798,30.3324,4947314.2746209,0
+TTE.US,D,20160218,000000,30.7306,30.7926,30.2094,30.4739,8577694.2432629,0
+TTE.US,D,20160219,000000,30.377,30.9098,30.2976,30.8672,10415167.836729,0
+TTE.US,D,20160222,000000,30.9379,31.4368,30.9379,31.4368,4575723.6207662,0
+TTE.US,D,20160223,000000,30.8139,31.0057,30.2578,30.314,6636281.0561818,0
+TTE.US,D,20160224,000000,29.4073,30.5223,29.2969,30.4032,8683260.7318364,0
+TTE.US,D,20160225,000000,30.7006,30.8139,30.2375,30.7074,5088209.9846695,0
+TTE.US,D,20160226,000000,31.152,31.2149,30.7306,30.9437,4542760.4165779,0
+TTE.US,D,20160229,000000,30.9098,31.183,30.7849,30.9437,5477942.1689767,0
+TTE.US,D,20160301,000000,31.2411,31.6247,31.0832,31.5327,2849199.9278066,0
+TTE.US,D,20160302,000000,31.0996,31.9046,31.0464,31.8087,2806793.3003464,0
+TTE.US,D,20160303,000000,31.6771,32.174,31.5385,32.1274,4893385.1842661,0
+TTE.US,D,20160304,000000,32.3213,32.8462,32.2369,32.7707,4070766.8075128,0
+TTE.US,D,20160307,000000,31.9569,32.9771,31.9569,32.6865,11421552.050888,0
+TTE.US,D,20160308,000000,32.6051,32.6273,31.9812,31.9948,2809110.7998267,0
+TTE.US,D,20160309,000000,31.9667,32.3057,31.834,32.2127,11956785.007684,0
+TTE.US,D,20160310,000000,32.0519,32.2582,31.5802,31.6247,4025464.5960695,0
+TTE.US,D,20160311,000000,32.4327,32.9441,32.4162,32.9441,2692998.3982511,0
+TTE.US,D,20160314,000000,32.4801,32.6671,32.1885,32.6186,1830019.4002601,0
+TTE.US,D,20160315,000000,31.8775,32.2049,31.7933,32.0596,1315155.6638389,0
+TTE.US,D,20160316,000000,31.9579,32.8307,31.9502,32.6496,2889108.4043796,0
+TTE.US,D,20160317,000000,33.1911,33.6387,32.826,33.3645,2830363.6636571,0
+TTE.US,D,20160318,000000,33.5263,33.7085,33.4227,33.5826,2445437.8390737,0
+TTE.US,D,20160321,000000,33.0206,33.2192,32.6651,32.8124,3941864.2863112,0
+TTE.US,D,20160322,000000,32.2419,32.7078,32.2099,32.481,5934193.298276,0
+TTE.US,D,20160323,000000,32.6012,32.6012,31.864,31.9764,1569882.4062643,0
+TTE.US,D,20160324,000000,31.119,31.8698,31.0716,31.8,3994652.6920668,0
+TTE.US,D,20160328,000000,32.0054,32.0384,31.6054,31.6751,744486.12701592,0
+TTE.US,D,20160329,000000,31.5055,32.082,31.3641,32.0171,2580090.2364912,0
+TTE.US,D,20160330,000000,32.7697,33.0448,32.3842,32.5053,2070057.6348439,0
+TTE.US,D,20160331,000000,32.1168,32.3368,31.8495,31.8989,1114803.9626706,0
+TTE.US,D,20160401,000000,30.7559,31.1471,30.7209,31.0396,2259596.0589274,0
+TTE.US,D,20160404,000000,31.1268,31.4978,31.0347,31.2043,4055619.961244,0
+TTE.US,D,20160405,000000,30.622,30.8808,30.5862,30.7906,3136379.9213054,0
+TTE.US,D,20160406,000000,30.7906,31.4078,30.6831,31.4078,4258214.8367421,0
+TTE.US,D,20160407,000000,30.9582,31.2043,30.7471,31,4550239.3848336,0
+TTE.US,D,20160408,000000,31.8078,32.1847,31.7884,31.9327,4024804.9603599,0
+TTE.US,D,20160411,000000,32.2563,32.4597,32.0258,32.0258,2647640.4429448,0
+TTE.US,D,20160412,000000,32.2563,33.1417,32.1847,32.9451,5819517.8496075,0
+TTE.US,D,20160413,000000,33.5573,33.7172,33.3529,33.6542,4492020.0816325,0
+TTE.US,D,20160414,000000,33.7249,34.0689,33.7085,34.0689,6390451.6536318,0
+TTE.US,D,20160415,000000,33.7085,33.8596,33.4963,33.6542,1782174.6492979,0
+TTE.US,D,20160418,000000,32.9878,33.7744,32.917,33.5719,3876046.2687786,0
+TTE.US,D,20160419,000000,33.8363,34.4921,33.7539,34.4921,2272825.9356929,0
+TTE.US,D,20160420,000000,34.2238,34.868,34.1056,34.6946,2973469.5146353,0
+TTE.US,D,20160421,000000,34.6529,34.7992,34.3439,34.5231,3699873.9842366,0
+TTE.US,D,20160422,000000,34.3759,34.7216,34.3759,34.7216,1565607.6778243,0
+TTE.US,D,20160425,000000,34.6026,34.6869,34.3265,34.5299,2255653.7290765,0
+TTE.US,D,20160426,000000,34.8118,35.0463,34.6384,34.9969,2166326.253565,0
+TTE.US,D,20160427,000000,35.5092,36.0295,35.4938,35.8172,3215203.8078587,0
+TTE.US,D,20160428,000000,35.5442,35.9191,35.4173,35.5209,2044783.9868374,0
+TTE.US,D,20160429,000000,35.5781,35.7835,35.2361,35.6429,2717913.8403246,0
+TTE.US,D,20160502,000000,35.4938,35.7059,35.2777,35.7059,1778542.0075737,0
+TTE.US,D,20160503,000000,34.9125,34.9969,34.4631,34.5764,1838333.4941639,0
+TTE.US,D,20160504,000000,34.0911,34.2644,33.941,34.0736,1885874.750762,0
+TTE.US,D,20160505,000000,34.1541,34.3846,33.7878,34.0736,1747861.2048779,0
+TTE.US,D,20160506,000000,33.7656,34.5473,33.7394,34.3439,2276534.9671551,0
+TTE.US,D,20160509,000000,34.0426,34.0969,33.5826,33.6968,3315373.4646803,0
+TTE.US,D,20160510,000000,33.7172,34.4079,33.7026,34.4079,1755186.3613641,0
+TTE.US,D,20160511,000000,34.0272,34.5299,33.9137,34.251,1458738.434532,0
+TTE.US,D,20160512,000000,35.0463,35.0956,34.1744,34.4398,2363974.3773886,0
+TTE.US,D,20160513,000000,33.8925,34.244,33.6872,33.8111,2040187.1827458,0
+TTE.US,D,20160516,000000,34.2713,34.5299,34.2713,34.4573,1301033.8852688,0
+TTE.US,D,20160517,000000,34.0969,34.4253,33.941,34.3197,2600814.565919,0
+TTE.US,D,20160518,000000,34.0969,34.4573,33.8111,33.8111,3078709.798382,0
+TTE.US,D,20160519,000000,33.1563,33.5903,32.9654,33.5496,5650071.9911737,0
+TTE.US,D,20160520,000000,33.7801,33.9777,33.6387,33.7744,1265552.9166117,0
+TTE.US,D,20160523,000000,33.2948,33.6697,33.2831,33.4149,2927021.4571236,0
+TTE.US,D,20160524,000000,33.7172,33.9303,33.6135,33.8034,3528414.1206865,0
+TTE.US,D,20160525,000000,34.2373,34.7294,34.2238,34.555,2652220.7303363,0
+TTE.US,D,20160526,000000,34.9047,35.0026,34.5813,34.6171,1673125.2015948,0
+TTE.US,D,20160527,000000,34.3642,34.4136,34.1676,34.4136,1083976.5742616,0
+TTE.US,D,20160531,000000,34.187,34.4253,33.935,34.0736,1325641.7038034,0
+TTE.US,D,20160601,000000,33.63,34.0058,33.6,33.8266,1239858.092753,0
+TTE.US,D,20160602,000000,33.2299,33.5593,33.0914,33.5593,1617736.4478702,0
+TTE.US,D,20160603,000000,33.8411,33.8693,33.4721,33.8498,997683.01009618,0
+TTE.US,D,20160606,000000,34.4998,34.6113,34.1986,34.2557,2866270.969635,0
+TTE.US,D,20160607,000000,34.8825,35.4173,34.8098,35.2517,2152199.3135262,0
+TTE.US,D,20160608,000000,35.3669,35.4792,35.1188,35.2517,1979008.2933488,0
+TTE.US,D,20160609,000000,34.5192,34.776,34.5066,34.6985,1636800.8489397,0
+TTE.US,D,20160610,000000,33.6988,34.0369,33.4149,33.6251,4007498.5555554,0
+TTE.US,D,20160613,000000,33.2503,33.7055,33.0787,33.0943,2400714.7444269,0
+TTE.US,D,20160614,000000,32.4481,32.6176,31.9309,32.3358,6325701.027842,0
+TTE.US,D,20160615,000000,32.2456,32.6758,32.1982,32.3832,3370909.8364119,0
+TTE.US,D,20160616,000000,32.1187,32.8946,31.6644,32.8946,2515115.6029566,0
+TTE.US,D,20160617,000000,33.0943,33.5079,32.9878,33.5079,2969920.4887051,0
+TTE.US,D,20160620,000000,34.4834,34.5744,34.1715,34.1715,3010834.4193955,0
+TTE.US,D,20160621,000000,34.5483,34.8545,34.2423,34.5957,2555776.621677,0
+TTE.US,D,20160622,000000,35.0036,35.0326,34.4136,34.4136,1633831.9721,0
+TTE.US,D,20160623,000000,35.332,35.766,34.8545,35.5616,2395572.8892328,0
+TTE.US,D,20160624,000000,31.7333,33.2018,31.6915,32.482,9347947.4547004,0
+TTE.US,D,20160627,000000,32.2389,32.2456,31.3854,31.9182,9620370.8089697,0
+TTE.US,D,20160628,000000,32.5819,33.0787,32.5237,32.98,3153341.5399958,0
+TTE.US,D,20160629,000000,33.7937,34.1414,33.6571,33.9729,3855153.6754688,0
+TTE.US,D,20160630,000000,34.1328,34.5154,33.8344,34.2626,4284781.9488238,0
+TTE.US,D,20160701,000000,34.6335,34.8428,34.5308,34.7189,3969552.469411,0
+TTE.US,D,20160705,000000,34.0939,34.1908,33.5283,33.63,2385966.3635475,0
+TTE.US,D,20160706,000000,33.2018,33.4227,32.7737,33.4149,3080959.1664744,0
+TTE.US,D,20160707,000000,33.4954,33.6251,32.7513,32.9664,2715310.3954741,0
+TTE.US,D,20160708,000000,33.4227,33.6358,33.2745,33.5923,1660067.7178864,0
+TTE.US,D,20160711,000000,33.9835,34.1831,33.9234,33.9642,2113451.1351341,0
+TTE.US,D,20160712,000000,34.7624,34.897,34.6335,34.6335,4331538.6621681,0
+TTE.US,D,20160713,000000,34.776,34.9125,34.3604,34.557,2491262.3911571,0
+TTE.US,D,20160714,000000,35.2167,35.2448,34.9047,35.0395,1695943.022758,0
+TTE.US,D,20160715,000000,34.6422,34.7189,34.4718,34.7189,1637554.4233809,0
+TTE.US,D,20160718,000000,34.2228,34.4698,34.0292,34.4194,1513172.3165331,0
+TTE.US,D,20160719,000000,34.1715,34.2344,33.9574,34.1269,1421842.1911365,0
+TTE.US,D,20160720,000000,33.935,34.2703,33.6872,34.0988,1248229.9951071,0
+TTE.US,D,20160721,000000,33.7055,34.2286,33.6812,33.9497,5137536.0771702,0
+TTE.US,D,20160722,000000,33.935,33.942,33.6,33.8004,1410437.40973,0
+TTE.US,D,20160725,000000,33.4372,33.4372,32.8444,32.9965,2190211.4664709,0
+TTE.US,D,20160726,000000,33.0525,33.3829,32.9974,33.3006,1666835.4357449,0
+TTE.US,D,20160727,000000,33.8498,33.9497,33.2299,33.4227,1816163.953479,0
+TTE.US,D,20160728,000000,34.0939,34.1269,33.4644,33.7365,3008429.1749461,0
+TTE.US,D,20160729,000000,33.6949,34.2984,33.6406,34.2626,2871465.4718108,0
+TTE.US,D,20160801,000000,33.8091,33.8344,33.1601,33.2163,2473986.9551652,0
+TTE.US,D,20160802,000000,33.3712,33.4042,32.9451,33.2745,2100674.4353269,0
+TTE.US,D,20160803,000000,32.9596,33.3073,32.8889,33.2928,2214636.5690107,0
+TTE.US,D,20160804,000000,33.3712,33.6,33.287,33.4372,1519429.0489829,0
+TTE.US,D,20160805,000000,33.8198,33.9777,33.6988,33.8915,1292136.5453935,0
+TTE.US,D,20160808,000000,33.8498,34.0552,33.8198,33.8663,1851692.4076488,0
+TTE.US,D,20160809,000000,34.2557,34.4136,34.0369,34.1569,1157463.5021008,0
+TTE.US,D,20160810,000000,34.4398,34.4921,33.9972,33.9972,1753024.7382409,0
+TTE.US,D,20160811,000000,34.1715,34.6123,34.1501,34.4069,1802137.1459344,0
+TTE.US,D,20160812,000000,34.3923,34.5832,34.2713,34.4398,1310425.6938529,0
+TTE.US,D,20160815,000000,34.5405,34.6732,34.4485,34.621,1572511.6584584,0
+TTE.US,D,20160816,000000,34.7546,35.2032,34.6374,35.0326,3994384.2956903,0
+TTE.US,D,20160817,000000,34.8825,35.1895,34.7033,35.1548,2659555.1774665,0
+TTE.US,D,20160818,000000,34.933,35.3853,34.9047,35.3543,1438464.1851815,0
+TTE.US,D,20160819,000000,34.8825,34.9184,34.6762,34.9184,2253250.5492146,0
+TTE.US,D,20160822,000000,34.4194,34.4757,34.2141,34.2626,1634995.367162,0
+TTE.US,D,20160823,000000,34.3836,34.6035,34.3526,34.3565,1492365.403605,0
+TTE.US,D,20160824,000000,34.3682,34.4398,34.1269,34.2703,1893042.9985976,0
+TTE.US,D,20160825,000000,34.2228,34.3923,34.1328,34.2228,1244769.7464399,0
+TTE.US,D,20160826,000000,34.6335,35.2245,34.3497,34.5405,1978258.8480826,0
+TTE.US,D,20160829,000000,34.1328,34.4998,34.1269,34.4069,1317013.792598,0
+TTE.US,D,20160830,000000,34.5783,34.7411,34.4921,34.5483,913060.72952041,0
+TTE.US,D,20160831,000000,34.3759,34.4834,33.9497,34.0145,1487881.1195327,0
+TTE.US,D,20160901,000000,33.9137,34.0436,33.7219,34.0222,1295641.1826921,0
+TTE.US,D,20160902,000000,34.7189,34.9532,34.4921,34.867,1351131.1012048,0
+TTE.US,D,20160906,000000,35.1828,35.423,35.0898,35.3466,1771704.0937398,0
+TTE.US,D,20160907,000000,35.673,35.737,35.5384,35.58,1721936.1795118,0
+TTE.US,D,20160908,000000,35.3243,35.766,35.2245,35.6817,1526004.760203,0
+TTE.US,D,20160909,000000,35.177,35.2167,34.6616,34.7189,1521867.3268325,0
+TTE.US,D,20160912,000000,34.277,35.0472,34.1754,34.8903,1429222.0591918,0
+TTE.US,D,20160913,000000,34.1569,34.248,33.6077,33.785,3527827.7778336,0
+TTE.US,D,20160914,000000,33.2667,33.6735,33.1078,33.1882,2420291.163199,0
+TTE.US,D,20160915,000000,32.9664,33.4304,32.7397,33.3712,5101926.0717937,0
+TTE.US,D,20160916,000000,32.3988,32.6458,32.3415,32.6119,5750650.4363224,0
+TTE.US,D,20160919,000000,32.9878,33.3393,32.9383,33.0594,4721152.1326934,0
+TTE.US,D,20160920,000000,33.0943,33.2018,32.8608,32.917,1355217.9521812,0
+TTE.US,D,20160921,000000,33.0215,33.5796,32.9073,33.5796,1856873.4900058,0
+TTE.US,D,20160922,000000,34.5454,34.6404,34.3487,34.402,3017651.6873542,0
+TTE.US,D,20160923,000000,33.967,34.1308,33.5903,33.6338,2071497.6846323,0
+TTE.US,D,20160926,000000,33.4914,33.6639,33.3248,33.3248,1951365.5311742,0
+TTE.US,D,20160927,000000,32.9286,33.3462,32.7853,33.1863,3376497.6425083,0
+TTE.US,D,20160928,000000,33.4091,34.1666,33.0797,34.1134,2666954.6591031,0
+TTE.US,D,20160929,000000,34.6026,34.806,34.2344,34.4349,3031907.6641124,0
+TTE.US,D,20160930,000000,34.1976,34.5764,34.0416,34.4795,3273072.1311831,0
+TTE.US,D,20161003,000000,34.4349,34.4882,34.2713,34.3866,1872990.6924044,0
+TTE.US,D,20161004,000000,34.7479,34.9484,34.3439,34.5618,3293571.4205722,0
+TTE.US,D,20161005,000000,34.9794,35.0007,34.7411,34.8777,1376808.3760695,0
+TTE.US,D,20161006,000000,34.8622,34.9794,34.7333,34.8438,5825060.2347788,0
+TTE.US,D,20161007,000000,35.0239,35.051,34.4718,34.6094,1945473.19842,0
+TTE.US,D,20161010,000000,35.0569,35.3553,35.0366,35.2817,3069867.1700757,0
+TTE.US,D,20161011,000000,35.3484,35.3843,34.4921,34.7189,2274983.4296411,0
+TTE.US,D,20161012,000000,34.899,35.0007,34.7043,34.9484,2193947.3375706,0
+TTE.US,D,20161013,000000,34.4795,34.8932,34.3769,34.7838,1399298.9601123,0
+TTE.US,D,20161014,000000,35.3484,35.4958,35.0152,35.0879,3179614.4483572,0
+TTE.US,D,20161017,000000,34.7411,34.8622,34.5532,34.7701,1994432.8266377,0
+TTE.US,D,20161018,000000,35.1441,35.1538,34.8854,35.0879,1594841.2046755,0
+TTE.US,D,20161019,000000,34.8622,35.1179,34.7449,34.9427,2133010.0049123,0
+TTE.US,D,20161020,000000,35.1121,35.3766,34.9154,35.0879,2623615.870382,0
+TTE.US,D,20161021,000000,34.5937,34.929,34.5202,34.899,1979155.9113557,0
+TTE.US,D,20161024,000000,35.2032,35.4918,34.8118,35.1353,4080481.7240422,0
+TTE.US,D,20161025,000000,34.9852,35.1828,34.7905,34.8932,2291959.500444,0
+TTE.US,D,20161026,000000,34.5028,34.7798,34.371,34.6607,2493879.2558263,0
+TTE.US,D,20161027,000000,35.0443,35.2032,34.8555,34.9697,1328333.9259167,0
+TTE.US,D,20161028,000000,34.6975,35.1828,34.6471,34.8777,1607026.4001608,0
+TTE.US,D,20161031,000000,34.711,34.7633,34.4156,34.5095,1590129.8159771,0
+TTE.US,D,20161101,000000,34.7043,34.7189,34.2131,34.5454,5435239.2732087,0
+TTE.US,D,20161102,000000,34.4882,34.5532,33.5641,33.6939,3260886.9356977,0
+TTE.US,D,20161103,000000,33.9167,33.9942,33.7646,33.9438,1635812.9438161,0
+TTE.US,D,20161104,000000,33.6639,33.94,33.5757,33.7045,1525818.947327,0
+TTE.US,D,20161107,000000,34.0523,34.2935,34.0185,34.2713,1489848.67143,0
+TTE.US,D,20161108,000000,34.2286,34.5532,34.1191,34.3507,1707495.4221714,0
+TTE.US,D,20161109,000000,33.8101,34.6607,33.7781,34.3866,1831190.0213785,0
+TTE.US,D,20161110,000000,34.4669,34.588,33.9748,34.1831,1639693.3360415,0
+TTE.US,D,20161111,000000,33.8169,33.875,33.071,33.3462,2666456.0612194,0
+TTE.US,D,20161114,000000,32.6002,32.9906,32.5663,32.9548,2590388.3989924,0
+TTE.US,D,20161115,000000,33.4052,33.908,33.3712,33.8876,2041509.5510461,0
+TTE.US,D,20161116,000000,33.4914,33.7937,33.2241,33.3462,2101277.29488,0
+TTE.US,D,20161117,000000,33.6552,33.8876,33.3306,33.3306,1757014.5536045,0
+TTE.US,D,20161118,000000,33.0265,33.2241,32.8705,33.1147,1732142.4678686,0
+TTE.US,D,20161121,000000,33.7433,33.9487,33.7122,33.8673,1455270.9598085,0
+TTE.US,D,20161122,000000,34.1134,34.1918,33.7365,34.0416,1646118.3323734,0
+TTE.US,D,20161123,000000,33.598,33.8101,33.4671,33.5709,2873816.0046912,0
+TTE.US,D,20161125,000000,33.7579,33.8548,33.629,33.6939,5085450.6634621,0
+TTE.US,D,20161128,000000,33.6862,33.7937,33.4671,33.5408,5446192.9422441,0
+TTE.US,D,20161129,000000,33.3985,33.9748,33.2841,33.908,5175361.3849452,0
+TTE.US,D,20161130,000000,34.3265,34.7266,34.3197,34.4524,5301811.1761846,0
+TTE.US,D,20161201,000000,34.5231,34.7769,34.402,34.5163,4064500.7844192,0
+TTE.US,D,20161202,000000,34.3197,34.8118,34.248,34.5367,1851047.2240519,0
+TTE.US,D,20161205,000000,34.6752,35.0152,34.6257,34.8205,1574524.631281,0
+TTE.US,D,20161206,000000,34.7769,35.1838,34.6752,35.0075,2919404.1615047,0
+TTE.US,D,20161207,000000,35.2914,35.5839,35.2099,35.5151,1957563.42288,0
+TTE.US,D,20161208,000000,35.4657,35.5432,35.1179,35.4192,1423271.9179874,0
+TTE.US,D,20161209,000000,35.2613,35.5704,35.2526,35.5345,2806372.1244943,0
+TTE.US,D,20161212,000000,36.1796,36.3191,35.9201,36.0643,4286707.1766771,0
+TTE.US,D,20161213,000000,36.1438,36.6833,36.1205,36.5255,2399313.9218013,0
+TTE.US,D,20161214,000000,36.3811,36.4896,35.6439,35.737,2711819.1779943,0
+TTE.US,D,20161215,000000,35.5199,35.9918,35.4192,35.9181,2071887.8916718,0
+TTE.US,D,20161216,000000,36.2591,36.5159,36.1989,36.4586,2556183.3454164,0
+TTE.US,D,20161219,000000,36.3413,36.4227,35.735,35.7844,2702337.5598536,0
+TTE.US,D,20161220,000000,36.1989,36.2533,35.8425,35.8561,5202463.2251921,0
+TTE.US,D,20161221,000000,36.3336,36.4083,36.1592,36.2824,3755525.9728687,0
+TTE.US,D,20161222,000000,36.6262,36.8829,36.5313,36.6698,4597349.1426422,0
+TTE.US,D,20161223,000000,37.0147,37.0224,36.7667,36.7812,1801438.2830622,0
+TTE.US,D,20161227,000000,36.9421,37.0427,36.912,36.9691,953941.62681058,0
+TTE.US,D,20161228,000000,37.066,37.1309,36.8025,36.8326,1307500.173351,0
+TTE.US,D,20161229,000000,37.2346,37.3208,37.0708,37.0804,1792999.2816141,0
+TTE.US,D,20161230,000000,37.3585,37.6221,37.2782,37.3362,2049544.925636,0
+TTE.US,D,20170103,000000,37.4021,37.5358,37.0883,37.2627,3262895.779345,0
+TTE.US,D,20170104,000000,37.4544,37.5407,37.3015,37.4457,3687638.2063571,0
+TTE.US,D,20170105,000000,37.563,38.0309,37.5552,37.9068,1703331.1491634,0
+TTE.US,D,20170106,000000,37.5552,37.8273,37.468,37.468,1118962.0419163,0
+TTE.US,D,20170109,000000,37.191,37.2423,36.9624,37.0727,1883762.6777391,0
+TTE.US,D,20170110,000000,37.345,37.4854,37.0804,37.0804,2478348.3962806,0
+TTE.US,D,20170111,000000,37.1764,37.6802,37.1599,37.5126,1251326.8763724,0
+TTE.US,D,20170112,000000,38.0386,38.0774,37.9068,37.9533,2175269.0143655,0
+TTE.US,D,20170113,000000,38.1122,38.1209,37.7838,37.7906,1961129.9978039,0
+TTE.US,D,20170117,000000,37.9233,38.0154,37.6142,37.7305,6267876.0608554,0
+TTE.US,D,20170118,000000,37.4768,37.7305,37.3741,37.4961,2637854.2981463,0
+TTE.US,D,20170119,000000,37.4021,37.4177,36.8326,37.1086,4573921.2358697,0
+TTE.US,D,20170120,000000,37.7054,37.7054,37.3964,37.4768,2810720.1457909,0
+TTE.US,D,20170123,000000,37.3663,37.4021,37.1542,37.2928,3024674.3817703,0
+TTE.US,D,20170124,000000,37.4389,37.7257,37.409,37.529,2283111.7106689,0
+TTE.US,D,20170125,000000,37.8061,37.9766,37.6879,37.7111,1831251.9590037,0
+TTE.US,D,20170126,000000,37.4177,37.5484,37.1696,37.2036,2353602.9220309,0
+TTE.US,D,20170127,000000,37.1309,37.1599,36.728,36.9188,1922605.8271566,0
+TTE.US,D,20170130,000000,36.6126,36.6552,36.3085,36.4945,1766203.0003187,0
+TTE.US,D,20170131,000000,37.191,37.2143,36.8403,37.036,3375061.7218949,0
+TTE.US,D,20170201,000000,37.1018,37.1454,36.6126,36.8916,1108063.0844496,0
+TTE.US,D,20170202,000000,36.8916,36.9624,36.728,36.8326,1931514.5222633,0
+TTE.US,D,20170203,000000,37.2782,37.4622,37.1018,37.22,2171308.1032271,0
+TTE.US,D,20170206,000000,36.9759,37.0504,36.7812,36.9052,911866.36564574,0
+TTE.US,D,20170207,000000,36.6775,36.728,36.2242,36.356,2457925.4966294,0
+TTE.US,D,20170208,000000,36.2745,36.6998,36.1342,36.6194,3928965.7758411,0
+TTE.US,D,20170209,000000,37.1018,37.1464,36.8916,37.0002,2667212.7325419,0
+TTE.US,D,20170210,000000,37.3808,37.5407,37.2627,37.2859,2018311.8457811,0
+TTE.US,D,20170213,000000,37.5407,37.6462,37.22,37.3015,3416151.1425237,0
+TTE.US,D,20170214,000000,37.3585,37.3886,36.9052,37.1464,2399915.7490605,0
+TTE.US,D,20170215,000000,37.1251,37.3362,37.0727,37.3092,3522983.2232409,0
+TTE.US,D,20170216,000000,37.4893,37.5707,37.2346,37.2782,1968589.3524784,0
+TTE.US,D,20170217,000000,36.7812,37.0427,36.6552,37.0292,5851651.0896168,0
+TTE.US,D,20170221,000000,37.2278,38.0774,37.22,38.0231,6421282.1389221,0
+TTE.US,D,20170222,000000,37.191,37.5213,36.9508,37.4021,7142581.9159044,0
+TTE.US,D,20170223,000000,37.5785,37.6879,37.3517,37.4768,4674035.1488286,0
+TTE.US,D,20170224,000000,36.8025,37.0941,36.6465,36.8161,3308953.6298172,0
+TTE.US,D,20170227,000000,36.8161,36.9421,36.6552,36.7211,2134100.1071176,0
+TTE.US,D,20170228,000000,36.6262,36.7067,36.5496,36.6048,1871388.5724964,0
+TTE.US,D,20170301,000000,36.7929,37.0079,36.7734,36.8829,1997247.891708,0
+TTE.US,D,20170302,000000,36.7667,36.9245,36.724,36.7929,3465506.1392496,0
+TTE.US,D,20170303,000000,37.066,37.468,36.9508,37.3092,2306712.0104985,0
+TTE.US,D,20170306,000000,37.0804,37.409,37.0292,37.3585,2835767.721465,0
+TTE.US,D,20170307,000000,36.8606,37.0941,36.7153,36.7153,3407411.7435929,0
+TTE.US,D,20170308,000000,36.5536,36.6455,35.9985,36.0392,5411994.0824309,0
+TTE.US,D,20170309,000000,36.0053,36.5042,35.9151,36.4654,4315684.6946771,0
+TTE.US,D,20170310,000000,36.9052,36.9585,36.6998,36.8093,2204418.9254226,0
+TTE.US,D,20170313,000000,36.9421,36.9759,36.6126,36.6552,2217392.7933369,0
+TTE.US,D,20170314,000000,36.1922,36.2533,35.8502,36.0392,2980606.7936582,0
+TTE.US,D,20170315,000000,36.3907,36.9052,36.2513,36.847,1622307.4446179,0
+TTE.US,D,20170316,000000,37.069,37.1271,36.8568,36.9943,1118939.3314536,0
+TTE.US,D,20170317,000000,37.2598,37.2752,37.037,37.0834,1613946.8974952,0
+TTE.US,D,20170320,000000,36.9943,37.0534,36.5633,36.7715,1687558.7328788,0
+TTE.US,D,20170321,000000,37.408,37.4428,36.8568,36.943,2100538.1725513,0
+TTE.US,D,20170322,000000,37.002,37.1116,36.7861,36.9943,2000293.1582855,0
+TTE.US,D,20170323,000000,36.8074,37.2083,36.757,36.9333,831264.86924614,0
+TTE.US,D,20170324,000000,36.9518,37.0757,36.8781,36.912,945086.61097919,0
+TTE.US,D,20170327,000000,37.1561,37.3499,37.0379,37.0902,5785996.1744976,0
+TTE.US,D,20170328,000000,37.0601,37.468,37.0234,37.2249,5697282.9137703,0
+TTE.US,D,20170329,000000,36.8229,37.2839,36.7929,37.187,4724077.6531955,0
+TTE.US,D,20170330,000000,37.4167,37.5843,37.1561,37.1561,2191373.8292392,0
+TTE.US,D,20170331,000000,37.2839,37.6812,37.2249,37.4244,1999684.1049701,0
+TTE.US,D,20170403,000000,37.3353,37.5136,37.0379,37.4768,1625719.1754785,0
+TTE.US,D,20170404,000000,37.5571,37.9718,37.4011,37.9137,4370742.0821063,0
+TTE.US,D,20170405,000000,38.3903,38.5317,37.7005,37.7344,6190072.0805322,0
+TTE.US,D,20170406,000000,38.2556,38.552,38.178,38.5017,3840567.3647091,0
+TTE.US,D,20170407,000000,38.2846,38.7235,38.2759,38.5065,2391925.795396,0
+TTE.US,D,20170410,000000,38.1964,38.4948,38.1897,38.2924,2850185.7683429,0
+TTE.US,D,20170411,000000,38.3302,38.5946,38.0841,38.4948,1322846.2523144,0
+TTE.US,D,20170412,000000,38.3069,38.5133,38.0521,38.3583,2659130.9047332,0
+TTE.US,D,20170413,000000,38.1054,38.1374,37.4903,37.5049,1736726.8844351,0
+TTE.US,D,20170417,000000,37.6202,37.81,37.4854,37.7344,1418716.405646,0
+TTE.US,D,20170418,000000,37.5804,37.7218,37.2316,37.3877,2626824.2393729,0
+TTE.US,D,20170419,000000,37.4011,37.4854,36.8656,36.9691,1422830.0962602,0
+TTE.US,D,20170420,000000,37.6395,37.7587,37.3072,37.313,3459673.6795332,0
+TTE.US,D,20170421,000000,37.0234,37.2471,36.8829,37.069,3074627.0765804,0
+TTE.US,D,20170424,000000,38.552,38.6266,38.3738,38.4542,7573507.7825095,0
+TTE.US,D,20170425,000000,38.6121,38.8484,38.5394,38.769,4065102.6116785,0
+TTE.US,D,20170426,000000,38.4706,38.8117,38.1964,38.1964,3056807.6217796,0
+TTE.US,D,20170427,000000,38.462,38.462,37.838,38.3069,2790698.8084104,0
+TTE.US,D,20170428,000000,38.367,38.4184,37.9718,37.9805,4441430.4615754,0
+TTE.US,D,20170501,000000,38.1451,38.2053,37.8777,37.9369,1587388.0437635,0
+TTE.US,D,20170502,000000,38.0134,38.0434,37.7587,37.81,3714402.4865461,0
+TTE.US,D,20170503,000000,37.8467,37.9582,37.7005,37.7809,3519551.8787988,0
+TTE.US,D,20170504,000000,38.1316,38.2527,37.9059,38.2177,6102622.3473611,0
+TTE.US,D,20170505,000000,38.6479,39.2427,38.6121,39.2137,3706477.567388,0
+TTE.US,D,20170508,000000,38.8862,38.9783,38.707,38.924,3502048.305887,0
+TTE.US,D,20170509,000000,38.8039,38.8862,38.3718,38.4706,2247220.9213911,0
+TTE.US,D,20170510,000000,38.865,38.9599,38.6944,38.7535,1591630.7710971,0
+TTE.US,D,20170511,000000,38.5587,38.6402,38.3012,38.5017,1154321.1999103,0
+TTE.US,D,20170512,000000,38.552,38.8862,38.4862,38.7612,1555431.3259863,0
+TTE.US,D,20170515,000000,39.5846,39.6138,39.1768,39.1904,5354564.4839524,0
+TTE.US,D,20170516,000000,39.9713,40.1078,39.8568,40.0515,7774634.7362879,0
+TTE.US,D,20170517,000000,40.0235,40.1756,39.6069,39.6069,5596542.3985021,0
+TTE.US,D,20170518,000000,39.7097,39.9925,39.5924,39.7183,4957956.1909424,0
+TTE.US,D,20170519,000000,40.1784,40.3325,40.0584,40.3054,2933515.6171371,0
+TTE.US,D,20170522,000000,40.5572,40.6095,40.2588,40.318,2541047.8543789,0
+TTE.US,D,20170523,000000,40.2666,40.3422,39.9537,39.979,1412975.8200738,0
+TTE.US,D,20170524,000000,39.8724,40.0138,39.7222,39.8123,1874596.9414874,0
+TTE.US,D,20170525,000000,39.7639,39.9625,39.1322,39.2427,1758990.3638518,0
+TTE.US,D,20170526,000000,39.109,39.388,39.0781,39.3386,1149182.4415972,0
+TTE.US,D,20170530,000000,39.3386,39.4132,39.1352,39.205,1363479.3991034,0
+TTE.US,D,20170531,000000,39.5237,39.7125,39.2843,39.3357,2469681.2579127,0
+TTE.US,D,20170601,000000,39.234,39.39,39.1487,39.1847,1142754.3483842,0
+TTE.US,D,20170602,000000,39.0878,39.2669,38.8843,39.2669,1913153.1132411,0
+TTE.US,D,20170605,000000,38.9007,39.0063,38.6828,38.9308,3923242.7392627,0
+TTE.US,D,20170606,000000,38.6286,39.0664,38.584,39.0596,3279241.1186637,0
+TTE.US,D,20170607,000000,38.834,38.9521,38.2469,38.4871,1826065.715178,0
+TTE.US,D,20170608,000000,38.3661,38.5153,38.3292,38.4503,876830.31559704,0
+TTE.US,D,20170609,000000,38.3728,38.7158,38.2749,38.6363,1664846.2056789,0
+TTE.US,D,20170612,000000,38.553,38.6082,38.3039,38.4628,2051846.9407099,0
+TTE.US,D,20170613,000000,38.3661,38.6828,38.2391,38.6683,2868961.1271609,0
+TTE.US,D,20170614,000000,38.5743,38.584,37.8633,37.9145,2722496.1923035,0
+TTE.US,D,20170615,000000,37.1319,37.3663,37.0514,37.2665,2546517.9789873,0
+TTE.US,D,20170616,000000,37.653,37.8777,37.592,37.8158,1242754.7090299,0
+TTE.US,D,20170619,000000,38.0414,38.1355,37.7199,37.809,953066.24170625,0
+TTE.US,D,20170620,000000,37.3818,37.4254,37.0951,37.4098,1701033.2632644,0
+TTE.US,D,20170621,000000,37.3974,37.5697,36.8683,37.1996,2924491.3051299,0
+TTE.US,D,20170622,000000,36.8093,37.2471,36.7929,37.1028,4274451.7852163,0
+TTE.US,D,20170623,000000,37.0059,37.3033,36.9721,37.0059,2252957.3777883,0
+TTE.US,D,20170626,000000,37.2839,37.3072,36.9614,36.9721,1149385.8034671,0
+TTE.US,D,20170627,000000,37.4631,37.8158,37.3818,37.653,1471141.4439997,0
+TTE.US,D,20170628,000000,37.6976,38.0289,37.6589,37.8933,1317049.9228795,0
+TTE.US,D,20170629,000000,37.7945,37.901,37.4574,37.5,2095848.4620218,0
+TTE.US,D,20170630,000000,37.5164,37.5387,37.0195,37.2985,2136664.3248054,0
+TTE.US,D,20170703,000000,37.6365,37.8633,37.6365,37.6812,993009.81626677,0
+TTE.US,D,20170705,000000,36.9895,37.0417,36.7404,36.8016,2312058.2598561,0
+TTE.US,D,20170706,000000,36.8539,37.1174,36.7404,36.7657,1130615.6061177,0
+TTE.US,D,20170707,000000,36.4567,36.508,36.2154,36.4392,3826835.7931784,0
+TTE.US,D,20170710,000000,36.5313,36.7929,36.508,36.5991,1057791.4108692,0
+TTE.US,D,20170711,000000,36.5002,36.8955,36.4277,36.8683,1415699.0109999,0
+TTE.US,D,20170712,000000,37.0951,37.2316,36.8858,36.9023,2541358.5747993,0
+TTE.US,D,20170713,000000,36.913,37.0263,36.8016,37.0263,1095520.7153249,0
+TTE.US,D,20170714,000000,37.3663,37.5387,37.2316,37.3508,1218652.7144355,0
+TTE.US,D,20170717,000000,37.3508,37.4187,37.1174,37.2239,1475562.7581529,0
+TTE.US,D,20170718,000000,37.5387,37.5387,37.1929,37.3663,1042044.8019286,0
+TTE.US,D,20170719,000000,37.3576,37.7111,37.3285,37.7064,850865.03077456,0
+TTE.US,D,20170720,000000,38.148,38.1703,37.7064,37.869,2848302.8645334,0
+TTE.US,D,20170721,000000,37.7577,37.809,37.1561,37.3198,2573164.5776882,0
+TTE.US,D,20170724,000000,37.5533,37.5765,37.2665,37.313,931164.06510392,0
+TTE.US,D,20170725,000000,37.9145,37.9736,37.4709,37.4709,1073023.9375197,0
+TTE.US,D,20170726,000000,37.9068,37.9736,37.6656,37.901,1516729.6008132,0
+TTE.US,D,20170727,000000,37.9302,37.9736,37.5697,37.9379,3858858.577756,0
+TTE.US,D,20170728,000000,37.7121,38.1025,37.6889,38.0687,1771758.8053089,0
+TTE.US,D,20170731,000000,38.0938,38.2992,38.0154,38.1103,1122833.1434979,0
+TTE.US,D,20170801,000000,38.7952,38.9463,38.4425,38.524,1772400.8920244,0
+TTE.US,D,20170802,000000,38.863,39.079,38.6683,38.802,1980648.6081257,0
+TTE.US,D,20170803,000000,38.9308,38.9599,38.6139,38.6973,2197831.8589712,0
+TTE.US,D,20170804,000000,38.9007,39.0664,38.7671,39.0518,1979424.3077321,0
+TTE.US,D,20170807,000000,38.802,38.9531,38.7361,38.9007,1092242.1503588,0
+TTE.US,D,20170808,000000,38.834,38.9753,38.4793,38.5026,1285559.8018797,0
+TTE.US,D,20170809,000000,38.214,38.6363,38.1703,38.5937,1311534.377346,0
+TTE.US,D,20170810,000000,38.4793,38.5471,38.152,38.2614,2133054.3935437,0
+TTE.US,D,20170811,000000,38.026,38.0744,37.84,37.9068,1229747.8077154,0
+TTE.US,D,20170814,000000,37.9582,38.148,37.7411,37.7411,1066904.5001394,0
+TTE.US,D,20170815,000000,37.84,37.9145,37.6133,37.8023,1294914.4478886,0
+TTE.US,D,20170816,000000,38.0744,38.2314,37.7945,37.9068,2002820.2133981,0
+TTE.US,D,20170817,000000,37.7064,37.9223,37.4574,37.5164,1195812.1828097,0
+TTE.US,D,20170818,000000,37.5697,38.243,37.4187,37.9736,2909857.5088574,0
+TTE.US,D,20170821,000000,38.026,38.1413,37.7799,37.869,1904315.6464035,0
+TTE.US,D,20170822,000000,38.3428,38.6139,38.3059,38.4028,3422691.7557562,0
+TTE.US,D,20170823,000000,38.675,38.9337,38.584,38.834,1504249.1693139,0
+TTE.US,D,20170824,000000,38.7408,38.7584,38.4871,38.6363,786210.40830403,0
+TTE.US,D,20170825,000000,38.6139,38.9007,38.5743,38.8465,1229213.0795504,0
+TTE.US,D,20170828,000000,39.0354,39.0354,38.7845,38.9531,1128630.5052267,0
+TTE.US,D,20170829,000000,38.8553,39.0955,38.8397,38.9812,854855.87843185,0
+TTE.US,D,20170830,000000,38.643,38.9386,38.5694,38.7031,1239681.570521,0
+TTE.US,D,20170831,000000,38.7806,39.1545,38.7806,39.142,3147810.5100558,0
+TTE.US,D,20170901,000000,39.1265,39.3076,39.0209,39.142,3612044.3669636,0
+TTE.US,D,20170905,000000,39.142,39.4112,39.0955,39.2524,1577776.3566096,0
+TTE.US,D,20170906,000000,39.3028,39.7494,39.3028,39.6883,1398348.2175637,0
+TTE.US,D,20170907,000000,40.1329,40.2453,40.037,40.2085,1183735.3781686,0
+TTE.US,D,20170908,000000,39.9238,39.9857,39.6283,39.727,742766.3256199,0
+TTE.US,D,20170911,000000,39.8694,40.1252,39.8694,39.9508,1124561.203244,0
+TTE.US,D,20170912,000000,39.8172,40.2172,39.8172,40.1629,4907855.8781253,0
+TTE.US,D,20170913,000000,40.1629,40.2318,39.9693,40.0806,1342945.0117267,0
+TTE.US,D,20170914,000000,40.1039,40.3422,40.1039,40.1629,1251921.4775754,0
+TTE.US,D,20170915,000000,40.4178,40.5253,40.2608,40.5108,1831006.2730901,0
+TTE.US,D,20170918,000000,40.41,40.5921,40.3684,40.4701,779501.53118951,0
+TTE.US,D,20170919,000000,40.7054,40.8546,40.5485,40.6387,1122107.440988,0
+TTE.US,D,20170920,000000,41.0504,41.3971,40.9931,41.0959,2127972.4113873,0
+TTE.US,D,20170921,000000,41.1956,41.2896,41.0571,41.1046,981679.3600106,0
+TTE.US,D,20170922,000000,41.2567,41.4253,41.153,41.1869,1426916.9472367,0
+TTE.US,D,20170925,000000,41.0271,41.4853,40.9913,41.3167,1621611.6786269,0
+TTE.US,D,20170926,000000,40.8595,40.8982,40.5631,40.6318,2085130.1559625,0
+TTE.US,D,20170927,000000,40.5175,40.6095,40.3742,40.6095,1387519.4560727,0
+TTE.US,D,20170928,000000,40.6707,40.7752,40.5708,40.7326,1947481.0097738,0
+TTE.US,D,20170929,000000,40.7839,40.9757,40.6841,40.8072,1003657.9263508,0
+TTE.US,D,20171002,000000,40.6095,40.7326,40.41,40.7142,753696.25189908,0
+TTE.US,D,20171003,000000,40.7994,41.1172,40.7994,41.0668,1296467.0176963,0
+TTE.US,D,20171004,000000,40.5175,40.7675,40.4246,40.6454,1985372.3843491,0
+TTE.US,D,20171005,000000,40.7994,40.967,40.7326,40.7926,800784.33153878,0
+TTE.US,D,20171006,000000,40.5398,40.7675,40.4701,40.7462,1419076.6761666,0
+TTE.US,D,20171009,000000,40.7229,40.8218,40.6707,40.6841,532917.52190454,0
+TTE.US,D,20171010,000000,41.0358,41.1433,40.9205,41.1046,1609313.9631222,0
+TTE.US,D,20171011,000000,41.2635,41.7051,41.2402,41.6607,2516434.8743756,0
+TTE.US,D,20171012,000000,41.2935,41.433,41.1656,41.3787,1436762.9650731,0
+TTE.US,D,20171013,000000,41.4543,41.5163,41.0959,41.1511,1478395.3722169,0
+TTE.US,D,20171016,000000,41.5628,41.6607,41.4397,41.5385,796181.3336847,0
+TTE.US,D,20171017,000000,41.4175,41.4175,41.1433,41.1433,893332.56356635,0
+TTE.US,D,20171018,000000,41.3254,41.3787,41.09,41.1956,991734.9334792,0
+TTE.US,D,20171019,000000,41.2635,41.4746,41.2402,41.3254,715399.18587797,0
+TTE.US,D,20171020,000000,41.2819,41.3971,41.1656,41.2935,942010.37558893,0
+TTE.US,D,20171023,000000,41.5832,41.6005,41.1869,41.2266,965119.303591,0
+TTE.US,D,20171024,000000,41.5909,41.8107,41.5163,41.6364,1057274.2316979,0
+TTE.US,D,20171025,000000,41.5385,41.6239,41.2208,41.4253,1290713.0123052,0
+TTE.US,D,20171026,000000,41.4776,41.5832,41.2325,41.3846,944390.84498823,0
+TTE.US,D,20171027,000000,41.866,41.9881,41.6607,41.7663,2075005.4188122,0
+TTE.US,D,20171030,000000,42.2322,42.4065,42.1789,42.3251,1125261.0984099,0
+TTE.US,D,20171031,000000,42.5305,42.6604,42.3561,42.485,1572273.198601,0
+TTE.US,D,20171101,000000,42.8725,43.0807,42.7359,42.8657,1907815.1222333,0
+TTE.US,D,20171102,000000,42.7737,43.1554,42.7737,43.134,1122446.0333397,0
+TTE.US,D,20171103,000000,42.9103,43.0332,42.6042,42.948,1436774.3203043,0
+TTE.US,D,20171106,000000,42.798,43.4392,42.7814,43.4314,1851180.3899463,0
+TTE.US,D,20171107,000000,43.3985,43.444,43.2309,43.3395,2330356.6989594,0
+TTE.US,D,20171108,000000,43.2096,43.4062,43.1167,43.2386,2527607.3896873,0
+TTE.US,D,20171109,000000,43.0158,43.29,42.9529,43.1089,2202202.5907303,0
+TTE.US,D,20171110,000000,42.766,42.8492,42.5935,42.8289,1693273.5111072,0
+TTE.US,D,20171113,000000,42.1247,42.454,42.1013,42.3561,2570340.2219741,0
+TTE.US,D,20171114,000000,42.0966,42.2545,41.8437,42.0966,1806379.8732679,0
+TTE.US,D,20171115,000000,41.6432,41.8728,41.5385,41.7051,4052241.2637834,0
+TTE.US,D,20171116,000000,41.7051,41.7051,41.4813,41.5832,1656854.1874267,0
+TTE.US,D,20171117,000000,41.5832,41.8224,41.4853,41.7663,1884335.6007732,0
+TTE.US,D,20171120,000000,41.7663,41.7886,41.5909,41.6858,1152602.430808,0
+TTE.US,D,20171121,000000,42.0713,42.2466,41.8815,41.8815,1675401.4093249,0
+TTE.US,D,20171122,000000,42.5529,42.8492,42.4985,42.7814,1832561.9397789,0
+TTE.US,D,20171124,000000,43.1089,43.2309,43.012,43.0245,809946.97090921,0
+TTE.US,D,20171127,000000,43.1001,43.1776,42.9336,42.981,1160259.9858835,0
+TTE.US,D,20171128,000000,43.1844,43.3462,43.072,43.1631,2109832.9455224,0
+TTE.US,D,20171129,000000,43.0332,43.4392,43.0332,43.2629,1865727.4735433,0
+TTE.US,D,20171130,000000,43.3618,43.5157,42.9451,43.1167,3672464.5204506,0
+TTE.US,D,20171201,000000,43.134,43.444,42.918,43.1398,1099889.3824967,0
+TTE.US,D,20171204,000000,43.0478,43.3288,42.948,42.9645,947901.67604939,0
+TTE.US,D,20171205,000000,42.9258,43.0158,42.7572,42.8657,1747347.1225877,0
+TTE.US,D,20171206,000000,42.6894,42.8201,42.5247,42.5839,1638933.5678378,0
+TTE.US,D,20171207,000000,42.6361,42.798,42.1634,42.4985,2142968.542768,0
+TTE.US,D,20171208,000000,42.2022,42.4686,42.0433,42.454,3759667.5354142,0
+TTE.US,D,20171211,000000,42.3785,42.4811,42.3388,42.4482,1373320.255471,0
+TTE.US,D,20171212,000000,42.7737,42.8579,42.4153,42.7213,1789851.8179547,0
+TTE.US,D,20171213,000000,42.5839,42.766,42.5257,42.7446,748041.34670855,0
+TTE.US,D,20171214,000000,42.6361,42.8201,42.4686,42.5983,2088310.653022,0
+TTE.US,D,20171215,000000,42.3823,42.422,41.8273,42.0035,3081110.9136565,0
+TTE.US,D,20171218,000000,42.4967,42.7601,42.3823,42.3823,2113593.5916723,0
+TTE.US,D,20171219,000000,42.4375,42.4375,42.0907,42.1585,2786114.3918439,0
+TTE.US,D,20171220,000000,42.3271,42.6013,42.2913,42.5983,1943181.5062837,0
+TTE.US,D,20171221,000000,42.4046,42.9539,42.3668,42.9142,2986547.6442188,0
+TTE.US,D,20171222,000000,42.6139,42.6914,42.4927,42.5983,939444.09331371,0
+TTE.US,D,20171226,000000,42.7911,42.9229,42.6226,42.8231,638455.10625276,0
+TTE.US,D,20171227,000000,42.9306,42.9693,42.6981,42.6981,635578.10355723,0
+TTE.US,D,20171228,000000,42.9142,42.9781,42.6981,42.9073,845764.46733052,0
+TTE.US,D,20171229,000000,42.9539,42.9838,42.7078,42.7078,929633.17346508,0
+TTE.US,D,20180102,000000,42.8376,43.1699,42.6448,43.1631,1441219.3772139,0
+TTE.US,D,20180103,000000,43.2396,43.6649,43.1467,43.602,3139791.6521661,0
+TTE.US,D,20180104,000000,44.25,44.4408,44.1968,44.3526,3707464.4402178,0
+TTE.US,D,20180105,000000,44.6607,44.7189,44.4059,44.6297,2984737.0009724,0
+TTE.US,D,20180108,000000,44.5977,44.7159,44.4505,44.6394,3728146.4456017,0
+TTE.US,D,20180109,000000,44.7082,44.7392,44.3972,44.5784,4824025.3668597,0
+TTE.US,D,20180110,000000,44.6297,44.7296,44.3856,44.4505,2581711.9699805,0
+TTE.US,D,20180111,000000,44.6394,44.9852,44.6055,44.7159,1981736.6457435,0
+TTE.US,D,20180112,000000,45.7273,45.8978,45.395,45.8358,3753871.2059793,0
+TTE.US,D,20180116,000000,45.5422,45.6518,45.2477,45.2555,1219911.0805229,0
+TTE.US,D,20180117,000000,45.2332,45.5112,45.0076,45.3184,1338461.7599482,0
+TTE.US,D,20180118,000000,45.1315,45.1945,44.7876,44.8932,1683138.4510195,0
+TTE.US,D,20180119,000000,44.93,44.9717,44.5852,44.7702,1133999.465047,0
+TTE.US,D,20180122,000000,45.208,45.5732,45.179,45.4725,1324813.8042117,0
+TTE.US,D,20180123,000000,45.3504,45.3504,45.0076,45.1732,1033249.659135,0
+TTE.US,D,20180124,000000,45.6121,45.734,45.4338,45.6663,1365523.3407385,0
+TTE.US,D,20180125,000000,45.9966,46.0218,45.426,45.6576,1400941.3394766,0
+TTE.US,D,20180126,000000,45.6576,45.8271,45.5868,45.6178,1392511.6286724,0
+TTE.US,D,20180129,000000,45.1868,45.2787,44.9562,45.0492,1537334.1841653,0
+TTE.US,D,20180130,000000,45.0773,45.1035,44.5018,44.5532,1676749.584969,0
+TTE.US,D,20180131,000000,44.8545,45.0326,44.6297,44.8545,1946957.6368399,0
+TTE.US,D,20180201,000000,45.1945,45.7583,45.1558,45.7496,2975472.1645202,0
+TTE.US,D,20180202,000000,45.0938,45.0938,44.1347,44.25,2403272.7683521,0
+TTE.US,D,20180205,000000,43.6339,43.8121,41.5482,41.8563,3805350.6632532,0
+TTE.US,D,20180206,000000,41.7498,43.1283,41.6722,43.0478,7841500.5319819,0
+TTE.US,D,20180207,000000,42.3271,42.9016,42.142,42.2671,2355818.2244294,0
+TTE.US,D,20180208,000000,43.3636,43.5186,42.1799,42.1954,4585954.6841731,0
+TTE.US,D,20180209,000000,42.7136,42.9838,41.2315,42.488,2697174.0264904,0
+TTE.US,D,20180212,000000,42.8929,43.2793,42.7911,43.0478,1790125.3757999,0
+TTE.US,D,20180213,000000,43.447,43.6271,43.2783,43.292,2066070.9163617,0
+TTE.US,D,20180214,000000,42.7766,44.1677,42.7233,44.1347,1436057.9084382,0
+TTE.US,D,20180215,000000,43.9507,44.0524,43.3792,43.911,4253267.0527738,0
+TTE.US,D,20180216,000000,43.8964,44.4089,43.8819,44.1347,3150921.8434337,0
+TTE.US,D,20180220,000000,44.0592,44.5203,44.0592,44.0592,1596787.0784038,0
+TTE.US,D,20180221,000000,44.4438,44.6297,43.7579,43.7579,1992143.1990889,0
+TTE.US,D,20180222,000000,44.3352,44.778,44.2267,44.4438,1999348.6094996,0
+TTE.US,D,20180223,000000,44.8235,45.1558,44.6995,45.1035,1315284.7005583,0
+TTE.US,D,20180226,000000,45.1868,45.2177,44.8612,45.1461,1437171.7534,0
+TTE.US,D,20180227,000000,45.0076,45.055,44.3082,44.3905,1320456.4922713,0
+TTE.US,D,20180228,000000,44.7702,44.808,43.7647,43.7967,2217013.9415287,0
+TTE.US,D,20180301,000000,43.5951,44.0049,43.3133,43.6736,2275654.4205819,0
+TTE.US,D,20180302,000000,43.3171,43.6969,43.0623,43.6814,1223741.9226482,0
+TTE.US,D,20180305,000000,43.3636,44.0359,43.2843,43.9023,970897.05173839,0
+TTE.US,D,20180306,000000,44.3197,44.5203,44.0282,44.0282,1481951.6242032,0
+TTE.US,D,20180307,000000,44.1298,44.3352,43.8044,44.1521,1300540.4488539,0
+TTE.US,D,20180308,000000,44.3605,44.4505,44.0282,44.1822,706242.74027006,0
+TTE.US,D,20180309,000000,44.1134,44.3082,44.0592,44.222,1236135.6414722,0
+TTE.US,D,20180312,000000,44.3439,44.5532,44.222,44.3972,1126762.0535299,0
+TTE.US,D,20180313,000000,45.1121,45.2012,44.4611,44.5465,1194935.7654116,0
+TTE.US,D,20180314,000000,45.179,45.179,44.808,44.9717,1643080.2918521,0
+TTE.US,D,20180315,000000,44.901,44.9455,44.5397,44.7964,1793808.5999181,0
+TTE.US,D,20180316,000000,44.777,45.3379,44.777,45.2294,1146145.4333697,0
+TTE.US,D,20180319,000000,44.8835,44.9252,44.5086,44.6337,796667.54404337,0
+TTE.US,D,20180320,000000,44.2287,44.5397,44.1484,44.4602,1526828.5306196,0
+TTE.US,D,20180321,000000,44.3759,45.1208,44.3429,44.8748,1757500.7639631,0
+TTE.US,D,20180322,000000,44.4515,44.594,44.1096,44.2887,1151677.4956034,0
+TTE.US,D,20180323,000000,44.4777,44.6501,43.9904,44.0553,1183501.0474862,0
+TTE.US,D,20180326,000000,44.8835,45.1054,44.4389,45.086,1600486.8192221,0
+TTE.US,D,20180327,000000,44.8148,44.9252,44.1484,44.2733,1978674.8624659,0
+TTE.US,D,20180328,000000,44.249,44.4777,43.9536,43.9904,2676374.3396186,0
+TTE.US,D,20180329,000000,44.4777,45.1897,44.4059,45.1586,2283442.0446706,0
+TTE.US,D,20180402,000000,45.1752,45.2042,44.0699,44.4689,3030594.5864559,0
+TTE.US,D,20180403,000000,45.1489,45.4774,44.8012,45.4774,4628686.4841663,0
+TTE.US,D,20180404,000000,45.1675,45.9878,45.1335,45.9656,2119682.0602399,0
+TTE.US,D,20180405,000000,46.0964,46.8093,46.0828,46.73,2417876.6281058,0
+TTE.US,D,20180406,000000,46.7231,46.9256,46.2465,46.5052,2359567.515348,0
+TTE.US,D,20180409,000000,46.7861,46.8636,46.4122,46.4819,1326025.7170802,0
+TTE.US,D,20180410,000000,46.913,47.3587,46.8888,47.3587,2954277.1091401,0
+TTE.US,D,20180411,000000,47.5146,47.5988,47.0941,47.2947,1941549.4498568,0
+TTE.US,D,20180412,000000,47.2317,47.3344,46.9857,47.2007,1959380.259889,0
+TTE.US,D,20180413,000000,46.8888,47.0302,46.7164,46.975,2684201.1908699,0
+TTE.US,D,20180416,000000,47.2085,47.3112,47.0137,47.0844,1228522.4750281,0
+TTE.US,D,20180417,000000,47.3587,47.5146,47.2405,47.4594,1097770.0834174,0
+TTE.US,D,20180418,000000,48.0009,48.4542,47.9515,48.243,1624367.9029531,0
+TTE.US,D,20180419,000000,48.4475,48.7515,48.4145,48.554,1593851.2349642,0
+TTE.US,D,20180420,000000,48.46,48.6964,48.0938,48.6896,1414057.6639292,0
+TTE.US,D,20180423,000000,48.836,48.9231,48.6102,48.8068,2315863.2946375,0
+TTE.US,D,20180424,000000,49.3153,49.6196,49.0413,49.1507,4160356.4856382,0
+TTE.US,D,20180425,000000,48.8127,48.836,48.491,48.6335,1861239.0602962,0
+TTE.US,D,20180426,000000,49.4695,49.5257,49.1265,49.3455,1418003.0906613,0
+TTE.US,D,20180427,000000,49.1032,49.4017,48.9067,49.2738,1679102.1824369,0
+TTE.US,D,20180430,000000,48.956,49.5818,48.8979,49.0093,1879253.6186167,0
+TTE.US,D,20180501,000000,48.9231,48.9231,48.3758,48.6102,1008799.781545,0
+TTE.US,D,20180502,000000,48.8543,48.8543,48.3922,48.46,1096518.9433862,0
+TTE.US,D,20180503,000000,48.5094,48.8601,48.3042,48.8127,873801.56571952,0
+TTE.US,D,20180504,000000,48.4853,49.0238,48.4388,48.9231,1127141.9376318,0
+TTE.US,D,20180507,000000,48.836,49.3153,48.4853,48.5317,1236943.9274823,0
+TTE.US,D,20180508,000000,48.4853,48.5182,47.9215,48.274,2418948.1490236,0
+TTE.US,D,20180509,000000,48.6024,49.0781,48.5869,48.9473,1786485.5080194,0
+TTE.US,D,20180510,000000,48.8921,49.3153,48.8543,49.3076,1550095.3995661,0
+TTE.US,D,20180511,000000,49.5741,49.9335,49.5179,49.9335,1325849.1948481,0
+TTE.US,D,20180514,000000,50.1921,50.3878,50.0982,50.286,1100954.709652,0
+TTE.US,D,20180515,000000,49.9102,50.1069,49.666,49.9954,1771259.1751313,0
+TTE.US,D,20180516,000000,49.5818,49.7862,49.3251,49.4782,2209252.124784,0
+TTE.US,D,20180517,000000,50.0187,50.4092,49.9519,50.0895,1169710.6352116,0
+TTE.US,D,20180518,000000,50.4663,50.5574,50.1166,50.1349,1218319.2835526,0
+TTE.US,D,20180521,000000,50.2057,50.2928,50.0439,50.0604,2606968.0689933,0
+TTE.US,D,20180522,000000,49.7601,50.0187,49.2826,49.3706,2730270.3965733,0
+TTE.US,D,20180523,000000,48.1646,48.217,47.7394,48.0561,6533113.6182954,0
+TTE.US,D,20180524,000000,47.7122,47.9069,47.4448,47.781,4043271.6633453,0
+TTE.US,D,20180525,000000,46.9595,46.9595,46.2852,46.3927,4911420.3884617,0
+TTE.US,D,20180529,000000,45.7447,46.5526,45.6983,45.8165,6774227.502972,0
+TTE.US,D,20180530,000000,47.1222,47.5146,46.5739,47.4284,2315649.6098302,0
+TTE.US,D,20180531,000000,47.4661,47.686,47.1154,47.4739,1881686.7349975,0
+TTE.US,D,20180601,000000,48.2595,48.2866,47.8363,47.9854,1558592.2094645,0
+TTE.US,D,20180604,000000,48.491,48.554,47.781,47.9932,2114360.5859323,0
+TTE.US,D,20180605,000000,47.873,48.0134,47.6569,47.843,1386019.5332465,0
+TTE.US,D,20180606,000000,48.2595,48.4291,47.9369,48.2953,2227732.2475881,0
+TTE.US,D,20180607,000000,49.296,49.4947,48.956,48.956,4574063.692408,0
+TTE.US,D,20180608,000000,49.2321,49.2621,48.7013,48.8979,1507257.2733163,0
+TTE.US,D,20180611,000000,49.174,49.5034,49.0248,49.4055,7201583.6977718,0
+TTE.US,D,20180612,000000,49.0335,49.0335,48.0754,48.2227,1953398.1175781,0
+TTE.US,D,20180613,000000,48.4562,48.7013,48.2324,48.6141,2294695.0788952,0
+TTE.US,D,20180614,000000,48.678,48.8844,48.4406,48.4707,1759063.6567085,0
+TTE.US,D,20180615,000000,48.3845,48.4009,47.9641,47.9892,3396246.4543375,0
+TTE.US,D,20180618,000000,47.7209,48.1481,47.6705,48.122,1583466.3597877,0
+TTE.US,D,20180619,000000,47.2841,47.6405,47.1493,47.3702,4568627.6334935,0
+TTE.US,D,20180620,000000,47.5059,47.5136,46.8472,46.9808,2774744.7084251,0
+TTE.US,D,20180621,000000,46.7047,46.7609,46.358,46.4432,4307294.2110354,0
+TTE.US,D,20180622,000000,48.0261,48.6063,47.9175,48.179,3604925.6692284,0
+TTE.US,D,20180625,000000,48.3042,48.3129,47.6405,47.7209,3764365.5042937,0
+TTE.US,D,20180626,000000,47.7577,47.8449,47.3702,47.7577,1890612.9790981,0
+TTE.US,D,20180627,000000,48.6596,48.8117,47.8682,48.0183,2910812.380581,0
+TTE.US,D,20180628,000000,47.7654,47.9892,47.6482,47.7034,1445102.8663206,0
+TTE.US,D,20180629,000000,48.3225,48.6858,47.9641,47.9641,2040135.5680581,0
+TTE.US,D,20180702,000000,48.0357,48.274,47.8061,48.2023,1915914.499036,0
+TTE.US,D,20180703,000000,48.7158,49.0423,48.5357,48.6296,1379734.9288653,0
+TTE.US,D,20180705,000000,49.8337,49.9141,49.5731,49.7698,3426946.8706147,0
+TTE.US,D,20180706,000000,49.3329,49.73,49.2621,49.6923,1486840.5674275,0
+TTE.US,D,20180709,000000,50.0148,50.8401,49.9363,50.815,3660536.3661103,0
+TTE.US,D,20180710,000000,50.7599,50.9109,50.5476,50.7297,1760517.1263155,0
+TTE.US,D,20180711,000000,49.8017,49.8637,48.7584,48.9309,1706143.1173522,0
+TTE.US,D,20180712,000000,49.1924,49.4385,48.9309,49.296,2659987.7085499,0
+TTE.US,D,20180713,000000,49.144,49.5479,48.9939,49.3329,613003.90372033,0
+TTE.US,D,20180716,000000,49.144,49.2001,48.741,49.0423,985879.76330018,0
+TTE.US,D,20180717,000000,48.5501,49.0588,48.5414,48.8282,692960.21652298,0
+TTE.US,D,20180718,000000,48.4088,49.1285,48.274,49.1052,3066134.3958571,0
+TTE.US,D,20180719,000000,48.6141,49.0335,48.521,48.7322,3505208.1570714,0
+TTE.US,D,20180720,000000,48.2953,48.9396,48.2866,48.7013,2823367.8088785,0
+TTE.US,D,20180723,000000,48.7584,48.9473,48.4862,48.5114,1111111.4479086,0
+TTE.US,D,20180724,000000,48.9309,49.2563,48.9309,49.0645,2701705.7960754,0
+TTE.US,D,20180725,000000,48.7322,49.6322,48.5657,49.4685,2446851.0492244,0
+TTE.US,D,20180726,000000,49.296,50.1321,49.296,49.9993,5156267.0473568,0
+TTE.US,D,20180727,000000,50.5147,50.9302,50.4032,50.7132,3230002.7711321,0
+TTE.US,D,20180730,000000,51.3953,51.4486,50.7365,50.8945,12055253.444397,0
+TTE.US,D,20180731,000000,51.8855,52.0298,51.528,51.6781,3524997.2283571,0
+TTE.US,D,20180801,000000,51.4902,51.5192,51.0339,51.1396,1222331.8093787,0
+TTE.US,D,20180802,000000,50.506,50.7599,50.3247,50.5311,1667547.7184359,0
+TTE.US,D,20180803,000000,50.0613,50.5147,50.04,50.3887,1576108.1699014,0
+TTE.US,D,20180806,000000,50.0497,50.4362,49.8811,50.2395,1222902.6678253,0
+TTE.US,D,20180807,000000,51.4186,51.5997,51.2752,51.2839,1293926.5427648,0
+TTE.US,D,20180808,000000,51.2422,51.2664,50.8315,51.0058,1420933.772632,0
+TTE.US,D,20180809,000000,50.7926,50.8798,50.5602,50.5602,1779614.5607853,0
+TTE.US,D,20180810,000000,49.1129,49.2776,48.7158,48.9629,3833060.5245219,0
+TTE.US,D,20180813,000000,49.2001,49.3668,48.494,48.7158,2017713.1154032,0
+TTE.US,D,20180814,000000,48.6596,48.7584,48.122,48.2585,2383600.3462609,0
+TTE.US,D,20180815,000000,47.5136,47.5136,46.5072,46.6253,3263536.833767,0
+TTE.US,D,20180816,000000,47.1823,47.3867,47.04,47.2841,1760298.2800394,0
+TTE.US,D,20180817,000000,47.1493,47.7984,47.0147,47.5921,3169621.8448078,0
+TTE.US,D,20180820,000000,48.0677,48.2508,47.9175,48.0591,3802075.1951682,0
+TTE.US,D,20180821,000000,48.6693,49.0461,48.5831,48.8979,3958219.9485673,0
+TTE.US,D,20180822,000000,49.4132,49.6148,49.2563,49.3988,4646179.7341406,0
+TTE.US,D,20180823,000000,49.4685,49.8172,49.39,49.7619,5587426.2123506,0
+TTE.US,D,20180824,000000,50.2677,50.7599,50.2211,50.7297,7382656.2807696,0
+TTE.US,D,20180827,000000,51.2422,51.4825,51.2035,51.4825,2052567.481751,0
+TTE.US,D,20180828,000000,51.3468,51.3691,50.5476,50.5476,1713288.6547252,0
+TTE.US,D,20180829,000000,50.7132,51.0058,50.5535,50.6736,1939271.1775393,0
+TTE.US,D,20180830,000000,50.5873,50.7365,50.286,50.3887,2749590.8064941,0
+TTE.US,D,20180831,000000,49.8172,50.0313,49.4095,49.6923,1076098.1083224,0
+TTE.US,D,20180904,000000,49.1691,49.3533,49.0423,49.2486,1349432.9779775,0
+TTE.US,D,20180905,000000,48.8679,48.8679,48.3671,48.5831,1819217.4784065,0
+TTE.US,D,20180906,000000,48.3603,48.6596,47.7577,47.9562,1831326.2841541,0
+TTE.US,D,20180907,000000,47.4584,47.8139,47.2995,47.6705,1621503.2877826,0
+TTE.US,D,20180910,000000,47.7829,47.9175,47.4419,47.5223,2474362.7100921,0
+TTE.US,D,20180911,000000,47.9562,48.9221,47.9108,48.8757,2453701.3505835,0
+TTE.US,D,20180912,000000,49.4598,49.7475,49.326,49.3755,1529740.6313028,0
+TTE.US,D,20180913,000000,49.9141,49.9519,49.4308,49.7795,1558049.2229494,0
+TTE.US,D,20180914,000000,49.7929,49.9228,49.5169,49.6109,1528544.2028405,0
+TTE.US,D,20180917,000000,49.8337,49.9363,49.3755,49.4055,1128300.1712249,0
+TTE.US,D,20180918,000000,49.8579,50.1407,49.8521,49.977,1063891.2346681,0
+TTE.US,D,20180919,000000,50.0497,50.2454,49.9286,49.9363,1186317.1448501,0
+TTE.US,D,20180920,000000,51.0843,51.1889,50.6503,50.7132,2624245.5695727,0
+TTE.US,D,20180921,000000,51.154,51.3217,50.721,50.7452,1899301.7956349,0
+TTE.US,D,20180924,000000,51.8505,52.0114,51.3691,51.3691,3462842.8213614,0
+TTE.US,D,20180925,000000,52.5239,52.6361,52.0114,52.2022,8852383.4823247,0
+TTE.US,D,20180926,000000,51.9948,52.3068,51.7973,51.8912,7118766.8989737,0
+TTE.US,D,20180927,000000,52.4521,52.5393,52.0627,52.1809,6486737.8213466,0
+TTE.US,D,20180928,000000,51.7217,52.2274,51.5862,51.5958,1354439.6026898,0
+TTE.US,D,20181001,000000,52.3224,52.5645,52.1964,52.4357,1658673.0890232,0
+TTE.US,D,20181002,000000,52.1877,52.2584,51.8457,52.0114,1090295.2443366,0
+TTE.US,D,20181003,000000,52.1634,52.3271,51.7711,51.9948,1412743.5539789,0
+TTE.US,D,20181004,000000,51.9861,52.0578,51.3217,51.6025,1937904.4206076,0
+TTE.US,D,20181005,000000,51.433,51.4912,50.6242,50.9458,1092067.6927142,0
+TTE.US,D,20181008,000000,49.7185,50.0826,49.5188,49.9121,1610997.6342368,0
+TTE.US,D,20181009,000000,50.0497,50.9817,49.9276,50.6329,1812217.4944532,0
+TTE.US,D,20181010,000000,51.3458,51.3866,50.352,50.5041,2913692.4801577,0
+TTE.US,D,20181011,000000,50.2067,50.2706,48.9172,49.3329,1903532.1354433,0
+TTE.US,D,20181012,000000,49.823,49.823,48.7817,49.3426,3683263.345423,0
+TTE.US,D,20181015,000000,49.9034,49.9993,49.5761,49.7755,2534611.5028159,0
+TTE.US,D,20181016,000000,49.391,50.1146,49.3203,49.6797,1803310.863934,0
+TTE.US,D,20181017,000000,49.7582,49.7582,49.02,49.4229,1297485.8916325,0
+TTE.US,D,20181018,000000,48.7817,49.0945,48.3486,48.5017,2772590.311358,0
+TTE.US,D,20181019,000000,48.5966,48.9396,48.5482,48.7245,2658836.7010129,0
+TTE.US,D,20181022,000000,48.2828,48.3176,47.7635,47.9165,1323116.7132783,0
+TTE.US,D,20181023,000000,47.1154,47.4603,46.6515,47.2113,3598169.3066011,0
+TTE.US,D,20181024,000000,46.9953,47.07,45.5442,45.6421,3144955.1855293,0
+TTE.US,D,20181025,000000,46.7464,47.1803,46.42,46.6108,2808194.1229721,0
+TTE.US,D,20181026,000000,45.2884,46.7067,45.24,46.3453,3518420.4848432,0
+TTE.US,D,20181029,000000,46.7221,46.7899,45.5597,45.9056,2133673.7697969,0
+TTE.US,D,20181030,000000,45.9704,46.4539,45.7612,46.3773,2628131.1232669,0
+TTE.US,D,20181031,000000,46.6418,47.3557,46.5614,46.9555,2364300.5822152,0
+TTE.US,D,20181101,000000,46.6108,46.6737,45.9211,46.3288,2453373.0811693,0
+TTE.US,D,20181102,000000,46.5149,46.6515,45.4725,45.9124,2003532.4960891,0
+TTE.US,D,20181105,000000,47.0834,47.2026,46.6592,46.851,1205429.0314324,0
+TTE.US,D,20181106,000000,46.8026,46.9634,46.4655,46.9295,1093355.9953205,0
+TTE.US,D,20181107,000000,47.6996,47.7238,47.2995,47.531,1190410.1895892,0
+TTE.US,D,20181108,000000,47.3315,47.4119,46.2901,46.3376,1650064.7913993,0
+TTE.US,D,20181109,000000,45.705,46.1612,45.5539,45.9918,2700674.534614,0
+TTE.US,D,20181112,000000,45.8649,45.9918,45.0163,45.1218,1477414.6931495,0
+TTE.US,D,20181113,000000,44.4786,44.9039,43.9003,43.9507,3724035.8518688,0
+TTE.US,D,20181114,000000,45.3359,45.4153,44.6143,44.8399,2538201.8204961,0
+TTE.US,D,20181115,000000,45.0318,45.8891,44.777,45.7767,2393967.6724435,0
+TTE.US,D,20181116,000000,45.5442,45.9452,45.3912,45.7612,2250148.5064805,0
+TTE.US,D,20181119,000000,45.5277,45.6576,45.2003,45.3843,1125532.5916675,0
+TTE.US,D,20181120,000000,44.961,45.0318,44.0844,44.2945,1694844.6622025,0
+TTE.US,D,20181121,000000,44.9127,45.5045,44.8185,45.3446,1467952.6885902,0
+TTE.US,D,20181123,000000,43.2367,43.444,43.0275,43.2532,3203374.7537188,0
+TTE.US,D,20181126,000000,43.9167,44.1338,43.7249,43.8713,1473889.4099758,0
+TTE.US,D,20181127,000000,43.4934,43.6368,43.1254,43.477,2154807.9198453,0
+TTE.US,D,20181128,000000,43.6949,44.4059,43.4227,44.4059,1782478.1436619,0
+TTE.US,D,20181129,000000,44.2868,44.5764,44.1028,44.3333,1613048.8019282,0
+TTE.US,D,20181130,000000,44.592,44.7082,44.3333,44.559,2113106.3490199,0
+TTE.US,D,20181203,000000,45.6498,45.7767,45.2323,45.6421,1537611.8711855,0
+TTE.US,D,20181204,000000,45.2643,45.3184,44.3759,44.4786,1510780.4919025,0
+TTE.US,D,20181206,000000,43.5476,43.8054,42.9326,43.7414,2736573.582242,0
+TTE.US,D,20181207,000000,44.4786,44.9834,43.4644,43.5331,1951481.1480748,0
+TTE.US,D,20181210,000000,43.5254,43.5826,42.8929,43.3413,1778787.6934874,0
+TTE.US,D,20181211,000000,43.7589,43.8936,42.9965,43.1254,1697418.170534,0
+TTE.US,D,20181212,000000,44.1289,44.2229,43.6775,43.7085,1164851.6285062,0
+TTE.US,D,20181213,000000,44.1909,44.6143,44.1028,44.592,2518878.313694,0
+TTE.US,D,20181214,000000,44.4864,44.7702,44.0175,44.1347,1300701.4866796,0
+TTE.US,D,20181217,000000,44.3566,44.404,43.6736,43.8431,1776640.5224768,0
+TTE.US,D,20181218,000000,43.8121,43.8606,42.5354,42.7873,2701474.5622743,0
+TTE.US,D,20181219,000000,43.2348,43.6174,42.1557,42.3901,3303150.074326,0
+TTE.US,D,20181220,000000,42.6186,42.9838,42.1954,42.4143,3659766.274969,0
+TTE.US,D,20181221,000000,42.0646,42.6186,41.7963,42.0423,2518297.1323099,0
+TTE.US,D,20181224,000000,41.8388,42.1314,40.7752,40.7752,1145709.8054051,0
+TTE.US,D,20181226,000000,40.8411,42.4143,40.3529,42.3338,1844949.4648404,0
+TTE.US,D,20181227,000000,41.9182,42.5606,41.4659,42.5044,2287697.1595292,0
+TTE.US,D,20181228,000000,43.0585,43.1137,42.4637,42.5354,3190782.8344939,0
+TTE.US,D,20181231,000000,42.6429,42.9916,42.3097,42.3668,1485809.3059662,0
+TTE.US,D,20190102,000000,42.0646,43.2687,41.9048,42.8609,1493422.4724102,0
+TTE.US,D,20190103,000000,42.9916,43.073,42.4773,42.9596,1354328.1149643,0
+TTE.US,D,20190104,000000,43.5846,44.217,43.4867,44.217,2097704.5261935,0
+TTE.US,D,20190107,000000,43.6659,44.2897,43.4789,44.1347,1505494.1155825,0
+TTE.US,D,20190108,000000,44.0709,44.1928,43.8518,43.9982,2859898.6202847,0
+TTE.US,D,20190109,000000,44.5764,45.054,44.5493,44.9649,2499550.677717,0
+TTE.US,D,20190110,000000,44.2093,44.6491,44.1774,44.623,1169098.4850148,0
+TTE.US,D,20190111,000000,43.7385,43.9507,43.4828,43.755,2829414.9856961,0
+TTE.US,D,20190114,000000,43.5583,44.1484,43.5283,44.0863,1501884.1843208,0
+TTE.US,D,20190115,000000,43.5128,43.8693,43.3839,43.6901,2539612.9660593,0
+TTE.US,D,20190116,000000,43.3335,43.7714,43.2765,43.5196,1606964.4625356,0
+TTE.US,D,20190117,000000,43.3075,43.8431,43.2833,43.6485,1436011.4552193,0
+TTE.US,D,20190118,000000,44.2646,44.3953,44.0165,44.2994,1434147.1326975,0
+TTE.US,D,20190122,000000,43.2038,43.5419,43.1089,43.4227,2096604.1010506,0
+TTE.US,D,20190123,000000,43.3723,43.4052,42.9346,42.9916,1612170.3199426,0
+TTE.US,D,20190124,000000,43.137,43.5583,43.073,43.3075,983569.48987621,0
+TTE.US,D,20190125,000000,43.8208,44.1608,43.6659,44.0146,2537757.9341814,0
+TTE.US,D,20190128,000000,43.3501,43.755,43.2446,43.5128,2686728.2459825,0
+TTE.US,D,20190129,000000,43.8858,44.1211,43.8074,43.9003,2387613.9043808,0
+TTE.US,D,20190130,000000,43.6174,44.0776,43.4401,43.9797,2771553.888428,0
+TTE.US,D,20190131,000000,44.6055,44.8061,44.2994,44.4369,1551032.7222957,0
+TTE.US,D,20190201,000000,44.7373,45.0309,44.623,44.9077,1519677.8317778,0
+TTE.US,D,20190204,000000,44.5852,45.0696,44.249,45.0696,1313281.0183796,0
+TTE.US,D,20190205,000000,45.1131,45.4638,45.0938,45.3786,1456328.0286137,0
+TTE.US,D,20190206,000000,45.1035,45.3543,45.0056,45.1595,2494748.4471681,0
+TTE.US,D,20190207,000000,44.592,44.7218,44.1211,44.2994,2547661.7604679,0
+TTE.US,D,20190208,000000,44.6646,44.8777,44.3566,44.7848,1724475.6221494,0
+TTE.US,D,20190211,000000,44.6569,44.8487,44.588,44.778,920639.83027048,0
+TTE.US,D,20190212,000000,45.1131,45.2894,44.8671,45.1499,2679921.3009611,0
+TTE.US,D,20190213,000000,44.931,45.1258,44.558,44.558,2957293.4714926,0
+TTE.US,D,20190214,000000,44.8185,45.2652,44.778,44.9571,2344381.4419164,0
+TTE.US,D,20190215,000000,45.4435,45.7437,45.4037,45.703,1289608.4579871,0
+TTE.US,D,20190219,000000,45.3282,45.8707,45.3069,45.7845,919665.34496565,0
+TTE.US,D,20190220,000000,45.6061,46.0296,45.55,45.7603,1495623.3226961,0
+TTE.US,D,20190221,000000,45.6633,45.7845,45.4677,45.5422,1406779.9929556,0
+TTE.US,D,20190222,000000,46.0925,46.2688,45.9637,46.1419,2322713.5959964,0
+TTE.US,D,20190225,000000,45.9637,46.0509,45.6498,45.8649,1566108.3402954,0
+TTE.US,D,20190226,000000,45.735,46.2708,45.6633,46.0024,2033502.0483877,0
+TTE.US,D,20190227,000000,46.3201,46.3608,46.0373,46.0373,1383037.2365879,0
+TTE.US,D,20190228,000000,46.1012,46.386,45.9221,46.2069,1379811.3186032,0
+TTE.US,D,20190301,000000,46.2069,46.5159,46.106,46.4499,2236832.9493332,0
+TTE.US,D,20190304,000000,46.4587,46.727,46.2146,46.7183,3402903.7167643,0
+TTE.US,D,20190305,000000,46.6369,46.9702,46.4103,46.9548,4915411.236119,0
+TTE.US,D,20190306,000000,46.9944,47.0012,46.5478,46.727,3836763.3622213,0
+TTE.US,D,20190307,000000,46.6205,46.6621,46.264,46.3608,2062996.7455589,0
+TTE.US,D,20190308,000000,45.9549,46.137,45.7206,45.9878,3719663.0555221,0
+TTE.US,D,20190311,000000,46.2069,46.386,46.1739,46.2233,1371431.1578991,0
+TTE.US,D,20190312,000000,46.2233,46.5072,46.1739,46.1903,1452871.9091217,0
+TTE.US,D,20190313,000000,46.6767,47.4729,46.6767,47.377,2030841.8273807,0
+TTE.US,D,20190314,000000,47.1823,47.4971,47.1639,47.3916,2056094.8295122,0
+TTE.US,D,20190315,000000,47.6472,47.6957,47.4207,47.531,1315212.4399954,0
+TTE.US,D,20190318,000000,47.7054,48.2644,47.7054,48.213,1080443.0327378,0
+TTE.US,D,20190319,000000,48.3042,48.3534,47.315,47.4244,2342406.6639629,0
+TTE.US,D,20190320,000000,47.4419,47.844,47.0225,47.6135,1626201.2566622,0
+TTE.US,D,20190321,000000,47.4419,47.4816,47.1154,47.2685,1426246.9885896,0
+TTE.US,D,20190322,000000,46.4877,46.5372,45.7805,46.043,3433558.7121162,0
+TTE.US,D,20190325,000000,46.0509,46.1342,45.6983,45.798,856098.76011301,0
+TTE.US,D,20190326,000000,46.1342,46.2668,46.043,46.1923,2834359.6727831,0
+TTE.US,D,20190327,000000,45.9869,46.043,45.5664,45.8202,2464693.214488,0
+TTE.US,D,20190328,000000,45.5345,45.707,45.428,45.6798,1527778.2408743,0
+TTE.US,D,20190329,000000,45.8475,45.8919,45.4755,45.7476,1174356.9894032,0
+TTE.US,D,20190401,000000,46.1342,46.2988,46.0015,46.2165,2044611.5937802,0
+TTE.US,D,20190402,000000,46.1749,46.2078,45.9365,46.0015,1611822.4369471,0
+TTE.US,D,20190403,000000,46.3812,46.4712,45.8716,45.9211,1743115.7504855,0
+TTE.US,D,20190404,000000,45.8716,46.1429,45.765,46.0596,748307.67849737,0
+TTE.US,D,20190405,000000,46.3308,46.6447,46.2668,46.636,1365820.6413401,0
+TTE.US,D,20190408,000000,46.667,46.9488,46.667,46.9081,1605772.1632485,0
+TTE.US,D,20190409,000000,46.9305,46.9305,46.388,46.3967,863690.24838814,0
+TTE.US,D,20190410,000000,46.4877,46.9731,46.4306,46.6767,1321479.4953827,0
+TTE.US,D,20190411,000000,46.5275,46.6611,46.1506,46.3483,1109973.8601904,0
+TTE.US,D,20190412,000000,46.7677,46.7909,46.1448,46.3153,1738927.734721,0
+TTE.US,D,20190415,000000,46.6118,46.6185,46.3308,46.3308,1312729.7735144,0
+TTE.US,D,20190416,000000,46.1255,46.1255,45.765,45.7718,1432495.4626894,0
+TTE.US,D,20190417,000000,46.4374,46.727,46.2407,46.3967,2337192.5482059,0
+TTE.US,D,20190418,000000,46.5546,46.665,46.3967,46.636,1223334.1666149,0
+TTE.US,D,20190422,000000,47.04,47.6705,46.9808,47.5572,1452148.2711992,0
+TTE.US,D,20190423,000000,47.1949,47.3994,47.0797,47.1696,1603990.4242271,0
+TTE.US,D,20190424,000000,46.3231,46.3231,45.6983,45.707,2548766.3147859,0
+TTE.US,D,20190425,000000,45.5664,46.0208,45.5015,45.9452,1453843.2975452,0
+TTE.US,D,20190426,000000,45.5015,45.5015,45.1083,45.3533,2517215.2884545,0
+TTE.US,D,20190429,000000,44.53,45.0326,44.4651,44.9678,3192050.4912252,0
+TTE.US,D,20190430,000000,45.2546,45.7718,45.1248,45.765,2173817.6093458,0
+TTE.US,D,20190501,000000,45.8542,45.8542,45.1315,45.2052,996459.74199637,0
+TTE.US,D,20190502,000000,45.6983,45.6983,45.2546,45.2874,2534970.7410426,0
+TTE.US,D,20190503,000000,45.4755,45.5907,45.2546,45.3621,1284814.4857885,0
+TTE.US,D,20190506,000000,43.9787,44.4651,43.939,44.3826,4112248.4997684,0
+TTE.US,D,20190507,000000,43.6591,43.6852,42.8793,43.134,2943416.3465426,0
+TTE.US,D,20190508,000000,43.134,43.4314,43.0605,43.1747,1599509.2370361,0
+TTE.US,D,20190509,000000,43.0682,43.5516,43.0255,43.3965,1514256.224976,0
+TTE.US,D,20190510,000000,43.2086,43.9487,43.1893,43.7821,1620766.2300414,0
+TTE.US,D,20190513,000000,43.5796,43.6688,43.0342,43.1824,2122000.592014,0
+TTE.US,D,20190514,000000,43.5206,43.9739,43.4877,43.57,1271227.4353835,0
+TTE.US,D,20190515,000000,43.6193,44.2374,43.5293,43.939,1353299.9503842,0
+TTE.US,D,20190516,000000,44.1938,44.7624,44.1938,44.622,1709328.7758805,0
+TTE.US,D,20190517,000000,44.9097,45.2255,44.7566,45.0569,3126104.4692669,0
+TTE.US,D,20190520,000000,45.0889,45.3786,44.9184,45.1248,2188959.294146,0
+TTE.US,D,20190521,000000,45.394,45.6324,45.1742,45.2633,1740292.4270653,0
+TTE.US,D,20190522,000000,44.934,45.118,44.4651,44.5008,1470219.6056764,0
+TTE.US,D,20190523,000000,43.7026,43.7026,43.3055,43.5603,1289549.6172431,0
+TTE.US,D,20190524,000000,43.848,44.0223,43.57,43.9149,1089980.3947412,0
+TTE.US,D,20190528,000000,44.2025,44.2674,43.4877,43.4877,1436939.4873051,0
+TTE.US,D,20190529,000000,42.6565,43.257,42.5489,43.1679,1241651.1870057,0
+TTE.US,D,20190530,000000,43.0168,43.0837,42.5993,42.764,1747093.178324,0
+TTE.US,D,20190531,000000,42.362,42.7592,42.2893,42.3368,2075932.4186043,0
+TTE.US,D,20190603,000000,42.9935,43.1902,42.764,42.9791,1548709.029053,0
+TTE.US,D,20190604,000000,43.4711,43.6426,43.2416,43.3395,1858661.4227897,0
+TTE.US,D,20190605,000000,43.7085,43.7327,42.9326,43.012,2974600.9085909,0
+TTE.US,D,20190606,000000,43.7085,43.9226,43.5176,43.8576,2840673.1813894,0
+TTE.US,D,20190607,000000,44.3905,44.7644,44.312,44.4738,1907113.1624798,0
+TTE.US,D,20190610,000000,44.6986,44.9891,44.5843,44.7673,2126644.8816182,0
+TTE.US,D,20190611,000000,45.6314,45.7447,45.2981,45.4143,2208784.4957129,0
+TTE.US,D,20190612,000000,44.5561,44.6656,43.9149,43.9982,4451843.2086833,0
+TTE.US,D,20190613,000000,44.3401,44.3905,43.9584,44.0156,3784150.4464043,0
+TTE.US,D,20190614,000000,44.0505,44.3091,43.937,44.3091,2618571.0508008,0
+TTE.US,D,20190617,000000,44.0805,44.3314,43.7898,43.848,1992184.4908391,0
+TTE.US,D,20190618,000000,44.7072,45.0318,44.6365,44.7314,2384866.9706985,0
+TTE.US,D,20190619,000000,44.9891,45.2313,44.8816,45.0405,3428821.516074,0
+TTE.US,D,20190620,000000,45.9734,46.1487,45.6314,45.7815,1794250.4216453,0
+TTE.US,D,20190621,000000,46.1652,46.3821,46.1312,46.1312,1233173.9906886,0
+TTE.US,D,20190624,000000,46.4722,46.5981,46.2814,46.448,1339167.8488767,0
+TTE.US,D,20190625,000000,46.5391,46.5671,46.1399,46.1991,1006229.3700948,0
+TTE.US,D,20190626,000000,46.7987,47.1077,46.664,46.7231,1583668.6893638,0
+TTE.US,D,20190627,000000,46.6155,46.6573,46.2852,46.3231,740960.8438422,0
+TTE.US,D,20190628,000000,46.5391,46.7735,46.4393,46.4819,911231.50498634,0
+TTE.US,D,20190701,000000,47.0816,47.1077,46.5129,46.6815,1149181.4093036,0
+TTE.US,D,20190702,000000,47.0157,47.0477,46.5303,46.6078,923397.0868904,0
+TTE.US,D,20190703,000000,46.107,46.264,45.8649,46.2494,1543864.4744602,0
+TTE.US,D,20190705,000000,46.2069,46.3065,45.8832,46.1312,690503.35738579,0
+TTE.US,D,20190708,000000,46.2988,46.4781,46.2069,46.3231,940093.40608569,0
+TTE.US,D,20190709,000000,46.1903,46.3065,46.0237,46.2233,957030.2497259,0
+TTE.US,D,20190710,000000,46.7987,46.9565,46.5352,46.9072,1175226.1807451,0
+TTE.US,D,20190711,000000,47.0816,47.1309,46.7154,47.0157,1241203.1715159,0
+TTE.US,D,20190712,000000,46.6728,47.0728,46.6155,47.0331,2620496.2786541,0
+TTE.US,D,20190715,000000,47.0409,47.3315,46.8403,47.1396,3219708.737806,0
+TTE.US,D,20190716,000000,46.4906,46.8646,46.1565,46.3153,2641848.242685,0
+TTE.US,D,20190717,000000,45.6731,45.7186,45.4066,45.5142,4194417.0180882,0
+TTE.US,D,20190718,000000,45.0318,45.3737,44.8497,45.366,3036389.8835972,0
+TTE.US,D,20190719,000000,45.0492,45.4396,44.8565,45.4066,1786166.5292489,0
+TTE.US,D,20190722,000000,45.2817,45.4396,45.0163,45.3311,1861516.7473163,0
+TTE.US,D,20190723,000000,45.5075,45.6217,45.2313,45.24,1238973.4170049,0
+TTE.US,D,20190724,000000,44.7576,45.1752,44.7236,44.7895,3036481.7577413,0
+TTE.US,D,20190725,000000,44.899,44.9397,44.3314,44.3982,1051523.3231881,0
+TTE.US,D,20190726,000000,44.8729,44.8816,44.4825,44.6811,982636.2963216,0
+TTE.US,D,20190729,000000,44.9397,44.9397,44.6365,44.7159,1744645.6098306,0
+TTE.US,D,20190730,000000,43.8654,44.3652,43.723,44.282,4039999.2921415,0
+TTE.US,D,20190731,000000,43.8248,43.848,42.9578,43.1079,4396655.7522409,0
+TTE.US,D,20190801,000000,42.7155,43.0139,42.0238,42.4337,3374155.3679779,0
+TTE.US,D,20190802,000000,41.9571,42.0501,40.9757,41.1491,4856431.1324204,0
+TTE.US,D,20190805,000000,40.9002,41.1103,40.7569,40.9418,4385536.9162046,0
+TTE.US,D,20190806,000000,41.0164,41.1076,40.4991,40.7994,2925684.6367109,0
+TTE.US,D,20190807,000000,40.1659,40.8663,39.9179,40.625,1568215.2518497,0
+TTE.US,D,20190808,000000,40.7423,41.1103,40.5998,41.092,1453516.0604248,0
+TTE.US,D,20190809,000000,40.7829,40.8478,40.4739,40.6483,1238593.532903,0
+TTE.US,D,20190812,000000,40.3984,40.5495,40.315,40.5166,2138238.5727819,0
+TTE.US,D,20190813,000000,40.6987,41.6084,40.5998,41.1821,6156112.71287,0
+TTE.US,D,20190814,000000,40.4149,40.6483,40.257,40.257,5048385.1238907,0
+TTE.US,D,20190815,000000,39.9916,40.3587,39.8734,40.0342,1622265.1205739,0
+TTE.US,D,20190816,000000,39.7978,40.1784,39.7425,39.9993,1823943.3192175,0
+TTE.US,D,20190819,000000,40.7249,40.8925,40.5998,40.7509,2254269.4231509,0
+TTE.US,D,20190820,000000,40.3674,40.5243,40.0826,40.4672,2014816.4991263,0
+TTE.US,D,20190821,000000,41.1239,41.1666,40.8566,40.9245,1185984.746261,0
+TTE.US,D,20190822,000000,41.1336,41.1666,40.659,40.7994,1040430.2944956,0
+TTE.US,D,20190823,000000,40.5166,40.8246,39.9916,40.0922,1842542.1558035,0
+TTE.US,D,20190826,000000,40.7336,40.8043,40.3432,40.4236,1697721.664898,0
+TTE.US,D,20190827,000000,40.8081,40.9418,40.3587,40.5998,1396251.6289472,0
+TTE.US,D,20190828,000000,40.6415,41.0426,40.4904,40.9089,1559556.3718318,0
+TTE.US,D,20190829,000000,41.4911,41.5589,41.2576,41.2654,1343478.707598,0
+TTE.US,D,20190830,000000,41.865,41.8738,41.2847,41.5899,1678231.9588014,0
+TTE.US,D,20190903,000000,40.6657,41.1473,40.6086,41.0668,3762112.0070264,0
+TTE.US,D,20190904,000000,41.525,41.7236,41.4494,41.5899,1300743.8107236,0
+TTE.US,D,20190905,000000,42.3251,42.517,41.99,41.9997,1937210.7192041,0
+TTE.US,D,20190906,000000,41.9493,42.2079,41.7983,42.0917,1357455.9650423,0
+TTE.US,D,20190909,000000,42.4414,42.7243,42.3745,42.425,1967641.7068111,0
+TTE.US,D,20190910,000000,43.4411,43.6959,43.0817,43.2154,2244129.2015945,0
+TTE.US,D,20190911,000000,43.3335,43.5476,42.7495,42.857,1505686.122221,0
+TTE.US,D,20190912,000000,42.4744,43.136,42.3155,43.074,1319808.2117932,0
+TTE.US,D,20190913,000000,43.2329,43.2755,42.8299,43.1989,1577305.6306572,0
+TTE.US,D,20190916,000000,44.0582,44.4283,43.7986,43.8576,3111265.2465371,0
+TTE.US,D,20190917,000000,44.7751,44.8071,43.631,44.0078,3673410.1015304,0
+TTE.US,D,20190918,000000,44.0989,44.4408,43.8101,44.0156,1554860.4675398,0
+TTE.US,D,20190919,000000,44.6143,44.623,43.7142,44.0408,1488700.7607742,0
+TTE.US,D,20190920,000000,45.0163,45.394,44.8565,44.8565,3190585.6663866,0
+TTE.US,D,20190923,000000,44.4554,45.0318,44.3817,44.7159,2153885.0492282,0
+TTE.US,D,20190924,000000,44.5561,44.5755,43.2416,43.2755,3337253.9631137,0
+TTE.US,D,20190925,000000,42.9267,43.102,42.6623,42.918,3294892.7565788,0
+TTE.US,D,20190926,000000,43.1651,43.8393,43.0372,43.6805,4003717.2635304,0
+TTE.US,D,20190927,000000,43.6805,44.0756,43.6126,43.8238,5236994.4835946,0
+TTE.US,D,20190930,000000,43.907,44.1822,43.8305,43.941,5514020.8357179,0
+TTE.US,D,20191001,000000,44.1618,44.2452,43.4227,43.5196,15025455.749297,0
+TTE.US,D,20191002,000000,42.6904,42.7572,42.0461,42.2254,4718651.9172185,0
+TTE.US,D,20191003,000000,41.5599,42.0025,41.2412,41.77,5542116.774851,0
+TTE.US,D,20191004,000000,41.8302,41.8979,41.2082,41.2896,7486467.8699592,0
+TTE.US,D,20191007,000000,41.7439,42.0685,41.3971,41.4563,5044488.2149653,0
+TTE.US,D,20191008,000000,41.2538,41.4911,41.0184,41.0184,3371861.611254,0
+TTE.US,D,20191009,000000,41.6015,41.7371,41.4203,41.4823,2909782.1514133,0
+TTE.US,D,20191010,000000,41.9386,42.3581,41.8457,42.116,2904348.1570863,0
+TTE.US,D,20191011,000000,43.1728,43.3501,43.0042,43.0875,2827268.8469792,0
+TTE.US,D,20191014,000000,42.546,42.9103,42.4714,42.8017,2116223.8761603,0
+TTE.US,D,20191015,000000,43.0875,43.5196,43.0372,43.1214,1872362.0255076,0
+TTE.US,D,20191016,000000,43.1651,43.4857,43.1602,43.1814,1423063.3946488,0
+TTE.US,D,20191017,000000,43.6126,43.663,43.2833,43.5361,1539639.2961204,0
+TTE.US,D,20191018,000000,43.7472,43.8305,43.4857,43.4934,1246222.1837533,0
+TTE.US,D,20191021,000000,43.8906,44.0262,43.7434,43.9507,1026364.2597885,0
+TTE.US,D,20191022,000000,44.1948,44.558,43.9768,44.253,1110414.6496238,0
+TTE.US,D,20191023,000000,44.3217,44.6762,44.1968,44.6762,914917.82598587,0
+TTE.US,D,20191024,000000,44.8468,44.8545,44.2123,44.2965,987438.52687041,0
+TTE.US,D,20191025,000000,44.3469,44.7479,44.28,44.5852,1298860.9069142,0
+TTE.US,D,20191028,000000,44.8874,44.9804,44.6762,44.6762,1970782.976708,0
+TTE.US,D,20191029,000000,44.4408,45.0153,44.4059,44.5164,2167957.277698,0
+TTE.US,D,20191030,000000,44.6849,44.8128,44.0098,44.4922,2421727.0838123,0
+TTE.US,D,20191031,000000,44.4825,44.6762,44.0524,44.4738,2776696.775916,0
+TTE.US,D,20191101,000000,44.7266,45.1489,44.7266,44.9737,3251939.0134283,0
+TTE.US,D,20191104,000000,45.7922,45.9831,45.6314,45.6731,3509771.9277628,0
+TTE.US,D,20191105,000000,46.2658,46.324,46.0527,46.3075,2441377.8277348,0
+TTE.US,D,20191106,000000,46.1565,46.4006,45.7496,45.8774,2815972.4564169,0
+TTE.US,D,20191107,000000,46.3163,46.419,46.08,46.384,1412708.4559913,0
+TTE.US,D,20191108,000000,45.8435,46.3163,45.6061,46.3075,1864527.9482,0
+TTE.US,D,20191111,000000,45.9531,46.2737,45.8862,46.08,1320364.6181272,0
+TTE.US,D,20191112,000000,46.0877,46.2233,45.7079,45.7583,1301988.7569923,0
+TTE.US,D,20191113,000000,45.7176,45.9946,45.6663,45.8862,1386203.2815349,0
+TTE.US,D,20191114,000000,45.8184,45.9104,45.6498,45.859,1036483.8354697,0
+TTE.US,D,20191115,000000,45.7922,46.1642,45.7922,45.9618,1297632.4773457,0
+TTE.US,D,20191118,000000,45.8774,45.9444,45.6993,45.9444,1293346.3936745,0
+TTE.US,D,20191119,000000,45.9704,46.0024,45.3446,45.3446,2182004.7311176,0
+TTE.US,D,20191120,000000,45.3021,45.7835,45.1489,45.4463,3386359.1447509,0
+TTE.US,D,20191121,000000,45.7496,46.0024,45.581,45.8512,2743024.3859178,0
+TTE.US,D,20191122,000000,46.0383,46.1215,45.6808,45.8774,821018.32143285,0
+TTE.US,D,20191125,000000,45.5887,45.7293,45.4463,45.4551,1380189.1381176,0
+TTE.US,D,20191126,000000,45.1675,45.1925,44.7935,44.9233,2819925.1092052,0
+TTE.US,D,20191127,000000,44.7702,44.8787,44.5319,44.6849,2618861.125346,0
+TTE.US,D,20191129,000000,44.3809,44.4922,44.2877,44.3972,609720.1772853,0
+TTE.US,D,20191202,000000,44.2452,44.3809,44.0349,44.1192,1881377.0468711,0
+TTE.US,D,20191203,000000,43.6213,43.9768,43.3423,43.7977,1659957.2624546,0
+TTE.US,D,20191204,000000,44.0756,44.3382,44.0098,44.1851,2081229.1178618,0
+TTE.US,D,20191205,000000,44.6074,44.6259,44.1783,44.1851,1486755.9193395,0
+TTE.US,D,20191206,000000,44.5319,44.9233,44.5086,44.7702,1533041.9067316,0
+TTE.US,D,20191209,000000,44.6259,44.8205,44.3895,44.4738,1306641.3049466,0
+TTE.US,D,20191210,000000,44.4738,44.6926,44.3295,44.3972,2169537.7194371,0
+TTE.US,D,20191211,000000,44.5018,44.6926,44.3295,44.5164,1283990.7153719,0
+TTE.US,D,20191212,000000,44.5852,45.0899,44.557,44.8962,1381660.1567186,0
+TTE.US,D,20191213,000000,45.208,45.4463,44.7528,44.7528,1821153.0291974,0
+TTE.US,D,20191216,000000,45.5568,45.6217,45.3727,45.3786,2077058.6510911,0
+TTE.US,D,20191217,000000,46.0296,46.138,45.7079,45.8252,1382756.4526865,0
+TTE.US,D,20191218,000000,45.8939,45.9191,45.6111,45.8862,1979803.1595403,0
+TTE.US,D,20191219,000000,45.9104,46.105,45.8339,45.9781,1911554.0902144,0
+TTE.US,D,20191220,000000,46.1293,46.1672,45.8289,45.9444,2798638.179681,0
+TTE.US,D,20191223,000000,45.9946,46.5109,45.9618,46.5109,2366969.0615721,0
+TTE.US,D,20191224,000000,46.3163,46.4762,46.2708,46.2911,549394.99482372,0
+TTE.US,D,20191226,000000,46.3667,46.7057,46.3667,46.5711,765132.00211828,0
+TTE.US,D,20191227,000000,46.6041,46.6621,46.4606,46.4606,1206266.2216679,0
+TTE.US,D,20191230,000000,46.7474,46.8152,46.5536,46.5536,1673576.3139658,0
+TTE.US,D,20191231,000000,46.5633,46.7387,46.4606,46.73,669694.37987013,0
+TTE.US,D,20200102,000000,47.1154,47.2346,46.85,47.225,1365252.8797747,0
+TTE.US,D,20200103,000000,47.225,47.6105,47.1853,47.3964,1777709.9788071,0
+TTE.US,D,20200106,000000,48.4736,48.6286,47.9979,48.2837,4115989.532337,0
+TTE.US,D,20200107,000000,48.1133,48.1307,47.5921,48.0106,2883829.2541158,0
+TTE.US,D,20200108,000000,47.7984,47.935,47.5166,47.7219,3313691.8581532,0
+TTE.US,D,20200109,000000,47.499,47.8837,47.2075,47.7461,2684222.8690388,0
+TTE.US,D,20200110,000000,47.4739,47.532,47.225,47.3887,4238577.5126385,0
+TTE.US,D,20200113,000000,46.9953,47.376,46.8239,47.3363,3827463.4277816,0
+TTE.US,D,20200114,000000,46.8239,46.8753,46.5856,46.73,2182435.1976136,0
+TTE.US,D,20200115,000000,46.1584,46.448,46.107,46.2436,1915220.7976326,0
+TTE.US,D,20200116,000000,46.5419,46.5701,46.2852,46.3967,1277306.6133075,0
+TTE.US,D,20200117,000000,46.1399,46.2852,45.8581,46.1487,1755477.4682031,0
+TTE.US,D,20200121,000000,45.7224,45.8175,45.4066,45.4143,2368632.0868116,0
+TTE.US,D,20200122,000000,45.3194,45.3466,45.0889,45.2012,2001337.8395657,0
+TTE.US,D,20200123,000000,44.8168,45.118,44.5241,44.9852,1812247.4309721,0
+TTE.US,D,20200124,000000,44.6375,44.7818,44.5193,44.6539,2067574.9683628,0
+TTE.US,D,20200127,000000,43.7308,43.9448,43.321,43.4159,2353750.5400379,0
+TTE.US,D,20200128,000000,43.4247,43.7482,43.2706,43.6368,2240270.4875379,0
+TTE.US,D,20200129,000000,43.5786,43.6368,43.0575,43.0643,1913205.7602225,0
+TTE.US,D,20200130,000000,42.457,42.7058,42.1247,42.6293,2134937.2973531,0
+TTE.US,D,20200131,000000,41.7991,41.9804,41.4494,41.5192,2795849.9542484,0
+TTE.US,D,20200203,000000,41.5269,41.65,41.3032,41.4407,2299258.8495865,0
+TTE.US,D,20200204,000000,42.2525,42.2884,41.7488,41.7904,2708225.7634327,0
+TTE.US,D,20200205,000000,42.9713,43.0129,42.5344,42.7553,2801551.312658,0
+TTE.US,D,20200206,000000,42.9035,43.4247,42.8414,42.8686,2863721.2040599,0
+TTE.US,D,20200207,000000,42.425,42.4617,42.145,42.2196,3674737.6312994,0
+TTE.US,D,20200210,000000,41.7488,41.8495,41.5105,41.7575,2072076.8014289,0
+TTE.US,D,20200211,000000,41.9958,42.141,41.8902,42.1343,3264353.3781273,0
+TTE.US,D,20200212,000000,42.4153,42.6971,42.2012,42.5606,2213472.141655,0
+TTE.US,D,20200213,000000,41.9716,42.1857,41.835,42.0316,2878391.1306138,0
+TTE.US,D,20200214,000000,42.2109,42.236,41.775,42.0481,1656092.3546354,0
+TTE.US,D,20200218,000000,41.2615,41.6384,41.2353,41.5772,2311566.8880287,0
+TTE.US,D,20200219,000000,41.6451,41.775,41.4833,41.7226,1853526.7936517,0
+TTE.US,D,20200220,000000,41.7061,41.7653,41.2353,41.3119,1690496.6409059,0
+TTE.US,D,20200221,000000,40.9195,41.092,40.6967,41.0134,2029255.1918791,0
+TTE.US,D,20200224,000000,39.0664,39.2476,38.8911,38.9114,2487579.1670389,0
+TTE.US,D,20200225,000000,38.5966,38.6731,37.5096,37.7324,3904450.8637445,0
+TTE.US,D,20200226,000000,38.1074,38.3127,37.4254,37.5193,3596660.0931311,0
+TTE.US,D,20200227,000000,37.066,37.6055,36.5283,36.5283,4396509.1665277,0
+TTE.US,D,20200228,000000,35.734,37.0224,35.3058,36.8616,5930931.2500099,0
+TTE.US,D,20200302,000000,36.9711,38.0037,36.6135,37.9552,4552303.9723439,0
+TTE.US,D,20200303,000000,37.8177,38.5094,36.9208,37.1696,4730828.8543539,0
+TTE.US,D,20200304,000000,37.9049,38.3989,37.6221,38.3059,3853170.6391653,0
+TTE.US,D,20200305,000000,37.2801,37.529,36.8364,37.2026,3203732.9596518,0
+TTE.US,D,20200306,000000,36.3133,36.5536,35.7941,36.1535,4005845.8532534,0
+TTE.US,D,20200309,000000,31.3594,31.679,29.6999,29.7086,13553331.561643,0
+TTE.US,D,20200310,000000,31.6392,31.8455,30.1193,31.6315,8073482.7461007,0
+TTE.US,D,20200311,000000,31.1093,31.214,29.107,29.4867,8881449.7775875,0
+TTE.US,D,20200312,000000,27.3168,27.342,24.616,24.8728,10305538.239936,0
+TTE.US,D,20200313,000000,27.1299,27.1299,24.3003,26.6765,5840505.4139429,0
+TTE.US,D,20200316,000000,22.7445,23.7888,22.2146,22.4743,5899833.4006369,0
+TTE.US,D,20200317,000000,23.4284,23.8556,22.7387,23.6086,4893197.3068026,0
+TTE.US,D,20200318,000000,21.1306,21.5482,18.9094,21.1907,7273606.8330664,0
+TTE.US,D,20200319,000000,20.2423,21.7031,19.353,21.1568,9700604.8087924,0
+TTE.US,D,20200320,000000,22.1148,23.6445,21.7215,21.7215,10596636.820529,0
+TTE.US,D,20200323,000000,25.2757,25.2757,24.0697,24.6083,11719060.143406,0
+TTE.US,D,20200324,000000,27.4108,28.6072,26.7617,28.1703,6629878.7703125,0
+TTE.US,D,20200325,000000,29.2998,31.3254,28.641,30.8623,7905916.694595,0
+TTE.US,D,20200326,000000,29.7579,31.4019,29.6815,30.7509,5243353.4131262,0
+TTE.US,D,20200327,000000,29.7425,30.9225,29.0111,30.6027,3960760.4234986,0
+TTE.US,D,20200330,000000,31.68,32.6022,31.0968,31.9764,4562471.033538,0
+TTE.US,D,20200331,000000,33.3228,33.7917,31.8592,32.3755,5855147.4685654,0
+TTE.US,D,20200401,000000,33.3412,34.1153,32.4016,32.5846,4623759.3460731,0
+TTE.US,D,20200402,000000,34.8796,35.7486,33.4023,34.5308,5660418.6714812,0
+TTE.US,D,20200403,000000,31.9319,32.1062,30.628,31.0106,4325095.0845487,0
+TTE.US,D,20200406,000000,31.5502,32.3494,31.0027,32.3494,3599305.8620255,0
+TTE.US,D,20200407,000000,32.7329,32.9586,31.5715,31.6624,5040715.1812902,0
+TTE.US,D,20200408,000000,31.4716,32.3494,31.2111,32.2534,2767520.7167267,0
+TTE.US,D,20200409,000000,32.0191,32.7232,31.0027,31.9405,5053369.0381405,0
+TTE.US,D,20200413,000000,32.2099,32.4627,31.0357,31.462,1740767.2821926,0
+TTE.US,D,20200414,000000,31.864,32.0713,30.6677,30.7412,3001237.1843541,0
+TTE.US,D,20200415,000000,29.203,29.4974,28.3669,29.2804,4128916.9470323,0
+TTE.US,D,20200416,000000,28.5336,28.5674,27.7585,28.0366,6503900.7373193,0
+TTE.US,D,20200417,000000,29.2281,30.003,28.9849,30.003,5364201.9784502,0
+TTE.US,D,20200420,000000,28.4561,29.4365,28.3417,28.6895,5025511.5588649,0
+TTE.US,D,20200421,000000,27.9068,28.6207,27.7848,28.2807,5545164.1060161,0
+TTE.US,D,20200422,000000,29.4025,29.9943,29.1845,29.8801,3032005.7320193,0
+TTE.US,D,20200423,000000,30.1068,31.2449,29.9324,30.0902,2861720.6187624,0
+TTE.US,D,20200424,000000,30.5658,30.628,29.6883,29.6883,3075239.2267772,0
+TTE.US,D,20200427,000000,29.6456,30.9941,29.4722,30.5658,2057316.0330245,0
+TTE.US,D,20200428,000000,30.7412,31.2964,30.2453,31.027,1933444.9115854,0
+TTE.US,D,20200429,000000,31.7313,32.6022,31.6354,32.6022,2640184.1851517,0
+TTE.US,D,20200430,000000,31.1142,31.3671,30.3838,30.5581,3942157.4577377,0
+TTE.US,D,20200501,000000,29.7425,30.1494,28.1673,29.0635,7654858.7241753,0
+TTE.US,D,20200504,000000,28.8814,29.4365,28.5423,29.1767,10632113.66001,0
+TTE.US,D,20200505,000000,31.09,31.524,30.2976,30.4371,7929901.0077014,0
+TTE.US,D,20200506,000000,30.5155,30.6027,29.6021,29.7425,7239724.8874359,0
+TTE.US,D,20200507,000000,30.594,30.9854,30.3412,30.3412,7220218.6646392,0
+TTE.US,D,20200508,000000,30.7509,31.6624,30.6027,31.6624,1945810.7584779,0
+TTE.US,D,20200511,000000,30.7335,30.7752,30.2637,30.2637,2350043.5731633,0
+TTE.US,D,20200512,000000,30.6627,30.812,29.9943,29.9943,1774374.6376843,0
+TTE.US,D,20200513,000000,29.9857,29.9857,28.8454,28.9423,2709905.3053723,0
+TTE.US,D,20200514,000000,28.2555,29.3589,27.8293,29.324,3136614.2519877,0
+TTE.US,D,20200515,000000,29.2629,29.6379,28.7156,28.7156,2366294.9737501,0
+TTE.US,D,20200518,000000,31.15,31.4978,30.7577,31.027,3103338.2627916,0
+TTE.US,D,20200519,000000,31.3147,31.3671,30.7239,30.7335,4184675.2619214,0
+TTE.US,D,20200520,000000,31.7071,32.08,31.4106,31.7226,3305859.8454331,0
+TTE.US,D,20200521,000000,31.6538,31.7759,30.8353,31.3331,2107991.3334633,0
+TTE.US,D,20200522,000000,31.3244,31.3506,30.7151,31.3147,1658911.5488806,0
+TTE.US,D,20200526,000000,31.9231,32.0713,31.6674,31.7496,1787512.6403056,0
+TTE.US,D,20200527,000000,32.8279,32.9112,32.0616,32.3948,3514014.6550963,0
+TTE.US,D,20200528,000000,33.0807,33.1417,32.4897,32.5499,5157940.3955339,0
+TTE.US,D,20200529,000000,32.5846,32.7058,32.1323,32.6709,2828524.1161855,0
+TTE.US,D,20200601,000000,33.0275,33.6532,32.9403,33.6106,3020227.2602733,0
+TTE.US,D,20200602,000000,34.6007,34.8088,33.8188,34.1501,6047321.3386056,0
+TTE.US,D,20200603,000000,35.3756,35.6885,35.209,35.5045,4606270.2252739,0
+TTE.US,D,20200604,000000,35.3756,35.6798,35.0356,35.426,5169013.8106451,0
+TTE.US,D,20200605,000000,37.408,37.8623,37.2152,37.4525,3616604.00848,0
+TTE.US,D,20200608,000000,38.2702,38.488,37.6318,38.4184,2670436.5859392,0
+TTE.US,D,20200609,000000,37.2695,37.3847,36.818,37.2355,2148171.3032938,0
+TTE.US,D,20200610,000000,36.8878,37.1134,36.2611,36.5052,3177932.8418302,0
+TTE.US,D,20200611,000000,34.9571,35.1585,33.289,33.3588,2822279.7712608,0
+TTE.US,D,20200612,000000,34.9241,35.1585,33.7831,34.4186,1730435.0539976,0
+TTE.US,D,20200615,000000,33.41,34.7498,33.2443,34.4631,2046343.7827013,0
+TTE.US,D,20200616,000000,35.3582,35.732,34.559,34.9842,2530456.5204514,0
+TTE.US,D,20200617,000000,35.3146,35.3843,34.7236,34.7498,2544083.8303128,0
+TTE.US,D,20200618,000000,34.3149,34.8699,34.2363,34.6549,2639854.8834438,0
+TTE.US,D,20200619,000000,35.4347,35.4443,34.1405,34.2363,2749713.6494509,0
+TTE.US,D,20200622,000000,34.559,34.7885,34.3216,34.7586,1841512.9589296,0
+TTE.US,D,20200623,000000,35.5229,35.611,35.1218,35.271,1671705.7976815,0
+TTE.US,D,20200624,000000,34.9241,34.9241,33.8441,33.966,2106824.84152,0
+TTE.US,D,20200625,000000,33.6852,34.6646,33.5776,34.621,1734610.6822372,0
+TTE.US,D,20200626,000000,34.6026,34.6781,33.8344,34.249,2513628.0676555,0
+TTE.US,D,20200629,000000,34.3032,34.7179,34.0814,34.3826,1664281.5409947,0
+TTE.US,D,20200630,000000,33.568,34.1957,33.4014,33.9922,1525484.4841504,0
+TTE.US,D,20200701,000000,33.8071,34.2577,33.7414,33.904,1399896.6581964,0
+TTE.US,D,20200702,000000,34.5231,34.9561,34.249,34.4437,1725211.6475968,0
+TTE.US,D,20200706,000000,35.1238,35.4327,34.8321,34.9832,1251424.9442792,0
+TTE.US,D,20200707,000000,34.6646,34.6916,34.0542,34.0639,1599553.6256677,0
+TTE.US,D,20200708,000000,34.0726,34.5231,34.0378,34.3555,2451373.5281656,0
+TTE.US,D,20200709,000000,33.8518,33.8876,32.7737,32.8617,3087163.2519427,0
+TTE.US,D,20200710,000000,33.1184,33.4991,33.0138,33.3829,2534517.5640841,0
+TTE.US,D,20200713,000000,33.8789,33.94,33.2599,33.3732,1720197.7968282,0
+TTE.US,D,20200714,000000,33.6387,34.5851,33.5428,34.5058,2143828.4434659,0
+TTE.US,D,20200715,000000,34.8148,34.9832,34.434,34.7449,2013427.0317319,0
+TTE.US,D,20200716,000000,34.6916,34.8767,34.2277,34.3826,1571777.6975986,0
+TTE.US,D,20200717,000000,34.215,34.2316,33.8876,34.0116,1114278.5251493,0
+TTE.US,D,20200720,000000,33.7182,33.94,33.3219,33.3926,1703691.4196838,0
+TTE.US,D,20200721,000000,33.6658,34.4176,33.6571,34.187,1857182.1458385,0
+TTE.US,D,20200722,000000,33.7811,33.7811,33.3732,33.4904,1852053.710463,0
+TTE.US,D,20200723,000000,33.1457,33.5476,33.0837,33.4904,1838834.1566351,0
+TTE.US,D,20200724,000000,33.596,33.904,33.4817,33.8071,3008203.1026137,0
+TTE.US,D,20200727,000000,33.9128,34.0639,33.5776,34.0204,3919469.7055877,0
+TTE.US,D,20200728,000000,33.6387,33.816,33.4575,33.5863,1447339.846888,0
+TTE.US,D,20200729,000000,33.5603,33.9323,33.4808,33.8789,3202554.0801835,0
+TTE.US,D,20200730,000000,34.0204,34.1085,33.0285,33.8518,2879803.3084709,0
+TTE.US,D,20200731,000000,33.1262,33.3122,32.5605,33.286,3781960.9513497,0
+TTE.US,D,20200803,000000,33.4624,34.0116,33.3393,34.0019,2365847.9905541,0
+TTE.US,D,20200804,000000,34.2316,34.7885,34.1347,34.7788,1862790.5978102,0
+TTE.US,D,20200805,000000,35.3184,35.7301,35.0811,35.1508,2549567.37474,0
+TTE.US,D,20200806,000000,34.7449,34.9561,34.5135,34.7449,1021843.8454347,0
+TTE.US,D,20200807,000000,34.0726,34.4795,34.0426,34.4176,1262205.1879639,0
+TTE.US,D,20200810,000000,34.6297,34.7982,34.4253,34.6559,1822917.2192249,0
+TTE.US,D,20200811,000000,35.9278,36.043,35.0289,35.1073,2048516.7610559,0
+TTE.US,D,20200812,000000,36.1689,36.1835,35.6236,35.7689,1514058.0245749,0
+TTE.US,D,20200813,000000,35.6284,35.797,35.1073,35.3456,1033856.6478631,0
+TTE.US,D,20200814,000000,34.7701,35.1955,34.7276,34.9029,1461141.6143939,0
+TTE.US,D,20200817,000000,35.0356,35.1218,34.56,34.7003,2014178.5415856,0
+TTE.US,D,20200818,000000,34.8854,35.0094,34.3729,34.434,3227378.6804066,0
+TTE.US,D,20200819,000000,34.5318,34.8505,34.4708,34.5503,5294969.1331758,0
+TTE.US,D,20200820,000000,34.1347,34.4534,34.0426,34.2751,4162287.907254,0
+TTE.US,D,20200821,000000,33.6135,33.9758,33.5069,33.8876,3234449.8926291,0
+TTE.US,D,20200824,000000,35.053,35.1605,34.806,35.0626,2327179.2987812,0
+TTE.US,D,20200825,000000,35.2758,35.3097,34.6422,34.8505,2053131.1141412,0
+TTE.US,D,20200826,000000,35.0191,35.115,34.7701,34.8583,2329398.7303546,0
+TTE.US,D,20200827,000000,35.0626,35.0626,34.5058,34.8331,3553405.9524979,0
+TTE.US,D,20200828,000000,34.9649,35.3369,34.8428,35.3184,2067051.595429,0
+TTE.US,D,20200831,000000,35.424,35.424,34.8854,34.9736,2449571.1432692,0
+TTE.US,D,20200901,000000,34.806,35.0579,34.4892,34.6819,6120513.030431,0
+TTE.US,D,20200902,000000,34.9029,35.0094,34.5503,34.6559,3970590.9569286,0
+TTE.US,D,20200903,000000,34.806,35.2215,34.3032,34.4979,3533803.7263819,0
+TTE.US,D,20200904,000000,34.9464,35.0016,33.9922,34.5851,3753200.2150384,0
+TTE.US,D,20200908,000000,33.8953,34.0378,33.3122,33.596,3860144.8157749,0
+TTE.US,D,20200909,000000,34.3555,34.6646,34.0639,34.0901,2861691.7145373,0
+TTE.US,D,20200910,000000,34.6384,34.7536,33.5515,33.5603,3670542.3894786,0
+TTE.US,D,20200911,000000,33.9323,34.1085,33.6571,34.0204,3418091.8547833,0
+TTE.US,D,20200914,000000,33.7811,33.816,33.3297,33.5341,3776111.9749332,0
+TTE.US,D,20200915,000000,33.8518,34.03,33.4721,33.4904,3046313.3234652,0
+TTE.US,D,20200916,000000,33.3578,33.8789,33.0739,33.568,2173861.9979774,0
+TTE.US,D,20200917,000000,32.9848,33.2153,32.7697,33.1262,4543021.5868978,0
+TTE.US,D,20200918,000000,32.7028,32.795,32.2525,32.3658,5909867.2959366,0
+TTE.US,D,20200921,000000,31.3941,31.4553,30.7229,31.12,2345908.2043802,0
+TTE.US,D,20200922,000000,31.5355,31.7293,30.6793,30.7403,2597292.3796265,0
+TTE.US,D,20200923,000000,30.8942,30.9118,29.8491,29.8588,2788374.0828738,0
+TTE.US,D,20200924,000000,30.1552,30.4439,29.6708,30.0467,2334995.8270949,0
+TTE.US,D,20200925,000000,29.3086,29.4809,29.0838,29.4442,3042490.7396899,0
+TTE.US,D,20200928,000000,30.1823,30.4874,30.1009,30.4245,3826436.2954952,0
+TTE.US,D,20200929,000000,30.2007,30.2898,29.7183,30.0117,5676890.9829317,0
+TTE.US,D,20200930,000000,30.9573,31.4426,30.7141,30.8855,6328703.9703756,0
+TTE.US,D,20201001,000000,30.3073,30.3673,29.9304,30.2355,4815248.8053537,0
+TTE.US,D,20201002,000000,29.3443,30.2258,29.3086,30.0117,3651401.5986712,0
+TTE.US,D,20201005,000000,30.5601,30.9573,30.287,30.9389,3264114.9182699,0
+TTE.US,D,20201006,000000,31.7128,31.8117,30.8236,30.8575,2472778.139178,0
+TTE.US,D,20201007,000000,30.9747,31.1733,30.6327,31.1278,1575420.6622604,0
+TTE.US,D,20201008,000000,31.308,31.6054,31.181,31.4503,2442092.1750134,0
+TTE.US,D,20201009,000000,32.0277,32.0558,31.5415,31.74,11703170.045633,0
+TTE.US,D,20201012,000000,31.7303,31.7303,31.2808,31.46,2039419.156192,0
+TTE.US,D,20201013,000000,31.0996,31.1278,30.6414,30.7859,2392725.823056,0
+TTE.US,D,20201014,000000,30.6783,30.9195,30.4874,30.5155,2027965.856979,0
+TTE.US,D,20201015,000000,29.6146,30.0283,29.4809,29.975,3479260.4212429,0
+TTE.US,D,20201016,000000,29.7232,30.0515,29.4712,29.7144,2576927.2884256,0
+TTE.US,D,20201019,000000,29.8674,30.1823,29.3086,29.3908,2687855.510763,0
+TTE.US,D,20201020,000000,29.9847,30.2094,29.8364,29.9653,2332884.7863657,0
+TTE.US,D,20201021,000000,29.8588,29.9653,29.4615,29.4615,2820837.6568848,0
+TTE.US,D,20201022,000000,28.9404,29.633,28.8861,29.5527,3747402.8533097,0
+TTE.US,D,20201023,000000,30.1921,30.2007,29.4442,29.5972,3128187.6380648,0
+TTE.US,D,20201026,000000,29.1555,29.2456,28.4628,28.7321,4479765.7224654,0
+TTE.US,D,20201027,000000,28.0482,28.0764,27.6075,27.6432,4842337.2257818,0
+TTE.US,D,20201028,000000,26.4275,26.7607,26.0265,26.2571,5261597.1406603,0
+TTE.US,D,20201029,000000,26.1117,26.7966,25.7979,26.7889,3661891.7678108,0
+TTE.US,D,20201030,000000,26.9768,27.3285,26.7966,27.311,3775456.4683988,0
+TTE.US,D,20201102,000000,28.2362,28.7195,27.8593,28.5877,3498943.1662716,0
+TTE.US,D,20201103,000000,29.2368,29.3396,28.9936,29.1477,4237208.6911193,0
+TTE.US,D,20201104,000000,28.9307,29.5614,28.5877,29.1196,3546672.3003332,0
+TTE.US,D,20201105,000000,29.417,29.5527,29.0751,29.2107,3064551.8895306,0
+TTE.US,D,20201106,000000,29.6146,29.8161,29.2368,29.2368,2163567.9646513,0
+TTE.US,D,20201109,000000,33.8653,34.2432,33.2522,33.7036,6206419.4844382,0
+TTE.US,D,20201110,000000,35.0811,35.2604,34.8098,35.1799,5398142.7648248,0
+TTE.US,D,20201111,000000,34.8098,34.8912,34.1444,34.3071,2750810.9777126,0
+TTE.US,D,20201112,000000,33.8024,34.5851,33.5128,33.6949,2903549.1617198,0
+TTE.US,D,20201113,000000,34.4408,35.0182,34.4311,34.9367,1905132.1907638,0
+TTE.US,D,20201116,000000,36.8462,37.0253,36.2416,36.6552,2992860.1205313,0
+TTE.US,D,20201117,000000,36.3947,37.2675,36.1535,37.251,3519082.1851403,0
+TTE.US,D,20201118,000000,37.2675,37.4399,36.5303,36.5661,2390714.9148212,0
+TTE.US,D,20201119,000000,36.2251,37.1057,36.1118,37.1057,2774661.0926309,0
+TTE.US,D,20201120,000000,36.8636,37.2675,36.6301,37.2056,3139024.657906,0
+TTE.US,D,20201123,000000,38.2866,39.1235,38.2237,39.0605,2328439.7294562,0
+TTE.US,D,20201124,000000,40.3103,41.122,40.1319,40.9787,3523727.5070382,0
+TTE.US,D,20201125,000000,40.1959,40.5902,39.6738,40.2947,3149084.3605497,0
+TTE.US,D,20201127,000000,40.3839,40.7791,40.377,40.6454,1260035.3064906,0
+TTE.US,D,20201130,000000,40.1863,40.32,37.9262,37.9436,3574199.4456071,0
+TTE.US,D,20201201,000000,39.3928,39.5924,38.9434,39.1061,2536207.4289612,0
+TTE.US,D,20201202,000000,39.0431,39.9653,38.9879,39.4558,2929504.1236048,0
+TTE.US,D,20201203,000000,39.6457,40.0332,39.3483,39.4839,2767773.6286967,0
+TTE.US,D,20201204,000000,40.8895,41.2857,40.7703,41.2857,2344184.2738092,0
+TTE.US,D,20201207,000000,40.5815,40.7267,39.9383,40.0332,2634329.0149726,0
+TTE.US,D,20201208,000000,40.0147,40.5465,39.9973,40.1766,3027786.747442,0
+TTE.US,D,20201209,000000,40.7355,40.9961,40.069,40.2947,3234078.2668773,0
+TTE.US,D,20201210,000000,40.1319,41.4543,40.1146,41.1046,2432372.0970152,0
+TTE.US,D,20201211,000000,40.8895,40.9235,40.2482,40.6725,1935601.3732398,0
+TTE.US,D,20201214,000000,40.4914,40.6454,39.6903,39.727,1902668.1055703,0
+TTE.US,D,20201215,000000,39.9973,40.4652,39.6273,40.4294,1892469.0432698,0
+TTE.US,D,20201216,000000,39.9334,40.0555,39.637,39.7639,4509384.2948874,0
+TTE.US,D,20201217,000000,39.9606,40.1146,39.6001,39.8269,3967933.832803,0
+TTE.US,D,20201218,000000,39.699,39.8607,39.1594,39.2331,1428657.3945079,0
+TTE.US,D,20201221,000000,37.8449,38.4793,37.6647,38.3049,2575172.3890419,0
+TTE.US,D,20201222,000000,38.2682,38.43,37.8273,37.9892,2379306.0042395,0
+TTE.US,D,20201223,000000,38.862,39.4655,38.8175,39.1332,2924081.4845092,0
+TTE.US,D,20201224,000000,38.9434,39.296,38.7728,39.1332,815444.96744896,0
+TTE.US,D,20201228,000000,39.3483,39.637,38.7806,38.9162,2023740.6786393,0
+TTE.US,D,20201229,000000,39.5459,39.5459,38.8901,39.0063,1984371.0594066,0
+TTE.US,D,20201230,000000,39.1109,39.3522,38.828,38.9463,1650925.724391,0
+TTE.US,D,20201231,000000,38.7167,38.7903,38.2168,38.2517,1624756.045405,0
+TTE.US,D,20210104,000000,39.2649,39.3037,38.3534,38.6828,2504727.6308989,0
+TTE.US,D,20210105,000000,39.1477,40.2278,39.1197,39.6854,3921686.04028,0
+TTE.US,D,20210106,000000,41.3002,41.9677,41.0823,41.5657,4427558.4980941,0
+TTE.US,D,20210107,000000,41.5472,42.2642,41.4736,42.1585,2902365.1207828,0
+TTE.US,D,20210108,000000,41.9493,42.0665,41.4833,41.8951,2074017.5136886,0
+TTE.US,D,20210111,000000,40.5263,41.4553,40.4623,41.2645,2116767.8949693,0
+TTE.US,D,20210112,000000,41.1724,41.46,40.9089,41.246,2516413.1962068,0
+TTE.US,D,20210113,000000,41.7207,41.803,41.3331,41.6102,2099238.5147136,0
+TTE.US,D,20210114,000000,41.5375,42.1566,41.4736,41.9299,2619389.6597486,0
+TTE.US,D,20210115,000000,41.1279,41.155,40.1416,40.3712,2736584.9374734,0
+TTE.US,D,20210119,000000,41.1724,41.3467,40.8091,41.0552,2362402.1939995,0
+TTE.US,D,20210120,000000,41.3002,41.4736,41.0184,41.309,1480543.5755213,0
+TTE.US,D,20210121,000000,41.1093,41.1376,39.9683,40.3334,2452722.7361036,0
+TTE.US,D,20210122,000000,39.8665,40.625,39.668,40.5611,2745706.2850936,0
+TTE.US,D,20210125,000000,39.2553,39.6303,38.8368,39.6303,2620996.9411253,0
+TTE.US,D,20210126,000000,40.069,40.2705,39.5934,39.7599,3025127.5587288,0
+TTE.US,D,20210127,000000,39.1197,39.8762,38.5627,39.2117,2030481.5568603,0
+TTE.US,D,20210128,000000,39.5769,40.069,39.4994,39.7028,1788980.5620254,0
+TTE.US,D,20210129,000000,39.3376,39.3851,38.1887,38.4077,2195917.9863492,0
+TTE.US,D,20210201,000000,38.5267,38.6179,38.0231,38.4271,2870565.3116563,0
+TTE.US,D,20210202,000000,38.5267,38.6179,37.869,38.3621,4763251.1366146,0
+TTE.US,D,20210203,000000,37.9417,38.8774,37.9417,38.7458,4609719.1187097,0
+TTE.US,D,20210204,000000,38.462,38.4803,37.8787,38.4271,2556578.7139246,0
+TTE.US,D,20210205,000000,38.6004,38.7264,38.1655,38.6276,3144327.5509261,0
+TTE.US,D,20210208,000000,38.7728,39.8627,38.7167,39.7125,3995220.4536319,0
+TTE.US,D,20210209,000000,39.0655,39.0655,37.8787,38.5084,4086945.9475367,0
+TTE.US,D,20210210,000000,38.0881,38.7555,37.9602,38.644,4253039.9481477,0
+TTE.US,D,20210211,000000,38.2071,38.4852,38.0328,38.462,3667651.9669643,0
+TTE.US,D,20210212,000000,38.244,39.0655,38.1887,39.0383,1983676.3257095,0
+TTE.US,D,20210216,000000,39.9499,40.5166,39.8956,40.2976,2048635.4748377,0
+TTE.US,D,20210217,000000,40.4876,41.1918,40.1416,41.1182,2874251.6326559,0
+TTE.US,D,20210218,000000,40.7994,40.9729,40.1416,40.2065,2904938.6291143,0
+TTE.US,D,20210219,000000,40.4623,41.0552,40.3877,41.0454,2625187.0214774,0
+TTE.US,D,20210222,000000,41.4833,42.1488,41.465,41.5745,3650720.2847929,0
+TTE.US,D,20210223,000000,42.6245,43.0352,41.7846,43.0255,3228831.1177199,0
+TTE.US,D,20210224,000000,42.5886,43.5109,42.4977,43.5011,2691614.0923254,0
+TTE.US,D,20210225,000000,44.2316,44.6695,43.4285,43.6368,3471917.7157627,0
+TTE.US,D,20210226,000000,42.7437,42.7891,42.0956,42.3514,2762967.2689729,0
+TTE.US,D,20210301,000000,42.6623,42.948,42.3698,42.6701,2549281.4293697,0
+TTE.US,D,20210302,000000,42.7252,43.2096,42.7068,42.8619,2292590.2319284,0
+TTE.US,D,20210303,000000,42.9063,43.6832,42.9063,43.4005,2232319.7610359,0
+TTE.US,D,20210304,000000,43.9487,44.9155,43.5836,44.1037,3538841.3199069,0
+TTE.US,D,20210305,000000,44.9524,45.2894,44.5212,44.9058,6085380.9770631,0
+TTE.US,D,20210308,000000,44.2316,44.6607,43.7744,44.3314,3519150.316528,0
+TTE.US,D,20210309,000000,44.2771,44.3769,43.601,44.0398,2008383.2444444,0
+TTE.US,D,20210310,000000,44.7053,45.3078,44.4583,45.2807,1624862.3716618,0
+TTE.US,D,20210311,000000,45.1712,45.6371,44.934,45.2981,1609329.4475285,0
+TTE.US,D,20210312,000000,45.6371,46.0111,45.4086,45.8745,1455976.0164433,0
+TTE.US,D,20210315,000000,45.4173,45.5365,44.6869,44.9427,2622662.0309523,0
+TTE.US,D,20210316,000000,44.4777,44.531,43.8567,44.3953,1417119.4472069,0
+TTE.US,D,20210317,000000,43.9827,44.7964,43.939,44.6607,2092756.7422252,0
+TTE.US,D,20210318,000000,44.0117,44.313,43.0807,43.1177,2892623.3646157,0
+TTE.US,D,20210319,000000,43.1177,44.0746,42.9063,43.8567,2965263.8115758,0
+TTE.US,D,20210322,000000,43.4634,43.8208,43.3908,43.4828,3256292.1961937,0
+TTE.US,D,20210323,000000,42.2235,42.8706,42.0316,42.2147,2953861.0947568,0
+TTE.US,D,20210324,000000,42.5005,43.3869,42.4907,43.0362,2301177.8836773,0
+TTE.US,D,20210325,000000,41.9919,42.4268,41.4659,42.2147,2946132.3114122,0
+TTE.US,D,20210326,000000,42.8067,43.1194,42.6109,43.1194,1525730.1700641,0
+TTE.US,D,20210329,000000,43.0362,43.6649,42.856,43.4247,1695151.2534477,0
+TTE.US,D,20210330,000000,43.323,43.7182,43.2396,43.4896,1326038.1046053,0
+TTE.US,D,20210331,000000,42.9432,43.3326,42.9432,42.9907,2432724.1091856,0
+TTE.US,D,20210401,000000,42.9907,42.9907,42.5102,42.8414,2600981.7975073,0
+TTE.US,D,20210405,000000,42.9994,43.0091,42.3019,42.5199,1648890.0411059,0
+TTE.US,D,20210406,000000,42.6758,42.8793,42.2002,42.5102,2455081.527334,0
+TTE.US,D,20210407,000000,42.7582,43.1244,42.4676,42.7679,2543521.2302162,0
+TTE.US,D,20210408,000000,42.1033,42.2273,41.6791,42.1217,2210260.6757827,0
+TTE.US,D,20210409,000000,41.7061,41.7613,41.4106,41.5589,2491751.698397,0
+TTE.US,D,20210412,000000,41.65,41.8079,41.2169,41.5037,3539569.0870043,0
+TTE.US,D,20210413,000000,41.8079,41.8631,41.6422,41.6974,2691681.1914195,0
+TTE.US,D,20210414,000000,41.771,42.4985,41.771,42.0568,2039939.4322446,0
+TTE.US,D,20210415,000000,42.2971,42.3068,41.803,42.0201,1675808.1330644,0
+TTE.US,D,20210416,000000,42.1217,42.1876,41.8176,41.9009,1793830.278087,0
+TTE.US,D,20210419,000000,42.3338,42.5102,42.0801,42.4172,1630206.556432,0
+TTE.US,D,20210420,000000,41.8815,41.8815,40.8556,41.308,2523285.1757347,0
+TTE.US,D,20210421,000000,41.0601,41.4563,40.9767,41.3816,2351497.0427704,0
+TTE.US,D,20210422,000000,40.8934,41.092,40.6444,40.6987,2985588.6433203,0
+TTE.US,D,20210423,000000,40.8934,41.152,40.7462,41.0784,1444693.0456998,0
+TTE.US,D,20210426,000000,41.0784,41.308,40.9389,41.1336,2163714.5503645,0
+TTE.US,D,20210427,000000,41.1239,41.3739,41.0038,41.3002,1819485.8747829,0
+TTE.US,D,20210428,000000,41.494,42.5199,41.4746,42.3716,2585347.7085861,0
+TTE.US,D,20210429,000000,42.1876,42.2147,41.3002,41.743,2872685.6430294,0
+TTE.US,D,20210430,000000,41.2722,41.308,40.7326,40.9031,3026055.5908146,0
+TTE.US,D,20210503,000000,41.3002,41.8534,41.1888,41.8273,2356772.0638591,0
+TTE.US,D,20210504,000000,42.1033,42.2516,41.5269,41.9367,2562503.0477853,0
+TTE.US,D,20210505,000000,42.8889,43.4159,42.8889,43.3675,992035.33096194,0
+TTE.US,D,20210506,000000,43.4344,43.9778,43.1611,43.9778,1608537.6782184,0
+TTE.US,D,20210507,000000,43.2765,44.2549,43.2028,44.2452,2151288.8304342,0
+TTE.US,D,20210510,000000,44.3575,44.4874,43.6649,43.6649,2248897.3664493,0
+TTE.US,D,20210511,000000,43.2493,43.7472,43.0091,43.0091,2181466.9060712,0
+TTE.US,D,20210512,000000,43.0265,44.127,43.0265,43.1844,2560224.7754677,0
+TTE.US,D,20210513,000000,43.0555,43.5913,42.8889,43.3675,2350843.6008234,0
+TTE.US,D,20210514,000000,44.2452,45.0415,44.2383,45.0133,2087594.2411559,0
+TTE.US,D,20210517,000000,44.2383,45.0589,44.2093,44.9949,2332810.4612154,0
+TTE.US,D,20210518,000000,45.1412,45.2537,44.3759,44.3759,1655914.8001095,0
+TTE.US,D,20210519,000000,43.4896,43.6183,42.9063,43.2028,1692285.6059835,0
+TTE.US,D,20210520,000000,43.2493,43.7105,42.9907,43.5438,1783815.9963685,0
+TTE.US,D,20210521,000000,43.7472,43.9613,43.5816,43.6929,1539279.0256,0
+TTE.US,D,20210524,000000,43.8489,44.2762,43.6271,44.2452,1555333.2580796,0
+TTE.US,D,20210525,000000,44.0699,44.1357,43.2765,43.3133,1842202.5311581,0
+TTE.US,D,20210526,000000,43.1931,43.5603,43.0555,43.2939,1419658.8898444,0
+TTE.US,D,20210527,000000,43.0555,43.259,42.8017,43.1001,2023027.3636545,0
+TTE.US,D,20210528,000000,42.7873,43.1883,42.7873,43.1291,1668233.1614893,0
+TTE.US,D,20210601,000000,43.8024,44.1725,43.7754,44.1173,2519109.5474952,0
+TTE.US,D,20210602,000000,44.5803,45.0318,44.3575,44.9117,2014613.1372566,0
+TTE.US,D,20210603,000000,44.6802,45.0133,44.5967,44.8932,1619407.7314597,0
+TTE.US,D,20210604,000000,44.8738,44.9852,44.5164,44.8652,1338942.808838,0
+TTE.US,D,20210607,000000,44.5967,44.7363,44.4398,44.5135,1012458.2306132,0
+TTE.US,D,20210608,000000,44.1357,44.8361,43.9226,44.6802,1267927.1922485,0
+TTE.US,D,20210609,000000,44.9397,45.0966,44.6442,44.8835,3921451.7095975,0
+TTE.US,D,20210610,000000,45.0318,45.272,44.468,44.6152,3483667.2832834,0
+TTE.US,D,20210611,000000,45.7253,45.7253,44.838,45.2537,871469.61412672,0
+TTE.US,D,20210614,000000,45.549,46.1129,45.3737,45.5946,1184208.1687084,0
+TTE.US,D,20210615,000000,45.4018,46.1302,45.3456,46.1302,2426226.8522909,0
+TTE.US,D,20210616,000000,45.9928,46.1032,45.4842,45.6866,1731822.4568046,0
+TTE.US,D,20210617,000000,45.5946,45.77,44.3382,44.745,1442451.9359574,0
+TTE.US,D,20210618,000000,43.1001,43.5719,42.8793,42.8793,1570518.2992174,0
+TTE.US,D,20210621,000000,43.4701,44.4777,43.4701,44.3207,1597454.9724634,0
+TTE.US,D,20210622,000000,44.0959,44.3072,43.7686,44.0214,2115128.6124861,0
+TTE.US,D,20210623,000000,44.5542,44.6899,43.8054,43.8054,1336614.9864202,0
+TTE.US,D,20210624,000000,44.6482,45.0966,44.5445,44.9746,1440417.2849662,0
+TTE.US,D,20210625,000000,44.8719,44.8807,44.4234,44.499,1677152.1795335,0
+TTE.US,D,20210628,000000,43.6659,43.6659,43.1427,43.1883,2596202.2774211,0
+TTE.US,D,20210629,000000,43.226,43.414,42.703,42.7223,1674225.6267377,0
+TTE.US,D,20210630,000000,42.6003,42.8716,42.2352,42.3194,3274770.2544103,0
+TTE.US,D,20210701,000000,43.32,43.3298,42.8144,42.8521,2101880.1544329,0
+TTE.US,D,20210702,000000,42.824,43.012,42.5063,42.8337,1402957.4091804,0
+TTE.US,D,20210706,000000,42.6003,42.6003,41.6092,41.9357,2141884.634325,0
+TTE.US,D,20210707,000000,41.1413,41.4591,41.001,41.3661,4802645.5308974,0
+TTE.US,D,20210708,000000,40.627,41.2392,40.5243,40.9632,1946697.4988136,0
+TTE.US,D,20210709,000000,41.3284,41.5899,41.1413,41.4591,1265720.1482,0
+TTE.US,D,20210712,000000,41.2538,41.833,41.1036,41.5618,1219366.0294202,0
+TTE.US,D,20210713,000000,41.2819,41.3187,40.8149,40.9263,2437186.715089,0
+TTE.US,D,20210714,000000,41.3381,41.5531,40.6367,40.6919,3634579.3396378,0
+TTE.US,D,20210715,000000,40.1309,40.6551,40.0749,40.3557,1402466.037353,0
+TTE.US,D,20210716,000000,40.1591,40.2338,39.5905,39.7203,2747045.1700939,0
+TTE.US,D,20210719,000000,38.7671,38.9346,38.2575,38.6169,3090623.5006097,0
+TTE.US,D,20210720,000000,37.869,38.644,37.7102,38.5791,2712694.5630987,0
+TTE.US,D,20210721,000000,39.141,39.7203,39.141,39.5973,1842211.8218019,0
+TTE.US,D,20210722,000000,39.6457,39.669,39.1865,39.5052,2621780.4520854,0
+TTE.US,D,20210723,000000,39.514,39.5905,39.1216,39.2999,1361661.5298007,0
+TTE.US,D,20210726,000000,39.9073,40.5524,39.8878,40.4779,1687192.2685958,0
+TTE.US,D,20210727,000000,40.2338,40.6367,40.0662,40.3935,2356650.253196,0
+TTE.US,D,20210728,000000,40.4497,40.8149,40.318,40.7112,1577620.4802526,0
+TTE.US,D,20210729,000000,42.0481,42.1507,41.5996,41.6277,2327886.4200034,0
+TTE.US,D,20210730,000000,41.122,41.1695,40.5989,40.7956,2156509.1399538,0
+TTE.US,D,20210802,000000,41.1975,41.5066,40.5146,40.7491,3081254.4024883,0
+TTE.US,D,20210803,000000,41.6092,41.9919,41.0765,41.8612,1790505.2599018,0
+TTE.US,D,20210804,000000,41.5435,41.9551,41.2625,41.3002,1439531.5769242,0
+TTE.US,D,20210805,000000,41.8515,41.9599,41.3381,41.4029,1886012.0458315,0
+TTE.US,D,20210806,000000,41.7953,41.8892,41.4873,41.7111,1283654.1876077,0
+TTE.US,D,20210809,000000,41.4397,41.6092,41.1908,41.4223,1189904.3656491,0
+TTE.US,D,20210810,000000,41.2257,41.432,41.1085,41.3381,1615440.6265588,0
+TTE.US,D,20210811,000000,41.9735,42.1324,41.7255,41.9086,1836602.3375366,0
+TTE.US,D,20210812,000000,42.1799,42.3194,41.8989,42.1605,2788894.3589264,0
+TTE.US,D,20210813,000000,41.9357,42.1507,41.7488,41.9638,1371422.899549,0
+TTE.US,D,20210816,000000,41.432,41.6548,41.1133,41.4873,1582697.3009402,0
+TTE.US,D,20210817,000000,41.1511,41.7023,40.9079,41.2257,1348540.0438793,0
+TTE.US,D,20210818,000000,41.0668,41.2819,40.6086,40.6551,1263595.687652,0
+TTE.US,D,20210819,000000,39.9353,39.9819,39.4675,39.7484,1962170.5499091,0
+TTE.US,D,20210820,000000,39.6457,39.9353,39.5421,39.9353,1223545.7868347,0
+TTE.US,D,20210823,000000,40.3557,40.8701,40.3557,40.7569,1225624.8264576,0
+TTE.US,D,20210824,000000,40.7491,41.0329,40.7016,41.001,1207306.773773,0
+TTE.US,D,20210825,000000,40.7956,41.4029,40.6551,41.2441,2725417.5836305,0
+TTE.US,D,20210826,000000,41.0474,41.2915,40.7209,40.7491,1288973.5973279,0
+TTE.US,D,20210827,000000,40.9632,41.7673,40.9632,41.6838,1237802.7958866,0
+TTE.US,D,20210830,000000,41.7207,41.8243,41.492,41.5435,917987.86761358,0
+TTE.US,D,20210831,000000,41.2257,41.4591,40.9961,41.4126,2535264.9447628,0
+TTE.US,D,20210901,000000,41.3933,41.4029,40.9544,41.1695,1549023.8786484,0
+TTE.US,D,20210902,000000,41.4397,41.9357,41.4029,41.7585,1715985.0060136,0
+TTE.US,D,20210903,000000,41.5715,41.6461,41.2625,41.5618,1595981.8892749,0
+TTE.US,D,20210907,000000,41.6741,42.0017,41.4873,41.6374,1719962.433852,0
+TTE.US,D,20210908,000000,41.524,41.6044,40.9632,41.0204,1765167.6096824,0
+TTE.US,D,20210909,000000,40.7016,41.0494,40.4206,40.5989,1903326.7089861,0
+TTE.US,D,20210910,000000,40.6173,40.7016,40.4022,40.4953,1718088.8206864,0
+TTE.US,D,20210913,000000,41.3836,41.8795,41.3381,41.805,2560438.460275,0
+TTE.US,D,20210914,000000,42.4783,42.5625,41.6644,41.7585,3062020.7052431,0
+TTE.US,D,20210915,000000,42.5809,43.0857,42.487,42.9645,2933941.954458,0
+TTE.US,D,20210916,000000,43.2639,43.32,42.6651,43.1137,2551261.3687921,0
+TTE.US,D,20210917,000000,42.5547,42.6971,41.8912,42.2516,2246110.1733106,0
+TTE.US,D,20210920,000000,41.2567,41.6731,40.9632,41.6731,2320319.7067784,0
+TTE.US,D,20210921,000000,42.4977,42.6351,42.0713,42.2893,2552858.3272312,0
+TTE.US,D,20210922,000000,43.6077,43.9855,43.1989,43.2086,3681702.5172652,0
+TTE.US,D,20210923,000000,43.7026,44.404,43.597,44.2994,2826268.5543304,0
+TTE.US,D,20210924,000000,43.7977,44.3702,43.7202,44.1754,2257215.5895281,0
+TTE.US,D,20210927,000000,45.4086,45.735,45.4086,45.5412,3347523.2213896,0
+TTE.US,D,20210928,000000,46.4228,46.5179,45.7021,45.8823,4955546.817318,0
+TTE.US,D,20210929,000000,45.1238,45.3514,44.7644,45.1809,7036305.2092275,0
+TTE.US,D,20210930,000000,45.3806,45.6168,44.868,45.4367,3816646.0215217,0
+TTE.US,D,20211001,000000,45.2187,45.8542,45.0483,45.551,2716597.6657868,0
+TTE.US,D,20211004,000000,46.3182,46.8209,46.043,46.138,5078988.5045549,0
+TTE.US,D,20211005,000000,47.1144,47.8071,46.8869,47.4933,4426378.586332,0
+TTE.US,D,20211006,000000,46.7454,47.2618,46.2804,47.1339,2835333.1257942,0
+TTE.US,D,20211007,000000,46.6408,47.2472,46.5265,47.039,3054603.6746125,0
+TTE.US,D,20211008,000000,47.4749,47.8584,47.3422,47.5126,1680497.8435938,0
+TTE.US,D,20211011,000000,48.3283,48.6499,47.9582,47.9679,2276238.6988474,0
+TTE.US,D,20211012,000000,47.902,48.0919,47.5785,47.6929,1554602.394101,0
+TTE.US,D,20211013,000000,47.2191,47.9243,47.1242,47.7404,1597060.6362489,0
+TTE.US,D,20211014,000000,48.2624,48.3476,48.0241,48.2799,1804476.3235835,0
+TTE.US,D,20211015,000000,48.8107,49.0588,48.7303,48.8882,1597243.3522436,0
+TTE.US,D,20211018,000000,49.2951,49.3803,49.0675,49.1807,2444123.7291235,0
+TTE.US,D,20211019,000000,49.513,49.5411,49.1149,49.4181,1887223.9587,0
+TTE.US,D,20211020,000000,49.2563,49.8308,49.1101,49.5983,1844130.8558926,0
+TTE.US,D,20211021,000000,49.3513,49.3997,48.6499,48.9057,2411616.7987748,0
+TTE.US,D,20211022,000000,48.2624,48.5453,48.2043,48.4988,1943440.6120162,0
+TTE.US,D,20211025,000000,48.5937,48.802,48.1288,48.2992,2719623.318783,0
+TTE.US,D,20211026,000000,48.4232,48.4232,47.8827,48.1481,2103014.6452698,0
+TTE.US,D,20211027,000000,47.9969,48.3476,47.7025,47.7974,2024272.3099231,0
+TTE.US,D,20211028,000000,47.8353,48.2043,47.4468,48.0997,2371520.4447385,0
+TTE.US,D,20211029,000000,47.9485,48.1385,47.1716,47.503,2830306.8875005,0
+TTE.US,D,20211101,000000,47.8633,48.1666,47.5601,47.6366,1949570.3723341,0
+TTE.US,D,20211102,000000,47.6929,48.0144,47.4322,47.8633,2052867.8792337,0
+TTE.US,D,20211103,000000,46.8684,47.1629,46.7638,46.9721,1856934.3953373,0
+TTE.US,D,20211104,000000,47.7219,47.8168,47.0524,47.067,2095419.0278196,0
+TTE.US,D,20211105,000000,47.6734,47.6734,47.1716,47.408,1276481.8105971,0
+TTE.US,D,20211108,000000,47.5698,48.0725,47.5513,47.6172,1308115.420429,0
+TTE.US,D,20211109,000000,47.9776,48.4426,47.4796,48.4135,2388866.0767057,0
+TTE.US,D,20211110,000000,48.5744,48.6886,47.3984,47.5126,2264339.4487321,0
+TTE.US,D,20211111,000000,47.4468,48.0241,47.3897,47.4564,2357227.3054052,0
+TTE.US,D,20211112,000000,46.9625,47.1716,46.8588,47.0012,1332679.8826258,0
+TTE.US,D,20211115,000000,47.3131,47.4031,46.9915,47.191,1904608.81783,0
+TTE.US,D,20211116,000000,47.4468,47.4661,47.0108,47.0108,1828765.1633477,0
+TTE.US,D,20211117,000000,46.7067,47.0574,46.5082,46.5739,1431284.5821146,0
+TTE.US,D,20211118,000000,46.2049,46.5934,46.015,46.4131,1356561.9986504,0
+TTE.US,D,20211119,000000,45.1518,45.3184,44.7305,44.745,2575229.1651984,0
+TTE.US,D,20211122,000000,44.7818,45.5268,44.7644,45.1238,1402195.5763891,0
+TTE.US,D,20211123,000000,45.797,46.2233,45.6876,46.015,2146382.338216,0
+TTE.US,D,20211124,000000,45.551,46.0906,45.551,46.0624,2025020.7228957,0
+TTE.US,D,20211126,000000,43.6445,44.2142,43.323,44.2142,2592315.6914331,0
+TTE.US,D,20211129,000000,44.8865,45.0007,43.9952,44.0805,2346552.3556834,0
+TTE.US,D,20211130,000000,43.7589,43.9807,43.3472,43.598,3548200.0950908,0
+TTE.US,D,20211201,000000,44.935,45.3611,43.9584,43.968,2940992.5208055,0
+TTE.US,D,20211202,000000,44.8865,45.6168,44.5745,45.5974,3141742.6873632,0
+TTE.US,D,20211203,000000,45.768,45.797,44.9717,45.3893,1975373.587037,0
+TTE.US,D,20211206,000000,46.6883,46.8588,46.4412,46.5739,2095413.8663509,0
+TTE.US,D,20211207,000000,46.9063,47.2947,46.726,46.8684,1556131.2211522,0
+TTE.US,D,20211208,000000,47.5513,47.7926,47.4661,47.5601,2768871.9892522,0
+TTE.US,D,20211209,000000,46.9818,47.3092,46.8306,47.0195,1865723.3443684,0
+TTE.US,D,20211210,000000,47.2859,47.5882,47.0293,47.4661,1835907.6038393,0
+TTE.US,D,20211213,000000,47.1242,47.1997,46.4887,46.7541,2198540.0124872,0
+TTE.US,D,20211214,000000,46.4703,47.067,46.4703,46.6785,3398937.644157,0
+TTE.US,D,20211215,000000,46.4887,47.4846,45.9869,47.4846,4954307.0325181,0
+TTE.US,D,20211216,000000,47.5126,48.0997,47.5126,47.5979,3346220.4666707,0
+TTE.US,D,20211217,000000,47.3325,47.3325,46.5836,46.8016,3861514.6695879,0
+TTE.US,D,20211220,000000,46.2708,46.6408,45.9394,46.5082,2491004.3177184,0
+TTE.US,D,20211221,000000,46.9818,48.0725,46.9818,47.9205,2138547.2286148,0
+TTE.US,D,20211222,000000,47.5882,48.2759,47.3325,48.0822,1428782.3020522,0
+TTE.US,D,20211223,000000,48.3283,48.6596,48.2712,48.4232,1104100.1087237,0
+TTE.US,D,20211227,000000,48.0338,48.4038,47.8353,48.3574,1213142.3303707,0
+TTE.US,D,20211228,000000,48.4988,48.6499,48.2896,48.555,1088061.3606505,0
+TTE.US,D,20211229,000000,48.1385,48.5453,48.0338,48.3186,1553263.5091006,0
+TTE.US,D,20211230,000000,48.0222,48.2759,47.8885,47.8885,1040532.4915774,0
+TTE.US,D,20211231,000000,47.9165,47.9359,47.16,47.3994,1386102.1167468,0
+TTE.US,D,20220103,000000,48.6073,49.144,48.5114,48.8563,2266664.1742687,0
+TTE.US,D,20220104,000000,48.9328,49.4122,48.9328,49.1052,1470843.1111044,0
+TTE.US,D,20220105,000000,50.0352,50.2551,49.2011,49.2496,1656600.2431629,0
+TTE.US,D,20220106,000000,50.2271,50.3133,49.6806,49.9296,1660189.5285494,0
+TTE.US,D,20220107,000000,50.3607,50.8401,50.006,50.7636,1862118.5745755,0
+TTE.US,D,20220110,000000,50.8779,51.0601,50.5138,50.9835,1682956.7673186,0
+TTE.US,D,20220111,000000,51.3187,52.488,51.2615,52.4308,2812225.2300859,0
+TTE.US,D,20220112,000000,53.447,53.8684,53.3608,53.6959,2499980.1119191,0
+TTE.US,D,20220113,000000,53.5236,53.8491,53.1303,53.2068,1771561.6372016,0
+TTE.US,D,20220114,000000,53.8975,54.7887,53.8781,54.7209,2033383.3346059,0
+TTE.US,D,20220118,000000,55.0376,55.4785,54.5784,55.2769,3447278.9284155,0
+TTE.US,D,20220119,000000,55.737,56.3793,55.0473,55.9578,3776120.2332833,0
+TTE.US,D,20220120,000000,54.6637,56.0247,54.5678,54.7403,3934618.6164441,0
+TTE.US,D,20220121,000000,53.7531,54.1367,53.2262,53.3123,2685571.044683,0
+TTE.US,D,20220124,000000,52.2196,53.1021,51.3962,53.1021,3095378.2456459,0
+TTE.US,D,20220125,000000,52.7466,54.2326,51.8651,54.0312,2778864.5928017,0
+TTE.US,D,20220126,000000,55.335,55.5704,54.252,54.7499,2872801.2599298,0
+TTE.US,D,20220127,000000,55.9578,56.1585,54.8265,55.4213,2632068.2916489,0
+TTE.US,D,20220128,000000,54.5872,54.9514,54.1367,54.9224,2328428.3742248,0
+TTE.US,D,20220131,000000,54.1174,54.5775,53.7056,54.4341,2664778.5838673,0
+TTE.US,D,20220201,000000,54.7209,55.7273,54.7025,55.4881,2875130.1146415,0
+TTE.US,D,20220202,000000,54.9708,55.0183,54.3189,54.903,2763501.9971381,0
+TTE.US,D,20220203,000000,54.3954,55.181,53.8316,54.8265,2289049.4643484,0
+TTE.US,D,20220204,000000,55.6034,56.2262,55.4785,55.9385,2238107.8321208,0
+TTE.US,D,20220207,000000,55.8232,56.4704,55.584,56.1488,2155763.8238626,0
+TTE.US,D,20220208,000000,56.8966,56.9828,55.9956,56.389,3436590.558875,0
+TTE.US,D,20220209,000000,57.0215,57.534,56.8966,57.5292,2844334.7273387,0
+TTE.US,D,20220210,000000,56.2641,57.3277,56.2069,56.5808,3884834.185516,0
+TTE.US,D,20220211,000000,56.8007,57.3954,55.8329,56.2069,4672404.1246955,0
+TTE.US,D,20220214,000000,56.14,56.2166,55.1907,55.8998,4636354.3621792,0
+TTE.US,D,20220215,000000,55.0473,55.5259,54.3663,55.0473,3150007.2311667,0
+TTE.US,D,20220216,000000,55.2671,56.3503,55.2574,55.6702,1732045.4322557,0
+TTE.US,D,20220217,000000,55.1615,55.5259,54.6637,55.0948,2850470.6814192,0
+TTE.US,D,20220218,000000,54.7693,55.2197,54.6066,55.181,2851224.2558604,0
+TTE.US,D,20220222,000000,54.7025,54.903,53.5138,53.8111,3477760.4984167,0
+TTE.US,D,20220223,000000,54.0979,54.3043,53.4421,53.945,3299116.9026248,0
+TTE.US,D,20220224,000000,52.3833,52.4977,49.9199,50.9642,6304841.4679323,0
+TTE.US,D,20220225,000000,52.115,52.4211,51.8273,52.4211,3970892.3867051,0
+TTE.US,D,20220228,000000,48.645,49.4598,48.0513,48.4251,6594589.8082939,0
+TTE.US,D,20220301,000000,48.0125,48.2624,46.7764,47.2365,5798170.0147518,0
+TTE.US,D,20220302,000000,50.0545,51.3236,49.9296,51.0601,5551425.9999346,0
+TTE.US,D,20220303,000000,50.3994,50.6959,48.741,48.8088,3827153.739655,0
+TTE.US,D,20220304,000000,47.4758,47.6579,46.4703,47.1503,3911526.205142,0
+TTE.US,D,20220307,000000,46.8346,47.4187,46.3163,46.7764,5587273.4328749,0
+TTE.US,D,20220308,000000,47.9649,48.3864,46.9488,48.0707,9248567.5026013,0
+TTE.US,D,20220309,000000,48.4155,49.4742,47.9262,48.5589,4885095.8654125,0
+TTE.US,D,20220310,000000,48.185,48.8427,47.9989,48.6741,3258309.2981911,0
+TTE.US,D,20220311,000000,48.1666,48.4107,47.534,47.5815,3055870.2990501,0
+TTE.US,D,20220314,000000,48.2712,48.492,47.6444,47.8885,2476965.1226488,0
+TTE.US,D,20220315,000000,47.4758,48.0271,46.757,47.687,3494896.5747515,0
+TTE.US,D,20220316,000000,48.0988,48.7216,47.2947,48.0222,3357689.2502901,0
+TTE.US,D,20220317,000000,48.5782,49.2108,48.4251,48.6741,3960801.7152489,0
+TTE.US,D,20220318,000000,47.9127,48.678,47.3702,48.2615,3307238.9898899,0
+TTE.US,D,20220321,000000,48.5424,48.9686,48.4552,48.7458,2877490.9704594,0
+TTE.US,D,20220322,000000,49.2011,49.3997,48.7798,49.1817,2736780.040993,0
+TTE.US,D,20220323,000000,48.9008,49.5401,48.678,49.4239,2949198.223865,0
+TTE.US,D,20220324,000000,50.1407,50.4023,49.7145,49.976,2121291.4062042,0
+TTE.US,D,20220325,000000,50.0342,50.9302,49.9663,50.8383,2235171.9886812,0
+TTE.US,D,20220328,000000,50.7027,50.7027,49.516,49.6952,2021176.4609516,0
+TTE.US,D,20220329,000000,49.666,50.0826,48.9008,50.0826,3303519.6354903,0
+TTE.US,D,20220330,000000,50.5476,50.9933,50.3926,50.5768,1949418.625152,0
+TTE.US,D,20220331,000000,49.7629,49.8986,48.9492,48.9589,2309992.6400522,0
+TTE.US,D,20220401,000000,49.8211,50.5671,49.7242,50.5671,3070925.2711747,0
+TTE.US,D,20220404,000000,49.947,50.4944,49.637,50.2957,4788445.2980021,0
+TTE.US,D,20220405,000000,49.1236,49.4095,48.3777,48.6199,3080805.3547049,0
+TTE.US,D,20220406,000000,48.1937,48.5327,47.6415,47.9418,2597311.9932079,0
+TTE.US,D,20220407,000000,47.9224,48.1558,47.2007,47.9902,1851834.8641871,0
+TTE.US,D,20220408,000000,47.6609,48.4213,47.6512,48.0096,2013214.3792183,0
+TTE.US,D,20220411,000000,49.5304,49.637,48.8137,48.862,2098662.4947982,0
+TTE.US,D,20220412,000000,48.7748,49.0655,48.1646,48.3389,2546844.1838139,0
+TTE.US,D,20220413,000000,49.2301,49.5708,49.1188,49.4432,2456314.0860776,0
+TTE.US,D,20220414,000000,48.9008,49.39,48.6296,49.3076,2311949.8690119,0
+TTE.US,D,20220418,000000,49.2592,49.8113,49.0558,49.5789,1921144.0991994,0
+TTE.US,D,20220419,000000,49.8211,50.0923,49.4675,49.5886,2324845.2826008,0
+TTE.US,D,20220420,000000,49.2204,49.7339,49.1433,49.3173,4227791.0751912,0
+TTE.US,D,20220421,000000,49.976,50.0439,48.552,48.552,2151974.2734875,0
+TTE.US,D,20220422,000000,48.1161,48.4648,47.4381,47.564,2092389.2456484,0
+TTE.US,D,20220425,000000,46.5953,46.7987,45.394,46.76,3435165.9934929,0
+TTE.US,D,20220426,000000,45.8881,46.7794,45.7428,46.1206,5927673.3309188,0
+TTE.US,D,20220427,000000,45.9656,47.0603,45.5974,46.7018,7223129.7330286,0
+TTE.US,D,20220428,000000,47.6899,48.2905,47.0506,48.1065,2247121.8211905,0
+TTE.US,D,20220429,000000,48.1161,48.637,47.1862,47.1862,4336149.9183722,0
+TTE.US,D,20220502,000000,47.6512,48.5957,47.4381,48.4843,2608604.2545951,0
+TTE.US,D,20220503,000000,48.833,50.0245,48.8233,49.8211,2669093.5717637,0
+TTE.US,D,20220504,000000,50.664,51.1337,49.8454,51.1096,3444762.1962404,0
+TTE.US,D,20220505,000000,51.2839,51.3323,49.8501,50.8479,5341766.1059764,0
+TTE.US,D,20220506,000000,52.1654,52.364,51.5648,52.0588,2864825.7583778,0
+TTE.US,D,20220509,000000,50.1214,50.3442,48.7942,48.9105,3969339.8168975,0
+TTE.US,D,20220510,000000,49.608,50.0148,48.4406,49.5111,2896801.0574427,0
+TTE.US,D,20220511,000000,50.6252,51.526,50.6155,50.9255,4087134.857294,0
+TTE.US,D,20220512,000000,50.1311,50.3926,49.0553,50.0729,2985909.6866782,0
+TTE.US,D,20220513,000000,51.0804,51.8263,50.8673,51.8263,2562741.5076428,0
+TTE.US,D,20220516,000000,52.0783,52.9016,51.8457,52.6401,2121822.0051943,0
+TTE.US,D,20220517,000000,53.1147,53.6523,52.9598,53.4344,2584595.1664386,0
+TTE.US,D,20220518,000000,53.7056,54.0689,52.4947,52.6982,1783389.6590477,0
+TTE.US,D,20220519,000000,52.2719,53.6959,52.2719,53.1437,1976019.8029278,0
+TTE.US,D,20220520,000000,53.2697,53.8025,52.1557,52.9888,1511273.9283174,0
+TTE.US,D,20220523,000000,54.4708,55.2653,54.2384,54.9069,2115093.5144984,0
+TTE.US,D,20220524,000000,54.4708,55.12,54.248,54.9457,2894493.8809,0
+TTE.US,D,20220525,000000,56.0984,56.4762,55.7206,56.4568,1606320.3112324,0
+TTE.US,D,20220526,000000,56.6215,57.3694,56.6215,57.2123,2570802.6895765,0
+TTE.US,D,20220527,000000,56.6118,57.2415,56.5052,56.9895,1918015.2168277,0
+TTE.US,D,20220531,000000,57.5708,57.9292,56.6408,56.9605,4184153.9535749,0
+TTE.US,D,20220601,000000,56.6602,56.9024,55.6237,56.4084,3000028.3683669,0
+TTE.US,D,20220602,000000,55.9918,56.7667,55.9047,56.4568,1665721.590783,0
+TTE.US,D,20220603,000000,56.2243,57.0187,56.1952,56.9315,1392834.7366177,0
+TTE.US,D,20220606,000000,57.4255,57.8614,57.2318,57.6289,1216816.2638451,0
+TTE.US,D,20220607,000000,57.2221,58.462,57.1833,58.4523,1805034.794505,0
+TTE.US,D,20220608,000000,58.433,59.237,58.3361,59.237,2785928.578968,0
+TTE.US,D,20220609,000000,58.2005,58.2682,57.2318,57.3092,3775069.3582406,0
+TTE.US,D,20220610,000000,55.8852,56.2728,55.4881,55.9144,3642956.4034606,0
+TTE.US,D,20220613,000000,54.626,54.8485,53.4731,54.0349,1873804.1398835,0
+TTE.US,D,20220614,000000,55.1394,55.6391,53.6136,54.0059,2266744.6931815,0
+TTE.US,D,20220615,000000,54.3352,54.6741,53.0954,54.2093,2339920.9006005,0
+TTE.US,D,20220616,000000,52.1857,53.5055,51.736,52.6745,3276434.1097738,0
+TTE.US,D,20220617,000000,52.215,52.5083,49.4777,50.1522,2324143.8069031,0
+TTE.US,D,20220621,000000,52.0488,52.4399,51.6773,52.0097,1612224.5041168,0
+TTE.US,D,20220622,000000,50.3869,51.1006,50.0544,50.5433,1967960.6549651,0
+TTE.US,D,20220623,000000,50.5335,50.5531,48.6173,49.0377,2570751.3416396,0
+TTE.US,D,20220624,000000,50.0935,51.2862,49.7916,51.169,2543551.785639,0
+TTE.US,D,20220627,000000,51.1983,52.0879,51.0615,51.5502,1742876.6829891,0
+TTE.US,D,20220628,000000,52.4399,52.5866,51.6578,52.1075,1441254.2590069,0
+TTE.US,D,20220629,000000,53.3197,53.3588,51.7653,51.7849,1644673.5099836,0
+TTE.US,D,20220630,000000,51.2178,51.8631,50.729,51.4622,2140215.6446253,0
+TTE.US,D,20220701,000000,51.3742,51.9217,50.3477,51.648,1840553.0698137,0
+TTE.US,D,20220705,000000,50.2598,50.3477,49.0084,50.0056,2214347.2463713,0
+TTE.US,D,20220706,000000,47.7766,48.412,47.0843,47.9624,2837360.3850833,0
+TTE.US,D,20220707,000000,49.1551,49.507,48.9452,49.1551,1831672.3753984,0
+TTE.US,D,20220708,000000,49.4484,49.6439,48.4511,49.0084,2048195.8162109,0
+TTE.US,D,20220711,000000,48.3143,48.6564,47.8744,48.3436,1444859.9314111,0
+TTE.US,D,20220712,000000,47.1607,47.6691,47.0433,47.2682,1219504.8947012,0
+TTE.US,D,20220713,000000,46.9456,48.0992,46.8088,47.8842,1580437.3053549,0
+TTE.US,D,20220714,000000,45.0881,45.616,44.6384,45.2641,2128963.9009524,0
+TTE.US,D,20220715,000000,46.711,47.102,46.4123,46.8577,1434525.7162905,0
+TTE.US,D,20220718,000000,48.6467,48.9595,47.9428,48.0699,2240562.7862434,0
+TTE.US,D,20220719,000000,48.8129,49.6732,48.7835,49.6537,1477715.0229361,0
+TTE.US,D,20220720,000000,49.2822,49.3506,48.7151,49.0866,1921780.4302742,0
+TTE.US,D,20220721,000000,47.4051,48.2361,47.0824,48.1775,1559079.4500922,0
+TTE.US,D,20220722,000000,47.9917,48.5734,47.9235,48.197,880129.802039,0
+TTE.US,D,20220725,000000,48.676,49.3506,48.3533,49.3506,1450304.752463,0
+TTE.US,D,20220726,000000,49.1746,49.2822,48.3631,48.5489,1399937.85624,0
+TTE.US,D,20220727,000000,48.9595,49.8589,48.7542,49.6928,1158843.6759032,0
+TTE.US,D,20220728,000000,48.6369,48.852,47.6593,47.8646,2785782.3920867,0
+TTE.US,D,20220729,000000,49.0964,49.9958,48.94,49.9176,2180238.0968698,0
+TTE.US,D,20220801,000000,49.3995,49.6928,49.0182,49.419,1307219.396832,0
+TTE.US,D,20220802,000000,48.7933,48.8324,47.7473,47.7668,1866738.9459979,0
+TTE.US,D,20220803,000000,49.3506,49.3604,47.9233,48.1481,1580519.136218,0
+TTE.US,D,20220804,000000,48.5978,48.8911,48.1579,48.3338,2660265.0998723,0
+TTE.US,D,20220805,000000,47.6104,48.9986,47.5615,48.5684,1288722.5531196,0
+TTE.US,D,20220808,000000,49.8393,50.0153,49.4875,49.5755,1153424.4269961,0
+TTE.US,D,20220809,000000,50.8268,51.2178,50.6313,50.6704,1408397.1217104,0
+TTE.US,D,20220810,000000,51.4524,51.4524,50.5433,51.2667,1269458.5450658,0
+TTE.US,D,20220811,000000,52.4692,52.9238,52.3226,52.5279,1444986.7692489,0
+TTE.US,D,20220812,000000,52.1564,52.8113,51.8435,52.8113,1003268.8847953,0
+TTE.US,D,20220815,000000,50.5433,50.905,49.8785,50.6997,1586287.1891791,0
+TTE.US,D,20220816,000000,51.3253,51.6382,51.0615,51.472,1000075.4353638,0
+TTE.US,D,20220817,000000,50.7682,51.6935,50.5922,51.4427,927656.14442756,0
+TTE.US,D,20220818,000000,52.0488,52.5963,51.9902,52.4497,1113810.106181,0
+TTE.US,D,20220819,000000,52.1075,52.2444,51.6089,51.8337,1480398.0523592,0
+TTE.US,D,20220822,000000,51.6675,51.8264,51.0615,51.824,1110687.235869,0
+TTE.US,D,20220823,000000,52.5279,53.5837,52.5279,53.5055,3621619.1937144,0
+TTE.US,D,20220824,000000,52.3812,52.7136,52.0107,52.4497,2778700.9537733,0
+TTE.US,D,20220825,000000,53.2122,53.3491,52.6085,52.7722,2662946.0835238,0
+TTE.US,D,20220826,000000,53.3295,53.7499,52.479,52.5475,2696465.0279254,0
+TTE.US,D,20220829,000000,52.7429,53.6326,52.7331,53.222,4045359.8604361,0
+TTE.US,D,20220830,000000,52.2053,52.2101,50.905,50.905,4986907.8167565,0
+TTE.US,D,20220831,000000,49.3213,50.3575,49.2333,49.3799,3155016.5437995,0
+TTE.US,D,20220901,000000,49.0084,49.0671,48.4511,48.7738,2139335.9628471,0
+TTE.US,D,20220902,000000,50.4162,50.8757,49.6537,49.7026,3587368.8859741,0
+TTE.US,D,20220906,000000,50.7534,50.8757,49.5657,49.6146,3905875.0627805,0
+TTE.US,D,20220907,000000,48.4804,48.8422,47.9233,48.4511,3462328.258537,0
+TTE.US,D,20220908,000000,48.021,48.3631,47.6006,48.285,3026006.0966175,0
+TTE.US,D,20220909,000000,49.0084,49.5852,48.9009,49.5461,2423703.3264641,0
+TTE.US,D,20220912,000000,50.0642,50.3771,49.683,49.7807,2483172.8833186,0
+TTE.US,D,20220913,000000,48.9693,49.3995,48.434,48.5978,2540723.5064339,0
+TTE.US,D,20220914,000000,49.6048,50.6704,49.4875,50.0642,3332262.1932215,0
+TTE.US,D,20220915,000000,49.0866,49.2333,48.5636,48.94,1931639.0035032,0
+TTE.US,D,20220916,000000,48.4609,49.0768,48.1677,49.0377,1858649.9651828,0
+TTE.US,D,20220919,000000,47.2453,48.5835,47.1169,48.3316,2033819.6527088,0
+TTE.US,D,20220920,000000,47.9366,47.9958,47.107,47.4527,2316414.6242314,0
+TTE.US,D,20220921,000000,48.2329,48.3711,47.2058,47.2058,2843160.6665995,0
+TTE.US,D,20220922,000000,47.986,48.2625,47.3243,47.3737,1712926.5931226,0
+TTE.US,D,20220923,000000,45.4282,45.4775,44.1345,44.3813,2590085.6612688,0
+TTE.US,D,20220926,000000,44.7862,45.2455,44.1246,44.3023,2693640.969557,0
+TTE.US,D,20220927,000000,45.4282,45.9781,44.806,44.9443,2980553.6145899,0
+TTE.US,D,20220928,000000,44.3715,45.9022,44.0554,45.6454,3673211.1220077,0
+TTE.US,D,20220929,000000,45.0628,46.238,44.8061,46.0701,2640751.4942323,0
+TTE.US,D,20220930,000000,46.0405,46.8009,45.8923,45.9417,2500995.1667924,0
+TTE.US,D,20221003,000000,47.8181,48.7958,47.7996,48.618,1994901.8610364,0
+TTE.US,D,20221004,000000,49.6846,50.761,49.6056,50.761,2094690.3434667,0
+TTE.US,D,20221005,000000,50.2574,51.0672,49.8229,50.6327,1761155.127742,0
+TTE.US,D,20221006,000000,49.4574,50.2475,49.4278,50.0796,3934939.7009355,0
+TTE.US,D,20221007,000000,50.5339,50.9684,49.9315,50.2771,2343700.8221862,0
+TTE.US,D,20221010,000000,49.7142,49.8722,48.8847,48.8847,1536716.0996319,0
+TTE.US,D,20221011,000000,48.2921,48.8254,48.065,48.1934,2781680.3981086,0
+TTE.US,D,20221012,000000,47.6502,48.0847,47.2456,47.7193,1683764.070352,0
+TTE.US,D,20221013,000000,48.0057,50.0006,47.9958,49.8031,1933710.1800104,0
+TTE.US,D,20221014,000000,50.6623,50.7413,49.6056,50.366,4626646.3886005,0
+TTE.US,D,20221017,000000,50.9487,51.5412,50.9487,50.9586,2860989.2964058,0
+TTE.US,D,20221018,000000,51.482,51.5857,50.366,50.8795,3305798.7756645,0
+TTE.US,D,20221019,000000,50.8894,51.5511,50.7314,51.4128,1681053.373357,0
+TTE.US,D,20221020,000000,51.6696,51.9554,50.8302,51.2054,2336380.8264533,0
+TTE.US,D,20221021,000000,50.5932,51.6499,50.4055,51.5313,2349844.1911324,0
+TTE.US,D,20221024,000000,51.8276,52.6275,51.719,52.035,2473660.3646329,0
+TTE.US,D,20221025,000000,52.3313,52.5584,52.114,52.114,2678957.4368245,0
+TTE.US,D,20221026,000000,52.2523,53.2892,52.2029,53.0917,1895362.4751548,0
+TTE.US,D,20221027,000000,53.5065,54.1089,53.4275,53.5756,3235869.476271,0
+TTE.US,D,20221028,000000,54.6126,54.7607,53.5361,54.0891,1948359.2847647,0
+TTE.US,D,20221031,000000,53.6151,54.4941,53.4275,54.0891,2117663.9308493,0
+TTE.US,D,20221101,000000,55.3335,55.3829,54.7608,55.1557,1468663.1250541,0
+TTE.US,D,20221102,000000,55.4026,55.4026,53.9311,54.1089,2230926.9164223,0
+TTE.US,D,20221103,000000,54.2768,55.3039,54.178,54.9286,2929060.4975603,0
+TTE.US,D,20221104,000000,56.5482,57.1407,56.084,56.726,1650820.5454973,0
+TTE.US,D,20221107,000000,57.4074,57.6494,57.0519,57.1506,1267946.9991477,0
+TTE.US,D,20221108,000000,56.7358,57.2099,56.4297,56.6272,1915683.0830353,0
+TTE.US,D,20221109,000000,56.2519,56.5877,55.5507,55.6001,1331645.8470619,0
+TTE.US,D,20221110,000000,56.4889,57.2185,56.0149,56.4494,2239848.8257324,0
+TTE.US,D,20221111,000000,58.2962,58.4641,57.8222,58.1382,2109546.0160906,0
+TTE.US,D,20221114,000000,57.9802,58.3653,57.3284,57.3284,1705376.7400053,0
+TTE.US,D,20221115,000000,58.9776,59.4516,58.4246,58.8196,2337541.2518386,0
+TTE.US,D,20221116,000000,59.7874,60.0244,58.9677,59.343,2455272.7864735,0
+TTE.US,D,20221117,000000,58.6023,59.4023,58.3554,59.3825,1828338.2895747,0
+TTE.US,D,20221118,000000,58.9677,59.1455,58.0592,58.8394,2286139.2676927,0
+TTE.US,D,20221121,000000,57.6148,57.6246,56.1038,57.2691,2832182.1918815,0
+TTE.US,D,20221122,000000,58.6122,59.501,58.3451,59.3233,1636727.3513334,0
+TTE.US,D,20221123,000000,58.8097,59.5603,58.632,59.5109,1545103.3626912,0
+TTE.US,D,20221125,000000,59.7479,60.1882,59.6887,59.8565,493779.22799856,0
+TTE.US,D,20221128,000000,58.8492,59.6146,58.6248,58.8591,1006755.0916459,0
+TTE.US,D,20221129,000000,59.9059,60.6861,59.9059,60.2318,1432435.7786248,0
+TTE.US,D,20221130,000000,61.7428,61.9403,60.854,61.644,2077700.1361901,0
+TTE.US,D,20221201,000000,61.8514,61.9304,60.8342,60.933,1430897.6580662,0
+TTE.US,D,20221202,000000,60.64,61.01,60.301,60.61,1197269,0
+TTE.US,D,20221205,000000,61.405,61.632,59.55,59.77,1586525,0
+TTE.US,D,20221206,000000,60.62,60.95,59.71,60.12,3443944,0
+TTE.US,D,20221207,000000,59.74,60.17,59.05,59.25,1681333,0
+TTE.US,D,20221208,000000,60.43,60.55,59.57,59.76,1767714,0
+TTE.US,D,20221209,000000,59.02,59.5861,58.69,58.83,1382420,0
+TTE.US,D,20221212,000000,59.19,59.945,59.1,59.76,1064492,0
+TTE.US,D,20221213,000000,61.95,62.25,61.371,61.66,1331462,0
+TTE.US,D,20221214,000000,61.72,61.84,60.59,60.67,1172392,0
+TTE.US,D,20221215,000000,60.89,61.1,59.78,60.36,1037888,0
+TTE.US,D,20221216,000000,59.08,59.64,58.82,59.6,1296154,0
+TTE.US,D,20221219,000000,60.39,60.5,59.69,59.95,1232346,0
+TTE.US,D,20221220,000000,60.53,61.18,60.38,60.8,1011991,0
+TTE.US,D,20221221,000000,62.51,63.15,61.98,63.13,1471123,0
+TTE.US,D,20221222,000000,63.06,63.09,61.51,62.16,1124019,0
+TTE.US,D,20221223,000000,62.53,63.24,62.4901,63.21,930779,0
+TTE.US,D,20221227,000000,63.47,63.82,62.95,63.38,963348,0
+TTE.US,D,20221228,000000,64,64.02,62.32,62.49,1169744,0
+TTE.US,D,20221229,000000,62.48,62.75,61.92,62.16,1459403,0
+TTE.US,D,20221230,000000,62.24,62.6799,61.71,62.08,1033203,0
+TTE.US,D,20230103,000000,62.87,63.11,61.42,61.44,1877083,0
+TTE.US,D,20230104,000000,61.55,61.92,60.75,61.08,1507947,0
+TTE.US,D,20230105,000000,60.71,61.3,60.66,61.11,1097613,0
+TTE.US,D,20230106,000000,61.76,62.43,61.44,61.83,2221540,0
+TTE.US,D,20230109,000000,62.89,63.08,62,62.23,2199994,0
+TTE.US,D,20230110,000000,62.71,63.23,62.355,63.15,1701847,0
+TTE.US,D,20230111,000000,63.71,63.83,63.14,63.34,1230607,0
+TTE.US,D,20230112,000000,64.11,64.925,63.65,64.55,1724275,0
+TTE.US,D,20230113,000000,64.7,64.86,64.4301,64.63,1419444,0
+TTE.US,D,20230117,000000,64.56,64.97,63.86,63.91,1382281,0
+TTE.US,D,20230118,000000,64.98,65.05,63.23,63.25,1420907,0
+TTE.US,D,20230119,000000,63.09,63.78,62.8201,63.57,1260044,0
+TTE.US,D,20230120,000000,63.82,63.89,63.39,63.8,1356306,0
+TTE.US,D,20230123,000000,64.01,64.53,63.91,64.12,1139932,0
+TTE.US,D,20230124,000000,63.955,64.32,63.38,63.88,1282976,0
+TTE.US,D,20230125,000000,63.15,63.85,62.87,63.59,2248591,0
+TTE.US,D,20230126,000000,64.09,64.57,63.17,64.49,2181785,0
+TTE.US,D,20230127,000000,63.89,64.01,63.12,63.25,1177853,0
+TTE.US,D,20230130,000000,62.9,63.115,62.45,62.55,1731889,0
+TTE.US,D,20230131,000000,61.85,62.108,61.42,62.04,4315877,0
+TTE.US,D,20230201,000000,61.81,61.94,60.26,61.06,2258070,0
+TTE.US,D,20230202,000000,60.94,60.99,59.66,60.25,2221624,0
+TTE.US,D,20230203,000000,60.97,61.83,60.3672,60.6,1453011,0
+TTE.US,D,20230206,000000,60.56,60.72,59.38,60.25,2087593,0
+TTE.US,D,20230207,000000,60.86,61.95,60.82,61.78,2154678,0
+TTE.US,D,20230208,000000,61.41,61.92,60.46,60.92,2485795,0
+TTE.US,D,20230209,000000,62.23,62.35,61.5,61.76,2053376,0
+TTE.US,D,20230210,000000,63.3,63.87,63.08,63.73,1366721,0
+TTE.US,D,20230213,000000,63.81,64.27,63.43,63.99,1176152,0
+TTE.US,D,20230214,000000,64.17,65.01,63.96,64.88,1368520,0
+TTE.US,D,20230215,000000,64.18,64.75,63.7049,64.66,1347629,0
+TTE.US,D,20230216,000000,63.75,64.36,63.705,63.88,1045623,0
+TTE.US,D,20230217,000000,62.75,62.84,62.04,62.26,1491609,0
+TTE.US,D,20230221,000000,62.46,63.13,62.43,62.7,1676643,0
+TTE.US,D,20230222,000000,62.08,62.49,61.52,61.79,1719543,0
+TTE.US,D,20230223,000000,62.79,63.42,62.53,63.32,1275958,0
+TTE.US,D,20230224,000000,61.65,62.62,61.46,62.6,2240227,0
+TTE.US,D,20230227,000000,62.46,62.96,62.185,62.43,2776791,0
+TTE.US,D,20230228,000000,62.87,62.9,61.66,61.91,1586222,0
+TTE.US,D,20230301,000000,62.16,62.53,61.78,62.19,3624803,0
+TTE.US,D,20230302,000000,62.12,62.75,62.025,62.56,2344559,0
+TTE.US,D,20230303,000000,61.86,62.93,61.74,62.76,1863170,0
+TTE.US,D,20230306,000000,63.35,63.73,63.06,63.47,1361204,0
+TTE.US,D,20230307,000000,63.24,63.25,62,62.4,1263169,0
+TTE.US,D,20230308,000000,62.16,62.53,61.68,61.97,860251,0
+TTE.US,D,20230309,000000,61.71,62.2,60.89,60.95,1451029,0
+TTE.US,D,20230310,000000,61.49,61.98,60.76,61.01,1121366,0
+TTE.US,D,20230313,000000,59.02,60.11,58.6,59.16,2956291,0
+TTE.US,D,20230314,000000,59.84,60.6326,59.35,59.94,1373877,0
+TTE.US,D,20230315,000000,55.89,57.35,55.88,57.35,2952971,0
+TTE.US,D,20230316,000000,55.55,57.56,55.03,57.56,3095051,0
+TTE.US,D,20230317,000000,57.14,57.23,55.95,56.76,2636599,0
+TTE.US,D,20230320,000000,56.76,57.48,56.7,57.15,1411972,0
+TTE.US,D,20230321,000000,59.35,59.53,58.205,58.86,1849815,0
+TTE.US,D,20230322,000000,58.69,59.32,58.16,58.16,1177528,0
+TTE.US,D,20230323,000000,58.36,58.66,56.85,57.06,1577026,0
+TTE.US,D,20230324,000000,55.59,56.16,55.02,55.7,1301721,0
+TTE.US,D,20230327,000000,56.35,57.3,55.94,57.2,2822938,0
+TTE.US,D,20230328,000000,57.35,58.21,57.22,57.86,2854793,0
+TTE.US,D,20230329,000000,58.42,58.5299,58.125,58.16,1608281,0
+TTE.US,D,20230330,000000,59.62,59.63,59,59.14,1252716,0
+TTE.US,D,20230331,000000,58.94,59.3,58.87,59.05,838130,0
+TTE.US,D,20230403,000000,62.47,63.48,62.23,63.14,2557156,0
+TTE.US,D,20230404,000000,62.48,62.69,61.705,62.08,1837221,0
+TTE.US,D,20230405,000000,62.72,62.9,62.1,62.72,1170580,0
+TTE.US,D,20230406,000000,63.01,63.24,62.67,62.8,982357,0
+TTE.US,D,20230410,000000,62.54,63.37,62.54,63.3,854918,0
+TTE.US,D,20230411,000000,63.74,64,63.54,63.66,1540725,0
+TTE.US,D,20230412,000000,64.34,64.62,63.96,64.06,893883,0
+TTE.US,D,20230413,000000,64.84,64.84,64.28,64.43,1199207,0
+TTE.US,D,20230414,000000,64.87,65.01,64.41,64.95,977591,0
+TTE.US,D,20230417,000000,64.79,64.85,64.08,64.33,1291507,0
+TTE.US,D,20230418,000000,63.98,64.6025,63.81,64.19,2927287,0
+TTE.US,D,20230419,000000,63.31,63.98,63.235,63.75,2412018,0
+TTE.US,D,20230420,000000,62.96,63.55,62.94,63.53,754336,0
+TTE.US,D,20230421,000000,62.99,63.48,62.95,63.45,621262,0
+TTE.US,D,20230424,000000,63.75,64.51,63.73,64.38,1339927,0
+TTE.US,D,20230425,000000,63.82,63.87,62.955,63.25,915443,0
+TTE.US,D,20230426,000000,64.78,64.82,63.09,63.38,1400444,0
+TTE.US,D,20230427,000000,62.7,63.35,62.41,62.77,2009827,0
+TTE.US,D,20230428,000000,62.64,63.96,62.48,63.93,1155996,0
+TTE.US,D,20230501,000000,63.62,63.82,62.85,63.06,1112733,0
+TTE.US,D,20230502,000000,61.73,61.73,60.265,60.68,1989902,0
+TTE.US,D,20230503,000000,59.98,60.7,59.88,60.02,2652845,0
+TTE.US,D,20230504,000000,60.44,60.86,59.68,60.26,1711421,0
+TTE.US,D,20230505,000000,61.44,62.31,61.42,61.92,811626,0
+TTE.US,D,20230508,000000,62.5,62.58,61.4185,61.46,1028794,0
+TTE.US,D,20230509,000000,60.5,61.3,60.37,61.09,1046064,0
+TTE.US,D,20230510,000000,61.62,61.62,60.38,60.93,845089,0
+TTE.US,D,20230511,000000,59.6,59.99,59.28,59.99,717876,0
+TTE.US,D,20230512,000000,60.59,60.84,59.96,60.27,822504,0
+TTE.US,D,20230515,000000,60.57,61,60.3562,60.89,741378,0
+TTE.US,D,20230516,000000,60.2,60.43,59.52,59.6,701808,0
+TTE.US,D,20230517,000000,59.94,60.51,59.585,60.06,1313610,0
+TTE.US,D,20230518,000000,60.38,60.39,59.55,60.01,1195616,0
+TTE.US,D,20230519,000000,60.79,60.97,60.43,60.43,1042243,0
+TTE.US,D,20230522,000000,60.3,60.73,60.23,60.46,1093969,0
+TTE.US,D,20230523,000000,61.18,61.76,61.05,61.35,1183157,0
+TTE.US,D,20230524,000000,61.2,61.35,60.58,60.95,1369891,0
+TTE.US,D,20230525,000000,59.5,59.56,58.7,59.3,974686,0
+TTE.US,D,20230526,000000,59.54,59.87,59.27,59.67,726092,0
+TTE.US,D,20230530,000000,58.27,58.33,57.5,57.85,1976407,0
+TTE.US,D,20230531,000000,56.28,56.73,55.88,56.3,1826394,0
+TTE.US,D,20230601,000000,57.09,58.26,56.99,57.59,1580906,0
+TTE.US,D,20230602,000000,59.14,59.44,58.99,59.2,1545416,0
+TTE.US,D,20230605,000000,59.64,59.64,58.33,58.33,1663492,0
+TTE.US,D,20230606,000000,57.41,58.2,57.34,58.2,1950200,0
+TTE.US,D,20230607,000000,58.42,59.08,58.33,58.94,1109504,0
+TTE.US,D,20230608,000000,59.26,59.54,58.73,59.49,2823190,0
+TTE.US,D,20230609,000000,58.96,59.39,58.62,59.08,1710082,0
+TTE.US,D,20230612,000000,58.25,58.48,57.72,57.87,1162755,0
+TTE.US,D,20230613,000000,58.47,58.98,57.95,58.02,949367,0
+TTE.US,D,20230614,000000,58.77,59.01,57.89,58.09,2143395,0
+TTE.US,D,20230615,000000,58.37,58.96,58.3116,58.73,2938953,0
+TTE.US,D,20230616,000000,58.51,58.72,57.82,58.04,1517943,0
+TTE.US,D,20230620,000000,57.68,57.72,56.99,57.28,1615298,0
+TTE.US,D,20230621,000000,57.98,59.09,57.93,58.77,2000718,0
+TTE.US,D,20230622,000000,57.86,57.94,57.26,57.42,1624478,0
+TTE.US,D,20230623,000000,56.82,57.21,56.53,56.66,1240156,0
+TTE.US,D,20230626,000000,57.09,57.82,57.09,57.49,950614,0
+TTE.US,D,20230627,000000,56.97,57.03,56.48,56.73,2720129,0
+TTE.US,D,20230628,000000,56.54,56.88,56.04,56.62,2065657,0
+TTE.US,D,20230629,000000,56.83,57.07,56.445,57.06,1873060,0
+TTE.US,D,20230630,000000,57.61,57.82,57.1905,57.64,1542139,0
+TTE.US,D,20230703,000000,58.55,58.68,58.14,58.14,592406,0
+TTE.US,D,20230705,000000,57.85,57.85,57.06,57.3,1268945,0
+TTE.US,D,20230706,000000,55.99,56.09,54.94,55.39,1757488,0
+TTE.US,D,20230707,000000,55.29,56.305,55.27,56.14,898077,0
+TTE.US,D,20230710,000000,56.51,56.85,56.12,56.39,885216,0
+TTE.US,D,20230711,000000,56.96,57.44,56.84,57.38,864492,0
+TTE.US,D,20230712,000000,58.3,58.61,58.29,58.39,989434,0
+TTE.US,D,20230713,000000,59.1,59.305,58.69,58.93,960118,0
+TTE.US,D,20230714,000000,58.29,58.29,57.19,57.29,1076398,0
+TTE.US,D,20230717,000000,57.26,57.48,57.01,57.02,1278601,0
+TTE.US,D,20230718,000000,57.4,58.04,57.3,57.86,1557959,0
+TTE.US,D,20230719,000000,58.25,58.7977,58.25,58.61,1108855,0
+TTE.US,D,20230720,000000,59.52,59.91,59.29,59.63,1464067,0
+TTE.US,D,20230721,000000,60,60.19,59.65,60.14,1242670,0
+TTE.US,D,20230724,000000,60.56,60.8703,60.46,60.57,772461,0
+TTE.US,D,20230725,000000,59.96,60.45,59.685,60.36,874812,0
+TTE.US,D,20230726,000000,59.13,59.88,59.1,59.71,872756,0
+TTE.US,D,20230727,000000,59.93,60.05,59.005,59.17,1120417,0
+TTE.US,D,20230728,000000,59.58,60.27,59.34,59.91,1387324,0
+TTE.US,D,20230731,000000,60.89,61.24,60.765,60.85,925532,0
+TTE.US,D,20230801,000000,60.46,60.77,59.76,60.35,842873,0
+TTE.US,D,20230802,000000,59.32,59.43,57.97,58.3,1595709,0
+TTE.US,D,20230803,000000,58.68,59.5581,58.53,59.28,914410,0
+TTE.US,D,20230804,000000,60.51,61.49,60.47,60.64,1420270,0
+TTE.US,D,20230807,000000,60.95,61.16,60.43,61.01,1506390,0
+TTE.US,D,20230808,000000,59.95,60.92,59.51,60.85,714778,0
+TTE.US,D,20230809,000000,62.43,62.92,62.33,62.54,1562835,0
+TTE.US,D,20230810,000000,63.7,64.13,63.1363,63.32,2029159,0
+TTE.US,D,20230811,000000,62.26,62.78,62.21,62.57,1486774,0
+TTE.US,D,20230814,000000,61.74,61.83,61.23,61.62,1006569,0
+TTE.US,D,20230815,000000,61.63,61.68,61.05,61.13,913431,0
+TTE.US,D,20230816,000000,61.16,61.76,60.933,60.98,843886,0
+TTE.US,D,20230817,000000,61.74,62.08,61.19,61.27,1081937,0
+TTE.US,D,20230818,000000,61.05,62.145,61,61.91,1206837,0
+TTE.US,D,20230821,000000,62.88,63.01,62.395,62.68,1168266,0
+TTE.US,D,20230822,000000,63.07,63.15,62.465,62.6,1653195,0
+TTE.US,D,20230823,000000,61.57,62.18,61.14,62.13,1599124,0
+TTE.US,D,20230824,000000,61.56,62.32,61.56,61.68,1097646,0
+TTE.US,D,20230825,000000,62.27,62.45,61.725,62.26,1034478,0
+TTE.US,D,20230828,000000,62.53,62.8822,62.33,62.59,688398,0
+TTE.US,D,20230829,000000,62.71,63.21,62.4,63.21,1011688,0
+TTE.US,D,20230830,000000,63.65,63.76,63.16,63.16,1664143,0
+TTE.US,D,20230831,000000,63.2,63.41,62.68,62.91,1718130,0
+TTE.US,D,20230901,000000,64.2,64.38,63.4758,63.88,903002,0
+TTE.US,D,20230905,000000,64.35,64.47,63.65,63.8,902573,0
+TTE.US,D,20230906,000000,63.89,64.35,63.5,64.13,1620563,0
+TTE.US,D,20230907,000000,64.03,64.32,63.76,63.86,671982,0
+TTE.US,D,20230908,000000,64.31,64.82,64.24,64.34,689748,0
+TTE.US,D,20230911,000000,65.37,65.655,64.65,64.65,1228338,0
+TTE.US,D,20230912,000000,65.28,65.98,65.22,65.85,1557887,0
+TTE.US,D,20230913,000000,66.06,66.06,65.18,65.97,1214977,0
+TTE.US,D,20230914,000000,66.09,66.66,65.97,66.34,1098928,0
+TTE.US,D,20230915,000000,65.64,66.08,65.22,65.29,1292401,0
+TTE.US,D,20230918,000000,65.58,65.66,65.12,65.47,982162,0
+TTE.US,D,20230919,000000,66.44,66.79,66.17,66.33,1071023,0
+TTE.US,D,20230920,000000,66.65,67.19,66.28,66.35,1208569,0
+TTE.US,D,20230921,000000,66.55,66.67,65.44,65.52,882192,0
+TTE.US,D,20230922,000000,65.97,66.17,65.55,65.61,730668,0
+TTE.US,D,20230925,000000,65.7,66.21,65.32,66.19,1012197,0
+TTE.US,D,20230926,000000,65,65.58,64.91,65.39,1200141,0
+TTE.US,D,20230927,000000,65.91,66.26,65.595,66.21,1695159,0
+TTE.US,D,20230928,000000,67.04,67.3299,66.67,66.84,2047470,0
+TTE.US,D,20230929,000000,66.86,66.93,65.49,65.76,1475263,0
+TTE.US,D,20231002,000000,65.95,66.05,64.31,64.62,1394503,0
+TTE.US,D,20231003,000000,64.11,64.44,63.73,64.38,1045050,0
+TTE.US,D,20231004,000000,63.59,63.595,62.465,62.82,1150546,0
+TTE.US,D,20231005,000000,62.28,63.22,62.28,62.93,1035274,0
+TTE.US,D,20231006,000000,63.51,64.37,62.76,63.99,1398642,0
+TTE.US,D,20231009,000000,64.89,65.16,64.375,65.07,1492581,0
+TTE.US,D,20231010,000000,65.33,65.89,65.07,65.51,1161890,0
+TTE.US,D,20231011,000000,66.37,66.5,65.41,65.72,1261450,0
+TTE.US,D,20231012,000000,66,66.01,64.97,65.46,849262,0
+TTE.US,D,20231013,000000,66.64,66.9,66.15,66.46,1101624,0
+TTE.US,D,20231016,000000,66.7,66.75,66.21,66.55,1072530,0
+TTE.US,D,20231017,000000,66.27,67.185,66.2616,67,1285097,0
+TTE.US,D,20231018,000000,67.22,67.38,66.9,67.04,1010501,0
+TTE.US,D,20231019,000000,66.53,67.29,66.38,67.06,1319739,0
+TTE.US,D,20231020,000000,67.04,67.29,65.86,65.88,2301593,0
+TTE.US,D,20231023,000000,66.22,66.51,65.69,66.01,1212845,0
+TTE.US,D,20231024,000000,66.09,66.15,65.2,65.2,1546652,0
+TTE.US,D,20231025,000000,65.48,65.88,65.235,65.61,1451623,0
+TTE.US,D,20231026,000000,65.65,66.1,65.33,65.65,1557483,0
+TTE.US,D,20231027,000000,67.63,67.78,66.14,66.27,3697071,0
+TTE.US,D,20231030,000000,67.18,67.46,66.67,66.95,1738489,0
+TTE.US,D,20231031,000000,66.71,67.28,66.37,66.6,2096610,0
+TTE.US,D,20231101,000000,67.19,67.74,66.85,67.05,1582246,0
+TTE.US,D,20231102,000000,67.93,68.83,67.8,68.64,1211128,0
+TTE.US,D,20231103,000000,67.28,67.31,66.05,66.45,2026650,0
+TTE.US,D,20231106,000000,67.59,67.59,66.87,66.95,1329780,0
+TTE.US,D,20231107,000000,65.92,65.94,65.27,65.49,1202604,0
+TTE.US,D,20231108,000000,65.65,65.71,64.501,64.65,1387904,0
+TTE.US,D,20231109,000000,65.11,65.63,65.04,65.04,1397139,0
+TTE.US,D,20231110,000000,66.54,66.64,65.73,66.58,2098778,0
+TTE.US,D,20231113,000000,66.74,67.26,66.6562,67.13,875415,0
+TTE.US,D,20231114,000000,67.44,68.03,67.42,67.76,1241909,0
+TTE.US,D,20231115,000000,67.73,68.07,67.29,67.35,1207089,0
+TTE.US,D,20231116,000000,66.5,66.6,65.85,66.43,1302137,0
+TTE.US,D,20231117,000000,67.15,67.68,67.105,67.41,1175893,0
+TTE.US,D,20231120,000000,68.35,68.99,68.2,68.61,1340204,0
+TTE.US,D,20231121,000000,68.92,69.06,68.62,68.95,1293962,0
+TTE.US,D,20231122,000000,66.64,68.17,66.462,68.09,1379055,0
+TTE.US,D,20231124,000000,68.98,69.35,68.73,68.78,560240,0
+TTE.US,D,20231127,000000,69.25,69.3,68.53,68.7,978980,0
+TTE.US,D,20231128,000000,69.24,69.51,68.96,68.97,961175,0
+TTE.US,D,20231129,000000,68.08,68.31,67.55,67.86,1136880,0
+TTE.US,D,20231130,000000,68.49,68.95,67.69,68.05,941068,0
+TTE.US,D,20231201,000000,67.49,68.04,67.19,67.37,1342924,0
+TTE.US,D,20231204,000000,66.2,66.63,66.04,66.22,1774717,0
+TTE.US,D,20231205,000000,66.49,66.6,65.33,65.33,1750458,0
+TTE.US,D,20231206,000000,65.9,66.01,64.78,64.84,1835267,0
+TTE.US,D,20231207,000000,65.37,65.58,65.12,65.51,1268371,0
+TTE.US,D,20231208,000000,65.94,66.68,65.89,66.57,893672,0
+TTE.US,D,20231211,000000,66.57,66.8395,66.31,66.53,775643,0
+TTE.US,D,20231212,000000,66.17,66.58,65.98,66.32,1785280,0
+TTE.US,D,20231213,000000,66.41,67.09,66,67.06,896006,0
+TTE.US,D,20231214,000000,67.2,67.88,67.16,67.74,1099649,0
+TTE.US,D,20231215,000000,67.91,67.97,66.73,66.93,2597563,0
+TTE.US,D,20231218,000000,68.27,68.52,67.65,67.73,1061894,0
+TTE.US,D,20231219,000000,67.81,68.04,67.72,67.9,947836,0
+TTE.US,D,20231220,000000,67.98,68.26,67.2,67.2,838455,0
+TTE.US,D,20231221,000000,67.79,68.4,67.69,68.4,801118,0
+TTE.US,D,20231222,000000,68.88,68.9867,68.39,68.46,879311,0
+TTE.US,D,20231226,000000,68.39,69.26,68.39,68.95,504691,0
+TTE.US,D,20231227,000000,69.3,69.63,68.96,69.16,934394,0
+TTE.US,D,20231228,000000,67.63,67.82,66.92,66.92,1017949,0
+TTE.US,D,20231229,000000,67.56,67.62,67.2128,67.38,574863,0
+TTE.US,D,20240102,000000,67.71,68.135,67.48,67.57,1173073,0
+TTE.US,D,20240103,000000,67.25,67.99,66.88,67.61,1238081,0
+TTE.US,D,20240104,000000,68.78,68.92,67.96,68.05,1311325,0
+TTE.US,D,20240105,000000,68.45,68.77,68.08,68.22,817001,0
+TTE.US,D,20240108,000000,66.9,66.9,66.35,66.65,923201,0
+TTE.US,D,20240109,000000,66.16,66.18,65.4,65.48,1188678,0
+TTE.US,D,20240110,000000,65.74,65.785,64.89,65.02,2157818,0
+TTE.US,D,20240111,000000,65.79,65.86,64.85,65.37,2139018,0
+TTE.US,D,20240112,000000,66.28,66.48,65.86,66.33,1646334,0
+TTE.US,D,20240116,000000,65.1,65.33,64.3036,64.48,1456479,0
+TTE.US,D,20240117,000000,63,63.35,62.72,63.18,1532947,0
+TTE.US,D,20240118,000000,63.43,64.01,62.95,63.97,1407205,0
+TTE.US,D,20240119,000000,63.79,63.86,63.36,63.86,1717836,0
+TTE.US,D,20240122,000000,62.92,63.33,62.59,63.26,2022298,0
+TTE.US,D,20240123,000000,62.91,63.3,62.8317,63.27,2305583,0
+TTE.US,D,20240124,000000,64.29,64.46,63.75,64.24,3297586,0
+TTE.US,D,20240125,000000,64.16,64.91,63.74,64.91,2061733,0
+TTE.US,D,20240126,000000,65.06,65.69,64.655,65.54,1934485,0
+TTE.US,D,20240129,000000,65.42,65.6,64.8,65.55,1901525,0
+TTE.US,D,20240130,000000,65.42,66.13,65.2301,66.01,1227040,0
+TTE.US,D,20240131,000000,65.92,66.02,65.08,65.18,2379899,0
+TTE.US,D,20240201,000000,65.47,66.22,65.23,65.45,2668646,0
+TTE.US,D,20240202,000000,64.76,64.81,64.3101,64.37,1378191,0
+TTE.US,D,20240205,000000,63.52,64.2099,63.2524,63.87,1440033,0
+TTE.US,D,20240206,000000,64.69,65.36,64.64,65.05,2270816,0
+TTE.US,D,20240207,000000,62.9,63.26,62.65,63.05,6332636,0
+TTE.US,D,20240208,000000,63.39,64.33,63.28,64.19,3348869,0
+TTE.US,D,20240209,000000,64.41,64.53,64.09,64.31,3474556,0
+TTE.US,D,20240212,000000,64.4,64.82,64.19,64.63,3213256,0
+TTE.US,D,20240213,000000,65.21,65.28,64.11,64.43,3306680,0
+TTE.US,D,20240214,000000,64.73,65.035,64.38,64.63,4014478,0
+TTE.US,D,20240215,000000,63.65,65,63.6,65,2849893,0
+TTE.US,D,20240216,000000,64.56,64.78,64.2735,64.45,1664733,0
+TTE.US,D,20240220,000000,63.93,63.93,63.11,63.26,1282701,0
+TTE.US,D,20240221,000000,63.61,64.14,63.39,64.09,1905699,0
+TTE.US,D,20240222,000000,64.16,64.42,63.6,64.14,1253790,0
+TTE.US,D,20240223,000000,64.2,64.73,63.8333,64.51,1004661,0
+TTE.US,D,20240226,000000,63.77,64.32,63.64,64.3,1026883,0
+TTE.US,D,20240227,000000,64.74,64.94,64.45,64.54,736627,0
+TTE.US,D,20240228,000000,64.41,64.64,63.92,63.92,1000586,0
+TTE.US,D,20240229,000000,64.32,64.38,63.587,64.07,991817,0
+TTE.US,D,20240301,000000,64.4,64.9,64.07,64.5,889865,0
+TTE.US,D,20240304,000000,64.81,64.865,64.19,64.33,787239,0
+TTE.US,D,20240305,000000,63.96,64.4662,63.88,64.16,1594959,0
+TTE.US,D,20240306,000000,65.35,65.675,65.115,65.24,1238068,0
+TTE.US,D,20240307,000000,65.37,65.85,65.33,65.65,841680,0
+TTE.US,D,20240308,000000,66.13,66.25,65.585,65.79,732331,0
+TTE.US,D,20240311,000000,65.73,66.11,65.41,66.1,716941,0
+TTE.US,D,20240312,000000,66.08,66.43,65.894,66.27,760691,0
+TTE.US,D,20240313,000000,67.33,68.06,67.31,67.79,2218277,0
+TTE.US,D,20240314,000000,67.86,68.3,67.58,68.07,1116560,0
+TTE.US,D,20240315,000000,68.32,68.64,67.75,68.1,1406684,0
+TTE.US,D,20240318,000000,67.55,68.29,67.13,68.1,2143563,0
+TTE.US,D,20240319,000000,68.64,69.13,68.39,68.4,2297221,0
+TTE.US,D,20240320,000000,68.35,69.31,68.25,69.19,1312291,0
+TTE.US,D,20240321,000000,68.62,69.03,67.93,68.02,3114688,0
+TTE.US,D,20240322,000000,68.08,68.1498,67.83,67.84,878365,0
+TTE.US,D,20240325,000000,68.13,68.65,67.4,68.29,1557755,0
+TTE.US,D,20240326,000000,68.72,68.72,67.59,67.65,1713141,0
+TTE.US,D,20240327,000000,68.13,68.59,67.99,68.42,1781236,0
+TTE.US,D,20240328,000000,68.51,69.02,68.42,68.83,821221,0
+TTE.US,D,20240401,000000,69.28,69.81,68.65,69.74,943377,0
+TTE.US,D,20240402,000000,70.74,71.7,70.46,71.7,3379227,0
+TTE.US,D,20240403,000000,71.79,72.34,71.54,72.2,1091784,0
+TTE.US,D,20240404,000000,72.86,72.97,72.41,72.56,1098675,0
+TTE.US,D,20240405,000000,72.64,72.91,72.17,72.87,950619,0
+TTE.US,D,20240408,000000,73.54,74.06,73.43,73.67,1087717,0
+TTE.US,D,20240409,000000,73.73,73.88,72.78,73.03,805609,0
+TTE.US,D,20240410,000000,72.82,73.37,72.43,73.36,1374630,0
+TTE.US,D,20240411,000000,73.93,73.93,72.25,72.95,930506,0
+TTE.US,D,20240412,000000,73.31,73.74,72.37,72.49,974783,0
+TTE.US,D,20240415,000000,72.91,73.07,72,72.17,3077308,0
+TTE.US,D,20240416,000000,71.83,72,71.22,71.75,1326422,0
+TTE.US,D,20240417,000000,71.99,72.42,71.0883,71.75,1680635,0
+TTE.US,D,20240418,000000,71.8,71.99,70.71,70.83,2048911,0
+TTE.US,D,20240419,000000,71.22,72.071,71.1,72.06,1361575,0
+TTE.US,D,20240422,000000,71.93,72.83,71.59,72.59,864718,0
+TTE.US,D,20240423,000000,72.53,73.16,72.2,72.97,775699,0
+TTE.US,D,20240424,000000,72.86,72.94,72.26,72.74,1125187,0
+TTE.US,D,20240425,000000,72.47,73.76,72.25,73.75,1390425,0
+TTE.US,D,20240426,000000,74.71,74.97,74,74.56,2495383,0
+TTE.US,D,20240429,000000,74.46,74.66,74.17,74.48,1499791,0
+TTE.US,D,20240430,000000,74.3,74.32,72.45,72.47,1735406,0
+TTE.US,D,20240501,000000,72.52,72.6,71.53,71.68,894440,0
+TTE.US,D,20240502,000000,71.3,72.05,71.3,71.4,1322311,0
+TTE.US,D,20240503,000000,71.58,71.666,71.1,71.63,744251,0
+TTE.US,D,20240506,000000,72.44,72.69,72.03,72.03,1079121,0
+TTE.US,D,20240507,000000,72.37,72.525,71.94,71.94,719170,0
+TTE.US,D,20240508,000000,71.89,72.35,71.76,72.15,1027898,0
+TTE.US,D,20240509,000000,73.26,73.9,73.17,73.71,1009626,0
+TTE.US,D,20240510,000000,74.16,74.21,73.62,73.82,625403,0
+TTE.US,D,20240513,000000,73.82,74.43,73.82,74.06,648288,0
+TTE.US,D,20240514,000000,74.15,74.21,73.74,73.97,717757,0
+TTE.US,D,20240515,000000,73.65,73.86,72.75,73.48,881930,0
+TTE.US,D,20240516,000000,72.62,72.775,72.03,72.15,1049476,0
+TTE.US,D,20240517,000000,72.8,73.31,72.7,73.19,944302,0
+TTE.US,D,20240520,000000,73.07,73.11,72.41,72.44,505577,0
+TTE.US,D,20240521,000000,72.07,72.26,71.71,71.85,838486,0
+TTE.US,D,20240522,000000,70.81,70.92,70.05,70.47,1219702,0
+TTE.US,D,20240523,000000,71.5,71.68,70.35,70.5,1034311,0
+TTE.US,D,20240524,000000,71.35,71.75,71.13,71.52,836428,0
+TTE.US,D,20240528,000000,71.95,72.25,71.73,72.14,566495,0
+TTE.US,D,20240529,000000,71.55,71.55,70.73,71.02,736992,0
+TTE.US,D,20240530,000000,70.3,71.01,70.28,70.9,940568,0
+TTE.US,D,20240531,000000,72.08,73.12,71.98,73.12,1716146,0
+TTE.US,D,20240603,000000,72.45,72.46,71.07,71.13,941011,0
+TTE.US,D,20240604,000000,69.93,70.37,69.41,70.33,1343403,0
+TTE.US,D,20240605,000000,71.11,71.115,70.21,70.48,2382966,0
+TTE.US,D,20240606,000000,70.22,70.94,70.14,70.83,1104224,0
+TTE.US,D,20240607,000000,70.28,70.67,69.7,69.73,1436985,0
+TTE.US,D,20240610,000000,69.56,70.69,69.33,70.4,2729245,0
+TTE.US,D,20240611,000000,68.87,69.19,68.57,68.64,2498154,0
+TTE.US,D,20240612,000000,69.48,69.69,68.81,69.01,1304128,0
+TTE.US,D,20240613,000000,67.92,68,67.01,67.37,2158318,0
+TTE.US,D,20240614,000000,65.63,65.93,65.13,65.78,4347898,0
+TTE.US,D,20240617,000000,66.87,66.87,66.045,66.56,1396287,0
+TTE.US,D,20240618,000000,66.46,66.9599,66.33,66.66,1111958,0
+TTE.US,D,20240620,000000,66.33,67.16,66.22,66.48,1840309,0
+TTE.US,D,20240621,000000,65.89,66.2599,65.6,65.76,1366810,0
+TTE.US,D,20240624,000000,66.49,67.52,66.48,67.42,1385431,0
+TTE.US,D,20240625,000000,67.24,67.78,66.97,67.75,1134998,0
+TTE.US,D,20240626,000000,66.26,66.47,66.09,66.22,1222227,0
+TTE.US,D,20240627,000000,66.77,66.84,66.27,66.59,874423,0
+TTE.US,D,20240628,000000,66.67,67.2,66.32,66.68,1788010,0
+TTE.US,D,20240701,000000,68.53,68.83,67.99,68.61,1227517,0
+TTE.US,D,20240702,000000,68.87,69.13,68.47,68.65,1377604,0
+TTE.US,D,20240703,000000,69.94,70.14,69.71,69.97,892711,0
+TTE.US,D,20240705,000000,71,71.03,70.23,70.89,1277143,0
+TTE.US,D,20240708,000000,70.42,70.64,69.45,69.65,1377524,0
+TTE.US,D,20240709,000000,68.21,68.65,68.05,68.09,902061,0
+TTE.US,D,20240710,000000,68.32,68.5,67.88,68.14,694726,0
+TTE.US,D,20240711,000000,68.2,68.5395,67.96,68.41,637473,0
+TTE.US,D,20240712,000000,69.26,69.53,68.87,69.33,853537,0
+TTE.US,D,20240715,000000,68.96,69.44,68.81,69.13,1455383,0
+TTE.US,D,20240716,000000,67.91,68.34,67.57,68.32,1318237,0
+TTE.US,D,20240717,000000,68.4,69.21,68.24,68.47,1289010,0
+TTE.US,D,20240718,000000,69.68,69.83,68.95,69.29,1327510,0
+TTE.US,D,20240719,000000,68.36,68.54,68.07,68.25,1168573,0
+TTE.US,D,20240722,000000,68.61,68.98,68.44,68.58,1174954,0
+TTE.US,D,20240723,000000,67.79,67.88,67.15,67.19,1200270,0
+TTE.US,D,20240724,000000,67.54,67.9054,67.21,67.26,1012053,0
+TTE.US,D,20240725,000000,66.98,68.188,66.49,67.63,1318965,0
+TTE.US,D,20240726,000000,67.43,68.054,67.35,67.85,696878,0
+TTE.US,D,20240729,000000,67.49,67.52,66.62,67.32,1023360,0
+TTE.US,D,20240730,000000,66.92,67.76,66.8,67.57,1045933,0
+TTE.US,D,20240731,000000,68.08,68.26,67.53,67.78,1120932,0
+TTE.US,D,20240801,000000,67.41,67.59,66.43,66.93,1116348,0
+TTE.US,D,20240802,000000,67.29,67.345,66.03,66.56,1572668,0
+TTE.US,D,20240805,000000,65.12,65.79,64.66,65.61,1307973,0
+TTE.US,D,20240806,000000,64.09,65.48,63.99,64.98,1222752,0
+TTE.US,D,20240807,000000,66.12,66.78,66.05,66.18,878370,0
+TTE.US,D,20240808,000000,66.3,67,66.22,66.76,1133920,0
+TTE.US,D,20240809,000000,66.67,67.36,66.54,67.14,683159,0
+TTE.US,D,20240812,000000,67.65,67.77,67.14,67.46,730944,0
+TTE.US,D,20240813,000000,67.15,67.68,66.86,67.62,936816,0
+TTE.US,D,20240814,000000,67.77,68.095,67.71,67.94,485148,0
+TTE.US,D,20240815,000000,68.4,68.68,68.17,68.37,835197,0
+TTE.US,D,20240816,000000,68.31,68.79,68.16,68.65,653004,0
+TTE.US,D,20240819,000000,69.46,69.85,69.02,69.03,847388,0
+TTE.US,D,20240820,000000,69.28,69.28,68.61,68.65,920023,0
+TTE.US,D,20240821,000000,69.03,69.27,68.73,68.79,910089,0
+TTE.US,D,20240822,000000,68.6,68.7,68.32,68.45,834046,0
+TTE.US,D,20240823,000000,68.79,69.74,68.77,69.73,879285,0
+TTE.US,D,20240826,000000,70.15,70.4999,70.09,70.42,2259175,0
+TTE.US,D,20240827,000000,70.34,70.37,69.78,70.17,2658188,0
+TTE.US,D,20240828,000000,69.41,69.68,69.225,69.51,571232,0
+TTE.US,D,20240829,000000,69.41,69.7125,69.13,69.6,754751,0
+TTE.US,D,20240830,000000,69.23,69.36,68.51,69,1112811,0
+TTE.US,D,20240903,000000,67.72,67.72,66.78,66.88,1178099,0
+TTE.US,D,20240904,000000,67.05,67.56,66.37,66.48,1255038,0
+TTE.US,D,20240905,000000,67.5,67.56,66.76,66.81,1135134,0
+TTE.US,D,20240906,000000,67.06,67.155,65.94,66.3,885209,0
+TTE.US,D,20240909,000000,66.71,67.75,66.68,67.37,935405,0
+TTE.US,D,20240910,000000,66.74,66.74,64.8201,65.91,1317477,0
+TTE.US,D,20240911,000000,66.4,66.7,65.68,66.36,1618593,0
+TTE.US,D,20240912,000000,66.68,67.42,66.49,67.33,1246182,0
+TTE.US,D,20240913,000000,67.63,67.82,67.265,67.65,1798936,0
+TTE.US,D,20240916,000000,67.9,68.22,67.815,68.09,1111659,0
+TTE.US,D,20240917,000000,68.3,68.62,67.92,68.32,1651754,0
+TTE.US,D,20240918,000000,68.23,68.94,67.85,68.04,1347838,0
+TTE.US,D,20240919,000000,69.35,69.81,69.055,69.14,1308518,0
+TTE.US,D,20240920,000000,69.45,69.49,68.65,69.09,1334495,0
+TTE.US,D,20240923,000000,69.22,69.745,68.8,69.17,1167348,0
+TTE.US,D,20240924,000000,69.38,69.44,68.59,68.68,1448591,0
+TTE.US,D,20240925,000000,68.3,68.37,66.66,66.66,2001188,0
+TTE.US,D,20240926,000000,65.23,66.42,65.12,65.67,2513664,0
+TTE.US,D,20240927,000000,66,66.37,65.57,66.15,1373898,0
+TTE.US,D,20240930,000000,65.23,65.44,64.43,64.62,2824789,0
+TTE.US,D,20241001,000000,64.86,65.98,64.78,65.68,2422917,0
+TTE.US,D,20241002,000000,67.43,67.53,66.49,67.28,2726102,0
+TTE.US,D,20241003,000000,67.39,68.0175,67.315,67.88,2072521,0
+TTE.US,D,20241004,000000,68.86,69.135,68.45,68.6,1968824,0
+TTE.US,D,20241007,000000,69.11,69.79,69.05,69.44,1302349,0
+TTE.US,D,20241008,000000,68.8,68.8,67.88,68.21,1113402,0
+TTE.US,D,20241009,000000,67.51,68.13,67.41,68.04,737432,0
+TTE.US,D,20241010,000000,68.36,68.48,68.04,68.46,735999,0
+TTE.US,D,20241011,000000,68.19,68.58,68.055,68.28,1793588,0
+TTE.US,D,20241014,000000,68.18,68.46,67.92,68.11,887073,0
+TTE.US,D,20241015,000000,65.08,65.22,64.575,64.73,2261774,0
+TTE.US,D,20241016,000000,65.19,65.3,64.37,64.45,1632123,0
+TTE.US,D,20241017,000000,65.06,65.21,64.55,65,1073091,0
+TTE.US,D,20241018,000000,65.05,65.065,64.62,64.91,1026513,0
+TTE.US,D,20241021,000000,65.23,65.42,64.79,64.91,927692,0
+TTE.US,D,20241022,000000,64.81,65.21,64.73,64.84,625791,0
+TTE.US,D,20241023,000000,64.65,64.96,64.255,64.6,975254,0
+TTE.US,D,20241024,000000,65.14,65.27,64.56,64.89,563222,0
+TTE.US,D,20241025,000000,65.21,65.38,64.82,65.02,1375771,0
+TTE.US,D,20241028,000000,63.97,64.79,63.86,64.7,1326187,0
+TTE.US,D,20241029,000000,64.66,64.81,63.96,64.03,1659990,0
+TTE.US,D,20241030,000000,63.9,64.5,63.57,63.57,4198120,0
+TTE.US,D,20241031,000000,62.72,62.96,61.953,62.56,2215520,0
+TTE.US,D,20241101,000000,63.34,63.4,62.29,62.47,1196065,0
+TTE.US,D,20241104,000000,63.29,63.6,62.85,62.99,1492975,0
+TTE.US,D,20241105,000000,63.3,63.64,63.06,63.41,1132254,0
+TTE.US,D,20241106,000000,61.26,62.4465,61.01,61.78,2300779,0
+TTE.US,D,20241107,000000,62.7,62.93,62.23,62.75,1376323,0
+TTE.US,D,20241108,000000,61.6,61.6,60.64,61.23,1552585,0
+TTE.US,D,20241111,000000,60.85,61.17,60.73,61.08,1587446,0
+TTE.US,D,20241112,000000,60.02,60.09,58.81,59.57,3614146,0
+TTE.US,D,20241113,000000,59.03,60.66,58.46,59.87,4562373,0
+TTE.US,D,20241114,000000,60.38,60.67,60.14,60.47,3404331,0
+TTE.US,D,20241115,000000,60.72,61.25,60.63,60.85,2138451,0
+TTE.US,D,20241118,000000,61.23,61.76,61.22,61.35,1896469,0
+TTE.US,D,20241119,000000,60.48,61.03,60.39,60.71,1037929,0
+TTE.US,D,20241120,000000,60.59,60.75,60.23,60.52,1364867,0
+TTE.US,D,20241121,000000,60.25,60.43,59.63,60.03,2649638,0
+TTE.US,D,20241122,000000,59.245,59.8,59.13,59.66,2416330,0
+TTE.US,D,20241125,000000,59.72,59.7558,58.24,58.26,2440951,0
+TTE.US,D,20241126,000000,58.36,58.37,57.2,57.54,2075903,0
+TTE.US,D,20241127,000000,56.76,57.45,56.69,57.16,2333776,0
+TTE.US,D,20241129,000000,57.6095,58.06,57.51,57.99,1322162,0
+TTE.US,D,20241202,000000,57.28,57.3485,56.2,56.48,2805593,0
+TTE.US,D,20241203,000000,57.34,57.34,56.7202,57.07,2055041,0
+TTE.US,D,20241204,000000,57.07,57.1,56.34,56.7,2612824,0
+TTE.US,D,20241205,000000,57.46,57.685,57.06,57.45,2095810,0
+TTE.US,D,20241206,000000,57.76,57.77,56.75,56.91,2033109,0
+TTE.US,D,20241209,000000,57.87,58.558,57.61,57.61,2206320,0
+TTE.US,D,20241210,000000,57.64,57.68,56.75,56.76,1862263,0
+TTE.US,D,20241211,000000,56.7,56.84,55.92,56.68,2776971,0
+TTE.US,D,20241212,000000,56.26,56.59,55.88,55.97,2338674,0
+TTE.US,D,20241213,000000,56.26,56.27,55.71,55.94,1514594,0
+TTE.US,D,20241216,000000,54.92,55.14,54.12,54.18,3073364,0
+TTE.US,D,20241217,000000,54.03,54.58,53.92,54.25,3126174,0
+TTE.US,D,20241218,000000,54.48,54.8226,53.56,53.68,2197051,0
+TTE.US,D,20241219,000000,54.14,54.26,53.64,53.66,2716220,0
+TTE.US,D,20241220,000000,53.4,54.45,53.29,54.15,2295771,0
+TTE.US,D,20241223,000000,53.83,54.3153,53.6901,54.26,2236839,0
+TTE.US,D,20241224,000000,54.365,54.46,53.845,54.32,749757,0
+TTE.US,D,20241226,000000,54.6,55.06,54.38,54.38,1268160,0
+TTE.US,D,20241227,000000,54.52,55.03,54.41,54.52,1394622,0
+TTE.US,D,20241230,000000,54.73,54.79,54.3,54.48,1639477,0
+TTE.US,D,20241231,000000,54.25,54.87,54.0801,54.5,1230391,0
+TTE.US,D,20250102,000000,54.96,55.32,54.87,55.08,1665399,0
+TTE.US,D,20250103,000000,55.92,55.92,55.43,55.48,1372414,0
+TTE.US,D,20250106,000000,56.2,56.94,56.17,56.52,2138853,0
+TTE.US,D,20250107,000000,57.04,57.29,56.79,57.01,2261439,0
+TTE.US,D,20250108,000000,56.29,56.87,56.17,56.79,1734112,0
+TTE.US,D,20250110,000000,57.69,57.8894,56.34,56.68,2138854,0
+TTE.US,D,20250113,000000,56.77,57.16,56.6903,56.81,2526697,0
+TTE.US,D,20250114,000000,56.95,57.63,56.83,57.56,1564947,0
+TTE.US,D,20250115,000000,57.6,57.94,57.39,57.68,1355546,0
+TTE.US,D,20250116,000000,58.81,59.81,58.65,59.01,6079027,0
+TTE.US,D,20250117,000000,59.18,59.635,58.97,59.49,2748216,0
+TTE.US,D,20250121,000000,59.01,59.46,58.735,59.11,2480557,0
+TTE.US,D,20250122,000000,58.79,58.79,58.08,58.11,1263922,0
+TTE.US,D,20250123,000000,58.86,59.02,58.25,58.75,1871089,0
+TTE.US,D,20250124,000000,58.98,59.06,58.4617,58.73,1170508,0
+TTE.US,D,20250127,000000,58.76,59.07,58.46,58.92,1608959,0
+TTE.US,D,20250128,000000,58.55,58.82,57.95,58.13,1288850,0
+TTE.US,D,20250129,000000,57.73,58.31,57.66,58.18,1050129,0
+TTE.US,D,20250130,000000,58.45,58.94,58.18,58.73,1052108,0
+TTE.US,D,20250131,000000,58.78,58.83,57.77,58.03,1430892,0
+TTE.US,D,20250203,000000,57.28,57.915,57.02,57.56,1346948,0
+TTE.US,D,20250204,000000,57.8,59.4,57.76,59.19,1712753,0
+TTE.US,D,20250205,000000,60.36,60.68,60.105,60.32,1860719,0
+TTE.US,D,20250206,000000,61.26,61.325,60.57,60.92,1555711,0
+TTE.US,D,20250207,000000,61.09,61.257,60.63,60.78,1385031,0
+TTE.US,D,20250210,000000,60.47,60.75,59.95,60.35,1329442,0
+TTE.US,D,20250211,000000,60.86,61.15,60.56,61,2255017,0
+TTE.US,D,20250212,000000,60.68,61.29,60.36,60.86,1561062,0
+TTE.US,D,20250213,000000,60.8,61.31,60.59,61.06,1258349,0
+TTE.US,D,20250214,000000,61.94,62.35,61.29,61.41,1030046,0
+TTE.US,D,20250218,000000,61.45,62.21,61.35,61.81,1341890,0
+TTE.US,D,20250219,000000,61.44,61.58,60.695,60.92,1232387,0
+TTE.US,D,20250220,000000,61.29,61.71,61.12,61.62,1030289,0
+TTE.US,D,20250221,000000,60.77,60.97,60.46,60.68,959099,0
+TTE.US,D,20250224,000000,60.76,60.99,60.37,60.67,1184794,0
+TTE.US,D,20250225,000000,61.27,61.31,60.29,60.46,1450051,0
+TTE.US,D,20250226,000000,60.17,60.72,59.94,60.48,883162,0
+TTE.US,D,20250227,000000,60.02,60.65,59.9,60.05,997146,0
+TTE.US,D,20250228,000000,59.98,60.23,59.66,60.23,907410,0
+TTE.US,D,20250303,000000,61.57,61.67,59.36,59.83,1607167,0
+TTE.US,D,20250304,000000,59.22,60.55,58.966,59.87,2320214,0
+TTE.US,D,20250305,000000,60.97,61.23,60.1,60.94,2092218,0
+TTE.US,D,20250306,000000,60.64,61.508,60.54,60.78,1556678,0
+TTE.US,D,20250307,000000,61.39,62.05,60.57,61.39,2835416,0
+TTE.US,D,20250310,000000,61.61,61.95,60.585,61.07,1961626,0
+TTE.US,D,20250311,000000,61.78,61.97,60.99,61.51,1447291,0
+TTE.US,D,20250312,000000,61.1,61.84,60.94,61.53,2338897,0
+TTE.US,D,20250313,000000,61.72,62.27,61.66,61.94,1058665,0
+TTE.US,D,20250314,000000,62.25,62.81,62.08,62.71,1288959,0
+TTE.US,D,20250317,000000,62.67,63.08,62.58,62.63,1367597,0
+TTE.US,D,20250318,000000,63.45,63.55,63.07,63.33,1406714,0
+TTE.US,D,20250319,000000,63.68,64.2552,63.59,64.25,1521326,0
+TTE.US,D,20250320,000000,63.232,64.15,63.16,64.06,1047870,0
+TTE.US,D,20250321,000000,63.42,63.7,63.04,63.36,1649818,0
+TTE.US,D,20250324,000000,62.9,63.2,62.67,62.95,1813892,0
+TTE.US,D,20250325,000000,63.49,64.06,63.12,63.52,2034398,0
+TTE.US,D,20250326,000000,65.19,65.62,64.77,64.87,2997837,0
+TTE.US,D,20250327,000000,65.13,65.76,64.94,65.18,1651528,0
+TTE.US,D,20250328,000000,64.53,64.56,63.92,64.15,1421243,0
+TTE.US,D,20250331,000000,63.8,65.09,63.77,64.69,2031149,0
+TTE.US,D,20250401,000000,64.14,64.56,63.785,64.49,2282668,0
+TTE.US,D,20250402,000000,64.17,64.54,63.89,64.4,935812,0
+TTE.US,D,20250403,000000,62.79,63.16,61.84,62.09,2368312,0
+TTE.US,D,20250404,000000,60.03,60.33,57.49,57.7,2942208,0
+TTE.US,D,20250407,000000,55,57.75,54.52,55.49,3290862,0
+TTE.US,D,20250408,000000,56.06,56.17,52.85,53.37,3220097,0
+TTE.US,D,20250409,000000,53.5,57.36,52.78,56.79,3221096,0
+TTE.US,D,20250410,000000,56.29,56.29,54.095,54.72,2810546,0
+TTE.US,D,20250411,000000,55.48,56.52,54.935,56.23,2195948,0
+TTE.US,D,20250414,000000,56.95,57.15,56.45,56.75,1265890,0
+TTE.US,D,20250415,000000,57.11,57.57,56.64,56.67,1172018,0
+TTE.US,D,20250416,000000,58.305,58.65,57.71,57.83,1559119,0
+TTE.US,D,20250417,000000,58.31,59.23,58.28,58.46,1306230,0
+TTE.US,D,20250421,000000,58.012,58.28,57.23,57.89,1305151,0
+TTE.US,D,20250422,000000,59.45,59.85,59.16,59.39,1341301,0
+TTE.US,D,20250423,000000,59.82,59.99,58.5,58.7,1362286,0
+TTE.US,D,20250424,000000,59.345,59.4395,58.95,59.28,945740,0
+TTE.US,D,20250425,000000,59.63,60.24,59.5,59.95,1313312,0
+TTE.US,D,20250428,000000,59.94,60.41,59.865,60.08,1807758,0
+TTE.US,D,20250429,000000,59.575,59.93,58.01,58.45,2127684,0
+TTE.US,D,20250430,000000,58.08,58.14,56.52,56.85,2513485,0
+TTE.US,D,20250501,000000,56.4,57.86,56.31,57.77,2242701,0
+TTE.US,D,20250502,000000,57.86,58.015,56.935,57.73,1528465,0
+TTE.US,D,20250505,000000,57.66,57.68,57.078,57.39,1450226,0
+TTE.US,D,20250506,000000,58.02,58.19,57.46,57.48,2021139,0
+TTE.US,D,20250507,000000,57.52,57.72,57.23,57.25,1129436,0
+TTE.US,D,20250508,000000,57.45,57.6924,57.19,57.4,1184168,0
+TTE.US,D,20250509,000000,58.51,58.81,58.2356,58.81,1619239,0
+TTE.US,D,20250512,000000,59.47,59.68,58.53,58.7,2244467,0
+TTE.US,D,20250513,000000,59.13,60.01,58.96,59.9,3430597,0
+TTE.US,D,20250514,000000,59.18,59.475,59.03,59.3,1157711,0
+TTE.US,D,20250515,000000,58.7,59.315,58.53,59.21,972292,0
+TTE.US,D,20250516,000000,59.67,59.77,59.15,59.68,1086841,0
+TTE.US,D,20250519,000000,59.42,59.56,59.1,59.39,1287241,0
+TTE.US,D,20250520,000000,59.48,59.71,59.2901,59.4,942031,0
+TTE.US,D,20250521,000000,59.77,59.81,58.8,58.83,1107782,0
+TTE.US,D,20250522,000000,58.21,58.44,57.8303,58.16,2199783,0
+TTE.US,D,20250523,000000,57.43,58.046,57.26,57.89,1341204,0
+TTE.US,D,20250527,000000,58.79,58.84,58.22,58.49,1500120,0
+TTE.US,D,20250528,000000,58.64,58.67,58.13,58.29,992936,0
+TTE.US,D,20250529,000000,58.54,58.57,58.19,58.57,1721037,0
+TTE.US,D,20250530,000000,58.64,58.76,58.21,58.68,1035876,0
+TTE.US,D,20250602,000000,60.33,60.52,59.77,60.51,1535505,0
+TTE.US,D,20250603,000000,59.91,60.41,59.67,60.07,1769413,0
+TTE.US,D,20250604,000000,60.155,60.38,58.92,59.05,1870297,0
+TTE.US,D,20250605,000000,59.75,59.75,59.135,59.24,2036659,0
+TTE.US,D,20250606,000000,59.1,59.66,59.07,59.32,2610546,0
+TTE.US,D,20250609,000000,59.43,60.053,59.16,59.65,2232316,0
+TTE.US,D,20250610,000000,60.6,61.14,60.52,60.9,2508808,0
+TTE.US,D,20250611,000000,61.52,62.25,61.26,62.11,1440389,0
+TTE.US,D,20250612,000000,63.07,63.4,62.88,63.07,1734324,0
+TTE.US,D,20250613,000000,63.84,63.925,62.78,63.48,4208251,0
+TTE.US,D,20250616,000000,63.61,63.83,62.57,62.57,2749065,0
+TTE.US,D,20250617,000000,63.81,64.23,63.58,63.94,2838084,0
+TTE.US,D,20250618,000000,62.16,62.4,61.6,62.03,1339304,0
+TTE.US,D,20250620,000000,62.91,63.19,62.48,62.59,2796670,0
+TTE.US,D,20250623,000000,62.76,62.9,61.19,61.28,1873518,0
+TTE.US,D,20250624,000000,60.68,61.3,60.4,60.4,2095573,0
+TTE.US,D,20250625,000000,60.63,61.3798,60.52,61.04,1839443,0
+TTE.US,D,20250626,000000,61.22,61.5995,61.04,61.56,1215379,0
+TTE.US,D,20250627,000000,61.62,61.63,61.17,61.5,1548984,0
+TTE.US,D,20250630,000000,61.21,61.46,61.0386,61.39,1236327,0
+TTE.US,D,20250701,000000,61.43,62.01,61.21,61.91,921052,0
+TTE.US,D,20250702,000000,62.92,63.54,62.35,63.49,1389898,0
+TTE.US,D,20250703,000000,62.7,63.17,62.69,62.72,1315049,0
+TTE.US,D,20250707,000000,61.11,61.33,60.045,60.42,1805256,0
+TTE.US,D,20250708,000000,60.79,62.23,60.76,62.04,1401999,0
+TTE.US,D,20250709,000000,62.75,62.8,62.26,62.56,918108,0
+TTE.US,D,20250710,000000,61.98,62.61,61.85,62.61,970849,0
+TTE.US,D,20250711,000000,62.705,63.21,62.67,63.01,1148958,0
+TTE.US,D,20250714,000000,63.12,63.12,62.08,62.22,1141379,0
+TTE.US,D,20250715,000000,62.47,62.66,61.79,62.08,1070623,0
+TTE.US,D,20250716,000000,62.14,62.42,61.7245,61.85,1646934,0
+TTE.US,D,20250717,000000,61.04,61.76,60.97,61.74,1270189,0
+TTE.US,D,20250718,000000,62.32,62.39,61.3301,61.7,1043466,0
+TTE.US,D,20250721,000000,61.61,61.995,61.39,61.5,1349619,0
+TTE.US,D,20250722,000000,61.65,62.18,61.61,61.93,1405987,0
+TTE.US,D,20250723,000000,62.42,62.83,62.275,62.38,1856121,0
+TTE.US,D,20250724,000000,60.06,60.98,59.94,60.44,2714370,0
+TTE.US,D,20250725,000000,59.75,60.73,59.35,60.67,1734720,0
+TTE.US,D,20250728,000000,60.47,61.2025,60.45,60.96,1635084,0
+TTE.US,D,20250729,000000,61.02,61.72,60.55,61.46,2097792,0
+TTE.US,D,20250730,000000,60.39,60.56,59.4575,59.76,1100272,0
+TTE.US,D,20250731,000000,59.15,59.76,59.13,59.55,1371933,0
+TTE.US,D,20250801,000000,59.59,59.7,58.745,59.16,1644574,0
+TTE.US,D,20250804,000000,59.57,59.81,59.29,59.49,1665541,0
+TTE.US,D,20250805,000000,59.99,60.38,59.695,60.28,1068660,0
+TTE.US,D,20250806,000000,61.31,61.76,60.055,60.2,1239662,0
+TTE.US,D,20250807,000000,61,61.36,60.5685,60.8,1421708,0
+TTE.US,D,20250808,000000,61.3,61.66,61.16,61.33,1710737,0
+TTE.US,D,20250811,000000,61.32,61.48,60.64,60.99,1370551,0
+TTE.US,D,20250812,000000,61.37,62.14,61.31,61.66,1103814,0
+TTE.US,D,20250813,000000,61.23,61.6,61.19,61.37,1696191,0
+TTE.US,D,20250814,000000,61.05,61.535,60.9,61.52,881558,0
+TTE.US,D,20250815,000000,62.39,62.705,62.2,62.24,1284237,0
+TTE.US,D,20250818,000000,61.64,61.8853,61.5,61.52,1362391,0
+TTE.US,D,20250819,000000,62.3,62.715,61.88,62.32,1760396,0
+TTE.US,D,20250820,000000,62.89,63.2,62.73,63.1,1245880,0
+TTE.US,D,20250821,000000,62.98,63.47,62.805,63.45,1272259,0
+TTE.US,D,20250822,000000,63.37,64.32,63.37,64.03,961524,0
+TTE.US,D,20250825,000000,63.555,63.86,62.6601,62.73,1691003,0
+TTE.US,D,20250826,000000,61.74,62.12,61.43,61.92,1586207,0
+TTE.US,D,20250827,000000,61.49,62.155,61.37,62.09,1300987,0
+TTE.US,D,20250828,000000,61.945,62.33,61.64,62.11,1266851,0
+TTE.US,D,20250829,000000,62.43,62.85,62.405,62.75,1068272,0
+TTE.US,D,20250902,000000,62.53,62.88,62.13,62.59,856973,0
+TTE.US,D,20250903,000000,62.16,62.424,61.3657,61.7,966375,0
+TTE.US,D,20250904,000000,61.36,61.665,61.2,61.54,992874,0
+TTE.US,D,20250905,000000,61.2,61.3,60.37,60.95,1570507,0
+TTE.US,D,20250908,000000,61.28,61.38,60.625,61.1,823560,0
+TTE.US,D,20250909,000000,61.68,62.14,61.48,61.56,911272,0
+TTE.US,D,20250910,000000,61.41,62.23,61.36,62.2,1072780,0
+TTE.US,D,20250911,000000,61.13,61.66,61,61.4,1394781,0
+TTE.US,D,20250912,000000,61.2,61.4,60.85,61.14,1998593,0
+TTE.US,D,20250915,000000,61.675,61.95,61.48,61.91,1183588,0
+TTE.US,D,20250916,000000,61.8,62.24,61.79,62.1,1021525,0
+TTE.US,D,20250917,000000,61.3,61.63,60.9225,61.19,1181646,0
+TTE.US,D,20250918,000000,61.43,61.6,60.94,61.38,1534322,0
+TTE.US,D,20250919,000000,60.775,60.9325,60.41,60.54,1256725,0
+TTE.US,D,20250922,000000,60.7,61.23,60.58,60.77,1552334,0
+TTE.US,D,20250923,000000,61.67,62.2,61.52,61.58,1344890,0
+TTE.US,D,20250924,000000,62.18,63.015,61.54,62.47,2675714,0
+TTE.US,D,20250925,000000,62.19,62.58,62.14,62.42,1018426,0
+TTE.US,D,20250926,000000,62.87,63.5,62.84,63.15,1001915,0
+TTE.US,D,20250929,000000,62.31,62.51,61.38,61.72,1703645,0
+TTE.US,D,20250930,000000,59.26,60.15,59.22,59.69,1662688,0
+TTE.US,D,20251001,000000,60.32,60.63,60.21,60.46,1540770,0
+TTE.US,D,20251002,000000,59.92,60.1,59.48,59.48,1240876,0
+TTE.US,D,20251003,000000,59.76,60.0099,59.6899,59.71,1548723,0
+TTE.US,D,20251006,000000,59.8,60.23,59.69,59.78,1387453,0
+TTE.US,D,20251007,000000,59.49,59.68,58.87,59.38,1243805,0
+TTE.US,D,20251008,000000,59.16,59.33,58.94,59.09,974998,0
+TTE.US,D,20251009,000000,59.81,59.94,58.54,58.61,1481022,0
+TTE.US,D,20251010,000000,58.46,58.64,57.39,57.39,1742030,0
+TTE.US,D,20251013,000000,57.57,57.83,57.43,57.59,1014816,0
+TTE.US,D,20251014,000000,57.48,58.675,57.44,58.36,1554841,0
+TTE.US,D,20251015,000000,60.46,60.71,60.045,60.47,2303797,0
+TTE.US,D,20251016,000000,61.12,61.429,60.31,60.44,2334456,0
+TTE.US,D,20251017,000000,61.215,61.59,61.15,61.59,1493630,0
+TTE.US,D,20251020,000000,61.22,61.38,60.94,61.04,1382120,0
+TTE.US,D,20251021,000000,61.13,61.285,60.84,60.99,781300,0
+TTE.US,D,20251022,000000,61.235,62.34,61.1465,62.25,1745832,0
+TTE.US,D,20251023,000000,62.87,62.99,62.58,62.58,1157614,0
+TTE.US,D,20251024,000000,62.45,62.7294,62.09,62.1,906575,0
+TTE.US,D,20251027,000000,62.2,62.56,61.9738,62.37,822396,0
+TTE.US,D,20251028,000000,62.22,62.69,61.97,62.06,1138420,0
+TTE.US,D,20251029,000000,62.55,63.28,62.17,62.22,1417400,0
+TTE.US,D,20251030,000000,60.77,62.12,60.58,61.64,1694177,0
+TTE.US,D,20251031,000000,62.285,62.5,61.86,62.24,1247136,0
+TTE.US,D,20251103,000000,61.74,62.13,61.49,61.57,1091868,0
+TTE.US,D,20251104,000000,61.07,61.59,60.845,61.25,1002198,0
+TTE.US,D,20251105,000000,61.38,61.82,60.92,60.99,1331833,0
+TTE.US,D,20251106,000000,61.06,61.54,61.05,61.11,938191,0
+TTE.US,D,20251107,000000,61.65,62.4,61.63,62.26,743820,0
+TTE.US,D,20251110,000000,62.41,63.02,61.948,62.93,729281,0
+TTE.US,D,20251111,000000,63.72,64.23,63.72,63.96,1012202,0
+TTE.US,D,20251112,000000,64.02,64.29,63.84,63.95,793767,0
+TTE.US,D,20251113,000000,64.88,65.53,64.86,64.91,1452638,0
+TTE.US,D,20251114,000000,65,65.43,64.8201,65.4,1440179,0
+TTE.US,D,20251117,000000,65.43,65.73,64.93,65.01,1327551,0
+TTE.US,D,20251118,000000,63.99,65.145,63.86,64.95,1439092,0
+TTE.US,D,20251119,000000,63.55,64.23,63.46,64.19,1323283,0
+TTE.US,D,20251120,000000,64.36,64.67,63.36,63.47,869936,0
+TTE.US,D,20251121,000000,63.96,64.92,63.9,64.65,1461553,0
+TTE.US,D,20251124,000000,64.18,64.81,63.97,64.51,1007591,0
+TTE.US,D,20251125,000000,64.56,65.34,64.53,65.2,1408887,0
+TTE.US,D,20251126,000000,65.38,65.9299,65.37,65.52,983097,0
+TTE.US,D,20251128,000000,65.37,65.9713,65.31,65.7,349877,0
+TTE.US,D,20251201,000000,65.86,66.17,65.63,65.63,1216505,0
+TTE.US,D,20251202,000000,65.97,66.015,65.43,65.7,868111,0
+TTE.US,D,20251203,000000,66.31,66.92,66.31,66.92,1242908,0
+TTE.US,D,20251204,000000,66.64,66.92,66.63,66.78,1519635,0
+TTE.US,D,20251205,000000,65.59,66.12,64.73,64.82,2162519,0
+TTE.US,D,20251208,000000,65.21,65.68,64.88,65.68,462453,0
+TTE.US,D,20251209,000000,65.86,66.08,65.54,65.54,815737,0
+TTE.US,D,20251210,000000,65.42,65.7,64.9,65.68,863831,0
+TTE.US,D,20251211,000000,65.39,65.895,65.28,65.41,957281,0
+TTE.US,D,20251212,000000,65.68,65.84,65.2,65.75,1082382,0
+TTE.US,D,20251215,000000,66.02,66.02,65.12,65.26,1271085,0
+TTE.US,D,20251216,000000,64.91,64.98,63.82,63.85,1130903,0
+TTE.US,D,20251217,000000,64.87,65.5,64.5,65.42,1230879,0
+TTE.US,D,20251218,000000,65.12,65.2,64.74,65.12,1344229,0
+TTE.US,D,20251219,000000,65.23,65.94,65.17,65.7,1868620,0
+TTE.US,D,20251222,000000,65.53,66.05,65.53,65.79,975629,0
+TTE.US,D,20251223,000000,65.665,66.16,65.65,66.01,746465,0
+TTE.US,D,20251224,000000,66.07,66.19,65.51,65.54,443140,0
+TTE.US,D,20251226,000000,65.87,65.93,65.19,65.53,523864,0
+TTE.US,D,20251229,000000,65.98,66.15,65.735,65.9,633293,0
+TTE.US,D,20251230,000000,66.3,66.63,65.92,65.92,777973,0
+TTE.US,D,20251231,000000,65.35,65.45,65.01,65.42,461921,0
+TTE.US,D,20260102,000000,65.45,66.69,65.44,66.51,910436,0
+TTE.US,D,20260105,000000,65.45,66.32,64.59,66.31,1440845,0
+TTE.US,D,20260106,000000,65.33,65.4,63.16,63.41,1401605,0
+TTE.US,D,20260107,000000,62.47,62.93,62.34,62.74,1791339,0
+TTE.US,D,20260108,000000,62.52,63.71,62.155,63.59,1482122,0
+TTE.US,D,20260109,000000,63.76,64.24,63.67,63.93,1185540,0
+TTE.US,D,20260112,000000,63.93,64.75,63.78,64.72,1066263,0
+TTE.US,D,20260113,000000,64.92,66.17,64.89,65.8,1359609,0
+TTE.US,D,20260114,000000,66.13,67.14,66.1,66.53,1269123,0
+TTE.US,D,20260115,000000,65.56,66.14,65.42,65.67,1099259,0
+TTE.US,D,20260116,000000,65.89,66.31,65.73,66.25,1250972,0
+TTE.US,D,20260120,000000,66.87,67.71,66.68,67.2,2646163,0
+TTE.US,D,20260121,000000,67.28,67.98,67.23,67.72,1720014,0
+TTE.US,D,20260122,000000,67.33,67.47,66.93,67.07,1987810,0
+TTE.US,D,20260123,000000,68.46,69.21,68.02,69.21,1416264,0
+TTE.US,D,20260126,000000,70.3,70.44,69.85,70.4,1201565,0
+TTE.US,D,20260127,000000,70.46,71.84,70.44,71.79,2062984,0
+TTE.US,D,20260128,000000,71.905,72.37,71.1629,71.52,2180416,0
+TTE.US,D,20260129,000000,73.69,73.75,72.295,72.63,1378601,0
+TTE.US,D,20260130,000000,72.73,73.01,71.77,72.4,1244465,0
+TTE.US,D,20260202,000000,71.49,72.035,71.19,71.88,1414272,0
+TTE.US,D,20260203,000000,71.84,74.42,71.78,74.42,2281101,0
+TTE.US,D,20260204,000000,74.23,75.45,73.68,74.86,2501356,0
+TTE.US,D,20260205,000000,72.97,73.79,72.84,73.25,2286568,0
+TTE.US,D,20260206,000000,73.42,74.45,73.4,73.83,1304969,0
+TTE.US,D,20260209,000000,74.24,74.91,74.15,74.71,1473451,0
+TTE.US,D,20260210,000000,74.86,75.0314,74.21,74.63,1467609,0
+TTE.US,D,20260211,000000,75.71,77.77,75.59,77.72,2253552,0
+TTE.US,D,20260212,000000,76.45,76.96,75.78,76.12,2142453,0
+TTE.US,D,20260213,000000,76.09,76.95,75.79,76.79,1565429,0
+TTE.US,D,20260217,000000,76.49,76.94,75.66,76.52,1065187,0
+TTE.US,D,20260218,000000,77.53,77.68,77.1,77.35,1082848,0
diff --git a/daily/us/nyse stocks/2/tv.us.txt b/daily/us/nyse stocks/2/tv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cb58cf81d99aef5cb2aa92ac1b2b64e674b61bb1
--- /dev/null
+++ b/daily/us/nyse stocks/2/tv.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TV.US,D,20050225,000000,14.7346,15.0351,14.7346,14.9617,1996784.2848664,0
+TV.US,D,20050228,000000,15.0549,15.1125,14.8189,14.933,1494302.9691139,0
+TV.US,D,20050301,000000,15.0549,15.1601,14.9895,15.0926,1984488.3792178,0
+TV.US,D,20050302,000000,15.0926,15.2443,15.0649,15.1868,952384.60077372,0
+TV.US,D,20050303,000000,15.1868,15.282,14.9895,15.1125,1397198.290469,0
+TV.US,D,20050304,000000,15.1967,15.2344,15.0738,15.1214,1283131.655537,0
+TV.US,D,20050307,000000,15.0926,15.1601,15.0827,15.0926,1261931.2270574,0
+TV.US,D,20050308,000000,15.1402,15.1402,14.9707,14.9707,684393.75895391,0
+TV.US,D,20050309,000000,14.8864,14.9419,14.7535,14.7723,684393.75895391,0
+TV.US,D,20050310,000000,14.7148,14.7535,14.1109,14.1307,4281915.7759767,0
+TV.US,D,20050311,000000,14.1883,14.3201,14.1793,14.2636,3227764.4796785,0
+TV.US,D,20050314,000000,14.2725,14.3568,13.8491,13.9225,2183786.3233937,0
+TV.US,D,20050315,000000,13.9046,14.0068,13.6686,13.6964,2980972.0494588,0
+TV.US,D,20050316,000000,13.6419,13.743,13.5278,13.7341,2608669.2102316,0
+TV.US,D,20050317,000000,13.6964,13.9046,13.6686,13.859,2666337.8447286,0
+TV.US,D,20050318,000000,13.9225,13.9324,13.7529,13.859,1518898.81417,0
+TV.US,D,20050321,000000,13.8005,13.859,13.6776,13.7817,1133872.490848,0
+TV.US,D,20050322,000000,13.7817,13.859,13.5556,13.5844,2526830.2922453,0
+TV.US,D,20050323,000000,13.5645,13.5645,12.9616,13.0915,3602609.5954693,0
+TV.US,D,20050324,000000,13.15,13.1976,13.028,13.1113,2752416.2433471,0
+TV.US,D,20050328,000000,13.1599,13.2254,13.1014,13.1014,1432394.8539848,0
+TV.US,D,20050329,000000,13.1599,13.2531,13.0647,13.1203,2412340.1126259,0
+TV.US,D,20050330,000000,13.0647,13.6131,13.0647,13.5556,4164457.758227,0
+TV.US,D,20050331,000000,13.5556,13.7341,13.509,13.622,2110852.9366779,0
+TV.US,D,20050401,000000,13.6686,13.8204,13.6319,13.6419,3256172.2269205,0
+TV.US,D,20050404,000000,13.6419,13.6508,13.3771,13.385,1123269.7555089,0
+TV.US,D,20050405,000000,13.4138,13.5556,13.0816,13.15,2487818.8012244,0
+TV.US,D,20050406,000000,13.0092,13.0737,12.7623,12.8664,5558688.2105656,0
+TV.US,D,20050407,000000,12.8862,13.1113,12.8664,13.0558,4287427.9075502,0
+TV.US,D,20050408,000000,13.1976,13.2531,12.9705,13.0915,3005991.4392022,0
+TV.US,D,20050411,000000,13.1887,13.1976,12.9239,12.9438,1748299.6927769,0
+TV.US,D,20050412,000000,12.914,13.036,12.7712,12.9894,1975583.8563869,0
+TV.US,D,20050413,000000,13.0191,13.0816,12.8386,12.9438,1477340.0043869,0
+TV.US,D,20050414,000000,12.9338,12.9338,12.5273,12.6026,1706322.3805051,0
+TV.US,D,20050415,000000,12.4598,12.6294,12.2536,12.2804,3389744.1031431,0
+TV.US,D,20050418,000000,12.2347,12.3289,12.0374,12.2258,1972615.0098168,0
+TV.US,D,20050419,000000,12.6294,12.9239,12.4985,12.8565,4842066.734666,0
+TV.US,D,20050420,000000,12.801,12.8287,12.6026,12.678,1583774.7674295,0
+TV.US,D,20050421,000000,12.7434,13.0558,12.6393,13.0092,3002599.0479448,0
+TV.US,D,20050422,000000,13.0191,13.1014,12.7266,12.8386,1600734.7068372,0
+TV.US,D,20050425,000000,12.801,13.3474,12.7811,13.3384,2829168.5913268,0
+TV.US,D,20050426,000000,13.15,13.6508,13.1401,13.5467,3008534.7242056,0
+TV.US,D,20050427,000000,13.5467,13.5467,13.0816,13.2075,3145500.0001253,0
+TV.US,D,20050428,000000,13.1599,13.1599,12.8763,12.914,1789857.4941202,0
+TV.US,D,20050429,000000,13.036,13.0558,12.8664,13.0191,2055301.0171778,0
+TV.US,D,20050502,000000,13.0737,13.1113,12.9041,12.9993,1401862.3242281,0
+TV.US,D,20050503,000000,12.9705,13.1599,12.9041,13.0737,2200746.2628014,0
+TV.US,D,20050504,000000,13.1203,13.4703,13.0092,13.4416,1993818.4636155,0
+TV.US,D,20050505,000000,13.5556,13.6776,13.3384,13.4892,1773742.6272077,0
+TV.US,D,20050506,000000,13.622,13.6776,13.4604,13.4792,1840740.3376626,0
+TV.US,D,20050509,000000,13.4792,13.5556,13.4138,13.5368,2044702.3155976,0
+TV.US,D,20050510,000000,13.4991,13.5368,13.2928,13.3474,1287796.6977358,0
+TV.US,D,20050511,000000,13.3196,13.3285,13.1599,13.2442,1311542.4280981,0
+TV.US,D,20050512,000000,13.2075,13.4227,13.1401,13.1401,1522713.741675,0
+TV.US,D,20050513,000000,13.1599,13.1599,12.8486,12.9239,2589588.5220681,0
+TV.US,D,20050516,000000,12.9338,13.0737,12.9239,12.9993,1399743.5923518,0
+TV.US,D,20050517,000000,12.9705,13.15,12.9616,13.1302,1436634.3346169,0
+TV.US,D,20050518,000000,13.1401,13.5645,13.1203,13.5645,2120178.9873167,0
+TV.US,D,20050519,000000,13.5556,13.7143,13.4703,13.7053,1629147.4962779,0
+TV.US,D,20050520,000000,13.6964,13.859,13.509,13.8392,1160161.5062137,0
+TV.US,D,20050523,000000,13.4039,13.8947,13.394,13.8392,2192690.8462246,0
+TV.US,D,20050524,000000,13.8392,14.2061,13.7718,14.1208,2716798.1520234,0
+TV.US,D,20050525,000000,13.5179,13.7242,13.4703,13.7053,2290642.6142441,0
+TV.US,D,20050526,000000,13.7053,13.9225,13.6776,13.9046,1302638.913707,0
+TV.US,D,20050527,000000,13.9136,14.0841,13.8858,14.0266,1122847.2192614,0
+TV.US,D,20050531,000000,14.0167,14.0167,13.7817,13.9046,968922.00393387,0
+TV.US,D,20050601,000000,13.859,14.0167,13.8204,13.9324,1283131.655537,0
+TV.US,D,20050602,000000,13.9046,14.1694,13.8858,14.103,1508719.6235182,0
+TV.US,D,20050603,000000,14.1307,14.1307,13.9136,13.9909,1647803.6313143,0
+TV.US,D,20050606,000000,13.9979,14.0455,13.7341,13.8303,1694871.5473517,0
+TV.US,D,20050607,000000,13.8303,14.0167,13.8104,13.8392,1169490.5821717,0
+TV.US,D,20050608,000000,13.8392,13.9225,13.7906,13.859,787435.12229929,0
+TV.US,D,20050609,000000,13.8005,13.8689,13.7242,13.8392,2278345.7001557,0
+TV.US,D,20050610,000000,13.8689,13.9909,13.8104,13.8303,1060089.9978782,0
+TV.US,D,20050613,000000,13.8104,13.8759,13.7341,13.8392,857824.21557195,0
+TV.US,D,20050614,000000,13.8392,14.0742,13.6875,14.0742,1833531.0020207,0
+TV.US,D,20050615,000000,14.0841,14.2339,14.0167,14.2061,1370061.177289,0
+TV.US,D,20050616,000000,14.2061,14.3648,14.1793,14.3568,1083412.1835532,0
+TV.US,D,20050617,000000,14.4233,14.451,14.3112,14.3568,1955228.5004025,0
+TV.US,D,20050620,000000,14.2725,14.4034,14.2249,14.3201,1715650.4480234,0
+TV.US,D,20050621,000000,14.2924,14.3846,14.2825,14.3568,1188148.7340876,0
+TV.US,D,20050622,000000,14.3747,14.4233,14.216,14.2725,1680879.4460743,0
+TV.US,D,20050623,000000,14.2249,14.338,14.1694,14.1883,1009205.1374564,0
+TV.US,D,20050624,000000,14.1694,14.2825,14.1694,14.2339,788706.76480096,0
+TV.US,D,20050627,000000,14.2061,14.4709,14.2061,14.3747,1432817.3902324,0
+TV.US,D,20050628,000000,14.4134,14.4332,14.2825,14.3291,710262.25495148,0
+TV.US,D,20050629,000000,14.3291,14.4034,14.2924,14.3648,695843.58366763,0
+TV.US,D,20050630,000000,14.3846,14.461,14.3568,14.3846,1716072.9842709,0
+TV.US,D,20050701,000000,14.3846,14.5274,14.3023,14.4431,884115.2478171,0
+TV.US,D,20050705,000000,14.4431,14.7059,14.3648,14.6603,1241575.8710731,0
+TV.US,D,20050706,000000,14.6216,14.8665,14.6216,14.7723,1862790.880836,0
+TV.US,D,20050707,000000,14.5928,14.7822,14.5829,14.7822,2268168.5263834,0
+TV.US,D,20050708,000000,14.7902,14.9419,14.7902,14.8864,3051787.7127379,0
+TV.US,D,20050711,000000,14.8864,15.0549,14.809,14.8189,871817.32528902,0
+TV.US,D,20050712,000000,14.7624,14.9419,14.7148,14.809,1427304.2502192,0
+TV.US,D,20050713,000000,14.8288,15.0549,14.8288,15.0083,964257.97017476,0
+TV.US,D,20050714,000000,15.1313,15.2255,15.0549,15.2255,2200746.2628014,0
+TV.US,D,20050715,000000,15.2919,15.3762,15.1402,15.2721,3815051.5431081,0
+TV.US,D,20050718,000000,15.3306,15.3306,15.0649,15.1125,1493030.3181725,0
+TV.US,D,20050719,000000,15.169,15.2721,15.0738,15.169,1094859.9913875,0
+TV.US,D,20050720,000000,14.9994,15.517,14.9895,15.4704,2626056.7280856,0
+TV.US,D,20050721,000000,15.5845,15.6509,15.4615,15.5746,1724977.5071018,0
+TV.US,D,20050722,000000,15.6777,15.7342,15.6122,15.7154,1504055.5897591,0
+TV.US,D,20050725,000000,15.6965,15.7154,15.3306,15.3385,2174456.238996,0
+TV.US,D,20050726,000000,15.3207,15.517,15.3009,15.3842,1479038.2168951,0
+TV.US,D,20050727,000000,15.403,15.4516,15.2156,15.403,1225465.0379194,0
+TV.US,D,20050728,000000,15.4318,15.517,15.3108,15.3673,1139383.6139818,0
+TV.US,D,20050729,000000,15.3673,15.4516,15.1501,15.282,1422217.6802125,0
+TV.US,D,20050801,000000,15.3306,15.5557,15.3207,15.5081,1716496.5289583,0
+TV.US,D,20050802,000000,15.527,15.6876,15.3842,15.4794,2302940.5367721,0
+TV.US,D,20050803,000000,15.4516,15.5359,15.3385,15.403,1329777.0353267,0
+TV.US,D,20050804,000000,15.3941,15.527,15.3485,15.4129,1343772.1619233,0
+TV.US,D,20050805,000000,15.4893,15.4893,15.0738,15.1868,1511688.4700884,0
+TV.US,D,20050808,000000,15.1967,15.2523,15.1601,15.169,1183482.683449,0
+TV.US,D,20050809,000000,15.1868,15.3306,15.1779,15.2919,937966.93792961,0
+TV.US,D,20050810,000000,15.4318,15.517,15.3842,15.4982,1983639.2729637,0
+TV.US,D,20050811,000000,15.5359,15.5359,15.3306,15.3941,2094737.0613256,0
+TV.US,D,20050812,000000,15.3485,15.3584,15.1601,15.2919,1246242.9301514,0
+TV.US,D,20050815,000000,15.2919,15.3842,15.2255,15.3673,954080.79640244,0
+TV.US,D,20050816,000000,15.3941,15.3941,15.0926,15.1125,1041857.4075291,0
+TV.US,D,20050817,000000,15.1025,15.1125,14.9231,15.0262,2397076.3688469,0
+TV.US,D,20050818,000000,15.0351,15.0549,14.9707,14.9895,1040582.7397082,0
+TV.US,D,20050819,000000,15.0351,15.0738,14.9141,14.9518,717468.56527421,0
+TV.US,D,20050822,000000,14.9518,15.0827,14.9518,15.0549,1156770.123396,0
+TV.US,D,20050823,000000,15.0926,15.1501,14.9895,15.0182,951961.05608641,0
+TV.US,D,20050824,000000,14.9617,14.9617,14.574,14.5829,2763018.9786862,0
+TV.US,D,20050825,000000,14.696,14.8189,14.6404,14.7446,1738547.0721316,0
+TV.US,D,20050826,000000,14.7446,14.8189,14.7148,14.7535,1105038.1735995,0
+TV.US,D,20050829,000000,14.7148,14.7446,14.574,14.6504,950264.86045769,0
+TV.US,D,20050830,000000,14.6504,14.687,14.4431,14.4709,1784766.8903546,0
+TV.US,D,20050831,000000,14.4709,14.5452,14.3568,14.5452,3334195.2089621,0
+TV.US,D,20050901,000000,14.5452,14.8665,14.5452,14.7723,3196808.4052345,0
+TV.US,D,20050902,000000,14.7902,15.0262,14.687,14.9231,2266895.875442,0
+TV.US,D,20050906,000000,15.0738,15.3941,15.0549,15.3673,2608669.2102316,0
+TV.US,D,20050907,000000,15.3673,15.5845,15.3673,15.5746,3185358.5805208,0
+TV.US,D,20050908,000000,15.5845,15.5934,15.4417,15.4893,1643141.6144347,0
+TV.US,D,20050909,000000,15.5081,15.6777,15.4982,15.641,986732.05803543,0
+TV.US,D,20050912,000000,15.6876,15.7818,15.6509,15.7055,734428.50468194,0
+TV.US,D,20050913,000000,15.6588,15.7055,15.5081,15.7055,1758476.8665492,0
+TV.US,D,20050914,000000,15.7055,16.1676,15.6965,16.1408,4825105.7868186,0
+TV.US,D,20050915,000000,16.1864,16.4978,16.1864,16.3956,5258895.2133669,0
+TV.US,D,20050916,000000,16.4432,16.707,16.4432,16.6693,3203167.6261826,0
+TV.US,D,20050919,000000,16.7258,17.0739,16.6396,16.8379,4345097.5504869,0
+TV.US,D,20050920,000000,16.8379,16.8468,16.348,16.3669,4275979.0912762,0
+TV.US,D,20050921,000000,16.3579,16.4045,16.2627,16.3381,2874963.8564227,0
+TV.US,D,20050922,000000,16.3381,16.3768,16.1963,16.2062,2121876.1913851,0
+TV.US,D,20050923,000000,16.1021,16.2161,15.8949,16.1319,2959348.0762919,0
+TV.US,D,20050926,000000,16.1021,16.1864,16.0456,16.0545,2489939.5499802,0
+TV.US,D,20050927,000000,15.999,16.1219,15.8562,16.1021,2286825.6698596,0
+TV.US,D,20050928,000000,16.1408,16.3381,16.1408,16.235,2194809.5781009,0
+TV.US,D,20050929,000000,16.5067,16.593,16.3004,16.3381,2160887.682406,0
+TV.US,D,20050930,000000,16.3381,16.6594,16.3183,16.6128,3463525.5876732,0
+TV.US,D,20051003,000000,16.593,16.8944,16.5543,16.8657,2438207.6001837,0
+TV.US,D,20051004,000000,16.8657,17.0273,16.7715,16.8002,3407975.6850525,0
+TV.US,D,20051005,000000,16.8468,16.8756,16.3669,16.3768,1688511.3179638,0
+TV.US,D,20051006,000000,16.3183,16.4234,15.9325,16.0376,2503934.6765767,0
+TV.US,D,20051007,000000,16.0376,16.1408,15.7917,16.0178,1846677.0223631,0
+TV.US,D,20051010,000000,16.1586,16.1586,15.8949,15.9137,1208079.5369449,0
+TV.US,D,20051011,000000,15.9137,15.9424,15.6777,15.7154,2925425.1721573,0
+TV.US,D,20051012,000000,15.7729,15.7818,15.4893,15.6122,4073715.3258494,0
+TV.US,D,20051013,000000,15.6122,15.6122,15.2523,15.4794,3010654.4645216,0
+TV.US,D,20051014,000000,15.641,15.7342,15.4982,15.6965,2657433.3218977,0
+TV.US,D,20051017,000000,15.6876,15.9325,15.641,15.9236,1356068.0675719,0
+TV.US,D,20051018,000000,15.9524,15.9524,15.7253,15.7917,2023076.3255513,0
+TV.US,D,20051019,000000,15.6509,15.8661,15.3842,15.8562,2475946.4402631,0
+TV.US,D,20051020,000000,15.875,15.9702,15.7154,15.753,1877205.5183609,0
+TV.US,D,20051021,000000,15.7818,16.0456,15.7818,15.999,1847523.103298,0
+TV.US,D,20051024,000000,15.999,16.5166,15.999,16.4888,3239635.8322001,0
+TV.US,D,20051025,000000,16.4978,17.0273,16.4978,16.8091,4098309.1540261,0
+TV.US,D,20051026,000000,16.9331,17.0273,16.7348,16.7625,2319475.9230528,0
+TV.US,D,20051027,000000,16.7814,16.7814,16.4888,16.5265,1434090.0411738,0
+TV.US,D,20051028,000000,16.5444,16.8855,16.5067,16.7258,2411916.5679386,0
+TV.US,D,20051031,000000,16.7348,16.9519,16.7159,16.9331,3001326.3970034,0
+TV.US,D,20051101,000000,16.9797,17.4051,16.9599,17.4051,2243999.2513337,0
+TV.US,D,20051102,000000,17.4418,17.4507,17.1671,17.301,1917490.6687628,0
+TV.US,D,20051103,000000,17.3575,17.4507,17.1126,17.2246,1990849.6170454,0
+TV.US,D,20051104,000000,17.4051,17.4051,17.2534,17.2821,1635932.2787927,0
+TV.US,D,20051107,000000,17.3099,17.5935,17.2633,17.3099,1359885.0119564,0
+TV.US,D,20051108,000000,17.2821,17.3297,17.1869,17.2633,738670.00219347,0
+TV.US,D,20051109,000000,17.2633,17.3773,17.1869,17.3674,1859822.0342658,0
+TV.US,D,20051110,000000,17.3674,17.5459,17.3297,17.536,1637203.9212944,0
+TV.US,D,20051111,000000,17.4884,17.9892,17.4884,17.9614,4326861.9348186,0
+TV.US,D,20051114,000000,17.9426,17.9525,17.7542,17.8087,1394230.4523386,0
+TV.US,D,20051115,000000,17.895,17.9049,17.7899,17.8087,1487093.6334719,0
+TV.US,D,20051116,000000,17.8375,18.0745,17.7442,18.0745,2005689.8161371,0
+TV.US,D,20051117,000000,18.1111,18.2529,17.9971,18.2063,2027316.8146231,0
+TV.US,D,20051118,000000,18.1875,18.4424,18.1875,18.4047,2660826.7215949,0
+TV.US,D,20051121,000000,18.4225,18.6387,18.4047,18.5752,1557060.190497,0
+TV.US,D,20051122,000000,18.5832,18.602,18.3561,18.5078,6308384.4927855,0
+TV.US,D,20051123,000000,18.5276,18.5375,18.3184,18.3759,2813054.7328539,0
+TV.US,D,20051125,000000,18.3283,18.4225,18.3095,18.3957,641566.33198834,0
+TV.US,D,20051128,000000,18.5276,18.5276,18.1111,18.1587,1868302.0039697,0
+TV.US,D,20051129,000000,18.2163,18.366,18.1875,18.2629,1808938.1822837,0
+TV.US,D,20051130,000000,18.2629,18.4225,18.2529,18.3957,2546336.5419755,0
+TV.US,D,20051201,000000,18.4701,18.6764,18.4701,18.6208,2437358.4939296,0
+TV.US,D,20051202,000000,18.5832,18.6288,18.3372,18.48,2330503.211519,0
+TV.US,D,20051205,000000,18.4136,18.5832,18.3759,18.5564,1425184.5099031,0
+TV.US,D,20051206,000000,18.7626,18.7626,18.602,18.6764,3070868.4009014,0
+TV.US,D,20051207,000000,18.6863,19.2892,18.6863,19.2515,3899859.3076646,0
+TV.US,D,20051208,000000,19.2803,19.3378,18.8856,18.9788,1775863.3759634,0
+TV.US,D,20051209,000000,19.0641,19.0929,18.839,19.0086,2780405.4881004,0
+TV.US,D,20051212,000000,19.0086,19.0463,18.9402,18.9699,1118183.1855023,0
+TV.US,D,20051213,000000,18.9987,19.2337,18.96,18.9887,2814326.3753556,0
+TV.US,D,20051214,000000,18.9987,19.0086,18.8856,18.96,647078.46356182,0
+TV.US,D,20051215,000000,19.1117,19.4429,19.0264,19.0641,4144526.9553697,0
+TV.US,D,20051216,000000,18.9887,19.0086,18.7537,18.8569,1917914.2134502,0
+TV.US,D,20051219,000000,18.8569,18.8767,18.4899,18.4899,1594375.4858891,0
+TV.US,D,20051220,000000,18.5078,18.5921,18.4899,18.5177,2023925.4318054,0
+TV.US,D,20051221,000000,18.5375,18.5564,18.3858,18.48,2347039.6062394,0
+TV.US,D,20051222,000000,18.4979,18.7438,18.4899,18.6486,1617273.1184371,0
+TV.US,D,20051223,000000,18.6585,18.725,18.6585,18.6764,615276.30818293,0
+TV.US,D,20051227,000000,18.6962,18.8013,18.6863,18.6962,1012173.9840265,0
+TV.US,D,20051228,000000,18.7061,18.715,18.3957,18.4979,680153.26988211,0
+TV.US,D,20051229,000000,18.5564,18.7914,18.5564,18.7438,1412464.0511275,0
+TV.US,D,20051230,000000,18.7061,18.7061,18.4899,18.6486,671673.30017825,0
+TV.US,D,20060103,000000,18.8856,19.3765,18.8668,19.3576,2860122.6488913,0
+TV.US,D,20060104,000000,19.4627,19.5272,19.309,19.4042,1663068.3835331,0
+TV.US,D,20060105,000000,19.4627,19.5084,19.1871,19.2257,1498543.4581857,0
+TV.US,D,20060106,000000,19.3576,19.4141,19.3378,19.3943,1672822.0126181,0
+TV.US,D,20060109,000000,19.4528,19.6789,19.3378,19.669,1707170.4783195,0
+TV.US,D,20060110,000000,19.6402,19.6402,19.4141,19.545,2911008.5177529,0
+TV.US,D,20060111,000000,19.5728,19.6402,19.5272,19.5629,2368665.5962857,0
+TV.US,D,20060112,000000,19.5629,19.5917,19.3289,19.3576,1169490.5821717,0
+TV.US,D,20060113,000000,18.5465,19.0929,18.5465,19.0363,5032035.6028839,0
+TV.US,D,20060117,000000,18.9025,18.9025,18.5832,18.6863,2585347.0245566,0
+TV.US,D,20060118,000000,18.4225,18.5653,18.3957,18.5653,2347888.7124935,0
+TV.US,D,20060119,000000,18.725,19.1593,18.6962,19.1405,2043005.1115292,0
+TV.US,D,20060120,000000,19.0829,19.1692,18.9124,18.9302,5891132.4693973,0
+TV.US,D,20060123,000000,19.0463,19.2515,19.0463,19.2257,2843586.2541709,0
+TV.US,D,20060124,000000,19.319,19.4885,19.2803,19.433,2942810.6731318,0
+TV.US,D,20060125,000000,19.6006,19.7245,19.5827,19.6978,3192143.3630357,0
+TV.US,D,20060126,000000,19.6978,19.904,19.6888,19.7811,5241932.24864,0
+TV.US,D,20060127,000000,19.8287,19.9595,19.4707,19.5084,4230183.8261803,0
+TV.US,D,20060130,000000,19.5173,19.6204,19.3765,19.4707,2118059.2470007,0
+TV.US,D,20060131,000000,19.4627,19.4627,19.3378,19.3576,2372481.5322304,0
+TV.US,D,20060201,000000,19.3666,19.5827,19.3378,19.545,2785916.6112342,0
+TV.US,D,20060202,000000,19.6006,19.6402,19.2337,19.4141,1688935.8710909,0
+TV.US,D,20060203,000000,19.4042,19.4231,19.0463,19.1117,2237638.0135062,0
+TV.US,D,20060206,000000,19.1405,19.2991,19.1305,19.1781,890051.93251762,0
+TV.US,D,20060207,000000,19.1781,19.197,18.8013,18.8013,1456562.112155,0
+TV.US,D,20060208,000000,18.9501,19.0463,18.602,18.6288,4432447.5916071,0
+TV.US,D,20060209,000000,18.6208,18.8945,18.48,18.8767,6809169.6129093,0
+TV.US,D,20060210,000000,18.8569,19.0264,18.48,18.6208,2830441.2422682,0
+TV.US,D,20060213,000000,18.725,18.725,18.3472,18.3759,2322869.32275,0
+TV.US,D,20060214,000000,18.366,18.3759,18.1111,18.2242,3402463.553479,0
+TV.US,D,20060215,000000,18.2341,18.3957,18.1211,18.3095,2156223.6486468,0
+TV.US,D,20060216,000000,18.3184,18.6684,18.3184,18.6684,1687664.2285892,0
+TV.US,D,20060217,000000,18.6585,19.0264,18.6486,18.9987,1943781.701008,0
+TV.US,D,20060221,000000,19.1405,19.1405,18.8202,18.8569,2573898.2082826,0
+TV.US,D,20060222,000000,18.8767,19.3378,18.7914,19.319,3405433.4084889,0
+TV.US,D,20060223,000000,19.3477,19.3943,19.1593,19.3666,1686389.5607683,0
+TV.US,D,20060224,000000,19.3576,19.3666,18.9501,18.9788,2497572.4303094,0
+TV.US,D,20060227,000000,18.9025,19.1117,18.7726,18.7726,1481581.5018985,0
+TV.US,D,20060228,000000,18.6764,18.6863,18.1786,18.1786,3940143.4496268,0
+TV.US,D,20060301,000000,18.3759,18.4979,18.1786,18.3372,3386351.7118856,0
+TV.US,D,20060302,000000,18.2163,18.2163,17.5172,18.0645,6026823.0774962,0
+TV.US,D,20060303,000000,17.9971,18.1875,17.8275,17.895,3234122.6921869,0
+TV.US,D,20060306,000000,17.9614,18.2529,17.9614,18.0645,3811235.6071633,0
+TV.US,D,20060307,000000,17.9614,17.9614,17.2345,17.3952,4968429.2752467,0
+TV.US,D,20060308,000000,17.3297,17.6024,17.2732,17.5548,5062989.6604485,0
+TV.US,D,20060309,000000,17.8751,17.9327,17.6689,17.7542,3476247.0548886,0
+TV.US,D,20060310,000000,17.7799,17.9237,17.6114,17.895,2434390.6557992,0
+TV.US,D,20060313,000000,17.9892,18.4225,17.9812,18.3095,2980548.5047714,0
+TV.US,D,20060314,000000,18.2916,18.3759,18.2163,18.3184,2260536.6544939,0
+TV.US,D,20060315,000000,18.3472,18.4424,18.3095,18.3372,2107459.5369808,0
+TV.US,D,20060316,000000,18.1974,18.2817,18.0358,18.1211,2348735.8018681,0
+TV.US,D,20060317,000000,18.2242,18.2529,17.9327,18.1111,1510841.3807137,0
+TV.US,D,20060320,000000,18.2163,18.2341,17.9426,18.0447,1935300.7228644,0
+TV.US,D,20060321,000000,18.0447,18.0447,17.5935,17.6788,2990725.6785438,0
+TV.US,D,20060322,000000,17.771,17.9327,17.4596,17.8186,1884309.9762707,0
+TV.US,D,20060323,000000,17.9525,18.1111,17.6411,17.7155,2659977.6153408,0
+TV.US,D,20060324,000000,17.8751,18.0358,17.5737,17.771,1336880.4847968,0
+TV.US,D,20060327,000000,17.7066,17.8573,17.6114,17.771,2248134.8626734,0
+TV.US,D,20060328,000000,17.7799,18.1687,17.6213,17.9812,2269547.0634966,0
+TV.US,D,20060329,000000,18.1111,18.5078,17.8573,18.3759,1603704.5618471,0
+TV.US,D,20060330,000000,18.4424,18.6585,18.2063,18.3283,1000936.9400962,0
+TV.US,D,20060331,000000,18.1875,18.5564,17.9971,18.4424,2415201.0561447,0
+TV.US,D,20060403,000000,18.5375,18.725,18.4424,18.5177,1997421.6187768,0
+TV.US,D,20060404,000000,18.5375,18.6764,18.2629,18.4047,1222390.3051775,0
+TV.US,D,20060405,000000,18.3472,18.9025,18.2629,18.839,2623405.540031,0
+TV.US,D,20060406,000000,18.9025,19.3576,18.839,19.3477,5621340.5542167,0
+TV.US,D,20060407,000000,18.9987,19.2436,18.8301,19.0086,2376190.5735636,0
+TV.US,D,20060410,000000,19.0086,19.2257,18.7914,19.0463,1122212.9106701,0
+TV.US,D,20060411,000000,18.9501,19.1405,18.5653,18.6387,1216772.2874322,0
+TV.US,D,20060412,000000,18.725,18.8668,18.4136,18.5177,3851518.7406858,0
+TV.US,D,20060413,000000,18.4899,18.6486,18.4324,18.5276,681426.92926325,0
+TV.US,D,20060417,000000,18.6486,18.7349,18.366,18.4979,1699960.1342378,0
+TV.US,D,20060418,000000,18.6288,19.1028,18.4899,18.9501,1485080.7877675,0
+TV.US,D,20060419,000000,18.8569,19.3477,18.7626,19.2158,2000496.3515188,0
+TV.US,D,20060420,000000,19.4141,19.8663,19.1216,19.8475,2900087.1154586,0
+TV.US,D,20060421,000000,19.7622,20.7152,19.7622,20.263,3891695.9880365,0
+TV.US,D,20060424,000000,20.3651,20.4603,20.1123,20.1965,1530451.4997364,0
+TV.US,D,20060425,000000,20.2055,20.2808,19.5351,19.669,2715102.9648344,0
+TV.US,D,20060426,000000,19.6402,20.0547,19.6006,19.8108,2794184.8085944,0
+TV.US,D,20060427,000000,19.8108,20.1123,19.433,19.4627,1907843.9342894,0
+TV.US,D,20060428,000000,19.554,20.028,19.5084,19.6492,2184632.4043286,0
+TV.US,D,20060501,000000,19.6492,20.499,19.6492,20.1023,1524938.3597232,0
+TV.US,D,20060502,000000,20.2432,20.5555,20.0369,20.5555,2087635.628735,0
+TV.US,D,20060503,000000,20.62,20.7152,20.4028,20.5555,1144365.3062564,0
+TV.US,D,20060504,000000,20.5268,20.7152,20.4326,20.4702,1634022.2939409,0
+TV.US,D,20060505,000000,20.4702,20.8292,20.4603,20.7905,1715014.1225527,0
+TV.US,D,20060508,000000,20.7905,21.1307,20.7152,21.0821,2390820.0087514,0
+TV.US,D,20060509,000000,21.2903,21.3002,20.6299,21.1693,2404496.4683927,0
+TV.US,D,20060510,000000,21.1693,21.3092,20.9413,21.1971,1005918.6323707,0
+TV.US,D,20060511,000000,21.1872,21.2715,20.3393,20.5823,1779148.8726093,0
+TV.US,D,20060512,000000,20.2055,20.375,19.5084,20.14,2244740.4545365,0
+TV.US,D,20060515,000000,19.791,19.8753,19.2803,19.554,1436211.7983693,0
+TV.US,D,20060516,000000,19.6789,19.9219,19.4042,19.4429,2879523.0124497,0
+TV.US,D,20060517,000000,19.309,19.4429,18.366,18.6109,2667292.8371545,0
+TV.US,D,20060518,000000,18.6288,19.0086,18.2718,18.5177,1770881.6836888,0
+TV.US,D,20060519,000000,18.4424,18.5564,17.7899,18.2817,3094508.2450919,0
+TV.US,D,20060522,000000,18.0259,18.0645,17.4051,17.6788,3949364.6225335,0
+TV.US,D,20060523,000000,17.7442,18.0447,17.4418,17.4507,2162477.9918628,0
+TV.US,D,20060524,000000,17.3297,17.5638,17.1126,17.415,2188025.8040257,0
+TV.US,D,20060525,000000,17.5172,18.1012,17.5172,18.006,1885477.74948,0
+TV.US,D,20060526,000000,18.0259,18.3283,18.006,18.1974,1613456.1740526,0
+TV.US,D,20060530,000000,18.0546,18.0546,17.3853,17.5172,1787947.5092684,0
+TV.US,D,20060531,000000,17.6788,17.8375,17.0471,17.0471,2388382.6099199,0
+TV.US,D,20060601,000000,17.0937,17.9713,17.0739,17.9426,2080638.0654367,0
+TV.US,D,20060602,000000,18.1211,18.2718,17.5548,17.6966,1523773.6118331,0
+TV.US,D,20060605,000000,17.7343,17.9525,17.1671,17.1959,1374619.3248762,0
+TV.US,D,20060606,000000,17.2048,17.2048,16.7625,17.1483,1392851.9152254,0
+TV.US,D,20060607,000000,17.1036,17.1671,16.6128,16.7447,1803426.0507103,0
+TV.US,D,20060608,000000,16.3094,16.7913,15.9613,16.593,3800317.2301882,0
+TV.US,D,20060609,000000,16.7715,16.8002,16.0833,16.2161,2447111.1145749,0
+TV.US,D,20060612,000000,16.2161,16.3669,15.6509,15.6678,2395167.3924348,0
+TV.US,D,20060613,000000,15.6965,15.8195,15.169,15.1779,4799454.1053633,0
+TV.US,D,20060614,000000,15.5359,15.5646,14.9518,15.3673,4249052.7420001,0
+TV.US,D,20060615,000000,15.8195,16.5364,15.6777,16.5364,4487468.0633686,0
+TV.US,D,20060616,000000,16.4978,16.4978,16.1319,16.47,2371102.9951172,0
+TV.US,D,20060619,000000,16.4888,16.6396,16.1319,16.2538,3329106.622076,0
+TV.US,D,20060620,000000,16.3669,16.6693,16.1408,16.2261,2424956.7021092,0
+TV.US,D,20060621,000000,16.2261,17.1483,16.2261,17.1483,2738002.6142619,0
+TV.US,D,20060622,000000,17.0085,17.0838,16.6782,17.0838,2295199.7533916,0
+TV.US,D,20060623,000000,16.9599,17.1572,16.8002,16.9519,1696885.4014959,0
+TV.US,D,20060626,000000,17.0838,17.1036,16.7546,16.8191,1751481.3201304,0
+TV.US,D,20060627,000000,17.1869,17.5082,16.6693,16.7159,4137106.8558238,0
+TV.US,D,20060628,000000,16.9519,17.1284,16.8191,17.0273,2445414.9189462,0
+TV.US,D,20060629,000000,17.422,17.9237,17.3099,17.7799,4321456.6978567,0
+TV.US,D,20060630,000000,18.1687,18.3472,17.8275,17.895,1480839.2902559,0
+TV.US,D,20060703,000000,18.725,19.1781,18.6684,18.96,1836391.9455395,0
+TV.US,D,20060705,000000,18.4979,18.6486,17.8851,18.1587,2249723.1552509,0
+TV.US,D,20060706,000000,18.7726,19.0929,18.1687,18.2718,4159581.9521242,0
+TV.US,D,20060707,000000,18.2718,18.2817,17.9614,18.0447,1923213.5642402,0
+TV.US,D,20060710,000000,18.1012,18.2718,17.8375,17.8851,1685329.6906103,0
+TV.US,D,20060711,000000,17.7799,17.9971,17.2732,17.7066,3000055.7629415,0
+TV.US,D,20060712,000000,17.7899,18.3957,17.7442,17.7442,1456140.5843471,0
+TV.US,D,20060713,000000,17.422,17.6411,16.9599,17.0273,1889715.2132326,0
+TV.US,D,20060714,000000,16.8657,17.0184,16.7258,16.7814,3475292.0624627,0
+TV.US,D,20060717,000000,16.7348,17.177,16.7159,17.057,2128979.6408552,0
+TV.US,D,20060718,000000,17.1036,17.7066,17.0739,17.4507,3599748.6519504,0
+TV.US,D,20060719,000000,17.5172,18.131,17.5172,18.0447,2755598.8791403,0
+TV.US,D,20060720,000000,18.0745,18.0745,17.3297,17.5172,3449639.3725677,0
+TV.US,D,20060721,000000,17.7066,17.7066,17.1126,17.1195,1537767.7299899,0
+TV.US,D,20060724,000000,17.1671,17.771,17.1671,17.659,3437977.7755103,0
+TV.US,D,20060725,000000,17.6114,17.7066,17.3674,17.5638,2401529.6387021,0
+TV.US,D,20060726,000000,17.5638,17.6213,17.2445,17.2445,1697840.3939218,0
+TV.US,D,20060727,000000,17.422,17.6411,17.1869,17.1869,4379337.1046973,0
+TV.US,D,20060728,000000,17.1959,17.6114,17.1483,17.422,5412713.5340828,0
+TV.US,D,20060731,000000,17.1284,17.1671,16.9232,17.1671,2277285.8299977,0
+TV.US,D,20060801,000000,17.1384,17.1869,16.8657,17.0372,3179103.2288651,0
+TV.US,D,20060802,000000,17.067,17.3297,17.067,17.1671,1865018.5242033,0
+TV.US,D,20060803,000000,17.057,17.3952,16.9886,17.3853,2175833.7676695,0
+TV.US,D,20060804,000000,17.6213,17.9049,17.2246,17.301,2767577.1262735,0
+TV.US,D,20060807,000000,17.2534,17.3297,16.9519,17.2732,1249634.3129691,0
+TV.US,D,20060808,000000,17.2345,17.3853,17.1869,17.2633,2708210.2792683,0
+TV.US,D,20060809,000000,17.422,17.6114,17.057,17.0937,1699535.5811108,0
+TV.US,D,20060810,000000,17.0085,17.3773,16.9232,17.2821,1301578.0351092,0
+TV.US,D,20060811,000000,17.2732,17.6114,17.1483,17.5737,1339422.7613605,0
+TV.US,D,20060814,000000,17.7899,17.7899,17.4983,17.5548,1207442.2030345,0
+TV.US,D,20060815,000000,17.6114,18.1875,17.6024,18.1875,1980459.6624897,0
+TV.US,D,20060816,000000,18.1786,18.4503,18.1786,18.4225,1336243.1508864,0
+TV.US,D,20060817,000000,18.5653,18.6764,18.3005,18.48,1491229.2448116,0
+TV.US,D,20060818,000000,18.4324,18.5465,18.2242,18.5078,868320.05629948,0
+TV.US,D,20060821,000000,18.5078,18.5078,18.1786,18.2916,470256.62412608,0
+TV.US,D,20060822,000000,18.2529,18.4503,18.1875,18.3561,1469706.115618,0
+TV.US,D,20060823,000000,18.3095,18.4424,17.4051,17.659,2106822.2030703,0
+TV.US,D,20060824,000000,17.8751,18.0259,17.6024,17.8474,848390.26188189,0
+TV.US,D,20060825,000000,17.9049,18.006,17.7343,17.9049,770577.03530446,0
+TV.US,D,20060828,000000,17.9049,18.1211,17.8751,18.006,723192.46919134,0
+TV.US,D,20060829,000000,17.9812,18.1111,17.771,17.8474,2703971.8070759,0
+TV.US,D,20060830,000000,17.8087,17.9812,17.649,17.7899,6050570.824738,0
+TV.US,D,20060831,000000,17.7799,17.8087,17.6114,17.649,1756249.2231819,0
+TV.US,D,20060901,000000,17.659,17.8375,17.6312,17.7799,2752098.5848316,0
+TV.US,D,20060905,000000,17.9327,18.0546,17.8573,18.0259,1603069.2448161,0
+TV.US,D,20060906,000000,17.9614,17.9614,17.6966,17.7066,2056257.0180434,0
+TV.US,D,20060907,000000,17.6114,17.6312,17.2345,17.6213,2136293.8542293,0
+TV.US,D,20060908,000000,17.6114,17.7066,17.4983,17.5638,1976854.4904488,0
+TV.US,D,20060911,000000,17.415,17.5935,17.3099,17.5638,1639110.8808271,0
+TV.US,D,20060912,000000,17.5172,17.8851,17.3297,17.422,1914522.8306325,0
+TV.US,D,20060913,000000,17.3952,17.9327,17.3575,17.8186,2615452.9843068,0
+TV.US,D,20060914,000000,17.8186,18.7626,17.8186,18.715,4220217.4163119,0
+TV.US,D,20060915,000000,18.6208,19.4627,18.5653,19.3576,4552026.3581126,0
+TV.US,D,20060918,000000,19.5272,19.6492,19.2614,19.5629,4004702.7528105,0
+TV.US,D,20060919,000000,19.6402,19.8197,19.5272,19.6789,7322996.8840832,0
+TV.US,D,20060920,000000,19.904,20.0369,19.7811,19.9308,2065479.1993898,0
+TV.US,D,20060921,000000,20.0081,20.1023,19.0829,19.197,3210588.7341682,0
+TV.US,D,20060922,000000,19.1692,19.2059,18.3858,18.9887,2598809.6949748,0
+TV.US,D,20060925,000000,18.9987,19.4528,18.6764,19.433,1479460.7531427,0
+TV.US,D,20060926,000000,19.5272,19.6402,19.309,19.5084,1803317.1392192,0
+TV.US,D,20060927,000000,19.3666,19.7146,19.3666,19.5173,2404072.9237054,0
+TV.US,D,20060928,000000,19.6006,19.6591,19.4042,19.5827,1329990.8245499,0
+TV.US,D,20060929,000000,19.6492,19.8386,19.5728,19.7057,1329141.7182958,0
+TV.US,D,20061002,000000,19.5084,19.6591,19.433,19.5827,2358063.8693863,0
+TV.US,D,20061003,000000,19.4984,19.791,19.3854,19.7434,2689237.4941561,0
+TV.US,D,20061004,000000,19.7721,20.385,19.7721,20.375,1939327.4227131,0
+TV.US,D,20061005,000000,20.4127,20.9234,20.3195,20.9234,5337763.2679037,0
+TV.US,D,20061006,000000,20.9323,21.0454,20.7439,20.9413,3416988.1109347,0
+TV.US,D,20061009,000000,20.9413,21.1108,20.9135,21.0642,4855954.966651,0
+TV.US,D,20061010,000000,21.0642,21.4986,20.9413,21.4986,2524496.7627061,0
+TV.US,D,20061011,000000,21.5263,21.5838,21.206,21.2616,4723125.3020709,0
+TV.US,D,20061012,000000,21.2338,21.4143,21.1108,21.2715,3634413.7677276,0
+TV.US,D,20061013,000000,21.3002,21.4044,21.2427,21.3191,2309300.76616,0
+TV.US,D,20061016,000000,21.3191,21.686,21.3191,21.5739,1205851.8935776,0
+TV.US,D,20061017,000000,21.4986,21.4986,21.1307,21.3191,1141292.5903939,0
+TV.US,D,20061018,000000,21.3468,21.5352,21.2427,21.3568,1469073.8239062,0
+TV.US,D,20061019,000000,21.3568,21.6215,21.2249,21.564,1011749.4308994,0
+TV.US,D,20061020,000000,21.5085,21.9607,21.4797,21.8198,1753389.2881028,0
+TV.US,D,20061023,000000,21.8109,22.3276,21.6771,22.2829,2683298.7925761,0
+TV.US,D,20061024,000000,22.2919,22.3464,21.9964,22.2542,2027209.9200115,0
+TV.US,D,20061025,000000,22.2443,22.867,22.2443,22.6588,3705756.8449865,0
+TV.US,D,20061026,000000,22.752,22.9701,22.6766,22.9235,3709892.4563262,0
+TV.US,D,20061027,000000,23.1675,23.4689,23.0247,23.1209,5428932.2702878,0
+TV.US,D,20061030,000000,23.0445,23.0445,22.6122,22.7232,4080074.5467975,0
+TV.US,D,20061031,000000,22.6588,22.8958,22.4029,22.8769,2541246.9466496,0
+TV.US,D,20061101,000000,22.9414,23.4511,22.5556,22.5646,1729429.7685173,0
+TV.US,D,20061102,000000,22.3464,22.6766,22.158,22.5933,1490381.1469973,0
+TV.US,D,20061103,000000,22.5933,22.6211,22.2542,22.4505,1662964.5142407,0
+TV.US,D,20061106,000000,22.6122,23.3192,22.6122,23.2815,1941660.9522522,0
+TV.US,D,20061107,000000,23.2428,23.5175,22.9325,22.9791,1500663.1985017,0
+TV.US,D,20061108,000000,22.752,23.2161,22.752,23.1675,1567025.5919257,0
+TV.US,D,20061109,000000,23.3737,23.5651,23.1675,23.2994,1442676.9054892,0
+TV.US,D,20061110,000000,23.5274,23.5274,22.9513,23.0247,1199595.5334821,0
+TV.US,D,20061113,000000,23.103,23.1873,22.8769,23.0832,1020865.726074,0
+TV.US,D,20061114,000000,23.3093,23.4035,22.9791,23.2994,961713.67673168,0
+TV.US,D,20061115,000000,23.3093,23.3192,23.0148,23.1962,3012563.4409337,0
+TV.US,D,20061116,000000,23.1675,23.4035,22.9513,22.987,1843389.5088378,0
+TV.US,D,20061117,000000,23.0247,23.0247,22.7331,22.7431,2247389.6257117,0
+TV.US,D,20061120,000000,22.6122,22.9701,22.5646,22.8858,1288220.2424231,0
+TV.US,D,20061121,000000,23.1675,23.2528,22.8769,23.103,2583226.2758008,0
+TV.US,D,20061122,000000,23.1486,23.2528,22.9602,23.1774,2743087.1673891,0
+TV.US,D,20061124,000000,23.0733,23.3936,22.8373,23.2894,694995.48585327,0
+TV.US,D,20061127,000000,23.4987,23.5364,23.0634,23.1873,2844752.0105007,0
+TV.US,D,20061128,000000,23.1962,23.2815,23.0733,23.2161,2523013.3478608,0
+TV.US,D,20061129,000000,23.3093,23.7714,23.225,23.5175,4909702.7874711,0
+TV.US,D,20061130,000000,23.583,24.7422,23.5175,24.3574,3637061.930463,0
+TV.US,D,20061201,000000,24.3574,25.1002,24.2156,24.6976,4218735.0099063,0
+TV.US,D,20061204,000000,24.6678,25.234,24.6579,25.1577,2821855.3863925,0
+TV.US,D,20061205,000000,25.1775,25.5454,25.1775,25.5256,3765122.6835519,0
+TV.US,D,20061206,000000,25.4889,25.7606,25.3005,25.6783,4674572.9627485,0
+TV.US,D,20061207,000000,25.8756,25.8845,25.5355,25.6584,3029100.8440939,0
+TV.US,D,20061208,000000,25.6684,25.7517,25.4205,25.6684,3234971.798441,0
+TV.US,D,20061211,000000,25.8092,25.8092,25.4205,25.6019,1302214.3605799,0
+TV.US,D,20061212,000000,25.6961,25.7794,25.4889,25.6307,2590860.1645698,0
+TV.US,D,20061213,000000,25.6307,25.7606,25.5831,25.6208,1073978.2298632,0
+TV.US,D,20061214,000000,25.4591,26.1771,25.4591,26.1394,2227353.9451223,0
+TV.US,D,20061215,000000,26.2713,26.3189,25.9222,25.9966,1244016.2952238,0
+TV.US,D,20061218,000000,26.1394,26.423,25.7239,25.8092,1291613.6421203,0
+TV.US,D,20061219,000000,25.7427,25.7517,25.4889,25.6684,2429725.6136004,0
+TV.US,D,20061220,000000,25.8568,25.9034,25.4304,25.469,1565752.9409843,0
+TV.US,D,20061221,000000,25.6307,25.6307,24.9127,25.0565,2186646.2584728,0
+TV.US,D,20061222,000000,25.1577,25.3094,24.7422,24.7799,1179137.3166451,0
+TV.US,D,20061226,000000,24.9316,25.1002,24.6579,24.8384,982067.01583658,0
+TV.US,D,20061227,000000,24.884,25.1388,24.8285,25.0645,1480309.8593968,0
+TV.US,D,20061228,000000,24.9316,25.0902,24.7699,25.0367,1494727.5222409,0
+TV.US,D,20061229,000000,25.2152,25.2915,24.9703,25.0367,570223.2547295,0
+TV.US,D,20070103,000000,25.3937,25.6396,25.1676,25.4304,3682648.4485345,0
+TV.US,D,20070104,000000,25.4403,25.5831,25.119,25.5355,1988622.9821178,0
+TV.US,D,20070105,000000,25.4591,25.5355,24.9703,25.0278,2293824.2415976,0
+TV.US,D,20070108,000000,25.3272,26.0739,25.1091,25.9887,2791641.523591,0
+TV.US,D,20070109,000000,26.4597,26.5539,24.8939,25.234,4160110.3745436,0
+TV.US,D,20070110,000000,25.3094,25.479,24.8751,25.3005,1966254.7804289,0
+TV.US,D,20070111,000000,25.4205,25.706,25.3005,25.5831,2149121.2076165,0
+TV.US,D,20070112,000000,25.7893,26.1969,25.7695,25.9966,2452094.823729,0
+TV.US,D,20070116,000000,26.1106,26.3566,25.95,26.2713,1730278.8747714,0
+TV.US,D,20070117,000000,26.2911,26.7344,26.0928,26.6015,2047881.9260717,0
+TV.US,D,20070118,000000,26.8276,26.8276,25.8756,25.95,3422818.9094634,0
+TV.US,D,20070119,000000,26.1394,26.3,25.95,26.1592,2274740.5281149,0
+TV.US,D,20070122,000000,26.3377,26.6193,26.0829,26.6015,2607929.0154686,0
+TV.US,D,20070123,000000,26.6094,27.016,26.187,26.9991,2863621.9347603,0
+TV.US,D,20070124,000000,26.8841,27.3383,26.658,27.3194,2869558.6194608,0
+TV.US,D,20070125,000000,27.3383,27.3383,26.6868,26.7532,2154737.2084823,0
+TV.US,D,20070126,000000,26.3843,27.139,26.3843,27.0447,1615152.3696813,0
+TV.US,D,20070129,000000,27.0824,27.1866,26.8841,27.016,4439234.3910014,0
+TV.US,D,20070130,000000,27.0636,27.1023,26.7344,27.0636,3216633.32192,0
+TV.US,D,20070131,000000,26.8276,27.4424,26.7443,27.2996,2013641.3634215,0
+TV.US,D,20070201,000000,27.3095,27.7716,27.2242,27.2708,2631885.5097348,0
+TV.US,D,20070202,000000,27.488,27.488,27.0824,27.2153,1916535.6763369,0
+TV.US,D,20070205,000000,27.2153,27.2153,26.7245,26.782,1250481.4023437,0
+TV.US,D,20070206,000000,27.0547,27.1479,26.7532,26.9406,1954381.4110279,0
+TV.US,D,20070207,000000,26.8365,26.9793,26.6957,26.8365,3577593.231045,0
+TV.US,D,20070208,000000,26.7443,26.773,26.4131,26.4974,3236879.7664133,0
+TV.US,D,20070209,000000,26.6293,26.8177,26.1295,26.1295,1797805.0076458,0
+TV.US,D,20070212,000000,26.3655,26.4498,25.95,26.4131,3093818.4723155,0
+TV.US,D,20070213,000000,26.4974,27.3284,26.4399,27.2996,4082661.1947093,0
+TV.US,D,20070214,000000,27.4781,27.9501,27.4424,27.9124,3166887.998395,0
+TV.US,D,20070215,000000,27.8747,27.8847,27.4424,27.5822,3292427.6521546,0
+TV.US,D,20070216,000000,27.5733,27.611,27.3194,27.5158,2424850.8159374,0
+TV.US,D,20070220,000000,27.3194,27.9878,27.3194,27.7429,3001009.7469276,0
+TV.US,D,20070221,000000,27.6209,27.7815,27.5257,27.6596,2334210.2359727,0
+TV.US,D,20070222,000000,27.2242,27.9313,27.2242,27.5059,3068111.326675,0
+TV.US,D,20070223,000000,27.4979,27.7815,27.3472,27.5634,2021909.5607817,0
+TV.US,D,20070226,000000,27.7329,27.7528,26.8177,26.894,2673591.5517187,0
+TV.US,D,20070227,000000,26.0353,26.6868,23.1675,25.234,7595756.6373942,0
+TV.US,D,20070228,000000,25.4889,25.8756,25.1002,25.2915,3142425.2673834,0
+TV.US,D,20070301,000000,24.5647,25.243,23.4888,25.0278,2895191.1405612,0
+TV.US,D,20070302,000000,25.0466,25.3758,24.7253,24.7898,2737259.3941796,0
+TV.US,D,20070305,000000,23.8378,24.9127,23.8378,24.4229,2560859.0825517,0
+TV.US,D,20070306,000000,24.6976,25.469,24.6976,25.234,2124525.3625603,0
+TV.US,D,20070307,000000,25.0565,25.4988,25.0367,25.1002,1406104.8301794,0
+TV.US,D,20070308,000000,25.2915,26.3566,25.2915,25.9797,2792914.1745324,0
+TV.US,D,20070309,000000,26.0263,26.4032,25.9222,26.2614,1686708.2277236,0
+TV.US,D,20070312,000000,26.1394,26.4884,25.9421,26.3655,1679606.7951329,0
+TV.US,D,20070313,000000,26.2227,26.2227,25.6783,25.7338,3194580.7618672,0
+TV.US,D,20070314,000000,25.9034,26.1295,25.3372,25.9887,4758321.8655867,0
+TV.US,D,20070315,000000,25.8568,26.0442,25.7427,25.9321,1523031.4001905,0
+TV.US,D,20070316,000000,26.0263,26.3566,25.5454,25.7338,1177017.5763291,0
+TV.US,D,20070319,000000,25.8092,26.1592,25.706,25.8379,1565498.8141719,0
+TV.US,D,20070320,000000,25.8379,26.4329,25.8092,26.4329,1625965.8689243,0
+TV.US,D,20070321,000000,26.3655,27.4781,26.3278,27.4325,2577620.3593323,0
+TV.US,D,20070322,000000,27.4781,27.6496,27.1677,27.2897,1880917.5850133,0
+TV.US,D,20070323,000000,27.1578,27.7528,27.1211,27.6397,1086486.9162952,0
+TV.US,D,20070326,000000,27.5733,27.7329,26.9892,27.2996,1152106.0896369,0
+TV.US,D,20070327,000000,27.4979,27.4979,26.9505,27.2708,1335607.8338554,0
+TV.US,D,20070328,000000,27.2708,27.2708,26.773,26.9605,1589498.6713466,0
+TV.US,D,20070329,000000,27.0636,27.2996,26.894,27.2242,2121451.6382581,0
+TV.US,D,20070330,000000,27.2708,27.6675,27.0547,27.6209,1646635.858105,0
+TV.US,D,20070402,000000,27.5822,28.2902,27.4226,28.2704,2710969.3703742,0
+TV.US,D,20070403,000000,28.4519,28.8089,28.205,28.5342,2295203.7871505,0
+TV.US,D,20070404,000000,28.5163,28.7613,28.2704,28.6383,1740986.4878426,0
+TV.US,D,20070405,000000,28.5074,28.9219,28.3368,28.5719,971148.63886147,0
+TV.US,D,20070409,000000,28.7345,28.9318,28.6195,28.7712,1538931.4694402,0
+TV.US,D,20070410,000000,28.7523,28.9606,28.317,28.6016,1675493.3694673,0
+TV.US,D,20070411,000000,28.6383,28.7246,28.1574,28.2615,2191206.4229395,0
+TV.US,D,20070412,000000,28.083,28.4786,27.5535,28.442,2681076.1914074,0
+TV.US,D,20070413,000000,28.442,28.7246,28.2704,28.7057,1613847.4486685,0
+TV.US,D,20070416,000000,28.7156,29.0359,28.4707,28.8555,2030708.1974408,0
+TV.US,D,20070417,000000,27.9313,28.9517,27.8936,28.1405,2879204.3454945,0
+TV.US,D,20070418,000000,28.1405,28.1752,27.7042,27.8014,1650877.3556165,0
+TV.US,D,20070419,000000,27.366,28.1851,26.8752,27.9124,3496193.9927816,0
+TV.US,D,20070420,000000,28.2704,28.4608,27.7528,27.7914,2500858.935395,0
+TV.US,D,20070423,000000,27.9501,27.9501,27.3383,27.4136,2296578.2905048,0
+TV.US,D,20070424,000000,27.5535,27.6308,27.1479,27.2996,1245076.1653818,0
+TV.US,D,20070425,000000,27.488,27.6308,26.8752,27.1955,1934419.3465389,0
+TV.US,D,20070426,000000,27.7329,27.7329,26.6392,26.7245,2015865.9814696,0
+TV.US,D,20070427,000000,26.7889,26.9129,26.1493,26.5351,3072140.0434031,0
+TV.US,D,20070430,000000,26.6094,26.6679,25.95,25.9966,1861731.010678,0
+TV.US,D,20070501,000000,26.4032,26.4032,25.8379,26.1106,2291074.2264492,0
+TV.US,D,20070502,000000,26.1106,26.9129,25.9966,26.8653,2737786.8081593,0
+TV.US,D,20070503,000000,27.2054,27.3284,26.9129,27.0348,1968700.2467783,0
+TV.US,D,20070504,000000,27.2054,27.251,26.7245,26.9406,3706816.7151445,0
+TV.US,D,20070507,000000,27.016,27.0824,26.6015,26.7443,2227142.1727786,0
+TV.US,D,20070508,000000,26.6015,26.8276,26.3189,26.6015,2676297.1955189,0
+TV.US,D,20070509,000000,26.6015,27.0249,26.423,26.9793,1751163.6616149,0
+TV.US,D,20070510,000000,26.8752,26.8752,26.0928,26.1394,1838512.6942953,0
+TV.US,D,20070511,000000,26.1394,26.9694,26.1394,26.9605,1416704.5401993,0
+TV.US,D,20070514,000000,26.9694,27.0249,26.6094,26.8464,1383417.9615353,0
+TV.US,D,20070515,000000,26.8464,26.9505,26.4597,26.545,1069737.7407914,0
+TV.US,D,20070516,000000,26.8365,27.4037,26.7245,27.3839,1731446.6479807,0
+TV.US,D,20070517,000000,27.366,27.5634,27.1866,27.3383,1835370.3960913,0
+TV.US,D,20070518,000000,27.3383,27.7429,27.2411,27.6853,1666566.6609623,0
+TV.US,D,20070521,000000,27.6675,27.96,27.6397,27.8559,1461651.7074809,0
+TV.US,D,20070522,000000,27.7627,28.1752,27.723,28.1405,2830015.6807014,0
+TV.US,D,20070523,000000,28.2704,28.3368,27.7429,27.9313,2126966.7951508,0
+TV.US,D,20070524,000000,28.0443,28.0741,26.9793,27.016,3014153.7503906,0
+TV.US,D,20070525,000000,27.3095,27.3561,26.9208,27.13,3353914.2394758,0
+TV.US,D,20070529,000000,27.3561,27.5535,26.0829,26.3189,4755159.3985881,0
+TV.US,D,20070530,000000,25.9123,26.782,25.7338,26.773,6296299.3510408,0
+TV.US,D,20070531,000000,26.8841,27.4226,26.8653,27.1479,5085888.3014362,0
+TV.US,D,20070601,000000,27.2798,27.611,27.1677,27.2342,2657222.5579938,0
+TV.US,D,20070604,000000,27.2342,27.3383,26.9029,27.1023,2205113.8152794,0
+TV.US,D,20070605,000000,27.0923,27.2153,26.4329,26.5539,2675349.2621711,0
+TV.US,D,20070606,000000,26.3566,26.5172,25.9321,26.0541,2971219.4288135,0
+TV.US,D,20070607,000000,25.9421,26.2614,25.1954,25.3193,4213646.4230201,0
+TV.US,D,20070608,000000,25.469,25.479,24.9415,25.2826,5533139.389963,0
+TV.US,D,20070611,000000,25.469,25.7338,25.3848,25.5077,5171332.3914634,0
+TV.US,D,20070612,000000,25.2529,25.7893,24.8384,25.243,3731515.4210533,0
+TV.US,D,20070613,000000,25.3372,25.7606,25.3005,25.5256,3248327.5742476,0
+TV.US,D,20070614,000000,25.6961,26.0442,25.592,25.9966,10374148.27135,0
+TV.US,D,20070615,000000,26.4131,27.2996,26.4131,26.9307,5528582.2508154,0
+TV.US,D,20070618,000000,26.8841,27.3472,26.8553,27.1112,2576974.957904,0
+TV.US,D,20070619,000000,27.2242,27.2242,26.6679,26.6769,2873054.8800106,0
+TV.US,D,20070620,000000,26.4795,26.7245,25.9321,26.0353,2397391.0020432,0
+TV.US,D,20070621,000000,26.0353,26.3466,25.7517,26.187,2226824.5142632,0
+TV.US,D,20070622,000000,25.95,26.0353,25.7517,25.8945,2549622.0386214,0
+TV.US,D,20070625,000000,25.828,25.8945,25.1002,25.4403,4501990.6039448,0
+TV.US,D,20070626,000000,25.4304,25.5533,24.7511,24.8562,2983517.3513416,0
+TV.US,D,20070627,000000,24.6777,25.2628,24.2999,25.0565,5281050.6342723,0
+TV.US,D,20070628,000000,24.6024,26.0263,24.6024,25.6684,4974384.1118624,0
+TV.US,D,20070629,000000,25.6684,26.1592,25.6684,26.0442,3235818.8878156,0
+TV.US,D,20070702,000000,26.309,26.3754,25.6862,26.1771,2179189.8550966,0
+TV.US,D,20070703,000000,25.8479,26.2614,25.7606,25.9421,1742119.974101,0
+TV.US,D,20070705,000000,26.1295,26.3377,26.0065,26.2048,1958157.0093834,0
+TV.US,D,20070706,000000,26.2326,26.4131,26.064,26.2524,2419974.0013949,0
+TV.US,D,20070709,000000,26.4131,26.5727,26.187,26.3189,1419757.0872671,0
+TV.US,D,20070710,000000,25.9321,26.2128,25.6684,25.6961,1686603.3499915,0
+TV.US,D,20070711,000000,25.7427,26.0928,25.5533,26.0928,1496210.9370862,0
+TV.US,D,20070712,000000,26.2128,26.9793,26.2128,26.782,1830033.7330312,0
+TV.US,D,20070713,000000,26.9694,27.366,26.7443,27.0923,1424443.3067003,0
+TV.US,D,20070716,000000,26.8841,27.0091,26.1969,26.4399,2825246.7692102,0
+TV.US,D,20070717,000000,26.2713,27.0636,26.2128,26.8841,2346188.4831058,0
+TV.US,D,20070718,000000,26.8653,27.4226,26.6491,27.251,2337180.0909826,0
+TV.US,D,20070719,000000,27.2153,27.374,26.9694,27.1023,1112670.045489,0
+TV.US,D,20070720,000000,26.8752,26.9991,25.9887,26.1394,1920035.9706457,0
+TV.US,D,20070723,000000,26.0353,26.545,25.9321,25.9421,1559392.7115964,0
+TV.US,D,20070724,000000,25.6783,26.1205,25.1775,25.9321,7206279.0610965,0
+TV.US,D,20070725,000000,26.0164,26.2048,25.6961,25.9123,3130640.6406787,0
+TV.US,D,20070726,000000,25.6961,25.6961,24.4328,24.7253,3997600.3117802,0
+TV.US,D,20070727,000000,24.7898,25.4889,24.2246,24.3941,5907679.9569547,0
+TV.US,D,20070730,000000,24.4784,25.0714,24.4497,24.5062,4855807.7344502,0
+TV.US,D,20070731,000000,24.6202,24.8939,23.8001,23.818,3631967.2929385,0
+TV.US,D,20070801,000000,23.7248,23.9895,23.4223,23.7149,3531795.9490695,0
+TV.US,D,20070802,000000,24.1214,24.3574,23.6197,24.0173,3927633.7547551,0
+TV.US,D,20070803,000000,23.6197,24.1115,23.4134,23.4134,2853764.4363829,0
+TV.US,D,20070806,000000,23.6484,23.9985,23.2627,23.9409,2210465.6049355,0
+TV.US,D,20070807,000000,23.7248,24.7154,23.6296,24.29,4530780.5498451,0
+TV.US,D,20070808,000000,24.6579,25.1388,23.9409,24.526,3102353.9062046,0
+TV.US,D,20070809,000000,24.0639,24.414,23.3936,23.4511,3361331.3137024,0
+TV.US,D,20070810,000000,23.1209,23.2061,22.2066,22.8373,6144703.6314935,0
+TV.US,D,20070813,000000,23.1774,23.5909,23.0068,23.2894,3653708.2451142,0
+TV.US,D,20070814,000000,23.3192,23.574,22.3553,22.4327,5171436.2607557,0
+TV.US,D,20070815,000000,22.395,22.9047,21.801,22.3365,4311383.3933767,0
+TV.US,D,20070816,000000,21.7246,22.3365,21.092,22.1481,10993770.954777,0
+TV.US,D,20070817,000000,22.9414,23.2894,22.6677,22.9325,3557768.3143595,0
+TV.US,D,20070820,000000,23.2528,23.3559,22.507,22.7044,1466314.7328003,0
+TV.US,D,20070821,000000,22.5646,22.7431,22.273,22.5269,2175833.7676695,0
+TV.US,D,20070822,000000,22.5735,23.4223,22.5735,23.1298,2265413.4690364,0
+TV.US,D,20070823,000000,23.103,23.5364,23.0544,23.461,2780616.2520043,0
+TV.US,D,20070824,000000,23.3936,24.3088,23.3836,24.2335,2779449.4872348,0
+TV.US,D,20070827,000000,24.054,24.1214,23.8467,23.9985,2492696.6242067,0
+TV.US,D,20070828,000000,23.4134,23.7634,22.867,22.9791,2578671.1535328,0
+TV.US,D,20070829,000000,23.3936,24.0639,23.1397,23.9598,1821764.5272312,0
+TV.US,D,20070830,000000,23.8844,24.2246,23.6008,24.0837,1625859.9827525,0
+TV.US,D,20070831,000000,24.5746,24.7154,24.2156,24.5825,1374405.5356531,0
+TV.US,D,20070904,000000,24.6301,25.3272,24.5825,25.2727,1253024.6873471,0
+TV.US,D,20070905,000000,25.0089,25.0902,24.6024,24.8661,1069525.9684477,0
+TV.US,D,20070906,000000,24.7987,25.469,24.7987,25.2152,1690419.2859362,0
+TV.US,D,20070907,000000,25.0902,25.0902,24.3574,24.4873,1709607.877151,0
+TV.US,D,20070910,000000,24.9127,25.0902,24.054,24.1303,1345360.4545007,0
+TV.US,D,20070911,000000,24.3485,25.1864,24.3485,25.0179,1279104.9556883,0
+TV.US,D,20070912,000000,24.7898,25.0278,24.5548,24.7154,1485820.9825305,0
+TV.US,D,20070913,000000,24.9514,25.1864,24.6777,24.7342,1101009.4568714,0
+TV.US,D,20070914,000000,24.5161,24.65,24.1214,24.3188,1439283.505792,0
+TV.US,D,20070917,000000,24.1958,24.3088,23.4035,23.5086,1286418.1606226,0
+TV.US,D,20070918,000000,23.7714,24.8086,23.6484,24.5548,3534553.023296,0
+TV.US,D,20070919,000000,24.9603,25.3669,24.414,24.5746,1953429.4439212,0
+TV.US,D,20070920,000000,24.4229,24.526,23.8745,23.9499,1523031.4001905,0
+TV.US,D,20070921,000000,24.054,24.4497,23.3648,23.4511,2731640.3679946,0
+TV.US,D,20070924,000000,23.583,23.7248,23.1209,23.2894,3809646.3061462,0
+TV.US,D,20070925,000000,23.0634,23.4322,22.9969,23.2994,1579245.8645944,0
+TV.US,D,20070926,000000,23.5364,23.5552,23.2061,23.347,1833851.6858554,0
+TV.US,D,20070927,000000,23.4511,23.6008,23.2726,23.347,2177530.9717379,0
+TV.US,D,20070928,000000,23.347,23.4788,22.6389,22.7986,5791482.4888696,0
+TV.US,D,20071001,000000,22.5358,22.5457,21.9428,22.2443,7812438.0656651,0
+TV.US,D,20071002,000000,22.4505,23.1774,22.3087,23.0148,6515419.1865829,0
+TV.US,D,20071003,000000,22.8858,23.2349,22.6677,22.9513,2641532.2442083,0
+TV.US,D,20071004,000000,23.1962,23.583,22.9602,23.5274,3862756.7930559,0
+TV.US,D,20071005,000000,23.7813,24.5349,23.7813,24.2702,2707364.1983334,0
+TV.US,D,20071008,000000,24.2434,24.3574,23.6861,24.1492,1923213.5642402,0
+TV.US,D,20071009,000000,24.3386,24.5825,24.0173,24.1859,1572177.7105149,0
+TV.US,D,20071010,000000,24.1492,24.5548,24.0837,24.3664,2387005.0812464,0
+TV.US,D,20071011,000000,24.76,25.243,24.2702,24.4328,2448914.2048152,0
+TV.US,D,20071012,000000,24.3941,25.0813,24.2335,25.0813,2124071.5646811,0
+TV.US,D,20071015,000000,25.0179,25.3005,24.7342,24.8086,1937420.4631804,0
+TV.US,D,20071016,000000,24.76,24.8185,24.3088,24.414,1803742.700786,0
+TV.US,D,20071017,000000,24.6202,24.7342,24.1859,24.5161,2099614.8843079,0
+TV.US,D,20071018,000000,24.3386,24.5161,24.2246,24.2702,2313009.8074932,0
+TV.US,D,20071019,000000,24.2335,24.3188,23.2061,23.347,7907848.5655607,0
+TV.US,D,20071022,000000,23.1873,23.7912,22.9969,23.7436,1240199.3508393,0
+TV.US,D,20071023,000000,23.8646,24.0927,23.696,23.8646,6920162.5235391,0
+TV.US,D,20071024,000000,23.696,23.8646,23.337,23.4888,4675421.0605629,0
+TV.US,D,20071025,000000,23.6385,23.6861,23.2061,23.3192,2586832.4562814,0
+TV.US,D,20071026,000000,23.5175,23.6385,22.9969,23.2061,2783479.2124026,0
+TV.US,D,20071029,000000,23.2994,23.4788,22.8769,22.9235,5466248.5741196,0
+TV.US,D,20071030,000000,22.8472,23.2428,22.7044,23.0634,2115408.058946,0
+TV.US,D,20071031,000000,23.347,23.6385,22.9414,23.4422,2233291.6382626,0
+TV.US,D,20071101,000000,23.103,23.103,22.3464,22.3553,1819734.5380513,0
+TV.US,D,20071102,000000,22.4505,22.5358,21.7722,22.2919,3292108.9851994,0
+TV.US,D,20071105,000000,22.1679,22.3365,21.6771,22.0925,1790812.4865462,0
+TV.US,D,20071106,000000,22.395,23.1774,22.2919,22.4505,4028659.2470768,0
+TV.US,D,20071107,000000,22.2443,22.4416,21.923,22.0063,2938781.9564036,0
+TV.US,D,20071108,000000,22.3553,22.4029,21.0821,21.6771,4493617.5288525,0
+TV.US,D,20071109,000000,21.1505,21.6215,20.9889,21.0821,5953901.7920572,0
+TV.US,D,20071112,000000,20.8292,21.329,20.7905,20.7905,4456799.3942482,0
+TV.US,D,20071113,000000,21.3191,22.1768,21.3191,22.0648,5814275.2436855,0
+TV.US,D,20071114,000000,22.1867,22.631,22.158,22.4029,3447164.6614661,0
+TV.US,D,20071115,000000,22.0549,22.752,21.9131,22.3553,1835015.4253058,0
+TV.US,D,20071116,000000,22.4604,22.7431,22.1679,22.7331,1213695.5378108,0
+TV.US,D,20071119,000000,22.6677,22.6865,21.9131,22.1679,1264156.8535453,0
+TV.US,D,20071120,000000,22.3365,22.5269,21.5352,21.8942,1358929.0110907,0
+TV.US,D,20071121,000000,21.6017,21.8655,21.329,21.6017,1379601.0171508,0
+TV.US,D,20071123,000000,21.7911,22.0449,21.4986,21.6949,702945.01625827,0
+TV.US,D,20071126,000000,21.5838,21.9041,21.3468,21.3845,1374698.991615,0
+TV.US,D,20071127,000000,21.6116,21.923,21.0722,21.7911,2787249.7685595,0
+TV.US,D,20071128,000000,21.7911,22.8571,21.7911,22.6122,2764775.6806988,0
+TV.US,D,20071129,000000,22.2542,22.8958,22.1867,22.7817,1588438.8011886,0
+TV.US,D,20071130,000000,23.337,23.4223,22.631,22.7986,2126304.250247,0
+TV.US,D,20071203,000000,22.7986,22.9602,22.3087,22.5358,1665295.0184606,0
+TV.US,D,20071204,000000,22.3553,22.5358,22.0162,22.3752,3581620.9393334,0
+TV.US,D,20071205,000000,22.5933,22.8283,22.507,22.6865,3674588.9981988,0
+TV.US,D,20071206,000000,22.9146,23.2061,22.7044,23.2061,1371494.1701477,0
+TV.US,D,20071207,000000,23.4322,23.4511,23.2061,23.337,1810520.4242228,0
+TV.US,D,20071210,000000,23.337,24.0084,23.1486,23.818,2056468.7903871,0
+TV.US,D,20071211,000000,23.9598,24.76,23.2428,23.2627,6890839.1130208,0
+TV.US,D,20071212,000000,23.6008,24.6876,23.4689,24.0262,2419754.1615333,0
+TV.US,D,20071213,000000,23.6197,23.6772,22.7331,23.1962,2638036.9920982,0
+TV.US,D,20071214,000000,23.0148,23.4689,22.7817,23.0832,3829151.5474367,0
+TV.US,D,20071217,000000,22.7331,23.103,22.3276,22.4505,2052918.0740918,0
+TV.US,D,20071218,000000,22.6389,23.0634,22.395,22.8571,2567813.2829415,0
+TV.US,D,20071219,000000,22.6122,23.1486,22.6122,22.6766,1455821.9173919,0
+TV.US,D,20071220,000000,22.9513,23.0832,22.7143,22.8373,1561797.8403565,0
+TV.US,D,20071221,000000,23.1119,23.2061,22.8184,23.0832,1759382.4454283,0
+TV.US,D,20071224,000000,23.1298,23.2894,23.0346,23.2528,434001.198892,0
+TV.US,D,20071226,000000,23.1298,23.5274,23.1119,23.3281,952278.7146019,0
+TV.US,D,20071227,000000,23.2061,23.2061,22.4981,22.507,952489.47850582,0
+TV.US,D,20071228,000000,22.867,22.867,22.4228,22.4327,3102728.037345,0
+TV.US,D,20071231,000000,22.4327,22.6488,22.1867,22.4228,797081.85677273,0
+TV.US,D,20080102,000000,22.2641,22.4228,21.801,21.8476,4068204.2027157,0
+TV.US,D,20080103,000000,21.923,21.923,21.3845,21.7048,3327516.3126191,0
+TV.US,D,20080104,000000,21.4698,21.4986,21.0077,21.4143,2835293.8542571,0
+TV.US,D,20080107,000000,21.5838,21.5938,21.2526,21.4044,3141502.5450289,0
+TV.US,D,20080108,000000,21.6215,21.6483,21.1971,21.2814,5368640.6840486,0
+TV.US,D,20080109,000000,21.0355,21.2814,20.8471,21.2616,3995984.79133,0
+TV.US,D,20080110,000000,20.8947,21.9964,20.8947,21.9131,2281208.660554,0
+TV.US,D,20080111,000000,21.7623,21.7623,21.3191,21.3369,4428578.2083565,0
+TV.US,D,20080114,000000,21.5085,22.1302,21.4044,21.7435,3731305.6655891,0
+TV.US,D,20080115,000000,21.5739,21.7246,20.7905,20.9323,6650900.0392176,0
+TV.US,D,20080116,000000,20.5644,20.7995,19.7533,20.4326,6692974.1617036,0
+TV.US,D,20080117,000000,20.4425,20.6021,19.7811,19.8753,5568547.7258224,0
+TV.US,D,20080118,000000,20.2233,20.5357,19.6789,20.1222,3989308.9203061,0
+TV.US,D,20080122,000000,19.1028,19.9893,19.1028,19.669,7122123.7570464,0
+TV.US,D,20080123,000000,19.4042,20.5555,18.7914,20.4891,8410160.4634384,0
+TV.US,D,20080124,000000,20.6586,21.686,20.4028,20.7717,4565648.3620084,0
+TV.US,D,20080125,000000,21.2249,21.2814,20.0448,20.0547,3034188.4225403,0
+TV.US,D,20080128,000000,19.8108,20.5644,19.5173,20.5178,2319582.8176644,0
+TV.US,D,20080129,000000,20.6586,20.9512,20.4891,20.8947,1207867.7646013,0
+TV.US,D,20080130,000000,20.8094,21.2526,20.6021,20.8471,1746285.8386327,0
+TV.US,D,20080131,000000,20.6586,21.1505,20.2531,20.9889,3072187.4400705,0
+TV.US,D,20080201,000000,21.1108,21.4896,20.9789,21.2249,2399722.5147029,0
+TV.US,D,20080204,000000,22.2641,22.2641,20.97,21.0553,1127590.9197593,0
+TV.US,D,20080205,000000,20.7439,20.9046,19.9794,20.0924,4037587.9724613,0
+TV.US,D,20080206,000000,20.2808,20.3493,19.904,19.9794,4434192.1923429,0
+TV.US,D,20080207,000000,19.7335,20.0081,19.2436,19.8753,4599943.380404,0
+TV.US,D,20080208,000000,19.7146,20.2055,19.6978,20.1222,1985465.5573178,0
+TV.US,D,20080211,000000,20.1965,20.5178,19.7622,20.4326,1930744.5921566,0
+TV.US,D,20080212,000000,20.6586,21.1207,20.375,20.6963,4125976.706505,0
+TV.US,D,20080213,000000,20.8094,21.8198,20.7628,21.7336,4605461.5626159,0
+TV.US,D,20080214,000000,21.7336,22.0737,21.5938,21.8476,2890441.3894249,0
+TV.US,D,20080215,000000,21.8198,21.8198,21.3845,21.4698,1640930.106103,0
+TV.US,D,20080219,000000,21.7147,21.8744,21.451,21.6017,961353.66374746,0
+TV.US,D,20080220,000000,21.5085,21.686,21.2616,21.6017,1976854.4904488,0
+TV.US,D,20080221,000000,21.686,21.7435,21.1693,21.329,1675190.8375478,0
+TV.US,D,20080222,000000,21.4311,21.686,20.8094,21.5938,3681681.3548318,0
+TV.US,D,20080225,000000,21.4311,21.7911,21.3468,21.7623,4007515.2912222,0
+TV.US,D,20080226,000000,21.5938,21.9428,20.9889,21.4222,17186111.262317,0
+TV.US,D,20080227,000000,21.3191,21.801,21.206,21.5838,2995283.826131,0
+TV.US,D,20080228,000000,21.4896,21.8109,21.3468,21.3944,1662592.3999797,0
+TV.US,D,20080229,000000,21.1872,21.2715,20.6398,20.7529,2803938.4376794,0
+TV.US,D,20080303,000000,20.5922,21.1872,20.4514,21.1019,2197248.9938119,0
+TV.US,D,20080304,000000,20.9889,21.092,20.5922,20.8947,1748619.3681718,0
+TV.US,D,20080305,000000,21.0355,21.215,20.6487,20.9512,1385657.7061794,0
+TV.US,D,20080306,000000,20.7152,20.9135,19.9595,20.0181,3237806.5225268,0
+TV.US,D,20080307,000000,19.8108,20.3393,19.6492,20.0181,2818973.2656393,0
+TV.US,D,20080310,000000,20.1222,20.1678,19.7245,19.7811,2144457.1738574,0
+TV.US,D,20080311,000000,20.4891,20.5823,20.14,20.5823,4229549.517589,0
+TV.US,D,20080312,000000,20.7717,20.97,20.385,20.4226,1583354.2480614,0
+TV.US,D,20080313,000000,19.9794,21.1207,19.8009,20.97,2097982.2203822,0
+TV.US,D,20080314,000000,21.1505,21.1872,19.9695,20.3294,1874950.6471208,0
+TV.US,D,20080317,000000,19.5728,20.6963,19.5728,20.3393,1906041.8524889,0
+TV.US,D,20080318,000000,21.0077,21.7722,20.5178,21.5739,3332948.7774537,0
+TV.US,D,20080319,000000,21.4896,22.1203,21.1971,21.1971,3523845.4102248,0
+TV.US,D,20080320,000000,21.4698,21.5352,20.6775,21.4986,2443084.4147262,0
+TV.US,D,20080324,000000,21.4222,22.9325,21.4222,22.7044,3014472.4173458,0
+TV.US,D,20080325,000000,22.5556,22.9969,21.9805,22.8769,2061344.5964898,0
+TV.US,D,20080326,000000,22.7331,23.0346,22.3752,22.9414,1322459.7966335,0
+TV.US,D,20080327,000000,23.0634,23.6296,22.9791,23.3648,2542983.4798676,0
+TV.US,D,20080328,000000,23.4223,23.4223,22.5735,22.8958,1717556.3991163,0
+TV.US,D,20080331,000000,22.7431,23.103,22.6122,22.867,3432465.6439368,0
+TV.US,D,20080401,000000,23.2428,24.0173,23.2161,23.6197,3593720.1992343,0
+TV.US,D,20080402,000000,23.574,24.0262,23.4035,23.7634,2422067.5222779,0
+TV.US,D,20080403,000000,23.8378,23.8378,22.517,23.2349,4554060.3810514,0
+TV.US,D,20080404,000000,23.2815,23.5364,23.1119,23.2349,1694235.221881,0
+TV.US,D,20080407,000000,23.6682,23.7535,23.1873,23.5086,1251542.2809415,0
+TV.US,D,20080408,000000,23.2061,23.347,22.9325,23.1209,2072380.9609136,0
+TV.US,D,20080409,000000,23.1675,23.2994,22.7143,22.9146,1716542.9171859,0
+TV.US,D,20080410,000000,22.3752,23.1486,22.3752,23.0247,1666566.6609623,0
+TV.US,D,20080411,000000,22.3553,22.7143,22.0162,22.1867,1404567.9680283,0
+TV.US,D,20080414,000000,21.9964,22.2155,21.8942,21.9964,784767.79920894,0
+TV.US,D,20080415,000000,22.2066,22.4505,22.0063,22.395,1026969.81177,0
+TV.US,D,20080416,000000,22.5269,23.3192,22.4604,23.2894,1831689.5910706,0
+TV.US,D,20080417,000000,23.4689,23.696,23.0634,23.5364,1816751.5733249,0
+TV.US,D,20080418,000000,23.818,24.0173,23.103,23.7248,1844761.9953126,0
+TV.US,D,20080421,000000,23.696,23.9598,23.5086,23.9598,1369266.5267804,0
+TV.US,D,20080422,000000,23.9499,24.0173,23.4888,23.931,1909419.1171503,0
+TV.US,D,20080423,000000,23.7049,24.2246,23.6861,23.9895,1576265.9251872,0
+TV.US,D,20080424,000000,24.1115,24.6024,23.574,24.0837,1955322.2852976,0
+TV.US,D,20080425,000000,24.2702,24.64,23.9033,24.5647,2683148.5350561,0
+TV.US,D,20080428,000000,24.1303,24.5746,23.7149,23.7912,1987440.0823125,0
+TV.US,D,20080429,000000,23.6772,24.1859,23.3836,23.6197,2197833.8888562,0
+TV.US,D,20080430,000000,23.4511,24.1115,23.0346,23.2815,2073283.5144734,0
+TV.US,D,20080501,000000,23.4322,23.9033,22.7817,23.8001,2826723.1249774,0
+TV.US,D,20080502,000000,24.1859,24.3088,23.818,24.0441,1736939.6191993,0
+TV.US,D,20080505,000000,23.3936,24.3852,23.1397,23.8844,1079014.3778833,0
+TV.US,D,20080506,000000,23.8001,24.2057,23.583,24.1403,1547572.7895012,0
+TV.US,D,20080507,000000,23.7813,24.404,23.3192,23.818,3399755.8927994,0
+TV.US,D,20080508,000000,23.9598,23.9598,23.4689,23.574,3055885.0033678,0
+TV.US,D,20080509,000000,23.5364,23.583,23.1774,23.4987,985331.33524809,0
+TV.US,D,20080512,000000,23.6772,24.2156,23.5651,24.1115,1750735.0747289,0
+TV.US,D,20080513,000000,23.9499,24.9038,23.931,24.6113,2361695.2608602,0
+TV.US,D,20080514,000000,24.6202,25.4115,24.6202,24.9316,3131577.4811895,0
+TV.US,D,20080515,000000,25.1289,25.7993,24.8384,25.7695,2180670.2446227,0
+TV.US,D,20080516,000000,25.95,25.95,25.4026,25.5831,2871074.3043776,0
+TV.US,D,20080519,000000,25.7427,26.5271,25.5256,26.1106,3056070.5562785,0
+TV.US,D,20080520,000000,26.0353,26.0353,24.7422,25.1002,4196831.6989337,0
+TV.US,D,20080521,000000,25.3372,25.357,24.5161,24.8463,2497203.3413676,0
+TV.US,D,20080522,000000,24.5349,25.4115,24.5349,25.243,1294707.5352171,0
+TV.US,D,20080523,000000,24.999,24.999,24.5924,24.7065,1125674.8842691,0
+TV.US,D,20080527,000000,24.5161,24.8463,24.3763,24.6202,1579838.8271567,0
+TV.US,D,20080528,000000,24.8463,24.9792,24.4417,24.6678,1784206.1978638,0
+TV.US,D,20080529,000000,24.6678,24.7987,24.526,24.65,1581660.0693121,0
+TV.US,D,20080530,000000,24.9038,24.9038,24.5647,24.7154,1860803.2461248,0
+TV.US,D,20080602,000000,24.7422,24.8463,24.1214,24.4972,1336707.033163,0
+TV.US,D,20080603,000000,24.4328,24.6202,23.818,23.9985,1999310.4263943,0
+TV.US,D,20080604,000000,23.7634,24.4417,23.6682,24.3188,3071348.4182137,0
+TV.US,D,20080605,000000,24.526,24.9227,24.3664,24.8086,2926702.8652973,0
+TV.US,D,20080606,000000,24.6202,24.9703,23.6682,24.3664,3422716.0486108,0
+TV.US,D,20080609,000000,24.9891,24.9891,23.7149,23.9895,1600441.2508753,0
+TV.US,D,20080610,000000,23.9598,23.9598,23.4322,23.5909,1613445.0812156,0
+TV.US,D,20080611,000000,23.3936,23.7813,22.9414,22.9414,1688227.9463992,0
+TV.US,D,20080612,000000,23.2061,23.5463,23.0832,23.2528,2055220.3419992,0
+TV.US,D,20080613,000000,23.574,23.7149,23.2428,23.5909,1423787.8208747,0
+TV.US,D,20080616,000000,23.4888,23.6197,23.0733,23.2528,2861118.9873462,0
+TV.US,D,20080617,000000,23.5274,23.6008,22.4416,22.5834,3367519.0998962,0
+TV.US,D,20080618,000000,22.5269,22.6211,22.1203,22.2443,2698441.5235873,0
+TV.US,D,20080619,000000,22.2244,22.3553,21.8843,22.2829,2757162.9691642,0
+TV.US,D,20080620,000000,21.9131,22.1679,21.451,21.7812,3246919.7923821,0
+TV.US,D,20080623,000000,21.3756,22.1481,21.3756,22.1104,1729163.5404281,0
+TV.US,D,20080624,000000,22.0737,22.631,21.8198,22.507,2561866.5138437,0
+TV.US,D,20080625,000000,22.3553,23.1119,22.2244,22.9513,3387200.8181397,0
+TV.US,D,20080626,000000,22.3652,22.9701,22.3553,22.4327,1671620.9608976,0
+TV.US,D,20080627,000000,22.5556,22.8769,22.0836,22.3851,1692982.7397342,0
+TV.US,D,20080630,000000,22.4416,22.6389,22.1302,22.2829,1506244.9124167,0
+TV.US,D,20080701,000000,21.9329,22.1104,21.5085,21.8476,2268181.6360999,0
+TV.US,D,20080702,000000,21.9964,22.0925,20.9789,21.0355,2814163.0081191,0
+TV.US,D,20080703,000000,21.0553,21.7623,20.9046,21.092,1462237.610965,0
+TV.US,D,20080707,000000,21.2338,21.686,21.0156,21.6314,2587407.2669285,0
+TV.US,D,20080708,000000,21.5452,21.7623,21.1693,21.6949,2170143.1422635,0
+TV.US,D,20080709,000000,21.6949,22.158,21.4311,21.5174,2069566.4056224,0
+TV.US,D,20080710,000000,21.5263,21.7534,21.1505,21.4044,1940051.4824404,0
+TV.US,D,20080711,000000,21.1019,21.3845,20.6963,20.856,2321928.4484803,0
+TV.US,D,20080714,000000,20.9234,21.1505,20.6398,20.8758,1345098.2601705,0
+TV.US,D,20080715,000000,20.7529,21.3845,20.3562,21.0355,1813321.8697974,0
+TV.US,D,20080716,000000,21.2715,21.3092,20.8758,21.1307,3402241.696738,0
+TV.US,D,20080717,000000,21.329,22.6677,21.329,22.5556,4928507.1631481,0
+TV.US,D,20080718,000000,22.7044,23.0445,22.1967,22.3553,3122657.8317626,0
+TV.US,D,20080721,000000,22.8283,22.9235,22.3365,22.5457,2712677.6672797,0
+TV.US,D,20080722,000000,22.4604,22.4604,22.1867,22.3276,1482061.5192108,0
+TV.US,D,20080723,000000,22.517,22.6677,22.0162,22.5269,2943029.5045535,0
+TV.US,D,20080724,000000,22.4128,22.4128,21.0355,21.2338,2369482.4324684,0
+TV.US,D,20080725,000000,21.1872,21.5352,20.9413,21.3468,2100272.3870129,0
+TV.US,D,20080728,000000,21.3568,21.5452,21.1872,21.2616,1058847.6001288,0
+TV.US,D,20080729,000000,21.1406,21.8278,20.97,21.8109,1875907.6564262,0
+TV.US,D,20080730,000000,21.8942,22.2443,21.451,21.7623,1315626.6090115,0
+TV.US,D,20080731,000000,21.5085,21.801,21.1594,21.215,2201990.6774303,0
+TV.US,D,20080801,000000,21.441,21.4797,20.9323,21.3468,1460375.0227806,0
+TV.US,D,20080804,000000,21.3092,21.3667,20.5823,20.6775,2095167.6650911,0
+TV.US,D,20080805,000000,21.0355,21.5739,21.0077,21.2526,2467270.8332513,0
+TV.US,D,20080806,000000,21.3568,22.9513,20.9601,22.6955,4089102.0992757,0
+TV.US,D,20080807,000000,22.6865,22.9969,22.2919,22.8283,3827462.4108861,0
+TV.US,D,20080808,000000,22.6588,22.8769,22.3365,22.8085,1730665.1071886,0
+TV.US,D,20080811,000000,22.7331,23.2061,22.6865,23.1576,2289906.4532399,0
+TV.US,D,20080812,000000,23.1675,23.583,22.9701,23.337,2829183.7179227,0
+TV.US,D,20080813,000000,23.1873,23.4788,22.9602,23.4689,1375399.8572286,0
+TV.US,D,20080814,000000,23.2061,24.0738,23.2061,23.8943,4663845.1808827,0
+TV.US,D,20080815,000000,23.8646,24.5647,23.7337,24.4873,5231001.7703881,0
+TV.US,D,20080818,000000,24.64,24.64,23.8279,24.1403,2505335.3993641,0
+TV.US,D,20080819,000000,23.8279,23.9033,23.225,23.4511,2036713.4560431,0
+TV.US,D,20080820,000000,23.4788,23.4788,22.8769,23.225,2068291.7378015,0
+TV.US,D,20080821,000000,23.1397,23.4689,22.8085,23.0733,1331489.3659912,0
+TV.US,D,20080822,000000,22.8085,23.4134,22.8085,23.2627,755692.46486457,0
+TV.US,D,20080825,000000,22.9791,23.2528,22.4416,22.5556,779992.83707934,0
+TV.US,D,20080826,000000,22.4505,22.5457,22.036,22.3176,1096640.8959537,0
+TV.US,D,20080827,000000,22.5457,22.7619,22.3008,22.4416,787696.3081898,0
+TV.US,D,20080828,000000,22.7232,22.7232,21.8843,22.2343,1496880.5410681,0
+TV.US,D,20080829,000000,22.1768,22.1768,21.8278,21.8655,1394749.7988004,0
+TV.US,D,20080902,000000,21.9428,22.4505,21.9329,22.3008,1610420.7704602,0
+TV.US,D,20080903,000000,22.1867,22.3276,21.801,22.0648,1473716.6804309,0
+TV.US,D,20080904,000000,22.0162,22.1679,21.6414,21.9329,1735633.6897467,0
+TV.US,D,20080905,000000,21.7336,21.7534,21.3568,21.4698,2525045.3539201,0
+TV.US,D,20080908,000000,21.7534,22.6389,21.6314,22.5358,5038406.9251088,0
+TV.US,D,20080909,000000,22.507,22.6122,22.036,22.0737,1686146.526793,0
+TV.US,D,20080910,000000,22.2155,22.5457,21.9517,22.3087,2796128.0719573,0
+TV.US,D,20080911,000000,21.8942,22.4327,21.8942,22.3464,3054467.1371051,0
+TV.US,D,20080912,000000,22.158,22.4029,21.3369,21.6215,5381598.1261612,0
+TV.US,D,20080915,000000,21.1019,21.5174,20.2055,20.2332,2929524.4796666,0
+TV.US,D,20080916,000000,19.9982,20.612,19.4796,20.3939,4124998.5199653,0
+TV.US,D,20080917,000000,20.1866,20.5178,18.6387,18.7914,4705255.7500252,0
+TV.US,D,20080918,000000,19.1028,21.4797,18.8856,20.5823,4995025.8647305,0
+TV.US,D,20080919,000000,21.4609,23.9132,20.8758,21.2903,5446202.8091328,0
+TV.US,D,20080922,000000,21.5085,21.6771,20.8758,21.0454,2528374.2134745,0
+TV.US,D,20080923,000000,20.8847,21.2526,20.0835,20.4326,1821798.8141821,0
+TV.US,D,20080924,000000,20.375,20.9512,20.2154,20.7053,1339512.5124966,0
+TV.US,D,20080925,000000,20.6676,21.3944,20.6586,21.329,2466448.95487,0
+TV.US,D,20080926,000000,21.0722,21.2249,20.7152,20.9789,1605613.5382592,0
+TV.US,D,20080929,000000,20.3939,20.4425,18.8301,18.9699,3439188.9116281,0
+TV.US,D,20080930,000000,19.9506,22.2641,18.7914,20.6299,3569898.8358921,0
+TV.US,D,20081001,000000,20.3007,20.9889,20.2154,20.9323,3395821.969406,0
+TV.US,D,20081002,000000,20.8193,20.8292,19.1504,19.319,2294258.8791219,0
+TV.US,D,20081003,000000,19.433,20.1123,18.244,18.2629,2446334.6159815,0
+TV.US,D,20081006,000000,17.6312,17.7066,16.1586,17.2633,3903365.6526117,0
+TV.US,D,20081007,000000,16.8379,17.422,16.2627,16.3183,4661988.6433366,0
+TV.US,D,20081008,000000,15.8016,16.8657,14.933,15.9702,5236888.033102,0
+TV.US,D,20081009,000000,16.5067,17.067,15.0827,15.3108,3296786.128675,0
+TV.US,D,20081010,000000,14.1883,15.7055,12.3676,14.5641,5025458.5589538,0
+TV.US,D,20081013,000000,15.7729,17.6114,15.6777,17.5935,3117461.3418252,0
+TV.US,D,20081014,000000,18.1974,18.5564,16.7348,16.8855,3217103.254835,0
+TV.US,D,20081015,000000,16.2717,16.6029,14.9419,15.3762,4175489.080452,0
+TV.US,D,20081016,000000,15.2443,16.1219,14.4986,16.0833,5846087.4834617,0
+TV.US,D,20081017,000000,16.1676,16.4521,15.6965,15.7917,2637385.5400315,0
+TV.US,D,20081020,000000,15.9801,16.1319,15.2523,15.4228,3401950.2576556,0
+TV.US,D,20081021,000000,15.0827,15.517,14.5363,14.6117,1829827.0028862,0
+TV.US,D,20081022,000000,14.094,14.3291,13.4892,13.8759,3544008.1542204,0
+TV.US,D,20081023,000000,13.5844,14.1972,12.7534,13.385,3698621.1254449,0
+TV.US,D,20081024,000000,12.5848,13.4703,12.2536,12.6393,3096238.7276715,0
+TV.US,D,20081027,000000,12.5074,13.2075,12.3676,12.5937,2804458.7925809,0
+TV.US,D,20081028,000000,13.0647,15.6311,13.0092,15.517,3401560.9999191,0
+TV.US,D,20081029,000000,15.3485,16.942,14.9796,16.5067,3857726.6956742,0
+TV.US,D,20081030,000000,17.057,17.6877,15.875,16.4611,3571410.4870499,0
+TV.US,D,20081031,000000,16.3282,16.9797,15.9524,16.6594,2610128.4225234,0
+TV.US,D,20081103,000000,16.9797,17.4507,16.4888,17.0739,2001580.4242304,0
+TV.US,D,20081104,000000,17.2821,18.0546,16.8379,18.016,3282386.617746,0
+TV.US,D,20081105,000000,17.649,17.649,16.0833,16.1408,1326926.1762052,0
+TV.US,D,20081106,000000,16.0376,16.0644,14.8189,14.9419,1856782.5969145,0
+TV.US,D,20081107,000000,15.1313,15.7253,14.8288,15.2622,1876338.2601916,0
+TV.US,D,20081110,000000,15.5746,15.7431,14.8288,15.0262,1691890.5995048,0
+TV.US,D,20081111,000000,14.8864,15.0083,14.2438,14.2438,2044078.0914037,0
+TV.US,D,20081112,000000,13.8947,14.0643,13.2829,13.3672,1947761.0041893,0
+TV.US,D,20081113,000000,13.6319,14.6702,12.8565,14.5928,3977534.3779988,0
+TV.US,D,20081114,000000,14.3648,14.7902,14.0455,14.2339,2816271.6555981,0
+TV.US,D,20081117,000000,13.8858,13.9622,13.0092,13.0647,1971444.2112883,0
+TV.US,D,20081118,000000,13.0647,13.5179,12.8962,13.4138,3187436.9748078,0
+TV.US,D,20081119,000000,13.2075,13.4604,12.9804,13.0092,6666859.6064115,0
+TV.US,D,20081120,000000,12.678,13.2353,12.4053,12.4598,5374826.4533629,0
+TV.US,D,20081121,000000,12.801,13.3672,12.4698,13.3474,4916600.515236,0
+TV.US,D,20081124,000000,13.6964,14.4332,13.4604,14.0068,3333474.174554,0
+TV.US,D,20081125,000000,14.4134,14.5829,13.6131,14.1109,2465903.3889751,0
+TV.US,D,20081126,000000,13.8491,14.216,13.509,14.1496,2765596.5506404,0
+TV.US,D,20081128,000000,14.3747,14.3747,13.8204,14.0167,625895.17855773,0
+TV.US,D,20081201,000000,13.2254,13.9979,13.2254,13.5556,1671509.0240874,0
+TV.US,D,20081202,000000,13.859,14.338,13.3573,13.8392,3021112.9929791,0
+TV.US,D,20081203,000000,13.4892,14.8288,13.4703,14.6702,3353243.6270542,0
+TV.US,D,20081204,000000,14.2825,14.8288,13.6964,14.0167,1689259.5802448,0
+TV.US,D,20081205,000000,13.6875,14.4034,13.394,14.3747,1727332.2138754,0
+TV.US,D,20081208,000000,14.461,15.1601,14.461,15.0182,2283264.8691669,0
+TV.US,D,20081209,000000,15.1868,15.1868,14.7346,14.9994,2991668.5696929,0
+TV.US,D,20081210,000000,15.1967,15.517,15.0182,15.4615,2746458.3814122,0
+TV.US,D,20081211,000000,15.1868,15.6588,14.8963,15.0182,3403486.111367,0
+TV.US,D,20081212,000000,14.8388,15.0083,13.7143,14.6504,1553736.3731413,0
+TV.US,D,20081215,000000,14.933,15.1025,14.4233,14.7059,2323424.9730422,0
+TV.US,D,20081216,000000,15.0262,15.1779,14.574,15.0083,3597522.0170228,0
+TV.US,D,20081217,000000,14.7446,15.0549,14.4332,14.933,2982723.7092727,0
+TV.US,D,20081218,000000,15.3108,15.3108,14.3291,14.4709,3154436.7930277,0
+TV.US,D,20081219,000000,14.6117,14.6216,13.7341,14.2061,2591744.5662145,0
+TV.US,D,20081222,000000,13.9909,14.1496,13.2075,13.6587,3117477.4768609,0
+TV.US,D,20081223,000000,13.6587,13.743,13.4039,13.509,1811180.952247,0
+TV.US,D,20081224,000000,13.6319,13.9979,13.4227,13.8104,998537.86197444,0
+TV.US,D,20081226,000000,13.9622,14.1496,13.5556,13.981,1087696.0355335,0
+TV.US,D,20081229,000000,13.859,13.9522,13.4316,13.6776,1599065.7390813,0
+TV.US,D,20081230,000000,13.6875,14.0068,13.4792,13.8204,1504307.6996921,0
+TV.US,D,20081231,000000,14.1496,14.1883,13.6042,14.094,1462578.4635943,0
+TV.US,D,20090102,000000,14.1496,14.9141,14.0742,14.7902,1622539.190716,0
+TV.US,D,20090105,000000,14.5641,15.3941,14.5363,15.2721,2433722.0602571,0
+TV.US,D,20090106,000000,15.4228,16.348,15.3762,15.7154,3490760.5195072,0
+TV.US,D,20090107,000000,15.7154,15.7154,14.6305,14.8388,3057902.891271,0
+TV.US,D,20090108,000000,14.696,14.696,14.1307,14.2438,2996934.6419718,0
+TV.US,D,20090109,000000,14.3648,14.3945,13.8858,14.094,1613460.2078115,0
+TV.US,D,20090112,000000,13.9046,14.1109,13.6776,13.6875,1508738.7838732,0
+TV.US,D,20090113,000000,13.6587,13.8947,13.5368,13.7053,1580887.6044776,0
+TV.US,D,20090114,000000,13.1788,13.7341,13.0092,13.5368,4602218.4204388,0
+TV.US,D,20090115,000000,13.4991,14.2249,13.2075,13.9909,4506806.9121034,0
+TV.US,D,20090116,000000,14.1496,14.3945,13.509,14.0068,2301402.6661813,0
+TV.US,D,20090120,000000,13.7817,14.0068,13.3771,13.4039,3807630.4351225,0
+TV.US,D,20090121,000000,13.9622,13.9622,13.0915,13.5467,5307184.3499193,0
+TV.US,D,20090122,000000,13.2254,14.3469,12.9894,14.2537,6815081.0866165,0
+TV.US,D,20090123,000000,13.6319,14.2438,13.5179,14.2061,4689042.0560189,0
+TV.US,D,20090126,000000,14.0355,14.5363,13.8947,14.2537,2582718.0221761,0
+TV.US,D,20090127,000000,14.2636,14.6216,13.9136,14.0643,2836479.7793816,0
+TV.US,D,20090128,000000,14.2537,14.4431,13.859,14.1307,2448413.0102685,0
+TV.US,D,20090129,000000,13.9522,13.9979,13.3474,13.5467,1657455.4079864,0
+TV.US,D,20090130,000000,13.5368,13.6587,13.0558,13.1976,3546855.9880228,0
+TV.US,D,20090202,000000,13.0191,13.6587,13.0191,13.3771,1957769.7685264,0
+TV.US,D,20090203,000000,13.4416,13.4416,13.0647,13.273,1831943.717883,0
+TV.US,D,20090204,000000,13.3384,13.3573,12.7355,12.801,4222996.6762124,0
+TV.US,D,20090205,000000,12.7177,13.4892,12.5659,13.2631,4436422.8610294,0
+TV.US,D,20090206,000000,13.2631,13.8491,13.2531,13.5744,3112405.0250104,0
+TV.US,D,20090209,000000,13.4416,13.6686,13.394,13.4792,2305445.5010657,0
+TV.US,D,20090210,000000,13.4703,13.5278,12.319,12.5273,4094810.8765968,0
+TV.US,D,20090211,000000,13.1014,13.1014,12.3289,12.4509,3838791.222832,0
+TV.US,D,20090212,000000,12.2804,12.7355,11.8956,12.5372,5774096.9878951,0
+TV.US,D,20090213,000000,12.6492,12.7177,12.3389,12.3488,2138962.1857593,0
+TV.US,D,20090217,000000,12.0275,12.1326,11.3284,11.6398,4631552.9237942,0
+TV.US,D,20090218,000000,11.736,11.7826,11.2352,11.4722,5257552.980084,0
+TV.US,D,20090219,000000,11.5922,11.8113,11.3859,11.4147,3115021.9261142,0
+TV.US,D,20090220,000000,11.2272,11.5922,11.1132,11.3859,3817765.2544261,0
+TV.US,D,20090223,000000,11.4623,11.6199,11.1033,11.1598,3248233.7893526,0
+TV.US,D,20090224,000000,11.1221,11.5644,11.0359,11.4523,4369513.8932709,0
+TV.US,D,20090225,000000,11.4047,11.4424,11.018,11.1886,2622275.0790917,0
+TV.US,D,20090226,000000,11.2996,11.3472,10.9605,11.0269,3961056.4727828,0
+TV.US,D,20090227,000000,10.7245,11.6497,10.7245,11.4801,6366612.8113336,0
+TV.US,D,20090302,000000,11.3185,11.4335,10.8008,10.9228,3795242.7614583,0
+TV.US,D,20090303,000000,11.0656,11.0745,10.6779,10.8494,2629932.1619745,0
+TV.US,D,20090304,000000,10.8494,11.4047,10.8494,11.2729,3137746.1070283,0
+TV.US,D,20090305,000000,11.0458,11.0557,10.2634,10.5083,5978852.6078989,0
+TV.US,D,20090306,000000,10.5648,10.9893,10.31,10.5847,3678430.1451368,0
+TV.US,D,20090309,000000,10.2535,10.8871,10.2535,10.3021,3219621.328845,0
+TV.US,D,20090310,000000,10.6402,10.7344,10.3665,10.6035,7095071.3528038,0
+TV.US,D,20090311,000000,10.6224,11.3472,10.5748,11.2084,3178247.0635328,0
+TV.US,D,20090312,000000,11.2272,12.2724,10.9327,12.1326,4692314.4429483,0
+TV.US,D,20090313,000000,12.1029,12.8862,12.1029,12.2447,6557072.7897008,0
+TV.US,D,20090316,000000,12.2635,12.6592,12.2347,12.2447,2578376.6891311,0
+TV.US,D,20090317,000000,12.1594,12.6393,12.0473,12.5937,4389394.2741416,0
+TV.US,D,20090318,000000,12.5937,12.7077,12.319,12.5848,5014475.6418358,0
+TV.US,D,20090319,000000,12.7266,12.7266,12.1326,12.2347,3510586.4446324,0
+TV.US,D,20090320,000000,12.2347,12.3587,11.9987,12.0275,1452565.6654983,0
+TV.US,D,20090323,000000,12.4132,13.1014,12.2347,13.1014,5225604.600944,0
+TV.US,D,20090324,000000,12.9616,13.3097,12.7077,12.7811,3298798.9743795,0
+TV.US,D,20090325,000000,12.791,13.2353,12.5273,12.8862,2665214.4428675,0
+TV.US,D,20090326,000000,13.3196,13.7906,12.9438,13.7906,4842067.7431057,0
+TV.US,D,20090327,000000,13.3771,13.4604,12.2347,13.1203,3261204.3411817,0
+TV.US,D,20090330,000000,12.8099,13.028,12.5461,12.678,3569437.9789347,0
+TV.US,D,20090331,000000,12.8962,13.1976,12.6592,12.8664,3350766.8990732,0
+TV.US,D,20090401,000000,12.7434,13.4227,12.6492,13.3573,2242294.9881872,0
+TV.US,D,20090402,000000,13.6042,14.7247,13.6042,14.6404,5305734.2135852,0
+TV.US,D,20090403,000000,14.3846,14.6603,13.6131,14.6603,1787736.7453645,0
+TV.US,D,20090406,000000,14.6305,14.6504,14.2924,14.3747,1656989.5088304,0
+TV.US,D,20090407,000000,14.0544,14.3846,13.9711,14.1595,2400820.7055707,0
+TV.US,D,20090408,000000,14.4431,14.6603,14.1595,14.3568,2782341.6923853,0
+TV.US,D,20090409,000000,14.8388,15.3207,14.5086,15.3009,2545907.9550896,0
+TV.US,D,20090413,000000,15.1025,15.4982,14.8477,15.3762,2955095.4859433,0
+TV.US,D,20090414,000000,15.4615,15.6311,15.1025,15.4228,3395427.6694709,0
+TV.US,D,20090415,000000,15.5359,16.1586,15.1402,16.1586,4183744.1680957,0
+TV.US,D,20090416,000000,15.6509,16.0376,15.3842,15.8116,3448684.3801418,0
+TV.US,D,20090417,000000,15.8463,15.8463,15.4893,15.6033,2685598.0351644,0
+TV.US,D,20090420,000000,15.1779,15.6033,14.7535,14.8477,2515353.2396588,0
+TV.US,D,20090421,000000,14.8963,15.2057,14.6504,15.1501,2553598.3164835,0
+TV.US,D,20090422,000000,15.1313,15.7055,15.045,15.3762,2341432.6813311,0
+TV.US,D,20090423,000000,15.1967,15.6588,15.0549,15.2443,3106694.2308098,0
+TV.US,D,20090424,000000,15.282,15.6588,15.1214,15.3385,1848236.0701883,0
+TV.US,D,20090427,000000,15.1601,15.1601,14.094,14.1883,4972862.3763072,0
+TV.US,D,20090428,000000,14.2636,14.5363,13.859,14.4709,2761623.2980975,0
+TV.US,D,20090429,000000,14.5552,15.2443,14.451,15.1402,2658446.8038281,0
+TV.US,D,20090430,000000,14.9042,15.5081,14.5363,14.6028,3529994.8757087,0
+TV.US,D,20090501,000000,14.7535,15.0649,14.6117,14.8665,1121219.5975344,0
+TV.US,D,20090504,000000,14.8764,15.8949,14.8288,15.7818,3126878.1520398,0
+TV.US,D,20090505,000000,15.7431,16.1676,15.3762,16.1219,2078766.4012947,0
+TV.US,D,20090506,000000,16.4234,16.9043,16.0644,16.829,2573964.7653049,0
+TV.US,D,20090507,000000,16.9698,17.422,15.753,16.1487,4996766.4317075,0
+TV.US,D,20090508,000000,16.5543,16.7625,16.1963,16.583,2359348.6216045,0
+TV.US,D,20090511,000000,16.2717,16.5067,16.1021,16.235,2097208.747108,0
+TV.US,D,20090512,000000,16.0545,16.2538,15.5081,15.8562,2497966.7302445,0
+TV.US,D,20090513,000000,15.3941,15.8195,15.1402,15.6965,3494256.780057,0
+TV.US,D,20090514,000000,15.6678,16.0456,15.641,16.0277,1933143.6702783,0
+TV.US,D,20090515,000000,16.0079,16.2161,15.7154,15.9702,2231306.0204308,0
+TV.US,D,20090518,000000,15.999,16.6217,15.9801,16.5741,1459638.8617764,0
+TV.US,D,20090519,000000,16.4611,17.0184,16.3381,16.7625,1857224.293517,0
+TV.US,D,20090520,000000,16.7447,17.0184,16.6396,16.6693,3488649.8551488,0
+TV.US,D,20090521,000000,16.4045,16.6029,16.0733,16.2717,2057191.8416747,0
+TV.US,D,20090522,000000,16.3381,16.6782,16.2538,16.4978,1747811.6079467,0
+TV.US,D,20090526,000000,16.0545,16.6782,16.0545,16.5642,3252039.6409,0
+TV.US,D,20090527,000000,16.5642,16.7913,16.2627,16.3669,3353800.2857861,0
+TV.US,D,20090528,000000,16.4045,16.6693,16.3094,16.5642,2535516.9920941,0
+TV.US,D,20090529,000000,16.6306,16.9599,16.5642,16.7715,3633407.3448754,0
+TV.US,D,20090601,000000,17.0937,17.4507,16.9886,17.1671,2001524.9600451,0
+TV.US,D,20090602,000000,16.8379,17.3952,16.8379,16.9698,2457506.1113293,0
+TV.US,D,20090603,000000,16.8944,16.942,15.8949,15.999,5863460.8831594,0
+TV.US,D,20090604,000000,16.3381,16.3381,15.9524,16.0376,2561995.5941294,0
+TV.US,D,20090605,000000,16.1219,16.3579,15.7342,16.348,4300578.9700913,0
+TV.US,D,20090608,000000,16.2161,16.8002,16.0733,16.6882,3342337.3513559,0
+TV.US,D,20090609,000000,16.7348,17.3476,16.1775,16.6396,4227344.0598958,0
+TV.US,D,20090610,000000,16.7913,16.8379,16.235,16.3956,2823749.2362086,0
+TV.US,D,20090611,000000,16.3183,16.8379,16.2449,16.7715,1760091.3785596,0
+TV.US,D,20090612,000000,16.5364,16.7159,16.348,16.6306,1554823.4711721,0
+TV.US,D,20090615,000000,16.3381,16.593,16.2161,16.348,2233221.0474813,0
+TV.US,D,20090616,000000,16.4234,16.4789,16.0277,16.0922,2110531.2444035,0
+TV.US,D,20090617,000000,15.9613,16.2627,15.8373,15.9891,2643731.6512631,0
+TV.US,D,20090618,000000,16.0376,16.1775,15.875,15.8949,2555692.8458062,0
+TV.US,D,20090619,000000,16.0376,16.1021,15.8849,15.8949,2609376.1264836,0
+TV.US,D,20090622,000000,15.7917,15.8373,15.3009,15.3009,1713588.188772,0
+TV.US,D,20090623,000000,15.3762,15.4794,15.1601,15.1967,2590492.0840677,0
+TV.US,D,20090624,000000,15.3762,15.6311,15.282,15.3485,3109277.8534024,0
+TV.US,D,20090625,000000,15.3306,16.0178,15.2344,15.8463,2714367.81227,0
+TV.US,D,20090626,000000,15.6876,16.2806,15.6876,16.1586,1803650.9327704,0
+TV.US,D,20090629,000000,16.0079,16.3282,15.8274,16.2717,1967695.8408055,0
+TV.US,D,20090630,000000,16.3004,16.4045,16.0079,16.0376,2399935.2954862,0
+TV.US,D,20090701,000000,16.1319,16.5444,15.9801,16.2161,2192230.9977069,0
+TV.US,D,20090702,000000,16.0079,16.0456,15.763,15.8562,1829936.9228169,0
+TV.US,D,20090706,000000,15.8849,16.0833,15.7431,16.0833,2398126.1546076,0
+TV.US,D,20090707,000000,15.8849,15.999,15.3306,15.3762,2449634.2307836,0
+TV.US,D,20090708,000000,15.3762,15.6777,15.3009,15.527,3193484.5878788,0
+TV.US,D,20090709,000000,15.6509,15.6876,15.3673,15.6033,1699541.6317492,0
+TV.US,D,20090710,000000,15.4794,15.6033,15.0083,15.6033,2272200.2684307,0
+TV.US,D,20090713,000000,15.5845,15.641,15.2255,15.5646,1555586.860049,0
+TV.US,D,20090714,000000,15.5458,16.2905,15.5081,16.2538,2767190.8938562,0
+TV.US,D,20090715,000000,16.2717,17.2633,16.2449,17.1869,2948186.6653415,0
+TV.US,D,20090716,000000,17.1959,17.1959,16.7258,16.8379,2385501.4976064,0
+TV.US,D,20090717,000000,16.942,17.057,16.47,16.5265,3539005.2847115,0
+TV.US,D,20090720,000000,16.6128,17.2633,16.5642,17.1572,2577895.6633791,0
+TV.US,D,20090721,000000,17.415,17.4319,16.9043,16.9886,2310201.3028404,0
+TV.US,D,20090722,000000,16.7546,17.2534,16.7546,16.8944,1497117.524405,0
+TV.US,D,20090723,000000,16.7159,17.2147,16.7159,17.1284,2124462.839297,0
+TV.US,D,20090724,000000,17.0838,17.2246,16.9519,17.0085,2687579.6192372,0
+TV.US,D,20090727,000000,16.9797,17.1195,16.3669,16.5364,3067357.0137556,0
+TV.US,D,20090728,000000,16.5265,16.7348,16.3004,16.707,1787082.2679786,0
+TV.US,D,20090729,000000,16.5265,16.583,16.3183,16.4521,1609273.1660455,0
+TV.US,D,20090730,000000,16.6971,16.7258,16.5265,16.5543,1714385.8645998,0
+TV.US,D,20090731,000000,16.4978,17.1036,16.4978,17.067,2599555.9403763,0
+TV.US,D,20090803,000000,17.1869,17.4983,17.1869,17.2633,2564200.0433829,0
+TV.US,D,20090804,000000,17.1959,17.3377,16.9232,17.2147,2507873.6421688,0
+TV.US,D,20090805,000000,17.1572,17.3297,16.7159,16.9599,1919793.94511,0
+TV.US,D,20090806,000000,17.0184,17.2345,16.942,16.9599,3448420.1689321,0
+TV.US,D,20090807,000000,17.0739,17.415,16.9599,17.3476,4288174.1529517,0
+TV.US,D,20090810,000000,17.2821,17.9237,17.2345,17.9148,2993253.8369511,0
+TV.US,D,20090811,000000,17.8275,17.8275,17.3853,17.3952,1740885.6438694,0
+TV.US,D,20090812,000000,17.301,17.4884,17.057,17.2445,2691830.1927063,0
+TV.US,D,20090813,000000,17.3198,17.5638,17.1572,17.3377,6594018.9961511,0
+TV.US,D,20090814,000000,17.4983,17.5082,17.1036,17.3198,2794958.2818686,0
+TV.US,D,20090817,000000,17.1126,17.1126,16.4611,16.4978,2716631.7594677,0
+TV.US,D,20090818,000000,16.4045,16.6396,16.3669,16.4333,3332658.346811,0
+TV.US,D,20090819,000000,16.3183,16.6396,16.2538,16.583,4716703.5578595,0
+TV.US,D,20090820,000000,16.6128,16.7546,16.5543,16.6971,2552896.4424302,0
+TV.US,D,20090821,000000,16.8379,17.0838,16.8191,17.0471,5241393.7418232,0
+TV.US,D,20090824,000000,17.1959,17.3198,16.9331,17.0273,1860214.3173215,0
+TV.US,D,20090825,000000,17.0273,17.1036,16.6217,16.6693,3750739.3076587,0
+TV.US,D,20090826,000000,16.6971,16.8091,16.5364,16.7715,1869040.1818533,0
+TV.US,D,20090827,000000,16.7546,16.9232,16.593,16.8855,5951370.6083306,0
+TV.US,D,20090828,000000,16.8557,16.942,16.7258,16.8191,3864209.9547093,0
+TV.US,D,20090831,000000,16.4888,16.6495,16.3867,16.4888,1167689.5088109,0
+TV.US,D,20090901,000000,16.3768,16.583,15.8463,15.9702,2650777.6196685,0
+TV.US,D,20090902,000000,15.9524,16.1408,15.7818,15.8116,1792796.0874984,0
+TV.US,D,20090903,000000,15.875,16.1021,15.8016,15.8373,3205829.9070743,0
+TV.US,D,20090904,000000,15.9236,16.1586,15.8463,16.0644,6478500.2080054,0
+TV.US,D,20090908,000000,16.4611,16.6882,16.0733,16.6029,3717406.3407671,0
+TV.US,D,20090909,000000,16.5444,16.9232,16.3094,16.4888,3929164.5662678,0
+TV.US,D,20090910,000000,16.4045,16.7814,16.4045,16.7715,10085413.82425,0
+TV.US,D,20090911,000000,16.9133,17.0273,16.6217,17.0085,6103350.5434157,0
+TV.US,D,20090914,000000,16.9232,16.9698,16.7913,16.9599,5676578.8489603,0
+TV.US,D,20090915,000000,16.9599,17.2821,16.8756,17.2821,6384109.2406786,0
+TV.US,D,20090916,000000,17.3575,17.6689,17.2345,17.5271,4933108.6736439,0
+TV.US,D,20090917,000000,17.5082,17.5459,17.2534,17.4051,4208592.1230848,0
+TV.US,D,20090918,000000,17.3575,17.5836,17.3476,17.5737,3138597.2301619,0
+TV.US,D,20090921,000000,17.5172,17.5836,17.3575,17.536,3061750.0888474,0
+TV.US,D,20090922,000000,17.6114,17.8662,17.5737,17.6312,4185053.1228675,0
+TV.US,D,20090923,000000,17.8375,17.9426,17.2246,17.2345,1655558.5328511,0
+TV.US,D,20090924,000000,17.0838,17.3952,16.829,16.9698,2437368.5783269,0
+TV.US,D,20090925,000000,16.8657,17.0471,16.7715,16.9599,1654182.0126173,0
+TV.US,D,20090928,000000,17.2048,17.6114,17.0739,17.3773,1965504.5012685,0
+TV.US,D,20090929,000000,17.3773,17.7542,17.3575,17.649,5110182.6230126,0
+TV.US,D,20090930,000000,17.7254,17.7442,17.4596,17.536,6839818.1132351,0
+TV.US,D,20091001,000000,17.2246,17.5459,16.9043,16.9043,6181558.0699282,0
+TV.US,D,20091002,000000,16.7159,16.9599,16.583,16.7348,3859003.3803745,0
+TV.US,D,20091005,000000,16.8756,17.067,16.7159,16.9985,3437028.8337228,0
+TV.US,D,20091006,000000,17.1036,17.3099,16.9232,16.9985,3641032.1576868,0
+TV.US,D,20091007,000000,16.8944,17.177,16.829,17.0838,2467643.955952,0
+TV.US,D,20091008,000000,17.1483,17.6877,17.1483,17.4507,2578387.7819681,0
+TV.US,D,20091009,000000,17.3099,17.6966,17.301,17.5548,2138221.9909963,0
+TV.US,D,20091012,000000,17.7899,17.9148,17.6788,17.9049,2031968.7471054,0
+TV.US,D,20091013,000000,17.8751,18.1399,17.771,17.9812,2626797.9312884,0
+TV.US,D,20091014,000000,18.1587,18.3283,18.0447,18.2916,2713113.3132438,0
+TV.US,D,20091015,000000,18.1875,18.3561,18.0745,18.2718,2105583.8390798,0
+TV.US,D,20091016,000000,18.1587,18.2341,17.9525,18.0844,2343022.990788,0
+TV.US,D,20091019,000000,18.1974,18.6208,17.9237,18.5832,1683149.4439104,0
+TV.US,D,20091020,000000,18.5564,18.9124,18.3472,18.8301,3807154.4515692,0
+TV.US,D,20091021,000000,19.2436,19.6402,18.48,19.2614,5522241.1817825,0
+TV.US,D,20091022,000000,19.3854,19.4796,18.9887,19.1692,3123773.1661059,0
+TV.US,D,20091023,000000,19.1871,19.8574,19.0086,19.1405,5434431.2921447,0
+TV.US,D,20091026,000000,19.1871,19.5173,19.1305,19.2803,5521802.5104992,0
+TV.US,D,20091027,000000,19.7335,19.7335,18.8945,19.0463,5161813.7288359,0
+TV.US,D,20091028,000000,19.0175,19.1216,18.6288,18.6764,6490850.5693995,0
+TV.US,D,20091029,000000,18.9402,19.2158,18.715,19.2158,2196330.3052163,0
+TV.US,D,20091030,000000,19.2158,19.2614,18.1111,18.2629,2656694.1355744,0
+TV.US,D,20091102,000000,18.3005,18.8013,18.2529,18.6684,2721213.1011688,0
+TV.US,D,20091103,000000,17.9892,18.4701,17.9525,18.4136,1721517.5503824,0
+TV.US,D,20091104,000000,18.5465,19.1305,18.5375,18.7438,2592501.904453,0
+TV.US,D,20091105,000000,18.7825,19.4429,18.7537,19.433,2259007.8598606,0
+TV.US,D,20091106,000000,19.197,19.5827,19.1305,19.3666,1585206.7518485,0
+TV.US,D,20091109,000000,19.6105,20.0835,19.4231,19.8574,3030503.5837607,0
+TV.US,D,20091110,000000,19.5728,20.0369,19.5728,19.9506,2172876.0139364,0
+TV.US,D,20091111,000000,20.1222,20.4603,19.9982,20.375,2049879.6451802,0
+TV.US,D,20091112,000000,20.3651,20.3939,19.8386,20.0369,2328560.9565957,0
+TV.US,D,20091113,000000,20.028,20.2233,19.7721,19.8574,2625357.8793515,0
+TV.US,D,20091116,000000,20.0835,20.9046,20.0369,20.8758,3557903.4452835,0
+TV.US,D,20091117,000000,20.5357,20.62,19.791,19.9893,3868995.0012362,0
+TV.US,D,20091118,000000,20.1123,20.1123,19.7622,19.8108,1926692.6813146,0
+TV.US,D,20091119,000000,19.791,19.8197,19.5173,19.7721,1984449.0500683,0
+TV.US,D,20091120,000000,19.6789,19.7622,19.545,19.5827,2104720.6146695,0
+TV.US,D,20091123,000000,19.7533,20.0448,19.3477,19.6402,3379203.8910674,0
+TV.US,D,20091124,000000,19.6492,19.6591,19.3765,19.5351,2396883.7568581,0
+TV.US,D,20091125,000000,19.4627,19.6789,19.4627,19.5272,2454401.1253954,0
+TV.US,D,20091127,000000,19.0086,19.5272,18.9501,19.3765,981546.66093502,0
+TV.US,D,20091130,000000,19.2059,19.4984,19.2059,19.4042,1525561.5754774,0
+TV.US,D,20091201,000000,19.5629,20.1321,19.5629,19.8753,2633407.24529,0
+TV.US,D,20091202,000000,19.7335,20.1321,19.7335,19.8108,2277300.9565937,0
+TV.US,D,20091203,000000,19.9506,19.9893,19.7146,19.791,1910268.2234044,0
+TV.US,D,20091204,000000,20.0736,20.3651,19.8386,20.14,4269399.0220269,0
+TV.US,D,20091207,000000,20.0924,20.385,20.0081,20.1767,1881324.9946649,0
+TV.US,D,20091208,000000,20.1489,20.1489,19.7335,19.7721,1642967.1543611,0
+TV.US,D,20091209,000000,19.8386,19.8386,19.4042,19.7335,1419874.066276,0
+TV.US,D,20091210,000000,19.5728,19.8287,19.5728,19.7533,1630919.3248865,0
+TV.US,D,20091211,000000,19.8663,19.8753,19.5629,19.669,2950052.2788451,0
+TV.US,D,20091214,000000,19.8574,20.028,19.6492,19.7057,2332312.3523976,0
+TV.US,D,20091215,000000,19.7533,19.9893,19.6006,19.904,4199255.9880487,0
+TV.US,D,20091216,000000,20.0181,20.2332,19.9506,20.1678,1620043.3023801,0
+TV.US,D,20091217,000000,19.791,19.8108,19.3666,19.3666,1453124.3411096,0
+TV.US,D,20091218,000000,19.1871,19.4042,18.9213,19.3854,1567248.4571064,0
+TV.US,D,20091221,000000,19.5351,19.7533,19.319,19.4885,1044215.1396218,0
+TV.US,D,20091222,000000,19.6006,19.6978,19.5272,19.6204,2134035.95767,0
+TV.US,D,20091223,000000,19.7146,19.7146,19.4796,19.6006,1960847.5265876,0
+TV.US,D,20091224,000000,19.5728,19.8197,19.5272,19.7811,430625.95111,0
+TV.US,D,20091228,000000,19.8386,19.8386,19.5351,19.6888,698369.72519554,0
+TV.US,D,20091229,000000,19.791,19.8663,19.6303,19.7622,1780331.7724146,0
+TV.US,D,20091230,000000,19.7533,19.8574,19.5272,19.669,1538250.7726214,0
+TV.US,D,20091231,000000,19.7434,19.9129,19.5629,19.5827,736354.62456949,0
+TV.US,D,20100104,000000,19.6591,19.9794,19.6591,19.9506,1066767.8857815,0
+TV.US,D,20100105,000000,20.0448,20.0637,19.6789,19.7811,1770320.991198,0
+TV.US,D,20100106,000000,19.7434,19.9219,19.6303,19.7057,1006011.4088261,0
+TV.US,D,20100107,000000,19.7335,19.9794,19.6303,19.9219,1564297.7624514,0
+TV.US,D,20100108,000000,19.7811,19.8197,19.4885,19.5827,2757660.1299519,0
+TV.US,D,20100111,000000,19.5728,19.6204,19.2436,19.4796,2477465.1504991,0
+TV.US,D,20100112,000000,19.1504,19.3854,19.0175,19.073,2713629.6343864,0
+TV.US,D,20100113,000000,19.073,19.5173,18.8469,19.4796,3725448.6476274,0
+TV.US,D,20100114,000000,19.4627,19.554,19.3666,19.5173,2314113.0405596,0
+TV.US,D,20100115,000000,19.4885,19.5351,19.2436,19.2515,3459502.9215834,0
+TV.US,D,20100119,000000,19.1781,19.2436,19.0086,19.1405,2346371.0106973,0
+TV.US,D,20100120,000000,19.1405,19.1871,18.8569,19.0264,2314798.7795772,0
+TV.US,D,20100121,000000,19.1305,19.1405,18.7061,18.715,2204322.19009,0
+TV.US,D,20100122,000000,18.6764,18.8102,18.3561,18.5653,2361673.0751861,0
+TV.US,D,20100125,000000,18.8469,18.8469,18.5465,18.6764,1854497.4724825,0
+TV.US,D,20100126,000000,18.4424,18.6387,18.4047,18.4424,2618278.632435,0
+TV.US,D,20100127,000000,18.4424,18.5465,18.1488,18.4503,1857147.6520974,0
+TV.US,D,20100128,000000,18.602,18.715,18.1211,18.6208,2497972.7808829,0
+TV.US,D,20100129,000000,18.7914,18.8767,18.2629,18.4324,2431751.5690214,0
+TV.US,D,20100201,000000,18.4899,18.5375,18.1488,18.5177,1804860.0520087,0
+TV.US,D,20100202,000000,18.7438,19.1216,18.4701,19.0929,1872093.7373609,0
+TV.US,D,20100203,000000,19.1504,19.2515,18.6962,18.7825,1648644.6700506,0
+TV.US,D,20100204,000000,18.5752,18.5752,17.8474,17.9812,2809923.527487,0
+TV.US,D,20100205,000000,17.8751,17.9237,17.2821,17.7066,2460692.7808814,0
+TV.US,D,20100208,000000,17.8087,17.8186,17.2246,17.2633,5201693.4864657,0
+TV.US,D,20100209,000000,17.5172,17.9049,17.4785,17.7442,2485093.9970694,0
+TV.US,D,20100210,000000,17.4596,17.8474,17.4507,17.5836,2496055.736953,0
+TV.US,D,20100211,000000,17.4686,17.7631,17.4507,17.7155,2217882.6791622,0
+TV.US,D,20100212,000000,17.5737,17.6114,17.3198,17.5836,2529360.4675321,0
+TV.US,D,20100216,000000,18.1488,18.1488,17.5935,18.016,4385457.325429,0
+TV.US,D,20100217,000000,18.0358,18.3759,18.0259,18.2718,2744267.0418752,0
+TV.US,D,20100218,000000,18.2817,18.5832,18.1111,18.5564,2838067.0635193,0
+TV.US,D,20100219,000000,18.5832,18.6109,18.3005,18.5832,3152861.6101668,0
+TV.US,D,20100222,000000,18.725,18.7438,18.5177,18.5465,1603247.7386486,0
+TV.US,D,20100223,000000,18.5465,18.6208,18.2063,18.2529,2345070.1234434,0
+TV.US,D,20100224,000000,18.3184,18.3472,18.1012,18.1974,3688684.9687685,0
+TV.US,D,20100225,000000,17.8751,17.9049,17.5638,17.6966,5970784.0816056,0
+TV.US,D,20100226,000000,17.6024,17.6788,17.057,17.415,7214519.0221442,0
+TV.US,D,20100301,000000,17.5737,18.0447,17.5737,18.0447,3843531.8980108,0
+TV.US,D,20100302,000000,18.1488,18.3005,18.0645,18.1488,3303489.2275716,0
+TV.US,D,20100303,000000,18.0745,18.3472,18.0745,18.2817,3197330.7770155,0
+TV.US,D,20100304,000000,18.4324,18.4503,18.0358,18.2063,1859085.8732617,0
+TV.US,D,20100305,000000,18.2817,18.366,18.1875,18.2063,5003362.6359925,0
+TV.US,D,20100308,000000,18.2341,18.3372,18.1687,18.2718,5927625.886408,0
+TV.US,D,20100309,000000,18.2341,18.48,18.1875,18.4225,4037692.8501934,0
+TV.US,D,20100310,000000,18.4225,18.9025,18.3561,18.8856,2530636.1437927,0
+TV.US,D,20100311,000000,18.7626,19.0175,18.7626,19.0175,2507323.0340752,0
+TV.US,D,20100312,000000,19.1216,19.2614,19.1216,19.197,1501246.0766666,0
+TV.US,D,20100315,000000,19.1028,19.2714,18.9887,19.2158,2252772.6769995,0
+TV.US,D,20100316,000000,19.3289,19.3765,19.0929,19.3666,1693600.9132897,0
+TV.US,D,20100317,000000,19.4707,19.6888,19.4627,19.6492,2514986.1675964,0
+TV.US,D,20100318,000000,19.6204,19.7245,19.4627,19.669,2683761.6664129,0
+TV.US,D,20100319,000000,19.8108,19.8108,19.4042,19.5272,2516472.607761,0
+TV.US,D,20100322,000000,19.433,19.904,19.2991,19.8009,2807492.1792939,0
+TV.US,D,20100323,000000,19.9219,19.9219,19.6888,19.8475,1611933.4300577,0
+TV.US,D,20100324,000000,19.8009,19.8842,19.2158,19.4528,2783831.157869,0
+TV.US,D,20100325,000000,19.6591,19.791,19.4141,19.4627,3133555.0315034,0
+TV.US,D,20100326,000000,19.4528,19.6789,19.2515,19.4141,1744920.4112359,0
+TV.US,D,20100329,000000,19.5827,19.7434,19.4796,19.7434,1158458.2515069,0
+TV.US,D,20100330,000000,19.7245,19.8663,19.6591,19.8386,1065004.1246908,0
+TV.US,D,20100331,000000,19.8386,19.9982,19.7434,19.8287,2796360.0130956,0
+TV.US,D,20100401,000000,19.9308,20.1767,19.8287,19.9219,1674664.4320079,0
+TV.US,D,20100405,000000,20.0547,20.499,20.028,20.4326,1931703.6183414,0
+TV.US,D,20100406,000000,20.4326,20.4326,20.2432,20.2808,1819675.0401071,0
+TV.US,D,20100407,000000,20.2908,20.2908,19.8475,19.904,2821369.3184418,0
+TV.US,D,20100408,000000,19.7811,19.9982,19.7057,19.904,1876150.6904015,0
+TV.US,D,20100409,000000,19.8941,20.1767,19.8941,20.14,1120012.4951756,0
+TV.US,D,20100412,000000,20.1123,20.2808,20.0181,20.2332,1080687.3793982,0
+TV.US,D,20100413,000000,20.2154,20.3562,20.028,20.3562,1045363.7524762,0
+TV.US,D,20100414,000000,20.3939,20.4326,20.1965,20.3294,1303413.3954209,0
+TV.US,D,20100415,000000,20.3393,20.3651,20.1222,20.2719,814154.74143041,0
+TV.US,D,20100416,000000,20.0835,20.2055,19.5827,19.7622,1541769.2188453,0
+TV.US,D,20100419,000000,19.3943,19.9794,19.3943,19.904,1347521.5408457,0
+TV.US,D,20100420,000000,20.1222,20.1767,19.9129,20.1489,1045012.8154496,0
+TV.US,D,20100421,000000,20.2432,20.263,19.5272,19.6204,3202817.6975957,0
+TV.US,D,20100422,000000,19.5173,19.9893,19.3854,19.9308,2267025.9641674,0
+TV.US,D,20100423,000000,19.9794,20.0181,19.7622,19.9595,2282256.4294352,0
+TV.US,D,20100426,000000,19.9129,20.1678,19.7434,19.9506,2389306.3407141,0
+TV.US,D,20100427,000000,19.8574,19.8753,18.5078,18.6288,4642001.3678543,0
+TV.US,D,20100428,000000,18.6764,19.073,18.4701,19.0562,4674926.9250943,0
+TV.US,D,20100429,000000,19.2991,19.8475,19.2803,19.5084,3778070.0412672,0
+TV.US,D,20100430,000000,19.5827,19.8386,19.3378,19.6006,3616874.9839139,0
+TV.US,D,20100503,000000,19.8197,19.8287,19.3854,19.5728,2033330.1407432,0
+TV.US,D,20100504,000000,19.2257,19.2515,18.48,18.48,3107427.3664947,0
+TV.US,D,20100505,000000,18.1786,18.4424,17.8662,17.9148,3336063.847785,0
+TV.US,D,20100506,000000,18.0358,18.1211,16.0833,17.2821,4464698.5026666,0
+TV.US,D,20100507,000000,17.301,17.649,16.942,17.1959,6574760.8225948,0
+TV.US,D,20100510,000000,17.8275,18.3005,17.8275,18.1587,4805457.3470861,0
+TV.US,D,20100511,000000,17.8751,18.244,17.7988,17.9049,2176796.8276133,0
+TV.US,D,20100512,000000,17.9237,18.4899,17.9237,18.4503,3455879.5976274,0
+TV.US,D,20100513,000000,18.4424,18.5653,18.3283,18.3561,2450503.5058323,0
+TV.US,D,20100514,000000,18.1587,18.2817,17.7066,17.9713,2823904.5359273,0
+TV.US,D,20100517,000000,18.1211,18.1211,17.3377,17.7799,2054740.3246869,0
+TV.US,D,20100518,000000,17.9237,18.0358,17.4319,17.5082,1478456.3471699,0
+TV.US,D,20100519,000000,17.3099,17.536,17.1483,17.3297,3063886.9726389,0
+TV.US,D,20100520,000000,16.9232,17.2732,16.8002,16.9886,6124803.0818281,0
+TV.US,D,20100521,000000,16.8002,17.3575,16.6971,17.2633,3076449.1063767,0
+TV.US,D,20100524,000000,17.2732,17.4884,17.067,17.067,1540964.4839394,0
+TV.US,D,20100525,000000,16.593,16.942,16.4432,16.9331,2825984.9470938,0
+TV.US,D,20100526,000000,17.0085,17.4983,17.0085,17.1671,2181330.772647,0
+TV.US,D,20100527,000000,17.5836,17.9237,17.4418,17.9237,1909692.4043176,0
+TV.US,D,20100528,000000,17.7254,17.8751,17.3853,17.536,2532717.5633989,0
+TV.US,D,20100601,000000,17.6788,18.0259,17.4507,17.5082,2840325.9685183,0
+TV.US,D,20100602,000000,17.7343,17.7799,17.5172,17.7442,4578015.866878,0
+TV.US,D,20100603,000000,18.1488,18.1488,17.5271,17.659,5280457.6717101,0
+TV.US,D,20100604,000000,17.1384,17.5172,16.9599,17.0184,3052613.6248782,0
+TV.US,D,20100607,000000,17.0372,17.1195,16.4978,16.5265,3807265.3799396,0
+TV.US,D,20100608,000000,16.593,16.6495,16.348,16.583,6724653.2874353,0
+TV.US,D,20100609,000000,16.6693,17.1195,16.4978,16.8756,5673588.8251558,0
+TV.US,D,20100610,000000,17.1284,17.6312,16.8379,17.6312,4346117.0830557,0
+TV.US,D,20100611,000000,17.4507,17.7343,17.4418,17.6411,1591794.8886157,0
+TV.US,D,20100614,000000,17.7899,18.006,17.5271,17.5459,4765074.3780302,0
+TV.US,D,20100615,000000,17.771,17.9237,17.6411,17.8662,3648542.0083687,0
+TV.US,D,20100616,000000,17.771,17.9049,17.649,17.7343,2906573.3998129,0
+TV.US,D,20100617,000000,17.7066,17.7542,17.4884,17.7343,2366107.1846864,0
+TV.US,D,20100618,000000,17.7254,17.9148,17.5836,17.8751,2077914.2697214,0
+TV.US,D,20100621,000000,18.1974,18.3283,17.8474,17.895,2183490.8505523,0
+TV.US,D,20100622,000000,17.8573,17.9892,17.415,17.4507,3959647.6824776,0
+TV.US,D,20100623,000000,17.5172,17.5172,17.0937,17.2732,2269114.4428517,0
+TV.US,D,20100624,000000,17.0937,17.1869,16.8379,16.8756,1713152.5428079,0
+TV.US,D,20100625,000000,16.8756,17.1671,16.7447,17.0273,2111410.6038496,0
+TV.US,D,20100628,000000,17.0273,17.1483,16.8657,17.067,1314593.9667263,0
+TV.US,D,20100629,000000,16.7258,16.8557,16.593,16.6882,2334576.2995953,0
+TV.US,D,20100630,000000,16.6862,16.8458,16.3827,16.4194,3455376.3862013,0
+TV.US,D,20100701,000000,16.3867,16.6306,16.1676,16.583,3064943.8174777,0
+TV.US,D,20100702,000000,16.7159,16.9331,16.5265,16.8557,2180121.6534087,0
+TV.US,D,20100706,000000,17.1483,17.415,16.942,17.1483,3036725.6569053,0
+TV.US,D,20100707,000000,17.1284,17.536,17.1284,17.536,1386158.9007261,0
+TV.US,D,20100708,000000,17.7631,17.7631,17.301,17.6312,1447673.7243598,0
+TV.US,D,20100709,000000,17.5935,17.8087,17.5548,17.8087,1723570.7336761,0
+TV.US,D,20100712,000000,17.7343,17.9812,17.5935,17.7631,1542521.5148851,0
+TV.US,D,20100713,000000,17.9237,18.0259,17.6689,17.7155,2235327.6780809,0
+TV.US,D,20100714,000000,17.659,17.8474,17.6024,17.8275,1359252.7202446,0
+TV.US,D,20100715,000000,17.895,17.9426,17.6312,17.8751,2168135.3387577,0
+TV.US,D,20100716,000000,17.8375,17.8474,17.301,17.3198,1829026.3017392,0
+TV.US,D,20100719,000000,17.4319,17.649,17.2633,17.3853,1492852.8327797,0
+TV.US,D,20100720,000000,17.2147,17.4507,17.1671,17.422,1641841.7356205,0
+TV.US,D,20100721,000000,17.4507,17.5459,17.067,17.1195,2117840.4155789,0
+TV.US,D,20100722,000000,17.2048,17.5638,17.177,17.536,2078711.9455492,0
+TV.US,D,20100723,000000,17.536,17.7542,17.4319,17.6689,2979053.9970891,0
+TV.US,D,20100726,000000,17.6114,18.006,17.6114,17.9525,1586026.6133504,0
+TV.US,D,20100727,000000,18.0745,18.0745,17.7442,17.7542,2100276.4207719,0
+TV.US,D,20100728,000000,17.6213,17.8186,17.5172,17.771,2838543.0470726,0
+TV.US,D,20100729,000000,17.7988,18.006,17.3773,17.5459,1674604.9340637,0
+TV.US,D,20100730,000000,17.2732,18.0358,17.1959,17.9237,2873804.1507313,0
+TV.US,D,20100802,000000,18.1488,18.3858,17.9713,18.3372,1728978.9959572,0
+TV.US,D,20100803,000000,18.3472,18.3957,18.1488,18.2916,1568297.2344274,0
+TV.US,D,20100804,000000,18.3858,18.6863,18.3095,18.6486,1131489.547762,0
+TV.US,D,20100805,000000,18.6288,18.7349,18.3858,18.6863,972950.72066201,0
+TV.US,D,20100806,000000,18.5375,18.6962,18.4225,18.6109,1172525.9857641,0
+TV.US,D,20100809,000000,18.6387,18.8013,18.5832,18.6288,626524.44495031,0
+TV.US,D,20100810,000000,18.3858,18.5921,18.3095,18.5078,1076641.5191946,0
+TV.US,D,20100811,000000,18.2529,18.2629,17.8573,18.0358,1576816.5332808,0
+TV.US,D,20100812,000000,17.8573,18.0358,17.8087,17.9892,1089972.0840079,0
+TV.US,D,20100813,000000,17.9237,18.131,17.9237,18.0358,1485900.6492693,0
+TV.US,D,20100816,000000,17.8375,18.1488,17.5836,18.0546,1462028.8639405,0
+TV.US,D,20100817,000000,18.2529,18.5653,18.131,18.1488,1570509.7511987,0
+TV.US,D,20100818,000000,18.1488,18.366,17.9614,18.1786,1070969.0457038,0
+TV.US,D,20100819,000000,18.1587,18.3095,17.7442,17.9148,1189629.1236137,0
+TV.US,D,20100820,000000,17.771,18.1974,17.6689,18.1974,1386845.6481834,0
+TV.US,D,20100823,000000,18.2529,18.2916,17.9892,18.006,1686348.2147393,0
+TV.US,D,20100824,000000,17.6411,17.7155,17.3853,17.5172,1823513.161726,0
+TV.US,D,20100825,000000,17.2633,17.5548,16.9519,17.5172,3147651.0020731,0
+TV.US,D,20100826,000000,17.5459,17.7799,17.3952,17.415,2311681.6923665,0
+TV.US,D,20100827,000000,17.5737,18.0358,17.3476,17.9327,3005512.4303297,0
+TV.US,D,20100830,000000,17.8662,17.9892,17.5082,17.5548,1672189.7209063,0
+TV.US,D,20100831,000000,17.4616,17.6352,17.302,17.4438,2197800.6103451,0
+TV.US,D,20100901,000000,17.7631,18.0447,17.659,17.9892,2245120.6363154,0
+TV.US,D,20100902,000000,17.9971,18.131,17.8474,17.895,1599364.2372418,0
+TV.US,D,20100903,000000,18.1687,18.3283,17.895,18.2163,1873232.265818,0
+TV.US,D,20100907,000000,18.1687,18.1687,17.415,17.4507,2688872.4389732,0
+TV.US,D,20100908,000000,17.5638,17.7254,17.3099,17.3575,3345782.1814794,0
+TV.US,D,20100909,000000,17.5082,17.6114,17.3476,17.4507,2007217.6023306,0
+TV.US,D,20100910,000000,17.5172,17.7899,17.4884,17.7631,1323020.4891244,0
+TV.US,D,20100913,000000,17.9049,18.0923,17.8186,17.9812,1992651.6988459,0
+TV.US,D,20100914,000000,17.9713,18.2718,17.9237,18.2163,1334931.1707955,0
+TV.US,D,20100915,000000,18.0844,18.2529,17.9426,18.2242,1618644.5964722,0
+TV.US,D,20100916,000000,18.2063,18.3005,17.7988,18.0358,1317775.5940798,0
+TV.US,D,20100917,000000,18.1587,18.3957,17.9892,18.3005,1133114.1441698,0
+TV.US,D,20100920,000000,18.3283,18.4503,18.2242,18.3184,964240.82669932,0
+TV.US,D,20100921,000000,18.3372,18.3472,17.9049,17.9614,3336682.0213405,0
+TV.US,D,20100922,000000,17.9426,18.0923,17.6024,17.8275,3585082.9129323,0
+TV.US,D,20100923,000000,17.7442,18.0844,17.6114,17.7631,1906361.5278838,0
+TV.US,D,20100924,000000,17.9327,18.1211,17.536,17.6411,4133479.4981089,0
+TV.US,D,20100927,000000,17.6689,17.7254,17.422,17.4319,4090564.3368867,0
+TV.US,D,20100928,000000,17.5082,17.8662,17.3952,17.7542,11574673.586265,0
+TV.US,D,20100929,000000,17.649,17.9525,17.649,17.8375,4563350.1278598,0
+TV.US,D,20100930,000000,17.9812,18.1786,17.771,17.8474,2869657.4465545,0
+TV.US,D,20101001,000000,17.9237,18.0447,17.7631,17.8851,1740815.0530882,0
+TV.US,D,20101004,000000,17.9148,18.0358,17.7542,17.8375,2356157.9182934,0
+TV.US,D,20101005,000000,18.8668,20.4226,18.5832,20.2908,17084811.474388,0
+TV.US,D,20101006,000000,20.2432,20.8947,20.1579,20.6586,7256715.1658378,0
+TV.US,D,20101007,000000,20.6775,20.7439,20.3096,20.5079,3089581.0085629,0
+TV.US,D,20101008,000000,20.5178,20.8659,20.4802,20.8193,1461735.4079786,0
+TV.US,D,20101011,000000,20.9046,21.0355,20.2332,20.4514,2915129.0024966,0
+TV.US,D,20101012,000000,20.3562,20.612,20.1678,20.5268,2514945.8300072,0
+TV.US,D,20101013,000000,20.62,21.1019,20.5456,21.0156,2927768.7860937,0
+TV.US,D,20101014,000000,21.0454,21.451,20.8292,21.0454,5158766.2239667,0
+TV.US,D,20101015,000000,20.97,21.2715,20.3393,20.734,3502109.5002478,0
+TV.US,D,20101018,000000,20.7628,21.2616,20.6864,21.0454,2356020.7704899,0
+TV.US,D,20101019,000000,20.7152,20.97,20.4603,20.6021,2150826.4792028,0
+TV.US,D,20101020,000000,20.6398,21.1307,20.5456,20.8659,1779695.4469439,0
+TV.US,D,20101021,000000,21.2903,21.2903,20.734,21.0255,1810923.8001154,0
+TV.US,D,20101022,000000,21.0255,21.1207,20.8659,20.9978,1975866.2195118,0
+TV.US,D,20101025,000000,20.9512,21.1971,20.8471,20.8659,1954628.4787622,0
+TV.US,D,20101026,000000,20.6864,21.0642,20.6676,21.0355,2748608.3749202,0
+TV.US,D,20101027,000000,20.8193,21.1693,20.6775,20.9135,2505398.9310672,0
+TV.US,D,20101028,000000,21.1406,21.3468,20.9512,20.9601,4153878.2170017,0
+TV.US,D,20101029,000000,20.9651,21.2308,20.9373,21.1753,3681695.4729881,0
+TV.US,D,20101101,000000,21.2616,21.6671,21.1307,21.5838,2483834.4558445,0
+TV.US,D,20101102,000000,21.686,21.7147,21.2249,21.3756,1482688.7687239,0
+TV.US,D,20101103,000000,21.5174,21.7048,21.3092,21.6017,2211293.5339552,0
+TV.US,D,20101104,000000,21.9329,22.0162,21.7147,21.7722,1349034.2004433,0
+TV.US,D,20101105,000000,21.9517,21.9517,21.6949,21.8575,1635714.4558107,0
+TV.US,D,20101108,000000,21.7147,22.1015,21.5938,22.0737,1444632.270129,0
+TV.US,D,20101109,000000,22.158,22.507,21.7435,21.8198,2812230.8375931,0
+TV.US,D,20101110,000000,21.8198,22.2155,21.6017,22.2155,1581332.3263993,0
+TV.US,D,20101111,000000,21.8744,22.0836,21.6414,21.7911,2031517.9745454,0
+TV.US,D,20101112,000000,21.6771,21.9428,21.3468,21.5551,1580267.4140426,0
+TV.US,D,20101115,000000,21.7048,21.9517,21.564,21.5739,766160.06927961,0
+TV.US,D,20101116,000000,21.3756,21.5263,20.8659,20.9601,1306779.5672453,0
+TV.US,D,20101117,000000,20.9978,21.215,20.7251,21.092,1688140.2121426,0
+TV.US,D,20101118,000000,21.4143,21.5739,21.4044,21.5551,1344182.5968941,0
+TV.US,D,20101119,000000,21.329,21.7147,21.2338,21.7048,891283.23743002,0
+TV.US,D,20101122,000000,21.5938,21.7147,21.2427,21.6414,1180993.8541912,0
+TV.US,D,20101123,000000,21.2715,21.3092,20.8947,21.0553,1752704.5575249,0
+TV.US,D,20101124,000000,21.1872,22.1867,21.1872,22.1481,2724122.4497948,0
+TV.US,D,20101126,000000,21.8109,22.0836,21.6116,21.8655,1061832.5817346,0
+TV.US,D,20101129,000000,21.6414,21.8278,21.1307,21.7623,2191519.0392563,0
+TV.US,D,20101130,000000,21.5164,22.1134,21.3825,21.9825,2475462.3891919,0
+TV.US,D,20101201,000000,22.3752,22.8085,22.273,22.6865,2601055.4902573,0
+TV.US,D,20101202,000000,22.6588,23.1962,22.6032,22.9969,1956089.7079334,0
+TV.US,D,20101203,000000,22.7907,23.0733,22.7619,23.0068,1431010.2662332,0
+TV.US,D,20101206,000000,22.987,23.4035,22.8472,23.3737,3569923.0384457,0
+TV.US,D,20101207,000000,23.583,23.6682,23.4134,23.4987,3206816.1611319,0
+TV.US,D,20101208,000000,23.5463,23.5463,22.7817,22.9235,4276421.7963184,0
+TV.US,D,20101209,000000,23.0346,23.2894,22.8571,23.1675,3038065.8733087,0
+TV.US,D,20101210,000000,23.1675,23.1774,22.7817,23.0733,1307115.377676,0
+TV.US,D,20101213,000000,23.3281,23.4134,23.2349,23.337,1629940.129907,0
+TV.US,D,20101214,000000,23.337,23.6772,23.337,23.574,3562329.487266,0
+TV.US,D,20101215,000000,23.4223,23.6097,23.4134,23.583,3834008.1931846,0
+TV.US,D,20101216,000000,23.6583,23.7912,23.4511,23.7912,1920617.8403708,0
+TV.US,D,20101217,000000,23.7634,24.0262,23.6583,23.8646,2252993.5253008,0
+TV.US,D,20101220,000000,24.0441,24.3763,23.9132,24.1571,1403713.8195755,0
+TV.US,D,20101221,000000,24.2057,24.7699,24.2057,24.7699,1901932.4605822,0
+TV.US,D,20101222,000000,24.64,25.0714,24.64,25.0089,3607290.7727038,0
+TV.US,D,20101223,000000,24.8463,24.8463,24.3386,24.5062,1875809.8377722,0
+TV.US,D,20101227,000000,24.4229,24.6024,24.3485,24.4685,848660.52372999,0
+TV.US,D,20101228,000000,24.6579,24.6579,24.3287,24.404,699127.06343405,0
+TV.US,D,20101229,000000,24.412,24.5439,24.3356,24.4397,728298.19955294,0
+TV.US,D,20101230,000000,24.4209,24.5141,24.3158,24.4477,572422.66178433,0
+TV.US,D,20101231,000000,24.3158,24.5627,24.3158,24.4566,860201.10801956,0
+TV.US,D,20110103,000000,24.6579,25.0813,24.6113,24.999,1156339.5196306,0
+TV.US,D,20110104,000000,25.1577,25.1577,24.4497,24.5548,1728565.5356672,0
+TV.US,D,20110105,000000,24.5746,24.6876,24.3287,24.3852,1463103.8606945,0
+TV.US,D,20110106,000000,24.4328,24.4417,24.0837,24.1492,1415306.8427311,0
+TV.US,D,20110107,000000,24.2999,24.3287,23.8646,23.9985,1508173.0491837,0
+TV.US,D,20110110,000000,24.0262,24.29,23.818,24.2156,2156035.070417,0
+TV.US,D,20110111,000000,24.2246,24.3763,23.9598,24.0084,1505040.835377,0
+TV.US,D,20110112,000000,24.2999,24.3941,23.9895,24.2156,1930757.7018731,0
+TV.US,D,20110113,000000,24.2702,24.4685,24.167,24.4328,2076314.8843069,0
+TV.US,D,20110114,000000,24.2801,24.5647,24.2702,24.526,2278623.0210819,0
+TV.US,D,20110118,000000,24.2702,24.65,24.2057,24.3941,2668506.9985915,0
+TV.US,D,20110119,000000,24.4229,24.4229,23.6772,23.81,1375006.5657332,0
+TV.US,D,20110120,000000,23.6583,23.6682,23.3093,23.337,2625054.3389923,0
+TV.US,D,20110121,000000,23.4689,23.5909,23.0832,23.1675,1564876.6068574,0
+TV.US,D,20110124,000000,23.1576,23.5552,22.8769,23.5274,1901252.772203,0
+TV.US,D,20110125,000000,23.4788,23.5274,22.8472,22.8769,2647597.0007547,0
+TV.US,D,20110126,000000,22.9513,22.9513,22.5646,22.5646,3490230.0802083,0
+TV.US,D,20110127,000000,22.6865,23.0346,22.4128,22.4981,2437731.6166304,0
+TV.US,D,20110128,000000,22.507,22.6389,21.686,22.1302,3059373.1963998,0
+TV.US,D,20110131,000000,22.0757,22.7589,22.0479,22.6915,2449064.4623352,0
+TV.US,D,20110201,000000,22.631,23.1774,22.631,23.1209,1937906.5311311,0
+TV.US,D,20110202,000000,23.0931,23.7248,23.0931,23.2994,3265440.7964946,0
+TV.US,D,20110203,000000,23.1576,23.3559,23.0148,23.0634,979915.00544913,0
+TV.US,D,20110204,000000,23.0832,23.2061,22.9602,23.1209,1147484.4103465,0
+TV.US,D,20110207,000000,23.1576,23.574,23.1576,23.2815,778035.45556011,0
+TV.US,D,20110208,000000,23.2726,23.2726,22.3276,22.7431,2911890.9025181,0
+TV.US,D,20110209,000000,22.6766,23.0733,22.3176,22.4704,2622773.2483192,0
+TV.US,D,20110210,000000,22.4416,22.6677,22.3365,22.4981,2320796.9791014,0
+TV.US,D,20110211,000000,22.4704,22.9969,22.4029,22.9602,1227757.2214296,0
+TV.US,D,20110214,000000,22.8958,22.9791,22.7331,22.8571,1346135.9446544,0
+TV.US,D,20110215,000000,22.8283,23.0634,22.6588,22.7431,1631384.2156028,0
+TV.US,D,20110216,000000,22.8184,23.103,22.7232,22.9146,1456384.6267622,0
+TV.US,D,20110218,000000,22.9701,23.6583,22.9701,23.2994,3579972.140372,0
+TV.US,D,20110222,000000,23.103,23.2061,22.5834,22.631,2144242.3761945,0
+TV.US,D,20110223,000000,22.6677,22.7331,22.2155,22.2244,2527297.199841,0
+TV.US,D,20110224,000000,22.1679,22.4882,22.1302,22.158,2563797.6759299,0
+TV.US,D,20110225,000000,22.2542,22.3553,22.1015,22.3176,3070197.7884798,0
+TV.US,D,20110228,000000,22.3791,22.5418,22.1421,22.2869,2900738.5675252,0
+TV.US,D,20110301,000000,22.4128,22.4128,22.0162,22.0162,1954328.9721618,0
+TV.US,D,20110302,000000,21.9805,22.1015,21.8278,22.036,3095573.1574486,0
+TV.US,D,20110303,000000,22.3087,22.4604,22.3008,22.4128,4887289.2059944,0
+TV.US,D,20110304,000000,22.4029,22.4704,21.8942,22.3464,2236288.7211452,0
+TV.US,D,20110307,000000,22.3752,22.4128,21.9041,21.9607,2421488.6778719,0
+TV.US,D,20110308,000000,21.9517,22.2066,21.8843,22.1015,2691440.9349698,0
+TV.US,D,20110309,000000,21.9884,22.4228,21.9131,22.3008,3018910.560605,0
+TV.US,D,20110310,000000,21.3756,22.2155,21.3756,22.1867,4306109.25358,0
+TV.US,D,20110311,000000,21.9884,22.4981,21.9706,22.3365,1986649.4655628,0
+TV.US,D,20110314,000000,22.1867,22.273,21.8744,22.1768,1396787.8554982,0
+TV.US,D,20110315,000000,21.451,22.1392,21.4044,22.0549,2385119.2989481,0
+TV.US,D,20110316,000000,21.9884,21.9964,21.3002,21.4896,4298997.736592,0
+TV.US,D,20110317,000000,21.7822,22.0083,21.5253,21.686,1639895.4469383,0
+TV.US,D,20110318,000000,21.9805,21.9884,21.4896,21.5739,1842031.1405192,0
+TV.US,D,20110321,000000,21.8843,22.0836,21.7534,21.9805,919208.95048026,0
+TV.US,D,20110322,000000,22.0261,22.1104,21.801,21.9706,2230439.7707013,0
+TV.US,D,20110323,000000,22.0063,22.3652,21.9131,22.3176,2294728.8120369,0
+TV.US,D,20110324,000000,22.4505,22.7431,22.3464,22.6122,2466240.2078455,0
+TV.US,D,20110325,000000,22.6677,22.7143,22.4505,22.5358,1242525.8213003,0
+TV.US,D,20110328,000000,22.6032,22.6588,22.3176,22.3464,1421809.2621211,0
+TV.US,D,20110329,000000,22.3464,22.7431,22.2443,22.7431,2764484.2416163,0
+TV.US,D,20110330,000000,22.7431,23.2627,22.7331,23.225,2445061.9650401,0
+TV.US,D,20110331,000000,22.9493,23.3004,22.9305,23.1387,1552277.1608496,0
+TV.US,D,20110401,000000,23.2994,24.0361,23.225,23.6583,2809165.1808088,0
+TV.US,D,20110404,000000,23.7149,23.9598,23.6682,23.8745,1438793.4040824,0
+TV.US,D,20110405,000000,23.81,23.9409,23.225,23.3093,2398303.6400004,0
+TV.US,D,20110406,000000,23.461,23.5463,22.3176,22.6955,4481654.4083154,0
+TV.US,D,20110407,000000,22.6122,22.8283,21.6314,21.6671,7353513.2788042,0
+TV.US,D,20110408,000000,21.5452,21.7812,21.3468,21.7336,6357485.4233219,0
+TV.US,D,20110411,000000,21.6215,21.8575,21.4896,21.6771,3035552.8414973,0
+TV.US,D,20110412,000000,21.4291,21.6949,21.4291,21.563,1555280.2943706,0
+TV.US,D,20110413,000000,21.6116,21.7534,21.4698,21.5352,2163032.6337153,0
+TV.US,D,20110414,000000,21.5085,21.5739,21.3756,21.441,2074373.6378234,0
+TV.US,D,20110415,000000,21.5739,21.6215,20.9789,21.1971,6440228.9117477,0
+TV.US,D,20110418,000000,20.8947,21.1971,20.856,21.1307,3440510.9761163,0
+TV.US,D,20110419,000000,21.215,21.7246,21.1783,21.6116,2863040.0650351,0
+TV.US,D,20110420,000000,21.9329,22.1392,21.6314,21.8109,2860041.9737128,0
+TV.US,D,20110421,000000,21.7435,22.1104,21.6483,22.0836,1923870.0585056,0
+TV.US,D,20110425,000000,22.0648,22.1768,21.9131,22.0925,1558954.0403132,0
+TV.US,D,20110426,000000,22.1392,22.2155,21.9884,22.2155,1471562.653164,0
+TV.US,D,20110427,000000,22.1867,22.4416,21.9884,22.4128,2173143.2504653,0
+TV.US,D,20110428,000000,22.4793,22.5735,22.2829,22.3752,2109152.7072903,0
+TV.US,D,20110429,000000,22.3305,22.4743,22.1134,22.3791,1467417.9658667,0
+TV.US,D,20110502,000000,22.4981,22.6677,22.3176,22.3752,1348384.7652561,0
+TV.US,D,20110503,000000,22.1798,22.4942,21.9527,22.2572,1608371.6209254,0
+TV.US,D,20110504,000000,22.1867,22.3276,21.923,22.3008,2271382.4238083,0
+TV.US,D,20110505,000000,22.1511,22.2185,21.925,21.9825,2029417.3945842,0
+TV.US,D,20110506,000000,22.273,22.3365,21.6414,21.7048,2996539.333597,0
+TV.US,D,20110509,000000,21.7246,21.8575,21.6116,21.6483,3459867.9767663,0
+TV.US,D,20110510,000000,21.6671,22.3464,21.6671,22.2829,1104815.3084188,0
+TV.US,D,20110511,000000,22.277,22.4842,21.9825,22.0668,1370755.9922641,0
+TV.US,D,20110512,000000,22.0449,22.0449,21.7048,21.7812,1789843.375964,0
+TV.US,D,20110513,000000,21.8575,21.915,21.4976,21.6116,2049979.4807136,0
+TV.US,D,20110516,000000,21.5938,22.0162,21.5551,21.8575,1948567.7559746,0
+TV.US,D,20110517,000000,21.6314,21.923,21.6314,21.8655,1917053.0059193,0
+TV.US,D,20110518,000000,21.6771,22.1768,21.6483,22.1392,1408848.7946893,0
+TV.US,D,20110519,000000,22.2542,22.5556,22.0737,22.3176,1652561.4499685,0
+TV.US,D,20110520,000000,22.2869,22.4842,22.1421,22.2284,1362121.7312813,0
+TV.US,D,20110523,000000,21.9329,21.9517,21.6116,21.7048,1033426.8513721,0
+TV.US,D,20110524,000000,21.8486,21.9527,21.5729,21.6215,1228850.3700987,0
+TV.US,D,20110525,000000,21.5442,21.7246,21.4589,21.6671,1331846.3536562,0
+TV.US,D,20110526,000000,21.6215,22.3791,21.6215,22.277,1330992.2052034,0
+TV.US,D,20110527,000000,22.2948,22.4555,22.1511,22.2948,789602.25928271,0
+TV.US,D,20110531,000000,22.5031,22.5418,22.0479,22.1996,1274296.7150475,0
+TV.US,D,20110601,000000,22.277,22.4555,21.6404,21.7147,1593326.7085681,0
+TV.US,D,20110602,000000,21.6582,21.8754,21.4212,21.6582,2172700.5454231,0
+TV.US,D,20110603,000000,21.3825,21.9051,21.3449,21.8486,1575674.9795045,0
+TV.US,D,20110606,000000,21.6949,21.7822,21.3072,21.3925,1573304.1376952,0
+TV.US,D,20110607,000000,21.4787,21.686,21.3647,21.3736,1289766.1805318,0
+TV.US,D,20110608,000000,21.326,21.4787,21.1753,21.3548,973410.56917967,0
+TV.US,D,20110609,000000,21.3548,21.6304,21.3161,21.5928,1238890.3960675,0
+TV.US,D,20110610,000000,21.3925,21.4976,21.0781,21.1178,927637.48975781,0
+TV.US,D,20110613,000000,21.1931,21.3548,21.1178,21.1931,612701.7615479,0
+TV.US,D,20110614,000000,21.4212,22.0856,21.3647,22.0083,1542955.1439697,0
+TV.US,D,20110615,000000,21.7445,21.9527,21.5253,21.7445,1326071.0193127,0
+TV.US,D,20110616,000000,21.6582,21.7534,21.4212,21.5442,1095379.3378493,0
+TV.US,D,20110617,000000,21.7534,21.8575,21.5928,21.7147,1315554.0013508,0
+TV.US,D,20110620,000000,21.686,22.0083,21.686,21.9726,1266445.0032965,0
+TV.US,D,20110621,000000,22.0856,22.5695,21.915,22.5219,1244247.2279223,0
+TV.US,D,20110622,000000,22.4942,22.6449,22.4178,22.5517,1444603.0253768,0
+TV.US,D,20110623,000000,22.2472,22.9493,22.1134,22.9394,1598369.9156664,0
+TV.US,D,20110624,000000,22.9027,23.0048,22.5517,22.5993,1569928.8899132,0
+TV.US,D,20110627,000000,22.5596,22.8551,22.4654,22.7589,946244.2112474,0
+TV.US,D,20110628,000000,22.9215,23.4521,22.9027,23.4144,1238594.9232262,0
+TV.US,D,20110629,000000,23.698,23.8507,23.4431,23.5096,1621815.1309887,0
+TV.US,D,20110630,000000,23.7377,23.7377,23.1863,23.3479,1769429.5304752,0
+TV.US,D,20110701,000000,23.3192,23.4997,23.2904,23.4332,1690536.2649451,0
+TV.US,D,20110705,000000,23.4431,23.4898,22.9394,23.0534,2359212.4822407,0
+TV.US,D,20110706,000000,23.0138,23.102,22.5517,22.627,3395938.9484149,0
+TV.US,D,20110707,000000,22.8938,22.8938,22.7302,22.7877,2974525.094254,0
+TV.US,D,20110708,000000,22.512,22.6548,22.2572,22.3791,1972530.3008793,0
+TV.US,D,20110711,000000,22.1044,22.2185,21.4787,21.6949,2223864.7436506,0
+TV.US,D,20110712,000000,21.5541,21.6404,21.3736,21.3925,1680300.6016683,0
+TV.US,D,20110713,000000,21.0027,21.3072,20.975,21.2586,2775732.3783837,0
+TV.US,D,20110714,000000,21.2586,21.2586,20.4435,20.5853,2527868.9851689,0
+TV.US,D,20110715,000000,20.7092,20.8798,20.3403,20.5654,2361199.1085122,0
+TV.US,D,20110718,000000,20.4345,20.4435,20.0924,20.1678,2115330.4090867,0
+TV.US,D,20110719,000000,20.3859,20.9849,20.3116,20.9373,3997651.7422065,0
+TV.US,D,20110720,000000,20.9462,21.2507,20.8798,20.975,2082726.5441211,0
+TV.US,D,20110721,000000,21.0781,21.326,21.0414,21.2308,1419205.4707339,0
+TV.US,D,20110722,000000,21.2308,21.5828,21.1366,21.4291,1208562.5795764,0
+TV.US,D,20110725,000000,21.1366,21.326,21.0979,21.1465,1342852.464888,0
+TV.US,D,20110726,000000,21.1931,21.2219,20.9948,21.1664,952543.93425133,0
+TV.US,D,20110727,000000,21.0781,21.1753,20.9373,21.0979,1922841.4499792,0
+TV.US,D,20110728,000000,21.0702,21.686,21.0603,21.2883,1334021.5581575,0
+TV.US,D,20110729,000000,21.0216,21.212,20.7846,21.0603,2218069.2405125,0
+TV.US,D,20110801,000000,21.3548,21.3647,20.8709,21.0702,3213344.7999549,0
+TV.US,D,20110802,000000,20.7757,21.0117,20.376,20.4048,2247306.9336537,0
+TV.US,D,20110803,000000,20.4147,20.4623,20.0726,20.1965,2579735.0574497,0
+TV.US,D,20110804,000000,19.9209,19.9209,19.2942,19.3041,2700912.20093,0
+TV.US,D,20110805,000000,19.6174,19.7414,18.9818,19.5411,2747392.1966037,0
+TV.US,D,20110808,000000,19.0016,19.3229,17.9674,17.9941,4557105.8690412,0
+TV.US,D,20110809,000000,18.0992,18.9431,17.7393,18.8965,3267824.7480203,0
+TV.US,D,20110810,000000,18.5653,18.726,18.012,18.1379,2218192.2701598,0
+TV.US,D,20110811,000000,18.2896,19.3814,18.1657,19.2,2517286.4186244,0
+TV.US,D,20110812,000000,19.4191,19.9784,19.0106,19.1633,1774417.2733882,0
+TV.US,D,20110815,000000,19.3993,19.5133,19.1058,19.3715,976737.41185455,0
+TV.US,D,20110816,000000,19.314,19.3229,18.8688,19.1821,1381427.301505,0
+TV.US,D,20110817,000000,19.3328,19.4578,18.7359,19.076,1277174.8020418,0
+TV.US,D,20110818,000000,18.5564,18.7061,18.1855,18.4493,1623177.5330662,0
+TV.US,D,20110819,000000,18.2133,18.9332,18.1855,18.5366,1498848.0069846,0
+TV.US,D,20110822,000000,18.9332,19.0294,18.6109,18.8588,1652182.2766294,0
+TV.US,D,20110823,000000,18.9045,19.5877,18.8588,19.551,1911864.5834997,0
+TV.US,D,20110824,000000,19.4756,19.7216,19.0582,19.3814,2049704.1766668,0
+TV.US,D,20110825,000000,19.4756,19.5232,19.0582,19.1633,1292676.5375975,0
+TV.US,D,20110826,000000,19.0016,19.4855,18.726,19.2654,1782775.2218845,0
+TV.US,D,20110829,000000,19.5688,20.1876,19.5599,20.1678,1103173.5685356,0
+TV.US,D,20110830,000000,20.1123,20.5198,19.9298,20.4246,1290243.1725249,0
+TV.US,D,20110831,000000,20.6517,20.975,20.5753,20.9185,2413718.6497391,0
+TV.US,D,20110901,000000,20.8897,21.0979,20.6894,20.8133,1810663.6226647,0
+TV.US,D,20110902,000000,20.3859,20.4345,19.5599,19.7216,1457427.3534448,0
+TV.US,D,20110906,000000,18.8122,19.0106,18.3353,18.7359,2848228.1022559,0
+TV.US,D,20110907,000000,19.0195,19.314,18.9144,19.2198,1106744.4536256,0
+TV.US,D,20110908,000000,19.0106,19.2376,18.6109,18.6298,1418852.5168278,0
+TV.US,D,20110909,000000,18.4126,18.4979,17.7393,18.012,2108850.1753708,0
+TV.US,D,20110912,000000,17.6153,18.012,17.4438,17.9198,1577194.6981801,0
+TV.US,D,20110913,000000,17.9574,18.2321,17.8622,18.1082,1170430.4480016,0
+TV.US,D,20110914,000000,18.242,18.4493,17.8523,18.2222,1015244.6830095,0
+TV.US,D,20110915,000000,18.4691,18.9431,18.4037,18.7547,1360186.5354362,0
+TV.US,D,20110916,000000,18.7547,18.9144,18.3938,18.4592,899737.99614059,0
+TV.US,D,20110919,000000,17.9674,18.1558,17.6352,17.775,1994742.1944097,0
+TV.US,D,20110920,000000,17.9098,18.1379,17.6828,17.6828,1497238.5371728,0
+TV.US,D,20110921,000000,17.653,17.89,17.1582,17.1879,1487283.2201415,0
+TV.US,D,20110922,000000,16.5513,16.8934,16.1616,16.7982,2982861.865516,0
+TV.US,D,20110923,000000,16.7794,17.653,16.7526,17.6441,1935268.452793,0
+TV.US,D,20110926,000000,17.7948,17.8037,17.1879,17.7591,2418168.8942751,0
+TV.US,D,20110927,000000,18.2133,18.6486,18.1181,18.1954,2246138.1520047,0
+TV.US,D,20110928,000000,18.2133,18.2896,17.5965,17.653,1604195.6719964,0
+TV.US,D,20110929,000000,18.1181,18.2321,17.5578,17.8325,2027657.6672524,0
+TV.US,D,20110930,000000,17.4715,17.6441,17.0838,17.4527,2264692.4346282,0
+TV.US,D,20111003,000000,17.3793,17.6153,17.1036,17.3496,2559779.0435991,0
+TV.US,D,20111004,000000,17.1205,18.5167,17.0838,18.4592,3198165.7651134,0
+TV.US,D,20111005,000000,18.4493,18.7547,18.2986,18.6585,1795849.643006,0
+TV.US,D,20111006,000000,18.6109,19.1345,18.3551,19.1058,1763978.9137253,0
+TV.US,D,20111007,000000,19.2942,19.3229,18.1855,18.2133,2240258.9483689,0
+TV.US,D,20111010,000000,18.5921,18.8122,18.4979,18.8023,1629034.5510279,0
+TV.US,D,20111011,000000,18.6387,19.191,18.6109,19.1633,1891382.1641091,0
+TV.US,D,20111012,000000,19.2555,19.4578,19.2,19.2555,1282188.7643878,0
+TV.US,D,20111013,000000,19.0016,19.0393,18.5078,18.8023,2096035.9317001,0
+TV.US,D,20111014,000000,19.1058,19.2277,18.9818,19.1633,1154644.3324416,0
+TV.US,D,20111017,000000,19.0492,19.0492,18.3075,18.3848,1619367.6477598,0
+TV.US,D,20111018,000000,18.5167,19.2099,18.2133,19.1157,1561049.5780756,0
+TV.US,D,20111019,000000,19.0958,19.2942,18.4691,18.6387,1995301.8784608,0
+TV.US,D,20111020,000000,18.7924,19.6948,18.7061,19.0582,2968930.2706225,0
+TV.US,D,20111021,000000,19.3328,19.4677,19.0294,19.4677,1525181.3936985,0
+TV.US,D,20111024,000000,19.5976,20.2243,19.5322,20.1777,1800633.6810932,0
+TV.US,D,20111025,000000,19.9982,20.0448,19.6561,19.7037,1043658.4808899,0
+TV.US,D,20111026,000000,19.9883,20.3403,19.6363,20.2531,1969450.5259387,0
+TV.US,D,20111027,000000,20.6894,21.1852,20.5486,20.8996,2733349.6733398,0
+TV.US,D,20111028,000000,20.6894,21.2784,20.6715,21.1931,1911296.8319307,0
+TV.US,D,20111031,000000,20.8233,20.8609,20.2441,20.2441,1817390.9241148,0
+TV.US,D,20111101,000000,19.5044,20.0171,19.3616,19.789,2444676.7410626,0
+TV.US,D,20111102,000000,20.2917,20.4623,19.9397,20.0369,993548.10218199,0
+TV.US,D,20111103,000000,20.3304,20.4246,19.9883,20.1489,1715179.5066687,0
+TV.US,D,20111104,000000,20.0547,20.0726,19.7414,20.0171,1047509.7122253,0
+TV.US,D,20111107,000000,19.9486,20.4921,19.9209,20.4623,1579081.4889182,0
+TV.US,D,20111108,000000,20.5099,20.5585,20.1222,20.4246,1621932.1099975,0
+TV.US,D,20111109,000000,19.8366,19.9397,19.3616,19.5322,1958543.2418006,0
+TV.US,D,20111110,000000,19.8554,19.9209,19.4677,19.6264,981882.47136568,0
+TV.US,D,20111111,000000,19.902,20.1311,19.8455,20.1023,1776087.2495839,0
+TV.US,D,20111114,000000,19.9883,20.2531,19.8653,19.9784,973240.14286501,0
+TV.US,D,20111115,000000,19.8554,20.1876,19.8088,20.0369,829108.89421179,0
+TV.US,D,20111116,000000,19.7791,19.9397,19.4389,19.4945,1329761.9087308,0
+TV.US,D,20111117,000000,19.5133,19.7513,19.0859,19.1434,1759556.9055018,0
+TV.US,D,20111118,000000,19.3041,19.4092,19.0195,19.1821,1122070.720668,0
+TV.US,D,20111121,000000,18.716,19.0016,18.6486,18.8212,1771202.3675235,0
+TV.US,D,20111122,000000,18.84,18.8688,18.4691,18.5653,1671057.2430876,0
+TV.US,D,20111123,000000,18.3551,18.3848,17.9773,18.0041,1461864.4882643,0
+TV.US,D,20111125,000000,17.89,18.2222,17.653,17.7492,1128504.5661562,0
+TV.US,D,20111128,000000,18.2599,18.4215,18.1181,18.3263,1747901.3590829,0
+TV.US,D,20111129,000000,18.2986,18.7061,18.0219,18.0318,2484722.8912481,0
+TV.US,D,20111130,000000,18.7121,19.7047,18.4919,19.7047,6411548.8857781,0
+TV.US,D,20111201,000000,19.6561,19.7692,19.2942,19.3814,2118634.0576477,0
+TV.US,D,20111202,000000,19.5599,19.6948,19.2198,19.314,1536676.5982002,0
+TV.US,D,20111205,000000,19.7216,19.9397,19.4945,19.6462,2012382.8306363,0
+TV.US,D,20111206,000000,19.5788,19.8455,19.551,19.6948,917420.98683595,0
+TV.US,D,20111207,000000,19.5599,20.0171,19.4578,19.9119,1867837.1132534,0
+TV.US,D,20111208,000000,19.7037,19.7692,19.5133,19.5411,1517913.5685522,0
+TV.US,D,20111209,000000,19.5688,20.0627,19.5232,19.9883,1336078.7752101,0
+TV.US,D,20111212,000000,19.551,20.1311,19.551,20.0547,1246781.4369681,0
+TV.US,D,20111213,000000,20.0627,20.14,19.429,19.666,3674866.319125,0
+TV.US,D,20111214,000000,19.5133,19.6759,19.1534,19.2654,3100743.427953,0
+TV.US,D,20111215,000000,19.5976,19.7414,19.3527,19.3814,2394000.6276652,0
+TV.US,D,20111216,000000,19.4092,19.5044,18.9719,19.0492,2180266.86873,0
+TV.US,D,20111219,000000,19.0492,19.1732,18.4493,18.5266,1941951.382895,0
+TV.US,D,20111220,000000,18.9818,19.1821,18.8588,19.1157,2271141.4067124,0
+TV.US,D,20111221,000000,19.1434,19.429,18.8787,19.4092,1736062.2766327,0
+TV.US,D,20111222,000000,19.4389,19.7216,19.3993,19.5688,1707707.9766965,0
+TV.US,D,20111223,000000,19.5976,19.6462,19.4578,19.5322,902665.49668172,0
+TV.US,D,20111227,000000,19.4756,19.5232,19.2842,19.3328,839056.14372528,0
+TV.US,D,20111228,000000,19.3715,19.4756,19.1633,19.4389,2089384.2632298,0
+TV.US,D,20111229,000000,19.6075,19.9397,19.4855,19.902,1355663.6832395,0
+TV.US,D,20111230,000000,19.8762,20.0399,19.8296,19.9923,789849.32701698,0
+TV.US,D,20120103,000000,20.6051,20.6051,20.2154,20.2243,2335894.3303246,0
+TV.US,D,20120104,000000,20.1489,20.4246,20.1489,20.3403,873067.79055632,0
+TV.US,D,20120105,000000,20.1777,20.3493,20.0448,20.263,1048046.2021625,0
+TV.US,D,20120106,000000,20.0369,20.2154,19.9586,20.1876,2524819.4634202,0
+TV.US,D,20120109,000000,20.3304,20.4534,20.0171,20.0825,893727.69533966,0
+TV.US,D,20120110,000000,20.4048,20.6715,20.3582,20.4246,944177.91823715,0
+TV.US,D,20120111,000000,20.376,20.5198,20.3403,20.4048,903638.64102281,0
+TV.US,D,20120112,000000,20.5287,20.614,20.2818,20.4921,589527.81651343,0
+TV.US,D,20120113,000000,20.3859,20.4048,19.5322,19.6462,1696380.1731903,0
+TV.US,D,20120117,000000,20.0071,20.2719,19.6264,19.7216,2150443.2721047,0
+TV.US,D,20120118,000000,19.8743,20.501,19.7126,20.4048,3293079.1042213,0
+TV.US,D,20120119,000000,20.4435,20.5486,20.3017,20.4048,2906328.3489581,0
+TV.US,D,20120120,000000,20.4048,20.6051,20.3116,20.4345,1403606.924964,0
+TV.US,D,20120123,000000,20.4048,20.5753,20.1876,20.2243,3527434.4472299,0
+TV.US,D,20120124,000000,20.2154,20.263,19.9119,19.9784,1722142.783016,0
+TV.US,D,20120125,000000,19.7216,20.0171,19.666,19.6948,2750705.9295621,0
+TV.US,D,20120126,000000,19.8743,19.902,19.0106,19.0582,4236166.8991084,0
+TV.US,D,20120127,000000,19.0958,19.1345,18.8212,18.9233,3203268.4701558,0
+TV.US,D,20120130,000000,18.6486,18.7924,18.6387,18.7547,3395568.8510334,0
+TV.US,D,20120131,000000,18.6546,19.2188,18.5792,18.7121,2191589.6300376,0
+TV.US,D,20120201,000000,18.8311,19.7602,18.7924,19.3616,4893152.2745945,0
+TV.US,D,20120202,000000,19.3527,19.3993,18.5921,18.8023,4759277.8664524,0
+TV.US,D,20120203,000000,19.1058,19.2198,18.9233,18.9917,5673690.6775687,0
+TV.US,D,20120206,000000,18.8866,19.2743,18.8311,18.8688,1472568.0675765,0
+TV.US,D,20120207,000000,18.8965,19.0393,18.8122,18.8688,2973691.1145959,0
+TV.US,D,20120208,000000,18.9332,19.191,18.7835,19.0671,3225667.9334763,0
+TV.US,D,20120209,000000,18.9917,19.0958,18.8965,19.0492,2509470.002264,0
+TV.US,D,20120210,000000,18.7736,18.84,18.5921,18.7835,2576889.2405268,0
+TV.US,D,20120213,000000,18.9332,19.0671,18.8311,18.8965,1554105.4620831,0
+TV.US,D,20120214,000000,18.8212,19.2099,18.8122,19.191,2835641.7659645,0
+TV.US,D,20120215,000000,19.3041,19.5688,19.191,19.2555,2670759.8529521,0
+TV.US,D,20120216,000000,19.191,19.7216,19.191,19.7037,2889380.5108271,0
+TV.US,D,20120217,000000,19.7126,20.2342,19.666,20.1777,6109752.1188325,0
+TV.US,D,20120221,000000,20.1876,20.2441,19.7216,19.7602,2111672.7981798,0
+TV.US,D,20120222,000000,19.6948,19.6948,19.5411,19.6561,1626462.0212723,0
+TV.US,D,20120223,000000,19.6462,19.7126,19.429,19.5788,1564381.4629492,0
+TV.US,D,20120224,000000,19.6462,19.7216,19.4578,19.7126,1459237.5027632,0
+TV.US,D,20120227,000000,19.4092,19.8455,19.3229,19.7315,1176326.7951129,0
+TV.US,D,20120228,000000,19.7126,19.8822,19.6561,19.8177,857456.13506988,0
+TV.US,D,20120229,000000,19.8197,20.2977,19.8197,20.2392,3551066.2239026,0
+TV.US,D,20120301,000000,20.1876,20.2818,19.9586,20.1876,1431856.3471681,0
+TV.US,D,20120302,000000,20.1876,20.3582,19.8822,20.1777,950038.96995779,0
+TV.US,D,20120305,000000,20.0627,20.0627,19.7513,19.8743,816048.59124654,0
+TV.US,D,20120306,000000,19.5788,19.6948,19.2842,19.4092,1026921.4066629,0
+TV.US,D,20120307,000000,19.3814,19.4945,19.2743,19.3328,1161771.9844653,0
+TV.US,D,20120308,000000,19.5411,19.6759,19.4945,19.6363,1484808.5090399,0
+TV.US,D,20120309,000000,19.7791,19.9982,19.6948,19.7126,824937.98748148,0
+TV.US,D,20120312,000000,19.7315,19.7602,19.5133,19.5788,412750.34842588,0
+TV.US,D,20120313,000000,19.6462,20.0627,19.6462,20.0547,1074768.8466128,0
+TV.US,D,20120314,000000,20.0627,20.1023,19.7602,19.8366,1233961.142659,0
+TV.US,D,20120315,000000,19.8822,20.1023,19.8088,20.0726,988275.97926466,0
+TV.US,D,20120316,000000,20.1311,20.2917,19.9119,19.9486,885108.56095282,0
+TV.US,D,20120319,000000,19.8822,20.1311,19.8366,20.0924,651210.04114259,0
+TV.US,D,20120320,000000,19.9119,20.1123,19.7602,19.8366,712276.10909569,0
+TV.US,D,20120321,000000,19.9397,19.9883,19.7037,19.8267,1350242.3112419,0
+TV.US,D,20120322,000000,19.6174,19.8921,19.6075,19.8743,1141322.8435858,0
+TV.US,D,20120323,000000,19.8822,20.1123,19.7513,20.0726,731323.51874804,0
+TV.US,D,20120326,000000,20.2719,20.4821,20.2243,20.4821,1201280.6362738,0
+TV.US,D,20120327,000000,20.5287,20.5853,20.2154,20.2917,882748.81198064,0
+TV.US,D,20120328,000000,20.2055,20.2441,19.7513,20.2154,1731471.858974,0
+TV.US,D,20120329,000000,20.0448,20.0448,19.7126,19.8743,2529356.4337732,0
+TV.US,D,20120330,000000,19.9923,20.0974,19.8197,20.0111,1832244.232923,0
+TV.US,D,20120402,000000,20.0369,20.6239,19.9298,20.6239,1771489.772847,0
+TV.US,D,20120403,000000,20.5387,20.5387,20.1123,20.2531,1693883.2764146,0
+TV.US,D,20120404,000000,19.9298,20.0825,19.902,20.0547,1220773.7762876,0
+TV.US,D,20120405,000000,20.0071,20.2818,19.9298,20.1311,589553.02750672,0
+TV.US,D,20120409,000000,19.7414,20.0726,19.6174,19.9209,1232990.0151974,0
+TV.US,D,20120410,000000,19.8366,19.8653,19.3229,19.3715,2253161.934736,0
+TV.US,D,20120411,000000,19.5788,19.6462,19.2654,19.3428,907004.81284722,0
+TV.US,D,20120412,000000,19.3616,19.6462,19.3527,19.6174,540316.9660462,0
+TV.US,D,20120413,000000,19.4855,19.5133,18.9917,19.0582,984515.50750515,0
+TV.US,D,20120416,000000,19.191,19.4191,19.0671,19.3229,1097424.4536252,0
+TV.US,D,20120417,000000,19.6085,19.6581,19.4191,19.4588,1003536.6977245,0
+TV.US,D,20120418,000000,19.3814,19.4756,19.2376,19.3229,575497.39452629,0
+TV.US,D,20120419,000000,19.314,19.3894,19.1345,19.1633,756290.46962546,0
+TV.US,D,20120420,000000,19.2654,19.4855,19.1256,19.2654,743460.09091904,0
+TV.US,D,20120423,000000,19.0492,19.2654,18.9045,19.2277,1188555.1352995,0
+TV.US,D,20120424,000000,19.2198,19.429,19.1633,19.2277,1181960.9478939,0
+TV.US,D,20120425,000000,19.3894,19.429,19.0195,19.191,1283173.001566,0
+TV.US,D,20120426,000000,19.1732,19.4677,19.0195,19.4191,1656926.985567,0
+TV.US,D,20120427,000000,19.8921,20.7191,19.5788,20.6329,3863530.2663301,0
+TV.US,D,20120430,000000,20.621,20.9274,20.5555,20.85,3272744.9254713,0
+TV.US,D,20120501,000000,20.9095,21.328,20.8798,21.1475,2506768.3922228,0
+TV.US,D,20120502,000000,20.9095,21.1079,20.8609,21.0216,3184082.9042602,0
+TV.US,D,20120503,000000,21.0791,21.0791,20.3919,20.6309,2007775.2695022,0
+TV.US,D,20120504,000000,20.5079,20.5644,20.2689,20.2878,1304894.7933868,0
+TV.US,D,20120507,000000,20.2154,20.3403,20.0825,20.3017,2835996.7367501,0
+TV.US,D,20120508,000000,20.1123,20.3671,19.9982,20.3205,1163612.3869756,0
+TV.US,D,20120509,000000,19.9724,20.2878,19.8108,20.2293,1318002.4930194,0
+TV.US,D,20120510,000000,20.4593,20.5258,19.9526,20.0012,1110315.3387155,0
+TV.US,D,20120511,000000,19.8108,19.9824,19.2555,19.4588,1780217.8187249,0
+TV.US,D,20120514,000000,19.1821,19.5411,19.1821,19.3041,1770786.8903541,0
+TV.US,D,20120515,000000,19.2466,19.3814,18.8212,18.9144,1900731.4088617,0
+TV.US,D,20120516,000000,19.0582,19.1821,18.6684,18.7636,1484989.0197519,0
+TV.US,D,20120517,000000,18.8846,18.9302,18.4642,18.5604,1593043.3370035,0
+TV.US,D,20120518,000000,18.5604,18.8559,18.5217,18.6446,1601567.6780556,0
+TV.US,D,20120521,000000,18.6258,19.2267,18.483,19.199,2053985.0033279,0
+TV.US,D,20120522,000000,19.5807,19.5807,18.8846,19.0086,2769921.7486497,0
+TV.US,D,20120523,000000,19.1524,19.2366,18.5604,18.9501,2705940.2814322,0
+TV.US,D,20120524,000000,19.0472,19.0472,18.7706,18.9015,1173405.3452101,0
+TV.US,D,20120525,000000,18.9302,19.0175,18.5881,18.6922,1848495.2391994,0
+TV.US,D,20120529,000000,18.9501,19.1236,18.7706,18.9699,2353923.215848,0
+TV.US,D,20120530,000000,18.7121,18.7121,18.3303,18.3789,1341409.3876319,0
+TV.US,D,20120531,000000,18.3977,18.4076,18.005,18.13,1821676.7929746,0
+TV.US,D,20120601,000000,17.9495,18.1587,17.8434,17.9009,1890769.0327523,0
+TV.US,D,20120604,000000,17.9872,18.2351,17.9297,18.1201,1683374.3259706,0
+TV.US,D,20120605,000000,18.0824,18.245,17.9396,18.1687,2371202.8306506,0
+TV.US,D,20120606,000000,18.2351,18.607,18.1012,18.4919,2568990.1321084,0
+TV.US,D,20120607,000000,18.6159,19.0472,18.4076,18.4741,1638768.0113183,0
+TV.US,D,20120608,000000,18.5217,18.6645,18.2639,18.6159,1757789.1106522,0
+TV.US,D,20120611,000000,18.7319,18.8559,17.9872,18.0239,1631938.8574552,0
+TV.US,D,20120612,000000,18.1875,18.5018,18.005,18.5018,1523985.3841767,0
+TV.US,D,20120613,000000,18.3491,18.837,18.3392,18.7319,1351450.4220404,0
+TV.US,D,20120614,000000,18.96,19.2089,18.8281,19.19,2094498.0611092,0
+TV.US,D,20120615,000000,19.1811,19.4687,19.0472,19.2932,2706574.5900235,0
+TV.US,D,20120618,000000,19.3229,19.3527,19.0175,19.0472,2883757.4508831,0
+TV.US,D,20120619,000000,19.075,19.19,18.9203,19.0572,4366067.0462679,0
+TV.US,D,20120620,000000,19.199,19.4191,18.9501,19.4092,2219481.0561369,0
+TV.US,D,20120621,000000,19.5044,19.5044,19.1137,19.1424,1291926.2584371,0
+TV.US,D,20120622,000000,19.2842,19.6383,19.2555,19.5897,1419073.365129,0
+TV.US,D,20120625,000000,19.199,19.4389,19.0651,19.1236,926437.44647708,0
+TV.US,D,20120626,000000,19.2555,19.6085,19.0939,19.551,1752002.6834717,0
+TV.US,D,20120627,000000,19.6085,20.5168,19.6085,20.4207,3275170.223026,0
+TV.US,D,20120628,000000,20.1073,20.3066,20.021,20.1628,3749316.3991972,0
+TV.US,D,20120629,000000,20.7271,20.7459,20.383,20.5079,3237372.8934421,0
+TV.US,D,20120702,000000,20.5734,20.621,20.3165,20.5555,2022155.6200763,0
+TV.US,D,20120703,000000,20.6884,20.8034,20.5357,20.8034,2204366.5614382,0
+TV.US,D,20120705,000000,20.5932,20.8123,20.5833,20.6031,1934687.5915075,0
+TV.US,D,20120706,000000,20.3364,20.5168,20.2689,20.4405,2523735.3907087,0
+TV.US,D,20120709,000000,20.4891,20.5258,19.9923,20.1261,1271319.8009596,0
+TV.US,D,20120710,000000,20.4207,20.7172,20.2392,20.3265,3570075.3128451,0
+TV.US,D,20120711,000000,20.4117,20.6795,20.4117,20.6497,7271790.3313869,0
+TV.US,D,20120712,000000,20.3066,20.6983,20.1926,20.613,4305068.5437768,0
+TV.US,D,20120713,000000,20.499,20.9363,20.4692,20.8996,2233598.203941,0
+TV.US,D,20120716,000000,20.9185,21.2705,20.7558,21.2318,1759483.2894014,0
+TV.US,D,20120717,000000,21.2229,21.7098,21.1674,21.681,1908030.4956398,0
+TV.US,D,20120718,000000,21.452,21.8238,21.3954,21.6057,2752345.6525659,0
+TV.US,D,20120719,000000,21.7286,21.7871,20.9948,21.6523,1735315.0227915,0
+TV.US,D,20120720,000000,21.5273,21.7197,21.3568,21.4143,1065396.4077464,0
+TV.US,D,20120723,000000,21.0315,21.2229,20.8699,21.1951,1401819.9697594,0
+TV.US,D,20120724,000000,21.0989,21.1852,20.6696,20.9185,1301288.6129062,0
+TV.US,D,20120725,000000,21.0702,21.1475,20.9274,21.0127,2031020.8137576,0
+TV.US,D,20120726,000000,21.2903,21.9111,21.2318,21.7673,2052411.8373464,0
+TV.US,D,20120727,000000,21.9012,22.2264,21.6612,22.1877,1742395.2781478,0
+TV.US,D,20120730,000000,22.1015,22.2552,21.7385,21.9309,1347239.1777209,0
+TV.US,D,20120731,000000,22.628,22.628,21.6344,21.7574,2461514.6592628,0
+TV.US,D,20120801,000000,22.0727,22.1481,21.7574,21.7772,1925750.7986052,0
+TV.US,D,20120802,000000,21.7197,21.8159,21.4143,21.7197,2167595.8235012,0
+TV.US,D,20120803,000000,22.275,22.275,21.9587,22.0638,776361.44560549,0
+TV.US,D,20120806,000000,22.034,22.3781,21.9686,22.2552,1082753.6724084,0
+TV.US,D,20120807,000000,22.2453,22.4366,22.1015,22.3385,1208333.6637573,0
+TV.US,D,20120808,000000,22.3295,22.637,22.275,22.5507,1455882.4237758,0
+TV.US,D,20120809,000000,22.5596,22.7212,22.4168,22.4832,1382190.6903818,0
+TV.US,D,20120810,000000,22.4267,22.7312,22.398,22.7024,2674707.8945017,0
+TV.US,D,20120813,000000,22.5794,22.866,22.512,22.5695,1379834.9751686,0
+TV.US,D,20120814,000000,22.7312,22.7976,22.2264,22.3484,2515720.3117211,0
+TV.US,D,20120815,000000,22.4267,22.5031,22.2165,22.3781,1127994.295652,0
+TV.US,D,20120816,000000,22.5318,22.5507,22.3583,22.4069,1106187.7948937,0
+TV.US,D,20120817,000000,22.4446,22.5219,22.2165,22.4366,977771.06257954,0
+TV.US,D,20120820,000000,22.3018,22.4644,22.2264,22.2849,779352.47784971,0
+TV.US,D,20120821,000000,22.3385,22.6082,21.9954,22.158,1023676.2476063,0
+TV.US,D,20120822,000000,22.1481,22.2651,21.9309,22.2552,1385979.3984538,0
+TV.US,D,20120823,000000,22.1302,22.2453,21.9587,22.0727,977572.39995239,0
+TV.US,D,20120824,000000,22.0539,22.2651,21.9686,22.1302,844355.49451536,0
+TV.US,D,20120827,000000,22.2849,22.3206,22.0925,22.1392,743666.82106404,0
+TV.US,D,20120828,000000,22.1481,22.2264,22.0251,22.1302,919935.02708708,0
+TV.US,D,20120829,000000,22.1481,22.275,22.0539,22.0826,1130124.1203653,0
+TV.US,D,20120830,000000,22.0152,22.0539,21.8536,22.034,1081289.417918,0
+TV.US,D,20120831,000000,22.2076,22.3484,21.921,21.9398,2337996.9271652,0
+TV.US,D,20120904,000000,22.0251,22.3107,21.9398,22.0826,1905508.3878708,0
+TV.US,D,20120905,000000,22.1679,22.2453,21.9686,22.1104,965998.53715167,0
+TV.US,D,20120906,000000,22.275,22.4267,22.1977,22.3295,1427621.9087347,0
+TV.US,D,20120907,000000,22.4366,22.6449,22.2076,22.2849,1366514.4947526,0
+TV.US,D,20120910,000000,22.2929,22.3484,22.0638,22.2353,993381.70962626,0
+TV.US,D,20120911,000000,22.1481,22.4832,22.1481,22.4267,947930.3224788,0
+TV.US,D,20120912,000000,22.4267,22.6449,22.4168,22.6082,1364182.9820929,0
+TV.US,D,20120913,000000,22.5993,23.5899,22.5993,23.5721,2046486.245483,0
+TV.US,D,20120914,000000,23.3995,23.7535,23.0267,23.1704,1819129.4742123,0
+TV.US,D,20120917,000000,23.0455,23.3608,22.866,23.0078,1675060.7488224,0
+TV.US,D,20120918,000000,22.9334,23.1238,22.7312,22.8462,1577913.7157088,0
+TV.US,D,20120919,000000,22.7976,23.4957,22.5031,23.4293,2009250.6168297,0
+TV.US,D,20120920,000000,23.0951,23.1804,22.7123,22.7976,1187476.1047866,0
+TV.US,D,20120921,000000,22.9513,23.0653,21.9864,22.0727,2009750.8029366,0
+TV.US,D,20120924,000000,22.1104,22.4932,21.8536,22.4267,997184.5358545,0
+TV.US,D,20120925,000000,22.3781,22.6181,22.0539,22.0727,930736.42505332,0
+TV.US,D,20120926,000000,22.0053,22.2165,21.7673,22.1104,1327284.17231,0
+TV.US,D,20120927,000000,22.2552,22.398,22.0053,22.2552,1527654.0879206,0
+TV.US,D,20120928,000000,22.1203,22.512,22.1104,22.4446,1344181.5884543,0
+TV.US,D,20121001,000000,22.4644,22.866,22.4644,22.7024,1007197.3339505,0
+TV.US,D,20121002,000000,22.7401,22.9979,22.4168,22.4733,1263680.8699919,0
+TV.US,D,20121003,000000,22.4932,22.5894,22.2264,22.2651,1408409.1149663,0
+TV.US,D,20121004,000000,22.5031,22.5596,22.1778,22.5031,2525450.7466923,0
+TV.US,D,20121005,000000,22.6836,23.0366,22.6181,22.7123,1223217.2257575,0
+TV.US,D,20121008,000000,22.6449,23.229,22.5507,23.1427,1204707.3144821,0
+TV.US,D,20121009,000000,23.0852,23.2567,22.8373,22.8958,2094191.4954308,0
+TV.US,D,20121010,000000,22.7698,22.866,22.3484,22.3781,711197.07858277,0
+TV.US,D,20121011,000000,22.4733,22.7887,22.2076,22.6736,1029499.9870568,0
+TV.US,D,20121012,000000,22.7123,22.8958,22.512,22.7887,1571856.0182405,0
+TV.US,D,20121015,000000,22.7797,22.8373,22.5318,22.6082,2313367.8035979,0
+TV.US,D,20121016,000000,22.5507,22.6548,22.4069,22.4733,1602918.9872961,0
+TV.US,D,20121017,000000,22.5507,22.637,22.4545,22.4932,2120216.2995868,0
+TV.US,D,20121018,000000,22.7887,22.7887,22.3484,22.5318,991333.56853117,0
+TV.US,D,20121019,000000,22.75,22.75,22.3583,22.4644,1563538.4073335,0
+TV.US,D,20121022,000000,22.4733,22.5596,22.1679,22.3385,897838.09568607,0
+TV.US,D,20121023,000000,21.9864,22.3295,21.9864,22.1877,1296594.3259552,0
+TV.US,D,20121024,000000,22.5031,22.512,22.1203,22.2264,891680.56268431,0
+TV.US,D,20121025,000000,22.5408,22.5408,21.4817,21.6711,2523612.3610614,0
+TV.US,D,20121026,000000,21.567,21.7484,21.3855,21.6255,1158654.8972546,0
+TV.US,D,20121031,000000,21.8813,21.8813,21.4053,21.5769,1907174.3303076,0
+TV.US,D,20121101,000000,21.6899,21.9954,21.4916,21.9864,1211109.8983387,0
+TV.US,D,20121102,000000,22.0826,22.2076,21.8337,21.9111,1424749.8723788,0
+TV.US,D,20121105,000000,21.8625,21.8625,21.4619,21.5273,1167418.238523,0
+TV.US,D,20121106,000000,21.5105,22.3385,21.4916,22.1778,1733999.0089416,0
+TV.US,D,20121107,000000,22.0925,22.0925,21.5471,21.7385,1838105.2846437,0
+TV.US,D,20121108,000000,21.7484,21.8238,21.452,21.5571,1228411.6988155,0
+TV.US,D,20121109,000000,21.567,21.7772,21.4053,21.6255,1312798.9440038,0
+TV.US,D,20121112,000000,21.7574,21.8238,21.3468,21.4916,537398.54146266,0
+TV.US,D,20121113,000000,21.3002,21.6612,21.1088,21.4718,1332732.7721804,0
+TV.US,D,20121114,000000,21.4817,21.681,21.1852,21.2318,626197.71047724,0
+TV.US,D,20121115,000000,21.3181,21.5967,21.3181,21.452,1442864.4752793,0
+TV.US,D,20121116,000000,21.4242,21.6423,21.2705,21.6255,835017.34259982,0
+TV.US,D,20121119,000000,21.8536,22.0638,21.7385,21.9309,982111.38718478,0
+TV.US,D,20121120,000000,21.921,22.0727,21.6612,21.9309,856701.82215056,0
+TV.US,D,20121121,000000,22.0539,22.1481,21.7286,22.034,437955.29107999,0
+TV.US,D,20121123,000000,22.1392,22.3781,22.0539,22.3206,200461.68362625,0
+TV.US,D,20121126,000000,22.0826,22.3682,22.0826,22.3107,531732.11861024,0
+TV.US,D,20121127,000000,22.2264,22.5894,22.0826,22.158,1067838.8487766,0
+TV.US,D,20121128,000000,22.034,22.512,21.921,22.5031,1416064.1809697,0
+TV.US,D,20121129,000000,22.6548,22.8958,22.4446,22.8373,1005735.0963396,0
+TV.US,D,20121130,000000,22.7024,22.7698,22.5031,22.5993,1406764.3497639,0
+TV.US,D,20121203,000000,22.6548,22.7401,22.3107,22.5318,1424422.129466,0
+TV.US,D,20121204,000000,22.5408,22.628,22.1679,22.2264,1225932.9539549,0
+TV.US,D,20121205,000000,22.3781,23.1328,22.2353,23.0852,1811659.9611196,0
+TV.US,D,20121206,000000,23.105,23.8388,22.8759,23.6673,2372747.7603196,0
+TV.US,D,20121207,000000,23.5721,24.1165,23.5721,23.9826,1703725.648196,0
+TV.US,D,20121210,000000,23.7922,24.1462,23.7535,23.8864,902943.82604767,0
+TV.US,D,20121211,000000,24.049,24.2404,23.8864,24.2117,1120875.7195859,0
+TV.US,D,20121212,000000,24.1165,24.4417,23.8765,24.2404,1436473.9926995,0
+TV.US,D,20121213,000000,24.1065,24.3743,24.0114,24.3069,1662989.725234,0
+TV.US,D,20121214,000000,24.1819,24.5062,24.1819,24.2583,1484374.8799553,0
+TV.US,D,20121217,000000,24.2583,24.6034,24.1462,24.4219,1437700.2554133,0
+TV.US,D,20121218,000000,24.4497,25.0536,24.403,24.8989,1639925.7001303,0
+TV.US,D,20121219,000000,25.0337,25.3679,24.9475,25.3193,2296290.8851813,0
+TV.US,D,20121220,000000,25.2043,25.5573,25.1844,25.5573,1941727.5092745,0
+TV.US,D,20121221,000000,25.2529,25.6158,25.1071,25.3005,1509401.3287769,0
+TV.US,D,20121224,000000,25.2142,25.4324,24.9851,25.0436,341911.49103288,0
+TV.US,D,20121226,000000,25.1944,25.2628,24.7928,24.8989,717521.00414026,0
+TV.US,D,20121227,000000,25.0436,25.1369,24.763,25.1071,1017201.056089,0
+TV.US,D,20121228,000000,25.0684,25.1844,24.763,24.9375,822363.44084645,0
+TV.US,D,20121231,000000,24.8513,25.5196,24.8225,25.3768,942947.62176448,0
+TV.US,D,20130102,000000,25.8915,26.3605,25.7298,26.2544,1381752.0190986,0
+TV.US,D,20130103,000000,26.2346,26.8077,26.2247,26.3794,2063701.3201428,0
+TV.US,D,20130104,000000,26.7324,26.7324,26.1007,26.4369,1540508.6691806,0
+TV.US,D,20130107,000000,26.2346,26.3506,26.0829,26.2544,862284.54450526,0
+TV.US,D,20130108,000000,26.1602,26.3794,26.0541,26.2643,715254.0316234,0
+TV.US,D,20130109,000000,26.1007,26.5698,26.1007,26.541,1304515.6200477,0
+TV.US,D,20130110,000000,26.6848,26.8077,26.3794,26.4845,1390646.4575322,0
+TV.US,D,20130111,000000,26.4448,26.6164,26.2445,26.4547,903840.32896915,0
+TV.US,D,20130114,000000,26.4448,26.6461,26.2743,26.5886,941835.31274041,0
+TV.US,D,20130115,000000,26.541,26.541,25.9202,26.1691,1182788.8769136,0
+TV.US,D,20130116,000000,26.1691,26.2058,26.0254,26.1691,1672145.3495581,0
+TV.US,D,20130117,000000,26.4746,26.5698,26.3794,26.5222,1846044.7306514,0
+TV.US,D,20130118,000000,26.4746,26.7126,26.3794,26.6848,1030161.5235208,0
+TV.US,D,20130122,000000,26.4746,27.0269,26.2148,27.018,1409068.6345508,0
+TV.US,D,20130123,000000,26.9029,27.0001,26.6848,26.9813,816335.99657008,0
+TV.US,D,20130124,000000,27.0001,27.2659,26.6064,26.8553,869313.3694352,0
+TV.US,D,20130125,000000,26.9129,27.0001,26.656,26.9912,683811.88922872,0
+TV.US,D,20130128,000000,26.9912,27.0566,26.5975,26.9615,1497851.6685297,0
+TV.US,D,20130129,000000,26.8464,27.4295,26.6362,27.1142,1423824.1247051,0
+TV.US,D,20130130,000000,27.1717,27.4959,27.0765,27.1717,965105.05954939,0
+TV.US,D,20130131,000000,27.01,27.2956,26.6164,26.7423,1360484.025157,0
+TV.US,D,20130201,000000,27.0001,27.8579,26.9515,27.8579,3115148.9895204,0
+TV.US,D,20130204,000000,27.6001,27.6675,27.2381,27.2956,1754024.6051337,0
+TV.US,D,20130205,000000,27.4959,27.6596,27.3343,27.4959,1730256.6890973,0
+TV.US,D,20130206,000000,27.4959,27.4959,27.1042,27.1806,1016523.3845893,0
+TV.US,D,20130207,000000,27.1618,27.3809,26.5509,26.6927,2220314.0273553,0
+TV.US,D,20130208,000000,26.8077,26.9813,26.4071,26.6263,3988819.8270363,0
+TV.US,D,20130211,000000,26.7126,26.9317,26.6164,26.8077,858772.14891974,0
+TV.US,D,20130212,000000,26.7978,26.7978,26.5598,26.6164,796658.31208541,0
+TV.US,D,20130213,000000,26.7324,26.7324,26.2743,26.4369,1298315.7325772,0
+TV.US,D,20130214,000000,26.3972,26.4746,25.9202,26.3794,2968830.4350891,0
+TV.US,D,20130215,000000,26.427,26.7324,26.3694,26.5222,1169514.7847252,0
+TV.US,D,20130219,000000,26.5598,27.01,26.417,26.8553,1675719.2599672,0
+TV.US,D,20130220,000000,26.8365,27.2758,26.7978,27.01,1878478.1693023,0
+TV.US,D,20130221,000000,26.7324,26.9615,26.7126,26.8167,2255773.7936411,0
+TV.US,D,20130222,000000,26.8653,26.8653,26.1305,26.2544,1811402.808988,0
+TV.US,D,20130225,000000,26.417,26.427,25.2241,25.3094,3126794.451542,0
+TV.US,D,20130226,000000,25.3005,25.7011,24.7372,25.0436,3930122.5840129,0
+TV.US,D,20130227,000000,25.0625,25.3193,24.8701,25.2529,2780380.2771071,0
+TV.US,D,20130228,000000,25.4621,25.7199,25.3282,25.6158,2859944.1550588,0
+TV.US,D,20130301,000000,25.5196,26.2643,25.3679,26.2346,1746405.8429607,0
+TV.US,D,20130304,000000,26.0442,26.417,25.9401,26.2842,1416841.6880028,0
+TV.US,D,20130305,000000,26.4646,26.541,26.2346,26.3794,902181.4456105,0
+TV.US,D,20130306,000000,26.0928,26.302,25.2241,25.2241,2448069.13232,0
+TV.US,D,20130307,000000,25.3005,25.5196,25.2529,25.4423,1222623.2547555,0
+TV.US,D,20130308,000000,25.5573,25.7854,25.3282,25.7388,1326186.9898819,0
+TV.US,D,20130311,000000,25.6347,25.9202,25.2717,25.7566,2568979.0392714,0
+TV.US,D,20130312,000000,25.7665,25.9401,25.5385,25.9014,1696636.3168822,0
+TV.US,D,20130313,000000,25.9103,26.0055,25.2628,25.3282,2428794.823728,0
+TV.US,D,20130314,000000,25.3768,25.5761,25.0149,25.2529,1543818.3683801,0
+TV.US,D,20130315,000000,25.3282,25.3947,24.8612,24.9078,1305452.4605584,0
+TV.US,D,20130318,000000,24.7184,25.117,24.5558,25.005,874429.18419412,0
+TV.US,D,20130319,000000,25.0783,25.2816,24.413,24.6123,1458408.5653037,0
+TV.US,D,20130320,000000,24.7828,25.0783,24.4774,24.995,1760729.7209098,0
+TV.US,D,20130321,000000,24.6519,24.8126,24.4497,24.5359,1419742.9691109,0
+TV.US,D,20130322,000000,24.5647,25.1269,24.4774,24.8126,1229356.6068441,0
+TV.US,D,20130325,000000,24.9663,24.9851,24.6896,24.8889,988241.69231378,0
+TV.US,D,20130326,000000,24.9177,25.0972,24.8225,25.0783,1902024.2285978,0
+TV.US,D,20130327,000000,24.995,25.3768,24.7273,25.3282,1182547.8598177,0
+TV.US,D,20130328,000000,25.3094,25.4423,24.9851,25.4036,816071.78536037,0
+TV.US,D,20130401,000000,25.5672,26.1503,25.1666,25.2915,712274.09221622,0
+TV.US,D,20130402,000000,25.3094,26.3308,25.2915,26.1205,1949583.2547845,0
+TV.US,D,20130403,000000,25.9956,26.4746,25.4909,25.6059,2305956.7800097,0
+TV.US,D,20130404,000000,25.5196,25.8548,25.4909,25.6912,1600961.6057768,0
+TV.US,D,20130405,000000,25.3858,25.8816,25.1666,25.8736,1388589.2404795,0
+TV.US,D,20130408,000000,25.8449,25.949,25.472,25.7854,1373381.9693254,0
+TV.US,D,20130409,000000,25.9401,26.1305,25.6247,25.9589,1688687.7949169,0
+TV.US,D,20130410,000000,26.1691,26.6263,26.1602,26.6263,2237163.0383925,0
+TV.US,D,20130411,000000,26.6659,26.9029,26.4845,26.7621,2106985.5703069,0
+TV.US,D,20130412,000000,26.6927,26.6927,26.1106,26.2058,1408784.2545465,0
+TV.US,D,20130415,000000,25.825,26.0254,25.1369,25.1567,2243988.1584967,0
+TV.US,D,20130416,000000,25.472,25.5385,25.0248,25.0436,1763252.8371185,0
+TV.US,D,20130417,000000,24.8989,24.9078,23.9538,24.1541,4548470.5996186,0
+TV.US,D,20130418,000000,24.3654,24.3654,23.9439,24.1165,2425517.3946,0
+TV.US,D,20130419,000000,24.2503,24.2583,23.8666,24.1819,2136146.6220284,0
+TV.US,D,20130422,000000,24.2771,24.642,24.2404,24.5647,2104659.0998458,0
+TV.US,D,20130423,000000,24.7273,24.9276,24.5458,24.7828,1120260.5713496,0
+TV.US,D,20130424,000000,24.879,24.9078,24.287,24.5746,931341.48889234,0
+TV.US,D,20130425,000000,24.7452,25.0972,24.4873,24.995,1891355.9446761,0
+TV.US,D,20130426,000000,24.8027,24.8027,24.2305,24.2503,1757200.1818489,0
+TV.US,D,20130429,000000,24.2305,24.3366,24.0203,24.1363,1064378.8920571,0
+TV.US,D,20130430,000000,24.1065,24.2583,24.1065,24.172,1762992.6596677,0
+TV.US,D,20130501,000000,24.1363,24.2117,24.058,24.0966,955407.90308936,0
+TV.US,D,20130502,000000,24.0203,24.4417,23.8388,23.9826,1798672.265815,0
+TV.US,D,20130503,000000,24.2117,24.4774,24.2117,24.2503,1212434.9881461,0
+TV.US,D,20130506,000000,24.2583,24.4417,24.0966,24.2216,771425.13311882,0
+TV.US,D,20130507,000000,24.2583,24.7372,24.2583,24.642,1345969.5520986,0
+TV.US,D,20130508,000000,24.8513,25.5573,24.8513,25.3679,2781188.0373322,0
+TV.US,D,20130509,000000,25.5107,25.5861,25.1755,25.3094,1694442.9604657,0
+TV.US,D,20130510,000000,25.3005,25.596,25.2816,25.3947,1313200.3030171,0
+TV.US,D,20130513,000000,25.3858,25.4522,25.2142,25.3005,1084368.1844189,0
+TV.US,D,20130514,000000,25.1666,25.472,25.1666,25.4036,1321831.5386807,0
+TV.US,D,20130515,000000,25.3193,25.7388,25.2142,25.6158,2060477.3383206,0
+TV.US,D,20130516,000000,25.4423,25.7199,25.1944,25.4522,1921952.0061359,0
+TV.US,D,20130517,000000,25.5008,25.7199,25.3193,25.6733,1095070.7552914,0
+TV.US,D,20130520,000000,25.6247,25.8647,25.5285,25.7755,1609190.4739875,0
+TV.US,D,20130521,000000,25.7011,25.7388,25.0248,25.0536,1844757.9615537,0
+TV.US,D,20130522,000000,25.0873,25.4621,23.82,24.5934,1492940.5670363,0
+TV.US,D,20130523,000000,24.2503,25.117,24.2017,25.1071,1259197.3469448,0
+TV.US,D,20130524,000000,24.9276,24.9851,24.3465,24.7184,1150562.1684077,0
+TV.US,D,20130528,000000,24.9593,24.9792,24.4586,24.7114,1159607.872801,0
+TV.US,D,20130529,000000,24.5072,25.1111,24.4883,24.9891,1138871.3265981,0
+TV.US,D,20130530,000000,25.0278,25.1408,24.8433,24.9405,1165227.9074258,0
+TV.US,D,20130531,000000,24.8632,25.1507,24.5558,25.0278,3091052.3221314,0
+TV.US,D,20130603,000000,25.0655,25.0655,24.5845,24.9405,1136533.7633,0
+TV.US,D,20130604,000000,25.0179,25.1894,24.4784,24.5369,838054.7630717,0
+TV.US,D,20130605,000000,24.3554,24.4685,23.2042,23.224,1707959.0781897,0
+TV.US,D,20130606,000000,23.1457,23.2141,22.8085,23.1546,2465761.198973,0
+TV.US,D,20130607,000000,23.2984,23.5592,22.9731,23.0881,2052216.2000385,0
+TV.US,D,20130610,000000,23.1457,23.2329,22.6935,22.7133,3099682.5493553,0
+TV.US,D,20130611,000000,22.4644,23.0108,22.2145,22.8878,4774291.5171779,0
+TV.US,D,20130612,000000,22.9731,23.0187,22.0806,22.3573,2721317.9789009,0
+TV.US,D,20130613,000000,22.4733,22.7718,22.0717,22.752,2960984.7739765,0
+TV.US,D,20130614,000000,22.7421,22.9067,22.6746,22.7222,2665935.4772757,0
+TV.US,D,20130617,000000,22.8283,23.0187,22.6657,22.8581,1476066.3450058,0
+TV.US,D,20130618,000000,22.637,23.108,22.637,22.752,915154.01431909,0
+TV.US,D,20130619,000000,22.7619,23.0108,22.4545,22.5219,1885020.9262816,0
+TV.US,D,20130620,000000,22.2145,22.2929,21.5233,21.6949,5355810.3053422,0
+TV.US,D,20130621,000000,21.7931,21.9269,21.3796,21.5819,2984656.8882384,0
+TV.US,D,20130624,000000,21.3796,21.5045,20.977,21.4093,1691947.0721297,0
+TV.US,D,20130625,000000,21.686,21.8218,21.3994,21.7346,1472036.6198379,0
+TV.US,D,20130626,000000,21.9269,22.9255,21.9269,22.8383,2145482.7570645,0
+TV.US,D,20130627,000000,23.0485,23.7406,22.9731,23.2329,2040411.4045392,0
+TV.US,D,20130628,000000,22.9731,24.057,22.9543,23.8368,2651529.9157083,0
+TV.US,D,20130701,000000,23.8844,24.0669,23.4531,23.6821,1436533.4906437,0
+TV.US,D,20130702,000000,21.5719,23.8269,21.5719,23.4045,1108042.3155603,0
+TV.US,D,20130703,000000,23.224,23.462,23.0881,23.0881,1319025.0509074,0
+TV.US,D,20130705,000000,23.3281,23.5691,23.0584,23.4907,1091656.1783599,0
+TV.US,D,20130708,000000,23.6246,23.7208,22.991,23.0108,1422126.9206366,0
+TV.US,D,20130709,000000,23.817,24.527,23.6246,24.4972,2866223.7092681,0
+TV.US,D,20130710,000000,24.3455,24.5845,23.5859,23.6345,1714926.388296,0
+TV.US,D,20130711,000000,24.2107,24.4497,23.9033,24.3554,1198823.0686476,0
+TV.US,D,20130712,000000,24.3832,24.4417,23.9409,24.3743,1031358.5414823,0
+TV.US,D,20130715,000000,24.2771,24.6043,24.0867,24.4219,1062497.1435178,0
+TV.US,D,20130716,000000,24.403,24.4784,23.817,24.1244,1153905.1461183,0
+TV.US,D,20130717,000000,24.1908,24.7293,23.8646,24.7114,2101536.9704365,0
+TV.US,D,20130718,000000,24.6718,24.8532,24.6718,24.7571,1892424.8907917,0
+TV.US,D,20130719,000000,24.4972,25.0179,24.2583,24.527,1383501.6620331,0
+TV.US,D,20130722,000000,24.4972,24.7015,24.4497,24.6232,1682464.7133326,0
+TV.US,D,20130723,000000,24.6817,24.9504,24.5468,24.9306,1071291.7464179,0
+TV.US,D,20130724,000000,24.6718,25.1805,24.6718,25.0466,1886711.0712719,0
+TV.US,D,20130725,000000,25.0367,25.4472,24.9792,25.3431,1476184.3324544,0
+TV.US,D,20130726,000000,25.1607,25.3243,25.0466,25.2767,865772.73753721,0
+TV.US,D,20130729,000000,25.2469,25.3431,25.121,25.2092,1410933.2396148,0
+TV.US,D,20130730,000000,25.1894,25.4284,25.1706,25.3917,2121041.2032873,0
+TV.US,D,20130731,000000,25.2182,26.2544,25.0179,26.0045,3684052.1966411,0
+TV.US,D,20130801,000000,26.2247,27.013,25.9768,26.0144,3240298.3771038,0
+TV.US,D,20130802,000000,25.9093,26.7354,25.7457,26.7056,1714103.5014749,0
+TV.US,D,20130805,000000,26.7354,26.7354,26.1781,26.3407,1458468.0632479,0
+TV.US,D,20130806,000000,26.2346,26.6481,26.0432,26.5043,1323903.8823293,0
+TV.US,D,20130807,000000,26.5142,26.542,26.1979,26.3982,1051577.7581029,0
+TV.US,D,20130808,000000,26.5241,26.9069,26.2941,26.8583,1315992.6726341,0
+TV.US,D,20130809,000000,26.7056,27.7815,26.6382,27.6467,3318942.5580202,0
+TV.US,D,20130812,000000,27.6377,27.7815,27.4454,27.5495,2130844.2459191,0
+TV.US,D,20130813,000000,27.3105,27.7319,26.9258,27.0041,1914669.0543935,0
+TV.US,D,20130814,000000,26.9456,27.1856,26.6957,26.7254,1615544.652737,0
+TV.US,D,20130815,000000,26.418,26.542,26.0928,26.3506,1131203.1508782,0
+TV.US,D,20130816,000000,26.3506,26.5608,26.2058,26.3794,1033112.2181758,0
+TV.US,D,20130819,000000,26.303,26.6481,25.8796,25.8994,1069254.6981599,0
+TV.US,D,20130820,000000,25.9381,26.5331,25.8429,26.4458,4191939.7577953,0
+TV.US,D,20130821,000000,26.3982,26.4855,25.5533,25.7636,1476109.7079143,0
+TV.US,D,20130822,000000,25.8627,26.0997,25.3729,25.6218,1893933.5166303,0
+TV.US,D,20130823,000000,25.6505,25.8032,25.3629,25.7735,2424868.9678525,0
+TV.US,D,20130826,000000,25.8429,25.9569,25.6128,25.8429,3826256.316967,0
+TV.US,D,20130827,000000,25.593,25.593,24.5944,24.7471,1592949.5521085,0
+TV.US,D,20130828,000000,24.8146,24.8632,24.3455,24.3743,1313178.117343,0
+TV.US,D,20130829,000000,24.3931,24.9207,24.287,24.7114,2856049.560815,0
+TV.US,D,20130830,000000,24.8721,25.0367,24.047,24.1343,2612189.673335,0
+TV.US,D,20130903,000000,24.5369,24.6619,24.1244,24.3832,1592216.4164235,0
+TV.US,D,20130904,000000,24.4219,24.8433,24.2394,24.5171,1173328.7037905,0
+TV.US,D,20130905,000000,24.5369,24.9108,24.4497,24.6817,1627596.5159705,0
+TV.US,D,20130906,000000,24.998,26.2058,24.7204,26.0144,2535466.5701075,0
+TV.US,D,20130909,000000,26.1196,26.5707,26.063,26.428,2182818.2212512,0
+TV.US,D,20130910,000000,26.3407,26.7056,26.1096,26.6084,1582140.0866244,0
+TV.US,D,20130911,000000,26.6084,26.9654,26.3794,26.658,1184130.1017568,0
+TV.US,D,20130912,000000,26.7056,26.7056,25.948,26.0531,926693.59016893,0
+TV.US,D,20130913,000000,26.2941,26.7354,26.2743,26.6769,1335852.8847102,0
+TV.US,D,20130916,000000,27.2907,27.3006,26.9456,27.0309,1055879.7619984,0
+TV.US,D,20130917,000000,26.9357,27.2708,26.8881,27.2609,1530911.348254,0
+TV.US,D,20130918,000000,27.0894,28.317,26.9843,27.9818,2411483.9472937,0
+TV.US,D,20130919,000000,28.0205,28.079,27.5396,27.6278,3570773.1531395,0
+TV.US,D,20130920,000000,29.0855,29.0855,27.4821,27.5108,4015387.1717679,0
+TV.US,D,20130923,000000,27.0408,27.6467,26.897,27.608,1494456.2519531,0
+TV.US,D,20130924,000000,27.6179,27.6278,27.0606,27.128,1462093.4040834,0
+TV.US,D,20130925,000000,27.0507,27.2708,26.8296,27.1568,938802.93446719,0
+TV.US,D,20130926,000000,27.1568,27.251,26.8494,26.9654,1352030.2748862,0
+TV.US,D,20130927,000000,26.8583,27.0219,26.7155,26.8494,763261.81349071,0
+TV.US,D,20130930,000000,26.6679,27.0705,26.6679,26.8196,1344450.8418627,0
+TV.US,D,20131001,000000,26.8008,27.4553,26.7155,27.3393,1264080.2121257,0
+TV.US,D,20131002,000000,27.0606,27.4355,26.9456,27.3968,1361406.7475115,0
+TV.US,D,20131003,000000,27.368,27.6834,26.8494,26.9158,577386.20214376,0
+TV.US,D,20131004,000000,26.9555,27.5108,26.897,27.3303,758705.68278289,0
+TV.US,D,20131007,000000,27.0309,27.1955,26.8682,26.9555,898055.91866812,0
+TV.US,D,20131008,000000,26.9258,27.0894,26.5043,26.5906,1067395.1352946,0
+TV.US,D,20131009,000000,26.658,26.6868,26.2544,26.2842,1488892.6899533,0
+TV.US,D,20131010,000000,26.6183,27.0804,26.5906,26.8296,1596001.0907366,0
+TV.US,D,20131011,000000,26.8296,28.5461,26.8296,28.5005,3649693.6465423,0
+TV.US,D,20131014,000000,28.4816,28.7593,28.0879,28.2694,1854609.4092927,0
+TV.US,D,20131015,000000,28.2119,28.3944,27.6467,27.9233,1121597.7624338,0
+TV.US,D,20131016,000000,28.1068,28.1722,27.7617,27.7815,1189448.6129018,0
+TV.US,D,20131017,000000,27.8658,28.3458,27.7121,28.3081,900012.29174762,0
+TV.US,D,20131018,000000,28.2992,29.0082,28.2892,28.9517,2138254.2610677,0
+TV.US,D,20131021,000000,28.8366,29.0478,28.6532,28.8545,2894615.3214744,0
+TV.US,D,20131022,000000,28.8832,29.622,28.8545,29.2958,1553505.4404428,0
+TV.US,D,20131023,000000,29.0082,29.1996,28.8267,28.9517,1350888.7211099,0
+TV.US,D,20131024,000000,28.9328,29.2868,28.7593,29.2581,1836423.2071712,0
+TV.US,D,20131025,000000,29.1797,29.5754,28.9606,29.0181,2210265.9338686,0
+TV.US,D,20131028,000000,29.0478,29.1054,28.4439,29.0478,1535472.5211605,0
+TV.US,D,20131029,000000,29.0855,29.4108,28.8545,29.2779,1575169.7511989,0
+TV.US,D,20131030,000000,29.3354,29.498,29.2184,29.3939,2585414.5900186,0
+TV.US,D,20131031,000000,29.3652,29.6706,29.0478,29.2085,3411756.3256066,0
+TV.US,D,20131101,000000,29.1629,29.384,29.153,29.2958,932893.47763943,0
+TV.US,D,20131104,000000,29.3156,29.7668,29.3057,29.4395,1213417.2084448,0
+TV.US,D,20131105,000000,29.2581,29.2868,28.7682,29.0478,2956289.4785857,0
+TV.US,D,20131106,000000,29.2581,29.3255,28.5461,28.6145,1296133.4689978,0
+TV.US,D,20131107,000000,28.788,29.0578,28.202,28.3458,1195715.0573945,0
+TV.US,D,20131108,000000,28.2218,28.3081,27.3869,27.6278,2361826.3580253,0
+TV.US,D,20131111,000000,27.4821,28.3755,27.4166,28.2694,1756889.5824115,0
+TV.US,D,20131112,000000,28.1455,28.5104,27.7419,28.1167,1737512.4129669,0
+TV.US,D,20131113,000000,27.8658,28.3359,27.608,28.2218,1610615.3993284,0
+TV.US,D,20131114,000000,28.2218,28.5104,27.9531,28.4043,1151242.8652266,0
+TV.US,D,20131115,000000,28.5372,29.0756,28.4628,28.9517,1646393.8325694,0
+TV.US,D,20131118,000000,29.153,29.1629,28.5461,28.6532,831913.36510565,0
+TV.US,D,20131119,000000,28.798,28.798,27.9432,28.2892,1421102.3458692,0
+TV.US,D,20131120,000000,28.2605,28.5857,27.8014,27.9432,1925752.8154847,0
+TV.US,D,20131121,000000,27.9333,28.3844,27.8946,28.317,1114882.5622604,0
+TV.US,D,20131122,000000,28.2992,28.5183,28.1633,28.2119,2129509.0717144,0
+TV.US,D,20131125,000000,28.3259,28.4439,28.0394,28.3259,1931394.0273438,0
+TV.US,D,20131126,000000,28.1167,28.788,28.1167,28.673,1680206.8167733,0
+TV.US,D,20131127,000000,28.5372,29.0082,28.5372,28.9685,1378679.3032361,0
+TV.US,D,20131129,000000,28.9784,29.3939,28.8733,29.2779,740430.73796502,0
+TV.US,D,20131202,000000,29.2482,29.3354,28.6928,28.7682,1691569.9156701,0
+TV.US,D,20131203,000000,28.7226,28.798,27.9144,28.202,951096.82323634,0
+TV.US,D,20131204,000000,28.0493,28.2218,27.7319,27.847,1805866.474861,0
+TV.US,D,20131205,000000,27.608,28.5183,26.774,27.1856,3195793.9148644,0
+TV.US,D,20131206,000000,27.4821,27.8658,27.3492,27.4067,2024166.4489013,0
+TV.US,D,20131209,000000,27.5297,28.1921,27.3968,28.0691,1996411.1621657,0
+TV.US,D,20131210,000000,28.0691,28.7028,28.0205,28.5659,1527979.813954,0
+TV.US,D,20131211,000000,28.556,28.8366,28.4142,28.5104,2499875.7066566,0
+TV.US,D,20131212,000000,28.3844,28.5372,27.8658,28.2793,1060250.3397956,0
+TV.US,D,20131213,000000,28.3359,28.6244,28.2416,28.4529,1222538.545818,0
+TV.US,D,20131216,000000,28.4529,28.673,27.8946,27.9233,1591863.4625174,0
+TV.US,D,20131217,000000,28.8446,29.4683,27.6278,27.7815,1367396.8795178,0
+TV.US,D,20131218,000000,27.9977,28.4429,27.3908,28.1703,2076648.6778581,0
+TV.US,D,20131219,000000,27.9501,28.5183,27.6526,28.4132,1822781.0344808,0
+TV.US,D,20131220,000000,28.4231,28.8842,28.3745,28.4231,2260344.0425051,0
+TV.US,D,20131223,000000,28.5758,28.9437,28.3349,28.8178,3069513.057902,0
+TV.US,D,20131224,000000,28.7028,29.0974,28.6433,28.9338,886660.54969991,0
+TV.US,D,20131226,000000,28.8366,29.4435,28.7504,28.8178,2754068.0676276,0
+TV.US,D,20131227,000000,28.8456,29.0002,28.7315,28.8941,821958.0480743,0
+TV.US,D,20131230,000000,28.8842,29.0776,28.7414,28.9437,1037590.6990243,0
+TV.US,D,20131231,000000,28.9903,29.261,28.8941,29.1649,804377.91823158,0
+TV.US,D,20140102,000000,28.8178,29.0002,28.5094,28.673,958848.69945392,0
+TV.US,D,20140103,000000,28.8644,29.0002,28.6631,28.8079,1207245.5572868,0
+TV.US,D,20140106,000000,28.8555,28.9705,28.5659,28.6631,1368826.8470574,0
+TV.US,D,20140107,000000,28.6343,29.2898,28.6244,29.271,1753466.9379621,0
+TV.US,D,20140108,000000,29.2313,29.5407,29.0498,29.1649,2050556.3082401,0
+TV.US,D,20140109,000000,29.387,29.387,28.9041,29.3384,2015895.2262219,0
+TV.US,D,20140110,000000,29.6369,30.8328,29.5893,30.6087,2752765.1634942,0
+TV.US,D,20140113,000000,30.5531,30.7644,30.2447,30.2725,2154740.2338015,0
+TV.US,D,20140114,000000,30.2626,30.5631,30.1376,30.3786,1649210.40474,0
+TV.US,D,20140115,000000,30.3389,30.5442,30.2923,30.3389,2274733.4690368,0
+TV.US,D,20140116,000000,30.2358,30.3389,29.7231,29.7717,1285435.9403239,0
+TV.US,D,20140117,000000,29.6755,29.7807,28.9526,29.1926,3224757.3123986,0
+TV.US,D,20140121,000000,29.1926,29.2898,28.3835,28.5461,2761838.0957604,0
+TV.US,D,20140122,000000,28.5282,28.7593,28.2773,28.4429,1981925.9338595,0
+TV.US,D,20140123,000000,28.4529,28.4618,27.2649,27.3809,2533149.1756041,0
+TV.US,D,20140124,000000,27.1122,27.9501,26.5618,27.6526,3573849.9027609,0
+TV.US,D,20140127,000000,27.7776,28.0175,27.3343,27.6893,1961736.9704309,0
+TV.US,D,20140128,000000,27.6982,28.1703,27.3145,27.5158,1147056.8319003,0
+TV.US,D,20140129,000000,27.1399,27.6526,26.9089,27.2371,1697551.9801585,0
+TV.US,D,20140130,000000,27.487,27.7181,27.13,27.6526,1123364.5488437,0
+TV.US,D,20140131,000000,27.4503,28.3835,27.1985,28.0076,2464002.4800809,0
+TV.US,D,20140203,000000,28.0076,28.3249,26.543,26.8514,1800556.0312338,0
+TV.US,D,20140204,000000,27.2272,27.7181,26.8216,27.3244,3366024.5922138,0
+TV.US,D,20140205,000000,27.1885,28.0076,26.7165,27.3244,3202134.9838974,0
+TV.US,D,20140206,000000,27.5445,28.1346,27.5158,27.8728,2986916.8016771,0
+TV.US,D,20140207,000000,28.0374,28.4905,28.0275,28.433,5242992.118798,0
+TV.US,D,20140210,000000,28.5282,28.8178,28.2297,28.3071,3861277.4119695,0
+TV.US,D,20140211,000000,28.3646,29.145,28.1346,28.316,5081494.5295252,0
+TV.US,D,20140212,000000,28.316,28.5372,28.1346,28.4132,1447873.3954267,0
+TV.US,D,20140213,000000,28.2,28.3071,27.6893,27.8073,2406333.8455839,0
+TV.US,D,20140214,000000,27.8073,28.1901,27.4404,28.1246,1519920.3636182,0
+TV.US,D,20140218,000000,28.1703,28.6433,27.5346,27.6229,1809998.0524417,0
+TV.US,D,20140219,000000,27.487,27.7379,26.776,26.8315,2354183.3932987,0
+TV.US,D,20140220,000000,26.7849,27.3809,26.428,27.13,4938228.5221617,0
+TV.US,D,20140221,000000,27.0338,28.914,27.0338,27.8073,5992111.5734913,0
+TV.US,D,20140224,000000,28.2297,28.6532,28.1445,28.2496,3111956.2693298,0
+TV.US,D,20140225,000000,28.2674,28.3547,27.613,27.6893,2482840.134269,0
+TV.US,D,20140226,000000,27.613,28.5183,27.3244,27.4206,3440061.211996,0
+TV.US,D,20140227,000000,27.2946,27.8728,27.1697,27.7379,1773767.838201,0
+TV.US,D,20140228,000000,28.3547,28.9041,27.7478,28.3448,3029695.8235356,0
+TV.US,D,20140303,000000,28.1147,28.4905,28.076,28.4717,2479470.9371254,0
+TV.US,D,20140304,000000,28.673,30.2358,28.673,30.2259,6055459.7405573,0
+TV.US,D,20140305,000000,30.4183,30.446,30.0216,30.3013,2674836.9747874,0
+TV.US,D,20140306,000000,30.573,31.1213,30.4748,30.6959,2402948.5134046,0
+TV.US,D,20140307,000000,30.8427,30.8427,29.3483,29.9929,7588016.8624534,0
+TV.US,D,20140310,000000,30.1674,30.6087,29.8104,30.329,2594285.8343384,0
+TV.US,D,20140311,000000,30.3201,30.7544,29.8491,30.0315,2174384.639775,0
+TV.US,D,20140312,000000,29.9453,30.2547,29.5893,30.1277,2183180.2511149,0
+TV.US,D,20140313,000000,30.1376,30.3984,29.743,29.9066,2037036.1567572,0
+TV.US,D,20140314,000000,29.9929,30.1376,29.502,29.8005,1667240.2987031,0
+TV.US,D,20140317,000000,29.6656,29.8878,29.4058,29.5218,1416137.7970701,0
+TV.US,D,20140318,000000,29.6656,30.6583,29.3771,30.4847,2761452.8717828,0
+TV.US,D,20140319,000000,30.5442,30.9458,30.2725,30.3201,2294010.8029479,0
+TV.US,D,20140320,000000,30.09,30.9002,30.0801,30.6583,2237172.1143501,0
+TV.US,D,20140321,000000,30.6186,31.8056,30.2824,30.5244,2749987.9204731,0
+TV.US,D,20140324,000000,30.7257,30.7832,29.9552,30.0216,1843258.4116727,0
+TV.US,D,20140325,000000,30.1079,30.7544,29.9354,30.4748,2075759.2340148,0
+TV.US,D,20140326,000000,30.6384,31.6509,30.2447,31.3613,3484863.1639562,0
+TV.US,D,20140327,000000,31.3038,31.5924,31.1213,31.4297,2818370.2186797,0
+TV.US,D,20140328,000000,31.4496,31.9503,31.3038,31.641,2266979.5759397,0
+TV.US,D,20140331,000000,31.7957,32.3262,31.7957,32.0842,2014719.3854947,0
+TV.US,D,20140401,000000,32.587,32.7109,32.0941,32.4511,3187462.1858011,0
+TV.US,D,20140402,000000,32.4898,33.2226,32.4511,33.175,3183372.9626891,0
+TV.US,D,20140403,000000,33.1552,33.3565,32.4412,32.8369,2096107.530921,0
+TV.US,D,20140404,000000,33.1056,33.3386,32.4987,32.6445,2003713.2742629,0
+TV.US,D,20140407,000000,32.6157,32.943,31.8433,31.8532,2980724.9817245,0
+TV.US,D,20140408,000000,31.9404,32.0555,31.1888,31.9979,5148188.6996209,0
+TV.US,D,20140409,000000,31.9503,32.4799,31.8433,32.4511,2428042.5276882,0
+TV.US,D,20140410,000000,32.46,32.6921,31.3236,31.5269,1666257.0699647,0
+TV.US,D,20140411,000000,31.3514,31.5825,31.0242,31.3425,2775708.1758302,0
+TV.US,D,20140414,000000,31.6023,31.6905,31.1888,31.3038,1907343.7481825,0
+TV.US,D,20140415,000000,31.4099,31.4972,30.7544,31.3911,2979388.79908,0
+TV.US,D,20140416,000000,31.6023,32.1913,31.5269,31.8343,1489955.5854305,0
+TV.US,D,20140417,000000,31.8056,32.0178,31.5269,31.8631,1132852.9582793,0
+TV.US,D,20140421,000000,31.8819,32.1041,31.4873,31.873,681582.22898193,0
+TV.US,D,20140422,000000,31.9117,32.0178,31.3236,31.4099,1377379.4244219,0
+TV.US,D,20140423,000000,31.0926,31.4595,30.9557,31.3712,1622382.8825576,0
+TV.US,D,20140424,000000,31.6023,31.631,31.0926,31.4496,987131.40016918,0
+TV.US,D,20140425,000000,31.4099,31.4099,30.8229,30.9458,1524648.9375202,0
+TV.US,D,20140428,000000,31.0142,31.044,30.6483,30.9855,1871965.665515,0
+TV.US,D,20140429,000000,30.5442,31.7193,30.5343,31.4397,4493261.5496272,0
+TV.US,D,20140430,000000,31.4198,31.8056,31.2274,31.6221,2340358.6930169,0
+TV.US,D,20140501,000000,31.7659,32.0644,31.4595,31.7857,946869.44388106,0
+TV.US,D,20140502,000000,31.7381,31.9305,31.4873,31.7282,1681164.8345184,0
+TV.US,D,20140505,000000,31.6995,31.7481,31.3712,31.7094,789913.86715981,0
+TV.US,D,20140506,000000,31.6023,32.2488,31.5458,32.2092,2422161.3071729,0
+TV.US,D,20140507,000000,32.229,32.4799,31.9305,31.9702,1876679.1128209,0
+TV.US,D,20140508,000000,32.0842,32.5771,31.7758,31.8145,1807442.6661616,0
+TV.US,D,20140509,000000,31.6509,31.9603,31.4496,31.9018,1178887.2235917,0
+TV.US,D,20140512,000000,31.9305,32.4313,31.9305,32.3926,1304827.2279248,0
+TV.US,D,20140513,000000,32.4898,32.7684,32.3648,32.6445,1567761.7529298,0
+TV.US,D,20140514,000000,32.4898,32.6723,32.0644,32.1814,875695.78449713,0
+TV.US,D,20140515,000000,32.0555,32.1616,31.5458,31.7193,1149647.513571,0
+TV.US,D,20140516,000000,31.6995,32.3827,31.5358,32.3827,777621.99527011,0
+TV.US,D,20140519,000000,32.4214,32.6346,32.2974,32.5285,1279566.8210854,0
+TV.US,D,20140520,000000,32.5285,32.6723,32.0178,32.0941,1683225.0768903,0
+TV.US,D,20140521,000000,32.2587,32.2587,31.5636,31.8532,1735414.8583249,0
+TV.US,D,20140522,000000,31.9206,32.5374,31.7957,32.2776,1441246.9379497,0
+TV.US,D,20140523,000000,32.2002,32.4987,31.9206,32.0743,2315899.9957642,0
+TV.US,D,20140527,000000,32.0941,32.3262,31.873,32.0178,1692943.4105847,0
+TV.US,D,20140528,000000,31.8631,32.7199,31.7857,32.5969,1233798.7838622,0
+TV.US,D,20140529,000000,32.6445,33.1254,32.5285,33.0957,2724576.247674,0
+TV.US,D,20140530,000000,33.0292,33.7611,32.4987,32.5771,1890097.4118909,0
+TV.US,D,20140602,000000,32.6822,32.9816,32.5086,32.8458,794852.19652594,0
+TV.US,D,20140603,000000,32.7496,32.9241,32.4799,32.5572,1063865.5962337,0
+TV.US,D,20140604,000000,32.47,32.6921,32.114,32.6723,1588709.0630367,0
+TV.US,D,20140605,000000,32.7684,33.058,32.3738,32.5572,866351.5819432,0
+TV.US,D,20140606,000000,32.6623,33.5885,32.6247,33.175,1997537.589346,0
+TV.US,D,20140609,000000,33.175,33.887,33.1453,33.6847,1749410.9933612,0
+TV.US,D,20140610,000000,33.4537,33.7809,32.6921,32.8547,2971831.5517306,0
+TV.US,D,20140611,000000,32.8745,32.9043,32.46,32.8458,1633372.8587537,0
+TV.US,D,20140612,000000,32.7298,33.1552,32.5473,32.5771,1112740.6362703,0
+TV.US,D,20140613,000000,32.8845,33.9921,32.8845,33.0858,2827737.6153475,0
+TV.US,D,20140616,000000,33.1651,33.4923,32.7109,33.3188,1510377.4984372,0
+TV.US,D,20140617,000000,33.1056,33.1453,32.6157,32.8081,1222225.9295012,0
+TV.US,D,20140618,000000,32.7684,33.0491,32.701,32.943,2130523.5620845,0
+TV.US,D,20140619,000000,33.0104,33.2514,32.7784,33.2127,689032.58171973,0
+TV.US,D,20140620,000000,33.0104,33.2226,32.7684,32.9142,933271.64253881,0
+TV.US,D,20140623,000000,32.818,33.3386,32.7199,33.2613,957773.70269993,0
+TV.US,D,20140624,000000,33.1651,33.771,32.9717,33.4437,1270981.9736494,0
+TV.US,D,20140625,000000,33.5112,33.7224,33.2415,33.6183,1429266.6739371,0
+TV.US,D,20140626,000000,33.5022,33.8582,33.3386,33.6758,880983.03401044,0
+TV.US,D,20140627,000000,33.4834,33.7323,33.1552,33.3287,2414286.4013081,0
+TV.US,D,20140630,000000,33.1453,33.2514,32.7298,33.0659,1775226.042053,0
+TV.US,D,20140701,000000,33.1829,33.7422,33.1829,33.6847,1421706.4012685,0
+TV.US,D,20140702,000000,33.5885,33.9356,33.4636,33.9356,1253582.3545187,0
+TV.US,D,20140703,000000,33.9168,34.5524,33.8582,34.4066,995549.85504941,0
+TV.US,D,20140707,000000,34.1756,34.4552,34.0318,34.2242,2452932.837146,0
+TV.US,D,20140708,000000,34.1369,34.359,33.0491,33.2028,2283898.1693185,0
+TV.US,D,20140709,000000,33.2315,33.2514,32.5671,33.1155,2872283.4236159,0
+TV.US,D,20140710,000000,32.7109,33.2712,32.6058,33.0193,1634845.180762,0
+TV.US,D,20140711,000000,32.9142,33.529,32.8369,33.4636,2032755.3300962,0
+TV.US,D,20140714,000000,33.4834,33.7422,33.4834,33.7125,1254946.7734757,0
+TV.US,D,20140715,000000,33.7026,33.7611,33.4051,33.6569,1677369.0673683,0
+TV.US,D,20140716,000000,33.7026,33.9921,33.5389,33.7611,1644356.7843114,0
+TV.US,D,20140717,000000,33.7511,34.0318,33.6371,33.7125,1526641.61443,0
+TV.US,D,20140718,000000,33.887,34.5623,33.7323,34.4651,1361433.9753843,0
+TV.US,D,20140721,000000,34.3203,34.4453,33.7224,33.9554,1899913.5642393,0
+TV.US,D,20140722,000000,34.0804,34.2242,33.5786,33.6183,1105110.7812602,0
+TV.US,D,20140723,000000,33.8106,33.8196,32.9142,33.0292,1720246.9163204,0
+TV.US,D,20140724,000000,32.9241,33.3089,32.8279,32.9618,1533157.1435365,0
+TV.US,D,20140725,000000,32.9241,33.7026,32.7585,33.647,1254067.4140296,0
+TV.US,D,20140728,000000,33.6371,34.1091,33.5489,33.9455,1643373.555573,0
+TV.US,D,20140729,000000,33.9653,34.1181,33.6847,33.8771,1265623.1249152,0
+TV.US,D,20140730,000000,33.9653,34.8707,33.9653,34.359,2409569.9286829,0
+TV.US,D,20140731,000000,34.2837,34.5811,34.0219,34.3025,2293433.9754214,0
+TV.US,D,20140801,000000,34.3977,34.3977,34.1181,34.3203,2490197.7105515,0
+TV.US,D,20140804,000000,34.359,34.9768,34.1557,34.8707,1022490.3224818,0
+TV.US,D,20140805,000000,34.6486,34.9381,34.1657,34.3124,1559811.2140851,0
+TV.US,D,20140806,000000,34.2341,34.4453,34.0318,34.1091,905997.38155526,0
+TV.US,D,20140807,000000,34.2341,34.5137,33.2712,33.3565,1395589.8290969,0
+TV.US,D,20140808,000000,33.3664,33.3664,32.0366,33.29,2660260.9869054,0
+TV.US,D,20140811,000000,33.3089,34.484,33.3089,34.4165,1628534.364921,0
+TV.US,D,20140812,000000,34.3977,34.9947,34.359,34.7448,1290371.2443708,0
+TV.US,D,20140813,000000,34.8707,35.4488,34.7745,35.1593,1857799.1041641,0
+TV.US,D,20140814,000000,35.2931,35.4667,35.1493,35.2555,1591259.4071182,0
+TV.US,D,20140815,000000,35.4111,35.4865,35.0532,35.4389,751868.46140196,0
+TV.US,D,20140818,000000,35.6799,36.1509,35.5827,35.9684,1930003.3889538,0
+TV.US,D,20140819,000000,36.143,36.143,35.8911,35.9387,2352388.3705763,0
+TV.US,D,20140820,000000,35.2455,36.0755,35.2455,35.8346,1263080.8483516,0
+TV.US,D,20140821,000000,35.8246,35.9784,35.6898,35.7384,1001485.5313102,0
+TV.US,D,20140822,000000,35.8435,35.8713,35.3814,35.5063,811313.96670621,0
+TV.US,D,20140825,000000,35.6214,35.8623,35.6214,35.786,595609.71653531,0
+TV.US,D,20140826,000000,35.9109,36.4603,35.8435,35.8623,1257870.2402579,0
+TV.US,D,20140827,000000,36.0954,36.1509,35.2356,35.6898,1674428.4571107,0
+TV.US,D,20140828,000000,35.4577,35.4577,34.9768,35.1295,1013393.1876621,0
+TV.US,D,20140829,000000,35.2267,35.8147,35.0918,35.7285,1398137.1478592,0
+TV.US,D,20140902,000000,35.786,36.3453,35.2178,35.8623,1336843.1725268,0
+TV.US,D,20140903,000000,36.0666,36.133,35.6313,35.8246,1163508.5176832,0
+TV.US,D,20140904,000000,35.8048,35.9684,35.545,35.6402,661656.46832327,0
+TV.US,D,20140905,000000,35.6987,36.0468,35.545,35.8147,682460.57998824,0
+TV.US,D,20140908,000000,35.7761,35.9198,35.2842,35.3427,783049.41790612,0
+TV.US,D,20140909,000000,35.1493,35.2654,34.4264,34.6198,1377040.5886721,0
+TV.US,D,20140910,000000,34.6674,34.958,34.3789,34.831,797040.51074373,0
+TV.US,D,20140911,000000,34.4066,34.5911,34.1369,34.4066,2809630.0715251,0
+TV.US,D,20140912,000000,34.4066,34.5911,33.9554,34.0119,2232023.0210801,0
+TV.US,D,20140915,000000,34.1181,34.1557,33.5984,33.6371,1628340.7444925,0
+TV.US,D,20140916,000000,33.6659,34.4651,33.6371,34.0705,3191640.1516095,0
+TV.US,D,20140917,000000,34.2242,34.3977,33.7908,33.9168,3590131.1622292,0
+TV.US,D,20140918,000000,34.0903,34.3124,33.7908,34.1369,4061228.8250915,0
+TV.US,D,20140919,000000,34.2737,34.3491,33.7908,34.0318,2170584.838866,0
+TV.US,D,20140922,000000,33.8672,33.9753,32.8369,33.0491,1594773.8195831,0
+TV.US,D,20140923,000000,32.934,33.8582,32.9142,33.3287,2486380.766167,0
+TV.US,D,20140924,000000,33.5112,33.5112,33.2514,33.2801,1878840.199166,0
+TV.US,D,20140925,000000,33.058,33.3664,32.701,32.701,1042768.0286068,0
+TV.US,D,20140926,000000,32.6623,32.8547,32.5771,32.6723,1243288.2017375,0
+TV.US,D,20140929,000000,32.3549,32.5969,32.0644,32.4214,1814971.6771985,0
+TV.US,D,20140930,000000,32.3827,32.9241,32.3827,32.6534,1891838.9873076,0
+TV.US,D,20141001,000000,32.6445,32.701,31.9979,32.114,1411771.2530318,0
+TV.US,D,20141002,000000,32.1338,32.8646,31.8819,32.7883,1608674.1528449,0
+TV.US,D,20141003,000000,32.8458,33.299,32.6723,33.0015,974466.40557876,0
+TV.US,D,20141006,000000,33.3952,33.8007,33.1651,33.175,1440400.8570148,0
+TV.US,D,20141007,000000,33.1552,33.2801,32.8458,32.8845,977174.06625837,0
+TV.US,D,20141008,000000,32.7684,33.771,32.7397,33.7323,1527533.0751528,0
+TV.US,D,20141009,000000,33.7422,33.887,33.3287,33.5588,1471701.817847,0
+TV.US,D,20141010,000000,33.4437,33.7809,32.346,32.8081,2114301.8005603,0
+TV.US,D,20141013,000000,33.0659,33.0758,31.7857,31.9018,3700040.0001474,0
+TV.US,D,20141014,000000,32.0842,32.6346,31.9979,32.0455,1927710.1970039,0
+TV.US,D,20141015,000000,31.7758,32.3827,31.6806,32.3361,1995777.8620142,0
+TV.US,D,20141016,000000,31.873,32.3073,31.7094,31.8343,2012457.4551765,0
+TV.US,D,20141017,000000,32.0455,32.2488,31.7381,31.8244,1597201.1340173,0
+TV.US,D,20141020,000000,31.8532,32.3549,31.7282,32.1437,1477654.6375832,0
+TV.US,D,20141021,000000,32.3738,33.1651,32.3163,32.9618,1322804.6830218,0
+TV.US,D,20141022,000000,33.1552,33.1552,32.6247,32.6247,846561.96064832,0
+TV.US,D,20141023,000000,32.7109,33.1453,32.6822,33.0659,786251.21405427,0
+TV.US,D,20141024,000000,33.299,33.4735,31.6023,31.6509,1891305.5226895,0
+TV.US,D,20141027,000000,31.6707,32.6157,31.0539,32.5771,1572402.5925751,0
+TV.US,D,20141028,000000,32.6247,33.6183,32.6058,33.4735,1571947.7862561,0
+TV.US,D,20141029,000000,33.4735,33.6946,33.0957,33.6084,1401185.6611682,0
+TV.US,D,20141030,000000,33.414,34.3124,33.414,34.2341,1184022.1987055,0
+TV.US,D,20141031,000000,34.2837,34.8608,34.2837,34.831,2060913.9927244,0
+TV.US,D,20141103,000000,34.831,34.9183,34.5137,34.6773,1417411.4564512,0
+TV.US,D,20141104,000000,34.4939,34.4939,33.7224,33.7511,1162400.2424181,0
+TV.US,D,20141105,000000,33.8969,34.0705,33.2226,34.0119,1166462.2376574,0
+TV.US,D,20141106,000000,34.0903,34.4651,33.6569,33.7224,1092719.0738371,0
+TV.US,D,20141107,000000,33.5984,33.9753,33.5588,33.8969,1245071.1231831,0
+TV.US,D,20141110,000000,33.7908,34.0903,33.7422,34.0903,1074419.9264657,0
+TV.US,D,20141111,000000,34.1181,34.3491,33.9068,34.0705,464404.64836302,0
+TV.US,D,20141112,000000,33.771,34.1557,33.7511,33.9653,950794.29131683,0
+TV.US,D,20141113,000000,33.8007,34.3402,33.8007,34.2936,811702.21600292,0
+TV.US,D,20141114,000000,34.1369,34.6099,33.9168,34.4552,558415.43391102,0
+TV.US,D,20141117,000000,34.3789,34.8013,34.359,34.601,630112.4735157,0
+TV.US,D,20141118,000000,34.601,35.0819,34.601,34.8013,2068435.9446832,0
+TV.US,D,20141119,000000,34.6585,35.5063,34.6585,35.4667,1128236.3211876,0
+TV.US,D,20141120,000000,35.3031,35.5063,35.2088,35.3427,731435.45555825,0
+TV.US,D,20141121,000000,35.7681,36.1896,35.6313,35.7681,1325534.5293755,0
+TV.US,D,20141124,000000,35.9684,36.0369,35.5262,35.6501,718552.63798579,0
+TV.US,D,20141125,000000,35.6987,35.9684,35.3229,35.3616,1031784.1030491,0
+TV.US,D,20141126,000000,35.4012,35.8147,35.3229,35.7384,766460.58431966,0
+TV.US,D,20141128,000000,35.66,36.1142,35.429,35.9982,674917.45079513,0
+TV.US,D,20141201,000000,35.7959,35.9198,35.1692,35.2842,1795477.528745,0
+TV.US,D,20141202,000000,35.313,35.3715,34.5811,34.8112,1280470.383085,0
+TV.US,D,20141203,000000,35.3031,35.3031,34.6962,35.0046,757419.92212497,0
+TV.US,D,20141204,000000,34.8509,34.9282,34.7259,34.8211,4354550.6645319,0
+TV.US,D,20141205,000000,34.7646,35.3616,34.5712,35.1018,1117898.8054979,0
+TV.US,D,20141208,000000,35.2267,35.3229,34.8608,35.0432,1079923.9905213,0
+TV.US,D,20141209,000000,34.7259,34.8112,34.3977,34.6962,1400820.6059853,0
+TV.US,D,20141210,000000,34.4066,34.6297,32.6723,32.7199,2187962.2723226,0
+TV.US,D,20141211,000000,32.7585,32.7982,32.0178,32.3361,2349352.9669839,0
+TV.US,D,20141212,000000,32.114,32.1715,31.4595,31.4873,2076431.8633158,0
+TV.US,D,20141215,000000,31.9206,32.0178,30.5343,30.8427,2173162.4108202,0
+TV.US,D,20141216,000000,30.6672,31.3712,30.0028,30.7257,2219961.0734492,0
+TV.US,D,20141217,000000,30.803,31.5825,30.7158,31.3137,2026752.0883733,0
+TV.US,D,20141218,000000,31.6905,32.6058,31.5547,32.3549,1970303.6659517,0
+TV.US,D,20141219,000000,32.4511,32.8279,32.1616,32.2875,2602487.4746763,0
+TV.US,D,20141222,000000,32.2092,32.6623,32.1437,32.5671,1278086.4315593,0
+TV.US,D,20141223,000000,32.7397,32.9717,32.6445,32.7684,526781.68796732,0
+TV.US,D,20141224,000000,32.6921,33.058,32.6058,32.9717,255437.78403961,0
+TV.US,D,20141226,000000,33.0659,33.0659,32.7585,32.8081,271290.45662193,0
+TV.US,D,20141229,000000,32.818,32.8745,32.2488,32.4898,983235.79748562,0
+TV.US,D,20141230,000000,32.4214,32.9519,32.2587,32.4412,1538675.3257484,0
+TV.US,D,20141231,000000,32.3648,32.9717,32.3648,32.8279,644092.47351625,0
+TV.US,D,20150102,000000,32.5771,32.934,32.0644,32.4898,1368582.8046423,0
+TV.US,D,20150105,000000,32.3361,32.3361,31.5636,31.6608,1705608.4051751,0
+TV.US,D,20150106,000000,31.758,32.1913,31.1799,31.5547,1745774.5596887,0
+TV.US,D,20150107,000000,31.8918,32.0842,31.7193,31.9305,1281526.2194841,0
+TV.US,D,20150108,000000,32.0555,32.7883,32.0178,32.2488,903309.88967028,0
+TV.US,D,20150109,000000,32.3926,32.5671,32.1239,32.3648,934425.29759188,0
+TV.US,D,20150112,000000,32.4313,32.4511,31.1888,31.3137,1211775.4685616,0
+TV.US,D,20150113,000000,31.4595,32.3926,31.4198,31.6509,2177428.1108853,0
+TV.US,D,20150114,000000,31.4873,31.5269,31.0539,31.1888,1613974.5120747,0
+TV.US,D,20150115,000000,31.3613,31.4972,30.8129,30.8427,2226641.9866717,0
+TV.US,D,20150116,000000,30.7832,31.1213,30.6186,31.0926,3016555.8538315,0
+TV.US,D,20150120,000000,31.1987,31.3236,30.456,31.0827,3435470.7943373,0
+TV.US,D,20150121,000000,31.1699,31.7957,31.0728,31.6995,980699.5715604,0
+TV.US,D,20150122,000000,31.9404,32.9241,31.6905,32.9043,3656279.7664301,0
+TV.US,D,20150123,000000,32.7982,32.9043,32.3738,32.47,850939.59752363,0
+TV.US,D,20150126,000000,32.5771,33.3664,32.5285,32.934,1081848.0935294,0
+TV.US,D,20150127,000000,32.6247,32.8944,32.3926,32.6921,561789.67325329,0
+TV.US,D,20150128,000000,32.7109,32.818,32.0079,32.0743,750252.94095178,0
+TV.US,D,20150129,000000,32.0941,32.2191,31.5358,32.1516,695437.18245576,0
+TV.US,D,20150130,000000,31.5825,31.873,31.3812,31.4297,1028653.9061219,0
+TV.US,D,20150202,000000,31.6806,32.1437,31.4198,32.0743,835248.27529838,0
+TV.US,D,20150203,000000,32.2488,32.8279,32.0644,32.3926,1112254.5683196,0
+TV.US,D,20150204,000000,32.3163,32.8845,32.2092,32.4987,1226074.1355174,0
+TV.US,D,20150205,000000,32.4025,32.7109,32.2092,32.46,1114182.7050866,0
+TV.US,D,20150206,000000,32.2974,32.4115,31.6122,31.7381,1239570.0844467,0
+TV.US,D,20150209,000000,31.6023,32.0941,31.4397,32.0277,569004.05109387,0
+TV.US,D,20150210,000000,32.0555,32.6921,31.9702,32.4511,1028782.9864076,0
+TV.US,D,20150211,000000,32.4313,32.4511,31.7381,31.8056,1111147.3014942,0
+TV.US,D,20150212,000000,31.9206,33.8672,31.9018,33.7611,1668317.3123366,0
+TV.US,D,20150213,000000,33.5786,33.9455,33.3565,33.5687,978352.93230473,0
+TV.US,D,20150217,000000,33.6758,33.8196,33.0858,33.7908,781433.89745594,0
+TV.US,D,20150218,000000,33.7026,33.8384,32.2002,32.229,1675605.3062775,0
+TV.US,D,20150219,000000,32.1041,32.2488,31.4397,31.7481,2713614.5077905,0
+TV.US,D,20150220,000000,31.6023,31.9305,31.3038,31.8819,1380603.4062442,0
+TV.US,D,20150223,000000,31.8819,32.6623,31.8343,32.6058,1176666.6393025,0
+TV.US,D,20150224,000000,32.5671,32.9816,32.3648,32.5969,1172726.6652707,0
+TV.US,D,20150225,000000,32.6445,33.0104,32.1814,32.3827,778677.8316692,0
+TV.US,D,20150226,000000,32.4898,33.0015,32.2776,32.6723,1336984.3540892,0
+TV.US,D,20150227,000000,32.5572,33.1353,32.5186,32.8845,2009955.5162021,0
+TV.US,D,20150302,000000,32.8369,33.175,32.5374,32.8458,1407765.7304175,0
+TV.US,D,20150303,000000,32.7199,33.4834,32.5771,33.4636,1483506.6133463,0
+TV.US,D,20150304,000000,32.9816,33.2226,32.6058,33.2127,1202640.0130321,0
+TV.US,D,20150305,000000,33.1353,34.0903,33.0858,33.4834,1969710.7033895,0
+TV.US,D,20150306,000000,33.2514,33.5022,32.8646,33.3089,2260746.4099581,0
+TV.US,D,20150309,000000,33.2315,33.3753,32.7585,32.9142,850905.31057275,0
+TV.US,D,20150310,000000,32.5969,32.7883,32.3262,32.6822,1331919.9697566,0
+TV.US,D,20150311,000000,33.058,33.8969,33.058,33.175,2428830.1191186,0
+TV.US,D,20150312,000000,33.2801,33.5687,32.8458,33.2315,1865850.4869819,0
+TV.US,D,20150313,000000,33.1552,33.414,32.818,33.0491,1431524.5704963,0
+TV.US,D,20150316,000000,33.3287,33.4537,33.0957,33.1155,709380.87862597,0
+TV.US,D,20150317,000000,32.9142,33.175,32.8458,32.9916,893860.80938425,0
+TV.US,D,20150318,000000,32.6247,32.8845,31.6509,32.6157,3071082.1901245,0
+TV.US,D,20150319,000000,32.5186,32.7585,32.2092,32.7109,1856615.195919,0
+TV.US,D,20150320,000000,32.7397,33.4239,32.7199,33.0957,1200150.1753346,0
+TV.US,D,20150323,000000,33.2028,33.5588,32.943,33.4051,924884.44929026,0
+TV.US,D,20150324,000000,33.5201,33.5687,33.2315,33.2315,774644.0727424,0
+TV.US,D,20150325,000000,33.2226,33.4338,32.1814,32.2488,1236981.4196554,0
+TV.US,D,20150326,000000,32.0455,32.1338,31.7094,31.8145,1190602.2679548,0
+TV.US,D,20150327,000000,31.6905,32.0079,31.5458,31.9018,928722.57090912,0
+TV.US,D,20150330,000000,32.0178,32.346,31.8532,32.2488,786679.80094024,0
+TV.US,D,20150331,000000,32.1239,32.1239,31.6608,31.8145,1126254.7371148,0
+TV.US,D,20150401,000000,32.0941,33.1453,31.758,32.9519,1842712.8457778,0
+TV.US,D,20150402,000000,33.0659,33.414,32.8745,33.29,776719.44171024,0
+TV.US,D,20150406,000000,33.3287,33.8969,33.1552,33.8285,1267590.5908317,0
+TV.US,D,20150407,000000,33.9168,34.002,33.7026,33.7422,1402882.8652366,0
+TV.US,D,20150408,000000,33.9356,34.0903,33.8582,34.0705,1242377.5806598,0
+TV.US,D,20150409,000000,34.0804,34.2936,33.887,34.1369,1509072.5774243,0
+TV.US,D,20150410,000000,34.1091,34.2638,33.9356,34.0903,796952.77648707,0
+TV.US,D,20150413,000000,33.9753,34.1091,33.7611,33.8106,1136856.4640141,0
+TV.US,D,20150414,000000,33.8771,34.0903,33.7611,33.8285,428720.00001708,0
+TV.US,D,20150415,000000,34.0417,34.2638,33.8007,34.1954,837603.99051163,0
+TV.US,D,20150416,000000,34.1855,34.3491,34.0119,34.1855,895382.54493938,0
+TV.US,D,20150417,000000,33.8672,33.887,33.0193,33.1552,898736.61548702,0
+TV.US,D,20150420,000000,33.3287,33.414,33.0015,33.175,823545.332212,0
+TV.US,D,20150421,000000,33.2415,33.8106,33.0659,33.6847,1288371.5083829,0
+TV.US,D,20150422,000000,33.8582,34.0318,33.4636,33.9653,1033749.5520862,0
+TV.US,D,20150423,000000,33.8384,34.5236,33.7809,34.3124,1691748.4095026,0
+TV.US,D,20150424,000000,34.4939,35.4211,34.3888,35.3715,2287205.8516384,0
+TV.US,D,20150427,000000,35.4766,36.0081,35.1018,35.1791,1066719.4806744,0
+TV.US,D,20150428,000000,35.0819,35.67,35.0532,35.4667,592998.86606994,0
+TV.US,D,20150429,000000,35.3328,35.7185,35.1394,35.3427,1263751.4607731,0
+TV.US,D,20150430,000000,35.1692,35.3031,34.7259,35.0918,1827044.7176664,0
+TV.US,D,20150501,000000,35.3427,35.7761,35.0432,35.5351,691431.65984145,0
+TV.US,D,20150504,000000,35.5827,35.7086,35.1493,35.2753,2183239.7490591,0
+TV.US,D,20150505,000000,35.2455,35.3913,34.1181,34.4453,1768110.4913061,0
+TV.US,D,20150506,000000,34.484,34.6486,34.1369,34.2142,1308506.016066,0
+TV.US,D,20150507,000000,34.2638,34.6198,34.2053,34.3025,1527960.6535991,0
+TV.US,D,20150508,000000,34.7924,35.3031,34.6962,35.1989,2032483.0513686,0
+TV.US,D,20150511,000000,35.2178,35.313,34.7448,34.9947,1541819.6408318,0
+TV.US,D,20150512,000000,34.7646,34.9768,34.6585,34.8707,1120721.4283069,0
+TV.US,D,20150513,000000,35.1295,35.189,34.7745,34.8707,1160997.5027513,0
+TV.US,D,20150514,000000,35.0631,35.4577,34.958,35.1791,1014840.2986771,0
+TV.US,D,20150515,000000,35.1593,35.4964,35.0046,35.4964,1355219.9697575,0
+TV.US,D,20150518,000000,35.3229,35.5351,34.9669,35.4012,1240128.7600581,0
+TV.US,D,20150519,000000,35.4111,35.5351,35.2753,35.3715,857424.87343819,0
+TV.US,D,20150520,000000,35.3715,35.5738,35.1206,35.1394,749203.15519108,0
+TV.US,D,20150521,000000,35.0819,35.4389,34.8707,34.8905,1680748.3489092,0
+TV.US,D,20150522,000000,34.9094,36.1231,34.841,35.9784,2017229.3919869,0
+TV.US,D,20150526,000000,35.8246,35.9784,35.4667,35.8623,2239693.2136794,0
+TV.US,D,20150527,000000,35.6987,36.3353,35.6898,36.2858,2487764.3454789,0
+TV.US,D,20150528,000000,36.0993,36.8718,36.0993,36.8619,2327070.4826723,0
+TV.US,D,20150529,000000,36.6794,36.7836,36.4553,36.5823,4087151.7768346,0
+TV.US,D,20150601,000000,36.6398,36.9977,36.5624,36.852,2391883.9126684,0
+TV.US,D,20150602,000000,36.8619,37.674,36.7548,37.4311,2021378.1130431,0
+TV.US,D,20150603,000000,37.5293,37.6641,36.7736,36.8321,3961542.5407335,0
+TV.US,D,20150604,000000,36.6596,36.8133,35.8564,36.0408,1767629.4655541,0
+TV.US,D,20150605,000000,36.0408,36.1281,35.6531,35.8187,1680095.8884028,0
+TV.US,D,20150608,000000,35.6828,35.8475,35.5579,35.7215,1274401.5927796,0
+TV.US,D,20150609,000000,35.663,35.8653,35.2674,35.8653,1583238.2774922,0
+TV.US,D,20150610,000000,36.0408,36.3105,36.0408,36.1846,2313416.208705,0
+TV.US,D,20150611,000000,36.1747,37.559,36.1747,37.2585,2378937.5633928,0
+TV.US,D,20150612,000000,37.1614,37.4311,36.8718,37.3557,1402286.8773552,0
+TV.US,D,20150615,000000,37.2585,37.441,36.6993,37.3736,1392354.7544377,0
+TV.US,D,20150616,000000,37.2585,37.6443,37.1901,37.559,1010044.1593131,0
+TV.US,D,20150617,000000,37.5293,37.6641,37.2685,37.5104,1715585.9078805,0
+TV.US,D,20150618,000000,37.5005,37.674,37.0929,37.2486,1173419.4633664,0
+TV.US,D,20150619,000000,37.2784,38.2532,37.1425,37.8486,1640883.7178754,0
+TV.US,D,20150622,000000,38.158,38.2333,37.8863,37.9348,1400530.1753425,0
+TV.US,D,20150623,000000,37.8585,38.1679,37.6641,37.9735,1165757.3382849,0
+TV.US,D,20150624,000000,37.9834,38.1877,37.8287,38.148,2072443.4841769,0
+TV.US,D,20150625,000000,38.3206,38.7073,38.1282,38.3791,1609015.0054742,0
+TV.US,D,20150626,000000,38.2928,38.631,38.1084,38.1877,1002490.9457227,0
+TV.US,D,20150629,000000,37.7702,38.0211,36.9977,37.0731,991730.89378546,0
+TV.US,D,20150630,000000,37.3458,37.6066,36.9779,37.5193,1299823.3499761,0
+TV.US,D,20150701,000000,37.6066,37.6542,37.0642,37.1614,1564524.6613911,0
+TV.US,D,20150702,000000,37.3071,37.9834,37.1901,37.7801,1568559.4287576,0
+TV.US,D,20150706,000000,37.441,37.6542,36.7092,37.0364,2314348.0070171,0
+TV.US,D,20150707,000000,35.0046,35.4696,34.3878,35.315,9027388.1025021,0
+TV.US,D,20150708,000000,34.8519,34.9292,34.1081,34.4651,3768060.2684903,0
+TV.US,D,20150709,000000,34.716,34.959,34.0794,34.1746,2769292.4822571,0
+TV.US,D,20150710,000000,33.9822,34.5712,33.9435,34.358,1862094.0489814,0
+TV.US,D,20150713,000000,34.6099,35.1137,34.3481,35.0343,1935142.3978265,0
+TV.US,D,20150714,000000,35.0641,35.1712,34.7834,34.8717,2093746.7735091,0
+TV.US,D,20150715,000000,34.7934,35.1137,34.6962,35.0244,1373787.3620976,0
+TV.US,D,20150716,000000,35.0839,35.2098,34.832,34.949,2314658.6064545,0
+TV.US,D,20150717,000000,34.8905,35.0938,34.5524,34.6099,1321894.061944,0
+TV.US,D,20150720,000000,34.4264,34.4354,34.2043,34.3015,1750349.8507514,0
+TV.US,D,20150721,000000,34.3779,34.4165,34.2043,34.2827,943203.76545633,0
+TV.US,D,20150722,000000,34.0595,34.2043,33.8463,33.9822,2784398.9094379,0
+TV.US,D,20150723,000000,34,34.2043,33.9148,34,1686717.3036812,0
+TV.US,D,20150724,000000,33.7987,34.1458,33.7789,33.9634,1557487.7689433,0
+TV.US,D,20150727,000000,33.9049,33.9336,32.938,33.063,2555427.6261568,0
+TV.US,D,20150728,000000,33.2186,33.411,32.9569,33.171,1767526.6047015,0
+TV.US,D,20150729,000000,33.1889,33.654,33.1215,33.2762,965392.46487292,0
+TV.US,D,20150730,000000,33.055,33.1611,32.581,33.1016,2011398.5934582,0
+TV.US,D,20150731,000000,33.4993,33.769,33.1215,33.6917,1527793.2526036,0
+TV.US,D,20150803,000000,33.5657,33.8364,33.5181,33.8275,840042.39778288,0
+TV.US,D,20150804,000000,33.8176,34.0794,33.6728,33.8364,1047292.8976829,0
+TV.US,D,20150805,000000,33.7591,33.9534,31.9137,32.0584,3170021.2206414,0
+TV.US,D,20150806,000000,32.0396,32.1169,31.1025,31.7114,3047090.4004677,0
+TV.US,D,20150807,000000,31.5368,32.107,31.5368,32.0396,1569904.6873597,0
+TV.US,D,20150810,000000,32.1546,32.4838,32.0584,32.3777,592865.75202536,0
+TV.US,D,20150811,000000,32.0009,32.0108,31.2086,31.5081,2591736.4986967,0
+TV.US,D,20150812,000000,31.3524,31.4982,31.0053,31.4307,1205182.2895957,0
+TV.US,D,20150813,000000,31.3435,31.6033,31.0827,31.3048,1203940.900286,0
+TV.US,D,20150814,000000,31.3048,31.4783,31.0539,31.1303,1460228.7990195,0
+TV.US,D,20150817,000000,30.9954,31.5745,30.9359,31.5557,1226912.1489344,0
+TV.US,D,20150818,000000,31.4694,31.6429,31.3524,31.5834,1653814.940555,0
+TV.US,D,20150819,000000,31.4982,31.5745,30.7049,30.9557,1339068.7990146,0
+TV.US,D,20150820,000000,30.6275,30.6662,29.6716,29.8451,4046902.930263,0
+TV.US,D,20150821,000000,29.5655,29.8164,28.9378,29.1113,3636242.0689612,0
+TV.US,D,20150824,000000,28.0086,28.4053,25.6991,27.8351,2934882.3199611,0
+TV.US,D,20150825,000000,28.7246,28.8981,27.8738,27.9313,2921285.5270586,0
+TV.US,D,20150826,000000,28.3765,28.6661,27.8926,28.6363,1443155.9143618,0
+TV.US,D,20150827,000000,29.0042,29.2858,28.4638,29.149,1595771.1664778,0
+TV.US,D,20150828,000000,28.9279,29.5169,28.8882,29.2462,1325412.5081679,0
+TV.US,D,20150831,000000,29.0141,29.7003,28.9645,29.5357,4667498.7580306,0
+TV.US,D,20150901,000000,28.9477,29.2363,28.4053,28.559,5361243.7786166,0
+TV.US,D,20150902,000000,28.9179,28.9477,28.3468,28.5986,1935763.5967012,0
+TV.US,D,20150903,000000,28.676,29.1014,28.5491,28.6462,1218013.6767419,0
+TV.US,D,20150904,000000,28.3567,28.4638,27.7379,27.8351,2376636.303925,0
+TV.US,D,20150908,000000,28.2218,28.317,27.7974,28.2416,975176.34714988,0
+TV.US,D,20150909,000000,28.5401,28.6363,27.9025,27.9888,1356348.4138173,0
+TV.US,D,20150910,000000,28.0374,28.2119,27.6625,28.0374,1507851.3569093,0
+TV.US,D,20150911,000000,27.96,28.0671,27.613,27.8162,1022874.5380196,0
+TV.US,D,20150914,000000,27.7676,27.8837,27.3898,27.5644,1592771.058276,0
+TV.US,D,20150915,000000,27.5743,27.9699,27.5257,27.9025,1832504.4103738,0
+TV.US,D,20150916,000000,27.96,28.6086,27.96,28.3468,1190076.8708546,0
+TV.US,D,20150917,000000,28.3269,28.4737,27.7181,28.1524,3387536.6285704,0
+TV.US,D,20150918,000000,27.9699,28.3091,27.8073,28.0086,2276273.3565071,0
+TV.US,D,20150921,000000,28.1355,28.2516,27.9223,28.0185,1078850.002207,0
+TV.US,D,20150922,000000,27.5644,27.603,27.1588,27.4583,2776949.5651399,0
+TV.US,D,20150923,000000,27.4295,27.5832,26.6749,26.7532,2407558.0914182,0
+TV.US,D,20150924,000000,26.4825,26.5886,25.95,26.2792,2318416.0528948,0
+TV.US,D,20150925,000000,26.3566,26.6064,26.0174,26.1047,2203018.2775169,0
+TV.US,D,20150928,000000,26.0075,26.0174,25.0793,25.1279,1877752.0926955,0
+TV.US,D,20150929,000000,25.1676,25.4086,24.7144,24.8483,4438733.1964547,0
+TV.US,D,20150930,000000,24.9841,25.235,24.9058,25.1478,4275461.7616939,0
+TV.US,D,20151001,000000,25.2747,25.351,24.7799,24.9544,3214823.1726016,0
+TV.US,D,20151002,000000,24.6648,25.1963,24.5875,25.1775,3160088.0892841,0
+TV.US,D,20151005,000000,25.593,25.7368,25.3709,25.4274,3838108.5091337,0
+TV.US,D,20151006,000000,25.4472,25.6803,25.3223,25.6218,1708652.8847251,0
+TV.US,D,20151007,000000,25.7854,26.4825,25.7854,26.0373,3763913.5643136,0
+TV.US,D,20151008,000000,26.0858,26.2395,25.8647,26.2029,2793089.6430457,0
+TV.US,D,20151009,000000,26.2296,26.3754,26.0958,26.2495,1961837.8144041,0
+TV.US,D,20151012,000000,26.1929,26.3179,25.825,25.8925,1900680.9868751,0
+TV.US,D,20151013,000000,25.7854,25.7854,25.5067,25.6703,3158742.830682,0
+TV.US,D,20151014,000000,25.6892,25.8647,25.5533,25.6029,2543010.7077404,0
+TV.US,D,20151015,000000,25.8052,26.0858,25.5831,26.0174,1592149.8594013,0
+TV.US,D,20151016,000000,26.066,26.1443,25.8449,26.0273,1739175.3300845,0
+TV.US,D,20151019,000000,25.9024,25.9311,25.5633,25.8925,1363445.812649,0
+TV.US,D,20151020,000000,25.8548,26.0561,25.593,26.0373,2365604.9817,0
+TV.US,D,20151021,000000,25.9212,26.1146,25.3223,25.4671,3742296.6502249,0
+TV.US,D,20151022,000000,25.6703,26.1731,25.5732,25.9212,1630018.7882061,0
+TV.US,D,20151023,000000,26.6164,27.5644,26.0561,27.4196,4344886.786583,0
+TV.US,D,20151026,000000,27.5445,27.5445,26.9069,27.0418,4606348.9895798,0
+TV.US,D,20151027,000000,27.0051,27.3135,26.9357,27.2173,3003541.9390939,0
+TV.US,D,20151028,000000,27.254,28.3468,27.0904,28.1157,5317271.7725555,0
+TV.US,D,20151029,000000,27.96,28.3954,27.96,28.2892,2343214.594337,0
+TV.US,D,20151030,000000,28.317,28.435,27.9412,28.1623,2803540.1039853,0
+TV.US,D,20151102,000000,28.1921,28.7246,28.1623,28.6859,2006528.8379938,0
+TV.US,D,20151103,000000,28.559,29.3433,28.559,29.0637,2994620.2727876,0
+TV.US,D,20151104,000000,29.0439,29.1867,28.4251,28.6958,2403432.5644758,0
+TV.US,D,20151105,000000,28.676,28.8783,28.2992,28.3091,2230748.3532592,0
+TV.US,D,20151106,000000,28.1355,28.202,27.7974,28.0969,2025778.9440323,0
+TV.US,D,20151109,000000,28.0185,28.0969,27.4493,27.7379,1588358.1260101,0
+TV.US,D,20151110,000000,27.5832,28.0185,27.5059,27.7776,1816775.7758785,0
+TV.US,D,20151111,000000,27.8926,28.1256,27.6427,27.9412,1940833.0232325,0
+TV.US,D,20151112,000000,27.7676,27.8252,27.3799,27.4097,1555314.5813214,0
+TV.US,D,20151113,000000,27.3036,27.4295,26.8782,26.9456,1175074.3129661,0
+TV.US,D,20151116,000000,26.9158,27.4493,26.782,27.3998,1429291.8849304,0
+TV.US,D,20151117,000000,27.4295,27.5346,27.1201,27.3333,1439019.2945823,0
+TV.US,D,20151118,000000,27.3522,28.0374,27.2262,27.9699,2899661.5538918,0
+TV.US,D,20151119,000000,28.0374,28.3368,27.9025,27.9987,2583570.1537494,0
+TV.US,D,20151120,000000,28.1355,28.4053,28.0185,28.087,2292725.04229,0
+TV.US,D,20151123,000000,28.0473,28.3954,28.0473,28.317,2705245.4664571,0
+TV.US,D,20151124,000000,28.1623,28.317,28.0374,28.202,2350769.8248069,0
+TV.US,D,20151125,000000,28.1822,28.2317,27.8539,27.9888,1321791.2010914,0
+TV.US,D,20151127,000000,27.9987,28.0969,27.7379,27.9699,2515384.5012905,0
+TV.US,D,20151130,000000,27.9888,27.9888,27.1489,27.254,4137126.0161787,0
+TV.US,D,20151201,000000,27.3422,28.1455,27.254,28.1455,3133349.3097981,0
+TV.US,D,20151202,000000,28.1455,28.5788,28.0284,28.1256,3977983.1336794,0
+TV.US,D,20151203,000000,28.1157,28.1822,27.2738,27.5743,3072649.3054676,0
+TV.US,D,20151204,000000,27.613,28.0284,27.5158,27.8926,3926881.4587152,0
+TV.US,D,20151207,000000,27.7082,27.8252,27.4493,27.7379,2579327.6477981,0
+TV.US,D,20151208,000000,27.254,27.4097,26.8881,27.0517,3248025.0423281,0
+TV.US,D,20151209,000000,27.1102,27.4771,26.9952,27.1687,2344354.1312339,0
+TV.US,D,20151210,000000,27.1687,27.3522,26.8881,27.0616,2374153.5253056,0
+TV.US,D,20151211,000000,26.7532,26.8682,26.066,26.2029,3976441.2293296,0
+TV.US,D,20151214,000000,26.183,26.183,25.5256,25.7953,2658208.8120514,0
+TV.US,D,20151215,000000,26.183,26.7909,26.1047,26.6461,2525731.0929377,0
+TV.US,D,20151216,000000,26.9069,27.3135,26.5886,27.254,2072443.4841769,0
+TV.US,D,20151217,000000,27.1687,27.3422,26.656,27.0319,2488897.8317374,0
+TV.US,D,20151218,000000,26.7909,27.2173,26.7433,26.8494,4100602.345976,0
+TV.US,D,20151221,000000,26.8583,27.014,26.6064,26.7433,2481137.8880019,0
+TV.US,D,20151222,000000,26.9456,27.3135,26.8395,27.0814,2479714.9795405,0
+TV.US,D,20151223,000000,27.2074,27.2936,26.9258,27.0616,926753.0881131,0
+TV.US,D,20151224,000000,27.0616,27.1875,26.9456,27.0517,941693.12273824,0
+TV.US,D,20151228,000000,27.0051,27.1102,26.6362,26.9853,2349532.4692561,0
+TV.US,D,20151229,000000,27.1975,27.2738,27.0319,27.129,1262359.8139434,0
+TV.US,D,20151230,000000,27.0616,27.1003,26.6164,26.6659,1132149.0673466,0
+TV.US,D,20151231,000000,26.5499,26.7235,26.2197,26.299,1354957.7754273,0
+TV.US,D,20160104,000000,25.4373,25.9212,25.4373,25.8736,2268126.1719147,0
+TV.US,D,20160105,000000,25.8826,25.9698,25.361,25.6703,1443087.34046,0
+TV.US,D,20160106,000000,25.235,25.361,24.7045,24.9941,3323470.4524155,0
+TV.US,D,20160107,000000,24.529,25.0426,24.3951,24.5488,2827556.0961958,0
+TV.US,D,20160108,000000,24.7799,25.0526,24.4516,24.76,2331867.630476,0
+TV.US,D,20160111,000000,24.877,25.1378,24.6073,25.0883,1510531.7897161,0
+TV.US,D,20160112,000000,25.3798,26.2098,25.2846,26.1443,2650714.0879654,0
+TV.US,D,20160113,000000,26.2693,26.4141,25.7655,26.0174,2102690.6254895,0
+TV.US,D,20160114,000000,26.0858,26.4627,25.7655,26.3655,1435202.3501979,0
+TV.US,D,20160115,000000,25.6317,25.7854,25.0238,25.1577,1389960.7185146,0
+TV.US,D,20160119,000000,25.3798,25.6892,24.7144,25.0139,1669853.1660479,0
+TV.US,D,20160120,000000,24.287,24.646,23.8428,24.3852,2904892.3307801,0
+TV.US,D,20160121,000000,24.3465,25.0625,24.0659,24.7045,1232064.2675237,0
+TV.US,D,20160122,000000,25.0883,25.6505,25.0694,25.6128,1099037.9571959,0
+TV.US,D,20160125,000000,25.4671,25.6029,25.0139,25.0327,599493.21794209,0
+TV.US,D,20160126,000000,25.1963,25.593,25.0625,25.593,788787.4399795,0
+TV.US,D,20160127,000000,25.3798,25.835,24.9455,25.1279,1814672.1705982,0
+TV.US,D,20160128,000000,25.4968,25.4968,24.5875,24.8294,1467915.1266545,0
+TV.US,D,20160129,000000,25.1478,25.6218,24.8195,25.593,2218365.7217937,0
+TV.US,D,20160201,000000,25.4571,26.299,25.1378,26.2792,1373234.7371246,0
+TV.US,D,20160202,000000,25.9113,25.9113,25.1914,25.3798,3126486.8774239,0
+TV.US,D,20160203,000000,25.5444,25.6178,24.6946,25.4274,2009144.7306579,0
+TV.US,D,20160204,000000,25.6406,25.8548,25.1279,25.2162,1824578.0740827,0
+TV.US,D,20160205,000000,25.0982,25.1626,23.7625,23.8527,3029520.3550223,0
+TV.US,D,20160208,000000,23.3985,23.5056,23.0505,23.2914,2400938.6930193,0
+TV.US,D,20160209,000000,23.0207,23.1199,22.509,22.7212,2446903.3759902,0
+TV.US,D,20160210,000000,22.751,23.2825,22.5973,22.8878,2031436.2909271,0
+TV.US,D,20160211,000000,22.5487,22.8878,22.4713,22.8085,2267432.3653793,0
+TV.US,D,20160212,000000,22.8977,23.0604,22.5388,22.7986,1810208.8163457,0
+TV.US,D,20160216,000000,23.3311,23.5393,22.8977,23.3509,1540987.6780532,0
+TV.US,D,20160217,000000,23.6593,24.6946,23.5641,24.3069,1807562.6704897,0
+TV.US,D,20160218,000000,24.4804,24.4804,23.8814,24.0084,1192932.7721748,0
+TV.US,D,20160219,000000,24.0173,24.0173,23.5344,23.8715,1055500.5886592,0
+TV.US,D,20160222,000000,24.056,24.5389,24.056,24.4239,562871.7290854,0
+TV.US,D,20160223,000000,24.3069,24.3366,23.7277,23.93,703032.75051492,0
+TV.US,D,20160224,000000,23.6296,24.4655,23.3013,24.4239,1051771.3785314,0
+TV.US,D,20160225,000000,24.4427,24.6748,24.1244,24.6748,1507009.3097333,0
+TV.US,D,20160226,000000,24.7045,24.7422,24.1145,24.6559,1821283.5014792,0
+TV.US,D,20160229,000000,24.7333,25.1081,24.3763,24.8394,1649263.8520458,0
+TV.US,D,20160301,000000,25.0982,25.7328,24.9058,25.6703,2520399.4720762,0
+TV.US,D,20160302,000000,25.6803,26.0858,25.4472,25.9411,1905320.8180807,0
+TV.US,D,20160303,000000,25.9411,26.1642,25.5831,25.6892,1240509.9502767,0
+TV.US,D,20160304,000000,25.7279,27.014,25.7179,26.897,3241748.513438,0
+TV.US,D,20160307,000000,26.7532,27.4969,26.6362,27.3234,1691055.6114069,0
+TV.US,D,20160308,000000,27.0814,27.1102,26.2693,26.3367,1090934.135512,0
+TV.US,D,20160309,000000,26.5975,26.6263,25.8925,26.0174,1682520.1775178,0
+TV.US,D,20160310,000000,26.1443,26.1642,25.5256,25.9024,1517493.049184,0
+TV.US,D,20160311,000000,26.2296,26.4339,25.9411,26.1929,1314486.063675,0
+TV.US,D,20160314,000000,26.1146,26.3566,25.9024,26.1344,880212.58605542,0
+TV.US,D,20160315,000000,25.7953,25.9599,25.4968,25.5732,1699898.6194142,0
+TV.US,D,20160316,000000,25.4869,25.9024,25.4869,25.8548,1627021.7053234,0
+TV.US,D,20160317,000000,25.8449,27.5346,25.835,27.3333,2473812.5817909,0
+TV.US,D,20160318,000000,27.4583,27.6893,27.139,27.2837,2015522.1035211,0
+TV.US,D,20160321,000000,27.139,27.3522,26.897,26.9555,516112.39560594,0
+TV.US,D,20160322,000000,26.8881,27.0517,26.5936,26.6937,1475522.7959904,0
+TV.US,D,20160323,000000,26.6461,26.9952,26.424,26.9258,2267009.8291317,0
+TV.US,D,20160324,000000,26.6749,26.8008,26.4924,26.7532,945812.59904223,0
+TV.US,D,20160328,000000,26.8107,26.9069,26.5787,26.656,717282.00392384,0
+TV.US,D,20160329,000000,26.5787,27.2639,26.4627,27.2074,1509412.4216139,0
+TV.US,D,20160330,000000,27.1776,27.728,27.0051,27.1489,1944262.72676,0
+TV.US,D,20160331,000000,26.897,26.9456,26.3754,26.54,1961168.2104222,0
+TV.US,D,20160401,000000,26.2891,26.6461,26.2197,26.5589,1568721.7875544,0
+TV.US,D,20160404,000000,26.5688,26.7135,26.3566,26.5499,1470550.1796734,0
+TV.US,D,20160405,000000,26.3466,26.3942,25.4472,25.7179,1391116.3904471,0
+TV.US,D,20160406,000000,25.6892,25.8647,25.3897,25.6604,1958874.0100326,0
+TV.US,D,20160407,000000,25.4175,25.5831,25.0139,25.118,2542230.175388,0
+TV.US,D,20160408,000000,25.2945,25.4274,24.646,24.7511,1582470.8548564,0
+TV.US,D,20160411,000000,24.9742,25.3986,24.6847,25.0883,2525480.9998842,0
+TV.US,D,20160412,000000,25.2945,25.356,25.0694,25.3411,1179143.3672835,0
+TV.US,D,20160413,000000,25.4274,25.7368,25.351,25.5067,1120171.8286532,0
+TV.US,D,20160414,000000,25.6991,25.6991,25.4175,25.4968,978392.26145427,0
+TV.US,D,20160415,000000,25.3798,25.6128,25.2499,25.3223,904227.56982612,0
+TV.US,D,20160418,000000,25.2747,25.3501,25.004,25.0694,757666.98985923,0
+TV.US,D,20160419,000000,25.2648,25.5444,25.1577,25.4175,1426155.6373648,0
+TV.US,D,20160420,000000,25.3025,25.6128,25.0982,25.5345,1642720.0866268,0
+TV.US,D,20160421,000000,25.6218,25.6991,25.4175,25.5732,1245815.3517051,0
+TV.US,D,20160422,000000,25.5067,26.2792,25.477,26.1731,1651984.6224419,0
+TV.US,D,20160425,000000,26.1344,26.1642,25.6703,25.7368,1728078.4592768,0
+TV.US,D,20160426,000000,25.8826,25.9887,25.5831,25.9311,1441632.1619272,0
+TV.US,D,20160427,000000,25.95,26.1543,25.8151,26.1245,1121346.6609406,0
+TV.US,D,20160428,000000,25.9797,26.2495,25.8736,25.9212,1381866.981228,0
+TV.US,D,20160429,000000,26.6659,28.3567,26.6164,28.2516,4285918.2732719,0
+TV.US,D,20160502,000000,28.1256,28.1921,27.4394,27.6229,2612249.1712792,0
+TV.US,D,20160503,000000,27.3422,27.6625,27.2361,27.3333,1803504.7090093,0
+TV.US,D,20160504,000000,27.1003,27.1489,26.3179,26.5975,1527644.0035233,0
+TV.US,D,20160505,000000,26.6461,26.9654,26.5499,26.8682,2168305.7650723,0
+TV.US,D,20160506,000000,26.0958,26.782,26.0858,26.6749,2536709.9762967,0
+TV.US,D,20160509,000000,26.3843,26.4042,25.3223,25.709,3309294.815107,0
+TV.US,D,20160510,000000,25.825,26.0958,25.7368,26.0759,2162731.1102355,0
+TV.US,D,20160511,000000,25.9024,26.0958,25.7854,25.9599,1587435.4036556,0
+TV.US,D,20160512,000000,25.9599,25.9976,25.351,25.6128,1603435.3084387,0
+TV.US,D,20160513,000000,25.4086,25.7368,25.361,25.4472,2004462.5449836,0
+TV.US,D,20160516,000000,25.4373,25.8826,25.4373,25.7755,1778662.8046586,0
+TV.US,D,20160517,000000,25.5166,25.7854,25.3411,25.4671,1439687.8901245,0
+TV.US,D,20160518,000000,25.3798,25.4373,24.7799,24.8582,3077643.099019,0
+TV.US,D,20160519,000000,24.76,24.7997,24.4992,24.7699,1377756.5808816,0
+TV.US,D,20160520,000000,24.9455,25.6654,24.9356,25.6317,1665850.6687528,0
+TV.US,D,20160523,000000,25.4373,25.9976,25.4373,25.6991,2101616.6371753,0
+TV.US,D,20160524,000000,25.7755,26.0174,25.4869,25.9976,2582288.4268504,0
+TV.US,D,20160525,000000,26.1245,26.3367,25.9887,26.183,1950653.2093398,0
+TV.US,D,20160526,000000,26.3139,26.8653,26.1394,26.3238,1398604.055455,0
+TV.US,D,20160527,000000,26.304,26.5271,26.1781,26.4101,663788.30991609,0
+TV.US,D,20160531,000000,26.3714,26.4488,25.7893,25.9252,1174332.1013236,0
+TV.US,D,20160601,000000,25.6733,26.2058,25.6347,26.1394,1219220.7791007,0
+TV.US,D,20160602,000000,25.9252,26.3625,25.8389,25.8964,1064984.9643359,0
+TV.US,D,20160603,000000,26.1096,26.1096,25.5375,25.6832,872931.65119254,0
+TV.US,D,20160606,000000,25.8488,25.8488,25.0099,25.0902,2419320.5324487,0
+TV.US,D,20160607,000000,25.237,25.5861,25.1597,25.4016,1009772.8890253,0
+TV.US,D,20160608,000000,25.713,25.7318,25.3828,25.596,2623164.5229351,0
+TV.US,D,20160609,000000,25.4205,25.5276,24.9703,25.1497,3228569.2145844,0
+TV.US,D,20160610,000000,24.888,24.9068,23.9667,24.3257,3476999.3509284,0
+TV.US,D,20160613,000000,23.9469,24.4506,23.9469,24.17,1386154.8669672,0
+TV.US,D,20160614,000000,24.0639,24.1125,23.58,23.6464,1553892.6812997,0
+TV.US,D,20160615,000000,23.6861,23.8695,23.5165,23.7248,3075975.1397028,0
+TV.US,D,20160616,000000,23.5116,24.0153,23.1913,23.9965,2191957.7105396,0
+TV.US,D,20160617,000000,23.9568,24.404,23.937,24.3257,1868616.637166,0
+TV.US,D,20160620,000000,24.6648,25.4105,24.646,25.1101,2441206.6999458,0
+TV.US,D,20160621,000000,25.2082,25.2568,24.9465,25.0149,1416855.806159,0
+TV.US,D,20160622,000000,25.1696,25.4105,24.8304,25.3332,1471770.3917488,0
+TV.US,D,20160623,000000,25.7408,25.8191,25.5097,25.7695,2578352.4865775,0
+TV.US,D,20160624,000000,24.0441,24.5587,23.7734,24.3356,3353495.7369871,0
+TV.US,D,20160627,000000,24.1998,24.1998,23.0356,23.1814,6934190.9286468,0
+TV.US,D,20160628,000000,23.6464,23.9469,23.5612,23.821,2548763.8564097,0
+TV.US,D,20160629,000000,24.1898,24.641,24.0738,24.5389,1932930.8894949,0
+TV.US,D,20160630,000000,24.6262,25.3431,24.6162,25.2469,2027926.9206608,0
+TV.US,D,20160701,000000,25.2668,25.6733,25.1051,25.6347,1111756.3990921,0
+TV.US,D,20160705,000000,25.0337,25.4849,24.9653,25.1299,3984489.5868283,0
+TV.US,D,20160706,000000,24.8493,25.0813,24.2196,24.2959,3748258.5459187,0
+TV.US,D,20160707,000000,24.404,24.8304,23.7297,23.9469,2166968.5739881,0
+TV.US,D,20160708,000000,24.1799,25.0337,24.1422,24.9365,5659649.1627445,0
+TV.US,D,20160711,000000,25.3332,25.5375,24.8979,25.237,1855648.1022163,0
+TV.US,D,20160712,000000,25.5761,25.8776,25.5474,25.8488,2085735.7282805,0
+TV.US,D,20160713,000000,25.8389,26.0224,25.713,25.829,2163279.7014495,0
+TV.US,D,20160714,000000,25.9639,26.2346,25.9252,26.1096,1687283.0383706,0
+TV.US,D,20160715,000000,25.954,26.1434,25.8865,25.9827,1942703.6789348,0
+TV.US,D,20160718,000000,25.9738,26.1979,25.7794,26.1781,2773514.8194137,0
+TV.US,D,20160719,000000,25.9926,26.2941,25.9153,26.2743,2482316.7540483,0
+TV.US,D,20160720,000000,26.3903,26.42,26.0908,26.4101,2473821.6577484,0
+TV.US,D,20160721,000000,26.4002,26.5073,25.8588,25.8776,3590337.8923742,0
+TV.US,D,20160722,000000,25.8865,26.3804,25.8865,26.2842,9183312.0453779,0
+TV.US,D,20160725,000000,26.2445,26.2643,25.3243,25.5097,2641762.1684671,0
+TV.US,D,20160726,000000,25.713,25.829,25.4403,25.6932,1712114.858324,0
+TV.US,D,20160727,000000,25.8488,25.9153,25.2767,25.5761,3227812.8847856,0
+TV.US,D,20160728,000000,25.4998,25.6247,25.0536,25.4016,2747660.4415724,0
+TV.US,D,20160729,000000,25.4304,25.8588,25.1983,25.7596,2179345.1548153,0
+TV.US,D,20160801,000000,25.6247,25.8687,25.353,25.4304,2239288.829347,0
+TV.US,D,20160802,000000,25.4304,25.5761,25.0813,25.3629,1948793.6464745,0
+TV.US,D,20160803,000000,24.9851,25.5712,24.9851,25.3629,995087.98965229,0
+TV.US,D,20160804,000000,25.4016,25.6198,25.2281,25.6059,2816387.6261672,0
+TV.US,D,20160805,000000,25.6535,25.7408,25.48,25.6436,3392816.8190056,0
+TV.US,D,20160808,000000,25.6932,25.7219,25.2866,25.4998,1899228.8336615,0
+TV.US,D,20160809,000000,25.6436,25.6436,25.3877,25.4998,3082261.7529902,0
+TV.US,D,20160810,000000,25.47,25.829,25.4403,25.6158,2369485.4577876,0
+TV.US,D,20160811,000000,25.7794,26.3804,25.7219,26.304,1846822.2376845,0
+TV.US,D,20160812,000000,26.3139,26.5271,26.2643,26.4686,2263467.1803542,0
+TV.US,D,20160815,000000,26.6431,27.0398,26.6431,26.895,1419662.2939324,0
+TV.US,D,20160816,000000,26.895,26.9238,26.536,26.5945,757418.91368524,0
+TV.US,D,20160817,000000,26.4002,26.5271,26.1681,26.3625,1819578.2298929,0
+TV.US,D,20160818,000000,26.4488,26.4488,26.1592,26.4002,1335722.7959848,0
+TV.US,D,20160819,000000,26.2643,26.8851,26.2544,26.7403,2812545.4707894,0
+TV.US,D,20160822,000000,26.6134,26.8514,26.4686,26.7889,2299563.2721107,0
+TV.US,D,20160823,000000,26.7502,26.9833,26.4686,26.4686,3382845.3669385,0
+TV.US,D,20160824,000000,26.5172,26.7889,26.3804,26.6531,1853505.1677865,0
+TV.US,D,20160825,000000,26.536,26.9139,26.536,26.9039,1553023.406251,0
+TV.US,D,20160826,000000,26.8464,27.0299,26.3526,26.5747,3054010.3139066,0
+TV.US,D,20160829,000000,26.6035,26.8851,26.4835,26.663,2154009.114996,0
+TV.US,D,20160830,000000,26.6719,26.7403,26.3427,26.5846,2259372.9150435,0
+TV.US,D,20160831,000000,26.42,26.5846,26.2941,26.4974,1536118.9310285,0
+TV.US,D,20160901,000000,26.3903,26.546,26.0611,26.3526,1578542.9821014,0
+TV.US,D,20160902,000000,26.3139,26.9386,26.3139,26.8266,1185310.9846826,0
+TV.US,D,20160906,000000,26.9734,26.9734,26.0958,26.4101,4553605.5747324,0
+TV.US,D,20160907,000000,26.4101,26.4686,26.2941,26.3804,3105028.288373,0
+TV.US,D,20160908,000000,26.3328,26.4686,25.8776,25.9926,2323468.3359506,0
+TV.US,D,20160909,000000,25.7219,25.7993,24.5587,24.5686,4813806.2196249,0
+TV.US,D,20160912,000000,24.2484,24.7809,24.0639,24.6162,5119620.6104615,0
+TV.US,D,20160913,000000,24.2384,24.3941,23.9281,24.1422,3484553.5729586,0
+TV.US,D,20160914,000000,24.0937,24.2533,23.9191,24.0153,4238746.4879421,0
+TV.US,D,20160915,000000,24.1026,24.2285,23.7149,23.821,5701082.9260008,0
+TV.US,D,20160916,000000,23.812,24.0064,23.5879,23.6663,3005816.9791287,0
+TV.US,D,20160919,000000,23.7833,23.821,23.3648,23.6663,2550063.7352239,0
+TV.US,D,20160920,000000,23.7833,23.8309,23.5701,23.6365,2216071.521404,0
+TV.US,D,20160921,000000,23.7734,24.054,23.58,24.0153,2117932.1835945,0
+TV.US,D,20160922,000000,24.4705,25.005,24.4417,24.9851,3555798.8315635,0
+TV.US,D,20160923,000000,24.8205,25.0149,24.6559,24.9266,2919690.1754031,0
+TV.US,D,20160926,000000,24.7144,24.8007,24.4606,24.5686,2134532.110018,0
+TV.US,D,20160927,000000,25.2866,25.6832,24.6748,25.005,2044897.9529056,0
+TV.US,D,20160928,000000,24.8592,25.5375,24.8592,25.5097,1676975.7758729,0
+TV.US,D,20160929,000000,25.4899,25.6832,24.878,24.9465,1612038.3077898,0
+TV.US,D,20160930,000000,25.1696,25.2886,24.8106,24.9068,1278946.6306504,0
+TV.US,D,20161003,000000,24.9365,25.4205,24.8691,25.3729,2019210.9760597,0
+TV.US,D,20161004,000000,25.3431,25.6436,25.1497,25.1795,2380028.6951825,0
+TV.US,D,20161005,000000,25.3431,25.5375,25.1696,25.4205,1192083.6659207,0
+TV.US,D,20161006,000000,25.2281,25.3144,24.9851,25.0149,1361902.8998595,0
+TV.US,D,20161007,000000,25.0813,25.1051,24.6648,25.1002,1287342.8998565,0
+TV.US,D,20161010,000000,25.3243,26.0611,25.1597,25.829,1709434.4255172,0
+TV.US,D,20161011,000000,25.6535,25.6535,25.2668,25.3431,2084126.2584687,0
+TV.US,D,20161012,000000,25.2668,25.3629,24.9554,25.0536,3425792.7982322,0
+TV.US,D,20161013,000000,24.7809,24.8007,24.4229,24.5488,2317129.2837972,0
+TV.US,D,20161014,000000,24.8007,24.8354,24.286,24.5587,1779933.4387206,0
+TV.US,D,20161017,000000,24.5974,24.8205,24.4606,24.6648,2092699.0046279,0
+TV.US,D,20161018,000000,25.1884,25.3144,25.005,25.12,1599344.0684472,0
+TV.US,D,20161019,000000,25.1597,25.6158,24.995,25.4899,2150692.3567185,0
+TV.US,D,20161020,000000,25.3044,25.6634,25.1983,25.2281,1956336.7756677,0
+TV.US,D,20161021,000000,25.0635,25.5276,25.005,25.2568,2043404.4536629,0
+TV.US,D,20161024,000000,25.4105,25.5662,24.8691,24.8691,1615269.3486902,0
+TV.US,D,20161025,000000,24.995,25.2082,24.8493,24.9465,1455834.0186687,0
+TV.US,D,20161026,000000,24.878,24.888,24.3257,24.6162,1388032.5817476,0
+TV.US,D,20161027,000000,24.7908,24.7908,24.4229,24.5191,1685686.6782754,0
+TV.US,D,20161028,000000,24.4417,24.4903,23.0753,23.8507,3988843.0211501,0
+TV.US,D,20161031,000000,23.9469,24.0064,23.6861,23.7833,1562963.5966864,0
+TV.US,D,20161101,000000,23.937,23.937,23.5512,23.5879,3709162.3459604,0
+TV.US,D,20161102,000000,23.58,23.7149,23.221,23.2875,1971709.4309377,0
+TV.US,D,20161103,000000,23.4342,23.7049,23.3271,23.4342,3087161.7616465,0
+TV.US,D,20161104,000000,23.4917,23.7149,23.0068,23.4917,2764165.5746611,0
+TV.US,D,20161107,000000,24.2384,24.761,24.0937,24.7333,2941356.5030387,0
+TV.US,D,20161108,000000,24.7243,24.9465,24.5974,24.7243,3783666.8817781,0
+TV.US,D,20161109,000000,23.1913,23.2597,21.8912,22.7748,6435259.3207498,0
+TV.US,D,20161110,000000,21.9408,22.3276,21.6017,21.8238,4905336.2434329,0
+TV.US,D,20161111,000000,21.5144,21.7762,21.1168,21.678,3274124.4710242,0
+TV.US,D,20161114,000000,21.688,22.1342,21.5521,22.0083,2828720.8440859,0
+TV.US,D,20161115,000000,22.2314,22.4644,21.9884,22.0182,2902586.0291137,0
+TV.US,D,20161116,000000,21.9507,22.0866,21.8912,22.0182,4281575.9317872,0
+TV.US,D,20161117,000000,22.0578,22.2026,21.4658,21.5144,2749700.5151496,0
+TV.US,D,20161118,000000,21.5144,21.5144,20.5932,20.6408,5282712.5429502,0
+TV.US,D,20161121,000000,20.8361,20.9333,20.4772,20.6993,2513271.8200525,0
+TV.US,D,20161122,000000,20.8937,20.8937,20.0409,20.0498,5845510.6559352,0
+TV.US,D,20161123,000000,20.0319,20.0498,19.3715,19.7493,7727366.0898989,0
+TV.US,D,20161125,000000,19.6829,19.9824,19.6829,19.9427,1628443.6053451,0
+TV.US,D,20161128,000000,19.788,20.1757,19.6482,20.0022,2793043.2548181,0
+TV.US,D,20161129,000000,19.9238,20.3879,19.905,20.3027,5193303.2678979,0
+TV.US,D,20161130,000000,20.2828,20.3978,19.9238,20.137,5553602.6489986,0
+TV.US,D,20161201,000000,20.0785,20.1182,19.5262,19.6333,4548563.3760739,0
+TV.US,D,20161202,000000,19.6234,19.8951,19.2932,19.3904,4529518.9917408,0
+TV.US,D,20161205,000000,19.4003,19.5649,19.2694,19.2833,3412068.9419235,0
+TV.US,D,20161206,000000,19.4965,19.8366,19.2495,19.7017,4621193.2224304,0
+TV.US,D,20161207,000000,19.8267,20.1658,19.5649,20.0686,3736627.2020533,0
+TV.US,D,20161208,000000,20.0319,20.137,19.8366,20.022,2313258.8921069,0
+TV.US,D,20161209,000000,19.9724,20.2729,19.8663,20.1083,2420159.5543055,0
+TV.US,D,20161212,000000,20.1281,20.1708,19.9625,20.0686,2060368.4268296,0
+TV.US,D,20161213,000000,20.1757,20.2541,19.9427,20.1083,2470206.4013103,0
+TV.US,D,20161214,000000,20.1083,20.1757,19.7106,19.8078,2888475.9403878,0
+TV.US,D,20161215,000000,19.7106,20.0587,19.5847,19.9238,2001436.2173487,0
+TV.US,D,20161216,000000,19.9328,20.0587,19.5649,19.6234,1444724.0381446,0
+TV.US,D,20161219,000000,19.7017,20.0319,19.5163,20.0022,2784568.3273129,0
+TV.US,D,20161220,000000,19.8663,20.3929,19.8663,20.2729,3373684.7004158,0
+TV.US,D,20161221,000000,20.2828,20.6081,20.2243,20.4474,2876390.7986431,0
+TV.US,D,20161222,000000,20.2144,20.4078,19.9873,20.2441,3704750.4221342,0
+TV.US,D,20161223,000000,20.264,20.2828,19.9427,20.2541,3535317.4206126,0
+TV.US,D,20161227,000000,20.1956,20.4772,20.1757,20.4573,1952983.7135598,0
+TV.US,D,20161228,000000,20.497,20.5059,20.3691,20.5059,1914337.2777218,0
+TV.US,D,20161229,000000,20.4871,20.613,20.4177,20.4871,1407018.4765763,0
+TV.US,D,20161230,000000,20.4871,20.5109,20.2243,20.2541,2840858.4246966,0
+TV.US,D,20170103,000000,20.3324,20.8163,20.3324,20.8163,3995704.4450846,0
+TV.US,D,20170104,000000,20.8361,21.1941,20.7965,21.1753,3201636.8146699,0
+TV.US,D,20170105,000000,21.2616,21.4083,20.7281,20.9234,3506501.2552793,0
+TV.US,D,20170106,000000,21.0097,21.0097,20.2342,20.497,4539679.0220376,0
+TV.US,D,20170109,000000,20.5159,20.5159,20.2243,20.3502,5470706.8861734,0
+TV.US,D,20170110,000000,20.3027,20.3324,19.3715,19.4102,5720157.5635259,0
+TV.US,D,20170111,000000,19.4201,19.5748,19.2257,19.3328,6625009.357546,0
+TV.US,D,20170112,000000,19.2644,19.4498,19.1296,19.3328,2415940.2424681,0
+TV.US,D,20170113,000000,19.3428,19.4102,19.2932,19.3428,1814618.7232924,0
+TV.US,D,20170117,000000,19.0899,19.4201,19.0899,19.3814,2451697.4984747,0
+TV.US,D,20170118,000000,19.3616,19.7196,19.2833,19.5064,4898773.317659,0
+TV.US,D,20170119,000000,19.5847,20.0686,19.5649,20.0022,4890330.6602252,0
+TV.US,D,20170120,000000,20.1083,20.264,19.8168,20.2342,3366294.8540619,0
+TV.US,D,20170123,000000,20.2729,20.971,20.2342,20.9522,4123545.3583119,0
+TV.US,D,20170124,000000,21.3201,21.6314,21.2715,21.5422,5295143.5795228,0
+TV.US,D,20170125,000000,21.5233,22.2076,21.5233,22.0479,4240992.2832246,0
+TV.US,D,20170126,000000,21.9408,22.5219,21.796,22.3474,9283776.8452087,0
+TV.US,D,20170127,000000,22.4644,22.5318,21.7375,21.7663,5939518.416164,0
+TV.US,D,20170130,000000,21.7375,21.9884,21.6414,21.8238,3423801.1297621,0
+TV.US,D,20170131,000000,21.9012,22.0083,21.5233,21.7177,2330081.6837111,0
+TV.US,D,20170201,000000,21.8912,21.9309,21.2417,21.4857,2229143.9256461,0
+TV.US,D,20170202,000000,21.5422,21.7177,21.2715,21.4262,1444260.155868,0
+TV.US,D,20170203,000000,21.5422,21.6414,21.3786,21.4758,2024877.3989121,0
+TV.US,D,20170206,000000,21.3201,21.6979,21.3052,21.6017,1068722.2419816,0
+TV.US,D,20170207,000000,21.4857,21.8337,21.3984,21.8238,1626291.5949577,0
+TV.US,D,20170208,000000,21.9706,22.0866,21.6493,22.0182,3099581.7053821,0
+TV.US,D,20170209,000000,22.0767,22.3375,21.7425,22.1729,3820919.6539069,0
+TV.US,D,20170210,000000,22.2611,22.7936,22.2125,22.6488,2222212.9193701,0
+TV.US,D,20170213,000000,22.7748,22.7748,22.3474,22.5219,972371.87625602,0
+TV.US,D,20170214,000000,22.512,22.512,21.9805,22.1342,1629655.7499026,0
+TV.US,D,20170215,000000,21.9884,22.6201,21.9587,22.397,1403848.9504996,0
+TV.US,D,20170216,000000,22.3573,22.6875,22.2899,22.3186,1158398.7535627,0
+TV.US,D,20170217,000000,22.0281,22.5556,22.0281,22.4059,779415.00111308,0
+TV.US,D,20170221,000000,22.4257,22.7797,22.3573,22.6875,1393676.8189259,0
+TV.US,D,20170222,000000,23.105,23.105,22.4158,22.6102,1599525.5875989,0
+TV.US,D,20170223,000000,22.9781,25.12,22.9305,24.9653,8835593.9583698,0
+TV.US,D,20170224,000000,24.8691,25.6347,24.6847,25.6347,5364962.9043471,0
+TV.US,D,20170227,000000,25.8964,26.0323,25.4998,25.9738,3156269.1280202,0
+TV.US,D,20170228,000000,25.5861,25.7408,24.6648,24.7333,6238423.9863988,0
+TV.US,D,20170301,000000,24.878,25.0714,24.529,24.9851,1768707.4876273,0
+TV.US,D,20170302,000000,24.8304,24.8592,24.5686,24.7908,869239.75333479,0
+TV.US,D,20170303,000000,25.0149,25.4066,24.7144,25.0536,1231578.199573,0
+TV.US,D,20170306,000000,24.995,25.2469,24.8007,25.1696,834646.23677855,0
+TV.US,D,20170307,000000,24.9266,25.1497,24.8642,24.9365,883572.70724144,0
+TV.US,D,20170308,000000,24.2761,24.888,24.2285,24.8007,1795402.9042049,0
+TV.US,D,20170309,000000,24.7333,25.1398,24.5875,24.8106,1190672.858736,0
+TV.US,D,20170310,000000,25.1398,25.1398,24.5091,24.6946,1725028.9375282,0
+TV.US,D,20170313,000000,25.005,25.3044,24.7243,24.761,1588610.235943,0
+TV.US,D,20170314,000000,24.6073,25.0536,24.4606,24.9167,1437208.1368242,0
+TV.US,D,20170315,000000,25.1696,25.4105,24.8404,25.3431,992002.16407329,0
+TV.US,D,20170316,000000,25.4403,25.8488,25.0635,25.713,1085955.4685566,0
+TV.US,D,20170317,000000,25.7031,25.7408,25.4353,25.6059,828481.64469867,0
+TV.US,D,20170320,000000,25.6932,25.8776,25.5563,25.7031,914640.71849566,0
+TV.US,D,20170321,000000,25.8389,26.1196,25.2568,25.2965,1219783.488471,0
+TV.US,D,20170322,000000,25.353,25.353,24.8404,25.12,1367519.9091651,0
+TV.US,D,20170323,000000,25.1002,25.237,24.9663,25.0337,1737616.2822592,0
+TV.US,D,20170324,000000,25.1101,25.3005,25.0149,25.2082,1715625.2370301,0
+TV.US,D,20170327,000000,25.0436,25.6436,24.9068,25.5375,1310384.7392862,0
+TV.US,D,20170328,000000,25.5761,25.6436,25.2767,25.3044,920321.25950432,0
+TV.US,D,20170329,000000,25.3431,25.4601,25.0119,25.2281,1112460.2900249,0
+TV.US,D,20170330,000000,25.12,25.3917,25.0436,25.3332,644546.27139552,0
+TV.US,D,20170331,000000,25.1299,25.3144,24.9365,25.1497,1549208.478746,0
+TV.US,D,20170403,000000,25.1002,25.2231,24.5587,24.6648,1738474.4644709,0
+TV.US,D,20170404,000000,24.6361,25.12,24.3158,25.0714,1288650.8461886,0
+TV.US,D,20170405,000000,25.1696,25.2866,24.888,25.0149,854073.82820975,0
+TV.US,D,20170406,000000,25.1101,25.1101,24.6073,24.9554,867575.82777749,0
+TV.US,D,20170407,000000,24.9554,25.3629,24.8404,25.2182,1050180.0606348,0
+TV.US,D,20170410,000000,25.2866,25.4601,25.1497,25.3917,1074033.6940484,0
+TV.US,D,20170411,000000,25.5563,25.6347,25.0635,25.4403,1287644.4233363,0
+TV.US,D,20170412,000000,25.5662,25.6932,24.8691,25.2469,938817.05262343,0
+TV.US,D,20170413,000000,25.2866,25.4452,24.9851,24.9851,910114.84097979,0
+TV.US,D,20170417,000000,25.0714,25.4205,25.0228,25.2767,1215883.8520285,0
+TV.US,D,20170418,000000,25.1101,25.4304,25.0714,25.2767,1469150.4653258,0
+TV.US,D,20170419,000000,25.3431,25.3431,24.8404,25.005,2309499.4287871,0
+TV.US,D,20170420,000000,25.1884,25.2866,24.5786,24.6361,2652771.3050181,0
+TV.US,D,20170421,000000,24.6361,24.761,24.2097,24.3753,2579503.1163114,0
+TV.US,D,20170424,000000,24.8979,24.9365,24.3455,24.6361,2965044.7523363,0
+TV.US,D,20170425,000000,24.7045,25.2568,24.3654,25.1497,1678144.557522,0
+TV.US,D,20170426,000000,25.596,25.596,24.1799,24.6073,2428662.7181232,0
+TV.US,D,20170427,000000,24.1125,24.1522,22.9206,23.5512,5595416.5940338,0
+TV.US,D,20170428,000000,23.5017,23.7545,23.3747,23.5612,2130971.3093253,0
+TV.US,D,20170501,000000,23.5017,23.8457,23.2597,23.7347,2093132.6337125,0
+TV.US,D,20170502,000000,23.8021,24.1026,23.6167,24.0639,2478668.219099,0
+TV.US,D,20170503,000000,24.1125,24.6946,23.7149,23.7932,1996285.1071992,0
+TV.US,D,20170504,000000,23.812,23.8408,23.3271,23.4719,1514446.5527546,0
+TV.US,D,20170505,000000,23.5116,24.1849,23.5017,23.812,1277372.4562292,0
+TV.US,D,20170508,000000,23.8507,23.9281,23.4818,23.8695,1683525.5919303,0
+TV.US,D,20170509,000000,23.9281,24.0153,23.696,23.9667,4805977.7019877,0
+TV.US,D,20170510,000000,24.0639,24.2285,23.7734,24.1799,1393853.295879,0
+TV.US,D,20170511,000000,24.1323,24.1601,23.7545,23.9667,1212550.9587153,0
+TV.US,D,20170512,000000,23.9866,24.0788,23.812,23.937,1157188.6258847,0
+TV.US,D,20170515,000000,24.0351,24.1026,23.821,24.0837,1361841.3850359,0
+TV.US,D,20170516,000000,24.1522,24.1522,23.8993,23.9568,2416067.3058742,0
+TV.US,D,20170517,000000,23.8309,23.8695,23.3747,23.4441,1741059.0955033,0
+TV.US,D,20170518,000000,23.2012,23.4342,22.9969,23.3271,1976391.616612,0
+TV.US,D,20170519,000000,22.8521,23.5929,22.2026,23.4719,2466827.1197694,0
+TV.US,D,20170522,000000,23.5215,23.6464,23.4045,23.5512,1844856.7886474,0
+TV.US,D,20170523,000000,23.58,23.7833,23.4243,23.5879,2417695.9360409,0
+TV.US,D,20170524,000000,23.7347,24.2959,23.7347,24.286,2942029.1323397,0
+TV.US,D,20170525,000000,24.2602,24.3485,24.056,24.2226,1197826.7301927,0
+TV.US,D,20170526,000000,24.2226,24.4645,24.1145,24.4546,2142575.425318,0
+TV.US,D,20170530,000000,24.0461,24.3287,23.6871,23.7158,1215408.8769149,0
+TV.US,D,20170531,000000,23.7258,23.8814,23.4144,23.6177,1963828.4744345,0
+TV.US,D,20170601,000000,23.6276,24.0272,23.5512,23.6871,907563.48845859,0
+TV.US,D,20170602,000000,23.812,23.8616,23.5314,23.6772,699057.48109256,0
+TV.US,D,20170605,000000,23.7059,24.0461,23.581,24.0461,942077.33827602,0
+TV.US,D,20170606,000000,23.9588,24.0322,23.8031,23.8319,786249.19717481,0
+TV.US,D,20170607,000000,23.8914,24.1244,23.6474,23.7258,1283306.1156105,0
+TV.US,D,20170608,000000,23.7357,23.8031,23.4531,23.5889,1413015.6676607,0
+TV.US,D,20170609,000000,23.4917,23.6375,23.3896,23.581,1529573.1487301,0
+TV.US,D,20170612,000000,23.5314,23.8567,23.4719,23.8319,1014003.2936998,0
+TV.US,D,20170613,000000,23.939,24.056,23.7059,23.9687,580437.74077189,0
+TV.US,D,20170614,000000,24.2127,24.2127,23.8319,24.0758,718040.35060208,0
+TV.US,D,20170615,000000,23.8715,24.0461,23.3271,23.8031,882902.09481986,0
+TV.US,D,20170616,000000,23.9985,24.0084,23.6772,23.812,1049243.220124,0
+TV.US,D,20170619,000000,23.8219,23.939,23.1199,23.4342,1772171.4781057,0
+TV.US,D,20170620,000000,23.4045,23.4045,23.0842,23.1318,1046727.1629935,0
+TV.US,D,20170621,000000,23.0941,23.2101,22.8452,23.1417,1257779.480682,0
+TV.US,D,20170622,000000,23.2299,23.463,23.0842,23.337,1372857.580665,0
+TV.US,D,20170623,000000,23.3946,23.8368,23.2299,23.8031,2044551.0496378,0
+TV.US,D,20170626,000000,23.9112,24.3287,23.8914,24.2315,1265063.4408641,0
+TV.US,D,20170627,000000,24.0857,24.1442,23.9013,24.0461,919997.55035045,0
+TV.US,D,20170628,000000,24.1343,24.5131,24.1294,24.4744,1248209.3876282,0
+TV.US,D,20170629,000000,24.5032,24.5032,23.4342,23.6276,1685431.5430232,0
+TV.US,D,20170630,000000,23.6673,23.93,23.5512,23.7059,1348883.9429233,0
+TV.US,D,20170703,000000,23.8914,24.0272,23.7248,23.9786,893742.82193564,0
+TV.US,D,20170705,000000,23.9687,24.3634,23.8418,24.3088,831885.12879316,0
+TV.US,D,20170706,000000,24.173,24.2315,24.0371,24.173,1469845.2803009,0
+TV.US,D,20170707,000000,24.1928,24.3188,24.0173,24.1631,980889.15822996,0
+TV.US,D,20170710,000000,24.2315,25.6228,24.2315,25.2241,2133608.3792237,0
+TV.US,D,20170711,000000,24.3485,26.07,24.0371,25.6614,3933138.8272504,0
+TV.US,D,20170712,000000,25.827,26.2058,24.9603,25.1061,2288177.9875398,0
+TV.US,D,20170713,000000,25.116,25.6029,25.0198,25.5067,2115230.5735532,0
+TV.US,D,20170714,000000,25.7298,25.8667,25.2142,25.3401,1690503.9948737,0
+TV.US,D,20170717,000000,25.2925,25.7011,25.0962,25.5633,2160486.3233927,0
+TV.US,D,20170718,000000,25.6128,25.6813,25.3401,25.5533,2757848.7081817,0
+TV.US,D,20170719,000000,25.5633,25.8568,25.2529,25.4571,3543850.8376223,0
+TV.US,D,20170720,000000,25.4571,25.5256,25.2529,25.3897,2072016.9141704,0
+TV.US,D,20170721,000000,25.3015,25.6515,25.1944,25.4968,2019585.1072002,0
+TV.US,D,20170724,000000,25.5533,25.7388,25.1359,25.6713,1136126.3536484,0
+TV.US,D,20170725,000000,25.711,25.8568,25.6416,25.7774,1284912.5601031,0
+TV.US,D,20170726,000000,25.8756,26.2445,25.7011,26.187,1311156.1956809,0
+TV.US,D,20170727,000000,26.1672,26.3328,25.6465,25.7675,1446626.9639183,0
+TV.US,D,20170728,000000,25.5345,26.0214,25.5345,26.0115,861085.50966426,0
+TV.US,D,20170731,000000,25.953,25.9629,25.4086,25.8945,969784.21990448,0
+TV.US,D,20170801,000000,26.0987,26.6243,26.07,26.5271,2053796.4250981,0
+TV.US,D,20170802,000000,26.3526,26.4884,25.953,26.0601,1479615.0444217,0
+TV.US,D,20170803,000000,26.0601,26.1771,25.7576,25.7973,988724.73494526,0
+TV.US,D,20170804,000000,25.8845,25.9728,25.588,25.7388,977419.11711318,0
+TV.US,D,20170807,000000,25.8072,25.8072,25.3501,25.5831,857010.40470846,0
+TV.US,D,20170808,000000,25.5533,25.9143,25.4224,25.593,822536.8924803,0
+TV.US,D,20170809,000000,25.4274,25.5345,25.1468,25.4869,2111891.6296016,0
+TV.US,D,20170810,000000,25.2628,25.3748,25,25.3015,1836528.0849033,0
+TV.US,D,20170811,000000,24.9603,25.477,24.9603,25.1944,1107783.1465492,0
+TV.US,D,20170814,000000,25.3699,25.4086,25.1259,25.1944,1213976.8924959,0
+TV.US,D,20170815,000000,25.233,25.4036,25.0099,25.2043,705534.68948927,0
+TV.US,D,20170816,000000,25.2727,25.3302,24.9425,25.1755,661686.72151522,0
+TV.US,D,20170817,000000,25.0962,25.1944,24.8255,24.8929,497713.41270107,0
+TV.US,D,20170818,000000,24.8642,24.9901,24.5131,24.7461,1006675.9706093,0
+TV.US,D,20170821,000000,24.8255,25.1507,24.6986,25.0298,793374.832319,0
+TV.US,D,20170822,000000,24.9217,25.1944,24.9217,25,1106498.394331,0
+TV.US,D,20170823,000000,24.7461,25.1755,24.7461,25.0684,1115404.9340414,0
+TV.US,D,20170824,000000,25.1944,25.1944,24.995,25.1061,1095276.4769967,0
+TV.US,D,20170825,000000,25.1755,25.711,25.0298,25.6128,3024560.8484218,0
+TV.US,D,20170828,000000,25.5831,25.6327,25.2142,25.3302,1199684.2761785,0
+TV.US,D,20170829,000000,25.1944,25.4373,25.116,25.3015,1310949.4655359,0
+TV.US,D,20170830,000000,25.3501,25.3897,25.0347,25.2529,870790.73364215,0
+TV.US,D,20170831,000000,25.2727,25.2826,24.9028,25.1259,1051477.9225695,0
+TV.US,D,20170901,000000,25.2628,25.2826,24.766,24.883,824011.23136805,0
+TV.US,D,20170905,000000,24.8443,24.8443,24.1393,24.2602,1569782.6661521,0
+TV.US,D,20170906,000000,24.3287,24.5627,24.1631,24.289,932736.16104128,0
+TV.US,D,20170907,000000,24.2602,24.5627,24.0123,24.1541,644532.15323927,0
+TV.US,D,20170908,000000,24.1145,24.4259,23.9786,24.3287,752987.82950415,0
+TV.US,D,20170911,000000,24.523,24.65,24.289,24.5032,843458.99159388,0
+TV.US,D,20170912,000000,24.4645,24.5528,24.3287,24.4943,906893.88447674,0
+TV.US,D,20170913,000000,24.4943,24.6014,24.2692,24.5429,1217670.8072331,0
+TV.US,D,20170914,000000,24.5429,24.6113,24.3088,24.3971,1497355.5161817,0
+TV.US,D,20170915,000000,24.3872,24.5627,24.3088,24.3683,1590690.6471095,0
+TV.US,D,20170918,000000,24.3872,24.6202,24.3287,24.4744,1309056.6241595,0
+TV.US,D,20170919,000000,24.4169,24.5429,24.1829,24.2127,1264257.6975185,0
+TV.US,D,20170920,000000,24.2513,24.3971,24.0946,24.2315,527120.52371718,0
+TV.US,D,20170921,000000,24.2226,24.3783,23.9985,24.3287,1260075.6979511,0
+TV.US,D,20170922,000000,24.3971,24.4447,24.2692,24.3683,1088385.80831,0
+TV.US,D,20170925,000000,24.2315,24.3683,24.0857,24.3088,705839.23828824,0
+TV.US,D,20170926,000000,24.2692,24.3683,24.0857,24.1244,606296.15237214,0
+TV.US,D,20170927,000000,24.1244,24.2692,23.697,23.8914,779276.84486983,0
+TV.US,D,20170928,000000,23.8319,23.9687,23.581,23.8031,986713.90612026,0
+TV.US,D,20170929,000000,23.7654,24.1244,23.7158,23.9985,818293.37808931,0
+TV.US,D,20171002,000000,24.0659,24.1829,23.8715,23.9687,2051733.157407,0
+TV.US,D,20171003,000000,23.9985,24.0272,23.8517,23.939,778675.81478974,0
+TV.US,D,20171004,000000,23.9786,24.0758,23.9112,23.9687,479746.04200137,0
+TV.US,D,20171005,000000,23.9885,24.1343,23.8616,23.8914,2511844.8778322,0
+TV.US,D,20171006,000000,23.7942,23.7942,23.1804,23.4045,1026625.9338215,0
+TV.US,D,20171009,000000,23.1605,23.225,22.7431,22.8402,834130.92407566,0
+TV.US,D,20171010,000000,22.6072,22.986,22.6072,22.7827,1850468.7557543,0
+TV.US,D,20171011,000000,22.8105,22.9374,22.6945,22.9374,1381283.0946233,0
+TV.US,D,20171012,000000,22.8303,22.8502,22.5289,22.5388,1039370.5951507,0
+TV.US,D,20171013,000000,22.5289,22.7143,22.4713,22.6657,954860.32031505,0
+TV.US,D,20171016,000000,22.6746,22.7143,22.1491,22.5388,1569858.299132,0
+TV.US,D,20171017,000000,22.6171,23.0743,22.4713,23.0058,1235486.9119731,0
+TV.US,D,20171018,000000,22.9761,23.0743,22.7143,22.9087,1066480.480458,0
+TV.US,D,20171019,000000,22.7916,23.0743,22.6746,23.0148,634461.87407852,0
+TV.US,D,20171020,000000,23.0346,23.3846,23.0058,23.1903,1443234.5726608,0
+TV.US,D,20171023,000000,23.2002,23.2637,22.8204,22.9374,1357395.1742588,0
+TV.US,D,20171024,000000,22.8601,23.0148,22.7629,22.9374,1528395.2911234,0
+TV.US,D,20171025,000000,23.0058,23.1506,22.9473,23.104,2555017.191186,0
+TV.US,D,20171026,000000,23.2488,23.3271,23.0693,23.2299,2459008.6865295,0
+TV.US,D,20171027,000000,23.104,23.1506,21.3419,21.926,12751494.516847,0
+TV.US,D,20171030,000000,21.7901,21.9458,21.6622,21.7316,1487140.0216996,0
+TV.US,D,20171031,000000,21.7703,21.7901,21.2744,21.2943,2513037.8620348,0
+TV.US,D,20171101,000000,21.4014,21.4202,20.9482,21.0305,5500972.1794012,0
+TV.US,D,20171102,000000,21.0018,21.0305,20.4276,20.5347,8029494.6335163,0
+TV.US,D,20171103,000000,20.4474,20.6031,19.5619,20.1648,7204930.7771752,0
+TV.US,D,20171106,000000,20.1648,20.2868,19.7563,20.1271,4072605.0337048,0
+TV.US,D,20171107,000000,20.146,20.146,19.7364,20.1271,4291212.5818633,0
+TV.US,D,20171108,000000,20.0676,20.1846,19.9407,19.9506,907268.0156172,0
+TV.US,D,20171109,000000,19.7662,19.9506,19.6303,19.6402,4981101.3289152,0
+TV.US,D,20171110,000000,19.6997,19.7463,19.1633,19.1633,19113283.960943,0
+TV.US,D,20171113,000000,19.2317,19.5431,19.075,19.436,5966976.2131787,0
+TV.US,D,20171114,000000,19.4746,19.4746,18.8866,18.9689,2252200.8916717,0
+TV.US,D,20171115,000000,18.9094,19.3963,18.6962,18.726,2427192.4129944,0
+TV.US,D,20171116,000000,18.7646,18.8519,18.5415,18.5891,3657695.6158134,0
+TV.US,D,20171117,000000,18.6278,18.6764,18.1221,18.1716,9182168.4747221,0
+TV.US,D,20171120,000000,18.2192,18.2678,17.9277,18.0844,2878622.4757693,0
+TV.US,D,20171121,000000,18.0447,18.3908,18.0447,18.1915,3214635.6028115,0
+TV.US,D,20171122,000000,18.3174,18.3858,17.9773,18.0844,11673781.026217,0
+TV.US,D,20171124,000000,18.0348,18.1816,17.8702,17.9089,2495629.1669465,0
+TV.US,D,20171127,000000,17.9862,18.0249,17.5677,17.5776,5782756.4598712,0
+TV.US,D,20171128,000000,17.5677,17.7631,16.7705,17.0432,10304209.950638,0
+TV.US,D,20171129,000000,17.0818,17.6362,16.8974,17.5578,6215212.7290942,0
+TV.US,D,20171130,000000,17.771,18.3075,17.6847,18.1518,26050359.027223,0
+TV.US,D,20171201,000000,18.0745,18.3273,17.7393,17.8008,6697078.5114117,0
+TV.US,D,20171204,000000,17.9951,18.366,17.9773,18.2678,5091417.5764851,0
+TV.US,D,20171205,000000,18.1121,18.3561,18.0249,18.2777,7520212.4002131,0
+TV.US,D,20171206,000000,18.1221,18.2678,17.9327,18.0844,2201880.7574996,0
+TV.US,D,20171207,000000,17.9773,18.1617,17.9475,18.0844,1809241.722643,0
+TV.US,D,20171208,000000,18.2192,18.3759,17.8404,18.1716,2672596.2217036,0
+TV.US,D,20171211,000000,18.249,18.2678,18.0348,18.132,3418591.5301081,0
+TV.US,D,20171212,000000,18.1022,18.249,17.9951,18.2103,1959044.4363473,0
+TV.US,D,20171213,000000,18.2877,18.4433,18.1121,18.4235,3989768.7688238,0
+TV.US,D,20171214,000000,18.4622,18.6089,18.366,18.5604,3570074.3044054,0
+TV.US,D,20171215,000000,18.8132,18.9987,18.5514,18.7061,3811083.3327639,0
+TV.US,D,20171218,000000,19.0572,19.0572,18.1617,18.6675,4465023.2202602,0
+TV.US,D,20171219,000000,18.6675,18.8331,18.3075,18.6476,4866920.7402935,0
+TV.US,D,20171220,000000,18.6377,18.8816,18.4721,18.599,3191669.3963618,0
+TV.US,D,20171221,000000,18.716,18.7934,18.5366,18.599,3072152.1446799,0
+TV.US,D,20171222,000000,18.6675,18.6675,18.3174,18.4057,1505263.7005577,0
+TV.US,D,20171226,000000,18.4235,18.4334,18.1915,18.2579,1983292.369696,0
+TV.US,D,20171227,000000,18.3561,18.3561,18.2103,18.249,1344754.3822219,0
+TV.US,D,20171228,000000,18.2777,18.3273,18.0893,18.2004,1480546.8427337,0
+TV.US,D,20171229,000000,18.1915,18.3075,18.132,18.1617,1487343.7265254,0
+TV.US,D,20180102,000000,18.3075,18.9193,18.3075,18.726,1716156.6847687,0
+TV.US,D,20180103,000000,18.6863,18.9094,18.4473,18.8033,3637728.5091257,0
+TV.US,D,20180104,000000,18.8816,18.9392,18.5415,18.6377,2100433.73737,0
+TV.US,D,20180105,000000,18.6863,18.8618,18.5514,18.7845,1794572.9583057,0
+TV.US,D,20180108,000000,18.6764,18.9193,18.6189,18.8331,2305470.712059,0
+TV.US,D,20180109,000000,18.7934,18.9015,18.3759,18.4334,4291369.8984614,0
+TV.US,D,20180110,000000,18.3362,18.4969,18.0546,18.2976,2215118.5458576,0
+TV.US,D,20180111,000000,18.366,18.4433,18.2192,18.3759,1973674.8799748,0
+TV.US,D,20180112,000000,18.3957,18.6377,18.2877,18.5604,1855712.6423592,0
+TV.US,D,20180116,000000,18.6764,19.1147,18.6764,18.9689,1822441.1902912,0
+TV.US,D,20180117,000000,19.0274,19.3289,18.959,19.2128,2128985.6914936,0
+TV.US,D,20180118,000000,19.2505,19.5817,19.1633,19.5619,2678586.3537099,0
+TV.US,D,20180119,000000,19.5431,19.6898,19.4479,19.5817,2608556.2649817,0
+TV.US,D,20180122,000000,19.6601,19.9219,19.4558,19.9129,1935777.7148575,0
+TV.US,D,20180123,000000,19.8247,20.1271,19.7662,20.0577,2535148.911592,0
+TV.US,D,20180124,000000,20.0875,20.5347,20.0825,20.4673,3384669.6344132,0
+TV.US,D,20180125,000000,20.5734,20.7588,20.3116,20.379,3444935.0012193,0
+TV.US,D,20180126,000000,20.258,20.3116,18.3174,20.0974,10886594.988532,0
+TV.US,D,20180129,000000,19.9129,20.3413,19.9129,20.1361,3657905.3712776,0
+TV.US,D,20180130,000000,20.0776,20.1648,19.8644,19.903,2358365.3928661,0
+TV.US,D,20180131,000000,20.03,20.1846,19.9129,20.1361,2772339.9871263,0
+TV.US,D,20180201,000000,20.1559,20.6031,19.9853,20.379,2298936.0225976,0
+TV.US,D,20180202,000000,20.2332,20.2332,19.8931,19.9705,2125339.1734238,0
+TV.US,D,20180205,000000,19.9407,20.03,19.0849,19.193,1998271.7334707,0
+TV.US,D,20180206,000000,18.9094,19.5133,18.8033,19.426,1526872.5471286,0
+TV.US,D,20180207,000000,19.3963,19.5817,19.0849,19.0849,1531876.4250773,0
+TV.US,D,20180208,000000,19.1732,19.2317,18.0745,18.0933,3432178.2386133,0
+TV.US,D,20180209,000000,18.2976,18.3462,17.6262,18.2192,4843006.600496,0
+TV.US,D,20180212,000000,18.3858,18.6962,18.3412,18.4721,1800456.1957004,0
+TV.US,D,20180213,000000,18.3858,18.5415,18.2341,18.3174,1060029.4914943,0
+TV.US,D,20180214,000000,18.2004,18.5891,18.2004,18.482,1741500.7921058,0
+TV.US,D,20180215,000000,18.6476,19.0086,18.4721,18.5891,2482062.6272359,0
+TV.US,D,20180216,000000,18.6675,19.2416,18.6526,18.7061,2483982.6964851,0
+TV.US,D,20180220,000000,18.7061,18.843,18.7061,18.7061,1622578.5198656,0
+TV.US,D,20180221,000000,18.8132,18.9193,17.6163,17.7542,6985884.5577335,0
+TV.US,D,20180222,000000,17.8989,18.2579,17.8989,17.9773,4357866.4143697,0
+TV.US,D,20180223,000000,18.0745,18.1716,17.4854,17.5776,6666441.1039229,0
+TV.US,D,20180226,000000,17.5578,17.8503,17.3635,17.7244,13772084.938874,0
+TV.US,D,20180227,000000,17.7145,17.7631,17.0818,17.0918,2479186.5571211,0
+TV.US,D,20180228,000000,17.1294,17.1294,16.5464,16.5464,2731352.9626711,0
+TV.US,D,20180301,000000,16.4878,16.6921,16.1963,16.4204,2205248.9462034,0
+TV.US,D,20180302,000000,16.2746,16.6971,16.1864,16.5364,2201153.672453,0
+TV.US,D,20180305,000000,16.3907,16.586,16.352,16.5265,2273514.2654011,0
+TV.US,D,20180306,000000,16.6921,16.8676,16.4155,16.4204,4786443.2159449,0
+TV.US,D,20180307,000000,16.3322,16.4452,16.2211,16.4303,1281175.2824575,0
+TV.US,D,20180308,000000,16.469,16.6158,16.4204,16.4779,2344359.1734325,0
+TV.US,D,20180309,000000,16.586,16.6435,16.2062,16.5464,4461061.0605543,0
+TV.US,D,20180312,000000,16.5364,16.6435,16.5067,16.5761,5087739.7967836,0
+TV.US,D,20180313,000000,16.6059,16.6059,16.1666,16.1666,2524050.023905,0
+TV.US,D,20180314,000000,16.2459,16.2836,15.9048,15.9633,1419301.2725084,0
+TV.US,D,20180315,000000,15.9732,15.9821,15.4863,15.4952,4641108.8986918,0
+TV.US,D,20180316,000000,15.4675,15.5646,15.2235,15.2622,3713479.4764518,0
+TV.US,D,20180319,000000,15.2037,15.3118,14.7475,14.9617,5182464.5576616,0
+TV.US,D,20180320,000000,15.0182,15.0678,14.0861,14.1635,11087403.575426,0
+TV.US,D,20180321,000000,14.2408,14.4411,13.8134,14.1833,9409372.9715933,0
+TV.US,D,20180322,000000,14.1238,14.9726,14.0564,14.8834,9757412.7508757,0
+TV.US,D,20180323,000000,14.8834,15.0004,14.4649,14.7951,3114079.034965,0
+TV.US,D,20180326,000000,14.9806,15.1363,14.6008,15.0777,2860466.5268398,0
+TV.US,D,20180327,000000,15.1561,15.5349,15.1462,15.3891,3766945.9425868,0
+TV.US,D,20180328,000000,15.4476,15.4476,15.1363,15.3792,3764152.56453,0
+TV.US,D,20180329,000000,15.398,15.5934,15.398,15.525,2074698.355417,0
+TV.US,D,20180402,000000,15.4952,15.6608,15.2771,15.6321,2137586.6739653,0
+TV.US,D,20180403,000000,15.5934,16.109,15.3316,16.0495,3176139.4244936,0
+TV.US,D,20180404,000000,15.9147,17.0233,15.7292,16.9837,3791468.1715426,0
+TV.US,D,20180405,000000,16.9837,17.1165,16.6059,17.0531,3661277.5937404,0
+TV.US,D,20180406,000000,17.0332,17.7046,16.8478,17.6649,3407125.5703587,0
+TV.US,D,20180409,000000,17.5102,17.8603,17.4606,17.5301,5274091.3916839,0
+TV.US,D,20180410,000000,17.539,17.5578,16.712,16.8478,2455309.7295936,0
+TV.US,D,20180411,000000,16.8091,17.2772,16.6435,16.8676,1005551.5603084,0
+TV.US,D,20180412,000000,16.8776,17.1393,16.7903,17.1017,1357919.5629193,0
+TV.US,D,20180413,000000,17.1393,17.2375,16.9936,17.1116,1077738.7016227,0
+TV.US,D,20180416,000000,17.1493,17.422,16.9361,17.2772,1326997.7754262,0
+TV.US,D,20180417,000000,17.2673,17.7046,17.2375,17.6451,1616581.3287811,0
+TV.US,D,20180418,000000,17.6649,17.889,17.6411,17.6947,1552179.3421956,0
+TV.US,D,20180419,000000,17.6362,17.7343,17.1979,17.2861,1040298.3597039,0
+TV.US,D,20180420,000000,17.2375,17.2861,16.8726,17.2276,1390308.630222,0
+TV.US,D,20180423,000000,17.2276,17.2276,17.0332,17.1017,1384729.9416263,0
+TV.US,D,20180424,000000,17.1592,17.2722,16.9261,16.9737,1505796.156736,0
+TV.US,D,20180425,000000,16.8974,16.9837,16.7804,16.9162,1610261.4369826,0
+TV.US,D,20180426,000000,16.946,17.3635,16.5563,16.586,2510246.5008574,0
+TV.US,D,20180427,000000,16.7407,18.0745,16.7407,17.4507,2744942.6964954,0
+TV.US,D,20180430,000000,17.4706,17.5776,17.2474,17.4319,1449554.4644594,0
+TV.US,D,20180501,000000,17.4507,17.7661,16.8676,17.3535,1466167.5005994,0
+TV.US,D,20180502,000000,17.413,17.539,17.0035,17.063,1804382.0515759,0
+TV.US,D,20180503,000000,17.0729,17.1879,16.7219,16.8091,1336417.61096,0
+TV.US,D,20180504,000000,16.7318,17.0531,16.6158,17.0035,1590758.2125715,0
+TV.US,D,20180507,000000,17.0818,17.413,17.0332,17.1294,874807.34909351,0
+TV.US,D,20180508,000000,17.1195,17.5489,17.1017,17.422,2912579.6668549,0
+TV.US,D,20180509,000000,17.5003,18.0249,17.5003,17.9574,2735152.7635801,0
+TV.US,D,20180510,000000,18.1716,18.2391,18.015,18.0933,1825655.0877161,0
+TV.US,D,20180511,000000,18.0348,18.2678,17.8989,18.1121,2212535.9317047,0
+TV.US,D,20180514,000000,18.1121,18.2292,17.7343,17.7343,1932609.1972205,0
+TV.US,D,20180515,000000,17.6451,17.7046,17.179,17.4319,2781869.7425908,0
+TV.US,D,20180516,000000,17.5975,17.7244,17.2772,17.6847,1578320.1169207,0
+TV.US,D,20180517,000000,17.6649,17.6748,17.2673,17.3149,2565367.8165922,0
+TV.US,D,20180518,000000,17.2078,17.3347,17.0184,17.2861,1244167.5611835,0
+TV.US,D,20180521,000000,17.3248,17.422,16.9837,17.0134,1190551.8459682,0
+TV.US,D,20180522,000000,17.0432,17.416,16.8776,17.2673,1719034.7717629,0
+TV.US,D,20180523,000000,17.1017,17.4507,16.7992,17.3734,1329696.3601482,0
+TV.US,D,20180524,000000,17.3734,17.5003,17.1691,17.2861,1026310.2921855,0
+TV.US,D,20180525,000000,16.7556,17.4606,16.7556,17.2276,886157.33827379,0
+TV.US,D,20180529,000000,17.1007,17.1007,16.5682,16.6802,1171308.7990079,0
+TV.US,D,20180530,000000,16.7486,16.7486,16.1913,16.5235,1411624.020831,0
+TV.US,D,20180531,000000,16.475,16.5731,16.1616,16.3778,1225537.6455801,0
+TV.US,D,20180601,000000,16.5731,17.0908,16.4849,16.8657,1596090.8418727,0
+TV.US,D,20180604,000000,16.9827,16.9827,16.5235,16.7972,1132779.3421789,0
+TV.US,D,20180605,000000,16.6901,16.7685,16.3084,16.475,1454433.2958814,0
+TV.US,D,20180606,000000,16.5533,16.7486,16.3282,16.6128,2924951.2054834,0
+TV.US,D,20180607,000000,16.6505,17.0323,16.5731,16.7387,2470946.5960734,0
+TV.US,D,20180608,000000,16.7784,17.0719,16.5384,16.9549,1375051.9455211,0
+TV.US,D,20180611,000000,16.945,17.1493,16.8171,16.8855,1635267.7170095,0
+TV.US,D,20180612,000000,16.9053,17.1106,16.8855,16.9827,1159207.5222275,0
+TV.US,D,20180613,000000,17.0025,17.4765,16.9728,17.0521,1590281.2205784,0
+TV.US,D,20180614,000000,17.1007,17.7512,17.1007,17.7066,2508710.6471461,0
+TV.US,D,20180615,000000,17.7462,17.8533,17.5598,17.6471,2103539.7317436,0
+TV.US,D,20180618,000000,15.635,17.6669,15.635,17.4517,798844.60942374,0
+TV.US,D,20180619,000000,17.414,17.6768,17.1493,17.3347,1042749.8766916,0
+TV.US,D,20180620,000000,17.5499,17.9604,17.414,17.8335,1373472.7289013,0
+TV.US,D,20180621,000000,17.179,17.5796,17.0719,17.1007,1354485.8256329,0
+TV.US,D,20180622,000000,17.2861,17.5995,17.2276,17.4914,1799130.0974532,0
+TV.US,D,20180625,000000,17.6381,17.8037,17.3347,17.7165,930267.50057808,0
+TV.US,D,20180626,000000,17.6867,17.9118,17.423,17.7363,1497680.2337753,0
+TV.US,D,20180627,000000,17.7165,18.2054,17.5995,17.9118,1391275.7239247,0
+TV.US,D,20180628,000000,17.892,18.4582,17.892,18.2054,1251340.5929951,0
+TV.US,D,20180629,000000,18.371,18.8202,18.1558,18.5177,1738870.7812855,0
+TV.US,D,20180702,000000,18.3025,18.3412,17.8632,18.0189,1007735.8407673,0
+TV.US,D,20180703,000000,18.1459,18.5574,18.0973,18.4295,591602.17704154,0
+TV.US,D,20180705,000000,18.6347,19.0254,18.5673,18.8598,5392209.9374579,0
+TV.US,D,20180706,000000,18.7517,19.2624,18.723,19.1821,1619495.7196058,0
+TV.US,D,20180709,000000,19.4062,19.5044,19.0641,19.1524,1426095.1309809,0
+TV.US,D,20180710,000000,19.5441,20.2759,19.5143,19.905,2782456.6545147,0
+TV.US,D,20180711,000000,19.8852,20.501,19.7483,20.3255,3018508.1931521,0
+TV.US,D,20180712,000000,20.4722,20.4722,19.9536,20.0131,2908076.9834528,0
+TV.US,D,20180713,000000,19.9536,20.0805,19.7285,19.8951,2290287.6434585,0
+TV.US,D,20180716,000000,20.0329,20.6279,19.8663,20.6091,2051586.9336459,0
+TV.US,D,20180717,000000,20.5496,20.9214,20.4524,20.501,3024392.4389866,0
+TV.US,D,20180718,000000,20.4921,20.6378,20.3552,20.3929,3171782.9648526,0
+TV.US,D,20180719,000000,20.1886,20.4921,19.7582,19.7979,1738799.1820645,0
+TV.US,D,20180720,000000,19.8168,19.9635,19.4558,19.553,2464343.3327102,0
+TV.US,D,20180723,000000,19.553,19.7384,19.3874,19.426,2008274.4471694,0
+TV.US,D,20180724,000000,19.4846,19.6115,19.426,19.5441,1411835.7931746,0
+TV.US,D,20180725,000000,19.4846,19.7097,19.4558,19.5143,1102603.8000872,0
+TV.US,D,20180726,000000,19.4846,19.8663,19.426,19.5143,1170532.3004145,0
+TV.US,D,20180727,000000,19.5441,19.6065,19.4707,19.5341,1174945.2326805,0
+TV.US,D,20180730,000000,19.5441,19.7285,19.3963,19.5827,964725.88621027,0
+TV.US,D,20180731,000000,19.5441,19.6908,19.3775,19.426,821573.83253653,0
+TV.US,D,20180801,000000,19.319,19.4707,19.1821,19.4459,556607.30147208,0
+TV.US,D,20180802,000000,19.2406,19.2892,19.0939,19.1722,625793.32614483,0
+TV.US,D,20180803,000000,19.2406,19.553,19.2406,19.4657,541770.12769958,0
+TV.US,D,20180806,000000,19.5341,19.6809,19.3586,19.5143,655670.3700759,0
+TV.US,D,20180807,000000,19.5629,19.671,19.436,19.5044,1230958.009138,0
+TV.US,D,20180808,000000,19.5143,19.553,19.3388,19.5242,480179.671086,0
+TV.US,D,20180809,000000,20.7261,20.7261,18.3313,18.5663,1676420.1255808,0
+TV.US,D,20180810,000000,18.3025,18.5177,17.9991,18.244,1019469.0370456,0
+TV.US,D,20180813,000000,18.244,18.3511,17.9118,17.9307,640632.51679679,0
+TV.US,D,20180814,000000,18.1062,18.3809,18.0487,18.2341,503059.15171881,0
+TV.US,D,20180815,000000,18.009,18.2827,17.7066,17.8335,956096.66742611,0
+TV.US,D,20180816,000000,17.9406,18.1459,17.9227,18.0288,909248.59125026,0
+TV.US,D,20180817,000000,17.9703,18.0883,17.4616,17.7651,712664.35839239,0
+TV.US,D,20180820,000000,17.6966,17.9505,17.6966,17.9118,550349.93293688,0
+TV.US,D,20180821,000000,17.9991,18.1806,17.9217,17.9803,1815785.488062,0
+TV.US,D,20180822,000000,17.9803,18.126,17.8434,18.0487,2468892.4043399,0
+TV.US,D,20180823,000000,18.0288,18.2242,17.8236,17.8732,974759.86154068,0
+TV.US,D,20180824,000000,17.9307,18.1558,17.8037,17.8632,724382.42807474,0
+TV.US,D,20180827,000000,18.009,18.4295,17.9604,18.1855,2855098.602148,0
+TV.US,D,20180828,000000,18.1954,18.2242,17.6034,17.7264,939684.31079269,0
+TV.US,D,20180829,000000,17.6966,18.1954,17.4041,17.9803,2261245.5876253,0
+TV.US,D,20180830,000000,17.8434,17.9019,17.2078,17.305,795201.11667311,0
+TV.US,D,20180831,000000,17.3744,17.8236,17.1979,17.5995,2284551.6382646,0
+TV.US,D,20180904,000000,17.4329,17.4329,17.0858,17.1106,716366.34064746,0
+TV.US,D,20180905,000000,17.0223,17.179,16.7001,16.9549,896753.01453476,0
+TV.US,D,20180906,000000,17.0223,17.1195,16.8458,16.9628,781925.00760528,0
+TV.US,D,20180907,000000,16.8855,17.5697,16.8756,17.3744,1901652.1143368,0
+TV.US,D,20180910,000000,17.3942,17.4616,16.9728,17.1493,922248.3878316,0
+TV.US,D,20180911,000000,17.0422,17.4418,16.7298,17.2861,1448807.2106182,0
+TV.US,D,20180912,000000,17.3149,17.9307,17.3099,17.7066,1268581.887088,0
+TV.US,D,20180913,000000,17.7264,18.2054,17.7264,17.9991,1438202.4583997,0
+TV.US,D,20180914,000000,18.0784,18.1855,17.8037,18.1161,1208794.5207147,0
+TV.US,D,20180917,000000,18.0586,18.5177,17.9991,18.1855,1151161.1816083,0
+TV.US,D,20180918,000000,18.1657,18.6347,18.1657,18.3412,1169020.6492567,0
+TV.US,D,20180919,000000,18.5762,18.5762,18.2728,18.3412,1241926.8080997,0
+TV.US,D,20180920,000000,18.4007,18.5276,18.0883,18.2529,765454.16146742,0
+TV.US,D,20180921,000000,18.1954,18.5574,17.9217,18.0973,1818902.5752727,0
+TV.US,D,20180924,000000,18.0784,18.1756,17.8434,18.0973,774348.59990102,0
+TV.US,D,20180925,000000,18.0685,18.2153,17.8434,17.9406,921403.31533644,0
+TV.US,D,20180926,000000,17.9307,18.0288,17.4279,17.5013,1475526.8297493,0
+TV.US,D,20180927,000000,17.5112,17.7462,17.2861,17.5995,1041393.5252525,0
+TV.US,D,20180928,000000,17.4914,17.6867,17.2673,17.3347,1479533.3608034,0
+TV.US,D,20181001,000000,17.4616,17.6381,17.3347,17.4914,2006565.1418242,0
+TV.US,D,20181002,000000,17.4329,17.8236,17.2574,17.4616,1451440.2467577,0
+TV.US,D,20181003,000000,17.5995,17.6381,16.9926,17.1195,1186593.7200213,0
+TV.US,D,20181004,000000,17.0908,17.0908,16.1963,16.3579,2212474.4168811,0
+TV.US,D,20181005,000000,16.3778,16.6604,16.2608,16.6128,1305578.5155249,0
+TV.US,D,20181008,000000,16.4561,16.9053,16.4561,16.7586,1380767.7819204,0
+TV.US,D,20181009,000000,16.71,16.8954,16.5632,16.7387,989966.12425499,0
+TV.US,D,20181010,000000,16.6505,16.6802,15.9087,15.9087,815354.78471113,0
+TV.US,D,20181011,000000,15.8691,16.2796,15.7322,16.0644,2281257.0656611,0
+TV.US,D,20181012,000000,16.3679,16.3778,15.8592,16.1527,1404411.6598699,0
+TV.US,D,20181015,000000,16.1616,16.3282,15.9772,16.1041,2061376.8665613,0
+TV.US,D,20181016,000000,16.2796,16.3579,16.2013,16.2994,2171806.0593811,0
+TV.US,D,20181017,000000,16.3084,16.4164,15.9187,16.1338,1583569.0457242,0
+TV.US,D,20181018,000000,15.9861,16.0942,15.3604,15.4496,1052902.8479104,0
+TV.US,D,20181019,000000,15.4784,15.7719,15.3028,15.517,1184802.7310578,0
+TV.US,D,20181022,000000,15.5954,15.6737,14.7426,14.8626,1157939.9134848,0
+TV.US,D,20181023,000000,14.7456,14.9409,14.4619,14.7852,2244478.2602063,0
+TV.US,D,20181024,000000,14.7456,14.8626,14.2081,14.2081,2047569.3097548,0
+TV.US,D,20181025,000000,14.2765,14.4818,14.0514,14.1496,1244748.422469,0
+TV.US,D,20181026,000000,13.984,14.4332,13.7876,13.8372,1733029.8983595,0
+TV.US,D,20181029,000000,13.984,13.984,13.1133,13.1728,2798820.606041,0
+TV.US,D,20181030,000000,13.2214,14.0613,13.1728,13.9542,2432690.4264116,0
+TV.US,D,20181031,000000,14.0712,14.4719,14.0326,14.0514,1899128.998128,0
+TV.US,D,20181101,000000,14.1982,15.0678,14.1297,14.9508,1556309.9113366,0
+TV.US,D,20181102,000000,15.0093,15.0976,14.7555,14.8923,1145782.1640794,0
+TV.US,D,20181105,000000,14.8526,15.4883,14.8338,15.4397,1332138.8011784,0
+TV.US,D,20181106,000000,15.3901,15.7521,15.2929,15.6836,1266438.9526581,0
+TV.US,D,20181107,000000,15.8492,15.8492,15.1025,15.6152,1650643.3975988,0
+TV.US,D,20181108,000000,15.2929,15.645,14.6285,14.7356,2772891.6036595,0
+TV.US,D,20181109,000000,14.6186,15.1462,14.3261,14.8041,4447956.3862409,0
+TV.US,D,20181112,000000,14.6682,15.1075,14.2815,14.2864,1318772.9409744,0
+TV.US,D,20181113,000000,14.3162,14.5115,13.9245,14.1397,2997705.0899269,0
+TV.US,D,20181114,000000,14.2468,14.5601,13.6805,13.9245,1986337.8576857,0
+TV.US,D,20181115,000000,13.8848,14.1099,13.6607,13.9344,1859746.401286,0
+TV.US,D,20181116,000000,13.9542,14.6771,13.8372,14.569,2863234.6939033,0
+TV.US,D,20181119,000000,14.5016,14.7456,14.3836,14.4233,2345355.5118874,0
+TV.US,D,20181120,000000,14.1793,14.2963,13.7341,14.101,1944571.3093179,0
+TV.US,D,20181121,000000,14.218,14.4619,13.9542,14.0028,2231571.2400803,0
+TV.US,D,20181123,000000,13.8759,14.1297,13.7976,13.9046,516385.68277323,0
+TV.US,D,20181126,000000,14.1297,14.218,13.1332,13.3384,2506944.8691759,0
+TV.US,D,20181127,000000,13.2502,13.7876,13.0062,13.6319,5582379.4851824,0
+TV.US,D,20181128,000000,13.6607,13.8571,13.1629,13.6805,2371625.3668982,0
+TV.US,D,20181129,000000,13.622,14.0712,13.5923,13.739,2085679.2556555,0
+TV.US,D,20181130,000000,13.6805,13.7678,13.2948,13.3384,1777670.4999626,0
+TV.US,D,20181203,000000,13.7291,13.9245,13.387,13.4168,1389611.7983674,0
+TV.US,D,20181204,000000,13.387,13.5149,12.9666,12.9963,1381788.3229289,0
+TV.US,D,20181206,000000,12.7038,13.3969,12.5174,13.3781,1382342.9647813,0
+TV.US,D,20181207,000000,13.3781,13.5526,13.2016,13.3087,1307207.1456916,0
+TV.US,D,20181210,000000,13.3087,13.4654,12.7811,12.8694,1423842.2766203,0
+TV.US,D,20181211,000000,12.9477,13.0836,12.5858,12.684,1416503.8606927,0
+TV.US,D,20181212,000000,12.8496,13.1232,12.8307,12.8793,1673590.4436936,0
+TV.US,D,20181213,000000,12.9477,13.1034,12.7335,12.9963,1306458.8834106,0
+TV.US,D,20181214,000000,12.8496,13.4277,12.7335,13.1133,891334.66785634,0
+TV.US,D,20181217,000000,13.0935,13.2214,12.5759,12.6344,2545580.2121767,0
+TV.US,D,20181218,000000,12.6344,12.8793,12.5471,12.6939,923218.5068535,0
+TV.US,D,20181219,000000,12.7415,12.9765,12.2,12.2248,1507878.584782,0
+TV.US,D,20181220,000000,12.2923,12.5957,12.1564,12.205,1384996.1697154,0
+TV.US,D,20181221,000000,12.205,12.3815,12.1267,12.1951,1925916.1827212,0
+TV.US,D,20181224,000000,11.97,12.1951,11.97,11.97,541199.35081144,0
+TV.US,D,20181226,000000,12.2149,12.3319,11.9898,12.322,1094126.8557025,0
+TV.US,D,20181227,000000,12.1366,12.3914,12.0384,12.3418,918728.93316797,0
+TV.US,D,20181228,000000,12.3518,12.3914,12.1564,12.3121,656745.36682989,0
+TV.US,D,20181231,000000,12.3022,12.4192,12.0493,12.2923,598260.90458995,0
+TV.US,D,20190102,000000,12.1564,12.4985,12.1564,12.4103,560896.195651,0
+TV.US,D,20190103,000000,12.2823,12.3022,11.9402,12.0196,744086.33199243,0
+TV.US,D,20190104,000000,12.1564,12.4886,11.9997,12.087,3007504.0987998,0
+TV.US,D,20190107,000000,12.0681,12.4192,12.0681,12.3319,2862897.8750329,0
+TV.US,D,20190108,000000,12.3815,12.7038,12.3022,12.3914,3221362.9042617,0
+TV.US,D,20190109,000000,12.4787,12.6056,12.4003,12.4103,3781540.082384,0
+TV.US,D,20190110,000000,12.3617,12.4876,12.1564,12.1653,2268356.0961735,0
+TV.US,D,20190111,000000,12.1852,12.205,11.9313,12.0196,2507711.283372,0
+TV.US,D,20190114,000000,11.97,12.5471,11.9125,12.3617,3488591.3656443,0
+TV.US,D,20190115,000000,12.3121,12.6443,12.2536,12.6443,1911139.5153326,0
+TV.US,D,20190116,000000,12.6443,12.7286,12.4886,12.6056,1308838.8011775,0
+TV.US,D,20190117,000000,12.6056,12.6056,12.2248,12.2823,1133047.5871475,0
+TV.US,D,20190118,000000,12.4291,12.439,12.1564,12.1752,1275393.8974756,0
+TV.US,D,20190122,000000,12.1167,12.1951,11.6477,11.6973,1093345.3149105,0
+TV.US,D,20190123,000000,11.7845,11.8629,11.1201,11.5703,4988262.25945,0
+TV.US,D,20190124,000000,11.8232,11.9601,11.4186,11.8331,2974862.9215641,0
+TV.US,D,20190125,000000,11.843,12.2536,11.843,12.0969,2735278.8185466,0
+TV.US,D,20190128,000000,11.9898,12.4192,11.9224,12.1068,1401083.8087552,0
+TV.US,D,20190129,000000,12.1167,12.1951,11.9501,11.9898,627506.66524898,0
+TV.US,D,20190130,000000,11.8629,11.9402,11.4236,11.7945,2012686.3709956,0
+TV.US,D,20190131,000000,11.97,12.3319,11.9224,12.2248,1874009.7728511,0
+TV.US,D,20190201,000000,12.6542,12.674,12.2536,12.4489,1705168.7254521,0
+TV.US,D,20190204,000000,12.2923,12.4985,12.2536,12.4489,1413894.018667,0
+TV.US,D,20190205,000000,12.4787,12.7811,12.4589,12.6939,1816641.6533942,0
+TV.US,D,20190206,000000,12.7038,12.8595,12.4341,12.4489,4128128.7168925,0
+TV.US,D,20190207,000000,12.3815,12.4589,11.8827,12.2248,1675725.3106056,0
+TV.US,D,20190208,000000,12.2149,12.2149,11.9799,12.0781,1246223.7697965,0
+TV.US,D,20190211,000000,12.0781,12.1167,11.9313,11.97,1661704.9730158,0
+TV.US,D,20190212,000000,12.0681,12.3121,12.0196,12.2635,1245857.7061739,0
+TV.US,D,20190213,000000,12.205,12.3022,11.7994,12.0681,1154628.1974059,0
+TV.US,D,20190214,000000,12.0394,12.1167,11.8926,12.0969,2555593.0102728,0
+TV.US,D,20190215,000000,12.0969,12.3319,12.0969,12.2635,1670420.9176169,0
+TV.US,D,20190219,000000,12.1653,12.4688,12.1653,12.3617,2084398.5371962,0
+TV.US,D,20190220,000000,12.3617,12.6344,12.3319,12.5074,2486336.3948188,0
+TV.US,D,20190221,000000,12.5074,12.557,12.4103,12.4589,2145096.5246473,0
+TV.US,D,20190222,000000,12.4589,12.4589,11.4236,11.5307,4169764.1680952,0
+TV.US,D,20190225,000000,11.6774,11.736,11.257,11.2957,2871697.5201317,0
+TV.US,D,20190226,000000,11.2858,11.7647,11.1886,11.6179,3451273.044933,0
+TV.US,D,20190227,000000,11.608,11.6973,11.4771,11.5307,5571350.1798368,0
+TV.US,D,20190228,000000,11.4722,11.5604,11.257,11.4137,6001345.8561145,0
+TV.US,D,20190301,000000,11.4335,11.5406,11.0319,11.1588,4588928.1932147,0
+TV.US,D,20190304,000000,11.1787,11.2858,11.0031,11.022,3306549.8421573,0
+TV.US,D,20190305,000000,10.9734,11.0418,10.6511,10.7294,3330514.4039414,0
+TV.US,D,20190306,000000,10.6997,10.7592,10.192,10.2019,3946061.9824122,0
+TV.US,D,20190307,000000,10.2505,10.3675,10.0551,10.0948,2748317.9442774,0
+TV.US,D,20190308,000000,10.0452,10.1622,9.94804,10.0651,3058921.4154,0
+TV.US,D,20190311,000000,10.1236,10.4558,10.1047,10.3378,2236653.776328,0
+TV.US,D,20190312,000000,10.3675,10.7394,10.3675,10.661,4014548.1499111,0
+TV.US,D,20190313,000000,10.7096,10.906,10.661,10.7394,6500456.9662837,0
+TV.US,D,20190314,000000,10.6997,10.8465,10.6412,10.7493,4665443.5578574,0
+TV.US,D,20190315,000000,10.8365,10.9347,10.7443,10.8465,1220320.986848,0
+TV.US,D,20190318,000000,10.8365,10.9347,10.7691,10.8861,2293693.1444325,0
+TV.US,D,20190319,000000,10.9536,11.139,10.7493,10.7691,2284654.4991172,0
+TV.US,D,20190320,000000,10.7493,10.8068,10.6224,10.7691,2210799.3984867,0
+TV.US,D,20190321,000000,10.7493,10.8762,10.6997,10.7969,2728912.5385203,0
+TV.US,D,20190322,000000,10.7195,10.7195,10.3675,10.3774,2805097.1349311,0
+TV.US,D,20190325,000000,10.3873,10.4647,10.2217,10.3189,2098348.2840048,0
+TV.US,D,20190326,000000,10.3477,10.5242,10.3001,10.4468,1499249.3659979,0
+TV.US,D,20190327,000000,10.4647,10.7691,10.4647,10.6898,3806148.0287169,0
+TV.US,D,20190328,000000,10.6412,10.6759,10.1236,10.4558,3367816.589617,0
+TV.US,D,20190329,000000,10.4647,10.8068,10.4647,10.8068,2337770.0282256,0
+TV.US,D,20190401,000000,10.896,11.1836,10.8564,11.0616,2490069.6387056,0
+TV.US,D,20190402,000000,11.0616,11.1588,10.6709,10.6997,3951472.2615727,0
+TV.US,D,20190403,000000,10.7394,10.8564,10.6025,10.6997,2786662.8566356,0
+TV.US,D,20190404,000000,10.7096,10.8266,10.6799,10.779,4820023.2505708,0
+TV.US,D,20190405,000000,10.7969,11.0616,10.661,10.7592,9706559.1520856,0
+TV.US,D,20190408,000000,10.7394,10.8068,10.3576,10.7394,3696101.0345554,0
+TV.US,D,20190409,000000,10.7592,10.8861,10.6848,10.7394,3074441.3028708,0
+TV.US,D,20190410,000000,10.7889,10.9932,10.779,10.8465,3777149.3357922,0
+TV.US,D,20190411,000000,10.8564,10.8762,10.5638,10.5728,1833616.7193979,0
+TV.US,D,20190412,000000,10.6511,10.7096,10.4072,10.4171,1406122.9820946,0
+TV.US,D,20190415,000000,10.4468,10.4468,10.1821,10.2307,1439945.042256,0
+TV.US,D,20190416,000000,10.192,10.5043,10.1622,10.4944,1762249.4395855,0
+TV.US,D,20190417,000000,10.4647,10.6025,10.427,10.544,2685921.7443182,0
+TV.US,D,20190418,000000,10.5341,10.6313,10.4607,10.5043,1097851.0236317,0
+TV.US,D,20190422,000000,10.4369,10.4944,10.2406,10.3288,1227713.8585211,0
+TV.US,D,20190423,000000,10.2802,10.3576,10.1622,10.3001,1520706.946609,0
+TV.US,D,20190424,000000,10.1622,10.2703,9.80128,10.0551,2125235.3041314,0
+TV.US,D,20190425,000000,10.0155,10.0651,9.90838,10.0254,2128228.3532551,0
+TV.US,D,20190426,000000,10.0056,10.2951,10.0056,10.2902,3012655.2089493,0
+TV.US,D,20190429,000000,10.3189,10.3774,9.95796,9.96787,1293619.4287466,0
+TV.US,D,20190430,000000,9.99564,10.1335,9.83004,9.90838,2515581.1470381,0
+TV.US,D,20190501,000000,9.85979,9.94804,9.73286,9.76261,5999867.4834678,0
+TV.US,D,20190502,000000,9.77153,9.80128,9.63568,9.70311,2470433.3002499,0
+TV.US,D,20190503,000000,9.75269,9.83004,9.63568,9.68328,3292147.3059092,0
+TV.US,D,20190506,000000,9.59601,9.61584,9.45917,9.53651,4078086.9120863,0
+TV.US,D,20190507,000000,9.43933,9.45917,9.2539,9.38103,2024375.1959257,0
+TV.US,D,20190508,000000,9.37111,9.46413,9.2539,9.3125,2209377.498465,0
+TV.US,D,20190509,000000,9.23427,9.28315,8.99003,9.03891,3361425.0985975,0
+TV.US,D,20190510,000000,9.05845,9.05845,8.80429,8.99003,2569971.3439674,0
+TV.US,D,20190513,000000,8.81411,8.83851,8.54052,8.64801,2478929.4049895,0
+TV.US,D,20190514,000000,8.6969,8.95086,8.66755,8.85318,1699783.6572848,0
+TV.US,D,20190515,000000,8.78486,9.29287,8.75541,9.21473,3339569.1842924,0
+TV.US,D,20190516,000000,9.18548,9.31736,9.09742,9.23427,2927596.3428996,0
+TV.US,D,20190517,000000,9.15612,9.33204,9.13659,9.28315,5534738.7753775,0
+TV.US,D,20190520,000000,9.26362,9.30269,9.17566,9.28315,2848563.9126866,0
+TV.US,D,20190521,000000,9.28315,9.28315,8.74569,8.78486,2459488.7038418,0
+TV.US,D,20190522,000000,8.73597,8.90207,8.71148,8.88253,1860178.0134911,0
+TV.US,D,20190523,000000,8.82383,9.14631,8.75541,8.94114,1474400.402569,0
+TV.US,D,20190524,000000,8.99974,9.18548,8.99974,9.16584,1833777.0613152,0
+TV.US,D,20190528,000000,9.1952,9.23427,8.97049,9.13659,2422720.991224,0
+TV.US,D,20190529,000000,9.10704,9.37309,9.00351,9.34354,1717040.0779736,0
+TV.US,D,20190530,000000,9.35346,9.39283,9.15632,9.19569,2036180.9998647,0
+TV.US,D,20190531,000000,8.84089,9.17596,8.84089,9.15632,5293157.9616911,0
+TV.US,D,20190603,000000,9.17596,9.28444,9.10704,9.23516,2275669.3011078,0
+TV.US,D,20190604,000000,9.24497,9.37309,9.19569,9.36328,2406070.6428139,0
+TV.US,D,20190605,000000,9.40264,9.41752,9.21542,9.34354,2278040.142917,0
+TV.US,D,20190606,000000,9.34354,9.39283,9.12667,9.34354,2926904.5532437,0
+TV.US,D,20190607,000000,9.35346,9.37309,9.23516,9.24497,3079141.6404603,0
+TV.US,D,20190610,000000,9.33373,9.43735,9.15632,9.25489,25695942.883517,0
+TV.US,D,20190611,000000,9.30418,9.43239,9.24497,9.26471,2206503.4452297,0
+TV.US,D,20190612,000000,9.23516,9.30249,9.09712,9.23516,4788737.4163345,0
+TV.US,D,20190613,000000,9.25489,9.33373,8.98874,9.04784,2381746.0680456,0
+TV.US,D,20190614,000000,9.04784,9.04784,8.77187,8.81133,2196026.764857,0
+TV.US,D,20190617,000000,8.86062,8.99855,8.75223,8.88035,2178433.5252978,0
+TV.US,D,20190618,000000,8.98874,9.09712,8.95919,9.0282,2658222.9302076,0
+TV.US,D,20190619,000000,9.0282,9.03802,8.87539,8.969,2317245.2543663,0
+TV.US,D,20190620,000000,9.07749,9.16118,8.88035,8.91972,2070802.7527335,0
+TV.US,D,20190621,000000,8.88035,8.89999,8.64375,8.7916,1515853.3261803,0
+TV.US,D,20190624,000000,8.72258,8.72258,8.50581,8.53536,2508758.0438135,0
+TV.US,D,20190625,000000,8.57473,8.57473,8.13127,8.32841,3614658.4333836,0
+TV.US,D,20190626,000000,8.38751,8.45653,8.2939,8.33823,2645017.411921,0
+TV.US,D,20190627,000000,8.29886,8.40725,8.10658,8.37769,4526482.5797086,0
+TV.US,D,20190628,000000,8.44661,8.48608,8.18056,8.31849,2759674.9925359,0
+TV.US,D,20190701,000000,8.42698,8.48608,8.32841,8.37769,3352520.5757666,0
+TV.US,D,20190702,000000,8.39733,8.51067,8.33823,8.35796,2815819.8745983,0
+TV.US,D,20190703,000000,8.33823,8.52555,8.25939,8.48608,1295090.7423152,0
+TV.US,D,20190705,000000,8.52555,8.63393,8.42698,8.63393,2383869.8421205,0
+TV.US,D,20190708,000000,8.60438,8.65367,8.32841,8.47626,3860758.0655077,0
+TV.US,D,20190709,000000,8.4959,8.63393,8.41706,8.6142,5165032.6684594,0
+TV.US,D,20190710,000000,8.72258,9.28444,8.6733,9.16614,6059051.8028816,0
+TV.US,D,20190711,000000,9.26471,9.42743,9.14641,9.33373,4323132.7246908,0
+TV.US,D,20190712,000000,9.35346,9.47206,9.22524,9.39283,2641865.0293197,0
+TV.US,D,20190715,000000,9.41256,9.4909,9.31399,9.45223,1771173.1227713,0
+TV.US,D,20190716,000000,9.47206,9.50082,8.87044,8.89017,3057643.7222599,0
+TV.US,D,20190717,000000,8.9099,9.05775,8.84089,8.94927,2115706.5571066,0
+TV.US,D,20190718,000000,8.91972,8.98874,8.78178,8.97892,1870882.6012431,0
+TV.US,D,20190719,000000,8.99855,9.03802,8.87044,9.01829,1761501.1773046,0
+TV.US,D,20190722,000000,9.07749,9.11686,8.76701,8.92964,1358849.3443519,0
+TV.US,D,20190723,000000,8.969,9.06757,8.7916,8.969,2043542.6099061,0
+TV.US,D,20190724,000000,9.01829,9.09712,8.969,9.08731,1829895.5767879,0
+TV.US,D,20190725,000000,9.15632,9.30903,9.13659,9.25489,2233598.203941,0
+TV.US,D,20190726,000000,9.30418,9.38787,8.97396,9.11686,2187091.9888342,0
+TV.US,D,20190729,000000,9.11686,9.23516,9.04784,9.18587,1349595.9013738,0
+TV.US,D,20190730,000000,9.13659,9.18587,9.0282,9.16614,1414089.655975,0
+TV.US,D,20190731,000000,9.17596,9.48197,9.1119,9.37309,3582893.5902748,0
+TV.US,D,20190801,000000,9.36328,9.57023,9.26471,9.39283,2085838.5891331,0
+TV.US,D,20190802,000000,9.42248,9.43239,9.26471,9.42248,1663685.5486489,0
+TV.US,D,20190805,000000,9.26471,9.29426,8.80152,8.80152,3512620.4675713,0
+TV.US,D,20190806,000000,8.87044,8.89999,8.58465,8.70295,1623408.4657648,0
+TV.US,D,20190807,000000,8.62402,9.03802,8.52555,9.03802,1665536.0355565,0
+TV.US,D,20190808,000000,9.0282,9.07749,8.76701,8.87044,1233775.5897484,0
+TV.US,D,20190809,000000,8.88035,8.89999,8.58465,8.62402,1993757.9572316,0
+TV.US,D,20190812,000000,8.52555,8.57473,8.32841,8.40725,2287054.5856787,0
+TV.US,D,20190813,000000,8.4368,8.5551,8.13127,8.16082,1819300.9089667,0
+TV.US,D,20190814,000000,8.09181,8.15101,7.56942,7.6187,4041390.7986895,0
+TV.US,D,20190815,000000,7.6187,7.737,7.31318,7.66798,3892448.2840763,0
+TV.US,D,20190816,000000,7.72718,7.86026,7.65817,7.78629,2149888.6302523,0
+TV.US,D,20190819,000000,7.83557,7.88485,7.76169,7.77647,1205732.8976893,0
+TV.US,D,20190820,000000,7.71727,7.93414,7.6779,7.78629,1009730.5345566,0
+TV.US,D,20190821,000000,7.83557,7.8553,7.57933,7.64835,727825.24131877,0
+TV.US,D,20190822,000000,7.65817,7.70745,7.45121,7.5596,1245720.5583704,0
+TV.US,D,20190823,000000,7.49058,7.76655,7.49058,7.59907,1663402.1770842,0
+TV.US,D,20190826,000000,7.63843,7.72718,7.57437,7.70745,1077397.8489934,0
+TV.US,D,20190827,000000,7.76655,7.93414,7.71727,7.81584,1595993.0232188,0
+TV.US,D,20190828,000000,7.77647,8.03766,7.69763,7.96369,1150724.5272045,0
+TV.US,D,20190829,000000,7.99324,8.22984,7.99324,8.19038,648493.30450539,0
+TV.US,D,20190830,000000,8.23966,8.7325,8.19038,8.71277,2239065.9641663,0
+TV.US,D,20190903,000000,8.70295,8.70295,8.33327,8.40725,1320103.0729805,0
+TV.US,D,20190904,000000,8.4368,8.77683,8.4368,8.72258,1637174.6765422,0
+TV.US,D,20190905,000000,8.86062,8.97892,8.63393,8.72258,1713692.0580644,0
+TV.US,D,20190906,000000,8.72258,9.08731,8.72258,9.04784,1043824.8734456,0
+TV.US,D,20190909,000000,9.12667,9.25489,8.94927,9.04784,1044337.1608293,0
+TV.US,D,20190910,000000,9.0282,9.26471,8.99855,9.21542,1917465.4577696,0
+TV.US,D,20190911,000000,9.27453,9.33373,9.10704,9.29426,1164199.2988995,0
+TV.US,D,20190912,000000,9.28444,9.45223,9.20561,9.22524,863629.80310734,0
+TV.US,D,20190913,000000,9.22524,9.65848,9.22524,9.64956,1549824.6354221,0
+TV.US,D,20190916,000000,9.63964,9.9054,9.56527,9.81615,1183166.0333733,0
+TV.US,D,20190917,000000,9.73782,10.2009,9.71798,10.1712,1674884.2718694,0
+TV.US,D,20190918,000000,10.1226,10.4181,10.1226,10.3487,1706536.1697283,0
+TV.US,D,20190919,000000,10.309,10.3933,10.1325,10.1811,1393788.7557361,0
+TV.US,D,20190920,000000,10.2207,10.5757,10.0829,10.3883,2307776.0052856,0
+TV.US,D,20190923,000000,10.3001,10.5212,10.2455,10.4865,2693482.0169868,0
+TV.US,D,20190924,000000,10.4964,10.5361,10.3288,10.3883,2170264.1550313,0
+TV.US,D,20190925,000000,10.3288,10.3685,10.1712,10.2505,1931449.491529,0
+TV.US,D,20190926,000000,10.2406,10.2604,9.44231,9.44231,3235358.0308582,0
+TV.US,D,20190927,000000,9.52065,9.6099,9.28444,9.36328,1780298.4939034,0
+TV.US,D,20190930,000000,9.35346,9.7874,9.27453,9.63964,1332845.7174303,0
+TV.US,D,20191001,000000,9.65848,9.80227,9.59006,9.71798,806197.14350757,0
+TV.US,D,20191002,000000,9.65848,9.68823,9.33373,9.34354,883240.93056971,0
+TV.US,D,20191003,000000,9.34354,9.57023,9.27453,9.47206,575354.19608439,0
+TV.US,D,20191004,000000,9.50082,9.77748,9.50082,9.69815,804772.21816667,0
+TV.US,D,20191007,000000,9.62973,9.82111,9.62973,9.65848,663052.14891195,0
+TV.US,D,20191008,000000,9.63964,9.81615,9.51073,9.69815,884346.18051566,0
+TV.US,D,20191009,000000,9.79731,9.86574,9.59006,9.68823,658985.111474,0
+TV.US,D,20191010,000000,9.6684,10.1226,9.65848,10.1027,1154112.884703,0
+TV.US,D,20191011,000000,10.2207,10.5361,10.2207,10.4964,1093973.5728633,0
+TV.US,D,20191014,000000,10.5857,10.9407,10.4766,10.9208,2272198.2515513,0
+TV.US,D,20191015,000000,10.9109,10.9893,10.8266,10.8911,2528198.7449612,0
+TV.US,D,20191016,000000,10.9307,11.0488,10.8316,10.9595,931743.85634529,0
+TV.US,D,20191017,000000,10.9506,11.1132,10.8514,10.901,2378639.0652322,0
+TV.US,D,20191018,000000,10.901,10.9992,10.8167,10.8316,1294311.2184026,0
+TV.US,D,20191021,000000,10.8415,10.9575,10.7334,10.8018,1284363.9688891,0
+TV.US,D,20191022,000000,10.8018,10.9744,10.6838,10.7136,994253.00155444,0
+TV.US,D,20191023,000000,10.6442,10.901,10.6055,10.8911,846544.81717288,0
+TV.US,D,20191024,000000,10.9793,10.9793,10.6154,10.6154,952574.18744328,0
+TV.US,D,20191025,000000,10.6541,11.6695,10.6541,11.4424,1598569.5867333,0
+TV.US,D,20191028,000000,11.4424,11.6497,11.3839,11.4821,1576481.7312898,0
+TV.US,D,20191029,000000,11.3839,11.4236,11.1469,11.3244,1543671.1361792,0
+TV.US,D,20191030,000000,11.3046,11.374,11.0388,11.0884,1622154.9751783,0
+TV.US,D,20191031,000000,11.0884,11.0983,10.8167,10.8911,1919490.4047508,0
+TV.US,D,20191101,000000,10.9506,11.2163,10.8812,11.137,2413179.1344827,0
+TV.US,D,20191104,000000,11.2064,11.3591,11.1915,11.3343,2071764.8042375,0
+TV.US,D,20191105,000000,11.3839,11.4672,11.2758,11.3343,1692214.3086586,0
+TV.US,D,20191106,000000,11.3443,11.4722,11.1172,11.4424,1225825.0509036,0
+TV.US,D,20191107,000000,11.5317,11.7191,11.4821,11.5813,1063452.1359437,0
+TV.US,D,20191108,000000,11.4722,11.6001,11.3244,11.3641,500604.60941186,0
+TV.US,D,20191111,000000,11.0388,11.3244,10.9109,11.2758,1381193.3434872,0
+TV.US,D,20191112,000000,11.3046,11.3145,10.9893,11.019,950197.29499567,0
+TV.US,D,20191113,000000,10.9307,11.2163,10.9109,11.0785,635357.36856027,0
+TV.US,D,20191114,000000,11.0388,11.3343,11.0091,11.3046,1259598.705958,0
+TV.US,D,20191115,000000,11.3443,11.4335,11.0785,11.0983,1010759.1430829,0
+TV.US,D,20191118,000000,11.0884,11.1767,11.0091,11.0884,808757.57198635,0
+TV.US,D,20191119,000000,11.1271,11.1271,10.9109,10.9793,951051.44344842,0
+TV.US,D,20191120,000000,10.8613,11.0884,10.8316,10.8911,1001948.405147,0
+TV.US,D,20191121,000000,10.9506,10.9744,10.8316,10.9506,1061793.2525851,0
+TV.US,D,20191122,000000,10.9793,11.019,10.9208,10.9407,1275578.4419465,0
+TV.US,D,20191125,000000,10.9307,11.0488,10.8911,10.9893,1239914.970835,0
+TV.US,D,20191126,000000,10.9893,11.0438,10.5956,10.7235,1664948.1151929,0
+TV.US,D,20191127,000000,10.7136,10.8812,10.6937,10.8018,1037133.8758258,0
+TV.US,D,20191129,000000,10.7632,10.8613,10.7632,10.8118,496441.7701994,0
+TV.US,D,20191202,000000,10.7919,10.8613,10.5162,10.5361,763936.45967121,0
+TV.US,D,20191203,000000,10.4082,10.4667,10.3001,10.4577,1552831.802702,0
+TV.US,D,20191204,000000,10.5658,10.6888,10.5162,10.5757,1162181.4109963,0
+TV.US,D,20191205,000000,10.5757,10.6342,10.3487,10.4379,1311689.660299,0
+TV.US,D,20191206,000000,10.546,10.6055,10.428,10.4865,985479.57588865,0
+TV.US,D,20191209,000000,10.4964,10.6789,10.4478,10.6055,2161879.9871019,0
+TV.US,D,20191210,000000,10.664,10.9357,10.546,10.7235,1855355.6546941,0
+TV.US,D,20191211,000000,10.8118,11.3244,10.8118,11.2758,6744020.3724826,0
+TV.US,D,20191212,000000,11.3343,11.7191,11.2163,11.5713,3010101.8395486,0
+TV.US,D,20191213,000000,11.4335,11.8668,11.4236,11.6993,2606830.8246007,0
+TV.US,D,20191216,000000,11.729,11.729,11.5713,11.5813,1412957.1781563,0
+TV.US,D,20191217,000000,11.61,11.6298,11.3839,11.4335,1673696.3298654,0
+TV.US,D,20191218,000000,11.4137,11.4137,11.2362,11.3244,2855594.754496,0
+TV.US,D,20191219,000000,11.3046,11.6596,11.1767,11.4821,1884853.5252861,0
+TV.US,D,20191220,000000,11.5317,11.5317,11.2947,11.4335,1463084.7003396,0
+TV.US,D,20191223,000000,11.4236,11.6051,11.4137,11.5813,579110.63408497,0
+TV.US,D,20191224,000000,11.6001,11.6893,11.492,11.5118,234182.89981457,0
+TV.US,D,20191226,000000,11.5713,11.6596,11.4722,11.6001,339889.56937083,0
+TV.US,D,20191227,000000,11.6497,11.8073,11.6398,11.6893,565860.74445016,0
+TV.US,D,20191230,000000,11.6993,11.7677,11.4623,11.5019,599693.8974487,0
+TV.US,D,20191231,000000,11.5218,11.6546,11.5118,11.5614,546936.36444508,0
+TV.US,D,20200102,000000,11.61,11.8073,11.5813,11.8073,977442.31122701,0
+TV.US,D,20200103,000000,11.6993,11.8321,11.6298,11.7092,620966.93358891,0
+TV.US,D,20200106,000000,11.6596,11.7875,11.5317,11.5813,914511.63821,0
+TV.US,D,20200107,000000,11.5614,11.5614,11.1866,11.3542,751440.88295572,0
+TV.US,D,20200108,000000,11.3343,11.6298,11.3145,11.4821,1598928.5912777,0
+TV.US,D,20200109,000000,11.5515,11.5515,11.3046,11.3839,618985.34951612,0
+TV.US,D,20200110,000000,11.4236,11.5019,11.3244,11.4335,605425.86888368,0
+TV.US,D,20200113,000000,11.4335,11.5267,11.374,11.4623,1212837.3555991,0
+TV.US,D,20200114,000000,11.3839,11.8272,11.3294,11.8272,3504019.4850996,0
+TV.US,D,20200115,000000,11.7974,12.0245,11.7092,11.729,2701934.7588179,0
+TV.US,D,20200116,000000,11.7191,12.2417,11.6893,12.1227,2781482.5017339,0
+TV.US,D,20200117,000000,12.202,12.3547,12.1425,12.2318,1156763.0643179,0
+TV.US,D,20200121,000000,12.0929,12.1128,11.7776,11.8272,1241079.7187251,0
+TV.US,D,20200122,000000,11.9254,12.4232,11.847,12.1723,3076491.4608454,0
+TV.US,D,20200123,000000,12.0245,12.1921,11.8668,12.1723,1680841.1253645,0
+TV.US,D,20200124,000000,12.1921,12.1921,11.8668,11.8966,885768.08053735,0
+TV.US,D,20200127,000000,11.6695,11.6993,11.4821,11.5515,1181088.647526,0
+TV.US,D,20200128,000000,11.5515,11.847,11.5515,11.8073,788632.14026081,0
+TV.US,D,20200129,000000,11.8272,11.847,11.6398,11.729,738707.31446354,0
+TV.US,D,20200130,000000,11.5317,11.6546,10.9506,11.0587,2868471.52143,0
+TV.US,D,20200131,000000,11.019,11.0884,10.8316,10.9595,2207458.4376556,0
+TV.US,D,20200203,000000,10.9793,11.1469,10.896,10.9407,1174768.7557274,0
+TV.US,D,20200204,000000,11.1082,11.1816,10.9793,11.137,1294261.8048557,0
+TV.US,D,20200205,000000,11.2659,11.4038,10.8118,10.8514,1115840.5800055,0
+TV.US,D,20200206,000000,10.9208,10.9407,10.5906,10.6442,1615423.6399692,0
+TV.US,D,20200207,000000,10.546,10.5956,10.2802,10.4865,904949.61267402,0
+TV.US,D,20200210,000000,10.4964,10.5262,10.2604,10.4865,1007514.992466,0
+TV.US,D,20200211,000000,10.6055,10.9893,10.5658,10.9208,1329145.7520547,0
+TV.US,D,20200212,000000,11.0983,11.5118,10.9793,11.1866,975217.69317888,0
+TV.US,D,20200213,000000,11.0983,11.0983,10.9307,10.9793,1051196.5678843,0
+TV.US,D,20200214,000000,11.0388,11.0884,10.8911,11.0686,926492.91066233,0
+TV.US,D,20200218,000000,11.0289,11.2362,10.9506,11.0587,789861.42829376,0
+TV.US,D,20200219,000000,11.1082,11.4623,11.0091,11.2461,1063514.6592071,0
+TV.US,D,20200220,000000,11.1271,11.374,11.1271,11.1767,664978.26879949,0
+TV.US,D,20200221,000000,11.1469,11.7776,11.0785,11.2263,1334626.6219965,0
+TV.US,D,20200224,000000,10.8911,11.0686,10.6055,11.0587,705708.14112312,0
+TV.US,D,20200225,000000,11.1082,11.1082,10.1325,10.2604,1635034.7674315,0
+TV.US,D,20200226,000000,10.2207,10.3586,10.1027,10.1226,1606806.5224618,0
+TV.US,D,20200227,000000,9.91532,10.0532,9.52065,9.6684,1820157.0742989,0
+TV.US,D,20200228,000000,9.35346,9.50082,8.95423,9.26471,2290456.0528937,0
+TV.US,D,20200302,000000,9.28444,9.4909,8.99855,9.22524,2578612.6640283,0
+TV.US,D,20200303,000000,9.27453,9.47206,8.88035,9.01829,2790905.3625869,0
+TV.US,D,20200304,000000,9.17596,9.50082,9.05775,9.44231,1650778.5285228,0
+TV.US,D,20200305,000000,9.20561,9.23516,8.7916,8.86062,2296024.6570921,0
+TV.US,D,20200306,000000,8.63393,8.76205,8.33823,8.35796,1557316.3341889,0
+TV.US,D,20200309,000000,7.737,8.11154,7.17524,7.18506,1059581.7442534,0
+TV.US,D,20200310,000000,7.43148,7.70745,7.11604,7.70745,1386362.6055519,0
+TV.US,D,20200311,000000,7.42166,7.52013,7.09641,7.24426,2077369.7122663,0
+TV.US,D,20200312,000000,6.84999,6.85981,6.06144,6.16001,1858897.2950319,0
+TV.US,D,20200313,000000,6.55428,6.77115,6.10587,6.45572,1915275.1266723,0
+TV.US,D,20200316,000000,5.79539,5.79539,5.35183,5.42085,1809667.2842097,0
+TV.US,D,20200317,000000,5.54897,6.13046,5.07586,6.12064,2955193.3045973,0
+TV.US,D,20200318,000000,5.64754,6.6824,5.48987,5.64754,2711390.8981821,0
+TV.US,D,20200319,000000,5.47013,5.69682,5.30255,5.58844,1614476.7150611,0
+TV.US,D,20200320,000000,5.67709,5.86441,5.38634,5.40112,2870602.3545831,0
+TV.US,D,20200323,000000,5.23353,5.5094,4.8344,4.90828,1726891.5257126,0
+TV.US,D,20200324,000000,5.37157,6.01216,5.29273,5.78547,2596624.4060762,0
+TV.US,D,20200325,000000,5.88404,6.18966,5.61799,5.89396,2255697.1522215,0
+TV.US,D,20200326,000000,5.92351,6.35715,5.92351,6.29805,1753753.3348459,0
+TV.US,D,20200327,000000,6.02208,6.02208,5.31246,5.36175,1251806.4921512,0
+TV.US,D,20200330,000000,5.24345,5.47995,5.24345,5.43067,1580014.29567,0
+TV.US,D,20200331,000000,5.4504,5.94324,5.40112,5.71655,2146247.1543811,0
+TV.US,D,20200401,000000,5.37157,5.47013,5.09569,5.30255,1405428.1671194,0
+TV.US,D,20200402,000000,5.2139,5.65735,5.07586,5.11533,787895.97925667,0
+TV.US,D,20200403,000000,5.03649,5.1547,4.58312,4.76052,1814995.8797521,0
+TV.US,D,20200406,000000,4.97729,5.2484,4.87872,5.17443,1059344.7609165,0
+TV.US,D,20200407,000000,5.32228,5.55879,5.17443,5.18425,2503788.4528156,0
+TV.US,D,20200408,000000,5.30255,5.31246,5.03649,5.16461,2690977.0526933,0
+TV.US,D,20200409,000000,5.3321,5.52923,5.08578,5.47013,1863840.6665967,0
+TV.US,D,20200413,000000,5.47013,5.47509,5.2139,5.47013,1166489.4655301,0
+TV.US,D,20200414,000000,5.58844,5.86341,5.52923,5.83476,1913617.2517534,0
+TV.US,D,20200415,000000,5.57852,5.77566,5.14488,5.32228,1816203.9905506,0
+TV.US,D,20200416,000000,5.35183,5.47013,5.19416,5.34201,949831.23137306,0
+TV.US,D,20200417,000000,5.5095,5.65735,5.43067,5.61799,1321255.7195939,0
+TV.US,D,20200420,000000,5.61799,5.75592,5.46022,5.54897,1279058.5674606,0
+TV.US,D,20200421,000000,5.42085,5.54897,5.13506,5.16461,1955992.8977191,0
+TV.US,D,20200422,000000,5.08578,5.19912,4.91819,5.02658,1380669.9632664,0
+TV.US,D,20200423,000000,4.89846,5.08578,4.85909,5.02658,1818024.2242663,0
+TV.US,D,20200424,000000,5.06604,5.06604,4.91323,4.95756,1668824.5575216,0
+TV.US,D,20200427,000000,5.09559,5.14488,4.95756,5.11533,1733118.6410559,0
+TV.US,D,20200428,000000,5.273,5.30255,5.03154,5.24345,1720037.1608563,0
+TV.US,D,20200429,000000,5.42085,5.54897,5.38138,5.5095,1074745.652499,0
+TV.US,D,20200430,000000,5.47013,5.54897,5.19416,5.273,2167681.5408784,0
+TV.US,D,20200501,000000,5.12515,5.1423,4.89846,4.94774,1303106.8297425,0
+TV.US,D,20200504,000000,4.91819,5.00684,4.75061,4.98721,2218818.5112332,0
+TV.US,D,20200505,000000,4.88864,5.2139,4.86891,4.93793,1480342.1294682,0
+TV.US,D,20200506,000000,4.94774,4.94774,4.66195,4.74079,1821844.19397,0
+TV.US,D,20200507,000000,4.78016,4.97729,4.76052,4.77034,1821640.4891442,0
+TV.US,D,20200508,000000,4.91819,5.2139,4.85413,5.1547,2393536.7453886,0
+TV.US,D,20200511,000000,5.06604,5.23353,4.98721,5.22371,2418806.2281855,0
+TV.US,D,20200512,000000,5.32228,5.4504,5.29273,5.30255,1724877.6715684,0
+TV.US,D,20200513,000000,5.28281,5.35183,4.96748,5.01676,2014598.3727269,0
+TV.US,D,20200514,000000,4.92801,4.93991,4.66195,4.83936,2539643.5274762,0
+TV.US,D,20200515,000000,4.82944,4.93297,4.70628,4.74079,1000316.7496612,0
+TV.US,D,20200518,000000,4.88864,5.51942,4.8697,5.51942,2914885.9685213,0
+TV.US,D,20200519,000000,5.57852,5.57852,5.23353,5.23353,1762200.0260386,0
+TV.US,D,20200520,000000,5.34201,5.45536,5.22371,5.40112,1030417.6672127,0
+TV.US,D,20200521,000000,5.47013,5.63772,5.32228,5.36175,990527.82518554,0
+TV.US,D,20200522,000000,5.3321,5.46022,5.22371,5.46022,834251.93684346,0
+TV.US,D,20200526,000000,5.6278,5.8299,5.01676,5.19416,3581136.8882622,0
+TV.US,D,20200527,000000,5.24345,5.78547,5.24345,5.7461,1944590.4696728,0
+TV.US,D,20200528,000000,5.72637,5.90377,5.48987,5.79539,1518824.1896299,0
+TV.US,D,20200529,000000,5.78547,5.88404,5.52923,5.81512,2177219.3638608,0
+TV.US,D,20200601,000000,5.85449,6.17974,5.85449,6.04181,1155075.9446468,0
+TV.US,D,20200602,000000,6.16001,6.33741,6.04181,6.16993,1226247.5871512,0
+TV.US,D,20200603,000000,6.2093,6.59375,6.2093,6.51482,1429292.8933701,0
+TV.US,D,20200604,000000,6.505,6.59375,6.29805,6.37688,1896738.9959639,0
+TV.US,D,20200605,000000,6.63312,6.95837,6.61338,6.85981,1878483.211501,0
+TV.US,D,20200608,000000,6.94856,7.31318,6.90909,7.27381,1476159.1214611,0
+TV.US,D,20200609,000000,7.14569,7.14569,6.55428,6.5641,1742012.0710497,0
+TV.US,D,20200610,000000,6.5641,6.6233,6.1847,6.21921,1230994.3129683,0
+TV.US,D,20200611,000000,5.92351,5.93828,5.49968,5.52923,1454326.4012698,0
+TV.US,D,20200612,000000,5.82494,6.02208,5.5687,5.83476,1314930.7855967,0
+TV.US,D,20200615,000000,5.57852,5.889,5.47013,5.81512,1538173.122762,0
+TV.US,D,20200616,000000,6.05163,6.09109,5.79539,5.97279,1459438.1822698,0
+TV.US,D,20200617,000000,6.01216,6.01216,5.60807,5.65735,1107365.6525003,0
+TV.US,D,20200618,000000,5.59825,5.64754,5.38634,5.4504,1235186.396933,0
+TV.US,D,20200619,000000,5.55879,5.73619,5.48491,5.64754,1626145.3711966,0
+TV.US,D,20200622,000000,5.65735,5.72637,5.54897,5.6278,598710.66871029,0
+TV.US,D,20200623,000000,5.71655,5.78061,5.49473,5.55879,1475326.1502427,0
+TV.US,D,20200624,000000,5.43067,5.49968,5.29273,5.3913,1070710.8851325,0
+TV.US,D,20200625,000000,5.3321,5.37652,5.19416,5.25326,1132694.6332414,0
+TV.US,D,20200626,000000,5.18425,5.25326,5.02658,5.02658,1258918.0091391,0
+TV.US,D,20200629,000000,5.05613,5.20398,4.98721,5.19416,687257.72779194,0
+TV.US,D,20200630,000000,5.13506,5.17443,4.97729,5.16461,938877.55900733,0
+TV.US,D,20200701,000000,5.20398,5.30255,5.08578,5.18425,937524.23288739,0
+TV.US,D,20200702,000000,5.31246,5.43562,5.23849,5.25326,1284686.6696032,0
+TV.US,D,20200706,000000,5.3913,5.51942,5.24345,5.29273,963911.06690705,0
+TV.US,D,20200707,000000,5.20398,5.32228,4.99703,5.10541,1703601.610109,0
+TV.US,D,20200708,000000,5.35183,5.61799,5.22371,5.48987,2798521.0994407,0
+TV.US,D,20200709,000000,5.54897,5.57852,5.22371,5.29273,3149793.9365029,0
+TV.US,D,20200710,000000,5.273,5.35183,5.17939,5.3321,2394042.9821339,0
+TV.US,D,20200713,000000,5.38138,5.38138,5.09559,5.10541,1700817.3080098,0
+TV.US,D,20200714,000000,5.10541,5.1547,4.98721,5.13506,1796839.9308225,0
+TV.US,D,20200715,000000,5.273,5.28281,5.14488,5.28281,3626786.9380368,0
+TV.US,D,20200716,000000,5.23353,5.26318,5.13506,5.20398,1364703.3369944,0
+TV.US,D,20200717,000000,5.18425,5.22371,5.12515,5.18425,1972433.4906651,0
+TV.US,D,20200720,000000,5.1547,5.1547,5.05613,5.11533,1497675.1915767,0
+TV.US,D,20200721,000000,5.19416,5.6869,5.18425,5.55879,5333352.3525172,0
+TV.US,D,20200722,000000,5.5095,5.5687,5.42085,5.44058,1809424.2502344,0
+TV.US,D,20200723,000000,5.47013,5.47995,5.21876,5.32228,3021913.694126,0
+TV.US,D,20200724,000000,5.26318,5.34201,5.2139,5.273,1148347.6347569,0
+TV.US,D,20200727,000000,5.26318,5.47995,5.18425,5.4504,1982825.4621002,0
+TV.US,D,20200728,000000,5.42085,5.4504,5.3321,5.40112,1823038.1866124,0
+TV.US,D,20200729,000000,5.42085,5.7461,5.3321,5.71655,2080901.2682067,0
+TV.US,D,20200730,000000,5.61799,5.75592,5.59835,5.67709,1308593.7503227,0
+TV.US,D,20200731,000000,5.6869,5.78547,5.44058,5.5095,2783399.5456638,0
+TV.US,D,20200803,000000,5.51942,5.69682,5.47995,5.57852,1532869.738213,0
+TV.US,D,20200804,000000,5.52923,6.36706,5.52923,6.18966,5101799.4635229,0
+TV.US,D,20200805,000000,6.13046,6.58383,6.13046,6.47545,4725388.2408289,0
+TV.US,D,20200806,000000,6.46553,6.58879,6.36706,6.54447,2771728.8726489,0
+TV.US,D,20200807,000000,6.45572,6.73169,6.42121,6.72187,2907045.3496073,0
+TV.US,D,20200810,000000,6.72187,6.8007,6.6824,6.73169,1195939.9394547,0
+TV.US,D,20200811,000000,6.81052,7.05694,6.64303,6.65285,1452318.597764,0
+TV.US,D,20200812,000000,6.75142,6.78097,6.55428,6.63312,1391761.7918754,0
+TV.US,D,20200813,000000,6.54447,6.69232,6.48527,6.69232,1209477.2344131,0
+TV.US,D,20200814,000000,6.66267,6.94856,6.60357,6.88936,1030915.8364401,0
+TV.US,D,20200817,000000,6.87954,6.87954,6.57402,6.61338,1406148.1930878,0
+TV.US,D,20200818,000000,6.6233,6.72673,6.54447,6.6233,847217.44647393,0
+TV.US,D,20200819,000000,6.64303,6.71195,6.44094,6.4459,903957.30797803,0
+TV.US,D,20200820,000000,6.34733,6.43598,6.2685,6.29805,1070581.8048468,0
+TV.US,D,20200821,000000,6.25858,6.40147,6.16497,6.16993,1100352.9626061,0
+TV.US,D,20200824,000000,6.21921,6.29805,6.14038,6.17974,1334861.588454,0
+TV.US,D,20200825,000000,6.19948,6.39661,6.17974,6.29805,1410458.2645011,0
+TV.US,D,20200826,000000,6.25858,6.31778,6.03189,6.09109,1193689.1019736,0
+TV.US,D,20200827,000000,6.10091,6.22903,6.01216,6.10091,872887.27984435,0
+TV.US,D,20200828,000000,6.15019,6.3867,6.13046,6.37688,1649440.3289989,0
+TV.US,D,20200831,000000,6.39661,6.39661,6.08118,6.13046,2395457.8230775,0
+TV.US,D,20200901,000000,6.09109,6.2685,5.95306,6.2093,1509542.5103393,0
+TV.US,D,20200902,000000,6.25858,6.2685,6.07136,6.17974,1285718.3034488,0
+TV.US,D,20200903,000000,6.16993,6.52473,6.13046,6.14038,2039785.1634658,0
+TV.US,D,20200904,000000,6.21921,6.67744,5.97279,6.61338,3107282.1511734,0
+TV.US,D,20200908,000000,6.52473,6.6233,6.31778,6.3867,1841017.6585888,0
+TV.US,D,20200909,000000,6.505,6.64303,6.35715,6.4459,1002361.865437,0
+TV.US,D,20200910,000000,6.48527,6.70709,6.3276,6.3276,1839361.8005494,0
+TV.US,D,20200911,000000,6.36706,6.49518,6.28813,6.45572,3104590.6255295,0
+TV.US,D,20200914,000000,6.52473,6.81548,6.52473,6.70214,1349506.1502377,0
+TV.US,D,20200915,000000,6.75142,6.82044,6.63312,6.66267,1333466.916305,0
+TV.US,D,20200916,000000,6.70214,7.12596,6.69232,6.90909,1510679.0219169,0
+TV.US,D,20200917,000000,6.79079,6.92386,6.58383,6.65285,1540680.103935,0
+TV.US,D,20200918,000000,6.6233,6.63312,6.40643,6.42616,890867.76026056,0
+TV.US,D,20200921,000000,6.24876,6.24876,5.95306,6.10091,871804.2155725,0
+TV.US,D,20200922,000000,6.11073,6.17974,6.02208,6.14038,1032756.2389505,0
+TV.US,D,20200923,000000,6.14038,6.14038,5.97775,6.07136,2581465.5400293,0
+TV.US,D,20200924,000000,6.05163,6.28813,5.98757,6.11073,1121563.4754829,0
+TV.US,D,20200925,000000,6.09109,6.10091,5.90873,5.98261,2266992.6856562,0
+TV.US,D,20200928,000000,6.11073,6.16993,6.02208,6.05163,1325330.8245497,0
+TV.US,D,20200929,000000,6.04181,6.10587,5.97279,6.02208,1120025.6048921,0
+TV.US,D,20200930,000000,6.09109,6.14038,6.03189,6.09109,2406007.1111108,0
+TV.US,D,20201001,000000,6.14038,6.2685,6.07136,6.2685,1617848.9375239,0
+TV.US,D,20201002,000000,6.14038,6.31778,6.09109,6.22903,539803.67022277,0
+TV.US,D,20201005,000000,6.28813,6.46553,6.27831,6.42616,1131435.0920165,0
+TV.US,D,20201006,000000,6.47545,6.49022,6.17974,6.21921,1019314.7457667,0
+TV.US,D,20201007,000000,6.24876,6.60357,6.24876,6.57402,2657523.0730338,0
+TV.US,D,20201008,000000,6.63312,7.07172,6.60357,7.04712,1315771.8243329,0
+TV.US,D,20201009,000000,7.14569,7.3576,7.03721,7.13578,1089643.3326554,0
+TV.US,D,20201012,000000,7.17524,7.18506,7.02838,7.06676,611587.43564437,0
+TV.US,D,20201013,000000,7.03721,7.03721,6.84503,6.86972,469279.44602606,0
+TV.US,D,20201014,000000,6.85981,7.05694,6.85981,7.04712,1154772.4042875,0
+TV.US,D,20201015,000000,6.95837,7.17028,6.93378,7.12596,670023.49277719,0
+TV.US,D,20201016,000000,7.12596,7.18506,7.01262,7.04712,604178.42893557,0
+TV.US,D,20201019,000000,7.08649,7.09641,6.92882,6.92882,1070481.9693134,0
+TV.US,D,20201020,000000,7.00766,7.06676,6.88936,6.94856,1020341.3374135,0
+TV.US,D,20201021,000000,6.93864,6.94856,6.8007,6.87954,755854.82366137,0
+TV.US,D,20201022,000000,6.92882,7.22939,6.84999,7.21461,1261157.7537832,0
+TV.US,D,20201023,000000,7.34273,7.5005,7.24426,7.45121,998417.85764637,0
+TV.US,D,20201026,000000,7.3231,7.43148,7.29345,7.35265,1289806.5181211,0
+TV.US,D,20201027,000000,7.23434,7.29345,6.94856,6.99784,1044120.346287,0
+TV.US,D,20201028,000000,6.81052,6.81548,6.34733,6.52473,1502463.2634228,0
+TV.US,D,20201029,000000,6.51482,6.51977,6.23885,6.40643,1202745.899204,0
+TV.US,D,20201030,000000,6.3867,6.49518,6.19948,6.2685,2053465.6568661,0
+TV.US,D,20201102,000000,6.34733,6.35715,6.19948,6.29805,873818.06971671,0
+TV.US,D,20201103,000000,6.35715,6.73169,6.35715,6.6233,1048736.9833787,0
+TV.US,D,20201104,000000,6.72187,6.83025,6.52473,6.61338,542368.13246048,0
+TV.US,D,20201105,000000,6.63312,7.17028,6.63312,7.13578,838118.2947748,0
+TV.US,D,20201106,000000,7.13578,7.2748,7.02739,7.11604,1422860.0563216,0
+TV.US,D,20201109,000000,7.69763,8.18542,7.52013,7.57933,1333411.4521198,0
+TV.US,D,20201110,000000,7.58915,7.8553,7.53987,7.83557,746681.04742209,0
+TV.US,D,20201111,000000,7.84539,7.89467,7.69763,7.88485,877946.62197829,0
+TV.US,D,20201112,000000,7.78629,7.93414,7.68276,7.74692,918051.26166827,0
+TV.US,D,20201113,000000,7.8553,8.15101,7.7961,8.09181,1023761.9649834,0
+TV.US,D,20201116,000000,8.22984,8.45157,8.18056,8.28894,746830.29650239,0
+TV.US,D,20201117,000000,8.16082,8.30868,8.12136,8.22984,3442563.1509703,0
+TV.US,D,20201118,000000,8.20029,8.26921,7.9736,7.98342,2059802.6921401,0
+TV.US,D,20201119,000000,7.92432,8.14109,7.83557,8.02289,889003.15519665,0
+TV.US,D,20201120,000000,8.00316,8.14109,8.00316,8.11154,1006427.8944353,0
+TV.US,D,20201123,000000,8.19038,8.19038,8.05244,8.12136,1496407.5828339,0
+TV.US,D,20201124,000000,8.25939,8.40725,8.12136,8.29886,2402872.8804247,0
+TV.US,D,20201125,000000,8.24958,8.29886,8.1165,8.21993,1919243.3370165,0
+TV.US,D,20201127,000000,8.28894,8.30868,8.00801,8.11154,737683.74813587,0
+TV.US,D,20201130,000000,8.11154,8.14109,7.88485,7.90459,1167158.0610723,0
+TV.US,D,20201201,000000,8.11154,8.30868,8.01297,8.17064,1258812.1229673,0
+TV.US,D,20201202,000000,8.12136,8.2347,8.01793,8.04252,932683.72217523,0
+TV.US,D,20201203,000000,8.11154,8.46139,8.07207,8.35796,1613239.3595103,0
+TV.US,D,20201204,000000,8.46635,8.65367,8.38751,8.4368,1826992.2788004,0
+TV.US,D,20201207,000000,8.42698,8.48112,8.14605,8.22984,1125335.0400795,0
+TV.US,D,20201208,000000,8.17064,8.36778,8.11154,8.13127,1076787.7429557,0
+TV.US,D,20201209,000000,8.19038,8.22984,7.78629,7.92432,1753629.2967589,0
+TV.US,D,20201210,000000,7.89467,8.13623,7.8553,8.10172,1254851.9801409,0
+TV.US,D,20201211,000000,8.05244,8.13127,7.92432,8.03271,882960.5843243,0
+TV.US,D,20201214,000000,8.09181,8.15101,7.89467,7.89467,683633.39539621,0
+TV.US,D,20201215,000000,7.8553,8.13623,7.83408,8.10172,723090.61677844,0
+TV.US,D,20201216,000000,8.08199,8.13127,8.00316,8.09181,1485050.5345755,0
+TV.US,D,20201217,000000,8.18056,8.39634,8.10172,8.27913,4628454.9969384,0
+TV.US,D,20201218,000000,8.28894,8.41706,8.04748,8.11154,2037478.8617994,0
+TV.US,D,20201221,000000,7.92432,7.98342,7.61384,7.70745,1426221.1859473,0
+TV.US,D,20201222,000000,7.737,7.737,7.52509,7.53987,1061952.5860627,0
+TV.US,D,20201223,000000,7.51031,7.84539,7.51031,7.82575,1663625.042265,0
+TV.US,D,20201224,000000,7.87504,7.88485,7.77647,7.78629,371699.79226757,0
+TV.US,D,20201228,000000,7.78629,7.87504,7.66798,7.7961,436615.07467656,0
+TV.US,D,20201229,000000,7.82575,8.18542,7.82575,8.14109,976320.92624536,0
+TV.US,D,20201230,000000,8.22984,8.38751,8.13623,8.23966,674211.54298294,0
+TV.US,D,20201231,000000,8.21993,8.22984,8.08199,8.12136,802035.31273484,0
+TV.US,D,20210104,000000,8.18056,8.35796,8.14605,8.20029,629678.84443107,0
+TV.US,D,20210105,000000,8.15101,8.51563,8.11154,8.47626,686922.92580102,0
+TV.US,D,20210106,000000,8.50581,8.969,8.48112,8.76205,911132.35666907,0
+TV.US,D,20210107,000000,8.8507,9.07749,8.68322,8.969,1341060.4674847,0
+TV.US,D,20210108,000000,8.97892,9.20561,8.969,9.14641,955222.35017873,0
+TV.US,D,20210111,000000,9.01829,9.06757,8.86062,8.98874,810581.839461,0
+TV.US,D,20210112,000000,9.03802,9.11686,8.81133,8.9099,921937.78839424,0
+TV.US,D,20210113,000000,8.89017,8.89017,8.64375,8.6733,964886.22812761,0
+TV.US,D,20210114,000000,8.68322,8.7916,8.57473,8.62402,1638338.4159926,0
+TV.US,D,20210115,000000,8.4959,8.56491,8.35796,8.37769,752140.74012952,0
+TV.US,D,20210119,000000,8.47626,8.5551,8.22984,8.27913,608855.57241119,0
+TV.US,D,20210120,000000,8.35796,8.50581,8.18056,8.42698,762116.22595549,0
+TV.US,D,20210121,000000,8.42698,8.57473,8.39733,8.45653,1365993.1314113,0
+TV.US,D,20210122,000000,8.34804,8.53536,8.19038,8.47626,1199298.0437613,0
+TV.US,D,20210125,000000,8.47626,8.58465,8.35796,8.50581,1302714.5466868,0
+TV.US,D,20210126,000000,8.63393,8.86062,8.53041,8.70295,3587431.5690674,0
+TV.US,D,20210127,000000,8.56491,8.60438,7.96369,7.96369,1880490.006567,0
+TV.US,D,20210128,000000,8.06226,8.21993,8.04262,8.07207,1143238.8790761,0
+TV.US,D,20210129,000000,8.03271,8.20029,7.39201,7.40193,1868112.4173002,0
+TV.US,D,20210201,000000,7.6187,7.78629,7.5596,7.71727,915488.81631002,0
+TV.US,D,20210202,000000,7.83557,7.90945,7.66798,7.83557,1186620.9478941,0
+TV.US,D,20210203,000000,7.84539,7.93414,7.78629,7.89467,1728265.0206272,0
+TV.US,D,20210204,000000,7.93414,7.94891,7.80602,7.9144,868081.05608307,0
+TV.US,D,20210205,000000,8.01297,8.33823,7.98342,8.16082,2639173.5036758,0
+TV.US,D,20210208,000000,8.10172,8.36044,8.06602,8.32841,1580499.3551809,0
+TV.US,D,20210209,000000,8.30868,8.57473,8.28399,8.45653,1038766.5397514,0
+TV.US,D,20210210,000000,8.50581,8.68322,8.50581,8.60438,1262816.6371419,0
+TV.US,D,20210211,000000,8.66348,8.89513,8.49104,8.70295,2068651.7507857,0
+TV.US,D,20210212,000000,8.62402,8.68817,8.39733,8.39733,716076.91844446,0
+TV.US,D,20210216,000000,8.40725,8.60924,8.26921,8.53536,1128388.5955871,0
+TV.US,D,20210217,000000,8.45653,8.50581,8.21011,8.37769,1534964.2675357,0
+TV.US,D,20210218,000000,8.37769,8.37769,7.99324,7.99324,1756159.4720457,0
+TV.US,D,20210219,000000,8.10172,8.19038,7.81584,7.9144,1257837.9701865,0
+TV.US,D,20210222,000000,7.88485,7.96369,7.62862,7.6779,1801741.9563583,0
+TV.US,D,20210223,000000,7.6779,7.71727,7.35265,7.66798,1288984.6397397,0
+TV.US,D,20210224,000000,7.59907,7.8553,7.59907,7.80602,1113522.1770623,0
+TV.US,D,20210225,000000,7.7961,7.85431,7.25408,7.27381,1266144.4882565,0
+TV.US,D,20210226,000000,7.30336,7.4413,7.07667,7.30336,3581690.5216749,0
+TV.US,D,20210301,000000,7.46103,7.5005,7.26389,7.33291,1746647.8684964,0
+TV.US,D,20210302,000000,7.30336,7.63843,7.29345,7.49058,1671473.7286968,0
+TV.US,D,20210303,000000,7.43148,7.54978,7.37238,7.39201,908543.6918778,0
+TV.US,D,20210304,000000,7.48076,7.57437,7.17524,7.29345,1624979.6148667,0
+TV.US,D,20210305,000000,7.42166,7.42166,7.04712,7.33291,1348367.6217806,0
+TV.US,D,20210308,000000,7.37238,7.56942,7.19984,7.49058,1490333.7503299,0
+TV.US,D,20210309,000000,7.62862,7.63843,7.49058,7.53987,1201002.3069078,0
+TV.US,D,20210310,000000,7.57933,7.87008,7.57933,7.86512,1101901.926034,0
+TV.US,D,20210311,000000,7.86512,8.54032,7.80602,8.53536,2459842.6661876,0
+TV.US,D,20210312,000000,8.4368,8.91972,8.37769,8.50581,2510088.1758196,0
+TV.US,D,20210315,000000,8.4959,8.84089,8.48658,8.7916,825958.52848996,0
+TV.US,D,20210316,000000,8.75223,9.05775,8.64375,8.969,1922659.9308275,0
+TV.US,D,20210317,000000,9.00847,9.15632,8.81629,9.08731,1289186.3276861,0
+TV.US,D,20210318,000000,8.95919,9.21047,8.94927,9.15632,1712983.124933,0
+TV.US,D,20210319,000000,9.21542,9.98374,9.17596,9.8459,2721636.6458561,0
+TV.US,D,20210322,000000,9.7874,9.89053,9.56031,9.69815,1355857.303668,0
+TV.US,D,20210323,000000,9.67832,9.67832,9.19569,9.19569,2065926.9466307,0
+TV.US,D,20210324,000000,9.26471,9.41752,9.16614,9.18587,905209.7901248,0
+TV.US,D,20210325,000000,9.17596,9.47206,9.15444,9.43239,1099444.3584078,0
+TV.US,D,20210326,000000,9.46214,9.58015,9.21542,9.41256,1586664.9557005,0
+TV.US,D,20210329,000000,9.44231,9.80227,9.28444,9.33373,2059685.7131312,0
+TV.US,D,20210330,000000,9.39283,9.53056,9.13163,9.14641,1460847.9810147,0
+TV.US,D,20210331,000000,9.15632,9.23516,8.71277,8.7325,3241552.87613,0
+TV.US,D,20210401,000000,8.78178,9.17596,8.77683,8.93945,2122085.9468493,0
+TV.US,D,20210405,000000,8.98874,9.12181,8.87044,8.94927,1868401.8395032,0
+TV.US,D,20210406,000000,8.95919,9.44231,8.94927,9.41256,2072782.3199268,0
+TV.US,D,20210407,000000,9.48197,9.69815,9.35346,9.64956,1334544.9383782,0
+TV.US,D,20210408,000000,9.6684,10.0135,9.63964,9.94507,1383931.2573588,0
+TV.US,D,20210409,000000,9.88557,9.92424,9.69815,9.7279,1063122.3761514,0
+TV.US,D,20210412,000000,9.67832,10.0779,9.60494,9.88557,1307367.4876089,0
+TV.US,D,20210413,000000,9.79731,10.073,9.71302,9.97482,896486.78644559,0
+TV.US,D,20210414,000000,11.4523,13.6508,11.4137,12.32,59347336.72169,0
+TV.US,D,20210415,000000,12.0642,12.2506,11.61,12.0543,6011324.3672597,0
+TV.US,D,20210416,000000,12.1227,12.9229,12.0741,12.8426,5143912.9151585,0
+TV.US,D,20210419,000000,12.6453,13.4336,12.6155,13.276,5448728.9506608,0
+TV.US,D,20210420,000000,13.2075,13.3057,12.8426,13.2174,2686422.9388649,0
+TV.US,D,20210421,000000,13.2026,13.3355,13.0885,13.276,1904154.0533111,0
+TV.US,D,20210422,000000,13.1877,13.2363,12.6552,12.8426,3416672.4692987,0
+TV.US,D,20210423,000000,12.7732,12.793,12.3101,12.5174,3393069.9373782,0
+TV.US,D,20210426,000000,12.6849,13.0003,12.5074,12.911,2447292.6337266,0
+TV.US,D,20210427,000000,12.9309,12.9507,12.5669,12.5957,1447076.7280386,0
+TV.US,D,20210428,000000,12.5957,12.8228,12.4093,12.5759,1794862.3805087,0
+TV.US,D,20210429,000000,12.6651,13.1282,12.6254,12.921,2821535.7109975,0
+TV.US,D,20210430,000000,12.8129,12.921,12.0146,12.202,2980666.4922201,0
+TV.US,D,20210503,000000,12.3299,12.4678,12.202,12.4479,1355317.7884115,0
+TV.US,D,20210504,000000,12.3101,12.4281,12.1425,12.3498,1179237.1521786,0
+TV.US,D,20210505,000000,12.5074,12.5074,12.1524,12.2417,1104517.818698,0
+TV.US,D,20210506,000000,12.3002,12.5372,12.2119,12.5372,1601038.2471965,0
+TV.US,D,20210507,000000,12.5372,12.8922,12.3994,12.5372,1528476.9747417,0
+TV.US,D,20210510,000000,12.5174,12.6254,12.3795,12.4281,1272861.7053093,0
+TV.US,D,20210511,000000,12.2119,12.4182,12.0047,12.3498,1407270.5865092,0
+TV.US,D,20210512,000000,12.2704,12.3795,12.0344,12.0344,1725650.1364029,0
+TV.US,D,20210513,000000,12.1326,12.3299,12.0443,12.2119,964372.93230417,0
+TV.US,D,20210514,000000,12.3597,12.6354,12.3498,12.4678,823976.94441717,0
+TV.US,D,20210517,000000,12.5074,12.5074,12.3141,12.4777,1115284.9297133,0
+TV.US,D,20210518,000000,12.5372,12.911,12.4132,12.4678,1988211.5387072,0
+TV.US,D,20210519,000000,12.2903,12.5273,12.1425,12.3597,998020.53239208,0
+TV.US,D,20210520,000000,12.5074,12.5957,12.2506,12.5858,895355.31706663,0
+TV.US,D,20210521,000000,12.7048,12.7831,12.32,12.438,1057173.5901741,0
+TV.US,D,20210524,000000,12.5372,12.6453,12.4678,12.5372,574258.02209603,0
+TV.US,D,20210525,000000,12.557,12.6155,12.2853,12.4093,1051791.5473261,0
+TV.US,D,20210526,000000,12.438,12.7434,12.3696,12.6552,1557558.3597245,0
+TV.US,D,20210527,000000,12.7127,13.1253,12.673,13.0399,1781223.2331374,0
+TV.US,D,20210528,000000,13.0697,13.3275,12.8168,12.8615,2160953.2309885,0
+TV.US,D,20210601,000000,13.03,13.2978,12.9507,13.1589,1014468.1844161,0
+TV.US,D,20210602,000000,13.3969,13.6795,13.1689,13.506,2190339.1647703,0
+TV.US,D,20210603,000000,13.3573,13.506,12.9904,13.4366,1871801.2898387,0
+TV.US,D,20210604,000000,13.506,13.6746,13.4168,13.6349,1482950.9630541,0
+TV.US,D,20210607,000000,13.7143,14.934,13.7143,14.5869,4968901.2250411,0
+TV.US,D,20210608,000000,14.5869,14.6266,13.7638,14.2894,2232312.4432831,0
+TV.US,D,20210609,000000,14.2795,14.6712,14.1307,14.458,2073523.5231296,0
+TV.US,D,20210610,000000,14.4877,14.805,14.3092,14.3092,2548359.4720773,0
+TV.US,D,20210611,000000,14.4084,14.458,14.1605,14.2696,1505529.9286469,0
+TV.US,D,20210614,000000,14.1902,14.3886,13.9622,14.0911,1624446.1502487,0
+TV.US,D,20210615,000000,14.0514,14.0812,13.6448,13.7539,1933258.6324077,0
+TV.US,D,20210616,000000,13.744,13.9027,13.5556,13.7242,1221933.481979,0
+TV.US,D,20210617,000000,13.6845,13.863,13.5754,13.5953,1083005.7823414,0
+TV.US,D,20210618,000000,13.4168,13.8134,13.292,13.4663,1880002.9301766,0
+TV.US,D,20210621,000000,13.5457,14.2101,13.4961,14.1208,1378846.7042315,0
+TV.US,D,20210622,000000,14.1208,14.2101,13.9522,14.1506,898295.92732426,0
+TV.US,D,20210623,000000,14.1506,14.4183,14.0812,14.2398,1157615.1958912,0
+TV.US,D,20210624,000000,14.5472,14.7257,14.2098,14.3886,1550191.7074844,0
+TV.US,D,20210625,000000,14.3886,14.5671,14.3786,14.3985,936836.47699037,0
+TV.US,D,20210628,000000,14.4183,14.4282,14.0514,14.1506,1081514.2999782,0
+TV.US,D,20210629,000000,14.1803,14.2547,14.0117,14.0514,1309862.3675051,0
+TV.US,D,20210630,000000,14.0018,14.2299,13.9027,14.1605,2423833.3002481,0
+TV.US,D,20210701,000000,14.22,14.3192,14.0117,14.1704,837725.00327943,0
+TV.US,D,20210702,000000,14.22,14.4282,14.0217,14.3489,821555.68062136,0
+TV.US,D,20210706,000000,14.4778,14.6365,13.6448,13.9721,1606142.9691183,0
+TV.US,D,20210707,000000,13.9721,14.1208,13.2085,13.4068,2561196.9098619,0
+TV.US,D,20210708,000000,13.0499,13.0994,12.802,13.03,3011607.4400681,0
+TV.US,D,20210709,000000,13.1292,13.4465,13.0598,13.4068,1659661.8741194,0
+TV.US,D,20210712,000000,13.3077,13.625,13.2184,13.5953,1289066.323358,0
+TV.US,D,20210713,000000,13.5159,13.5159,13.0499,13.0796,1025652.7894804,0
+TV.US,D,20210714,000000,13.1193,13.2482,12.911,13.1391,1570405.8819063,0
+TV.US,D,20210715,000000,13.0399,13.2135,12.9408,13.0994,1405366.6522958,0
+TV.US,D,20210716,000000,13.2085,13.3275,13.03,13.1391,868363.41920794,0
+TV.US,D,20210719,000000,12.8912,13.0003,12.6433,12.7325,939755.91001364,0
+TV.US,D,20210720,000000,12.7325,13.1589,12.7127,13.0796,763522.99938122,0
+TV.US,D,20210721,000000,13.2284,13.5754,13.0697,13.5556,724483.27204791,0
+TV.US,D,20210722,000000,13.5358,13.7341,13.4862,13.6746,1451927.3231481,0
+TV.US,D,20210723,000000,13.7837,13.7936,13.4862,13.7242,617650.17531135,0
+TV.US,D,20210726,000000,13.6647,14.1059,13.6052,13.982,991258.94399103,0
+TV.US,D,20210727,000000,13.9919,13.9919,13.7539,13.9423,736248.73839766,0
+TV.US,D,20210728,000000,14.0415,14.101,13.6498,13.7738,781356.2475966,0
+TV.US,D,20210729,000000,13.8927,13.9027,13.4663,13.5457,1486031.7464345,0
+TV.US,D,20210730,000000,13.4763,13.7738,13.2879,13.4366,1173945.8689063,0
+TV.US,D,20210802,000000,13.4961,13.5754,13.1391,13.1689,1255751.5083816,0
+TV.US,D,20210803,000000,13.1391,13.4068,12.921,13.3573,1992333.0318907,0
+TV.US,D,20210804,000000,13.2383,13.3374,12.7127,12.8119,1181255.0400817,0
+TV.US,D,20210805,000000,13.0399,13.0796,12.802,13.0201,1099525.0335863,0
+TV.US,D,20210806,000000,13.0994,13.1689,12.9309,12.9904,943944.96865913,0
+TV.US,D,20210809,000000,12.9408,13.0003,12.8862,12.8912,594947.17163159,0
+TV.US,D,20210810,000000,12.8515,12.9309,12.6631,12.9309,801846.73450501,0
+TV.US,D,20210811,000000,12.9408,12.9904,12.802,12.8714,586693.09242762,0
+TV.US,D,20210812,000000,12.8218,12.8218,12.4549,12.4747,1436201.713972,0
+TV.US,D,20210813,000000,12.5342,12.7276,12.3458,12.6929,894540.49776341,0
+TV.US,D,20210816,000000,12.6929,12.8714,12.554,12.6334,605774.78903085,0
+TV.US,D,20210817,000000,12.4747,12.7821,12.4053,12.5243,570503.60097491,0
+TV.US,D,20210818,000000,12.445,12.802,12.445,12.6631,1884437.0396769,0
+TV.US,D,20210819,000000,12.5144,12.5491,12.1177,12.207,813306.64361605,0
+TV.US,D,20210820,000000,12.1177,12.2566,12.0681,12.1574,813101.93035051,0
+TV.US,D,20210823,000000,12.2962,12.5937,12.2169,12.5342,631080.57565813,0
+TV.US,D,20210824,000000,12.5739,12.7821,12.4945,12.7325,547581.76587337,0
+TV.US,D,20210825,000000,12.7028,12.7077,12.2566,12.4747,1094346.6955641,0
+TV.US,D,20210826,000000,12.3756,12.4648,12.2665,12.3954,961113.65509132,0
+TV.US,D,20210827,000000,12.3161,12.673,12.3161,12.6631,619672.09697341,0
+TV.US,D,20210830,000000,12.7325,12.7524,12.5243,12.6929,626942.94743896,0
+TV.US,D,20210831,000000,12.7028,13.0697,12.7028,13.0201,845372.00176491,0
+TV.US,D,20210901,000000,13.1589,13.2879,12.6185,12.6532,723827.78622231,0
+TV.US,D,20210902,000000,12.6334,12.802,12.4858,12.7821,571098.58041661,0
+TV.US,D,20210903,000000,12.8119,12.8119,12.4103,12.4152,677110.80721157,0
+TV.US,D,20210907,000000,12.3954,12.6532,12.3359,12.5937,1190242.2549706,0
+TV.US,D,20210908,000000,12.564,12.5937,12.3954,12.4152,360395.18287521,0
+TV.US,D,20210909,000000,12.3656,12.5342,12.2962,12.4945,931860.83535417,0
+TV.US,D,20210910,000000,12.6135,12.6929,12.1376,12.1574,870037.42916257,0
+TV.US,D,20210913,000000,12.2566,12.3855,12.1376,12.207,682402.0904838,0
+TV.US,D,20210914,000000,12.2566,12.4251,12.0781,12.1475,702699.96540346,0
+TV.US,D,20210915,000000,12.1376,12.5045,12.0186,12.4846,1139297.8966046,0
+TV.US,D,20210916,000000,12.4251,12.5144,12.2119,12.4945,520003.96453057,0
+TV.US,D,20210917,000000,12.4747,12.4945,12.1574,12.3756,1325958.0740628,0
+TV.US,D,20210920,000000,12.0384,12.2962,11.7798,11.9095,1077529.9545982,0
+TV.US,D,20210921,000000,12.0285,12.1177,11.7211,11.9591,1190600.2510754,0
+TV.US,D,20210922,000000,12.0384,12.3656,11.9591,12.1574,476444.41031979,0
+TV.US,D,20210923,000000,12.1971,12.321,12.0681,12.0781,669059.42439368,0
+TV.US,D,20210924,000000,12.0186,12.0731,11.6616,11.6616,1410993.7459987,0
+TV.US,D,20210927,000000,11.6517,11.9095,11.5128,11.5624,897786.66525975,0
+TV.US,D,20210928,000000,11.5228,11.9194,11.0963,11.1261,901139.72736766,0
+TV.US,D,20210929,000000,11.1459,11.2451,11.017,11.0666,567987.54384432,0
+TV.US,D,20210930,000000,11.0963,11.136,10.8782,10.8881,2834744.2546033,0
+TV.US,D,20211001,000000,10.9079,11.2253,10.8881,11.0963,1540831.3698948,0
+TV.US,D,20211004,000000,11.017,11.1856,10.8187,10.9873,1339826.1372531,0
+TV.US,D,20211005,000000,11.0369,11.3938,10.8881,11.3244,2318264.7869351,0
+TV.US,D,20211006,000000,11.1955,11.4186,11.0716,11.3542,1515089.9373034,0
+TV.US,D,20211007,000000,11.4236,11.7409,11.3641,11.4137,1250732.5038369,0
+TV.US,D,20211008,000000,11.4038,11.5525,11.2996,11.3641,852675.12230189,0
+TV.US,D,20211011,000000,11.3046,11.4236,11.1261,11.1757,1198751.4694267,0
+TV.US,D,20211012,000000,11.136,11.5387,11.136,11.4533,947240.54970232,0
+TV.US,D,20211013,000000,11.5426,11.6715,11.4236,11.5525,602692.99721077,0
+TV.US,D,20211014,000000,11.612,11.7707,11.5922,11.6814,766102.5882149,0
+TV.US,D,20211015,000000,11.85,11.9789,11.6814,11.8797,1073135.1742475,0
+TV.US,D,20211018,000000,11.8302,11.8401,11.6417,11.6814,433994.13981388,0
+TV.US,D,20211019,000000,11.8401,11.8401,11.5525,11.6318,773124.35406673,0
+TV.US,D,20211020,000000,11.6913,11.8302,11.6219,11.7211,473363.62693944,0
+TV.US,D,20211021,000000,11.6715,11.6913,11.3839,11.612,1068970.3181556,0
+TV.US,D,20211022,000000,11.5822,11.6318,11.1063,11.2054,970404.41033947,0
+TV.US,D,20211025,000000,11.136,11.3145,10.5014,10.9079,3932310.8982307,0
+TV.US,D,20211026,000000,10.9774,11.0468,10.5906,10.6204,2264125.691499,0
+TV.US,D,20211027,000000,10.5609,10.6581,10.5311,10.5906,1447915.7498954,0
+TV.US,D,20211028,000000,10.6501,10.6501,10.2882,10.3526,1617465.7304258,0
+TV.US,D,20211029,000000,10.2535,10.3584,9.93118,10.0353,1270137.909594,0
+TV.US,D,20211101,000000,10.075,10.3923,10.075,10.3526,1120964.4622823,0
+TV.US,D,20211102,000000,10.3725,10.3725,10.2336,10.313,684448.21469942,0
+TV.US,D,20211103,000000,10.2931,10.5807,10.2683,10.5212,1078961.9390172,0
+TV.US,D,20211104,000000,10.6699,10.7493,10.3526,10.5212,927955.14827329,0
+TV.US,D,20211105,000000,10.6699,10.6699,10.3625,10.4419,831532.17488706,0
+TV.US,D,20211108,000000,10.4815,10.6997,10.4617,10.551,977468.53066003,0
+TV.US,D,20211109,000000,10.5014,10.5609,10.2733,10.3725,805391.40016194,0
+TV.US,D,20211110,000000,10.3229,10.4617,10.2931,10.3923,2385222.1598007,0
+TV.US,D,20211111,000000,10.4617,10.4617,10.0155,10.1246,1478100.3679446,0
+TV.US,D,20211112,000000,10.184,10.2683,9.98077,10.0849,1045457.5373712,0
+TV.US,D,20211115,000000,10.1444,10.2435,10.0452,10.0651,542335.86238906,0
+TV.US,D,20211116,000000,10.0651,10.0651,9.79731,9.92623,1414890.357122,0
+TV.US,D,20211117,000000,10.0353,10.0353,9.6684,9.86673,904883.05565173,0
+TV.US,D,20211118,000000,9.86673,9.86673,9.60395,9.77748,1325183.5923488,0
+TV.US,D,20211119,000000,9.69815,10.0254,9.65353,9.92623,1884799.0695406,0
+TV.US,D,20211122,000000,9.94606,10.0551,9.6089,9.62874,1150775.9576308,0
+TV.US,D,20211123,000000,9.56924,9.80723,9.54941,9.74773,1548523.7481682,0
+TV.US,D,20211124,000000,9.6684,9.69815,9.19242,9.23208,1545247.3274799,0
+TV.US,D,20211126,000000,8.92468,9.01888,8.57761,8.99409,1521708.3272625,0
+TV.US,D,20211129,000000,9.15275,9.22217,8.94451,9.08334,1425375.1050124,0
+TV.US,D,20211130,000000,9.01392,9.16267,8.92468,9.11309,2376575.7975411,0
+TV.US,D,20211201,000000,9.33125,9.51966,8.96434,8.99409,1369579.1430972,0
+TV.US,D,20211202,000000,9.03376,9.6684,9.03376,9.63865,1725161.043133,0
+TV.US,D,20211203,000000,9.67832,9.70807,9.47999,9.52957,1478720.5583796,0
+TV.US,D,20211206,000000,9.58907,10.0204,9.49982,9.85681,2741118.6930328,0
+TV.US,D,20211207,000000,9.88656,10.1047,9.88656,9.97581,1550668.6994775,0
+TV.US,D,20211208,000000,9.89648,10.1531,9.7279,9.74773,1433761.2898213,0
+TV.US,D,20211209,000000,9.52957,9.68823,9.45024,9.48991,1124883.2590797,0
+TV.US,D,20211210,000000,9.70311,9.76756,9.57915,9.70807,1508427.1759961,0
+TV.US,D,20211213,000000,9.76756,9.76756,9.39074,9.42049,1345878.7925228,0
+TV.US,D,20211214,000000,9.34612,9.47503,9.28167,9.33125,866170.0627915,0
+TV.US,D,20211215,000000,9.27175,9.31637,8.99409,9.15275,1371922.7570337,0
+TV.US,D,20211216,000000,9.15275,9.32133,9.06271,9.10317,785093.52524228,0
+TV.US,D,20211217,000000,9.04367,9.29654,9.02384,9.21225,912791.24002772,0
+TV.US,D,20211220,000000,9.02384,9.123,8.93459,8.96434,786713.07945139,0
+TV.US,D,20211221,000000,9.04367,9.24696,8.97961,9.1825,594846.32765842,0
+TV.US,D,20211222,000000,9.1825,9.33125,9.09326,9.32133,457399.0175469,0
+TV.US,D,20211223,000000,9.37091,9.48495,9.31141,9.40066,964067.37506547,0
+TV.US,D,20211227,000000,9.37091,9.47503,9.32133,9.44033,609221.6360338,0
+TV.US,D,20211228,000000,9.43041,9.55932,9.29158,9.34116,727987.60011557,0
+TV.US,D,20211229,000000,9.29158,9.38083,9.123,9.14284,524670.01516914,0
+TV.US,D,20211230,000000,9.123,9.33125,9.10317,9.26183,563160.14284867,0
+TV.US,D,20211231,000000,9.27175,9.39074,9.26183,9.29158,1159932.5903946,0
+TV.US,D,20220103,000000,9.361,9.47999,9.31141,9.361,674625.00327293,0
+TV.US,D,20220104,000000,9.45024,9.65848,9.37587,9.44033,1188465.3841634,0
+TV.US,D,20220105,000000,9.43041,9.69815,9.43041,9.57915,1994798.6670347,0
+TV.US,D,20220106,000000,9.6684,9.87664,9.57915,9.69815,1328869.4395682,0
+TV.US,D,20220107,000000,9.67832,9.95597,9.63865,9.92623,1986352.9842817,0
+TV.US,D,20220110,000000,9.96589,9.96589,9.65848,9.77748,771093.35644709,0
+TV.US,D,20220111,000000,9.77748,10.0155,9.6684,10.0056,1109516.654448,0
+TV.US,D,20220112,000000,10.0948,10.432,10.0056,10.3625,1770034.5943142,0
+TV.US,D,20220113,000000,10.4419,10.5906,10.3824,10.5113,1434895.7845194,0
+TV.US,D,20220114,000000,10.4121,10.4617,10.2088,10.4022,901302.08616446,0
+TV.US,D,20220118,000000,10.3526,10.4419,10.1444,10.4022,1337293.9450868,0
+TV.US,D,20220119,000000,10.4419,10.4518,10.0353,10.1444,965155.48153597,0
+TV.US,D,20220120,000000,10.2138,10.2733,9.95597,9.97581,873729.32702032,0
+TV.US,D,20220121,000000,9.86673,9.99564,9.52461,9.70807,1858606.8643891,0
+TV.US,D,20220124,000000,9.71798,9.75765,9.06351,9.51966,1250126.4315581,0
+TV.US,D,20220125,000000,9.48991,9.6684,9.27671,9.47999,1650453.8109292,0
+TV.US,D,20220126,000000,9.6089,9.7279,9.38083,9.46016,956383.06430991,0
+TV.US,D,20220127,000000,9.50974,9.77252,9.50974,9.64857,1507597.2300969,0
+TV.US,D,20220128,000000,9.65848,9.65848,9.34116,9.52957,1690419.2859362,0
+TV.US,D,20220131,000000,9.53949,10.2634,9.53949,10.1444,1725913.3391729,0
+TV.US,D,20220201,000000,10.0948,10.541,10.0948,10.3328,1674991.1664809,0
+TV.US,D,20220202,000000,10.4022,10.4121,10.1246,10.3229,939326.31468794,0
+TV.US,D,20220203,000000,10.1642,10.313,10.0651,10.1345,909384.73061404,0
+TV.US,D,20220204,000000,10.3923,10.3972,10.1246,10.3526,1277091.1015441,0
+TV.US,D,20220207,000000,10.303,10.4121,10.184,10.3229,755003.70052781,0
+TV.US,D,20220208,000000,10.4022,10.66,10.2832,10.6402,1531318.7579056,0
+TV.US,D,20220209,000000,10.7294,10.8187,10.6212,10.6997,1428776.5722275,0
+TV.US,D,20220210,000000,10.5609,10.8336,10.5609,10.66,1325539.5715741,0
+TV.US,D,20220211,000000,10.6204,10.9774,10.6005,10.779,1564221.1210318,0
+TV.US,D,20220214,000000,10.7889,10.7989,10.3328,10.4815,1373966.8643698,0
+TV.US,D,20220215,000000,10.541,10.8435,10.5212,10.5906,1384153.1140997,0
+TV.US,D,20220216,000000,10.5807,11.018,10.4121,10.9278,1384180.3419725,0
+TV.US,D,20220217,000000,10.7989,11.0666,10.7294,10.7592,1183597.6455784,0
+TV.US,D,20220218,000000,10.8584,10.8584,10.2832,10.422,1375713.4819851,0
+TV.US,D,20220222,000000,10.184,10.5014,10.1642,10.4121,1898972.6899696,0
+TV.US,D,20220223,000000,10.5014,10.5014,10.075,10.1345,1932203.8044483,0
+TV.US,D,20220224,000000,9.80723,10.0204,9.6684,9.95597,1465323.436544,0
+TV.US,D,20220225,000000,10.2733,10.4617,9.99564,10.4121,1022616.3774482,0
+TV.US,D,20220228,000000,10.2535,10.6402,10.1543,10.5807,2125542.8782496,0
+TV.US,D,20220301,000000,10.5807,10.6342,10.1196,10.2039,1472921.0214826,0
+TV.US,D,20220302,000000,10.2535,10.5311,10.1196,10.3923,1534355.1699378,0
+TV.US,D,20220303,000000,10.4121,10.5708,10.2485,10.3427,1093458.2601604,0
+TV.US,D,20220304,000000,10.1741,10.2138,9.81715,9.90639,990278.74057181,0
+TV.US,D,20220307,000000,9.70807,9.7874,9.08334,9.11309,1721499.3984672,0
+TV.US,D,20220308,000000,9.14284,9.65848,9.10317,9.45024,2800001.4889668,0
+TV.US,D,20220309,000000,9.65848,10.1543,9.65848,10.0452,1307749.6862672,0
+TV.US,D,20220310,000000,9.90639,10.0799,9.66344,9.74773,1200106.8124261,0
+TV.US,D,20220311,000000,9.82706,9.94606,9.7279,9.74773,547232.8457262,0
+TV.US,D,20220314,000000,9.85681,10.1047,9.69815,9.71798,928574.33026856,0
+TV.US,D,20220315,000000,9.77748,9.95102,9.65848,9.82706,831175.18722204,0
+TV.US,D,20220316,000000,9.98572,10.2535,9.91631,10.2336,1275576.4250671,0
+TV.US,D,20220317,000000,10.1345,10.2832,9.98572,10.1741,1813118.1649716,0
+TV.US,D,20220318,000000,10.2931,10.8137,10.075,10.7493,2569899.7447464,0
+TV.US,D,20220321,000000,10.7394,10.8484,10.4617,10.541,617505.96842971,0
+TV.US,D,20220322,000000,10.6501,11.136,10.5609,11.1261,1217874.5120589,0
+TV.US,D,20220323,000000,11.1558,11.3542,11.017,11.1459,1453949.2448102,0
+TV.US,D,20220324,000000,11.1558,11.5327,11.0567,11.4533,1222102.8998539,0
+TV.US,D,20220325,000000,11.4038,11.493,11.2748,11.4236,800895.77583802,0
+TV.US,D,20220328,000000,11.3938,11.4137,11.0666,11.3343,1334578.2168894,0
+TV.US,D,20220329,000000,11.5029,11.8004,11.4137,11.612,1721015.347396,0
+TV.US,D,20220330,000000,11.5029,11.612,11.3542,11.5426,1974833.5772265,0
+TV.US,D,20220331,000000,11.5624,11.7607,11.3443,11.6021,3422007.1154794,0
+TV.US,D,20220401,000000,11.6517,11.7211,11.4434,11.612,1074325.1331309,0
+TV.US,D,20220404,000000,11.5723,11.6417,11.4137,11.4533,913000.99549191,0
+TV.US,D,20220405,000000,11.3839,11.4434,10.9823,10.9972,943275.36467728,0
+TV.US,D,20220406,000000,10.8881,10.9476,10.7394,10.8683,864698.74922295,0
+TV.US,D,20220407,000000,10.8584,10.9327,10.66,10.7889,653690.80288257,0
+TV.US,D,20220408,000000,10.7294,10.8782,10.6501,10.7889,268959.95240198,0
+TV.US,D,20220411,000000,10.7294,11.017,10.7294,10.9774,789443.93424483,0
+TV.US,D,20220412,000000,11.1261,11.1558,10.7195,10.7989,699471.94982229,0
+TV.US,D,20220413,000000,10.8484,11.0567,10.8484,10.9476,534321.79184125,0
+TV.US,D,20220414,000000,10.9774,11.0963,10.8584,10.8584,445797.92687342,0
+TV.US,D,20220418,000000,10.7096,10.9476,10.7096,10.8881,385878.45489527,0
+TV.US,D,20220419,000000,10.898,11.2748,10.898,11.1955,1920479.6841276,0
+TV.US,D,20220420,000000,11.2253,11.3443,11.017,11.255,1016564.7306183,0
+TV.US,D,20220421,000000,11.4038,11.4038,10.5212,10.5311,1518438.9656524,0
+TV.US,D,20220422,000000,10.4518,10.5262,9.91631,9.92623,769400.18613756,0
+TV.US,D,20220425,000000,9.79731,9.88656,9.44033,9.83698,1343636.0225595,0
+TV.US,D,20220426,000000,9.84689,9.8816,9.65848,9.79731,1061679.2988954,0
+TV.US,D,20220427,000000,9.86673,9.87664,9.1825,9.19242,1554136.7237148,0
+TV.US,D,20220428,000000,9.17259,9.28167,8.50819,9.123,2012546.1978729,0
+TV.US,D,20220429,000000,9.17259,9.23357,8.93955,9.15275,2278202.5017138,0
+TV.US,D,20220502,000000,9.26183,9.34116,8.9098,9.15275,2136609.4958653,0
+TV.US,D,20220503,000000,9.13292,9.41058,9.123,9.31141,1274857.4075384,0
+TV.US,D,20220504,000000,9.35108,9.35108,8.81064,9.09326,1521922.1164857,0
+TV.US,D,20220505,000000,8.91476,9.02384,8.46853,8.56769,1616459.3075736,0
+TV.US,D,20220506,000000,8.49828,8.68669,8.16608,8.24045,1957932.1273232,0
+TV.US,D,20220509,000000,8.07188,8.16112,7.80414,7.89338,1373185.3235778,0
+TV.US,D,20220510,000000,7.93305,8.08179,7.7843,7.99255,1581640.9089572,0
+TV.US,D,20220511,000000,7.98263,8.28012,7.89338,7.91321,1271312.7418814,0
+TV.US,D,20220512,000000,7.87355,8.2702,7.8438,8.16112,1478375.6719914,0
+TV.US,D,20220513,000000,8.31978,8.49828,8.24045,8.39911,1281113.7676338,0
+TV.US,D,20220516,000000,8.4487,8.58752,8.3892,8.53794,1100089.7598361,0
+TV.US,D,20220517,000000,8.67677,8.97426,8.67677,8.82552,2325378.3208025,0
+TV.US,D,20220518,000000,8.66685,8.82056,8.46357,8.49828,1617013.949426,0
+TV.US,D,20220519,000000,8.35945,8.79577,8.35945,8.68669,842080.45448065,0
+TV.US,D,20220520,000000,8.8156,9.08334,8.74618,9.07342,1121772.2225074,0
+TV.US,D,20220523,000000,9.13292,9.27175,8.98418,9.22217,756682.7526811,0
+TV.US,D,20220524,000000,9.14284,9.20233,8.99409,9.15275,1346266.0333798,0
+TV.US,D,20220525,000000,9.123,9.33125,9.07243,9.242,1138882.4194351,0
+TV.US,D,20220526,000000,9.26,9.79,9.21,9.76,936522,0
+TV.US,D,20220527,000000,9.75,9.94,9.75,9.92,881943,0
+TV.US,D,20220531,000000,9.94,10.24,9.77,10.21,1764612,0
+TV.US,D,20220601,000000,10.32,10.39,9.95,10.01,1240691,0
+TV.US,D,20220602,000000,9.81,10.07,9.78,9.97,1227715,0
+TV.US,D,20220603,000000,9.83,9.83,9.58,9.66,1047565,0
+TV.US,D,20220606,000000,9.59,9.73,9.31,9.33,1242132,0
+TV.US,D,20220607,000000,9.2,9.53,9.05,9.5,1079007,0
+TV.US,D,20220608,000000,9.47,9.605,9.36,9.47,574264,0
+TV.US,D,20220609,000000,9.29,9.445,9.135,9.17,576604,0
+TV.US,D,20220610,000000,9.01,9.06,8.74,8.74,1038825,0
+TV.US,D,20220613,000000,8.39,8.47,8.075,8.33,1873354,0
+TV.US,D,20220614,000000,8.38,8.39,7.995,8.04,975508,0
+TV.US,D,20220615,000000,8.14,8.355,8.13,8.24,2014577,0
+TV.US,D,20220616,000000,8.08,8.17,7.815,8.08,2011401,0
+TV.US,D,20220617,000000,8.05,8.48,8.04,8.47,1470283,0
+TV.US,D,20220621,000000,8.53,8.56,8.4,8.49,851628,0
+TV.US,D,20220622,000000,8.37,8.605,8.36,8.48,595568,0
+TV.US,D,20220623,000000,8.54,8.57,8.305,8.39,1017568,0
+TV.US,D,20220624,000000,8.49,8.77,8.43,8.7,1156352,0
+TV.US,D,20220627,000000,8.76,8.8,8.525,8.64,695933,0
+TV.US,D,20220628,000000,8.83,8.94,8.66,8.68,1215226,0
+TV.US,D,20220629,000000,8.67,8.72,8.515,8.65,867916,0
+TV.US,D,20220630,000000,8.44,8.51,8.17,8.18,3391382,0
+TV.US,D,20220701,000000,8.12,8.295,8.015,8.27,986030,0
+TV.US,D,20220705,000000,8.27,8.27,7.85,8.13,766011,0
+TV.US,D,20220706,000000,8.14,8.16,7.945,8.05,1052134,0
+TV.US,D,20220707,000000,8.1,8.14,7.97,8,1172323,0
+TV.US,D,20220708,000000,8,8.1,7.905,7.99,950488,0
+TV.US,D,20220711,000000,7.87,7.88,7.59,7.75,1947454,0
+TV.US,D,20220712,000000,7.72,7.945,7.72,7.81,669438,0
+TV.US,D,20220713,000000,7.73,7.89,7.63,7.81,1147318,0
+TV.US,D,20220714,000000,7.67,7.8,7.59,7.78,959223,0
+TV.US,D,20220715,000000,7.94,8.005,7.81,7.94,512323,0
+TV.US,D,20220718,000000,8.07,8.15,7.95,8,470804,0
+TV.US,D,20220719,000000,8.09,8.17,7.905,8,810991,0
+TV.US,D,20220720,000000,8.06,8.19,8.02,8.05,1084394,0
+TV.US,D,20220721,000000,8,8.13,7.82,7.98,818655,0
+TV.US,D,20220722,000000,8.02,8.09,7.85,7.91,617653,0
+TV.US,D,20220725,000000,7.94,7.98,7.81,7.86,824981,0
+TV.US,D,20220726,000000,7.76,7.85,7.46,7.54,1635086,0
+TV.US,D,20220727,000000,7.71,7.77,7.38,7.67,1379482,0
+TV.US,D,20220728,000000,7.59,7.97,7.56,7.85,2970619,0
+TV.US,D,20220729,000000,7.86,7.98,7.75,7.82,1510427,0
+TV.US,D,20220801,000000,7.72,8,7.695,7.78,2746061,0
+TV.US,D,20220802,000000,7.76,7.81,7.41,7.41,1590279,0
+TV.US,D,20220803,000000,7.42,7.515,7.385,7.43,1434446,0
+TV.US,D,20220804,000000,7.4,7.56,7.4,7.47,1663001,0
+TV.US,D,20220805,000000,7.4,7.5,7.24,7.33,2174162,0
+TV.US,D,20220808,000000,7.34,7.57,7.34,7.43,2156753,0
+TV.US,D,20220809,000000,7.43,7.43,7.27,7.33,777822,0
+TV.US,D,20220810,000000,7.45,7.65,7.38,7.5,3506967,0
+TV.US,D,20220811,000000,7.52,7.58,7.3,7.34,1497379,0
+TV.US,D,20220812,000000,7.4,7.52,7.335,7.47,1835337,0
+TV.US,D,20220815,000000,7.42,7.505,7.4,7.47,1129449,0
+TV.US,D,20220816,000000,7.5,7.5,7.345,7.46,1578869,0
+TV.US,D,20220817,000000,7.4,7.41,7.02,7.09,1458477,0
+TV.US,D,20220818,000000,7.09,7.23,6.89,7.2,1175910,0
+TV.US,D,20220819,000000,7.11,7.12,7.02,7.07,760607,0
+TV.US,D,20220822,000000,6.91,6.95,6.75,6.76,1148177,0
+TV.US,D,20220823,000000,6.79,6.9,6.77,6.85,1054957,0
+TV.US,D,20220824,000000,6.85,6.93,6.8,6.84,1164066,0
+TV.US,D,20220825,000000,6.9,6.99,6.84,6.99,1499697,0
+TV.US,D,20220826,000000,6.95,7.04,6.7701,6.83,1346943,0
+TV.US,D,20220829,000000,6.79,6.9,6.655,6.67,927099,0
+TV.US,D,20220830,000000,6.68,6.745,6.46,6.52,875714,0
+TV.US,D,20220831,000000,6.58,6.59,6.3,6.33,2215149,0
+TV.US,D,20220901,000000,6.28,6.32,6.08,6.24,1653836,0
+TV.US,D,20220902,000000,6.26,6.4,6.18,6.37,1079801,0
+TV.US,D,20220906,000000,6.39,6.46,6.12,6.21,903994,0
+TV.US,D,20220907,000000,6.21,6.34,6.06,6.32,2043702,0
+TV.US,D,20220908,000000,6.28,6.29,6.12,6.25,824794,0
+TV.US,D,20220909,000000,6.29,6.44,6.26,6.43,708160,0
+TV.US,D,20220912,000000,6.47,6.67,6.47,6.65,698563,0
+TV.US,D,20220913,000000,6.45,6.57,6.355,6.36,757637,0
+TV.US,D,20220914,000000,6.39,6.39,6.185,6.23,702040,0
+TV.US,D,20220915,000000,6.21,6.335,6.14,6.19,890969,0
+TV.US,D,20220916,000000,6.11,6.11,5.915,5.98,784416,0
+TV.US,D,20220919,000000,6.05,6.14,5.92,6.13,1005930,0
+TV.US,D,20220920,000000,6.05,6.18,5.99,6.05,1258522,0
+TV.US,D,20220921,000000,6,6.08,5.81,5.81,1497233,0
+TV.US,D,20220922,000000,5.78,5.84,5.72,5.78,1038989,0
+TV.US,D,20220923,000000,5.73,5.73,5.55,5.66,1629243,0
+TV.US,D,20220926,000000,5.61,5.68,5.36,5.38,1437412,0
+TV.US,D,20220927,000000,5.41,5.56,5.4,5.46,1736680,0
+TV.US,D,20220928,000000,5.44,5.75,5.44,5.66,4315974,0
+TV.US,D,20220929,000000,5.58,5.655,5.485,5.52,2660931,0
+TV.US,D,20220930,000000,5.52,5.59,5.36,5.38,1935592,0
+TV.US,D,20221003,000000,5.49,5.51,5.35,5.44,1749306,0
+TV.US,D,20221004,000000,5.55,5.71,5.51,5.68,2612029,0
+TV.US,D,20221005,000000,5.59,5.62,5.4,5.54,1827917,0
+TV.US,D,20221006,000000,5.49,5.5,5.205,5.37,3841826,0
+TV.US,D,20221007,000000,5.33,5.33,5.235,5.26,1493285,0
+TV.US,D,20221010,000000,5.29,5.4,5.24,5.29,1073668,0
+TV.US,D,20221011,000000,5.29,5.36,5.21,5.27,2052207,0
+TV.US,D,20221012,000000,5.27,5.37,5.22,5.33,1887769,0
+TV.US,D,20221013,000000,5.25,5.445,5.17,5.35,4717368,0
+TV.US,D,20221014,000000,5.39,5.39,5.06,5.06,1841073,0
+TV.US,D,20221017,000000,5.2,5.365,5.175,5.33,3096870,0
+TV.US,D,20221018,000000,5.46,5.48,5.19,5.26,1340707,0
+TV.US,D,20221019,000000,5.21,5.235,5.075,5.14,1316940,0
+TV.US,D,20221020,000000,5.14,5.3,5.12,5.23,1163369,0
+TV.US,D,20221021,000000,5.18,5.31,5.17,5.24,1482199,0
+TV.US,D,20221024,000000,5.34,5.34,5.08,5.16,2086869,0
+TV.US,D,20221025,000000,5.13,5.3,5.13,5.2,1565373,0
+TV.US,D,20221026,000000,5.22,5.3,5.17,5.18,2422488,0
+TV.US,D,20221027,000000,5.2,5.32,5.05,5.05,2137973,0
+TV.US,D,20221028,000000,5.02,5.29,5.02,5.2,3138393,0
+TV.US,D,20221031,000000,5.21,5.29,5.085,5.25,2779054,0
+TV.US,D,20221101,000000,5.35,5.445,5.305,5.37,3426829,0
+TV.US,D,20221102,000000,5.34,5.35,5.18,5.26,2596258,0
+TV.US,D,20221103,000000,5.28,5.295,5.13,5.24,7958572,0
+TV.US,D,20221104,000000,5.31,5.34,5.06,5.16,3492812,0
+TV.US,D,20221107,000000,5.23,5.275,5.145,5.2,2411391,0
+TV.US,D,20221108,000000,5.22,5.34,5.16,5.29,5315532,0
+TV.US,D,20221109,000000,5.22,5.24,5.1,5.1,2604144,0
+TV.US,D,20221110,000000,5.27,5.34,5.18,5.32,5164826,0
+TV.US,D,20221111,000000,5.33,5.835,5.32,5.73,5340694,0
+TV.US,D,20221114,000000,5.69,5.825,5.635,5.7,4139633,0
+TV.US,D,20221115,000000,5.8,5.89,5.645,5.69,3265698,0
+TV.US,D,20221116,000000,5.68,5.72,5.6,5.66,2099811,0
+TV.US,D,20221117,000000,5.53,5.62,5.42,5.43,1870845,0
+TV.US,D,20221118,000000,5.48,5.54,5.315,5.4,2805360,0
+TV.US,D,20221121,000000,5.39,5.4,5.115,5.31,3524698,0
+TV.US,D,20221122,000000,5.37,5.53,5.31,5.48,3743011,0
+TV.US,D,20221123,000000,5.45,5.53,5.34,5.34,3801336,0
+TV.US,D,20221125,000000,5.39,5.58,5.39,5.54,2195122,0
+TV.US,D,20221128,000000,5.54,5.76,5.49,5.6,5645430,0
+TV.US,D,20221129,000000,5.56,5.63,5.31,5.33,3734822,0
+TV.US,D,20221130,000000,5.39,5.5,5.32,5.46,4932713,0
+TV.US,D,20221201,000000,5.5,5.5575,5.42,5.48,3833373,0
+TV.US,D,20221202,000000,5.37,5.4,5.2,5.25,2179337,0
+TV.US,D,20221205,000000,5.2,5.22,5.045,5.12,2471517,0
+TV.US,D,20221206,000000,5.11,5.165,5.005,5.06,3729994,0
+TV.US,D,20221207,000000,5.05,5.09,4.895,5.06,4186160,0
+TV.US,D,20221208,000000,5.08,5.17,5.06,5.1,1867872,0
+TV.US,D,20221209,000000,5.1,5.1,4.9,4.93,2074625,0
+TV.US,D,20221212,000000,4.93,4.9352,4.73,4.81,2000356,0
+TV.US,D,20221213,000000,5.02,5.49,5,5.23,11463273,0
+TV.US,D,20221214,000000,5.16,5.245,4.96,5.17,6316066,0
+TV.US,D,20221215,000000,5.09,5.09,4.835,4.84,3343272,0
+TV.US,D,20221216,000000,4.79,4.84,4.69,4.77,3321080,0
+TV.US,D,20221219,000000,4.76,4.845,4.645,4.66,6203525,0
+TV.US,D,20221220,000000,4.65,4.75,4.6,4.61,3694325,0
+TV.US,D,20221221,000000,4.65,4.725,4.62,4.66,3651440,0
+TV.US,D,20221222,000000,4.61,4.66,4.49,4.58,3512809,0
+TV.US,D,20221223,000000,4.57,4.755,4.565,4.75,2120913,0
+TV.US,D,20221227,000000,4.77,4.77,4.57,4.58,2132147,0
+TV.US,D,20221228,000000,4.55,4.655,4.475,4.48,2945599,0
+TV.US,D,20221229,000000,4.52,4.71,4.51,4.62,2607790,0
+TV.US,D,20221230,000000,4.6,4.66,4.54,4.56,3510693,0
+TV.US,D,20230103,000000,4.61,4.73,4.55,4.63,2097567,0
+TV.US,D,20230104,000000,4.75,4.88,4.68,4.85,2796818,0
+TV.US,D,20230105,000000,4.85,4.98,4.815,4.91,3265175,0
+TV.US,D,20230106,000000,4.96,5.1,4.885,5.02,7658101,0
+TV.US,D,20230109,000000,5.08,5.13,5.005,5.04,2906947,0
+TV.US,D,20230110,000000,5.06,5.13,5.035,5.12,3491089,0
+TV.US,D,20230111,000000,5.2,5.34,5.125,5.26,6843456,0
+TV.US,D,20230112,000000,5.29,5.5,5.27,5.39,4912017,0
+TV.US,D,20230113,000000,5.33,5.67,5.32,5.63,8478471,0
+TV.US,D,20230117,000000,5.65,5.8,5.59,5.67,5310607,0
+TV.US,D,20230118,000000,5.71,5.8,5.67,5.74,3976743,0
+TV.US,D,20230119,000000,5.69,5.77,5.65,5.72,3185780,0
+TV.US,D,20230120,000000,5.75,5.82,5.67,5.8,4329646,0
+TV.US,D,20230123,000000,6,6.02,5.86,5.9,3486334,0
+TV.US,D,20230124,000000,5.98,6.04,5.8,5.83,4405341,0
+TV.US,D,20230125,000000,5.8,5.89,5.75,5.86,2447954,0
+TV.US,D,20230126,000000,5.88,6.01,5.82,5.97,4253281,0
+TV.US,D,20230127,000000,6,6.065,5.96,5.99,2791403,0
+TV.US,D,20230130,000000,5.96,6.02,5.9,5.9,2402762,0
+TV.US,D,20230131,000000,5.94,6.15,5.9,6.15,5379879,0
+TV.US,D,20230201,000000,6.15,6.49,6.11,6.46,4287289,0
+TV.US,D,20230202,000000,6.54,6.57,6.34,6.41,2981482,0
+TV.US,D,20230203,000000,6.3,6.31,6.11,6.15,2472528,0
+TV.US,D,20230206,000000,6.06,6.085,5.8,5.8,1842084,0
+TV.US,D,20230207,000000,5.86,5.96,5.71,5.75,2485817,0
+TV.US,D,20230208,000000,5.75,5.84,5.67,5.74,1339979,0
+TV.US,D,20230209,000000,5.8,5.85,5.63,5.66,1680657,0
+TV.US,D,20230210,000000,5.63,5.71,5.59,5.7,2193770,0
+TV.US,D,20230213,000000,5.72,5.9,5.68,5.9,1755075,0
+TV.US,D,20230214,000000,5.94,6.09,5.79,5.8,3430941,0
+TV.US,D,20230215,000000,5.69,5.8,5.62,5.8,3379147,0
+TV.US,D,20230216,000000,5.75,5.96,5.635,5.86,3475106,0
+TV.US,D,20230217,000000,5.81,5.87,5.73,5.87,3526736,0
+TV.US,D,20230221,000000,5.89,5.89,5.505,5.58,4694924,0
+TV.US,D,20230222,000000,5.62,5.79,5.62,5.7,2899383,0
+TV.US,D,20230223,000000,5.75,5.79,5.65,5.76,2354024,0
+TV.US,D,20230224,000000,5.55,5.64,4.985,5.11,8252365,0
+TV.US,D,20230227,000000,5.16,5.29,5.01,5.22,2611052,0
+TV.US,D,20230228,000000,5.17,5.17,4.91,4.96,5121893,0
+TV.US,D,20230301,000000,5,5.125,5,5.08,1940234,0
+TV.US,D,20230302,000000,5.04,5.28,5.015,5.24,2610425,0
+TV.US,D,20230303,000000,5.29,5.44,5.285,5.4,2042391,0
+TV.US,D,20230306,000000,5.4,5.57,5.385,5.45,1649691,0
+TV.US,D,20230307,000000,5.45,5.46,5.25,5.28,1643988,0
+TV.US,D,20230308,000000,5.28,5.32,5.2,5.27,1063704,0
+TV.US,D,20230309,000000,5.21,5.25,4.99,4.99,1998224,0
+TV.US,D,20230310,000000,4.99,5.005,4.78,4.82,2005130,0
+TV.US,D,20230313,000000,4.75,4.8,4.6101,4.65,1924154,0
+TV.US,D,20230314,000000,4.79,4.8,4.65,4.69,1605492,0
+TV.US,D,20230315,000000,4.58,4.65,4.5,4.61,2306370,0
+TV.US,D,20230316,000000,4.6,4.64,4.51,4.6,1633110,0
+TV.US,D,20230317,000000,4.58,4.58,4.3825,4.54,3168609,0
+TV.US,D,20230320,000000,4.54,4.6,4.44,4.49,3893595,0
+TV.US,D,20230321,000000,4.54,4.7,4.48,4.65,1625107,0
+TV.US,D,20230322,000000,4.64,4.74,4.58,4.58,1630227,0
+TV.US,D,20230323,000000,4.62,4.69,4.555,4.58,1746859,0
+TV.US,D,20230324,000000,4.54,4.71,4.53,4.69,3111387,0
+TV.US,D,20230327,000000,4.7,4.815,4.7,4.78,2401670,0
+TV.US,D,20230328,000000,4.77,4.91,4.77,4.89,1754505,0
+TV.US,D,20230329,000000,4.95,5.175,4.94,5.15,3619086,0
+TV.US,D,20230330,000000,5.18,5.34,5.145,5.31,1941794,0
+TV.US,D,20230331,000000,5.34,5.34,5.192,5.29,3303172,0
+TV.US,D,20230403,000000,5.3,5.3,5.13,5.19,1254283,0
+TV.US,D,20230404,000000,5.2,5.36,5.2,5.33,2259231,0
+TV.US,D,20230405,000000,5.29,5.355,5.135,5.15,2032901,0
+TV.US,D,20230406,000000,5.14,5.36,5.14,5.26,2944851,0
+TV.US,D,20230410,000000,5.21,5.51,5.12,5.47,1925811,0
+TV.US,D,20230411,000000,5.49,5.66,5.49,5.6,2882183,0
+TV.US,D,20230412,000000,5.64,5.66,5.33,5.35,1687802,0
+TV.US,D,20230413,000000,5.41,5.54,5.37,5.48,1772692,0
+TV.US,D,20230414,000000,5.52,5.52,5.31,5.37,1496363,0
+TV.US,D,20230417,000000,5.33,5.38,5.275,5.36,1561499,0
+TV.US,D,20230418,000000,5.36,5.36,5.09,5.12,1590081,0
+TV.US,D,20230419,000000,5.11,5.12,4.92,4.96,2821378,0
+TV.US,D,20230420,000000,4.91,5.04,4.91,4.91,1597111,0
+TV.US,D,20230421,000000,4.92,4.95,4.84,4.87,1241173,0
+TV.US,D,20230424,000000,4.89,4.905,4.8,4.86,800314,0
+TV.US,D,20230425,000000,4.85,4.85,4.67,4.67,1630026,0
+TV.US,D,20230426,000000,4.68,4.8,4.55,4.66,1276031,0
+TV.US,D,20230427,000000,4.72,4.99,4.68,4.91,1791668,0
+TV.US,D,20230428,000000,4.87,5.075,4.86,5.06,1263877,0
+TV.US,D,20230501,000000,5.07,5.0989,5,5.01,393492,0
+TV.US,D,20230502,000000,4.97,5.03,4.82,4.93,1605139,0
+TV.US,D,20230503,000000,4.95,5,4.8,4.81,1762036,0
+TV.US,D,20230504,000000,4.79,4.84,4.71,4.73,1347225,0
+TV.US,D,20230505,000000,4.83,4.9,4.8,4.84,1461368,0
+TV.US,D,20230508,000000,4.85,4.865,4.76,4.85,1141744,0
+TV.US,D,20230509,000000,4.83,4.92,4.77,4.86,1250282,0
+TV.US,D,20230510,000000,4.91,5.03,4.8,4.86,3650703,0
+TV.US,D,20230511,000000,4.78,4.8788,4.74,4.81,1328674,0
+TV.US,D,20230512,000000,4.84,4.8699,4.7601,4.82,1584321,0
+TV.US,D,20230515,000000,4.84,4.89,4.79,4.85,1536691,0
+TV.US,D,20230516,000000,4.85,4.93,4.8,4.87,2489356,0
+TV.US,D,20230517,000000,4.93,5,4.855,4.98,897086,0
+TV.US,D,20230518,000000,4.93,5.02,4.89,5,1025107,0
+TV.US,D,20230519,000000,5.02,5.055,4.94,4.95,890119,0
+TV.US,D,20230522,000000,4.95,5,4.78,4.79,1075580,0
+TV.US,D,20230523,000000,4.74,4.89,4.715,4.74,1832427,0
+TV.US,D,20230524,000000,4.71,4.76,4.62,4.72,2243072,0
+TV.US,D,20230525,000000,4.7,4.725,4.625,4.63,1210133,0
+TV.US,D,20230526,000000,4.58,4.71,4.56,4.7,1382990,0
+TV.US,D,20230530,000000,4.77,4.8,4.6,4.76,1546171,0
+TV.US,D,20230531,000000,4.78,4.855,4.71,4.81,1535716,0
+TV.US,D,20230601,000000,4.84,5,4.66,4.67,4371373,0
+TV.US,D,20230602,000000,4.76,4.89,4.75,4.88,1420127,0
+TV.US,D,20230605,000000,4.88,5.01,4.84,4.98,1716033,0
+TV.US,D,20230606,000000,4.98,5.23,4.945,5.22,3129464,0
+TV.US,D,20230607,000000,5.25,5.29,5.13,5.19,1828890,0
+TV.US,D,20230608,000000,5.19,5.23,5.1,5.14,2465704,0
+TV.US,D,20230609,000000,5.16,5.18,5.01,5.04,1677300,0
+TV.US,D,20230612,000000,5.07,5.095,4.98,5.07,1304370,0
+TV.US,D,20230613,000000,5.17,5.21,5.1,5.21,1646081,0
+TV.US,D,20230614,000000,5.23,5.33,5.225,5.32,1798157,0
+TV.US,D,20230615,000000,5.33,5.41,5.2,5.4,1609549,0
+TV.US,D,20230616,000000,5.35,5.36,5.18,5.32,2357015,0
+TV.US,D,20230620,000000,5.28,5.28,5.16,5.2,1888996,0
+TV.US,D,20230621,000000,5.15,5.165,5.075,5.08,1690076,0
+TV.US,D,20230622,000000,5.09,5.125,5.03,5.07,1835569,0
+TV.US,D,20230623,000000,5.05,5.07,4.99,5.01,1817833,0
+TV.US,D,20230626,000000,5.04,5.195,5.035,5.11,1142040,0
+TV.US,D,20230627,000000,5.15,5.32,5.11,5.27,909834,0
+TV.US,D,20230628,000000,5.32,5.32,5.14,5.21,1008121,0
+TV.US,D,20230629,000000,5.25,5.25,5.16,5.17,1695699,0
+TV.US,D,20230630,000000,5.22,5.22,5.12,5.13,1636641,0
+TV.US,D,20230703,000000,5.15,5.29,5.12,5.29,579865,0
+TV.US,D,20230705,000000,5.24,5.24,5.14,5.18,729949,0
+TV.US,D,20230706,000000,5.12,5.13,4.77,4.89,1935469,0
+TV.US,D,20230707,000000,4.95,5.055,4.92,4.95,1305342,0
+TV.US,D,20230710,000000,4.92,5.03,4.85,4.86,910898,0
+TV.US,D,20230711,000000,4.87,4.93,4.81,4.89,1340969,0
+TV.US,D,20230712,000000,5.01,5.1,4.97,4.98,942344,0
+TV.US,D,20230713,000000,5.03,5.0899,5.005,5.04,506117,0
+TV.US,D,20230714,000000,5.02,5.025,4.77,4.77,1652917,0
+TV.US,D,20230717,000000,4.78,4.82,4.64,4.79,1432279,0
+TV.US,D,20230718,000000,4.78,4.915,4.765,4.9,1561381,0
+TV.US,D,20230719,000000,4.91,5.05,4.88,5.01,1186587,0
+TV.US,D,20230720,000000,5.03,5.03,4.835,4.9,1249110,0
+TV.US,D,20230721,000000,4.91,4.92,4.83,4.88,1128166,0
+TV.US,D,20230724,000000,4.89,4.9,4.8,4.85,1121864,0
+TV.US,D,20230725,000000,4.83,4.84,4.57,4.62,2178702,0
+TV.US,D,20230726,000000,4.56,4.88,4.39,4.72,7007908,0
+TV.US,D,20230727,000000,4.79,5.055,4.75,4.98,2870576,0
+TV.US,D,20230728,000000,5.08,5.31,5.01,5.19,2373624,0
+TV.US,D,20230731,000000,5.22,5.365,5.1901,5.31,2088223,0
+TV.US,D,20230801,000000,5.31,5.31,5.1,5.11,1229459,0
+TV.US,D,20230802,000000,5.03,5.1,4.75,4.82,1726913,0
+TV.US,D,20230803,000000,4.82,4.8599,4.68,4.81,1308840,0
+TV.US,D,20230804,000000,4.86,4.985,4.83,4.91,1159631,0
+TV.US,D,20230807,000000,4.9,4.915,4.77,4.88,937211,0
+TV.US,D,20230808,000000,4.84,4.945,4.72,4.91,820616,0
+TV.US,D,20230809,000000,4.94,5.03,4.91,4.93,1139474,0
+TV.US,D,20230810,000000,4.99,5.04,4.845,4.86,842862,0
+TV.US,D,20230811,000000,4.86,4.895,4.77,4.78,805250,0
+TV.US,D,20230814,000000,4.77,4.77,4.54,4.69,1336901,0
+TV.US,D,20230815,000000,4.66,4.76,4.63,4.74,1020599,0
+TV.US,D,20230816,000000,4.71,4.75,4.63,4.69,1053488,0
+TV.US,D,20230817,000000,4.73,4.73,4.59,4.62,715445,0
+TV.US,D,20230818,000000,4.56,4.68,4.56,4.62,1229826,0
+TV.US,D,20230821,000000,4.63,4.64,4.52,4.58,878229,0
+TV.US,D,20230822,000000,4.61,4.63,4.49,4.49,789421,0
+TV.US,D,20230823,000000,4.53,4.63,4.53,4.6,707415,0
+TV.US,D,20230824,000000,4.56,4.605,4.47,4.51,675466,0
+TV.US,D,20230825,000000,4.55,4.585,4.3901,4.43,1121073,0
+TV.US,D,20230828,000000,4.46,4.54,4.43,4.51,717928,0
+TV.US,D,20230829,000000,4.52,4.575,4.47,4.52,1259527,0
+TV.US,D,20230830,000000,4.65,4.69,4.54,4.63,1172507,0
+TV.US,D,20230831,000000,4.64,4.645,4.445,4.48,936417,0
+TV.US,D,20230901,000000,4.55,4.55,4.27,4.27,1204678,0
+TV.US,D,20230905,000000,4.25,4.25,4,4.01,1324464,0
+TV.US,D,20230906,000000,4.02,4.085,3.96,4,1029509,0
+TV.US,D,20230907,000000,4,4.0372,3.86,3.87,1349146,0
+TV.US,D,20230908,000000,3.91,3.96,3.76,3.93,2670822,0
+TV.US,D,20230911,000000,3.92,3.97,3.7,3.72,2094872,0
+TV.US,D,20230912,000000,3.74,3.76,3.565,3.58,1964739,0
+TV.US,D,20230913,000000,3.61,3.65,3.49,3.49,1922889,0
+TV.US,D,20230914,000000,3.53,3.63,3.47,3.48,3218551,0
+TV.US,D,20230915,000000,3.49,3.53,3.3,3.32,2562456,0
+TV.US,D,20230918,000000,3.31,3.38,3.26,3.36,2796759,0
+TV.US,D,20230919,000000,3.36,3.42,3.33,3.41,1930613,0
+TV.US,D,20230920,000000,3.45,3.535,3.38,3.39,1832343,0
+TV.US,D,20230921,000000,3.35,3.415,3.29,3.3,2558425,0
+TV.US,D,20230922,000000,3.32,3.355,3.23,3.23,1863056,0
+TV.US,D,20230925,000000,3.2,3.2,3.005,3.05,2734530,0
+TV.US,D,20230926,000000,3.02,3.07,3,3.04,1528947,0
+TV.US,D,20230927,000000,3.04,3.2,3.04,3.16,2451673,0
+TV.US,D,20230928,000000,3.14,3.17,3.08,3.12,4492467,0
+TV.US,D,20230929,000000,3.14,3.15,3.03,3.05,3065866,0
+TV.US,D,20231002,000000,3.11,3.1897,3.06,3.07,3042609,0
+TV.US,D,20231003,000000,3.03,3.055,2.91,2.92,1905084,0
+TV.US,D,20231004,000000,2.93,2.95,2.77,2.92,2984885,0
+TV.US,D,20231005,000000,2.99,2.99,2.84,2.89,1981497,0
+TV.US,D,20231006,000000,2.83,2.9,2.77,2.87,1334249,0
+TV.US,D,20231009,000000,2.82,2.915,2.81,2.9,1693738,0
+TV.US,D,20231010,000000,2.94,3.05,2.925,3.04,2701334,0
+TV.US,D,20231011,000000,3.05,3.075,2.98,3.05,1810427,0
+TV.US,D,20231012,000000,3.06,3.06,2.84,2.86,4787948,0
+TV.US,D,20231013,000000,2.9,2.925,2.73,2.76,2660611,0
+TV.US,D,20231016,000000,2.81,2.9,2.76,2.88,3178303,0
+TV.US,D,20231017,000000,2.85,2.91,2.59,2.6,9771903,0
+TV.US,D,20231018,000000,2.61,2.66,2.53,2.58,3881242,0
+TV.US,D,20231019,000000,2.6,2.6,2.38,2.42,6804380,0
+TV.US,D,20231020,000000,2.38,2.49,2.37,2.4,2938318,0
+TV.US,D,20231023,000000,2.38,2.43,2.36,2.37,2352621,0
+TV.US,D,20231024,000000,2.38,2.41,2.34,2.39,3866236,0
+TV.US,D,20231025,000000,2.38,2.39,2.33,2.34,1650975,0
+TV.US,D,20231026,000000,2.31,2.34,2.24,2.33,2772559,0
+TV.US,D,20231027,000000,2.38,2.49,2.19,2.35,6145879,0
+TV.US,D,20231030,000000,2.37,2.445,2.16,2.18,4033163,0
+TV.US,D,20231031,000000,2.19,2.32,2.1,2.31,3567194,0
+TV.US,D,20231101,000000,2.27,2.39,2.27,2.35,2874782,0
+TV.US,D,20231102,000000,2.43,2.64,2.42,2.6,3939338,0
+TV.US,D,20231103,000000,2.63,2.76,2.55,2.56,4347161,0
+TV.US,D,20231106,000000,2.6,2.69,2.545,2.57,1931041,0
+TV.US,D,20231107,000000,2.56,2.57,2.48,2.52,1397696,0
+TV.US,D,20231108,000000,2.55,2.55,2.46,2.47,1039867,0
+TV.US,D,20231109,000000,2.47,2.47,2.38,2.41,1319209,0
+TV.US,D,20231110,000000,2.44,2.44,2.3407,2.39,1108138,0
+TV.US,D,20231113,000000,2.38,2.4,2.33,2.37,1221473,0
+TV.US,D,20231114,000000,2.45,2.545,2.44,2.49,1512446,0
+TV.US,D,20231115,000000,2.5,2.55,2.41,2.45,2783301,0
+TV.US,D,20231116,000000,2.47,2.47,2.37,2.4,3988503,0
+TV.US,D,20231117,000000,2.45,2.45,2.32,2.33,2262516,0
+TV.US,D,20231120,000000,2.37,2.83,2.33,2.79,11499933,0
+TV.US,D,20231121,000000,2.74,2.96,2.68,2.68,14612549,0
+TV.US,D,20231122,000000,2.69,2.72,2.52,2.55,5943226,0
+TV.US,D,20231124,000000,2.45,2.55,2.375,2.53,9521442,0
+TV.US,D,20231127,000000,2.53,2.615,2.52,2.56,3261062,0
+TV.US,D,20231128,000000,2.56,2.705,2.52,2.66,3585322,0
+TV.US,D,20231129,000000,2.69,2.96,2.67,2.88,4995514,0
+TV.US,D,20231130,000000,2.88,3.23,2.775,3.22,35152621,0
+TV.US,D,20231201,000000,3.23,3.35,3.11,3.28,5512016,0
+TV.US,D,20231204,000000,3.29,3.48,3.2,3.4,5352415,0
+TV.US,D,20231205,000000,3.395,3.4,3.235,3.29,4134045,0
+TV.US,D,20231206,000000,3.31,3.3805,3.23,3.25,4230342,0
+TV.US,D,20231207,000000,3.21,3.26,3.135,3.2,2698629,0
+TV.US,D,20231208,000000,3.17,3.24,3.1225,3.22,1348559,0
+TV.US,D,20231211,000000,3.24,3.24,3.125,3.16,2268703,0
+TV.US,D,20231212,000000,3.2,3.2,2.985,3.01,2728031,0
+TV.US,D,20231213,000000,3.1,3.25,3.02,3.22,3430379,0
+TV.US,D,20231214,000000,3.25,3.39,3.2225,3.34,3176921,0
+TV.US,D,20231215,000000,3.33,3.38,3.225,3.32,3801842,0
+TV.US,D,20231218,000000,3.3,3.34,3.24,3.25,1557592,0
+TV.US,D,20231219,000000,3.32,3.375,3.29,3.31,1480658,0
+TV.US,D,20231220,000000,3.29,3.38,3.28,3.29,2116808,0
+TV.US,D,20231221,000000,3.33,3.44,3.31,3.43,2170570,0
+TV.US,D,20231222,000000,3.42,3.5,3.395,3.43,1322258,0
+TV.US,D,20231226,000000,3.46,3.52,3.325,3.37,2099849,0
+TV.US,D,20231227,000000,3.37,3.43,3.35,3.36,1135303,0
+TV.US,D,20231228,000000,3.37,3.46,3.35,3.38,1495890,0
+TV.US,D,20231229,000000,3.41,3.44,3.34,3.34,1685852,0
+TV.US,D,20240102,000000,3.33,3.43,3.32,3.36,1567784,0
+TV.US,D,20240103,000000,3.34,3.34,3.2223,3.25,1588857,0
+TV.US,D,20240104,000000,3.25,3.27,3.13,3.17,1083460,0
+TV.US,D,20240105,000000,3.13,3.165,3.09,3.11,3018736,0
+TV.US,D,20240108,000000,3.11,3.145,3.06,3.07,1962073,0
+TV.US,D,20240109,000000,3.04,3.05,2.915,2.93,2341040,0
+TV.US,D,20240110,000000,2.96,2.985,2.83,2.86,1193694,0
+TV.US,D,20240111,000000,2.86,2.9,2.76,2.79,1690249,0
+TV.US,D,20240112,000000,2.82,2.86,2.75,2.78,1603956,0
+TV.US,D,20240116,000000,2.76,2.77,2.675,2.69,1917037,0
+TV.US,D,20240117,000000,2.69,2.705,2.59,2.6,1659284,0
+TV.US,D,20240118,000000,2.62,2.65,2.559,2.58,1383512,0
+TV.US,D,20240119,000000,2.61,2.81,2.59,2.81,3265148,0
+TV.US,D,20240122,000000,2.8,2.91,2.8,2.87,1875273,0
+TV.US,D,20240123,000000,2.91,2.93,2.82,2.9,863506,0
+TV.US,D,20240124,000000,2.95,3.01,2.86,2.88,1705456,0
+TV.US,D,20240125,000000,2.92,2.9795,2.81,2.94,1670495,0
+TV.US,D,20240126,000000,3.01,3.325,3,3.18,3773521,0
+TV.US,D,20240129,000000,3.25,3.35,3.14,3.2,2774956,0
+TV.US,D,20240130,000000,3.17,3.2,3.1,3.13,1991345,0
+TV.US,D,20240131,000000,3.1,3.16,3,3.01,2548480,0
+TV.US,D,20240201,000000,3.1,3.11,3.01,3.1,1836386,0
+TV.US,D,20240202,000000,3.1,3.14,3.04,3.13,2143037,0
+TV.US,D,20240205,000000,3.13,3.13,2.99,3.01,1655563,0
+TV.US,D,20240206,000000,3,3.165,3,3.13,1924574,0
+TV.US,D,20240207,000000,3.17,3.18,3.075,3.16,1844496,0
+TV.US,D,20240208,000000,3.17,3.19,3,3.03,1391590,0
+TV.US,D,20240209,000000,3.02,3.095,3,3.01,2073806,0
+TV.US,D,20240212,000000,3.03,3.135,3.02,3.1,1581787,0
+TV.US,D,20240213,000000,3.02,3.05,2.995,3.02,1605838,0
+TV.US,D,20240214,000000,3.09,3.17,3.065,3.15,1688259,0
+TV.US,D,20240215,000000,3.15,3.23,3.115,3.15,1654365,0
+TV.US,D,20240216,000000,3.15,3.48,3.14,3.47,2223288,0
+TV.US,D,20240220,000000,3.42,3.6,3.37,3.59,5117226,0
+TV.US,D,20240221,000000,3.59,3.645,3.51,3.6,2949476,0
+TV.US,D,20240222,000000,3.51,3.62,3.12,3.2,2536298,0
+TV.US,D,20240223,000000,3.15,3.24,3.13,3.22,2994599,0
+TV.US,D,20240226,000000,3.14,3.23,3.14,3.16,2140321,0
+TV.US,D,20240227,000000,3.16,3.23,3.15,3.16,2126976,0
+TV.US,D,20240228,000000,3.18,3.19,2.95,2.98,2080260,0
+TV.US,D,20240229,000000,2.99,3.055,2.9,2.99,3065496,0
+TV.US,D,20240301,000000,3,3.07,2.895,2.98,1150846,0
+TV.US,D,20240304,000000,2.97,3,2.96,2.97,843371,0
+TV.US,D,20240305,000000,2.96,2.975,2.9,2.94,1394206,0
+TV.US,D,20240306,000000,2.95,3,2.93,2.95,830119,0
+TV.US,D,20240307,000000,2.98,2.98,2.91,2.93,880857,0
+TV.US,D,20240308,000000,2.96,3.01,2.92,2.95,747226,0
+TV.US,D,20240311,000000,2.94,2.99,2.92,2.97,802551,0
+TV.US,D,20240312,000000,2.99,2.99,2.85,2.86,1257603,0
+TV.US,D,20240313,000000,2.9,2.95,2.85,2.93,1774985,0
+TV.US,D,20240314,000000,2.97,2.98,2.86,2.89,644689,0
+TV.US,D,20240315,000000,2.89,2.91,2.8225,2.84,709110,0
+TV.US,D,20240318,000000,2.86,2.94,2.78,2.86,1068804,0
+TV.US,D,20240319,000000,2.87,2.9,2.81,2.85,571018,0
+TV.US,D,20240320,000000,2.87,2.985,2.81,2.98,949057,0
+TV.US,D,20240321,000000,3,3.025,2.88,2.92,1077212,0
+TV.US,D,20240322,000000,2.94,3.02,2.89,2.99,695897,0
+TV.US,D,20240325,000000,3.02,3.14,3,3.08,1116316,0
+TV.US,D,20240326,000000,3.09,3.12,3.05,3.09,584054,0
+TV.US,D,20240327,000000,3.1,3.16,3.08,3.14,415569,0
+TV.US,D,20240328,000000,3.18,3.235,3.14,3.2,2651769,0
+TV.US,D,20240401,000000,3.16,3.19,3.1,3.14,799821,0
+TV.US,D,20240402,000000,3.11,3.15,3.07,3.15,608695,0
+TV.US,D,20240403,000000,3.15,3.37,3.15,3.32,1131179,0
+TV.US,D,20240404,000000,3.35,3.43,3.25,3.26,1283261,0
+TV.US,D,20240405,000000,3.23,3.31,3.1707,3.28,868594,0
+TV.US,D,20240408,000000,3.31,3.38,3.29,3.35,772971,0
+TV.US,D,20240409,000000,3.4,3.47,3.25,3.31,1774970,0
+TV.US,D,20240410,000000,3.24,3.32,3.21,3.31,777785,0
+TV.US,D,20240411,000000,3.35,3.46,3.255,3.34,1381533,0
+TV.US,D,20240412,000000,3.31,3.35,3.18,3.23,1119546,0
+TV.US,D,20240415,000000,3.2,3.22,3.105,3.16,962653,0
+TV.US,D,20240416,000000,3.16,3.16,3,3.04,1430078,0
+TV.US,D,20240417,000000,3.06,3.1,2.87,2.9,1676049,0
+TV.US,D,20240418,000000,2.95,2.96,2.84,2.85,950463,0
+TV.US,D,20240419,000000,2.81,2.855,2.71,2.82,1324421,0
+TV.US,D,20240422,000000,2.8,2.9,2.77,2.9,1025609,0
+TV.US,D,20240423,000000,2.87,3.03,2.82,3,908648,0
+TV.US,D,20240424,000000,2.98,2.98,2.895,2.94,840701,0
+TV.US,D,20240425,000000,2.92,2.99,2.84,2.98,867680,0
+TV.US,D,20240426,000000,3.06,3.18,2.94,3.16,2329247,0
+TV.US,D,20240429,000000,3.17,3.18,3.09,3.16,1188729,0
+TV.US,D,20240430,000000,3.1,3.18,2.92,2.92,1905337,0
+TV.US,D,20240501,000000,2.93,3,2.87,2.91,1348357,0
+TV.US,D,20240502,000000,2.97,3.08,2.93,2.99,1306703,0
+TV.US,D,20240503,000000,3.02,3.1875,3.02,3.17,1242659,0
+TV.US,D,20240506,000000,3.2,3.31,3.155,3.26,1471384,0
+TV.US,D,20240507,000000,3.28,3.33,3.16,3.26,1680741,0
+TV.US,D,20240508,000000,3.2,3.275,3.165,3.25,860829,0
+TV.US,D,20240509,000000,3.21,3.36,3.2,3.3,811389,0
+TV.US,D,20240510,000000,3.3,3.31,3.23,3.28,477377,0
+TV.US,D,20240513,000000,3.34,3.39,3.28,3.34,1156502,0
+TV.US,D,20240514,000000,3.35,3.42,3.265,3.28,730786,0
+TV.US,D,20240515,000000,3.35,3.415,3.27,3.32,810975,0
+TV.US,D,20240516,000000,3.3,3.36,3.25,3.3,610381,0
+TV.US,D,20240517,000000,3.3,3.33,3.23,3.31,1058086,0
+TV.US,D,20240520,000000,3.34,3.425,3.265,3.4,862682,0
+TV.US,D,20240521,000000,3.36,3.36,3.25,3.27,966523,0
+TV.US,D,20240522,000000,3.25,3.29,3.18,3.2,898764,0
+TV.US,D,20240523,000000,3.23,3.23,3.11,3.15,717447,0
+TV.US,D,20240524,000000,3.17,3.21,3.13,3.14,464672,0
+TV.US,D,20240528,000000,3.19,3.23,3.15,3.15,359270,0
+TV.US,D,20240529,000000,3.14,3.25,3.1,3.25,850734,0
+TV.US,D,20240530,000000,3.16,3.33,3.16,3.3,1073709,0
+TV.US,D,20240531,000000,3.3,3.37,3.23,3.33,1210279,0
+TV.US,D,20240603,000000,3.29,3.33,2.945,3.03,4034562,0
+TV.US,D,20240604,000000,3,3.14,2.99,3,986509,0
+TV.US,D,20240605,000000,3.03,3.14,3.0125,3.04,991767,0
+TV.US,D,20240606,000000,3.02,3.1,2.935,3,2438603,0
+TV.US,D,20240607,000000,2.99,3,2.76,2.85,2709500,0
+TV.US,D,20240610,000000,2.89,2.9,2.82,2.85,1220635,0
+TV.US,D,20240611,000000,2.85,2.87,2.77,2.84,897600,0
+TV.US,D,20240612,000000,2.85,2.9,2.69,2.74,2306207,0
+TV.US,D,20240613,000000,2.74,2.78,2.63,2.64,1230440,0
+TV.US,D,20240614,000000,2.65,2.785,2.64,2.66,1249457,0
+TV.US,D,20240617,000000,2.65,2.695,2.615,2.68,816974,0
+TV.US,D,20240618,000000,2.71,2.87,2.7,2.8,2152597,0
+TV.US,D,20240620,000000,2.8,2.9,2.75,2.89,1343533,0
+TV.US,D,20240621,000000,2.9,2.9,2.74,2.76,2022874,0
+TV.US,D,20240624,000000,2.8,2.83,2.75,2.81,1080939,0
+TV.US,D,20240625,000000,2.82,2.83,2.675,2.69,1415668,0
+TV.US,D,20240626,000000,2.67,2.77,2.66,2.76,1543531,0
+TV.US,D,20240627,000000,2.79,2.79,2.71,2.72,1596760,0
+TV.US,D,20240628,000000,2.76,2.83,2.72,2.77,2694576,0
+TV.US,D,20240701,000000,2.76,2.78,2.71,2.72,879856,0
+TV.US,D,20240702,000000,2.7,2.725,2.62,2.62,767503,0
+TV.US,D,20240703,000000,2.65,2.73,2.635,2.71,364611,0
+TV.US,D,20240705,000000,2.72,2.72,2.62,2.64,1000713,0
+TV.US,D,20240708,000000,2.65,2.72,2.64,2.7,803223,0
+TV.US,D,20240709,000000,2.7,2.71,2.64,2.66,1220620,0
+TV.US,D,20240710,000000,2.66,2.69,2.59,2.6,1045979,0
+TV.US,D,20240711,000000,2.67,2.67,2.56,2.57,976548,0
+TV.US,D,20240712,000000,2.62,2.635,2.58,2.62,1047461,0
+TV.US,D,20240715,000000,2.62,2.64,2.555,2.56,578886,0
+TV.US,D,20240716,000000,2.56,2.6399,2.555,2.61,618091,0
+TV.US,D,20240717,000000,2.61,2.625,2.46,2.48,1069391,0
+TV.US,D,20240718,000000,2.53,2.56,2.43,2.43,1581488,0
+TV.US,D,20240719,000000,2.43,2.45,2.36,2.41,459164,0
+TV.US,D,20240722,000000,2.41,2.46,2.3711,2.41,1478301,0
+TV.US,D,20240723,000000,2.4,2.425,2.3225,2.33,1141577,0
+TV.US,D,20240724,000000,2.32,2.38,2.21,2.27,2523610,0
+TV.US,D,20240725,000000,2.29,2.29,2.23,2.23,895041,0
+TV.US,D,20240726,000000,2.25,2.28,2.23,2.23,902967,0
+TV.US,D,20240729,000000,2.27,2.285,2.2,2.22,650846,0
+TV.US,D,20240730,000000,2.22,2.23,2.17,2.17,1374368,0
+TV.US,D,20240731,000000,2.2,2.225,2.18,2.18,1284509,0
+TV.US,D,20240801,000000,2.18,2.2,2.1,2.1,1058475,0
+TV.US,D,20240802,000000,2.1,2.13,2.01,2.02,1504777,0
+TV.US,D,20240805,000000,1.93,2.01,1.88,1.95,1895177,0
+TV.US,D,20240806,000000,1.98,2,1.965,1.97,938652,0
+TV.US,D,20240807,000000,2.03,2.035,1.96,1.98,1327614,0
+TV.US,D,20240808,000000,1.97,2.08,1.97,2.08,1064212,0
+TV.US,D,20240809,000000,2.1,2.125,2.04,2.08,939886,0
+TV.US,D,20240812,000000,2.1,2.1,2.01,2.02,652609,0
+TV.US,D,20240813,000000,2.05,2.065,2.02,2.03,411533,0
+TV.US,D,20240814,000000,2.05,2.06,1.94,1.96,1355740,0
+TV.US,D,20240815,000000,1.97,2.02,1.945,1.99,1375566,0
+TV.US,D,20240816,000000,2.02,2.02,1.95,1.95,1140973,0
+TV.US,D,20240819,000000,1.99,2.02,1.96,2.02,1673852,0
+TV.US,D,20240820,000000,1.99,2.09,1.98,2.08,1391418,0
+TV.US,D,20240821,000000,2.1,2.1,2,2.02,814172,0
+TV.US,D,20240822,000000,2.05,2.05,1.985,2,701410,0
+TV.US,D,20240823,000000,2.04,2.05,2.01,2.03,1083491,0
+TV.US,D,20240826,000000,2.05,2.06,2.0021,2.02,811277,0
+TV.US,D,20240827,000000,2.02,2.03,2,2.03,783562,0
+TV.US,D,20240828,000000,2.05,2.071,2.01,2.02,504155,0
+TV.US,D,20240829,000000,2.05,2.05,1.995,2,627776,0
+TV.US,D,20240830,000000,2,2.02,1.98,1.99,486364,0
+TV.US,D,20240903,000000,1.97,2,1.76,1.79,3825642,0
+TV.US,D,20240904,000000,1.85,1.86,1.76,1.77,1275691,0
+TV.US,D,20240905,000000,1.76,1.8,1.7,1.77,1948054,0
+TV.US,D,20240906,000000,1.75,1.85,1.69,1.83,2636886,0
+TV.US,D,20240909,000000,1.91,1.94,1.835,1.86,597075,0
+TV.US,D,20240910,000000,1.87,1.88,1.81,1.87,789888,0
+TV.US,D,20240911,000000,1.9,2.02,1.845,1.92,4891508,0
+TV.US,D,20240912,000000,1.93,1.93,1.81,1.83,5866598,0
+TV.US,D,20240913,000000,1.84,1.88,1.82,1.86,5246546,0
+TV.US,D,20240916,000000,1.85,1.98,1.85,1.96,1865350,0
+TV.US,D,20240917,000000,1.96,2.01,1.93,2.01,1153610,0
+TV.US,D,20240918,000000,2.01,2.24,2.01,2.12,3543787,0
+TV.US,D,20240919,000000,2.17,2.32,2.15,2.31,3948031,0
+TV.US,D,20240920,000000,2.28,2.315,2.13,2.17,3135261,0
+TV.US,D,20240923,000000,2.17,2.22,2.13,2.2,1271827,0
+TV.US,D,20240924,000000,2.23,2.32,2.2,2.31,2200278,0
+TV.US,D,20240925,000000,2.3,2.4,2.285,2.33,2553694,0
+TV.US,D,20240926,000000,2.39,2.43,2.35,2.42,3066311,0
+TV.US,D,20240927,000000,2.44,2.5,2.41,2.49,2502223,0
+TV.US,D,20240930,000000,2.505,2.58,2.44,2.56,3049054,0
+TV.US,D,20241001,000000,2.55,2.65,2.47,2.61,3438345,0
+TV.US,D,20241002,000000,2.6,2.69,2.515,2.68,2588181,0
+TV.US,D,20241003,000000,2.67,2.69,2.49,2.55,1106730,0
+TV.US,D,20241004,000000,2.57,2.71,2.5651,2.6,1347452,0
+TV.US,D,20241007,000000,2.59,2.61,2.49,2.55,2161407,0
+TV.US,D,20241008,000000,2.49,2.59,2.47,2.58,1153117,0
+TV.US,D,20241009,000000,2.55,2.61,2.505,2.51,1503510,0
+TV.US,D,20241010,000000,2.49,2.5401,2.42,2.43,1874611,0
+TV.US,D,20241011,000000,2.51,2.51,2.34,2.44,838819,0
+TV.US,D,20241014,000000,2.41,2.43,2.275,2.28,1012599,0
+TV.US,D,20241015,000000,2.26,2.31,2.185,2.2,1260312,0
+TV.US,D,20241016,000000,2.21,2.28,2.19,2.27,831094,0
+TV.US,D,20241017,000000,2.27,2.405,2.23,2.38,1185234,0
+TV.US,D,20241018,000000,2.42,2.52,2.385,2.42,1880695,0
+TV.US,D,20241021,000000,2.38,2.38,2.3014,2.36,894398,0
+TV.US,D,20241022,000000,2.33,2.3988,2.28,2.37,1232445,0
+TV.US,D,20241023,000000,2.37,2.38,2.275,2.29,803545,0
+TV.US,D,20241024,000000,2.27,2.37,2.23,2.36,1656454,0
+TV.US,D,20241025,000000,2.31,2.355,2.11,2.13,3244501,0
+TV.US,D,20241028,000000,2.11,2.195,1.905,2.19,4912681,0
+TV.US,D,20241029,000000,2.15,2.49,2.125,2.48,3210972,0
+TV.US,D,20241030,000000,2.48,2.64,2.44,2.48,4755807,0
+TV.US,D,20241031,000000,2.47,2.61,2.455,2.5,2785685,0
+TV.US,D,20241101,000000,2.51,2.555,2.485,2.51,1617445,0
+TV.US,D,20241104,000000,2.5,2.6229,2.4212,2.45,1633549,0
+TV.US,D,20241105,000000,2.42,2.5,2.38,2.46,2050067,0
+TV.US,D,20241106,000000,2.46,2.495,2.39,2.47,1321798,0
+TV.US,D,20241107,000000,2.5,2.57,2.39,2.41,1458253,0
+TV.US,D,20241108,000000,2.4,2.42,2.33,2.4,1304603,0
+TV.US,D,20241111,000000,2.37,2.4,2.21,2.23,1243871,0
+TV.US,D,20241112,000000,2.22,2.26,2.15,2.16,1205050,0
+TV.US,D,20241113,000000,2.175,2.18,2.09,2.18,1346553,0
+TV.US,D,20241114,000000,2.14,2.205,2.11,2.2,2684888,0
+TV.US,D,20241115,000000,2.19,2.2192,2.11,2.12,1925366,0
+TV.US,D,20241118,000000,2.125,2.26,2.075,2.12,1870770,0
+TV.US,D,20241119,000000,2.15,2.15,1.99,2,3750865,0
+TV.US,D,20241120,000000,1.99,2.05,1.88,2,7277901,0
+TV.US,D,20241121,000000,1.9535,2.07,1.9535,2.06,2685820,0
+TV.US,D,20241122,000000,2.05,2.11,2.05,2.07,1157815,0
+TV.US,D,20241125,000000,2.115,2.13,1.99,2,1524451,0
+TV.US,D,20241126,000000,1.98,1.98,1.89,1.96,1355812,0
+TV.US,D,20241127,000000,1.94,1.995,1.91,1.94,1650631,0
+TV.US,D,20241129,000000,1.96,2.04,1.91,2.01,1210498,0
+TV.US,D,20241202,000000,1.99,2.04,1.975,2,1493566,0
+TV.US,D,20241203,000000,1.9999,2.05,1.98,2,1943233,0
+TV.US,D,20241204,000000,2,2.055,1.97,2,1592394,0
+TV.US,D,20241205,000000,1.99,2.04,1.98,2.01,1362078,0
+TV.US,D,20241206,000000,2.01,2.03,1.95,1.98,761924,0
+TV.US,D,20241209,000000,2,2.07,1.96,1.98,1544396,0
+TV.US,D,20241210,000000,2,2,1.87,1.94,1461936,0
+TV.US,D,20241211,000000,1.925,1.94,1.88,1.94,1103109,0
+TV.US,D,20241212,000000,1.93,2,1.91,1.97,1072170,0
+TV.US,D,20241213,000000,1.92,2.04,1.92,1.97,1951379,0
+TV.US,D,20241216,000000,1.96,1.97,1.91,1.91,1519559,0
+TV.US,D,20241217,000000,1.92,1.92,1.85,1.89,1061602,0
+TV.US,D,20241218,000000,1.885,1.92,1.77,1.82,1839536,0
+TV.US,D,20241219,000000,1.82,1.855,1.76,1.78,2208444,0
+TV.US,D,20241220,000000,1.78,1.81,1.74,1.77,1098547,0
+TV.US,D,20241223,000000,1.8,1.8,1.74,1.77,1979341,0
+TV.US,D,20241224,000000,1.77,1.79,1.74,1.76,694056,0
+TV.US,D,20241226,000000,1.76,1.79,1.75,1.76,1050074,0
+TV.US,D,20241227,000000,1.78,1.81,1.75,1.77,1258403,0
+TV.US,D,20241230,000000,1.76,1.76,1.69,1.69,2113867,0
+TV.US,D,20241231,000000,1.71,1.73,1.66,1.68,1901414,0
+TV.US,D,20250102,000000,1.71,1.75,1.705,1.75,1363897,0
+TV.US,D,20250103,000000,1.75,1.78,1.68,1.73,1987898,0
+TV.US,D,20250106,000000,1.765,1.9,1.76,1.87,2975340,0
+TV.US,D,20250107,000000,1.9,2.01,1.9,1.98,3355690,0
+TV.US,D,20250108,000000,1.97,1.97,1.86,1.88,1699652,0
+TV.US,D,20250110,000000,1.88,1.88,1.79,1.81,1595628,0
+TV.US,D,20250113,000000,1.8,1.82,1.71,1.74,2600312,0
+TV.US,D,20250114,000000,1.82,1.85,1.72,1.75,1943001,0
+TV.US,D,20250115,000000,1.77,1.8,1.72,1.74,2057919,0
+TV.US,D,20250116,000000,1.75,1.76,1.7,1.72,1371524,0
+TV.US,D,20250117,000000,1.73,1.76,1.7,1.71,1116400,0
+TV.US,D,20250121,000000,1.76,1.79,1.73,1.76,1607420,0
+TV.US,D,20250122,000000,1.79,1.81,1.72,1.81,2261621,0
+TV.US,D,20250123,000000,1.8,1.87,1.77,1.81,1711722,0
+TV.US,D,20250124,000000,1.81,1.88,1.81,1.85,1071745,0
+TV.US,D,20250127,000000,1.8,1.825,1.75,1.77,1272466,0
+TV.US,D,20250128,000000,1.76,1.81,1.74,1.81,15643464,0
+TV.US,D,20250129,000000,1.84,1.87,1.78,1.86,1581560,0
+TV.US,D,20250130,000000,1.85,1.96,1.83,1.92,2669959,0
+TV.US,D,20250131,000000,1.92,1.98,1.89,1.92,2146909,0
+TV.US,D,20250203,000000,1.862,2.02,1.82,1.98,2971311,0
+TV.US,D,20250204,000000,1.95,2.02,1.94,2.01,1442712,0
+TV.US,D,20250205,000000,2,2.04,1.97,2.01,1168183,0
+TV.US,D,20250206,000000,2.025,2.05,1.955,1.99,2191116,0
+TV.US,D,20250207,000000,1.98,2,1.96,1.98,970570,0
+TV.US,D,20250210,000000,2,2.01,1.97,1.98,676822,0
+TV.US,D,20250211,000000,1.99,2.02,1.96,2.01,1611938,0
+TV.US,D,20250212,000000,1.995,2.11,1.995,2.11,2230064,0
+TV.US,D,20250213,000000,2.1,2.19,2.075,2.16,2268587,0
+TV.US,D,20250214,000000,2.18,2.2,2.15,2.17,1118695,0
+TV.US,D,20250218,000000,2.2,2.22,2.12,2.12,2992707,0
+TV.US,D,20250219,000000,2.11,2.12,2.05,2.07,2177641,0
+TV.US,D,20250220,000000,2.08,2.2089,2.06,2.07,2908394,0
+TV.US,D,20250221,000000,2.01,2.06,1.92,1.94,3010257,0
+TV.US,D,20250224,000000,1.97,2,1.88,1.96,2775506,0
+TV.US,D,20250225,000000,1.965,1.98,1.9,1.96,1718562,0
+TV.US,D,20250226,000000,1.95,1.99,1.94,1.95,836607,0
+TV.US,D,20250227,000000,1.96,1.985,1.905,1.93,1313940,0
+TV.US,D,20250228,000000,1.95,1.97,1.9,1.95,840041,0
+TV.US,D,20250303,000000,1.98,2.02,1.9101,1.92,1690900,0
+TV.US,D,20250304,000000,1.91,1.925,1.84,1.9,1370914,0
+TV.US,D,20250305,000000,1.945,1.995,1.93,1.98,1061744,0
+TV.US,D,20250306,000000,1.99,2.128,1.96,2.04,2584885,0
+TV.US,D,20250307,000000,2.05,2.1,1.985,2.08,1278062,0
+TV.US,D,20250310,000000,2.035,2.07,1.95,2.02,1867097,0
+TV.US,D,20250311,000000,2.02,2.04,1.955,1.99,1825750,0
+TV.US,D,20250312,000000,2.05,2.05,1.86,1.89,1909242,0
+TV.US,D,20250313,000000,1.94,1.98,1.73,1.76,6717949,0
+TV.US,D,20250314,000000,1.79,1.84,1.765,1.78,3540571,0
+TV.US,D,20250317,000000,1.8,1.8154,1.735,1.77,3581045,0
+TV.US,D,20250318,000000,1.77,1.77,1.67,1.71,6886365,0
+TV.US,D,20250319,000000,1.735,1.735,1.67,1.7,6051470,0
+TV.US,D,20250320,000000,1.695,1.73,1.67,1.72,3593510,0
+TV.US,D,20250321,000000,1.6994,1.72,1.67,1.68,2880447,0
+TV.US,D,20250324,000000,1.705,1.77,1.7,1.76,1485344,0
+TV.US,D,20250325,000000,1.755,1.87,1.755,1.83,1640774,0
+TV.US,D,20250326,000000,1.86,1.86,1.78,1.8,1979107,0
+TV.US,D,20250327,000000,1.78,1.83,1.76,1.81,1030958,0
+TV.US,D,20250328,000000,1.79,1.81,1.73,1.74,1045055,0
+TV.US,D,20250331,000000,1.72,1.75,1.69,1.75,1004804,0
+TV.US,D,20250401,000000,1.74,1.7798,1.69,1.77,1262538,0
+TV.US,D,20250402,000000,1.74,1.8,1.725,1.77,1441673,0
+TV.US,D,20250403,000000,1.74,1.8,1.73,1.75,2202904,0
+TV.US,D,20250404,000000,1.7,1.7,1.615,1.66,3590350,0
+TV.US,D,20250407,000000,1.572,1.715,1.56,1.61,3231730,0
+TV.US,D,20250408,000000,1.66,1.67,1.56,1.6,2593422,0
+TV.US,D,20250409,000000,1.58,1.735,1.55,1.72,2741568,0
+TV.US,D,20250410,000000,1.69,1.72,1.62,1.65,2626644,0
+TV.US,D,20250411,000000,1.67,1.7,1.61,1.7,2216968,0
+TV.US,D,20250414,000000,1.715,1.73,1.67,1.72,1567677,0
+TV.US,D,20250415,000000,1.73,1.745,1.7,1.73,1285863,0
+TV.US,D,20250416,000000,1.71,1.78,1.71,1.77,1959702,0
+TV.US,D,20250417,000000,1.77,1.88,1.77,1.87,2376555,0
+TV.US,D,20250421,000000,1.83,1.87,1.775,1.81,1005955,0
+TV.US,D,20250422,000000,1.83,1.87,1.79,1.85,2513690,0
+TV.US,D,20250423,000000,1.86,1.94,1.835,1.94,2426214,0
+TV.US,D,20250424,000000,1.92,1.97,1.89,1.95,1139392,0
+TV.US,D,20250425,000000,1.96,1.99,1.91,1.99,1661145,0
+TV.US,D,20250428,000000,2,2.05,1.99,2,1512478,0
+TV.US,D,20250429,000000,1.985,2,1.87,1.89,2282728,0
+TV.US,D,20250430,000000,1.735,1.82,1.69,1.82,4094220,0
+TV.US,D,20250501,000000,1.8288,1.8288,1.72,1.76,2141774,0
+TV.US,D,20250502,000000,1.79,1.79,1.715,1.76,2811435,0
+TV.US,D,20250505,000000,1.75,1.75,1.7,1.71,2039508,0
+TV.US,D,20250506,000000,1.71,1.8,1.67,1.79,2233575,0
+TV.US,D,20250507,000000,1.79,1.85,1.78,1.8,2639362,0
+TV.US,D,20250508,000000,1.81,1.83,1.76,1.81,2012078,0
+TV.US,D,20250509,000000,1.825,1.835,1.79,1.81,1674458,0
+TV.US,D,20250512,000000,1.81,1.83,1.79,1.8,1368155,0
+TV.US,D,20250513,000000,1.815,1.88,1.8001,1.84,5849514,0
+TV.US,D,20250514,000000,1.84,1.99,1.84,1.99,2781656,0
+TV.US,D,20250515,000000,1.97,2.04,1.96,2.03,2456311,0
+TV.US,D,20250516,000000,2.02,2.04,1.99,2.01,1066870,0
+TV.US,D,20250519,000000,2,2.05,1.99,2.03,839958,0
+TV.US,D,20250520,000000,2.0307,2.11,2.03,2.1,1609812,0
+TV.US,D,20250521,000000,2.085,2.105,2.0646,2.08,1935016,0
+TV.US,D,20250522,000000,2.07,2.105,2.04,2.04,2588058,0
+TV.US,D,20250523,000000,2.025,2.04,2,2.02,3614138,0
+TV.US,D,20250527,000000,2.035,2.07,2.01,2.01,1268252,0
+TV.US,D,20250528,000000,2.01,2.04,1.99,2.01,2315728,0
+TV.US,D,20250529,000000,2.015,2.02,1.98,1.99,2354553,0
+TV.US,D,20250530,000000,1.98,1.98,1.86,1.91,3496421,0
+TV.US,D,20250602,000000,1.92,1.97,1.89,1.97,2024629,0
+TV.US,D,20250603,000000,1.95,1.98,1.945,1.96,1100471,0
+TV.US,D,20250604,000000,1.97,2.01,1.97,1.98,1950319,0
+TV.US,D,20250605,000000,1.96,2.01,1.96,1.99,1535829,0
+TV.US,D,20250606,000000,1.9977,2.03,1.96,1.99,2671162,0
+TV.US,D,20250609,000000,1.99,2.04,1.98,2,1935406,0
+TV.US,D,20250610,000000,2,2.015,1.97,1.99,3153608,0
+TV.US,D,20250611,000000,2.015,2.16,1.99,2.16,4519939,0
+TV.US,D,20250612,000000,2.14,2.23,2.14,2.23,1408448,0
+TV.US,D,20250613,000000,2.2,2.22,2.17,2.18,1161502,0
+TV.US,D,20250616,000000,2.2,2.26,2.19,2.25,1751038,0
+TV.US,D,20250617,000000,2.22,2.27,2.215,2.26,870105,0
+TV.US,D,20250618,000000,2.25,2.28,2.22,2.24,1268984,0
+TV.US,D,20250620,000000,2.27,2.36,2.27,2.28,2538622,0
+TV.US,D,20250623,000000,2.22,2.37,2.22,2.37,1852972,0
+TV.US,D,20250624,000000,2.38,2.49,2.36,2.48,2709672,0
+TV.US,D,20250625,000000,2.4757,2.49,2.375,2.45,2337110,0
+TV.US,D,20250626,000000,2.47,2.48,2.38,2.39,1503224,0
+TV.US,D,20250627,000000,2.42,2.425,2.27,2.28,1860319,0
+TV.US,D,20250630,000000,2.28,2.295,2.19,2.19,1327029,0
+TV.US,D,20250701,000000,2.2,2.27,2.182,2.25,1367038,0
+TV.US,D,20250702,000000,2.265,2.34,2.25,2.31,2368477,0
+TV.US,D,20250703,000000,2.32,2.36,2.31,2.34,461509,0
+TV.US,D,20250707,000000,2.37,2.37,2.25,2.25,2046815,0
+TV.US,D,20250708,000000,2.22,2.27,2.22,2.22,1350756,0
+TV.US,D,20250709,000000,2.23,2.2599,2.19,2.19,1091590,0
+TV.US,D,20250710,000000,2.17,2.22,2.15,2.16,975201,0
+TV.US,D,20250711,000000,2.13,2.195,2.1242,2.18,740602,0
+TV.US,D,20250714,000000,2.16,2.18,2.15,2.15,333271,0
+TV.US,D,20250715,000000,2.162,2.19,2.11,2.12,612379,0
+TV.US,D,20250716,000000,2.14,2.15,2.12,2.13,435827,0
+TV.US,D,20250717,000000,2.1105,2.14,2.07,2.1,818649,0
+TV.US,D,20250718,000000,2.12,2.125,2.03,2.08,1510358,0
+TV.US,D,20250721,000000,2.0802,2.15,2.08,2.14,2068440,0
+TV.US,D,20250722,000000,2.17,2.41,2.15,2.37,4057405,0
+TV.US,D,20250723,000000,2.47,2.535,2.43,2.45,2921752,0
+TV.US,D,20250724,000000,2.44,2.475,2.4,2.41,1041310,0
+TV.US,D,20250725,000000,2.44,2.46,2.335,2.37,1139539,0
+TV.US,D,20250728,000000,2.38,2.39,2.275,2.3,698928,0
+TV.US,D,20250729,000000,2.54,2.6,2.48,2.5,6504798,0
+TV.US,D,20250730,000000,2.55,2.82,2.511,2.81,4996291,0
+TV.US,D,20250731,000000,2.85,2.89,2.78,2.8,2691637,0
+TV.US,D,20250801,000000,2.77,2.8,2.69,2.72,1842747,0
+TV.US,D,20250804,000000,2.72,2.79,2.57,2.57,1360788,0
+TV.US,D,20250805,000000,2.581,2.59,2.405,2.45,2490212,0
+TV.US,D,20250806,000000,2.43,2.48,2.42,2.43,1247463,0
+TV.US,D,20250807,000000,2.44,2.49,2.405,2.46,854173,0
+TV.US,D,20250808,000000,2.42,2.5,2.35,2.38,1794924,0
+TV.US,D,20250811,000000,2.39,2.4,2.31,2.32,792963,0
+TV.US,D,20250812,000000,2.32,2.32,2.27,2.3,1124264,0
+TV.US,D,20250813,000000,2.31,2.38,2.29,2.38,2037818,0
+TV.US,D,20250814,000000,2.365,2.43,2.33,2.35,1102007,0
+TV.US,D,20250815,000000,2.36,2.47,2.36,2.47,846925,0
+TV.US,D,20250818,000000,2.47,2.51,2.42,2.5,1752011,0
+TV.US,D,20250819,000000,2.505,2.51,2.42,2.44,847288,0
+TV.US,D,20250820,000000,2.44,2.4554,2.36,2.37,884897,0
+TV.US,D,20250821,000000,2.38,2.41,2.335,2.36,1326428,0
+TV.US,D,20250822,000000,2.36,2.5128,2.33,2.49,1379151,0
+TV.US,D,20250825,000000,2.52,2.54,2.48,2.49,1021500,0
+TV.US,D,20250826,000000,2.48,2.54,2.44,2.47,954806,0
+TV.US,D,20250827,000000,2.55,2.73,2.51,2.69,2418615,0
+TV.US,D,20250828,000000,2.7,2.79,2.6614,2.77,2039334,0
+TV.US,D,20250829,000000,2.8,2.81,2.73,2.79,884914,0
+TV.US,D,20250902,000000,2.76,2.83,2.72,2.82,834171,0
+TV.US,D,20250903,000000,2.88,2.8999,2.795,2.83,979122,0
+TV.US,D,20250904,000000,2.83,2.89,2.795,2.84,1049681,0
+TV.US,D,20250905,000000,2.85,2.95,2.845,2.93,1667129,0
+TV.US,D,20250908,000000,2.92,2.95,2.83,2.85,1195924,0
+TV.US,D,20250909,000000,2.84,2.89,2.79,2.8,982728,0
+TV.US,D,20250910,000000,2.78,2.83,2.76,2.78,756320,0
+TV.US,D,20250911,000000,2.8,2.82,2.73,2.77,1080850,0
+TV.US,D,20250912,000000,2.8,2.9688,2.775,2.88,1134716,0
+TV.US,D,20250915,000000,2.88,2.89,2.84,2.85,735816,0
+TV.US,D,20250916,000000,2.85,2.93,2.825,2.92,776121,0
+TV.US,D,20250917,000000,2.93,2.935,2.81,2.83,1195970,0
+TV.US,D,20250918,000000,2.86,2.89,2.72,2.74,1155238,0
+TV.US,D,20250919,000000,2.7314,2.75,2.69,2.72,1175579,0
+TV.US,D,20250922,000000,2.69,2.77,2.69,2.77,1286712,0
+TV.US,D,20250923,000000,2.77,2.875,2.76,2.79,750982,0
+TV.US,D,20250924,000000,2.79,2.79,2.68,2.69,812592,0
+TV.US,D,20250925,000000,2.7,2.725,2.67,2.72,630400,0
+TV.US,D,20250926,000000,2.7,2.73,2.65,2.69,689083,0
+TV.US,D,20250929,000000,2.71,2.7199,2.63,2.64,447067,0
+TV.US,D,20250930,000000,2.6446,2.7,2.635,2.69,627332,0
+TV.US,D,20251001,000000,2.67,2.71,2.59,2.59,688143,0
+TV.US,D,20251002,000000,2.6,2.6351,2.53,2.54,3100028,0
+TV.US,D,20251003,000000,2.54,2.605,2.53,2.54,482032,0
+TV.US,D,20251006,000000,2.595,2.595,2.53,2.53,568284,0
+TV.US,D,20251007,000000,2.55,2.55,2.505,2.52,778328,0
+TV.US,D,20251008,000000,2.55,2.55,2.45,2.47,668091,0
+TV.US,D,20251009,000000,2.47,2.5,2.43,2.45,915209,0
+TV.US,D,20251010,000000,2.46,2.46,2.35,2.37,864633,0
+TV.US,D,20251013,000000,2.3957,2.42,2.37,2.37,552790,0
+TV.US,D,20251014,000000,2.35,2.42,2.34,2.4,632522,0
+TV.US,D,20251015,000000,2.45,2.5,2.43,2.43,618017,0
+TV.US,D,20251016,000000,2.43,2.475,2.42,2.44,707618,0
+TV.US,D,20251017,000000,2.45,2.45,2.35,2.39,787555,0
+TV.US,D,20251020,000000,2.4,2.455,2.395,2.45,403719,0
+TV.US,D,20251021,000000,2.45,2.46,2.38,2.39,1313832,0
+TV.US,D,20251022,000000,2.4,2.415,2.37,2.39,570486,0
+TV.US,D,20251023,000000,2.405,2.41,2.38,2.41,483495,0
+TV.US,D,20251024,000000,2.4,2.445,2.37,2.39,20807836,0
+TV.US,D,20251027,000000,2.4,2.55,2.4,2.52,4411501,0
+TV.US,D,20251028,000000,2.5,2.87,2.5,2.75,4169704,0
+TV.US,D,20251029,000000,2.75,2.85,2.74,2.75,1347982,0
+TV.US,D,20251030,000000,2.77,2.77,2.6,2.68,45359972,0
+TV.US,D,20251031,000000,2.69,2.74,2.62,2.64,1723568,0
+TV.US,D,20251103,000000,2.66,2.66,2.54,2.59,868420,0
+TV.US,D,20251104,000000,2.56,2.695,2.54,2.65,2100208,0
+TV.US,D,20251105,000000,2.69,2.828,2.685,2.82,2374056,0
+TV.US,D,20251106,000000,2.82,2.885,2.805,2.81,1160591,0
+TV.US,D,20251107,000000,2.82,2.85,2.78,2.85,870221,0
+TV.US,D,20251110,000000,2.8402,2.93,2.83,2.93,1330451,0
+TV.US,D,20251111,000000,2.92,2.9788,2.89,2.95,1105867,0
+TV.US,D,20251112,000000,2.96,3.1,2.925,3.07,1869762,0
+TV.US,D,20251113,000000,3.04,3.1,2.98,3,2055935,0
+TV.US,D,20251114,000000,2.95,2.981,2.88,2.93,1553642,0
+TV.US,D,20251117,000000,2.875,2.91,2.76,2.78,1272905,0
+TV.US,D,20251118,000000,2.85,2.9,2.78,2.84,921547,0
+TV.US,D,20251119,000000,2.84,2.885,2.78,2.8,770780,0
+TV.US,D,20251120,000000,2.8,2.86,2.695,2.72,1259507,0
+TV.US,D,20251121,000000,2.72,2.99,2.72,2.77,1632350,0
+TV.US,D,20251124,000000,2.735,2.785,2.7101,2.74,2310672,0
+TV.US,D,20251125,000000,2.79,2.79,2.71,2.71,3885181,0
+TV.US,D,20251126,000000,2.74,2.76,2.7,2.71,724623,0
+TV.US,D,20251128,000000,2.69,2.76,2.67,2.71,646163,0
+TV.US,D,20251201,000000,2.72,2.76,2.69,2.7,1889652,0
+TV.US,D,20251202,000000,2.72,2.755,2.72,2.72,856400,0
+TV.US,D,20251203,000000,2.7,2.75,2.695,2.73,960912,0
+TV.US,D,20251204,000000,2.75,2.76,2.685,2.76,753135,0
+TV.US,D,20251205,000000,2.7493,2.765,2.6734,2.68,537034,0
+TV.US,D,20251208,000000,2.7,2.73,2.67,2.72,1014578,0
+TV.US,D,20251209,000000,2.715,2.805,2.7,2.79,875103,0
+TV.US,D,20251210,000000,2.8,2.99,2.775,2.95,2166095,0
+TV.US,D,20251211,000000,2.96,3.065,2.96,2.99,5883571,0
+TV.US,D,20251212,000000,3.01,3.05,2.9296,2.99,2049954,0
+TV.US,D,20251215,000000,2.97,3.03,2.95,2.97,1842870,0
+TV.US,D,20251216,000000,2.975,3.08,2.95,3.05,1371018,0
+TV.US,D,20251217,000000,3.0713,3.15,3.06,3.09,2800877,0
+TV.US,D,20251218,000000,3.11,3.19,3.1,3.17,2391393,0
+TV.US,D,20251219,000000,3.1615,3.36,2.86,2.92,6127797,0
+TV.US,D,20251222,000000,2.96,3.04,2.925,3.03,2279376,0
+TV.US,D,20251223,000000,3.065,3.09,2.98,3,1270916,0
+TV.US,D,20251224,000000,3,3,2.93,2.96,818057,0
+TV.US,D,20251226,000000,3.009,3.0154,2.9415,2.95,451573,0
+TV.US,D,20251229,000000,2.985,3.08,2.9,2.92,1492173,0
+TV.US,D,20251230,000000,2.945,3.01,2.92,2.93,1319657,0
+TV.US,D,20251231,000000,2.91,2.925,2.875,2.91,3944539,0
+TV.US,D,20260102,000000,2.92,3.01,2.905,2.98,1140511,0
+TV.US,D,20260105,000000,2.98,3.07,2.97,3,648795,0
+TV.US,D,20260106,000000,3.03,3.1,2.955,2.99,1328484,0
+TV.US,D,20260107,000000,2.99,3,2.9,2.9,547315,0
+TV.US,D,20260108,000000,2.89,2.935,2.85,2.93,786866,0
+TV.US,D,20260109,000000,2.94,2.975,2.92,2.96,653974,0
+TV.US,D,20260112,000000,2.965,2.99,2.955,2.96,402130,0
+TV.US,D,20260113,000000,2.99,3,2.9,2.96,961806,0
+TV.US,D,20260114,000000,2.965,3.05,2.96,3.03,888869,0
+TV.US,D,20260115,000000,3.09,3.12,2.97,2.97,1169543,0
+TV.US,D,20260116,000000,3.02,3.02,2.955,2.99,917345,0
+TV.US,D,20260120,000000,3,3.15,3,3.14,1418405,0
+TV.US,D,20260121,000000,3.17,3.29,3.14,3.27,1794865,0
+TV.US,D,20260122,000000,3.29,3.475,3.27,3.4,2399831,0
+TV.US,D,20260123,000000,3.39,3.42,3.2887,3.32,899297,0
+TV.US,D,20260126,000000,3.365,3.4,3.3433,3.36,667990,0
+TV.US,D,20260127,000000,3.4,3.42,3.29,3.31,975399,0
+TV.US,D,20260128,000000,3.32,3.39,3.315,3.33,619583,0
+TV.US,D,20260129,000000,3.37,3.435,3.2,3.25,984761,0
+TV.US,D,20260130,000000,3.22,3.29,3.19,3.27,822834,0
+TV.US,D,20260202,000000,3.26,3.34,3.22,3.24,510718,0
+TV.US,D,20260203,000000,3.31,3.315,3.11,3.19,1700326,0
+TV.US,D,20260204,000000,3.17,3.23,3.15,3.16,670595,0
+TV.US,D,20260205,000000,3.15,3.2,3.0515,3.1,869300,0
+TV.US,D,20260206,000000,3.13,3.215,3.115,3.17,769750,0
+TV.US,D,20260209,000000,3.1964,3.255,3.17,3.21,1387563,0
+TV.US,D,20260210,000000,3.23,3.31,3.23,3.3,1196137,0
+TV.US,D,20260211,000000,3.3191,3.355,3.26,3.32,885085,0
+TV.US,D,20260212,000000,3.36,3.45,3.275,3.29,1408730,0
+TV.US,D,20260213,000000,3.285,3.32,3.225,3.31,1758691,0
+TV.US,D,20260217,000000,3.328,3.35,3.155,3.25,2760428,0
+TV.US,D,20260218,000000,3.24,3.4,3.24,3.37,4654813,0
diff --git a/daily/us/nyse stocks/2/tve.us.txt b/daily/us/nyse stocks/2/tve.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bac326e67aa4550950b1fec4e1363886d2a5c7b1
--- /dev/null
+++ b/daily/us/nyse stocks/2/tve.us.txt	
@@ -0,0 +1,3896 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TVE.US,D,20100823,000000,19.868,19.931,19.733,19.746,20813,0
+TVE.US,D,20100824,000000,19.762,19.969,19.754,19.969,58807,0
+TVE.US,D,20100825,000000,19.847,20.076,19.847,20.076,21948,0
+TVE.US,D,20100826,000000,19.931,20.076,19.868,20.067,21875,0
+TVE.US,D,20100827,000000,19.991,20.067,19.931,19.969,12282,0
+TVE.US,D,20100830,000000,19.937,20.076,19.937,20.076,17498,0
+TVE.US,D,20100831,000000,20.076,20.321,20.014,20.321,61478,0
+TVE.US,D,20100901,000000,20.321,20.51,20.281,20.29,13609,0
+TVE.US,D,20100902,000000,20.053,20.55,20.053,20.145,23365,0
+TVE.US,D,20100903,000000,20.139,20.305,20.122,20.13,7737,0
+TVE.US,D,20100907,000000,20.205,20.205,20.139,20.196,7307,0
+TVE.US,D,20100908,000000,20.139,20.274,20.139,20.174,48296,0
+TVE.US,D,20100909,000000,20.174,20.329,20.174,20.196,7437,0
+TVE.US,D,20100910,000000,20.174,20.246,20.076,20.076,38937,0
+TVE.US,D,20100913,000000,20.03,20.205,19.945,20.091,47089,0
+TVE.US,D,20100914,000000,20.161,20.389,20.122,20.389,18024,0
+TVE.US,D,20100915,000000,20.426,20.426,20.091,20.238,44183,0
+TVE.US,D,20100916,000000,20.238,20.452,20.139,20.305,16875,0
+TVE.US,D,20100917,000000,20.29,20.434,20.182,20.205,25013,0
+TVE.US,D,20100920,000000,20.221,20.321,20.139,20.221,21298,0
+TVE.US,D,20100921,000000,20.274,20.281,20.098,20.098,12191,0
+TVE.US,D,20100922,000000,20.168,20.168,20.091,20.13,11987,0
+TVE.US,D,20100923,000000,20.091,20.161,20.005,20.122,9504,0
+TVE.US,D,20100924,000000,20.03,20.076,19.96,20.046,25929,0
+TVE.US,D,20100927,000000,20.13,20.13,20.005,20.053,23649,0
+TVE.US,D,20100928,000000,20.145,20.42,20.005,20.005,72626,0
+TVE.US,D,20100929,000000,20.067,20.122,20.021,20.021,17428,0
+TVE.US,D,20100930,000000,20.076,20.114,20.021,20.046,14174,0
+TVE.US,D,20101001,000000,20.037,20.122,20.03,20.037,10729,0
+TVE.US,D,20101004,000000,20.037,20.105,19.986,19.986,12148,0
+TVE.US,D,20101005,000000,20.082,20.411,20,20.411,44699,0
+TVE.US,D,20101006,000000,20.469,20.469,20.29,20.296,7160,0
+TVE.US,D,20101007,000000,20.503,20.503,20.205,20.42,18551,0
+TVE.US,D,20101008,000000,20.305,20.488,20.091,20.488,19864,0
+TVE.US,D,20101011,000000,20.374,20.483,20.174,20.321,28619,0
+TVE.US,D,20101012,000000,20.389,20.395,20.238,20.26,19552,0
+TVE.US,D,20101013,000000,20.246,20.246,20.13,20.161,18621,0
+TVE.US,D,20101014,000000,20.139,20.221,20.067,20.161,81789,0
+TVE.US,D,20101015,000000,20.205,20.205,20.067,20.067,16918,0
+TVE.US,D,20101018,000000,20.168,20.182,19.986,20.014,25533,0
+TVE.US,D,20101019,000000,20.03,20.13,20.014,20.037,10744,0
+TVE.US,D,20101020,000000,20.091,20.168,20.037,20.067,18530,0
+TVE.US,D,20101021,000000,20.13,20.139,20.014,20.122,8945,0
+TVE.US,D,20101022,000000,20.053,20.139,20.005,20.037,15759,0
+TVE.US,D,20101025,000000,20.091,20.13,20.005,20.13,13743,0
+TVE.US,D,20101026,000000,20.13,20.188,20.037,20.188,15008,0
+TVE.US,D,20101027,000000,20.021,20.13,19.829,20.082,43570,0
+TVE.US,D,20101028,000000,20.053,20.082,19.707,19.74,70726,0
+TVE.US,D,20101029,000000,19.771,19.816,19.565,19.662,52189,0
+TVE.US,D,20101101,000000,19.746,19.746,19.632,19.686,14026,0
+TVE.US,D,20101102,000000,19.67,19.74,19.632,19.632,21101,0
+TVE.US,D,20101103,000000,19.677,19.707,19.632,19.662,9320,0
+TVE.US,D,20101104,000000,19.677,19.733,19.638,19.677,11471,0
+TVE.US,D,20101105,000000,19.686,19.707,19.638,19.638,20194,0
+TVE.US,D,20101108,000000,19.632,20.082,19.601,20.082,57823,0
+TVE.US,D,20101109,000000,20,20.082,19.953,19.969,15173,0
+TVE.US,D,20101110,000000,20.06,20.06,19.794,19.86,13090,0
+TVE.US,D,20101111,000000,19.762,19.785,19.677,19.677,39300,0
+TVE.US,D,20101112,000000,19.686,19.816,19.61,19.816,15963,0
+TVE.US,D,20101115,000000,19.816,19.816,19.632,19.632,22881,0
+TVE.US,D,20101116,000000,19.677,19.677,19.371,19.449,16781,0
+TVE.US,D,20101117,000000,19.449,19.578,19.449,19.518,8918,0
+TVE.US,D,20101118,000000,19.486,19.571,19.371,19.418,41816,0
+TVE.US,D,20101119,000000,19.51,19.746,19.462,19.646,52950,0
+TVE.US,D,20101122,000000,19.695,19.746,19.525,19.587,18370,0
+TVE.US,D,20101123,000000,19.632,19.646,19.518,19.556,21253,0
+TVE.US,D,20101124,000000,19.595,19.638,19.525,19.624,16023,0
+TVE.US,D,20101126,000000,19.662,19.662,19.624,19.624,979,0
+TVE.US,D,20101129,000000,19.646,19.646,19.518,19.601,16984,0
+TVE.US,D,20101130,000000,19.531,19.662,19.518,19.655,18380,0
+TVE.US,D,20101201,000000,19.565,19.632,19.531,19.595,12598,0
+TVE.US,D,20101202,000000,19.547,19.632,19.531,19.538,15769,0
+TVE.US,D,20101203,000000,19.518,19.531,19.48,19.48,11560,0
+TVE.US,D,20101206,000000,19.538,19.595,19.441,19.502,21307,0
+TVE.US,D,20101207,000000,19.502,19.578,19.48,19.531,15094,0
+TVE.US,D,20101208,000000,19.615,19.615,19.424,19.424,13032,0
+TVE.US,D,20101209,000000,19.365,19.462,19.323,19.323,22779,0
+TVE.US,D,20101210,000000,19.149,19.211,18.997,19.173,32068,0
+TVE.US,D,20101213,000000,19.173,19.288,19.057,19.064,24128,0
+TVE.US,D,20101214,000000,19.12,19.226,18.86,18.982,26177,0
+TVE.US,D,20101215,000000,18.896,19.18,18.75,19.057,34632,0
+TVE.US,D,20101216,000000,19.035,19.163,18.942,19.072,10358,0
+TVE.US,D,20101217,000000,19.057,19.133,18.997,19.089,24478,0
+TVE.US,D,20101220,000000,18.997,19.098,18.95,18.95,21406,0
+TVE.US,D,20101221,000000,18.982,19.133,18.96,19.043,18750,0
+TVE.US,D,20101222,000000,19.133,19.256,19.022,19.022,26021,0
+TVE.US,D,20101223,000000,19.027,19.173,18.966,18.975,11197,0
+TVE.US,D,20101227,000000,19.022,19.127,19.004,19.027,10726,0
+TVE.US,D,20101228,000000,19.027,19.211,19.027,19.211,18113,0
+TVE.US,D,20101229,000000,19.211,19.249,19.105,19.249,17140,0
+TVE.US,D,20101230,000000,19.18,19.211,19.057,19.133,10589,0
+TVE.US,D,20101231,000000,19.072,19.133,19.057,19.127,19253,0
+TVE.US,D,20110103,000000,19.057,19.12,18.96,19.105,30248,0
+TVE.US,D,20110104,000000,19.027,19.127,19.027,19.089,16758,0
+TVE.US,D,20110105,000000,19.089,19.133,19.057,19.057,21344,0
+TVE.US,D,20110106,000000,19.035,19.112,18.966,18.966,16584,0
+TVE.US,D,20110107,000000,18.982,19.022,18.826,18.891,18723,0
+TVE.US,D,20110110,000000,18.966,19.064,18.904,18.966,13941,0
+TVE.US,D,20110111,000000,18.966,19.022,18.803,18.86,26027,0
+TVE.US,D,20110112,000000,18.769,18.884,18.769,18.811,11577,0
+TVE.US,D,20110113,000000,18.876,18.975,18.819,18.975,18327,0
+TVE.US,D,20110114,000000,18.966,18.966,18.826,18.904,19874,0
+TVE.US,D,20110118,000000,18.826,18.966,18.797,18.896,37110,0
+TVE.US,D,20110119,000000,18.834,18.975,18.834,18.869,22165,0
+TVE.US,D,20110120,000000,18.834,18.926,18.797,18.911,28355,0
+TVE.US,D,20110121,000000,18.935,19.12,18.935,18.997,20402,0
+TVE.US,D,20110124,000000,19.105,19.105,18.942,18.942,20473,0
+TVE.US,D,20110125,000000,18.989,19.234,18.989,19.226,18551,0
+TVE.US,D,20110126,000000,19.12,19.234,19.064,19.072,18166,0
+TVE.US,D,20110127,000000,18.811,19.049,18.811,18.982,22930,0
+TVE.US,D,20110128,000000,18.876,19.049,18.792,18.803,25169,0
+TVE.US,D,20110131,000000,18.896,18.982,18.876,18.982,20138,0
+TVE.US,D,20110201,000000,19.049,19.127,19.013,19.013,10425,0
+TVE.US,D,20110202,000000,19.057,19.057,18.96,19.022,8184,0
+TVE.US,D,20110203,000000,19.241,19.241,18.997,19.098,18992,0
+TVE.US,D,20110204,000000,19.035,19.12,19.022,19.022,11235,0
+TVE.US,D,20110207,000000,18.904,19.013,18.904,18.966,35131,0
+TVE.US,D,20110208,000000,19.013,19.163,18.975,19.057,16355,0
+TVE.US,D,20110209,000000,19.133,19.163,19.004,19.057,7434,0
+TVE.US,D,20110210,000000,19.081,19.155,18.997,19.105,13574,0
+TVE.US,D,20110211,000000,19.022,19.022,18.966,18.966,22161,0
+TVE.US,D,20110214,000000,19.027,19.226,19.027,19.173,15044,0
+TVE.US,D,20110215,000000,19.142,19.207,19.081,19.133,15349,0
+TVE.US,D,20110216,000000,19.057,19.18,18.982,19.098,22148,0
+TVE.US,D,20110218,000000,19.256,19.431,19.249,19.395,9003,0
+TVE.US,D,20110222,000000,19.189,19.365,18.989,19.035,38970,0
+TVE.US,D,20110223,000000,19.133,19.189,19.035,19.142,14373,0
+TVE.US,D,20110224,000000,19.133,19.288,19.133,19.198,20913,0
+TVE.US,D,20110225,000000,19.173,19.189,19.081,19.089,12456,0
+TVE.US,D,20110228,000000,19.127,19.189,19.057,19.18,17402,0
+TVE.US,D,20110301,000000,19.105,19.317,19.105,19.294,14352,0
+TVE.US,D,20110302,000000,19.234,19.341,19.226,19.341,11248,0
+TVE.US,D,20110303,000000,19.349,19.365,19.249,19.256,9297,0
+TVE.US,D,20110304,000000,19.249,19.311,19.226,19.234,15270,0
+TVE.US,D,20110307,000000,19.234,19.323,19.234,19.317,9680,0
+TVE.US,D,20110308,000000,19.272,19.272,19.211,19.272,12019,0
+TVE.US,D,20110309,000000,19.211,19.241,19.149,19.155,14201,0
+TVE.US,D,20110310,000000,19.163,19.18,19.064,19.064,17447,0
+TVE.US,D,20110311,000000,19.12,19.163,19.072,19.098,13229,0
+TVE.US,D,20110314,000000,19.155,19.189,19.072,19.133,11042,0
+TVE.US,D,20110315,000000,19.133,19.317,19.133,19.265,20871,0
+TVE.US,D,20110316,000000,19.241,19.241,19.133,19.18,13865,0
+TVE.US,D,20110317,000000,19.303,19.341,19.072,19.112,34630,0
+TVE.US,D,20110318,000000,19.112,19.211,19.098,19.142,28852,0
+TVE.US,D,20110321,000000,19.211,19.211,19.133,19.207,4495,0
+TVE.US,D,20110322,000000,19.249,19.357,19.163,19.288,11159,0
+TVE.US,D,20110323,000000,19.349,19.357,19.211,19.249,12236,0
+TVE.US,D,20110324,000000,19.256,19.341,19.226,19.323,7273,0
+TVE.US,D,20110325,000000,19.333,19.341,19.241,19.341,14632,0
+TVE.US,D,20110328,000000,19.333,19.333,19.249,19.317,5116,0
+TVE.US,D,20110329,000000,19.265,19.311,19.249,19.249,7456,0
+TVE.US,D,20110330,000000,19.249,19.518,19.218,19.323,10095,0
+TVE.US,D,20110331,000000,19.341,19.365,19.226,19.234,23865,0
+TVE.US,D,20110401,000000,19.294,19.294,19.207,19.207,14390,0
+TVE.US,D,20110404,000000,19.207,19.294,19.18,19.28,14005,0
+TVE.US,D,20110405,000000,19.28,19.294,19.234,19.288,10358,0
+TVE.US,D,20110406,000000,19.241,19.28,19.211,19.211,19613,0
+TVE.US,D,20110407,000000,19.234,19.272,19.18,19.265,12572,0
+TVE.US,D,20110408,000000,19.218,19.234,19.211,19.234,4172,0
+TVE.US,D,20110411,000000,19.234,19.234,19.218,19.226,7628,0
+TVE.US,D,20110412,000000,19.234,19.249,19.18,19.218,4263,0
+TVE.US,D,20110413,000000,19.218,19.272,19.218,19.234,12514,0
+TVE.US,D,20110414,000000,19.226,19.241,19.173,19.198,13836,0
+TVE.US,D,20110415,000000,19.198,19.234,19.155,19.155,7449,0
+TVE.US,D,20110418,000000,19.142,19.198,19.133,19.173,10986,0
+TVE.US,D,20110419,000000,19.133,19.207,19.133,19.173,22760,0
+TVE.US,D,20110420,000000,19.218,19.323,19.173,19.249,11584,0
+TVE.US,D,20110421,000000,19.28,19.28,19.189,19.211,11526,0
+TVE.US,D,20110425,000000,19.211,19.323,19.207,19.317,10947,0
+TVE.US,D,20110426,000000,19.226,19.323,19.211,19.288,17967,0
+TVE.US,D,20110427,000000,19.173,19.189,19.057,19.081,31115,0
+TVE.US,D,20110428,000000,19.081,19.127,19.022,19.027,23242,0
+TVE.US,D,20110429,000000,19.022,19.12,19.022,19.057,22504,0
+TVE.US,D,20110502,000000,19.043,19.112,19.013,19.043,20066,0
+TVE.US,D,20110503,000000,19.112,19.198,19.098,19.198,21635,0
+TVE.US,D,20110504,000000,19.256,19.317,19.081,19.211,27093,0
+TVE.US,D,20110505,000000,19.207,19.241,19.105,19.211,22078,0
+TVE.US,D,20110506,000000,19.173,19.218,19.133,19.142,10693,0
+TVE.US,D,20110509,000000,19.155,19.189,19.112,19.127,9845,0
+TVE.US,D,20110510,000000,19.12,19.226,19.105,19.211,18998,0
+TVE.US,D,20110511,000000,19.18,19.18,19.098,19.098,19913,0
+TVE.US,D,20110512,000000,19.133,19.249,19.105,19.142,22181,0
+TVE.US,D,20110513,000000,19.18,19.234,19.155,19.234,12266,0
+TVE.US,D,20110516,000000,19.189,19.218,19.133,19.142,20093,0
+TVE.US,D,20110517,000000,19.149,19.241,19.142,19.234,26043,0
+TVE.US,D,20110518,000000,19.241,19.441,19.218,19.431,23180,0
+TVE.US,D,20110519,000000,19.402,19.431,19.18,19.241,27865,0
+TVE.US,D,20110520,000000,19.303,19.387,19.303,19.311,8354,0
+TVE.US,D,20110523,000000,19.272,19.387,19.207,19.365,22485,0
+TVE.US,D,20110524,000000,19.249,19.365,19.226,19.365,17499,0
+TVE.US,D,20110525,000000,19.294,19.349,19.226,19.226,12842,0
+TVE.US,D,20110526,000000,19.256,19.288,19.241,19.249,9776,0
+TVE.US,D,20110527,000000,19.226,19.265,19.207,19.211,9188,0
+TVE.US,D,20110531,000000,19.288,19.365,19.207,19.207,19356,0
+TVE.US,D,20110601,000000,19.249,19.317,19.249,19.303,10456,0
+TVE.US,D,20110602,000000,19.323,19.341,19.256,19.265,9690,0
+TVE.US,D,20110603,000000,19.256,19.323,19.256,19.317,8522,0
+TVE.US,D,20110606,000000,19.265,19.288,19.234,19.288,13554,0
+TVE.US,D,20110607,000000,19.234,19.288,19.234,19.288,7425,0
+TVE.US,D,20110608,000000,19.256,19.387,19.256,19.294,6388,0
+TVE.US,D,20110609,000000,19.303,19.341,19.288,19.288,7447,0
+TVE.US,D,20110610,000000,19.288,19.303,19.218,19.288,11996,0
+TVE.US,D,20110613,000000,19.303,19.333,19.234,19.303,7097,0
+TVE.US,D,20110614,000000,19.241,19.317,19.211,19.288,20433,0
+TVE.US,D,20110615,000000,19.241,19.28,19.218,19.28,12903,0
+TVE.US,D,20110616,000000,19.218,19.272,19.218,19.272,6078,0
+TVE.US,D,20110617,000000,19.272,19.317,19.234,19.256,5621,0
+TVE.US,D,20110620,000000,19.249,19.272,19.211,19.272,12223,0
+TVE.US,D,20110621,000000,19.265,19.272,19.218,19.234,11780,0
+TVE.US,D,20110622,000000,19.218,19.265,19.211,19.265,14568,0
+TVE.US,D,20110623,000000,19.218,19.28,19.218,19.28,16570,0
+TVE.US,D,20110624,000000,19.241,19.28,19.241,19.241,4683,0
+TVE.US,D,20110627,000000,19.234,19.341,19.226,19.288,16481,0
+TVE.US,D,20110628,000000,19.323,19.441,19.288,19.387,23049,0
+TVE.US,D,20110629,000000,19.441,19.67,19.349,19.67,13873,0
+TVE.US,D,20110630,000000,19.67,19.67,19.418,19.418,14622,0
+TVE.US,D,20110701,000000,19.462,19.601,19.441,19.441,6043,0
+TVE.US,D,20110705,000000,19.556,19.716,19.365,19.455,35846,0
+TVE.US,D,20110706,000000,19.395,19.424,19.371,19.371,9483,0
+TVE.US,D,20110707,000000,19.411,19.441,19.371,19.431,6654,0
+TVE.US,D,20110708,000000,19.371,19.493,19.341,19.441,28995,0
+TVE.US,D,20110711,000000,19.441,19.531,19.441,19.502,5601,0
+TVE.US,D,20110712,000000,19.48,19.525,19.371,19.402,10901,0
+TVE.US,D,20110713,000000,19.502,19.595,19.411,19.595,9473,0
+TVE.US,D,20110714,000000,19.493,19.518,19.387,19.518,25607,0
+TVE.US,D,20110715,000000,19.518,19.556,19.424,19.556,15401,0
+TVE.US,D,20110718,000000,19.51,19.531,19.441,19.531,13678,0
+TVE.US,D,20110719,000000,19.462,19.538,19.441,19.51,19424,0
+TVE.US,D,20110720,000000,19.51,19.556,19.441,19.455,19811,0
+TVE.US,D,20110721,000000,19.51,19.565,19.455,19.518,9416,0
+TVE.US,D,20110722,000000,19.538,19.632,19.48,19.61,10323,0
+TVE.US,D,20110725,000000,19.525,19.595,19.441,19.565,20627,0
+TVE.US,D,20110726,000000,19.556,19.571,19.51,19.518,15636,0
+TVE.US,D,20110727,000000,19.249,19.365,19.218,19.218,17673,0
+TVE.US,D,20110728,000000,19.234,19.365,19.218,19.249,6357,0
+TVE.US,D,20110729,000000,19.272,19.411,19.226,19.256,7644,0
+TVE.US,D,20110801,000000,19.349,19.441,19.272,19.441,11767,0
+TVE.US,D,20110802,000000,19.365,19.441,19.333,19.365,11904,0
+TVE.US,D,20110803,000000,19.455,19.502,19.317,19.431,19968,0
+TVE.US,D,20110804,000000,19.349,19.441,19.198,19.395,26254,0
+TVE.US,D,20110805,000000,19.265,19.371,19.218,19.226,16213,0
+TVE.US,D,20110808,000000,19.218,19.323,18.989,19.098,46057,0
+TVE.US,D,20110809,000000,19.081,19.323,19.049,19.265,16137,0
+TVE.US,D,20110810,000000,19.133,19.303,19.133,19.226,14509,0
+TVE.US,D,20110811,000000,19.288,19.455,19.18,19.455,22412,0
+TVE.US,D,20110812,000000,19.379,19.441,19.365,19.365,2925,0
+TVE.US,D,20110815,000000,19.402,19.455,19.311,19.441,10462,0
+TVE.US,D,20110816,000000,19.455,19.455,19.333,19.441,11078,0
+TVE.US,D,20110817,000000,19.455,19.502,19.349,19.379,19301,0
+TVE.US,D,20110818,000000,19.317,19.418,19.28,19.28,23007,0
+TVE.US,D,20110819,000000,19.28,19.387,19.226,19.387,18387,0
+TVE.US,D,20110822,000000,19.272,19.441,19.272,19.317,9518,0
+TVE.US,D,20110823,000000,19.411,19.441,19.365,19.365,6283,0
+TVE.US,D,20110824,000000,19.365,19.455,19.333,19.333,19890,0
+TVE.US,D,20110825,000000,19.471,19.471,19.311,19.455,9196,0
+TVE.US,D,20110826,000000,19.455,19.455,19.288,19.294,43780,0
+TVE.US,D,20110829,000000,19.441,19.441,19.311,19.387,13064,0
+TVE.US,D,20110830,000000,19.387,19.531,19.379,19.531,22898,0
+TVE.US,D,20110831,000000,19.455,19.61,19.455,19.595,19107,0
+TVE.US,D,20110901,000000,19.571,19.724,19.48,19.695,15991,0
+TVE.US,D,20110902,000000,19.556,19.615,19.341,19.578,24856,0
+TVE.US,D,20110906,000000,19.565,19.733,19.565,19.733,13865,0
+TVE.US,D,20110907,000000,19.733,19.9,19.655,19.893,19570,0
+TVE.US,D,20110908,000000,19.754,19.937,19.754,19.754,26853,0
+TVE.US,D,20110909,000000,19.847,19.9,19.746,19.9,11039,0
+TVE.US,D,20110912,000000,19.893,19.893,19.754,19.785,5361,0
+TVE.US,D,20110913,000000,19.762,20.076,19.762,19.96,10440,0
+TVE.US,D,20110914,000000,20.105,20.105,19.893,20.005,3407,0
+TVE.US,D,20110915,000000,20,20.281,19.915,20.122,18129,0
+TVE.US,D,20110916,000000,20.082,20.13,19.945,20.067,19052,0
+TVE.US,D,20110919,000000,20.161,20.246,19.991,20.082,16711,0
+TVE.US,D,20110920,000000,20.182,20.281,19.9,20.105,10419,0
+TVE.US,D,20110921,000000,20.174,20.205,19.595,19.595,4516,0
+TVE.US,D,20110922,000000,19.816,20.168,19.686,20.168,5586,0
+TVE.US,D,20110923,000000,19.893,19.977,19.518,19.646,32347,0
+TVE.US,D,20110926,000000,19.74,19.74,19.518,19.67,24110,0
+TVE.US,D,20110927,000000,19.823,19.924,19.67,19.67,44294,0
+TVE.US,D,20110928,000000,19.67,19.785,19.646,19.716,14836,0
+TVE.US,D,20110929,000000,19.931,19.931,19.677,19.9,19409,0
+TVE.US,D,20110930,000000,19.924,20.105,19.707,19.945,18147,0
+TVE.US,D,20111003,000000,19.829,19.876,19.771,19.785,1085,0
+TVE.US,D,20111004,000000,19.707,19.9,19.707,19.893,8899,0
+TVE.US,D,20111005,000000,19.809,20.13,19.724,20.122,19537,0
+TVE.US,D,20111006,000000,19.945,20.053,19.876,19.876,14286,0
+TVE.US,D,20111007,000000,20.046,20.13,19.915,19.945,19867,0
+TVE.US,D,20111010,000000,20.182,20.182,19.991,20.053,10337,0
+TVE.US,D,20111011,000000,19.937,20.321,19.937,20.305,17779,0
+TVE.US,D,20111012,000000,20.139,20.267,19.953,20,28426,0
+TVE.US,D,20111013,000000,19.986,20.091,19.969,20.005,22507,0
+TVE.US,D,20111014,000000,20.067,20.168,19.924,19.969,3846,0
+TVE.US,D,20111017,000000,20.067,20.082,19.908,20.076,10406,0
+TVE.US,D,20111018,000000,20.076,20.246,20.014,20.168,15182,0
+TVE.US,D,20111019,000000,20.246,20.246,20.014,20.053,13337,0
+TVE.US,D,20111020,000000,20.053,20.188,20.053,20.06,2059,0
+TVE.US,D,20111021,000000,20.238,20.238,19.937,19.937,11452,0
+TVE.US,D,20111024,000000,20.098,20.238,20.021,20.037,22119,0
+TVE.US,D,20111025,000000,20.168,20.404,20.091,20.122,16798,0
+TVE.US,D,20111026,000000,20.29,20.354,20.13,20.188,11231,0
+TVE.US,D,20111027,000000,20.354,20.354,19.868,19.868,32730,0
+TVE.US,D,20111028,000000,19.991,20.03,19.852,19.953,11185,0
+TVE.US,D,20111031,000000,20.067,20.067,19.9,20.053,10782,0
+TVE.US,D,20111101,000000,19.991,20.053,19.538,19.868,17059,0
+TVE.US,D,20111102,000000,19.876,20.091,19.868,20.03,20107,0
+TVE.US,D,20111103,000000,20.168,20.168,19.937,19.977,8263,0
+TVE.US,D,20111104,000000,20.014,20.098,19.986,20.076,2066,0
+TVE.US,D,20111107,000000,20.014,20.06,19.977,19.977,5757,0
+TVE.US,D,20111108,000000,20.122,20.122,19.937,19.945,10645,0
+TVE.US,D,20111109,000000,19.677,20.281,19.677,20.091,21520,0
+TVE.US,D,20111110,000000,20.246,20.246,20.046,20.053,10936,0
+TVE.US,D,20111111,000000,20.122,20.196,20.053,20.105,8330,0
+TVE.US,D,20111114,000000,20.196,20.221,20.082,20.213,8424,0
+TVE.US,D,20111115,000000,20.221,20.221,20.13,20.213,1400,0
+TVE.US,D,20111116,000000,20.091,20.188,19.986,20.122,28798,0
+TVE.US,D,20111117,000000,20.091,20.098,19.977,20.005,7586,0
+TVE.US,D,20111118,000000,19.931,20.091,19.915,20.067,25779,0
+TVE.US,D,20111121,000000,20.067,20.076,19.9,20.053,23736,0
+TVE.US,D,20111122,000000,20.053,20.082,19.969,20.06,11555,0
+TVE.US,D,20111123,000000,19.991,20.091,19.915,20.091,10096,0
+TVE.US,D,20111125,000000,20.091,20.091,19.991,19.991,1432,0
+TVE.US,D,20111128,000000,20.005,20.122,19.969,20.105,15832,0
+TVE.US,D,20111129,000000,20.014,20.105,19.977,20.105,16771,0
+TVE.US,D,20111130,000000,20.105,20.274,20.105,20.205,28817,0
+TVE.US,D,20111201,000000,20.205,20.395,20.154,20.321,10284,0
+TVE.US,D,20111202,000000,20.221,20.321,20.13,20.13,16611,0
+TVE.US,D,20111205,000000,20.168,20.374,20.168,20.182,9127,0
+TVE.US,D,20111206,000000,20.313,20.329,20.174,20.329,21496,0
+TVE.US,D,20111207,000000,20.274,20.389,20.205,20.205,14370,0
+TVE.US,D,20111208,000000,20.281,20.395,20.188,20.188,13345,0
+TVE.US,D,20111209,000000,20.267,20.389,20.168,20.389,10633,0
+TVE.US,D,20111212,000000,20.281,20.381,20.182,20.188,13540,0
+TVE.US,D,20111213,000000,20.205,20.29,20.122,20.122,23173,0
+TVE.US,D,20111214,000000,20.168,20.238,20.13,20.13,8490,0
+TVE.US,D,20111215,000000,20.23,20.26,20.145,20.205,13590,0
+TVE.US,D,20111216,000000,20.168,20.221,20.145,20.174,10144,0
+TVE.US,D,20111219,000000,20.29,20.29,20.037,20.037,18082,0
+TVE.US,D,20111220,000000,20.188,20.267,20.091,20.174,14214,0
+TVE.US,D,20111221,000000,20.274,20.296,20.139,20.139,23652,0
+TVE.US,D,20111222,000000,20.154,20.238,20.139,20.174,14689,0
+TVE.US,D,20111223,000000,20.139,20.221,20.098,20.213,4307,0
+TVE.US,D,20111227,000000,20.221,20.221,19.924,20.053,13574,0
+TVE.US,D,20111228,000000,20.053,20.168,20.005,20.168,9202,0
+TVE.US,D,20111229,000000,20.053,20.13,20.005,20.021,13121,0
+TVE.US,D,20111230,000000,20.005,20.13,19.915,20.13,12294,0
+TVE.US,D,20120103,000000,19.977,20.274,19.931,19.96,19453,0
+TVE.US,D,20120104,000000,19.945,20.021,19.868,19.9,13653,0
+TVE.US,D,20120105,000000,19.876,19.977,19.801,19.829,13349,0
+TVE.US,D,20120106,000000,19.86,19.977,19.762,19.868,17021,0
+TVE.US,D,20120109,000000,19.953,19.953,19.884,19.953,15745,0
+TVE.US,D,20120110,000000,20.053,20.067,19.937,20,14643,0
+TVE.US,D,20120111,000000,20.037,20.076,19.96,20.076,13644,0
+TVE.US,D,20120112,000000,20,20.082,20,20.03,5947,0
+TVE.US,D,20120113,000000,20,20.221,20,20.221,13288,0
+TVE.US,D,20120117,000000,20.23,20.281,20.005,20.014,41584,0
+TVE.US,D,20120118,000000,20.021,20.122,20.021,20.037,8461,0
+TVE.US,D,20120119,000000,20.105,20.105,20,20,18653,0
+TVE.US,D,20120120,000000,20.005,20.105,19.953,20.105,19350,0
+TVE.US,D,20120123,000000,20.046,20.196,19.977,20.03,11249,0
+TVE.US,D,20120124,000000,20.03,20.161,19.893,20.114,12117,0
+TVE.US,D,20120125,000000,20.105,20.13,19.977,20.122,7319,0
+TVE.US,D,20120126,000000,20.122,20.205,20,20.139,14554,0
+TVE.US,D,20120127,000000,19.969,20.067,19.969,20.06,20497,0
+TVE.US,D,20120130,000000,20.014,20.154,19.931,20.154,18008,0
+TVE.US,D,20120131,000000,20.098,20.13,20,20.114,6976,0
+TVE.US,D,20120201,000000,20.13,20.174,20,20.174,17817,0
+TVE.US,D,20120202,000000,20.154,20.168,20.005,20.005,13320,0
+TVE.US,D,20120203,000000,20.188,20.188,20.021,20.067,7530,0
+TVE.US,D,20120206,000000,20.03,20.082,20.03,20.082,19758,0
+TVE.US,D,20120207,000000,20.037,20.154,20.03,20.091,32505,0
+TVE.US,D,20120208,000000,20.06,20.114,20.06,20.105,12567,0
+TVE.US,D,20120209,000000,20.053,20.196,20.005,20.188,20567,0
+TVE.US,D,20120210,000000,20.046,20.161,20.046,20.161,10541,0
+TVE.US,D,20120213,000000,20.098,20.281,20.082,20.091,12273,0
+TVE.US,D,20120214,000000,20.091,20.205,20.091,20.188,15981,0
+TVE.US,D,20120215,000000,20.139,20.274,20.098,20.13,18377,0
+TVE.US,D,20120216,000000,20.139,20.26,20.13,20.145,9792,0
+TVE.US,D,20120217,000000,20.238,20.36,20.122,20.154,21760,0
+TVE.US,D,20120221,000000,20.161,20.274,20.13,20.274,17974,0
+TVE.US,D,20120222,000000,20.161,20.329,20.139,20.23,20788,0
+TVE.US,D,20120223,000000,20.205,20.36,20.174,20.36,16320,0
+TVE.US,D,20120224,000000,20.238,20.469,20.238,20.469,11398,0
+TVE.US,D,20120227,000000,20.338,20.469,20.139,20.267,13875,0
+TVE.US,D,20120228,000000,20.305,20.503,20.296,20.488,14495,0
+TVE.US,D,20120229,000000,20.367,20.42,20.221,20.296,16024,0
+TVE.US,D,20120301,000000,20.26,20.608,20.13,20.568,27597,0
+TVE.US,D,20120302,000000,20.483,20.496,20.267,20.29,24388,0
+TVE.US,D,20120305,000000,20.296,20.452,20.281,20.281,7583,0
+TVE.US,D,20120306,000000,20.281,20.395,20.205,20.213,13597,0
+TVE.US,D,20120307,000000,20.238,20.338,20.161,20.161,4841,0
+TVE.US,D,20120308,000000,20.174,20.42,20.168,20.411,13128,0
+TVE.US,D,20120309,000000,20.381,20.381,20.253,20.374,11431,0
+TVE.US,D,20120312,000000,20.281,20.354,20.281,20.281,20683,0
+TVE.US,D,20120313,000000,20.29,20.469,20.281,20.469,18203,0
+TVE.US,D,20120314,000000,20.374,20.42,20.29,20.313,24394,0
+TVE.US,D,20120315,000000,20.313,20.395,20.213,20.213,13590,0
+TVE.US,D,20120316,000000,20.196,20.395,20.161,20.329,21608,0
+TVE.US,D,20120319,000000,20.338,20.389,20.281,20.313,16006,0
+TVE.US,D,20120320,000000,20.182,20.389,20.182,20.354,20654,0
+TVE.US,D,20120321,000000,20.313,20.36,20.161,20.345,29803,0
+TVE.US,D,20120322,000000,20.29,20.36,20.174,20.321,14298,0
+TVE.US,D,20120323,000000,20.329,20.329,20.205,20.205,12085,0
+TVE.US,D,20120326,000000,20.221,20.395,20.145,20.281,30777,0
+TVE.US,D,20120327,000000,20.345,20.381,20.246,20.253,17510,0
+TVE.US,D,20120328,000000,20.29,20.338,20.221,20.238,22260,0
+TVE.US,D,20120329,000000,20.253,20.329,20.205,20.329,12540,0
+TVE.US,D,20120330,000000,20.305,20.329,20.188,20.188,6417,0
+TVE.US,D,20120402,000000,20.182,20.26,20.13,20.205,25655,0
+TVE.US,D,20120403,000000,20.205,20.296,20.188,20.26,18533,0
+TVE.US,D,20120404,000000,20.267,20.329,20.174,20.329,9734,0
+TVE.US,D,20120405,000000,20.205,20.23,20.145,20.188,24204,0
+TVE.US,D,20120409,000000,19.96,20.238,19.96,20.174,17380,0
+TVE.US,D,20120410,000000,20.221,20.29,19.915,20.037,34416,0
+TVE.US,D,20120411,000000,20.076,20.082,19.915,19.931,29985,0
+TVE.US,D,20120412,000000,20.005,20.014,19.556,19.571,72833,0
+TVE.US,D,20120413,000000,19.571,19.746,19.402,19.538,45474,0
+TVE.US,D,20120416,000000,19.441,19.67,19.371,19.518,46219,0
+TVE.US,D,20120417,000000,19.518,19.61,19.424,19.462,77444,0
+TVE.US,D,20120418,000000,19.48,19.571,19.402,19.462,57144,0
+TVE.US,D,20120419,000000,19.525,19.525,19.379,19.387,42233,0
+TVE.US,D,20120420,000000,19.387,19.449,19.387,19.395,28877,0
+TVE.US,D,20120423,000000,19.395,19.538,19.395,19.531,24956,0
+TVE.US,D,20120424,000000,19.48,19.762,19.48,19.677,29972,0
+TVE.US,D,20120425,000000,19.746,19.746,19.556,19.587,53031,0
+TVE.US,D,20120426,000000,19.371,19.51,19.365,19.51,19414,0
+TVE.US,D,20120427,000000,19.51,19.801,19.441,19.754,26177,0
+TVE.US,D,20120430,000000,19.801,19.809,19.571,19.701,29090,0
+TVE.US,D,20120501,000000,19.67,19.74,19.595,19.601,20020,0
+TVE.US,D,20120502,000000,19.662,19.838,19.587,19.794,35823,0
+TVE.US,D,20120503,000000,19.884,19.884,19.746,19.777,36910,0
+TVE.US,D,20120504,000000,19.777,19.884,19.707,19.809,16060,0
+TVE.US,D,20120507,000000,19.746,19.852,19.638,19.852,20886,0
+TVE.US,D,20120508,000000,19.762,19.852,19.646,19.707,23729,0
+TVE.US,D,20120509,000000,19.61,19.754,19.595,19.746,25447,0
+TVE.US,D,20120510,000000,19.716,19.823,19.701,19.823,32964,0
+TVE.US,D,20120511,000000,19.809,19.852,19.733,19.852,26614,0
+TVE.US,D,20120514,000000,19.816,19.847,19.762,19.823,51997,0
+TVE.US,D,20120515,000000,19.771,19.9,19.762,19.9,38715,0
+TVE.US,D,20120516,000000,19.884,20.03,19.823,19.9,48524,0
+TVE.US,D,20120517,000000,19.829,19.876,19.746,19.86,27472,0
+TVE.US,D,20120518,000000,19.86,20.005,19.746,19.915,58485,0
+TVE.US,D,20120521,000000,19.9,19.9,19.695,19.794,8522,0
+TVE.US,D,20120522,000000,19.823,20.03,19.785,19.852,26849,0
+TVE.US,D,20120523,000000,19.677,20.014,19.677,20.005,49722,0
+TVE.US,D,20120524,000000,19.991,20.281,19.829,20.281,31773,0
+TVE.US,D,20120525,000000,20.196,20.196,19.953,20.091,10631,0
+TVE.US,D,20120529,000000,20.205,20.205,19.9,19.924,30622,0
+TVE.US,D,20120530,000000,19.986,20.091,19.924,20.091,17426,0
+TVE.US,D,20120531,000000,20.182,20.345,20.053,20.053,46146,0
+TVE.US,D,20120601,000000,20.053,20.267,20.053,20.246,20617,0
+TVE.US,D,20120604,000000,20.161,20.313,20.139,20.296,21139,0
+TVE.US,D,20120605,000000,20.213,20.338,20.213,20.321,9747,0
+TVE.US,D,20120606,000000,20.274,20.345,20.267,20.281,17819,0
+TVE.US,D,20120607,000000,20.381,20.381,20.076,20.29,24294,0
+TVE.US,D,20120608,000000,20.281,20.321,20.098,20.321,43550,0
+TVE.US,D,20120611,000000,20.389,20.51,20.238,20.345,28564,0
+TVE.US,D,20120612,000000,20.36,20.434,20.253,20.29,9767,0
+TVE.US,D,20120613,000000,20.329,20.354,20.26,20.26,12129,0
+TVE.US,D,20120614,000000,20.329,20.389,20.188,20.329,19335,0
+TVE.US,D,20120615,000000,20.42,20.42,20.274,20.389,11129,0
+TVE.US,D,20120618,000000,20.345,20.42,20.182,20.246,21617,0
+TVE.US,D,20120619,000000,20.253,20.313,20.213,20.29,12319,0
+TVE.US,D,20120620,000000,20.367,20.426,20.313,20.321,26144,0
+TVE.US,D,20120621,000000,20.305,20.434,20.281,20.36,6184,0
+TVE.US,D,20120622,000000,20.367,20.395,20.238,20.267,14638,0
+TVE.US,D,20120625,000000,20.36,20.395,20.246,20.26,16871,0
+TVE.US,D,20120626,000000,20.267,20.367,20.105,20.321,19985,0
+TVE.US,D,20120627,000000,20.26,20.321,20.205,20.274,18408,0
+TVE.US,D,20120628,000000,20.221,20.338,20.205,20.274,14678,0
+TVE.US,D,20120629,000000,20.238,20.474,20.23,20.474,16983,0
+TVE.US,D,20120702,000000,20.395,20.452,20.329,20.452,6615,0
+TVE.US,D,20120703,000000,20.452,20.474,20.395,20.474,7193,0
+TVE.US,D,20120705,000000,20.434,20.51,20.404,20.51,14953,0
+TVE.US,D,20120706,000000,20.404,20.602,20.381,20.602,10222,0
+TVE.US,D,20120709,000000,20.55,20.602,20.443,20.602,8504,0
+TVE.US,D,20120710,000000,20.411,20.616,20.411,20.534,22778,0
+TVE.US,D,20120711,000000,20.411,20.488,20.367,20.452,17794,0
+TVE.US,D,20120712,000000,20.404,20.483,20.389,20.395,7042,0
+TVE.US,D,20120713,000000,20.404,20.583,20.404,20.452,7141,0
+TVE.US,D,20120716,000000,20.534,20.543,20.474,20.527,10189,0
+TVE.US,D,20120717,000000,20.527,20.666,20.527,20.652,29906,0
+TVE.US,D,20120718,000000,20.624,20.652,20.527,20.577,16009,0
+TVE.US,D,20120719,000000,20.608,20.666,20.608,20.666,20003,0
+TVE.US,D,20120720,000000,20.642,20.666,20.559,20.666,14921,0
+TVE.US,D,20120723,000000,20.595,20.652,20.534,20.577,16091,0
+TVE.US,D,20120724,000000,20.595,20.616,20.496,20.496,16092,0
+TVE.US,D,20120725,000000,20.559,20.616,20.503,20.51,14980,0
+TVE.US,D,20120726,000000,20.588,20.666,20.452,20.559,16272,0
+TVE.US,D,20120727,000000,20.469,20.474,20.313,20.404,8772,0
+TVE.US,D,20120730,000000,20.434,20.434,20.329,20.329,9818,0
+TVE.US,D,20120731,000000,20.381,20.474,20.321,20.36,9321,0
+TVE.US,D,20120801,000000,20.329,20.568,20.321,20.474,6644,0
+TVE.US,D,20120802,000000,20.374,20.577,20.36,20.577,9759,0
+TVE.US,D,20120803,000000,20.51,20.634,20.42,20.559,14481,0
+TVE.US,D,20120806,000000,20.452,20.666,20.443,20.666,30095,0
+TVE.US,D,20120807,000000,20.588,20.642,20.488,20.577,14340,0
+TVE.US,D,20120808,000000,20.583,20.634,20.483,20.608,18799,0
+TVE.US,D,20120809,000000,20.496,20.568,20.36,20.36,13923,0
+TVE.US,D,20120810,000000,20.426,20.595,20.381,20.452,12000,0
+TVE.US,D,20120813,000000,20.483,20.568,20.434,20.488,7251,0
+TVE.US,D,20120814,000000,20.517,20.634,20.517,20.634,13877,0
+TVE.US,D,20120815,000000,20.583,20.608,20.543,20.602,22165,0
+TVE.US,D,20120816,000000,20.55,20.608,20.51,20.588,13548,0
+TVE.US,D,20120817,000000,20.616,20.675,20.543,20.675,24949,0
+TVE.US,D,20120820,000000,20.624,20.675,20.568,20.577,14290,0
+TVE.US,D,20120821,000000,20.568,20.642,20.568,20.634,5648,0
+TVE.US,D,20120822,000000,20.577,20.634,20.503,20.51,11101,0
+TVE.US,D,20120823,000000,20.588,20.711,20.534,20.694,16253,0
+TVE.US,D,20120824,000000,20.534,20.66,20.452,20.469,18462,0
+TVE.US,D,20120827,000000,20.404,20.483,20.329,20.426,10879,0
+TVE.US,D,20120828,000000,20.434,20.51,20.426,20.51,20148,0
+TVE.US,D,20120829,000000,20.443,20.503,20.29,20.374,14158,0
+TVE.US,D,20120830,000000,20.36,20.411,20.29,20.411,24061,0
+TVE.US,D,20120831,000000,20.321,20.488,20.321,20.36,15083,0
+TVE.US,D,20120904,000000,20.443,20.51,20.404,20.51,8102,0
+TVE.US,D,20120905,000000,20.434,20.51,20.42,20.488,5631,0
+TVE.US,D,20120906,000000,20.496,20.543,20.469,20.469,6731,0
+TVE.US,D,20120907,000000,20.51,20.616,20.452,20.583,17646,0
+TVE.US,D,20120910,000000,20.559,20.634,20.527,20.559,10835,0
+TVE.US,D,20120911,000000,20.634,20.634,20.488,20.577,12449,0
+TVE.US,D,20120912,000000,20.624,20.666,20.568,20.616,6855,0
+TVE.US,D,20120913,000000,20.577,20.634,20.296,20.559,9922,0
+TVE.US,D,20120914,000000,20.474,20.588,20.474,20.577,9876,0
+TVE.US,D,20120917,000000,20.55,20.608,20.443,20.488,13592,0
+TVE.US,D,20120918,000000,20.496,20.543,20.281,20.503,17357,0
+TVE.US,D,20120919,000000,20.42,20.503,20.42,20.496,7191,0
+TVE.US,D,20120920,000000,20.503,20.543,20.434,20.503,11826,0
+TVE.US,D,20120921,000000,20.46,20.51,20.434,20.46,9873,0
+TVE.US,D,20120924,000000,20.404,20.469,20.296,20.367,14803,0
+TVE.US,D,20120925,000000,20.404,20.434,20.281,20.381,22153,0
+TVE.US,D,20120926,000000,20.395,20.474,20.321,20.404,8407,0
+TVE.US,D,20120927,000000,20.389,20.483,20.389,20.483,4489,0
+TVE.US,D,20120928,000000,20.404,20.469,20.281,20.281,28644,0
+TVE.US,D,20121001,000000,20.345,20.42,20.329,20.42,4337,0
+TVE.US,D,20121002,000000,20.354,20.354,20.238,20.313,17968,0
+TVE.US,D,20121003,000000,20.321,20.321,20.091,20.168,19573,0
+TVE.US,D,20121004,000000,20.114,20.253,20.114,20.188,14597,0
+TVE.US,D,20121005,000000,20.174,20.23,19.794,19.96,20321,0
+TVE.US,D,20121008,000000,20.046,20.046,19.931,20.037,8821,0
+TVE.US,D,20121009,000000,20.037,20.188,20.037,20.154,7121,0
+TVE.US,D,20121010,000000,20.037,20.091,20.005,20.014,17217,0
+TVE.US,D,20121011,000000,20.098,20.253,20.098,20.253,15467,0
+TVE.US,D,20121012,000000,20.29,20.329,20.281,20.329,3054,0
+TVE.US,D,20121015,000000,20.205,20.434,20.174,20.374,11544,0
+TVE.US,D,20121016,000000,20.36,20.434,20.29,20.321,4809,0
+TVE.US,D,20121017,000000,20.329,20.338,20.221,20.281,10081,0
+TVE.US,D,20121018,000000,20.221,20.354,20.098,20.253,6077,0
+TVE.US,D,20121019,000000,20.13,20.321,20.13,20.26,6107,0
+TVE.US,D,20121022,000000,20.274,20.469,20.274,20.46,19899,0
+TVE.US,D,20121023,000000,20.329,20.426,20.154,20.42,11322,0
+TVE.US,D,20121024,000000,20.426,20.426,20.36,20.42,8707,0
+TVE.US,D,20121025,000000,20.443,20.741,20.174,20.733,43084,0
+TVE.US,D,20121026,000000,20.701,20.809,20.624,20.733,19995,0
+TVE.US,D,20121031,000000,20.616,20.758,20.503,20.758,12576,0
+TVE.US,D,20121101,000000,20.666,20.916,20.666,20.833,13669,0
+TVE.US,D,20121102,000000,20.748,20.818,20.733,20.818,6013,0
+TVE.US,D,20121105,000000,20.741,20.873,20.717,20.758,13111,0
+TVE.US,D,20121106,000000,20.717,20.78,20.666,20.748,14058,0
+TVE.US,D,20121107,000000,20.666,20.803,20.666,20.803,12331,0
+TVE.US,D,20121108,000000,20.766,20.766,20.534,20.711,18245,0
+TVE.US,D,20121109,000000,20.568,20.642,20.568,20.642,6369,0
+TVE.US,D,20121112,000000,20.634,20.642,20.527,20.602,11615,0
+TVE.US,D,20121113,000000,20.527,20.688,20.527,20.652,13978,0
+TVE.US,D,20121114,000000,20.608,20.688,20.452,20.688,12577,0
+TVE.US,D,20121115,000000,20.583,20.583,20.161,20.559,22426,0
+TVE.US,D,20121116,000000,20.452,20.452,19.991,20.076,55007,0
+TVE.US,D,20121119,000000,20.105,20.221,19.991,20.03,16895,0
+TVE.US,D,20121120,000000,20.098,20.145,20.03,20.13,5994,0
+TVE.US,D,20121121,000000,20.13,20.354,20.105,20.329,14124,0
+TVE.US,D,20121123,000000,20.246,20.246,20.238,20.238,389,0
+TVE.US,D,20121126,000000,20.281,20.51,20.281,20.46,7852,0
+TVE.US,D,20121127,000000,20.488,20.608,20.488,20.55,11072,0
+TVE.US,D,20121128,000000,20.595,20.595,20.29,20.345,21577,0
+TVE.US,D,20121129,000000,20.296,20.443,20.253,20.253,12294,0
+TVE.US,D,20121130,000000,20.29,20.46,20.182,20.188,9280,0
+TVE.US,D,20121203,000000,20.174,20.246,20.161,20.213,9297,0
+TVE.US,D,20121204,000000,20.188,20.381,20.182,20.367,10996,0
+TVE.US,D,20121205,000000,20.267,20.381,20.26,20.305,14573,0
+TVE.US,D,20121206,000000,20.253,20.367,20.23,20.367,12250,0
+TVE.US,D,20121207,000000,20.338,20.367,20.26,20.274,7968,0
+TVE.US,D,20121210,000000,20.313,20.389,20.196,20.205,19460,0
+TVE.US,D,20121211,000000,20.221,20.296,20.221,20.23,12186,0
+TVE.US,D,20121212,000000,20.26,20.321,20.196,20.221,12215,0
+TVE.US,D,20121213,000000,20.274,20.381,20.274,20.381,20428,0
+TVE.US,D,20121214,000000,20.395,20.469,20.098,20.267,20506,0
+TVE.US,D,20121217,000000,20.345,20.36,20.238,20.296,9034,0
+TVE.US,D,20121218,000000,20.329,20.329,20.145,20.205,12576,0
+TVE.US,D,20121219,000000,20.213,20.274,20.154,20.274,6735,0
+TVE.US,D,20121220,000000,20.188,20.221,20.154,20.161,11948,0
+TVE.US,D,20121221,000000,20.168,20.196,20.091,20.13,13183,0
+TVE.US,D,20121224,000000,20.091,20.188,20.091,20.161,7477,0
+TVE.US,D,20121226,000000,20.253,20.345,20.246,20.274,21166,0
+TVE.US,D,20121227,000000,20.23,20.23,20.114,20.154,8946,0
+TVE.US,D,20121228,000000,20.13,20.161,20.114,20.13,10024,0
+TVE.US,D,20121231,000000,20.168,20.434,20.168,20.26,11898,0
+TVE.US,D,20130102,000000,20.395,20.434,20.321,20.36,16753,0
+TVE.US,D,20130103,000000,20.411,20.474,20.367,20.367,4990,0
+TVE.US,D,20130104,000000,20.367,20.404,20.367,20.404,3033,0
+TVE.US,D,20130107,000000,20.395,20.434,20.36,20.36,6696,0
+TVE.US,D,20130108,000000,20.395,20.766,20.395,20.766,9948,0
+TVE.US,D,20130109,000000,20.675,20.701,20.527,20.688,9861,0
+TVE.US,D,20130110,000000,20.583,20.583,20.36,20.46,11065,0
+TVE.US,D,20130111,000000,20.452,20.452,20.296,20.296,4098,0
+TVE.US,D,20130114,000000,20.367,20.469,20.367,20.404,2189,0
+TVE.US,D,20130115,000000,20.426,20.496,20.281,20.496,12752,0
+TVE.US,D,20130116,000000,20.46,20.51,20.305,20.51,8100,0
+TVE.US,D,20130117,000000,20.46,20.595,20.426,20.595,10456,0
+TVE.US,D,20130118,000000,20.634,20.66,20.559,20.559,7787,0
+TVE.US,D,20130122,000000,20.652,20.652,20.426,20.443,15624,0
+TVE.US,D,20130123,000000,20.426,20.488,20.329,20.443,18163,0
+TVE.US,D,20130124,000000,20.503,20.588,20.503,20.51,6723,0
+TVE.US,D,20130125,000000,20.51,20.534,20.426,20.483,11578,0
+TVE.US,D,20130128,000000,20.434,20.469,20.188,20.205,40040,0
+TVE.US,D,20130129,000000,20.205,20.408,20.205,20.408,15904,0
+TVE.US,D,20130130,000000,20.385,20.439,20.307,20.376,8551,0
+TVE.US,D,20130131,000000,20.349,20.408,20.341,20.349,14148,0
+TVE.US,D,20130201,000000,20.391,20.448,20.363,20.448,9936,0
+TVE.US,D,20130204,000000,20.479,20.683,20.385,20.514,32889,0
+TVE.US,D,20130205,000000,20.486,20.547,20.298,20.363,16067,0
+TVE.US,D,20130206,000000,20.307,20.399,20.307,20.376,11286,0
+TVE.US,D,20130207,000000,20.315,20.391,20.292,20.363,12794,0
+TVE.US,D,20130208,000000,20.363,20.465,20.323,20.423,12722,0
+TVE.US,D,20130211,000000,20.415,20.582,20.415,20.514,8723,0
+TVE.US,D,20130212,000000,20.622,20.64,20.547,20.547,8200,0
+TVE.US,D,20130213,000000,20.883,20.883,20.574,20.574,13328,0
+TVE.US,D,20130214,000000,20.683,20.683,20.574,20.632,9672,0
+TVE.US,D,20130215,000000,20.582,20.614,20.556,20.606,6242,0
+TVE.US,D,20130219,000000,20.732,20.732,20.423,20.448,31733,0
+TVE.US,D,20130220,000000,20.486,20.632,20.479,20.632,12624,0
+TVE.US,D,20130221,000000,20.694,20.71,20.64,20.658,7202,0
+TVE.US,D,20130222,000000,20.599,20.632,20.531,20.574,6564,0
+TVE.US,D,20130225,000000,20.514,20.606,20.514,20.587,9416,0
+TVE.US,D,20130226,000000,20.565,20.674,20.54,20.54,6562,0
+TVE.US,D,20130227,000000,20.531,20.632,20.531,20.622,5688,0
+TVE.US,D,20130228,000000,20.788,20.825,20.547,20.547,14508,0
+TVE.US,D,20130301,000000,20.622,20.622,20.376,20.376,12646,0
+TVE.US,D,20130304,000000,20.415,20.501,20.376,20.493,16867,0
+TVE.US,D,20130305,000000,20.565,20.565,20.391,20.408,23224,0
+TVE.US,D,20130306,000000,20.531,20.531,20.391,20.514,17213,0
+TVE.US,D,20130307,000000,20.456,20.523,20.456,20.479,8428,0
+TVE.US,D,20130308,000000,20.565,20.565,20.456,20.465,12088,0
+TVE.US,D,20130311,000000,20.556,20.565,20.501,20.565,6168,0
+TVE.US,D,20130312,000000,20.665,20.665,20.514,20.514,10376,0
+TVE.US,D,20130313,000000,20.523,20.556,20.493,20.514,5561,0
+TVE.US,D,20130314,000000,20.474,20.479,20.391,20.423,12325,0
+TVE.US,D,20130315,000000,20.43,20.64,20.43,20.64,10913,0
+TVE.US,D,20130318,000000,20.474,20.632,20.474,20.587,17050,0
+TVE.US,D,20130319,000000,20.658,20.683,20.614,20.658,15121,0
+TVE.US,D,20130320,000000,20.683,20.757,20.65,20.724,7414,0
+TVE.US,D,20130321,000000,20.599,20.674,20.587,20.674,4876,0
+TVE.US,D,20130322,000000,20.757,20.874,20.724,20.874,15560,0
+TVE.US,D,20130325,000000,20.964,20.974,20.773,20.773,16377,0
+TVE.US,D,20130326,000000,20.766,20.833,20.766,20.833,5451,0
+TVE.US,D,20130327,000000,20.757,20.874,20.683,20.683,7169,0
+TVE.US,D,20130328,000000,20.64,20.674,20.582,20.64,19140,0
+TVE.US,D,20130401,000000,20.688,20.874,20.688,20.842,7681,0
+TVE.US,D,20130402,000000,20.932,20.932,20.825,20.842,6649,0
+TVE.US,D,20130403,000000,20.891,20.898,20.64,20.741,19360,0
+TVE.US,D,20130404,000000,20.757,20.757,20.523,20.523,10450,0
+TVE.US,D,20130405,000000,20.523,20.556,20.514,20.514,6870,0
+TVE.US,D,20130408,000000,20.493,20.508,20.333,20.369,19784,0
+TVE.US,D,20130409,000000,20.376,20.408,19.96,20.046,59023,0
+TVE.US,D,20130410,000000,20.037,20.123,19.985,20.076,51144,0
+TVE.US,D,20130411,000000,20.037,20.169,20.021,20.123,37320,0
+TVE.US,D,20130412,000000,20.098,20.176,20.06,20.14,33452,0
+TVE.US,D,20130415,000000,20.106,20.169,20.054,20.098,28544,0
+TVE.US,D,20130416,000000,20.114,20.147,19.944,20.076,111443,0
+TVE.US,D,20130417,000000,20.14,20.169,20.098,20.098,38241,0
+TVE.US,D,20130418,000000,20.046,20.098,20.014,20.037,38164,0
+TVE.US,D,20130419,000000,20.03,20.163,19.999,20.155,36221,0
+TVE.US,D,20130422,000000,20.123,20.232,20.021,20.163,41384,0
+TVE.US,D,20130423,000000,20.098,20.147,20.06,20.13,39190,0
+TVE.US,D,20130424,000000,20.13,20.14,20.068,20.076,11520,0
+TVE.US,D,20130425,000000,20.106,20.14,20.06,20.14,14246,0
+TVE.US,D,20130426,000000,20.184,20.311,20.125,20.303,9499,0
+TVE.US,D,20130429,000000,20.242,20.484,20.242,20.311,19775,0
+TVE.US,D,20130430,000000,20.295,20.359,20.242,20.242,13316,0
+TVE.US,D,20130501,000000,20.251,20.421,20.251,20.367,24084,0
+TVE.US,D,20130502,000000,20.38,20.38,20.218,20.272,20251,0
+TVE.US,D,20130503,000000,20.353,20.359,20.303,20.311,16385,0
+TVE.US,D,20130506,000000,20.374,20.38,20.272,20.337,18798,0
+TVE.US,D,20130507,000000,20.28,20.38,20.28,20.344,20395,0
+TVE.US,D,20130508,000000,20.319,20.353,20.201,20.28,30933,0
+TVE.US,D,20130509,000000,20.264,20.353,20.251,20.303,21688,0
+TVE.US,D,20130510,000000,20.344,20.38,20.242,20.303,18215,0
+TVE.US,D,20130513,000000,20.303,20.303,20.242,20.272,22067,0
+TVE.US,D,20130514,000000,20.337,20.337,20.234,20.234,9079,0
+TVE.US,D,20130515,000000,20.234,20.287,20.234,20.258,7492,0
+TVE.US,D,20130516,000000,20.258,20.38,20.234,20.344,13901,0
+TVE.US,D,20130517,000000,20.359,20.374,20.258,20.344,21394,0
+TVE.US,D,20130520,000000,20.38,20.445,20.337,20.435,11831,0
+TVE.US,D,20130521,000000,20.353,20.445,20.28,20.38,15954,0
+TVE.US,D,20130522,000000,20.353,20.353,20.201,20.242,23096,0
+TVE.US,D,20130523,000000,20.242,20.287,20.226,20.234,10172,0
+TVE.US,D,20130524,000000,20.226,20.295,20.172,20.251,12559,0
+TVE.US,D,20130528,000000,20.251,20.303,20.218,20.234,8051,0
+TVE.US,D,20130529,000000,20.251,20.251,20.107,20.184,25393,0
+TVE.US,D,20130530,000000,20.107,20.208,20.069,20.1,13298,0
+TVE.US,D,20130531,000000,20.165,20.165,19.578,19.578,22584,0
+TVE.US,D,20130603,000000,19.595,19.774,19.421,19.774,32477,0
+TVE.US,D,20130604,000000,19.82,19.93,19.679,19.899,17397,0
+TVE.US,D,20130605,000000,19.991,19.991,19.718,19.741,25231,0
+TVE.US,D,20130606,000000,19.718,19.727,19.524,19.57,20404,0
+TVE.US,D,20130607,000000,19.53,19.756,19.53,19.679,15255,0
+TVE.US,D,20130610,000000,19.828,19.828,19.647,19.671,12965,0
+TVE.US,D,20130611,000000,19.749,19.813,19.563,19.687,28945,0
+TVE.US,D,20130612,000000,19.647,19.708,19.563,19.663,22535,0
+TVE.US,D,20130613,000000,19.578,19.638,19.524,19.578,21990,0
+TVE.US,D,20130614,000000,19.587,19.78,19.587,19.679,17356,0
+TVE.US,D,20130617,000000,19.765,19.813,19.703,19.765,6944,0
+TVE.US,D,20130618,000000,19.798,19.798,19.57,19.679,27768,0
+TVE.US,D,20130619,000000,19.615,19.804,19.524,19.53,20452,0
+TVE.US,D,20130620,000000,19.467,19.477,19.344,19.467,19065,0
+TVE.US,D,20130621,000000,19.515,19.524,19.336,19.436,19070,0
+TVE.US,D,20130624,000000,19.241,19.305,18.784,19.102,43974,0
+TVE.US,D,20130625,000000,19.102,19.375,18.936,19.118,50237,0
+TVE.US,D,20130626,000000,19.282,19.288,18.919,19.206,36196,0
+TVE.US,D,20130627,000000,19.226,19.524,19.18,19.415,23505,0
+TVE.US,D,20130628,000000,19.638,20.064,19.615,20.01,25335,0
+TVE.US,D,20130701,000000,19.741,19.858,19.696,19.828,15486,0
+TVE.US,D,20130702,000000,19.788,19.968,19.398,19.741,19842,0
+TVE.US,D,20130703,000000,19.696,19.696,19.288,19.296,15442,0
+TVE.US,D,20130705,000000,19.326,19.57,19.326,19.508,11081,0
+TVE.US,D,20130708,000000,19.508,19.508,19.288,19.296,9780,0
+TVE.US,D,20130709,000000,19.305,19.61,19.305,19.587,23801,0
+TVE.US,D,20130710,000000,19.647,19.874,19.647,19.798,18108,0
+TVE.US,D,20130711,000000,19.834,19.849,19.655,19.774,7807,0
+TVE.US,D,20130712,000000,19.774,19.828,19.545,19.703,10290,0
+TVE.US,D,20130715,000000,19.687,19.749,19.679,19.727,18645,0
+TVE.US,D,20130716,000000,19.679,19.788,19.679,19.708,12941,0
+TVE.US,D,20130717,000000,19.687,19.788,19.429,19.696,10287,0
+TVE.US,D,20130718,000000,19.788,19.788,19.679,19.718,26139,0
+TVE.US,D,20130719,000000,19.624,19.828,19.485,19.696,24832,0
+TVE.US,D,20130722,000000,19.703,19.874,19.703,19.804,15565,0
+TVE.US,D,20130723,000000,19.718,19.813,19.708,19.813,5393,0
+TVE.US,D,20130724,000000,19.788,19.828,19.61,19.718,19963,0
+TVE.US,D,20130725,000000,19.578,19.718,19.524,19.601,13098,0
+TVE.US,D,20130726,000000,19.578,19.727,19.578,19.655,8189,0
+TVE.US,D,20130729,000000,19.728,19.821,19.679,19.821,12602,0
+TVE.US,D,20130730,000000,19.837,19.925,19.679,19.679,13210,0
+TVE.US,D,20130731,000000,19.679,19.86,19.679,19.679,10868,0
+TVE.US,D,20130801,000000,19.736,19.837,19.679,19.719,35744,0
+TVE.US,D,20130802,000000,19.728,19.79,19.728,19.75,12738,0
+TVE.US,D,20130805,000000,19.829,19.837,19.595,19.728,17205,0
+TVE.US,D,20130806,000000,19.709,19.719,19.522,19.647,19578,0
+TVE.US,D,20130807,000000,19.703,19.709,19.506,19.6,16022,0
+TVE.US,D,20130808,000000,19.688,19.79,19.586,19.79,19044,0
+TVE.US,D,20130809,000000,19.757,19.757,19.623,19.688,6911,0
+TVE.US,D,20130812,000000,19.736,19.815,19.586,19.623,23731,0
+TVE.US,D,20130813,000000,19.6,19.75,19.514,19.522,16635,0
+TVE.US,D,20130814,000000,19.61,19.623,19.127,19.143,22500,0
+TVE.US,D,20130815,000000,19.127,19.127,18.954,19.009,24126,0
+TVE.US,D,20130816,000000,18.929,19.127,18.852,18.929,32387,0
+TVE.US,D,20130819,000000,18.929,19.127,18.818,18.954,15408,0
+TVE.US,D,20130820,000000,18.818,18.818,18.008,18.266,116177,0
+TVE.US,D,20130821,000000,18.179,18.309,18.008,18.133,58322,0
+TVE.US,D,20130822,000000,18.059,18.189,18.023,18.163,47734,0
+TVE.US,D,20130823,000000,18.197,18.377,18.169,18.291,11713,0
+TVE.US,D,20130826,000000,18.377,18.655,18.338,18.536,45550,0
+TVE.US,D,20130827,000000,18.639,18.691,18.52,18.568,34890,0
+TVE.US,D,20130828,000000,18.58,18.716,18.536,18.546,19966,0
+TVE.US,D,20130829,000000,18.536,18.655,18.46,18.562,20645,0
+TVE.US,D,20130830,000000,18.495,18.495,18.377,18.377,12690,0
+TVE.US,D,20130903,000000,18.377,18.46,18.251,18.309,23744,0
+TVE.US,D,20130904,000000,18.228,18.369,18.223,18.266,19669,0
+TVE.US,D,20130905,000000,18.259,18.309,18.179,18.3,16457,0
+TVE.US,D,20130906,000000,18.377,18.443,18.214,18.377,16721,0
+TVE.US,D,20130909,000000,18.338,18.709,18.338,18.587,19225,0
+TVE.US,D,20130910,000000,18.597,18.7,18.546,18.606,21485,0
+TVE.US,D,20130911,000000,18.546,18.731,18.399,18.419,28858,0
+TVE.US,D,20130912,000000,18.53,18.53,18.266,18.399,22839,0
+TVE.US,D,20130913,000000,18.291,18.495,18.259,18.46,16682,0
+TVE.US,D,20130916,000000,18.614,18.614,18.377,18.46,13074,0
+TVE.US,D,20130917,000000,18.377,18.501,17.998,18.179,50894,0
+TVE.US,D,20130918,000000,18.031,18.112,17.605,17.966,69154,0
+TVE.US,D,20130919,000000,17.874,18.103,17.667,17.769,32668,0
+TVE.US,D,20130920,000000,17.857,17.866,17.628,17.685,26083,0
+TVE.US,D,20130923,000000,17.685,17.778,17.51,17.58,33351,0
+TVE.US,D,20130924,000000,17.589,17.589,17.429,17.471,33294,0
+TVE.US,D,20130925,000000,17.413,17.589,17.413,17.551,23995,0
+TVE.US,D,20130926,000000,17.413,17.566,17.413,17.558,21520,0
+TVE.US,D,20130927,000000,17.589,17.726,17.422,17.613,16018,0
+TVE.US,D,20130930,000000,17.566,17.675,17.464,17.566,48674,0
+TVE.US,D,20131001,000000,17.51,17.729,17.495,17.726,18798,0
+TVE.US,D,20131002,000000,17.747,17.754,17.533,17.7,33946,0
+TVE.US,D,20131003,000000,17.667,17.92,17.667,17.897,30107,0
+TVE.US,D,20131004,000000,17.826,18.119,17.826,18.068,23660,0
+TVE.US,D,20131007,000000,17.913,18.189,17.913,18.068,24108,0
+TVE.US,D,20131008,000000,18.059,18.169,17.874,17.945,11183,0
+TVE.US,D,20131009,000000,18.023,18.119,17.984,18.059,18293,0
+TVE.US,D,20131010,000000,18.163,18.163,18.023,18.096,17789,0
+TVE.US,D,20131011,000000,18.059,18.14,17.945,18.133,14778,0
+TVE.US,D,20131014,000000,18.133,18.223,17.992,18.103,17059,0
+TVE.US,D,20131015,000000,18.076,18.237,17.839,17.984,23840,0
+TVE.US,D,20131016,000000,18.023,18.207,17.817,17.834,33314,0
+TVE.US,D,20131017,000000,17.866,18.133,17.866,18.076,29526,0
+TVE.US,D,20131018,000000,18.054,18.274,18.054,18.223,25296,0
+TVE.US,D,20131021,000000,18.214,18.228,17.881,17.95,28161,0
+TVE.US,D,20131022,000000,17.905,18.096,17.826,17.945,53437,0
+TVE.US,D,20131023,000000,17.857,18.059,17.834,17.874,42069,0
+TVE.US,D,20131024,000000,17.834,18.031,17.834,17.95,23780,0
+TVE.US,D,20131025,000000,18.017,18.039,17.913,17.945,16681,0
+TVE.US,D,20131028,000000,17.945,17.998,17.717,17.778,14611,0
+TVE.US,D,20131029,000000,17.846,18.2,17.735,18.141,38336,0
+TVE.US,D,20131030,000000,18.087,18.21,18.061,18.21,10742,0
+TVE.US,D,20131031,000000,18.113,18.246,18.113,18.149,21255,0
+TVE.US,D,20131101,000000,18.149,18.254,18.113,18.141,28895,0
+TVE.US,D,20131104,000000,18.097,18.21,18.097,18.21,26018,0
+TVE.US,D,20131105,000000,18.077,18.149,17.95,17.984,11606,0
+TVE.US,D,20131106,000000,18.097,18.097,17.95,18.055,16833,0
+TVE.US,D,20131107,000000,17.958,18.224,17.872,18.032,48997,0
+TVE.US,D,20131108,000000,18.141,18.141,18.017,18.032,28056,0
+TVE.US,D,20131111,000000,18.032,18.172,18.008,18.023,11890,0
+TVE.US,D,20131112,000000,18.061,18.217,17.816,17.855,20378,0
+TVE.US,D,20131113,000000,17.855,18.017,17.855,17.865,14178,0
+TVE.US,D,20131114,000000,17.937,17.992,17.855,17.984,20021,0
+TVE.US,D,20131115,000000,18.061,18.061,17.984,18.023,17753,0
+TVE.US,D,20131118,000000,17.992,17.992,17.825,17.888,10163,0
+TVE.US,D,20131119,000000,17.95,18.032,17.825,17.88,13208,0
+TVE.US,D,20131120,000000,17.904,17.944,17.825,17.904,20863,0
+TVE.US,D,20131121,000000,17.825,17.944,17.592,17.61,51490,0
+TVE.US,D,20131122,000000,17.671,17.838,17.45,17.61,80959,0
+TVE.US,D,20131125,000000,17.554,17.759,17.537,17.56,34234,0
+TVE.US,D,20131126,000000,17.584,17.618,17.49,17.569,21656,0
+TVE.US,D,20131127,000000,17.64,17.793,17.45,17.776,38222,0
+TVE.US,D,20131129,000000,17.753,17.776,17.569,17.569,17196,0
+TVE.US,D,20131202,000000,17.554,17.816,17.554,17.69,32064,0
+TVE.US,D,20131203,000000,17.767,17.783,17.577,17.618,66361,0
+TVE.US,D,20131204,000000,17.632,17.706,17.554,17.592,24163,0
+TVE.US,D,20131205,000000,17.64,17.649,17.407,17.577,39263,0
+TVE.US,D,20131206,000000,17.545,17.706,17.45,17.632,35841,0
+TVE.US,D,20131209,000000,17.56,17.64,17.458,17.507,31915,0
+TVE.US,D,20131210,000000,17.441,17.69,17.441,17.618,44519,0
+TVE.US,D,20131211,000000,17.584,17.618,17.387,17.396,30260,0
+TVE.US,D,20131212,000000,17.33,17.584,17.251,17.584,42923,0
+TVE.US,D,20131213,000000,17.49,17.713,17.467,17.592,17558,0
+TVE.US,D,20131216,000000,17.545,17.618,17.282,17.387,46278,0
+TVE.US,D,20131217,000000,17.355,17.467,17.304,17.458,48667,0
+TVE.US,D,20131218,000000,17.379,17.415,17.296,17.415,35124,0
+TVE.US,D,20131219,000000,17.369,17.369,17.266,17.32,38104,0
+TVE.US,D,20131220,000000,17.235,17.369,17.191,17.338,45601,0
+TVE.US,D,20131223,000000,17.243,17.36,17.226,17.296,36993,0
+TVE.US,D,20131224,000000,17.235,17.369,17.208,17.36,25671,0
+TVE.US,D,20131226,000000,17.32,17.36,17.208,17.208,22461,0
+TVE.US,D,20131227,000000,17.226,17.296,17.131,17.147,76945,0
+TVE.US,D,20131230,000000,17.042,17.104,16.82,16.97,67880,0
+TVE.US,D,20131231,000000,17.147,17.164,16.811,16.908,49985,0
+TVE.US,D,20140102,000000,16.811,17.147,16.811,16.931,41251,0
+TVE.US,D,20140103,000000,16.924,17.722,16.898,17.545,145538,0
+TVE.US,D,20140106,000000,17.569,18.21,17.569,18.077,42173,0
+TVE.US,D,20140107,000000,18.141,18.261,17.865,17.984,48589,0
+TVE.US,D,20140108,000000,17.998,18.069,17.865,18.032,30038,0
+TVE.US,D,20140109,000000,17.976,18.313,17.95,18.261,39857,0
+TVE.US,D,20140110,000000,18.27,18.335,18.21,18.239,14611,0
+TVE.US,D,20140113,000000,18.21,18.313,18.182,18.304,15349,0
+TVE.US,D,20140114,000000,18.224,18.534,18.224,18.448,45170,0
+TVE.US,D,20140115,000000,18.483,18.679,18.425,18.56,36672,0
+TVE.US,D,20140116,000000,18.655,18.655,18.373,18.425,19430,0
+TVE.US,D,20140117,000000,18.425,18.544,18.295,18.328,20104,0
+TVE.US,D,20140121,000000,18.27,18.343,18.21,18.277,14281,0
+TVE.US,D,20140122,000000,18.286,18.365,18.224,18.318,22538,0
+TVE.US,D,20140123,000000,18.254,18.343,18.2,18.277,15564,0
+TVE.US,D,20140124,000000,18.27,18.27,18.017,18.061,16550,0
+TVE.US,D,20140127,000000,18.456,18.456,17.783,17.95,23679,0
+TVE.US,D,20140128,000000,17.919,18.192,17.919,18.192,21508,0
+TVE.US,D,20140129,000000,18.276,18.284,18.012,18.012,19176,0
+TVE.US,D,20140130,000000,17.802,18.449,17.802,18.066,28776,0
+TVE.US,D,20140131,000000,18.003,18.464,18.003,18.335,32641,0
+TVE.US,D,20140203,000000,18.312,18.536,18.312,18.529,18110,0
+TVE.US,D,20140204,000000,18.546,18.762,18.38,18.568,23720,0
+TVE.US,D,20140205,000000,18.625,18.648,18.189,18.261,40943,0
+TVE.US,D,20140206,000000,18.318,18.318,18.066,18.093,29225,0
+TVE.US,D,20140207,000000,18.102,18.179,18.066,18.14,20195,0
+TVE.US,D,20140210,000000,18.179,18.464,18.169,18.396,20259,0
+TVE.US,D,20140211,000000,18.342,18.494,18.261,18.457,21229,0
+TVE.US,D,20140212,000000,18.494,18.546,18.387,18.432,26467,0
+TVE.US,D,20140213,000000,18.464,18.519,18.356,18.38,20594,0
+TVE.US,D,20140214,000000,18.477,18.575,18.365,18.552,31679,0
+TVE.US,D,20140218,000000,18.641,18.641,18.449,18.464,28390,0
+TVE.US,D,20140219,000000,18.449,18.816,18.449,18.616,34929,0
+TVE.US,D,20140220,000000,18.598,18.824,18.598,18.736,21566,0
+TVE.US,D,20140221,000000,18.658,18.824,18.568,18.752,12738,0
+TVE.US,D,20140224,000000,18.85,18.945,18.771,18.816,18808,0
+TVE.US,D,20140225,000000,18.762,19.002,18.752,18.816,38553,0
+TVE.US,D,20140226,000000,18.752,18.868,18.752,18.824,11283,0
+TVE.US,D,20140227,000000,18.841,18.841,18.519,18.658,42723,0
+TVE.US,D,20140228,000000,18.72,18.728,18.568,18.633,18330,0
+TVE.US,D,20140303,000000,18.704,18.752,18.568,18.752,9153,0
+TVE.US,D,20140304,000000,18.85,18.85,18.658,18.713,22109,0
+TVE.US,D,20140305,000000,18.859,18.859,18.736,18.816,34833,0
+TVE.US,D,20140306,000000,18.859,18.859,18.736,18.771,16516,0
+TVE.US,D,20140307,000000,18.816,18.816,18.633,18.658,18392,0
+TVE.US,D,20140310,000000,18.598,18.752,18.575,18.72,21791,0
+TVE.US,D,20140311,000000,18.728,18.816,18.625,18.771,43511,0
+TVE.US,D,20140312,000000,18.666,18.85,18.666,18.794,25278,0
+TVE.US,D,20140313,000000,18.868,19.406,18.85,19.277,70733,0
+TVE.US,D,20140314,000000,19.236,19.43,19.162,19.43,20556,0
+TVE.US,D,20140317,000000,19.43,19.486,19.317,19.391,32927,0
+TVE.US,D,20140318,000000,19.494,19.494,19.317,19.391,17822,0
+TVE.US,D,20140319,000000,19.421,19.494,19.131,19.391,52015,0
+TVE.US,D,20140320,000000,19.323,19.461,19.323,19.323,11988,0
+TVE.US,D,20140321,000000,19.391,19.391,18.876,19.149,20564,0
+TVE.US,D,20140324,000000,19.301,19.323,18.996,19.154,13252,0
+TVE.US,D,20140325,000000,19.342,19.421,19.213,19.333,17961,0
+TVE.US,D,20140326,000000,19.333,19.35,19.199,19.333,14141,0
+TVE.US,D,20140327,000000,19.35,19.43,19.35,19.415,7074,0
+TVE.US,D,20140328,000000,19.454,19.454,19.268,19.268,12333,0
+TVE.US,D,20140331,000000,19.342,19.415,19.236,19.268,40491,0
+TVE.US,D,20140401,000000,19.277,19.323,19.172,19.301,14742,0
+TVE.US,D,20140402,000000,19.261,19.47,19.261,19.31,16479,0
+TVE.US,D,20140403,000000,19.342,19.73,19.301,19.609,30359,0
+TVE.US,D,20140404,000000,19.689,19.689,19.47,19.47,13982,0
+TVE.US,D,20140407,000000,19.421,19.594,19.366,19.406,20233,0
+TVE.US,D,20140408,000000,19.519,19.519,19.35,19.35,26405,0
+TVE.US,D,20140409,000000,19.421,19.43,19.268,19.292,16644,0
+TVE.US,D,20140410,000000,19.366,19.366,19.189,19.252,23763,0
+TVE.US,D,20140411,000000,19.333,19.374,19.236,19.301,18634,0
+TVE.US,D,20140414,000000,19.31,19.31,19.172,19.244,13761,0
+TVE.US,D,20140415,000000,19.236,19.382,19.219,19.301,28242,0
+TVE.US,D,20140416,000000,19.35,19.391,19.277,19.301,23712,0
+TVE.US,D,20140417,000000,19.323,19.323,19.208,19.286,16731,0
+TVE.US,D,20140421,000000,19.301,19.647,19.301,19.391,24946,0
+TVE.US,D,20140422,000000,19.47,19.511,19.438,19.454,8586,0
+TVE.US,D,20140423,000000,19.438,19.511,19.35,19.406,21855,0
+TVE.US,D,20140424,000000,19.47,19.584,19.236,19.323,70416,0
+TVE.US,D,20140425,000000,19.301,19.301,19.108,19.261,27141,0
+TVE.US,D,20140428,000000,19.274,19.381,19.088,19.265,19627,0
+TVE.US,D,20140429,000000,19.366,19.527,19.226,19.373,27684,0
+TVE.US,D,20140430,000000,19.315,19.542,19.299,19.397,33012,0
+TVE.US,D,20140501,000000,19.454,19.616,19.421,19.447,26306,0
+TVE.US,D,20140502,000000,19.486,19.486,19.242,19.381,25278,0
+TVE.US,D,20140505,000000,19.373,19.48,19.308,19.447,21813,0
+TVE.US,D,20140506,000000,19.437,19.447,19.308,19.429,25197,0
+TVE.US,D,20140507,000000,19.34,19.461,19.34,19.397,23517,0
+TVE.US,D,20140508,000000,19.315,19.421,19.308,19.421,8603,0
+TVE.US,D,20140509,000000,19.454,19.454,19.331,19.348,11303,0
+TVE.US,D,20140512,000000,19.308,19.47,19.308,19.429,23686,0
+TVE.US,D,20140513,000000,19.39,19.552,19.39,19.527,43231,0
+TVE.US,D,20140514,000000,19.527,19.595,19.447,19.585,12459,0
+TVE.US,D,20140515,000000,19.552,19.595,19.429,19.511,32243,0
+TVE.US,D,20140516,000000,19.595,19.706,19.486,19.576,18522,0
+TVE.US,D,20140519,000000,19.585,19.601,19.454,19.454,16121,0
+TVE.US,D,20140520,000000,19.569,19.585,19.405,19.447,17127,0
+TVE.US,D,20140521,000000,19.534,19.534,19.397,19.397,10042,0
+TVE.US,D,20140522,000000,19.429,19.429,19.348,19.373,16009,0
+TVE.US,D,20140523,000000,19.405,19.486,19.405,19.429,2526,0
+TVE.US,D,20140527,000000,19.542,19.542,19.447,19.52,11428,0
+TVE.US,D,20140528,000000,19.511,19.552,19.48,19.503,7199,0
+TVE.US,D,20140529,000000,19.48,19.74,19.48,19.61,18015,0
+TVE.US,D,20140530,000000,19.585,19.585,19.48,19.511,7160,0
+TVE.US,D,20140602,000000,19.437,19.61,19.415,19.415,13499,0
+TVE.US,D,20140603,000000,19.52,19.649,19.415,19.511,13181,0
+TVE.US,D,20140604,000000,19.415,19.534,19.397,19.447,5897,0
+TVE.US,D,20140605,000000,19.357,19.47,19.322,19.39,38539,0
+TVE.US,D,20140606,000000,19.429,19.454,19.357,19.415,13197,0
+TVE.US,D,20140609,000000,19.34,19.47,19.34,19.454,14311,0
+TVE.US,D,20140610,000000,19.461,19.47,19.331,19.461,22954,0
+TVE.US,D,20140611,000000,19.47,19.511,19.415,19.503,16153,0
+TVE.US,D,20140612,000000,19.527,19.534,19.429,19.47,13178,0
+TVE.US,D,20140613,000000,19.366,19.454,19.322,19.331,34154,0
+TVE.US,D,20140616,000000,19.381,19.534,19.381,19.486,15240,0
+TVE.US,D,20140617,000000,19.461,19.48,19.381,19.48,11887,0
+TVE.US,D,20140618,000000,19.48,19.585,19.454,19.552,38190,0
+TVE.US,D,20140619,000000,19.666,20.007,19.552,19.958,38054,0
+TVE.US,D,20140620,000000,19.764,19.82,19.595,19.692,18492,0
+TVE.US,D,20140623,000000,19.692,19.706,19.569,19.698,7867,0
+TVE.US,D,20140624,000000,19.698,19.714,19.576,19.698,13107,0
+TVE.US,D,20140625,000000,19.674,19.798,19.674,19.714,20514,0
+TVE.US,D,20140626,000000,19.788,19.798,19.674,19.698,18880,0
+TVE.US,D,20140627,000000,19.698,19.779,19.674,19.714,14685,0
+TVE.US,D,20140630,000000,19.779,19.82,19.692,19.74,18519,0
+TVE.US,D,20140701,000000,19.779,19.798,19.674,19.692,14751,0
+TVE.US,D,20140702,000000,19.692,19.804,19.674,19.798,15220,0
+TVE.US,D,20140703,000000,19.788,19.798,19.698,19.798,5066,0
+TVE.US,D,20140707,000000,19.798,19.837,19.714,19.779,13096,0
+TVE.US,D,20140708,000000,19.828,19.837,19.764,19.814,8979,0
+TVE.US,D,20140709,000000,19.828,19.869,19.804,19.82,12625,0
+TVE.US,D,20140710,000000,19.804,19.927,19.754,19.902,7496,0
+TVE.US,D,20140711,000000,19.951,19.958,19.828,19.919,11635,0
+TVE.US,D,20140714,000000,19.937,19.958,19.927,19.951,11224,0
+TVE.US,D,20140715,000000,19.985,20.367,19.958,19.985,31266,0
+TVE.US,D,20140716,000000,19.951,20.007,19.852,19.985,8655,0
+TVE.US,D,20140717,000000,19.902,19.985,19.788,19.976,7141,0
+TVE.US,D,20140718,000000,19.967,20.057,19.877,19.958,6123,0
+TVE.US,D,20140721,000000,20.05,20.073,19.985,19.985,11729,0
+TVE.US,D,20140722,000000,19.985,20.105,19.976,20.016,14875,0
+TVE.US,D,20140723,000000,20.073,20.08,19.985,20.073,17365,0
+TVE.US,D,20140724,000000,20.041,20.08,19.902,19.951,14420,0
+TVE.US,D,20140725,000000,19.937,20.041,19.937,19.942,7702,0
+TVE.US,D,20140728,000000,19.951,20.016,19.919,19.992,16672,0
+TVE.US,D,20140729,000000,20.071,20.277,20.031,20.246,19590,0
+TVE.US,D,20140730,000000,20.13,20.27,20.097,20.13,8586,0
+TVE.US,D,20140731,000000,20.097,20.171,19.998,19.998,13425,0
+TVE.US,D,20140801,000000,20.139,20.177,20.005,20.097,7962,0
+TVE.US,D,20140804,000000,20.194,20.194,20.005,20.063,11231,0
+TVE.US,D,20140805,000000,20.156,20.246,20.039,20.156,10876,0
+TVE.US,D,20140806,000000,20.202,20.21,20.164,20.177,10121,0
+TVE.US,D,20140807,000000,20.246,20.246,20.113,20.113,15283,0
+TVE.US,D,20140808,000000,20.13,20.261,20.113,20.194,7682,0
+TVE.US,D,20140811,000000,20.22,20.253,20.164,20.21,5727,0
+TVE.US,D,20140812,000000,20.171,20.246,20.063,20.071,7549,0
+TVE.US,D,20140813,000000,20.048,20.171,20.048,20.156,18307,0
+TVE.US,D,20140814,000000,20.056,20.21,19.809,19.832,55430,0
+TVE.US,D,20140815,000000,19.847,19.847,19.668,19.768,16446,0
+TVE.US,D,20140818,000000,19.892,19.892,19.618,19.652,31460,0
+TVE.US,D,20140819,000000,19.676,19.793,19.48,19.793,24880,0
+TVE.US,D,20140820,000000,19.736,19.832,19.695,19.741,25998,0
+TVE.US,D,20140821,000000,19.741,19.758,19.659,19.708,18239,0
+TVE.US,D,20140822,000000,19.695,19.718,19.612,19.634,12791,0
+TVE.US,D,20140825,000000,19.634,19.741,19.554,19.741,19615,0
+TVE.US,D,20140826,000000,19.736,19.824,19.727,19.817,18517,0
+TVE.US,D,20140827,000000,19.832,19.907,19.75,19.809,16444,0
+TVE.US,D,20140828,000000,19.817,19.847,19.718,19.847,16667,0
+TVE.US,D,20140829,000000,19.736,19.865,19.686,19.686,11963,0
+TVE.US,D,20140902,000000,19.741,19.768,19.603,19.634,15256,0
+TVE.US,D,20140903,000000,19.587,19.708,19.48,19.659,28600,0
+TVE.US,D,20140904,000000,19.686,19.686,19.437,19.48,26289,0
+TVE.US,D,20140905,000000,19.603,19.708,19.563,19.643,22606,0
+TVE.US,D,20140908,000000,19.57,19.784,19.521,19.634,17638,0
+TVE.US,D,20140909,000000,19.695,19.695,19.462,19.652,9222,0
+TVE.US,D,20140910,000000,19.676,19.768,19.487,19.727,24286,0
+TVE.US,D,20140911,000000,19.628,19.865,19.628,19.75,20616,0
+TVE.US,D,20140912,000000,19.809,19.847,19.634,19.702,19038,0
+TVE.US,D,20140915,000000,19.686,19.741,19.634,19.659,15211,0
+TVE.US,D,20140916,000000,19.587,19.643,19.587,19.643,6173,0
+TVE.US,D,20140917,000000,19.736,19.736,19.612,19.676,10031,0
+TVE.US,D,20140918,000000,19.736,19.736,19.57,19.718,8743,0
+TVE.US,D,20140919,000000,19.634,19.736,19.634,19.695,14176,0
+TVE.US,D,20140922,000000,19.668,19.708,19.634,19.686,6658,0
+TVE.US,D,20140923,000000,19.686,19.741,19.652,19.718,20078,0
+TVE.US,D,20140924,000000,19.718,19.741,19.676,19.727,17290,0
+TVE.US,D,20140925,000000,19.695,19.736,19.628,19.634,21948,0
+TVE.US,D,20140926,000000,19.628,19.736,19.628,19.643,16226,0
+TVE.US,D,20140929,000000,19.528,19.736,19.528,19.736,16536,0
+TVE.US,D,20140930,000000,19.695,19.741,19.659,19.741,8944,0
+TVE.US,D,20141001,000000,19.741,19.775,19.686,19.727,8563,0
+TVE.US,D,20141002,000000,19.775,19.933,19.775,19.933,16518,0
+TVE.US,D,20141003,000000,19.892,19.925,19.847,19.883,8516,0
+TVE.US,D,20141006,000000,19.892,19.916,19.824,19.892,15688,0
+TVE.US,D,20141007,000000,19.809,19.9,19.809,19.883,9484,0
+TVE.US,D,20141008,000000,19.832,19.883,19.768,19.809,8820,0
+TVE.US,D,20141009,000000,19.75,19.857,19.75,19.768,8084,0
+TVE.US,D,20141010,000000,19.847,19.847,19.768,19.832,16653,0
+TVE.US,D,20141013,000000,19.847,19.847,19.793,19.824,8768,0
+TVE.US,D,20141014,000000,19.847,19.847,19.775,19.809,10149,0
+TVE.US,D,20141015,000000,19.75,19.9,19.75,19.892,37963,0
+TVE.US,D,20141016,000000,19.9,19.916,19.775,19.817,26194,0
+TVE.US,D,20141017,000000,19.801,19.964,19.801,19.956,14633,0
+TVE.US,D,20141020,000000,19.832,20.022,19.817,19.99,13373,0
+TVE.US,D,20141021,000000,20.013,20.031,19.956,19.998,21527,0
+TVE.US,D,20141022,000000,19.964,20.039,19.964,20.013,12378,0
+TVE.US,D,20141023,000000,20.039,20.104,20.005,20.097,35420,0
+TVE.US,D,20141024,000000,20.147,20.345,20.097,20.337,16326,0
+TVE.US,D,20141027,000000,20.285,20.367,20.056,20.367,17407,0
+TVE.US,D,20141028,000000,20.292,20.367,20.071,20.246,15299,0
+TVE.US,D,20141029,000000,20.407,20.476,20.16,20.207,23543,0
+TVE.US,D,20141030,000000,20.207,20.275,20.034,20.117,9186,0
+TVE.US,D,20141031,000000,20.1,20.383,19.876,20.383,44831,0
+TVE.US,D,20141103,000000,20.367,20.367,20,20.153,35556,0
+TVE.US,D,20141104,000000,20.191,20.283,20.109,20.217,16662,0
+TVE.US,D,20141105,000000,20.292,20.335,20.174,20.325,19056,0
+TVE.US,D,20141106,000000,20.235,20.335,20.16,20.267,20684,0
+TVE.US,D,20141107,000000,20.217,20.299,20.207,20.283,11256,0
+TVE.US,D,20141110,000000,20.299,20.299,20.235,20.292,14111,0
+TVE.US,D,20141111,000000,20.292,20.325,20.252,20.325,11616,0
+TVE.US,D,20141112,000000,20.299,20.299,20.153,20.153,23318,0
+TVE.US,D,20141113,000000,20.252,20.299,20.167,20.167,30623,0
+TVE.US,D,20141114,000000,20.167,20.316,20.167,20.316,8009,0
+TVE.US,D,20141117,000000,20.316,20.36,20.207,20.36,17163,0
+TVE.US,D,20141118,000000,20.283,20.514,20.283,20.398,17597,0
+TVE.US,D,20141119,000000,20.484,20.651,20.407,20.533,8993,0
+TVE.US,D,20141120,000000,20.461,20.667,20.432,20.597,21099,0
+TVE.US,D,20141121,000000,20.605,20.707,20.584,20.651,11280,0
+TVE.US,D,20141124,000000,20.597,20.715,20.335,20.335,23116,0
+TVE.US,D,20141125,000000,20.335,20.47,20.199,20.283,13412,0
+TVE.US,D,20141126,000000,20.36,20.398,20.267,20.299,11886,0
+TVE.US,D,20141128,000000,20.383,20.398,20.207,20.207,5347,0
+TVE.US,D,20141201,000000,20.353,20.367,20.217,20.325,12412,0
+TVE.US,D,20141202,000000,20.344,20.514,20.325,20.432,9727,0
+TVE.US,D,20141203,000000,20.55,20.632,20.47,20.569,15727,0
+TVE.US,D,20141204,000000,20.514,20.533,20.442,20.514,12424,0
+TVE.US,D,20141205,000000,20.476,20.577,20.476,20.542,8500,0
+TVE.US,D,20141208,000000,20.514,20.524,20.283,20.415,21002,0
+TVE.US,D,20141209,000000,20.299,20.476,20.283,20.451,10998,0
+TVE.US,D,20141210,000000,20.476,20.514,20.367,20.367,11926,0
+TVE.US,D,20141211,000000,20.407,20.432,20.367,20.39,5505,0
+TVE.US,D,20141212,000000,20.367,20.383,20.16,20.191,12004,0
+TVE.US,D,20141215,000000,20.207,20.367,20.207,20.292,17416,0
+TVE.US,D,20141216,000000,20.398,20.442,20.226,20.353,19267,0
+TVE.US,D,20141217,000000,20.442,20.49,20.316,20.316,18826,0
+TVE.US,D,20141218,000000,20.442,20.614,20.207,20.243,24624,0
+TVE.US,D,20141219,000000,20.226,20.415,20.174,20.199,7277,0
+TVE.US,D,20141222,000000,20.191,20.308,20.167,20.217,16686,0
+TVE.US,D,20141223,000000,20.283,20.335,20.226,20.299,18065,0
+TVE.US,D,20141224,000000,20.243,20.292,20.243,20.275,2864,0
+TVE.US,D,20141226,000000,20.252,20.292,20.243,20.259,5066,0
+TVE.US,D,20141229,000000,20.167,20.283,20.167,20.252,14799,0
+TVE.US,D,20141230,000000,20.243,20.259,20.191,20.191,4575,0
+TVE.US,D,20141231,000000,20.243,20.335,20.16,20.199,27731,0
+TVE.US,D,20150102,000000,20.316,20.344,20.207,20.299,2834,0
+TVE.US,D,20150105,000000,20.316,20.39,20.292,20.367,14916,0
+TVE.US,D,20150106,000000,20.614,20.614,20.316,20.432,17666,0
+TVE.US,D,20150107,000000,20.514,20.524,20.375,20.39,12388,0
+TVE.US,D,20150108,000000,20.451,20.577,20.442,20.542,16086,0
+TVE.US,D,20150109,000000,20.442,20.514,20.407,20.49,13727,0
+TVE.US,D,20150112,000000,20.559,20.559,20.407,20.498,13216,0
+TVE.US,D,20150113,000000,20.605,20.605,20.424,20.476,17523,0
+TVE.US,D,20150114,000000,20.476,20.641,20.424,20.641,15331,0
+TVE.US,D,20150115,000000,20.685,20.693,20.591,20.591,9952,0
+TVE.US,D,20150116,000000,20.533,20.685,20.432,20.591,15408,0
+TVE.US,D,20150120,000000,20.577,20.605,20.47,20.542,28056,0
+TVE.US,D,20150121,000000,20.524,20.577,20.49,20.498,14695,0
+TVE.US,D,20150122,000000,20.55,20.614,20.507,20.614,19314,0
+TVE.US,D,20150123,000000,20.632,20.641,20.614,20.641,10170,0
+TVE.US,D,20150126,000000,20.614,20.707,20.577,20.667,12265,0
+TVE.US,D,20150127,000000,20.685,20.776,20.597,20.715,13778,0
+TVE.US,D,20150128,000000,20.893,21.148,20.737,21.093,15282,0
+TVE.US,D,20150129,000000,21.058,21.125,21.021,21.125,6436,0
+TVE.US,D,20150130,000000,21.001,21.118,20.964,20.964,14746,0
+TVE.US,D,20150202,000000,20.908,21.093,20.884,20.884,20816,0
+TVE.US,D,20150203,000000,20.938,20.983,20.799,20.813,18110,0
+TVE.US,D,20150204,000000,20.79,20.893,20.756,20.804,17029,0
+TVE.US,D,20150205,000000,20.855,20.938,20.822,20.921,15642,0
+TVE.US,D,20150206,000000,20.964,21.048,20.957,21.017,11193,0
+TVE.US,D,20150209,000000,20.993,20.993,20.893,20.957,7372,0
+TVE.US,D,20150210,000000,21.039,21.039,20.804,20.848,20932,0
+TVE.US,D,20150211,000000,20.908,21.017,20.813,21.017,17354,0
+TVE.US,D,20150212,000000,20.993,21.001,20.957,20.964,2498,0
+TVE.US,D,20150213,000000,20.948,20.993,20.855,20.884,15346,0
+TVE.US,D,20150217,000000,20.948,20.983,20.865,20.865,11043,0
+TVE.US,D,20150218,000000,20.865,20.974,20.839,20.974,8809,0
+TVE.US,D,20150219,000000,20.875,20.983,20.875,20.938,6838,0
+TVE.US,D,20150220,000000,20.957,20.993,20.908,20.948,8651,0
+TVE.US,D,20150223,000000,20.974,20.974,20.855,20.875,12255,0
+TVE.US,D,20150224,000000,20.938,20.948,20.839,20.839,23813,0
+TVE.US,D,20150225,000000,20.908,20.908,20.848,20.848,13070,0
+TVE.US,D,20150226,000000,20.908,20.974,20.848,20.964,10372,0
+TVE.US,D,20150227,000000,20.964,20.983,20.839,20.875,23643,0
+TVE.US,D,20150302,000000,20.9,20.913,20.714,20.855,18934,0
+TVE.US,D,20150303,000000,20.913,20.913,20.775,20.839,9528,0
+TVE.US,D,20150304,000000,20.782,20.83,20.665,20.665,25725,0
+TVE.US,D,20150305,000000,20.696,20.822,20.69,20.79,13698,0
+TVE.US,D,20150306,000000,20.684,20.746,20.684,20.696,8099,0
+TVE.US,D,20150309,000000,20.746,20.746,20.519,20.674,16912,0
+TVE.US,D,20150310,000000,20.756,20.79,20.564,20.582,22034,0
+TVE.US,D,20150311,000000,20.721,20.756,20.595,20.674,5120,0
+TVE.US,D,20150312,000000,20.674,20.756,20.656,20.656,11671,0
+TVE.US,D,20150313,000000,20.656,20.737,20.588,20.721,15364,0
+TVE.US,D,20150316,000000,20.766,20.813,20.665,20.721,13814,0
+TVE.US,D,20150317,000000,20.637,20.756,20.611,20.721,15007,0
+TVE.US,D,20150318,000000,20.766,20.9,20.721,20.893,17865,0
+TVE.US,D,20150319,000000,20.93,21.011,20.893,20.913,36564,0
+TVE.US,D,20150320,000000,20.938,21.011,20.913,20.993,29894,0
+TVE.US,D,20150323,000000,21.001,21.03,20.964,20.974,9886,0
+TVE.US,D,20150324,000000,21.001,21.03,21.001,21.001,11433,0
+TVE.US,D,20150325,000000,21.001,21.03,20.974,21.03,17628,0
+TVE.US,D,20150326,000000,21.011,21.058,20.993,21.017,12980,0
+TVE.US,D,20150327,000000,20.993,21.068,20.993,21.03,8457,0
+TVE.US,D,20150330,000000,21.021,21.068,20.964,21.021,21556,0
+TVE.US,D,20150331,000000,21.017,21.139,21.017,21.11,34506,0
+TVE.US,D,20150401,000000,21.118,21.201,21.118,21.185,80749,0
+TVE.US,D,20150402,000000,21.157,21.157,21.125,21.148,14292,0
+TVE.US,D,20150406,000000,21.125,21.201,21.125,21.131,75031,0
+TVE.US,D,20150407,000000,21.148,21.258,21.125,21.139,143754,0
+TVE.US,D,20150408,000000,21.139,21.167,21.118,21.157,56930,0
+TVE.US,D,20150409,000000,21.118,21.195,21.118,21.167,81810,0
+TVE.US,D,20150410,000000,21.148,21.195,21.118,21.118,40494,0
+TVE.US,D,20150413,000000,21.148,21.185,21.118,21.139,41445,0
+TVE.US,D,20150414,000000,21.148,21.157,21.125,21.157,54073,0
+TVE.US,D,20150415,000000,21.131,21.185,21.125,21.167,94139,0
+TVE.US,D,20150416,000000,21.139,21.157,21.093,21.118,311706,0
+TVE.US,D,20150417,000000,21.039,21.139,20.921,21.048,43830,0
+TVE.US,D,20150420,000000,21.017,21.148,21.017,21.039,26308,0
+TVE.US,D,20150421,000000,21.058,21.176,21.03,21.068,13024,0
+TVE.US,D,20150422,000000,21.058,21.167,21.03,21.103,8798,0
+TVE.US,D,20150423,000000,21.039,21.125,21.03,21.11,37397,0
+TVE.US,D,20150424,000000,21.176,21.185,21.103,21.125,14808,0
+TVE.US,D,20150427,000000,21.048,21.118,21.039,21.083,14665,0
+TVE.US,D,20150428,000000,21.242,21.242,21.137,21.2,40773,0
+TVE.US,D,20150429,000000,21.2,21.218,21.124,21.183,19455,0
+TVE.US,D,20150430,000000,21.2,21.218,21.13,21.137,15683,0
+TVE.US,D,20150501,000000,21.124,21.284,21.116,21.234,20752,0
+TVE.US,D,20150504,000000,21.193,21.257,21.045,21.2,28419,0
+TVE.US,D,20150505,000000,21.242,21.242,21.124,21.183,10261,0
+TVE.US,D,20150506,000000,21.13,21.2,20.88,20.911,24237,0
+TVE.US,D,20150507,000000,21.055,21.08,20.911,21.027,11358,0
+TVE.US,D,20150508,000000,20.998,21.065,20.97,21.065,8371,0
+TVE.US,D,20150511,000000,21.027,21.027,20.888,20.917,6485,0
+TVE.US,D,20150512,000000,20.888,20.97,20.888,20.935,12529,0
+TVE.US,D,20150513,000000,20.917,20.917,20.888,20.888,12382,0
+TVE.US,D,20150514,000000,20.905,20.905,20.731,20.88,90570,0
+TVE.US,D,20150515,000000,20.777,20.807,20.666,20.785,24275,0
+TVE.US,D,20150518,000000,20.88,20.88,20.685,20.731,19820,0
+TVE.US,D,20150519,000000,20.816,20.816,20.699,20.802,17570,0
+TVE.US,D,20150520,000000,20.693,20.723,20.427,20.51,20752,0
+TVE.US,D,20150521,000000,20.53,20.649,20.52,20.621,8254,0
+TVE.US,D,20150522,000000,20.666,20.731,20.52,20.583,13208,0
+TVE.US,D,20150526,000000,20.588,20.588,20.455,20.583,15792,0
+TVE.US,D,20150527,000000,20.583,20.588,20.503,20.53,13208,0
+TVE.US,D,20150528,000000,20.53,20.707,20.51,20.676,22810,0
+TVE.US,D,20150529,000000,20.666,20.676,20.605,20.658,11558,0
+TVE.US,D,20150601,000000,20.658,20.658,20.52,20.538,6584,0
+TVE.US,D,20150602,000000,20.376,20.596,20.376,20.474,24343,0
+TVE.US,D,20150603,000000,20.51,20.556,20.474,20.494,8490,0
+TVE.US,D,20150604,000000,20.52,20.538,20.464,20.464,13797,0
+TVE.US,D,20150605,000000,20.503,20.52,20.427,20.479,24412,0
+TVE.US,D,20150608,000000,20.464,20.639,20.464,20.565,14033,0
+TVE.US,D,20150609,000000,20.574,20.583,20.4,20.464,47053,0
+TVE.US,D,20150610,000000,20.53,20.574,20.427,20.427,40612,0
+TVE.US,D,20150611,000000,20.479,20.486,20.446,20.446,19511,0
+TVE.US,D,20150612,000000,20.464,20.503,20.446,20.446,12854,0
+TVE.US,D,20150615,000000,20.503,20.52,20.455,20.464,10144,0
+TVE.US,D,20150616,000000,20.51,20.52,20.464,20.464,8137,0
+TVE.US,D,20150617,000000,20.486,20.53,20.455,20.464,15094,0
+TVE.US,D,20150618,000000,20.503,20.565,20.479,20.546,7668,0
+TVE.US,D,20150619,000000,20.565,20.565,20.479,20.51,7191,0
+TVE.US,D,20150622,000000,20.486,20.574,20.479,20.479,14977,0
+TVE.US,D,20150623,000000,20.556,20.556,20.464,20.479,11762,0
+TVE.US,D,20150624,000000,20.479,20.707,20.455,20.464,28537,0
+TVE.US,D,20150625,000000,20.474,20.494,20.4,20.474,29836,0
+TVE.US,D,20150626,000000,20.605,20.605,20.503,20.51,16510,0
+TVE.US,D,20150629,000000,20.479,20.479,20.189,20.316,22644,0
+TVE.US,D,20150630,000000,20.418,20.583,20.392,20.446,12834,0
+TVE.US,D,20150701,000000,20.436,20.446,20.308,20.376,11084,0
+TVE.US,D,20150702,000000,20.345,20.418,20.326,20.409,6247,0
+TVE.US,D,20150706,000000,20.588,20.731,20.376,20.376,10967,0
+TVE.US,D,20150707,000000,20.546,20.565,20.4,20.4,14742,0
+TVE.US,D,20150708,000000,20.503,20.53,20.409,20.486,9671,0
+TVE.US,D,20150709,000000,20.479,20.565,20.376,20.376,11322,0
+TVE.US,D,20150710,000000,20.345,20.376,20.299,20.308,13914,0
+TVE.US,D,20150713,000000,20.283,20.283,20.173,20.215,13797,0
+TVE.US,D,20150714,000000,20.316,20.316,20.181,20.215,36674,0
+TVE.US,D,20150715,000000,20.205,20.251,20.141,20.181,34743,0
+TVE.US,D,20150716,000000,20.326,20.354,20.189,20.354,22052,0
+TVE.US,D,20150717,000000,20.354,20.354,20.326,20.326,85026,0
+TVE.US,D,20150720,000000,20.409,20.74,20.308,20.583,22644,0
+TVE.US,D,20150721,000000,20.583,20.666,20.583,20.666,32430,0
+TVE.US,D,20150722,000000,20.53,20.723,20.53,20.715,8846,0
+TVE.US,D,20150723,000000,20.596,20.639,20.486,20.621,17690,0
+TVE.US,D,20150724,000000,20.649,20.693,20.565,20.621,11910,0
+TVE.US,D,20150727,000000,20.649,20.649,20.605,20.639,7310,0
+TVE.US,D,20150728,000000,20.649,20.649,20.486,20.538,17338,0
+TVE.US,D,20150729,000000,20.613,20.771,20.613,20.771,4092,0
+TVE.US,D,20150730,000000,20.788,20.788,20.631,20.771,6548,0
+TVE.US,D,20150731,000000,20.693,20.957,20.693,20.883,15432,0
+TVE.US,D,20150803,000000,20.929,20.938,20.883,20.907,6355,0
+TVE.US,D,20150804,000000,20.751,20.912,20.693,20.803,16368,0
+TVE.US,D,20150805,000000,20.892,20.892,20.771,20.883,10171,0
+TVE.US,D,20150806,000000,20.863,20.863,20.742,20.742,8672,0
+TVE.US,D,20150807,000000,20.778,20.803,20.724,20.803,14262,0
+TVE.US,D,20150810,000000,20.907,20.907,20.733,20.828,9586,0
+TVE.US,D,20150811,000000,20.667,20.828,20.667,20.751,41742,0
+TVE.US,D,20150812,000000,20.771,20.853,20.709,20.819,34722,0
+TVE.US,D,20150813,000000,20.828,20.948,20.819,20.899,10642,0
+TVE.US,D,20150814,000000,20.907,20.929,20.819,20.899,11106,0
+TVE.US,D,20150817,000000,20.828,20.957,20.828,20.912,14613,0
+TVE.US,D,20150818,000000,20.912,21.022,20.819,20.907,18708,0
+TVE.US,D,20150819,000000,20.788,20.912,20.788,20.907,2574,0
+TVE.US,D,20150820,000000,20.912,20.938,20.803,20.883,23264,0
+TVE.US,D,20150821,000000,20.81,21.041,20.81,21.041,8418,0
+TVE.US,D,20150824,000000,20.119,21.224,20.119,21.041,15387,0
+TVE.US,D,20150825,000000,20.929,21.032,20.892,20.938,10171,0
+TVE.US,D,20150826,000000,20.899,20.899,20.873,20.873,7014,0
+TVE.US,D,20150827,000000,20.873,20.899,20.751,20.883,13210,0
+TVE.US,D,20150828,000000,20.716,20.957,20.716,20.892,18708,0
+TVE.US,D,20150831,000000,20.964,20.964,20.693,20.796,12628,0
+TVE.US,D,20150901,000000,20.819,20.957,20.613,20.788,17887,0
+TVE.US,D,20150902,000000,20.716,20.892,20.685,20.845,10988,0
+TVE.US,D,20150903,000000,20.929,20.929,20.622,20.771,10053,0
+TVE.US,D,20150904,000000,20.685,20.699,20.53,20.605,8651,0
+TVE.US,D,20150908,000000,20.659,20.659,20.473,20.478,16951,0
+TVE.US,D,20150909,000000,20.486,20.64,20.463,20.605,15082,0
+TVE.US,D,20150910,000000,20.556,20.788,20.53,20.742,11924,0
+TVE.US,D,20150911,000000,20.716,20.892,20.693,20.788,8301,0
+TVE.US,D,20150914,000000,20.92,20.957,20.819,20.948,16484,0
+TVE.US,D,20150915,000000,20.899,21.002,20.853,20.957,27005,0
+TVE.US,D,20150916,000000,20.974,20.984,20.873,20.929,3975,0
+TVE.US,D,20150917,000000,20.803,20.948,20.742,20.948,7805,0
+TVE.US,D,20150918,000000,20.938,21.05,20.873,20.957,15783,0
+TVE.US,D,20150921,000000,20.912,21.207,20.912,21.041,6432,0
+TVE.US,D,20150922,000000,21.151,21.171,20.957,20.957,18590,0
+TVE.US,D,20150923,000000,20.984,21.105,20.984,21.096,3740,0
+TVE.US,D,20150924,000000,21.105,21.105,20.751,20.974,10931,0
+TVE.US,D,20150925,000000,20.892,20.912,20.819,20.912,12975,0
+TVE.US,D,20150928,000000,20.873,20.929,20.819,20.873,8907,0
+TVE.US,D,20150929,000000,20.556,20.853,20.556,20.828,9702,0
+TVE.US,D,20150930,000000,20.788,20.873,20.761,20.863,5730,0
+TVE.US,D,20151001,000000,20.828,21.06,20.828,20.984,8418,0
+TVE.US,D,20151002,000000,21.002,21.171,21.002,21.127,11923,0
+TVE.US,D,20151005,000000,21.198,21.216,21.05,21.151,8023,0
+TVE.US,D,20151006,000000,21.151,21.198,20.938,20.938,11340,0
+TVE.US,D,20151007,000000,21.017,21.143,20.984,21.06,4444,0
+TVE.US,D,20151008,000000,21.002,21.086,20.984,20.994,4676,0
+TVE.US,D,20151009,000000,21.105,21.127,20.948,21.032,8065,0
+TVE.US,D,20151012,000000,20.964,21.113,20.964,20.984,3254,0
+TVE.US,D,20151013,000000,21.078,21.127,21.022,21.127,2688,0
+TVE.US,D,20151014,000000,21.017,21.134,21.017,21.127,4092,0
+TVE.US,D,20151015,000000,21.151,21.18,21.086,21.151,8767,0
+TVE.US,D,20151016,000000,21.041,21.127,20.957,20.957,11340,0
+TVE.US,D,20151019,000000,20.984,21.113,20.984,21.041,12531,0
+TVE.US,D,20151020,000000,21.041,21.216,21.002,21.216,12322,0
+TVE.US,D,20151021,000000,21.127,21.216,21.05,21.18,3859,0
+TVE.US,D,20151022,000000,21.216,21.246,21.127,21.171,7599,0
+TVE.US,D,20151023,000000,21.231,21.263,21.224,21.263,22563,0
+TVE.US,D,20151026,000000,21.301,21.342,21.18,21.333,14262,0
+TVE.US,D,20151027,000000,21.333,21.374,21.254,21.374,12975,0
+TVE.US,D,20151028,000000,21.496,21.557,21.29,21.525,25335,0
+TVE.US,D,20151029,000000,21.437,21.566,21.366,21.533,7883,0
+TVE.US,D,20151030,000000,21.437,21.566,21.374,21.557,10549,0
+TVE.US,D,20151102,000000,21.505,21.505,21.35,21.374,12994,0
+TVE.US,D,20151103,000000,21.325,21.454,21.325,21.393,10083,0
+TVE.US,D,20151104,000000,21.43,21.437,21.366,21.437,5134,0
+TVE.US,D,20151105,000000,21.403,21.515,21.393,21.477,9156,0
+TVE.US,D,20151106,000000,21.525,21.525,21.132,21.196,16807,0
+TVE.US,D,20151109,000000,21.254,21.262,21.15,21.262,8950,0
+TVE.US,D,20151110,000000,21.272,21.309,21.169,21.169,6607,0
+TVE.US,D,20151111,000000,21.333,21.573,21.272,21.566,32110,0
+TVE.US,D,20151112,000000,21.487,21.678,21.477,21.678,28400,0
+TVE.US,D,20151113,000000,21.573,21.806,21.573,21.685,26662,0
+TVE.US,D,20151116,000000,21.6,21.792,21.6,21.748,28750,0
+TVE.US,D,20151117,000000,21.765,21.797,21.712,21.748,27242,0
+TVE.US,D,20151118,000000,21.712,21.738,21.566,21.636,15651,0
+TVE.US,D,20151119,000000,21.582,21.721,21.582,21.721,1740,0
+TVE.US,D,20151120,000000,21.654,21.783,21.477,21.505,15651,0
+TVE.US,D,20151123,000000,21.542,21.685,21.515,21.609,5564,0
+TVE.US,D,20151124,000000,21.628,21.693,21.566,21.591,5102,0
+TVE.US,D,20151125,000000,21.525,21.646,21.445,21.591,5102,0
+TVE.US,D,20151127,000000,21.757,21.757,21.566,21.566,1623,0
+TVE.US,D,20151130,000000,21.566,21.765,21.566,21.757,6724,0
+TVE.US,D,20151201,000000,21.712,21.748,21.654,21.712,9562,0
+TVE.US,D,20151202,000000,21.636,21.661,21.609,21.618,3449,0
+TVE.US,D,20151203,000000,21.609,21.609,21.454,21.515,3899,0
+TVE.US,D,20151204,000000,21.628,21.693,21.628,21.654,1740,0
+TVE.US,D,20151207,000000,21.573,21.731,21.573,21.636,6956,0
+TVE.US,D,20151208,000000,21.573,21.712,21.566,21.712,10465,0
+TVE.US,D,20151209,000000,21.693,21.712,21.628,21.685,5220,0
+TVE.US,D,20151210,000000,21.609,21.67,21.591,21.67,5102,0
+TVE.US,D,20151211,000000,21.628,21.678,21.566,21.609,4985,0
+TVE.US,D,20151214,000000,21.678,21.693,21.566,21.628,9970,0
+TVE.US,D,20151215,000000,21.542,21.738,21.542,21.609,5564,0
+TVE.US,D,20151216,000000,21.591,21.731,21.525,21.573,6374,0
+TVE.US,D,20151217,000000,21.573,21.712,21.413,21.566,18085,0
+TVE.US,D,20151218,000000,21.582,21.661,21.496,21.661,3710,0
+TVE.US,D,20151221,000000,21.67,21.712,21.477,21.618,11941,0
+TVE.US,D,20151222,000000,21.628,21.628,21.272,21.496,21651,0
+TVE.US,D,20151223,000000,21.413,21.515,21.178,21.35,8230,0
+TVE.US,D,20151224,000000,21.415,21.423,21.413,21.423,2204,0
+TVE.US,D,20151228,000000,21.35,21.525,21.35,21.525,4144,0
+TVE.US,D,20151229,000000,21.437,21.646,21.437,21.573,6081,0
+TVE.US,D,20151230,000000,21.525,21.525,21.272,21.461,14212,0
+TVE.US,D,20151231,000000,21.496,21.515,21.454,21.454,1108,0
+TVE.US,D,20160104,000000,21.515,21.515,21.429,21.43,5669,0
+TVE.US,D,20160105,000000,21.43,21.678,21.43,21.496,12366,0
+TVE.US,D,20160106,000000,21.566,21.677,21.566,21.67,8771,0
+TVE.US,D,20160107,000000,21.654,21.678,21.573,21.6,8307,0
+TVE.US,D,20160108,000000,21.678,21.703,21.531,21.566,7499,0
+TVE.US,D,20160111,000000,21.67,21.774,21.566,21.693,12306,0
+TVE.US,D,20160112,000000,21.783,21.783,21.609,21.636,7448,0
+TVE.US,D,20160113,000000,21.67,21.792,21.609,21.712,17990,0
+TVE.US,D,20160114,000000,21.738,21.806,21.654,21.783,12583,0
+TVE.US,D,20160115,000000,21.816,21.816,21.703,21.806,13769,0
+TVE.US,D,20160119,000000,21.816,21.816,21.721,21.797,15881,0
+TVE.US,D,20160120,000000,21.816,21.816,21.628,21.738,12512,0
+TVE.US,D,20160121,000000,21.797,21.816,21.661,21.661,6336,0
+TVE.US,D,20160122,000000,21.703,21.721,21.606,21.609,6809,0
+TVE.US,D,20160125,000000,21.618,21.731,21.566,21.685,5036,0
+TVE.US,D,20160126,000000,21.609,21.721,21.609,21.68,4843,0
+TVE.US,D,20160127,000000,21.879,21.879,21.631,21.685,9938,0
+TVE.US,D,20160128,000000,21.749,21.966,21.749,21.879,15916,0
+TVE.US,D,20160129,000000,21.879,21.879,21.775,21.797,8700,0
+TVE.US,D,20160201,000000,21.87,21.87,21.792,21.844,6566,0
+TVE.US,D,20160202,000000,21.879,21.992,21.835,21.966,18092,0
+TVE.US,D,20160203,000000,21.992,22.001,21.844,21.992,12337,0
+TVE.US,D,20160204,000000,21.912,22.001,21.912,22.001,16673,0
+TVE.US,D,20160205,000000,21.984,21.992,21.929,21.984,4958,0
+TVE.US,D,20160208,000000,21.912,21.992,21.879,21.957,6998,0
+TVE.US,D,20160209,000000,21.966,22.001,21.87,21.966,8699,0
+TVE.US,D,20160210,000000,21.992,22.001,21.958,21.966,11650,0
+TVE.US,D,20160211,000000,21.966,22.001,21.929,22.001,24369,0
+TVE.US,D,20160212,000000,22.001,22.001,21.939,21.939,8027,0
+TVE.US,D,20160216,000000,21.957,21.966,21.939,21.966,5983,0
+TVE.US,D,20160217,000000,21.966,21.966,21.901,21.92,7608,0
+TVE.US,D,20160218,000000,21.957,21.966,21.835,21.92,11639,0
+TVE.US,D,20160219,000000,21.844,21.912,21.792,21.904,5391,0
+TVE.US,D,20160222,000000,21.852,21.984,21.797,21.947,9695,0
+TVE.US,D,20160223,000000,21.939,22.001,21.835,21.984,11793,0
+TVE.US,D,20160224,000000,21.975,22.001,21.957,22.001,5280,0
+TVE.US,D,20160225,000000,21.912,22,21.897,21.966,2288,0
+TVE.US,D,20160226,000000,21.949,22.042,21.887,21.984,6201,0
+TVE.US,D,20160229,000000,22.034,22.034,22,22.003,7681,0
+TVE.US,D,20160301,000000,21.975,22.042,21.887,21.984,9131,0
+TVE.US,D,20160302,000000,21.962,22.016,21.929,21.963,4678,0
+TVE.US,D,20160303,000000,21.966,21.966,21.852,21.912,8015,0
+TVE.US,D,20160304,000000,21.879,21.938,21.844,21.938,4092,0
+TVE.US,D,20160307,000000,21.87,21.984,21.807,21.947,4584,0
+TVE.US,D,20160308,000000,21.92,22.03,21.897,22.03,6312,0
+TVE.US,D,20160309,000000,21.975,22.026,21.957,21.971,8554,0
+TVE.US,D,20160310,000000,22.01,22.034,21.957,21.957,2323,0
+TVE.US,D,20160311,000000,21.975,22.042,21.965,22.042,11013,0
+TVE.US,D,20160314,000000,22.042,22.042,21.975,21.975,9857,0
+TVE.US,D,20160315,000000,21.929,22.016,21.92,22,4439,0
+TVE.US,D,20160316,000000,21.939,21.966,21.932,21.966,6168,0
+TVE.US,D,20160317,000000,21.879,22.026,21.879,22.01,8371,0
+TVE.US,D,20160318,000000,22.01,22.01,21.912,21.937,4620,0
+TVE.US,D,20160321,000000,21.912,21.99,21.817,21.826,7806,0
+TVE.US,D,20160322,000000,21.835,22.001,21.826,21.992,23667,0
+TVE.US,D,20160323,000000,21.92,22.01,21.887,21.977,8322,0
+TVE.US,D,20160324,000000,21.912,22.042,21.912,22.016,7808,0
+TVE.US,D,20160328,000000,21.966,22.034,21.966,22.034,5996,0
+TVE.US,D,20160329,000000,21.992,22.042,21.939,22.034,23502,0
+TVE.US,D,20160330,000000,22.034,22.042,21.975,22.042,5751,0
+TVE.US,D,20160331,000000,22.042,22.042,21.957,21.966,23480,0
+TVE.US,D,20160401,000000,21.912,21.966,21.817,21.817,28661,0
+TVE.US,D,20160404,000000,21.852,21.904,21.807,21.817,7931,0
+TVE.US,D,20160405,000000,21.879,21.947,21.844,21.938,10946,0
+TVE.US,D,20160406,000000,21.904,21.939,21.861,21.938,9211,0
+TVE.US,D,20160407,000000,21.879,21.939,21.861,21.897,6681,0
+TVE.US,D,20160408,000000,21.897,21.992,21.897,21.912,4244,0
+TVE.US,D,20160411,000000,21.912,21.966,21.906,21.92,5474,0
+TVE.US,D,20160412,000000,21.929,22.026,21.912,22.01,10005,0
+TVE.US,D,20160413,000000,21.947,22.01,21.92,22.01,8401,0
+TVE.US,D,20160414,000000,22.016,22.042,21.998,22.042,8659,0
+TVE.US,D,20160415,000000,22.042,22.148,22.016,22.117,9513,0
+TVE.US,D,20160418,000000,22.148,22.148,21.966,22.001,16043,0
+TVE.US,D,20160419,000000,22.114,22.278,22.01,22.278,23799,0
+TVE.US,D,20160420,000000,22.242,22.278,22.183,22.278,16377,0
+TVE.US,D,20160421,000000,22.374,22.374,22.278,22.332,5325,0
+TVE.US,D,20160422,000000,22.209,22.305,22.183,22.183,10481,0
+TVE.US,D,20160425,000000,22.194,22.332,22.183,22.291,7982,0
+TVE.US,D,20160426,000000,22.121,22.338,22.042,22.105,12924,0
+TVE.US,D,20160427,000000,22.219,22.43,22.156,22.334,8015,0
+TVE.US,D,20160428,000000,22.238,22.293,22.121,22.203,4498,0
+TVE.US,D,20160429,000000,22.127,22.193,22.036,22.048,5587,0
+TVE.US,D,20160502,000000,22.088,22.243,22.088,22.219,16187,0
+TVE.US,D,20160503,000000,22.166,22.316,22.051,22.144,7171,0
+TVE.US,D,20160504,000000,22.203,22.325,22.069,22.262,17194,0
+TVE.US,D,20160505,000000,22.184,22.334,22.114,22.116,21144,0
+TVE.US,D,20160506,000000,22.166,22.243,22.148,22.148,4199,0
+TVE.US,D,20160509,000000,22.105,22.447,22.105,22.439,10581,0
+TVE.US,D,20160510,000000,22.439,22.709,22.387,22.472,11846,0
+TVE.US,D,20160511,000000,22.481,22.771,22.481,22.689,5177,0
+TVE.US,D,20160512,000000,22.614,22.87,22.576,22.577,13149,0
+TVE.US,D,20160513,000000,22.719,22.719,22.407,22.632,7568,0
+TVE.US,D,20160516,000000,22.454,22.87,22.454,22.5,5273,0
+TVE.US,D,20160517,000000,22.716,22.719,22.462,22.719,8411,0
+TVE.US,D,20160518,000000,22.535,22.957,22.5,22.56,11037,0
+TVE.US,D,20160519,000000,22.453,22.834,22.453,22.544,14514,0
+TVE.US,D,20160520,000000,22.554,22.771,22.554,22.56,4921,0
+TVE.US,D,20160523,000000,22.576,22.778,22.554,22.632,7950,0
+TVE.US,D,20160524,000000,22.756,22.771,22.252,22.395,21361,0
+TVE.US,D,20160525,000000,22.395,22.43,22.367,22.367,12721,0
+TVE.US,D,20160526,000000,22.421,22.421,22.211,22.339,28347,0
+TVE.US,D,20160527,000000,22.411,22.447,22.307,22.325,3927,0
+TVE.US,D,20160531,000000,22.313,22.313,22.241,22.297,21657,0
+TVE.US,D,20160601,000000,22.175,22.358,22.175,22.28,6971,0
+TVE.US,D,20160602,000000,22.297,22.339,22.234,22.28,15526,0
+TVE.US,D,20160603,000000,22.307,22.405,22.307,22.353,8140,0
+TVE.US,D,20160606,000000,22.367,22.462,22.367,22.427,8522,0
+TVE.US,D,20160607,000000,22.569,22.569,22.447,22.455,6187,0
+TVE.US,D,20160608,000000,22.421,22.5,22.348,22.348,9521,0
+TVE.US,D,20160609,000000,22.367,22.5,22.348,22.5,12636,0
+TVE.US,D,20160610,000000,22.491,22.491,22.367,22.408,6626,0
+TVE.US,D,20160613,000000,22.471,22.471,22.367,22.367,1604,0
+TVE.US,D,20160614,000000,22.447,22.462,22.28,22.28,7438,0
+TVE.US,D,20160615,000000,22.387,22.43,22.289,22.43,3838,0
+TVE.US,D,20160616,000000,22.316,22.367,22.316,22.367,7689,0
+TVE.US,D,20160617,000000,22.358,22.491,22.307,22.43,15582,0
+TVE.US,D,20160620,000000,22.358,22.439,22.307,22.307,10368,0
+TVE.US,D,20160621,000000,22.339,22.586,22.339,22.586,12499,0
+TVE.US,D,20160622,000000,22.416,22.56,22.411,22.497,4665,0
+TVE.US,D,20160623,000000,22.421,22.462,22.334,22.334,8204,0
+TVE.US,D,20160624,000000,22.234,22.576,22.234,22.439,9332,0
+TVE.US,D,20160627,000000,22.325,22.411,22.257,22.325,18924,0
+TVE.US,D,20160628,000000,22.367,22.481,22.367,22.394,7860,0
+TVE.US,D,20160629,000000,22.377,22.453,22.339,22.387,13774,0
+TVE.US,D,20160630,000000,22.377,22.43,22.358,22.369,5425,0
+TVE.US,D,20160701,000000,22.468,22.471,22.377,22.442,3014,0
+TVE.US,D,20160705,000000,22.453,22.453,22.377,22.411,5067,0
+TVE.US,D,20160706,000000,22.43,22.43,22.334,22.334,8579,0
+TVE.US,D,20160707,000000,22.316,22.462,22.316,22.414,9970,0
+TVE.US,D,20160708,000000,22.395,22.56,22.395,22.56,8695,0
+TVE.US,D,20160711,000000,22.462,22.535,22.43,22.43,4867,0
+TVE.US,D,20160712,000000,22.412,22.526,22.411,22.411,18452,0
+TVE.US,D,20160713,000000,22.421,22.453,22.377,22.421,17431,0
+TVE.US,D,20160714,000000,22.411,22.544,22.403,22.491,10081,0
+TVE.US,D,20160715,000000,22.453,22.453,22.453,22.453,116,0
+TVE.US,D,20160718,000000,22.5,22.64,22.46,22.632,2348,0
+TVE.US,D,20160719,000000,22.668,22.771,22.526,22.682,14189,0
+TVE.US,D,20160720,000000,22.674,22.719,22.586,22.604,15549,0
+TVE.US,D,20160721,000000,22.554,22.719,22.554,22.719,9420,0
+TVE.US,D,20160722,000000,22.604,22.719,22.604,22.719,7274,0
+TVE.US,D,20160725,000000,22.719,22.885,22.614,22.649,11146,0
+TVE.US,D,20160726,000000,22.709,22.763,22.526,22.632,24869,0
+TVE.US,D,20160727,000000,22.586,23.17,22.586,23.134,33830,0
+TVE.US,D,20160728,000000,23.037,23.134,22.862,22.904,37387,0
+TVE.US,D,20160729,000000,22.815,22.913,22.815,22.852,8619,0
+TVE.US,D,20160801,000000,22.789,22.854,22.779,22.827,7814,0
+TVE.US,D,20160802,000000,22.834,22.834,22.568,22.586,19823,0
+TVE.US,D,20160803,000000,22.72,22.807,22.632,22.632,7232,0
+TVE.US,D,20160804,000000,22.72,22.72,22.595,22.632,11892,0
+TVE.US,D,20160805,000000,22.604,22.711,22.604,22.649,7764,0
+TVE.US,D,20160808,000000,22.632,22.67,22.63,22.64,1461,0
+TVE.US,D,20160809,000000,22.64,22.875,22.64,22.875,18207,0
+TVE.US,D,20160810,000000,22.895,22.895,22.732,22.807,6608,0
+TVE.US,D,20160811,000000,22.815,22.815,22.721,22.769,3708,0
+TVE.US,D,20160812,000000,22.701,22.834,22.691,22.723,10807,0
+TVE.US,D,20160815,000000,22.701,22.779,22.682,22.691,3912,0
+TVE.US,D,20160816,000000,22.649,22.652,22.604,22.64,2793,0
+TVE.US,D,20160817,000000,22.674,22.779,22.64,22.779,5536,0
+TVE.US,D,20160818,000000,22.904,23.019,22.739,22.931,14359,0
+TVE.US,D,20160819,000000,22.862,23.046,22.729,22.836,10966,0
+TVE.US,D,20160822,000000,22.815,22.95,22.815,22.875,5966,0
+TVE.US,D,20160823,000000,22.815,22.935,22.815,22.825,9766,0
+TVE.US,D,20160824,000000,22.931,22.931,22.756,22.772,10186,0
+TVE.US,D,20160825,000000,22.764,22.807,22.614,22.623,13882,0
+TVE.US,D,20160826,000000,22.632,22.666,22.553,22.604,24525,0
+TVE.US,D,20160829,000000,22.614,22.71,22.499,22.525,37219,0
+TVE.US,D,20160830,000000,22.516,22.555,22.508,22.534,24831,0
+TVE.US,D,20160831,000000,22.516,22.534,22.48,22.499,11195,0
+TVE.US,D,20160901,000000,22.49,22.508,22.46,22.49,21200,0
+TVE.US,D,20160902,000000,22.48,22.703,22.48,22.658,63915,0
+TVE.US,D,20160906,000000,22.682,22.682,22.576,22.612,7070,0
+TVE.US,D,20160907,000000,22.64,22.682,22.569,22.586,5711,0
+TVE.US,D,20160908,000000,22.633,22.701,22.576,22.6,3504,0
+TVE.US,D,20160909,000000,22.47,22.71,22.47,22.618,17845,0
+TVE.US,D,20160912,000000,22.71,22.895,22.56,22.862,13989,0
+TVE.US,D,20160913,000000,22.853,22.887,22.674,22.887,4953,0
+TVE.US,D,20160914,000000,22.807,22.904,22.807,22.904,2420,0
+TVE.US,D,20160915,000000,22.931,22.931,22.887,22.913,6465,0
+TVE.US,D,20160916,000000,22.904,22.931,22.844,22.922,6472,0
+TVE.US,D,20160919,000000,22.922,22.94,22.862,22.922,9992,0
+TVE.US,D,20160920,000000,22.94,22.993,22.854,22.887,8516,0
+TVE.US,D,20160921,000000,22.815,22.993,22.815,22.985,6680,0
+TVE.US,D,20160922,000000,23.079,23.161,22.854,22.993,12215,0
+TVE.US,D,20160923,000000,22.906,22.948,22.872,22.9,6365,0
+TVE.US,D,20160926,000000,22.844,22.877,22.691,22.877,9115,0
+TVE.US,D,20160927,000000,22.779,22.877,22.779,22.864,10185,0
+TVE.US,D,20160928,000000,22.877,22.877,22.835,22.877,3244,0
+TVE.US,D,20160929,000000,22.779,22.887,22.729,22.887,13128,0
+TVE.US,D,20160930,000000,22.756,22.914,22.756,22.914,12132,0
+TVE.US,D,20161003,000000,22.829,22.887,22.729,22.804,15435,0
+TVE.US,D,20161004,000000,22.779,22.817,22.748,22.772,3184,0
+TVE.US,D,20161005,000000,22.64,22.705,22.64,22.64,5322,0
+TVE.US,D,20161006,000000,22.682,22.772,22.682,22.691,3916,0
+TVE.US,D,20161007,000000,22.72,22.764,22.699,22.727,3110,0
+TVE.US,D,20161010,000000,22.772,22.854,22.772,22.826,3382,0
+TVE.US,D,20161011,000000,22.729,22.877,22.729,22.877,5273,0
+TVE.US,D,20161012,000000,22.748,22.877,22.729,22.877,4193,0
+TVE.US,D,20161013,000000,22.844,22.844,22.743,22.828,2036,0
+TVE.US,D,20161014,000000,22.877,22.931,22.749,22.931,5686,0
+TVE.US,D,20161017,000000,22.904,22.968,22.746,22.772,5372,0
+TVE.US,D,20161018,000000,22.779,22.815,22.682,22.682,6660,0
+TVE.US,D,20161019,000000,22.682,22.789,22.614,22.772,12064,0
+TVE.US,D,20161020,000000,22.72,22.817,22.608,22.623,7030,0
+TVE.US,D,20161021,000000,22.623,22.693,22.553,22.625,28103,0
+TVE.US,D,20161024,000000,22.772,22.772,22.614,22.708,29886,0
+TVE.US,D,20161025,000000,22.74,22.772,22.649,22.674,21756,0
+TVE.US,D,20161026,000000,22.649,22.764,22.604,22.691,30762,0
+TVE.US,D,20161027,000000,22.816,22.816,22.649,22.682,11300,0
+TVE.US,D,20161028,000000,22.79,22.808,22.649,22.78,6693,0
+TVE.US,D,20161031,000000,22.798,22.809,22.682,22.721,15756,0
+TVE.US,D,20161101,000000,22.739,22.952,22.674,22.792,20812,0
+TVE.US,D,20161102,000000,22.79,22.845,22.78,22.78,11294,0
+TVE.US,D,20161103,000000,22.682,22.71,22.347,22.482,30296,0
+TVE.US,D,20161104,000000,22.497,22.666,22.372,22.372,10373,0
+TVE.US,D,20161107,000000,22.542,22.542,22.416,22.463,33662,0
+TVE.US,D,20161108,000000,22.416,22.533,22.416,22.478,12106,0
+TVE.US,D,20161109,000000,22.45,22.45,22.069,22.282,15287,0
+TVE.US,D,20161110,000000,22.078,22.194,21.915,21.943,18303,0
+TVE.US,D,20161111,000000,22.087,22.114,21.594,22.096,28327,0
+TVE.US,D,20161114,000000,22.096,22.096,20.991,21.948,22433,0
+TVE.US,D,20161115,000000,21.676,22.45,21.668,22.3,26417,0
+TVE.US,D,20161116,000000,22.45,22.458,22.291,22.3,8983,0
+TVE.US,D,20161117,000000,22.328,22.328,22.121,22.176,10687,0
+TVE.US,D,20161118,000000,22.194,22.217,21.4,22.028,158080,0
+TVE.US,D,20161121,000000,22.236,22.399,21.963,22.091,22333,0
+TVE.US,D,20161122,000000,22.114,22.291,22.114,22.121,16679,0
+TVE.US,D,20161123,000000,22.032,22.176,21.668,22.008,22092,0
+TVE.US,D,20161125,000000,22.008,22.008,21.758,21.943,6081,0
+TVE.US,D,20161128,000000,21.864,22.032,21.847,21.855,7218,0
+TVE.US,D,20161129,000000,21.785,22.023,21.496,21.691,23515,0
+TVE.US,D,20161130,000000,21.668,22.114,21.668,22.032,14774,0
+TVE.US,D,20161201,000000,21.953,22.059,21.891,21.891,13805,0
+TVE.US,D,20161202,000000,22.059,22.114,21.881,21.99,14404,0
+TVE.US,D,20161205,000000,21.924,22.069,21.881,21.934,12093,0
+TVE.US,D,20161206,000000,21.915,22.05,21.659,21.676,29166,0
+TVE.US,D,20161207,000000,21.73,22.245,21.73,21.98,21424,0
+TVE.US,D,20161208,000000,21.766,22.121,21.766,22.121,23267,0
+TVE.US,D,20161209,000000,22.105,22.149,21.891,21.924,17790,0
+TVE.US,D,20161212,000000,22.032,22.07,21.901,22.042,12269,0
+TVE.US,D,20161213,000000,22.069,22.1,22.023,22.04,16210,0
+TVE.US,D,20161214,000000,22.026,22.157,21.864,21.891,29139,0
+TVE.US,D,20161215,000000,21.924,21.924,21.847,21.847,10560,0
+TVE.US,D,20161216,000000,22.008,22.023,21.847,22.01,16057,0
+TVE.US,D,20161219,000000,21.891,22.096,21.891,21.99,17922,0
+TVE.US,D,20161220,000000,22.043,22.14,21.891,22.008,21481,0
+TVE.US,D,20161221,000000,22.023,22.228,21.9,21.915,9229,0
+TVE.US,D,20161222,000000,21.906,22.031,21.891,21.9,24498,0
+TVE.US,D,20161223,000000,21.934,21.953,21.847,21.847,9185,0
+TVE.US,D,20161227,000000,21.886,21.9,21.594,21.758,23350,0
+TVE.US,D,20161228,000000,21.837,21.924,21.754,21.847,29628,0
+TVE.US,D,20161229,000000,21.972,21.972,21.733,21.9,4702,0
+TVE.US,D,20161230,000000,21.808,21.98,21.808,21.891,14954,0
+TVE.US,D,20170103,000000,21.963,22.129,21.855,22.023,7932,0
+TVE.US,D,20170104,000000,21.963,22.096,21.963,21.98,11983,0
+TVE.US,D,20170105,000000,21.99,22.139,21.934,22.023,10622,0
+TVE.US,D,20170106,000000,22.212,22.221,21.953,21.98,15032,0
+TVE.US,D,20170109,000000,21.99,22.291,21.953,21.98,10845,0
+TVE.US,D,20170110,000000,21.98,22.082,21.953,22.032,11266,0
+TVE.US,D,20170111,000000,22.139,22.139,22.05,22.078,5023,0
+TVE.US,D,20170112,000000,22.032,22.139,21.818,21.906,16075,0
+TVE.US,D,20170113,000000,21.873,21.953,21.873,21.923,5269,0
+TVE.US,D,20170117,000000,21.906,21.962,21.847,21.9,17739,0
+TVE.US,D,20170118,000000,21.864,21.99,21.864,21.953,17546,0
+TVE.US,D,20170119,000000,21.924,22.052,21.873,21.986,25781,0
+TVE.US,D,20170120,000000,22.014,22.228,21.937,22.105,17356,0
+TVE.US,D,20170123,000000,22.14,22.14,21.99,22.078,15097,0
+TVE.US,D,20170124,000000,22.008,22.32,22.002,22.096,7032,0
+TVE.US,D,20170125,000000,22.212,22.343,22.139,22.193,26625,0
+TVE.US,D,20170126,000000,22.228,22.321,22.228,22.228,18212,0
+TVE.US,D,20170127,000000,22.185,22.418,22.185,22.373,10669,0
+TVE.US,D,20170130,000000,22.353,22.48,22.344,22.445,21391,0
+TVE.US,D,20170131,000000,22.363,22.661,22.363,22.536,15990,0
+TVE.US,D,20170201,000000,22.526,22.705,22.43,22.661,13712,0
+TVE.US,D,20170202,000000,22.705,22.705,22.46,22.47,13659,0
+TVE.US,D,20170203,000000,22.517,22.526,22.408,22.517,14664,0
+TVE.US,D,20170206,000000,22.505,22.578,22.428,22.556,12973,0
+TVE.US,D,20170207,000000,22.536,22.588,22.5,22.517,12196,0
+TVE.US,D,20170208,000000,22.536,22.619,22.536,22.564,11190,0
+TVE.US,D,20170209,000000,22.597,22.626,22.526,22.616,8752,0
+TVE.US,D,20170210,000000,22.616,22.661,22.508,22.526,13966,0
+TVE.US,D,20170213,000000,22.555,22.588,22.526,22.536,7727,0
+TVE.US,D,20170214,000000,22.536,22.545,22.412,22.508,5797,0
+TVE.US,D,20170215,000000,22.437,22.678,22.408,22.643,10839,0
+TVE.US,D,20170216,000000,22.609,22.686,22.578,22.661,11222,0
+TVE.US,D,20170217,000000,22.695,22.705,22.526,22.646,7601,0
+TVE.US,D,20170221,000000,22.555,22.705,22.428,22.428,15714,0
+TVE.US,D,20170222,000000,22.428,22.488,22.392,22.47,14326,0
+TVE.US,D,20170223,000000,22.555,22.595,22.482,22.561,4336,0
+TVE.US,D,20170224,000000,22.652,22.705,22.562,22.705,9116,0
+TVE.US,D,20170227,000000,22.607,22.734,22.536,22.724,20569,0
+TVE.US,D,20170228,000000,22.643,22.743,22.616,22.661,4842,0
+TVE.US,D,20170301,000000,22.715,22.715,22.578,22.661,5603,0
+TVE.US,D,20170302,000000,22.616,22.633,22.446,22.486,6724,0
+TVE.US,D,20170303,000000,22.451,22.471,22.428,22.452,6324,0
+TVE.US,D,20170306,000000,22.48,22.545,22.451,22.5,11259,0
+TVE.US,D,20170307,000000,22.45,22.508,22.437,22.463,8685,0
+TVE.US,D,20170308,000000,22.437,22.578,22.401,22.578,14419,0
+TVE.US,D,20170309,000000,22.555,22.604,22.48,22.555,10707,0
+TVE.US,D,20170310,000000,22.616,22.624,22.451,22.624,8058,0
+TVE.US,D,20170313,000000,22.599,22.599,22.446,22.446,13128,0
+TVE.US,D,20170314,000000,22.46,22.487,22.446,22.476,4031,0
+TVE.US,D,20170315,000000,22.525,22.525,22.446,22.451,5916,0
+TVE.US,D,20170316,000000,22.508,22.536,22.46,22.46,7866,0
+TVE.US,D,20170317,000000,22.46,22.682,22.437,22.58,9305,0
+TVE.US,D,20170320,000000,22.588,22.661,22.48,22.603,12286,0
+TVE.US,D,20170321,000000,22.578,22.578,22.48,22.5,16217,0
+TVE.US,D,20170322,000000,22.49,22.569,22.311,22.408,46632,0
+TVE.US,D,20170323,000000,22.408,22.516,22.373,22.48,8973,0
+TVE.US,D,20170324,000000,22.344,22.465,22.344,22.353,17556,0
+TVE.US,D,20170327,000000,22.428,22.454,22.383,22.383,13882,0
+TVE.US,D,20170328,000000,22.344,22.508,22.344,22.508,19886,0
+TVE.US,D,20170329,000000,22.46,22.557,22.46,22.48,5984,0
+TVE.US,D,20170330,000000,22.454,22.588,22.454,22.48,11553,0
+TVE.US,D,20170331,000000,22.511,22.511,22.467,22.48,2348,0
+TVE.US,D,20170403,000000,22.47,22.52,22.46,22.464,12236,0
+TVE.US,D,20170404,000000,22.5,22.561,22.451,22.521,9810,0
+TVE.US,D,20170405,000000,22.46,22.545,22.451,22.451,8711,0
+TVE.US,D,20170406,000000,22.451,22.616,22.428,22.48,23860,0
+TVE.US,D,20170407,000000,22.584,22.643,22.553,22.561,4510,0
+TVE.US,D,20170410,000000,22.635,22.635,22.49,22.625,5250,0
+TVE.US,D,20170411,000000,22.602,22.602,22.48,22.544,10883,0
+TVE.US,D,20170412,000000,22.48,22.569,22.437,22.439,6006,0
+TVE.US,D,20170413,000000,22.428,22.519,22.428,22.48,4975,0
+TVE.US,D,20170417,000000,22.49,22.588,22.401,22.555,16350,0
+TVE.US,D,20170418,000000,22.526,22.526,22.437,22.472,24584,0
+TVE.US,D,20170419,000000,22.561,22.578,22.451,22.501,9015,0
+TVE.US,D,20170420,000000,22.526,22.652,22.437,22.643,13550,0
+TVE.US,D,20170421,000000,22.607,22.66,22.526,22.651,5596,0
+TVE.US,D,20170424,000000,22.661,22.661,22.569,22.588,11283,0
+TVE.US,D,20170425,000000,22.616,22.616,22.5,22.607,13845,0
+TVE.US,D,20170426,000000,22.735,22.735,22.525,22.592,16335,0
+TVE.US,D,20170427,000000,22.635,22.635,22.489,22.569,30074,0
+TVE.US,D,20170428,000000,22.607,22.616,22.535,22.578,16937,0
+TVE.US,D,20170501,000000,22.578,22.635,22.578,22.588,13448,0
+TVE.US,D,20170502,000000,22.643,22.696,22.53,22.652,19410,0
+TVE.US,D,20170503,000000,22.643,22.643,22.535,22.569,12946,0
+TVE.US,D,20170504,000000,22.569,22.616,22.538,22.616,5775,0
+TVE.US,D,20170505,000000,22.561,22.669,22.554,22.578,10526,0
+TVE.US,D,20170508,000000,22.561,22.643,22.554,22.561,12162,0
+TVE.US,D,20170509,000000,22.517,22.652,22.517,22.578,14102,0
+TVE.US,D,20170510,000000,22.643,22.706,22.625,22.662,11003,0
+TVE.US,D,20170511,000000,22.607,22.669,22.544,22.544,18364,0
+TVE.US,D,20170512,000000,22.561,22.652,22.549,22.635,12214,0
+TVE.US,D,20170515,000000,22.652,22.652,22.563,22.571,8262,0
+TVE.US,D,20170516,000000,22.625,22.635,22.578,22.578,10106,0
+TVE.US,D,20170517,000000,22.561,22.616,22.561,22.607,11733,0
+TVE.US,D,20170518,000000,22.562,22.616,22.561,22.604,5651,0
+TVE.US,D,20170519,000000,22.625,22.669,22.592,22.653,7341,0
+TVE.US,D,20170522,000000,22.652,22.706,22.616,22.616,9052,0
+TVE.US,D,20170523,000000,22.616,22.679,22.616,22.642,5959,0
+TVE.US,D,20170524,000000,22.597,22.67,22.597,22.643,7100,0
+TVE.US,D,20170525,000000,22.635,22.696,22.597,22.636,5436,0
+TVE.US,D,20170526,000000,22.635,22.719,22.597,22.597,13295,0
+TVE.US,D,20170530,000000,22.597,22.635,22.584,22.629,13098,0
+TVE.US,D,20170531,000000,22.662,22.662,22.588,22.588,11470,0
+TVE.US,D,20170601,000000,22.635,22.706,22.624,22.698,7587,0
+TVE.US,D,20170602,000000,22.616,22.652,22.597,22.597,6319,0
+TVE.US,D,20170605,000000,22.616,22.662,22.607,22.635,8908,0
+TVE.US,D,20170606,000000,22.625,22.662,22.607,22.607,13206,0
+TVE.US,D,20170607,000000,22.625,22.662,22.625,22.662,3687,0
+TVE.US,D,20170608,000000,22.706,22.805,22.669,22.687,4308,0
+TVE.US,D,20170609,000000,22.706,22.778,22.652,22.685,11558,0
+TVE.US,D,20170612,000000,22.679,22.679,22.597,22.663,6706,0
+TVE.US,D,20170613,000000,22.607,22.652,22.597,22.607,10648,0
+TVE.US,D,20170614,000000,22.616,22.662,22.597,22.607,5356,0
+TVE.US,D,20170615,000000,22.588,22.635,22.561,22.579,9430,0
+TVE.US,D,20170616,000000,22.669,22.669,22.544,22.544,19741,0
+TVE.US,D,20170619,000000,22.588,22.625,22.588,22.588,16178,0
+TVE.US,D,20170620,000000,22.554,22.669,22.554,22.595,18457,0
+TVE.US,D,20170621,000000,22.618,22.687,22.602,22.679,16197,0
+TVE.US,D,20170622,000000,22.652,22.674,22.588,22.643,7441,0
+TVE.US,D,20170623,000000,22.588,22.635,22.511,22.535,26461,0
+TVE.US,D,20170626,000000,22.578,22.662,22.516,22.625,25090,0
+TVE.US,D,20170627,000000,22.679,22.706,22.625,22.706,6484,0
+TVE.US,D,20170628,000000,22.616,22.833,22.613,22.696,3852,0
+TVE.US,D,20170629,000000,22.669,22.735,22.588,22.616,7597,0
+TVE.US,D,20170630,000000,22.616,22.761,22.616,22.669,6398,0
+TVE.US,D,20170703,000000,22.669,22.735,22.643,22.725,4950,0
+TVE.US,D,20170705,000000,22.652,22.706,22.643,22.652,13694,0
+TVE.US,D,20170706,000000,22.735,22.735,22.662,22.669,8241,0
+TVE.US,D,20170707,000000,22.716,22.878,22.716,22.824,24876,0
+TVE.US,D,20170710,000000,22.896,23.004,22.855,23.004,5006,0
+TVE.US,D,20170711,000000,22.872,22.98,22.745,22.98,7198,0
+TVE.US,D,20170712,000000,22.843,22.94,22.843,22.862,8158,0
+TVE.US,D,20170713,000000,22.853,22.951,22.853,22.862,7397,0
+TVE.US,D,20170714,000000,22.853,22.928,22.791,22.814,3890,0
+TVE.US,D,20170717,000000,22.778,22.778,22.669,22.696,5244,0
+TVE.US,D,20170718,000000,22.713,22.805,22.687,22.696,14234,0
+TVE.US,D,20170719,000000,22.716,22.754,22.669,22.687,8208,0
+TVE.US,D,20170720,000000,22.706,22.716,22.687,22.687,5105,0
+TVE.US,D,20170721,000000,22.735,22.743,22.669,22.706,8111,0
+TVE.US,D,20170724,000000,22.952,22.952,22.679,22.679,20849,0
+TVE.US,D,20170725,000000,22.706,22.754,22.669,22.754,7646,0
+TVE.US,D,20170726,000000,22.744,22.761,22.679,22.716,6404,0
+TVE.US,D,20170727,000000,22.815,22.872,22.744,22.825,34600,0
+TVE.US,D,20170728,000000,22.815,22.843,22.735,22.735,21652,0
+TVE.US,D,20170731,000000,22.761,22.853,22.761,22.825,13967,0
+TVE.US,D,20170801,000000,22.778,22.825,22.771,22.778,10006,0
+TVE.US,D,20170802,000000,22.796,22.854,22.776,22.778,20236,0
+TVE.US,D,20170803,000000,22.834,22.863,22.796,22.806,11208,0
+TVE.US,D,20170804,000000,22.796,22.834,22.761,22.815,13087,0
+TVE.US,D,20170807,000000,22.788,22.825,22.771,22.825,8579,0
+TVE.US,D,20170808,000000,22.804,22.806,22.778,22.806,4905,0
+TVE.US,D,20170809,000000,22.788,22.834,22.754,22.825,12182,0
+TVE.US,D,20170810,000000,22.771,22.836,22.761,22.779,21071,0
+TVE.US,D,20170811,000000,22.747,22.788,22.747,22.761,4028,0
+TVE.US,D,20170814,000000,22.754,22.906,22.754,22.825,10787,0
+TVE.US,D,20170815,000000,22.825,22.944,22.801,22.815,11928,0
+TVE.US,D,20170816,000000,22.825,23.145,22.825,22.88,14443,0
+TVE.US,D,20170817,000000,23.093,23.093,22.834,22.844,9274,0
+TVE.US,D,20170818,000000,22.88,23.093,22.88,23.053,6992,0
+TVE.US,D,20170821,000000,22.926,22.944,22.88,22.88,6383,0
+TVE.US,D,20170822,000000,22.88,22.997,22.854,22.854,10962,0
+TVE.US,D,20170823,000000,22.854,22.863,22.819,22.834,12294,0
+TVE.US,D,20170824,000000,22.844,22.878,22.844,22.854,5184,0
+TVE.US,D,20170825,000000,22.825,22.911,22.825,22.854,8610,0
+TVE.US,D,20170828,000000,22.834,22.85,22.796,22.834,8646,0
+TVE.US,D,20170829,000000,22.843,22.88,22.834,22.88,4146,0
+TVE.US,D,20170830,000000,22.806,22.872,22.806,22.872,13664,0
+TVE.US,D,20170831,000000,22.858,22.926,22.858,22.916,14041,0
+TVE.US,D,20170901,000000,22.863,22.872,22.834,22.867,2598,0
+TVE.US,D,20170905,000000,22.888,23.035,22.863,22.888,13844,0
+TVE.US,D,20170906,000000,22.997,23.034,22.954,22.977,8478,0
+TVE.US,D,20170907,000000,22.891,22.981,22.88,22.981,24066,0
+TVE.US,D,20170908,000000,22.989,23.025,22.954,22.973,15862,0
+TVE.US,D,20170911,000000,22.916,23.025,22.916,23.004,10765,0
+TVE.US,D,20170912,000000,22.997,23.037,22.997,23.037,12176,0
+TVE.US,D,20170913,000000,22.934,23.011,22.934,22.981,5453,0
+TVE.US,D,20170914,000000,22.996,23.093,22.987,23.093,6476,0
+TVE.US,D,20170915,000000,23.093,23.145,23.063,23.093,12219,0
+TVE.US,D,20170918,000000,22.997,23.126,22.997,23.093,17499,0
+TVE.US,D,20170919,000000,23.023,23.1,23.023,23.053,3540,0
+TVE.US,D,20170920,000000,23.007,23.093,23.007,23.023,16655,0
+TVE.US,D,20170921,000000,22.981,23.025,22.981,23.025,3856,0
+TVE.US,D,20170922,000000,22.954,23.117,22.954,23.007,10637,0
+TVE.US,D,20170925,000000,22.981,23.057,22.981,23.057,12511,0
+TVE.US,D,20170926,000000,22.973,23.083,22.973,23.044,12718,0
+TVE.US,D,20170927,000000,23.004,23.063,22.981,22.991,6446,0
+TVE.US,D,20170928,000000,23.044,23.044,22.964,23.044,4587,0
+TVE.US,D,20170929,000000,22.973,23.031,22.973,23.026,5728,0
+TVE.US,D,20171002,000000,23.025,23.044,23.016,23.016,3859,0
+TVE.US,D,20171003,000000,23.044,23.044,23.016,23.017,854,0
+TVE.US,D,20171004,000000,23.018,23.022,22.997,22.997,3280,0
+TVE.US,D,20171005,000000,23.009,23.009,23.009,23.009,272,0
+TVE.US,D,20171006,000000,22.994,23.101,22.994,23.035,6587,0
+TVE.US,D,20171009,000000,23.016,23.058,22.963,23.016,7000,0
+TVE.US,D,20171010,000000,22.963,23.054,22.963,23.016,12164,0
+TVE.US,D,20171011,000000,22.963,23.073,22.963,23.05,10334,0
+TVE.US,D,20171012,000000,23.016,23.117,23.016,23.029,14971,0
+TVE.US,D,20171013,000000,23.044,23.09,23.016,23.016,6481,0
+TVE.US,D,20171016,000000,23.1,23.1,22.99,22.99,12558,0
+TVE.US,D,20171017,000000,22.997,23.047,22.971,22.997,15446,0
+TVE.US,D,20171018,000000,23.016,23.035,22.99,23.016,27157,0
+TVE.US,D,20171019,000000,23.044,23.044,22.987,22.997,12631,0
+TVE.US,D,20171020,000000,23.024,23.063,22.997,23.053,9773,0
+TVE.US,D,20171023,000000,23.007,23.083,22.998,23.073,10123,0
+TVE.US,D,20171024,000000,22.99,23.053,22.963,23.007,20371,0
+TVE.US,D,20171025,000000,22.926,23.001,22.926,22.99,12179,0
+TVE.US,D,20171026,000000,22.99,23.063,22.954,23.063,14489,0
+TVE.US,D,20171027,000000,23.046,23.073,23.044,23.053,10537,0
+TVE.US,D,20171030,000000,23.127,23.154,23.124,23.136,13075,0
+TVE.US,D,20171031,000000,23.146,23.154,23.106,23.106,11670,0
+TVE.US,D,20171101,000000,23.154,23.154,23.093,23.098,18134,0
+TVE.US,D,20171102,000000,23.118,23.118,23.063,23.063,5887,0
+TVE.US,D,20171103,000000,23.053,23.109,23.053,23.101,18728,0
+TVE.US,D,20171106,000000,23.101,23.127,23.063,23.089,8025,0
+TVE.US,D,20171107,000000,23.118,23.118,23.064,23.083,11580,0
+TVE.US,D,20171108,000000,23.106,23.109,23.081,23.095,6492,0
+TVE.US,D,20171109,000000,23.109,23.118,23.109,23.109,9498,0
+TVE.US,D,20171110,000000,23.053,23.109,23.053,23.1,6986,0
+TVE.US,D,20171113,000000,23.035,23.101,23.035,23.101,2886,0
+TVE.US,D,20171114,000000,23.118,23.118,23.053,23.109,15689,0
+TVE.US,D,20171115,000000,23.127,23.154,23.083,23.113,5078,0
+TVE.US,D,20171116,000000,23.093,23.146,23.016,23.053,17962,0
+TVE.US,D,20171117,000000,23.127,23.133,23.064,23.101,9194,0
+TVE.US,D,20171120,000000,23.101,23.161,23.073,23.118,11490,0
+TVE.US,D,20171121,000000,23.109,23.138,23.063,23.073,10241,0
+TVE.US,D,20171122,000000,23.063,23.117,23.053,23.063,5239,0
+TVE.US,D,20171124,000000,23.127,23.127,23.127,23.127,118,0
+TVE.US,D,20171127,000000,23.136,23.136,23.073,23.083,12990,0
+TVE.US,D,20171128,000000,23.053,23.083,23.053,23.066,5574,0
+TVE.US,D,20171129,000000,23.173,23.173,23.053,23.063,11502,0
+TVE.US,D,20171130,000000,23.11,23.202,23.067,23.187,14762,0
+TVE.US,D,20171201,000000,23.202,23.202,23.173,23.184,1364,0
+TVE.US,D,20171204,000000,23.173,23.29,23.136,23.247,17883,0
+TVE.US,D,20171205,000000,23.186,23.285,23.186,23.22,11057,0
+TVE.US,D,20171206,000000,23.285,23.285,23.255,23.265,8590,0
+TVE.US,D,20171207,000000,23.237,23.332,23.146,23.252,19268,0
+TVE.US,D,20171208,000000,23.332,23.332,23.183,23.212,2320,0
+TVE.US,D,20171211,000000,23.183,23.303,23.183,23.212,9776,0
+TVE.US,D,20171212,000000,23.164,23.217,23.154,23.154,4443,0
+TVE.US,D,20171213,000000,23.237,23.237,23.136,23.191,14156,0
+TVE.US,D,20171214,000000,23.22,23.229,23.136,23.154,9663,0
+TVE.US,D,20171215,000000,23.146,23.193,23.146,23.193,5363,0
+TVE.US,D,20171218,000000,23.162,23.187,23.106,23.127,15118,0
+TVE.US,D,20171219,000000,23.109,23.237,23.083,23.083,14343,0
+TVE.US,D,20171220,000000,23.073,23.136,23.073,23.127,6951,0
+TVE.US,D,20171221,000000,23.127,23.229,23.127,23.127,10010,0
+TVE.US,D,20171222,000000,23.093,23.202,23.073,23.202,7230,0
+TVE.US,D,20171226,000000,23.229,23.229,23.126,23.193,8036,0
+TVE.US,D,20171227,000000,23.22,23.22,23.109,23.109,7638,0
+TVE.US,D,20171228,000000,23.109,23.159,23.092,23.092,5069,0
+TVE.US,D,20171229,000000,23.083,23.133,23.053,23.053,12621,0
+TVE.US,D,20180102,000000,23.053,23.13,22.963,23.051,31775,0
+TVE.US,D,20180103,000000,22.963,23.101,22.963,23.035,12548,0
+TVE.US,D,20180104,000000,22.981,23.136,22.981,23.073,9020,0
+TVE.US,D,20180105,000000,23.016,23.205,23.016,23.202,8173,0
+TVE.US,D,20180108,000000,23.025,23.173,23.025,23.114,4684,0
+TVE.US,D,20180109,000000,23.136,23.183,23.084,23.164,9298,0
+TVE.US,D,20180110,000000,23.073,23.136,23.073,23.123,18851,0
+TVE.US,D,20180111,000000,23.083,23.109,23.016,23.053,9363,0
+TVE.US,D,20180112,000000,23.127,23.127,23.053,23.069,8958,0
+TVE.US,D,20180116,000000,23.136,23.136,23.053,23.053,10114,0
+TVE.US,D,20180117,000000,23.053,23.237,23.053,23.188,11152,0
+TVE.US,D,20180118,000000,23.285,23.285,23.102,23.146,5408,0
+TVE.US,D,20180119,000000,23.118,23.192,23.118,23.129,4216,0
+TVE.US,D,20180122,000000,23.193,23.193,23.101,23.103,5760,0
+TVE.US,D,20180123,000000,23.168,23.193,23.074,23.083,13367,0
+TVE.US,D,20180124,000000,23.101,23.157,23.053,23.101,21729,0
+TVE.US,D,20180125,000000,23.146,23.202,23.106,23.159,16590,0
+TVE.US,D,20180126,000000,23.109,23.212,23.109,23.202,12550,0
+TVE.US,D,20180129,000000,23.202,23.237,23.146,23.146,9065,0
+TVE.US,D,20180130,000000,23.256,23.373,23.221,23.286,28964,0
+TVE.US,D,20180131,000000,23.248,23.338,23.248,23.248,8402,0
+TVE.US,D,20180201,000000,23.248,23.519,23.221,23.471,30770,0
+TVE.US,D,20180202,000000,23.305,23.455,23.286,23.286,9245,0
+TVE.US,D,20180205,000000,23.397,23.416,23.248,23.416,9155,0
+TVE.US,D,20180206,000000,23.276,23.334,23.248,23.334,8852,0
+TVE.US,D,20180207,000000,23.248,23.367,23.248,23.248,16314,0
+TVE.US,D,20180208,000000,23.266,23.325,23.266,23.305,10631,0
+TVE.US,D,20180209,000000,23.305,23.377,23.213,23.248,30796,0
+TVE.US,D,20180212,000000,23.266,23.305,23.248,23.259,7462,0
+TVE.US,D,20180213,000000,23.248,23.265,23.248,23.248,3620,0
+TVE.US,D,20180214,000000,23.23,23.294,23.23,23.266,4189,0
+TVE.US,D,20180215,000000,23.315,25.088,23.248,23.528,40243,0
+TVE.US,D,20180216,000000,23.509,23.528,23.509,23.528,1415,0
+TVE.US,D,20180220,000000,23.358,23.456,23.358,23.358,4225,0
+TVE.US,D,20180221,000000,23.367,23.462,23.305,23.305,4776,0
+TVE.US,D,20180222,000000,23.471,23.471,23.295,23.295,12302,0
+TVE.US,D,20180223,000000,23.305,23.456,23.295,23.295,4646,0
+TVE.US,D,20180226,000000,23.341,23.392,23.295,23.295,7906,0
+TVE.US,D,20180227,000000,23.295,23.367,23.262,23.325,9692,0
+TVE.US,D,20180228,000000,23.276,23.377,23.276,23.35,5630,0
+TVE.US,D,20180301,000000,23.305,23.344,23.298,23.298,2183,0
+TVE.US,D,20180302,000000,23.329,23.345,23.295,23.334,1952,0
+TVE.US,D,20180305,000000,23.295,23.412,23.295,23.315,7867,0
+TVE.US,D,20180306,000000,23.331,23.36,23.315,23.315,3693,0
+TVE.US,D,20180307,000000,23.358,23.358,23.313,23.315,8173,0
+TVE.US,D,20180308,000000,23.315,23.377,23.315,23.325,3859,0
+TVE.US,D,20180309,000000,23.479,23.479,23.295,23.295,4833,0
+TVE.US,D,20180312,000000,23.305,23.358,23.295,23.324,16104,0
+TVE.US,D,20180313,000000,23.305,23.334,23.305,23.325,8813,0
+TVE.US,D,20180314,000000,23.325,23.334,23.301,23.301,2627,0
+TVE.US,D,20180315,000000,23.334,23.387,23.315,23.315,6149,0
+TVE.US,D,20180316,000000,23.315,23.35,23.295,23.295,6907,0
+TVE.US,D,20180319,000000,23.295,23.334,23.295,23.295,4736,0
+TVE.US,D,20180320,000000,23.305,23.334,23.248,23.256,11645,0
+TVE.US,D,20180321,000000,23.256,23.266,23.248,23.248,13916,0
+TVE.US,D,20180322,000000,23.256,23.367,23.248,23.253,17946,0
+TVE.US,D,20180323,000000,23.334,23.334,23.266,23.266,2498,0
+TVE.US,D,20180326,000000,23.264,23.295,23.264,23.266,3546,0
+TVE.US,D,20180327,000000,23.325,23.334,23.266,23.276,4088,0
+TVE.US,D,20180328,000000,23.256,23.295,23.256,23.256,3743,0
+TVE.US,D,20180329,000000,23.276,23.276,23.248,23.248,9146,0
+TVE.US,D,20180402,000000,23.284,23.284,23.248,23.256,4533,0
+TVE.US,D,20180403,000000,23.276,23.276,23.248,23.248,7126,0
+TVE.US,D,20180404,000000,23.276,23.28,23.248,23.28,2710,0
+TVE.US,D,20180405,000000,23.266,23.286,23.248,23.286,14829,0
+TVE.US,D,20180406,000000,23.248,23.257,23.221,23.23,17881,0
+TVE.US,D,20180409,000000,23.221,23.27,23.221,23.221,5848,0
+TVE.US,D,20180410,000000,23.221,23.264,23.221,23.221,4648,0
+TVE.US,D,20180411,000000,23.221,23.228,23.203,23.203,2767,0
+TVE.US,D,20180412,000000,23.213,23.248,23.154,23.202,6187,0
+TVE.US,D,20180413,000000,23.216,23.248,23.136,23.248,9445,0
+TVE.US,D,20180416,000000,23.213,23.238,23.154,23.173,10223,0
+TVE.US,D,20180417,000000,23.221,23.286,23.221,23.285,10191,0
+TVE.US,D,20180418,000000,23.219,23.273,23.219,23.26,3743,0
+TVE.US,D,20180419,000000,23.248,23.358,23.248,23.256,7998,0
+TVE.US,D,20180420,000000,23.248,23.275,23.139,23.182,9025,0
+TVE.US,D,20180423,000000,23.358,23.416,23.308,23.308,7701,0
+TVE.US,D,20180424,000000,23.276,23.366,23.164,23.164,7482,0
+TVE.US,D,20180425,000000,23.334,23.334,23.141,23.173,16322,0
+TVE.US,D,20180426,000000,23.173,23.29,23.173,23.29,5240,0
+TVE.US,D,20180427,000000,23.334,23.396,23.334,23.389,1605,0
+TVE.US,D,20180430,000000,23.256,23.422,23.256,23.305,12467,0
+TVE.US,D,20180501,000000,23.334,23.427,23.315,23.33,8073,0
+TVE.US,D,20180502,000000,23.446,23.446,23.315,23.315,3042,0
+TVE.US,D,20180503,000000,23.266,23.374,23.266,23.305,8754,0
+TVE.US,D,20180504,000000,23.315,23.315,23.212,23.266,7179,0
+TVE.US,D,20180507,000000,23.172,23.334,23.116,23.212,26252,0
+TVE.US,D,20180508,000000,23.136,23.182,23.136,23.153,5144,0
+TVE.US,D,20180509,000000,23.12,23.153,23.07,23.07,7997,0
+TVE.US,D,20180510,000000,23.07,23.126,22.234,22.967,14265,0
+TVE.US,D,20180511,000000,23.1,23.1,22.977,22.995,5898,0
+TVE.US,D,20180514,000000,22.977,22.977,22.752,22.813,18548,0
+TVE.US,D,20180515,000000,22.788,22.788,22.31,22.412,31477,0
+TVE.US,D,20180516,000000,22.572,22.572,22.291,22.404,23438,0
+TVE.US,D,20180517,000000,22.479,22.508,22.234,22.234,23749,0
+TVE.US,D,20180518,000000,22.264,22.508,22.199,22.508,20116,0
+TVE.US,D,20180521,000000,22.432,22.459,22.273,22.367,11836,0
+TVE.US,D,20180522,000000,22.291,22.387,22.208,22.371,22059,0
+TVE.US,D,20180523,000000,22.387,22.387,22.273,22.323,21127,0
+TVE.US,D,20180524,000000,22.338,22.502,22.273,22.273,15742,0
+TVE.US,D,20180525,000000,22.234,22.525,22.001,22.001,18621,0
+TVE.US,D,20180529,000000,22.01,22.253,22.01,22.132,30652,0
+TVE.US,D,20180530,000000,22.217,22.272,22.02,22.037,19659,0
+TVE.US,D,20180531,000000,21.964,22.246,21.964,22.198,19107,0
+TVE.US,D,20180601,000000,22.225,22.228,22.155,22.188,14181,0
+TVE.US,D,20180604,000000,22.132,22.273,22.132,22.273,25702,0
+TVE.US,D,20180605,000000,22.17,22.264,22.151,22.151,7554,0
+TVE.US,D,20180606,000000,22.188,22.273,22.188,22.217,19966,0
+TVE.US,D,20180607,000000,22.225,22.286,22.208,22.225,16874,0
+TVE.US,D,20180608,000000,22.225,22.31,22.217,22.217,19205,0
+TVE.US,D,20180611,000000,22.244,22.254,22.225,22.225,13289,0
+TVE.US,D,20180612,000000,22.225,22.253,22.126,22.188,17763,0
+TVE.US,D,20180613,000000,22.188,22.239,21.776,21.944,31064,0
+TVE.US,D,20180614,000000,21.992,22.033,21.879,21.915,26364,0
+TVE.US,D,20180615,000000,21.958,21.973,21.905,21.958,10723,0
+TVE.US,D,20180618,000000,21.935,21.973,21.915,21.954,4026,0
+TVE.US,D,20180619,000000,21.992,22.037,21.977,22.01,11294,0
+TVE.US,D,20180620,000000,21.954,22.001,21.935,21.992,12219,0
+TVE.US,D,20180621,000000,21.954,21.992,21.944,21.944,6114,0
+TVE.US,D,20180622,000000,21.954,22.046,21.944,21.994,5797,0
+TVE.US,D,20180625,000000,21.954,21.999,21.954,21.954,14255,0
+TVE.US,D,20180626,000000,21.982,22.016,21.944,21.964,10938,0
+TVE.US,D,20180627,000000,22.02,22.085,21.983,22.085,9524,0
+TVE.US,D,20180628,000000,22.03,22.132,22.03,22.132,2986,0
+TVE.US,D,20180629,000000,22.022,22.113,22.022,22.057,9108,0
+TVE.US,D,20180702,000000,22.001,22.094,21.964,22.085,9063,0
+TVE.US,D,20180703,000000,21.869,22.076,21.869,22.01,1136,0
+TVE.US,D,20180705,000000,22.01,22.198,21.992,22.188,19405,0
+TVE.US,D,20180706,000000,22.234,22.357,22.234,22.338,13125,0
+TVE.US,D,20180709,000000,22.347,22.347,22.248,22.291,14477,0
+TVE.US,D,20180710,000000,22.347,22.363,22.283,22.283,5467,0
+TVE.US,D,20180711,000000,22.398,22.398,22.22,22.238,16983,0
+TVE.US,D,20180712,000000,22.248,22.3,22.142,22.16,8712,0
+TVE.US,D,20180713,000000,22.204,22.291,22.192,22.282,11943,0
+TVE.US,D,20180716,000000,22.291,22.291,22.179,22.198,7705,0
+TVE.US,D,20180717,000000,22.151,22.273,22.151,22.217,9949,0
+TVE.US,D,20180718,000000,22.18,22.265,22.18,22.25,9100,0
+TVE.US,D,20180719,000000,22.347,22.377,22.198,22.377,15956,0
+TVE.US,D,20180720,000000,22.254,22.432,22.254,22.432,16159,0
+TVE.US,D,20180723,000000,22.399,22.432,22.3,22.323,7605,0
+TVE.US,D,20180724,000000,22.3,22.412,22.244,22.404,22277,0
+TVE.US,D,20180725,000000,22.3,22.459,22.3,22.422,22477,0
+TVE.US,D,20180726,000000,22.337,22.459,22.33,22.33,6198,0
+TVE.US,D,20180727,000000,22.367,22.459,22.338,22.347,20360,0
+TVE.US,D,20180730,000000,22.46,22.46,22.377,22.435,20455,0
+TVE.US,D,20180731,000000,22.357,22.589,22.357,22.357,25342,0
+TVE.US,D,20180801,000000,22.547,22.632,22.387,22.632,28124,0
+TVE.US,D,20180802,000000,22.632,22.632,22.504,22.518,3279,0
+TVE.US,D,20180803,000000,22.64,22.64,22.451,22.451,10153,0
+TVE.US,D,20180806,000000,22.603,22.746,22.49,22.746,8059,0
+TVE.US,D,20180807,000000,22.584,22.661,22.527,22.527,8821,0
+TVE.US,D,20180808,000000,22.756,22.756,22.443,22.603,23748,0
+TVE.US,D,20180809,000000,22.584,22.584,22.49,22.537,7664,0
+TVE.US,D,20180810,000000,22.613,22.688,22.518,22.518,11114,0
+TVE.US,D,20180813,000000,22.518,22.596,22.433,22.443,10205,0
+TVE.US,D,20180814,000000,22.64,22.64,22.46,22.527,14816,0
+TVE.US,D,20180815,000000,22.603,22.623,22.507,22.542,7485,0
+TVE.US,D,20180816,000000,22.49,22.697,22.49,22.509,5503,0
+TVE.US,D,20180817,000000,22.607,22.607,22.509,22.525,10993,0
+TVE.US,D,20180820,000000,22.509,22.644,22.443,22.64,14994,0
+TVE.US,D,20180821,000000,22.537,22.792,22.537,22.74,10259,0
+TVE.US,D,20180822,000000,22.632,22.703,22.565,22.64,4826,0
+TVE.US,D,20180823,000000,22.613,22.679,22.527,22.613,14581,0
+TVE.US,D,20180824,000000,22.65,22.679,22.557,22.557,23963,0
+TVE.US,D,20180827,000000,22.707,22.85,22.707,22.832,30441,0
+TVE.US,D,20180828,000000,22.877,22.982,22.728,22.882,27641,0
+TVE.US,D,20180829,000000,22.85,23.17,22.85,23.17,33272,0
+TVE.US,D,20180830,000000,23.151,23.151,22.869,23.118,16417,0
+TVE.US,D,20180831,000000,22.991,23.142,22.944,22.981,18446,0
+TVE.US,D,20180904,000000,23.067,23.368,23.048,23.368,41744,0
+TVE.US,D,20180905,000000,23.2,23.263,23.2,23.255,8451,0
+TVE.US,D,20180906,000000,23.255,23.446,23.061,23.17,21523,0
+TVE.US,D,20180907,000000,23.18,23.226,22.934,23.161,26136,0
+TVE.US,D,20180910,000000,23.161,23.18,22.963,23.134,16324,0
+TVE.US,D,20180911,000000,23.18,23.368,23.005,23.17,17606,0
+TVE.US,D,20180912,000000,23.17,23.368,23.17,23.334,10556,0
+TVE.US,D,20180913,000000,23.446,23.464,23.161,23.161,19508,0
+TVE.US,D,20180914,000000,23.151,23.151,22.963,22.963,7098,0
+TVE.US,D,20180917,000000,23.111,23.146,23.009,23.123,5663,0
+TVE.US,D,20180918,000000,23.161,23.161,23.019,23.019,7520,0
+TVE.US,D,20180919,000000,23.18,23.18,22.968,22.991,11677,0
+TVE.US,D,20180920,000000,23.133,23.264,22.973,23.18,24436,0
+TVE.US,D,20180921,000000,23.038,23.246,22.994,23.246,8736,0
+TVE.US,D,20180924,000000,23.408,23.442,23.029,23.062,4753,0
+TVE.US,D,20180925,000000,23.464,23.464,23.2,23.464,13520,0
+TVE.US,D,20180926,000000,23.378,23.464,23.161,23.18,20429,0
+TVE.US,D,20180927,000000,23.398,23.464,23.228,23.236,15622,0
+TVE.US,D,20180928,000000,23.408,23.437,23.265,23.324,17159,0
+TVE.US,D,20181001,000000,23.408,23.408,23.246,23.275,5587,0
+TVE.US,D,20181002,000000,23.368,23.368,23.18,23.181,5182,0
+TVE.US,D,20181003,000000,23.18,23.18,22.707,22.817,14952,0
+TVE.US,D,20181004,000000,22.756,22.991,22.605,22.756,20426,0
+TVE.US,D,20181005,000000,22.717,23.107,22.717,22.929,16804,0
+TVE.US,D,20181008,000000,23.067,23.067,22.85,22.85,2939,0
+TVE.US,D,20181009,000000,23.094,23.094,22.86,22.86,4068,0
+TVE.US,D,20181010,000000,22.85,23.057,22.85,22.85,10671,0
+TVE.US,D,20181011,000000,23.087,23.333,22.925,23.333,17956,0
+TVE.US,D,20181012,000000,23.464,23.464,23.038,23.133,8030,0
+TVE.US,D,20181015,000000,23.087,23.133,22.82,22.85,11119,0
+TVE.US,D,20181016,000000,22.887,23.038,22.85,22.85,7359,0
+TVE.US,D,20181017,000000,22.991,23.18,22.86,23.052,14629,0
+TVE.US,D,20181018,000000,23.003,23.047,22.168,22.565,28689,0
+TVE.US,D,20181019,000000,22.565,22.944,22.565,22.717,18586,0
+TVE.US,D,20181022,000000,22.717,22.991,22.717,22.906,32687,0
+TVE.US,D,20181023,000000,22.944,23.324,22.944,23.257,24870,0
+TVE.US,D,20181024,000000,23.114,23.314,22.954,22.955,21279,0
+TVE.US,D,20181025,000000,23.246,23.246,22.848,22.973,12360,0
+TVE.US,D,20181026,000000,22.991,23.17,22.906,22.906,5585,0
+TVE.US,D,20181029,000000,23.151,23.17,23.038,23.052,9075,0
+TVE.US,D,20181030,000000,23.171,23.171,23.087,23.087,5902,0
+TVE.US,D,20181031,000000,23.03,23.193,22.999,23.124,10258,0
+TVE.US,D,20181101,000000,23.124,23.373,22.905,23.028,22582,0
+TVE.US,D,20181102,000000,23.201,23.257,22.999,23.257,14155,0
+TVE.US,D,20181105,000000,23.267,23.267,23.05,23.153,7456,0
+TVE.US,D,20181106,000000,23.028,23.144,23.028,23.097,7259,0
+TVE.US,D,20181107,000000,23.097,23.257,23.097,23.097,5703,0
+TVE.US,D,20181108,000000,23.067,23.238,23.067,23.238,9471,0
+TVE.US,D,20181109,000000,23.238,23.238,23.143,23.171,5316,0
+TVE.US,D,20181112,000000,23.238,23.238,23.143,23.191,13803,0
+TVE.US,D,20181113,000000,23.183,23.293,23.181,23.258,14125,0
+TVE.US,D,20181114,000000,23.211,23.27,23.152,23.27,8077,0
+TVE.US,D,20181115,000000,23.191,23.316,23.152,23.152,6570,0
+TVE.US,D,20181116,000000,23.306,23.354,23.152,23.201,5287,0
+TVE.US,D,20181119,000000,23.201,23.37,23.106,23.242,7303,0
+TVE.US,D,20181120,000000,23.296,23.296,22.704,22.799,19418,0
+TVE.US,D,20181121,000000,22.99,23.124,22.771,22.979,25437,0
+TVE.US,D,20181123,000000,23.057,23.057,22.983,22.983,531,0
+TVE.US,D,20181126,000000,23.067,23.204,22.953,23.077,4918,0
+TVE.US,D,20181127,000000,22.999,23.229,22.999,23.097,5318,0
+TVE.US,D,20181128,000000,23.296,23.296,23.097,23.119,13439,0
+TVE.US,D,20181129,000000,23.277,23.277,23.106,23.174,5334,0
+TVE.US,D,20181130,000000,23.106,23.277,23.048,23.077,22392,0
+TVE.US,D,20181203,000000,23.211,23.296,23.08,23.171,6669,0
+TVE.US,D,20181204,000000,23.353,23.353,23.097,23.097,14139,0
+TVE.US,D,20181206,000000,22.924,23.255,22.914,22.914,17114,0
+TVE.US,D,20181207,000000,22.99,23.221,22.99,23.009,6574,0
+TVE.US,D,20181210,000000,23.181,23.226,23.029,23.048,4064,0
+TVE.US,D,20181211,000000,23.097,23.191,23.038,23.077,9115,0
+TVE.US,D,20181212,000000,23.077,23.277,23.038,23.277,6895,0
+TVE.US,D,20181213,000000,23.248,23.248,23.07,23.134,6952,0
+TVE.US,D,20181214,000000,23.201,23.238,23.067,23.067,8508,0
+TVE.US,D,20181217,000000,23.201,23.277,23.097,23.184,11265,0
+TVE.US,D,20181218,000000,23.277,23.277,22.947,23.257,5454,0
+TVE.US,D,20181219,000000,23.296,23.296,23.162,23.188,8528,0
+TVE.US,D,20181220,000000,23.191,23.381,23.191,23.234,9829,0
+TVE.US,D,20181221,000000,23.191,23.335,23.152,23.192,8218,0
+TVE.US,D,20181224,000000,23.277,23.317,23.191,23.225,6011,0
+TVE.US,D,20181226,000000,23.163,23.371,23.077,23.256,8932,0
+TVE.US,D,20181227,000000,23.067,23.229,23.067,23.191,12228,0
+TVE.US,D,20181228,000000,23.124,23.248,23.067,23.152,22786,0
+TVE.US,D,20181231,000000,23.115,23.326,23.067,23.067,19205,0
+TVE.US,D,20190102,000000,23.067,23.257,22.724,23.248,29351,0
+TVE.US,D,20190103,000000,23.028,23.326,22.999,23.326,20519,0
+TVE.US,D,20190104,000000,23.326,23.669,23.251,23.63,13549,0
+TVE.US,D,20190107,000000,23.573,23.573,23.257,23.287,8381,0
+TVE.US,D,20190108,000000,23.344,23.522,23.229,23.229,11998,0
+TVE.US,D,20190109,000000,23.229,23.468,23.229,23.45,3225,0
+TVE.US,D,20190110,000000,23.45,23.45,23.124,23.43,13316,0
+TVE.US,D,20190111,000000,23.257,23.43,23.211,23.41,12666,0
+TVE.US,D,20190114,000000,23.356,23.401,23.248,23.401,5179,0
+TVE.US,D,20190115,000000,23.296,23.649,23.296,23.573,20401,0
+TVE.US,D,20190116,000000,23.44,23.83,23.44,23.764,32323,0
+TVE.US,D,20190117,000000,23.803,23.803,23.61,23.803,25240,0
+TVE.US,D,20190118,000000,23.669,23.764,23.496,23.764,15851,0
+TVE.US,D,20190122,000000,23.458,23.764,23.267,23.764,27664,0
+TVE.US,D,20190123,000000,23.754,24.307,23.582,23.954,43337,0
+TVE.US,D,20190124,000000,23.764,23.944,23.582,23.669,28996,0
+TVE.US,D,20190125,000000,23.669,24.05,23.573,24.05,80444,0
+TVE.US,D,20190128,000000,24.032,24.212,23.849,23.869,45541,0
+TVE.US,D,20190129,000000,24.059,24.059,23.897,23.993,109229,0
+TVE.US,D,20190130,000000,24.088,24.224,23.722,24.143,109478,0
+TVE.US,D,20190131,000000,24.185,25.012,23.954,25.012,361787,0
+TVE.US,D,20190201,000000,24.695,24.705,24.204,24.59,90793,0
+TVE.US,D,20190204,000000,24.59,24.627,24.484,24.517,70997,0
+TVE.US,D,20190205,000000,24.503,24.917,24.503,24.83,301365,0
+TVE.US,D,20190206,000000,24.656,24.849,24.57,24.849,196721,0
+TVE.US,D,20190207,000000,24.743,24.84,24.185,24.397,25050,0
+TVE.US,D,20190208,000000,24.234,24.83,24.195,24.83,18065,0
+TVE.US,D,20190211,000000,24.503,25.359,24.486,25.022,325870,0
+TVE.US,D,20190212,000000,25.022,25.109,24.685,25.003,57587,0
+TVE.US,D,20190213,000000,24.946,25.022,24.792,25.022,49228,0
+TVE.US,D,20190214,000000,25.003,25.003,24.695,24.734,4747,0
+TVE.US,D,20190215,000000,24.762,24.83,24.753,24.83,1498,0
+TVE.US,D,20190219,000000,24.715,24.781,24.397,24.531,44172,0
+TVE.US,D,20190220,000000,24.445,24.678,24.445,24.551,5898,0
+TVE.US,D,20190221,000000,24.926,24.926,24.512,24.541,46165,0
+TVE.US,D,20190222,000000,24.541,24.685,24.541,24.676,10937,0
+TVE.US,D,20190225,000000,24.646,24.782,24.637,24.637,14318,0
+TVE.US,D,20190226,000000,24.637,24.717,24.637,24.666,22176,0
+TVE.US,D,20190227,000000,24.666,24.782,24.637,24.715,17036,0
+TVE.US,D,20190228,000000,24.685,24.782,24.656,24.782,12192,0
+TVE.US,D,20190301,000000,24.637,24.715,24.637,24.685,5039,0
+TVE.US,D,20190304,000000,24.666,24.834,24.59,24.658,33049,0
+TVE.US,D,20190305,000000,24.782,24.782,24.6,24.6,24406,0
+TVE.US,D,20190306,000000,24.58,24.741,24.58,24.673,5188,0
+TVE.US,D,20190307,000000,24.541,24.722,24.541,24.6,6398,0
+TVE.US,D,20190308,000000,24.522,24.6,24.522,24.561,5096,0
+TVE.US,D,20190311,000000,24.59,24.725,24.56,24.614,7329,0
+TVE.US,D,20190312,000000,24.646,24.646,24.595,24.628,9166,0
+TVE.US,D,20190313,000000,24.666,24.685,24.59,24.59,6649,0
+TVE.US,D,20190314,000000,24.772,24.772,24.6,24.619,6178,0
+TVE.US,D,20190315,000000,24.57,24.772,24.57,24.656,4155,0
+TVE.US,D,20190318,000000,24.683,24.771,24.637,24.725,8625,0
+TVE.US,D,20190319,000000,24.734,24.772,24.734,24.734,8470,0
+TVE.US,D,20190320,000000,24.734,24.76,24.734,24.734,16805,0
+TVE.US,D,20190321,000000,24.772,24.83,24.734,24.761,12168,0
+TVE.US,D,20190322,000000,24.734,24.787,24.734,24.758,6531,0
+TVE.US,D,20190325,000000,24.734,24.765,24.637,24.637,12624,0
+TVE.US,D,20190326,000000,24.666,24.668,24.619,24.631,7513,0
+TVE.US,D,20190327,000000,24.56,24.727,24.56,24.637,16585,0
+TVE.US,D,20190328,000000,24.637,24.683,24.551,24.551,19076,0
+TVE.US,D,20190329,000000,24.637,24.725,24.474,24.474,88540,0
+TVE.US,D,20190401,000000,24.445,24.715,24.421,24.695,21593,0
+TVE.US,D,20190402,000000,24.695,24.858,24.641,24.858,12039,0
+TVE.US,D,20190403,000000,24.84,25.289,24.811,25.081,19278,0
+TVE.US,D,20190404,000000,25.081,25.081,24.715,25.032,9980,0
+TVE.US,D,20190405,000000,25.051,25.071,24.887,24.887,10646,0
+TVE.US,D,20190408,000000,24.811,25.022,24.715,24.715,11415,0
+TVE.US,D,20190409,000000,24.858,24.858,24.551,24.656,7597,0
+TVE.US,D,20190410,000000,24.541,24.725,24.541,24.6,13551,0
+TVE.US,D,20190411,000000,24.601,24.714,24.601,24.609,5557,0
+TVE.US,D,20190412,000000,24.734,24.736,24.551,24.551,6830,0
+TVE.US,D,20190415,000000,24.57,24.637,24.551,24.551,9158,0
+TVE.US,D,20190416,000000,24.6,24.656,24.541,24.541,4351,0
+TVE.US,D,20190417,000000,24.634,24.696,24.454,24.454,7315,0
+TVE.US,D,20190418,000000,24.416,24.502,24.368,24.416,9654,0
+TVE.US,D,20190422,000000,24.6,24.732,24.47,24.619,10668,0
+TVE.US,D,20190423,000000,24.695,24.753,24.59,24.619,6807,0
+TVE.US,D,20190424,000000,24.609,24.676,24.59,24.637,11720,0
+TVE.US,D,20190425,000000,24.743,24.743,24.58,24.59,6824,0
+TVE.US,D,20190426,000000,24.59,24.609,24.387,24.445,11628,0
+TVE.US,D,20190429,000000,24.658,24.658,24.397,24.426,6755,0
+TVE.US,D,20190430,000000,24.503,24.62,24.363,24.62,26970,0
+TVE.US,D,20190501,000000,24.503,24.581,24.367,24.387,14084,0
+TVE.US,D,20190502,000000,24.523,24.595,24.438,24.454,6528,0
+TVE.US,D,20190503,000000,24.591,24.693,24.406,24.532,9644,0
+TVE.US,D,20190506,000000,24.397,24.697,24.378,24.687,10291,0
+TVE.US,D,20190507,000000,24.601,24.677,24.601,24.658,3872,0
+TVE.US,D,20190508,000000,24.677,24.93,24.474,24.474,13341,0
+TVE.US,D,20190509,000000,24.591,24.643,24.426,24.493,2054,0
+TVE.US,D,20190510,000000,24.436,24.526,24.436,24.503,1031,0
+TVE.US,D,20190513,000000,24.406,24.648,24.397,24.445,4010,0
+TVE.US,D,20190514,000000,24.387,24.494,24.358,24.397,9942,0
+TVE.US,D,20190515,000000,24.474,24.513,24.377,24.387,7586,0
+TVE.US,D,20190516,000000,24.398,24.488,24.398,24.484,4864,0
+TVE.US,D,20190517,000000,24.416,24.5,24.416,24.454,8160,0
+TVE.US,D,20190520,000000,24.445,24.493,24.388,24.426,3812,0
+TVE.US,D,20190521,000000,24.436,24.503,24.406,24.406,1894,0
+TVE.US,D,20190522,000000,24.426,24.474,24.406,24.417,6727,0
+TVE.US,D,20190523,000000,24.406,24.469,24.367,24.377,12642,0
+TVE.US,D,20190524,000000,24.397,24.477,24.367,24.367,6398,0
+TVE.US,D,20190528,000000,24.377,24.428,24.367,24.377,4407,0
+TVE.US,D,20190529,000000,24.397,24.445,24.367,24.397,7827,0
+TVE.US,D,20190530,000000,24.377,24.451,24.367,24.406,12163,0
+TVE.US,D,20190531,000000,24.377,24.445,24.067,24.077,125547,0
+TVE.US,D,20190603,000000,24.154,24.261,23.999,24.261,115639,0
+TVE.US,D,20190604,000000,24.27,24.445,24.27,24.426,11383,0
+TVE.US,D,20190605,000000,24.416,24.445,24.397,24.445,13375,0
+TVE.US,D,20190606,000000,24.513,24.832,24.484,24.542,12478,0
+TVE.US,D,20190607,000000,24.675,24.726,24.474,24.581,12075,0
+TVE.US,D,20190610,000000,24.697,24.854,24.601,24.601,8667,0
+TVE.US,D,20190611,000000,24.63,24.736,24.406,24.436,12824,0
+TVE.US,D,20190612,000000,24.445,24.463,24.406,24.426,11567,0
+TVE.US,D,20190613,000000,24.436,24.484,24.406,24.416,3562,0
+TVE.US,D,20190614,000000,24.416,24.588,24.416,24.436,10627,0
+TVE.US,D,20190617,000000,24.474,24.687,24.437,24.61,14751,0
+TVE.US,D,20190618,000000,24.601,24.765,24.601,24.668,7808,0
+TVE.US,D,20190619,000000,24.765,24.775,24.426,24.726,15514,0
+TVE.US,D,20190620,000000,24.601,24.775,24.591,24.601,16868,0
+TVE.US,D,20190621,000000,24.677,24.677,24.513,24.591,12176,0
+TVE.US,D,20190624,000000,24.552,24.639,24.436,24.524,7861,0
+TVE.US,D,20190625,000000,24.523,24.765,24.474,24.62,12841,0
+TVE.US,D,20190626,000000,24.591,24.705,24.552,24.561,16012,0
+TVE.US,D,20190627,000000,24.678,24.697,24.436,24.469,24752,0
+TVE.US,D,20190628,000000,24.648,24.648,24.358,24.358,92036,0
+TVE.US,D,20190701,000000,24.406,24.545,24.387,24.503,15424,0
+TVE.US,D,20190702,000000,24.533,24.61,24.532,24.57,26479,0
+TVE.US,D,20190703,000000,24.561,24.586,24.503,24.503,7817,0
+TVE.US,D,20190705,000000,24.503,24.503,24.406,24.406,18108,0
+TVE.US,D,20190708,000000,24.464,24.484,24.454,24.454,6371,0
+TVE.US,D,20190709,000000,24.436,24.467,24.426,24.464,6843,0
+TVE.US,D,20190710,000000,24.532,24.532,24.449,24.454,11007,0
+TVE.US,D,20190711,000000,24.454,24.474,24.367,24.436,16533,0
+TVE.US,D,20190712,000000,24.445,24.493,24.416,24.484,5474,0
+TVE.US,D,20190715,000000,24.503,24.736,24.478,24.736,21849,0
+TVE.US,D,20190716,000000,24.697,24.736,24.601,24.601,6487,0
+TVE.US,D,20190717,000000,24.601,24.765,24.601,24.648,6366,0
+TVE.US,D,20190718,000000,24.61,24.775,24.61,24.697,6634,0
+TVE.US,D,20190719,000000,24.823,24.823,24.648,24.648,15748,0
+TVE.US,D,20190722,000000,24.639,24.775,24.639,24.668,7308,0
+TVE.US,D,20190723,000000,24.746,24.775,24.668,24.717,7861,0
+TVE.US,D,20190724,000000,24.707,24.775,24.707,24.765,9301,0
+TVE.US,D,20190725,000000,24.765,24.795,24.725,24.785,13785,0
+TVE.US,D,20190726,000000,24.765,24.845,24.765,24.843,11131,0
+TVE.US,D,20190729,000000,24.833,24.94,24.746,24.94,23995,0
+TVE.US,D,20190730,000000,24.96,25.106,24.851,24.96,25622,0
+TVE.US,D,20190731,000000,25.094,25.094,24.842,24.842,68385,0
+TVE.US,D,20190801,000000,24.881,25.096,24.813,24.989,17342,0
+TVE.US,D,20190802,000000,25.037,25.047,24.93,25.037,14666,0
+TVE.US,D,20190805,000000,25.008,25.047,24.861,25.047,15134,0
+TVE.US,D,20190806,000000,25.067,25.146,24.95,25.077,6991,0
+TVE.US,D,20190807,000000,24.911,25.273,24.911,25.213,12354,0
+TVE.US,D,20190808,000000,25.146,25.282,25.037,25.037,9520,0
+TVE.US,D,20190809,000000,25.243,25.243,24.999,25.018,7277,0
+TVE.US,D,20190812,000000,24.96,25.146,24.95,24.95,19256,0
+TVE.US,D,20190813,000000,25.096,25.439,24.999,25.126,16102,0
+TVE.US,D,20190814,000000,25.322,25.503,25.302,25.439,8599,0
+TVE.US,D,20190815,000000,25.439,25.837,25.275,25.664,15667,0
+TVE.US,D,20190816,000000,25.791,25.909,25.547,25.615,24730,0
+TVE.US,D,20190819,000000,25.723,25.804,25.605,25.664,8476,0
+TVE.US,D,20190820,000000,25.654,26.075,25.106,25.771,32210,0
+TVE.US,D,20190821,000000,25.598,26.095,25.598,25.947,8194,0
+TVE.US,D,20190822,000000,26.123,26.123,25.322,25.644,23962,0
+TVE.US,D,20190823,000000,25.635,25.637,25.488,25.488,11695,0
+TVE.US,D,20190826,000000,25.527,25.549,25.101,25.263,13324,0
+TVE.US,D,20190827,000000,25.273,25.464,25.273,25.302,11442,0
+TVE.US,D,20190828,000000,25.419,25.421,25.206,25.322,15260,0
+TVE.US,D,20190829,000000,25.322,25.322,25.116,25.165,18074,0
+TVE.US,D,20190830,000000,25.185,25.185,25.067,25.067,112838,0
+TVE.US,D,20190903,000000,25.202,25.202,25.077,25.19,3590,0
+TVE.US,D,20190904,000000,25.096,25.37,25.096,25.361,6415,0
+TVE.US,D,20190905,000000,25.263,25.4,25.234,25.302,6892,0
+TVE.US,D,20190906,000000,25.306,25.419,25.244,25.244,16470,0
+TVE.US,D,20190909,000000,25.243,25.361,25.018,25.077,6973,0
+TVE.US,D,20190910,000000,25.233,25.233,25.047,25.077,9345,0
+TVE.US,D,20190911,000000,25.263,25.263,25.077,25.077,9328,0
+TVE.US,D,20190912,000000,25.172,25.273,25.077,25.077,4334,0
+TVE.US,D,20190913,000000,25.151,25.151,24.744,24.822,43300,0
+TVE.US,D,20190916,000000,24.774,24.914,24.774,24.842,2799,0
+TVE.US,D,20190917,000000,25.047,25.302,24.794,24.969,9100,0
+TVE.US,D,20190918,000000,24.969,25.043,24.853,24.901,11655,0
+TVE.US,D,20190919,000000,24.871,25.037,24.871,24.901,7085,0
+TVE.US,D,20190920,000000,24.92,25.037,24.911,25.037,13141,0
+TVE.US,D,20190923,000000,25.067,25.144,24.822,24.887,18945,0
+TVE.US,D,20190924,000000,24.93,24.93,24.754,24.871,7759,0
+TVE.US,D,20190925,000000,24.794,24.901,24.774,24.774,5872,0
+TVE.US,D,20190926,000000,24.784,25.018,24.784,24.871,3525,0
+TVE.US,D,20190927,000000,24.891,24.891,24.695,24.695,16885,0
+TVE.US,D,20190930,000000,24.725,24.82,24.568,24.568,114358,0
+TVE.US,D,20191001,000000,24.705,24.709,24.617,24.617,11992,0
+TVE.US,D,20191002,000000,24.607,24.636,24.478,24.608,27858,0
+TVE.US,D,20191003,000000,24.656,24.705,24.607,24.65,12178,0
+TVE.US,D,20191004,000000,24.656,24.803,24.656,24.784,14990,0
+TVE.US,D,20191007,000000,24.725,24.784,24.646,24.725,16085,0
+TVE.US,D,20191008,000000,24.744,24.891,24.677,24.851,31555,0
+TVE.US,D,20191009,000000,24.891,24.979,24.851,24.851,19150,0
+TVE.US,D,20191010,000000,24.95,25.037,24.851,25.037,12369,0
+TVE.US,D,20191011,000000,25.106,25.106,24.912,24.989,9053,0
+TVE.US,D,20191014,000000,25.096,25.185,24.999,25.156,37180,0
+TVE.US,D,20191015,000000,25.233,25.282,25.194,25.263,7147,0
+TVE.US,D,20191016,000000,25.243,25.38,24.999,25.116,20588,0
+TVE.US,D,20191017,000000,25.213,25.253,25.057,25.156,4967,0
+TVE.US,D,20191018,000000,25.057,25.253,24.989,24.989,9524,0
+TVE.US,D,20191021,000000,25.028,25.263,24.989,25.008,18933,0
+TVE.US,D,20191022,000000,25.008,25.086,25.008,25.018,13789,0
+TVE.US,D,20191023,000000,25.008,25.116,24.999,25.028,15809,0
+TVE.US,D,20191024,000000,25.047,25.243,25.047,25.047,12185,0
+TVE.US,D,20191025,000000,25.331,25.331,25.008,25.028,9943,0
+TVE.US,D,20191028,000000,25.083,25.106,25.047,25.086,6627,0
+TVE.US,D,20191029,000000,25.175,25.282,25.086,25.146,14557,0
+TVE.US,D,20191030,000000,25.254,25.303,25.046,25.136,11131,0
+TVE.US,D,20191031,000000,25.027,25.143,24.869,24.869,88651,0
+TVE.US,D,20191101,000000,24.978,25.056,24.899,24.978,25424,0
+TVE.US,D,20191104,000000,25.037,25.096,24.938,25.096,19832,0
+TVE.US,D,20191105,000000,24.968,25.084,24.968,25.012,17570,0
+TVE.US,D,20191106,000000,24.948,25.146,24.948,25.072,14131,0
+TVE.US,D,20191107,000000,25.146,25.146,24.98,25.096,5344,0
+TVE.US,D,20191108,000000,24.998,25.165,24.998,25.096,6850,0
+TVE.US,D,20191111,000000,24.968,25.146,24.968,25.096,10263,0
+TVE.US,D,20191112,000000,25.027,25.155,25.017,25.076,7786,0
+TVE.US,D,20191113,000000,25.056,25.136,25.056,25.116,12474,0
+TVE.US,D,20191114,000000,25.066,25.219,25.056,25.086,6948,0
+TVE.US,D,20191115,000000,25.185,25.244,25.076,25.136,3537,0
+TVE.US,D,20191118,000000,25.204,25.204,25.042,25.096,11590,0
+TVE.US,D,20191119,000000,25.214,25.214,25.101,25.106,14720,0
+TVE.US,D,20191120,000000,25.204,25.204,25.132,25.166,7586,0
+TVE.US,D,20191121,000000,25.116,25.326,25.056,25.156,17062,0
+TVE.US,D,20191122,000000,25.333,25.333,25.126,25.126,4864,0
+TVE.US,D,20191125,000000,25.146,25.311,25.115,25.236,4899,0
+TVE.US,D,20191126,000000,25.126,25.224,25.017,25.125,14395,0
+TVE.US,D,20191127,000000,25.136,25.136,25.106,25.116,6361,0
+TVE.US,D,20191129,000000,25.106,25.194,25.076,25.076,4303,0
+TVE.US,D,20191202,000000,24.909,25.233,24.909,25.194,9065,0
+TVE.US,D,20191203,000000,25.056,25.194,25.056,25.156,11677,0
+TVE.US,D,20191204,000000,25.116,25.194,25.096,25.146,11399,0
+TVE.US,D,20191205,000000,25.204,25.204,25.056,25.156,28117,0
+TVE.US,D,20191206,000000,25.204,25.204,25.106,25.141,6369,0
+TVE.US,D,20191209,000000,25.274,25.274,25.179,25.204,20616,0
+TVE.US,D,20191210,000000,25.274,25.274,25.123,25.194,7014,0
+TVE.US,D,20191211,000000,25.126,25.356,25.126,25.356,7494,0
+TVE.US,D,20191212,000000,25.481,25.481,25.254,25.471,12950,0
+TVE.US,D,20191213,000000,25.224,25.432,25.185,25.269,13324,0
+TVE.US,D,20191216,000000,25.501,25.501,25.207,25.343,9276,0
+TVE.US,D,20191217,000000,25.293,25.441,25.293,25.353,7919,0
+TVE.US,D,20191218,000000,25.441,25.451,25.254,25.254,8079,0
+TVE.US,D,20191219,000000,25.224,25.401,25.224,25.323,6788,0
+TVE.US,D,20191220,000000,25.401,25.401,25.204,25.313,6941,0
+TVE.US,D,20191223,000000,25.363,25.363,25.214,25.214,9712,0
+TVE.US,D,20191224,000000,25.185,25.313,25.178,25.214,3332,0
+TVE.US,D,20191226,000000,25.194,25.313,25.158,25.234,14707,0
+TVE.US,D,20191227,000000,25.303,25.303,25.156,25.185,17646,0
+TVE.US,D,20191230,000000,25.246,25.254,25.126,25.136,19451,0
+TVE.US,D,20191231,000000,25.156,25.244,25.106,25.106,20404,0
+TVE.US,D,20200102,000000,25.106,25.333,25.106,25.313,11172,0
+TVE.US,D,20200103,000000,25.194,25.353,25.165,25.353,10361,0
+TVE.US,D,20200106,000000,25.353,25.832,25.353,25.471,9999,0
+TVE.US,D,20200107,000000,25.431,25.649,25.376,25.619,10976,0
+TVE.US,D,20200108,000000,25.619,25.619,25.431,25.516,6973,0
+TVE.US,D,20200109,000000,25.431,25.569,25.401,25.411,7386,0
+TVE.US,D,20200110,000000,25.363,25.55,25.323,25.353,7868,0
+TVE.US,D,20200113,000000,25.382,25.56,25.382,25.472,4007,0
+TVE.US,D,20200114,000000,25.457,25.589,25.401,25.401,7867,0
+TVE.US,D,20200115,000000,25.411,25.569,25.392,25.471,10204,0
+TVE.US,D,20200116,000000,25.511,25.619,25.491,25.513,6191,0
+TVE.US,D,20200117,000000,25.619,25.619,25.403,25.54,12711,0
+TVE.US,D,20200121,000000,25.441,25.527,25.411,25.461,14794,0
+TVE.US,D,20200122,000000,25.471,25.491,25.421,25.456,5091,0
+TVE.US,D,20200123,000000,25.431,25.554,25.431,25.503,5849,0
+TVE.US,D,20200124,000000,25.451,25.53,25.421,25.441,17402,0
+TVE.US,D,20200127,000000,25.441,25.648,25.441,25.648,10719,0
+TVE.US,D,20200128,000000,25.517,25.574,25.517,25.546,2698,0
+TVE.US,D,20200129,000000,25.663,25.663,25.481,25.496,11015,0
+TVE.US,D,20200130,000000,25.451,25.535,25.451,25.471,4603,0
+TVE.US,D,20200131,000000,25.456,25.589,25.384,25.589,8329,0
+TVE.US,D,20200203,000000,25.451,25.748,25.451,25.678,9719,0
+TVE.US,D,20200204,000000,25.648,25.648,25.481,25.528,6850,0
+TVE.US,D,20200205,000000,25.53,25.688,25.471,25.491,6366,0
+TVE.US,D,20200206,000000,25.431,25.55,25.431,25.535,11068,0
+TVE.US,D,20200207,000000,25.471,25.637,25.431,25.599,19234,0
+TVE.US,D,20200210,000000,25.579,25.648,25.501,25.569,25106,0
+TVE.US,D,20200211,000000,25.503,25.748,25.503,25.641,20979,0
+TVE.US,D,20200212,000000,25.623,25.728,25.623,25.688,5473,0
+TVE.US,D,20200213,000000,25.718,25.748,25.667,25.708,4927,0
+TVE.US,D,20200214,000000,25.691,25.748,25.596,25.638,13026,0
+TVE.US,D,20200218,000000,25.698,25.748,25.648,25.728,19717,0
+TVE.US,D,20200219,000000,25.658,25.723,25.648,25.715,13884,0
+TVE.US,D,20200220,000000,25.748,25.748,25.648,25.648,6065,0
+TVE.US,D,20200221,000000,25.648,25.703,25.353,25.401,9865,0
+TVE.US,D,20200224,000000,25.411,26.141,25.254,26.141,26495,0
+TVE.US,D,20200225,000000,25.944,25.944,25.358,25.373,8838,0
+TVE.US,D,20200226,000000,26.388,26.388,25.442,25.752,38849,0
+TVE.US,D,20200227,000000,25.805,25.805,25.401,25.401,10237,0
+TVE.US,D,20200228,000000,25.323,25.776,25.131,25.421,22345,0
+TVE.US,D,20200302,000000,25.269,25.638,25.175,25.363,12364,0
+TVE.US,D,20200303,000000,25.401,25.401,25.106,25.185,6117,0
+TVE.US,D,20200304,000000,25.984,25.984,25.264,25.264,25380,0
+TVE.US,D,20200305,000000,25.254,25.415,25.204,25.234,15457,0
+TVE.US,D,20200306,000000,25.254,25.266,25.165,25.204,6348,0
+TVE.US,D,20200309,000000,25.056,25.638,24.751,25.638,35248,0
+TVE.US,D,20200310,000000,25.629,25.629,24.81,25.008,12980,0
+TVE.US,D,20200311,000000,25.086,25.234,25.008,25.162,10339,0
+TVE.US,D,20200312,000000,25.008,25.179,24.662,24.662,24547,0
+TVE.US,D,20200313,000000,24.81,24.909,24.672,24.741,24174,0
+TVE.US,D,20200316,000000,24.613,24.701,24.494,24.583,28915,0
+TVE.US,D,20200317,000000,24.524,24.742,24.524,24.642,8477,0
+TVE.US,D,20200318,000000,24.464,24.521,23.34,23.971,42168,0
+TVE.US,D,20200319,000000,23.626,24.532,22.837,24.248,54392,0
+TVE.US,D,20200320,000000,23.991,24.662,23.724,24.073,26904,0
+TVE.US,D,20200323,000000,24.189,24.387,23.873,24.316,23265,0
+TVE.US,D,20200324,000000,24.139,24.662,24.139,24.474,16789,0
+TVE.US,D,20200325,000000,24.487,24.761,24.445,24.682,10991,0
+TVE.US,D,20200326,000000,24.8,24.8,24.554,24.608,9165,0
+TVE.US,D,20200327,000000,24.662,24.662,24.514,24.544,11052,0
+TVE.US,D,20200330,000000,24.613,24.667,24.563,24.583,12342,0
+TVE.US,D,20200331,000000,24.761,24.859,24.573,24.573,15220,0
+TVE.US,D,20200401,000000,24.563,24.859,24.563,24.791,27110,0
+TVE.US,D,20200402,000000,24.81,24.81,24.623,24.81,9954,0
+TVE.US,D,20200403,000000,24.672,24.81,24.623,24.81,6481,0
+TVE.US,D,20200406,000000,24.81,24.829,24.603,24.693,30703,0
+TVE.US,D,20200407,000000,24.81,24.81,24.672,24.771,9063,0
+TVE.US,D,20200408,000000,24.672,24.731,24.613,24.662,21001,0
+TVE.US,D,20200409,000000,24.672,24.805,24.662,24.701,18909,0
+TVE.US,D,20200413,000000,24.691,24.761,24.662,24.711,29353,0
+TVE.US,D,20200414,000000,24.711,24.771,24.662,24.699,22201,0
+TVE.US,D,20200415,000000,24.711,24.761,24.672,24.739,28714,0
+TVE.US,D,20200416,000000,24.711,24.849,24.711,24.839,37012,0
+TVE.US,D,20200417,000000,24.781,24.859,24.751,24.8,36347,0
+TVE.US,D,20200420,000000,24.771,24.839,24.761,24.786,25182,0
+TVE.US,D,20200421,000000,24.761,24.859,24.761,24.858,8052,0
+TVE.US,D,20200422,000000,24.8,25.185,24.771,24.928,24668,0
+TVE.US,D,20200423,000000,25.136,25.194,24.981,25.027,5068,0
+TVE.US,D,20200424,000000,25.194,25.194,24.988,25.037,2109,0
+TVE.US,D,20200427,000000,24.968,25.234,24.968,25.196,12846,0
+TVE.US,D,20200428,000000,25.156,25.367,25.156,25.217,21352,0
+TVE.US,D,20200429,000000,25.324,25.324,25.324,25.324,3165,0
+TVE.US,D,20200430,000000,25.165,25.364,24.956,25.214,12355,0
+TVE.US,D,20200501,000000,25.025,25.364,25.025,25.19,6616,0
+TVE.US,D,20200504,000000,25.364,25.364,25.006,25.214,35171,0
+TVE.US,D,20200505,000000,25.115,25.233,25.115,25.213,25931,0
+TVE.US,D,20200506,000000,25.364,25.364,25.065,25.065,12002,0
+TVE.US,D,20200507,000000,25.115,25.13,25.065,25.065,10379,0
+TVE.US,D,20200508,000000,25.015,25.155,25.015,25.105,16863,0
+TVE.US,D,20200511,000000,25.364,25.364,25.075,25.075,11268,0
+TVE.US,D,20200512,000000,25.115,25.284,25.015,25.115,31508,0
+TVE.US,D,20200513,000000,25.115,25.264,25.035,25.115,15194,0
+TVE.US,D,20200514,000000,25.025,25.115,25.025,25.065,6893,0
+TVE.US,D,20200515,000000,25.035,25.115,25.035,25.045,2046,0
+TVE.US,D,20200518,000000,25.364,25.364,25.057,25.065,10086,0
+TVE.US,D,20200519,000000,25.254,25.254,24.986,24.991,9971,0
+TVE.US,D,20200520,000000,24.996,25.105,24.996,24.996,6910,0
+TVE.US,D,20200521,000000,25.135,25.135,25.006,25.015,5609,0
+TVE.US,D,20200522,000000,25.105,25.116,24.996,25.115,3956,0
+TVE.US,D,20200526,000000,25.155,25.155,24.986,25.045,15776,0
+TVE.US,D,20200527,000000,24.996,25.185,24.966,25.165,28450,0
+TVE.US,D,20200528,000000,25.075,25.264,25.075,25.264,11323,0
+TVE.US,D,20200529,000000,25.264,26.358,25.165,26.11,72410,0
+TVE.US,D,20200601,000000,26.04,26.189,25.811,25.98,38781,0
+TVE.US,D,20200602,000000,26.04,26.06,25.662,25.677,20734,0
+TVE.US,D,20200603,000000,25.672,26.06,25.672,26,16005,0
+TVE.US,D,20200604,000000,25.791,25.96,25.572,25.572,13657,0
+TVE.US,D,20200605,000000,25.642,25.94,25.597,25.921,10594,0
+TVE.US,D,20200608,000000,25.821,25.821,25.602,25.821,5673,0
+TVE.US,D,20200609,000000,25.861,25.921,25.78,25.792,5619,0
+TVE.US,D,20200610,000000,25.841,25.91,25.712,25.851,6040,0
+TVE.US,D,20200611,000000,25.831,25.831,25.383,25.383,7742,0
+TVE.US,D,20200612,000000,25.632,25.642,25.364,25.433,4353,0
+TVE.US,D,20200615,000000,25.364,25.612,25.224,25.224,15107,0
+TVE.US,D,20200616,000000,25.632,25.971,25.264,25.264,13432,0
+TVE.US,D,20200617,000000,25.364,25.462,25.364,25.38,13246,0
+TVE.US,D,20200618,000000,25.364,25.463,25.314,25.433,10166,0
+TVE.US,D,20200619,000000,25.513,25.513,25.284,25.294,7500,0
+TVE.US,D,20200622,000000,25.314,25.563,25.304,25.563,10230,0
+TVE.US,D,20200623,000000,25.463,25.625,25.344,25.523,9855,0
+TVE.US,D,20200624,000000,25.523,25.682,25.376,25.376,17789,0
+TVE.US,D,20200625,000000,25.433,25.575,25.374,25.413,5500,0
+TVE.US,D,20200626,000000,25.394,25.609,25.364,25.364,8365,0
+TVE.US,D,20200629,000000,25.364,25.423,25.264,25.334,15545,0
+TVE.US,D,20200630,000000,25.324,25.801,25.324,25.801,31622,0
+TVE.US,D,20200701,000000,25.672,25.851,25.463,25.513,24673,0
+TVE.US,D,20200702,000000,25.513,25.563,25.463,25.493,6118,0
+TVE.US,D,20200706,000000,25.851,25.851,25.423,25.483,12098,0
+TVE.US,D,20200707,000000,25.423,25.478,25.364,25.463,5748,0
+TVE.US,D,20200708,000000,25.364,25.463,25.264,25.324,10268,0
+TVE.US,D,20200709,000000,25.347,25.395,25.344,25.395,3770,0
+TVE.US,D,20200710,000000,25.393,25.433,25.344,25.433,2323,0
+TVE.US,D,20200713,000000,25.433,25.461,25.214,25.364,17804,0
+TVE.US,D,20200714,000000,25.314,25.364,25.264,25.314,17335,0
+TVE.US,D,20200715,000000,25.314,25.365,25.314,25.354,1901,0
+TVE.US,D,20200716,000000,25.314,25.443,25.314,25.324,12470,0
+TVE.US,D,20200717,000000,25.403,25.404,25.334,25.334,3729,0
+TVE.US,D,20200720,000000,25.364,25.529,25.344,25.529,12597,0
+TVE.US,D,20200721,000000,25.493,25.563,25.413,25.543,10788,0
+TVE.US,D,20200722,000000,25.463,25.496,25.413,25.458,6140,0
+TVE.US,D,20200723,000000,25.423,25.533,25.413,25.533,13396,0
+TVE.US,D,20200724,000000,25.433,25.533,25.433,25.494,8160,0
+TVE.US,D,20200727,000000,25.533,25.612,25.509,25.582,5253,0
+TVE.US,D,20200728,000000,25.563,25.672,25.533,25.633,14412,0
+TVE.US,D,20200729,000000,25.652,25.761,25.612,25.751,4481,0
+TVE.US,D,20200730,000000,26.01,26.01,25.8101,25.88,8334,0
+TVE.US,D,20200731,000000,25.77,26.12,25.751,25.89,16721,0
+TVE.US,D,20200803,000000,26.15,26.15,25.73,25.75,6856,0
+TVE.US,D,20200804,000000,25.85,25.94,25.52,25.77,8309,0
+TVE.US,D,20200805,000000,25.89,26.044,25.6301,26,15472,0
+TVE.US,D,20200806,000000,25.82,26.1171,25.74,25.84,10846,0
+TVE.US,D,20200807,000000,25.74,25.92,25.71,25.92,5888,0
+TVE.US,D,20200810,000000,26.05,26.05,25.8298,26,3799,0
+TVE.US,D,20200811,000000,25.789,26.0049,25.789,25.8802,7365,0
+TVE.US,D,20200812,000000,25.87,26.05,25.79,26.05,10137,0
+TVE.US,D,20200813,000000,26,26.1886,25.8524,25.8727,13133,0
+TVE.US,D,20200814,000000,25.98,26.0144,25.89,25.9604,6235,0
+TVE.US,D,20200817,000000,26.03,26.1,25.905,26.0999,6617,0
+TVE.US,D,20200818,000000,26.099,26.2,26.09,26.2,9632,0
+TVE.US,D,20200819,000000,26.2,26.54,26.1489,26.54,7999,0
+TVE.US,D,20200820,000000,26.5,26.51,26.45,26.51,5670,0
+TVE.US,D,20200821,000000,26.5093,26.5093,26.2849,26.46,15757,0
+TVE.US,D,20200824,000000,26.51,26.51,26.419,26.495,2864,0
+TVE.US,D,20200825,000000,26.42,26.55,26.39,26.55,4901,0
+TVE.US,D,20200826,000000,26.42,26.4427,26.35,26.4,7363,0
+TVE.US,D,20200827,000000,26.4,26.52,26.39,26.52,4973,0
+TVE.US,D,20200828,000000,26.5,26.5001,26.3475,26.4,8190,0
+TVE.US,D,20200831,000000,26.4,26.4,25.85,25.85,28237,0
+TVE.US,D,20200901,000000,25.99,26.21,25.94,26.21,10023,0
+TVE.US,D,20200902,000000,26.21,26.22,25.96,26.0367,11870,0
+TVE.US,D,20200903,000000,25.95,26.0626,25.7,25.9498,17735,0
+TVE.US,D,20200904,000000,26,26.0035,25.715,25.9095,9834,0
+TVE.US,D,20200908,000000,25.8123,25.9907,25.8123,25.8929,2121,0
+TVE.US,D,20200909,000000,26.02,26.42,25.7678,26.0206,5419,0
+TVE.US,D,20200910,000000,26.2145,26.242,26.0057,26.08,4431,0
+TVE.US,D,20200911,000000,26.2198,26.65,26.2,26.3823,9901,0
+TVE.US,D,20200914,000000,26.39,26.4297,26.15,26.24,9040,0
+TVE.US,D,20200915,000000,26.39,26.64,26.32,26.49,8699,0
+TVE.US,D,20200916,000000,26.52,26.52,26.1468,26.33,3873,0
+TVE.US,D,20200917,000000,26.38,26.45,26.37,26.45,2371,0
+TVE.US,D,20200918,000000,26.19,26.31,26.05,26.2,8570,0
+TVE.US,D,20200921,000000,26.17,26.2095,25.8,26.01,5560,0
+TVE.US,D,20200922,000000,26.0987,26.1589,25.91,25.91,4379,0
+TVE.US,D,20200923,000000,26.65,26.65,25.7,25.77,14444,0
+TVE.US,D,20200924,000000,25.7275,25.97,25.7,25.97,9371,0
+TVE.US,D,20200925,000000,25.85,26.62,25.85,26.55,11917,0
+TVE.US,D,20200928,000000,26.5,26.99,26.3968,26.8901,13216,0
+TVE.US,D,20200929,000000,26.87,26.97,26.708,26.97,9019,0
+TVE.US,D,20200930,000000,26.72,27.73,26.72,27.53,53599,0
+TVE.US,D,20201001,000000,27.9,27.9,27.16,27.54,51707,0
+TVE.US,D,20201002,000000,27.77,27.8,27.023,27.26,12452,0
+TVE.US,D,20201005,000000,26.5481,27.01,26.5481,26.9762,7922,0
+TVE.US,D,20201006,000000,26.98,27.4998,26.98,27.41,9361,0
+TVE.US,D,20201007,000000,27.2,27.2,26.98,27.09,7634,0
+TVE.US,D,20201008,000000,27.2,27.56,27.19,27.34,11032,0
+TVE.US,D,20201009,000000,27.39,27.39,27.2,27.22,6184,0
+TVE.US,D,20201012,000000,27.22,27.3499,27.04,27.04,12766,0
+TVE.US,D,20201013,000000,27,27,26.61,26.795,4615,0
+TVE.US,D,20201014,000000,26.54,26.73,26.1,26.21,9414,0
+TVE.US,D,20201015,000000,26.23,26.39,26.21,26.39,4224,0
+TVE.US,D,20201016,000000,26.34,26.465,26.13,26.275,10415,0
+TVE.US,D,20201019,000000,26.38,26.38,26.1254,26.17,4516,0
+TVE.US,D,20201020,000000,26.19,26.38,26.19,26.38,2704,0
+TVE.US,D,20201021,000000,26.2,26.41,25.96,26.0089,8564,0
+TVE.US,D,20201022,000000,25.97,26.1,25.97,26.09,2343,0
+TVE.US,D,20201023,000000,26.11,26.35,26.0848,26.35,6076,0
+TVE.US,D,20201026,000000,26.4,26.54,26.038,26.08,12660,0
+TVE.US,D,20201027,000000,26.02,26.2,26.02,26.07,12039,0
+TVE.US,D,20201028,000000,26,26.2,25.77,25.86,13089,0
+TVE.US,D,20201029,000000,25.89,25.94,25.76,25.9099,8729,0
+TVE.US,D,20201030,000000,26,26,25.76,25.79,5991,0
+TVE.US,D,20201102,000000,25.88,25.91,25.73,25.76,7696,0
+TVE.US,D,20201103,000000,25.88,26,25.81,25.91,4879,0
+TVE.US,D,20201104,000000,25.99,26.2755,25.98,26.05,11673,0
+TVE.US,D,20201105,000000,26.06,26.13,25.99,25.99,6446,0
+TVE.US,D,20201106,000000,26.07,26.07,25.83,25.83,7567,0
+TVE.US,D,20201109,000000,26.1,26.3344,26.05,26.25,13414,0
+TVE.US,D,20201110,000000,26.11,26.24,25.87,26.05,13768,0
+TVE.US,D,20201111,000000,26.06,26.06,25.83,25.89,23843,0
+TVE.US,D,20201112,000000,25.96,25.96,25.85,25.94,7520,0
+TVE.US,D,20201113,000000,25.98,25.9837,25.85,25.98,6176,0
+TVE.US,D,20201116,000000,25.98,26.16,25.9208,26.16,12777,0
+TVE.US,D,20201117,000000,26.1,26.395,26.07,26.22,13705,0
+TVE.US,D,20201118,000000,26.11,26.28,26.03,26.06,7313,0
+TVE.US,D,20201119,000000,26.07,26.19,26.01,26.19,20479,0
+TVE.US,D,20201120,000000,26.14,26.1511,26.06,26.14,11178,0
+TVE.US,D,20201123,000000,26.13,26.21,26.09,26.2,5296,0
+TVE.US,D,20201124,000000,26.28,26.304,26.08,26.26,14369,0
+TVE.US,D,20201125,000000,26.1404,26.23,26.08,26.15,7495,0
+TVE.US,D,20201127,000000,26.18,26.26,26.14,26.26,983,0
+TVE.US,D,20201130,000000,26.1495,26.26,26.05,26.26,4491,0
+TVE.US,D,20201201,000000,26.29,26.31,26.24,26.31,4444,0
+TVE.US,D,20201202,000000,26.17,26.3824,26.17,26.36,5500,0
+TVE.US,D,20201203,000000,26.24,26.4097,26.19,26.4097,8375,0
+TVE.US,D,20201204,000000,26.48,26.48,26.3,26.45,3674,0
+TVE.US,D,20201207,000000,26.395,26.44,26.3,26.395,10244,0
+TVE.US,D,20201208,000000,26.42,26.42,26.1683,26.2686,5974,0
+TVE.US,D,20201209,000000,26.21,26.41,26.2,26.32,8579,0
+TVE.US,D,20201210,000000,26.45,26.632,26.22,26.37,6445,0
+TVE.US,D,20201211,000000,26.44,26.44,26.325,26.405,3250,0
+TVE.US,D,20201214,000000,26.31,26.4946,26.31,26.46,5750,0
+TVE.US,D,20201215,000000,26.4799,26.4799,26.29,26.41,3112,0
+TVE.US,D,20201216,000000,26.47,26.8,26.3,26.57,5584,0
+TVE.US,D,20201217,000000,26.6777,26.6777,26.2,26.29,9174,0
+TVE.US,D,20201218,000000,26.23,26.3065,26.07,26.16,7989,0
+TVE.US,D,20201221,000000,26.18,26.19,26.05,26.18,5190,0
+TVE.US,D,20201222,000000,26.19,26.2,26.081,26.12,4429,0
+TVE.US,D,20201223,000000,26.08,26.09,26,26.05,18946,0
+TVE.US,D,20201224,000000,26.08,26.11,26,26.09,8135,0
+TVE.US,D,20201228,000000,26.05,26.15,25.58,25.79,32145,0
+TVE.US,D,20201229,000000,25.7,25.8758,25.52,25.76,30828,0
+TVE.US,D,20201230,000000,25.76,25.76,25.61,25.7,8075,0
+TVE.US,D,20201231,000000,25.76,25.76,25.38,25.55,179943,0
+TVE.US,D,20210104,000000,25.65,25.69,25.4,25.66,94257,0
+TVE.US,D,20210105,000000,25.66,25.8,25.6355,25.79,21872,0
+TVE.US,D,20210106,000000,25.64,25.67,25.46,25.59,29345,0
+TVE.US,D,20210107,000000,25.55,25.64,25.28,25.64,39461,0
+TVE.US,D,20210108,000000,25.56,25.64,25.53,25.62,19196,0
+TVE.US,D,20210111,000000,25.62,25.63,25.56,25.61,23611,0
+TVE.US,D,20210112,000000,25.34,25.625,25.34,25.61,20289,0
+TVE.US,D,20210113,000000,25.6,25.7,25.53,25.65,28819,0
+TVE.US,D,20210114,000000,25.63,25.7,25.52,25.54,11635,0
+TVE.US,D,20210115,000000,25.53,25.68,25.4,25.54,31765,0
+TVE.US,D,20210119,000000,25.54,25.68,25.54,25.68,7798,0
+TVE.US,D,20210120,000000,25.63,25.8,25.61,25.61,8563,0
+TVE.US,D,20210121,000000,25.68,25.98,25.67,25.74,8978,0
+TVE.US,D,20210122,000000,25.77,25.77,25.63,25.67,1611,0
+TVE.US,D,20210125,000000,25.63,25.68,25.57,25.68,12954,0
+TVE.US,D,20210126,000000,25.68,25.72,25.63,25.66,9834,0
+TVE.US,D,20210127,000000,25.6663,25.6849,25.5125,25.54,10930,0
+TVE.US,D,20210128,000000,25.66,25.66,25.51,25.66,17704,0
+TVE.US,D,20210129,000000,25.38,25.6507,25.33,25.47,18842,0
+TVE.US,D,20210201,000000,25.66,25.66,25.3859,25.46,7146,0
+TVE.US,D,20210202,000000,25.58,25.8409,25.44,25.47,7796,0
+TVE.US,D,20210203,000000,25.47,25.8499,25.3263,25.44,8585,0
+TVE.US,D,20210204,000000,25.42,25.508,25.4,25.508,4421,0
+TVE.US,D,20210205,000000,25.43,25.5,25.42,25.49,5209,0
+TVE.US,D,20210208,000000,25.42,25.4399,25.39,25.42,8976,0
+TVE.US,D,20210209,000000,25.445,25.45,25.37,25.45,5187,0
+TVE.US,D,20210210,000000,25.39,25.48,25.22,25.35,13357,0
+TVE.US,D,20210211,000000,25.35,25.47,25.31,25.4695,17903,0
+TVE.US,D,20210212,000000,25.395,25.46,25.35,25.4,22511,0
+TVE.US,D,20210216,000000,25.32,25.36,25.3,25.31,17506,0
+TVE.US,D,20210217,000000,25.37,25.4,25.26,25.27,5497,0
+TVE.US,D,20210218,000000,25.2,25.42,25.2,25.2822,9250,0
+TVE.US,D,20210219,000000,25.3,25.4089,25.1942,25.26,6198,0
+TVE.US,D,20210222,000000,25.2,25.28,25.2,25.27,15538,0
+TVE.US,D,20210223,000000,25.25,25.295,25.25,25.26,2571,0
+TVE.US,D,20210224,000000,25.25,25.4,25.25,25.37,7561,0
+TVE.US,D,20210225,000000,25.25,25.35,25.25,25.325,21997,0
+TVE.US,D,20210226,000000,25.27,25.33,25.25,25.32,13477,0
+TVE.US,D,20210301,000000,25.26,25.37,25.239,25.28,8357,0
+TVE.US,D,20210302,000000,25.26,25.38,25.26,25.38,8159,0
+TVE.US,D,20210303,000000,25.45,25.63,25.34,25.55,4650,0
+TVE.US,D,20210304,000000,25.5828,25.686,25.3883,25.42,7194,0
+TVE.US,D,20210305,000000,25.48,25.51,25.35,25.51,9865,0
+TVE.US,D,20210308,000000,25.38,25.464,25.36,25.41,9482,0
+TVE.US,D,20210309,000000,25.39,25.4664,25.3,25.42,12586,0
+TVE.US,D,20210310,000000,25.35,25.4102,25.35,25.37,3962,0
+TVE.US,D,20210311,000000,25.49,25.49,25.35,25.4,7420,0
+TVE.US,D,20210312,000000,25.34,25.3999,25.16,25.2299,16468,0
+TVE.US,D,20210315,000000,25.35,25.35,25.22,25.24,10513,0
+TVE.US,D,20210316,000000,25.3,25.3,25.21,25.25,5864,0
+TVE.US,D,20210317,000000,25.25,25.3,25.25,25.27,5287,0
+TVE.US,D,20210318,000000,25.2,25.2203,25.1,25.2,11782,0
+TVE.US,D,20210319,000000,25.1,25.1799,25,25.15,5981,0
+TVE.US,D,20210322,000000,25.225,25.3,25.14,25.21,6093,0
+TVE.US,D,20210323,000000,25.16,25.2791,25.16,25.21,2759,0
+TVE.US,D,20210324,000000,25.17,25.25,25.17,25.2,6732,0
+TVE.US,D,20210325,000000,25.25,25.3,25.11,25.13,6115,0
+TVE.US,D,20210326,000000,25.15,25.2089,25.13,25.1572,5604,0
+TVE.US,D,20210329,000000,25.21,25.38,25.13,25.13,6892,0
+TVE.US,D,20210330,000000,25.11,25.24,25.11,25.15,8271,0
+TVE.US,D,20210331,000000,25.15,25.46,25.15,25.27,17640,0
+TVE.US,D,20210401,000000,25.33,25.5,25.32,25.5,9880,0
+TVE.US,D,20210405,000000,25.36,25.46,25.25,25.46,16365,0
+TVE.US,D,20210406,000000,25.46,25.7,25.4497,25.571,44255,0
+TVE.US,D,20210407,000000,25.66,25.66,25.36,25.47,12121,0
+TVE.US,D,20210408,000000,25.56,25.6109,25.43,25.52,18550,0
+TVE.US,D,20210409,000000,25.42,25.74,25.3321,25.4527,18271,0
+TVE.US,D,20210412,000000,25.67,25.718,25.45,25.52,19124,0
+TVE.US,D,20210413,000000,25.6,25.82,25.45,25.73,14079,0
+TVE.US,D,20210414,000000,25.75,25.96,25.75,25.9,11438,0
+TVE.US,D,20210415,000000,25.96,26.2,25.951,26.074,7688,0
+TVE.US,D,20210416,000000,26.25,26.7984,26.03,26.24,12169,0
+TVE.US,D,20210419,000000,26.24,26.411,26.1331,26.3,17903,0
+TVE.US,D,20210420,000000,26.25,26.28,25.79,25.91,10006,0
+TVE.US,D,20210421,000000,25.9907,26.2826,25.91,26.15,13488,0
+TVE.US,D,20210422,000000,26.41,26.41,25.9322,25.9322,9367,0
+TVE.US,D,20210423,000000,26,26.4244,26,26.15,10568,0
+TVE.US,D,20210426,000000,26.25,26.4,26.25,26.35,5609,0
+TVE.US,D,20210427,000000,26.2298,26.49,26.1,26.45,13873,0
+TVE.US,D,20210428,000000,26.6,26.6,26.185,26.32,12182,0
+TVE.US,D,20210429,000000,26.4,26.4,25.98,25.98,7865,0
+TVE.US,D,20210430,000000,25.96,26.3475,25.7,25.7,24672,0
+TVE.US,D,20210503,000000,25.86,26.3,25.65,26.07,21805,0
+TVE.US,D,20210504,000000,26.05,26.095,25.72,25.74,11450,0
+TVE.US,D,20210505,000000,26.25,26.25,25.9,26.22,6544,0
+TVE.US,D,20210506,000000,26.07,26.16,25.6202,25.94,7920,0
+TVE.US,D,20210507,000000,25.941,25.941,25.74,25.91,8456,0
+TVE.US,D,20210510,000000,26.01,26.01,25.65,25.78,9809,0
+TVE.US,D,20210511,000000,25.58,25.7,25.53,25.56,7742,0
+TVE.US,D,20210512,000000,25.57,25.6,25.53,25.56,12120,0
+TVE.US,D,20210513,000000,25.899,25.899,25.52,25.56,8934,0
+TVE.US,D,20210514,000000,25.57,25.715,25.57,25.71,4730,0
+TVE.US,D,20210517,000000,25.72,25.9,25.6,25.6885,10569,0
+TVE.US,D,20210518,000000,25.689,25.798,25.5893,25.72,6547,0
+TVE.US,D,20210519,000000,25.65,25.87,25.6,25.6,5395,0
+TVE.US,D,20210520,000000,25.65,25.88,25.65,25.83,1609,0
+TVE.US,D,20210521,000000,25.76,25.9,25.75,25.84,5919,0
+TVE.US,D,20210524,000000,25.91,26.29,25.8962,26.29,6553,0
+TVE.US,D,20210525,000000,26.2802,26.495,26.23,26.3,9033,0
+TVE.US,D,20210526,000000,26.27,26.33,25.9591,26.01,7290,0
+TVE.US,D,20210527,000000,25.9979,26.44,25.9979,26.3,8353,0
+TVE.US,D,20210528,000000,26.34,26.34,25.94,26.07,23938,0
+TVE.US,D,20210601,000000,26.05,26.18,25.97,25.97,5944,0
+TVE.US,D,20210602,000000,26.1,26.1,25.81,25.81,5953,0
+TVE.US,D,20210603,000000,25.75,25.87,25.75,25.86,3662,0
+TVE.US,D,20210604,000000,25.9235,25.99,25.81,25.85,3605,0
+TVE.US,D,20210607,000000,25.89,25.95,25.8758,25.89,2138,0
+TVE.US,D,20210608,000000,25.83,25.9615,25.758,25.79,10918,0
+TVE.US,D,20210609,000000,25.75,25.98,25.66,25.98,9932,0
+TVE.US,D,20210610,000000,25.78,25.92,25.7719,25.84,8846,0
+TVE.US,D,20210611,000000,25.8,25.94,25.8,25.85,5677,0
+TVE.US,D,20210614,000000,25.81,25.9287,25.8,25.91,2566,0
+TVE.US,D,20210615,000000,25.84,25.97,25.79,25.83,6947,0
+TVE.US,D,20210616,000000,25.83,25.9549,25.67,25.67,7196,0
+TVE.US,D,20210617,000000,25.83,25.97,25.77,25.97,4724,0
+TVE.US,D,20210618,000000,25.99,25.99,25.74,25.81,3692,0
+TVE.US,D,20210621,000000,25.9,26.3,25.9,26.2,7596,0
+TVE.US,D,20210622,000000,26.2165,26.28,25.98,26.03,7403,0
+TVE.US,D,20210623,000000,26.01,26.1,25.97,26.03,6679,0
+TVE.US,D,20210624,000000,26,26,25.87,25.94,2433,0
+TVE.US,D,20210625,000000,25.91,26.0195,25.91,25.95,1306,0
+TVE.US,D,20210628,000000,25.93,25.948,25.76,25.83,18034,0
+TVE.US,D,20210629,000000,25.87,25.87,25.68,25.72,27655,0
+TVE.US,D,20210630,000000,25.74,26.435,25.74,25.82,86286,0
+TVE.US,D,20210701,000000,26.06,26.25,25.98,26.25,5007,0
+TVE.US,D,20210702,000000,25.93,26.755,25.93,26.45,14743,0
+TVE.US,D,20210706,000000,26.5,26.59,26.18,26.26,10976,0
+TVE.US,D,20210707,000000,26.2559,26.45,26.2473,26.45,2416,0
+TVE.US,D,20210708,000000,26.4,26.57,25.88,25.88,6203,0
+TVE.US,D,20210709,000000,26.13,26.1527,25.93,26.02,6926,0
+TVE.US,D,20210712,000000,25.92,26.0435,25.85,25.9,5682,0
+TVE.US,D,20210713,000000,25.89,26.0409,25.83,26.0409,12905,0
+TVE.US,D,20210714,000000,26.03,26.49,25.9249,26.39,5985,0
+TVE.US,D,20210715,000000,26.15,26.4,26.03,26.38,6064,0
+TVE.US,D,20210716,000000,26.4,26.46,26.0135,26.06,5645,0
+TVE.US,D,20210719,000000,25.99,25.99,25.9,25.9,5241,0
+TVE.US,D,20210720,000000,25.97,26.0607,25.93,25.93,2570,0
+TVE.US,D,20210721,000000,26.0334,26.0804,25.9,25.96,10974,0
+TVE.US,D,20210722,000000,26.03,26.0382,25.9,25.95,5521,0
+TVE.US,D,20210723,000000,25.95,26.044,25.9051,25.99,8658,0
+TVE.US,D,20210726,000000,26.04,26.0994,25.9912,26.0115,2638,0
+TVE.US,D,20210727,000000,25.9,26.11,25.9,26.11,2140,0
+TVE.US,D,20210728,000000,26.27,26.27,25.93,26.05,4267,0
+TVE.US,D,20210729,000000,26.005,26.05,25.86,26.05,7551,0
+TVE.US,D,20210730,000000,25.92,26.28,25.8801,26.03,4817,0
+TVE.US,D,20210802,000000,26.22,26.7,26.07,26.7,20856,0
+TVE.US,D,20210803,000000,26.76,26.762,26.1979,26.37,9571,0
+TVE.US,D,20210804,000000,26.6,26.68,26.35,26.68,7694,0
+TVE.US,D,20210805,000000,26.55,26.805,26.47,26.68,26181,0
+TVE.US,D,20210806,000000,26.76,26.79,26.1162,26.79,6370,0
+TVE.US,D,20210809,000000,26.64,26.85,26.522,26.655,3870,0
+TVE.US,D,20210810,000000,26.55,26.8864,26.2254,26.6424,8787,0
+TVE.US,D,20210811,000000,26.63,26.64,26.32,26.5,4009,0
+TVE.US,D,20210812,000000,26.45,26.82,26.37,26.44,7630,0
+TVE.US,D,20210813,000000,26.59,26.7755,25.9,26.24,26045,0
+TVE.US,D,20210816,000000,26.2,26.342,26.17,26.3,3359,0
+TVE.US,D,20210817,000000,26.24,26.34,26.162,26.24,2493,0
+TVE.US,D,20210818,000000,26.178,26.98,26.1614,26.98,30814,0
+TVE.US,D,20210819,000000,26.82,26.82,26.62,26.63,15949,0
+TVE.US,D,20210820,000000,26.59,26.65,26.48,26.62,4043,0
+TVE.US,D,20210823,000000,26.64,26.92,26.52,26.75,5175,0
+TVE.US,D,20210824,000000,26.58,27,26.58,26.82,26888,0
+TVE.US,D,20210825,000000,26.71,26.95,26.64,26.79,13340,0
+TVE.US,D,20210826,000000,26.6814,26.81,26.6814,26.81,4830,0
+TVE.US,D,20210827,000000,26.66,26.818,26.52,26.54,11436,0
+TVE.US,D,20210830,000000,26.47,26.8659,26.25,26.41,10769,0
+TVE.US,D,20210831,000000,26.64,26.88,26.4101,26.83,67278,0
+TVE.US,D,20210901,000000,26.76,26.88,26.7,26.79,12102,0
+TVE.US,D,20210902,000000,26.78,26.88,26.62,26.69,38414,0
+TVE.US,D,20210903,000000,26.56,26.56,26.29,26.54,10466,0
+TVE.US,D,20210907,000000,26.43,26.46,26.36,26.39,3373,0
+TVE.US,D,20210908,000000,26.27,26.77,26.26,26.67,5677,0
+TVE.US,D,20210909,000000,26.46,26.86,26.4366,26.81,2488,0
+TVE.US,D,20210910,000000,26.74,26.86,26.6,26.8,16612,0
+TVE.US,D,20210913,000000,26.72,26.82,26.4933,26.7,24885,0
+TVE.US,D,20210914,000000,26.7,26.7,26.52,26.56,6820,0
+TVE.US,D,20210915,000000,26.63,26.8676,26.58,26.64,30635,0
+TVE.US,D,20210916,000000,26.55,26.8,26.55,26.75,22602,0
+TVE.US,D,20210917,000000,26.57,26.74,26.53,26.73,11246,0
+TVE.US,D,20210920,000000,26.59,26.75,26.59,26.71,2549,0
+TVE.US,D,20210921,000000,26.58,26.815,26.58,26.75,16872,0
+TVE.US,D,20210922,000000,26.75,27.36,26.7011,27.36,31321,0
+TVE.US,D,20210923,000000,27.37,27.381,26.8,26.94,25730,0
+TVE.US,D,20210924,000000,27,27.15,26.73,27.146,12928,0
+TVE.US,D,20210927,000000,27,27.0698,26.655,27.02,12234,0
+TVE.US,D,20210928,000000,26.88,27.15,26.69,26.86,25188,0
+TVE.US,D,20210929,000000,26.99,27.37,26.835,26.88,61059,0
+TVE.US,D,20210930,000000,26.81,27.18,26.2579,26.99,243935,0
+TVE.US,D,20211001,000000,26.98,27.35,26.8,26.9516,12674,0
+TVE.US,D,20211004,000000,27.1,27.1,26.3,26.82,12476,0
+TVE.US,D,20211005,000000,26.6663,26.6663,26.3,26.49,15111,0
+TVE.US,D,20211006,000000,26.3,26.67,26.27,26.64,7238,0
+TVE.US,D,20211007,000000,26.483,26.93,26.4823,26.86,7962,0
+TVE.US,D,20211008,000000,26.53,26.895,26.52,26.8755,3672,0
+TVE.US,D,20211011,000000,26.82,27.02,26.66,26.94,3788,0
+TVE.US,D,20211012,000000,26.83,26.95,26.83,26.95,4974,0
+TVE.US,D,20211013,000000,26.95,27.24,26.704,26.704,9799,0
+TVE.US,D,20211014,000000,26.59,27.26,26.59,27.19,6454,0
+TVE.US,D,20211015,000000,26.835,26.835,26.52,26.52,1278,0
+TVE.US,D,20211018,000000,26.31,26.54,26.26,26.5,11373,0
+TVE.US,D,20211019,000000,26.45,26.5,26.3685,26.3685,2133,0
+TVE.US,D,20211020,000000,26.64,26.64,26.26,26.38,5995,0
+TVE.US,D,20211021,000000,26.37,26.3735,26.26,26.26,5458,0
+TVE.US,D,20211022,000000,26.4584,26.4584,26.05,26.15,8901,0
+TVE.US,D,20211025,000000,26.1,26.2199,26.1,26.175,3472,0
+TVE.US,D,20211026,000000,26.12,26.3453,26.0532,26.19,5673,0
+TVE.US,D,20211027,000000,26.12,26.31,26.12,26.24,6554,0
+TVE.US,D,20211028,000000,26.21,26.3971,26.21,26.37,6755,0
+TVE.US,D,20211029,000000,26.2397,26.9,26,26.83,31107,0
+TVE.US,D,20211101,000000,26.82,26.93,26.17,26.9,13392,0
+TVE.US,D,20211102,000000,26.93,27,26.76,26.9675,7578,0
+TVE.US,D,20211103,000000,26.81,26.83,26.3901,26.76,6974,0
+TVE.US,D,20211104,000000,26.65,26.8,26.45,26.71,6861,0
+TVE.US,D,20211105,000000,26.61,26.71,26.5,26.64,8913,0
+TVE.US,D,20211108,000000,26.45,26.52,26.41,26.44,3776,0
+TVE.US,D,20211109,000000,26.5,26.55,26.35,26.49,9884,0
+TVE.US,D,20211110,000000,26.35,26.36,26.05,26.09,17976,0
+TVE.US,D,20211111,000000,26.12,26.13,25.88,26.12,15308,0
+TVE.US,D,20211112,000000,26.095,26.15,26.02,26.09,8347,0
+TVE.US,D,20211115,000000,26.01,26.09,25.8,26.09,33914,0
+TVE.US,D,20211116,000000,25.88,26.13,25.86,26.02,13557,0
+TVE.US,D,20211117,000000,25.9995,26.095,25.985,26.06,10124,0
+TVE.US,D,20211118,000000,25.9761,25.99,25.91,25.91,3525,0
+TVE.US,D,20211119,000000,25.9,26.0617,25.8201,25.99,3420,0
+TVE.US,D,20211122,000000,25.93,26.1,25.725,25.83,7501,0
+TVE.US,D,20211123,000000,25.7,25.73,25.52,25.59,19697,0
+TVE.US,D,20211124,000000,25.62,25.68,25.42,25.6,14739,0
+TVE.US,D,20211126,000000,25.44,25.62,25.34,25.56,7400,0
+TVE.US,D,20211129,000000,25.56,25.56,25.4163,25.44,32640,0
+TVE.US,D,20211130,000000,25.44,25.5,25.22,25.29,24702,0
+TVE.US,D,20211201,000000,25.33,25.5252,25.14,25.43,35483,0
+TVE.US,D,20211202,000000,25.33,25.4,25.2,25.35,35399,0
+TVE.US,D,20211203,000000,25.28,25.63,25.215,25.61,40197,0
+TVE.US,D,20211206,000000,25.57,25.74,25.4945,25.6,22002,0
+TVE.US,D,20211207,000000,25.7,25.7,25.46,25.57,9762,0
+TVE.US,D,20211208,000000,25.41,25.6696,25.35,25.61,10020,0
+TVE.US,D,20211209,000000,25.46,25.666,25.42,25.58,9210,0
+TVE.US,D,20211210,000000,25.51,25.56,25.39,25.5,15154,0
+TVE.US,D,20211213,000000,25.44,25.495,25.37,25.49,5173,0
+TVE.US,D,20211214,000000,25.41,25.4499,25.2898,25.34,41798,0
+TVE.US,D,20211215,000000,25.33,25.44,25.28,25.41,9498,0
+TVE.US,D,20211216,000000,25.36,25.4789,25.3155,25.45,6804,0
+TVE.US,D,20211217,000000,25.42,25.55,25.42,25.51,4522,0
+TVE.US,D,20211220,000000,25.46,25.558,25.39,25.42,5888,0
+TVE.US,D,20211221,000000,25.45,25.54,25.39,25.54,8253,0
+TVE.US,D,20211222,000000,25.5001,25.63,25.4614,25.63,5485,0
+TVE.US,D,20211223,000000,25.64,25.64,25.42,25.47,7556,0
+TVE.US,D,20211227,000000,25.47,25.75,25.47,25.6,25220,0
+TVE.US,D,20211228,000000,25.65,25.685,25.6,25.6697,11003,0
+TVE.US,D,20211229,000000,25.74,25.79,25.53,25.78,11765,0
+TVE.US,D,20211230,000000,25.63,25.73,25.57,25.58,14255,0
+TVE.US,D,20211231,000000,25.63,25.93,25.5891,25.92,10515,0
+TVE.US,D,20220103,000000,25.8903,25.9769,25.56,25.6701,8011,0
+TVE.US,D,20220104,000000,25.59,25.705,25.42,25.55,13073,0
+TVE.US,D,20220105,000000,25.55,25.55,25.2673,25.32,16153,0
+TVE.US,D,20220106,000000,25.31,25.5,25.2,25.498,10650,0
+TVE.US,D,20220107,000000,25.4,25.53,25.31,25.43,6642,0
+TVE.US,D,20220110,000000,25.36,25.5,25.36,25.47,5207,0
+TVE.US,D,20220111,000000,25.45,25.56,25.45,25.4908,6664,0
+TVE.US,D,20220112,000000,25.52,25.56,25.4959,25.4959,2855,0
+TVE.US,D,20220113,000000,25.4725,25.57,25.4725,25.49,15062,0
+TVE.US,D,20220114,000000,25.38,25.55,25.38,25.44,7051,0
+TVE.US,D,20220118,000000,25.26,25.3891,25.26,25.32,10405,0
+TVE.US,D,20220119,000000,25.3,25.42,25.28,25.38,5575,0
+TVE.US,D,20220120,000000,25.41,25.48,25.3851,25.44,4747,0
+TVE.US,D,20220121,000000,25.43,25.498,25.31,25.31,4559,0
+TVE.US,D,20220124,000000,25.25,25.4083,25.2,25.345,5751,0
+TVE.US,D,20220125,000000,25.4,25.4,25.2801,25.31,5038,0
+TVE.US,D,20220126,000000,25.31,25.37,25.16,25.29,15062,0
+TVE.US,D,20220127,000000,25.2192,25.2443,25.11,25.12,6857,0
+TVE.US,D,20220128,000000,24.98,25.2202,24.9,25.07,10228,0
+TVE.US,D,20220131,000000,25.08,25.55,25.06,25.5,32594,0
+TVE.US,D,20220201,000000,25.48,25.5,25.2624,25.4,6493,0
+TVE.US,D,20220202,000000,25.47,25.4824,25.03,25.07,11401,0
+TVE.US,D,20220203,000000,25.14,25.3,25.07,25.2794,10241,0
+TVE.US,D,20220204,000000,25.22,25.28,25.22,25.25,4608,0
+TVE.US,D,20220207,000000,25.19,25.2688,25.19,25.2585,1971,0
+TVE.US,D,20220208,000000,25.22,25.275,25.22,25.25,5418,0
+TVE.US,D,20220209,000000,25.29,25.33,25.25,25.25,13037,0
+TVE.US,D,20220210,000000,25.25,25.35,25.24,25.26,19663,0
+TVE.US,D,20220211,000000,25.26,25.35,25.25,25.25,10435,0
+TVE.US,D,20220214,000000,25.3,25.3,25.25,25.27,4600,0
+TVE.US,D,20220215,000000,25.25,25.28,25.16,25.28,12992,0
+TVE.US,D,20220216,000000,25.25,25.2896,25.1975,25.25,2296,0
+TVE.US,D,20220217,000000,25.24,25.27,25.1709,25.2,10397,0
+TVE.US,D,20220218,000000,25.19,25.33,25.19,25.25,2572,0
+TVE.US,D,20220222,000000,25.18,25.2573,25.18,25.25,13170,0
+TVE.US,D,20220223,000000,25.16,25.264,25.14,25.25,23615,0
+TVE.US,D,20220224,000000,25.11,25.35,25.11,25.35,10879,0
+TVE.US,D,20220225,000000,25.36,25.425,25.15,25.1513,1856,0
+TVE.US,D,20220228,000000,25.25,25.65,25.25,25.3,6955,0
+TVE.US,D,20220301,000000,25.45,25.64,25.2,25.26,8636,0
+TVE.US,D,20220302,000000,25.27,25.4275,25.24,25.25,3183,0
+TVE.US,D,20220303,000000,25.27,25.4777,25.25,25.28,6564,0
+TVE.US,D,20220304,000000,25.25,25.3006,25.205,25.25,11303,0
+TVE.US,D,20220307,000000,25.2,25.245,25.2,25.23,7972,0
+TVE.US,D,20220308,000000,25.16,25.2,25.1,25.13,6843,0
+TVE.US,D,20220309,000000,25.25,25.25,25.08,25.08,2396,0
+TVE.US,D,20220310,000000,25.07,25.18,25.0581,25.1054,9881,0
+TVE.US,D,20220311,000000,25.25,25.25,25.0324,25.07,6796,0
+TVE.US,D,20220314,000000,25.005,25.02,24.95,25.02,8928,0
+TVE.US,D,20220315,000000,25.05,25.1,25.01,25.1,1965,0
+TVE.US,D,20220316,000000,25.17,25.18,24.73,24.92,26010,0
+TVE.US,D,20220317,000000,24.96,25.14,24.94,25.0692,11770,0
+TVE.US,D,20220318,000000,25.01,25.09,24.98,25,5817,0
+TVE.US,D,20220321,000000,25,25.0792,24.9,25.03,27511,0
+TVE.US,D,20220322,000000,24.95,25.06,24.81,24.94,22249,0
+TVE.US,D,20220323,000000,24.86,24.98,24.85,24.85,23193,0
+TVE.US,D,20220324,000000,24.85,24.99,24.85,24.99,6800,0
+TVE.US,D,20220325,000000,25.02,25.02,24.6763,24.86,16847,0
+TVE.US,D,20220328,000000,24.89,24.89,24.6781,24.73,43243,0
+TVE.US,D,20220329,000000,24.76,24.76,24.2304,24.4465,77295,0
+TVE.US,D,20220330,000000,24.65,24.7,24.06,24.2,31554,0
+TVE.US,D,20220331,000000,24.09,24.2939,24.05,24.05,12760,0
+TVE.US,D,20220401,000000,24.06,24.22,23.68,24.12,9651,0
+TVE.US,D,20220404,000000,23.94,24.09,23.7693,24,9914,0
+TVE.US,D,20220405,000000,24,24.1741,23.72,23.75,6403,0
+TVE.US,D,20220406,000000,23.59,24.0217,23.32,23.66,10236,0
+TVE.US,D,20220407,000000,23.49,23.88,23.49,23.88,6800,0
+TVE.US,D,20220408,000000,23.21,23.84,23.21,23.83,6176,0
+TVE.US,D,20220411,000000,23.75,23.8,23.34,23.46,5884,0
+TVE.US,D,20220412,000000,23.5,23.58,23.03,23.28,16569,0
+TVE.US,D,20220413,000000,23.21,23.244,23.01,23.17,12848,0
+TVE.US,D,20220414,000000,23.19,23.3,22.77,23.1729,12080,0
+TVE.US,D,20220418,000000,23.01,23.17,22.9501,23.0316,19155,0
+TVE.US,D,20220419,000000,22.9,22.95,22.85,22.95,14411,0
+TVE.US,D,20220420,000000,22.86,22.9784,22.74,22.77,16079,0
+TVE.US,D,20220421,000000,22.88,22.88,22.39,22.65,20666,0
+TVE.US,D,20220422,000000,22.7016,22.74,22.51,22.74,3185,0
+TVE.US,D,20220425,000000,22.74,23.4699,22.7,22.98,27216,0
+TVE.US,D,20220426,000000,23.11,23.3899,22.92,23.09,9876,0
+TVE.US,D,20220427,000000,23,23.15,22.6247,23.0243,10162,0
+TVE.US,D,20220428,000000,23.09,23.13,22.51,22.86,8558,0
+TVE.US,D,20220429,000000,22.69,23.36,22.65,23.2,31814,0
+TVE.US,D,20220502,000000,23.01,23.01,22.51,22.51,10283,0
+TVE.US,D,20220503,000000,22.78,23.0298,22.415,22.8448,15286,0
+TVE.US,D,20220504,000000,22.7,23.38,22.7,23.38,19907,0
+TVE.US,D,20220505,000000,23.24,23.24,22.65,23.15,9040,0
+TVE.US,D,20220506,000000,23.1,23.1,22.66,22.91,7803,0
+TVE.US,D,20220509,000000,22.74,22.99,22.6748,22.94,8442,0
+TVE.US,D,20220510,000000,22.834,22.9,22.75,22.87,12722,0
+TVE.US,D,20220511,000000,22.7,22.9884,22.7,22.98,4975,0
+TVE.US,D,20220512,000000,22.85,23.29,22.85,23.29,5041,0
+TVE.US,D,20220513,000000,23.1,23.17,22.9,23.17,3005,0
+TVE.US,D,20220516,000000,22.95,23.15,22.95,23.1,15278,0
+TVE.US,D,20220517,000000,23.0044,23.11,22.8,22.8,12875,0
+TVE.US,D,20220518,000000,22.74,22.9853,22.74,22.97,13748,0
+TVE.US,D,20220519,000000,22.5557,23.09,22.52,22.72,8352,0
+TVE.US,D,20220520,000000,22.71,22.9975,22.71,22.88,10485,0
+TVE.US,D,20220523,000000,22.95,23.1297,22.86,22.92,11461,0
+TVE.US,D,20220524,000000,22.98,23.202,22.98,23.09,3600,0
+TVE.US,D,20220525,000000,23.17,23.3,23.16,23.26,15883,0
+TVE.US,D,20220526,000000,23.3,23.4249,23.15,23.29,8426,0
+TVE.US,D,20220527,000000,23.37,23.4899,23.25,23.38,16880,0
+TVE.US,D,20220531,000000,23.08,23.2922,22.85,22.87,140849,0
+TVE.US,D,20220601,000000,22.98,23.0547,22.86,23.04,50508,0
+TVE.US,D,20220602,000000,22.99,23.05,22.95,23.04,11387,0
+TVE.US,D,20220603,000000,22.95,23.03,22.95,22.99,4004,0
+TVE.US,D,20220606,000000,22.9,23.02,22.85,22.93,11844,0
+TVE.US,D,20220607,000000,22.97,23.0799,22.86,23.01,7090,0
+TVE.US,D,20220608,000000,22.86,22.99,22.8,22.9747,22791,0
+TVE.US,D,20220609,000000,22.87,23.025,22.82,22.82,6718,0
+TVE.US,D,20220610,000000,22.7,22.71,22.26,22.26,27791,0
+TVE.US,D,20220613,000000,22,22,21.5,21.65,20859,0
+TVE.US,D,20220614,000000,21.52,21.958,21.41,21.94,16876,0
+TVE.US,D,20220615,000000,21.6201,22.2975,21.6,21.7706,6167,0
+TVE.US,D,20220616,000000,21.6,21.7401,21.5,21.72,6654,0
+TVE.US,D,20220617,000000,21.8,22.2199,21.61,21.86,21727,0
+TVE.US,D,20220621,000000,21.93,22.0272,21.6,21.73,4752,0
+TVE.US,D,20220622,000000,21.63,21.84,21.59,21.83,6467,0
+TVE.US,D,20220623,000000,22.01,22.3,21.99,22.01,10485,0
+TVE.US,D,20220624,000000,22.08,22.2314,21.82,21.85,6909,0
+TVE.US,D,20220627,000000,21.87,21.9999,21.7601,21.93,4821,0
+TVE.US,D,20220628,000000,21.8,22.0686,21.695,21.85,13261,0
+TVE.US,D,20220629,000000,21.95,21.99,21.81,21.9,9572,0
+TVE.US,D,20220630,000000,21.82,22.45,21.82,22.16,28022,0
+TVE.US,D,20220701,000000,22.33,22.5,22.3,22.45,6988,0
+TVE.US,D,20220705,000000,22.5,22.5427,22.26,22.45,6953,0
+TVE.US,D,20220706,000000,22.49,22.65,22.49,22.64,12573,0
+TVE.US,D,20220707,000000,22.54,22.54,22.15,22.21,9397,0
+TVE.US,D,20220708,000000,22.21,22.28,22.14,22.25,2406,0
+TVE.US,D,20220711,000000,22.25,22.42,22.2,22.3,3519,0
+TVE.US,D,20220712,000000,22.42,22.435,22.15,22.28,6393,0
+TVE.US,D,20220713,000000,22.16,22.29,21.97,22.29,2333,0
+TVE.US,D,20220714,000000,22.2,22.2,21.8884,22.08,5009,0
+TVE.US,D,20220715,000000,22.15,22.17,22.065,22.17,1347,0
+TVE.US,D,20220718,000000,22.12,22.3141,22.12,22.22,4835,0
+TVE.US,D,20220719,000000,22.24,22.2766,22.16,22.2154,6228,0
+TVE.US,D,20220720,000000,22.16,22.23,22.16,22.23,3969,0
+TVE.US,D,20220721,000000,22.19,22.33,22.15,22.33,8994,0
+TVE.US,D,20220722,000000,22.4,22.44,22.17,22.38,13516,0
+TVE.US,D,20220725,000000,22.38,22.3999,22.22,22.31,9823,0
+TVE.US,D,20220726,000000,22.27,22.3799,22.2,22.2,7860,0
+TVE.US,D,20220727,000000,22.2,22.32,22.2,22.21,15584,0
+TVE.US,D,20220728,000000,22.16,22.3499,22.1201,22.16,6771,0
+TVE.US,D,20220729,000000,22.22,22.7,22.22,22.66,42690,0
+TVE.US,D,20220801,000000,22.66,22.72,22.4901,22.64,13205,0
+TVE.US,D,20220802,000000,22.74,22.74,22.37,22.47,5551,0
+TVE.US,D,20220803,000000,22.4,22.73,22.4,22.69,4802,0
+TVE.US,D,20220804,000000,22.74,22.74,22.37,22.65,7792,0
+TVE.US,D,20220805,000000,22.46,22.6424,22.33,22.48,4995,0
+TVE.US,D,20220808,000000,22.41,22.55,22.32,22.55,21453,0
+TVE.US,D,20220809,000000,22.41,22.61,22.3,22.46,5478,0
+TVE.US,D,20220810,000000,22.59,22.65,22.3786,22.5745,2574,0
+TVE.US,D,20220811,000000,22.5,22.5,22.37,22.41,6669,0
+TVE.US,D,20220812,000000,22.4593,22.5617,22.38,22.48,12189,0
+TVE.US,D,20220815,000000,22.39,22.48,22.2956,22.35,11196,0
+TVE.US,D,20220816,000000,22.43,22.5009,22.2,22.22,24737,0
+TVE.US,D,20220817,000000,22.19,22.2799,21.97,22.14,27961,0
+TVE.US,D,20220818,000000,22.11,22.2,21.99,22.17,13567,0
+TVE.US,D,20220819,000000,21.9901,22.08,21.99,22.06,4510,0
+TVE.US,D,20220822,000000,22.01,22.0119,21.9,21.96,4923,0
+TVE.US,D,20220823,000000,21.82,22.1,21.82,21.95,14230,0
+TVE.US,D,20220824,000000,21.92,22.0321,21.72,21.94,9486,0
+TVE.US,D,20220825,000000,21.86,22.165,21.835,22.15,7514,0
+TVE.US,D,20220826,000000,22,22.09,21.88,22.01,2695,0
+TVE.US,D,20220829,000000,21.87,21.995,21.87,21.995,864,0
+TVE.US,D,20220830,000000,21.88,22.0899,21.77,21.86,18616,0
+TVE.US,D,20220831,000000,21.97,21.97,21.52,21.61,28845,0
+TVE.US,D,20220901,000000,21.47,21.59,21.45,21.55,14905,0
+TVE.US,D,20220902,000000,21.62,21.68,21.58,21.58,5227,0
+TVE.US,D,20220906,000000,21.55,21.64,21.45,21.45,9317,0
+TVE.US,D,20220907,000000,21.599,21.65,21.45,21.55,3311,0
+TVE.US,D,20220908,000000,21.52,21.59,21.41,21.49,9853,0
+TVE.US,D,20220909,000000,21.6,21.83,21.53,21.64,4952,0
+TVE.US,D,20220912,000000,21.74,21.763,21.57,21.7,2653,0
+TVE.US,D,20220913,000000,21.6,21.6799,21.5,21.5,14018,0
+TVE.US,D,20220914,000000,21.53,21.63,21.47,21.59,5957,0
+TVE.US,D,20220915,000000,21.61,21.63,21.51,21.51,3928,0
+TVE.US,D,20220916,000000,21.49,21.86,21.49,21.71,52056,0
+TVE.US,D,20220919,000000,21.58,21.7,21.43,21.52,13989,0
+TVE.US,D,20220920,000000,21.49,21.5,21.01,21.19,28535,0
+TVE.US,D,20220921,000000,21.25,21.27,20.86,21.12,19404,0
+TVE.US,D,20220922,000000,21.1,21.1,20.83,20.89,12557,0
+TVE.US,D,20220923,000000,20.75,20.96,20.5,20.68,12256,0
+TVE.US,D,20220926,000000,20.4299,20.74,20.42,20.57,20258,0
+TVE.US,D,20220927,000000,20.59,20.75,20.51,20.7499,6020,0
+TVE.US,D,20220928,000000,20.79,20.98,20.6916,20.9,14015,0
+TVE.US,D,20220929,000000,20.72,20.85,20.6315,20.67,10770,0
+TVE.US,D,20220930,000000,20.59,21.03,20.59,21,50318,0
+TVE.US,D,20221003,000000,21.145,21.175,20.98,21,5657,0
+TVE.US,D,20221004,000000,20.93,21.17,20.93,21.11,6666,0
+TVE.US,D,20221005,000000,20.98,21.109,20.8724,21.01,13236,0
+TVE.US,D,20221006,000000,21.01,21.04,20.95,20.97,10073,0
+TVE.US,D,20221007,000000,21,21.21,20.8,21.02,32793,0
+TVE.US,D,20221010,000000,21.15,21.78,21.05,21.22,31680,0
+TVE.US,D,20221011,000000,21.147,21.17,20.74,21.13,14472,0
+TVE.US,D,20221012,000000,21.03,21.0725,21,21,8017,0
+TVE.US,D,20221013,000000,20.5049,20.98,20.5,20.75,30701,0
+TVE.US,D,20221014,000000,20.64,20.75,20.64,20.6501,11475,0
+TVE.US,D,20221017,000000,20.73,20.9599,20.46,20.48,5464,0
+TVE.US,D,20221018,000000,20.59,20.715,20.16,20.24,67857,0
+TVE.US,D,20221019,000000,20.15,20.2,20.01,20.02,46876,0
+TVE.US,D,20221020,000000,20.1,20.3499,19.86,19.86,19592,0
+TVE.US,D,20221021,000000,19.91,19.96,19.82,19.85,13670,0
+TVE.US,D,20221024,000000,20.0168,20.1229,19.81,19.89,4169,0
+TVE.US,D,20221025,000000,19.93,20.11,19.9,20.02,35067,0
+TVE.US,D,20221026,000000,19.97,20.2,19.97,20.05,66647,0
+TVE.US,D,20221027,000000,20.2,20.2213,20.12,20.19,6656,0
+TVE.US,D,20221028,000000,20.15,20.26,20.06,20.26,20004,0
+TVE.US,D,20221031,000000,20.22,20.83,20.22,20.59,55359,0
+TVE.US,D,20221101,000000,20.46,20.8499,20.4014,20.42,30407,0
+TVE.US,D,20221102,000000,20.53,20.75,20.34,20.48,24635,0
+TVE.US,D,20221103,000000,20.45,20.72,20.23,20.6,21759,0
+TVE.US,D,20221104,000000,20.53,20.66,20.28,20.39,16218,0
+TVE.US,D,20221107,000000,20.47,20.61,20.33,20.59,9577,0
+TVE.US,D,20221108,000000,20.55,20.7,20.35,20.56,14121,0
+TVE.US,D,20221109,000000,20.56,20.87,20.43,20.59,22208,0
+TVE.US,D,20221110,000000,20.69,21.17,20.6,21.17,50298,0
+TVE.US,D,20221111,000000,21.13,21.39,20.74,21.1,38455,0
+TVE.US,D,20221114,000000,21.05,21.195,20.88,21.04,12891,0
+TVE.US,D,20221115,000000,21.04,21.17,20.8632,21.09,28765,0
+TVE.US,D,20221116,000000,21.06,21.2399,20.9,21.03,25389,0
+TVE.US,D,20221117,000000,21.01,21.1099,20.88,21.05,21467,0
+TVE.US,D,20221118,000000,20.955,21.07,20.87,21.04,29431,0
+TVE.US,D,20221121,000000,20.92,21.02,20.68,20.7,33501,0
+TVE.US,D,20221122,000000,20.66,20.9399,20.66,20.76,29294,0
+TVE.US,D,20221123,000000,20.7,20.9499,20.66,20.83,22790,0
+TVE.US,D,20221125,000000,20.77,20.87,20.73,20.79,2746,0
+TVE.US,D,20221128,000000,20.76,20.8722,20.72,20.82,21150,0
+TVE.US,D,20221129,000000,20.71,21.055,20.71,20.95,52308,0
+TVE.US,D,20221130,000000,20.96,21.19,20.83,20.95,59805,0
+TVE.US,D,20221201,000000,20.98,21.18,20.93,21.09,16026,0
+TVE.US,D,20221202,000000,20.97,21.18,20.85,21.05,14719,0
+TVE.US,D,20221205,000000,21.09,21.1499,20.86,20.86,41462,0
+TVE.US,D,20221206,000000,20.8,21.0036,20.8,21,23701,0
+TVE.US,D,20221207,000000,21.01,21.1499,21.0015,21.1,29704,0
+TVE.US,D,20221208,000000,21.13,21.295,21.0869,21.23,23608,0
+TVE.US,D,20221209,000000,21.2,21.2399,21.02,21.13,23975,0
+TVE.US,D,20221212,000000,21.05,21.0672,20.97,20.98,17799,0
+TVE.US,D,20221213,000000,21.1,21.3,21.075,21.23,29086,0
+TVE.US,D,20221214,000000,21.17,21.34,21.14,21.33,15864,0
+TVE.US,D,20221215,000000,21.18,21.3,21.15,21.3,9686,0
+TVE.US,D,20221216,000000,21.17,21.3,21.0801,21.22,19122,0
+TVE.US,D,20221219,000000,21.08,21.18,20.95,21.18,12130,0
+TVE.US,D,20221220,000000,21.03,21.135,20.87,20.99,10491,0
+TVE.US,D,20221221,000000,21,21.18,20.91,21.13,8315,0
+TVE.US,D,20221222,000000,21.11,21.13,20.74,20.94,16610,0
+TVE.US,D,20221223,000000,20.85,20.93,20.6099,20.79,18525,0
+TVE.US,D,20221227,000000,20.71,20.825,20.68,20.76,12354,0
+TVE.US,D,20221228,000000,20.8,20.92,20.65,20.85,15916,0
+TVE.US,D,20221229,000000,20.75,21.25,20.7,21.1,16385,0
+TVE.US,D,20221230,000000,20.94,22.19,20.9001,21.87,298170,0
+TVE.US,D,20230103,000000,21.88,22.098,21.76,21.83,28157,0
+TVE.US,D,20230104,000000,21.83,21.996,21.76,21.93,5604,0
+TVE.US,D,20230105,000000,21.8,21.8874,21.7,21.74,30303,0
+TVE.US,D,20230106,000000,21.73,22.0573,21.73,21.8901,6892,0
+TVE.US,D,20230109,000000,21.99,22,21.7822,21.84,6148,0
+TVE.US,D,20230110,000000,21.84,22.03,21.74,21.92,9860,0
+TVE.US,D,20230111,000000,21.88,22.18,21.86,22.11,9274,0
+TVE.US,D,20230112,000000,22.13,22.27,21.895,22.17,7296,0
+TVE.US,D,20230113,000000,22.14,22.3335,21.86,21.86,22208,0
+TVE.US,D,20230117,000000,22.04,22.1625,21.71,22.01,10790,0
+TVE.US,D,20230118,000000,22.12,22.1322,21.928,22.01,18282,0
+TVE.US,D,20230119,000000,21.9,22.16,21.8729,21.9,11178,0
+TVE.US,D,20230120,000000,21.87,22.0299,21.75,21.81,11518,0
+TVE.US,D,20230123,000000,21.83,22.154,21.77,21.99,17271,0
+TVE.US,D,20230124,000000,21.95,21.95,21.66,21.66,4949,0
+TVE.US,D,20230125,000000,21.69,22.1,21.69,22.07,17556,0
+TVE.US,D,20230126,000000,22.05,22.205,22.05,22.2,12036,0
+TVE.US,D,20230127,000000,22.2,22.31,21.97,22.06,7536,0
+TVE.US,D,20230130,000000,21.79,21.98,21.7101,21.87,6794,0
+TVE.US,D,20230131,000000,21.98,21.98,21.58,21.62,57397,0
+TVE.US,D,20230201,000000,21.67,21.95,21.6,21.9,17533,0
+TVE.US,D,20230202,000000,21.9,22.1465,21.83,22.04,9095,0
+TVE.US,D,20230203,000000,21.83,21.98,21.64,21.8,10231,0
+TVE.US,D,20230206,000000,21.67,21.75,21.41,21.55,14433,0
+TVE.US,D,20230207,000000,21.41,21.5117,21.2523,21.36,14220,0
+TVE.US,D,20230208,000000,21.19,21.36,21.19,21.29,7325,0
+TVE.US,D,20230209,000000,21.29,21.6,21.22,21.25,9935,0
+TVE.US,D,20230210,000000,21.355,21.355,21.05,21.08,11821,0
+TVE.US,D,20230213,000000,21.13,21.29,21.06,21.25,18018,0
+TVE.US,D,20230214,000000,21.23,21.41,21.14,21.27,18566,0
+TVE.US,D,20230215,000000,21.21,21.48,21.17,21.28,9376,0
+TVE.US,D,20230216,000000,21.25,21.379,21.1673,21.1673,8976,0
+TVE.US,D,20230217,000000,21.22,21.28,21.1401,21.19,8465,0
+TVE.US,D,20230221,000000,21.05,21.2333,20.93,20.9699,11820,0
+TVE.US,D,20230222,000000,21.03,21.16,20.96,21.11,8321,0
+TVE.US,D,20230223,000000,21.11,21.28,21.11,21.2,12381,0
+TVE.US,D,20230224,000000,21.06,21.26,21.04,21.05,9221,0
+TVE.US,D,20230227,000000,21.15,21.28,21.0838,21.25,9689,0
+TVE.US,D,20230228,000000,21.25,21.81,20.97,21.81,56621,0
+TVE.US,D,20230301,000000,21.64,21.64,21.17,21.17,10061,0
+TVE.US,D,20230302,000000,21.21,21.375,21.01,21.06,12887,0
+TVE.US,D,20230303,000000,21.21,21.3803,21,21.35,7214,0
+TVE.US,D,20230306,000000,21.23,21.48,21.23,21.35,5145,0
+TVE.US,D,20230307,000000,21.29,21.48,21.29,21.34,20842,0
+TVE.US,D,20230308,000000,21.38,21.42,21.01,21.22,6383,0
+TVE.US,D,20230309,000000,21.3,21.3,20.95,20.95,16970,0
+TVE.US,D,20230310,000000,20.98,21.25,20.95,21.06,17898,0
+TVE.US,D,20230313,000000,20.92,21.48,20.92,21.34,3050,0
+TVE.US,D,20230314,000000,21.22,21.32,20.95,21.18,22355,0
+TVE.US,D,20230315,000000,21.095,21.2979,21.095,21.26,10610,0
+TVE.US,D,20230316,000000,21.305,21.54,21.305,21.54,9543,0
+TVE.US,D,20230317,000000,21.43,21.83,21.2826,21.51,18789,0
+TVE.US,D,20230320,000000,21.52,21.6728,21.33,21.51,6453,0
+TVE.US,D,20230321,000000,21.38,21.65,21.35,21.38,9256,0
+TVE.US,D,20230322,000000,21.32,21.5934,21.32,21.42,8006,0
+TVE.US,D,20230323,000000,21.8558,21.87,21.4352,21.625,12283,0
+TVE.US,D,20230324,000000,21.54,21.78,21.46,21.68,4714,0
+TVE.US,D,20230327,000000,21.47,21.54,21.38,21.48,4693,0
+TVE.US,D,20230328,000000,21.41,21.5273,21.26,21.39,12022,0
+TVE.US,D,20230329,000000,21.52,21.6401,21.29,21.37,14916,0
+TVE.US,D,20230330,000000,21.31,21.5039,21.2101,21.37,14290,0
+TVE.US,D,20230331,000000,21.52,21.78,21.13,21.16,103405,0
+TVE.US,D,20230403,000000,21.25,21.515,21.25,21.4451,44155,0
+TVE.US,D,20230404,000000,21.4,21.5,21.39,21.5,12617,0
+TVE.US,D,20230405,000000,21.4,21.575,21.4,21.51,12063,0
+TVE.US,D,20230406,000000,21.51,21.544,21.4,21.52,25382,0
+TVE.US,D,20230410,000000,21.48,21.54,21.28,21.48,14314,0
+TVE.US,D,20230411,000000,21.5,21.62,21.4,21.5,14975,0
+TVE.US,D,20230412,000000,21.53,21.6,21.48,21.55,7067,0
+TVE.US,D,20230413,000000,21.45,21.54,21.45,21.51,17220,0
+TVE.US,D,20230414,000000,21.51,21.51,21.34,21.38,24599,0
+TVE.US,D,20230417,000000,21.5215,21.5215,21.37,21.4499,10697,0
+TVE.US,D,20230418,000000,21.39,21.42,21.388,21.42,5167,0
+TVE.US,D,20230419,000000,21.4,21.4633,21.345,21.4488,9153,0
+TVE.US,D,20230420,000000,21.42,21.58,21.42,21.52,17658,0
+TVE.US,D,20230421,000000,21.55,21.64,21.4291,21.64,12127,0
+TVE.US,D,20230424,000000,21.62,21.7647,21.6,21.645,12378,0
+TVE.US,D,20230425,000000,21.58,21.77,21.48,21.48,14754,0
+TVE.US,D,20230426,000000,21.6,21.72,21.45,21.59,8972,0
+TVE.US,D,20230427,000000,21.7119,21.7119,21.48,21.61,4222,0
+TVE.US,D,20230428,000000,21.65,21.83,21.51,21.75,23191,0
+TVE.US,D,20230501,000000,21.78,21.82,21.47,21.47,8222,0
+TVE.US,D,20230502,000000,21.58,21.67,21.4201,21.65,11744,0
+TVE.US,D,20230503,000000,21.66,21.7125,21.6093,21.7,7104,0
+TVE.US,D,20230504,000000,21.67,21.78,21.46,21.55,10144,0
+TVE.US,D,20230505,000000,21.52,21.53,21.45,21.5,11965,0
+TVE.US,D,20230508,000000,21.46,21.46,21.3001,21.38,6656,0
+TVE.US,D,20230509,000000,21.35,21.51,21.11,21.4,21757,0
+TVE.US,D,20230510,000000,21.4,21.63,21.33,21.59,12942,0
+TVE.US,D,20230511,000000,21.38,21.6226,21.38,21.5,7192,0
+TVE.US,D,20230512,000000,21.39,21.6,21.39,21.6,10997,0
+TVE.US,D,20230515,000000,21.48,21.59,21.47,21.59,6524,0
+TVE.US,D,20230516,000000,21.51,21.6441,21.3653,21.5527,6748,0
+TVE.US,D,20230517,000000,21.61,21.7177,21.39,21.6993,21810,0
+TVE.US,D,20230518,000000,21.66,21.74,21.555,21.64,23562,0
+TVE.US,D,20230519,000000,21.72,21.7342,21.6,21.6781,17374,0
+TVE.US,D,20230522,000000,21.55,21.73,21.55,21.66,13051,0
+TVE.US,D,20230523,000000,21.66,21.9,21.66,21.7628,16625,0
+TVE.US,D,20230524,000000,21.71,21.8573,21.71,21.81,7450,0
+TVE.US,D,20230525,000000,21.71,21.81,21.55,21.55,6073,0
+TVE.US,D,20230526,000000,21.5,21.7699,21.4501,21.67,22743,0
+TVE.US,D,20230530,000000,21.75,21.75,21.61,21.7,4742,0
+TVE.US,D,20230531,000000,21.77,21.99,21.5559,21.99,32371,0
+TVE.US,D,20230601,000000,21.89,21.99,21.74,21.8,7299,0
+TVE.US,D,20230602,000000,21.75,21.96,21.75,21.96,6801,0
+TVE.US,D,20230605,000000,21.9,21.9586,21.77,21.7814,10429,0
+TVE.US,D,20230606,000000,21.72,21.9158,21.72,21.7725,9629,0
+TVE.US,D,20230607,000000,21.65,21.72,21.47,21.51,13938,0
+TVE.US,D,20230608,000000,21.63,21.63,21.53,21.6,4359,0
+TVE.US,D,20230609,000000,21.53,21.7757,21.52,21.52,9142,0
+TVE.US,D,20230612,000000,21.89,21.89,21.36,21.42,7662,0
+TVE.US,D,20230613,000000,21.51,21.58,21.4301,21.48,6677,0
+TVE.US,D,20230614,000000,21.47,21.54,21.44,21.45,9994,0
+TVE.US,D,20230615,000000,21.42,21.6232,21.42,21.5,7173,0
+TVE.US,D,20230616,000000,21.51,21.66,21.49,21.59,10315,0
+TVE.US,D,20230620,000000,21.56,21.695,21.56,21.61,6571,0
+TVE.US,D,20230621,000000,21.65,21.6689,21.55,21.62,5119,0
+TVE.US,D,20230622,000000,21.56,21.63,21.55,21.5759,2270,0
+TVE.US,D,20230623,000000,21.55,21.65,21.55,21.56,6694,0
+TVE.US,D,20230626,000000,21.57,21.7,21.57,21.59,5371,0
+TVE.US,D,20230627,000000,21.72,21.73,21.58,21.65,9580,0
+TVE.US,D,20230628,000000,21.61,21.72,21.6,21.72,11133,0
+TVE.US,D,20230629,000000,21.72,21.74,21.55,21.67,36106,0
+TVE.US,D,20230630,000000,21.75,22.01,21.6,22.01,102758,0
+TVE.US,D,20230703,000000,21.84,21.9,21.77,21.865,7489,0
+TVE.US,D,20230705,000000,21.75,21.934,21.68,21.69,12713,0
+TVE.US,D,20230706,000000,21.61,21.68,21.45,21.46,6870,0
+TVE.US,D,20230707,000000,21.35,21.6693,21.35,21.54,10155,0
+TVE.US,D,20230710,000000,21.42,21.69,21.42,21.55,5311,0
+TVE.US,D,20230711,000000,21.5,21.65,21.5,21.64,2994,0
+TVE.US,D,20230712,000000,21.62,21.82,21.62,21.74,3163,0
+TVE.US,D,20230713,000000,21.69,21.84,21.69,21.72,4472,0
+TVE.US,D,20230714,000000,21.8,21.8,21.5801,21.5801,1595,0
+TVE.US,D,20230717,000000,21.59,21.7,21.45,21.62,24131,0
+TVE.US,D,20230718,000000,21.72,21.72,21.55,21.59,3606,0
+TVE.US,D,20230719,000000,21.64,21.93,21.55,21.6,8073,0
+TVE.US,D,20230720,000000,21.6,21.62,21.43,21.43,15911,0
+TVE.US,D,20230721,000000,21.46,21.56,21.46,21.53,1752,0
+TVE.US,D,20230724,000000,21.53,21.53,21.43,21.5,9082,0
+TVE.US,D,20230725,000000,21.42,21.62,21.39,21.46,15634,0
+TVE.US,D,20230726,000000,21.43,21.5537,21.39,21.51,6037,0
+TVE.US,D,20230727,000000,21.57,21.6568,21.46,21.48,21171,0
+TVE.US,D,20230728,000000,21.39,21.44,21.33,21.4,9496,0
+TVE.US,D,20230731,000000,21.46,21.57,21.341,21.44,19221,0
+TVE.US,D,20230801,000000,21.37,21.37,21.3,21.32,8205,0
+TVE.US,D,20230802,000000,21.28,21.28,21.17,21.23,15282,0
+TVE.US,D,20230803,000000,21.14,21.19,21.08,21.11,7870,0
+TVE.US,D,20230804,000000,21.11,21.28,21.09,21.16,9700,0
+TVE.US,D,20230807,000000,21.24,21.24,21.1,21.13,12473,0
+TVE.US,D,20230808,000000,21.12,21.18,21.1001,21.15,4754,0
+TVE.US,D,20230809,000000,21.15,21.22,21.1401,21.21,11055,0
+TVE.US,D,20230810,000000,21.24,21.27,21.13,21.17,10190,0
+TVE.US,D,20230811,000000,21.15,21.22,21.1,21.14,5173,0
+TVE.US,D,20230814,000000,21.1,21.2,21.09,21.18,19757,0
+TVE.US,D,20230815,000000,21.13,21.1472,21.09,21.09,6560,0
+TVE.US,D,20230816,000000,21.08,21.125,21.01,21.09,16410,0
+TVE.US,D,20230817,000000,21.06,21.08,21,21.05,34075,0
+TVE.US,D,20230818,000000,21.01,21.07,21.0001,21.03,16041,0
+TVE.US,D,20230821,000000,21.01,21.075,20.91,20.93,7434,0
+TVE.US,D,20230822,000000,20.96,21.04,20.91,20.95,10130,0
+TVE.US,D,20230823,000000,21,21.1,20.932,21.05,35134,0
+TVE.US,D,20230824,000000,21.09,21.09,21,21.05,28223,0
+TVE.US,D,20230825,000000,21.015,21.05,21.01,21.05,3638,0
+TVE.US,D,20230828,000000,21.06,21.08,21,21.03,11405,0
+TVE.US,D,20230829,000000,20.97,21.15,20.97,21.08,43979,0
+TVE.US,D,20230830,000000,21.08,21.13,21.0201,21.08,32314,0
+TVE.US,D,20230831,000000,21.11,21.23,21.0301,21.1,73645,0
+TVE.US,D,20230901,000000,21.13,21.1345,21.03,21.1,37984,0
+TVE.US,D,20230905,000000,21.04,21.06,20.91,20.93,90530,0
+TVE.US,D,20230906,000000,20.94,21.02,20.9,20.93,43427,0
+TVE.US,D,20230907,000000,20.85,20.96,20.85,20.91,98079,0
+TVE.US,D,20230908,000000,20.91,21.12,20.9,21.1,100333,0
+TVE.US,D,20230911,000000,21.07,21.1512,21.07,21.13,27658,0
+TVE.US,D,20230912,000000,21.09,21.24,21.09,21.2376,149911,0
+TVE.US,D,20230913,000000,21.21,21.33,21.21,21.3,21737,0
+TVE.US,D,20230914,000000,21.3,21.4,21.27,21.37,18351,0
+TVE.US,D,20230915,000000,21.37,21.4,21.3,21.35,5281,0
+TVE.US,D,20230918,000000,21.3,21.4998,21.25,21.4,22164,0
+TVE.US,D,20230919,000000,21.31,21.4299,21.29,21.39,10976,0
+TVE.US,D,20230920,000000,21.48,21.48,21.39,21.4,4769,0
+TVE.US,D,20230921,000000,21.28,21.3796,21.12,21.19,19908,0
+TVE.US,D,20230922,000000,21.18,21.285,21.18,21.27,3801,0
+TVE.US,D,20230925,000000,21.28,21.28,21.11,21.1499,4357,0
+TVE.US,D,20230926,000000,21.13,21.3155,21.115,21.22,14857,0
+TVE.US,D,20230927,000000,21.22,21.3,21.04,21.13,34436,0
+TVE.US,D,20230928,000000,21.04,21.2295,20.97,21.04,59168,0
+TVE.US,D,20230929,000000,21.14,21.15,20.86,20.86,124961,0
+TVE.US,D,20231002,000000,20.9,21.13,20.87,20.965,28274,0
+TVE.US,D,20231003,000000,20.84,20.85,20.72,20.79,25004,0
+TVE.US,D,20231004,000000,20.83,21.0114,20.83,20.95,22262,0
+TVE.US,D,20231005,000000,20.95,21.05,20.95,21,13869,0
+TVE.US,D,20231006,000000,20.88,21.17,20.88,20.93,9972,0
+TVE.US,D,20231009,000000,21.04,21.17,20.98,21.08,9441,0
+TVE.US,D,20231010,000000,21.07,21.18,21.01,21.04,16839,0
+TVE.US,D,20231011,000000,21.08,21.2335,20.87,21.17,50283,0
+TVE.US,D,20231012,000000,21.1841,21.3393,21.1303,21.21,64654,0
+TVE.US,D,20231013,000000,21.3,21.3,21.2,21.28,6285,0
+TVE.US,D,20231016,000000,21.22,21.22,21.11,21.18,11724,0
+TVE.US,D,20231017,000000,21.17,21.17,20.79,20.86,22621,0
+TVE.US,D,20231018,000000,20.85,21.1219,20.85,20.86,10805,0
+TVE.US,D,20231019,000000,20.89,20.99,20.85,20.88,9299,0
+TVE.US,D,20231020,000000,20.8,20.99,20.8,20.86,15258,0
+TVE.US,D,20231023,000000,20.8505,20.9999,20.8,20.99,9249,0
+TVE.US,D,20231024,000000,20.9,21.03,20.84,20.96,10248,0
+TVE.US,D,20231025,000000,20.87,20.94,20.79,20.79,13547,0
+TVE.US,D,20231026,000000,20.83,21.02,20.8,21.02,9151,0
+TVE.US,D,20231027,000000,20.92,21.17,20.9,21.17,14506,0
+TVE.US,D,20231030,000000,20.92,21.07,20.8401,21.06,19416,0
+TVE.US,D,20231031,000000,20.97,21.3,20.97,21.26,22065,0
+TVE.US,D,20231101,000000,21.24,21.37,21.2,21.35,18255,0
+TVE.US,D,20231102,000000,21.35,21.5,21.28,21.31,25999,0
+TVE.US,D,20231103,000000,21.34,21.83,21.3312,21.49,15670,0
+TVE.US,D,20231106,000000,21.31,21.4599,21.25,21.25,8350,0
+TVE.US,D,20231107,000000,21.24,21.3,21.1,21.21,14035,0
+TVE.US,D,20231108,000000,21.17,21.2731,21.1,21.23,21465,0
+TVE.US,D,20231109,000000,21.32,21.32,21,21.08,10146,0
+TVE.US,D,20231110,000000,21.2,21.23,21.0101,21.17,5361,0
+TVE.US,D,20231113,000000,21.12,21.23,21.1,21.1,15730,0
+TVE.US,D,20231114,000000,21.25,21.57,21.01,21.25,12412,0
+TVE.US,D,20231115,000000,21.35,21.48,21.15,21.19,12128,0
+TVE.US,D,20231116,000000,21.18,21.42,21.18,21.22,12675,0
+TVE.US,D,20231117,000000,21.25,21.39,21.21,21.25,10067,0
+TVE.US,D,20231120,000000,21.21,21.3458,21.21,21.24,10904,0
+TVE.US,D,20231121,000000,21.24,21.4,21.22,21.3769,10799,0
+TVE.US,D,20231122,000000,21.56,21.56,21.25,21.32,18746,0
+TVE.US,D,20231124,000000,21.29,21.4007,21.25,21.26,2942,0
+TVE.US,D,20231127,000000,21.32,21.42,21.22,21.3,10786,0
+TVE.US,D,20231128,000000,21.28,21.47,21.28,21.45,17346,0
+TVE.US,D,20231129,000000,21.59,21.59,21.4,21.51,33434,0
+TVE.US,D,20231130,000000,21.4912,21.88,21.46,21.85,87346,0
+TVE.US,D,20231201,000000,21.8166,21.98,21.66,21.93,25802,0
+TVE.US,D,20231204,000000,21.75,21.9583,21.63,21.75,16350,0
+TVE.US,D,20231205,000000,21.67,21.9699,21.67,21.745,18130,0
+TVE.US,D,20231206,000000,21.8,21.94,21.7512,21.85,10278,0
+TVE.US,D,20231207,000000,21.85,21.9,21.75,21.83,40156,0
+TVE.US,D,20231208,000000,21.925,21.925,21.7,21.76,9375,0
+TVE.US,D,20231211,000000,21.7,21.7815,21.6,21.66,12614,0
+TVE.US,D,20231212,000000,21.66,21.87,21.6,21.7,18923,0
+TVE.US,D,20231213,000000,21.9667,22.05,21.71,21.91,37305,0
+TVE.US,D,20231214,000000,22,22.04,21.92,22,37074,0
+TVE.US,D,20231215,000000,21.93,22.1,21.71,21.95,24529,0
+TVE.US,D,20231218,000000,22,22.11,21.77,21.95,51021,0
+TVE.US,D,20231219,000000,21.9,22.1,21.9,21.94,85603,0
+TVE.US,D,20231220,000000,21.92,22,21.87,21.89,28191,0
+TVE.US,D,20231221,000000,21.89,21.98,21.85,21.85,32096,0
+TVE.US,D,20231222,000000,21.93,22.22,21.87,21.9,46264,0
+TVE.US,D,20231226,000000,21.9,22.15,21.9,21.95,13400,0
+TVE.US,D,20231227,000000,21.9301,22.17,21.9301,22.13,14241,0
+TVE.US,D,20231228,000000,22.155,22.32,22.07,22.27,21565,0
+TVE.US,D,20231229,000000,22.35,23.01,22.24,22.84,132248,0
+TVE.US,D,20240102,000000,22.71,22.71,22.36,22.52,37076,0
+TVE.US,D,20240103,000000,22.37,22.62,22.33,22.45,18175,0
+TVE.US,D,20240104,000000,22.45,22.55,22.31,22.42,3178,0
+TVE.US,D,20240105,000000,22.31,22.54,22.201,22.37,9674,0
+TVE.US,D,20240108,000000,22.21,22.42,22.21,22.37,11106,0
+TVE.US,D,20240109,000000,22.43,22.56,22.41,22.485,5053,0
+TVE.US,D,20240110,000000,22.5,22.53,22.3,22.396,10395,0
+TVE.US,D,20240111,000000,22.46,22.46,22.08,22.23,22854,0
+TVE.US,D,20240112,000000,22.21,22.42,22.2,22.31,17300,0
+TVE.US,D,20240116,000000,22.27,22.37,22.1,22.22,8850,0
+TVE.US,D,20240117,000000,22.11,22.19,22.01,22.04,18746,0
+TVE.US,D,20240118,000000,22.02,22.2476,21.96,21.995,21950,0
+TVE.US,D,20240119,000000,22,22.18,22,22.18,6443,0
+TVE.US,D,20240122,000000,22.12,22.205,22.1,22.15,7192,0
+TVE.US,D,20240123,000000,22.11,22.19,22.01,22.15,6492,0
+TVE.US,D,20240124,000000,22.13,22.2,21.96,21.96,20767,0
+TVE.US,D,20240125,000000,22,22.14,21.95,22.14,12871,0
+TVE.US,D,20240126,000000,22.22,22.22,22.15,22.18,5674,0
+TVE.US,D,20240129,000000,22.22,22.2935,22.01,22.22,10181,0
+TVE.US,D,20240130,000000,22.1,22.25,22.01,22.11,15584,0
+TVE.US,D,20240131,000000,22.22,22.3,21.86,21.94,57355,0
+TVE.US,D,20240201,000000,22.01,22.25,21.95,22.23,51771,0
+TVE.US,D,20240202,000000,21.94,22.27,21.94,22.01,14517,0
+TVE.US,D,20240205,000000,21.93,22.248,21.91,21.94,7447,0
+TVE.US,D,20240206,000000,22.03,22.03,21.92,21.9804,4525,0
+TVE.US,D,20240207,000000,21.95,22.08,21.9001,21.92,10725,0
+TVE.US,D,20240208,000000,21.93,22.17,21.9,21.93,9744,0
+TVE.US,D,20240209,000000,21.9,22.15,21.9,22.03,14869,0
+TVE.US,D,20240212,000000,22,22.1383,22,22.01,7971,0
+TVE.US,D,20240213,000000,21.92,21.95,21.76,21.81,7204,0
+TVE.US,D,20240214,000000,21.81,21.95,21.81,21.88,6901,0
+TVE.US,D,20240215,000000,21.89,21.9499,21.8601,21.94,4523,0
+TVE.US,D,20240216,000000,21.82,21.95,21.8,21.94,4847,0
+TVE.US,D,20240220,000000,21.87,22.0499,21.87,21.91,7013,0
+TVE.US,D,20240221,000000,21.9,22.1092,21.86,21.86,3067,0
+TVE.US,D,20240222,000000,21.99,22.1027,21.85,21.87,5818,0
+TVE.US,D,20240223,000000,21.9,22.04,21.9,22.04,9905,0
+TVE.US,D,20240226,000000,21.93,22.0261,21.88,21.95,10504,0
+TVE.US,D,20240227,000000,21.88,22.03,21.87,21.89,10757,0
+TVE.US,D,20240228,000000,21.94,21.99,21.89,21.93,10901,0
+TVE.US,D,20240229,000000,21.95,22.19,21.9,22.15,104326,0
+TVE.US,D,20240301,000000,22.01,22.06,21.95,21.9672,9442,0
+TVE.US,D,20240304,000000,21.89,22.0417,21.87,21.88,10982,0
+TVE.US,D,20240305,000000,21.88,22.08,21.85,21.88,14313,0
+TVE.US,D,20240306,000000,21.94,22.0345,21.86,21.86,9065,0
+TVE.US,D,20240307,000000,21.9,21.93,21.8601,21.89,12054,0
+TVE.US,D,20240308,000000,21.91,22.07,21.91,22.03,12015,0
+TVE.US,D,20240311,000000,21.99,22.0425,21.96,21.96,10894,0
+TVE.US,D,20240312,000000,21.98,22.0265,21.85,21.87,13196,0
+TVE.US,D,20240313,000000,21.87,21.9107,21.83,21.83,9618,0
+TVE.US,D,20240314,000000,21.82,21.8383,21.66,21.67,22772,0
+TVE.US,D,20240315,000000,21.68,21.7411,21.63,21.65,15106,0
+TVE.US,D,20240318,000000,21.66,21.85,21.58,21.6,29537,0
+TVE.US,D,20240319,000000,21.6,21.7,21.6,21.65,15676,0
+TVE.US,D,20240320,000000,21.62,21.74,21.6,21.67,10183,0
+TVE.US,D,20240321,000000,21.75,21.85,21.71,21.81,14325,0
+TVE.US,D,20240322,000000,21.81,21.895,21.72,21.8,9405,0
+TVE.US,D,20240325,000000,21.73,21.76,21.6,21.65,17613,0
+TVE.US,D,20240326,000000,21.66,21.7321,21.61,21.68,35284,0
+TVE.US,D,20240327,000000,21.7,21.7899,21.65,21.72,13894,0
+TVE.US,D,20240328,000000,21.66,22.03,21.66,21.98,91218,0
+TVE.US,D,20240401,000000,21.9,21.92,21.78,21.88,23000,0
+TVE.US,D,20240402,000000,21.85,21.8985,21.7563,21.8985,12180,0
+TVE.US,D,20240403,000000,21.93,21.93,21.73,21.82,7179,0
+TVE.US,D,20240404,000000,21.9614,21.965,21.85,21.955,9419,0
+TVE.US,D,20240405,000000,21.96,21.96,21.67,21.77,16192,0
+TVE.US,D,20240408,000000,21.75,21.75,21.6,21.65,16800,0
+TVE.US,D,20240409,000000,21.7,21.75,21.65,21.67,10500,0
+TVE.US,D,20240410,000000,21.65,21.65,21.52,21.58,12301,0
+TVE.US,D,20240411,000000,21.55,21.56,21.53,21.56,17230,0
+TVE.US,D,20240412,000000,21.54,21.6096,21.52,21.57,5826,0
+TVE.US,D,20240415,000000,21.53,21.59,21.41,21.51,40820,0
+TVE.US,D,20240416,000000,21.42,21.65,21.42,21.51,7060,0
+TVE.US,D,20240417,000000,21.56,21.58,21.46,21.56,5322,0
+TVE.US,D,20240418,000000,21.425,21.64,21.4,21.4,13272,0
+TVE.US,D,20240419,000000,21.43,21.5114,21.4,21.4,4702,0
+TVE.US,D,20240422,000000,21.4575,21.52,21.45,21.52,11748,0
+TVE.US,D,20240423,000000,21.45,21.732,21.45,21.69,41494,0
+TVE.US,D,20240424,000000,21.63,21.7,21.62,21.7,26003,0
+TVE.US,D,20240425,000000,21.59,21.63,21.55,21.62,8652,0
+TVE.US,D,20240426,000000,21.6,21.67,21.54,21.54,4952,0
+TVE.US,D,20240429,000000,21.43,21.6,21.427,21.58,12710,0
+TVE.US,D,20240430,000000,21.5,21.5799,21.41,21.56,17070,0
+TVE.US,D,20240501,000000,21.5,21.65,21.44,21.64,12560,0
+TVE.US,D,20240502,000000,21.61,21.675,21.59,21.59,12060,0
+TVE.US,D,20240503,000000,21.68,21.7224,21.6001,21.6493,4158,0
+TVE.US,D,20240506,000000,21.69,21.84,21.69,21.71,4762,0
+TVE.US,D,20240507,000000,21.67,21.75,21.64,21.64,10935,0
+TVE.US,D,20240508,000000,21.61,21.62,21.5,21.58,9800,0
+TVE.US,D,20240509,000000,21.62,21.62,21.52,21.59,7061,0
+TVE.US,D,20240510,000000,21.58,21.58,21.51,21.52,7648,0
+TVE.US,D,20240513,000000,21.58,21.67,21.51,21.53,9406,0
+TVE.US,D,20240514,000000,21.53,21.57,21.52,21.54,13794,0
+TVE.US,D,20240515,000000,21.6,21.71,21.5901,21.7,8682,0
+TVE.US,D,20240516,000000,21.72,21.8502,21.63,21.74,10962,0
+TVE.US,D,20240517,000000,21.65,21.66,21.57,21.6,12049,0
+TVE.US,D,20240520,000000,21.6,21.7599,21.57,21.6,6032,0
+TVE.US,D,20240521,000000,21.56,21.64,21.56,21.64,18545,0
+TVE.US,D,20240522,000000,21.6,21.6005,21.54,21.6,10505,0
+TVE.US,D,20240523,000000,21.55,21.5799,21.5,21.5,12053,0
+TVE.US,D,20240524,000000,21.55,21.5978,21.51,21.57,9022,0
+TVE.US,D,20240528,000000,21.57,21.6054,21.5301,21.6,13296,0
+TVE.US,D,20240529,000000,21.55,21.59,21.43,21.54,30519,0
+TVE.US,D,20240530,000000,21.5,21.6799,21.5,21.59,9889,0
+TVE.US,D,20240531,000000,21.62,21.9,21.5,21.86,96382,0
+TVE.US,D,20240603,000000,21.81,22.09,21.7645,22.06,54901,0
+TVE.US,D,20240604,000000,22,22,21.89,21.99,19102,0
+TVE.US,D,20240605,000000,22.08,22.08,21.8786,21.9,23660,0
+TVE.US,D,20240606,000000,21.82,21.9644,21.82,21.87,8225,0
+TVE.US,D,20240607,000000,21.8,21.91,21.72,21.76,12429,0
+TVE.US,D,20240610,000000,21.69,21.86,21.69,21.74,8576,0
+TVE.US,D,20240611,000000,21.74,21.7803,21.68,21.75,12926,0
+TVE.US,D,20240612,000000,21.86,21.9493,21.75,21.75,16797,0
+TVE.US,D,20240613,000000,21.79,21.83,21.75,21.83,10925,0
+TVE.US,D,20240614,000000,21.78,21.815,21.76,21.81,14346,0
+TVE.US,D,20240617,000000,21.77,21.98,21.75,21.78,16389,0
+TVE.US,D,20240618,000000,21.8,22.03,21.78,21.81,17985,0
+TVE.US,D,20240620,000000,21.79,21.83,21.74,21.77,17184,0
+TVE.US,D,20240621,000000,21.74,21.86,21.74,21.85,9868,0
+TVE.US,D,20240624,000000,21.863,21.8914,21.82,21.82,8827,0
+TVE.US,D,20240625,000000,21.81,21.9,21.79,21.86,16340,0
+TVE.US,D,20240626,000000,21.87,22.03,21.87,21.9687,33177,0
+TVE.US,D,20240627,000000,22.03,22.07,21.85,22.01,48624,0
+TVE.US,D,20240628,000000,21.89,22.17,21.8301,22.03,23199,0
+TVE.US,D,20240701,000000,21.9601,22.1,21.85,22.1,10425,0
+TVE.US,D,20240702,000000,22.11,22.115,21.77,22.115,21875,0
+TVE.US,D,20240703,000000,22.05,22.2,21.9639,22.1701,5181,0
+TVE.US,D,20240705,000000,22.08,22.21,22.08,22.21,6895,0
+TVE.US,D,20240708,000000,21.9989,22.26,21.9989,22.0157,2501,0
+TVE.US,D,20240709,000000,22.1,22.2246,22.078,22.11,8627,0
+TVE.US,D,20240710,000000,22.0525,22.2,22.04,22.14,9468,0
+TVE.US,D,20240711,000000,22.2516,22.42,22.22,22.4049,9655,0
+TVE.US,D,20240712,000000,22.315,22.38,22.27,22.3,8433,0
+TVE.US,D,20240715,000000,22.235,22.33,22.182,22.32,5486,0
+TVE.US,D,20240716,000000,22.22,22.3499,22.17,22.17,6348,0
+TVE.US,D,20240717,000000,22.12,22.33,22.12,22.22,3915,0
+TVE.US,D,20240718,000000,22.2,22.34,22.1601,22.23,3149,0
+TVE.US,D,20240719,000000,22.14,22.34,22.14,22.25,10298,0
+TVE.US,D,20240722,000000,22.33,22.36,22.24,22.35,8004,0
+TVE.US,D,20240723,000000,22.4285,22.5,22.33,22.5,5084,0
+TVE.US,D,20240724,000000,22.43,22.49,22.38,22.45,1786,0
+TVE.US,D,20240725,000000,22.5,22.56,22.49,22.54,7537,0
+TVE.US,D,20240726,000000,22.36,22.67,22.36,22.67,4313,0
+TVE.US,D,20240729,000000,22.69,22.69,22.4575,22.5,12591,0
+TVE.US,D,20240730,000000,22.56,22.56,22.305,22.42,8581,0
+TVE.US,D,20240731,000000,22.37,22.37,21.82,21.86,106300,0
+TVE.US,D,20240801,000000,21.99,22.09,21.97,22.07,35217,0
+TVE.US,D,20240802,000000,22.05,22.32,22.03,22.32,40744,0
+TVE.US,D,20240805,000000,22.25,22.39,22.15,22.29,16114,0
+TVE.US,D,20240806,000000,22.37,22.37,22.21,22.27,5180,0
+TVE.US,D,20240807,000000,22.3238,22.3599,22.21,22.28,7004,0
+TVE.US,D,20240808,000000,22.245,22.261,22.17,22.24,8517,0
+TVE.US,D,20240809,000000,22.19,22.2399,22.12,22.21,11927,0
+TVE.US,D,20240812,000000,22.2292,22.28,22.195,22.2204,5514,0
+TVE.US,D,20240813,000000,22.2023,22.28,22.1777,22.2416,11865,0
+TVE.US,D,20240814,000000,22.27,22.3522,22.25,22.25,4276,0
+TVE.US,D,20240815,000000,22.34,22.34,22.15,22.2,6399,0
+TVE.US,D,20240816,000000,22.23,22.24,22.13,22.17,7104,0
+TVE.US,D,20240819,000000,22.24,22.26,22.1301,22.25,4375,0
+TVE.US,D,20240820,000000,22.18,22.24,22.15,22.16,7432,0
+TVE.US,D,20240821,000000,22.16,22.36,22.16,22.36,7576,0
+TVE.US,D,20240822,000000,22.35,22.47,22.33,22.46,20756,0
+TVE.US,D,20240823,000000,22.3,22.38,22.3,22.33,4415,0
+TVE.US,D,20240826,000000,22.34,22.4698,22.34,22.45,7952,0
+TVE.US,D,20240827,000000,22.41,22.515,22.38,22.49,14575,0
+TVE.US,D,20240828,000000,22.4,22.5105,22.4,22.505,14105,0
+TVE.US,D,20240829,000000,22.5,22.51,22.49,22.5,9878,0
+TVE.US,D,20240830,000000,22.41,22.5,22.4,22.47,14855,0
+TVE.US,D,20240903,000000,22.42,22.49,22.35,22.46,8626,0
+TVE.US,D,20240904,000000,22.46,22.5,22.3957,22.43,54448,0
+TVE.US,D,20240905,000000,22.43,22.52,22.42,22.42,13093,0
+TVE.US,D,20240906,000000,22.44,22.51,22.42,22.44,18950,0
+TVE.US,D,20240909,000000,22.5,22.55,22.49,22.52,10390,0
+TVE.US,D,20240910,000000,22.52,22.5778,22.45,22.48,12406,0
+TVE.US,D,20240911,000000,22.491,22.52,22.45,22.52,15986,0
+TVE.US,D,20240912,000000,22.5,22.5555,22.47,22.52,12681,0
+TVE.US,D,20240913,000000,22.48,22.54,22.45,22.51,21900,0
+TVE.US,D,20240916,000000,22.52,22.7292,22.505,22.71,23667,0
+TVE.US,D,20240917,000000,22.695,22.83,22.625,22.68,30820,0
+TVE.US,D,20240918,000000,22.59,22.78,22.57,22.72,35054,0
+TVE.US,D,20240919,000000,22.74,22.8399,22.74,22.78,53122,0
+TVE.US,D,20240920,000000,22.7,22.92,22.63,22.81,13950,0
+TVE.US,D,20240923,000000,22.73,22.79,22.63,22.64,17508,0
+TVE.US,D,20240924,000000,22.66,22.7799,22.66,22.68,27036,0
+TVE.US,D,20240925,000000,22.73,22.7899,22.58,22.58,33039,0
+TVE.US,D,20240926,000000,22.6,22.7739,22.6,22.6592,43324,0
+TVE.US,D,20240927,000000,22.66,22.6969,22.58,22.62,83440,0
+TVE.US,D,20240930,000000,22.58,22.73,22.53,22.66,328500,0
+TVE.US,D,20241001,000000,22.705,22.85,22.68,22.79,30448,0
+TVE.US,D,20241002,000000,22.72,22.825,22.72,22.75,3630,0
+TVE.US,D,20241003,000000,22.72,22.84,22.6933,22.73,2996,0
+TVE.US,D,20241004,000000,22.73,22.745,22.6329,22.72,5120,0
+TVE.US,D,20241007,000000,22.707,22.7399,22.6,22.63,6635,0
+TVE.US,D,20241008,000000,22.6808,22.7399,22.63,22.73,8823,0
+TVE.US,D,20241009,000000,22.73,22.74,22.64,22.65,2647,0
+TVE.US,D,20241010,000000,22.62,22.72,22.5811,22.606,4182,0
+TVE.US,D,20241011,000000,22.77,22.77,22.615,22.72,8045,0
+TVE.US,D,20241014,000000,22.65,22.72,22.62,22.71,5518,0
+TVE.US,D,20241015,000000,22.72,22.92,22.72,22.82,10276,0
+TVE.US,D,20241016,000000,22.68,22.8999,22.671,22.88,12039,0
+TVE.US,D,20241017,000000,22.89,22.8918,22.71,22.77,7590,0
+TVE.US,D,20241018,000000,22.77,22.8392,22.71,22.79,5519,0
+TVE.US,D,20241021,000000,22.7,22.7,22.54,22.6,23905,0
+TVE.US,D,20241022,000000,22.62,22.66,22.5411,22.65,11031,0
+TVE.US,D,20241023,000000,22.65,22.705,22.5301,22.624,17034,0
+TVE.US,D,20241024,000000,22.65,22.6893,22.63,22.6746,5787,0
+TVE.US,D,20241025,000000,22.65,22.745,22.5601,22.65,7094,0
+TVE.US,D,20241028,000000,22.61,22.7915,22.49,22.51,11872,0
+TVE.US,D,20241029,000000,22.62,22.75,22.51,22.69,11192,0
+TVE.US,D,20241030,000000,22.74,22.79,22.47,22.64,24243,0
+TVE.US,D,20241031,000000,22.5,22.5605,22.32,22.35,41489,0
+TVE.US,D,20241101,000000,22.36,22.42,22.29,22.31,19957,0
+TVE.US,D,20241104,000000,22.35,22.51,22.35,22.47,18043,0
+TVE.US,D,20241105,000000,22.4,22.52,22.4,22.51,11350,0
+TVE.US,D,20241106,000000,22.4,22.45,22.34,22.35,11785,0
+TVE.US,D,20241107,000000,22.35,22.44,22.32,22.42,14813,0
+TVE.US,D,20241108,000000,22.44,22.5,22.41,22.5,17977,0
+TVE.US,D,20241111,000000,22.353,22.5,22.305,22.38,18273,0
+TVE.US,D,20241112,000000,22.39,22.39,22.2,22.36,11764,0
+TVE.US,D,20241113,000000,22.34,22.49,22.2,22.35,7498,0
+TVE.US,D,20241114,000000,22.325,22.3686,22.23,22.34,6128,0
+TVE.US,D,20241115,000000,22.3451,22.44,22.23,22.38,8422,0
+TVE.US,D,20241118,000000,22.38,22.43,22.25,22.37,8582,0
+TVE.US,D,20241119,000000,22.3375,22.4,22.27,22.27,9587,0
+TVE.US,D,20241120,000000,22.2101,22.5081,22.2101,22.3,15318,0
+TVE.US,D,20241121,000000,22.33,22.4311,22.27,22.43,16184,0
+TVE.US,D,20241122,000000,22.41,22.44,22.28,22.44,6637,0
+TVE.US,D,20241125,000000,22.49,22.49,22.36,22.39,6999,0
+TVE.US,D,20241126,000000,22.4,22.4,22.27,22.32,10556,0
+TVE.US,D,20241127,000000,22.3475,22.4999,22.3386,22.47,9135,0
+TVE.US,D,20241129,000000,22.5,22.6,22.41,22.6,36297,0
+TVE.US,D,20241202,000000,22.55,22.57,22.25,22.3,66102,0
+TVE.US,D,20241203,000000,22.3,22.5,22.26,22.45,44032,0
+TVE.US,D,20241204,000000,22.4142,22.5499,22.41,22.51,12673,0
+TVE.US,D,20241205,000000,22.55,22.55,22.435,22.49,2342,0
+TVE.US,D,20241206,000000,22.5499,22.5499,22.42,22.48,6986,0
+TVE.US,D,20241209,000000,22.43,22.54,22.33,22.44,8739,0
+TVE.US,D,20241210,000000,22.3001,22.5,22.3001,22.44,14710,0
+TVE.US,D,20241211,000000,22.428,22.54,22.32,22.47,18033,0
+TVE.US,D,20241212,000000,22.53,22.53,22.39,22.5,8388,0
+TVE.US,D,20241213,000000,22.49,22.52,22.3,22.47,15847,0
+TVE.US,D,20241216,000000,22.3604,22.46,22.32,22.39,19666,0
+TVE.US,D,20241217,000000,22.395,22.47,22.32,22.44,11028,0
+TVE.US,D,20241218,000000,22.32,22.46,22.2,22.4,22690,0
+TVE.US,D,20241219,000000,22.22,22.39,22.1795,22.38,15676,0
+TVE.US,D,20241220,000000,22.41,22.55,22.21,22.38,34553,0
+TVE.US,D,20241223,000000,22.57,22.57,22.33,22.38,17087,0
+TVE.US,D,20241224,000000,22.28,22.4,22.2,22.4,16983,0
+TVE.US,D,20241226,000000,22.2898,22.5056,22.2083,22.31,9587,0
+TVE.US,D,20241227,000000,22.36,22.435,22.22,22.25,19773,0
+TVE.US,D,20241230,000000,22.3,22.49,22.25,22.39,18841,0
+TVE.US,D,20241231,000000,22.4,22.45,22.11,22.3,80200,0
+TVE.US,D,20250102,000000,22.445,22.445,22.2717,22.39,10392,0
+TVE.US,D,20250103,000000,22.422,22.45,22.3,22.42,6037,0
+TVE.US,D,20250106,000000,22.37,22.44,22.28,22.32,20075,0
+TVE.US,D,20250107,000000,22.3,22.4186,22.27,22.2807,13564,0
+TVE.US,D,20250108,000000,22.3198,22.32,22.27,22.32,9403,0
+TVE.US,D,20250110,000000,22.2038,25.3,22.15,22.2999,18747,0
+TVE.US,D,20250113,000000,22.12,22.33,22.11,22.32,17941,0
+TVE.US,D,20250114,000000,22.217,22.38,22.217,22.35,14115,0
+TVE.US,D,20250115,000000,22.36,22.44,22.335,22.41,44871,0
+TVE.US,D,20250116,000000,22.314755,22.41,22.314755,22.33,14718,0
+TVE.US,D,20250117,000000,22.34,22.42,22.32,22.4122,31929,0
+TVE.US,D,20250121,000000,22.4501,22.49,22.39,22.43,22369,0
+TVE.US,D,20250122,000000,22.4899,22.4899,22.38,22.43,14695,0
+TVE.US,D,20250123,000000,22.42,22.49,22.35,22.44,134500,0
+TVE.US,D,20250124,000000,22.4101,22.45,22.38,22.44,14097,0
+TVE.US,D,20250127,000000,22.4001,22.51,22.38,22.47,24008,0
+TVE.US,D,20250128,000000,22.46,22.58,22.4001,22.45,29657,0
+TVE.US,D,20250129,000000,22.5196,22.5196,22.43,22.46,8392,0
+TVE.US,D,20250130,000000,22.5,22.5,22.42,22.43,14395,0
+TVE.US,D,20250131,000000,22.32,22.47,22.28,22.31,10281,0
+TVE.US,D,20250203,000000,22.337,22.4999,22.28,22.4,14822,0
+TVE.US,D,20250204,000000,22.49,22.49,22.35,22.42,30448,0
+TVE.US,D,20250205,000000,22.44,22.54,22.44,22.52,20221,0
+TVE.US,D,20250206,000000,22.4935,22.54,22.4601,22.5,28240,0
+TVE.US,D,20250207,000000,22.5,22.53,22.42,22.43,28785,0
+TVE.US,D,20250210,000000,22.465,22.6,22.43,22.56,32178,0
+TVE.US,D,20250211,000000,22.71,22.73,22.4301,22.59,16192,0
+TVE.US,D,20250212,000000,22.407,22.59,22.407,22.4829,15852,0
+TVE.US,D,20250213,000000,22.35,22.54,22.35,22.5,8929,0
+TVE.US,D,20250214,000000,22.4739,22.64,22.41,22.6,9422,0
+TVE.US,D,20250218,000000,22.51,22.74,22.49,22.598,32197,0
+TVE.US,D,20250219,000000,22.4083,22.7,22.4083,22.63,15338,0
+TVE.US,D,20250220,000000,22.41,22.775,22.37,22.725,28259,0
+TVE.US,D,20250221,000000,22.61,22.73,22.61,22.68,3636,0
+TVE.US,D,20250224,000000,22.25,22.79,22.25,22.75,17319,0
+TVE.US,D,20250225,000000,22.79,22.885,22.61,22.8,25141,0
+TVE.US,D,20250226,000000,22.8308,22.95,22.73,22.95,23496,0
+TVE.US,D,20250227,000000,22.66,23.05,22.66,22.9975,12075,0
+TVE.US,D,20250228,000000,22.98,23.08,22.8,23.08,28227,0
+TVE.US,D,20250303,000000,23.02,23.03,22.8001,23,11609,0
+TVE.US,D,20250304,000000,22.875,23.34,22.875,23.26,34718,0
+TVE.US,D,20250305,000000,23.28,23.28,23.08,23.2599,11118,0
+TVE.US,D,20250306,000000,22.82,23.2,22.82,23.17,17324,0
+TVE.US,D,20250307,000000,23.36,23.43,23.22,23.2265,14948,0
+TVE.US,D,20250310,000000,23.295,23.42,23.21,23.3,22510,0
+TVE.US,D,20250311,000000,23.2247,23.41,23.2247,23.3,12040,0
+TVE.US,D,20250312,000000,23.32,23.35,23.211,23.31,19178,0
+TVE.US,D,20250313,000000,22.6,23.4,22.6,22.98,33289,0
+TVE.US,D,20250314,000000,22.71,23.32,22.71,23.1,16691,0
+TVE.US,D,20250317,000000,23.1278,23.2943,22.98,23.072,6576,0
+TVE.US,D,20250318,000000,23.2758,23.35,23.125,23.15,10519,0
+TVE.US,D,20250319,000000,22.75,23.3352,22.75,23.1,8751,0
+TVE.US,D,20250320,000000,23.0001,23.1,23,23.01,15407,0
+TVE.US,D,20250321,000000,23.03,23.34,23.01,23.21,21156,0
+TVE.US,D,20250324,000000,23.14,23.35,23.14,23.3,8162,0
+TVE.US,D,20250325,000000,23.5988,23.5988,23.2202,23.4398,59603,0
+TVE.US,D,20250326,000000,23.335,23.53,23.22,23.4,26818,0
+TVE.US,D,20250327,000000,23.39,23.42,23.25,23.36,86023,0
+TVE.US,D,20250328,000000,22.85,23.67,22.85,23.5,57732,0
+TVE.US,D,20250331,000000,23.15,23.7,23.15,23.56,407872,0
+TVE.US,D,20250401,000000,23.42,23.42,23.33,23.37,18136,0
+TVE.US,D,20250402,000000,23.25,23.47,23.25,23.37,4259,0
+TVE.US,D,20250403,000000,22.8701,23.4204,22.8701,23.34,21412,0
+TVE.US,D,20250404,000000,22.9,23.5,22.9,23.47,26874,0
+TVE.US,D,20250407,000000,23.12,23.39,23.02,23.28,14327,0
+TVE.US,D,20250408,000000,23.1082,23.39,23.01,23.35,21761,0
+TVE.US,D,20250409,000000,23.343,23.36,23.1419,23.35,14804,0
+TVE.US,D,20250410,000000,23.1844,23.27,23.02,23.12,11358,0
+TVE.US,D,20250411,000000,23.02,23.355,23,23.355,15601,0
+TVE.US,D,20250414,000000,23.25,23.3493,23.12,23.3493,16777,0
+TVE.US,D,20250415,000000,23.18,23.31,23.1,23.2,23641,0
+TVE.US,D,20250416,000000,23,23.3377,23,23.12,7815,0
+TVE.US,D,20250417,000000,23.2331,23.3,23.14,23.27,3740,0
+TVE.US,D,20250421,000000,23.2403,23.25,23.16,23.175,13925,0
+TVE.US,D,20250422,000000,23.24,23.35,23.18,23.27,12834,0
+TVE.US,D,20250423,000000,23.3462,23.4,23.27,23.3,8658,0
+TVE.US,D,20250424,000000,23.2801,23.375,23.27,23.33,29049,0
+TVE.US,D,20250425,000000,23.3021,23.3623,23.2833,23.3,4047,0
+TVE.US,D,20250428,000000,23.29,23.3377,23.27,23.31,8057,0
+TVE.US,D,20250429,000000,23.283,23.4885,23.28,23.32,6373,0
+TVE.US,D,20250430,000000,23.19,23.39,23.19,23.29,5921,0
+TVE.US,D,20250501,000000,23.4141,23.4141,23.2,23.2277,3066,0
+TVE.US,D,20250502,000000,23.18,23.3187,23.18,23.2301,15775,0
+TVE.US,D,20250505,000000,23.19,23.23,23.19,23.23,1662,0
+TVE.US,D,20250506,000000,23.2738,23.28,23.18,23.18,11242,0
+TVE.US,D,20250507,000000,23.18,23.33,23.14,23.26,5424,0
+TVE.US,D,20250508,000000,23.22,23.22,23.090702,23.15,6235,0
+TVE.US,D,20250509,000000,23.14,23.33,23.06,23.33,4553,0
+TVE.US,D,20250512,000000,23.17,23.3,23.15,23.17,10334,0
+TVE.US,D,20250513,000000,23.17,23.26,23.17,23.1919,8536,0
+TVE.US,D,20250514,000000,23.17,23.17,23.06,23.075,13286,0
+TVE.US,D,20250515,000000,23.28,23.28,23.08,23.16,8040,0
+TVE.US,D,20250516,000000,23.217,23.245,23.17,23.2172,2453,0
+TVE.US,D,20250519,000000,23.15,23.28,23.12,23.28,13334,0
+TVE.US,D,20250520,000000,23.245,23.25,23.19,23.23,6395,0
+TVE.US,D,20250521,000000,23.14,23.218,23.06,23.0994,16206,0
+TVE.US,D,20250522,000000,23.04,23.1714,23.01,23.1058,13802,0
+TVE.US,D,20250523,000000,23.021,23.113,23.021,23.069,5335,0
+TVE.US,D,20250527,000000,23.19,23.3,23.1,23.25,12404,0
+TVE.US,D,20250528,000000,23.205,23.28,23.16,23.28,9514,0
+TVE.US,D,20250529,000000,23.18,23.4,23.16,23.39,15810,0
+TVE.US,D,20250530,000000,23.316,23.56,23.23,23.23,106974,0
+TVE.US,D,20250602,000000,23.23,23.2598,23.05,23.12,15085,0
+TVE.US,D,20250603,000000,23.4,23.4,23.07,23.07,11759,0
+TVE.US,D,20250604,000000,23.1514,23.1514,23.08,23.09,7996,0
+TVE.US,D,20250605,000000,23.198,23.198,23.05,23.05,16341,0
+TVE.US,D,20250606,000000,22.86,23.09,22.86,23.0575,6110,0
+TVE.US,D,20250609,000000,23.085,23.085,23,23.05,31514,0
+TVE.US,D,20250610,000000,23.06,23.15,23.01,23.06,9320,0
+TVE.US,D,20250611,000000,22.92,23.1737,22.88,23.02,11802,0
+TVE.US,D,20250612,000000,23.0599,23.0999,23.02,23.02,8149,0
+TVE.US,D,20250613,000000,22.88,23.06,22.88,23.06,13082,0
+TVE.US,D,20250616,000000,23.06,23.11,23.03,23.08,10996,0
+TVE.US,D,20250617,000000,22.97,23.1,22.88,23.01,17619,0
+TVE.US,D,20250618,000000,23.02,23.14,23,23.1201,17501,0
+TVE.US,D,20250620,000000,23.1,23.19,23.04,23.18,13251,0
+TVE.US,D,20250623,000000,23.16,23.23,23.1204,23.2,12309,0
+TVE.US,D,20250624,000000,23.21,23.3841,23.21,23.3022,6372,0
+TVE.US,D,20250625,000000,23.29,23.3,23.08,23.13,14870,0
+TVE.US,D,20250626,000000,23.14,23.22,23.1,23.2,10193,0
+TVE.US,D,20250627,000000,23.22,23.28,23.089,23.21,38512,0
+TVE.US,D,20250630,000000,23.22,23.39,23.03,23.3,206989,0
+TVE.US,D,20250701,000000,23.2,23.42,23.2,23.42,30216,0
+TVE.US,D,20250702,000000,23.36,23.46,23.36,23.43,18802,0
+TVE.US,D,20250703,000000,23.42,23.4415,23.39,23.39,1685,0
+TVE.US,D,20250707,000000,23.31,23.4,23.3,23.39,11177,0
+TVE.US,D,20250708,000000,23.41,23.49,23.3668,23.43,13691,0
+TVE.US,D,20250709,000000,23.38,23.46,23.38,23.42,4068,0
+TVE.US,D,20250710,000000,23.385,23.45,23.3476,23.41,17372,0
+TVE.US,D,20250711,000000,23.36,23.44,23.36,23.44,2888,0
+TVE.US,D,20250714,000000,23.3001,23.35,23.3,23.32,4814,0
+TVE.US,D,20250715,000000,23.345,23.37,23.26,23.3366,11918,0
+TVE.US,D,20250716,000000,23.385,23.4312,23.26,23.33,8532,0
+TVE.US,D,20250717,000000,23.26,23.45,23.26,23.3101,12739,0
+TVE.US,D,20250718,000000,23.37,23.37,23.3,23.365,2507,0
+TVE.US,D,20250721,000000,23.33,23.4,23.3001,23.31,3826,0
+TVE.US,D,20250722,000000,23.18,23.4273,23.18,23.382,11639,0
+TVE.US,D,20250723,000000,23.1,23.4565,23.1,23.352322,13603,0
+TVE.US,D,20250724,000000,23.25,23.3053,23.25,23.285,4296,0
+TVE.US,D,20250725,000000,23.23,23.35,23.23,23.33,5543,0
+TVE.US,D,20250728,000000,23.375,23.47,23.2701,23.46,8280,0
+TVE.US,D,20250729,000000,23.47,23.48,23.33,23.4,21425,0
+TVE.US,D,20250730,000000,23.45,23.46,23.3652,23.42,11501,0
+TVE.US,D,20250731,000000,23.36,23.4399,23.32,23.33,34763,0
+TVE.US,D,20250801,000000,23.338,23.4599,23.3001,23.385,14259,0
+TVE.US,D,20250804,000000,23.15,23.55,23.15,23.55,26283,0
+TVE.US,D,20250805,000000,23.64,23.7,23.57,23.7,25713,0
+TVE.US,D,20250806,000000,23.69,23.69,23.55,23.59,4638,0
+TVE.US,D,20250807,000000,23.11,23.6,23.11,23.5,19739,0
+TVE.US,D,20250808,000000,23.52,23.63,23.45,23.63,12578,0
+TVE.US,D,20250811,000000,23.555,23.63,23.477,23.61,6513,0
+TVE.US,D,20250812,000000,23.6599,23.66,23.555,23.59,4611,0
+TVE.US,D,20250813,000000,23.54,23.7,23.3201,23.7,17738,0
+TVE.US,D,20250814,000000,23.59,23.7,23.59,23.7,3742,0
+TVE.US,D,20250815,000000,23.6,23.65,23.537,23.65,2271,0
+TVE.US,D,20250818,000000,23.58,23.71,23.5401,23.69,19785,0
+TVE.US,D,20250819,000000,23.71,23.71,23.5909,23.5909,11301,0
+TVE.US,D,20250820,000000,23.6,23.66,23.6,23.66,4453,0
+TVE.US,D,20250821,000000,23.3,23.62,23.3,23.52,7890,0
+TVE.US,D,20250822,000000,23.55,23.6885,23.455,23.6885,7005,0
+TVE.US,D,20250825,000000,23.455,23.69,23.455,23.69,21169,0
+TVE.US,D,20250826,000000,23.62,23.7,23.6,23.6412,6390,0
+TVE.US,D,20250827,000000,23.4588,23.67,23.3301,23.6453,7481,0
+TVE.US,D,20250828,000000,23.6518,23.7,23.61,23.7,9562,0
+TVE.US,D,20250829,000000,23.6,23.66,23.36,23.48,30919,0
+TVE.US,D,20250902,000000,23.48,23.49,23.31,23.42,16457,0
+TVE.US,D,20250903,000000,23.35,23.54,23.35,23.47,8846,0
+TVE.US,D,20250904,000000,23.38,23.5,23.3201,23.5,36518,0
+TVE.US,D,20250905,000000,23.425,23.62,23.425,23.62,8625,0
+TVE.US,D,20250908,000000,23.59,23.68,23.58,23.68,6002,0
+TVE.US,D,20250909,000000,23.645,23.7,23.54,23.68,20949,0
+TVE.US,D,20250910,000000,23.635,23.7,23.5801,23.65,9521,0
+TVE.US,D,20250911,000000,23.7,23.86,23.675,23.76,23685,0
+TVE.US,D,20250912,000000,23.835,23.97,23.772,23.91,112155,0
+TVE.US,D,20250915,000000,23.7,23.89,23.6708,23.89,13292,0
+TVE.US,D,20250916,000000,23.9094,23.92,23.67,23.92,8904,0
+TVE.US,D,20250917,000000,23.85,23.89,23.75,23.81,4142,0
+TVE.US,D,20250918,000000,23.65,23.88,23.63,23.87,8623,0
+TVE.US,D,20250919,000000,23.81,23.85,23.67,23.7,4869,0
+TVE.US,D,20250922,000000,23.775,23.89,23.62,23.78,14799,0
+TVE.US,D,20250923,000000,23.79,23.84,23.718,23.72,4879,0
+TVE.US,D,20250924,000000,23.76,23.7699,23.685,23.72,5226,0
+TVE.US,D,20250925,000000,23.74,23.76,23.6,23.68,13690,0
+TVE.US,D,20250926,000000,23.675,23.675,23.63,23.63,3376,0
+TVE.US,D,20250929,000000,23.675,23.72,23.5801,23.7,15493,0
+TVE.US,D,20250930,000000,23.5995,23.66,23.47,23.56,178948,0
+TVE.US,D,20251001,000000,23.64,23.84,23.59,23.84,39029,0
+TVE.US,D,20251002,000000,23.84,23.92,23.7213,23.83,7360,0
+TVE.US,D,20251003,000000,23.95,24,23.77,23.85,23428,0
+TVE.US,D,20251006,000000,23.9732,24,23.67,24,10130,0
+TVE.US,D,20251007,000000,23.751,23.91,23.751,23.91,12696,0
+TVE.US,D,20251008,000000,23.87,24,23.71,24,3302,0
+TVE.US,D,20251009,000000,23.875,24.03,23.7231,24.03,7985,0
+TVE.US,D,20251010,000000,23.845,24.06,23.8195,24.06,13309,0
+TVE.US,D,20251013,000000,23.72,23.93,23.72,23.8,3819,0
+TVE.US,D,20251014,000000,23.865,23.9618,23.73,23.85,9933,0
+TVE.US,D,20251015,000000,23.87,24,23.8677,24,8248,0
+TVE.US,D,20251016,000000,23.8266,23.98,23.8266,23.935,10441,0
+TVE.US,D,20251017,000000,24.13,24.15,23.7801,24.13,8333,0
+TVE.US,D,20251020,000000,24.07,24.07,23.91,23.9631,23252,0
+TVE.US,D,20251021,000000,24.04,24.04,23.91,23.98,6671,0
+TVE.US,D,20251022,000000,23.9861,24.0497,23.9001,24,6383,0
+TVE.US,D,20251023,000000,24.1134,24.12,23.9008,23.99,23109,0
+TVE.US,D,20251024,000000,23.99,24.1,23.99,24.09,12420,0
+TVE.US,D,20251027,000000,23.9119,24.15,23.9119,24.09,47470,0
+TVE.US,D,20251028,000000,23.985,24.05,23.91,24.05,43821,0
+TVE.US,D,20251029,000000,24.04,24.18,23.9301,24.14,25558,0
+TVE.US,D,20251030,000000,23.965,24.06,23.92,24.06,12405,0
+TVE.US,D,20251031,000000,23.905,24.04,23.78,24.04,36321,0
+TVE.US,D,20251103,000000,23.83,24.03,23.83,24,77070,0
+TVE.US,D,20251104,000000,23.84,24.11,23.84,24.08,12451,0
+TVE.US,D,20251105,000000,23.9812,24.26,23.92,24.26,10964,0
+TVE.US,D,20251106,000000,23.88,24.22,23.88,24.22,14024,0
+TVE.US,D,20251107,000000,24.19,24.22,23.95,24.22,7907,0
+TVE.US,D,20251110,000000,24.05,24.24,24.05,24.24,8733,0
+TVE.US,D,20251111,000000,24.167,24.27,24.06,24.15,11420,0
+TVE.US,D,20251112,000000,24.24,24.3267,24.1,24.25,15008,0
+TVE.US,D,20251113,000000,24.18,24.3,24.1003,24.3,12025,0
+TVE.US,D,20251114,000000,24.24,24.25,24.0901,24.25,19748,0
+TVE.US,D,20251117,000000,24.25,24.25,24.23,24.25,1549,0
+TVE.US,D,20251118,000000,24.27,24.29,24.15,24.29,5275,0
+TVE.US,D,20251119,000000,24.195,24.21,24.1601,24.21,2004,0
+TVE.US,D,20251120,000000,24.185,24.185,24.11,24.18,5007,0
+TVE.US,D,20251121,000000,24.0101,24.28,23.99,24.08,3703,0
+TVE.US,D,20251124,000000,24.08,24.29,24,24.29,19578,0
+TVE.US,D,20251125,000000,24.145,24.26,24.067,24.25,7943,0
+TVE.US,D,20251126,000000,24.125,24.1568,24.0101,24.13,4618,0
+TVE.US,D,20251128,000000,24.1024,24.21,24.1024,24.2,12804,0
+TVE.US,D,20251201,000000,24.18,24.18,24.08,24.14,5011,0
+TVE.US,D,20251202,000000,24.0884,24.19,24.03,24.19,9093,0
+TVE.US,D,20251203,000000,24.1127,24.28,24.1127,24.28,9147,0
+TVE.US,D,20251204,000000,24.1213,24.25,24.0801,24.25,33857,0
+TVE.US,D,20251205,000000,24.155,24.24,24.12,24.23,6206,0
+TVE.US,D,20251208,000000,24.23,24.26,24.15,24.26,5893,0
+TVE.US,D,20251209,000000,24.205,24.29,24.1811,24.29,6550,0
+TVE.US,D,20251210,000000,24.24,24.3,24.1401,24.24,11166,0
+TVE.US,D,20251211,000000,24.23,24.28,24.220094,24.28,2159,0
+TVE.US,D,20251212,000000,24.19,24.25,24.1,24.19,10870,0
+TVE.US,D,20251215,000000,24.16,24.25,24.13,24.25,22861,0
+TVE.US,D,20251216,000000,24.1778,24.3,24.14,24.29,7375,0
+TVE.US,D,20251217,000000,24.2,24.28,24.1405,24.28,8669,0
+TVE.US,D,20251218,000000,24.23,24.3,24.1735,24.29,12169,0
+TVE.US,D,20251219,000000,24.22,24.39,24.22,24.31,6078,0
+TVE.US,D,20251222,000000,24.1801,24.39,24.1801,24.39,7132,0
+TVE.US,D,20251223,000000,24.29,24.39,24.19,24.21,26000,0
+TVE.US,D,20251224,000000,24.27,24.3,24.18,24.18,4754,0
+TVE.US,D,20251226,000000,24.33,24.37,24.16,24.23,12497,0
+TVE.US,D,20251229,000000,24.2262,24.36,24.2262,24.36,3804,0
+TVE.US,D,20251230,000000,24.25,24.73,24.24,24.58,44332,0
+TVE.US,D,20251231,000000,24.56,24.62,24.33,24.4,154898,0
+TVE.US,D,20260102,000000,24.4085,24.44,24.33,24.36,24936,0
+TVE.US,D,20260105,000000,24.345,24.47,24.3,24.47,41803,0
+TVE.US,D,20260106,000000,24.3101,24.47,24.3101,24.47,14280,0
+TVE.US,D,20260107,000000,24.4,24.49,24.36,24.49,21121,0
+TVE.US,D,20260108,000000,24.404,24.5,24.404,24.49,26099,0
+TVE.US,D,20260109,000000,24.45,24.515,24.35,24.48,8478,0
+TVE.US,D,20260112,000000,24.385,24.49,24.2545,24.49,7178,0
+TVE.US,D,20260113,000000,24.488,24.55,24.43,24.49,12952,0
+TVE.US,D,20260114,000000,24.44,24.49,24.44,24.49,9837,0
+TVE.US,D,20260115,000000,24.4953,24.4953,24.44,24.49,9171,0
+TVE.US,D,20260116,000000,24.46,24.55,24.3501,24.49,16647,0
+TVE.US,D,20260120,000000,24.3616,24.43,24.34,24.43,10933,0
+TVE.US,D,20260121,000000,24.43,24.49,24.38,24.49,18562,0
+TVE.US,D,20260122,000000,24.42,24.49,24.39,24.49,8872,0
+TVE.US,D,20260123,000000,24.45,24.5,24.41,24.5,5881,0
+TVE.US,D,20260126,000000,24.5,24.54,24.45,24.5,2085,0
+TVE.US,D,20260127,000000,24.46,24.5,24.46,24.49,5073,0
+TVE.US,D,20260128,000000,24.55,24.55,24.49,24.52,6232,0
+TVE.US,D,20260129,000000,24.525,24.525,24.5,24.5,9977,0
+TVE.US,D,20260130,000000,24.5,24.51,24.5,24.5,20173,0
+TVE.US,D,20260202,000000,24.48,24.51,24.42,24.51,17690,0
+TVE.US,D,20260203,000000,24.52,24.55,24.48,24.505,6800,0
+TVE.US,D,20260204,000000,24.4905,24.56,24.4901,24.5,16041,0
+TVE.US,D,20260205,000000,24.53,24.56,24.2635,24.43,7062,0
+TVE.US,D,20260206,000000,24.4115,24.54,24.38,24.46,6710,0
+TVE.US,D,20260209,000000,24.43,24.48,24.4214,24.465,5560,0
+TVE.US,D,20260210,000000,24.49,24.56,24.42,24.56,6659,0
+TVE.US,D,20260211,000000,24.505,24.56,24.49,24.51,7530,0
+TVE.US,D,20260212,000000,24.505,24.5051,24.39,24.39,8655,0
+TVE.US,D,20260213,000000,24.44,24.5,24.3701,24.43,7531,0
+TVE.US,D,20260217,000000,24.46,24.65,24.4,24.51,5659,0
+TVE.US,D,20260218,000000,24.43,24.62,24.42,24.465,19212,0
diff --git a/daily/us/nyse stocks/2/txxi.us.txt b/daily/us/nyse stocks/2/txxi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..aaa69f58a8a23f79c5512c022a6163a9ebd93afd
--- /dev/null
+++ b/daily/us/nyse stocks/2/txxi.us.txt	
@@ -0,0 +1,158 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TXXI.US,D,20250319,000000,49.87,49.98,49.81,49.9173,1579,0
+TXXI.US,D,20250320,000000,50.04,50.04,49.935,49.935,542,0
+TXXI.US,D,20250321,000000,50.06,50.07,50.0041,50.0041,1868,0
+TXXI.US,D,20250324,000000,49.85,49.85,49.85,49.85,334,0
+TXXI.US,D,20250325,000000,49.78,49.78,49.78,49.78,176,0
+TXXI.US,D,20250327,000000,49.5899,49.5899,49.5495,49.5495,202,0
+TXXI.US,D,20250401,000000,49.98,50.01,49.91,49.9335,5151,0
+TXXI.US,D,20250407,000000,49.4475,49.4475,49.2729,49.2729,551,0
+TXXI.US,D,20250408,000000,48.645,48.7498,48.645,48.7498,122,0
+TXXI.US,D,20250409,000000,48.6044,49.17,48.6044,49.0524,2099,0
+TXXI.US,D,20250410,000000,49.29,49.29,48.7599,48.7599,714,0
+TXXI.US,D,20250414,000000,49.1,49.11,48.9434,48.9434,565,0
+TXXI.US,D,20250421,000000,49.02,49.37,49.02,49.02,537,0
+TXXI.US,D,20250422,000000,48.92,49.0017,48.92,49.0017,125,0
+TXXI.US,D,20250428,000000,49.49,49.5128,49.49,49.5128,177,0
+TXXI.US,D,20250502,000000,49.3,49.3903,49.3,49.3903,194,0
+TXXI.US,D,20250505,000000,49.33,49.33,49.323,49.323,284,0
+TXXI.US,D,20250512,000000,49.36,49.45,49.36,49.4039,323,0
+TXXI.US,D,20250515,000000,49.35,49.506,49.35,49.494,328,0
+TXXI.US,D,20250520,000000,49.43,49.46,49.4052,49.4052,319,0
+TXXI.US,D,20250521,000000,49.28,49.28,49.2309,49.2309,460,0
+TXXI.US,D,20250527,000000,49.35,49.374,49.35,49.374,202,0
+TXXI.US,D,20250528,000000,49.31,49.3329,49.31,49.3329,188,0
+TXXI.US,D,20250602,000000,49.1,49.27,49.0694,49.0694,631,0
+TXXI.US,D,20250609,000000,49.15,49.15,49.1236,49.1236,2584,0
+TXXI.US,D,20250612,000000,49.35,49.3645,49.26,49.3645,693,0
+TXXI.US,D,20250616,000000,49.35,49.35,49.3342,49.3342,102,0
+TXXI.US,D,20250620,000000,49.305,49.3158,49.265,49.3158,643,0
+TXXI.US,D,20250626,000000,49.475,49.52,49.475,49.4859,901,0
+TXXI.US,D,20250627,000000,49.46,49.4661,49.46,49.4661,6365,0
+TXXI.US,D,20250630,000000,49.55,49.55,49.5254,49.5254,2319,0
+TXXI.US,D,20250701,000000,49.36,49.4081,49.36,49.4081,115,0
+TXXI.US,D,20250703,000000,49.37,49.37,49.3675,49.3675,387,0
+TXXI.US,D,20250707,000000,49.54,49.54,49.3,49.3425,6095,0
+TXXI.US,D,20250708,000000,49.3568,49.37,49.34,49.3406,1006,0
+TXXI.US,D,20250711,000000,49.32,49.32,49.261,49.261,617,0
+TXXI.US,D,20250716,000000,49.14,49.18,49.0804,49.0804,3290,0
+TXXI.US,D,20250717,000000,49.08,49.08,48.99,49.005,1013,0
+TXXI.US,D,20250718,000000,49.01,49.08,49.01,49.0421,43089,0
+TXXI.US,D,20250722,000000,49.19,49.19,49.1607,49.1607,318,0
+TXXI.US,D,20250723,000000,49.17,49.17,49.1391,49.1391,539,0
+TXXI.US,D,20250724,000000,49.11,49.121,49.11,49.121,456,0
+TXXI.US,D,20250725,000000,49.08,49.153,49.08,49.153,1354,0
+TXXI.US,D,20250728,000000,49.2,49.23,49.175,49.23,4962,0
+TXXI.US,D,20250730,000000,49.29,49.29,49.1787,49.1787,2091,0
+TXXI.US,D,20250801,000000,49.36,49.36,49.35,49.36,730,0
+TXXI.US,D,20250804,000000,49.32,49.39,49.32,49.3541,336,0
+TXXI.US,D,20250806,000000,49.32,49.39,49.32,49.3358,2329,0
+TXXI.US,D,20250807,000000,49.35,49.41,49.3268,49.3348,511,0
+TXXI.US,D,20250808,000000,49.3,49.31,49.24,49.285,796,0
+TXXI.US,D,20250811,000000,49.4,49.42,49.37,49.37,1685,0
+TXXI.US,D,20250812,000000,49.31,49.37,49.31,49.3569,968,0
+TXXI.US,D,20250813,000000,49.4,49.41,49.3648,49.3648,2020,0
+TXXI.US,D,20250815,000000,49.277,49.32,49.2615,49.2775,973,0
+TXXI.US,D,20250818,000000,49.34,49.34,49.285,49.285,1381,0
+TXXI.US,D,20250821,000000,49.27,49.29,49.22,49.265,1099,0
+TXXI.US,D,20250822,000000,49.44,49.44,49.395,49.395,2071,0
+TXXI.US,D,20250825,000000,49.39,49.45,49.39,49.45,710,0
+TXXI.US,D,20250826,000000,49.44,49.44,49.435,49.435,159,0
+TXXI.US,D,20250827,000000,49.52,49.52,49.5074,49.5074,2009,0
+TXXI.US,D,20250828,000000,49.51,49.51,49.5053,49.5053,673,0
+TXXI.US,D,20250829,000000,49.49,49.5,49.49,49.4929,1911,0
+TXXI.US,D,20250903,000000,49.32,49.44,49.32,49.379,3701,0
+TXXI.US,D,20250904,000000,49.4697,49.48,49.4697,49.4763,489,0
+TXXI.US,D,20250908,000000,49.89,50.0045,49.88,50.0045,2155,0
+TXXI.US,D,20250911,000000,50.33,50.3503,50.27,50.3503,1089,0
+TXXI.US,D,20250915,000000,50.39,50.41,50.3554,50.3554,1214,0
+TXXI.US,D,20250916,000000,50.39,50.46,50.37,50.392,1372,0
+TXXI.US,D,20250917,000000,50.505,50.55,50.47,50.47,1640,0
+TXXI.US,D,20250918,000000,50.355,50.47,50.355,50.4367,3108,0
+TXXI.US,D,20250919,000000,50.39,50.49,50.3835,50.3937,4268,0
+TXXI.US,D,20250922,000000,50.38,50.44,50.335,50.44,4301,0
+TXXI.US,D,20250923,000000,50.44,50.44,50.375,50.375,1463,0
+TXXI.US,D,20250924,000000,50.3,50.42,50.3,50.3358,2203,0
+TXXI.US,D,20250925,000000,50.3271,50.33,50.3229,50.3229,440,0
+TXXI.US,D,20250926,000000,50.38,50.38,50.3372,50.36,6648,0
+TXXI.US,D,20250929,000000,50.36,50.37,50.35,50.37,802,0
+TXXI.US,D,20251001,000000,50.3089,50.34,50.2976,50.2986,2441,0
+TXXI.US,D,20251007,000000,50.39,50.41,50.3834,50.3834,1415,0
+TXXI.US,D,20251008,000000,50.405,50.45,50.37,50.3812,577,0
+TXXI.US,D,20251010,000000,50.48,50.5151,50.48,50.5151,4886,0
+TXXI.US,D,20251013,000000,50.669,50.669,50.5944,50.5944,249,0
+TXXI.US,D,20251014,000000,50.61,50.66,50.61,50.65,4770,0
+TXXI.US,D,20251015,000000,50.61,50.64,50.61,50.615,1275,0
+TXXI.US,D,20251016,000000,50.688,50.78,50.68,50.745,3068,0
+TXXI.US,D,20251020,000000,50.81,50.85,50.795,50.85,4412,0
+TXXI.US,D,20251022,000000,50.8799,50.88,50.83,50.846,6798,0
+TXXI.US,D,20251023,000000,50.81,51,50.81,50.8953,27892,0
+TXXI.US,D,20251024,000000,50.91,50.91,50.8589,50.8589,596,0
+TXXI.US,D,20251027,000000,50.91,51.1,50.87,51.1,15463,0
+TXXI.US,D,20251028,000000,50.82,50.94,50.82,50.935,8088,0
+TXXI.US,D,20251029,000000,50.81,50.8101,50.8043,50.8043,1031,0
+TXXI.US,D,20251031,000000,50.86,50.86,50.8002,50.8002,421,0
+TXXI.US,D,20251103,000000,50.615,50.66,50.615,50.66,1285,0
+TXXI.US,D,20251104,000000,50.69,50.71,50.68,50.68,1244,0
+TXXI.US,D,20251111,000000,50.84,50.855,50.84,50.855,533,0
+TXXI.US,D,20251112,000000,50.75,50.7601,50.75,50.7601,966,0
+TXXI.US,D,20251113,000000,50.6401,50.7004,50.6401,50.7004,842,0
+TXXI.US,D,20251114,000000,50.67,50.67,50.6046,50.6046,1642,0
+TXXI.US,D,20251117,000000,50.6764,50.6899,50.6461,50.6461,513,0
+TXXI.US,D,20251118,000000,50.73,50.74,50.705,50.705,7327,0
+TXXI.US,D,20251119,000000,50.63,50.655,50.63,50.655,394,0
+TXXI.US,D,20251120,000000,50.689,50.71,50.6715,50.6715,1429,0
+TXXI.US,D,20251121,000000,50.75,50.75,50.6834,50.6834,304,0
+TXXI.US,D,20251124,000000,50.74,50.76,50.74,50.76,493,0
+TXXI.US,D,20251125,000000,50.69,50.73,50.68,50.6901,1595,0
+TXXI.US,D,20251126,000000,50.78,50.78,50.74,50.74,507,0
+TXXI.US,D,20251128,000000,50.72,50.7513,50.7,50.7513,1041,0
+TXXI.US,D,20251201,000000,50.57,50.57,50.5351,50.5351,318,0
+TXXI.US,D,20251202,000000,50.5296,50.53,50.475,50.48,1481,0
+TXXI.US,D,20251203,000000,50.535,50.535,50.5025,50.5101,716,0
+TXXI.US,D,20251204,000000,50.4505,50.52,50.4505,50.487,1213,0
+TXXI.US,D,20251205,000000,50.52,50.52,50.476,50.495,1154,0
+TXXI.US,D,20251208,000000,50.4731,50.6,50.4731,50.509,3068,0
+TXXI.US,D,20251209,000000,50.52,50.52,50.4632,50.4632,1347,0
+TXXI.US,D,20251210,000000,50.62,50.64,50.5122,50.529,3927,0
+TXXI.US,D,20251211,000000,50.55,50.58,50.55,50.5533,8901,0
+TXXI.US,D,20251212,000000,50.55,50.55,50.5,50.5,313,0
+TXXI.US,D,20251215,000000,50.52,50.52,50.5001,50.5001,544,0
+TXXI.US,D,20251216,000000,50.55,50.68,50.55,50.5754,7487,0
+TXXI.US,D,20251217,000000,50.6,50.6,50.53,50.555,2518,0
+TXXI.US,D,20251218,000000,50.64,50.64,50.5587,50.565,58083,0
+TXXI.US,D,20251219,000000,50.5495,50.77,50.5495,50.6152,23324,0
+TXXI.US,D,20251222,000000,50.5762,50.583,50.52,50.57,2201,0
+TXXI.US,D,20251223,000000,50.64,50.64,50.58,50.6049,674,0
+TXXI.US,D,20251230,000000,50.5,50.559,50.5,50.559,157,0
+TXXI.US,D,20251231,000000,50.6,50.64,50.6,50.6,3703,0
+TXXI.US,D,20260102,000000,50.62,50.62,50.604,50.604,3919,0
+TXXI.US,D,20260105,000000,50.58,50.68,50.58,50.6501,1395,0
+TXXI.US,D,20260106,000000,50.62,50.6915,50.62,50.6915,1979,0
+TXXI.US,D,20260107,000000,50.83,50.84,50.74,50.84,4482,0
+TXXI.US,D,20260108,000000,50.78,50.79,50.7385,50.7385,5693,0
+TXXI.US,D,20260109,000000,50.81,50.83,50.7714,50.8192,6859,0
+TXXI.US,D,20260112,000000,50.82,50.82,50.7648,50.7648,3833,0
+TXXI.US,D,20260113,000000,50.7915,50.89,50.79,50.79,2739,0
+TXXI.US,D,20260114,000000,50.85,50.88,50.79,50.8413,6133,0
+TXXI.US,D,20260115,000000,50.87,50.87,50.75,50.8301,6513,0
+TXXI.US,D,20260116,000000,50.8196,50.87,50.7769,50.7769,906,0
+TXXI.US,D,20260120,000000,50.75,50.87,50.67,50.75,4447,0
+TXXI.US,D,20260121,000000,50.72,50.7802,50.685,50.7802,7372,0
+TXXI.US,D,20260123,000000,50.77,50.77,50.7628,50.7628,304,0
+TXXI.US,D,20260126,000000,50.805,50.83,50.805,50.83,167,0
+TXXI.US,D,20260128,000000,50.855,50.93,50.855,50.9115,5492,0
+TXXI.US,D,20260129,000000,50.93,50.93,50.875,50.875,745,0
+TXXI.US,D,20260130,000000,50.89,50.9277,50.89,50.9277,435,0
+TXXI.US,D,20260202,000000,50.84,50.84,50.74,50.7801,2186,0
+TXXI.US,D,20260203,000000,50.77,50.82,50.77,50.7708,790,0
+TXXI.US,D,20260204,000000,50.87,50.87,50.7401,50.785,4767,0
+TXXI.US,D,20260205,000000,50.94,50.94,50.8853,50.8853,4216,0
+TXXI.US,D,20260206,000000,50.86,50.88,50.82,50.8404,549,0
+TXXI.US,D,20260209,000000,50.835,51.01,50.835,51.01,20440,0
+TXXI.US,D,20260210,000000,51.005,51.05,51,51.0427,5128,0
+TXXI.US,D,20260211,000000,50.885,51.05,50.84,50.96,10427,0
+TXXI.US,D,20260212,000000,50.99,51.04,50.91,51.03,1878,0
+TXXI.US,D,20260213,000000,51.09,51.11,51.02,51.0457,3262,0
+TXXI.US,D,20260217,000000,51.142,51.32,51.08,51.1,8831,0
+TXXI.US,D,20260218,000000,51.13,51.16,51.09,51.16,2579,0
diff --git a/daily/us/nyse stocks/2/uhal-b.us.txt b/daily/us/nyse stocks/2/uhal-b.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..502ba757afe31ab3242ade0e1bdd7c6d0731c32d
--- /dev/null
+++ b/daily/us/nyse stocks/2/uhal-b.us.txt	
@@ -0,0 +1,792 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UHAL-B.US,D,20221221,000000,56.3,56.74,54.97,55.5,410604,0
+UHAL-B.US,D,20221222,000000,55.02,55.02,53.72,54.31,246267,0
+UHAL-B.US,D,20221223,000000,54.65,54.92,54.185,54.85,123697,0
+UHAL-B.US,D,20221227,000000,54,55.64,54,55.49,289086,0
+UHAL-B.US,D,20221228,000000,55.89,56.23,54.1,54.6,454355,0
+UHAL-B.US,D,20221229,000000,54.35,56.41,53.5,55.17,233539,0
+UHAL-B.US,D,20221230,000000,54.87,55.1,54.4,54.98,315148,0
+UHAL-B.US,D,20230103,000000,55.78,55.78,54.15,55,421526,0
+UHAL-B.US,D,20230104,000000,55.06,55.9,54.59,55.21,190174,0
+UHAL-B.US,D,20230105,000000,54.5,55.65,54.23,55.02,405906,0
+UHAL-B.US,D,20230106,000000,55.09,57.69,55.09,57.67,250896,0
+UHAL-B.US,D,20230109,000000,57.56,59.11,57.47,58.16,153430,0
+UHAL-B.US,D,20230110,000000,57.92,58.24,56.49,57.19,383815,0
+UHAL-B.US,D,20230111,000000,57.86,59.39,57.51,59.19,203280,0
+UHAL-B.US,D,20230112,000000,59.75,60.43,58.74,60.11,226219,0
+UHAL-B.US,D,20230113,000000,59.78,61.01,59.59,60.11,88267,0
+UHAL-B.US,D,20230117,000000,59.94,61.29,59.59,60.97,267362,0
+UHAL-B.US,D,20230118,000000,60.78,61.97,60.34,61.39,313334,0
+UHAL-B.US,D,20230119,000000,60.55,61.53,58.36,58.68,267887,0
+UHAL-B.US,D,20230120,000000,59.17,61.57,58.11,61.42,178378,0
+UHAL-B.US,D,20230123,000000,60.94,62.015,60.8,61.73,115196,0
+UHAL-B.US,D,20230124,000000,60.97,62.94,60.6,62.87,238507,0
+UHAL-B.US,D,20230125,000000,62.32,62.43,61.26,61.53,146948,0
+UHAL-B.US,D,20230126,000000,61.69,62.13,61.1,61.81,144710,0
+UHAL-B.US,D,20230127,000000,61.93,62.7,61.3,62.22,165513,0
+UHAL-B.US,D,20230130,000000,61.69,62.55,60.25,60.5,164880,0
+UHAL-B.US,D,20230131,000000,60.6,61.8,60.01,61.79,151933,0
+UHAL-B.US,D,20230201,000000,61.65,62.78,59.915,62.24,209926,0
+UHAL-B.US,D,20230202,000000,61.93,64.04,61.93,62.84,224206,0
+UHAL-B.US,D,20230203,000000,61.91,62.29,60.955,61.37,220526,0
+UHAL-B.US,D,20230206,000000,60.59,62.66,60.58,61.62,181878,0
+UHAL-B.US,D,20230207,000000,61.75,62.74,61.14,62.18,108069,0
+UHAL-B.US,D,20230208,000000,61.91,62.61,61,61.46,179827,0
+UHAL-B.US,D,20230209,000000,59,59.355,56.43,57.28,407004,0
+UHAL-B.US,D,20230210,000000,57,58.68,56.2,58.58,227594,0
+UHAL-B.US,D,20230213,000000,58.13,59.08,57.777,58.75,226847,0
+UHAL-B.US,D,20230214,000000,58.05,59.05,56.42,57.55,279739,0
+UHAL-B.US,D,20230215,000000,57,59.19,56.9,58.99,184011,0
+UHAL-B.US,D,20230216,000000,57.53,58.395,57.49,57.7,131866,0
+UHAL-B.US,D,20230217,000000,57.31,58.2079,56.74,57.37,257493,0
+UHAL-B.US,D,20230221,000000,56.35,56.99,55.8,55.8,192166,0
+UHAL-B.US,D,20230222,000000,55.57,56.85,55.57,56.09,271423,0
+UHAL-B.US,D,20230223,000000,56.37,56.64,55.58,56.27,355845,0
+UHAL-B.US,D,20230224,000000,55.55,56.75,55.435,56.71,154128,0
+UHAL-B.US,D,20230227,000000,57.48,57.94,56.39,56.42,164406,0
+UHAL-B.US,D,20230228,000000,56.1,57,55.54,55.63,755526,0
+UHAL-B.US,D,20230301,000000,55.17,55.95,55.07,55.08,420395,0
+UHAL-B.US,D,20230302,000000,54.99,56.43,54.44,56.38,208844,0
+UHAL-B.US,D,20230303,000000,56.38,59.91,56.38,59.61,302607,0
+UHAL-B.US,D,20230306,000000,59.6,59.82,56.97,56.97,419085,0
+UHAL-B.US,D,20230307,000000,56.28,57.08,55.65,56.19,211493,0
+UHAL-B.US,D,20230308,000000,56.39,57.55,55.77,56.15,158407,0
+UHAL-B.US,D,20230309,000000,56.14,56.68,54.69,54.79,147565,0
+UHAL-B.US,D,20230310,000000,54.48,54.51,52.795,53.12,289419,0
+UHAL-B.US,D,20230313,000000,52.22,52.55,51.54,51.84,248903,0
+UHAL-B.US,D,20230314,000000,52.51,53.03,51.91,52.19,488544,0
+UHAL-B.US,D,20230315,000000,51.36,51.455,50.45,51.01,216947,0
+UHAL-B.US,D,20230316,000000,50.17,52.46,50.14,52.11,188167,0
+UHAL-B.US,D,20230317,000000,51.85,52.25,50.16,50.24,553379,0
+UHAL-B.US,D,20230320,000000,50.5,51.4442,50.35,50.49,156583,0
+UHAL-B.US,D,20230321,000000,50.4,51.68,50.4,51.13,236109,0
+UHAL-B.US,D,20230322,000000,51.39,51.39,50.04,50.05,222453,0
+UHAL-B.US,D,20230323,000000,49.83,50.54,48.0701,49.04,271867,0
+UHAL-B.US,D,20230324,000000,48.59,48.655,47.215,48.65,171526,0
+UHAL-B.US,D,20230327,000000,48.63,50.01,48.63,49.13,136526,0
+UHAL-B.US,D,20230328,000000,48.96,50.85,48.96,50.55,136795,0
+UHAL-B.US,D,20230329,000000,50.87,51.41,50.56,51.35,177923,0
+UHAL-B.US,D,20230330,000000,51.49,52.15,51.3,51.63,187549,0
+UHAL-B.US,D,20230331,000000,51.61,52.0175,50.82,51.85,284039,0
+UHAL-B.US,D,20230403,000000,51.99,52.29,51.29,51.81,177022,0
+UHAL-B.US,D,20230404,000000,52.12,52.29,50.58,51.01,162861,0
+UHAL-B.US,D,20230405,000000,50.61,51.34,50.61,51.18,191178,0
+UHAL-B.US,D,20230406,000000,51.02,51.1899,50.54,51.04,172175,0
+UHAL-B.US,D,20230410,000000,50.91,52.38,50.91,51.97,205585,0
+UHAL-B.US,D,20230411,000000,52.04,53.41,52.04,53.09,146170,0
+UHAL-B.US,D,20230412,000000,53.62,54.14,53.19,53.72,155849,0
+UHAL-B.US,D,20230413,000000,53.59,54.15,53.26,53.95,189705,0
+UHAL-B.US,D,20230414,000000,53.64,54.5,53.52,54.11,203286,0
+UHAL-B.US,D,20230417,000000,54,54.4,53.495,53.94,153281,0
+UHAL-B.US,D,20230418,000000,53.82,54.36,53.76,54.09,131055,0
+UHAL-B.US,D,20230419,000000,53.58,54.28,53.58,54.06,104980,0
+UHAL-B.US,D,20230420,000000,53.62,54.95,53.615,54.16,155887,0
+UHAL-B.US,D,20230421,000000,54.51,54.51,52.87,54.01,180678,0
+UHAL-B.US,D,20230424,000000,53.51,54.5595,53.46,54.4,175848,0
+UHAL-B.US,D,20230425,000000,53.88,54.18,53.44,53.7,353022,0
+UHAL-B.US,D,20230426,000000,53.69,54.09,53.12,53.36,205291,0
+UHAL-B.US,D,20230427,000000,53.9,54.475,53.36,54.39,180984,0
+UHAL-B.US,D,20230428,000000,54.12,55.6,54.04,54.1,291135,0
+UHAL-B.US,D,20230501,000000,54.28,54.69,54.01,54.38,211957,0
+UHAL-B.US,D,20230502,000000,54.17,54.25,53.27,53.89,216263,0
+UHAL-B.US,D,20230503,000000,53.9,54.67,53.51,53.58,152130,0
+UHAL-B.US,D,20230504,000000,53.17,53.95,52.07,53.89,187528,0
+UHAL-B.US,D,20230505,000000,54.4,55.25,54.368,54.85,144838,0
+UHAL-B.US,D,20230508,000000,54.78,54.84,53.53,54.72,131035,0
+UHAL-B.US,D,20230509,000000,54.22,54.37,53.325,54.1,165848,0
+UHAL-B.US,D,20230510,000000,54.58,54.84,53.96,54.48,161032,0
+UHAL-B.US,D,20230511,000000,54.33,54.81,53.88,54.81,115930,0
+UHAL-B.US,D,20230512,000000,54.98,55.85,53.96,54.25,206362,0
+UHAL-B.US,D,20230515,000000,54.25,54.675,53.94,54.38,172511,0
+UHAL-B.US,D,20230516,000000,54,54.15,53.47,53.73,240065,0
+UHAL-B.US,D,20230517,000000,53.74,55.62,53.7,55.47,149337,0
+UHAL-B.US,D,20230518,000000,55,55.68,54.9,55.15,204867,0
+UHAL-B.US,D,20230519,000000,55.65,56.19,55.605,56.04,181966,0
+UHAL-B.US,D,20230522,000000,56.8,59.11,56.52,59.05,539125,0
+UHAL-B.US,D,20230523,000000,58.98,59.77,58.48,58.64,362896,0
+UHAL-B.US,D,20230524,000000,57.88,58.17,55.515,56.7,383714,0
+UHAL-B.US,D,20230525,000000,56.38,56.76,55.15,56.1,363554,0
+UHAL-B.US,D,20230526,000000,56.44,57.245,56.07,56.43,344689,0
+UHAL-B.US,D,20230530,000000,56.16,56.47,55.18,55.75,333581,0
+UHAL-B.US,D,20230531,000000,54.3,54.3,46.29,46.29,4108127,0
+UHAL-B.US,D,20230601,000000,46.1,46.24,43.62,45.26,1013388,0
+UHAL-B.US,D,20230602,000000,45.4,49.6,45.05,49.36,622171,0
+UHAL-B.US,D,20230605,000000,49.27,49.65,48.13,48.54,399469,0
+UHAL-B.US,D,20230606,000000,48.39,50.265,48.29,49.67,369913,0
+UHAL-B.US,D,20230607,000000,49.62,51,49.28,50.69,612272,0
+UHAL-B.US,D,20230608,000000,50.38,50.985,49.66,50.71,281090,0
+UHAL-B.US,D,20230609,000000,50.71,50.8,50.185,50.51,308404,0
+UHAL-B.US,D,20230612,000000,50.36,50.83,50.02,50.63,316439,0
+UHAL-B.US,D,20230613,000000,50.79,51.16,48.85,49,357964,0
+UHAL-B.US,D,20230614,000000,48.97,49.82,48.47,48.73,257722,0
+UHAL-B.US,D,20230615,000000,48.26,50.26,48.26,50.06,234816,0
+UHAL-B.US,D,20230616,000000,50.47,50.47,49.01,49.27,415019,0
+UHAL-B.US,D,20230620,000000,48.9,48.9,47.47,47.9,407006,0
+UHAL-B.US,D,20230621,000000,47.82,47.855,46.5,47.17,602614,0
+UHAL-B.US,D,20230622,000000,47.17,47.94,46.59,47.93,242200,0
+UHAL-B.US,D,20230623,000000,47.21,47.435,46.3,46.74,1623149,0
+UHAL-B.US,D,20230626,000000,46.43,47.455,46.43,47.42,354199,0
+UHAL-B.US,D,20230627,000000,47.15,48.69,46.94,48.65,301869,0
+UHAL-B.US,D,20230628,000000,48.5,49.05,47.33,48.85,298045,0
+UHAL-B.US,D,20230629,000000,48.81,49.97,48.425,49.31,275439,0
+UHAL-B.US,D,20230630,000000,49.87,50.919,49.39,50.67,401508,0
+UHAL-B.US,D,20230703,000000,50.22,51.26,49.62,50.31,126647,0
+UHAL-B.US,D,20230705,000000,49.52,49.94,49.235,49.89,247923,0
+UHAL-B.US,D,20230706,000000,49.51,49.91,48.67,49.62,261767,0
+UHAL-B.US,D,20230707,000000,49.53,50.64,49.53,50.47,416205,0
+UHAL-B.US,D,20230710,000000,50.41,52.34,50.41,52.22,187373,0
+UHAL-B.US,D,20230711,000000,52.34,53.35,52.34,53.33,374810,0
+UHAL-B.US,D,20230712,000000,54.69,55.19,54.16,55.11,297045,0
+UHAL-B.US,D,20230713,000000,55.31,55.6,54.35,55.45,213058,0
+UHAL-B.US,D,20230714,000000,55.86,55.86,54.48,54.98,279978,0
+UHAL-B.US,D,20230717,000000,54.78,54.78,53.76,53.9,237300,0
+UHAL-B.US,D,20230718,000000,53.59,55.52,53.59,54.99,179253,0
+UHAL-B.US,D,20230719,000000,54.99,56.83,54.985,56.6,358101,0
+UHAL-B.US,D,20230720,000000,56.49,57.23,55.71,57.06,327326,0
+UHAL-B.US,D,20230721,000000,57.39,58.51,57.295,58.01,355147,0
+UHAL-B.US,D,20230724,000000,57.86,58.64,57.66,58.5,316881,0
+UHAL-B.US,D,20230725,000000,58.24,59.225,57.64,58.83,298231,0
+UHAL-B.US,D,20230726,000000,58.6,59.31,57.79,57.8,220605,0
+UHAL-B.US,D,20230727,000000,58.9,58.9,56.74,56.96,268681,0
+UHAL-B.US,D,20230728,000000,57.42,57.6875,56.72,57.04,214192,0
+UHAL-B.US,D,20230731,000000,57,57.51,56.69,57.21,273673,0
+UHAL-B.US,D,20230801,000000,56.95,57.77,56.83,57.25,190347,0
+UHAL-B.US,D,20230802,000000,56.47,56.74,54.81,55.78,187609,0
+UHAL-B.US,D,20230803,000000,55.2,57.04,55.135,56.97,205414,0
+UHAL-B.US,D,20230804,000000,57.16,57.63,56.67,56.99,465400,0
+UHAL-B.US,D,20230807,000000,56.91,57.748,55.9,57.57,237207,0
+UHAL-B.US,D,20230808,000000,56.43,56.5,55.3,55.93,229501,0
+UHAL-B.US,D,20230809,000000,55.94,56.33,54.47,54.49,349664,0
+UHAL-B.US,D,20230810,000000,54.59,56.46,52.95,53.56,282573,0
+UHAL-B.US,D,20230811,000000,53.13,54.88,53.05,54.16,213034,0
+UHAL-B.US,D,20230814,000000,53.71,54.91,53.36,54.72,124108,0
+UHAL-B.US,D,20230815,000000,54.33,54.52,53.64,53.76,120643,0
+UHAL-B.US,D,20230816,000000,53.51,54.38,53.05,53.31,189152,0
+UHAL-B.US,D,20230817,000000,53.48,53.89,53.12,53.2,147580,0
+UHAL-B.US,D,20230818,000000,52.99,53.82,52.7181,53.65,188382,0
+UHAL-B.US,D,20230821,000000,53.91,54.58,53.82,54.14,222789,0
+UHAL-B.US,D,20230822,000000,54.29,54.29,52.58,52.74,157171,0
+UHAL-B.US,D,20230823,000000,52.61,53.56,52.42,53.56,187847,0
+UHAL-B.US,D,20230824,000000,53.32,54.02,53.11,53.12,177884,0
+UHAL-B.US,D,20230825,000000,53.28,53.495,52.1934,52.63,200244,0
+UHAL-B.US,D,20230828,000000,52.69,53.28,52.32,52.5,108470,0
+UHAL-B.US,D,20230829,000000,52.4,52.885,51.98,52.56,258828,0
+UHAL-B.US,D,20230830,000000,52.05,54.29,52.05,54.03,275126,0
+UHAL-B.US,D,20230831,000000,54.06,54.06,52.85,53.24,474410,0
+UHAL-B.US,D,20230901,000000,53.4,54.65,53.385,54.48,215998,0
+UHAL-B.US,D,20230905,000000,54.29,54.405,52.95,52.98,246943,0
+UHAL-B.US,D,20230906,000000,52.91,53.32,52.38,52.59,124987,0
+UHAL-B.US,D,20230907,000000,52.33,53.19,52.07,52.69,430550,0
+UHAL-B.US,D,20230908,000000,52.63,53.62,52.62,52.69,227645,0
+UHAL-B.US,D,20230911,000000,53.08,53.2,52.01,52.83,203797,0
+UHAL-B.US,D,20230912,000000,52.4,53.305,52.4,52.87,248466,0
+UHAL-B.US,D,20230913,000000,53.02,53.61,52.16,53.1,277310,0
+UHAL-B.US,D,20230914,000000,53.68,54.08,52.6075,53.42,250698,0
+UHAL-B.US,D,20230915,000000,53.43,54.51,53.2,54.21,2779776,0
+UHAL-B.US,D,20230918,000000,54.04,54.77,53.53,54.76,259725,0
+UHAL-B.US,D,20230919,000000,54.87,55.1,53.67,54.53,272131,0
+UHAL-B.US,D,20230920,000000,55.02,55.43,54.72,54.85,207489,0
+UHAL-B.US,D,20230921,000000,54.44,54.81,53.65,53.96,268654,0
+UHAL-B.US,D,20230922,000000,53.72,54.01,53.27,53.9,238516,0
+UHAL-B.US,D,20230925,000000,53.67,54.72,53.67,54.1,264839,0
+UHAL-B.US,D,20230926,000000,53.9,54.29,52.89,53.26,263234,0
+UHAL-B.US,D,20230927,000000,53.64,53.83,52.89,53.35,210407,0
+UHAL-B.US,D,20230928,000000,53.44,53.97,53.125,53.34,136871,0
+UHAL-B.US,D,20230929,000000,53.58,53.8,51.905,52.39,284162,0
+UHAL-B.US,D,20231002,000000,52.04,52.04,51,51.44,295446,0
+UHAL-B.US,D,20231003,000000,50.33,50.7275,49.32,50.01,279622,0
+UHAL-B.US,D,20231004,000000,50.02,50.98,50.0025,50.72,211989,0
+UHAL-B.US,D,20231005,000000,50.56,51.35,50.43,51.15,184309,0
+UHAL-B.US,D,20231006,000000,51.04,52.4,50.64,51.69,263613,0
+UHAL-B.US,D,20231009,000000,51,52.4494,51,51.91,216456,0
+UHAL-B.US,D,20231010,000000,52.22,52.61,51.72,52.11,143117,0
+UHAL-B.US,D,20231011,000000,51.98,52.38,51.69,52.25,111759,0
+UHAL-B.US,D,20231012,000000,52.25,52.25,50.58,51.39,159288,0
+UHAL-B.US,D,20231013,000000,52.18,52.18,50.62,50.87,139661,0
+UHAL-B.US,D,20231016,000000,51.08,52.38,51.08,52.18,127795,0
+UHAL-B.US,D,20231017,000000,51.97,53.28,51.88,52.8,266806,0
+UHAL-B.US,D,20231018,000000,52.13,52.415,50.53,50.54,164589,0
+UHAL-B.US,D,20231019,000000,50.35,50.9,49.81,50.19,244121,0
+UHAL-B.US,D,20231020,000000,50.34,50.74,49.1,49.32,225516,0
+UHAL-B.US,D,20231023,000000,48.92,49.85,48.58,49.22,283347,0
+UHAL-B.US,D,20231024,000000,49.13,49.7,48.67,48.86,305173,0
+UHAL-B.US,D,20231025,000000,48.49,49.04,47.95,48.73,273567,0
+UHAL-B.US,D,20231026,000000,48.91,49.35,48.15,49.07,295756,0
+UHAL-B.US,D,20231027,000000,49.26,49.82,47.11,47.42,194792,0
+UHAL-B.US,D,20231030,000000,47.88,47.98,47.045,47.28,164941,0
+UHAL-B.US,D,20231031,000000,47.18,47.365,46.24,47.21,238771,0
+UHAL-B.US,D,20231101,000000,47.06,47.33,45.825,46.65,180884,0
+UHAL-B.US,D,20231102,000000,47.11,47.95,47.11,47.22,163740,0
+UHAL-B.US,D,20231103,000000,47.8,49.955,47.8,49.69,184478,0
+UHAL-B.US,D,20231106,000000,49.35,49.89,48.69,49.27,218508,0
+UHAL-B.US,D,20231107,000000,48.61,49.85,48.29,49.45,238664,0
+UHAL-B.US,D,20231108,000000,49.5,50.04,49.0786,49.79,182655,0
+UHAL-B.US,D,20231109,000000,48,49.73,47.36,49.06,250490,0
+UHAL-B.US,D,20231110,000000,49.43,49.51,48.785,49.02,86835,0
+UHAL-B.US,D,20231113,000000,49,49.2,48.505,48.79,98705,0
+UHAL-B.US,D,20231114,000000,49.6,51.93,49.6,51.79,250967,0
+UHAL-B.US,D,20231115,000000,51.79,52.8,51.595,52.61,223106,0
+UHAL-B.US,D,20231116,000000,52.87,53.0199,51.83,51.91,146837,0
+UHAL-B.US,D,20231117,000000,52.96,53.19,52.14,53.15,200609,0
+UHAL-B.US,D,20231120,000000,53.19,53.53,52.79,52.89,100933,0
+UHAL-B.US,D,20231121,000000,52.57,52.94,52,52.06,121209,0
+UHAL-B.US,D,20231122,000000,52.24,52.5313,51.805,52.3,110221,0
+UHAL-B.US,D,20231124,000000,52.02,52.93,52.02,52.3,50056,0
+UHAL-B.US,D,20231127,000000,52.15,52.795,51.91,52.3,138166,0
+UHAL-B.US,D,20231128,000000,52.47,53.97,52.09,53.47,162427,0
+UHAL-B.US,D,20231129,000000,53.04,54.435,53.04,53.65,164337,0
+UHAL-B.US,D,20231130,000000,53.77,54.48,53.36,54.15,524298,0
+UHAL-B.US,D,20231201,000000,53.72,56.18,53.72,56.15,211491,0
+UHAL-B.US,D,20231204,000000,55.55,57.41,55.55,56.28,268488,0
+UHAL-B.US,D,20231205,000000,56.3,56.3,54.82,55.46,230280,0
+UHAL-B.US,D,20231206,000000,55.52,56.32,54.51,54.64,161009,0
+UHAL-B.US,D,20231207,000000,55.13,56.27,54.9301,56.26,149561,0
+UHAL-B.US,D,20231208,000000,56.18,57.34,56.18,56.41,107369,0
+UHAL-B.US,D,20231211,000000,55.93,57.21,55.93,56.96,96069,0
+UHAL-B.US,D,20231212,000000,56.66,57.34,55.99,56.09,150792,0
+UHAL-B.US,D,20231213,000000,56.69,59.97,55.73,59.72,260201,0
+UHAL-B.US,D,20231214,000000,60,63.49,59.98,63.41,368349,0
+UHAL-B.US,D,20231215,000000,63.75,63.87,62.65,62.75,560214,0
+UHAL-B.US,D,20231218,000000,63.14,65.13,62.565,64.8,526512,0
+UHAL-B.US,D,20231219,000000,64.99,66.7,64.99,66.46,324850,0
+UHAL-B.US,D,20231220,000000,66.46,67.15,65.77,65.98,287350,0
+UHAL-B.US,D,20231221,000000,66.71,67.34,65.43,67.33,273714,0
+UHAL-B.US,D,20231222,000000,67.82,69.14,67.55,68.67,297138,0
+UHAL-B.US,D,20231226,000000,68.72,70.605,68.4,70.21,245572,0
+UHAL-B.US,D,20231227,000000,70.36,71.52,69.56,71.18,212997,0
+UHAL-B.US,D,20231228,000000,71.41,71.41,70.11,70.49,319334,0
+UHAL-B.US,D,20231229,000000,70.38,71.2,70.3,70.44,212387,0
+UHAL-B.US,D,20240102,000000,70.1,71.07,68.85,69.46,350772,0
+UHAL-B.US,D,20240103,000000,69.48,69.48,65.47,65.52,359475,0
+UHAL-B.US,D,20240104,000000,65.11,65.84,64.34,64.55,551737,0
+UHAL-B.US,D,20240105,000000,64,66.605,64,64.99,363279,0
+UHAL-B.US,D,20240108,000000,64.87,65.23,63.94,65.23,492636,0
+UHAL-B.US,D,20240109,000000,64.1,65.22,63.965,65.1,158894,0
+UHAL-B.US,D,20240110,000000,64.74,65.38,64.365,64.58,140931,0
+UHAL-B.US,D,20240111,000000,64.56,64.72,63.36,63.98,232682,0
+UHAL-B.US,D,20240112,000000,64.41,64.435,63.4,63.92,149464,0
+UHAL-B.US,D,20240116,000000,63.22,64.21,63.18,64.08,212314,0
+UHAL-B.US,D,20240117,000000,62.94,63.35,62.22,62.98,179642,0
+UHAL-B.US,D,20240118,000000,63.19,63.83,62.85,63.19,163077,0
+UHAL-B.US,D,20240119,000000,63.95,64.24,62.72,63.99,123097,0
+UHAL-B.US,D,20240122,000000,64.38,65.145,64.136,64.84,126992,0
+UHAL-B.US,D,20240123,000000,65.16,65.43,63.54,63.55,199079,0
+UHAL-B.US,D,20240124,000000,64.02,64.02,63,63.47,147604,0
+UHAL-B.US,D,20240125,000000,64.02,65.25,63.86,65.2,197143,0
+UHAL-B.US,D,20240126,000000,65.35,65.85,64.95,65.33,130575,0
+UHAL-B.US,D,20240129,000000,65.05,65.78,64.875,65.58,94445,0
+UHAL-B.US,D,20240130,000000,64.9,65.73,64.865,65.17,158937,0
+UHAL-B.US,D,20240131,000000,65.19,65.95,63.8,63.87,228487,0
+UHAL-B.US,D,20240201,000000,64.18,65.23,63.11,65.2,145962,0
+UHAL-B.US,D,20240202,000000,64.63,65.21,64.025,64.22,116420,0
+UHAL-B.US,D,20240205,000000,63.42,64.24,63,63.87,147619,0
+UHAL-B.US,D,20240206,000000,63.73,64.71,63.73,63.85,144021,0
+UHAL-B.US,D,20240207,000000,63.85,65.23,63.52,64.76,247822,0
+UHAL-B.US,D,20240208,000000,62.73,62.73,59.51,60.6,341219,0
+UHAL-B.US,D,20240209,000000,60.76,62.395,60.435,62.07,209960,0
+UHAL-B.US,D,20240212,000000,62,63.29,61.71,62.84,212828,0
+UHAL-B.US,D,20240213,000000,62.5,62.56,60.525,62.05,271317,0
+UHAL-B.US,D,20240214,000000,62.7,63.91,62.5,63.68,247346,0
+UHAL-B.US,D,20240215,000000,64.25,66.39,63.71,66.37,262959,0
+UHAL-B.US,D,20240216,000000,66,66.74,65.005,65.35,278963,0
+UHAL-B.US,D,20240220,000000,64.65,65.69,64.15,65.23,214973,0
+UHAL-B.US,D,20240221,000000,65.28,65.99,64.9,65.15,201720,0
+UHAL-B.US,D,20240222,000000,65.19,65.58,63.99,64.1,170568,0
+UHAL-B.US,D,20240223,000000,63.63,64.31,63.235,63.55,118345,0
+UHAL-B.US,D,20240226,000000,63.11,63.82,62.38,62.64,144987,0
+UHAL-B.US,D,20240227,000000,63.05,63.15,62.565,62.69,115224,0
+UHAL-B.US,D,20240228,000000,62.31,63,62.22,62.61,127884,0
+UHAL-B.US,D,20240229,000000,63,64,62.56,63.57,373755,0
+UHAL-B.US,D,20240301,000000,63.87,64.981,63.2,63.97,149787,0
+UHAL-B.US,D,20240304,000000,64.03,64.16,63.13,64.13,172369,0
+UHAL-B.US,D,20240305,000000,64.06,65.12,63.61,64.01,338440,0
+UHAL-B.US,D,20240306,000000,64.13,64.13,62.895,63.49,223567,0
+UHAL-B.US,D,20240307,000000,63.81,65.86,63.75,65.86,211472,0
+UHAL-B.US,D,20240308,000000,66.68,66.73,63.82,64.15,208859,0
+UHAL-B.US,D,20240311,000000,64.11,64.31,62.98,64.23,194084,0
+UHAL-B.US,D,20240312,000000,63.78,65.22,63.515,65.17,196009,0
+UHAL-B.US,D,20240313,000000,65.18,66.02,65.1,65.75,297097,0
+UHAL-B.US,D,20240314,000000,65.52,65.76,64.435,65.24,360716,0
+UHAL-B.US,D,20240315,000000,65.23,65.78,64.62,64.85,673437,0
+UHAL-B.US,D,20240318,000000,65,66.12,63.82,63.91,251228,0
+UHAL-B.US,D,20240319,000000,63.82,65.015,63.77,64.45,196707,0
+UHAL-B.US,D,20240320,000000,64.16,65.635,63.71,65.43,223170,0
+UHAL-B.US,D,20240321,000000,65.78,66.97,65.51,66.36,171260,0
+UHAL-B.US,D,20240322,000000,66.21,66.21,65.16,65.3,175549,0
+UHAL-B.US,D,20240325,000000,65.21,65.76,64.18,64.18,177583,0
+UHAL-B.US,D,20240326,000000,64.66,64.8,63.62,64.07,252264,0
+UHAL-B.US,D,20240327,000000,64.38,65.54,64.09,65.49,194078,0
+UHAL-B.US,D,20240328,000000,65.38,66.96,65.08,66.68,223128,0
+UHAL-B.US,D,20240401,000000,66.38,67.02,65.81,66.97,145894,0
+UHAL-B.US,D,20240402,000000,66.49,66.49,65.28,65.8,181455,0
+UHAL-B.US,D,20240403,000000,65.86,66.605,65.47,65.69,169164,0
+UHAL-B.US,D,20240404,000000,66.14,67.865,64.95,65.34,133632,0
+UHAL-B.US,D,20240405,000000,64.62,65.805,64.62,64.87,335065,0
+UHAL-B.US,D,20240408,000000,65.02,65.88,64.85,65.3,148865,0
+UHAL-B.US,D,20240409,000000,65.48,66.195,65.48,66.14,132601,0
+UHAL-B.US,D,20240410,000000,64.79,64.875,62,62.69,170085,0
+UHAL-B.US,D,20240411,000000,63,63.39,62.56,63.15,151371,0
+UHAL-B.US,D,20240412,000000,62.8,63.27,61.99,62.1,269088,0
+UHAL-B.US,D,20240415,000000,62.84,62.9012,61.72,62.3,392005,0
+UHAL-B.US,D,20240416,000000,62.08,62.08,60.6,61.39,231948,0
+UHAL-B.US,D,20240417,000000,61.38,61.63,60.41,61.53,138822,0
+UHAL-B.US,D,20240418,000000,61.78,62.285,61.41,62.08,255399,0
+UHAL-B.US,D,20240419,000000,62.26,62.83,61.5,62.31,219786,0
+UHAL-B.US,D,20240422,000000,62.42,63.575,61.915,62.87,159442,0
+UHAL-B.US,D,20240423,000000,63.06,64.43,62.755,63.67,165936,0
+UHAL-B.US,D,20240424,000000,63.29,63.68,62.58,63.63,122863,0
+UHAL-B.US,D,20240425,000000,62.92,63.31,62.175,63,107871,0
+UHAL-B.US,D,20240426,000000,63.25,63.515,62.62,63,97000,0
+UHAL-B.US,D,20240429,000000,63.2,64.73,62.9,63.09,132514,0
+UHAL-B.US,D,20240430,000000,62.2,62.7,61.29,61.32,252970,0
+UHAL-B.US,D,20240501,000000,61.2,62.57,61.045,62.13,164615,0
+UHAL-B.US,D,20240502,000000,62.84,63.28,62.035,63.23,100906,0
+UHAL-B.US,D,20240503,000000,64.24,64.95,63.57,64.48,111896,0
+UHAL-B.US,D,20240506,000000,64.91,65.63,64.7,65.55,134733,0
+UHAL-B.US,D,20240507,000000,65.78,66.81,65.22,65.28,184591,0
+UHAL-B.US,D,20240508,000000,64.55,65.23,64.47,64.47,142545,0
+UHAL-B.US,D,20240509,000000,64.33,66.48,64.17,66.41,170675,0
+UHAL-B.US,D,20240510,000000,66.63,66.72,65.98,66.51,90032,0
+UHAL-B.US,D,20240513,000000,66.78,66.83,65.53,65.53,144078,0
+UHAL-B.US,D,20240514,000000,65.96,66.48,65.63,66.17,106837,0
+UHAL-B.US,D,20240515,000000,66.64,66.95,66.21,66.5,129844,0
+UHAL-B.US,D,20240516,000000,66.21,66.65,65.96,66.37,122363,0
+UHAL-B.US,D,20240517,000000,66.18,66.61,65.865,66.38,66987,0
+UHAL-B.US,D,20240520,000000,66.39,66.85,65.935,66.12,102024,0
+UHAL-B.US,D,20240521,000000,65.62,65.82,64.18,64.54,124377,0
+UHAL-B.US,D,20240522,000000,63.92,64.56,63.53,63.9,158056,0
+UHAL-B.US,D,20240523,000000,64.02,64.02,61.9,61.93,123944,0
+UHAL-B.US,D,20240524,000000,62.21,62.53,61.38,61.71,129037,0
+UHAL-B.US,D,20240528,000000,62.37,62.59,60.855,61.57,270936,0
+UHAL-B.US,D,20240529,000000,60.49,60.78,59.875,60.16,161483,0
+UHAL-B.US,D,20240530,000000,59.23,60.46,58.5,59.57,205393,0
+UHAL-B.US,D,20240531,000000,59.91,61.68,59.74,60.79,606260,0
+UHAL-B.US,D,20240603,000000,61.46,61.99,60.2,61.7,281628,0
+UHAL-B.US,D,20240604,000000,61.56,62.17,61.415,61.59,327934,0
+UHAL-B.US,D,20240605,000000,62.17,63.19,60.4004,62.92,187485,0
+UHAL-B.US,D,20240606,000000,62.95,63.44,61.22,61.47,139505,0
+UHAL-B.US,D,20240607,000000,60.3,61.07,59.925,60.39,133385,0
+UHAL-B.US,D,20240610,000000,59.86,61.075,59.77,60.73,130699,0
+UHAL-B.US,D,20240611,000000,60.39,60.71,59.84,60,190526,0
+UHAL-B.US,D,20240612,000000,61.44,62.89,61.32,62.15,113417,0
+UHAL-B.US,D,20240613,000000,62.07,63.06,61.2901,62.85,111090,0
+UHAL-B.US,D,20240614,000000,62.37,62.5,60.41,60.6,134248,0
+UHAL-B.US,D,20240617,000000,60.03,61.449,60.03,61.08,180488,0
+UHAL-B.US,D,20240618,000000,61.21,61.5883,59.9,60.1,259990,0
+UHAL-B.US,D,20240620,000000,59.77,59.9974,58.78,59.5,284455,0
+UHAL-B.US,D,20240621,000000,59.82,60.52,58.6785,60.42,334499,0
+UHAL-B.US,D,20240624,000000,60.44,61.8,60.315,60.99,186888,0
+UHAL-B.US,D,20240625,000000,60.74,60.93,60,60.1,206694,0
+UHAL-B.US,D,20240626,000000,59.53,59.855,59.26,59.37,228657,0
+UHAL-B.US,D,20240627,000000,59.69,60.05,59.23,59.53,189210,0
+UHAL-B.US,D,20240628,000000,59.93,60.28,59.64,60.02,594288,0
+UHAL-B.US,D,20240701,000000,60.03,60.99,59.64,59.75,273010,0
+UHAL-B.US,D,20240702,000000,59.75,60.445,59.28,59.9,219176,0
+UHAL-B.US,D,20240703,000000,60.1,61.58,59.79,60.81,129536,0
+UHAL-B.US,D,20240705,000000,60.27,60.27,59.36,59.46,488080,0
+UHAL-B.US,D,20240708,000000,60.09,60.34,58.905,59.12,215476,0
+UHAL-B.US,D,20240709,000000,58.55,58.55,57.14,57.18,193345,0
+UHAL-B.US,D,20240710,000000,57.3,58.37,57.03,57.66,135419,0
+UHAL-B.US,D,20240711,000000,58.69,60.4,58.28,60.26,138679,0
+UHAL-B.US,D,20240712,000000,60.71,62.24,60.07,61.8,245042,0
+UHAL-B.US,D,20240715,000000,61.98,63.2,61.855,62.33,139257,0
+UHAL-B.US,D,20240716,000000,62.74,64.05,62.2655,63.85,99739,0
+UHAL-B.US,D,20240717,000000,62.97,64.04,62.8,63.2,128433,0
+UHAL-B.US,D,20240718,000000,63.2,64.005,62.16,62.36,152921,0
+UHAL-B.US,D,20240719,000000,61.93,62.68,61.605,62.1,162015,0
+UHAL-B.US,D,20240722,000000,62.27,62.58,61.155,62.3,136445,0
+UHAL-B.US,D,20240723,000000,61.94,62.649,61.58,62.55,155204,0
+UHAL-B.US,D,20240724,000000,62.34,63.555,61.68,61.7,184629,0
+UHAL-B.US,D,20240725,000000,61.72,63.3775,61.21,61.25,172168,0
+UHAL-B.US,D,20240726,000000,61.61,62.71,61.42,62.44,165651,0
+UHAL-B.US,D,20240729,000000,62.36,63.33,62.1,62.49,133818,0
+UHAL-B.US,D,20240730,000000,63,64.02,62.63,63.05,136988,0
+UHAL-B.US,D,20240731,000000,63.5,65.57,62.55,63.73,245626,0
+UHAL-B.US,D,20240801,000000,63.78,64.5044,61.68,62.57,154899,0
+UHAL-B.US,D,20240802,000000,60.9,61.86,60.29,61.63,118185,0
+UHAL-B.US,D,20240805,000000,59.36,61.62,57.535,61.14,234833,0
+UHAL-B.US,D,20240806,000000,61.09,62.93,60.96,61.12,272393,0
+UHAL-B.US,D,20240807,000000,61.84,62.29,59.74,59.75,215479,0
+UHAL-B.US,D,20240808,000000,59.7,63.28,59.22,63.11,225968,0
+UHAL-B.US,D,20240809,000000,63.61,64.23,62.28,64.06,131368,0
+UHAL-B.US,D,20240812,000000,64,64.42,62.5914,62.71,117505,0
+UHAL-B.US,D,20240813,000000,62.72,63.5,62.49,63.13,115674,0
+UHAL-B.US,D,20240814,000000,63.51,63.89,62.53,63.28,147685,0
+UHAL-B.US,D,20240815,000000,64,65.37,64,65.15,101801,0
+UHAL-B.US,D,20240816,000000,65.2,65.23,63.81,65,207432,0
+UHAL-B.US,D,20240819,000000,65.02,66.11,65.02,66.11,183907,0
+UHAL-B.US,D,20240820,000000,65.83,66.47,65.49,66.45,135227,0
+UHAL-B.US,D,20240821,000000,66.95,67.05,66.17,66.77,167291,0
+UHAL-B.US,D,20240822,000000,66.75,66.83,65.545,66.39,125910,0
+UHAL-B.US,D,20240823,000000,66.78,68.04,66.21,67.63,110940,0
+UHAL-B.US,D,20240826,000000,67.73,68.145,67.21,67.37,148212,0
+UHAL-B.US,D,20240827,000000,67.29,68.07,66.89,67.61,99236,0
+UHAL-B.US,D,20240828,000000,67.22,68.06,67.21,67.35,117016,0
+UHAL-B.US,D,20240829,000000,67.6,67.99,66.8,67.03,114717,0
+UHAL-B.US,D,20240830,000000,67.09,68.45,66.83,68.35,329954,0
+UHAL-B.US,D,20240903,000000,67.67,67.79,66.72,66.9,172868,0
+UHAL-B.US,D,20240904,000000,66.53,67.715,66.53,67.69,110858,0
+UHAL-B.US,D,20240905,000000,67.79,68.15,66.82,67.41,143609,0
+UHAL-B.US,D,20240906,000000,67.32,67.85,66.511,66.65,130537,0
+UHAL-B.US,D,20240909,000000,66.74,67.46,65.97,66.13,118411,0
+UHAL-B.US,D,20240910,000000,65.93,66.315,65.6,66.1,95912,0
+UHAL-B.US,D,20240911,000000,65.7,66.97,64.42,66.97,124218,0
+UHAL-B.US,D,20240912,000000,67.28,67.28,66.54,67.1,89148,0
+UHAL-B.US,D,20240913,000000,67.83,69,67.83,68.58,110924,0
+UHAL-B.US,D,20240916,000000,68.97,70.44,68.82,69.42,152921,0
+UHAL-B.US,D,20240917,000000,69.33,70.83,69.27,69.46,142929,0
+UHAL-B.US,D,20240918,000000,69.33,70.495,68.34,68.96,144272,0
+UHAL-B.US,D,20240919,000000,70.11,71.91,70.065,71.44,174636,0
+UHAL-B.US,D,20240920,000000,70.93,71.485,69.96,71.26,311005,0
+UHAL-B.US,D,20240923,000000,71.28,71.545,70.715,71.06,142497,0
+UHAL-B.US,D,20240924,000000,71.18,72.58,70.8,72.35,132092,0
+UHAL-B.US,D,20240925,000000,72.03,73.62,71.99,73.21,142273,0
+UHAL-B.US,D,20240926,000000,73.62,73.97,71.19,71.25,236918,0
+UHAL-B.US,D,20240927,000000,71.63,72.7199,71.25,72.32,186811,0
+UHAL-B.US,D,20240930,000000,72.74,72.79,71.7801,72,290767,0
+UHAL-B.US,D,20241001,000000,71.71,72.395,70.66,71.9,200169,0
+UHAL-B.US,D,20241002,000000,71.54,72.09,70.87,70.91,220680,0
+UHAL-B.US,D,20241003,000000,70.18,70.18,68.9,69,185383,0
+UHAL-B.US,D,20241004,000000,69.71,69.71,68.1,68.53,244678,0
+UHAL-B.US,D,20241007,000000,67.97,69.21,67.8,68.82,537520,0
+UHAL-B.US,D,20241008,000000,69.11,69.41,68.37,68.43,150705,0
+UHAL-B.US,D,20241009,000000,68.16,68.915,68.16,68.64,138509,0
+UHAL-B.US,D,20241010,000000,67.99,69.08,66.955,67.28,161492,0
+UHAL-B.US,D,20241011,000000,67.12,68.57,67.12,67.9,235971,0
+UHAL-B.US,D,20241014,000000,67.74,68.28,67.2,67.99,123669,0
+UHAL-B.US,D,20241015,000000,68,68.86,67.18,67.87,248571,0
+UHAL-B.US,D,20241016,000000,68.73,68.795,67.78,68.18,122362,0
+UHAL-B.US,D,20241017,000000,67.68,67.735,66.88,67.51,139285,0
+UHAL-B.US,D,20241018,000000,67.35,67.93,66.75,67.53,193166,0
+UHAL-B.US,D,20241021,000000,67.67,67.67,64.83,64.83,117048,0
+UHAL-B.US,D,20241022,000000,64.69,64.77,63.981,64.07,246111,0
+UHAL-B.US,D,20241023,000000,63.76,64.89,63.67,64.89,197651,0
+UHAL-B.US,D,20241024,000000,65.27,66.03,64.54,66,159799,0
+UHAL-B.US,D,20241025,000000,66.18,66.45,65.51,65.56,235516,0
+UHAL-B.US,D,20241028,000000,66.19,67.555,66.19,66.87,229531,0
+UHAL-B.US,D,20241029,000000,66.5,67.19,66.32,66.8,226945,0
+UHAL-B.US,D,20241030,000000,66.29,68.96,66.29,68.5,142521,0
+UHAL-B.US,D,20241031,000000,68.32,69.39,68.15,68.26,259578,0
+UHAL-B.US,D,20241101,000000,68.44,69.25,66.945,67.03,503146,0
+UHAL-B.US,D,20241104,000000,67.02,68.225,66.98,67.73,157589,0
+UHAL-B.US,D,20241105,000000,67.33,69.77,67.33,69.3,248774,0
+UHAL-B.US,D,20241106,000000,68.97,70.5,68.67,69.56,221509,0
+UHAL-B.US,D,20241107,000000,70.2,70.2,66.39,66.9,481822,0
+UHAL-B.US,D,20241108,000000,66.82,67.73,66.72,67.3,250858,0
+UHAL-B.US,D,20241111,000000,67.725,67.83,66.1,66.3,304621,0
+UHAL-B.US,D,20241112,000000,65.65,66.115,63.92,64.25,458301,0
+UHAL-B.US,D,20241113,000000,64.37,64.81,63.32,63.5,264619,0
+UHAL-B.US,D,20241114,000000,63.61,63.75,62.17,62.51,469562,0
+UHAL-B.US,D,20241115,000000,62.1,62.225,61.1,61.19,273185,0
+UHAL-B.US,D,20241118,000000,61.21,61.65,60.39,60.7,471709,0
+UHAL-B.US,D,20241119,000000,60.505,60.61,59.77,60.25,911942,0
+UHAL-B.US,D,20241120,000000,59.74,61.01,59.74,60.37,518921,0
+UHAL-B.US,D,20241121,000000,60.31,62.28,60.3,61.65,305100,0
+UHAL-B.US,D,20241122,000000,60.84,63.34,60.84,63.1,159623,0
+UHAL-B.US,D,20241125,000000,63.525,65.95,63.37,63.5,787201,0
+UHAL-B.US,D,20241126,000000,63.09,63.41,62.16,62.87,268192,0
+UHAL-B.US,D,20241127,000000,63.23,64.12,62.97,63.33,167433,0
+UHAL-B.US,D,20241129,000000,63.34,64.15,62.42,62.44,273747,0
+UHAL-B.US,D,20241202,000000,62.2875,63.68,62.075,63.61,282941,0
+UHAL-B.US,D,20241203,000000,64.275,65.28,63.52,65.16,347662,0
+UHAL-B.US,D,20241204,000000,64.485,66.25,64.485,66.07,491832,0
+UHAL-B.US,D,20241205,000000,66.035,66.5699,65.5,65.65,306835,0
+UHAL-B.US,D,20241206,000000,65.83,66.08,65.0775,65.77,225349,0
+UHAL-B.US,D,20241209,000000,66.26,67.79,65.79,67.36,287401,0
+UHAL-B.US,D,20241210,000000,67.28,67.62,66.57,66.7,423063,0
+UHAL-B.US,D,20241211,000000,67.055,68.25,66.99,67.55,314121,0
+UHAL-B.US,D,20241212,000000,66.905,67.775,66.39,66.99,215756,0
+UHAL-B.US,D,20241213,000000,66.49,67.01,66.425,66.68,169932,0
+UHAL-B.US,D,20241216,000000,66.25,66.85,65.45,65.45,538000,0
+UHAL-B.US,D,20241217,000000,64.52,66.89,64.52,65.96,276006,0
+UHAL-B.US,D,20241218,000000,66.192,66.74,62.29,62.51,510272,0
+UHAL-B.US,D,20241219,000000,62.905,63.897,62.035,62.33,362375,0
+UHAL-B.US,D,20241220,000000,62.435,66.325,62.21,65.41,984080,0
+UHAL-B.US,D,20241223,000000,64.52,64.85,62.77,63.58,271854,0
+UHAL-B.US,D,20241224,000000,63.675,64.74,63.46,64.63,63524,0
+UHAL-B.US,D,20241226,000000,64.315,65.57,64.13,64.91,206602,0
+UHAL-B.US,D,20241227,000000,64.805,65.37,63.75,64.16,177606,0
+UHAL-B.US,D,20241230,000000,63.2204,64.36,62.99,63.76,267952,0
+UHAL-B.US,D,20241231,000000,64.01,64.595,63.43,64.05,195342,0
+UHAL-B.US,D,20250102,000000,64.57,64.71,63.51,63.59,267909,0
+UHAL-B.US,D,20250103,000000,63.95,64.51,63.38,64.12,189940,0
+UHAL-B.US,D,20250106,000000,64.4049,65.908,63.68,63.68,286013,0
+UHAL-B.US,D,20250107,000000,64.03,64.585,63.015,63.38,298156,0
+UHAL-B.US,D,20250108,000000,63.035,63.56,62.435,63.26,294694,0
+UHAL-B.US,D,20250110,000000,62.315,62.87,62,62.27,569286,0
+UHAL-B.US,D,20250113,000000,62.24,63.39,62.03,62.46,300233,0
+UHAL-B.US,D,20250114,000000,62.725,63.73,62.725,63.56,216560,0
+UHAL-B.US,D,20250115,000000,64.41,65.38,64.12,64.23,212109,0
+UHAL-B.US,D,20250116,000000,63.87,64.73,63.75,64.52,203836,0
+UHAL-B.US,D,20250117,000000,64.2404,65.22,64.09,64.96,199865,0
+UHAL-B.US,D,20250121,000000,65.68,66.17,64.95,65.29,258551,0
+UHAL-B.US,D,20250122,000000,65.065,65.975,64.78,65.42,178827,0
+UHAL-B.US,D,20250123,000000,65.59,66.2799,64.98,65.11,251980,0
+UHAL-B.US,D,20250124,000000,64.985,65.785,64.7,65.62,204413,0
+UHAL-B.US,D,20250127,000000,64.79,66.4567,64.79,66.21,226567,0
+UHAL-B.US,D,20250128,000000,66.29,66.75,65.28,65.28,202474,0
+UHAL-B.US,D,20250129,000000,65.34,65.955,63.93,63.97,181043,0
+UHAL-B.US,D,20250130,000000,64.385,66.04,64.32,65.67,232148,0
+UHAL-B.US,D,20250131,000000,65.93,66.09,64.23,64.74,166397,0
+UHAL-B.US,D,20250203,000000,63.6,64.46,62.84,62.97,258885,0
+UHAL-B.US,D,20250204,000000,62.56,63.9,62.56,63.22,302251,0
+UHAL-B.US,D,20250205,000000,63.17,63.915,62.94,63.75,203645,0
+UHAL-B.US,D,20250206,000000,64.825,64.825,62.29,62.7,209259,0
+UHAL-B.US,D,20250207,000000,63.02,63.44,62.18,62.83,244863,0
+UHAL-B.US,D,20250210,000000,63.145,63.56,62.38,63.13,312305,0
+UHAL-B.US,D,20250211,000000,63.42,64.87,62.96,64.39,259076,0
+UHAL-B.US,D,20250212,000000,63.33,64.34,63.17,64.27,190777,0
+UHAL-B.US,D,20250213,000000,64.125,65.67,64.0667,65.49,179251,0
+UHAL-B.US,D,20250214,000000,65.93,66.6,65.4398,66.41,169644,0
+UHAL-B.US,D,20250218,000000,66.74,67.3647,65.98,67.22,288254,0
+UHAL-B.US,D,20250219,000000,66.755,66.755,65.6816,66.5,219256,0
+UHAL-B.US,D,20250220,000000,66.5,66.51,65.35,65.86,219395,0
+UHAL-B.US,D,20250221,000000,65.98,66.13,63.98,64.07,199428,0
+UHAL-B.US,D,20250224,000000,64.07,64.49,63.73,63.85,228147,0
+UHAL-B.US,D,20250225,000000,63.9,64.72,63.3092,64.15,176797,0
+UHAL-B.US,D,20250226,000000,64.25,65.17,63.13,63.25,224616,0
+UHAL-B.US,D,20250227,000000,63,63.6,61.76,62.16,526721,0
+UHAL-B.US,D,20250228,000000,62.63,62.72,61.17,61.55,976239,0
+UHAL-B.US,D,20250303,000000,61.8,63.35,61.7,62.13,286182,0
+UHAL-B.US,D,20250304,000000,61.83,62.34,59.96,60.64,312117,0
+UHAL-B.US,D,20250305,000000,60.93,62.9,60.57,62.29,211974,0
+UHAL-B.US,D,20250306,000000,61.85,63.12,61.7,62.26,219376,0
+UHAL-B.US,D,20250307,000000,61.8,63.11,61.16,62.96,261376,0
+UHAL-B.US,D,20250310,000000,62.53,63.25,61.85,62.24,274126,0
+UHAL-B.US,D,20250311,000000,62.39,62.39,59.46,59.5,209553,0
+UHAL-B.US,D,20250312,000000,60.13,60.13,57.94,58.5,259225,0
+UHAL-B.US,D,20250313,000000,58.675,59.54,56.81,56.94,278785,0
+UHAL-B.US,D,20250314,000000,57.55,58.12,56.7101,57.51,358524,0
+UHAL-B.US,D,20250317,000000,58.115,58.7499,57.2,58.53,297874,0
+UHAL-B.US,D,20250318,000000,58,58.69,57.7,58.51,288819,0
+UHAL-B.US,D,20250319,000000,59.1,59.535,58.145,58.77,308445,0
+UHAL-B.US,D,20250320,000000,57.945,58.71,57.89,58.04,262927,0
+UHAL-B.US,D,20250321,000000,57.295,58.3,57.13,57.6,422901,0
+UHAL-B.US,D,20250324,000000,58.19,58.9,57.3415,58.3,270199,0
+UHAL-B.US,D,20250325,000000,58.185,59.19,58.07,58.94,229002,0
+UHAL-B.US,D,20250326,000000,58.94,59.97,58.92,59.34,277944,0
+UHAL-B.US,D,20250327,000000,58.76,59.3183,58.11,58.75,246645,0
+UHAL-B.US,D,20250328,000000,58.36,59.29,58.1,58.93,384635,0
+UHAL-B.US,D,20250331,000000,58.63,59.58,57.995,59.18,403359,0
+UHAL-B.US,D,20250401,000000,59.66,60.41,58.3,60.17,260323,0
+UHAL-B.US,D,20250402,000000,59.7,61.34,59.58,60.94,273949,0
+UHAL-B.US,D,20250403,000000,59.0166,59.42,57.485,57.69,319655,0
+UHAL-B.US,D,20250404,000000,56.22,57.47,53.5123,54.56,430720,0
+UHAL-B.US,D,20250407,000000,54.5405,54.84,52,54.24,315201,0
+UHAL-B.US,D,20250408,000000,56.08,57.2499,51.745,52.31,302535,0
+UHAL-B.US,D,20250409,000000,51.655,57.36,50.05,57.24,391984,0
+UHAL-B.US,D,20250410,000000,56.41,56.42,52.63,54.03,258677,0
+UHAL-B.US,D,20250411,000000,52.41,54.33,52.36,53.85,372654,0
+UHAL-B.US,D,20250414,000000,54.465,55.265,53.49,53.8,277015,0
+UHAL-B.US,D,20250415,000000,53.65,54.6,53.555,54.42,280294,0
+UHAL-B.US,D,20250416,000000,53.91,54.23,52.37,53.09,178845,0
+UHAL-B.US,D,20250417,000000,53.135,54.085,53.03,53.89,172242,0
+UHAL-B.US,D,20250421,000000,53.7,53.7,51.8901,52.45,159297,0
+UHAL-B.US,D,20250422,000000,52.41,53.685,52.41,53.21,241429,0
+UHAL-B.US,D,20250423,000000,55.09,55.805,53.42,53.79,163814,0
+UHAL-B.US,D,20250424,000000,53.4,55.28,52.85,54.99,158933,0
+UHAL-B.US,D,20250425,000000,54.72,55.085,53.83,54.36,148926,0
+UHAL-B.US,D,20250428,000000,54.49,54.7019,53.55,54.33,235299,0
+UHAL-B.US,D,20250429,000000,54.135,54.48,53.38,54.22,196973,0
+UHAL-B.US,D,20250430,000000,53.775,54.82,52.88,54.8,237429,0
+UHAL-B.US,D,20250501,000000,55.1,56.21,54.485,56.12,228283,0
+UHAL-B.US,D,20250502,000000,56.885,58.8,56.72,58.56,216956,0
+UHAL-B.US,D,20250505,000000,57.9605,58.9,57.44,57.56,178694,0
+UHAL-B.US,D,20250506,000000,56.39,57.09,55.8,55.98,161022,0
+UHAL-B.US,D,20250507,000000,55.99,56.92,55.11,55.66,212128,0
+UHAL-B.US,D,20250508,000000,55.76,57.64,55.745,56.96,254378,0
+UHAL-B.US,D,20250509,000000,56.64,57.27,55.85,57.05,207736,0
+UHAL-B.US,D,20250512,000000,58.9116,60.14,58.9116,59.49,208091,0
+UHAL-B.US,D,20250513,000000,59.27,59.68,58.26,58.69,135868,0
+UHAL-B.US,D,20250514,000000,58.495,59.26,58.17,58.3,266190,0
+UHAL-B.US,D,20250515,000000,58.175,58.595,57.81,58.35,176830,0
+UHAL-B.US,D,20250516,000000,58.475,59.08,58.07,58.35,277971,0
+UHAL-B.US,D,20250519,000000,57.395,58.09,57.395,57.92,198527,0
+UHAL-B.US,D,20250520,000000,57.51,57.945,56.64,56.71,261705,0
+UHAL-B.US,D,20250521,000000,56.115,56.35,54.63,54.68,235879,0
+UHAL-B.US,D,20250522,000000,54.41,55.31,54.07,55.02,245149,0
+UHAL-B.US,D,20250523,000000,54.595,55.1,54.2,54.92,215155,0
+UHAL-B.US,D,20250527,000000,55.21,56.26,55.21,56.14,281306,0
+UHAL-B.US,D,20250528,000000,56.255,56.3825,55.17,55.19,228911,0
+UHAL-B.US,D,20250529,000000,56.6,56.6,54.74,56.38,301167,0
+UHAL-B.US,D,20250530,000000,56.32,57.41,56.14,57.04,576384,0
+UHAL-B.US,D,20250602,000000,56.545,56.985,55.33,56.81,381227,0
+UHAL-B.US,D,20250603,000000,56.395,57.67,56.07,57.55,228443,0
+UHAL-B.US,D,20250604,000000,57.505,57.62,56.12,56.12,477281,0
+UHAL-B.US,D,20250605,000000,56.155,56.775,55.8,56.51,234712,0
+UHAL-B.US,D,20250606,000000,57.92,57.92,56.51,56.96,214629,0
+UHAL-B.US,D,20250609,000000,57.49,57.89,56.66,57.34,261819,0
+UHAL-B.US,D,20250610,000000,57.08,58.2843,57.08,57.62,155993,0
+UHAL-B.US,D,20250611,000000,57.775,57.87,56.59,56.59,171961,0
+UHAL-B.US,D,20250612,000000,56.4787,56.875,56.16,56.6,147666,0
+UHAL-B.US,D,20250613,000000,55.54,56.275,54.86,55.1,187565,0
+UHAL-B.US,D,20250616,000000,55.325,55.92,55.13,55.24,288475,0
+UHAL-B.US,D,20250617,000000,54.93,55.37,53.6101,53.96,341647,0
+UHAL-B.US,D,20250618,000000,53.89,55.28,53.89,54.79,306693,0
+UHAL-B.US,D,20250620,000000,55.5,55.975,54.5701,54.63,536082,0
+UHAL-B.US,D,20250623,000000,54.5,55.44,54.12,54.72,281825,0
+UHAL-B.US,D,20250624,000000,54.83,55.17,54.15,54.45,357833,0
+UHAL-B.US,D,20250625,000000,54.665,54.665,53.76,54.16,325048,0
+UHAL-B.US,D,20250626,000000,54.24,54.93,54.035,54.55,316984,0
+UHAL-B.US,D,20250627,000000,54.415,55.29,53.99,55.15,701382,0
+UHAL-B.US,D,20250630,000000,54.89,55.11,53.53,54.37,724818,0
+UHAL-B.US,D,20250701,000000,54.08,56.37,53.701,55.66,856965,0
+UHAL-B.US,D,20250702,000000,56.36,56.4893,55.41,55.99,365927,0
+UHAL-B.US,D,20250703,000000,56.54,56.8,55.595,56.76,211307,0
+UHAL-B.US,D,20250707,000000,56.7,56.75,54.99,55,310287,0
+UHAL-B.US,D,20250708,000000,54.995,56.64,54.7,55.82,313812,0
+UHAL-B.US,D,20250709,000000,55.775,56.45,55.475,56.06,270159,0
+UHAL-B.US,D,20250710,000000,56.28,57.38,56,56.77,221178,0
+UHAL-B.US,D,20250711,000000,56.01,56.25,55.51,55.89,210874,0
+UHAL-B.US,D,20250714,000000,55.4501,55.7,55.12,55.46,176772,0
+UHAL-B.US,D,20250715,000000,55.61,55.68,54.28,54.58,180800,0
+UHAL-B.US,D,20250716,000000,55.045,55.27,54.17,54.89,213472,0
+UHAL-B.US,D,20250717,000000,54.91,56.22,54.72,55.56,309756,0
+UHAL-B.US,D,20250718,000000,56.05,56.16,55.1,55.39,387417,0
+UHAL-B.US,D,20250721,000000,55.255,56.085,55.125,55.26,197463,0
+UHAL-B.US,D,20250722,000000,55.625,57.19,55.44,56.65,342497,0
+UHAL-B.US,D,20250723,000000,56.935,56.9485,55.94,56.35,211167,0
+UHAL-B.US,D,20250724,000000,55.6,56.59,55.55,56.31,259119,0
+UHAL-B.US,D,20250725,000000,56.065,56.41,55.41,56.03,214094,0
+UHAL-B.US,D,20250728,000000,56.165,56.195,55.03,55.05,159548,0
+UHAL-B.US,D,20250729,000000,55.23,55.655,54.445,54.99,302931,0
+UHAL-B.US,D,20250730,000000,55.135,55.26,52.161,52.4,307303,0
+UHAL-B.US,D,20250731,000000,52.335,52.42,51.31,52,364553,0
+UHAL-B.US,D,20250801,000000,51.6347,51.97,50.6,51.35,314712,0
+UHAL-B.US,D,20250804,000000,51.77,51.89,50.55,50.59,368328,0
+UHAL-B.US,D,20250805,000000,50.81,51.68,50.49,50.98,407570,0
+UHAL-B.US,D,20250806,000000,51.401,51.77,50.8,51.57,369373,0
+UHAL-B.US,D,20250807,000000,52.42,52.59,50.87,52.51,360827,0
+UHAL-B.US,D,20250808,000000,52.73,52.86,51.52,51.95,498355,0
+UHAL-B.US,D,20250811,000000,52.045,52.71,51.77,52.25,452464,0
+UHAL-B.US,D,20250812,000000,52.75,53.905,52.65,53.36,400236,0
+UHAL-B.US,D,20250813,000000,53.43,54.25,52.95,54.02,443212,0
+UHAL-B.US,D,20250814,000000,53.635,53.83,53.16,53.53,322995,0
+UHAL-B.US,D,20250815,000000,53.6766,53.9787,53,53.06,285557,0
+UHAL-B.US,D,20250818,000000,53.16,53.27,52.68,53.16,387337,0
+UHAL-B.US,D,20250819,000000,53,54.6,53,53.74,420087,0
+UHAL-B.US,D,20250820,000000,53.44,53.91,52.52,52.53,444232,0
+UHAL-B.US,D,20250821,000000,52.11,52.49,51.62,51.79,298555,0
+UHAL-B.US,D,20250822,000000,52.3,54.26,51.9,53.79,300181,0
+UHAL-B.US,D,20250825,000000,53.435,53.64,52,52.19,252472,0
+UHAL-B.US,D,20250826,000000,52.52,52.5721,51.72,52.5,651478,0
+UHAL-B.US,D,20250827,000000,52.48,53.02,52.16,52.74,300120,0
+UHAL-B.US,D,20250828,000000,52.8,53.17,51.58,52.04,280162,0
+UHAL-B.US,D,20250829,000000,52.19,52.31,51.46,52.24,285824,0
+UHAL-B.US,D,20250902,000000,51.48,52.2,50.8,51.8,215568,0
+UHAL-B.US,D,20250903,000000,51.905,51.995,51.28,51.63,259366,0
+UHAL-B.US,D,20250904,000000,51.895,52.64,51.53,52.63,250291,0
+UHAL-B.US,D,20250905,000000,53.185,53.75,52.35,53.57,339010,0
+UHAL-B.US,D,20250908,000000,53.885,54.2099,51.26,51.63,1093588,0
+UHAL-B.US,D,20250909,000000,52.01,52.86,51.67,52.73,476118,0
+UHAL-B.US,D,20250910,000000,52.1,53.0999,52.02,52.42,418167,0
+UHAL-B.US,D,20250911,000000,52.2,53.79,52.2,53.55,427926,0
+UHAL-B.US,D,20250912,000000,53.21,53.51,52.36,52.66,277022,0
+UHAL-B.US,D,20250915,000000,52.865,53.1,51.465,51.64,432549,0
+UHAL-B.US,D,20250916,000000,51.925,52.2,51.43,51.95,280036,0
+UHAL-B.US,D,20250917,000000,52.005,53.35,51.22,51.34,387553,0
+UHAL-B.US,D,20250918,000000,51.54,51.96,51.025,51.16,333150,0
+UHAL-B.US,D,20250919,000000,51.315,51.53,50.36,50.57,864043,0
+UHAL-B.US,D,20250922,000000,50.19,51,49.82,50.65,388179,0
+UHAL-B.US,D,20250923,000000,50.75,52.23,50.75,51.39,640971,0
+UHAL-B.US,D,20250924,000000,51.49,51.74,50.84,51.19,416712,0
+UHAL-B.US,D,20250925,000000,50.5,51.4327,50.27,51.11,467638,0
+UHAL-B.US,D,20250926,000000,50.55,52.42,50.525,51.5,413423,0
+UHAL-B.US,D,20250929,000000,51.76,52.17,51.17,51.64,452419,0
+UHAL-B.US,D,20250930,000000,51.415,51.545,50.47,50.9,404807,0
+UHAL-B.US,D,20251001,000000,50.865,51.58,50.49,51.15,446841,0
+UHAL-B.US,D,20251002,000000,51.08,51.87,51.08,51.8,298951,0
+UHAL-B.US,D,20251003,000000,51.9,52.31,51.37,51.52,294028,0
+UHAL-B.US,D,20251006,000000,51.645,51.845,50.77,50.87,327486,0
+UHAL-B.US,D,20251007,000000,51.07,51.4181,49.64,49.64,442126,0
+UHAL-B.US,D,20251008,000000,49.52,50.56,49.1,50.46,294299,0
+UHAL-B.US,D,20251009,000000,50.5,50.69,49.96,50.46,343565,0
+UHAL-B.US,D,20251010,000000,50.55,50.87,49.135,49.28,803598,0
+UHAL-B.US,D,20251013,000000,49.455,50.59,49.25,50.51,264756,0
+UHAL-B.US,D,20251014,000000,50.25,51.22,50.02,50.81,277931,0
+UHAL-B.US,D,20251015,000000,51.055,51.34,50.36,50.47,370098,0
+UHAL-B.US,D,20251016,000000,50.645,51.42,49.99,50.3,464707,0
+UHAL-B.US,D,20251017,000000,50.525,50.67,49.62,50.15,286961,0
+UHAL-B.US,D,20251020,000000,50.12,50.99,50.12,50.75,250598,0
+UHAL-B.US,D,20251021,000000,50.63,51.5,50.63,51.22,245202,0
+UHAL-B.US,D,20251022,000000,50.82,51.5,50.47,50.61,261742,0
+UHAL-B.US,D,20251023,000000,50.815,50.815,49.745,50.31,446516,0
+UHAL-B.US,D,20251024,000000,50.34,50.86,50.3,50.7,223028,0
+UHAL-B.US,D,20251027,000000,50.9,50.91,49.98,50.24,331350,0
+UHAL-B.US,D,20251028,000000,50.335,50.39,49.45,49.61,360015,0
+UHAL-B.US,D,20251029,000000,49.69,49.76,48.51,48.72,489628,0
+UHAL-B.US,D,20251030,000000,48.585,48.9,47.54,47.78,395554,0
+UHAL-B.US,D,20251031,000000,47.42,48.63,46.925,48.49,872604,0
+UHAL-B.US,D,20251103,000000,48.34,48.62,47.59,48.48,507838,0
+UHAL-B.US,D,20251104,000000,48.11,49.21,47.83,49.19,510567,0
+UHAL-B.US,D,20251105,000000,49.53,49.55,48.63,48.77,643646,0
+UHAL-B.US,D,20251106,000000,48.875,50.445,47.73,48.54,879956,0
+UHAL-B.US,D,20251107,000000,48.515,49.23,48.27,48.4,561994,0
+UHAL-B.US,D,20251110,000000,48.365,48.54,47.43,47.87,502992,0
+UHAL-B.US,D,20251111,000000,48.38,48.66,47.6,48.28,461180,0
+UHAL-B.US,D,20251112,000000,47.9,48.74,47.82,48.21,666577,0
+UHAL-B.US,D,20251113,000000,47.65,48.42,46.71,46.76,723757,0
+UHAL-B.US,D,20251114,000000,46.51,47.52,46.15,47.22,657642,0
+UHAL-B.US,D,20251117,000000,46.75,47.52,44.9,45.02,892536,0
+UHAL-B.US,D,20251118,000000,45.175,45.39,44.57,44.78,797252,0
+UHAL-B.US,D,20251119,000000,44.97,45.58,44.395,45.35,736792,0
+UHAL-B.US,D,20251120,000000,45.92,46.275,45,45.07,723360,0
+UHAL-B.US,D,20251121,000000,45.275,46.55,44.96,46.41,577577,0
+UHAL-B.US,D,20251124,000000,45.86,46.4399,45.47,45.85,7337752,0
+UHAL-B.US,D,20251125,000000,45.65,47.47,45.65,47.19,586480,0
+UHAL-B.US,D,20251126,000000,47.31,48.02,47.005,47.65,926172,0
+UHAL-B.US,D,20251128,000000,47.775,48.44,47.55,48.11,373393,0
+UHAL-B.US,D,20251201,000000,47.625,48.9,47.625,48.28,692008,0
+UHAL-B.US,D,20251202,000000,48.38,48.745,47.52,48.71,407772,0
+UHAL-B.US,D,20251203,000000,49.02,49.88,48.78,49.59,485255,0
+UHAL-B.US,D,20251204,000000,49.6,49.8299,48.58,48.74,536403,0
+UHAL-B.US,D,20251205,000000,48.685,49.41,48.585,48.74,502670,0
+UHAL-B.US,D,20251208,000000,48.35,49.205,48.14,48.58,694143,0
+UHAL-B.US,D,20251209,000000,48.45,48.8,46.91,46.94,574002,0
+UHAL-B.US,D,20251210,000000,47.6,50.35,47.06,50.27,699187,0
+UHAL-B.US,D,20251211,000000,50.325,51.12,50.05,50.44,656480,0
+UHAL-B.US,D,20251212,000000,50.4,50.72,49.255,49.46,333008,0
+UHAL-B.US,D,20251215,000000,49.6112,49.625,48.12,48.79,541947,0
+UHAL-B.US,D,20251216,000000,48.81,49.12,48.1102,48.48,410147,0
+UHAL-B.US,D,20251217,000000,48.87,49.32,48.23,48.32,404778,0
+UHAL-B.US,D,20251218,000000,48.5,49.03093,47.55,48.36,401559,0
+UHAL-B.US,D,20251219,000000,47.96,48.05,47.29,47.48,707539,0
+UHAL-B.US,D,20251222,000000,47.48,48.11,47.34,47.77,369301,0
+UHAL-B.US,D,20251223,000000,47.6992,47.84,47.16,47.41,252185,0
+UHAL-B.US,D,20251224,000000,47.45,47.59,47.11,47.56,192405,0
+UHAL-B.US,D,20251226,000000,47.53,47.81,47.2,47.64,256968,0
+UHAL-B.US,D,20251229,000000,47.505,47.78,46.82,46.91,348842,0
+UHAL-B.US,D,20251230,000000,46.75,47.35,46.7,47.27,303261,0
+UHAL-B.US,D,20251231,000000,47,47.26,46.66,46.74,251303,0
+UHAL-B.US,D,20260102,000000,46.83,47.333,46.44,46.82,256515,0
+UHAL-B.US,D,20260105,000000,46.895,49.235,46.66,48.9,382184,0
+UHAL-B.US,D,20260106,000000,48.335,49.49,48.285,49.33,415629,0
+UHAL-B.US,D,20260107,000000,49.265,49.97,48.49,49.08,277708,0
+UHAL-B.US,D,20260108,000000,48.85,50.42,48.5924,50.36,282730,0
+UHAL-B.US,D,20260109,000000,50.5,50.81,49.82,50.6,275993,0
+UHAL-B.US,D,20260112,000000,50.2597,51.15,50.22,50.78,325676,0
+UHAL-B.US,D,20260113,000000,50.9,51.79,50.38,51.73,356832,0
+UHAL-B.US,D,20260114,000000,51.68,52.34,51.265,52.01,264775,0
+UHAL-B.US,D,20260115,000000,52.055,53.18,51.9,52.73,205989,0
+UHAL-B.US,D,20260116,000000,52.575,52.79,52.32,52.53,311638,0
+UHAL-B.US,D,20260120,000000,51.68,52.2985,51.255,51.49,294127,0
+UHAL-B.US,D,20260121,000000,52,53.815,52,53.7,342575,0
+UHAL-B.US,D,20260122,000000,53.095,54.57,53.095,53.85,334831,0
+UHAL-B.US,D,20260123,000000,53.4,53.82,53.01,53.17,231882,0
+UHAL-B.US,D,20260126,000000,53.33,53.355,52.095,52.36,280631,0
+UHAL-B.US,D,20260127,000000,52,52.715,51.75,51.79,310639,0
+UHAL-B.US,D,20260128,000000,51.51,51.81,50.59,50.63,398113,0
+UHAL-B.US,D,20260129,000000,50.8,52,50.52,52,487333,0
+UHAL-B.US,D,20260130,000000,51.31,51.67,50.485,51.31,408038,0
+UHAL-B.US,D,20260202,000000,50.825,52.13,50.795,51.83,368141,0
+UHAL-B.US,D,20260203,000000,52.055,53.36,51.53,52.16,424349,0
+UHAL-B.US,D,20260204,000000,52.08,54.07,52.03,53.26,539540,0
+UHAL-B.US,D,20260205,000000,51.945,51.945,45.37,45.52,788541,0
+UHAL-B.US,D,20260206,000000,46.01,46.94,45.41,45.67,916489,0
+UHAL-B.US,D,20260209,000000,45.5613,45.695,44.18,45.05,1180177,0
+UHAL-B.US,D,20260210,000000,45.305,46.905,45.15,46.46,584951,0
+UHAL-B.US,D,20260211,000000,46.195,47.2,45.34,45.48,512083,0
+UHAL-B.US,D,20260212,000000,46.12,46.57,43.93,44.8,524940,0
+UHAL-B.US,D,20260213,000000,44.985,46.21,44.5,46.07,383809,0
+UHAL-B.US,D,20260217,000000,46.25,46.86,45.62,46.56,397008,0
+UHAL-B.US,D,20260218,000000,46.52,47.95,46.51,47.58,414661,0
diff --git a/daily/us/nyse stocks/2/uht.us.txt b/daily/us/nyse stocks/2/uht.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a1dfd67688be537abb819a70f92264bbb3be8205
--- /dev/null
+++ b/daily/us/nyse stocks/2/uht.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UHT.US,D,20050225,000000,17.0519,17.3213,17.0213,17.3213,35862.786337408,0
+UHT.US,D,20050228,000000,17.2657,17.3691,17.1285,17.1822,68761.266254153,0
+UHT.US,D,20050301,000000,17.2129,17.5148,17.2129,17.4832,32020.978438471,0
+UHT.US,D,20050302,000000,17.5407,17.5579,17.4411,17.5062,29914.34884913,0
+UHT.US,D,20050303,000000,17.5465,17.7765,17.4304,17.7708,41293.696199972,0
+UHT.US,D,20050304,000000,17.8013,17.9345,17.7812,17.9039,29044.151188155,0
+UHT.US,D,20050307,000000,17.9461,18.2901,17.9345,18.0869,34469.844038364,0
+UHT.US,D,20050308,000000,18.0477,18.1196,17.8982,17.8982,38143.664139438,0
+UHT.US,D,20050309,000000,18.0324,18.0324,17.4832,17.4832,51618.163652437,0
+UHT.US,D,20050310,000000,17.4832,17.65,17.2992,17.3126,30792.893729876,0
+UHT.US,D,20050311,000000,17.3173,17.4899,17.2657,17.3213,37270.336271048,0
+UHT.US,D,20050314,000000,16.8851,17.1161,16.8851,17.0126,28869.902975465,0
+UHT.US,D,20050315,000000,17.0902,17.2945,17.0079,17.0327,34469.844038364,0
+UHT.US,D,20050316,000000,16.9168,17.0079,16.7472,16.774,15399.577072351,0
+UHT.US,D,20050317,000000,16.7472,16.935,16.7156,16.7472,26422.080778044,0
+UHT.US,D,20050318,000000,16.774,16.8439,16.5209,16.8392,102711.49586186,0
+UHT.US,D,20050321,000000,16.8392,16.8392,16.474,16.5976,32541.636271597,0
+UHT.US,D,20050322,000000,16.612,16.6312,16.1165,16.1845,38843.787197608,0
+UHT.US,D,20050323,000000,16.1462,16.1462,15.8894,16.0361,55290.940351039,0
+UHT.US,D,20050324,000000,16.0887,16.2152,16.0887,16.1462,23093.626894936,0
+UHT.US,D,20050328,000000,16.2593,16.2966,16.0656,16.0715,24670.20802891,0
+UHT.US,D,20050329,000000,16.0656,16.3379,16.0034,16.0715,27468.613456652,0
+UHT.US,D,20050330,000000,16.1462,16.2037,16.0715,16.2037,34649.309263408,0
+UHT.US,D,20050331,000000,16.2909,16.2909,16.0715,16.1462,39543.91025578,0
+UHT.US,D,20050401,000000,16.2037,16.2488,15.6374,15.6976,91330.061706077,0
+UHT.US,D,20050404,000000,15.6814,16.173,15.6814,16.0954,37270.336271048,0
+UHT.US,D,20050405,000000,16.1462,16.198,16.0609,16.1519,17847.399269772,0
+UHT.US,D,20050406,000000,16.1845,16.2219,16.0532,16.1693,33243.846134711,0
+UHT.US,D,20050407,000000,16.1165,16.2421,16.0034,16.1903,51968.746882758,0
+UHT.US,D,20050408,000000,16.2325,16.2325,16.0609,16.0763,40945.199774594,0
+UHT.US,D,20050411,000000,16.0609,16.2037,15.8711,16.1165,30974.445759864,0
+UHT.US,D,20050412,000000,16.1165,16.2325,16.0609,16.2085,71211.175256516,0
+UHT.US,D,20050413,000000,16.2325,16.3495,16.1519,16.3427,60363.963165984,0
+UHT.US,D,20050414,000000,16.3427,16.6609,16.2966,16.3887,38314.782144713,0
+UHT.US,D,20050415,000000,16.3887,16.7097,16.2909,16.428,51442.872037274,0
+UHT.US,D,20050418,000000,16.5161,16.6609,16.3762,16.5774,64039.870072,0
+UHT.US,D,20050419,000000,16.6359,16.8133,16.6273,16.8065,56517.981657163,0
+UHT.US,D,20050420,000000,16.7634,16.82,16.5613,16.774,54413.438872764,0
+UHT.US,D,20050421,000000,16.8334,16.8603,16.5161,16.796,44792.224685885,0
+UHT.US,D,20050422,000000,16.9168,17.812,16.9129,17.7036,211020.84598168,0
+UHT.US,D,20050425,000000,17.716,17.9241,17.6432,17.8857,93607.809300694,0
+UHT.US,D,20050426,000000,18.2901,18.7205,18.1474,18.5125,207515.01367846,0
+UHT.US,D,20050427,000000,18.4598,18.8604,18.4425,18.6045,124575.99464574,0
+UHT.US,D,20050428,000000,18.661,18.9342,18.6045,18.7147,98686.049127995,0
+UHT.US,D,20050429,000000,18.7731,18.7808,18.5757,18.7147,61237.291034373,0
+UHT.US,D,20050502,000000,18.7731,18.8921,18.5326,18.8268,96235.096723161,0
+UHT.US,D,20050503,000000,18.917,19.2898,18.7731,19.216,109355.88279843,0
+UHT.US,D,20050504,000000,19.145,19.3185,19.0856,19.2093,56865.43468007,0
+UHT.US,D,20050505,000000,19.2955,19.3118,18.9218,19.124,84684.631367044,0
+UHT.US,D,20050506,000000,19.124,19.2208,18.754,19.145,50738.575369219,0
+UHT.US,D,20050509,000000,19.169,19.5457,19.1412,19.5121,64564.70151501,0
+UHT.US,D,20050510,000000,19.5063,19.5735,19.2314,19.5735,79794.203984557,0
+UHT.US,D,20050511,000000,19.5543,19.6329,19.4066,19.6214,47241.090285778,0
+UHT.US,D,20050512,000000,19.2993,19.4892,19.2993,19.4307,345042.76319912,0
+UHT.US,D,20050513,000000,19.7479,20.2663,19.6942,19.7047,228513.48841124,0
+UHT.US,D,20050516,000000,19.6895,20.0623,19.6415,19.8304,94834.850606818,0
+UHT.US,D,20050517,000000,19.9453,20.114,19.7681,20.0891,145581.77319581,0
+UHT.US,D,20050518,000000,20.1754,20.5759,20.1101,20.4715,176371.53671828,0
+UHT.US,D,20050519,000000,20.5156,20.6325,20.3583,20.5156,85733.250850594,0
+UHT.US,D,20050520,000000,20.0037,20.2348,19.8304,20.1754,160099.67518,0
+UHT.US,D,20050523,000000,20.3171,20.8289,20.3171,20.7992,162022.6659344,0
+UHT.US,D,20050524,000000,20.7763,20.7763,20.2961,20.3171,194048.86138523,0
+UHT.US,D,20050525,000000,20.2596,20.6325,19.6023,20.461,197892.75608911,0
+UHT.US,D,20050526,000000,20.461,21.2219,20.461,21.1136,220639.97336361,0
+UHT.US,D,20050527,000000,21.2564,21.2564,20.8903,20.8903,72962.00460318,0
+UHT.US,D,20050531,000000,20.9727,21.2267,20.9248,21.127,143474.100204,0
+UHT.US,D,20050601,000000,21.2708,21.2871,21.0897,21.1691,140676.73817872,0
+UHT.US,D,20050602,000000,21.2564,21.2612,21.127,21.1463,72268.141959836,0
+UHT.US,D,20050603,000000,21.0704,21.2315,21.0034,21.0168,82764.770820047,0
+UHT.US,D,20050606,000000,20.942,21.8267,20.8616,21.7174,206291.10257976,0
+UHT.US,D,20050607,000000,21.8056,22.1305,21.4902,21.7117,149250.37628453,0
+UHT.US,D,20050608,000000,21.773,21.9733,21.6551,21.7174,115483.78551175,0
+UHT.US,D,20050609,000000,21.7174,22.3529,21.5765,22.2369,74015.841099085,0
+UHT.US,D,20050610,000000,22.004,22.1305,21.8123,21.8889,73836.37587404,0
+UHT.US,D,20050613,000000,21.9359,21.9503,21.7778,21.8171,108656.80314272,0
+UHT.US,D,20050614,000000,21.8171,22.1986,21.7174,22.1986,158702.55927108,0
+UHT.US,D,20050615,000000,22.2043,22.2858,22.0279,22.1305,255981.05846543,0
+UHT.US,D,20050616,000000,21.9292,21.9292,21.196,21.8497,304102.78043689,0
+UHT.US,D,20050617,000000,21.8497,21.8822,21.6014,21.6992,185821.63289988,0
+UHT.US,D,20050620,000000,21.5593,21.5804,21.2497,21.2929,115828.10832724,0
+UHT.US,D,20050621,000000,21.2028,21.2315,20.735,21.0762,156423.76827399,0
+UHT.US,D,20050622,000000,21.1175,21.9638,21.0829,21.6886,115301.19007929,0
+UHT.US,D,20050623,000000,21.6953,21.7174,21.3302,21.4088,91167.290920572,0
+UHT.US,D,20050624,000000,21.4136,21.7472,21.3187,21.7472,132804.26653356,0
+UHT.US,D,20050627,000000,21.7174,21.7174,21.4241,21.5842,42867.147126532,0
+UHT.US,D,20050628,000000,21.5842,22.4047,21.5487,22.4047,140676.73817872,0
+UHT.US,D,20050629,000000,22.2906,22.5081,22.2043,22.4325,119329.76702057,0
+UHT.US,D,20050630,000000,22.4325,22.4937,21.773,21.7778,100962.75332014,0
+UHT.US,D,20050701,000000,21.7174,21.773,21.2612,21.6455,53714.359217065,0
+UHT.US,D,20050705,000000,21.6772,22.3462,21.6772,22.3174,85733.250850594,0
+UHT.US,D,20050706,000000,22.3174,22.3174,22.0701,22.1065,35862.786337408,0
+UHT.US,D,20050707,000000,22.004,22.2906,21.6073,22.2906,52487.31791094,0
+UHT.US,D,20050708,000000,22.2906,22.8617,22.0499,22.8617,62115.835915119,0
+UHT.US,D,20050711,000000,22.8004,23.3189,22.7486,23.3189,99730.49500166,0
+UHT.US,D,20050712,000000,23.2068,23.2106,22.6385,22.8215,61068.259834039,0
+UHT.US,D,20050713,000000,22.7745,22.8138,22.5406,22.6997,34469.844038364,0
+UHT.US,D,20050714,000000,22.3759,22.5195,21.7577,21.843,72615.594982743,0
+UHT.US,D,20050715,000000,21.6014,21.8267,21.4299,21.8267,77689.661200159,0
+UHT.US,D,20050718,000000,21.8315,21.9503,21.7174,21.7174,32190.009638805,0
+UHT.US,D,20050719,000000,21.7472,21.8554,21.5094,21.7999,38143.664139438,0
+UHT.US,D,20050720,000000,21.8315,22.1065,21.6724,22.0605,47071.015682972,0
+UHT.US,D,20050721,000000,21.9733,22.0385,21.5353,21.5708,46367.762417388,0
+UHT.US,D,20050722,000000,21.4299,21.5487,21.2152,21.2871,54762.978700615,0
+UHT.US,D,20050725,000000,21.2219,21.4808,21.1175,21.127,66839.318902213,0
+UHT.US,D,20050726,000000,21.06,21.2152,20.9516,20.9574,47591.673516099,0
+UHT.US,D,20050727,000000,20.8999,20.8999,19.8036,19.9013,160274.96679516,0
+UHT.US,D,20050728,000000,19.6415,19.6942,18.9007,19.4153,345747.05986718,0
+UHT.US,D,20050729,000000,19.5294,20.2462,19.5063,20.1284,111981.08341595,0
+UHT.US,D,20050801,000000,20.1897,20.369,20.0037,20.0037,201037.57113729,0
+UHT.US,D,20050802,000000,19.9453,20.9574,19.9453,20.9114,110586.05431195,0
+UHT.US,D,20050803,000000,20.8903,21.0897,20.4322,20.4322,83984.508308872,0
+UHT.US,D,20050804,000000,20.4149,20.7503,20.2291,20.5759,106557.47737068,0
+UHT.US,D,20050805,000000,20.5156,20.5462,19.5294,19.6587,98686.049127995,0
+UHT.US,D,20050808,000000,19.6895,19.7182,19.1527,19.4307,206291.10257976,0
+UHT.US,D,20050809,000000,19.3463,19.7402,19.3463,19.4307,60363.963165984,0
+UHT.US,D,20050810,000000,19.4892,19.8609,19.1527,19.1853,127554.90870098,0
+UHT.US,D,20050811,000000,19.169,19.5668,19.169,19.561,127554.90870098,0
+UHT.US,D,20050812,000000,19.5179,19.6147,19.262,19.4575,50570.587571357,0
+UHT.US,D,20050815,000000,19.4959,19.5399,19.2563,19.4307,65435.942578458,0
+UHT.US,D,20050816,000000,19.3721,19.5016,19.3185,19.3779,47241.090285778,0
+UHT.US,D,20050817,000000,19.3463,19.5735,19.2563,19.2754,50738.575369219,0
+UHT.US,D,20050818,000000,19.262,19.5016,19.1527,19.3252,56865.43468007,0
+UHT.US,D,20050819,000000,19.4066,19.653,19.3118,19.3118,67188.858730063,0
+UHT.US,D,20050822,000000,19.2898,19.653,19.1527,19.653,55117.73554082,0
+UHT.US,D,20050823,000000,19.7182,19.7182,19.4066,19.4575,60714.546396305,0
+UHT.US,D,20050824,000000,19.4575,19.7584,19.4153,19.5399,27125.33404363,0
+UHT.US,D,20050825,000000,19.5399,19.5399,19.2016,19.3721,38843.787197608,0
+UHT.US,D,20050826,000000,19.3463,19.4709,19.1527,19.1604,49170.341455014,0
+UHT.US,D,20050829,000000,19.1527,19.5457,19.1527,19.3463,56691.186467381,0
+UHT.US,D,20050830,000000,19.3721,19.4835,19.1527,19.2898,66662.983884581,0
+UHT.US,D,20050831,000000,19.4066,19.7182,19.1805,19.7124,105504.68427725,0
+UHT.US,D,20050901,000000,19.8264,20.0287,19.6291,19.9453,44617.976473196,0
+UHT.US,D,20050902,000000,19.975,20.2903,19.8725,20.2596,40768.864756961,0
+UHT.US,D,20050906,000000,20.2462,21.1232,20.2462,21.0426,78215.536045641,0
+UHT.US,D,20050907,000000,21.0034,21.06,20.7628,20.9574,57920.314578448,0
+UHT.US,D,20050908,000000,20.9353,21.0484,20.4888,20.4888,47940.169941477,0
+UHT.US,D,20050909,000000,20.4888,20.7131,20.4034,20.5156,35163.706681707,0
+UHT.US,D,20050912,000000,20.5759,20.6967,20.1063,20.1332,75585.118415761,0
+UHT.US,D,20050913,000000,20.0623,20.0623,19.2955,19.3779,107256.55702638,0
+UHT.US,D,20050914,000000,19.3779,19.4374,18.964,19.1173,65961.817423939,0
+UHT.US,D,20050915,000000,19.1748,19.4066,19.1297,19.262,82062.560956933,0
+UHT.US,D,20050916,000000,19.3463,19.608,19.2898,19.608,99032.458748431,0
+UHT.US,D,20050919,000000,19.5457,19.6214,19.3185,19.3492,34292.465618261,0
+UHT.US,D,20050920,000000,19.4307,19.4892,19.0991,19.145,33419.137749871,0
+UHT.US,D,20050921,000000,19.0856,19.1173,18.9515,19.0012,69987.264157806,0
+UHT.US,D,20050922,000000,19.0319,19.1173,18.8307,19.0856,50041.582518462,0
+UHT.US,D,20050923,000000,19.0319,19.1527,18.9582,19.0856,40420.368331582,0
+UHT.US,D,20050926,000000,19.1748,19.2563,18.8307,18.9466,46890.507055456,0
+UHT.US,D,20050927,000000,19.0617,19.1297,18.8604,19.0915,58615.220624263,0
+UHT.US,D,20050928,000000,19.1527,19.1527,18.8479,18.9754,102184.57761391,0
+UHT.US,D,20050929,000000,19.008,19.124,18.8307,18.9582,86434.417311235,0
+UHT.US,D,20050930,000000,19.0319,19.0511,18.8307,19.0012,96933.132976389,0
+UHT.US,D,20051003,000000,19.0856,19.2993,19.0856,19.2955,52841.031348675,0
+UHT.US,D,20051004,000000,19.3721,19.3779,18.8211,18.8211,111627.36997821,0
+UHT.US,D,20051005,000000,18.8604,18.9687,18.7905,18.8365,87659.371812417,0
+UHT.US,D,20051006,000000,18.8307,19.0272,18.7847,18.8777,117053.06282842,0
+UHT.US,D,20051007,000000,18.8029,18.964,18.7808,18.8921,91167.290920572,0
+UHT.US,D,20051010,000000,18.917,18.917,18.4003,18.5058,82764.770820047,0
+UHT.US,D,20051011,000000,18.4598,18.5452,17.9164,18.0324,89764.957999287,0
+UHT.US,D,20051012,000000,18.0324,18.1062,17.7401,17.9318,201739.78100041,0
+UHT.US,D,20051013,000000,17.8733,18.2107,17.8013,18.1474,82933.80202038,0
+UHT.US,D,20051014,000000,18.1646,18.501,18.1321,18.4214,55290.940351039,0
+UHT.US,D,20051017,000000,18.4003,18.4281,18.0918,18.2107,36042.251562452,0
+UHT.US,D,20051018,000000,18.2596,18.4214,17.9318,18.0362,46890.507055456,0
+UHT.US,D,20051019,000000,18.0324,18.5883,17.716,18.5883,60012.336533191,0
+UHT.US,D,20051020,000000,18.5183,18.7406,18.4329,18.4818,150301.08257301,0
+UHT.US,D,20051021,000000,18.5452,18.917,18.4502,18.6007,136303.83842195,0
+UHT.US,D,20051024,000000,18.6285,18.8604,18.5623,18.8307,66662.983884581,0
+UHT.US,D,20051025,000000,18.8307,19.008,18.7205,19.008,60012.336533191,0
+UHT.US,D,20051026,000000,19.008,19.1748,18.6908,18.7406,96760.971568642,0
+UHT.US,D,20051027,000000,18.6908,18.6908,18.1196,18.1914,66141.282648984,0
+UHT.US,D,20051028,000000,18.2596,18.6946,18.2596,18.6744,38495.29077223,0
+UHT.US,D,20051031,000000,18.6744,18.8968,18.4003,18.6045,76112.036663714,0
+UHT.US,D,20051101,000000,18.5183,18.7004,18.1973,18.2375,104980.89623671,0
+UHT.US,D,20051102,000000,18.2375,18.5385,18.203,18.5125,51618.163652437,0
+UHT.US,D,20051103,000000,18.5452,18.8307,18.5326,18.6352,53890.694234697,0
+UHT.US,D,20051104,000000,18.6045,18.6169,18.2107,18.364,35695.841942017,0
+UHT.US,D,20051107,000000,18.3745,18.9466,18.3228,18.3332,65091.619762964,0
+UHT.US,D,20051108,000000,18.3458,18.4329,18.1646,18.247,50738.575369219,0
+UHT.US,D,20051109,000000,18.3458,18.8412,18.3103,18.6784,61594.134679522,0
+UHT.US,D,20051110,000000,18.6429,18.9218,18.6074,18.9054,99032.458748431,0
+UHT.US,D,20051111,000000,18.9054,19.0012,18.8777,18.9898,34292.465618261,0
+UHT.US,D,20051114,000000,18.9898,19.0915,18.917,19.0319,85914.802880581,0
+UHT.US,D,20051115,000000,19.0012,19.0386,18.5757,18.594,59140.052067273,0
+UHT.US,D,20051116,000000,18.5883,18.6946,18.5231,18.6744,51442.872037274,0
+UHT.US,D,20051117,000000,18.7493,18.8029,18.661,18.7493,52313.069698252,0
+UHT.US,D,20051118,000000,18.8921,18.964,18.8268,18.9054,27290.191634078,0
+UHT.US,D,20051121,000000,18.8604,19.2898,18.8029,19.2697,21168.549335582,0
+UHT.US,D,20051122,000000,19.2658,19.724,19.1412,19.653,57391.309525552,0
+UHT.US,D,20051123,000000,19.6023,19.6415,19.5179,19.5735,21695.467583535,0
+UHT.US,D,20051125,000000,19.4892,19.4959,19.4527,19.4632,4896.6877973132,0
+UHT.US,D,20051128,000000,19.4307,19.5121,19.0856,19.145,33243.846134711,0
+UHT.US,D,20051129,000000,19.0617,19.0991,18.8307,18.9103,41817.484240511,0
+UHT.US,D,20051130,000000,18.8307,19.0012,18.8307,18.9399,63866.665261782,0
+UHT.US,D,20051201,000000,19.0012,19.6147,19.0012,19.5179,39892.406681158,0
+UHT.US,D,20051202,000000,19.5294,19.5294,19.1748,19.4153,62638.580553186,0
+UHT.US,D,20051205,000000,19.4153,19.4892,19.2821,19.3664,63688.243439207,0
+UHT.US,D,20051206,000000,19.4307,19.5179,19.3118,19.3856,47591.673516099,0
+UHT.US,D,20051207,000000,19.3932,19.4892,19.2898,19.4307,47419.512108352,0
+UHT.US,D,20051208,000000,19.3664,19.4892,19.3252,19.4307,28164.562904938,0
+UHT.US,D,20051209,000000,19.4892,19.6463,19.3118,19.6386,43567.270184704,0
+UHT.US,D,20051212,000000,19.6587,19.6587,19.1527,19.2428,80657.097828235,0
+UHT.US,D,20051213,000000,19.262,19.3932,19.145,19.1748,88187.333462841,0
+UHT.US,D,20051214,000000,18.9466,18.9754,18.7147,18.7731,37615.702489014,0
+UHT.US,D,20051215,000000,18.7731,18.7808,18.0918,18.203,76461.576491564,0
+UHT.US,D,20051216,000000,18.203,18.203,17.7765,17.8771,191942.2317959,0
+UHT.US,D,20051219,000000,17.9624,18.1368,17.7468,17.8013,74712.833949843,0
+UHT.US,D,20051220,000000,17.8013,17.9461,17.7401,17.8771,65789.656016191,0
+UHT.US,D,20051221,000000,17.8771,18.271,17.8771,18.1474,40062.481283963,0
+UHT.US,D,20051222,000000,18.0869,18.1474,17.9413,18.0362,102012.41620616,0
+UHT.US,D,20051223,000000,18.0046,18.1703,18.0046,18.1618,39892.406681158,0
+UHT.US,D,20051227,000000,18.0869,18.2529,17.8618,17.8694,55117.73554082,0
+UHT.US,D,20051228,000000,17.9461,18.0362,17.856,17.8934,24145.376585899,0
+UHT.US,D,20051229,000000,17.8378,17.9039,17.8013,17.8934,51088.115197069,0
+UHT.US,D,20051230,000000,17.9519,18.0046,17.8013,17.9107,46367.762417388,0
+UHT.US,D,20060103,000000,18.0267,18.3697,17.9039,18.3332,38673.712594803,0
+UHT.US,D,20060104,000000,18.2221,18.5231,18.1474,18.5231,35695.841942017,0
+UHT.US,D,20060105,000000,18.6285,18.7205,18.5623,18.7205,33772.851187605,0
+UHT.US,D,20060106,000000,18.8096,18.9342,18.7406,18.8527,46545.140837491,0
+UHT.US,D,20060109,000000,18.8604,18.9054,18.6543,18.8365,47762.791521375,0
+UHT.US,D,20060110,000000,18.9054,19.1527,18.7205,19.0617,54240.234062546,0
+UHT.US,D,20060111,000000,19.0617,19.1173,18.7493,18.9582,47071.015682972,0
+UHT.US,D,20060112,000000,18.9275,18.9399,18.7205,18.8307,21875.976211053,0
+UHT.US,D,20060113,000000,18.8604,18.9399,18.7684,18.917,46367.762417388,0
+UHT.US,D,20060117,000000,19.008,19.008,18.6112,18.6169,46367.762417388,0
+UHT.US,D,20060118,000000,18.7147,18.8604,18.5183,18.6169,27642.861669341,0
+UHT.US,D,20060119,000000,18.5757,19.008,18.5757,19.008,42867.147126532,0
+UHT.US,D,20060120,000000,19.145,19.2381,18.986,19.1604,55117.73554082,0
+UHT.US,D,20060123,000000,19.262,19.4269,19.2265,19.3463,61941.587702429,0
+UHT.US,D,20060124,000000,19.3856,19.4709,19.3367,19.4374,139978.70192549,0
+UHT.US,D,20060125,000000,19.5179,19.5668,19.2314,19.4431,81714.064531554,0
+UHT.US,D,20060126,000000,19.5179,19.7728,19.5016,19.7584,46545.140837491,0
+UHT.US,D,20060127,000000,19.8036,19.882,19.7402,19.882,52487.31791094,0
+UHT.US,D,20060130,000000,19.8418,19.906,19.6828,19.6895,32020.978438471,0
+UHT.US,D,20060131,000000,19.4307,19.9511,19.4269,19.9511,51267.580422114,0
+UHT.US,D,20060201,000000,19.8964,20.0623,19.7479,19.7479,63866.665261782,0
+UHT.US,D,20060202,000000,19.6895,19.6895,19.4009,19.5063,62638.580553186,0
+UHT.US,D,20060203,000000,19.4307,19.4307,19.262,19.3367,36740.287815682,0
+UHT.US,D,20060206,000000,19.262,19.4575,19.1853,19.4575,26422.080778044,0
+UHT.US,D,20060207,000000,19.4575,19.5543,19.3721,19.5063,43567.270184704,0
+UHT.US,D,20060208,000000,19.4776,19.6023,19.4153,19.6023,31668.308403208,0
+UHT.US,D,20060209,000000,19.6587,19.6587,19.4307,19.4431,26422.080778044,0
+UHT.US,D,20060210,000000,19.4009,19.6023,19.3463,19.5246,34292.465618261,0
+UHT.US,D,20060213,000000,19.5246,19.5955,19.4009,19.5543,41114.230974926,0
+UHT.US,D,20060214,000000,19.6587,19.9453,19.5802,19.8763,38495.29077223,0
+UHT.US,D,20060215,000000,19.7728,19.997,19.7479,19.9866,56166.35502437,0
+UHT.US,D,20060216,000000,20.0037,20.0891,19.8609,20.0891,50738.575369219,0
+UHT.US,D,20060217,000000,20.1447,20.1447,19.8897,19.8897,48991.919632441,0
+UHT.US,D,20060221,000000,19.9453,20.0037,19.7968,19.9328,55991.06340921,0
+UHT.US,D,20060222,000000,19.9328,20.1897,19.8897,20.1897,35862.786337408,0
+UHT.US,D,20060223,000000,20.183,20.183,19.9798,20.0037,58794.685849308,0
+UHT.US,D,20060224,000000,19.975,20.1332,19.8897,20.1207,61594.134679522,0
+UHT.US,D,20060227,000000,20.1284,20.252,20.1063,20.1523,44617.976473196,0
+UHT.US,D,20060228,000000,20.1523,20.204,20.0498,20.1447,39892.406681158,0
+UHT.US,D,20060301,000000,20.1754,20.5357,20.0967,20.5156,33592.34256009,0
+UHT.US,D,20060302,000000,20.5156,20.5951,20.4274,20.483,59493.765505007,0
+UHT.US,D,20060303,000000,20.4428,20.7992,20.3355,20.7763,49170.341455014,0
+UHT.US,D,20060306,000000,20.7821,20.8261,20.6009,20.666,56517.981657163,0
+UHT.US,D,20060307,000000,20.7235,20.7235,20.4888,20.6009,34994.675481373,0
+UHT.US,D,20060308,000000,20.5759,20.6325,20.2903,20.5951,53368.992999099,0
+UHT.US,D,20060309,000000,20.5951,20.9181,20.5884,20.8768,39543.91025578,0
+UHT.US,D,20060310,000000,20.8768,21.0283,20.8356,20.9929,36392.834792774,0
+UHT.US,D,20060313,000000,21.06,21.3819,21.06,21.1758,59493.765505007,0
+UHT.US,D,20060314,000000,20.8557,20.9727,20.6556,20.9727,42867.147126532,0
+UHT.US,D,20060315,000000,20.9181,21.1136,20.8557,21.1136,41817.484240511,0
+UHT.US,D,20060316,000000,21.1463,21.1758,20.9727,21.0034,43395.108776956,0
+UHT.US,D,20060317,000000,21.0034,21.3446,20.7878,21.3446,196667.80158794,0
+UHT.US,D,20060320,000000,21.4615,21.4615,20.9066,20.9641,34292.465618261,0
+UHT.US,D,20060321,000000,21.06,21.06,20.3459,20.3977,52487.31791094,0
+UHT.US,D,20060322,000000,20.1993,20.3459,20.1648,20.2961,31143.476960197,0
+UHT.US,D,20060323,000000,20.2291,20.2903,20.114,20.1332,34469.844038364,0
+UHT.US,D,20060324,000000,20.1207,20.2596,20.1207,20.1754,32894.306306861,0
+UHT.US,D,20060327,000000,20.0498,20.2137,19.9712,20.204,32720.058094171,0
+UHT.US,D,20060328,000000,20.2903,20.8952,20.2903,20.6449,42517.607298682,0
+UHT.US,D,20060329,000000,20.1006,21.2315,20.1006,21.2315,24843.412839128,0
+UHT.US,D,20060330,000000,21.1463,21.2832,20.5156,20.6076,49170.341455014,0
+UHT.US,D,20060331,000000,20.666,20.8903,20.5587,20.8768,43567.270184704,0
+UHT.US,D,20060403,000000,21.0034,21.1232,20.5462,20.5462,46545.140837491,0
+UHT.US,D,20060404,000000,20.552,20.5759,20.0498,20.0498,44268.436645346,0
+UHT.US,D,20060405,000000,20.0037,20.3171,20.0037,20.1389,29746.361051268,0
+UHT.US,D,20060406,000000,20.1389,20.3642,19.9866,20.3459,35862.786337408,0
+UHT.US,D,20060407,000000,20.4149,20.4322,19.6587,19.6587,40945.199774594,0
+UHT.US,D,20060410,000000,19.6023,19.6828,18.5757,18.8527,70161.512370494,0
+UHT.US,D,20060411,000000,18.8854,18.9103,18.0362,18.3064,104455.02139123,0
+UHT.US,D,20060412,000000,18.3745,18.8479,18.3745,18.661,68761.266254153,0
+UHT.US,D,20060413,000000,18.661,18.7253,18.4569,18.5183,26422.080778044,0
+UHT.US,D,20060417,000000,18.4598,18.4761,17.8771,18.3515,141207.83003656,0
+UHT.US,D,20060418,000000,18.4003,18.8854,18.3458,18.8604,62464.332340497,0
+UHT.US,D,20060419,000000,18.8921,19.1604,18.6744,18.8777,61764.209282326,0
+UHT.US,D,20060420,000000,18.9582,19.0751,18.8921,18.917,30094.857476647,0
+UHT.US,D,20060421,000000,19.0856,19.1173,18.8211,19.1173,46019.265992009,0
+UHT.US,D,20060424,000000,19.2016,19.2016,18.5183,18.7339,56342.690042002,0
+UHT.US,D,20060425,000000,18.7339,18.7339,18.3458,18.5125,59665.926912755,0
+UHT.US,D,20060426,000000,18.2596,18.6169,18.203,18.3793,58965.803854583,0
+UHT.US,D,20060427,000000,18.4943,18.9399,18.3515,18.6074,71387.510274147,0
+UHT.US,D,20060428,000000,18.6045,18.6352,18.3103,18.3793,34119.260808042,0
+UHT.US,D,20060501,000000,18.4627,18.5623,18.4003,18.5183,66141.282648984,0
+UHT.US,D,20060502,000000,18.4598,18.7147,18.3745,18.7147,33066.467714607,0
+UHT.US,D,20060503,000000,18.7731,18.7731,18.5278,18.661,38314.782144713,0
+UHT.US,D,20060504,000000,18.7147,18.8144,18.5452,18.7493,30272.235896749,0
+UHT.US,D,20060505,000000,18.8211,19.0751,18.8211,18.9342,37794.124311587,0
+UHT.US,D,20060508,000000,18.9898,19.2016,18.917,18.9687,26249.919370297,0
+UHT.US,D,20060509,000000,18.9103,18.9103,18.5757,18.8211,28164.562904938,0
+UHT.US,D,20060510,000000,18.8307,18.9103,18.5757,18.5757,51088.115197069,0
+UHT.US,D,20060511,000000,18.4598,18.6074,18.2969,18.3228,125806.16615927,0
+UHT.US,D,20060512,000000,18.3007,18.3064,18.0046,18.0324,148023.3349784,0
+UHT.US,D,20060515,000000,18.0046,18.0046,17.601,17.716,196314.0881502,0
+UHT.US,D,20060516,000000,17.6892,17.973,17.6681,17.8264,60890.881413936,0
+UHT.US,D,20060517,000000,17.716,17.8771,17.5407,17.7966,55117.73554082,0
+UHT.US,D,20060518,000000,17.7765,17.8264,17.6145,17.6145,27125.33404363,0
+UHT.US,D,20060519,000000,17.6183,17.7765,17.4046,17.6969,50738.575369219,0
+UHT.US,D,20060522,000000,17.6969,17.6969,17.1429,17.2072,137007.09168753,0
+UHT.US,D,20060523,000000,17.1429,17.8857,17.1228,17.716,165871.77765064,0
+UHT.US,D,20060524,000000,17.601,17.6681,17.3173,17.5858,41990.689050729,0
+UHT.US,D,20060525,000000,17.5282,18.2107,17.5282,18.2107,47591.673516099,0
+UHT.US,D,20060526,000000,18.2787,18.5058,18.2318,18.3745,34469.844038364,0
+UHT.US,D,20060530,000000,18.3458,18.3458,17.6892,17.6892,43220.860564266,0
+UHT.US,D,20060531,000000,17.6892,17.8618,17.4468,17.812,79091.994121444,0
+UHT.US,D,20060601,000000,17.8733,18.7579,17.8733,18.7493,45319.142933838,0
+UHT.US,D,20060602,000000,18.8921,18.9945,18.7493,18.8604,50918.040594265,0
+UHT.US,D,20060605,000000,18.8029,19.2314,18.203,18.203,67710.55996566,0
+UHT.US,D,20060606,000000,18.2107,18.4943,18.1474,18.271,49867.334305772,0
+UHT.US,D,20060607,000000,18.271,18.5452,18.1914,18.2375,36392.834792774,0
+UHT.US,D,20060608,000000,18.1646,18.6486,17.973,18.5385,61941.587702429,0
+UHT.US,D,20060609,000000,18.5757,18.594,18.2318,18.4003,43742.561799864,0
+UHT.US,D,20060612,000000,18.3458,18.3458,18.1196,18.2107,66491.865879306,0
+UHT.US,D,20060613,000000,17.8618,18.0918,17.5465,17.5532,69284.010892221,0
+UHT.US,D,20060614,000000,17.4775,17.601,17.2292,17.3173,39892.406681158,0
+UHT.US,D,20060615,000000,17.3748,17.9241,17.3173,17.9241,45319.142933838,0
+UHT.US,D,20060616,000000,17.9241,17.9241,17.5465,17.625,248810.79668337,0
+UHT.US,D,20060619,000000,17.6835,17.6835,17.1429,17.1995,72437.173160169,0
+UHT.US,D,20060620,000000,17.1429,17.4775,17.1391,17.1554,42517.607298682,0
+UHT.US,D,20060621,000000,17.1429,17.3557,17.1429,17.2657,40945.199774594,0
+UHT.US,D,20060622,000000,17.2599,17.2599,17.0327,17.0644,51789.281657711,0
+UHT.US,D,20060623,000000,17.0644,17.0959,16.8851,16.9868,50392.165748783,0
+UHT.US,D,20060626,000000,17.1161,17.2426,16.9743,17.1755,61764.209282326,0
+UHT.US,D,20060627,000000,17.1161,17.4832,17.1036,17.2369,85733.250850594,0
+UHT.US,D,20060628,000000,17.2369,17.2369,17.0959,17.1995,30792.893729876,0
+UHT.US,D,20060629,000000,17.1429,17.7237,17.1429,17.716,80836.56305328,0
+UHT.US,D,20060630,000000,17.716,18.0046,17.4956,17.9164,78388.740855859,0
+UHT.US,D,20060703,000000,18.0324,18.1837,17.7879,18.1837,34818.340463742,0
+UHT.US,D,20060705,000000,18.0985,18.1368,17.9039,18.1368,28351.331947282,0
+UHT.US,D,20060706,000000,18.1914,18.2375,18.0707,18.2375,39892.406681158,0
+UHT.US,D,20060707,000000,18.1618,18.2653,17.9787,18.0046,49514.664270509,0
+UHT.US,D,20060710,000000,17.9461,18.3064,17.9461,18.2107,37092.957850945,0
+UHT.US,D,20060711,000000,18.1512,18.6486,18.0208,18.5125,48294.926781683,0
+UHT.US,D,20060712,000000,18.4569,18.4895,18.0869,18.203,49339.372655348,0
+UHT.US,D,20060713,000000,18.1062,18.1973,17.7468,17.8311,70161.512370494,0
+UHT.US,D,20060714,000000,17.6892,18.0429,17.5465,17.8857,55817.858598992,0
+UHT.US,D,20060717,000000,17.8311,17.9461,17.716,17.8857,29395.777820947,0
+UHT.US,D,20060718,000000,17.8311,18.0812,17.8311,18.0812,32541.636271597,0
+UHT.US,D,20060719,000000,18.1196,18.7493,18.1196,18.7339,51267.580422114,0
+UHT.US,D,20060720,000000,18.7339,18.8029,18.2318,18.2529,41114.230974926,0
+UHT.US,D,20060721,000000,18.2529,18.2529,17.764,17.7851,49170.341455014,0
+UHT.US,D,20060724,000000,17.7966,18.4895,17.7966,18.4761,38314.782144713,0
+UHT.US,D,20060725,000000,18.4598,18.7109,18.3103,18.4818,77513.326182527,0
+UHT.US,D,20060726,000000,18.3956,18.6946,18.2901,18.6045,28516.189537731,0
+UHT.US,D,20060727,000000,18.7493,18.8527,18.1196,18.2375,45138.634306321,0
+UHT.US,D,20060728,000000,18.3228,18.7684,18.3228,18.7147,38673.712594803,0
+UHT.US,D,20060731,000000,18.594,18.7731,18.5058,18.6045,46545.140837491,0
+UHT.US,D,20060801,000000,18.6045,18.6045,18.1559,18.3007,28869.902975465,0
+UHT.US,D,20060802,000000,18.408,18.8527,18.408,18.7579,42867.147126532,0
+UHT.US,D,20060803,000000,18.6667,18.8777,18.4598,18.8777,36220.673385027,0
+UHT.US,D,20060804,000000,19.0205,19.4307,18.568,18.8479,69636.680927485,0
+UHT.US,D,20060807,000000,18.7147,19.7623,18.7147,19.7623,75064.460582635,0
+UHT.US,D,20060808,000000,19.7584,19.9866,19.4892,19.6722,77513.326182527,0
+UHT.US,D,20060809,000000,19.6895,20.0498,19.4269,19.4959,29914.34884913,0
+UHT.US,D,20060810,000000,19.3721,20.0258,19.2955,19.9798,36042.251562452,0
+UHT.US,D,20060811,000000,19.8964,19.9127,19.3061,19.5735,23797.923562992,0
+UHT.US,D,20060814,000000,19.676,19.8609,19.4776,19.5802,15923.365112891,0
+UHT.US,D,20060815,000000,19.724,20.1063,19.6291,20.1063,33419.137749871,0
+UHT.US,D,20060816,000000,20.0037,20.3355,19.7479,20.2856,37445.627886208,0
+UHT.US,D,20060817,000000,20.204,20.2261,19.997,20.204,17150.406419015,0
+UHT.US,D,20060818,000000,20.204,20.204,19.8897,20.0258,26249.919370297,0
+UHT.US,D,20060821,000000,19.9453,20.0891,19.7901,20.0498,19599.272018907,0
+UHT.US,D,20060822,000000,19.975,20.0556,19.7728,19.8217,21001.604940191,0
+UHT.US,D,20060823,000000,19.7182,19.8609,19.5543,19.8217,37794.124311587,0
+UHT.US,D,20060824,000000,19.7728,19.9013,19.3779,19.8763,24843.412839128,0
+UHT.US,D,20060825,000000,19.8036,20.1063,19.7728,19.7842,33947.099400295,0
+UHT.US,D,20060828,000000,19.8609,20.461,19.8534,20.461,38314.782144713,0
+UHT.US,D,20060829,000000,20.461,20.5712,19.975,20.2348,73140.426425753,0
+UHT.US,D,20060830,000000,20.2291,20.9248,20.2137,20.9248,47762.791521375,0
+UHT.US,D,20060831,000000,20.9248,20.9353,20.5951,20.7379,51618.163652437,0
+UHT.US,D,20060901,000000,20.7379,20.9469,20.7379,20.9114,43045.568949106,0
+UHT.US,D,20060905,000000,20.8616,20.9574,20.8616,20.9305,33243.846134711,0
+UHT.US,D,20060906,000000,20.9181,20.9574,20.6268,20.6382,36392.834792774,0
+UHT.US,D,20060907,000000,20.6613,20.6613,20.3,20.3,21344.884353215,0
+UHT.US,D,20060908,000000,20.4274,20.4955,20.0037,20.1006,52487.31791094,0
+UHT.US,D,20060911,000000,20.0287,20.3727,20.0287,20.3727,30792.893729876,0
+UHT.US,D,20060912,000000,20.4034,20.966,20.3171,20.9469,73658.997453937,0
+UHT.US,D,20060913,000000,20.7456,20.7763,20.622,20.7379,41817.484240511,0
+UHT.US,D,20060914,000000,20.7168,20.7168,20.2903,20.5098,54063.899044915,0
+UHT.US,D,20060915,000000,20.6076,20.8557,20.5462,20.7696,155198.8137728,0
+UHT.US,D,20060918,000000,20.7131,20.8146,20.4322,20.506,30619.688919658,0
+UHT.US,D,20060919,000000,20.4543,20.6613,20.2903,20.6613,37445.627886208,0
+UHT.US,D,20060920,000000,20.6613,20.7763,20.4034,20.5712,61068.259834039,0
+UHT.US,D,20060921,000000,20.6325,20.6382,19.975,20.2596,45843.974376849,0
+UHT.US,D,20060922,000000,20.1897,20.1897,19.5668,19.8264,60012.336533191,0
+UHT.US,D,20060925,000000,19.7047,19.9395,19.6023,19.7297,136830.75666991,0
+UHT.US,D,20060926,000000,19.8036,20.0037,19.8036,19.8763,55991.06340921,0
+UHT.US,D,20060927,000000,19.8763,20.6325,19.8763,20.6325,40062.481283963,0
+UHT.US,D,20060928,000000,20.6325,20.7235,20.5156,20.6516,30272.235896749,0
+UHT.US,D,20060929,000000,20.7168,20.7456,20.4647,20.4888,37969.415926747,0
+UHT.US,D,20061002,000000,20.5759,20.5759,20.0037,20.1006,41990.689050729,0
+UHT.US,D,20061003,000000,20.0037,20.274,19.7623,20.0556,44617.976473196,0
+UHT.US,D,20061004,000000,20.0037,20.6613,19.9511,20.6556,43567.270184704,0
+UHT.US,D,20061005,000000,20.6009,20.9862,20.6009,20.9862,57218.104715334,0
+UHT.US,D,20061006,000000,20.9469,21.1463,20.8999,20.9066,37092.957850945,0
+UHT.US,D,20061009,000000,20.8289,20.9305,20.622,20.8903,37794.124311587,0
+UHT.US,D,20061010,000000,20.849,21.0322,20.6516,20.9967,25544.57929977,0
+UHT.US,D,20061011,000000,20.9967,21.1396,20.7763,20.9469,48817.671419752,0
+UHT.US,D,20061012,000000,20.8289,21.4758,20.8289,21.4758,48115.461556637,0
+UHT.US,D,20061013,000000,21.4203,21.5487,21.313,21.4203,64564.70151501,0
+UHT.US,D,20061016,000000,21.3647,21.5353,21.3647,21.4855,46191.427399756,0
+UHT.US,D,20061017,000000,21.3848,21.4299,21.2315,21.4136,25195.039471921,0
+UHT.US,D,20061018,000000,21.4989,21.6311,21.3006,21.4951,50738.575369219,0
+UHT.US,D,20061019,000000,21.4356,21.7624,21.4356,21.6608,47241.090285778,0
+UHT.US,D,20061020,000000,21.7472,21.7472,21.4808,21.5765,29395.777820947,0
+UHT.US,D,20061023,000000,21.4615,21.8056,21.4136,21.6886,28516.189537731,0
+UHT.US,D,20061024,000000,21.773,21.773,21.5353,21.6503,26599.459198146,0
+UHT.US,D,20061025,000000,21.6503,21.7174,21.3983,21.6724,23620.545142888,0
+UHT.US,D,20061026,000000,21.7174,21.8611,21.6073,21.6886,38673.712594803,0
+UHT.US,D,20061027,000000,21.773,21.8765,21.542,21.5842,34119.260808042,0
+UHT.US,D,20061030,000000,21.5487,21.8947,21.4902,21.8947,45138.634306321,0
+UHT.US,D,20061031,000000,21.9187,22.2906,21.9187,22.2369,39543.91025578,0
+UHT.US,D,20061101,000000,22.2906,22.2906,21.0322,21.0647,62992.293990922,0
+UHT.US,D,20061102,000000,21.0111,21.1079,20.7696,21.0484,77338.034567367,0
+UHT.US,D,20061103,000000,21.1175,21.3302,21.0897,21.152,42169.110873304,0
+UHT.US,D,20061106,000000,21.0647,21.2871,20.9114,21.2832,26769.533800952,0
+UHT.US,D,20061107,000000,21.2028,21.6551,21.1328,21.1577,47241.090285778,0
+UHT.US,D,20061108,000000,21.0426,21.5229,21.0426,21.5229,31321.898782771,0
+UHT.US,D,20061109,000000,21.4423,21.7174,21.404,21.5765,70342.020998011,0
+UHT.US,D,20061110,000000,21.6149,21.6311,21.1175,21.5661,27993.444899662,0
+UHT.US,D,20061113,000000,21.5094,21.8056,21.4203,21.6608,25544.57929977,0
+UHT.US,D,20061114,000000,21.6608,21.7174,20.8721,21.7117,134906.72251302,0
+UHT.US,D,20061115,000000,21.7289,22.2906,21.7289,22.2906,51618.163652437,0
+UHT.US,D,20061116,000000,22.2906,22.7745,22.2906,22.7601,51088.115197069,0
+UHT.US,D,20061117,000000,22.7601,22.856,22.4476,22.6997,32894.306306861,0
+UHT.US,D,20061120,000000,22.6997,22.7486,22.5809,22.6912,31846.730225782,0
+UHT.US,D,20061121,000000,22.6912,22.6912,22.2043,22.6912,38495.29077223,0
+UHT.US,D,20061122,000000,22.6912,22.7151,22.4822,22.603,24319.624798588,0
+UHT.US,D,20061124,000000,22.5081,22.7678,22.3759,22.7534,14347.827381388,0
+UHT.US,D,20061127,000000,22.5963,22.6787,21.8889,21.8947,64039.870072,0
+UHT.US,D,20061128,000000,21.8822,22.1986,21.8822,22.0701,53544.284614261,0
+UHT.US,D,20061129,000000,22.1181,22.5483,22.0903,22.3873,38843.787197608,0
+UHT.US,D,20061130,000000,22.3107,22.7601,22.3107,22.5138,103410.57551756,0
+UHT.US,D,20061201,000000,22.603,22.603,22.0605,22.3385,51968.746882758,0
+UHT.US,D,20061204,000000,22.4764,22.9671,22.4764,22.946,49867.334305772,0
+UHT.US,D,20061205,000000,23.0314,23.2106,22.946,22.9979,53189.527774054,0
+UHT.US,D,20061206,000000,22.8617,22.9758,22.7151,22.7534,41293.696199972,0
+UHT.US,D,20061207,000000,22.6912,22.8617,22.3462,22.4325,50570.587571357,0
+UHT.US,D,20061208,000000,22.4198,22.7813,22.3682,22.5771,29571.069436108,0
+UHT.US,D,20061211,000000,22.6912,23.1396,22.6912,22.9671,38843.787197608,0
+UHT.US,D,20061212,000000,23.0199,23.1848,22.6605,22.6969,42517.607298682,0
+UHT.US,D,20061213,000000,22.5138,22.603,22.0337,22.0605,24145.376585899,0
+UHT.US,D,20061214,000000,22.1305,22.5244,22.1181,22.1563,47940.169941477,0
+UHT.US,D,20061215,000000,22.1851,22.6912,22.1851,22.2656,79794.203984557,0
+UHT.US,D,20061218,000000,22.3174,22.4047,21.4902,21.5956,41647.409637707,0
+UHT.US,D,20061219,000000,21.404,21.6274,21.358,21.5765,37969.415926747,0
+UHT.US,D,20061220,000000,21.6311,21.8315,21.3983,21.4299,36042.251562452,0
+UHT.US,D,20061221,000000,21.4299,21.8947,21.4299,21.7241,40062.481283963,0
+UHT.US,D,20061222,000000,21.6772,21.6772,21.0762,21.0762,30792.893729876,0
+UHT.US,D,20061226,000000,21.2028,21.7174,21.1691,21.5804,30094.857476647,0
+UHT.US,D,20061227,000000,21.6551,22.4822,21.6551,22.4822,40246.120118894,0
+UHT.US,D,20061228,000000,22.5522,22.5963,22.4104,22.4104,39720.245273411,0
+UHT.US,D,20061229,000000,22.5195,22.5195,22.1181,22.2791,43045.568949106,0
+UHT.US,D,20070103,000000,22.4198,23.2316,22.1755,22.4047,99560.420398856,0
+UHT.US,D,20070104,000000,22.4325,23.0994,22.3462,23.0994,46191.427399756,0
+UHT.US,D,20070105,000000,22.5858,23.0314,21.9234,21.9292,64039.870072,0
+UHT.US,D,20070108,000000,21.9292,22.3529,21.9187,22.0203,46890.507055456,0
+UHT.US,D,20070109,000000,22.5483,22.5694,21.9187,22.2906,58264.637393942,0
+UHT.US,D,20070110,000000,22.2311,22.3059,21.9532,22.0432,34292.465618261,0
+UHT.US,D,20070111,000000,22.0432,22.7813,22.0127,22.5272,82062.560956933,0
+UHT.US,D,20070112,000000,22.4717,22.7486,22.4325,22.7486,27125.33404363,0
+UHT.US,D,20070116,000000,22.8876,22.8876,22.3529,22.4717,41647.409637707,0
+UHT.US,D,20070117,000000,22.466,22.7486,22.3462,22.4392,28869.902975465,0
+UHT.US,D,20070118,000000,22.3759,22.4553,22.096,22.2369,66491.865879306,0
+UHT.US,D,20070119,000000,22.2043,22.3643,22.1755,22.3643,53544.284614261,0
+UHT.US,D,20070122,000000,22.1755,22.3682,22.0605,22.3241,103230.06689004,0
+UHT.US,D,20070123,000000,22.2906,22.5483,22.2426,22.5349,53368.992999099,0
+UHT.US,D,20070124,000000,22.5244,22.5694,22.3462,22.5349,33419.137749871,0
+UHT.US,D,20070125,000000,22.4611,22.5349,22.1459,22.3462,68590.148248877,0
+UHT.US,D,20070126,000000,22.4047,23.0314,22.2311,22.9815,64918.414952745,0
+UHT.US,D,20070129,000000,22.8876,22.925,22.6787,22.925,67008.350102547,0
+UHT.US,D,20070130,000000,22.8761,22.925,22.8004,22.925,43567.270184704,0
+UHT.US,D,20070131,000000,22.8513,23.2902,22.7678,23.1128,80309.644805327,0
+UHT.US,D,20070201,000000,23.1704,23.2423,23.0611,23.2423,25195.039471921,0
+UHT.US,D,20070202,000000,23.2068,23.3314,23.0889,23.1991,35695.841942017,0
+UHT.US,D,20070205,000000,23.1282,23.1454,22.9547,23.0199,41293.696199972,0
+UHT.US,D,20070206,000000,23.1359,23.6658,23.0314,23.6581,71909.211509745,0
+UHT.US,D,20070207,000000,23.4311,24.031,23.3314,24.031,65261.694365768,0
+UHT.US,D,20070208,000000,23.9591,24.0033,23.6304,23.6735,55991.06340921,0
+UHT.US,D,20070209,000000,23.6735,23.8316,22.6912,23.4311,114082.49599293,0
+UHT.US,D,20070212,000000,23.3755,23.3755,23.0611,23.2787,38918.912175534,0
+UHT.US,D,20070213,000000,23.3189,23.3189,22.7534,23.0553,48991.919632441,0
+UHT.US,D,20070214,000000,23.0726,23.0726,22.3107,22.5138,51442.872037274,0
+UHT.US,D,20070215,000000,22.4275,23.2316,22.3059,23.0314,76285.241473933,0
+UHT.US,D,20070216,000000,23.0314,23.2202,22.6279,23.0994,57218.104715334,0
+UHT.US,D,20070220,000000,22.9863,23.3189,22.9537,23.1848,25195.039471921,0
+UHT.US,D,20070221,000000,23.1282,23.1359,22.8138,22.8617,40768.864756961,0
+UHT.US,D,20070222,000000,22.8617,23.1282,22.7056,23.1061,30272.235896749,0
+UHT.US,D,20070223,000000,22.9758,23.0275,22.4198,22.7927,88535.829888219,0
+UHT.US,D,20070226,000000,22.9384,22.9624,22.0605,22.4553,79794.203984557,0
+UHT.US,D,20070227,000000,22.2906,22.4275,20.3727,21.1463,174273.2543487,0
+UHT.US,D,20070228,000000,21.2871,21.7174,21.2028,21.3819,114432.03582078,0
+UHT.US,D,20070301,000000,21.0034,21.1463,20.4888,20.8768,179517.39516892,0
+UHT.US,D,20070302,000000,20.735,21.3187,20.3296,20.3355,116536.57860519,0
+UHT.US,D,20070305,000000,20.0623,20.9469,19.9453,19.9453,110230.25406929,0
+UHT.US,D,20070306,000000,20.461,21.3752,20.4034,21.1463,143298.80858883,0
+UHT.US,D,20070307,000000,21.1624,21.1624,20.3583,20.3642,79091.994121444,0
+UHT.US,D,20070308,000000,20.369,21.0704,20.369,20.4791,112503.82805401,0
+UHT.US,D,20070309,000000,20.6325,20.7696,20.3642,20.461,58091.432583724,0
+UHT.US,D,20070312,000000,20.5156,20.8616,20.4217,20.6325,60194.931965651,0
+UHT.US,D,20070313,000000,20.529,20.622,19.9194,19.9511,95887.643700253,0
+UHT.US,D,20070314,000000,19.8485,20.2415,19.5543,20.1754,69114.979691887,0
+UHT.US,D,20070315,000000,20.2415,20.2903,20.0037,20.1447,44094.188432656,0
+UHT.US,D,20070316,000000,20.1447,20.204,19.7728,19.8725,130879.18897421,0
+UHT.US,D,20070319,000000,20.0037,20.2903,19.7354,19.9395,74533.368724797,0
+UHT.US,D,20070320,000000,19.8964,20.2415,19.8964,20.1754,36920.796443197,0
+UHT.US,D,20070321,000000,20.1993,20.9114,20.1389,20.7503,56166.35502437,0
+UHT.US,D,20070322,000000,20.9469,20.9574,20.4791,20.5462,40420.368331582,0
+UHT.US,D,20070323,000000,20.5462,20.5654,20.3727,20.506,22049.181021271,0
+UHT.US,D,20070326,000000,20.461,20.506,20.2415,20.4495,65091.619762964,0
+UHT.US,D,20070327,000000,20.4274,20.5712,20.2204,20.2856,40062.481283963,0
+UHT.US,D,20070328,000000,20.1754,20.2261,19.9194,20.0498,169196.05792386,0
+UHT.US,D,20070329,000000,20.1926,20.2204,19.906,20.0556,42517.607298682,0
+UHT.US,D,20070330,000000,19.8725,20.4322,19.8725,20.4322,105682.06269734,0
+UHT.US,D,20070402,000000,20.5462,20.9516,20.3794,20.9516,113733.99956755,0
+UHT.US,D,20070403,000000,21.0647,21.152,20.8356,20.9353,56342.690042002,0
+UHT.US,D,20070404,000000,20.8845,21.1624,20.7992,21.0034,68939.688076727,0
+UHT.US,D,20070405,000000,21.0034,21.1232,20.8108,20.8289,37615.702489014,0
+UHT.US,D,20070409,000000,20.8952,20.8952,20.3296,20.3422,171820.21513893,0
+UHT.US,D,20070410,000000,20.3355,21.2373,20.3355,20.7628,55991.06340921,0
+UHT.US,D,20070411,000000,20.8041,20.8041,20.5462,20.6824,73140.426425753,0
+UHT.US,D,20070412,000000,20.6268,20.6717,20.4149,20.5712,33066.467714607,0
+UHT.US,D,20070413,000000,20.5462,20.9967,20.3526,20.9967,39370.705445561,0
+UHT.US,D,20070416,000000,21.1463,21.2775,21.0484,21.1079,56342.690042002,0
+UHT.US,D,20070417,000000,21.1079,21.3983,20.9353,21.3752,61068.259834039,0
+UHT.US,D,20070418,000000,21.2612,21.3935,21.1136,21.1232,53189.527774054,0
+UHT.US,D,20070419,000000,20.9785,21.06,20.7292,20.8041,75064.460582635,0
+UHT.US,D,20070420,000000,21.3187,21.542,21.2832,21.4989,102184.57761391,0
+UHT.US,D,20070423,000000,21.5487,21.9503,21.5171,21.8822,103934.3635581,0
+UHT.US,D,20070424,000000,21.9503,21.9503,21.2708,21.706,91862.196966387,0
+UHT.US,D,20070425,000000,21.7624,21.82,20.8616,21.4088,88362.625078002,0
+UHT.US,D,20070426,000000,21.1175,21.358,20.7503,20.8289,64386.279692436,0
+UHT.US,D,20070427,000000,20.8289,20.8664,20.4322,20.483,53714.359217065,0
+UHT.US,D,20070430,000000,20.5462,20.5462,20.0623,20.1284,121607.51461518,0
+UHT.US,D,20070501,000000,20.1284,20.461,20.0037,20.1063,105682.06269734,0
+UHT.US,D,20070502,000000,20.0623,20.8721,20.0287,20.6325,67888.981788234,0
+UHT.US,D,20070503,000000,20.5846,20.5846,20.2807,20.2856,61237.291034373,0
+UHT.US,D,20070504,000000,20.1389,20.5223,20.1389,20.3095,60012.336533191,0
+UHT.US,D,20070507,000000,20.4274,20.6153,20.4274,20.4495,45319.142933838,0
+UHT.US,D,20070508,000000,20.4034,20.4034,20.0037,20.2137,83288.558860585,0
+UHT.US,D,20070509,000000,20.114,20.3727,20.114,20.3526,47419.512108352,0
+UHT.US,D,20070510,000000,20.2903,20.2903,19.8668,19.8668,97112.598201435,0
+UHT.US,D,20070511,000000,19.9328,20.3047,19.9328,20.1897,68761.266254153,0
+UHT.US,D,20070514,000000,20.1754,20.2807,19.8609,20.0201,135603.71536378,0
+UHT.US,D,20070515,000000,20.0258,20.3642,20.0037,20.1447,167276.19737687,0
+UHT.US,D,20070516,000000,20.2291,20.2291,20.0037,20.1284,79608.478344685,0
+UHT.US,D,20070517,000000,20.114,20.1897,20.0144,20.1686,130526.51893895,0
+UHT.US,D,20070518,000000,20.183,20.2291,19.9194,19.9194,89235.952946391,0
+UHT.US,D,20070521,000000,19.9194,20.3459,19.8485,19.9866,52146.125302861,0
+UHT.US,D,20070522,000000,19.9866,20.3459,19.9242,20.0967,79091.994121444,0
+UHT.US,D,20070523,000000,20.2348,20.2596,19.8609,19.8763,60714.546396305,0
+UHT.US,D,20070524,000000,19.8964,20.0785,19.421,19.5399,96582.549746068,0
+UHT.US,D,20070525,000000,19.6023,20.2261,19.5735,19.6291,178996.7373358,0
+UHT.US,D,20070529,000000,19.5457,20.183,19.5361,20.183,150478.46099312,0
+UHT.US,D,20070530,000000,20.0364,20.2137,19.9013,20.1897,93080.89105274,0
+UHT.US,D,20070531,000000,20.252,20.3459,19.9194,20.0891,108836.26836777,0
+UHT.US,D,20070601,000000,20.1754,20.5223,20.0287,20.3095,56691.186467381,0
+UHT.US,D,20070604,000000,20.2807,20.4274,20.1207,20.3171,48817.671419752,0
+UHT.US,D,20070605,000000,20.3171,20.3171,19.7182,19.9569,106905.97379606,0
+UHT.US,D,20070606,000000,19.9194,20.0661,19.7297,19.997,97989.056277237,0
+UHT.US,D,20070607,000000,20.1207,20.183,19.6587,19.6654,152926.28319054,0
+UHT.US,D,20070608,000000,20.0037,20.0661,19.7623,19.9636,64219.335297045,0
+UHT.US,D,20070611,000000,19.9511,20.0037,19.6463,19.812,88362.625078002,0
+UHT.US,D,20070612,000000,19.9395,19.9395,19.421,19.4632,102012.41620616,0
+UHT.US,D,20070613,000000,19.4892,19.7527,19.3779,19.6291,96582.549746068,0
+UHT.US,D,20070614,000000,19.6722,19.8897,19.4066,19.4374,82933.80202038,0
+UHT.US,D,20070615,000000,19.8609,20.1447,19.6895,19.8351,150650.62240087,0
+UHT.US,D,20070618,000000,19.9636,20.1993,19.7047,19.9798,77689.661200159,0
+UHT.US,D,20070619,000000,19.9328,20.2291,19.5955,20.159,96760.971568642,0
+UHT.US,D,20070620,000000,20.1523,20.274,19.1805,19.2314,121607.51461518,0
+UHT.US,D,20070621,000000,19.2381,19.9866,19.145,19.8485,120730.0131369,0
+UHT.US,D,20070622,000000,19.7728,19.8609,19.3118,19.3664,157826.10119527,0
+UHT.US,D,20070625,000000,19.3664,19.4709,18.9054,18.9754,101482.3677508,0
+UHT.US,D,20070626,000000,19.0148,19.1297,18.6946,18.7339,106035.77613508,0
+UHT.US,D,20070627,000000,18.661,19.4066,18.5815,19.4066,77689.661200159,0
+UHT.US,D,20070628,000000,19.4431,19.4431,18.6074,19.1604,60890.881413936,0
+UHT.US,D,20070629,000000,19.2821,19.4009,18.9466,19.0319,115828.10832724,0
+UHT.US,D,20070702,000000,19.1748,19.8179,19.0654,19.4892,93437.73469789,0
+UHT.US,D,20070703,000000,19.4892,19.4892,19.124,19.3118,29217.355998373,0
+UHT.US,D,20070705,000000,19.3118,19.5063,19.0798,19.3367,54413.438872764,0
+UHT.US,D,20070706,000000,19.3367,19.7047,19.1527,19.608,55467.275368671,0
+UHT.US,D,20070709,000000,19.5955,19.7681,19.3856,19.5294,65091.619762964,0
+UHT.US,D,20070710,000000,19.3721,19.3721,18.9007,18.9103,93786.231123268,0
+UHT.US,D,20070711,000000,18.9466,19.0991,18.8144,18.986,144879.56333269,0
+UHT.US,D,20070712,000000,19.1173,19.2697,18.9515,18.9898,100257.41324961,0
+UHT.US,D,20070713,000000,18.9275,19.169,18.8671,19.0856,61594.134679522,0
+UHT.US,D,20070716,000000,18.9945,19.145,18.7808,18.8029,76285.241473933,0
+UHT.US,D,20070717,000000,18.8604,19.0856,18.8211,18.8412,57920.314578448,0
+UHT.US,D,20070718,000000,18.8412,18.9687,18.5757,18.8527,74886.038760062,0
+UHT.US,D,20070719,000000,18.9399,19.0654,18.6908,18.8412,51442.872037274,0
+UHT.US,D,20070720,000000,18.8029,18.8854,18.2529,18.2529,165173.74139741,0
+UHT.US,D,20070723,000000,18.271,18.3851,17.9576,18.0812,212242.67027545,0
+UHT.US,D,20070724,000000,18.1646,18.1646,17.3213,17.5953,208216.1801391,0
+UHT.US,D,20070725,000000,17.2781,17.672,17.2129,17.3865,198765.04055503,0
+UHT.US,D,20070726,000000,17.1995,17.3451,16.6542,17.0213,139104.33065463,0
+UHT.US,D,20070727,000000,17.0327,17.1918,16.3762,16.7213,185821.63289988,0
+UHT.US,D,20070730,000000,16.9168,17.0461,16.1338,16.7472,170423.09922999,0
+UHT.US,D,20070731,000000,16.9302,17.0327,16.6667,16.7156,132453.68330324,0
+UHT.US,D,20070801,000000,16.5707,17.0855,16.2909,17.0126,95357.595244887,0
+UHT.US,D,20070802,000000,17.0126,17.7276,16.9245,17.4583,123175.74852939,0
+UHT.US,D,20070803,000000,17.4304,17.6145,16.5707,16.7069,121259.0181898,0
+UHT.US,D,20070806,000000,16.7539,17.3691,16.4011,17.3059,150125.79095786,0
+UHT.US,D,20070807,000000,17.1429,17.5791,17.0586,17.4277,136303.83842195,0
+UHT.US,D,20070808,000000,17.601,19.4776,17.5407,19.2697,200873.75694932,0
+UHT.US,D,20070809,000000,18.9754,20.114,18.8604,19.0617,185645.29788224,0
+UHT.US,D,20070810,000000,18.8777,19.0453,17.6835,18.2221,224310.66325727,0
+UHT.US,D,20070813,000000,18.5385,18.7205,18.1512,18.3745,111106.71214509,0
+UHT.US,D,20070814,000000,18.5595,18.6429,17.1161,17.1822,159397.46531689,0
+UHT.US,D,20070815,000000,17.3865,19.0272,16.9062,16.9129,185821.63289988,0
+UHT.US,D,20070816,000000,16.935,19.9453,16.8018,19.9453,236389.09026381,0
+UHT.US,D,20070817,000000,20.2903,20.2903,19.2955,19.6291,190021.32784643,0
+UHT.US,D,20070820,000000,19.6147,19.7182,18.5815,19.5294,114082.49599293,0
+UHT.US,D,20070821,000000,19.4269,19.4269,18.871,19.216,55467.275368671,0
+UHT.US,D,20070822,000000,19.3607,19.4307,19.0511,19.3607,58794.685849308,0
+UHT.US,D,20070823,000000,19.4307,19.5016,18.7905,19.262,80487.023225429,0
+UHT.US,D,20070824,000000,19.2314,19.4066,18.8777,19.4066,47591.673516099,0
+UHT.US,D,20070827,000000,19.3779,19.4835,18.9754,19.1651,61594.134679522,0
+UHT.US,D,20070828,000000,19.0654,19.2265,18.5757,18.5757,159048.9688915,0
+UHT.US,D,20070829,000000,18.7109,19.5294,18.5757,19.421,68761.266254153,0
+UHT.US,D,20070830,000000,19.4307,19.4835,19.0856,19.1364,128780.90660464,0
+UHT.US,D,20070831,000000,19.1805,19.4959,19.0453,19.1604,192645.48506148,0
+UHT.US,D,20070904,000000,19.2563,19.6147,19.169,19.4709,140330.32855828,0
+UHT.US,D,20070905,000000,19.3856,19.4106,18.8096,19.3118,77689.661200159,0
+UHT.US,D,20070906,000000,19.3463,19.5246,18.986,19.2016,65261.694365768,0
+UHT.US,D,20070907,000000,18.9687,19.1297,18.6352,18.9275,107256.55702638,0
+UHT.US,D,20070910,000000,18.9754,18.9754,18.4003,18.7808,172350.26359428,0
+UHT.US,D,20070911,000000,18.8412,19.3185,18.4627,19.2898,120380.47330906,0
+UHT.US,D,20070912,000000,19.2563,19.7182,19.0319,19.4009,83113.267245425,0
+UHT.US,D,20070913,000000,19.2658,19.7047,18.917,19.3463,122132.34605819,0
+UHT.US,D,20070914,000000,19.145,19.5735,19.0453,19.3664,110934.55073735,0
+UHT.US,D,20070917,000000,19.3492,19.6023,19.1805,19.5361,106207.93754283,0
+UHT.US,D,20070918,000000,19.448,20.3459,19.1604,20.3,190193.48925418,0
+UHT.US,D,20070919,000000,20.3727,20.9469,20.0364,20.8557,143298.80858883,0
+UHT.US,D,20070920,000000,20.7992,20.7992,20.252,20.4715,111807.87860573,0
+UHT.US,D,20070921,000000,20.6613,21.5229,20.3095,20.8616,739081.61964058,0
+UHT.US,D,20070924,000000,20.8557,21.3187,20.7168,20.9574,99032.458748431,0
+UHT.US,D,20070925,000000,20.7878,21.2497,20.6717,20.8108,163077.54583278,0
+UHT.US,D,20070926,000000,20.9181,21.1463,20.1447,20.7992,166223.40428344,0
+UHT.US,D,20070927,000000,20.9469,21.2612,20.5712,20.9727,124575.99464574,0
+UHT.US,D,20070928,000000,21.0283,21.1577,20.1447,20.3047,139104.33065463,0
+UHT.US,D,20071001,000000,20.4322,21.4136,20.1754,21.2775,146625.17566701,0
+UHT.US,D,20071002,000000,21.267,21.4241,20.9181,21.2775,184420.34338106,0
+UHT.US,D,20071003,000000,21.196,21.4203,20.7821,21.2708,180920.77149267,0
+UHT.US,D,20071004,000000,21.3302,21.4299,21.0034,21.4299,124575.99464574,0
+UHT.US,D,20071005,000000,21.5956,22.1516,21.3983,22.1516,125979.37096949,0
+UHT.US,D,20071008,000000,22.0605,22.3174,21.5018,21.6608,152750.99157538,0
+UHT.US,D,20071009,000000,21.6772,22.2656,21.5018,22.1362,141902.73608237,0
+UHT.US,D,20071010,000000,22.0566,22.1065,21.4203,21.9053,103587.95393766,0
+UHT.US,D,20071011,000000,21.9053,22.0605,21.1136,21.449,178469.81908783,0
+UHT.US,D,20071012,000000,21.3752,21.7117,20.942,21.1175,201916.11601804,0
+UHT.US,D,20071015,000000,20.9785,20.9785,20.2856,20.7763,202791.53069137,0
+UHT.US,D,20071016,000000,20.6881,20.9641,20.2415,20.2903,167446.27197967,0
+UHT.US,D,20071017,000000,20.39,21.0322,19.6386,20.2903,129484.15987023,0
+UHT.US,D,20071018,000000,20.114,20.7005,19.9453,20.7005,99209.837168533,0
+UHT.US,D,20071019,000000,20.5951,20.666,19.561,19.6214,167975.27703258,0
+UHT.US,D,20071022,000000,19.2821,20.3642,19.2697,20.159,121956.01104056,0
+UHT.US,D,20071023,000000,20.204,20.3296,19.3721,20.1648,124575.99464574,0
+UHT.US,D,20071024,000000,20.0843,20.2462,19.2955,19.7623,117755.27269154,0
+UHT.US,D,20071025,000000,19.7527,20.1926,19.5361,20.1447,203313.23192697,0
+UHT.US,D,20071026,000000,20.4149,20.7379,20.0498,20.4149,185821.63289988,0
+UHT.US,D,20071029,000000,20.4149,20.6009,19.906,20.3794,73140.426425753,0
+UHT.US,D,20071030,000000,20.204,21.0322,20.159,20.7763,118105.85592185,0
+UHT.US,D,20071031,000000,20.7763,21.2832,20.6325,21.127,111627.36997821,0
+UHT.US,D,20071101,000000,20.4034,20.5712,19.6023,19.8763,199121.88420018,0
+UHT.US,D,20071102,000000,19.975,20.1332,19.3185,19.6654,82764.770820047,0
+UHT.US,D,20071105,000000,19.4575,19.5802,18.9811,19.2898,69114.979691887,0
+UHT.US,D,20071106,000000,19.1604,19.812,18.8479,19.7728,111283.04716272,0
+UHT.US,D,20071107,000000,19.5735,19.5735,18.6045,18.9515,98686.049127995,0
+UHT.US,D,20071108,000000,18.8604,19.448,18.7253,19.3664,143474.100204,0
+UHT.US,D,20071109,000000,19.0856,19.6895,18.8096,19.5668,132631.06172336,0
+UHT.US,D,20071112,000000,19.5668,20.2462,19.2821,19.4431,93437.73469789,0
+UHT.US,D,20071113,000000,19.5879,20.6449,19.5735,20.4647,70793.814268038,0
+UHT.US,D,20071114,000000,20.5223,20.9641,20.2596,20.4495,78215.536045641,0
+UHT.US,D,20071115,000000,20.3095,20.7878,19.699,20.7821,140856.20340377,0
+UHT.US,D,20071116,000000,20.8261,20.8261,19.5399,20.0785,184766.75300149,0
+UHT.US,D,20071119,000000,19.7842,19.9194,19.3118,19.4575,146273.54903421,0
+UHT.US,D,20071120,000000,19.5016,19.7728,18.7052,19.3664,130353.31412873,0
+UHT.US,D,20071121,000000,19.1853,19.3932,18.8604,19.1116,132631.06172336,0
+UHT.US,D,20071123,000000,19.145,19.5735,18.9811,19.2821,52841.031348675,0
+UHT.US,D,20071126,000000,19.2697,19.3607,18.3399,18.408,111981.08341595,0
+UHT.US,D,20071127,000000,18.4502,18.9515,18.2221,18.9515,113557.66454992,0
+UHT.US,D,20071128,000000,19.124,19.4153,18.6112,19.3185,223437.33538889,0
+UHT.US,D,20071129,000000,19.33,19.4153,19.0856,19.1949,87135.583771879,0
+UHT.US,D,20071130,000000,19.4307,19.4776,18.8029,18.8029,128078.69674153,0
+UHT.US,D,20071203,000000,18.7579,19.4106,18.3007,18.9811,109442.48520353,0
+UHT.US,D,20071204,000000,18.8412,19.1412,18.5757,18.9582,77689.661200159,0
+UHT.US,D,20071205,000000,19.2314,19.6147,18.9754,19.4709,86260.169098547,0
+UHT.US,D,20071206,000000,19.4709,20.9248,19.4709,20.6881,146803.59748958,0
+UHT.US,D,20071207,000000,20.7044,20.7763,20.3583,20.6516,54414.482275236,0
+UHT.US,D,20071210,000000,20.6449,20.6881,20.2961,20.4495,67008.350102547,0
+UHT.US,D,20071211,000000,20.5098,21.0897,19.6942,19.7402,148023.3349784,0
+UHT.US,D,20071212,000000,20.461,20.8414,19.812,20.4149,97112.598201435,0
+UHT.US,D,20071213,000000,20.0967,20.1686,19.6023,19.997,85388.9280351,0
+UHT.US,D,20071214,000000,19.7901,20.2856,19.2208,19.5735,80836.56305328,0
+UHT.US,D,20071217,000000,19.4153,19.5399,18.8211,18.8211,95357.595244887,0
+UHT.US,D,20071218,000000,18.9466,20.0144,18.8604,19.8763,137530.87972808,0
+UHT.US,D,20071219,000000,19.812,20.3355,19.7182,20.1332,97112.598201435,0
+UHT.US,D,20071220,000000,20.3095,20.6766,19.608,20.666,92735.524834776,0
+UHT.US,D,20071221,000000,20.7168,21.2028,20.7168,21.0762,191244.19554268,0
+UHT.US,D,20071224,000000,21.1396,21.773,21.0829,21.4902,51442.872037274,0
+UHT.US,D,20071226,000000,21.4682,21.8727,21.1175,21.5171,77161.699549735,0
+UHT.US,D,20071227,000000,21.404,21.404,19.9712,20.0623,125104.99969863,0
+UHT.US,D,20071228,000000,20.2596,20.461,19.8964,19.9271,45670.769566631,0
+UHT.US,D,20071231,000000,19.8609,20.3296,19.1364,20.252,118820.58661462,0
+UHT.US,D,20080102,000000,20.2291,20.2291,19.4066,19.608,136584.5136867,0
+UHT.US,D,20080103,000000,19.8217,20.1284,19.2821,19.4709,91017.04096472,0
+UHT.US,D,20080104,000000,19.3416,19.4892,18.5757,19.0319,128882.11664434,0
+UHT.US,D,20080107,000000,19.0915,19.9271,18.8268,19.4892,127203.2820682,0
+UHT.US,D,20080108,000000,19.653,20.274,18.7493,18.7493,160165.40953569,0
+UHT.US,D,20080109,000000,18.7808,19.4307,18.3103,19.4066,155045.43360953,0
+UHT.US,D,20080110,000000,19.216,19.4269,18.7493,19.0148,158488.66176447,0
+UHT.US,D,20080111,000000,18.8604,19.145,18.661,18.871,121901.75411206,0
+UHT.US,D,20080114,000000,18.964,19.0319,18.4329,18.8604,101625.31388934,0
+UHT.US,D,20080115,000000,18.6352,18.8604,18.4003,18.5278,71358.295004954,0
+UHT.US,D,20080116,000000,18.4003,19.0856,17.8378,18.6218,144156.48542016,0
+UHT.US,D,20080117,000000,18.7493,18.7731,18.1368,18.6007,168332.12067772,0
+UHT.US,D,20080118,000000,18.6285,18.8029,18.1512,18.3745,124353.74991936,0
+UHT.US,D,20080122,000000,17.8694,18.9515,17.8694,18.5452,145920.87899895,0
+UHT.US,D,20080123,000000,18.1474,20.2663,18.1474,20.2415,189120.87151379,0
+UHT.US,D,20080124,000000,20.204,20.4034,19.2697,19.8418,127986.87732407,0
+UHT.US,D,20080125,000000,20.0843,20.2137,19.3779,19.4776,154165.84532631,0
+UHT.US,D,20080128,000000,19.2898,20.39,19.2658,19.997,170944.80046559,0
+UHT.US,D,20080129,000000,20.0037,20.2261,19.4575,19.7527,131480.18879762,0
+UHT.US,D,20080130,000000,19.6463,20.1754,19.1527,19.4431,194666.55564819,0
+UHT.US,D,20080131,000000,19.2898,20.6009,19.2898,20.6009,227818.58236543,0
+UHT.US,D,20080201,000000,20.2261,20.5712,19.6587,20.2663,128869.5958147,0
+UHT.US,D,20080204,000000,20.2415,20.8414,19.8609,20.8414,153683.79338463,0
+UHT.US,D,20080205,000000,20.4495,20.8108,20.2348,20.5759,134558.22608764,0
+UHT.US,D,20080206,000000,20.7168,20.9727,19.9395,19.9453,120385.69032142,0
+UHT.US,D,20080207,000000,19.906,21.0216,19.6023,21.0216,134380.84766754,0
+UHT.US,D,20080208,000000,20.849,20.8952,19.8964,20.2204,277632.70314517,0
+UHT.US,D,20080211,000000,20.2204,20.2204,19.5179,19.7728,101482.3677508,0
+UHT.US,D,20080212,000000,19.7795,20.2596,19.6147,20.1284,111627.36997821,0
+UHT.US,D,20080213,000000,20.2596,20.3977,19.8668,20.0728,84800.449041345,0
+UHT.US,D,20080214,000000,20.0785,20.0785,19.2993,19.4709,115085.20576775,0
+UHT.US,D,20080215,000000,19.3856,19.8534,19.1527,19.8036,117109.40656186,0
+UHT.US,D,20080219,000000,19.8725,20.0728,19.5457,19.7479,99762.840478267,0
+UHT.US,D,20080220,000000,19.6463,19.9127,19.1805,19.7795,145670.46240585,0
+UHT.US,D,20080221,000000,19.8485,20.0556,19.262,19.3118,131077.43544374,0
+UHT.US,D,20080222,000000,19.2754,19.5975,18.964,19.2754,204435.93298597,0
+UHT.US,D,20080225,000000,19.2314,19.906,19.2208,19.7623,82118.904690377,0
+UHT.US,D,20080226,000000,19.8036,19.882,19.3607,19.6291,127558.0389084,0
+UHT.US,D,20080227,000000,19.5063,19.7728,18.8671,18.8671,894729.09647599,0
+UHT.US,D,20080228,000000,18.8604,19.7968,18.8604,19.3932,522287.62778578,0
+UHT.US,D,20080229,000000,19.145,19.2993,18.7493,19.2428,299377.21064485,0
+UHT.US,D,20080303,000000,19.0798,19.2658,18.6744,19.1853,584767.61116334,0
+UHT.US,D,20080304,000000,18.9754,19.2658,18.4368,19.0713,292306.07209757,0
+UHT.US,D,20080305,000000,19.0713,19.1805,18.5595,18.7972,106736.94259572,0
+UHT.US,D,20080306,000000,18.7147,18.754,17.9624,17.9624,192415.93651782,0
+UHT.US,D,20080307,000000,17.7401,18.9466,17.716,18.6112,205767.31453921,0
+UHT.US,D,20080310,000000,18.6908,19.0319,18.6007,18.686,138751.66061936,0
+UHT.US,D,20080311,000000,19.2495,19.3607,18.6908,19.145,258259.84946251,0
+UHT.US,D,20080312,000000,19.145,19.5457,18.8671,18.9898,181971.47778117,0
+UHT.US,D,20080313,000000,18.7253,19.0654,18.4157,18.8604,153695.2708118,0
+UHT.US,D,20080314,000000,18.8604,18.8777,18.1062,18.4818,206770.02431404,0
+UHT.US,D,20080317,000000,18.2288,18.8604,18.2288,18.6285,123615.02096976,0
+UHT.US,D,20080318,000000,18.9466,19.1412,18.5757,19.1412,181586.46226929,0
+UHT.US,D,20080319,000000,19.1748,19.3416,18.8527,18.8527,134152.34252635,0
+UHT.US,D,20080320,000000,19.3185,19.4835,18.9945,19.1116,331612.08658991,0
+UHT.US,D,20080324,000000,19.2016,19.653,19.1805,19.6291,86611.795731338,0
+UHT.US,D,20080325,000000,19.5879,19.7124,19.3607,19.6463,77338.034567367,0
+UHT.US,D,20080326,000000,19.4776,20.2961,19.3185,20.2961,185119.42303676,0
+UHT.US,D,20080327,000000,20.2807,20.2807,19.7182,19.7182,134205.55605239,0
+UHT.US,D,20080328,000000,19.7795,19.9453,19.4431,19.5399,51618.163652437,0
+UHT.US,D,20080331,000000,19.5399,19.8304,19.0319,19.0319,116180.77836251,0
+UHT.US,D,20080401,000000,19.2754,19.7124,19.2754,19.676,118451.22213982,0
+UHT.US,D,20080402,000000,19.6329,19.8418,19.3721,19.7795,68761.266254153,0
+UHT.US,D,20080403,000000,19.6415,19.7479,19.4374,19.7047,132279.43509055,0
+UHT.US,D,20080404,000000,19.6895,19.7479,19.4959,19.6654,86783.957139085,0
+UHT.US,D,20080407,000000,19.7623,19.8897,19.5294,19.7354,61415.712856947,0
+UHT.US,D,20080408,000000,19.6023,19.7047,19.3779,19.421,57391.309525552,0
+UHT.US,D,20080409,000000,19.4575,19.4835,19.0751,19.2697,60012.336533191,0
+UHT.US,D,20080410,000000,19.2265,19.2658,18.9275,19.0713,73140.426425753,0
+UHT.US,D,20080411,000000,18.8854,19.055,18.6169,18.7406,60363.963165984,0
+UHT.US,D,20080414,000000,18.7684,19.4307,18.7205,19.2495,38745.707365316,0
+UHT.US,D,20080415,000000,19.3463,19.4307,19.216,19.3779,91275.804777576,0
+UHT.US,D,20080416,000000,19.4307,19.6895,19.3559,19.6895,110524.49356616,0
+UHT.US,D,20080417,000000,19.6415,19.7182,19.2821,19.5975,59493.765505007,0
+UHT.US,D,20080418,000000,19.6942,19.9271,19.5399,19.6722,87074.023026078,0
+UHT.US,D,20080421,000000,19.7124,19.7182,19.2754,19.5505,45166.806173044,0
+UHT.US,D,20080422,000000,19.4269,19.4431,19.0012,19.124,109298.4956625,0
+UHT.US,D,20080423,000000,19.1748,19.4153,19.0148,19.2265,62395.467777398,0
+UHT.US,D,20080424,000000,19.2697,19.5975,19.0205,19.5975,48188.499729621,0
+UHT.US,D,20080425,000000,19.561,19.5735,19.145,19.4632,69600.161840993,0
+UHT.US,D,20080428,000000,19.5294,19.5735,19.3463,19.5063,32440.426231892,0
+UHT.US,D,20080429,000000,19.5246,19.5735,19.2898,19.4709,48316.838233579,0
+UHT.US,D,20080430,000000,19.4575,19.7402,19.1527,19.169,63381.483112677,0
+UHT.US,D,20080501,000000,19.0915,20.0498,19.0915,20.0258,81340.526446867,0
+UHT.US,D,20080502,000000,20.0037,20.0498,19.145,19.2428,102138.66790518,0
+UHT.US,D,20080505,000000,19.2016,19.3118,19.0012,19.2016,84998.695510872,0
+UHT.US,D,20080506,000000,19.2265,19.2754,19.0751,19.2754,47129.446221359,0
+UHT.US,D,20080507,000000,19.2821,19.2821,18.7205,18.8029,93695.455108274,0
+UHT.US,D,20080508,000000,19.0012,19.0012,18.7004,18.9687,93699.628718159,0
+UHT.US,D,20080509,000000,18.8029,18.9898,18.6045,18.9898,46925.982739477,0
+UHT.US,D,20080512,000000,18.986,19.3463,18.8211,19.3463,62261.912261086,0
+UHT.US,D,20080513,000000,19.3367,19.421,19.0654,19.3607,36171.633468881,0
+UHT.US,D,20080514,000000,19.5179,19.5179,19.0386,19.145,45022.816632019,0
+UHT.US,D,20080515,000000,19.0798,19.5505,19.0453,19.5505,62821.175985645,0
+UHT.US,D,20080516,000000,19.5668,19.5735,19.0751,19.2754,87810.66517074,0
+UHT.US,D,20080519,000000,19.1949,19.3932,19.1173,19.262,75250.186222508,0
+UHT.US,D,20080520,000000,19.4009,19.4009,18.9218,19.0386,64373.758862783,0
+UHT.US,D,20080521,000000,19.1173,19.1527,18.5815,18.7579,89794.17326848,0
+UHT.US,D,20080522,000000,18.7493,18.8307,18.5757,18.6218,65229.348889161,0
+UHT.US,D,20080523,000000,18.4003,18.5058,18.2901,18.4895,93822.75020976,0
+UHT.US,D,20080527,000000,18.4003,19.0148,18.3515,19.008,63999.177375624,0
+UHT.US,D,20080528,000000,19.0511,19.1173,18.9007,19.1173,43266.770273,0
+UHT.US,D,20080529,000000,19.0617,19.3721,19.0511,19.3061,46372.979429744,0
+UHT.US,D,20080530,000000,19.2658,19.4959,19.0856,19.4959,95846.951003876,0
+UHT.US,D,20080602,000000,19.5543,19.5543,19.0856,19.4835,104970.462212,0
+UHT.US,D,20080603,000000,19.4892,19.9013,19.4632,19.9013,125423.23745234,0
+UHT.US,D,20080604,000000,19.8179,20.159,19.7047,20.159,113059.96157116,0
+UHT.US,D,20080605,000000,20.0891,20.6325,20.0785,20.6325,122405.71750565,0
+UHT.US,D,20080606,000000,20.5156,20.5712,19.975,20.0037,87642.677372878,0
+UHT.US,D,20080609,000000,19.9923,20.0287,19.724,19.7795,91619.084190598,0
+UHT.US,D,20080610,000000,19.7354,19.8897,19.6214,19.7681,86615.969341223,0
+UHT.US,D,20080611,000000,19.6722,19.7402,19.4307,19.5016,45395.311314235,0
+UHT.US,D,20080612,000000,19.4307,19.4776,19.0991,19.2658,74042.969563336,0
+UHT.US,D,20080613,000000,19.2955,19.6329,19.2314,19.5294,32638.672701419,0
+UHT.US,D,20080616,000000,19.5016,19.8725,19.4374,19.8217,65186.569387842,0
+UHT.US,D,20080617,000000,19.8036,19.8897,19.2955,19.421,48922.011666871,0
+UHT.US,D,20080618,000000,19.1651,19.4374,19.0617,19.262,52881.724045052,0
+UHT.US,D,20080619,000000,19.262,19.4374,19.1364,19.4374,56023.408885817,0
+UHT.US,D,20080620,000000,19.3252,19.4009,19.0205,19.055,133678.63780442,0
+UHT.US,D,20080623,000000,19.2265,19.2265,18.7004,18.7004,83766.437192393,0
+UHT.US,D,20080624,000000,18.7147,18.9582,18.4329,18.5757,64469.751890131,0
+UHT.US,D,20080625,000000,19.421,19.421,18.0429,18.1062,194245.02104982,0
+UHT.US,D,20080626,000000,17.9519,17.9787,17.4899,17.5465,195970.80873718,0
+UHT.US,D,20080627,000000,17.4277,17.5206,17.0021,17.4093,278920.26179462,0
+UHT.US,D,20080630,000000,17.4707,17.5465,17.1036,17.1429,119646.96137182,0
+UHT.US,D,20080701,000000,17.0959,17.8694,17.026,17.8694,100771.81066791,0
+UHT.US,D,20080702,000000,17.8982,17.9413,17.4583,17.511,59484.374882768,0
+UHT.US,D,20080703,000000,17.5465,17.7401,17.4143,17.6614,25179.388434853,0
+UHT.US,D,20080707,000000,17.6835,17.8694,17.2129,17.5349,69031.507494192,0
+UHT.US,D,20080708,000000,17.5742,18.6908,17.4304,18.6908,129350.60435391,0
+UHT.US,D,20080709,000000,18.7205,18.7205,17.5905,17.6077,61535.704141135,0
+UHT.US,D,20080710,000000,17.6892,18.2375,17.6892,18.0812,74520.847895143,0
+UHT.US,D,20080711,000000,17.8857,18.7406,17.8857,18.6285,76320.717157953,0
+UHT.US,D,20080714,000000,18.7004,18.7684,18.1254,18.1368,64994.583333143,0
+UHT.US,D,20080715,000000,18.0046,18.6543,17.7812,18.2221,83287.515458114,0
+UHT.US,D,20080716,000000,18.1254,19.0012,17.9902,18.9945,91671.254314158,0
+UHT.US,D,20080717,000000,18.3851,19.2898,18.3851,19.2495,80249.127461998,0
+UHT.US,D,20080718,000000,19.1412,19.2208,18.6007,19.0319,48363.791344783,0
+UHT.US,D,20080721,000000,19.1173,19.1173,18.8307,19.0453,40727.128658113,0
+UHT.US,D,20080722,000000,18.9754,19.8763,18.7847,19.8668,94976.753342901,0
+UHT.US,D,20080723,000000,19.8217,19.997,19.5879,19.9798,53215.612835835,0
+UHT.US,D,20080724,000000,19.9453,19.9453,19.008,19.0148,84545.858838375,0
+UHT.US,D,20080725,000000,19.3367,20.0037,19.0856,19.9271,82402.710162542,0
+UHT.US,D,20080728,000000,19.7402,19.8418,19.33,19.4374,42706.463145968,0
+UHT.US,D,20080729,000000,19.6023,20.2856,19.4575,20.2856,117144.88224589,0
+UHT.US,D,20080730,000000,20.2663,20.5712,19.5735,20.1389,76871.633662743,0
+UHT.US,D,20080731,000000,19.9271,20.204,19.7182,19.9866,50244.002597873,0
+UHT.US,D,20080801,000000,19.9569,20.3583,19.5735,20.2348,32610.500834695,0
+UHT.US,D,20080804,000000,20.1648,20.5156,19.882,20.3727,50350.429649936,0
+UHT.US,D,20080805,000000,20.4217,21.0484,20.274,20.9727,113785.12628864,0
+UHT.US,D,20080806,000000,20.7168,20.8616,20.3171,20.6449,54095.201119051,0
+UHT.US,D,20080807,000000,20.3171,20.4715,19.8304,19.9271,43208.339734613,0
+UHT.US,D,20080808,000000,19.8725,20.7168,19.8725,20.3583,92456.936374968,0
+UHT.US,D,20080811,000000,20.3296,21.0034,20.2903,20.9641,97725.075452025,0
+UHT.US,D,20080812,000000,20.9114,20.9114,20.3355,20.5156,45781.370228578,0
+UHT.US,D,20080813,000000,20.4274,21.4615,20.4274,21.4088,99825.444626538,0
+UHT.US,D,20080814,000000,21.2871,21.6608,21.1232,21.4758,56136.096352706,0
+UHT.US,D,20080815,000000,21.773,21.8315,20.8108,20.9641,85110.339575291,0
+UHT.US,D,20080818,000000,20.8952,21.243,20.5759,20.7628,39597.12378181,0
+UHT.US,D,20080819,000000,20.7696,20.8194,20.3459,20.5098,39478.175900095,0
+UHT.US,D,20080820,000000,20.6009,20.7456,20.2856,20.4888,36208.152555373,0
+UHT.US,D,20080821,000000,20.2462,20.4274,20.1754,20.2204,27591.734948252,0
+UHT.US,D,20080822,000000,20.274,20.6881,20.1648,20.4647,53625.670007013,0
+UHT.US,D,20080825,000000,20.159,20.6881,20.159,20.1926,46857.118176377,0
+UHT.US,D,20080826,000000,20.2462,20.3852,20.0258,20.2961,33456.700238834,0
+UHT.US,D,20080827,000000,20.1523,20.4495,20.1523,20.4322,30885.756549813,0
+UHT.US,D,20080828,000000,20.4034,21.1396,20.4034,21.1396,58616.264026733,0
+UHT.US,D,20080829,000000,20.7763,21.1232,20.6967,20.966,49663.870823889,0
+UHT.US,D,20080902,000000,21.3063,21.706,20.8041,21.0283,35663.496465409,0
+UHT.US,D,20080903,000000,20.9727,21.5765,20.8999,21.3225,75839.708618732,0
+UHT.US,D,20080904,000000,21.06,21.152,20.369,20.5462,69079.504007867,0
+UHT.US,D,20080905,000000,20.4274,20.6009,20.1447,20.3727,40733.38907294,0
+UHT.US,D,20080908,000000,21.0533,21.0533,20.6881,20.9967,71815.305287336,0
+UHT.US,D,20080909,000000,21.1175,21.2315,20.2462,20.2462,65352.470380762,0
+UHT.US,D,20080910,000000,20.7168,21.6311,20.4428,20.8557,81380.175740772,0
+UHT.US,D,20080911,000000,20.2903,20.8041,20.0967,20.8041,33970.054254662,0
+UHT.US,D,20080912,000000,20.735,20.7456,20.4647,20.6009,30356.751496917,0
+UHT.US,D,20080915,000000,20.3355,20.6613,19.8264,19.8264,72704.284192794,0
+UHT.US,D,20080916,000000,19.8304,21.449,19.7623,21.449,115066.42452326,0
+UHT.US,D,20080917,000000,21.0897,21.1817,20.4647,20.4647,99891.178982224,0
+UHT.US,D,20080918,000000,20.8261,22.3682,20.6009,22.3682,166947.52559844,0
+UHT.US,D,20080919,000000,22.2906,22.4611,20.9516,22.2906,363608.02336907,0
+UHT.US,D,20080922,000000,22.004,22.1459,21.1817,21.4902,77694.878212514,0
+UHT.US,D,20080923,000000,21.3408,21.8947,21.267,21.3752,60857.492534858,0
+UHT.US,D,20080924,000000,21.5765,21.5765,21.1758,21.2315,56501.287217623,0
+UHT.US,D,20080925,000000,20.7696,21.8611,20.7696,21.449,59409.249904841,0
+UHT.US,D,20080926,000000,21.152,22.0605,21.1463,22.0566,53442.031172083,0
+UHT.US,D,20080929,000000,21.5593,22.2858,21.5277,21.6772,64277.765835432,0
+UHT.US,D,20080930,000000,21.5765,22.2311,21.5765,22.2311,110395.11165974,0
+UHT.US,D,20081001,000000,22.2791,22.2791,21.5765,21.8727,56571.195183193,0
+UHT.US,D,20081002,000000,21.7413,21.9359,21.449,21.449,64072.215548608,0
+UHT.US,D,20081003,000000,21.8315,21.8315,20.6153,20.7168,63283.403280384,0
+UHT.US,D,20081006,000000,19.8304,20.6009,19.4431,19.9013,110741.52128017,0
+UHT.US,D,20081007,000000,19.975,19.9923,18.6045,18.6045,139145.02335101,0
+UHT.US,D,20081008,000000,18.0477,18.6543,17.2292,17.8435,167436.88135744,0
+UHT.US,D,20081009,000000,17.8197,18.3103,15.8405,15.9795,158782.90126135,0
+UHT.US,D,20081010,000000,15.6872,17.9039,14.3482,17.9039,239013.24747887,0
+UHT.US,D,20081013,000000,18.5231,18.6486,17.694,18.6169,164356.75726248,0
+UHT.US,D,20081014,000000,19.2821,19.2821,16.7156,17.8618,142218.88703114,0
+UHT.US,D,20081015,000000,17.6365,17.8618,16.5613,16.6149,130818.67163088,0
+UHT.US,D,20081016,000000,16.7156,18.2653,16.1338,17.9413,247499.23977709,0
+UHT.US,D,20081017,000000,17.4583,18.7339,17.3173,17.6432,93835.271039415,0
+UHT.US,D,20081020,000000,17.8071,18.1129,17.3213,18.1062,114872.35166363,0
+UHT.US,D,20081021,000000,17.6787,18.1646,17.5148,17.5953,76190.291849054,0
+UHT.US,D,20081022,000000,17.3126,17.6681,16.6359,17.0461,57000.033598854,0
+UHT.US,D,20081023,000000,17.1429,17.3748,16.1165,17.2886,97586.302923357,0
+UHT.US,D,20081024,000000,16.7778,17.3797,16.012,16.682,75503.733023007,0
+UHT.US,D,20081027,000000,16.2354,17.2072,16.0887,16.0887,90182.318987765,0
+UHT.US,D,20081028,000000,11.9906,17.9519,11.9906,17.8934,151067.98338934,0
+UHT.US,D,20081029,000000,17.8982,18.1368,16.9667,17.4334,111455.20857047,0
+UHT.US,D,20081030,000000,17.9318,18.7339,17.4304,18.7147,71253.954757835,0
+UHT.US,D,20081031,000000,18.4329,20.0037,18.2787,19.8351,277956.15791124,0
+UHT.US,D,20081103,000000,19.5179,20.204,19.5179,19.906,107746.95618784,0
+UHT.US,D,20081104,000000,20.1754,20.552,19.3463,19.699,83968.857271805,0
+UHT.US,D,20081105,000000,19.3607,19.4307,17.716,17.7765,120641.32392686,0
+UHT.US,D,20081106,000000,17.7276,18.0707,17.4093,17.5532,95575.666361366,0
+UHT.US,D,20081107,000000,17.6614,18.568,17.4544,18.568,100513.04685506,0
+UHT.US,D,20081110,000000,18.8211,19.0617,17.2886,17.3557,88833.19959251,0
+UHT.US,D,20081111,000000,17.1429,17.9107,17.0126,17.3384,123353.12694949,0
+UHT.US,D,20081112,000000,17.1429,17.4899,16.8018,16.8258,100542.26212425,0
+UHT.US,D,20081113,000000,17.0461,18.4627,16.0159,18.3956,142017.51035421,0
+UHT.US,D,20081114,000000,17.8771,18.2787,16.1788,16.2152,120423.25281038,0
+UHT.US,D,20081117,000000,16.2842,16.8707,15.9066,16.2421,117534.07136764,0
+UHT.US,D,20081118,000000,16.0361,16.6609,15.437,16.4472,119411.15241332,0
+UHT.US,D,20081119,000000,16.1165,16.2909,14.378,14.4,165718.39748738,0
+UHT.US,D,20081120,000000,14.3243,15.4016,13.3007,13.3007,139984.96234032,0
+UHT.US,D,20081121,000000,13.8116,14.6539,12.281,14.631,254717.49807281,0
+UHT.US,D,20081124,000000,14.631,16.5707,14.4038,16.3696,162171.8724878,0
+UHT.US,D,20081125,000000,16.4415,16.5613,15.4322,16.5429,97715.684829785,0
+UHT.US,D,20081126,000000,16.3216,17.601,16.0159,17.601,88766.421834354,0
+UHT.US,D,20081128,000000,17.3748,17.9318,17.0902,17.9318,60289.88159053,0
+UHT.US,D,20081201,000000,17.7765,17.9107,14.7921,14.9693,136734.76364255,0
+UHT.US,D,20081202,000000,15.1159,16.3274,15.0651,16.1693,137739.56022231,0
+UHT.US,D,20081203,000000,15.9181,17.4277,15.5463,17.3213,109913.05971804,0
+UHT.US,D,20081204,000000,17.2724,18.0046,16.6954,17.1496,121002.34118189,0
+UHT.US,D,20081205,000000,16.9743,19.008,16.5161,18.964,200758.98267748,0
+UHT.US,D,20081208,000000,18.964,19.8036,18.6744,19.2955,267795.50464675,0
+UHT.US,D,20081209,000000,19.33,20.1993,17.6432,18.1129,152640.39091343,0
+UHT.US,D,20081210,000000,18.1196,19.1604,18.1196,19.0205,103889.49725184,0
+UHT.US,D,20081211,000000,18.2901,18.4003,16.2966,16.5114,107781.3884694,0
+UHT.US,D,20081212,000000,16.5707,17.3173,16.3495,17.2503,159676.0537767,0
+UHT.US,D,20081215,000000,17.2886,17.4544,16.4357,17.0644,135362.68939293,0
+UHT.US,D,20081216,000000,17.0644,19.6587,17.0423,19.6329,147322.16851776,0
+UHT.US,D,20081217,000000,19.3463,19.699,18.594,19.055,212254.14770263,0
+UHT.US,D,20081218,000000,18.9466,19.7182,18.4329,18.6218,94847.371436473,0
+UHT.US,D,20081219,000000,19.3061,19.9271,18.8671,19.145,250632.57739809,0
+UHT.US,D,20081222,000000,19.2016,19.6895,17.9787,19.0386,116462.49702972,0
+UHT.US,D,20081223,000000,19.1173,19.3367,18.6352,18.7684,129101.23116329,0
+UHT.US,D,20081224,000000,18.7905,19.2898,18.7147,19.0713,38774.92263451,0
+UHT.US,D,20081226,000000,19.262,19.3721,19.1364,19.2821,73946.976535987,0
+UHT.US,D,20081229,000000,19.3061,19.3061,18.2318,18.6074,56727.705553873,0
+UHT.US,D,20081230,000000,18.7731,19.3185,18.6486,19.2821,80926.295665803,0
+UHT.US,D,20081231,000000,19.4066,19.4307,18.7808,18.8096,224271.01396338,0
+UHT.US,D,20090102,000000,19.0453,19.4307,18.2901,18.3697,89514.5414062,0
+UHT.US,D,20090105,000000,18.4329,18.6112,17.9164,18.203,98810.214022067,0
+UHT.US,D,20090106,000000,18.0985,18.8479,17.8013,18.5183,91371.797804926,0
+UHT.US,D,20090107,000000,18.3151,18.6045,18.1196,18.408,66335.355508627,0
+UHT.US,D,20090108,000000,18.5183,18.7493,18.0582,18.1703,85092.60173328,0
+UHT.US,D,20090109,000000,18.2653,18.3582,17.1554,17.2129,110186.43116549,0
+UHT.US,D,20090112,000000,17.1285,17.4583,16.7156,16.8133,91056.690258625,0
+UHT.US,D,20090113,000000,16.8439,17.6077,16.8258,17.4583,54484.390240806,0
+UHT.US,D,20090114,000000,17.1161,17.1161,16.4011,16.5027,55822.032208876,0
+UHT.US,D,20090115,000000,16.5429,17.4583,16.0159,17.1881,73358.497542234,0
+UHT.US,D,20090116,000000,17.2599,17.716,16.8018,17.6614,75454.693106862,0
+UHT.US,D,20090120,000000,17.4304,17.4304,16.5536,16.5536,87736.583595287,0
+UHT.US,D,20090121,000000,16.8018,18.1973,16.3168,18.1254,107832.51519049,0
+UHT.US,D,20090122,000000,17.5579,17.6969,16.9168,17.0855,77221.173490593,0
+UHT.US,D,20090123,000000,16.6954,17.7036,16.5161,17.1995,88662.081587234,0
+UHT.US,D,20090126,000000,17.5465,17.9519,17.0327,17.7093,48841.669676588,0
+UHT.US,D,20090127,000000,17.8311,18.1368,17.7572,17.8694,45783.45703352,0
+UHT.US,D,20090128,000000,18.1474,18.8921,18.1254,18.8921,54484.390240806,0
+UHT.US,D,20090129,000000,18.6908,18.7905,17.7572,17.7708,45277.406834991,0
+UHT.US,D,20090130,000000,18.0649,18.2318,17.2945,17.4899,79642.910626235,0
+UHT.US,D,20090202,000000,17.3173,18.6946,17.3126,18.6007,84996.60870593,0
+UHT.US,D,20090203,000000,18.2901,18.5757,17.8483,18.4329,56972.905134603,0
+UHT.US,D,20090204,000000,18.568,19.145,18.4003,18.6429,68537.978125317,0
+UHT.US,D,20090205,000000,18.5757,18.7905,18.0324,18.3515,61876.896749214,0
+UHT.US,D,20090206,000000,18.2412,19.2265,18.2412,19.1527,68696.575300938,0
+UHT.US,D,20090209,000000,19.0319,19.1748,18.7253,19.124,53722.706436833,0
+UHT.US,D,20090210,000000,19.0319,19.055,18.7147,18.7147,146888.11308974,0
+UHT.US,D,20090211,000000,18.7205,19.008,18.7147,19.008,149819.03063133,0
+UHT.US,D,20090212,000000,18.7493,19.6291,18.4895,19.6147,322845.41902695,0
+UHT.US,D,20090213,000000,19.3721,19.9453,19.145,19.2898,147519.37158481,0
+UHT.US,D,20090217,000000,19.145,19.2563,18.501,18.5278,102468.38308607,0
+UHT.US,D,20090218,000000,18.7205,18.9275,18.2375,18.871,63336.616806416,0
+UHT.US,D,20090219,000000,18.9687,19.1412,18.3228,18.3332,61709.952353823,0
+UHT.US,D,20090220,000000,18.0362,18.9811,17.8618,18.9275,79008.521923748,0
+UHT.US,D,20090223,000000,19.169,19.169,17.812,17.856,71744.353919296,0
+UHT.US,D,20090224,000000,18.203,19.1748,17.7851,19.1116,97935.842751207,0
+UHT.US,D,20090225,000000,18.8144,19.1949,17.9461,18.6045,81002.464046199,0
+UHT.US,D,20090226,000000,18.7406,18.7493,17.1429,17.4093,92183.564927514,0
+UHT.US,D,20090227,000000,17.4277,17.9519,17.2886,17.8378,80714.48496415,0
+UHT.US,D,20090302,000000,17.5791,17.5791,16.5976,16.7261,101402.02576051,0
+UHT.US,D,20090303,000000,16.8487,17.3059,15.8711,16.0034,113040.13692421,0
+UHT.US,D,20090304,000000,16.0294,16.1788,15.5233,15.8577,90319.004711491,0
+UHT.US,D,20090305,000000,15.5184,15.7667,14.8074,14.8657,112180.37328795,0
+UHT.US,D,20090306,000000,14.8409,15.1486,13.8173,14.8188,213900.63680218,0
+UHT.US,D,20090309,000000,14.7804,14.7804,14.2256,14.3482,105682.06269734,0
+UHT.US,D,20090310,000000,14.7182,15.3651,14.5744,15.3594,192798.86522475,0
+UHT.US,D,20090311,000000,15.323,15.7379,14.7325,15.1217,253894.25352303,0
+UHT.US,D,20090312,000000,14.9999,16.2689,14.7747,16.1405,257431.38790039,0
+UHT.US,D,20090313,000000,16.2842,16.2842,15.2664,15.5894,105384.69299306,0
+UHT.US,D,20090316,000000,15.8079,15.9679,14.7459,14.8293,148549.20982389,0
+UHT.US,D,20090317,000000,14.859,16.0294,14.5055,16.0294,157898.09596578,0
+UHT.US,D,20090318,000000,15.9507,16.9868,15.5233,16.5295,178837.0967577,0
+UHT.US,D,20090319,000000,16.774,16.774,16.0428,16.2325,91459.443612506,0
+UHT.US,D,20090320,000000,16.4088,16.6359,15.4696,15.4754,203937.18660474,0
+UHT.US,D,20090323,000000,15.7177,17.2724,15.7177,17.2292,122257.55435474,0
+UHT.US,D,20090324,000000,16.9743,17.3748,15.8031,15.8079,125342.89546206,0
+UHT.US,D,20090325,000000,15.4322,16.7903,15.3287,16.2909,133776.71763672,0
+UHT.US,D,20090326,000000,16.6542,16.9953,16.0609,16.9953,154977.6124489,0
+UHT.US,D,20090327,000000,16.7069,16.9465,15.8194,15.8318,103498.22132514,0
+UHT.US,D,20090330,000000,15.6535,15.9181,15.3287,15.5635,123585.80570058,0
+UHT.US,D,20090331,000000,15.7379,16.9513,15.7379,16.7069,109011.55998292,0
+UHT.US,D,20090401,000000,16.6206,17.5062,16.2775,17.3518,121301.79769112,0
+UHT.US,D,20090402,000000,17.4411,18.5326,17.4304,18.2375,120145.70775304,0
+UHT.US,D,20090403,000000,18.203,18.917,17.9461,18.917,120894.87072736,0
+UHT.US,D,20090406,000000,18.7205,19.0272,18.0046,18.8412,84076.327726337,0
+UHT.US,D,20090407,000000,18.5757,18.5757,17.5282,17.5858,62566.585782674,0
+UHT.US,D,20090408,000000,17.8264,18.3745,17.601,18.2825,57571.818153069,0
+UHT.US,D,20090409,000000,18.5757,19.4106,18.4598,19.4009,149414.1904725,0
+UHT.US,D,20090413,000000,19.1805,19.4269,18.4502,18.9218,81947.786685101,0
+UHT.US,D,20090414,000000,18.5757,18.5757,17.5953,17.8483,75282.531699114,0
+UHT.US,D,20090415,000000,17.7879,19.1058,17.7276,19.0915,57943.269432813,0
+UHT.US,D,20090416,000000,19.2428,19.699,18.2288,19.2697,104092.96073373,0
+UHT.US,D,20090417,000000,19.2898,19.3664,18.5278,18.9687,100368.01391156,0
+UHT.US,D,20090420,000000,18.5509,18.6007,17.7468,18.0267,77906.688914167,0
+UHT.US,D,20090421,000000,17.88,19.262,17.856,19.0386,114313.08793907,0
+UHT.US,D,20090422,000000,18.6169,19.4066,18.2221,18.3103,122774.03857799,0
+UHT.US,D,20090423,000000,18.3793,18.6784,17.4707,18.3956,98714.220994717,0
+UHT.US,D,20090424,000000,18.6285,18.8604,18.2901,18.4368,75429.651447553,0
+UHT.US,D,20090427,000000,18.0649,18.568,17.7708,18.3793,121175.54599212,0
+UHT.US,D,20090428,000000,18.203,19.1173,18.179,18.5757,80433.809699399,0
+UHT.US,D,20090429,000000,18.7731,19.4776,18.6667,19.4009,84023.114200306,0
+UHT.US,D,20090430,000000,19.5294,19.5294,18.2969,18.3007,110495.27829696,0
+UHT.US,D,20090501,000000,18.3458,18.7579,17.7708,17.8378,113515.92845107,0
+UHT.US,D,20090504,000000,18.2221,18.8144,17.8771,18.8144,75608.073270127,0
+UHT.US,D,20090505,000000,18.754,18.754,17.625,17.7468,146288.15666881,0
+UHT.US,D,20090506,000000,18.0208,18.0869,17.5742,17.8982,71118.312436579,0
+UHT.US,D,20090507,000000,18.2107,18.2107,17.1822,17.3989,106440.61629392,0
+UHT.US,D,20090508,000000,17.764,18.5757,17.5532,18.4425,103028.6902131,0
+UHT.US,D,20090511,000000,18.0582,18.7253,17.9107,18.2901,56203.917513333,0
+UHT.US,D,20090512,000000,18.1837,18.4943,17.6298,17.7966,79988.2768442,0
+UHT.US,D,20090513,000000,17.5532,17.9318,17.3059,17.3748,97150.160690397,0
+UHT.US,D,20090514,000000,17.5465,18.2825,17.4899,17.9164,97273.282181999,0
+UHT.US,D,20090515,000000,17.8618,17.9107,17.2886,17.5013,137868.94212874,0
+UHT.US,D,20090518,000000,17.7093,18.2318,17.4707,18.1618,84690.89178187,0
+UHT.US,D,20090519,000000,17.9787,18.1703,17.716,17.8071,43401.369191783,0
+UHT.US,D,20090520,000000,18.0208,18.2596,17.716,17.7237,53678.883533044,0
+UHT.US,D,20090521,000000,17.5742,17.9039,17.2886,17.6614,118105.85592185,0
+UHT.US,D,20090522,000000,17.7036,17.8771,17.1688,17.1918,61982.280398805,0
+UHT.US,D,20090526,000000,17.2503,18.3745,17.2503,18.3228,118187.2413146,0
+UHT.US,D,20090527,000000,18.1703,18.3515,17.8934,17.9624,95584.013581135,0
+UHT.US,D,20090528,000000,18.1129,18.203,17.5742,17.9345,84139.97527708,0
+UHT.US,D,20090529,000000,17.9519,18.3793,17.6614,18.3228,93158.102835609,0
+UHT.US,D,20090601,000000,18.4329,19.1364,18.4329,18.7808,114122.14528684,0
+UHT.US,D,20090602,000000,18.6285,19.1173,18.4818,19.0205,97424.575540322,0
+UHT.US,D,20090603,000000,18.7004,19.2658,18.661,19.2563,73312.5878335,0
+UHT.US,D,20090604,000000,19.33,19.3721,18.7147,19.3664,130462.8713882,0
+UHT.US,D,20090605,000000,19.4709,19.5975,19.2016,19.4431,73902.110229725,0
+UHT.US,D,20090608,000000,19.2993,19.7124,19.2993,19.4307,43164.516830823,0
+UHT.US,D,20090609,000000,19.5879,19.5879,19.3185,19.33,73961.584170584,0
+UHT.US,D,20090610,000000,19.4709,19.5457,18.408,18.9007,235582.54015358,0
+UHT.US,D,20090611,000000,19.0386,19.1297,18.5815,18.6007,85648.735250426,0
+UHT.US,D,20090612,000000,18.3582,18.7905,18.2901,18.7731,54339.357297309,0
+UHT.US,D,20090615,000000,18.3064,18.4895,18.0103,18.3275,94856.762058713,0
+UHT.US,D,20090616,000000,18.568,18.661,18.0208,18.1618,40917.02790787,0
+UHT.US,D,20090617,000000,18.1646,18.5595,18.1646,18.408,71023.3628117,0
+UHT.US,D,20090618,000000,18.568,18.568,18.2825,18.4281,53757.138718384,0
+UHT.US,D,20090619,000000,18.6169,18.6169,18.0812,18.1129,172580.85554042,0
+UHT.US,D,20090622,000000,18.0046,18.0918,17.8618,17.8618,83109.093635541,0
+UHT.US,D,20090623,000000,17.8197,18.203,17.7237,17.7237,74579.27843353,0
+UHT.US,D,20090624,000000,17.8483,18.017,17.5742,17.7468,79626.216186695,0
+UHT.US,D,20090625,000000,17.5532,18.1425,17.5532,18.0918,102257.61578689,0
+UHT.US,D,20090626,000000,17.9519,18.1425,17.6077,17.6432,350689.65737322,0
+UHT.US,D,20090629,000000,17.7401,18.0046,17.5532,17.8982,62751.268020076,0
+UHT.US,D,20090630,000000,17.9844,18.2375,17.7966,18.017,81965.524527112,0
+UHT.US,D,20090701,000000,18.2529,18.4569,18.1196,18.3793,131335.15585412,0
+UHT.US,D,20090702,000000,18.1321,18.1321,17.4411,17.5465,121219.3688959,0
+UHT.US,D,20090706,000000,17.511,17.65,17.1429,17.6432,114374.64868487,0
+UHT.US,D,20090707,000000,17.694,17.7708,17.3173,17.4707,148197.58319109,0
+UHT.US,D,20090708,000000,17.5579,17.5704,17.1496,17.4411,57298.446705616,0
+UHT.US,D,20090709,000000,17.601,17.601,16.82,16.8554,59906.952883601,0
+UHT.US,D,20090710,000000,16.8603,17.0999,16.6273,17.0711,46857.118176377,0
+UHT.US,D,20090713,000000,17.1429,17.511,16.7778,17.511,81324.875409799,0
+UHT.US,D,20090714,000000,17.4583,17.5349,16.9868,17.5148,49658.653811533,0
+UHT.US,D,20090715,000000,17.7237,18.2596,17.5905,18.1512,93801.882160336,0
+UHT.US,D,20090716,000000,18.1321,18.4281,17.8618,18.3697,48991.919632441,0
+UHT.US,D,20090717,000000,18.3793,18.3793,17.8197,18.1062,47419.512108352,0
+UHT.US,D,20090720,000000,18.1559,18.4329,17.8771,18.4329,56257.131039365,0
+UHT.US,D,20090721,000000,18.4895,18.5058,18.0267,18.408,48640.292999649,0
+UHT.US,D,20090722,000000,18.3956,18.5231,18.2107,18.3515,37226.513367258,0
+UHT.US,D,20090723,000000,18.2825,18.9898,18.247,18.8365,110506.75572416,0
+UHT.US,D,20090724,000000,18.661,19.1058,18.661,18.9754,41141.359439178,0
+UHT.US,D,20090727,000000,18.9218,19.0713,18.7339,19.0654,28808.342229665,0
+UHT.US,D,20090728,000000,18.9103,19.145,18.7731,19.145,27628.254034744,0
+UHT.US,D,20090729,000000,19.0319,19.1412,18.7493,19.1116,36595.254872185,0
+UHT.US,D,20090730,000000,19.3252,19.4892,19.1364,19.4892,90328.395333732,0
+UHT.US,D,20090731,000000,19.3463,19.997,19.3367,19.5294,81180.885868774,0
+UHT.US,D,20090803,000000,19.7479,19.9636,19.4307,19.906,56313.474772809,0
+UHT.US,D,20090804,000000,19.7297,20.0037,19.6828,19.997,49087.912659791,0
+UHT.US,D,20090805,000000,19.8897,19.997,19.7047,19.8036,57590.59939755,0
+UHT.US,D,20090806,000000,19.8897,19.9511,19.608,19.7901,83365.770643454,0
+UHT.US,D,20090807,000000,20.0037,20.2291,19.7728,20.1648,84374.740833099,0
+UHT.US,D,20090810,000000,20.0623,20.2596,19.724,19.8668,41953.126561766,0
+UHT.US,D,20090811,000000,19.882,19.9453,19.3252,19.4307,44293.478304655,0
+UHT.US,D,20090812,000000,19.4307,20.114,19.4307,19.5016,40551.837042953,0
+UHT.US,D,20090813,000000,19.5668,19.6329,19.008,19.1364,51278.014446827,0
+UHT.US,D,20090814,000000,19.0713,19.1058,18.6486,18.8854,61139.211202081,0
+UHT.US,D,20090817,000000,18.5815,18.7731,18.501,18.6112,55261.725081845,0
+UHT.US,D,20090818,000000,18.7684,19.0798,18.5452,18.7205,33048.729872597,0
+UHT.US,D,20090819,000000,18.5385,18.9811,18.3228,18.4761,47877.565793206,0
+UHT.US,D,20090820,000000,18.4818,18.7406,18.4003,18.7406,59405.076294956,0
+UHT.US,D,20090821,000000,18.9898,19.2821,18.8365,19.2658,82681.298622351,0
+UHT.US,D,20090824,000000,19.2898,19.3185,18.8365,19.0148,52446.625214564,0
+UHT.US,D,20090825,000000,19.1364,19.4307,19.0319,19.2495,39703.550833873,0
+UHT.US,D,20090826,000000,19.1748,19.4307,19.0915,19.3779,36052.685587164,0
+UHT.US,D,20090827,000000,19.3367,19.4009,18.9687,19.3252,57537.385871519,0
+UHT.US,D,20090828,000000,19.421,19.421,18.8671,19.0386,56914.474596217,0
+UHT.US,D,20090831,000000,18.9007,19.2314,18.7147,19.1949,91898.716052879,0
+UHT.US,D,20090901,000000,19.2208,19.3492,18.7147,18.7579,67933.848094495,0
+UHT.US,D,20090902,000000,18.7493,18.9399,18.0649,18.1837,93345.915280424,0
+UHT.US,D,20090903,000000,18.4003,18.4761,18.1196,18.4598,48785.325943145,0
+UHT.US,D,20090904,000000,18.4368,18.568,18.0985,18.568,66587.858906655,0
+UHT.US,D,20090908,000000,18.6908,18.8307,18.6007,18.8307,38750.924377672,0
+UHT.US,D,20090909,000000,18.8268,18.8604,18.661,18.8527,36915.579430842,0
+UHT.US,D,20090910,000000,18.8029,18.9466,18.6285,18.9007,91227.8082639,0
+UHT.US,D,20090911,000000,18.8921,19.0012,18.8096,18.9007,62078.273426156,0
+UHT.US,D,20090914,000000,18.5509,18.8412,18.4895,18.7808,68486.851404228,0
+UHT.US,D,20090915,000000,18.7052,18.8096,18.4598,18.5385,51385.484901359,0
+UHT.US,D,20090916,000000,18.7684,18.8307,18.6007,18.8307,54747.327663547,0
+UHT.US,D,20090917,000000,18.8144,18.917,18.3697,18.4281,85279.370775625,0
+UHT.US,D,20090918,000000,18.5595,18.8268,18.3898,18.7052,113408.45799654,0
+UHT.US,D,20090921,000000,18.4627,18.7253,18.2901,18.4569,45355.66202033,0
+UHT.US,D,20090922,000000,18.568,18.8144,18.4569,18.7004,47605.237748224,0
+UHT.US,D,20090923,000000,18.6946,18.8211,18.3275,18.3399,40840.859527474,0
+UHT.US,D,20090924,000000,18.501,18.5452,18.2901,18.3275,80123.919165455,0
+UHT.US,D,20090925,000000,18.2901,18.964,18.2901,18.5183,109731.50768806,0
+UHT.US,D,20090928,000000,18.6784,18.9945,18.6784,18.9582,52684.520977996,0
+UHT.US,D,20090929,000000,18.8921,18.9466,18.5883,18.6285,29820.442626723,0
+UHT.US,D,20090930,000000,18.7052,18.8029,18.2901,18.6045,88628.692708157,0
+UHT.US,D,20091001,000000,18.5452,18.6218,18.1914,18.1914,103523.26298445,0
+UHT.US,D,20091002,000000,18.1559,18.3851,18.1474,18.1973,65313.864489328,0
+UHT.US,D,20091005,000000,18.1512,18.4214,18.1474,18.3745,45757.371971739,0
+UHT.US,D,20091006,000000,18.4281,18.5757,18.1512,18.2901,72215.971836276,0
+UHT.US,D,20091007,000000,18.2529,18.3228,18.0046,18.2174,46443.930797785,0
+UHT.US,D,20091008,000000,18.3228,18.408,18.1129,18.1254,49749.429826527,0
+UHT.US,D,20091009,000000,18.0869,18.501,18.0755,18.4157,45904.491720178,0
+UHT.US,D,20091012,000000,18.4003,18.4003,18.2825,18.3582,25282.685279501,0
+UHT.US,D,20091013,000000,18.2825,18.4281,18.179,18.4281,46164.298935505,0
+UHT.US,D,20091014,000000,18.4281,18.6112,18.3399,18.6045,35633.237793745,0
+UHT.US,D,20091015,000000,18.4003,18.5815,18.3332,18.5815,49842.292646464,0
+UHT.US,D,20091016,000000,18.4329,18.6045,18.247,18.5231,53824.959879012,0
+UHT.US,D,20091019,000000,18.5509,18.5815,18.3745,18.5595,38334.606791666,0
+UHT.US,D,20091020,000000,18.594,18.594,18.3228,18.4818,40040.569832068,0
+UHT.US,D,20091021,000000,18.3956,18.5757,18.203,18.2107,39498.000547047,0
+UHT.US,D,20091022,000000,18.247,18.5757,18.1973,18.568,43029.917912038,0
+UHT.US,D,20091023,000000,18.5757,18.5757,18.3151,18.4627,47162.835100438,0
+UHT.US,D,20091026,000000,18.4003,18.7004,18.2529,18.3697,55720.82216917,0
+UHT.US,D,20091027,000000,18.408,18.5595,18.2901,18.3228,48730.025612171,0
+UHT.US,D,20091028,000000,18.3458,18.5125,18.1703,18.1703,58067.434326886,0
+UHT.US,D,20091029,000000,18.1837,18.3399,18.1512,18.2221,55449.53752666,0
+UHT.US,D,20091030,000000,18.1512,18.2901,17.9787,18.1474,94661.6457966,0
+UHT.US,D,20091102,000000,18.1062,18.2529,17.812,18.2529,80531.889531691,0
+UHT.US,D,20091103,000000,18.1474,18.4368,17.9461,18.4368,75812.580154481,0
+UHT.US,D,20091104,000000,18.4895,18.4895,17.6892,17.6892,119260.90245747,0
+UHT.US,D,20091105,000000,17.812,18.3515,17.812,18.3007,55966.0217499,0
+UHT.US,D,20091106,000000,18.1703,18.2825,17.9653,18.1474,51620.250457378,0
+UHT.US,D,20091109,000000,18.271,18.271,17.9576,18.0918,71187.176999679,0
+UHT.US,D,20091110,000000,17.9902,18.1254,17.8483,18.0103,50368.167491945,0
+UHT.US,D,20091111,000000,18.1474,18.2901,18.0046,18.1474,60062.419851809,0
+UHT.US,D,20091112,000000,17.9653,18.1559,17.8618,17.8733,64530.269233461,0
+UHT.US,D,20091113,000000,17.9653,18.1618,17.8694,17.9902,48618.381547754,0
+UHT.US,D,20091116,000000,18.0362,18.3793,18.0362,18.271,71978.076072843,0
+UHT.US,D,20091117,000000,18.1559,18.2529,17.7879,17.8378,81314.441385088,0
+UHT.US,D,20091118,000000,17.8435,18.1646,17.8013,18.1196,45408.875546361,0
+UHT.US,D,20091119,000000,18.0267,18.1559,17.7879,17.973,71307.168283866,0
+UHT.US,D,20091120,000000,17.8934,18.0869,17.8264,18.0324,83921.904160601,0
+UHT.US,D,20091123,000000,17.7468,18.2318,17.7468,18.017,58700.7796269,0
+UHT.US,D,20091124,000000,17.9787,18.1559,17.8311,18.1559,53063.276075039,0
+UHT.US,D,20091125,000000,18.1703,18.1703,17.8857,17.9039,34845.468927994,0
+UHT.US,D,20091127,000000,17.4775,17.7966,17.4775,17.5532,47548.89401478,0
+UHT.US,D,20091130,000000,17.7093,17.7093,16.8707,17.5349,187326.21926334,0
+UHT.US,D,20091201,000000,17.6183,17.6298,17.3173,17.3451,101735.9145513,0
+UHT.US,D,20091202,000000,17.3451,17.4707,17.1496,17.2992,100330.4514226,0
+UHT.US,D,20091203,000000,17.4277,17.5742,17.3213,17.3614,125137.34517524,0
+UHT.US,D,20091204,000000,17.5647,17.5742,17.3922,17.5407,100742.59539872,0
+UHT.US,D,20091207,000000,17.5579,17.8982,17.5407,17.88,116206.86342428,0
+UHT.US,D,20091208,000000,17.8378,17.8857,17.7276,17.7401,90300.223467009,0
+UHT.US,D,20091209,000000,17.7851,17.9969,17.7812,17.7966,116129.65164141,0
+UHT.US,D,20091210,000000,17.812,17.9787,17.6077,17.7572,108679.75799709,0
+UHT.US,D,20091211,000000,17.8071,17.9318,17.716,17.8264,136898.57783054,0
+UHT.US,D,20091214,000000,17.3922,17.6365,17.1995,17.6365,96604.461197963,0
+UHT.US,D,20091215,000000,17.5206,17.7036,17.3797,17.3922,71307.168283866,0
+UHT.US,D,20091216,000000,17.5465,17.6183,17.3384,17.5647,81340.526446867,0
+UHT.US,D,20091217,000000,17.4832,17.6681,17.4143,17.5206,74509.37046796,0
+UHT.US,D,20091218,000000,17.6614,17.6614,17.2292,17.601,197173.85178646,0
+UHT.US,D,20091221,000000,17.6365,17.6835,17.5282,17.6614,66936.355332035,0
+UHT.US,D,20091222,000000,17.65,17.694,17.6145,17.65,50048.886335761,0
+UHT.US,D,20091223,000000,17.7093,17.7851,17.6432,17.6681,58618.350831676,0
+UHT.US,D,20091224,000000,17.7812,17.7812,17.6145,17.7276,28989.894259652,0
+UHT.US,D,20091228,000000,17.9576,17.9576,17.764,17.9107,75775.017665518,0
+UHT.US,D,20091229,000000,17.9345,18.0046,17.8982,17.9576,78744.541098536,0
+UHT.US,D,20091230,000000,17.9576,18.2318,17.8934,18.2318,71950.947608592,0
+UHT.US,D,20091231,000000,18.3151,18.4329,18.2318,18.3064,100705.03290975,0
+UHT.US,D,20100104,000000,18.4281,18.5757,18.3064,18.3228,84577.160912511,0
+UHT.US,D,20100105,000000,18.3745,18.3745,18.1703,18.3151,97912.88789684,0
+UHT.US,D,20100106,000000,18.3151,18.501,18.2318,18.2412,47785.74637574,0
+UHT.US,D,20100107,000000,18.2901,18.4329,18.1368,18.4214,103981.31666931,0
+UHT.US,D,20100108,000000,18.4281,18.4569,18.2969,18.4569,37524.926474019,0
+UHT.US,D,20100111,000000,18.5883,18.5883,18.2412,18.3898,55868.98532008,0
+UHT.US,D,20100112,000000,18.2825,18.4157,18.2107,18.3745,44299.738719482,0
+UHT.US,D,20100113,000000,18.5883,18.7147,18.3151,18.6946,102244.05155477,0
+UHT.US,D,20100114,000000,18.7052,19.1364,18.661,19.0511,52577.050523463,0
+UHT.US,D,20100115,000000,19.1364,19.1412,18.5815,18.7339,75665.460406042,0
+UHT.US,D,20100119,000000,18.8144,19.2821,18.8144,19.2093,67560.310009808,0
+UHT.US,D,20100120,000000,19.0915,19.3607,18.7646,19.3185,120593.32741317,0
+UHT.US,D,20100121,000000,19.3492,19.4307,18.8671,18.9945,94666.862808956,0
+UHT.US,D,20100122,000000,18.9399,19.3185,18.9399,18.9687,90105.107204896,0
+UHT.US,D,20100125,000000,19.0856,19.2697,18.9687,19.1604,52713.73624719,0
+UHT.US,D,20100126,000000,19.0915,19.2658,18.8307,18.871,65859.563981762,0
+UHT.US,D,20100127,000000,18.8268,18.9754,18.7808,18.9399,52760.689358394,0
+UHT.US,D,20100128,000000,19.0272,19.0751,18.7808,18.8307,51159.066565111,0
+UHT.US,D,20100129,000000,18.8968,19.1527,18.8307,18.9754,93486.774614035,0
+UHT.US,D,20100201,000000,19.1173,19.1297,18.7972,19.0798,60088.504913588,0
+UHT.US,D,20100202,000000,19.0617,19.0617,18.754,18.754,63000.641210691,0
+UHT.US,D,20100203,000000,18.754,18.8854,18.6112,18.754,57187.846043669,0
+UHT.US,D,20100204,000000,18.6169,18.7646,18.4943,18.5757,88771.63884671,0
+UHT.US,D,20100205,000000,18.5815,18.7579,18.4281,18.7493,51966.660077815,0
+UHT.US,D,20100208,000000,18.6429,18.7493,18.4569,18.5623,77498.718547931,0
+UHT.US,D,20100209,000000,18.6784,18.7579,18.4627,18.5183,68931.340856957,0
+UHT.US,D,20100210,000000,18.5595,18.6946,18.0103,18.5757,85202.158992755,0
+UHT.US,D,20100211,000000,18.6007,19.0617,18.5125,19.0617,97509.091140487,0
+UHT.US,D,20100212,000000,18.9054,18.9945,18.6007,18.9275,53974.166432391,0
+UHT.US,D,20100216,000000,18.9687,19.0148,18.6784,18.9054,52705.389027419,0
+UHT.US,D,20100217,000000,18.917,19.0617,18.8365,19.0617,40556.010652838,0
+UHT.US,D,20100218,000000,19.0205,19.1297,18.8365,19.124,45507.998781124,0
+UHT.US,D,20100219,000000,19.124,19.3463,18.7493,19.3252,72830.535891809,0
+UHT.US,D,20100222,000000,19.3367,19.4307,19.0991,19.1651,85171.90032109,0
+UHT.US,D,20100223,000000,19.1651,19.5457,19.055,19.421,72956.787590824,0
+UHT.US,D,20100224,000000,19.4776,19.7728,19.2381,19.7297,101118.22028835,0
+UHT.US,D,20100225,000000,19.608,19.8609,19.5121,19.812,46987.543485276,0
+UHT.US,D,20100226,000000,19.812,19.9712,19.3185,19.3367,110400.32867209,0
+UHT.US,D,20100301,000000,19.421,19.8485,19.3721,19.8418,51432.438012563,0
+UHT.US,D,20100302,000000,19.8179,19.9712,19.5735,19.8217,190188.27224182,0
+UHT.US,D,20100303,000000,19.7968,19.9328,19.6147,19.7182,76607.652837532,0
+UHT.US,D,20100304,000000,19.8534,19.8897,19.5975,19.8351,228067.95555604,0
+UHT.US,D,20100305,000000,19.882,20.0037,19.7681,19.9453,202858.30844953,0
+UHT.US,D,20100308,000000,19.9569,20.0728,19.9242,20.0498,95617.402460213,0
+UHT.US,D,20100309,000000,19.9569,20.2596,19.9511,20.114,98212.344406073,0
+UHT.US,D,20100310,000000,20.1063,20.3977,20.1063,20.3642,88242.633793816,0
+UHT.US,D,20100311,000000,20.3583,20.5462,20.3095,20.5462,92092.788912521,0
+UHT.US,D,20100312,000000,20.5951,20.7696,20.5759,20.7131,86619.099548637,0
+UHT.US,D,20100315,000000,20.6325,20.9929,20.5846,20.8845,97232.589485621,0
+UHT.US,D,20100316,000000,20.8999,20.9516,20.7935,20.8557,94008.475849632,0
+UHT.US,D,20100317,000000,20.5712,20.6268,20.0144,20.4428,95996.157557257,0
+UHT.US,D,20100318,000000,20.369,20.5884,20.3221,20.4149,45607.122015888,0
+UHT.US,D,20100319,000000,20.4791,20.5357,20.1754,20.1926,124209.76037834,0
+UHT.US,D,20100322,000000,20.1006,20.552,20.1006,20.552,62564.498977732,0
+UHT.US,D,20100323,000000,20.4495,20.7696,20.3977,20.7456,92274.340942509,0
+UHT.US,D,20100324,000000,20.7379,20.8616,20.6325,20.7763,177282.42707562,0
+UHT.US,D,20100325,000000,20.8414,21.0034,20.7168,20.7379,85433.794341361,0
+UHT.US,D,20100326,000000,20.7763,21.0034,20.7456,20.7763,80327.382647337,0
+UHT.US,D,20100329,000000,20.7131,20.8903,20.6881,20.7044,46715.215440296,0
+UHT.US,D,20100330,000000,20.6717,20.7292,20.1648,20.4149,80394.160405494,0
+UHT.US,D,20100331,000000,20.4274,20.5098,20.183,20.1993,77157.52593985,0
+UHT.US,D,20100401,000000,20.3794,20.4428,20.0623,20.1686,55033.219940654,0
+UHT.US,D,20100405,000000,20.2961,20.5415,20.252,20.4715,57036.552685345,0
+UHT.US,D,20100406,000000,20.3171,20.6717,20.3171,20.5357,71638.970269705,0
+UHT.US,D,20100407,000000,20.4495,20.7168,20.4495,20.5759,92231.561441189,0
+UHT.US,D,20100408,000000,20.5654,20.5654,20.3526,20.4217,50000.889822085,0
+UHT.US,D,20100409,000000,20.3459,20.4322,20.1926,20.3794,56304.084150568,0
+UHT.US,D,20100412,000000,20.4543,20.4543,20.1447,20.3171,110301.20543733,0
+UHT.US,D,20100413,000000,20.3171,20.5462,20.1897,20.506,73838.462678982,0
+UHT.US,D,20100414,000000,20.5462,20.6516,20.4034,20.5462,71524.195997874,0
+UHT.US,D,20100415,000000,20.4955,20.529,20.2903,20.3355,66033.812194452,0
+UHT.US,D,20100416,000000,20.3355,20.4428,20.2462,20.2807,66113.110782262,0
+UHT.US,D,20100419,000000,20.2462,20.5415,20.2415,20.4428,54446.827751843,0
+UHT.US,D,20100420,000000,20.461,20.4715,20.1754,20.4428,78268.749571671,0
+UHT.US,D,20100421,000000,20.2415,20.2415,19.0319,19.0856,213743.08302902,0
+UHT.US,D,20100422,000000,18.9582,19.608,18.5757,19.5955,154710.50141628,0
+UHT.US,D,20100423,000000,19.513,19.5849,19.0771,19.5696,100913.71340399,0
+UHT.US,D,20100426,000000,19.5543,19.5668,19.2208,19.2955,126866.26307001,0
+UHT.US,D,20100427,000000,19.2658,19.4269,18.7847,18.8777,149359.933544,0
+UHT.US,D,20100428,000000,18.9687,19.0012,18.4329,18.6352,157473.43116,0
+UHT.US,D,20100429,000000,18.8268,19.3664,18.6744,19.3607,114501.94378636,0
+UHT.US,D,20100430,000000,19.4066,19.421,18.9103,18.986,81580.509015241,0
+UHT.US,D,20100503,000000,19.055,19.2381,19.0148,19.2381,69713.892710352,0
+UHT.US,D,20100504,000000,19.2265,19.2265,18.8671,19.0148,94320.453188519,0
+UHT.US,D,20100505,000000,19.0453,19.1116,18.7147,18.7493,89840.082977213,0
+UHT.US,D,20100506,000000,18.6784,18.8854,17.7237,18.4694,222212.3808877,0
+UHT.US,D,20100507,000000,18.6045,18.7847,18.2901,18.4598,176787.85430427,0
+UHT.US,D,20100510,000000,18.7493,19.2821,18.5125,19.216,122724.99866184,0
+UHT.US,D,20100511,000000,18.9399,19.4431,18.8479,19.3559,96378.042861714,0
+UHT.US,D,20100512,000000,19.3559,19.7402,19.169,19.7047,77033.361045778,0
+UHT.US,D,20100513,000000,19.5802,19.9395,19.4709,19.561,42836.888454867,0
+UHT.US,D,20100514,000000,19.3664,19.5457,19.0272,19.2697,91094.252747587,0
+UHT.US,D,20100517,000000,19.4575,19.608,19.1364,19.561,86851.778299713,0
+UHT.US,D,20100518,000000,19.7354,19.7354,19.0991,19.1949,87402.694804504,0
+UHT.US,D,20100519,000000,19.0751,19.4892,18.9275,18.9466,137703.04113582,0
+UHT.US,D,20100520,000000,18.6744,18.8671,18.3151,18.3515,235519.93600532,0
+UHT.US,D,20100521,000000,18.2825,18.8144,18.0985,18.7579,157521.42767368,0
+UHT.US,D,20100524,000000,18.6486,18.7253,18.3228,18.3458,84265.183573623,0
+UHT.US,D,20100525,000000,18.1425,18.7205,18.1425,18.6543,81646.243370926,0
+UHT.US,D,20100526,000000,18.7253,18.9054,18.364,18.4627,68143.571991205,0
+UHT.US,D,20100527,000000,18.7847,18.8854,18.5278,18.8412,130072.63886398,0
+UHT.US,D,20100528,000000,18.8029,18.871,18.364,18.6112,121904.88431947,0
+UHT.US,D,20100601,000000,18.4214,18.6486,18.2901,18.2901,147843.86975335,0
+UHT.US,D,20100602,000000,18.4329,18.4598,18.1474,18.3151,168865.2993405,0
+UHT.US,D,20100603,000000,18.3956,18.5278,18.1512,18.3793,85721.77342341,0
+UHT.US,D,20100604,000000,18.1703,18.2787,17.7468,17.7812,235356.12181733,0
+UHT.US,D,20100607,000000,17.9164,18.0477,17.4659,17.5953,172792.66624207,0
+UHT.US,D,20100608,000000,17.6614,18.2596,17.6614,18.2174,148238.27588747,0
+UHT.US,D,20100609,000000,18.3898,18.5509,17.9787,18.0544,213347.63349244,0
+UHT.US,D,20100610,000000,18.2596,18.364,18.1062,18.3103,265686.78825247,0
+UHT.US,D,20100611,000000,18.2825,18.7493,18.2412,18.7147,214957.6035055,0
+UHT.US,D,20100614,000000,18.6352,18.686,18.3399,18.4694,132814.70055827,0
+UHT.US,D,20100615,000000,18.3898,19.0617,18.3898,19.0012,190033.84867608,0
+UHT.US,D,20100616,000000,18.8604,19.0798,18.661,18.8968,86048.358396894,0
+UHT.US,D,20100617,000000,19.0272,19.0617,18.8211,18.8479,55133.386577888,0
+UHT.US,D,20100618,000000,18.8671,18.9687,18.6218,18.9054,137046.74098143,0
+UHT.US,D,20100621,000000,19.0511,19.0617,18.6543,18.7147,40465.234637844,0
+UHT.US,D,20100622,000000,18.8365,18.9582,18.4895,18.5452,43397.195581899,0
+UHT.US,D,20100623,000000,18.4694,18.8096,18.4329,18.6285,45607.122015888,0
+UHT.US,D,20100624,000000,18.568,18.7731,18.4502,18.4761,56785.092689788,0
+UHT.US,D,20100625,000000,18.6045,18.964,18.4761,18.8307,146050.26090537,0
+UHT.US,D,20100628,000000,18.7493,18.9103,18.6543,18.6946,51076.637769886,0
+UHT.US,D,20100629,000000,18.4943,18.7147,18.3399,18.4818,124240.01905,0
+UHT.US,D,20100630,000000,18.5911,18.7013,18.3476,18.365,152387.8875154,0
+UHT.US,D,20100701,000000,18.4598,18.5509,18.0755,18.5385,187717.49519003,0
+UHT.US,D,20100702,000000,18.6112,18.6112,18.1474,18.4157,88696.513868785,0
+UHT.US,D,20100706,000000,18.4818,18.686,17.8771,18.017,175439.7783115,0
+UHT.US,D,20100707,000000,18.1368,18.4329,18.0429,18.4329,92144.95903608,0
+UHT.US,D,20100708,000000,18.4895,18.5757,18.247,18.501,129631.27961867,0
+UHT.US,D,20100709,000000,18.408,18.6169,18.4003,18.6169,75867.880485455,0
+UHT.US,D,20100712,000000,18.5757,18.7253,18.4329,18.6908,92227.387831305,0
+UHT.US,D,20100713,000000,18.8307,19.1901,18.8211,19.1412,254829.14213723,0
+UHT.US,D,20100714,000000,19.1412,19.2016,18.7905,19.0148,88781.02946895,0
+UHT.US,D,20100715,000000,19.124,19.169,18.661,18.9054,92608.22973329,0
+UHT.US,D,20100716,000000,18.7147,18.7147,18.2901,18.3515,118367.74994212,0
+UHT.US,D,20100719,000000,18.5595,18.5757,18.0324,18.5595,127968.09607959,0
+UHT.US,D,20100720,000000,18.4003,18.8268,18.3228,18.8268,92941.075121602,0
+UHT.US,D,20100721,000000,18.8307,18.8921,18.4761,18.5183,81196.536905842,0
+UHT.US,D,20100722,000000,18.7972,18.7972,18.5058,18.7253,119566.61938152,0
+UHT.US,D,20100723,000000,18.6218,19.1297,18.4502,19.0856,69910.052374937,0
+UHT.US,D,20100726,000000,19.169,19.2314,18.9342,19.2016,96683.759785774,0
+UHT.US,D,20100727,000000,19.33,19.4307,19.1173,19.3856,99336.088867548,0
+UHT.US,D,20100728,000000,19.3856,19.3856,19.0453,19.1901,56164.268219427,0
+UHT.US,D,20100729,000000,19.2955,19.4066,19.0654,19.1297,59362.296793637,0
+UHT.US,D,20100730,000000,18.9275,19.2898,18.9275,19.0205,106208.98094531,0
+UHT.US,D,20100802,000000,19.2428,19.3559,18.9898,19.3252,92639.531807427,0
+UHT.US,D,20100803,000000,19.1949,19.2993,19.0713,19.124,68503.545843767,0
+UHT.US,D,20100804,000000,19.1748,19.3856,19.169,19.3367,61169.469873746,0
+UHT.US,D,20100805,000000,19.1604,19.4066,19.0012,19.0012,64329.935958992,0
+UHT.US,D,20100806,000000,18.871,19.0205,18.6429,19.0148,80650.837413408,0
+UHT.US,D,20100809,000000,19.0713,19.1853,18.986,19.1604,51972.920492642,0
+UHT.US,D,20100810,000000,18.9945,19.145,18.7493,18.9754,67846.202286915,0
+UHT.US,D,20100811,000000,18.7808,18.8307,18.4214,18.5278,156171.26487595,0
+UHT.US,D,20100812,000000,18.3956,18.5231,18.3103,18.3332,86631.620378291,0
+UHT.US,D,20100813,000000,18.2901,18.4502,18.271,18.271,78975.13304467,0
+UHT.US,D,20100816,000000,18.203,18.4895,18.203,18.4895,74589.712458242,0
+UHT.US,D,20100817,000000,18.5757,18.6429,18.4368,18.5326,76672.343790745,0
+UHT.US,D,20100818,000000,18.4761,18.6074,18.3275,18.568,48732.112417113,0
+UHT.US,D,20100819,000000,18.6352,18.6352,18.1474,18.1559,116949.76598377,0
+UHT.US,D,20100820,000000,18.1559,18.3697,18.0429,18.179,105270.9621237,0
+UHT.US,D,20100823,000000,18.2375,18.3228,17.9624,18.0046,75807.363142125,0
+UHT.US,D,20100824,000000,17.856,18.2901,17.856,18.1321,62848.304449897,0
+UHT.US,D,20100825,000000,18.1062,18.2969,17.9653,18.2787,65388.989467253,0
+UHT.US,D,20100826,000000,18.408,18.4598,18.1703,18.2825,65736.442490162,0
+UHT.US,D,20100827,000000,18.364,18.4329,18.0812,18.4329,103560.82547341,0
+UHT.US,D,20100830,000000,18.4329,18.5125,18.1129,18.1425,80760.394672883,0
+UHT.US,D,20100831,000000,18.1033,18.4042,18.0515,18.178,93365.739927378,0
+UHT.US,D,20100901,000000,18.3399,18.5815,18.1703,18.5815,68480.590989401,0
+UHT.US,D,20100902,000000,18.6352,18.6784,18.4003,18.6285,94114.902901694,0
+UHT.US,D,20100903,000000,18.7004,18.8144,18.6045,18.754,55990.020006739,0
+UHT.US,D,20100907,000000,18.8096,18.8921,18.6543,18.7646,93545.205152422,0
+UHT.US,D,20100908,000000,18.8671,18.871,18.6908,18.7109,86072.356653732,0
+UHT.US,D,20100909,000000,18.8968,18.8968,18.5757,18.7493,65706.183818496,0
+UHT.US,D,20100910,000000,18.8096,18.8365,18.7052,18.7808,78592.204337742,0
+UHT.US,D,20100913,000000,18.9898,18.9898,18.7684,18.8921,201179.47387337,0
+UHT.US,D,20100914,000000,18.4425,18.568,18.2529,18.3007,122193.90680399,0
+UHT.US,D,20100915,000000,18.2529,18.3745,18.1703,18.3515,147338.8629573,0
+UHT.US,D,20100916,000000,18.3582,18.4694,18.203,18.4214,70781.293438384,0
+UHT.US,D,20100917,000000,18.4943,18.7052,18.3458,18.5757,74391.465988715,0
+UHT.US,D,20100920,000000,18.6744,19.0319,18.6352,19.0319,105506.77108219,0
+UHT.US,D,20100921,000000,18.9754,18.9754,18.6543,18.7109,67131.471594147,0
+UHT.US,D,20100922,000000,18.7339,18.8268,18.6074,18.6218,59806.786246366,0
+UHT.US,D,20100923,000000,19.0511,19.3932,19.0319,19.3664,736901.95187825,0
+UHT.US,D,20100924,000000,19.4009,19.7182,19.2658,19.676,264877.10793482,0
+UHT.US,D,20100927,000000,19.6023,20.2596,19.3856,19.6463,1943792.0260762,0
+UHT.US,D,20100928,000000,19.7584,19.8418,19.2898,19.4959,245164.10504656,0
+UHT.US,D,20100929,000000,19.421,19.7527,19.3252,19.7354,174560.19002827,0
+UHT.US,D,20100930,000000,19.8227,19.9673,19.5849,19.6636,82657.300365513,0
+UHT.US,D,20101001,000000,19.7681,19.8897,19.6722,19.8763,85082.167708568,0
+UHT.US,D,20101004,000000,19.7681,19.8897,19.6415,19.8897,88294.803917374,0
+UHT.US,D,20101005,000000,19.9569,20.114,19.7584,20.0431,123160.09749231,0
+UHT.US,D,20101006,000000,20.0364,20.2856,19.9923,20.1686,139210.7577067,0
+UHT.US,D,20101007,000000,20.2291,20.2903,19.9194,19.9194,127138.59111499,0
+UHT.US,D,20101008,000000,19.9798,20.2663,19.7728,20.1332,90959.653828804,0
+UHT.US,D,20101011,000000,20.0623,20.2856,20.0144,20.114,81797.53672925,0
+UHT.US,D,20101012,000000,20.1447,20.1447,19.9453,19.9923,98999.069869353,0
+UHT.US,D,20101013,000000,20.0891,20.4322,20.0144,20.2596,144919.2126266,0
+UHT.US,D,20101014,000000,20.3,20.4791,20.2291,20.3355,136793.19418094,0
+UHT.US,D,20101015,000000,20.369,20.5098,20.1897,20.3095,115781.15521603,0
+UHT.US,D,20101018,000000,20.3095,20.6766,20.3095,20.6009,115456.6570475,0
+UHT.US,D,20101019,000000,20.5223,20.666,20.3296,20.5098,96092.150584607,0
+UHT.US,D,20101020,000000,20.5357,20.8616,20.4495,20.8356,172240.70633481,0
+UHT.US,D,20101021,000000,20.8616,21.1232,20.5415,20.8289,111488.59744955,0
+UHT.US,D,20101022,000000,20.8356,21.1463,20.5759,21.0647,129110.62178554,0
+UHT.US,D,20101025,000000,21.1396,21.1463,20.8616,20.9469,74168.177859879,0
+UHT.US,D,20101026,000000,20.8194,20.9181,20.735,20.9181,79202.59478339,0
+UHT.US,D,20101027,000000,20.8356,20.9353,20.529,20.8845,74509.37046796,0
+UHT.US,D,20101028,000000,20.9574,21.0034,20.5462,20.7878,74359.120512108,0
+UHT.US,D,20101029,000000,20.7657,21.2593,20.6603,21.2344,84946.525387312,0
+UHT.US,D,20101101,000000,21.3302,21.358,20.8041,20.8952,69282.96748975,0
+UHT.US,D,20101102,000000,21.0533,21.6014,21.0426,21.4356,83834.258353021,0
+UHT.US,D,20101103,000000,21.4989,21.5353,21.2152,21.358,43631.961137918,0
+UHT.US,D,20101104,000000,21.5842,21.7174,21.5593,21.6647,99072.108042337,0
+UHT.US,D,20101105,000000,21.6724,22.0385,21.5353,21.9503,70861.635428665,0
+UHT.US,D,20101108,000000,21.9503,21.9638,21.7519,21.8822,49038.872743644,0
+UHT.US,D,20101109,000000,21.9503,21.9503,21.2028,21.4902,92943.161926544,0
+UHT.US,D,20101110,000000,21.4902,21.5956,21.2373,21.3503,65339.949551108,0
+UHT.US,D,20101111,000000,21.1463,21.358,21.0647,21.1817,68687.184678698,0
+UHT.US,D,20101112,000000,21.0964,21.2612,20.8616,20.8845,55627.959349234,0
+UHT.US,D,20101115,000000,20.8557,21.0216,20.7044,20.7628,71779.829603316,0
+UHT.US,D,20101116,000000,20.7131,20.7131,20.2961,20.4428,89077.355770771,0
+UHT.US,D,20101117,000000,20.4034,20.5357,20.2903,20.3355,57982.918726719,0
+UHT.US,D,20101118,000000,20.5357,20.5357,20.2903,20.2961,66972.874418526,0
+UHT.US,D,20101119,000000,20.2261,20.3852,20.2261,20.3047,39787.023031569,0
+UHT.US,D,20101122,000000,20.3047,20.3526,20.0086,20.1648,68841.608244434,0
+UHT.US,D,20101123,000000,20.0364,20.1686,19.8763,20.0661,78878.096614849,0
+UHT.US,D,20101124,000000,20.1754,20.483,20.1686,20.2415,49994.629407258,0
+UHT.US,D,20101126,000000,20.2462,20.4274,20.1993,20.3526,22086.743510233,0
+UHT.US,D,20101129,000000,20.3296,20.3583,20.0287,20.1523,82726.164928612,0
+UHT.US,D,20101130,000000,20.0278,20.1284,20.0077,20.0422,96303.961286259,0
+UHT.US,D,20101201,000000,20.2462,20.2596,20.0556,20.183,69417.566408533,0
+UHT.US,D,20101202,000000,20.2663,20.6153,20.183,20.5951,129791.96359923,0
+UHT.US,D,20101203,000000,20.5884,20.8616,20.4322,20.7005,85977.407028852,0
+UHT.US,D,20101206,000000,20.622,20.7696,20.5462,20.6613,78583.857117972,0
+UHT.US,D,20101207,000000,20.7992,21.1232,20.7168,20.8041,97670.818523522,0
+UHT.US,D,20101208,000000,20.8194,21.0647,20.8108,20.8194,65837.652529867,0
+UHT.US,D,20101209,000000,21.0111,21.0111,20.5884,20.622,74400.856610956,0
+UHT.US,D,20101210,000000,20.666,20.9727,20.666,20.7235,95913.728762032,0
+UHT.US,D,20101213,000000,20.8356,21.1758,20.7763,20.9641,94347.58165277,0
+UHT.US,D,20101214,000000,20.6967,20.8414,20.5846,20.6268,82832.591980674,0
+UHT.US,D,20101215,000000,20.5788,20.8557,20.5788,20.6967,90399.346701772,0
+UHT.US,D,20101216,000000,20.8031,21.0235,20.5893,20.597,113690.17666376,0
+UHT.US,D,20101217,000000,20.5951,20.8616,20.3977,20.7379,98598.403320415,0
+UHT.US,D,20101220,000000,20.7763,20.8952,20.6268,20.8414,41185.182342968,0
+UHT.US,D,20101221,000000,20.8768,21.0034,20.5002,20.9574,84091.978763405,0
+UHT.US,D,20101222,000000,20.966,21.06,20.7005,20.7456,98269.731541989,0
+UHT.US,D,20101223,000000,20.7235,20.9469,20.7131,20.8146,58628.784856388,0
+UHT.US,D,20101227,000000,20.8557,21.1175,20.6824,20.9862,54755.674883316,0
+UHT.US,D,20101228,000000,21.0647,21.1136,20.8903,21.0964,40735.475877883,0
+UHT.US,D,20101229,000000,21.0053,21.1175,20.8741,21.1012,43797.862130837,0
+UHT.US,D,20101230,000000,21.1386,21.1463,21.0446,21.1463,35858.612727522,0
+UHT.US,D,20101231,000000,21.1396,21.1463,20.8616,20.8788,48874.015153196,0
+UHT.US,D,20110103,000000,21.0168,21.2564,20.9516,21.1232,104539.53699139,0
+UHT.US,D,20110104,000000,21.2315,21.2871,20.7168,20.9305,100631.99473677,0
+UHT.US,D,20110105,000000,20.942,21.1175,20.6153,21.1079,88666.255197119,0
+UHT.US,D,20110106,000000,21.0704,21.1396,20.8664,20.9641,48433.699310352,0
+UHT.US,D,20110107,000000,20.9248,20.9641,20.6076,20.8845,52964.152840276,0
+UHT.US,D,20110110,000000,20.8616,20.8845,20.622,20.8261,95566.275739125,0
+UHT.US,D,20110111,000000,21.0034,21.0034,20.6613,20.9181,91479.268259458,0
+UHT.US,D,20110112,000000,21.0897,21.1175,20.666,20.8261,55871.072125022,0
+UHT.US,D,20110113,000000,20.8356,20.9574,20.7168,20.8146,52564.529693808,0
+UHT.US,D,20110114,000000,20.8194,20.8845,20.6881,20.8664,30663.511823447,0
+UHT.US,D,20110118,000000,20.8356,20.8768,20.7628,20.8721,71376.032846965,0
+UHT.US,D,20110119,000000,20.8146,20.849,20.6881,20.7628,72297.357229029,0
+UHT.US,D,20110120,000000,20.6613,20.9469,20.6449,20.7292,85168.770113678,0
+UHT.US,D,20110121,000000,20.6824,20.7005,20.552,20.5951,83528.541428961,0
+UHT.US,D,20110124,000000,20.5951,20.9929,20.5415,20.849,80205.304558208,0
+UHT.US,D,20110125,000000,20.8108,21.0034,20.5223,21.0034,91794.375805759,0
+UHT.US,D,20110126,000000,21.0216,21.0216,20.756,20.9114,49823.511401982,0
+UHT.US,D,20110127,000000,20.966,21.06,20.8108,21.0322,75022.724483788,0
+UHT.US,D,20110128,000000,20.966,21.0322,20.4647,20.6325,99432.081894899,0
+UHT.US,D,20110131,000000,20.6027,20.8616,20.5184,20.7763,111610.67553867,0
+UHT.US,D,20110201,000000,20.9181,21.0034,20.7456,20.8194,72331.789510578,0
+UHT.US,D,20110202,000000,20.8952,21.06,20.7878,20.8721,44123.403701849,0
+UHT.US,D,20110203,000000,20.8146,20.9066,20.6717,20.8903,39345.663786253,0
+UHT.US,D,20110204,000000,20.8768,20.8768,20.6556,20.7935,43130.084549273,0
+UHT.US,D,20110207,000000,20.7821,20.9516,20.6824,20.9469,34890.335234254,0
+UHT.US,D,20110208,000000,20.8952,21.06,20.8845,21.06,41561.850635068,0
+UHT.US,D,20110209,000000,20.9516,21.1175,20.8616,21.1175,45754.241764326,0
+UHT.US,D,20110210,000000,20.9929,21.1059,20.942,21.0734,34583.574907723,0
+UHT.US,D,20110211,000000,21.0484,21.3446,20.9929,21.3302,52723.12686943,0
+UHT.US,D,20110214,000000,21.3006,21.4615,21.2708,21.4088,43237.555003806,0
+UHT.US,D,20110215,000000,21.4299,21.4989,21.0964,21.2373,77062.576314972,0
+UHT.US,D,20110216,000000,21.3503,21.4758,21.1758,21.2564,31591.09662034,0
+UHT.US,D,20110218,000000,21.404,21.6551,21.404,21.6073,38312.695339771,0
+UHT.US,D,20110222,000000,21.6197,21.7174,21.4241,21.5593,48362.747942311,0
+UHT.US,D,20110223,000000,21.4356,21.6551,21.3063,21.3063,86204.868767572,0
+UHT.US,D,20110224,000000,21.404,21.706,21.3187,21.5804,89465.501490054,0
+UHT.US,D,20110225,000000,21.7127,22.3288,21.5956,22.1123,101890.33811703,0
+UHT.US,D,20110228,000000,22.165,23.1004,22.0586,22.7305,209709.28907538,0
+UHT.US,D,20110301,000000,22.7141,23.0084,22.3154,22.5302,109553.08586548,0
+UHT.US,D,20110302,000000,22.5436,22.5436,22.097,22.3107,40816.861270636,0
+UHT.US,D,20110303,000000,22.7046,23.0764,22.4563,22.7275,92848.212301665,0
+UHT.US,D,20110304,000000,22.6988,22.7927,22.4332,22.7141,47845.220316598,0
+UHT.US,D,20110307,000000,22.7352,22.7534,22.2943,22.5158,59021.104185557,0
+UHT.US,D,20110308,000000,22.5436,23.2979,22.5436,22.7046,75039.418923326,0
+UHT.US,D,20110309,000000,22.7084,23.0831,22.5436,22.6001,89399.767134369,0
+UHT.US,D,20110310,000000,22.5781,22.9356,22.3442,22.4047,114260.9178155,0
+UHT.US,D,20110311,000000,22.3442,22.8513,22.2982,22.787,105950.21713244,0
+UHT.US,D,20110314,000000,22.6308,22.6969,22.2187,22.4151,113710.00131071,0
+UHT.US,D,20110315,000000,22.0395,22.5244,22.0087,22.3749,83623.491053839,0
+UHT.US,D,20110316,000000,22.3375,22.4104,21.8755,22.2282,117709.36298281,0
+UHT.US,D,20110317,000000,22.5091,22.5091,22.1583,22.2953,64541.746660645,0
+UHT.US,D,20110318,000000,22.51,22.6835,22.2906,22.5828,161827.54967229,0
+UHT.US,D,20110321,000000,22.6634,22.7745,22.3633,22.5436,91219.461044131,0
+UHT.US,D,20110322,000000,22.5934,22.7745,22.4831,22.4957,53859.39216056,0
+UHT.US,D,20110323,000000,22.4774,22.6413,22.462,22.4774,69751.455199316,0
+UHT.US,D,20110324,000000,22.5886,22.7592,22.5302,22.6413,58916.763938438,0
+UHT.US,D,20110325,000000,22.6768,23.0352,22.5781,22.6634,112208.54515467,0
+UHT.US,D,20110328,000000,22.7927,22.8828,22.7275,22.8004,45822.062924953,0
+UHT.US,D,20110329,000000,22.879,22.8828,22.6576,22.7084,46712.085232882,0
+UHT.US,D,20110330,000000,22.8714,23.1991,22.7141,23.1704,119190.9944919,0
+UHT.US,D,20110331,000000,23.179,23.5584,23.179,23.5182,89158.741163523,0
+UHT.US,D,20110401,000000,23.5709,23.9227,23.4771,23.6227,96566.898709,0
+UHT.US,D,20110404,000000,23.2979,23.9188,23.2979,23.7502,102714.62606927,0
+UHT.US,D,20110405,000000,23.7502,24.2313,23.7502,24.1671,88975.102328593,0
+UHT.US,D,20110406,000000,24.4288,24.7363,24.3157,24.5927,138047.36395131,0
+UHT.US,D,20110407,000000,24.7057,24.7057,24.1786,24.2255,69048.201933731,0
+UHT.US,D,20110408,000000,24.2533,24.3501,23.6544,23.9121,68700.748910823,0
+UHT.US,D,20110411,000000,23.847,24.0127,23.8097,23.9121,43593.355246483,0
+UHT.US,D,20110412,000000,23.8604,24.1853,23.71,23.824,107947.28946232,0
+UHT.US,D,20110413,000000,23.9054,24.0751,23.5039,23.7042,58117.517645503,0
+UHT.US,D,20110414,000000,23.5422,24.1258,23.3735,24.0819,53346.038144734,0
+UHT.US,D,20110415,000000,24.0886,24.4335,24.0819,24.4335,92717.786992766,0
+UHT.US,D,20110418,000000,24.2313,24.4172,24.0127,24.2658,49491.709416143,0
+UHT.US,D,20110419,000000,24.3157,24.4172,24.193,24.3913,37492.580997411,0
+UHT.US,D,20110420,000000,24.516,24.8476,24.2792,24.7594,55131.299772945,0
+UHT.US,D,20110421,000000,25.0594,25.0594,24.5369,24.7997,47949.560563718,0
+UHT.US,D,20110425,000000,24.6654,24.8352,24.1958,24.4288,67409.016651485,0
+UHT.US,D,20110426,000000,24.4594,24.8926,24.3233,24.7,68355.382692858,0
+UHT.US,D,20110427,000000,24.743,25.5242,24.743,25.0852,69822.406567356,0
+UHT.US,D,20110428,000000,25.0105,25.2453,24.9299,25.1705,35070.843861772,0
+UHT.US,D,20110429,000000,25.1245,25.3939,24.9423,25.0162,55033.219940654,0
+UHT.US,D,20110502,000000,25.2971,25.4437,24.8427,25.161,83902.079513649,0
+UHT.US,D,20110503,000000,25.0574,25.1658,24.7987,24.9942,87093.84767303,0
+UHT.US,D,20110504,000000,24.9751,24.9808,24.5811,24.8178,91267.457557806,0
+UHT.US,D,20110505,000000,24.7699,25.1159,24.6138,24.7738,59108.749993137,0
+UHT.US,D,20110506,000000,24.7191,25.0785,24.3741,24.5111,54525.082937183,0
+UHT.US,D,20110509,000000,24.5639,24.7594,24.4172,24.6568,42381.964977427,0
+UHT.US,D,20110510,000000,24.6185,25.1427,24.6185,25.0373,51748.588961336,0
+UHT.US,D,20110511,000000,24.9349,25.1101,24.4977,24.7288,96336.306762866,0
+UHT.US,D,20110512,000000,24.7306,25.1476,24.5696,25.1121,28088.394524541,0
+UHT.US,D,20110513,000000,25.135,25.135,24.516,24.7594,58705.996639256,0
+UHT.US,D,20110516,000000,24.5811,24.7191,24.516,24.6568,68195.742114765,0
+UHT.US,D,20110517,000000,24.7124,24.7124,24.285,24.399,64459.31786542,0
+UHT.US,D,20110518,000000,24.399,24.6837,24.2486,24.6128,47108.578171936,0
+UHT.US,D,20110519,000000,24.7546,24.7546,24.2313,24.4853,43592.311844011,0
+UHT.US,D,20110520,000000,24.4057,24.6031,24.2764,24.4057,57632.335496398,0
+UHT.US,D,20110523,000000,24.2255,24.3693,24.0214,24.1392,57216.017910392,0
+UHT.US,D,20110524,000000,24.1958,24.4067,23.6678,24.3157,92125.134389127,0
+UHT.US,D,20110525,000000,24.3233,24.7057,23.939,24.607,86832.997055232,0
+UHT.US,D,20110526,000000,24.607,24.6568,24.3741,24.491,71210.131854044,0
+UHT.US,D,20110527,000000,24.5763,24.9349,24.5763,24.7537,43977.327355882,0
+UHT.US,D,20110531,000000,24.8245,25.182,24.4479,25.1265,107167.86781633,0
+UHT.US,D,20110601,000000,25.0546,25.2386,24.2907,24.3693,71752.701139065,0
+UHT.US,D,20110602,000000,24.3645,24.491,24.1325,24.3108,48047.64039601,0
+UHT.US,D,20110603,000000,24.1623,24.4747,24.146,24.2504,64831.812547636,0
+UHT.US,D,20110606,000000,24.168,24.2984,23.9638,24.0109,42317.274024213,0
+UHT.US,D,20110607,000000,24.0444,24.4221,24.0444,24.0617,42032.425149577,0
+UHT.US,D,20110608,000000,24.0109,24.3031,24.0109,24.0742,44790.137880943,0
+UHT.US,D,20110609,000000,24.1258,24.1258,23.5671,23.5969,78160.235714668,0
+UHT.US,D,20110610,000000,23.6256,23.7962,23.2106,23.3103,104407.02487756,0
+UHT.US,D,20110613,000000,23.5383,23.5383,22.9959,23.1483,91360.320377742,0
+UHT.US,D,20110614,000000,23.2365,23.5326,22.949,23.3467,78668.37271814,0
+UHT.US,D,20110615,000000,23.2604,23.5671,22.9853,23.2979,76925.890591245,0
+UHT.US,D,20110616,000000,23.2969,23.5259,23.1704,23.4464,63318.878964404,0
+UHT.US,D,20110617,000000,23.4627,23.8173,23.2049,23.2718,150584.88804518,0
+UHT.US,D,20110620,000000,23.2163,23.7348,23.2163,23.71,56407.380995216,0
+UHT.US,D,20110621,000000,23.7846,24.0396,23.6419,23.8479,80345.120489347,0
+UHT.US,D,20110622,000000,23.8623,24.1585,23.6812,23.8115,79303.804823096,0
+UHT.US,D,20110623,000000,23.6361,23.6361,22.9778,23.1081,90457.777240159,0
+UHT.US,D,20110624,000000,23.1674,23.3467,22.9547,22.972,121182.84980941,0
+UHT.US,D,20110627,000000,23.0726,23.5221,22.9384,23.2912,81072.37201177,0
+UHT.US,D,20110628,000000,23.2912,23.3343,23.1627,23.3217,49345.633070175,0
+UHT.US,D,20110629,000000,23.2163,23.5326,23.1004,23.4435,112905.53800542,0
+UHT.US,D,20110630,000000,23.5307,23.8115,23.4876,23.5537,68286.51812976,0
+UHT.US,D,20110701,000000,23.6361,24.1585,23.6304,24.0281,71586.800146146,0
+UHT.US,D,20110705,000000,24.168,24.4154,24.0281,24.3588,54469.782606209,0
+UHT.US,D,20110706,000000,24.2121,24.8917,24.2121,24.885,134310.93970197,0
+UHT.US,D,20110707,000000,24.8342,25.1744,24.4469,24.5111,89896.426710658,0
+UHT.US,D,20110708,000000,24.3281,24.9175,24.3281,24.8226,58254.203369229,0
+UHT.US,D,20110711,000000,24.5379,24.7086,24.3031,24.5111,44038.888101683,0
+UHT.US,D,20110712,000000,24.5111,25.0393,24.4699,24.5994,42110.680334917,0
+UHT.US,D,20110713,000000,24.7632,24.9098,24.3779,24.5379,63248.970998834,0
+UHT.US,D,20110714,000000,24.4469,24.4469,23.7578,24.1747,67866.026933868,0
+UHT.US,D,20110715,000000,24.398,24.398,24.0033,24.1335,96910.178122023,0
+UHT.US,D,20110718,000000,23.9984,24.4652,23.9984,24.2275,86715.092575986,0
+UHT.US,D,20110719,000000,24.308,24.3732,23.9304,24.0511,169125.10655583,0
+UHT.US,D,20110720,000000,24.1087,24.8419,23.9256,24.8101,204208.47124725,0
+UHT.US,D,20110721,000000,24.7815,25.0641,24.5763,25.0105,85038.344804779,0
+UHT.US,D,20110722,000000,24.8543,25.3047,24.8543,25.1591,97301.454048721,0
+UHT.US,D,20110725,000000,24.9309,25.3353,24.9309,25.3162,70544.441077423,0
+UHT.US,D,20110726,000000,25.2214,25.3018,25.046,25.1964,57644.856326052,0
+UHT.US,D,20110727,000000,25.0105,25.1591,24.0886,24.1527,188480.22239647,0
+UHT.US,D,20110728,000000,24.0157,24.4162,23.5959,24.2178,97923.321921552,0
+UHT.US,D,20110729,000000,23.9678,24.3185,23.6294,24.2792,40696.869986448,0
+UHT.US,D,20110801,000000,24.3779,24.4853,23.4502,23.6678,130929.27229282,0
+UHT.US,D,20110802,000000,23.5643,23.7157,23.0563,23.0975,91460.487014978,0
+UHT.US,D,20110803,000000,23.2049,23.2845,22.4325,23.0899,83315.687324837,0
+UHT.US,D,20110804,000000,22.9259,23.1781,21.7711,22.1861,182493.17901677,0
+UHT.US,D,20110805,000000,22.3596,22.3596,21.2584,21.5162,181875.48475382,0
+UHT.US,D,20110808,000000,19.5859,21.0801,19.5428,19.5428,240949.80246541,0
+UHT.US,D,20110809,000000,19.7383,21.5852,19.1566,21.5852,241255.51938947,0
+UHT.US,D,20110810,000000,21.6541,21.6541,19.9167,19.9923,213341.37307762,0
+UHT.US,D,20110811,000000,20.0144,21.1175,19.8542,20.5702,176365.27630345,0
+UHT.US,D,20110812,000000,20.852,21.1691,20.2492,20.6086,134671.95695701,0
+UHT.US,D,20110815,000000,20.9296,21.1691,20.756,21.1069,89051.27070899,0
+UHT.US,D,20110816,000000,20.9469,21.2986,20.7493,20.9162,85819.853255702,0
+UHT.US,D,20110817,000000,21.1222,21.6589,20.9037,21.1922,68827.000609837,0
+UHT.US,D,20110818,000000,20.7696,21.0935,20.113,20.2147,133531.51805598,0
+UHT.US,D,20110819,000000,19.8849,20.4571,19.8849,20.2492,95793.737477845,0
+UHT.US,D,20110822,000000,20.6228,20.6228,20.1821,20.3144,53845.827928435,0
+UHT.US,D,20110823,000000,20.4226,21.0618,20.3623,21.0618,76050.475917914,0
+UHT.US,D,20110824,000000,21.0618,21.5487,20.7342,21.3043,57212.887702977,0
+UHT.US,D,20110825,000000,21.4337,21.4337,20.6583,20.8376,64002.307583037,0
+UHT.US,D,20110826,000000,20.8577,21.0647,20.597,21.0005,45161.589160687,0
+UHT.US,D,20110829,000000,21.1222,21.9647,21.0686,21.9187,59276.737791,0
+UHT.US,D,20110830,000000,21.8286,22.1181,21.311,21.9762,61463.709370623,0
+UHT.US,D,20110831,000000,22.0261,22.1976,21.7251,22.049,103342.75435693,0
+UHT.US,D,20110901,000000,22.0836,22.2407,21.2909,21.6234,108826.87774552,0
+UHT.US,D,20110902,000000,21.4893,21.6216,21.0389,21.0484,74333.035450328,0
+UHT.US,D,20110906,000000,20.5884,21.1682,20.5884,21.0207,70814.682317462,0
+UHT.US,D,20110907,000000,21.3063,21.7002,21.0839,21.6647,61133.994189724,0
+UHT.US,D,20110908,000000,21.5976,21.7663,21.0839,21.2344,68812.392975241,0
+UHT.US,D,20110909,000000,21.059,21.2171,20.5127,20.8808,159763.69958428,0
+UHT.US,D,20110912,000000,20.6422,21.0264,20.4495,20.8146,41062.060851367,0
+UHT.US,D,20110913,000000,20.9737,20.9737,20.551,20.9516,121579.34274846,0
+UHT.US,D,20110914,000000,21.0714,21.2593,20.7543,21.0839,50914.910386852,0
+UHT.US,D,20110915,000000,20.8366,21.4232,20.8366,21.3456,64883.982671196,0
+UHT.US,D,20110916,000000,21.2641,21.8871,21.2641,21.4567,157563.16377252,0
+UHT.US,D,20110919,000000,21.126,21.3667,21.0647,21.2037,32470.684903556,0
+UHT.US,D,20110920,000000,21.2814,21.4021,20.6766,20.6814,83391.855705233,0
+UHT.US,D,20110921,000000,20.6766,20.7418,20.0335,20.1361,213372.67515175,0
+UHT.US,D,20110922,000000,19.7373,20.2367,19.6301,19.7297,113690.17666376,0
+UHT.US,D,20110923,000000,19.8542,20.1916,19.698,20.0479,76470.967113804,0
+UHT.US,D,20110926,000000,20.1495,20.5702,19.7767,20.2702,62759.615239845,0
+UHT.US,D,20110927,000000,20.6479,21.2641,20.4369,20.6422,68301.125764356,0
+UHT.US,D,20110928,000000,20.6171,20.6871,19.6358,19.7297,88458.618105352,0
+UHT.US,D,20110929,000000,20.1111,20.6296,19.976,20.4734,59804.699441424,0
+UHT.US,D,20110930,000000,20.3382,20.9066,20.137,20.1437,80198.00074091,0
+UHT.US,D,20111003,000000,20.1428,20.4657,19.3032,19.3032,142460.95640447,0
+UHT.US,D,20111004,000000,19.1834,21.014,19.1785,20.7369,137916.93864242,0
+UHT.US,D,20111005,000000,20.6641,21.15,20.0335,20.4552,64728.515702988,0
+UHT.US,D,20111006,000000,20.4552,20.8031,20.3651,20.7801,46164.298935505,0
+UHT.US,D,20111007,000000,20.85,20.85,19.4843,19.7421,78863.488980252,0
+UHT.US,D,20111010,000000,20.1619,20.6603,20.0047,20.6296,111533.46375581,0
+UHT.US,D,20111011,000000,20.3891,20.7369,20.23,20.5386,55660.304825841,0
+UHT.US,D,20111012,000000,20.7178,21.2171,20.7178,21.0906,79817.158838924,0
+UHT.US,D,20111013,000000,21.0906,21.2239,20.6641,21.0005,28001.792119432,0
+UHT.US,D,20111014,000000,21.0369,21.6839,20.9516,21.61,39643.033490543,0
+UHT.US,D,20111017,000000,21.3791,21.4299,20.4859,20.5788,99648.066206436,0
+UHT.US,D,20111018,000000,20.7235,21.3063,20.6641,21.2171,81311.311177673,0
+UHT.US,D,20111019,000000,21.1557,21.1557,20.6766,20.7178,44531.374068086,0
+UHT.US,D,20111020,000000,20.7054,21.126,20.4073,21.1193,56568.06497578,0
+UHT.US,D,20111021,000000,21.8755,21.8755,21.0072,21.3063,88416.882006504,0
+UHT.US,D,20111024,000000,21.4021,22.5876,21.1624,22.5186,81872.661707176,0
+UHT.US,D,20111025,000000,22.2532,22.419,21.7711,21.8755,55145.907407543,0
+UHT.US,D,20111026,000000,22.1813,22.3251,21.636,22.2465,62043.841144605,0
+UHT.US,D,20111027,000000,22.4736,23.4033,22.463,23.4033,157133.2819544,0
+UHT.US,D,20111028,000000,23.0381,23.6199,23.0381,23.3217,67511.270093662,0
+UHT.US,D,20111031,000000,23.0122,23.4138,22.7333,22.7592,144095.96807682,0
+UHT.US,D,20111101,000000,22.4275,22.5128,21.6551,21.8631,94957.972098418,0
+UHT.US,D,20111102,000000,22.3184,22.6049,22.1027,22.5128,70254.375190431,0
+UHT.US,D,20111103,000000,22.7382,23.1866,22.2982,22.9671,61362.499330916,0
+UHT.US,D,20111104,000000,22.6912,23.1282,22.5369,22.993,77323.42693277,0
+UHT.US,D,20111107,000000,22.9634,23.0975,22.3672,22.8081,47401.774266341,0
+UHT.US,D,20111108,000000,23.0141,23.111,22.4736,22.9959,68313.646594011,0
+UHT.US,D,20111109,000000,22.5406,22.9259,21.8123,21.9292,95923.119384273,0
+UHT.US,D,20111110,000000,22.1516,22.1516,20.8232,21.0072,165737.17873186,0
+UHT.US,D,20111111,000000,21.1356,21.6886,21.0264,21.6551,92971.333793265,0
+UHT.US,D,20111114,000000,21.6647,21.8123,21.4567,21.6484,50633.191719629,0
+UHT.US,D,20111115,000000,21.5267,22.3605,21.4299,22.1276,49771.341278423,0
+UHT.US,D,20111116,000000,21.8708,22.2627,21.7999,21.8574,42013.643905096,0
+UHT.US,D,20111117,000000,21.8439,21.8574,21.4299,21.5468,49058.697390597,0
+UHT.US,D,20111118,000000,21.521,21.7375,21.4567,21.6772,33461.91725119,0
+UHT.US,D,20111121,000000,21.3063,21.636,21.0475,21.0714,50620.670889975,0
+UHT.US,D,20111122,000000,21.1433,21.3618,20.9114,20.9641,24311.277578819,0
+UHT.US,D,20111123,000000,20.8808,20.8808,20.4006,20.4801,79205.724990804,0
+UHT.US,D,20111125,000000,20.4695,20.7436,20.2549,20.2635,40758.430732249,0
+UHT.US,D,20111128,000000,20.7543,20.9162,20.2836,20.6104,88061.081763826,0
+UHT.US,D,20111129,000000,20.6363,20.8731,20.597,20.7178,34114.043795686,0
+UHT.US,D,20111130,000000,21.3408,22.1439,21.2468,22.119,185554.52186724,0
+UHT.US,D,20111201,000000,22.0605,22.0605,21.6647,21.7308,47162.835100438,0
+UHT.US,D,20111202,000000,21.9407,22.1459,21.8142,21.9522,56935.34264564,0
+UHT.US,D,20111205,000000,22.1496,22.3068,21.8755,22.1382,64413.408156687,0
+UHT.US,D,20111206,000000,22.072,22.4803,21.6953,22.2369,50080.188409896,0
+UHT.US,D,20111207,000000,22.0423,22.5493,21.8775,22.5244,55461.014953843,0
+UHT.US,D,20111208,000000,22.3844,22.3844,21.8775,21.9014,60644.638430735,0
+UHT.US,D,20111209,000000,21.935,22.7726,21.8832,22.6778,70920.065967053,0
+UHT.US,D,20111212,000000,22.4094,22.8387,22.2014,22.3241,74451.983332045,0
+UHT.US,D,20111213,000000,22.6336,22.6969,21.9407,22.0174,76812.159721886,0
+UHT.US,D,20111214,000000,21.935,22.5369,21.935,22.0605,89750.350364691,0
+UHT.US,D,20111215,000000,22.1459,22.5838,22.0174,22.5838,65163.614533476,0
+UHT.US,D,20111216,000000,22.7669,23.2795,22.672,22.7957,178420.7791717,0
+UHT.US,D,20111219,000000,23.0841,23.2795,22.5138,22.6097,46813.295272588,0
+UHT.US,D,20111220,000000,22.8944,23.4569,22.8944,23.4186,68260.433067979,0
+UHT.US,D,20111221,000000,23.4138,23.8326,23.1655,23.7338,29588.807278118,0
+UHT.US,D,20111222,000000,23.0064,23.9313,23.0064,23.7195,61103.735518061,0
+UHT.US,D,20111223,000000,23.7338,23.8594,23.5537,23.7492,21006.821952547,0
+UHT.US,D,20111227,000000,23.7569,24.2303,23.4943,24.1949,27040.818443462,0
+UHT.US,D,20111228,000000,24.0722,24.0722,23.6544,23.6966,36839.411050446,0
+UHT.US,D,20111229,000000,23.8661,24.1077,23.5365,23.8767,32344.433204541,0
+UHT.US,D,20111230,000000,24.0617,24.1633,23.6189,23.7684,48217.714998815,0
+UHT.US,D,20120103,000000,24.2064,24.2064,23.638,23.8661,65130.225654397,0
+UHT.US,D,20120104,000000,23.8326,23.8326,23.2557,23.407,46729.823074892,0
+UHT.US,D,20120105,000000,23.2681,23.5969,22.9997,23.5844,28634.094016975,0
+UHT.US,D,20120106,000000,23.7406,23.9638,23.3899,23.6323,63172.802618437,0
+UHT.US,D,20120109,000000,23.5661,23.6966,23.2795,23.3899,79964.278587362,0
+UHT.US,D,20120110,000000,23.6773,23.8182,23.3899,23.7742,27690.858183016,0
+UHT.US,D,20120111,000000,23.6266,23.9802,23.4962,23.8221,43458.7563277,0
+UHT.US,D,20120112,000000,23.9571,24.0722,23.5969,23.8115,29792.270760001,0
+UHT.US,D,20120113,000000,23.4799,23.8278,23.4799,23.7684,51800.759084895,0
+UHT.US,D,20120117,000000,23.8729,23.8729,23.6006,23.6946,59125.444432676,0
+UHT.US,D,20120118,000000,23.708,24.0301,23.708,23.9984,39658.684527611,0
+UHT.US,D,20120119,000000,24.0963,24.0963,23.8661,23.9571,35969.213389468,0
+UHT.US,D,20120120,000000,23.9638,24.2429,23.7742,24.1949,28288.727799011,0
+UHT.US,D,20120123,000000,24.0722,24.2362,23.9198,24.0127,25271.207852318,0
+UHT.US,D,20120124,000000,23.9198,24.3645,23.9036,24.3501,45216.889491661,0
+UHT.US,D,20120125,000000,24.3147,24.3808,24.1997,24.3808,47146.140660899,0
+UHT.US,D,20120126,000000,24.4258,24.4517,24.2429,24.3425,74026.275123798,0
+UHT.US,D,20120127,000000,24.2362,24.4987,24.2362,24.3693,62878.56312156,0
+UHT.US,D,20120130,000000,24.2974,24.4441,24.1585,24.3751,38008.021818182,0
+UHT.US,D,20120131,000000,24.309,24.4814,24.0176,24.3732,101486.54136068,0
+UHT.US,D,20120201,000000,24.3751,24.4987,24.3291,24.4441,139268.14484262,0
+UHT.US,D,20120202,000000,24.3876,24.8168,24.3876,24.6808,51905.099332014,0
+UHT.US,D,20120203,000000,24.6808,24.9875,24.4517,24.9463,65256.477353412,0
+UHT.US,D,20120206,000000,24.7718,24.9423,24.7249,24.8907,18742.638590056,0
+UHT.US,D,20120207,000000,24.7997,24.7997,24.5456,24.6022,30786.633315049,0
+UHT.US,D,20120208,000000,24.5245,24.7747,24.0836,24.5101,81197.580308314,0
+UHT.US,D,20120209,000000,24.5533,24.5533,23.9966,24.0396,62376.686532917,0
+UHT.US,D,20120210,000000,23.8508,24.0127,23.4742,23.6544,58507.75016973,0
+UHT.US,D,20120213,000000,23.8508,24.2169,23.5786,24.0866,58014.220800855,0
+UHT.US,D,20120214,000000,23.8594,24.0224,23.6773,23.7799,38720.665706008,0
+UHT.US,D,20120215,000000,23.8412,24.0722,23.5584,23.6486,42306.839999502,0
+UHT.US,D,20120216,000000,23.5728,24.2245,23.5728,24.0866,38928.302797775,0
+UHT.US,D,20120217,000000,24.1077,24.309,23.9571,24.309,53112.315991185,0
+UHT.US,D,20120221,000000,24.2429,24.2974,23.7137,23.7972,59873.564004522,0
+UHT.US,D,20120222,000000,23.846,23.846,23.4311,23.4311,48742.546441826,0
+UHT.US,D,20120223,000000,23.5259,23.8767,23.3113,23.8594,30624.905932013,0
+UHT.US,D,20120224,000000,24.0023,24.0023,23.5547,23.6284,37192.081085708,0
+UHT.US,D,20120227,000000,23.4742,23.6966,23.2557,23.6179,32368.43146138,0
+UHT.US,D,20120228,000000,23.5537,23.5844,23.2307,23.3966,35633.237793745,0
+UHT.US,D,20120229,000000,23.3966,23.4838,22.9346,23.0314,87310.875387039,0
+UHT.US,D,20120301,000000,23.0784,23.2614,22.993,23.0189,54819.322434059,0
+UHT.US,D,20120302,000000,22.9594,23.2058,22.8513,23.2058,180843.55970981,0
+UHT.US,D,20120305,000000,23.2106,23.6812,22.857,23.6189,83742.438935555,0
+UHT.US,D,20120306,000000,23.3371,23.549,23.2969,23.4521,77132.484280541,0
+UHT.US,D,20120307,000000,23.4751,23.7473,23.3026,23.6246,105070.62884923,0
+UHT.US,D,20120308,000000,23.8115,23.8182,23.154,23.2393,159137.65810155,0
+UHT.US,D,20120309,000000,23.2163,23.6812,23.2163,23.5316,48401.353833744,0
+UHT.US,D,20120312,000000,23.5383,23.8278,23.5383,23.8221,73958.45396317,0
+UHT.US,D,20120313,000000,23.9265,24.3444,23.732,24.2926,115979.40168556,0
+UHT.US,D,20120314,000000,24.2754,24.3098,23.8412,23.9036,28921.029696554,0
+UHT.US,D,20120315,000000,23.9591,24.032,23.641,23.9083,63368.962283022,0
+UHT.US,D,20120316,000000,23.9514,24.0271,23.7972,23.9447,122011.31137153,0
+UHT.US,D,20120319,000000,23.9898,24.3098,23.7799,24.0023,114132.57931156,0
+UHT.US,D,20120320,000000,24.0023,24.2869,23.9218,24.1325,145499.34440059,0
+UHT.US,D,20120321,000000,24.2811,24.2811,24.0396,24.1067,95657.051754118,0
+UHT.US,D,20120322,000000,23.9648,24.009,23.6812,23.9265,71337.426955531,0
+UHT.US,D,20120323,000000,24.032,24.1451,23.6812,23.9648,57715.807694094,0
+UHT.US,D,20120326,000000,24.2178,24.2993,23.9648,24.1067,72313.008266097,0
+UHT.US,D,20120327,000000,24.2054,24.86,24.1585,24.3971,116101.47977469,0
+UHT.US,D,20120328,000000,24.3971,24.7,24.2754,24.4498,60335.791299261,0
+UHT.US,D,20120329,000000,24.2926,24.5034,24.1815,24.4297,62794.047521395,0
+UHT.US,D,20120330,000000,24.5084,24.6492,24.3779,24.5322,58637.132076157,0
+UHT.US,D,20120402,000000,24.5734,24.7565,24.516,24.6894,70421.319585823,0
+UHT.US,D,20120403,000000,24.7211,24.7565,24.423,24.5101,67095.995910127,0
+UHT.US,D,20120404,000000,24.3674,24.469,23.939,23.9648,109867.15000931,0
+UHT.US,D,20120405,000000,23.9754,24.0635,23.7799,23.7799,17170.231065968,0
+UHT.US,D,20120409,000000,23.8057,23.9754,23.5383,23.916,125258.37986189,0
+UHT.US,D,20120410,000000,23.9591,23.9591,23.3103,23.4311,93760.146061488,0
+UHT.US,D,20120411,000000,23.5316,23.706,23.2787,23.4694,88012.041847681,0
+UHT.US,D,20120412,000000,23.5442,23.8767,23.5269,23.7722,124228.54162282,0
+UHT.US,D,20120413,000000,23.7003,23.8518,23.5748,23.7271,51654.682738928,0
+UHT.US,D,20120416,000000,23.7665,23.9831,23.6524,23.9342,68957.425918736,0
+UHT.US,D,20120417,000000,23.9898,24.3828,23.9706,24.1623,46066.219103213,0
+UHT.US,D,20120418,000000,24.0271,24.1747,23.8412,23.939,56368.775103782,0
+UHT.US,D,20120419,000000,24.1325,24.1451,23.706,23.9342,69994.567975104,0
+UHT.US,D,20120420,000000,24.168,24.2993,23.9342,24.2121,69422.78342089,0
+UHT.US,D,20120423,000000,23.9036,23.9754,23.7003,23.8412,62371.469520561,0
+UHT.US,D,20120424,000000,23.7846,24.2486,23.7846,24.168,59517.763761846,0
+UHT.US,D,20120425,000000,24.3828,24.4546,24.1997,24.3971,57511.300809739,0
+UHT.US,D,20120426,000000,24.3971,24.7,24.3903,24.6195,78487.864090622,0
+UHT.US,D,20120427,000000,24.6894,24.8687,24.5101,24.7067,66950.962966631,0
+UHT.US,D,20120430,000000,24.6741,25.2281,24.5227,25.0373,92146.002438551,0
+UHT.US,D,20120501,000000,25.0594,25.4772,24.953,25.0057,59169.267336466,0
+UHT.US,D,20120502,000000,24.9356,24.9356,24.5101,24.8533,74371.641341762,0
+UHT.US,D,20120503,000000,24.7565,24.9453,24.7,24.8926,74783.785317883,0
+UHT.US,D,20120504,000000,24.6894,24.7565,24.4766,24.6329,79300.674615683,0
+UHT.US,D,20120507,000000,24.5389,24.8322,24.1815,24.7134,63895.880530975,0
+UHT.US,D,20120508,000000,24.653,24.9108,24.5907,24.7211,50515.287240384,0
+UHT.US,D,20120509,000000,24.4546,24.7,24.423,24.5801,70641.477507244,0
+UHT.US,D,20120510,000000,24.7278,24.7699,24.469,24.6128,40127.172237176,0
+UHT.US,D,20120511,000000,24.6022,24.7067,24.4766,24.607,61562.832605386,0
+UHT.US,D,20120514,000000,24.4546,24.5734,24.3722,24.423,74204.69694637,0
+UHT.US,D,20120515,000000,24.4891,24.6128,24.3157,24.4345,38467.118905508,0
+UHT.US,D,20120516,000000,24.4345,24.6128,24.237,24.2993,37766.995847336,0
+UHT.US,D,20120517,000000,24.3617,24.3674,23.8412,23.8834,71840.346946646,0
+UHT.US,D,20120518,000000,23.8594,24.124,23.6131,23.706,75189.668879179,0
+UHT.US,D,20120521,000000,23.8767,24.1124,23.7665,24.0635,92762.653299027,0
+UHT.US,D,20120522,000000,24.0635,24.1949,23.7617,23.9514,129251.48111915,0
+UHT.US,D,20120523,000000,23.7387,23.9514,23.5882,23.8834,74802.566562366,0
+UHT.US,D,20120524,000000,23.7387,24.0396,23.6755,24.0396,49563.704186656,0
+UHT.US,D,20120525,000000,23.9898,24.0271,23.7271,23.9342,35214.833402796,0
+UHT.US,D,20120529,000000,24.1451,24.2178,23.8767,24.1949,32979.865309498,0
+UHT.US,D,20120530,000000,24.2677,24.2677,23.6946,23.6946,49428.0618654,0
+UHT.US,D,20120531,000000,23.8259,24.0827,23.6889,23.9275,89758.69758446,0
+UHT.US,D,20120601,000000,23.6447,23.8067,23.6227,23.6993,67182.598315235,0
+UHT.US,D,20120604,000000,23.7176,23.7271,23.4387,23.5939,81791.276314423,0
+UHT.US,D,20120605,000000,23.454,24.1451,23.454,24.1451,144842.00084374,0
+UHT.US,D,20120606,000000,24.1124,24.7249,24.1124,24.608,95974.246105362,0
+UHT.US,D,20120607,000000,24.8178,24.9185,24.1585,24.1747,74565.714201404,0
+UHT.US,D,20120608,000000,24.2074,24.7296,24.2074,24.5667,78524.383177114,0
+UHT.US,D,20120611,000000,24.8389,24.8446,24.0886,24.1067,89520.801821028,0
+UHT.US,D,20120612,000000,24.263,24.3406,23.9007,24.263,97906.627482013,0
+UHT.US,D,20120613,000000,24.3175,24.655,24.2007,24.3521,101599.22882757,0
+UHT.US,D,20120614,000000,24.4029,24.7785,24.3943,24.6597,79471.792620959,0
+UHT.US,D,20120615,000000,24.7661,24.9607,24.6214,24.7594,136883.97019594,0
+UHT.US,D,20120618,000000,24.7546,25.0239,24.516,24.9607,77740.787921248,0
+UHT.US,D,20120619,000000,24.9607,25.2846,24.7162,25.0555,97907.670884484,0
+UHT.US,D,20120620,000000,25.1878,25.46,25.1016,25.2366,95517.235822979,0
+UHT.US,D,20120621,000000,25.2942,25.4207,24.9185,25.182,99818.14080924,0
+UHT.US,D,20120622,000000,25.2262,25.3814,24.9818,25.0555,210343.67777788,0
+UHT.US,D,20120625,000000,24.8486,25.1447,24.8101,25.0172,39409.311336995,0
+UHT.US,D,20120626,000000,25.1293,25.3133,25.0009,25.0555,81503.297232373,0
+UHT.US,D,20120627,000000,25.2012,25.3775,25.1648,25.2366,38146.794346851,0
+UHT.US,D,20120628,000000,25.0172,25.5597,25.0172,25.5204,103560.82547341,0
+UHT.US,D,20120629,000000,26.0417,26.1519,25.6996,26.1213,132752.09641,0
+UHT.US,D,20120702,000000,26.22,26.4769,25.9488,26.4769,80863.691517531,0
+UHT.US,D,20120703,000000,26.5027,26.7721,26.4395,26.6973,36815.412793607,0
+UHT.US,D,20120705,000000,26.7654,27.0423,26.5756,26.5823,65099.966982733,0
+UHT.US,D,20120706,000000,26.3398,26.7979,26.3264,26.6475,44483.377554411,0
+UHT.US,D,20120709,000000,26.59,27.0289,26.5151,26.9464,147206.35084345,0
+UHT.US,D,20120710,000000,27.0423,27.0423,26.6475,26.7289,63229.146351882,0
+UHT.US,D,20120711,000000,26.7423,26.8852,26.5325,26.8324,38980.472921335,0
+UHT.US,D,20120712,000000,26.6215,27.0356,26.6215,26.9675,40017.614977701,0
+UHT.US,D,20120713,000000,27.0356,27.3192,27.0222,27.1247,62005.235253172,0
+UHT.US,D,20120716,000000,26.9896,27.3577,26.9618,27.258,26550.419282001,0
+UHT.US,D,20120717,000000,27.4132,27.671,27.2454,27.5023,37709.608711421,0
+UHT.US,D,20120718,000000,27.4842,27.6499,27.3577,27.4985,54464.565593852,0
+UHT.US,D,20120719,000000,27.5839,27.5943,27.1122,27.1323,34790.168597019,0
+UHT.US,D,20120720,000000,27.048,27.1075,26.8621,26.8621,64255.854383537,0
+UHT.US,D,20120723,000000,26.7461,26.8256,26.6475,26.6925,49644.046176937,0
+UHT.US,D,20120724,000000,26.8544,26.8544,26.4404,26.543,43925.157232322,0
+UHT.US,D,20120725,000000,26.7184,27.2762,26.6858,27.0825,50835.61179904,0
+UHT.US,D,20120726,000000,27.3135,27.347,26.8746,26.9896,96308.134896144,0
+UHT.US,D,20120727,000000,27.0001,27.4966,27.0001,27.4219,44624.236888023,0
+UHT.US,D,20120730,000000,27.3892,27.5216,27.2503,27.3192,39064.988521501,0
+UHT.US,D,20120731,000000,27.3634,27.511,27.0586,27.3835,58296.982870548,0
+UHT.US,D,20120801,000000,27.4219,27.7055,26.9618,26.9618,76660.866363562,0
+UHT.US,D,20120802,000000,26.9838,26.9838,26.4318,26.9196,41865.480754186,0
+UHT.US,D,20120803,000000,27.1189,27.44,27.1189,27.3577,46567.052289386,0
+UHT.US,D,20120806,000000,27.4524,27.5474,27.3135,27.3336,44742.141367268,0
+UHT.US,D,20120807,000000,27.4477,27.4477,26.8852,26.9762,53218.743043247,0
+UHT.US,D,20120808,000000,27.0058,27.0058,26.6475,26.6714,57597.903214849,0
+UHT.US,D,20120809,000000,26.7587,26.9254,26.6475,26.6925,31409.544590351,0
+UHT.US,D,20120810,000000,26.7242,26.8976,26.6973,26.7864,26550.419282001,0
+UHT.US,D,20120813,000000,26.8122,26.9896,26.5325,26.752,23315.8716213,0
+UHT.US,D,20120814,000000,26.7864,26.8256,26.659,26.7376,42764.893684355,0
+UHT.US,D,20120815,000000,26.7461,26.9397,26.497,26.6973,63408.611576928,0
+UHT.US,D,20120816,000000,26.6781,26.7788,26.5151,26.7108,43967.936733641,0
+UHT.US,D,20120817,000000,26.7242,26.7376,26.6523,26.7289,67536.311752971,0
+UHT.US,D,20120820,000000,26.6714,27.1621,26.6475,27.1018,42965.226958824,0
+UHT.US,D,20120821,000000,27.1621,27.3394,27.1122,27.1564,39651.380710313,0
+UHT.US,D,20120822,000000,27.0222,27.2454,26.7587,27.0758,45372.356459869,0
+UHT.US,D,20120823,000000,27.0289,27.0567,26.7864,26.8122,21817.545672666,0
+UHT.US,D,20120824,000000,26.7912,27.0021,26.7269,26.7356,28355.505557167,0
+UHT.US,D,20120827,000000,26.7721,26.9618,26.7721,26.912,31117.391898417,0
+UHT.US,D,20120828,000000,26.9359,27.1956,26.7788,27.0874,24142.246378486,0
+UHT.US,D,20120829,000000,27.1803,27.2378,26.9254,27.1018,26664.150151362,0
+UHT.US,D,20120830,000000,27.0423,27.2762,26.9762,27.0356,37364.242493455,0
+UHT.US,D,20120831,000000,27.2062,27.2062,27.0021,27.1497,59848.522345214,0
+UHT.US,D,20120904,000000,27.2886,27.5359,26.8458,27.4745,68830.130817252,0
+UHT.US,D,20120905,000000,27.5167,27.6499,27.4668,27.5866,87310.875387039,0
+UHT.US,D,20120906,000000,27.6691,27.8416,27.6058,27.7591,70378.540084503,0
+UHT.US,D,20120907,000000,27.7256,27.9404,27.6269,27.856,39399.920714755,0
+UHT.US,D,20120910,000000,27.9759,28.1627,27.8704,28.0505,60506.909304537,0
+UHT.US,D,20120911,000000,28.2231,28.4636,27.9451,28.2585,55233.553215123,0
+UHT.US,D,20120912,000000,28.8306,28.9984,28.7242,28.8815,46345.850965493,0
+UHT.US,D,20120913,000000,28.5901,29.1834,28.4674,28.9092,67341.195490858,0
+UHT.US,D,20120914,000000,29.0971,29.4814,28.9457,29.2063,69815.102750058,0
+UHT.US,D,20120917,000000,29.2122,29.2974,29.0071,29.1028,58031.958642865,0
+UHT.US,D,20120918,000000,29.1363,29.2504,28.6964,29.0156,56557.630951068,0
+UHT.US,D,20120919,000000,29.1565,29.2974,28.983,29.1182,74288.169144066,0
+UHT.US,D,20120920,000000,29.2581,29.2581,29.0071,29.1028,31352.157454435,0
+UHT.US,D,20120921,000000,29.2974,29.5112,29.054,29.4124,133868.53705419,0
+UHT.US,D,20120924,000000,29.3281,29.8111,29.3281,29.4814,47848.350524012,0
+UHT.US,D,20120925,000000,29.6674,29.8111,29.1498,29.2323,89594.883396482,0
+UHT.US,D,20120926,000000,29.2581,29.4709,29.2581,29.2907,41840.439094877,0
+UHT.US,D,20120927,000000,29.3003,29.9578,29.3003,29.6223,77062.576314972,0
+UHT.US,D,20120928,000000,29.6396,29.7671,29.2974,29.3176,49412.410828332,0
+UHT.US,D,20121001,000000,29.4488,30.1763,29.4488,29.5955,101294.55530598,0
+UHT.US,D,20121002,000000,29.5821,30.0661,29.5821,29.8897,68842.651646905,0
+UHT.US,D,20121003,000000,29.8389,30.2645,29.7373,30.1389,69066.983178212,0
+UHT.US,D,20121004,000000,30.3095,30.483,30.0354,30.3786,87157.495223774,0
+UHT.US,D,20121005,000000,30.5558,30.9095,30.3718,30.6871,43092.522060311,0
+UHT.US,D,20121008,000000,30.6535,30.8386,30.5797,30.6478,41387.602422379,0
+UHT.US,D,20121009,000000,30.6478,30.8443,30.181,30.2165,47193.093772102,0
+UHT.US,D,20121010,000000,30.1696,30.5203,30.1696,30.5203,22533.319767905,0
+UHT.US,D,20121011,000000,30.6028,30.852,30.3997,30.4629,40047.873649367,0
+UHT.US,D,20121012,000000,30.6028,30.8021,30.0421,30.0593,67022.957737143,0
+UHT.US,D,20121015,000000,30.1877,30.7312,29.9347,30.6948,44957.082276334,0
+UHT.US,D,20121016,000000,30.9028,31.0303,30.6085,30.8971,41522.201341163,0
+UHT.US,D,20121017,000000,30.8319,30.9142,30.6344,30.9095,34950.852577584,0
+UHT.US,D,20121018,000000,30.9477,31.266,30.8242,30.8443,46723.562660065,0
+UHT.US,D,20121019,000000,30.7696,30.9785,30.5922,30.6411,56838.306215819,0
+UHT.US,D,20121022,000000,30.7235,30.9919,30.6746,30.8971,38130.099907312,0
+UHT.US,D,20121023,000000,30.8136,30.967,30.6411,30.8386,29000.328284364,0
+UHT.US,D,20121024,000000,31.0119,31.0705,30.7944,30.9564,32107.580843581,0
+UHT.US,D,20121025,000000,31.2487,31.2909,30.6028,30.9861,57073.071771837,0
+UHT.US,D,20121026,000000,31.0743,31.1596,30.7235,31.0178,35395.342030312,0
+UHT.US,D,20121031,000000,31.1136,31.6541,31.1136,31.5209,79403.971460331,0
+UHT.US,D,20121101,000000,31.5209,31.7441,31.126,31.3119,46761.125149028,0
+UHT.US,D,20121102,000000,31.2909,31.635,31.0561,31.0561,41545.15619553,0
+UHT.US,D,20121105,000000,31.1327,31.2909,30.7628,31.1394,35192.9219509,0
+UHT.US,D,20121106,000000,31.3043,31.6504,31.2018,31.5918,44548.068507626,0
+UHT.US,D,20121107,000000,31.4069,31.541,30.9995,31.0705,44600.238631185,0
+UHT.US,D,20121108,000000,31.2085,31.2162,30.6028,30.6535,48937.662703939,0
+UHT.US,D,20121109,000000,30.483,30.783,30.2903,30.5405,70508.965393403,0
+UHT.US,D,20121112,000000,30.6995,30.6995,30.1542,30.5443,22218.212221604,0
+UHT.US,D,20121113,000000,30.5203,30.8912,30.2587,30.4331,58916.763938438,0
+UHT.US,D,20121114,000000,30.4331,30.6028,29.5112,29.5467,94063.776180606,0
+UHT.US,D,20121115,000000,29.4881,29.7057,28.3458,28.915,117117.75378163,0
+UHT.US,D,20121116,000000,28.8001,29.2199,28.5038,29.1949,90185.449195177,0
+UHT.US,D,20121119,000000,29.4939,29.9779,29.3616,29.9463,50270.087659653,0
+UHT.US,D,20121120,000000,29.8466,30.1542,29.4747,30.1322,26114.277049042,0
+UHT.US,D,20121121,000000,30.2337,30.4044,29.792,30.2337,34953.982784998,0
+UHT.US,D,20121123,000000,30.3718,30.6028,30.1877,30.6028,31512.841435,0
+UHT.US,D,20121126,000000,30.6028,31.0887,30.5338,30.9209,91182.941957639,0
+UHT.US,D,20121127,000000,30.9095,31.2018,30.6813,31.1327,58360.630421291,0
+UHT.US,D,20121128,000000,30.6995,31.0254,30.3498,30.4954,69825.536774771,0
+UHT.US,D,20121129,000000,30.7561,31.1519,30.0488,30.8242,75177.148049524,0
+UHT.US,D,20121130,000000,30.9209,31.0762,30.5894,31.0762,103758.02854048,0
+UHT.US,D,20121203,000000,31.0934,31.4376,31.0638,31.1769,60952.442159737,0
+UHT.US,D,20121204,000000,31.2794,31.336,30.2961,31.2296,122988.97948705,0
+UHT.US,D,20121205,000000,31.3675,31.3675,30.9785,31.2296,41971.907806248,0
+UHT.US,D,20121206,000000,31.1327,31.2985,31.0829,31.2296,21872.846003638,0
+UHT.US,D,20121207,000000,31.4136,31.426,31.0561,31.242,40790.776208856,0
+UHT.US,D,20121210,000000,31.2296,31.4069,30.4436,31.1826,100017.43068124,0
+UHT.US,D,20121211,000000,31.3819,31.7078,31.1596,31.4002,74895.429382301,0
+UHT.US,D,20121212,000000,31.4002,31.4644,30.8864,31.1327,86909.165435628,0
+UHT.US,D,20121213,000000,30.8912,30.9564,30.6028,30.6871,33639.295671293,0
+UHT.US,D,20121214,000000,30.5443,30.7446,30.3786,30.5078,33160.373937015,0
+UHT.US,D,20121217,000000,30.5011,31.3043,30.2903,31.1826,90111.367619723,0
+UHT.US,D,20121218,000000,31.3236,31.3236,30.7907,31.1059,55023.829318413,0
+UHT.US,D,20121219,000000,31.0043,31.2985,30.9564,31.1653,41820.614447925,0
+UHT.US,D,20121220,000000,31.266,31.7702,31.2239,31.68,57739.80595093,0
+UHT.US,D,20121221,000000,31.5448,31.8458,31.2535,31.5209,243458.14200615,0
+UHT.US,D,20121224,000000,31.4979,31.6992,31.2909,31.5448,49520.924685337,0
+UHT.US,D,20121226,000000,31.6992,31.795,31.4702,31.6504,65017.538187508,0
+UHT.US,D,20121227,000000,31.5775,31.726,31.1596,31.6541,33219.847877872,0
+UHT.US,D,20121228,000000,31.4903,31.8736,31.3177,31.5918,38538.070273549,0
+UHT.US,D,20121231,000000,31.6876,32.3767,31.4903,32.2685,78077.806919443,0
+UHT.US,D,20130102,000000,32.969,33.0438,32.6883,33.037,115307.45049411,0
+UHT.US,D,20130103,000000,33.037,33.5747,33.0236,33.1089,53065.362879981,0
+UHT.US,D,20130104,000000,33.3313,33.7913,33.2106,33.6831,45312.882519011,0
+UHT.US,D,20130107,000000,33.6333,33.7913,33.5039,33.6131,50681.188233303,0
+UHT.US,D,20130108,000000,33.6754,34.0779,33.6266,33.9609,46080.826737809,0
+UHT.US,D,20130109,000000,34.0645,34.584,33.8605,34.5179,48426.395493054,0
+UHT.US,D,20130110,000000,34.5532,34.7363,32.6125,33.7913,980683.54865048,0
+UHT.US,D,20130111,000000,32.8598,33.3754,32.5991,33.1675,225545.0083807,0
+UHT.US,D,20130114,000000,33.0075,33.6064,32.9834,33.4952,69699.285075756,0
+UHT.US,D,20130115,000000,33.4675,33.6064,33.1847,33.5106,49279.898714491,0
+UHT.US,D,20130116,000000,33.3534,33.4828,33.1013,33.2297,82492.442775065,0
+UHT.US,D,20130117,000000,33.4137,33.939,33.408,33.8987,62252.521638844,0
+UHT.US,D,20130118,000000,33.8019,33.9821,33.5364,33.9111,94359.059079953,0
+UHT.US,D,20130122,000000,33.8019,34.2217,33.7952,34.2083,75755.193018565,0
+UHT.US,D,20130123,000000,34.2974,34.4747,33.9753,34.283,86577.36344979,0
+UHT.US,D,20130124,000000,34.422,34.6606,34.0079,34.6462,65418.204736447,0
+UHT.US,D,20130125,000000,34.721,34.9395,34.3021,34.9319,87507.035051624,0
+UHT.US,D,20130128,000000,35.0985,35.2836,34.8686,35.2625,67028.174749499,0
+UHT.US,D,20130129,000000,35.3843,35.6727,35.1677,35.6257,59044.059039923,0
+UHT.US,D,20130130,000000,35.4753,36.3636,34.8303,34.9606,54556.385011319,0
+UHT.US,D,20130131,000000,35.0152,35.4206,34.8149,35.1504,76972.843702449,0
+UHT.US,D,20130201,000000,35.3603,35.5759,35.0546,35.2913,52321.416918021,0
+UHT.US,D,20130204,000000,35.3555,35.6153,34.9606,35.091,66644.202640101,0
+UHT.US,D,20130205,000000,35.3085,35.5136,34.6931,34.743,80102.00771356,0
+UHT.US,D,20130206,000000,34.6894,34.9932,34.5897,34.7871,66861.230354108,0
+UHT.US,D,20130207,000000,34.8686,34.9654,34.4277,34.6931,63089.330420742,0
+UHT.US,D,20130208,000000,34.8638,35.1196,34.7142,34.9395,42321.447634098,0
+UHT.US,D,20130211,000000,34.9606,35.1628,34.836,35.0018,43135.30156163,0
+UHT.US,D,20130212,000000,35.0018,35.6458,34.977,35.6257,51961.443065459,0
+UHT.US,D,20130213,000000,35.7714,36.1251,35.4417,35.6525,72665.678301359,0
+UHT.US,D,20130214,000000,35.4753,35.6593,35.32,35.391,42759.676671999,0
+UHT.US,D,20130215,000000,35.7763,35.7763,35.5136,35.5845,57647.986533466,0
+UHT.US,D,20130219,000000,35.5136,35.5136,35.3995,35.5136,42079.378260781,0
+UHT.US,D,20130220,000000,35.4484,36.0485,35.3411,35.4178,65933.645557217,0
+UHT.US,D,20130221,000000,35.4246,35.5548,35.1811,35.2587,40447.496795833,0
+UHT.US,D,20130222,000000,35.298,35.8586,35.298,35.7714,59360.209988695,0
+UHT.US,D,20130225,000000,36.0207,36.1049,35.3843,35.4246,67877.504361051,0
+UHT.US,D,20130226,000000,35.4417,35.9649,35.2836,35.8059,43292.85533478,0
+UHT.US,D,20130227,000000,36.0081,36.4328,35.8098,36.1375,57804.496904145,0
+UHT.US,D,20130228,000000,35.9919,36.8305,35.8012,36.4135,167579.82749598,0
+UHT.US,D,20130301,000000,36.4835,36.6646,36.011,36.5669,55323.285827646,0
+UHT.US,D,20130304,000000,36.5028,36.8295,36.2842,36.6828,71780.873005788,0
+UHT.US,D,20130305,000000,36.8851,37.1553,36.7212,36.9005,110506.75572416,0
+UHT.US,D,20130306,000000,37.1467,37.1784,36.7624,36.9005,67903.589422831,0
+UHT.US,D,20130307,000000,37.1266,37.1784,36.7471,36.8975,54088.940704223,0
+UHT.US,D,20130308,000000,36.9062,37.1093,36.6713,36.9992,77448.635229314,0
+UHT.US,D,20130311,000000,36.979,37.2186,36.6579,36.9005,248247.35934893,0
+UHT.US,D,20130312,000000,36.842,37.2962,36.4835,36.8247,79009.565326219,0
+UHT.US,D,20130313,000000,36.775,37.1266,36.5496,36.9283,67126.254581791,0
+UHT.US,D,20130314,000000,37.0902,37.2109,36.7385,37.1611,186572.88267913,0
+UHT.US,D,20130315,000000,37.0902,37.2407,36.8295,36.9503,162570.45223178,0
+UHT.US,D,20130318,000000,36.6579,36.9216,36.4499,36.6321,71701.574417977,0
+UHT.US,D,20130319,000000,36.6321,36.6321,35.8461,36.2707,75763.540238336,0
+UHT.US,D,20130320,000000,36.3206,36.4902,35.9411,36.3991,50161.573802649,0
+UHT.US,D,20130321,000000,36.3924,36.7385,36.1155,36.1615,62475.80976768,0
+UHT.US,D,20130322,000000,36.1021,36.9005,36.1021,36.7212,55088.520271627,0
+UHT.US,D,20130325,000000,36.9139,37.3337,36.842,37.0576,54115.025766003,0
+UHT.US,D,20130326,000000,37.3288,37.4429,37.0969,37.3796,63692.417049091,0
+UHT.US,D,20130327,000000,37.1142,37.372,36.6954,37.0633,36235.281019623,0
+UHT.US,D,20130328,000000,37.2885,37.5656,37.0691,37.1898,54063.899044915,0
+UHT.US,D,20130401,000000,37.1553,37.4429,36.8353,37.1553,52228.554098084,0
+UHT.US,D,20130402,000000,37.2684,37.4294,37.0078,37.0767,73933.41230386,0
+UHT.US,D,20130403,000000,37.232,37.232,36.7691,36.8487,57003.163806268,0
+UHT.US,D,20130404,000000,36.9742,37.2109,36.775,37.1142,60273.18715099,0
+UHT.US,D,20130405,000000,37.0499,37.1553,36.6713,37.0902,34391.588853024,0
+UHT.US,D,20130408,000000,37.1018,37.4361,36.8487,37.4294,36654.728813044,0
+UHT.US,D,20130409,000000,37.4764,37.4764,37.0298,37.141,35922.260278265,0
+UHT.US,D,20130410,000000,36.9992,37.901,36.979,37.8071,69455.128897496,0
+UHT.US,D,20130411,000000,37.7275,37.901,37.7275,37.855,44133.837726562,0
+UHT.US,D,20130412,000000,37.7649,37.9345,37.7275,37.9288,29293.52437877,0
+UHT.US,D,20130415,000000,37.8445,38.0822,36.3148,36.5612,108278.04804568,0
+UHT.US,D,20130416,000000,36.6713,37.3796,36.4328,37.2109,74532.325322327,0
+UHT.US,D,20130417,000000,37.0902,37.1553,36.0906,36.3991,67876.46095858,0
+UHT.US,D,20130418,000000,36.3561,36.3561,35.4628,35.8299,88606.781256262,0
+UHT.US,D,20130419,000000,35.8193,37.0834,35.4303,37.025,90230.315501439,0
+UHT.US,D,20130422,000000,37.0106,37.0106,35.9247,36.7538,64928.848977457,0
+UHT.US,D,20130423,000000,37.025,37.3414,36.5794,36.7346,50154.26998535,0
+UHT.US,D,20130424,000000,36.7279,37.0969,36.5563,37.0969,33313.75410028,0
+UHT.US,D,20130425,000000,37.0902,37.1209,35.7341,36.0455,73915.674461851,0
+UHT.US,D,20130426,000000,36.0455,36.3561,35.1188,35.4159,72648.983861822,0
+UHT.US,D,20130429,000000,35.1226,35.7475,34.9242,35.0421,70728.079912354,0
+UHT.US,D,20130430,000000,34.9165,35.0421,34.4162,34.6271,110067.48328378,0
+UHT.US,D,20130501,000000,34.6021,34.6271,33.6793,33.9323,142181.32454219,0
+UHT.US,D,20130502,000000,33.939,34.5954,33.8364,34.445,48407.614248572,0
+UHT.US,D,20130503,000000,34.6079,35.3038,34.3616,35.137,49087.912659791,0
+UHT.US,D,20130506,000000,35.0075,35.644,35.0075,35.5903,23982.605800392,0
+UHT.US,D,20130507,000000,35.6153,36.0522,35.2932,35.8855,26417.907168159,0
+UHT.US,D,20130508,000000,35.7628,35.7763,35.1849,35.4801,35575.850657829,0
+UHT.US,D,20130509,000000,35.3306,35.4628,34.6204,34.8274,40308.724267165,0
+UHT.US,D,20130510,000000,34.8724,35.2146,33.5201,34.3951,83717.397276247,0
+UHT.US,D,20130513,000000,34.1585,34.5044,34.0463,34.4996,32136.796112774,0
+UHT.US,D,20130514,000000,34.4326,35.1121,34.3013,34.9453,42802.456173318,0
+UHT.US,D,20130515,000000,34.7162,35.438,34.6713,35.3861,46798.687637991,0
+UHT.US,D,20130516,000000,35.2059,35.2059,34.3013,34.769,49112.954319099,0
+UHT.US,D,20130517,000000,34.9511,34.9712,34.3271,34.8437,61000.438673412,0
+UHT.US,D,20130520,000000,34.6472,34.7767,34.3951,34.584,48428.482297996,0
+UHT.US,D,20130521,000000,34.4996,34.86,34.3013,34.5954,47097.100744752,0
+UHT.US,D,20130522,000000,34.5179,35.0488,33.0045,33.1578,88692.340258899,0
+UHT.US,D,20130523,000000,32.9011,32.9011,30.8126,31.4979,110244.86170388,0
+UHT.US,D,20130524,000000,31.2047,31.4357,30.7609,31.0303,43912.636402669,0
+UHT.US,D,20130528,000000,31.2122,32.279,31.0303,31.3417,74204.69694637,0
+UHT.US,D,20130529,000000,30.9861,31.2765,29.9223,29.9548,66602.466541253,0
+UHT.US,D,20130530,000000,29.8265,29.9655,29.1604,29.2417,75745.802396325,0
+UHT.US,D,20130531,000000,29.0406,29.469,29.0013,29.1077,119772.16966835,0
+UHT.US,D,20130603,000000,29.0847,29.6444,28.3716,28.9275,113058.91816869,0
+UHT.US,D,20130604,000000,28.9275,29.0847,28.5028,28.6639,46566.008886915,0
+UHT.US,D,20130605,000000,28.7185,29.144,27.8742,28.0572,94138.901158531,0
+UHT.US,D,20130606,000000,27.9826,29.3347,27.9826,29.2974,92151.219450907,0
+UHT.US,D,20130607,000000,29.3233,29.5571,29.1018,29.4728,55526.749309528,0
+UHT.US,D,20130610,000000,29.6444,30.0575,29.3884,29.7671,65256.477353412,0
+UHT.US,D,20130611,000000,29.5524,29.9655,29.5524,29.5524,47293.260409338,0
+UHT.US,D,20130612,000000,29.7047,29.9108,28.6572,28.7185,87267.052483249,0
+UHT.US,D,20130613,000000,28.7597,29.8265,28.4272,29.6414,47265.088542614,0
+UHT.US,D,20130614,000000,29.5054,29.9377,29.1795,29.468,34868.423782359,0
+UHT.US,D,20130617,000000,29.2907,29.6856,29.0138,29.241,85795.854998865,0
+UHT.US,D,20130618,000000,29.1728,30.0947,29.1192,29.9491,54058.682032559,0
+UHT.US,D,20130619,000000,29.8524,29.9319,28.4041,28.5451,50498.592800844,0
+UHT.US,D,20130620,000000,28.2833,28.3007,26.9474,27.1075,102420.3865724,0
+UHT.US,D,20130621,000000,27.1918,28.1377,26.889,27.8655,123810.13723188,0
+UHT.US,D,20130624,000000,27.5301,28.0812,26.5114,27.1631,87875.356123955,0
+UHT.US,D,20130625,000000,27.3605,27.6835,27.1075,27.4333,55584.136445445,0
+UHT.US,D,20130626,000000,27.695,28.0342,27.1333,27.6634,58549.486268577,0
+UHT.US,D,20130627,000000,27.9566,28.7081,27.9231,28.4617,80061.315017184,0
+UHT.US,D,20130628,000000,28.3889,28.6678,28.1531,28.1914,251333.74385873,0
+UHT.US,D,20130701,000000,28.361,28.8786,28.295,28.6754,81941.526270274,0
+UHT.US,D,20130702,000000,28.7597,29.3876,28.7597,29.3281,92604.056123406,0
+UHT.US,D,20130703,000000,29.3693,29.3876,28.3161,28.3419,41551.416610356,0
+UHT.US,D,20130705,000000,28.9706,29.0406,27.6097,28.4108,49529.271905106,0
+UHT.US,D,20130708,000000,28.3947,28.7646,28.0161,28.0409,76215.333508362,0
+UHT.US,D,20130709,000000,27.9633,28.755,27.5886,28.478,75935.701646082,0
+UHT.US,D,20130710,000000,28.5383,28.6821,28.2709,28.4108,43050.785961462,0
+UHT.US,D,20130711,000000,28.5843,29.9558,28.2833,29.7622,111274.69994295,0
+UHT.US,D,20130712,000000,29.8111,30.3085,29.4862,29.5102,78549.424836424,0
+UHT.US,D,20130715,000000,29.8389,30.3248,29.8389,29.8974,90147.886706215,0
+UHT.US,D,20130716,000000,30.0871,30.2051,29.7814,29.8389,39988.399708508,0
+UHT.US,D,20130717,000000,29.9175,30.1399,29.7411,29.7488,35979.647414181,0
+UHT.US,D,20130718,000000,29.8111,30.0238,29.7411,29.86,37088.784241061,0
+UHT.US,D,20130719,000000,29.9108,30.3085,29.8389,30.1015,66377.091607474,0
+UHT.US,D,20130722,000000,30.2195,30.5864,29.9673,30.4149,42128.418176927,0
+UHT.US,D,20130723,000000,30.6172,31.1337,29.7622,29.8524,55816.815196521,0
+UHT.US,D,20130724,000000,29.9884,29.9884,28.8815,29.0597,53707.055399766,0
+UHT.US,D,20130725,000000,28.778,29.9749,28.778,29.7086,61140.254604553,0
+UHT.US,D,20130726,000000,29.5457,29.9108,29.3223,29.3876,32185.83602892,0
+UHT.US,D,20130729,000000,28.7597,29.0483,28.6946,28.7349,74377.901756589,0
+UHT.US,D,20130730,000000,28.778,28.9591,28.5691,28.8517,71484.546703969,0
+UHT.US,D,20130731,000000,28.9218,29.3003,28.1856,28.4108,45462.089072391,0
+UHT.US,D,20130801,000000,28.6534,28.7349,27.7515,27.9231,36999.051628538,0
+UHT.US,D,20130802,000000,28.0448,28.3084,27.9422,28.0218,36749.678437922,0
+UHT.US,D,20130805,000000,28.1023,28.2173,27.9231,27.9633,32808.747304222,0
+UHT.US,D,20130806,000000,27.9087,28.2298,27.8444,27.9489,31703.784087228,0
+UHT.US,D,20130807,000000,27.9087,28.0572,27.8023,27.9826,31977.155534682,0
+UHT.US,D,20130808,000000,28.2575,28.3218,27.7802,27.97,36734.027400854,0
+UHT.US,D,20130809,000000,27.903,28.3285,27.8071,28.1971,34308.116655329,0
+UHT.US,D,20130812,000000,27.9422,28.2709,27.9288,28.2528,30946.273893142,0
+UHT.US,D,20130813,000000,28.1914,28.2893,27.5886,27.7208,31359.461271734,0
+UHT.US,D,20130814,000000,27.6634,28.0218,27.5886,27.8023,37242.164404326,0
+UHT.US,D,20130815,000000,27.5829,27.7084,26.8276,26.9848,115569.34451438,0
+UHT.US,D,20130816,000000,26.751,26.7654,25.9037,25.9085,120743.57736903,0
+UHT.US,D,20130819,000000,25.8251,26.2372,25.0738,25.1763,87951.524504351,0
+UHT.US,D,20130820,000000,25.2846,26.6225,25.2846,26.2766,88437.750055928,0
+UHT.US,D,20130821,000000,26.1443,26.7212,25.9085,26.2766,42921.404055035,0
+UHT.US,D,20130822,000000,26.2947,26.4864,25.9497,26.3426,28881.380402648,0
+UHT.US,D,20130823,000000,26.4931,26.9397,26.3004,26.889,25092.786029743,0
+UHT.US,D,20130826,000000,27.0604,27.0604,26.0484,26.2564,34800.602621732,0
+UHT.US,D,20130827,000000,26.3235,26.6944,26.3235,26.6168,58062.217314531,0
+UHT.US,D,20130828,000000,26.6044,26.6225,26.1443,26.2248,46640.09046237,0
+UHT.US,D,20130829,000000,26.0926,26.6944,26.0926,26.6044,38019.499245365,0
+UHT.US,D,20130830,000000,26.5056,26.7212,26.013,26.2181,55063.478612318,0
+UHT.US,D,20130903,000000,26.5497,26.5497,25.5328,26.0504,53391.947853466,0
+UHT.US,D,20130904,000000,26.1146,26.2545,25.8308,26.1759,36450.22192869,0
+UHT.US,D,20130905,000000,26.1873,26.1873,25.5117,25.6957,46898.854275225,0
+UHT.US,D,20130906,000000,25.8836,26.334,25.8251,26.0676,43056.002973819,0
+UHT.US,D,20130909,000000,26.1443,26.9637,25.8251,26.9187,55061.391807376,0
+UHT.US,D,20130910,000000,26.9129,27.0577,26.6426,26.932,53913.649089062,0
+UHT.US,D,20130911,000000,26.7788,27.695,26.7788,27.4658,78300.051645807,0
+UHT.US,D,20130912,000000,27.5426,27.6538,26.9723,27.0356,52076.21733729,0
+UHT.US,D,20130913,000000,26.981,27.5147,26.9503,27.3097,35506.98609473,0
+UHT.US,D,20130916,000000,27.7889,27.7956,27.0289,27.1822,42264.060498183,0
+UHT.US,D,20130917,000000,27.211,27.5263,26.8726,27.0116,31161.214802207,0
+UHT.US,D,20130918,000000,27.0577,28.0879,26.5994,28.0563,45170.979782929,0
+UHT.US,D,20130919,000000,27.9538,28.0333,27.4152,27.8474,35465.249995882,0
+UHT.US,D,20130920,000000,28.131,28.131,27.1449,27.4611,114276.56885258,0
+UHT.US,D,20130923,000000,27.4879,28.1665,27.2446,28.04,48491.086446267,0
+UHT.US,D,20130924,000000,28.0649,28.1789,27.6,27.9672,46005.701759884,0
+UHT.US,D,20130925,000000,28.0947,28.1608,27.6672,27.8253,36839.411050446,0
+UHT.US,D,20130926,000000,27.7956,28.0505,27.5216,27.8819,42146.156018937,0
+UHT.US,D,20130927,000000,27.7678,27.9863,27.5933,27.8148,34860.07656259,0
+UHT.US,D,20130930,000000,27.6538,27.8685,27.5742,27.7812,51415.743573024,0
+UHT.US,D,20131001,000000,27.8628,28.1722,27.5426,28.1541,57926.574993275,0
+UHT.US,D,20131002,000000,27.8685,28.1243,27.2675,27.4765,47615.671772936,0
+UHT.US,D,20131003,000000,27.4956,27.4956,26.7135,26.958,38865.698649503,0
+UHT.US,D,20131004,000000,26.8372,27.1574,26.7058,27.0289,32171.228394322,0
+UHT.US,D,20131007,000000,26.7453,27.4708,26.5994,27.0845,49123.388343811,0
+UHT.US,D,20131008,000000,27.0443,27.5876,26.9991,27.2177,43783.254496241,0
+UHT.US,D,20131009,000000,27.4554,27.7036,27.051,27.4036,56413.641410043,0
+UHT.US,D,20131010,000000,27.6404,28.1789,27.5742,27.995,66455.346792814,0
+UHT.US,D,20131011,000000,27.8148,28.5316,27.7678,28.5172,44885.087505821,0
+UHT.US,D,20131014,000000,28.2605,28.6054,28.1541,28.591,46883.203238157,0
+UHT.US,D,20131015,000000,28.3974,28.5691,27.8301,27.9461,96944.610403572,0
+UHT.US,D,20131016,000000,28.0084,28.6696,28.0007,28.6601,64260.027993422,0
+UHT.US,D,20131017,000000,28.5383,29.306,28.3515,29.1949,43743.605202335,0
+UHT.US,D,20131018,000000,29.5179,29.5179,28.9964,29.3396,44857.959041571,0
+UHT.US,D,20131021,000000,29.4537,29.4537,28.7435,29.1279,26256.179785124,0
+UHT.US,D,20131022,000000,29.4144,29.6261,29.0942,29.5611,50952.472875813,0
+UHT.US,D,20131023,000000,29.4259,30.1542,29.2955,29.9377,65014.407980095,0
+UHT.US,D,20131024,000000,30.1887,30.3871,29.79,30.1101,42350.662903291,0
+UHT.US,D,20131025,000000,30.3306,30.3306,29.7239,30.2558,51927.010783909,0
+UHT.US,D,20131028,000000,29.9759,30.2874,29.4326,29.698,82064.647761875,0
+UHT.US,D,20131029,000000,29.698,29.8983,29.3473,29.7709,30499.69763547,0
+UHT.US,D,20131030,000000,29.7057,29.7604,29.3683,29.6913,30015.558888836,0
+UHT.US,D,20131031,000000,29.6328,29.9759,28.9504,29.1413,27283.93121925,0
+UHT.US,D,20131101,000000,29.0349,29.1757,28.5172,28.7885,66932.18172215,0
+UHT.US,D,20131104,000000,28.8623,29.1279,28.5316,29.0406,57881.708687013,0
+UHT.US,D,20131105,000000,29.0617,29.1489,28.5498,28.7108,54760.891895672,0
+UHT.US,D,20131106,000000,28.8364,29.0617,28.5316,28.9581,39879.885851504,0
+UHT.US,D,20131107,000000,28.9639,29.0013,28.5383,28.6495,30337.970252435,0
+UHT.US,D,20131108,000000,28.5498,28.5968,27.995,28.5028,36852.975282571,0
+UHT.US,D,20131111,000000,28.3515,28.6352,27.8685,27.9412,96255.964772584,0
+UHT.US,D,20131112,000000,27.9201,28.1377,27.3384,27.7333,40709.390816104,0
+UHT.US,D,20131113,000000,27.5933,28.131,27.3451,28.0007,47433.076340476,0
+UHT.US,D,20131114,000000,28.0649,28.5096,28.0275,28.1789,23197.967142054,0
+UHT.US,D,20131115,000000,28.1243,28.4014,27.7333,28.1722,77040.664863077,0
+UHT.US,D,20131118,000000,28.2853,28.684,28.0649,28.3036,45993.180930229,0
+UHT.US,D,20131119,000000,28.3649,28.5691,27.8752,28.2853,97657.254291398,0
+UHT.US,D,20131120,000000,28.2394,28.4847,27.5933,27.7755,40535.142603413,0
+UHT.US,D,20131121,000000,27.8253,28.3783,27.7208,28.0333,33186.458998795,0
+UHT.US,D,20131122,000000,28.1195,28.1243,27.5511,27.8474,66820.537657732,0
+UHT.US,D,20131125,000000,27.7889,28.1914,27.7889,28.04,39031.599642423,0
+UHT.US,D,20131126,000000,28.0084,28.296,27.7601,28.0275,45912.838939947,0
+UHT.US,D,20131127,000000,27.9672,28.4463,27.9672,28.4252,44551.198715039,0
+UHT.US,D,20131129,000000,28.5691,28.5691,28.0275,28.1195,32686.669215093,0
+UHT.US,D,20131202,000000,28.0438,28.1014,27.1909,27.3825,48593.339888445,0
+UHT.US,D,20131203,000000,27.2675,27.5023,27.1372,27.5023,39320.622126944,0
+UHT.US,D,20131204,000000,27.3299,27.6672,27.2253,27.4084,36989.661006297,0
+UHT.US,D,20131205,000000,27.4765,27.6077,27.211,27.3825,38606.934836647,0
+UHT.US,D,20131206,000000,27.7601,28.1541,27.2608,27.4036,46351.067977848,0
+UHT.US,D,20131209,000000,27.35,27.6902,27.1229,27.4363,46348.981172906,0
+UHT.US,D,20131210,000000,27.3451,27.7141,27.1372,27.211,52245.248537624,0
+UHT.US,D,20131211,000000,27.2177,27.2177,27.0356,27.1103,46389.673869283,0
+UHT.US,D,20131212,000000,27.1372,27.3681,26.9426,27.211,62128.356744773,0
+UHT.US,D,20131213,000000,27.7802,28.3525,27.4822,28.0304,88204.027902381,0
+UHT.US,D,20131216,000000,28.1359,28.2106,27.8196,28.0027,68852.042269146,0
+UHT.US,D,20131217,000000,27.6652,27.6652,27.2014,27.5291,44876.740286052,0
+UHT.US,D,20131218,000000,27.4899,27.9969,27.3078,27.7802,78189.450983862,0
+UHT.US,D,20131219,000000,27.6585,27.6652,27.1534,27.2081,56493.983400325,0
+UHT.US,D,20131220,000000,27.349,27.8023,27.1534,27.578,158542.91869298,0
+UHT.US,D,20131223,000000,27.7946,27.8474,27.0366,27.0671,91079.645112991,0
+UHT.US,D,20131224,000000,26.9493,27.3212,26.9493,27.073,63316.792159462,0
+UHT.US,D,20131226,000000,27.1008,27.6116,27.1008,27.2407,56035.929715471,0
+UHT.US,D,20131227,000000,27.1641,27.5608,27.0596,27.4246,48496.303458623,0
+UHT.US,D,20131230,000000,27.3433,27.7199,27.3433,27.5234,76845.548600963,0
+UHT.US,D,20131231,000000,27.6652,27.6652,26.889,26.9924,103305.19186797,0
+UHT.US,D,20140102,000000,27.0174,27.2225,26.6148,27.0366,61424.060076717,0
+UHT.US,D,20140103,000000,27.1256,27.9077,26.9723,27.578,65521.501581096,0
+UHT.US,D,20140106,000000,27.6183,27.7246,27.3979,27.6375,52193.078414064,0
+UHT.US,D,20140107,000000,27.6432,27.9134,27.5234,27.787,52023.003811259,0
+UHT.US,D,20140108,000000,27.7074,27.8876,27.3279,27.6652,94420.619825754,0
+UHT.US,D,20140109,000000,27.626,27.7735,27.3011,27.6883,39337.316566483,0
+UHT.US,D,20140110,000000,27.51,27.8943,27.4899,27.8628,69892.314532927,0
+UHT.US,D,20140113,000000,27.6997,27.8943,27.6327,27.8943,45248.191565798,0
+UHT.US,D,20140114,000000,27.9134,28.3669,27.8081,28.0984,58703.909834314,0
+UHT.US,D,20140115,000000,28.1176,28.5547,28.0984,28.1051,73660.040856409,0
+UHT.US,D,20140116,000000,28.1511,28.4713,28.0477,28.3947,45570.602929396,0
+UHT.US,D,20140117,000000,28.2853,28.4483,28.1282,28.2853,57131.502310224,0
+UHT.US,D,20140121,000000,28.2662,28.5595,28.1847,28.453,44837.090992147,0
+UHT.US,D,20140122,000000,28.4195,28.683,28.3458,28.5135,26422.080778044,0
+UHT.US,D,20140123,000000,28.683,28.683,28.3525,28.6294,37536.403901203,0
+UHT.US,D,20140124,000000,28.3803,28.4866,28.0544,28.3525,46322.896111127,0
+UHT.US,D,20140127,000000,28.5058,28.5058,27.7591,27.7591,86283.123952912,0
+UHT.US,D,20140128,000000,27.8628,28.291,27.6116,28.2307,74528.151712441,0
+UHT.US,D,20140129,000000,27.8752,28.0362,27.6499,27.9749,59508.373139604,0
+UHT.US,D,20140130,000000,28.1176,28.8642,27.9749,28.6534,59729.574463498,0
+UHT.US,D,20140131,000000,28.2605,28.6534,28.2605,28.5662,57760.674000355,0
+UHT.US,D,20140203,000000,28.4406,28.4406,27.51,27.7659,66397.959656898,0
+UHT.US,D,20140204,000000,27.8081,28.1588,27.6432,27.8196,53446.204781967,0
+UHT.US,D,20140205,000000,27.7735,27.8023,27.2886,27.4246,46460.625237324,0
+UHT.US,D,20140206,000000,27.3816,27.5531,27.2886,27.3979,57770.064622595,0
+UHT.US,D,20140207,000000,27.3892,27.4966,27.2014,27.3078,52194.121816535,0
+UHT.US,D,20140210,000000,27.2081,27.3979,27.0453,27.3816,51354.182827224,0
+UHT.US,D,20140211,000000,27.4554,27.9969,27.2148,27.7074,74073.228235001,0
+UHT.US,D,20140212,000000,27.8196,27.9412,27.5033,27.5839,45572.689734338,0
+UHT.US,D,20140213,000000,27.4305,28.1359,27.0671,28.0112,47820.17865729,0
+UHT.US,D,20140214,000000,28.0927,28.4339,27.7659,28.1051,66286.315592481,0
+UHT.US,D,20140218,000000,28.0927,28.6026,27.9816,28.4953,49524.054892749,0
+UHT.US,D,20140219,000000,28.4866,28.7971,28.0984,28.1703,35444.381946459,0
+UHT.US,D,20140220,000000,28.2106,28.6342,28.1359,28.3112,33094.639581329,0
+UHT.US,D,20140221,000000,28.4483,28.4713,28.1426,28.1971,45814.759107655,0
+UHT.US,D,20140224,000000,28.1971,28.7175,27.9691,28.0601,50871.087483061,0
+UHT.US,D,20140225,000000,27.9969,28.4627,27.9816,28.1051,32920.39136864,0
+UHT.US,D,20140226,000000,28.017,28.6026,27.9624,28.5211,48846.886688945,0
+UHT.US,D,20140227,000000,28.3458,28.6342,28.2451,28.5595,36386.574377946,0
+UHT.US,D,20140228,000000,28.5547,28.8306,28.3994,28.6888,60352.485738801,0
+UHT.US,D,20140303,000000,29.0684,29.0684,28.3602,28.985,48399.267028803,0
+UHT.US,D,20140304,000000,29.0272,29.8494,29.0272,29.5601,75913.790194187,0
+UHT.US,D,20140305,000000,29.6261,29.8121,29.4853,29.7862,40969.19803143,0
+UHT.US,D,20140306,000000,29.7498,29.7498,29.4115,29.6184,42239.018838874,0
+UHT.US,D,20140307,000000,29.6732,29.8121,29.2965,29.4853,45375.486667282,0
+UHT.US,D,20140310,000000,29.3501,29.6396,29.2131,29.5169,68590.148248877,0
+UHT.US,D,20140311,000000,29.4431,29.7862,29.329,29.3712,40270.118375731,0
+UHT.US,D,20140312,000000,29.3347,29.7565,29.1757,29.3961,54775.499530269,0
+UHT.US,D,20140313,000000,29.5695,29.5695,29.0856,29.2916,38120.709285071,0
+UHT.US,D,20140314,000000,29.1489,29.3607,28.8259,28.9763,33906.406703919,0
+UHT.US,D,20140317,000000,28.983,29.0799,28.7175,29.0252,41497.159681855,0
+UHT.US,D,20140318,000000,29.1202,29.1757,28.8623,29.0799,42881.754761128,0
+UHT.US,D,20140319,000000,28.983,29.0511,28.1493,28.3275,43866.726693936,0
+UHT.US,D,20140320,000000,28.3198,28.3533,27.9499,28.2173,31303.11753829,0
+UHT.US,D,20140321,000000,28.2106,28.9419,28.2106,28.8326,152250.15838922,0
+UHT.US,D,20140324,000000,28.776,29.0511,28.1694,28.5575,46744.430709489,0
+UHT.US,D,20140325,000000,28.6534,28.9208,28.3697,28.7818,31486.75637322,0
+UHT.US,D,20140326,000000,28.9888,28.9888,28.293,28.5096,49445.79970741,0
+UHT.US,D,20140327,000000,28.4511,28.6601,28.04,28.4991,34670.177312833,0
+UHT.US,D,20140328,000000,28.4071,28.8259,28.3198,28.546,24331.102225772,0
+UHT.US,D,20140331,000000,28.8135,28.9888,28.2039,28.8738,65603.93037632,0
+UHT.US,D,20140401,000000,29.0377,29.0799,28.5642,29.03,47892.173427802,0
+UHT.US,D,20140402,000000,28.9591,29.0856,28.6332,29.0578,25256.600217721,0
+UHT.US,D,20140403,000000,28.9716,29.1269,28.7319,29.0664,28755.128703633,0
+UHT.US,D,20140404,000000,29.2974,29.3243,28.594,28.9016,51247.755775162,0
+UHT.US,D,20140407,000000,28.8547,29.1125,28.7175,28.9984,32756.577180663,0
+UHT.US,D,20140408,000000,29.0664,29.236,28.983,29.0578,35794.96517678,0
+UHT.US,D,20140409,000000,29.0664,29.2035,28.7319,29.0175,30408.921620476,0
+UHT.US,D,20140410,000000,29.1125,29.3185,28.6601,29.0377,58786.338629539,0
+UHT.US,D,20140411,000000,28.7512,29.3243,28.5575,29.0924,100478.61457351,0
+UHT.US,D,20140414,000000,29.3866,29.3866,28.7175,28.776,56524.242071989,0
+UHT.US,D,20140415,000000,28.7991,28.9763,28.6534,28.776,43925.157232322,0
+UHT.US,D,20140416,000000,28.846,29.0511,28.7319,29.0175,21537.913810386,0
+UHT.US,D,20140417,000000,28.8623,29.2735,28.7579,29.1757,45638.424090023,0
+UHT.US,D,20140421,000000,28.7031,29.1594,28.7031,28.9763,47179.529539977,0
+UHT.US,D,20140422,000000,29.0032,29.0032,28.7108,28.8805,37635.527135966,0
+UHT.US,D,20140423,000000,28.8259,29.1671,28.6601,28.7512,58366.890836118,0
+UHT.US,D,20140424,000000,28.9591,28.9591,28.6409,28.8326,32883.872282149,0
+UHT.US,D,20140425,000000,28.6754,29.0032,28.4225,28.5269,48912.62104463,0
+UHT.US,D,20140428,000000,28.546,29.0578,28.546,28.7376,55765.688475432,0
+UHT.US,D,20140429,000000,28.9419,29.2226,28.7818,28.8671,36506.565662134,0
+UHT.US,D,20140430,000000,28.6888,29.0664,28.6151,29.0032,63304.271329808,0
+UHT.US,D,20140501,000000,28.9763,29.0751,28.6467,29.0578,57611.467446974,0
+UHT.US,D,20140502,000000,28.9888,29.1891,28.8939,29.1834,44932.040617025,0
+UHT.US,D,20140505,000000,29.0799,29.2477,28.9763,29.1891,49486.492403786,0
+UHT.US,D,20140506,000000,29.1413,29.2561,28.7319,28.846,41665.147479717,0
+UHT.US,D,20140507,000000,28.8259,29.5658,28.8202,29.536,69727.456942478,0
+UHT.US,D,20140508,000000,29.5839,29.6261,29.0377,29.1547,54062.855642443,0
+UHT.US,D,20140509,000000,29.0664,29.4192,28.846,29.3722,34495.929100143,0
+UHT.US,D,20140512,000000,29.3933,29.8859,29.3521,29.4622,64553.224087827,0
+UHT.US,D,20140513,000000,29.5159,29.8916,29.0799,29.0856,97580.04250853,0
+UHT.US,D,20140514,000000,29.0799,29.5581,28.983,29.1202,67667.780464341,0
+UHT.US,D,20140515,000000,28.9763,29.2916,28.8068,29.2638,49182.86228467,0
+UHT.US,D,20140516,000000,29.2638,29.7939,29.0981,29.7689,57809.713916501,0
+UHT.US,D,20140519,000000,29.7287,29.7287,29.4412,29.6396,29048.324798039,0
+UHT.US,D,20140520,000000,29.5993,29.6742,29.0377,29.3185,71649.404294417,0
+UHT.US,D,20140521,000000,29.0377,29.1891,28.7904,29.0981,36355.272303811,0
+UHT.US,D,20140522,000000,29.1671,29.2792,28.9208,29.0032,47980.862637854,0
+UHT.US,D,20140523,000000,29.1336,29.605,29.0032,29.5581,46432.453370602,0
+UHT.US,D,20140527,000000,29.6674,30.274,29.5581,30.1456,68141.485186264,0
+UHT.US,D,20140528,000000,30.0297,30.2664,29.5581,29.6742,66181.975345361,0
+UHT.US,D,20140529,000000,29.6779,29.86,29.5447,29.605,28129.087220918,0
+UHT.US,D,20140530,000000,29.6127,29.7881,29.4153,29.5906,60413.00308213,0
+UHT.US,D,20140602,000000,29.5159,29.6779,29.4278,29.536,37062.69917928,0
+UHT.US,D,20140603,000000,29.3866,29.5839,29.2916,29.4278,45717.722677834,0
+UHT.US,D,20140604,000000,29.2735,29.6261,29.2735,29.5581,28664.352688641,0
+UHT.US,D,20140605,000000,29.6127,30.4897,29.4747,30.4503,64727.472300516,0
+UHT.US,D,20140606,000000,30.6507,30.6804,30.4188,30.4446,48030.945956471,0
+UHT.US,D,20140609,000000,30.3756,30.6095,30.1648,30.1926,38660.148362678,0
+UHT.US,D,20140610,000000,30.0756,30.39,29.6779,29.7421,54855.841520551,0
+UHT.US,D,20140611,000000,29.6184,30.1571,29.5534,29.6328,39972.74867144,0
+UHT.US,D,20140612,000000,29.7201,29.7201,29.2561,29.536,34159.953504418,0
+UHT.US,D,20140613,000000,29.6539,29.6539,29.2293,29.4555,50988.991962305,0
+UHT.US,D,20140616,000000,29.4555,29.5658,29.2561,29.3808,46321.852708655,0
+UHT.US,D,20140617,000000,29.3808,29.5658,29.2477,29.3674,53989.817469459,0
+UHT.US,D,20140618,000000,29.3607,29.6674,29.1891,29.6396,58833.291740742,0
+UHT.US,D,20140619,000000,29.79,30.0756,29.6328,30.0335,52188.904804179,0
+UHT.US,D,20140620,000000,30.1178,30.1859,29.9233,30.0987,124578.08145067,0
+UHT.US,D,20140623,000000,30.1733,30.298,29.7709,29.7853,47276.565969798,0
+UHT.US,D,20140624,000000,29.8571,30.1935,29.7604,29.9031,42614.643728504,0
+UHT.US,D,20140625,000000,29.8198,30.1859,29.6789,30.0335,40069.785101261,0
+UHT.US,D,20140626,000000,29.9377,29.9866,29.6952,29.9031,42757.589867056,0
+UHT.US,D,20140627,000000,29.7709,30.2625,29.7709,30.2568,104650.13765334,0
+UHT.US,D,20140630,000000,30.3555,30.5068,29.8619,30.1581,58582.875147655,0
+UHT.US,D,20140701,000000,30.322,30.5203,29.9511,30.2098,68496.242026469,0
+UHT.US,D,20140702,000000,30.2098,30.3411,29.9625,30.0987,41087.102510675,0
+UHT.US,D,20140703,000000,30.092,30.0987,29.8274,30.0287,25178.345032381,0
+UHT.US,D,20140707,000000,30.0612,30.0612,29.7853,29.8418,48635.075987293,0
+UHT.US,D,20140708,000000,29.7095,30.0756,29.7095,30.0086,29799.574577299,0
+UHT.US,D,20140709,000000,30.0612,30.1733,29.7441,29.9933,42418.484063919,0
+UHT.US,D,20140710,000000,29.6856,30.1733,29.6856,30.0612,34527.231174279,0
+UHT.US,D,20140711,000000,29.9329,30.1657,29.8418,30.1054,37367.372700869,0
+UHT.US,D,20140714,000000,30.1733,30.4245,29.9377,30.2826,26602.589405561,0
+UHT.US,D,20140715,000000,30.3411,30.4475,30.1322,30.4475,48908.447434745,0
+UHT.US,D,20140716,000000,30.4475,30.5155,30.1733,30.4944,38232.35334949,0
+UHT.US,D,20140717,000000,30.2913,30.5443,30.1322,30.3047,61899.851603581,0
+UHT.US,D,20140718,000000,30.1514,30.7696,30.1514,30.5414,54874.622765032,0
+UHT.US,D,20140721,000000,30.4562,30.8185,30.2012,30.3488,50994.208974662,0
+UHT.US,D,20140722,000000,30.5606,30.7273,30.4436,30.4791,27176.460764718,0
+UHT.US,D,20140723,000000,30.4475,30.6219,30.2568,30.3947,42289.102157491,0
+UHT.US,D,20140724,000000,30.4877,30.5414,30.0421,30.1322,37032.440507616,0
+UHT.US,D,20140725,000000,29.9453,30.0488,29.6184,29.8274,62396.511179869,0
+UHT.US,D,20140728,000000,29.9233,30.0555,29.7604,30.0028,28546.448209395,0
+UHT.US,D,20140729,000000,30.1322,30.1514,29.6539,29.7604,36040.164757511,0
+UHT.US,D,20140730,000000,29.8034,30.0335,29.6261,29.79,32767.011205374,0
+UHT.US,D,20140731,000000,29.5648,29.7306,29.1336,29.1757,80759.351270411,0
+UHT.US,D,20140801,000000,29.1336,29.5427,29.1336,29.2812,42637.59858287,0
+UHT.US,D,20140804,000000,29.4028,29.7143,29.1489,29.605,57321.401559983,0
+UHT.US,D,20140805,000000,29.5898,30.0028,29.375,29.6454,61721.429781006,0
+UHT.US,D,20140806,000000,29.5581,29.9175,29.5207,29.6952,32354.867229253,0
+UHT.US,D,20140807,000000,29.7019,29.9175,29.5275,29.6539,19064.006551184,0
+UHT.US,D,20140808,000000,29.6789,29.8198,29.583,29.7795,32767.011205374,0
+UHT.US,D,20140811,000000,29.9329,30.2299,29.79,30.0086,43932.461049621,0
+UHT.US,D,20140812,000000,29.8571,29.9933,29.8274,29.9108,31796.646907164,0
+UHT.US,D,20140813,000000,29.8668,30.298,29.8668,30.2165,42691.855511372,0
+UHT.US,D,20140814,000000,30.3296,30.4877,30.1581,30.3124,23137.449798726,0
+UHT.US,D,20140815,000000,30.4168,30.5203,30.0086,30.4091,70641.477507244,0
+UHT.US,D,20140818,000000,30.6306,30.8309,30.4245,30.8185,52045.958665625,0
+UHT.US,D,20140819,000000,30.8386,30.9306,30.6373,30.8232,27197.328814142,0
+UHT.US,D,20140820,000000,30.8232,31.0053,30.527,30.8309,31150.780777496,0
+UHT.US,D,20140821,000000,30.7121,30.9718,30.7072,30.8616,31729.869149008,0
+UHT.US,D,20140822,000000,30.7772,30.8539,30.5347,30.7206,34111.956990744,0
+UHT.US,D,20140825,000000,30.7561,30.8827,30.3555,30.4944,37635.527135966,0
+UHT.US,D,20140826,000000,30.5443,30.8068,30.5443,30.599,36992.79121371,0
+UHT.US,D,20140827,000000,30.5922,30.9085,30.5347,30.5769,27947.53519093,0
+UHT.US,D,20140828,000000,30.599,30.8126,30.599,30.6219,30481.95979346,0
+UHT.US,D,20140829,000000,30.6219,30.7427,30.5529,30.6373,31909.334374054,0
+UHT.US,D,20140902,000000,30.7121,30.8827,30.688,30.8827,30626.992736956,0
+UHT.US,D,20140903,000000,31.0139,31.0196,30.645,30.7696,33961.707034892,0
+UHT.US,D,20140904,000000,30.8539,31.0053,30.6191,30.7561,30679.162860515,0
+UHT.US,D,20140905,000000,30.6373,31.0695,30.6373,31.0139,37508.232034479,0
+UHT.US,D,20140908,000000,31.0954,31.0954,30.875,31.0312,42499.869456672,0
+UHT.US,D,20140909,000000,31.0695,31.1787,30.7206,30.9353,61755.862062557,0
+UHT.US,D,20140910,000000,30.8453,31.0139,30.5203,30.6306,76635.824704253,0
+UHT.US,D,20140911,000000,30.8185,31.0695,30.6669,30.9142,91899.75945535,0
+UHT.US,D,20140912,000000,30.9584,30.966,29.8102,30.0498,108289.52547286,0
+UHT.US,D,20140915,000000,30.206,30.274,29.6578,29.698,53686.187350341,0
+UHT.US,D,20140916,000000,29.7335,29.9799,29.5705,29.8102,47000.064314932,0
+UHT.US,D,20140917,000000,29.9329,30.2337,29.698,29.8006,42773.240904124,0
+UHT.US,D,20140918,000000,29.8955,30.0709,29.63,29.6655,46318.722501242,0
+UHT.US,D,20140919,000000,29.6481,29.9377,29.5534,29.6146,139573.86176667,0
+UHT.US,D,20140922,000000,29.6146,29.7632,29.4229,29.6146,56368.775103782,0
+UHT.US,D,20140923,000000,29.5658,29.7191,29.2006,29.239,69414.43620112,0
+UHT.US,D,20140924,000000,29.3473,29.5207,29.1067,29.1346,34644.092251052,0
+UHT.US,D,20140925,000000,29.2122,29.3473,28.9544,29.029,75562.163561394,0
+UHT.US,D,20140926,000000,28.962,29.5082,28.962,29.4738,44654.495559688,0
+UHT.US,D,20140929,000000,29.3099,29.4594,29.0799,29.445,36830.020428204,0
+UHT.US,D,20140930,000000,29.5207,29.6367,29.2974,29.3252,74002.276866959,0
+UHT.US,D,20141001,000000,29.3951,29.5782,29.0013,29.1795,72258.751337594,0
+UHT.US,D,20141002,000000,29.0578,29.6223,29.0511,29.468,54103.54833882,0
+UHT.US,D,20141003,000000,29.6712,29.7498,29.3951,29.7124,42156.590043648,0
+UHT.US,D,20141006,000000,29.7124,30.2337,29.7124,30.0028,40158.474311313,0
+UHT.US,D,20141007,000000,29.9022,30.182,29.7498,29.8399,39370.705445561,0
+UHT.US,D,20141008,000000,29.7939,30.9142,29.7057,30.8884,60567.426647866,0
+UHT.US,D,20141009,000000,30.9353,30.9353,30.7091,30.7542,54005.468506528,0
+UHT.US,D,20141010,000000,30.6987,31.31,30.4379,30.8222,80490.153432844,0
+UHT.US,D,20141013,000000,30.9526,31.5286,30.874,31.3648,61897.764798638,0
+UHT.US,D,20141014,000000,31.5199,32.1247,31.3963,31.7585,77641.664686485,0
+UHT.US,D,20141015,000000,31.5286,32.0106,31.5286,31.8161,107179.34524351,0
+UHT.US,D,20141016,000000,31.5823,32.1334,31.5823,32.0106,94126.380328878,0
+UHT.US,D,20141017,000000,32.2244,32.2244,31.4404,31.633,62398.597984811,0
+UHT.US,D,20141020,000000,31.7308,32.3451,31.6283,32.3374,109540.56503583,0
+UHT.US,D,20141021,000000,32.441,32.5128,32.0193,32.4007,47306.824641463,0
+UHT.US,D,20141022,000000,32.5359,32.5962,32.3451,32.4639,49543.879539702,0
+UHT.US,D,20141023,000000,32.5962,33.0678,32.4966,33.0678,62364.165703263,0
+UHT.US,D,20141024,000000,33.1722,33.1799,32.577,32.9125,56797.613519443,0
+UHT.US,D,20141027,000000,32.717,33.3994,32.6125,33.3994,56369.818506253,0
+UHT.US,D,20141028,000000,33.3774,33.7099,32.7937,33.6102,74611.623910137,0
+UHT.US,D,20141029,000000,33.6102,33.9351,33.1962,33.6333,66375.004802532,0
+UHT.US,D,20141030,000000,33.5125,34.0463,32.8723,33.8987,77876.430242504,0
+UHT.US,D,20141031,000000,34.2418,34.3549,33.8786,34.0885,104756.56470539,0
+UHT.US,D,20141103,000000,34.1249,34.6807,34.0808,34.4987,109798.28544621,0
+UHT.US,D,20141104,000000,34.4326,34.6165,34.1719,34.3856,72705.327595266,0
+UHT.US,D,20141105,000000,34.491,34.5044,34.0808,34.2035,50503.809813201,0
+UHT.US,D,20141106,000000,34.3013,34.4076,33.7655,33.9351,80917.948446034,0
+UHT.US,D,20141107,000000,34.0808,34.2945,33.7444,34.1536,44454.162285218,0
+UHT.US,D,20141110,000000,34.0808,34.5255,33.9284,34.3271,77453.852241669,0
+UHT.US,D,20141111,000000,34.3013,34.3098,33.8699,33.9044,56796.570116971,0
+UHT.US,D,20141112,000000,33.9907,34.0741,33.5949,33.9475,44293.478304655,0
+UHT.US,D,20141113,000000,34.1105,34.4143,33.9686,34.0665,45720.852885247,0
+UHT.US,D,20141114,000000,33.9907,34.0598,33.6802,33.7377,35972.343596883,0
+UHT.US,D,20141117,000000,33.5815,34.3425,33.5815,33.7531,60741.674860556,0
+UHT.US,D,20141118,000000,33.7722,34.0665,33.6179,33.8451,71331.166540703,0
+UHT.US,D,20141119,000000,33.8987,33.8987,33.1799,33.2029,50280.521684365,0
+UHT.US,D,20141120,000000,32.9413,33.2748,32.7102,33.1722,62160.702221379,0
+UHT.US,D,20141121,000000,33.5125,33.6102,33.2086,33.2297,71854.954581243,0
+UHT.US,D,20141124,000000,33.2163,33.6025,33.2086,33.5623,34926.854320746,0
+UHT.US,D,20141125,000000,33.5949,33.8451,33.3994,33.4952,69921.52980212,0
+UHT.US,D,20141126,000000,33.6601,34.0741,33.4348,33.8565,51396.962328543,0
+UHT.US,D,20141128,000000,33.9686,34.4776,33.8067,34.0128,44692.05804865,0
+UHT.US,D,20141201,000000,34.1249,34.4076,33.6333,33.8786,52088.738166944,0
+UHT.US,D,20141202,000000,33.7799,34.4776,33.7722,34.4192,58806.163276491,0
+UHT.US,D,20141203,000000,34.3271,34.5763,34.2294,34.3472,44188.094655064,0
+UHT.US,D,20141204,000000,34.2294,34.5044,33.9994,34.3856,43929.330842208,0
+UHT.US,D,20141205,000000,34.4143,34.4143,33.8699,34.0665,57308.880730327,0
+UHT.US,D,20141208,000000,34.1172,34.6443,33.8853,33.9121,79697.167554736,0
+UHT.US,D,20141209,000000,33.7722,34.7219,33.7722,34.5676,66771.497741585,0
+UHT.US,D,20141210,000000,34.6991,34.9108,34.2294,34.446,66514.820733671,0
+UHT.US,D,20141211,000000,34.4776,34.9693,34.3472,34.5524,68594.321858762,0
+UHT.US,D,20141212,000000,34.3098,34.792,34.1316,34.1796,77427.76717989,0
+UHT.US,D,20141215,000000,34.4259,34.4259,33.0092,33.3725,107238.81918437,0
+UHT.US,D,20141216,000000,33.0649,33.8555,33.0016,33.294,73832.202264155,0
+UHT.US,D,20141217,000000,33.5297,34.0914,33.3132,34.0683,84441.518591255,0
+UHT.US,D,20141218,000000,34.3252,34.3252,33.4598,33.8048,64733.732715344,0
+UHT.US,D,20141219,000000,33.7626,34.285,33.4703,34.0683,285691.94383267,0
+UHT.US,D,20141222,000000,34.2217,34.6482,33.7972,34.6309,123816.3976467,0
+UHT.US,D,20141223,000000,34.6118,34.6645,34.2332,34.5398,67696.995733535,0
+UHT.US,D,20141224,000000,34.4987,34.9482,34.0482,34.5102,39236.106526777,0
+UHT.US,D,20141226,000000,34.4987,34.9932,34.4853,34.8542,39103.594412936,0
+UHT.US,D,20141229,000000,34.9031,35.2539,34.7479,34.9252,61726.646793363,0
+UHT.US,D,20141230,000000,34.9252,35.1466,34.6894,34.9031,46083.956945224,0
+UHT.US,D,20141231,000000,35.1332,35.3162,34.076,34.307,62104.358487935,0
+UHT.US,D,20150102,000000,34.4987,35.0958,34.307,34.9864,74146.266407984,0
+UHT.US,D,20150105,000000,34.9626,35.4513,34.6894,35.3967,59646.102265802,0
+UHT.US,D,20150106,000000,35.3239,36.0532,35.3239,35.4753,70379.583486974,0
+UHT.US,D,20150107,000000,35.6909,36.1366,35.3028,35.9726,66329.0950938,0
+UHT.US,D,20150108,000000,35.9726,36.379,35.8088,36.2152,67693.865526121,0
+UHT.US,D,20150109,000000,36.1653,36.6368,36.08,36.265,33065.424312136,0
+UHT.US,D,20150112,000000,36.3579,37.0414,36.3579,36.9723,70015.436024527,0
+UHT.US,D,20150113,000000,37.0001,37.07,36.7212,36.9781,55940.980090592,0
+UHT.US,D,20150114,000000,36.7145,37.6844,36.5381,37.4985,49889.245757667,0
+UHT.US,D,20150115,000000,37.7275,37.992,37.0346,37.415,56514.851449749,0
+UHT.US,D,20150116,000000,37.2858,37.8914,37.2858,37.8157,70670.692776438,0
+UHT.US,D,20150120,000000,37.9538,38.1914,37.3988,37.5627,55008.178281345,0
+UHT.US,D,20150121,000000,37.5301,37.5569,37.4352,37.4573,35154.316059466,0
+UHT.US,D,20150122,000000,37.6193,38.4961,37.4227,38.4051,88836.329799925,0
+UHT.US,D,20150123,000000,38.4961,38.6908,37.9614,38.0199,60702.02556665,0
+UHT.US,D,20150126,000000,38.1271,38.7051,37.8981,38.6112,65545.499837933,0
+UHT.US,D,20150127,000000,38.5028,38.6975,38.4961,38.5259,32381.995693505,0
+UHT.US,D,20150128,000000,38.5402,38.8325,38.3045,38.4051,39811.021288405,0
+UHT.US,D,20150129,000000,38.5623,38.9332,38.1329,38.8938,33691.465794853,0
+UHT.US,D,20150130,000000,38.9332,39.1124,38.2115,38.3045,56049.493947596,0
+UHT.US,D,20150202,000000,38.4626,38.4626,37.1429,38.1405,60732.284238315,0
+UHT.US,D,20150203,000000,38.1482,38.7482,37.7985,38.6486,45913.882342419,0
+UHT.US,D,20150204,000000,38.5479,38.6591,37.6624,37.6844,75659.199991216,0
+UHT.US,D,20150205,000000,37.6557,38.5028,37.5129,38.3045,32563.547723492,0
+UHT.US,D,20150206,000000,38.2115,38.2115,36.379,36.5707,94452.965302361,0
+UHT.US,D,20150209,000000,36.3579,36.7586,36.1884,36.287,71031.710031471,0
+UHT.US,D,20150210,000000,36.2726,36.3215,35.6593,35.8357,87864.922099242,0
+UHT.US,D,20150211,000000,35.8672,36.174,35.2193,35.5816,63367.918880552,0
+UHT.US,D,20150212,000000,35.4667,36.1241,35.0268,36.0867,57511.300809739,0
+UHT.US,D,20150213,000000,35.9439,36.174,35.6593,35.8941,38850.047612435,0
+UHT.US,D,20150217,000000,35.9612,36.5209,35.7446,35.9247,54819.322434059,0
+UHT.US,D,20150218,000000,35.9305,36.6225,35.5367,36.6149,62753.354825018,0
+UHT.US,D,20150219,000000,36.4318,36.5592,35.6823,35.8538,48042.423383654,0
+UHT.US,D,20150220,000000,35.9247,36.2229,35.782,36.0455,38241.743971729,0
+UHT.US,D,20150223,000000,36.1586,36.6072,36.0378,36.6072,42574.994434598,0
+UHT.US,D,20150224,000000,36.5085,36.5841,35.8021,36.3579,44807.875722953,0
+UHT.US,D,20150225,000000,36.5784,37.1075,36.1366,36.4184,34226.731262575,0
+UHT.US,D,20150226,000000,36.3636,36.3867,35.8596,36.1011,35850.265507753,0
+UHT.US,D,20150227,000000,35.9612,36.3636,35.9076,36.2381,45614.425833187,0
+UHT.US,D,20150302,000000,36.3579,37.1276,36.3532,36.6656,50494.41919096,0
+UHT.US,D,20150303,000000,36.4318,36.6455,36.0024,36.3311,42082.508468194,0
+UHT.US,D,20150304,000000,36.1155,36.2813,35.7964,35.9161,32965.257674901,0
+UHT.US,D,20150305,000000,36.0024,36.4184,36.0024,36.2592,44042.018309097,0
+UHT.US,D,20150306,000000,35.9247,36.4365,34.9932,35.2193,87108.455307627,0
+UHT.US,D,20150309,000000,35.2471,35.4973,35.1821,35.273,39557.474487906,0
+UHT.US,D,20150310,000000,34.9932,35.7887,34.9932,35.5243,65224.131876806,0
+UHT.US,D,20150311,000000,35.6976,36.379,35.5243,36.1653,61298.851780173,0
+UHT.US,D,20150312,000000,36.4097,37.4774,36.3703,37.3911,74483.28540618,0
+UHT.US,D,20150313,000000,37.279,37.7418,37.0135,37.3086,62354.775081022,0
+UHT.US,D,20150316,000000,37.6681,38.1626,37.4553,37.8004,120277.17646441,0
+UHT.US,D,20150317,000000,37.8368,38.0247,37.6126,37.8617,61111.039335359,0
+UHT.US,D,20150318,000000,37.8368,38.9256,37.7064,38.7942,68592.235053819,0
+UHT.US,D,20150319,000000,38.5115,39.2553,38.5115,39.0827,63608.944851396,0
+UHT.US,D,20150320,000000,39.2553,40.3976,39.0348,40.0382,255250.67673559,0
+UHT.US,D,20150323,000000,39.7775,41.1385,39.7775,41.0263,92981.767817977,0
+UHT.US,D,20150324,000000,40.8683,41.3302,40.665,41.0426,60832.45087555,0
+UHT.US,D,20150325,000000,41.0474,41.359,40.3402,40.4063,90210.490854486,0
+UHT.US,D,20150326,000000,40.3191,41.0608,39.7584,39.9348,69977.873535565,0
+UHT.US,D,20150327,000000,40.0076,40.3756,39.5025,39.8572,78569.249483376,0
+UHT.US,D,20150330,000000,39.8187,40.8097,39.8187,40.6794,31036.006505664,0
+UHT.US,D,20150331,000000,40.7523,41.5314,40.0526,40.5941,58311.590505146,0
+UHT.US,D,20150401,000000,40.803,40.803,39.4096,40.021,70812.59551252,0
+UHT.US,D,20150402,000000,39.8006,40.4676,39.8006,40.3104,37967.329121805,0
+UHT.US,D,20150406,000000,40.2606,40.9957,40.0574,40.3824,64713.908068391,0
+UHT.US,D,20150407,000000,40.5634,40.6065,39.7163,39.8572,59465.593638286,0
+UHT.US,D,20150408,000000,39.9989,40.1944,39.7584,39.8868,72609.334567915,0
+UHT.US,D,20150409,000000,39.8341,39.8341,38.7674,38.9985,46601.484570935,0
+UHT.US,D,20150410,000000,39.0683,39.3156,38.6726,38.8316,54734.806833891,0
+UHT.US,D,20150413,000000,38.6447,38.9821,38.339,38.339,63878.142688965,0
+UHT.US,D,20150414,000000,38.407,38.7674,37.9441,38.4185,89933.98919962,0
+UHT.US,D,20150415,000000,38.4128,38.7549,38.176,38.1904,60766.716519865,0
+UHT.US,D,20150416,000000,38.2968,38.6801,37.5895,38.1693,161560.43863967,0
+UHT.US,D,20150417,000000,37.9163,38.2882,37.8368,38.0113,61111.039335359,0
+UHT.US,D,20150420,000000,38.1003,38.869,38.1003,38.3458,43773.863874,0
+UHT.US,D,20150421,000000,38.6236,38.8469,38.2335,38.3122,68985.597785459,0
+UHT.US,D,20150422,000000,38.2451,38.7166,38.0946,38.4492,44795.354893299,0
+UHT.US,D,20150423,000000,38.4991,38.7674,38.1539,38.293,42682.464889132,0
+UHT.US,D,20150424,000000,38.4262,38.9122,38.2528,38.4579,42637.59858287,0
+UHT.US,D,20150427,000000,38.4991,39.1546,38.2451,38.3696,40738.606085297,0
+UHT.US,D,20150428,000000,38.5355,38.8469,38.1177,38.4646,63048.637724366,0
+UHT.US,D,20150429,000000,37.901,38.0678,37.23,37.5032,39632.599465831,0
+UHT.US,D,20150430,000000,37.3086,37.3086,35.3814,35.8347,111827.70325269,0
+UHT.US,D,20150501,000000,35.4858,36.5995,35.4858,36.3197,70534.007052711,0
+UHT.US,D,20150504,000000,36.2353,36.5535,36.0465,36.0629,55430.756282178,0
+UHT.US,D,20150505,000000,36.0235,36.0235,34.7105,34.7565,112105.24831003,0
+UHT.US,D,20150506,000000,34.9127,34.9127,33.3821,33.5911,229238.65312872,0
+UHT.US,D,20150507,000000,33.5575,34.5514,33.5575,34.4584,69444.694872785,0
+UHT.US,D,20150508,000000,34.4162,35.5327,34.4162,35.2233,114600.02361864,0
+UHT.US,D,20150511,000000,35.2233,35.5596,34.5753,34.769,80373.29235607,0
+UHT.US,D,20150512,000000,34.7172,35.2175,34.1344,34.9127,92100.092729818,0
+UHT.US,D,20150513,000000,35.1801,35.1945,34.3098,34.3874,79682.559920139,0
+UHT.US,D,20150514,000000,34.515,35.2961,34.2629,35.2012,83005.796790892,0
+UHT.US,D,20150515,000000,35.2529,35.7072,34.9587,35.4858,58399.236312726,0
+UHT.US,D,20150518,000000,35.4858,35.781,35.1801,35.6095,75746.845798796,0
+UHT.US,D,20150519,000000,35.5069,35.6095,35.159,35.5692,63187.410253034,0
+UHT.US,D,20150520,000000,35.7072,35.713,35.2012,35.3459,61527.356921365,0
+UHT.US,D,20150521,000000,35.3459,35.5223,34.5753,34.9721,66098.503147665,0
+UHT.US,D,20150522,000000,34.7565,35.2462,34.4968,34.6884,57781.542049778,0
+UHT.US,D,20150526,000000,34.5667,34.6175,34.076,34.3559,67918.197057427,0
+UHT.US,D,20150527,000000,34.3713,35.1226,34.099,34.9203,102823.13992628,0
+UHT.US,D,20150528,000000,34.769,35.1005,34.3636,34.769,110516.14634639,0
+UHT.US,D,20150529,000000,34.7623,34.7776,34.2783,34.5667,103791.41741954,0
+UHT.US,D,20150601,000000,34.6098,35.0641,34.2227,34.9271,79876.632779782,0
+UHT.US,D,20150602,000000,34.7172,34.8935,34.4018,34.6636,105205.22776801,0
+UHT.US,D,20150603,000000,34.675,34.7623,34.3281,34.4652,158113.03687484,0
+UHT.US,D,20150604,000000,34.3281,34.7105,34.2936,34.4584,72750.193901527,0
+UHT.US,D,20150605,000000,34.3636,34.3636,33.522,33.6361,91733.858462429,0
+UHT.US,D,20150608,000000,33.6304,34.0904,33.5575,33.8317,62772.136069499,0
+UHT.US,D,20150609,000000,33.8067,33.9984,33.6639,33.7377,48575.602046435,0
+UHT.US,D,20150610,000000,33.8806,34.4364,33.7079,34.1277,50902.389557197,0
+UHT.US,D,20150611,000000,34.2783,34.4824,34.2083,34.4824,49253.81365271,0
+UHT.US,D,20150612,000000,34.5246,34.8398,34.3204,34.6884,91317.540876423,0
+UHT.US,D,20150615,000000,34.6367,34.7028,34.3847,34.4632,91607.606763415,0
+UHT.US,D,20150616,000000,34.4259,35.1858,34.4259,34.9864,92703.179358169,0
+UHT.US,D,20150617,000000,34.9616,35.5099,34.7028,35.4283,146163.99177473,0
+UHT.US,D,20150618,000000,35.4494,36.1462,35.1858,35.4896,88735.119760218,0
+UHT.US,D,20150619,000000,35.3257,35.6468,34.791,35.0277,156009.53749293,0
+UHT.US,D,20150622,000000,35.1504,35.9391,34.6367,34.7421,64808.857693269,0
+UHT.US,D,20150623,000000,34.6165,34.7354,34.375,34.4259,62658.40520014,0
+UHT.US,D,20150624,000000,34.5217,34.9683,34.3673,34.7421,78071.546504616,0
+UHT.US,D,20150625,000000,34.8657,34.8657,34.3847,34.5428,59337.255134329,0
+UHT.US,D,20150626,000000,34.375,34.5887,34.167,34.5562,73149.817047994,0
+UHT.US,D,20150629,000000,34.3386,35.1226,33.9505,33.987,62618.755906234,0
+UHT.US,D,20150630,000000,34.3511,34.3511,33.8776,33.9802,67280.678147529,0
+UHT.US,D,20150701,000000,34.1603,34.791,34.0588,34.7861,85044.605219606,0
+UHT.US,D,20150702,000000,34.9165,35.2079,34.4192,34.4632,47854.610938839,0
+UHT.US,D,20150706,000000,34.216,35.0124,34.1939,34.9069,55236.683422536,0
+UHT.US,D,20150707,000000,35.1935,35.4896,34.9932,35.3411,56196.613696035,0
+UHT.US,D,20150708,000000,35.0028,35.3833,34.9233,35.1226,170632.82312671,0
+UHT.US,D,20150709,000000,35.2233,35.2233,34.6453,34.8045,59200.569410602,0
+UHT.US,D,20150710,000000,35.043,35.895,34.8724,35.6555,63578.686179732,0
+UHT.US,D,20150713,000000,35.7005,36.1145,35.4542,35.5175,58653.826515697,0
+UHT.US,D,20150714,000000,35.5816,35.6555,35.136,35.6229,44225.657144027,0
+UHT.US,D,20150715,000000,35.5912,35.8021,35.2596,35.7666,41960.430379065,0
+UHT.US,D,20150716,000000,35.8357,36.1951,35.8146,36.0197,51136.111710744,0
+UHT.US,D,20150717,000000,36.1001,36.3512,35.8357,36.2976,76156.902969975,0
+UHT.US,D,20150720,000000,36.2497,36.2909,35.919,36.2909,51273.840836943,0
+UHT.US,D,20150721,000000,36.4097,36.474,35.9334,36.0274,43341.895250926,0
+UHT.US,D,20150722,000000,36.0503,36.5832,35.8452,36.2334,57972.484702007,0
+UHT.US,D,20150723,000000,36.4328,36.4328,34.8504,35.2529,84495.775519758,0
+UHT.US,D,20150724,000000,35.0995,35.5989,34.8504,35.434,58110.213828204,0
+UHT.US,D,20150727,000000,35.3257,35.7331,35.2002,35.6229,51410.526560669,0
+UHT.US,D,20150728,000000,35.5816,35.5816,34.9683,35.0814,66992.699065479,0
+UHT.US,D,20150729,000000,35.1734,35.618,34.9386,35.3689,41151.793463889,0
+UHT.US,D,20150730,000000,35.2462,35.4896,34.8418,35.3344,46896.767470284,0
+UHT.US,D,20150731,000000,35.5434,35.8605,35.434,35.8146,44440.598053093,0
+UHT.US,D,20150803,000000,35.828,36.2497,35.574,36.0723,43980.457563296,0
+UHT.US,D,20150804,000000,36.0197,36.1893,35.574,35.6699,50727.097942037,0
+UHT.US,D,20150805,000000,35.7063,35.8357,35.1858,35.5587,54144.241035197,0
+UHT.US,D,20150806,000000,35.6555,35.9018,34.8657,35.6468,67459.099970102,0
+UHT.US,D,20150807,000000,35.5434,35.6555,34.9462,35.5501,33225.064890229,0
+UHT.US,D,20150810,000000,35.758,36.0503,34.9386,35.0488,48540.126362413,0
+UHT.US,D,20150811,000000,34.9165,35.5501,34.8226,35.3622,39404.09432464,0
+UHT.US,D,20150812,000000,35.1648,35.6861,35.136,35.4417,47173.26912515,0
+UHT.US,D,20150813,000000,35.4092,36.0944,34.8418,35.8357,64400.887327034,0
+UHT.US,D,20150814,000000,35.8759,36.1816,35.7666,35.9919,34863.206770003,0
+UHT.US,D,20150817,000000,36.011,36.9723,35.9632,36.8238,68087.228257761,0
+UHT.US,D,20150818,000000,36.7308,36.9637,36.2833,36.8179,32536.419259241,0
+UHT.US,D,20150819,000000,36.5764,36.8774,36.2909,36.6043,34725.477643806,0
+UHT.US,D,20150820,000000,36.5832,36.8179,36.1078,36.2027,73833.245666627,0
+UHT.US,D,20150821,000000,36.0274,36.5621,35.4714,35.6314,72056.331258183,0
+UHT.US,D,20150824,000000,34.7268,35.4964,34.0099,34.0099,116943.50556895,0
+UHT.US,D,20150825,000000,35.0124,35.0124,33.5344,33.6716,97895.15005483,0
+UHT.US,D,20150826,000000,34.216,34.6021,33.6236,34.513,66588.902309126,0
+UHT.US,D,20150827,000000,34.93,35.6133,34.1939,35.2462,82584.262192529,0
+UHT.US,D,20150828,000000,35.0814,35.2002,34.3597,34.5887,88600.520841435,0
+UHT.US,D,20150831,000000,34.6453,34.6837,33.4156,33.6447,104593.7939199,0
+UHT.US,D,20150901,000000,33.1895,33.5709,32.5608,32.7227,97073.992310001,0
+UHT.US,D,20150902,000000,32.8598,33.8555,32.5608,33.0286,82448.619871275,0
+UHT.US,D,20150903,000000,33.0735,33.5421,32.7592,32.876,76841.374991079,0
+UHT.US,D,20150904,000000,32.6058,32.8368,31.6397,32.0576,53592.281127934,0
+UHT.US,D,20150908,000000,32.4726,32.51,31.5794,31.8448,119499.84162337,0
+UHT.US,D,20150909,000000,31.9934,32.372,31.3119,31.8975,91332.14851102,0
+UHT.US,D,20150910,000000,31.7337,32.671,31.6196,31.9081,67729.341210142,0
+UHT.US,D,20150911,000000,31.9235,33.1407,31.8669,32.7592,70141.687723542,0
+UHT.US,D,20150914,000000,33.0016,33.1407,32.5608,32.576,77936.947585832,0
+UHT.US,D,20150915,000000,32.8109,32.9403,32.6192,32.8454,61116.256347714,0
+UHT.US,D,20150916,000000,32.971,33.5911,32.8598,33.5039,82720.947916257,0
+UHT.US,D,20150917,000000,33.6658,34.6021,33.3169,34.2237,100145.7691852,0
+UHT.US,D,20150918,000000,33.9945,35.069,33.9945,34.9721,286352.41759694,0
+UHT.US,D,20150921,000000,35.0488,35.4695,34.744,35.1667,96934.176378861,0
+UHT.US,D,20150922,000000,34.8188,35.159,34.469,34.5293,129290.08701058,0
+UHT.US,D,20150923,000000,34.677,35.783,34.3884,35.53,77383.9442761,0
+UHT.US,D,20150924,000000,35.2941,36.1529,34.7814,35.1072,153174.61297869,0
+UHT.US,D,20150925,000000,35.3066,35.6709,34.8466,35.3727,111225.6600268,0
+UHT.US,D,20150928,000000,35.2855,35.5989,34.6559,34.8256,61896.721396167,0
+UHT.US,D,20150929,000000,34.7737,35.1744,34.582,34.9529,53793.657804876,0
+UHT.US,D,20150930,000000,35.0488,35.3516,34.3147,34.8188,76306.109523357,0
+UHT.US,D,20151001,000000,35.0268,35.2702,34.4172,34.8303,73879.155375359,0
+UHT.US,D,20151002,000000,34.677,34.9041,34.0454,34.6847,57566.601140713,0
+UHT.US,D,20151005,000000,34.8303,35.6622,34.582,35.5434,51579.557761002,0
+UHT.US,D,20151006,000000,35.4273,35.6478,35.0191,35.0546,46243.597523316,0
+UHT.US,D,20151007,000000,35.1878,36.0858,34.9213,36.0858,97065.64509023,0
+UHT.US,D,20151008,000000,35.9622,36.264,35.5578,36.0858,51363.573449465,0
+UHT.US,D,20151009,000000,36.2113,36.2113,35.4273,35.6066,33838.585543291,0
+UHT.US,D,20151012,000000,35.5357,36.8956,35.5357,36.6954,81975.958551824,0
+UHT.US,D,20151013,000000,36.6435,36.8746,35.99,36.0494,59450.986003688,0
+UHT.US,D,20151014,000000,35.9296,36.264,35.4197,35.5022,56763.181237894,0
+UHT.US,D,20151015,000000,35.7437,36.4346,35.6066,36.4346,43005.919655201,0
+UHT.US,D,20151016,000000,36.4145,36.7452,36.2717,36.681,47188.920162218,0
+UHT.US,D,20151019,000000,36.7318,37.6441,36.7145,37.6279,60418.220094486,0
+UHT.US,D,20151020,000000,37.6441,37.8522,37.4361,37.8522,47212.918419055,0
+UHT.US,D,20151021,000000,37.9538,38.2144,37.7113,37.7831,47864.00156108,0
+UHT.US,D,20151022,000000,37.8636,38.4271,37.6729,38.386,65116.661422271,0
+UHT.US,D,20151023,000000,38.0898,38.4204,37.4285,37.8176,48804.107187625,0
+UHT.US,D,20151026,000000,37.9125,38.5028,37.2704,37.5694,75228.274770613,0
+UHT.US,D,20151027,000000,37.5474,37.879,37.0874,37.3988,68217.65356666,0
+UHT.US,D,20151028,000000,37.3844,38.0227,36.9531,37.9681,88438.793458399,0
+UHT.US,D,20151029,000000,37.8522,38.2854,36.5679,37.3691,74821.347806846,0
+UHT.US,D,20151030,000000,37.5349,37.5349,36.7375,36.8573,39903.884108342,0
+UHT.US,D,20151102,000000,37.0078,37.3173,36.6857,37.2962,41112.144169985,0
+UHT.US,D,20151103,000000,37.2042,37.2042,36.2851,37.0279,72798.190415202,0
+UHT.US,D,20151104,000000,37.0203,37.14,36.6857,36.9082,55765.688475432,0
+UHT.US,D,20151105,000000,36.9387,37.2377,36.5679,37.1093,61880.026956629,0
+UHT.US,D,20151106,000000,36.7988,36.7988,35.7906,36.1606,52579.137328405,0
+UHT.US,D,20151109,000000,36.0187,36.0427,35.367,35.4197,70728.079912354,0
+UHT.US,D,20151110,000000,35.5357,36.1606,35.53,36.0656,37884.900326581,0
+UHT.US,D,20151111,000000,36.1001,36.4874,36.0714,36.1529,27503.045738201,0
+UHT.US,D,20151112,000000,36.0656,36.264,35.6784,35.9813,39903.884108342,0
+UHT.US,D,20151113,000000,36.0656,36.0656,35.4955,35.574,31818.55835906,0
+UHT.US,D,20151116,000000,35.5816,36.6033,35.3804,36.5305,86014.969517816,0
+UHT.US,D,20151117,000000,36.472,36.841,36.264,36.5823,45300.361689356,0
+UHT.US,D,20151118,000000,36.7231,36.9311,36.3475,36.8813,35322.303857329,0
+UHT.US,D,20151119,000000,36.8199,37.258,36.681,37.2042,24267.454675029,0
+UHT.US,D,20151120,000000,37.279,38.1981,37.279,37.9345,64440.536620938,0
+UHT.US,D,20151123,000000,38.0946,38.3314,37.8368,37.9538,30469.438963807,0
+UHT.US,D,20151124,000000,37.7113,37.8952,37.258,37.7026,40173.08194591,0
+UHT.US,D,20151125,000000,37.6441,37.9538,37.1965,37.7486,73879.155375359,0
+UHT.US,D,20151127,000000,37.7611,39.5753,37.7611,39.2754,62424.683046591,0
+UHT.US,D,20151130,000000,39.2025,39.3885,38.7502,39.0808,72662.548093947,0
+UHT.US,D,20151201,000000,39.0894,39.6625,39.0894,39.6099,40741.73629271,0
+UHT.US,D,20151202,000000,39.3885,39.6099,38.5028,38.7713,66452.2165854,0
+UHT.US,D,20151203,000000,38.6457,39.0894,38.0284,38.0448,44997.774972711,0
+UHT.US,D,20151204,000000,38.0361,38.3955,37.7611,37.7611,124302.62319828,0
+UHT.US,D,20151207,000000,37.7754,38.3112,37.5915,38.0093,52712.692844718,0
+UHT.US,D,20151208,000000,37.8732,38.2144,37.5982,37.7831,39075.422546214,0
+UHT.US,D,20151209,000000,37.7486,38.1559,37.3548,37.5176,33568.344303252,0
+UHT.US,D,20151210,000000,37.5915,37.7391,37.1237,37.1965,45300.361689356,0
+UHT.US,D,20151211,000000,36.8323,37.7543,36.8323,37.5263,69702.415283169,0
+UHT.US,D,20151214,000000,37.3768,37.6211,36.5957,36.9924,90856.356984156,0
+UHT.US,D,20151215,000000,37.0874,37.5771,37.0586,37.1965,60129.197609965,0
+UHT.US,D,20151216,000000,37.4582,37.9681,37.1323,37.7994,67001.046285248,0
+UHT.US,D,20151217,000000,37.9404,37.9404,37.3969,37.7132,69484.344166689,0
+UHT.US,D,20151218,000000,37.6681,38.3505,36.9149,36.9244,372178.53126746,0
+UHT.US,D,20151221,000000,37.1573,37.5263,36.5573,36.866,59633.581436147,0
+UHT.US,D,20151222,000000,37.0154,37.4515,36.2919,37.1861,62361.035495849,0
+UHT.US,D,20151223,000000,37.623,37.623,37.0969,37.4419,29032.673760972,0
+UHT.US,D,20151224,000000,37.3892,37.5781,37.3307,37.3969,16734.088833008,0
+UHT.US,D,20151228,000000,37.463,38.293,37.1928,38.2613,56906.127376446,0
+UHT.US,D,20151229,000000,38.3505,38.9303,38.3505,38.7425,64306.981104626,0
+UHT.US,D,20151230,000000,38.7933,38.8777,38.4051,38.4176,32543.72307654,0
+UHT.US,D,20151231,000000,38.6313,38.6313,37.5704,37.5704,72421.522123101,0
+UHT.US,D,20160104,000000,37.1362,37.2962,36.4807,36.6915,77176.307184332,0
+UHT.US,D,20160105,000000,36.8956,37.9825,36.8822,37.8128,47316.215263702,0
+UHT.US,D,20160106,000000,37.4582,38.4118,37.4582,38.3668,48399.267028803,0
+UHT.US,D,20160107,000000,37.787,38.1502,37.3825,37.4132,59000.236136134,0
+UHT.US,D,20160108,000000,37.4946,38.014,36.8563,36.9387,57659.463960649,0
+UHT.US,D,20160111,000000,36.9761,37.901,36.8179,37.5483,53288.651008818,0
+UHT.US,D,20160112,000000,37.7716,37.7716,36.6388,36.8247,47487.333268979,0
+UHT.US,D,20160113,000000,36.9005,37.233,35.8654,36.0378,52478.970691171,0
+UHT.US,D,20160114,000000,36.1117,36.4807,35.3593,36.0292,48156.154253014,0
+UHT.US,D,20160115,000000,35.3833,35.6861,34.8216,35.6306,74092.009479483,0
+UHT.US,D,20160119,000000,36.0053,36.449,35.7513,36.2707,69083.677617751,0
+UHT.US,D,20160120,000000,35.9565,36.1049,34.1182,35.526,92972.377195737,0
+UHT.US,D,20160121,000000,35.622,36.2919,35.436,35.8654,66055.723646346,0
+UHT.US,D,20160122,000000,35.9699,37.2992,35.9699,36.9992,45204.368662006,0
+UHT.US,D,20160125,000000,36.9484,37.556,36.5985,36.6388,50428.684835275,0
+UHT.US,D,20160126,000000,36.9311,37.623,36.6676,37.623,56713.097919276,0
+UHT.US,D,20160127,000000,37.4515,37.4515,36.3158,36.5036,43101.91268255,0
+UHT.US,D,20160128,000000,36.6388,37.2848,36.4596,36.6915,42392.399002139,0
+UHT.US,D,20160129,000000,36.8247,38.2001,36.8247,38.1867,66882.098403532,0
+UHT.US,D,20160201,000000,38.2451,38.6744,37.901,38.1646,48194.760144449,0
+UHT.US,D,20160202,000000,37.9518,37.9672,37.4276,37.8128,35976.517206767,0
+UHT.US,D,20160203,000000,38.0093,38.315,37.487,37.7055,40042.656637011,0
+UHT.US,D,20160204,000000,37.6835,38.0438,37.3825,37.7132,42085.638675608,0
+UHT.US,D,20160205,000000,37.5483,37.5483,37.0154,37.118,89437.329623333,0
+UHT.US,D,20160208,000000,36.5784,36.9311,35.8327,36.7663,68448.245512795,0
+UHT.US,D,20160209,000000,36.449,36.775,35.6709,35.7513,54334.140284953,0
+UHT.US,D,20160210,000000,35.7437,36.4318,35.6458,35.735,40366.111403081,0
+UHT.US,D,20160211,000000,35.3085,35.735,34.537,35.5059,45721.896287719,0
+UHT.US,D,20160212,000000,35.8424,36.1241,35.3833,35.8049,41093.362925502,0
+UHT.US,D,20160216,000000,36.4413,38.0351,35.7005,37.6384,115928.27496448,0
+UHT.US,D,20160217,000000,37.8196,38.36,37.2426,37.6001,69336.181015781,0
+UHT.US,D,20160218,000000,37.5483,38.2307,37.3153,38.1646,63481.649749911,0
+UHT.US,D,20160219,000000,38.1569,39.2255,37.901,38.7425,113250.90422339,0
+UHT.US,D,20160222,000000,38.9975,39.7411,37.7649,38.4933,140419.01776833,0
+UHT.US,D,20160223,000000,38.2613,39.4862,38.2613,39.0127,68570.323601924,0
+UHT.US,D,20160224,000000,38.8182,39.2409,37.9404,38.6361,56352.080664243,0
+UHT.US,D,20160225,000000,38.6908,40.229,38.4118,39.7019,61472.056590391,0
+UHT.US,D,20160226,000000,39.7411,39.974,39.1038,39.168,44816.222942722,0
+UHT.US,D,20160229,000000,39.3136,39.9663,38.8546,38.9456,63086.200213329,0
+UHT.US,D,20160301,000000,38.9533,39.419,38.5997,39.4106,54424.916299948,0
+UHT.US,D,20160302,000000,39.3952,40.2827,39.1536,40.1485,53682.013740457,0
+UHT.US,D,20160303,000000,40.297,40.5069,39.8187,40.5002,108934.34820006,0
+UHT.US,D,20160304,000000,40.5673,40.7503,39.9482,40.275,98611.96755254,0
+UHT.US,D,20160307,000000,40.4177,41.1174,39.8227,40.8375,58736.255310921,0
+UHT.US,D,20160308,000000,40.6861,41.2948,40.2078,40.275,57689.722632313,0
+UHT.US,D,20160309,000000,40.0814,40.9707,40.0814,40.9133,38439.990441256,0
+UHT.US,D,20160310,000000,41.1864,41.1864,40.0651,40.229,32678.321995323,0
+UHT.US,D,20160311,000000,40.8683,40.9707,40.2433,40.8452,57415.30778239,0
+UHT.US,D,20160314,000000,40.712,40.7609,40.2951,40.5069,27915.189714323,0
+UHT.US,D,20160315,000000,40.2951,40.4973,39.9184,40.0939,43105.042889965,0
+UHT.US,D,20160316,000000,39.9452,40.4599,39.5187,40.2405,47217.092028939,0
+UHT.US,D,20160317,000000,40.3402,41.5496,40.1437,41.3129,97152.24749534,0
+UHT.US,D,20160318,000000,41.7069,42.0815,40.9774,41.679,180937.46593221,0
+UHT.US,D,20160321,000000,41.6407,41.8986,40.9248,40.9429,69041.941518904,0
+UHT.US,D,20160322,000000,40.5069,40.7887,40.0238,40.6824,54934.09670589,0
+UHT.US,D,20160323,000000,40.5365,41.0129,40.2864,40.6057,55313.895205404,0
+UHT.US,D,20160324,000000,40.4935,41.1299,40.272,41.0704,44831.873979791,0
+UHT.US,D,20160328,000000,41.1999,41.7681,41.1356,41.748,66546.122807807,0
+UHT.US,D,20160329,000000,41.6033,43.3275,41.6033,43.1838,95770.78262348,0
+UHT.US,D,20160330,000000,43.3131,43.3131,42.5771,42.6815,49490.666013672,0
+UHT.US,D,20160331,000000,42.7802,43.3505,41.748,42.7659,100381.57814369,0
+UHT.US,D,20160401,000000,42.5703,42.7295,42.212,42.6039,38980.472921335,0
+UHT.US,D,20160404,000000,42.5205,42.5703,41.9301,42.1342,49400.933401149,0
+UHT.US,D,20160405,000000,41.8919,42.5627,41.8381,42.3767,64703.47404368,0
+UHT.US,D,20160406,000000,42.2406,42.3412,41.8505,42.2492,44131.75092162,0
+UHT.US,D,20160407,000000,42.1946,42.4985,41.61,42.0413,46112.128811946,0
+UHT.US,D,20160408,000000,42.1793,42.4774,41.6943,42.1199,22685.656528699,0
+UHT.US,D,20160411,000000,42.0663,42.5924,41.8669,41.9675,30005.124864125,0
+UHT.US,D,20160412,000000,41.679,42.4928,41.679,42.0663,54141.110827782,0
+UHT.US,D,20160413,000000,42.2559,42.2559,41.656,42.004,47515.505135701,0
+UHT.US,D,20160414,000000,41.8669,42.1879,41.6848,42.0738,26334.434970464,0
+UHT.US,D,20160415,000000,41.9742,42.6509,41.9512,42.4448,42770.110696712,0
+UHT.US,D,20160418,000000,42.302,42.4928,41.8505,42.4543,30655.164603678,0
+UHT.US,D,20160419,000000,42.4237,42.8358,41.8458,42.1879,51970.833687699,0
+UHT.US,D,20160420,000000,42.1199,42.1199,41.2851,41.3043,27030.384418751,0
+UHT.US,D,20160421,000000,41.3828,41.4567,40.0526,40.1504,70469.316099497,0
+UHT.US,D,20160422,000000,40.2567,41.0254,40.2204,40.8941,51892.57850236,0
+UHT.US,D,20160425,000000,40.9027,41.8237,40.828,41.8237,40560.184262722,0
+UHT.US,D,20160426,000000,41.7681,42.212,41.6848,42.2033,53758.182120855,0
+UHT.US,D,20160427,000000,42.2033,42.369,41.3532,42.1486,41201.876782506,0
+UHT.US,D,20160428,000000,41.8458,42.4448,41.2267,41.6848,40144.910079188,0
+UHT.US,D,20160429,000000,41.6321,41.7538,40.5002,41.5123,47015.715351999,0
+UHT.US,D,20160502,000000,41.5267,42.8099,41.5267,42.6959,60063.46325428,0
+UHT.US,D,20160503,000000,42.5771,42.9106,41.9425,42.2646,46980.239667979,0
+UHT.US,D,20160504,000000,42.0902,42.7659,41.8765,42.2196,56359.384481541,0
+UHT.US,D,20160505,000000,42.3164,42.7055,42.0375,42.4084,44612.75946084,0
+UHT.US,D,20160506,000000,42.4237,42.9556,41.818,42.9556,77290.038053692,0
+UHT.US,D,20160509,000000,42.9556,44.1258,42.9556,43.9812,53263.609349508,0
+UHT.US,D,20160510,000000,44.261,44.4,43.4444,43.8153,40976.501848729,0
+UHT.US,D,20160511,000000,43.8767,43.8767,42.4707,42.5463,38430.599819016,0
+UHT.US,D,20160512,000000,42.6815,43.0255,42.1946,42.8186,47844.176914127,0
+UHT.US,D,20160513,000000,42.2541,42.8751,41.8554,42.4026,38011.152025596,0
+UHT.US,D,20160516,000000,42.4026,42.7457,41.8946,42.3537,43255.292845816,0
+UHT.US,D,20160517,000000,42.1046,42.1046,40.5241,40.9832,69449.911885141,0
+UHT.US,D,20160518,000000,40.8787,41.221,40.1197,40.5998,45657.205334505,0
+UHT.US,D,20160519,000000,40.2999,40.4005,39.5408,39.7699,32375.735278677,0
+UHT.US,D,20160520,000000,39.8016,40.3402,39.4958,40.1015,53230.220470431,0
+UHT.US,D,20160523,000000,40.1015,41.056,39.7143,39.7401,51391.745316186,0
+UHT.US,D,20160524,000000,40.1437,40.7216,40.0123,40.4475,75410.870203071,0
+UHT.US,D,20160525,000000,40.3498,40.503,39.952,40.0939,40169.951738495,0
+UHT.US,D,20160526,000000,40.1792,40.4858,40.0411,40.1504,19421.893598804,0
+UHT.US,D,20160527,000000,40.3095,40.757,40.1686,40.6765,40867.987991724,0
+UHT.US,D,20160531,000000,40.6132,40.9832,40.2999,40.6765,85548.568613192,0
+UHT.US,D,20160601,000000,40.5683,41.1778,40.3498,41.1624,63823.885760463,0
+UHT.US,D,20160602,000000,41.0005,42.212,41.0005,41.8093,157345.09265605,0
+UHT.US,D,20160603,000000,42.1046,42.5636,41.3828,41.7931,39008.644788058,0
+UHT.US,D,20160606,000000,41.8458,42.1745,41.3848,41.5496,40917.02790787,0
+UHT.US,D,20160607,000000,41.7758,42.3251,41.4433,42.0413,38741.533755431,0
+UHT.US,D,20160608,000000,41.9675,42.7659,41.9675,42.7055,40812.687660752,0
+UHT.US,D,20160609,000000,42.5771,43.1205,42.5771,42.8358,64021.088827518,0
+UHT.US,D,20160610,000000,42.7878,43.061,42.0221,42.4707,48074.768860261,0
+UHT.US,D,20160613,000000,42.3251,43.1367,42.302,42.8943,40654.090485129,0
+UHT.US,D,20160614,000000,42.8435,43.0697,42.4861,42.8435,78691.327572504,0
+UHT.US,D,20160615,000000,42.8186,43.4569,42.5042,43.3275,91095.296150059,0
+UHT.US,D,20160616,000000,43.4272,43.7204,42.856,43.2508,101963.37629001,0
+UHT.US,D,20160617,000000,43.0831,43.2278,42.5694,42.6882,136578.25327187,0
+UHT.US,D,20160620,000000,42.9594,43.4128,42.4745,42.51,47100.230952166,0
+UHT.US,D,20160621,000000,42.5818,42.6452,42.2733,42.3739,31690.219855103,0
+UHT.US,D,20160622,000000,42.2886,42.4285,41.8285,41.913,41551.416610356,0
+UHT.US,D,20160623,000000,42.0288,42.6278,42.0288,42.5694,47721.055422526,0
+UHT.US,D,20160624,000000,41.4375,43.2009,41.2612,42.5761,76313.413340654,0
+UHT.US,D,20160627,000000,42.5358,42.8195,41.8572,42.5445,50870.04408059,0
+UHT.US,D,20160628,000000,42.9298,43.2996,42.5272,43.0985,55619.612129465,0
+UHT.US,D,20160629,000000,43.2661,43.6888,43.0352,43.4348,56510.677839864,0
+UHT.US,D,20160630,000000,43.6428,44.0127,43.2584,43.9745,68671.53364163,0
+UHT.US,D,20160701,000000,44.1661,44.4047,43.6888,43.8604,40577.922104733,0
+UHT.US,D,20160705,000000,43.9812,44.606,43.8767,44.4047,46011.96217471,0
+UHT.US,D,20160706,000000,43.9745,44.4507,43.8431,43.9956,43718.563543026,0
+UHT.US,D,20160707,000000,43.9371,43.9371,43.2996,43.6274,37193.124488179,0
+UHT.US,D,20160708,000000,43.7443,44.5888,43.7204,44.4431,42194.152532612,0
+UHT.US,D,20160711,000000,44.4431,45.4878,44.0884,45.459,46198.731217055,0
+UHT.US,D,20160712,000000,45.3526,45.966,45.0823,45.7809,62149.224794196,0
+UHT.US,D,20160713,000000,46.013,46.0742,44.9347,45.9516,70026.91345171,0
+UHT.US,D,20160714,000000,45.7513,45.9516,45.0737,45.1426,44840.22119956,0
+UHT.US,D,20160715,000000,45.2893,45.4369,44.8897,45.2577,32461.294281315,0
+UHT.US,D,20160718,000000,45.2577,45.7647,45.1897,45.5875,31097.567251464,0
+UHT.US,D,20160719,000000,45.6123,45.8346,45.4561,45.7283,20350.521798167,0
+UHT.US,D,20160720,000000,45.6812,45.873,45.596,45.8298,30779.32949775,0
+UHT.US,D,20160721,000000,45.5875,45.7963,45.2577,45.6872,35079.191081541,0
+UHT.US,D,20160722,000000,45.5798,46.1077,45.5798,46.0484,48625.685365051,0
+UHT.US,D,20160725,000000,45.8979,46.034,45.6497,46.0273,19656.659154823,0
+UHT.US,D,20160726,000000,46.0407,46.0742,45.3889,45.804,45799.108070587,0
+UHT.US,D,20160727,000000,45.713,45.7436,44.7814,45.067,44036.801296741,0
+UHT.US,D,20160728,000000,44.949,45.5213,44.949,45.3104,22625.13918537,0
+UHT.US,D,20160729,000000,45.2059,46.1414,45.2059,45.8883,46450.191212612,0
+UHT.US,D,20160801,000000,45.7033,46.1414,45.4667,46.1414,40447.496795833,0
+UHT.US,D,20160802,000000,45.8586,45.8586,45.3889,45.5213,41698.536358795,0
+UHT.US,D,20160803,000000,45.6373,45.9516,44.8207,45.1187,29464.642384046,0
+UHT.US,D,20160804,000000,45.3373,45.366,45.0095,45.1897,44995.688167768,0
+UHT.US,D,20160805,000000,45.3104,45.7589,45.158,45.5731,26485.728328787,0
+UHT.US,D,20160808,000000,45.6449,45.8979,45.2577,45.3459,24638.905954774,0
+UHT.US,D,20160809,000000,45.3277,45.3373,44.9912,45.2433,49814.120779742,0
+UHT.US,D,20160810,000000,45.3277,45.7513,45.3277,45.6449,35360.909748763,0
+UHT.US,D,20160811,000000,45.6056,45.7033,45.228,45.5127,44088.971420301,0
+UHT.US,D,20160812,000000,45.6373,46.334,45.6373,45.7513,64900.677110735,0
+UHT.US,D,20160815,000000,45.8797,46.1414,45.8298,45.9276,34453.149598824,0
+UHT.US,D,20160816,000000,45.713,46.0742,45.4801,45.9123,40547.663433069,0
+UHT.US,D,20160817,000000,45.9909,46.473,45.621,46.3685,31616.138279648,0
+UHT.US,D,20160818,000000,46.5208,47.1064,46.5208,47.0279,38859.438234676,0
+UHT.US,D,20160819,000000,47.1113,47.2252,46.334,46.9359,49868.377708243,0
+UHT.US,D,20160822,000000,46.8889,47.4189,46.4883,47.3748,49633.612152224,0
+UHT.US,D,20160823,000000,47.6576,48.1569,47.4832,47.7946,38479.639735162,0
+UHT.US,D,20160824,000000,47.6661,47.7715,47.2885,47.5953,35172.053901477,0
+UHT.US,D,20160825,000000,47.5177,48.4358,47.5177,48.4041,39755.720957433,0
+UHT.US,D,20160826,000000,48.3648,48.7175,47.0356,47.4189,32528.072039472,0
+UHT.US,D,20160829,000000,47.4572,47.7352,47.441,47.5675,25141.825945889,0
+UHT.US,D,20160830,000000,47.6509,47.7477,47.1285,47.6738,28041.441413338,0
+UHT.US,D,20160831,000000,47.4984,47.7199,46.957,47.3661,67140.862216388,0
+UHT.US,D,20160901,000000,47.4745,47.7284,46.9302,47.3509,32444.599841776,0
+UHT.US,D,20160902,000000,47.5818,48.6486,47.5818,48.1425,26273.917627135,0
+UHT.US,D,20160906,000000,48.0352,48.7827,47.6777,48.7252,30477.786183575,0
+UHT.US,D,20160907,000000,48.4492,49.4191,48.3419,49.2514,47173.26912515,0
+UHT.US,D,20160908,000000,48.8507,49.1833,48.4971,48.8507,29476.119811229,0
+UHT.US,D,20160909,000000,48.2729,48.2729,46.473,46.566,64569.918527366,0
+UHT.US,D,20160912,000000,46.2065,46.6972,45.966,46.3599,93318.786816174,0
+UHT.US,D,20160913,000000,45.8883,45.9909,44.65,44.6817,56292.606723385,0
+UHT.US,D,20160914,000000,44.767,45.3957,44.767,44.9664,86466.762787843,0
+UHT.US,D,20160915,000000,45.044,45.714,44.7824,45.5194,47167.008710323,0
+UHT.US,D,20160916,000000,45.3324,46.1164,45.2337,46.0081,96823.575716914,0
+UHT.US,D,20160919,000000,46.104,46.4538,45.7378,46.171,32219.224907998,0
+UHT.US,D,20160920,000000,46.5918,46.747,46.2727,46.4739,29570.026033636,0
+UHT.US,D,20160921,000000,46.6858,47.8828,46.1548,47.8291,74062.79421029,0
+UHT.US,D,20160922,000000,48.2173,49.3386,48.0725,49.2025,113842.51342457,0
+UHT.US,D,20160923,000000,48.6907,49.7718,48.5594,49.5322,62358.948690906,0
+UHT.US,D,20160926,000000,49.3453,49.8484,49.2974,49.814,57021.945050749,0
+UHT.US,D,20160927,000000,49.8896,49.8896,49.0242,49.2533,61477.273602748,0
+UHT.US,D,20160928,000000,49.3147,49.8331,49.0922,49.8207,36712.115948959,0
+UHT.US,D,20160929,000000,49.5465,49.8561,49.05,49.5159,32589.632785271,0
+UHT.US,D,20160930,000000,49.696,49.814,48.8795,49.0108,44196.441874833,0
+UHT.US,D,20161003,000000,48.9725,48.9955,48.1626,48.8641,60698.895359237,0
+UHT.US,D,20161004,000000,48.6696,48.6696,46.8573,47.2694,32171.228394322,0
+UHT.US,D,20161005,000000,47.3527,47.3624,45.8999,45.9871,37953.76488968,0
+UHT.US,D,20161006,000000,45.7293,46.4202,45.2845,46.0532,27508.262750557,0
+UHT.US,D,20161007,000000,46.2727,46.7393,45.8682,46.0378,30097.987684061,0
+UHT.US,D,20161010,000000,45.9775,47.0029,45.7666,46.9186,26767.44699601,0
+UHT.US,D,20161011,000000,46.6617,46.7614,45.9947,46.2477,30492.393818171,0
+UHT.US,D,20161012,000000,46.2401,47.4227,46.2401,47.1506,63189.497057977,0
+UHT.US,D,20161013,000000,46.5679,48.7473,46.311,47.416,143972.84658522,0
+UHT.US,D,20161014,000000,47.4006,47.8828,47.3049,47.3527,33781.198407376,0
+UHT.US,D,20161017,000000,47.4976,47.6499,47.049,47.0988,31770.561845384,0
+UHT.US,D,20161018,000000,47.5147,47.6728,47.2282,47.3374,25734.478549527,0
+UHT.US,D,20161019,000000,47.416,47.5876,46.7701,46.9723,32185.83602892,0
+UHT.US,D,20161020,000000,47.0202,47.1295,46.472,46.8553,21664.1655094,0
+UHT.US,D,20161021,000000,46.3829,47.0988,46.3426,46.9962,28066.483072645,0
+UHT.US,D,20161024,000000,46.864,47.8119,46.864,47.7879,37316.245979781,0
+UHT.US,D,20161025,000000,47.4792,48.084,47.4448,47.7639,18435.878263526,0
+UHT.US,D,20161026,000000,47.416,47.7199,46.3043,46.4739,25264.947437491,0
+UHT.US,D,20161027,000000,46.4442,46.4442,43.9227,44.0003,77485.154315806,0
+UHT.US,D,20161028,000000,43.8469,45.0104,43.8469,44.561,63954.311069362,0
+UHT.US,D,20161031,000000,44.8034,45.7207,44.4268,45.6497,44054.539138751,0
+UHT.US,D,20161101,000000,45.62,45.62,43.6438,43.777,82272.284853643,0
+UHT.US,D,20161102,000000,43.9562,44.7785,42.8368,42.9527,72480.99606396,0
+UHT.US,D,20161103,000000,43.1377,43.4463,42.7888,42.9527,43633.004540388,0
+UHT.US,D,20161104,000000,42.9921,43.4962,42.8349,43.0362,32472.771708498,0
+UHT.US,D,20161107,000000,43.6188,43.9408,43.3524,43.7684,34805.819634087,0
+UHT.US,D,20161108,000000,43.9408,44.1814,43.246,44.0856,42339.185476107,0
+UHT.US,D,20161109,000000,42.8109,43.9926,42.3931,43.8153,56066.188387136,0
+UHT.US,D,20161110,000000,43.8153,44.1507,42.0404,43.0362,106445.83330626,0
+UHT.US,D,20161111,000000,42.9144,44.0492,42.9144,42.9307,122385.8928587,0
+UHT.US,D,20161114,000000,43.1291,43.3562,42.7802,43.2086,137203.25135211,0
+UHT.US,D,20161115,000000,43.4042,44.0415,42.6489,42.9527,46715.215440296,0
+UHT.US,D,20161116,000000,42.9527,43.0007,42.4707,42.9307,64204.727662449,0
+UHT.US,D,20161117,000000,42.7399,43.5115,42.6412,42.9049,63941.790239708,0
+UHT.US,D,20161118,000000,43.1147,43.8632,43.1147,43.706,79396.667643032,0
+UHT.US,D,20161121,000000,43.9495,44.5379,43.7224,44.2906,87896.224173379,0
+UHT.US,D,20161122,000000,44.4891,46.2563,44.4891,46.0714,145240.58058772,0
+UHT.US,D,20161123,000000,45.666,46.0628,45.2002,45.8529,40936.852554824,0
+UHT.US,D,20161125,000000,45.7973,46.5392,45.7906,46.334,16187.345938103,0
+UHT.US,D,20161128,000000,46.5918,46.6617,46.2563,46.311,42333.968463752,0
+UHT.US,D,20161129,000000,46.2813,47.2972,46.2813,46.9186,53844.784525964,0
+UHT.US,D,20161130,000000,46.5295,46.8247,45.8529,46.1241,56959.340902478,0
+UHT.US,D,20161201,000000,45.8529,46.9848,45.1533,45.4858,72124.15241881,0
+UHT.US,D,20161202,000000,45.6277,47.9298,45.6277,46.9962,72834.709501693,0
+UHT.US,D,20161205,000000,46.9647,48.2623,46.864,48.1626,89117.005064675,0
+UHT.US,D,20161206,000000,48.2097,48.9648,47.8042,48.9016,46726.692867478,0
+UHT.US,D,20161207,000000,48.8709,49.8331,48.8709,49.2878,65995.206303017,0
+UHT.US,D,20161208,000000,48.914,50.4963,48.683,50.1139,66119.371197089,0
+UHT.US,D,20161209,000000,50.0067,50.7781,49.814,49.9501,67146.079228743,0
+UHT.US,D,20161212,000000,49.7037,50.1667,48.3946,49.4765,50239.828987989,0
+UHT.US,D,20161213,000000,49.5465,49.9826,49.4316,49.8484,48519.25831299,0
+UHT.US,D,20161214,000000,49.8869,49.9558,48.4262,48.4635,54446.827751843,0
+UHT.US,D,20161215,000000,48.2987,49.2954,48.2987,48.5191,65798.003235962,0
+UHT.US,D,20161216,000000,48.9034,50.3238,48.6208,50.0603,250544.93159051,0
+UHT.US,D,20161219,000000,50.3161,51.2601,49.8734,50.8587,55351.457694367,0
+UHT.US,D,20161220,000000,50.8212,51.4241,50.6199,51.1567,68652.752397149,0
+UHT.US,D,20161221,000000,51.08,51.8573,49.997,49.997,49964.370735594,0
+UHT.US,D,20161222,000000,49.9164,50.1197,49.3808,49.9625,54608.555134879,0
+UHT.US,D,20161223,000000,50.1983,50.8758,49.9462,50.7188,60782.367556932,0
+UHT.US,D,20161227,000000,50.4896,51.3628,50.2932,50.9305,52255.682562336,0
+UHT.US,D,20161228,000000,50.9219,50.9219,50.3315,50.4896,36053.728989636,0
+UHT.US,D,20161229,000000,50.8269,51.6043,50.8269,51.0464,42062.683821241,0
+UHT.US,D,20161230,000000,51.0704,51.7317,50.8242,51.5363,43502.579231489,0
+UHT.US,D,20170103,000000,51.3943,51.9982,51.2276,51.5447,122126.08564336,0
+UHT.US,D,20170104,000000,51.8017,52.5262,51.6454,52.3614,53101.881966473,0
+UHT.US,D,20170105,000000,52.1467,52.3614,51.5295,51.7796,55647.783996187,0
+UHT.US,D,20170106,000000,51.6224,51.9819,51.2065,51.449,50430.771640217,0
+UHT.US,D,20170109,000000,51.4423,51.5027,50.8145,50.8922,30924.362441245,0
+UHT.US,D,20170110,000000,50.3411,51.0379,48.756,50.7014,50398.426163611,0
+UHT.US,D,20170111,000000,50.8212,51.6991,50.552,51.3867,72658.374484062,0
+UHT.US,D,20170112,000000,51.6705,51.7816,50.6161,51.056,53271.956569279,0
+UHT.US,D,20170113,000000,51.1336,51.4078,50.8835,50.9065,23375.345562157,0
+UHT.US,D,20170117,000000,50.9842,51.239,50.6775,50.8663,40200.21041016,0
+UHT.US,D,20170118,000000,50.8145,51.2688,50.8058,51.0464,29966.51897269,0
+UHT.US,D,20170119,000000,50.8758,50.8758,50.1197,50.1197,26462.773474421,0
+UHT.US,D,20170120,000000,49.9318,50.7014,49.6366,50.7014,30010.341876481,0
+UHT.US,D,20170123,000000,50.6622,51.1912,50.6622,51.0464,29669.1492684,0
+UHT.US,D,20170124,000000,51.0379,51.7394,50.8587,51.6043,28785.387375298,0
+UHT.US,D,20170125,000000,51.7796,51.7796,51.1912,51.4327,25092.786029743,0
+UHT.US,D,20170126,000000,51.2449,51.4567,50.4743,50.4896,38677.886204689,0
+UHT.US,D,20170127,000000,50.7188,50.7188,49.7229,49.8685,43599.61566131,0
+UHT.US,D,20170130,000000,49.8782,49.8782,48.7291,48.7386,68631.884347725,0
+UHT.US,D,20170131,000000,48.8402,49.8207,48.683,48.8067,71789.220225557,0
+UHT.US,D,20170201,000000,48.9168,49.3702,47.9451,48.2201,38044.540904674,0
+UHT.US,D,20170202,000000,48.2355,48.6352,47.8023,48.3151,88032.909897105,0
+UHT.US,D,20170203,000000,48.7865,49.6127,48.66,49.4621,34282.031593548,0
+UHT.US,D,20170206,000000,49.329,49.5073,48.9907,49.3587,32771.18481526,0
+UHT.US,D,20170207,000000,49.4057,49.5819,48.8239,48.89,36230.064007267,0
+UHT.US,D,20170208,000000,48.8651,49.6702,48.8489,49.4765,45142.807916206,0
+UHT.US,D,20170209,000000,49.5618,50.0181,49.3127,49.3587,34322.724289925,0
+UHT.US,D,20170210,000000,49.4469,50.1369,49.4469,49.9806,35180.401121247,0
+UHT.US,D,20170213,000000,50.1197,50.2596,49.7335,50.1456,19397.895341967,0
+UHT.US,D,20170214,000000,50.1197,50.1197,48.9245,49.0195,29734.883624085,0
+UHT.US,D,20170215,000000,48.6428,49.2638,48.3074,49.2504,38505.724796941,0
+UHT.US,D,20170216,000000,49.1766,49.8533,49.1766,49.6548,24985.315575211,0
+UHT.US,D,20170217,000000,49.8082,50.0181,49.3894,49.9021,73164.424682591,0
+UHT.US,D,20170221,000000,50.0104,50.2932,49.5782,50.0967,32197.313456103,0
+UHT.US,D,20170222,000000,50.112,50.2788,49.5618,50.1044,46714.172037825,0
+UHT.US,D,20170223,000000,50.2635,50.6334,49.8591,50.3411,19952.985456641,0
+UHT.US,D,20170224,000000,50.2635,50.8758,49.2188,50.641,27813.979674618,0
+UHT.US,D,20170227,000000,50.6094,51.4423,50.6094,50.9785,45769.892801394,0
+UHT.US,D,20170228,000000,50.9927,51.0896,50.3238,50.4273,71696.357405621,0
+UHT.US,D,20170301,000000,50.8145,51.4327,50.4484,50.9458,48162.414667841,0
+UHT.US,D,20170302,000000,50.7791,50.851,50.1541,50.3583,36930.187065438,0
+UHT.US,D,20170303,000000,50.3315,50.388,49.3674,50.3007,34809.993243973,0
+UHT.US,D,20170306,000000,50.0603,50.1456,49.7487,49.767,34145.345869822,0
+UHT.US,D,20170307,000000,49.7229,49.7229,49.3261,49.6366,19026.444062222,0
+UHT.US,D,20170308,000000,49.5331,49.6434,48.0313,48.0313,34670.177312833,0
+UHT.US,D,20170309,000000,47.9298,48.361,47.1832,47.279,43714.389933142,0
+UHT.US,D,20170310,000000,47.647,47.7706,46.7729,47.4477,38670.582387391,0
+UHT.US,D,20170313,000000,47.5914,47.8109,47.2378,47.418,44503.202201365,0
+UHT.US,D,20170314,000000,47.279,47.6298,47.1113,47.348,29567.939228694,0
+UHT.US,D,20170315,000000,47.6997,48.6275,47.5339,48.2747,53319.953082953,0
+UHT.US,D,20170316,000000,48.2786,48.7147,48.1252,48.3034,40931.635542467,0
+UHT.US,D,20170317,000000,48.1291,50.1618,48.1291,49.9164,157614.29049361,0
+UHT.US,D,20170320,000000,49.6932,50.112,48.3198,48.6141,68031.927926789,0
+UHT.US,D,20170321,000000,48.8345,48.9696,47.7477,47.8271,48583.949266203,0
+UHT.US,D,20170322,000000,47.8358,48.0246,46.9838,47.6594,52942.241388381,0
+UHT.US,D,20170323,000000,47.3979,48.9121,46.9426,48.3111,39431.222788891,0
+UHT.US,D,20170324,000000,48.6141,48.6208,47.74,48.224,44068.103370877,0
+UHT.US,D,20170327,000000,48.1836,49.1296,48.0246,49.1105,80198.00074091,0
+UHT.US,D,20170328,000000,48.9121,49.9452,48.3974,49.9003,73120.6017788,0
+UHT.US,D,20170329,000000,49.9003,51.3033,49.4852,51.2812,74183.828896947,0
+UHT.US,D,20170330,000000,51.3839,51.5524,50.5423,51.4644,41403.253459447,0
+UHT.US,D,20170331,000000,51.8775,51.8775,50.8433,51.2229,74915.254029255,0
+UHT.US,D,20170403,000000,51.241,51.2966,50.7676,50.986,81010.81126597,0
+UHT.US,D,20170404,000000,50.8835,51.5353,50.8835,51.3454,64004.39438798,0
+UHT.US,D,20170405,000000,51.5189,51.9397,51.1433,51.5668,94214.026136458,0
+UHT.US,D,20170406,000000,51.6224,52.4964,51.4403,52.4716,51639.03170186,0
+UHT.US,D,20170407,000000,52.3537,53.2,52.3278,53.1223,75538.165304558,0
+UHT.US,D,20170410,000000,53.2095,53.6965,52.9172,53.4635,89408.114354139,0
+UHT.US,D,20170411,000000,53.4635,54.4977,53.2095,54.4018,99679.368280571,0
+UHT.US,D,20170412,000000,54.282,54.4421,54.1153,54.3309,63512.951824047,0
+UHT.US,D,20170413,000000,54.2446,54.4018,53.8719,53.8948,53515.069345066,0
+UHT.US,D,20170417,000000,53.9399,54.5542,53.9399,54.5542,47454.987792372,0
+UHT.US,D,20170418,000000,54.3405,55.2433,54.3405,55.1245,44181.834240236,0
+UHT.US,D,20170419,000000,55.2673,55.895,55.1494,55.3296,53551.588431558,0
+UHT.US,D,20170420,000000,55.3152,55.7283,54.9567,55.687,77498.718547931,0
+UHT.US,D,20170421,000000,55.5451,55.6947,55.1954,55.3383,49551.183357001,0
+UHT.US,D,20170424,000000,55.8002,55.8002,53.7588,54.583,73905.240437139,0
+UHT.US,D,20170425,000000,54.6088,55.6161,54.6088,55.4733,37974.632939104,0
+UHT.US,D,20170426,000000,55.3239,56.1652,54.975,55.5605,70853.288208897,0
+UHT.US,D,20170427,000000,55.5289,56.7038,55.5289,55.643,60609.162746714,0
+UHT.US,D,20170428,000000,55.5384,55.6507,55.0189,55.3938,55904.461004101,0
+UHT.US,D,20170501,000000,55.4819,55.9967,55.1685,55.9506,117675.97410372,0
+UHT.US,D,20170502,000000,56.1337,56.2917,55.4648,55.6947,81050.460559875,0
+UHT.US,D,20170503,000000,55.5548,55.5548,54.5925,54.9922,51244.625567749,0
+UHT.US,D,20170504,000000,54.6711,54.8934,53.9735,54.6262,39721.288675882,0
+UHT.US,D,20170505,000000,54.7276,55.4705,54.282,55.0621,61057.825809327,0
+UHT.US,D,20170508,000000,54.3692,55.1715,54.029,54.791,100118.64072094,0
+UHT.US,D,20170509,000000,54.8695,55.0708,54.3769,54.8599,106879.88873428,0
+UHT.US,D,20170510,000000,54.8302,56.0934,54.8302,55.9582,43400.325789313,0
+UHT.US,D,20170511,000000,55.8317,56.38,55.3938,56.284,44431.207430852,0
+UHT.US,D,20170512,000000,56.2679,57.0931,56.2208,56.7038,42570.820824713,0
+UHT.US,D,20170515,000000,56.9291,57.5474,56.8008,56.9579,42533.25833575,0
+UHT.US,D,20170516,000000,56.8246,56.8246,56.0628,56.2917,44900.738542889,0
+UHT.US,D,20170517,000000,56.1106,57.2444,56.1106,56.7758,76555.482713972,0
+UHT.US,D,20170518,000000,56.8793,57.2761,56.4173,56.8333,67998.53904771,0
+UHT.US,D,20170519,000000,56.633,57.4841,56.5065,57.141,95152.044958061,0
+UHT.US,D,20170522,000000,57.2598,57.371,56.3225,57.2223,63422.175809052,0
+UHT.US,D,20170523,000000,57.508,57.786,57.1112,57.5397,61910.285628293,0
+UHT.US,D,20170524,000000,57.4495,58.2134,57.4495,57.8233,62971.425941498,0
+UHT.US,D,20170525,000000,57.9354,58.087,57.1016,57.6585,35655.14924564,0
+UHT.US,D,20170526,000000,57.601,57.601,56.8793,57.1487,51119.417271205,0
+UHT.US,D,20170530,000000,57.024,57.3891,56.4672,56.6033,38240.700569258,0
+UHT.US,D,20170531,000000,56.5295,57.0336,56.2295,56.9742,46338.547148195,0
+UHT.US,D,20170601,000000,56.8008,58.2134,56.5947,58.1981,63711.198293574,0
+UHT.US,D,20170602,000000,58.5296,60.0238,58.293,59.3501,82225.331742439,0
+UHT.US,D,20170605,000000,59.2062,59.3826,58.0313,58.1185,40160.561116256,0
+UHT.US,D,20170606,000000,58.2451,58.4309,56.7931,57.601,47125.272611474,0
+UHT.US,D,20170607,000000,57.7208,58.3495,57.6269,58.3428,54400.91804311,0
+UHT.US,D,20170608,000000,58.3869,58.8804,57.5712,58.73,31536.839691837,0
+UHT.US,D,20170609,000000,58.7616,60.9621,58.4645,60.39,108669.32397237,0
+UHT.US,D,20170612,000000,60.364,61.6129,60.0736,60.9544,60691.591541939,0
+UHT.US,D,20170613,000000,60.939,61.0216,60.2471,60.6985,50915.953789322,0
+UHT.US,D,20170614,000000,61.0397,61.1509,60.3736,60.9621,39518.868596471,0
+UHT.US,D,20170615,000000,60.4024,61.8822,60.0775,61.3943,72934.876138929,0
+UHT.US,D,20170616,000000,60.9688,62.0192,60.8346,62.0192,233292.27172932,0
+UHT.US,D,20170619,000000,61.6992,62.5732,61.0685,62.276,93234.271216007,0
+UHT.US,D,20170620,000000,62.3958,63.0523,61.6992,62.3317,53975.209834863,0
+UHT.US,D,20170621,000000,62.0988,62.8358,61.9358,62.6355,71453.244629833,0
+UHT.US,D,20170622,000000,62.6355,63.0841,62.1535,62.7639,56725.618748931,0
+UHT.US,D,20170623,000000,62.8683,64.0874,62.8683,63.8307,132364.99409319,0
+UHT.US,D,20170626,000000,64.0874,64.2455,62.5971,63.3811,69012.726249711,0
+UHT.US,D,20170627,000000,63.3332,63.8919,62.115,62.4275,65169.874948303,0
+UHT.US,D,20170628,000000,62.6182,63.615,62.484,62.7888,74113.920931378,0
+UHT.US,D,20170629,000000,62.5559,63.1243,61.9358,62.9575,68831.174219722,0
+UHT.US,D,20170630,000000,63.3878,64.1028,62.8655,63.7184,72991.219872373,0
+UHT.US,D,20170703,000000,63.8689,66.0656,63.7587,65.8241,55613.351714638,0
+UHT.US,D,20170705,000000,65.6151,65.6151,63.8133,64.1401,62970.382539026,0
+UHT.US,D,20170706,000000,63.7511,64.6069,63.4702,64.373,116471.88765197,0
+UHT.US,D,20170707,000000,64.5351,66.2812,64.1248,65.8614,60150.065659389,0
+UHT.US,D,20170710,000000,65.801,66.1921,64.9758,65.2548,76560.699726327,0
+UHT.US,D,20170711,000000,65.1828,66.3541,64.581,65.9218,92708.396370525,0
+UHT.US,D,20170712,000000,66.2409,67.2915,66.2409,67.0326,71093.270777271,0
+UHT.US,D,20170713,000000,66.8179,67.0911,65.8825,66.2409,88650.604160051,0
+UHT.US,D,20170714,000000,66.5936,66.979,66.1049,66.5305,95467.152504362,0
+UHT.US,D,20170717,000000,66.6895,66.9942,65.8711,66.747,93161.233043024,0
+UHT.US,D,20170718,000000,66.5861,67.5569,66.5381,67.1055,65243.956523758,0
+UHT.US,D,20170719,000000,67.0911,68.013,66.8506,67.4744,73064.258045356,0
+UHT.US,D,20170720,000000,67.7246,67.7246,66.4422,66.5448,37409.108799716,0
+UHT.US,D,20170721,000000,67.2741,67.2741,66.1288,66.8265,71142.310693416,0
+UHT.US,D,20170724,000000,66.7125,67.0738,66.1768,66.2573,30762.635058211,0
+UHT.US,D,20170725,000000,66.2007,66.6272,65.8106,66.5305,54767.152310499,0
+UHT.US,D,20170726,000000,66.633,66.7211,65.9133,66.1681,56926.99542587,0
+UHT.US,D,20170727,000000,65.8979,65.9688,62.3958,62.7888,157488.0387946,0
+UHT.US,D,20170728,000000,62.693,62.9575,61.1222,62.6355,82546.699703567,0
+UHT.US,D,20170731,000000,62.7399,62.7476,61.1337,62.0672,112156.37503111,0
+UHT.US,D,20170801,000000,62.0988,62.0988,60.3851,61.3617,121579.34274846,0
+UHT.US,D,20170802,000000,61.3617,61.7959,60.4024,61.0407,83205.08666289,0
+UHT.US,D,20170803,000000,60.9152,61.2659,60.4887,61.1078,60719.763408661,0
+UHT.US,D,20170804,000000,61.1155,61.4672,60.7129,60.8968,41686.015529141,0
+UHT.US,D,20170807,000000,60.8011,61.3216,60.3065,60.688,56370.861908724,0
+UHT.US,D,20170808,000000,60.6506,61.1078,59.744,59.9213,69220.363341478,0
+UHT.US,D,20170809,000000,59.7354,60.1445,59.2724,59.559,68536.934722846,0
+UHT.US,D,20170810,000000,59.2801,60.0823,58.8335,59.5102,54908.01164411,0
+UHT.US,D,20170811,000000,59.1526,60.1244,57.141,59.352,115883.40865822,0
+UHT.US,D,20170814,000000,59.7986,60.7934,59.5102,60.3305,46242.554120845,0
+UHT.US,D,20170815,000000,60.4408,60.4532,59.3855,59.7612,53366.906194157,0
+UHT.US,D,20170816,000000,59.8964,60.642,58.935,60.2625,62141.920976898,0
+UHT.US,D,20170817,000000,60.0641,60.3065,59.352,59.3683,39790.153238981,0
+UHT.US,D,20170818,000000,58.9925,59.9836,58.775,59.6731,93338.611463126,0
+UHT.US,D,20170821,000000,59.6461,60.8097,59.5388,60.343,53973.12302992,0
+UHT.US,D,20170822,000000,60.3583,60.5202,59.3683,60.2969,56559.71775601,0
+UHT.US,D,20170823,000000,60.0238,60.5375,59.5025,59.8177,53796.788012288,0
+UHT.US,D,20170824,000000,59.8082,60.3018,59.4871,59.8772,79603.261332329,0
+UHT.US,D,20170825,000000,60.1771,60.5499,59.559,59.8504,48598.556900801,0
+UHT.US,D,20170828,000000,60.0565,60.1369,59.4565,59.9529,67298.415989539,0
+UHT.US,D,20170829,000000,60.0104,60.1197,59.5523,59.6394,72861.837965945,0
+UHT.US,D,20170830,000000,59.625,60.6065,59.5197,59.8082,52404.889115716,0
+UHT.US,D,20170831,000000,60.0823,60.8653,59.8321,60.6506,75041.505728269,0
+UHT.US,D,20170901,000000,60.666,61.2199,60.089,60.7474,38242.787374201,0
+UHT.US,D,20170905,000000,60.5931,60.939,59.8964,60.2558,51107.939844022,0
+UHT.US,D,20170906,000000,60.481,60.9947,59.5523,59.625,30483.003195932,0
+UHT.US,D,20170907,000000,59.7833,60.2596,59.4583,59.9136,29159.968862458,0
+UHT.US,D,20170908,000000,59.744,60.6257,59.5915,60.089,42904.709615495,0
+UHT.US,D,20170911,000000,60.0823,60.7771,59.9749,60.4733,40883.639028792,0
+UHT.US,D,20170912,000000,60.5375,60.5375,59.4143,59.719,52404.889115716,0
+UHT.US,D,20170913,000000,59.719,59.8283,59.1766,59.2801,63294.880707568,0
+UHT.US,D,20170914,000000,59.1766,59.8868,59.0797,59.7354,75359.743481983,0
+UHT.US,D,20170915,000000,59.8887,60.3027,59.535,60.0267,160964.65582862,0
+UHT.US,D,20170918,000000,59.8657,60.7216,59.8571,60.1656,71199.697829332,0
+UHT.US,D,20170919,000000,60.2673,60.4388,59.7391,60.2136,142827.19067185,0
+UHT.US,D,20170920,000000,60.3027,61.3608,60.0354,60.3909,84569.857095213,0
+UHT.US,D,20170921,000000,60.4388,60.6736,60.0354,60.0354,46682.869963689,0
+UHT.US,D,20170922,000000,59.9769,60.3027,59.3826,59.3903,34911.203283679,0
+UHT.US,D,20170925,000000,59.2102,60.0123,58.1252,59.4468,74666.92424111,0
+UHT.US,D,20170926,000000,59.4287,59.9586,59.1794,59.2849,52809.729274539,0
+UHT.US,D,20170927,000000,59.3903,60.1579,58.8718,59.9682,67165.903875698,0
+UHT.US,D,20170928,000000,59.9232,61.2381,59.374,61.0531,67515.443703547,0
+UHT.US,D,20170929,000000,60.8844,61.3369,60.8269,61.0119,85659.169275139,0
+UHT.US,D,20171002,000000,61.1337,61.8294,60.8499,61.7317,80989.943216546,0
+UHT.US,D,20171003,000000,61.7988,61.9023,60.8107,61.7317,75769.800653162,0
+UHT.US,D,20171004,000000,61.7642,62.6862,61.5947,62.5396,49182.86228467,0
+UHT.US,D,20171005,000000,62.4026,62.7658,61.7404,62.2177,45093.76800006,0
+UHT.US,D,20171006,000000,62.0566,62.2338,61.5841,62.2177,53715.402619535,0
+UHT.US,D,20171009,000000,62.0499,62.3949,60.8576,61.1566,68934.471064371,0
+UHT.US,D,20171010,000000,61.3771,61.7086,60.204,60.8673,43121.737329504,0
+UHT.US,D,20171011,000000,60.8279,61.8468,60.4388,61.0119,40709.390816104,0
+UHT.US,D,20171012,000000,60.9323,61.6425,60.9323,61.3608,34977.981041835,0
+UHT.US,D,20171013,000000,61.6684,61.91,61.2304,61.6924,42942.272104458,0
+UHT.US,D,20171016,000000,61.7557,62.1927,61.3771,61.7317,83044.402682327,0
+UHT.US,D,20171017,000000,61.7086,62.3556,61.4374,61.8141,28983.633844825,0
+UHT.US,D,20171018,000000,61.7892,63.1952,61.6992,62.8396,31819.601761531,0
+UHT.US,D,20171019,000000,62.67,63.2757,61.8946,63.0332,34188.125371141,0
+UHT.US,D,20171020,000000,63.3015,63.3015,62.7189,63.0581,41461.683997834,0
+UHT.US,D,20171023,000000,63.2919,63.5364,61.9167,62.3374,49641.959371995,0
+UHT.US,D,20171024,000000,62.2338,62.4428,61.3042,61.3925,58106.04021832,0
+UHT.US,D,20171025,000000,61.2955,62.1381,60.018,60.9323,55250.247654662,0
+UHT.US,D,20171026,000000,60.8499,61.1375,58.8278,59.121,63181.149838207,0
+UHT.US,D,20171027,000000,59.0002,60.6085,58.1252,60.4552,56798.656921914,0
+UHT.US,D,20171030,000000,60.0775,60.2759,58.4578,58.7165,42657.423229822,0
+UHT.US,D,20171031,000000,58.7061,59.9069,58.7061,59.1727,71905.037899859,0
+UHT.US,D,20171101,000000,59.4018,59.6242,58.6274,59.1938,34985.284859134,0
+UHT.US,D,20171102,000000,59.0578,60.0909,59.0578,59.5427,42853.582894407,0
+UHT.US,D,20171103,000000,59.2514,59.9318,59.2466,59.5178,33742.592515941,0
+UHT.US,D,20171106,000000,59.3491,60.1973,59.3491,59.9385,34245.512507056,0
+UHT.US,D,20171107,000000,59.9865,61.2803,59.8619,60.9323,45685.377201227,0
+UHT.US,D,20171108,000000,60.6343,61.0771,59.6107,60.5117,45122.983269254,0
+UHT.US,D,20171109,000000,60.018,61.1337,60.018,60.6966,25355.723452484,0
+UHT.US,D,20171110,000000,60.6085,61.6684,60.6085,60.8499,36540.997943683,0
+UHT.US,D,20171113,000000,60.9813,61.7892,60.1321,60.2462,52626.09043961,0
+UHT.US,D,20171114,000000,59.9682,60.5844,59.6538,60.0515,56332.256017289,0
+UHT.US,D,20171115,000000,59.8187,59.9625,58.0878,58.3054,77875.386840032,0
+UHT.US,D,20171116,000000,58.2891,60.1897,58.2805,59.2035,54459.348581497,0
+UHT.US,D,20171117,000000,58.9437,59.6865,58.5652,59.2255,56970.818329661,0
+UHT.US,D,20171120,000000,59.1938,60.1973,59.074,60.0996,34872.597392245,0
+UHT.US,D,20171121,000000,60.3564,62.0872,60.3564,62.0633,61754.818660086,0
+UHT.US,D,20171122,000000,62.0566,62.0566,60.1408,60.1408,41097.536535387,0
+UHT.US,D,20171124,000000,60.1723,61.0119,59.8484,60.7954,20863.875813995,0
+UHT.US,D,20171127,000000,60.7551,60.7551,60.0431,60.0909,33370.097833725,0
+UHT.US,D,20171128,000000,60.2854,60.4388,59.5178,60.4158,31632.832719188,0
+UHT.US,D,20171129,000000,60.2462,60.9813,59.6807,60.8673,40386.979452505,0
+UHT.US,D,20171130,000000,60.9477,60.9985,60.0996,60.504,61567.00621527,0
+UHT.US,D,20171201,000000,60.6736,60.6736,58.7002,60.0515,41187.269147909,0
+UHT.US,D,20171204,000000,60.2136,60.5921,59.3156,59.6635,32774.315022673,0
+UHT.US,D,20171205,000000,59.6721,59.6721,58.3676,58.5814,32081.495781801,0
+UHT.US,D,20171206,000000,58.3466,58.5968,58.0064,58.3936,26903.089317265,0
+UHT.US,D,20171207,000000,58.5814,59.8791,58.5814,59.6242,48388.833004091,0
+UHT.US,D,20171208,000000,59.7699,60.5194,58.9763,59.2427,39362.358225791,0
+UHT.US,D,20171211,000000,59.3654,59.5178,58.6954,59.0175,40616.527996167,0
+UHT.US,D,20171212,000000,59.2102,60.4475,59.1383,59.4632,38322.085962011,0
+UHT.US,D,20171213,000000,59.6079,62.2061,59.6079,61.9895,66691.155751304,0
+UHT.US,D,20171214,000000,61.8468,62.6182,61.2381,61.7729,54154.675059909,0
+UHT.US,D,20171215,000000,61.7518,63.2459,61.426,62.7533,211794.00721283,0
+UHT.US,D,20171218,000000,63.1137,63.4252,62.1755,62.6019,50426.598030332,0
+UHT.US,D,20171219,000000,62.5512,63.4386,60.342,60.6995,50426.598030332,0
+UHT.US,D,20171220,000000,60.6103,61.3042,59.6012,59.7468,59672.187327582,0
+UHT.US,D,20171221,000000,59.7468,59.9232,59.1536,59.722,43444.148693103,0
+UHT.US,D,20171222,000000,59.813,60.3363,59.1919,60.0488,28041.441413338,0
+UHT.US,D,20171226,000000,60.2366,60.733,59.4383,59.4468,55534.053126826,0
+UHT.US,D,20171227,000000,59.6089,60.733,59.2236,60.4398,36245.715044335,0
+UHT.US,D,20171228,000000,60.505,61.3206,60.2414,61.1921,32711.710874402,0
+UHT.US,D,20171229,000000,61.5075,61.7116,61.0283,61.2372,46385.500259398,0
+UHT.US,D,20180102,000000,61.4998,61.4998,59.7871,60.1465,47692.883555804,0
+UHT.US,D,20180103,000000,60.1704,60.1704,58.6878,58.7673,37056.438764453,0
+UHT.US,D,20180104,000000,58.7108,59.0136,57.3403,57.4639,34170.387529131,0
+UHT.US,D,20180105,000000,57.3834,57.9545,56.6743,57.325,43267.813675471,0
+UHT.US,D,20180108,000000,57.2425,57.463,56.4451,56.8841,36751.765242865,0
+UHT.US,D,20180109,000000,56.9435,56.9435,55.2299,55.6861,60212.66980766,0
+UHT.US,D,20180110,000000,55.4263,55.4263,53.7539,54.7651,58653.826515697,0
+UHT.US,D,20180111,000000,54.6021,56.4538,53.5584,55.4263,56612.931282041,0
+UHT.US,D,20180112,000000,55.4742,55.4742,54.3903,54.88,41558.720427655,0
+UHT.US,D,20180116,000000,54.88,56.7384,54.8302,54.8705,66322.834678972,0
+UHT.US,D,20180117,000000,55.1723,55.7925,54.2609,55.2069,67800.292578183,0
+UHT.US,D,20180118,000000,55.2615,55.2615,54.3434,54.5044,48390.919809033,0
+UHT.US,D,20180119,000000,54.3002,55.296,54.0625,55.2222,53891.737637167,0
+UHT.US,D,20180122,000000,55.1235,55.6391,54.8465,55.2299,61099.561908175,0
+UHT.US,D,20180123,000000,55.3343,56.4624,54.5485,56.0282,28780.170362942,0
+UHT.US,D,20180124,000000,55.9084,56.8841,55.2615,55.4494,39543.91025578,0
+UHT.US,D,20180125,000000,55.6209,55.825,54.8149,55.5883,47080.406305214,0
+UHT.US,D,20180126,000000,55.5241,55.8491,54.6433,55.2069,30527.869502193,0
+UHT.US,D,20180129,000000,54.789,54.9472,54.007,54.0625,27826.500504271,0
+UHT.US,D,20180130,000000,53.8105,54.284,52.6374,53.6467,84374.740833099,0
+UHT.US,D,20180131,000000,53.729,54.6021,53.3524,54.2609,78032.940613182,0
+UHT.US,D,20180201,000000,54.1863,54.3165,53.2489,53.3696,56014.018263576,0
+UHT.US,D,20180202,000000,52.9958,53.0773,51.447,52.139,88688.166649015,0
+UHT.US,D,20180205,000000,51.91,52.9557,49.5053,49.7114,65481.852287189,0
+UHT.US,D,20180206,000000,48.9178,50.6084,48.2527,50.1752,86819.432823106,0
+UHT.US,D,20180207,000000,50.0353,50.8356,49.3674,49.3674,86891.427593619,0
+UHT.US,D,20180208,000000,49.1862,49.7392,47.9489,47.9738,82415.230992196,0
+UHT.US,D,20180209,000000,48.4962,50.4091,48.1779,50.0114,47402.817668813,0
+UHT.US,D,20180212,000000,50.2654,50.2654,46.4893,48.7952,102879.48365973,0
+UHT.US,D,20180213,000000,48.5364,49.4085,48.0227,49.1335,40432.889161237,0
+UHT.US,D,20180214,000000,48.6016,48.6677,46.8275,47.1496,79506.224902507,0
+UHT.US,D,20180215,000000,47.3537,47.7266,46.8315,47.346,74708.660339958,0
+UHT.US,D,20180216,000000,47.4859,48.8009,47.3661,48.5134,84620.983816301,0
+UHT.US,D,20180220,000000,48.2757,48.4635,46.5352,46.7423,50400.512968553,0
+UHT.US,D,20180221,000000,46.7748,47.4276,46.0033,46.2141,85643.518238071,0
+UHT.US,D,20180222,000000,46.3838,47.8598,46.1298,47.4103,54828.7130563,0
+UHT.US,D,20180223,000000,47.7217,47.9489,46.8007,47.8444,59058.666674521,0
+UHT.US,D,20180226,000000,47.9164,47.9164,46.9627,47.3374,51324.967558031,0
+UHT.US,D,20180227,000000,47.1764,47.3125,46.0953,46.1385,79809.855021625,0
+UHT.US,D,20180228,000000,46.4241,47.3374,45.0478,45.1369,106574.17181023,0
+UHT.US,D,20180301,000000,44.8111,46.4653,43.2125,46.1385,72283.792996904,0
+UHT.US,D,20180302,000000,45.6574,46.8315,44.9012,46.473,51819.540329376,0
+UHT.US,D,20180305,000000,46.7259,48.0553,45.943,47.2885,96854.87779105,0
+UHT.US,D,20180306,000000,47.4859,48.3007,46.5401,48.0064,72914.008089505,0
+UHT.US,D,20180307,000000,47.7678,49.2705,47.7678,49.1335,55303.461180693,0
+UHT.US,D,20180308,000000,49.3357,49.7277,48.0064,48.6245,48486.912836383,0
+UHT.US,D,20180309,000000,48.8709,49.0971,47.6643,49.0751,41934.345317285,0
+UHT.US,D,20180312,000000,48.9514,49.8475,48.7952,49.4249,53929.30012613,0
+UHT.US,D,20180313,000000,49.742,49.767,48.9025,49.2389,45701.028238295,0
+UHT.US,D,20180314,000000,49.3674,49.7028,48.6495,49.0751,47933.90952665,0
+UHT.US,D,20180315,000000,49.2303,49.2303,47.6557,48.9687,43164.516830823,0
+UHT.US,D,20180316,000000,48.9025,49.996,47.9164,49.7756,183537.62489043,0
+UHT.US,D,20180319,000000,49.605,50.2654,48.4875,49.8906,54084.767094338,0
+UHT.US,D,20180320,000000,49.907,49.907,48.9025,49.2619,47171.182320207,0
+UHT.US,D,20180321,000000,49.351,49.4249,48.3093,48.7501,34199.602798325,0
+UHT.US,D,20180322,000000,48.3974,49.8896,48.1214,48.6101,43959.589513872,0
+UHT.US,D,20180323,000000,48.5719,48.6553,47.4419,47.4591,55776.122500144,0
+UHT.US,D,20180326,000000,47.97,47.97,46.7653,47.8943,43230.251186508,0
+UHT.US,D,20180327,000000,47.507,48.9092,46.5275,48.2258,101940.42143564,0
+UHT.US,D,20180328,000000,48.409,50.2136,48.409,50.0756,54617.945757118,0
+UHT.US,D,20180329,000000,50.2883,50.9726,49.308,49.5524,67730.384612613,0
+UHT.US,D,20180402,000000,49.5524,49.8658,47.5234,47.8636,66414.654096438,0
+UHT.US,D,20180403,000000,48.1923,49.6625,48.0121,49.052,58410.713739909,0
+UHT.US,D,20180404,000000,48.6792,50.1743,48.6792,49.6759,49748.386424056,0
+UHT.US,D,20180405,000000,49.8408,50.0402,48.4655,49.7929,39261.148186085,0
+UHT.US,D,20180406,000000,49.4047,50.2414,49.1497,49.4047,51605.642822781,0
+UHT.US,D,20180409,000000,49.6951,50.0067,48.9687,49.7114,37964.198914392,0
+UHT.US,D,20180410,000000,50.1561,50.295,48.9092,49.2561,39290.363455279,0
+UHT.US,D,20180411,000000,49.0175,49.8494,48.9016,49.0989,20682.323784007,0
+UHT.US,D,20180412,000000,49.0989,49.0989,47.9211,48.1769,27152.46250788,0
+UHT.US,D,20180413,000000,48.3178,48.9054,47.2761,48.7185,52183.687791822,0
+UHT.US,D,20180416,000000,48.8086,49.2792,47.9383,49.2427,26234.268333229,0
+UHT.US,D,20180417,000000,49.4546,50.5596,49.308,50.3794,42308.926804443,0
+UHT.US,D,20180418,000000,50.3622,51.2688,50.0583,50.8078,49262.16087248,0
+UHT.US,D,20180419,000000,50.6017,50.6017,49.0798,49.6759,30490.30701323,0
+UHT.US,D,20180420,000000,49.5782,49.8331,48.7942,49.3319,28329.420495387,0
+UHT.US,D,20180423,000000,49.5695,49.6376,48.3093,49.052,19810.039318089,0
+UHT.US,D,20180424,000000,49.2504,49.6414,48.7185,48.9687,34319.594082511,0
+UHT.US,D,20180425,000000,48.8872,49.5207,48.5124,48.8939,15636.429433313,0
+UHT.US,D,20180426,000000,49.0914,49.8024,48.9926,49.7201,21303.148254367,0
+UHT.US,D,20180427,000000,49.8752,50.9382,49.5293,50.8902,36563.952798049,0
+UHT.US,D,20180430,000000,50.9726,50.9726,49.2887,49.4133,59361.253391166,0
+UHT.US,D,20180501,000000,49.308,50.3861,48.7041,49.8571,47088.753524982,0
+UHT.US,D,20180502,000000,49.8408,50.7897,49.3473,50.1561,54576.209658271,0
+UHT.US,D,20180503,000000,50.0967,50.9726,49.8053,50.2299,50967.080510411,0
+UHT.US,D,20180504,000000,50.1887,51.495,50.1887,50.8394,35902.435631312,0
+UHT.US,D,20180507,000000,51.1269,51.3531,50.5346,51.244,25561.273739309,0
+UHT.US,D,20180508,000000,51.2256,51.3531,50.641,51.0129,45125.070074195,0
+UHT.US,D,20180509,000000,51.1202,51.6732,50.9382,51.2353,40280.552400442,0
+UHT.US,D,20180510,000000,51.2601,51.7097,50.7081,51.2947,31640.136536485,0
+UHT.US,D,20180511,000000,51.4672,51.8372,50.7992,51.0302,32519.724819702,0
+UHT.US,D,20180514,000000,50.8902,50.9142,49.837,49.9913,31735.086161364,0
+UHT.US,D,20180515,000000,49.7277,49.7277,48.4319,48.4319,74202.610141429,0
+UHT.US,D,20180516,000000,48.6456,48.845,47.8234,48.1368,49297.636556501,0
+UHT.US,D,20180517,000000,48.0601,48.409,47.8234,47.9124,75449.476094506,0
+UHT.US,D,20180518,000000,48.2105,48.7875,48.0218,48.6553,68666.316629274,0
+UHT.US,D,20180521,000000,48.8363,50.4523,48.292,49.8331,64855.810804473,0
+UHT.US,D,20180522,000000,50.066,50.295,49.512,49.7679,47649.060652014,0
+UHT.US,D,20180523,000000,49.7929,50.8309,49.4958,50.5663,31812.297944232,0
+UHT.US,D,20180524,000000,50.5749,50.8242,49.8936,50.4599,34892.422039197,0
+UHT.US,D,20180525,000000,50.4599,50.4599,49.9328,50.4091,22586.533293936,0
+UHT.US,D,20180529,000000,50.1044,51.0129,50.0488,50.8394,43024.700899683,0
+UHT.US,D,20180530,000000,51.0446,52.2981,50.8356,51.8276,35093.798716137,0
+UHT.US,D,20180531,000000,51.633,51.633,50.7322,51.2601,52185.774596765,0
+UHT.US,D,20180601,000000,51.2861,51.9368,51.0982,51.3685,42569.777422242,0
+UHT.US,D,20180604,000000,51.4336,52.3154,51.0589,52.1198,41683.928724199,0
+UHT.US,D,20180605,000000,52.21,52.5722,51.7049,51.9531,57640.682716167,0
+UHT.US,D,20180606,000000,51.8372,52.3816,51.5812,52.0595,34928.941125689,0
+UHT.US,D,20180607,000000,52.0835,52.5225,51.7135,51.9531,46185.166984929,0
+UHT.US,D,20180608,000000,52.0528,52.7543,51.4001,51.9771,25142.869348361,0
+UHT.US,D,20180611,000000,51.7806,52.1831,51.2688,51.7547,37755.518420153,0
+UHT.US,D,20180612,000000,51.7471,52.2761,51.4672,51.7883,35845.048495396,0
+UHT.US,D,20180613,000000,51.91,52.6873,50.505,50.9305,39879.885851504,0
+UHT.US,D,20180614,000000,51.0886,52.2167,50.7666,52.1927,41673.494699486,0
+UHT.US,D,20180615,000000,52.1198,53.4951,51.8621,53.0994,102083.3675742,0
+UHT.US,D,20180618,000000,52.8463,53.5124,52.4697,53.0495,41141.359439178,0
+UHT.US,D,20180619,000000,52.9001,53.5948,52.6038,53.1885,56867.521485013,0
+UHT.US,D,20180620,000000,53.3524,54.8619,53.3524,54.8226,45902.404915235,0
+UHT.US,D,20180621,000000,54.8226,55.432,54.2542,55.0459,46768.428966326,0
+UHT.US,D,20180622,000000,55.3266,55.7427,54.7535,55.0266,99098.193104117,0
+UHT.US,D,20180625,000000,54.9971,55.3861,54.375,54.7296,43337.721641041,0
+UHT.US,D,20180626,000000,54.9788,55.1618,54.2284,54.5858,48661.161049073,0
+UHT.US,D,20180627,000000,54.6941,55.1235,53.936,54.1028,37268.249466105,0
+UHT.US,D,20180628,000000,54.0875,54.1947,53.4616,54.029,31384.502931043,0
+UHT.US,D,20180629,000000,54.1449,54.1449,53.0293,53.2872,61851.855089906,0
+UHT.US,D,20180702,000000,53.178,54.0386,52.3719,53.9782,38956.474664498,0
+UHT.US,D,20180703,000000,54.2944,55.3037,53.9782,55.0708,25426.674820525,0
+UHT.US,D,20180705,000000,55.1944,55.6717,54.6299,55.6113,37689.784064469,0
+UHT.US,D,20180706,000000,55.6621,56.7528,55.6621,56.7259,34085.871928963,0
+UHT.US,D,20180709,000000,56.6857,56.6857,54.7794,55.3708,27181.677777074,0
+UHT.US,D,20180710,000000,55.3861,55.92,54.7871,55.4025,66383.352022301,0
+UHT.US,D,20180711,000000,55.3353,55.7695,54.9011,55.3037,25976.547922844,0
+UHT.US,D,20180712,000000,55.2107,55.5682,54.4383,55.1867,28957.548783045,0
+UHT.US,D,20180713,000000,55.2193,55.3037,54.5609,54.7114,13622.662663909,0
+UHT.US,D,20180716,000000,54.6376,54.9309,54.0079,54.5954,23914.784639766,0
+UHT.US,D,20180717,000000,54.5542,54.9347,52.969,53.1205,47971.472015613,0
+UHT.US,D,20180718,000000,53.1205,53.453,52.2541,52.9786,35895.131814014,0
+UHT.US,D,20180719,000000,52.9135,54.1364,52.9135,53.8268,24966.534330728,0
+UHT.US,D,20180720,000000,53.8795,54.4287,52.969,54.029,31740.30317372,0
+UHT.US,D,20180723,000000,54.029,54.1786,53.1473,53.706,18507.873034038,0
+UHT.US,D,20180724,000000,53.6524,53.6888,52.9221,53.2623,46201.861424468,0
+UHT.US,D,20180725,000000,53.0869,54.121,53.0783,53.706,26421.037375574,0
+UHT.US,D,20180726,000000,53.7137,55.0535,53.6064,54.4699,51908.229539428,0
+UHT.US,D,20180727,000000,54.0789,54.9433,52.8215,54.1545,46017.179187067,0
+UHT.US,D,20180730,000000,54.1114,54.9711,53.6792,54.7535,26495.118951028,0
+UHT.US,D,20180731,000000,54.7535,56.5017,54.7535,56.0618,52015.699993961,0
+UHT.US,D,20180801,000000,55.9362,55.9362,54.3779,55.6784,34169.344126659,0
+UHT.US,D,20180802,000000,55.6372,56.6033,55.3018,56.5266,32907.870538986,0
+UHT.US,D,20180803,000000,56.4864,57.2196,56.0359,56.5535,31814.384749175,0
+UHT.US,D,20180806,000000,56.4442,57.4678,56.4442,57.2196,23907.480822467,0
+UHT.US,D,20180807,000000,57.2022,57.8799,56.8448,57.5347,61361.455928444,0
+UHT.US,D,20180808,000000,57.577,57.8568,56.7681,56.8668,26713.190067508,0
+UHT.US,D,20180809,000000,57.1514,57.4946,56.7681,57.4276,21325.059706262,0
+UHT.US,D,20180810,000000,57.2943,57.7927,56.9023,57.4495,17619.937531052,0
+UHT.US,D,20180813,000000,57.4678,58.2259,56.7883,57.9612,32217.138103056,0
+UHT.US,D,20180814,000000,58.085,59.444,57.1438,58.8268,44423.903613554,0
+UHT.US,D,20180815,000000,58.6246,60.1244,58.3198,59.9501,40931.635542467,0
+UHT.US,D,20180816,000000,60.1427,60.481,59.1919,60.4512,31615.094877176,0
+UHT.US,D,20180817,000000,60.4512,61.8659,60.2576,61.4921,55114.605333408,0
+UHT.US,D,20180820,000000,61.8083,62.8569,60.8337,61.0397,73067.38825277,0
+UHT.US,D,20180821,000000,61.0397,62.2914,60.5432,61.3838,37913.072193303,0
+UHT.US,D,20180822,000000,61.7163,61.908,60.8663,61.6071,23839.659661839,0
+UHT.US,D,20180823,000000,61.4163,61.9665,61.4163,61.6234,11999.12841873,0
+UHT.US,D,20180824,000000,61.6493,62.3911,61.5324,62.0575,26644.325504409,0
+UHT.US,D,20180827,000000,61.9147,62.6067,61.6493,61.8418,28310.639250905,0
+UHT.US,D,20180828,000000,61.817,63.2728,61.1499,63.0486,26194.619039324,0
+UHT.US,D,20180829,000000,63.0581,63.6313,62.5396,63.0581,44147.401958688,0
+UHT.US,D,20180830,000000,63.0226,63.6159,62.1468,63.3504,17534.378528414,0
+UHT.US,D,20180831,000000,63.1818,63.6485,63.1109,63.5056,30024.949511077,0
+UHT.US,D,20180904,000000,63.3322,64.0827,62.5013,62.808,33166.634351843,0
+UHT.US,D,20180905,000000,62.8991,63.8852,62.0153,63.5805,19305.032522031,0
+UHT.US,D,20180906,000000,63.3811,63.7233,63.0533,63.3811,18922.103815103,0
+UHT.US,D,20180907,000000,63.406,63.406,62.2579,62.808,27798.32863755,0
+UHT.US,D,20180910,000000,63.1233,63.2986,62.1257,62.3489,32387.21270586,0
+UHT.US,D,20180911,000000,62.1822,62.832,61.8706,62.5234,27689.814780545,0
+UHT.US,D,20180912,000000,62.4323,62.832,62.0518,62.6067,23757.230866615,0
+UHT.US,D,20180913,000000,62.875,64.1066,62.3949,63.4252,37289.117515529,0
+UHT.US,D,20180914,000000,63.5163,63.9686,62.8875,63.6505,28203.168796373,0
+UHT.US,D,20180917,000000,63.5498,64.0894,62.8109,62.9345,37501.971619653,0
+UHT.US,D,20180918,000000,62.9105,63.0791,61.356,61.955,23002.850879942,0
+UHT.US,D,20180919,000000,61.886,62.3221,59.8686,60.1378,47996.513674922,0
+UHT.US,D,20180920,000000,60.1378,61.1068,59.4047,60.7445,30940.013478313,0
+UHT.US,D,20180921,000000,60.6171,61.4394,59.8455,60.9382,157046.67954929,0
+UHT.US,D,20180924,000000,60.8193,61.0618,59.2474,59.5246,24483.438986566,0
+UHT.US,D,20180925,000000,59.6578,60.2625,58.8565,60.0448,17054.413391666,0
+UHT.US,D,20180926,000000,60.2395,60.9688,59.1871,59.627,29281.003549116,0
+UHT.US,D,20180927,000000,59.8445,60.8509,59.49,60.5596,21915.625504957,0
+UHT.US,D,20180928,000000,60.6353,62.6757,60.6075,62.5234,62947.427684659,0
+UHT.US,D,20181001,000000,62.8435,62.8435,61.424,61.449,26602.589405561,0
+UHT.US,D,20181002,000000,61.4998,61.4998,60.1714,60.272,13650.83453063,0
+UHT.US,D,20181003,000000,60.2902,60.9822,59.4986,59.8206,23894.959992812,0
+UHT.US,D,20181004,000000,59.5581,59.7267,58.7434,58.7434,22286.033382231,0
+UHT.US,D,20181005,000000,58.7165,59.0635,58.2402,58.316,19411.459574092,0
+UHT.US,D,20181008,000000,58.1732,60.1982,57.7696,59.6347,37401.804982419,0
+UHT.US,D,20181009,000000,59.5072,62.1793,59.2303,61.9186,50401.556371024,0
+UHT.US,D,20181010,000000,61.7173,62.5157,60.9382,61.1365,40530.968993529,0
+UHT.US,D,20181011,000000,61.0618,61.1288,58.6619,58.9533,34951.895980054,0
+UHT.US,D,20181012,000000,59.7928,60.2625,56.9387,57.1323,39101.507607993,0
+UHT.US,D,20181015,000000,56.7767,58.2652,56.7767,57.3729,30598.820870234,0
+UHT.US,D,20181016,000000,57.6077,60.3736,57.3173,60.2471,42113.810542331,0
+UHT.US,D,20181017,000000,60.2979,60.5337,59.0587,59.5744,25637.442119707,0
+UHT.US,D,20181018,000000,59.331,60.6439,58.6495,59.6749,21222.806264085,0
+UHT.US,D,20181019,000000,59.5829,60.2902,58.8699,59.4421,34964.416809709,0
+UHT.US,D,20181022,000000,59.6099,60.4072,59.2129,59.5159,24850.716656427,0
+UHT.US,D,20181023,000000,58.9112,59.8494,58.686,59.5581,19430.240818574,0
+UHT.US,D,20181024,000000,59.5829,60.4408,59.0558,59.6672,16792.519371395,0
+UHT.US,D,20181025,000000,59.8686,61.5764,59.6414,60.6831,48312.664623693,0
+UHT.US,D,20181026,000000,60.0641,60.0641,55.9305,56.4068,50850.219433637,0
+UHT.US,D,20181029,000000,57.1802,57.2138,55.4253,56.5755,31639.093134014,0
+UHT.US,D,20181030,000000,56.4662,56.5841,55.3584,55.8116,34235.078482345,0
+UHT.US,D,20181031,000000,56.2056,56.9119,53.6342,53.8632,48162.414667841,0
+UHT.US,D,20181101,000000,54.0712,54.5666,53.5929,54.2897,46989.63029022,0
+UHT.US,D,20181102,000000,54.3414,55.8595,54.1967,54.8791,35684.364514833,0
+UHT.US,D,20181105,000000,55.0641,56.1719,55.0641,55.4253,44277.827267587,0
+UHT.US,D,20181106,000000,55.4589,55.8154,54.9529,55.367,20089.671180368,0
+UHT.US,D,20181107,000000,55.7263,56.794,55.7263,56.4068,31648.483756256,0
+UHT.US,D,20181108,000000,56.2056,56.8601,55.1896,56.3666,43389.8917646,0
+UHT.US,D,20181109,000000,56.0455,56.4183,55.0038,56.2984,30608.211492475,0
+UHT.US,D,20181112,000000,56.3397,57.1457,55.3746,55.526,56578.499000492,0
+UHT.US,D,20181113,000000,55.6515,56.1585,54.3319,54.8695,78730.976866411,0
+UHT.US,D,20181114,000000,55.2069,55.3794,54.0615,54.4162,59636.711643562,0
+UHT.US,D,20181115,000000,54.2495,55.9957,53.9954,55.9774,64713.908068391,0
+UHT.US,D,20181116,000000,55.7177,59.3874,55.6008,58.6159,299086.1013554,0
+UHT.US,D,20181119,000000,58.1894,58.2402,57.1544,57.9959,24080.685632685,0
+UHT.US,D,20181120,000000,57.4246,58.1204,57.07,57.1716,46887.376848043,0
+UHT.US,D,20181121,000000,57.0307,57.2387,55.7848,56.1796,25390.155734033,0
+UHT.US,D,20181123,000000,55.9305,57.0029,54.6587,56.9387,20047.93508152,0
+UHT.US,D,20181126,000000,57.232,58.385,55.9535,56.5927,33377.401651023,0
+UHT.US,D,20181127,000000,56.4749,57.2636,55.9046,56.1394,31859.251055436,0
+UHT.US,D,20181128,000000,56.3589,57.9959,55.7119,57.4918,28480.71385371,0
+UHT.US,D,20181129,000000,57.4169,58.6495,57.4169,57.4918,32519.724819702,0
+UHT.US,D,20181130,000000,57.4102,59.7602,56.9263,58.9955,58804.076471548,0
+UHT.US,D,20181203,000000,59.5744,59.8206,58.2307,59.6414,37034.527312558,0
+UHT.US,D,20181204,000000,59.6012,59.9213,56.4145,56.7432,54587.687085454,0
+UHT.US,D,20181206,000000,56.4499,59.7171,56.0225,59.5072,45978.573295633,0
+UHT.US,D,20181207,000000,59.6942,60.1982,58.9791,59.2973,24723.42155494,0
+UHT.US,D,20181210,000000,59.7516,59.8753,58.4559,59.3395,28392.024643659,0
+UHT.US,D,20181211,000000,59.6414,59.7602,58.8192,59.2657,22175.432720285,0
+UHT.US,D,20181212,000000,59.7171,60.4743,57.7007,57.7342,59800.525831538,0
+UHT.US,D,20181213,000000,57.9364,58.777,57.533,57.7783,40394.283269803,0
+UHT.US,D,20181214,000000,57.4658,58.4088,57.4658,57.6345,40419.324929111,0
+UHT.US,D,20181217,000000,57.5416,57.5416,53.5172,53.5172,61053.652199442,0
+UHT.US,D,20181218,000000,54.4938,55.8231,54.2024,55.0823,35676.017295064,0
+UHT.US,D,20181219,000000,55.1829,55.1829,53.1089,53.4568,30976.532564805,0
+UHT.US,D,20181220,000000,53.1914,53.1914,51.7682,52.3192,41258.220515952,0
+UHT.US,D,20181221,000000,52.3106,53.246,50.756,51.334,258373.58033187,0
+UHT.US,D,20181224,000000,51.3426,51.8688,49.8551,50.5433,18697.772283795,0
+UHT.US,D,20181226,000000,50.9266,52.9987,50.9266,52.5904,26729.884507047,0
+UHT.US,D,20181227,000000,51.8448,53.6188,51.3071,53.0083,39284.103040452,0
+UHT.US,D,20181228,000000,53.1262,53.1262,51.4701,52.4054,39198.544037814,0
+UHT.US,D,20181231,000000,52.8636,52.9844,51.2574,52.1256,31785.169479981,0
+UHT.US,D,20190102,000000,51.334,52.1736,50.9343,51.5477,41483.595449729,0
+UHT.US,D,20190103,000000,51.632,51.9454,50.4312,51.1634,25026.008271587,0
+UHT.US,D,20190104,000000,51.632,53.176,51.2755,52.9145,30970.272149979,0
+UHT.US,D,20190107,000000,52.8867,54.4594,52.8386,54.188,51664.073361168,0
+UHT.US,D,20190108,000000,54.6299,55.988,53.4923,55.9783,36881.147149293,0
+UHT.US,D,20190109,000000,56.2343,56.7356,55.2404,56.1921,32637.629298947,0
+UHT.US,D,20190110,000000,55.9458,57.9057,55.9458,56.7777,26602.589405561,0
+UHT.US,D,20190111,000000,56.6158,56.932,55.3199,56.7873,31975.068729738,0
+UHT.US,D,20190114,000000,56.6512,56.6512,54.4267,54.6721,24320.668201059,0
+UHT.US,D,20190115,000000,54.791,56.1327,54.4507,55.4705,26047.499290886,0
+UHT.US,D,20190116,000000,55.342,56.4633,55.342,56.355,23170.838677804,0
+UHT.US,D,20190117,000000,56.0474,57.2291,55.3966,56.6014,54915.315461409,0
+UHT.US,D,20190118,000000,56.7873,57.2291,56.2343,56.2612,23243.876850788,0
+UHT.US,D,20190122,000000,55.9133,57.2464,55.6152,56.2525,21642.254057506,0
+UHT.US,D,20190123,000000,56.4116,56.4116,55.1829,55.9305,15982.839053749,0
+UHT.US,D,20190124,000000,55.9535,56.9234,55.6324,56.5746,17891.222173563,0
+UHT.US,D,20190125,000000,56.8544,57.5598,56.0646,57.2205,28702.958580075,0
+UHT.US,D,20190128,000000,56.8219,57.6958,56.6158,57.4169,24170.418245208,0
+UHT.US,D,20190129,000000,57.3719,58.0686,57.3106,57.6786,29733.840221614,0
+UHT.US,D,20190130,000000,57.5923,58.4386,57.2885,58.0351,32471.728306027,0
+UHT.US,D,20190131,000000,57.9421,59.4373,57.5722,59.2149,47632.366212475,0
+UHT.US,D,20190201,000000,59.2149,59.2149,57.5444,59.1584,25777.258050847,0
+UHT.US,D,20190204,000000,59.0797,60.574,58.4013,60.574,76969.713495035,0
+UHT.US,D,20190205,000000,60.5921,61.1509,59.2935,61.1509,17503.076454278,0
+UHT.US,D,20190206,000000,61.1682,61.7059,60.6036,61.1874,19952.985456641,0
+UHT.US,D,20190207,000000,60.9323,62.5884,60.4301,62.5032,35953.5623524,0
+UHT.US,D,20190208,000000,62.2991,62.8186,61.7203,62.3585,21839.457124561,0
+UHT.US,D,20190211,000000,62.4783,63.3456,61.6895,63.0112,18764.550041952,0
+UHT.US,D,20190212,000000,63.0112,63.0112,62.2234,62.4016,18582.998011964,0
+UHT.US,D,20190213,000000,62.2991,63.3265,62.2991,62.8597,30342.14386232,0
+UHT.US,D,20190214,000000,62.9795,64.7516,62.8865,64.0328,47652.190859428,0
+UHT.US,D,20190215,000000,64.4909,64.7449,64.1086,64.4986,32685.625812622,0
+UHT.US,D,20190219,000000,64.2101,64.5341,63.752,64.4573,43198.949112372,0
+UHT.US,D,20190220,000000,64.5341,64.5341,63.267,64.1086,37143.041169562,0
+UHT.US,D,20190221,000000,63.9304,64.1277,63.4865,63.9207,18038.341922,0
+UHT.US,D,20190222,000000,63.9907,65.3143,63.9907,65.0593,24053.557168434,0
+UHT.US,D,20190225,000000,65.1436,65.1436,64.2763,64.3299,38085.233601051,0
+UHT.US,D,20190226,000000,64.5906,64.5906,63.9619,63.9715,19345.725218407,0
+UHT.US,D,20190227,000000,63.1223,63.8019,62.0317,63.6322,29213.182388488,0
+UHT.US,D,20190228,000000,63.6657,64.2571,63.0112,63.2508,45261.755797922,0
+UHT.US,D,20190301,000000,63.5039,64.2177,62.6365,63.8019,29139.100813034,0
+UHT.US,D,20190304,000000,63.981,64.5503,63.3533,63.59,57483.128943018,0
+UHT.US,D,20190305,000000,63.5565,64.0837,62.8683,63.7769,19255.992605884,0
+UHT.US,D,20190306,000000,63.8545,63.8785,61.9339,62.4515,41196.65977015,0
+UHT.US,D,20190307,000000,62.4869,63.1482,61.6972,61.6972,35326.477467214,0
+UHT.US,D,20190308,000000,61.4576,61.909,61.1029,61.3484,20205.488854671,0
+UHT.US,D,20190311,000000,61.8324,63.1904,61.6627,63.0112,23620.545142888,0
+UHT.US,D,20190312,000000,62.9795,63.7424,62.3585,63.4032,33906.406703919,0
+UHT.US,D,20190313,000000,63.3265,63.9475,63.3265,63.4865,24731.76877471,0
+UHT.US,D,20190314,000000,63.5565,63.5986,62.4055,63.2345,22636.616612553,0
+UHT.US,D,20190315,000000,63.36,64.3299,62.6814,63.1223,124934.92509583,0
+UHT.US,D,20190318,000000,62.8655,63.4491,62.3249,62.5847,41694.36274891,0
+UHT.US,D,20190319,000000,62.3173,62.7064,61.7892,62.1294,18889.758338495,0
+UHT.US,D,20190320,000000,61.9224,63.4146,61.3149,62.462,35739.664845806,0
+UHT.US,D,20190321,000000,62.8492,64.812,62.8396,64.0577,41444.989558295,0
+UHT.US,D,20190322,000000,63.8354,64.7496,61.6474,61.7337,33598.602974917,0
+UHT.US,D,20190325,000000,61.6474,62.8396,60.4569,62.6335,26709.016457623,0
+UHT.US,D,20190326,000000,62.5847,63.821,62.3796,63.5431,43173.907453062,0
+UHT.US,D,20190327,000000,63.5431,64.5015,62.7122,63.911,30836.716633665,0
+UHT.US,D,20190328,000000,64.1248,65.2959,64.0328,64.8369,32963.170869959,0
+UHT.US,D,20190329,000000,65.0593,65.5299,64.4613,64.8982,63388.786929975,0
+UHT.US,D,20190401,000000,65.0526,65.0526,62.5396,63.5613,51606.686225253,0
+UHT.US,D,20190402,000000,63.6619,66.2266,62.668,66.0368,60355.615946214,0
+UHT.US,D,20190403,000000,66.0281,66.4308,65.2644,66.3896,36391.791390303,0
+UHT.US,D,20190404,000000,66.3896,67.348,66.0435,67.1429,35293.088588136,0
+UHT.US,D,20190405,000000,67.1429,69.2954,67.0834,68.9342,98005.750716777,0
+UHT.US,D,20190408,000000,69.1478,69.3069,67.3825,68.2593,39475.04569268,0
+UHT.US,D,20190409,000000,67.7601,68.6168,67.1687,67.2637,44973.776715872,0
+UHT.US,D,20190410,000000,67.418,70.3928,67.418,70.2806,76405.232758119,0
+UHT.US,D,20190411,000000,70.2979,70.2979,68.0505,68.3178,43177.037660477,0
+UHT.US,D,20190412,000000,68.1214,68.5402,67.0365,68.4903,25128.261713763,0
+UHT.US,D,20190415,000000,68.3687,68.5144,67.6326,68.0505,28566.272856347,0
+UHT.US,D,20190416,000000,68.0591,68.2422,65.8154,66.9282,31310.421355588,0
+UHT.US,D,20190417,000000,67.3738,67.3738,65.0478,66.0733,41070.408071136,0
+UHT.US,D,20190418,000000,66.0033,67.5032,65.318,66.7499,30614.471907302,0
+UHT.US,D,20190422,000000,66.4134,66.7586,62.9076,64.212,52395.498493476,0
+UHT.US,D,20190423,000000,64.3653,67.508,64.0233,66.1566,39851.713984782,0
+UHT.US,D,20190424,000000,66.079,67.7505,66.079,67.323,18543.348718059,0
+UHT.US,D,20190425,000000,67.0211,67.4448,65.7023,66.3368,30104.248098888,0
+UHT.US,D,20190426,000000,66.2774,68.1031,66.2774,67.7601,37537.447303673,0
+UHT.US,D,20190429,000000,67.5788,69.1919,66.956,68.8402,82950.496459919,0
+UHT.US,D,20190430,000000,69.3021,70.4752,68.5057,69.4487,76424.014002601,0
+UHT.US,D,20190501,000000,69.51,70.1254,68.3955,68.8076,111299.74160227,0
+UHT.US,D,20190502,000000,68.5833,69.7909,68.4204,68.7357,31978.198937152,0
+UHT.US,D,20190503,000000,68.8153,71.4902,68.8153,71.4192,40477.755467498,0
+UHT.US,D,20190506,000000,70.847,72.9363,70.8289,72.3114,76816.33333177,0
+UHT.US,D,20190507,000000,71.7805,71.9003,69.0223,70.5212,46451.234615083,0
+UHT.US,D,20190508,000000,70.8116,71.841,70.4791,70.8796,57738.76254846,0
+UHT.US,D,20190509,000000,70.6669,72.1332,70.1254,71.4039,31222.775548008,0
+UHT.US,D,20190510,000000,71.2985,72.7496,70.4791,72.6114,42038.685564404,0
+UHT.US,D,20190513,000000,71.5487,72.4151,71.3167,72.0115,41539.939183174,0
+UHT.US,D,20190514,000000,71.4039,72.1409,70.9238,71.9435,35650.975635755,0
+UHT.US,D,20190515,000000,71.4279,72.7285,71.4039,71.8658,35968.169986998,0
+UHT.US,D,20190516,000000,71.816,73.2641,71.5371,71.9693,45423.483180958,0
+UHT.US,D,20190517,000000,71.8333,72.552,71.1202,71.3866,30884.713147341,0
+UHT.US,D,20190520,000000,70.8979,72.0383,70.7004,71.0004,34030.571597991,0
+UHT.US,D,20190521,000000,71.241,72.3459,71.241,71.9608,32773.271620202,0
+UHT.US,D,20190522,000000,71.6521,72.3459,71.146,72.3459,31006.791236471,0
+UHT.US,D,20190523,000000,71.6866,71.8822,70.0755,70.8375,37805.60173877,0
+UHT.US,D,20190524,000000,71.2601,72.0977,71.0091,71.6521,39261.148186085,0
+UHT.US,D,20190528,000000,71.91,72.6029,70.571,70.6151,81627.462126446,0
+UHT.US,D,20190529,000000,69.9204,70.9496,69.0376,70.134,33801.023054328,0
+UHT.US,D,20190530,000000,70.7436,71.3771,69.9634,70.3392,47202.484394343,0
+UHT.US,D,20190531,000000,69.6299,71.6598,68.7798,70.2615,76155.859567503,0
+UHT.US,D,20190603,000000,70.2615,71.2985,68.8086,69.973,65856.433774349,0
+UHT.US,D,20190604,000000,70.3305,70.7168,68.8804,69.5858,61868.549529445,0
+UHT.US,D,20190605,000000,70.0056,71.6167,69.9289,71.5065,57450.78346641,0
+UHT.US,D,20190606,000000,71.4979,71.8486,70.1608,71.3445,56435.552861938,0
+UHT.US,D,20190607,000000,72.0201,72.6882,71.3167,71.4805,46170.559350333,0
+UHT.US,D,20190610,000000,71.3771,71.6253,70.1206,70.5634,38749.880975201,0
+UHT.US,D,20190611,000000,70.5365,70.8289,68.4817,70.6755,68402.335804062,0
+UHT.US,D,20190612,000000,70.6669,72.3459,70.3305,72.21,38652.84454538,0
+UHT.US,D,20190613,000000,72.5607,73.9073,72.0882,73.6752,50961.863498055,0
+UHT.US,D,20190614,000000,73.5631,76.9233,73.5631,75.5691,62905.691585812,0
+UHT.US,D,20190617,000000,75.4139,76.3761,74.3222,75.5174,98469.021413986,0
+UHT.US,D,20190618,000000,76.1883,77.0259,74.5235,75.5528,88374.102505185,0
+UHT.US,D,20190619,000000,75.4139,77.0517,74.5733,76.701,80357.641319002,0
+UHT.US,D,20190620,000000,77.1045,78.4587,76.8476,78.3456,123708.92719217,0
+UHT.US,D,20190621,000000,77.7236,77.7236,74.7631,74.7631,186952.68117865,0
+UHT.US,D,20190624,000000,75.2299,75.2299,72.9229,74.0558,181633.4153805,0
+UHT.US,D,20190625,000000,74.1679,75.3247,73.614,73.9417,165359.46703729,0
+UHT.US,D,20190626,000000,73.9159,74.0712,70.5346,70.6612,114242.13657103,0
+UHT.US,D,20190627,000000,70.8586,72.5769,70.7436,72.5252,119753.38842387,0
+UHT.US,D,20190628,000000,72.6805,74.7353,72.5655,73.3456,183051.39933885,0
+UHT.US,D,20190701,000000,74.2705,74.2705,71.8428,73.1483,94643.90795459,0
+UHT.US,D,20190702,000000,73.242,74.6251,73.242,74.6251,53002.75873171,0
+UHT.US,D,20190703,000000,75.0899,76.8601,75.0899,76.197,61030.697345077,0
+UHT.US,D,20190705,000000,75.2883,76.8524,74.5542,76.5669,70908.588539869,0
+UHT.US,D,20190708,000000,76.378,78.4932,76.3004,77.7332,76945.715238198,0
+UHT.US,D,20190709,000000,77.5166,78.2431,77.0767,77.7332,96458.384851996,0
+UHT.US,D,20190710,000000,78.1568,79.1852,77.1889,78.5718,125592.26865267,0
+UHT.US,D,20190711,000000,79.5648,79.5648,76.6713,77.0507,94411.229203513,0
+UHT.US,D,20190712,000000,77.1285,78.2248,76.3943,76.7221,70019.609634412,0
+UHT.US,D,20190715,000000,76.7403,77.5262,75.7809,75.9889,79688.820334966,0
+UHT.US,D,20190716,000000,75.849,77.2808,75.3075,76.309,80892.906786724,0
+UHT.US,D,20190717,000000,76.2381,77.1467,75.4647,76.7307,64885.026073667,0
+UHT.US,D,20190718,000000,76.5582,78.5267,76.5419,77.8809,76321.760560425,0
+UHT.US,D,20190719,000000,77.5262,79.0625,75.9716,75.9966,87242.010823939,0
+UHT.US,D,20190722,000000,76.1269,76.6444,75.4799,76.3694,70375.409877089,0
+UHT.US,D,20190723,000000,76.5486,77.4993,75.708,77.4916,51911.359746842,0
+UHT.US,D,20190724,000000,77.2319,78.451,75.7167,78.3456,51059.943330348,0
+UHT.US,D,20190725,000000,78.0609,78.6485,77.0507,77.1122,60474.563827929,0
+UHT.US,D,20190726,000000,77.1122,79.7372,76.5265,78.8478,132606.02006404,0
+UHT.US,D,20190729,000000,78.7088,79.4526,78.1041,78.3715,53884.433819868,0
+UHT.US,D,20190730,000000,80.2039,80.548,77.9661,80.2039,115651.77330961,0
+UHT.US,D,20190731,000000,80.2366,81.6732,79.3481,79.5896,93406.432623754,0
+UHT.US,D,20190801,000000,79.7123,80.6611,79.1976,79.7209,40647.830070303,0
+UHT.US,D,20190802,000000,79.3414,79.7985,78.7271,79.3414,41361.5173606,0
+UHT.US,D,20190805,000000,78.3887,78.8823,74.8676,76.8361,164381.79892178,0
+UHT.US,D,20190806,000000,77.1035,78.2689,76.7882,77.7092,64142.123514177,0
+UHT.US,D,20190807,000000,77.3614,79.6759,76.6904,78.5967,67000.002882776,0
+UHT.US,D,20190808,000000,80.9035,81.3425,78.683,80.9035,85305.455837404,0
+UHT.US,D,20190809,000000,80.7205,81.0225,79.2263,80.7128,73712.210979968,0
+UHT.US,D,20190812,000000,80.3689,80.6525,79.5551,80.4091,110717.52302333,0
+UHT.US,D,20190813,000000,80.9219,81.334,79.7209,81.2649,105794.75016424,0
+UHT.US,D,20190814,000000,80.5135,81.6895,79.6069,80.9985,115755.07015426,0
+UHT.US,D,20190815,000000,81.1182,82.5175,81.0225,81.9904,126433.25104445,0
+UHT.US,D,20190816,000000,82.1629,83.5709,82.1629,83.2085,79968.452197247,0
+UHT.US,D,20190819,000000,83.7098,84.0989,82.3872,83.8381,72238.926690642,0
+UHT.US,D,20190820,000000,83.8056,84.0989,82.2588,82.5175,82450.706676218,0
+UHT.US,D,20190821,000000,83.0274,83.6062,82.5616,83.5363,76266.46022945,0
+UHT.US,D,20190822,000000,83.6915,83.9772,82.208,83.5709,59170.310738937,0
+UHT.US,D,20190823,000000,83.3983,84.4957,81.4039,81.4384,95691.484035668,0
+UHT.US,D,20190826,000000,82.2405,82.7255,81.585,82.6728,55885.679759619,0
+UHT.US,D,20190827,000000,83.0782,84.5561,82.0853,82.0853,97032.256211152,0
+UHT.US,D,20190828,000000,81.999,83.2517,81.7049,82.9066,36880.103746821,0
+UHT.US,D,20190829,000000,83.796,84.6165,83.0945,83.796,38220.875922306,0
+UHT.US,D,20190830,000000,83.8468,83.9244,82.9834,83.5018,55576.832628146,0
+UHT.US,D,20190903,000000,82.9767,85.0745,82.829,83.7193,84324.657514482,0
+UHT.US,D,20190904,000000,83.9408,84.373,82.7428,83.5105,91962.363603621,0
+UHT.US,D,20190905,000000,83.7193,84.3576,82.0431,83.0274,86846.561287357,0
+UHT.US,D,20190906,000000,83.4252,83.5622,82.1533,83.3035,37139.910962149,0
+UHT.US,D,20190909,000000,83.173,83.6062,82.0949,83.3216,45808.498692827,0
+UHT.US,D,20190910,000000,83.0092,83.0552,81.7049,82.5961,57669.897985361,0
+UHT.US,D,20190911,000000,82.483,85.133,82.1897,84.5991,74873.517930406,0
+UHT.US,D,20190912,000000,85.2816,85.9793,83.9868,85.5749,51279.057849298,0
+UHT.US,D,20190913,000000,85.8278,87.0881,84.6232,84.9404,67302.589599423,0
+UHT.US,D,20190916,000000,84.5225,86.1921,83.2018,86.1394,58011.09059344,0
+UHT.US,D,20190917,000000,86.1748,88.0177,86.1748,87.8511,53816.612659241,0
+UHT.US,D,20190918,000000,88.22,88.8238,86.4365,87.0795,99393.476003464,0
+UHT.US,D,20190919,000000,87.8243,88.5565,87.0459,87.7983,81354.090678992,0
+UHT.US,D,20190920,000000,87.8865,88.8392,87.8865,88.4846,239461.91054149,0
+UHT.US,D,20190923,000000,89.1324,89.3816,88.1606,88.5478,110726.91364557,0
+UHT.US,D,20190924,000000,89.3289,89.3289,86.3837,87.3441,93502.425651103,0
+UHT.US,D,20190925,000000,87.4648,89.6414,87.1352,89.1238,56792.396507087,0
+UHT.US,D,20190926,000000,89.2043,89.694,88.4405,88.8056,48494.216653682,0
+UHT.US,D,20190927,000000,89.0625,89.2493,87.3699,88.4318,48854.190506244,0
+UHT.US,D,20190930,000000,88.476,89.9471,87.8328,89.3902,49622.134725042,0
+UHT.US,D,20191001,000000,89.5609,89.7401,87.1754,87.3518,57743.979560816,0
+UHT.US,D,20191002,000000,87.1352,88.1424,86.7623,87.3603,56978.122146958,0
+UHT.US,D,20191003,000000,87.3948,89.857,87.3086,89.5609,36227.977202325,0
+UHT.US,D,20191004,000000,89.7487,90.48,88.8851,89.2771,31333.376209955,0
+UHT.US,D,20191007,000000,88.4405,90.661,87.2721,90.0716,51896.752112245,0
+UHT.US,D,20191008,000000,89.6845,90.7339,88.9465,89.8483,32469.641501085,0
+UHT.US,D,20191009,000000,90.48,91.0818,89.8656,89.9385,25169.997812611,0
+UHT.US,D,20191010,000000,90.1703,91.1096,89.5513,90.317,62864.998889435,0
+UHT.US,D,20191011,000000,91.0915,92.6747,90.5432,91.2744,48086.246287444,0
+UHT.US,D,20191014,000000,92.1485,92.1763,90.0093,90.6247,32587.54598033,0
+UHT.US,D,20191015,000000,90.571,91.2208,89.6672,90.3074,37913.072193303,0
+UHT.US,D,20191016,000000,89.9001,90.5077,88.9551,90.4435,45182.457210111,0
+UHT.US,D,20191017,000000,90.8058,92.8223,90.8058,92.3891,47616.715175407,0
+UHT.US,D,20191018,000000,92.0556,94.0241,92.0556,93.9867,42722.114183036,0
+UHT.US,D,20191021,000000,94.7218,95.639,94.5033,95.1761,54779.673140153,0
+UHT.US,D,20191022,000000,95.6582,96.9232,94.212,94.7687,35505.942692259,0
+UHT.US,D,20191023,000000,94.788,96.5687,94.4094,95.9361,46235.250303547,0
+UHT.US,D,20191024,000000,96.0608,98.0735,94.7975,97.6518,48556.820801953,0
+UHT.US,D,20191025,000000,97.6226,98.6391,96.7221,98.1016,74559.453786577,0
+UHT.US,D,20191028,000000,99.6065,101.802,98.294,101.207,83427.331389255,0
+UHT.US,D,20191029,000000,101.237,103.018,101.237,102.472,84166.06033886,0
+UHT.US,D,20191030,000000,102.645,106.067,101.753,105.827,79259.981919306,0
+UHT.US,D,20191031,000000,105.827,107.082,101.14,103.68,105945.0001201,0
+UHT.US,D,20191101,000000,104.331,105.703,100.824,102.914,92657.269649436,0
+UHT.US,D,20191104,000000,103.479,103.891,100.987,101.649,60294.055200414,0
+UHT.US,D,20191105,000000,101.649,102.53,99.7031,102.185,72672.982118658,0
+UHT.US,D,20191106,000000,102.492,102.874,100.699,101.389,47729.402642296,0
+UHT.US,D,20191107,000000,101.763,101.763,100.153,100.441,52882.767447522,0
+UHT.US,D,20191108,000000,100.642,102.137,100.125,100.24,51198.715859016,0
+UHT.US,D,20191111,000000,100.143,100.766,99.357,100.498,49025.308511519,0
+UHT.US,D,20191112,000000,100.622,102.904,99.3096,99.3096,55692.650302449,0
+UHT.US,D,20191113,000000,99.1469,102.837,99.1469,102.061,93423.127063293,0
+UHT.US,D,20191114,000000,102.195,104.907,102.195,103.287,88663.124989706,0
+UHT.US,D,20191115,000000,103.441,104.465,101.237,102.281,281417.12390819,0
+UHT.US,D,20191118,000000,102.3,104.044,102.291,103.162,89313.164729259,0
+UHT.US,D,20191119,000000,103.411,105.165,103.086,103.393,44246.525193451,0
+UHT.US,D,20191120,000000,103.133,104.169,102.233,102.932,52536.357827086,0
+UHT.US,D,20191121,000000,102.713,102.713,99.1558,99.6361,41407.427069331,0
+UHT.US,D,20191122,000000,99.7406,99.7406,97.2971,98.3126,51312.446728375,0
+UHT.US,D,20191125,000000,98.3126,100.939,97.7383,100.421,55104.171308695,0
+UHT.US,D,20191126,000000,100.354,104.38,100.354,103.987,89198.390457428,0
+UHT.US,D,20191127,000000,103.987,104.763,102.932,104.284,39554.344280491,0
+UHT.US,D,20191129,000000,104.025,105.194,103.393,103.652,28819.819656849,0
+UHT.US,D,20191202,000000,103.622,103.622,101.532,102.013,35374.473980888,0
+UHT.US,D,20191203,000000,101.428,104.793,101.428,104.303,39595.036976868,0
+UHT.US,D,20191204,000000,104.514,105.981,102.932,103.536,68839.521439492,0
+UHT.US,D,20191205,000000,103.786,106.125,103.575,105.78,55391.106988274,0
+UHT.US,D,20191206,000000,106.239,107.686,105.931,106.067,88262.458440768,0
+UHT.US,D,20191209,000000,106.058,106.727,105.587,105.961,52491.491520824,0
+UHT.US,D,20191210,000000,105.904,105.971,104.907,105.319,36772.633292288,0
+UHT.US,D,20191211,000000,104.935,105.405,102.74,103.153,50473.551141536,0
+UHT.US,D,20191212,000000,103.086,103.383,100.335,101.15,55384.846573447,0
+UHT.US,D,20191213,000000,100.662,100.967,98.3038,100.163,50546.58931452,0
+UHT.US,D,20191216,000000,100.478,101.294,98.6391,100.766,107828.3415806,0
+UHT.US,D,20191217,000000,100.536,101.044,98.6391,99.5779,66737.065460036,0
+UHT.US,D,20191218,000000,99.2712,102.405,98.6588,101.907,92368.247164916,0
+UHT.US,D,20191219,000000,101.399,102.291,100.441,100.987,82020.824858085,0
+UHT.US,D,20191220,000000,101.16,103.766,100.967,102.999,266818.87993372,0
+UHT.US,D,20191223,000000,103.125,103.125,100.076,100.374,54460.391983968,0
+UHT.US,D,20191224,000000,100.354,100.689,99.7603,100.125,9250.8063096056,0
+UHT.US,D,20191226,000000,100.354,100.796,99.8076,100.23,26224.877710989,0
+UHT.US,D,20191227,000000,100.277,101.102,100.173,100.833,32714.841081815,0
+UHT.US,D,20191230,000000,100.747,101.169,99.7031,100.977,85610.129358993,0
+UHT.US,D,20191231,000000,100.738,103.115,100.316,102.655,94779.550275845,0
+UHT.US,D,20200102,000000,103.22,103.22,98.6001,100.182,71862.25839854,0
+UHT.US,D,20200103,000000,99.3964,102.329,99.3964,101.217,64696.170226381,0
+UHT.US,D,20200106,000000,100.766,101.802,100.143,100.585,57278.622058663,0
+UHT.US,D,20200107,000000,100.431,100.595,98.6489,99.5976,46816.425480002,0
+UHT.US,D,20200108,000000,99.8274,100.642,99.2998,100.46,61207.032362709,0
+UHT.US,D,20200109,000000,100.642,101.475,100.192,100.402,33160.373937015,0
+UHT.US,D,20200110,000000,100.451,100.882,99.3382,100.163,75700.936090063,0
+UHT.US,D,20200113,000000,100.421,102.223,100.048,101.793,77729.310494065,0
+UHT.US,D,20200114,000000,101.802,102.156,100.488,102.147,79286.066981085,0
+UHT.US,D,20200115,000000,102.223,104.025,102.223,104.025,72962.00460318,0
+UHT.US,D,20200116,000000,104.428,106.623,104.274,105.76,39358.184615907,0
+UHT.US,D,20200117,000000,106.085,106.115,104.562,105.713,45323.316543722,0
+UHT.US,D,20200121,000000,105.51,107.782,105.51,107.715,46997.977509989,0
+UHT.US,D,20200122,000000,107.782,108.76,106.345,107.207,44839.177797088,0
+UHT.US,D,20200123,000000,107.139,109.344,107.072,109.229,44930.997214554,0
+UHT.US,D,20200124,000000,109.229,110.082,107.619,108.098,60353.529141271,0
+UHT.US,D,20200127,000000,107.38,109.737,107.025,109.142,55635.263166533,0
+UHT.US,D,20200128,000000,109.584,111.184,109.488,110.179,43505.709438903,0
+UHT.US,D,20200129,000000,110.34,111.089,108.999,109.985,32747.186558422,0
+UHT.US,D,20200130,000000,109.593,111.117,109.363,110.112,76977.017312333,0
+UHT.US,D,20200131,000000,109.757,110.667,107.313,107.907,70468.272697026,0
+UHT.US,D,20200203,000000,108.395,110.466,107.974,109.412,77588.451160454,0
+UHT.US,D,20200204,000000,110.062,111.318,109.632,110.686,52240.031525268,0
+UHT.US,D,20200205,000000,110.858,110.906,108.827,110.139,42526.997920923,0
+UHT.US,D,20200206,000000,110.283,111.539,110.025,110.571,38780.139646866,0
+UHT.US,D,20200207,000000,110.36,111.233,109.651,109.958,56621.278501811,0
+UHT.US,D,20200210,000000,109.871,111.452,109.851,110.484,32234.875945066,0
+UHT.US,D,20200211,000000,110.667,111.328,109.632,110.59,37124.259925081,0
+UHT.US,D,20200212,000000,110.811,111.98,109.085,111.28,39074.379143742,0
+UHT.US,D,20200213,000000,111.28,114.529,111.069,114.049,47389.253436686,0
+UHT.US,D,20200214,000000,114.126,115.833,113.533,113.982,54384.223603571,0
+UHT.US,D,20200218,000000,113.667,113.724,111.692,111.989,43429.541058506,0
+UHT.US,D,20200219,000000,111.98,111.98,109.479,110.121,38660.148362678,0
+UHT.US,D,20200220,000000,109.69,109.842,107.648,109.45,40023.875392528,0
+UHT.US,D,20200221,000000,109.785,110.571,109.239,109.469,53246.91490997,0
+UHT.US,D,20200224,000000,107.427,108.855,106.66,108.051,36715.246156373,0
+UHT.US,D,20200225,000000,108.233,108.653,104.236,104.935,51534.691454741,0
+UHT.US,D,20200226,000000,104.428,107.236,103.862,105.07,34479.234660605,0
+UHT.US,D,20200227,000000,102.53,104.255,98.0444,98.0444,63137.326934417,0
+UHT.US,D,20200228,000000,96.1662,97.5274,92.0929,94.2292,139179.45563255,0
+UHT.US,D,20200302,000000,95.062,96.8563,93.5286,96.4345,55031.133135712,0
+UHT.US,D,20200303,000000,96.7604,98.572,93.7624,94.371,50281.565086837,0
+UHT.US,D,20200304,000000,95.8308,98.1211,94.466,97.9967,67553.00619251,0
+UHT.US,D,20200305,000000,95.8115,98.6864,93.7624,98.4476,119278.64029948,0
+UHT.US,D,20200306,000000,96.3003,99.856,94.7218,97.5274,54074.333069627,0
+UHT.US,D,20200309,000000,93.6408,95.7923,89.7659,90.0994,96268.485602239,0
+UHT.US,D,20200310,000000,91.2476,95.2145,88.5995,95.1473,65121.878434627,0
+UHT.US,D,20200311,000000,92.6929,92.758,84.605,85.0871,63394.003942331,0
+UHT.US,D,20200312,000000,79.0155,82.873,70.4858,70.4943,131419.67145429,0
+UHT.US,D,20200313,000000,74.5887,74.5887,67.6699,73.9073,128804.90486148,0
+UHT.US,D,20200316,000000,65.7215,65.8116,55.2366,55.6861,106430.1822692,0
+UHT.US,D,20200317,000000,55.6938,63.9945,54.742,63.659,106265.32467875,0
+UHT.US,D,20200318,000000,58.8259,58.8259,49.9271,49.9347,95183.347032197,0
+UHT.US,D,20200319,000000,49.2408,64.5043,48.1023,58.6054,111732.7536278,0
+UHT.US,D,20200320,000000,59.9385,65.0085,57.5377,59.5321,153779.78641198,0
+UHT.US,D,20200323,000000,59.0894,59.1536,52.5282,55.5806,142327.40088816,0
+UHT.US,D,20200324,000000,54.0903,62.0278,54.0903,61.9579,92490.325254045,0
+UHT.US,D,20200325,000000,62.416,78.7836,61.9119,74.004,99812.923796884,0
+UHT.US,D,20200326,000000,75.1781,88.0361,75.1781,87.0814,90952.350011505,0
+UHT.US,D,20200327,000000,83.8373,88.2469,80.8873,82.8951,75002.899836835,0
+UHT.US,D,20200330,000000,84.0769,86.7402,79.9136,86.7306,98319.814860606,0
+UHT.US,D,20200331,000000,86.4479,88.912,80.7694,88.912,141281.91161201,0
+UHT.US,D,20200401,000000,83.8458,83.8458,72.5761,75.4148,114108.58105471,0
+UHT.US,D,20200402,000000,72.3987,82.022,71.4384,80.6984,85422.316914177,0
+UHT.US,D,20200403,000000,80.1953,81.5975,76.2275,80.7599,137050.91459132,0
+UHT.US,D,20200406,000000,84.9941,87.9565,83.7749,87.6056,81706.760714255,0
+UHT.US,D,20200407,000000,91.2016,93.819,87.3124,88.6274,69145.238363552,0
+UHT.US,D,20200408,000000,91.9252,94.258,87.277,93.706,78973.046239727,0
+UHT.US,D,20200409,000000,95.0056,100.756,95.0056,99.7504,56737.096176114,0
+UHT.US,D,20200413,000000,98.2844,98.8018,93.5009,95.062,68011.059877364,0
+UHT.US,D,20200414,000000,97.0862,99.1755,94.9959,96.3482,59895.475456417,0
+UHT.US,D,20200415,000000,93.4443,94.9863,86.6703,88.6629,64305.937702155,0
+UHT.US,D,20200416,000000,88.8573,88.8573,83.6609,86.3522,70641.477507244,0
+UHT.US,D,20200417,000000,89.8291,94.1372,89.2925,92.4993,65523.588386038,0
+UHT.US,D,20200420,000000,89.1957,90.4435,85.9468,86.0598,42241.105643816,0
+UHT.US,D,20200421,000000,83.8297,87.1198,82.2118,85.779,52295.331856241,0
+UHT.US,D,20200422,000000,88.8948,88.8948,84.2004,85.9803,55884.636357148,0
+UHT.US,D,20200423,000000,85.8317,86.4202,82.5904,84.1363,39952.924024488,0
+UHT.US,D,20200424,000000,84.305,84.4209,82.1438,82.4361,35408.906262438,0
+UHT.US,D,20200427,000000,83.0705,89.3385,81.4422,87.022,55035.306745596,0
+UHT.US,D,20200428,000000,90.7876,98.0259,90.7876,92.8788,56276.955686317,0
+UHT.US,D,20200429,000000,96.262,100.125,93.8745,97.2398,53529.676979663,0
+UHT.US,D,20200430,000000,94.0903,95.1858,89.3022,94.3241,71773.569188489,0
+UHT.US,D,20200501,000000,90.7062,92.5367,87.2338,90.5529,64421.755376457,0
+UHT.US,D,20200504,000000,88.867,89.2925,85.6985,89.2925,54180.760121689,0
+UHT.US,D,20200505,000000,91.1921,92.5827,86.4566,86.9521,49991.499199844,0
+UHT.US,D,20200506,000000,86.8984,89.3385,83.6791,84.0941,40846.07653983,0
+UHT.US,D,20200507,000000,85.7176,88.1951,83.7942,85.0372,42988.181813191,0
+UHT.US,D,20200508,000000,87.2166,88.476,86.2103,88.2297,49477.101781546,0
+UHT.US,D,20200511,000000,86.3177,87.6699,81.607,84.835,65320.124904154,0
+UHT.US,D,20200512,000000,85.5307,85.5307,76.7383,77.276,84647.068878081,0
+UHT.US,D,20200513,000000,76.4125,76.9148,72.5836,73.2019,66901.923050485,0
+UHT.US,D,20200514,000000,71.147,72.3729,67.9106,72.3384,91342.582535732,0
+UHT.US,D,20200515,000000,72.6288,72.6288,69.8063,71.7719,236519.51557271,0
+UHT.US,D,20200518,000000,75.3457,81.4921,75.3457,79.4468,95689.397230726,0
+UHT.US,D,20200519,000000,78.3428,79.3921,75.9362,76.3598,54362.312151676,0
+UHT.US,D,20200520,000000,78.749,81.7019,77.4534,81.2179,64069.085341193,0
+UHT.US,D,20200521,000000,81.148,82.2338,77.9287,78.8286,37417.456019487,0
+UHT.US,D,20200522,000000,78.8373,79.8245,77.4974,79.0663,47263.001737673,0
+UHT.US,D,20200526,000000,82.9383,85.3372,81.5361,84.4468,62846.217644954,0
+UHT.US,D,20200527,000000,87.3124,87.7274,82.1974,87.2865,52034.481238442,0
+UHT.US,D,20200528,000000,88.1951,88.1951,82.3747,83.3273,64775.468814192,0
+UHT.US,D,20200529,000000,82.091,83.8037,80.9534,82.3662,79362.235361483,0
+UHT.US,D,20200601,000000,82.577,84.0491,81.7997,81.7997,56062.014777251,0
+UHT.US,D,20200602,000000,82.8415,83.1673,81.148,81.4297,43892.811755716,0
+UHT.US,D,20200603,000000,83.4069,87.1198,82.9075,85.3189,42870.277333946,0
+UHT.US,D,20200604,000000,84.0577,85.7176,82.3393,85.3831,38725.882718363,0
+UHT.US,D,20200605,000000,89.1957,91.7316,89.0347,89.8388,61803.858576231,0
+UHT.US,D,20200608,000000,91.5314,92.2224,89.5704,91.147,44816.222942722,0
+UHT.US,D,20200609,000000,88.564,90.2154,87.4706,89.2493,48615.251340339,0
+UHT.US,D,20200610,000000,88.8238,88.8238,84.1162,85.063,42211.890374623,0
+UHT.US,D,20200611,000000,81.5092,81.8544,78.0025,78.3168,59092.055553598,0
+UHT.US,D,20200612,000000,82.9038,82.9038,77.5769,80.4522,49260.074067538,0
+UHT.US,D,20200615,000000,77.092,82.6651,77.092,81.4556,69988.307560277,0
+UHT.US,D,20200616,000000,84.788,85.8183,81.5266,82.5224,53086.230929405,0
+UHT.US,D,20200617,000000,83.5526,84.2014,79.5715,79.7947,62427.813254005,0
+UHT.US,D,20200618,000000,78.3984,80.8249,78.3984,78.7634,41791.399178731,0
+UHT.US,D,20200619,000000,79.1266,79.2695,75.3861,75.6966,260227.70652319,0
+UHT.US,D,20200622,000000,75.6966,76.8352,74.6836,76.4614,55648.827398658,0
+UHT.US,D,20200623,000000,78.2028,78.2028,73.4482,73.7597,36469.003173171,0
+UHT.US,D,20200624,000000,72.5511,73.2066,66.6502,68.1875,93774.753696085,0
+UHT.US,D,20200625,000000,67.4322,69.0242,66.8179,68.6054,95529.756652633,0
+UHT.US,D,20200626,000000,67.5128,68.9342,65.228,65.3889,131591.83286204,0
+UHT.US,D,20200629,000000,66.8007,71.3244,66.6109,71.0052,63951.180861948,0
+UHT.US,D,20200630,000000,70.595,71.8936,70.1063,70.64,53722.706436833,0
+UHT.US,D,20200701,000000,70.5432,73.1818,69.9922,71.0483,52161.776339928,0
+UHT.US,D,20200702,000000,72.9958,73.6254,68.4291,68.8987,43555.79275752,0
+UHT.US,D,20200706,000000,70.2854,70.5432,66.9875,67.3777,35786.617957009,0
+UHT.US,D,20200707,000000,66.1787,66.8007,63.2814,63.8143,55550.747566366,0
+UHT.US,D,20200708,000000,63.984,64.4909,61.2295,62.1458,55545.53055401,0
+UHT.US,D,20200709,000000,61.5055,61.5055,58.8834,59.6223,54239.190660075,0
+UHT.US,D,20200710,000000,59.6223,60.8471,59.5811,60.7043,46564.965484443,0
+UHT.US,D,20200713,000000,61.515,63.176,59.7727,61.0608,43193.732100017,0
+UHT.US,D,20200714,000000,60.803,62.3048,59.0338,60.4743,45088.550987703,0
+UHT.US,D,20200715,000000,61.6464,63.3265,60.3056,61.8965,68123.747344253,0
+UHT.US,D,20200716,000000,61.7173,61.7173,58.7051,59.4717,45139.677708793,0
+UHT.US,D,20200717,000000,59.7277,60.9707,58.8306,60.1552,31724.652136652,0
+UHT.US,D,20200720,000000,59.5427,60.2529,58.2125,59.2474,43415.97682638,0
+UHT.US,D,20200721,000000,60.0296,61.9674,59.2744,60.8548,57174.281811544,0
+UHT.US,D,20200722,000000,59.9759,62.2512,59.9759,62.0288,56400.077177917,0
+UHT.US,D,20200723,000000,61.1663,62.7112,60.1014,61.1758,50204.353303968,0
+UHT.US,D,20200724,000000,60.803,62.0911,59.327,59.9146,27587.561338368,0
+UHT.US,D,20200727,000000,59.4622,60.2596,58.8747,60.1638,28760.34571599,0
+UHT.US,D,20200728,000000,59.3175,61.1078,58.9916,60.3497,33802.066456799,0
+UHT.US,D,20200729,000000,60.296,62.1803,60.296,62.0384,43750.909019634,0
+UHT.US,D,20200730,000000,60.7502,61.4422,59.7632,60.5174,35929.564095564,0
+UHT.US,D,20200731,000000,60.1177,62.0384,58.2344,61.8334,91697.339375937,0
+UHT.US,D,20200803,000000,62.3662,62.8367,60.7502,62.6958,59570.977287876,0
+UHT.US,D,20200804,000000,62.1619,63.5039,62.1274,63.406,31980.285742094,0
+UHT.US,D,20200805,000000,64.2428,64.4402,61.656,62.8281,36803.935366423,0
+UHT.US,D,20200806,000000,62.5626,63.9321,62.5626,63.0427,31529.535874538,0
+UHT.US,D,20200807,000000,62.6239,64.8456,62.6239,64.7469,30186.676894112,0
+UHT.US,D,20200810,000000,65.1935,67.9479,64.7469,67.4764,46483.58009169,0
+UHT.US,D,20200811,000000,68.7031,68.7031,65.9937,66.3483,37020.963080433,0
+UHT.US,D,20200812,000000,66.9875,67.0854,64.8456,65.4062,31364.67828409,0
+UHT.US,D,20200813,000000,64.7563,65.5845,63.8143,64.2859,26805.009484972,0
+UHT.US,D,20200814,000000,64.1344,64.7325,62.9182,63.8689,36018.253305616,0
+UHT.US,D,20200817,000000,63.6724,63.8949,62.6958,62.9,27317.320098329,0
+UHT.US,D,20200818,000000,62.668,63.1223,61.3176,62.7227,71102.661399512,0
+UHT.US,D,20200819,000000,62.4927,62.5167,59.928,60.1552,65487.069299546,0
+UHT.US,D,20200820,000000,59.4536,62.0202,59.4536,61.4969,29755.751673509,0
+UHT.US,D,20200821,000000,61.3273,61.9263,60.089,60.7934,37768.039249808,0
+UHT.US,D,20200824,000000,61.6032,61.6032,59.0252,60.5174,68328.254228607,0
+UHT.US,D,20200825,000000,61.1059,61.1059,59.5935,60.5902,32850.48340307,0
+UHT.US,D,20200826,000000,60.2596,61.1758,58.8834,59.8341,34162.040309361,0
+UHT.US,D,20200827,000000,59.8532,62.7572,59.8532,61.9492,37383.023737936,0
+UHT.US,D,20200828,000000,62.0642,62.0642,60.6439,61.4163,42945.402311872,0
+UHT.US,D,20200831,000000,61.4069,61.4069,58.9916,59.2925,76763.119805738,0
+UHT.US,D,20200901,000000,59.0069,60.2347,58.8834,59.789,41995.906063085,0
+UHT.US,D,20200902,000000,59.5581,60.9898,59.5581,60.9898,43809.339558021,0
+UHT.US,D,20200903,000000,61.0771,61.9684,59.2657,60.181,44947.691654093,0
+UHT.US,D,20200904,000000,60.5174,61.3444,59.9855,60.8825,42568.73401977,0
+UHT.US,D,20200908,000000,60.6525,60.6697,58.8028,58.8383,38935.606615074,0
+UHT.US,D,20200909,000000,59.8072,60.941,58.9149,59.168,50386.948736428,0
+UHT.US,D,20200910,000000,58.9984,60.1225,57.8474,58.3332,65893.996263311,0
+UHT.US,D,20200911,000000,58.8565,59.3175,56.6167,56.9559,54463.522191381,0
+UHT.US,D,20200914,000000,57.2223,59.8532,57.2223,59.4344,47598.977333397,0
+UHT.US,D,20200915,000000,60.413,60.4311,58.4204,58.5182,24882.018730563,0
+UHT.US,D,20200916,000000,58.7338,59.744,58.3734,58.6716,58217.684282738,0
+UHT.US,D,20200917,000000,57.9344,58.2498,56.678,57.1092,47661.581481668,0
+UHT.US,D,20200918,000000,57.5856,57.5856,53.9293,54.1449,209778.15363848,0
+UHT.US,D,20200921,000000,52.9776,52.9776,49.9251,50.9305,83737.221923199,0
+UHT.US,D,20200922,000000,50.9219,51.7164,49.512,50.4465,56923.865218458,0
+UHT.US,D,20200923,000000,49.9883,50.5098,47.7792,47.9671,72530.035980105,0
+UHT.US,D,20200924,000000,47.8147,50.4724,47.3845,49.3329,62586.410429626,0
+UHT.US,D,20200925,000000,48.9389,49.6597,48.6868,49.0634,37490.49419247,0
+UHT.US,D,20200928,000000,49.6462,51.9732,49.6462,51.5601,56120.445315638,0
+UHT.US,D,20200929,000000,51.2726,51.4058,49.2159,50.4101,36415.78964714,0
+UHT.US,D,20200930,000000,51.0292,51.8381,50.2846,51.1739,80554.844386057,0
+UHT.US,D,20201001,000000,51.012,52.4218,50.5806,52.3403,70619.56605535,0
+UHT.US,D,20201002,000000,51.3896,54.4143,50.9574,53.6427,49523.011490278,0
+UHT.US,D,20201005,000000,53.6427,53.7588,51.6216,52.4304,45380.703679638,0
+UHT.US,D,20201006,000000,52.8875,54.0377,51.6847,52.0173,62502.938231931,0
+UHT.US,D,20201007,000000,52.4035,52.852,50.158,51.4433,79659.605065773,0
+UHT.US,D,20201008,000000,51.4883,53.5077,51.4883,52.8961,35869.046752235,0
+UHT.US,D,20201009,000000,53.2211,53.4625,51.6924,51.8563,30850.280865792,0
+UHT.US,D,20201012,000000,51.8563,53.4185,51.0033,52.9153,48338.749685473,0
+UHT.US,D,20201013,000000,52.5195,52.9537,51.0292,51.541,41647.409637707,0
+UHT.US,D,20201014,000000,51.4336,51.7394,50.3017,50.366,28055.005645463,0
+UHT.US,D,20201015,000000,49.6299,51.8017,49.6299,51.1547,34784.951584664,0
+UHT.US,D,20201016,000000,50.4637,50.4637,49.1353,49.4756,41714.187395863,0
+UHT.US,D,20201019,000000,50.0057,50.1225,47.8608,48.1645,63512.951824047,0
+UHT.US,D,20201020,000000,48.1742,49.2772,47.8856,48.6235,50158.443595236,0
+UHT.US,D,20201021,000000,48.8584,50.1868,48.453,49.9883,45823.106327425,0
+UHT.US,D,20201022,000000,50.203,50.8864,49.5025,50.3823,42759.676671999,0
+UHT.US,D,20201023,000000,50.5625,51.8477,50.5625,51.5869,31935.419435834,0
+UHT.US,D,20201026,000000,50.7867,50.7867,49.3865,50.3382,35205.442780555,0
+UHT.US,D,20201027,000000,50.1954,51.0205,49.3674,49.3674,37527.013278962,0
+UHT.US,D,20201028,000000,48.6312,49.5216,47.8856,49.1631,53826.003281482,0
+UHT.US,D,20201029,000000,48.8489,50.5711,48.0581,50.0689,37721.086138604,0
+UHT.US,D,20201030,000000,49.4671,49.4671,47.6882,48.0121,49831.858621751,0
+UHT.US,D,20201102,000000,48.7299,49.3769,47.8856,48.7118,41573.328062252,0
+UHT.US,D,20201103,000000,49.4316,50.9219,48.7587,50.481,34832.948098338,0
+UHT.US,D,20201104,000000,49.8341,50.2078,48.1742,48.4971,37235.903989499,0
+UHT.US,D,20201105,000000,48.7396,49.4229,48.2546,48.9006,31050.61414026,0
+UHT.US,D,20201106,000000,49.1537,49.1537,46.9168,47.1496,51975.007297584,0
+UHT.US,D,20201109,000000,49.8187,56.5697,49.4316,52.1171,128209.12205043,0
+UHT.US,D,20201110,000000,52.4754,55.3209,52.4754,55.0804,72413.174903332,0
+UHT.US,D,20201111,000000,55.3928,55.3928,52.0796,53.1751,59622.104008965,0
+UHT.US,D,20201112,000000,53.1751,53.6169,50.2846,51.3531,62683.446859448,0
+UHT.US,D,20201113,000000,51.9896,54.6567,51.7921,54.19,53952.254980496,0
+UHT.US,D,20201116,000000,55.8154,56.9914,53.5709,55.3487,55808.467976751,0
+UHT.US,D,20201117,000000,54.8283,55.8778,53.2824,55.1877,41824.78805781,0
+UHT.US,D,20201118,000000,55.6803,56.1979,53.2728,53.2728,78545.251226537,0
+UHT.US,D,20201119,000000,52.8444,53.9743,52.1352,53.5881,31867.598275206,0
+UHT.US,D,20201120,000000,52.853,53.7876,52.6279,53.5259,32618.848054465,0
+UHT.US,D,20201123,000000,53.7395,55.9592,53.731,54.281,43856.292669224,0
+UHT.US,D,20201124,000000,55.5002,57.9796,55.5002,56.7854,94186.897672207,0
+UHT.US,D,20201125,000000,57.1092,57.7447,56.3004,57.5119,46555.574862202,0
+UHT.US,D,20201127,000000,57.647,57.647,55.3037,56.2833,30343.187264792,0
+UHT.US,D,20201130,000000,56.3004,56.355,54.0645,54.2629,109398.66229975,0
+UHT.US,D,20201201,000000,55.4906,56.4442,54.5954,56.0934,79178.596526553,0
+UHT.US,D,20201202,000000,56.0934,57.3499,55.573,56.2468,41120.491389754,0
+UHT.US,D,20201203,000000,56.6599,59.029,56.4806,57.7016,73238.506258046,0
+UHT.US,D,20201204,000000,58.3475,60.4311,58.3475,59.2188,37249.468221624,0
+UHT.US,D,20201207,000000,59.2188,59.4861,58.3659,58.7252,46962.501825969,0
+UHT.US,D,20201208,000000,58.0515,59.5858,57.9163,59.5858,48437.872920236,0
+UHT.US,D,20201209,000000,60.1887,61.0857,59.6327,60.9688,47518.635343115,0
+UHT.US,D,20201210,000000,60.664,61.9579,60.6554,61.6071,39884.059461388,0
+UHT.US,D,20201211,000000,61.0598,64.2485,61.0598,62.6393,50543.459107106,0
+UHT.US,D,20201214,000000,63.2508,64.6432,62.1189,62.4687,68819.69679254,0
+UHT.US,D,20201215,000000,62.9988,64.6509,62.1736,64.5446,65685.315769073,0
+UHT.US,D,20201216,000000,64.8293,65.9352,63.4692,63.5766,65577.845314539,0
+UHT.US,D,20201217,000000,63.7683,65.3267,63.5603,65.1456,65577.845314539,0
+UHT.US,D,20201218,000000,64.7928,64.7928,61.2036,61.4557,355410.01015292,0
+UHT.US,D,20201221,000000,61.7912,61.8745,59.1794,59.7421,74042.969563336,0
+UHT.US,D,20201222,000000,59.4066,60.8758,57.9748,58.3552,50012.367249269,0
+UHT.US,D,20201223,000000,58.2555,59.3108,56.542,57.5205,58114.387438089,0
+UHT.US,D,20201224,000000,58.2555,59.56,57.5856,58.9916,21399.141281717,0
+UHT.US,D,20201228,000000,58.9724,60.7896,58.9724,59.6424,59882.954626763,0
+UHT.US,D,20201229,000000,59.7794,60.2232,57.739,58.1367,34495.929100143,0
+UHT.US,D,20201230,000000,58.5182,59.1718,57.6211,57.9201,34778.691169837,0
+UHT.US,D,20201231,000000,58.4453,59.0166,57.7984,58.2738,36712.115948959,0
+UHT.US,D,20210104,000000,58.3917,58.3917,56.3043,56.8774,63272.969255673,0
+UHT.US,D,20210105,000000,56.6042,59.0069,56.6042,58.2652,71777.742798375,0
+UHT.US,D,20210106,000000,58.3006,62.0183,58.3006,60.8308,107984.85195127,0
+UHT.US,D,20210107,000000,60.8308,60.8471,58.1837,59.0166,60430.74092414,0
+UHT.US,D,20210108,000000,58.8995,59.626,57.9106,59.236,62196.1779054,0
+UHT.US,D,20210111,000000,58.4195,59.9241,57.8118,58.7817,57112.721065744,0
+UHT.US,D,20210112,000000,58.935,60.1512,58.2105,59.9596,44385.297722119,0
+UHT.US,D,20210113,000000,59.7709,60.9122,59.4967,60.5499,43244.858821105,0
+UHT.US,D,20210114,000000,61.2295,64.6021,60.3861,63.405,103342.75435693,0
+UHT.US,D,20210115,000000,62.6901,63.9954,62.0183,63.5603,48698.723538035,0
+UHT.US,D,20210119,000000,64.4296,64.4296,60.5318,60.9036,62094.967865694,0
+UHT.US,D,20210120,000000,60.7494,62.2262,60.2951,61.2563,65684.272366602,0
+UHT.US,D,20210121,000000,60.7848,60.94,59.4152,59.4152,64213.074882218,0
+UHT.US,D,20210122,000000,59.0166,59.3529,57.6652,59.3529,58582.875147655,0
+UHT.US,D,20210125,000000,58.7089,59.7421,57.2483,58.7817,45695.811225939,0
+UHT.US,D,20210126,000000,59.073,59.3913,57.2397,57.7936,56795.5267145,0
+UHT.US,D,20210127,000000,56.7595,57.0029,54.4028,54.8465,83482.631720228,0
+UHT.US,D,20210128,000000,55.8164,57.6479,54.8552,55.6717,77297.341870991,0
+UHT.US,D,20210129,000000,55.3641,56.587,53.8584,54.1124,71649.404294417,0
+UHT.US,D,20210201,000000,54.4028,54.8552,53.1693,53.7137,65776.091784066,0
+UHT.US,D,20210202,000000,53.8392,56.5823,53.7722,55.8528,55934.719675765,0
+UHT.US,D,20210203,000000,55.2826,55.433,53.2507,55.1916,53758.182120855,0
+UHT.US,D,20210204,000000,54.974,56.9502,54.974,56.6426,49734.822191931,0
+UHT.US,D,20210205,000000,56.6857,56.7231,55.2826,55.8615,42317.274024213,0
+UHT.US,D,20210208,000000,56.1979,57.186,55.3085,56.9953,54380.049993686,0
+UHT.US,D,20210209,000000,56.7519,58.4539,56.4691,58.1022,47978.775832911,0
+UHT.US,D,20210210,000000,58.1118,59.5303,58.0294,58.4013,45105.245427243,0
+UHT.US,D,20210211,000000,58.7999,59.6166,57.4946,58.2374,39592.950171926,0
+UHT.US,D,20210212,000000,57.8377,58.0294,57.1226,57.5761,22643.920429851,0
+UHT.US,D,20210216,000000,57.4668,57.5761,55.989,56.5688,37246.338014211,0
+UHT.US,D,20210217,000000,56.0972,56.3877,55.5366,55.5366,33420.181152342,0
+UHT.US,D,20210218,000000,55.4454,56.1787,55.3085,55.6621,45159.502355746,0
+UHT.US,D,20210219,000000,55.8357,56.5055,55.3822,55.9257,38810.398318531,0
+UHT.US,D,20210222,000000,55.389,57.7821,55.389,57.6211,48664.291256486,0
+UHT.US,D,20210223,000000,57.6211,60.2951,56.5965,57.2761,130859.36432726,0
+UHT.US,D,20210224,000000,58.6457,60.9477,58.6457,59.788,61887.330773927,0
+UHT.US,D,20210225,000000,59.2801,59.8244,57.1045,57.4572,38606.934836647,0
+UHT.US,D,20210226,000000,57.2223,58.2182,55.8979,56.1701,75675.894430755,0
+UHT.US,D,20210301,000000,56.8592,58.6532,56.8045,56.8045,33238.629122355,0
+UHT.US,D,20210302,000000,56.8678,56.8678,55.8711,56.0253,27099.248981849,0
+UHT.US,D,20210303,000000,55.8711,59.3807,55.8711,58.0111,59358.123183753,0
+UHT.US,D,20210304,000000,57.9106,59.8427,57.9106,58.2182,52136.734680619,0
+UHT.US,D,20210305,000000,59.4152,62.508,59.0166,62.508,83959.466649564,0
+UHT.US,D,20210308,000000,63.9763,66.8869,62.3595,65.8902,76675.473998158,0
+UHT.US,D,20210309,000000,66.2342,66.2342,63.5096,63.6773,54696.200942459,0
+UHT.US,D,20210310,000000,63.5334,66.6147,62.5396,65.7359,42369.444147773,0
+UHT.US,D,20210311,000000,65.827,66.5965,63.0246,64.4852,71238.303720767,0
+UHT.US,D,20210312,000000,65.0555,67.2416,64.2311,67.232,73041.303190989,0
+UHT.US,D,20210315,000000,67.2865,68.5593,66.2304,67.712,71085.966959973,0
+UHT.US,D,20210316,000000,67.3143,67.3143,64.4775,64.6606,43627.787528033,0
+UHT.US,D,20210317,000000,64.9797,65.8614,63.9379,65.2548,43634.04794286,0
+UHT.US,D,20210318,000000,64.5858,65.3277,63.5163,64.0107,29294.567781242,0
+UHT.US,D,20210319,000000,63.9093,63.9093,62.1611,63.3975,154899.35726357,0
+UHT.US,D,20210322,000000,63.2325,63.8315,61.0032,62.025,55804.294366866,0
+UHT.US,D,20210323,000000,61.1365,62.1706,60.1666,61.3925,52661.56612363,0
+UHT.US,D,20210324,000000,61.5391,64.0204,61.5391,61.7508,56222.698757814,0
+UHT.US,D,20210325,000000,61.3377,63.6351,60.7522,62.9585,40613.397788753,0
+UHT.US,D,20210326,000000,64.2398,65.2366,63.7184,65.0545,33141.592692533,0
+UHT.US,D,20210329,000000,64.6874,65.4828,62.8569,62.8569,43257.379650758,0
+UHT.US,D,20210330,000000,63.8364,64.7976,63.406,63.8642,42857.756504292,0
+UHT.US,D,20210331,000000,64.5781,64.5781,62.0336,62.0336,68721.616960246,0
+UHT.US,D,20210401,000000,62.3268,64.513,61.5572,64.2207,42914.100237736,0
+UHT.US,D,20210405,000000,64.9797,64.9797,62.8482,64.3855,43004.876252731,0
+UHT.US,D,20210406,000000,64.3405,65.2136,63.8411,65.0545,31795.603504693,0
+UHT.US,D,20210407,000000,65.0085,65.0085,63.2872,63.7999,28087.351122069,0
+UHT.US,D,20210408,000000,64.0462,64.7018,63.1865,64.1018,22371.592384869,0
+UHT.US,D,20210409,000000,64.1842,64.4305,63.498,63.9639,22631.399600197,0
+UHT.US,D,20210412,000000,64.0654,64.7065,63.3054,64.4871,19306.075924501,0
+UHT.US,D,20210413,000000,64.4305,64.4305,63.6351,63.9639,28072.743487473,0
+UHT.US,D,20210414,000000,64.3405,64.3405,62.9307,63.2421,19025.400659751,0
+UHT.US,D,20210415,000000,63.5891,64.3405,63.2421,64.3318,14495.990532298,0
+UHT.US,D,20210416,000000,64.7794,64.7794,63.4338,63.6811,19718.219900623,0
+UHT.US,D,20210419,000000,63.406,63.498,62.0978,62.7466,30898.277379466,0
+UHT.US,D,20210420,000000,62.6182,63.3332,62.1687,62.8291,33385.748870793,0
+UHT.US,D,20210421,000000,63.0677,64.0012,62.7658,62.8857,24678.55524868,0
+UHT.US,D,20210422,000000,63.2508,63.7261,62.4726,62.7562,29201.704961305,0
+UHT.US,D,20210423,000000,62.7658,63.7444,62.7658,63.1501,34043.092427645,0
+UHT.US,D,20210426,000000,63.3975,64.3951,63.3975,63.9926,26401.212728621,0
+UHT.US,D,20210427,000000,63.8172,64.3807,63.0858,63.2968,26474.250901604,0
+UHT.US,D,20210428,000000,63.3696,63.4166,62.3077,62.3077,32831.702158589,0
+UHT.US,D,20210429,000000,62.8942,62.9028,61.1193,61.5122,37784.733689346,0
+UHT.US,D,20210430,000000,61.0905,61.887,60.4225,61.2745,52896.331679648,0
+UHT.US,D,20210503,000000,61.6032,63.1223,61.4749,62.5368,67615.610340781,0
+UHT.US,D,20210504,000000,62.1803,62.6566,59.9836,60.111,33054.990287424,0
+UHT.US,D,20210505,000000,60.02,60.02,58.0428,58.0428,28500.538500663,0
+UHT.US,D,20210506,000000,58.0428,61.4481,58.0428,61.2553,59011.713563317,0
+UHT.US,D,20210507,000000,60.7254,61.2553,60.0161,60.4954,34875.727599657,0
+UHT.US,D,20210510,000000,60.4043,61.4153,59.6769,59.9385,47002.151119874,0
+UHT.US,D,20210511,000000,59.4881,59.7171,58.3456,58.7941,29072.323054876,0
+UHT.US,D,20210512,000000,58.9677,59.1785,57.9612,58.0793,35403.689250082,0
+UHT.US,D,20210513,000000,58.3907,60.57,58.2719,60.3219,40936.852554824,0
+UHT.US,D,20210514,000000,60.8615,61.7317,60.7062,61.6397,33436.875591882,0
+UHT.US,D,20210517,000000,61.4481,61.6848,60.4867,61.3377,27037.688236049,0
+UHT.US,D,20210518,000000,61.5764,62.2589,60.9727,61.1365,24283.105712096,0
+UHT.US,D,20210519,000000,60.9985,61.3186,59.2514,60.6966,27771.200173299,0
+UHT.US,D,20210520,000000,60.6784,61.6119,60.3363,61.6119,22206.734794421,0
+UHT.US,D,20210521,000000,61.9837,62.6834,60.6382,61.4106,22338.203505791,0
+UHT.US,D,20210524,000000,61.9512,62.3384,60.7609,61.7317,32685.625812622,0
+UHT.US,D,20210525,000000,62.0431,63.2593,61.7902,62.5368,56102.707473627,0
+UHT.US,D,20210526,000000,62.7562,64.0367,62.7562,63.3504,30540.390331847,0
+UHT.US,D,20210527,000000,63.8642,64.8523,63.4798,63.4798,83752.872960267,0
+UHT.US,D,20210528,000000,63.9379,64.4775,62.9719,63.3332,36354.22890134,0
+UHT.US,D,20210601,000000,63.6523,66.3723,63.3925,65.6582,56277.999088789,0
+UHT.US,D,20210602,000000,66.3157,66.3157,65.1178,65.6123,39141.156901899,0
+UHT.US,D,20210603,000000,65.5116,65.5116,63.4156,64.3318,53598.541542761,0
+UHT.US,D,20210604,000000,64.2839,64.7976,63.5891,64.4958,23570.461824272,0
+UHT.US,D,20210607,000000,64.7065,66.6003,64.7065,66.2429,28903.291854544,0
+UHT.US,D,20210608,000000,66.4355,67.5243,66.4355,67.3336,43398.23898437,0
+UHT.US,D,20210609,000000,67.7264,67.7264,66.6914,66.9483,42753.416257172,0
+UHT.US,D,20210610,000000,67.3508,67.4975,65.8768,66.0703,40582.095714617,0
+UHT.US,D,20210611,000000,65.9976,66.4442,64.468,64.8801,78842.620930828,0
+UHT.US,D,20210614,000000,64.6509,65.457,64.4305,64.8801,69680.503831275,0
+UHT.US,D,20210615,000000,64.4737,64.6539,63.2345,64.0021,45923.272964658,0
+UHT.US,D,20210616,000000,63.7979,63.7979,61.7739,61.9311,58258.376979114,0
+UHT.US,D,20210617,000000,62.2914,62.2914,59.076,59.631,99923.524458831,0
+UHT.US,D,20210618,000000,58.5757,58.7884,56.3388,56.3944,222921.89456812,0
+UHT.US,D,20210621,000000,57.2722,58.3121,56.1538,57.7074,105161.40486422,0
+UHT.US,D,20210622,000000,57.5042,57.5042,55.8404,56.4864,89498.890369132,0
+UHT.US,D,20210623,000000,56.8467,56.9981,55.6832,55.8575,92385.985006925,0
+UHT.US,D,20210624,000000,55.9228,56.8294,54.7948,56.3752,108980.2579088,0
+UHT.US,D,20210625,000000,56.3014,57.6421,55.9228,57.0787,430690.45504708,0
+UHT.US,D,20210628,000000,57.6613,57.7716,55.7934,57.2541,89143.090126455,0
+UHT.US,D,20210629,000000,57.1152,58.4003,57.1152,57.2541,48704.983952862,0
+UHT.US,D,20210630,000000,57.5598,58.2709,56.7547,56.8937,73539.006169749,0
+UHT.US,D,20210701,000000,57.5952,58.3361,57.208,57.762,94942.321061351,0
+UHT.US,D,20210702,000000,58.086,58.086,56.1173,56.5151,62932.820050063,0
+UHT.US,D,20210706,000000,56.8294,57.0326,55.3047,56.7547,72711.588010093,0
+UHT.US,D,20210707,000000,56.5697,56.7633,55.6267,56.311,42145.112616467,0
+UHT.US,D,20210708,000000,55.4618,56.0244,55.0823,55.526,77530.020622067,0
+UHT.US,D,20210709,000000,56.0896,57.3001,56.0896,57.208,50924.301009092,0
+UHT.US,D,20210712,000000,57.2166,57.8742,56.6723,57.5407,47256.741322846,0
+UHT.US,D,20210713,000000,57.531,57.6518,56.4192,57.1707,54550.124596491,0
+UHT.US,D,20210714,000000,57.3642,57.6421,56.9626,57.1707,27046.035455819,0
+UHT.US,D,20210715,000000,56.7825,57.3642,56.3847,57.3001,35497.59547249,0
+UHT.US,D,20210716,000000,57.6518,58.2153,57.347,57.6882,58554.703280933,0
+UHT.US,D,20210719,000000,56.6061,57.2099,54.8235,55.3219,61431.363894015,0
+UHT.US,D,20210720,000000,55.6832,58.4281,55.6545,57.1524,92582.144671511,0
+UHT.US,D,20210721,000000,57.2904,57.5531,56.6627,56.7088,23915.828042237,0
+UHT.US,D,20210722,000000,56.3388,56.4317,54.9711,56.08,53832.26369631,0
+UHT.US,D,20210723,000000,56.0436,56.3847,55.6918,56.2371,22845.297106792,0
+UHT.US,D,20210726,000000,56.3752,56.9953,55.7512,56.3944,22912.074864947,0
+UHT.US,D,20210727,000000,56.4413,57.1524,55.4236,55.8213,52829.553921492,0
+UHT.US,D,20210728,000000,56.2554,56.2554,55.0257,55.4791,33004.906968808,0
+UHT.US,D,20210729,000000,55.988,56.3205,55.2951,55.5433,29291.437573827,0
+UHT.US,D,20210730,000000,55.7283,56.724,55.045,55.2299,43395.108776956,0
+UHT.US,D,20210802,000000,55.2759,55.99,54.1756,54.2686,44670.146596755,0
+UHT.US,D,20210803,000000,54.7306,55.2117,53.8814,55.1379,77429.853984831,0
+UHT.US,D,20210804,000000,54.6289,55.4791,54.514,54.9423,44688.927841237,0
+UHT.US,D,20210805,000000,54.9616,55.2299,54.6376,55.0995,23515.161493298,0
+UHT.US,D,20210806,000000,55.3957,55.5806,54.7209,55.3871,26821.703924512,0
+UHT.US,D,20210809,000000,55.3957,55.4618,54.536,54.5542,33525.564801933,0
+UHT.US,D,20210810,000000,54.7948,54.9807,53.8431,54.4162,44735.88095244,0
+UHT.US,D,20210811,000000,54.4997,54.7114,54.0472,54.4258,30323.362617838,0
+UHT.US,D,20210812,000000,54.398,54.4622,53.1214,53.1501,57606.250434618,0
+UHT.US,D,20210813,000000,52.9557,53.335,52.3739,53.1866,52470.623471401,0
+UHT.US,D,20210816,000000,53.1406,53.4262,52.4103,52.6968,33970.054254662,0
+UHT.US,D,20210817,000000,52.5579,53.6025,51.9205,53.3524,76403.145953177,0
+UHT.US,D,20210818,000000,53.6121,53.9715,52.9642,53.6216,81160.01781935,0
+UHT.US,D,20210819,000000,53.1406,54.4622,53.1406,54.4526,84035.63502996,0
+UHT.US,D,20210820,000000,54.3615,54.9252,54.074,54.4066,55208.511555815,0
+UHT.US,D,20210823,000000,54.536,55.0353,53.6792,54.2121,51324.967558031,0
+UHT.US,D,20210824,000000,54.3615,54.8686,53.8805,54.3884,58373.151250945,0
+UHT.US,D,20210825,000000,54.6931,54.9989,54.1669,54.1669,72217.015238747,0
+UHT.US,D,20210826,000000,54.1478,55.0162,53.6409,53.6494,46697.477598285,0
+UHT.US,D,20210827,000000,53.797,54.8686,53.797,54.536,63122.719299821,0
+UHT.US,D,20210830,000000,54.4622,54.8782,53.9715,54.8504,37990.283976172,0
+UHT.US,D,20210831,000000,54.7679,55.3306,54.583,54.7497,47058.494853319,0
+UHT.US,D,20210901,000000,55.3688,55.3688,53.6668,54.2044,80903.340811436,0
+UHT.US,D,20210902,000000,54.1756,54.6289,52.9642,53.7233,104559.36163835,0
+UHT.US,D,20210903,000000,53.6025,53.9265,52.8636,53.5287,82781.465259585,0
+UHT.US,D,20210907,000000,53.7692,53.7692,52.2531,52.2904,81010.81126597,0
+UHT.US,D,20210908,000000,52.2253,52.6048,51.2094,51.6713,205525.2451659,0
+UHT.US,D,20210909,000000,51.6713,53.3715,51.1787,52.1889,192920.94331387,0
+UHT.US,D,20210910,000000,52.6786,53.155,51.5323,52.6691,179256.54455112,0
+UHT.US,D,20210913,000000,53.335,54.1277,52.9288,53.4923,93388.694781743,0
+UHT.US,D,20210914,000000,54.3789,54.5188,52.8818,53.4549,83780.001424518,0
+UHT.US,D,20210915,000000,53.2048,53.5575,52.7802,53.2517,96741.14692169,0
+UHT.US,D,20210916,000000,53.335,53.4549,52.8636,53.0763,72006.247939565,0
+UHT.US,D,20210917,000000,52.9172,53.2949,52.0652,52.6451,221755.37060532,0
+UHT.US,D,20210920,000000,52.0749,52.5607,51.4758,52.4017,123697.44976499,0
+UHT.US,D,20210921,000000,52.9824,53.3888,52.5051,52.7486,75160.453609985,0
+UHT.US,D,20210922,000000,53.245,53.5632,52.9356,53.038,90502.64354642,0
+UHT.US,D,20210923,000000,53.6552,53.9753,53.0763,53.3467,100392.0121684,0
+UHT.US,D,20210924,000000,53.5718,53.6745,52.7294,52.7486,53107.098978829,0
+UHT.US,D,20210927,000000,52.945,53.8067,52.2426,52.2991,87475.732977487,0
+UHT.US,D,20210928,000000,52.0087,52.6451,51.8966,52.093,68541.108332731,0
+UHT.US,D,20210929,000000,52.187,52.7582,52.07,52.5799,41807.050215799,0
+UHT.US,D,20210930,000000,52.9824,52.9824,51.7,51.7193,76600.349020233,0
+UHT.US,D,20211001,000000,51.7749,53.4693,51.6196,52.9824,97847.153541155,0
+UHT.US,D,20211004,000000,52.4017,53.3199,52.4017,53.0112,41552.460012828,0
+UHT.US,D,20211005,000000,52.9078,52.9078,52.2617,52.5339,50742.748979105,0
+UHT.US,D,20211006,000000,52.2809,53.338,51.5698,53.2537,85794.811596393,0
+UHT.US,D,20211007,000000,53.6839,54.0309,52.992,53.1041,51996.918749479,0
+UHT.US,D,20211008,000000,52.9269,53.3658,52.6172,52.7763,29476.119811229,0
+UHT.US,D,20211011,000000,52.7763,53.0285,52.486,52.5051,25838.818796647,0
+UHT.US,D,20211012,000000,52.4956,53.2067,52.3796,52.852,56557.630951068,0
+UHT.US,D,20211013,000000,52.7582,53.0812,52.393,52.9728,30396.400790823,0
+UHT.US,D,20211014,000000,53.1223,53.6926,53.0045,53.4214,35317.086844972,0
+UHT.US,D,20211015,000000,53.9735,54.1239,53.3102,53.3199,55404.671220399,0
+UHT.US,D,20211018,000000,53.3293,53.6283,53.0668,53.245,34346.722546762,0
+UHT.US,D,20211019,000000,53.245,53.731,53.2354,53.5057,38189.57384817,0
+UHT.US,D,20211020,000000,53.5537,54.6098,53.4693,54.6098,65136.486069225,0
+UHT.US,D,20211021,000000,54.6386,54.835,53.8814,54.3299,45885.710475697,0
+UHT.US,D,20211022,000000,54.5082,54.5082,53.6092,53.6476,34849.642537878,0
+UHT.US,D,20211025,000000,53.8987,54.3856,53.544,53.9466,38171.836006159,0
+UHT.US,D,20211026,000000,53.8719,54.3587,53.6839,53.9082,41549.329805414,0
+UHT.US,D,20211027,000000,53.8622,54.5351,53.4789,54.2082,42646.98920511,0
+UHT.US,D,20211028,000000,54.3673,54.7689,54.2456,54.6941,34578.357895367,0
+UHT.US,D,20211029,000000,54.6481,54.6673,53.2162,53.3102,65919.037922621,0
+UHT.US,D,20211101,000000,53.4501,54.882,53.1282,54.742,47922.432099467,0
+UHT.US,D,20211102,000000,55.1062,55.1062,54.1057,54.2552,37649.091368091,0
+UHT.US,D,20211103,000000,54.0022,55.1254,53.8527,54.976,43627.787528033,0
+UHT.US,D,20211104,000000,54.976,54.976,53.4971,54.1057,40518.448163875,0
+UHT.US,D,20211105,000000,54.7977,56.6033,54.6386,56.08,78690.284170035,0
+UHT.US,D,20211108,000000,56.7815,56.8467,55.2376,55.6027,47379.862814446,0
+UHT.US,D,20211109,000000,55.8558,56.2343,55.3037,55.8174,41309.34723704,0
+UHT.US,D,20211110,000000,56.0052,56.7624,55.9209,56.3138,48471.261799315,0
+UHT.US,D,20211111,000000,56.3416,56.5103,55.6046,56.0982,28469.236426527,0
+UHT.US,D,20211112,000000,56.1451,56.1451,54.976,54.976,43920.983622438,0
+UHT.US,D,20211115,000000,55.0871,55.78,54.788,55.7149,43531.794500683,0
+UHT.US,D,20211116,000000,55.9113,55.9113,54.5639,54.8532,40492.363102094,0
+UHT.US,D,20211117,000000,54.6195,55.5376,53.9926,55.4437,42683.508291601,0
+UHT.US,D,20211118,000000,55.135,55.3306,54.4143,54.8916,45496.521353941,0
+UHT.US,D,20211119,000000,54.4699,55.181,54.0405,54.4699,54902.794631755,0
+UHT.US,D,20211122,000000,54.4602,55.1666,54.0118,54.1997,39037.860057251,0
+UHT.US,D,20211123,000000,54.2648,55.1446,54.0405,54.7602,36735.070803326,0
+UHT.US,D,20211124,000000,54.9587,55.0316,54.5542,54.8072,18291.888722502,0
+UHT.US,D,20211126,000000,53.9561,53.9926,52.187,52.5799,57810.757318972,0
+UHT.US,D,20211129,000000,52.8425,53.0198,51.9809,52.4112,68900.038782821,0
+UHT.US,D,20211130,000000,52.2148,52.992,51.7,52.093,77594.711575281,0
+UHT.US,D,20211201,000000,53.0476,53.89,51.6819,51.6819,55932.632870823,0
+UHT.US,D,20211202,000000,51.7471,54.6855,51.7375,54.0866,78059.025674963,0
+UHT.US,D,20211203,000000,53.9658,54.6289,53.4041,53.7127,63053.854736722,0
+UHT.US,D,20211206,000000,54.3203,56.3321,53.9466,55.6305,71850.780971359,0
+UHT.US,D,20211207,000000,55.7522,56.3138,55.4244,55.6305,64498.967159325,0
+UHT.US,D,20211208,000000,55.4437,56.3321,55.4437,55.9487,43191.645295073,0
+UHT.US,D,20211209,000000,55.9113,55.9257,55.2002,55.4992,48444.133335064,0
+UHT.US,D,20211210,000000,56.0982,56.0982,54.9855,55.1628,52236.901317854,0
+UHT.US,D,20211213,000000,55.2098,56.0148,54.5542,55.4244,68013.146682306,0
+UHT.US,D,20211214,000000,55.6468,55.78,54.2552,54.6145,75700.936090063,0
+UHT.US,D,20211215,000000,54.8992,55.9314,54.4047,55.8174,92620.750562944,0
+UHT.US,D,20211216,000000,56.263,56.5563,55.1254,55.7992,60037.3781925,0
+UHT.US,D,20211217,000000,55.8365,56.3004,55.0122,55.6659,184615.45964317,0
+UHT.US,D,20211220,000000,55.0794,55.7896,53.5067,55.5528,58532.791829037,0
+UHT.US,D,20211221,000000,55.4772,57.0106,55.4772,56.3857,63618.335473638,0
+UHT.US,D,20211222,000000,56.1873,56.6512,55.9123,56.2823,31689.176452631,0
+UHT.US,D,20211223,000000,55.5998,56.2247,55.5146,55.8174,35307.696222732,0
+UHT.US,D,20211227,000000,55.9689,56.289,55.3257,56.1682,38918.912175534,0
+UHT.US,D,20211228,000000,55.893,56.5371,55.893,56.2908,52435.14778738,0
+UHT.US,D,20211229,000000,56.0263,56.4615,55.9736,56.4615,34847.555732935,0
+UHT.US,D,20211230,000000,56.585,57.0777,56.1777,56.3483,118977.0969853,0
+UHT.US,D,20211231,000000,56.3483,56.7173,55.9689,56.3195,43763.429849287,0
+UHT.US,D,20220103,000000,56.1873,56.7365,55.8845,56.6887,37897.421156235,0
+UHT.US,D,20220104,000000,56.8219,58.0716,56.7931,57.5598,54115.025766003,0
+UHT.US,D,20220105,000000,57.2952,57.9575,56.7078,56.8592,39748.417140134,0
+UHT.US,D,20220106,000000,56.9253,57.3997,56.7222,57.1055,29677.49648817,0
+UHT.US,D,20220107,000000,56.9541,57.6642,56.6981,57.0106,84498.90572717,0
+UHT.US,D,20220110,000000,56.5947,57.1908,56.0081,56.0733,32461.294281315,0
+UHT.US,D,20220111,000000,56.3579,56.3579,54.9279,55.6564,53484.810673402,0
+UHT.US,D,20220112,000000,56.0359,56.0359,55.3343,55.5146,38257.395008797,0
+UHT.US,D,20220113,000000,55.8558,56.3954,55.2586,55.619,25454.846687248,0
+UHT.US,D,20220114,000000,55.6564,55.8749,55.1072,55.7139,28666.439493583,0
+UHT.US,D,20220118,000000,55.4387,55.8558,54.8992,55.344,38486.94355246,0
+UHT.US,D,20220119,000000,55.6851,55.6851,54.8331,54.9279,45675.986578986,0
+UHT.US,D,20220120,000000,54.8331,55.2491,53.6112,53.6772,43693.521883718,0
+UHT.US,D,20220121,000000,53.7531,54.9279,53.6581,53.6581,52824.336909136,0
+UHT.US,D,20220124,000000,53.5067,54.5389,53.0333,54.3597,73537.962767278,0
+UHT.US,D,20220125,000000,53.7722,54.8897,52.948,54.3692,64725.385495574,0
+UHT.US,D,20220126,000000,54.3692,54.9366,52.6738,53.3083,45954.575038795,0
+UHT.US,D,20220127,000000,53.3936,54.4776,53.1818,53.5067,61487.707627459,0
+UHT.US,D,20220128,000000,53.7338,54.8609,52.5128,54.8235,78537.94740924,0
+UHT.US,D,20220131,000000,54.284,55.4858,54.1134,55.2117,89159.784565994,0
+UHT.US,D,20220201,000000,54.9845,54.9845,53.4598,53.6494,83901.036111177,0
+UHT.US,D,20220202,000000,53.8478,54.3548,53.4118,53.7253,47267.175347557,0
+UHT.US,D,20220203,000000,53.7253,54.0089,53.1664,53.384,53641.321044081,0
+UHT.US,D,20220204,000000,53.27,53.7722,52.2282,53.1751,52637.567866792,0
+UHT.US,D,20220207,000000,53.2421,53.4501,52.7773,53.2517,41238.395868999,0
+UHT.US,D,20220208,000000,53.4693,53.545,52.6834,52.9202,38780.139646866,0
+UHT.US,D,20220209,000000,53.2517,53.7156,52.5598,52.9296,49192.252906911,0
+UHT.US,D,20220210,000000,52.6077,53.2125,52.4275,52.5694,70981.626712853,0
+UHT.US,D,20220211,000000,52.9202,53.9993,52.7591,53.5824,64838.072962463,0
+UHT.US,D,20220214,000000,53.6678,54.1699,53.0715,53.1377,80948.207117698,0
+UHT.US,D,20220215,000000,53.5824,54.1411,53.1847,53.8863,50193.919279256,0
+UHT.US,D,20220216,000000,54.1134,54.6903,53.6494,54.6721,72302.574241385,0
+UHT.US,D,20220217,000000,54.7478,54.7852,54.1143,54.7669,51481.477928709,0
+UHT.US,D,20220218,000000,54.4728,55.1263,54.2926,54.5773,245393.65359021,0
+UHT.US,D,20220222,000000,54.3118,54.8331,53.6494,54.2456,90641.41607509,0
+UHT.US,D,20220223,000000,54.6903,54.7286,53.1568,53.27,45805.368485415,0
+UHT.US,D,20220224,000000,52.8723,53.7625,52.1812,53.4884,62422.59624165,0
+UHT.US,D,20220225,000000,53.8383,54.4728,53.1089,53.9236,62068.882803915,0
+UHT.US,D,20220228,000000,53.5728,54.2552,53.2795,54.0846,57214.97450792,0
+UHT.US,D,20220301,000000,54.3779,55.8174,53.7338,55.5241,97078.165919885,0
+UHT.US,D,20220302,000000,55.8078,57.4841,55.8078,56.7557,78527.513384528,0
+UHT.US,D,20220303,000000,56.9445,56.9636,56.2535,56.8688,52393.411688533,0
+UHT.US,D,20220304,000000,56.4615,57.4467,56.0733,57.323,47073.102487915,0
+UHT.US,D,20220307,000000,57.1343,57.1534,55.5433,55.5433,64772.338606777,0
+UHT.US,D,20220308,000000,55.3822,56.5659,55.2586,55.5146,38621.542471244,0
+UHT.US,D,20220309,000000,56.0359,56.6512,55.6564,55.7608,35844.005092925,0
+UHT.US,D,20220310,000000,55.136,56.5094,55.136,56.3388,34509.493332268,0
+UHT.US,D,20220311,000000,56.3388,57.0106,55.732,55.9783,25246.166193009,0
+UHT.US,D,20220314,000000,56.3954,56.6608,55.2404,55.9314,44769.269831519,0
+UHT.US,D,20220315,000000,56.2726,56.2726,55.0794,55.7043,51263.40681223,0
+UHT.US,D,20220316,000000,56.0637,56.0637,54.6061,55.2586,55075.999441973,0
+UHT.US,D,20220317,000000,54.9654,56.4998,54.8992,56.2438,50987.948559836,0
+UHT.US,D,20220318,000000,56.4116,56.4116,55.3095,55.5491,137904.41781276,0
+UHT.US,D,20220321,000000,55.4244,55.9612,54.8877,55.2232,30432.919877315,0
+UHT.US,D,20220322,000000,55.5778,55.9515,54.6481,54.7919,38701.884461527,0
+UHT.US,D,20220323,000000,54.6673,55.0507,54.2073,54.4661,29127.623385851,0
+UHT.US,D,20220324,000000,54.3414,55.2567,54.1786,55.1656,31313.551563001,0
+UHT.US,D,20220325,000000,55.3383,56.1625,55.3383,55.7598,41690.189139026,0
+UHT.US,D,20220328,000000,55.367,56.2103,55.2136,55.5107,27153.505910351,0
+UHT.US,D,20220329,000000,55.7504,56.8908,55.7097,56.68,95206.301886564,0
+UHT.US,D,20220330,000000,56.8908,56.8908,55.6161,55.8845,32380.952291033,0
+UHT.US,D,20220331,000000,56.2199,56.8868,55.9324,55.942,48713.331172633,0
+UHT.US,D,20220401,000000,55.7695,56.747,55.7311,56.517,40654.090485129,0
+UHT.US,D,20220404,000000,56.7088,56.7088,55.2903,55.6928,36577.517030175,0
+UHT.US,D,20220405,000000,55.3957,56.1912,54.4421,54.5907,57892.142711725,0
+UHT.US,D,20220406,000000,54.5907,55.4149,54.4085,54.6864,67151.2962411,0
+UHT.US,D,20220407,000000,54.7535,54.9836,54.0252,54.3894,81774.581874883,0
+UHT.US,D,20220408,000000,54.0732,54.744,54.0732,54.1977,62681.360054505,0
+UHT.US,D,20220411,000000,54.4085,55.0794,54.0732,54.7631,85357.625960964,0
+UHT.US,D,20220412,000000,55.0028,56.0378,54.9931,55.3957,76896.675322051,0
+UHT.US,D,20220413,000000,55.2998,56.2773,55.2998,55.8461,80204.261155736,0
+UHT.US,D,20220414,000000,56.1625,56.8764,56.0474,56.0857,49229.815395873,0
+UHT.US,D,20220418,000000,56.0666,56.0762,54.7249,54.9068,44677.450414053,0
+UHT.US,D,20220419,000000,54.9262,55.5873,54.9262,55.4819,61771.513099625,0
+UHT.US,D,20220420,000000,55.4915,56.5308,55.434,56.1337,30484.046598403,0
+UHT.US,D,20220421,000000,56.0666,56.5266,55.4915,55.5682,71211.175256516,0
+UHT.US,D,20220422,000000,55.1849,55.4437,54.121,54.121,67236.855243738,0
+UHT.US,D,20220425,000000,54.5427,54.641,53.2296,54.0635,96585.679953481,0
+UHT.US,D,20220426,000000,54.514,54.8015,52.2809,52.463,104275.55616619,0
+UHT.US,D,20220427,000000,52.6834,52.6834,50.0478,50.297,112921.18904249,0
+UHT.US,D,20220428,000000,50.527,50.642,49.4344,50.3067,59510.459944547,0
+UHT.US,D,20220429,000000,49.8274,49.8274,48.0639,48.1023,85397.275254869,0
+UHT.US,D,20220502,000000,48.1502,48.5671,46.3675,47.0768,87093.84767303,0
+UHT.US,D,20220503,000000,47.3259,47.7525,46.3399,47.1918,58695.562614544,0
+UHT.US,D,20220504,000000,47.1918,47.8913,46.473,47.6422,55865.855112667,0
+UHT.US,D,20220505,000000,47.4889,47.7477,46.2141,47.0096,54050.33481279,0
+UHT.US,D,20220506,000000,46.9523,47.4314,46.4059,46.9714,48215.628193873,0
+UHT.US,D,20220509,000000,46.9617,48.1118,46.4921,47.2493,75581.988208347,0
+UHT.US,D,20220510,000000,47.3259,47.8531,45.3036,46.1566,86753.698467421,0
+UHT.US,D,20220511,000000,46.5208,47.0671,45.5989,45.8692,61283.200743105,0
+UHT.US,D,20220512,000000,46.0608,47.417,45.731,47.0863,71461.591849603,0
+UHT.US,D,20220513,000000,47.3068,47.345,46.5017,46.8372,69052.375543615,0
+UHT.US,D,20220516,000000,47.0576,47.7621,46.6465,47.5464,57135.675920109,0
+UHT.US,D,20220517,000000,47.7859,49.5782,47.7189,49.4249,66140.239246514,0
+UHT.US,D,20220518,000000,49.1373,49.3577,48.2843,48.7635,91897.672650407,0
+UHT.US,D,20220519,000000,48.2556,48.6485,47.3738,47.4122,57357.920646475,0
+UHT.US,D,20220520,000000,47.9201,48.0112,46.7051,47.5177,79022.086155873,0
+UHT.US,D,20220523,000000,47.8147,48.6101,47.2684,48.198,64408.191144331,0
+UHT.US,D,20220524,000000,48.1118,49.0894,47.1678,49.0798,50669.710806121,0
+UHT.US,D,20220525,000000,49.1852,50.4599,48.7731,50.1436,68032.971329258,0
+UHT.US,D,20220526,000000,50.1916,50.4312,49.6021,50.0766,49027.395316461,0
+UHT.US,D,20220527,000000,50.1819,50.8672,50.0766,50.2491,36360.489316166,0
+UHT.US,D,20220531,000000,50.6037,51.5189,49.8274,51.4375,133477.26112749,0
+UHT.US,D,20220601,000000,51.4375,51.4375,50.2061,50.9966,50303.476538732,0
+UHT.US,D,20220602,000000,51.0062,51.0062,49.8945,50.5845,36588.994457359,0
+UHT.US,D,20220603,000000,50.4887,50.4887,49.2427,49.2811,34909.116478736,0
+UHT.US,D,20220606,000000,49.4537,49.7028,48.7923,49.6645,46368.805819859,0
+UHT.US,D,20220607,000000,49.2044,50.6516,49.1277,50.5845,44232.960961325,0
+UHT.US,D,20220608,000000,50.3161,50.6994,49.9712,50.3736,41330.215286464,0
+UHT.US,D,20220609,000000,49.8945,51.2266,49.8945,50.9583,71693.227198208,0
+UHT.US,D,20220610,000000,50.3736,51.2266,50.1346,50.9583,56982.295756845,0
+UHT.US,D,20220613,000000,50.0862,50.4983,48.7492,48.984,131888.15916386,0
+UHT.US,D,20220614,000000,48.9265,48.984,47.1439,47.6997,78228.056875295,0
+UHT.US,D,20220615,000000,48.2077,50.2587,47.8819,49.6261,55271.115704086,0
+UHT.US,D,20220616,000000,49.1111,49.1111,47.498,47.9256,61922.73351142,0
+UHT.US,D,20220617,000000,48.3143,49.3151,48.0034,48.5475,113874.5608706,0
+UHT.US,D,20220621,000000,48.6058,50.1266,48.1005,49.1985,73147.077964139,0
+UHT.US,D,20220622,000000,48.8488,50.9962,48.8488,50.1605,64427.551921425,0
+UHT.US,D,20220623,000000,49.8788,51.3558,49.8788,50.9962,59193.572285729,0
+UHT.US,D,20220624,000000,51.0449,53.0174,51.0449,52.5802,314182.85150961,0
+UHT.US,D,20220627,000000,52.1818,52.6042,50.7825,51.0643,47549.35687521,0
+UHT.US,D,20220628,000000,51.5113,51.8513,50.7825,50.8699,39532.703048614,0
+UHT.US,D,20220629,000000,51.142,52.3275,50.559,52.3081,60296.762645435,0
+UHT.US,D,20220630,000000,51.7542,52.415,51.2877,51.7056,62869.501357436,0
+UHT.US,D,20220701,000000,51.3558,52.6703,51.3558,52.5607,50783.803983939,0
+UHT.US,D,20220705,000000,52.4344,52.4733,50.9476,51.9097,77349.903924065,0
+UHT.US,D,20220706,000000,52.0651,52.0845,51.3412,51.4529,35078.777790397,0
+UHT.US,D,20220707,000000,51.8999,51.9388,50.1508,50.4423,44769.769970764,0
+UHT.US,D,20220708,000000,50.6561,51.2343,50.1692,50.3549,24620.080378368,0
+UHT.US,D,20220711,000000,50.3064,50.3975,49.869,50.2772,28469.926587008,0
+UHT.US,D,20220712,000000,50.0051,51.2635,49.2568,49.7913,46756.953351914,0
+UHT.US,D,20220713,000000,49.5095,49.6716,48.8196,49.4512,31540.747513652,0
+UHT.US,D,20220714,000000,48.5961,49.5581,48.5961,49.3054,40771.734012313,0
+UHT.US,D,20220715,000000,50.2383,50.6269,49.8642,50.4327,43643.939510392,0
+UHT.US,D,20220718,000000,50.3743,50.695,49.4414,49.7038,42825.808599976,0
+UHT.US,D,20220719,000000,50.3064,51.1379,50.3064,51.0545,45658.908469632,0
+UHT.US,D,20220720,000000,51.3558,51.3558,50.3064,50.6173,55623.640048956,0
+UHT.US,D,20220721,000000,50.2189,50.4618,49.6456,50.4618,37977.73977108,0
+UHT.US,D,20220722,000000,50.6269,51.1031,50.4327,50.9476,33452.806924412,0
+UHT.US,D,20220725,000000,51.1712,51.8222,50.8728,51.7444,36838.531069406,0
+UHT.US,D,20220726,000000,50.9962,52.24,50.9962,52.104,29872.583732791,0
+UHT.US,D,20220727,000000,51.9776,52.483,51.6084,52.3956,36731.505138987,0
+UHT.US,D,20220728,000000,52.4733,53.1341,52.4733,52.6384,38073.445651166,0
+UHT.US,D,20220729,000000,52.3566,53.1257,52.2789,52.3761,64723.931421047,0
+UHT.US,D,20220801,000000,52.0749,53.2312,51.6718,52.6579,38857.616410584,0
+UHT.US,D,20220802,000000,52.9494,53.0756,52.2158,52.4538,28898.030308685,0
+UHT.US,D,20220803,000000,52.415,52.6446,51.074,51.2586,43482.371519279,0
+UHT.US,D,20220804,000000,51.1128,51.3752,50.4224,51.2975,61802.329339698,0
+UHT.US,D,20220805,000000,50.7727,51.7348,50.4132,51.5598,45208.164647289,0
+UHT.US,D,20220808,000000,51.4918,52.0943,51.0157,51.346,47368.236069885,0
+UHT.US,D,20220809,000000,51.589,52.5315,51.3364,52.5025,49616.809704174,0
+UHT.US,D,20220810,000000,53.0757,53.0757,52.0943,52.7065,39919.642950899,0
+UHT.US,D,20220811,000000,52.9883,53.3818,52.8036,53.3187,33331.373657205,0
+UHT.US,D,20220812,000000,53.4644,54.5333,53.1729,54.5333,36270.470361796,0
+UHT.US,D,20220815,000000,54.4167,54.9725,54.0208,54.7568,32121.15736708,0
+UHT.US,D,20220816,000000,54.4167,54.8103,54.1737,54.3681,28323.795028166,0
+UHT.US,D,20220817,000000,54.2224,54.2224,53.3673,53.9211,22468.241719651,0
+UHT.US,D,20220818,000000,54.1155,54.1301,53.2506,53.8628,34347.090900704,0
+UHT.US,D,20220819,000000,53.6588,53.7268,53.0855,53.6199,42232.020505246,0
+UHT.US,D,20220822,000000,53.1826,53.1826,51.8417,51.968,32634.676013995,0
+UHT.US,D,20220823,000000,51.6765,52.0166,50.6756,50.8699,55122.470547857,0
+UHT.US,D,20220824,000000,50.6561,51.1712,50.6561,50.8796,26299.564209564,0
+UHT.US,D,20220825,000000,51.1226,51.8416,51.0157,51.3849,25099.638874286,0
+UHT.US,D,20220826,000000,51.6279,51.6468,50.8602,50.9476,42114.703619978,0
+UHT.US,D,20220829,000000,50.9962,51.278,50.4423,50.8699,33962.209189388,0
+UHT.US,D,20220830,000000,51.0934,51.1177,50.1897,50.4132,34895.598794102,0
+UHT.US,D,20220831,000000,50.6464,50.695,49.2568,49.4512,99391.071017524,0
+UHT.US,D,20220901,000000,49.1888,49.3637,48.703,49.1403,41698.949044119,0
+UHT.US,D,20220902,000000,49.6552,50.6513,47.916,48.2366,49166.065881832,0
+UHT.US,D,20220906,000000,48.5572,48.5572,47.1714,48.1491,51772.764744831,0
+UHT.US,D,20220907,000000,48.1491,48.1491,46.8858,47.6535,97427.556832525,0
+UHT.US,D,20220908,000000,47.6146,48.0713,47.3328,47.9936,43724.208958207,0
+UHT.US,D,20220909,000000,47.9936,49.5873,47.9547,49.4318,38888.489275128,0
+UHT.US,D,20220912,000000,49.9468,50.3112,49.3637,49.5775,58084.207353114,0
+UHT.US,D,20220913,000000,48.907,48.907,47.4785,47.6923,54000.756469425,0
+UHT.US,D,20220914,000000,47.4203,47.7077,46.468,47.1774,95245.874404747,0
+UHT.US,D,20220915,000000,46.779,47.5796,46.74,47.2551,65909.449419538,0
+UHT.US,D,20220916,000000,47.0776,47.1663,46.0915,46.8606,184705.87011152,0
+UHT.US,D,20220919,000000,46.4267,46.7088,46.0816,46.3479,46574.236739715,0
+UHT.US,D,20220920,000000,45.9337,45.9633,45.1842,45.411,46780.09308134,0
+UHT.US,D,20220921,000000,45.4603,46.0619,44.8391,44.8884,48682.489617739,0
+UHT.US,D,20220922,000000,44.9969,45.1448,43.636,44.0403,50958.064152748,0
+UHT.US,D,20220923,000000,43.5867,43.853,42.4527,43.281,60798.605724822,0
+UHT.US,D,20220926,000000,42.9063,43.1134,41.5454,41.9202,54892.65826854,0
+UHT.US,D,20220927,000000,41.9004,42.4428,40.6066,40.7368,71307.419854191,0
+UHT.US,D,20220928,000000,40.6579,42.1174,40.5001,41.644,53643.323229712,0
+UHT.US,D,20220929,000000,41.5454,41.5454,40.3522,40.9735,50599.083143215,0
+UHT.US,D,20220930,000000,41.3088,42.9852,41.2595,42.6104,114818.14916509,0
+UHT.US,D,20221003,000000,43.4092,43.8332,42.6429,43.0838,63519.357274479,0
+UHT.US,D,20221004,000000,43.7642,44.5679,43.2909,43.567,50466.239888274,0
+UHT.US,D,20221005,000000,42.9654,42.9753,41.2644,41.9793,48535.449373721,0
+UHT.US,D,20221006,000000,42.0582,42.0582,41.0918,41.2101,37645.344680553,0
+UHT.US,D,20221007,000000,41.0228,41.2989,40.51,40.9242,40948.172782392,0
+UHT.US,D,20221010,000000,41.0524,41.7722,40.6875,40.8453,44168.86116171,0
+UHT.US,D,20221011,000000,41.4172,42.6006,40.9439,42.4625,74047.438746168,0
+UHT.US,D,20221012,000000,42.5513,42.5513,41.5947,42.2061,34239.081372578,0
+UHT.US,D,20221013,000000,41.7032,43.2317,41.5454,42.9556,46609.729212409,0
+UHT.US,D,20221014,000000,43.1232,43.4683,42.5414,42.6203,70191.942140951,0
+UHT.US,D,20221017,000000,44.4348,45.185,43.5029,44.7602,104486.79739919,0
+UHT.US,D,20221018,000000,45.4998,45.9041,43.6163,44.3164,48007.118565904,0
+UHT.US,D,20221019,000000,43.9614,44.1784,43.1666,44.06,39469.657777025,0
+UHT.US,D,20221020,000000,44.1587,44.4007,43.36,43.7741,29294.472890979,0
+UHT.US,D,20221021,000000,44.1981,44.1981,43.2909,43.7248,86280.172977817,0
+UHT.US,D,20221024,000000,43.8431,44.2413,43.5177,44.0305,39971.622747983,0
+UHT.US,D,20221025,000000,43.7445,45.6181,43.7445,45.5392,37944.495521831,0
+UHT.US,D,20221026,000000,45.8055,47.3044,45.3716,46.3577,41659.03630692,0
+UHT.US,D,20221027,000000,46.9888,47.7383,46.6141,47.3833,56366.102920666,0
+UHT.US,D,20221028,000000,47.6495,48.33,47.3833,47.9158,68822.946765611,0
+UHT.US,D,20221031,000000,47.5016,48.0539,47.4622,47.9947,46761.839809669,0
+UHT.US,D,20221101,000000,48.399,48.5173,47.3833,47.8665,42303.985239303,0
+UHT.US,D,20221102,000000,47.827,48.8178,47.2255,47.4129,50824.20682716,0
+UHT.US,D,20221103,000000,46.9987,47.0283,45.697,46.6338,32174.433532435,0
+UHT.US,D,20221104,000000,46.6634,48.0933,46.6634,47.9257,40173.422807014,0
+UHT.US,D,20221107,000000,47.8073,48.2215,46.9691,47.8468,37313.743578526,0
+UHT.US,D,20221108,000000,47.7383,48.2314,47.5312,47.8763,32098.378233805,0
+UHT.US,D,20221109,000000,47.8468,48.231,47.2847,47.3241,32600.343204763,0
+UHT.US,D,20221110,000000,48.1722,49.4443,48.1722,49.3457,58937.786085008,0
+UHT.US,D,20221111,000000,49.533,49.533,48.2387,48.8526,36530.881037962,0
+UHT.US,D,20221114,000000,48.7244,49.3555,48.1229,48.6061,36609.978548537,0
+UHT.US,D,20221115,000000,49.2766,49.5922,48.2244,49.2964,39752.583487928,0
+UHT.US,D,20221116,000000,49.4147,49.9807,49.2964,49.5626,37798.469348462,0
+UHT.US,D,20221117,000000,49.2668,49.888,48.182,49.7204,37302.588801394,0
+UHT.US,D,20221118,000000,50.5586,50.6276,49.7401,50.2036,42112.325886755,0
+UHT.US,D,20221121,000000,50.0951,51.3376,49.7105,50.9432,49166.201317026,0
+UHT.US,D,20221122,000000,50.8347,51.3722,50.4403,51.2785,36583.612711678,0
+UHT.US,D,20221123,000000,51.0221,51.3968,50.6178,50.8939,29216.389451052,0
+UHT.US,D,20221125,000000,51.17,51.7715,50.9432,51.2193,19193.315162267,0
+UHT.US,D,20221128,000000,51.3475,51.4856,50.0655,50.2332,30579.300402502,0
+UHT.US,D,20221129,000000,50.2332,51.1799,50.2332,51.0813,31385.48656798,0
+UHT.US,D,20221130,000000,50.8249,52.1956,50.4447,51.7617,73025.255532581,0
+UHT.US,D,20221201,000000,51.9983,52.5703,51.38,52.2745,63538.624616799,0
+UHT.US,D,20221202,000000,51.8899,53.231,51.8899,53.0239,51266.341629862,0
+UHT.US,D,20221205,000000,52.9253,52.9253,52.1857,52.4914,75239.985828686,0
+UHT.US,D,20221206,000000,52.2449,52.3829,51.5743,51.7518,38331.87050952,0
+UHT.US,D,20221207,000000,51.7715,52.8859,51.7715,51.9786,51472.197971487,0
+UHT.US,D,20221208,000000,51.8208,52.4322,51.6631,51.6631,35660.808421634,0
+UHT.US,D,20221209,000000,51.6236,51.6236,50.4501,50.6474,37422.249137905,0
+UHT.US,D,20221212,000000,50.9728,50.9728,50.3712,50.7361,42641.67076522,0
+UHT.US,D,20221213,000000,51.742,52.4027,50.46,51.0813,72554.726751723,0
+UHT.US,D,20221214,000000,51.0813,51.7173,50.5271,50.815,51565.49247114,0
+UHT.US,D,20221215,000000,50.04,50.33,49.2,49.25,59363,0
+UHT.US,D,20221216,000000,48.38,48.54,47.12,47.38,200526,0
+UHT.US,D,20221219,000000,47.38,48.22,47.29,47.54,41580,0
+UHT.US,D,20221220,000000,47.34,48.28,47,47.76,48771,0
+UHT.US,D,20221221,000000,48.17,49.0699,47.95,47.99,48729,0
+UHT.US,D,20221222,000000,47.56,48.1,46.97,48,44758,0
+UHT.US,D,20221223,000000,48.14,48.5527,47.38,48.11,18050,0
+UHT.US,D,20221227,000000,48.1,48.49,47.79,47.99,41800,0
+UHT.US,D,20221228,000000,48,48.72,47.36,47.51,51310,0
+UHT.US,D,20221229,000000,47.37,48.61,47.37,48.16,74921,0
+UHT.US,D,20221230,000000,48.17,48.185,47.23,47.73,51977,0
+UHT.US,D,20230103,000000,47.88,48.5,46.69,48.07,135764,0
+UHT.US,D,20230104,000000,48.59,49.605,48.42,48.64,45887,0
+UHT.US,D,20230105,000000,48.63,48.63,47.51,47.6,38285,0
+UHT.US,D,20230106,000000,48.2,48.91,48.2,48.77,27006,0
+UHT.US,D,20230109,000000,48.63,49.1104,48.47,48.64,40468,0
+UHT.US,D,20230110,000000,48.74,49.5,48.48,49.3,38887,0
+UHT.US,D,20230111,000000,49.29,50.69,49.29,50.6,33115,0
+UHT.US,D,20230112,000000,50.71,51.8,50.71,51.66,44781,0
+UHT.US,D,20230113,000000,51.17,52.065,50.93,51.88,29436,0
+UHT.US,D,20230117,000000,52.32,52.78,51.9,52.13,28458,0
+UHT.US,D,20230118,000000,52.11,52.29,51.4,51.87,18654,0
+UHT.US,D,20230119,000000,51.87,52.3,51.2301,52.19,27404,0
+UHT.US,D,20230120,000000,52.29,52.72,51.68,52.62,30227,0
+UHT.US,D,20230123,000000,52.42,53.1,52.42,53.09,26525,0
+UHT.US,D,20230124,000000,52.9335,53.18,52.6696,52.94,21252,0
+UHT.US,D,20230125,000000,53,53.37,52.5592,53.35,21313,0
+UHT.US,D,20230126,000000,53.64,54.13,53.24,53.85,39318,0
+UHT.US,D,20230127,000000,53.83,54.23,53.24,54.15,31923,0
+UHT.US,D,20230130,000000,54.01,54.545,53.56,53.7,33738,0
+UHT.US,D,20230131,000000,53.7,55,53.7,54.81,52985,0
+UHT.US,D,20230201,000000,54.85,56.41,54.374,55.82,67413,0
+UHT.US,D,20230202,000000,55.88,57.52,55.88,57.45,52492,0
+UHT.US,D,20230203,000000,57.16,57.33,56.01,57.26,73703,0
+UHT.US,D,20230206,000000,57.28,57.28,55.08,55.75,72342,0
+UHT.US,D,20230207,000000,55.89,56.5168,55.25,55.85,74356,0
+UHT.US,D,20230208,000000,55.32,56.09,55.17,55.95,43262,0
+UHT.US,D,20230209,000000,56.31,56.31,54.51,54.58,50687,0
+UHT.US,D,20230210,000000,54.19,55.32,54.19,55.06,51543,0
+UHT.US,D,20230213,000000,55.06,55.85,55.06,55.43,49936,0
+UHT.US,D,20230214,000000,55.03,55.6617,54.48,54.95,29590,0
+UHT.US,D,20230215,000000,54.57,55.88,54.1,55.56,30190,0
+UHT.US,D,20230216,000000,54.61,56.15,54.24,55.81,27111,0
+UHT.US,D,20230217,000000,56.09,56.405,55.59,56.12,56634,0
+UHT.US,D,20230221,000000,56,56,54.75,55.16,39792,0
+UHT.US,D,20230222,000000,55.45,55.5,54.35,54.57,56795,0
+UHT.US,D,20230223,000000,54.61,55.5,54.47,55.15,45272,0
+UHT.US,D,20230224,000000,54.59,55.27,53.63,53.83,46446,0
+UHT.US,D,20230227,000000,54.34,54.38,53.245,53.31,40863,0
+UHT.US,D,20230228,000000,52.87,53.9,52.87,53.02,117948,0
+UHT.US,D,20230301,000000,52.56,52.63,51.5803,51.8,57155,0
+UHT.US,D,20230302,000000,51.75,51.87,51.02,51.02,28286,0
+UHT.US,D,20230303,000000,51.11,51.2199,50.64,50.71,39814,0
+UHT.US,D,20230306,000000,50.82,50.82,49.73,50.06,85998,0
+UHT.US,D,20230307,000000,50.36,50.36,48.402,48.7,38015,0
+UHT.US,D,20230308,000000,48.38,49.38,48.3361,48.85,47915,0
+UHT.US,D,20230309,000000,49.04,50.04,48.43,49.54,46432,0
+UHT.US,D,20230310,000000,49.55,49.9185,47.8,48.36,46972,0
+UHT.US,D,20230313,000000,47.77,49.3701,47.4128,48.75,55154,0
+UHT.US,D,20230314,000000,49.83,50.16,48.68,49.24,70852,0
+UHT.US,D,20230315,000000,48.49,49.25,48.07,49.13,52348,0
+UHT.US,D,20230316,000000,48.77,49.79,48.01,49.62,65404,0
+UHT.US,D,20230317,000000,48.56,49.27,48.23,48.42,219675,0
+UHT.US,D,20230320,000000,48.65,49.64,48.59,49.26,54305,0
+UHT.US,D,20230321,000000,49.5,49.94,48.47,48.69,76097,0
+UHT.US,D,20230322,000000,48.42,48.45,46.7,46.7,66313,0
+UHT.US,D,20230323,000000,46.89,47.37,46.23,46.37,43412,0
+UHT.US,D,20230324,000000,46.1,47.91,45.7401,47.74,35085,0
+UHT.US,D,20230327,000000,47.98,47.9895,47.23,47.32,34760,0
+UHT.US,D,20230328,000000,47,47.25,46.1984,46.82,36403,0
+UHT.US,D,20230329,000000,46.95,47.77,46.95,47.45,49170,0
+UHT.US,D,20230330,000000,47.63,48.27,47.05,47.49,35547,0
+UHT.US,D,20230331,000000,47.98,48.36,47.34,48.11,87554,0
+UHT.US,D,20230403,000000,48.14,48.77,47.25,47.56,64286,0
+UHT.US,D,20230404,000000,47.79,47.79,46.4,46.99,52610,0
+UHT.US,D,20230405,000000,46.98,47.31,46.5225,46.69,30123,0
+UHT.US,D,20230406,000000,47.01,47.66,46.77,47.56,48908,0
+UHT.US,D,20230410,000000,47.45,47.79,46.885,47.67,43014,0
+UHT.US,D,20230411,000000,47.81,48.35,47.4801,47.86,20670,0
+UHT.US,D,20230412,000000,48.2,48.2,47.145,47.58,49621,0
+UHT.US,D,20230413,000000,47.6,47.6,46.5501,47.11,50114,0
+UHT.US,D,20230414,000000,47.3,47.7,46.41,46.68,41264,0
+UHT.US,D,20230417,000000,46.68,47.51,46.68,47.35,25670,0
+UHT.US,D,20230418,000000,47.56,47.56,46.385,46.71,37272,0
+UHT.US,D,20230419,000000,46.46,47.42,46.4,47.37,60720,0
+UHT.US,D,20230420,000000,46.98,47.215,46.51,47.06,36765,0
+UHT.US,D,20230421,000000,47.11,47.11,46.5,46.83,30309,0
+UHT.US,D,20230424,000000,46.53,46.64,46.0457,46.52,32744,0
+UHT.US,D,20230425,000000,46.05,46.52,46.01,46.33,37156,0
+UHT.US,D,20230426,000000,46.05,46.505,43.31,43.79,48807,0
+UHT.US,D,20230427,000000,43.65,44.15,43.55,43.95,28223,0
+UHT.US,D,20230428,000000,43.86,44.35,43.05,43.5,43632,0
+UHT.US,D,20230501,000000,43.68,44.26,43.3384,43.84,49902,0
+UHT.US,D,20230502,000000,43.65,43.65,42.5,42.73,53149,0
+UHT.US,D,20230503,000000,42.65,43.3216,42.47,42.58,55797,0
+UHT.US,D,20230504,000000,42.72,44.1,42.2,43.97,34909,0
+UHT.US,D,20230505,000000,44.58,44.87,43.764,44.44,30126,0
+UHT.US,D,20230508,000000,44.32,44.78,44.01,44.55,42868,0
+UHT.US,D,20230509,000000,44.24,44.79,43.8,44.59,44647,0
+UHT.US,D,20230510,000000,44.94,45.08,44.21,45.04,30351,0
+UHT.US,D,20230511,000000,44.61,45.21,44.13,45.11,30783,0
+UHT.US,D,20230512,000000,45.17,45.665,44.46,45.03,36352,0
+UHT.US,D,20230515,000000,45.33,45.33,44.74,45.05,35773,0
+UHT.US,D,20230516,000000,45.07,45.07,43.58,43.63,54495,0
+UHT.US,D,20230517,000000,44.01,44.39,43.6,44.11,69955,0
+UHT.US,D,20230518,000000,44,44.32,43.65,44.23,47101,0
+UHT.US,D,20230519,000000,44.71,44.71,43.5,43.84,57346,0
+UHT.US,D,20230522,000000,43.69,44.25,43.5,44.04,28710,0
+UHT.US,D,20230523,000000,43.74,45.03,43.74,44.63,41390,0
+UHT.US,D,20230524,000000,44.39,44.39,43.59,43.64,32295,0
+UHT.US,D,20230525,000000,43.43,43.43,42.51,42.65,26045,0
+UHT.US,D,20230526,000000,42.5,43.14,42.15,42.98,42826,0
+UHT.US,D,20230530,000000,43.05,43.72,43.05,43.29,38517,0
+UHT.US,D,20230531,000000,43.4,43.74,43.1,43.68,91801,0
+UHT.US,D,20230601,000000,43.94,43.98,43.09,43.49,64354,0
+UHT.US,D,20230602,000000,43.9,45.45,43.49,45.35,59193,0
+UHT.US,D,20230605,000000,45.11,45.19,44.0449,44.96,33466,0
+UHT.US,D,20230606,000000,45.1,46.71,44.79,46.32,51439,0
+UHT.US,D,20230607,000000,46.78,48.66,46.5,48.48,70284,0
+UHT.US,D,20230608,000000,48.16,49.35,47.09,49.16,49795,0
+UHT.US,D,20230609,000000,49.49,49.64,48.89,49.59,43322,0
+UHT.US,D,20230612,000000,49.54,49.54,48.25,49.13,45327,0
+UHT.US,D,20230613,000000,49.37,49.63,48.61,48.84,45552,0
+UHT.US,D,20230614,000000,49.19,49.32,48.5,48.77,60306,0
+UHT.US,D,20230615,000000,48.4153,49.34,48.31,49.32,49274,0
+UHT.US,D,20230616,000000,49.13,49.13,47.92,48.47,158045,0
+UHT.US,D,20230620,000000,48.4,48.4,47.29,47.85,44420,0
+UHT.US,D,20230621,000000,47.62,47.67,47.12,47.12,40932,0
+UHT.US,D,20230622,000000,47.17,47.17,45.98,46.47,38685,0
+UHT.US,D,20230623,000000,45.89,46.44,45.23,46.14,196324,0
+UHT.US,D,20230626,000000,45.97,47.84,45.57,47.28,52052,0
+UHT.US,D,20230627,000000,47.37,47.61,46.4001,46.84,33062,0
+UHT.US,D,20230628,000000,46.67,47.24,46.11,47.14,34504,0
+UHT.US,D,20230629,000000,46.82,47.8399,46.82,47.77,39803,0
+UHT.US,D,20230630,000000,48.26,48.26,46.63,47.58,74604,0
+UHT.US,D,20230703,000000,47.39,48.29,47.39,48.02,26497,0
+UHT.US,D,20230705,000000,48.07,48.2859,47.1579,47.47,46928,0
+UHT.US,D,20230706,000000,47.03,47.4,45.93,47.21,41448,0
+UHT.US,D,20230707,000000,47.27,48,47.175,47.58,44993,0
+UHT.US,D,20230710,000000,47.36,48.15,47.21,47.7,36575,0
+UHT.US,D,20230711,000000,47.95,48.57,47.58,48.5,23623,0
+UHT.US,D,20230712,000000,49.18,49.49,48.82,48.97,46239,0
+UHT.US,D,20230713,000000,49.08,49.1523,48.735,49,24448,0
+UHT.US,D,20230714,000000,48.8,48.8,48.0301,48.45,23388,0
+UHT.US,D,20230717,000000,48.16,48.735,47.97,48.06,28806,0
+UHT.US,D,20230718,000000,48.02,48.29,47.5,48.17,25712,0
+UHT.US,D,20230719,000000,48.51,48.9549,48.07,48.42,26582,0
+UHT.US,D,20230720,000000,48.69,49.23,48.06,49.17,25320,0
+UHT.US,D,20230721,000000,49.27,49.3114,48.68,48.8,27686,0
+UHT.US,D,20230724,000000,48.36,49.285,48.22,49.16,32319,0
+UHT.US,D,20230725,000000,49.16,49.16,47.88,48.27,33551,0
+UHT.US,D,20230726,000000,48.19,48.2649,47.41,47.51,25375,0
+UHT.US,D,20230727,000000,47.89,47.89,46.81,47.06,27132,0
+UHT.US,D,20230728,000000,47.16,47.575,46.77,47.32,68809,0
+UHT.US,D,20230731,000000,47.63,47.93,47.02,47.73,44584,0
+UHT.US,D,20230801,000000,47.71,47.71,46.77,47.53,24071,0
+UHT.US,D,20230802,000000,47.05,47.7,46.77,47.63,30818,0
+UHT.US,D,20230803,000000,47.24,47.96,47.1,47.72,27897,0
+UHT.US,D,20230804,000000,47.9,48.36,47.3,47.5,21048,0
+UHT.US,D,20230807,000000,47.6,48.36,47.4,48.22,29761,0
+UHT.US,D,20230808,000000,47.69,47.8,47.23,47.57,27477,0
+UHT.US,D,20230809,000000,47.38,48.12,47.061,48.01,27524,0
+UHT.US,D,20230810,000000,48.08,48.4899,48.03,48.29,27131,0
+UHT.US,D,20230811,000000,48.33,48.95,48.33,48.95,23541,0
+UHT.US,D,20230814,000000,48.95,49.02,47.76,48.03,34176,0
+UHT.US,D,20230815,000000,47.83,48.05,47.46,47.72,25399,0
+UHT.US,D,20230816,000000,47.72,48.035,46.79,46.9,31814,0
+UHT.US,D,20230817,000000,47.6203,47.6203,46.46,46.56,42543,0
+UHT.US,D,20230818,000000,46.66,47.14,46.43,46.43,43929,0
+UHT.US,D,20230821,000000,46.28,46.46,44.99,46.29,136959,0
+UHT.US,D,20230822,000000,46.09,46.185,45.54,45.86,26259,0
+UHT.US,D,20230823,000000,46,46.86,46,46.8,26505,0
+UHT.US,D,20230824,000000,46.57,47.25,46.29,46.62,33097,0
+UHT.US,D,20230825,000000,46.88,46.9499,46.2207,46.77,12679,0
+UHT.US,D,20230828,000000,46.66,47.32,46.66,46.93,20598,0
+UHT.US,D,20230829,000000,47.14,47.4,46.6601,47.12,19963,0
+UHT.US,D,20230830,000000,46.88,47.335,46.635,47.3,22581,0
+UHT.US,D,20230831,000000,47.23,47.49,46.61,46.63,47020,0
+UHT.US,D,20230901,000000,46.81,47.34,46.58,46.7,30486,0
+UHT.US,D,20230905,000000,46.32,46.32,45.1501,45.36,44202,0
+UHT.US,D,20230906,000000,45.61,45.61,45.09,45.33,27565,0
+UHT.US,D,20230907,000000,45.21,45.36,44.76,44.86,41374,0
+UHT.US,D,20230908,000000,44.96,45.0199,44.3,44.91,33775,0
+UHT.US,D,20230911,000000,45.08,45.36,44.77,45.33,37888,0
+UHT.US,D,20230912,000000,45.02,45.5699,44.89,45.38,35125,0
+UHT.US,D,20230913,000000,45.49,45.8556,45.05,45.08,48677,0
+UHT.US,D,20230914,000000,45.44,46.175,45.41,45.67,56572,0
+UHT.US,D,20230915,000000,45.63,45.76,44.88,44.99,288288,0
+UHT.US,D,20230918,000000,44.54,44.73,43.45,43.59,81070,0
+UHT.US,D,20230919,000000,43.32,43.58,42.855,43.36,47269,0
+UHT.US,D,20230920,000000,43.44,43.96,43.4,43.46,48992,0
+UHT.US,D,20230921,000000,43.12,43.12,41.05,41.12,79880,0
+UHT.US,D,20230922,000000,41,41.85,40.9201,41.16,49059,0
+UHT.US,D,20230925,000000,40.75,41.25,40.69,41.18,34923,0
+UHT.US,D,20230926,000000,40.98,41.155,40.39,40.49,54331,0
+UHT.US,D,20230927,000000,40.69,41.05,40.09,40.14,61732,0
+UHT.US,D,20230928,000000,40.15,40.64,40.15,40.44,80295,0
+UHT.US,D,20230929,000000,40.89,41.2934,39.86,40.43,65565,0
+UHT.US,D,20231002,000000,40.44,40.94,40.275,40.73,81641,0
+UHT.US,D,20231003,000000,40.6,40.6,40,40.22,42664,0
+UHT.US,D,20231004,000000,40.25,40.59,39.96,40.47,41678,0
+UHT.US,D,20231005,000000,40.32,40.85,40.09,40.81,60746,0
+UHT.US,D,20231006,000000,40.5,41.21,40.36,40.94,40792,0
+UHT.US,D,20231009,000000,40.48,41.39,40.48,41.08,34909,0
+UHT.US,D,20231010,000000,41.33,41.44,40.97,41.02,26929,0
+UHT.US,D,20231011,000000,41.35,41.59,40.89,41.01,33540,0
+UHT.US,D,20231012,000000,41.05,41.2,39.52,39.56,43071,0
+UHT.US,D,20231013,000000,39.58,39.76,38.54,38.64,68266,0
+UHT.US,D,20231016,000000,39,39.32,38.5,39.18,57256,0
+UHT.US,D,20231017,000000,39,39.46,38.71,39.18,72763,0
+UHT.US,D,20231018,000000,38.96,38.96,38.33,38.84,46300,0
+UHT.US,D,20231019,000000,38.48,38.93,37.8,37.9,56084,0
+UHT.US,D,20231020,000000,38.04,38.27,37.52,37.53,50740,0
+UHT.US,D,20231023,000000,37.23,38.85,37,37.52,187581,0
+UHT.US,D,20231024,000000,37.5,38.54,37.495,38.27,72648,0
+UHT.US,D,20231025,000000,37.79,38.86,37.79,38.85,47178,0
+UHT.US,D,20231026,000000,38.94,39.3212,38.32,38.68,68442,0
+UHT.US,D,20231027,000000,38.67,38.67,37.6,38.04,50313,0
+UHT.US,D,20231030,000000,38.41,38.67,37.52,37.94,37421,0
+UHT.US,D,20231031,000000,38.24,38.44,37.77,38.44,44885,0
+UHT.US,D,20231101,000000,38.63,39.15,38.16,39.14,41141,0
+UHT.US,D,20231102,000000,39.57,40.6,39.57,40.55,40548,0
+UHT.US,D,20231103,000000,41.47,41.6617,40.58,40.7,57207,0
+UHT.US,D,20231106,000000,40.32,40.69,39.94,40.54,52989,0
+UHT.US,D,20231107,000000,40.67,40.67,39.98,40.07,33998,0
+UHT.US,D,20231108,000000,40.26,40.385,39.51,39.98,48562,0
+UHT.US,D,20231109,000000,40.29,40.29,39.09,39.15,26282,0
+UHT.US,D,20231110,000000,39.46,39.46,38.75,39.12,50965,0
+UHT.US,D,20231113,000000,39.06,39.5,38.87,38.97,34421,0
+UHT.US,D,20231114,000000,40.36,41.56,40.36,41.49,48730,0
+UHT.US,D,20231115,000000,41.5,42.02,41.16,41.17,39954,0
+UHT.US,D,20231116,000000,40.86,41,40.1,40.15,53659,0
+UHT.US,D,20231117,000000,40.59,40.59,39.81,40.09,60171,0
+UHT.US,D,20231120,000000,40.07,40.07,39.68,39.76,37886,0
+UHT.US,D,20231121,000000,39.76,39.76,38.93,39.04,33656,0
+UHT.US,D,20231122,000000,39.38,39.52,38.99,39.08,26851,0
+UHT.US,D,20231124,000000,38.83,39.63,38.8,39.56,12932,0
+UHT.US,D,20231127,000000,39.75,39.925,39.41,39.87,55784,0
+UHT.US,D,20231128,000000,39.75,39.97,39.4,39.68,42921,0
+UHT.US,D,20231129,000000,40.04,40.585,39.77,39.88,47888,0
+UHT.US,D,20231130,000000,39.98,39.9841,39.4,39.87,52519,0
+UHT.US,D,20231201,000000,39.9,42,39.9,41.98,92391,0
+UHT.US,D,20231204,000000,41.89,43.05,41.89,43.05,57122,0
+UHT.US,D,20231205,000000,43.08,43.2099,42.34,42.83,34853,0
+UHT.US,D,20231206,000000,42.89,43.5199,41.91,42.26,61999,0
+UHT.US,D,20231207,000000,42.13,42.3199,41.8105,41.98,34925,0
+UHT.US,D,20231208,000000,42.13,42.3175,41.55,42.31,45427,0
+UHT.US,D,20231211,000000,42.06,42.8406,42.06,42.24,48252,0
+UHT.US,D,20231212,000000,42.39,43.02,41.6,42.88,45454,0
+UHT.US,D,20231213,000000,42.79,44.65,42.35,44.12,172785,0
+UHT.US,D,20231214,000000,45.11,45.5399,44.86,45.32,87726,0
+UHT.US,D,20231215,000000,45.49,46.08,44.505,44.98,233219,0
+UHT.US,D,20231218,000000,44.47,44.47,43.027,43.05,60644,0
+UHT.US,D,20231219,000000,43.15,43.9,43,43.59,70518,0
+UHT.US,D,20231220,000000,43.45,44.5367,43.06,43.29,70446,0
+UHT.US,D,20231221,000000,43.5,43.78,42.8,43.13,36300,0
+UHT.US,D,20231222,000000,43.34,43.85,43.02,43.2,39838,0
+UHT.US,D,20231226,000000,43.57,44.06,43.33,43.64,45096,0
+UHT.US,D,20231227,000000,43.8,44.52,43.5,44.13,39297,0
+UHT.US,D,20231228,000000,44.13,44.3521,43.95,44.17,31031,0
+UHT.US,D,20231229,000000,44.21,44.21,43.24,43.25,57231,0
+UHT.US,D,20240102,000000,43.26,44.18,42.975,43.91,54156,0
+UHT.US,D,20240103,000000,43.81,43.81,42.45,42.51,46976,0
+UHT.US,D,20240104,000000,42.57,42.81,42.33,42.7,32121,0
+UHT.US,D,20240105,000000,42.24,43.06,42,42.03,45728,0
+UHT.US,D,20240108,000000,42,42.6732,41.86,42.36,34461,0
+UHT.US,D,20240109,000000,41.9,42.0526,41.52,41.56,26770,0
+UHT.US,D,20240110,000000,41.33,41.9,41.3119,41.59,29054,0
+UHT.US,D,20240111,000000,41.56,41.87,41.24,41.84,41174,0
+UHT.US,D,20240112,000000,42.31,42.57,41.91,42.27,35373,0
+UHT.US,D,20240116,000000,42.08,42.4806,41.67,41.79,34450,0
+UHT.US,D,20240117,000000,41.4,41.5755,40.65,41.19,49846,0
+UHT.US,D,20240118,000000,41.2,41.2,40.07,40.43,35440,0
+UHT.US,D,20240119,000000,40.68,41.61,40.1152,41.4,41819,0
+UHT.US,D,20240122,000000,41.68,42.38,41.64,41.98,42280,0
+UHT.US,D,20240123,000000,42.47,42.47,41.36,41.7,38173,0
+UHT.US,D,20240124,000000,42.15,42.2305,41.34,41.42,34968,0
+UHT.US,D,20240125,000000,41.72,42.305,41.5501,42.24,55963,0
+UHT.US,D,20240126,000000,42.56,42.705,42.1001,42.15,24493,0
+UHT.US,D,20240129,000000,41.95,42.38,41.6201,42.12,30770,0
+UHT.US,D,20240130,000000,42.01,42.01,40.97,40.97,43032,0
+UHT.US,D,20240131,000000,41.13,41.3,39.78,39.81,70303,0
+UHT.US,D,20240201,000000,39.78,40.56,39.55,40.52,57027,0
+UHT.US,D,20240202,000000,39.94,40.54,39.39,39.86,67201,0
+UHT.US,D,20240205,000000,39.4,39.4,38.7,39.01,63107,0
+UHT.US,D,20240206,000000,39.06,39.71,38.82,38.96,55676,0
+UHT.US,D,20240207,000000,38.87,38.87,37.5301,37.67,57073,0
+UHT.US,D,20240208,000000,37.53,38.44,37.53,38.38,63610,0
+UHT.US,D,20240209,000000,38.3,39.05,37.87,39.02,57194,0
+UHT.US,D,20240212,000000,39.12,40.43,38.95,40.24,62430,0
+UHT.US,D,20240213,000000,39.28,39.45,38.31,38.49,65524,0
+UHT.US,D,20240214,000000,38.94,39.1655,38.59,38.65,50060,0
+UHT.US,D,20240215,000000,39.08,40,39.08,39.97,51769,0
+UHT.US,D,20240216,000000,39.48,39.94,39.16,39.71,58299,0
+UHT.US,D,20240220,000000,39.5,40.8899,39.5,40.78,83039,0
+UHT.US,D,20240221,000000,40.82,41.775,40.82,41.44,71177,0
+UHT.US,D,20240222,000000,41.62,41.93,40.85,41.7,79501,0
+UHT.US,D,20240223,000000,41.7,42.08,41.55,41.75,55762,0
+UHT.US,D,20240226,000000,42.1,42.1,40.59,40.66,82240,0
+UHT.US,D,20240227,000000,41.1,42.03,40.679,41.96,172129,0
+UHT.US,D,20240228,000000,41.18,41.53,40.06,40.74,184152,0
+UHT.US,D,20240229,000000,41.06,41.09,38.63,38.78,316275,0
+UHT.US,D,20240301,000000,38.86,39.16,38.38,38.98,107318,0
+UHT.US,D,20240304,000000,38.91,39.02,38.5332,38.95,91329,0
+UHT.US,D,20240305,000000,38.95,39.38,38.4801,38.7,125541,0
+UHT.US,D,20240306,000000,39.02,39.33,38.4,38.64,118094,0
+UHT.US,D,20240307,000000,38.77,38.9756,38.09,38.16,89616,0
+UHT.US,D,20240308,000000,38.29,38.91,38.23,38.86,85527,0
+UHT.US,D,20240311,000000,39.01,39.3,38.6,38.88,109330,0
+UHT.US,D,20240312,000000,38.75,38.935,38,38.18,106667,0
+UHT.US,D,20240313,000000,38.05,38.3501,37.85,38.13,89746,0
+UHT.US,D,20240314,000000,38.13,38.13,36.89,37.2,191819,0
+UHT.US,D,20240315,000000,36.3,36.85,35.04,35.34,1132148,0
+UHT.US,D,20240318,000000,35.35,35.84,35.2,35.46,129747,0
+UHT.US,D,20240319,000000,35.49,35.84,35.38,35.59,111687,0
+UHT.US,D,20240320,000000,35.5,36.11,34.85,36.02,188550,0
+UHT.US,D,20240321,000000,35.97,36.87,35.96,36.59,197141,0
+UHT.US,D,20240322,000000,36.88,36.88,35.52,35.62,103642,0
+UHT.US,D,20240325,000000,35.51,36.115,35.51,35.76,140896,0
+UHT.US,D,20240326,000000,35.99,36.11,35.3,35.32,56911,0
+UHT.US,D,20240327,000000,35.64,36.72,35.64,36.66,88895,0
+UHT.US,D,20240328,000000,36.91,37.18,36.39,36.71,88470,0
+UHT.US,D,20240401,000000,37,37,35.38,35.44,83552,0
+UHT.US,D,20240402,000000,35.12,36.34,34.8,34.96,157966,0
+UHT.US,D,20240403,000000,34.76,34.98,34.52,34.72,106668,0
+UHT.US,D,20240404,000000,34.98,35.1899,34.095,34.42,125303,0
+UHT.US,D,20240405,000000,34.25,34.7599,34.2001,34.28,59903,0
+UHT.US,D,20240408,000000,34.45,34.8582,34,34.08,66679,0
+UHT.US,D,20240409,000000,34.05,35.33,34.05,35.28,66096,0
+UHT.US,D,20240410,000000,34.5,34.5,33.33,33.65,97811,0
+UHT.US,D,20240411,000000,33.85,34.17,33.57,33.72,67576,0
+UHT.US,D,20240412,000000,33.63,33.7599,33.33,33.4,82573,0
+UHT.US,D,20240415,000000,33.5,34.27,33.5,34.2,114947,0
+UHT.US,D,20240416,000000,33.95,34.0032,32.97,32.98,93557,0
+UHT.US,D,20240417,000000,33.04,33.49,32.36,32.38,75165,0
+UHT.US,D,20240418,000000,32.61,32.97,32.2749,32.69,87803,0
+UHT.US,D,20240419,000000,32.62,33.51,32.54,33.5,70070,0
+UHT.US,D,20240422,000000,33.56,33.825,33.08,33.5,48118,0
+UHT.US,D,20240423,000000,33.36,34.19,33.36,33.9,58498,0
+UHT.US,D,20240424,000000,33.75,34.38,33.615,34.04,62241,0
+UHT.US,D,20240425,000000,33.82,34.62,33.4843,34.16,69935,0
+UHT.US,D,20240426,000000,34.16,34.88,34.0212,34.66,50755,0
+UHT.US,D,20240429,000000,35.36,36.39,35.36,35.85,100866,0
+UHT.US,D,20240430,000000,35.73,36.63,35.73,36.03,79712,0
+UHT.US,D,20240501,000000,35.79,36.4955,35.65,35.86,51476,0
+UHT.US,D,20240502,000000,36.27,36.87,35.83,36.8,62176,0
+UHT.US,D,20240503,000000,37.21,37.29,36.07,36.26,35261,0
+UHT.US,D,20240506,000000,36.46,36.8723,36.295,36.46,40187,0
+UHT.US,D,20240507,000000,36.46,36.81,36.42,36.53,38179,0
+UHT.US,D,20240508,000000,36.4,37.13,36.39,37.13,35485,0
+UHT.US,D,20240509,000000,37.2,37.71,37.025,37.58,72022,0
+UHT.US,D,20240510,000000,37.58,37.8,37.0157,37.52,54890,0
+UHT.US,D,20240513,000000,37.68,38.05,37.13,37.65,47635,0
+UHT.US,D,20240514,000000,37.98,38.24,36.905,37.18,62178,0
+UHT.US,D,20240515,000000,37.72,37.735,36.81,36.95,54506,0
+UHT.US,D,20240516,000000,36.85,37.65,36.7,37.64,53915,0
+UHT.US,D,20240517,000000,37.74,38.0419,37.1675,37.32,54261,0
+UHT.US,D,20240520,000000,37.36,37.58,37,37.37,38354,0
+UHT.US,D,20240521,000000,37.23,37.9725,36.9951,37.93,42967,0
+UHT.US,D,20240522,000000,37.82,37.86,37.45,37.56,40577,0
+UHT.US,D,20240523,000000,37.52,37.75,36.64,36.83,37568,0
+UHT.US,D,20240524,000000,37,37.48,36.7001,37.34,50458,0
+UHT.US,D,20240528,000000,37.48,37.595,37.185,37.32,33552,0
+UHT.US,D,20240529,000000,37.05,37.13,36.393,36.72,53530,0
+UHT.US,D,20240530,000000,36.95,37.59,36.94,37.52,36539,0
+UHT.US,D,20240531,000000,37.65,38.04,37.41,37.58,72519,0
+UHT.US,D,20240603,000000,38.17,38.34,37.93,38.15,51706,0
+UHT.US,D,20240604,000000,38.2,38.34,37.72,38.03,67384,0
+UHT.US,D,20240605,000000,38.05,38.33,37.3768,38.24,52698,0
+UHT.US,D,20240606,000000,38.24,39.49,38.07,39.49,70643,0
+UHT.US,D,20240607,000000,38.81,39.0665,38.3695,38.87,49963,0
+UHT.US,D,20240610,000000,38.62,39.53,38.26,38.83,84864,0
+UHT.US,D,20240611,000000,38.66,39.01,38.27,38.91,84050,0
+UHT.US,D,20240612,000000,39.95,40.09,38.7,38.76,96571,0
+UHT.US,D,20240613,000000,38.76,39.04,38.31,38.76,59246,0
+UHT.US,D,20240614,000000,38.56,39.0199,38.11,38.71,77751,0
+UHT.US,D,20240617,000000,38.13,38.225,37.54,38.07,70282,0
+UHT.US,D,20240618,000000,37.95,38.39,37.73,38.32,115885,0
+UHT.US,D,20240620,000000,38.2,39.06,37.9,38.78,114868,0
+UHT.US,D,20240621,000000,38.88,39.16,38.47,38.56,231238,0
+UHT.US,D,20240624,000000,38.3,38.99,38.3,38.75,119149,0
+UHT.US,D,20240625,000000,38.63,38.63,38.22,38.28,117427,0
+UHT.US,D,20240626,000000,38.06,38.64,38.06,38.28,62856,0
+UHT.US,D,20240627,000000,38.43,38.79,38.07,38.75,67279,0
+UHT.US,D,20240628,000000,39.09,39.31,38.25,39.14,294852,0
+UHT.US,D,20240701,000000,39.14,39.14,38,38.06,57782,0
+UHT.US,D,20240702,000000,38.06,38.34,37.96,38.27,43495,0
+UHT.US,D,20240703,000000,38.48,38.69,38.27,38.6,28176,0
+UHT.US,D,20240705,000000,38.61,38.61,38.21,38.27,42003,0
+UHT.US,D,20240708,000000,38.52,39.2399,38.47,39.19,53312,0
+UHT.US,D,20240709,000000,39.03,39.03,38.3301,38.44,27844,0
+UHT.US,D,20240710,000000,38.5,38.81,38.48,38.8,36211,0
+UHT.US,D,20240711,000000,39.3,40.08,38.88,39.83,77802,0
+UHT.US,D,20240712,000000,40.1,40.72,39.9339,40.19,61968,0
+UHT.US,D,20240715,000000,40.5,41.01,39.8846,40.97,56912,0
+UHT.US,D,20240716,000000,41.37,41.94,41.19,41.52,63397,0
+UHT.US,D,20240717,000000,41.52,42.44,41.52,41.86,80335,0
+UHT.US,D,20240718,000000,41.63,42.01,40.5341,40.79,47326,0
+UHT.US,D,20240719,000000,40.91,41.14,40.6001,40.7,48442,0
+UHT.US,D,20240722,000000,40.72,41.25,40.37,41.18,52701,0
+UHT.US,D,20240723,000000,41.31,42.3,40.79,42.15,58728,0
+UHT.US,D,20240724,000000,41.83,43.08,41.83,41.89,79174,0
+UHT.US,D,20240725,000000,42.26,44.42,42.26,43.22,88621,0
+UHT.US,D,20240726,000000,43.73,43.92,43.015,43.62,66701,0
+UHT.US,D,20240729,000000,43.75,43.75,42.74,42.81,40619,0
+UHT.US,D,20240730,000000,43.14,43.25,42.78,43.13,39006,0
+UHT.US,D,20240731,000000,43.09,43.75,42.71,42.75,46424,0
+UHT.US,D,20240801,000000,42.82,43.55,41.91,42.5,51362,0
+UHT.US,D,20240802,000000,41.64,42.9,41.64,42.54,40095,0
+UHT.US,D,20240805,000000,41.44,42.32,40.7,41.62,59509,0
+UHT.US,D,20240806,000000,41.47,42.705,41.27,42.47,38996,0
+UHT.US,D,20240807,000000,42.7,42.8896,41.93,41.95,34199,0
+UHT.US,D,20240808,000000,42.32,42.535,41.94,42.18,28568,0
+UHT.US,D,20240809,000000,42.19,42.5073,41.72,42.13,31066,0
+UHT.US,D,20240812,000000,42.13,42.13,41.135,41.63,35748,0
+UHT.US,D,20240813,000000,41.91,42.38,41.48,42.25,31719,0
+UHT.US,D,20240814,000000,42.27,42.73,42.06,42.06,25965,0
+UHT.US,D,20240815,000000,42.66,43,42.15,42.71,38782,0
+UHT.US,D,20240816,000000,42.65,43.062,42.475,42.66,37141,0
+UHT.US,D,20240819,000000,42.71,43.3,42.71,43.21,25316,0
+UHT.US,D,20240820,000000,43.21,43.5,43.0728,43.24,27455,0
+UHT.US,D,20240821,000000,43.24,43.78,43.065,43.61,29240,0
+UHT.US,D,20240822,000000,43.71,43.78,43.2073,43.36,30286,0
+UHT.US,D,20240823,000000,43.56,44.7197,43.41,44.28,52782,0
+UHT.US,D,20240826,000000,44.66,44.856,44.37,44.51,28788,0
+UHT.US,D,20240827,000000,44.49,44.97,44.39,44.82,33152,0
+UHT.US,D,20240828,000000,44.9,45.01,44.4301,44.64,42286,0
+UHT.US,D,20240829,000000,44.96,44.96,44.4,44.73,26419,0
+UHT.US,D,20240830,000000,44.66,44.9824,44.58,44.9,42820,0
+UHT.US,D,20240903,000000,44.54,45,44.16,44.23,47856,0
+UHT.US,D,20240904,000000,44.35,44.7405,44,44.39,37320,0
+UHT.US,D,20240905,000000,44.64,45.09,44.2,44.84,34099,0
+UHT.US,D,20240906,000000,45.04,45.04,44.26,44.64,36044,0
+UHT.US,D,20240909,000000,44.51,44.51,43.7,44.3,75053,0
+UHT.US,D,20240910,000000,44.45,44.73,44.11,44.64,37326,0
+UHT.US,D,20240911,000000,44.32,44.33,43.36,44.24,70486,0
+UHT.US,D,20240912,000000,44.52,45.4131,44.34,45.41,55438,0
+UHT.US,D,20240913,000000,45.95,46.86,45.52,46.56,118330,0
+UHT.US,D,20240916,000000,46.12,46.3299,45.25,45.8,73448,0
+UHT.US,D,20240917,000000,46.12,46.44,45.72,46.15,90512,0
+UHT.US,D,20240918,000000,46.3,47.3,45.98,46.35,126892,0
+UHT.US,D,20240919,000000,46.92,46.92,45.9142,46.12,109182,0
+UHT.US,D,20240920,000000,45.98,46.08,45.12,45.23,291331,0
+UHT.US,D,20240923,000000,45.32,45.96,45.32,45.84,95738,0
+UHT.US,D,20240924,000000,45.84,46.775,45.7892,46.49,115324,0
+UHT.US,D,20240925,000000,46.57,46.87,46.19,46.21,58427,0
+UHT.US,D,20240926,000000,46.38,46.4585,45.32,45.35,55162,0
+UHT.US,D,20240927,000000,45.68,46.17,45.45,45.55,54572,0
+UHT.US,D,20240930,000000,45.48,45.99,45.12,45.75,55434,0
+UHT.US,D,20241001,000000,45.79,46,44.8601,45.19,41807,0
+UHT.US,D,20241002,000000,45.03,45.2,44.24,44.35,44523,0
+UHT.US,D,20241003,000000,44.28,44.5299,43.59,43.66,66497,0
+UHT.US,D,20241004,000000,43.8,43.8,43.08,43.31,38570,0
+UHT.US,D,20241007,000000,43.25,43.52,42.4,42.57,62442,0
+UHT.US,D,20241008,000000,42.71,42.97,41.83,42.15,45827,0
+UHT.US,D,20241009,000000,42.06,42.265,41.73,42.12,49152,0
+UHT.US,D,20241010,000000,41.83,42.0293,41.27,41.52,76767,0
+UHT.US,D,20241011,000000,41.5,42.09,41.23,41.66,56432,0
+UHT.US,D,20241014,000000,41.52,41.8,41.34,41.7,50437,0
+UHT.US,D,20241015,000000,41.9,42.81,41.69,42.72,74049,0
+UHT.US,D,20241016,000000,42.95,43.45,42.9333,43.29,58859,0
+UHT.US,D,20241017,000000,43.3,43.31,42.52,42.67,45710,0
+UHT.US,D,20241018,000000,42.74,42.74,42.12,42.14,43688,0
+UHT.US,D,20241021,000000,42.02,42.1904,40.63,40.68,58110,0
+UHT.US,D,20241022,000000,40.6,41.53,40.6,41.47,56544,0
+UHT.US,D,20241023,000000,41.28,41.87,41.1166,41.57,50462,0
+UHT.US,D,20241024,000000,41.75,41.98,41.05,41.27,53272,0
+UHT.US,D,20241025,000000,41.82,42.2,40.16,40.36,45813,0
+UHT.US,D,20241028,000000,40.5,40.77,39.275,39.66,64547,0
+UHT.US,D,20241029,000000,39.28,39.88,39.28,39.65,86249,0
+UHT.US,D,20241030,000000,39.76,40.98,39.76,40.08,57590,0
+UHT.US,D,20241031,000000,39.85,40.3967,39.56,39.56,59512,0
+UHT.US,D,20241101,000000,39.81,39.9205,38.99,39.49,50718,0
+UHT.US,D,20241104,000000,39.815,40.39,39.52,40.25,47614,0
+UHT.US,D,20241105,000000,40.23,41.18,40.19,41.09,54864,0
+UHT.US,D,20241106,000000,41.72,42.48,40.96,42.01,112801,0
+UHT.US,D,20241107,000000,41.82,42.51,41.57,42.22,66071,0
+UHT.US,D,20241108,000000,42.04,42.9688,42.04,42.55,73051,0
+UHT.US,D,20241111,000000,42.93,43.21,42.55,42.87,54976,0
+UHT.US,D,20241112,000000,42.95,43.38,42.62,42.83,79157,0
+UHT.US,D,20241113,000000,43.06,43.145,41.43,41.43,57912,0
+UHT.US,D,20241114,000000,41.34,41.7297,40.61,40.73,49062,0
+UHT.US,D,20241115,000000,41.09,41.25,40.26,40.65,61953,0
+UHT.US,D,20241118,000000,40.65,40.97,40.22,40.38,44292,0
+UHT.US,D,20241119,000000,40.17,40.56,40.08,40.51,39454,0
+UHT.US,D,20241120,000000,40.29,40.29,39.8,40.17,48272,0
+UHT.US,D,20241121,000000,40.19,40.865,40.19,40.65,54861,0
+UHT.US,D,20241122,000000,40.73,41.145,40.5191,40.65,48406,0
+UHT.US,D,20241125,000000,41.38,41.7,40.89,40.93,75462,0
+UHT.US,D,20241126,000000,41.115,42.36,41,42.04,68697,0
+UHT.US,D,20241127,000000,42.56,42.81,42.05,42.21,49736,0
+UHT.US,D,20241129,000000,42.4,42.82,42.13,42.19,48188,0
+UHT.US,D,20241202,000000,42.19,42.37,41.44,41.81,84638,0
+UHT.US,D,20241203,000000,41.7101,42.11,40.65,40.79,82291,0
+UHT.US,D,20241204,000000,40.89,40.93,40.4,40.63,64271,0
+UHT.US,D,20241205,000000,40.595,40.595,39.78,40.29,71254,0
+UHT.US,D,20241206,000000,40.25,40.4554,39.8,40.21,61712,0
+UHT.US,D,20241209,000000,40.2,42.07,40.14,41.55,100451,0
+UHT.US,D,20241210,000000,41.12,41.29,40.31,40.94,66525,0
+UHT.US,D,20241211,000000,40.5,41.12,40.27,40.73,84809,0
+UHT.US,D,20241212,000000,41,41.29,40.55,40.74,54087,0
+UHT.US,D,20241213,000000,40.5,40.58,39.63,40.09,126778,0
+UHT.US,D,20241216,000000,39.6408,39.6408,38.45,38.45,83302,0
+UHT.US,D,20241217,000000,38.32,38.91,38.25,38.58,76498,0
+UHT.US,D,20241218,000000,38.365,39.13,37.22,37.29,89430,0
+UHT.US,D,20241219,000000,37.935,37.935,36.88,36.94,72297,0
+UHT.US,D,20241220,000000,37.13,37.71,36.52,37.17,226621,0
+UHT.US,D,20241223,000000,36.81,37.56,36.5355,36.97,57828,0
+UHT.US,D,20241224,000000,36.84,37.22,36.7529,37.17,24741,0
+UHT.US,D,20241226,000000,37.551,37.551,36.8791,37.45,47963,0
+UHT.US,D,20241227,000000,37.0863,37.5,36.35,36.57,97249,0
+UHT.US,D,20241230,000000,36.58,36.5859,35.863,36.47,69145,0
+UHT.US,D,20241231,000000,36.585,37.59,36.56,37.21,67543,0
+UHT.US,D,20250102,000000,37.5859,37.9069,36.38,36.5,60702,0
+UHT.US,D,20250103,000000,36.5,36.58,36.3,36.48,47208,0
+UHT.US,D,20250106,000000,36.5,36.683,36.08,36.33,94974,0
+UHT.US,D,20250107,000000,36.65,36.65,35.735,36.13,76173,0
+UHT.US,D,20250108,000000,35.87,36.27,35.695,36.04,49265,0
+UHT.US,D,20250110,000000,35.51,35.787,34.56,35.13,101076,0
+UHT.US,D,20250113,000000,35.195,36.07,35,36.01,76850,0
+UHT.US,D,20250114,000000,36.44,36.98,36.04,36.92,64837,0
+UHT.US,D,20250115,000000,37.75,37.88,36.89,37.1,50837,0
+UHT.US,D,20250116,000000,37.155,37.8,37.11,37.66,56738,0
+UHT.US,D,20250117,000000,37.53,38.08,37,37.27,62600,0
+UHT.US,D,20250121,000000,37.79,38.635,37.5911,38.39,72219,0
+UHT.US,D,20250122,000000,38.25,38.36,37.43,37.68,84146,0
+UHT.US,D,20250123,000000,37.27,38.18,37.26,38.12,73813,0
+UHT.US,D,20250124,000000,38.226,38.49,37.74,38.2,39128,0
+UHT.US,D,20250127,000000,38.67,39.58,38.34,39.47,71499,0
+UHT.US,D,20250128,000000,39.3,39.5862,38.92,39.1,58537,0
+UHT.US,D,20250129,000000,39.1,39.36,38.1385,38.57,63119,0
+UHT.US,D,20250130,000000,39.56,39.56,38.91,39.18,62549,0
+UHT.US,D,20250131,000000,38.9,39.32,38.365,39.04,126111,0
+UHT.US,D,20250203,000000,38.63,39.325,38.31,39.21,115581,0
+UHT.US,D,20250204,000000,39,39.88,38.8,39.72,53221,0
+UHT.US,D,20250205,000000,39.97,40.0496,39.51,39.77,42082,0
+UHT.US,D,20250206,000000,40.1011,40.117,39.26,39.49,59403,0
+UHT.US,D,20250207,000000,39.3,39.46,38.44,38.78,48958,0
+UHT.US,D,20250210,000000,38.93,39.13,38.2916,38.5,35525,0
+UHT.US,D,20250211,000000,38.505,38.9865,38.39,38.95,32244,0
+UHT.US,D,20250212,000000,38.615,38.82,38.22,38.31,59715,0
+UHT.US,D,20250213,000000,38.46,39.425,38.4,39.4,52006,0
+UHT.US,D,20250214,000000,39.43,39.8833,38.935,39.05,37829,0
+UHT.US,D,20250218,000000,38.9,39.15,38.7109,38.99,44756,0
+UHT.US,D,20250219,000000,38.9475,39.28,38.535,38.97,49138,0
+UHT.US,D,20250220,000000,39.345,39.345,38.782,39.19,36899,0
+UHT.US,D,20250221,000000,39.5,39.686,38.78,38.9,44261,0
+UHT.US,D,20250224,000000,38.9457,39.67,38.9,39.02,33557,0
+UHT.US,D,20250225,000000,39.325,40.141,39.31,39.69,49545,0
+UHT.US,D,20250226,000000,39.675,40.1,39.0944,39.58,91255,0
+UHT.US,D,20250227,000000,39.4,40.12,39.07,39.91,82300,0
+UHT.US,D,20250228,000000,39.74,40.11,39.335,39.92,148300,0
+UHT.US,D,20250303,000000,39.92,40.6,39.8499,40.58,70264,0
+UHT.US,D,20250304,000000,40.415,40.87,40.07,40.34,74584,0
+UHT.US,D,20250305,000000,40.68,41.19,40.11,41.17,45295,0
+UHT.US,D,20250306,000000,40.825,41.41,40.25,41.06,57693,0
+UHT.US,D,20250307,000000,41.345,42.02,40.9777,42.02,119143,0
+UHT.US,D,20250310,000000,42.1,42.44,41.54,41.75,71888,0
+UHT.US,D,20250311,000000,41.775,42.03,41.2,41.47,61000,0
+UHT.US,D,20250312,000000,41.05,41.47,40.35,40.82,52959,0
+UHT.US,D,20250313,000000,40.935,41.37,40.59,40.72,48450,0
+UHT.US,D,20250314,000000,41.05,41.58,40.84,41.52,57443,0
+UHT.US,D,20250317,000000,41.6982,41.925,41.52,41.77,41737,0
+UHT.US,D,20250318,000000,41.92,41.9399,41.19,41.65,57447,0
+UHT.US,D,20250319,000000,41.5,42.17,41.43,41.82,55875,0
+UHT.US,D,20250320,000000,41.975,42.135,41.49,41.72,51851,0
+UHT.US,D,20250321,000000,41.41,41.7,40.7,40.77,229420,0
+UHT.US,D,20250324,000000,40.5,40.69,40.07,40.42,51948,0
+UHT.US,D,20250325,000000,40.2,40.405,38.94,39.2,70354,0
+UHT.US,D,20250326,000000,39.21,40.1299,39.03,39.86,57902,0
+UHT.US,D,20250327,000000,39.9,40.3509,39.6987,40.18,45723,0
+UHT.US,D,20250328,000000,40.1476,40.88,40.025,40.78,54653,0
+UHT.US,D,20250331,000000,40.9,41.4092,40.71,40.96,114725,0
+UHT.US,D,20250401,000000,40.935,41.245,40.63,41.14,42866,0
+UHT.US,D,20250402,000000,40.84,41.22,40.712,41.08,42122,0
+UHT.US,D,20250403,000000,40.69,41.295,40.15,40.75,58553,0
+UHT.US,D,20250404,000000,40.45,40.7425,39.1477,39.4,92110,0
+UHT.US,D,20250407,000000,38.66,39.35,36.792,37.51,99430,0
+UHT.US,D,20250408,000000,38.535,38.77,36.47,36.71,70437,0
+UHT.US,D,20250409,000000,36.48,39.355,35.71,37.78,105038,0
+UHT.US,D,20250410,000000,37.67,38.4199,36.11,37.14,70715,0
+UHT.US,D,20250411,000000,37.62,37.62,36.28,37.27,52854,0
+UHT.US,D,20250414,000000,37.8195,37.92,37.275,37.81,46517,0
+UHT.US,D,20250415,000000,38.1,38.42,37.75,38.17,42850,0
+UHT.US,D,20250416,000000,38.36,38.85,37.99,38.13,47679,0
+UHT.US,D,20250417,000000,38.43,38.7299,38.04,38.38,41378,0
+UHT.US,D,20250421,000000,38.451,38.54,37.66,38.16,48587,0
+UHT.US,D,20250422,000000,38.52,39.22,38.26,39.11,60192,0
+UHT.US,D,20250423,000000,39.525,39.525,38.37,38.55,47951,0
+UHT.US,D,20250424,000000,39.055,39.055,38.0344,38.38,38180,0
+UHT.US,D,20250425,000000,38.07,38.4056,37.61,38.3,38094,0
+UHT.US,D,20250428,000000,38.3,38.62,37.7,38.59,44284,0
+UHT.US,D,20250429,000000,37.97,39.1599,37.95,38.38,71791,0
+UHT.US,D,20250430,000000,38.36,38.46,37.76,38.21,58128,0
+UHT.US,D,20250501,000000,38.305,38.745,37.5,38.5,83326,0
+UHT.US,D,20250502,000000,38.795,39.39,38.66,39.23,39320,0
+UHT.US,D,20250505,000000,39.365,39.365,38.68,38.7,45214,0
+UHT.US,D,20250506,000000,38.515,38.92,38.515,38.66,33217,0
+UHT.US,D,20250507,000000,38.795,39.2008,38.715,38.77,51532,0
+UHT.US,D,20250508,000000,38.895,39.45,38.66,39.04,38399,0
+UHT.US,D,20250509,000000,39.2054,39.24,38.6034,38.95,32022,0
+UHT.US,D,20250512,000000,39.395,39.57,39.065,39.08,35642,0
+UHT.US,D,20250513,000000,39,39.24,38.55,38.77,37760,0
+UHT.US,D,20250514,000000,38.55,38.81,38.0968,38.5,57457,0
+UHT.US,D,20250515,000000,38.645,39.64,38.1643,39.29,44225,0
+UHT.US,D,20250516,000000,39.48,39.675,39.06,39.59,52639,0
+UHT.US,D,20250519,000000,39.31,39.8599,39.25,39.78,67736,0
+UHT.US,D,20250520,000000,39.71,39.92,39.373,39.48,21944,0
+UHT.US,D,20250521,000000,39.26,39.26,38.285,38.36,37423,0
+UHT.US,D,20250522,000000,38.14,38.3,37.8672,37.91,41461,0
+UHT.US,D,20250523,000000,38.18,38.96,37.605,37.99,44647,0
+UHT.US,D,20250527,000000,38.36,39.1737,38.115,39.06,50677,0
+UHT.US,D,20250528,000000,39.33,39.33,38.14,38.82,33803,0
+UHT.US,D,20250529,000000,39.26,39.49,38.82,39.44,41985,0
+UHT.US,D,20250530,000000,39.365,39.94,39.365,39.71,65106,0
+UHT.US,D,20250602,000000,39.6867,40.23,39.085,40.14,74529,0
+UHT.US,D,20250603,000000,40.28,41,39.8707,40.72,53159,0
+UHT.US,D,20250604,000000,40.73,40.75,40.1463,40.46,50366,0
+UHT.US,D,20250605,000000,40.185,40.44,39.8588,39.93,42639,0
+UHT.US,D,20250606,000000,40.31,40.56,39.9462,40.26,45726,0
+UHT.US,D,20250609,000000,40.3,40.725,40,40.53,38653,0
+UHT.US,D,20250610,000000,40.5,41,40.5,40.91,37732,0
+UHT.US,D,20250611,000000,41.12,41.15,40.0001,40.18,49003,0
+UHT.US,D,20250612,000000,40.195,41.2599,40.1761,41.17,81440,0
+UHT.US,D,20250613,000000,40.91,40.92,40.3793,40.86,51155,0
+UHT.US,D,20250616,000000,41.085,41.31,40.41,40.89,62477,0
+UHT.US,D,20250617,000000,40.725,41.46,40.725,41.16,56990,0
+UHT.US,D,20250618,000000,41.19,41.49,40.865,41.21,64060,0
+UHT.US,D,20250620,000000,41.21,41.95,41.1596,41.51,168395,0
+UHT.US,D,20250623,000000,40.76,41.2707,40.165,41,74291,0
+UHT.US,D,20250624,000000,40.8606,41.19,40.5482,40.78,67554,0
+UHT.US,D,20250625,000000,40.7,40.7,39.6001,39.8,71403,0
+UHT.US,D,20250626,000000,39.6937,40.2,39.555,40.11,75141,0
+UHT.US,D,20250627,000000,40.55,40.72,39.64,39.97,129409,0
+UHT.US,D,20250630,000000,39.96,40.1162,39.395,39.97,67334,0
+UHT.US,D,20250701,000000,39.905,40.9,39.9,40.53,80715,0
+UHT.US,D,20250702,000000,40.53,41.2999,40.345,41.23,62947,0
+UHT.US,D,20250703,000000,41.14,41.4999,40.8101,41.29,34913,0
+UHT.US,D,20250707,000000,41.115,41.6,40.65,40.91,65318,0
+UHT.US,D,20250708,000000,41.005,41.3,40.7,40.84,56702,0
+UHT.US,D,20250709,000000,41.12,41.12,40.42,40.91,43984,0
+UHT.US,D,20250710,000000,41.0576,41.48,40.87,41.06,51477,0
+UHT.US,D,20250711,000000,40.485,41.06,40.3,40.83,49439,0
+UHT.US,D,20250714,000000,40.815,41.6308,40.65,41.56,50989,0
+UHT.US,D,20250715,000000,41.455,41.69,40.82,40.84,60607,0
+UHT.US,D,20250716,000000,40.63,41.56,40.63,41.25,69951,0
+UHT.US,D,20250717,000000,41.26,41.4742,40.55,40.69,77991,0
+UHT.US,D,20250718,000000,40.845,40.845,40.2438,40.53,49231,0
+UHT.US,D,20250721,000000,40.89,41.14,40.63,40.86,72799,0
+UHT.US,D,20250722,000000,41.24,41.62,40.97,41.33,64363,0
+UHT.US,D,20250723,000000,41.06,41.875,41.06,41.84,52822,0
+UHT.US,D,20250724,000000,41.5,41.9,41.5,41.65,46156,0
+UHT.US,D,20250725,000000,41.99,41.99,41.0501,41.2,51645,0
+UHT.US,D,20250728,000000,41.4,41.482,40.8501,40.94,54979,0
+UHT.US,D,20250729,000000,40.82,41.065,39.62,40.18,82780,0
+UHT.US,D,20250730,000000,40.225,40.2721,38.49,38.74,88491,0
+UHT.US,D,20250731,000000,38.74,39.07,38.47,38.79,93000,0
+UHT.US,D,20250801,000000,39.08,39.08,38.5,38.6,68343,0
+UHT.US,D,20250804,000000,38.4,39.32,38.4,39.22,71021,0
+UHT.US,D,20250805,000000,39.26,39.51,38.9501,39.36,54458,0
+UHT.US,D,20250806,000000,39.4742,39.4742,37.68,38.01,123906,0
+UHT.US,D,20250807,000000,38.1243,38.46,37.69,38.03,72456,0
+UHT.US,D,20250808,000000,38.215,38.74,38,38.71,63683,0
+UHT.US,D,20250811,000000,39.04,39.04,38.5,38.53,65918,0
+UHT.US,D,20250812,000000,38.69,39.65,38.555,39.65,70895,0
+UHT.US,D,20250813,000000,39.52,39.71,39.29,39.51,64785,0
+UHT.US,D,20250814,000000,38.7811,39.4345,38.27,38.4,68926,0
+UHT.US,D,20250815,000000,38.48,38.5,38.01,38.43,77641,0
+UHT.US,D,20250818,000000,38.7,38.81,38.28,38.54,62268,0
+UHT.US,D,20250819,000000,38.795,39.42,38.77,39.41,60064,0
+UHT.US,D,20250820,000000,39.5001,39.8,39.26,39.6,55021,0
+UHT.US,D,20250821,000000,39.49,39.68,39.25,39.44,66363,0
+UHT.US,D,20250822,000000,39.47,40.52,39.26,40.26,103842,0
+UHT.US,D,20250825,000000,39.89,40.38,39.89,40.36,46861,0
+UHT.US,D,20250826,000000,40.2697,40.52,40.16,40.39,47411,0
+UHT.US,D,20250827,000000,40.465,41.13,40.465,40.79,67050,0
+UHT.US,D,20250828,000000,41.04,41.04,40.06,40.21,47104,0
+UHT.US,D,20250829,000000,40.41,40.6,40.205,40.59,45893,0
+UHT.US,D,20250902,000000,40.5,40.77,40.4398,40.67,64220,0
+UHT.US,D,20250903,000000,40.47,40.8192,40.135,40.52,45490,0
+UHT.US,D,20250904,000000,40.75,41,40.45,40.95,38250,0
+UHT.US,D,20250905,000000,40.875,41.44,40.75,41.36,110457,0
+UHT.US,D,20250908,000000,40.815,41.06,40.6141,40.91,63077,0
+UHT.US,D,20250909,000000,41,41.1527,40.59,41.12,47474,0
+UHT.US,D,20250910,000000,41.01,41.2,40.6649,41.03,51433,0
+UHT.US,D,20250911,000000,41.32,42.08,41.0617,42,60609,0
+UHT.US,D,20250912,000000,41.59,42,41.3201,41.47,59798,0
+UHT.US,D,20250915,000000,41.76,42.02,41.6145,41.96,69735,0
+UHT.US,D,20250916,000000,42.045,42.1,40.875,41.01,68283,0
+UHT.US,D,20250917,000000,41.225,42.46,41.01,41.62,80745,0
+UHT.US,D,20250918,000000,41.665,42.2608,41.52,42.04,80491,0
+UHT.US,D,20250919,000000,42.055,42.2585,41.24,41.35,196645,0
+UHT.US,D,20250922,000000,40.51,41,38.85,39.06,130581,0
+UHT.US,D,20250923,000000,39.2925,39.79,38.78,39.48,122134,0
+UHT.US,D,20250924,000000,39.51,39.55,38.77,38.82,55826,0
+UHT.US,D,20250925,000000,38.79,39.1784,38.6,39,64425,0
+UHT.US,D,20250926,000000,38.99,39.36,38.81,39.09,61846,0
+UHT.US,D,20250929,000000,38.7,39.18,38.44,38.61,67984,0
+UHT.US,D,20250930,000000,38.63,39.21,38.5755,39.17,61694,0
+UHT.US,D,20251001,000000,39.2455,39.3278,38.6896,39,44951,0
+UHT.US,D,20251002,000000,39.02,39.02,38.35,38.62,58775,0
+UHT.US,D,20251003,000000,38.8,39.08,38.4,38.48,54717,0
+UHT.US,D,20251006,000000,38.5,38.5,37.115,37.17,103991,0
+UHT.US,D,20251007,000000,37.1,37.56,36.79,37.25,96982,0
+UHT.US,D,20251008,000000,37.352,37.4199,36.72,36.81,84664,0
+UHT.US,D,20251009,000000,36.8828,36.93,36.22,36.28,80685,0
+UHT.US,D,20251010,000000,36.2456,36.6257,35.865,36.15,75881,0
+UHT.US,D,20251013,000000,36.2,36.345,35.26,35.33,116129,0
+UHT.US,D,20251014,000000,35.888,35.93,35.37,35.93,96916,0
+UHT.US,D,20251015,000000,35.8548,36.57,35.75,36.09,77909,0
+UHT.US,D,20251016,000000,36.04,36.3183,35.66,35.94,84965,0
+UHT.US,D,20251017,000000,36.105,36.59,35.83,36.04,94753,0
+UHT.US,D,20251020,000000,36.12,36.5799,36,36.43,57237,0
+UHT.US,D,20251021,000000,36.56,36.99,36.3,36.51,68140,0
+UHT.US,D,20251022,000000,36.6,37.04,36.51,36.6,61689,0
+UHT.US,D,20251023,000000,37.05,37.16,36.04,36.11,56641,0
+UHT.US,D,20251024,000000,36.475,36.9199,36.05,36.41,42992,0
+UHT.US,D,20251027,000000,36.11,36.63,35.9001,36.45,81457,0
+UHT.US,D,20251028,000000,36.37,37.535,35.69,37.2,90125,0
+UHT.US,D,20251029,000000,36.8,37.15,36.19,36.41,106393,0
+UHT.US,D,20251030,000000,36.32,37.65,36.32,37.6,93420,0
+UHT.US,D,20251031,000000,37.905,38.2783,37.24,38.22,94052,0
+UHT.US,D,20251103,000000,38.1,38.5699,37.2,38.22,82670,0
+UHT.US,D,20251104,000000,38.285,38.68,37.8102,38.61,77000,0
+UHT.US,D,20251105,000000,38.81,39,38.2053,38.97,62608,0
+UHT.US,D,20251106,000000,38.65,38.77,37.7043,37.78,97860,0
+UHT.US,D,20251107,000000,37.785,38.87,37.51,38.87,86652,0
+UHT.US,D,20251110,000000,38.8,39.22,38.36,39.05,86648,0
+UHT.US,D,20251111,000000,39.26,39.6,38.79,39.54,63334,0
+UHT.US,D,20251112,000000,39.42,39.8,38.78,39.44,105448,0
+UHT.US,D,20251113,000000,39.4846,39.6194,39,39.55,92975,0
+UHT.US,D,20251114,000000,39.605,39.75,38.6,39.57,74253,0
+UHT.US,D,20251117,000000,39.75,40.16,39.5701,39.84,98774,0
+UHT.US,D,20251118,000000,39.95,39.95,39.4,39.86,69944,0
+UHT.US,D,20251119,000000,39.51,39.7913,39.1201,39.24,63211,0
+UHT.US,D,20251120,000000,39.5,39.715,39.1601,39.67,73197,0
+UHT.US,D,20251121,000000,39.67,40.63,39.67,40.49,91844,0
+UHT.US,D,20251124,000000,40.0465,40.53,39.91,40.17,465149,0
+UHT.US,D,20251125,000000,40.58,41.365,40.235,40.99,167008,0
+UHT.US,D,20251126,000000,40.77,41.68,40.55,41.07,144930,0
+UHT.US,D,20251128,000000,41.07,41.14,40.5001,40.65,38702,0
+UHT.US,D,20251201,000000,40.6,41.2,40.47,40.95,89726,0
+UHT.US,D,20251202,000000,40.9,40.93,40.28,40.57,62325,0
+UHT.US,D,20251203,000000,40.65,41.19,40.34,40.61,50386,0
+UHT.US,D,20251204,000000,40.5875,40.8006,39.9701,40.02,74439,0
+UHT.US,D,20251205,000000,39.93,40.215,39.44,39.84,59092,0
+UHT.US,D,20251208,000000,40,40.94,39.71,40.52,98321,0
+UHT.US,D,20251209,000000,41,41.41,40.62,41.3,78269,0
+UHT.US,D,20251210,000000,41.05,42.19,41,42.03,140068,0
+UHT.US,D,20251211,000000,41.71,42.5,41.71,42.2,83203,0
+UHT.US,D,20251212,000000,42.05,43,42.05,42.29,84037,0
+UHT.US,D,20251215,000000,42.32,42.83,42,42.22,93054,0
+UHT.US,D,20251216,000000,42.535,42.535,41.18,41.76,93067,0
+UHT.US,D,20251217,000000,41.664,42.59,41.664,42.58,80292,0
+UHT.US,D,20251218,000000,42.295,42.9699,42.14,42.28,74481,0
+UHT.US,D,20251219,000000,41.9679,42.18,41.2,41.41,178922,0
+UHT.US,D,20251222,000000,40.25,41.0999,39.44,39.74,126568,0
+UHT.US,D,20251223,000000,39.5266,40,39.11,39.27,70138,0
+UHT.US,D,20251224,000000,39.31,39.65,39.14,39.65,36526,0
+UHT.US,D,20251226,000000,39.64,39.64,39.01,39.33,60256,0
+UHT.US,D,20251229,000000,39.3724,39.5553,38.97,39.3,118699,0
+UHT.US,D,20251230,000000,39.2,39.7,39.05,39.52,84915,0
+UHT.US,D,20251231,000000,39.77,39.77,38.91,39.21,212798,0
+UHT.US,D,20260102,000000,39.05,39.32,38.55,39.26,63968,0
+UHT.US,D,20260105,000000,39.175,39.73,38.77,39.5,68677,0
+UHT.US,D,20260106,000000,39.46,39.98,39.27,39.74,50518,0
+UHT.US,D,20260107,000000,39.8,40.3473,39.7,40.02,39913,0
+UHT.US,D,20260108,000000,40.38,40.5,39.74,40.02,46202,0
+UHT.US,D,20260109,000000,40.13,40.22,39.34,39.49,54215,0
+UHT.US,D,20260112,000000,39.56,40.01,39.5,39.78,83580,0
+UHT.US,D,20260113,000000,39.895,39.895,39.32,39.59,53823,0
+UHT.US,D,20260114,000000,39.63,39.892,39.15,39.8,53134,0
+UHT.US,D,20260115,000000,39.62,40.5,39.47,40.04,65857,0
+UHT.US,D,20260116,000000,39.4821,40.575,39.4821,40.32,62117,0
+UHT.US,D,20260120,000000,40.3,40.3,39.5278,40,84322,0
+UHT.US,D,20260121,000000,40.185,40.4,39.16,39.64,56532,0
+UHT.US,D,20260122,000000,39.5565,40.0899,39.26,39.37,38628,0
+UHT.US,D,20260123,000000,39.48,39.685,38.76,38.99,46707,0
+UHT.US,D,20260126,000000,39.5213,39.5213,38.42,38.86,77111,0
+UHT.US,D,20260127,000000,39.09,39.09,38.7162,39.04,39558,0
+UHT.US,D,20260128,000000,39.15,39.16,38.11,38.2,51237,0
+UHT.US,D,20260129,000000,38.355,39.165,38.32,38.99,55719,0
+UHT.US,D,20260130,000000,39,39.8,38.84,39.73,89914,0
+UHT.US,D,20260202,000000,39.73,40.24,39.575,40.1,61167,0
+UHT.US,D,20260203,000000,40.08,40.54,39.71,40.33,79843,0
+UHT.US,D,20260204,000000,40.54,41.74,40.54,41.2,121737,0
+UHT.US,D,20260205,000000,41.6388,42.7,41.4,42.7,125042,0
+UHT.US,D,20260206,000000,42.5,43.1,41.8802,42.1,83363,0
+UHT.US,D,20260209,000000,42.03,42.46,41.6,42.45,60606,0
+UHT.US,D,20260210,000000,42.685,42.86,42.225,42.43,64360,0
+UHT.US,D,20260211,000000,43.099,43.1,42.26,43.03,51996,0
+UHT.US,D,20260212,000000,43.56,43.73,42.86,42.88,71939,0
+UHT.US,D,20260213,000000,43.33,43.39,42.5,43.2,51436,0
+UHT.US,D,20260217,000000,43.52,44.1407,43.02,43.89,56096,0
+UHT.US,D,20260218,000000,44.01,44.01,42.46,42.55,55101,0
diff --git a/daily/us/nyse stocks/2/umh_d.us.txt b/daily/us/nyse stocks/2/umh_d.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..11682c80cc3067aba537ccbbce00e66c49f5e419
--- /dev/null
+++ b/daily/us/nyse stocks/2/umh_d.us.txt	
@@ -0,0 +1,2017 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UMH_D.US,D,20180125,000000,24.54,24.59,24.4,24.4,41222,0
+UMH_D.US,D,20180126,000000,24.4706,24.52,24.399,24.399,24074,0
+UMH_D.US,D,20180129,000000,24.35,24.38,23.8,24.38,93188,0
+UMH_D.US,D,20180130,000000,24.301,24.3035,24.12,24.16,17541,0
+UMH_D.US,D,20180131,000000,24.3499,24.35,24.31,24.31,3454,0
+UMH_D.US,D,20180201,000000,24.25,24.4,24.195,24.4,19725,0
+UMH_D.US,D,20180202,000000,24.25,24.25,23.81,24.2,20894,0
+UMH_D.US,D,20180205,000000,24.19,24.25,24.15,24.19,4580,0
+UMH_D.US,D,20180206,000000,24.1918,24.3005,24.1,24.1,6578,0
+UMH_D.US,D,20180207,000000,24.12,24.15,23.9501,24.039,16220,0
+UMH_D.US,D,20180208,000000,24.05,24.05,23.95,23.95,3604,0
+UMH_D.US,D,20180209,000000,24.4,24.4,23.81,24.1,12882,0
+UMH_D.US,D,20180212,000000,24.1,24.1,23.9522,23.9522,3180,0
+UMH_D.US,D,20180213,000000,23.9922,24.0399,23.81,23.9,2281,0
+UMH_D.US,D,20180214,000000,23.7417,23.79,23.5,23.75,12404,0
+UMH_D.US,D,20180215,000000,23.6,23.7,23.32,23.7,23610,0
+UMH_D.US,D,20180216,000000,24.0446,24.19,23.75,24.15,5870,0
+UMH_D.US,D,20180220,000000,23.9833,23.9833,23.9833,23.9833,12552,0
+UMH_D.US,D,20180221,000000,24,24.013,23.81,23.95,8580,0
+UMH_D.US,D,20180222,000000,24,24,23.9865,23.9865,2500,0
+UMH_D.US,D,20180223,000000,23.9489,23.98,23.9489,23.98,800,0
+UMH_D.US,D,20180226,000000,24,24.09,23.75,23.85,14009,0
+UMH_D.US,D,20180227,000000,23.75,23.94,23.6,23.8,14714,0
+UMH_D.US,D,20180228,000000,23.801,23.9,23.6133,23.9,12576,0
+UMH_D.US,D,20180301,000000,23.8,23.8499,23.6819,23.7019,8088,0
+UMH_D.US,D,20180302,000000,23.75,23.75,23.5,23.75,24627,0
+UMH_D.US,D,20180305,000000,23.84,23.84,23.66,23.83,7844,0
+UMH_D.US,D,20180306,000000,24,24,23.88,23.9032,2557,0
+UMH_D.US,D,20180307,000000,23.9,23.9,23.62,23.7926,8840,0
+UMH_D.US,D,20180308,000000,23.76,23.84,23.5385,23.79,3300,0
+UMH_D.US,D,20180309,000000,23.701,23.8,23.701,23.75,2550,0
+UMH_D.US,D,20180312,000000,23.5971,23.75,23.55,23.68,14797,0
+UMH_D.US,D,20180313,000000,23.8005,23.8005,23.68,23.7,4260,0
+UMH_D.US,D,20180314,000000,23.72,23.99,23.72,23.8,9263,0
+UMH_D.US,D,20180315,000000,23.8352,23.8352,23.7,23.7555,18792,0
+UMH_D.US,D,20180316,000000,23.75,23.94,23.75,23.75,2413,0
+UMH_D.US,D,20180319,000000,23.6,23.65,23.6,23.6,8517,0
+UMH_D.US,D,20180320,000000,23.5,23.6,23.3,23.39,49177,0
+UMH_D.US,D,20180321,000000,23.5,23.56,23.465,23.55,6170,0
+UMH_D.US,D,20180322,000000,23.82,23.82,23.4,23.4629,3955,0
+UMH_D.US,D,20180323,000000,23.43,23.43,22.9588,23.2993,21202,0
+UMH_D.US,D,20180326,000000,23.151,23.39,22.83,23.064,55368,0
+UMH_D.US,D,20180327,000000,23.15,23.45,23.12,23.395,6510,0
+UMH_D.US,D,20180328,000000,23.4,23.4,23.0961,23.15,15927,0
+UMH_D.US,D,20180329,000000,23.16,23.55,23.149,23.55,19610,0
+UMH_D.US,D,20180402,000000,23.55,23.5603,23.26,23.35,11014,0
+UMH_D.US,D,20180403,000000,23.43,23.431,23.3,23.31,5870,0
+UMH_D.US,D,20180404,000000,23.34,23.35,23.2,23.2025,12765,0
+UMH_D.US,D,20180405,000000,23.1018,23.27,23.1018,23.1502,4656,0
+UMH_D.US,D,20180406,000000,23.1508,23.22,23.15,23.2172,5434,0
+UMH_D.US,D,20180409,000000,23.2,23.2299,23.17,23.227,7299,0
+UMH_D.US,D,20180410,000000,23.2648,23.295,23.173,23.29,14356,0
+UMH_D.US,D,20180411,000000,23.25,23.57,23.1747,23.34,64647,0
+UMH_D.US,D,20180412,000000,23.365,23.419,23.36,23.4,14682,0
+UMH_D.US,D,20180413,000000,23.39,23.39,23.27,23.29,7357,0
+UMH_D.US,D,20180416,000000,23.35,23.4987,23,23.4987,20993,0
+UMH_D.US,D,20180417,000000,23.85,23.85,23.4,23.4289,4836,0
+UMH_D.US,D,20180418,000000,23.6,23.7,23.6,23.68,7945,0
+UMH_D.US,D,20180419,000000,23.68,23.7,23.54,23.67,6266,0
+UMH_D.US,D,20180420,000000,23.5295,23.749,23.5295,23.611,2987,0
+UMH_D.US,D,20180423,000000,23.6,23.6,23.401,23.53,6910,0
+UMH_D.US,D,20180424,000000,23.5202,23.5202,22.976,22.976,11039,0
+UMH_D.US,D,20180425,000000,23.5,23.5,23.33,23.33,1062,0
+UMH_D.US,D,20180426,000000,23.3,23.82,23.25,23.37,7163,0
+UMH_D.US,D,20180427,000000,23.4,23.4142,23.3,23.3454,1900,0
+UMH_D.US,D,20180430,000000,23.4192,23.42,23.1411,23.16,7764,0
+UMH_D.US,D,20180502,000000,23.7,23.8,23.65,23.7499,5830,0
+UMH_D.US,D,20180503,000000,23.4,23.61,23.31,23.61,2686,0
+UMH_D.US,D,20180504,000000,23.81,23.81,23.61,23.8,7600,0
+UMH_D.US,D,20180507,000000,23.7863,23.82,23.7087,23.8,11861,0
+UMH_D.US,D,20180508,000000,23.7201,23.95,23.72,23.8,11368,0
+UMH_D.US,D,20180509,000000,23.84,23.9317,23.79,23.7995,11660,0
+UMH_D.US,D,20180510,000000,23.9936,23.9936,23.83,23.8501,13398,0
+UMH_D.US,D,20180511,000000,23.95,24.3403,23.9101,24.15,2776,0
+UMH_D.US,D,20180514,000000,23.94,23.94,23.37,23.37,36984,0
+UMH_D.US,D,20180515,000000,23.37,23.4268,23.25,23.2965,2320,0
+UMH_D.US,D,20180516,000000,24.05,24.05,23.07,23.22,24525,0
+UMH_D.US,D,20180517,000000,23.26,23.31,23,23.02,25201,0
+UMH_D.US,D,20180518,000000,23.1,23.3,23,23.01,19548,0
+UMH_D.US,D,20180521,000000,23.06,23.25,22.95,22.95,24619,0
+UMH_D.US,D,20180522,000000,22.97,23.05,22.82,22.88,14923,0
+UMH_D.US,D,20180523,000000,22.96,23.1399,22.9501,23.1085,4769,0
+UMH_D.US,D,20180524,000000,23.36,23.389,23.0212,23.034,5811,0
+UMH_D.US,D,20180525,000000,23.2,23.37,23.0401,23.07,6960,0
+UMH_D.US,D,20180529,000000,23.2804,23.2804,23.12,23.1994,5200,0
+UMH_D.US,D,20180530,000000,23.2612,23.2612,23.2612,23.2612,397,0
+UMH_D.US,D,20180531,000000,23.316,23.3499,23.23,23.23,5289,0
+UMH_D.US,D,20180601,000000,23.1601,23.38,23.15,23.2658,227572,0
+UMH_D.US,D,20180604,000000,23.4253,23.6163,23.4,23.4001,7149,0
+UMH_D.US,D,20180605,000000,23.416,23.45,23.38,23.45,2710,0
+UMH_D.US,D,20180606,000000,23.26,23.5066,23.26,23.4315,1328,0
+UMH_D.US,D,20180607,000000,23.3888,23.45,23.2541,23.28,7650,0
+UMH_D.US,D,20180608,000000,23.36,23.36,23.3055,23.32,3487,0
+UMH_D.US,D,20180611,000000,23.452,23.5,23.452,23.5,700,0
+UMH_D.US,D,20180612,000000,23.6,23.6,23.45,23.45,794,0
+UMH_D.US,D,20180613,000000,23.41,23.7,23.41,23.6,11343,0
+UMH_D.US,D,20180614,000000,23.6,23.6001,23.2501,23.3,2580,0
+UMH_D.US,D,20180615,000000,23.35,23.5322,23.27,23.4001,5785,0
+UMH_D.US,D,20180618,000000,23.497,23.497,23.4,23.4701,2720,0
+UMH_D.US,D,20180619,000000,23.4,23.49,23.4,23.48,5280,0
+UMH_D.US,D,20180620,000000,23.6657,23.7099,23.46,23.587,12278,0
+UMH_D.US,D,20180621,000000,23.56,23.56,23.47,23.5,4957,0
+UMH_D.US,D,20180622,000000,23.55,23.6,23.53,23.54,850,0
+UMH_D.US,D,20180625,000000,23.54,23.6198,23.45,23.5031,2025,0
+UMH_D.US,D,20180626,000000,23.45,23.64,23.205,23.342,15112,0
+UMH_D.US,D,20180627,000000,23.32,23.4399,23.25,23.2793,9065,0
+UMH_D.US,D,20180628,000000,23.35,23.35,23.31,23.31,900,0
+UMH_D.US,D,20180629,000000,23.4,23.44,23.37,23.42,2100,0
+UMH_D.US,D,20180702,000000,23.49,23.54,23.411,23.515,7242,0
+UMH_D.US,D,20180703,000000,23.5,23.55,23.4183,23.5,8656,0
+UMH_D.US,D,20180705,000000,23.57,23.7,23.55,23.69,7067,0
+UMH_D.US,D,20180706,000000,23.63,23.75,23.6185,23.65,12850,0
+UMH_D.US,D,20180709,000000,23.6307,23.9603,23.6307,23.8,9714,0
+UMH_D.US,D,20180710,000000,23.8212,23.9,23.73,23.8899,4747,0
+UMH_D.US,D,20180711,000000,23.88,23.9699,23.78,23.8,4118,0
+UMH_D.US,D,20180712,000000,23.8145,23.95,23.8145,23.92,2184,0
+UMH_D.US,D,20180713,000000,23.9,23.99,23.89,23.961,6012,0
+UMH_D.US,D,20180716,000000,23.959,24.189,23.8883,24.18,4608,0
+UMH_D.US,D,20180717,000000,24.25,24.3,24.0029,24.02,10107,0
+UMH_D.US,D,20180718,000000,24.26,24.26,23.95,23.95,10071,0
+UMH_D.US,D,20180719,000000,23.95,23.9998,23.95,23.97,1317,0
+UMH_D.US,D,20180720,000000,24.0981,24.1639,24.0492,24.1,3979,0
+UMH_D.US,D,20180723,000000,24.19,24.2158,24.06,24.1718,5850,0
+UMH_D.US,D,20180724,000000,24.1575,24.2034,23.994,23.9941,15411,0
+UMH_D.US,D,20180725,000000,24.04,24.14,24,24.12,10273,0
+UMH_D.US,D,20180726,000000,24.25,24.2767,23.97,24,6351,0
+UMH_D.US,D,20180727,000000,24.05,24.1084,23.98,23.9854,7217,0
+UMH_D.US,D,20180730,000000,23.8997,24.1,23.8997,24.0533,7510,0
+UMH_D.US,D,20180731,000000,24.1,24.1,23.963,23.9701,10782,0
+UMH_D.US,D,20180801,000000,24.14,24.1974,23.7476,23.896,5474,0
+UMH_D.US,D,20180802,000000,23.94,24.295,23.94,24.01,37821,0
+UMH_D.US,D,20180803,000000,24.09,24.1653,23.8843,24.1,10091,0
+UMH_D.US,D,20180806,000000,24.1,24.1798,23.971,24.15,8768,0
+UMH_D.US,D,20180807,000000,24.14,24.3,24.04,24.12,18900,0
+UMH_D.US,D,20180808,000000,24.12,24.12,24.015,24.05,17286,0
+UMH_D.US,D,20180809,000000,24.09,24.1,24.02,24.09,3300,0
+UMH_D.US,D,20180810,000000,24.09,24.1683,24.08,24.1382,6520,0
+UMH_D.US,D,20180813,000000,24.17,24.17,24.05,24.07,8298,0
+UMH_D.US,D,20180814,000000,23.84,23.84,23.61,23.79,14574,0
+UMH_D.US,D,20180815,000000,23.7858,23.86,23.7858,23.86,18187,0
+UMH_D.US,D,20180816,000000,23.87,24,23.77,23.77,6384,0
+UMH_D.US,D,20180817,000000,23.9,23.97,23.811,23.9,4644,0
+UMH_D.US,D,20180820,000000,23.833,23.9,23.82,23.85,10800,0
+UMH_D.US,D,20180821,000000,23.95,24.089,23.95,24,5046,0
+UMH_D.US,D,20180822,000000,23.991,24.01,23.95,23.95,1756,0
+UMH_D.US,D,20180823,000000,23.96,24.1,23.96,24.0562,3744,0
+UMH_D.US,D,20180824,000000,24,24,23.9,23.97,13301,0
+UMH_D.US,D,20180827,000000,24,24.1399,24,24.069,4332,0
+UMH_D.US,D,20180828,000000,24.1,24.1,23.9898,23.9898,3930,0
+UMH_D.US,D,20180829,000000,24.015,24.05,24,24.04,1000,0
+UMH_D.US,D,20180830,000000,24.0233,24.085,24,24.085,1330,0
+UMH_D.US,D,20180831,000000,24.081,24.1,24.0703,24.0977,8939,0
+UMH_D.US,D,20180904,000000,24.14,24.14,24,24.06,5963,0
+UMH_D.US,D,20180905,000000,24.0562,24.0674,24.02,24.0592,2934,0
+UMH_D.US,D,20180906,000000,24.04,24.082,24.04,24.0655,704,0
+UMH_D.US,D,20180907,000000,24.07,24.1004,24.03,24.05,6062,0
+UMH_D.US,D,20180910,000000,24,24.1,24,24.05,2500,0
+UMH_D.US,D,20180911,000000,24.04,24.04,24.02,24.03,1400,0
+UMH_D.US,D,20180912,000000,24.02,24.0254,23.77,23.77,7543,0
+UMH_D.US,D,20180913,000000,23.94,23.94,23.77,23.81,8126,0
+UMH_D.US,D,20180914,000000,23.87,23.89,23.629,23.859,14545,0
+UMH_D.US,D,20180917,000000,23.86,23.96,23.789,23.951,14308,0
+UMH_D.US,D,20180918,000000,23.96,23.96,23.8499,23.8499,1991,0
+UMH_D.US,D,20180919,000000,23.94,23.94,23.86,23.8601,700,0
+UMH_D.US,D,20180920,000000,23.9078,23.9078,23.8501,23.8747,1601,0
+UMH_D.US,D,20180921,000000,23.8378,23.8447,23.82,23.84,1600,0
+UMH_D.US,D,20180924,000000,23.9,23.9,23.84,23.8796,1000,0
+UMH_D.US,D,20180925,000000,23.92,23.92,23.71,23.7906,6100,0
+UMH_D.US,D,20180926,000000,23.83,23.86,23.7779,23.7779,5520,0
+UMH_D.US,D,20180927,000000,23.75,23.8,23.75,23.751,2982,0
+UMH_D.US,D,20180928,000000,23.752,23.7997,23.7,23.7984,6700,0
+UMH_D.US,D,20181001,000000,23.79,23.84,22.8705,23.55,9518,0
+UMH_D.US,D,20181002,000000,23.671,23.83,23.67,23.7717,4757,0
+UMH_D.US,D,20181003,000000,23.71,23.8,23.355,23.355,8500,0
+UMH_D.US,D,20181004,000000,23.5201,23.6784,22.95,23,3140,0
+UMH_D.US,D,20181005,000000,23.57,23.57,22.96,23.029,3050,0
+UMH_D.US,D,20181008,000000,23.1,23.2904,23.1,23.29,1405,0
+UMH_D.US,D,20181009,000000,23.3301,23.7118,23.3301,23.34,2702,0
+UMH_D.US,D,20181010,000000,23.3,23.3289,23.2,23.275,1500,0
+UMH_D.US,D,20181011,000000,23.03,23.1262,22.6589,23.1138,3700,0
+UMH_D.US,D,20181012,000000,23,23.2648,22.8,22.8,14709,0
+UMH_D.US,D,20181015,000000,22.92,23.1565,22.41,22.41,4405,0
+UMH_D.US,D,20181016,000000,22.39,22.5499,22.3,22.3,3634,0
+UMH_D.US,D,20181017,000000,22.33,22.33,22,22.18,7595,0
+UMH_D.US,D,20181018,000000,22.1814,22.64,21.8412,22.08,24521,0
+UMH_D.US,D,20181019,000000,22.0101,22.3299,21.76,21.76,10406,0
+UMH_D.US,D,20181022,000000,22.21,22.21,21.82,22,31334,0
+UMH_D.US,D,20181023,000000,22,22.1,21.9638,22.0285,6828,0
+UMH_D.US,D,20181024,000000,22.08,22.69,22.05,22.69,20972,0
+UMH_D.US,D,20181025,000000,22.2,22.4637,22,22.02,12650,0
+UMH_D.US,D,20181026,000000,22,22.11,21.8,21.879,2200,0
+UMH_D.US,D,20181029,000000,22.28,22.28,21.91,22.0815,2599,0
+UMH_D.US,D,20181030,000000,22.12,22.48,22.12,22.43,6040,0
+UMH_D.US,D,20181031,000000,22.64,22.64,22.5409,22.5409,1883,0
+UMH_D.US,D,20181101,000000,22.64,22.64,22.2,22.36,6039,0
+UMH_D.US,D,20181102,000000,22.42,22.47,22.2828,22.2828,4400,0
+UMH_D.US,D,20181105,000000,22.17,22.31,22.17,22.29,3250,0
+UMH_D.US,D,20181106,000000,22.4,22.64,22.3858,22.47,4739,0
+UMH_D.US,D,20181107,000000,22.46,22.605,22.45,22.56,2721,0
+UMH_D.US,D,20181108,000000,22.59,23,22.491,23,7302,0
+UMH_D.US,D,20181109,000000,22.8313,23,22.8313,22.9876,4500,0
+UMH_D.US,D,20181112,000000,23,23.3,22.95,23.265,10237,0
+UMH_D.US,D,20181113,000000,23.44,23.5,23.285,23.46,12033,0
+UMH_D.US,D,20181114,000000,23.141,23.376,23.141,23.37,4406,0
+UMH_D.US,D,20181115,000000,22.53,23.2062,22.53,23.1975,861,0
+UMH_D.US,D,20181116,000000,22.874,22.925,22.65,22.65,5668,0
+UMH_D.US,D,20181119,000000,22.85,23.2,22.85,23.2,664,0
+UMH_D.US,D,20181120,000000,22.8638,23.09,22.66,23.07,3350,0
+UMH_D.US,D,20181121,000000,23,23.0226,23,23.0226,1100,0
+UMH_D.US,D,20181126,000000,22.8083,22.8083,22.7701,22.7701,2475,0
+UMH_D.US,D,20181127,000000,22.9,22.9,22.15,22.15,10706,0
+UMH_D.US,D,20181128,000000,21.9,22.4,21.8999,22.3,11177,0
+UMH_D.US,D,20181129,000000,22.47,22.7933,22.18,22.6001,14490,0
+UMH_D.US,D,20181130,000000,22.4894,22.9,22.25,22.3,8303,0
+UMH_D.US,D,20181203,000000,22.512,22.512,22.4,22.4,3805,0
+UMH_D.US,D,20181204,000000,22.3252,22.3252,22.178,22.2105,700,0
+UMH_D.US,D,20181206,000000,22.5,22.5,22.05,22.175,2786,0
+UMH_D.US,D,20181207,000000,22.1973,22.4634,22.1973,22.35,2335,0
+UMH_D.US,D,20181210,000000,22.01,22.49,22,22.49,5114,0
+UMH_D.US,D,20181211,000000,22.5,22.5,22.08,22.3297,7870,0
+UMH_D.US,D,20181212,000000,22.1603,22.5357,22.1603,22.35,6775,0
+UMH_D.US,D,20181213,000000,22.2395,22.2395,22.1,22.2,2810,0
+UMH_D.US,D,20181214,000000,21.9,22.5931,21.9,22.5931,1200,0
+UMH_D.US,D,20181217,000000,22.44,22.7209,22.2,22.2,5430,0
+UMH_D.US,D,20181218,000000,21.9,22.45,21.9,22.45,2375,0
+UMH_D.US,D,20181219,000000,22,22.44,22,22.3195,10049,0
+UMH_D.US,D,20181220,000000,22.1,22.1,22,22,1084,0
+UMH_D.US,D,20181224,000000,22,22,22,22,140,0
+UMH_D.US,D,20181226,000000,22.44,22.44,22.4185,22.44,910,0
+UMH_D.US,D,20181227,000000,22.3,22.3,22.3,22.3,1400,0
+UMH_D.US,D,20181228,000000,22.3,22.3,22.02,22.2189,1750,0
+UMH_D.US,D,20181231,000000,22.26,22.44,22.04,22.4,3101,0
+UMH_D.US,D,20190102,000000,22.4167,22.4381,22.4167,22.4381,1401,0
+UMH_D.US,D,20190104,000000,22.3528,22.3528,22.3528,22.3528,445,0
+UMH_D.US,D,20190107,000000,22.44,22.9114,22.44,22.46,1450,0
+UMH_D.US,D,20190109,000000,22.71,22.863,22.6,22.6,1700,0
+UMH_D.US,D,20190111,000000,22.75,22.75,22.75,22.75,210,0
+UMH_D.US,D,20190114,000000,22.75,22.75,22.5087,22.61,600,0
+UMH_D.US,D,20190115,000000,22.75,22.75,22.75,22.75,420,0
+UMH_D.US,D,20190116,000000,22.8586,22.93,22.8586,22.88,1200,0
+UMH_D.US,D,20190117,000000,22.9,22.9,22.81,22.84,1000,0
+UMH_D.US,D,20190118,000000,22.81,22.85,22.81,22.85,490,0
+UMH_D.US,D,20190122,000000,22.9,22.9027,22.9,22.9,400,0
+UMH_D.US,D,20190123,000000,22.9,22.9,22.85,22.85,2543,0
+UMH_D.US,D,20190124,000000,22.85,22.85,22.32,22.8343,3519,0
+UMH_D.US,D,20190125,000000,22.66,23.2859,22.66,23.2859,224,0
+UMH_D.US,D,20190128,000000,23.3007,23.45,23.3,23.45,1625,0
+UMH_D.US,D,20190129,000000,23.52,23.52,23.322,23.45,2568,0
+UMH_D.US,D,20190130,000000,23.45,23.45,23.25,23.25,1772,0
+UMH_D.US,D,20190201,000000,23.15,23.56,23.15,23.56,300,0
+UMH_D.US,D,20190204,000000,23.55,23.57,23.4208,23.519,20405,0
+UMH_D.US,D,20190205,000000,23.49,23.5,23.3997,23.4635,16371,0
+UMH_D.US,D,20190206,000000,23.54,23.64,23.5,23.5,12609,0
+UMH_D.US,D,20190207,000000,23.54,23.62,23.535,23.6122,6943,0
+UMH_D.US,D,20190208,000000,23.61,23.64,23.52,23.63,14333,0
+UMH_D.US,D,20190211,000000,23.6869,23.72,23.4208,23.67,14741,0
+UMH_D.US,D,20190212,000000,23.6,23.7,23.52,23.5311,14746,0
+UMH_D.US,D,20190213,000000,23.56,23.6171,23.5161,23.6,7870,0
+UMH_D.US,D,20190214,000000,23.05,23.455,23.05,23.2637,2500,0
+UMH_D.US,D,20190215,000000,23.26,23.7,23.26,23.28,14101,0
+UMH_D.US,D,20190219,000000,23.35,23.3872,23.25,23.25,5938,0
+UMH_D.US,D,20190220,000000,23.3,23.4444,23.3,23.39,1356,0
+UMH_D.US,D,20190221,000000,23.39,23.39,23.303,23.3114,1852,0
+UMH_D.US,D,20190222,000000,23.5899,24.12,23.31,23.5,43233,0
+UMH_D.US,D,20190225,000000,23.46,23.58,23.2,23.2,26783,0
+UMH_D.US,D,20190226,000000,23.37,23.6209,23.34,23.37,11300,0
+UMH_D.US,D,20190227,000000,23.8347,23.8347,23.8347,23.8347,120,0
+UMH_D.US,D,20190228,000000,23.5,23.9,23.35,23.35,24758,0
+UMH_D.US,D,20190301,000000,23.81,23.85,23.55,23.65,6092,0
+UMH_D.US,D,20190304,000000,23.65,23.7311,23.6176,23.7,11149,0
+UMH_D.US,D,20190305,000000,23.6999,23.6999,23.6999,23.6999,800,0
+UMH_D.US,D,20190306,000000,23.69,23.82,23.69,23.737,8260,0
+UMH_D.US,D,20190307,000000,23.7,23.76,23.7,23.72,7000,0
+UMH_D.US,D,20190308,000000,23.6901,23.75,23.42,23.42,45127,0
+UMH_D.US,D,20190311,000000,23.6,23.68,23.51,23.68,11915,0
+UMH_D.US,D,20190312,000000,23.67,23.81,23.66,23.74,4947,0
+UMH_D.US,D,20190313,000000,23.6737,23.7,23.64,23.64,2480,0
+UMH_D.US,D,20190314,000000,23.68,23.78,23.6,23.6068,14945,0
+UMH_D.US,D,20190315,000000,23.65,23.78,23.65,23.78,6058,0
+UMH_D.US,D,20190318,000000,23.65,23.65,23.43,23.6,19359,0
+UMH_D.US,D,20190319,000000,23.6,23.76,23.42,23.42,17399,0
+UMH_D.US,D,20190320,000000,23.5279,23.82,23.4775,23.82,11518,0
+UMH_D.US,D,20190321,000000,23.78,23.785,23.76,23.77,4014,0
+UMH_D.US,D,20190322,000000,23.7108,23.77,23.61,23.67,4754,0
+UMH_D.US,D,20190325,000000,23.7,23.7,23.5,23.5,11179,0
+UMH_D.US,D,20190326,000000,23.75,23.8,23.49,23.54,11451,0
+UMH_D.US,D,20190327,000000,23.6027,23.82,23.52,23.5283,25328,0
+UMH_D.US,D,20190328,000000,23.5448,23.6,23.43,23.44,32024,0
+UMH_D.US,D,20190329,000000,23.55,23.63,23.47,23.6,11639,0
+UMH_D.US,D,20190401,000000,23.7221,23.81,23.65,23.75,16090,0
+UMH_D.US,D,20190402,000000,23.75,23.82,23.62,23.75,6389,0
+UMH_D.US,D,20190403,000000,23.82,23.97,23.82,23.855,8006,0
+UMH_D.US,D,20190404,000000,23.98,23.98,23.85,23.9,10942,0
+UMH_D.US,D,20190405,000000,23.9584,23.9711,23.92,23.92,6560,0
+UMH_D.US,D,20190408,000000,23.9299,23.98,23.83,23.92,10428,0
+UMH_D.US,D,20190409,000000,24,24,23.767,23.85,11896,0
+UMH_D.US,D,20190410,000000,23.85,24,23.85,23.9566,1150,0
+UMH_D.US,D,20190411,000000,23.9862,23.9862,23.9,23.93,5549,0
+UMH_D.US,D,20190412,000000,23.983,24,23.95,23.96,6797,0
+UMH_D.US,D,20190415,000000,24.077,24.086,23.985,23.9935,19498,0
+UMH_D.US,D,20190416,000000,24,24.19,24,24.08,14510,0
+UMH_D.US,D,20190417,000000,24.1522,24.2,24.05,24.06,4023,0
+UMH_D.US,D,20190418,000000,24.1401,24.2346,24.11,24.18,6829,0
+UMH_D.US,D,20190422,000000,24.3105,24.321,24.2,24.2,1649,0
+UMH_D.US,D,20190423,000000,24.39,24.39,24,24.11,3930,0
+UMH_D.US,D,20190424,000000,24.11,24.21,23.8119,23.831,20496,0
+UMH_D.US,D,20190425,000000,23.85,23.8577,23.75,23.8141,7813,0
+UMH_D.US,D,20190426,000000,23.9379,23.9906,23.895,23.93,3963,0
+UMH_D.US,D,20190429,000000,24.07,24.07,23.8513,23.9865,5878,0
+UMH_D.US,D,20190430,000000,24.029,24.1198,24.029,24.1,6072,0
+UMH_D.US,D,20190501,000000,23.99,24.0999,23.9601,24.009,6310,0
+UMH_D.US,D,20190502,000000,24.1,24.1486,24.0001,24.0537,9542,0
+UMH_D.US,D,20190503,000000,24.08,24.089,23.69,24.089,12925,0
+UMH_D.US,D,20190506,000000,24,24.1207,24,24.072,7329,0
+UMH_D.US,D,20190507,000000,24.0689,24.12,24.0689,24.0943,1811,0
+UMH_D.US,D,20190508,000000,24.1199,24.15,24.02,24.13,14266,0
+UMH_D.US,D,20190509,000000,24.2,24.2,24.06,24.08,15600,0
+UMH_D.US,D,20190510,000000,24.12,24.15,24.082,24.13,1694,0
+UMH_D.US,D,20190513,000000,24.152,24.152,23.9699,24,4598,0
+UMH_D.US,D,20190514,000000,23.87,23.87,23.72,23.72,1369,0
+UMH_D.US,D,20190515,000000,23.8227,23.865,23.8123,23.8123,2386,0
+UMH_D.US,D,20190516,000000,23.85,23.85,23.72,23.85,1195,0
+UMH_D.US,D,20190517,000000,23.69,23.85,23.65,23.7313,4300,0
+UMH_D.US,D,20190520,000000,23.7803,23.85,23.7803,23.8493,1425,0
+UMH_D.US,D,20190521,000000,23.88,23.88,23.7661,23.779,4945,0
+UMH_D.US,D,20190522,000000,23.83,23.8428,23.7701,23.8428,4431,0
+UMH_D.US,D,20190523,000000,23.7401,23.85,23.7401,23.83,1700,0
+UMH_D.US,D,20190528,000000,23.88,23.94,23.8106,23.9399,4178,0
+UMH_D.US,D,20190529,000000,23.84,23.97,23.84,23.93,3187,0
+UMH_D.US,D,20190530,000000,23.8908,23.9,23.86,23.9,3632,0
+UMH_D.US,D,20190531,000000,23.952,23.952,23.8,23.9027,5076,0
+UMH_D.US,D,20190603,000000,23.9001,24,23.9001,23.92,7675,0
+UMH_D.US,D,20190604,000000,24.05,24.06,23.95,24.03,5300,0
+UMH_D.US,D,20190605,000000,24.09,24.1,24.04,24.04,1150,0
+UMH_D.US,D,20190606,000000,24.05,24.1,24.05,24.09,922,0
+UMH_D.US,D,20190607,000000,24.1,24.1106,24.1,24.1106,1800,0
+UMH_D.US,D,20190610,000000,24.11,24.3899,24.1,24.31,3941,0
+UMH_D.US,D,20190611,000000,24.32,24.3227,24.25,24.25,1450,0
+UMH_D.US,D,20190612,000000,24.31,24.34,24.25,24.25,1100,0
+UMH_D.US,D,20190613,000000,24.39,24.39,24.2,24.29,1830,0
+UMH_D.US,D,20190614,000000,24.27,24.27,24.1501,24.2437,2858,0
+UMH_D.US,D,20190617,000000,24.35,24.5,24.2213,24.35,8049,0
+UMH_D.US,D,20190618,000000,24.45,24.58,24.37,24.58,6592,0
+UMH_D.US,D,20190619,000000,24.7499,24.7499,24.58,24.58,2300,0
+UMH_D.US,D,20190620,000000,24.65,24.75,24.6295,24.7185,2861,0
+UMH_D.US,D,20190621,000000,24.68,24.7,24.565,24.675,10470,0
+UMH_D.US,D,20190624,000000,24.75,24.75,24.6788,24.72,6025,0
+UMH_D.US,D,20190625,000000,24.75,24.75,24.6801,24.72,2535,0
+UMH_D.US,D,20190626,000000,24.77,24.99,24.75,24.86,6450,0
+UMH_D.US,D,20190627,000000,24.86,24.86,24.79,24.8105,646,0
+UMH_D.US,D,20190628,000000,24.89,24.89,24.89,24.89,400,0
+UMH_D.US,D,20190701,000000,24.75,24.75,24.5434,24.62,4910,0
+UMH_D.US,D,20190702,000000,24.51,24.82,24.5,24.5599,4428,0
+UMH_D.US,D,20190703,000000,24.4907,24.5834,24.42,24.5,1117,0
+UMH_D.US,D,20190705,000000,24.5,24.5336,24.49,24.5336,1957,0
+UMH_D.US,D,20190708,000000,24.53,24.6375,24.5,24.5,5269,0
+UMH_D.US,D,20190709,000000,24.5,24.5,24.49,24.49,1253,0
+UMH_D.US,D,20190710,000000,24.65,24.65,24.4,24.6483,3250,0
+UMH_D.US,D,20190711,000000,24.87,24.87,24.6358,24.6358,2672,0
+UMH_D.US,D,20190712,000000,24.67,24.67,24.574,24.644,6107,0
+UMH_D.US,D,20190715,000000,24.65,24.817,24.65,24.7088,4050,0
+UMH_D.US,D,20190716,000000,24.68,24.75,24.68,24.6839,5693,0
+UMH_D.US,D,20190717,000000,24.7,24.7,24.64,24.7,5502,0
+UMH_D.US,D,20190718,000000,24.78,24.78,24.78,24.78,100,0
+UMH_D.US,D,20190719,000000,24.674,24.85,24.674,24.82,1719,0
+UMH_D.US,D,20190722,000000,24.82,24.82,24.62,24.75,1472,0
+UMH_D.US,D,20190723,000000,24.69,24.7774,24.69,24.75,2168,0
+UMH_D.US,D,20190724,000000,24.7105,24.7105,24.5,24.63,8326,0
+UMH_D.US,D,20190725,000000,24.68,24.7444,24.6,24.6725,4332,0
+UMH_D.US,D,20190726,000000,24.61,24.78,24.6,24.7239,4651,0
+UMH_D.US,D,20190729,000000,24.7,24.8,24.7,24.8,1500,0
+UMH_D.US,D,20190730,000000,24.8699,24.87,24.84,24.87,1144,0
+UMH_D.US,D,20190731,000000,24.828,25,24.828,25,8745,0
+UMH_D.US,D,20190801,000000,25.01,25.03,24.9975,25.03,1557,0
+UMH_D.US,D,20190802,000000,25.05,25.1799,25.05,25.1799,22754,0
+UMH_D.US,D,20190806,000000,25.25,25.3,25.25,25.25,14550,0
+UMH_D.US,D,20190807,000000,25.25,25.475,25.25,25.42,5549,0
+UMH_D.US,D,20190808,000000,25.3916,25.3916,25.38,25.38,550,0
+UMH_D.US,D,20190809,000000,25.29,25.36,25.289,25.32,18351,0
+UMH_D.US,D,20190812,000000,25.32,25.35,25.3157,25.32,4600,0
+UMH_D.US,D,20190813,000000,25.32,25.3501,25.32,25.3501,2595,0
+UMH_D.US,D,20190814,000000,25.03,25.09,25.0096,25.09,2033,0
+UMH_D.US,D,20190815,000000,25.09,25.09,25.09,25.09,1000,0
+UMH_D.US,D,20190816,000000,25.14,25.2119,25.14,25.2119,955,0
+UMH_D.US,D,20190819,000000,25.1218,25.2057,25.1218,25.2057,790,0
+UMH_D.US,D,20190820,000000,25.1277,25.1277,25.1082,25.1082,945,0
+UMH_D.US,D,20190821,000000,25.1443,25.38,25.14,25.38,1700,0
+UMH_D.US,D,20190822,000000,25.25,25.38,25.25,25.38,7360,0
+UMH_D.US,D,20190823,000000,25.38,25.38,25.35,25.38,4413,0
+UMH_D.US,D,20190827,000000,25.4294,25.45,25.42,25.42,1445,0
+UMH_D.US,D,20190828,000000,25.46,25.46,25.46,25.46,475,0
+UMH_D.US,D,20190829,000000,25.3,25.32,25.3,25.32,2550,0
+UMH_D.US,D,20190830,000000,25.3624,25.47,25.29,25.29,10400,0
+UMH_D.US,D,20190903,000000,25.47,25.47,25.47,25.47,150,0
+UMH_D.US,D,20190904,000000,25.47,25.49,25.38,25.38,2367,0
+UMH_D.US,D,20190905,000000,25.32,25.35,25.32,25.35,1000,0
+UMH_D.US,D,20190906,000000,25.43,25.43,25.4197,25.4197,876,0
+UMH_D.US,D,20190909,000000,25.425,25.425,25.4,25.4,1100,0
+UMH_D.US,D,20190910,000000,25.3826,25.3826,25.3826,25.3826,215,0
+UMH_D.US,D,20190911,000000,25.35,25.35,25.35,25.35,200,0
+UMH_D.US,D,20190912,000000,25.3966,25.45,25.3,25.31,3862,0
+UMH_D.US,D,20190913,000000,25.4181,25.4181,25.3471,25.3471,2257,0
+UMH_D.US,D,20190916,000000,25.43,25.43,25.43,25.43,110,0
+UMH_D.US,D,20190917,000000,25.45,25.45,25.3531,25.3531,895,0
+UMH_D.US,D,20190918,000000,25.3,25.35,25.2501,25.35,3456,0
+UMH_D.US,D,20190919,000000,25.3661,25.3881,25.3633,25.3633,604,0
+UMH_D.US,D,20190920,000000,25.39,25.39,25.345,25.35,6144,0
+UMH_D.US,D,20190923,000000,25.35,25.35,25.35,25.35,1020,0
+UMH_D.US,D,20190924,000000,25.3327,25.3557,25.33,25.33,889,0
+UMH_D.US,D,20190925,000000,25.39,25.83,25.3301,25.442,9540,0
+UMH_D.US,D,20190926,000000,25.43,25.43,25.35,25.35,1730,0
+UMH_D.US,D,20190927,000000,25.38,25.5023,25.36,25.5023,1547,0
+UMH_D.US,D,20190930,000000,25.48,25.48,25.36,25.384,1025,0
+UMH_D.US,D,20191001,000000,25.4,25.48,25.2937,25.3592,12735,0
+UMH_D.US,D,20191002,000000,25.32,25.383,25.2862,25.383,2735,0
+UMH_D.US,D,20191003,000000,25.4709,25.5728,25.3,25.468,9494,0
+UMH_D.US,D,20191004,000000,25.54,25.57,25.34,25.3836,4400,0
+UMH_D.US,D,20191007,000000,25.35,25.42,25.35,25.35,5250,0
+UMH_D.US,D,20191008,000000,25.35,25.35,25.3,25.3,1458,0
+UMH_D.US,D,20191009,000000,25.33,25.33,25.3,25.3,1045,0
+UMH_D.US,D,20191010,000000,25.3,25.37,25.25,25.3,12645,0
+UMH_D.US,D,20191011,000000,25.498,25.5,25.3205,25.3205,4778,0
+UMH_D.US,D,20191014,000000,25.38,25.48,25.38,25.44,5955,0
+UMH_D.US,D,20191015,000000,25.516,25.516,25.48,25.48,1484,0
+UMH_D.US,D,20191016,000000,25.735,25.735,25.35,25.4,7899,0
+UMH_D.US,D,20191017,000000,25.38,25.5337,25.35,25.35,15863,0
+UMH_D.US,D,20191018,000000,25.36,25.5,25.3367,25.45,7402,0
+UMH_D.US,D,20191021,000000,25.491,25.5251,25.4,25.42,4022,0
+UMH_D.US,D,20191022,000000,25.4,25.5371,25.4,25.42,208466,0
+UMH_D.US,D,20191023,000000,25.533,25.6,25.5218,25.6,4783,0
+UMH_D.US,D,20191024,000000,25.5,25.5,25.35,25.39,70735,0
+UMH_D.US,D,20191025,000000,25.38,25.429,25.37,25.4,22561,0
+UMH_D.US,D,20191028,000000,25.4336,25.4488,25.37,25.4,17398,0
+UMH_D.US,D,20191029,000000,25.4,25.42,25.37,25.37,18304,0
+UMH_D.US,D,20191030,000000,25.37,25.405,25.35,25.37,59606,0
+UMH_D.US,D,20191031,000000,25.37,25.44,25.3601,25.4,27328,0
+UMH_D.US,D,20191101,000000,25.32,25.42,25.32,25.385,21020,0
+UMH_D.US,D,20191104,000000,25.4,25.45,25.4,25.41,22287,0
+UMH_D.US,D,20191105,000000,25.45,25.45,25.28,25.3716,15668,0
+UMH_D.US,D,20191106,000000,25.385,25.4361,25.35,25.41,6624,0
+UMH_D.US,D,20191107,000000,25.395,25.43,25.33,25.33,10581,0
+UMH_D.US,D,20191108,000000,25.3919,25.557,25.05,25.05,24101,0
+UMH_D.US,D,20191111,000000,25.3,25.327,25.1401,25.3212,23495,0
+UMH_D.US,D,20191112,000000,25.28,25.3438,25.129,25.2899,8990,0
+UMH_D.US,D,20191113,000000,25.3,25.31,25.24,25.27,30830,0
+UMH_D.US,D,20191114,000000,24.88,24.9054,24.8,24.87,11536,0
+UMH_D.US,D,20191115,000000,24.86,24.9,24.82,24.89,8503,0
+UMH_D.US,D,20191118,000000,24.95,25.085,24.9,24.97,32196,0
+UMH_D.US,D,20191119,000000,24.97,25.0147,24.93,24.93,3500,0
+UMH_D.US,D,20191120,000000,25.01,25.0165,24.93,24.999,10029,0
+UMH_D.US,D,20191121,000000,25.026,25.04,25,25.03,6067,0
+UMH_D.US,D,20191122,000000,25.03,25.05,24.99,25,23883,0
+UMH_D.US,D,20191125,000000,24.9216,25.04,24.9216,25.005,17468,0
+UMH_D.US,D,20191126,000000,25.01,25.02,25,25.01,5973,0
+UMH_D.US,D,20191127,000000,25.012,25.04,25,25,13457,0
+UMH_D.US,D,20191129,000000,25,25.02,25,25,3345,0
+UMH_D.US,D,20191202,000000,24.99,25.02,24.986,25,43230,0
+UMH_D.US,D,20191203,000000,25.01,25.01,24.8736,24.95,15515,0
+UMH_D.US,D,20191204,000000,24.9926,25.0041,24.97,25,34630,0
+UMH_D.US,D,20191205,000000,24.9929,24.9929,24.9,24.943,21457,0
+UMH_D.US,D,20191206,000000,24.9512,25.05,24.95,24.95,3214,0
+UMH_D.US,D,20191209,000000,24.95,25.09,24.95,25,2778,0
+UMH_D.US,D,20191210,000000,25,25,24.98,24.98,17596,0
+UMH_D.US,D,20191211,000000,25,25,24.982,24.994,13959,0
+UMH_D.US,D,20191212,000000,25.09,25.09,24.9944,25,8631,0
+UMH_D.US,D,20191213,000000,25.01,25.05,25.01,25.05,6211,0
+UMH_D.US,D,20191216,000000,24.98,25.04,24.98,25.01,11967,0
+UMH_D.US,D,20191217,000000,25,25.1158,25,25.0991,5927,0
+UMH_D.US,D,20191218,000000,25.02,25.1,25,25.01,107849,0
+UMH_D.US,D,20191219,000000,25.009,25.06,25,25.05,12126,0
+UMH_D.US,D,20191220,000000,25.1,25.1,25,25,9512,0
+UMH_D.US,D,20191223,000000,24.99,25.0494,24.98,25,20690,0
+UMH_D.US,D,20191224,000000,25,25.0385,25,25.0303,6881,0
+UMH_D.US,D,20191226,000000,25.06,25.12,25.03,25.03,8751,0
+UMH_D.US,D,20191227,000000,25.0325,25.05,25.0325,25.0465,10381,0
+UMH_D.US,D,20191230,000000,25.04,25.1213,25.01,25.02,17735,0
+UMH_D.US,D,20191231,000000,25.03,25.06,25.01,25.02,25760,0
+UMH_D.US,D,20200102,000000,25.02,25.1589,25.02,25.1,22142,0
+UMH_D.US,D,20200103,000000,25.09,25.15,25.02,25.14,28161,0
+UMH_D.US,D,20200106,000000,25.1215,25.15,25.1,25.12,21406,0
+UMH_D.US,D,20200107,000000,25.13,25.13,25.1,25.13,39602,0
+UMH_D.US,D,20200108,000000,25.09,25.15,25.07,25.07,20044,0
+UMH_D.US,D,20200109,000000,25.08,25.15,25.04,25.06,26292,0
+UMH_D.US,D,20200110,000000,25.13,25.1437,25.03,25.075,15141,0
+UMH_D.US,D,20200113,000000,25.06,25.1,25.03,25.045,53990,0
+UMH_D.US,D,20200114,000000,25.03,25.1,25.02,25.06,22506,0
+UMH_D.US,D,20200115,000000,25.06,25.1478,25.04,25.0801,267235,0
+UMH_D.US,D,20200116,000000,25.06,25.14,25.05,25.065,200123,0
+UMH_D.US,D,20200117,000000,25.105,25.131,25.077,25.08,21081,0
+UMH_D.US,D,20200121,000000,25.1,25.13,25.07,25.07,118328,0
+UMH_D.US,D,20200122,000000,25.09,25.17,25.08,25.17,176507,0
+UMH_D.US,D,20200123,000000,25.17,25.17,25.1,25.1,43662,0
+UMH_D.US,D,20200124,000000,25.11,25.1318,25.07,25.08,58558,0
+UMH_D.US,D,20200127,000000,25.07,25.09,25.02,25.02,88621,0
+UMH_D.US,D,20200128,000000,25.07,25.07,25.01,25.02,108951,0
+UMH_D.US,D,20200129,000000,25.05,25.08,25,25.0499,377937,0
+UMH_D.US,D,20200130,000000,25.06,25.0619,25.01,25.01,69871,0
+UMH_D.US,D,20200131,000000,25.04,25.1,25.01,25.01,152095,0
+UMH_D.US,D,20200203,000000,25.05,25.1,25.02,25.04,58336,0
+UMH_D.US,D,20200204,000000,25.04,25.1,25.03,25.06,178845,0
+UMH_D.US,D,20200205,000000,25.06,25.0797,25.02,25.03,82905,0
+UMH_D.US,D,20200206,000000,25.04,25.07,25.04,25.05,144947,0
+UMH_D.US,D,20200207,000000,25.06,25.07,25.04,25.05,58258,0
+UMH_D.US,D,20200210,000000,25.07,25.09,25.05,25.05,139940,0
+UMH_D.US,D,20200211,000000,25.05,25.12,25.04,25.06,137318,0
+UMH_D.US,D,20200212,000000,25.09,25.09,25.04,25.05,376216,0
+UMH_D.US,D,20200213,000000,25.08,25.08,25.04,25.06,243677,0
+UMH_D.US,D,20200214,000000,24.73,24.82,24.72,24.81,213141,0
+UMH_D.US,D,20200218,000000,24.81,24.88,24.8,24.83,78873,0
+UMH_D.US,D,20200219,000000,24.84,24.84,24.69,24.74,53888,0
+UMH_D.US,D,20200220,000000,24.72,24.8,24.69,24.75,54716,0
+UMH_D.US,D,20200221,000000,24.77,24.78,24.69,24.74,31609,0
+UMH_D.US,D,20200224,000000,24.62,24.68,24.5,24.56,52466,0
+UMH_D.US,D,20200225,000000,24.59,24.59,24.14,24.3022,68577,0
+UMH_D.US,D,20200226,000000,24.38,24.469,24.24,24.3299,24149,0
+UMH_D.US,D,20200227,000000,24.22,24.47,23.89,23.95,56572,0
+UMH_D.US,D,20200228,000000,23.8,23.8,23.28,23.46,59794,0
+UMH_D.US,D,20200302,000000,23.51,23.92,23.4,23.73,58323,0
+UMH_D.US,D,20200303,000000,23.88,24.1799,23.54,23.61,48391,0
+UMH_D.US,D,20200304,000000,23.86,24.05,23.6927,24.03,62605,0
+UMH_D.US,D,20200305,000000,23.89,24.01,23.66,23.775,41583,0
+UMH_D.US,D,20200306,000000,23.58,23.87,23.35,23.65,63077,0
+UMH_D.US,D,20200309,000000,23.35,23.4294,22.65,22.65,53604,0
+UMH_D.US,D,20200310,000000,23.2484,23.4,22.7614,23.2301,23776,0
+UMH_D.US,D,20200311,000000,23.19,23.2826,21.81,22.85,45990,0
+UMH_D.US,D,20200312,000000,22.06,22.06,18.58,19,48602,0
+UMH_D.US,D,20200313,000000,19.5,20.65,19.5,20.45,42038,0
+UMH_D.US,D,20200316,000000,19.46,19.9906,18.8,19.2,31600,0
+UMH_D.US,D,20200317,000000,19.23,19.3787,18.8839,19.1,21054,0
+UMH_D.US,D,20200318,000000,17.1134,17.93,9.22,12.517,136557,0
+UMH_D.US,D,20200319,000000,12,14.04,11.25,14.04,94711,0
+UMH_D.US,D,20200320,000000,14.15,15.966,12.6201,13.15,73576,0
+UMH_D.US,D,20200323,000000,13.25,13.25,11.14,12.2,52512,0
+UMH_D.US,D,20200324,000000,12.7,13.53,12.7,13.5,134066,0
+UMH_D.US,D,20200325,000000,13.85,17.35,13.85,16.11,63796,0
+UMH_D.US,D,20200326,000000,16.6813,19.93,16.6813,18.89,71216,0
+UMH_D.US,D,20200327,000000,18.5,18.99,17.78,18.99,46907,0
+UMH_D.US,D,20200330,000000,18.9,18.9,17.93,18.73,57231,0
+UMH_D.US,D,20200331,000000,18.07,18.98,18.07,18.7917,25749,0
+UMH_D.US,D,20200401,000000,18.17,18.2609,17.13,17.2597,37007,0
+UMH_D.US,D,20200402,000000,17,17,16.34,16.6108,36727,0
+UMH_D.US,D,20200403,000000,16.65,16.8,15.59,15.8,20709,0
+UMH_D.US,D,20200406,000000,16.06,16.55,15.97,15.97,39745,0
+UMH_D.US,D,20200407,000000,16.43,16.92,15.9304,16.8,35450,0
+UMH_D.US,D,20200408,000000,16.68,18.345,16.68,18,27016,0
+UMH_D.US,D,20200409,000000,18.54,19.9,18.54,18.9,49463,0
+UMH_D.US,D,20200413,000000,18.9,19.15,18.39,18.72,28020,0
+UMH_D.US,D,20200414,000000,19,19.64,18.72,18.92,29454,0
+UMH_D.US,D,20200415,000000,17.75,19.25,17.75,18.9155,27631,0
+UMH_D.US,D,20200416,000000,18.95,19.46,18.7,18.9,36700,0
+UMH_D.US,D,20200417,000000,19,19.5899,18.6777,18.6777,12885,0
+UMH_D.US,D,20200420,000000,18.68,19,18.48,18.48,8275,0
+UMH_D.US,D,20200421,000000,18.2684,18.62,18.066,18.32,18954,0
+UMH_D.US,D,20200422,000000,18.5,18.82,18.4087,18.6885,14819,0
+UMH_D.US,D,20200423,000000,18.86,19.18,18.86,19.18,16068,0
+UMH_D.US,D,20200424,000000,19.73,20.25,19.3,20.25,30059,0
+UMH_D.US,D,20200427,000000,20.78,22.58,20.65,21.76,95642,0
+UMH_D.US,D,20200428,000000,22.09,22.42,22.05,22.24,57489,0
+UMH_D.US,D,20200429,000000,22.4,23.13,22.281,23.07,62655,0
+UMH_D.US,D,20200430,000000,22.95,23.39,22.49,23.38,453656,0
+UMH_D.US,D,20200501,000000,22.89,22.89,22.1,22.25,46905,0
+UMH_D.US,D,20200504,000000,22.42,22.42,21.64,21.8,18202,0
+UMH_D.US,D,20200505,000000,21.97,21.99,21.87,21.9,26486,0
+UMH_D.US,D,20200506,000000,21.97,21.97,21.41,21.67,9846,0
+UMH_D.US,D,20200507,000000,21.7614,21.9,21.7614,21.81,3981,0
+UMH_D.US,D,20200508,000000,21.9,22.78,21.9,22.74,24348,0
+UMH_D.US,D,20200511,000000,22.74,22.74,22.385,22.74,7658,0
+UMH_D.US,D,20200512,000000,22.74,22.74,22.5,22.63,6032,0
+UMH_D.US,D,20200513,000000,22.68,22.68,21.95,22.07,11249,0
+UMH_D.US,D,20200514,000000,21.7,21.7,20.3,21.39,21778,0
+UMH_D.US,D,20200515,000000,22.05,22.05,20.97,21.3,10035,0
+UMH_D.US,D,20200518,000000,21.38,21.5859,21.38,21.4756,8429,0
+UMH_D.US,D,20200519,000000,21.57,21.7,21.57,21.65,7447,0
+UMH_D.US,D,20200520,000000,21.8,21.8,21.5826,21.7,5531,0
+UMH_D.US,D,20200521,000000,21.86,21.86,21.6,21.82,5667,0
+UMH_D.US,D,20200522,000000,21.85,22,21.73,22,1723,0
+UMH_D.US,D,20200526,000000,22.57,22.57,22.173,22.56,28892,0
+UMH_D.US,D,20200527,000000,22.65,23.13,22.65,23,36977,0
+UMH_D.US,D,20200528,000000,23,23.45,22.81,23.27,31388,0
+UMH_D.US,D,20200529,000000,23.32,23.34,23.1,23.29,4932,0
+UMH_D.US,D,20200601,000000,23.4,23.4486,23.1409,23.4,6258,0
+UMH_D.US,D,20200602,000000,23.45,23.56,23.44,23.55,29993,0
+UMH_D.US,D,20200603,000000,23.56,23.82,23.55,23.82,15141,0
+UMH_D.US,D,20200604,000000,23.99,24.15,23.87,24.05,11624,0
+UMH_D.US,D,20200605,000000,24.25,24.42,24.15,24.31,22287,0
+UMH_D.US,D,20200608,000000,24.5,24.5,24.01,24.3404,9654,0
+UMH_D.US,D,20200609,000000,24.25,24.25,24.15,24.21,5507,0
+UMH_D.US,D,20200610,000000,24.15,24.29,24,24.21,5477,0
+UMH_D.US,D,20200611,000000,24.05,24.05,23.687,23.73,10076,0
+UMH_D.US,D,20200612,000000,24,24.062,23.9,24.05,16937,0
+UMH_D.US,D,20200615,000000,24,24,23.63,23.7835,11806,0
+UMH_D.US,D,20200616,000000,23.725,24,23.6,23.8908,7325,0
+UMH_D.US,D,20200617,000000,23.93,24.09,23.5,23.5,12809,0
+UMH_D.US,D,20200618,000000,23.51,23.75,23.5,23.5366,6218,0
+UMH_D.US,D,20200619,000000,23.785,23.85,23.715,23.8084,7778,0
+UMH_D.US,D,20200622,000000,23.88,23.88,23.6,23.6501,15975,0
+UMH_D.US,D,20200623,000000,23.7216,23.725,23.66,23.66,11381,0
+UMH_D.US,D,20200624,000000,23.81,23.81,23.56,23.68,13565,0
+UMH_D.US,D,20200625,000000,23.6,23.73,23.5,23.73,6656,0
+UMH_D.US,D,20200626,000000,23.5271,23.5947,22.64,22.64,12818,0
+UMH_D.US,D,20200629,000000,23.01,23.25,23.01,23.21,7958,0
+UMH_D.US,D,20200630,000000,23.25,23.56,23.18,23.56,5565,0
+UMH_D.US,D,20200701,000000,23.66,23.73,23.5,23.6599,2637,0
+UMH_D.US,D,20200702,000000,23.73,24.09,23.7,24.04,5321,0
+UMH_D.US,D,20200706,000000,24,24,23.77,23.78,19588,0
+UMH_D.US,D,20200707,000000,23.45,23.59,23.26,23.57,2681,0
+UMH_D.US,D,20200708,000000,23.5,23.5,23.383,23.42,4032,0
+UMH_D.US,D,20200709,000000,23.5,23.5,23.29,23.4,5083,0
+UMH_D.US,D,20200710,000000,23.29,23.29,23.22,23.29,2236,0
+UMH_D.US,D,20200713,000000,23.345,23.41,23.32,23.4,3020,0
+UMH_D.US,D,20200714,000000,23.38,23.41,23.38,23.38,4116,0
+UMH_D.US,D,20200715,000000,23.39,23.39,23.25,23.34,47651,0
+UMH_D.US,D,20200716,000000,23.39,23.45,23.38,23.45,26631,0
+UMH_D.US,D,20200717,000000,23.44,23.45,23.4,23.4,4831,0
+UMH_D.US,D,20200720,000000,23.38,23.4,23.305,23.33,3741,0
+UMH_D.US,D,20200721,000000,23.39,23.4,23.38,23.38,11945,0
+UMH_D.US,D,20200722,000000,23.4,23.5,23.3601,23.45,33679,0
+UMH_D.US,D,20200723,000000,23.53,23.68,23.46,23.61,19119,0
+UMH_D.US,D,20200724,000000,23.55,23.85,23.55,23.77,4320,0
+UMH_D.US,D,20200727,000000,23.77,23.89,23.77,23.85,2737,0
+UMH_D.US,D,20200728,000000,23.85,23.88,23.78,23.8,7729,0
+UMH_D.US,D,20200729,000000,23.75,23.905,23.66,23.83,4412,0
+UMH_D.US,D,20200730,000000,23.85,23.99,23.825,23.99,3578,0
+UMH_D.US,D,20200731,000000,23.98,24.16,23.97,24.16,5621,0
+UMH_D.US,D,20200803,000000,24.15,24.35,24.15,24.35,5977,0
+UMH_D.US,D,20200804,000000,24.39,24.41,24.3,24.35,8215,0
+UMH_D.US,D,20200805,000000,24.3,24.48,24.29,24.48,23098,0
+UMH_D.US,D,20200806,000000,24.455,24.58,24.39,24.5528,11463,0
+UMH_D.US,D,20200807,000000,24.59,24.65,24.5583,24.62,8333,0
+UMH_D.US,D,20200810,000000,24.619,24.795,24.619,24.785,10889,0
+UMH_D.US,D,20200811,000000,24.66,24.86,24.66,24.79,9815,0
+UMH_D.US,D,20200812,000000,24.88,24.88,24.8,24.8768,23504,0
+UMH_D.US,D,20200813,000000,24.8859,24.99,24.8859,24.98,39312,0
+UMH_D.US,D,20200814,000000,24.7,24.7,24.5418,24.5611,10047,0
+UMH_D.US,D,20200817,000000,24.65,24.65,24.6,24.64,15310,0
+UMH_D.US,D,20200818,000000,24.65,24.75,24.6394,24.74,4455,0
+UMH_D.US,D,20200819,000000,24.84,24.84,24.75,24.78,4075,0
+UMH_D.US,D,20200820,000000,24.75,24.75,24.49,24.69,21762,0
+UMH_D.US,D,20200821,000000,24.67,24.76,24.67,24.76,23738,0
+UMH_D.US,D,20200824,000000,24.8,24.8,24.5,24.59,25591,0
+UMH_D.US,D,20200825,000000,24.62,24.75,24.61,24.75,7763,0
+UMH_D.US,D,20200826,000000,24.75,24.79,24.72,24.73,12383,0
+UMH_D.US,D,20200827,000000,24.75,24.75,24.735,24.75,13127,0
+UMH_D.US,D,20200828,000000,24.75,24.75,24.61,24.75,4521,0
+UMH_D.US,D,20200831,000000,24.75,24.77,24.5805,24.75,4676,0
+UMH_D.US,D,20200901,000000,24.75,24.77,24.7,24.76,6183,0
+UMH_D.US,D,20200902,000000,24.7468,24.7468,24.66,24.66,4733,0
+UMH_D.US,D,20200903,000000,24.71,24.75,24.66,24.74,15429,0
+UMH_D.US,D,20200904,000000,24.75,24.75,24.6,24.75,4948,0
+UMH_D.US,D,20200908,000000,24.6,24.75,24.6,24.6,13738,0
+UMH_D.US,D,20200909,000000,24.75,24.76,24.69,24.75,17815,0
+UMH_D.US,D,20200910,000000,24.77,24.79,24.765,24.78,12536,0
+UMH_D.US,D,20200911,000000,24.78,24.8,24.76,24.78,26967,0
+UMH_D.US,D,20200914,000000,24.84,24.84,24.78,24.79,22411,0
+UMH_D.US,D,20200915,000000,24.75,24.815,24.75,24.79,25651,0
+UMH_D.US,D,20200916,000000,24.8,24.83,24.8,24.83,16450,0
+UMH_D.US,D,20200917,000000,24.75,24.84,24.75,24.77,27108,0
+UMH_D.US,D,20200918,000000,24.75,24.77,24.71,24.77,17198,0
+UMH_D.US,D,20200921,000000,24.75,24.75,24.65,24.73,30969,0
+UMH_D.US,D,20200922,000000,24.72,24.79,24.71,24.79,5927,0
+UMH_D.US,D,20200923,000000,24.7,24.7198,24.63,24.63,19793,0
+UMH_D.US,D,20200924,000000,24.59,24.75,24.56,24.7499,6663,0
+UMH_D.US,D,20200925,000000,24.75,24.8,24.6001,24.78,64316,0
+UMH_D.US,D,20200928,000000,24.8,24.8,24.773,24.8,31578,0
+UMH_D.US,D,20200929,000000,24.82,24.837,24.81,24.82,12404,0
+UMH_D.US,D,20200930,000000,24.785,24.87,24.785,24.87,30433,0
+UMH_D.US,D,20201001,000000,24.88,24.88,24.834,24.8577,18582,0
+UMH_D.US,D,20201002,000000,24.9,24.9,24.86,24.86,5328,0
+UMH_D.US,D,20201005,000000,24.9,24.9,24.81,24.875,8557,0
+UMH_D.US,D,20201006,000000,24.8771,24.88,24.81,24.87,12691,0
+UMH_D.US,D,20201007,000000,24.91,24.9199,24.85,24.85,13263,0
+UMH_D.US,D,20201008,000000,24.86,24.92,24.85,24.85,16812,0
+UMH_D.US,D,20201009,000000,24.9,24.9,24.85,24.87,12724,0
+UMH_D.US,D,20201012,000000,24.8895,24.925,24.85,24.85,12536,0
+UMH_D.US,D,20201013,000000,24.9,24.9,24.83,24.85,8896,0
+UMH_D.US,D,20201014,000000,24.83,24.83,24.795,24.805,6743,0
+UMH_D.US,D,20201015,000000,24.81,24.84,24.7451,24.75,19642,0
+UMH_D.US,D,20201016,000000,24.82,24.82,24.78,24.8,14332,0
+UMH_D.US,D,20201019,000000,24.78,24.835,24.74,24.74,21137,0
+UMH_D.US,D,20201020,000000,24.94,24.94,24.76,24.77,428740,0
+UMH_D.US,D,20201021,000000,24.8,24.82,24.7414,24.76,22626,0
+UMH_D.US,D,20201022,000000,24.78,24.83,24.776,24.776,21801,0
+UMH_D.US,D,20201023,000000,24.9,24.9,24.75,24.9,6713,0
+UMH_D.US,D,20201026,000000,24.9,24.9,24.76,24.76,16181,0
+UMH_D.US,D,20201027,000000,24.77,24.87,24.753,24.81,19185,0
+UMH_D.US,D,20201028,000000,24.7501,24.8049,24.75,24.8,6990,0
+UMH_D.US,D,20201029,000000,24.77,24.85,24.77,24.8,3379,0
+UMH_D.US,D,20201030,000000,24.8033,24.93,24.77,24.93,64987,0
+UMH_D.US,D,20201102,000000,24.84,24.94,24.84,24.85,3532,0
+UMH_D.US,D,20201103,000000,24.85,25,24.85,24.94,3250,0
+UMH_D.US,D,20201104,000000,25,25.17,25,25.17,6632,0
+UMH_D.US,D,20201105,000000,25.15,25.25,25,25.25,15400,0
+UMH_D.US,D,20201106,000000,25.2,25.23,24.81,24.86,29180,0
+UMH_D.US,D,20201109,000000,24.93,25.17,24.93,25.05,32053,0
+UMH_D.US,D,20201110,000000,25.126,25.126,24.93,24.93,33127,0
+UMH_D.US,D,20201111,000000,25.02,25.0315,24.95,24.97,69372,0
+UMH_D.US,D,20201112,000000,25.02,25.02,24.84,24.86,29504,0
+UMH_D.US,D,20201113,000000,24.65,24.73,24.6,24.73,15845,0
+UMH_D.US,D,20201116,000000,24.75,24.77,24.73,24.755,22217,0
+UMH_D.US,D,20201117,000000,24.76,24.78,24.7221,24.7221,42813,0
+UMH_D.US,D,20201118,000000,24.7202,24.74,24.7114,24.72,20174,0
+UMH_D.US,D,20201119,000000,24.79,24.79,24.7,24.76,18693,0
+UMH_D.US,D,20201120,000000,24.78,24.78,24.7,24.73,13993,0
+UMH_D.US,D,20201123,000000,24.75,24.79,24.69,24.73,23051,0
+UMH_D.US,D,20201124,000000,24.82,24.82,24.71,24.75,16153,0
+UMH_D.US,D,20201125,000000,24.82,24.82,24.7443,24.75,11340,0
+UMH_D.US,D,20201127,000000,24.725,24.8,24.7,24.77,58018,0
+UMH_D.US,D,20201130,000000,24.81,24.81,24.739,24.74,11457,0
+UMH_D.US,D,20201201,000000,24.82,24.82,24.76,24.77,8604,0
+UMH_D.US,D,20201202,000000,24.75,24.82,24.72,24.771,12149,0
+UMH_D.US,D,20201203,000000,24.8,24.8,24.7302,24.76,11909,0
+UMH_D.US,D,20201204,000000,24.76,24.8,24.74,24.755,28963,0
+UMH_D.US,D,20201207,000000,24.77,24.77,24.75,24.76,15935,0
+UMH_D.US,D,20201208,000000,24.8,24.8296,24.75,24.77,16979,0
+UMH_D.US,D,20201209,000000,24.795,24.83,24.75,24.765,17906,0
+UMH_D.US,D,20201210,000000,24.76,24.7867,24.75,24.77,5393,0
+UMH_D.US,D,20201211,000000,24.77,24.8,24.7499,24.75,11310,0
+UMH_D.US,D,20201214,000000,24.78,24.78,24.75,24.765,12855,0
+UMH_D.US,D,20201215,000000,24.8,24.8,24.7,24.7299,15300,0
+UMH_D.US,D,20201216,000000,24.79,24.79,24.66,24.7371,18306,0
+UMH_D.US,D,20201217,000000,24.82,24.82,24.735,24.76,25863,0
+UMH_D.US,D,20201218,000000,24.76,24.77,24.7,24.7514,12666,0
+UMH_D.US,D,20201221,000000,24.78,24.79,24.7357,24.7357,16560,0
+UMH_D.US,D,20201222,000000,24.75,24.7599,24.64,24.7301,22276,0
+UMH_D.US,D,20201223,000000,24.75,24.7838,24.75,24.7699,45352,0
+UMH_D.US,D,20201224,000000,24.75,24.78,24.75,24.775,15499,0
+UMH_D.US,D,20201228,000000,24.79,24.79,24.75,24.755,61353,0
+UMH_D.US,D,20201229,000000,24.79,24.79,24.74,24.755,31874,0
+UMH_D.US,D,20201230,000000,24.755,24.79,24.75,24.78,52539,0
+UMH_D.US,D,20201231,000000,24.7906,24.7906,24.725,24.75,75436,0
+UMH_D.US,D,20210104,000000,24.76,24.77,24.72,24.75,17608,0
+UMH_D.US,D,20210105,000000,24.78,24.78,24.74,24.75,13933,0
+UMH_D.US,D,20210106,000000,24.75,24.775,24.65,24.7414,22469,0
+UMH_D.US,D,20210107,000000,24.76,24.76,24.715,24.73,8238,0
+UMH_D.US,D,20210108,000000,24.7,24.75,24.7,24.7499,8636,0
+UMH_D.US,D,20210111,000000,24.75,24.75,24.6966,24.75,14039,0
+UMH_D.US,D,20210112,000000,24.69,24.76,24.675,24.677,14543,0
+UMH_D.US,D,20210113,000000,24.76,24.76,24.68,24.76,13439,0
+UMH_D.US,D,20210114,000000,24.78,24.81,24.75,24.8,20355,0
+UMH_D.US,D,20210115,000000,24.7957,24.84,24.78,24.84,24482,0
+UMH_D.US,D,20210119,000000,24.84,24.84,24.792,24.8052,20535,0
+UMH_D.US,D,20210120,000000,24.805,24.83,24.8,24.815,28046,0
+UMH_D.US,D,20210121,000000,24.79,24.8,24.78,24.7814,26264,0
+UMH_D.US,D,20210122,000000,24.78,24.7997,24.77,24.775,21681,0
+UMH_D.US,D,20210125,000000,24.8,24.8,24.77,24.77,19512,0
+UMH_D.US,D,20210126,000000,24.8,24.8499,24.78,24.79,32799,0
+UMH_D.US,D,20210127,000000,24.79,24.8367,24.76,24.76,13051,0
+UMH_D.US,D,20210128,000000,24.8,24.82,24.755,24.78,28051,0
+UMH_D.US,D,20210129,000000,24.81,24.89,24.76,24.89,33774,0
+UMH_D.US,D,20210201,000000,24.834,24.87,24.825,24.85,56885,0
+UMH_D.US,D,20210202,000000,24.84,24.89,24.78,24.78,340107,0
+UMH_D.US,D,20210203,000000,24.8,24.8204,24.7699,24.77,32203,0
+UMH_D.US,D,20210204,000000,24.78,24.805,24.77,24.78,30460,0
+UMH_D.US,D,20210205,000000,24.8092,24.94,24.8,24.86,106129,0
+UMH_D.US,D,20210208,000000,24.93,24.95,24.885,24.9499,18751,0
+UMH_D.US,D,20210209,000000,24.98,24.98,24.95,24.95,29087,0
+UMH_D.US,D,20210210,000000,24.95,24.95,24.9,24.92,19271,0
+UMH_D.US,D,20210211,000000,24.94,24.95,24.9001,24.91,24197,0
+UMH_D.US,D,20210212,000000,24.6,24.67,24.57,24.6499,78169,0
+UMH_D.US,D,20210216,000000,24.62,24.65,24.57,24.64,10767,0
+UMH_D.US,D,20210217,000000,24.6452,24.68,24.6,24.64,47712,0
+UMH_D.US,D,20210218,000000,24.61,24.6799,24.58,24.65,15164,0
+UMH_D.US,D,20210219,000000,24.65,24.71,24.6248,24.675,31457,0
+UMH_D.US,D,20210222,000000,24.65,24.72,24.64,24.68,43048,0
+UMH_D.US,D,20210223,000000,24.71,24.75,24.64,24.7,30772,0
+UMH_D.US,D,20210224,000000,24.71,24.71,24.5566,24.599,32912,0
+UMH_D.US,D,20210225,000000,24.55,24.635,24.45,24.49,31068,0
+UMH_D.US,D,20210226,000000,24.5,24.6,24.2601,24.6,50449,0
+UMH_D.US,D,20210301,000000,24.6,24.645,24.46,24.52,39344,0
+UMH_D.US,D,20210302,000000,24.64,24.69,24.58,24.6596,13015,0
+UMH_D.US,D,20210303,000000,24.67,24.72,24.6001,24.7,33971,0
+UMH_D.US,D,20210304,000000,24.7,24.73,24.62,24.73,36522,0
+UMH_D.US,D,20210305,000000,24.73,24.74,24.64,24.74,14260,0
+UMH_D.US,D,20210308,000000,24.75,24.75,24.71,24.72,13280,0
+UMH_D.US,D,20210309,000000,24.72,24.835,24.719,24.835,8687,0
+UMH_D.US,D,20210310,000000,24.87,24.9489,24.8558,24.93,12034,0
+UMH_D.US,D,20210311,000000,24.95,25,24.95,24.95,17212,0
+UMH_D.US,D,20210312,000000,24.96,24.96,24.85,24.85,14904,0
+UMH_D.US,D,20210315,000000,24.95,24.95,24.85,24.87,25639,0
+UMH_D.US,D,20210316,000000,25,25,24.91,24.925,18828,0
+UMH_D.US,D,20210317,000000,24.94,24.97,24.85,24.85,13972,0
+UMH_D.US,D,20210318,000000,24.86,24.97,24.86,24.95,33616,0
+UMH_D.US,D,20210319,000000,24.95,25,24.91,25,28977,0
+UMH_D.US,D,20210322,000000,24.99,25.05,24.97,25,30206,0
+UMH_D.US,D,20210323,000000,24.97,25.05,24.9,25,260376,0
+UMH_D.US,D,20210324,000000,25,25.05,24.91,24.98,33867,0
+UMH_D.US,D,20210325,000000,25,25.01,24.91,25,28148,0
+UMH_D.US,D,20210326,000000,25.05,25.05,24.99,25,81235,0
+UMH_D.US,D,20210329,000000,25,25.02,24.95,24.95,56431,0
+UMH_D.US,D,20210330,000000,24.95,25.05,24.95,24.95,27601,0
+UMH_D.US,D,20210331,000000,25.005,25.07,24.95,25,239232,0
+UMH_D.US,D,20210401,000000,25.05,25.05,24.95,25.015,130648,0
+UMH_D.US,D,20210405,000000,25.05,25.05,24.9475,24.976,168745,0
+UMH_D.US,D,20210406,000000,25.09,25.09,24.85,25,257620,0
+UMH_D.US,D,20210407,000000,25.07,25.1,24.85,25.0999,287581,0
+UMH_D.US,D,20210408,000000,25.15,25.17,25.114,25.16,19479,0
+UMH_D.US,D,20210409,000000,25.18,25.2221,25.1601,25.19,9960,0
+UMH_D.US,D,20210412,000000,25.2491,25.29,25.21,25.29,24244,0
+UMH_D.US,D,20210413,000000,25.29,25.42,25.24,25.41,24851,0
+UMH_D.US,D,20210414,000000,25.41,25.41,25.35,25.405,3993,0
+UMH_D.US,D,20210415,000000,25.37,25.435,25.35,25.405,90688,0
+UMH_D.US,D,20210416,000000,25.39,25.46,25.38,25.46,10710,0
+UMH_D.US,D,20210419,000000,25.47,25.48,25.395,25.45,12791,0
+UMH_D.US,D,20210420,000000,25.46,25.48,25.42,25.46,6604,0
+UMH_D.US,D,20210421,000000,25.455,25.4753,25.43,25.456,1554,0
+UMH_D.US,D,20210422,000000,25.45,25.59,25.41,25.5799,24482,0
+UMH_D.US,D,20210423,000000,25.65,25.65,25.48,25.6314,8316,0
+UMH_D.US,D,20210426,000000,25.64,25.64,25.6,25.64,13893,0
+UMH_D.US,D,20210427,000000,25.64,25.64,25.59,25.6383,6996,0
+UMH_D.US,D,20210428,000000,25.64,25.74,25.5264,25.74,23940,0
+UMH_D.US,D,20210429,000000,25.74,25.74,25.6055,25.71,3914,0
+UMH_D.US,D,20210430,000000,25.64,25.74,25.6,25.74,8044,0
+UMH_D.US,D,20210503,000000,25.74,25.85,25.7047,25.82,40854,0
+UMH_D.US,D,20210504,000000,25.82,25.86,25.8,25.845,12445,0
+UMH_D.US,D,20210505,000000,25.87,25.9,25.87,25.9,4535,0
+UMH_D.US,D,20210506,000000,25.87,25.94,25.87,25.94,14076,0
+UMH_D.US,D,20210507,000000,25.9421,25.99,25.9421,25.99,1891,0
+UMH_D.US,D,20210510,000000,25.9585,26,25.92,26,3476,0
+UMH_D.US,D,20210511,000000,25.98,26.01,25.82,26,24298,0
+UMH_D.US,D,20210512,000000,25.97,25.97,25.81,25.91,36117,0
+UMH_D.US,D,20210513,000000,25.97,25.9853,25.83,25.92,19604,0
+UMH_D.US,D,20210514,000000,25.59,25.59,25.486,25.59,11288,0
+UMH_D.US,D,20210517,000000,25.59,25.69,25.54,25.69,15890,0
+UMH_D.US,D,20210518,000000,25.6472,25.69,25.55,25.6,9540,0
+UMH_D.US,D,20210519,000000,25.52,25.6884,25.49,25.6,7811,0
+UMH_D.US,D,20210520,000000,25.4958,25.68,25.4958,25.64,4823,0
+UMH_D.US,D,20210521,000000,25.67,25.69,25.65,25.69,5062,0
+UMH_D.US,D,20210524,000000,25.69,25.73,25.65,25.73,3464,0
+UMH_D.US,D,20210525,000000,25.73,25.76,25.686,25.76,10577,0
+UMH_D.US,D,20210526,000000,25.67,25.76,25.67,25.76,4894,0
+UMH_D.US,D,20210527,000000,25.76,25.85,25.76,25.85,41119,0
+UMH_D.US,D,20210528,000000,25.79,25.93,25.79,25.91,69616,0
+UMH_D.US,D,20210601,000000,25.8415,25.97,25.8263,25.97,4788,0
+UMH_D.US,D,20210602,000000,25.95,26.1,25.94,26.1,15941,0
+UMH_D.US,D,20210603,000000,26.15,26.16,26.08,26.08,17078,0
+UMH_D.US,D,20210604,000000,26.088,26.1,26.088,26.1,710,0
+UMH_D.US,D,20210607,000000,26.01,26.12,25.91,26,7855,0
+UMH_D.US,D,20210608,000000,25.94,26.1,25.92,26,11001,0
+UMH_D.US,D,20210609,000000,25.92,26.1,25.91,26.1,2873,0
+UMH_D.US,D,20210610,000000,25.94,26.076,25.94,26.07,5335,0
+UMH_D.US,D,20210611,000000,26.1,26.1,25.934,26.1,5283,0
+UMH_D.US,D,20210614,000000,26.1,26.16,26.04,26.16,4744,0
+UMH_D.US,D,20210615,000000,26.2,26.2385,26.1023,26.19,17897,0
+UMH_D.US,D,20210616,000000,26.02,26.2,26.02,26.18,18465,0
+UMH_D.US,D,20210617,000000,26.01,26.28,26.01,26.27,16956,0
+UMH_D.US,D,20210618,000000,26.22,26.45,26.22,26.37,4624,0
+UMH_D.US,D,20210621,000000,26.17,26.45,26.17,26.45,2851,0
+UMH_D.US,D,20210622,000000,26.4,26.488,26.3,26.35,9746,0
+UMH_D.US,D,20210623,000000,26.21,26.44,26.21,26.38,6336,0
+UMH_D.US,D,20210624,000000,26.3301,26.443,26.3301,26.35,11991,0
+UMH_D.US,D,20210625,000000,26.37,26.4172,26.29,26.35,9287,0
+UMH_D.US,D,20210628,000000,26.25,26.25,26.04,26.09,12440,0
+UMH_D.US,D,20210629,000000,26.03,26.146,26.03,26.11,2577,0
+UMH_D.US,D,20210630,000000,26.05,26.4,26.05,26.34,34752,0
+UMH_D.US,D,20210701,000000,26.32,26.345,26.23,26.23,6352,0
+UMH_D.US,D,20210702,000000,26.23,26.2864,26.19,26.19,7853,0
+UMH_D.US,D,20210706,000000,26.18,26.22,26.07,26.13,21392,0
+UMH_D.US,D,20210707,000000,26.13,26.28,26.05,26.24,11921,0
+UMH_D.US,D,20210708,000000,26.07,26.3,26.07,26.3,1195,0
+UMH_D.US,D,20210709,000000,26.3,26.37,26.21,26.21,20315,0
+UMH_D.US,D,20210712,000000,26.28,26.322,26.28,26.3,3840,0
+UMH_D.US,D,20210713,000000,26.34,26.36,26.26,26.35,7884,0
+UMH_D.US,D,20210714,000000,26.35,26.36,26.34,26.34,3714,0
+UMH_D.US,D,20210715,000000,26.3052,26.37,26.275,26.35,14160,0
+UMH_D.US,D,20210716,000000,26.174,26.37,26.1226,26.34,3031,0
+UMH_D.US,D,20210719,000000,26.095,26.22,26.0455,26.21,3478,0
+UMH_D.US,D,20210720,000000,26.196,26.33,26.196,26.33,2456,0
+UMH_D.US,D,20210721,000000,26.19,26.2,26.13,26.1577,2362,0
+UMH_D.US,D,20210722,000000,26.3375,26.3375,26.23,26.25,1266,0
+UMH_D.US,D,20210723,000000,26.3679,26.3679,26.2313,26.24,7842,0
+UMH_D.US,D,20210726,000000,26.2,26.33,26.16,26.23,7371,0
+UMH_D.US,D,20210727,000000,26.15,26.32,26.15,26.32,6847,0
+UMH_D.US,D,20210728,000000,26.23,26.23,26.11,26.21,1860,0
+UMH_D.US,D,20210729,000000,26.2105,26.3,26.19,26.3,2167,0
+UMH_D.US,D,20210730,000000,26.38,26.42,26.38,26.41,25506,0
+UMH_D.US,D,20210802,000000,26.4,26.47,26.4,26.465,18276,0
+UMH_D.US,D,20210803,000000,26.47,26.52,26.43,26.43,37143,0
+UMH_D.US,D,20210804,000000,26.4,26.54,26.3812,26.54,8030,0
+UMH_D.US,D,20210805,000000,26.435,26.57,26.435,26.57,4595,0
+UMH_D.US,D,20210806,000000,26.31,26.597,26.3,26.51,5710,0
+UMH_D.US,D,20210809,000000,26.5,26.5,26.46,26.462,7714,0
+UMH_D.US,D,20210810,000000,26.3595,26.415,26.16,26.415,3753,0
+UMH_D.US,D,20210811,000000,26.27,26.385,26.27,26.3,2112,0
+UMH_D.US,D,20210812,000000,26.42,26.5,26.3601,26.5,6609,0
+UMH_D.US,D,20210813,000000,26.16,26.24,26.01,26.24,44175,0
+UMH_D.US,D,20210816,000000,26.24,26.32,26.24,26.32,55133,0
+UMH_D.US,D,20210817,000000,26.25,26.4,26.25,26.4,77379,0
+UMH_D.US,D,20210818,000000,26.4,26.4117,26.2,26.38,6646,0
+UMH_D.US,D,20210819,000000,26.19,26.47,26.19,26.4,32391,0
+UMH_D.US,D,20210820,000000,26.31,26.52,26.31,26.47,37721,0
+UMH_D.US,D,20210823,000000,26.3,26.48,26.27,26.48,6206,0
+UMH_D.US,D,20210824,000000,26.38,26.44,26.38,26.44,2713,0
+UMH_D.US,D,20210825,000000,26.44,26.5,26.4067,26.4067,7023,0
+UMH_D.US,D,20210826,000000,26.26,26.358,26.22,26.25,22529,0
+UMH_D.US,D,20210827,000000,26.19,26.34,26.19,26.34,6174,0
+UMH_D.US,D,20210830,000000,26.26,26.3,26.26,26.3,7667,0
+UMH_D.US,D,20210831,000000,26.22,26.5,26.22,26.41,18021,0
+UMH_D.US,D,20210901,000000,26.49,26.49,26.37,26.39,9284,0
+UMH_D.US,D,20210902,000000,26.32,26.47,26.32,26.47,4853,0
+UMH_D.US,D,20210903,000000,26.41,26.41,26.3101,26.37,3617,0
+UMH_D.US,D,20210907,000000,26.3179,26.3179,26.13,26.2,31387,0
+UMH_D.US,D,20210908,000000,26.2,26.25,26.2,26.23,2726,0
+UMH_D.US,D,20210909,000000,26.2001,26.25,26.2,26.24,13262,0
+UMH_D.US,D,20210910,000000,26.25,26.27,26.2,26.24,3624,0
+UMH_D.US,D,20210913,000000,26.25,26.25,26.1191,26.25,5289,0
+UMH_D.US,D,20210914,000000,26.23,26.25,26.18,26.25,65723,0
+UMH_D.US,D,20210915,000000,26.25,26.25,26.1995,26.25,8749,0
+UMH_D.US,D,20210916,000000,26.211,26.22,26.19,26.2,15103,0
+UMH_D.US,D,20210917,000000,26.25,26.25,26.126,26.19,9733,0
+UMH_D.US,D,20210920,000000,26.05,26.19,26.05,26.19,22859,0
+UMH_D.US,D,20210921,000000,26.1,26.17,26.1,26.155,10834,0
+UMH_D.US,D,20210922,000000,26.1066,26.421,26.1066,26.4,26227,0
+UMH_D.US,D,20210923,000000,26.26,26.4,26.2201,26.4,21650,0
+UMH_D.US,D,20210924,000000,26.25,26.35,26.0073,26.29,12710,0
+UMH_D.US,D,20210927,000000,26.24,26.3884,26.18,26.32,19420,0
+UMH_D.US,D,20210928,000000,26.29,26.29,26.0618,26.2,17445,0
+UMH_D.US,D,20210929,000000,26.38,26.44,26.32,26.43,12286,0
+UMH_D.US,D,20210930,000000,26.45,26.47,26.16,26.38,31490,0
+UMH_D.US,D,20211001,000000,26.23,26.43,26.23,26.31,17402,0
+UMH_D.US,D,20211004,000000,26.44,26.44,25.86,26.25,20918,0
+UMH_D.US,D,20211005,000000,26.21,26.2819,26.2,26.28,14166,0
+UMH_D.US,D,20211006,000000,26.2,26.36,26.1601,26.355,9124,0
+UMH_D.US,D,20211007,000000,26.21,26.305,26.19,26.29,2794,0
+UMH_D.US,D,20211008,000000,26.33,26.491,26.2,26.49,27337,0
+UMH_D.US,D,20211011,000000,26.285,26.285,26.1894,26.25,2243,0
+UMH_D.US,D,20211012,000000,26.25,26.26,26.205,26.25,19766,0
+UMH_D.US,D,20211013,000000,26.28,26.44,26.24,26.44,4292,0
+UMH_D.US,D,20211014,000000,26.4,26.45,26.36,26.45,5863,0
+UMH_D.US,D,20211015,000000,26.45,26.47,26.4158,26.42,5657,0
+UMH_D.US,D,20211018,000000,26.42,26.42,26.325,26.35,2999,0
+UMH_D.US,D,20211019,000000,26.4572,26.57,26.4572,26.56,37626,0
+UMH_D.US,D,20211020,000000,26.56,26.56,26.5,26.56,26420,0
+UMH_D.US,D,20211021,000000,26.57,26.65,26.5501,26.65,21244,0
+UMH_D.US,D,20211022,000000,26.6,26.6,26.52,26.6,18615,0
+UMH_D.US,D,20211025,000000,26.56,26.64,26.56,26.5822,18104,0
+UMH_D.US,D,20211026,000000,26.52,26.52,26.44,26.47,4153,0
+UMH_D.US,D,20211027,000000,26.4699,26.4699,26.3,26.39,43855,0
+UMH_D.US,D,20211028,000000,26.37,26.403,26.3109,26.3638,3387,0
+UMH_D.US,D,20211029,000000,26.359,26.36,26.14,26.18,24479,0
+UMH_D.US,D,20211101,000000,26.2856,26.38,26.285,26.38,7179,0
+UMH_D.US,D,20211102,000000,26.34,26.51,26.34,26.51,7590,0
+UMH_D.US,D,20211103,000000,26.42,26.53,26.4,26.53,5661,0
+UMH_D.US,D,20211104,000000,26.5,26.505,26.36,26.424,6394,0
+UMH_D.US,D,20211105,000000,26.56,26.56,26.22,26.32,39110,0
+UMH_D.US,D,20211108,000000,26.342,26.41,26.3,26.41,6371,0
+UMH_D.US,D,20211109,000000,26.34,26.48,26.34,26.48,15273,0
+UMH_D.US,D,20211110,000000,26.4,26.4999,26.2099,26.22,18452,0
+UMH_D.US,D,20211111,000000,26.37,26.42,26.25,26.3,6413,0
+UMH_D.US,D,20211112,000000,26.05,26.14,25.8661,26.07,41073,0
+UMH_D.US,D,20211115,000000,25.93,26.07,25.85,26.06,7612,0
+UMH_D.US,D,20211116,000000,26.0027,26.14,25.99,26.11,9017,0
+UMH_D.US,D,20211117,000000,26.0339,26.18,26.0339,26.18,32254,0
+UMH_D.US,D,20211118,000000,26.05,26.16,25.97,26.1,15697,0
+UMH_D.US,D,20211119,000000,26.13,26.15,26.1,26.145,5870,0
+UMH_D.US,D,20211122,000000,26.01,26.04,25.9,25.9228,4632,0
+UMH_D.US,D,20211123,000000,25.79,25.97,25.79,25.9,36663,0
+UMH_D.US,D,20211124,000000,25.57,25.9214,25.57,25.9214,8386,0
+UMH_D.US,D,20211126,000000,25.89,25.97,25.785,25.97,3526,0
+UMH_D.US,D,20211129,000000,25.96,26,25.87,25.99,76648,0
+UMH_D.US,D,20211130,000000,26.09,26.19,26.0118,26.19,23866,0
+UMH_D.US,D,20211201,000000,26.18,26.18,26.1,26.18,15582,0
+UMH_D.US,D,20211202,000000,26.1,26.1,26,26,210731,0
+UMH_D.US,D,20211203,000000,25.77,26.1,25.77,25.88,3487,0
+UMH_D.US,D,20211206,000000,25.77,26.055,25.68,26,29531,0
+UMH_D.US,D,20211207,000000,26.0299,26.0299,25.83,25.83,3401,0
+UMH_D.US,D,20211208,000000,25.8,25.944,25.65,25.68,6985,0
+UMH_D.US,D,20211209,000000,25.65,25.7862,25.53,25.62,39756,0
+UMH_D.US,D,20211210,000000,25.6833,25.6833,25.57,25.6,7116,0
+UMH_D.US,D,20211213,000000,25.59,25.6878,25.55,25.58,9900,0
+UMH_D.US,D,20211214,000000,25.74,25.74,25.6179,25.71,3093,0
+UMH_D.US,D,20211215,000000,25.76,25.76,25.542,25.542,3242,0
+UMH_D.US,D,20211216,000000,25.57,25.6656,25.56,25.59,13424,0
+UMH_D.US,D,20211217,000000,25.55,25.65,25.53,25.65,9576,0
+UMH_D.US,D,20211220,000000,25.55,25.64,25.53,25.59,4154,0
+UMH_D.US,D,20211221,000000,25.65,25.72,25.56,25.7,28168,0
+UMH_D.US,D,20211222,000000,25.67,25.74,25.67,25.74,3052,0
+UMH_D.US,D,20211223,000000,25.75,25.75,25.635,25.635,5680,0
+UMH_D.US,D,20211227,000000,25.6114,25.7425,25.6114,25.7,9581,0
+UMH_D.US,D,20211228,000000,25.67,25.89,25.67,25.88,2413,0
+UMH_D.US,D,20211229,000000,25.7501,25.87,25.75,25.87,2415,0
+UMH_D.US,D,20211230,000000,25.76,25.87,25.76,25.85,3010,0
+UMH_D.US,D,20211231,000000,25.82,25.98,25.8103,25.98,5269,0
+UMH_D.US,D,20220103,000000,25.895,25.99,25.76,25.98,6276,0
+UMH_D.US,D,20220104,000000,25.8,25.87,25.77,25.84,6512,0
+UMH_D.US,D,20220105,000000,25.785,25.8582,25.7608,25.8,7889,0
+UMH_D.US,D,20220106,000000,25.71,25.84,25.5246,25.84,8005,0
+UMH_D.US,D,20220107,000000,25.83,25.84,25.7701,25.84,5207,0
+UMH_D.US,D,20220110,000000,25.7,25.821,25.66,25.82,10990,0
+UMH_D.US,D,20220111,000000,25.87,25.98,25.655,25.98,8460,0
+UMH_D.US,D,20220112,000000,25.9657,25.9657,25.895,25.96,490,0
+UMH_D.US,D,20220113,000000,25.95,26.05,25.95,26.05,10875,0
+UMH_D.US,D,20220114,000000,25.89,26.15,25.84,26.1,26093,0
+UMH_D.US,D,20220118,000000,26.1125,26.1125,25.82,26.05,4796,0
+UMH_D.US,D,20220119,000000,26.01,26.18,25.8657,26.07,17244,0
+UMH_D.US,D,20220120,000000,26,26.071,25.97,26.04,17416,0
+UMH_D.US,D,20220121,000000,26.0153,26.19,26,26.19,6934,0
+UMH_D.US,D,20220124,000000,26.05,26.1,25.63,26.09,22285,0
+UMH_D.US,D,20220125,000000,26,26,25.84,25.86,4072,0
+UMH_D.US,D,20220126,000000,25.9077,25.92,25.8,25.8,6446,0
+UMH_D.US,D,20220127,000000,25.8001,25.94,25.6601,25.81,19692,0
+UMH_D.US,D,20220128,000000,25.7,25.9,25.65,25.85,8684,0
+UMH_D.US,D,20220131,000000,25.82,25.88,25.71,25.88,39256,0
+UMH_D.US,D,20220201,000000,25.87,25.87,25.74,25.76,5399,0
+UMH_D.US,D,20220202,000000,25.87,25.87,25.77,25.82,5894,0
+UMH_D.US,D,20220203,000000,25.75,25.95,25.67,25.94,18454,0
+UMH_D.US,D,20220204,000000,25.95,26,25.84,26,18025,0
+UMH_D.US,D,20220207,000000,25.906,25.98,25.86,25.87,6040,0
+UMH_D.US,D,20220208,000000,25.51,26.06,25.51,25.8,4281,0
+UMH_D.US,D,20220209,000000,25.77,25.98,25.7119,25.88,3460,0
+UMH_D.US,D,20220210,000000,25.69,25.8299,25.69,25.75,4930,0
+UMH_D.US,D,20220211,000000,25.69,25.69,25.48,25.64,6162,0
+UMH_D.US,D,20220214,000000,25.39,25.65,25,25.1,6915,0
+UMH_D.US,D,20220215,000000,25.01,25.2,25,25.11,9462,0
+UMH_D.US,D,20220216,000000,25.1,25.28,24.9956,25.28,14786,0
+UMH_D.US,D,20220217,000000,25.09,25.31,25.08,25.24,18292,0
+UMH_D.US,D,20220218,000000,25.1458,25.38,25.1458,25.29,6934,0
+UMH_D.US,D,20220222,000000,25.2,25.26,25.06,25.07,17536,0
+UMH_D.US,D,20220223,000000,25.07,25.24,25.06,25.12,10211,0
+UMH_D.US,D,20220224,000000,25.02,25.33,24.85,25.04,23529,0
+UMH_D.US,D,20220225,000000,25.06,25.2499,25.05,25.2399,9366,0
+UMH_D.US,D,20220228,000000,25.18,25.18,25.03,25.05,18785,0
+UMH_D.US,D,20220301,000000,25.1,25.17,25.1,25.16,30621,0
+UMH_D.US,D,20220302,000000,25.16,25.338,25.16,25.275,8701,0
+UMH_D.US,D,20220303,000000,25.2709,25.59,25.24,25.58,11429,0
+UMH_D.US,D,20220304,000000,25.58,25.68,25.4424,25.6,30337,0
+UMH_D.US,D,20220307,000000,25.48,25.61,25.45,25.56,17215,0
+UMH_D.US,D,20220308,000000,25.45,25.68,25.45,25.68,7472,0
+UMH_D.US,D,20220309,000000,25.6,25.68,25.59,25.68,10050,0
+UMH_D.US,D,20220310,000000,25.55,25.68,25.34,25.5,35904,0
+UMH_D.US,D,20220311,000000,25.66,25.68,25.495,25.62,9506,0
+UMH_D.US,D,20220314,000000,25.3161,25.485,25.3,25.38,7593,0
+UMH_D.US,D,20220315,000000,25.27,25.3699,25.265,25.27,10459,0
+UMH_D.US,D,20220316,000000,25.45,25.61,25.38,25.56,7620,0
+UMH_D.US,D,20220317,000000,25.41,25.65,25.41,25.65,952,0
+UMH_D.US,D,20220318,000000,25.68,25.68,25.625,25.66,1329,0
+UMH_D.US,D,20220321,000000,25.64,25.64,25.4942,25.4942,718,0
+UMH_D.US,D,20220322,000000,25.4,25.4976,25.38,25.4,3897,0
+UMH_D.US,D,20220323,000000,25.49,25.515,25.41,25.515,3684,0
+UMH_D.US,D,20220324,000000,25.4288,25.6,25.39,25.4007,6232,0
+UMH_D.US,D,20220325,000000,25.27,25.31,25.2,25.2,4943,0
+UMH_D.US,D,20220328,000000,25.24,25.4,25.24,25.4,4992,0
+UMH_D.US,D,20220329,000000,25.31,25.68,25.31,25.68,8171,0
+UMH_D.US,D,20220330,000000,25.52,25.5801,25.52,25.53,2805,0
+UMH_D.US,D,20220331,000000,25.61,25.62,25.54,25.55,2730,0
+UMH_D.US,D,20220401,000000,25.5,25.5,25.345,25.38,8503,0
+UMH_D.US,D,20220404,000000,25.61,25.64,25.1884,25.26,14350,0
+UMH_D.US,D,20220405,000000,25.24,25.4005,25.1,25.19,7561,0
+UMH_D.US,D,20220406,000000,25.12,25.2776,25.04,25.2776,31152,0
+UMH_D.US,D,20220407,000000,25.18,25.18,25.02,25.14,77147,0
+UMH_D.US,D,20220408,000000,25.1,25.14,25.04,25.13,19673,0
+UMH_D.US,D,20220411,000000,25.13,25.16,25.04,25.1299,19629,0
+UMH_D.US,D,20220412,000000,25.14,25.2572,25.08,25.08,9834,0
+UMH_D.US,D,20220413,000000,25.24,25.24,25.06,25.07,15675,0
+UMH_D.US,D,20220414,000000,25.07,25.08,25.04,25.04,9527,0
+UMH_D.US,D,20220418,000000,25.05,25.0999,25.04,25.06,22647,0
+UMH_D.US,D,20220419,000000,25.1037,25.2,25.05,25.2,11281,0
+UMH_D.US,D,20220420,000000,25.1999,25.21,25.15,25.1543,3849,0
+UMH_D.US,D,20220421,000000,25.16,25.34,25.06,25.33,4110,0
+UMH_D.US,D,20220422,000000,25.295,25.47,25.085,25.15,9248,0
+UMH_D.US,D,20220425,000000,25.3527,25.45,25.21,25.45,11929,0
+UMH_D.US,D,20220426,000000,25.45,25.47,25.201,25.3,15534,0
+UMH_D.US,D,20220427,000000,25.34,25.54,25.34,25.39,10763,0
+UMH_D.US,D,20220428,000000,25.4449,25.56,25.21,25.56,6571,0
+UMH_D.US,D,20220429,000000,25.56,25.64,25.3,25.61,87594,0
+UMH_D.US,D,20220502,000000,25.43,25.49,25.31,25.31,7243,0
+UMH_D.US,D,20220503,000000,25.26,25.4,25.26,25.29,1865,0
+UMH_D.US,D,20220504,000000,25.45,25.5,25.2503,25.4501,9192,0
+UMH_D.US,D,20220505,000000,25.3,25.48,25.29,25.35,3346,0
+UMH_D.US,D,20220506,000000,25.36,25.37,25.25,25.37,9245,0
+UMH_D.US,D,20220509,000000,25.2501,25.46,25.13,25.22,4491,0
+UMH_D.US,D,20220510,000000,25.25,25.29,25.24,25.29,15116,0
+UMH_D.US,D,20220511,000000,25.25,25.44,25.25,25.39,4185,0
+UMH_D.US,D,20220512,000000,25.29,25.38,25.18,25.33,6083,0
+UMH_D.US,D,20220513,000000,25.14,25.14,24.66,24.85,14769,0
+UMH_D.US,D,20220516,000000,24.84,24.9,24.61,24.9,5735,0
+UMH_D.US,D,20220517,000000,24.88,25,24.64,24.64,7522,0
+UMH_D.US,D,20220518,000000,24.64,24.95,24.64,24.8226,4464,0
+UMH_D.US,D,20220519,000000,24.65,24.95,24.35,24.79,12400,0
+UMH_D.US,D,20220520,000000,24.61,24.97,24.61,24.7994,5555,0
+UMH_D.US,D,20220523,000000,24.75,25.3413,24.75,24.9,4391,0
+UMH_D.US,D,20220524,000000,24.8,25.085,24.65,24.8,13343,0
+UMH_D.US,D,20220525,000000,24.9,24.92,24.8,24.865,3216,0
+UMH_D.US,D,20220526,000000,24.75,25.0341,24.75,25.01,4431,0
+UMH_D.US,D,20220527,000000,24.9964,25.18,24.955,25.18,4926,0
+UMH_D.US,D,20220531,000000,25.08,25.45,25.08,25.37,21192,0
+UMH_D.US,D,20220601,000000,25.34,25.37,24.93,24.95,19998,0
+UMH_D.US,D,20220602,000000,24.91,25.03,24.91,24.97,3486,0
+UMH_D.US,D,20220603,000000,24.97,25.0239,24.75,24.88,3748,0
+UMH_D.US,D,20220606,000000,24.88,24.924,24.835,24.924,6663,0
+UMH_D.US,D,20220607,000000,24.835,24.9615,24.835,24.939,4464,0
+UMH_D.US,D,20220608,000000,24.95,24.95,24.9,24.9399,1456,0
+UMH_D.US,D,20220609,000000,24.88,24.9001,24.8,24.8641,13597,0
+UMH_D.US,D,20220610,000000,24.81,24.95,24.81,24.905,5573,0
+UMH_D.US,D,20220613,000000,24.75,24.75,24.34,24.43,21060,0
+UMH_D.US,D,20220614,000000,24.535,24.55,24.44,24.51,5190,0
+UMH_D.US,D,20220615,000000,24.79,25.0399,24.5055,25,6724,0
+UMH_D.US,D,20220616,000000,24.79,24.9652,24.51,24.58,6982,0
+UMH_D.US,D,20220617,000000,24.52,25.01,24.52,24.9501,14648,0
+UMH_D.US,D,20220621,000000,25,25.02,24.9,24.91,7428,0
+UMH_D.US,D,20220622,000000,24.9,24.9,24.69,24.7099,18891,0
+UMH_D.US,D,20220623,000000,24.66,24.95,24.66,24.75,15266,0
+UMH_D.US,D,20220624,000000,24.75,24.82,24.7241,24.82,2716,0
+UMH_D.US,D,20220627,000000,24.87,24.95,24.71,24.86,14732,0
+UMH_D.US,D,20220628,000000,24.7201,24.995,24.7201,24.94,6124,0
+UMH_D.US,D,20220629,000000,24.83,24.94,24.83,24.88,1710,0
+UMH_D.US,D,20220630,000000,24.94,25.25,24.94,25.23,37241,0
+UMH_D.US,D,20220701,000000,25.2,25.32,25.2,25.27,11722,0
+UMH_D.US,D,20220705,000000,25.07,25.22,25.01,25.08,3565,0
+UMH_D.US,D,20220706,000000,25.08,25.2,25.07,25.11,13312,0
+UMH_D.US,D,20220707,000000,25.13,25.3,25.13,25.2,9841,0
+UMH_D.US,D,20220708,000000,25.33,25.36,25.2255,25.34,3422,0
+UMH_D.US,D,20220711,000000,25.2101,25.56,25.2101,25.46,15661,0
+UMH_D.US,D,20220712,000000,25.32,25.7,25.2501,25.5,23114,0
+UMH_D.US,D,20220713,000000,25.49,25.53,25.32,25.38,16130,0
+UMH_D.US,D,20220714,000000,25.295,25.315,25.295,25.315,670,0
+UMH_D.US,D,20220715,000000,25.3499,25.35,25.3499,25.35,2808,0
+UMH_D.US,D,20220718,000000,25.35,25.39,25.35,25.38,4271,0
+UMH_D.US,D,20220719,000000,25.3,25.4,25.3,25.3,5167,0
+UMH_D.US,D,20220720,000000,25.39,25.41,25.25,25.4,24961,0
+UMH_D.US,D,20220721,000000,25.4662,25.53,25.3,25.49,12692,0
+UMH_D.US,D,20220722,000000,25.39,25.53,25.317,25.53,9199,0
+UMH_D.US,D,20220725,000000,25.4914,25.5578,25.23,25.55,14190,0
+UMH_D.US,D,20220726,000000,25.63,25.63,25.4057,25.46,14806,0
+UMH_D.US,D,20220727,000000,25.65,26.2299,25.4001,25.48,21583,0
+UMH_D.US,D,20220728,000000,25.59,25.59,25.4,25.4,23255,0
+UMH_D.US,D,20220729,000000,25.51,25.53,25.39,25.48,45949,0
+UMH_D.US,D,20220801,000000,25.4,25.82,25.4,25.5,47984,0
+UMH_D.US,D,20220802,000000,25.62,25.62,25.5,25.55,16008,0
+UMH_D.US,D,20220803,000000,25.55,25.865,25.52,25.55,20885,0
+UMH_D.US,D,20220804,000000,25.41,25.5753,25.35,25.57,59191,0
+UMH_D.US,D,20220805,000000,25.465,25.484,25.37,25.4,32978,0
+UMH_D.US,D,20220808,000000,25.5699,25.5699,25.325,25.41,43649,0
+UMH_D.US,D,20220809,000000,25.5,25.5,25.35,25.3818,12648,0
+UMH_D.US,D,20220810,000000,25.41,25.57,25.4,25.44,18717,0
+UMH_D.US,D,20220811,000000,25.59,25.82,25.467,25.485,11293,0
+UMH_D.US,D,20220812,000000,25.25,25.3,25.2,25.22,26509,0
+UMH_D.US,D,20220815,000000,25.25,25.3,25.25,25.25,25845,0
+UMH_D.US,D,20220816,000000,25.26,25.3,25.25,25.3,4436,0
+UMH_D.US,D,20220817,000000,25.3,25.3,25.24,25.27,15241,0
+UMH_D.US,D,20220818,000000,25.25,25.3,25.25,25.265,4658,0
+UMH_D.US,D,20220819,000000,25.3,25.3,25.2,25.27,4464,0
+UMH_D.US,D,20220822,000000,25.26,25.32,25.24,25.24,18814,0
+UMH_D.US,D,20220823,000000,25.25,25.26,25.1,25.1,7146,0
+UMH_D.US,D,20220824,000000,25.24,25.24,25.03,25.05,42788,0
+UMH_D.US,D,20220825,000000,25.18,25.31,25.02,25.0808,18505,0
+UMH_D.US,D,20220829,000000,25,25,24.88,25,45060,0
+UMH_D.US,D,20220830,000000,25,25,24.86,24.9,39193,0
+UMH_D.US,D,20220831,000000,24.901,24.9814,24.8,24.85,6653,0
+UMH_D.US,D,20220901,000000,24.94,24.94,24.801,24.92,1111,0
+UMH_D.US,D,20220902,000000,24.79,24.8401,24.77,24.8329,5453,0
+UMH_D.US,D,20220906,000000,24.94,24.94,24.81,24.85,1763,0
+UMH_D.US,D,20220907,000000,24.8088,24.8088,24.7,24.7,8210,0
+UMH_D.US,D,20220908,000000,24.83,24.905,24.8,24.8,41662,0
+UMH_D.US,D,20220909,000000,24.94,24.95,24.8798,24.9,1639,0
+UMH_D.US,D,20220912,000000,24.9,24.95,24.7124,24.949,3901,0
+UMH_D.US,D,20220913,000000,24.93,24.93,24.73,24.73,21029,0
+UMH_D.US,D,20220914,000000,24.725,24.9,24.725,24.7331,27187,0
+UMH_D.US,D,20220915,000000,24.83,24.9,24.7398,24.7499,8975,0
+UMH_D.US,D,20220916,000000,24.65,24.75,24.65,24.7,2146,0
+UMH_D.US,D,20220919,000000,24.83,24.83,24.41,24.5,13661,0
+UMH_D.US,D,20220920,000000,24.625,24.625,24.05,24.2101,11613,0
+UMH_D.US,D,20220921,000000,24.1,24.15,23.8,23.8281,21343,0
+UMH_D.US,D,20220922,000000,24.1199,24.1399,23.7,23.78,81870,0
+UMH_D.US,D,20220923,000000,23.85,23.85,23.1697,23.755,8225,0
+UMH_D.US,D,20220926,000000,23.56,23.99,23.26,23.66,11541,0
+UMH_D.US,D,20220927,000000,23.8,24.5,23.8,24.24,25758,0
+UMH_D.US,D,20220928,000000,24.3,24.3,23.5,24.28,87317,0
+UMH_D.US,D,20220929,000000,24.1,24.27,23.45,24.27,9513,0
+UMH_D.US,D,20220930,000000,24.27,24.27,23.7664,23.8,34306,0
+UMH_D.US,D,20221003,000000,23.83,24.2299,23.71,24.07,32346,0
+UMH_D.US,D,20221004,000000,24.24,24.615,24.1347,24.45,13181,0
+UMH_D.US,D,20221005,000000,24.1775,24.4499,24.1775,24.43,2038,0
+UMH_D.US,D,20221006,000000,24.35,24.35,23.8,23.81,34604,0
+UMH_D.US,D,20221007,000000,23.8,23.9199,23.6186,23.83,24226,0
+UMH_D.US,D,20221010,000000,23.9282,23.9282,23.8363,23.87,1688,0
+UMH_D.US,D,20221011,000000,23.89,23.89,23.85,23.87,954,0
+UMH_D.US,D,20221012,000000,23.9,23.94,23.8789,23.8789,4389,0
+UMH_D.US,D,20221013,000000,23.71,24,23.6,24,19436,0
+UMH_D.US,D,20221014,000000,24.13,24.49,23.938,24.49,6286,0
+UMH_D.US,D,20221017,000000,24.51,24.51,24.0701,24.19,60239,0
+UMH_D.US,D,20221018,000000,24.15,24.22,23.98,24,133075,0
+UMH_D.US,D,20221019,000000,23.86,24,23.81,23.99,50315,0
+UMH_D.US,D,20221020,000000,24.02,24.03,23.22,23.4,20141,0
+UMH_D.US,D,20221021,000000,23.13,23.265,22.42,22.93,41134,0
+UMH_D.US,D,20221024,000000,23.1,23.1,22.63,22.8,13990,0
+UMH_D.US,D,20221025,000000,22.8,22.88,22.67,22.73,35361,0
+UMH_D.US,D,20221026,000000,22.75,23.1699,22.75,22.87,10422,0
+UMH_D.US,D,20221027,000000,22.99,22.99,22.51,22.7,15769,0
+UMH_D.US,D,20221028,000000,22.82,22.875,22.58,22.7,11365,0
+UMH_D.US,D,20221031,000000,22.92,22.92,22,22.14,74093,0
+UMH_D.US,D,20221101,000000,22.36,23.44,22.36,23.44,20052,0
+UMH_D.US,D,20221102,000000,23.3525,23.8099,23.283,23.5061,8793,0
+UMH_D.US,D,20221103,000000,23.55,23.55,23.25,23.35,10794,0
+UMH_D.US,D,20221104,000000,23.3,23.6,23.26,23.29,8861,0
+UMH_D.US,D,20221107,000000,23.45,23.5883,23.2301,23.4684,6524,0
+UMH_D.US,D,20221108,000000,23.47,23.65,23.47,23.545,6819,0
+UMH_D.US,D,20221109,000000,23.65,23.7,23.55,23.69,6954,0
+UMH_D.US,D,20221110,000000,23.7,24.03,23.7,23.91,6262,0
+UMH_D.US,D,20221111,000000,23.97,24.2499,23.97,23.99,6754,0
+UMH_D.US,D,20221114,000000,23.62,23.715,23.39,23.67,14014,0
+UMH_D.US,D,20221115,000000,23.67,23.77,23.65,23.725,5503,0
+UMH_D.US,D,20221116,000000,23.7811,23.7811,23.5,23.6,5128,0
+UMH_D.US,D,20221117,000000,23.6591,23.68,23.49,23.68,3779,0
+UMH_D.US,D,20221118,000000,23.65,23.65,23.6,23.65,3826,0
+UMH_D.US,D,20221121,000000,23.65,23.65,23.37,23.45,14519,0
+UMH_D.US,D,20221122,000000,23.39,23.425,23.3,23.35,20800,0
+UMH_D.US,D,20221123,000000,23.25,23.25,22.9901,23.05,28296,0
+UMH_D.US,D,20221125,000000,23.18,23.18,23.09,23.1799,1749,0
+UMH_D.US,D,20221128,000000,23,23.275,23,23.275,10510,0
+UMH_D.US,D,20221129,000000,23.1,23.2,23.05,23.05,26625,0
+UMH_D.US,D,20221130,000000,23.24,23.24,22.99,23.1175,16378,0
+UMH_D.US,D,20221201,000000,23.13,23.22,22.9917,23.21,95637,0
+UMH_D.US,D,20221202,000000,23.13,23.4049,23.0001,23.2,21337,0
+UMH_D.US,D,20221205,000000,23.06,23.06,22.96,22.98,26601,0
+UMH_D.US,D,20221206,000000,23.005,23.01,22.95,22.95,31597,0
+UMH_D.US,D,20221207,000000,22.98,23.12,22.96,22.99,58080,0
+UMH_D.US,D,20221208,000000,23.02,23.02,22.8906,22.96,22067,0
+UMH_D.US,D,20221209,000000,22.97,23.0002,22.9402,22.99,11904,0
+UMH_D.US,D,20221212,000000,23.12,23.12,22.8901,22.9718,34970,0
+UMH_D.US,D,20221213,000000,23.05,23.06,22.96,23.03,20843,0
+UMH_D.US,D,20221214,000000,22.96,23.02,22.95,22.99,47260,0
+UMH_D.US,D,20221215,000000,22.99,23,22.9,22.99,74423,0
+UMH_D.US,D,20221216,000000,22.91,22.9999,22.9,22.98,18632,0
+UMH_D.US,D,20221219,000000,22.96,23,22.77,22.85,123171,0
+UMH_D.US,D,20221220,000000,22.83,22.83,22.45,22.45,31370,0
+UMH_D.US,D,20221221,000000,22.49,22.5839,22.49,22.5,57348,0
+UMH_D.US,D,20221222,000000,22.49,22.5099,22.28,22.35,109391,0
+UMH_D.US,D,20221223,000000,22.25,22.31,22.24,22.24,30495,0
+UMH_D.US,D,20221227,000000,22.2,22.2941,22.2,22.21,45776,0
+UMH_D.US,D,20221228,000000,22.25,22.3,22,22.1,10581,0
+UMH_D.US,D,20221229,000000,22.23,22.25,22.1201,22.2,6723,0
+UMH_D.US,D,20221230,000000,22.32,22.32,22.1,22.25,47194,0
+UMH_D.US,D,20230103,000000,22.25,22.3499,22.06,22.2,43108,0
+UMH_D.US,D,20230104,000000,22.26,22.3175,22.1301,22.27,39236,0
+UMH_D.US,D,20230105,000000,22.26,22.3094,22.2,22.2844,40403,0
+UMH_D.US,D,20230106,000000,22.29,23,22.205,22.61,85701,0
+UMH_D.US,D,20230109,000000,22.51,23.4147,22.51,22.59,26051,0
+UMH_D.US,D,20230110,000000,22.51,22.73,22.4,22.73,92797,0
+UMH_D.US,D,20230111,000000,21.9,22.75,21.9,22.55,55650,0
+UMH_D.US,D,20230112,000000,22.67,22.67,22.52,22.58,43151,0
+UMH_D.US,D,20230113,000000,22.58,22.6199,22.56,22.56,29109,0
+UMH_D.US,D,20230117,000000,22.55,22.8499,22.4912,22.825,61172,0
+UMH_D.US,D,20230118,000000,22.87,23.2399,22.7,22.72,40426,0
+UMH_D.US,D,20230119,000000,22.72,22.86,22.6,22.7,35680,0
+UMH_D.US,D,20230120,000000,22.8,22.8817,22.7,22.8199,12094,0
+UMH_D.US,D,20230123,000000,22.804,22.83,22.7201,22.75,46556,0
+UMH_D.US,D,20230124,000000,22.75,22.8867,22.695,22.7166,24192,0
+UMH_D.US,D,20230125,000000,22.75,22.75,22.62,22.69,35133,0
+UMH_D.US,D,20230126,000000,22.79,22.95,22.6891,22.9,34716,0
+UMH_D.US,D,20230127,000000,22.98,23.1,22.82,23.07,72913,0
+UMH_D.US,D,20230130,000000,23.05,23.09,22.8331,22.9,27952,0
+UMH_D.US,D,20230131,000000,23,23.26,22.9716,23.12,83555,0
+UMH_D.US,D,20230201,000000,23.12,23.1832,23.05,23.1,16385,0
+UMH_D.US,D,20230202,000000,23.05,23.3772,23.05,23.3,78342,0
+UMH_D.US,D,20230203,000000,23.28,23.3849,23.1799,23.2,29794,0
+UMH_D.US,D,20230206,000000,23.25,23.25,23.1968,23.23,10168,0
+UMH_D.US,D,20230207,000000,23.15,23.15,23.025,23.0851,27349,0
+UMH_D.US,D,20230208,000000,23.18,23.23,23.06,23.15,45718,0
+UMH_D.US,D,20230209,000000,23.2,23.2809,23.08,23.08,23623,0
+UMH_D.US,D,20230210,000000,23.05,23.06,22.75,22.76,37583,0
+UMH_D.US,D,20230213,000000,22.75,22.905,22.75,22.86,30931,0
+UMH_D.US,D,20230214,000000,22.45,22.6399,22.45,22.54,46114,0
+UMH_D.US,D,20230215,000000,22.49,22.6388,22.49,22.58,18445,0
+UMH_D.US,D,20230216,000000,22.58,22.58,22.4002,22.4002,21293,0
+UMH_D.US,D,20230217,000000,22.41,22.4642,22.3,22.345,138583,0
+UMH_D.US,D,20230221,000000,22.4,22.45,22,22.0199,47282,0
+UMH_D.US,D,20230222,000000,22.15,22.15,22.011,22.011,15025,0
+UMH_D.US,D,20230223,000000,22.16,22.21,22.11,22.21,44677,0
+UMH_D.US,D,20230224,000000,22.22,22.22,22.02,22.03,8789,0
+UMH_D.US,D,20230227,000000,22.16,22.5,22.13,22.48,48937,0
+UMH_D.US,D,20230228,000000,22.45,22.61,22.405,22.61,21701,0
+UMH_D.US,D,20230301,000000,22.4988,22.4988,22.315,22.39,11550,0
+UMH_D.US,D,20230302,000000,22.06,22.345,22.02,22.12,43765,0
+UMH_D.US,D,20230303,000000,22.24,22.3435,22.24,22.28,16351,0
+UMH_D.US,D,20230306,000000,22.11,22.3,22.11,22.3,20409,0
+UMH_D.US,D,20230307,000000,22.25,22.255,22.09,22.15,7913,0
+UMH_D.US,D,20230308,000000,22.15,22.2049,22.03,22.0504,9280,0
+UMH_D.US,D,20230309,000000,22.05,22.0857,21.88,21.88,13440,0
+UMH_D.US,D,20230310,000000,21.85,21.85,21.61,21.7042,31874,0
+UMH_D.US,D,20230313,000000,21.59,21.59,21.25,21.35,23343,0
+UMH_D.US,D,20230314,000000,21.5,21.56,21.385,21.4,21624,0
+UMH_D.US,D,20230315,000000,21.4,21.4,20.7073,20.98,16294,0
+UMH_D.US,D,20230316,000000,21.06,21.14,20.68,20.9954,59999,0
+UMH_D.US,D,20230317,000000,21.05,21.15,20.81,21.1,20970,0
+UMH_D.US,D,20230320,000000,21.15,21.475,21.1,21.1838,52731,0
+UMH_D.US,D,20230321,000000,21.25,21.65,21.25,21.4,13752,0
+UMH_D.US,D,20230322,000000,21.3,21.57,21.25,21.25,14844,0
+UMH_D.US,D,20230323,000000,21.495,21.5,20.86,20.9,27645,0
+UMH_D.US,D,20230324,000000,20.86,21.0161,20.81,20.92,26108,0
+UMH_D.US,D,20230327,000000,21.13,21.4355,21,21.1591,26115,0
+UMH_D.US,D,20230328,000000,21.21,21.22,21,21.1801,26428,0
+UMH_D.US,D,20230329,000000,21.33,21.37,21.225,21.35,20246,0
+UMH_D.US,D,20230330,000000,21.32,21.48,21.0201,21.42,25802,0
+UMH_D.US,D,20230331,000000,21.5,21.88,21.5,21.88,31587,0
+UMH_D.US,D,20230403,000000,21.88,22.04,21.88,21.99,24265,0
+UMH_D.US,D,20230404,000000,22,22.1478,22,22.05,33356,0
+UMH_D.US,D,20230405,000000,21.9,22.0399,21.9,21.92,15962,0
+UMH_D.US,D,20230406,000000,22,22,21.905,21.9909,20016,0
+UMH_D.US,D,20230410,000000,22.05,22.0527,21.87,21.92,9220,0
+UMH_D.US,D,20230411,000000,22,22.03,21.89,21.97,7355,0
+UMH_D.US,D,20230412,000000,22,22.05,21.6,22,16751,0
+UMH_D.US,D,20230413,000000,22.13,22.3999,21.98,21.99,20251,0
+UMH_D.US,D,20230414,000000,22,22.0105,21.7,21.7,15819,0
+UMH_D.US,D,20230417,000000,21.72,21.72,21.65,21.68,18086,0
+UMH_D.US,D,20230418,000000,21.7,21.795,21.51,21.575,10951,0
+UMH_D.US,D,20230419,000000,21.59,21.68,21.12,21.68,29309,0
+UMH_D.US,D,20230420,000000,21.73,21.73,21.5,21.5,20969,0
+UMH_D.US,D,20230421,000000,21.49,22.24,21.49,21.93,20053,0
+UMH_D.US,D,20230424,000000,21.88,21.915,21.56,21.56,6754,0
+UMH_D.US,D,20230425,000000,21.53,21.57,21.46,21.46,9853,0
+UMH_D.US,D,20230426,000000,21.5,21.7,21.46,21.7,15717,0
+UMH_D.US,D,20230427,000000,21.72,21.72,21.46,21.55,12950,0
+UMH_D.US,D,20230428,000000,21.6,22,21.46,22,30806,0
+UMH_D.US,D,20230501,000000,21.8576,22.075,21.75,21.83,60107,0
+UMH_D.US,D,20230502,000000,21.7,21.8,21.58,21.58,7893,0
+UMH_D.US,D,20230503,000000,21.73,21.75,21.53,21.605,5611,0
+UMH_D.US,D,20230504,000000,21.66,21.87,21.6107,21.6107,9702,0
+UMH_D.US,D,20230505,000000,21.73,21.89,21.7,21.7267,5535,0
+UMH_D.US,D,20230508,000000,21.82,21.82,21.44,21.49,24266,0
+UMH_D.US,D,20230509,000000,21.54,21.74,21.45,21.685,14913,0
+UMH_D.US,D,20230510,000000,21.75,21.7997,21.65,21.75,24560,0
+UMH_D.US,D,20230511,000000,21.75,21.9399,21.51,21.9,29505,0
+UMH_D.US,D,20230512,000000,21.65,21.95,21.615,21.79,28978,0
+UMH_D.US,D,20230515,000000,21.95,21.95,21.5,21.6,8567,0
+UMH_D.US,D,20230516,000000,21.75,21.78,21.51,21.6,4698,0
+UMH_D.US,D,20230517,000000,21.475,22.02,21.47,21.9,6886,0
+UMH_D.US,D,20230518,000000,21.9,22.0051,21.7769,22,21048,0
+UMH_D.US,D,20230519,000000,22.01,22.01,21.75,21.86,5401,0
+UMH_D.US,D,20230522,000000,21.9,21.9319,21.5167,21.5167,26670,0
+UMH_D.US,D,20230523,000000,21.395,21.99,21.395,21.96,45542,0
+UMH_D.US,D,20230524,000000,21.65,21.97,21.65,21.96,21449,0
+UMH_D.US,D,20230525,000000,21.97,22.05,21.77,21.97,31473,0
+UMH_D.US,D,20230526,000000,21.91,21.99,21.7901,21.98,22087,0
+UMH_D.US,D,20230530,000000,22.05,22.05,21.8,22,20832,0
+UMH_D.US,D,20230531,000000,21.8,22.97,21.79,22.15,397684,0
+UMH_D.US,D,20230601,000000,22.09,22.09,21.8,21.87,16376,0
+UMH_D.US,D,20230602,000000,21.9,21.94,21.77,21.77,18565,0
+UMH_D.US,D,20230605,000000,21.5,21.642,21.5,21.51,8659,0
+UMH_D.US,D,20230606,000000,21.5602,21.7499,21.4199,21.48,13105,0
+UMH_D.US,D,20230607,000000,21.5,21.6,21.465,21.55,11633,0
+UMH_D.US,D,20230608,000000,21.4916,21.73,21.4,21.44,14595,0
+UMH_D.US,D,20230609,000000,21.4,21.55,21.37,21.4,14420,0
+UMH_D.US,D,20230612,000000,21.39,21.3999,21.2444,21.31,16419,0
+UMH_D.US,D,20230613,000000,21.64,21.65,21.35,21.35,13915,0
+UMH_D.US,D,20230614,000000,21.36,21.3799,21.27,21.35,13467,0
+UMH_D.US,D,20230615,000000,21.5,21.6,21.37,21.5453,14863,0
+UMH_D.US,D,20230616,000000,21.65,21.65,21.4,21.4025,15245,0
+UMH_D.US,D,20230620,000000,21.4,21.5558,21.26,21.26,8465,0
+UMH_D.US,D,20230621,000000,21.38,21.62,21.35,21.505,13464,0
+UMH_D.US,D,20230622,000000,21.3634,21.6142,21.28,21.28,8520,0
+UMH_D.US,D,20230623,000000,21.26,21.38,21.26,21.32,8707,0
+UMH_D.US,D,20230626,000000,21.32,21.42,21.29,21.29,5393,0
+UMH_D.US,D,20230627,000000,21.29,21.5982,21.25,21.58,24488,0
+UMH_D.US,D,20230628,000000,21.59,21.59,21.35,21.4437,16978,0
+UMH_D.US,D,20230629,000000,21.4,21.42,21.26,21.42,20165,0
+UMH_D.US,D,20230630,000000,21.32,22.1736,21.2507,21.94,143539,0
+UMH_D.US,D,20230703,000000,21.88,21.99,21.6,21.98,18055,0
+UMH_D.US,D,20230705,000000,21.93,22.05,21.7501,21.99,36944,0
+UMH_D.US,D,20230706,000000,21.9,21.9,21.55,21.57,14264,0
+UMH_D.US,D,20230707,000000,21.65,21.79,21.55,21.55,7935,0
+UMH_D.US,D,20230710,000000,21.55,21.5748,21.48,21.55,18217,0
+UMH_D.US,D,20230711,000000,21.48,21.4981,21.35,21.38,19228,0
+UMH_D.US,D,20230712,000000,21.4,21.4499,21.35,21.38,47902,0
+UMH_D.US,D,20230713,000000,21.47,21.51,21.39,21.43,39740,0
+UMH_D.US,D,20230714,000000,21.45,21.45,21.33,21.39,45379,0
+UMH_D.US,D,20230717,000000,21.39,21.41,21.35,21.35,76977,0
+UMH_D.US,D,20230718,000000,21.38,21.41,21.35,21.37,38773,0
+UMH_D.US,D,20230719,000000,21.4,21.41,21.35,21.4,34699,0
+UMH_D.US,D,20230720,000000,21.36,21.41,21.35,21.41,24661,0
+UMH_D.US,D,20230721,000000,21.44,21.44,21.32,21.44,24232,0
+UMH_D.US,D,20230724,000000,21.4,21.44,21.35,21.43,24020,0
+UMH_D.US,D,20230725,000000,21.4,21.44,21.35,21.35,15065,0
+UMH_D.US,D,20230726,000000,21.39,21.4,21.35,21.4,26647,0
+UMH_D.US,D,20230727,000000,21.4,21.6,21.35,21.41,48350,0
+UMH_D.US,D,20230728,000000,21.46,21.46,21.35,21.41,21706,0
+UMH_D.US,D,20230731,000000,21.41,21.73,21.41,21.54,100790,0
+UMH_D.US,D,20230801,000000,21.46,21.47,21.34,21.38,26569,0
+UMH_D.US,D,20230802,000000,21.33,21.3897,21.1,21.3,31506,0
+UMH_D.US,D,20230803,000000,21.27,21.36,21.2575,21.35,14660,0
+UMH_D.US,D,20230804,000000,21.36,21.4499,21.28,21.325,44376,0
+UMH_D.US,D,20230807,000000,21.45,21.45,21.33,21.36,49817,0
+UMH_D.US,D,20230808,000000,21.36,21.5096,21.36,21.495,9858,0
+UMH_D.US,D,20230809,000000,21.4,21.54,21.35,21.35,10161,0
+UMH_D.US,D,20230810,000000,21.4,21.49,21.3923,21.43,23453,0
+UMH_D.US,D,20230811,000000,21.53,21.6797,21.53,21.5825,13666,0
+UMH_D.US,D,20230814,000000,21.3,21.3,21.0633,21.25,38476,0
+UMH_D.US,D,20230815,000000,21.29,21.29,21.24,21.286,22271,0
+UMH_D.US,D,20230816,000000,21.3,21.3,21.15,21.27,32521,0
+UMH_D.US,D,20230817,000000,21.27,21.29,21.16,21.23,9899,0
+UMH_D.US,D,20230818,000000,21.18,21.2699,21.15,21.15,22777,0
+UMH_D.US,D,20230821,000000,21.02,21.2,21.01,21.2,34738,0
+UMH_D.US,D,20230822,000000,21.18,21.19,21.05,21.1,18488,0
+UMH_D.US,D,20230823,000000,21.19,21.19,21.08,21.15,16821,0
+UMH_D.US,D,20230824,000000,21.11,21.1899,21.1,21.16,11967,0
+UMH_D.US,D,20230825,000000,21.14,21.32,21.06,21.32,23441,0
+UMH_D.US,D,20230828,000000,21.3274,21.34,21.27,21.335,39113,0
+UMH_D.US,D,20230829,000000,21.34,21.36,21.32,21.34,16844,0
+UMH_D.US,D,20230830,000000,21.36,21.46,21.36,21.46,15444,0
+UMH_D.US,D,20230831,000000,21.54,22.25,21.5,21.86,157954,0
+UMH_D.US,D,20230901,000000,21.75,21.78,21.5806,21.7505,23069,0
+UMH_D.US,D,20230905,000000,21.74,21.74,21.4,21.4,18134,0
+UMH_D.US,D,20230906,000000,21.31,21.5,21.3,21.3,15876,0
+UMH_D.US,D,20230907,000000,21.25,21.32,21.18,21.18,10460,0
+UMH_D.US,D,20230908,000000,21.21,21.27,21.08,21.08,4308,0
+UMH_D.US,D,20230911,000000,21.34,21.34,20.93,21.02,16284,0
+UMH_D.US,D,20230912,000000,21.02,21.07,20.95,20.96,21332,0
+UMH_D.US,D,20230913,000000,20.94,21.1,20.93,20.93,7743,0
+UMH_D.US,D,20230914,000000,21.1,21.15,21.02,21.07,45211,0
+UMH_D.US,D,20230915,000000,21.07,21.13,21,21.04,12713,0
+UMH_D.US,D,20230918,000000,21.11,21.1399,20.96,20.96,20142,0
+UMH_D.US,D,20230919,000000,21.1,21.1,20.94,20.95,7015,0
+UMH_D.US,D,20230920,000000,21.06,21.13,20.97,20.98,38852,0
+UMH_D.US,D,20230921,000000,20.92,20.92,20.6,20.66,38730,0
+UMH_D.US,D,20230922,000000,20.65,20.8,20.6,20.75,15117,0
+UMH_D.US,D,20230925,000000,20.72,20.97,20.67,20.84,16883,0
+UMH_D.US,D,20230926,000000,20.73,20.754,20.5567,20.7,13641,0
+UMH_D.US,D,20230927,000000,20.72,20.97,20.53,20.97,21154,0
+UMH_D.US,D,20230928,000000,20.98,21.35,20.98,21.33,29118,0
+UMH_D.US,D,20230929,000000,21.38,21.4,20.97,21.02,45483,0
+UMH_D.US,D,20231002,000000,21,21,20.25,20.3,18679,0
+UMH_D.US,D,20231003,000000,20.26,20.29,20.04,20.13,38601,0
+UMH_D.US,D,20231004,000000,20.19,20.3493,20.1,20.1,36264,0
+UMH_D.US,D,20231005,000000,20.24,20.2652,20.1,20.2652,16079,0
+UMH_D.US,D,20231006,000000,20.15,20.41,19.83,20.41,21983,0
+UMH_D.US,D,20231009,000000,20.63,20.905,20.42,20.8376,15964,0
+UMH_D.US,D,20231010,000000,20.9,21.19,20.82,20.85,25299,0
+UMH_D.US,D,20231011,000000,20.9604,21.2948,20.87,20.9493,8480,0
+UMH_D.US,D,20231012,000000,20.95,20.9669,20.75,20.96,9652,0
+UMH_D.US,D,20231013,000000,21.08,21.0999,20.78,20.83,14272,0
+UMH_D.US,D,20231016,000000,20.9,21.1399,20.58,20.92,7965,0
+UMH_D.US,D,20231017,000000,20.98,21.16,20.745,20.92,18222,0
+UMH_D.US,D,20231018,000000,21,21.1,20.92,20.9586,8984,0
+UMH_D.US,D,20231019,000000,21.08,21.08,20.85,20.85,9987,0
+UMH_D.US,D,20231020,000000,20.85,21.044,20.8332,20.89,20554,0
+UMH_D.US,D,20231023,000000,20.99,21.06,20.77,20.77,24550,0
+UMH_D.US,D,20231024,000000,20.9,20.99,20.8201,20.9,4322,0
+UMH_D.US,D,20231025,000000,20.9,20.9,20.71,20.71,13577,0
+UMH_D.US,D,20231026,000000,20.76,20.76,20.49,20.49,3308,0
+UMH_D.US,D,20231027,000000,20.53,20.595,20.02,20.04,21232,0
+UMH_D.US,D,20231030,000000,20.325,20.3867,20.135,20.18,5420,0
+UMH_D.US,D,20231031,000000,20.24,20.37,20.2,20.35,23971,0
+UMH_D.US,D,20231101,000000,20.28,21.25,20.2,20.93,19147,0
+UMH_D.US,D,20231102,000000,21.07,21.73,21.07,21.32,26894,0
+UMH_D.US,D,20231103,000000,21.43,21.8152,21.2042,21.75,15926,0
+UMH_D.US,D,20231106,000000,21.83,21.9,21.6,21.9,24709,0
+UMH_D.US,D,20231107,000000,21.89,21.94,21.7068,21.86,24794,0
+UMH_D.US,D,20231108,000000,21.98,22.14,21.95,21.98,8768,0
+UMH_D.US,D,20231109,000000,21.9221,22.02,21.5,21.72,23333,0
+UMH_D.US,D,20231110,000000,21.92,21.9799,21.79,21.8501,7408,0
+UMH_D.US,D,20231113,000000,21.91,22.14,21.75,22.02,11288,0
+UMH_D.US,D,20231114,000000,21.98,22.23,21.8999,22.06,26485,0
+UMH_D.US,D,20231115,000000,21.5192,22.06,21.5192,21.67,12165,0
+UMH_D.US,D,20231116,000000,21.56,21.8219,21.55,21.55,17818,0
+UMH_D.US,D,20231117,000000,21.54,21.55,21.32,21.36,11959,0
+UMH_D.US,D,20231120,000000,21.59,21.9999,21.59,21.8,25974,0
+UMH_D.US,D,20231121,000000,21.9,21.9,21.65,21.74,15191,0
+UMH_D.US,D,20231122,000000,21.84,21.92,21.66,21.66,11189,0
+UMH_D.US,D,20231124,000000,21.65,21.6856,21.4,21.46,11950,0
+UMH_D.US,D,20231127,000000,21.62,21.62,21.41,21.45,10654,0
+UMH_D.US,D,20231128,000000,21.56,21.8251,21.435,21.59,21584,0
+UMH_D.US,D,20231129,000000,21.97,21.97,21.59,21.74,269922,0
+UMH_D.US,D,20231130,000000,21.7,22,21.52,22,69967,0
+UMH_D.US,D,20231201,000000,22,22,21.75,21.9,14144,0
+UMH_D.US,D,20231204,000000,21.76,22,21.58,21.74,17054,0
+UMH_D.US,D,20231205,000000,21.9799,21.98,21.72,21.98,14515,0
+UMH_D.US,D,20231206,000000,21.95,22,21.73,21.8,23412,0
+UMH_D.US,D,20231207,000000,21.87,21.9999,21.81,21.88,16797,0
+UMH_D.US,D,20231208,000000,21.78,21.98,21.7402,21.8,13618,0
+UMH_D.US,D,20231211,000000,21.79,21.87,21.4838,21.58,18059,0
+UMH_D.US,D,20231212,000000,21.57,21.59,21.25,21.25,21444,0
+UMH_D.US,D,20231213,000000,21.44,22.0899,21.44,21.65,15340,0
+UMH_D.US,D,20231214,000000,21.8,22.2356,21.8,22.1695,23827,0
+UMH_D.US,D,20231215,000000,22.32,22.36,22.1099,22.1799,18481,0
+UMH_D.US,D,20231218,000000,22.16,22.3,22.1,22.15,20337,0
+UMH_D.US,D,20231219,000000,22.1,22.2,22.05,22.1,32378,0
+UMH_D.US,D,20231220,000000,22.11,22.17,22.04,22.11,14176,0
+UMH_D.US,D,20231221,000000,22.1506,22.2,22.11,22.1338,6124,0
+UMH_D.US,D,20231222,000000,22.2,22.2,22.12,22.19,10062,0
+UMH_D.US,D,20231226,000000,22.1955,22.35,22.14,22.15,24000,0
+UMH_D.US,D,20231227,000000,22.2001,22.5,22.2001,22.5,16865,0
+UMH_D.US,D,20231228,000000,22.57,22.57,22.36,22.3601,9384,0
+UMH_D.US,D,20231229,000000,22.41,22.7,22.36,22.5,23547,0
+UMH_D.US,D,20240102,000000,22.5,22.9999,22.49,22.666,10938,0
+UMH_D.US,D,20240103,000000,22.56,22.65,22.45,22.461,11458,0
+UMH_D.US,D,20240104,000000,22.58,22.7,22.51,22.6025,4382,0
+UMH_D.US,D,20240105,000000,22.75,22.75,22.46,22.46,4796,0
+UMH_D.US,D,20240108,000000,22.46,22.55,22.46,22.47,19845,0
+UMH_D.US,D,20240109,000000,22.714,22.715,22.55,22.6,8530,0
+UMH_D.US,D,20240110,000000,22.6,22.815,22.47,22.4938,8483,0
+UMH_D.US,D,20240111,000000,22.87,22.87,22.5,22.5618,9018,0
+UMH_D.US,D,20240112,000000,22.52,22.8486,22.52,22.5712,2186,0
+UMH_D.US,D,20240116,000000,22.73,22.87,22.62,22.72,28845,0
+UMH_D.US,D,20240117,000000,22.75,22.8,22.69,22.75,8935,0
+UMH_D.US,D,20240118,000000,22.77,22.77,22.51,22.55,9426,0
+UMH_D.US,D,20240119,000000,22.64,22.85,22.59,22.84,19934,0
+UMH_D.US,D,20240122,000000,22.85,22.9214,22.6887,22.7,14741,0
+UMH_D.US,D,20240123,000000,22.82,22.82,22.7,22.75,10201,0
+UMH_D.US,D,20240124,000000,22.7601,22.8097,22.75,22.7924,5412,0
+UMH_D.US,D,20240125,000000,22.76,22.8,22.6554,22.7792,14368,0
+UMH_D.US,D,20240126,000000,22.77,23,22.77,23,12689,0
+UMH_D.US,D,20240129,000000,23.07,23.07,22.935,22.935,29669,0
+UMH_D.US,D,20240130,000000,23,23.02,22.87,23.01,15954,0
+UMH_D.US,D,20240131,000000,23.05,23.05,23,23.01,42162,0
+UMH_D.US,D,20240201,000000,23.05,23.1,22.57,23.1,14597,0
+UMH_D.US,D,20240202,000000,22.93,22.96,22.69,22.94,17934,0
+UMH_D.US,D,20240205,000000,22.94,23.0368,22.7,23,8737,0
+UMH_D.US,D,20240206,000000,23,23.1,22.9107,23.0499,17612,0
+UMH_D.US,D,20240207,000000,23.03,23.03,22.595,22.64,15203,0
+UMH_D.US,D,20240208,000000,22.66,22.71,22.46,22.71,31221,0
+UMH_D.US,D,20240209,000000,22.47,23.065,22.47,23.05,24524,0
+UMH_D.US,D,20240212,000000,22.98,23.0286,22.97,23,13877,0
+UMH_D.US,D,20240213,000000,22.89,23,22.795,22.8848,10878,0
+UMH_D.US,D,20240214,000000,22.75,22.77,22.5005,22.5005,19918,0
+UMH_D.US,D,20240215,000000,22.44,22.62,22.175,22.5484,12609,0
+UMH_D.US,D,20240216,000000,22.55,22.7331,22.52,22.65,14077,0
+UMH_D.US,D,20240220,000000,22.53,22.73,22.5245,22.71,6581,0
+UMH_D.US,D,20240221,000000,22.75,22.75,22.5,22.6035,10866,0
+UMH_D.US,D,20240222,000000,22.5301,22.75,22.5301,22.615,9847,0
+UMH_D.US,D,20240223,000000,22.65,23.02,22.65,23,15691,0
+UMH_D.US,D,20240226,000000,23,23,22.745,22.85,10085,0
+UMH_D.US,D,20240227,000000,22.9492,22.9492,22.8,22.85,14728,0
+UMH_D.US,D,20240228,000000,22.75,22.9754,22.6,22.97,21557,0
+UMH_D.US,D,20240229,000000,23.1,23.6,22.78,23.49,48712,0
+UMH_D.US,D,20240301,000000,23.41,23.42,23.03,23.27,13375,0
+UMH_D.US,D,20240304,000000,23.34,23.34,23,23.08,6540,0
+UMH_D.US,D,20240305,000000,23,23.34,22.97,23.02,10855,0
+UMH_D.US,D,20240306,000000,23.14,23.41,23.14,23.19,5650,0
+UMH_D.US,D,20240307,000000,23.3701,23.6,23.37,23.56,7546,0
+UMH_D.US,D,20240308,000000,23.6291,23.8199,23.56,23.64,13164,0
+UMH_D.US,D,20240311,000000,23.51,23.51,23.32,23.3601,8209,0
+UMH_D.US,D,20240312,000000,23.36,23.45,23.02,23.45,5969,0
+UMH_D.US,D,20240313,000000,23.51,23.53,22.9629,23.25,14538,0
+UMH_D.US,D,20240314,000000,23.31,23.31,23,23.12,13174,0
+UMH_D.US,D,20240315,000000,23.2,23.4399,23.145,23.3,14668,0
+UMH_D.US,D,20240318,000000,23.3,23.3,23.2,23.2276,9879,0
+UMH_D.US,D,20240319,000000,23.33,23.4,23.29,23.29,15988,0
+UMH_D.US,D,20240320,000000,23.195,23.4,23.195,23.39,18086,0
+UMH_D.US,D,20240321,000000,23.44,23.75,23.355,23.64,23329,0
+UMH_D.US,D,20240322,000000,23.6,23.6275,23.1163,23.5,8254,0
+UMH_D.US,D,20240325,000000,23.525,23.58,23.21,23.3,14663,0
+UMH_D.US,D,20240326,000000,23.3,23.38,22.95,23.36,30744,0
+UMH_D.US,D,20240327,000000,23.4,23.55,23.106,23.21,22062,0
+UMH_D.US,D,20240328,000000,23.61,23.61,22.62,22.62,73341,0
+UMH_D.US,D,20240401,000000,22.82,23.0399,22.75,22.93,17238,0
+UMH_D.US,D,20240402,000000,22.86,22.89,22.64,22.64,16075,0
+UMH_D.US,D,20240403,000000,22.6,22.9099,22.6,22.68,10033,0
+UMH_D.US,D,20240404,000000,22.81,22.81,22.72,22.7407,6084,0
+UMH_D.US,D,20240405,000000,22.8017,22.86,22.65,22.765,5808,0
+UMH_D.US,D,20240408,000000,22.825,22.825,22.7,22.79,2559,0
+UMH_D.US,D,20240409,000000,22.93,23.06,22.796,23,21302,0
+UMH_D.US,D,20240410,000000,22.89,22.89,22.6,22.6,14180,0
+UMH_D.US,D,20240411,000000,22.6,22.6,22.115,22.29,16062,0
+UMH_D.US,D,20240412,000000,22.29,22.99,22.01,22.6,12480,0
+UMH_D.US,D,20240415,000000,22.46,22.46,21.71,21.71,18092,0
+UMH_D.US,D,20240416,000000,21.88,22.25,21.76,22.04,29616,0
+UMH_D.US,D,20240417,000000,22.1,22.3899,22.1,22.12,3004,0
+UMH_D.US,D,20240418,000000,22.25,22.255,21.7358,21.75,20524,0
+UMH_D.US,D,20240419,000000,21.78,22.2,21.71,22.15,23792,0
+UMH_D.US,D,20240422,000000,22.19,22.4456,22.05,22.4456,9667,0
+UMH_D.US,D,20240423,000000,22.73,22.82,22.56,22.58,9435,0
+UMH_D.US,D,20240424,000000,22.42,22.7,22.42,22.5,7869,0
+UMH_D.US,D,20240425,000000,22.39,22.39,22.0549,22.18,7458,0
+UMH_D.US,D,20240426,000000,22.01,22.26,21.73,21.81,34334,0
+UMH_D.US,D,20240429,000000,21.9,22.14,21.9,22.05,7715,0
+UMH_D.US,D,20240430,000000,22,22.08,21.8,21.8,8431,0
+UMH_D.US,D,20240501,000000,21.9,22.23,21.84,22.1,17339,0
+UMH_D.US,D,20240502,000000,22.1,22.3099,22.0001,22.05,3673,0
+UMH_D.US,D,20240503,000000,22.15,22.405,22.15,22.352,13193,0
+UMH_D.US,D,20240506,000000,22.1397,22.93,22.1201,22.84,5769,0
+UMH_D.US,D,20240507,000000,22.94,23.2922,22.7126,22.95,24451,0
+UMH_D.US,D,20240508,000000,22.86,23.17,22.685,22.7469,21788,0
+UMH_D.US,D,20240509,000000,22.85,23.0589,22.85,22.95,14396,0
+UMH_D.US,D,20240510,000000,23.02,23.02,22.75,22.94,19591,0
+UMH_D.US,D,20240513,000000,22.95,23.16,22.95,23,17140,0
+UMH_D.US,D,20240514,000000,22.81,22.81,22.095,22.31,12978,0
+UMH_D.US,D,20240515,000000,22.39,22.57,22.38,22.57,7092,0
+UMH_D.US,D,20240516,000000,22.4841,22.6,22.4841,22.57,5133,0
+UMH_D.US,D,20240517,000000,22.56,22.92,22.45,22.59,10490,0
+UMH_D.US,D,20240520,000000,22.72,22.75,22.6,22.75,6295,0
+UMH_D.US,D,20240521,000000,22.7671,22.95,22.74,22.8,4522,0
+UMH_D.US,D,20240522,000000,22.8,22.8,22.55,22.55,3432,0
+UMH_D.US,D,20240523,000000,22.66,22.665,22.1,22.14,18562,0
+UMH_D.US,D,20240524,000000,22.29,22.7213,22.23,22.3871,7444,0
+UMH_D.US,D,20240528,000000,22.52,22.715,22.25,22.59,15122,0
+UMH_D.US,D,20240529,000000,22.27,22.39,22.0601,22.2995,15780,0
+UMH_D.US,D,20240530,000000,22.29,22.39,22.24,22.32,10055,0
+UMH_D.US,D,20240531,000000,22.44,22.98,22.3547,22.66,39616,0
+UMH_D.US,D,20240603,000000,22.66,22.8698,22.625,22.71,24297,0
+UMH_D.US,D,20240604,000000,22.77,22.77,22.65,22.65,6143,0
+UMH_D.US,D,20240605,000000,22.73,22.73,22.6508,22.66,3812,0
+UMH_D.US,D,20240606,000000,22.68,22.79,22.6709,22.78,8498,0
+UMH_D.US,D,20240607,000000,22.78,22.973,22.74,22.96,12220,0
+UMH_D.US,D,20240610,000000,22.94,22.94,22.77,22.9,6312,0
+UMH_D.US,D,20240611,000000,22.85,22.85,22.76,22.76,1484,0
+UMH_D.US,D,20240612,000000,22.9,23,22.69,22.7,19662,0
+UMH_D.US,D,20240613,000000,22.8,22.875,22.7291,22.75,5702,0
+UMH_D.US,D,20240614,000000,22.88,22.88,22.65,22.65,10235,0
+UMH_D.US,D,20240617,000000,22.77,22.81,22.65,22.7128,10880,0
+UMH_D.US,D,20240618,000000,22.815,22.86,22.8,22.86,10290,0
+UMH_D.US,D,20240620,000000,22.85,22.8999,22.8,22.8499,7033,0
+UMH_D.US,D,20240621,000000,22.94,22.9499,22.77,22.92,7318,0
+UMH_D.US,D,20240624,000000,22.9899,22.9899,22.75,22.86,7416,0
+UMH_D.US,D,20240625,000000,22.8,22.83,22.7409,22.76,6432,0
+UMH_D.US,D,20240626,000000,22.72,22.8,22.7001,22.7467,4860,0
+UMH_D.US,D,20240627,000000,22.7957,22.8171,22.735,22.74,9676,0
+UMH_D.US,D,20240628,000000,22.7,22.99,22.62,22.99,9518,0
+UMH_D.US,D,20240701,000000,22.77,22.86,22.75,22.85,15437,0
+UMH_D.US,D,20240702,000000,23,23,22.7,22.84,11554,0
+UMH_D.US,D,20240703,000000,22.9,22.9,22.72,22.835,7123,0
+UMH_D.US,D,20240705,000000,22.9999,23,22.9,22.975,13717,0
+UMH_D.US,D,20240708,000000,23,23,22.9,23,6489,0
+UMH_D.US,D,20240709,000000,22.96,22.96,22.8,22.8499,12970,0
+UMH_D.US,D,20240710,000000,22.85,22.85,22.71,22.73,20362,0
+UMH_D.US,D,20240711,000000,22.8,22.9999,22.65,22.65,25368,0
+UMH_D.US,D,20240712,000000,22.65,22.79,22.65,22.77,11782,0
+UMH_D.US,D,20240715,000000,22.72,22.95,22.72,22.95,16754,0
+UMH_D.US,D,20240716,000000,23,23.08,22.98,22.99,38171,0
+UMH_D.US,D,20240717,000000,23.05,23.14,22.95,22.99,29432,0
+UMH_D.US,D,20240718,000000,23.08,23.08,22.951,22.975,18473,0
+UMH_D.US,D,20240719,000000,23,23.05,22.99,23.05,22797,0
+UMH_D.US,D,20240722,000000,23.0527,23.11,22.98,22.99,43489,0
+UMH_D.US,D,20240723,000000,22.99,23.05,22.99,23.05,25853,0
+UMH_D.US,D,20240724,000000,23.05,23.05,22.95,23.01,14760,0
+UMH_D.US,D,20240725,000000,23.05,23.05,22.915,22.98,9379,0
+UMH_D.US,D,20240726,000000,23,23.224,22.98,23.2041,23220,0
+UMH_D.US,D,20240729,000000,23.16,23.16,22.95,22.96,7859,0
+UMH_D.US,D,20240730,000000,22.95,23.21,22.95,23.17,14139,0
+UMH_D.US,D,20240731,000000,23.29,24.17,23.1119,23.89,177417,0
+UMH_D.US,D,20240801,000000,23.82,24.06,23.75,23.9,28199,0
+UMH_D.US,D,20240802,000000,23.7,23.78,23.4,23.73,22458,0
+UMH_D.US,D,20240805,000000,23.46,23.91,23.46,23.8,15536,0
+UMH_D.US,D,20240806,000000,23.76,24.42,23.74,23.93,19818,0
+UMH_D.US,D,20240807,000000,23.99,24.03,23.74,23.92,17844,0
+UMH_D.US,D,20240808,000000,24,24.1,23.92,24.04,8280,0
+UMH_D.US,D,20240809,000000,24,24.08,23.7,23.9,34310,0
+UMH_D.US,D,20240812,000000,23.7854,24,23.7854,23.87,25849,0
+UMH_D.US,D,20240813,000000,23.9,24.06,23.8425,23.9,24426,0
+UMH_D.US,D,20240814,000000,23.94,24.09,23.895,24.09,18469,0
+UMH_D.US,D,20240815,000000,23.75,23.75,23.23,23.65,19365,0
+UMH_D.US,D,20240816,000000,23.65,23.65,23.35,23.38,51069,0
+UMH_D.US,D,20240819,000000,23.4244,23.44,23.2501,23.43,16980,0
+UMH_D.US,D,20240820,000000,23.405,23.52,23.31,23.38,21552,0
+UMH_D.US,D,20240821,000000,23.37,23.48,23.335,23.41,12375,0
+UMH_D.US,D,20240822,000000,23.31,23.51,23.31,23.395,8025,0
+UMH_D.US,D,20240823,000000,23.48,23.71,23.4,23.69,58504,0
+UMH_D.US,D,20240826,000000,23.6,23.67,23.555,23.65,18382,0
+UMH_D.US,D,20240827,000000,23.61,23.6499,23.46,23.46,18102,0
+UMH_D.US,D,20240828,000000,23.39,23.64,23.39,23.57,17821,0
+UMH_D.US,D,20240829,000000,23.71,23.83,23.57,23.7831,20639,0
+UMH_D.US,D,20240830,000000,23.76,23.7699,23.5491,23.75,55373,0
+UMH_D.US,D,20240903,000000,23.68,23.78,23.57,23.68,14118,0
+UMH_D.US,D,20240904,000000,23.7,23.7,23.57,23.57,16269,0
+UMH_D.US,D,20240905,000000,23.52,23.643,23.5,23.5243,22876,0
+UMH_D.US,D,20240906,000000,23.6,23.6,23.39,23.51,44250,0
+UMH_D.US,D,20240909,000000,23.63,23.78,23.63,23.65,9165,0
+UMH_D.US,D,20240910,000000,23.76,23.89,23.6,23.85,20211,0
+UMH_D.US,D,20240911,000000,23.71,23.89,23.71,23.88,3704,0
+UMH_D.US,D,20240912,000000,23.8361,23.94,23.8361,23.94,3729,0
+UMH_D.US,D,20240913,000000,23.98,24.27,23.98,24.27,19977,0
+UMH_D.US,D,20240916,000000,24.31,24.31,24.16,24.21,24687,0
+UMH_D.US,D,20240917,000000,24.3,24.3,23.9701,24.188,32911,0
+UMH_D.US,D,20240918,000000,24.23,24.25,24.07,24.17,32508,0
+UMH_D.US,D,20240919,000000,24.23,24.31,24.15,24.205,24667,0
+UMH_D.US,D,20240920,000000,24.25,24.31,24.2093,24.265,18060,0
+UMH_D.US,D,20240923,000000,24.36,24.3799,24.26,24.26,26809,0
+UMH_D.US,D,20240924,000000,24.2,24.365,24.2,24.32,18978,0
+UMH_D.US,D,20240925,000000,24.38,24.38,24.0957,24.1,27785,0
+UMH_D.US,D,20240926,000000,24,24.263,24,24.03,34647,0
+UMH_D.US,D,20240927,000000,24.15,24.2,24.08,24.15,14446,0
+UMH_D.US,D,20240930,000000,24.25,24.25,24.09,24.09,25776,0
+UMH_D.US,D,20241001,000000,24.22,24.22,24.0499,24.09,17266,0
+UMH_D.US,D,20241002,000000,24.15,24.24,24,24,16816,0
+UMH_D.US,D,20241003,000000,24.03,24.07,24,24.0697,14889,0
+UMH_D.US,D,20241004,000000,24,24.04,24,24.02,13557,0
+UMH_D.US,D,20241007,000000,24,24,23.85,23.85,21944,0
+UMH_D.US,D,20241008,000000,23.8,23.93,23.75,23.78,21716,0
+UMH_D.US,D,20241009,000000,23.7,23.7899,23.62,23.62,46704,0
+UMH_D.US,D,20241010,000000,23.8361,23.8361,23.5,23.6,21796,0
+UMH_D.US,D,20241011,000000,23.63,23.86,23.45,23.72,34989,0
+UMH_D.US,D,20241014,000000,23.74,23.94,23.71,23.75,25455,0
+UMH_D.US,D,20241015,000000,23.71,24.02,23.71,24.02,20613,0
+UMH_D.US,D,20241016,000000,24.13,24.1355,24.02,24.09,21006,0
+UMH_D.US,D,20241017,000000,24.12,24.1886,24.01,24.02,15612,0
+UMH_D.US,D,20241018,000000,24.05,24.12,24.005,24.03,20364,0
+UMH_D.US,D,20241021,000000,24,24.1,23.95,24.1,41085,0
+UMH_D.US,D,20241022,000000,24.1,24.27,23.93,23.95,70547,0
+UMH_D.US,D,20241023,000000,23.99,23.99,23.78,23.8501,33148,0
+UMH_D.US,D,20241024,000000,23.83,23.85,23.555,23.74,26365,0
+UMH_D.US,D,20241025,000000,23.92,23.95,23.56,23.57,26471,0
+UMH_D.US,D,20241028,000000,23.6,24,23.575,23.9,19790,0
+UMH_D.US,D,20241029,000000,23.85,23.975,23.7501,23.9,25020,0
+UMH_D.US,D,20241030,000000,24,24.09,23.9101,23.9601,7366,0
+UMH_D.US,D,20241031,000000,24,24.1905,24,24.09,14748,0
+UMH_D.US,D,20241101,000000,24.09,24.14,23.99,24.14,5704,0
+UMH_D.US,D,20241104,000000,24.1297,24.14,24.04,24.14,5810,0
+UMH_D.US,D,20241105,000000,24.15,24.19,24.02,24.145,9265,0
+UMH_D.US,D,20241106,000000,24,24.0167,23.855,24.0167,23896,0
+UMH_D.US,D,20241107,000000,24.11,24.11,23.92,23.97,24254,0
+UMH_D.US,D,20241108,000000,24.04,24.1,23.98,24.0451,8190,0
+UMH_D.US,D,20241111,000000,24.155,24.16,23.955,24.07,6205,0
+UMH_D.US,D,20241112,000000,24.14,24.14,24.01,24.12,7364,0
+UMH_D.US,D,20241113,000000,23.9801,24.0936,23.865,23.9,23623,0
+UMH_D.US,D,20241114,000000,23.9129,24.02,23.8368,23.84,23896,0
+UMH_D.US,D,20241115,000000,23.5,23.56,23.2001,23.32,22470,0
+UMH_D.US,D,20241118,000000,23.15,23.5,23.02,23.045,20967,0
+UMH_D.US,D,20241119,000000,23.12,23.21,22.995,23.135,20305,0
+UMH_D.US,D,20241120,000000,23.095,23.2,23.05,23.12,21616,0
+UMH_D.US,D,20241121,000000,23.115,23.25,23.07,23.12,21209,0
+UMH_D.US,D,20241122,000000,23.09,23.22,23.0212,23.15,25696,0
+UMH_D.US,D,20241125,000000,23.25,23.39,23.14,23.3045,20627,0
+UMH_D.US,D,20241126,000000,23.3,23.34,23.05,23.2646,72199,0
+UMH_D.US,D,20241127,000000,23.185,23.27,23,23.02,98864,0
+UMH_D.US,D,20241129,000000,23.06,23.08,22.76,22.84,95338,0
+UMH_D.US,D,20241202,000000,22.9,23.18,22.9,23.06,99907,0
+UMH_D.US,D,20241203,000000,23.14,23.16,23.05,23.07,36774,0
+UMH_D.US,D,20241204,000000,23.09,23.2,23.0847,23.15,36174,0
+UMH_D.US,D,20241205,000000,23.057,23.2,23.057,23.17,16482,0
+UMH_D.US,D,20241206,000000,23.19,23.27,23.1501,23.27,26720,0
+UMH_D.US,D,20241209,000000,23.2243,23.33,23.18,23.22,27529,0
+UMH_D.US,D,20241210,000000,23.1582,23.22,23.09,23.17,26367,0
+UMH_D.US,D,20241211,000000,23.17,23.23,23.11,23.15,19232,0
+UMH_D.US,D,20241212,000000,23.1,23.1355,23,23.0368,28803,0
+UMH_D.US,D,20241213,000000,23.06,23.35,23.02,23.03,35598,0
+UMH_D.US,D,20241216,000000,23.1,23.14,22.86,22.86,29031,0
+UMH_D.US,D,20241217,000000,22.93,23,22.89,22.89,17198,0
+UMH_D.US,D,20241218,000000,22.86,22.95,22.61,22.8509,49477,0
+UMH_D.US,D,20241219,000000,22.678,22.95,22.678,22.75,26206,0
+UMH_D.US,D,20241220,000000,22.97,23.155,22.83,23.15,20102,0
+UMH_D.US,D,20241223,000000,22.98,23.13,22.85,23,24390,0
+UMH_D.US,D,20241224,000000,22.935,22.9884,22.82,22.966,10587,0
+UMH_D.US,D,20241226,000000,22.85,23.055,22.8068,23,22402,0
+UMH_D.US,D,20241227,000000,23.01,23.01,22.64,22.675,17022,0
+UMH_D.US,D,20241230,000000,22.58,22.76,22.57,22.69,47545,0
+UMH_D.US,D,20241231,000000,22.64,22.81,22.58,22.81,90126,0
+UMH_D.US,D,20250102,000000,22.88,23.06,22.85,23.06,19627,0
+UMH_D.US,D,20250103,000000,23.01,23.0905,23,23.08,22446,0
+UMH_D.US,D,20250106,000000,22.83,23.16,22.83,23.12,25449,0
+UMH_D.US,D,20250107,000000,23.1,23.15,23.05,23.06,29594,0
+UMH_D.US,D,20250108,000000,23,23.0652,22.83,22.85,65757,0
+UMH_D.US,D,20250110,000000,22.82,22.84,22.7,22.75,28473,0
+UMH_D.US,D,20250113,000000,22.78,22.78,22.57,22.68,28088,0
+UMH_D.US,D,20250114,000000,22.63,22.7,22.47,22.5699,53556,0
+UMH_D.US,D,20250115,000000,22.62,22.9,22.62,22.89,12431,0
+UMH_D.US,D,20250116,000000,22.91,23,22.905,22.97,34584,0
+UMH_D.US,D,20250117,000000,22.9496,23.0899,22.93,22.93,15245,0
+UMH_D.US,D,20250121,000000,22.91,23,22.87,22.91,11863,0
+UMH_D.US,D,20250122,000000,22.92,22.99,22.8049,22.91,16341,0
+UMH_D.US,D,20250123,000000,22.875,22.98,22.76,22.92,37505,0
+UMH_D.US,D,20250124,000000,23,23,22.74,22.75,24099,0
+UMH_D.US,D,20250127,000000,22.78,23,22.73,22.97,7286,0
+UMH_D.US,D,20250128,000000,22.815,22.925,22.74,22.92,13858,0
+UMH_D.US,D,20250129,000000,22.99,22.9999,22.8015,22.91,16142,0
+UMH_D.US,D,20250130,000000,22.99,23.01,22.9667,22.993,13739,0
+UMH_D.US,D,20250131,000000,22.97,23,22.55,22.7,31328,0
+UMH_D.US,D,20250203,000000,22.6956,22.792,22.6956,22.75,14728,0
+UMH_D.US,D,20250204,000000,22.8,22.8893,22.8,22.81,14721,0
+UMH_D.US,D,20250205,000000,22.9,22.95,22.84,22.9078,25435,0
+UMH_D.US,D,20250206,000000,22.86,22.93,22.62,22.7,10351,0
+UMH_D.US,D,20250207,000000,22.71,22.7311,22.52,22.56,15251,0
+UMH_D.US,D,20250210,000000,22.58,22.7,22.55,22.575,27314,0
+UMH_D.US,D,20250211,000000,22.55,22.69,22.53,22.56,46951,0
+UMH_D.US,D,20250212,000000,22.52,22.67,22.5,22.58,72137,0
+UMH_D.US,D,20250213,000000,22.81,22.81,22.58,22.58,42007,0
+UMH_D.US,D,20250214,000000,22.66,22.7035,22.54,22.58,45250,0
+UMH_D.US,D,20250218,000000,22.34,22.39,22.2,22.2,31459,0
+UMH_D.US,D,20250219,000000,22.25,22.33,22.01,22.06,24447,0
+UMH_D.US,D,20250220,000000,22.07,22.145,21.92,21.98,27613,0
+UMH_D.US,D,20250221,000000,22.1,22.105,21.99,22,12551,0
+UMH_D.US,D,20250224,000000,22.05,22.08,22,22.02,16571,0
+UMH_D.US,D,20250225,000000,22.207,22.2099,22.04,22.12,24685,0
+UMH_D.US,D,20250226,000000,22.1699,22.199,22.02,22.0999,50931,0
+UMH_D.US,D,20250227,000000,22.125,22.14,22.07,22.11,24184,0
+UMH_D.US,D,20250228,000000,22.1032,22.35,22.1,22.28,63842,0
+UMH_D.US,D,20250303,000000,22.29,22.49,22.27,22.48,21357,0
+UMH_D.US,D,20250304,000000,22.4,22.5,22.4,22.47,19636,0
+UMH_D.US,D,20250305,000000,22.45,22.5,22.41,22.49,42415,0
+UMH_D.US,D,20250306,000000,22.4,22.56,22.31,22.52,27765,0
+UMH_D.US,D,20250307,000000,22.5,22.55,22.34,22.55,13916,0
+UMH_D.US,D,20250310,000000,22.486,22.61,22.35,22.54,28734,0
+UMH_D.US,D,20250311,000000,22.53,22.54,22.42,22.4293,8599,0
+UMH_D.US,D,20250312,000000,22.45,22.4906,22.32,22.4499,15061,0
+UMH_D.US,D,20250313,000000,22.45,22.45,22.13,22.295,19383,0
+UMH_D.US,D,20250314,000000,22.3,22.42,22.12,22.12,27362,0
+UMH_D.US,D,20250317,000000,22.22,22.3854,22.17,22.34,31999,0
+UMH_D.US,D,20250318,000000,22.4106,22.54,22.36,22.49,36308,0
+UMH_D.US,D,20250319,000000,22.54,22.75,22.54,22.65,35299,0
+UMH_D.US,D,20250320,000000,22.64,22.75,22.58,22.74,27714,0
+UMH_D.US,D,20250321,000000,22.6189,22.8,22.6189,22.75,12523,0
+UMH_D.US,D,20250324,000000,22.76,22.84,22.5,22.6,53726,0
+UMH_D.US,D,20250325,000000,22.6,22.64,22.4,22.44,51140,0
+UMH_D.US,D,20250326,000000,22.44,22.44,22.31,22.31,24257,0
+UMH_D.US,D,20250327,000000,22.395,22.52,22.28,22.51,38632,0
+UMH_D.US,D,20250328,000000,22.65,22.65,22.25,22.405,13863,0
+UMH_D.US,D,20250331,000000,22.3,22.4,22.3,22.38,11381,0
+UMH_D.US,D,20250401,000000,22.375,22.6309,22.3,22.49,15053,0
+UMH_D.US,D,20250402,000000,22.6279,22.64,22.55,22.64,8655,0
+UMH_D.US,D,20250403,000000,22.485,22.595,22.371,22.54,15324,0
+UMH_D.US,D,20250404,000000,22.01,22.25,21.88,22.05,29919,0
+UMH_D.US,D,20250407,000000,21.9,21.93,21.55,21.6,24748,0
+UMH_D.US,D,20250408,000000,21.7347,21.8171,21.57,21.5824,14343,0
+UMH_D.US,D,20250409,000000,22.1656,22.1656,21.52,21.69,27666,0
+UMH_D.US,D,20250410,000000,21.54,21.61,20.99,21.3449,33743,0
+UMH_D.US,D,20250411,000000,21.25,21.34,21.02,21.14,18385,0
+UMH_D.US,D,20250414,000000,21.6,22.13,21.47,21.76,53839,0
+UMH_D.US,D,20250415,000000,21.9738,22.153,21.8,22.02,16135,0
+UMH_D.US,D,20250416,000000,21.8,22.2432,21.8,22.04,10930,0
+UMH_D.US,D,20250417,000000,22.07,22.18,22,22.06,2938,0
+UMH_D.US,D,20250421,000000,21.9,22.1,21.9,21.99,13034,0
+UMH_D.US,D,20250422,000000,22.11,22.35,21.9759,22.05,9305,0
+UMH_D.US,D,20250423,000000,22.4235,22.47,22.1,22.21,5940,0
+UMH_D.US,D,20250424,000000,22.21,22.45,22.21,22.26,8386,0
+UMH_D.US,D,20250425,000000,22.3,22.48,22.26,22.33,14642,0
+UMH_D.US,D,20250428,000000,22.35,22.58,22.35,22.57,16191,0
+UMH_D.US,D,20250429,000000,22.57,22.62,22.57,22.62,4187,0
+UMH_D.US,D,20250430,000000,22.37,22.78,22.37,22.78,12481,0
+UMH_D.US,D,20250501,000000,22.66,22.93,22.65,22.77,22388,0
+UMH_D.US,D,20250502,000000,22.85,22.99,22.77,22.83,11925,0
+UMH_D.US,D,20250505,000000,22.83,22.83,22.68,22.68,5098,0
+UMH_D.US,D,20250506,000000,22.65,22.7053,22.6,22.63,9994,0
+UMH_D.US,D,20250507,000000,22.6,22.66,22.55,22.62,19935,0
+UMH_D.US,D,20250508,000000,22.7,22.7,22.58,22.6,14150,0
+UMH_D.US,D,20250509,000000,22.61,22.7361,22.6,22.6,20211,0
+UMH_D.US,D,20250512,000000,22.65,22.7,22.63,22.65,18023,0
+UMH_D.US,D,20250513,000000,22.6796,22.7,22.6473,22.67,9016,0
+UMH_D.US,D,20250514,000000,22.68,22.79,22.6338,22.645,19534,0
+UMH_D.US,D,20250515,000000,22.2453,22.4,22.2453,22.34,9329,0
+UMH_D.US,D,20250516,000000,22.4094,22.4094,22.2694,22.28,11000,0
+UMH_D.US,D,20250519,000000,22.312,22.312,22.18,22.19,6628,0
+UMH_D.US,D,20250520,000000,22.32,22.32,22.1,22.1,14975,0
+UMH_D.US,D,20250521,000000,22.1,22.15,21.87,21.92,42710,0
+UMH_D.US,D,20250522,000000,21.84,22.1107,21.82,21.92,18200,0
+UMH_D.US,D,20250523,000000,21.93,21.9701,21.81,21.8546,9581,0
+UMH_D.US,D,20250527,000000,21.81,22,21.81,21.94,8652,0
+UMH_D.US,D,20250528,000000,22,22.0824,21.81,21.849,9143,0
+UMH_D.US,D,20250529,000000,21.91,21.91,21.79,21.8,22737,0
+UMH_D.US,D,20250530,000000,21.56,21.75,21.56,21.67,29004,0
+UMH_D.US,D,20250602,000000,21.5801,21.7923,21.5801,21.6655,8211,0
+UMH_D.US,D,20250603,000000,21.6999,21.75,21.67,21.68,10334,0
+UMH_D.US,D,20250604,000000,21.7436,21.8,21.655,21.69,10974,0
+UMH_D.US,D,20250605,000000,21.75,21.772,21.7,21.71,7474,0
+UMH_D.US,D,20250606,000000,21.66,21.67,21.53,21.565,15031,0
+UMH_D.US,D,20250609,000000,21.7839,21.7999,21.6216,21.65,17532,0
+UMH_D.US,D,20250610,000000,21.72,21.72,21.595,21.5999,11416,0
+UMH_D.US,D,20250611,000000,21.66,21.69,21.6,21.655,24490,0
+UMH_D.US,D,20250612,000000,21.69,21.79,21.66,21.79,7507,0
+UMH_D.US,D,20250613,000000,21.7499,21.92,21.63,21.8,23604,0
+UMH_D.US,D,20250616,000000,21.9,22.1,21.8607,22,34879,0
+UMH_D.US,D,20250617,000000,22.1,22.1,21.948,21.9638,6225,0
+UMH_D.US,D,20250618,000000,22.0329,22.05,21.949,22.02,14144,0
+UMH_D.US,D,20250620,000000,22.05,22.1,22.04,22.0515,13357,0
+UMH_D.US,D,20250623,000000,22.05,22.1,22.03,22.05,7892,0
+UMH_D.US,D,20250624,000000,22.05,22.1,22.05,22.1,12815,0
+UMH_D.US,D,20250625,000000,22.1,22.15,22.1,22.1058,8449,0
+UMH_D.US,D,20250626,000000,22.0604,22.11,22,22.0907,5874,0
+UMH_D.US,D,20250627,000000,22.1844,22.1844,22,22.073,5963,0
+UMH_D.US,D,20250630,000000,22.08,22.08,21.79,21.79,68348,0
+UMH_D.US,D,20250701,000000,21.9,21.96,21.83,21.9,29034,0
+UMH_D.US,D,20250702,000000,21.905,21.97,21.8496,21.85,96731,0
+UMH_D.US,D,20250703,000000,21.85,21.93,21.85,21.92,37494,0
+UMH_D.US,D,20250707,000000,21.93,21.95,21.8505,21.885,28781,0
+UMH_D.US,D,20250708,000000,21.95,22,21.88,22,13164,0
+UMH_D.US,D,20250709,000000,22.07,22.1384,21.92,22.1384,5555,0
+UMH_D.US,D,20250710,000000,22.15,22.24,22.12,22.2269,7192,0
+UMH_D.US,D,20250711,000000,22.251,22.33,22.23,22.3,17484,0
+UMH_D.US,D,20250714,000000,22.3,22.41,22.25,22.31,15017,0
+UMH_D.US,D,20250715,000000,22.3097,22.31,22.1,22.1,17348,0
+UMH_D.US,D,20250716,000000,22.132,22.132,21.9339,22.04,22288,0
+UMH_D.US,D,20250717,000000,22.1,22.26,22.062,22.1,11682,0
+UMH_D.US,D,20250718,000000,22.22,22.25,21.96,22,8669,0
+UMH_D.US,D,20250721,000000,22.1499,22.2,21.88,21.88,71627,0
+UMH_D.US,D,20250722,000000,21.9,21.9,21.88,21.9,25071,0
+UMH_D.US,D,20250723,000000,21.91,21.91,21.88,21.8935,6787,0
+UMH_D.US,D,20250724,000000,21.8885,22,21.85,21.9374,12578,0
+UMH_D.US,D,20250725,000000,22.0197,22.1199,21.89,22.0395,13209,0
+UMH_D.US,D,20250728,000000,22,22.2,21.99,22.065,23198,0
+UMH_D.US,D,20250729,000000,22.1668,22.255,22.02,22.1,14120,0
+UMH_D.US,D,20250730,000000,22.1862,22.2536,22.02,22.22,49699,0
+UMH_D.US,D,20250731,000000,22.225,22.45,22.09,22.41,54804,0
+UMH_D.US,D,20250801,000000,22.35,22.4067,22.32,22.4,3024,0
+UMH_D.US,D,20250804,000000,22.455,22.565,22.4,22.565,10599,0
+UMH_D.US,D,20250805,000000,22.6351,22.7,22.5804,22.68,12892,0
+UMH_D.US,D,20250806,000000,22.65,22.69,22.4005,22.56,15507,0
+UMH_D.US,D,20250807,000000,22.5999,22.63,22.49,22.6,9215,0
+UMH_D.US,D,20250808,000000,22.5221,22.65,22.5221,22.6,8135,0
+UMH_D.US,D,20250811,000000,22.6658,22.69,22.6,22.6598,3744,0
+UMH_D.US,D,20250812,000000,22.62,22.7,22.62,22.7,16180,0
+UMH_D.US,D,20250813,000000,22.6682,22.89,22.6682,22.86,6386,0
+UMH_D.US,D,20250814,000000,22.9049,22.95,22.8821,22.9101,6905,0
+UMH_D.US,D,20250815,000000,22.47,22.5748,22.47,22.5371,10252,0
+UMH_D.US,D,20250818,000000,22.5579,22.5798,22.55,22.56,2179,0
+UMH_D.US,D,20250819,000000,22.64,22.7,22.6,22.67,9751,0
+UMH_D.US,D,20250820,000000,22.61,22.67,22.5,22.6699,5006,0
+UMH_D.US,D,20250821,000000,22.7,22.7,22.6106,22.6536,3325,0
+UMH_D.US,D,20250822,000000,22.6987,22.9036,22.6987,22.82,6462,0
+UMH_D.US,D,20250825,000000,22.8791,22.95,22.7,22.7002,6331,0
+UMH_D.US,D,20250826,000000,22.746,22.79,22.472,22.65,8329,0
+UMH_D.US,D,20250827,000000,22.2501,22.65,22.2501,22.5435,7155,0
+UMH_D.US,D,20250828,000000,22.54,22.645,22.44,22.4844,10597,0
+UMH_D.US,D,20250829,000000,22.48,22.57,21.86,22.16,76660,0
+UMH_D.US,D,20250902,000000,22.09,22.32,22.06,22.12,19719,0
+UMH_D.US,D,20250903,000000,22.22,22.48,22.22,22.4799,40069,0
+UMH_D.US,D,20250904,000000,22.5,22.6,22.5,22.59,16962,0
+UMH_D.US,D,20250905,000000,22.68,22.74,22.57,22.66,6362,0
+UMH_D.US,D,20250908,000000,22.705,22.89,22.705,22.89,14480,0
+UMH_D.US,D,20250909,000000,22.926,22.926,22.82,22.89,8965,0
+UMH_D.US,D,20250910,000000,22.97,23.104,22.8,22.88,22401,0
+UMH_D.US,D,20250911,000000,22.8,23,22.7916,22.932,11601,0
+UMH_D.US,D,20250912,000000,23.05,23.24,23.03,23.24,14042,0
+UMH_D.US,D,20250915,000000,23.25,23.31,23.12,23.29,24381,0
+UMH_D.US,D,20250916,000000,23.16,23.3,23.12,23.21,32810,0
+UMH_D.US,D,20250917,000000,23.33,23.33,23.225,23.3,16185,0
+UMH_D.US,D,20250918,000000,23.14,23.39,23.14,23.34,42714,0
+UMH_D.US,D,20250919,000000,23.23,23.3,23.18,23.29,5921,0
+UMH_D.US,D,20250922,000000,23.29,23.3478,23.1801,23.29,17371,0
+UMH_D.US,D,20250923,000000,23.2617,23.35,23.26,23.27,3244,0
+UMH_D.US,D,20250924,000000,23.2674,23.2674,23.2,23.2472,1335,0
+UMH_D.US,D,20250925,000000,23.17,23.25,23.1301,23.15,3684,0
+UMH_D.US,D,20250926,000000,23.2784,23.3502,23.2,23.2426,7609,0
+UMH_D.US,D,20250929,000000,23.25,23.25,22.91,22.91,18259,0
+UMH_D.US,D,20250930,000000,23,23.02,22.51,22.65,31287,0
+UMH_D.US,D,20251001,000000,22.96,22.98,22.6,22.88,2928,0
+UMH_D.US,D,20251002,000000,22.985,23.14,22.8953,23.14,5426,0
+UMH_D.US,D,20251003,000000,23.125,23.13,23.1,23.12,17068,0
+UMH_D.US,D,20251006,000000,23.1818,23.2165,23.02,23.05,15254,0
+UMH_D.US,D,20251007,000000,22.8246,23,22.753,23,8457,0
+UMH_D.US,D,20251008,000000,23,23.07,22.9276,22.9317,7264,0
+UMH_D.US,D,20251009,000000,22.92,22.92,22.75,22.75,7246,0
+UMH_D.US,D,20251010,000000,22.75,22.76,22.51,22.51,16351,0
+UMH_D.US,D,20251013,000000,22.885,22.885,22.6,22.675,3118,0
+UMH_D.US,D,20251014,000000,22.6697,22.8,22.6,22.71,4447,0
+UMH_D.US,D,20251015,000000,22.725,22.7738,22.6001,22.755,8391,0
+UMH_D.US,D,20251016,000000,22.75,22.81,22.64,22.74,7038,0
+UMH_D.US,D,20251017,000000,22.75,22.7999,22.7,22.7,4636,0
+UMH_D.US,D,20251020,000000,22.75,22.7885,22.7314,22.7314,5581,0
+UMH_D.US,D,20251021,000000,22.75,22.75,22.7,22.74,7691,0
+UMH_D.US,D,20251022,000000,22.72,22.74,22.66,22.66,6286,0
+UMH_D.US,D,20251023,000000,22.66,22.6675,22.66,22.663,1931,0
+UMH_D.US,D,20251024,000000,22.7478,22.75,22.6603,22.68,18930,0
+UMH_D.US,D,20251027,000000,22.7,22.9595,22.6901,22.6901,14193,0
+UMH_D.US,D,20251028,000000,22.755,22.8,22.6959,22.78,4246,0
+UMH_D.US,D,20251029,000000,22.7999,22.845,22.78,22.8,6487,0
+UMH_D.US,D,20251030,000000,22.8201,22.875,22.5381,22.5766,16998,0
+UMH_D.US,D,20251031,000000,22.69,22.8409,22.52,22.56,35457,0
+UMH_D.US,D,20251103,000000,22.56,22.7501,22.5,22.7501,7627,0
+UMH_D.US,D,20251104,000000,22.79,22.79,22.7,22.73,4407,0
+UMH_D.US,D,20251105,000000,22.74,22.89,22.73,22.795,8213,0
+UMH_D.US,D,20251106,000000,22.72,22.7632,22.7199,22.72,7592,0
+UMH_D.US,D,20251107,000000,22.65,22.6501,22.53,22.64,10066,0
+UMH_D.US,D,20251110,000000,22.8664,22.8765,22.62,22.705,15221,0
+UMH_D.US,D,20251111,000000,22.76,22.7955,22.75,22.76,1840,0
+UMH_D.US,D,20251112,000000,22.77,22.83,22.67,22.67,26551,0
+UMH_D.US,D,20251113,000000,22.735,22.7439,22.6725,22.675,4010,0
+UMH_D.US,D,20251114,000000,22.7059,22.77,22.6702,22.73,15265,0
+UMH_D.US,D,20251117,000000,22.48,22.56,22.3001,22.334,9523,0
+UMH_D.US,D,20251118,000000,22.3543,22.4161,22.3,22.3,4086,0
+UMH_D.US,D,20251119,000000,22.39,22.4351,22.3,22.31,17769,0
+UMH_D.US,D,20251120,000000,22.31,22.405,22.1076,22.1514,16871,0
+UMH_D.US,D,20251121,000000,22.1583,22.2955,22.12,22.2955,10320,0
+UMH_D.US,D,20251124,000000,22.395,22.4,22.12,22.14,9744,0
+UMH_D.US,D,20251125,000000,22.2,22.46,22.15,22.4253,23240,0
+UMH_D.US,D,20251126,000000,22.3892,22.4749,22.2,22.29,31610,0
+UMH_D.US,D,20251128,000000,22.35,22.48,22.18,22.18,31431,0
+UMH_D.US,D,20251201,000000,22.115,22.12,21.89,21.94,41183,0
+UMH_D.US,D,20251202,000000,21.935,21.99,21.75,21.85,17078,0
+UMH_D.US,D,20251203,000000,21.9,21.9,21.71,21.76,25573,0
+UMH_D.US,D,20251204,000000,21.76,21.85,21.74,21.78,17688,0
+UMH_D.US,D,20251205,000000,21.74,21.7496,21.61,21.69,25533,0
+UMH_D.US,D,20251208,000000,21.75,21.75,21.62,21.635,10159,0
+UMH_D.US,D,20251209,000000,21.905,21.905,21.56,21.74,12573,0
+UMH_D.US,D,20251210,000000,21.717,21.7618,21.5495,21.75,10781,0
+UMH_D.US,D,20251211,000000,21.75,22.04,21.73,21.98,11752,0
+UMH_D.US,D,20251212,000000,21.9,22.15,21.85,22.05,22378,0
+UMH_D.US,D,20251215,000000,22.17,22.17,22,22,17305,0
+UMH_D.US,D,20251216,000000,22.08,22.14,21.81,21.81,8965,0
+UMH_D.US,D,20251217,000000,21.83,21.85,21.71,21.7477,13805,0
+UMH_D.US,D,20251218,000000,21.9204,21.925,21.76,21.79,23926,0
+UMH_D.US,D,20251219,000000,21.81,21.84,21.76,21.84,11193,0
+UMH_D.US,D,20251222,000000,21.7601,21.98,21.75,21.91,13464,0
+UMH_D.US,D,20251223,000000,21.9135,22.14,21.78,22.02,8424,0
+UMH_D.US,D,20251224,000000,22.01,22.1505,22.01,22.1505,860,0
+UMH_D.US,D,20251226,000000,22.29,22.29,22.02,22.17,5559,0
+UMH_D.US,D,20251229,000000,22.13,22.29,21.91,21.97,10416,0
+UMH_D.US,D,20251230,000000,22.08,22.196,21.8101,21.85,8470,0
+UMH_D.US,D,20251231,000000,21.82,21.85,21.7,21.82,40710,0
+UMH_D.US,D,20260102,000000,21.88,22.03,21.8417,21.96,16719,0
+UMH_D.US,D,20260105,000000,22.15,22.2499,22.02,22.07,26474,0
+UMH_D.US,D,20260106,000000,22.1001,22.22,22.1,22.13,12906,0
+UMH_D.US,D,20260107,000000,22.1801,22.2921,22.08,22.2921,21037,0
+UMH_D.US,D,20260108,000000,22.459,22.5,22.3181,22.36,12737,0
+UMH_D.US,D,20260109,000000,22.4,22.47,22.2,22.3,11523,0
+UMH_D.US,D,20260112,000000,22.3,22.4415,22.2,22.375,11859,0
+UMH_D.US,D,20260113,000000,22.45,22.51,22.37,22.5,11038,0
+UMH_D.US,D,20260114,000000,22.51,22.55,22.39,22.54,13701,0
+UMH_D.US,D,20260115,000000,22.5,22.5699,22.47,22.5275,25388,0
+UMH_D.US,D,20260116,000000,22.46,22.5,22.44,22.48,10143,0
+UMH_D.US,D,20260120,000000,22.46,22.4999,22.17,22.3025,26304,0
+UMH_D.US,D,20260121,000000,22.41,22.454,22.18,22.34,21862,0
+UMH_D.US,D,20260122,000000,22.3,22.34,22.22,22.24,7636,0
+UMH_D.US,D,20260123,000000,22.28,22.34,22.1519,22.2,21488,0
+UMH_D.US,D,20260126,000000,22.305,22.43,22.15,22.41,9325,0
+UMH_D.US,D,20260127,000000,22.345,22.4668,22.345,22.45,7508,0
+UMH_D.US,D,20260128,000000,22.45,22.48,22.42,22.4799,18000,0
+UMH_D.US,D,20260129,000000,22.4386,22.5,22.3218,22.38,6540,0
+UMH_D.US,D,20260130,000000,22.455,22.4999,22.36,22.47,13462,0
+UMH_D.US,D,20260202,000000,22.47,22.5,22.41,22.4505,4953,0
+UMH_D.US,D,20260203,000000,22.5299,22.5299,22.45,22.5,7448,0
+UMH_D.US,D,20260204,000000,22.475,22.5,22.45,22.45,18588,0
+UMH_D.US,D,20260205,000000,22.4111,22.5006,22.41,22.473,8999,0
+UMH_D.US,D,20260206,000000,22.45,22.5,22.45,22.4966,5941,0
+UMH_D.US,D,20260209,000000,22.5,22.51,22.45,22.5,15903,0
+UMH_D.US,D,20260210,000000,22.51,22.57,22.48,22.5699,19100,0
+UMH_D.US,D,20260211,000000,22.55,22.58,22.48,22.53,6614,0
+UMH_D.US,D,20260212,000000,22.53,22.6,22.43,22.4547,12430,0
+UMH_D.US,D,20260213,000000,22.465,22.5,22.46,22.4801,10010,0
+UMH_D.US,D,20260217,000000,22.2,22.24,22.11,22.17,21167,0
+UMH_D.US,D,20260218,000000,22.1499,22.18,22.06,22.11,7527,0
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/uran.us.txt b/daily/us/nyse stocks/2/uran.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..193392da105e0dc471c9b62bc97962c2a9faef5d
--- /dev/null
+++ b/daily/us/nyse stocks/2/uran.us.txt	
@@ -0,0 +1,347 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+URAN.US,D,20240925,000000,27.41,27.615,27.41,27.615,238,0
+URAN.US,D,20240926,000000,28.62,28.62,28.0479,28.0479,3243,0
+URAN.US,D,20240927,000000,28.13,28.1946,28.13,28.1946,280,0
+URAN.US,D,20240930,000000,28.25,28.25,27.7,27.8681,11892,0
+URAN.US,D,20241001,000000,28.18,28.5144,28.18,28.5144,420,0
+URAN.US,D,20241002,000000,28.85,29.2445,28.85,29.2445,1059,0
+URAN.US,D,20241003,000000,29.15,29.4,29.0512,29.0512,15556,0
+URAN.US,D,20241004,000000,29.35,30.19,29.35,30.0698,2213,0
+URAN.US,D,20241007,000000,30.07,30.13,29.35,29.6898,7187,0
+URAN.US,D,20241008,000000,28.85,29.34,28.85,29.2801,2950,0
+URAN.US,D,20241009,000000,28.93,28.93,28.48,28.5449,2856,0
+URAN.US,D,20241010,000000,28.55,28.6434,28.36,28.6434,1461,0
+URAN.US,D,20241011,000000,28.51,29.2,28.51,29.1616,1767,0
+URAN.US,D,20241014,000000,29.35,29.639,29.35,29.639,863,0
+URAN.US,D,20241015,000000,29.63,29.63,29.3271,29.5257,2448,0
+URAN.US,D,20241016,000000,30.28,32.6296,30.22,32.6296,18296,0
+URAN.US,D,20241017,000000,32.96,33.546,32.63,32.7602,29772,0
+URAN.US,D,20241018,000000,32.95,34,32.4369,33.7797,20075,0
+URAN.US,D,20241021,000000,35.18,35.5,33.38,33.6591,15785,0
+URAN.US,D,20241022,000000,36,36,33.0716,33.4725,9206,0
+URAN.US,D,20241023,000000,34.28,34.28,32.1899,32.534,7422,0
+URAN.US,D,20241024,000000,32.6,32.6523,32.35,32.424,5888,0
+URAN.US,D,20241025,000000,32.67,33.12,32.4316,32.4316,3621,0
+URAN.US,D,20241028,000000,33.47,33.67,32.5699,33.2697,8914,0
+URAN.US,D,20241029,000000,32.94,33.1473,32.55,33.1473,5619,0
+URAN.US,D,20241030,000000,33.61,33.61,32.58,32.7671,8017,0
+URAN.US,D,20241031,000000,32.26,32.59,31.92,32.4,3898,0
+URAN.US,D,20241101,000000,32.86,32.86,32.37,32.77,2098,0
+URAN.US,D,20241104,000000,31.41,31.41,30.15,30.3083,8146,0
+URAN.US,D,20241105,000000,31.74,31.74,30.44,30.6111,1221,0
+URAN.US,D,20241106,000000,31.23,31.3469,30.8,31.3469,7488,0
+URAN.US,D,20241107,000000,31.97,32.76,31.38,32.6905,8164,0
+URAN.US,D,20241108,000000,32.41,32.75,31.9265,32.3293,8538,0
+URAN.US,D,20241111,000000,32.2658,32.61,31.55,32.1318,5199,0
+URAN.US,D,20241112,000000,31.56,31.85,30.76,31.61,11192,0
+URAN.US,D,20241113,000000,32.1299,32.1299,31.2769,31.2769,8226,0
+URAN.US,D,20241114,000000,31.52,31.67,31.1282,31.2281,7929,0
+URAN.US,D,20241115,000000,30.2569,31.46,30.2569,30.675,3318,0
+URAN.US,D,20241118,000000,31.44,32.71,31.16,32.5476,6945,0
+URAN.US,D,20241119,000000,32.3735,32.98,32.34,32.925,5347,0
+URAN.US,D,20241120,000000,33.22,33.22,32.2487,32.82,3624,0
+URAN.US,D,20241121,000000,32.43,34.13,32.43,34.1014,7914,0
+URAN.US,D,20241122,000000,34.14,34.72,33.88,34.5875,6746,0
+URAN.US,D,20241125,000000,35,35,33,33.2903,14889,0
+URAN.US,D,20241126,000000,33.235,33.55,32.99,33.26,3684,0
+URAN.US,D,20241127,000000,33.05,33.68,32.76,33.1785,7892,0
+URAN.US,D,20241129,000000,33.66,34.94,33.66,34.1769,10783,0
+URAN.US,D,20241202,000000,34.3,34.46,33,33.24,17686,0
+URAN.US,D,20241203,000000,33.05,33.05,32.37,32.5384,4978,0
+URAN.US,D,20241204,000000,32.78,33.3,32.24,32.63,7462,0
+URAN.US,D,20241205,000000,32.1839,32.93,32.1839,32.7728,6032,0
+URAN.US,D,20241206,000000,32.74,32.92,32.45,32.7377,5309,0
+URAN.US,D,20241209,000000,33,33,31.6943,31.6943,4031,0
+URAN.US,D,20241210,000000,31.5648,31.66,31.1062,31.1062,6758,0
+URAN.US,D,20241211,000000,31.3568,31.56,30.81,31.4558,4591,0
+URAN.US,D,20241212,000000,31.33,31.46,30.91,30.96,6305,0
+URAN.US,D,20241213,000000,30.64,30.7681,30.2996,30.3839,3513,0
+URAN.US,D,20241216,000000,30,31.28,29.59,30.19,7856,0
+URAN.US,D,20241217,000000,29.81,31.12,29.28,29.7998,3068,0
+URAN.US,D,20241218,000000,30.2,30.2,28.7484,28.7484,6261,0
+URAN.US,D,20241219,000000,29.25,29.62,28.67,28.97,6386,0
+URAN.US,D,20241220,000000,28.75,29.3155,28.71,28.897,2999,0
+URAN.US,D,20241223,000000,28.91,29.299,28.8,29.299,10598,0
+URAN.US,D,20241224,000000,29.11,29.275,29.04,29.2219,1356,0
+URAN.US,D,20241226,000000,29.084,29.7,29,29.226,11201,0
+URAN.US,D,20241227,000000,29.18,29.2181,28.972,29.2181,1045,0
+URAN.US,D,20241230,000000,28.93,29.04,28.6,28.8762,10093,0
+URAN.US,D,20241231,000000,29,29,28.48,28.6052,10659,0
+URAN.US,D,20250102,000000,28.83,29.7717,28.83,29.7717,4101,0
+URAN.US,D,20250103,000000,30.14,30.6399,30.1,30.5841,4543,0
+URAN.US,D,20250106,000000,31.11,31.43,30.95,31.0994,11228,0
+URAN.US,D,20250107,000000,31.15,31.4,30.343,30.343,7187,0
+URAN.US,D,20250108,000000,29.733,29.92,29.3542,29.7452,6013,0
+URAN.US,D,20250110,000000,29.62,30.22,29.37,29.605,4947,0
+URAN.US,D,20250113,000000,29.01,29.48,29.0009,29.1233,1764,0
+URAN.US,D,20250114,000000,29.6,29.6982,29.6,29.6315,3790,0
+URAN.US,D,20250115,000000,30.12,30.2684,30.12,30.23,3521,0
+URAN.US,D,20250116,000000,30.2,30.33,30.015,30.2385,2537,0
+URAN.US,D,20250117,000000,30.479,31.0299,30.479,30.92,3597,0
+URAN.US,D,20250121,000000,31.375,31.8948,31.1027,31.8948,4534,0
+URAN.US,D,20250122,000000,32.2506,33.2999,32.25,32.8661,9903,0
+URAN.US,D,20250123,000000,32.65,33.8,32.65,33.4339,6378,0
+URAN.US,D,20250124,000000,33.55,33.7,33.2194,33.2373,11527,0
+URAN.US,D,20250127,000000,31.18,31.56,29.84,30.115,13190,0
+URAN.US,D,20250128,000000,29.57,30.1208,29.4301,30.1208,5968,0
+URAN.US,D,20250129,000000,30.2,30.99,30.2,30.6304,3384,0
+URAN.US,D,20250130,000000,31.205,31.68,31.19,31.5966,5746,0
+URAN.US,D,20250131,000000,31.41,31.9899,31.08,31.1777,6129,0
+URAN.US,D,20250203,000000,30.64,31.43,30.26,31.32,2769,0
+URAN.US,D,20250204,000000,31.0401,31.5961,31,31.5961,2692,0
+URAN.US,D,20250205,000000,31.7099,32.1312,31.6168,32.1312,2115,0
+URAN.US,D,20250206,000000,32.105,32.105,31.682,31.682,2425,0
+URAN.US,D,20250207,000000,32.41,33.1099,32.37,32.5839,9825,0
+URAN.US,D,20250210,000000,32.97,33.01,32.61,32.758,4774,0
+URAN.US,D,20250211,000000,32.4,32.43,32.0501,32.2009,3131,0
+URAN.US,D,20250212,000000,31.85,32.8,31.775,32.5774,4556,0
+URAN.US,D,20250213,000000,32.39,32.4322,31.8301,32.2698,3573,0
+URAN.US,D,20250214,000000,32.0857,32.0857,31.5601,31.6279,11161,0
+URAN.US,D,20250218,000000,31.625,31.7604,31.38,31.5988,9908,0
+URAN.US,D,20250219,000000,31.69,31.84,30.9,31.025,4919,0
+URAN.US,D,20250220,000000,30.89,31.06,30.66,30.8222,5132,0
+URAN.US,D,20250221,000000,31.47,31.47,29.671,29.845,7427,0
+URAN.US,D,20250224,000000,29.5776,29.6,29.01,29.12,7721,0
+URAN.US,D,20250225,000000,29.0799,29.0799,28.325,28.692,4454,0
+URAN.US,D,20250226,000000,28.97,29.51,28.97,29.075,4463,0
+URAN.US,D,20250227,000000,29.1199,29.1199,28.0719,28.0719,2658,0
+URAN.US,D,20250228,000000,27.99,28.3,27.81,28.2474,4242,0
+URAN.US,D,20250303,000000,28.3,28.71,27.3257,27.3257,2145,0
+URAN.US,D,20250304,000000,27,27.89,26.9709,27.5484,5252,0
+URAN.US,D,20250305,000000,27.59,27.65,27.1901,27.6024,3874,0
+URAN.US,D,20250306,000000,26.96,27.37,26.79,26.9,2862,0
+URAN.US,D,20250307,000000,26.5392,26.7794,26.5392,26.7794,2143,0
+URAN.US,D,20250310,000000,26.2649,26.47,25.895,26.0902,2441,0
+URAN.US,D,20250311,000000,26.16,26.6794,26.16,26.6367,2938,0
+URAN.US,D,20250312,000000,26.9551,26.9551,26.49,26.7248,2528,0
+URAN.US,D,20250313,000000,26.47,26.8107,26.43,26.5459,2239,0
+URAN.US,D,20250314,000000,27,27.2072,26.9,27.2072,3150,0
+URAN.US,D,20250317,000000,27.6099,27.89,27.07,27.7808,3788,0
+URAN.US,D,20250318,000000,27.5,27.5,27.381,27.381,839,0
+URAN.US,D,20250319,000000,27.5601,28.03,27.5601,27.9711,1205,0
+URAN.US,D,20250320,000000,28.14,28.197,28.063,28.197,860,0
+URAN.US,D,20250321,000000,27.8,27.9374,27.8,27.9374,1185,0
+URAN.US,D,20250324,000000,28.4,28.4,28.29,28.3436,520,0
+URAN.US,D,20250325,000000,28.035,28.09,27.8964,27.8964,1559,0
+URAN.US,D,20250326,000000,27.74,27.74,27.3815,27.3815,892,0
+URAN.US,D,20250327,000000,26.9087,27.1604,26.71,26.7253,3386,0
+URAN.US,D,20250328,000000,26.4857,26.4857,26.2216,26.2216,1180,0
+URAN.US,D,20250331,000000,25.98,26.1113,25.89,26.1113,1941,0
+URAN.US,D,20250401,000000,26.5691,26.5691,26.4105,26.4105,327,0
+URAN.US,D,20250402,000000,26.27,26.4857,26.22,26.4857,1189,0
+URAN.US,D,20250403,000000,25.94,26.01,25.71,25.71,2615,0
+URAN.US,D,20250404,000000,24.59,24.62,24,24.01,2713,0
+URAN.US,D,20250407,000000,22.86,24,22.76,23.6132,3901,0
+URAN.US,D,20250408,000000,24.4481,24.58,23.25,23.4839,3084,0
+URAN.US,D,20250409,000000,23.66,25.3844,23.66,25.3666,2870,0
+URAN.US,D,20250410,000000,25.0209,25.2899,24.711,25.0773,1825,0
+URAN.US,D,20250411,000000,25.355,25.8611,25.16,25.8611,2070,0
+URAN.US,D,20250414,000000,26.0201,26.0575,26.0201,26.0575,747,0
+URAN.US,D,20250415,000000,26.23,26.23,25.9964,25.9964,1220,0
+URAN.US,D,20250416,000000,26.04,26.93,25.71,25.7827,1170,0
+URAN.US,D,20250421,000000,25.56,25.6,25.157,25.272,1349,0
+URAN.US,D,20250423,000000,26.56,26.8,26.5517,26.5517,1485,0
+URAN.US,D,20250424,000000,27.09,27.41,27.09,27.2873,674,0
+URAN.US,D,20250428,000000,27.494,27.6363,27.44,27.6363,9207,0
+URAN.US,D,20250429,000000,28,28,27.805,27.9418,651,0
+URAN.US,D,20250430,000000,27.515,27.7002,27.5,27.7002,891,0
+URAN.US,D,20250501,000000,28.12,28.2701,28,28.145,1552,0
+URAN.US,D,20250502,000000,28.86,28.86,28.8369,28.8369,442,0
+URAN.US,D,20250505,000000,28.49,29,28.47,28.5275,1462,0
+URAN.US,D,20250506,000000,29,29.42,29,29.42,1858,0
+URAN.US,D,20250507,000000,29.47,29.54,29.33,29.3767,1896,0
+URAN.US,D,20250508,000000,29.78,29.78,29.695,29.7335,504,0
+URAN.US,D,20250509,000000,29.72,29.89,29.72,29.865,1666,0
+URAN.US,D,20250512,000000,30.37,30.7,30.13,30.1801,1220,0
+URAN.US,D,20250513,000000,30.51,30.7101,30.415,30.6699,2373,0
+URAN.US,D,20250514,000000,30.5,30.76,30.5,30.76,1577,0
+URAN.US,D,20250515,000000,30.48,30.9299,30.48,30.8181,480,0
+URAN.US,D,20250516,000000,30.5,30.8,30.4289,30.4289,852,0
+URAN.US,D,20250520,000000,30.33,30.6,30.17,30.6,3416,0
+URAN.US,D,20250521,000000,30.51,30.5117,30.51,30.5117,227,0
+URAN.US,D,20250522,000000,30.11,30.68,30.06,30.504,1479,0
+URAN.US,D,20250523,000000,34.16,34.2599,32.01,33.7094,16363,0
+URAN.US,D,20250527,000000,34.75,35.73,34.31,35.0427,33578,0
+URAN.US,D,20250528,000000,35.7,35.83,34.9684,34.9684,9154,0
+URAN.US,D,20250529,000000,34.49,34.95,33.872,34.0632,7282,0
+URAN.US,D,20250530,000000,33.94,33.96,33.55,33.9413,3849,0
+URAN.US,D,20250602,000000,33.665,33.7799,33.665,33.7036,1590,0
+URAN.US,D,20250603,000000,35.12,35.79,34.15,34.83,21552,0
+URAN.US,D,20250604,000000,35,35.36,34.215,34.7962,8043,0
+URAN.US,D,20250605,000000,34.8,35.22,34.17,34.3081,8223,0
+URAN.US,D,20250606,000000,34,34.5806,34,34.5806,5941,0
+URAN.US,D,20250609,000000,35.2,36.63,34.74,36.36,24326,0
+URAN.US,D,20250610,000000,36.03,37.05,34.35,34.52,17886,0
+URAN.US,D,20250611,000000,34.815,36.33,34.55,35.8342,8202,0
+URAN.US,D,20250612,000000,36.1099,36.49,36.0625,36.0625,8210,0
+URAN.US,D,20250613,000000,35.5,36.1,35.1,35.9545,5026,0
+URAN.US,D,20250616,000000,37.58,38.29,37.52,37.5808,15868,0
+URAN.US,D,20250617,000000,37.73,37.8599,36.58,37.1243,10672,0
+URAN.US,D,20250618,000000,37.1201,37.5,37,37.34,6920,0
+URAN.US,D,20250620,000000,36.97,38.94,36.31,36.3834,4728,0
+URAN.US,D,20250623,000000,36.45,37.0799,36.09,36.7821,7138,0
+URAN.US,D,20250624,000000,37.15,37.6804,36.87,37.6804,6128,0
+URAN.US,D,20250625,000000,37.75,38.3,36.7401,36.9305,3547,0
+URAN.US,D,20250626,000000,37.105,38,37.105,37.3724,5792,0
+URAN.US,D,20250627,000000,37.96,38.335,36.88,37.2669,12166,0
+URAN.US,D,20250630,000000,37.0401,37.71,37.0301,37.685,6062,0
+URAN.US,D,20250701,000000,37.2499,37.64,36.57,36.7506,9727,0
+URAN.US,D,20250702,000000,36.52,37.21,36.52,36.91,5017,0
+URAN.US,D,20250703,000000,36.805,37.18,36.805,37.085,4910,0
+URAN.US,D,20250707,000000,36.8299,37.73,36.48,37.4346,24651,0
+URAN.US,D,20250708,000000,37.405,37.4346,36.16,36.7378,42456,0
+URAN.US,D,20250709,000000,36.05,36.4265,35.6701,36.235,9724,0
+URAN.US,D,20250710,000000,36.2799,36.4699,35.84,36.383,3995,0
+URAN.US,D,20250711,000000,36.34,36.8761,36.34,36.8761,2221,0
+URAN.US,D,20250714,000000,36.96,38.0211,36.71,38.0211,8735,0
+URAN.US,D,20250715,000000,37.655,38.1375,37.47,38.0304,9315,0
+URAN.US,D,20250716,000000,38.0999,38.7336,37.76,38.7336,10983,0
+URAN.US,D,20250717,000000,41.74,41.74,38.22,39.1091,12161,0
+URAN.US,D,20250718,000000,39.14,39.96,39.14,39.61,10728,0
+URAN.US,D,20250721,000000,40.285,41.39,38.79,39.18,17886,0
+URAN.US,D,20250722,000000,39.005,39.19,38.41,39.1506,5647,0
+URAN.US,D,20250723,000000,39.72,39.97,39.095,39.4662,4996,0
+URAN.US,D,20250724,000000,40,40.9099,39.74,40.7,10970,0
+URAN.US,D,20250725,000000,40.179,40.8,39.9083,40.65,11224,0
+URAN.US,D,20250728,000000,40.32,40.34,39.0661,39.6913,6928,0
+URAN.US,D,20250729,000000,39.6,39.6099,38.6001,38.855,7024,0
+URAN.US,D,20250730,000000,38.8,39.1499,38.56,38.5601,7095,0
+URAN.US,D,20250731,000000,38.75,39.58,38.0826,38.0826,8115,0
+URAN.US,D,20250801,000000,37.01,37.57,36.37,37.4364,17342,0
+URAN.US,D,20250804,000000,38.0306,38.74,38.0306,38.6327,4653,0
+URAN.US,D,20250805,000000,39.07,39.51,38.965,39.3804,5071,0
+URAN.US,D,20250806,000000,39.71,40.2199,39.52,39.8711,8679,0
+URAN.US,D,20250807,000000,39.54,39.87,39,39.2067,3812,0
+URAN.US,D,20250808,000000,39.4801,39.63,39.06,39.15,8357,0
+URAN.US,D,20250811,000000,39.05,40.39,38.4665,38.4665,5684,0
+URAN.US,D,20250812,000000,38.9,39.47,38.12,39.1789,8489,0
+URAN.US,D,20250813,000000,39.2799,39.45,38.355,38.5224,5558,0
+URAN.US,D,20250814,000000,38.33,38.57,38.06,38.2679,8194,0
+URAN.US,D,20250815,000000,38.2265,38.63,37.8101,37.89,5790,0
+URAN.US,D,20250818,000000,37.99,38.1484,37.77,38.1484,3647,0
+URAN.US,D,20250819,000000,37.73,38.47,36.4901,36.5191,9867,0
+URAN.US,D,20250820,000000,36.18,36.81,35.9659,36.4324,4395,0
+URAN.US,D,20250821,000000,36.64,36.82,36.41,36.6055,1741,0
+URAN.US,D,20250822,000000,37.15,38.2199,37.15,38.174,11122,0
+URAN.US,D,20250825,000000,38.6,39.05,38.33,38.464,9949,0
+URAN.US,D,20250826,000000,39.06,39.9,38.9,39.4282,16329,0
+URAN.US,D,20250827,000000,38.95,39.3,38.71,39.0912,3983,0
+URAN.US,D,20250828,000000,39.12,39.94,39.12,39.79,6099,0
+URAN.US,D,20250829,000000,39.3263,40.01,39.29,39.7516,8414,0
+URAN.US,D,20250902,000000,38.375,39.3516,38.375,39.3516,4965,0
+URAN.US,D,20250903,000000,39.52,39.78,39.3587,39.5603,13105,0
+URAN.US,D,20250904,000000,39.1158,39.1158,38.7115,38.9209,2003,0
+URAN.US,D,20250905,000000,38.8016,39.1199,37.94,38.9684,3967,0
+URAN.US,D,20250908,000000,39.3575,40.07,39.12,39.5838,4381,0
+URAN.US,D,20250909,000000,40,40.1999,39.56,40,4629,0
+URAN.US,D,20250910,000000,40.1502,40.67,40.1502,40.1739,5085,0
+URAN.US,D,20250911,000000,40.2301,41,40.2301,40.4495,3920,0
+URAN.US,D,20250912,000000,40.51,40.51,40.0101,40.3,1584,0
+URAN.US,D,20250915,000000,40.426,43.03,40.426,42.835,32701,0
+URAN.US,D,20250916,000000,43,43.72,41.6701,41.7,15735,0
+URAN.US,D,20250917,000000,41.73,41.9,41.25,41.6338,8776,0
+URAN.US,D,20250918,000000,42.38,43,42.035,42.9461,13538,0
+URAN.US,D,20250919,000000,43.15,45.75,43.1,45.51,16119,0
+URAN.US,D,20250922,000000,46,47.01,44.9827,46.24,30031,0
+URAN.US,D,20250923,000000,46.96,47.73,46.1,46.86,26065,0
+URAN.US,D,20250924,000000,46.92,47.86,45.18,45.4,43926,0
+URAN.US,D,20250925,000000,44.24,46.12,44.01,45.92,38077,0
+URAN.US,D,20250926,000000,44.51,45.961,44.51,45.52,13273,0
+URAN.US,D,20250929,000000,46.47,46.47,45.47,45.94,12547,0
+URAN.US,D,20250930,000000,45.85,46,45.53,46,8220,0
+URAN.US,D,20251001,000000,45.45,46,45.45,45.8392,5241,0
+URAN.US,D,20251002,000000,46.1292,47.4,46.049,47.1962,12205,0
+URAN.US,D,20251003,000000,47.19,47.94,46.47,46.9239,27071,0
+URAN.US,D,20251006,000000,47.94,48.9737,47.26,48.6772,21586,0
+URAN.US,D,20251007,000000,51,51,48.05,48.5331,24803,0
+URAN.US,D,20251008,000000,48.625,49.07,48.24,48.76,10529,0
+URAN.US,D,20251009,000000,49.78,50.82,48.38,48.7675,13141,0
+URAN.US,D,20251010,000000,49.98,51.7918,48.68,48.68,37156,0
+URAN.US,D,20251013,000000,50.69,51.9,50.359,51.24,53757,0
+URAN.US,D,20251014,000000,50.535,53.8499,50.0045,52.6,25697,0
+URAN.US,D,20251015,000000,54.07,54.24,51.2601,53.21,39109,0
+URAN.US,D,20251016,000000,54.84,54.84,50.51,51.78,29918,0
+URAN.US,D,20251017,000000,49.9116,50.31,47.86,48.55,29738,0
+URAN.US,D,20251020,000000,50.25,50.25,48.01,49.0389,11347,0
+URAN.US,D,20251021,000000,47.9398,48.1,46.21,46.98,13816,0
+URAN.US,D,20251022,000000,45.91,46.31,45,45.9282,34483,0
+URAN.US,D,20251023,000000,46.59,47.1363,46.55,46.76,9002,0
+URAN.US,D,20251024,000000,47.71,48.8171,47.48,48.2749,14443,0
+URAN.US,D,20251027,000000,48.815,49.17,47.251163,48.07,10758,0
+URAN.US,D,20251028,000000,49.1967,51.25,49.06,50.59,22991,0
+URAN.US,D,20251029,000000,50.5712,52.14,50.1575,51.85,18787,0
+URAN.US,D,20251030,000000,51.5,52.0099,50.92,51.7113,10393,0
+URAN.US,D,20251031,000000,51.55,51.675,50.5,51.24,12522,0
+URAN.US,D,20251103,000000,49.5501,50.83,48.91,49.47,14687,0
+URAN.US,D,20251104,000000,47.55,48.17,46.6001,46.946,15667,0
+URAN.US,D,20251105,000000,46.95,47.525,46.78,47.1494,6673,0
+URAN.US,D,20251106,000000,46.85,47,44.835,44.835,21519,0
+URAN.US,D,20251107,000000,43.06,44.8507,41.5,44.8507,16567,0
+URAN.US,D,20251110,000000,47.29,47.2911,45.61,46.54,11376,0
+URAN.US,D,20251111,000000,46,46,45.3112,45.5275,6058,0
+URAN.US,D,20251112,000000,45.63,45.87,44.92,45.5302,8402,0
+URAN.US,D,20251113,000000,42.75,45.5302,42.75,43.575,7144,0
+URAN.US,D,20251114,000000,42.41,43.57,42.3701,42.9963,10615,0
+URAN.US,D,20251117,000000,43.135,43.14,42.02,42.4499,6759,0
+URAN.US,D,20251118,000000,42.4105,42.4447,41.22,42.2874,8837,0
+URAN.US,D,20251119,000000,43.196,43.54,42.8872,43.1505,5312,0
+URAN.US,D,20251120,000000,44.4199,44.48,41.18,41.2557,8150,0
+URAN.US,D,20251121,000000,40.11,40.915,39.665,40.535,11056,0
+URAN.US,D,20251124,000000,40.855,41.72,40,41.72,15744,0
+URAN.US,D,20251125,000000,41.77,42.14,41.77,42.14,3722,0
+URAN.US,D,20251126,000000,42.66,43.08,42.61,42.8643,3299,0
+URAN.US,D,20251128,000000,43.59,43.89,43.3766,43.515,1482,0
+URAN.US,D,20251201,000000,43.16,43.16,42.25,42.5368,6240,0
+URAN.US,D,20251202,000000,43.149,43.35,42.6,43.0906,4288,0
+URAN.US,D,20251203,000000,43.2435,43.8693,42.945,43.8693,5119,0
+URAN.US,D,20251204,000000,43.8618,45.79,43.8618,45.5702,5540,0
+URAN.US,D,20251205,000000,45.5188,46.15,44.77,44.9992,3735,0
+URAN.US,D,20251208,000000,45.295,45.62,44.3,44.3009,13185,0
+URAN.US,D,20251209,000000,44.49,44.76,44.23,44.34,4900,0
+URAN.US,D,20251210,000000,44.33,45.08,43.52,44.59,18931,0
+URAN.US,D,20251211,000000,44.37,45.609,44.115,45.3646,6022,0
+URAN.US,D,20251212,000000,45.25,45.27,43.15,43.4608,31356,0
+URAN.US,D,20251215,000000,43.7,43.7,42.52,42.6,7249,0
+URAN.US,D,20251216,000000,42.44,42.58,41.5101,42.0888,20153,0
+URAN.US,D,20251217,000000,42.17,42.17,41.136,41.136,18313,0
+URAN.US,D,20251218,000000,40.59,40.85,40.3622,40.687,19300,0
+URAN.US,D,20251219,000000,41.91,42.67,41.18,42.4,26270,0
+URAN.US,D,20251222,000000,43.3399,43.3399,42.57,42.6439,14951,0
+URAN.US,D,20251223,000000,42.66,42.795,42.6363,42.6363,2312,0
+URAN.US,D,20251224,000000,42.63,43.31,42.63,42.7647,1721,0
+URAN.US,D,20251226,000000,43.43,43.43,42.1601,42.3149,3831,0
+URAN.US,D,20251229,000000,42.6,42.71,42.01,42.1244,8365,0
+URAN.US,D,20251230,000000,42,42.55,41.5627,41.5675,2963,0
+URAN.US,D,20251231,000000,41.65,42.07,41.32,41.5315,4575,0
+URAN.US,D,20260102,000000,42.84,44.59,42.77,44.3391,8780,0
+URAN.US,D,20260105,000000,45.1865,46.17,45,45.9776,13440,0
+URAN.US,D,20260106,000000,46.11,46.44,45.36,46.3381,9720,0
+URAN.US,D,20260107,000000,46,46.54,45.83,46.43,6693,0
+URAN.US,D,20260108,000000,45.905,46.8,45.905,46.36,4161,0
+URAN.US,D,20260109,000000,47.32,47.91,46.39,46.96,11785,0
+URAN.US,D,20260112,000000,47,47.61,46.95,47.61,9575,0
+URAN.US,D,20260113,000000,47.32,47.93,46.75,46.87,6057,0
+URAN.US,D,20260114,000000,46.87,48.1,46.55,47.95,6318,0
+URAN.US,D,20260115,000000,47.8,48.56,47.705,48.35,6709,0
+URAN.US,D,20260116,000000,48.36,49.14,48,48.6439,13822,0
+URAN.US,D,20260120,000000,49.03,49.89,48.0301,48.76,27436,0
+URAN.US,D,20260121,000000,50.1955,50.31,48.93,50.3,23897,0
+URAN.US,D,20260122,000000,51,51.21,50.1638,50.7208,14113,0
+URAN.US,D,20260123,000000,50.45,51.36,50.45,51.02,6174,0
+URAN.US,D,20260126,000000,51.54,52.5,49.46,49.98,28729,0
+URAN.US,D,20260127,000000,49.32,51.68,49.32,51.5,11190,0
+URAN.US,D,20260128,000000,52.6,54.8699,52.43,54.71,29706,0
+URAN.US,D,20260129,000000,54.43,55.15,50.715,53.23,28258,0
+URAN.US,D,20260130,000000,51.17,52.43,48.9388,49.66,32119,0
+URAN.US,D,20260202,000000,48.85,49.784,48.2,48.417,9343,0
+URAN.US,D,20260203,000000,49.42,50.8199,49.14,50.66,6836,0
+URAN.US,D,20260204,000000,50.8,50.8,46.0714,47.23,21091,0
+URAN.US,D,20260205,000000,46.345,46.88,44.91,45,12862,0
+URAN.US,D,20260206,000000,45.5942,46.59,45.18,46.55,9003,0
+URAN.US,D,20260209,000000,46.34,48.73,46.34,48.73,11682,0
+URAN.US,D,20260210,000000,48.88,49.49,47.98,48.1489,6740,0
+URAN.US,D,20260211,000000,47.93,47.93,46.66,47.55,6687,0
+URAN.US,D,20260212,000000,48,48.09,46.78,46.78,5741,0
+URAN.US,D,20260213,000000,46.2511,47.37,45.51,47,9984,0
+URAN.US,D,20260217,000000,45.76,47.08,45.76,46.835,2954,0
+URAN.US,D,20260218,000000,46.66,48.38,46.23,48.0499,7602,0
diff --git a/daily/us/nyse stocks/2/usb_a.us.txt b/daily/us/nyse stocks/2/usb_a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..81c307e2b7507b5caa4b35d9bfe97cbfa935b86f
--- /dev/null
+++ b/daily/us/nyse stocks/2/usb_a.us.txt	
@@ -0,0 +1,2040 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+USB_A.US,D,20100823,000000,718.75,718.75,718.75,718.75,109,0
+USB_A.US,D,20100824,000000,713.53,713.53,713.31,713.53,992,0
+USB_A.US,D,20100830,000000,689.72,689.72,689.72,689.72,4325,0
+USB_A.US,D,20100831,000000,703.33,703.33,703.33,703.33,4325,0
+USB_A.US,D,20100901,000000,716.93,716.93,716.93,716.93,331,0
+USB_A.US,D,20100902,000000,721.46,721.46,714.21,714.21,218,0
+USB_A.US,D,20100903,000000,718.75,718.75,718.75,718.75,218,0
+USB_A.US,D,20100907,000000,726.02,735.09,716.93,716.93,442,0
+USB_A.US,D,20100908,000000,712.48,712.48,712.4,712.4,218,0
+USB_A.US,D,20100909,000000,712.41,714.21,712.4,714.21,982,0
+USB_A.US,D,20100910,000000,712.63,712.63,707.87,707.87,1873,0
+USB_A.US,D,20100913,000000,712.36,712.4,711.96,712.4,551,0
+USB_A.US,D,20100914,000000,707.87,707.87,707.87,707.87,741,0
+USB_A.US,D,20100922,000000,709.68,710.58,709.68,710.58,331,0
+USB_A.US,D,20100927,000000,710.58,712.4,710.58,712.4,1345,0
+USB_A.US,D,20100928,000000,700.6,700.61,700.6,700.61,218,0
+USB_A.US,D,20100930,000000,700.61,700.61,700.61,700.61,463,0
+USB_A.US,D,20101005,000000,707.87,707.87,702.76,705.15,16608,0
+USB_A.US,D,20101006,000000,703.33,703.33,703.33,703.33,992,0
+USB_A.US,D,20101007,000000,700.61,700.61,700.61,700.61,218,0
+USB_A.US,D,20101008,000000,716.93,716.93,716.93,716.93,1652,0
+USB_A.US,D,20101011,000000,700.61,700.61,700.59,700.59,331,0
+USB_A.US,D,20101012,000000,719.21,721.48,719.21,719.21,12671,0
+USB_A.US,D,20101013,000000,707.87,707.88,707.87,707.87,1434,0
+USB_A.US,D,20101018,000000,685.19,685.19,685.19,685.19,447,0
+USB_A.US,D,20101020,000000,690.62,716.93,689.72,707.87,1762,0
+USB_A.US,D,20101021,000000,696.52,696.52,696.52,696.52,893,0
+USB_A.US,D,20101022,000000,716.93,716.93,716.93,716.93,2205,0
+USB_A.US,D,20101026,000000,711.49,711.49,711.49,711.49,276,0
+USB_A.US,D,20101027,000000,716.93,716.93,716.93,716.93,2205,0
+USB_A.US,D,20101112,000000,716.93,716.93,716.03,716.03,331,0
+USB_A.US,D,20101117,000000,707.87,707.87,707.87,707.87,109,0
+USB_A.US,D,20101118,000000,714.21,714.21,714.21,714.21,218,0
+USB_A.US,D,20101122,000000,707.87,707.87,707.87,707.87,218,0
+USB_A.US,D,20101123,000000,699.71,699.71,699.7,699.7,739,0
+USB_A.US,D,20101202,000000,714.19,715.12,714.19,714.21,468,0
+USB_A.US,D,20101203,000000,707.87,707.87,707.87,707.87,218,0
+USB_A.US,D,20101206,000000,703.33,703.33,701.52,701.52,331,0
+USB_A.US,D,20101208,000000,715.09,722.84,706.06,714.21,12230,0
+USB_A.US,D,20101209,000000,716.84,726.02,716.84,726.02,814,0
+USB_A.US,D,20101210,000000,716.38,716.93,716.38,716.93,4407,0
+USB_A.US,D,20101213,000000,716.93,726.02,716.93,726.02,4356,0
+USB_A.US,D,20101214,000000,726.02,726.02,726.02,726.02,109,0
+USB_A.US,D,20101215,000000,713.53,713.53,713.53,713.53,167,0
+USB_A.US,D,20101217,000000,712.4,712.4,712.4,712.4,3305,0
+USB_A.US,D,20101222,000000,714.68,716.93,714.68,716.93,4958,0
+USB_A.US,D,20101227,000000,708.32,708.32,708.32,708.32,181,0
+USB_A.US,D,20101228,000000,716.94,716.94,716.94,716.94,109,0
+USB_A.US,D,20110107,000000,716.93,716.93,716.93,716.93,331,0
+USB_A.US,D,20110119,000000,712.4,712.4,707.87,707.87,7111,0
+USB_A.US,D,20110120,000000,719.21,719.21,719.21,719.21,2205,0
+USB_A.US,D,20110126,000000,719.21,719.21,714.21,714.21,16859,0
+USB_A.US,D,20110127,000000,709,710.14,708.45,709,26003,0
+USB_A.US,D,20110128,000000,711.84,721.39,711.84,719.21,75716,0
+USB_A.US,D,20110131,000000,719.21,719.21,719.21,719.21,14242,0
+USB_A.US,D,20110201,000000,726.02,728.28,717.85,726.02,14505,0
+USB_A.US,D,20110203,000000,728.28,728.85,726.02,728.85,11019,0
+USB_A.US,D,20110204,000000,728.74,728.74,728.74,728.74,218,0
+USB_A.US,D,20110207,000000,735.09,735.09,735.09,735.09,218,0
+USB_A.US,D,20110210,000000,744.75,747.56,744.17,744.75,33057,0
+USB_A.US,D,20110211,000000,736.45,744.17,736.45,738.51,17413,0
+USB_A.US,D,20110214,000000,748.7,748.7,741.9,741.9,4742,0
+USB_A.US,D,20110215,000000,745.3,745.3,737.36,745.3,34435,0
+USB_A.US,D,20110216,000000,746.44,757.78,746.44,757.78,7795,0
+USB_A.US,D,20110223,000000,748.7,749.61,746.44,749.61,13398,0
+USB_A.US,D,20110224,000000,753.26,753.26,748.7,753.24,1269,0
+USB_A.US,D,20110225,000000,748.7,758.92,748.7,754.38,31845,0
+USB_A.US,D,20110228,000000,757.78,762.31,757.78,762.31,2554,0
+USB_A.US,D,20110307,000000,766.85,766.85,766.85,766.85,2205,0
+USB_A.US,D,20110308,000000,766.85,766.85,766.85,766.85,109,0
+USB_A.US,D,20110309,000000,773.66,773.66,773.66,773.66,357,0
+USB_A.US,D,20110311,000000,770.25,770.25,762.31,770.25,4518,0
+USB_A.US,D,20110315,000000,760.06,760.06,757.78,757.78,3414,0
+USB_A.US,D,20110317,000000,764.02,765.71,762.31,762.31,25150,0
+USB_A.US,D,20110321,000000,771.39,773.66,771.39,773.66,4407,0
+USB_A.US,D,20110322,000000,781.38,781.38,781.38,781.38,248,0
+USB_A.US,D,20110324,000000,775.93,785.01,775.37,785.01,20356,0
+USB_A.US,D,20110329,000000,775.93,775.93,775.93,775.93,5509,0
+USB_A.US,D,20110330,000000,771.39,780.47,763.23,763.23,5998,0
+USB_A.US,D,20110404,000000,771.95,775.93,771.39,775.93,14760,0
+USB_A.US,D,20110405,000000,780.47,780.47,780.47,780.47,331,0
+USB_A.US,D,20110407,000000,771.39,771.39,771.39,771.39,109,0
+USB_A.US,D,20110411,000000,785.01,785.01,780.47,780.47,11404,0
+USB_A.US,D,20110413,000000,780.47,780.47,780.47,780.47,109,0
+USB_A.US,D,20110429,000000,787.78,791.36,774.57,777.75,4958,0
+USB_A.US,D,20110502,000000,780.47,780.52,780.47,780.52,218,0
+USB_A.US,D,20110503,000000,780.52,780.52,780.52,780.52,109,0
+USB_A.US,D,20110504,000000,785.01,785.01,774.02,774.02,1543,0
+USB_A.US,D,20110505,000000,771.39,771.39,771.39,771.39,218,0
+USB_A.US,D,20110509,000000,771.39,771.39,771.39,771.39,602,0
+USB_A.US,D,20110510,000000,771.39,771.42,771.39,771.39,627,0
+USB_A.US,D,20110512,000000,772.3,772.3,772.3,772.3,109,0
+USB_A.US,D,20110513,000000,785.01,785.01,785.01,785.01,442,0
+USB_A.US,D,20110516,000000,768.67,768.67,768.67,768.67,185,0
+USB_A.US,D,20110517,000000,768.67,780.47,768.67,780.47,538,0
+USB_A.US,D,20110519,000000,771.4,771.4,771.4,771.4,218,0
+USB_A.US,D,20110524,000000,780.47,780.47,776.84,776.84,1445,0
+USB_A.US,D,20110525,000000,776.84,783.18,776.84,783.18,245,0
+USB_A.US,D,20110526,000000,780.47,780.47,780.47,780.47,218,0
+USB_A.US,D,20110527,000000,785.01,785.01,780.47,780.47,331,0
+USB_A.US,D,20110531,000000,774.11,774.11,774.11,774.11,479,0
+USB_A.US,D,20110606,000000,780.47,780.47,780.47,780.47,109,0
+USB_A.US,D,20110607,000000,780.47,780.47,780.47,780.47,218,0
+USB_A.US,D,20110617,000000,774.11,774.11,774.11,774.11,109,0
+USB_A.US,D,20110621,000000,767.87,773.21,745.5,771.39,2846,0
+USB_A.US,D,20110624,000000,769.58,769.58,769.58,769.58,469,0
+USB_A.US,D,20110628,000000,757.81,757.81,757.81,757.81,109,0
+USB_A.US,D,20110630,000000,753.32,762.31,753.32,762.31,310,0
+USB_A.US,D,20110701,000000,766.8,766.85,766.8,766.85,771,0
+USB_A.US,D,20110706,000000,766.85,766.85,766.85,766.85,109,0
+USB_A.US,D,20110714,000000,761.41,761.41,761.41,761.41,109,0
+USB_A.US,D,20110718,000000,757.78,757.78,757.78,757.78,129,0
+USB_A.US,D,20110720,000000,753.24,753.24,753.24,753.24,524,0
+USB_A.US,D,20110726,000000,762.31,762.31,762.31,762.31,982,0
+USB_A.US,D,20110728,000000,754.14,754.14,754.14,754.14,109,0
+USB_A.US,D,20110729,000000,765.95,765.95,756.88,756.88,218,0
+USB_A.US,D,20110803,000000,762.03,765.9,762.03,762.31,990,0
+USB_A.US,D,20110805,000000,753.24,753.24,753.24,753.24,173,0
+USB_A.US,D,20110808,000000,744.17,744.17,698.79,698.79,442,0
+USB_A.US,D,20110812,000000,730.55,739.63,730.55,739.63,396,0
+USB_A.US,D,20110825,000000,726.02,726.02,705.6,726.02,5296,0
+USB_A.US,D,20110830,000000,712.4,712.4,706.74,710.59,623,0
+USB_A.US,D,20110831,000000,707.87,707.87,707.87,707.87,741,0
+USB_A.US,D,20110901,000000,707.87,712.21,707.87,712.21,218,0
+USB_A.US,D,20110907,000000,705.61,711.44,705.61,711.44,641,0
+USB_A.US,D,20110908,000000,707.87,707.87,706.06,706.06,331,0
+USB_A.US,D,20110909,000000,701.52,708.78,701.52,708.78,218,0
+USB_A.US,D,20110912,000000,700.15,700.15,669.99,676.11,2151,0
+USB_A.US,D,20110913,000000,676.11,677.93,674.29,677.93,1652,0
+USB_A.US,D,20110914,000000,676.13,678.81,671.57,671.57,5168,0
+USB_A.US,D,20110915,000000,672.5,672.5,669.76,669.76,657,0
+USB_A.US,D,20110916,000000,676.11,676.11,667.03,668.85,1708,0
+USB_A.US,D,20110920,000000,672.48,672.48,672.48,672.48,364,0
+USB_A.US,D,20110921,000000,664.74,664.74,664.4,664.74,8911,0
+USB_A.US,D,20110923,000000,680.65,680.65,664.74,666.99,5493,0
+USB_A.US,D,20110928,000000,644.34,650.12,629.82,629.82,1235,0
+USB_A.US,D,20110929,000000,644.29,644.29,631.63,631.63,218,0
+USB_A.US,D,20111012,000000,637.08,637.08,635.26,635.26,331,0
+USB_A.US,D,20111014,000000,635.26,635.26,635.26,635.26,109,0
+USB_A.US,D,20111019,000000,630.72,630.72,626.19,626.19,1762,0
+USB_A.US,D,20111021,000000,626.19,626.19,621.65,621.65,992,0
+USB_A.US,D,20111024,000000,626.19,626.2,626.19,626.19,2754,0
+USB_A.US,D,20111025,000000,626.18,626.19,622.52,624.38,1543,0
+USB_A.US,D,20111026,000000,621.65,621.65,617.11,621.65,1634,0
+USB_A.US,D,20111102,000000,648.88,648.88,648.88,648.88,109,0
+USB_A.US,D,20111103,000000,657.96,657.96,648.88,648.88,218,0
+USB_A.US,D,20111110,000000,638.36,639.8,630.72,639.8,9488,0
+USB_A.US,D,20111111,000000,640.26,648.88,640.26,648.88,218,0
+USB_A.US,D,20111114,000000,637.54,639.8,637.54,637.54,11019,0
+USB_A.US,D,20111117,000000,646.23,646.31,646.15,646.15,331,0
+USB_A.US,D,20111118,000000,653.38,653.38,653.1,653.1,218,0
+USB_A.US,D,20111123,000000,644.34,644.34,644.34,644.34,232,0
+USB_A.US,D,20111128,000000,665.16,665.22,658.2,665.07,488,0
+USB_A.US,D,20111130,000000,666.12,666.12,666.12,666.12,109,0
+USB_A.US,D,20111206,000000,630.9,648.88,630.9,648.88,1323,0
+USB_A.US,D,20111207,000000,661.4,661.4,655.25,655.25,218,0
+USB_A.US,D,20111229,000000,644.34,662.49,644.34,662.49,331,0
+USB_A.US,D,20120105,000000,662.49,662.49,644.34,646.61,11040,0
+USB_A.US,D,20120110,000000,667.03,667.03,667.03,667.03,203,0
+USB_A.US,D,20120111,000000,671.47,673.39,671.47,673.39,331,0
+USB_A.US,D,20120112,000000,665.22,667.03,665.22,667.03,6612,0
+USB_A.US,D,20120113,000000,667.87,676.1,661.35,676.1,1659,0
+USB_A.US,D,20120117,000000,698.79,698.79,698.79,698.79,635,0
+USB_A.US,D,20120124,000000,698.79,698.79,698.61,698.61,218,0
+USB_A.US,D,20120130,000000,675.2,685.19,675.2,685.19,716,0
+USB_A.US,D,20120131,000000,676.4,676.4,676.4,676.4,109,0
+USB_A.US,D,20120201,000000,694.89,696.93,679.28,696.93,660,0
+USB_A.US,D,20120203,000000,698.79,698.79,698.79,698.79,331,0
+USB_A.US,D,20120206,000000,689.72,689.72,689.72,689.72,218,0
+USB_A.US,D,20120207,000000,689.72,689.72,689.72,689.72,109,0
+USB_A.US,D,20120208,000000,689.65,689.72,689.65,689.72,1223,0
+USB_A.US,D,20120214,000000,703.33,703.33,703.33,703.33,109,0
+USB_A.US,D,20120216,000000,698.79,698.79,698.79,698.79,180,0
+USB_A.US,D,20120217,000000,680.65,699.96,680.65,685.37,1101,0
+USB_A.US,D,20120221,000000,680.65,697.88,680.65,697.88,1101,0
+USB_A.US,D,20120222,000000,689.72,698.79,689.72,698.79,226,0
+USB_A.US,D,20120224,000000,707.86,707.87,698.82,698.82,524,0
+USB_A.US,D,20120227,000000,700.61,707.87,700.61,707.87,700,0
+USB_A.US,D,20120229,000000,718.75,718.75,709.68,709.68,771,0
+USB_A.US,D,20120306,000000,721.48,721.48,721.48,721.48,143,0
+USB_A.US,D,20120309,000000,709,714.21,706.74,714.21,4431,0
+USB_A.US,D,20120312,000000,687.45,707.95,687.45,707.95,8532,0
+USB_A.US,D,20120313,000000,712.36,712.4,712.36,712.4,660,0
+USB_A.US,D,20120314,000000,711.49,711.49,711.49,711.49,2304,0
+USB_A.US,D,20120316,000000,706.96,711.49,706.96,711.49,2730,0
+USB_A.US,D,20120319,000000,711.49,714.21,707.87,707.87,7004,0
+USB_A.US,D,20120322,000000,716.58,716.93,716.58,716.93,218,0
+USB_A.US,D,20120326,000000,721.35,721.48,721.35,721.48,218,0
+USB_A.US,D,20120328,000000,719.21,721.48,719.21,721.48,666,0
+USB_A.US,D,20120330,000000,716.93,716.93,716.93,716.93,187,0
+USB_A.US,D,20120402,000000,726.02,726.02,716.93,716.93,359,0
+USB_A.US,D,20120403,000000,721.48,721.48,721.48,721.48,217,0
+USB_A.US,D,20120409,000000,723.75,723.75,723.75,723.75,276,0
+USB_A.US,D,20120411,000000,716.97,716.97,716.93,716.93,551,0
+USB_A.US,D,20120412,000000,715.12,715.12,715.12,715.12,331,0
+USB_A.US,D,20120416,000000,715.12,715.12,715.12,715.12,109,0
+USB_A.US,D,20120417,000000,715.12,715.12,707.87,710.31,3228,0
+USB_A.US,D,20120418,000000,706.74,709,706.74,709,2205,0
+USB_A.US,D,20120419,000000,711.49,711.49,708.29,708.29,331,0
+USB_A.US,D,20120420,000000,704.84,704.84,704.84,704.84,109,0
+USB_A.US,D,20120423,000000,706.51,706.51,703.33,703.33,1730,0
+USB_A.US,D,20120425,000000,710.26,710.26,707.87,707.87,218,0
+USB_A.US,D,20120426,000000,710.58,710.58,710.58,710.58,677,0
+USB_A.US,D,20120427,000000,710.58,710.58,710.58,710.58,1521,0
+USB_A.US,D,20120430,000000,707.87,707.87,707.87,707.87,109,0
+USB_A.US,D,20120504,000000,719.54,719.54,719.54,719.54,109,0
+USB_A.US,D,20120507,000000,707.87,713.01,707.87,707.87,442,0
+USB_A.US,D,20120508,000000,706.06,706.06,706.06,706.06,109,0
+USB_A.US,D,20120509,000000,706.06,706.06,704.24,704.24,442,0
+USB_A.US,D,20120522,000000,708.09,710.14,707.04,707.13,1535,0
+USB_A.US,D,20120523,000000,712.4,714.68,711.49,711.49,904,0
+USB_A.US,D,20120524,000000,708.83,708.83,708.78,708.78,446,0
+USB_A.US,D,20120525,000000,715.12,715.12,711.27,711.27,604,0
+USB_A.US,D,20120530,000000,706.06,706.06,706.06,706.06,109,0
+USB_A.US,D,20120531,000000,703.33,703.33,701.52,701.52,331,0
+USB_A.US,D,20120601,000000,698.79,698.79,698.79,698.79,109,0
+USB_A.US,D,20120606,000000,698.79,698.79,698.79,698.79,218,0
+USB_A.US,D,20120607,000000,698.79,698.79,698.79,698.79,331,0
+USB_A.US,D,20120612,000000,689.72,692.44,689.72,692.44,1267,0
+USB_A.US,D,20120613,000000,695.16,695.16,695.16,695.16,279,0
+USB_A.US,D,20120614,000000,696.98,696.98,696.98,696.98,123,0
+USB_A.US,D,20120619,000000,701.52,704.24,701.52,704.24,218,0
+USB_A.US,D,20120622,000000,709.68,713.31,708.78,708.78,1323,0
+USB_A.US,D,20120625,000000,710.58,710.58,708.78,708.78,1087,0
+USB_A.US,D,20120626,000000,708.78,709.68,708.78,709.68,1701,0
+USB_A.US,D,20120627,000000,707.87,712.4,707.87,712.4,911,0
+USB_A.US,D,20120629,000000,716.93,716.93,716.93,716.93,551,0
+USB_A.US,D,20120702,000000,716.93,721.48,716.93,721.48,300,0
+USB_A.US,D,20120703,000000,725.11,725.11,725.11,725.11,109,0
+USB_A.US,D,20120705,000000,726.02,743.04,726.02,735.09,478,0
+USB_A.US,D,20120706,000000,736.91,736.91,732.37,732.37,442,0
+USB_A.US,D,20120709,000000,726.02,736.77,726.02,736.77,551,0
+USB_A.US,D,20120710,000000,739.63,744.17,739.63,744.17,568,0
+USB_A.US,D,20120711,000000,744.17,744.17,744.17,744.17,660,0
+USB_A.US,D,20120712,000000,731.77,735.69,726.02,735.09,21652,0
+USB_A.US,D,20120713,000000,735.09,739.63,735.09,736,1002,0
+USB_A.US,D,20120716,000000,739.63,750.51,739.63,750.51,8375,0
+USB_A.US,D,20120717,000000,750.98,750.98,744.17,744.17,8705,0
+USB_A.US,D,20120720,000000,749.21,749.21,744.17,744.17,883,0
+USB_A.US,D,20120724,000000,739.63,739.63,715.12,716.93,5140,0
+USB_A.US,D,20120725,000000,726.02,726.02,711.49,722.84,42226,0
+USB_A.US,D,20120726,000000,726.02,739.63,726.02,739.63,3748,0
+USB_A.US,D,20120727,000000,738.72,738.72,738.72,738.72,2314,0
+USB_A.US,D,20120730,000000,739.63,741.9,739.63,741.9,2205,0
+USB_A.US,D,20120731,000000,753.19,753.24,751.52,751.52,20284,0
+USB_A.US,D,20120802,000000,753.24,753.7,753.24,753.7,562,0
+USB_A.US,D,20120807,000000,766.85,766.85,766.85,766.85,577,0
+USB_A.US,D,20120808,000000,777.75,777.75,777.75,777.75,109,0
+USB_A.US,D,20120813,000000,783.29,783.29,780.52,780.52,218,0
+USB_A.US,D,20120814,000000,798.62,798.62,798.62,798.62,331,0
+USB_A.US,D,20120820,000000,789.55,789.55,789.55,789.55,1124,0
+USB_A.US,D,20120821,000000,789.55,789.55,771.39,771.39,2083,0
+USB_A.US,D,20120823,000000,782.66,782.66,782.66,782.66,109,0
+USB_A.US,D,20120824,000000,789.55,789.55,789.55,789.55,109,0
+USB_A.US,D,20120830,000000,789.55,798.62,789.55,798.62,331,0
+USB_A.US,D,20120906,000000,798.62,798.62,798.62,798.62,219,0
+USB_A.US,D,20120910,000000,798.62,798.62,798.62,798.62,218,0
+USB_A.US,D,20120911,000000,798.62,798.62,798.62,798.62,218,0
+USB_A.US,D,20120917,000000,798.62,798.62,798.62,798.62,109,0
+USB_A.US,D,20120918,000000,798.62,798.62,798.62,798.62,109,0
+USB_A.US,D,20121002,000000,798.62,798.62,798.62,798.62,109,0
+USB_A.US,D,20121003,000000,798.62,798.62,798.62,798.62,124,0
+USB_A.US,D,20121005,000000,798.62,798.62,798.62,798.62,109,0
+USB_A.US,D,20121008,000000,798.53,798.53,798.53,798.53,109,0
+USB_A.US,D,20121009,000000,802.11,802.11,798.74,798.74,218,0
+USB_A.US,D,20121010,000000,798.62,799.65,798.52,798.62,908,0
+USB_A.US,D,20121011,000000,798.62,798.62,798.62,798.62,468,0
+USB_A.US,D,20121016,000000,799.53,807.37,796.34,806.33,1873,0
+USB_A.US,D,20121017,000000,802.3,803.16,802.3,803.16,626,0
+USB_A.US,D,20121018,000000,800.44,807.69,800.44,802.25,6463,0
+USB_A.US,D,20121019,000000,805.65,811.1,805.65,811.1,660,0
+USB_A.US,D,20121024,000000,809.51,813.59,807.69,807.69,4407,0
+USB_A.US,D,20121109,000000,807.69,807.69,807.69,807.69,109,0
+USB_A.US,D,20121114,000000,807.69,814.5,807.69,807.69,3161,0
+USB_A.US,D,20121115,000000,803.16,816.78,803.16,803.16,2041,0
+USB_A.US,D,20121116,000000,789.55,789.55,789.55,789.55,109,0
+USB_A.US,D,20121120,000000,780.47,780.47,780.47,780.47,260,0
+USB_A.US,D,20121128,000000,803.16,805.42,803.16,805.42,14684,0
+USB_A.US,D,20121204,000000,815.12,830.95,814.96,816.78,992,0
+USB_A.US,D,20121205,000000,808.61,809.51,808.61,809.51,218,0
+USB_A.US,D,20121206,000000,809.96,814.5,809.96,814.5,3857,0
+USB_A.US,D,20121212,000000,800.44,800.44,800.44,800.44,109,0
+USB_A.US,D,20121213,000000,819.5,819.5,819.5,819.5,705,0
+USB_A.US,D,20121218,000000,798.62,807.69,798.62,807.69,224,0
+USB_A.US,D,20121226,000000,812.23,812.23,812.23,812.23,109,0
+USB_A.US,D,20121228,000000,820.44,820.44,820.44,820.44,361,0
+USB_A.US,D,20130103,000000,825.02,825.02,825.02,825.02,1091,0
+USB_A.US,D,20130104,000000,820.44,826.39,820.44,826.39,654,0
+USB_A.US,D,20130107,000000,820.44,820.44,820.44,820.44,297,0
+USB_A.US,D,20130109,000000,826.84,832.34,825.02,832.34,1941,0
+USB_A.US,D,20130110,000000,825.02,827.31,825.02,827.31,874,0
+USB_A.US,D,20130111,000000,824.84,834.18,824.84,825.02,7388,0
+USB_A.US,D,20130114,000000,830.35,830.51,825.93,825.93,654,0
+USB_A.US,D,20130116,000000,831.89,831.89,831.89,831.89,1091,0
+USB_A.US,D,20130117,000000,820.44,829.6,820.44,829.6,2659,0
+USB_A.US,D,20130118,000000,826.84,826.84,825.02,825.02,1309,0
+USB_A.US,D,20130122,000000,826.84,826.84,826.84,826.84,108,0
+USB_A.US,D,20130123,000000,826.16,826.16,823.18,826.16,1854,0
+USB_A.US,D,20130124,000000,842.2,842.2,842.2,842.2,273,0
+USB_A.US,D,20130125,000000,832.46,843.35,829.6,843.35,12321,0
+USB_A.US,D,20130201,000000,836.93,836.93,836.93,836.93,116,0
+USB_A.US,D,20130204,000000,835.33,835.33,835.33,835.33,273,0
+USB_A.US,D,20130206,000000,843.35,843.35,838.77,838.77,526,0
+USB_A.US,D,20130207,000000,845.65,845.65,845.65,845.65,294,0
+USB_A.US,D,20130214,000000,836.02,836.02,829.6,829.6,338,0
+USB_A.US,D,20130215,000000,837.62,839.9,837.62,839.9,52407,0
+USB_A.US,D,20130221,000000,834.18,838.77,834.18,838.77,1199,0
+USB_A.US,D,20130222,000000,838.54,838.54,838.54,838.54,123,0
+USB_A.US,D,20130301,000000,841.06,841.06,841.06,841.06,5454,0
+USB_A.US,D,20130304,000000,836.02,836.02,836.02,836.02,2182,0
+USB_A.US,D,20130305,000000,831.43,831.43,831.43,831.43,446,0
+USB_A.US,D,20130312,000000,847.29,847.29,843.35,843.35,3490,0
+USB_A.US,D,20130313,000000,843.5,852.52,843.35,843.35,437,0
+USB_A.US,D,20130314,000000,843.35,843.35,843.35,843.35,489,0
+USB_A.US,D,20130319,000000,843.35,843.35,839.92,839.92,474,0
+USB_A.US,D,20130321,000000,841.52,841.52,838.77,838.77,437,0
+USB_A.US,D,20130322,000000,845.65,845.65,845.65,845.65,108,0
+USB_A.US,D,20130326,000000,846.32,846.32,846.32,846.32,1081,0
+USB_A.US,D,20130327,000000,851.52,851.52,851.52,851.52,107,0
+USB_A.US,D,20130401,000000,857.09,857.09,857.09,857.09,107,0
+USB_A.US,D,20130403,000000,857.08,857.08,856.15,857.08,325,0
+USB_A.US,D,20130404,000000,855.23,855.23,855.23,855.23,107,0
+USB_A.US,D,20130405,000000,851.52,851.52,833.85,836.71,8113,0
+USB_A.US,D,20130408,000000,849.76,850.36,849.76,850.36,5941,0
+USB_A.US,D,20130409,000000,849.46,849.46,845.04,845.04,882,0
+USB_A.US,D,20130410,000000,853.84,853.84,845.97,845.97,730,0
+USB_A.US,D,20130412,000000,851.51,851.52,851.51,851.52,541,0
+USB_A.US,D,20130415,000000,852.45,852.45,852.45,852.45,214,0
+USB_A.US,D,20130416,000000,853.84,854.42,851.52,854.42,18253,0
+USB_A.US,D,20130417,000000,853.84,855.13,853.84,855.13,5510,0
+USB_A.US,D,20130418,000000,856.15,858.93,856.15,856.15,22768,0
+USB_A.US,D,20130419,000000,851.52,854.3,851.52,854.3,557,0
+USB_A.US,D,20130422,000000,853.37,853.37,853.37,853.37,352,0
+USB_A.US,D,20130423,000000,855.23,855.23,855.23,855.23,111,0
+USB_A.US,D,20130426,000000,846.8,846.9,846.8,846.9,214,0
+USB_A.US,D,20130429,000000,856.15,863.55,856.15,863.55,325,0
+USB_A.US,D,20130501,000000,861.93,864.25,861.93,864.25,21608,0
+USB_A.US,D,20130503,000000,856.15,856.15,856.15,856.15,1514,0
+USB_A.US,D,20130506,000000,865.99,867.72,865.41,865.41,8644,0
+USB_A.US,D,20130513,000000,865.41,865.41,865.41,865.41,107,0
+USB_A.US,D,20130515,000000,874.65,874.65,874.65,874.65,107,0
+USB_A.US,D,20130517,000000,856.15,856.15,856.15,856.15,107,0
+USB_A.US,D,20130529,000000,858.01,862.63,858.01,862.63,214,0
+USB_A.US,D,20130605,000000,850.79,861.7,850.79,861.7,7899,0
+USB_A.US,D,20130606,000000,861.7,861.7,861.7,861.7,164,0
+USB_A.US,D,20130607,000000,870.03,870.03,870.03,870.03,107,0
+USB_A.US,D,20130610,000000,856.15,856.15,856.15,856.15,107,0
+USB_A.US,D,20130611,000000,853.37,853.37,853.37,853.37,107,0
+USB_A.US,D,20130612,000000,848.09,851.32,824.7,828.3,3472,0
+USB_A.US,D,20130617,000000,830.7,830.7,830.7,830.7,107,0
+USB_A.US,D,20130619,000000,825.62,838.79,825.62,838.79,2268,0
+USB_A.US,D,20130620,000000,816.36,823.76,814.52,815.43,541,0
+USB_A.US,D,20130624,000000,819.13,819.13,819.13,819.13,107,0
+USB_A.US,D,20130625,000000,803.13,803.13,786.73,800.62,1171,0
+USB_A.US,D,20130627,000000,811.79,813.67,806.16,806.16,664,0
+USB_A.US,D,20130701,000000,585.39,806.16,585.39,806.16,212,0
+USB_A.US,D,20130705,000000,818.35,818.35,818.35,818.35,258,0
+USB_A.US,D,20130708,000000,817.41,817.41,817.41,817.41,106,0
+USB_A.US,D,20130715,000000,804.35,804.35,804.35,804.35,106,0
+USB_A.US,D,20130719,000000,795.9,795.9,795.9,795.9,273,0
+USB_A.US,D,20130722,000000,819.09,820.96,814.46,814.46,12297,0
+USB_A.US,D,20130730,000000,800.57,800.57,800.57,800.57,296,0
+USB_A.US,D,20130731,000000,803.37,803.37,803.37,803.37,296,0
+USB_A.US,D,20130801,000000,805.24,807.11,791.23,791.23,14434,0
+USB_A.US,D,20130805,000000,783.96,783.96,783.96,783.96,212,0
+USB_A.US,D,20130812,000000,804.11,813.66,799.65,799.65,582,0
+USB_A.US,D,20130813,000000,793.22,793.22,793.22,793.22,106,0
+USB_A.US,D,20130815,000000,781.3,781.3,771.59,773.04,428,0
+USB_A.US,D,20130816,000000,765.51,765.51,765.51,765.51,212,0
+USB_A.US,D,20130819,000000,766.28,766.28,766.28,766.28,106,0
+USB_A.US,D,20130828,000000,766.4,773.94,766.4,773.94,1282,0
+USB_A.US,D,20130910,000000,729.54,729.54,729.54,729.54,106,0
+USB_A.US,D,20130916,000000,724.82,724.82,724.82,724.82,106,0
+USB_A.US,D,20130918,000000,712.09,726.69,712.09,726.69,642,0
+USB_A.US,D,20130919,000000,720.14,720.14,716.41,716.41,428,0
+USB_A.US,D,20130920,000000,716.4,716.4,716.4,716.4,106,0
+USB_A.US,D,20130924,000000,729.49,729.5,727.62,727.62,321,0
+USB_A.US,D,20130930,000000,712.87,714.01,712.87,714.01,210,0
+USB_A.US,D,20131002,000000,719.16,721.51,711.57,711.57,1799,0
+USB_A.US,D,20131003,000000,701.23,704.02,701.23,704.02,10811,0
+USB_A.US,D,20131004,000000,704.97,704.97,704.97,704.97,105,0
+USB_A.US,D,20131007,000000,705.93,705.93,705.93,705.93,105,0
+USB_A.US,D,20131008,000000,704.97,704.97,701.23,701.23,423,0
+USB_A.US,D,20131009,000000,701.16,701.16,701.16,701.16,105,0
+USB_A.US,D,20131010,000000,684.15,684.15,684.15,684.15,130,0
+USB_A.US,D,20131011,000000,699.67,699.67,699.67,699.67,105,0
+USB_A.US,D,20131014,000000,700.23,700.23,700.23,700.23,105,0
+USB_A.US,D,20131015,000000,691.71,700.23,691.71,700.23,355,0
+USB_A.US,D,20131017,000000,699.04,709.69,699.04,709.69,8666,0
+USB_A.US,D,20131018,000000,719.13,719.16,719.13,719.16,210,0
+USB_A.US,D,20131023,000000,733.34,739.27,733.34,739.27,15852,0
+USB_A.US,D,20131031,000000,740.64,740.68,740.64,740.68,238,0
+USB_A.US,D,20131101,000000,733.35,738.07,733.35,738.07,423,0
+USB_A.US,D,20131104,000000,749.93,749.93,749.93,749.93,105,0
+USB_A.US,D,20131106,000000,745.04,745.04,745.04,745.04,635,0
+USB_A.US,D,20131119,000000,721.04,721.04,721.04,721.04,210,0
+USB_A.US,D,20131121,000000,704.97,719.15,704.97,719.15,740,0
+USB_A.US,D,20131125,000000,719.16,719.16,719.16,719.16,130,0
+USB_A.US,D,20131127,000000,714.42,714.42,714.42,714.42,423,0
+USB_A.US,D,20131204,000000,709.69,709.69,690.83,690.83,316,0
+USB_A.US,D,20131206,000000,690.83,693.61,690.76,692.65,528,0
+USB_A.US,D,20131212,000000,692.65,692.65,692.65,692.65,354,0
+USB_A.US,D,20131213,000000,690.76,693.6,690.76,690.76,770,0
+USB_A.US,D,20131216,000000,690.76,690.76,690.76,690.76,427,0
+USB_A.US,D,20131217,000000,690.76,691.71,682.26,690.58,1140,0
+USB_A.US,D,20131218,000000,682.36,688.59,682.36,688.59,538,0
+USB_A.US,D,20131219,000000,698.34,700.23,698.34,700.23,679,0
+USB_A.US,D,20131226,000000,716.79,716.79,716.17,716.17,458,0
+USB_A.US,D,20131230,000000,718.18,718.18,718.18,718.18,673,0
+USB_A.US,D,20131231,000000,709.61,737.31,696.35,737.31,1540,0
+USB_A.US,D,20140108,000000,726.8,726.8,726.8,726.8,162,0
+USB_A.US,D,20140109,000000,736.08,740.2,736.08,740.2,962,0
+USB_A.US,D,20140113,000000,744.03,744.03,744.03,744.03,617,0
+USB_A.US,D,20140114,000000,754.48,756.25,750.73,756.25,483,0
+USB_A.US,D,20140115,000000,757.44,766.05,756.49,766.05,1482,0
+USB_A.US,D,20140121,000000,758.42,758.42,750.84,750.84,1665,0
+USB_A.US,D,20140124,000000,746.9,758.88,737.87,737.87,3715,0
+USB_A.US,D,20140129,000000,755.51,755.51,755.51,755.51,421,0
+USB_A.US,D,20140130,000000,739.73,746.9,737.33,737.33,2821,0
+USB_A.US,D,20140131,000000,734,734,734,734,248,0
+USB_A.US,D,20140206,000000,734.03,734.03,734.03,734.03,397,0
+USB_A.US,D,20140210,000000,738.5,738.5,738.5,738.5,1566,0
+USB_A.US,D,20140211,000000,741.35,741.35,741.35,741.35,126,0
+USB_A.US,D,20140213,000000,745.72,745.72,743.32,743.32,5316,0
+USB_A.US,D,20140214,000000,742.77,751.7,742.77,751.7,286,0
+USB_A.US,D,20140221,000000,744.99,744.99,744.99,744.99,295,0
+USB_A.US,D,20140224,000000,760.31,760.31,760.31,760.31,138,0
+USB_A.US,D,20140303,000000,756.49,756.49,756.49,756.49,297,0
+USB_A.US,D,20140318,000000,766.05,777.53,762.21,775.62,1671,0
+USB_A.US,D,20140319,000000,770.3,770.96,761.34,762.82,1044,0
+USB_A.US,D,20140320,000000,789.99,789.99,785.34,785.34,10578,0
+USB_A.US,D,20140325,000000,781.43,787.6,781.43,785.22,7273,0
+USB_A.US,D,20140326,000000,785.22,787.6,785.22,787.6,2820,0
+USB_A.US,D,20140328,000000,789.54,789.54,788.82,788.82,459,0
+USB_A.US,D,20140403,000000,783.8,793.65,783.8,793.65,206,0
+USB_A.US,D,20140408,000000,793.65,793.65,793.65,793.65,326,0
+USB_A.US,D,20140409,000000,788.82,798.49,788.82,798.49,540,0
+USB_A.US,D,20140411,000000,798.49,798.49,798.49,798.49,314,0
+USB_A.US,D,20140425,000000,800.43,800.43,800.43,800.43,143,0
+USB_A.US,D,20140429,000000,803.33,803.33,803.33,803.33,382,0
+USB_A.US,D,20140430,000000,803.33,817.84,803.33,817.84,2177,0
+USB_A.US,D,20140501,000000,797.68,797.68,797.68,797.68,487,0
+USB_A.US,D,20140508,000000,817.59,817.84,815.33,815.33,894,0
+USB_A.US,D,20140515,000000,817.84,817.84,817.84,817.84,322,0
+USB_A.US,D,20140521,000000,814.22,814.22,814.22,814.22,203,0
+USB_A.US,D,20140522,000000,825.1,825.1,806.23,816.69,1903,0
+USB_A.US,D,20140523,000000,814.95,814.95,814.95,814.95,437,0
+USB_A.US,D,20140527,000000,808.17,808.17,808.17,808.17,352,0
+USB_A.US,D,20140528,000000,813.02,813.02,813.02,813.02,424,0
+USB_A.US,D,20140529,000000,813.02,813.02,804.3,804.3,446,0
+USB_A.US,D,20140530,000000,814.95,814.95,814.95,814.95,586,0
+USB_A.US,D,20140602,000000,802.13,808.17,802.13,808.17,11576,0
+USB_A.US,D,20140603,000000,808.17,808.17,803.33,808.17,746,0
+USB_A.US,D,20140609,000000,808.17,824.63,808.17,811.12,1096,0
+USB_A.US,D,20140610,000000,825.59,825.59,825.59,825.59,206,0
+USB_A.US,D,20140611,000000,800.95,802.44,800.95,802.44,621,0
+USB_A.US,D,20140619,000000,810.59,810.59,810.59,810.59,8351,0
+USB_A.US,D,20140630,000000,816.8,816.8,816.8,816.8,3808,0
+USB_A.US,D,20140702,000000,816.8,816.8,816.8,816.8,102,0
+USB_A.US,D,20140707,000000,808.68,812.45,808.68,811.98,460,0
+USB_A.US,D,20140708,000000,807.01,807.01,807.01,807.01,214,0
+USB_A.US,D,20140709,000000,802.79,820.22,802.79,820.22,6930,0
+USB_A.US,D,20140711,000000,807.6,807.6,807.6,807.6,420,0
+USB_A.US,D,20140724,000000,822.55,822.55,822.55,822.55,354,0
+USB_A.US,D,20140728,000000,824.16,824.16,813.29,813.29,708,0
+USB_A.US,D,20140729,000000,825.59,825.59,825.59,825.59,182,0
+USB_A.US,D,20140801,000000,821.69,821.69,821.69,821.69,208,0
+USB_A.US,D,20140807,000000,815.82,815.82,815.82,815.82,164,0
+USB_A.US,D,20140820,000000,826.58,829.52,825.6,825.6,690,0
+USB_A.US,D,20140821,000000,804.57,821.69,804.57,821.69,4937,0
+USB_A.US,D,20140825,000000,817.07,817.07,816.73,816.8,1303,0
+USB_A.US,D,20140905,000000,811.91,816.8,811.91,816.8,723,0
+USB_A.US,D,20140909,000000,807.51,814.84,807.51,814.84,1068,0
+USB_A.US,D,20140911,000000,815.81,815.81,800.75,800.75,278,0
+USB_A.US,D,20140915,000000,802.13,802.13,802.13,802.13,365,0
+USB_A.US,D,20140916,000000,802.13,802.13,802.13,802.13,322,0
+USB_A.US,D,20140917,000000,811.91,811.91,810.44,811.91,751,0
+USB_A.US,D,20140922,000000,811.91,811.91,799.6,799.6,343,0
+USB_A.US,D,20140930,000000,818.14,818.14,818.14,818.14,231,0
+USB_A.US,D,20141015,000000,801.32,801.32,801.17,801.32,518,0
+USB_A.US,D,20141017,000000,800.05,800.05,800.05,800.05,388,0
+USB_A.US,D,20141021,000000,807.04,807.04,807.04,807.04,344,0
+USB_A.US,D,20141028,000000,802.1,802.1,802.1,802.1,1063,0
+USB_A.US,D,20141110,000000,812.98,812.98,811,811,21259,0
+USB_A.US,D,20141112,000000,811,811,811,811,284,0
+USB_A.US,D,20141118,000000,811,811,811,811,188,0
+USB_A.US,D,20141121,000000,814.2,816.44,814.2,816.44,469,0
+USB_A.US,D,20141201,000000,814.71,816.93,813.47,813.47,3458,0
+USB_A.US,D,20141202,000000,816.03,816.03,814.32,814.32,453,0
+USB_A.US,D,20141204,000000,812.8,812.8,812.8,812.8,659,0
+USB_A.US,D,20141205,000000,811,811,811,811,3633,0
+USB_A.US,D,20141209,000000,825.74,825.74,824.26,824.26,298,0
+USB_A.US,D,20141210,000000,811.01,812,811,811,1158,0
+USB_A.US,D,20141211,000000,809.52,809.52,809.52,809.52,235,0
+USB_A.US,D,20141212,000000,807.54,807.54,807.54,807.54,514,0
+USB_A.US,D,20141215,000000,803.09,803.09,803.09,803.09,412,0
+USB_A.US,D,20141218,000000,804.08,806.06,804.08,806.06,440,0
+USB_A.US,D,20141223,000000,806.06,806.06,806.06,806.06,256,0
+USB_A.US,D,20141230,000000,810,810,810,810,144,0
+USB_A.US,D,20141231,000000,817.5,817.5,817.5,817.5,146,0
+USB_A.US,D,20150106,000000,810,810,810,810,158,0
+USB_A.US,D,20150123,000000,824,824,824,824,405,0
+USB_A.US,D,20150126,000000,825.49,849,825.49,849,2255,0
+USB_A.US,D,20150202,000000,850,862.83,831.93,831.93,1420,0
+USB_A.US,D,20150203,000000,837.89,837.89,827,827,715,0
+USB_A.US,D,20150205,000000,825,825,820,820,2695,0
+USB_A.US,D,20150206,000000,828,828,828,828,100,0
+USB_A.US,D,20150213,000000,831.25,832.83,831.25,832.83,10864,0
+USB_A.US,D,20150217,000000,831.25,831.25,831.25,831.25,2090,0
+USB_A.US,D,20150223,000000,832,833,832,833,300,0
+USB_A.US,D,20150226,000000,831.25,832.25,820,820,1713,0
+USB_A.US,D,20150302,000000,825,832.25,821.18,821.18,3942,0
+USB_A.US,D,20150304,000000,815,815,815,815,153,0
+USB_A.US,D,20150306,000000,816.26,825,816.26,825,285,0
+USB_A.US,D,20150310,000000,810,810,810,810,8000,0
+USB_A.US,D,20150311,000000,815,815.63,814,814,26000,0
+USB_A.US,D,20150312,000000,814,817.5,813,817.5,15840,0
+USB_A.US,D,20150313,000000,820,820,820,820,124,0
+USB_A.US,D,20150319,000000,835,836,825,829,5250,0
+USB_A.US,D,20150324,000000,833,833,825,825,470,0
+USB_A.US,D,20150326,000000,822,822,822,822,250,0
+USB_A.US,D,20150330,000000,806.3,815.88,806.3,815.88,200,0
+USB_A.US,D,20150406,000000,830,830,830,830,200,0
+USB_A.US,D,20150407,000000,822.08,824,822.08,824,305,0
+USB_A.US,D,20150408,000000,827.5,833.75,827.5,833.75,6194,0
+USB_A.US,D,20150413,000000,830,830,830,830,100,0
+USB_A.US,D,20150414,000000,830,830,830,830,200,0
+USB_A.US,D,20150416,000000,831.25,833.75,831.25,832.5,9010,0
+USB_A.US,D,20150417,000000,833,840,832.5,833,3342,0
+USB_A.US,D,20150421,000000,831,831,831,831,172,0
+USB_A.US,D,20150430,000000,832.5,832.5,832.5,832.5,170,0
+USB_A.US,D,20150505,000000,837,840,833.75,840,700,0
+USB_A.US,D,20150506,000000,837,837,835,835,300,0
+USB_A.US,D,20150507,000000,837,837,837,837,1035,0
+USB_A.US,D,20150508,000000,836.5,836.5,836.5,836.5,400,0
+USB_A.US,D,20150511,000000,830,832.5,830,832.5,15000,0
+USB_A.US,D,20150514,000000,830,830,830,830,100,0
+USB_A.US,D,20150515,000000,832.5,835,832.5,835,1235,0
+USB_A.US,D,20150518,000000,827.5,827.5,827.5,827.5,164,0
+USB_A.US,D,20150519,000000,835,835,835,835,100,0
+USB_A.US,D,20150520,000000,835,837,835,837,2025,0
+USB_A.US,D,20150522,000000,835,835,835,835,200,0
+USB_A.US,D,20150610,000000,826.62,826.62,826.62,826.62,107,0
+USB_A.US,D,20150611,000000,827,837.24,827,837.24,1059,0
+USB_A.US,D,20150805,000000,825,827,825,827,10000,0
+USB_A.US,D,20150821,000000,810,810,810,810,100,0
+USB_A.US,D,20150826,000000,798,798,798,798,100,0
+USB_A.US,D,20150923,000000,800,800,800,800,290,0
+USB_A.US,D,20151013,000000,782,782,782,782,100,0
+USB_A.US,D,20151020,000000,790,790,790,790,200,0
+USB_A.US,D,20151022,000000,790,790,777.1,777.1,1280,0
+USB_A.US,D,20151026,000000,778,778,778,778,200,0
+USB_A.US,D,20151102,000000,785,790,785,790,200,0
+USB_A.US,D,20151106,000000,785,785,785,785,106,0
+USB_A.US,D,20151118,000000,789.6,790.4,789.6,789.6,7242,0
+USB_A.US,D,20151119,000000,800,800,800,800,200,0
+USB_A.US,D,20151120,000000,800,800,790,795,1877,0
+USB_A.US,D,20151123,000000,797,797,796,796,780,0
+USB_A.US,D,20151124,000000,795,795,794,795,2009,0
+USB_A.US,D,20151130,000000,796.25,803,795,803,5874,0
+USB_A.US,D,20151204,000000,790,790,790,790,630,0
+USB_A.US,D,20151208,000000,796.11,796.11,795.03,795.1,750,0
+USB_A.US,D,20151211,000000,794.03,794.25,792.5,794.25,6222,0
+USB_A.US,D,20151216,000000,785,785,785,785,100,0
+USB_A.US,D,20151223,000000,789.1,798.77,789.1,798.77,400,0
+USB_A.US,D,20151224,000000,794.02,794.02,794.02,794.02,269,0
+USB_A.US,D,20160108,000000,796,796.98,796,796.98,301,0
+USB_A.US,D,20160111,000000,796.49,796.49,796.49,796.49,141,0
+USB_A.US,D,20160112,000000,796.99,796.99,796.99,796.99,263,0
+USB_A.US,D,20160115,000000,795,795,795,795,228,0
+USB_A.US,D,20160121,000000,790,790,790,790,362,0
+USB_A.US,D,20160126,000000,792,792,792,792,165,0
+USB_A.US,D,20160128,000000,795,795,795,795,929,0
+USB_A.US,D,20160129,000000,799.99,799.99,799.99,799.99,167,0
+USB_A.US,D,20160201,000000,793.76,793.76,788.02,789,2716,0
+USB_A.US,D,20160202,000000,791,791,790,790,500,0
+USB_A.US,D,20160203,000000,787.1,787.1,780,781.75,4829,0
+USB_A.US,D,20160204,000000,782,782,782,782,540,0
+USB_A.US,D,20160205,000000,782,783,770.25,774.5,7653,0
+USB_A.US,D,20160209,000000,760,760,758,758,677,0
+USB_A.US,D,20160211,000000,752,752,733,733,755,0
+USB_A.US,D,20160218,000000,759.995,759.995,759.995,759.995,100,0
+USB_A.US,D,20160219,000000,757.94,757.94,757.94,757.94,320,0
+USB_A.US,D,20160222,000000,758.01,758.01,758.01,758.01,336,0
+USB_A.US,D,20160223,000000,760,760.04,758,758,1550,0
+USB_A.US,D,20160224,000000,755,755,751.25,751.25,1054,0
+USB_A.US,D,20160225,000000,741.51,752,741.51,752,759,0
+USB_A.US,D,20160226,000000,750,750,750,750,494,0
+USB_A.US,D,20160229,000000,755,755,755,755,5745,0
+USB_A.US,D,20160301,000000,770,770,770,770,172,0
+USB_A.US,D,20160303,000000,770,770,770,770,190,0
+USB_A.US,D,20160309,000000,775.05,775.05,775,775,530,0
+USB_A.US,D,20160316,000000,779,779,779,779,224,0
+USB_A.US,D,20160318,000000,790,790,789.9,789.9,200,0
+USB_A.US,D,20160324,000000,781.5,788,781.5,788,482,0
+USB_A.US,D,20160328,000000,790.01,793,790.01,791,1224,0
+USB_A.US,D,20160329,000000,788,789,788,789,899,0
+USB_A.US,D,20160330,000000,794,794,794,794,272,0
+USB_A.US,D,20160331,000000,797.5,797.5,797.5,797.5,278,0
+USB_A.US,D,20160405,000000,794,794,794,794,733,0
+USB_A.US,D,20160407,000000,797,797,797,797,125,0
+USB_A.US,D,20160411,000000,797.4,797.4,797.4,797.4,105,0
+USB_A.US,D,20160413,000000,802.75,802.75,802,802.39,1377,0
+USB_A.US,D,20160415,000000,802.05,802.05,802,802,385,0
+USB_A.US,D,20160419,000000,808,809.597,804.8,804.8,888,0
+USB_A.US,D,20160421,000000,809,809,809,809,115,0
+USB_A.US,D,20160427,000000,812.5,812.5,807.5,807.5,1566,0
+USB_A.US,D,20160428,000000,813.8,813.8,811,811,609,0
+USB_A.US,D,20160504,000000,812.5,812.5,812.5,812.5,524,0
+USB_A.US,D,20160509,000000,810,810,809.25,809.25,3151,0
+USB_A.US,D,20160510,000000,807.125,807.125,807.125,807.125,22094,0
+USB_A.US,D,20160516,000000,812.5,816,812.5,816,430,0
+USB_A.US,D,20160518,000000,820,820,815,815,289,0
+USB_A.US,D,20160519,000000,811.01,811.05,811,811,493,0
+USB_A.US,D,20160520,000000,818,818,818,818,345,0
+USB_A.US,D,20160524,000000,822,829.99,822,829.99,810,0
+USB_A.US,D,20160531,000000,827.096,827.096,827.096,827.096,364,0
+USB_A.US,D,20160601,000000,827.4,827.4,827.4,827.4,128,0
+USB_A.US,D,20160607,000000,831,835,830,835,1229,0
+USB_A.US,D,20160610,000000,837,837,837,837,297,0
+USB_A.US,D,20160613,000000,836.2,836.2,836.2,836.2,269,0
+USB_A.US,D,20160614,000000,839,839,839,839,125,0
+USB_A.US,D,20160617,000000,840,842.01,840,842.01,466,0
+USB_A.US,D,20160623,000000,855.99,855.99,843,847,2054,0
+USB_A.US,D,20160627,000000,834.99,835.735,834.99,835.735,365,0
+USB_A.US,D,20160628,000000,836.15,837.5,836.15,837.5,1463,0
+USB_A.US,D,20160629,000000,830.62,834,828.27,833.8,2114,0
+USB_A.US,D,20160630,000000,846.25,846.25,840,840,808,0
+USB_A.US,D,20160706,000000,845.45,846.6,845.45,846.6,782,0
+USB_A.US,D,20160712,000000,848.39,848.39,848.39,848.39,496,0
+USB_A.US,D,20160713,000000,848.5,848.5,848.5,848.5,854,0
+USB_A.US,D,20160715,000000,859.18,859.18,859.18,859.18,308,0
+USB_A.US,D,20160718,000000,862,870,862,870,1469,0
+USB_A.US,D,20160719,000000,865.25,870,865.25,870,725,0
+USB_A.US,D,20160720,000000,862.37,866,862.37,866,3930,0
+USB_A.US,D,20160721,000000,868.5,868.5,868.5,868.5,466,0
+USB_A.US,D,20160722,000000,870.26,877.05,870.01,877,1887,0
+USB_A.US,D,20160726,000000,881,883.49,881,883.49,3850,0
+USB_A.US,D,20160729,000000,885,885,880.096,882,4929,0
+USB_A.US,D,20160801,000000,881.03,881.03,880.01,880.01,4473,0
+USB_A.US,D,20160812,000000,876,876,876,876,100,0
+USB_A.US,D,20160815,000000,880.57,880.57,880.57,880.57,173,0
+USB_A.US,D,20160817,000000,872,872.02,872,872.02,1235,0
+USB_A.US,D,20160818,000000,853.75,856.25,852.5,856.25,12445,0
+USB_A.US,D,20160822,000000,875.99,875.99,875.99,875.99,238,0
+USB_A.US,D,20160824,000000,870,870,870,870,141,0
+USB_A.US,D,20160829,000000,870.01,875,870.01,875,1926,0
+USB_A.US,D,20160901,000000,871.106,871.106,871.106,871.106,100,0
+USB_A.US,D,20160906,000000,878.04,878.04,878.04,878.04,130,0
+USB_A.US,D,20160907,000000,877.5,877.5,877.5,877.5,112,0
+USB_A.US,D,20160908,000000,878.48,890.26,878.48,890.26,2908,0
+USB_A.US,D,20160909,000000,890.26,890.26,876.03,882.55,2395,0
+USB_A.US,D,20160913,000000,886.5,886.5,886.5,886.5,128,0
+USB_A.US,D,20160916,000000,880,880,880,880,265,0
+USB_A.US,D,20160919,000000,897.75,897.75,885.99,886,3304,0
+USB_A.US,D,20160920,000000,880,889.48,880,889.48,1618,0
+USB_A.US,D,20160922,000000,904.95,904.95,886,890.005,6049,0
+USB_A.US,D,20160923,000000,882,888.845,882,886,7773,0
+USB_A.US,D,20160926,000000,880,880,880,880,2406,0
+USB_A.US,D,20160927,000000,880.03,880.03,880.03,880.03,518,0
+USB_A.US,D,20160929,000000,881.02,881.02,877.8,877.8,428,0
+USB_A.US,D,20161003,000000,882,882,878.98,879.04,1438,0
+USB_A.US,D,20161007,000000,884.86,884.99,884.6,884.99,795,0
+USB_A.US,D,20161012,000000,890,890,880,880,767,0
+USB_A.US,D,20161013,000000,880,880,877.28,877.28,379,0
+USB_A.US,D,20161014,000000,880,880,880,880,339,0
+USB_A.US,D,20161018,000000,884.4,884.4,884.4,884.4,134,0
+USB_A.US,D,20161021,000000,882.55,882.55,882.55,882.55,150,0
+USB_A.US,D,20161024,000000,878.355,878.655,878.355,878.655,332,0
+USB_A.US,D,20161027,000000,879.84,885,879.84,885,2131,0
+USB_A.US,D,20161028,000000,886,886,881.41,881.41,331,0
+USB_A.US,D,20161031,000000,882,892,882,886,2014,0
+USB_A.US,D,20161102,000000,886,899.63,886,891.04,2989,0
+USB_A.US,D,20161103,000000,886,898.98,881,897.97,24744,0
+USB_A.US,D,20161104,000000,895,899,885.52,887,4026,0
+USB_A.US,D,20161107,000000,888,888,882.5,882.5,1326,0
+USB_A.US,D,20161108,000000,873.61,873.61,873.61,873.61,849,0
+USB_A.US,D,20161109,000000,885.89,885.89,885.89,885.89,413,0
+USB_A.US,D,20161110,000000,853.05,885,850,870.2,6230,0
+USB_A.US,D,20161114,000000,870,870,870,870,303,0
+USB_A.US,D,20161116,000000,872,875,872,875,1071,0
+USB_A.US,D,20161117,000000,876,893.98,867.5,867.5,17061,0
+USB_A.US,D,20161118,000000,875.4,879.755,874.9,875.03,2681,0
+USB_A.US,D,20161122,000000,867.02,867.02,867,867,1117,0
+USB_A.US,D,20161123,000000,865,865,865,865,1668,0
+USB_A.US,D,20161128,000000,866,866,866,866,333,0
+USB_A.US,D,20161130,000000,852.2,852.2,852.2,852.2,807,0
+USB_A.US,D,20161201,000000,852.06,869.99,851.64,851.64,2070,0
+USB_A.US,D,20161205,000000,869.89,869.89,850,850,1361,0
+USB_A.US,D,20161206,000000,855,855,849.67,850,1793,0
+USB_A.US,D,20161209,000000,824.92,824.92,824.16,824.92,834,0
+USB_A.US,D,20161213,000000,810.1,810.1,810.1,810.1,455,0
+USB_A.US,D,20161215,000000,815,816.235,805,805,9595,0
+USB_A.US,D,20161216,000000,816.98,830.54,815,829,17906,0
+USB_A.US,D,20161219,000000,840.875,852.99,840.875,850.05,2569,0
+USB_A.US,D,20161220,000000,855.2,874.84,855.2,874.84,1352,0
+USB_A.US,D,20161221,000000,865,865,865,865,100,0
+USB_A.US,D,20161222,000000,873.98,873.98,865.01,870,956,0
+USB_A.US,D,20161223,000000,881.98,881.98,867,876,482,0
+USB_A.US,D,20161227,000000,874,876,874,875,1098,0
+USB_A.US,D,20161228,000000,869.98,869.98,869.98,869.98,708,0
+USB_A.US,D,20170113,000000,881,881,881,881,100,0
+USB_A.US,D,20170118,000000,898.79,898.79,898.79,898.79,248,0
+USB_A.US,D,20170119,000000,900.5,900.5,896,896,670,0
+USB_A.US,D,20170123,000000,896,896,896,896,478,0
+USB_A.US,D,20170125,000000,897,897,897,897,300,0
+USB_A.US,D,20170126,000000,887.3,887.3,887.3,887.3,415,0
+USB_A.US,D,20170127,000000,896.396,896.396,896.396,896.396,113,0
+USB_A.US,D,20170130,000000,887.45,887.45,820,820,552,0
+USB_A.US,D,20170131,000000,894.9,894.9,894.9,894.9,330,0
+USB_A.US,D,20170201,000000,895,895,895,895,355,0
+USB_A.US,D,20170207,000000,890,890,885.5,885.5,713,0
+USB_A.US,D,20170208,000000,885.1,885.1,883.1,883.1,1034,0
+USB_A.US,D,20170213,000000,879.1,879.1,875.11,875.11,400,0
+USB_A.US,D,20170214,000000,875,875,865.43,865.43,415,0
+USB_A.US,D,20170215,000000,865.1,865.1,865.1,865.1,515,0
+USB_A.US,D,20170217,000000,876.12,876.12,876.12,876.12,177,0
+USB_A.US,D,20170221,000000,870,890,868.125,873.96,1551,0
+USB_A.US,D,20170222,000000,884.68,884.96,873,875,756,0
+USB_A.US,D,20170227,000000,884.99,884.99,884.99,884.99,100,0
+USB_A.US,D,20170228,000000,880.02,880.02,860,860,4898,0
+USB_A.US,D,20170301,000000,858.8,858.8,858.8,858.8,196,0
+USB_A.US,D,20170302,000000,858.9,860,858.007,860,363,0
+USB_A.US,D,20170307,000000,859,859,850,850,365,0
+USB_A.US,D,20170308,000000,858.9,858.9,853.166,853.166,515,0
+USB_A.US,D,20170310,000000,841.873,841.873,841.873,841.873,221,0
+USB_A.US,D,20170313,000000,841.72,841.72,838.8,840.01,1902,0
+USB_A.US,D,20170314,000000,835,835,835,835,363,0
+USB_A.US,D,20170315,000000,849.028,849.028,849.028,849.028,381,0
+USB_A.US,D,20170317,000000,858.87,867.97,858.87,867.97,330,0
+USB_A.US,D,20170320,000000,870,870,870,870,360,0
+USB_A.US,D,20170322,000000,868.55,868.55,868.55,868.55,204,0
+USB_A.US,D,20170323,000000,869.87,869.87,869.87,869.87,305,0
+USB_A.US,D,20170328,000000,867,867,867,867,1010,0
+USB_A.US,D,20170331,000000,859.8,869,859.8,860,606,0
+USB_A.US,D,20170403,000000,865,865,865,865,567,0
+USB_A.US,D,20170412,000000,868.77,870.93,865.732,870.93,659,0
+USB_A.US,D,20170419,000000,865,865,865,865,169,0
+USB_A.US,D,20170420,000000,865,867,865,865.1,350,0
+USB_A.US,D,20170421,000000,865,865,865,865,669,0
+USB_A.US,D,20170425,000000,870,870,870,870,245,0
+USB_A.US,D,20170427,000000,873.07,874,873.07,873.83,1583,0
+USB_A.US,D,20170503,000000,874.99,874.99,874.99,874.99,123,0
+USB_A.US,D,20170511,000000,880,880,880,880,345,0
+USB_A.US,D,20170517,000000,882,882,882,882,125,0
+USB_A.US,D,20170522,000000,876.12,876.12,876.12,876.12,302,0
+USB_A.US,D,20170525,000000,885.01,885.01,885.01,885.01,102,0
+USB_A.US,D,20170605,000000,893.42,893.42,893.42,893.42,112,0
+USB_A.US,D,20170606,000000,890,890,890,890,113,0
+USB_A.US,D,20170609,000000,887.8,887.8,887.8,887.8,148,0
+USB_A.US,D,20170612,000000,883.008,883.008,883.008,883.008,126,0
+USB_A.US,D,20170613,000000,877.91,877.91,877.91,877.91,419,0
+USB_A.US,D,20170616,000000,887.5,887.5,887.5,887.5,116,0
+USB_A.US,D,20170621,000000,887.5,887.5,887.5,887.5,261,0
+USB_A.US,D,20170622,000000,887.5,891,886.775,891,933,0
+USB_A.US,D,20170623,000000,893.9,895.35,893.9,895,902,0
+USB_A.US,D,20170626,000000,894.5,894.5,894.5,894.5,656,0
+USB_A.US,D,20170706,000000,898.16,898.16,898.16,898.16,157,0
+USB_A.US,D,20170713,000000,889.69,889.69,889.69,889.69,209,0
+USB_A.US,D,20170802,000000,888,888,888,888,2109,0
+USB_A.US,D,20170803,000000,889.73,889.73,889.73,889.73,462,0
+USB_A.US,D,20170809,000000,890,890,890,890,735,0
+USB_A.US,D,20170811,000000,877.57,877.57,877.57,877.57,115,0
+USB_A.US,D,20170815,000000,890,890,890,890,457,0
+USB_A.US,D,20170817,000000,891.5,891.5,891.5,891.5,253,0
+USB_A.US,D,20170818,000000,890.11,890.11,890.1,890.1,245,0
+USB_A.US,D,20170822,000000,886,886,886,886,390,0
+USB_A.US,D,20170823,000000,890.07,890.07,888.692,888.692,533,0
+USB_A.US,D,20170828,000000,886.59,886.84,886.59,886.84,839,0
+USB_A.US,D,20170829,000000,895.72,897,895.72,897,1096,0
+USB_A.US,D,20170830,000000,895.49,900,893.75,893.75,4207,0
+USB_A.US,D,20170831,000000,897,899,894.5,895,4939,0
+USB_A.US,D,20170901,000000,895,895,895,895,1273,0
+USB_A.US,D,20170906,000000,895,895,895,895,359,0
+USB_A.US,D,20170907,000000,900,900,900,900,327,0
+USB_A.US,D,20170908,000000,893.75,896.25,893.75,896.25,32053,0
+USB_A.US,D,20170912,000000,900,900,900,900,150,0
+USB_A.US,D,20170918,000000,902,902,902,902,308,0
+USB_A.US,D,20170919,000000,896,896,896,896,369,0
+USB_A.US,D,20170920,000000,903,903,902.92,902.92,508,0
+USB_A.US,D,20170925,000000,900,900,900,900,149,0
+USB_A.US,D,20170926,000000,900.01,900.01,900.01,900.01,122,0
+USB_A.US,D,20171002,000000,890.5,890.5,890.5,890.5,149,0
+USB_A.US,D,20171004,000000,902.5,903.08,902.49,902.49,494,0
+USB_A.US,D,20171005,000000,897.5,897.5,897.5,897.5,126,0
+USB_A.US,D,20171016,000000,901.342,901.342,901.342,901.342,421,0
+USB_A.US,D,20171023,000000,901.35,901.35,901.35,901.35,152,0
+USB_A.US,D,20171025,000000,899.06,899.06,896.5,896.5,694,0
+USB_A.US,D,20171026,000000,900,900,900,900,136,0
+USB_A.US,D,20171027,000000,900,900,900,900,162,0
+USB_A.US,D,20171110,000000,895,895,895,895,254,0
+USB_A.US,D,20171114,000000,903.75,903.75,873.476,873.476,20209,0
+USB_A.US,D,20171116,000000,902,902,902,902,100,0
+USB_A.US,D,20171127,000000,901.25,903.5,901.25,903.5,14259,0
+USB_A.US,D,20171129,000000,903.5,911,903.5,911,326,0
+USB_A.US,D,20171130,000000,896.3,896.3,896.3,896.3,537,0
+USB_A.US,D,20171206,000000,885.6,885.6,885.6,885.6,326,0
+USB_A.US,D,20171219,000000,908,908,899.95,899.95,617,0
+USB_A.US,D,20171221,000000,895.88,895.88,895.88,895.88,444,0
+USB_A.US,D,20171226,000000,887.05,887.05,887.05,887.05,245,0
+USB_A.US,D,20171228,000000,888,888,888,888,157,0
+USB_A.US,D,20180108,000000,901.95,901.95,895,897.49,445,0
+USB_A.US,D,20180111,000000,887.55,903.75,887.55,903.75,4640,0
+USB_A.US,D,20180117,000000,902,902,902,902,147,0
+USB_A.US,D,20180118,000000,900,912.86,897.51,898.05,874,0
+USB_A.US,D,20180119,000000,895,895,891.51,891.51,484,0
+USB_A.US,D,20180122,000000,895.92,895.92,895.92,895.92,218,0
+USB_A.US,D,20180123,000000,904.7,904.7,900,900,424,0
+USB_A.US,D,20180124,000000,910.05,910.05,910.05,910.05,223,0
+USB_A.US,D,20180125,000000,907,907,902.84,902.84,422,0
+USB_A.US,D,20180126,000000,903.35,903.35,903.35,903.35,138,0
+USB_A.US,D,20180130,000000,905,905,905,905,455,0
+USB_A.US,D,20180201,000000,905,905,905,905,496,0
+USB_A.US,D,20180205,000000,894.2,894.2,894.2,894.2,394,0
+USB_A.US,D,20180206,000000,900,903,899.95,899.99,382,0
+USB_A.US,D,20180209,000000,903,903,902.7,902.7,447,0
+USB_A.US,D,20180212,000000,898.01,898.01,898.01,898.01,192,0
+USB_A.US,D,20180213,000000,900,904.38,900,904.38,525,0
+USB_A.US,D,20180226,000000,904.01,904.01,904.01,904.01,169,0
+USB_A.US,D,20180227,000000,900,903,898,903,1034,0
+USB_A.US,D,20180301,000000,911.9,911.9,911.9,911.9,121,0
+USB_A.US,D,20180315,000000,919.417,920,919.417,920,559,0
+USB_A.US,D,20180326,000000,906.25,914.05,906.25,914.01,1219,0
+USB_A.US,D,20180327,000000,907.4,907.4,901.25,903.75,4303,0
+USB_A.US,D,20180328,000000,912.5,920,912.5,920,830,0
+USB_A.US,D,20180329,000000,920,920,920,920,128,0
+USB_A.US,D,20180402,000000,920,920,919.157,919.157,419,0
+USB_A.US,D,20180413,000000,930,930,930,930,672,0
+USB_A.US,D,20180417,000000,926.7,931.7,926.7,930,1867,0
+USB_A.US,D,20180419,000000,930,930,930,930,313,0
+USB_A.US,D,20180425,000000,930,930,925.5,925.5,1520,0
+USB_A.US,D,20180430,000000,928,928,928,928,246,0
+USB_A.US,D,20180507,000000,930.06,930.06,923.5,923.5,2231,0
+USB_A.US,D,20180511,000000,915,917.5,915,917.5,10029,0
+USB_A.US,D,20180514,000000,927.232,927.232,927.232,927.232,264,0
+USB_A.US,D,20180517,000000,925,925,925,925,223,0
+USB_A.US,D,20180521,000000,925.32,925.32,924.01,924.5,2097,0
+USB_A.US,D,20180525,000000,925,925,925,925,260,0
+USB_A.US,D,20180531,000000,932.27,932.27,932.27,932.27,394,0
+USB_A.US,D,20180608,000000,933,933,933,933,428,0
+USB_A.US,D,20180613,000000,926.35,930,920.4,930,327,0
+USB_A.US,D,20180615,000000,935,935,935,935,143,0
+USB_A.US,D,20180628,000000,930,930,930,930,450,0
+USB_A.US,D,20180702,000000,930,930,930,930,402,0
+USB_A.US,D,20180706,000000,926.5,926.5,922.407,922.407,828,0
+USB_A.US,D,20180709,000000,927.74,929.9,927.74,929.9,446,0
+USB_A.US,D,20180712,000000,923.3,923.3,923.3,923.3,1005,0
+USB_A.US,D,20180718,000000,921.01,921.01,921.01,921.01,104,0
+USB_A.US,D,20180727,000000,925,925,925,925,309,0
+USB_A.US,D,20180730,000000,918,918,914,914,1093,0
+USB_A.US,D,20180731,000000,918,918,918,918,222,0
+USB_A.US,D,20180809,000000,917,917,917,917,739,0
+USB_A.US,D,20180813,000000,910,910,910,910,546,0
+USB_A.US,D,20180814,000000,912,912,912,912,1967,0
+USB_A.US,D,20180815,000000,912,913,911.89,913,2363,0
+USB_A.US,D,20180816,000000,912.99,920,910.371,919.4,7956,0
+USB_A.US,D,20180817,000000,919,919,919,919,400,0
+USB_A.US,D,20180821,000000,921.99,922,920.17,922,2506,0
+USB_A.US,D,20180828,000000,912.5,917.5,912.5,917.5,2036,0
+USB_A.US,D,20180829,000000,927,937.73,920,937.73,4824,0
+USB_A.US,D,20180830,000000,929.97,929.97,912.5,917.5,1326,0
+USB_A.US,D,20180831,000000,934,934,934,934,284,0
+USB_A.US,D,20180906,000000,931.29,931.29,930,930,470,0
+USB_A.US,D,20180907,000000,930.2,930.2,930.2,930.2,318,0
+USB_A.US,D,20180917,000000,925,925,925,925,193,0
+USB_A.US,D,20180918,000000,921,925,919.88,921.38,20369,0
+USB_A.US,D,20180921,000000,920,920,920,920,278,0
+USB_A.US,D,20180925,000000,919,919,919,919,1322,0
+USB_A.US,D,20181002,000000,912.1,912.1,912.1,912.1,420,0
+USB_A.US,D,20181009,000000,925.95,925.95,925.95,925.95,258,0
+USB_A.US,D,20181011,000000,925.6,925.6,925.6,925.6,268,0
+USB_A.US,D,20181016,000000,912.42,912.42,912.42,912.42,271,0
+USB_A.US,D,20181022,000000,906,906,906,906,282,0
+USB_A.US,D,20181024,000000,903.56,903.56,903.56,903.56,249,0
+USB_A.US,D,20181025,000000,902.01,902.01,902.01,902.01,324,0
+USB_A.US,D,20181105,000000,905,905,905,905,566,0
+USB_A.US,D,20181114,000000,914.98,915,914.98,915,477,0
+USB_A.US,D,20181115,000000,905.2,905.2,900,900,563,0
+USB_A.US,D,20181126,000000,888,899.99,888,899.99,470,0
+USB_A.US,D,20181127,000000,895,895,895,895,531,0
+USB_A.US,D,20181128,000000,890,890,889.96,889.96,797,0
+USB_A.US,D,20181129,000000,881,881,881,881,907,0
+USB_A.US,D,20181130,000000,879.8,900,876.8,888.387,28950,0
+USB_A.US,D,20181203,000000,870.56,870.56,860,861.29,6718,0
+USB_A.US,D,20181204,000000,835.86,860,834.328,859.5,5019,0
+USB_A.US,D,20181206,000000,856.25,856.25,847.807,847.807,720,0
+USB_A.US,D,20181210,000000,846,846,830,830,446,0
+USB_A.US,D,20181211,000000,830,830,819.41,819.41,1010,0
+USB_A.US,D,20181212,000000,825,825,825,825,16561,0
+USB_A.US,D,20181213,000000,806.95,815,806.95,814.125,4385,0
+USB_A.US,D,20181214,000000,793,793,793,793,597,0
+USB_A.US,D,20181217,000000,800.01,800.01,760,797.5,3238,0
+USB_A.US,D,20181218,000000,770,782,770,782,547,0
+USB_A.US,D,20181220,000000,774,774,770,770,3047,0
+USB_A.US,D,20181221,000000,770,770,770,770,568,0
+USB_A.US,D,20181226,000000,755,755,755,755,506,0
+USB_A.US,D,20181227,000000,755,755,755,755,842,0
+USB_A.US,D,20181228,000000,755,755,755,755,716,0
+USB_A.US,D,20181231,000000,749.5,750,749.5,749.924,1171,0
+USB_A.US,D,20190102,000000,750,750,750,750,495,0
+USB_A.US,D,20190103,000000,752.5,755,752.5,755,3005,0
+USB_A.US,D,20190104,000000,775,775,775,775,181,0
+USB_A.US,D,20190107,000000,775,775,775,775,237,0
+USB_A.US,D,20190108,000000,768.22,768.22,760.05,760.05,1758,0
+USB_A.US,D,20190111,000000,773.8,783.32,760,769.22,6168,0
+USB_A.US,D,20190114,000000,772,772.75,769.74,772.75,861,0
+USB_A.US,D,20190115,000000,772,777,772,777,499,0
+USB_A.US,D,20190116,000000,772,780.16,772,780.16,789,0
+USB_A.US,D,20190117,000000,784.4,784.4,784.4,784.4,763,0
+USB_A.US,D,20190122,000000,779.14,779.14,779.14,779.14,344,0
+USB_A.US,D,20190124,000000,780,780,780,780,245,0
+USB_A.US,D,20190125,000000,785,792,785,792,673,0
+USB_A.US,D,20190128,000000,790,790,790,790,483,0
+USB_A.US,D,20190130,000000,792,798.65,792,797.9,464,0
+USB_A.US,D,20190131,000000,795.03,795.03,795,795,368,0
+USB_A.US,D,20190205,000000,802,805,802,805,724,0
+USB_A.US,D,20190207,000000,805,805,805,805,352,0
+USB_A.US,D,20190212,000000,806,806,806,806,350,0
+USB_A.US,D,20190213,000000,796,801,796,801,415,0
+USB_A.US,D,20190215,000000,799.5,799.5,799.289,799.289,732,0
+USB_A.US,D,20190220,000000,795.483,795.483,795.483,795.483,253,0
+USB_A.US,D,20190226,000000,790,790,788.9,788.9,551,0
+USB_A.US,D,20190301,000000,790,790,789,790,1332,0
+USB_A.US,D,20190312,000000,790.05,795,790.05,795,469,0
+USB_A.US,D,20190313,000000,796.579,796.579,795,796.25,965,0
+USB_A.US,D,20190314,000000,795,796,795,796,406,0
+USB_A.US,D,20190315,000000,791,791,791,791,364,0
+USB_A.US,D,20190318,000000,790,795,790,795,6892,0
+USB_A.US,D,20190321,000000,798,798,798,798,323,0
+USB_A.US,D,20190325,000000,792.42,792.626,790,790,1088,0
+USB_A.US,D,20190326,000000,791,791,790,790,753,0
+USB_A.US,D,20190328,000000,794.69,794.69,794.69,794.69,283,0
+USB_A.US,D,20190402,000000,794,794,794,794,370,0
+USB_A.US,D,20190403,000000,801.3,801.3,795,795,1234,0
+USB_A.US,D,20190404,000000,795,796.528,795,796.528,617,0
+USB_A.US,D,20190410,000000,794.75,794.75,794.75,794.75,1732,0
+USB_A.US,D,20190412,000000,794,794.01,789.88,789.88,1416,0
+USB_A.US,D,20190416,000000,783.1,783.1,778,778,1828,0
+USB_A.US,D,20190417,000000,782.01,785,782.01,785,2137,0
+USB_A.US,D,20190418,000000,785,785,785,785,385,0
+USB_A.US,D,20190422,000000,788,788,788,788,361,0
+USB_A.US,D,20190423,000000,790,796,790,796,581,0
+USB_A.US,D,20190424,000000,785,787.5,785,787.5,1543,0
+USB_A.US,D,20190426,000000,790.5,790.5,790.5,790.5,412,0
+USB_A.US,D,20190429,000000,791,791,790,790,589,0
+USB_A.US,D,20190430,000000,795.79,795.79,795.79,795.79,519,0
+USB_A.US,D,20190501,000000,796.9,796.9,793.27,793.27,967,0
+USB_A.US,D,20190502,000000,794,794,792,792,406,0
+USB_A.US,D,20190503,000000,792,795.128,792,792,404,0
+USB_A.US,D,20190507,000000,793,794.591,786,786,1362,0
+USB_A.US,D,20190510,000000,793.5,799.151,783,799.151,785,0
+USB_A.US,D,20190521,000000,799,799,791.184,795,2371,0
+USB_A.US,D,20190522,000000,791.75,791.75,791.75,791.75,473,0
+USB_A.US,D,20190523,000000,789.5,789.5,789.5,789.5,365,0
+USB_A.US,D,20190524,000000,790,790,790,790,432,0
+USB_A.US,D,20190528,000000,790,793,788.275,793,874,0
+USB_A.US,D,20190529,000000,789.5,790.01,789.5,790,1319,0
+USB_A.US,D,20190530,000000,792,792,789,790,3971,0
+USB_A.US,D,20190531,000000,795,800,795,800,1424,0
+USB_A.US,D,20190604,000000,792,792,792,792,538,0
+USB_A.US,D,20190605,000000,799.95,801.05,798.125,800,2326,0
+USB_A.US,D,20190606,000000,805,805,805,805,663,0
+USB_A.US,D,20190611,000000,800,800,794,794,559,0
+USB_A.US,D,20190613,000000,812.4,812.4,812.4,812.4,376,0
+USB_A.US,D,20190617,000000,798.594,799.38,797,797,1899,0
+USB_A.US,D,20190618,000000,805,805,797,797,877,0
+USB_A.US,D,20190619,000000,794.01,795.11,794.01,795.11,429,0
+USB_A.US,D,20190620,000000,799.99,799.99,799.99,799.99,273,0
+USB_A.US,D,20190625,000000,795,798,795,797.477,3221,0
+USB_A.US,D,20190626,000000,804.5,804.5,800,800,1388,0
+USB_A.US,D,20190702,000000,795.01,799,795,795.11,2334,0
+USB_A.US,D,20190705,000000,799.9,799.9,799.9,799.9,348,0
+USB_A.US,D,20190709,000000,800,800,798,798.087,2376,0
+USB_A.US,D,20190710,000000,800.29,805.08,800.29,805.08,849,0
+USB_A.US,D,20190711,000000,801.15,805,800,800,1976,0
+USB_A.US,D,20190712,000000,804.934,804.98,803.5,803.5,1642,0
+USB_A.US,D,20190716,000000,803.904,809,803.07,809,1731,0
+USB_A.US,D,20190722,000000,817,820,817,820,1148,0
+USB_A.US,D,20190723,000000,822,822,822,822,208,0
+USB_A.US,D,20190801,000000,839,839,825.249,825.249,302,0
+USB_A.US,D,20190807,000000,835.9,849.75,835.9,847.75,1039,0
+USB_A.US,D,20190812,000000,840,840,840,840,472,0
+USB_A.US,D,20190813,000000,840.5,840.5,840.5,840.5,407,0
+USB_A.US,D,20190814,000000,839.72,839.72,836.37,836.37,300,0
+USB_A.US,D,20190819,000000,837,838,837,838,545,0
+USB_A.US,D,20190821,000000,833,840,833,840,808,0
+USB_A.US,D,20190822,000000,840,842.5,840,842.5,15432,0
+USB_A.US,D,20190823,000000,845,845,845,845,2560,0
+USB_A.US,D,20190827,000000,850,850,850,850,482,0
+USB_A.US,D,20190828,000000,854.95,855,852.43,855,1259,0
+USB_A.US,D,20190829,000000,854.949,854.949,853,853,958,0
+USB_A.US,D,20190830,000000,850,855,850,855,2248,0
+USB_A.US,D,20190903,000000,850,852,850,850,2678,0
+USB_A.US,D,20190904,000000,848.31,851.947,848.23,850,1398,0
+USB_A.US,D,20190905,000000,850,851.25,850,851.25,982,0
+USB_A.US,D,20190910,000000,850,850,850,850,1197,0
+USB_A.US,D,20190911,000000,861.07,861.07,861.07,861.07,248,0
+USB_A.US,D,20190913,000000,850,850,850,850,119,0
+USB_A.US,D,20190920,000000,850,855,849,849,1378,0
+USB_A.US,D,20190923,000000,850,850,850,850,1058,0
+USB_A.US,D,20190925,000000,854.95,854.95,854.95,854.95,208,0
+USB_A.US,D,20190927,000000,858.69,858.69,850,850,426,0
+USB_A.US,D,20191009,000000,855,855,855,855,270,0
+USB_A.US,D,20191017,000000,845.01,850.5,845.01,849.787,585,0
+USB_A.US,D,20191018,000000,849.89,849.89,849.89,849.89,439,0
+USB_A.US,D,20191021,000000,845.16,849.7,845.03,845.03,901,0
+USB_A.US,D,20191023,000000,850,850,850,850,433,0
+USB_A.US,D,20191025,000000,852,852,850,850,785,0
+USB_A.US,D,20191030,000000,842,848.95,842,842.01,2193,0
+USB_A.US,D,20191031,000000,848.175,849.7,847.364,847.364,859,0
+USB_A.US,D,20191104,000000,849,855,849,855,3706,0
+USB_A.US,D,20191108,000000,848,848,848,848,377,0
+USB_A.US,D,20191113,000000,840.01,848.347,840.01,847.693,601,0
+USB_A.US,D,20191114,000000,847.47,847.47,840.796,840.796,361,0
+USB_A.US,D,20191115,000000,842,845.05,842,845,1210,0
+USB_A.US,D,20191119,000000,843,843,840,840,479,0
+USB_A.US,D,20191120,000000,845,845,845,845,1972,0
+USB_A.US,D,20191122,000000,849,849,849,849,424,0
+USB_A.US,D,20191126,000000,850,850,850,850,252,0
+USB_A.US,D,20191204,000000,852.5,854,852.5,854,391,0
+USB_A.US,D,20191205,000000,857.99,857.99,857.99,857.99,453,0
+USB_A.US,D,20191210,000000,861,861,861,861,126,0
+USB_A.US,D,20191211,000000,861.95,861.95,861.95,861.95,194,0
+USB_A.US,D,20191216,000000,862,862,862,862,610,0
+USB_A.US,D,20191217,000000,870.23,872,870.23,872,1374,0
+USB_A.US,D,20191223,000000,879.5,879.5,879.5,879.5,545,0
+USB_A.US,D,20191224,000000,871.07,871.07,871.07,871.07,199,0
+USB_A.US,D,20191227,000000,873.5,873.5,871.01,871.01,934,0
+USB_A.US,D,20191230,000000,875,875,875,875,532,0
+USB_A.US,D,20191231,000000,871.99,880,871.99,880,855,0
+USB_A.US,D,20200107,000000,881.25,881.25,881.25,881.25,7198,0
+USB_A.US,D,20200117,000000,890,890,890,890,177,0
+USB_A.US,D,20200121,000000,872.5,872.5,872.5,872.5,2284,0
+USB_A.US,D,20200129,000000,878.61,878.61,876.15,876.15,831,0
+USB_A.US,D,20200130,000000,884,884,884,884,356,0
+USB_A.US,D,20200131,000000,880.26,880.26,880.26,880.26,220,0
+USB_A.US,D,20200203,000000,885,885,885,885,445,0
+USB_A.US,D,20200204,000000,883.5,883.5,883.5,883.5,322,0
+USB_A.US,D,20200206,000000,895.04,895.04,895.04,895.04,222,0
+USB_A.US,D,20200210,000000,894.665,895.04,894.665,895.04,467,0
+USB_A.US,D,20200211,000000,888,888,888,888,679,0
+USB_A.US,D,20200212,000000,896,896,896,896,611,0
+USB_A.US,D,20200213,000000,899.23,904.05,897.79,900,2330,0
+USB_A.US,D,20200218,000000,900.01,900.01,900.01,900.01,495,0
+USB_A.US,D,20200221,000000,910,910,910,910,2800,0
+USB_A.US,D,20200225,000000,900,900,900,900,1830,0
+USB_A.US,D,20200228,000000,886.5,886.5,886.5,886.5,598,0
+USB_A.US,D,20200303,000000,887,887,887,887,392,0
+USB_A.US,D,20200304,000000,876.41,887.5,876.41,887.5,7065,0
+USB_A.US,D,20200305,000000,887.5,887.5,887.5,887.5,3893,0
+USB_A.US,D,20200312,000000,798.03,821.49,798.03,800,4111,0
+USB_A.US,D,20200313,000000,795,797.5,750,750,1756,0
+USB_A.US,D,20200319,000000,700,730,700,730,1105,0
+USB_A.US,D,20200320,000000,700.5,750.0821,700.5,730,3516,0
+USB_A.US,D,20200323,000000,719.05,719.05,650,660,2103,0
+USB_A.US,D,20200324,000000,685,685,685,685,733,0
+USB_A.US,D,20200325,000000,711.01,711.01,710,710,1345,0
+USB_A.US,D,20200326,000000,722,728,722,728,1018,0
+USB_A.US,D,20200327,000000,734,734,734,734,453,0
+USB_A.US,D,20200401,000000,699.94,699.94,699.94,699.94,673,0
+USB_A.US,D,20200403,000000,683.46,683.46,676.75,676.75,571,0
+USB_A.US,D,20200407,000000,700,700,698.14,698.14,480,0
+USB_A.US,D,20200408,000000,720,725,720,725,2239,0
+USB_A.US,D,20200409,000000,730,739.95,730,737.5,1417,0
+USB_A.US,D,20200413,000000,755,755,755,755,292,0
+USB_A.US,D,20200414,000000,755,755,755,755,602,0
+USB_A.US,D,20200416,000000,732.21,732.21,732.21,732.21,327,0
+USB_A.US,D,20200422,000000,736.01,754,736,752,1958,0
+USB_A.US,D,20200423,000000,755,755,755,755,690,0
+USB_A.US,D,20200424,000000,755,755,755,755,581,0
+USB_A.US,D,20200427,000000,740.1,740.1,740.1,740.1,338,0
+USB_A.US,D,20200428,000000,755.01,756.55,755.01,756.55,448,0
+USB_A.US,D,20200429,000000,777,777,770.5,777,1476,0
+USB_A.US,D,20200501,000000,760,767.19,760,767.19,1389,0
+USB_A.US,D,20200504,000000,767.64,767.64,761,765,907,0
+USB_A.US,D,20200505,000000,768.47,768.47,764,764,916,0
+USB_A.US,D,20200508,000000,785,785,762.5,762.5,603,0
+USB_A.US,D,20200513,000000,789.73,789.73,789.73,789.73,356,0
+USB_A.US,D,20200519,000000,775,775,775,775,663,0
+USB_A.US,D,20200522,000000,770,770,770,770,406,0
+USB_A.US,D,20200527,000000,770,780,770,777,5619,0
+USB_A.US,D,20200528,000000,780,780,780,780,323,0
+USB_A.US,D,20200605,000000,800.5,802.9,800.5,802.9,655,0
+USB_A.US,D,20200611,000000,800,808.5,794,794,828,0
+USB_A.US,D,20200617,000000,809.99,809.99,809.99,809.99,430,0
+USB_A.US,D,20200624,000000,813.9,813.9,813.9,813.9,253,0
+USB_A.US,D,20200706,000000,802.54,807.5,802.54,807.5,332,0
+USB_A.US,D,20200707,000000,805,805,805,805,199,0
+USB_A.US,D,20200715,000000,805,805,805,805,583,0
+USB_A.US,D,20200716,000000,805,805.01,805,805,944,0
+USB_A.US,D,20200717,000000,807.12,807.12,807.12,807.12,469,0
+USB_A.US,D,20200720,000000,818.3,818.3,818.3,818.3,329,0
+USB_A.US,D,20200721,000000,811.25,811.25,811.25,811.25,1290,0
+USB_A.US,D,20200722,000000,813.22,813.7821,813.22,813.7821,574,0
+USB_A.US,D,20200727,000000,825,825,824.74,825,1627,0
+USB_A.US,D,20200731,000000,837.9,837.9,837.9,837.9,822,0
+USB_A.US,D,20200803,000000,840,840,839.4339,839.4339,1222,0
+USB_A.US,D,20200805,000000,849.5,849.5,849.5,849.5,340,0
+USB_A.US,D,20200806,000000,840.3011,840.3011,840.3011,840.3011,182,0
+USB_A.US,D,20200807,000000,840.5,840.5,840.5,840.5,266,0
+USB_A.US,D,20200811,000000,852,852.2,852,852,1745,0
+USB_A.US,D,20200812,000000,855.275,855.275,855.275,855.275,215,0
+USB_A.US,D,20200818,000000,865,867,864.83,867,957,0
+USB_A.US,D,20200819,000000,875,895,875,895,1203,0
+USB_A.US,D,20200820,000000,894.6,894.6,894.6,894.6,874,0
+USB_A.US,D,20200824,000000,900,905,900,905,1315,0
+USB_A.US,D,20200825,000000,890.5,890.5,890.5,890.5,331,0
+USB_A.US,D,20200826,000000,886.0001,886.0001,886.0001,886.0001,168,0
+USB_A.US,D,20200827,000000,896.02,910,896.02,900.505,5424,0
+USB_A.US,D,20200901,000000,879.95,880,868.01,880,1577,0
+USB_A.US,D,20200903,000000,885,885,885,885,210,0
+USB_A.US,D,20200910,000000,887.99,887.99,887.99,887.99,227,0
+USB_A.US,D,20200915,000000,888.5,890,888.5,888.5,1122,0
+USB_A.US,D,20200916,000000,901.41,901.41,901.41,901.41,762,0
+USB_A.US,D,20200917,000000,909.9,915,909.9,915,2366,0
+USB_A.US,D,20200918,000000,920,920,920,920,477,0
+USB_A.US,D,20200921,000000,925,925,915.08,915.08,786,0
+USB_A.US,D,20200923,000000,911.35,925,911.35,925,555,0
+USB_A.US,D,20200924,000000,925,960,915,960,2485,0
+USB_A.US,D,20200925,000000,945,964.9,945,960,3530,0
+USB_A.US,D,20200928,000000,958,962,958,960,8655,0
+USB_A.US,D,20200929,000000,960,960,956.99,957,2762,0
+USB_A.US,D,20200930,000000,955,974.15,935.14,968.85,78602,0
+USB_A.US,D,20201001,000000,950.01,968.85,948,948,67593,0
+USB_A.US,D,20201002,000000,945,956.2,945,956.2,800,0
+USB_A.US,D,20201005,000000,957.44,958.47,943.32,948.0001,1925,0
+USB_A.US,D,20201006,000000,960.905,960.905,960.905,960.905,1765,0
+USB_A.US,D,20201008,000000,960.99,960.99,958,958,1072,0
+USB_A.US,D,20201009,000000,942.009,942.009,942.009,942.009,314,0
+USB_A.US,D,20201012,000000,962,962,962,962,230,0
+USB_A.US,D,20201013,000000,959,959,959,959,309,0
+USB_A.US,D,20201014,000000,955,955,955,955,737,0
+USB_A.US,D,20201015,000000,964.99,964.99,960,960,691,0
+USB_A.US,D,20201019,000000,958,958,958,958,1423,0
+USB_A.US,D,20201020,000000,958,958,958,958,655,0
+USB_A.US,D,20201021,000000,958,958,955,955,6698,0
+USB_A.US,D,20201022,000000,955.01,955.01,949.95,950,2379,0
+USB_A.US,D,20201026,000000,942.64,942.66,942.64,942.66,8054,0
+USB_A.US,D,20201027,000000,930,932,930,932,2717,0
+USB_A.US,D,20201028,000000,928.995,928.995,906.73,906.73,3501,0
+USB_A.US,D,20201029,000000,894,895,894,895,1852,0
+USB_A.US,D,20201030,000000,903.96,904,874,874,56485,0
+USB_A.US,D,20201104,000000,898.99,900.33,894.87,895.04,2344,0
+USB_A.US,D,20201105,000000,901.4,905.02,895.71,901,29251,0
+USB_A.US,D,20201106,000000,884.16,884.16,882.75,882.75,721,0
+USB_A.US,D,20201109,000000,900.34,901.75,900.34,901.75,537,0
+USB_A.US,D,20201110,000000,900,903,900,903,607,0
+USB_A.US,D,20201111,000000,909.9,918.88,909.9,918.88,2268,0
+USB_A.US,D,20201112,000000,901.46,901.46,901.46,901.46,307,0
+USB_A.US,D,20201113,000000,926.38,940,926.38,940,1194,0
+USB_A.US,D,20201116,000000,929.9,929.9,925.975,925.975,952,0
+USB_A.US,D,20201117,000000,925,925,920,920,1341,0
+USB_A.US,D,20201118,000000,921.8483,921.8483,921.115,921.115,587,0
+USB_A.US,D,20201119,000000,924,924,924,924,507,0
+USB_A.US,D,20201124,000000,910.01,915,890,915,3962,0
+USB_A.US,D,20201127,000000,906,906,905,905,1623,0
+USB_A.US,D,20201130,000000,908,910,900.1,900.5,2384,0
+USB_A.US,D,20201202,000000,909,914,909,913.6078,2038,0
+USB_A.US,D,20201203,000000,914.04,914.09,914,914,609,0
+USB_A.US,D,20201207,000000,920,920,920,920,370,0
+USB_A.US,D,20201208,000000,928.39,928.39,928.39,928.39,693,0
+USB_A.US,D,20201209,000000,925,955,925,940,3841,0
+USB_A.US,D,20201210,000000,932.5,937,930,930,1272,0
+USB_A.US,D,20201211,000000,934.4664,935,934.4657,935,4637,0
+USB_A.US,D,20201214,000000,937,937,936,936,606,0
+USB_A.US,D,20201215,000000,940,940,940,940,503,0
+USB_A.US,D,20201216,000000,939.19,939.19,935,935,3967,0
+USB_A.US,D,20201217,000000,933,935.2899,933,935.2899,756,0
+USB_A.US,D,20201218,000000,936.25,936.25,927,927,1851,0
+USB_A.US,D,20201222,000000,936.85,937.45,931.6527,931.6527,727,0
+USB_A.US,D,20201224,000000,930.9899,930.9899,925,925,410,0
+USB_A.US,D,20201229,000000,928,928,928,928,522,0
+USB_A.US,D,20201230,000000,945,945,945,945,557,0
+USB_A.US,D,20201231,000000,955,965.99,955,965.99,4316,0
+USB_A.US,D,20210106,000000,950.02,950.02,950,950,1043,0
+USB_A.US,D,20210108,000000,935.01,935.05,935,935.01,932,0
+USB_A.US,D,20210111,000000,940,940,940,940,436,0
+USB_A.US,D,20210112,000000,937.94,937.94,937.94,937.94,786,0
+USB_A.US,D,20210122,000000,939,939,939,939,394,0
+USB_A.US,D,20210126,000000,939.97,939.97,939.97,939.97,775,0
+USB_A.US,D,20210128,000000,930,939.99,930,939.99,3676,0
+USB_A.US,D,20210129,000000,938,946.975,938,946,1751,0
+USB_A.US,D,20210201,000000,947.5,947.5,947.5,947.5,396,0
+USB_A.US,D,20210202,000000,947.975,947.975,946,946,527,0
+USB_A.US,D,20210203,000000,938.5,938.5,938.5,938.5,1627,0
+USB_A.US,D,20210204,000000,936.6,936.6,936.6,936.6,677,0
+USB_A.US,D,20210208,000000,937,937,937,937,215,0
+USB_A.US,D,20210209,000000,937,937,937,937,297,0
+USB_A.US,D,20210210,000000,940,940,940,940,421,0
+USB_A.US,D,20210212,000000,924.85,924.85,924.85,924.85,529,0
+USB_A.US,D,20210216,000000,925,925,921.25,921.25,5217,0
+USB_A.US,D,20210217,000000,920,920.5,909.88,910,4476,0
+USB_A.US,D,20210218,000000,915.4156,920.7,910,910,1273,0
+USB_A.US,D,20210219,000000,910.03,910.03,910.03,910.03,496,0
+USB_A.US,D,20210222,000000,912.01,912.01,910,910,1145,0
+USB_A.US,D,20210223,000000,915.02,915.03,915.02,915.03,650,0
+USB_A.US,D,20210224,000000,911.52,911.52,908.3447,908.3447,5288,0
+USB_A.US,D,20210225,000000,901,901,894,894,2189,0
+USB_A.US,D,20210226,000000,898.98,906,893.29,906,3722,0
+USB_A.US,D,20210301,000000,909.99,920,909.99,919.95,1262,0
+USB_A.US,D,20210302,000000,910,910,910,910,3460,0
+USB_A.US,D,20210303,000000,920,925,908.655,925,11735,0
+USB_A.US,D,20210304,000000,915.99,940,915.99,940,4268,0
+USB_A.US,D,20210305,000000,935,945,935,945,3021,0
+USB_A.US,D,20210308,000000,945,945,935,935,3729,0
+USB_A.US,D,20210309,000000,939.96,945,936,945,1760,0
+USB_A.US,D,20210310,000000,940,940,940,940,2277,0
+USB_A.US,D,20210311,000000,945,945,945,945,421,0
+USB_A.US,D,20210312,000000,931.44,934.5,926,932,2059,0
+USB_A.US,D,20210315,000000,915.5,926,915.5,926,460,0
+USB_A.US,D,20210316,000000,931.05,931.05,931.05,931.05,335,0
+USB_A.US,D,20210326,000000,931,935,931,935,2851,0
+USB_A.US,D,20210329,000000,930,930,930,930,886,0
+USB_A.US,D,20210405,000000,940,940,940,940,1081,0
+USB_A.US,D,20210406,000000,940,940,940,940,498,0
+USB_A.US,D,20210422,000000,932.5,936.51,932.5,936.51,1235,0
+USB_A.US,D,20210423,000000,942.49,942.49,934.5,934.5,725,0
+USB_A.US,D,20210427,000000,939,939,939,939,949,0
+USB_A.US,D,20210429,000000,932,935,932,935,1028,0
+USB_A.US,D,20210430,000000,925.36,925.36,925.36,925.36,2139,0
+USB_A.US,D,20210504,000000,935,935,933.5,933.5,1224,0
+USB_A.US,D,20210506,000000,930,930,930,930,470,0
+USB_A.US,D,20210507,000000,934.95,935,932.5,933.175,1911,0
+USB_A.US,D,20210512,000000,930.5,931,930.5,931,850,0
+USB_A.US,D,20210528,000000,940,946.06,937,946.06,845,0
+USB_A.US,D,20210610,000000,947.1299,955,947.1299,955,759,0
+USB_A.US,D,20210611,000000,956.985,958.179,956.985,958.179,546,0
+USB_A.US,D,20210614,000000,959.97,961,959.97,961,695,0
+USB_A.US,D,20210616,000000,965,965,965,965,366,0
+USB_A.US,D,20210622,000000,951.55,951.55,951.55,951.55,616,0
+USB_A.US,D,20210625,000000,979.99,1000.01,979.99,985.22,2849,0
+USB_A.US,D,20210628,000000,998.94,998.99,998.94,998.99,952,0
+USB_A.US,D,20210629,000000,997.94,997.94,997.94,997.94,923,0
+USB_A.US,D,20210630,000000,999.1,1019.79,986,986,9477,0
+USB_A.US,D,20210709,000000,968.25,968.25,968.25,968.25,425,0
+USB_A.US,D,20210713,000000,980.8,982.5,980.8,982.5,632,0
+USB_A.US,D,20210715,000000,978.75,978.75,978.75,978.75,299,0
+USB_A.US,D,20210719,000000,964.74,964.74,950.41,950.41,1424,0
+USB_A.US,D,20210722,000000,962,962,962,962,445,0
+USB_A.US,D,20210723,000000,962,962,962,962,339,0
+USB_A.US,D,20210730,000000,972.5,972.5,972.5,972.5,554,0
+USB_A.US,D,20210802,000000,970,970,965,965,450,0
+USB_A.US,D,20210805,000000,970,970,970,970,364,0
+USB_A.US,D,20210806,000000,970,970,970,970,643,0
+USB_A.US,D,20210809,000000,974,974,972,972,775,0
+USB_A.US,D,20210810,000000,965.05,967,965.05,967,601,0
+USB_A.US,D,20210811,000000,968.49,968.49,968.49,968.49,484,0
+USB_A.US,D,20210813,000000,962,962,961.25,961.25,779,0
+USB_A.US,D,20210819,000000,965,965,965,965,452,0
+USB_A.US,D,20210826,000000,960,960,960,960,375,0
+USB_A.US,D,20210831,000000,965,965,960.55,960.55,1388,0
+USB_A.US,D,20210903,000000,965.53,965.53,965.53,965.53,149,0
+USB_A.US,D,20210907,000000,970,975,970,975,731,0
+USB_A.US,D,20210910,000000,980,980,980,980,524,0
+USB_A.US,D,20210914,000000,985,986.99,982,982,1033,0
+USB_A.US,D,20210916,000000,982,984.99,982,984.99,569,0
+USB_A.US,D,20210923,000000,980.799,980.799,980.799,980.799,233,0
+USB_A.US,D,20210928,000000,975.55,975.55,975.55,975.55,548,0
+USB_A.US,D,20210929,000000,966.52,968.5,959.95,960,3124,0
+USB_A.US,D,20210930,000000,970,970,962.5,962.5,425,0
+USB_A.US,D,20211001,000000,970.005,970.005,964,964,523,0
+USB_A.US,D,20211004,000000,960,960,956.3901,956.3901,713,0
+USB_A.US,D,20211006,000000,962.56,962.56,957.36,957.36,913,0
+USB_A.US,D,20211012,000000,952.41,952.41,952.41,952.41,293,0
+USB_A.US,D,20211013,000000,953.15,953.15,950,950,1630,0
+USB_A.US,D,20211014,000000,965.11,965.11,965.11,965.11,704,0
+USB_A.US,D,20211018,000000,950,950,950,950,945,0
+USB_A.US,D,20211022,000000,953.9,955.5,953.9,955.5,985,0
+USB_A.US,D,20211028,000000,955,956,955,956,461,0
+USB_A.US,D,20211029,000000,956,970,956,965,2320,0
+USB_A.US,D,20211102,000000,955,956,955,956,527,0
+USB_A.US,D,20211103,000000,952,952,952,952,951,0
+USB_A.US,D,20211109,000000,955.51,955.51,955.51,955.51,271,0
+USB_A.US,D,20211110,000000,952,952,952,952,1086,0
+USB_A.US,D,20211115,000000,945,945,944.95,944.95,850,0
+USB_A.US,D,20211116,000000,945,945,943.75,943.75,1306,0
+USB_A.US,D,20211119,000000,930,930,930,930,637,0
+USB_A.US,D,20211126,000000,932.5,932.5,932.5,932.5,545,0
+USB_A.US,D,20211129,000000,940,940,930,940,344,0
+USB_A.US,D,20211130,000000,925.25,925.25,925.25,925.25,628,0
+USB_A.US,D,20211203,000000,918.0914,918.0914,918.0914,918.0914,377,0
+USB_A.US,D,20211210,000000,926,926,926,926,728,0
+USB_A.US,D,20211220,000000,926,926,926,926,290,0
+USB_A.US,D,20211223,000000,930,930,930,930,235,0
+USB_A.US,D,20211228,000000,964.94,964.94,944,944,516,0
+USB_A.US,D,20211231,000000,980,980,960,960,4263,0
+USB_A.US,D,20220104,000000,940,940,940,940,663,0
+USB_A.US,D,20220114,000000,940,941.615,940,940,1158,0
+USB_A.US,D,20220124,000000,927.01,927.01,927.01,927.01,586,0
+USB_A.US,D,20220127,000000,918,918,918,918,1049,0
+USB_A.US,D,20220131,000000,906.01,906.01,906.01,906.01,2572,0
+USB_A.US,D,20220201,000000,901.15,901.15,900,900,7269,0
+USB_A.US,D,20220202,000000,890,890,890,890,568,0
+USB_A.US,D,20220203,000000,886,886,874.99,875,1468,0
+USB_A.US,D,20220204,000000,875,875,854,854,1398,0
+USB_A.US,D,20220210,000000,840,840.2895,823,826.4922,2400,0
+USB_A.US,D,20220214,000000,770.0101,770.0101,770.0101,770.0101,731,0
+USB_A.US,D,20220215,000000,814.89,815.2,814.89,815.05,1539,0
+USB_A.US,D,20220217,000000,822.27,822.27,822.27,822.27,273,0
+USB_A.US,D,20220222,000000,823,823,823,823,519,0
+USB_A.US,D,20220228,000000,844,844,844,844,558,0
+USB_A.US,D,20220301,000000,849.96,850,849.96,850,1388,0
+USB_A.US,D,20220314,000000,807.5,807.5,799.37,799.37,846,0
+USB_A.US,D,20220315,000000,790.01,790.01,790.01,790.01,366,0
+USB_A.US,D,20220318,000000,806,819.5,806,807,1025,0
+USB_A.US,D,20220321,000000,807.12,820.79,807.12,820.79,997,0
+USB_A.US,D,20220322,000000,797,809.5,797,808,1790,0
+USB_A.US,D,20220324,000000,800,800,800,800,391,0
+USB_A.US,D,20220325,000000,792.15,806.3,789,806.3,806,0
+USB_A.US,D,20220328,000000,802.09,802.09,792,799.67,2220,0
+USB_A.US,D,20220329,000000,798.89,807.02,798.89,807.02,1862,0
+USB_A.US,D,20220330,000000,799,802.54,799,802,1248,0
+USB_A.US,D,20220331,000000,786.86,790.1,785.05,790,13239,0
+USB_A.US,D,20220401,000000,799.96,800.04,799.96,800.04,333,0
+USB_A.US,D,20220406,000000,800.03,800.03,798.5,800,8343,0
+USB_A.US,D,20220407,000000,798,800,798,800,5948,0
+USB_A.US,D,20220408,000000,808,817.9,808,817.9,529,0
+USB_A.US,D,20220413,000000,805.07,805.07,800.07,800.07,1140,0
+USB_A.US,D,20220418,000000,799.84,799.84,799.84,799.84,286,0
+USB_A.US,D,20220419,000000,794.72,794.72,794.72,794.72,449,0
+USB_A.US,D,20220421,000000,794,794,783.5,785,1023,0
+USB_A.US,D,20220427,000000,777,777,777,777,453,0
+USB_A.US,D,20220428,000000,777,780,777,780,3926,0
+USB_A.US,D,20220429,000000,779.79,788,779.79,785,1519,0
+USB_A.US,D,20220503,000000,770,778.38,760,765,3078,0
+USB_A.US,D,20220504,000000,764.9999,765,764.97,765,7857,0
+USB_A.US,D,20220510,000000,746.01,746.01,725.26,735,2592,0
+USB_A.US,D,20220511,000000,740.01,740.01,726,726,1493,0
+USB_A.US,D,20220512,000000,725,728,719.28,724,1420,0
+USB_A.US,D,20220525,000000,728,735,728,735,797,0
+USB_A.US,D,20220527,000000,769.52,782.99,769.52,782.99,3600,0
+USB_A.US,D,20220531,000000,770,773.13,770,773.13,1508,0
+USB_A.US,D,20220602,000000,776.95,776.95,765.3,765.3,2512,0
+USB_A.US,D,20220609,000000,748.95,748.95,748.95,748.95,241,0
+USB_A.US,D,20220610,000000,738,738,737,737,684,0
+USB_A.US,D,20220613,000000,720,720,720,720,374,0
+USB_A.US,D,20220622,000000,735,735,735,735,261,0
+USB_A.US,D,20220628,000000,738,738,738,738,840,0
+USB_A.US,D,20220629,000000,725.05,736.205,725.05,736.205,996,0
+USB_A.US,D,20220630,000000,753,769.04,732.2,769.04,16953,0
+USB_A.US,D,20220706,000000,769.61,769.61,755.01,755.01,1256,0
+USB_A.US,D,20220707,000000,755,755,755,755,257,0
+USB_A.US,D,20220711,000000,754.65,754.65,754.65,754.65,291,0
+USB_A.US,D,20220712,000000,757.01,757.01,757.01,757.01,581,0
+USB_A.US,D,20220714,000000,752,755,752,755,592,0
+USB_A.US,D,20220715,000000,762,762,762,762,692,0
+USB_A.US,D,20220721,000000,762,762,762,762,472,0
+USB_A.US,D,20220728,000000,768,770,768,770,2146,0
+USB_A.US,D,20220729,000000,779.99,786.97,779.99,786.97,925,0
+USB_A.US,D,20220802,000000,790.05,810.8,790.05,810.8,1959,0
+USB_A.US,D,20220803,000000,817.68,817.68,817.68,817.68,579,0
+USB_A.US,D,20220805,000000,820,820,814.25,814.25,540,0
+USB_A.US,D,20220810,000000,816,816,816,816,314,0
+USB_A.US,D,20220812,000000,814,814,814,814,569,0
+USB_A.US,D,20220815,000000,803.93,810.01,803.93,810.01,546,0
+USB_A.US,D,20220816,000000,814.89,814.89,814.89,814.89,316,0
+USB_A.US,D,20220831,000000,744.61,744.61,744.61,744.61,493,0
+USB_A.US,D,20220901,000000,742,742,735,738,2004,0
+USB_A.US,D,20220902,000000,744.56,744.61,742.327,742.327,541,0
+USB_A.US,D,20220912,000000,769.1,769.1,769.1,769.1,676,0
+USB_A.US,D,20220915,000000,772.46,772.46,769.01,769.01,1009,0
+USB_A.US,D,20220916,000000,759,769.31,759,769.12,2216,0
+USB_A.US,D,20220919,000000,770.26,770.26,769.98,770,1212,0
+USB_A.US,D,20220920,000000,770,770,770,770,290,0
+USB_A.US,D,20220927,000000,774,774,767,769,935,0
+USB_A.US,D,20220929,000000,759.98,762.11,757.02,758.75,1736,0
+USB_A.US,D,20220930,000000,766.7,766.7,745,745,7319,0
+USB_A.US,D,20221003,000000,755,755,755,755,1159,0
+USB_A.US,D,20221004,000000,757.615,757.615,757.615,757.615,344,0
+USB_A.US,D,20221006,000000,744,744,743,743,1147,0
+USB_A.US,D,20221007,000000,740,740,740,740,551,0
+USB_A.US,D,20221012,000000,731,739.8,731,739.8,877,0
+USB_A.US,D,20221013,000000,738.95,740,738.95,740,976,0
+USB_A.US,D,20221017,000000,739,739,739,739,439,0
+USB_A.US,D,20221018,000000,742.5,745.076,742.5,745,1308,0
+USB_A.US,D,20221020,000000,747.1,747.1,747.1,747.1,765,0
+USB_A.US,D,20221021,000000,748.2,748.2,748.2,748.2,692,0
+USB_A.US,D,20221028,000000,753.53,753.53,743,743,760,0
+USB_A.US,D,20221031,000000,760,763.42,750.41,758.5,4224,0
+USB_A.US,D,20221101,000000,752.84,752.84,749.05,749.05,2688,0
+USB_A.US,D,20221102,000000,750,750,750,750,609,0
+USB_A.US,D,20221103,000000,748,748,748,748,1077,0
+USB_A.US,D,20221108,000000,752,752,752,752,1745,0
+USB_A.US,D,20221109,000000,752,765,752,765,3478,0
+USB_A.US,D,20221110,000000,783.84,818,783.84,818,4528,0
+USB_A.US,D,20221111,000000,828,844,828,844,4222,0
+USB_A.US,D,20221114,000000,835,850,835,849.95,5699,0
+USB_A.US,D,20221115,000000,859.8,860.42,850,850,6767,0
+USB_A.US,D,20221116,000000,855,855,854.88,855,2840,0
+USB_A.US,D,20221117,000000,849.74,850,841.2,847,4851,0
+USB_A.US,D,20221118,000000,843,848.45,838,845,4993,0
+USB_A.US,D,20221121,000000,842.5,849,839.97,848,3196,0
+USB_A.US,D,20221122,000000,840,844.28,837,841.34,3861,0
+USB_A.US,D,20221123,000000,842.75,848,836.6,848,3390,0
+USB_A.US,D,20221125,000000,848,887,845.5,865,4575,0
+USB_A.US,D,20221128,000000,855,868,850,858,21612,0
+USB_A.US,D,20221129,000000,854.83,855.7,852.41,854.75,9943,0
+USB_A.US,D,20221130,000000,853,856.51,822.5,848.9,99350,0
+USB_A.US,D,20221201,000000,842.4,842.4,805,822.8,4727,0
+USB_A.US,D,20221202,000000,808.32,808.32,808.32,808.32,332,0
+USB_A.US,D,20221205,000000,800,800,800,800,528,0
+USB_A.US,D,20221206,000000,794.39,794.39,794.39,794.39,504,0
+USB_A.US,D,20221207,000000,819.4,819.4,819.4,819.4,923,0
+USB_A.US,D,20221208,000000,805.31,819,805.31,819,1377,0
+USB_A.US,D,20221209,000000,820,820,810,810,6536,0
+USB_A.US,D,20221212,000000,809,810.5,809,810.5,1151,0
+USB_A.US,D,20221213,000000,819.89,819.89,809.4,809.4,8551,0
+USB_A.US,D,20221214,000000,816,816,810,810,1091,0
+USB_A.US,D,20221215,000000,814,814,795.3,795.3,1097,0
+USB_A.US,D,20221216,000000,798.97,805.5,798.97,805.5,798,0
+USB_A.US,D,20221219,000000,805,805,805,805,888,0
+USB_A.US,D,20221220,000000,806,806,800.99,800.99,1688,0
+USB_A.US,D,20221221,000000,804.79,814.98,802.7,814.98,1863,0
+USB_A.US,D,20221222,000000,806.5101,806.5101,799.78,799.78,917,0
+USB_A.US,D,20221223,000000,800,800,794.67,796.15,2896,0
+USB_A.US,D,20221227,000000,804.98,807.3725,789.6901,789.6901,2007,0
+USB_A.US,D,20221228,000000,782.8,805.96,782.8,805.96,1068,0
+USB_A.US,D,20221229,000000,800,800,800,800,1030,0
+USB_A.US,D,20221230,000000,810.95,831,805.5825,815.69,31204,0
+USB_A.US,D,20230103,000000,808.79,808.79,796.6,798.75,5224,0
+USB_A.US,D,20230104,000000,800,801,793,794.6,5583,0
+USB_A.US,D,20230105,000000,795,795,792,792,863,0
+USB_A.US,D,20230106,000000,800,800,799.94,799.94,1082,0
+USB_A.US,D,20230109,000000,800,800,795,795,811,0
+USB_A.US,D,20230110,000000,798.88,798.88,792.5,792.5,1236,0
+USB_A.US,D,20230111,000000,795.92,798,794.4,795.1,1951,0
+USB_A.US,D,20230112,000000,791,797,791,793.01,5455,0
+USB_A.US,D,20230113,000000,797.9999,798,795.26,795.26,1284,0
+USB_A.US,D,20230117,000000,792.1,793,786.25,791,17590,0
+USB_A.US,D,20230118,000000,793,795,788.15,789.5,13641,0
+USB_A.US,D,20230119,000000,792.84,792.84,787,790.5,37876,0
+USB_A.US,D,20230120,000000,792,792,785.24,785.24,4424,0
+USB_A.US,D,20230123,000000,788.4,796.1,786.8,794,38150,0
+USB_A.US,D,20230124,000000,794.5,796.5,790.31,794,16534,0
+USB_A.US,D,20230125,000000,793.505,794.12,791.01,794.12,7687,0
+USB_A.US,D,20230126,000000,795,795,794,794.5,5672,0
+USB_A.US,D,20230127,000000,794,799,793.01,795.28,36218,0
+USB_A.US,D,20230130,000000,796,799.06,796,798.62,8325,0
+USB_A.US,D,20230131,000000,796.98,802.21,792,801,68489,0
+USB_A.US,D,20230201,000000,800.91,820,800.91,814.18,12728,0
+USB_A.US,D,20230202,000000,824,835,824,826,3205,0
+USB_A.US,D,20230203,000000,829.24,829.24,820,820,2817,0
+USB_A.US,D,20230206,000000,815,815,815,815,940,0
+USB_A.US,D,20230207,000000,820.36,820.36,818.005,818.005,2760,0
+USB_A.US,D,20230208,000000,819.9,820.7431,816,820.7431,1531,0
+USB_A.US,D,20230209,000000,827.99,827.99,822,822.823,3475,0
+USB_A.US,D,20230210,000000,823,823,823,823,1976,0
+USB_A.US,D,20230213,000000,823,825.89,823,825.89,1778,0
+USB_A.US,D,20230214,000000,825.99,826,825.99,826,1855,0
+USB_A.US,D,20230215,000000,820,820,820,820,1405,0
+USB_A.US,D,20230216,000000,820.05,820.05,820.05,820.05,887,0
+USB_A.US,D,20230217,000000,825.21,827,825.21,826.9,1870,0
+USB_A.US,D,20230221,000000,826.69,826.825,820.12,821.05,4008,0
+USB_A.US,D,20230222,000000,826.7,826.7,826.2,826.2,1212,0
+USB_A.US,D,20230223,000000,828.51,829,828.51,829,1554,0
+USB_A.US,D,20230224,000000,831.9999,832,831.9999,832,1009,0
+USB_A.US,D,20230227,000000,835.0001,836.1359,835,835,3048,0
+USB_A.US,D,20230228,000000,827.01,830.85,825.5,826,4982,0
+USB_A.US,D,20230301,000000,826.25,828.5,826.25,828.45,1252,0
+USB_A.US,D,20230302,000000,828.5,828.5,820,820,2297,0
+USB_A.US,D,20230303,000000,827,830.0001,824,828,8849,0
+USB_A.US,D,20230306,000000,827.291,827.291,827.291,827.291,890,0
+USB_A.US,D,20230307,000000,825,829,825,828,2381,0
+USB_A.US,D,20230308,000000,826.12,826.12,825.94,825.99,3923,0
+USB_A.US,D,20230309,000000,820,820,820,820,779,0
+USB_A.US,D,20230310,000000,804.02,804.02,804.02,804.02,1449,0
+USB_A.US,D,20230313,000000,760,785.7841,750.97,785.7841,2901,0
+USB_A.US,D,20230314,000000,789.2,799.1999,770,771.05,4119,0
+USB_A.US,D,20230315,000000,775,780.12,775,780.12,3932,0
+USB_A.US,D,20230316,000000,780,784.99,780,780,2491,0
+USB_A.US,D,20230320,000000,771.46,784.9999,764.1821,771.1,4330,0
+USB_A.US,D,20230321,000000,768.08,775.16,768.0799,775.16,2762,0
+USB_A.US,D,20230323,000000,775.06,775.06,773.9999,773.9999,2761,0
+USB_A.US,D,20230324,000000,762.19,768,751.7037,768,3065,0
+USB_A.US,D,20230328,000000,772.69,772.69,772.69,772.69,1035,0
+USB_A.US,D,20230329,000000,766.245,771.95,761.66,768.0001,6438,0
+USB_A.US,D,20230330,000000,757.85,760.0001,757,757.55,1429,0
+USB_A.US,D,20230331,000000,760,760.5466,749.51,750,29228,0
+USB_A.US,D,20230403,000000,754.97,761,754.97,760,1944,0
+USB_A.US,D,20230405,000000,766.49,766.49,766.115,766.4,1080,0
+USB_A.US,D,20230406,000000,768.5,776.9999,768.5,773.7045,1829,0
+USB_A.US,D,20230410,000000,777,777,777,777,911,0
+USB_A.US,D,20230412,000000,776.99,776.99,776.99,776.99,863,0
+USB_A.US,D,20230413,000000,779.5,783,779.5,783,2977,0
+USB_A.US,D,20230414,000000,787.18,787.18,779,782.0001,2765,0
+USB_A.US,D,20230417,000000,781.9799,781.98,780,781.98,1051,0
+USB_A.US,D,20230418,000000,785.99,785.99,785.99,785.99,609,0
+USB_A.US,D,20230419,000000,780.0001,781,776.6,780.0006,3049,0
+USB_A.US,D,20230420,000000,779.97,785.94,779.97,785.94,1100,0
+USB_A.US,D,20230421,000000,784.29,784.29,784.29,784.29,1118,0
+USB_A.US,D,20230424,000000,784.79,784.79,784.79,784.79,819,0
+USB_A.US,D,20230425,000000,776.95,776.95,767.78,772,2798,0
+USB_A.US,D,20230426,000000,770.87,770.87,762.6,762.6,1904,0
+USB_A.US,D,20230427,000000,765,765,765,765,648,0
+USB_A.US,D,20230428,000000,765,765,762,762,3671,0
+USB_A.US,D,20230501,000000,761.88,765.95,761,761,4622,0
+USB_A.US,D,20230502,000000,751.32,751.32,742.2,742.2101,3720,0
+USB_A.US,D,20230503,000000,742.19,746.58,735,735.0001,4212,0
+USB_A.US,D,20230504,000000,730.52,730.52,664.207,696.25,9500,0
+USB_A.US,D,20230505,000000,700.57,729.75,700.57,713.97,2110,0
+USB_A.US,D,20230508,000000,716.74,735,716.74,721.0511,1274,0
+USB_A.US,D,20230509,000000,714.9999,714.9999,690.5,710.455,3033,0
+USB_A.US,D,20230510,000000,713,724.5,713,723,2802,0
+USB_A.US,D,20230511,000000,715,715.05,715,715,1044,0
+USB_A.US,D,20230512,000000,708.09,713,708.09,710,2234,0
+USB_A.US,D,20230515,000000,710.01,713.2,709,709,6406,0
+USB_A.US,D,20230516,000000,710,710,709,709,834,0
+USB_A.US,D,20230517,000000,709,719.005,709,719.005,2408,0
+USB_A.US,D,20230518,000000,720.725,721.97,713,713,6507,0
+USB_A.US,D,20230519,000000,715,715,707.21,710,3451,0
+USB_A.US,D,20230522,000000,713.99,713.99,710.6697,710.6697,2057,0
+USB_A.US,D,20230523,000000,713.5,714.27,713.25,714,4079,0
+USB_A.US,D,20230524,000000,711.71,711.71,711.71,711.71,1962,0
+USB_A.US,D,20230525,000000,708.2235,711.05,708.2235,710.23,2577,0
+USB_A.US,D,20230526,000000,709.0352,710,709.0352,710,1248,0
+USB_A.US,D,20230530,000000,720.5,720.5,715.5,715.5,1056,0
+USB_A.US,D,20230531,000000,718,720,717,717,4128,0
+USB_A.US,D,20230601,000000,720,720,720,720,717,0
+USB_A.US,D,20230602,000000,718.89,727.5,715,715.2,12802,0
+USB_A.US,D,20230605,000000,718,720,716.9889,716.9889,9939,0
+USB_A.US,D,20230606,000000,721.515,723,718,718,7797,0
+USB_A.US,D,20230607,000000,719.9122,719.9122,718.4999,718.4999,1876,0
+USB_A.US,D,20230608,000000,724,724,713.69,715,4308,0
+USB_A.US,D,20230609,000000,715.05,715.05,715.01,715.01,1852,0
+USB_A.US,D,20230612,000000,713.12,713.12,705.09,707.65,4463,0
+USB_A.US,D,20230613,000000,708,710,708,710,2328,0
+USB_A.US,D,20230614,000000,716.6143,716.6143,712,713.69,2673,0
+USB_A.US,D,20230615,000000,714.99,717.9,714.99,717.9,1772,0
+USB_A.US,D,20230616,000000,719.995,719.995,715,716.01,1597,0
+USB_A.US,D,20230620,000000,718.5,720,716.01,716.0898,7775,0
+USB_A.US,D,20230621,000000,716.05,723.5099,715,715,8201,0
+USB_A.US,D,20230622,000000,716,717.75,715,717,7789,0
+USB_A.US,D,20230623,000000,720.05,726.03,715,726.02,7281,0
+USB_A.US,D,20230626,000000,745,745,745,745,1225,0
+USB_A.US,D,20230627,000000,741.922,741.922,741.922,741.922,999,0
+USB_A.US,D,20230628,000000,749.79,749.79,749.79,749.79,1243,0
+USB_A.US,D,20230629,000000,742.11,742.11,731.59,731.59,1353,0
+USB_A.US,D,20230630,000000,738.705,738.705,725.5,725.5,2298,0
+USB_A.US,D,20230703,000000,736.26,736.26,736.26,736.26,575,0
+USB_A.US,D,20230705,000000,737.5,738,737,738,1213,0
+USB_A.US,D,20230706,000000,730.74,737.88,730.74,737.88,2009,0
+USB_A.US,D,20230707,000000,740,744,740,740.0001,3331,0
+USB_A.US,D,20230710,000000,740.0001,745,740.0001,742,4738,0
+USB_A.US,D,20230711,000000,750,750,745,745,2120,0
+USB_A.US,D,20230712,000000,745,745.0095,738,739.99,10060,0
+USB_A.US,D,20230713,000000,742.85,750.745,742,743.5,3490,0
+USB_A.US,D,20230714,000000,747.09,747.09,739.9,740,5652,0
+USB_A.US,D,20230717,000000,736.3,736.3,736.3,736.3,1463,0
+USB_A.US,D,20230718,000000,739.75,740,738,739.75,3917,0
+USB_A.US,D,20230719,000000,740,743.25,739.5,739.5,8147,0
+USB_A.US,D,20230720,000000,739.94,739.94,735.8152,737.75,2830,0
+USB_A.US,D,20230721,000000,739.5,739.5,736.5547,738.9999,3589,0
+USB_A.US,D,20230724,000000,746.53,746.53,736,743,17854,0
+USB_A.US,D,20230726,000000,747.5,753,747.5,750,2517,0
+USB_A.US,D,20230727,000000,752.05,757.86,752.05,757.86,1484,0
+USB_A.US,D,20230728,000000,758.55,760,758.55,760,2501,0
+USB_A.US,D,20230731,000000,759.02,774,759.02,774,17726,0
+USB_A.US,D,20230801,000000,774,774,771.1547,774,1644,0
+USB_A.US,D,20230802,000000,774,774.0001,771.07,771.07,1771,0
+USB_A.US,D,20230803,000000,774,774,774,774,1034,0
+USB_A.US,D,20230804,000000,775.94,775.94,771,772,1062,0
+USB_A.US,D,20230807,000000,777.475,779.0027,772.88,772.88,4415,0
+USB_A.US,D,20230808,000000,756.21,762.1576,756.05,762.1576,1986,0
+USB_A.US,D,20230809,000000,764,764,764,764,1289,0
+USB_A.US,D,20230811,000000,764.02,767.5,764,767.5,1197,0
+USB_A.US,D,20230815,000000,755.126,755.126,755.126,755.126,804,0
+USB_A.US,D,20230816,000000,755.21,757.16,755.21,757,1584,0
+USB_A.US,D,20230817,000000,755,755,755,755,2040,0
+USB_A.US,D,20230818,000000,757.197,758,755,758,2557,0
+USB_A.US,D,20230821,000000,758,758,758,758,1557,0
+USB_A.US,D,20230822,000000,759.95,760,759.95,760,1080,0
+USB_A.US,D,20230823,000000,755.005,761.01,755.005,761.01,1227,0
+USB_A.US,D,20230828,000000,763,763,758,758,1672,0
+USB_A.US,D,20230829,000000,760.5,760.5,760,760,1687,0
+USB_A.US,D,20230831,000000,760,764,760,764,4065,0
+USB_A.US,D,20230901,000000,766,767.9999,766,767.9999,779,0
+USB_A.US,D,20230905,000000,764.26,766.99,762,762,1318,0
+USB_A.US,D,20230907,000000,764,764,764,764,742,0
+USB_A.US,D,20230911,000000,769.8394,769.8394,769.8394,769.8394,554,0
+USB_A.US,D,20230912,000000,761.62,769.348,760,760,2372,0
+USB_A.US,D,20230913,000000,763.99,768.9899,763.77,763.77,1114,0
+USB_A.US,D,20230914,000000,764.18,768,764.18,768,1282,0
+USB_A.US,D,20230915,000000,766,767,765,767,1598,0
+USB_A.US,D,20230918,000000,768.98,779.4606,768.98,774,3223,0
+USB_A.US,D,20230919,000000,776,776.3265,770,770,2658,0
+USB_A.US,D,20230920,000000,775.7797,775.94,775.7797,775.94,1154,0
+USB_A.US,D,20230921,000000,770.0001,770.0001,770,770,922,0
+USB_A.US,D,20230922,000000,771,773.5,770.0001,773.5,2970,0
+USB_A.US,D,20230925,000000,773.495,773.495,767.96,769.47,2693,0
+USB_A.US,D,20230926,000000,768.77,768.77,768.56,768.61,1503,0
+USB_A.US,D,20230927,000000,769.2882,771.305,768.97,768.97,1453,0
+USB_A.US,D,20230928,000000,755.05,762.05,755.05,762,2729,0
+USB_A.US,D,20230929,000000,771.5,771.5,759.636,768,5908,0
+USB_A.US,D,20231002,000000,770,772.04,765.035,766.3474,2215,0
+USB_A.US,D,20231004,000000,765,765,760,760,1191,0
+USB_A.US,D,20231005,000000,761,761,761,761,1696,0
+USB_A.US,D,20231006,000000,749.97,755,747.97,755,3043,0
+USB_A.US,D,20231010,000000,760,760,751.01,751.05,2520,0
+USB_A.US,D,20231013,000000,756.68,756.68,745,745,840,0
+USB_A.US,D,20231016,000000,759.0837,759.0837,759.0837,759.0837,634,0
+USB_A.US,D,20231017,000000,759.7914,759.7914,752,752.15,3812,0
+USB_A.US,D,20231018,000000,742.0101,742.0101,741.26,741.26,2086,0
+USB_A.US,D,20231020,000000,742.03,742.03,740,740,1691,0
+USB_A.US,D,20231023,000000,740.01,740.01,740,740,1442,0
+USB_A.US,D,20231024,000000,741,748,741,748,1419,0
+USB_A.US,D,20231025,000000,743.1,753.015,740.01,740.01,5239,0
+USB_A.US,D,20231026,000000,740.01,740.01,740.01,740.01,682,0
+USB_A.US,D,20231027,000000,740.0101,745.01,739.99,740,2736,0
+USB_A.US,D,20231030,000000,740.5,740.54,740,740,2296,0
+USB_A.US,D,20231031,000000,740.02,744.17,739.88,739.88,6063,0
+USB_A.US,D,20231101,000000,742,762.5,742,762.5,9832,0
+USB_A.US,D,20231102,000000,769.46,769.46,768,768,1453,0
+USB_A.US,D,20231103,000000,790.99,796.05,790.99,796.05,3758,0
+USB_A.US,D,20231106,000000,790,790,789.9999,789.9999,2555,0
+USB_A.US,D,20231108,000000,788.9991,789,784.4115,789,1362,0
+USB_A.US,D,20231110,000000,774,786.99,774,786.99,863,0
+USB_A.US,D,20231113,000000,779.4101,782,779.4101,782,676,0
+USB_A.US,D,20231114,000000,789,799,789,791,3392,0
+USB_A.US,D,20231115,000000,786.7,786.7,786.7,786.7,626,0
+USB_A.US,D,20231117,000000,794.73,794.73,794.73,794.73,730,0
+USB_A.US,D,20231120,000000,795,796.6,795,796.6,1712,0
+USB_A.US,D,20231121,000000,798.9899,798.9899,798.9899,798.9899,620,0
+USB_A.US,D,20231128,000000,787.54,787.54,780.0101,780.0101,1193,0
+USB_A.US,D,20231129,000000,786.01,786.01,782,782,2276,0
+USB_A.US,D,20231130,000000,798.98,798.98,798.98,798.98,3176,0
+USB_A.US,D,20231201,000000,794.66,798.98,794.66,797,1599,0
+USB_A.US,D,20231204,000000,799,799,799,799,1424,0
+USB_A.US,D,20231205,000000,794.0001,797.9999,794.0001,795,1920,0
+USB_A.US,D,20231206,000000,798.9999,798.9999,795,795,1970,0
+USB_A.US,D,20231207,000000,790.5,792,790.5,792,3659,0
+USB_A.US,D,20231208,000000,794.9402,794.9402,794.9402,794.9402,1207,0
+USB_A.US,D,20231211,000000,790,791,789,789,2645,0
+USB_A.US,D,20231212,000000,790,790,789.3,789.3,3902,0
+USB_A.US,D,20231213,000000,799.33,808.1,799.33,808.1,1818,0
+USB_A.US,D,20231214,000000,815,833.4799,815,825.59,4436,0
+USB_A.US,D,20231215,000000,828.2,828.2,816.57,816.57,1826,0
+USB_A.US,D,20231218,000000,824.3676,843,824.3676,842.9,2694,0
+USB_A.US,D,20231219,000000,846.67,853.465,846.67,851,1943,0
+USB_A.US,D,20231220,000000,851,864,845.7577,860,6323,0
+USB_A.US,D,20231221,000000,852,852,852,852,532,0
+USB_A.US,D,20231226,000000,842.5433,858.53,842.5433,851.5,1635,0
+USB_A.US,D,20231227,000000,857.46,867.12,850.01,850.01,1757,0
+USB_A.US,D,20231228,000000,843,843,843,843,944,0
+USB_A.US,D,20231229,000000,844.9999,844.9999,818.23,818.23,2955,0
+USB_A.US,D,20240102,000000,828.5,830.99,828.49,830.99,1703,0
+USB_A.US,D,20240103,000000,831,831,818.08,818.08,1473,0
+USB_A.US,D,20240104,000000,824.7,824.7,824.7,824.7,1310,0
+USB_A.US,D,20240105,000000,825.85,825.85,812.15,812.15,2116,0
+USB_A.US,D,20240108,000000,812.14,812.52,812.14,812.52,1161,0
+USB_A.US,D,20240109,000000,816.3,825.05,816.3,824.5,1605,0
+USB_A.US,D,20240110,000000,825.05,825.05,825.05,825.05,954,0
+USB_A.US,D,20240111,000000,818,823.525,818,823.525,1336,0
+USB_A.US,D,20240112,000000,825.05,833,825.05,833,1184,0
+USB_A.US,D,20240116,000000,830.02,832.9,824.98,832.9,1498,0
+USB_A.US,D,20240117,000000,829,829,826.8606,826.8606,1503,0
+USB_A.US,D,20240118,000000,824.2,830,820.6,820.6,1424,0
+USB_A.US,D,20240119,000000,832.96,832.96,832.96,832.96,980,0
+USB_A.US,D,20240123,000000,846.85,846.85,845.6024,845.6024,1626,0
+USB_A.US,D,20240125,000000,852.04,852.04,852.04,852.04,1229,0
+USB_A.US,D,20240126,000000,852.57,852.57,852.57,852.57,783,0
+USB_A.US,D,20240129,000000,870.6,872.03,870.6,872.03,2906,0
+USB_A.US,D,20240131,000000,871.63,872.03,840.01,840.01,6892,0
+USB_A.US,D,20240201,000000,842.8,859.39,830,830,3985,0
+USB_A.US,D,20240202,000000,836.5,836.5,836.5,836.5,832,0
+USB_A.US,D,20240205,000000,836.51,838.41,836.51,837,1204,0
+USB_A.US,D,20240206,000000,840,840,835,835,915,0
+USB_A.US,D,20240207,000000,830,833,830,832.5,2255,0
+USB_A.US,D,20240208,000000,832.66,832.66,832.66,832.66,1124,0
+USB_A.US,D,20240215,000000,849.74,849.74,849.74,849.74,925,0
+USB_A.US,D,20240216,000000,848.99,849,848.99,849,1285,0
+USB_A.US,D,20240220,000000,850.015,850.02,850.015,850.02,642,0
+USB_A.US,D,20240223,000000,857.75,871.4,857.75,871.4,1603,0
+USB_A.US,D,20240226,000000,851.97,851.97,851.97,851.97,1245,0
+USB_A.US,D,20240229,000000,875.14,890,875.14,890,4844,0
+USB_A.US,D,20240304,000000,870,877.5,870,877.5,1074,0
+USB_A.US,D,20240305,000000,885,885,885,885,945,0
+USB_A.US,D,20240306,000000,886,886.67,880.072,886,1537,0
+USB_A.US,D,20240308,000000,890,908,885.9,885.9,8107,0
+USB_A.US,D,20240313,000000,872.43,872.43,872.43,872.43,1503,0
+USB_A.US,D,20240314,000000,874,874,870.0001,870.0001,921,0
+USB_A.US,D,20240315,000000,879.74,879.9999,866.4957,879.9999,1478,0
+USB_A.US,D,20240318,000000,887.95,887.95,875.15,875.15,1858,0
+USB_A.US,D,20240319,000000,887.8251,887.8251,876.3875,880,5788,0
+USB_A.US,D,20240320,000000,886.99,886.99,886.99,886.99,829,0
+USB_A.US,D,20240321,000000,887.9,890,887.5106,890,2815,0
+USB_A.US,D,20240322,000000,886.44,886.44,884,884,1255,0
+USB_A.US,D,20240326,000000,884.01,887,880,887,1331,0
+USB_A.US,D,20240327,000000,880,881.5,880,881.5,25519,0
+USB_A.US,D,20240328,000000,866.05,866.05,844.45,844.45,3806,0
+USB_A.US,D,20240401,000000,848.8,867.5,848.8,863.5,3549,0
+USB_A.US,D,20240404,000000,874.74,874.74,874.74,874.74,1023,0
+USB_A.US,D,20240405,000000,881.03,881.03,881.03,881.03,19970,0
+USB_A.US,D,20240410,000000,878,878,878,878,469,0
+USB_A.US,D,20240412,000000,884.66,884.66,883.99,883.99,934,0
+USB_A.US,D,20240415,000000,880,880,880,880,1463,0
+USB_A.US,D,20240417,000000,874,874,874,874,910,0
+USB_A.US,D,20240419,000000,865.01,875,865.01,875,757,0
+USB_A.US,D,20240422,000000,875.25,875.25,875.25,875.25,881,0
+USB_A.US,D,20240423,000000,880,880,880,880,843,0
+USB_A.US,D,20240430,000000,864.93,864.93,862,862,1798,0
+USB_A.US,D,20240506,000000,862.01,862.01,862.01,862.01,1353,0
+USB_A.US,D,20240507,000000,862.02,862.02,862.02,862.02,1320,0
+USB_A.US,D,20240508,000000,865,865,865,865,717,0
+USB_A.US,D,20240510,000000,860,860,860,860,1899,0
+USB_A.US,D,20240515,000000,861,861,855,855.01,2261,0
+USB_A.US,D,20240520,000000,855.2,855.2,855.2,855.2,1270,0
+USB_A.US,D,20240521,000000,857.03,857.03,857.03,857.03,465,0
+USB_A.US,D,20240522,000000,855.01,855.01,855.01,855.01,1321,0
+USB_A.US,D,20240523,000000,854,854,851,851,1722,0
+USB_A.US,D,20240524,000000,852.5,862,852.3,862,1859,0
+USB_A.US,D,20240529,000000,848,848,841.5,841.5,2481,0
+USB_A.US,D,20240530,000000,843.96,843.96,839,839,3582,0
+USB_A.US,D,20240531,000000,839,854.65,837,854.65,4446,0
+USB_A.US,D,20240603,000000,854.65,854.65,854.65,854.65,817,0
+USB_A.US,D,20240604,000000,855,855,855,855,593,0
+USB_A.US,D,20240612,000000,864.37,870.74,864.37,870.55,1573,0
+USB_A.US,D,20240613,000000,865,865,865,865,386,0
+USB_A.US,D,20240617,000000,865,865,865,865,1108,0
+USB_A.US,D,20240618,000000,870.51,870.56,870.51,870.56,622,0
+USB_A.US,D,20240620,000000,876,876,876,876,622,0
+USB_A.US,D,20240621,000000,877.97,880,877.97,880,968,0
+USB_A.US,D,20240624,000000,881.25,890,881.25,890,2218,0
+USB_A.US,D,20240625,000000,889.97,889.97,889.9599,889.9599,1010,0
+USB_A.US,D,20240626,000000,888,888,888,888,1125,0
+USB_A.US,D,20240627,000000,884.1,888.5099,884.1,885.34,1410,0
+USB_A.US,D,20240628,000000,871,871,861,861,1186,0
+USB_A.US,D,20240701,000000,869,870,869,870,1195,0
+USB_A.US,D,20240703,000000,870,870,869.8186,869.8186,1190,0
+USB_A.US,D,20240708,000000,868.2,874.98,868.2,872,3789,0
+USB_A.US,D,20240709,000000,869.2,869.2,869.2,869.2,703,0
+USB_A.US,D,20240710,000000,872,872,870.12,870.12,1209,0
+USB_A.US,D,20240711,000000,870.3,870.3,870,870,2167,0
+USB_A.US,D,20240716,000000,873.8,873.8,870.36,870.41,2482,0
+USB_A.US,D,20240717,000000,870,870,870,870,1087,0
+USB_A.US,D,20240724,000000,864.98,864.98,864.98,864.98,561,0
+USB_A.US,D,20240726,000000,860.0111,866,860.0111,866,1641,0
+USB_A.US,D,20240729,000000,865.4,865.4,865.4,865.4,964,0
+USB_A.US,D,20240730,000000,864,864,864,864,1188,0
+USB_A.US,D,20240731,000000,854,854,854,854,3321,0
+USB_A.US,D,20240802,000000,860.26,860.26,860.26,860.26,675,0
+USB_A.US,D,20240805,000000,850,851.8,845.01,850,2754,0
+USB_A.US,D,20240806,000000,844.9999,860.35,837.0001,860.3,4269,0
+USB_A.US,D,20240807,000000,850,854.412,849.9536,854.412,1959,0
+USB_A.US,D,20240808,000000,855.16,855.16,855.16,855.16,611,0
+USB_A.US,D,20240809,000000,857,864.99,842.25,842.25,3575,0
+USB_A.US,D,20240812,000000,847,854.7,847,850.83,2291,0
+USB_A.US,D,20240813,000000,858.61,858.61,858.61,858.61,636,0
+USB_A.US,D,20240815,000000,855,855,839,839,5198,0
+USB_A.US,D,20240816,000000,848.96,855,844.605,850.1,2961,0
+USB_A.US,D,20240819,000000,857,859.5,856.9,856.9,1559,0
+USB_A.US,D,20240821,000000,856.5,856.5,856.5,856.5,1237,0
+USB_A.US,D,20240822,000000,857.92,857.92,855,855,903,0
+USB_A.US,D,20240823,000000,857.06,857.99,857.06,857.15,1886,0
+USB_A.US,D,20240826,000000,858,858,857.2,857.25,1612,0
+USB_A.US,D,20240828,000000,857.26,860,855.05,855.05,4396,0
+USB_A.US,D,20240829,000000,854.8,854.97,854.79,854.97,1338,0
+USB_A.US,D,20240830,000000,854.9899,854.9899,847.01,847.01,2514,0
+USB_A.US,D,20240903,000000,846.5,849.5,843.96,849,3086,0
+USB_A.US,D,20240904,000000,846.5,848.9999,846,846,7007,0
+USB_A.US,D,20240905,000000,846.31,848,846.31,847,8142,0
+USB_A.US,D,20240906,000000,846.01,848,846.01,846.6,7027,0
+USB_A.US,D,20240909,000000,846.4922,850,846.4922,849,6999,0
+USB_A.US,D,20240910,000000,852,855.17,852,855.17,1515,0
+USB_A.US,D,20240911,000000,853.9679,853.9679,853.86,853.86,524,0
+USB_A.US,D,20240912,000000,854.9,855.9,854.9,855.9,1225,0
+USB_A.US,D,20240913,000000,855.27,855.27,852.07,852.07,2125,0
+USB_A.US,D,20240916,000000,856.5,856.5,855,855,2574,0
+USB_A.US,D,20240917,000000,855.01,859.51,855,855,2743,0
+USB_A.US,D,20240918,000000,855.36,859.35,855.36,859,2787,0
+USB_A.US,D,20240919,000000,859.65,865,859.65,865,1949,0
+USB_A.US,D,20240920,000000,865,865,865,865,799,0
+USB_A.US,D,20240923,000000,863,869,863,867.5844,1507,0
+USB_A.US,D,20240924,000000,869.08,869.9999,868.88,868.94,2565,0
+USB_A.US,D,20240925,000000,866,866,866,866,1516,0
+USB_A.US,D,20240927,000000,871.98,871.98,871.98,871.98,474,0
+USB_A.US,D,20240930,000000,858,858,848.69,848.69,3946,0
+USB_A.US,D,20241001,000000,853.18,855,853.18,855,1876,0
+USB_A.US,D,20241002,000000,850.15,863.07,850.03,863.07,3115,0
+USB_A.US,D,20241003,000000,861.84,861.84,861,861,831,0
+USB_A.US,D,20241004,000000,861.25,862,861.25,862,921,0
+USB_A.US,D,20241008,000000,864,864.11,864,864,1702,0
+USB_A.US,D,20241009,000000,869,869,869,869,502,0
+USB_A.US,D,20241011,000000,864.23,865,862.5,862.5,2107,0
+USB_A.US,D,20241014,000000,865,865,865,865,607,0
+USB_A.US,D,20241015,000000,865,878.4107,865,877,4690,0
+USB_A.US,D,20241016,000000,879.44,879.44,878,878,1819,0
+USB_A.US,D,20241017,000000,878,882.075,877,880.4,2961,0
+USB_A.US,D,20241022,000000,872,882.77,870,882.77,1208,0
+USB_A.US,D,20241023,000000,870.1001,870.1001,870,870,1573,0
+USB_A.US,D,20241025,000000,871.0001,875.994,870,870,1804,0
+USB_A.US,D,20241029,000000,863,863,862.99,863,1316,0
+USB_A.US,D,20241030,000000,865.79,865.79,865.79,865.79,881,0
+USB_A.US,D,20241031,000000,867.4,867.4,867.4,867.4,1915,0
+USB_A.US,D,20241101,000000,863.1,863.1,863.1,863.1,1021,0
+USB_A.US,D,20241104,000000,867,867,862,864.5,5036,0
+USB_A.US,D,20241105,000000,865.0498,865.0498,865.0498,865.0498,918,0
+USB_A.US,D,20241107,000000,864.13,864.13,864.13,864.13,348,0
+USB_A.US,D,20241108,000000,874.64,877.06,874.64,877.06,2654,0
+USB_A.US,D,20241112,000000,863.77,866,859.1,859.1,2896,0
+USB_A.US,D,20241113,000000,865.12,865.12,865.12,865.12,916,0
+USB_A.US,D,20241114,000000,861.2722,861.2722,861.2722,861.2722,1468,0
+USB_A.US,D,20241115,000000,860.74,860.74,860.74,860.74,1310,0
+USB_A.US,D,20241118,000000,861.05,861.05,861.05,861.05,1354,0
+USB_A.US,D,20241119,000000,865.2,865.2,859.5,859.5,3677,0
+USB_A.US,D,20241120,000000,859.5001,859.5001,858.0003,858.0003,1236,0
+USB_A.US,D,20241121,000000,860,860,858,860,1544,0
+USB_A.US,D,20241122,000000,863,865.8,862,865.14,3749,0
+USB_A.US,D,20241125,000000,867,872.5,867,872.5,1485,0
+USB_A.US,D,20241126,000000,870,870,867,868,2811,0
+USB_A.US,D,20241127,000000,867.65,872.6,864.5,872,2187,0
+USB_A.US,D,20241129,000000,887.7,887.7,887.7,887.7,2301,0
+USB_A.US,D,20241202,000000,890,892.5,881.87,881.87,4820,0
+USB_A.US,D,20241203,000000,867,867,867,867,1515,0
+USB_A.US,D,20241204,000000,879.99,883.99,871.5601,878,1728,0
+USB_A.US,D,20241205,000000,875,881.8,875,881.8,2812,0
+USB_A.US,D,20241206,000000,884,887.16,878,880,2003,0
+USB_A.US,D,20241209,000000,882,882,882,882,1041,0
+USB_A.US,D,20241210,000000,884.5,885.7,878.1,878.1,1076,0
+USB_A.US,D,20241211,000000,884,884.53,879,879,1606,0
+USB_A.US,D,20241212,000000,879.61,879.61,879.61,879.61,803,0
+USB_A.US,D,20241213,000000,879.2,883.32,871.4101,876.8999,2468,0
+USB_A.US,D,20241216,000000,877.05,877.05,877.05,877.05,1268,0
+USB_A.US,D,20241217,000000,880,880,880,880,1500,0
+USB_A.US,D,20241218,000000,881,881,871.9,871.9,2764,0
+USB_A.US,D,20241220,000000,872,872,869,871,1395,0
+USB_A.US,D,20241230,000000,862.94,872.06,861.0161,872.06,1965,0
+USB_A.US,D,20241231,000000,852.44,852.44,852.44,852.44,6177,0
+USB_A.US,D,20250102,000000,853.26,860,853.26,854,1702,0
+USB_A.US,D,20250103,000000,864.34,864.34,864.34,864.34,1142,0
+USB_A.US,D,20250106,000000,862.4801,862.4801,862.4801,862.4801,1308,0
+USB_A.US,D,20250107,000000,865.01,870,861.5,861.5,1664,0
+USB_A.US,D,20250108,000000,858.31,858.31,854.59,858.31,1839,0
+USB_A.US,D,20250110,000000,847,863.47,847,850,1396,0
+USB_A.US,D,20250113,000000,851,851,851,851,695,0
+USB_A.US,D,20250114,000000,855,855,855,855,818,0
+USB_A.US,D,20250115,000000,889.96,889.96,871,871,1635,0
+USB_A.US,D,20250116,000000,868.6,872.5,867.01,867.33,2533,0
+USB_A.US,D,20250121,000000,874.04,874.04,871.01,874.04,2477,0
+USB_A.US,D,20250122,000000,870,872.06,863,863,2307,0
+USB_A.US,D,20250123,000000,871.32,871.32,868.33,871.32,694,0
+USB_A.US,D,20250124,000000,873.6,875.14,865,875.14,2059,0
+USB_A.US,D,20250127,000000,880,882.45,873.9,878.51,2906,0
+USB_A.US,D,20250128,000000,880.2,880.2,872,872,953,0
+USB_A.US,D,20250130,000000,877.6221,877.6221,877.6221,877.6221,488,0
+USB_A.US,D,20250131,000000,877,877,866,869.7,1561,0
+USB_A.US,D,20250204,000000,874.5452,874.5452,868.535,868.535,428,0
+USB_A.US,D,20250205,000000,875,875,875,875,1304,0
+USB_A.US,D,20250206,000000,870,870,869.4,870,2406,0
+USB_A.US,D,20250210,000000,865.09,867.05,865.09,866.2,3052,0
+USB_A.US,D,20250212,000000,867.8684,870.05,867.8684,870,1666,0
+USB_A.US,D,20250213,000000,874.96,875,873,873,907,0
+USB_A.US,D,20250214,000000,878,878.01,878,878.01,1161,0
+USB_A.US,D,20250218,000000,875.931,877,875.931,877,1179,0
+USB_A.US,D,20250220,000000,879,879,879,879,1088,0
+USB_A.US,D,20250224,000000,881.755,881.755,881.755,881.755,340,0
+USB_A.US,D,20250225,000000,900.28,900.28,880,900.28,1523,0
+USB_A.US,D,20250228,000000,899.23,899.23,891,891,1326,0
+USB_A.US,D,20250306,000000,887.059,887.059,887.059,887.059,695,0
+USB_A.US,D,20250311,000000,889.99,889.99,875,875,489,0
+USB_A.US,D,20250312,000000,887.96,889.96,887.96,888.88,1648,0
+USB_A.US,D,20250313,000000,895,895,877.0001,877.0001,899,0
+USB_A.US,D,20250318,000000,891.14,891.14,891.14,891.14,915,0
+USB_A.US,D,20250319,000000,888,888,888,888,1128,0
+USB_A.US,D,20250320,000000,883.9201,883.9201,883.9201,883.9201,486,0
+USB_A.US,D,20250321,000000,887.5,887.5,887.5,887.5,1107,0
+USB_A.US,D,20250328,000000,883.91,889.69,883.91,883.91,1011,0
+USB_A.US,D,20250331,000000,863.32,863.32,861,861,6025,0
+USB_A.US,D,20250401,000000,864,866,860,861.7,1770,0
+USB_A.US,D,20250402,000000,860,860,860,860,662,0
+USB_A.US,D,20250403,000000,848.99,848.99,848.99,848.99,1717,0
+USB_A.US,D,20250404,000000,850,850,830,842.03,4137,0
+USB_A.US,D,20250407,000000,840.24,840.24,808,825,3689,0
+USB_A.US,D,20250408,000000,835.25,835.25,827.7,827.7,1968,0
+USB_A.US,D,20250409,000000,825,845.96,817,845.96,3142,0
+USB_A.US,D,20250410,000000,840,840,840,840,1695,0
+USB_A.US,D,20250411,000000,833,839.99,829.8,829.8,1608,0
+USB_A.US,D,20250414,000000,840.64,840.64,840.64,840.64,470,0
+USB_A.US,D,20250415,000000,830,832,830,832,2239,0
+USB_A.US,D,20250416,000000,834.998,834.998,834.998,834.998,566,0
+USB_A.US,D,20250417,000000,837.39,837.39,830.53,833.05,2914,0
+USB_A.US,D,20250421,000000,837.5,839,825.3,839,6603,0
+USB_A.US,D,20250422,000000,843,843,836.14,836.14,2027,0
+USB_A.US,D,20250423,000000,839.5,839.5,839.5,839.5,968,0
+USB_A.US,D,20250424,000000,841,841,839,841,1134,0
+USB_A.US,D,20250425,000000,841.085,841.085,841.085,841.085,5480,0
+USB_A.US,D,20250428,000000,843.785,843.785,840,843.5001,860,0
+USB_A.US,D,20250429,000000,843,843,843,843,868,0
+USB_A.US,D,20250430,000000,842.51,847.37,842.51,844,3062,0
+USB_A.US,D,20250505,000000,850,853.1,850,850,2443,0
+USB_A.US,D,20250506,000000,847.5,849.99,843,843,1485,0
+USB_A.US,D,20250507,000000,848.05,853.4,844.8256,851,1967,0
+USB_A.US,D,20250508,000000,847.95,849,846.01,849,1133,0
+USB_A.US,D,20250513,000000,838,841.5,838,841.5,1829,0
+USB_A.US,D,20250515,000000,842,842,842,842,745,0
+USB_A.US,D,20250516,000000,845.22,845.22,845.22,845.22,582,0
+USB_A.US,D,20250519,000000,847.7349,847.7349,841.99,845,1309,0
+USB_A.US,D,20250529,000000,840,840.02,840,840.02,646,0
+USB_A.US,D,20250530,000000,838,838,830.1,830.1,5157,0
+USB_A.US,D,20250602,000000,835.5,835.5,830.98,835.5,646,0
+USB_A.US,D,20250603,000000,838,838,834.21,838,971,0
+USB_A.US,D,20250604,000000,838.2,838.2,838.2,838.2,879,0
+USB_A.US,D,20250606,000000,840.9,840.9,840.9,840.9,533,0
+USB_A.US,D,20250609,000000,834.1208,841,834.1208,841,639,0
+USB_A.US,D,20250616,000000,841.23,843,841.23,843,1011,0
+USB_A.US,D,20250623,000000,845,845,844.87,845,2258,0
+USB_A.US,D,20250624,000000,842.635,847.4,842.635,847.4,1339,0
+USB_A.US,D,20250626,000000,847,847,847,847,637,0
+USB_A.US,D,20250627,000000,847,847,840.21,840.21,1011,0
+USB_A.US,D,20250630,000000,830,831,824.2,824.2,7665,0
+USB_A.US,D,20250701,000000,824.2,833.8599,823,833.8599,6803,0
+USB_A.US,D,20250703,000000,834.5,834.5,834,834,758,0
+USB_A.US,D,20250707,000000,833,835.8,815.4,817.5,5255,0
+USB_A.US,D,20250708,000000,825,825,824,824,1186,0
+USB_A.US,D,20250709,000000,824,834,824,826.5,3784,0
+USB_A.US,D,20250710,000000,825,830,822.12,830,1530,0
+USB_A.US,D,20250711,000000,830,830,830,830,942,0
+USB_A.US,D,20250714,000000,827,827,826,826,1706,0
+USB_A.US,D,20250717,000000,823.5,823.5,823.5,823.5,990,0
+USB_A.US,D,20250722,000000,830.5,830.5,830.5,830.5,996,0
+USB_A.US,D,20250725,000000,824,826.01,824,826.01,970,0
+USB_A.US,D,20250728,000000,827,827,827,827,252,0
+USB_A.US,D,20250731,000000,831.88,834,831.88,834,2365,0
+USB_A.US,D,20250804,000000,831,833,831,833,1602,0
+USB_A.US,D,20250805,000000,828.05,828.05,828.05,828.05,552,0
+USB_A.US,D,20250807,000000,833.1378,833.1378,833.1378,833.1378,461,0
+USB_A.US,D,20250811,000000,826.02,826.02,826.02,826.02,777,0
+USB_A.US,D,20250812,000000,825.05,825.05,825.05,825.05,1906,0
+USB_A.US,D,20250813,000000,831.212,831.212,822.1,823,2759,0
+USB_A.US,D,20250814,000000,825.2,825.2,824.5,824.5,557,0
+USB_A.US,D,20250815,000000,827,827,827,827,3198,0
+USB_A.US,D,20250819,000000,828.87,833.46,827.9532,831.1211,1037,0
+USB_A.US,D,20250821,000000,828,832,827.9999,832,1684,0
+USB_A.US,D,20250825,000000,832,832,832,832,1633,0
+USB_A.US,D,20250827,000000,828.01,833.12,828.01,832.9999,3232,0
+USB_A.US,D,20250828,000000,831,832.05,826.0001,832,2472,0
+USB_A.US,D,20250829,000000,830.96,832.22,828.46,828.46,5283,0
+USB_A.US,D,20250902,000000,824.6342,835.554,824.6342,831.5,2333,0
+USB_A.US,D,20250903,000000,833.97,833.97,833.97,833.97,1030,0
+USB_A.US,D,20250904,000000,830.55,834.9999,830.55,832.025,790,0
+USB_A.US,D,20250905,000000,831,835,826.3401,834,1617,0
+USB_A.US,D,20250908,000000,839.7799,839.7799,833,833,1866,0
+USB_A.US,D,20250909,000000,832,832.1,829.25,832,3261,0
+USB_A.US,D,20250910,000000,835.6829,835.6829,832,832,1530,0
+USB_A.US,D,20250911,000000,832,832,832,832,1663,0
+USB_A.US,D,20250912,000000,830,830,830,830,2192,0
+USB_A.US,D,20250915,000000,838.09,838.09,838.09,838.09,720,0
+USB_A.US,D,20250917,000000,834,834,831.1001,831.1001,1449,0
+USB_A.US,D,20250922,000000,838.3,838.3,838.3,838.3,1359,0
+USB_A.US,D,20250924,000000,838.7189,838.7189,838.7189,838.7189,569,0
+USB_A.US,D,20250925,000000,841.3232,841.3232,841.3232,841.3232,431,0
+USB_A.US,D,20250926,000000,832.5,832.5,830,830,2757,0
+USB_A.US,D,20250929,000000,840,840,840,840,435,0
+USB_A.US,D,20250930,000000,822.5,825.94,822.5,822.5,1801,0
+USB_A.US,D,20251002,000000,819,821.09,819,819,2854,0
+USB_A.US,D,20251003,000000,822,822,819,820,2855,0
+USB_A.US,D,20251006,000000,820,821.7,820,821,1577,0
+USB_A.US,D,20251008,000000,826,826,826,826,1027,0
+USB_A.US,D,20251010,000000,826.0568,829.97,826.0568,829.97,1041,0
+USB_A.US,D,20251013,000000,818.33,818.33,810,810,5992,0
+USB_A.US,D,20251014,000000,806.56,809.99,803.305,809.99,3381,0
+USB_A.US,D,20251015,000000,806,806.99,806,806.99,1491,0
+USB_A.US,D,20251016,000000,812.6,812.6,805.7973,805.7973,1483,0
+USB_A.US,D,20251017,000000,813.5,813.5,812,812,1336,0
+USB_A.US,D,20251021,000000,808.01,808.16,808.01,808.15,1718,0
+USB_A.US,D,20251029,000000,803.01,803.01,803.01,803.01,1735,0
+USB_A.US,D,20251030,000000,797,799.85,788.91,792,7192,0
+USB_A.US,D,20251031,000000,794,794,790,790,6526,0
+USB_A.US,D,20251103,000000,788.9,788.9,781.2,785,3137,0
+USB_A.US,D,20251104,000000,782,792.9999,781.01,781.01,1580,0
+USB_A.US,D,20251105,000000,785,787.99,780,787.99,1541,0
+USB_A.US,D,20251106,000000,785,786.72,777.1,782.21,1446,0
+USB_A.US,D,20251107,000000,781,785,773.61,777.73,4162,0
+USB_A.US,D,20251110,000000,780.02,780.02,777.03,777.03,742,0
+USB_A.US,D,20251111,000000,780.95,780.95,770.01,776,2991,0
+USB_A.US,D,20251112,000000,777.9,777.9,775,776,1825,0
+USB_A.US,D,20251113,000000,773.4383,775.28,769.9904,771.0337,4261,0
+USB_A.US,D,20251114,000000,770.0001,775,770,775,3223,0
+USB_A.US,D,20251117,000000,777.16,778.65,772,773.99,2136,0
+USB_A.US,D,20251118,000000,773.99,778.97,769.99,778.97,3710,0
+USB_A.US,D,20251119,000000,771.6595,776.14,770.995,770.995,2706,0
+USB_A.US,D,20251120,000000,772.2766,772.875,767.4351,767.4351,4799,0
+USB_A.US,D,20251121,000000,768,779.46,764,779.46,4206,0
+USB_A.US,D,20251124,000000,781.81,781.81,776.35,780,3446,0
+USB_A.US,D,20251125,000000,778,778.01,773.94,775.5,3361,0
+USB_A.US,D,20251126,000000,777,779,775.01,777.85,1893,0
+USB_A.US,D,20251128,000000,781.38,786.41,781.38,786.37,1899,0
+USB_A.US,D,20251201,000000,781.155,784.9101,781.155,784.9101,777,0
+USB_A.US,D,20251202,000000,785.91,789.99,782.238,788.05,1660,0
+USB_A.US,D,20251203,000000,787.88,790.4196,774.2008,790,1055,0
+USB_A.US,D,20251204,000000,788.5,792.18,787,789.75,871,0
+USB_A.US,D,20251205,000000,791.235,793.88,791.235,793.88,736,0
+USB_A.US,D,20251208,000000,794,794,788.2523,793,615,0
+USB_A.US,D,20251209,000000,793,793,793,793,631,0
+USB_A.US,D,20251210,000000,795.5,795.5,787,792.2066,1494,0
+USB_A.US,D,20251211,000000,780.4,787,780.4,787,888,0
+USB_A.US,D,20251212,000000,785,785,780,780,977,0
+USB_A.US,D,20251215,000000,780,785,780,780,1820,0
+USB_A.US,D,20251216,000000,778.5016,778.5016,775.0295,775.0295,1186,0
+USB_A.US,D,20251217,000000,780,780,770,773.08,2088,0
+USB_A.US,D,20251218,000000,774.7199,774.7199,773.51,774.7199,687,0
+USB_A.US,D,20251219,000000,773.56,777.4443,771,772,1980,0
+USB_A.US,D,20251222,000000,774,774.4,770.11,772.2,2791,0
+USB_A.US,D,20251223,000000,772.2,784.9899,771.875,782,821,0
+USB_A.US,D,20251224,000000,779.5,781.9,777.0001,780,805,0
+USB_A.US,D,20251226,000000,778,780.37,776.11,778.4,1053,0
+USB_A.US,D,20251229,000000,778.21,778.21,773.74,773.74,1191,0
+USB_A.US,D,20251230,000000,773.74,779.855,772.5,779.855,2404,0
+USB_A.US,D,20251231,000000,760.4901,767,760.4901,764.475,1154,0
+USB_A.US,D,20260102,000000,773,773.5,762.0001,765.3178,2277,0
+USB_A.US,D,20260105,000000,763.05,767.4083,762.8635,766.16,2226,0
+USB_A.US,D,20260106,000000,767.0864,767.336,763.01,764,2112,0
+USB_A.US,D,20260107,000000,762,766,762,764.87,2244,0
+USB_A.US,D,20260108,000000,763.96,766.9,760.96,765.21,1835,0
+USB_A.US,D,20260109,000000,763.09,765.21,763,765,2681,0
+USB_A.US,D,20260112,000000,766.665,766.665,762.66,764.552,1403,0
+USB_A.US,D,20260113,000000,766.15,772.255,766.15,772,1268,0
+USB_A.US,D,20260114,000000,774.2,782.33,774.2,781.07,1754,0
+USB_A.US,D,20260115,000000,776,781.1,776,781.1,764,0
+USB_A.US,D,20260116,000000,780.42,780.42,777,778.425,1078,0
+USB_A.US,D,20260120,000000,780.49,780.49,775,775.01,1061,0
+USB_A.US,D,20260121,000000,777.37,777.37,772.61,776,1665,0
+USB_A.US,D,20260122,000000,778.4999,778.4999,772.6,777.82,567,0
+USB_A.US,D,20260123,000000,775,777.8,775,777.8,437,0
+USB_A.US,D,20260126,000000,775.525,775.525,775.525,775.525,437,0
+USB_A.US,D,20260127,000000,775.53,777.89,775.53,776.02,717,0
+USB_A.US,D,20260128,000000,771.04,775.31,771,774.97,1786,0
+USB_A.US,D,20260129,000000,776,776,770,774.97,2765,0
+USB_A.US,D,20260130,000000,781,781,778,778.45,1593,0
+USB_A.US,D,20260202,000000,778.955,781,778,781,1023,0
+USB_A.US,D,20260203,000000,779.9999,779.9999,775.3101,779.92,450,0
+USB_A.US,D,20260204,000000,779,779,779,779,540,0
+USB_A.US,D,20260205,000000,777.31,778,775.31,776.68,698,0
+USB_A.US,D,20260209,000000,780,780,775.2401,779.96,949,0
+USB_A.US,D,20260210,000000,780,783.03,778.745,778.745,1506,0
+USB_A.US,D,20260211,000000,777.96,779.345,776.4,778.71,2199,0
+USB_A.US,D,20260212,000000,778.25,781,778.25,778.25,615,0
+USB_A.US,D,20260213,000000,778,789.98,778,789.98,2655,0
+USB_A.US,D,20260217,000000,789.92,790.65,787.465,790.65,1064,0
+USB_A.US,D,20260218,000000,789,792.52,785.5,789,1595,0
diff --git a/daily/us/nyse stocks/2/usb_q.us.txt b/daily/us/nyse stocks/2/usb_q.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f093e74d2a2a4dc6803334fca5d77cf925cd3268
--- /dev/null
+++ b/daily/us/nyse stocks/2/usb_q.us.txt	
@@ -0,0 +1,1330 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+USB_Q.US,D,20201102,000000,23.5,23.73,23.4,23.67,265879,0
+USB_Q.US,D,20201103,000000,23.94,23.94,23.7,23.83,449284,0
+USB_Q.US,D,20201104,000000,23.82,24.25,23.82,24.12,412487,0
+USB_Q.US,D,20201105,000000,24.22,24.46,24.08,24.46,436717,0
+USB_Q.US,D,20201106,000000,24.42,24.42,24.15,24.31,129511,0
+USB_Q.US,D,20201109,000000,24.48,24.48,24.13,24.16,121790,0
+USB_Q.US,D,20201110,000000,24.22,24.22,23.85,23.92,183398,0
+USB_Q.US,D,20201111,000000,24.07,24.18,23.985,24.12,131998,0
+USB_Q.US,D,20201112,000000,24.15,24.18,24.07,24.15,151391,0
+USB_Q.US,D,20201113,000000,24.18,24.31,24.1656,24.24,136656,0
+USB_Q.US,D,20201116,000000,24.3,24.48,24.25,24.37,200026,0
+USB_Q.US,D,20201117,000000,24.42,24.64,24.36,24.64,168119,0
+USB_Q.US,D,20201118,000000,24.65,24.73,24.53,24.6,210928,0
+USB_Q.US,D,20201119,000000,24.65,24.7,24.61,24.68,163984,0
+USB_Q.US,D,20201120,000000,24.71,24.71,24.54,24.56,219119,0
+USB_Q.US,D,20201123,000000,24.69,24.7,24.61,24.7,170602,0
+USB_Q.US,D,20201124,000000,24.75,24.79,24.31,24.7,230539,0
+USB_Q.US,D,20201125,000000,24.68,24.94,24.63,24.8,326806,0
+USB_Q.US,D,20201127,000000,24.69,24.94,24.69,24.9,620370,0
+USB_Q.US,D,20201130,000000,24.9,24.99,24.83,24.84,2228059,0
+USB_Q.US,D,20201201,000000,24.87,24.93,24.75,24.85,137321,0
+USB_Q.US,D,20201202,000000,24.85,24.88,24.79,24.84,256853,0
+USB_Q.US,D,20201203,000000,24.88,24.98,24.85,24.97,132846,0
+USB_Q.US,D,20201204,000000,24.94,24.95,24.88,24.88,116527,0
+USB_Q.US,D,20201207,000000,24.93,24.95,24.82,24.87,224114,0
+USB_Q.US,D,20201208,000000,24.9,24.9,24.76,24.86,139569,0
+USB_Q.US,D,20201209,000000,24.9,24.96,24.874,24.93,66128,0
+USB_Q.US,D,20201210,000000,24.9,25.04,24.9,24.92,106195,0
+USB_Q.US,D,20201211,000000,24.95,25,24.95,24.97,116571,0
+USB_Q.US,D,20201214,000000,24.99,25.03,24.92,24.94,147382,0
+USB_Q.US,D,20201215,000000,24.92,24.985,24.91,24.97,265492,0
+USB_Q.US,D,20201216,000000,24.99,25.03,24.92,25.02,318531,0
+USB_Q.US,D,20201217,000000,25.05,25.1,24.97,25.05,144517,0
+USB_Q.US,D,20201218,000000,25.1,25.1,25,25.09,149328,0
+USB_Q.US,D,20201221,000000,25.09,25.334,25,25.25,221198,0
+USB_Q.US,D,20201222,000000,25.25,25.25,25.11,25.21,88782,0
+USB_Q.US,D,20201223,000000,25.22,25.25,25.15,25.16,71312,0
+USB_Q.US,D,20201224,000000,25.25,25.3,25.185,25.21,11227,0
+USB_Q.US,D,20201228,000000,25.29,25.35,25.23,25.33,158671,0
+USB_Q.US,D,20201229,000000,25.3,25.49,25.25,25.36,168003,0
+USB_Q.US,D,20201230,000000,25.29,25.29,25.13,25.19,70628,0
+USB_Q.US,D,20201231,000000,25.16,25.23,25.12,25.23,107408,0
+USB_Q.US,D,20210104,000000,25.2,25.2,25.07,25.14,55715,0
+USB_Q.US,D,20210105,000000,25.13,25.14,25.077,25.12,73676,0
+USB_Q.US,D,20210106,000000,25.12,25.12,24.51,24.75,286092,0
+USB_Q.US,D,20210107,000000,24.45,24.65,24.21,24.39,287874,0
+USB_Q.US,D,20210108,000000,24.39,24.51,24.25,24.35,79649,0
+USB_Q.US,D,20210111,000000,24.3,24.39,24.11,24.11,157336,0
+USB_Q.US,D,20210112,000000,24.1,24.14,23.9105,24.02,194973,0
+USB_Q.US,D,20210113,000000,24.06,24.4099,24.045,24.34,191208,0
+USB_Q.US,D,20210114,000000,24.42,24.48,24.31,24.43,84210,0
+USB_Q.US,D,20210115,000000,24.54,24.7,24.45,24.6,151919,0
+USB_Q.US,D,20210119,000000,24.62,24.79,24.6,24.77,119197,0
+USB_Q.US,D,20210120,000000,24.82,24.9,24.69,24.78,135378,0
+USB_Q.US,D,20210121,000000,24.82,24.91,24.57,24.77,154616,0
+USB_Q.US,D,20210122,000000,24.8,24.88,24.71,24.72,123016,0
+USB_Q.US,D,20210125,000000,24.85,24.89,24.58,24.68,150411,0
+USB_Q.US,D,20210126,000000,24.65,24.797,24.47,24.52,316760,0
+USB_Q.US,D,20210127,000000,24.58,24.59,24.3,24.31,164036,0
+USB_Q.US,D,20210128,000000,24.5,24.5,24.35,24.5,70520,0
+USB_Q.US,D,20210129,000000,24.37,24.65,24.37,24.5,118533,0
+USB_Q.US,D,20210201,000000,24.64,24.7394,24.4954,24.6,49707,0
+USB_Q.US,D,20210202,000000,24.59,24.74,24.51,24.69,96116,0
+USB_Q.US,D,20210203,000000,24.68,24.68,24.52,24.57,99523,0
+USB_Q.US,D,20210204,000000,24.53,24.65,24.3501,24.59,88030,0
+USB_Q.US,D,20210205,000000,24.51,24.65,24.46,24.49,133768,0
+USB_Q.US,D,20210208,000000,24.38,24.4593,24.33,24.35,100451,0
+USB_Q.US,D,20210209,000000,24.4,24.48,24.35,24.48,132953,0
+USB_Q.US,D,20210210,000000,24.5,24.71,24.5,24.7,647773,0
+USB_Q.US,D,20210211,000000,24.6,24.7,24.48,24.54,61708,0
+USB_Q.US,D,20210212,000000,24.54,24.54,24.11,24.2,186340,0
+USB_Q.US,D,20210216,000000,24.05,24.14,23.9,23.9,117209,0
+USB_Q.US,D,20210217,000000,24.03,24.03,23.66,23.75,131011,0
+USB_Q.US,D,20210218,000000,23.7,23.94,23.6657,23.9,97466,0
+USB_Q.US,D,20210219,000000,23.9,24.03,23.82,23.94,73324,0
+USB_Q.US,D,20210222,000000,23.94,23.94,23.75,23.84,98567,0
+USB_Q.US,D,20210223,000000,23.89,23.94,23.77,23.88,88587,0
+USB_Q.US,D,20210224,000000,23.78,23.8495,23.67,23.79,101991,0
+USB_Q.US,D,20210225,000000,23.79,23.79,23.37,23.4133,102305,0
+USB_Q.US,D,20210226,000000,23.46,23.552,23.29,23.52,77245,0
+USB_Q.US,D,20210301,000000,23.73,23.73,23.6,23.69,46519,0
+USB_Q.US,D,20210302,000000,23.69,24.02,23.55,24.02,71605,0
+USB_Q.US,D,20210303,000000,23.95,24.11,23.85,24,137842,0
+USB_Q.US,D,20210304,000000,24.07,24.125,23.7514,23.81,157872,0
+USB_Q.US,D,20210305,000000,23.84,24.02,23.763,23.98,47812,0
+USB_Q.US,D,20210308,000000,24.02,24.03,23.83,23.93,43059,0
+USB_Q.US,D,20210309,000000,24,24.14,24,24.05,54475,0
+USB_Q.US,D,20210310,000000,24.11,24.11,23.8,23.98,115200,0
+USB_Q.US,D,20210311,000000,24.07,24.18,24,24.1,98461,0
+USB_Q.US,D,20210312,000000,23.95,24.03,23.86,24,45142,0
+USB_Q.US,D,20210315,000000,24.03,24.15,23.96,24.15,75371,0
+USB_Q.US,D,20210316,000000,24.17,24.27,24.135,24.24,83164,0
+USB_Q.US,D,20210317,000000,24.09,24.15,23.93,24.04,117530,0
+USB_Q.US,D,20210318,000000,23.94,24,23.52,23.52,269963,0
+USB_Q.US,D,20210319,000000,23.6,23.76,23.49,23.6,199410,0
+USB_Q.US,D,20210322,000000,23.73,23.73,23.58,23.67,692758,0
+USB_Q.US,D,20210323,000000,23.76,23.78,23.68,23.69,80951,0
+USB_Q.US,D,20210324,000000,23.69,23.88,23.69,23.85,61358,0
+USB_Q.US,D,20210325,000000,23.86,23.89,23.8,23.89,52782,0
+USB_Q.US,D,20210326,000000,23.89,23.97,23.82,23.86,80959,0
+USB_Q.US,D,20210329,000000,23.84,23.89,23.56,23.62,136335,0
+USB_Q.US,D,20210330,000000,23.32,23.46,23.31,23.41,81848,0
+USB_Q.US,D,20210331,000000,23.5,23.805,23.38,23.8,207326,0
+USB_Q.US,D,20210401,000000,23.85,23.92,23.79,23.89,106241,0
+USB_Q.US,D,20210405,000000,23.9,24.13,23.9,24.0201,73430,0
+USB_Q.US,D,20210406,000000,24.1,24.14,23.93,24.085,89566,0
+USB_Q.US,D,20210407,000000,24.14,24.14,24,24.05,151453,0
+USB_Q.US,D,20210408,000000,24.09,24.16,24.079,24.16,66125,0
+USB_Q.US,D,20210409,000000,24.1,24.17,24.08,24.12,58591,0
+USB_Q.US,D,20210412,000000,24.15,24.15,24.04,24.06,34989,0
+USB_Q.US,D,20210413,000000,24.14,24.18,24.0403,24.16,34040,0
+USB_Q.US,D,20210414,000000,24.16,24.2,24.11,24.15,46261,0
+USB_Q.US,D,20210415,000000,24.23,24.32,24.15,24.32,74802,0
+USB_Q.US,D,20210416,000000,24.3,24.4,24.29,24.35,99131,0
+USB_Q.US,D,20210419,000000,24.38,24.41,24.26,24.38,38100,0
+USB_Q.US,D,20210420,000000,24.38,24.39,24.26,24.39,66800,0
+USB_Q.US,D,20210421,000000,24.39,24.5,24.3,24.44,46467,0
+USB_Q.US,D,20210422,000000,24.47,24.5,24.38,24.48,68390,0
+USB_Q.US,D,20210423,000000,24.48,24.5088,24.37,24.49,54707,0
+USB_Q.US,D,20210426,000000,24.5,24.6,24.5,24.521,42849,0
+USB_Q.US,D,20210427,000000,24.5,24.57,24.36,24.36,76611,0
+USB_Q.US,D,20210428,000000,24.45,24.45,24.35,24.45,73153,0
+USB_Q.US,D,20210429,000000,24.45,24.49,24.22,24.3041,95013,0
+USB_Q.US,D,20210430,000000,24.25,24.35,24.18,24.18,96792,0
+USB_Q.US,D,20210503,000000,24.19,24.39,24.145,24.34,45480,0
+USB_Q.US,D,20210504,000000,24.3,24.39,24.25,24.38,42698,0
+USB_Q.US,D,20210505,000000,24.3,24.33,24.22,24.27,46562,0
+USB_Q.US,D,20210506,000000,24.21,24.27,24.17,24.27,41922,0
+USB_Q.US,D,20210507,000000,24.27,24.46,24.27,24.45,36573,0
+USB_Q.US,D,20210510,000000,24.45,24.45,24.35,24.36,37534,0
+USB_Q.US,D,20210511,000000,24.26,24.2698,24.15,24.2,71749,0
+USB_Q.US,D,20210512,000000,24.08,24.08,23.88,23.9,73413,0
+USB_Q.US,D,20210513,000000,24.04,24.07,23.76,23.76,91528,0
+USB_Q.US,D,20210514,000000,23.85,24.03,23.85,23.95,38575,0
+USB_Q.US,D,20210517,000000,24,24.05,23.94,24.02,38554,0
+USB_Q.US,D,20210518,000000,24.02,24.05,23.9727,24.05,37924,0
+USB_Q.US,D,20210519,000000,23.94,24.05,23.93,24,56617,0
+USB_Q.US,D,20210520,000000,24,24.1686,23.9761,24.07,117602,0
+USB_Q.US,D,20210521,000000,24.1,24.18,24.07,24.13,49354,0
+USB_Q.US,D,20210524,000000,24.15,24.3,24.15,24.25,85056,0
+USB_Q.US,D,20210525,000000,24.29,24.34,24.25,24.34,106714,0
+USB_Q.US,D,20210526,000000,24.28,24.39,24.28,24.39,76607,0
+USB_Q.US,D,20210527,000000,24.31,24.48,24.31,24.45,71351,0
+USB_Q.US,D,20210528,000000,24.45,24.5122,24.41,24.42,40851,0
+USB_Q.US,D,20210601,000000,24.4,24.5,24.4,24.5,34086,0
+USB_Q.US,D,20210602,000000,24.5,24.72,24.5,24.64,94295,0
+USB_Q.US,D,20210603,000000,24.6,24.68,24.51,24.6518,77777,0
+USB_Q.US,D,20210604,000000,24.67,24.69,24.5513,24.63,98027,0
+USB_Q.US,D,20210607,000000,24.63,24.69,24.56,24.65,89718,0
+USB_Q.US,D,20210608,000000,24.66,24.68,24.59,24.64,53355,0
+USB_Q.US,D,20210609,000000,24.68,24.85,24.66,24.8,89417,0
+USB_Q.US,D,20210610,000000,24.8,24.81,24.73,24.81,46976,0
+USB_Q.US,D,20210611,000000,24.79,24.82,24.75,24.8,63406,0
+USB_Q.US,D,20210614,000000,24.84,24.9,24.8,24.9,50138,0
+USB_Q.US,D,20210615,000000,24.95,24.98,24.82,24.9,95124,0
+USB_Q.US,D,20210616,000000,24.87,24.9396,24.711,24.79,97297,0
+USB_Q.US,D,20210617,000000,24.85,24.93,24.78,24.91,64220,0
+USB_Q.US,D,20210618,000000,24.86,25,24.86,24.96,63610,0
+USB_Q.US,D,20210621,000000,24.95,24.99,24.94,24.98,68719,0
+USB_Q.US,D,20210622,000000,24.98,25,24.87,25,72905,0
+USB_Q.US,D,20210623,000000,24.99,25,24.91,24.94,89707,0
+USB_Q.US,D,20210624,000000,24.99,25,24.9301,24.95,50797,0
+USB_Q.US,D,20210625,000000,24.96,24.9899,24.91,24.94,37074,0
+USB_Q.US,D,20210628,000000,24.9575,24.9978,24.89,24.99,55214,0
+USB_Q.US,D,20210629,000000,24.75,24.83,24.75,24.82,95285,0
+USB_Q.US,D,20210630,000000,24.82,24.97,24.7795,24.97,163028,0
+USB_Q.US,D,20210701,000000,24.98,24.98,24.8924,24.94,54300,0
+USB_Q.US,D,20210702,000000,24.98,24.99,24.96,24.97,46025,0
+USB_Q.US,D,20210706,000000,25,25.05,24.97,25.04,63341,0
+USB_Q.US,D,20210707,000000,25.05,25.1,25.03,25.08,104710,0
+USB_Q.US,D,20210708,000000,25.05,25.05,24.99,25,45421,0
+USB_Q.US,D,20210709,000000,25.04,25.07,24.99,24.99,113555,0
+USB_Q.US,D,20210712,000000,25.01,25.0608,24.97,24.98,66084,0
+USB_Q.US,D,20210713,000000,24.99,25.08,24.82,24.84,89932,0
+USB_Q.US,D,20210714,000000,24.9,24.9,24.8,24.9,42038,0
+USB_Q.US,D,20210715,000000,24.92,24.97,24.86,24.95,44766,0
+USB_Q.US,D,20210716,000000,24.95,24.95,24.85,24.85,44150,0
+USB_Q.US,D,20210719,000000,24.85,24.87,24.72,24.84,71867,0
+USB_Q.US,D,20210720,000000,24.84,24.953,24.84,24.88,79804,0
+USB_Q.US,D,20210721,000000,24.91,24.91,24.79,24.85,47588,0
+USB_Q.US,D,20210722,000000,24.9,24.9,24.67,24.67,138495,0
+USB_Q.US,D,20210723,000000,24.75,24.8,24.66,24.79,91653,0
+USB_Q.US,D,20210726,000000,24.79,24.79,24.7,24.7593,36764,0
+USB_Q.US,D,20210727,000000,24.77,24.79,24.6101,24.79,70076,0
+USB_Q.US,D,20210728,000000,24.77,24.8,24.72,24.7999,21468,0
+USB_Q.US,D,20210729,000000,24.83,24.915,24.795,24.88,99553,0
+USB_Q.US,D,20210730,000000,24.83,24.98,24.83,24.98,54963,0
+USB_Q.US,D,20210802,000000,24.9,24.99,24.9,24.96,36646,0
+USB_Q.US,D,20210803,000000,24.95,25.01,24.922,25.01,55613,0
+USB_Q.US,D,20210804,000000,24.99,25.01,24.96,25,60151,0
+USB_Q.US,D,20210805,000000,24.99,25.0398,24.98,24.99,93642,0
+USB_Q.US,D,20210806,000000,24.98,25,24.93,24.99,40211,0
+USB_Q.US,D,20210809,000000,25,25,24.82,24.87,38137,0
+USB_Q.US,D,20210810,000000,24.82,24.87,24.75,24.8,121663,0
+USB_Q.US,D,20210811,000000,24.81,24.8977,24.78,24.83,74939,0
+USB_Q.US,D,20210812,000000,24.8,24.96,24.8,24.91,68189,0
+USB_Q.US,D,20210813,000000,24.91,24.97,24.91,24.91,42671,0
+USB_Q.US,D,20210816,000000,24.92,24.98,24.9,24.95,33875,0
+USB_Q.US,D,20210817,000000,24.95,24.95,24.86,24.89,37312,0
+USB_Q.US,D,20210818,000000,24.89,24.9096,24.8,24.84,54791,0
+USB_Q.US,D,20210819,000000,24.79,24.85,24.77,24.85,67241,0
+USB_Q.US,D,20210820,000000,24.85,24.97,24.85,24.9156,82278,0
+USB_Q.US,D,20210823,000000,24.92,24.92,24.89,24.89,44804,0
+USB_Q.US,D,20210824,000000,24.92,24.99,24.89,24.96,107160,0
+USB_Q.US,D,20210825,000000,24.97,24.99,24.94,24.98,46841,0
+USB_Q.US,D,20210826,000000,24.95,24.9699,24.88,24.9,33425,0
+USB_Q.US,D,20210827,000000,24.91,25,24.91,24.99,74391,0
+USB_Q.US,D,20210830,000000,24.99,25.07,24.95,25,182931,0
+USB_Q.US,D,20210831,000000,24.99,24.9999,24.92,24.95,80959,0
+USB_Q.US,D,20210901,000000,24.99,25.08,24.98,25.07,95921,0
+USB_Q.US,D,20210902,000000,25.1,25.16,25.0375,25.16,42595,0
+USB_Q.US,D,20210903,000000,25.14,25.14,25.0602,25.1,44292,0
+USB_Q.US,D,20210907,000000,25.05,25.05,24.97,25.03,37020,0
+USB_Q.US,D,20210908,000000,25.08,25.08,24.95,24.97,62497,0
+USB_Q.US,D,20210909,000000,24.96,25.08,24.96,25.02,42338,0
+USB_Q.US,D,20210910,000000,25.09,25.12,25.03,25.05,70480,0
+USB_Q.US,D,20210913,000000,25.07,25.13,24.99,24.995,145960,0
+USB_Q.US,D,20210914,000000,25.05,25.08,24.95,25,468502,0
+USB_Q.US,D,20210915,000000,24.97,25.06,24.95,24.99,365967,0
+USB_Q.US,D,20210916,000000,25.05,25.06,24.995,25.0599,333843,0
+USB_Q.US,D,20210917,000000,25.08,25.09,25.0206,25.06,45578,0
+USB_Q.US,D,20210920,000000,25.02,25.1,24.99,25.07,124596,0
+USB_Q.US,D,20210921,000000,25.07,25.16,25.06,25.13,53165,0
+USB_Q.US,D,20210922,000000,25.16,25.24,25.135,25.23,64958,0
+USB_Q.US,D,20210923,000000,25.26,25.26,25.06,25.09,66558,0
+USB_Q.US,D,20210924,000000,25.04,25.08,24.93,24.97,86735,0
+USB_Q.US,D,20210927,000000,24.9,24.93,24.81,24.93,96236,0
+USB_Q.US,D,20210928,000000,24.79,24.81,24.53,24.7,152043,0
+USB_Q.US,D,20210929,000000,24.63,24.695,24.57,24.69,50412,0
+USB_Q.US,D,20210930,000000,24.71,24.84,24.56,24.61,106735,0
+USB_Q.US,D,20211001,000000,24.65,24.75,24.65,24.69,22416,0
+USB_Q.US,D,20211004,000000,24.68,24.68,24.32,24.36,83894,0
+USB_Q.US,D,20211005,000000,24.4,24.42,24.3,24.37,42440,0
+USB_Q.US,D,20211006,000000,24.36,24.45,24.2,24.43,84032,0
+USB_Q.US,D,20211007,000000,24.37,24.42,24.21,24.24,110549,0
+USB_Q.US,D,20211008,000000,24.37,24.37,24.18,24.29,49522,0
+USB_Q.US,D,20211011,000000,24.29,24.4,24.17,24.17,79567,0
+USB_Q.US,D,20211012,000000,24.15,24.3543,24.15,24.22,67037,0
+USB_Q.US,D,20211013,000000,24.3,24.4691,24.24,24.43,51810,0
+USB_Q.US,D,20211014,000000,24.5,24.65,24.45,24.52,104771,0
+USB_Q.US,D,20211015,000000,24.53,24.58,24.3499,24.45,36864,0
+USB_Q.US,D,20211018,000000,24.38,24.38,24.26,24.3231,42225,0
+USB_Q.US,D,20211019,000000,24.26,24.35,23.98,23.98,137615,0
+USB_Q.US,D,20211020,000000,24.02,24.1565,23.95,24.15,170367,0
+USB_Q.US,D,20211021,000000,24.16,24.221,24.11,24.12,87612,0
+USB_Q.US,D,20211022,000000,24.22,24.23,24.14,24.17,56705,0
+USB_Q.US,D,20211025,000000,24.2,24.35,24.195,24.27,62027,0
+USB_Q.US,D,20211026,000000,24.26,24.35,24.21,24.2644,44483,0
+USB_Q.US,D,20211027,000000,24.3,24.35,24.21,24.25,58948,0
+USB_Q.US,D,20211028,000000,24.33,24.38,24.23,24.25,40061,0
+USB_Q.US,D,20211029,000000,24.24,24.37,24.23,24.23,90900,0
+USB_Q.US,D,20211101,000000,24.33,24.39,24.25,24.36,35982,0
+USB_Q.US,D,20211102,000000,24.37,24.3799,24.31,24.35,32726,0
+USB_Q.US,D,20211103,000000,24.4,24.43,24.35,24.41,35471,0
+USB_Q.US,D,20211104,000000,24.4,24.5664,24.4,24.51,59199,0
+USB_Q.US,D,20211105,000000,24.56,24.69,24.54,24.68,47625,0
+USB_Q.US,D,20211108,000000,24.68,24.73,24.6,24.72,57355,0
+USB_Q.US,D,20211109,000000,24.68,24.7095,24.41,24.465,68553,0
+USB_Q.US,D,20211110,000000,24.43,24.435,24.18,24.2,61503,0
+USB_Q.US,D,20211111,000000,24.31,24.35,24.0885,24.09,37229,0
+USB_Q.US,D,20211112,000000,24.16,24.1889,24.07,24.09,30730,0
+USB_Q.US,D,20211115,000000,24.1,24.1333,23.91,23.9398,39209,0
+USB_Q.US,D,20211116,000000,23.91,24.1559,23.68,23.89,68671,0
+USB_Q.US,D,20211117,000000,23.85,23.9299,23.74,23.8449,37551,0
+USB_Q.US,D,20211118,000000,23.96,24.02,23.45,23.61,128301,0
+USB_Q.US,D,20211119,000000,23.73,23.79,23.6,23.72,59490,0
+USB_Q.US,D,20211122,000000,23.73,23.78,23.5313,23.55,38102,0
+USB_Q.US,D,20211123,000000,23.55,23.55,23.38,23.4139,42634,0
+USB_Q.US,D,20211124,000000,23.46,23.46,23.3,23.42,57333,0
+USB_Q.US,D,20211126,000000,23.36,23.36,23.06,23.15,92274,0
+USB_Q.US,D,20211129,000000,23.25,23.34,23.14,23.26,83647,0
+USB_Q.US,D,20211130,000000,23.26,23.39,23.01,23.12,129412,0
+USB_Q.US,D,20211201,000000,23.25,23.36,23.04,23.04,99090,0
+USB_Q.US,D,20211202,000000,23.04,23.2599,23.04,23.24,53124,0
+USB_Q.US,D,20211203,000000,23.28,23.29,23.11,23.21,66811,0
+USB_Q.US,D,20211206,000000,23.25,23.381,23.16,23.27,52709,0
+USB_Q.US,D,20211207,000000,23.35,23.4988,23.21,23.29,69721,0
+USB_Q.US,D,20211208,000000,23.33,23.3488,23.1311,23.31,68471,0
+USB_Q.US,D,20211209,000000,23.31,23.3991,23.19,23.29,84655,0
+USB_Q.US,D,20211210,000000,23.3,23.325,23.23,23.31,37627,0
+USB_Q.US,D,20211213,000000,23.31,23.34,23.21,23.26,90569,0
+USB_Q.US,D,20211214,000000,23.26,23.3387,23.15,23.24,56298,0
+USB_Q.US,D,20211215,000000,23.18,23.45,23.18,23.43,68225,0
+USB_Q.US,D,20211216,000000,23.45,23.81,23.3907,23.74,131844,0
+USB_Q.US,D,20211217,000000,23.72,23.9187,23.6395,23.77,91523,0
+USB_Q.US,D,20211220,000000,23.62,23.82,23.6,23.65,108618,0
+USB_Q.US,D,20211221,000000,23.74,23.77,23.5,23.72,97536,0
+USB_Q.US,D,20211222,000000,23.68,23.98,23.68,23.98,75576,0
+USB_Q.US,D,20211223,000000,23.96,24.0422,23.8403,23.97,42275,0
+USB_Q.US,D,20211227,000000,24,24.08,23.83,24.025,72981,0
+USB_Q.US,D,20211228,000000,24,24.0794,23.94,24.04,64849,0
+USB_Q.US,D,20211229,000000,24.03,24.12,24.02,24.12,56772,0
+USB_Q.US,D,20211230,000000,23.96,24.1248,23.89,24.08,81915,0
+USB_Q.US,D,20211231,000000,24.09,24.1,23.9,23.96,102420,0
+USB_Q.US,D,20220103,000000,23.96,24.0149,23.66,23.66,132573,0
+USB_Q.US,D,20220104,000000,23.64,23.64,23.24,23.33,209782,0
+USB_Q.US,D,20220105,000000,23.44,23.48,23.12,23.14,113747,0
+USB_Q.US,D,20220106,000000,23.13,23.34,22.95,23.32,85760,0
+USB_Q.US,D,20220107,000000,23.27,23.34,23.0601,23.3,60794,0
+USB_Q.US,D,20220110,000000,23.26,23.31,23.13,23.28,35949,0
+USB_Q.US,D,20220111,000000,23.25,23.44,23.25,23.35,93124,0
+USB_Q.US,D,20220112,000000,23.39,23.44,23.2998,23.39,52311,0
+USB_Q.US,D,20220113,000000,23.4,23.55,23.38,23.44,77829,0
+USB_Q.US,D,20220114,000000,23.35,23.43,23.26,23.33,72078,0
+USB_Q.US,D,20220118,000000,23.22,23.27,23.05,23.09,72387,0
+USB_Q.US,D,20220119,000000,23.16,23.23,23.14,23.14,79595,0
+USB_Q.US,D,20220120,000000,23.18,23.27,23.06,23.14,84559,0
+USB_Q.US,D,20220121,000000,23.08,23.23,23.06,23.23,84626,0
+USB_Q.US,D,20220124,000000,23.12,23.17,22.83,22.93,148982,0
+USB_Q.US,D,20220125,000000,22.78,22.95,22.78,22.9,49939,0
+USB_Q.US,D,20220126,000000,22.91,22.95,22.44,22.5,62676,0
+USB_Q.US,D,20220127,000000,22.59,22.66,21.6,21.6,107982,0
+USB_Q.US,D,20220128,000000,21.56,21.94,21.1,21.73,271060,0
+USB_Q.US,D,20220131,000000,21.72,22.19,21.645,22.14,151834,0
+USB_Q.US,D,20220201,000000,22.18,22.5,22.085,22.47,49699,0
+USB_Q.US,D,20220202,000000,22.25,22.32,21.97,22.07,140950,0
+USB_Q.US,D,20220203,000000,21.85,21.92,21.63,21.8,80192,0
+USB_Q.US,D,20220204,000000,21.66,21.66,20.97,21.15,175356,0
+USB_Q.US,D,20220207,000000,21.16,21.28,20.91,21.05,320985,0
+USB_Q.US,D,20220208,000000,20.92,20.9886,20.51,20.78,102084,0
+USB_Q.US,D,20220209,000000,20.89,20.93,20.45,20.7,173292,0
+USB_Q.US,D,20220210,000000,20.45,20.64,20.18,20.41,146813,0
+USB_Q.US,D,20220211,000000,20.38,20.46,20.22,20.35,255937,0
+USB_Q.US,D,20220214,000000,20.13,20.3,19.92,20,257359,0
+USB_Q.US,D,20220215,000000,20.06,20.18,19.86,20.04,163774,0
+USB_Q.US,D,20220216,000000,20.12,20.3067,19.94,20.16,43630,0
+USB_Q.US,D,20220217,000000,20.16,20.4554,20,20.09,83144,0
+USB_Q.US,D,20220218,000000,20.24,20.2698,20.11,20.23,53798,0
+USB_Q.US,D,20220222,000000,20.22,20.25,19.95,20.21,74107,0
+USB_Q.US,D,20220223,000000,20.23,20.23,19.93,20,28640,0
+USB_Q.US,D,20220224,000000,19.26,19.96,19.26,19.88,78666,0
+USB_Q.US,D,20220225,000000,20.04,20.2699,20.01,20.14,49389,0
+USB_Q.US,D,20220228,000000,20.12,20.3699,20,20.08,79199,0
+USB_Q.US,D,20220301,000000,20.11,20.45,20.11,20.3,90073,0
+USB_Q.US,D,20220302,000000,20.37,20.42,20.27,20.33,34037,0
+USB_Q.US,D,20220303,000000,20.4,20.4549,20.1688,20.2398,46147,0
+USB_Q.US,D,20220304,000000,20.27,20.27,20.0695,20.14,33840,0
+USB_Q.US,D,20220307,000000,20.13,20.14,19.725,19.7496,61719,0
+USB_Q.US,D,20220308,000000,19.84,19.8764,19.59,19.76,53465,0
+USB_Q.US,D,20220309,000000,19.82,19.95,19.6901,19.88,56815,0
+USB_Q.US,D,20220310,000000,19.75,19.8204,19.55,19.8,69557,0
+USB_Q.US,D,20220311,000000,19.65,19.84,19.36,19.48,80322,0
+USB_Q.US,D,20220314,000000,19.4,19.4,18.75,18.9,104362,0
+USB_Q.US,D,20220315,000000,18.99,19.14,18.84,18.95,100660,0
+USB_Q.US,D,20220316,000000,18.95,19.2,18.95,19.2,88816,0
+USB_Q.US,D,20220317,000000,19.21,19.4999,19.21,19.43,30330,0
+USB_Q.US,D,20220318,000000,19.41,19.66,19.41,19.57,32520,0
+USB_Q.US,D,20220321,000000,19.47,19.62,19.3008,19.39,78481,0
+USB_Q.US,D,20220322,000000,19.28,19.44,19.27,19.35,63363,0
+USB_Q.US,D,20220323,000000,19.32,19.4648,19.26,19.39,65478,0
+USB_Q.US,D,20220324,000000,19.37,19.4543,19.3,19.4,45545,0
+USB_Q.US,D,20220325,000000,19.31,19.43,19.1801,19.25,152235,0
+USB_Q.US,D,20220328,000000,19.29,19.43,19.25,19.34,45475,0
+USB_Q.US,D,20220329,000000,19.46,19.5897,19.3802,19.54,88734,0
+USB_Q.US,D,20220330,000000,19.38,19.8,19.31,19.6,156156,0
+USB_Q.US,D,20220331,000000,19.7,19.83,19.59,19.71,47563,0
+USB_Q.US,D,20220401,000000,19.68,19.88,19.4499,19.66,41226,0
+USB_Q.US,D,20220404,000000,19.59,19.78,19.5,19.52,56671,0
+USB_Q.US,D,20220405,000000,19.5,19.5,19.148,19.22,73668,0
+USB_Q.US,D,20220406,000000,19.05,19.0925,18.83,18.86,60970,0
+USB_Q.US,D,20220407,000000,18.78,19.02,18.67,18.83,100168,0
+USB_Q.US,D,20220408,000000,18.74,18.83,17.79,18.59,132877,0
+USB_Q.US,D,20220411,000000,18.48,18.49,17.985,18.03,82994,0
+USB_Q.US,D,20220412,000000,18.17,18.3699,17.8,18.08,260106,0
+USB_Q.US,D,20220413,000000,18,18.16,17.83,18.08,154824,0
+USB_Q.US,D,20220414,000000,18.05,18.0749,17.785,17.93,279125,0
+USB_Q.US,D,20220418,000000,18,18.03,17.75,17.8,71291,0
+USB_Q.US,D,20220419,000000,17.78,17.78,17.55,17.71,103917,0
+USB_Q.US,D,20220420,000000,17.77,18.02,17.7052,17.87,61215,0
+USB_Q.US,D,20220421,000000,18.02,18.02,17.3789,17.4,49458,0
+USB_Q.US,D,20220422,000000,17.44,17.44,17,17.0783,51772,0
+USB_Q.US,D,20220425,000000,17,17.34,17,17.34,45141,0
+USB_Q.US,D,20220426,000000,17.33,17.33,17.13,17.15,31529,0
+USB_Q.US,D,20220427,000000,17.16,17.3,16.5627,16.77,93134,0
+USB_Q.US,D,20220428,000000,16.8,17.13,16.3015,16.99,122036,0
+USB_Q.US,D,20220429,000000,16.83,17.06,16.65,17.06,98692,0
+USB_Q.US,D,20220502,000000,16.95,16.95,16.13,16.29,89957,0
+USB_Q.US,D,20220503,000000,16.4,16.52,16.12,16.26,88432,0
+USB_Q.US,D,20220504,000000,16.21,16.77,16.2,16.72,103182,0
+USB_Q.US,D,20220505,000000,16.59,16.59,16.13,16.53,115409,0
+USB_Q.US,D,20220506,000000,16.35,16.4733,16.2088,16.29,79272,0
+USB_Q.US,D,20220509,000000,16.22,16.22,15.98,16.0637,57999,0
+USB_Q.US,D,20220510,000000,16.4,16.54,16.1271,16.54,194973,0
+USB_Q.US,D,20220511,000000,16.41,16.71,16.35,16.55,72143,0
+USB_Q.US,D,20220512,000000,16.6,16.84,16.435,16.79,79212,0
+USB_Q.US,D,20220513,000000,16.89,17.06,16.726,16.99,44987,0
+USB_Q.US,D,20220516,000000,16.99,17.16,16.9492,17.16,74073,0
+USB_Q.US,D,20220517,000000,17.24,17.2928,16.95,16.95,106153,0
+USB_Q.US,D,20220518,000000,16.92,16.92,16.51,16.85,94243,0
+USB_Q.US,D,20220519,000000,16.97,16.98,16.69,16.77,59531,0
+USB_Q.US,D,20220520,000000,16.83,16.92,16.39,16.47,68604,0
+USB_Q.US,D,20220523,000000,16.47,16.8055,16.2,16.21,56315,0
+USB_Q.US,D,20220524,000000,16.14,16.61,16.14,16.61,103337,0
+USB_Q.US,D,20220525,000000,16.46,17.3,16.46,17.29,91658,0
+USB_Q.US,D,20220526,000000,17.35,17.81,17.3095,17.8,98387,0
+USB_Q.US,D,20220527,000000,17.94,18.48,17.75,18.3269,67958,0
+USB_Q.US,D,20220531,000000,18.27,18.27,17.7042,18.21,114931,0
+USB_Q.US,D,20220601,000000,18.31,18.33,17.97,17.97,35241,0
+USB_Q.US,D,20220602,000000,17.97,18.18,17.78,18.05,98159,0
+USB_Q.US,D,20220603,000000,17.88,18.08,17.7975,17.99,39946,0
+USB_Q.US,D,20220606,000000,18.09,18.15,17.783,17.93,88709,0
+USB_Q.US,D,20220607,000000,17.94,18.25,17.93,18.14,66371,0
+USB_Q.US,D,20220608,000000,18.15,18.25,18.01,18.05,59649,0
+USB_Q.US,D,20220609,000000,18.04,18.04,17.73,17.73,37377,0
+USB_Q.US,D,20220610,000000,17.51,17.51,17.0298,17.24,38014,0
+USB_Q.US,D,20220613,000000,16.84,16.94,16.3726,16.5,83082,0
+USB_Q.US,D,20220614,000000,16.66,16.8,16.36,16.45,71163,0
+USB_Q.US,D,20220615,000000,16.56,17.19,16.56,16.87,62043,0
+USB_Q.US,D,20220616,000000,16.59,16.74,16.51,16.59,228229,0
+USB_Q.US,D,20220617,000000,16.58,16.78,16.51,16.71,45308,0
+USB_Q.US,D,20220621,000000,16.94,17.14,16.88,17.06,53506,0
+USB_Q.US,D,20220622,000000,17.02,17.3,17.02,17.25,43858,0
+USB_Q.US,D,20220623,000000,17.26,17.46,17.1802,17.43,48521,0
+USB_Q.US,D,20220624,000000,17.46,17.7,17.4201,17.54,77261,0
+USB_Q.US,D,20220627,000000,17.42,17.55,17.35,17.35,45408,0
+USB_Q.US,D,20220628,000000,17.41,17.5499,17.23,17.28,32575,0
+USB_Q.US,D,20220629,000000,17.15,17.25,17.03,17.24,24820,0
+USB_Q.US,D,20220630,000000,17.1,17.31,17.025,17.2837,37645,0
+USB_Q.US,D,20220701,000000,17.3,17.5,17.25,17.45,38312,0
+USB_Q.US,D,20220705,000000,17.4,17.56,17.31,17.47,46870,0
+USB_Q.US,D,20220706,000000,17.56,17.6699,17.36,17.53,29350,0
+USB_Q.US,D,20220707,000000,17.61,17.77,17.5002,17.62,27079,0
+USB_Q.US,D,20220708,000000,17.67,17.73,17.53,17.73,30571,0
+USB_Q.US,D,20220711,000000,17.79,17.92,17.61,17.86,27138,0
+USB_Q.US,D,20220712,000000,17.95,18.08,17.75,17.75,19363,0
+USB_Q.US,D,20220713,000000,17.5,17.78,17.5,17.78,16283,0
+USB_Q.US,D,20220714,000000,17.65,17.74,17.55,17.71,13915,0
+USB_Q.US,D,20220715,000000,17.97,17.98,17.825,17.86,55951,0
+USB_Q.US,D,20220718,000000,17.86,18.03,17.81,17.94,24018,0
+USB_Q.US,D,20220719,000000,18.06,18.06,17.76,17.79,71641,0
+USB_Q.US,D,20220720,000000,17.85,17.92,17.7501,17.85,27151,0
+USB_Q.US,D,20220721,000000,17.92,17.95,17.81,17.94,18465,0
+USB_Q.US,D,20220722,000000,18.06,18.2,18.0088,18.17,18033,0
+USB_Q.US,D,20220725,000000,18.18,18.23,17.96,18.16,43174,0
+USB_Q.US,D,20220726,000000,18.13,18.2,18.0561,18.15,25893,0
+USB_Q.US,D,20220727,000000,18.17,18.3,18.15,18.21,51833,0
+USB_Q.US,D,20220728,000000,18.3,18.5,18.15,18.5,68983,0
+USB_Q.US,D,20220729,000000,18.55,18.95,18.45,18.82,59155,0
+USB_Q.US,D,20220801,000000,18.73,18.97,18.58,18.95,62326,0
+USB_Q.US,D,20220802,000000,18.94,19.55,18.86,19.5,87657,0
+USB_Q.US,D,20220803,000000,19.5,19.58,19.2817,19.58,61373,0
+USB_Q.US,D,20220804,000000,19.6,19.61,19.48,19.57,43604,0
+USB_Q.US,D,20220805,000000,19.34,19.43,19,19.065,54141,0
+USB_Q.US,D,20220808,000000,19.09,19.28,18.94,19,35186,0
+USB_Q.US,D,20220809,000000,19.06,19.06,18.6138,18.77,29215,0
+USB_Q.US,D,20220810,000000,18.86,19.1518,18.86,18.98,53563,0
+USB_Q.US,D,20220811,000000,19.08,19.08,18.73,18.82,32899,0
+USB_Q.US,D,20220812,000000,18.91,18.9343,18.68,18.85,34406,0
+USB_Q.US,D,20220815,000000,18.89,18.93,18.82,18.86,40280,0
+USB_Q.US,D,20220816,000000,18.89,18.91,18.71,18.82,81582,0
+USB_Q.US,D,20220817,000000,18.7,18.78,18.48,18.64,50495,0
+USB_Q.US,D,20220818,000000,18.6,18.6,18.45,18.49,19320,0
+USB_Q.US,D,20220819,000000,18.25,18.29,18.1,18.17,25900,0
+USB_Q.US,D,20220822,000000,18.05,18.05,17.87,17.87,30258,0
+USB_Q.US,D,20220823,000000,17.8,18.07,17.12,17.44,129923,0
+USB_Q.US,D,20220824,000000,17.45,17.75,17.34,17.61,81370,0
+USB_Q.US,D,20220825,000000,17.74,17.97,17.67,17.92,30413,0
+USB_Q.US,D,20220826,000000,17.99,17.99,17.56,17.66,29594,0
+USB_Q.US,D,20220829,000000,17.53,17.63,17.42,17.52,40385,0
+USB_Q.US,D,20220830,000000,17.59,17.67,17.3,17.38,66600,0
+USB_Q.US,D,20220831,000000,17.51,17.51,17.15,17.17,72416,0
+USB_Q.US,D,20220901,000000,17.08,17.17,16.77,16.93,35880,0
+USB_Q.US,D,20220902,000000,17,17.1693,16.87,16.95,21485,0
+USB_Q.US,D,20220906,000000,16.83,17.16,16.67,16.7,31505,0
+USB_Q.US,D,20220907,000000,16.82,17.02,16.7501,16.96,60370,0
+USB_Q.US,D,20220908,000000,16.87,17.1,16.73,16.75,38073,0
+USB_Q.US,D,20220909,000000,16.76,17.06,16.76,17.03,36868,0
+USB_Q.US,D,20220912,000000,17.1,17.3,17.07,17.18,32470,0
+USB_Q.US,D,20220913,000000,16.85,17.05,16.85,17.04,45845,0
+USB_Q.US,D,20220914,000000,16.95,17.07,16.92,16.99,43691,0
+USB_Q.US,D,20220915,000000,16.94,16.9992,16.72,16.81,37862,0
+USB_Q.US,D,20220916,000000,16.66,16.77,16.45,16.72,24373,0
+USB_Q.US,D,20220919,000000,16.6,16.6605,16.5,16.51,38293,0
+USB_Q.US,D,20220920,000000,16.4,16.5207,16.25,16.48,53621,0
+USB_Q.US,D,20220921,000000,16.48,16.82,16.4575,16.67,96468,0
+USB_Q.US,D,20220922,000000,16.57,16.59,16.4,16.5,46311,0
+USB_Q.US,D,20220923,000000,16.44,16.4452,16.15,16.34,46183,0
+USB_Q.US,D,20220926,000000,16.37,16.37,16.11,16.11,39274,0
+USB_Q.US,D,20220927,000000,16.11,16.2115,15.98,16.13,115592,0
+USB_Q.US,D,20220928,000000,16.27,16.4507,16.08,16.24,173433,0
+USB_Q.US,D,20220929,000000,15.97,16.14,15.6677,15.86,54992,0
+USB_Q.US,D,20220930,000000,15.97,16.13,15.86,16.07,142976,0
+USB_Q.US,D,20221003,000000,16.2,16.35,16.17,16.2,38186,0
+USB_Q.US,D,20221004,000000,16.26,16.49,16.2,16.28,70935,0
+USB_Q.US,D,20221005,000000,16.14,16.25,16.0629,16.17,35535,0
+USB_Q.US,D,20221006,000000,16.07,16.2242,15.9656,16.06,49163,0
+USB_Q.US,D,20221007,000000,15.87,15.99,15.7906,15.97,22112,0
+USB_Q.US,D,20221010,000000,16,16,15.6351,15.76,21271,0
+USB_Q.US,D,20221011,000000,15.78,15.78,15.54,15.69,55811,0
+USB_Q.US,D,20221012,000000,15.63,15.6888,15.48,15.48,59046,0
+USB_Q.US,D,20221013,000000,15.28,15.62,15.1436,15.44,62011,0
+USB_Q.US,D,20221014,000000,15.5,15.62,15.24,15.24,69936,0
+USB_Q.US,D,20221017,000000,15.59,15.63,15.27,15.36,39048,0
+USB_Q.US,D,20221018,000000,15.56,15.56,15.3,15.4,39722,0
+USB_Q.US,D,20221019,000000,15.33,15.35,15.2001,15.3,48063,0
+USB_Q.US,D,20221020,000000,15.2,15.22,15.05,15.22,71781,0
+USB_Q.US,D,20221021,000000,15.1,15.2,15.0547,15.13,62383,0
+USB_Q.US,D,20221024,000000,15.13,15.21,15.08,15.11,62247,0
+USB_Q.US,D,20221025,000000,15.16,15.45,15.16,15.45,67661,0
+USB_Q.US,D,20221026,000000,15.49,15.6799,15.36,15.4,50162,0
+USB_Q.US,D,20221027,000000,15.5,15.595,15.39,15.51,38536,0
+USB_Q.US,D,20221028,000000,15.5,15.58,15.41,15.47,28968,0
+USB_Q.US,D,20221031,000000,15.53,15.54,15.04,15.13,161640,0
+USB_Q.US,D,20221101,000000,15.31,15.33,15.13,15.25,70575,0
+USB_Q.US,D,20221102,000000,15.25,15.49,15.1,15.19,99513,0
+USB_Q.US,D,20221103,000000,15.15,15.2578,15.04,15.17,66980,0
+USB_Q.US,D,20221104,000000,15.21,15.2625,15.09,15.19,42865,0
+USB_Q.US,D,20221107,000000,15.12,15.37,15.1,15.27,94460,0
+USB_Q.US,D,20221108,000000,15.36,15.595,15.26,15.5572,84528,0
+USB_Q.US,D,20221109,000000,15.51,15.64,15.4,15.59,59151,0
+USB_Q.US,D,20221110,000000,15.9,16.78,15.9,16.65,109016,0
+USB_Q.US,D,20221111,000000,16.75,17.1,16.68,16.76,79200,0
+USB_Q.US,D,20221114,000000,16.84,16.84,16.5271,16.65,54301,0
+USB_Q.US,D,20221115,000000,16.76,16.96,16.76,16.8589,46117,0
+USB_Q.US,D,20221116,000000,16.94,16.995,16.83,16.98,41634,0
+USB_Q.US,D,20221117,000000,16.73,16.8714,16.71,16.8139,39248,0
+USB_Q.US,D,20221118,000000,16.8,16.87,16.74,16.86,32795,0
+USB_Q.US,D,20221121,000000,16.81,16.95,16.78,16.94,44664,0
+USB_Q.US,D,20221122,000000,16.99,16.99,16.8,16.83,64756,0
+USB_Q.US,D,20221123,000000,16.87,17.04,16.82,16.9,56650,0
+USB_Q.US,D,20221125,000000,16.92,17.02,16.88,16.97,15799,0
+USB_Q.US,D,20221128,000000,16.94,17,16.73,16.78,48848,0
+USB_Q.US,D,20221129,000000,16.74,16.7776,16.52,16.64,54537,0
+USB_Q.US,D,20221130,000000,16.48,16.9,16.4637,16.9,76094,0
+USB_Q.US,D,20221201,000000,16.98,17.2799,16.9091,17.14,53102,0
+USB_Q.US,D,20221202,000000,17.02,17.25,16.9466,17.25,50026,0
+USB_Q.US,D,20221205,000000,17.1,17.21,16.87,16.93,50578,0
+USB_Q.US,D,20221206,000000,16.85,16.93,16.63,16.71,44169,0
+USB_Q.US,D,20221207,000000,16.73,16.87,16.7,16.86,72753,0
+USB_Q.US,D,20221208,000000,16.79,16.9699,16.67,16.86,65518,0
+USB_Q.US,D,20221209,000000,16.67,16.8,16.6,16.63,61667,0
+USB_Q.US,D,20221212,000000,16.65,16.73,16.58,16.61,102298,0
+USB_Q.US,D,20221213,000000,16.93,17.1,16.78,16.93,100174,0
+USB_Q.US,D,20221214,000000,16.96,16.98,16.73,16.9,52508,0
+USB_Q.US,D,20221215,000000,16.84,16.88,16.7146,16.86,60192,0
+USB_Q.US,D,20221216,000000,16.78,16.8299,16.6,16.7,55742,0
+USB_Q.US,D,20221219,000000,16.63,16.83,16.62,16.65,83190,0
+USB_Q.US,D,20221220,000000,16.55,16.71,16.5,16.62,63628,0
+USB_Q.US,D,20221221,000000,16.67,16.76,16.5757,16.7,69215,0
+USB_Q.US,D,20221222,000000,16.62,16.6754,16.31,16.45,59573,0
+USB_Q.US,D,20221223,000000,16.52,16.54,16.32,16.42,45939,0
+USB_Q.US,D,20221227,000000,16.31,16.42,16.12,16.1628,65022,0
+USB_Q.US,D,20221228,000000,16.12,16.2585,15.87,15.87,70782,0
+USB_Q.US,D,20221229,000000,15.64,15.8,15.56,15.59,72944,0
+USB_Q.US,D,20221230,000000,15.61,15.665,15.4,15.5,84709,0
+USB_Q.US,D,20230103,000000,15.68,16.25,15.56,15.64,52463,0
+USB_Q.US,D,20230104,000000,15.76,16.25,15.76,16.25,57256,0
+USB_Q.US,D,20230105,000000,16.1,16.55,16.0946,16.53,42404,0
+USB_Q.US,D,20230106,000000,16.6,17.1387,16.4945,17.03,58784,0
+USB_Q.US,D,20230109,000000,17,17.3727,16.9724,17.16,81421,0
+USB_Q.US,D,20230110,000000,17.1,17.15,17,17.02,214866,0
+USB_Q.US,D,20230111,000000,17.11,17.1499,17.0075,17.0301,53582,0
+USB_Q.US,D,20230112,000000,17.14,17.3,16.98,17.25,45281,0
+USB_Q.US,D,20230113,000000,17.12,17.36,17.12,17.29,79389,0
+USB_Q.US,D,20230117,000000,17.37,17.82,17.35,17.815,88893,0
+USB_Q.US,D,20230118,000000,17.97,18.23,17.84,17.88,65670,0
+USB_Q.US,D,20230119,000000,17.87,18.0499,17.71,18.01,54601,0
+USB_Q.US,D,20230120,000000,18.02,18.09,17.87,18.07,29344,0
+USB_Q.US,D,20230123,000000,18.06,18.27,17.9312,18.2,44003,0
+USB_Q.US,D,20230124,000000,23.16,23.16,18.11,18.18,34848,0
+USB_Q.US,D,20230125,000000,18.09,18.26,18.0277,18.19,49615,0
+USB_Q.US,D,20230126,000000,18.28,18.281,18.11,18.23,63282,0
+USB_Q.US,D,20230127,000000,18.2,18.34,18.11,18.11,47328,0
+USB_Q.US,D,20230130,000000,18.11,18.33,18.0385,18.27,61638,0
+USB_Q.US,D,20230131,000000,18.31,18.4143,18.28,18.38,85473,0
+USB_Q.US,D,20230201,000000,18.32,18.55,18.24,18.5,47379,0
+USB_Q.US,D,20230202,000000,18.63,18.71,18.52,18.6,97404,0
+USB_Q.US,D,20230203,000000,18.4,18.4826,18.09,18.1,79047,0
+USB_Q.US,D,20230206,000000,17.9,17.9899,17.68,17.73,44201,0
+USB_Q.US,D,20230207,000000,17.77,17.77,17.45,17.55,76598,0
+USB_Q.US,D,20230208,000000,17.55,17.6003,17.35,17.45,310922,0
+USB_Q.US,D,20230209,000000,17.55,17.58,17.3439,17.39,65700,0
+USB_Q.US,D,20230210,000000,17.37,17.37,17.15,17.2285,89266,0
+USB_Q.US,D,20230213,000000,17.25,17.39,17.23,17.39,66906,0
+USB_Q.US,D,20230214,000000,17.34,17.54,17.24,17.54,33822,0
+USB_Q.US,D,20230215,000000,17.44,17.53,17.44,17.5,27921,0
+USB_Q.US,D,20230216,000000,17.37,17.4,17.24,17.24,28074,0
+USB_Q.US,D,20230217,000000,17.17,17.28,17.1013,17.27,32438,0
+USB_Q.US,D,20230221,000000,17.11,17.15,16.76,16.81,37876,0
+USB_Q.US,D,20230222,000000,16.8,17.13,16.74,17.12,41889,0
+USB_Q.US,D,20230223,000000,17.18,17.37,17.1,17.36,17802,0
+USB_Q.US,D,20230224,000000,17.2,17.24,17.14,17.23,22491,0
+USB_Q.US,D,20230227,000000,17.32,17.355,17.13,17.13,29419,0
+USB_Q.US,D,20230228,000000,17.2,17.29,17.09,17.13,54398,0
+USB_Q.US,D,20230301,000000,17.24,17.32,16.9555,17.11,80223,0
+USB_Q.US,D,20230302,000000,16.95,17.06,16.88,17.02,16886,0
+USB_Q.US,D,20230303,000000,17.16,17.32,17.07,17.31,31790,0
+USB_Q.US,D,20230306,000000,17.36,17.44,17.3182,17.38,32394,0
+USB_Q.US,D,20230307,000000,17.38,17.38,17.1741,17.22,23343,0
+USB_Q.US,D,20230308,000000,17.26,17.38,17.13,17.25,23230,0
+USB_Q.US,D,20230309,000000,17.21,17.2408,16.5985,16.61,61880,0
+USB_Q.US,D,20230310,000000,16.65,16.75,16.28,16.49,80135,0
+USB_Q.US,D,20230313,000000,15.64,16.05,15.55,15.63,135777,0
+USB_Q.US,D,20230314,000000,16.19,17.233,16.19,16.92,135800,0
+USB_Q.US,D,20230315,000000,16.64,17.58,16.536,17.29,260935,0
+USB_Q.US,D,20230316,000000,17.13,18.18,17.1,17.91,235211,0
+USB_Q.US,D,20230317,000000,17.84,17.9,17.4,17.75,154541,0
+USB_Q.US,D,20230320,000000,17.89,18.24,17.63,17.63,157001,0
+USB_Q.US,D,20230321,000000,17.78,17.99,17.71,17.9,45456,0
+USB_Q.US,D,20230322,000000,17.82,18.03,17.76,17.85,50539,0
+USB_Q.US,D,20230323,000000,17.85,17.97,17.36,17.42,63454,0
+USB_Q.US,D,20230324,000000,17.37,17.47,17.092,17.35,46978,0
+USB_Q.US,D,20230327,000000,17.4,17.75,17.4,17.64,37391,0
+USB_Q.US,D,20230328,000000,17.59,17.79,17.53,17.7,14413,0
+USB_Q.US,D,20230329,000000,17.8226,18.09,17.74,18,34607,0
+USB_Q.US,D,20230330,000000,17.85,17.86,17.605,17.86,46338,0
+USB_Q.US,D,20230331,000000,17.86,17.9999,17.63,17.8,105437,0
+USB_Q.US,D,20230403,000000,17.75,18.08,16.82,17.95,131040,0
+USB_Q.US,D,20230404,000000,17.93,18.03,17.6772,17.9,60570,0
+USB_Q.US,D,20230405,000000,17.78,17.89,17.7304,17.85,41694,0
+USB_Q.US,D,20230406,000000,17.84,18.12,17.7999,18.055,19691,0
+USB_Q.US,D,20230410,000000,17.93,18.0999,17.84,17.84,51572,0
+USB_Q.US,D,20230411,000000,17.93,18.03,17.83,17.98,57022,0
+USB_Q.US,D,20230412,000000,18.02,18.07,17.81,17.97,31196,0
+USB_Q.US,D,20230413,000000,18,18.0486,17.86,18.01,30376,0
+USB_Q.US,D,20230414,000000,17.98,18.1049,17.8408,17.92,40455,0
+USB_Q.US,D,20230417,000000,17.94,18,17.75,17.75,45194,0
+USB_Q.US,D,20230418,000000,17.83,17.9099,17.57,17.59,92893,0
+USB_Q.US,D,20230419,000000,17.61,17.85,17.54,17.73,47745,0
+USB_Q.US,D,20230420,000000,17.73,17.7499,17.6,17.65,54515,0
+USB_Q.US,D,20230421,000000,17.68,17.75,17.62,17.68,16875,0
+USB_Q.US,D,20230424,000000,17.7,17.79,17.4,17.55,64942,0
+USB_Q.US,D,20230425,000000,17.45,17.52,16.97,17.04,68610,0
+USB_Q.US,D,20230426,000000,17.06,17.23,16.88,16.94,64801,0
+USB_Q.US,D,20230427,000000,16.88,17.15,16.88,17.02,58456,0
+USB_Q.US,D,20230428,000000,17,17.17,16.95,17.07,102132,0
+USB_Q.US,D,20230501,000000,17.05,17.14,16.22,16.48,66995,0
+USB_Q.US,D,20230502,000000,16.29,16.35,15.5497,15.87,104926,0
+USB_Q.US,D,20230503,000000,15.81,15.98,15.12,15.12,89375,0
+USB_Q.US,D,20230504,000000,15.01,15.01,13.57,13.77,260005,0
+USB_Q.US,D,20230505,000000,14.46,14.78,14.01,14.54,170891,0
+USB_Q.US,D,20230508,000000,14.66,15.15,14.66,14.9,140021,0
+USB_Q.US,D,20230509,000000,14.95,15.21,14.63,15.12,79141,0
+USB_Q.US,D,20230510,000000,15.41,15.83,15.41,15.65,105310,0
+USB_Q.US,D,20230511,000000,15.26,15.7199,15.26,15.58,16795,0
+USB_Q.US,D,20230512,000000,15.79,15.79,15.45,15.58,26587,0
+USB_Q.US,D,20230515,000000,15.57,15.69,15.44,15.69,37995,0
+USB_Q.US,D,20230516,000000,15.49,15.68,15.13,15.2,25192,0
+USB_Q.US,D,20230517,000000,15.29,15.74,15.02,15.73,20212,0
+USB_Q.US,D,20230518,000000,15.78,16.47,15.49,16.11,35986,0
+USB_Q.US,D,20230519,000000,16.16,16.34,15.86,16.2,100125,0
+USB_Q.US,D,20230522,000000,16.33,16.445,16.05,16.19,17230,0
+USB_Q.US,D,20230523,000000,15.97,16.28,15.97,16.04,26404,0
+USB_Q.US,D,20230524,000000,15.92,16.29,15.9001,16.1715,28060,0
+USB_Q.US,D,20230525,000000,16.1,16.39,15.867,16.2,29427,0
+USB_Q.US,D,20230526,000000,16.28,16.33,16.2,16.26,21707,0
+USB_Q.US,D,20230530,000000,16.37,16.76,16.37,16.47,27337,0
+USB_Q.US,D,20230531,000000,16.29,16.75,16.29,16.5,101895,0
+USB_Q.US,D,20230601,000000,16.52,16.89,16.441,16.6,37512,0
+USB_Q.US,D,20230602,000000,16.65,17.06,16.65,16.83,56066,0
+USB_Q.US,D,20230605,000000,16.87,16.9086,16.66,16.68,36873,0
+USB_Q.US,D,20230606,000000,16.71,16.73,16.48,16.48,25105,0
+USB_Q.US,D,20230607,000000,16.57,16.68,16.36,16.36,26568,0
+USB_Q.US,D,20230608,000000,16.42,16.5695,16.31,16.34,25348,0
+USB_Q.US,D,20230609,000000,16.4,16.45,16.35,16.38,18887,0
+USB_Q.US,D,20230612,000000,16.4,16.4,16.09,16.23,21245,0
+USB_Q.US,D,20230613,000000,16.35,16.35,16.17,16.17,45844,0
+USB_Q.US,D,20230614,000000,16.21,16.24,15.92,16.09,30656,0
+USB_Q.US,D,20230615,000000,16.06,16.34,16.06,16.2,21896,0
+USB_Q.US,D,20230616,000000,16.17,16.2,16.1,16.1,13526,0
+USB_Q.US,D,20230620,000000,16.1,16.2,15.91,15.99,23005,0
+USB_Q.US,D,20230621,000000,15.89,16.13,15.84,16.05,20709,0
+USB_Q.US,D,20230622,000000,16.09,16.13,15.74,15.87,36190,0
+USB_Q.US,D,20230623,000000,15.7,16.02,15.7,15.98,19411,0
+USB_Q.US,D,20230626,000000,16.08,16.22,16,16.18,24005,0
+USB_Q.US,D,20230627,000000,16.34,16.34,16.19,16.24,25167,0
+USB_Q.US,D,20230628,000000,16.17,16.38,16.17,16.27,16899,0
+USB_Q.US,D,20230629,000000,16.01,16.0822,15.675,15.87,60421,0
+USB_Q.US,D,20230630,000000,15.91,16.14,15.8832,16.14,96159,0
+USB_Q.US,D,20230703,000000,16,16.1491,16,16.06,14067,0
+USB_Q.US,D,20230705,000000,15.98,16.132,15.78,15.82,25482,0
+USB_Q.US,D,20230706,000000,15.7,15.7,15.15,15.61,45816,0
+USB_Q.US,D,20230707,000000,15.5,15.8692,15.5,15.77,43420,0
+USB_Q.US,D,20230710,000000,15.75,15.83,15.66,15.77,20827,0
+USB_Q.US,D,20230711,000000,15.86,15.9,15.71,15.81,53112,0
+USB_Q.US,D,20230712,000000,15.86,16.0268,15.79,15.9,68971,0
+USB_Q.US,D,20230713,000000,15.98,16.075,15.89,16,45410,0
+USB_Q.US,D,20230714,000000,16.08,16.15,15.72,15.85,54547,0
+USB_Q.US,D,20230717,000000,15.9,15.9999,15.62,15.76,36531,0
+USB_Q.US,D,20230718,000000,15.64,15.84,15.64,15.77,52064,0
+USB_Q.US,D,20230719,000000,15.85,16.11,15.85,15.92,38673,0
+USB_Q.US,D,20230720,000000,15.97,15.97,15.8,15.91,47376,0
+USB_Q.US,D,20230721,000000,15.98,16.02,15.83,15.87,66765,0
+USB_Q.US,D,20230724,000000,15.87,15.98,15.85,15.9,21277,0
+USB_Q.US,D,20230725,000000,15.85,15.8966,15.76,15.83,33703,0
+USB_Q.US,D,20230726,000000,15.88,16.084,15.84,15.96,12106,0
+USB_Q.US,D,20230727,000000,16.19,16.26,16.02,16.06,33558,0
+USB_Q.US,D,20230728,000000,16.14,16.14,15.79,15.91,21028,0
+USB_Q.US,D,20230731,000000,15.92,16.1,15.92,16.04,84284,0
+USB_Q.US,D,20230801,000000,15.92,16.01,15.8513,15.89,19442,0
+USB_Q.US,D,20230802,000000,15.73,15.89,15.6506,15.751,17440,0
+USB_Q.US,D,20230803,000000,15.62,15.7499,15.56,15.57,31871,0
+USB_Q.US,D,20230804,000000,15.6,15.93,15.6,15.7,18044,0
+USB_Q.US,D,20230807,000000,15.72,15.8568,15.71,15.76,30728,0
+USB_Q.US,D,20230808,000000,15.68,15.79,15.56,15.65,58930,0
+USB_Q.US,D,20230809,000000,15.64,15.77,15.625,15.65,25981,0
+USB_Q.US,D,20230810,000000,15.7,15.9,15.6437,15.75,26496,0
+USB_Q.US,D,20230811,000000,15.6,15.85,15.6,15.805,12392,0
+USB_Q.US,D,20230814,000000,15.81,15.81,15.7225,15.78,16037,0
+USB_Q.US,D,20230815,000000,15.75,15.7886,15.65,15.68,23204,0
+USB_Q.US,D,20230816,000000,15.62,15.7647,15.62,15.7,22205,0
+USB_Q.US,D,20230817,000000,15.74,15.74,15.5708,15.65,24697,0
+USB_Q.US,D,20230818,000000,15.57,15.775,15.57,15.6,10790,0
+USB_Q.US,D,20230821,000000,15.55,15.67,15.48,15.52,27897,0
+USB_Q.US,D,20230822,000000,15.63,15.65,15.48,15.51,21788,0
+USB_Q.US,D,20230823,000000,15.55,15.69,15.55,15.69,22345,0
+USB_Q.US,D,20230824,000000,15.64,15.7602,15.54,15.66,16522,0
+USB_Q.US,D,20230825,000000,15.62,15.6873,15.44,15.57,13826,0
+USB_Q.US,D,20230828,000000,15.59,15.6174,15.42,15.42,15379,0
+USB_Q.US,D,20230829,000000,15.4,15.5858,15.4,15.55,14492,0
+USB_Q.US,D,20230830,000000,15.5,15.69,15.5,15.625,21020,0
+USB_Q.US,D,20230831,000000,15.6,16.07,15.55,16,128460,0
+USB_Q.US,D,20230901,000000,15.85,15.9708,15.79,15.93,7758,0
+USB_Q.US,D,20230905,000000,15.85,15.85,15.71,15.71,34012,0
+USB_Q.US,D,20230906,000000,15.72,15.8,15.65,15.74,8337,0
+USB_Q.US,D,20230907,000000,15.65,15.7699,15.5403,15.7,16621,0
+USB_Q.US,D,20230908,000000,15.65,15.82,15.65,15.763,15199,0
+USB_Q.US,D,20230911,000000,15.85,15.8781,15.72,15.73,14267,0
+USB_Q.US,D,20230912,000000,15.675,15.74,15.58,15.67,39944,0
+USB_Q.US,D,20230913,000000,15.66,15.78,15.59,15.77,23283,0
+USB_Q.US,D,20230914,000000,15.79,16.06,15.7532,16.06,70113,0
+USB_Q.US,D,20230915,000000,15.98,16.08,15.91,16.03,41581,0
+USB_Q.US,D,20230918,000000,16,16.19,15.8766,16.08,23658,0
+USB_Q.US,D,20230919,000000,16.03,16.2188,16.01,16.17,17891,0
+USB_Q.US,D,20230920,000000,16.18,16.245,16.06,16.21,18432,0
+USB_Q.US,D,20230921,000000,15.92,16.04,15.76,16,18948,0
+USB_Q.US,D,20230922,000000,15.93,16.12,15.9006,15.98,16339,0
+USB_Q.US,D,20230925,000000,15.85,15.9899,15.8201,15.9,22190,0
+USB_Q.US,D,20230926,000000,15.82,15.885,15.3082,15.38,48215,0
+USB_Q.US,D,20230927,000000,15.46,15.4766,15.1101,15.42,38083,0
+USB_Q.US,D,20230928,000000,15.11,15.26,15.081,15.25,44381,0
+USB_Q.US,D,20230929,000000,15.32,15.5,15.15,15.21,146619,0
+USB_Q.US,D,20231002,000000,15.11,15.3,14.89,14.95,16988,0
+USB_Q.US,D,20231003,000000,14.85,14.97,14.07,14.12,47333,0
+USB_Q.US,D,20231004,000000,14.4013,14.4013,14.01,14.1,42118,0
+USB_Q.US,D,20231005,000000,14.11,14.19,13.9,13.9,81279,0
+USB_Q.US,D,20231006,000000,13.7,13.9,13.6,13.76,45338,0
+USB_Q.US,D,20231009,000000,13.74,14.0899,13.74,14.02,32874,0
+USB_Q.US,D,20231010,000000,14.07,14.22,13.9,14.05,33236,0
+USB_Q.US,D,20231011,000000,14.37,14.37,14.05,14.1,38780,0
+USB_Q.US,D,20231012,000000,14.1,14.13,13.745,13.8999,39968,0
+USB_Q.US,D,20231013,000000,13.94,14.05,13.61,13.64,30085,0
+USB_Q.US,D,20231016,000000,13.76,13.94,13.584,13.8848,36671,0
+USB_Q.US,D,20231017,000000,13.69,14,13.57,13.74,53154,0
+USB_Q.US,D,20231018,000000,13.7,13.85,13.57,13.6,31091,0
+USB_Q.US,D,20231019,000000,13.68,13.7299,13.5,13.5,25653,0
+USB_Q.US,D,20231020,000000,13.63,13.74,13.32,13.7,81022,0
+USB_Q.US,D,20231023,000000,13.53,13.83,13.53,13.82,32592,0
+USB_Q.US,D,20231024,000000,13.83,14.18,13.83,14.18,53859,0
+USB_Q.US,D,20231025,000000,14.02,14.12,13.94,14,37609,0
+USB_Q.US,D,20231026,000000,14.07,14.17,14.0301,14.14,51314,0
+USB_Q.US,D,20231027,000000,14.17,14.18,13.97,13.97,46694,0
+USB_Q.US,D,20231030,000000,14.04,14.13,13.9,14,38049,0
+USB_Q.US,D,20231031,000000,13.92,14.21,13.9,14.19,125338,0
+USB_Q.US,D,20231101,000000,14.26,14.52,14.07,14.34,32546,0
+USB_Q.US,D,20231102,000000,14.54,14.92,14.54,14.75,48856,0
+USB_Q.US,D,20231103,000000,14.9817,15.36,14.9116,15.36,35391,0
+USB_Q.US,D,20231106,000000,15.21,15.84,15.21,15.64,193034,0
+USB_Q.US,D,20231107,000000,15.75,15.75,15.59,15.69,44864,0
+USB_Q.US,D,20231108,000000,15.72,15.78,15.68,15.68,34394,0
+USB_Q.US,D,20231109,000000,15.64,15.679,15.3,15.32,44251,0
+USB_Q.US,D,20231110,000000,15.51,15.57,15.37,15.45,36742,0
+USB_Q.US,D,20231113,000000,15.42,15.71,15.3713,15.56,80165,0
+USB_Q.US,D,20231114,000000,15.87,15.96,15.72,15.76,36521,0
+USB_Q.US,D,20231115,000000,15.7,15.83,15.67,15.67,32383,0
+USB_Q.US,D,20231116,000000,15.77,15.82,15.67,15.74,16368,0
+USB_Q.US,D,20231117,000000,15.84,15.85,15.52,15.55,26336,0
+USB_Q.US,D,20231120,000000,15.49,15.72,15.49,15.59,38328,0
+USB_Q.US,D,20231121,000000,15.6,15.6891,15.4,15.45,27332,0
+USB_Q.US,D,20231122,000000,15.54,15.55,15.1062,15.29,48311,0
+USB_Q.US,D,20231124,000000,15.29,15.41,15.1887,15.41,12129,0
+USB_Q.US,D,20231127,000000,15.4,15.75,15.4,15.73,27707,0
+USB_Q.US,D,20231128,000000,15.75,15.91,15.7,15.91,26667,0
+USB_Q.US,D,20231129,000000,16.03,16.45,16.01,16.4,54151,0
+USB_Q.US,D,20231130,000000,16.32,16.45,16.11,16.16,126619,0
+USB_Q.US,D,20231201,000000,16.16,16.49,16.16,16.44,55711,0
+USB_Q.US,D,20231204,000000,16.34,16.45,16.18,16.2,30248,0
+USB_Q.US,D,20231205,000000,16.35,16.388,16.11,16.11,23350,0
+USB_Q.US,D,20231206,000000,16.24,16.3181,16.06,16.14,49780,0
+USB_Q.US,D,20231207,000000,16.21,16.24,16.06,16.15,24764,0
+USB_Q.US,D,20231208,000000,16.1,16.16,15.95,16.03,35973,0
+USB_Q.US,D,20231211,000000,16.09,16.09,15.6689,15.81,76188,0
+USB_Q.US,D,20231212,000000,15.69,15.9297,15.69,15.775,59918,0
+USB_Q.US,D,20231213,000000,15.9,16.26,15.77,16.135,45626,0
+USB_Q.US,D,20231214,000000,16.34,16.75,16.32,16.65,67681,0
+USB_Q.US,D,20231215,000000,16.54,16.7971,16.4,16.5,37165,0
+USB_Q.US,D,20231218,000000,16.59,16.59,16.35,16.43,42964,0
+USB_Q.US,D,20231219,000000,16.43,16.5791,16.38,16.4866,47815,0
+USB_Q.US,D,20231220,000000,16.35,16.69,16.35,16.69,41929,0
+USB_Q.US,D,20231221,000000,16.78,16.81,16.35,16.61,99592,0
+USB_Q.US,D,20231222,000000,16.65,16.88,16.56,16.88,57591,0
+USB_Q.US,D,20231226,000000,16.81,17.2,16.8045,17.2,53706,0
+USB_Q.US,D,20231227,000000,17.24,17.395,17.1,17.39,41114,0
+USB_Q.US,D,20231228,000000,17.07,17.29,16.91,16.93,40707,0
+USB_Q.US,D,20231229,000000,17.02,17.0399,16.58,16.58,55223,0
+USB_Q.US,D,20240102,000000,16.56,16.64,16.45,16.61,23712,0
+USB_Q.US,D,20240103,000000,16.51,16.74,16.37,16.56,36302,0
+USB_Q.US,D,20240104,000000,16.67,16.73,16.522,16.58,27274,0
+USB_Q.US,D,20240105,000000,16.65,16.811,16.55,16.56,17998,0
+USB_Q.US,D,20240108,000000,16.56,16.83,16.56,16.83,27702,0
+USB_Q.US,D,20240109,000000,16.68,16.89,16.68,16.85,17451,0
+USB_Q.US,D,20240110,000000,16.9,16.9852,16.8314,16.9,16994,0
+USB_Q.US,D,20240111,000000,16.84,16.99,16.7,16.83,27808,0
+USB_Q.US,D,20240112,000000,16.92,16.93,16.85,16.89,16155,0
+USB_Q.US,D,20240116,000000,16.9,16.96,16.74,16.85,27124,0
+USB_Q.US,D,20240117,000000,16.71,16.8399,16.7,16.71,15838,0
+USB_Q.US,D,20240118,000000,16.71,16.86,16.58,16.62,37060,0
+USB_Q.US,D,20240119,000000,16.69,16.81,16.5532,16.73,28473,0
+USB_Q.US,D,20240122,000000,16.81,16.96,16.68,16.79,37569,0
+USB_Q.US,D,20240123,000000,16.84,16.92,16.77,16.9,27787,0
+USB_Q.US,D,20240124,000000,16.99,16.99,16.88,16.906,30116,0
+USB_Q.US,D,20240125,000000,16.95,17.31,16.9101,17.27,34530,0
+USB_Q.US,D,20240126,000000,17.24,17.369,17.0914,17.26,29794,0
+USB_Q.US,D,20240129,000000,17.21,17.44,17.21,17.41,44890,0
+USB_Q.US,D,20240130,000000,17.41,17.59,17.34,17.53,24605,0
+USB_Q.US,D,20240131,000000,17.46,17.555,17.21,17.26,110260,0
+USB_Q.US,D,20240201,000000,17.42,17.5,16.98,17.48,29242,0
+USB_Q.US,D,20240202,000000,17.18,17.49,17.12,17.39,18596,0
+USB_Q.US,D,20240205,000000,17.23,17.31,17.1,17.1,24137,0
+USB_Q.US,D,20240206,000000,17.1,17.27,17.1,17.219,11719,0
+USB_Q.US,D,20240207,000000,17.26,17.29,17.1,17.19,39545,0
+USB_Q.US,D,20240208,000000,17.17,17.26,17.0206,17.22,19091,0
+USB_Q.US,D,20240209,000000,17.2,17.39,17.1101,17.39,16317,0
+USB_Q.US,D,20240212,000000,17.39,17.4,17.2914,17.36,23091,0
+USB_Q.US,D,20240213,000000,17.05,17.24,16.93,17.13,20864,0
+USB_Q.US,D,20240214,000000,17.13,17.26,16.9,16.93,18897,0
+USB_Q.US,D,20240215,000000,16.95,17.15,16.92,17.0835,14956,0
+USB_Q.US,D,20240216,000000,17.02,17.1484,16.9901,17.08,8239,0
+USB_Q.US,D,20240220,000000,16.99,17.16,16.99,17.1,17977,0
+USB_Q.US,D,20240221,000000,17.1,17.3279,17.03,17.03,19265,0
+USB_Q.US,D,20240222,000000,17.1,17.1999,17.0701,17.1,15092,0
+USB_Q.US,D,20240223,000000,17.2,17.43,17.17,17.38,29542,0
+USB_Q.US,D,20240226,000000,17.43,17.49,17.365,17.49,25362,0
+USB_Q.US,D,20240227,000000,17.48,17.499,17.3642,17.39,24771,0
+USB_Q.US,D,20240228,000000,17.43,17.47,17.33,17.43,21865,0
+USB_Q.US,D,20240229,000000,17.48,17.95,17.3732,17.85,115262,0
+USB_Q.US,D,20240301,000000,17.79,17.79,17.55,17.69,40428,0
+USB_Q.US,D,20240304,000000,17.53,17.615,17.53,17.61,22433,0
+USB_Q.US,D,20240305,000000,17.61,17.66,17.53,17.66,18538,0
+USB_Q.US,D,20240306,000000,17.71,17.7677,17.61,17.64,33012,0
+USB_Q.US,D,20240307,000000,17.64,17.75,17.64,17.75,27171,0
+USB_Q.US,D,20240308,000000,17.77,17.96,17.71,17.96,20325,0
+USB_Q.US,D,20240311,000000,17.95,17.97,17.7993,17.91,24751,0
+USB_Q.US,D,20240312,000000,17.9,17.98,17.85,17.9,28509,0
+USB_Q.US,D,20240313,000000,17.9,17.99,17.88,17.91,21130,0
+USB_Q.US,D,20240314,000000,17.82,17.9168,17.655,17.69,22088,0
+USB_Q.US,D,20240315,000000,17.65,17.685,17.5,17.67,28301,0
+USB_Q.US,D,20240318,000000,17.72,17.72,17.51,17.57,31037,0
+USB_Q.US,D,20240319,000000,17.64,17.81,17.64,17.8,16617,0
+USB_Q.US,D,20240320,000000,17.86,17.86,17.69,17.76,17448,0
+USB_Q.US,D,20240321,000000,17.88,17.96,17.8,17.93,84211,0
+USB_Q.US,D,20240322,000000,18.02,18.02,17.79,17.88,64035,0
+USB_Q.US,D,20240325,000000,17.86,17.86,17.62,17.74,98055,0
+USB_Q.US,D,20240326,000000,17.78,17.83,17.6619,17.7682,18211,0
+USB_Q.US,D,20240327,000000,17.63,17.91,17.482,17.91,42412,0
+USB_Q.US,D,20240328,000000,17.88,18.05,17.64,17.64,85649,0
+USB_Q.US,D,20240401,000000,17.78,17.8,17.46,17.62,94013,0
+USB_Q.US,D,20240402,000000,17.43,17.4472,17.08,17.34,169207,0
+USB_Q.US,D,20240403,000000,17.15,17.38,17.12,17.38,17555,0
+USB_Q.US,D,20240404,000000,17.41,17.4499,17.3158,17.35,22030,0
+USB_Q.US,D,20240405,000000,17.3,17.5,17.29,17.36,12176,0
+USB_Q.US,D,20240408,000000,17.37,17.37,17.2,17.27,27740,0
+USB_Q.US,D,20240409,000000,17.27,17.39,17.22,17.23,18472,0
+USB_Q.US,D,20240410,000000,16.98,17.04,16.65,16.82,58137,0
+USB_Q.US,D,20240411,000000,16.89,16.89,16.45,16.56,39211,0
+USB_Q.US,D,20240412,000000,16.54,16.6799,16.38,16.38,41312,0
+USB_Q.US,D,20240415,000000,16.44,16.52,15.965,16,131505,0
+USB_Q.US,D,20240416,000000,15.93,16.1598,15.71,15.93,160130,0
+USB_Q.US,D,20240417,000000,16.08,16.11,15.93,15.99,38827,0
+USB_Q.US,D,20240418,000000,16.05,16.06,15.96,15.98,51135,0
+USB_Q.US,D,20240419,000000,15.98,16.17,15.96,16.1,159075,0
+USB_Q.US,D,20240422,000000,16.06,16.25,16.06,16.25,23148,0
+USB_Q.US,D,20240423,000000,16.25,16.53,16.1701,16.53,36830,0
+USB_Q.US,D,20240424,000000,16.4,16.57,16.33,16.57,9864,0
+USB_Q.US,D,20240425,000000,16.3,16.4,16.135,16.4,19337,0
+USB_Q.US,D,20240426,000000,16.48,16.52,16.3,16.3,17630,0
+USB_Q.US,D,20240429,000000,16.3,16.44,16.238,16.44,15464,0
+USB_Q.US,D,20240430,000000,16.3,16.36,16.18,16.22,49677,0
+USB_Q.US,D,20240501,000000,16.28,16.4,16.2,16.39,21178,0
+USB_Q.US,D,20240502,000000,16.33,16.76,16.3011,16.54,76327,0
+USB_Q.US,D,20240503,000000,16.7,16.78,16.6,16.76,42123,0
+USB_Q.US,D,20240506,000000,16.78,16.83,16.66,16.74,22891,0
+USB_Q.US,D,20240507,000000,16.74,16.91,16.61,16.71,16235,0
+USB_Q.US,D,20240508,000000,16.66,16.7,16.45,16.48,38172,0
+USB_Q.US,D,20240509,000000,16.52,16.5499,16.39,16.47,19215,0
+USB_Q.US,D,20240510,000000,16.51,16.55,16.41,16.55,23521,0
+USB_Q.US,D,20240513,000000,16.54,16.63,16.49,16.53,12546,0
+USB_Q.US,D,20240514,000000,16.53,16.53,16.42,16.47,21370,0
+USB_Q.US,D,20240515,000000,16.62,16.7099,16.5973,16.67,14526,0
+USB_Q.US,D,20240516,000000,16.69,16.71,16.51,16.65,32584,0
+USB_Q.US,D,20240517,000000,16.52,16.6485,16.51,16.62,17762,0
+USB_Q.US,D,20240520,000000,16.62,16.66,16.6,16.65,9585,0
+USB_Q.US,D,20240521,000000,16.65,16.73,16.58,16.67,19747,0
+USB_Q.US,D,20240522,000000,16.65,16.67,16.52,16.57,41507,0
+USB_Q.US,D,20240523,000000,16.58,16.59,16.26,16.39,34225,0
+USB_Q.US,D,20240524,000000,16.366,16.64,16.32,16.63,23870,0
+USB_Q.US,D,20240528,000000,16.54,16.6739,16.4326,16.55,17198,0
+USB_Q.US,D,20240529,000000,16.42,16.42,16.22,16.26,25855,0
+USB_Q.US,D,20240530,000000,16.29,16.56,16.28,16.55,24668,0
+USB_Q.US,D,20240531,000000,16.65,16.72,16.47,16.47,34022,0
+USB_Q.US,D,20240603,000000,16.5,16.82,16.5,16.71,26081,0
+USB_Q.US,D,20240604,000000,16.76,16.9,16.7499,16.82,22587,0
+USB_Q.US,D,20240605,000000,16.96,16.96,16.72,16.7579,11085,0
+USB_Q.US,D,20240606,000000,16.71,16.86,16.71,16.86,11711,0
+USB_Q.US,D,20240607,000000,16.73,16.7999,16.69,16.75,18990,0
+USB_Q.US,D,20240610,000000,16.75,16.75,16.55,16.69,20570,0
+USB_Q.US,D,20240611,000000,16.74,16.74,16.47,16.54,20961,0
+USB_Q.US,D,20240612,000000,16.71,16.8957,16.6,16.68,12885,0
+USB_Q.US,D,20240613,000000,16.65,16.68,16.495,16.66,16845,0
+USB_Q.US,D,20240614,000000,16.62,16.67,16.51,16.57,16762,0
+USB_Q.US,D,20240617,000000,16.48,16.56,16.4034,16.55,17939,0
+USB_Q.US,D,20240618,000000,16.48,16.74,16.4521,16.74,24169,0
+USB_Q.US,D,20240620,000000,16.6,16.66,16.5444,16.66,11369,0
+USB_Q.US,D,20240621,000000,16.61,16.74,16.61,16.7,17793,0
+USB_Q.US,D,20240624,000000,16.7,16.7899,16.7,16.75,15895,0
+USB_Q.US,D,20240625,000000,16.79,16.85,16.72,16.85,15272,0
+USB_Q.US,D,20240626,000000,16.75,16.84,16.71,16.84,14078,0
+USB_Q.US,D,20240627,000000,16.85,16.9,16.77,16.77,10935,0
+USB_Q.US,D,20240628,000000,16.55,16.6,16.34,16.36,23377,0
+USB_Q.US,D,20240701,000000,16.45,16.45,16.105,16.29,32339,0
+USB_Q.US,D,20240702,000000,16.3,16.4,16.2,16.4,20433,0
+USB_Q.US,D,20240703,000000,16.45,16.64,16.43,16.64,15272,0
+USB_Q.US,D,20240705,000000,16.64,16.64,16.5301,16.61,14945,0
+USB_Q.US,D,20240708,000000,16.61,16.62,16.54,16.6,20405,0
+USB_Q.US,D,20240709,000000,16.6,16.6,16.47,16.5,12922,0
+USB_Q.US,D,20240710,000000,16.53,16.6,16.48,16.6,18977,0
+USB_Q.US,D,20240711,000000,16.68,16.9,16.67,16.9,32491,0
+USB_Q.US,D,20240712,000000,16.89,16.9999,16.89,16.98,20372,0
+USB_Q.US,D,20240715,000000,17,17.05,16.93,16.99,31060,0
+USB_Q.US,D,20240716,000000,17.06,17.06,16.97,17,21518,0
+USB_Q.US,D,20240717,000000,16.99,17,16.8549,17,19491,0
+USB_Q.US,D,20240718,000000,17.02,17.02,16.85,16.9,18925,0
+USB_Q.US,D,20240719,000000,16.88,16.97,16.83,16.96,99366,0
+USB_Q.US,D,20240722,000000,16.94,17.03,16.87,16.87,12745,0
+USB_Q.US,D,20240723,000000,16.93,16.93,16.74,16.76,14291,0
+USB_Q.US,D,20240724,000000,16.77,16.8,16.46,16.49,27906,0
+USB_Q.US,D,20240725,000000,16.58,16.6774,16.5,16.61,16470,0
+USB_Q.US,D,20240726,000000,16.71,16.78,16.6101,16.78,8853,0
+USB_Q.US,D,20240729,000000,16.81,16.81,16.6367,16.73,17131,0
+USB_Q.US,D,20240730,000000,16.73,16.745,16.62,16.71,20209,0
+USB_Q.US,D,20240731,000000,16.74,16.77,16.4,16.55,205813,0
+USB_Q.US,D,20240801,000000,16.65,16.88,16.635,16.87,39239,0
+USB_Q.US,D,20240802,000000,16.76,16.99,16.76,16.99,45277,0
+USB_Q.US,D,20240805,000000,16.49,16.7999,16.484,16.77,104618,0
+USB_Q.US,D,20240806,000000,16.63,16.97,16.63,16.97,31160,0
+USB_Q.US,D,20240807,000000,16.98,17.03,16.905,17.03,82447,0
+USB_Q.US,D,20240808,000000,17.02,17.07,16.92,17.03,38825,0
+USB_Q.US,D,20240809,000000,17.04,17.04,16.9,16.95,16127,0
+USB_Q.US,D,20240812,000000,16.94,16.9786,16.87,16.87,15846,0
+USB_Q.US,D,20240813,000000,16.91,17.05,16.91,17.04,15152,0
+USB_Q.US,D,20240814,000000,17.05,17.23,17.05,17.23,29302,0
+USB_Q.US,D,20240815,000000,17.14,17.21,17.0701,17.2,16383,0
+USB_Q.US,D,20240816,000000,17.15,17.3095,17.15,17.28,20259,0
+USB_Q.US,D,20240819,000000,17.19,17.4065,17.19,17.35,22936,0
+USB_Q.US,D,20240820,000000,17.41,17.46,17.33,17.45,21828,0
+USB_Q.US,D,20240821,000000,17.45,17.57,17.3908,17.57,24628,0
+USB_Q.US,D,20240822,000000,17.53,17.53,17.4,17.51,26581,0
+USB_Q.US,D,20240823,000000,17.56,17.71,17.51,17.62,62703,0
+USB_Q.US,D,20240826,000000,17.64,17.68,17.52,17.58,19688,0
+USB_Q.US,D,20240827,000000,17.5,17.62,17.5,17.6,11450,0
+USB_Q.US,D,20240828,000000,17.64,17.6899,17.55,17.64,28088,0
+USB_Q.US,D,20240829,000000,17.67,17.74,17.66,17.69,31535,0
+USB_Q.US,D,20240830,000000,17.67,17.77,17.46,17.57,48485,0
+USB_Q.US,D,20240903,000000,17.51,17.64,17.51,17.6,15759,0
+USB_Q.US,D,20240904,000000,17.59,17.7,17.51,17.53,80500,0
+USB_Q.US,D,20240905,000000,17.58,17.6699,17.55,17.61,57546,0
+USB_Q.US,D,20240906,000000,17.61,17.75,17.41,17.5,42770,0
+USB_Q.US,D,20240909,000000,17.62,17.71,17.605,17.69,43983,0
+USB_Q.US,D,20240910,000000,17.72,17.79,17.6,17.68,34906,0
+USB_Q.US,D,20240911,000000,17.67,17.75,17.58,17.71,26512,0
+USB_Q.US,D,20240912,000000,17.71,17.88,17.68,17.8,279731,0
+USB_Q.US,D,20240913,000000,17.89,17.97,17.79,17.88,60713,0
+USB_Q.US,D,20240916,000000,17.96,18.14,17.92,18.11,48191,0
+USB_Q.US,D,20240917,000000,18.12,18.32,18,18.18,75047,0
+USB_Q.US,D,20240918,000000,18.2,18.3823,18.12,18.23,61366,0
+USB_Q.US,D,20240919,000000,18.31,18.5492,18.27,18.37,75905,0
+USB_Q.US,D,20240920,000000,18.38,18.6,18.33,18.6,64855,0
+USB_Q.US,D,20240923,000000,18.6,18.6,18.43,18.46,47810,0
+USB_Q.US,D,20240924,000000,18.45,18.5746,18.38,18.47,57740,0
+USB_Q.US,D,20240925,000000,18.57,18.57,18.3,18.3,71678,0
+USB_Q.US,D,20240926,000000,18.38,18.54,18.3001,18.5,95971,0
+USB_Q.US,D,20240927,000000,18.54,18.58,18.48,18.53,184920,0
+USB_Q.US,D,20240930,000000,18.22,18.22,17.93,18.2,525380,0
+USB_Q.US,D,20241001,000000,18.28,18.3,18.16,18.3,59182,0
+USB_Q.US,D,20241002,000000,18.29,18.42,18.22,18.42,47409,0
+USB_Q.US,D,20241003,000000,18.4,18.53,18.4,18.44,55278,0
+USB_Q.US,D,20241004,000000,18.4,18.4,18.134,18.27,28131,0
+USB_Q.US,D,20241007,000000,18.22,18.2499,18.0087,18.07,55688,0
+USB_Q.US,D,20241008,000000,18.03,18.24,18,18.22,12374,0
+USB_Q.US,D,20241009,000000,18.1201,18.3099,18.1201,18.23,14006,0
+USB_Q.US,D,20241010,000000,18.1,18.2,18.0769,18.08,12028,0
+USB_Q.US,D,20241011,000000,18,18.23,18,18.11,28795,0
+USB_Q.US,D,20241014,000000,18.11,18.3,18.04,18.3,13861,0
+USB_Q.US,D,20241015,000000,18.38,18.59,18.38,18.42,38215,0
+USB_Q.US,D,20241016,000000,18.48,18.5884,18.48,18.57,25595,0
+USB_Q.US,D,20241017,000000,18.5,18.5169,18.37,18.49,36866,0
+USB_Q.US,D,20241018,000000,18.53,18.56,18.4,18.4,59241,0
+USB_Q.US,D,20241021,000000,18.35,18.43,17.9001,18.19,63264,0
+USB_Q.US,D,20241022,000000,18.155,18.2569,17.9604,18.23,31348,0
+USB_Q.US,D,20241023,000000,18.11,18.165,17.8,17.83,49682,0
+USB_Q.US,D,20241024,000000,17.96,17.96,17.6,17.75,81610,0
+USB_Q.US,D,20241025,000000,17.86,17.9467,17.6609,17.67,31863,0
+USB_Q.US,D,20241028,000000,17.79,17.79,17.57,17.71,31094,0
+USB_Q.US,D,20241029,000000,17.61,17.6313,17.46,17.6313,35447,0
+USB_Q.US,D,20241030,000000,17.63,17.83,17.6001,17.7,26185,0
+USB_Q.US,D,20241031,000000,17.6,17.615,17.38,17.4,110128,0
+USB_Q.US,D,20241101,000000,17.6,17.6,17.3,17.38,27222,0
+USB_Q.US,D,20241104,000000,17.43,17.81,17.3575,17.81,33269,0
+USB_Q.US,D,20241105,000000,17.79,18.15,17.79,18.12,44306,0
+USB_Q.US,D,20241106,000000,17.85,17.9477,17.53,17.59,108400,0
+USB_Q.US,D,20241107,000000,17.58,17.7287,17.53,17.69,66196,0
+USB_Q.US,D,20241108,000000,17.74,17.917,17.6403,17.89,41570,0
+USB_Q.US,D,20241111,000000,17.7902,17.9492,17.53,17.62,23072,0
+USB_Q.US,D,20241112,000000,17.5,17.54,17.18,17.25,52973,0
+USB_Q.US,D,20241113,000000,17.48,17.48,17.1,17.15,59526,0
+USB_Q.US,D,20241114,000000,17.15,17.235,17.0501,17.21,36265,0
+USB_Q.US,D,20241115,000000,17.11,17.238,17.11,17.22,32149,0
+USB_Q.US,D,20241118,000000,17.2,17.31,17.16,17.24,29751,0
+USB_Q.US,D,20241119,000000,17.24,17.24,17.0001,17.08,29955,0
+USB_Q.US,D,20241120,000000,17,17,16.87,16.965,43716,0
+USB_Q.US,D,20241121,000000,16.965,17.21,16.9101,17.15,31696,0
+USB_Q.US,D,20241122,000000,17.14,17.25,17.14,17.23,48205,0
+USB_Q.US,D,20241125,000000,17.5,17.59,17.24,17.38,34712,0
+USB_Q.US,D,20241126,000000,17.28,17.28,17.0701,17.18,42839,0
+USB_Q.US,D,20241127,000000,17.2799,17.34,17.1259,17.27,28193,0
+USB_Q.US,D,20241129,000000,17.4,17.76,17.2665,17.7,62959,0
+USB_Q.US,D,20241202,000000,17.5711,17.6891,17.3662,17.44,35836,0
+USB_Q.US,D,20241203,000000,17.3912,17.47,17.31,17.38,50710,0
+USB_Q.US,D,20241204,000000,17.31,17.44,17.26,17.36,45984,0
+USB_Q.US,D,20241205,000000,17.36,17.43,17.34,17.42,26900,0
+USB_Q.US,D,20241206,000000,17.43,17.5,17.32,17.34,48811,0
+USB_Q.US,D,20241209,000000,17.34,17.45,17.17,17.27,37269,0
+USB_Q.US,D,20241210,000000,17.2007,17.389,17.17,17.32,79393,0
+USB_Q.US,D,20241211,000000,17.48,17.5,17.33,17.33,37755,0
+USB_Q.US,D,20241212,000000,17.2604,17.3685,17.21,17.27,80964,0
+USB_Q.US,D,20241213,000000,17.21,17.2899,17.17,17.23,94678,0
+USB_Q.US,D,20241216,000000,17.225,17.25,17.14,17.18,46316,0
+USB_Q.US,D,20241217,000000,17.18,17.28,17.1,17.2372,30570,0
+USB_Q.US,D,20241218,000000,17.216,17.27,17.06,17.1195,43880,0
+USB_Q.US,D,20241219,000000,16.92,16.98,16.68,16.97,50362,0
+USB_Q.US,D,20241220,000000,16.97,17,16.86,16.86,94227,0
+USB_Q.US,D,20241223,000000,16.86,16.98,16.68,16.7451,59411,0
+USB_Q.US,D,20241224,000000,16.61,16.75,16.5,16.6,47987,0
+USB_Q.US,D,20241226,000000,16.5,16.6,16.47,16.51,60793,0
+USB_Q.US,D,20241227,000000,16.462,16.558,16.3601,16.49,64765,0
+USB_Q.US,D,20241230,000000,16.43,16.73,16.3713,16.73,80763,0
+USB_Q.US,D,20241231,000000,16.59,16.88,16.5715,16.88,613634,0
+USB_Q.US,D,20250102,000000,16.8847,17.07,16.79,16.92,53951,0
+USB_Q.US,D,20250103,000000,16.99,17.1612,16.93,17.03,49742,0
+USB_Q.US,D,20250106,000000,16.99,17.02,16.82,16.88,43331,0
+USB_Q.US,D,20250107,000000,16.81,16.91,16.39,16.51,111727,0
+USB_Q.US,D,20250108,000000,16.46,16.5944,16.3,16.4,35638,0
+USB_Q.US,D,20250110,000000,16.26,16.2987,15.81,15.81,160319,0
+USB_Q.US,D,20250113,000000,15.8,15.8599,15.61,15.72,72435,0
+USB_Q.US,D,20250114,000000,15.79,15.91,15.682,15.89,36244,0
+USB_Q.US,D,20250115,000000,16.26,16.52,16.18,16.28,75490,0
+USB_Q.US,D,20250116,000000,16.31,16.553,16.25,16.3,51301,0
+USB_Q.US,D,20250117,000000,16.33,16.5499,16.2,16.24,38944,0
+USB_Q.US,D,20250121,000000,16.41,16.6,16.3399,16.58,35936,0
+USB_Q.US,D,20250122,000000,16.4598,16.59,16.4201,16.54,19667,0
+USB_Q.US,D,20250123,000000,16.48,16.5,16.37,16.47,42764,0
+USB_Q.US,D,20250124,000000,16.4715,16.6195,16.44,16.59,19464,0
+USB_Q.US,D,20250127,000000,16.59,16.89,16.585,16.81,42869,0
+USB_Q.US,D,20250128,000000,16.75,16.8499,16.58,16.7,18094,0
+USB_Q.US,D,20250129,000000,16.685,16.75,16.45,16.53,29552,0
+USB_Q.US,D,20250130,000000,16.63,16.68,16.53,16.59,47961,0
+USB_Q.US,D,20250131,000000,16.61,16.66,16.3479,16.38,27447,0
+USB_Q.US,D,20250203,000000,16.2176,16.36,16.2176,16.25,33971,0
+USB_Q.US,D,20250204,000000,16.2795,16.36,16.25,16.28,58739,0
+USB_Q.US,D,20250205,000000,16.45,16.55,16.345,16.5227,22142,0
+USB_Q.US,D,20250206,000000,16.47,16.5599,16.35,16.45,50035,0
+USB_Q.US,D,20250207,000000,16.35,16.43,16.32,16.4,29661,0
+USB_Q.US,D,20250210,000000,16.51,16.5326,16.43,16.43,22519,0
+USB_Q.US,D,20250211,000000,16.37,16.51,16.36,16.51,54431,0
+USB_Q.US,D,20250212,000000,16.32,16.33,16.17,16.32,63436,0
+USB_Q.US,D,20250213,000000,16.5,16.62,16.41,16.46,36661,0
+USB_Q.US,D,20250214,000000,16.56,16.61,16.55,16.57,18610,0
+USB_Q.US,D,20250218,000000,16.551,16.57,16.38,16.45,39490,0
+USB_Q.US,D,20250219,000000,16.3587,16.4749,16.35,16.43,13040,0
+USB_Q.US,D,20250220,000000,16.48,16.48,16.36,16.4279,21493,0
+USB_Q.US,D,20250221,000000,16.5086,16.54,16.4192,16.44,14246,0
+USB_Q.US,D,20250224,000000,16.455,16.6085,16.43,16.51,81041,0
+USB_Q.US,D,20250225,000000,16.674,16.74,16.625,16.6854,27074,0
+USB_Q.US,D,20250226,000000,16.68,16.75,16.61,16.62,22447,0
+USB_Q.US,D,20250227,000000,16.631157,16.71,16.56,16.56,19398,0
+USB_Q.US,D,20250228,000000,16.57,16.7,16.5,16.53,62783,0
+USB_Q.US,D,20250303,000000,16.5363,16.635,16.53,16.54,18912,0
+USB_Q.US,D,20250304,000000,16.53,16.59,16.3004,16.37,27317,0
+USB_Q.US,D,20250305,000000,16.3742,16.4789,16.34,16.39,25838,0
+USB_Q.US,D,20250306,000000,16.38,16.38,16.241,16.35,35696,0
+USB_Q.US,D,20250307,000000,16.35,16.41,16.2,16.2499,31975,0
+USB_Q.US,D,20250310,000000,16.2,16.24,16.07,16.08,28600,0
+USB_Q.US,D,20250311,000000,16.039,16.14,15.93,16.04,19563,0
+USB_Q.US,D,20250312,000000,16.0133,16.15,15.91,16.097851,21947,0
+USB_Q.US,D,20250313,000000,16.075,16.15,16.03,16.15,16903,0
+USB_Q.US,D,20250314,000000,16.11,16.29,16.11,16.24,17446,0
+USB_Q.US,D,20250317,000000,16.28,16.41,16.22,16.35,41313,0
+USB_Q.US,D,20250318,000000,16.2789,16.3,16.19,16.3,29873,0
+USB_Q.US,D,20250319,000000,16.26,16.37,16.22,16.35,26692,0
+USB_Q.US,D,20250320,000000,16.35,16.37,16.24,16.32,47087,0
+USB_Q.US,D,20250321,000000,16.28,16.33,16.27,16.32,10551,0
+USB_Q.US,D,20250324,000000,16.3578,16.37,16.2,16.27,35493,0
+USB_Q.US,D,20250325,000000,16.2706,16.2956,16.21,16.25,11857,0
+USB_Q.US,D,20250326,000000,16.2381,16.2381,15.97,16.04,40503,0
+USB_Q.US,D,20250327,000000,16.03,16.05,15.9,16.03,24812,0
+USB_Q.US,D,20250328,000000,16.06,16.09,15.87,15.92,52843,0
+USB_Q.US,D,20250331,000000,15.67,15.71,15.54,15.61,175955,0
+USB_Q.US,D,20250401,000000,15.72,15.72,15.58,15.62,27232,0
+USB_Q.US,D,20250402,000000,15.561,15.6599,15.51,15.65,41223,0
+USB_Q.US,D,20250403,000000,15.475,15.5289,15.33,15.42,96209,0
+USB_Q.US,D,20250404,000000,15.7,15.7,15.16,15.42,172741,0
+USB_Q.US,D,20250407,000000,15.15,15.5,15.09,15.16,46285,0
+USB_Q.US,D,20250408,000000,15.27,15.36,14.98,15.09,57324,0
+USB_Q.US,D,20250409,000000,14.9313,15.38,14.81,15.3158,54520,0
+USB_Q.US,D,20250410,000000,15.18,15.34,14.85,14.9581,56188,0
+USB_Q.US,D,20250411,000000,15.0016,15.0016,14.66,14.76,58223,0
+USB_Q.US,D,20250414,000000,14.85,14.96,14.8,14.85,27867,0
+USB_Q.US,D,20250415,000000,14.91,15.07,14.81,14.95,27714,0
+USB_Q.US,D,20250416,000000,14.97,15.12,14.86,15,24696,0
+USB_Q.US,D,20250417,000000,15,15.0916,14.95,15.04,47407,0
+USB_Q.US,D,20250421,000000,15,15.04,14.83,14.8946,31686,0
+USB_Q.US,D,20250422,000000,14.98,15.1,14.9,14.99,27255,0
+USB_Q.US,D,20250423,000000,15.2115,15.25,15.1301,15.18,22212,0
+USB_Q.US,D,20250424,000000,15.24,15.3,15.2,15.3,32073,0
+USB_Q.US,D,20250425,000000,15.2888,15.33,15.1805,15.29,26039,0
+USB_Q.US,D,20250428,000000,15.88,15.88,15.2151,15.3,47003,0
+USB_Q.US,D,20250429,000000,15.18,15.372,15.18,15.33,45351,0
+USB_Q.US,D,20250430,000000,15.19,15.3,15.1599,15.28,106162,0
+USB_Q.US,D,20250501,000000,15.29,15.37,15.0528,15.315,58783,0
+USB_Q.US,D,20250502,000000,15.3896,15.455,15.33,15.34,35108,0
+USB_Q.US,D,20250505,000000,15.2504,15.36,15.16,15.2,43899,0
+USB_Q.US,D,20250506,000000,15.1882,15.32,15.1484,15.32,27602,0
+USB_Q.US,D,20250507,000000,15.2817,15.46,15.2817,15.4261,44573,0
+USB_Q.US,D,20250508,000000,15.465,15.5239,15.39,15.39,32189,0
+USB_Q.US,D,20250509,000000,15.41,15.48,15.3876,15.45,57169,0
+USB_Q.US,D,20250512,000000,15.51,15.5529,15.4125,15.44,34309,0
+USB_Q.US,D,20250513,000000,15.421,15.46,15.36,15.4,13113,0
+USB_Q.US,D,20250514,000000,15.42,15.4555,15.2,15.25,34387,0
+USB_Q.US,D,20250515,000000,15.3188,15.42,15.24,15.36,43337,0
+USB_Q.US,D,20250516,000000,15.34,15.42,15.2668,15.3709,25158,0
+USB_Q.US,D,20250519,000000,15.25,15.43,15.25,15.4176,20859,0
+USB_Q.US,D,20250520,000000,15.3802,15.58,15.38,15.4,39479,0
+USB_Q.US,D,20250521,000000,15.43,15.43,15.08,15.1346,25994,0
+USB_Q.US,D,20250522,000000,15.1479,15.2255,15.09,15.205,56419,0
+USB_Q.US,D,20250523,000000,15.18,15.18,15.0817,15.1558,20631,0
+USB_Q.US,D,20250527,000000,15.29,15.35,15.19,15.35,28795,0
+USB_Q.US,D,20250528,000000,15.35,15.35,15.215,15.25,55807,0
+USB_Q.US,D,20250529,000000,15.38,15.38,15.21,15.25,58692,0
+USB_Q.US,D,20250530,000000,15.21,15.2643,15.05,15.05,197898,0
+USB_Q.US,D,20250602,000000,15.0501,15.19,15.02,15.13,36033,0
+USB_Q.US,D,20250603,000000,15.17,15.25,15.15,15.23,33170,0
+USB_Q.US,D,20250604,000000,15.2645,15.3022,15.25,15.29,20024,0
+USB_Q.US,D,20250605,000000,15.2739,15.39,15.2739,15.35,24054,0
+USB_Q.US,D,20250606,000000,15.33,15.35,15.21,15.21,19359,0
+USB_Q.US,D,20250609,000000,15.23,15.2899,15.22,15.24,50182,0
+USB_Q.US,D,20250610,000000,15.295,15.3,15.21,15.25,48513,0
+USB_Q.US,D,20250611,000000,15.325,15.33,15.17,15.17,31314,0
+USB_Q.US,D,20250612,000000,15.1701,15.25,15.09,15.12,50740,0
+USB_Q.US,D,20250613,000000,15.035,15.07,14.9058,14.94,209396,0
+USB_Q.US,D,20250616,000000,14.99,15.01,14.83,14.83,109712,0
+USB_Q.US,D,20250617,000000,14.83,14.9,14.82,14.85,78759,0
+USB_Q.US,D,20250618,000000,14.93,14.97,14.85,14.92,24248,0
+USB_Q.US,D,20250620,000000,14.935,15.01,14.9,14.99,55268,0
+USB_Q.US,D,20250623,000000,15.0212,15.14,14.99,15.14,96600,0
+USB_Q.US,D,20250624,000000,15.0639,15.2799,15.0639,15.2601,74691,0
+USB_Q.US,D,20250625,000000,15.2566,15.32,15.14,15.2,21351,0
+USB_Q.US,D,20250626,000000,15.2898,15.34,15.1614,15.28,57040,0
+USB_Q.US,D,20250627,000000,15.2808,15.35,15.15,15.16,51217,0
+USB_Q.US,D,20250630,000000,15,15.15,14.9301,15.05,183981,0
+USB_Q.US,D,20250701,000000,15.1223,15.21,15.09,15.19,106718,0
+USB_Q.US,D,20250702,000000,15.0802,15.4,15.0802,15.4,36377,0
+USB_Q.US,D,20250703,000000,15.38,15.45,15.3,15.4294,19324,0
+USB_Q.US,D,20250707,000000,15.4799,15.4799,15.31,15.3324,38267,0
+USB_Q.US,D,20250708,000000,15.3401,15.39,15.31,15.38,52053,0
+USB_Q.US,D,20250709,000000,15.46,15.51,15.4,15.48,17633,0
+USB_Q.US,D,20250710,000000,15.4134,15.53,15.4134,15.49,67716,0
+USB_Q.US,D,20250711,000000,15.4505,15.4653,15.31,15.38,34499,0
+USB_Q.US,D,20250714,000000,15.3268,15.39,15.18,15.22,94795,0
+USB_Q.US,D,20250715,000000,15.3699,15.3699,15.07,15.0942,39509,0
+USB_Q.US,D,20250716,000000,15.12,15.23,15.0309,15.09,70782,0
+USB_Q.US,D,20250717,000000,15.1599,15.24,15.09,15.2,61604,0
+USB_Q.US,D,20250718,000000,15.24,15.2893,15.17,15.2,39145,0
+USB_Q.US,D,20250721,000000,15.295,15.3699,15.2,15.22,32253,0
+USB_Q.US,D,20250722,000000,15.2599,15.28,15.18,15.2033,25316,0
+USB_Q.US,D,20250723,000000,15.18,15.25,15.1001,15.17,18044,0
+USB_Q.US,D,20250724,000000,15.15,15.23,15.15,15.18,19997,0
+USB_Q.US,D,20250725,000000,15.53,15.53,15.15,15.23,26957,0
+USB_Q.US,D,20250728,000000,15.18,15.26,15.17,15.19,23803,0
+USB_Q.US,D,20250729,000000,15.2485,15.35,15.235,15.35,37687,0
+USB_Q.US,D,20250730,000000,15.31,15.45,15.28,15.3,26748,0
+USB_Q.US,D,20250731,000000,15.4,15.59,15.35,15.5,109384,0
+USB_Q.US,D,20250801,000000,15.45,15.53,15.43,15.52,22803,0
+USB_Q.US,D,20250804,000000,15.55,15.63,15.55,15.6192,42944,0
+USB_Q.US,D,20250805,000000,15.65,15.69,15.53,15.6,14252,0
+USB_Q.US,D,20250806,000000,15.62,15.62,15.42,15.5,27384,0
+USB_Q.US,D,20250807,000000,15.56,15.56,15.42,15.43,14372,0
+USB_Q.US,D,20250808,000000,15.508,15.508,15.4269,15.5,22618,0
+USB_Q.US,D,20250811,000000,15.53,15.5599,15.4533,15.49,36130,0
+USB_Q.US,D,20250812,000000,15.4904,15.59,15.46,15.58,16344,0
+USB_Q.US,D,20250813,000000,15.65,15.68,15.605,15.65,63984,0
+USB_Q.US,D,20250814,000000,15.5873,15.67,15.51,15.6,24015,0
+USB_Q.US,D,20250815,000000,15.64,15.65,15.52,15.55,25815,0
+USB_Q.US,D,20250818,000000,15.55,15.61,15.52,15.5825,49328,0
+USB_Q.US,D,20250819,000000,15.58,15.8,15.58,15.79,69110,0
+USB_Q.US,D,20250820,000000,15.786524,15.8118,15.75,15.76,10972,0
+USB_Q.US,D,20250821,000000,15.72,15.77,15.65,15.68,24086,0
+USB_Q.US,D,20250822,000000,15.76,15.93,15.65,15.9,26807,0
+USB_Q.US,D,20250825,000000,15.79,15.9521,15.77,15.83,45135,0
+USB_Q.US,D,20250826,000000,15.83,15.94,15.65,15.84,54435,0
+USB_Q.US,D,20250827,000000,15.77,15.854,15.75,15.77,38044,0
+USB_Q.US,D,20250828,000000,15.79,15.8085,15.71,15.76,49076,0
+USB_Q.US,D,20250829,000000,15.721,15.74,15.59,15.61,132302,0
+USB_Q.US,D,20250902,000000,15.6,15.649,15.54,15.58,22431,0
+USB_Q.US,D,20250903,000000,15.64,15.6899,15.45,15.6616,35573,0
+USB_Q.US,D,20250904,000000,15.715,15.78,15.6877,15.75,17228,0
+USB_Q.US,D,20250905,000000,15.83,16.06,15.83,16.04,58835,0
+USB_Q.US,D,20250908,000000,16.13,16.3,16.12,16.26,68961,0
+USB_Q.US,D,20250909,000000,16.27,16.34,16.18,16.32,24994,0
+USB_Q.US,D,20250910,000000,16.41,16.46,16.35,16.4,43968,0
+USB_Q.US,D,20250911,000000,16.5005,16.7,16.49,16.65,67830,0
+USB_Q.US,D,20250912,000000,16.6,16.64,16.52,16.64,28162,0
+USB_Q.US,D,20250915,000000,16.665,16.73,16.62,16.69,32961,0
+USB_Q.US,D,20250916,000000,16.7,16.72,16.61,16.67,34477,0
+USB_Q.US,D,20250917,000000,16.7,16.74,16.44,16.605,20647,0
+USB_Q.US,D,20250918,000000,16.5694,16.5694,16.46,16.46,22968,0
+USB_Q.US,D,20250919,000000,16.4925,16.54,16.34,16.46,22669,0
+USB_Q.US,D,20250922,000000,16.45,16.46,16.3481,16.4401,18414,0
+USB_Q.US,D,20250923,000000,16.465,16.48,16.28,16.43,39633,0
+USB_Q.US,D,20250924,000000,16.405,16.43,16.3,16.33,40732,0
+USB_Q.US,D,20250925,000000,16.34,16.34,16.16,16.21,26406,0
+USB_Q.US,D,20250926,000000,16.2,16.31,16.1507,16.24,52954,0
+USB_Q.US,D,20250929,000000,16.26,16.36,16.25,16.32,33784,0
+USB_Q.US,D,20250930,000000,16.1002,16.11,15.95,15.96,56734,0
+USB_Q.US,D,20251001,000000,16.0056,16.24,15.95,16.215,29183,0
+USB_Q.US,D,20251002,000000,16.225,16.24,16.07,16.1054,24662,0
+USB_Q.US,D,20251003,000000,16.093,16.1499,16.03,16.04,18010,0
+USB_Q.US,D,20251006,000000,16.03,16.06,15.94,16.06,41148,0
+USB_Q.US,D,20251007,000000,16.06,16.065,15.99,16.04,22716,0
+USB_Q.US,D,20251008,000000,16.05,16.05,15.96,15.98,22517,0
+USB_Q.US,D,20251009,000000,15.95,15.97,15.805,15.82,44410,0
+USB_Q.US,D,20251010,000000,15.93,15.95,15.65,15.69,25546,0
+USB_Q.US,D,20251013,000000,15.751,15.82,15.72,15.76,10000,0
+USB_Q.US,D,20251014,000000,15.75,15.845,15.7201,15.75,24964,0
+USB_Q.US,D,20251015,000000,15.835,15.9,15.79,15.873826,24810,0
+USB_Q.US,D,20251016,000000,15.91,15.9688,15.81,15.815,14517,0
+USB_Q.US,D,20251017,000000,15.8251,15.8251,15.71,15.76,30073,0
+USB_Q.US,D,20251020,000000,15.82,15.93,15.8,15.8666,37096,0
+USB_Q.US,D,20251021,000000,15.96,16.01,15.88,15.91,24605,0
+USB_Q.US,D,20251022,000000,15.8744,15.95,15.65,15.87,243393,0
+USB_Q.US,D,20251023,000000,15.91,15.92,15.84,15.88,22886,0
+USB_Q.US,D,20251024,000000,15.95,15.95,15.8501,15.9,24366,0
+USB_Q.US,D,20251027,000000,15.89,15.95,15.88,15.92,17036,0
+USB_Q.US,D,20251028,000000,16,16.01,15.85,15.9,12387,0
+USB_Q.US,D,20251029,000000,15.885,15.95,15.82,15.855,76886,0
+USB_Q.US,D,20251030,000000,15.82,15.9,15.64,15.71,22166,0
+USB_Q.US,D,20251031,000000,15.71,15.75,15.63,15.71,85096,0
+USB_Q.US,D,20251103,000000,15.7384,15.7384,15.6,15.61,37493,0
+USB_Q.US,D,20251104,000000,15.65,15.67,15.52,15.67,126960,0
+USB_Q.US,D,20251105,000000,15.6,15.75,15.55,15.74,19275,0
+USB_Q.US,D,20251106,000000,15.79,15.84,15.6401,15.69,50270,0
+USB_Q.US,D,20251107,000000,15.65,15.76,15.58,15.64,22607,0
+USB_Q.US,D,20251110,000000,15.7,15.79,15.6801,15.79,12898,0
+USB_Q.US,D,20251111,000000,15.7975,15.815,15.73,15.75,15163,0
+USB_Q.US,D,20251112,000000,15.73,15.766881,15.6,15.62,26959,0
+USB_Q.US,D,20251113,000000,15.57,15.57,15.3714,15.4199,56476,0
+USB_Q.US,D,20251114,000000,15.41,15.5,15.37,15.42,15631,0
+USB_Q.US,D,20251117,000000,15.41,15.48,15.21,15.32,37334,0
+USB_Q.US,D,20251118,000000,15.25,15.34,15.21,15.23,27724,0
+USB_Q.US,D,20251119,000000,15.22,15.23,15.15,15.19,32258,0
+USB_Q.US,D,20251120,000000,15.33,15.33,15,15.08,33291,0
+USB_Q.US,D,20251121,000000,15.09,15.23,15.01,15.15,38789,0
+USB_Q.US,D,20251124,000000,15.19,15.27,15.16,15.19,50594,0
+USB_Q.US,D,20251125,000000,15.28,15.2832,15.2,15.24,25160,0
+USB_Q.US,D,20251126,000000,15.37,15.37,15.25,15.3,47166,0
+USB_Q.US,D,20251128,000000,15.375,15.375,15.26,15.27,25956,0
+USB_Q.US,D,20251201,000000,15.25,15.25,15.16,15.19,45223,0
+USB_Q.US,D,20251202,000000,15.25,15.27,15.12,15.205,42151,0
+USB_Q.US,D,20251203,000000,15.17,15.26,15.16,15.2216,33985,0
+USB_Q.US,D,20251204,000000,15.235,15.235,15.13,15.18,60992,0
+USB_Q.US,D,20251205,000000,15.15,15.25,15.12,15.1402,76157,0
+USB_Q.US,D,20251208,000000,15.1731,15.2,15.12,15.19,50135,0
+USB_Q.US,D,20251209,000000,15.2,15.2689,15.18,15.2,24307,0
+USB_Q.US,D,20251210,000000,15.195,15.35,15.16,15.32,37644,0
+USB_Q.US,D,20251211,000000,15.39,15.4899,15.27,15.48,66358,0
+USB_Q.US,D,20251212,000000,15.43,15.4699,15.37,15.44,60053,0
+USB_Q.US,D,20251215,000000,15.44,15.59,15.44,15.48,111337,0
+USB_Q.US,D,20251216,000000,15.4598,15.5,15.45,15.5,28264,0
+USB_Q.US,D,20251217,000000,15.475,15.5,15.38,15.41,34002,0
+USB_Q.US,D,20251218,000000,15.4233,15.56,15.36,15.47,128397,0
+USB_Q.US,D,20251219,000000,15.47,15.5,15.3764,15.43,64665,0
+USB_Q.US,D,20251222,000000,15.475,15.57,15.45,15.5,85620,0
+USB_Q.US,D,20251223,000000,15.46,15.52,15.4001,15.5,77617,0
+USB_Q.US,D,20251224,000000,15.5,15.5,15.4,15.46,29940,0
+USB_Q.US,D,20251226,000000,15.45,15.5,15.43,15.46,26344,0
+USB_Q.US,D,20251229,000000,15.5,15.5,15.43,15.47,42412,0
+USB_Q.US,D,20251230,000000,15.45,15.55,15.43,15.52,64927,0
+USB_Q.US,D,20251231,000000,15.2765,15.39,15.27,15.33,68941,0
+USB_Q.US,D,20260102,000000,15.29,15.48,15.29,15.45,41299,0
+USB_Q.US,D,20260105,000000,15.49,15.63,15.47,15.5,73178,0
+USB_Q.US,D,20260106,000000,15.4912,15.55,15.29,15.41,51756,0
+USB_Q.US,D,20260107,000000,15.5,15.62,15.45,15.54,201474,0
+USB_Q.US,D,20260108,000000,15.52,15.57,15.49,15.49,19471,0
+USB_Q.US,D,20260109,000000,15.5899,15.5899,15.41,15.46,38386,0
+USB_Q.US,D,20260112,000000,15.4953,15.55,15.4301,15.5,33805,0
+USB_Q.US,D,20260113,000000,15.56,15.6089,15.505,15.55,18547,0
+USB_Q.US,D,20260114,000000,15.545,15.625,15.51,15.6,28750,0
+USB_Q.US,D,20260115,000000,15.64,15.7485,15.6,15.71,43862,0
+USB_Q.US,D,20260116,000000,15.7,15.7611,15.64,15.72,25038,0
+USB_Q.US,D,20260120,000000,15.68,15.68,15.47,15.57,86066,0
+USB_Q.US,D,20260121,000000,15.642,15.642,15.53,15.63,25220,0
+USB_Q.US,D,20260122,000000,15.7,15.7,15.6,15.63,26929,0
+USB_Q.US,D,20260123,000000,15.71,15.74,15.61,15.63,15651,0
+USB_Q.US,D,20260126,000000,15.645,15.71,15.64,15.64,18324,0
+USB_Q.US,D,20260127,000000,15.65,15.6899,15.58,15.6121,25141,0
+USB_Q.US,D,20260128,000000,15.64,15.66,15.5148,15.55,21150,0
+USB_Q.US,D,20260129,000000,15.5,15.6,15.5,15.535,30543,0
+USB_Q.US,D,20260130,000000,15.53,15.5899,15.45,15.46,81849,0
+USB_Q.US,D,20260202,000000,15.5,15.5499,15.46,15.54,78040,0
+USB_Q.US,D,20260203,000000,15.51,15.51,15.28,15.44,58304,0
+USB_Q.US,D,20260204,000000,15.4,15.4699,15.33,15.45,29833,0
+USB_Q.US,D,20260205,000000,15.3962,15.43,15.28,15.34,15071,0
+USB_Q.US,D,20260206,000000,15.36,15.4125,15.33,15.3619,40704,0
+USB_Q.US,D,20260209,000000,15.35,15.41,15.33,15.35,23921,0
+USB_Q.US,D,20260210,000000,15.3301,15.4093,15.3301,15.36,10431,0
+USB_Q.US,D,20260211,000000,15.41,15.41,15.37,15.41,10883,0
+USB_Q.US,D,20260212,000000,15.42,15.465,15.37,15.42,28733,0
+USB_Q.US,D,20260213,000000,15.47,15.53,15.41,15.5,26268,0
+USB_Q.US,D,20260217,000000,15.56,15.67,15.5004,15.65,22559,0
+USB_Q.US,D,20260218,000000,15.65,15.67,15.56,15.585,25693,0
diff --git a/daily/us/nyse stocks/2/vac.us.txt b/daily/us/nyse stocks/2/vac.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..84a8a387156ffd7de707585a61a04425390fb9ad
--- /dev/null
+++ b/daily/us/nyse stocks/2/vac.us.txt	
@@ -0,0 +1,3578 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VAC.US,D,20111125,000000,15.8466,16.022,15.7613,15.8248,292490.79287412,0
+VAC.US,D,20111128,000000,16.0566,16.135,15.3015,15.3749,843468.34494805,0
+VAC.US,D,20111129,000000,15.0131,15.3094,14.2352,14.5681,3253772.0087115,0
+VAC.US,D,20111130,000000,14.5681,14.7991,14.254,14.3254,1592194.8064649,0
+VAC.US,D,20111201,000000,14.139,14.5047,14.1291,14.254,1278665.2853761,0
+VAC.US,D,20111202,000000,14.262,14.5592,14.1806,14.5503,1789946.7430631,0
+VAC.US,D,20111205,000000,14.262,15.4651,14.1212,15.4571,1170825.9107111,0
+VAC.US,D,20111206,000000,15.3283,16.2985,15.3283,15.5621,887508.40695922,0
+VAC.US,D,20111207,000000,15.3283,16.0914,15.2846,15.4303,688285.27296365,0
+VAC.US,D,20111208,000000,15.3283,15.6157,15.25,15.4571,954082.61182371,0
+VAC.US,D,20111209,000000,15.3283,16.3619,15.3283,16.2647,649348.99451653,0
+VAC.US,D,20111212,000000,16.135,16.2549,15.8248,16.2261,578731.5194383,0
+VAC.US,D,20111213,000000,16.135,16.7296,16.013,16.681,896006.64048558,0
+VAC.US,D,20111214,000000,16.5869,16.8,16.4501,16.7196,871896.35885665,0
+VAC.US,D,20111215,000000,16.8088,16.8088,16.3946,16.4858,320420.33523652,0
+VAC.US,D,20111216,000000,16.4501,16.7544,16.4233,16.6245,562771.34849475,0
+VAC.US,D,20111219,000000,16.69,16.9367,16.46,16.6552,228215.20781169,0
+VAC.US,D,20111220,000000,16.6998,16.7196,16.567,16.681,171284.51016775,0
+VAC.US,D,20111221,000000,16.5869,16.5869,16.0656,16.1181,358977.21023958,0
+VAC.US,D,20111222,000000,16.135,16.5968,15.2777,15.6157,281871.53264716,0
+VAC.US,D,20111223,000000,15.7802,15.8248,15.241,15.3749,461096.27074401,0
+VAC.US,D,20111227,000000,15.3659,15.4651,15.25,15.3283,146882.61259378,0
+VAC.US,D,20111228,000000,15.2846,15.4115,15.25,15.3749,479299.56364541,0
+VAC.US,D,20111229,000000,15.3659,15.4115,15.2846,15.356,251893.61530749,0
+VAC.US,D,20111230,000000,15.3283,15.5463,15.3283,15.3837,261686.46218155,0
+VAC.US,D,20120103,000000,15.6434,16.4135,15.6434,15.8753,491489.91738941,0
+VAC.US,D,20120104,000000,15.8852,15.9398,15.5542,15.6157,414729.33548281,0
+VAC.US,D,20120105,000000,15.5721,16.135,15.5721,16.0398,574006.13026661,0
+VAC.US,D,20120106,000000,15.9844,16.022,15.7702,15.7802,279318.63181342,0
+VAC.US,D,20120109,000000,15.8158,16.2261,15.6434,16.1905,313650.60729442,0
+VAC.US,D,20120110,000000,16.3163,16.6552,16.0914,16.3946,879043.47213938,0
+VAC.US,D,20120111,000000,16.3064,16.8455,16.0914,16.5968,800330.37516825,0
+VAC.US,D,20120112,000000,16.6324,16.9288,16.1706,16.4421,361620.92572748,0
+VAC.US,D,20120113,000000,16.3163,16.3529,16.0745,16.3253,251571.72781106,0
+VAC.US,D,20120117,000000,16.3253,17.0209,16.3253,17.013,245059.30805577,0
+VAC.US,D,20120118,000000,17.013,17.0209,16.4779,17.0209,289671.50238817,0
+VAC.US,D,20120119,000000,17.0209,17.56,16.9367,17.4104,496335.38371494,0
+VAC.US,D,20120120,000000,17.4104,17.4104,17.013,17.0497,174251.12220379,0
+VAC.US,D,20120123,000000,16.9961,17.0209,16.5968,16.9288,174033.16703379,0
+VAC.US,D,20120124,000000,16.8088,17.4203,16.7544,17.3926,220350.65876106,0
+VAC.US,D,20120125,000000,17.4401,17.4401,16.7544,17.124,297190.95575298,0
+VAC.US,D,20120126,000000,17.1419,18.0545,17.0397,17.8861,215065.24588869,0
+VAC.US,D,20120127,000000,17.8306,18.0833,17.4005,17.9575,188681.57075051,0
+VAC.US,D,20120130,000000,17.895,18.8345,17.7444,18.7463,415764.62254029,0
+VAC.US,D,20120131,000000,18.8157,18.8881,18.4788,18.5996,267504.65435835,0
+VAC.US,D,20120201,000000,18.5917,19.7581,18.566,19.7581,712340.05674838,0
+VAC.US,D,20120202,000000,19.8384,20.3775,19.4975,20.3062,224776.359574,0
+VAC.US,D,20120203,000000,20.3686,20.4321,19.992,20.2259,495786.4595831,0
+VAC.US,D,20120206,000000,20.1268,20.3062,20.0069,20.0802,301539.96863574,0
+VAC.US,D,20120207,000000,20.0714,20.1268,19.9415,20.0168,314811.0167643,0
+VAC.US,D,20120208,000000,19.8652,20.6183,19.8652,20.4667,779115.06290374,0
+VAC.US,D,20120209,000000,20.5401,20.9246,20.3944,20.6273,362407.98606357,0
+VAC.US,D,20120210,000000,20.5311,20.774,20.3419,20.6183,201390.57707496,0
+VAC.US,D,20120213,000000,20.5747,20.6649,20.1644,20.1734,139965.56310159,0
+VAC.US,D,20120214,000000,20.1368,20.2774,19.9504,20.0614,175410.52262195,0
+VAC.US,D,20120215,000000,20.1178,20.3686,20.0069,20.2398,536449.22551106,0
+VAC.US,D,20120216,000000,20.209,20.5659,20.1734,20.5133,135370.34160087,0
+VAC.US,D,20120217,000000,20.4579,20.5311,20.3062,20.4321,146599.06906244,0
+VAC.US,D,20120221,000000,20.1823,20.774,20.1456,20.6273,340856.65957865,0
+VAC.US,D,20120222,000000,20.5659,20.7274,20.3062,20.4757,525148.85537788,0
+VAC.US,D,20120223,000000,20.4123,20.9592,20.3518,20.879,348393.26682257,0
+VAC.US,D,20120224,000000,20.7829,21.4261,20.6085,21.4171,489445.578619,0
+VAC.US,D,20120227,000000,21.5053,21.7214,20.7185,21.7124,1049234.1702503,0
+VAC.US,D,20120228,000000,21.5807,22.1871,21.3993,22.1703,517465.93563557,0
+VAC.US,D,20120229,000000,22.2249,22.4756,21.8562,22.3507,1122867.7008985,0
+VAC.US,D,20120301,000000,22.3418,23.308,22.2506,22.8432,669292.90162274,0
+VAC.US,D,20120302,000000,22.8789,23.202,22.8789,23.1217,228426.0996197,0
+VAC.US,D,20120305,000000,23.0831,23.3893,22.9939,23.2813,220301.21522712,0
+VAC.US,D,20120306,000000,23.202,23.3457,22.422,23.2119,358359.67059126,0
+VAC.US,D,20120307,000000,23.3268,23.8561,22.8244,23.4864,352333.6137616,0
+VAC.US,D,20120308,000000,23.6925,24.3664,23.3268,24.1851,435107.13482559,0
+VAC.US,D,20120309,000000,24.1494,24.2426,24.0067,24.0989,345008.90737738,0
+VAC.US,D,20120312,000000,24.0989,24.2039,23.9711,24.0443,440762.8696766,0
+VAC.US,D,20120313,000000,24.0741,24.0989,23.5588,23.7471,747148.30463788,0
+VAC.US,D,20120314,000000,23.8115,24.0741,23.5409,23.8937,772736.84702626,0
+VAC.US,D,20120315,000000,24.298,24.6519,23.532,24.6281,1210543.1951839,0
+VAC.US,D,20120316,000000,24.8768,24.8768,24.0166,24.0166,652744.45353056,0
+VAC.US,D,20120319,000000,23.7569,24.1652,23.1633,23.9343,350157.08921679,0
+VAC.US,D,20120320,000000,23.7937,23.9711,23.4696,23.5498,358067.04559451,0
+VAC.US,D,20120321,000000,23.6242,23.8659,23.2476,23.6925,722587.98594497,0
+VAC.US,D,20120322,000000,23.6925,23.8849,23.3457,23.8035,566536.12043572,0
+VAC.US,D,20120323,000000,23.8035,25.1286,23.5984,24.7153,951132.14461508,0
+VAC.US,D,20120326,000000,24.8768,25.9966,24.8163,25.845,418583.91302623,0
+VAC.US,D,20120327,000000,25.8837,26.1701,25.3783,25.5537,504137.37155937,0
+VAC.US,D,20120328,000000,25.4953,25.5943,24.8342,25.3684,398185.9326492,0
+VAC.US,D,20120329,000000,25.1989,25.4417,24.9402,25.3872,317810.92750686,0
+VAC.US,D,20120330,000000,25.4615,25.8352,25.1989,25.5617,334160.59241159,0
+VAC.US,D,20120402,000000,25.5151,25.7212,25.1642,25.3436,221163.95444168,0
+VAC.US,D,20120403,000000,25.3347,25.4239,24.9313,25.085,100420.82647156,0
+VAC.US,D,20120404,000000,24.9125,25.5864,24.5647,25.5051,256741.09973645,0
+VAC.US,D,20120405,000000,25.4695,25.8738,25.4318,25.74,89335.384353227,0
+VAC.US,D,20120409,000000,25.2842,25.8173,25.1732,25.7479,167390.57960753,0
+VAC.US,D,20120410,000000,25.7579,25.7579,24.418,24.9125,408458.07908691,0
+VAC.US,D,20120411,000000,25.6835,25.8262,24.9214,25.4615,1292618.4524626,0
+VAC.US,D,20120412,000000,25.4149,25.8649,25.3198,25.74,881468.22340558,0
+VAC.US,D,20120413,000000,25.7033,25.9888,25.6043,25.8074,383804.92763641,0
+VAC.US,D,20120416,000000,25.8738,26.5645,25.1989,25.4516,342139.16430579,0
+VAC.US,D,20120417,000000,25.5775,25.8738,25.4417,25.5537,515391.32531376,0
+VAC.US,D,20120418,000000,25.3961,25.7906,25.3684,25.5617,298927.53375095,0
+VAC.US,D,20120419,000000,25.5617,26.0146,25.5437,25.855,560768.38084458,0
+VAC.US,D,20120420,000000,25.9214,26.3911,25.9026,26.0146,258050.84885984,0
+VAC.US,D,20120423,000000,25.5864,26.3019,25.304,26.1434,385202.46425883,0
+VAC.US,D,20120424,000000,26.0502,26.2514,25.8352,25.9114,217777.57689307,0
+VAC.US,D,20120425,000000,26.0968,26.4387,25.8649,26.0146,493531.22900468,0
+VAC.US,D,20120426,000000,26.0502,26.3277,25.9472,26.1701,341769.85137885,0
+VAC.US,D,20120427,000000,26.2325,26.5101,26.0066,26.2137,200175.67881258,0
+VAC.US,D,20120430,000000,26.187,26.5814,25.845,26.4753,232941.60603509,0
+VAC.US,D,20120501,000000,26.6339,26.8332,26.2058,26.5179,534765.11820217,0
+VAC.US,D,20120502,000000,26.4655,27.0927,26.2603,26.7896,663221.43746599,0
+VAC.US,D,20120503,000000,26.9134,27.738,26.4387,27.2017,1788739.9172144,0
+VAC.US,D,20120504,000000,27.2017,27.6566,26.9044,26.9134,469685.31892454,0
+VAC.US,D,20120507,000000,26.9044,27.2523,26.8946,27.1483,228225.29832882,0
+VAC.US,D,20120508,000000,27.0927,27.0927,25.7212,26.6339,519905.82267745,0
+VAC.US,D,20120509,000000,26.4753,27.0472,26.3455,26.8777,421437.51127042,0
+VAC.US,D,20120510,000000,27.8024,28.2929,27.1929,28.1512,588899.73354956,0
+VAC.US,D,20120511,000000,28.1512,28.5436,27.834,28.4832,142880.71350027,0
+VAC.US,D,20120514,000000,28.4465,29.0996,28.2047,28.8221,349379.11034612,0
+VAC.US,D,20120515,000000,28.9023,29.9786,28.7924,29.4861,769567.41559592,0
+VAC.US,D,20120516,000000,29.7171,30.156,29.3394,29.6288,843402.75658671,0
+VAC.US,D,20120517,000000,29.6387,29.6477,26.5814,26.7896,931179.15604345,0
+VAC.US,D,20120518,000000,26.8242,27.0383,25.6647,25.972,579102.85046865,0
+VAC.US,D,20120521,000000,25.9966,26.7132,25.4318,25.972,558893.56276193,0
+VAC.US,D,20120522,000000,26.0592,26.4099,25.8173,26.0968,414804.00530957,0
+VAC.US,D,20120523,000000,25.9114,25.9788,25.2742,25.7717,430165.80858733,0
+VAC.US,D,20120524,000000,25.9472,26.1156,25.085,25.1474,296947.77429016,0
+VAC.US,D,20120525,000000,25.19,25.3119,24.7887,25.0572,148784.67507267,0
+VAC.US,D,20120529,000000,25.304,26.078,24.9313,25.7212,291273.87650831,0
+VAC.US,D,20120530,000000,25.7033,26.0968,25.304,25.7033,322605.94124674,0
+VAC.US,D,20120531,000000,25.7113,25.74,24.7698,25.3684,715895.95498476,0
+VAC.US,D,20120601,000000,25.0928,25.0998,24.1177,24.2039,458038.84405382,0
+VAC.US,D,20120604,000000,24.084,24.3833,23.8481,24.1346,292427.2226162,0
+VAC.US,D,20120605,000000,24.084,24.4477,23.9889,24.1346,323830.93002625,0
+VAC.US,D,20120606,000000,24.1573,24.3228,24.1177,24.2604,339771.92898724,0
+VAC.US,D,20120607,000000,24.5012,25.294,24.2426,24.3992,334112.15792937,0
+VAC.US,D,20120608,000000,24.315,24.9046,23.9541,24.8342,160736.89261242,0
+VAC.US,D,20120611,000000,24.9492,24.9492,24.2228,24.4378,336168.60532034,0
+VAC.US,D,20120612,000000,24.4378,24.5369,23.5885,23.9978,459666.44446678,0
+VAC.US,D,20120613,000000,23.9095,24.1425,23.3268,23.7471,435687.33956053,0
+VAC.US,D,20120614,000000,23.7669,25.7212,23.7669,25.6934,568237.38162374,0
+VAC.US,D,20120615,000000,25.6835,25.6835,24.8531,25.3436,681435.82993623,0
+VAC.US,D,20120618,000000,25.1732,26.85,24.8947,26.842,409737.55665891,0
+VAC.US,D,20120619,000000,26.8142,27.738,26.7984,27.6468,332374.57087969,0
+VAC.US,D,20120620,000000,27.5863,27.9897,27.3891,27.621,242704.18135777,0
+VAC.US,D,20120621,000000,27.5764,27.8796,26.9758,27.1027,351655.5310105,0
+VAC.US,D,20120622,000000,27.1483,27.8985,27.1483,27.5229,3018577.1902015,0
+VAC.US,D,20120625,000000,27.1731,27.3613,26.2603,26.4655,470098.02107513,0
+VAC.US,D,20120626,000000,26.5467,27.0085,26.178,26.7796,180749.41523511,0
+VAC.US,D,20120627,000000,26.8777,26.9134,26.3911,26.5021,358113.4619733,0
+VAC.US,D,20120628,000000,26.3019,26.3277,25.5051,25.972,283259.98780416,0
+VAC.US,D,20120629,000000,26.4099,27.7934,26.4099,27.7766,391321.35384608,0
+VAC.US,D,20120702,000000,27.6736,27.7865,26.9044,27.7012,293184.0114009,0
+VAC.US,D,20120703,000000,27.7478,27.7934,27.4149,27.7934,141354.01825859,0
+VAC.US,D,20120705,000000,27.6736,29.053,27.6736,28.9945,284890.61537227,0
+VAC.US,D,20120706,000000,28.6883,28.7349,27.8796,28.0511,277691.03140046,0
+VAC.US,D,20120709,000000,28.0877,28.1948,27.4228,27.621,265197.96214257,0
+VAC.US,D,20120710,000000,27.7865,27.8519,27.4515,27.628,123428.21457825,0
+VAC.US,D,20120711,000000,27.5942,27.7478,26.9481,27.1195,168533.83519828,0
+VAC.US,D,20120712,000000,26.9312,26.956,25.5864,26.2514,252726.08297067,0
+VAC.US,D,20120713,000000,26.294,26.8332,26.2137,26.6161,168122.1420994,0
+VAC.US,D,20120716,000000,26.5021,27.0006,26.3911,26.4387,165086.91454689,0
+VAC.US,D,20120717,000000,26.6161,27.2434,25.6647,27.0829,241876.75895315,0
+VAC.US,D,20120718,000000,27.0739,27.7012,26.6696,27.6368,236855.71762958,0
+VAC.US,D,20120719,000000,27.6042,27.738,27.1829,27.4228,116887.54137499,0
+VAC.US,D,20120720,000000,27.2345,27.2603,25.8936,25.955,160106.23529182,0
+VAC.US,D,20120723,000000,25.5775,25.8352,25.1474,25.6934,352574.77712099,0
+VAC.US,D,20120724,000000,25.6409,26.1701,25.1088,25.7906,233717.56680234,0
+VAC.US,D,20120725,000000,25.972,26.4655,25.7816,26.2058,226327.27205679,0
+VAC.US,D,20120726,000000,27.065,28.6883,26.6161,28.3286,583601.20300493,0
+VAC.US,D,20120727,000000,28.4732,28.8122,28.0065,28.3752,389039.88792313,0
+VAC.US,D,20120730,000000,28.3286,28.5536,27.7191,28.1671,258196.1523065,0
+VAC.US,D,20120731,000000,28.1235,28.1769,27.621,27.8103,137816.28295303,0
+VAC.US,D,20120801,000000,27.952,28.4019,27.3069,28.0967,276019.03271212,0
+VAC.US,D,20120802,000000,27.9797,28.4286,27.7191,27.7666,241850.52360863,0
+VAC.US,D,20120803,000000,28.1769,28.6883,27.8985,28.5348,201063.64431996,0
+VAC.US,D,20120806,000000,28.4732,29.2017,28.3474,29.0709,130887.12484029,0
+VAC.US,D,20120807,000000,29.2453,29.3484,28.6883,28.9123,260982.14408592,0
+VAC.US,D,20120808,000000,28.7666,29.3582,28.6883,28.8687,355100.43355847,0
+VAC.US,D,20120809,000000,28.8509,28.8855,28.1859,28.5436,137205.80666671,0
+VAC.US,D,20120810,000000,28.4465,28.5793,27.1829,28.0967,206581.13908631,0
+VAC.US,D,20120813,000000,28.0164,28.3107,27.4872,27.8103,127795.39039185,0
+VAC.US,D,20120814,000000,27.9708,28.0343,27.1829,27.6566,203808.26497916,0
+VAC.US,D,20120815,000000,27.612,27.7012,27.3336,27.6646,115831.06423154,0
+VAC.US,D,20120816,000000,27.5674,28.6695,27.3425,28.6457,125262.67059237,0
+VAC.US,D,20120817,000000,28.5604,28.6784,28.2651,28.3752,346445.79701661,0
+VAC.US,D,20120820,000000,28.3474,28.5892,27.5318,27.7934,136948.49847991,0
+VAC.US,D,20120821,000000,27.8192,28.2651,27.0739,27.288,219224.55704942,0
+VAC.US,D,20120822,000000,27.288,28.0065,27.2523,27.8796,220605.94884443,0
+VAC.US,D,20120823,000000,27.8271,28.2235,27.612,27.8024,264111.21344775,0
+VAC.US,D,20120824,000000,27.728,27.7766,27.2603,27.6368,88980.198150273,0
+VAC.US,D,20120827,000000,27.7666,28.6883,27.5496,28.5158,349360.94741528,0
+VAC.US,D,20120828,000000,28.4198,28.5982,28.0164,28.4634,188816.78368004,0
+VAC.US,D,20120829,000000,28.4534,29.495,28.4534,29.2106,331876.0993335,0
+VAC.US,D,20120830,000000,29.1551,29.1739,28.7349,28.7924,156292.01981692,0
+VAC.US,D,20120831,000000,28.9747,28.9747,28.4634,28.7924,140497.33335431,0
+VAC.US,D,20120904,000000,28.7171,28.7171,28.1056,28.4286,375124.05575001,0
+VAC.US,D,20120905,000000,28.5536,28.5793,28.2384,28.2651,221833.96477908,0
+VAC.US,D,20120906,000000,28.4634,29.2968,28.3286,29.1551,277692.04045216,0
+VAC.US,D,20120907,000000,29.2195,29.6011,29.0897,29.5396,263540.09017822,0
+VAC.US,D,20120910,000000,29.495,29.6189,29.2284,29.5208,124882.25809659,0
+VAC.US,D,20120911,000000,29.4861,29.9221,29.4435,29.9053,569544.10359199,0
+VAC.US,D,20120912,000000,29.9499,30.15,29.7923,30.15,188895.48971365,0
+VAC.US,D,20120913,000000,30.166,31.6842,30.0886,31.5375,840964.88764825,0
+VAC.US,D,20120914,000000,31.5544,32.2739,31.4771,32.1123,347416.50476445,0
+VAC.US,D,20120917,000000,32.0053,32.3898,31.6465,32.371,170773.93000101,0
+VAC.US,D,20120918,000000,32.2739,32.4562,32.0588,32.3433,124622.93180637,0
+VAC.US,D,20120919,000000,32.3283,32.3283,31.7466,31.7714,180880.59195778,0
+VAC.US,D,20120920,000000,31.5296,31.6743,30.9904,31.3473,181214.58807477,0
+VAC.US,D,20120921,000000,31.7288,32.2571,31.4235,31.712,253825.94933777,0
+VAC.US,D,20120924,000000,31.6267,32.1679,31.376,31.9696,117760.37110668,0
+VAC.US,D,20120925,000000,32.0588,32.921,31.7814,31.8408,185488.93113077,0
+VAC.US,D,20120926,000000,31.8506,32.4959,31.4057,31.8061,197986.03659551,0
+VAC.US,D,20120927,000000,31.8318,32.4959,31.6465,32.2837,153944.96553262,0
+VAC.US,D,20120928,000000,32.1034,32.4711,31.926,32.2927,100738.67776113,0
+VAC.US,D,20121001,000000,32.4185,33.3798,32.2927,32.5514,265204.01645285,0
+VAC.US,D,20121002,000000,32.7565,33.1183,32.694,32.7406,314924.03055615,0
+VAC.US,D,20121003,000000,32.7406,33.0637,32.597,33.0181,142061.36350936,0
+VAC.US,D,20121004,000000,33.0538,34.0567,33.0181,34.0329,208430.73087613,0
+VAC.US,D,20121005,000000,34.1271,34.1638,33.8169,34.0845,351101.5616201,0
+VAC.US,D,20121008,000000,34.2004,34.4799,34.0845,34.4244,283905.78090044,0
+VAC.US,D,20121009,000000,34.461,34.6058,34.4066,34.5691,236343.11935941,0
+VAC.US,D,20121010,000000,34.5344,34.9566,34.4978,34.8377,166076.79427728,0
+VAC.US,D,20121011,000000,35.0111,35.2678,34.8803,34.9942,400602.61150168,0
+VAC.US,D,20121012,000000,34.9942,35.2776,34.8545,35.1142,427226.44094755,0
+VAC.US,D,20121015,000000,35.251,35.8346,35.1786,35.8158,198922.43658512,0
+VAC.US,D,20121016,000000,35.8901,35.9744,35.7325,35.8614,497977.11085189,0
+VAC.US,D,20121017,000000,36.012,36.1587,35.5839,36.0576,169344.10372377,0
+VAC.US,D,20121018,000000,36.13,37.4094,35.025,35.466,501406.87762416,0
+VAC.US,D,20121019,000000,35.3679,37.1151,35.2856,36.1122,338666.00830986,0
+VAC.US,D,20121022,000000,36.12,36.4877,35.7237,35.8158,239318.81286086,0
+VAC.US,D,20121023,000000,35.5096,35.899,35.3322,35.7058,225183.00741432,0
+VAC.US,D,20121024,000000,35.8802,35.9466,35.017,35.2955,175535.64503436,0
+VAC.US,D,20121025,000000,35.5185,35.906,35.141,35.4561,374002.99929694,0
+VAC.US,D,20121026,000000,35.5571,35.7325,34.5968,34.8209,125090.12274946,0
+VAC.US,D,20121031,000000,34.7217,35.3411,34.6929,35.2678,112764.55607593,0
+VAC.US,D,20121101,000000,35.242,36.0298,34.8971,34.9942,230003.24744702,0
+VAC.US,D,20121102,000000,35.2856,35.5571,34.0409,34.0409,174143.15367051,0
+VAC.US,D,20121105,000000,34.1043,34.3015,33.7614,34.2748,173842.45626005,0
+VAC.US,D,20121106,000000,34.4154,35.1608,34.4154,34.6929,200446.10467165,0
+VAC.US,D,20121107,000000,33.9785,34.4244,33.582,33.582,271062.57069817,0
+VAC.US,D,20121108,000000,33.7346,34.9367,33.7346,34.3104,301659.03673787,0
+VAC.US,D,20121109,000000,34.2004,34.7851,34.0765,34.2579,167359.29900442,0
+VAC.US,D,20121112,000000,34.3452,34.361,33.7545,33.9151,112610.17116385,0
+VAC.US,D,20121113,000000,33.7614,35.141,33.7614,34.7019,134560.07307538,0
+VAC.US,D,20121114,000000,34.7683,34.8545,33.4274,33.7257,166700.38823587,0
+VAC.US,D,20121115,000000,33.6554,34.3362,33.4374,34.135,260284.88935229,0
+VAC.US,D,20121116,000000,34.0765,35.0527,33.8327,35.0339,330396.82952233,0
+VAC.US,D,20121119,000000,35.4729,36.2172,35.3827,35.8614,180694.9264426,0
+VAC.US,D,20121120,000000,35.8158,35.899,35.3242,35.8436,136601.38469065,0
+VAC.US,D,20121121,000000,35.9159,35.9238,34.8456,35.4372,204208.8585092,0
+VAC.US,D,20121123,000000,35.4372,35.5473,34.6058,35.0884,106864.63071038,0
+VAC.US,D,20121126,000000,34.9269,35.6453,34.8287,35.4818,195500.74222654,0
+VAC.US,D,20121127,000000,35.3906,36.1835,35.3054,35.798,142937.22039619,0
+VAC.US,D,20121128,000000,35.5839,36.1666,35.0111,36.1587,183217.55572495,0
+VAC.US,D,20121129,000000,36.3252,36.7573,35.9556,36.2439,174455.95970152,0
+VAC.US,D,20121130,000000,36.2717,36.3995,35.6701,35.6889,537167.67033068,0
+VAC.US,D,20121203,000000,35.7237,36.2984,35.7147,36.0933,348000.74570625,0
+VAC.US,D,20121204,000000,36.02,36.1835,35.5185,35.9318,198685.30943257,0
+VAC.US,D,20121205,000000,36.012,36.1756,35.242,35.6453,136462.13555427,0
+VAC.US,D,20121206,000000,35.6453,35.9387,35.4997,35.7058,166933.47918157,0
+VAC.US,D,20121207,000000,35.9466,36.3906,35.6365,36.12,298374.57341225,0
+VAC.US,D,20121210,000000,36.1122,36.3906,35.9318,36.13,195674.29912116,0
+VAC.US,D,20121211,000000,36.2984,36.3807,35.9644,36.0933,150484.92720896,0
+VAC.US,D,20121212,000000,36.4977,36.7573,35.5473,35.8901,201959.68224106,0
+VAC.US,D,20121213,000000,35.8257,35.9932,35.5473,35.7683,313379.17238363,0
+VAC.US,D,20121214,000000,35.6285,35.8901,35.4471,35.7147,226395.88757327,0
+VAC.US,D,20121217,000000,35.7781,36.3351,35.6701,36.3153,287657.43516915,0
+VAC.US,D,20121218,000000,36.3064,36.7573,36.2092,36.6413,225286.93974075,0
+VAC.US,D,20121219,000000,36.792,37.2033,36.4333,36.908,261950.83373034,0
+VAC.US,D,20121220,000000,36.8614,37.1388,36.5859,36.8296,236546.94780542,0
+VAC.US,D,20121221,000000,36.4521,37.7968,36.4521,37.3469,632065.95677733,0
+VAC.US,D,20121224,000000,37.3817,37.3817,36.1032,36.1587,120197.23099342,0
+VAC.US,D,20121226,000000,36.3064,36.4431,34.2192,34.577,624818.94737501,0
+VAC.US,D,20121227,000000,34.5156,36.9812,34.471,36.8207,464063.89183176,0
+VAC.US,D,20121228,000000,36.5571,37.2231,36.235,36.6057,420472.85783285,0
+VAC.US,D,20121231,000000,36.5313,37.4361,36.0744,37.3549,281405.35075578,0
+VAC.US,D,20130102,000000,37.6552,39.6343,37.6552,39.4727,457525.23673192,0
+VAC.US,D,20130103,000000,39.4102,39.9207,39.0505,39.3568,242680.97316837,0
+VAC.US,D,20130104,000000,39.447,39.447,38.782,38.9177,450610.20534316,0
+VAC.US,D,20130107,000000,38.7453,38.8642,38.0912,38.8176,562722.91401254,0
+VAC.US,D,20130108,000000,38.7542,39.5431,38.5848,39.5272,304627.66687733,0
+VAC.US,D,20130109,000000,39.6967,39.7323,39.22,39.3816,190118.46038973,0
+VAC.US,D,20130110,000000,39.5431,39.6521,39.2031,39.2289,191689.55390677,0
+VAC.US,D,20130111,000000,39.3122,39.3122,38.7017,39.1784,141769.74756432,0
+VAC.US,D,20130114,000000,39.1595,39.3736,38.9781,39.1784,228941.72504501,0
+VAC.US,D,20130115,000000,39.0683,39.5342,38.998,39.447,185973.27595298,0
+VAC.US,D,20130116,000000,39.2943,39.4004,38.56,38.9535,157548.28919953,0
+VAC.US,D,20130117,000000,39.2458,40.0742,39.2458,39.7957,451751.4428305,0
+VAC.US,D,20130118,000000,39.7691,39.8573,38.8365,39.5609,175239.99288246,0
+VAC.US,D,20130122,000000,39.4638,39.7155,39.0505,39.6877,200793.2184609,0
+VAC.US,D,20130123,000000,39.6779,39.6967,39.4102,39.4816,118235.63446348,0
+VAC.US,D,20130124,000000,39.437,39.9305,39.0683,39.5342,156030.67542327,0
+VAC.US,D,20130125,000000,39.6263,39.66,39.0505,39.6521,112444.68668293,0
+VAC.US,D,20130128,000000,39.5708,40.6629,39.0059,40.2893,564139.6226175,0
+VAC.US,D,20130129,000000,40.2626,40.3418,39.5183,40.3418,218777.54714059,0
+VAC.US,D,20130130,000000,40.3329,40.7383,39.6679,39.7957,247848.32699032,0
+VAC.US,D,20130131,000000,39.5708,39.9464,39.437,39.7879,194167.78491375,0
+VAC.US,D,20130201,000000,40.0644,40.8096,39.7403,39.7879,418076.36001463,0
+VAC.US,D,20130204,000000,39.5996,39.9207,39.2755,39.3568,246561.78605633,0
+VAC.US,D,20130205,000000,39.5183,40.2992,39.4291,40.2626,163484.54042674,0
+VAC.US,D,20130206,000000,40.1178,41.2734,40.0217,41.2219,340493.40096199,0
+VAC.US,D,20130207,000000,41.1138,41.8383,40.8532,41.7243,505324.01637379,0
+VAC.US,D,20130208,000000,41.7422,42.1267,41.4657,41.5073,254075.18511086,0
+VAC.US,D,20130211,000000,41.5321,42.0999,41.5251,41.8858,150623.16729363,0
+VAC.US,D,20130212,000000,41.8858,42.1346,41.5955,42.0078,146237.82854921,0
+VAC.US,D,20130213,000000,42.0544,42.4339,41.6906,42.0078,172717.36360012,0
+VAC.US,D,20130214,000000,41.8383,42.0355,41.5875,41.8106,98141.378652034,0
+VAC.US,D,20130215,000000,42.0078,42.0999,41.7748,41.9662,190841.95046791,0
+VAC.US,D,20130219,000000,41.8482,41.9404,41.5419,41.8294,171550.89981997,0
+VAC.US,D,20130220,000000,41.7342,41.876,40.5311,40.9989,282371.01324507,0
+VAC.US,D,20130221,000000,41.212,41.5073,34.3362,36.2092,3587396.7946635,0
+VAC.US,D,20130222,000000,36.2092,36.7127,35.0527,35.798,765806.6798618,0
+VAC.US,D,20130225,000000,35.9387,36.3906,35.1964,35.3679,441130.16450012,0
+VAC.US,D,20130226,000000,35.5284,35.8346,34.8209,34.8892,615730.41859657,0
+VAC.US,D,20130227,000000,34.9942,37.5878,34.9942,36.7484,537032.45740114,0
+VAC.US,D,20130228,000000,36.6413,37.1081,36.5481,36.9902,314080.46332413,0
+VAC.US,D,20130301,000000,36.6314,38.2726,36.5145,37.9138,724259.98463331,0
+VAC.US,D,20130304,000000,37.7404,38.55,37.6552,38.3528,403049.56190556,0
+VAC.US,D,20130305,000000,38.6492,38.6759,37.5729,37.9941,418813.97681679,0
+VAC.US,D,20130306,000000,38.1655,38.7998,37.9852,38.1567,432906.39303967,0
+VAC.US,D,20130307,000000,38.1279,38.4768,37.9852,38.0447,517891.75545843,0
+VAC.US,D,20130308,000000,38.3152,38.567,38.0447,38.2091,303495.51085542,0
+VAC.US,D,20130311,000000,38.0912,38.5044,37.8662,38.2726,561140.72092664,0
+VAC.US,D,20130312,000000,38.227,38.4966,38.0119,38.1755,235329.02238791,0
+VAC.US,D,20130313,000000,38.3974,38.4589,37.564,38.3429,143781.79667992,0
+VAC.US,D,20130314,000000,38.3053,38.6026,38.1279,38.2973,200884.03311506,0
+VAC.US,D,20130315,000000,38.4232,38.6858,38.1993,38.5402,535463.38198752,0
+VAC.US,D,20130318,000000,38.1001,38.442,37.5194,37.8861,421925.89229948,0
+VAC.US,D,20130319,000000,38.0119,38.5134,37.8514,38.334,495939.83544347,0
+VAC.US,D,20130320,000000,38.6402,38.6402,38.0377,38.451,211858.47954497,0
+VAC.US,D,20130321,000000,38.1091,38.4232,38.0545,38.1189,146796.84319818,0
+VAC.US,D,20130322,000000,38.1567,38.5402,38.1001,38.3885,119799.66461853,0
+VAC.US,D,20130325,000000,38.4589,39.0882,38.334,38.55,182480.94797451,0
+VAC.US,D,20130326,000000,38.6402,39.0406,38.0912,38.3429,248543.56362054,0
+VAC.US,D,20130327,000000,38.1001,38.5312,37.9227,38.3152,178205.59586679,0
+VAC.US,D,20130328,000000,38.3707,38.772,38.1467,38.4678,153390.99614222,0
+VAC.US,D,20130401,000000,38.451,38.5134,37.3915,38.1001,406458.13859186,0
+VAC.US,D,20130402,000000,38.1001,38.5312,37.4183,37.8147,227620.87635278,0
+VAC.US,D,20130403,000000,37.778,37.9594,36.9812,37.3053,215410.34157451,0
+VAC.US,D,20130404,000000,37.2973,38.1367,37.1844,38.0912,148178.23499319,0
+VAC.US,D,20130405,000000,37.4015,38.0733,37.1467,37.8326,158634.02884265,0
+VAC.US,D,20130408,000000,37.8326,38.2181,37.664,38.1001,172838.44980567,0
+VAC.US,D,20130409,000000,38.0912,39.0217,37.778,38.6581,205818.29599133,0
+VAC.US,D,20130410,000000,38.7631,39.6343,38.6759,39.3022,159721.7865892,0
+VAC.US,D,20130411,000000,39.1526,39.8573,39.106,39.7502,259047.79195222,0
+VAC.US,D,20130412,000000,39.5797,40.324,39.5797,40.0644,176236.93597484,0
+VAC.US,D,20130415,000000,39.6679,40.1624,37.7503,37.8147,292169.9144294,0
+VAC.US,D,20130416,000000,38.1913,39.4004,37.7682,39.2458,405561.09161906,0
+VAC.US,D,20130417,000000,39.0059,39.3122,38.2181,39.2289,170031.26794028,0
+VAC.US,D,20130418,000000,39.2755,39.2755,38.0377,38.3974,123697.63138561,0
+VAC.US,D,20130419,000000,38.442,39.106,38.2091,39.0585,76758.563803171,0
+VAC.US,D,20130422,000000,39.2111,39.4727,38.0447,39.447,172897.98385674,0
+VAC.US,D,20130423,000000,39.6432,39.993,39.4816,39.9305,124774.28956331,0
+VAC.US,D,20130424,000000,39.8573,40.208,38.55,38.9088,354742.22020038,0
+VAC.US,D,20130425,000000,40.5648,42.3219,40.0742,40.4221,478848.51752973,0
+VAC.US,D,20130426,000000,40.879,41.5003,40.6551,41.104,319207.45507757,0
+VAC.US,D,20130429,000000,41.4003,41.4835,40.5143,40.7997,248626.305861,0
+VAC.US,D,20130430,000000,40.6729,40.8631,40.3329,40.7739,288237.63990408,0
+VAC.US,D,20130501,000000,40.5143,40.6551,39.5797,39.7591,245722.25503117,0
+VAC.US,D,20130502,000000,39.8413,39.8413,39.2458,39.5431,208273.3188089,0
+VAC.US,D,20130503,000000,40.098,40.6193,40.0376,40.0832,186356.7156039,0
+VAC.US,D,20130506,000000,40.0297,40.4221,39.5708,40.2268,218142.85361315,0
+VAC.US,D,20130507,000000,40.3418,40.9989,39.9653,40.9989,142045.21868196,0
+VAC.US,D,20130508,000000,41.0068,41.2655,40.4677,41.2585,226945.82075682,0
+VAC.US,D,20130509,000000,41.1684,41.2318,40.6015,40.8096,226516.97377882,0
+VAC.US,D,20130510,000000,40.9146,41.203,40.8532,41.094,223834.91432583,0
+VAC.US,D,20130513,000000,40.9989,41.2318,40.6996,41.0842,76860.478026178,0
+VAC.US,D,20130514,000000,41.1773,41.4657,41.0068,41.203,162710.59776292,0
+VAC.US,D,20130515,000000,41.0842,41.6143,41.0742,41.4101,96171.70970838,0
+VAC.US,D,20130516,000000,41.4003,41.5321,40.5143,40.7383,65847.687631176,0
+VAC.US,D,20130517,000000,40.7561,40.98,39.8047,39.8413,278029.06372429,0
+VAC.US,D,20130520,000000,39.8413,40.0118,39.1883,39.321,445867.66229236,0
+VAC.US,D,20130521,000000,39.3736,39.9018,39.0059,39.2557,276777.83960025,0
+VAC.US,D,20130522,000000,39.2557,39.8325,37.9852,38.4321,335665.08851558,0
+VAC.US,D,20130523,000000,38.6858,39.9751,38.1001,39.6877,521368.94766121,0
+VAC.US,D,20130524,000000,39.5094,40.1178,39.2844,39.2943,301523.82380833,0
+VAC.US,D,20130528,000000,39.6679,41.5251,39.6679,40.4677,286499.04380269,0
+VAC.US,D,20130529,000000,40.218,40.3092,39.437,39.9395,120580.67064435,0
+VAC.US,D,20130530,000000,40.0297,40.2804,39.8235,40.0832,50512.119697949,0
+VAC.US,D,20130531,000000,39.8651,40.218,39.6432,39.6679,164199.95809121,0
+VAC.US,D,20130603,000000,39.7066,40.1892,39.2656,40.0901,236816.36461278,0
+VAC.US,D,20130604,000000,40.1982,40.319,38.9703,39.1685,212971.46358435,0
+VAC.US,D,20130605,000000,39.0217,39.0217,38.2805,38.3053,138379.33380886,0
+VAC.US,D,20130606,000000,38.2547,38.6115,37.8068,38.2448,261973.03286802,0
+VAC.US,D,20130607,000000,38.5402,39.5896,38.2091,39.0505,254321.39372882,0
+VAC.US,D,20130610,000000,39.1338,40.319,39.0585,40.1724,119221.47798701,0
+VAC.US,D,20130611,000000,39.5797,39.7155,38.9445,39.0059,116212.48577903,0
+VAC.US,D,20130612,000000,39.3656,39.447,38.2448,38.56,114235.75347339,0
+VAC.US,D,20130613,000000,38.56,40.319,38.3707,40.218,253097.41400102,0
+VAC.US,D,20130614,000000,40.0376,40.0376,38.9177,39.2289,262026.51260881,0
+VAC.US,D,20130617,000000,39.6263,40.324,39.5896,40.0019,254025.74157693,0
+VAC.US,D,20130618,000000,40.0832,40.6015,40.0019,40.4776,348762.57974951,0
+VAC.US,D,20130619,000000,40.3755,40.5579,39.9553,40.0901,157380.78661518,0
+VAC.US,D,20130620,000000,39.447,39.6679,38.7364,39.0783,209438.77353735,0
+VAC.US,D,20130621,000000,39.2755,39.321,38.2805,38.3152,476683.09255376,0
+VAC.US,D,20130624,000000,38.0119,38.0119,36.2439,37.1844,325375.78819875,0
+VAC.US,D,20130625,000000,37.6254,38.5748,36.9258,38.0307,376571.03590637,0
+VAC.US,D,20130626,000000,38.2973,38.6115,37.895,38.3806,194804.49654462,0
+VAC.US,D,20130627,000000,38.567,39.2289,38.4232,38.9703,169559.03173863,0
+VAC.US,D,20130628,000000,38.8265,39.1338,38.4321,38.7631,455495.02468549,0
+VAC.US,D,20130701,000000,38.998,40.0118,38.6115,39.4816,173961.52436217,0
+VAC.US,D,20130702,000000,39.5183,39.9653,39.4291,39.8503,172361.16834545,0
+VAC.US,D,20130703,000000,39.7691,40.108,39.7066,39.9653,62174.739396082,0
+VAC.US,D,20130705,000000,40.5747,40.9543,40.0742,40.9345,191689.55390677,0
+VAC.US,D,20130708,000000,41.0742,41.2417,40.6293,40.6729,145679.82295196,0
+VAC.US,D,20130709,000000,40.8096,41.8582,40.765,41.4745,175140.09676289,0
+VAC.US,D,20130710,000000,41.5419,42.091,41.5419,41.8106,181567.7561743,0
+VAC.US,D,20130711,000000,42.2427,42.7184,42.0722,42.4587,153451.539245,0
+VAC.US,D,20130712,000000,42.425,42.6212,42.2,42.2605,226017.49318092,0
+VAC.US,D,20130715,000000,42.1723,42.4755,41.5251,42.2069,182163.09668493,0
+VAC.US,D,20130716,000000,42.1633,42.529,41.6995,41.8482,220104.4501431,0
+VAC.US,D,20130717,000000,42.0266,42.5449,41.6609,42.1088,290756.23297958,0
+VAC.US,D,20130718,000000,42.8076,42.9591,40.8185,41.0406,351414.36765111,0
+VAC.US,D,20130719,000000,41.0842,41.1684,39.3399,39.7591,376057.42858447,0
+VAC.US,D,20130722,000000,39.8325,40.3418,39.6679,40.324,258097.26523863,0
+VAC.US,D,20130723,000000,40.2268,40.2268,39.6779,39.7323,299133.38030039,0
+VAC.US,D,20130724,000000,39.9464,40.1178,39.4558,39.7691,287906.67094224,0
+VAC.US,D,20130725,000000,39.7066,40.6629,39.7066,40.0901,323149.82012001,0
+VAC.US,D,20130726,000000,39.7879,39.9395,39.1159,39.8325,196482.54954323,0
+VAC.US,D,20130729,000000,39.7879,39.9653,38.7998,39.1784,288158.93387047,0
+VAC.US,D,20130730,000000,39.4102,40.0376,39.4004,39.8751,218997.52041401,0
+VAC.US,D,20130731,000000,39.8939,40.2268,39.3122,39.447,256963.09111329,0
+VAC.US,D,20130801,000000,39.7155,40.0901,39.3656,39.9207,327826.77480948,0
+VAC.US,D,20130802,000000,39.8939,40.0118,39.0882,39.2844,275386.35728811,0
+VAC.US,D,20130805,000000,39.1883,39.3656,38.6928,39.3656,345444.81771738,0
+VAC.US,D,20130806,000000,39.22,39.3399,38.9781,39.2656,227745.99876517,0
+VAC.US,D,20130807,000000,39.22,39.5183,39.1685,39.33,274447.93919507,0
+VAC.US,D,20130808,000000,39.6174,41.2655,39.5708,40.9146,243382.26410887,0
+VAC.US,D,20130809,000000,40.7185,41.6143,40.6827,40.7739,316528.42277972,0
+VAC.US,D,20130812,000000,40.3954,41.094,40.2458,40.7917,221135.70099372,0
+VAC.US,D,20130813,000000,40.9345,41.0068,40.5311,40.8265,251864.35280781,0
+VAC.US,D,20130814,000000,40.7917,40.9048,40.7085,40.7917,141811.11868455,0
+VAC.US,D,20130815,000000,40.3508,40.6629,39.9553,40.3418,197784.22625292,0
+VAC.US,D,20130816,000000,40.3329,40.6551,40.0376,40.2268,215088.45407809,0
+VAC.US,D,20130819,000000,40.1178,40.324,38.9355,39.106,244914.0046091,0
+VAC.US,D,20130820,000000,39.1249,39.4291,39.0217,39.2755,95347.31445891,0
+VAC.US,D,20130821,000000,39.0971,39.4004,38.7017,39.0307,93875.108009734,0
+VAC.US,D,20130822,000000,39.1437,40.6293,38.9445,39.8047,92958.889054387,0
+VAC.US,D,20130823,000000,40.0297,40.5311,39.8849,40.098,138944.4027681,0
+VAC.US,D,20130826,000000,40.0742,40.6381,39.7245,39.8503,125126.44861113,0
+VAC.US,D,20130827,000000,39.1962,39.3022,38.2369,38.2973,161618.80380952,0
+VAC.US,D,20130828,000000,38.2973,38.55,37.895,38.5134,153878.36811957,0
+VAC.US,D,20130829,000000,38.5312,39.3568,38.5233,39.321,160342.35339265,0
+VAC.US,D,20130830,000000,39.2458,39.6085,38.9535,39.0882,131118.19768256,0
+VAC.US,D,20130903,000000,39.4816,39.4816,38.8464,39.1338,189976.18409821,0
+VAC.US,D,20130904,000000,39.106,39.5094,38.9535,39.1595,443077.63430608,0
+VAC.US,D,20130905,000000,39.1685,39.4291,38.9277,39.0683,230104.15261832,0
+VAC.US,D,20130906,000000,39.1685,39.4638,38.8176,38.998,218923.85963896,0
+VAC.US,D,20130909,000000,39.0585,39.2844,38.8831,39.2289,298127.35574258,0
+VAC.US,D,20130910,000000,39.3816,40.0118,39.1685,39.5272,192786.39311874,0
+VAC.US,D,20130911,000000,39.3478,39.5272,38.8176,39.2031,229702.55003657,0
+VAC.US,D,20130912,000000,39.0882,39.2844,38.9088,38.998,151538.37719727,0
+VAC.US,D,20130913,000000,39.2031,39.4291,38.6928,38.782,204535.79126418,0
+VAC.US,D,20130916,000000,39.2943,39.4727,38.9703,39.2458,128122.32314684,0
+VAC.US,D,20130917,000000,39.2458,39.4638,39.0683,39.2656,167508.63865794,0
+VAC.US,D,20130918,000000,39.22,40.1803,38.998,40.0475,229587.51814129,0
+VAC.US,D,20130919,000000,40.0742,40.1624,39.6967,39.8651,153344.57976343,0
+VAC.US,D,20130920,000000,40.0564,40.108,39.3022,39.7502,309616.41854609,0
+VAC.US,D,20130923,000000,39.7779,39.9464,39.3478,39.7066,202915.25421321,0
+VAC.US,D,20130924,000000,39.6679,40.0901,38.9781,39.8939,266649.98755749,0
+VAC.US,D,20130925,000000,39.8413,39.8413,39.0783,39.1159,167889.05115372,0
+VAC.US,D,20130926,000000,39.2289,39.9553,39.1159,39.9207,131376.51492106,0
+VAC.US,D,20130927,000000,39.4558,39.7403,39.1526,39.6967,105669.91348226,0
+VAC.US,D,20130930,000000,39.5797,39.7245,38.998,39.447,229395.79831584,0
+VAC.US,D,20131001,000000,39.5609,40.5935,39.0307,40.5935,227640.04833532,0
+VAC.US,D,20131002,000000,40.1624,40.7829,40.1178,40.3854,216085.39717047,0
+VAC.US,D,20131003,000000,40.218,40.432,39.4916,40.208,231421.97415542,0
+VAC.US,D,20131004,000000,40.108,40.9246,40.108,40.8631,229146.56254274,0
+VAC.US,D,20131007,000000,40.5935,41.1941,40.3954,40.8344,209288.42483212,0
+VAC.US,D,20131008,000000,40.8443,40.9146,39.7779,40.0564,219000.54756915,0
+VAC.US,D,20131009,000000,40.1724,40.3577,39.4916,39.8939,227843.87678133,0
+VAC.US,D,20131010,000000,42.3595,43.3209,41.5787,42.1346,1099253.8727124,0
+VAC.US,D,20131011,000000,42.2069,43.5696,41.8582,43.5538,638136.41188236,0
+VAC.US,D,20131014,000000,43.2029,44.0383,42.9076,43.7054,672137.41840151,0
+VAC.US,D,20131015,000000,43.6766,44.1623,42.8342,42.87,692208.46602356,0
+VAC.US,D,20131016,000000,43.1485,44.295,43.1019,43.2832,415382.19194108,0
+VAC.US,D,20131017,000000,43.1663,44.0383,43.1117,44.0383,435163.64172151,0
+VAC.US,D,20131018,000000,44.4646,44.5309,43.9641,44.2435,403676.18301929,0
+VAC.US,D,20131021,000000,44.3754,44.3754,43.6489,44.0285,221180.09926909,0
+VAC.US,D,20131022,000000,43.3565,43.8927,43.0325,43.8134,454810.88762412,0
+VAC.US,D,20131023,000000,43.415,44.08,43.1742,43.9809,195142.52886845,0
+VAC.US,D,20131024,000000,44.1523,45.3356,44.0473,44.6825,637865.9860233,0
+VAC.US,D,20131025,000000,44.9412,45.3356,44.3674,44.9323,260768.22512278,0
+VAC.US,D,20131028,000000,44.8431,45.0661,44.5309,44.9601,225926.67852675,0
+VAC.US,D,20131029,000000,44.9779,45.7291,44.9779,45.6755,207327.83735388,0
+VAC.US,D,20131030,000000,45.8549,45.9917,45.0195,45.1028,277628.47019426,0
+VAC.US,D,20131031,000000,44.9779,45.4446,44.8709,44.8957,290411.13729375,0
+VAC.US,D,20131101,000000,44.8163,44.9779,44.3506,44.8065,235910.23617456,0
+VAC.US,D,20131104,000000,44.853,45.6231,44.8163,45.5953,141990.72988945,0
+VAC.US,D,20131105,000000,45.4536,45.7201,44.9511,45.298,196699.49566151,0
+VAC.US,D,20131106,000000,45.6131,45.6943,45.1028,45.3792,131885.07698438,0
+VAC.US,D,20131107,000000,45.4883,45.6131,44.3674,44.521,254955.07820454,0
+VAC.US,D,20131108,000000,44.4922,45.5269,44.4824,45.5081,267457.22892784,0
+VAC.US,D,20131111,000000,45.2812,45.8401,45.2812,45.4357,76464.929754706,0
+VAC.US,D,20131112,000000,45.183,45.3792,44.7895,45.1305,169965.67957894,0
+VAC.US,D,20131113,000000,44.8253,45.8242,44.7807,45.8143,119032.7853167,0
+VAC.US,D,20131114,000000,45.6943,45.9243,45.4179,45.9243,70831.394041375,0
+VAC.US,D,20131115,000000,45.8797,46.2147,45.7113,46.1235,113435.57546503,0
+VAC.US,D,20131118,000000,46.187,46.5189,45.6755,45.8976,112464.86771718,0
+VAC.US,D,20131119,000000,45.7945,46.2058,45.3078,45.5665,103532.74195426,0
+VAC.US,D,20131120,000000,45.7033,45.9243,45.1305,45.3078,82457.687877843,0
+VAC.US,D,20131121,000000,45.5437,46.3415,45.3168,45.9917,140323.77645968,0
+VAC.US,D,20131122,000000,46.0898,46.2771,45.6399,46.2315,69020.146216652,0
+VAC.US,D,20131125,000000,46.3772,46.4189,45.8242,46.3772,151339.59400982,0
+VAC.US,D,20131126,000000,46.3693,47.0204,46.1235,46.5457,136126.12133386,0
+VAC.US,D,20131127,000000,46.6884,46.8054,46.2236,46.7954,72584.116866748,0
+VAC.US,D,20131129,000000,46.9738,47.1552,46.402,46.8331,49077.248162151,0
+VAC.US,D,20131202,000000,47.1363,47.1363,46.287,46.7082,177723.269148,0
+VAC.US,D,20131203,000000,46.4921,47.3891,46.3515,46.4723,316434.58097041,0
+VAC.US,D,20131204,000000,46.1681,46.3941,45.4357,46.0898,154271.89828762,0
+VAC.US,D,20131205,000000,45.9342,46.6101,45.9342,46.5021,182550.5725427,0
+VAC.US,D,20131206,000000,46.8054,47.2017,46.2404,46.2484,264564.27766685,0
+VAC.US,D,20131209,000000,46.2672,46.5923,45.8639,45.9917,254693.73381089,0
+VAC.US,D,20131210,000000,45.8321,46.2771,44.9055,45.3078,195677.32627631,0
+VAC.US,D,20131211,000000,45.3792,45.4883,44.5755,44.6637,237842.57020483,0
+VAC.US,D,20131212,000000,44.7895,45.5437,44.6459,44.9412,401230.24166713,0
+VAC.US,D,20131213,000000,45.1404,45.7945,45.0472,45.4883,191416.10089257,0
+VAC.US,D,20131216,000000,45.6131,46.2959,45.5853,46.1056,111654.5991917,0
+VAC.US,D,20131217,000000,46.0799,46.6101,45.7201,46.287,201090.88871622,0
+VAC.US,D,20131218,000000,46.3941,47.3267,46.0898,47.2899,138802.12647657,0
+VAC.US,D,20131219,000000,47.1036,47.3523,46.7706,46.8608,107348.97553259,0
+VAC.US,D,20131220,000000,46.8509,47.8915,46.6616,47.829,299400.77900431,0
+VAC.US,D,20131223,000000,47.9351,47.9609,47.2899,47.5139,169434.91837793,0
+VAC.US,D,20131224,000000,47.4723,48.0342,47.4723,47.727,65090.898846472,0
+VAC.US,D,20131226,000000,47.8578,47.9886,47.505,47.9262,170453.05155629,0
+VAC.US,D,20131227,000000,48.1541,48.1541,47.3979,47.5308,133533.86748333,0
+VAC.US,D,20131230,000000,47.4535,47.7369,47.2463,47.5486,119378.89005423,0
+VAC.US,D,20131231,000000,47.5585,47.8202,47.2365,47.2979,130428.0063109,0
+VAC.US,D,20140102,000000,47.0204,47.3345,46.619,46.9332,186614.0237907,0
+VAC.US,D,20140103,000000,47.0392,47.3891,46.6279,47.2107,147701.96258469,0
+VAC.US,D,20140106,000000,47.2801,47.2899,46.2959,46.5279,214927.00580402,0
+VAC.US,D,20140107,000000,46.8054,47.1284,46.4287,46.6279,191381.79313433,0
+VAC.US,D,20140108,000000,46.6002,47.058,46.0988,46.949,301962.76130346,0
+VAC.US,D,20140109,000000,47.0293,47.0937,46.4555,46.6101,194991.17111151,0
+VAC.US,D,20140110,000000,46.6695,46.9738,46.2404,46.8956,130421.95200062,0
+VAC.US,D,20140113,000000,46.7161,46.8331,45.2732,45.4179,182702.93935135,0
+VAC.US,D,20140114,000000,45.6943,46.4555,45.5269,46.2583,140684.0079212,0
+VAC.US,D,20140115,000000,46.2672,46.7429,46.0462,46.402,151766.42288439,0
+VAC.US,D,20140116,000000,46.2484,46.5189,45.6399,45.7201,127978.02875189,0
+VAC.US,D,20140117,000000,45.5953,45.8143,44.9601,45.1116,245565.85201566,0
+VAC.US,D,20140121,000000,45.298,45.6855,44.6459,45.29,259945.84797674,0
+VAC.US,D,20140122,000000,45.3078,46.0382,44.8431,45.5348,196614.73531763,0
+VAC.US,D,20140123,000000,45.8401,45.8549,44.743,44.9848,245284.32658775,0
+VAC.US,D,20140124,000000,44.6637,44.7341,43.5438,43.7946,316567.77579652,0
+VAC.US,D,20140127,000000,43.8303,44.4734,43.1306,43.3209,263139.49664819,0
+VAC.US,D,20140128,000000,43.4338,43.9729,43.3565,43.8392,227967.99014202,0
+VAC.US,D,20140129,000000,43.3892,43.7946,42.6559,42.8888,408535.7760688,0
+VAC.US,D,20140130,000000,43.2198,43.8134,43.0771,43.4338,207277.38476824,0
+VAC.US,D,20140131,000000,42.6113,43.3209,42.5538,42.9274,202528.78740715,0
+VAC.US,D,20140203,000000,42.9076,42.9076,41.8016,42.4051,504062.70173261,0
+VAC.US,D,20140204,000000,42.5112,42.9403,42.2605,42.6212,182032.92901396,0
+VAC.US,D,20140205,000000,42.4755,43.1405,42.2783,42.6212,234490.50041446,0
+VAC.US,D,20140206,000000,42.6738,43.7212,42.5836,43.4061,142665.78548541,0
+VAC.US,D,20140207,000000,43.6678,44.0899,43.1663,43.8838,131978.91879369,0
+VAC.US,D,20140210,000000,43.7391,43.9641,43.2455,43.633,146496.14578772,0
+VAC.US,D,20140211,000000,43.6955,44.0711,43.4794,43.8838,123643.14259311,0
+VAC.US,D,20140212,000000,43.8739,44.3754,43.641,43.8134,161010.34562661,0
+VAC.US,D,20140213,000000,43.527,44.8629,43.527,44.8629,205798.11495707,0
+VAC.US,D,20140214,000000,44.8431,45.2474,44.4228,44.8709,156857.08877617,0
+VAC.US,D,20140218,000000,45.0284,45.5853,44.8253,45.2812,183353.77770619,0
+VAC.US,D,20140219,000000,45.075,45.8976,45.0472,45.2376,237231.08486679,0
+VAC.US,D,20140220,000000,45.2098,45.4625,44.8709,45.0661,170536.80284846,0
+VAC.US,D,20140221,000000,45.1751,45.3892,44.5309,44.9243,234414.82153599,0
+VAC.US,D,20140224,000000,44.8709,45.0562,44.6181,44.627,295139.55362057,0
+VAC.US,D,20140225,000000,44.7163,45.0126,44.5577,44.8163,153199.27631676,0
+VAC.US,D,20140226,000000,44.8163,45.2732,44.6994,45.1503,189460.5586729,0
+VAC.US,D,20140227,000000,44.3148,46.5735,43.9729,46.4921,236705.36892435,0
+VAC.US,D,20140228,000000,46.4645,47.066,46.2771,47.0124,301007.1893313,0
+VAC.US,D,20140303,000000,46.3128,47.1205,46.2672,46.9828,307462.09313897,0
+VAC.US,D,20140304,000000,47.2979,48.607,47.174,48.384,752722.30630014,0
+VAC.US,D,20140305,000000,48.3652,48.3741,48.0164,48.2949,166948.61495726,0
+VAC.US,D,20140306,000000,48.2849,48.7527,48.2037,48.4286,212838.26875824,0
+VAC.US,D,20140307,000000,48.7785,49.3295,48.4633,49.162,257070.05059486,0
+VAC.US,D,20140310,000000,48.9371,49.2621,48.501,49.2532,220876.3747035,0
+VAC.US,D,20140311,000000,49.3374,49.7289,48.7616,49.1719,249569.76921259,0
+VAC.US,D,20140312,000000,48.8151,49.7576,48.8151,49.3542,279035.08828209,0
+VAC.US,D,20140313,000000,49.486,49.5852,48.4108,48.5555,304321.92420831,0
+VAC.US,D,20140314,000000,48.4108,48.834,48.2215,48.4564,204380.39730039,0
+VAC.US,D,20140317,000000,48.7874,48.9559,48.4812,48.717,242825.26756332,0
+VAC.US,D,20140318,000000,48.7438,49.5426,48.7438,49.4762,157192.09394486,0
+VAC.US,D,20140319,000000,49.4236,49.6198,49.162,49.4594,173534.6954876,0
+VAC.US,D,20140320,000000,49.3701,49.6565,48.9747,49.4048,126027.53179079,0
+VAC.US,D,20140321,000000,49.5683,50.3562,49.5683,50.1134,433021.42493495,0
+VAC.US,D,20140324,000000,50.383,50.383,49.1015,49.3374,222308.21908416,0
+VAC.US,D,20140325,000000,49.4762,49.9459,49.051,49.3196,174573.00970021,0
+VAC.US,D,20140326,000000,49.3374,49.7843,48.8151,48.9559,214499.16787774,0
+VAC.US,D,20140327,000000,48.9559,49.0411,48.0788,48.2483,199731.69605889,0
+VAC.US,D,20140328,000000,48.2483,49.271,48.2483,49.1531,160216.22192854,0
+VAC.US,D,20140331,000000,49.5594,50.274,49.1441,50.1233,176488.18985137,0
+VAC.US,D,20140401,000000,50.2938,50.9587,50.2134,50.8735,156403.01550534,0
+VAC.US,D,20140402,000000,50.8567,51.5395,50.6813,51.4839,142369.12428181,0
+VAC.US,D,20140403,000000,51.4839,51.7615,51.2689,51.5107,211744.45670141,0
+VAC.US,D,20140404,000000,51.817,52.1222,51.0034,51.1718,330224.28167942,0
+VAC.US,D,20140407,000000,51.0806,51.3898,50.5029,50.7169,287880.4355977,0
+VAC.US,D,20140408,000000,50.7337,51.4166,50.5514,51.0122,181589.95531198,0
+VAC.US,D,20140409,000000,51.1718,51.4839,50.6139,50.6426,238970.6900199,0
+VAC.US,D,20140410,000000,50.5603,50.7625,49.2334,49.2621,202671.06369868,0
+VAC.US,D,20140411,000000,48.726,48.9281,48.0977,48.1859,231016.33536681,0
+VAC.US,D,20140414,000000,48.5099,48.6873,47.7914,48.0342,198004.19952634,0
+VAC.US,D,20140415,000000,48.2135,48.5376,47.2721,48.0788,191775.32330238,0
+VAC.US,D,20140416,000000,48.1859,48.3047,47.4812,48.2849,158737.96116908,0
+VAC.US,D,20140417,000000,48.1075,49.1987,48.1075,49.0767,137777.93898794,0
+VAC.US,D,20140421,000000,49.0767,49.3949,48.834,49.1115,100265.43250777,0
+VAC.US,D,20140422,000000,49.3374,50.2838,49.1372,50.0609,171196.72266873,0
+VAC.US,D,20140423,000000,50.0063,50.1322,49.6476,49.7101,189613.93453326,0
+VAC.US,D,20140424,000000,50.0956,50.0956,48.9648,49.1441,211516.41101429,0
+VAC.US,D,20140425,000000,48.9747,48.9747,47.3713,47.4871,290474.70755167,0
+VAC.US,D,20140428,000000,47.718,47.8202,46.4723,47.2543,204445.98566174,0
+VAC.US,D,20140429,000000,45.9441,49.162,45.3703,48.7785,246319.61364522,0
+VAC.US,D,20140430,000000,48.6784,48.9648,48.4475,48.8429,431317.1365918,0
+VAC.US,D,20140501,000000,48.7438,49.7576,48.3395,49.7199,243942.28780954,0
+VAC.US,D,20140502,000000,49.8349,51.1282,49.8349,50.1134,221982.29538088,0
+VAC.US,D,20140505,000000,49.7745,50.2224,49.4236,50.1045,122096.26631717,0
+VAC.US,D,20140506,000000,49.8537,50.15,49.3008,49.3106,151850.17417657,0
+VAC.US,D,20140507,000000,49.4326,49.7576,48.834,49.2908,354757.35597608,0
+VAC.US,D,20140508,000000,49.2433,50.0242,49.051,49.6654,298622.80013364,0
+VAC.US,D,20140509,000000,49.6654,50.6525,49.6654,50.6227,234829.54179,0
+VAC.US,D,20140512,000000,50.7793,51.7704,50.7793,51.3333,159284.86719749,0
+VAC.US,D,20140513,000000,51.2521,51.8814,51.0222,51.0718,239204.7900173,0
+VAC.US,D,20140514,000000,51.0718,51.0906,50.3026,50.4286,179715.13722934,0
+VAC.US,D,20140515,000000,50.15,50.15,48.8697,49.5059,245651.62141126,0
+VAC.US,D,20140516,000000,49.4048,49.936,49.1303,49.9083,125470.53524524,0
+VAC.US,D,20140519,000000,49.7923,50.4384,49.7923,50.3918,143252.04453063,0
+VAC.US,D,20140520,000000,50.1412,50.3264,48.7339,48.8607,265255.47809021,0
+VAC.US,D,20140521,000000,49.1531,49.2621,48.4812,49.0767,237144.30641948,0
+VAC.US,D,20140522,000000,49.2621,50.1788,49.1115,49.8895,150622.15824193,0
+VAC.US,D,20140523,000000,49.8895,50.6525,49.8895,50.4474,122065.99476579,0
+VAC.US,D,20140527,000000,50.7863,50.7962,50.3364,50.6227,114795.77717407,0
+VAC.US,D,20140528,000000,50.5167,50.5167,49.7923,49.8349,192123.44614334,0
+VAC.US,D,20140529,000000,50.0331,50.7863,50.0063,50.6426,128333.21495484,0
+VAC.US,D,20140530,000000,50.6901,50.9855,50.5346,50.7863,269565.13795617,0
+VAC.US,D,20140602,000000,50.9855,51.1808,50.2134,50.7536,193705.63922922,0
+VAC.US,D,20140603,000000,50.6525,50.9756,50.4384,50.7705,508738.64737037,0
+VAC.US,D,20140604,000000,50.7081,50.9686,50.3106,50.6327,185873.3798334,0
+VAC.US,D,20140605,000000,50.7863,51.2253,50.1699,51.2006,173516.53255676,0
+VAC.US,D,20140606,000000,50.9409,51.4929,50.6991,50.7437,268550.03193295,0
+VAC.US,D,20140609,000000,50.6139,51.1362,50.2938,50.4761,269651.91640348,0
+VAC.US,D,20140610,000000,50.3264,50.7337,50.15,50.5346,163188.88827485,0
+VAC.US,D,20140611,000000,50.383,50.6901,49.7011,50.1877,181709.02341411,0
+VAC.US,D,20140612,000000,50.1788,50.1788,49.3196,50.1045,701462.4792829,0
+VAC.US,D,20140613,000000,50.0956,50.7625,49.6912,50.5514,199819.48355791,0
+VAC.US,D,20140616,000000,50.3462,50.4474,49.9181,50.1877,129144.49253204,0
+VAC.US,D,20140617,000000,50.043,50.7625,49.9083,50.6039,178591.05362114,0
+VAC.US,D,20140618,000000,50.6139,51.039,50.4662,50.9112,143281.3070303,0
+VAC.US,D,20140619,000000,50.9409,51.0806,50.5603,50.6901,246544.63217721,0
+VAC.US,D,20140620,000000,50.8289,51.4483,50.6991,51.4077,386435.52545204,0
+VAC.US,D,20140623,000000,51.4166,51.8457,51.3056,51.702,228748.99616784,0
+VAC.US,D,20140624,000000,51.702,52.0598,51.5751,51.5949,279393.30164019,0
+VAC.US,D,20140625,000000,51.4335,51.8724,51.2987,51.6207,221995.41305315,0
+VAC.US,D,20140626,000000,51.5107,51.9062,51.3234,51.6921,171862.69679926,0
+VAC.US,D,20140627,000000,51.1718,51.9706,51.1718,51.8972,595348.58304695,0
+VAC.US,D,20140630,000000,51.817,52.8388,51.5395,52.5612,311164.30387374,0
+VAC.US,D,20140701,000000,52.7743,53.2461,52.3204,52.3393,213409.39202776,0
+VAC.US,D,20140702,000000,52.0598,52.5979,52.0052,52.0667,181708.01436239,0
+VAC.US,D,20140703,000000,52.2907,52.5612,52.2114,52.5057,75681.905625467,0
+VAC.US,D,20140707,000000,52.142,52.6712,52.042,52.1133,148076.32077019,0
+VAC.US,D,20140708,000000,51.8893,52.0856,51.3987,51.5949,153729.02846606,0
+VAC.US,D,20140709,000000,51.7526,52.042,51.5107,51.915,165644.92014414,0
+VAC.US,D,20140710,000000,51.0718,51.5673,50.7625,51.2342,168561.07959453,0
+VAC.US,D,20140711,000000,51.2432,51.6207,50.8289,51.4751,125895.34601638,0
+VAC.US,D,20140714,000000,51.7456,51.915,51.4166,51.4751,115308.37544424,0
+VAC.US,D,20140715,000000,51.5207,51.7892,50.6901,50.8289,175580.04330972,0
+VAC.US,D,20140716,000000,51.0558,51.146,50.6227,50.6991,105466.08503625,0
+VAC.US,D,20140717,000000,50.3651,50.4939,49.5594,49.6912,89443.352886511,0
+VAC.US,D,20140718,000000,49.6198,50.9686,49.6198,50.7081,159746.0038303,0
+VAC.US,D,20140721,000000,50.4107,50.931,50.0856,50.6327,130144.46277957,0
+VAC.US,D,20140722,000000,50.7625,51.3333,50.5514,51.0984,277091.65468297,0
+VAC.US,D,20140723,000000,51.039,51.6832,50.9855,51.1906,284729.1670982,0
+VAC.US,D,20140724,000000,52.0856,53.6574,51.8893,52.2114,331159.67261732,0
+VAC.US,D,20140725,000000,52.034,52.0667,51.1182,51.4335,202970.75205741,0
+VAC.US,D,20140728,000000,51.5751,51.5751,50.7169,51.1182,170809.24681096,0
+VAC.US,D,20140729,000000,51.2342,51.8269,51.2342,51.3155,138051.39200214,0
+VAC.US,D,20140730,000000,51.6386,51.9626,51.1362,51.7615,166758.91323523,0
+VAC.US,D,20140731,000000,51.1808,51.6465,51.1808,51.5949,269378.46338927,0
+VAC.US,D,20140801,000000,51.6386,51.7803,51.153,51.5484,251851.23513555,0
+VAC.US,D,20140804,000000,51.5949,51.9428,51.146,51.7803,244387.27961495,0
+VAC.US,D,20140805,000000,51.4661,52.142,51.2689,51.6119,292030.66529301,0
+VAC.US,D,20140806,000000,51.2689,51.8636,50.3462,50.4474,1460359.1730145,0
+VAC.US,D,20140807,000000,50.5167,50.9756,49.9975,50.2134,215637.37820992,0
+VAC.US,D,20140808,000000,50.2561,51.047,50.0163,50.931,241466.07490599,0
+VAC.US,D,20140811,000000,51.1362,51.933,50.8646,51.5207,193814.61681422,0
+VAC.US,D,20140812,000000,51.4751,52.1044,51.4335,51.7704,319551.54171168,0
+VAC.US,D,20140813,000000,51.8972,53.9517,51.807,53.7168,340253.2466543,0
+VAC.US,D,20140814,000000,53.8694,53.9973,53.0557,53.1787,172725.43601382,0
+VAC.US,D,20140815,000000,53.6374,53.692,52.8388,53.2281,204189.68652664,0
+VAC.US,D,20140818,000000,53.6374,54.3461,53.6374,54.3183,169016.16191707,0
+VAC.US,D,20140819,000000,54.4808,54.5254,53.8278,53.8783,93839.791199781,0
+VAC.US,D,20140820,000000,53.7088,53.7257,53.2877,53.4205,144643.52684277,0
+VAC.US,D,20140821,000000,53.3937,53.7,52.802,53.4938,145884.66044968,0
+VAC.US,D,20140822,000000,53.4492,53.4492,52.9943,53.3045,123084.12794414,0
+VAC.US,D,20140825,000000,53.4492,53.572,53.0726,53.2797,116509.14698264,0
+VAC.US,D,20140826,000000,53.2629,53.5314,53.0468,53.5226,164052.63654113,0
+VAC.US,D,20140827,000000,53.3125,53.4105,53.1985,53.2797,117148.88576864,0
+VAC.US,D,20140828,000000,52.9656,53.8783,52.8576,53.6296,132982.92524806,0
+VAC.US,D,20140829,000000,53.7,53.7901,53.2797,53.4205,179306.4712856,0
+VAC.US,D,20140902,000000,53.4868,54.462,53.3412,53.9973,240384.37146973,0
+VAC.US,D,20140903,000000,54.2311,54.4996,53.7436,53.8,176125.94028643,0
+VAC.US,D,20140904,000000,53.8367,54.5176,53.6574,54.3986,285292.21795401,0
+VAC.US,D,20140905,000000,54.2143,55.0794,53.8089,54.8763,181825.0643611,0
+VAC.US,D,20140908,000000,54.7048,55.0101,54.687,54.9119,164874.00463546,0
+VAC.US,D,20140909,000000,54.7663,54.8763,54.57,54.6592,176868.60234715,0
+VAC.US,D,20140910,000000,54.7999,54.7999,53.9239,54.1756,136348.11271071,0
+VAC.US,D,20140911,000000,53.9041,55.2232,53.8089,55.0893,222732.0208036,0
+VAC.US,D,20140912,000000,55.1369,55.3846,53.9794,54.2559,236879.93487069,0
+VAC.US,D,20140915,000000,54.1369,54.5612,53.5919,53.9427,199957.72364258,0
+VAC.US,D,20140916,000000,53.6672,55.0349,53.6672,55.0001,207927.21407137,0
+VAC.US,D,20140917,000000,54.8763,56.1002,54.7911,56.0308,374908.11868344,0
+VAC.US,D,20140918,000000,56.1092,56.4699,55.9605,56.3807,171359.17999451,0
+VAC.US,D,20140919,000000,56.4699,57.1794,56.4599,57.0338,468581.41635058,0
+VAC.US,D,20140922,000000,56.8653,57.2775,56.564,56.8296,198240.31762716,0
+VAC.US,D,20140923,000000,56.7295,57.0338,56.1488,56.345,425228.51855593,0
+VAC.US,D,20140924,000000,56.3549,56.5867,55.9605,56.2468,148446.64274883,0
+VAC.US,D,20140925,000000,56.1488,56.4143,55.5185,56.0903,194273.73534361,0
+VAC.US,D,20140926,000000,56.1092,57.1428,56.1092,57.0338,191602.77545946,0
+VAC.US,D,20140929,000000,56.1854,56.6483,56.0814,56.5353,127583.48953213,0
+VAC.US,D,20140930,000000,56.4787,57.4193,56.3727,56.8474,294355.52043962,0
+VAC.US,D,20141001,000000,56.5779,56.7553,55.8594,56.0388,362442.29382181,0
+VAC.US,D,20141002,000000,56.014,56.5867,55.0636,55.4322,200146.41631291,0
+VAC.US,D,20141003,000000,55.8792,56.7027,55.8425,56.1388,149743.27419996,0
+VAC.US,D,20141006,000000,56.2468,56.4787,54.4808,55.5274,247289.31234136,0
+VAC.US,D,20141007,000000,55.1538,55.7613,54.7316,54.7999,229395.79831584,0
+VAC.US,D,20141008,000000,55.0269,55.6106,54.4254,55.571,306820.33624954,0
+VAC.US,D,20141009,000000,55.4917,55.4917,54.2747,54.2836,195107.2120585,0
+VAC.US,D,20141010,000000,54.0151,54.7048,53.7168,53.7901,193784.34526284,0
+VAC.US,D,20141013,000000,53.7901,54.3461,53.1787,53.2877,251359.82695134,0
+VAC.US,D,20141014,000000,53.8525,54.9119,53.469,53.8615,232744.84095107,0
+VAC.US,D,20141015,000000,52.8942,53.6196,51.8358,52.9566,358230.511972,0
+VAC.US,D,20141016,000000,51.5305,57.3321,51.5305,56.228,712666.98950336,0
+VAC.US,D,20141017,000000,56.6483,58.1913,56.2092,56.7127,431872.11503391,0
+VAC.US,D,20141020,000000,56.6333,59.1129,56.6333,58.7572,285568.69812336,0
+VAC.US,D,20141021,000000,59.1991,59.9841,59.1991,59.7888,205516.58952916,0
+VAC.US,D,20141022,000000,59.9197,60.4409,59.3567,59.5014,158080.05945224,0
+VAC.US,D,20141023,000000,60.0584,61.1574,59.2249,59.4648,254276.99545345,0
+VAC.US,D,20141024,000000,59.5728,60.2288,58.9881,60.2189,255058.00147926,0
+VAC.US,D,20141027,000000,60.1912,61.1396,59.7254,60.6728,177634.47259727,0
+VAC.US,D,20141028,000000,60.8601,62.4893,60.7313,62.4161,221826.90141709,0
+VAC.US,D,20141029,000000,62.5251,63.1385,61.7609,62.4071,217207.46267526,0
+VAC.US,D,20141030,000000,62.2,63.4259,62.1822,62.7688,291652.27090067,0
+VAC.US,D,20141031,000000,62.857,63.741,61.9394,62.4893,422560.58582692,0
+VAC.US,D,20141103,000000,62.3526,63.0919,62.3199,62.7332,275752.64305991,0
+VAC.US,D,20141104,000000,62.6876,62.9036,62.1256,62.8084,283158.07358116,0
+VAC.US,D,20141105,000000,63.1722,63.4873,62.4893,63.0008,181480.97772699,0
+VAC.US,D,20141106,000000,63.083,63.7054,62.857,63.1087,174506.41228716,0
+VAC.US,D,20141107,000000,62.9918,63.8292,61.0504,63.8292,261140.56520485,0
+VAC.US,D,20141110,000000,63.7322,64.1265,63.3605,64.1077,162928.55293291,0
+VAC.US,D,20141111,000000,64.1969,64.9183,63.9006,64.8807,141506.38506724,0
+VAC.US,D,20141112,000000,64.7588,65.286,64.3148,65.1513,84201.329237799,0
+VAC.US,D,20141113,000000,65.3048,65.4754,64.3604,64.6656,177995.7131105,0
+VAC.US,D,20141114,000000,64.6656,65.0977,64.405,64.8639,125990.1968774,0
+VAC.US,D,20141117,000000,64.6756,65.286,64.2524,64.3872,111484.06945221,0
+VAC.US,D,20141118,000000,64.3872,65.2772,63.9006,64.9441,125412.01024589,0
+VAC.US,D,20141119,000000,64.9353,64.9353,63.9561,64.3327,120238.60211365,0
+VAC.US,D,20141120,000000,64.1543,64.8639,63.8927,64.5764,103375.32988705,0
+VAC.US,D,20141121,000000,65.3416,65.7201,64.1177,64.2237,120744.13702184,0
+VAC.US,D,20141124,000000,64.4248,65.5754,64.3505,65.4218,122914.60725637,0
+VAC.US,D,20141125,000000,65.6646,65.953,65.3514,65.8073,116058.10086695,0
+VAC.US,D,20141126,000000,65.7003,65.9094,65.1146,65.845,109496.23757772,0
+VAC.US,D,20141128,000000,65.7825,67.0452,65.7825,66.1512,64955.685916939,0
+VAC.US,D,20141201,000000,65.8549,66.4842,65.5388,65.7637,160223.28529053,0
+VAC.US,D,20141202,000000,65.7201,67.4921,65.7201,66.9966,181615.1816048,0
+VAC.US,D,20141203,000000,67.1858,67.5475,66.5021,67.067,152875.37071691,0
+VAC.US,D,20141204,000000,67.1383,67.4197,66.3841,66.9866,155458.54310203,0
+VAC.US,D,20141205,000000,66.8965,68.0956,66.8965,67.6804,217445.59887952,0
+VAC.US,D,20141208,000000,67.3653,67.8766,65.51,66.1612,227571.43281884,0
+VAC.US,D,20141209,000000,65.412,67.1571,65.2246,66.943,226908.48584344,0
+VAC.US,D,20141210,000000,66.7706,67.2235,65.0195,65.1414,199900.20769495,0
+VAC.US,D,20141211,000000,65.4386,66.7537,65.403,65.6032,127217.20376033,0
+VAC.US,D,20141212,000000,64.9541,66.3138,64.9541,65.0195,169789.09552917,0
+VAC.US,D,20141215,000000,65.5298,66.1136,64.1077,64.4338,193590.60733395,0
+VAC.US,D,20141216,000000,64.295,64.9541,62.857,62.8758,248946.175254,0
+VAC.US,D,20141217,000000,62.9214,64.1969,62.6578,64.1453,263184.90397527,0
+VAC.US,D,20141218,000000,64.9085,65.4575,64.1642,65.4308,178071.39198897,0
+VAC.US,D,20141219,000000,65.4218,65.5298,64.2435,64.3971,750787.95416644,0
+VAC.US,D,20141222,000000,64.6389,65.2147,64.4952,65.0898,289165.96747998,0
+VAC.US,D,20141223,000000,65.1057,65.9897,64.9927,65.9619,138081.66355353,0
+VAC.US,D,20141224,000000,65.9709,67.4623,65.9709,66.7449,120100.36202898,0
+VAC.US,D,20141226,000000,67.0758,67.5575,66.8895,67.4197,75581.000454173,0
+VAC.US,D,20141229,000000,67.4197,68.6248,66.9351,68.3205,105350.04408926,0
+VAC.US,D,20141230,000000,68.0312,68.6546,67.3197,67.6883,128654.09339956,0
+VAC.US,D,20141231,000000,67.9856,68.5792,67.0164,67.0758,126380.69989031,0
+VAC.US,D,20150102,000000,67.4197,67.6982,66.169,66.8895,175262.19202015,0
+VAC.US,D,20150105,000000,66.5913,67.0352,65.0977,65.6032,186800.69835759,0
+VAC.US,D,20150106,000000,65.7637,65.8906,62.9918,63.4338,324094.29252333,0
+VAC.US,D,20150107,000000,64.0086,65.3237,63.747,65.2444,302867.88068997,0
+VAC.US,D,20150108,000000,65.7727,67.8696,65.4932,67.7071,229580.4547793,0
+VAC.US,D,20150109,000000,67.6427,68.2125,67.067,68.0024,161199.03829694,0
+VAC.US,D,20150112,000000,66.9866,69.4345,66.6379,68.3919,1351297.8367251,0
+VAC.US,D,20150113,000000,69.0034,69.4702,67.5475,68.2027,266978.93841591,0
+VAC.US,D,20150114,000000,67.4197,68.2581,66.842,68.0024,290893.46401253,0
+VAC.US,D,20150115,000000,68.3365,68.4821,67.0064,67.2235,213773.65969613,0
+VAC.US,D,20150116,000000,66.8895,67.5575,66.6011,67.5109,192925.64225513,0
+VAC.US,D,20150120,000000,67.6001,68.1759,66.7895,67.8964,133030.35067857,0
+VAC.US,D,20150121,000000,67.6001,68.1937,66.943,67.6705,100289.64974888,0
+VAC.US,D,20150122,000000,68.05,70.1272,67.6625,69.9121,99622.666566627,0
+VAC.US,D,20150123,000000,69.9557,70.0221,68.8042,69.9557,121654.30166691,0
+VAC.US,D,20150126,000000,69.9935,70.8755,69.3919,70.8586,134391.56143932,0
+VAC.US,D,20150127,000000,70.0133,71.153,69.8695,70.6059,110015.89920988,0
+VAC.US,D,20150128,000000,70.8586,70.9081,68.4643,68.5,104997.88504144,0
+VAC.US,D,20150129,000000,68.6446,69.8507,68.3642,69.6961,100032.34156208,0
+VAC.US,D,20150130,000000,69.049,69.6773,68.3205,68.8438,202986.89688482,0
+VAC.US,D,20150202,000000,68.8874,68.8874,66.6913,67.615,216924.92819564,0
+VAC.US,D,20150203,000000,68.0689,69.0213,67.8964,68.0689,184491.98803839,0
+VAC.US,D,20150204,000000,67.6526,68.5257,67.3653,67.935,148383.07249091,0
+VAC.US,D,20150205,000000,67.9936,68.5446,67.5912,67.8964,120980.25512267,0
+VAC.US,D,20150206,000000,67.9618,68.3007,66.9351,67.3653,180601.08463331,0
+VAC.US,D,20150209,000000,67.3484,67.3484,66.0987,66.1324,156294.03792035,0
+VAC.US,D,20150210,000000,66.6824,69.3175,66.5913,69.3175,198306.91504022,0
+VAC.US,D,20150211,000000,69.0757,69.6526,68.4455,69.1491,87510.009804523,0
+VAC.US,D,20150212,000000,69.705,69.9557,68.9152,69.7229,112341.76340821,0
+VAC.US,D,20150213,000000,69.6614,69.9211,68.6446,69.3275,96489.560997956,0
+VAC.US,D,20150217,000000,69.2809,69.9935,68.834,69.2115,129028.45158506,0
+VAC.US,D,20150218,000000,68.8686,69.374,68.3107,69.3374,214300.38469028,0
+VAC.US,D,20150219,000000,69.2908,70.1718,69.2908,70.1272,132004.14508651,0
+VAC.US,D,20150220,000000,69.7843,69.8695,68.0956,69.5148,180011.79843295,0
+VAC.US,D,20150223,000000,69.2185,69.9469,68.7874,69.9211,149033.91084577,0
+VAC.US,D,20150224,000000,69.7496,69.9121,68.611,69.8597,157905.49350591,0
+VAC.US,D,20150225,000000,70.0489,70.2095,69.1371,69.608,167681.18650085,0
+VAC.US,D,20150226,000000,69.8597,69.8597,67.8994,68.3235,197524.8999627,0
+VAC.US,D,20150227,000000,68.3235,69.0639,67.9182,68.6694,194374.6405149,0
+VAC.US,D,20150302,000000,68.6952,71.364,68.4237,71.3462,303501.56516569,0
+VAC.US,D,20150303,000000,71.3115,71.7456,69.9647,70.0489,241252.15594285,0
+VAC.US,D,20150304,000000,69.9211,70.2928,69.0639,69.9379,193953.86595061,0
+VAC.US,D,20150305,000000,69.9647,71.0856,69.6763,70.1035,184096.43976692,0
+VAC.US,D,20150306,000000,69.6852,70.9597,69.3998,69.5138,200488.48484359,0
+VAC.US,D,20150309,000000,69.5048,71.26,69.5048,70.3898,213779.7140064,0
+VAC.US,D,20150310,000000,69.7308,70.0221,69.1461,69.496,200375.47105174,0
+VAC.US,D,20150311,000000,69.5891,70.7625,69.5048,70.4522,177337.81139366,0
+VAC.US,D,20150312,000000,70.7337,72.1975,70.6862,71.5454,186200.3125884,0
+VAC.US,D,20150313,000000,71.5375,72.0874,70.599,71.4562,154855.13017769,0
+VAC.US,D,20150316,000000,71.9884,72.6207,71.4839,72.2431,136466.17176113,0
+VAC.US,D,20150317,000000,71.8348,73.0547,71.8348,72.5384,190297.06254292,0
+VAC.US,D,20150318,000000,72.4939,73.4313,71.8645,73.0646,142553.78074528,0
+VAC.US,D,20150319,000000,73.0448,74.1349,73.0448,73.8753,140898.93593606,0
+VAC.US,D,20150320,000000,74.346,75.564,73.8228,75.0823,315131.89520901,0
+VAC.US,D,20150323,000000,75.0823,75.6988,74.4531,75.1289,155297.09482797,0
+VAC.US,D,20150324,000000,74.9327,75.3826,74.2915,74.8763,191847.97502571,0
+VAC.US,D,20150325,000000,74.788,75.3262,71.917,72.0786,252877.4407276,0
+VAC.US,D,20150326,000000,71.5721,72.7832,70.9498,72.3303,286331.54121834,0
+VAC.US,D,20150327,000000,72.5205,73.8148,72.033,73.4878,162824.62060648,0
+VAC.US,D,20150330,000000,74.0111,74.2915,72.5384,73.1994,152638.24356438,0
+VAC.US,D,20150331,000000,72.7108,73.6404,72.4056,73.1737,131701.42957263,0
+VAC.US,D,20150401,000000,73.1737,73.4403,72.1152,72.7832,166153.48220746,0
+VAC.US,D,20150402,000000,72.8932,73.7118,72.252,72.8367,98248.338133605,0
+VAC.US,D,20150406,000000,72.5205,73.3807,71.9547,72.8466,81306.359873381,0
+VAC.US,D,20150407,000000,72.9458,73.4779,72.2153,72.7019,132100.00499924,0
+VAC.US,D,20150408,000000,72.6306,73.903,72.5107,73.684,117525.26205757,0
+VAC.US,D,20150409,000000,73.6315,74.2271,72.2342,73.0825,212618.29548481,0
+VAC.US,D,20150410,000000,73.5433,73.5611,72.6028,72.7564,99358.295017837,0
+VAC.US,D,20150413,000000,72.5771,72.7921,71.7456,72.1975,192290.94872768,0
+VAC.US,D,20150414,000000,72.2431,72.6663,71.6009,71.9726,168475.31019893,0
+VAC.US,D,20150415,000000,72.2064,72.4333,71.141,71.4839,147719.1164638,0
+VAC.US,D,20150416,000000,71.364,71.7099,70.7239,71.2689,152810.79140729,0
+VAC.US,D,20150417,000000,70.706,70.9498,70.1451,70.3898,175676.91227416,0
+VAC.US,D,20150420,000000,70.5365,71.4195,70.3552,70.9676,204605.41583238,0
+VAC.US,D,20150421,000000,71.4027,72.0062,71.0142,71.6633,223843.99579125,0
+VAC.US,D,20150422,000000,71.6633,72.1073,71.0142,71.6455,123919.62276245,0
+VAC.US,D,20150423,000000,71.6365,72.7664,71.3928,72.2847,126720.75031757,0
+VAC.US,D,20150424,000000,72.2847,72.9992,72.0419,72.5671,129329.14899551,0
+VAC.US,D,20150427,000000,72.5671,73.1182,71.6177,71.8249,204918.22186339,0
+VAC.US,D,20150428,000000,71.8249,72.5295,70.8615,72.1618,196057.73877209,0
+VAC.US,D,20150429,000000,72.0518,72.4155,70.3214,70.8685,315353.88658585,0
+VAC.US,D,20150430,000000,73.796,75.8989,73.1538,74.2172,526808.74544566,0
+VAC.US,D,20150501,000000,74.788,76.3499,74.7167,76.1963,289214.40196221,0
+VAC.US,D,20150504,000000,76.6135,77.1626,75.8791,76.2052,211566.86359994,0
+VAC.US,D,20150505,000000,76.1061,76.1398,74.5354,75.5294,162386.69216307,0
+VAC.US,D,20150506,000000,75.5372,76.0962,74.9615,75.7989,167080.80073165,0
+VAC.US,D,20150507,000000,75.7463,76.9544,75.7463,76.2598,130324.07398447,0
+VAC.US,D,20150508,000000,77.2428,78.7066,76.9009,77.5491,189633.10651581,0
+VAC.US,D,20150511,000000,77.6769,78.8592,77.2805,78.1893,151197.3177183,0
+VAC.US,D,20150512,000000,78.0218,78.4975,77.1428,77.7938,114213.55433571,0
+VAC.US,D,20150513,000000,78.0545,78.6491,77.2706,77.2874,199271.56847779,0
+VAC.US,D,20150514,000000,77.8018,78.3003,77.3598,77.6204,183432.48373981,0
+VAC.US,D,20150515,000000,77.8394,78.4647,77.226,77.7245,116383.01551852,0
+VAC.US,D,20150518,000000,78.2745,78.4717,77.4251,78.218,165606.57617905,0
+VAC.US,D,20150519,000000,78.3161,79.7521,77.9454,79.6649,163712.58611387,0
+VAC.US,D,20150520,000000,79.7521,80.5469,79.0594,80.2932,225742.02206328,0
+VAC.US,D,20150521,000000,80.2754,80.7857,79.1911,79.9067,163159.62577517,0
+VAC.US,D,20150522,000000,79.8799,80.2328,79.5004,79.9771,171798.11748964,0
+VAC.US,D,20150526,000000,79.871,80.0781,78.7958,79.7422,223432.30269237,0
+VAC.US,D,20150527,000000,79.4459,81.0008,79.4459,80.9364,128711.6093472,0
+VAC.US,D,20150528,000000,80.7293,81.1168,80.2506,81.0712,121908.58269857,0
+VAC.US,D,20150529,000000,80.1783,80.6173,79.322,79.6996,306714.38581969,0
+VAC.US,D,20150601,000000,79.9701,80.3764,79.1655,80.3576,180756.47859709,0
+VAC.US,D,20150602,000000,79.6262,81.2506,79.6262,80.7114,251750.32996425,0
+VAC.US,D,20150603,000000,81.2218,82.0454,80.5746,81.5409,137462.10580179,0
+VAC.US,D,20150604,000000,81.2802,81.5875,79.4459,79.7888,276473.10598295,0
+VAC.US,D,20150605,000000,80.0325,80.0514,78.9742,79.0207,204699.25764168,0
+VAC.US,D,20150608,000000,78.8592,79.0306,78.2457,78.4717,175011.94719535,0
+VAC.US,D,20150609,000000,78.4717,79.0495,77.6957,78.7432,200356.2990692,0
+VAC.US,D,20150610,000000,78.993,80.6371,78.778,79.6996,221593.8104714,0
+VAC.US,D,20150611,000000,79.7987,80.1406,79.3121,79.7888,120843.02408971,0
+VAC.US,D,20150612,000000,79.4102,80.203,79.3121,80.0325,128048.66237179,0
+VAC.US,D,20150615,000000,79.545,80.9651,78.6144,80.6827,319896.6373975,0
+VAC.US,D,20150616,000000,80.421,81.643,80.0851,80.3854,251843.16272184,0
+VAC.US,D,20150617,000000,80.319,80.4379,79.6232,79.8968,196832.69048762,0
+VAC.US,D,20150618,000000,80.4379,80.7114,79.9503,80.0395,191974.10648982,0
+VAC.US,D,20150619,000000,80.2585,80.2585,79.5956,79.9751,349378.10129441,0
+VAC.US,D,20150622,000000,80.5112,80.8016,79.8145,80.8016,148677.7155911,0
+VAC.US,D,20150623,000000,80.8016,81.1178,79.6332,80.3754,343921.14963084,0
+VAC.US,D,20150624,000000,80.3388,80.4656,79.878,80.3487,285201.40329985,0
+VAC.US,D,20150625,000000,80.3933,81.4606,79.9603,81.3268,339878.88846881,0
+VAC.US,D,20150626,000000,81.4765,83.2723,81.197,83.1781,826220.62401881,0
+VAC.US,D,20150629,000000,82.5013,83.4972,81.8243,81.9314,240908.06930874,0
+VAC.US,D,20150630,000000,82.8045,83.5269,82.2733,83.0661,333189.88466374,0
+VAC.US,D,20150701,000000,83.8074,84.0522,82.6221,83.0196,241681.00292085,0
+VAC.US,D,20150702,000000,83.4001,83.4001,82.0682,82.5745,105597.26175894,0
+VAC.US,D,20150706,000000,81.8888,83.2643,81.4765,83.0196,126252.55032277,0
+VAC.US,D,20150707,000000,83.1087,83.1345,81.417,82.7183,173417.6454889,0
+VAC.US,D,20150708,000000,82.0404,82.8718,81.3437,81.534,207108.87313218,0
+VAC.US,D,20150709,000000,82.3863,82.7183,80.8789,81.0444,216165.1122558,0
+VAC.US,D,20150710,000000,81.9403,83.5527,81.7511,83.0284,341203.77336789,0
+VAC.US,D,20150713,000000,82.9076,83.4615,82.4557,83.1276,212298.42609182,0
+VAC.US,D,20150714,000000,83.1345,83.961,82.7946,83.1008,155927.75214855,0
+VAC.US,D,20150715,000000,82.9998,83.2564,82.3605,82.6033,191952.91640385,0
+VAC.US,D,20150716,000000,82.864,83.2723,81.5805,81.7599,254493.94157173,0
+VAC.US,D,20150717,000000,81.8422,82.6905,81.4864,82.2733,183469.81865319,0
+VAC.US,D,20150720,000000,82.2554,83.0582,81.9839,82.4824,175626.45968852,0
+VAC.US,D,20150721,000000,82.4824,83.0661,81.6955,82.3684,196392.74394078,0
+VAC.US,D,20150722,000000,82.1058,83.2465,81.9125,83.074,205782.97918138,0
+VAC.US,D,20150723,000000,83.4249,84.5566,74.3896,75.6383,704495.68873199,0
+VAC.US,D,20150724,000000,76.9524,79.6232,76.01,76.6105,570954.75788668,0
+VAC.US,D,20150727,000000,76.3182,76.5005,74.7603,75.4877,255266.87518384,0
+VAC.US,D,20150728,000000,75.6383,76.1289,75.0755,75.1419,211303.50110286,0
+VAC.US,D,20150729,000000,75.4877,75.9119,74.0665,75.6284,303095.92637709,0
+VAC.US,D,20150730,000000,75.236,75.8197,73.6722,74.8059,352689.80901627,0
+VAC.US,D,20150731,000000,75.1131,75.9664,74.5898,75.6849,275037.22539543,0
+VAC.US,D,20150803,000000,75.9396,76.9435,75.4778,75.6225,243902.93479273,0
+VAC.US,D,20150804,000000,75.675,76.2826,74.6721,75.2766,234943.56463357,0
+VAC.US,D,20150805,000000,75.7771,76.6809,74.7801,75.567,201142.35035358,0
+VAC.US,D,20150806,000000,75.1419,76.3182,73.7008,74.9347,255025.71182445,0
+VAC.US,D,20150807,000000,74.5076,74.6166,71.5573,72.9754,362853.98692069,0
+VAC.US,D,20150810,000000,73.0607,73.4115,70.0103,73.0974,390798.66505879,0
+VAC.US,D,20150811,000000,72.5335,72.9754,72.2014,72.4195,208457.97527237,0
+VAC.US,D,20150812,000000,72.0816,72.1272,70.8239,71.7892,176179.42002722,0
+VAC.US,D,20150813,000000,71.9388,72.8248,71.0429,71.8675,117749.27153784,0
+VAC.US,D,20150814,000000,71.6573,73.0607,71.4661,71.7892,138736.53811523,0
+VAC.US,D,20150817,000000,71.5038,72.3897,71.3838,72.246,103941.407898,0
+VAC.US,D,20150818,000000,72.0716,72.1092,70.3612,70.4692,205453.01927125,0
+VAC.US,D,20150819,000000,70.0291,70.0291,67.7468,68.6962,424376.87891021,0
+VAC.US,D,20150820,000000,68.3167,68.3167,65.4188,65.4357,308176.50175173,0
+VAC.US,D,20150821,000000,65.0135,65.6627,63.3733,64.9115,326288.97999896,0
+VAC.US,D,20150824,000000,62.6856,64.3139,59.4816,61.8769,406918.26617296,0
+VAC.US,D,20150825,000000,63.7104,64.2425,62.3487,62.9136,328832.79936728,0
+VAC.US,D,20150826,000000,64.188,65.1562,62.307,64.8282,302650.93457169,0
+VAC.US,D,20150827,000000,65.1919,66.3405,64.9015,66.061,293816.68682492,0
+VAC.US,D,20150828,000000,65.7815,66.4168,64.8837,65.8707,190650.23064245,0
+VAC.US,D,20150831,000000,65.291,65.7281,63.9967,64.2861,223233.51950492,0
+VAC.US,D,20150901,000000,63.0275,63.0741,61.0276,61.8075,485458.81530118,0
+VAC.US,D,20150902,000000,62.6202,63.3079,62.0354,62.5231,304640.7845496,0
+VAC.US,D,20150903,000000,62.9304,63.634,62.639,63.1405,244663.75978429,0
+VAC.US,D,20150904,000000,62.2416,63.3079,61.9225,63.0275,133101.99335019,0
+VAC.US,D,20150908,000000,64.0057,64.4516,63.1494,64.3684,130893.17915056,0
+VAC.US,D,20150909,000000,64.4338,64.6666,63.6726,63.9155,174519.52995942,0
+VAC.US,D,20150910,000000,63.8709,64.3505,63.2545,63.4378,133198.86231463,0
+VAC.US,D,20150911,000000,63.3179,64.4862,63.083,64.4338,180265.0704129,0
+VAC.US,D,20150914,000000,64.6112,64.7866,63.9809,64.405,92674.336471338,0
+VAC.US,D,20150915,000000,64.294,64.7331,63.644,64.3594,156959.00299917,0
+VAC.US,D,20150916,000000,64.4684,65.2742,64.0155,65.1919,178387.22517512,0
+VAC.US,D,20150917,000000,64.9857,67.0838,64.9857,66.0333,276018.02366041,0
+VAC.US,D,20150918,000000,64.9015,65.3664,62.9562,63.0642,492419.25401703,0
+VAC.US,D,20150921,000000,63.737,64.9759,63.4814,63.8709,183027.85400292,0
+VAC.US,D,20150922,000000,63.1464,63.2525,62.2723,62.4627,163448.21456507,0
+VAC.US,D,20150923,000000,62.7183,62.8719,62.1435,62.4627,131310.92655972,0
+VAC.US,D,20150924,000000,61.7372,62.1802,61.1624,61.7085,179845.30490032,0
+VAC.US,D,20150925,000000,62.1048,62.7817,61.307,61.7283,233229.18577328,0
+VAC.US,D,20150928,000000,61.5379,61.5379,59.8205,60.0167,165379.53954364,0
+VAC.US,D,20150929,000000,60.1981,60.5549,59.3736,59.8106,166419.87185967,0
+VAC.US,D,20150930,000000,60.5182,62.0464,60.1277,61.9066,312588.07584069,0
+VAC.US,D,20151001,000000,61.8452,62.754,61.1078,61.6261,197127.3335878,0
+VAC.US,D,20151002,000000,61.0078,62.2555,61.0078,62.1722,160587.5529589,0
+VAC.US,D,20151005,000000,62.5369,64.2703,62.5369,63.9809,145364.99881752,0
+VAC.US,D,20151006,000000,63.8709,64.1355,62.5003,62.9888,158383.78401784,0
+VAC.US,D,20151007,000000,63.1464,64.4268,63.0711,64.3703,272854.64654034,0
+VAC.US,D,20151008,000000,64.4268,66.505,63.4794,66.4515,203180.63481371,0
+VAC.US,D,20151009,000000,66.4416,66.7241,65.4952,66.0412,198009.2447849,0
+VAC.US,D,20151012,000000,65.9173,66.2504,65.4595,65.7785,137570.07433508,0
+VAC.US,D,20151013,000000,66.4267,67.4147,65.8687,67.1968,368611.6359947,0
+VAC.US,D,20151014,000000,67.2156,67.8042,66.6427,67.3881,443346.04206173,0
+VAC.US,D,20151015,000000,63.081,63.6072,54.7663,57.1755,2202638.8031374,0
+VAC.US,D,20151016,000000,57.3935,57.672,55.2658,56.0824,961427.49924218,0
+VAC.US,D,20151019,000000,56.0467,57.5203,55.6503,56.4738,614640.6427466,0
+VAC.US,D,20151020,000000,56.6215,58.7829,56.6215,58.5649,380176.37767668,0
+VAC.US,D,20151021,000000,58.5916,59.0633,57.2379,57.2755,304438.97420701,0
+VAC.US,D,20151022,000000,57.2755,58.0565,56.9574,57.5501,330965.93468843,0
+VAC.US,D,20151023,000000,57.9832,57.9921,56.8484,57.0952,458753.25266658,0
+VAC.US,D,20151026,000000,56.9376,57.5105,56.7463,57.1755,525893.53554202,0
+VAC.US,D,20151027,000000,57.0188,57.6819,56.7553,56.9742,609764.9048697,0
+VAC.US,D,20151028,000000,57.3399,58.6918,56.9664,58.4658,752959.43345268,0
+VAC.US,D,20151029,000000,57.8296,59.9811,57.4717,59.4558,355953.0822559,0
+VAC.US,D,20151030,000000,59.547,59.7284,58.2923,58.5114,235761.90557276,0
+VAC.US,D,20151102,000000,58.4926,59.1268,57.9019,58.5916,387089.39096202,0
+VAC.US,D,20151103,000000,58.5828,59.0465,57.9286,58.3558,216061.17992936,0
+VAC.US,D,20151104,000000,58.447,58.447,56.5501,56.904,395475.61974825,0
+VAC.US,D,20151105,000000,57.002,57.3013,56.3836,56.9922,253483.88080708,0
+VAC.US,D,20151106,000000,56.904,57.3489,56.2032,57.0466,452151.02730883,0
+VAC.US,D,20151109,000000,56.8217,56.8584,54.9744,55.1835,299102.09969728,0
+VAC.US,D,20151110,000000,55.1141,55.356,54.6305,55.1756,187994.406534,0
+VAC.US,D,20151111,000000,55.2568,55.341,54.5928,54.5928,159156.71762995,0
+VAC.US,D,20151112,000000,54.3946,55.0953,53.9507,53.9953,221782.50314172,0
+VAC.US,D,20151113,000000,53.695,53.8951,52.7307,52.7762,274947.41979298,0
+VAC.US,D,20151116,000000,52.7396,53.7862,51.9606,52.3145,327775.31317212,0
+VAC.US,D,20151117,000000,52.4334,53.3937,52.0052,52.7307,531945.82771622,0
+VAC.US,D,20151118,000000,52.8496,53.5948,52.4235,53.5334,350449.71421354,0
+VAC.US,D,20151119,000000,53.4948,54.5502,53.359,54.0685,270542.90906601,0
+VAC.US,D,20151120,000000,54.3203,55.2291,54.0031,54.3946,309397.45432439,0
+VAC.US,D,20151123,000000,54.3768,55.7563,53.2867,55.4679,460516.06600908,0
+VAC.US,D,20151124,000000,54.9129,55.2856,53.7574,54.2579,272742.64180021,0
+VAC.US,D,20151125,000000,54.3134,55.8099,54.3134,55.6761,146718.13716457,0
+VAC.US,D,20151127,000000,55.5472,55.9317,55.0854,55.3322,82662.52537557,0
+VAC.US,D,20151130,000000,55.3322,56.12,55.0675,55.2658,221782.50314172,0
+VAC.US,D,20151201,000000,55.4322,56.3202,55.2112,55.9228,231786.24182378,0
+VAC.US,D,20151202,000000,55.7999,55.9585,55.1676,55.2023,262013.39493654,0
+VAC.US,D,20151203,000000,55.4422,55.6225,53.6514,53.8139,389118.59395674,0
+VAC.US,D,20151204,000000,54.0587,54.9575,53.2689,53.6226,433660.15466924,0
+VAC.US,D,20151207,000000,53.6414,54.3768,53.3937,53.7862,393706.75209547,0
+VAC.US,D,20151208,000000,53.359,54.0685,53.359,53.9774,276006.92409156,0
+VAC.US,D,20151209,000000,53.9507,55.5472,53.9507,54.7494,261956.88804061,0
+VAC.US,D,20151210,000000,54.5928,55.8762,54.5928,55.3936,198337.18659161,0
+VAC.US,D,20151211,000000,54.568,55.4224,53.9774,54.459,264597.57637338,0
+VAC.US,D,20151214,000000,54.568,55.0388,52.923,53.3313,225177.96215575,0
+VAC.US,D,20151215,000000,53.806,54.1677,53.4304,53.8327,205600.34082133,0
+VAC.US,D,20151216,000000,54.0943,54.6949,53.2787,54.3035,208576.03432278,0
+VAC.US,D,20151217,000000,54.2856,54.4402,52.8784,52.8882,167557.07314015,0
+VAC.US,D,20151218,000000,52.8882,52.8882,51.2006,51.4433,864827.95160752,0
+VAC.US,D,20151221,000000,51.6197,51.7823,50.4712,51.1164,279697.02620578,0
+VAC.US,D,20151222,000000,51.153,51.3462,50.4989,51.2442,167198.85978207,0
+VAC.US,D,20151223,000000,51.5187,52.4037,51.0271,52.2847,180369.00273933,0
+VAC.US,D,20151224,000000,52.1945,52.6435,51.7634,52.2401,101516.65663181,0
+VAC.US,D,20151228,000000,52.0488,52.2124,51.6743,52.2124,143493.20789002,0
+VAC.US,D,20151229,000000,52.5137,52.6702,51.5563,52.6068,106006.93675438,0
+VAC.US,D,20151230,000000,52.6068,52.6702,52.0648,52.475,169351.16708576,0
+VAC.US,D,20151231,000000,52.2401,53.0072,51.8566,52.0023,216676.70147425,0
+VAC.US,D,20160104,000000,51.0786,51.1619,49.1521,49.2244,250145.93774068,0
+VAC.US,D,20160105,000000,49.3988,50.377,49.1085,49.2343,178859.46137677,0
+VAC.US,D,20160106,000000,48.5526,49.1085,47.0898,47.4575,258864.14454047,0
+VAC.US,D,20160107,000000,46.397,46.952,45.9273,46.2296,294180.95449329,0
+VAC.US,D,20160108,000000,46.6537,48.4286,46.6537,48.0045,453258.96608963,0
+VAC.US,D,20160111,000000,48.2503,49.0728,47.7736,47.8588,560421.26705532,0
+VAC.US,D,20160112,000000,48.1759,48.4425,47.1304,48.0401,265144.48240179,0
+VAC.US,D,20160113,000000,48.1413,48.496,46.3435,46.7241,266650.99660921,0
+VAC.US,D,20160114,000000,46.844,46.844,44.1048,45.3822,435607.62447521,0
+VAC.US,D,20160115,000000,44.1989,45.0165,43.4458,44.6707,262796.41906578,0
+VAC.US,D,20160119,000000,45.0611,45.0611,43.3813,43.8045,188799.62980092,0
+VAC.US,D,20160120,000000,43.2535,44.7459,41.9582,44.195,247849.33604204,0
+VAC.US,D,20160121,000000,44.1048,46.077,44.0127,45.2098,252433.45797392,0
+VAC.US,D,20160122,000000,45.8817,46.5229,44.9263,45.5715,202764.90550798,0
+VAC.US,D,20160125,000000,45.402,45.6567,43.3724,43.4735,202014.17103355,0
+VAC.US,D,20160126,000000,43.6122,45.8411,43.6122,45.0611,158943.80771852,0
+VAC.US,D,20160127,000000,44.7797,45.4387,43.9889,44.0572,143679.88245692,0
+VAC.US,D,20160128,000000,44.5438,44.963,43.5122,43.6222,172723.4179104,0
+VAC.US,D,20160129,000000,43.6826,45.1751,43.3902,45.0998,293277.85321021,0
+VAC.US,D,20160201,000000,44.8065,45.4199,44.416,44.9888,211965.43902654,0
+VAC.US,D,20160202,000000,44.516,44.5616,43.3011,43.3982,214878.5713218,0
+VAC.US,D,20160203,000000,43.7946,43.7946,42.4617,43.418,153433.37631417,0
+VAC.US,D,20160204,000000,43.2535,44.6439,43.0632,44.5785,240594.25422602,0
+VAC.US,D,20160205,000000,44.6806,45.2177,42.4874,42.5489,237827.43442914,0
+VAC.US,D,20160208,000000,42.1792,44.6052,42.1148,44.5062,285952.13777428,0
+VAC.US,D,20160209,000000,44.0127,45.2802,43.6826,44.0671,238021.17235802,0
+VAC.US,D,20160210,000000,44.406,46.1046,44.3516,44.5696,233785.17326711,0
+VAC.US,D,20160211,000000,43.7658,44.4774,42.6708,43.2357,209891.83775646,0
+VAC.US,D,20160212,000000,44.1048,45.9956,43.3298,45.6735,228109.25738184,0
+VAC.US,D,20160216,000000,46.4049,49.7853,46.4049,48.1591,422854.21987539,0
+VAC.US,D,20160217,000000,48.385,50.2234,48.385,50.0668,333260.51828365,0
+VAC.US,D,20160218,000000,50.0837,50.8151,48.5832,49.5752,245631.440377,0
+VAC.US,D,20160219,000000,49.4544,50.9686,49.4108,50.276,188091.27549844,0
+VAC.US,D,20160222,000000,50.7169,50.8418,50.1124,50.1392,225090.17465673,0
+VAC.US,D,20160223,000000,48.8558,50.8457,48.8558,50.158,198909.31891284,0
+VAC.US,D,20160224,000000,49.4326,50.0936,49.3156,49.718,575320.92464856,0
+VAC.US,D,20160225,000000,53.0231,58.6967,52.4631,56.3569,881431.89754391,0
+VAC.US,D,20160226,000000,57.227,57.227,55.4877,55.9357,318549.55336073,0
+VAC.US,D,20160229,000000,56.0784,57.7522,55.5651,55.5938,398398.84256063,0
+VAC.US,D,20160301,000000,56.2826,56.5759,54.1231,55.345,358549.37231329,0
+VAC.US,D,20160302,000000,55.1974,56.888,53.7852,56.8246,461487.78280864,0
+VAC.US,D,20160303,000000,57.1368,57.7612,56.4937,57.3399,314306.49090783,0
+VAC.US,D,20160304,000000,57.3935,59.5142,57.2002,59.3012,712578.19295263,0
+VAC.US,D,20160307,000000,58.9821,61.4032,58.9821,59.8711,608449.10143602,0
+VAC.US,D,20160308,000000,59.329,59.7066,58.4311,59.0009,418054.16087694,0
+VAC.US,D,20160309,000000,59.4598,60.2476,58.9078,60.2388,408866.74503065,0
+VAC.US,D,20160310,000000,60.4152,60.7947,59.7482,60.5697,379648.64363082,0
+VAC.US,D,20160311,000000,61.2684,62.4993,60.5886,62.4705,308249.15347506,0
+VAC.US,D,20160314,000000,62.7094,63.3327,61.863,61.9086,299596.53503662,0
+VAC.US,D,20160315,000000,61.4131,61.8472,61.085,61.4428,171034.26534294,0
+VAC.US,D,20160316,000000,61.3229,62.6182,61.318,62.5181,202411.73740845,0
+VAC.US,D,20160317,000000,62.4517,64.0959,62.3953,63.8302,338764.89537773,0
+VAC.US,D,20160318,000000,64.1147,64.5368,63.5993,64.2703,381539.60654086,0
+VAC.US,D,20160321,000000,64.0135,64.1147,60.5232,61.4617,709615.61712345,0
+VAC.US,D,20160322,000000,60.7997,61.7203,60.6718,60.9275,293566.4420001,0
+VAC.US,D,20160323,000000,60.8561,61.4716,59.2477,59.2913,292726.91097494,0
+VAC.US,D,20160324,000000,59.1278,60.2942,59.0555,60.1208,198008.2357332,0
+VAC.US,D,20160328,000000,60.2576,60.7897,59.7531,59.8552,230498.69183807,0
+VAC.US,D,20160329,000000,59.8453,61.094,59.3111,60.7897,234506.64524186,0
+VAC.US,D,20160330,000000,61.5519,61.9661,60.7333,60.9909,152724.01295997,0
+VAC.US,D,20160331,000000,60.9275,62.1286,60.9275,61.975,497109.32637877,0
+VAC.US,D,20160401,000000,61.3863,61.3863,60.2199,60.2854,211462.9312735,0
+VAC.US,D,20160404,000000,60.3318,60.5073,58.5778,58.7344,222663.40528711,0
+VAC.US,D,20160405,000000,58.1001,58.88,57.7324,57.789,224868.18327988,0
+VAC.US,D,20160406,000000,57.9445,59.2527,57.6581,59.0555,233818.47197364,0
+VAC.US,D,20160407,000000,58.56,59.6699,57.7988,58.0456,161265.63570999,0
+VAC.US,D,20160408,000000,58.4499,59.4043,58.2665,59.2655,301051.58760668,0
+VAC.US,D,20160411,000000,59.6788,60.9097,59.1467,59.6699,258882.30747129,0
+VAC.US,D,20160412,000000,59.6322,60.3666,59.331,60.0088,161778.23398016,0
+VAC.US,D,20160413,000000,60.3884,61.4904,60.2576,61.4617,174752.62090512,0
+VAC.US,D,20160414,000000,61.5519,61.7937,60.7421,61.5429,237767.90037807,0
+VAC.US,D,20160415,000000,61.3943,61.9948,61.1029,61.3041,171092.79034229,0
+VAC.US,D,20160418,000000,61.2406,61.5875,60.7997,61.313,185207.40570287,0
+VAC.US,D,20160419,000000,61.4904,62.5181,61.203,62.4705,298945.69668177,0
+VAC.US,D,20160420,000000,62.2882,62.5984,61.8006,61.8809,200734.69346155,0
+VAC.US,D,20160421,000000,62.0048,64.2425,61.8809,63.3505,486018.83900186,0
+VAC.US,D,20160422,000000,63.1771,63.3049,61.1752,61.8551,457754.29147077,0
+VAC.US,D,20160425,000000,61.9374,63.2327,61.8373,63.2227,377285.44451912,0
+VAC.US,D,20160426,000000,63.1246,63.1246,60.1396,60.5232,1212177.8589589,0
+VAC.US,D,20160427,000000,60.3696,62.6618,60.2704,62.2139,370971.80795127,0
+VAC.US,D,20160428,000000,60.6639,61.0385,55.5651,57.6303,1205344.5607589,0
+VAC.US,D,20160429,000000,57.5025,59.1665,56.9336,57.5124,671177.81022251,0
+VAC.US,D,20160502,000000,57.8078,57.9108,56.1358,56.7969,363277.78864012,0
+VAC.US,D,20160503,000000,56.226,57.0922,54.7306,55.3302,341517.58845061,0
+VAC.US,D,20160504,000000,54.9773,55.8217,54.5839,54.8961,220183.15617671,0
+VAC.US,D,20160505,000000,55.1379,55.4986,54.3768,54.8119,169055.51493387,0
+VAC.US,D,20160506,000000,54.6573,55.5938,54.2192,55.459,224302.10526892,0
+VAC.US,D,20160509,000000,55.4104,55.7405,54.6573,55.2717,324289.03950392,0
+VAC.US,D,20160510,000000,55.345,57.0338,54.8435,56.8058,214746.3855474,0
+VAC.US,D,20160511,000000,56.5025,56.5025,54.3906,54.575,233668.12326841,0
+VAC.US,D,20160512,000000,54.6939,54.7673,53.3729,53.9041,206038.26926475,0
+VAC.US,D,20160513,000000,54.244,54.7901,52.9963,53.2629,227860.02160874,0
+VAC.US,D,20160516,000000,53.6196,54.0795,53.2073,53.7654,140587.13895676,0
+VAC.US,D,20160517,000000,53.475,54.1707,52.923,53.3154,213107.68556559,0
+VAC.US,D,20160518,000000,53.2273,53.8664,52.8576,53.3541,250255.92437739,0
+VAC.US,D,20160519,000000,52.9042,53.0865,51.7199,52.1955,148758.43972813,0
+VAC.US,D,20160520,000000,52.4453,53.0775,52.2431,52.9784,314786.79952319,0
+VAC.US,D,20160523,000000,52.9784,53.6296,52.7604,53.4452,287058.05845166,0
+VAC.US,D,20160524,000000,53.6128,54.9041,53.465,54.6543,278451.85639201,0
+VAC.US,D,20160525,000000,54.7742,55.1884,54.2133,55.1706,292880.28683531,0
+VAC.US,D,20160526,000000,55.1706,55.3589,54.1558,54.5532,189346.53582934,0
+VAC.US,D,20160527,000000,54.7009,55.8346,54.6067,55.6701,153902.58536069,0
+VAC.US,D,20160531,000000,55.8831,56.6304,55.3728,55.9297,260853.99451838,0
+VAC.US,D,20160601,000000,55.6325,56.7493,55.6325,56.5471,196701.51376494,0
+VAC.US,D,20160602,000000,56.3242,57.8572,56.3242,57.7928,351453.72066791,0
+VAC.US,D,20160603,000000,57.784,57.784,56.1111,56.675,148580.84662666,0
+VAC.US,D,20160606,000000,56.6661,57.1279,56.3628,57.0426,181174.22600625,0
+VAC.US,D,20160607,000000,57.2567,57.8028,56.998,57.228,267552.07978885,0
+VAC.US,D,20160608,000000,57.2012,57.6888,56.6165,57.3132,248097.56276342,0
+VAC.US,D,20160609,000000,57.0248,57.0248,55.7167,56.3886,369458.23038187,0
+VAC.US,D,20160610,000000,55.7771,56.0764,54.4332,56.0011,321287.11065793,0
+VAC.US,D,20160613,000000,55.7255,56.5967,54.7276,55.0309,325632.08733384,0
+VAC.US,D,20160614,000000,54.6166,55.2916,54.1746,55.0239,235460.19911059,0
+VAC.US,D,20160615,000000,55.1706,56.4351,54.9347,55.5393,278215.73829119,0
+VAC.US,D,20160616,000000,55.2073,55.9644,54.3134,55.9119,208399.45027303,0
+VAC.US,D,20160617,000000,56.011,57.0298,56.011,56.5739,517652.61020246,0
+VAC.US,D,20160620,000000,57.4203,58.9088,57.1022,58.1149,500221.24186146,0
+VAC.US,D,20160621,000000,57.9306,58.5203,57.4669,58.0605,208347.98863567,0
+VAC.US,D,20160622,000000,58.005,59.2081,57.9752,59.0465,249386.12180084,0
+VAC.US,D,20160623,000000,59.7967,62.1376,59.7115,61.983,433694.46242748,0
+VAC.US,D,20160624,000000,59.2081,60.7253,58.6046,59.3409,993866.49370971,0
+VAC.US,D,20160627,000000,58.4757,59.0019,57.8118,58.6868,579260.26253587,0
+VAC.US,D,20160628,000000,59.5638,60.2556,58.4479,59.1387,418316.5143223,0
+VAC.US,D,20160629,000000,60.321,63.8837,60.321,61.8254,638354.36705236,0
+VAC.US,D,20160630,000000,61.9066,63.2089,60.9374,63.2089,322864.25848525,0
+VAC.US,D,20160701,000000,63.2643,64.6766,62.8908,64.6012,321780.53694556,0
+VAC.US,D,20160705,000000,64.0126,64.0581,62.2882,62.9878,349588.99310241,0
+VAC.US,D,20160706,000000,62.5637,63.7896,62.5637,63.5418,402075.82700258,0
+VAC.US,D,20160707,000000,63.5775,64.1613,63.0513,63.5775,171133.15241081,0
+VAC.US,D,20160708,000000,64.3257,65.4604,64.1613,64.6112,327053.84119737,0
+VAC.US,D,20160711,000000,65.0195,65.6369,64.6488,65.1007,278586.06026984,0
+VAC.US,D,20160712,000000,65.6468,66.9381,65.2107,66.183,339712.39493617,0
+VAC.US,D,20160713,000000,66.3653,66.3653,64.1919,64.7895,391164.95083058,0
+VAC.US,D,20160714,000000,65.5249,66.0045,64.3961,64.5666,472812.37018294,0
+VAC.US,D,20160715,000000,64.6399,64.9164,63.9848,64.2712,377909.03847771,0
+VAC.US,D,20160718,000000,64.2712,64.7241,63.1385,63.4041,523935.97521893,0
+VAC.US,D,20160719,000000,63.1385,63.7806,62.758,63.0701,550588.05811275,0
+VAC.US,D,20160720,000000,63.4606,63.633,62.7024,63.192,586280.23530278,0
+VAC.US,D,20160721,000000,67.5575,71.4136,64.6488,69.6535,1445403.0085254,0
+VAC.US,D,20160722,000000,70.0579,71.3759,69.6268,70.5296,659906.702589,0
+VAC.US,D,20160725,000000,70.5296,74.0785,70.5296,73.1598,892920.96034741,0
+VAC.US,D,20160726,000000,72.5959,73.5017,72.3451,73.3541,536787.25783489,0
+VAC.US,D,20160727,000000,73.3629,73.6464,69.2482,70.2055,604981.99975037,0
+VAC.US,D,20160728,000000,70.1391,71.0271,70.1391,70.4522,404961.71490157,0
+VAC.US,D,20160729,000000,70.27,70.6832,70.0221,70.4146,234771.01679065,0
+VAC.US,D,20160801,000000,69.9647,70.3452,69.0509,69.9547,239035.26932953,0
+VAC.US,D,20160802,000000,70.1857,70.2273,67.9975,68.0461,218469.78636814,0
+VAC.US,D,20160803,000000,67.9262,68.6367,67.3543,67.9549,292556.38123546,0
+VAC.US,D,20160804,000000,67.946,68.8399,67.942,68.1283,163297.86585985,0
+VAC.US,D,20160805,000000,68.83,69.7992,68.3027,68.3027,210739.44119533,0
+VAC.US,D,20160808,000000,68.2393,68.5981,67.9549,68.3404,123586.63569718,0
+VAC.US,D,20160809,000000,68.1283,68.4881,67.4267,67.4623,228203.09919114,0
+VAC.US,D,20160810,000000,67.5575,67.8052,66.5763,67.2978,177884.71742208,0
+VAC.US,D,20160811,000000,67.833,69.0421,67.6051,68.3691,387818.93535048,0
+VAC.US,D,20160812,000000,68.167,68.3879,67.5287,67.9648,365709.6032683,0
+VAC.US,D,20160815,000000,68.4058,70.1391,67.9549,70.1391,368123.25496564,0
+VAC.US,D,20160816,000000,70.0133,71.3472,69.5108,70.8159,491311.31523622,0
+VAC.US,D,20160817,000000,70.8517,71.1628,69.1997,70.1391,258956.97729806,0
+VAC.US,D,20160818,000000,70.0945,70.8517,69.7625,70.8339,248609.15198188,0
+VAC.US,D,20160819,000000,70.5008,71.7902,70.4721,71.4235,236674.08832125,0
+VAC.US,D,20160822,000000,71.1728,71.5623,70.7971,71.2402,118512.11463282,0
+VAC.US,D,20160823,000000,71.5246,71.9517,71.25,71.6167,113561.70692915,0
+VAC.US,D,20160824,000000,71.0638,71.9874,71.0638,71.2868,160190.99563571,0
+VAC.US,D,20160825,000000,71.1807,71.4602,70.8071,71.3948,141110.83679577,0
+VAC.US,D,20160826,000000,71.5246,72.0498,70.6198,71.2104,161520.92579336,0
+VAC.US,D,20160829,000000,71.26,71.6831,70.924,71.2402,107785.89492429,0
+VAC.US,D,20160830,000000,71.2689,71.3948,71.0469,71.1004,119974.23056487,0
+VAC.US,D,20160831,000000,71.3472,71.8764,70.8111,71.154,177735.37776856,0
+VAC.US,D,20160901,000000,71.147,71.8189,70.9805,71.4235,147117.72164289,0
+VAC.US,D,20160902,000000,71.6455,72.5117,71.3224,71.5444,135094.87048324,0
+VAC.US,D,20160906,000000,71.5791,71.7287,70.6386,70.9042,161967.93570219,0
+VAC.US,D,20160907,000000,70.7873,71.3224,70.0221,70.9042,250573.77566697,0
+VAC.US,D,20160908,000000,70.8785,70.8785,69.2918,69.2918,179703.02860879,0
+VAC.US,D,20160909,000000,68.9311,68.9311,66.5961,66.8271,370040.45322023,0
+VAC.US,D,20160912,000000,66.5209,68.5346,66.5031,68.5168,294609.80147129,0
+VAC.US,D,20160913,000000,67.8776,68.709,67.6586,68.0173,199235.24261613,0
+VAC.US,D,20160914,000000,68.2304,68.3691,67.3276,68.0173,138705.25751213,0
+VAC.US,D,20160915,000000,68.0173,69.6624,67.9975,68.7458,207107.86408047,0
+VAC.US,D,20160916,000000,68.5981,70.1857,68.3225,70.0856,508642.78745764,0
+VAC.US,D,20160919,000000,70.4622,70.5484,69.2918,69.7992,138379.33380886,0
+VAC.US,D,20160920,000000,69.6872,70.2065,68.8924,69.0203,209346.94983147,0
+VAC.US,D,20160921,000000,69.27,69.4563,67.9182,69.1233,290110.43988329,0
+VAC.US,D,20160922,000000,69.5009,70.0143,68.7894,69.7893,402767.02742593,0
+VAC.US,D,20160923,000000,69.4028,69.8835,68.6804,69.5098,112122.7991865,0
+VAC.US,D,20160926,000000,68.9112,68.9112,67.0016,67.3058,205647.76625184,0
+VAC.US,D,20160927,000000,67.2047,67.948,67.2047,67.5941,158195.09134752,0
+VAC.US,D,20160928,000000,67.5109,67.724,66.6111,66.7052,224726.91604007,0
+VAC.US,D,20160929,000000,66.7151,67.938,66.3891,67.2969,155888.39913175,0
+VAC.US,D,20160930,000000,67.5485,68.1224,67.0442,67.938,133766.95842901,0
+VAC.US,D,20161003,000000,67.7884,68.613,67.5853,68.0669,175085.60797038,0
+VAC.US,D,20161004,000000,68.4009,69.1867,67.5941,67.6863,251926.91401402,0
+VAC.US,D,20161005,000000,67.9182,68.2779,67.28,67.938,189463.58582803,0
+VAC.US,D,20161006,000000,67.938,68.6615,67.0402,68.1957,266484.50307657,0
+VAC.US,D,20161007,000000,68.1412,68.7943,66.0363,66.6397,293331.33295099,0
+VAC.US,D,20161010,000000,66.842,67.825,66.0462,66.1195,388705.89180615,0
+VAC.US,D,20161011,000000,66.167,66.2582,63.86,64.4546,488410.29156152,0
+VAC.US,D,20161012,000000,64.526,64.8955,63.4635,63.7748,417130.87855961,0
+VAC.US,D,20161013,000000,55.6235,58.884,54.9734,58.1149,2252133.7987088,0
+VAC.US,D,20161014,000000,58.3369,60.4845,57.2478,59.3369,909056.70628901,0
+VAC.US,D,20161017,000000,59.3924,60.9771,59.3557,60.2824,442319.83646966,0
+VAC.US,D,20161018,000000,60.9394,61.1624,60.1634,61.0722,380193.53155581,0
+VAC.US,D,20161019,000000,61.0811,61.8838,60.4142,60.9949,458026.73543326,0
+VAC.US,D,20161020,000000,60.9037,61.1078,59.7085,60.9582,327012.47007714,0
+VAC.US,D,20161021,000000,60.4488,60.8502,59.8839,60.6074,299125.30788668,0
+VAC.US,D,20161024,000000,61.2,62.192,60.5331,60.6917,169812.30371858,0
+VAC.US,D,20161025,000000,60.4578,60.5687,59.3369,59.5142,255543.35535319,0
+VAC.US,D,20161026,000000,58.9583,58.9583,57.8662,58.0129,347417.51381616,0
+VAC.US,D,20161027,000000,58.439,58.4579,56.5501,57.782,357606.91801342,0
+VAC.US,D,20161028,000000,57.8474,58.1249,57.1428,57.9564,306037.3121203,0
+VAC.US,D,20161031,000000,58.004,59.0505,57.5323,58.9117,304861.76687473,0
+VAC.US,D,20161101,000000,59.1239,59.3141,57.1794,57.9742,255889.46009072,0
+VAC.US,D,20161102,000000,57.9396,58.3271,57.6779,57.8742,202409.71930503,0
+VAC.US,D,20161103,000000,58.0684,58.6332,57.7443,57.9564,279369.08439907,0
+VAC.US,D,20161104,000000,57.882,59.542,57.7106,58.5223,240405.5615557,0
+VAC.US,D,20161107,000000,59.6897,60.8502,59.6808,60.6748,228755.05047811,0
+VAC.US,D,20161108,000000,60.2724,62.4607,60.0128,62.3665,248333.68086425,0
+VAC.US,D,20161109,000000,61.0633,63.85,61.0633,63.7846,333681.29284794,0
+VAC.US,D,20161110,000000,64.2762,66.065,64.0353,65.5734,373512.60016444,0
+VAC.US,D,20161111,000000,65.4148,67.8538,65.3436,67.6308,555989.5119321,0
+VAC.US,D,20161114,000000,68.3255,70.7913,67.9568,70.6594,545393.45989454,0
+VAC.US,D,20161115,000000,70.4166,70.8189,67.2334,70.6237,423564.5922813,0
+VAC.US,D,20161116,000000,70.3294,70.6237,69.2799,69.8835,347992.67329254,0
+VAC.US,D,20161117,000000,70.0589,70.8279,69.2373,70.5038,191066.96899989,0
+VAC.US,D,20161118,000000,70.485,70.9091,70.1401,70.6505,195416.99093436,0
+VAC.US,D,20161121,000000,70.8824,71.808,70.707,71.2164,154277.9525979,0
+VAC.US,D,20161122,000000,71.2838,73.468,70.9191,73.3313,217409.27301785,0
+VAC.US,D,20161123,000000,73.0805,74.4491,72.7832,74.4322,188758.25868069,0
+VAC.US,D,20161125,000000,74.8396,75.4698,74.4491,75.1557,98984.94588405,0
+VAC.US,D,20161128,000000,75.1557,75.1557,73.7276,74.563,302723.58629502,0
+VAC.US,D,20161129,000000,74.5898,75.9803,73.9407,74.683,437585.36583256,0
+VAC.US,D,20161130,000000,74.7742,74.7742,71.8942,71.9408,452897.72557639,0
+VAC.US,D,20161201,000000,72.2183,75.2211,72.0676,75.1359,531917.57426826,0
+VAC.US,D,20161202,000000,75.1161,75.9614,74.2667,75.3569,285417.34036642,0
+VAC.US,D,20161205,000000,75.9803,76.3955,75.0071,76.332,186675.57594518,0
+VAC.US,D,20161206,000000,76.1834,77.2993,75.4054,77.0347,232983.98620704,0
+VAC.US,D,20161207,000000,77.3013,78.9791,77.0546,78.88,186917.74835629,0
+VAC.US,D,20161208,000000,78.9078,80.5469,78.6461,80.0742,305349.13885208,0
+VAC.US,D,20161209,000000,80.8689,82.5299,80.5202,81.2704,603625.83424817,0
+VAC.US,D,20161212,000000,80.8689,82.4388,80.3616,80.8055,484160.16574663,0
+VAC.US,D,20161213,000000,81.0652,82.1326,80.209,81.2317,246248.98002532,0
+VAC.US,D,20161214,000000,81.1227,82.2584,80.8789,81.5003,406187.7127328,0
+VAC.US,D,20161215,000000,81.865,83.3663,81.2138,82.9472,793248.85024686,0
+VAC.US,D,20161216,000000,83.1315,83.1315,80.8234,80.9939,970796.54439681,0
+VAC.US,D,20161219,000000,80.7342,82.1692,80.7342,80.8689,219184.1949809,0
+VAC.US,D,20161220,000000,80.9373,81.6271,80.6391,80.9473,240649.75207023,0
+VAC.US,D,20161221,000000,80.9473,81.4131,80.5915,80.6292,139689.08293225,0
+VAC.US,D,20161222,000000,80.2209,80.4726,78.2101,78.8532,299743.85658671,0
+VAC.US,D,20161223,000000,78.9186,79.5866,78.5649,79.3735,254207.37088526,0
+VAC.US,D,20161227,000000,79.7174,80.4626,78.9791,79.4756,163594.52706345,0
+VAC.US,D,20161228,000000,79.7006,79.8671,78.7868,79.0207,122378.8007968,0
+VAC.US,D,20161229,000000,79.3101,79.8017,78.769,79.3656,109093.62594426,0
+VAC.US,D,20161230,000000,79.54,79.7134,78.7818,78.9365,101791.11869773,0
+VAC.US,D,20170103,000000,79.4112,80.1287,77.5401,78.3973,195652.09998349,0
+VAC.US,D,20170104,000000,78.6372,79.6164,76.3618,78.3775,722130.88551901,0
+VAC.US,D,20170105,000000,77.9594,78.9038,76.5362,76.7027,292865.15105962,0
+VAC.US,D,20170106,000000,76.8355,77.3499,75.8465,76.3697,281577.89859869,0
+VAC.US,D,20170109,000000,75.9971,76.1834,74.5998,75.0823,252687.73900557,0
+VAC.US,D,20170110,000000,75.6611,76.006,74.5998,75.0477,437026.3511836,0
+VAC.US,D,20170111,000000,75.121,76.3222,74.2291,76.2022,155856.10947693,0
+VAC.US,D,20170112,000000,75.9793,76.4995,74.2677,76.4807,131076.82656232,0
+VAC.US,D,20170113,000000,76.5828,77.9018,76.337,77.4687,230049.66382581,0
+VAC.US,D,20170117,000000,77.0862,77.2706,75.4768,75.6413,140020.05189408,0
+VAC.US,D,20170118,000000,75.8107,77.0962,75.3916,76.9098,138623.52432338,0
+VAC.US,D,20170119,000000,76.6671,77.4311,76.3836,76.6671,110405.39317108,0
+VAC.US,D,20170120,000000,76.7582,77.6442,76.5095,76.9822,115902.70690317,0
+VAC.US,D,20170123,000000,76.8067,77.8206,76.6413,77.773,166541.96711695,0
+VAC.US,D,20170124,000000,77.6343,79.2517,77.6343,79.1238,126508.84945785,0
+VAC.US,D,20170125,000000,79.8017,81.7273,79.8017,81.5033,160075.96374044,0
+VAC.US,D,20170126,000000,81.7817,82.418,81.1514,82.091,289043.87222272,0
+VAC.US,D,20170127,000000,82.1752,82.1752,80.3596,80.417,210152.1730984,0
+VAC.US,D,20170130,000000,80.2397,80.4726,78.7868,78.991,230256.51942697,0
+VAC.US,D,20170131,000000,78.9365,80.7709,78.3399,80.4538,253031.82563968,0
+VAC.US,D,20170201,000000,81.0047,82.6023,79.8671,79.9781,183966.27209595,0
+VAC.US,D,20170202,000000,80.0613,80.3695,79.4954,79.6728,188051.92248164,0
+VAC.US,D,20170203,000000,80.3507,81.0196,80.1465,80.6767,286641.32009421,0
+VAC.US,D,20170206,000000,80.8323,81.1138,80.0335,80.4904,133929.4157548,0
+VAC.US,D,20170207,000000,80.7233,81.9908,80.417,81.6529,129271.63304788,0
+VAC.US,D,20170208,000000,81.7549,83.1137,80.5736,82.6509,288732.07524343,0
+VAC.US,D,20170209,000000,82.6123,84.1919,82.4993,83.3179,176285.37045707,0
+VAC.US,D,20170210,000000,83.848,83.9987,82.9562,83.1969,119612.99005164,0
+VAC.US,D,20170213,000000,83.5339,83.9888,82.8094,83.1672,225476.64146278,0
+VAC.US,D,20170214,000000,82.8094,83.7281,82.3139,82.7995,282842.240395,0
+VAC.US,D,20170215,000000,82.5359,83.7182,81.4567,83.6161,286877.43819504,0
+VAC.US,D,20170216,000000,83.1771,84.2445,82.7034,83.3833,153781.49915513,0
+VAC.US,D,20170217,000000,83.5041,83.5041,82.5269,82.7797,237668.0042585,0
+VAC.US,D,20170221,000000,83.1058,84.739,83.1008,83.7876,282616.21281131,0
+VAC.US,D,20170222,000000,83.1494,84.6854,83.07,83.8986,164607.61498324,0
+VAC.US,D,20170223,000000,86.392,92.5859,86.0561,90.8685,1404229.6624307,0
+VAC.US,D,20170224,000000,90.7337,92.9586,90.2521,92.3709,644980.80965122,0
+VAC.US,D,20170227,000000,91.6712,92.2292,89.9419,90.2421,388372.90474088,0
+VAC.US,D,20170228,000000,89.8765,90.1103,87.4118,87.7299,433804.44906418,0
+VAC.US,D,20170301,000000,88.8022,90.4928,87.8874,90.1381,383752.45694734,0
+VAC.US,D,20170302,000000,89.6892,90.6058,88.1016,88.2066,245957.36408028,0
+VAC.US,D,20170303,000000,87.7834,88.4563,86.6635,86.9053,224239.54406272,0
+VAC.US,D,20170306,000000,86.1492,87.048,86.0105,86.5367,134383.48902562,0
+VAC.US,D,20170307,000000,86.5268,86.7865,85.7389,86.0283,173756.68686445,0
+VAC.US,D,20170308,000000,86.3652,86.5555,84.9104,85.5616,189226.45867549,0
+VAC.US,D,20170309,000000,85.4228,86.8597,85.0016,85.1135,192544.22070763,0
+VAC.US,D,20170310,000000,85.7855,86.5595,85.403,86.1334,119926.80513436,0
+VAC.US,D,20170313,000000,85.9371,87.2046,85.9371,86.7111,83254.838731064,0
+VAC.US,D,20170314,000000,86.4673,86.945,85.3386,86.1036,69551.91646937,0
+VAC.US,D,20170315,000000,86.3554,87.9262,86.0471,87.5605,128728.76322631,0
+VAC.US,D,20170316,000000,88.0094,88.4761,86.7497,88.3354,105855.57899744,0
+VAC.US,D,20170317,000000,89.1104,89.4374,88.2442,89.1203,314198.52237454,0
+VAC.US,D,20170320,000000,89.2967,89.9329,88.5891,89.4473,159391.82667906,0
+VAC.US,D,20170321,000000,90.1559,90.8546,87.7021,87.72,265061.74016133,0
+VAC.US,D,20170322,000000,87.5703,89.373,87.1412,89.3067,148927.9604159,0
+VAC.US,D,20170323,000000,89.597,91.8655,88.9994,91.258,229103.17331909,0
+VAC.US,D,20170324,000000,91.4195,92.3877,90.597,90.6812,252659.48555762,0
+VAC.US,D,20170327,000000,89.6892,90.8001,88.3265,89.7378,189617.97074011,0
+VAC.US,D,20170328,000000,89.4295,91.7267,88.9806,91.148,131298.81793916,0
+VAC.US,D,20170329,000000,91.2252,91.475,90.2977,90.8963,149123.71644821,0
+VAC.US,D,20170330,000000,91.1291,93.238,91.1291,92.904,165791.23264252,0
+VAC.US,D,20170331,000000,93.0438,93.5105,92.5195,93.3322,139167.40319665,0
+VAC.US,D,20170403,000000,93.4105,93.5225,90.0559,92.2014,307677.02115382,0
+VAC.US,D,20170404,000000,92.2292,93.0914,91.8099,92.9209,199207.99821987,0
+VAC.US,D,20170405,000000,93.3421,94.9505,92.353,92.7435,409007.00321875,0
+VAC.US,D,20170406,000000,92.7435,93.2579,91.5939,92.7435,156861.12498301,0
+VAC.US,D,20170407,000000,92.3451,92.5859,91.1192,92.139,266001.16730607,0
+VAC.US,D,20170410,000000,92.2768,94.0665,91.6901,93.4461,191777.3414058,0
+VAC.US,D,20170411,000000,93.352,93.8714,91.913,93.3133,291745.10365826,0
+VAC.US,D,20170412,000000,93.0537,93.909,92.139,93.4649,220156.92083217,0
+VAC.US,D,20170413,000000,93.4551,94.1617,92.7079,92.7257,150213.49229818,0
+VAC.US,D,20170417,000000,93.1667,93.9764,92.5949,92.7623,160397.85123687,0
+VAC.US,D,20170418,000000,92.6047,93.7108,91.6901,92.8575,211870.58816553,0
+VAC.US,D,20170419,000000,93.2479,95.5898,93.137,94.7524,355240.69174657,0
+VAC.US,D,20170420,000000,95.5124,96.2538,94.4798,96.0942,198858.8663272,0
+VAC.US,D,20170421,000000,96.1814,98.3478,94.6898,97.55,527138.70535579,0
+VAC.US,D,20170424,000000,99.2813,100.282,98.094,98.3676,272316.82197735,0
+VAC.US,D,20170425,000000,99.093,101.036,98.1139,100.124,396428.16456526,0
+VAC.US,D,20170426,000000,99.7863,104.533,99.7863,103.176,408623.56356782,0
+VAC.US,D,20170427,000000,103.206,104.207,102.631,102.76,233263.49353152,0
+VAC.US,D,20170428,000000,103.315,103.543,101.898,102.918,249183.30240655,0
+VAC.US,D,20170501,000000,103.117,105.187,102.78,104.523,299128.33504182,0
+VAC.US,D,20170502,000000,104.523,106.258,103.355,106.119,259249.60229481,0
+VAC.US,D,20170503,000000,105.991,107.398,104.633,106.982,369290.72779751,0
+VAC.US,D,20170504,000000,105.881,114.86,104.663,113.265,648208.7660809,0
+VAC.US,D,20170505,000000,113.383,116.684,108.18,108.568,1120796.1177318,0
+VAC.US,D,20170508,000000,109.004,109.746,107.081,107.685,381790.86041738,0
+VAC.US,D,20170509,000000,108.448,108.578,106.397,106.486,375061.49454381,0
+VAC.US,D,20170510,000000,106.021,106.803,105.723,106.09,282728.21755144,0
+VAC.US,D,20170511,000000,105.515,106.526,104.831,106.219,288618.05239986,0
+VAC.US,D,20170512,000000,105.643,106.011,104.068,104.415,209878.72008419,0
+VAC.US,D,20170515,000000,104.335,104.901,103.979,104.523,287029.8050037,0
+VAC.US,D,20170516,000000,105.307,105.415,103.345,104.723,283062.21366842,0
+VAC.US,D,20170517,000000,103.761,104.058,102.72,103.325,245668.77529038,0
+VAC.US,D,20170518,000000,102.671,103.83,102.671,103.245,343496.33885969,0
+VAC.US,D,20170519,000000,103.721,104.583,102.889,103.602,359905.53781549,0
+VAC.US,D,20170522,000000,104.087,105.624,103.245,105.237,507358.26462707,0
+VAC.US,D,20170523,000000,105.862,108.816,105.624,108.726,405902.15109804,0
+VAC.US,D,20170524,000000,109.232,111.372,108.34,109.043,279986.62404739,0
+VAC.US,D,20170525,000000,109.578,111.273,109.31,109.43,177587.04716676,0
+VAC.US,D,20170526,000000,109.004,109.856,108.34,108.824,115053.08536087,0
+VAC.US,D,20170530,000000,108.28,109.36,108.082,108.964,200701.39475502,0
+VAC.US,D,20170531,000000,109.072,109.726,107.754,109.162,245405.4127933,0
+VAC.US,D,20170601,000000,109.856,111.481,109.034,111.411,244350.95375328,0
+VAC.US,D,20170602,000000,111.511,113.581,111.511,112.661,219321.42601386,0
+VAC.US,D,20170605,000000,112.433,112.899,111.917,112.185,125297.98740232,0
+VAC.US,D,20170606,000000,111.382,112.125,110.292,110.361,257298.09628198,0
+VAC.US,D,20170607,000000,110.272,112.215,109.836,111.481,142990.70013698,0
+VAC.US,D,20170608,000000,111.491,113.097,110.698,113.017,139538.73422702,0
+VAC.US,D,20170609,000000,113.195,113.839,111.184,112.165,203604.43653314,0
+VAC.US,D,20170612,000000,112.036,112.779,111.411,112.383,144906.88933984,0
+VAC.US,D,20170613,000000,113.087,114.107,112.739,113.711,161171.79390069,0
+VAC.US,D,20170614,000000,113.711,114.543,113.295,114.137,116386.04267367,0
+VAC.US,D,20170615,000000,112.759,116.248,111.54,115.95,323155.87443029,0
+VAC.US,D,20170616,000000,114.85,115.871,112.729,113.275,425499.95346671,0
+VAC.US,D,20170619,000000,114.682,119.34,114.335,118.775,494561.47080359,0
+VAC.US,D,20170620,000000,118.686,120.143,115.574,115.624,324583.6826041,0
+VAC.US,D,20170621,000000,116.07,116.07,113.859,114.265,211869.57911382,0
+VAC.US,D,20170622,000000,114.256,114.256,111.342,111.857,197296.85427557,0
+VAC.US,D,20170623,000000,111.857,112.789,110.777,112.491,647891.92384304,0
+VAC.US,D,20170626,000000,113.087,114.682,110.985,113.344,287505.06836049,0
+VAC.US,D,20170627,000000,112.799,113.344,111.689,111.837,155430.28965408,0
+VAC.US,D,20170628,000000,112.641,113.155,111.213,111.947,208329.82570483,0
+VAC.US,D,20170629,000000,112.283,113.363,108.646,110.629,173911.07177653,0
+VAC.US,D,20170630,000000,111.035,111.421,109.498,110.322,298692.42470183,0
+VAC.US,D,20170703,000000,110.817,110.817,107.408,108.646,356540.35035284,0
+VAC.US,D,20170705,000000,108.646,109.578,106.853,108.914,318999.5904247,0
+VAC.US,D,20170706,000000,107.904,109.32,107.348,108.408,256485.80965307,0
+VAC.US,D,20170707,000000,108.766,109.518,108.012,108.072,159091.12926861,0
+VAC.US,D,20170710,000000,108.062,108.766,106.605,107.616,218956.14929378,0
+VAC.US,D,20170711,000000,107.616,109.479,107.269,108.944,211503.29334202,0
+VAC.US,D,20170712,000000,109.608,110.54,108.428,108.578,186302.2268114,0
+VAC.US,D,20170713,000000,108.736,108.844,107.556,108.696,225486.73197991,0
+VAC.US,D,20170714,000000,108.369,109.588,108.022,109.024,156841.95300047,0
+VAC.US,D,20170717,000000,108.616,109.004,108.002,108.418,173624.50109005,0
+VAC.US,D,20170718,000000,108.23,109.806,107.527,107.933,181122.76436889,0
+VAC.US,D,20170719,000000,108.112,108.834,108.012,108.656,121368.74003215,0
+VAC.US,D,20170720,000000,108.656,109.608,107.904,108.22,117302.261629,0
+VAC.US,D,20170721,000000,108.696,109.3,107.12,108.23,194502.79008244,0
+VAC.US,D,20170724,000000,108.24,108.776,106.803,107.962,177781.79414736,0
+VAC.US,D,20170725,000000,108.22,109.717,107.259,109.638,176795.95062382,0
+VAC.US,D,20170726,000000,109.707,110.609,108.884,109.598,263186.92207869,0
+VAC.US,D,20170727,000000,109.796,110.995,107.685,108.756,135087.80712125,0
+VAC.US,D,20170728,000000,108.607,109.598,108.607,108.924,232238.29699118,0
+VAC.US,D,20170731,000000,108.874,109.826,108.874,109.479,387617.12500789,0
+VAC.US,D,20170801,000000,110.41,110.619,109.202,109.826,256488.83680821,0
+VAC.US,D,20170802,000000,109.776,110.807,105.495,107.011,298751.95875289,0
+VAC.US,D,20170803,000000,110.559,113.949,106.853,108.934,378540.70485002,0
+VAC.US,D,20170804,000000,109.578,110.173,105.981,107.962,270649.86854758,0
+VAC.US,D,20170807,000000,108.31,109.42,106.962,107.378,175372.17865687,0
+VAC.US,D,20170808,000000,106.962,107.091,104.227,105.515,219826.96092204,0
+VAC.US,D,20170809,000000,104.603,105.168,102.918,104.117,215274.11959327,0
+VAC.US,D,20170810,000000,103.632,103.632,101.313,102.482,283348.78435489,0
+VAC.US,D,20170811,000000,102.462,102.462,101.284,101.928,244876.66969572,0
+VAC.US,D,20170814,000000,102.304,104.495,102.304,104.039,139640.64845002,0
+VAC.US,D,20170815,000000,104.305,104.761,102.809,103.533,154547.36940525,0
+VAC.US,D,20170816,000000,104.127,104.267,102.75,103.671,131442.10328241,0
+VAC.US,D,20170817,000000,103.543,103.919,101.65,101.858,156314.21895461,0
+VAC.US,D,20170818,000000,101.085,103.612,100.778,103.067,185109.52768671,0
+VAC.US,D,20170821,000000,102.958,104.207,102.572,103.305,189050.88367744,0
+VAC.US,D,20170822,000000,103.573,107.398,103.483,107.041,177413.49027214,0
+VAC.US,D,20170823,000000,106.149,106.734,104.514,105.367,142439.75790171,0
+VAC.US,D,20170824,000000,105.981,106.595,104.713,106.011,126067.8938593,0
+VAC.US,D,20170825,000000,106.506,106.902,105.455,106.327,135194.76660282,0
+VAC.US,D,20170828,000000,106.466,107.21,105.604,106.377,187547.39662517,0
+VAC.US,D,20170829,000000,105.683,106.803,105.267,106.555,184752.32338033,0
+VAC.US,D,20170830,000000,106.546,108.19,106.229,107.309,159050.7672001,0
+VAC.US,D,20170831,000000,107.596,109.232,107.596,109.014,196149.56247796,0
+VAC.US,D,20170901,000000,109.479,110.638,108.398,110.391,129936.5981267,0
+VAC.US,D,20170905,000000,109.896,110.272,107.368,107.992,120527.19090356,0
+VAC.US,D,20170906,000000,108.28,108.944,106.337,106.773,320641.31756165,0
+VAC.US,D,20170907,000000,106.992,106.992,103.661,105.207,154413.16552743,0
+VAC.US,D,20170908,000000,104.801,105.555,103.315,105.019,324214.36967716,0
+VAC.US,D,20170911,000000,106.001,107.546,106.001,106.635,124275.81801712,0
+VAC.US,D,20170912,000000,106.823,107.21,105.357,106.982,107699.11647698,0
+VAC.US,D,20170913,000000,106.744,108.646,106.129,108.398,150451.62850244,0
+VAC.US,D,20170914,000000,108.19,108.518,107.229,107.864,104471.1600473,0
+VAC.US,D,20170915,000000,107.884,107.884,105.386,106.179,336296.75488788,0
+VAC.US,D,20170918,000000,106.209,107.517,106.209,106.892,133099.97524676,0
+VAC.US,D,20170919,000000,107.438,107.438,104.851,105.039,684649.65964194,0
+VAC.US,D,20170920,000000,105.019,107.368,102.443,107.13,593643.28565209,0
+VAC.US,D,20170921,000000,107.854,114.097,107.606,112.145,1777738.2263883,0
+VAC.US,D,20170922,000000,112.323,114.355,112.155,112.521,339063.57468476,0
+VAC.US,D,20170925,000000,112.759,114.949,111.847,114.197,276481.17839664,0
+VAC.US,D,20170926,000000,114.454,116.476,114.187,115.197,310014.99397271,0
+VAC.US,D,20170927,000000,115.96,117.338,115.604,116.654,294800.51224502,0
+VAC.US,D,20170928,000000,116.704,118.18,116.119,117.655,213737.33383447,0
+VAC.US,D,20170929,000000,117.466,118.329,115.604,117.01,206056.43219558,0
+VAC.US,D,20171002,000000,116.574,118.299,116.426,117.844,197081.92626072,0
+VAC.US,D,20171003,000000,117.834,121.015,116.238,119.112,707573.29645646,0
+VAC.US,D,20171004,000000,119.825,120.628,118.626,119.201,305966.6785004,0
+VAC.US,D,20171005,000000,119.389,119.974,117.704,117.834,232722.64181339,0
+VAC.US,D,20171006,000000,117.636,119.984,117.636,119.389,375885.88979328,0
+VAC.US,D,20171009,000000,119.389,119.805,118.914,119.201,336597.45229833,0
+VAC.US,D,20171010,000000,119.508,120.063,117.318,118.12,302478.38672877,0
+VAC.US,D,20171011,000000,118.358,118.864,116.882,117.248,200792.20940919,0
+VAC.US,D,20171012,000000,116.614,118.12,114.712,117.2,217772.5316345,0
+VAC.US,D,20171013,000000,117.418,117.606,116.476,117.238,193692.52155696,0
+VAC.US,D,20171016,000000,117.12,117.982,116.238,117.606,126786.33867891,0
+VAC.US,D,20171017,000000,117.03,118.814,116.654,116.902,128810.49641506,0
+VAC.US,D,20171018,000000,117.08,119.617,116.932,118.002,196567.30988712,0
+VAC.US,D,20171019,000000,117.456,119.389,116.258,119.201,317034.96673962,0
+VAC.US,D,20171020,000000,119.905,120.222,118.586,119.845,227210.19230561,0
+VAC.US,D,20171023,000000,119.935,121.391,119.587,119.637,265849.80954913,0
+VAC.US,D,20171024,000000,119.954,121.273,119.558,120.777,217944.07042571,0
+VAC.US,D,20171025,000000,121.103,122.967,120.291,121.857,383591.00867326,0
+VAC.US,D,20171026,000000,122.461,123.651,121.689,123.165,220971.22556452,0
+VAC.US,D,20171027,000000,123.542,124.552,123.205,123.343,229267.64874829,0
+VAC.US,D,20171030,000000,123.363,125.118,122.213,122.779,150856.25823932,0
+VAC.US,D,20171031,000000,123.353,124.741,122.541,123.7,186898.57637375,0
+VAC.US,D,20171101,000000,124.107,124.741,122.571,123.373,402655.0226858,0
+VAC.US,D,20171102,000000,126.436,133.343,123.918,128.457,488474.87087116,0
+VAC.US,D,20171103,000000,129.201,134.136,128.437,133.314,445212.78773066,0
+VAC.US,D,20171106,000000,133.71,134.909,131.381,133.542,241513.5003365,0
+VAC.US,D,20171107,000000,134.394,134.77,132.283,132.283,245741.42701371,0
+VAC.US,D,20171108,000000,131.609,132.54,128.665,129.725,317802.85509315,0
+VAC.US,D,20171109,000000,128.814,130.419,124.81,125.564,456967.23113467,0
+VAC.US,D,20171110,000000,125.246,125.682,123.245,124.404,348923.01897187,0
+VAC.US,D,20171113,000000,124.136,126.505,124.136,125.186,230768.10864543,0
+VAC.US,D,20171114,000000,124.92,126.426,124.146,125.424,164769.06325732,0
+VAC.US,D,20171115,000000,125.088,126.544,124.81,126.118,176120.89502786,0
+VAC.US,D,20171116,000000,126.872,128.001,125.84,127.654,188449.48885653,0
+VAC.US,D,20171117,000000,127.09,127.456,125.95,126.931,197671.21246107,0
+VAC.US,D,20171120,000000,127.258,127.466,125.99,126.396,115538.43923479,0
+VAC.US,D,20171121,000000,127.03,128.239,125.91,127.308,290483.78901708,0
+VAC.US,D,20171122,000000,127.546,127.664,124.572,125.98,162285.78699177,0
+VAC.US,D,20171124,000000,125.99,126.158,124.87,125.84,71111.910417572,0
+VAC.US,D,20171127,000000,125.96,126.802,124.255,125.246,191206.21813628,0
+VAC.US,D,20171128,000000,125.94,126.366,125.108,126.098,147069.28716067,0
+VAC.US,D,20171129,000000,126.436,126.664,125.395,126.158,122916.6253598,0
+VAC.US,D,20171130,000000,126.733,126.921,125.306,126.158,185693.7686285,0
+VAC.US,D,20171201,000000,126.306,126.306,122.749,124.988,285948.10156743,0
+VAC.US,D,20171204,000000,126,126.267,124.454,124.721,112160.13409987,0
+VAC.US,D,20171205,000000,124.592,126.356,123.086,125.167,176155.2027861,0
+VAC.US,D,20171206,000000,125.186,126.306,125.018,125.236,99333.068725014,0
+VAC.US,D,20171207,000000,124.9,127.843,124.037,126.306,300703.46476571,0
+VAC.US,D,20171208,000000,127.466,129.191,126.674,126.941,112826.10823042,0
+VAC.US,D,20171211,000000,126.574,127.328,123.76,125.672,220649.33806809,0
+VAC.US,D,20171212,000000,125.652,125.652,123.552,123.611,122888.37191183,0
+VAC.US,D,20171213,000000,123.611,125.534,123.611,124.592,217685.75318719,0
+VAC.US,D,20171214,000000,124.642,125.216,120.975,121.629,171876.82352324,0
+VAC.US,D,20171215,000000,121.837,124.464,121.837,123.69,574590.3712084,0
+VAC.US,D,20171218,000000,124.404,127.773,124.404,126.634,253150.89374181,0
+VAC.US,D,20171219,000000,126.762,127.09,124.116,124.324,215432.5407122,0
+VAC.US,D,20171220,000000,124.741,125.395,123.641,124.027,133109.05671217,0
+VAC.US,D,20171221,000000,123.898,125.385,123.809,124.9,159667.2977967,0
+VAC.US,D,20171222,000000,125.652,128.348,124.156,127.902,183002.6277101,0
+VAC.US,D,20171226,000000,127.942,129.627,127.555,127.932,125125.43955941,0
+VAC.US,D,20171227,000000,127.912,130.073,127.456,129.151,114532.41467699,0
+VAC.US,D,20171228,000000,129.379,129.705,127.546,129.191,173244.08859427,0
+VAC.US,D,20171229,000000,129.468,129.468,127.357,127.466,102869.79497886,0
+VAC.US,D,20180102,000000,127.991,128.537,126.446,128.477,205550.8972874,0
+VAC.US,D,20180103,000000,128.348,129.785,127.764,129.409,125975.06110171,0
+VAC.US,D,20180104,000000,129.983,130.459,127.833,127.863,134835.54419302,0
+VAC.US,D,20180105,000000,128.873,129.003,125.831,126.574,248293.31879573,0
+VAC.US,D,20180108,000000,126.049,128.685,124.692,128.348,168448.06580268,0
+VAC.US,D,20180109,000000,128.13,128.933,127.417,127.585,165178.73825277,0
+VAC.US,D,20180110,000000,127.258,127.674,125.504,127.258,169448.03605021,0
+VAC.US,D,20180111,000000,127.625,129.151,127.357,128.507,173838.4200532,0
+VAC.US,D,20180112,000000,128.645,130.36,128.447,128.953,187363.74921342,0
+VAC.US,D,20180116,000000,129.449,130.499,127.526,128.031,124404.97663638,0
+VAC.US,D,20180117,000000,128.566,129.547,127.813,129.24,386034.931922,0
+VAC.US,D,20180118,000000,129.279,130.023,127.684,128.101,193430.1681116,0
+VAC.US,D,20180119,000000,128.031,131.975,127.734,131.301,213568.8221984,0
+VAC.US,D,20180122,000000,131.203,132.907,130.617,132.689,184138.81993887,0
+VAC.US,D,20180123,000000,132.868,136.663,132.868,136.138,263431.11259322,0
+VAC.US,D,20180124,000000,136.911,138.992,135.296,137.169,262387.75312205,0
+VAC.US,D,20180125,000000,138.665,139.487,136.574,139.487,261164.78244597,0
+VAC.US,D,20180126,000000,139.587,143.254,139.249,143.144,260324.24236909,0
+VAC.US,D,20180129,000000,142.202,145.097,141.291,143.788,196893.23359039,0
+VAC.US,D,20180130,000000,142.392,144.997,140.389,142.828,170361.22785041,0
+VAC.US,D,20180131,000000,143.273,145.295,141.994,143.61,237710.38443044,0
+VAC.US,D,20180201,000000,142.976,143.055,139.805,140.538,242857.55721814,0
+VAC.US,D,20180202,000000,139.993,140.26,137.129,137.257,133491.48731138,0
+VAC.US,D,20180205,000000,136.395,136.99,130.667,132.213,224754.16043632,0
+VAC.US,D,20180206,000000,128.993,134.81,127.684,133.184,331017.39632579,0
+VAC.US,D,20180207,000000,133.135,136.068,132.936,133.006,236352.20082483,0
+VAC.US,D,20180208,000000,133.145,133.145,128.259,128.259,139281.42604022,0
+VAC.US,D,20180209,000000,129.389,131.906,126.228,130.806,288044.91102691,0
+VAC.US,D,20180212,000000,131.509,132.322,129.617,131.252,133065.66748852,0
+VAC.US,D,20180213,000000,130.737,132.094,129.895,131.787,89814.683916872,0
+VAC.US,D,20180214,000000,130.667,135.602,130.667,135.266,142411.50445375,0
+VAC.US,D,20180215,000000,136.316,137.347,134.443,136.257,91651.158034419,0
+VAC.US,D,20180216,000000,135.474,137.446,134.106,134.472,144433.64408648,0
+VAC.US,D,20180220,000000,134.602,135.791,134.602,134.602,124485.70077341,0
+VAC.US,D,20180221,000000,135.058,137.931,133.571,135.256,120035.78271936,0
+VAC.US,D,20180222,000000,135.454,136.901,133.818,133.958,96486.533842817,0
+VAC.US,D,20180223,000000,134.77,136.851,133.402,136.395,194377.66767005,0
+VAC.US,D,20180226,000000,136.415,137.703,133.62,134.294,223376.80484816,0
+VAC.US,D,20180227,000000,137.693,138.129,129.715,130.607,267601.52332279,0
+VAC.US,D,20180228,000000,132.312,134.889,131.262,132.848,213948.22564247,0
+VAC.US,D,20180301,000000,132.461,138.823,132.273,135.543,521623.22869287,0
+VAC.US,D,20180302,000000,134.384,138.962,133.066,138.129,222545.3462367,0
+VAC.US,D,20180305,000000,137.535,139.001,135.969,136.772,292304.11830722,0
+VAC.US,D,20180306,000000,137.397,138.447,135.018,138.021,155181.05388098,0
+VAC.US,D,20180307,000000,137.416,140.538,137.049,138.913,241791.99860927,0
+VAC.US,D,20180308,000000,139.695,140.597,137.495,138.011,129873.02786879,0
+VAC.US,D,20180309,000000,138.783,140.439,137.119,140.122,122060.94950722,0
+VAC.US,D,20180312,000000,140.696,140.696,138.229,139.725,109261.12852861,0
+VAC.US,D,20180313,000000,140.092,141.806,137.723,138.289,161354.43226073,0
+VAC.US,D,20180314,000000,138.913,139.597,135.692,136.068,211044.17481263,0
+VAC.US,D,20180315,000000,136.485,138.367,134.424,134.87,145389.21605863,0
+VAC.US,D,20180316,000000,135.048,135.048,133.154,134.026,320416.29902967,0
+VAC.US,D,20180319,000000,133.838,133.918,131.341,133.284,155449.46163662,0
+VAC.US,D,20180320,000000,133.571,133.828,131.401,131.876,186742.17335824,0
+VAC.US,D,20180321,000000,131.728,132.273,129.963,130.667,212983.5722049,0
+VAC.US,D,20180322,000000,129.627,131.827,127.991,128.041,126846.88178168,0
+VAC.US,D,20180323,000000,128.378,129.865,125.484,126.277,193298.99138891,0
+VAC.US,D,20180326,000000,128.17,129.953,126.684,129.052,194448.30128995,0
+VAC.US,D,20180327,000000,129.923,129.923,125.336,126.98,217387.07388016,0
+VAC.US,D,20180328,000000,127.288,128.378,126.108,126.446,134398.62480132,0
+VAC.US,D,20180329,000000,126.604,127.863,125.93,125.94,273560.9827394,0
+VAC.US,D,20180402,000000,125.91,126.644,123.056,123.839,211108.75412226,0
+VAC.US,D,20180403,000000,124.275,125.148,122.759,123.115,198343.24090188,0
+VAC.US,D,20180404,000000,121.639,126.604,119.707,125.534,152758.32071821,0
+VAC.US,D,20180405,000000,125.87,127.318,124.404,126.564,161162.71243527,0
+VAC.US,D,20180406,000000,125.404,126.634,123.165,123.978,153873.32286101,0
+VAC.US,D,20180409,000000,124.374,125.256,122.818,123.086,111717.16039789,0
+VAC.US,D,20180410,000000,124.404,126.02,121.639,122.135,113282.19960466,0
+VAC.US,D,20180411,000000,121.847,124.88,121.847,123.69,134593.37178191,0
+VAC.US,D,20180412,000000,124.216,125.128,123.552,123.869,97226.1687484,0
+VAC.US,D,20180413,000000,124.354,125.266,121.273,121.837,158048.77884914,0
+VAC.US,D,20180416,000000,122.531,130.151,122.531,128.507,455864.33761243,0
+VAC.US,D,20180417,000000,128.983,130.151,127.724,129.022,230881.12243728,0
+VAC.US,D,20180418,000000,129.24,130.885,128.11,129.289,151305.28625159,0
+VAC.US,D,20180419,000000,128.645,130.479,128.645,129.319,122255.69648782,0
+VAC.US,D,20180420,000000,128.973,130.113,127.674,128.547,110984.58885431,0
+VAC.US,D,20180423,000000,128.883,129.557,126.911,128.477,96866.946338594,0
+VAC.US,D,20180424,000000,129.24,130.251,128.616,129.993,234745.79049783,0
+VAC.US,D,20180425,000000,129.775,130.231,128.586,129.299,119409.16160563,0
+VAC.US,D,20180426,000000,129.875,130.171,127.476,127.783,107840.38371679,0
+VAC.US,D,20180427,000000,128.12,129.131,126.406,127.1,88413.111087602,0
+VAC.US,D,20180430,000000,115.336,121.966,113.553,115.93,3570016.8879599,0
+VAC.US,D,20180501,000000,116.456,117.734,115.514,117.616,2203238.179855,0
+VAC.US,D,20180502,000000,117.942,118.735,115.078,116.288,1564910.0481472,0
+VAC.US,D,20180503,000000,113.463,117.07,110.688,112.501,1518113.2568562,0
+VAC.US,D,20180504,000000,112.313,114.315,110.272,110.966,711639.77485959,0
+VAC.US,D,20180507,000000,111.649,113.165,110.192,111.818,588443.64217532,0
+VAC.US,D,20180508,000000,111.154,113.393,110.43,112.759,424195.24960188,0
+VAC.US,D,20180509,000000,113.265,113.641,111.639,112.849,410278.40837705,0
+VAC.US,D,20180510,000000,113.641,113.651,111.6,111.917,235845.65686493,0
+VAC.US,D,20180511,000000,111.659,113.543,111.283,112.879,512991.8003404,0
+VAC.US,D,20180514,000000,113.463,113.869,110.698,111.124,353128.74651139,0
+VAC.US,D,20180515,000000,110.549,110.807,108.824,110.45,335800.30144511,0
+VAC.US,D,20180516,000000,110.302,112.749,110.153,111.957,350991.57498339,0
+VAC.US,D,20180517,000000,112.016,112.363,109.648,111.273,359773.35204109,0
+VAC.US,D,20180518,000000,111.996,112.709,110.361,111.927,511514.54863266,0
+VAC.US,D,20180521,000000,112.581,112.591,109.826,112.115,332759.01958232,0
+VAC.US,D,20180522,000000,112.809,113.771,111.857,112.175,331857.93640267,0
+VAC.US,D,20180523,000000,111.56,112.829,111.56,112.095,325199.20414899,0
+VAC.US,D,20180524,000000,112.085,112.987,111.788,112.869,278053.2809654,0
+VAC.US,D,20180525,000000,112.511,113.513,112.343,113.463,319738.21627857,0
+VAC.US,D,20180529,000000,112.977,113.335,111.164,112.075,311007.90085824,0
+VAC.US,D,20180530,000000,112.779,116.01,112.779,115.673,810751.86125948,0
+VAC.US,D,20180531,000000,115.812,116.604,113.403,114.077,675627.72827656,0
+VAC.US,D,20180601,000000,114.831,116.446,114.177,115.485,335563.17429257,0
+VAC.US,D,20180604,000000,115.495,115.842,114.771,115.405,190077.0892695,0
+VAC.US,D,20180605,000000,114.731,116.416,113.631,115.732,320731.1231641,0
+VAC.US,D,20180606,000000,115.584,117.228,115.584,116.842,247957.30457532,0
+VAC.US,D,20180607,000000,117.734,118.091,115.921,116.198,230474.47459696,0
+VAC.US,D,20180608,000000,116.208,117.764,114.692,115.742,223319.28890052,0
+VAC.US,D,20180611,000000,115.861,116.565,115.009,115.742,184687.7440707,0
+VAC.US,D,20180612,000000,115.544,116.506,114.464,115.95,234891.09394449,0
+VAC.US,D,20180613,000000,116.099,116.099,111.719,111.808,382419.49963455,0
+VAC.US,D,20180614,000000,112.006,113.989,112.006,113.513,309192.61682666,0
+VAC.US,D,20180615,000000,112.869,114.365,112.571,114.295,263070.8811317,0
+VAC.US,D,20180618,000000,113.741,114.434,113.067,114.087,244100.70892847,0
+VAC.US,D,20180619,000000,113.275,113.681,112.105,113.562,339380.41692262,0
+VAC.US,D,20180620,000000,114.94,116.724,113.344,114.147,314195.49521941,0
+VAC.US,D,20180621,000000,114.295,114.93,111.996,113.007,457654.39535118,0
+VAC.US,D,20180622,000000,113.601,115.197,111.461,111.927,443651.78473074,0
+VAC.US,D,20180625,000000,110.758,111.203,107.824,109.29,489949.09542375,0
+VAC.US,D,20180626,000000,109.082,109.182,106.615,106.962,555731.19469359,0
+VAC.US,D,20180627,000000,107.318,107.318,104.523,104.643,553510.27187341,0
+VAC.US,D,20180628,000000,104.495,104.663,101.65,103.097,532356.51176339,0
+VAC.US,D,20180629,000000,103.176,107.695,102.928,107.15,902845.99299587,0
+VAC.US,D,20180702,000000,107.348,109.132,107.328,107.774,539533.89659751,0
+VAC.US,D,20180703,000000,107.864,112.452,107.725,111.243,382000.74317368,0
+VAC.US,D,20180705,000000,111.531,111.531,107.972,109.112,384819.02460792,0
+VAC.US,D,20180706,000000,109.172,111.144,108.646,110.41,298602.61909938,0
+VAC.US,D,20180709,000000,110.876,112.729,110.847,112.531,426112.44785646,0
+VAC.US,D,20180710,000000,112.521,113.117,111.818,112.195,375712.33289866,0
+VAC.US,D,20180711,000000,111.56,113.79,110.936,113.205,364726.7868999,0
+VAC.US,D,20180712,000000,114.087,114.345,111.689,111.778,358497.91067593,0
+VAC.US,D,20180713,000000,111.342,112.511,111.134,111.798,370235.20020083,0
+VAC.US,D,20180716,000000,112.403,113.087,111.709,112.491,295410.98853136,0
+VAC.US,D,20180717,000000,112.591,113.79,112.591,112.927,226651.17765664,0
+VAC.US,D,20180718,000000,113.057,114.236,111.857,113.533,284888.59726884,0
+VAC.US,D,20180719,000000,112.769,114.167,112.69,113.919,217788.67646191,0
+VAC.US,D,20180720,000000,114.295,114.682,113.533,113.839,183832.06821813,0
+VAC.US,D,20180723,000000,113.809,114.493,112.849,113.859,183497.06304943,0
+VAC.US,D,20180724,000000,114.771,114.771,110.282,111.689,243154.21842174,0
+VAC.US,D,20180725,000000,111.421,111.897,109.687,110.143,242521.54299773,0
+VAC.US,D,20180726,000000,110.054,116.298,110.054,115.94,732089.21687399,0
+VAC.US,D,20180727,000000,115.97,115.99,112.551,112.997,308313.7327847,0
+VAC.US,D,20180730,000000,112.927,113.255,111.699,111.947,188080.1759296,0
+VAC.US,D,20180731,000000,111.788,113.423,111.649,112.977,199427.97149329,0
+VAC.US,D,20180801,000000,113.067,113.117,109.766,110.936,402759.96406395,0
+VAC.US,D,20180802,000000,110.668,116.486,108.002,116.07,651076.49104908,0
+VAC.US,D,20180803,000000,116.496,116.664,111.927,113.641,402061.70027859,0
+VAC.US,D,20180806,000000,113.601,115.326,112.68,114.959,284022.83089914,0
+VAC.US,D,20180807,000000,114.712,115.475,114.265,114.721,409634.63338419,0
+VAC.US,D,20180808,000000,114.791,115.197,111.739,111.818,228315.10393128,0
+VAC.US,D,20180809,000000,112.026,114.028,111.55,111.679,141565.91911831,0
+VAC.US,D,20180810,000000,111.689,112.373,111.025,111.184,155171.97241556,0
+VAC.US,D,20180813,000000,111.104,111.709,109.052,109.984,230853.87804103,0
+VAC.US,D,20180814,000000,109.984,112.769,109.796,112.621,172941.37308039,0
+VAC.US,D,20180815,000000,112.155,112.531,110.619,111.273,250760.45023386,0
+VAC.US,D,20180816,000000,111.332,114.067,110.995,113.771,203277.50377815,0
+VAC.US,D,20180817,000000,113.443,114.563,111.937,114.355,210942.26058963,0
+VAC.US,D,20180820,000000,114.741,117.238,114.493,116.932,250633.30971804,0
+VAC.US,D,20180821,000000,116.922,120.311,116.922,119.835,446382.27866595,0
+VAC.US,D,20180822,000000,119.766,120.093,118.408,119.677,219916.7665245,0
+VAC.US,D,20180823,000000,119.587,120.014,117.526,117.912,268483.4345199,0
+VAC.US,D,20180824,000000,117.922,118.745,117.378,118.418,225172.91689719,0
+VAC.US,D,20180827,000000,118.596,119.697,116.584,117.001,256162.91310493,0
+VAC.US,D,20180828,000000,117.238,118.686,116.486,118.28,263814.55224414,0
+VAC.US,D,20180829,000000,117.566,118.002,114.821,115.495,620392.23751035,0
+VAC.US,D,20180830,000000,115.98,117.418,115.049,115.356,468946.69307067,0
+VAC.US,D,20180831,000000,115.277,115.277,110.896,112.869,7469146.0826116,0
+VAC.US,D,20180904,000000,112.353,113.631,111.075,112.185,889989.66512134,0
+VAC.US,D,20180905,000000,112.036,112.799,110.678,112.215,1073017.5191243,0
+VAC.US,D,20180906,000000,112.333,113.007,109.886,109.984,712755.7860541,0
+VAC.US,D,20180907,000000,109.796,110.004,108.438,109.39,902503.92446519,0
+VAC.US,D,20180910,000000,109.4,109.756,106.843,107.081,897778.5352935,0
+VAC.US,D,20180911,000000,106.665,106.665,102.641,102.869,1065608.0523962,0
+VAC.US,D,20180912,000000,102.453,104.395,102.116,104.187,762936.93679021,0
+VAC.US,D,20180913,000000,104.127,106.407,104.058,106.308,475811.27187378,0
+VAC.US,D,20180914,000000,106.298,108.646,105.357,108.428,478354.08219039,0
+VAC.US,D,20180917,000000,108.389,108.568,107.527,107.972,276583.09261965,0
+VAC.US,D,20180918,000000,107.894,110.668,107.894,110.133,400925.50804982,0
+VAC.US,D,20180919,000000,109.856,111.144,109.826,110.53,431099.18142181,0
+VAC.US,D,20180920,000000,110.946,112.859,109.717,112.462,439973.79123709,0
+VAC.US,D,20180921,000000,112.501,113.572,112.105,112.313,590454.6822392,0
+VAC.US,D,20180924,000000,112.075,112.135,109.112,110.579,417796.85269014,0
+VAC.US,D,20180925,000000,110.797,112.195,110.638,111.659,552031.00206225,0
+VAC.US,D,20180926,000000,111.54,112.462,110.936,111.114,435250.42016883,0
+VAC.US,D,20180927,000000,108.528,108.616,105.614,106.119,1140503.9067372,0
+VAC.US,D,20180928,000000,106.159,107.19,105.347,106.377,447296.47951788,0
+VAC.US,D,20181001,000000,106.724,107.318,103.394,103.761,498268.72679693,0
+VAC.US,D,20181002,000000,103.751,104.019,102.205,103.087,782197.71588677,0
+VAC.US,D,20181003,000000,103.275,103.374,101.224,102.215,666594.69734234,0
+VAC.US,D,20181004,000000,101.788,102.294,97.7155,98.104,876374.53035866,0
+VAC.US,D,20181005,000000,98.2398,98.657,96.0853,97.0376,866292.08564299,0
+VAC.US,D,20181008,000000,96.2339,97.5262,95.4242,96.7571,610639.7527048,0
+VAC.US,D,20181009,000000,96.2538,97.3211,95.2261,95.3688,691550.56430672,0
+VAC.US,D,20181010,000000,94.9218,94.9218,90.3532,90.5336,898929.86329796,0
+VAC.US,D,20181011,000000,90.4284,90.6396,88.2304,89.0856,1170525.2133006,0
+VAC.US,D,20181012,000000,90.705,91.0281,87.5733,89.2214,721766.61785064,0
+VAC.US,D,20181015,000000,89.048,89.7724,87.7903,88.9538,579417.67460309,0
+VAC.US,D,20181016,000000,88.9925,92.1242,88.9925,91.371,572774.07812511,0
+VAC.US,D,20181017,000000,91.0092,91.6771,89.5058,90.1331,597254.68173269,0
+VAC.US,D,20181018,000000,89.6961,89.6961,85.9549,87.1452,670853.90462266,0
+VAC.US,D,20181019,000000,87.1542,88.0391,85.0511,85.6329,564566.45149207,0
+VAC.US,D,20181022,000000,85.8599,86.1442,83.9868,84.9005,562154.81789815,0
+VAC.US,D,20181023,000000,83.3951,84.1553,81.4062,82.7371,693953.11643523,0
+VAC.US,D,20181024,000000,82.5765,83.4129,79.7492,79.9017,987785.94808754,0
+VAC.US,D,20181025,000000,80.425,82.9174,80.425,82.415,763307.25876885,0
+VAC.US,D,20181026,000000,81.4706,82.4606,79.6212,81.8432,702408.96978964,0
+VAC.US,D,20181029,000000,83.0244,84.1463,79.3864,80.4815,656350.8043526,0
+VAC.US,D,20181030,000000,79.8443,82.5469,79.8443,82.5181,471364.38097487,0
+VAC.US,D,20181031,000000,83.8232,85.3842,83.0998,84.2335,663053.93488165,0
+VAC.US,D,20181101,000000,84.7935,93.4501,84.2335,92.4085,890300.45304892,0
+VAC.US,D,20181102,000000,92.6275,93.5512,91.2392,93.3045,574399.66043465,0
+VAC.US,D,20181105,000000,93.247,93.3223,91.4393,92.5047,506274.54308737,0
+VAC.US,D,20181106,000000,91.8377,92.5513,90.4672,91.5701,627625.12018869,0
+VAC.US,D,20181107,000000,86.7071,90.6396,85.7359,87.28,1507739.1961955,0
+VAC.US,D,20181108,000000,86.4594,86.7221,82.3486,83.1553,1174511.9766184,0
+VAC.US,D,20181109,000000,81.8055,82.6152,75.3312,76.6383,1514050.8146599,0
+VAC.US,D,20181112,000000,76.5887,76.6383,71.7615,72.1529,1559361.2727777,0
+VAC.US,D,20181113,000000,72.2956,74.3807,71.8586,71.8774,833290.04031965,0
+VAC.US,D,20181114,000000,73.4759,75.2746,72.6296,72.6861,866104.40202438,0
+VAC.US,D,20181115,000000,71.5811,72.3154,68.6258,71.8873,1049225.0887849,0
+VAC.US,D,20181116,000000,71.0499,73.581,70.8993,72.9258,808292.80223505,0
+VAC.US,D,20181119,000000,72.696,73.5948,72.4095,72.906,754712.15627806,0
+VAC.US,D,20181120,000000,71.5811,72.0666,69.0113,69.5832,882980.79192327,0
+VAC.US,D,20181121,000000,70.373,73.9903,70.373,72.8962,457273.9828554,0
+VAC.US,D,20181123,000000,72.6097,74.2281,72.3055,72.3809,237143.29736777,0
+VAC.US,D,20181126,000000,72.8188,75.1517,72.7723,73.4175,495649.22855014,0
+VAC.US,D,20181127,000000,73.2857,74.5334,72.8764,74.2083,552881.63265626,0
+VAC.US,D,20181128,000000,74.1151,76.228,72.9428,76.0457,602936.65192824,0
+VAC.US,D,20181129,000000,75.6552,78.5074,75.6552,77.7978,1051990.8995301,0
+VAC.US,D,20181130,000000,77.227,77.443,76.1982,77.2924,646172.49972419,0
+VAC.US,D,20181203,000000,79.3497,81.5191,78.6838,80.9681,711678.11882469,0
+VAC.US,D,20181204,000000,80.4062,80.8779,73.5245,74.0953,774240.33407854,0
+VAC.US,D,20181206,000000,72.4095,72.4769,70.154,71.7545,810912.30048184,0
+VAC.US,D,20181207,000000,71.914,74.5036,68.8498,69.1065,623224.64566857,0
+VAC.US,D,20181210,000000,68.9925,70.8685,68.2601,70.3631,727417.30744309,0
+VAC.US,D,20181211,000000,71.6781,72.5721,68.2879,68.3077,557070.20631666,0
+VAC.US,D,20181212,000000,69.3939,71.6287,69.2293,69.7536,461815.72461534,0
+VAC.US,D,20181213,000000,70.4106,71.153,69.0163,69.1649,480955.41750634,0
+VAC.US,D,20181214,000000,67.9836,71.1262,67.4227,68.831,450023.94629795,0
+VAC.US,D,20181217,000000,68.726,70.9716,67.1076,69.0787,655609.15134359,0
+VAC.US,D,20181218,000000,70.0211,70.4572,66.7944,67.2037,662831.9435048,0
+VAC.US,D,20181219,000000,67.3861,69.1679,64.1187,64.7985,621577.87327305,0
+VAC.US,D,20181220,000000,64.0324,65.1533,61.5221,62.3189,1002632.12594,0
+VAC.US,D,20181221,000000,62.3357,63.3417,59.444,59.8929,1751757.1628835,0
+VAC.US,D,20181224,000000,59.5778,59.9513,58.1269,58.7542,442326.89983166,0
+VAC.US,D,20181226,000000,59.2705,64.1761,58.1507,64.0324,575948.55481401,0
+VAC.US,D,20181227,000000,62.7114,65.957,61.7758,65.1334,703959.88227243,0
+VAC.US,D,20181228,000000,65.7083,67.836,64.8787,66.6873,838095.14457666,0
+VAC.US,D,20181231,000000,67.2602,68.2571,65.8331,67.5485,577883.91599942,0
+VAC.US,D,20190102,000000,66.5129,68.5059,65.3732,67.0412,613672.9621539,0
+VAC.US,D,20190103,000000,66.1106,66.839,64.1285,65.2682,496923.66086358,0
+VAC.US,D,20190104,000000,66.8766,70.3452,66.7161,70.2016,716581.10109785,0
+VAC.US,D,20190107,000000,69.8379,72.5483,68.0798,72.1846,576065.60481271,0
+VAC.US,D,20190108,000000,73.5165,74.9347,72.5007,74.6464,658723.08492972,0
+VAC.US,D,20190109,000000,75.0407,75.2142,72.8794,73.795,677228.08429328,0
+VAC.US,D,20190110,000000,73.1439,74.9783,72.9458,74.5126,460180.05178866,0
+VAC.US,D,20190111,000000,73.7653,75.4144,73.017,75.3152,417843.26906894,0
+VAC.US,D,20190114,000000,74.7623,76.4004,74.0913,75.2142,515179.42445405,0
+VAC.US,D,20190115,000000,75.452,75.4808,74.3034,74.7038,291572.55581534,0
+VAC.US,D,20190116,000000,74.675,76.7879,74.675,76.6413,484625.33858629,0
+VAC.US,D,20190117,000000,76.2558,78.5262,76.2558,78.0297,665465.56847557,0
+VAC.US,D,20190118,000000,79.0346,80.6341,78.5093,80.2496,499254.57032046,0
+VAC.US,D,20190122,000000,79.8492,80.3081,77.445,77.6461,740487.55428077,0
+VAC.US,D,20190123,000000,78.0763,78.7294,76.6413,77.885,567023.49241307,0
+VAC.US,D,20190124,000000,77.7988,80.6143,77.7364,79.8492,393811.69347362,0
+VAC.US,D,20190125,000000,80.9225,82.6737,80.8769,81.9651,546085.66936962,0
+VAC.US,D,20190128,000000,80.9503,83.8154,80.3477,83.5458,440687.19079814,0
+VAC.US,D,20190129,000000,83.5458,84.9352,83.5458,84.2761,465664.24784849,0
+VAC.US,D,20190130,000000,85.2811,85.2811,82.8936,84.2077,498151.67679823,0
+VAC.US,D,20190131,000000,84.3782,85.2612,83.738,84.8212,488916.83552142,0
+VAC.US,D,20190201,000000,84.9352,86.3346,84.1781,86.2582,423553.49271245,0
+VAC.US,D,20190204,000000,85.9609,87.7884,85.9609,87.6754,331839.77347183,0
+VAC.US,D,20190205,000000,88.3949,89.1907,87.5595,88.1055,394732.95768753,0
+VAC.US,D,20190206,000000,87.5793,88.5079,87.3156,87.9538,415783.79452283,0
+VAC.US,D,20190207,000000,86.9658,87.0243,85.3663,86.3068,503763.01337388,0
+VAC.US,D,20190208,000000,85.2315,86.5377,85.2315,86.2384,392208.31030176,0
+VAC.US,D,20190211,000000,86.288,87.5139,85.8549,87.3592,293335.36915784,0
+VAC.US,D,20190212,000000,88.3364,89.3225,87.8568,88.9598,220584.75875846,0
+VAC.US,D,20190213,000000,90.0331,90.9894,89.3423,89.7258,281132.90679328,0
+VAC.US,D,20190214,000000,88.5465,89.487,87.7051,88.8924,396697.58137262,0
+VAC.US,D,20190215,000000,89.5722,91.0083,89.4196,90.6078,481484.16060392,0
+VAC.US,D,20190219,000000,90.1747,91.7663,90.1747,91.258,313863.51720585,0
+VAC.US,D,20190220,000000,91.4126,93.9942,91.2401,92.9248,654750.44833588,0
+VAC.US,D,20190221,000000,92.7237,93.4233,91.4314,91.6712,688616.24192549,0
+VAC.US,D,20190222,000000,92.3511,94.7266,92.3511,94.6592,461085.17117517,0
+VAC.US,D,20190225,000000,95.4242,95.5511,94.0269,94.688,508958.62064379,0
+VAC.US,D,20190226,000000,93.8842,94.7364,92.1866,92.4076,663438.38358428,0
+VAC.US,D,20190227,000000,92.4076,94.8712,91.7545,93.9178,534252.51993199,0
+VAC.US,D,20190228,000000,99.4895,99.6877,89.6356,93.687,1112480.5225655,0
+VAC.US,D,20190301,000000,94.8148,97.4667,94.563,97.0188,609841.59279988,0
+VAC.US,D,20190304,000000,97.1844,98.4965,94.9773,97.3875,870124.46404873,0
+VAC.US,D,20190305,000000,97.4767,97.5975,94.9971,95.0269,464518.97415429,0
+VAC.US,D,20190306,000000,95.0269,96.6105,94.5452,95.0467,477411.6278905,0
+VAC.US,D,20190307,000000,94.6404,94.9198,92.1944,92.3976,526366.78079539,0
+VAC.US,D,20190308,000000,91.696,93.2113,91.4462,93.0726,393416.14520215,0
+VAC.US,D,20190311,000000,93.6969,94.1369,91.0597,91.8397,655676.75780836,0
+VAC.US,D,20190312,000000,91.9557,92.7167,90.368,90.8585,521357.84809237,0
+VAC.US,D,20190313,000000,91.4274,92.4849,90.7515,90.9269,431669.29563962,0
+VAC.US,D,20190314,000000,90.7615,91.3104,89.8864,90.262,415352.92944141,0
+VAC.US,D,20190315,000000,90.6673,92.14,90.6673,91.474,1018135.1964576,0
+VAC.US,D,20190318,000000,91.7445,92.8416,91.0885,92.465,309217.84311949,0
+VAC.US,D,20190319,000000,93.1598,93.7652,91.5989,92.0032,275862.62969661,0
+VAC.US,D,20190320,000000,91.8883,92.2342,89.9141,91.0885,320291.17661726,0
+VAC.US,D,20190321,000000,90.8299,93.5343,90.8299,92.9466,590979.38912993,0
+VAC.US,D,20190322,000000,92.0716,92.0716,89.2887,89.2987,275212.80039349,0
+VAC.US,D,20190325,000000,89.039,90.6088,88.2869,89.155,263227.2841472,0
+VAC.US,D,20190326,000000,89.6742,90.8973,88.7308,89.7516,247590.00975181,0
+VAC.US,D,20190327,000000,89.8765,90.5692,87.9232,89.8576,429137.58489185,0
+VAC.US,D,20190328,000000,90.1936,92.0716,90.1936,91.1083,280132.93654577,0
+VAC.US,D,20190329,000000,91.8297,93.1726,89.8765,89.9914,521468.84378079,0
+VAC.US,D,20190401,000000,90.9735,93.2648,90.0409,93.1498,395874.19517486,0
+VAC.US,D,20190402,000000,93.1012,93.909,92.2976,93.6117,290663.40022198,0
+VAC.US,D,20190403,000000,94.6126,95.007,93.1696,93.3709,325941.86620971,0
+VAC.US,D,20190404,000000,93.5433,94.6978,93.3213,93.8812,274813.21591516,0
+VAC.US,D,20190405,000000,94.458,96.9415,93.9576,96.6303,474431.8981822,0
+VAC.US,D,20190408,000000,96.2815,97.5787,95.9019,97.0188,352759.43358446,0
+VAC.US,D,20190409,000000,96.6491,96.9019,94.9585,95.3261,268857.7927054,0
+VAC.US,D,20190410,000000,95.4391,96.4182,95.0933,96.3984,373601.39671518,0
+VAC.US,D,20190411,000000,96.7483,98.1536,96.5134,98.0058,361549.28305586,0
+VAC.US,D,20190412,000000,98.8056,100.64,98.8056,99.9655,328010.42222123,0
+VAC.US,D,20190415,000000,100.024,100.392,98.9048,100.034,265480.4966222,0
+VAC.US,D,20190416,000000,100.6,101.095,99.7962,101.036,198715.58098396,0
+VAC.US,D,20190417,000000,101.541,101.868,100.174,100.986,312766.67799389,0
+VAC.US,D,20190418,000000,100.876,101.68,99.5682,100.63,242295.51541403,0
+VAC.US,D,20190422,000000,100.886,102.383,100.798,102.026,232036.48664859,0
+VAC.US,D,20190423,000000,102.225,104.663,101.7,103.919,397919.54299699,0
+VAC.US,D,20190424,000000,103.919,104.087,102.423,102.472,395193.08526863,0
+VAC.US,D,20190425,000000,102.512,102.918,99.1129,101.114,322202.32056157,0
+VAC.US,D,20190426,000000,101.382,101.382,99.8261,101.224,577717.42246679,0
+VAC.US,D,20190429,000000,101.719,104.167,101.124,103.305,302248.32293822,0
+VAC.US,D,20190430,000000,103.057,103.424,100.292,101.66,461946.90133802,0
+VAC.US,D,20190501,000000,102.819,103.85,101.69,101.878,273444.94179241,0
+VAC.US,D,20190502,000000,101.254,102.175,99.2516,100.886,262610.7535506,0
+VAC.US,D,20190503,000000,101.521,103.295,101.521,103.225,432969.96329759,0
+VAC.US,D,20190506,000000,101.066,102.175,99.6877,101.987,292658.29545846,0
+VAC.US,D,20190507,000000,99.3111,99.9954,95.5848,96.3588,493166.96133631,0
+VAC.US,D,20190508,000000,95.9783,98.984,95.2964,98.2794,413799.9988552,0
+VAC.US,D,20190509,000000,96.9613,97.0277,94.4193,96.6393,522403.22566697,0
+VAC.US,D,20190510,000000,95.7572,96.1368,92.6009,94.7276,513786.93309019,0
+VAC.US,D,20190513,000000,92.6197,92.6197,90.5592,91.4175,532496.76995149,0
+VAC.US,D,20190514,000000,91.8981,94.564,91.1916,93.5343,404488.4696482,0
+VAC.US,D,20190515,000000,92.4274,94.1885,91.5424,93.8714,252525.28167979,0
+VAC.US,D,20190516,000000,94.1508,96.1517,93.7256,95.0655,204817.31669209,0
+VAC.US,D,20190517,000000,93.9,94.8435,92.8119,92.909,217526.32301655,0
+VAC.US,D,20190520,000000,91.6375,92.4274,90.7803,91.6177,215708.01182983,0
+VAC.US,D,20190521,000000,92.4849,93.573,91.8397,93.1102,241960.51024533,0
+VAC.US,D,20190522,000000,92.6464,93.1696,91.5622,91.6405,232932.52456968,0
+VAC.US,D,20190523,000000,90.597,91.3204,88.7011,89.6188,287198.31663976,0
+VAC.US,D,20190524,000000,90.5772,91.6801,90.2877,90.9923,205287.53479033,0
+VAC.US,D,20190528,000000,91.2916,91.8525,89.3968,89.4454,280603.15464399,0
+VAC.US,D,20190529,000000,88.5951,89.7546,87.8746,89.0975,223413.13070982,0
+VAC.US,D,20190530,000000,89.3968,90.2293,88.4117,89.0975,188947.96040272,0
+VAC.US,D,20190531,000000,87.5485,88.5604,86.6199,86.9311,348309.51553041,0
+VAC.US,D,20190603,000000,86.5932,87.049,85.0065,85.733,442286.53776314,0
+VAC.US,D,20190604,000000,86.8063,90.809,86.7973,90.6554,274111.92497467,0
+VAC.US,D,20190605,000000,91.2629,91.6019,88.0054,89.3869,284828.05416607,0
+VAC.US,D,20190606,000000,88.9716,89.4166,87.1532,87.7903,352545.51462132,0
+VAC.US,D,20190607,000000,88.3235,91.9794,88.2195,90.3551,330686.42736395,0
+VAC.US,D,20190610,000000,90.9457,95.0843,90.9457,94.7454,496129.5371655,0
+VAC.US,D,20190611,000000,95.7899,97.7056,93.792,94.5908,276845.44606501,0
+VAC.US,D,20190612,000000,94.1369,95.1547,93.4967,94.4729,183258.92684518,0
+VAC.US,D,20190613,000000,95.0745,95.6432,93.6998,94.2132,214803.90149504,0
+VAC.US,D,20190614,000000,94.0973,95.3271,92.9308,94.5224,194892.28404364,0
+VAC.US,D,20190617,000000,94.5422,96.1963,93.69,94.0576,385549.57804809,0
+VAC.US,D,20190618,000000,94.687,97.1348,94.6096,95.4302,303547.98154448,0
+VAC.US,D,20190619,000000,95.6066,95.7067,93.3045,93.8069,311081.56163328,0
+VAC.US,D,20190620,000000,95.1983,95.1983,93.5017,93.9813,298063.78548467,0
+VAC.US,D,20190621,000000,93.2361,93.3817,91.8922,92.24,559445.51404891,0
+VAC.US,D,20190624,000000,92.1628,93.2856,91.7178,91.8823,334495.59758029,0
+VAC.US,D,20190625,000000,91.8823,91.8823,89.4265,89.6684,347755.54614,0
+VAC.US,D,20190626,000000,89.9964,90.8289,89.7268,89.9677,267532.90780631,0
+VAC.US,D,20190627,000000,90.2977,93.4867,89.9003,93.3123,309626.50906322,0
+VAC.US,D,20190628,000000,93.4769,94.7256,92.8208,93.2162,1797617.5541848,0
+VAC.US,D,20190701,000000,96.0219,96.0219,93.0378,93.9813,289500.97264868,0
+VAC.US,D,20190702,000000,93.6612,94.6572,93.2896,94.6384,268794.22244749,0
+VAC.US,D,20190703,000000,94.9862,96.2636,94.4649,95.4004,164159.5960227,0
+VAC.US,D,20190705,000000,94.7058,95.567,93.9416,95.4302,152937.93192311,0
+VAC.US,D,20190708,000000,94.7642,94.8366,93.4481,93.6434,290011.55281543,0
+VAC.US,D,20190709,000000,92.8496,93.908,92.5493,93.5551,215741.31053636,0
+VAC.US,D,20190710,000000,93.9218,94.2707,92.1538,92.2688,238118.04132246,0
+VAC.US,D,20190711,000000,92.9556,94.2707,92.6137,94.1072,226021.52938777,0
+VAC.US,D,20190712,000000,94.0873,95.5382,94.0873,95.1785,189539.2647065,0
+VAC.US,D,20190715,000000,95.2875,95.2875,93.7484,94.6284,198406.8111598,0
+VAC.US,D,20190716,000000,94.1547,96.3538,92.8119,95.4302,227734.89919634,0
+VAC.US,D,20190717,000000,95.1121,95.228,93.0626,93.5551,226124.45266249,0
+VAC.US,D,20190718,000000,93.2757,94.4729,92.8842,93.68,224096.25871948,0
+VAC.US,D,20190719,000000,93.7772,94.9377,92.6464,92.7147,204564.04471215,0
+VAC.US,D,20190722,000000,92.7147,93.8069,92.2638,92.8406,198323.05986763,0
+VAC.US,D,20190723,000000,93.5453,94.9763,93.2063,94.5809,278213.72018776,0
+VAC.US,D,20190724,000000,94.1547,97.5975,94.1547,97.5787,258007.45963619,0
+VAC.US,D,20190725,000000,97.7948,99.0732,96.6105,96.8147,301938.54406235,0
+VAC.US,D,20190726,000000,97.2824,98.5847,97.2824,97.8978,279775.73223938,0
+VAC.US,D,20190729,000000,97.5401,99.3705,97.0872,99.1723,311425.64826739,0
+VAC.US,D,20190730,000000,99.1822,99.8361,97.3498,99.1822,486324.58167088,0
+VAC.US,D,20190731,000000,99.3011,100.094,98.1536,98.8552,609924.33504034,0
+VAC.US,D,20190801,000000,98.8552,102.175,91.4661,93.4967,1023860.5558768,0
+VAC.US,D,20190802,000000,87.0292,93.0626,85.9064,87.0292,658017.75778237,0
+VAC.US,D,20190805,000000,83.7796,84.5626,79.8473,81.7093,700487.73532821,0
+VAC.US,D,20190806,000000,82.3189,83.6528,81.2754,82.8322,448326.72131678,0
+VAC.US,D,20190807,000000,81.5072,83.1028,79.7075,82.8412,431442.2590042,0
+VAC.US,D,20190808,000000,86.5268,87.4931,83.6052,86.5268,616138.0754886,0
+VAC.US,D,20190809,000000,86.2354,86.8063,85.1135,85.8291,287041.91362425,0
+VAC.US,D,20190812,000000,84.8044,85.7409,83.5666,83.7112,225164.84448348,0
+VAC.US,D,20190813,000000,83.1394,86.7785,83.1394,86.0323,405116.09981365,0
+VAC.US,D,20190814,000000,83.189,84.2821,82.4061,83.1315,415460.8979747,0
+VAC.US,D,20190815,000000,83.2385,83.5914,80.7045,80.7531,361427.1877986,0
+VAC.US,D,20190816,000000,81.7093,83.9917,81.5072,83.741,490960.16524011,0
+VAC.US,D,20190819,000000,85.9451,87.7824,85.3851,87.3275,469769.07021671,0
+VAC.US,D,20190820,000000,87.5307,94.1745,87.5307,94.009,1058156.2054961,0
+VAC.US,D,20190821,000000,95.6918,95.8861,94.0328,94.8227,402280.6645003,0
+VAC.US,D,20190822,000000,95.3816,96.3202,94.1319,95.78,416370.05356805,0
+VAC.US,D,20190823,000000,95.0357,95.7067,93.028,94.1468,544098.84654685,0
+VAC.US,D,20190826,000000,95.7305,95.7305,93.7682,94.455,317174.21587599,0
+VAC.US,D,20190827,000000,95.4302,95.78,92.8109,92.8793,325452.47612894,0
+VAC.US,D,20190828,000000,92.5493,94.7404,92.1004,94.4253,283709.01581641,0
+VAC.US,D,20190829,000000,95.7404,97.6273,95.5482,97.2527,379265.20397991,0
+VAC.US,D,20190830,000000,98.104,98.104,95.1835,95.336,454599.99581612,0
+VAC.US,D,20190903,000000,94.2607,94.4104,92.2004,94.0973,339691.20485021,0
+VAC.US,D,20190904,000000,95.6918,95.7899,94.0477,94.2895,356631.165007,0
+VAC.US,D,20190905,000000,96.1764,98.3279,95.8484,97.7155,713373.32570242,0
+VAC.US,D,20190906,000000,97.5599,98.6273,96.9514,97.1645,332537.02820547,0
+VAC.US,D,20190909,000000,97.6571,99.1624,96.5044,99.1327,361087.13737134,0
+VAC.US,D,20190910,000000,98.875,102.244,98.5163,101.551,470778.12192965,0
+VAC.US,D,20190911,000000,102.066,105.307,100.818,104.425,547602.27409416,0
+VAC.US,D,20190912,000000,104.435,107.19,102.175,106.397,489186.25232877,0
+VAC.US,D,20190913,000000,107.15,109.34,106.516,106.754,374235.08119091,0
+VAC.US,D,20190916,000000,105.753,107.576,105.317,106.268,260908.48331087,0
+VAC.US,D,20190917,000000,105.307,106.565,104.504,106.05,281519.37359934,0
+VAC.US,D,20190918,000000,105.753,106.09,103.127,104.087,394061.93829842,0
+VAC.US,D,20190919,000000,104.683,105.901,103.661,104.177,338461.17081213,0
+VAC.US,D,20190920,000000,104.365,106.357,104.137,105.099,852935.26811883,0
+VAC.US,D,20190923,000000,104.485,106.367,104.445,104.514,385579.84959947,0
+VAC.US,D,20190924,000000,104.831,105.109,102.036,102.116,351606.08747656,0
+VAC.US,D,20190925,000000,102.621,104.999,101.541,103.711,292541.24545976,0
+VAC.US,D,20190926,000000,102.611,103.345,100.084,100.252,345651.67331852,0
+VAC.US,D,20190927,000000,100.688,101.61,98.6966,99.093,264151.57551626,0
+VAC.US,D,20190930,000000,99.6678,101.036,99.4895,100.59,309209.77070578,0
+VAC.US,D,20191001,000000,101.303,101.888,97.775,97.8523,303063.63672227,0
+VAC.US,D,20191002,000000,96.8335,99.0236,96.1348,98.9146,373131.17861696,0
+VAC.US,D,20191003,000000,98.1932,99.1723,96.232,98.994,415140.01952998,0
+VAC.US,D,20191004,000000,99.1029,100.57,98.9146,99.8659,387053.06510036,0
+VAC.US,D,20191007,000000,99.7674,100.996,99.2119,99.9356,392234.5456463,0
+VAC.US,D,20191008,000000,98.0842,98.6867,96.9911,97.3022,392215.37366375,0
+VAC.US,D,20191009,000000,98.7065,100.174,98.0456,99.7176,287617.07310062,0
+VAC.US,D,20191010,000000,100.104,101.254,99.0435,99.2219,286740.20716208,0
+VAC.US,D,20191011,000000,101.264,105.565,101.264,104.445,397171.83567769,0
+VAC.US,D,20191014,000000,103.553,104.177,101.502,103.335,526321.37346831,0
+VAC.US,D,20191015,000000,103.821,105.673,103.107,104.921,256520.11741131,0
+VAC.US,D,20191016,000000,104.355,105.803,104.296,105.297,178979.53853061,0
+VAC.US,D,20191017,000000,105.703,106.595,105.178,106.011,249113.67783835,0
+VAC.US,D,20191018,000000,105.485,106.209,104.663,105.475,229063.82030227,0
+VAC.US,D,20191021,000000,106.803,107.438,105.842,106.119,274065.50859587,0
+VAC.US,D,20191022,000000,106.407,106.555,105.396,105.643,237191.73184999,0
+VAC.US,D,20191023,000000,105.575,105.822,104.911,105.377,266448.1772149,0
+VAC.US,D,20191024,000000,105.673,106.08,103.969,105.149,189488.81212086,0
+VAC.US,D,20191025,000000,104.751,106.714,104.078,106.209,274911.09393131,0
+VAC.US,D,20191028,000000,106.803,107.754,106.357,106.873,302902.18844821,0
+VAC.US,D,20191029,000000,106.952,108.806,106.932,108.062,215478.957091,0
+VAC.US,D,20191030,000000,108.052,108.36,105.643,106.704,221512.07728265,0
+VAC.US,D,20191031,000000,106.387,107.011,104.405,106.734,312122.90300103,0
+VAC.US,D,20191101,000000,107.358,109.192,106.873,108.994,229169.77073214,0
+VAC.US,D,20191104,000000,109.36,111.352,108.438,110.896,286043.96148015,0
+VAC.US,D,20191105,000000,111.659,114.285,109.925,112.433,379063.39363732,0
+VAC.US,D,20191106,000000,113.165,115.693,112.482,114.979,543373.33836525,0
+VAC.US,D,20191107,000000,116.099,117.1,114.107,114.791,315761.54347788,0
+VAC.US,D,20191108,000000,114.771,115.425,113.771,114.275,245635.47658385,0
+VAC.US,D,20191111,000000,113.135,114.593,112.631,114.563,148336.65611212,0
+VAC.US,D,20191112,000000,114.9,116.178,113.8,113.959,162640.97319472,0
+VAC.US,D,20191113,000000,113.145,114.395,112.987,113.631,251386.06229588,0
+VAC.US,D,20191114,000000,114.275,116.119,113.859,116.01,320365.84644402,0
+VAC.US,D,20191115,000000,116.754,118.646,116.516,117.001,299463.34021052,0
+VAC.US,D,20191118,000000,116.872,118.052,116.119,118.052,246639.48303822,0
+VAC.US,D,20191119,000000,118.428,119.756,117.804,119.181,336320.97212899,0
+VAC.US,D,20191120,000000,118.319,119.409,115.078,115.792,343284.43799997,0
+VAC.US,D,20191121,000000,116.347,116.526,114.91,116,439799.22529075,0
+VAC.US,D,20191122,000000,116.783,116.972,115.415,116.386,296535.07213957,0
+VAC.US,D,20191125,000000,117.368,119.36,117.348,118.348,339945.48588186,0
+VAC.US,D,20191126,000000,118.973,122.729,118.864,121.956,476889.94815492,0
+VAC.US,D,20191127,000000,122.165,122.432,120.925,121.371,263851.88715752,0
+VAC.US,D,20191129,000000,120.945,122.145,118.834,119.27,113201.47546763,0
+VAC.US,D,20191202,000000,118.795,119.26,117.21,118.418,234072.7530053,0
+VAC.US,D,20191203,000000,117.001,117.388,115.663,116.942,351133.85127491,0
+VAC.US,D,20191204,000000,117.893,120.053,117.893,119.558,246374.10243772,0
+VAC.US,D,20191205,000000,119.845,120.737,119.707,120.133,407546.90539013,0
+VAC.US,D,20191206,000000,121.371,122.243,119.954,120.241,274045.32756162,0
+VAC.US,D,20191209,000000,120.153,121.283,119.508,120.063,372054.52043925,0
+VAC.US,D,20191210,000000,120.717,121.401,119.251,121.351,253539.37865129,0
+VAC.US,D,20191211,000000,121.539,122.343,120.866,122.065,239148.28312137,0
+VAC.US,D,20191212,000000,122.005,124.275,121.857,122.461,253710.91744249,0
+VAC.US,D,20191213,000000,122.64,123.096,120.955,122.581,191559.38623581,0
+VAC.US,D,20191216,000000,123.225,124.047,122.263,122.601,323848.08390537,0
+VAC.US,D,20191217,000000,122.878,123.215,122.194,123.046,246333.74036921,0
+VAC.US,D,20191218,000000,123.324,124.572,122.392,124.196,317644.43397423,0
+VAC.US,D,20191219,000000,123.869,125.424,123.661,124.88,308985.76122551,0
+VAC.US,D,20191220,000000,125.564,126.534,124.324,125.91,1349158.6470936,0
+VAC.US,D,20191223,000000,126.336,126.336,124.959,125.89,224873.22853844,0
+VAC.US,D,20191224,000000,126.068,126.346,125.306,125.712,73332.833237747,0
+VAC.US,D,20191226,000000,126.049,127.169,125.712,127.06,177921.04328374,0
+VAC.US,D,20191227,000000,127.684,127.991,126.604,127.308,153719.94700064,0
+VAC.US,D,20191230,000000,127.308,127.684,126.208,126.396,205426.78392671,0
+VAC.US,D,20191231,000000,126.277,127.754,125.494,125.554,252371.90581942,0
+VAC.US,D,20200102,000000,126.396,126.544,124.206,126.01,395114.37923501,0
+VAC.US,D,20200103,000000,124.226,125.652,123.036,124.464,194524.98922013,0
+VAC.US,D,20200106,000000,122.947,125.078,122.521,124.76,217761.43206566,0
+VAC.US,D,20200107,000000,124.176,125.246,123.869,124.097,217017.76095323,0
+VAC.US,D,20200108,000000,124.008,125.524,123.928,125.078,166857.80030309,0
+VAC.US,D,20200109,000000,125.97,126.356,124.275,124.434,175786.89891088,0
+VAC.US,D,20200110,000000,124.344,124.87,123.106,123.71,187137.72162972,0
+VAC.US,D,20200113,000000,123.73,124.92,123.165,124.88,169516.65156668,0
+VAC.US,D,20200114,000000,124.751,126.604,124.057,125.464,182399.21478576,0
+VAC.US,D,20200115,000000,124.998,126.098,123.601,124.414,319016.74430382,0
+VAC.US,D,20200116,000000,125.226,126.436,124.632,125.494,291459.54202349,0
+VAC.US,D,20200117,000000,126.088,126.495,125.544,126.03,156291.01076521,0
+VAC.US,D,20200121,000000,124.978,125.792,120.321,120.618,331105.18382481,0
+VAC.US,D,20200122,000000,121.511,122.997,120.757,121.331,235041.44264972,0
+VAC.US,D,20200123,000000,120.42,122.383,119.013,121.807,226476.6117103,0
+VAC.US,D,20200124,000000,122.223,122.223,117.912,119.221,184943.03415407,0
+VAC.US,D,20200127,000000,115.544,117.07,114.405,116.099,273952.49480403,0
+VAC.US,D,20200128,000000,117.258,120.143,116.268,119.508,246018.91623477,0
+VAC.US,D,20200129,000000,119.568,120.915,119.082,120.361,383142.98971273,0
+VAC.US,D,20200130,000000,118.666,121.133,117.398,120.965,163013.3132768,0
+VAC.US,D,20200131,000000,120.628,120.817,116.526,117.238,233563.18189026,0
+VAC.US,D,20200203,000000,118.348,120.737,118.348,119.786,209529.58819151,0
+VAC.US,D,20200204,000000,122.551,125.346,121.787,124.126,273175.52498506,0
+VAC.US,D,20200205,000000,126.03,126.108,123.869,124.454,275359.11289186,0
+VAC.US,D,20200206,000000,124.731,125.098,118.785,119.399,244952.34857419,0
+VAC.US,D,20200207,000000,117.764,119.34,116.288,117.01,148627.26300545,0
+VAC.US,D,20200210,000000,116.307,117.982,116.307,117.278,164283.70938339,0
+VAC.US,D,20200211,000000,118.478,120.767,117.942,119.518,201031.35466516,0
+VAC.US,D,20200212,000000,121.302,123.423,120.192,121.857,174896.91530007,0
+VAC.US,D,20200213,000000,120.757,123.829,119.419,123.571,193804.52629709,0
+VAC.US,D,20200214,000000,123.542,123.542,120.965,121.897,172659.84765248,0
+VAC.US,D,20200218,000000,121.877,122.383,119.429,120.033,190630.04960819,0
+VAC.US,D,20200219,000000,120.43,124.434,119.994,123.334,269682.18795487,0
+VAC.US,D,20200220,000000,122.669,124.988,122.135,124.87,179670.73895398,0
+VAC.US,D,20200221,000000,124.324,124.324,119.944,122.432,206116.97529836,0
+VAC.US,D,20200224,000000,116.288,117.08,114.097,115.336,292650.22304476,0
+VAC.US,D,20200225,000000,116.168,116.238,100.203,100.45,900111.46285381,0
+VAC.US,D,20200226,000000,101.937,103.008,91.9517,94.2945,1115059.6587438,0
+VAC.US,D,20200227,000000,98.5163,105.881,90.1777,95.3638,1346910.4798772,0
+VAC.US,D,20200228,000000,92.8545,96.225,92.1479,94.8633,679814.28383354,0
+VAC.US,D,20200302,000000,96.1378,98.5361,91.2629,98.2298,534149.59665727,0
+VAC.US,D,20200303,000000,98.8552,101.759,93.6186,96.2547,652418.52982728,0
+VAC.US,D,20200304,000000,98.0456,98.5163,93.6285,97.324,483180.37653337,0
+VAC.US,D,20200305,000000,94.5492,94.5492,87.5455,88.5901,652397.33974131,0
+VAC.US,D,20200306,000000,84.3743,94.3043,83.4337,93.0012,849992.87332391,0
+VAC.US,D,20200309,000000,84.3069,91.2848,83.3267,84.63,831541.35370113,0
+VAC.US,D,20200310,000000,88.7754,91.2946,82.9144,90.0707,485862.43598636,0
+VAC.US,D,20200311,000000,86.7081,87.0025,78.1615,78.7392,711865.80244329,0
+VAC.US,D,20200312,000000,70.1332,79.7382,63.1643,73.2014,863335.56412409,0
+VAC.US,D,20200313,000000,79.2685,86.7379,74.4214,86.6784,749377.29987175,0
+VAC.US,D,20200316,000000,76.455,81.4933,63.9184,65.4674,1056426.6908602,0
+VAC.US,D,20200317,000000,66.6141,68.9757,57.2924,59.7928,1218140.3455307,0
+VAC.US,D,20200318,000000,53.2153,54.4986,29.5049,36.0814,1648132.5972234,0
+VAC.US,D,20200319,000000,36.6889,44.0899,34.8139,40.4826,1198210.5651484,0
+VAC.US,D,20200320,000000,42.2179,50.4117,41.5013,47.844,1510391.9931488,0
+VAC.US,D,20200323,000000,47.5099,49.9122,42.2853,42.972,987150.2455084,0
+VAC.US,D,20200324,000000,46.4407,56.5769,44.1087,50.9409,1347643.0514208,0
+VAC.US,D,20200325,000000,53.6166,57.8118,46.2355,52.5771,1173582.6399907,0
+VAC.US,D,20200326,000000,53.5968,68.0054,52.5771,60.8413,1279894.3103625,0
+VAC.US,D,20200327,000000,57.0576,64.7628,54.9783,59.2427,1131737.2654552,0
+VAC.US,D,20200330,000000,57.998,58.547,45.6429,55.8019,1002606.8996472,0
+VAC.US,D,20200331,000000,55.2628,58.2627,53.587,54.4798,802891.34841569,0
+VAC.US,D,20200401,000000,51.4205,52.3423,46.5299,49.0589,945858.84036327,0
+VAC.US,D,20200402,000000,48.0104,53.4601,48.0104,49.0005,658149.94355677,0
+VAC.US,D,20200403,000000,49.2254,50.2066,44.7261,48.1671,554523.3597932,0
+VAC.US,D,20200406,000000,52.1955,57.4391,51.0004,57.0476,671335.22228972,0
+VAC.US,D,20200407,000000,62.752,70.4562,61.8016,64.6934,1411984.2248446,0
+VAC.US,D,20200408,000000,66.6339,72.2698,65.0363,70.6426,1144172.8187655,0
+VAC.US,D,20200409,000000,74.2201,76.9455,68.9469,71.7208,1164048.1103552,0
+VAC.US,D,20200413,000000,70.6713,71.3194,66.5942,69.5544,633660.25848377,0
+VAC.US,D,20200414,000000,72.3868,76.0149,70.5752,74.9069,639468.36014344,0
+VAC.US,D,20200415,000000,70.6128,75.9852,70.1233,75.6215,658519.2564837,0
+VAC.US,D,20200416,000000,74.2995,74.4947,69.4276,71.917,888314.63927786,0
+VAC.US,D,20200417,000000,75.9159,78.5034,74.6522,76.8375,951167.46142503,0
+VAC.US,D,20200420,000000,73.6712,75.6869,72.8972,75.2013,490253.82904106,0
+VAC.US,D,20200421,000000,75.1815,76.7107,73.1618,73.9754,487759.45320668,0
+VAC.US,D,20200422,000000,76.5729,77.4361,73.5245,74.5442,284006.68607173,0
+VAC.US,D,20200423,000000,74.9169,77.989,74.7206,75.0923,309862.62716405,0
+VAC.US,D,20200424,000000,75.4362,75.4758,72.917,73.0547,386411.30821093,0
+VAC.US,D,20200427,000000,74.4947,79.3765,74.46,77.4559,1032092.3997509,0
+VAC.US,D,20200428,000000,81.3665,81.5925,74.9119,77.3964,835237.51012562,0
+VAC.US,D,20200429,000000,81.533,86.9331,80.3764,84.9233,938607.7947541,0
+VAC.US,D,20200430,000000,82.964,83.5715,79.4548,81.3566,528932.79930139,0
+VAC.US,D,20200501,000000,78.1903,78.6114,74.2697,75.2697,460893.45134971,0
+VAC.US,D,20200504,000000,72.2599,77.4459,70.6515,77.0526,377561.92468847,0
+VAC.US,D,20200505,000000,77.2398,80.3467,75.1517,75.5056,239489.34260035,0
+VAC.US,D,20200506,000000,76.8672,78.1417,73.0696,73.7306,419041.01345219,0
+VAC.US,D,20200507,000000,75.1914,78.2388,74.1221,77.7681,353312.39392315,0
+VAC.US,D,20200508,000000,81.4339,81.5627,77.9356,80.8661,358713.8477425,0
+VAC.US,D,20200511,000000,78.4162,78.9553,75.4758,76.7007,355840.06846406,0
+VAC.US,D,20200512,000000,77.3964,79.1119,74.1319,74.3778,313544.65686456,0
+VAC.US,D,20200513,000000,73.7207,74.0051,66.8103,67.2513,739014.33877989,0
+VAC.US,D,20200514,000000,65.0363,68.9757,61.0365,68.8399,782329.90166116,0
+VAC.US,D,20200515,000000,67.8884,74.465,66.8003,74.2797,605668.15491516,0
+VAC.US,D,20200518,000000,78.7392,84.4932,77.4261,84.1394,638816.51273688,0
+VAC.US,D,20200519,000000,84.0819,90.0211,82.4537,85.7667,740849.80384572,0
+VAC.US,D,20200520,000000,91.472,92.3352,87.825,88.7754,586687.8921948,0
+VAC.US,D,20200521,000000,87.9043,89.7466,86.5228,89.0896,563720.86615663,0
+VAC.US,D,20200522,000000,89.7378,89.9329,87.0421,88.2185,244055.30160139,0
+VAC.US,D,20200526,000000,92.8842,94.0398,88.7854,90.5602,635383.71880947,0
+VAC.US,D,20200527,000000,94.0992,97.0396,90.1579,96.6967,720216.71441956,0
+VAC.US,D,20200528,000000,97.6669,97.6669,91.364,91.805,454941.05529509,0
+VAC.US,D,20200529,000000,89.3343,90.9805,86.6586,88.051,656775.61512374,0
+VAC.US,D,20200601,000000,88.7278,93.02,88.708,91.1985,521010.73430312,0
+VAC.US,D,20200602,000000,92.6483,94.569,90.6881,93.5205,464487.6935512,0
+VAC.US,D,20200603,000000,94.785,97.7651,94.1983,95.7354,435475.43870081,0
+VAC.US,D,20200604,000000,95.57,97.6669,93.6186,96.1873,389203.35430063,0
+VAC.US,D,20200605,000000,102.829,104.881,97.0694,98.5559,894871.45730853,0
+VAC.US,D,20200608,000000,102.056,103.225,100.222,102.146,518557.72958897,0
+VAC.US,D,20200609,000000,99.3903,99.9356,94.8336,96.1378,429252.61678713,0
+VAC.US,D,20200610,000000,95.3152,95.9019,89.4434,92.7167,682845.47517921,0
+VAC.US,D,20200611,000000,85.287,87.9043,82.4437,82.8263,589874.47750427,0
+VAC.US,D,20200612,000000,88.0798,89.1589,83.0026,87.4039,476704.28263974,0
+VAC.US,D,20200615,000000,82.6499,88.7229,81.8571,88.267,428640.12239738,0
+VAC.US,D,20200616,000000,93.4809,94.0646,87.1838,89.9329,512988.77318527,0
+VAC.US,D,20200617,000000,89.5118,90.3452,84.7974,85.2275,320761.39471549,0
+VAC.US,D,20200618,000000,83.9144,87.1194,83.3169,84.846,290617.9928949,0
+VAC.US,D,20200619,000000,86.1888,88.2859,82.9928,84.3069,709965.75806784,0
+VAC.US,D,20200622,000000,83.1593,85.4724,81.2982,85.3167,307666.93063669,0
+VAC.US,D,20200623,000000,86.9728,87.5317,83.7578,84.4833,288282.03817945,0
+VAC.US,D,20200624,000000,84.4833,84.6636,78.9454,79.4251,494533.21735564,0
+VAC.US,D,20200625,000000,77.22,79.4984,76.0149,78.8374,372965.69413604,0
+VAC.US,D,20200626,000000,78.1803,78.1803,74.465,75.9654,593846.10504638,0
+VAC.US,D,20200629,000000,76.5333,80.2476,75.2885,79.4934,367593.50281635,0
+VAC.US,D,20200630,000000,78.5431,81.0285,78.5431,80.5816,293376.74027807,0
+VAC.US,D,20200701,000000,81.9928,84.3614,81.2982,81.5429,546789.98746525,0
+VAC.US,D,20200702,000000,82.9928,85.1007,81.0623,81.9928,343310.67334451,0
+VAC.US,D,20200706,000000,83.1692,85.5616,81.5033,85.1889,407026.23470625,0
+VAC.US,D,20200707,000000,83.6112,85.1978,82.2574,82.3367,428799.55256802,0
+VAC.US,D,20200708,000000,82.1514,83.2187,79.661,82.199,543342.05776214,0
+VAC.US,D,20200709,000000,82.6113,83.1018,77.2884,78.5431,417253.98286858,0
+VAC.US,D,20200710,000000,78.3963,84.072,77.4361,83.8262,442696.21275859,0
+VAC.US,D,20200713,000000,85.2771,87.3156,82.1316,82.415,274337.95255837,0
+VAC.US,D,20200714,000000,82.1692,83.3565,80.4746,83.2286,192018.50476519,0
+VAC.US,D,20200715,000000,86.6586,93.8742,86.6586,93.1964,542362.26854888,0
+VAC.US,D,20200716,000000,91.2084,92.4323,89.3542,90.0409,329029.5644513,0
+VAC.US,D,20200717,000000,90.0113,90.0311,87.2958,87.3454,297034.55273747,0
+VAC.US,D,20200720,000000,86.9133,88.2175,82.6311,83.2485,441430.86191057,0
+VAC.US,D,20200721,000000,84.6586,87.7131,84.4436,85.8647,343909.04101028,0
+VAC.US,D,20200722,000000,84.846,88.0312,84.7182,87.385,190684.53840069,0
+VAC.US,D,20200723,000000,86.3742,86.8449,85.1097,86.5803,200549.02794636,0
+VAC.US,D,20200724,000000,86.5327,86.7279,85.0323,86.5228,292847.99718049,0
+VAC.US,D,20200727,000000,85.9539,87.2076,84.404,87.0708,408081.70279798,0
+VAC.US,D,20200728,000000,86.3068,87.5119,85.179,86.2384,337142.34022332,0
+VAC.US,D,20200729,000000,87.6783,88.5901,86.0035,88.4237,415488.14237094,0
+VAC.US,D,20200730,000000,85.2771,87.282,81.3278,85.6101,824964.3546362,0
+VAC.US,D,20200731,000000,84.0819,84.0819,82.0226,82.9838,505947.61033238,0
+VAC.US,D,20200803,000000,83.0919,83.1593,80.8859,81.1504,351284.19998014,0
+VAC.US,D,20200804,000000,80.3764,87.3751,80.3764,86.4336,437472.35204072,0
+VAC.US,D,20200805,000000,86.4336,87.2671,85.0125,86.0313,258423.18894191,0
+VAC.US,D,20200806,000000,85.179,87.9628,84.8698,87.5406,323657.37313162,0
+VAC.US,D,20200807,000000,87.718,89.6287,86.3346,89.0499,250654.499804,0
+VAC.US,D,20200810,000000,90.1005,93.7652,89.5504,93.246,350663.63317669,0
+VAC.US,D,20200811,000000,95.5006,99.0435,94.7364,94.9515,425573.61424175,0
+VAC.US,D,20200812,000000,97.0297,97.0297,92.139,93.8148,236652.89823528,0
+VAC.US,D,20200813,000000,93.0498,94.7266,92.1479,93.0993,251563.65539736,0
+VAC.US,D,20200814,000000,91.9814,92.7752,91.1043,91.5305,227761.13454088,0
+VAC.US,D,20200817,000000,90.9805,91.374,88.6892,89.708,194364.54999777,0
+VAC.US,D,20200818,000000,89.0212,92.4511,88.2373,88.9142,220070.14238486,0
+VAC.US,D,20200819,000000,87.9628,90.3254,87.5406,88.3553,332658.11441102,0
+VAC.US,D,20200820,000000,87.1978,88.929,85.8697,88.2859,246794.87700202,0
+VAC.US,D,20200821,000000,88.3354,89.3057,86.7379,87.277,484928.05410017,0
+VAC.US,D,20200824,000000,88.3156,91.4621,87.2176,90.9141,282345.78695223,0
+VAC.US,D,20200825,000000,91.6385,92.354,89.1391,91.2659,209181.46535055,0
+VAC.US,D,20200826,000000,90.6881,90.7258,87.9291,87.9528,243711.21496728,0
+VAC.US,D,20200827,000000,88.9628,92.7356,88.3989,91.5404,281089.51756963,0
+VAC.US,D,20200828,000000,92.5999,96.7949,91.0697,96.442,411314.70448623,0
+VAC.US,D,20200831,000000,95.5402,96.3241,92.4185,92.7951,332681.32260043,0
+VAC.US,D,20200901,000000,91.6484,94.7563,90.9855,93.912,337533.85228794,0
+VAC.US,D,20200902,000000,94.3737,95.2409,92.0994,94.2161,367739.81531473,0
+VAC.US,D,20200903,000000,94.1963,96.8623,90.3254,91.6484,301251.37984584,0
+VAC.US,D,20200904,000000,93.8346,95.5302,90.5602,93.5899,362880.22226522,0
+VAC.US,D,20200908,000000,91.6781,97.2458,91.6781,94.3043,335337.14670887,0
+VAC.US,D,20200909,000000,94.1676,96.4807,91.9229,95.9505,552180.34171576,0
+VAC.US,D,20200910,000000,96.9911,98.984,94.6472,94.7266,353989.46762253,0
+VAC.US,D,20200911,000000,95.4808,95.4808,91.9814,93.6483,247198.4976872,0
+VAC.US,D,20200914,000000,94.9911,98.5261,94.129,98.0842,468512.80083411,0
+VAC.US,D,20200915,000000,98.4965,99.7475,96.4222,96.5491,263547.15354021,0
+VAC.US,D,20200916,000000,97.4905,98.4667,95.3301,97.1368,413090.63550101,0
+VAC.US,D,20200917,000000,95.4213,96.5491,93.5799,94.0299,404940.52481561,0
+VAC.US,D,20200918,000000,94.3936,94.3936,90.3938,91.0499,1259287.4562808,0
+VAC.US,D,20200921,000000,87.7477,87.7477,83.7776,85.1978,596365.70717359,0
+VAC.US,D,20200922,000000,85.405,86.5525,84.3743,86.061,341717.38068978,0
+VAC.US,D,20200923,000000,86.0798,88.6981,85.9243,86.2086,275520.56116593,0
+VAC.US,D,20200924,000000,86.288,87.6783,84.1245,86.1988,190297.06254292,0
+VAC.US,D,20200925,000000,85.7667,89.8547,85.2771,89.3641,289594.81445799,0
+VAC.US,D,20200928,000000,91.354,92.8347,89.3839,92.3253,335867.90790988,0
+VAC.US,D,20200929,000000,92.6583,92.6583,87.9528,89.1491,306537.80176992,0
+VAC.US,D,20200930,000000,89.8646,92.256,88.4435,89.0113,373127.1424101,0
+VAC.US,D,20201001,000000,89.483,91.9913,88.1986,91.8734,278163.26760211,0
+VAC.US,D,20201002,000000,88.9429,92.6682,88.9429,91.9913,209004.88130079,0
+VAC.US,D,20201005,000000,93.354,94.02,92.1876,93.5899,199939.56071176,0
+VAC.US,D,20201006,000000,95.2657,98.3379,94.4521,95.2855,409876.8057953,0
+VAC.US,D,20201007,000000,97.5401,98.2893,96.1675,96.7651,344306.60738518,0
+VAC.US,D,20201008,000000,98.22,98.3379,94.5006,96.9911,324615.97225891,0
+VAC.US,D,20201009,000000,98.0356,98.1338,95.9901,96.1774,178400.34284739,0
+VAC.US,D,20201012,000000,95.9803,96.6868,95.0793,95.2756,285961.21923969,0
+VAC.US,D,20201013,000000,94.0596,95.0991,92.9616,93.4135,210837.31921149,0
+VAC.US,D,20201014,000000,93.6483,95.4312,91.5503,91.7168,396401.92922073,0
+VAC.US,D,20201015,000000,90.1777,92.9516,89.698,92.5205,347037.10132039,0
+VAC.US,D,20201016,000000,92.9814,93.903,91.5117,92.6583,236763.89392371,0
+VAC.US,D,20201019,000000,92.8347,94.5105,90.9903,91.256,192454.41510519,0
+VAC.US,D,20201020,000000,92.7455,96.0496,92.5106,94.5987,287395.08172378,0
+VAC.US,D,20201021,000000,94.8633,96.3538,93.9664,94.5303,251543.47436311,0
+VAC.US,D,20201022,000000,95.3053,100.926,95.3053,100.52,320939.99686868,0
+VAC.US,D,20201023,000000,100.56,101.729,99.1327,100.46,182408.29625117,0
+VAC.US,D,20201026,000000,98.1139,98.3181,94.8921,96.7463,237336.02624493,0
+VAC.US,D,20201027,000000,96.4906,98.3181,94.9813,95.3251,228082.01298559,0
+VAC.US,D,20201028,000000,92.4234,93.5799,90.4909,91.0597,294640.07302268,0
+VAC.US,D,20201029,000000,90.6098,95.2954,89.7962,94.6186,276109.84736628,0
+VAC.US,D,20201030,000000,94.1091,95.8543,91.4234,94.687,280285.30335442,0
+VAC.US,D,20201102,000000,95.3916,96.7949,93.6285,96.667,262165.7617452,0
+VAC.US,D,20201103,000000,98.1436,101.134,97.1566,100.46,324003.47786916,0
+VAC.US,D,20201104,000000,98.4865,102.681,97.8721,99.7863,191188.05520545,0
+VAC.US,D,20201105,000000,100.658,110.638,100.61,109.648,522930.95971284,0
+VAC.US,D,20201106,000000,110.272,112.234,109.252,111.62,239381.37406707,0
+VAC.US,D,20201109,000000,127.417,154.551,122.521,123.532,828922.86450606,0
+VAC.US,D,20201110,000000,124.414,128.309,122.521,126.862,586705.04607393,0
+VAC.US,D,20201111,000000,126.941,127.754,121.927,123.512,325104.35328797,0
+VAC.US,D,20201112,000000,121.599,123.343,118.656,120.807,275398.46590867,0
+VAC.US,D,20201113,000000,122.719,126.485,121.173,125.672,267163.59487938,0
+VAC.US,D,20201116,000000,132.302,132.332,125.99,127.426,406856.71401847,0
+VAC.US,D,20201117,000000,125.474,127.08,120.628,125.296,232849.78232922,0
+VAC.US,D,20201118,000000,126.218,127.149,122.997,122.997,284313.43779247,0
+VAC.US,D,20201119,000000,122.61,125.622,122.392,124.176,172164.40326143,0
+VAC.US,D,20201120,000000,122.868,124.156,122.213,122.858,202241.20766896,0
+VAC.US,D,20201123,000000,122.858,127.417,122.858,126.554,370148.42175352,0
+VAC.US,D,20201124,000000,127.595,133.808,127.595,131.906,296805.49799864,0
+VAC.US,D,20201125,000000,130.627,131.093,127.982,128.566,225835.86387259,0
+VAC.US,D,20201127,000000,128.011,130.549,127.169,128.338,138131.10708747,0
+VAC.US,D,20201130,000000,127.724,127.724,122.283,124.81,365364.50758248,0
+VAC.US,D,20201201,000000,126.674,135.533,126.674,133.174,740524.88919415,0
+VAC.US,D,20201202,000000,132.907,134.046,130.509,132.491,252234.67478646,0
+VAC.US,D,20201203,000000,131.054,135.801,131.054,134.75,282758.48910283,0
+VAC.US,D,20201204,000000,136.603,139.477,133.918,139.467,248682.81275692,0
+VAC.US,D,20201207,000000,138.367,138.705,135.236,137.971,248088.481298,0
+VAC.US,D,20201208,000000,135.732,139.467,135.652,136.088,210942.26058963,0
+VAC.US,D,20201209,000000,137.921,137.921,131.827,133.878,257814.73075901,0
+VAC.US,D,20201210,000000,132.104,133.561,130.627,133.016,259853.01521915,0
+VAC.US,D,20201211,000000,131.817,133.492,129.478,130.321,241798.05291955,0
+VAC.US,D,20201214,000000,133.016,133.68,126.634,127.664,351543.52627037,0
+VAC.US,D,20201215,000000,129.667,133.204,126.713,133.174,236592.3551325,0
+VAC.US,D,20201216,000000,134.066,134.462,128.953,129.517,283831.11107369,0
+VAC.US,D,20201217,000000,130.419,130.637,126.941,129.329,244982.62012558,0
+VAC.US,D,20201218,000000,130.261,133.571,128.338,129.805,1053914.152095,0
+VAC.US,D,20201221,000000,126.733,129.607,124.206,128.745,257865.18334465,0
+VAC.US,D,20201222,000000,128.477,129.567,125.93,129.141,151021.74272025,0
+VAC.US,D,20201223,000000,130.311,132.124,129.587,130.449,173882.81832856,0
+VAC.US,D,20201224,000000,130.687,132.302,128.903,131.391,56739.9868702,0
+VAC.US,D,20201228,000000,133.096,134.394,132.084,132.798,174007.94074097,0
+VAC.US,D,20201229,000000,133.214,133.77,130.459,130.975,164824.56110153,0
+VAC.US,D,20201230,000000,131.401,135.137,131.401,134.472,140787.94024763,0
+VAC.US,D,20201231,000000,134.026,136.673,132.481,134.502,206258.24253817,0
+VAC.US,D,20210104,000000,134.642,135.266,128.863,130.221,326535.18861692,0
+VAC.US,D,20210105,000000,128.923,134.82,128.923,133.432,232330.12069706,0
+VAC.US,D,20210106,000000,135.722,143.244,135.722,141.965,359276.89859832,0
+VAC.US,D,20210107,000000,141.747,143.917,139.131,139.547,220694.74539517,0
+VAC.US,D,20210108,000000,140.26,141.628,136.098,138.347,232433.04397178,0
+VAC.US,D,20210111,000000,136.108,139.676,136.108,137.595,118430.38144407,0
+VAC.US,D,20210112,000000,137.961,139.527,136.762,138.813,170723.47741536,0
+VAC.US,D,20210113,000000,137.931,138.943,134.056,134.74,187717.92636466,0
+VAC.US,D,20210114,000000,136.385,138.823,135.276,137.317,242603.27618647,0
+VAC.US,D,20210115,000000,134.978,136.088,133.125,133.462,166734.69599411,0
+VAC.US,D,20210119,000000,135.078,135.92,133.858,134.542,174801.05538734,0
+VAC.US,D,20210120,000000,135.573,136.891,133.63,136.039,435898.23136853,0
+VAC.US,D,20210121,000000,136.911,137.783,133.64,137.218,312746.49695962,0
+VAC.US,D,20210122,000000,135.018,136.633,133.512,136.217,265999.14920264,0
+VAC.US,D,20210125,000000,135.374,136.504,132.699,134.948,283749.37788494,0
+VAC.US,D,20210126,000000,139.983,140.171,133.818,134.186,292891.38640415,0
+VAC.US,D,20210127,000000,124.8,127.06,119.479,119.736,1216546.0438243,0
+VAC.US,D,20210128,000000,120.43,126.059,120.43,124.483,1462221.8824766,0
+VAC.US,D,20210129,000000,123.77,124.275,120.123,120.331,554510.24212094,0
+VAC.US,D,20210201,000000,122.61,127.12,120.856,126.594,476871.78522408,0
+VAC.US,D,20210202,000000,129.389,133.968,128.199,131.837,672930.53304788,0
+VAC.US,D,20210203,000000,131.153,137.109,131.153,134.216,555100.537373,0
+VAC.US,D,20210204,000000,135.593,139.319,134.284,138.715,254805.73855103,0
+VAC.US,D,20210205,000000,140.875,142.124,140.092,141.499,205187.63867074,0
+VAC.US,D,20210208,000000,142.678,144.006,140.954,141.46,515846.4076363,0
+VAC.US,D,20210209,000000,140.885,143.244,139.21,139.755,571799.33417041,0
+VAC.US,D,20210210,000000,140.042,142.48,138.249,140.013,543729.5336199,0
+VAC.US,D,20210211,000000,139.884,142.42,138.695,142.322,363064.87872869,0
+VAC.US,D,20210212,000000,141.212,144.244,140.399,141.708,437783.1399683,0
+VAC.US,D,20210216,000000,142.906,144.433,140.201,140.845,510808.21243361,0
+VAC.US,D,20210217,000000,138.685,145.711,137.307,145.126,628410.16242136,0
+VAC.US,D,20210218,000000,144.244,145.949,142.024,145.057,410307.67087672,0
+VAC.US,D,20210219,000000,146.227,153.957,146.009,152.955,708226.15291473,0
+VAC.US,D,20210222,000000,152.272,160.408,152.272,155.751,866674.5162422,0
+VAC.US,D,20210223,000000,155.552,162.569,153.391,161.429,707102.06930652,0
+VAC.US,D,20210224,000000,161.825,170.933,161.667,168.713,965397.10868088,0
+VAC.US,D,20210225,000000,170.081,170.239,161.31,161.478,901632.10378521,0
+VAC.US,D,20210226,000000,162.182,172.627,161.151,166.354,1437951.1616253,0
+VAC.US,D,20210301,000000,170.576,176.146,164.709,171.627,1410433.3123618,0
+VAC.US,D,20210302,000000,171.131,171.131,163.411,168.624,532700.5983975,0
+VAC.US,D,20210303,000000,169.575,171.805,164.689,164.907,528920.69068083,0
+VAC.US,D,20210304,000000,164.649,165.066,157.385,164.293,630800.60592931,0
+VAC.US,D,20210305,000000,168.683,175.769,161.607,175.154,653637.46429651,0
+VAC.US,D,20210308,000000,176.433,184.837,174.639,180.763,572630.79278187,0
+VAC.US,D,20210309,000000,183.638,185.442,177.672,183.32,910592.4829961,0
+VAC.US,D,20210310,000000,183.964,187.195,178.871,181.586,435736.78309447,0
+VAC.US,D,20210311,000000,182.964,186.611,178.722,183.866,329250.54677644,0
+VAC.US,D,20210312,000000,183.548,186.938,182.32,184.372,302649.92551997,0
+VAC.US,D,20210315,000000,186.056,186.958,180.585,183.301,536439.13499393,0
+VAC.US,D,20210316,000000,182.666,183.301,177.533,179.406,305658.91772795,0
+VAC.US,D,20210317,000000,178.841,181.963,177.553,181.795,261625.91907878,0
+VAC.US,D,20210318,000000,180.377,183.826,177.424,178.504,321915.74987509,0
+VAC.US,D,20210319,000000,178.593,178.593,174.054,174.55,807474.46129585,0
+VAC.US,D,20210322,000000,173.668,174.352,169.198,170.081,291795.5562439,0
+VAC.US,D,20210323,000000,168.514,168.911,163.777,165.373,531823.73245896,0
+VAC.US,D,20210324,000000,168.416,172.806,163.747,164.085,405060.60196944,0
+VAC.US,D,20210325,000000,161.082,168.614,160.24,166.998,361179.97012893,0
+VAC.US,D,20210326,000000,168.872,170.061,162.915,168.068,466684.39913026,0
+VAC.US,D,20210329,000000,166.572,170.081,164.035,166.503,349880.60904745,0
+VAC.US,D,20210330,000000,167.028,174.56,166.998,172.023,401891.17053911,0
+VAC.US,D,20210331,000000,172.191,173.163,169.07,170.725,448825.19286298,0
+VAC.US,D,20210401,000000,172.301,173.44,169.268,170.774,262068.89278076,0
+VAC.US,D,20210405,000000,174.233,176.056,169.06,169.575,379657.72509623,0
+VAC.US,D,20210406,000000,170.11,174.154,168.792,169.218,346142.07245101,0
+VAC.US,D,20210407,000000,169.932,170.823,166.047,167.534,279192.50034931,0
+VAC.US,D,20210408,000000,167.642,167.86,163.311,166.622,633104.27098994,0
+VAC.US,D,20210409,000000,166.404,167.384,163.481,166.948,367354.35756039,0
+VAC.US,D,20210412,000000,167.326,168.436,165.314,167.464,212691.95625986,0
+VAC.US,D,20210413,000000,165.809,169.634,164.541,169.198,269302.78451081,0
+VAC.US,D,20210414,000000,169.308,172.568,168.504,171.547,265350.32895123,0
+VAC.US,D,20210415,000000,172.419,173.024,170.001,171.449,220483.85358717,0
+VAC.US,D,20210416,000000,174.005,175.452,172.103,173.836,237308.78184869,0
+VAC.US,D,20210419,000000,171.537,173.549,170.309,170.943,319661.52834839,0
+VAC.US,D,20210420,000000,169.575,170.219,165.651,170.14,451097.57732051,0
+VAC.US,D,20210421,000000,169.377,174.183,166.75,173.757,433770.14130595,0
+VAC.US,D,20210422,000000,174.639,175.502,171.825,172.519,527807.70664147,0
+VAC.US,D,20210423,000000,173.599,176.958,173.083,175.452,477976.69684975,0
+VAC.US,D,20210426,000000,177.503,178.663,174.372,174.53,307353.11555397,0
+VAC.US,D,20210427,000000,173.936,177.474,173.936,174.936,243492.25074557,0
+VAC.US,D,20210428,000000,175.254,179.377,175.134,177.305,358874.28696486,0
+VAC.US,D,20210429,000000,179.327,179.723,174.52,177.523,275287.47022024,0
+VAC.US,D,20210430,000000,176.72,176.75,172.201,174.114,438810.35461207,0
+VAC.US,D,20210503,000000,175.64,176.433,173.351,174.808,290808.70366865,0
+VAC.US,D,20210504,000000,174.312,174.312,169.773,172.647,281280.22834338,0
+VAC.US,D,20210505,000000,173.43,173.43,170.14,170.755,215596.00708969,0
+VAC.US,D,20210506,000000,171.389,173.321,163.847,168.228,589495.07406019,0
+VAC.US,D,20210507,000000,168.97,175.432,168.128,173.846,392726.96288221,0
+VAC.US,D,20210510,000000,173.519,174.689,168.208,168.228,266885.09660661,0
+VAC.US,D,20210511,000000,164.669,168.792,163.699,166.522,336897.14065708,0
+VAC.US,D,20210512,000000,164.669,166.216,158.614,159.466,438366.37185838,0
+VAC.US,D,20210513,000000,160.358,167.593,160.358,165.829,547765.74047166,0
+VAC.US,D,20210514,000000,167.554,173.163,166.364,171.785,353235.70599297,0
+VAC.US,D,20210517,000000,169.357,171.012,167.612,170.645,297131.42170191,0
+VAC.US,D,20210518,000000,171.487,173.341,166.682,166.87,492061.04065893,0
+VAC.US,D,20210519,000000,165.651,169.308,163.064,169.119,639753.9217782,0
+VAC.US,D,20210520,000000,169.01,169.347,165.581,168.693,407846.59374886,0
+VAC.US,D,20210521,000000,170.993,171.061,167.94,168.356,430954.88702686,0
+VAC.US,D,20210524,000000,170.189,172.093,168.276,169.436,373827.42429888,0
+VAC.US,D,20210525,000000,170.953,172.469,165.323,166.106,488758.41440249,0
+VAC.US,D,20210526,000000,167.068,170.477,166.126,169.912,327109.33904158,0
+VAC.US,D,20210527,000000,172.033,172.033,167.514,167.762,426025.66940915,0
+VAC.US,D,20210528,000000,168.257,169.595,164.669,168.882,444689.08989165,0
+VAC.US,D,20210601,000000,170.784,172.151,170.14,171.269,435917.40335108,0
+VAC.US,D,20210602,000000,171.775,171.775,165.393,166.285,344206.71126559,0
+VAC.US,D,20210603,000000,165.165,165.244,161.964,164.203,272398.5551661,0
+VAC.US,D,20210604,000000,166.89,167.574,165.244,166.682,493707.81305445,0
+VAC.US,D,20210607,000000,169.1,170.953,166.682,170.041,332905.33208069,0
+VAC.US,D,20210608,000000,170.923,172.311,169.575,171.181,323178.07356798,0
+VAC.US,D,20210609,000000,171.468,171.567,167.722,168.238,293627.99415459,0
+VAC.US,D,20210610,000000,168.882,169.1,165.869,166.988,250489.01532309,0
+VAC.US,D,20210611,000000,167.346,169.843,167.216,169.644,199784.16674796,0
+VAC.US,D,20210614,000000,170.249,170.715,166.711,168.524,318050.07276283,0
+VAC.US,D,20210615,000000,168.029,168.634,166.939,167.276,322324.41581883,0
+VAC.US,D,20210616,000000,167.276,168.068,163.965,164.125,320118.62877435,0
+VAC.US,D,20210617,000000,164.005,165.621,158.654,160.834,652446.78327524,0
+VAC.US,D,20210618,000000,158.932,159.18,151.934,153.045,880913.24496346,0
+VAC.US,D,20210621,000000,154.175,158.248,152.916,158.02,562948.94159624,0
+VAC.US,D,20210622,000000,157.425,158.02,153.421,157.068,633426.15848637,0
+VAC.US,D,20210623,000000,158.654,161.26,158.05,159.318,532787.37684481,0
+VAC.US,D,20210624,000000,161.201,161.647,158.545,160.636,430529.06720399,0
+VAC.US,D,20210625,000000,161.052,162.143,158.496,159.446,5852661.3833128,0
+VAC.US,D,20210628,000000,158.554,158.654,153.709,155.343,549638.54045087,0
+VAC.US,D,20210629,000000,154.957,157.514,153.164,155.621,311989.70817493,0
+VAC.US,D,20210630,000000,155.135,158,154.631,156.137,362263.69166862,0
+VAC.US,D,20210701,000000,157.257,159.456,157.098,158.297,320768.45807748,0
+VAC.US,D,20210702,000000,158.376,158.952,157.395,157.812,473913.24560175,0
+VAC.US,D,20210706,000000,157.356,157.782,153.401,153.897,324942.90501391,0
+VAC.US,D,20210707,000000,152.589,155.135,150.002,151.052,437303.84040466,0
+VAC.US,D,20210708,000000,147.574,151.578,145.899,149.457,381376.14016337,0
+VAC.US,D,20210709,000000,152.311,156.761,152.064,156.395,370095.95106444,0
+VAC.US,D,20210712,000000,156.107,156.553,154.551,156.177,266923.4405717,0
+VAC.US,D,20210713,000000,153.619,154.253,152.43,152.728,336477.3751445,0
+VAC.US,D,20210714,000000,154.105,155.721,152.589,153.283,370692.30062679,0
+VAC.US,D,20210715,000000,151.934,153.233,150.994,152.361,518283.26752305,0
+VAC.US,D,20210716,000000,153.907,153.907,145.602,145.919,377671.91132517,0
+VAC.US,D,20210719,000000,141.886,146.147,139.547,142.896,679231.05194347,0
+VAC.US,D,20210720,000000,143.798,148.307,141.886,146.881,369644.90494875,0
+VAC.US,D,20210721,000000,148.763,152.51,148.694,152.361,349566.79396472,0
+VAC.US,D,20210722,000000,151.806,152.876,150.26,151.202,380861.52378977,0
+VAC.US,D,20210723,000000,151.44,152.5,150.596,151.172,266844.73453809,0
+VAC.US,D,20210726,000000,150.864,153.877,150.558,152.678,371360.29286075,0
+VAC.US,D,20210727,000000,152.579,154.631,151.3,154.313,252974.30969204,0
+VAC.US,D,20210728,000000,154.67,155.809,147.197,150.984,468327.13531893,0
+VAC.US,D,20210729,000000,148.892,153.065,145.225,145.295,598081.09508559,0
+VAC.US,D,20210730,000000,143.739,145.869,143.332,144.452,515518.4658296,0
+VAC.US,D,20210802,000000,145.543,148.823,139.289,139.884,567730.83766385,0
+VAC.US,D,20210803,000000,139.379,139.557,135.801,136.821,532772.24106912,0
+VAC.US,D,20210804,000000,135.434,139.279,135.325,135.553,418109.65872116,0
+VAC.US,D,20210805,000000,136.276,141.35,136.148,140.042,243247.05117933,0
+VAC.US,D,20210806,000000,141.638,142.43,139.22,141.321,278750.53569904,0
+VAC.US,D,20210809,000000,141.568,141.568,136.009,138.357,161097.12407393,0
+VAC.US,D,20210810,000000,139.161,141.876,138.327,141.4,191699.6444239,0
+VAC.US,D,20210811,000000,140.954,144.978,139.765,144.234,306754.7478882,0
+VAC.US,D,20210812,000000,144.234,144.234,141.202,143.66,214917.9243386,0
+VAC.US,D,20210813,000000,143.422,144.661,142.748,143.66,234605.53230972,0
+VAC.US,D,20210816,000000,143.214,144.542,141.916,142.996,233020.31206871,0
+VAC.US,D,20210817,000000,141.529,142.252,138.239,139.161,223701.71949973,0
+VAC.US,D,20210818,000000,138.972,141.271,137.475,140.26,313623.36289817,0
+VAC.US,D,20210819,000000,138.229,138.823,134.552,136.108,316223.68916241,0
+VAC.US,D,20210820,000000,135.989,138.625,134.424,138.377,225062.93026048,0
+VAC.US,D,20210823,000000,140.211,142.758,139.864,142.114,202650.88266442,0
+VAC.US,D,20210824,000000,143.66,148.377,143.66,147.357,366104.14248806,0
+VAC.US,D,20210825,000000,147.357,150.002,145.919,148.555,359534.20678512,0
+VAC.US,D,20210826,000000,148.238,149.824,145.81,146.633,221651.32641904,0
+VAC.US,D,20210827,000000,146.247,152.054,146.247,151.568,310358.0715551,0
+VAC.US,D,20210830,000000,152.331,152.331,146.811,147.168,403980.9166366,0
+VAC.US,D,20210831,000000,147.257,147.327,145.126,146.593,497866.11516346,0
+VAC.US,D,20210901,000000,147.842,147.842,145.364,147.623,181191.37988537,0
+VAC.US,D,20210902,000000,148.218,150.31,146.494,148.01,266453.22247347,0
+VAC.US,D,20210903,000000,146.603,148.357,144.145,146.315,451989.57903475,0
+VAC.US,D,20210907,000000,145.374,149.388,145.374,148.853,184491.98803839,0
+VAC.US,D,20210908,000000,148.962,150.102,145.622,146.019,122403.0180379,0
+VAC.US,D,20210909,000000,145.741,148.307,144.889,147.435,149362.86170418,0
+VAC.US,D,20210910,000000,148.248,151.182,145.81,145.979,356707.85293718,0
+VAC.US,D,20210913,000000,147.029,153.015,146.325,152.817,343063.45567484,0
+VAC.US,D,20210914,000000,153.253,154.631,151.746,153.53,467731.7948083,0
+VAC.US,D,20210915,000000,152.876,153.609,150.844,152.282,541322.94528455,0
+VAC.US,D,20210916,000000,152.549,153.788,150.796,151.172,339180.62468346,0
+VAC.US,D,20210917,000000,150.796,153.243,149.874,151.588,536926.50697128,0
+VAC.US,D,20210920,000000,148.684,150.508,146.127,149.626,406324.94376575,0
+VAC.US,D,20210921,000000,150.834,151.826,148.446,148.635,205931.30978318,0
+VAC.US,D,20210922,000000,149.18,153.273,149.18,151.876,436629.79386041,0
+VAC.US,D,20210923,000000,152.817,156.087,152.817,155.899,383929.04099711,0
+VAC.US,D,20210924,000000,155.809,159.912,155.155,159.466,494242.6104623,0
+VAC.US,D,20210927,000000,160.824,166.682,160.824,162.915,388597.92327287,0
+VAC.US,D,20210928,000000,162.152,163.757,159.626,160.953,543326.92198645,0
+VAC.US,D,20210929,000000,162.777,162.777,159.298,160.052,273970.65773485,0
+VAC.US,D,20210930,000000,160.478,160.478,154.66,154.769,292374.75192712,0
+VAC.US,D,20211001,000000,156.404,163.529,156.404,162.836,253711.92649421,0
+VAC.US,D,20211004,000000,163.481,163.985,158.802,160.25,419984.47680379,0
+VAC.US,D,20211005,000000,161.181,162.499,158.763,159.07,336423.89540371,0
+VAC.US,D,20211006,000000,157.148,158.545,154.749,158.238,266714.56686712,0
+VAC.US,D,20211007,000000,159.932,160.824,158.545,160.002,498402.93067475,0
+VAC.US,D,20211008,000000,160.368,161.29,156.107,156.117,302664.05224395,0
+VAC.US,D,20211011,000000,156.147,157.94,154.561,155.285,166353.27444662,0
+VAC.US,D,20211012,000000,154.937,156.91,154.937,155.423,497154.73370585,0
+VAC.US,D,20211013,000000,155.403,156.444,150.864,151.132,389338.56723017,0
+VAC.US,D,20211014,000000,153.164,156.265,152.202,155.741,246008.82571764,0
+VAC.US,D,20211015,000000,157.504,159.318,156.395,156.959,246399.32873055,0
+VAC.US,D,20211018,000000,155.751,157.217,153.699,154.026,221212.38892391,0
+VAC.US,D,20211019,000000,154.839,155.839,152.321,152.43,169526.74208381,0
+VAC.US,D,20211020,000000,152.103,153.639,150.844,152.43,237035.32883448,0
+VAC.US,D,20211021,000000,151.836,154.095,151.836,153.739,196031.50342755,0
+VAC.US,D,20211022,000000,153.937,154.859,152.143,153.045,161519.91674165,0
+VAC.US,D,20211025,000000,152.49,154.413,151.726,152.182,278376.17751354,0
+VAC.US,D,20211026,000000,153.253,154.273,150.736,151.28,269924.36036597,0
+VAC.US,D,20211027,000000,151.42,156.563,150.34,153.847,395204.18483747,0
+VAC.US,D,20211028,000000,155.393,156.473,153.084,155.007,267612.62289164,0
+VAC.US,D,20211029,000000,154.571,156.523,153.233,154.66,214292.31227658,0
+VAC.US,D,20211101,000000,155.265,160.745,155.265,160.606,327947.86101503,0
+VAC.US,D,20211102,000000,159.873,160.378,156.959,159.358,399709.60073574,0
+VAC.US,D,20211103,000000,158.228,162.559,157.812,160.497,304317.88800146,0
+VAC.US,D,20211104,000000,162.013,163.331,159.804,160.616,362496.78261431,0
+VAC.US,D,20211105,000000,165.522,171.201,165.522,167.712,529099.29283403,0
+VAC.US,D,20211108,000000,169.198,169.198,163.599,165.353,394703.69518785,0
+VAC.US,D,20211109,000000,166.483,167.732,162.787,166.87,386075.29399052,0
+VAC.US,D,20211110,000000,167.236,169.327,164.659,165.968,257286.99671315,0
+VAC.US,D,20211111,000000,165.591,166.156,163.797,164.789,148204.47033773,0
+VAC.US,D,20211112,000000,164.59,166.76,164.59,165.442,144921.01606382,0
+VAC.US,D,20211115,000000,166.513,167.176,165.542,166.642,190131.578062,0
+VAC.US,D,20211116,000000,167.672,167.82,164.719,167.236,233606.57111392,0
+VAC.US,D,20211117,000000,166.017,166.682,163.767,166.007,275754.66116333,0
+VAC.US,D,20211118,000000,167.128,168.98,165.968,168.286,221944.9604675,0
+VAC.US,D,20211119,000000,165.978,166.91,162.707,164.927,198495.60771054,0
+VAC.US,D,20211122,000000,165.878,165.878,160.309,162.261,259778.34539239,0
+VAC.US,D,20211123,000000,163.767,164.967,162.063,163.877,135049.46315616,0
+VAC.US,D,20211124,000000,161.677,164.372,161.161,163.689,121741.08011422,0
+VAC.US,D,20211126,000000,156.107,156.375,149.566,153.59,433404.86458586,0
+VAC.US,D,20211129,000000,156.513,156.89,151.36,153.619,298486.57815239,0
+VAC.US,D,20211130,000000,150.568,152.48,148.089,150.16,319664.55550353,0
+VAC.US,D,20211201,000000,153.699,155.363,144.472,144.591,464387.79743162,0
+VAC.US,D,20211202,000000,146.058,153.382,145.087,151.994,634853.96666018,0
+VAC.US,D,20211203,000000,152.738,153.817,146.227,147.901,291382.85409331,0
+VAC.US,D,20211206,000000,150.032,156.543,148.833,154.809,366301.9166238,0
+VAC.US,D,20211207,000000,157.395,158.971,154.651,155.581,265965.85049612,0
+VAC.US,D,20211208,000000,157.078,161.429,156.196,159.358,234710.47368787,0
+VAC.US,D,20211209,000000,156.632,159.992,156.632,158.584,188359.68325408,0
+VAC.US,D,20211210,000000,159.844,162.241,157.039,158.684,214507.24029144,0
+VAC.US,D,20211213,000000,156.613,157.019,150.884,153.025,425205.31036654,0
+VAC.US,D,20211214,000000,150.716,154.511,150.716,152.738,413640.56868456,0
+VAC.US,D,20211215,000000,152.371,152.371,146.93,148.417,458603.91301306,0
+VAC.US,D,20211216,000000,147.753,150.636,143.848,143.888,447192.54719145,0
+VAC.US,D,20211217,000000,145.245,148.367,142.808,147.357,934231.53747509,0
+VAC.US,D,20211220,000000,144.126,147.981,143.084,146.563,217013.72474638,0
+VAC.US,D,20211221,000000,149.249,157.702,147.623,157.207,638202.0002437,0
+VAC.US,D,20211222,000000,154.413,162.41,154.413,161.468,578224.9754784,0
+VAC.US,D,20211223,000000,163.719,164.719,161.022,164.382,830291.1386288,0
+VAC.US,D,20211227,000000,163.301,165.651,161.855,165.314,382718.17894158,0
+VAC.US,D,20211228,000000,164.877,169.08,164.223,166.285,202827.46671418,0
+VAC.US,D,20211229,000000,166.116,168.316,164.838,167.584,253014.67176056,0
+VAC.US,D,20211230,000000,167.792,169.773,166.444,166.454,220227.55445208,0
+VAC.US,D,20211231,000000,165.413,168.188,165.413,166.79,204303.70937021,0
+VAC.US,D,20220103,000000,167.504,170.289,166.82,168.088,257213.3359381,0
+VAC.US,D,20220104,000000,169.704,172.469,169.109,170.328,331343.32002907,0
+VAC.US,D,20220105,000000,171.627,171.627,166.007,166.384,230343.29787428,0
+VAC.US,D,20220106,000000,167.802,168.475,164.709,167.474,236686.19694181,0
+VAC.US,D,20220107,000000,168.148,172.479,168.108,169.833,292816.71657739,0
+VAC.US,D,20220110,000000,169.833,169.833,164.739,166.106,261003.33417189,0
+VAC.US,D,20220111,000000,166.82,168.158,165.314,167.276,261740.95097405,0
+VAC.US,D,20220112,000000,168.446,168.772,165.423,166.424,305575.16643578,0
+VAC.US,D,20220113,000000,166.483,170.615,165.878,167.95,250035.95110398,0
+VAC.US,D,20220114,000000,167.772,168.604,163.946,167.554,379991.72121322,0
+VAC.US,D,20220118,000000,166.265,167.098,162.133,162.647,192814.64656671,0
+VAC.US,D,20220119,000000,162.469,163.025,159.932,160.27,312011.9073126,0
+VAC.US,D,20220120,000000,161.35,165.205,159.794,160.012,423538.35693676,0
+VAC.US,D,20220121,000000,158.446,160.844,156.781,157.395,342038.25913449,0
+VAC.US,D,20220124,000000,153.084,161.3,151.826,160.537,386103.54743849,0
+VAC.US,D,20220125,000000,157.455,160.636,153.005,159.03,362093.16192913,0
+VAC.US,D,20220126,000000,161.776,165.314,157.752,158.902,300950.68243538,0
+VAC.US,D,20220127,000000,160.715,161.795,153.54,154.423,291222.41487095,0
+VAC.US,D,20220128,000000,154.423,155.611,150.538,155.552,535467.41819437,0
+VAC.US,D,20220131,000000,154.789,160.408,153.947,160.279,345673.87245621,0
+VAC.US,D,20220201,000000,161.389,164.323,160.368,163.679,308242.09011307,0
+VAC.US,D,20220202,000000,162.955,164.719,159.774,161.24,199979.92278027,0
+VAC.US,D,20220203,000000,160.458,162.459,158.476,158.684,179694.95619509,0
+VAC.US,D,20220204,000000,156.791,159.853,154.511,158.594,259943.82987331,0
+VAC.US,D,20220207,000000,159.278,164.145,159.278,162.935,201933.44689652,0
+VAC.US,D,20220208,000000,164.471,166.572,163.133,166.473,308043.30692562,0
+VAC.US,D,20220209,000000,168.02,170.239,167.612,168.446,386705.95131111,0
+VAC.US,D,20220210,000000,165.888,171.191,165.888,167.138,288064.08300945,0
+VAC.US,D,20220211,000000,167.91,168.852,161.29,162.787,329482.62867041,0
+VAC.US,D,20220214,000000,163.847,166.077,161.805,162.519,213312.52306332,0
+VAC.US,D,20220215,000000,165.403,169.991,165.403,169.436,271408.6754357,0
+VAC.US,D,20220216,000000,167.593,171.101,166.84,169.496,361442.32357429,0
+VAC.US,D,20220217,000000,167.602,167.792,162.073,163.183,268273.55176361,0
+VAC.US,D,20220218,000000,163.381,166.78,162.589,163.985,200089.90941699,0
+VAC.US,D,20220222,000000,166.354,167.098,161.706,164.184,236982.85814541,0
+VAC.US,D,20220223,000000,166.404,167.98,162.539,162.885,409050.3924424,0
+VAC.US,D,20220224,000000,156.84,159.912,154.977,159.278,671765.07831943,0
+VAC.US,D,20220225,000000,158.634,162.371,156.157,161.082,735202.1414084,0
+VAC.US,D,20220228,000000,158.288,159.408,154.997,158.584,702802.49995769,0
+VAC.US,D,20220301,000000,157.217,158.763,151.122,151.816,456116.60054066,0
+VAC.US,D,20220302,000000,153.342,158.496,153.342,157.276,332016.3575216,0
+VAC.US,D,20220303,000000,157.148,158.981,153.144,154.204,301814.43070165,0
+VAC.US,D,20220304,000000,151.806,151.806,146.142,147.415,583752.56076187,0
+VAC.US,D,20220307,000000,147.861,147.861,133.6,133.63,806530.99794426,0
+VAC.US,D,20220308,000000,134.284,143.094,132.292,140.806,711769.94253057,0
+VAC.US,D,20220309,000000,145.671,150.904,144.69,146.831,497056.85568969,0
+VAC.US,D,20220310,000000,143.62,150.994,143.62,150.766,337976.82598992,0
+VAC.US,D,20220311,000000,152.648,153.084,149.844,150.082,333521.8626773,0
+VAC.US,D,20220314,000000,150.568,151.459,146.663,147.783,365099.12698198,0
+VAC.US,D,20220315,000000,148.595,152.094,147.956,149.933,285144.89640393,0
+VAC.US,D,20220316,000000,152.837,156.83,152.044,156.047,269471.29614686,0
+VAC.US,D,20220317,000000,153.758,157.326,153.124,156.315,350752.42972743,0
+VAC.US,D,20220318,000000,155.839,157.167,154.413,155.463,528749.15188964,0
+VAC.US,D,20220321,000000,154.333,154.333,151.739,152.916,365065.82827545,0
+VAC.US,D,20220322,000000,153.302,155.373,152.197,153.213,262476.54967278,0
+VAC.US,D,20220323,000000,152.292,152.708,148.843,149.19,329748.00927091,0
+VAC.US,D,20220324,000000,149.636,154.481,147.455,154.085,414837.3040161,0
+VAC.US,D,20220325,000000,154.719,156.185,153.104,154.293,247347.8373407,0
+VAC.US,D,20220328,000000,155.165,155.165,152.351,153.6,246707.08950299,0
+VAC.US,D,20220329,000000,155.562,160.557,155.562,157.97,391547.38142978,0
+VAC.US,D,20220330,000000,156.701,158.554,155.393,156.711,233160.5702568,0
+VAC.US,D,20220331,000000,156.583,159.892,155.949,156.285,329992.19978545,0
+VAC.US,D,20220401,000000,157.276,158.356,152.227,152.985,499568.38540319,0
+VAC.US,D,20220404,000000,152.896,154.849,150.626,154.253,360570.50289431,0
+VAC.US,D,20220405,000000,154.689,156.543,151.258,152.371,211902.87782034,0
+VAC.US,D,20220406,000000,150.538,150.954,144.056,144.74,507693.26979576,0
+VAC.US,D,20220407,000000,144.244,144.869,139.666,142.926,686682.8988435,0
+VAC.US,D,20220408,000000,142.174,143.382,138.953,139.428,584739.41333712,0
+VAC.US,D,20220411,000000,138.745,142.55,138.487,138.665,418184.32854791,0
+VAC.US,D,20220412,000000,140.251,142.144,139.676,140.796,400273.66064327,0
+VAC.US,D,20220413,000000,140.796,147.763,140.796,147.614,427046.82974265,0
+VAC.US,D,20220414,000000,148.555,151.964,148.555,150.686,339102.92770156,0
+VAC.US,D,20220418,000000,149.705,151.528,148.892,149.804,330419.02866002,0
+VAC.US,D,20220419,000000,150.568,154.031,150.568,153.679,251282.12996945,0
+VAC.US,D,20220420,000000,154.432,158.584,154.135,157.048,404338.12094298,0
+VAC.US,D,20220421,000000,160.418,161.875,152.553,153.401,239859.664579,0
+VAC.US,D,20220422,000000,152.371,153.659,148.53,149.2,337357.26823817,0
+VAC.US,D,20220425,000000,148.327,151.628,147.604,151.122,288658.41446838,0
+VAC.US,D,20220426,000000,150.032,152.133,147.812,147.891,423838.04529551,0
+VAC.US,D,20220427,000000,148.446,151.082,146.866,150.646,407397.56573661,0
+VAC.US,D,20220428,000000,152.638,154.699,148.476,152.549,279095.63138487,0
+VAC.US,D,20220429,000000,152.668,154.67,147.703,147.991,299920.44063648,0
+VAC.US,D,20220502,000000,147.812,150.488,144.809,148.892,368633.83513239,0
+VAC.US,D,20220503,000000,149.685,150.131,142.966,145.473,373458.11137195,0
+VAC.US,D,20220504,000000,145.701,147.609,140.523,147.525,358178.04128293,0
+VAC.US,D,20220505,000000,146.335,147.252,138.745,139.993,446362.09763169,0
+VAC.US,D,20220506,000000,143.134,144.403,138.943,141.44,349466.89784514,0
+VAC.US,D,20220509,000000,139.121,141.014,131.604,132.134,421554.56126913,0
+VAC.US,D,20220510,000000,134.671,140.761,134.221,139.161,385321.53236096,0
+VAC.US,D,20220511,000000,139.001,142.896,136.475,137.377,342287.49490759,0
+VAC.US,D,20220512,000000,136.901,136.901,131.772,135.068,632845.95375143,0
+VAC.US,D,20220513,000000,137.743,141.142,137.397,140.914,614862.63412345,0
+VAC.US,D,20220516,000000,140.082,140.825,137.416,139.161,411639.6191378,0
+VAC.US,D,20220517,000000,142.856,144.958,140.85,144.938,514297.51325694,0
+VAC.US,D,20220518,000000,142.748,145.186,139.309,139.973,484414.44677829,0
+VAC.US,D,20220519,000000,137.863,141.38,137.475,138.081,545321.81722293,0
+VAC.US,D,20220520,000000,140.35,140.637,132.501,134.632,459838.9923097,0
+VAC.US,D,20220523,000000,136.078,139.418,132.728,138.159,439461.19296691,0
+VAC.US,D,20220524,000000,136.534,137.981,131.455,133.472,443591.24162797,0
+VAC.US,D,20220525,000000,133.014,142.442,132.754,141.467,503272.96231372,0
+VAC.US,D,20220526,000000,141.735,146.315,141.735,145.26,364367.55563766,0
+VAC.US,D,20220527,000000,146.923,149.74,146.335,148.217,273827.33701963,0
+VAC.US,D,20220531,000000,146.883,148.087,144.075,147.072,388224.21974486,0
+VAC.US,D,20220601,000000,148.197,149.262,143.309,145.389,339239.31285246,0
+VAC.US,D,20220602,000000,144.742,148.904,144.742,148.764,265535.96104266,0
+VAC.US,D,20220603,000000,146.933,148.346,145.718,147.132,232274.03410707,0
+VAC.US,D,20220606,000000,148.068,151.463,146.853,151.343,296813.18065778,0
+VAC.US,D,20220607,000000,150.128,152.737,149.262,152.408,288957.7171186,0
+VAC.US,D,20220608,000000,151.124,152.02,149.382,150.079,162247.81463544,0
+VAC.US,D,20220609,000000,149.422,149.422,145.837,146.106,328403.77511297,0
+VAC.US,D,20220610,000000,142.741,145.409,136.618,136.708,550525.26792686,0
+VAC.US,D,20220613,000000,132.287,133.183,124.999,125.786,938854.95035828,0
+VAC.US,D,20220614,000000,126.761,129.39,123.307,124.462,508962.92535545,0
+VAC.US,D,20220615,000000,125.746,129.37,124.8,127.687,887037.61702675,0
+VAC.US,D,20220616,000000,124.422,124.422,112.126,113.36,1132017.3938484,0
+VAC.US,D,20220617,000000,112.743,117.781,112.036,117.194,875980.1054422,0
+VAC.US,D,20220621,000000,119.294,119.319,113.47,113.55,500734.82699042,0
+VAC.US,D,20220622,000000,111.25,114.854,111.25,112.803,624189.44788165,0
+VAC.US,D,20220623,000000,112.534,113.828,109.597,112.912,695383.79215779,0
+VAC.US,D,20220624,000000,113.181,118.886,113.181,118.767,713125.62925738,0
+VAC.US,D,20220627,000000,118.707,121.778,117.881,120.867,734350.74823319,0
+VAC.US,D,20220628,000000,122.431,125.437,119.344,119.653,478178.86935083,0
+VAC.US,D,20220629,000000,120.33,120.33,116.442,118.289,442744.41107204,0
+VAC.US,D,20220630,000000,115.511,117.711,112.206,115.69,513912.64077816,0
+VAC.US,D,20220701,000000,114.406,119.976,114.406,119.802,416848.80169127,0
+VAC.US,D,20220705,000000,116.696,120.389,115.073,119.922,527610.73715296,0
+VAC.US,D,20220706,000000,120.469,120.917,112.843,113.868,828336.08127897,0
+VAC.US,D,20220707,000000,115.222,119.065,114.943,118.637,565851.50730088,0
+VAC.US,D,20220708,000000,118.06,119.543,115.919,118.548,428151.38847127,0
+VAC.US,D,20220711,000000,117.462,118.946,115.257,117.213,361382.45940464,0
+VAC.US,D,20220712,000000,116.935,120.758,116.935,117.95,334941.45727337,0
+VAC.US,D,20220713,000000,114.217,119.314,114.217,119.145,391494.56743487,0
+VAC.US,D,20220714,000000,117.363,118.946,116.258,117.691,333244.01022296,0
+VAC.US,D,20220715,000000,119.722,121.594,118.134,120.509,444252.02528663,0
+VAC.US,D,20220718,000000,121.923,125.885,121.923,123.197,333053.17298061,0
+VAC.US,D,20220719,000000,125.756,129.3,125.268,128.882,400737.11640399,0
+VAC.US,D,20220720,000000,128.434,131.112,128.434,130.644,350796.01448675,0
+VAC.US,D,20220721,000000,129.38,130.455,127.528,130.147,340462.6800166,0
+VAC.US,D,20220722,000000,130.565,131.441,128.145,129.091,307275.07916487,0
+VAC.US,D,20220725,000000,130.097,132.357,127.936,132.307,375052.43239635,0
+VAC.US,D,20220726,000000,131.341,131.61,129.007,129.231,432349.80780303,0
+VAC.US,D,20220727,000000,131.55,134.706,130.958,133.98,370986.59472769,0
+VAC.US,D,20220728,000000,133.173,134.886,129.868,133.084,397490.87447091,0
+VAC.US,D,20220729,000000,132.755,136.747,132.103,136.319,431831.53402906,0
+VAC.US,D,20220801,000000,137.444,139.037,135.533,138.649,480139.47091438,0
+VAC.US,D,20220802,000000,137.813,138.639,136.031,138.072,273618.42045958,0
+VAC.US,D,20220803,000000,138.719,142.612,138.719,141.556,484145.04419071,0
+VAC.US,D,20220804,000000,141.586,141.596,139.436,140.043,309192.49124725,0
+VAC.US,D,20220805,000000,139.236,140.949,137.738,138.181,315233.99657753,0
+VAC.US,D,20220808,000000,140.322,141.835,139.316,139.316,438626.34426337,0
+VAC.US,D,20220809,000000,141.935,143.393,140.142,142.92,512314.62997509,0
+VAC.US,D,20220810,000000,147.351,147.829,142.532,144.314,360619.11043523,0
+VAC.US,D,20220811,000000,147.072,147.839,144.672,146.036,308344.77212859,0
+VAC.US,D,20220812,000000,147.56,149.641,146.176,149.023,502182.17681269,0
+VAC.US,D,20220815,000000,147.391,149.979,146.853,149.77,306608.15322318,0
+VAC.US,D,20220816,000000,149.053,153.145,149.053,152.667,263646.67234336,0
+VAC.US,D,20220817,000000,149.989,151.204,148.595,149.87,283009.62159642,0
+VAC.US,D,20220818,000000,149.969,150.387,148.595,150.019,362155.85243944,0
+VAC.US,D,20220819,000000,148.257,149.193,145.758,146.435,316430.24476513,0
+VAC.US,D,20220822,000000,142.691,144.125,141.745,142.064,377879.83680279,0
+VAC.US,D,20220823,000000,142.532,145.648,142.532,145.369,284684.97170297,0
+VAC.US,D,20220824,000000,145.519,148.545,145.519,147.839,262039.62188144,0
+VAC.US,D,20220825,000000,148.944,151.403,148.944,149.909,302464.97625104,0
+VAC.US,D,20220826,000000,149.422,150.586,144.234,144.533,323937.17923537,0
+VAC.US,D,20220829,000000,142.711,144.429,141.984,143.179,382089.30460648,0
+VAC.US,D,20220830,000000,144.364,144.687,140.785,140.969,583556.18135855,0
+VAC.US,D,20220831,000000,141.019,143.428,139.834,141.795,458104.80026838,0
+VAC.US,D,20220901,000000,139.933,140.869,136.827,138.818,485500.99301796,0
+VAC.US,D,20220902,000000,140.59,141.616,137.733,138.251,305739.3415672,0
+VAC.US,D,20220906,000000,138.659,139.197,134.597,136.06,391105.86210439,0
+VAC.US,D,20220907,000000,136.07,140.8,135.622,140.71,352856.05229762,0
+VAC.US,D,20220908,000000,138.978,142.308,138.176,141.696,242268.88357367,0
+VAC.US,D,20220909,000000,143.259,145.738,142.821,145.19,256726.31129172,0
+VAC.US,D,20220912,000000,147.032,147.848,145.907,146.863,689806.32264839,0
+VAC.US,D,20220913,000000,141.994,145.678,141.775,142.92,411996.51370281,0
+VAC.US,D,20220914,000000,143.04,144.384,140.65,144.025,304101.15450258,0
+VAC.US,D,20220915,000000,144.334,148.127,144.334,144.643,453441.34070919,0
+VAC.US,D,20220916,000000,142.851,142.851,138.574,140.909,1067106.6168783,0
+VAC.US,D,20220919,000000,139.256,143.567,138.858,141.307,320387.6065276,0
+VAC.US,D,20220920,000000,140.033,141.297,138.988,140.7,308597.88257634,0
+VAC.US,D,20220921,000000,140.97,140.99,134.55,134.61,495922,0
+VAC.US,D,20220922,000000,133.85,134.45,125.92,126.5,657691,0
+VAC.US,D,20220923,000000,124.06,124.365,119.915,122.46,506420,0
+VAC.US,D,20220926,000000,122.84,125.94,121.62,121.81,471828,0
+VAC.US,D,20220927,000000,124.31,126.29,121.24,122.58,509798,0
+VAC.US,D,20220928,000000,122.63,127.2097,122.63,125.71,396689,0
+VAC.US,D,20220929,000000,123.57,124.63,120.82,124.31,311138,0
+VAC.US,D,20220930,000000,123.19,125.4,121.42,121.86,347747,0
+VAC.US,D,20221003,000000,123.2,125.2,119.54,123.91,419049,0
+VAC.US,D,20221004,000000,127.14,131.84,127.14,131.16,328869,0
+VAC.US,D,20221005,000000,128.58,132.9,128.58,132.17,279957,0
+VAC.US,D,20221006,000000,131.03,133.76,130.14,130.34,246951,0
+VAC.US,D,20221007,000000,128.78,129.68,126.505,129.47,294265,0
+VAC.US,D,20221010,000000,130.14,131.08,126.85,128.31,199048,0
+VAC.US,D,20221011,000000,128.72,130.58,125.94,129.67,312311,0
+VAC.US,D,20221012,000000,129.94,133.57,128.455,132.06,356973,0
+VAC.US,D,20221013,000000,129,135,128,133.55,364451,0
+VAC.US,D,20221014,000000,135.47,136.45,132.89,133.4,220228,0
+VAC.US,D,20221017,000000,136.11,138.035,135.78,136.95,259832,0
+VAC.US,D,20221018,000000,140.72,142.97,138.005,138.91,329134,0
+VAC.US,D,20221019,000000,137.5,139.32,136.82,138.61,286120,0
+VAC.US,D,20221020,000000,138.75,140.77,136,136.46,235529,0
+VAC.US,D,20221021,000000,136.46,141.865,136.21,141.17,309702,0
+VAC.US,D,20221024,000000,141.48,142.44,139.35,141.86,262714,0
+VAC.US,D,20221025,000000,142.76,146.16,141.08,144.75,422669,0
+VAC.US,D,20221026,000000,144.78,148.41,144.495,145.16,488101,0
+VAC.US,D,20221027,000000,147.15,147.31,144,144.67,728057,0
+VAC.US,D,20221028,000000,143.67,147.07,143.12,147.01,360671,0
+VAC.US,D,20221031,000000,146.92,150.725,145.47,147.76,531467,0
+VAC.US,D,20221101,000000,151,151,143.13,145.67,617470,0
+VAC.US,D,20221102,000000,142.91,144.19,135.29,135.88,690469,0
+VAC.US,D,20221103,000000,134.3,138.57,132.91,137.12,505227,0
+VAC.US,D,20221104,000000,139.66,141.54,135.8101,138.66,284626,0
+VAC.US,D,20221107,000000,139.09,139.09,134.35,136.95,383680,0
+VAC.US,D,20221108,000000,137.46,140.13,136.73,139.37,329988,0
+VAC.US,D,20221109,000000,137.79,140.57,136.9,138.12,250882,0
+VAC.US,D,20221110,000000,143.77,146.44,142.29,142.87,412519,0
+VAC.US,D,20221111,000000,144.3,146.92,144.3,144.81,358439,0
+VAC.US,D,20221114,000000,144.58,146.84,143.13,143.22,375179,0
+VAC.US,D,20221115,000000,147.75,150.515,146.02,146.66,410115,0
+VAC.US,D,20221116,000000,144.8,146.52,144.12,145.72,226406,0
+VAC.US,D,20221117,000000,143.06,144.65,142.76,143.73,191391,0
+VAC.US,D,20221118,000000,145.78,146.02,143.29,144.61,373503,0
+VAC.US,D,20221121,000000,144.04,145.87,143.58,144.52,262294,0
+VAC.US,D,20221122,000000,144.86,148.36,144.22,148.18,354553,0
+VAC.US,D,20221123,000000,147.64,148.16,146.3693,147.24,190398,0
+VAC.US,D,20221125,000000,146.71,148.42,146.1,147.5,96528,0
+VAC.US,D,20221128,000000,145.46,146.72,144.75,144.99,233191,0
+VAC.US,D,20221129,000000,145.23,146.855,145.23,146.11,260723,0
+VAC.US,D,20221130,000000,146.94,149.565,145.38,148.98,353170,0
+VAC.US,D,20221201,000000,149.68,151,148.941,149.05,221683,0
+VAC.US,D,20221202,000000,147.36,151.669,147.36,150.75,247191,0
+VAC.US,D,20221205,000000,145.23,146.89,142.05,143.13,957548,0
+VAC.US,D,20221206,000000,144,145.08,136.75,138.2,2240083,0
+VAC.US,D,20221207,000000,136.88,139.59,136.88,139.26,556394,0
+VAC.US,D,20221208,000000,141.16,141.36,137.9,139.74,375876,0
+VAC.US,D,20221209,000000,139.67,140.505,138.91,139.07,327373,0
+VAC.US,D,20221212,000000,138.39,141.19,137.51,141.03,300154,0
+VAC.US,D,20221213,000000,145.1,146.09,141.84,143.66,577784,0
+VAC.US,D,20221214,000000,143.62,144.97,140.86,142.12,549447,0
+VAC.US,D,20221215,000000,139.99,140.83,138.73,139.76,354748,0
+VAC.US,D,20221216,000000,138.36,139.08,135.66,137.77,720002,0
+VAC.US,D,20221219,000000,138,138.08,134.49,135.39,247258,0
+VAC.US,D,20221220,000000,134.48,136.59,133.44,134.65,313136,0
+VAC.US,D,20221221,000000,135.3,135.63,133.445,134.34,287567,0
+VAC.US,D,20221222,000000,133.24,133.24,128.61,131.22,361497,0
+VAC.US,D,20221223,000000,131.57,134.31,130.66,134.12,237559,0
+VAC.US,D,20221227,000000,134.21,135.18,133.23,134.26,476851,0
+VAC.US,D,20221228,000000,134,134.63,130.49,130.5,192558,0
+VAC.US,D,20221229,000000,131.28,134.53,130.73,133.73,253448,0
+VAC.US,D,20221230,000000,132.16,134.88,132.16,134.59,195691,0
+VAC.US,D,20230103,000000,136.09,136.81,132.18,133.26,223174,0
+VAC.US,D,20230104,000000,134.48,136.49,133.51,136.07,454641,0
+VAC.US,D,20230105,000000,135.22,136.65,134.025,135.74,226200,0
+VAC.US,D,20230106,000000,136.86,139.98,136.72,139.72,244971,0
+VAC.US,D,20230109,000000,139.67,143.28,139.61,141.32,953338,0
+VAC.US,D,20230110,000000,140.7,143.38,139.45,143.29,892878,0
+VAC.US,D,20230111,000000,143.74,149.72,143.5,149.7,639708,0
+VAC.US,D,20230112,000000,150,151.6,149.37,150.52,406834,0
+VAC.US,D,20230113,000000,149.55,151.66,149.545,151.52,380633,0
+VAC.US,D,20230117,000000,151.44,153.7125,151.44,152.07,218155,0
+VAC.US,D,20230118,000000,153.36,154.74,149.8,150.56,243974,0
+VAC.US,D,20230119,000000,148.99,152.88,148.99,152.08,221515,0
+VAC.US,D,20230120,000000,152.5,155.605,151.91,155.44,676001,0
+VAC.US,D,20230123,000000,155.37,157.09,154.28,155.06,532912,0
+VAC.US,D,20230124,000000,154.52,156.7649,154.24,155.56,253265,0
+VAC.US,D,20230125,000000,153.84,156.9,153.6943,156.6,261951,0
+VAC.US,D,20230126,000000,157.26,158.085,155.76,156.89,264616,0
+VAC.US,D,20230127,000000,157.11,159.25,156.92,158.99,238806,0
+VAC.US,D,20230130,000000,157.53,159.09,156.34,156.8,284490,0
+VAC.US,D,20230131,000000,157.63,160.08,157.015,160.04,263423,0
+VAC.US,D,20230201,000000,159.48,161.82,157.61,161.48,633215,0
+VAC.US,D,20230202,000000,163.05,165.85,162,162.86,560765,0
+VAC.US,D,20230203,000000,160.3,163.18,159.41,161.85,417039,0
+VAC.US,D,20230206,000000,160.22,160.83,157.98,159.57,336232,0
+VAC.US,D,20230207,000000,158.88,162.365,157.6,162.03,283277,0
+VAC.US,D,20230208,000000,161.38,161.88,159.31,160.16,281674,0
+VAC.US,D,20230209,000000,161.99,162.145,158.28,158.43,316189,0
+VAC.US,D,20230210,000000,156.99,157.86,156.105,157.64,358192,0
+VAC.US,D,20230213,000000,157.91,161.6,157.86,160.76,323612,0
+VAC.US,D,20230214,000000,160.69,163.815,159.3696,163.22,255017,0
+VAC.US,D,20230215,000000,162.75,164.23,161.55,163.56,381979,0
+VAC.US,D,20230216,000000,160.79,162.34,158.995,159.43,474248,0
+VAC.US,D,20230217,000000,158.89,158.89,156.37,157.71,435058,0
+VAC.US,D,20230221,000000,155.92,156.75,153.48,154.73,443716,0
+VAC.US,D,20230222,000000,154.99,156.73,154.06,154.62,475213,0
+VAC.US,D,20230223,000000,153.07,155.395,147.91,152.03,709719,0
+VAC.US,D,20230224,000000,150.4,152.11,148.2,151.66,388640,0
+VAC.US,D,20230227,000000,152.84,154.23,151.96,152.39,381508,0
+VAC.US,D,20230228,000000,152.5,154.38,152.22,152.99,620190,0
+VAC.US,D,20230301,000000,152.94,153.82,151.77,152.18,334079,0
+VAC.US,D,20230302,000000,151.88,153.78,150.555,153.43,199019,0
+VAC.US,D,20230303,000000,154.15,154.57,152.825,153.97,193099,0
+VAC.US,D,20230306,000000,154.06,157.25,153.8,154.94,327183,0
+VAC.US,D,20230307,000000,155.39,156.255,153.07,153.33,305542,0
+VAC.US,D,20230308,000000,153.83,155.11,152.22,154.05,278411,0
+VAC.US,D,20230309,000000,154.16,154.16,147.4725,147.81,310586,0
+VAC.US,D,20230310,000000,147.24,147.25,141.71,142.91,428645,0
+VAC.US,D,20230313,000000,140.25,141,136,136.37,500689,0
+VAC.US,D,20230314,000000,140.58,141.03,135.36,136.74,503207,0
+VAC.US,D,20230315,000000,133.01,134.59,131.46,134.11,557624,0
+VAC.US,D,20230316,000000,132.75,136.005,132.35,135.22,412073,0
+VAC.US,D,20230317,000000,134.54,135.74,132.54,132.9,502983,0
+VAC.US,D,20230320,000000,134.36,136.25,133.65,134.52,281798,0
+VAC.US,D,20230321,000000,136.84,139.11,136.35,136.46,413437,0
+VAC.US,D,20230322,000000,136.29,136.88,132.65,132.73,349295,0
+VAC.US,D,20230323,000000,133.09,134.48,128.2,129.91,414570,0
+VAC.US,D,20230324,000000,128.34,128.34,126.05,126.72,490455,0
+VAC.US,D,20230327,000000,128.65,129.21,126.5,127.55,342420,0
+VAC.US,D,20230328,000000,127.1,127.88,126.12,127.85,338615,0
+VAC.US,D,20230329,000000,129.48,131.72,129.48,131.4,364956,0
+VAC.US,D,20230330,000000,133.26,134.855,132.54,132.62,298780,0
+VAC.US,D,20230331,000000,133.84,136.14,133.84,134.86,257188,0
+VAC.US,D,20230403,000000,134.65,135.225,132.5,132.92,291318,0
+VAC.US,D,20230404,000000,133.73,133.73,130.54,132.2,249013,0
+VAC.US,D,20230405,000000,131.23,132.09,129.27,130.95,245377,0
+VAC.US,D,20230406,000000,131.46,131.46,129.76,130.3,193930,0
+VAC.US,D,20230410,000000,129.71,132.79,129.71,130.43,246779,0
+VAC.US,D,20230411,000000,130.97,133.91,130.595,133.14,276542,0
+VAC.US,D,20230412,000000,134.36,134.36,131.39,131.84,337170,0
+VAC.US,D,20230413,000000,132.93,135.88,132.515,135.14,306185,0
+VAC.US,D,20230414,000000,135.52,137.335,134.8825,136.19,271985,0
+VAC.US,D,20230417,000000,136.09,137.47,135.51,137.36,306096,0
+VAC.US,D,20230418,000000,138.61,140.24,137.72,139.28,224731,0
+VAC.US,D,20230419,000000,138.63,139.69,138.43,139.13,207090,0
+VAC.US,D,20230420,000000,138.62,139.91,138.25,139.02,340831,0
+VAC.US,D,20230421,000000,139.26,139.28,137.64,138.74,231195,0
+VAC.US,D,20230424,000000,139.04,140.305,137.98,139.65,309925,0
+VAC.US,D,20230425,000000,138.77,139.28,137.33,137.44,255956,0
+VAC.US,D,20230426,000000,137.96,138.12,131.52,132.81,456112,0
+VAC.US,D,20230427,000000,133.64,134.14,131,133.05,566338,0
+VAC.US,D,20230428,000000,132.71,135,131.82,134.56,481205,0
+VAC.US,D,20230501,000000,134.68,138.21,134.68,136.36,303751,0
+VAC.US,D,20230502,000000,135.39,136.25,133.01,135.68,508065,0
+VAC.US,D,20230503,000000,136.4,137.77,134.17,134.66,360974,0
+VAC.US,D,20230504,000000,136.69,137.2,129.94,129.95,540722,0
+VAC.US,D,20230505,000000,132.43,132.455,129.18,129.82,382804,0
+VAC.US,D,20230508,000000,129.87,131.52,128.635,128.68,282208,0
+VAC.US,D,20230509,000000,127.87,129.56,127.78,128.43,340435,0
+VAC.US,D,20230510,000000,128.86,129.28,124.15,125.02,701282,0
+VAC.US,D,20230511,000000,124.13,124.48,121.68,124.39,633063,0
+VAC.US,D,20230512,000000,126.1,126.73,122.24,123.33,443294,0
+VAC.US,D,20230515,000000,123.76,124.66,122.68,123.98,662506,0
+VAC.US,D,20230516,000000,123.75,125.06,122.895,123.94,367589,0
+VAC.US,D,20230517,000000,124.62,128.52,124.62,127.1,418989,0
+VAC.US,D,20230518,000000,126.43,129.24,126.43,128.64,333183,0
+VAC.US,D,20230519,000000,128.78,128.78,125.73,125.81,387472,0
+VAC.US,D,20230522,000000,126.01,126.45,124.48,125.26,227706,0
+VAC.US,D,20230523,000000,125,126.18,123.96,125.77,375050,0
+VAC.US,D,20230524,000000,124.44,125.07,122.81,124.32,244340,0
+VAC.US,D,20230525,000000,124.55,126.235,124.55,125.57,242411,0
+VAC.US,D,20230526,000000,125.77,127.77,125.46,125.56,423129,0
+VAC.US,D,20230530,000000,125.78,126.66,124.35,124.6,425947,0
+VAC.US,D,20230531,000000,124,124.12,121.3,123.22,374267,0
+VAC.US,D,20230601,000000,123.42,124.795,122.18,123.82,386603,0
+VAC.US,D,20230602,000000,125.33,129.35,125,129.13,405907,0
+VAC.US,D,20230605,000000,127.49,128.52,127.06,127.54,279891,0
+VAC.US,D,20230606,000000,127.24,132.29,127.24,131.97,366869,0
+VAC.US,D,20230607,000000,132.63,134.09,131.85,131.99,443328,0
+VAC.US,D,20230608,000000,131.75,131.9,129.83,131.22,275712,0
+VAC.US,D,20230609,000000,131.43,131.92,128.91,129.59,244822,0
+VAC.US,D,20230612,000000,130.45,132.69,129.58,132.64,282179,0
+VAC.US,D,20230613,000000,132.99,133.47,131.86,132.51,270656,0
+VAC.US,D,20230614,000000,133.23,133.72,128.62,129.63,374093,0
+VAC.US,D,20230615,000000,129.5,129.5,126.44,128.45,454609,0
+VAC.US,D,20230616,000000,129.02,129.02,125.96,127,845755,0
+VAC.US,D,20230620,000000,126.48,126.93,124.31,125.61,418954,0
+VAC.US,D,20230621,000000,125.37,126.65,124.13,125.09,339112,0
+VAC.US,D,20230622,000000,124.81,125.12,123.09,123.76,232134,0
+VAC.US,D,20230623,000000,122,122.23,119.78,120.22,480158,0
+VAC.US,D,20230626,000000,119.48,121.74,119.08,119.15,215345,0
+VAC.US,D,20230627,000000,119,121.72,117.85,121.29,274756,0
+VAC.US,D,20230628,000000,121.28,121.6,120.52,120.82,203052,0
+VAC.US,D,20230629,000000,120.92,123.765,120.92,123.47,241845,0
+VAC.US,D,20230630,000000,124.44,124.44,122.68,122.72,275251,0
+VAC.US,D,20230703,000000,122.18,125.19,122.18,123.81,168271,0
+VAC.US,D,20230705,000000,123.68,124.63,121.49,123.1,275647,0
+VAC.US,D,20230706,000000,121.82,122.485,119.83,122.3,334118,0
+VAC.US,D,20230707,000000,122.67,125.77,122.67,124.59,452588,0
+VAC.US,D,20230710,000000,124.58,126.93,124.58,126.05,315024,0
+VAC.US,D,20230711,000000,126.66,128.41,126.13,128.25,414795,0
+VAC.US,D,20230712,000000,129.92,131.21,129,130.56,552548,0
+VAC.US,D,20230713,000000,131.25,132.225,130.67,130.8,578120,0
+VAC.US,D,20230714,000000,130.8,130.8,126.7,128.57,377199,0
+VAC.US,D,20230717,000000,127.97,130.47,127.72,130.22,455044,0
+VAC.US,D,20230718,000000,130.1,133.41,129.84,133.13,575331,0
+VAC.US,D,20230719,000000,133.73,133.99,132.5,133.1,402658,0
+VAC.US,D,20230720,000000,132.98,133.92,132.3,132.46,299985,0
+VAC.US,D,20230721,000000,133.4,133.4,130.33,130.77,319876,0
+VAC.US,D,20230724,000000,130.15,130.825,127.64,128.43,391001,0
+VAC.US,D,20230725,000000,127.79,129.1,127.23,127.94,410417,0
+VAC.US,D,20230726,000000,127.08,128.9,124.455,126.15,453928,0
+VAC.US,D,20230727,000000,126.93,129.74,126.16,126.57,430137,0
+VAC.US,D,20230728,000000,127.93,129.26,126.95,127.88,280973,0
+VAC.US,D,20230731,000000,128.26,129.17,127.52,128.51,241401,0
+VAC.US,D,20230801,000000,127.08,127.85,124.77,126.53,333842,0
+VAC.US,D,20230802,000000,124.29,127.25,124.29,124.85,357946,0
+VAC.US,D,20230803,000000,112.12,114.99,109.15,111.44,2428382,0
+VAC.US,D,20230804,000000,112.18,112.18,109,109.23,844404,0
+VAC.US,D,20230807,000000,109.39,113.93,109.39,112.47,582805,0
+VAC.US,D,20230808,000000,110.62,112.52,109.29,112.05,381061,0
+VAC.US,D,20230809,000000,115.12,117.16,113.84,115.29,538692,0
+VAC.US,D,20230810,000000,116.27,116.3,113.47,113.53,421026,0
+VAC.US,D,20230811,000000,112.48,113.75,112.04,112.26,310518,0
+VAC.US,D,20230814,000000,111.74,113.8,111.02,113.76,249710,0
+VAC.US,D,20230815,000000,112.65,113.355,111.41,111.6,328192,0
+VAC.US,D,20230816,000000,111.11,112.91,111.11,111.96,357505,0
+VAC.US,D,20230817,000000,112.17,112.49,110.43,110.49,357622,0
+VAC.US,D,20230818,000000,109.44,111.24,109.29,109.46,321836,0
+VAC.US,D,20230821,000000,109.94,110.8299,107.58,107.99,480279,0
+VAC.US,D,20230822,000000,108.59,110.61,108.085,109.99,508763,0
+VAC.US,D,20230823,000000,109.83,111.43,109.61,111.3,334721,0
+VAC.US,D,20230824,000000,110.41,112.53,109.84,109.86,328813,0
+VAC.US,D,20230825,000000,110.02,110.46,108.95,109.44,256031,0
+VAC.US,D,20230828,000000,109.7,111.1,108.99,109.84,215192,0
+VAC.US,D,20230829,000000,109.88,112.46,109.395,111.7,313029,0
+VAC.US,D,20230830,000000,111.39,112.32,110.76,110.84,244270,0
+VAC.US,D,20230831,000000,111.02,111.65,108.435,108.69,353846,0
+VAC.US,D,20230901,000000,109.18,111.19,109.18,110.73,254389,0
+VAC.US,D,20230905,000000,109.91,111.14,106.47,106.67,780809,0
+VAC.US,D,20230906,000000,106.26,108.26,106.26,107.23,306222,0
+VAC.US,D,20230907,000000,106.2,106.605,102.65,103.6,822638,0
+VAC.US,D,20230908,000000,104.25,105.16,103.395,103.51,564526,0
+VAC.US,D,20230911,000000,104.28,104.64,101.9,102.14,418176,0
+VAC.US,D,20230912,000000,101.56,102.93,101.35,102.25,605222,0
+VAC.US,D,20230913,000000,101.89,102.42,100.27,100.42,527050,0
+VAC.US,D,20230914,000000,101.27,104.5,101.27,104.45,460174,0
+VAC.US,D,20230915,000000,104.26,104.81,102.03,102.66,1115380,0
+VAC.US,D,20230918,000000,102.54,102.89,101.69,101.81,350666,0
+VAC.US,D,20230919,000000,101.54,102.12,100.1,100.96,518885,0
+VAC.US,D,20230920,000000,101.04,103.92,101.04,101.95,593365,0
+VAC.US,D,20230921,000000,100.99,101.445,99.15,99.18,377696,0
+VAC.US,D,20230922,000000,99.67,100.37,98.29,98.57,423924,0
+VAC.US,D,20230925,000000,97.76,98.4,96.86,97.59,390299,0
+VAC.US,D,20230926,000000,96.95,97.64,96.54,96.66,515711,0
+VAC.US,D,20230927,000000,96.5,97.205,95.46,96.21,498636,0
+VAC.US,D,20230928,000000,96.36,100.42,96.36,100.25,492599,0
+VAC.US,D,20230929,000000,101.1,101.58,99.54,100.63,560898,0
+VAC.US,D,20231002,000000,100.61,101.085,98.92,99.12,427252,0
+VAC.US,D,20231003,000000,98.28,98.66,94.95,95.27,563573,0
+VAC.US,D,20231004,000000,95.68,96.59,95.01,96.36,347904,0
+VAC.US,D,20231005,000000,94.36,95.34,91.625,92.67,817871,0
+VAC.US,D,20231006,000000,92.18,94.84,91.83,93.96,534263,0
+VAC.US,D,20231009,000000,92.6,94.2,90.89,94.19,467880,0
+VAC.US,D,20231010,000000,95.5,97.91,95.16,97.78,558370,0
+VAC.US,D,20231011,000000,97.9,99.32,97.6,98.97,808922,0
+VAC.US,D,20231012,000000,97.57,97.57,94.65,95.27,448171,0
+VAC.US,D,20231013,000000,95.01,95.75,92.47,93.18,914843,0
+VAC.US,D,20231016,000000,94.77,96.84,94.23,95.98,656178,0
+VAC.US,D,20231017,000000,96.05,97.78,95.26,96.27,545072,0
+VAC.US,D,20231018,000000,95.06,95.105,93.03,93.84,586664,0
+VAC.US,D,20231019,000000,93.83,93.89,90.41,91.17,897054,0
+VAC.US,D,20231020,000000,91.35,92.245,90.505,91.83,745256,0
+VAC.US,D,20231023,000000,91.43,92.55,90.59,90.7,468549,0
+VAC.US,D,20231024,000000,91.51,92.55,90.86,91.21,465033,0
+VAC.US,D,20231025,000000,89.99,90.72,88.18,88.65,811799,0
+VAC.US,D,20231026,000000,88.92,90.1,88.14,88.59,632849,0
+VAC.US,D,20231027,000000,89.57,89.76,86.675,87.08,559889,0
+VAC.US,D,20231030,000000,88.3,89.54,87.32,89.36,524570,0
+VAC.US,D,20231031,000000,89.36,90.29,88.795,89.86,428734,0
+VAC.US,D,20231101,000000,89.6,89.6,87.27,88.91,662738,0
+VAC.US,D,20231102,000000,86,87.44,79.0701,82.48,2141073,0
+VAC.US,D,20231103,000000,84.13,85.715,81.98,82.41,1072413,0
+VAC.US,D,20231106,000000,82.98,83.23,78.93,79.02,868579,0
+VAC.US,D,20231107,000000,78.92,81.92,78.45,81.8,679104,0
+VAC.US,D,20231108,000000,81.99,82.48,79.24,79.25,645109,0
+VAC.US,D,20231109,000000,79.64,79.74,76.35,76.5,584711,0
+VAC.US,D,20231110,000000,76.32,76.66,75.195,76.45,645795,0
+VAC.US,D,20231113,000000,76.06,76.71,75.515,76.02,493390,0
+VAC.US,D,20231114,000000,78.08,81.51,78.08,80.67,717674,0
+VAC.US,D,20231115,000000,80.58,84.99,80.58,84.74,925628,0
+VAC.US,D,20231116,000000,84.19,84.52,81.14,81.47,628226,0
+VAC.US,D,20231117,000000,79.13,80.655,77.7901,80.24,683764,0
+VAC.US,D,20231120,000000,80.24,80.24,78.381,78.77,454243,0
+VAC.US,D,20231121,000000,78.14,78.145,76.92,77.14,511662,0
+VAC.US,D,20231122,000000,78.12,80.615,77.88,80.44,905465,0
+VAC.US,D,20231124,000000,80.23,80.325,77.03,77.14,490874,0
+VAC.US,D,20231127,000000,77.13,77.585,75.01,75.2,809090,0
+VAC.US,D,20231128,000000,75,75.45,74.33,74.64,666227,0
+VAC.US,D,20231129,000000,75.2,75.49,73.67,73.68,997182,0
+VAC.US,D,20231130,000000,73.78,73.94,72.8,72.9,789441,0
+VAC.US,D,20231201,000000,73.05,79.18,72.78,77.53,2048286,0
+VAC.US,D,20231204,000000,77.83,79.86,76.52,77.1,765779,0
+VAC.US,D,20231205,000000,76.43,76.91,72.965,73.02,830856,0
+VAC.US,D,20231206,000000,74.04,75.65,73.22,74.22,677119,0
+VAC.US,D,20231207,000000,74.34,77.67,74.24,77.66,622734,0
+VAC.US,D,20231208,000000,79.08,81.92,78.625,80.88,1051473,0
+VAC.US,D,20231211,000000,80.71,82.08,80.44,81.4,519539,0
+VAC.US,D,20231212,000000,81.08,81.6,79.85,80.18,383095,0
+VAC.US,D,20231213,000000,79.83,83.545,78.77,83.46,1079899,0
+VAC.US,D,20231214,000000,84.86,91.64,84.86,91.48,1457752,0
+VAC.US,D,20231215,000000,90.51,90.73,87.025,87.79,1415542,0
+VAC.US,D,20231218,000000,87.99,88.1672,85.2,85.42,829205,0
+VAC.US,D,20231219,000000,86.61,88.2,86.505,87.93,645567,0
+VAC.US,D,20231220,000000,86.97,86.97,83.565,83.79,677720,0
+VAC.US,D,20231221,000000,85.59,88,84.475,87.94,554136,0
+VAC.US,D,20231222,000000,88.2,89.1,87.22,88.26,455674,0
+VAC.US,D,20231226,000000,88.04,89,87.03,87.71,246509,0
+VAC.US,D,20231227,000000,87.8,88.045,86.51,87.21,528644,0
+VAC.US,D,20231228,000000,87,88.34,86.07,86.43,394772,0
+VAC.US,D,20231229,000000,86.14,87.11,84.57,84.89,562276,0
+VAC.US,D,20240102,000000,85.85,88.94,85.85,88.51,628837,0
+VAC.US,D,20240103,000000,86.57,86.57,83.87,84.63,622832,0
+VAC.US,D,20240104,000000,84.6,85.8,84.2,85.2,473812,0
+VAC.US,D,20240105,000000,84.15,87.5,83.801,86.14,695271,0
+VAC.US,D,20240108,000000,85.66,88.53,85.055,88.5,517893,0
+VAC.US,D,20240109,000000,87.16,88.03,86.15,86.6,380314,0
+VAC.US,D,20240110,000000,86.06,87.56,85.88,87.2,405734,0
+VAC.US,D,20240111,000000,86.77,87.16,85.38,86.25,419502,0
+VAC.US,D,20240112,000000,86.95,87.265,83.73,83.99,488209,0
+VAC.US,D,20240116,000000,83.24,83.8,82.24,83.58,409866,0
+VAC.US,D,20240117,000000,81.68,83.205,81.25,81.79,611824,0
+VAC.US,D,20240118,000000,82.29,83.49,81.9,83.12,451362,0
+VAC.US,D,20240119,000000,83.06,83.23,81.6,82.83,671511,0
+VAC.US,D,20240122,000000,83.46,83.92,82.82,83.21,513076,0
+VAC.US,D,20240123,000000,84.34,85.33,83.5,84.95,557360,0
+VAC.US,D,20240124,000000,86.43,86.43,84.6146,85,443440,0
+VAC.US,D,20240125,000000,86.39,87.84,85.635,87.79,842732,0
+VAC.US,D,20240126,000000,88.28,88.88,87.46,87.51,372377,0
+VAC.US,D,20240129,000000,87.19,87.465,85.505,86.68,332398,0
+VAC.US,D,20240130,000000,85.74,87.1,85.51,85.6,401487,0
+VAC.US,D,20240131,000000,85.25,86.78,83.785,83.89,530189,0
+VAC.US,D,20240201,000000,84.46,85.6,82.505,84.94,551948,0
+VAC.US,D,20240202,000000,83.91,84.69,82,84.06,337513,0
+VAC.US,D,20240205,000000,83,83.24,81.48,82.59,375130,0
+VAC.US,D,20240206,000000,82.53,84.03,81.9,83.36,306114,0
+VAC.US,D,20240207,000000,83.7,83.88,82.42,83.04,310888,0
+VAC.US,D,20240208,000000,83.26,84.935,82.445,84.51,341781,0
+VAC.US,D,20240209,000000,84.44,84.91,82.925,84.79,391742,0
+VAC.US,D,20240212,000000,84.89,89.58,84.89,89.23,584993,0
+VAC.US,D,20240213,000000,86.54,86.55,83.12,83.96,649914,0
+VAC.US,D,20240214,000000,84.83,85.73,83.67,85.62,301248,0
+VAC.US,D,20240215,000000,86.39,88.0449,86.39,86.77,400998,0
+VAC.US,D,20240216,000000,85.83,86.88,84.98,85.22,412624,0
+VAC.US,D,20240220,000000,84.69,86.785,84.655,85.91,457528,0
+VAC.US,D,20240221,000000,85.68,87.68,85.42,87.6,728854,0
+VAC.US,D,20240222,000000,90.95,96.62,88.63,95.98,1687814,0
+VAC.US,D,20240223,000000,95.68,96.5,94.235,94.86,753575,0
+VAC.US,D,20240226,000000,94.85,95.22,93.7,94.65,463960,0
+VAC.US,D,20240227,000000,95.6,96.02,93.61,94.32,627084,0
+VAC.US,D,20240228,000000,92.87,95.33,92.87,94.43,426939,0
+VAC.US,D,20240229,000000,94.81,95,92.45,93.19,595306,0
+VAC.US,D,20240301,000000,93.91,94.66,91.63,93.94,385911,0
+VAC.US,D,20240304,000000,93.93,94.44,91.41,91.78,474436,0
+VAC.US,D,20240305,000000,91.04,92.89,91.04,91.76,402280,0
+VAC.US,D,20240306,000000,93.04,96.1,91.88,94.68,569819,0
+VAC.US,D,20240307,000000,94.9,96.41,93.57,93.61,401212,0
+VAC.US,D,20240308,000000,94.54,95.4832,93.89,94.04,367953,0
+VAC.US,D,20240311,000000,93.73,95.2191,92.97,94.39,280840,0
+VAC.US,D,20240312,000000,94.23,95.885,94.02,95.56,444875,0
+VAC.US,D,20240313,000000,95.31,98.52,95.31,98,687884,0
+VAC.US,D,20240314,000000,97.49,98.79,96.04,97.79,1539302,0
+VAC.US,D,20240315,000000,97.36,99.9,97.36,98.66,986385,0
+VAC.US,D,20240318,000000,98.59,99.61,97.81,97.84,615318,0
+VAC.US,D,20240319,000000,97.64,98.79,96.345,97.84,460443,0
+VAC.US,D,20240320,000000,97.22,102.09,97.22,101.28,655325,0
+VAC.US,D,20240321,000000,101.97,102.66,100.19,101.43,354577,0
+VAC.US,D,20240322,000000,101.31,101.47,98.65,98.89,411850,0
+VAC.US,D,20240325,000000,99.41,101.06,99.08,100.82,358411,0
+VAC.US,D,20240326,000000,103.13,103.13,100.835,101,394009,0
+VAC.US,D,20240327,000000,101.7,105.42,101.7,105.3,595006,0
+VAC.US,D,20240328,000000,105.55,108.57,105.51,107.73,871671,0
+VAC.US,D,20240401,000000,107.51,108.32,106.07,107.18,818941,0
+VAC.US,D,20240402,000000,105.7,105.98,103.73,103.85,878786,0
+VAC.US,D,20240403,000000,103.52,105.21,103,103.9,701517,0
+VAC.US,D,20240404,000000,105.06,105.65,99.74,99.98,470767,0
+VAC.US,D,20240405,000000,100.12,101.01,99.71,100.18,471036,0
+VAC.US,D,20240408,000000,100.98,103.765,100.87,103.07,501576,0
+VAC.US,D,20240409,000000,103.15,104.49,101.655,103.21,230442,0
+VAC.US,D,20240410,000000,101,101.675,98.88,100.31,399402,0
+VAC.US,D,20240411,000000,100.5,101.15,99.035,100.78,264093,0
+VAC.US,D,20240412,000000,99.53,100.5,96.86,97,570954,0
+VAC.US,D,20240415,000000,98.62,99.28,96.78,97.74,614948,0
+VAC.US,D,20240416,000000,96.92,98.465,96.195,97.81,493557,0
+VAC.US,D,20240417,000000,98.68,99,96.54,97.67,526679,0
+VAC.US,D,20240418,000000,97.93,99.325,97.55,98.94,427911,0
+VAC.US,D,20240419,000000,98.75,100.12,97.69,97.99,487152,0
+VAC.US,D,20240422,000000,98.76,100.135,97.38,98.89,436539,0
+VAC.US,D,20240423,000000,98.61,101.82,98.61,101.77,478897,0
+VAC.US,D,20240424,000000,101.8,103.33,101.32,103.17,348482,0
+VAC.US,D,20240425,000000,102.4,102.57,100.46,101.03,229453,0
+VAC.US,D,20240426,000000,100.65,103.51,100.65,100.87,250210,0
+VAC.US,D,20240429,000000,101.27,101.535,98.24,98.58,409141,0
+VAC.US,D,20240430,000000,97.44,97.75,95.1475,96.11,558033,0
+VAC.US,D,20240501,000000,95.77,97.36,94.53,95.37,332764,0
+VAC.US,D,20240502,000000,96.91,97.84,95.98,97.66,214444,0
+VAC.US,D,20240503,000000,99.73,100.75,97.15,97.18,327975,0
+VAC.US,D,20240506,000000,98.5,99.025,97.33,97.51,524003,0
+VAC.US,D,20240507,000000,98.96,103.46,98.8,99.15,882783,0
+VAC.US,D,20240508,000000,97.96,98.59,95.875,96.5,806330,0
+VAC.US,D,20240509,000000,97.75,99.46,96.055,99.37,439615,0
+VAC.US,D,20240510,000000,99.62,99.86,97.3,99.5,362431,0
+VAC.US,D,20240513,000000,100.12,101.79,99.81,100.25,344385,0
+VAC.US,D,20240514,000000,101.51,102.39,99.89,100.61,331806,0
+VAC.US,D,20240515,000000,101.31,101.33,99.025,99.96,357011,0
+VAC.US,D,20240516,000000,100.21,101.16,99.5,99.96,226617,0
+VAC.US,D,20240517,000000,99.96,99.96,98.11,98.18,198516,0
+VAC.US,D,20240520,000000,97.99,99.35,97.27,98.06,267122,0
+VAC.US,D,20240521,000000,97.87,98.04,94.79,94.89,374891,0
+VAC.US,D,20240522,000000,94.13,94.98,92.421,92.76,433057,0
+VAC.US,D,20240523,000000,92.65,92.87,90.05,90.22,429144,0
+VAC.US,D,20240524,000000,90.73,93.54,90.28,93.24,351439,0
+VAC.US,D,20240528,000000,94,94.61,92.73,93.35,327773,0
+VAC.US,D,20240529,000000,91.74,91.89,90.29,91.13,296149,0
+VAC.US,D,20240530,000000,91.49,92.15,90.69,91.71,232713,0
+VAC.US,D,20240531,000000,92,92.79,89.81,90.27,659385,0
+VAC.US,D,20240603,000000,91.2,91.2,87.445,87.68,657751,0
+VAC.US,D,20240604,000000,86.87,89.495,86.82,89.32,956731,0
+VAC.US,D,20240605,000000,89.79,90.45,87.76,87.98,713177,0
+VAC.US,D,20240606,000000,87.62,90.735,86.7,90.29,534312,0
+VAC.US,D,20240607,000000,89.03,89.03,87.59,88.58,447582,0
+VAC.US,D,20240610,000000,87.57,89.71,87.12,89.44,322028,0
+VAC.US,D,20240611,000000,88.81,88.81,86.95,87.36,462958,0
+VAC.US,D,20240612,000000,89.21,91.61,88.68,89.59,456926,0
+VAC.US,D,20240613,000000,88.92,89.24,87.03,88.06,382130,0
+VAC.US,D,20240614,000000,86.38,86.415,84.35,85.14,456788,0
+VAC.US,D,20240617,000000,84.68,86.99,84.68,86.74,363271,0
+VAC.US,D,20240618,000000,86.89,87.545,85.23,85.28,317592,0
+VAC.US,D,20240620,000000,84.91,86.32,84.5581,84.73,303718,0
+VAC.US,D,20240621,000000,84.61,85.16,83.99,85.15,537403,0
+VAC.US,D,20240624,000000,85.44,86.13,84.88,85.17,306054,0
+VAC.US,D,20240625,000000,85.17,85.64,84.09,84.92,284675,0
+VAC.US,D,20240626,000000,84.41,84.53,82.87,83.09,430196,0
+VAC.US,D,20240627,000000,83.23,84,82.12,83.32,457889,0
+VAC.US,D,20240628,000000,83.71,87.39,83.6567,87.32,745171,0
+VAC.US,D,20240701,000000,87.5,87.98,82.4,83.74,580102,0
+VAC.US,D,20240702,000000,83.67,83.94,82.1,83.62,397674,0
+VAC.US,D,20240703,000000,84.29,84.75,82.68,83.17,211043,0
+VAC.US,D,20240705,000000,82.62,82.9,81.38,82.13,572506,0
+VAC.US,D,20240708,000000,82.9,83.6299,81.375,81.78,266824,0
+VAC.US,D,20240709,000000,81.5,82.32,81.32,81.43,357065,0
+VAC.US,D,20240710,000000,82.04,85.89,81.64,85.47,567355,0
+VAC.US,D,20240711,000000,86.75,88.48,85.7,88.19,457554,0
+VAC.US,D,20240712,000000,88.73,89.21,86.94,87.03,375383,0
+VAC.US,D,20240715,000000,87.42,88.01,86.0001,86.76,302233,0
+VAC.US,D,20240716,000000,87.18,90.7,87.17,90.46,561892,0
+VAC.US,D,20240717,000000,89.27,90.6,89.27,89.91,431476,0
+VAC.US,D,20240718,000000,89.53,91.94,88.17,88.3,353330,0
+VAC.US,D,20240719,000000,87.8,88.44,86.76,88.34,303743,0
+VAC.US,D,20240722,000000,88.49,88.77,85.815,88.13,285990,0
+VAC.US,D,20240723,000000,86.27,88.46,86.26,87.9,277085,0
+VAC.US,D,20240724,000000,86.95,86.95,81.28,81.5,913643,0
+VAC.US,D,20240725,000000,81.4,86.45,80.25,85.37,652365,0
+VAC.US,D,20240726,000000,86.57,86.95,84.17,85.46,413029,0
+VAC.US,D,20240729,000000,85.02,86,83.9,85.45,354550,0
+VAC.US,D,20240730,000000,85.99,87.43,85.32,87.23,323035,0
+VAC.US,D,20240731,000000,87.25,87.75,83.88,84.58,617185,0
+VAC.US,D,20240801,000000,78.21,80.61,75.96,77.88,1827670,0
+VAC.US,D,20240802,000000,75.76,78.64,74.11,76.66,789310,0
+VAC.US,D,20240805,000000,73.18,74.17,71.445,71.99,769905,0
+VAC.US,D,20240806,000000,71.78,75.23,71.6,73.71,491474,0
+VAC.US,D,20240807,000000,74.78,74.78,72.55,73.06,349684,0
+VAC.US,D,20240808,000000,73.19,73.27,70.43,70.91,467928,0
+VAC.US,D,20240809,000000,70.88,70.88,69.05,69.62,669291,0
+VAC.US,D,20240812,000000,70.15,70.15,68.34,68.51,426582,0
+VAC.US,D,20240813,000000,68.97,71.085,68.3579,70.74,353061,0
+VAC.US,D,20240814,000000,71.12,71.245,69.5501,70.03,362954,0
+VAC.US,D,20240815,000000,71.77,72.56,71.07,71.75,387917,0
+VAC.US,D,20240816,000000,71.37,71.735,70.75,71.19,257351,0
+VAC.US,D,20240819,000000,71.23,72.96,71.2,72.88,369090,0
+VAC.US,D,20240820,000000,72.45,72.755,70.25,70.3,353413,0
+VAC.US,D,20240821,000000,71.35,72.63,71.05,72.4,283942,0
+VAC.US,D,20240822,000000,72.39,72.95,71.925,72.21,213706,0
+VAC.US,D,20240823,000000,72.78,74.49,72.2401,74.03,276650,0
+VAC.US,D,20240826,000000,74.79,75.36,73.17,73.21,303454,0
+VAC.US,D,20240827,000000,72.51,73.47,72.05,72.83,219345,0
+VAC.US,D,20240828,000000,72.3,73.72,72.3,73.1,439379,0
+VAC.US,D,20240829,000000,73.8,74.33,72.5,73.48,286513,0
+VAC.US,D,20240830,000000,73.98,74.42,73.035,74,392180,0
+VAC.US,D,20240903,000000,73,74.405,73,73.24,448859,0
+VAC.US,D,20240904,000000,72.82,73.62,72.16,72.42,309522,0
+VAC.US,D,20240905,000000,72.72,73.55,71.235,73.11,483142,0
+VAC.US,D,20240906,000000,73.47,73.7812,71.57,71.68,462100,0
+VAC.US,D,20240909,000000,71.56,71.93,69.96,70.36,359766,0
+VAC.US,D,20240910,000000,70.35,70.36,67.72,69.44,360235,0
+VAC.US,D,20240911,000000,69.2,69.62,67.28,69.21,542748,0
+VAC.US,D,20240912,000000,71.23,71.41,69.48,71.38,466526,0
+VAC.US,D,20240913,000000,72.28,73.71,71.7,73.29,397762,0
+VAC.US,D,20240916,000000,73.61,74,71.86,71.95,304237,0
+VAC.US,D,20240917,000000,73.26,74.6799,72.48,73.92,356690,0
+VAC.US,D,20240918,000000,72.54,73.99,71.72,72.3,491703,0
+VAC.US,D,20240919,000000,73.62,76.04,72.9,74.58,630506,0
+VAC.US,D,20240920,000000,74.42,74.71,73.26,74.49,805271,0
+VAC.US,D,20240923,000000,74.48,75.44,74.25,75.22,252135,0
+VAC.US,D,20240924,000000,76.26,77.35,75.775,76.07,301110,0
+VAC.US,D,20240925,000000,75.97,75.97,73.59,73.62,310578,0
+VAC.US,D,20240926,000000,74.31,76.12,73.945,75.76,326683,0
+VAC.US,D,20240927,000000,76.99,77.275,75.47,76.5,221746,0
+VAC.US,D,20240930,000000,76.025,76.2,73.22,73.48,400940,0
+VAC.US,D,20241001,000000,73.48,74.015,71.525,73.74,468368,0
+VAC.US,D,20241002,000000,72.94,74.76,72.94,74.28,267328,0
+VAC.US,D,20241003,000000,73.38,74.5199,72.66,73.85,370670,0
+VAC.US,D,20241004,000000,75.38,76.49,75.04,76.38,268098,0
+VAC.US,D,20241007,000000,75.77,76.46,73.535,73.93,297324,0
+VAC.US,D,20241008,000000,73.5,74.59,72.5,73.57,234131,0
+VAC.US,D,20241009,000000,73.45,74.32,72.66,72.68,240227,0
+VAC.US,D,20241010,000000,72.53,73.1065,72.05,72.68,230398,0
+VAC.US,D,20241011,000000,72.39,74.03,72.39,73.64,212766,0
+VAC.US,D,20241014,000000,73.94,74.99,72.95,74.77,255966,0
+VAC.US,D,20241015,000000,74.76,75.79,74.36,75.02,342789,0
+VAC.US,D,20241016,000000,76.01,79.72,75.04,79.33,541451,0
+VAC.US,D,20241017,000000,78.96,80.38,77.41,80.37,461408,0
+VAC.US,D,20241018,000000,80.54,80.54,78.645,79.36,333100,0
+VAC.US,D,20241021,000000,79.29,80.08,77.29,77.35,310502,0
+VAC.US,D,20241022,000000,77.44,77.44,76.26,76.95,261159,0
+VAC.US,D,20241023,000000,76.83,77.615,75.18,75.54,320520,0
+VAC.US,D,20241024,000000,76.28,77.1,75,76.69,269574,0
+VAC.US,D,20241025,000000,77.29,78.83,77.06,78.2,268210,0
+VAC.US,D,20241028,000000,78.91,80,78.71,79.66,380507,0
+VAC.US,D,20241029,000000,79.04,80.28,78.88,79.75,293775,0
+VAC.US,D,20241030,000000,79.26,81.47,79.26,80.25,352088,0
+VAC.US,D,20241031,000000,80.01,80.84,76.325,77.03,446477,0
+VAC.US,D,20241101,000000,77.85,80,77.85,78.72,434671,0
+VAC.US,D,20241104,000000,78.51,79.3475,77.3575,78.14,296521,0
+VAC.US,D,20241105,000000,77.69,79.37,77.02,79.29,357295,0
+VAC.US,D,20241106,000000,81.5,85.78,81.375,84.79,962261,0
+VAC.US,D,20241107,000000,88.75,100.32,88.3,95.98,1564250,0
+VAC.US,D,20241108,000000,95.72,96.39,94.69,95.6,776195,0
+VAC.US,D,20241111,000000,96.27,96.27,93.86,94.14,485159,0
+VAC.US,D,20241112,000000,93.2,94.67,92.82,93.86,382670,0
+VAC.US,D,20241113,000000,93.59,94.94,92.68,92.7,268683,0
+VAC.US,D,20241114,000000,92.67,94.84,92.275,92.83,311338,0
+VAC.US,D,20241115,000000,92.23,93.21,90.86,91.27,257130,0
+VAC.US,D,20241118,000000,90.93,91.21,90.12,90.22,204293,0
+VAC.US,D,20241119,000000,88.8,89.795,88.295,89.6,280848,0
+VAC.US,D,20241120,000000,89.59,90.51,89.09,90.38,199159,0
+VAC.US,D,20241121,000000,90.455,92.3,90.36,91.93,238525,0
+VAC.US,D,20241122,000000,92.295,94.5,92.1,94.07,441892,0
+VAC.US,D,20241125,000000,95.93,98.89,95.48,98.57,568913,0
+VAC.US,D,20241126,000000,97.615,98.15,96.12,96.49,467319,0
+VAC.US,D,20241127,000000,96.38,98.825,96.38,96.84,293118,0
+VAC.US,D,20241129,000000,98.29,99.42,97.82,99.25,181551,0
+VAC.US,D,20241202,000000,98.775,98.775,96.23,97.63,319549,0
+VAC.US,D,20241203,000000,96.97,97.83,96.35,96.76,272436,0
+VAC.US,D,20241204,000000,96.32,97.335,95.62,97.27,186192,0
+VAC.US,D,20241205,000000,97.48,98.76,97.03,97.33,210096,0
+VAC.US,D,20241206,000000,97.78,98.25,95.52,96.72,220172,0
+VAC.US,D,20241209,000000,97.44,98.07,95.3,95.5,237453,0
+VAC.US,D,20241210,000000,94.82,96.98,94.51,95.5,363059,0
+VAC.US,D,20241211,000000,96.565,97.04,95.38,96,240200,0
+VAC.US,D,20241212,000000,95.81,96.905,94.72,94.85,179453,0
+VAC.US,D,20241213,000000,95.885,95.885,93.08,94.55,283724,0
+VAC.US,D,20241216,000000,94.07,95.8,93.98,94.39,209533,0
+VAC.US,D,20241217,000000,93.559,94.57,92.93,94.05,305383,0
+VAC.US,D,20241218,000000,93.578,94.83,88.875,88.97,398961,0
+VAC.US,D,20241219,000000,89.23,90.275,88.5,90.09,378690,0
+VAC.US,D,20241220,000000,89.4,91.4,89.02,90.24,681198,0
+VAC.US,D,20241223,000000,90.285,90.52,89.3,90.34,211103,0
+VAC.US,D,20241224,000000,89.5901,91.71,89.5901,91.61,74565,0
+VAC.US,D,20241226,000000,91.015,92.195,90.7,91.52,145597,0
+VAC.US,D,20241227,000000,90.75,91.9227,89.77,90.63,120802,0
+VAC.US,D,20241230,000000,89.23,89.73,87.76,88.95,210983,0
+VAC.US,D,20241231,000000,89.68,90.67,89.4401,89.8,225354,0
+VAC.US,D,20250102,000000,89.84,90.43,86.8,87.39,385103,0
+VAC.US,D,20250103,000000,88,88.01,85.7,86.87,396142,0
+VAC.US,D,20250106,000000,87.065,88.235,85.8,86.05,551028,0
+VAC.US,D,20250107,000000,86.66,86.91,85.345,85.75,331132,0
+VAC.US,D,20250108,000000,85.09,85.96,84.562,85.57,285793,0
+VAC.US,D,20250110,000000,84.22,85.65,83.14,83.2,247439,0
+VAC.US,D,20250113,000000,82.615,83,81.01,82.3,386896,0
+VAC.US,D,20250114,000000,83.67,85.8,83.5,85.05,442739,0
+VAC.US,D,20250115,000000,87.72,88.745,86.12,86.34,297841,0
+VAC.US,D,20250116,000000,86.97,87.62,84.87,85.17,227662,0
+VAC.US,D,20250117,000000,86.32,86.53,85.03,85.04,189129,0
+VAC.US,D,20250121,000000,85.795,87.1,85.58,86.84,240266,0
+VAC.US,D,20250122,000000,86.165,86.38,85.465,86.11,206035,0
+VAC.US,D,20250123,000000,85.74,87.23,85.355,86.75,205975,0
+VAC.US,D,20250124,000000,86.65,87.35,86.01,86.75,324004,0
+VAC.US,D,20250127,000000,87.31,90,86.47,88.27,321040,0
+VAC.US,D,20250128,000000,88.175,88.65,87.44,87.65,268853,0
+VAC.US,D,20250129,000000,87.865,88.44,85.6,86.9,291090,0
+VAC.US,D,20250130,000000,87.91,89.63,87.52,89.11,366895,0
+VAC.US,D,20250131,000000,88.97,89.52,86.3,86.77,265752,0
+VAC.US,D,20250203,000000,84.04,85.57,82.4,84.89,320141,0
+VAC.US,D,20250204,000000,84.555,84.98,83.765,84.37,282264,0
+VAC.US,D,20250205,000000,84.525,84.71,83.63,83.74,196152,0
+VAC.US,D,20250206,000000,84.32,87.34,84,87.32,360179,0
+VAC.US,D,20250207,000000,87.075,87.63,84.84,85.48,338305,0
+VAC.US,D,20250210,000000,85.49,86.01,83.655,84.02,261122,0
+VAC.US,D,20250211,000000,83.01,84.15,80.11,83.89,533278,0
+VAC.US,D,20250212,000000,82.35,83.95,80.855,83.91,429410,0
+VAC.US,D,20250213,000000,84.07,85.45,83.9,85.25,284259,0
+VAC.US,D,20250214,000000,86.015,87.19,85.88,86.47,416738,0
+VAC.US,D,20250218,000000,86.47,88.63,85.885,88.62,770969,0
+VAC.US,D,20250219,000000,88.02,91.18,86.65,90.95,545007,0
+VAC.US,D,20250220,000000,90.725,90.9525,87.28,87.92,825009,0
+VAC.US,D,20250221,000000,87.885,88.8,83.945,84.14,949936,0
+VAC.US,D,20250224,000000,84.5,87.98,84.215,86.7,479593,0
+VAC.US,D,20250225,000000,87.37,87.89,83.72,85.28,511250,0
+VAC.US,D,20250226,000000,86.56,88.69,85.23,85.38,977154,0
+VAC.US,D,20250227,000000,82.46,83.55,76.23,77.47,1301700,0
+VAC.US,D,20250228,000000,76.815,77.84,73.79,75.44,859042,0
+VAC.US,D,20250303,000000,76.24,76.68,73.27,73.38,634624,0
+VAC.US,D,20250304,000000,72.16,72.6,69.7401,71.07,782633,0
+VAC.US,D,20250305,000000,71.4055,73.68,70.56,72.9,747157,0
+VAC.US,D,20250306,000000,72,73.1,71.07,71.72,554163,0
+VAC.US,D,20250307,000000,72.805,73.65,70.705,72.93,532742,0
+VAC.US,D,20250310,000000,72.02,73.245,69.99,71.16,747805,0
+VAC.US,D,20250311,000000,71.16,71.16,67.54,67.69,726437,0
+VAC.US,D,20250312,000000,69.19,69.23,66.85,68.6,485357,0
+VAC.US,D,20250313,000000,69.1337,69.1337,66.06,66.4,645556,0
+VAC.US,D,20250314,000000,67.575,68.04,65.94,66.54,607466,0
+VAC.US,D,20250317,000000,67.02,70.245,66.93,68.55,607621,0
+VAC.US,D,20250318,000000,67.8,68.37,65.43,65.56,579012,0
+VAC.US,D,20250319,000000,66.71,68.19,65.56,67.79,564525,0
+VAC.US,D,20250320,000000,67.1,68.645,66.63,66.73,388914,0
+VAC.US,D,20250321,000000,65.19,66,63.46,65.85,617494,0
+VAC.US,D,20250324,000000,67.225,68.25,66.32,67.17,498135,0
+VAC.US,D,20250325,000000,67.655,68.74,66.77,67.07,388433,0
+VAC.US,D,20250326,000000,67.205,68.305,65.86,66.21,388624,0
+VAC.US,D,20250327,000000,65.91,66.81,64.635,66.74,463796,0
+VAC.US,D,20250328,000000,66.685,66.685,65.3125,66.15,548877,0
+VAC.US,D,20250331,000000,64.89,65.36,63.8201,64.24,599668,0
+VAC.US,D,20250401,000000,64.29,64.605,61.86,62.94,561797,0
+VAC.US,D,20250402,000000,61.995,65.83,61.87,65.57,355016,0
+VAC.US,D,20250403,000000,61.88,61.88,56.2,56.62,946517,0
+VAC.US,D,20250404,000000,54.761,55.47,50.97,54.57,770329,0
+VAC.US,D,20250407,000000,53.28,57.34,51.135,53.18,1026906,0
+VAC.US,D,20250408,000000,55.31,55.95,50.24,50.86,658794,0
+VAC.US,D,20250409,000000,50.81,60.1026,49.22,59.28,1004886,0
+VAC.US,D,20250410,000000,56.89,57.02,51.645,52.83,669136,0
+VAC.US,D,20250411,000000,53.1566,54.11,51.525,53.47,480197,0
+VAC.US,D,20250414,000000,53.92,54.32,50.84,53.89,650553,0
+VAC.US,D,20250415,000000,53.765,54.81,52.35,53.02,317840,0
+VAC.US,D,20250416,000000,52.62,53.6999,51.63,52.59,487944,0
+VAC.US,D,20250417,000000,52.835,53.77,52.22,53.18,303843,0
+VAC.US,D,20250421,000000,52.605,53.2,52.18,52.8,493303,0
+VAC.US,D,20250422,000000,53.706,53.94,51.69,53.05,1024738,0
+VAC.US,D,20250423,000000,54.8,57.175,52.8,53.06,1195006,0
+VAC.US,D,20250424,000000,53.32,55.99,52.78,55.78,1368102,0
+VAC.US,D,20250425,000000,55.37,56.695,55.0894,55.67,359583,0
+VAC.US,D,20250428,000000,55.85,57.22,55.42,55.86,397172,0
+VAC.US,D,20250429,000000,55.64,56.205,54.59,55.9,362020,0
+VAC.US,D,20250430,000000,54.99,55.04,52.66,54.81,629597,0
+VAC.US,D,20250501,000000,55.58,58.45,55.53,57.2,858239,0
+VAC.US,D,20250502,000000,58.45,60.16,58.285,59.61,498403,0
+VAC.US,D,20250505,000000,58.87,60.2858,58.41,58.48,474375,0
+VAC.US,D,20250506,000000,58.23,58.81,57.56,58.02,466343,0
+VAC.US,D,20250507,000000,58.31,59.08,57.89,58.2,600700,0
+VAC.US,D,20250508,000000,61.99,66.445,61.46,64.32,990913,0
+VAC.US,D,20250509,000000,64.005,65.35,63.52,64.65,595993,0
+VAC.US,D,20250512,000000,69.02,72,68.87,69.93,817251,0
+VAC.US,D,20250513,000000,70.14,73.16,70.055,72.32,891340,0
+VAC.US,D,20250514,000000,71.47,72.76,71.47,72.22,556685,0
+VAC.US,D,20250515,000000,71.845,72.24,71.27,71.39,382394,0
+VAC.US,D,20250516,000000,71.41,72.1,70.7447,71.69,443464,0
+VAC.US,D,20250519,000000,70.06,70.745,70,70.53,410587,0
+VAC.US,D,20250520,000000,70.49,70.66,69.5395,70.13,406103,0
+VAC.US,D,20250521,000000,68.915,68.915,66.25,66.49,825424,0
+VAC.US,D,20250522,000000,66.5,67.82,66.175,67.59,643489,0
+VAC.US,D,20250523,000000,64.21,66.29,64.21,65.76,494995,0
+VAC.US,D,20250527,000000,67.25,68.13,66.69,68.02,701249,0
+VAC.US,D,20250528,000000,67.28,68.125,66.92,67.3,345479,0
+VAC.US,D,20250529,000000,67.79,68.01,66.555,67.67,498129,0
+VAC.US,D,20250530,000000,67.155,67.5408,65.705,65.86,587434,0
+VAC.US,D,20250602,000000,65.86,65.86,63.75,64.47,595206,0
+VAC.US,D,20250603,000000,64.285,66.41,64,65.81,523841,0
+VAC.US,D,20250604,000000,65.965,66.62,65.46,65.54,445695,0
+VAC.US,D,20250605,000000,66.02,66.235,64.14,65.02,406698,0
+VAC.US,D,20250606,000000,66.18,66.33,65.19,66.04,374174,0
+VAC.US,D,20250609,000000,66.59,67.36,66.07,66.58,338828,0
+VAC.US,D,20250610,000000,66.59,68.3258,66.5,67.75,305159,0
+VAC.US,D,20250611,000000,68.185,68.94,67.3075,67.4,456929,0
+VAC.US,D,20250612,000000,66.86,67.49,65.88,67.18,308010,0
+VAC.US,D,20250613,000000,65.27,66.465,64.47,64.81,472442,0
+VAC.US,D,20250616,000000,65.715,67.72,65.5,67.36,358229,0
+VAC.US,D,20250617,000000,66.835,68.04,65.97,68,1010055,0
+VAC.US,D,20250618,000000,67.585,68.76,67.13,68,870759,0
+VAC.US,D,20250620,000000,68.455,68.99,67.8,68.37,496760,0
+VAC.US,D,20250623,000000,69.22,70.105,67.455,69.89,599816,0
+VAC.US,D,20250624,000000,71.61,72.645,70.85,72,530230,0
+VAC.US,D,20250625,000000,71.995,72.96,71.76,71.77,543924,0
+VAC.US,D,20250626,000000,72.55,74.39,72.16,73.36,547623,0
+VAC.US,D,20250627,000000,73.605,74.735,73.02,73.83,5115979,0
+VAC.US,D,20250630,000000,74.1475,74.5,71.67,72.31,624634,0
+VAC.US,D,20250701,000000,72.35,78.1699,72.03,76.23,953928,0
+VAC.US,D,20250702,000000,76.565,79.5,76.28,79.18,739905,0
+VAC.US,D,20250703,000000,79.6,81.16,79.55,80.12,361729,0
+VAC.US,D,20250707,000000,78.98,80.98,78.4,79.19,580694,0
+VAC.US,D,20250708,000000,79.5904,81.31,79.49,80.49,608670,0
+VAC.US,D,20250709,000000,81.39,81.39,79.88,80.61,559747,0
+VAC.US,D,20250710,000000,80.445,84.24,80.19,83.36,542068,0
+VAC.US,D,20250711,000000,82.64,83.87,82.0921,83.52,523032,0
+VAC.US,D,20250714,000000,83.05,84.27,82.49,83.86,358296,0
+VAC.US,D,20250715,000000,83.8,84.3,80.255,80.4,477574,0
+VAC.US,D,20250716,000000,81.295,81.76,79,80.22,397713,0
+VAC.US,D,20250717,000000,80.59,80.97,79.39,79.92,409013,0
+VAC.US,D,20250718,000000,79.91,80.37,79.29,79.9,495831,0
+VAC.US,D,20250721,000000,81.085,81.43,79.52,79.61,360820,0
+VAC.US,D,20250722,000000,79.95,81.81,79.815,81.56,464884,0
+VAC.US,D,20250723,000000,82.485,86.33,82.485,84.85,560370,0
+VAC.US,D,20250724,000000,84.335,85.245,82.17,82.35,402353,0
+VAC.US,D,20250725,000000,83,84.23,82.01,84.19,394919,0
+VAC.US,D,20250728,000000,83.79,83.965,82.67,82.76,402812,0
+VAC.US,D,20250729,000000,83.28,84.07,81.09,81.38,363324,0
+VAC.US,D,20250730,000000,81.33,81.91,79.18,79.97,450476,0
+VAC.US,D,20250731,000000,78.92,79.25,74.05,74.47,695199,0
+VAC.US,D,20250801,000000,72.88,73.77,70.61,73.51,711284,0
+VAC.US,D,20250804,000000,74.41,75.47,74.325,74.35,646002,0
+VAC.US,D,20250805,000000,76.44,77.7,70.48,72.98,1080568,0
+VAC.US,D,20250806,000000,73.505,73.74,71.95,72.18,492310,0
+VAC.US,D,20250807,000000,72.935,73.87,70.705,71.45,471590,0
+VAC.US,D,20250808,000000,71.785,71.785,69.7615,70.86,354743,0
+VAC.US,D,20250811,000000,70.95,71.59,69.64,70.53,490760,0
+VAC.US,D,20250812,000000,71.38,73.945,71.33,73.62,503314,0
+VAC.US,D,20250813,000000,72.53,76.86,72.53,76.83,489891,0
+VAC.US,D,20250814,000000,76.49,76.49,74.1,75.41,320998,0
+VAC.US,D,20250815,000000,75.575,76.01,74.655,75.02,284878,0
+VAC.US,D,20250818,000000,74.6,75.42,74.4,75.02,310516,0
+VAC.US,D,20250819,000000,75.23,76.535,74.91,75.29,303704,0
+VAC.US,D,20250820,000000,74.37,75,72.88,73.5,395682,0
+VAC.US,D,20250821,000000,72.63,74.06,72.47,73.95,276089,0
+VAC.US,D,20250822,000000,74.645,79.83,74.29,79.34,513073,0
+VAC.US,D,20250825,000000,79.095,79.1,77.535,77.58,277113,0
+VAC.US,D,20250826,000000,77.925,78.695,77.275,77.5,209603,0
+VAC.US,D,20250827,000000,78.045,78.747,77.51,78.56,189647,0
+VAC.US,D,20250828,000000,78.8,79.3424,77.375,78.61,223069,0
+VAC.US,D,20250829,000000,78.66,78.79,77.515,78.15,219332,0
+VAC.US,D,20250902,000000,76.125,77.25,75.66,77.18,302188,0
+VAC.US,D,20250903,000000,76.87,78.87,76.6179,77.73,382072,0
+VAC.US,D,20250904,000000,78.23,79.34,77.47,78.82,343838,0
+VAC.US,D,20250905,000000,79.345,81.18,77.8,79.02,338351,0
+VAC.US,D,20250908,000000,79.125,79.18,76.985,78.23,371440,0
+VAC.US,D,20250909,000000,78.34,78.94,77.035,78.28,363283,0
+VAC.US,D,20250910,000000,78.475,78.89,76.29,76.37,345180,0
+VAC.US,D,20250911,000000,76.625,79.56,76.625,79.45,421224,0
+VAC.US,D,20250912,000000,79.38,79.38,77.05,77.07,366352,0
+VAC.US,D,20250915,000000,77.825,77.825,75.84,76.73,506538,0
+VAC.US,D,20250916,000000,77.13,78.225,75.88,77.91,427075,0
+VAC.US,D,20250917,000000,76.835,78.81,74.96,75.74,432351,0
+VAC.US,D,20250918,000000,76.56,78.05,76.3,77.36,396760,0
+VAC.US,D,20250919,000000,77.15,77.425,75.4,76.32,1925806,0
+VAC.US,D,20250922,000000,76.14,76.24,73.82,73.84,403976,0
+VAC.US,D,20250923,000000,74.105,74.87,72.44,72.8,362302,0
+VAC.US,D,20250924,000000,72.91,74.245,72.18,72.64,307344,0
+VAC.US,D,20250925,000000,71.91,72.55,69.9,70.32,406202,0
+VAC.US,D,20250926,000000,70.84,70.84,69.51,69.85,399320,0
+VAC.US,D,20250929,000000,70.185,70.35,68.79,69.29,464918,0
+VAC.US,D,20250930,000000,68.81,68.85,66.16,66.56,699390,0
+VAC.US,D,20251001,000000,66.2018,66.83,65.725,66.19,444341,0
+VAC.US,D,20251002,000000,66.345,67.525,65.81,67.26,327974,0
+VAC.US,D,20251003,000000,67.855,69.4873,67.59,68.63,616186,0
+VAC.US,D,20251006,000000,68.7,69.2442,66.64,68.42,538767,0
+VAC.US,D,20251007,000000,68.6,68.6,64.65,64.8,538335,0
+VAC.US,D,20251008,000000,64.745,65.88,63.71,65.34,281353,0
+VAC.US,D,20251009,000000,65.525,66.42,64.81,64.85,272856,0
+VAC.US,D,20251010,000000,64.75,65.52,62.21,62.49,343443,0
+VAC.US,D,20251013,000000,63.87,65.28,63.745,64.95,360814,0
+VAC.US,D,20251014,000000,64.5151,67.09,63.66,66.48,318217,0
+VAC.US,D,20251015,000000,66.93,67.58,65.75,66.32,285780,0
+VAC.US,D,20251016,000000,66.435,67.16,65.97,67.03,364049,0
+VAC.US,D,20251017,000000,66.84,67.71,66.54,66.88,254399,0
+VAC.US,D,20251020,000000,67.25,68.51,67.01,67.81,298064,0
+VAC.US,D,20251021,000000,67.38,69.44,67.15,69.18,317402,0
+VAC.US,D,20251022,000000,68.65,72.892,68.65,71.87,755454,0
+VAC.US,D,20251023,000000,71.455,71.905,69.71,69.93,438304,0
+VAC.US,D,20251024,000000,70.51,71.025,69.98,70.5,267371,0
+VAC.US,D,20251027,000000,70.74,72.0275,70.01,70.59,332559,0
+VAC.US,D,20251028,000000,69.08,70.12,67.78,68.4,400027,0
+VAC.US,D,20251029,000000,67.75,68.3,65.82,66.54,483699,0
+VAC.US,D,20251030,000000,66.25,67.2,65.41,65.45,464407,0
+VAC.US,D,20251031,000000,66.175,66.23,64.18,65.98,353294,0
+VAC.US,D,20251103,000000,65.06,67.55,64.51,67.49,443607,0
+VAC.US,D,20251104,000000,66.43,67.785,66.28,66.32,512569,0
+VAC.US,D,20251105,000000,66.99,69.22,66.6205,67.27,717792,0
+VAC.US,D,20251106,000000,56.28,59.52,49.5,49.51,1650704,0
+VAC.US,D,20251107,000000,49.76,50.28,46.46,47.15,1433940,0
+VAC.US,D,20251110,000000,48.09,50.39,47.62,50.22,1275288,0
+VAC.US,D,20251111,000000,49.19,49.3,46.3,46.78,990881,0
+VAC.US,D,20251112,000000,47.2278,48,46.83,47.21,715418,0
+VAC.US,D,20251113,000000,47.1,48.01,45.5,46.05,684314,0
+VAC.US,D,20251114,000000,45.33,46.61,45.12,45.49,832286,0
+VAC.US,D,20251117,000000,47.09,47.7,45.88,46.3,922822,0
+VAC.US,D,20251118,000000,45.05,47.1008,44.58,46.58,939722,0
+VAC.US,D,20251119,000000,46.78,47.88,46.39,47.36,821305,0
+VAC.US,D,20251120,000000,47.96,49,46.51,46.81,738447,0
+VAC.US,D,20251121,000000,47.03,51.3,47.03,50.79,799263,0
+VAC.US,D,20251124,000000,51.17,52.76,50.37,52.12,1021673,0
+VAC.US,D,20251125,000000,52.74,55,52.67,54.62,778573,0
+VAC.US,D,20251126,000000,54.65,55.6,54.5,54.87,660824,0
+VAC.US,D,20251128,000000,55.17,55.2899,54.5,54.6,271671,0
+VAC.US,D,20251201,000000,54.215,55.54,54.215,54.96,501220,0
+VAC.US,D,20251202,000000,55.32,55.39,53.8001,54.67,851330,0
+VAC.US,D,20251203,000000,55.11,56.27,54.78,55.29,382253,0
+VAC.US,D,20251204,000000,55.04,55.77,54.15,54.74,568516,0
+VAC.US,D,20251205,000000,54.88,55.45,54.4,55.08,678933,0
+VAC.US,D,20251208,000000,55.455,55.69,52.8006,52.92,754888,0
+VAC.US,D,20251209,000000,52.53,53.625,52.38,53.27,593762,0
+VAC.US,D,20251210,000000,53.185,55.47,52.94,55.08,1085771,0
+VAC.US,D,20251211,000000,55.929,58.08,54.99,57.67,643400,0
+VAC.US,D,20251212,000000,57.825,59.28,57.5,57.92,706480,0
+VAC.US,D,20251215,000000,58.4568,59.08,56.89,57.87,688907,0
+VAC.US,D,20251216,000000,58.435,58.45,56.4,56.91,550068,0
+VAC.US,D,20251217,000000,56.7,59.24,56.7,58.12,689076,0
+VAC.US,D,20251218,000000,58.91,59.05,57.56,57.68,424104,0
+VAC.US,D,20251219,000000,57.66,58.29,56.86,57.76,4829973,0
+VAC.US,D,20251222,000000,57.89,59.6,57.8,59.28,758001,0
+VAC.US,D,20251223,000000,59.195,59.61,57.91,58.99,567654,0
+VAC.US,D,20251224,000000,57.97,58.57,57.548,58.28,364799,0
+VAC.US,D,20251226,000000,58.61,59.01,58.24,58.55,388022,0
+VAC.US,D,20251229,000000,58.21,58.7,57.53,58.1,564552,0
+VAC.US,D,20251230,000000,58.02,58.71,57.69,58.41,451634,0
+VAC.US,D,20251231,000000,58.08,58.61,57.435,57.69,535992,0
+VAC.US,D,20260102,000000,58.36,59.54,57.1,58.85,702350,0
+VAC.US,D,20260105,000000,58.2,60.96,58.2,59.55,473829,0
+VAC.US,D,20260106,000000,59.475,62.73,59.15,62.54,533865,0
+VAC.US,D,20260107,000000,62.01,62.27,60.58,61.12,426402,0
+VAC.US,D,20260108,000000,60.895,64.5721,60.7,63.44,495080,0
+VAC.US,D,20260109,000000,64.35,65.56,63.3348,65.37,501506,0
+VAC.US,D,20260112,000000,64.55,64.98,63.63,64.13,455827,0
+VAC.US,D,20260113,000000,64.93,65.445,62.87,63.8,621707,0
+VAC.US,D,20260114,000000,63.725,63.85,61.5301,62.54,557645,0
+VAC.US,D,20260115,000000,62.465,63.405,61.52,62.48,402485,0
+VAC.US,D,20260116,000000,59.98,60.54,58.5,59.87,676342,0
+VAC.US,D,20260120,000000,57.7582,58.7,57.55,57.6,635159,0
+VAC.US,D,20260121,000000,58.41,60.07,58.13,58.96,565006,0
+VAC.US,D,20260122,000000,59.745,60.505,58.12,59.09,687877,0
+VAC.US,D,20260123,000000,58.975,59.32,57.24,57.45,391320,0
+VAC.US,D,20260126,000000,57.595,57.9499,55.745,56.61,452737,0
+VAC.US,D,20260127,000000,56.485,56.615,55.105,55.22,380979,0
+VAC.US,D,20260128,000000,55.38,56.1844,54.34,54.37,409150,0
+VAC.US,D,20260129,000000,54.89,55.63,54.3,55.27,639515,0
+VAC.US,D,20260130,000000,54.885,55.13,53.19,54.31,921900,0
+VAC.US,D,20260202,000000,54,55.62,54,54.38,490063,0
+VAC.US,D,20260203,000000,54.3,55.87,52.57,53.31,548778,0
+VAC.US,D,20260204,000000,54.215,56.54,54,55.71,684689,0
+VAC.US,D,20260205,000000,55.185,55.755,53.7101,54.8,376844,0
+VAC.US,D,20260206,000000,55.12,56.42,54.65,55.58,486731,0
+VAC.US,D,20260209,000000,55.365,55.6,54.35,54.85,369714,0
+VAC.US,D,20260210,000000,55.315,57.525,55.315,55.93,411282,0
+VAC.US,D,20260211,000000,57.56,57.56,55.09,55.54,549685,0
+VAC.US,D,20260212,000000,56.485,57.005,52.835,53.31,509449,0
+VAC.US,D,20260213,000000,53.12,54.765,52.49,53.95,488060,0
+VAC.US,D,20260217,000000,54.18,57.985,54.18,57.59,980182,0
+VAC.US,D,20260218,000000,57.26,61.065,57.06,58.96,959046,0
diff --git a/daily/us/nyse stocks/2/vem.us.txt b/daily/us/nyse stocks/2/vem.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..eda8b37a8da4a7f0ae08df17943c9ad99de67ee7
--- /dev/null
+++ b/daily/us/nyse stocks/2/vem.us.txt	
@@ -0,0 +1,9 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VEM.US,D,20260204,000000,25.21,25.21,24.925,24.925,100718,0
+VEM.US,D,20260205,000000,24.8093,24.82,24.6609,24.6609,5182,0
+VEM.US,D,20260206,000000,24.97,25.2737,24.97,25.2737,1410,0
+VEM.US,D,20260210,000000,25.54,25.63,25.52,25.5578,217884,0
+VEM.US,D,20260211,000000,25.775,25.9158,25.775,25.9158,2750,0
+VEM.US,D,20260212,000000,26.01,26.09,25.6361,25.6361,2958,0
+VEM.US,D,20260213,000000,26.66,26.8,25.6329,25.6329,5095,0
+VEM.US,D,20260217,000000,25.51,25.6201,25.51,25.6201,265,0
diff --git a/daily/us/nyse stocks/2/viv.us.txt b/daily/us/nyse stocks/2/viv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..13890e9a341fe7cbb0ee51ec9cd41f25b69b3523
--- /dev/null
+++ b/daily/us/nyse stocks/2/viv.us.txt	
@@ -0,0 +1,5274 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VIV.US,D,20050225,000000,8.66237,8.73659,8.56317,8.61133,457051.12918140995,0
+VIV.US,D,20050228,000000,8.61133,8.6363,8.44216,8.50074,754803.8706539227,0
+VIV.US,D,20050301,000000,8.34168,8.5373,8.3052,8.48934,688221.4249998042,0
+VIV.US,D,20050302,000000,8.3174,8.48934,8.16992,8.40401,713456.8631048829,0
+VIV.US,D,20050303,000000,8.46356,8.56317,8.23118,8.4155,463155.90748264675,0
+VIV.US,D,20050304,000000,8.47418,8.5267,8.40401,8.45296,628554.0282214459,0
+VIV.US,D,20050307,000000,8.51242,8.61133,8.4155,8.4155,198776.62675976014,0
+VIV.US,D,20050308,000000,8.29202,8.36586,8.0963,8.12226,717360.8940548863,0
+VIV.US,D,20050309,000000,8.02256,8.03574,7.64201,7.73893,659329.1742395592,0
+VIV.US,D,20050310,000000,7.71624,7.78818,7.5543,7.76341,263812.19222614856,0
+VIV.US,D,20050311,000000,7.93744,8.05864,7.50693,7.65519,318022.62354117545,0
+VIV.US,D,20050314,000000,7.48305,7.76341,7.38385,7.76341,383540.5169460726,0
+VIV.US,D,20050315,000000,7.75013,7.75013,7.38385,7.48305,570761.4542668523,0
+VIV.US,D,20050316,000000,7.35867,7.54241,7.35867,7.45827,213744.9377218486,0
+VIV.US,D,20050317,000000,7.39683,7.77619,7.30903,7.77619,708241.0616108208,0
+VIV.US,D,20050318,000000,7.57878,7.57878,7.43141,7.50693,855162.3897092815,0
+VIV.US,D,20050321,000000,7.42081,7.46957,7.34499,7.42081,348387.0844735608,0
+VIV.US,D,20050322,000000,7.45827,7.50693,6.90627,7.09952,1029681.3519464092,0
+VIV.US,D,20050323,000000,7.01529,7.01529,6.67397,6.84651,873721.9247993234,0
+VIV.US,D,20050324,000000,6.93253,7.02618,6.84651,6.91955,829361.8812159809,0
+VIV.US,D,20050328,000000,6.84651,6.90627,6.77476,6.83452,640602.1361415847,0
+VIV.US,D,20050329,000000,6.91955,7.05275,6.68665,6.7373,682439.5440632572,0
+VIV.US,D,20050330,000000,6.89517,7.27215,6.87099,7.19921,1288447.2637949744,0
+VIV.US,D,20050331,000000,7.24907,7.35867,7.19921,7.33321,741288.5978329583,0
+VIV.US,D,20050401,000000,7.48305,7.5543,7.26047,7.29733,875027.641017804,0
+VIV.US,D,20050404,000000,7.29733,7.37027,7.12439,7.35867,863956.2976258683,0
+VIV.US,D,20050405,000000,7.35867,7.35867,7.17226,7.19921,519155.3920089261,0
+VIV.US,D,20050406,000000,7.19921,7.31963,7.14877,7.17226,771325.116129339,0
+VIV.US,D,20050407,000000,7.23609,7.52983,7.23609,7.46957,1376518.5290694612,0
+VIV.US,D,20050408,000000,7.45827,7.45827,7.30903,7.37027,370438.95637362514,0
+VIV.US,D,20050411,000000,7.35867,7.54241,7.35867,7.43141,146760.8884703788,0
+VIV.US,D,20050412,000000,7.46957,7.65519,7.27215,7.60484,939659.5847783253,0
+VIV.US,D,20050413,000000,7.61743,7.80107,7.44519,7.52983,855162.3897092815,0
+VIV.US,D,20050414,000000,7.49484,7.49484,7.30903,7.39683,385988.4825921532,0
+VIV.US,D,20050415,000000,7.35867,7.37027,7.12439,7.13747,1220967.7688995674,0
+VIV.US,D,20050418,000000,7.13747,7.35867,7.13747,7.26047,505887.33748280886,0
+VIV.US,D,20050419,000000,7.37027,7.5543,7.37027,7.44519,413174.42259083904,0
+VIV.US,D,20050420,000000,7.35867,7.38385,7.11131,7.12439,1064039.6496583722,0
+VIV.US,D,20050421,000000,7.13747,7.27215,7.09952,7.24907,422616.1433453413,0
+VIV.US,D,20050422,000000,7.23609,7.33321,6.91955,6.94482,1078283.4596584495,0
+VIV.US,D,20050425,000000,6.97951,7.19921,6.97951,7.16087,483750.70502452523,0
+VIV.US,D,20050426,000000,6.93253,7.07524,6.93253,7.02618,1139897.3221133132,0
+VIV.US,D,20050427,000000,7.02618,7.11131,6.95443,6.97951,508492.71559418243,0
+VIV.US,D,20050428,000000,6.94482,6.97951,6.60083,6.62403,971314.6261152268,0
+VIV.US,D,20050429,000000,6.62403,6.62403,6.35427,6.47785,1562269.2743266562,0
+VIV.US,D,20050502,000000,6.52641,6.67397,6.42829,6.53889,574990.4006900716,0
+VIV.US,D,20050503,000000,6.46585,6.55207,6.29381,6.32979,361576.4327670365,0
+VIV.US,D,20050504,000000,6.34128,6.62403,6.34128,6.61153,599819.189926494,0
+VIV.US,D,20050505,000000,6.60083,6.79607,6.56417,6.67397,559200.719556547,0
+VIV.US,D,20050506,000000,6.71203,6.82183,6.69905,6.79607,437838.7359821278,0
+VIV.US,D,20050509,000000,6.79607,6.79607,6.50054,6.51373,452489.1948508412,0
+VIV.US,D,20050510,000000,6.46585,6.50054,6.13297,6.29381,678446.7163379624,0
+VIV.US,D,20050511,000000,6.26854,6.32979,6.07232,6.32979,4865966.416725883,0
+VIV.US,D,20050512,000000,6.26854,6.29381,6.17023,6.19531,647845.1276533696,0
+VIV.US,D,20050513,000000,6.13297,6.2072,5.8876,6.01107,574586.7789842044,0
+VIV.US,D,20050516,000000,5.99849,6.15824,5.92466,6.13297,384033.944481494,0
+VIV.US,D,20050517,000000,6.12088,6.13297,6.06023,6.13297,167763.34393518633,0
+VIV.US,D,20050518,000000,6.15824,6.23168,6.13297,6.17023,1786849.4367424962,0
+VIV.US,D,20050519,000000,6.17023,6.17023,5.99849,6.06023,366856.81373404845,0
+VIV.US,D,20050520,000000,6.08461,6.0966,6.01107,6.06023,563019.9899483213,0
+VIV.US,D,20050523,000000,5.93674,6.04734,5.93674,6.01107,772220.1472620916,0
+VIV.US,D,20050524,000000,5.96162,6.03555,5.96162,6.03555,397053.77165850106,0
+VIV.US,D,20050525,000000,5.99849,6.08461,5.8758,6.08461,641904.8251972765,0
+VIV.US,D,20050526,000000,6.07232,6.13297,6.01107,6.13297,288147.5539271497,0
+VIV.US,D,20050527,000000,6.15824,6.37835,6.07232,6.30679,1567643.4973402442,0
+VIV.US,D,20050531,000000,6.34128,6.39093,6.18272,6.21988,336665.91013518366,0
+VIV.US,D,20050601,000000,6.25566,6.52641,6.25566,6.47785,1040993.8593076143,0
+VIV.US,D,20050602,000000,6.56417,6.68665,6.45357,6.55207,1424137.8179276907,0
+VIV.US,D,20050603,000000,6.56417,6.60083,6.28163,6.34128,578983.2284153663,0
+VIV.US,D,20050606,000000,6.21988,6.21988,5.8876,6.13297,1675654.683938813,0
+VIV.US,D,20050607,000000,6.07232,6.10859,5.90008,6.02287,2453089.6236407636,0
+VIV.US,D,20050608,000000,6.04734,6.08461,5.80187,5.85082,550007.226151155,0
+VIV.US,D,20050609,000000,5.6543,5.72794,5.51893,5.6543,781744.6104662973,0
+VIV.US,D,20050610,000000,5.72794,5.86322,5.67016,5.82644,641413.4157703811,0
+VIV.US,D,20050613,000000,5.82644,5.94904,5.71536,5.75292,794849.1982015437,0
+VIV.US,D,20050614,000000,5.72794,6.03555,5.64182,6.01107,1462398.1284810407,0
+VIV.US,D,20050615,000000,5.8758,5.94904,5.75292,5.86322,401543.0540820161,0
+VIV.US,D,20050616,000000,6.01107,6.07232,5.8758,6.02287,626841.6631343091,0
+VIV.US,D,20050617,000000,6.23168,6.34128,6.17023,6.25566,1337524.6360656428,0
+VIV.US,D,20050620,000000,6.2072,6.3178,6.08461,6.10859,568643.4493653123,0
+VIV.US,D,20050621,000000,6.12088,6.12088,5.8876,6.06023,738603.5044346802,0
+VIV.US,D,20050622,000000,6.04734,6.10859,5.75292,5.86322,537881.4210526376,0
+VIV.US,D,20050623,000000,5.75292,5.75292,5.21221,5.21221,1037333.0104354061,0
+VIV.US,D,20050624,000000,5.335,5.53152,5.335,5.39614,524441.8273015259,0
+VIV.US,D,20050627,000000,5.42092,5.5562,5.39614,5.53152,507436.23577907484,0
+VIV.US,D,20050628,000000,5.53152,5.5562,5.4332,5.48246,464376.86314289813,0
+VIV.US,D,20050629,000000,5.45778,5.48246,5.29813,5.32261,812996.0300973315,0
+VIV.US,D,20050630,000000,5.335,5.39614,5.21221,5.23659,349685.7373121907,0
+VIV.US,D,20050701,000000,5.27345,5.34708,5.23659,5.32261,1694292.9252615664,0
+VIV.US,D,20050705,000000,5.03987,5.13848,4.94512,5.10141,1278267.9243729922,0
+VIV.US,D,20050706,000000,4.99101,5.1137,4.97833,5.1137,800222.4121608988,0
+VIV.US,D,20050707,000000,5.02768,5.07703,4.90786,4.94512,905708.9449893014,0
+VIV.US,D,20050708,000000,4.96911,5.10141,4.90786,5.06464,2293388.6232802724,0
+VIV.US,D,20050711,000000,5.1137,5.27345,5.1137,5.21221,607142.9057794564,0
+VIV.US,D,20050712,000000,5.23659,5.50674,5.2244,5.40882,1624133.382239196,0
+VIV.US,D,20050713,000000,5.51893,5.64182,5.45778,5.48246,987024.5919618468,0
+VIV.US,D,20050714,000000,5.59306,5.69098,5.45778,5.67878,1836573.612796797,0
+VIV.US,D,20050715,000000,5.5438,5.69098,5.49504,5.64182,800868.2068902884,0
+VIV.US,D,20050718,000000,5.64182,5.77739,5.64182,5.7648,1430979.2058421138,0
+VIV.US,D,20050719,000000,5.64182,5.6666,5.51893,5.56808,1078930.263442082,0
+VIV.US,D,20050720,000000,5.45778,5.6666,5.38425,5.62972,634657.7974684298,0
+VIV.US,D,20050721,000000,5.62972,5.62972,5.39614,5.45778,1825266.1507068563,0
+VIV.US,D,20050722,000000,5.39614,5.46998,5.24888,5.27345,1204443.4962613822,0
+VIV.US,D,20050725,000000,4.99101,5.21221,4.95682,5.1137,1142257.5000384257,0
+VIV.US,D,20050726,000000,4.99101,5.15066,4.92035,5.10141,1263870.738124704,0
+VIV.US,D,20050727,000000,5.05235,5.17514,4.88358,5.10141,1303832.3141683387,0
+VIV.US,D,20050728,000000,5.12599,5.335,5.12599,5.27345,930620.4766754272,0
+VIV.US,D,20050729,000000,5.35967,5.45778,5.335,5.38425,751548.6615961076,0
+VIV.US,D,20050801,000000,5.50674,5.64182,5.42092,5.5562,848493.5500740955,0
+VIV.US,D,20050802,000000,5.7648,5.8876,5.64182,5.69098,1287797.4328485432,0
+VIV.US,D,20050803,000000,5.7648,5.80187,5.5438,5.5562,478129.26371606,0
+VIV.US,D,20050804,000000,5.60505,5.67878,5.40882,5.4332,315086.27563098836,0
+VIV.US,D,20050805,000000,5.49504,5.60505,5.31359,5.37464,1134601.8053322965,0
+VIV.US,D,20050808,000000,5.39932,5.45778,5.27692,5.33806,568971.392001327,0
+VIV.US,D,20050809,000000,5.43628,5.48246,5.35036,5.46998,586951.7299434451,0
+VIV.US,D,20050810,000000,5.5438,5.6666,5.36244,5.45778,786460.9300993601,0
+VIV.US,D,20050811,000000,5.50674,5.50674,5.11648,5.27692,1152923.203615898,0
+VIV.US,D,20050812,000000,4.96911,5.22737,4.96911,5.1907,1971376.199176601,0
+VIV.US,D,20050815,000000,5.27692,5.36244,5.21518,5.26424,1153976.6562682167,0
+VIV.US,D,20050816,000000,5.31359,5.32538,5.10448,5.15374,782400.4957383366,0
+VIV.US,D,20050817,000000,5.20299,5.23976,5.17812,5.1907,4290398.836996495,0
+VIV.US,D,20050818,000000,5.1907,5.1907,5.05552,5.10448,16153239.348868715,0
+VIV.US,D,20050819,000000,5.092,5.10448,4.82194,5.03075,4233420.569833486,0
+VIV.US,D,20050822,000000,5.092,5.22737,5.092,5.21518,818217.8859169914,0
+VIV.US,D,20050823,000000,5.15374,5.20299,5.03075,5.10448,1012430.5602376871,0
+VIV.US,D,20050824,000000,5.03075,5.092,4.94512,4.96911,1014219.6134489394,0
+VIV.US,D,20050825,000000,4.99388,5.22737,4.99388,5.17812,1133947.9381688333,0
+VIV.US,D,20050826,000000,5.25214,5.25214,5.06762,5.10448,614059.9727637625,0
+VIV.US,D,20050829,000000,5.11648,5.17812,5.0799,5.14124,528840.2948412137,0
+VIV.US,D,20050830,000000,5.16553,5.21518,5.03075,5.03075,830096.4727206617,0
+VIV.US,D,20050831,000000,5.14124,5.21518,5.06762,5.092,530225.7263466088,0
+VIV.US,D,20050901,000000,5.092,5.15374,5.03075,5.12906,463067.1107073556,0
+VIV.US,D,20050902,000000,5.10448,5.17812,5.0799,5.12906,1213072.9283328252,0
+VIV.US,D,20050906,000000,5.14124,5.22737,5.092,5.21518,3772217.1823529326,0
+VIV.US,D,20050907,000000,5.22737,5.22737,5.14124,5.1907,86609.14564498987,0
+VIV.US,D,20050908,000000,5.15374,5.16553,5.0799,5.10448,1016492.0036529836,0
+VIV.US,D,20050909,000000,5.11648,5.20299,5.0799,5.16553,531605.1035264062,0
+VIV.US,D,20050912,000000,5.15374,5.15374,5.05552,5.0799,1936129.9337117262,0
+VIV.US,D,20050913,000000,5.10448,5.11648,4.90786,4.95682,1071190.817232117,0
+VIV.US,D,20050914,000000,4.95682,5.01836,4.89558,4.96911,1899662.71258666,0
+VIV.US,D,20050915,000000,5.05552,5.092,4.90786,4.94512,707754.6974552502,0
+VIV.US,D,20050916,000000,4.92035,4.92035,4.45357,4.60084,4146730.699847232,0
+VIV.US,D,20050919,000000,4.57636,4.62532,4.33049,4.47825,1747531.637319695,0
+VIV.US,D,20050920,000000,4.51502,4.57636,4.41681,4.52741,1142335.197216764,0
+VIV.US,D,20050921,000000,4.47825,4.58855,4.44119,4.57636,895944.3268701093,0
+VIV.US,D,20050922,000000,4.46577,4.52741,4.29383,4.47825,778971.729346991,0
+VIV.US,D,20050923,000000,4.49025,4.63771,4.34298,4.60084,578248.6369106855,0
+VIV.US,D,20050926,000000,4.60084,4.79736,4.5397,4.69935,1270699.0083336988,0
+VIV.US,D,20050927,000000,4.7604,4.78518,4.62532,4.66238,439871.9803254284,0
+VIV.US,D,20050928,000000,4.66238,4.68686,4.55189,4.63771,1254665.1360681362,0
+VIV.US,D,20050929,000000,4.63771,4.84652,4.60084,4.79736,1122070.3604194662,0
+VIV.US,D,20050930,000000,4.80995,4.84652,4.7604,4.79736,2336687.141777132,0
+VIV.US,D,20051003,000000,4.83413,4.96911,4.82194,4.90786,1547696.5126362313,0
+VIV.US,D,20051004,000000,4.94512,4.94512,4.7604,4.8715,335930.3095762399,0
+VIV.US,D,20051005,000000,4.78518,4.78518,4.52741,4.67487,2103321.1438788394,0
+VIV.US,D,20051006,000000,4.60084,4.67487,4.49025,4.56378,740312.8423590282,0
+VIV.US,D,20051007,000000,4.60084,4.72333,4.60084,4.69935,329739.7616625008,0
+VIV.US,D,20051010,000000,4.72333,4.79736,4.65,4.74841,827409.3612138476,0
+VIV.US,D,20051011,000000,4.78518,4.79736,4.41681,4.41681,6548535.1404862935,0
+VIV.US,D,20051012,000000,4.41681,4.41681,4.13387,4.14625,1415995.759066071,0
+VIV.US,D,20051013,000000,4.15865,4.3182,4.04815,4.3182,1394101.2996313297,0
+VIV.US,D,20051014,000000,4.36745,4.39203,4.19521,4.23238,1064930.644574083,0
+VIV.US,D,20051017,000000,4.29383,4.29383,4.20751,4.23238,595829.3893639982,0
+VIV.US,D,20051018,000000,4.21989,4.21989,4.01138,4.04815,1044330.8017608395,0
+VIV.US,D,20051019,000000,4.01138,4.06053,3.96213,4.01138,1233498.2047581647,0
+VIV.US,D,20051020,000000,4.02337,4.04815,3.75322,3.82665,2157288.3931160714,0
+VIV.US,D,20051021,000000,3.94954,4.03566,3.82665,4.01138,1457679.7907394823,0
+VIV.US,D,20051024,000000,4.04815,4.14625,4.03269,4.14625,410575.0988050533,0
+VIV.US,D,20051025,000000,4.12179,4.23238,4.10929,4.10929,1008683.9417529766,0
+VIV.US,D,20051026,000000,4.10929,4.17083,4.09721,4.15865,377111.832225873,0
+VIV.US,D,20051027,000000,4.17083,4.21989,4.10929,4.19521,972702.0757291479,0
+VIV.US,D,20051028,000000,4.09721,4.5397,4.09721,4.47825,3077891.9881061646,0
+VIV.US,D,20051031,000000,4.47825,4.52741,4.33049,4.47825,1246203.2070046659,0
+VIV.US,D,20051101,000000,4.51502,4.56378,4.4287,4.50273,457620.2357866739,0
+VIV.US,D,20051102,000000,4.52741,4.5397,4.45357,4.51502,2119599.2072764807,0
+VIV.US,D,20051103,000000,4.52741,4.5397,4.3182,4.3182,808359.4257511833,0
+VIV.US,D,20051104,000000,4.33049,4.36745,4.10929,4.14625,1180754.9383440237,0
+VIV.US,D,20051107,000000,4.17083,4.25685,4.13387,4.24427,1365943.6403757555,0
+VIV.US,D,20051108,000000,4.19521,4.25685,4.15865,4.23238,1194511.3751341773,0
+VIV.US,D,20051109,000000,4.21989,4.23238,4.15865,4.18323,338121.97543909657,0
+VIV.US,D,20051110,000000,4.19521,4.29383,4.15865,4.24427,427343.5625753168,0
+VIV.US,D,20051111,000000,4.29383,4.36745,4.25685,4.34298,1105630.84833945,0
+VIV.US,D,20051114,000000,4.21989,4.25685,4.17083,4.23238,733231.2995295881,0
+VIV.US,D,20051115,000000,4.19521,4.24427,4.18323,4.19521,138946.77224479403,0
+VIV.US,D,20051116,000000,4.26945,4.29383,4.14625,4.14625,374839.4420218389,0
+VIV.US,D,20051117,000000,4.20751,4.29383,4.17083,4.28153,409916.18637022516,0
+VIV.US,D,20051118,000000,4.23238,4.26945,4.15865,4.23238,301500.3690114962,0
+VIV.US,D,20051121,000000,4.29383,4.29383,4.17083,4.24427,333572.1497597035,0
+VIV.US,D,20051122,000000,4.12179,4.3182,4.07253,4.24427,1054994.4872298462,0
+VIV.US,D,20051123,000000,4.24427,4.30591,4.19521,4.23238,786632.4693243547,0
+VIV.US,D,20051125,000000,4.25685,4.30591,4.23238,4.29383,221895.06901757172,0
+VIV.US,D,20051128,000000,4.37955,4.39203,4.25685,4.29383,1229595.182862444,0
+VIV.US,D,20051129,000000,4.29383,4.39203,4.26945,4.33049,364579.3782586895,0
+VIV.US,D,20051130,000000,4.33049,4.40452,4.28153,4.35527,511583.4488068636,0
+VIV.US,D,20051201,000000,4.45357,4.51502,4.36745,4.46577,1360895.3418896163,0
+VIV.US,D,20051202,000000,4.72333,5.22737,4.69935,5.0799,7940199.574068406,0
+VIV.US,D,20051205,000000,5.0799,5.60505,4.93284,5.04324,5579252.749660054,0
+VIV.US,D,20051206,000000,5.15374,5.15374,4.96911,5.00647,2899885.734330299,0
+VIV.US,D,20051207,000000,5.0799,5.0799,4.89558,5.00647,4645124.800360691,0
+VIV.US,D,20051208,000000,5.092,5.10448,4.9818,5.00647,1807517.895245681,0
+VIV.US,D,20051209,000000,4.99388,5.03075,4.95682,5.00647,160677.7648886845,0
+VIV.US,D,20051212,000000,5.00647,5.0799,4.95682,4.96911,642144.9801122629,0
+VIV.US,D,20051213,000000,4.90786,5.04324,4.89558,5.01836,820815.1915942513,0
+VIV.US,D,20051214,000000,5.00647,5.01836,4.859,4.90786,947391.9676084697,0
+VIV.US,D,20051215,000000,4.90786,4.94512,4.79736,4.80995,556919.2478641362,0
+VIV.US,D,20051216,000000,4.80995,4.82194,4.61303,4.71154,946082.215172937,0
+VIV.US,D,20051219,000000,4.62532,4.65,4.41681,4.45357,788662.6865048665,0
+VIV.US,D,20051220,000000,4.41681,4.55189,4.41681,4.47825,749506.3357644202,0
+VIV.US,D,20051221,000000,4.51502,4.63771,4.49025,4.62532,2594479.3162602833,0
+VIV.US,D,20051222,000000,4.62532,4.65,4.51502,4.57636,655662.2710417534,0
+VIV.US,D,20051223,000000,4.51502,4.58855,4.50273,4.5397,537881.4210526376,0
+VIV.US,D,20051227,000000,4.5397,4.61303,4.52741,4.55189,645324.5101002355,0
+VIV.US,D,20051228,000000,4.57636,4.61303,4.56378,4.56378,443861.7808879242,0
+VIV.US,D,20051229,000000,4.61303,4.69935,4.58855,4.66238,391037.7901325554,0
+VIV.US,D,20051230,000000,4.62532,4.67487,4.55189,4.63771,365396.7122130736,0
+VIV.US,D,20060103,000000,4.90786,5.06762,4.859,5.03075,7017959.2930610385,0
+VIV.US,D,20060104,000000,5.33806,5.61754,5.33806,5.49504,12208702.942575825,0
+VIV.US,D,20060105,000000,5.42389,5.77739,5.42389,5.71536,5472944.846660236,0
+VIV.US,D,20060106,000000,6.07232,6.21988,5.94904,6.21988,10147869.037564738,0
+VIV.US,D,20060109,000000,6.34128,6.40313,6.02287,6.10859,3902053.2036420675,0
+VIV.US,D,20060110,000000,5.96162,5.99849,5.90008,5.9857,4866618.265780881,0
+VIV.US,D,20060111,000000,6.18272,6.28163,6.10859,6.26854,5091271.080103795,0
+VIV.US,D,20060112,000000,6.3178,6.37835,6.01107,6.01107,3955120.3764751917,0
+VIV.US,D,20060113,000000,6.01107,6.08461,5.96162,6.03555,993214.1308213129,0
+VIV.US,D,20060117,000000,6.02287,6.04734,5.82644,5.8758,1006568.9640141752,0
+VIV.US,D,20060118,000000,5.78918,5.86322,5.74022,5.82644,1944919.805411211,0
+VIV.US,D,20060119,000000,5.8876,5.92466,5.82644,5.91197,1150799.1443888003,0
+VIV.US,D,20060120,000000,5.97381,5.97381,5.78918,5.81376,1698934.5748790195,0
+VIV.US,D,20060123,000000,5.72794,5.83844,5.64182,5.82644,2220205.9536809297,0
+VIV.US,D,20060124,000000,5.8758,5.97381,5.85082,5.93674,3272282.2559774322,0
+VIV.US,D,20060125,000000,5.91197,6.01107,5.8758,5.97381,945683.6387383947,0
+VIV.US,D,20060126,000000,5.99849,6.14566,5.93674,6.10859,4541025.717146139,0
+VIV.US,D,20060127,000000,6.12088,6.24407,6.04734,6.06023,1399553.219823256,0
+VIV.US,D,20060130,000000,5.9857,6.01107,5.91197,6.01107,3169870.3114934033,0
+VIV.US,D,20060131,000000,5.9857,5.9857,5.86322,5.91197,3641005.8201010614,0
+VIV.US,D,20060201,000000,5.94904,6.13297,5.91197,6.13297,4897545.778992952,0
+VIV.US,D,20060202,000000,6.24407,6.28163,6.01107,6.03555,2516746.8209815873,0
+VIV.US,D,20060203,000000,5.91197,6.14566,5.7648,6.12088,2061234.499553774,0
+VIV.US,D,20060206,000000,6.15824,6.25566,6.13297,6.21988,1456372.0564124554,0
+VIV.US,D,20060207,000000,6.40313,6.46585,6.18272,6.28163,5069949.763491379,0
+VIV.US,D,20060208,000000,6.26854,6.47785,6.23168,6.44108,1409402.5985007577,0
+VIV.US,D,20060209,000000,6.36655,6.60083,6.36655,6.47785,1756155.01506554,0
+VIV.US,D,20060210,000000,6.68665,6.68665,6.47785,6.51373,1377736.4575669535,0
+VIV.US,D,20060213,000000,6.49043,6.49043,6.3178,6.34128,1304320.6964324953,0
+VIV.US,D,20060214,000000,6.35427,6.49043,6.2072,6.34128,1700650.9761831982,0
+VIV.US,D,20060215,000000,6.25566,6.42829,6.2072,6.37835,803149.6785826992,0
+VIV.US,D,20060216,000000,6.41502,6.78407,6.34128,6.63601,3574179.1833148845,0
+VIV.US,D,20060217,000000,6.7373,6.80945,6.57655,6.76089,2629638.803058423,0
+VIV.US,D,20060221,000000,6.45357,6.46585,6.10859,6.19531,3696035.603479008,0
+VIV.US,D,20060222,000000,6.19531,6.26854,6.15824,6.17023,1548186.913008954,0
+VIV.US,D,20060223,000000,6.14566,6.14566,5.93674,5.97381,1737521.8190141516,0
+VIV.US,D,20060224,000000,5.7648,6.41502,5.71536,6.29381,3606825.115939701,0
+VIV.US,D,20060227,000000,6.34128,6.37835,6.08461,6.15824,942910.7576190884,0
+VIV.US,D,20060228,000000,6.25566,6.25566,5.90008,6.07232,847266.5400882564,0
+VIV.US,D,20060301,000000,6.08461,6.28163,6.07232,6.26854,1644726.1616725086,0
+VIV.US,D,20060302,000000,6.25566,6.37835,6.23168,6.3178,1844470.4714721052,0
+VIV.US,D,20060303,000000,6.23168,6.53889,6.21988,6.50054,3704908.217628197,0
+VIV.US,D,20060306,000000,6.53889,6.53889,6.15824,6.17023,1228867.6547376746,0
+VIV.US,D,20060307,000000,6.03555,6.14566,5.7648,5.8876,1435448.3071803297,0
+VIV.US,D,20060308,000000,5.86322,5.99849,5.78918,5.94904,1898523.490321839,0
+VIV.US,D,20060309,000000,5.96162,6.02287,5.82644,5.86322,1271436.6270011985,0
+VIV.US,D,20060310,000000,5.92466,5.93674,5.82644,5.8758,1355352.6068138226,0
+VIV.US,D,20060313,000000,5.90008,5.92466,5.6666,5.70376,599166.3318172536,0
+VIV.US,D,20060314,000000,5.56808,5.92466,5.56808,5.74022,1731416.0316586618,0
+VIV.US,D,20060315,000000,5.77739,5.92466,5.72794,5.90008,1221049.5022949374,0
+VIV.US,D,20060316,000000,5.91197,5.97381,5.8758,5.8876,608451.6491607359,0
+VIV.US,D,20060317,000000,5.8876,5.91197,5.6666,5.75292,1077625.5562778541,0
+VIV.US,D,20060320,000000,5.70376,5.83844,5.49504,5.5438,1323529.0534146756,0
+VIV.US,D,20060321,000000,5.58048,5.58048,5.27692,5.36244,1900724.2376730423,0
+VIV.US,D,20060322,000000,5.36244,5.51893,5.33806,5.45778,627576.2546389899,0
+VIV.US,D,20060323,000000,5.45778,5.50674,5.17812,5.3014,2582594.675130985,0
+VIV.US,D,20060324,000000,5.3014,5.35036,5.20299,5.25214,2698008.283815208,0
+VIV.US,D,20060327,000000,5.20299,5.20299,5.03075,5.06762,3697581.474612516,0
+VIV.US,D,20060328,000000,4.84652,4.95682,4.74841,4.78518,5767204.242268453,0
+VIV.US,D,20060329,000000,4.72333,4.94512,4.68686,4.8715,1847655.0467313523,0
+VIV.US,D,20060330,000000,4.92035,5.10448,4.92035,5.01836,3791676.7938470216,0
+VIV.US,D,20060331,000000,5.092,5.25214,5.01836,5.25214,2497367.9338286356,0
+VIV.US,D,20060403,000000,5.28852,5.5438,5.1907,5.38702,4707646.811653725,0
+VIV.US,D,20060404,000000,5.49504,5.6543,5.39932,5.61754,3562621.4757673685,0
+VIV.US,D,20060405,000000,5.6666,5.69098,5.45778,5.5438,4087479.033425947,0
+VIV.US,D,20060406,000000,5.5562,5.58048,5.38702,5.51893,4108641.928518887,0
+VIV.US,D,20060407,000000,5.45778,5.53152,5.37464,5.4118,4075269.476823534,0
+VIV.US,D,20060410,000000,5.42389,5.42389,5.15374,5.25214,2833135.7856682274,0
+VIV.US,D,20060411,000000,5.21518,5.27692,4.95682,5.04324,2261233.0910280785,0
+VIV.US,D,20060412,000000,5.03075,5.092,4.94512,4.9818,1718061.1984657291,0
+VIV.US,D,20060413,000000,4.92035,4.99388,4.859,4.9818,1952573.4820087738,0
+VIV.US,D,20060417,000000,4.94512,4.96911,4.859,4.8715,2115778.9278304637,0
+VIV.US,D,20060418,000000,4.88358,4.99388,4.859,4.94512,3510613.809912161,0
+VIV.US,D,20060419,000000,5.05552,5.1907,5.01836,5.16553,2972407.473386247,0
+VIV.US,D,20060420,000000,5.16553,5.46998,5.11648,5.39932,5319846.088353455,0
+VIV.US,D,20060421,000000,5.48246,5.70376,5.45778,5.60505,3011554.742638377,0
+VIV.US,D,20060424,000000,5.5438,5.5438,5.27692,5.37464,1341842.379264113,0
+VIV.US,D,20060425,000000,5.35036,5.39932,5.20299,5.26424,1534594.9520638739,0
+VIV.US,D,20060426,000000,5.20299,5.33806,5.11648,5.21518,1901216.656154231,0
+VIV.US,D,20060427,000000,5.15374,5.27692,4.9818,5.092,4304076.567554077,0
+VIV.US,D,20060428,000000,5.01836,5.16553,5.01836,5.06762,2411254.2338276072,0
+VIV.US,D,20060501,000000,5.0799,5.14124,4.95682,4.99388,748369.1316081353,0
+VIV.US,D,20060502,000000,5.06762,5.0799,4.859,5.00647,3421155.095023743,0
+VIV.US,D,20060503,000000,5.11648,5.16553,5.0799,5.15374,1605000.7043267884,0
+VIV.US,D,20060504,000000,4.90786,4.99388,4.83413,4.83413,8105356.530837956,0
+VIV.US,D,20060505,000000,4.78518,4.78518,4.41681,4.49025,8974692.096748706,0
+VIV.US,D,20060508,000000,4.47825,4.49025,4.29383,4.35527,2731626.9447512054,0
+VIV.US,D,20060509,000000,4.40452,4.47825,4.35527,4.45357,1455963.3894353036,0
+VIV.US,D,20060510,000000,4.45357,4.45357,4.15865,4.25685,3989964.029288412,0
+VIV.US,D,20060511,000000,4.23238,4.23238,3.99909,4.01138,1938001.729372682,0
+VIV.US,D,20060512,000000,3.99909,4.01138,3.72854,3.78999,6730951.970452962,0
+VIV.US,D,20060515,000000,3.65511,3.80217,3.5567,3.6672,4391984.366037622,0
+VIV.US,D,20060516,000000,3.77769,3.94954,3.76541,3.91257,2454305.53402969,0
+VIV.US,D,20060517,000000,3.83914,3.88839,3.65511,3.69217,2900199.5502066524,0
+VIV.US,D,20060518,000000,3.65511,4.13387,3.65511,4.04815,4060368.772497094,0
+VIV.US,D,20060519,000000,3.99909,4.17083,3.72854,3.82665,1522143.2224378476,0
+VIV.US,D,20060522,000000,3.5567,3.59356,3.27426,3.43361,2525854.5447744573,0
+VIV.US,D,20060523,000000,3.5567,3.6672,3.27426,3.3354,1168793.60909062,0
+VIV.US,D,20060524,000000,3.20339,3.29874,2.88369,3.17902,4294138.392101274,0
+VIV.US,D,20060525,000000,3.21559,3.43361,3.06822,3.42142,4047266.2028704034,0
+VIV.US,D,20060526,000000,3.56889,3.81466,3.49515,3.77769,3794528.381198989,0
+VIV.US,D,20060530,000000,3.38446,3.47097,3.06822,3.11718,6068454.365822374,0
+VIV.US,D,20060531,000000,3.19141,3.24016,3.00688,3.10509,3341142.1371068396,0
+VIV.US,D,20060601,000000,3.06822,3.43361,3.04364,3.43361,2023550.3589855484,0
+VIV.US,D,20060602,000000,3.4459,3.65511,3.38446,3.65511,7238386.188123481,0
+VIV.US,D,20060605,000000,3.51983,3.51983,3.38446,3.4459,4643909.899025997,0
+VIV.US,D,20060606,000000,3.42142,3.43361,3.15414,3.19141,5235998.7242308725,0
+VIV.US,D,20060607,000000,3.21559,3.39694,3.12966,3.27426,4468096.3201672705,0
+VIV.US,D,20060608,000000,3.22797,3.25275,3.05603,3.15414,3127139.890547504,0
+VIV.US,D,20060609,000000,3.21559,3.22797,3.03155,3.14205,5138975.129520293,0
+VIV.US,D,20060612,000000,3.10509,3.12966,2.82224,2.89618,4211201.194925428,0
+VIV.US,D,20060613,000000,2.84722,2.93324,2.78578,2.82224,2695406.941920916,0
+VIV.US,D,20060614,000000,2.88369,2.9825,2.6506,2.95792,4879474.626167027,0
+VIV.US,D,20060615,000000,2.9825,3.12966,2.95792,3.11718,2905980.422088926,0
+VIV.US,D,20060616,000000,3.06822,3.0928,2.94543,3.0928,2422563.714026014,0
+VIV.US,D,20060619,000000,2.9825,3.05603,2.89618,2.9825,4629665.079971687,0
+VIV.US,D,20060620,000000,2.9825,3.00688,2.79796,2.79796,1561451.9403722521,0
+VIV.US,D,20060621,000000,2.82224,2.9825,2.82224,2.97031,4970734.502917893,0
+VIV.US,D,20060622,000000,2.92115,3.04364,2.82224,2.99459,4688516.151849884,0
+VIV.US,D,20060623,000000,2.85971,2.97031,2.83493,2.95792,3368809.395989791,0
+VIV.US,D,20060626,000000,2.95792,2.97031,2.88369,2.94543,1940283.2010651228,0
+VIV.US,D,20060627,000000,2.9825,2.99459,2.89618,2.92115,1480790.1605631497,0
+VIV.US,D,20060628,000000,2.92115,3.06822,2.89618,3.05603,12098166.093152337,0
+VIV.US,D,20060629,000000,3.06822,3.17902,2.9825,3.17902,2756692.8617397654,0
+VIV.US,D,20060630,000000,3.06822,3.06822,2.92115,3.01906,1653028.6601621697,0
+VIV.US,D,20060703,000000,3.01906,3.06822,2.95792,3.00688,713939.1910434015,0
+VIV.US,D,20060705,000000,2.93324,2.95792,2.77368,2.83493,1822825.248440707,0
+VIV.US,D,20060706,000000,2.83493,3.00688,2.82224,3.00688,2235347.8219765485,0
+VIV.US,D,20060707,000000,2.97031,2.9825,2.90866,2.97031,1654575.54034991,0
+VIV.US,D,20060710,000000,2.97031,3.03155,2.93324,2.94543,1307736.345118392,0
+VIV.US,D,20060711,000000,2.94543,3.0928,2.88369,3.06822,2136857.062365134,0
+VIV.US,D,20060712,000000,3.06822,3.0928,2.9825,3.04364,1877928.6927799606,0
+VIV.US,D,20060713,000000,2.9825,2.9825,2.85971,2.85971,2004095.792762724,0
+VIV.US,D,20060714,000000,2.8718,2.88369,2.77368,2.82224,1259630.692104572,0
+VIV.US,D,20060717,000000,2.82224,2.94543,2.82224,2.88369,716381.1023638942,0
+VIV.US,D,20060718,000000,2.95792,2.97031,2.88369,2.97031,978152.9868668815,0
+VIV.US,D,20060719,000000,2.97031,3.11718,2.95792,3.06822,2031774.1512425381,0
+VIV.US,D,20060720,000000,3.06822,3.11718,2.88369,2.88369,1855465.1267399252,0
+VIV.US,D,20060721,000000,2.81026,2.85971,2.761,2.84722,5338808.23609509,0
+VIV.US,D,20060724,000000,2.92115,2.97031,2.761,2.82224,3167355.7482658466,0
+VIV.US,D,20060725,000000,2.81026,2.83493,2.63812,2.82224,6800953.091955757,0
+VIV.US,D,20060726,000000,2.77368,2.83493,2.69986,2.81026,4815086.873538534,0
+VIV.US,D,20060727,000000,2.79796,2.88369,2.78578,2.85971,4825429.679751457,0
+VIV.US,D,20060728,000000,2.8718,3.04364,2.8718,3.01906,7878501.960109506,0
+VIV.US,D,20060731,000000,2.99459,3.0928,2.99459,3.0928,6141308.083731369,0
+VIV.US,D,20060801,000000,3.05603,3.05603,3.00688,3.03155,1813704.4069423084,0
+VIV.US,D,20060802,000000,3.06822,3.19141,3.04364,3.17902,1825672.7995755426,0
+VIV.US,D,20060803,000000,3.08071,3.22797,3.05603,3.20339,1614449.4884611014,0
+VIV.US,D,20060804,000000,3.22797,3.24016,3.08071,3.0928,1529541.6083063697,0
+VIV.US,D,20060807,000000,3.0928,3.10509,3.03155,3.04364,1668168.5103492225,0
+VIV.US,D,20060808,000000,3.06822,3.0928,2.99459,3.01906,1948827.8725782963,0
+VIV.US,D,20060809,000000,3.04364,3.06822,2.94543,2.94543,1502436.3926488813,0
+VIV.US,D,20060810,000000,2.95792,3.06822,2.93324,3.04364,970100.7338348262,0
+VIV.US,D,20060811,000000,3.04364,3.05603,2.9825,3.05603,1640247.9788458962,0
+VIV.US,D,20060814,000000,3.03155,3.12966,3.03155,3.06822,1001271.429124693,0
+VIV.US,D,20060815,000000,3.12966,3.31379,3.10815,3.30191,3246063.999018523,0
+VIV.US,D,20060816,000000,3.42449,3.59356,3.39981,3.55947,4034652.0155077693,0
+VIV.US,D,20060817,000000,3.49823,3.59356,3.36295,3.46126,5861782.898495851,0
+VIV.US,D,20060818,000000,3.52281,3.53489,3.41221,3.53489,3048517.409407431,0
+VIV.US,D,20060821,000000,3.44917,3.56889,3.42449,3.49823,2952871.173768053,0
+VIV.US,D,20060822,000000,3.53489,3.55947,3.46126,3.55947,2095913.6765219208,0
+VIV.US,D,20060823,000000,3.55947,3.55947,3.47375,3.51031,1760310.3005274027,0
+VIV.US,D,20060824,000000,3.51031,3.51031,3.41221,3.46126,1781468.1503489772,0
+VIV.US,D,20060825,000000,3.49823,3.51983,3.44917,3.48613,1146329.0339963518,0
+VIV.US,D,20060828,000000,3.49823,3.69217,3.48613,3.63043,3376134.1208970062,0
+VIV.US,D,20060829,000000,3.67919,3.81466,3.67919,3.77769,3636363.1614293754,0
+VIV.US,D,20060830,000000,3.81466,3.88839,3.75322,3.86381,2925766.9671647972,0
+VIV.US,D,20060831,000000,3.90059,3.94954,3.87571,3.92506,5495665.721537778,0
+VIV.US,D,20060901,000000,3.96213,4.03566,3.90059,4.01138,3533968.370867907,0
+VIV.US,D,20060905,000000,3.78999,3.97401,3.74063,3.77769,5184639.880267763,0
+VIV.US,D,20060906,000000,3.80217,3.80217,3.59356,3.61774,6230108.895239191,0
+VIV.US,D,20060907,000000,3.6672,3.6672,3.55947,3.59356,598598.2342662526,0
+VIV.US,D,20060908,000000,3.59356,3.80217,3.55947,3.71615,2355162.925363278,0
+VIV.US,D,20060911,000000,3.76541,3.90059,3.76541,3.77769,4465402.145280646,0
+VIV.US,D,20060912,000000,3.96213,4.10929,3.91257,4.02337,5404494.641562213,0
+VIV.US,D,20060913,000000,4.02337,4.06053,3.92506,3.97401,2384057.1942320187,0
+VIV.US,D,20060914,000000,3.92506,3.92506,3.82665,3.85103,1869302.2878713165,0
+VIV.US,D,20060915,000000,3.83914,3.90059,3.75322,3.83914,1674351.994883151,0
+VIV.US,D,20060918,000000,3.81466,3.91257,3.78999,3.85103,1056869.3100536007,0
+VIV.US,D,20060919,000000,3.81466,3.85103,3.61774,3.71615,1127273.0442080495,0
+VIV.US,D,20060920,000000,3.78999,3.81466,3.59356,3.59356,1846430.0548540289,0
+VIV.US,D,20060921,000000,3.61774,3.64272,3.43708,3.52281,2568676.7896584566,0
+VIV.US,D,20060922,000000,3.46126,3.55947,3.43708,3.52281,854838.4832903288,0
+VIV.US,D,20060925,000000,3.51031,3.53489,3.35106,3.51031,1536305.2990424547,0
+VIV.US,D,20060926,000000,3.49823,3.59356,3.49823,3.54719,953085.0517697355,0
+VIV.US,D,20060927,000000,3.54719,3.60585,3.46126,3.60585,1536305.2990424547,0
+VIV.US,D,20060928,000000,3.63043,3.87571,3.59356,3.87571,3727456.544226501,0
+VIV.US,D,20060929,000000,3.83914,3.87571,3.80217,3.82665,803564.399885479,0
+VIV.US,D,20061002,000000,3.88839,3.97401,3.86381,3.88839,1300822.305296895,0
+VIV.US,D,20061003,000000,3.88839,3.88839,3.80217,3.83914,1032038.5027087227,0
+VIV.US,D,20061004,000000,3.81466,4.04815,3.81466,4.03566,1148767.9181540355,0
+VIV.US,D,20061005,000000,4.04815,4.06053,3.88839,3.93755,1044499.3138230452,0
+VIV.US,D,20061006,000000,3.88839,3.90059,3.80217,3.88839,832939.9876384956,0
+VIV.US,D,20061009,000000,3.87571,3.98671,3.82665,3.86381,909214.3995047625,0
+VIV.US,D,20061010,000000,3.90059,3.96213,3.87571,3.88839,1093746.207210152,0
+VIV.US,D,20061011,000000,3.85103,3.88839,3.77769,3.81466,1095860.1758947205,0
+VIV.US,D,20061012,000000,3.78999,4.02337,3.78999,3.98671,1651158.88260978,0
+VIV.US,D,20061013,000000,3.93755,3.99909,3.88839,3.96213,746258.190086456,0
+VIV.US,D,20061016,000000,3.92506,4.06053,3.90059,4.03566,1357313.1992499796,0
+VIV.US,D,20061017,000000,4.01138,4.03566,3.93755,4.01138,775887.0504598976,0
+VIV.US,D,20061018,000000,4.04815,4.17083,4.03566,4.15865,6706854.745558452,0
+VIV.US,D,20061019,000000,4.17083,4.25685,4.04815,4.04815,991101.1711910977,0
+VIV.US,D,20061020,000000,4.09721,4.15865,4.01138,4.01138,3353996.47938452,0
+VIV.US,D,20061023,000000,4.02337,4.10929,3.96213,4.09721,454531.5206825286,0
+VIV.US,D,20061024,000000,4.07253,4.08481,3.91257,3.98671,778813.3078274351,0
+VIV.US,D,20061025,000000,3.91257,3.96213,3.82665,3.86381,1716678.794123163,0
+VIV.US,D,20061026,000000,3.90059,4.10929,3.90059,4.06053,2156388.3167119636,0
+VIV.US,D,20061027,000000,4.29383,4.44119,4.10929,4.39203,8468473.789467115,0
+VIV.US,D,20061030,000000,4.29383,4.33049,4.18323,4.20751,2491674.84966733,0
+VIV.US,D,20061031,000000,4.26945,4.34298,4.20751,4.28153,1583512.893760633,0
+VIV.US,D,20061101,000000,4.37955,4.41681,4.29383,4.30591,1039863.7185311901,0
+VIV.US,D,20061102,000000,4.36745,4.39203,4.24427,4.34298,572629.2137107463,0
+VIV.US,D,20061103,000000,4.63771,4.63771,4.45357,4.60084,3619113.3787748865,0
+VIV.US,D,20061106,000000,4.66238,4.8715,4.63771,4.859,3580780.4163143616,0
+VIV.US,D,20061107,000000,4.859,4.93284,4.68686,4.69935,4610539.465439211,0
+VIV.US,D,20061108,000000,4.72333,4.82194,4.61303,4.78518,2104867.0150123467,0
+VIV.US,D,20061109,000000,4.88358,4.88358,4.73612,4.7604,2538306.2744004834,0
+VIV.US,D,20061110,000000,4.7604,4.78518,4.69935,4.72333,1186206.8585359498,0
+VIV.US,D,20061113,000000,4.74841,4.859,4.74841,4.83413,1936939.1952319664,0
+VIV.US,D,20061114,000000,4.93284,5.04324,4.84652,4.89558,4576351.697897918,0
+VIV.US,D,20061115,000000,4.79736,4.93829,4.79736,4.90786,1211851.9726725337,0
+VIV.US,D,20061116,000000,4.95682,4.9818,4.71154,4.72333,1949882.334284848,0
+VIV.US,D,20061117,000000,4.71154,4.73612,4.62532,4.69935,1329553.1073746947,0
+VIV.US,D,20061120,000000,4.72333,4.89558,4.69935,4.89558,1026676.3883462303,0
+VIV.US,D,20061121,000000,4.88358,5.11648,4.88358,5.05552,4329635.912078058,0
+VIV.US,D,20061122,000000,5.092,5.16553,5.04324,5.0799,2919738.876987646,0
+VIV.US,D,20061124,000000,5.0799,5.0799,5.00647,5.03075,1065010.3598609876,0
+VIV.US,D,20061127,000000,4.92035,4.92035,4.73612,4.82194,2322035.673854136,0
+VIV.US,D,20061128,000000,4.69935,4.82194,4.62532,4.80995,2086879.613690358,0
+VIV.US,D,20061129,000000,4.84652,4.8715,4.78518,4.8715,1144049.5804124768,0
+VIV.US,D,20061130,000000,4.82194,4.859,4.69935,4.78518,2659186.9390906272,0
+VIV.US,D,20061201,000000,4.74841,4.74841,4.5397,4.63771,6284405.09616677,0
+VIV.US,D,20061204,000000,4.62532,4.69935,4.56378,4.61303,4358528.162838333,0
+VIV.US,D,20061205,000000,4.66238,4.67487,4.57636,4.65,4362598.687742026,0
+VIV.US,D,20061206,000000,4.63771,4.66238,4.55189,4.58855,1409655.8711211325,0
+VIV.US,D,20061207,000000,4.63771,4.66238,4.55189,4.65,5339295.609304914,0
+VIV.US,D,20061208,000000,4.71154,4.84652,4.69935,4.83413,2958654.063758893,0
+VIV.US,D,20061211,000000,4.96911,5.03075,4.88358,4.89558,4412655.851703607,0
+VIV.US,D,20061212,000000,4.9818,5.01836,4.89558,5.01836,1381815.0549047105,0
+VIV.US,D,20061213,000000,5.03075,5.03075,4.8715,4.88358,1520189.6933814215,0
+VIV.US,D,20061214,000000,5.06762,5.11648,4.99388,5.03075,2315518.1923586954,0
+VIV.US,D,20061215,000000,5.0799,5.10448,4.96911,5.03075,2881075.953782641,0
+VIV.US,D,20061218,000000,4.92035,4.9818,4.83413,4.94512,1213072.9283328252,0
+VIV.US,D,20061219,000000,4.83413,5.01836,4.80995,4.96911,747316.6880100896,0
+VIV.US,D,20061220,000000,5.00647,5.0799,4.84652,4.84652,1528896.8226312029,0
+VIV.US,D,20061221,000000,4.83413,4.84652,4.78518,4.82194,963347.1336414109,0
+VIV.US,D,20061222,000000,4.88358,4.88358,4.77288,4.8715,971564.8715728627,0
+VIV.US,D,20061226,000000,4.90786,4.93284,4.89558,4.93284,378176.3844750943,0
+VIV.US,D,20061227,000000,4.93284,5.06762,4.92035,5.03075,1210297.02005073,0
+VIV.US,D,20061228,000000,4.99388,5.0799,4.96911,5.04324,3675354.027270395,0
+VIV.US,D,20061229,000000,5.0799,5.092,4.99388,5.03075,1251170.7811495678,0
+VIV.US,D,20070103,000000,5.03075,5.06762,4.859,4.88358,4117919.173428195,0
+VIV.US,D,20070104,000000,4.74841,4.7604,4.67487,4.71154,3685130.7540407223,0
+VIV.US,D,20070105,000000,4.68686,4.68686,4.39203,4.57636,6108426.032408638,0
+VIV.US,D,20070108,000000,4.56378,4.66238,4.45357,4.61303,3052743.328667801,0
+VIV.US,D,20070109,000000,4.60084,4.62532,4.44119,4.44119,2763464.624910014,0
+VIV.US,D,20070110,000000,4.37955,4.52741,4.30591,4.41681,2705416.7602264597,0
+VIV.US,D,20070111,000000,4.51502,4.58855,4.36745,4.50273,2065308.0516202662,0
+VIV.US,D,20070112,000000,4.55189,4.65,4.50273,4.63771,1456942.1720719824,0
+VIV.US,D,20070116,000000,4.66238,4.72333,4.60084,4.65,3478290.774651994,0
+VIV.US,D,20070117,000000,4.66238,4.69935,4.60084,4.67487,4617944.914687562,0
+VIV.US,D,20070118,000000,4.69935,4.72333,4.60084,4.60084,4091218.588530827,0
+VIV.US,D,20070119,000000,4.61303,4.68686,4.60084,4.66238,1277541.4053024556,0
+VIV.US,D,20070122,000000,4.69935,4.73612,4.63771,4.67487,1641466.9163976216,0
+VIV.US,D,20070123,000000,4.63771,4.71154,4.60084,4.66238,1186134.2066289764,0
+VIV.US,D,20070124,000000,4.68686,4.68686,4.61303,4.66238,1418032.030572201,0
+VIV.US,D,20070125,000000,4.63771,4.73612,4.55189,4.62532,897818.140639601,0
+VIV.US,D,20070126,000000,4.65,4.65,4.5397,4.63771,1027161.743447588,0
+VIV.US,D,20070129,000000,4.65,4.65,4.5397,4.62532,817560.9915906892,0
+VIV.US,D,20070130,000000,4.63771,4.72333,4.62532,4.69935,2393579.6393276383,0
+VIV.US,D,20070131,000000,4.71154,4.72333,4.65,4.67487,5002709.414456685,0
+VIV.US,D,20070201,000000,4.95682,5.14124,4.93284,5.03075,7938571.969539428,0
+VIV.US,D,20070202,000000,5.06762,5.092,4.89558,4.92035,3120060.3658266,0
+VIV.US,D,20070205,000000,4.96911,5.11648,4.859,5.03075,1143315.997962009,0
+VIV.US,D,20070206,000000,5.0799,5.092,4.99388,5.01836,1380914.9785006028,0
+VIV.US,D,20070207,000000,4.99388,5.01836,4.7604,4.90786,1581391.8616963343,0
+VIV.US,D,20070208,000000,5.05552,5.25214,5.04324,5.1907,7496981.569801275,0
+VIV.US,D,20070209,000000,5.1907,5.1907,5.10448,5.14124,2067106.1863199153,0
+VIV.US,D,20070212,000000,5.14124,5.14124,4.94512,5.03075,1483830.441062683,0
+VIV.US,D,20070213,000000,4.95682,5.14124,4.93284,5.12906,4231705.17758354,0
+VIV.US,D,20070214,000000,5.04324,5.21518,5.01836,5.06762,1546341.3527588553,0
+VIV.US,D,20070215,000000,5.14124,5.15374,4.9818,4.9818,1140310.0253075974,0
+VIV.US,D,20070216,000000,5.12906,5.1907,5.04324,5.12906,2718116.7172014955,0
+VIV.US,D,20070220,000000,5.15374,5.22737,5.11648,5.21518,1584402.8796221109,0
+VIV.US,D,20070221,000000,5.26424,5.26424,5.0799,5.17812,970749.5557270147,0
+VIV.US,D,20070222,000000,5.1907,5.1907,5.0799,5.092,2964019.205284084,0
+VIV.US,D,20070223,000000,5.092,5.092,4.8715,4.88358,4457265.131690392,0
+VIV.US,D,20070226,000000,4.94512,4.96911,4.77288,4.90786,2532346.799913374,0
+VIV.US,D,20070227,000000,4.61303,4.74841,4.33049,4.5397,8539852.27004121,0
+VIV.US,D,20070228,000000,4.46577,4.60084,4.4287,4.5397,4074447.0975977643,0
+VIV.US,D,20070301,000000,4.37955,4.56378,4.33049,4.51502,2963561.094647916,0
+VIV.US,D,20070302,000000,4.41681,4.51502,4.29383,4.34298,3178262.615812699,0
+VIV.US,D,20070305,000000,4.19521,4.37955,4.12179,4.18323,4225446.0139797395,0
+VIV.US,D,20070306,000000,4.33049,4.46577,4.29383,4.4287,3796079.2976037613,0
+VIV.US,D,20070307,000000,4.41681,4.47825,4.29383,4.41681,4271597.128882901,0
+VIV.US,D,20070308,000000,4.47825,4.51502,4.40452,4.41681,3465749.239196434,0
+VIV.US,D,20070309,000000,4.4287,4.52741,4.33049,4.50273,3169870.3114934033,0
+VIV.US,D,20070312,000000,4.46577,4.51502,4.4287,4.50273,1765518.0295873508,0
+VIV.US,D,20070313,000000,4.44119,4.45357,4.24427,4.29383,1662962.7993978404,0
+VIV.US,D,20070314,000000,4.30591,4.37955,4.19521,4.37955,2075563.0701121208,0
+VIV.US,D,20070315,000000,4.30591,4.35527,4.25685,4.26945,2550762.0402435414,0
+VIV.US,D,20070316,000000,4.30591,4.30591,4.17083,4.20751,1872398.0663552624,0
+VIV.US,D,20070319,000000,4.26945,4.40452,4.25685,4.33049,3687809.793113453,0
+VIV.US,D,20070320,000000,4.3182,4.41681,4.29383,4.37955,1100413.0287368724,0
+VIV.US,D,20070321,000000,4.40452,4.63771,4.40452,4.61303,6031009.371114762,0
+VIV.US,D,20070322,000000,4.63771,4.63771,4.47825,4.49025,2059370.7763269823,0
+VIV.US,D,20070323,000000,4.46577,4.5397,4.44119,4.49025,1552421.913757721,0
+VIV.US,D,20070326,000000,4.49025,4.49025,4.29383,4.36745,3056488.9380982784,0
+VIV.US,D,20070327,000000,4.33049,4.35527,4.24427,4.26945,2401155.6187467626,0
+VIV.US,D,20070328,000000,4.24427,4.40452,4.17083,4.35527,3631570.1536721773,0
+VIV.US,D,20070329,000000,4.41681,4.46577,4.29383,4.40452,2666264.4457030655,0
+VIV.US,D,20070330,000000,4.40452,4.45357,4.26945,4.30591,2443730.645335985,0
+VIV.US,D,20070402,000000,4.35527,4.44119,4.33049,4.40452,5268537.697103594,0
+VIV.US,D,20070403,000000,4.45357,4.51502,4.4287,4.49025,4108388.6558984118,0
+VIV.US,D,20070404,000000,4.51502,4.58855,4.44119,4.58855,2347673.724610889,0
+VIV.US,D,20070405,000000,4.5397,4.5397,4.44119,4.45357,2273441.638576259,0
+VIV.US,D,20070409,000000,4.51502,4.52741,4.39203,4.45357,1864256.007493643,0
+VIV.US,D,20070410,000000,4.39203,4.65,4.36745,4.58855,3528153.191140612,0
+VIV.US,D,20070411,000000,4.5397,4.93284,4.51502,4.88358,12285193.292054938,0
+VIV.US,D,20070412,000000,4.7604,5.03075,4.73612,5.01836,5852506.662640675,0
+VIV.US,D,20070413,000000,4.99388,5.0799,4.89558,5.06762,2777947.580770805,0
+VIV.US,D,20070416,000000,5.03075,5.0799,4.82194,4.94512,4420675.814999237,0
+VIV.US,D,20070417,000000,5.00647,5.04324,4.93284,4.93284,1424382.0090597689,0
+VIV.US,D,20070418,000000,4.93284,5.05552,4.88358,4.88358,2964915.24547116,0
+VIV.US,D,20070419,000000,4.95682,5.14124,4.8715,5.12906,4693335.395017939,0
+VIV.US,D,20070420,000000,5.16553,5.28852,5.06762,5.1907,5991980.161211689,0
+VIV.US,D,20070423,000000,5.1907,5.22737,5.06762,5.092,5155609.389073272,0
+VIV.US,D,20070424,000000,5.20299,5.47314,5.20299,5.44886,5598221.960781622,0
+VIV.US,D,20070425,000000,5.53449,5.62061,5.50991,5.54678,6276011.782793242,0
+VIV.US,D,20070426,000000,5.54678,5.62061,5.46096,5.50991,6401520.979395409,0
+VIV.US,D,20070427,000000,5.44886,5.75579,5.43628,5.75579,9226052.55934892,0
+VIV.US,D,20070430,000000,5.93952,5.93952,5.5223,5.59574,5666452.192049857,0
+VIV.US,D,20070501,000000,5.59574,5.65748,5.49772,5.58364,2857471.147369219,0
+VIV.US,D,20070502,000000,5.62061,5.62061,5.4118,5.53449,6685308.409844984,0
+VIV.US,D,20070503,000000,5.59574,5.60842,5.49772,5.57126,5694086.1521421205,0
+VIV.US,D,20070504,000000,5.62061,5.62061,5.49772,5.50991,3987191.148169116,0
+VIV.US,D,20070507,000000,5.54678,5.55907,5.36244,5.42389,2458202.501599813,0
+VIV.US,D,20070508,000000,5.36244,5.54678,5.25214,5.5223,4148582.314422929,0
+VIV.US,D,20070509,000000,5.42389,5.57126,5.4118,5.55907,2731143.6077584135,0
+VIV.US,D,20070510,000000,5.46096,5.53449,5.28852,5.36244,4049023.9753994336,0
+VIV.US,D,20070511,000000,5.37464,5.5223,5.31359,5.5223,1879561.342580203,0
+VIV.US,D,20070514,000000,5.54678,5.55907,5.46096,5.5223,1403930.4972234718,0
+VIV.US,D,20070515,000000,5.58364,5.58364,5.38702,5.50991,2375269.3406409994,0
+VIV.US,D,20070516,000000,5.53449,5.60842,5.3014,5.43628,6798201.400976053,0
+VIV.US,D,20070517,000000,5.46096,5.46096,5.39932,5.4118,2522411.6516234707,0
+VIV.US,D,20070518,000000,5.4118,5.58364,5.32538,5.54678,2257502.6174115953,0
+VIV.US,D,20070521,000000,5.50991,5.633,5.49772,5.62061,1605994.6227774618,0
+VIV.US,D,20070522,000000,5.633,5.71892,5.57126,5.70673,2605704.03590042,0
+VIV.US,D,20070523,000000,5.73111,5.7433,5.53449,5.57126,3735056.740948017,0
+VIV.US,D,20070524,000000,5.43628,5.55907,5.38702,5.46096,4803009.503044739,0
+VIV.US,D,20070525,000000,5.49772,5.69454,5.49772,5.68176,2699590.480902202,0
+VIV.US,D,20070529,000000,5.93952,6.0966,5.60842,5.71892,2343413.4975053975,0
+VIV.US,D,20070530,000000,5.62061,5.9857,5.58364,5.89047,3422142.959148819,0
+VIV.US,D,20070531,000000,5.96162,6.01107,5.78007,6.01107,2882411.941629091,0
+VIV.US,D,20070601,000000,6.06023,6.13297,6.01107,6.13297,2802320.2774795154,0
+VIV.US,D,20070604,000000,5.9857,6.07232,5.87857,5.89047,1475504.7343248634,0
+VIV.US,D,20070605,000000,5.89047,5.89047,5.70673,5.87857,1392718.8952886635,0
+VIV.US,D,20070606,000000,5.70673,5.71892,5.54678,5.59574,2157288.3931160714,0
+VIV.US,D,20070607,000000,5.64529,5.70673,5.31359,5.43628,1762108.4352270518,0
+VIV.US,D,20070608,000000,5.55907,5.67016,5.33806,5.67016,2593922.318306185,0
+VIV.US,D,20070611,000000,5.64529,6.03555,5.60842,5.70673,3165406.255426552,0
+VIV.US,D,20070612,000000,5.81733,5.94904,5.7433,5.7433,2447767.8714488903,0
+VIV.US,D,20070613,000000,5.92773,6.18272,5.80484,6.12088,3483089.836734791,0
+VIV.US,D,20070614,000000,6.0966,6.39093,6.02287,6.3178,5116009.05445644,0
+VIV.US,D,20070615,000000,6.60083,6.67397,6.29381,6.34128,7291788.366972551,0
+VIV.US,D,20070618,000000,6.37835,6.41502,6.24407,6.25566,1471677.3914990155,0
+VIV.US,D,20070619,000000,6.3178,6.32979,6.13297,6.14566,2093641.2863178768,0
+VIV.US,D,20070620,000000,6.25566,6.32979,5.90305,5.9857,4475089.06622144,0
+VIV.US,D,20070621,000000,6.03555,6.18272,5.9857,6.10859,2531789.8019592757,0
+VIV.US,D,20070622,000000,6.10859,6.12088,5.89047,6.01107,4468182.089779773,0
+VIV.US,D,20070625,000000,5.92773,6.0966,5.92773,6.06023,3982550.507605896,0
+VIV.US,D,20070626,000000,6.15824,6.24407,6.0966,6.21988,2328801.382698787,0
+VIV.US,D,20070627,000000,6.0966,6.3178,6.08461,6.29381,2111786.1001051087,0
+VIV.US,D,20070628,000000,6.32979,6.44108,6.25566,6.34128,1467119.4933854986,0
+VIV.US,D,20070629,000000,6.35427,6.39093,6.0966,6.14566,2323254.611405861,0
+VIV.US,D,20070702,000000,6.19531,6.3178,6.18272,6.25566,973441.7125051434,0
+VIV.US,D,20070703,000000,6.37835,6.42829,6.34128,6.41502,1663858.839584816,0
+VIV.US,D,20070705,000000,6.40313,6.40313,6.15824,6.25566,2076822.3698343646,0
+VIV.US,D,20070706,000000,6.3178,6.41502,6.26854,6.41502,876458.4799651029,0
+VIV.US,D,20070709,000000,6.46585,6.55207,6.36655,6.47785,1099028.6062857402,0
+VIV.US,D,20070710,000000,6.64841,6.67397,6.50054,6.57655,6562560.994765149,0
+VIV.US,D,20070711,000000,6.58885,6.60083,6.37835,6.42829,3842388.8340264983,0
+VIV.US,D,20070712,000000,6.47785,6.49043,6.36655,6.37835,4767311.181269295,0
+VIV.US,D,20070713,000000,6.36655,6.42829,6.3178,6.36655,2380725.297050058,0
+VIV.US,D,20070716,000000,6.36655,6.42829,6.2072,6.28163,2839239.5549152517,0
+VIV.US,D,20070717,000000,6.36655,6.46585,6.25566,6.32979,2026320.2129420456,0
+VIV.US,D,20070718,000000,6.21988,6.29381,6.14566,6.25566,2398304.031394895,0
+VIV.US,D,20070719,000000,6.32979,6.36655,6.15824,6.30679,3156143.1372769056,0
+VIV.US,D,20070720,000000,6.02287,6.14566,5.86619,5.94904,8232175.479875716,0
+VIV.US,D,20070723,000000,5.97381,5.9857,5.86619,5.87857,1537687.7033850208,0
+VIV.US,D,20070724,000000,5.82922,5.82922,5.54678,5.62061,3829042.0732677295,0
+VIV.US,D,20070725,000000,5.57126,5.84151,5.57126,5.76807,4952153.777688319,0
+VIV.US,D,20070726,000000,5.42389,5.60842,5.28852,5.48573,4170639.231594278,0
+VIV.US,D,20070727,000000,5.55907,5.68176,5.44886,5.65748,3069733.784376317,0
+VIV.US,D,20070730,000000,5.64529,5.89047,5.54678,5.73111,3412037.2806881433,0
+VIV.US,D,20070731,000000,5.82922,5.85399,5.33806,5.50991,4777075.799388527,0
+VIV.US,D,20070801,000000,5.44886,5.57126,5.23976,5.33806,3294818.4739245414,0
+VIV.US,D,20070802,000000,5.46096,5.46096,5.32538,5.43628,2576975.251931086,0
+VIV.US,D,20070803,000000,5.47314,5.48573,5.092,5.15374,2686938.958531848,0
+VIV.US,D,20070806,000000,5.092,5.25214,4.90786,5.15374,6497102.635561878,0
+VIV.US,D,20070807,000000,5.12906,5.37464,5.11648,5.22737,3610161.0493386937,0
+VIV.US,D,20070808,000000,5.37464,5.46096,5.1907,5.39932,2695504.8201846145,0
+VIV.US,D,20070809,000000,5.21518,5.28852,5.03075,5.11648,2638926.1385103613,0
+VIV.US,D,20070810,000000,4.92035,5.14124,4.859,5.14124,2530902.843260597,0
+VIV.US,D,20070813,000000,5.20299,5.21518,4.92035,5.0799,1517090.887734677,0
+VIV.US,D,20070814,000000,5.00647,5.00647,4.72333,4.83413,3284894.4252315005,0
+VIV.US,D,20070815,000000,4.78518,5.03075,4.66238,4.68686,5756948.214722365,0
+VIV.US,D,20070816,000000,4.3182,4.61303,4.12179,4.56378,7568934.202252029,0
+VIV.US,D,20070817,000000,4.73612,4.84652,4.47825,4.66238,1914113.3787108955,0
+VIV.US,D,20070820,000000,4.859,4.93284,4.69935,4.84652,3422215.6110558924,0
+VIV.US,D,20070821,000000,4.78518,4.83413,4.67487,4.78518,1941991.5299351376,0
+VIV.US,D,20070822,000000,4.8715,5.10448,4.859,5.0799,2414827.294978747,0
+VIV.US,D,20070823,000000,5.12906,5.22737,4.99388,5.22737,3417643.5861827144,0
+VIV.US,D,20070824,000000,5.10448,5.5223,5.10448,5.5223,3196071.4145298526,0
+VIV.US,D,20070827,000000,5.47314,5.53449,5.37464,5.53449,1821115.910516359,0
+VIV.US,D,20070828,000000,5.33806,5.48573,5.27692,5.36244,3726304.204256252,0
+VIV.US,D,20070829,000000,5.47314,5.633,5.36244,5.633,1165864.3245603137,0
+VIV.US,D,20070830,000000,5.48573,5.70673,5.43628,5.68176,1715054.2167570845,0
+VIV.US,D,20070831,000000,5.68176,5.82922,5.68176,5.82922,1823397.3822086996,0
+VIV.US,D,20070904,000000,5.82922,6.10859,5.80484,6.0966,3457610.2074976135,0
+VIV.US,D,20070905,000000,5.91544,5.91544,5.5223,5.7433,6182180.835775972,0
+VIV.US,D,20070906,000000,5.78007,5.78007,5.47314,5.55907,3062302.0997170075,0
+VIV.US,D,20070907,000000,5.58364,5.58364,5.37464,5.47314,1519127.1592407061,0
+VIV.US,D,20070910,000000,5.4118,5.4118,5.27692,5.38702,1438945.689261697,0
+VIV.US,D,20070911,000000,5.44886,5.633,5.42389,5.46096,1308103.6408706924,0
+VIV.US,D,20070912,000000,5.57126,5.69454,5.46096,5.49772,1648468.7439401872,0
+VIV.US,D,20070913,000000,5.55907,5.73111,5.55907,5.65748,889681.1270493164,0
+VIV.US,D,20070914,000000,5.67016,5.84151,5.59574,5.76807,1502644.2578273725,0
+VIV.US,D,20070917,000000,5.70673,5.71892,5.44886,5.50991,777837.5523535049,0
+VIV.US,D,20070918,000000,5.633,5.92773,5.58364,5.82922,2030961.8625594988,0
+VIV.US,D,20070919,000000,5.94904,6.08461,5.80484,5.84151,2011515.3687708382,0
+VIV.US,D,20070920,000000,5.96162,6.01107,5.67016,5.7433,1432681.4803866313,0
+VIV.US,D,20070921,000000,5.81733,5.89047,5.7988,5.89047,762861.1689573028,0
+VIV.US,D,20070924,000000,5.82922,5.84151,5.64529,5.64529,2089724.1376623944,0
+VIV.US,D,20070925,000000,5.69454,5.96162,5.633,5.94904,2634356.1317457487,0
+VIV.US,D,20070926,000000,5.96162,6.04734,5.89047,5.90305,1432031.6494401996,0
+VIV.US,D,20070927,000000,5.96162,6.03555,5.87857,5.99849,965555.953426768,0
+VIV.US,D,20070928,000000,5.94904,6.08461,5.81733,6.08461,1606214.5966071489,0
+VIV.US,D,20071001,000000,5.90305,6.07232,5.85399,6.06023,1870508.1077176135,0
+VIV.US,D,20071002,000000,5.94904,6.06023,5.89047,6.04734,1874500.935442868,0
+VIV.US,D,20071003,000000,5.94904,5.9857,5.78007,5.81733,1480641.8295863038,0
+VIV.US,D,20071004,000000,5.85399,5.86619,5.60842,5.68176,2513407.8604197963,0
+VIV.US,D,20071005,000000,5.75579,5.90305,5.69454,5.84151,1513346.287358432,0
+VIV.US,D,20071008,000000,5.81733,6.01107,5.80484,5.93952,931194.628552026,0
+VIV.US,D,20071009,000000,5.96162,6.32979,5.94904,6.23168,5940663.697527664,0
+VIV.US,D,20071010,000000,6.24407,6.25566,6.08461,6.13297,5103851.96867564,0
+VIV.US,D,20071011,000000,6.19531,6.50054,6.15824,6.25566,6457793.917627474,0
+VIV.US,D,20071012,000000,6.30679,6.56417,6.25566,6.49043,1950194.132052635,0
+VIV.US,D,20071015,000000,6.44108,6.55207,6.24407,6.39093,5273445.7370469505,0
+VIV.US,D,20071016,000000,6.15824,6.41502,6.08461,6.37835,3612212.456658818,0
+VIV.US,D,20071017,000000,6.62403,7.03005,6.62403,6.89517,13822383.531687407,0
+VIV.US,D,20071018,000000,6.80945,7.00666,6.80945,6.90627,8977857.499977028,0
+VIV.US,D,20071019,000000,6.90627,6.98298,6.77179,6.80945,2205473.7614167957,0
+VIV.US,D,20071022,000000,6.69905,7.16315,6.69905,7.0907,3060559.4630019716,0
+VIV.US,D,20071023,000000,7.16315,7.34866,7.15185,7.29981,5439761.088112348,0
+VIV.US,D,20071024,000000,7.28653,7.28653,6.93253,7.27523,1959229.2039385315,0
+VIV.US,D,20071025,000000,7.28653,7.312,6.91955,7.01746,2228385.347550369,0
+VIV.US,D,20071026,000000,7.16315,7.23866,7.00666,7.17623,3107758.9852860863,0
+VIV.US,D,20071029,000000,7.3993,7.3993,7.10329,7.17623,3263331.9446498053,0
+VIV.US,D,20071030,000000,7.15185,7.23866,7.06721,7.12806,3619119.4331003837,0
+VIV.US,D,20071031,000000,7.14124,7.27523,7.14124,7.22716,3560493.380323239,0
+VIV.US,D,20071101,000000,7.00666,7.21527,6.93253,6.97059,1694217.2461916937,0
+VIV.US,D,20071102,000000,6.99467,7.06721,6.87426,6.97059,2024565.467575714,0
+VIV.US,D,20071105,000000,6.7373,6.9576,6.68665,6.87099,2314285.1280473084,0
+VIV.US,D,20071106,000000,6.87099,7.47284,6.87099,7.33558,5650440.518978119,0
+VIV.US,D,20071107,000000,7.26413,7.28653,6.99467,7.07841,2472649.1315070163,0
+VIV.US,D,20071108,000000,7.05562,7.14124,6.50054,6.82183,3196060.3149328893,0
+VIV.US,D,20071109,000000,6.44108,6.77179,6.32979,6.56417,6055732.209653412,0
+VIV.US,D,20071112,000000,6.47785,6.62403,5.84151,6.04734,5612333.584672981,0
+VIV.US,D,20071113,000000,6.23168,6.80945,6.23168,6.72471,3918951.8354123835,0
+VIV.US,D,20071114,000000,6.89517,7.26413,6.78407,6.85811,8698095.186989263,0
+VIV.US,D,20071115,000000,6.9576,7.10329,6.60083,6.77179,1485973.672320807,0
+VIV.US,D,20071116,000000,7.04253,7.10329,6.83452,7.01746,2677631.4419945506,0
+VIV.US,D,20071119,000000,6.94482,6.9576,6.63601,6.71203,1704175.6027296556,0
+VIV.US,D,20071120,000000,6.82183,7.04253,6.57655,6.89517,3025572.5244830693,0
+VIV.US,D,20071121,000000,6.44108,6.88229,6.30679,6.64841,3014490.0814942815,0
+VIV.US,D,20071123,000000,6.60083,6.72471,6.51373,6.66089,648783.54811952,0
+VIV.US,D,20071126,000000,6.58885,6.64841,6.10859,6.12088,2052961.2636377688,0
+VIV.US,D,20071127,000000,6.10859,6.62403,5.99849,6.55207,2939172.253070878,0
+VIV.US,D,20071128,000000,6.62403,6.97059,6.62403,6.91955,3500932.943296965,0
+VIV.US,D,20071129,000000,6.90627,7.10329,6.78407,6.99467,3596302.69806771,0
+VIV.US,D,20071130,000000,7.20229,7.26047,7.00666,7.0907,4581558.417903634,0
+VIV.US,D,20071203,000000,7.22716,7.22716,6.97059,7.04253,2254787.2523853783,0
+VIV.US,D,20071204,000000,6.91955,7.03005,6.74889,6.78407,1757509.1658886832,0
+VIV.US,D,20071205,000000,7.05562,7.10329,6.90627,6.98298,2755883.600219525,0
+VIV.US,D,20071206,000000,7.04253,7.14124,6.99467,7.12806,1582869.1171397995,0
+VIV.US,D,20071207,000000,7.11488,7.16315,6.98298,7.03005,2886640.88805226,0
+VIV.US,D,20071210,000000,7.15185,7.26413,6.9576,7.01746,2509020.492477051,0
+VIV.US,D,20071211,000000,7.01746,7.0907,6.56417,6.66089,3681975.4413551316,0
+VIV.US,D,20071212,000000,6.93253,6.98298,6.45357,6.55207,3139737.9330419106,0
+VIV.US,D,20071213,000000,6.40313,6.50054,6.23168,6.42829,1974379.1446682138,0
+VIV.US,D,20071214,000000,6.19531,6.35427,6.03555,6.18272,2483270.4366969387,0
+VIV.US,D,20071217,000000,6.10859,6.10859,5.68176,5.82922,2231626.4298484623,0
+VIV.US,D,20071218,000000,5.96162,6.13297,5.71892,6.04734,2802094.2493242305,0
+VIV.US,D,20071219,000000,5.97381,6.14566,5.76807,5.93952,4066102.2188290185,0
+VIV.US,D,20071220,000000,5.82922,6.13297,5.82922,5.9857,2902785.7562869494,0
+VIV.US,D,20071221,000000,6.0966,6.46585,6.0966,6.40313,3289599.6452676305,0
+VIV.US,D,20071224,000000,6.50054,6.50054,6.32979,6.40313,691085.1210029275,0
+VIV.US,D,20071226,000000,6.3178,6.53889,6.3178,6.49043,1312396.1577126388,0
+VIV.US,D,20071227,000000,6.37835,6.49043,6.30679,6.37835,4485910.16415579,0
+VIV.US,D,20071228,000000,6.37835,6.63601,6.3178,6.60083,5027430.23488677,0
+VIV.US,D,20071231,000000,6.58885,6.76089,6.46585,6.71203,3528406.463760987,0
+VIV.US,D,20080102,000000,6.78407,6.88229,6.60083,6.77179,3712135.064271814,0
+VIV.US,D,20080103,000000,6.71203,6.78407,6.47785,6.56417,7005847.614722223,0
+VIV.US,D,20080104,000000,6.30679,6.53889,6.25566,6.36655,7496686.925956048,0
+VIV.US,D,20080107,000000,6.23168,6.34128,6.15824,6.21988,6031365.567270199,0
+VIV.US,D,20080108,000000,6.30679,6.41502,6.14566,6.15824,6824975.646834727,0
+VIV.US,D,20080109,000000,6.21988,6.36655,6.06023,6.17023,9395875.383038213,0
+VIV.US,D,20080110,000000,6.26854,6.55207,6.21988,6.36655,10153240.23341623,0
+VIV.US,D,20080111,000000,6.30679,6.51373,6.25566,6.37835,5258626.766116082,0
+VIV.US,D,20080114,000000,6.46585,6.50054,6.34128,6.36655,3701385.609190305,0
+VIV.US,D,20080115,000000,6.25566,6.26854,6.06023,6.14566,2253144.512042506,0
+VIV.US,D,20080116,000000,6.06023,6.17023,5.90305,5.96162,5151922.304790206,0
+VIV.US,D,20080117,000000,6.08461,6.12088,5.633,5.73111,4032015.356714224,0
+VIV.US,D,20080118,000000,5.73111,5.73111,5.42389,5.46096,3162286.2596402154,0
+VIV.US,D,20080122,000000,5.11648,5.94904,5.11648,5.78007,6092764.50116674,0
+VIV.US,D,20080123,000000,5.33806,5.79225,5.21518,5.71892,5799299.231264769,0
+VIV.US,D,20080124,000000,5.71892,6.19531,5.71278,6.0966,5845286.879376989,0
+VIV.US,D,20080125,000000,6.24407,6.26854,5.92773,6.07232,2409068.6222902983,0
+VIV.US,D,20080128,000000,6.0966,6.44108,6.04734,6.32979,3551880.093120023,0
+VIV.US,D,20080129,000000,6.42829,6.63601,6.28163,6.52641,3076895.042492692,0
+VIV.US,D,20080130,000000,6.49043,6.88229,6.42829,6.61153,3233774.7271291045,0
+VIV.US,D,20080131,000000,6.47785,7.23866,6.46585,7.20229,2923007.2037509293,0
+VIV.US,D,20080201,000000,7.41209,7.47284,7.17623,7.33558,3280184.159924005,0
+VIV.US,D,20080204,000000,7.4215,7.43528,7.312,7.38692,2212948.8354094233,0
+VIV.US,D,20080205,000000,7.46104,7.46104,6.84651,6.97059,3797723.0470009665,0
+VIV.US,D,20080206,000000,6.89517,7.05562,6.72471,6.77179,2734008.31281581,0
+VIV.US,D,20080207,000000,6.74889,7.33558,6.67397,7.26413,7138254.70627766,0
+VIV.US,D,20080208,000000,7.22716,7.22716,7.00666,7.10329,4445107.03685536,0
+VIV.US,D,20080211,000000,7.26413,7.29981,7.11488,7.29981,2995006.2526978008,0
+VIV.US,D,20080212,000000,7.47284,7.70672,7.32339,7.46104,4009564.908379617,0
+VIV.US,D,20080213,000000,7.52239,7.55816,7.32339,7.38692,3643198.495018201,0
+VIV.US,D,20080214,000000,7.28653,7.33558,7.12806,7.23866,2902944.177806525,0
+VIV.US,D,20080215,000000,7.01746,7.29981,7.01746,7.22716,1739982.9023656608,0
+VIV.US,D,20080219,000000,7.38692,7.4215,7.03005,7.04253,2630754.8170750854,0
+VIV.US,D,20080220,000000,6.97059,7.25194,6.85811,7.23866,4303348.030374973,0
+VIV.US,D,20080221,000000,7.48622,7.70672,7.34866,7.65846,5381388.307955577,0
+VIV.US,D,20080222,000000,7.58185,7.7422,7.5105,7.7422,3101895.370954109,0
+VIV.US,D,20080225,000000,7.65846,8.1734,7.6088,8.16081,8323558.461246803,0
+VIV.US,D,20080226,000000,8.16081,8.34168,8.0626,8.25694,4399077.0084639555,0
+VIV.US,D,20080227,000000,8.25694,8.45296,8.16081,8.3174,4819750.722349812,0
+VIV.US,D,20080228,000000,8.16081,8.22077,7.70672,7.81623,3532539.550029124,0
+VIV.US,D,20080229,000000,7.6088,7.70672,7.312,7.44757,7501724.124845224,0
+VIV.US,D,20080303,000000,7.64568,7.87589,7.41209,7.77926,3901247.9783388595,0
+VIV.US,D,20080304,000000,7.73199,8.13663,7.68204,8.08688,5572080.391946818,0
+VIV.US,D,20080305,000000,8.16081,8.16081,7.81623,7.96409,2307531.527853853,0
+VIV.US,D,20080306,000000,7.88898,7.98798,7.57076,7.70672,4305965.517137492,0
+VIV.US,D,20080307,000000,7.5105,7.7541,7.46104,7.49802,2117981.693290233,0
+VIV.US,D,20080310,000000,7.54469,7.57076,7.0907,7.10329,1847609.6392894688,0
+VIV.US,D,20080311,000000,7.43528,7.73199,7.23866,7.73199,2507925.668599881,0
+VIV.US,D,20080312,000000,7.61961,8.04922,7.58185,7.71852,3691340.473985508,0
+VIV.US,D,20080313,000000,7.55816,7.79234,7.26413,7.69463,5112373.431940756,0
+VIV.US,D,20080314,000000,7.79234,7.83813,7.34866,7.46104,2811554.1330555063,0
+VIV.US,D,20080317,000000,7.18951,7.58185,7.05562,7.11488,3467828.9000359816,0
+VIV.US,D,20080318,000000,7.36184,7.54469,7.16315,7.47284,4260615.591320508,0
+VIV.US,D,20080319,000000,7.5105,7.55816,6.84651,6.87099,4607372.044102424,0
+VIV.US,D,20080320,000000,6.74889,7.11488,6.46585,7.05562,3764705.7824067175,0
+VIV.US,D,20080324,000000,7.23866,7.47284,7.20229,7.36184,3556539.90571427,0
+VIV.US,D,20080325,000000,7.3993,7.49802,7.29981,7.44757,2561078.6110455072,0
+VIV.US,D,20080326,000000,7.44757,7.52239,7.12806,7.18951,1799900.5446017052,0
+VIV.US,D,20080327,000000,7.28653,7.46104,7.21527,7.3993,5074342.176705489,0
+VIV.US,D,20080328,000000,7.4215,7.4215,7.21527,7.312,5262056.541561641,0
+VIV.US,D,20080331,000000,7.23866,7.38692,7.16315,7.312,3086595.081138914,0
+VIV.US,D,20080401,000000,7.37314,7.64568,7.34866,7.57076,3478774.1116447863,0
+VIV.US,D,20080402,000000,7.67025,8.02583,7.57076,7.90245,6010912.037325336,0
+VIV.US,D,20080403,000000,7.87589,8.13663,7.87589,8.02583,5735279.783442909,0
+VIV.US,D,20080404,000000,8.08688,8.09887,7.96409,7.98798,4289651.127786365,0
+VIV.US,D,20080407,000000,8.09887,8.09887,7.77926,7.9746,2850223.1105861086,0
+VIV.US,D,20080408,000000,7.9746,8.02583,7.83813,7.9746,1586901.29798144,0
+VIV.US,D,20080409,000000,8.01315,8.0626,7.65846,7.76668,2678827.1712981174,0
+VIV.US,D,20080410,000000,7.88898,7.91504,7.79234,7.81623,3127855.3100211783,0
+VIV.US,D,20080411,000000,7.73199,7.76668,7.49802,7.5105,1779576.1736027622,0
+VIV.US,D,20080414,000000,7.5105,7.59504,7.27523,7.33558,3413705.2473876397,0
+VIV.US,D,20080415,000000,7.43528,7.44757,7.27523,7.41209,1729978.129331482,0
+VIV.US,D,20080416,000000,7.46104,7.82762,7.46104,7.71852,1923632.7966438164,0
+VIV.US,D,20080417,000000,7.73199,8.01315,7.57076,7.9746,5134188.176088693,0
+VIV.US,D,20080418,000000,8.03842,8.03842,7.82762,7.9746,2855970.683677695,0
+VIV.US,D,20080421,000000,7.9746,7.9746,7.70672,7.91504,2976637.42886375,0
+VIV.US,D,20080422,000000,7.88898,7.91504,7.71217,7.8522,1365151.5327779755,0
+VIV.US,D,20080423,000000,7.8522,7.87589,7.7541,7.81623,1783517.5395605355,0
+VIV.US,D,20080424,000000,7.83813,7.8522,7.71852,7.7422,2306022.9917281657,0
+VIV.US,D,20080425,000000,7.79234,7.91504,7.58185,7.82762,5350280.174030105,0
+VIV.US,D,20080428,000000,7.91504,8.02583,7.87589,7.96409,2127532.391905275,0
+VIV.US,D,20080429,000000,8.01315,8.13663,7.92841,8.01315,2386098.511009413,0
+VIV.US,D,20080430,000000,8.22077,8.80597,8.16081,8.28449,8291284.869645652,0
+VIV.US,D,20080501,000000,8.39172,8.90755,8.39172,8.79487,6233573.987584104,0
+VIV.US,D,20080502,000000,9.46035,9.55845,8.91974,9.04323,7287125.527215505,0
+VIV.US,D,20080505,000000,9.16601,9.19871,8.78377,8.87187,3565170.3468399458,0
+VIV.US,D,20080506,000000,8.93451,9.01845,8.72302,8.83451,4842258.686777498,0
+VIV.US,D,20080507,000000,8.72302,8.83451,8.39172,8.57665,6131273.039069201,0
+VIV.US,D,20080508,000000,8.45296,8.68447,8.45296,8.51242,3417316.652600933,0
+VIV.US,D,20080509,000000,8.42928,8.58725,8.34168,8.50074,1257255.3783655653,0
+VIV.US,D,20080512,000000,8.61133,8.67188,8.3174,8.42928,3164543.5140302647,0
+VIV.US,D,20080513,000000,8.4155,8.4155,8.11116,8.19946,2299597.3341707247,0
+VIV.US,D,20080514,000000,8.20957,8.39172,8.19946,8.27309,1551793.2729507815,0
+VIV.US,D,20080515,000000,8.35476,8.62282,8.3174,8.58725,7531693.036505877,0
+VIV.US,D,20080516,000000,8.72302,8.80597,8.61133,8.71024,1449684.044746243,0
+VIV.US,D,20080519,000000,8.90755,8.90755,8.46356,8.56317,2447680.0837278217,0
+VIV.US,D,20080520,000000,8.3174,8.42928,8.28449,8.40401,2262205.81933926,0
+VIV.US,D,20080521,000000,8.3174,8.36586,8.02583,8.03842,2253966.891268175,0
+VIV.US,D,20080522,000000,8.03842,8.20957,8.03842,8.0626,1034159.5347730215,0
+VIV.US,D,20080523,000000,8.00155,8.13663,7.91504,8.09887,2077571.0880987272,0
+VIV.US,D,20080527,000000,7.8632,8.04922,7.80543,8.00155,2250678.3834196324,0
+VIV.US,D,20080528,000000,8.11116,8.56317,8.08688,8.5373,3509510.9136008266,0
+VIV.US,D,20080529,000000,8.45296,8.51242,8.3174,8.36586,2430223.444949074,0
+VIV.US,D,20080530,000000,8.57665,8.65147,8.45296,8.59984,3115055.4566738787,0
+VIV.US,D,20080602,000000,8.34168,8.44216,8.16081,8.22077,2080435.7931561235,0
+VIV.US,D,20080603,000000,7.9746,8.03842,7.6088,7.71852,8575540.501274025,0
+VIV.US,D,20080604,000000,7.79234,7.98798,7.64568,7.73199,3690710.824124336,0
+VIV.US,D,20080605,000000,7.88898,7.90245,7.54469,7.81623,2731929.6610305957,0
+VIV.US,D,20080606,000000,7.70672,7.73199,7.37314,7.37314,4096849.1113276887,0
+VIV.US,D,20080609,000000,7.32339,7.5105,7.05562,7.16315,2080125.0044426697,0
+VIV.US,D,20080610,000000,7.06721,7.28653,6.9576,7.21527,1712814.1162894955,0
+VIV.US,D,20080611,000000,7.26413,7.312,7.06721,7.07841,1411959.5420073988,0
+VIV.US,D,20080612,000000,7.17623,7.36184,6.98298,6.98298,1820991.796841804,0
+VIV.US,D,20080613,000000,7.0907,7.49802,7.05562,7.37314,2496811.9449287704,0
+VIV.US,D,20080616,000000,7.312,7.5329,7.312,7.5105,1870681.6650510838,0
+VIV.US,D,20080617,000000,7.67025,7.95319,7.67025,7.91504,3369253.3798662974,0
+VIV.US,D,20080618,000000,7.87589,8.04922,7.81623,7.95319,2785817.194980923,0
+VIV.US,D,20080619,000000,7.95319,8.36586,7.95319,8.30689,4252179.897667895,0
+VIV.US,D,20080620,000000,8.65147,8.73659,8.01315,8.03842,4401454.340311527,0
+VIV.US,D,20080623,000000,8.0626,8.0727,7.73199,7.80543,1417906.9078433125,0
+VIV.US,D,20080624,000000,7.82762,8.04922,7.71852,7.77926,1911162.904040997,0
+VIV.US,D,20080625,000000,7.81623,8.28449,7.77926,8.1734,1369503.583821467,0
+VIV.US,D,20080626,000000,7.92841,8.01315,7.77926,7.77926,1249770.213830208,0
+VIV.US,D,20080627,000000,7.70672,7.9746,7.61961,7.7541,2090000.618530928,0
+VIV.US,D,20080630,000000,7.82762,7.91504,7.70672,7.80543,1268841.3394325047,0
+VIV.US,D,20080701,000000,7.61961,7.98798,7.54469,7.80543,2205542.3771067373,0
+VIV.US,D,20080702,000000,7.91504,7.91504,7.69463,7.71852,2119023.037291356,0
+VIV.US,D,20080703,000000,7.80543,7.9746,7.70672,7.76668,1031039.5389866843,0
+VIV.US,D,20080707,000000,7.5329,7.64568,7.28653,7.3993,2698839.7445292734,0
+VIV.US,D,20080708,000000,7.29981,7.46104,7.11488,7.46104,3223259.372637044,0
+VIV.US,D,20080709,000000,7.47284,7.64568,7.37314,7.47284,1942580.817625791,0
+VIV.US,D,20080710,000000,7.37314,7.80543,7.33558,7.61961,1635465.0616313275,0
+VIV.US,D,20080711,000000,7.59504,7.83813,7.5105,7.63318,2487874.751306672,0
+VIV.US,D,20080714,000000,7.5329,7.6088,6.99467,7.05562,4816311.865415857,0
+VIV.US,D,20080715,000000,6.85811,7.29981,6.71203,7.17623,3303481.2047866723,0
+VIV.US,D,20080716,000000,7.26413,7.47284,7.07841,7.4215,3815093.9161672117,0
+VIV.US,D,20080717,000000,7.44757,7.52239,7.01746,7.01746,2010061.3215754312,0
+VIV.US,D,20080718,000000,7.16315,7.22716,6.9576,7.0907,1927915.2229430329,0
+VIV.US,D,20080721,000000,7.16315,7.17623,7.04253,7.12806,1157414.504147939,0
+VIV.US,D,20080722,000000,7.03005,7.03005,6.72471,6.72471,4730088.178499935,0
+VIV.US,D,20080723,000000,6.78407,6.80945,6.45357,6.60083,7525367.275320699,0
+VIV.US,D,20080724,000000,6.51373,6.51373,6.25566,6.3178,4164280.171618413,0
+VIV.US,D,20080725,000000,6.35427,6.46585,6.23168,6.42829,4089435.5896451725,0
+VIV.US,D,20080728,000000,6.50054,6.50054,6.24407,6.26854,1836870.2747505896,0
+VIV.US,D,20080729,000000,6.29381,6.51373,6.28163,6.36655,3211794.498081861,0
+VIV.US,D,20080730,000000,6.51373,7.06721,6.40313,7.00666,5726732.084766937,0
+VIV.US,D,20080731,000000,6.78407,7.07841,6.74889,6.98298,1850458.1994786377,0
+VIV.US,D,20080801,000000,6.93253,6.98298,6.78407,6.80945,1780121.062905665,0
+VIV.US,D,20080804,000000,6.77179,6.83452,6.67397,6.69905,1649090.3213671956,0
+VIV.US,D,20080805,000000,6.72471,7.03005,6.64841,6.99467,2598184.5635201423,0
+VIV.US,D,20080806,000000,7.03005,7.05562,6.90627,6.94482,1153035.2086392574,0
+VIV.US,D,20080807,000000,7.05562,7.07524,6.62403,6.63601,1738484.4567827033,0
+VIV.US,D,20080808,000000,6.55207,6.80945,6.51373,6.77179,884203.9805006956,0
+VIV.US,D,20080811,000000,6.68665,6.82183,6.61153,6.64841,1728139.6324613146,0
+VIV.US,D,20080812,000000,6.61153,6.64841,6.19799,6.26854,4571362.933613424,0
+VIV.US,D,20080813,000000,6.29381,6.56417,6.19799,6.46585,2258356.2773194863,0
+VIV.US,D,20080814,000000,6.56417,6.63601,6.37835,6.42829,982457.6123599532,0
+VIV.US,D,20080815,000000,6.45357,6.47785,6.16081,6.21988,735229.2269736249,0
+VIV.US,D,20080818,000000,6.24407,6.28163,6.01345,6.08787,905376.9661362249,0
+VIV.US,D,20080819,000000,6.06331,6.06331,5.87857,6.05061,4474127.4375072215,0
+VIV.US,D,20080820,000000,6.16081,6.3178,6.03783,6.13615,3768067.9512165673,0
+VIV.US,D,20080821,000000,6.05061,6.05061,5.82922,5.92773,3323967.02446799,0
+VIV.US,D,20080822,000000,6.07549,6.16081,6.00127,6.01345,1384376.0346283831,0
+VIV.US,D,20080825,000000,6.05061,6.07549,5.91544,5.98858,1364704.5217387709,0
+VIV.US,D,20080826,000000,5.98858,6.06331,5.96162,6.00127,2161184.351631961,0
+VIV.US,D,20080827,000000,6.02574,6.12435,6.02574,6.12435,746468.0733735034,0
+VIV.US,D,20080828,000000,6.12435,6.26854,6.11167,6.23168,1137433.2115990052,0
+VIV.US,D,20080829,000000,6.26854,6.45357,6.2072,6.41502,2070258.4718427074,0
+VIV.US,D,20080902,000000,6.11167,6.61153,6.11167,6.49043,4983183.20538112,0
+VIV.US,D,20080903,000000,6.40313,6.42829,5.86619,5.96439,3219444.138462292,0
+VIV.US,D,20080904,000000,6.08787,6.09897,5.70673,5.80484,3897523.559047974,0
+VIV.US,D,20080905,000000,5.81733,5.82922,5.50991,5.70673,3247860.115609606,0
+VIV.US,D,20080908,000000,5.86619,5.92773,5.60842,5.71892,1493535.5249801697,0
+VIV.US,D,20080909,000000,5.62061,5.633,5.20299,5.20299,2189213.8609959483,0
+VIV.US,D,20080910,000000,5.44886,5.48573,5.11648,5.46096,8782269.484693626,0
+VIV.US,D,20080911,000000,5.17812,5.49772,5.14124,5.47314,2741237.177567893,0
+VIV.US,D,20080912,000000,5.44886,5.91544,5.38702,5.89047,5419332.784524109,0
+VIV.US,D,20080915,000000,5.5223,5.7433,5.49772,5.54678,3270735.375789692,0
+VIV.US,D,20080916,000000,5.46096,5.55907,5.16553,5.39932,5132362.796923853,0
+VIV.US,D,20080917,000000,5.27692,5.3014,4.83413,5.16553,5297045.498189008,0
+VIV.US,D,20080918,000000,5.20299,5.31359,4.61303,4.69935,5009243.040820454,0
+VIV.US,D,20080919,000000,5.35036,5.79225,5.28852,5.79225,3504742.12314602,0
+VIV.US,D,20080922,000000,5.75579,5.81733,5.46096,5.55907,2311349.789191304,0
+VIV.US,D,20080923,000000,5.49772,5.60842,5.06762,5.32538,2697908.387443044,0
+VIV.US,D,20080924,000000,5.27692,5.36244,5.0799,5.25214,4232132.007537486,0
+VIV.US,D,20080925,000000,5.36244,5.57126,5.33806,5.50991,2599955.4537546006,0
+VIV.US,D,20080926,000000,5.27692,5.48573,5.20299,5.32538,3061958.012212765,0
+VIV.US,D,20080929,000000,5.04324,5.12906,4.5397,4.74841,3495618.254484922,0
+VIV.US,D,20080930,000000,4.9818,5.0799,4.89558,5.0799,2864302.444741113,0
+VIV.US,D,20081001,000000,4.96911,5.23976,4.84652,5.15374,2430224.454003407,0
+VIV.US,D,20081002,000000,4.96911,4.96911,4.52741,4.69935,2261389.4944390887,0
+VIV.US,D,20081003,000000,4.71154,4.92035,4.44119,4.47825,1462752.3065280127,0
+VIV.US,D,20081006,000000,4.25685,4.25685,3.69465,4.18323,3575741.1993166194,0
+VIV.US,D,20081007,000000,4.13387,4.26945,3.67047,3.74063,2223580.2311419747,0
+VIV.US,D,20081008,000000,3.62111,3.88839,3.36295,3.63331,3580219.3821432316,0
+VIV.US,D,20081009,000000,3.88839,4.44119,3.41221,3.46126,2431854.0766407503,0
+VIV.US,D,20081010,000000,3.08071,3.57205,2.97031,3.32629,2881455.358186137,0
+VIV.US,D,20081013,000000,3.57205,4.08481,3.57205,3.96213,2426473.7993015647,0
+VIV.US,D,20081014,000000,4.66238,4.66238,3.68255,4.15865,3289589.554725001,0
+VIV.US,D,20081015,000000,3.85103,3.91257,3.28932,3.32629,1710758.6727523394,0
+VIV.US,D,20081016,000000,3.48613,3.68255,3.20339,3.68255,4241268.993904011,0
+VIV.US,D,20081017,000000,3.56582,3.98671,3.53489,3.7103,5265650.792852372,0
+VIV.US,D,20081020,000000,3.75649,3.95915,3.64866,3.95915,2591805.3224589177,0
+VIV.US,D,20081021,000000,3.7223,5.40882,3.44282,3.45502,1799640.2086013993,0
+VIV.US,D,20081022,000000,3.12966,3.2368,2.60442,2.761,5243751.288146366,0
+VIV.US,D,20081023,000000,2.68726,2.88716,2.60779,2.82869,4364857.960240541,0
+VIV.US,D,20081024,000000,2.38034,2.7058,2.38034,2.60124,3828939.1497326666,0
+VIV.US,D,20081027,000000,2.60779,2.66022,2.47866,2.53079,2225614.484539538,0
+VIV.US,D,20081028,000000,2.64455,2.96674,2.55883,2.95455,2928550.947881056,0
+VIV.US,D,20081029,000000,2.84722,3.15126,2.70887,3.06822,4171871.2868515323,0
+VIV.US,D,20081030,000000,3.1144,3.56582,3.1144,3.48306,3440712.5847815303,0
+VIV.US,D,20081031,000000,3.34759,3.55035,3.32341,3.3571,3279440.4869309077,0
+VIV.US,D,20081103,000000,3.21252,3.35353,3.16653,3.29249,1853062.5685357281,0
+VIV.US,D,20081104,000000,3.37217,3.60893,3.32925,3.55035,1909097.3699613116,0
+VIV.US,D,20081105,000000,3.48911,3.57205,3.19705,3.23115,1898015.936026656,0
+VIV.US,D,20081106,000000,3.18794,3.23402,2.85634,2.91481,3065662.250418391,0
+VIV.US,D,20081107,000000,3.02828,3.24373,3.01648,3.23402,3422369.996358437,0
+VIV.US,D,20081110,000000,3.33847,3.3571,3.05286,3.17594,2363720.7145818803,0
+VIV.US,D,20081111,000000,3.19418,3.3691,3.07744,3.24621,4036846.7085334747,0
+VIV.US,D,20081112,000000,3.05603,3.23402,3.00688,3.08665,5248997.361268368,0
+VIV.US,D,20081113,000000,3.01906,3.48306,2.69658,3.2801,6514736.867891229,0
+VIV.US,D,20081114,000000,3.13283,3.47375,3.10509,3.31379,4428284.084154815,0
+VIV.US,D,20081117,000000,3.18476,3.46126,3.1698,3.17902,2764320.302926471,0
+VIV.US,D,20081118,000000,3.20934,3.32925,3.04364,3.16653,2861324.725606024,0
+VIV.US,D,20081119,000000,3.06188,3.13571,2.893,2.93591,1522602.3421282482,0
+VIV.US,D,20081120,000000,2.90866,2.97347,2.64455,2.67201,6337275.503418266,0
+VIV.US,D,20081121,000000,2.87794,3.09637,2.76745,3.06524,5154681.059149841,0
+VIV.US,D,20081124,000000,3.08972,3.39694,3.06524,3.28327,2890952.5769252325,0
+VIV.US,D,20081125,000000,3.62746,3.64272,3.43708,3.52934,5545104.335235149,0
+VIV.US,D,20081126,000000,3.43361,3.92833,3.43361,3.90059,3497942.106456448,0
+VIV.US,D,20081128,000000,3.8331,3.9314,3.68255,3.80525,2381577.9479037165,0
+VIV.US,D,20081201,000000,3.5902,3.59356,3.31687,3.34452,2511121.343456091,0
+VIV.US,D,20081202,000000,3.51983,3.72854,3.45809,3.71318,3117814.2110335133,0
+VIV.US,D,20081203,000000,3.56582,3.74707,3.43361,3.60278,4056245.7767716865,0
+VIV.US,D,20081204,000000,3.50754,3.78077,3.49515,3.70109,4520492.471914471,0
+VIV.US,D,20081205,000000,3.63924,4.08194,3.63924,4.04815,4529472.045815755,0
+VIV.US,D,20081208,000000,4.16767,4.5397,4.14963,4.49025,10266426.859338293,0
+VIV.US,D,20081209,000000,4.4287,4.65624,4.36429,4.4841,5277513.234787845,0
+VIV.US,D,20081210,000000,4.5946,4.64673,4.39818,4.49956,3961270.562218332,0
+VIV.US,D,20081211,000000,4.4287,4.81282,4.41681,4.54534,5079504.498323554,0
+VIV.US,D,20081212,000000,4.57636,4.69004,4.518,4.58855,6413496.4354085745,0
+VIV.US,D,20081215,000000,4.62532,4.69935,4.49956,4.59747,3313892.6266895365,0
+VIV.US,D,20081216,000000,4.51502,4.60709,4.31186,4.52741,5667198.892205753,0
+VIV.US,D,20081217,000000,4.41681,4.42553,4.05716,4.09423,5216559.293822043,0
+VIV.US,D,20081218,000000,4.28153,4.30918,3.85728,3.9436,5424846.257026346,0
+VIV.US,D,20081219,000000,3.98968,4.01752,3.78077,3.85728,6242762.435718111,0
+VIV.US,D,20081222,000000,3.85728,3.87917,3.60893,3.73468,2887446.1133554685,0
+VIV.US,D,20081223,000000,3.91585,3.97401,3.78077,3.84538,2578325.3665371975,0
+VIV.US,D,20081224,000000,3.93428,4.14032,3.73171,3.77116,857613.382518161,0
+VIV.US,D,20081226,000000,3.76867,3.81783,3.65511,3.7223,1109161.5292115053,0
+VIV.US,D,20081229,000000,3.60585,3.69465,3.54134,3.65789,2993974.9992393074,0
+VIV.US,D,20081230,000000,3.78384,3.84231,3.68573,3.75936,3316069.156738449,0
+VIV.US,D,20081231,000000,3.57493,3.89444,3.57493,3.84538,3129502.086581082,0
+VIV.US,D,20090102,000000,3.69465,4.10008,3.68255,4.04478,3074774.010428293,0
+VIV.US,D,20090105,000000,3.98036,4.30591,3.98036,4.24774,3181278.6790097402,0
+VIV.US,D,20090106,000000,4.35527,4.41383,4.18936,4.2967,3206622.0859211665,0
+VIV.US,D,20090107,000000,4.24159,4.26022,3.93428,4.06648,3620544.2177221347,0
+VIV.US,D,20090108,000000,4.17728,4.20166,4.05716,4.17728,6036564.21484175,0
+VIV.US,D,20090109,000000,4.21087,4.31523,4.03269,4.27529,5851509.717027202,0
+VIV.US,D,20090112,000000,4.11564,4.13694,3.97719,4.10008,3336144.2913339487,0
+VIV.US,D,20090113,000000,4.16172,4.30274,4.11564,4.23842,3148248.2967101634,0
+VIV.US,D,20090114,000000,4.05716,4.14348,4.00197,4.06361,4580245.638305342,0
+VIV.US,D,20090115,000000,4.06648,4.39818,3.98968,4.37657,5194295.520526435,0
+VIV.US,D,20090116,000000,4.41383,4.50273,4.3954,4.43494,6279529.345959868,0
+VIV.US,D,20090120,000000,4.26945,4.33991,4.16767,4.24774,7070395.8069787575,0
+VIV.US,D,20090121,000000,4.35209,4.62245,4.32434,4.60084,5480406.802947435,0
+VIV.US,D,20090122,000000,4.51502,4.55803,4.34892,4.4074,4697706.618092557,0
+VIV.US,D,20090123,000000,4.39203,4.43207,4.29085,4.38599,4454627.463842514,0
+VIV.US,D,20090126,000000,4.46249,4.47191,4.31523,4.36745,3375559.9690204477,0
+VIV.US,D,20090127,000000,4.44733,4.47499,4.21087,4.26945,2910847.0908074314,0
+VIV.US,D,20090128,000000,4.45051,4.45051,4.27856,4.30591,7359561.496658952,0
+VIV.US,D,20090129,000000,4.30274,4.32434,4.20473,4.22941,2401363.483925354,0
+VIV.US,D,20090130,000000,4.29383,4.46249,4.23535,4.34892,3981074.2612167634,0
+VIV.US,D,20090202,000000,4.19868,4.36429,4.17083,4.3182,2874811.744907575,0
+VIV.US,D,20090203,000000,4.26022,4.43801,4.20166,4.3734,1594164.4705785443,0
+VIV.US,D,20090204,000000,4.34585,4.54534,4.30274,4.34892,1296665.0017264665,0
+VIV.US,D,20090205,000000,4.31186,4.46249,4.22614,4.42553,2086532.4990233167,0
+VIV.US,D,20090206,000000,4.44416,4.57002,4.42286,4.52403,4956228.338809044,0
+VIV.US,D,20090209,000000,4.47191,4.54218,4.44733,4.51185,1669605.4036221693,0
+VIV.US,D,20090210,000000,4.54534,4.64673,4.47191,4.57319,5703854.806478385,0
+VIV.US,D,20090211,000000,4.66833,4.7265,4.59747,4.65307,6512757.103423946,0
+VIV.US,D,20090212,000000,4.58549,4.67487,4.54534,4.67487,3904911.854373866,0
+VIV.US,D,20090213,000000,4.92035,5.12291,4.86178,5.07079,8513350.468833936,0
+VIV.US,D,20090217,000000,4.73612,4.81917,4.64405,4.73285,10842413.19658706,0
+VIV.US,D,20090218,000000,4.74841,4.82531,4.66833,4.71769,10129796.875685284,0
+VIV.US,D,20090219,000000,4.80995,4.86803,4.71462,4.74533,7770749.091402676,0
+VIV.US,D,20090220,000000,4.61303,4.94512,4.61303,4.92035,7009649.731191445,0
+VIV.US,D,20090223,000000,4.88656,4.99706,4.7265,4.77923,5608378.091955446,0
+VIV.US,D,20090224,000000,4.75445,4.90786,4.67487,4.87417,5370056.628563346,0
+VIV.US,D,20090225,000000,4.87417,4.97258,4.67764,4.92035,7033620.824302936,0
+VIV.US,D,20090226,000000,5.00003,5.02481,4.80995,4.82531,5994358.502113495,0
+VIV.US,D,20090227,000000,4.75733,5.05235,4.7388,4.97258,9977217.780324379,0
+VIV.US,D,20090302,000000,4.86178,4.89864,4.59747,4.61303,5772832.746956749,0
+VIV.US,D,20090303,000000,4.71769,4.7821,4.518,4.65307,5615051.976861997,0
+VIV.US,D,20090304,000000,4.80044,4.85266,4.72075,4.73612,6327204.132802611,0
+VIV.US,D,20090305,000000,4.69935,4.7388,4.48093,4.50868,6078587.288748139,0
+VIV.US,D,20090306,000000,4.55189,4.61035,4.40452,4.50273,4921369.550181828,0
+VIV.US,D,20090309,000000,4.41681,4.60084,4.3954,4.47191,5156683.02281095,0
+VIV.US,D,20090310,000000,4.58855,4.71154,4.58855,4.67487,5510991.237709598,0
+VIV.US,D,20090311,000000,4.67764,4.80995,4.67764,4.72333,3994676.3127044737,0
+VIV.US,D,20090312,000000,4.70242,4.85266,4.70242,4.83115,4795007.702725902,0
+VIV.US,D,20090313,000000,4.89864,4.90786,4.74841,4.84969,2925641.8444360094,0
+VIV.US,D,20090316,000000,4.87744,4.93829,4.76366,4.76971,3052485.010776061,0
+VIV.US,D,20090317,000000,4.74841,4.96336,4.72075,4.95424,2954464.470451909,0
+VIV.US,D,20090318,000000,4.91698,5.13253,4.83115,5.08298,2060755.1987781145,0
+VIV.US,D,20090319,000000,5.17514,5.2244,5.1137,5.17514,2804895.38396295,0
+VIV.US,D,20090320,000000,5.08932,5.13848,4.56685,4.57002,6838123.623903402,0
+VIV.US,D,20090323,000000,4.71154,4.90469,4.65307,4.88061,6473818.70840464,0
+VIV.US,D,20090324,000000,4.88656,4.92035,4.69004,4.69599,5232442.817002193,0
+VIV.US,D,20090325,000000,4.73612,4.76971,4.57636,4.68092,5298656.957849759,0
+VIV.US,D,20090326,000000,4.75733,4.75733,4.61303,4.65307,4418394.343306796,0
+VIV.US,D,20090327,000000,4.54534,4.56111,4.30274,4.30591,4288495.760653316,0
+VIV.US,D,20090330,000000,4.24427,4.24427,4.06648,4.09721,5572846.264133741,0
+VIV.US,D,20090331,000000,4.1646,4.19868,4.00494,4.00811,8443161.663237909,0
+VIV.US,D,20090401,000000,4.06361,4.18323,3.97084,4.14625,7313674.753973229,0
+VIV.US,D,20090402,000000,4.35209,4.35209,4.15865,4.20751,8911932.957703423,0
+VIV.US,D,20090403,000000,4.28153,4.34298,4.11564,4.34298,7235487.175221064,0
+VIV.US,D,20090406,000000,4.33991,4.47825,4.19224,4.45357,6686347.735737542,0
+VIV.US,D,20090407,000000,4.45664,4.58261,4.36131,4.46577,8747664.977741119,0
+VIV.US,D,20090408,000000,4.54861,4.6285,4.50868,4.60084,4116936.354574384,0
+VIV.US,D,20090409,000000,4.7053,4.80341,4.68092,4.7821,3026575.52442224,0
+VIV.US,D,20090413,000000,4.69004,4.76654,4.61303,4.74177,2695428.1320605087,0
+VIV.US,D,20090414,000000,4.73285,4.78834,4.518,4.5397,4625224.232152894,0
+VIV.US,D,20090415,000000,4.49956,4.68379,4.48707,4.68379,3780625.6315404554,0
+VIV.US,D,20090416,000000,4.76654,4.79736,4.69271,4.76654,3127262.9951678263,0
+VIV.US,D,20090417,000000,4.71769,4.81599,4.66833,4.76366,2611384.002356298,0
+VIV.US,D,20090420,000000,4.5946,4.5946,4.43207,4.44733,2598162.364326317,0
+VIV.US,D,20090421,000000,4.30274,4.54534,4.14625,4.51185,3722545.477120346,0
+VIV.US,D,20090422,000000,4.47499,4.6285,4.4074,4.5397,3572833.1049258052,0
+VIV.US,D,20090423,000000,4.61947,4.72333,4.57002,4.70242,3017156.002861483,0
+VIV.US,D,20090424,000000,4.81282,5.01836,4.76366,4.96029,6658486.73843586,0
+VIV.US,D,20090427,000000,4.82194,4.87744,4.69004,4.72333,5669053.533944249,0
+VIV.US,D,20090428,000000,4.68379,4.88656,4.67764,4.8372,5294747.88162834,0
+VIV.US,D,20090429,000000,4.98784,5.20299,4.97575,5.11648,7348254.034569112,0
+VIV.US,D,20090430,000000,5.10765,5.20616,4.88656,4.90172,7195725.391921856,0
+VIV.US,D,20090501,000000,4.96029,5.07405,4.89864,5.03075,2410629.6292378,0
+VIV.US,D,20090504,000000,5.13561,5.29813,5.092,5.26424,4335127.18538637,0
+VIV.US,D,20090505,000000,5.36849,5.37156,5.17812,5.23976,4471073.030248026,0
+VIV.US,D,20090506,000000,5.14759,5.38108,5.13253,5.335,2693537.1643685265,0
+VIV.US,D,20090507,000000,5.36849,5.37156,5.04929,5.10765,3842410.0241659908,0
+VIV.US,D,20090508,000000,5.36571,5.44252,5.27692,5.43925,4811836.709752044,0
+VIV.US,D,20090511,000000,5.35036,5.4332,5.21805,5.3014,5780526.785724931,0
+VIV.US,D,20090512,000000,5.39029,5.48246,5.28297,5.43628,4682574.8403395675,0
+VIV.US,D,20090513,000000,5.26731,5.32885,5.18159,5.18159,2012662.6634697227,0
+VIV.US,D,20090514,000000,5.22123,5.51605,5.15979,5.48573,4203576.780901622,0
+VIV.US,D,20090515,000000,5.44886,5.56233,5.42389,5.53152,4641546.693938186,0
+VIV.US,D,20090518,000000,5.58048,5.80187,5.5562,5.78918,3205086.305330389,0
+VIV.US,D,20090519,000000,5.82644,6.00473,5.81991,5.90305,6426156.030213092,0
+VIV.US,D,20090520,000000,6.02891,6.05716,5.81991,5.85737,7529927.191542682,0
+VIV.US,D,20090521,000000,5.6881,5.72179,5.51605,5.58681,5259085.885806482,0
+VIV.US,D,20090522,000000,5.6881,5.77105,5.60505,5.63587,2491633.478442478,0
+VIV.US,D,20090526,000000,5.56233,5.87857,5.55907,5.85737,2565360.0282904906,0
+VIV.US,D,20090527,000000,5.95528,6.29381,5.8971,6.00473,9618475.78098687,0
+VIV.US,D,20090528,000000,6.07232,6.19799,5.9857,6.12088,3675075.5282932953,0
+VIV.US,D,20090529,000000,6.27826,6.27826,6.05061,6.19531,5911279.0282863015,0
+VIV.US,D,20090601,000000,6.37835,6.6153,6.3178,6.54167,4021111.516330271,0
+VIV.US,D,20090602,000000,6.50054,6.6043,6.42166,6.4504,4917056.852254624,0
+VIV.US,D,20090603,000000,6.33583,6.33583,5.97689,6.04448,2127229.675625885,0
+VIV.US,D,20090604,000000,6.08174,6.13921,6.01672,6.11483,2477796.3173110867,0
+VIV.US,D,20090605,000000,6.28489,6.28489,5.98035,6.08461,2508813.636352793,0
+VIV.US,D,20090608,000000,6.02891,6.17618,5.94904,6.12683,2548464.423682873,0
+VIV.US,D,20090609,000000,6.34128,6.34128,6.18272,6.21622,1551238.293105249,0
+VIV.US,D,20090610,000000,6.34802,6.37538,5.93388,5.96439,2661943.675341696,0
+VIV.US,D,20090611,000000,5.95201,6.0195,5.83586,5.98035,4739591.451564629,0
+VIV.US,D,20090612,000000,6.0079,6.0079,5.86004,5.96162,3743159.4466932504,0
+VIV.US,D,20090615,000000,5.83586,5.88482,5.67016,5.78007,2346618.253850004,0
+VIV.US,D,20090616,000000,5.90652,5.90652,5.56808,5.57443,2429068.0778160254,0
+VIV.US,D,20090617,000000,5.58364,5.64825,5.49504,5.53449,2979695.872339976,0
+VIV.US,D,20090618,000000,5.58364,5.65748,5.52557,5.59574,3373211.8997465307,0
+VIV.US,D,20090619,000000,5.75579,5.81733,5.58364,5.58681,2874930.813310765,0
+VIV.US,D,20090622,000000,5.49772,5.51299,5.15979,5.19635,6783216.945145677,0
+VIV.US,D,20090623,000000,5.26136,5.49772,5.246,5.43925,4696457.408912842,0
+VIV.US,D,20090624,000000,5.467,5.67283,5.44252,5.5223,4275273.113569103,0
+VIV.US,D,20090625,000000,5.46096,5.71278,5.43925,5.70673,4125568.813808626,0
+VIV.US,D,20090626,000000,5.74022,5.80801,5.69098,5.76807,3510192.02522948,0
+VIV.US,D,20090629,000000,5.80484,5.83239,5.65748,5.7433,2105444.1940517044,0
+VIV.US,D,20090630,000000,5.74022,5.82922,5.74022,5.81733,4358721.901257162,0
+VIV.US,D,20090701,000000,6.07866,6.10225,5.93952,5.96162,3115904.071310505,0
+VIV.US,D,20090702,000000,5.88175,5.93952,5.74647,5.74647,2915484.7042078525,0
+VIV.US,D,20090706,000000,5.6543,5.76807,5.61754,5.76807,1918765.1188710786,0
+VIV.US,D,20090707,000000,5.70376,5.71278,5.45778,5.48246,4780502.547671286,0
+VIV.US,D,20090708,000000,5.61417,5.65748,5.4457,5.58681,5824524.578827238,0
+VIV.US,D,20090709,000000,5.60218,5.97689,5.60218,5.84507,8521208.98344719,0
+VIV.US,D,20090710,000000,5.73447,5.93952,5.73111,5.92178,4460548.59426757,0
+VIV.US,D,20090713,000000,5.91197,5.94904,5.73735,5.93674,2843793.4168116366,0
+VIV.US,D,20090714,000000,5.94606,6.02287,5.91831,6.02287,3619647.168480826,0
+VIV.US,D,20090715,000000,6.1182,6.24952,6.1182,6.23485,2436986.126630926,0
+VIV.US,D,20090716,000000,6.14248,6.38518,6.14248,6.3389,2502481.8208420184,0
+VIV.US,D,20090717,000000,6.40313,6.472,6.30679,6.46913,2888267.483526904,0
+VIV.US,D,20090720,000000,6.56992,6.67397,6.52006,6.6705,3039304.743970932,0
+VIV.US,D,20090721,000000,6.72471,6.74612,6.61153,6.73413,4344068.4152256,0
+VIV.US,D,20090722,000000,6.64652,6.73116,6.59737,6.70528,2274348.7783601973,0
+VIV.US,D,20090723,000000,6.75514,6.93887,6.72808,6.89517,3504957.051704442,0
+VIV.US,D,20090724,000000,6.78764,6.86703,6.69528,6.75751,2067742.8995609183,0
+VIV.US,D,20090727,000000,6.84086,6.9478,6.79012,6.89874,3029684.4206116144,0
+VIV.US,D,20090728,000000,6.75177,6.97059,6.75177,6.97059,2028582.5126033598,0
+VIV.US,D,20090729,000000,6.81242,6.86444,6.69905,6.76346,5631968.771609106,0
+VIV.US,D,20090730,000000,6.87099,6.95166,6.8248,6.91677,2917422.0883959513,0
+VIV.US,D,20090731,000000,6.86703,7.01746,6.84393,6.99467,2377564.939093102,0
+VIV.US,D,20090803,000000,7.13094,7.15492,7.08426,7.15185,2393530.1956687234,0
+VIV.US,D,20090804,000000,7.06949,7.14124,7.01746,7.12439,2882595.589505191,0
+VIV.US,D,20090805,000000,7.1348,7.21527,7.0465,7.16315,1744811.227022113,0
+VIV.US,D,20090806,000000,7.09298,7.22716,7.09298,7.21814,7102245.595788761,0
+VIV.US,D,20090807,000000,7.27027,7.46957,7.27027,7.45827,5487248.190861858,0
+VIV.US,D,20090810,000000,7.25828,7.40971,7.22201,7.36432,5581493.859181877,0
+VIV.US,D,20090811,000000,7.27215,7.30605,7.19318,7.2122,2323054.8186615338,0
+VIV.US,D,20090812,000000,7.20229,7.36432,7.16315,7.25828,2042016.0520289643,0
+VIV.US,D,20090813,000000,7.2664,7.33043,7.19318,7.27741,1747696.1131647686,0
+VIV.US,D,20090814,000000,7.30903,7.32339,7.22944,7.32339,4685997.552405296,0
+VIV.US,D,20090817,000000,7.00666,7.09952,6.96701,7.04967,2153050.3652045056,0
+VIV.US,D,20090818,000000,7.03867,7.16315,7.02618,7.11131,1762240.6213357707,0
+VIV.US,D,20090819,000000,6.94482,7.15492,6.94482,7.06275,1298639.7209223849,0
+VIV.US,D,20090820,000000,6.96701,7.09298,6.94482,7.06275,1965133.1804411279,0
+VIV.US,D,20090821,000000,7.15185,7.16087,7.03867,7.12152,2037984.8802415563,0
+VIV.US,D,20090824,000000,7.19921,7.32646,7.1571,7.27523,3527768.741465751,0
+VIV.US,D,20090825,000000,7.32339,7.40297,7.11488,7.13747,2050760.5162865655,0
+VIV.US,D,20090826,000000,7.12806,7.22201,7.07841,7.20923,1839246.5975439295,0
+VIV.US,D,20090827,000000,7.23866,7.23866,6.9354,7.03362,3170262.833602428,0
+VIV.US,D,20090828,000000,7.07524,7.08128,6.8915,7.02618,2638385.28542449,0
+VIV.US,D,20090831,000000,6.96385,7.02618,6.92242,6.99101,2383371.037332,0
+VIV.US,D,20090901,000000,7.02618,7.07524,6.74612,6.74889,2091290.189881161,0
+VIV.US,D,20090902,000000,6.7373,6.81598,6.67704,6.77179,3017374.9676369373,0
+VIV.US,D,20090903,000000,6.83065,7.05928,6.81886,7.01746,3034932.5118421814,0
+VIV.US,D,20090904,000000,7.03005,7.16602,6.98298,7.16315,1855700.236383607,0
+VIV.US,D,20090908,000000,7.34499,7.41209,7.30605,7.40971,2923195.8968983945,0
+VIV.US,D,20090909,000000,7.50425,7.50425,7.31963,7.36184,1689169.9567597874,0
+VIV.US,D,20090910,000000,7.37998,7.52506,7.32339,7.52506,2768057.839922785,0
+VIV.US,D,20090911,000000,7.42834,7.49247,7.27523,7.31963,3121640.5448051286,0
+VIV.US,D,20090914,000000,7.34182,7.40297,7.29981,7.37314,3538950.0717725703,0
+VIV.US,D,20090915,000000,7.39009,7.43528,7.33321,7.38692,2166902.6621498913,0
+VIV.US,D,20090916,000000,7.42081,7.52983,7.41209,7.52745,2372032.2945599384,0
+VIV.US,D,20090917,000000,7.46352,7.5991,7.42468,7.45827,3514479.496800062,0
+VIV.US,D,20090918,000000,7.53686,7.57878,7.5105,7.51625,1401617.744848809,0
+VIV.US,D,20090921,000000,7.4215,7.45827,7.31438,7.44192,3596569.0883936137,0
+VIV.US,D,20090922,000000,7.58809,7.59127,7.48305,7.55816,4191833.40736944,0
+VIV.US,D,20090923,000000,7.5105,7.61743,7.37998,7.3993,4345337.805490575,0
+VIV.US,D,20090924,000000,7.49484,7.49484,7.32339,7.43141,5580845.037289678,0
+VIV.US,D,20090925,000000,7.40297,7.43141,7.17226,7.19318,4957915.477539566,0
+VIV.US,D,20090928,000000,7.18583,7.37622,7.18583,7.37027,5570410.407138756,0
+VIV.US,D,20090929,000000,7.42468,7.46104,7.30605,7.45431,5273980.535807223,0
+VIV.US,D,20090930,000000,7.49484,7.76341,7.37998,7.7541,5909780.582703243,0
+VIV.US,D,20091001,000000,7.69939,7.76668,7.61109,7.65846,4120100.7487484724,0
+VIV.US,D,20091002,000000,7.52239,8.12226,7.51863,8.04011,9440055.814962486,0
+VIV.US,D,20091005,000000,7.98213,8.3052,7.94734,8.28954,4937786.863067919,0
+VIV.US,D,20091006,000000,8.36586,8.40401,8.15744,8.25011,6402252.543737312,0
+VIV.US,D,20091007,000000,7.93495,8.25011,7.92841,8.1734,4676849.466441806,0
+VIV.US,D,20091008,000000,8.35238,8.78476,8.29896,8.77753,8369670.223033579,0
+VIV.US,D,20091009,000000,8.50727,8.62917,8.4599,8.51709,4713952.391753643,0
+VIV.US,D,20091012,000000,8.77327,8.77327,8.50985,8.68447,2085241.9186187503,0
+VIV.US,D,20091013,000000,8.69913,8.80963,8.58993,8.60786,3567972.490532898,0
+VIV.US,D,20091014,000000,8.79487,8.88684,8.73937,8.88684,3173044.796210121,0
+VIV.US,D,20091015,000000,8.80963,8.91498,8.78476,8.88862,3195527.5342811826,0
+VIV.US,D,20091016,000000,8.63174,8.83084,8.55177,8.71648,2987254.69783664,0
+VIV.US,D,20091019,000000,8.67188,8.73937,8.65147,8.6817,3937480.0898202434,0
+VIV.US,D,20091020,000000,8.30887,8.45296,7.91504,8.15249,7987293.145654658,0
+VIV.US,D,20091021,000000,8.2172,8.66752,8.20203,8.46605,3441238.302053407,0
+VIV.US,D,20091022,000000,8.48488,8.56317,8.44216,8.44216,3282963.095368899,0
+VIV.US,D,20091023,000000,8.60786,8.66574,8.18281,8.20461,4495520.396972477,0
+VIV.US,D,20091026,000000,8.35733,8.51242,8.21363,8.27894,3672649.76184104,0
+VIV.US,D,20091027,000000,8.2172,8.29202,8.05349,8.07608,6303584.190575294,0
+VIV.US,D,20091028,000000,8.06607,8.15516,7.46649,7.50693,7063363.707808303,0
+VIV.US,D,20091029,000000,7.61109,8.04011,7.5991,8.02939,5364947.786821329,0
+VIV.US,D,20091030,000000,8.20957,8.20957,7.36184,7.44757,7408611.62446443,0
+VIV.US,D,20091102,000000,7.54469,7.79968,7.41209,7.49484,5797310.385309089,0
+VIV.US,D,20091103,000000,7.37027,8.04357,7.33886,8.03842,6572279.1963881655,0
+VIV.US,D,20091104,000000,8.04506,8.40916,8.04506,8.24039,6238997.654256707,0
+VIV.US,D,20091105,000000,8.49736,8.81429,8.42492,8.78,10664985.130905088,0
+VIV.US,D,20091106,000000,8.62639,8.94303,8.5925,8.85334,4988892.4344105525,0
+VIV.US,D,20091109,000000,8.89893,9.00527,8.84769,8.9901,5089072.350861057,0
+VIV.US,D,20091110,000000,8.81429,9.06136,8.78377,9.05461,3953752.098892287,0
+VIV.US,D,20091111,000000,9.17641,9.20169,9.04708,9.18702,4694267.761158502,0
+VIV.US,D,20091112,000000,9.14272,9.24807,8.96464,9.01845,6133197.305551971,0
+VIV.US,D,20091113,000000,8.9901,9.3662,8.89526,9.17641,5410781.049631105,0
+VIV.US,D,20091116,000000,9.25391,9.40256,9.20555,9.34677,4944589.90692029,0
+VIV.US,D,20091117,000000,9.21318,9.37492,9.16214,9.35064,2702862.843882517,0
+VIV.US,D,20091118,000000,9.37878,9.37878,9.02231,9.09,3503364.7640747176,0
+VIV.US,D,20091119,000000,9.09674,9.11973,8.73937,8.90567,2711889.8433342497,0
+VIV.US,D,20091120,000000,8.76217,8.9019,8.75949,8.86167,1037798.1844514044,0
+VIV.US,D,20091123,000000,9.03183,9.10724,8.80339,8.91498,1848918.3826707285,0
+VIV.US,D,20091124,000000,8.94303,9.0243,8.71024,8.99387,2669891.9957844857,0
+VIV.US,D,20091125,000000,9.12835,9.14926,8.92628,9.11973,3170873.3114324734,0
+VIV.US,D,20091127,000000,8.80963,9.34102,8.80963,9.16601,2883317.063304463,0
+VIV.US,D,20091130,000000,9.19683,9.38553,9.112,9.36708,2859833.3434028975,0
+VIV.US,D,20091201,000000,9.48313,9.74675,9.4653,9.64071,3775626.7767132316,0
+VIV.US,D,20091202,000000,9.74675,9.87559,9.72198,9.84685,3271750.484379958,0
+VIV.US,D,20091203,000000,9.90432,10.0054,9.81414,9.84288,10291924.651552362,0
+VIV.US,D,20091204,000000,9.93901,10.1501,9.61098,9.82801,6903404.389556072,0
+VIV.US,D,20091207,000000,8.60598,9.99055,8.21363,9.83495,4576046.963510063,0
+VIV.US,D,20091208,000000,9.71801,9.81712,9.42764,9.51881,3264684.077364483,0
+VIV.US,D,20091209,000000,9.77846,9.77846,9.31099,9.37293,4084209.6976084304,0
+VIV.US,D,20091210,000000,9.36223,9.45142,9.15213,9.20169,5796641.382331631,0
+VIV.US,D,20091211,000000,9.30029,9.5763,9.25103,9.54359,2802267.8066578014,0
+VIV.US,D,20091214,000000,9.74378,10.2274,9.67342,10.1848,4404721.658020578,0
+VIV.US,D,20091215,000000,9.95388,10.1799,9.90234,9.96774,3552209.044810271,0
+VIV.US,D,20091216,000000,10.0629,10.164,9.70612,9.74378,4062739.040964836,0
+VIV.US,D,20091217,000000,9.63378,9.63378,9.09862,9.13508,8703828.633321088,0
+VIV.US,D,20091218,000000,9.13508,9.16988,8.92628,9.00338,5004115.02704741,0
+VIV.US,D,20091221,000000,9.23449,9.33429,9.21318,9.27333,3249588.62556498,0
+VIV.US,D,20091222,000000,9.36035,9.37878,9.18702,9.31387,4817035.357323595,0
+VIV.US,D,20091223,000000,9.33429,9.33716,9.14272,9.20555,2251076.959854155,0
+VIV.US,D,20091224,000000,9.2452,9.34102,9.06789,9.33716,373906.06682702346,0
+VIV.US,D,20091228,000000,9.58323,9.65954,9.46035,9.55647,1931792.0094278962,0
+VIV.US,D,20091229,000000,9.57927,9.68927,9.49998,9.61891,2201315.448792034,0
+VIV.US,D,20091230,000000,9.59413,9.79531,9.5535,9.64071,2425862.312417186,0
+VIV.US,D,20091231,000000,9.68234,9.69323,9.48908,9.52278,905938.0003073851,0
+VIV.US,D,20100104,000000,9.74081,9.87559,9.72495,9.87162,2834583.7785380366,0
+VIV.US,D,20100105,000000,9.81712,10.0441,9.77351,10.0401,3883168.75307877,0
+VIV.US,D,20100106,000000,9.87954,10.0569,9.83198,9.91324,2178439.1795578147,0
+VIV.US,D,20100107,000000,9.70315,9.70315,9.47125,9.49701,3167243.743242487,0
+VIV.US,D,20100108,000000,9.52872,9.57332,9.48313,9.48908,5609949.189445577,0
+VIV.US,D,20100111,000000,9.60503,9.60503,9.33329,9.34677,3162477.979950479,0
+VIV.US,D,20100112,000000,9.28969,9.29068,9.09485,9.14926,3209290.025396934,0
+VIV.US,D,20100113,000000,9.21318,9.26749,9.08217,9.15213,3840060.9458378404,0
+VIV.US,D,20100114,000000,9.14738,9.19089,9.01468,9.02796,4963005.147250557,0
+VIV.US,D,20100115,000000,9.05461,9.09485,8.74957,8.80963,3417955.3839505017,0
+VIV.US,D,20100119,000000,8.93926,9.08217,8.91974,9.03183,8950601.935234025,0
+VIV.US,D,20100120,000000,9.00338,9.04511,8.74214,8.85989,2927213.9509803737,0
+VIV.US,D,20100121,000000,8.79873,8.93827,8.71024,8.87187,5591966.8333948525,0
+VIV.US,D,20100122,000000,8.85701,9.11973,8.80963,8.85334,5129961.247773989,0
+VIV.US,D,20100125,000000,8.9684,9.20555,8.92241,9.07929,3349925.954480827,0
+VIV.US,D,20100126,000000,8.9019,8.96176,8.80339,8.85989,4889094.949526344,0
+VIV.US,D,20100127,000000,8.78476,8.83451,8.67555,8.83084,3502030.794336834,0
+VIV.US,D,20100128,000000,9.11002,9.112,8.9019,8.93004,6521544.957014964,0
+VIV.US,D,20100129,000000,8.98257,9.00338,8.50727,8.59528,4222384.543340814,0
+VIV.US,D,20100201,000000,8.6693,9.02796,8.6693,9.02796,3145628.7918390785,0
+VIV.US,D,20100202,000000,9.20842,9.20842,9.03381,9.14738,6553021.39574697,0
+VIV.US,D,20100203,000000,9.13508,9.20555,9.04323,9.08217,3483998.994627295,0
+VIV.US,D,20100204,000000,8.91588,8.92241,8.3607,8.37131,4219754.947926999,0
+VIV.US,D,20100205,000000,8.40916,8.46356,7.99422,8.42492,7254729.840048365,0
+VIV.US,D,20100208,000000,8.29202,8.55177,8.24584,8.43087,4077579.2020352976,0
+VIV.US,D,20100209,000000,8.74214,9.0015,8.66237,8.9019,3589096.0325094517,0
+VIV.US,D,20100210,000000,9.09862,9.13508,8.76217,8.81429,4895908.0839214455,0
+VIV.US,D,20100211,000000,8.74957,8.79487,8.60786,8.75146,6647078.370919523,0
+VIV.US,D,20100212,000000,8.45713,8.6363,8.42492,8.60341,3227602.3421921385,0
+VIV.US,D,20100216,000000,8.54087,8.67912,8.5373,8.6478,3581875.2401915323,0
+VIV.US,D,20100217,000000,8.64414,8.66574,8.47764,8.5605,3557875.8935606196,0
+VIV.US,D,20100218,000000,8.60598,8.68447,8.5489,8.5925,5338264.355846421,0
+VIV.US,D,20100219,000000,8.6693,8.75483,8.54087,8.67912,3657961.967964557,0
+VIV.US,D,20100222,000000,8.80339,8.80339,8.47249,8.49736,3154089.711848316,0
+VIV.US,D,20100223,000000,8.37131,8.47249,8.25347,8.28954,3802614.9420760954,0
+VIV.US,D,20100224,000000,8.36338,8.39866,8.19946,8.25694,4238780.666087312,0
+VIV.US,D,20100225,000000,8.07608,8.24584,8.03574,8.24316,5460598.0586777385,0
+VIV.US,D,20100226,000000,8.28776,8.35476,8.18588,8.30887,2183736.714447297,0
+VIV.US,D,20100301,000000,8.15516,8.23711,8.08688,8.16329,3806607.7698013503,0
+VIV.US,D,20100302,000000,8.3269,8.5489,8.31303,8.53314,6533465.9240977485,0
+VIV.US,D,20100303,000000,8.58993,8.71648,8.42045,8.50727,3173786.4510946525,0
+VIV.US,D,20100304,000000,8.55355,8.56763,8.33731,8.35238,4947867.315171971,0
+VIV.US,D,20100305,000000,8.4599,8.49281,8.34168,8.40916,5537485.97553694,0
+VIV.US,D,20100308,000000,8.47418,8.48141,8.33375,8.37131,2390152.891044879,0
+VIV.US,D,20100309,000000,8.3269,8.48141,8.30887,8.40669,5701637.9142588535,0
+VIV.US,D,20100310,000000,8.4485,8.65424,8.40669,8.6478,4580799.609096642,0
+VIV.US,D,20100311,000000,8.6363,8.86999,8.60786,8.86999,3797784.5993110775,0
+VIV.US,D,20100312,000000,8.88684,8.90755,8.68725,8.69646,2810933.5646827314,0
+VIV.US,D,20100315,000000,8.70548,8.71648,8.50727,8.67912,3089494.094041331,0
+VIV.US,D,20100316,000000,8.72302,8.74957,8.62639,8.73303,2746945.397543093,0
+VIV.US,D,20100317,000000,8.78,8.80339,8.69081,8.73303,2020397.0644084231,0
+VIV.US,D,20100318,000000,8.66752,8.73303,8.38716,8.50361,3604351.923936996,0
+VIV.US,D,20100319,000000,8.51709,8.59528,8.3383,8.36586,3679361.990809644,0
+VIV.US,D,20100322,000000,8.33048,8.64414,8.28261,8.64414,5363424.114881647,0
+VIV.US,D,20100323,000000,8.64087,8.6478,8.50361,8.59984,2995880.093690951,0
+VIV.US,D,20100324,000000,8.41788,8.50985,8.22423,8.22761,3166607.030001485,0
+VIV.US,D,20100325,000000,8.36338,8.36338,8.00483,8.02256,4374232.0743593145,0
+VIV.US,D,20100326,000000,8.05864,8.09312,7.86023,7.95923,4101105.302216048,0
+VIV.US,D,20100329,000000,8.04922,8.24316,8.04357,8.24316,2863683.8944768035,0
+VIV.US,D,20100330,000000,8.26556,8.41174,8.26556,8.34534,3201835.1324895658,0
+VIV.US,D,20100331,000000,8.35238,8.35476,8.22761,8.3269,3389348.6955471565,0
+VIV.US,D,20100401,000000,8.39499,8.52858,8.3607,8.43087,4277597.974594861,0
+VIV.US,D,20100405,000000,8.50727,8.65424,8.47249,8.64414,3376189.61888162,0
+VIV.US,D,20100406,000000,8.55355,8.7913,8.5489,8.73937,3558190.7184912055,0
+VIV.US,D,20100407,000000,8.59984,8.69646,8.46605,8.52313,4250024.557758576,0
+VIV.US,D,20100408,000000,8.48934,8.58289,8.3607,8.4485,2963828.494028053,0
+VIV.US,D,20100409,000000,8.52045,8.53502,8.33375,8.38716,3008729.3906972664,0
+VIV.US,D,20100412,000000,8.38716,8.44483,8.37131,8.42045,2209152.7732657976,0
+VIV.US,D,20100413,000000,8.39499,8.39866,8.20203,8.28261,2626681.2650086936,0
+VIV.US,D,20100414,000000,8.36853,8.36853,8.19946,8.26913,4151617.549651097,0
+VIV.US,D,20100415,000000,8.23711,8.23711,8.04922,8.07608,4628630.799350394,0
+VIV.US,D,20100416,000000,8.08282,8.15744,7.89333,7.92841,4916644.14906034,0
+VIV.US,D,20100419,000000,7.91087,7.92157,7.67729,7.83635,5224100.965396146,0
+VIV.US,D,20100420,000000,7.96717,8.10779,7.88163,8.10243,3615726.9926626454,0
+VIV.US,D,20100421,000000,8.09312,8.10551,7.89333,8.00839,2803476.653666897,0
+VIV.US,D,20100422,000000,7.9746,7.9857,7.85805,7.90572,5058198.317525033,0
+VIV.US,D,20100423,000000,7.85885,7.94655,7.79571,7.82177,4294158.573186633,0
+VIV.US,D,20100426,000000,7.86023,7.88491,7.72872,7.74468,2799331.4587476645,0
+VIV.US,D,20100427,000000,7.73199,7.8195,7.60237,7.67729,5324166.858714825,0
+VIV.US,D,20100428,000000,7.76033,7.78581,7.5543,7.70276,4914911.602887933,0
+VIV.US,D,20100429,000000,7.79571,7.93495,7.76341,7.8416,4196114.824614423,0
+VIV.US,D,20100430,000000,7.91504,8.14991,7.89958,8.12999,4704988.962720587,0
+VIV.US,D,20100503,000000,8.18281,8.27646,7.99749,8.22423,5951142.726066338,0
+VIV.US,D,20100504,000000,8.09312,8.1734,7.8195,7.84527,6396589.731203995,0
+VIV.US,D,20100505,000000,7.66411,7.82762,7.50693,7.75013,5557460.204706043,0
+VIV.US,D,20100506,000000,7.59127,7.69463,7.10329,7.57561,8468577.72205641,0
+VIV.US,D,20100507,000000,7.44192,7.6088,7.10933,7.16315,9313038.082234632,0
+VIV.US,D,20100510,000000,7.59504,7.87946,7.59504,7.87589,6384359.993516222,0
+VIV.US,D,20100511,000000,8.29202,8.59984,8.24316,8.34168,13666942.758431803,0
+VIV.US,D,20100512,000000,8.32086,8.71926,8.30887,8.57208,5648714.027131312,0
+VIV.US,D,20100513,000000,8.49736,8.73659,8.49736,8.68447,6327887.262539831,0
+VIV.US,D,20100514,000000,8.57665,8.69448,8.38994,8.44483,5490588.160477984,0
+VIV.US,D,20100517,000000,8.4155,8.46873,8.08282,8.438,4655582.638759672,0
+VIV.US,D,20100518,000000,8.60598,8.60786,8.25179,8.26913,4307214.726317107,0
+VIV.US,D,20100519,000000,8.13316,8.36338,8.01493,8.30252,5244102.43903044,0
+VIV.US,D,20100520,000000,7.91504,7.96409,7.61357,7.7206,8342758.74579492,0
+VIV.US,D,20100521,000000,7.5543,7.90731,7.54856,7.7206,5229461.061650072,0
+VIV.US,D,20100524,000000,7.78174,7.80107,7.64201,7.74468,5331556.163094949,0
+VIV.US,D,20100525,000000,7.47284,7.75796,7.34182,7.74775,3244500.973962555,0
+VIV.US,D,20100526,000000,7.8416,8.18281,7.82762,8.08866,6392958.144905442,0
+VIV.US,D,20100527,000000,8.3052,8.79487,8.21195,8.6817,8850711.617357485,0
+VIV.US,D,20100528,000000,8.55355,8.72302,8.35733,8.39172,3181834.6679096054,0
+VIV.US,D,20100601,000000,8.22077,8.82173,8.15516,8.51709,11842866.282703117,0
+VIV.US,D,20100602,000000,8.66752,8.72926,8.50361,8.61698,4286791.468000233,0
+VIV.US,D,20100603,000000,8.62025,8.67188,8.36853,8.6478,3999006.164554139,0
+VIV.US,D,20100604,000000,8.47249,8.5925,8.10243,8.12999,3782556.961402956,0
+VIV.US,D,20100607,000000,8.14991,8.27894,7.95655,7.9746,2858176.4763002633,0
+VIV.US,D,20100608,000000,7.95923,8.35238,7.95923,8.35238,4391423.3318664925,0
+VIV.US,D,20100609,000000,8.49736,8.67188,8.4155,8.47249,4631568.156314865,0
+VIV.US,D,20100610,000000,8.64414,9.04511,8.61421,8.99872,4687049.996003381,0
+VIV.US,D,20100611,000000,8.91211,9.20555,8.83729,9.1226,3974921.048310824,0
+VIV.US,D,20100614,000000,9.21318,9.28483,8.91588,8.94204,2704675.105341928,0
+VIV.US,D,20100615,000000,8.9788,9.167,8.91211,9.15213,1967751.6762578797,0
+VIV.US,D,20100616,000000,9.0015,9.12835,8.91211,9.08722,2321951.9223502,0
+VIV.US,D,20100617,000000,9.08722,9.08722,8.77555,8.88862,2899794.919446532,0
+VIV.US,D,20100618,000000,8.82816,9.01845,8.82816,8.87385,1991291.9031982915,0
+VIV.US,D,20100621,000000,8.9788,9.11685,8.64414,8.6596,4698736.862496717,0
+VIV.US,D,20100622,000000,8.71291,8.83084,8.4155,8.44483,5967821.384006967,0
+VIV.US,D,20100623,000000,8.45038,8.63174,8.38994,8.58725,2600706.190127529,0
+VIV.US,D,20100624,000000,8.56495,8.56495,8.27894,8.36853,3062029.655065606,0
+VIV.US,D,20100625,000000,8.38716,8.52045,8.30252,8.36853,1932836.3805918181,0
+VIV.US,D,20100628,000000,8.42928,8.49736,8.29629,8.30887,2249802.524317916,0
+VIV.US,D,20100629,000000,8.24316,8.24316,7.79571,7.98798,6323404.034441853,0
+VIV.US,D,20100630,000000,7.94902,8.21541,7.8086,7.9625,5745621.580601499,0
+VIV.US,D,20100701,000000,7.95319,8.25694,7.87262,8.24584,4577171.049960889,0
+VIV.US,D,20100702,000000,8.27894,8.45475,8.26913,8.37556,3320686.5890535107,0
+VIV.US,D,20100706,000000,8.38994,8.39866,7.94487,7.9857,5147310.926800642,0
+VIV.US,D,20100707,000000,7.9746,8.13316,7.95002,8.12999,3630018.228213072,0
+VIV.US,D,20100708,000000,8.30887,8.37556,8.04922,8.29202,4546428.19367925,0
+VIV.US,D,20100709,000000,8.0963,8.35733,8.01493,8.28954,3183895.156718027,0
+VIV.US,D,20100712,000000,8.25694,8.29896,8.02939,8.06607,2096670.467220447,0
+VIV.US,D,20100713,000000,8.13316,8.33048,8.01493,8.27894,5667051.57028314,0
+VIV.US,D,20100714,000000,8.22761,8.36853,8.22761,8.27646,2007759.668797731,0
+VIV.US,D,20100715,000000,8.33375,8.37131,7.9857,8.05349,5671427.838629022,0
+VIV.US,D,20100716,000000,8.01315,8.02256,7.70672,7.70969,5033358.428691758,0
+VIV.US,D,20100719,000000,7.76341,7.81266,7.72872,7.75013,3939701.0182568063,0
+VIV.US,D,20100720,000000,7.72872,7.99749,7.72485,7.92504,4684935.01826458,0
+VIV.US,D,20100721,000000,7.96409,8.04506,7.83635,7.88163,3005633.6122132204,0
+VIV.US,D,20100722,000000,8.00155,8.04506,7.86855,7.99075,6075255.391566178,0
+VIV.US,D,20100723,000000,7.95923,8.07608,7.91087,8.05685,6607431.6198063735,0
+VIV.US,D,20100726,000000,8.03267,8.0727,7.89333,7.97876,6471012.528494656,0
+VIV.US,D,20100727,000000,8.08688,8.10243,7.95319,8.01493,6451767.845558888,0
+VIV.US,D,20100728,000000,8.42492,8.50361,8.22077,8.29629,10284327.481993144,0
+VIV.US,D,20100729,000000,8.38994,8.39499,8.09887,8.11116,5060298.15944984,0
+VIV.US,D,20100730,000000,8.10243,8.23118,8.03574,8.21195,3950552.387819045,0
+VIV.US,D,20100802,000000,8.30689,8.36586,8.22761,8.33375,2482724.538339803,0
+VIV.US,D,20100803,000000,8.22077,8.25694,8.01315,8.05685,5191276.430166494,0
+VIV.US,D,20100804,000000,8.04357,8.07608,7.93169,7.94734,3753752.498363749,0
+VIV.US,D,20100805,000000,7.92841,7.96717,7.73437,7.80721,7145029.496610708,0
+VIV.US,D,20100806,000000,7.83417,7.86023,7.66738,7.72872,5980400.254470347,0
+VIV.US,D,20100809,000000,7.77045,7.80949,7.63636,7.65211,3491719.268806234,0
+VIV.US,D,20100810,000000,7.57234,7.58185,7.47591,7.52506,6978393.266289127,0
+VIV.US,D,20100811,000000,7.50693,7.54856,7.43141,7.46104,7267548.865426691,0
+VIV.US,D,20100812,000000,7.49247,7.51367,7.40625,7.41456,6391912.764687288,0
+VIV.US,D,20100813,000000,7.42081,7.4884,7.41665,7.42468,2840380.7952885386,0
+VIV.US,D,20100816,000000,7.44192,7.44519,7.3557,7.3993,3763201.2824981627,0
+VIV.US,D,20100817,000000,7.43141,7.46104,7.23866,7.24907,10519607.655831276,0
+VIV.US,D,20100818,000000,7.33321,7.61109,7.29356,7.58809,8472491.843548993,0
+VIV.US,D,20100819,000000,7.54073,7.69176,7.52239,7.65846,5553506.730097074,0
+VIV.US,D,20100820,000000,7.65519,7.78174,7.56371,7.76341,5335680.16787469,0
+VIV.US,D,20100823,000000,7.73893,7.78174,7.52506,7.61743,3959537.0069916933,0
+VIV.US,D,20100824,000000,7.47977,7.61357,7.45114,7.58185,2641669.7570560016,0
+VIV.US,D,20100825,000000,7.50029,7.51625,7.3993,7.44757,3919817.60397147,0
+VIV.US,D,20100826,000000,7.43528,7.49247,7.27027,7.33558,5598446.979882574,0
+VIV.US,D,20100827,000000,7.43528,7.64568,7.28068,7.63853,6637390.440924397,0
+VIV.US,D,20100830,000000,7.56054,7.56054,7.39683,7.3993,2612367.8302643416,0
+VIV.US,D,20100831,000000,7.46254,7.48444,7.32884,7.37027,3442794.2637295434,0
+VIV.US,D,20100901,000000,7.40971,7.46957,7.29981,7.4215,6696499.830694433,0
+VIV.US,D,20100902,000000,7.43141,7.54469,7.37314,7.54241,3711938.2986901854,0
+VIV.US,D,20100903,000000,7.59504,7.74775,7.58809,7.63853,3545239.5070042606,0
+VIV.US,D,20100907,000000,7.57561,7.69939,7.52983,7.64885,2074598.4142351034,0
+VIV.US,D,20100908,000000,7.71217,7.91919,7.71217,7.77045,3935375.2026241724,0
+VIV.US,D,20100909,000000,7.87262,8.02583,7.8522,7.90572,4757947.157693252,0
+VIV.US,D,20100910,000000,7.92504,8.17944,7.86855,8.14753,4802415.1700828215,0
+VIV.US,D,20100913,000000,8.1734,8.25694,8.06607,8.08282,4828235.859661441,0
+VIV.US,D,20100914,000000,8.13663,8.15516,8.03842,8.05864,4028570.445454671,0
+VIV.US,D,20100915,000000,8.09312,8.21363,8.06934,8.17597,3108139.3987438153,0
+VIV.US,D,20100916,000000,8.10779,8.24039,8.06934,8.21195,1851984.8985810182,0
+VIV.US,D,20100917,000000,8.19946,8.28954,8.12999,8.1734,3105681.3425551048,0
+VIV.US,D,20100920,000000,8.16992,8.21363,8.12999,8.19173,2525046.2923084497,0
+VIV.US,D,20100921,000000,8.16081,8.3827,8.10243,8.37556,3881826.710906722,0
+VIV.US,D,20100922,000000,8.46605,8.50074,8.3383,8.42045,4482794.2045864845,0
+VIV.US,D,20100923,000000,8.36338,8.48488,8.31303,8.4155,4090397.2183593907,0
+VIV.US,D,20100924,000000,8.49281,8.59528,8.4485,8.56317,4056224.586632094,0
+VIV.US,D,20100927,000000,8.54087,8.55177,8.38994,8.46356,2755281.194823543,0
+VIV.US,D,20100928,000000,8.46873,8.46873,8.26913,8.42928,3617864.1695951717,0
+VIV.US,D,20100929,000000,8.40669,8.46605,8.34168,8.41174,2614279.988095916,0
+VIV.US,D,20100930,000000,8.49469,8.49469,8.28954,8.34534,3756412.3654054534,0
+VIV.US,D,20101001,000000,8.44216,8.71926,8.37844,8.67912,4783263.320139487,0
+VIV.US,D,20101004,000000,8.71024,8.82173,8.66574,8.81876,3579393.9757546633,0
+VIV.US,D,20101005,000000,8.87385,8.93004,8.83451,8.89526,8060113.564772965,0
+VIV.US,D,20101006,000000,8.88684,8.90755,8.84382,8.88684,4194514.464550636,0
+VIV.US,D,20101007,000000,8.92241,8.92628,8.74957,8.88684,2499894.605707388,0
+VIV.US,D,20101008,000000,8.90567,9.05075,8.86167,9.0119,3763966.145630752,0
+VIV.US,D,20101011,000000,9.03926,9.14926,9.03658,9.13796,3882167.7712482656,0
+VIV.US,D,20101012,000000,9.14738,9.18702,9.03926,9.1559,3300401.5711708535,0
+VIV.US,D,20101013,000000,9.14738,9.25103,9.10347,9.19089,4633592.319169799,0
+VIV.US,D,20101014,000000,9.16988,9.17641,8.98544,9.05749,2975679.8363665626,0
+VIV.US,D,20101015,000000,9.06136,9.06789,8.92241,8.98544,2439723.6908509685,0
+VIV.US,D,20101018,000000,9.02231,9.0243,8.85334,8.93827,3215266.653806604,0
+VIV.US,D,20101019,000000,8.79873,8.9019,8.72559,8.79487,2849254.4184920597,0
+VIV.US,D,20101020,000000,8.87187,8.9901,8.83084,8.96176,3354823.903881554,0
+VIV.US,D,20101021,000000,8.92628,9.03926,8.82549,8.90567,3953675.4107681816,0
+VIV.US,D,20101022,000000,8.96176,8.9684,8.66574,8.72302,2309939.1313293143,0
+VIV.US,D,20101025,000000,8.68725,8.90567,8.64087,8.87187,2819003.9806916104,0
+VIV.US,D,20101026,000000,8.86999,9.11398,8.79487,9.10347,2376822.2751543373,0
+VIV.US,D,20101027,000000,8.97692,8.9788,8.69646,8.71648,2529473.0133675807,0
+VIV.US,D,20101028,000000,8.75146,8.75483,8.60598,8.65682,4969519.6015832,0
+VIV.US,D,20101029,000000,8.72114,8.81528,8.65424,8.7921,3591855.795923319,0
+VIV.US,D,20101101,000000,8.85701,9.03381,8.81429,8.90567,4490602.266486492,0
+VIV.US,D,20101102,000000,9.0243,9.05075,8.88862,8.90755,3054252.8738478213,0
+VIV.US,D,20101103,000000,8.91974,9.08217,8.9019,9.03658,5240211.525785915,0
+VIV.US,D,20101104,000000,9.15213,9.17829,8.93827,9.17829,6169856.2469874015,0
+VIV.US,D,20101105,000000,9.07929,9.20555,9.06136,9.11685,2975581.9581029653,0
+VIV.US,D,20101108,000000,9.08722,9.14272,9.01845,9.09,3194535.6339389747,0
+VIV.US,D,20101109,000000,9.26065,9.32259,9.112,9.13796,6980395.229950236,0
+VIV.US,D,20101110,000000,9.48313,9.50395,9.25103,9.37293,6469546.372648053,0
+VIV.US,D,20101111,000000,9.37492,9.5763,9.27898,9.57035,4368703.466043184,0
+VIV.US,D,20101112,000000,9.40455,9.64071,9.34677,9.52674,3859218.850106873,0
+VIV.US,D,20101115,000000,9.56639,9.64764,9.49998,9.58125,2037620.6116520553,0
+VIV.US,D,20101116,000000,9.38938,9.57035,9.18216,9.27333,4696384.757005768,0
+VIV.US,D,20101117,000000,9.31784,9.34677,9.20842,9.25005,4684893.647039728,0
+VIV.US,D,20101118,000000,9.37195,9.60405,9.32259,9.5535,4918848.932628674,0
+VIV.US,D,20101119,000000,9.47025,9.47521,9.31784,9.40455,2993932.6189602227,0
+VIV.US,D,20101122,000000,9.37878,9.40256,9.23062,9.31099,3201793.7612647144,0
+VIV.US,D,20101123,000000,9.16988,9.18216,8.95146,9.10724,3880948.8336965404,0
+VIV.US,D,20101124,000000,9.20169,9.51881,9.20169,9.43854,4314201.418045678,0
+VIV.US,D,20101126,000000,9.28483,9.41436,9.25005,9.38166,1347388.1415027054,0
+VIV.US,D,20101129,000000,9.13222,9.14272,8.8915,9.01468,6810398.848927371,0
+VIV.US,D,20101130,000000,8.92529,8.98257,8.78655,8.86999,4560929.312516734,0
+VIV.US,D,20101201,000000,9.06136,9.09862,8.9019,9.0243,5265542.824046144,0
+VIV.US,D,20101202,000000,9.08722,9.16214,9.02796,9.112,4666694.344322217,0
+VIV.US,D,20101203,000000,9.00527,9.2771,9.00527,9.09,4025352.571404636,0
+VIV.US,D,20101206,000000,9.17641,9.24133,9.11973,9.17829,4088672.744621048,0
+VIV.US,D,20101207,000000,9.30514,9.31387,9.112,9.13222,4247483.759120163,0
+VIV.US,D,20101208,000000,9.17274,9.30514,9.15213,9.28285,4042617.4898731196,0
+VIV.US,D,20101209,000000,9.33329,9.41039,9.27136,9.30514,3110720.5595528474,0
+VIV.US,D,20101210,000000,9.19683,9.27333,9.04708,9.26749,3248158.7956719645,0
+VIV.US,D,20101213,000000,9.21318,9.4316,9.19089,9.41039,2598973.643955123,0
+VIV.US,D,20101214,000000,9.22289,9.54954,9.19277,9.499,4943679.7399735525,0
+VIV.US,D,20101215,000000,9.3991,9.50693,9.34102,9.37195,2170094.300788969,0
+VIV.US,D,20101216,000000,9.3545,9.37878,9.17274,9.29742,2752114.782540989,0
+VIV.US,D,20101217,000000,9.29356,9.44647,9.23062,9.41674,2500122.6519711385,0
+VIV.US,D,20101220,000000,9.42764,9.54656,9.39424,9.49701,2613276.9881567457,0
+VIV.US,D,20101221,000000,9.49701,9.72792,9.49701,9.66449,4499631.284046689,0
+VIV.US,D,20101222,000000,9.73188,9.86666,9.63774,9.83793,2327903.3244032455,0
+VIV.US,D,20101223,000000,9.72198,9.82801,9.67737,9.78739,2914923.670036622,0
+VIV.US,D,20101227,000000,9.72198,9.79829,9.6308,9.77351,1707401.5492138548,0
+VIV.US,D,20101228,000000,9.86071,10.1422,9.86071,10.0787,3925816.4315749654,0
+VIV.US,D,20101229,000000,10.0797,10.1699,10.0322,10.1699,4305698.117757357,0
+VIV.US,D,20101230,000000,10.1669,10.2334,10.0728,10.0936,1922464.3118053395,0
+VIV.US,D,20101231,000000,10.0897,10.1848,10.0054,10.0124,2722000.56706629,0
+VIV.US,D,20110103,000000,10.0867,10.5198,10.0867,10.5058,5340292.554918487,0
+VIV.US,D,20110104,000000,10.3691,10.6278,10.3691,10.609,6974052.314842498,0
+VIV.US,D,20110105,000000,10.4523,10.6803,10.4365,10.5921,4434283.9208125435,0
+VIV.US,D,20110106,000000,10.5782,10.6833,10.5435,10.5633,6913489.886931388,0
+VIV.US,D,20110107,000000,10.6704,10.6833,10.373,10.4455,4506085.195123553,0
+VIV.US,D,20110110,000000,10.3919,10.7388,10.1987,10.6645,6448836.542920016,0
+VIV.US,D,20110111,000000,10.7209,11.0459,10.6883,10.8488,7787612.406273839,0
+VIV.US,D,20110112,000000,10.8478,10.8676,10.6803,10.8061,6085398.405034673,0
+VIV.US,D,20110113,000000,10.7418,10.7606,10.501,10.5555,4763163.968241496,0
+VIV.US,D,20110114,000000,10.5366,10.6843,10.4226,10.4503,2728159.834297827,0
+VIV.US,D,20110118,000000,10.493,10.495,10.3285,10.379,3861481.1497682873,0
+VIV.US,D,20110119,000000,10.3384,10.4365,10.3364,10.4117,4898496.308110308,0
+VIV.US,D,20110120,000000,10.4821,10.6654,10.383,10.609,4010639.551171528,0
+VIV.US,D,20110121,000000,10.6377,10.7636,10.5763,10.713,5193455.987378205,0
+VIV.US,D,20110124,000000,10.6833,10.9033,10.6238,10.8894,3149757.841890083,0
+VIV.US,D,20110125,000000,10.7973,10.9369,10.7388,10.9053,2904497.112319863,0
+VIV.US,D,20110126,000000,10.9409,10.9974,10.8448,10.934,4302888.910684473,0
+VIV.US,D,20110127,000000,10.8854,10.9806,10.7506,10.7873,3770371.622102834,0
+VIV.US,D,20110128,000000,10.6803,10.6843,10.373,10.5058,3814703.4121667533,0
+VIV.US,D,20110131,000000,10.6506,10.6565,10.4058,10.4523,4834615.100722665,0
+VIV.US,D,20110201,000000,10.4563,10.5782,10.387,10.4821,6791166.274642799,0
+VIV.US,D,20110202,000000,10.5743,10.5832,10.3988,10.486,4657838.884095488,0
+VIV.US,D,20110203,000000,10.3988,10.4781,10.3017,10.4395,2380201.597886748,0
+VIV.US,D,20110204,000000,10.4692,10.4821,10.2472,10.3404,1519921.2849470521,0
+VIV.US,D,20110207,000000,10.2343,10.611,10.2343,10.5267,2203454.6438332265,0
+VIV.US,D,20110208,000000,10.5673,10.5921,10.3662,10.4167,2857218.883803077,0
+VIV.US,D,20110209,000000,10.373,10.387,9.82306,9.95388,8191637.733846856,0
+VIV.US,D,20110210,000000,9.98159,10.2809,9.88649,10.2135,3354961.1352615375,0
+VIV.US,D,20110211,000000,10.0936,10.2859,10.0719,10.1263,2528137.025521131,0
+VIV.US,D,20110214,000000,10.0054,10.1312,9.98557,9.98557,1961638.8255225592,0
+VIV.US,D,20110215,000000,9.99254,10.2304,9.87856,10.1907,3752781.788161134,0
+VIV.US,D,20110216,000000,10.1382,10.609,10.0232,10.2809,4653679.562416493,0
+VIV.US,D,20110218,000000,10.2373,10.384,10.2027,10.3215,3386859.3586762245,0
+VIV.US,D,20110222,000000,10.3384,10.5366,10.2472,10.2542,3372699.300180083,0
+VIV.US,D,20110223,000000,10.2997,10.3513,10.1174,10.2542,3447897.0511459634,0
+VIV.US,D,20110224,000000,10.6396,10.8428,10.5881,10.8121,6989302.1519444445,0
+VIV.US,D,20110225,000000,10.8448,11.1272,10.8061,11.1272,6230563.97871256,0
+VIV.US,D,20110228,000000,11.1669,11.3165,11.0619,11.3067,5894526.709384264,0
+VIV.US,D,20110301,000000,11.2482,11.3017,11.156,11.2204,3896485.2422095495,0
+VIV.US,D,20110302,000000,11.0757,11.1749,10.9954,11.153,5465892.566404422,0
+VIV.US,D,20110303,000000,11.1609,11.4345,11.156,11.4057,4501948.072638384,0
+VIV.US,D,20110304,000000,11.3057,11.4177,11.2551,11.4177,3543337.4397153156,0
+VIV.US,D,20110307,000000,11.3938,11.481,11.2422,11.2907,1993711.6153250495,0
+VIV.US,D,20110308,000000,11.2799,11.4722,11.1937,11.377,1926103.9705379552,0
+VIV.US,D,20110309,000000,11.3938,11.5058,11.3394,11.4424,4019945.04960026,0
+VIV.US,D,20110310,000000,11.3938,11.4315,11.2581,11.2739,3170639.210843125,0
+VIV.US,D,20110311,000000,11.2254,11.4444,11.1986,11.4235,2036379.4749065044,0
+VIV.US,D,20110314,000000,11.3394,11.381,11.1272,11.3007,3212852.9960055444,0
+VIV.US,D,20110315,000000,11.0827,11.2502,11.0727,11.1332,3343062.367372578,0
+VIV.US,D,20110316,000000,11.1787,11.2581,10.6516,10.8596,7138709.789751029,0
+VIV.US,D,20110317,000000,10.9856,11.0064,10.7348,10.8081,2713105.753723176,0
+VIV.US,D,20110318,000000,10.9598,10.9914,10.8557,10.9548,5205456.669747895,0
+VIV.US,D,20110321,000000,11.1342,11.2947,11.0321,11.2482,2577017.632210171,0
+VIV.US,D,20110322,000000,11.2482,11.5425,11.2482,11.4444,2581619.9287113384,0
+VIV.US,D,20110323,000000,11.381,11.7981,11.381,11.7595,4491470.053154044,0
+VIV.US,D,20110324,000000,11.8368,11.9468,11.7595,11.9211,4437913.48900253,0
+VIV.US,D,20110325,000000,11.9597,12.2501,11.9548,12.0984,6291578.462934241,0
+VIV.US,D,20110328,000000,11.9964,12.2551,11.5762,11.6098,10227241.24602401,0
+VIV.US,D,20110329,000000,11.5553,11.9676,11.4177,11.9588,7199022.9812587965,0
+VIV.US,D,20110330,000000,12.0499,12.2332,11.9676,11.9855,5081302.633023103,0
+VIV.US,D,20110331,000000,12.0796,12.4017,12.0351,12.4017,6569640.519486054,0
+VIV.US,D,20110401,000000,12.5246,12.8021,12.4057,12.7942,4866589.003207224,0
+VIV.US,D,20110404,000000,12.822,12.9854,12.7882,12.8774,3691332.4015514445,0
+VIV.US,D,20110405,000000,12.8328,13.365,12.7743,13.3432,5752993.731059165,0
+VIV.US,D,20110406,000000,13.2629,13.2798,12.9131,13.035,4835277.040320292,0
+VIV.US,D,20110407,000000,13.1063,13.5027,13.1024,13.4452,2729671.397586213,0
+VIV.US,D,20110408,000000,13.578,13.5969,13.2599,13.2966,2534192.360163473,0
+VIV.US,D,20110411,000000,13.2768,13.5632,13.2768,13.3907,3288366.5809562434,0
+VIV.US,D,20110412,000000,13.2817,13.4156,13.1786,13.3293,2615745.1348881857,0
+VIV.US,D,20110413,000000,13.4324,13.4819,13.2877,13.4452,2259334.050901932,0
+VIV.US,D,20110414,000000,13.3829,13.6395,13.3679,13.578,2159119.8266064078,0
+VIV.US,D,20110415,000000,13.6603,13.8447,13.6039,13.8447,1553725.6118677156,0
+VIV.US,D,20110418,000000,13.7604,13.9566,13.4929,13.9328,2688138.724052547,0
+VIV.US,D,20110419,000000,13.9843,14.024,13.81,13.9566,1995055.675605563,0
+VIV.US,D,20110420,000000,13.9031,14.0785,13.7287,13.7525,4474151.654809613,0
+VIV.US,D,20110421,000000,13.9328,14.0191,13.7387,14.0062,1986088.2103554758,0
+VIV.US,D,20110425,000000,13.81,13.9795,13.7059,13.8863,1835971.207400815,0
+VIV.US,D,20110426,000000,13.92,13.9626,13.7852,13.8515,3025937.802126904,0
+VIV.US,D,20110427,000000,13.7198,13.7852,13.4671,13.7634,3308421.534466484,0
+VIV.US,D,20110428,000000,13.5721,14.0538,13.5672,13.9616,3037724.564992504,0
+VIV.US,D,20110429,000000,13.9328,13.9527,13.6574,13.8437,2934527.5762906256,0
+VIV.US,D,20110502,000000,13.7733,13.8714,13.6039,13.6167,2740248.3043884845,0
+VIV.US,D,20110503,000000,13.5632,13.6484,13.4334,13.5087,2069328.123810711,0
+VIV.US,D,20110504,000000,13.5206,13.5672,13.0786,13.1063,2653669.4303714577,0
+VIV.US,D,20110505,000000,13.0657,13.2233,12.7238,12.7655,3231344.9244598174,0
+VIV.US,D,20110506,000000,13.2183,13.477,13.0608,13.2521,5720028.93728673,0
+VIV.US,D,20110509,000000,13.1688,13.4175,13.1341,13.4007,3566695.027833861,0
+VIV.US,D,20110510,000000,13.4413,13.5255,13.3313,13.4136,2359192.0790420193,0
+VIV.US,D,20110511,000000,13.3016,13.3293,13.1033,13.2877,1404082.8644173497,0
+VIV.US,D,20110512,000000,13.4532,13.799,13.3006,13.6464,4192643.677943913,0
+VIV.US,D,20110513,000000,13.6832,13.7387,13.2906,13.4492,2645651.4851843934,0
+VIV.US,D,20110516,000000,13.4611,13.69,13.365,13.5137,2872058.0358193056,0
+VIV.US,D,20110517,000000,13.5067,13.6207,13.2263,13.6147,1985219.4146335903,0
+VIV.US,D,20110518,000000,13.7247,13.8278,13.6167,13.7852,2046023.00651388,0
+VIV.US,D,20110519,000000,13.9061,14.0488,13.8595,14.0408,2445813.333338231,0
+VIV.US,D,20110520,000000,14.025,14.0885,13.925,13.9705,1939962.3218089389,0
+VIV.US,D,20110523,000000,13.8328,13.9695,13.7673,13.8992,1465189.1725771304,0
+VIV.US,D,20110524,000000,14.0666,14.2291,14.021,14.1975,2214851.9117526007,0
+VIV.US,D,20110525,000000,14.1876,14.4661,14.1876,14.4442,2968646.7281418755,0
+VIV.US,D,20110526,000000,14.4244,14.5919,14.3213,14.5859,1720668.594685719,0
+VIV.US,D,20110527,000000,14.5929,14.912,14.5374,14.8407,2194526.531699425,0
+VIV.US,D,20110531,000000,14.7554,14.9536,14.6682,14.9397,2850119.177996914,0
+VIV.US,D,20110601,000000,14.8347,14.8932,14.7782,14.8287,2699327.1177391973,0
+VIV.US,D,20110602,000000,14.8714,15.4174,14.801,15.3123,3067885.19696342,0
+VIV.US,D,20110603,000000,15.247,15.4868,15.247,15.4491,5058086.312501674,0
+VIV.US,D,20110606,000000,15.4491,15.5066,15.134,15.1448,5446550.005205057,0
+VIV.US,D,20110607,000000,15.2995,15.348,15.0685,15.0835,8294747.943882,0
+VIV.US,D,20110608,000000,15.2737,15.6404,14.8982,15.0319,1903488.0373039418,0
+VIV.US,D,20110609,000000,15.0646,15.2568,14.5196,14.6751,2478797.2991416915,0
+VIV.US,D,20110610,000000,14.576,14.7812,14.4829,14.687,1850065.677369613,0
+VIV.US,D,20110613,000000,14.8763,15.2866,14.2004,14.4799,1893391.4403316632,0
+VIV.US,D,20110614,000000,14.6057,14.6097,14.1558,14.2529,1435823.6753667935,0
+VIV.US,D,20110615,000000,14.0885,14.7375,13.811,14.4799,2735458.323794085,0
+VIV.US,D,20110616,000000,14.4631,14.6811,14.0885,14.2936,2020431.372253444,0
+VIV.US,D,20110617,000000,14.3619,14.6524,14.2728,14.4631,2387693.8258018354,0
+VIV.US,D,20110620,000000,14.4412,14.5879,14.3679,14.5225,1722662.4859126636,0
+VIV.US,D,20110621,000000,14.5631,14.7375,14.4126,14.6811,1954561.318910121,0
+VIV.US,D,20110622,000000,14.6751,14.6999,14.2421,14.3521,1848101.048716324,0
+VIV.US,D,20110623,000000,14.3471,14.5196,14.1093,14.4878,906504.0797498602,0
+VIV.US,D,20110624,000000,14.4918,14.692,14.3679,14.6057,1305201.600805476,0
+VIV.US,D,20110627,000000,14.6642,15.026,14.576,14.8822,2411077.649331237,0
+VIV.US,D,20110628,000000,15.0052,15.0052,14.6582,14.9249,1583499.7760552044,0
+VIV.US,D,20110629,000000,14.8982,15.3896,14.6474,14.692,1885361.3864935033,0
+VIV.US,D,20110630,000000,14.7624,15.1865,14.7356,15.141,2589726.6706737033,0
+VIV.US,D,20110701,000000,15.1043,15.4957,15.0685,15.3579,1910477.7561953117,0
+VIV.US,D,20110705,000000,15.5016,15.5224,14.7375,14.9358,2186668.0170861697,0
+VIV.US,D,20110706,000000,14.9735,14.9923,14.7812,14.9555,1334159.4400929944,0
+VIV.US,D,20110707,000000,15.1142,15.1845,14.7812,14.8169,1436688.4348716475,0
+VIV.US,D,20110708,000000,14.7079,14.8238,14.4799,14.6811,1471998.2707550991,0
+VIV.US,D,20110711,000000,14.5631,14.7534,14.5007,14.6811,1281414.1555701867,0
+VIV.US,D,20110712,000000,14.7079,14.7812,14.4631,14.468,1548208.103148446,0
+VIV.US,D,20110713,000000,14.5274,14.7336,14.4462,14.6582,2332468.285896593,0
+VIV.US,D,20110714,000000,14.6097,14.8446,14.4353,14.5374,2875019.6100860666,0
+VIV.US,D,20110715,000000,14.6642,14.7782,14.5631,14.687,2576346.6111242473,0
+VIV.US,D,20110718,000000,14.6474,14.8822,14.6286,14.8595,1742958.6033921835,0
+VIV.US,D,20110719,000000,14.902,15.2628,14.8932,15.2003,1885050.5977799492,0
+VIV.US,D,20110720,000000,15.1201,15.2678,14.9517,15.134,1927335.0167408762,0
+VIV.US,D,20110721,000000,15.3431,15.5016,15.2678,15.4383,1543237.5018407456,0
+VIV.US,D,20110722,000000,15.4818,15.4818,15.0597,15.0685,1951953.9226902314,0
+VIV.US,D,20110725,000000,15.1687,15.3579,14.9517,15.2935,1340457.9568129806,0
+VIV.US,D,20110726,000000,15.461,15.8337,15.3718,15.8287,2504470.666797598,0
+VIV.US,D,20110727,000000,16.0962,16.0962,15.5066,15.8049,3731540.186835623,0
+VIV.US,D,20110728,000000,15.7424,16.1676,15.6652,15.9754,1669714.38148273,0
+VIV.US,D,20110729,000000,15.8852,16.2122,15.8852,16.1696,2208742.0881800796,0
+VIV.US,D,20110801,000000,16.3005,16.3817,15.9545,16.1557,2547594.6189067545,0
+VIV.US,D,20110802,000000,16.1389,16.1389,15.6929,15.7346,2019618.0745160717,0
+VIV.US,D,20110803,000000,15.6067,15.6542,15.3818,15.6266,3554677.1915417113,0
+VIV.US,D,20110804,000000,15.3579,15.4353,15.019,15.1448,4074484.432605584,0
+VIV.US,D,20110805,000000,15.2568,15.3926,14.9735,15.1815,4609993.567081974,0
+VIV.US,D,20110808,000000,14.5631,14.5741,13.4671,13.6593,5501487.964644903,0
+VIV.US,D,20110809,000000,13.5702,14.1965,13.3016,14.1558,4024681.550318612,0
+VIV.US,D,20110810,000000,13.8228,14.3372,13.6335,13.9487,3848021.3749318263,0
+VIV.US,D,20110811,000000,14.2163,14.5929,14.1033,14.3798,3305565.910897484,0
+VIV.US,D,20110812,000000,14.2331,14.6345,14.1251,14.3551,3026765.2266239375,0
+VIV.US,D,20110815,000000,14.4749,15.1756,14.4462,15.1578,1628515.704910576,0
+VIV.US,D,20110816,000000,15.0893,15.2153,14.6702,14.7425,3084409.469601605,0
+VIV.US,D,20110817,000000,14.9962,15.1448,14.7237,15.0378,2289304.98067115,0
+VIV.US,D,20110818,000000,14.692,14.7782,14.4076,14.687,2837864.213952516,0
+VIV.US,D,20110819,000000,14.9358,15.026,14.5929,14.687,2424964.2541216444,0
+VIV.US,D,20110822,000000,14.801,14.8932,14.6246,14.6999,1364824.599196194,0
+VIV.US,D,20110823,000000,14.7534,15.0002,14.5424,14.9735,1439495.6238359646,0
+VIV.US,D,20110824,000000,14.9358,15.2153,14.8238,15.14,1772305.9376258273,0
+VIV.US,D,20110825,000000,15.0597,15.1003,14.5424,14.792,3033882.0863526617,0
+VIV.US,D,20110826,000000,14.7812,14.9803,14.4412,14.9447,3395107.3682356053,0
+VIV.US,D,20110829,000000,15.1488,15.9545,15.0953,15.8356,3448231.0481075756,0
+VIV.US,D,20110830,000000,15.6999,16.0577,15.6007,15.9654,1792182.2885312322,0
+VIV.US,D,20110831,000000,16.1102,16.2647,15.9367,16.1943,3705740.6873965957,0
+VIV.US,D,20110901,000000,15.8862,16.1557,15.4699,15.5482,5905214.612155663,0
+VIV.US,D,20110902,000000,15.2311,15.4333,15.1003,15.4055,2467569.5523387557,0
+VIV.US,D,20110906,000000,14.686,15.1865,14.686,15.0745,1474153.6106645192,0
+VIV.US,D,20110907,000000,15.141,15.5204,15.1161,15.4134,1232325.683702656,0
+VIV.US,D,20110908,000000,15.3143,15.5146,15.241,15.3976,2292934.5488611367,0
+VIV.US,D,20110909,000000,15.2688,15.2757,14.6236,14.6384,2322600.744242398,0
+VIV.US,D,20110912,000000,14.4749,14.801,14.3798,14.7712,3254122.306376206,0
+VIV.US,D,20110913,000000,14.7237,14.9298,14.5582,14.7504,3110382.526374203,0
+VIV.US,D,20110914,000000,14.7534,15.3223,14.6524,15.1578,3251506.8377221525,0
+VIV.US,D,20110915,000000,15.4075,15.6007,14.9843,15.0735,2162103.6000670944,0
+VIV.US,D,20110916,000000,15.1865,15.5711,15.132,15.5413,2233542.6238970687,0
+VIV.US,D,20110919,000000,15.0893,15.2053,14.8446,15.0527,1866051.1150304931,0
+VIV.US,D,20110920,000000,14.9615,15.0597,14.7425,14.8545,1936037.100719393,0
+VIV.US,D,20110921,000000,14.8545,14.9249,14.3243,14.3431,2759896.6090301387,0
+VIV.US,D,20110922,000000,13.687,13.811,12.9983,13.1718,5179728.813161708,0
+VIV.US,D,20110923,000000,13.2976,13.6019,13.1073,13.3352,5152322.8993332945,0
+VIV.US,D,20110926,000000,13.4919,13.6822,13.1509,13.3531,5695866.123864976,0
+VIV.US,D,20110927,000000,13.7802,13.8159,13.3977,13.4611,4288472.552405158,0
+VIV.US,D,20110928,000000,13.584,13.7347,13.4254,13.4492,2457336.7330407263,0
+VIV.US,D,20110929,000000,13.7405,13.9051,13.3878,13.5147,3314196.35202316,0
+VIV.US,D,20110930,000000,13.3432,13.5474,13.1816,13.477,3908578.7575716726,0
+VIV.US,D,20111003,000000,13.5196,13.7565,13.3303,13.5295,5667607.559182905,0
+VIV.US,D,20111004,000000,13.4799,13.5602,13.0409,13.3947,3151887.955442779,0
+VIV.US,D,20111005,000000,13.3244,13.3947,13.0855,13.3303,2388205.4163140506,0
+VIV.US,D,20111006,000000,13.4026,14.2243,13.3977,14.1746,3361948.8360443413,0
+VIV.US,D,20111007,000000,14.2243,14.3094,13.8833,13.8992,2061732.9723605604,0
+VIV.US,D,20111010,000000,14.4957,14.5641,14.3094,14.4294,1553933.477046207,0
+VIV.US,D,20111011,000000,14.4086,14.5582,13.8892,14.0191,2713206.659149673,0
+VIV.US,D,20111012,000000,14.2054,14.5959,14.1746,14.4719,1307476.0091180864,0
+VIV.US,D,20111013,000000,14.1023,14.4501,14.0398,14.2559,2267644.6218257574,0
+VIV.US,D,20111014,000000,14.5274,14.6642,14.4086,14.6384,2292060.707867986,0
+VIV.US,D,20111017,000000,14.4323,14.6642,14.2748,14.6384,2481985.9106180705,0
+VIV.US,D,20111018,000000,14.7624,14.8397,14.5057,14.7792,3853853.708581682,0
+VIV.US,D,20111019,000000,14.7485,15.0646,14.7336,14.9209,5101200.1740681,0
+VIV.US,D,20111020,000000,14.7247,14.8495,14.4006,14.5434,4813970.859521871,0
+VIV.US,D,20111021,000000,14.7435,14.8397,14.7079,14.8327,2056321.4143391526,0
+VIV.US,D,20111024,000000,14.7554,15.0527,14.7079,14.9655,2376325.8204561174,0
+VIV.US,D,20111025,000000,14.8991,15.0963,14.7435,15.0309,2094322.3979465303,0
+VIV.US,D,20111026,000000,15.0913,15.1805,14.7742,14.9477,1712205.6565679156,0
+VIV.US,D,20111027,000000,15.1013,15.4045,14.3798,14.8446,4167371.9138853275,0
+VIV.US,D,20111028,000000,14.9268,15.461,14.8535,15.4045,1672354.0674390744,0
+VIV.US,D,20111031,000000,15.4818,15.5739,15.2192,15.236,2541516.076016355,0
+VIV.US,D,20111101,000000,14.6186,14.914,14.5691,14.7079,1393906.5521581667,0
+VIV.US,D,20111102,000000,14.9992,15.1161,14.7336,14.9209,1307529.488994134,0
+VIV.US,D,20111103,000000,14.9367,15.0042,14.7514,14.8327,1427161.9535588957,0
+VIV.US,D,20111104,000000,14.7089,14.7247,14.5424,14.692,1601583.0375323254,0
+VIV.US,D,20111107,000000,14.8079,14.8714,14.2648,14.4294,2444362.313305623,0
+VIV.US,D,20111108,000000,14.578,14.8327,14.5057,14.8079,4565814.144212033,0
+VIV.US,D,20111109,000000,14.5959,14.7792,14.5334,14.6949,4114873.847657397,0
+VIV.US,D,20111110,000000,14.5641,14.5849,14.1133,14.2966,3448731.5390228275,0
+VIV.US,D,20111111,000000,14.4432,14.7514,14.4294,14.6554,1904525.3450880328,0
+VIV.US,D,20111114,000000,14.3838,14.7624,14.3293,14.6999,3439022.418888209,0
+VIV.US,D,20111115,000000,14.6067,14.6999,14.5136,14.6186,1641577.9123667483,0
+VIV.US,D,20111116,000000,14.4957,14.6325,14.3758,14.4661,2091813.8890445717,0
+VIV.US,D,20111117,000000,14.4719,14.5374,14.033,14.1023,1702014.208494738,0
+VIV.US,D,20111118,000000,14.138,14.2401,13.9388,13.9883,1637816.1580680432,0
+VIV.US,D,20111121,000000,13.9061,13.9616,13.4859,13.8367,2582044.740556818,0
+VIV.US,D,20111122,000000,13.8555,13.9943,13.7039,13.8783,1197347.8266721505,0
+VIV.US,D,20111123,000000,13.6068,13.6425,13.4384,13.4859,1712514.427172904,0
+VIV.US,D,20111125,000000,13.1598,13.6316,13.1509,13.4691,1717625.2870234873,0
+VIV.US,D,20111128,000000,13.81,13.8595,13.6019,13.6782,1867884.5666293963,0
+VIV.US,D,20111129,000000,13.7405,13.8288,13.6257,13.6464,1775834.6003893162,0
+VIV.US,D,20111130,000000,14.3481,14.4314,13.9547,14.1588,3004279.461390077,0
+VIV.US,D,20111201,000000,14.1073,14.3798,14.026,14.0875,2686415.2593684373,0
+VIV.US,D,20111202,000000,14.3233,14.3551,13.8288,14.138,2475940.6665184586,0
+VIV.US,D,20111205,000000,14.4323,14.6801,14.4056,14.6801,3153449.9714445136,0
+VIV.US,D,20111206,000000,14.5424,14.5691,14.2807,14.3709,1578399.0067473508,0
+VIV.US,D,20111207,000000,14.2996,14.3501,13.9051,13.9576,2441514.7621706864,0
+VIV.US,D,20111208,000000,13.8883,13.916,13.6574,13.6742,2748581.0745061347,0
+VIV.US,D,20111209,000000,13.7792,13.9467,13.7168,13.7535,3979858.350827837,0
+VIV.US,D,20111212,000000,13.7247,13.8367,13.5741,13.6375,2080210.7740551718,0
+VIV.US,D,20111213,000000,13.8228,13.9061,13.4136,13.5147,2934221.8328484367,0
+VIV.US,D,20111214,000000,13.6316,13.8228,13.4919,13.6464,2542691.624234763,0
+VIV.US,D,20111215,000000,13.9576,14.0587,13.8496,13.9328,3056861.2791219437,0
+VIV.US,D,20111216,000000,14.1211,14.1766,13.9388,14.0736,3109000.122031637,0
+VIV.US,D,20111219,000000,13.9477,13.9963,13.5424,13.578,1857210.7906177598,0
+VIV.US,D,20111220,000000,13.804,14.3124,13.804,14.2341,2070010.2444935974,0
+VIV.US,D,20111221,000000,14.144,14.2748,13.9695,14.2648,2332917.315044364,0
+VIV.US,D,20111222,000000,14.2807,14.3501,14.1251,14.2996,1838466.5985972448,0
+VIV.US,D,20111223,000000,14.2866,14.4422,14.2143,14.4026,1064689.4806048034,0
+VIV.US,D,20111227,000000,14.6335,14.91,14.5849,14.8783,1312185.2653712481,0
+VIV.US,D,20111228,000000,14.7911,14.7911,14.3956,14.5126,1592865.8177399144,0
+VIV.US,D,20111229,000000,14.7187,14.7514,14.4651,14.6067,1414040.211901179,0
+VIV.US,D,20111230,000000,14.6186,14.692,14.4126,14.4779,1463156.937288133,0
+VIV.US,D,20120103,000000,14.7147,15.0765,14.7147,15.015,2190230.9876946798,0
+VIV.US,D,20120104,000000,15.017,15.141,14.902,14.9695,1764998.3666410723,0
+VIV.US,D,20120105,000000,14.9348,14.9565,14.4819,14.7089,1893712.319587847,0
+VIV.US,D,20120106,000000,14.7147,14.7395,14.2936,14.3114,1708637.6406880405,0
+VIV.US,D,20120109,000000,14.6137,14.6276,14.4026,14.4274,1809992.0963026187,0
+VIV.US,D,20120110,000000,15.0587,15.1468,14.8109,14.8238,2260900.103120699,0
+VIV.US,D,20120111,000000,14.8694,14.902,14.6959,14.8465,2392810.739978017,0
+VIV.US,D,20120112,000000,14.8952,15.1151,14.8575,14.9348,3584164.784318037,0
+VIV.US,D,20120113,000000,14.5582,14.8902,14.5047,14.8783,3396722.864113287,0
+VIV.US,D,20120117,000000,15.0517,15.3471,14.8952,15.3371,5140864.079103709,0
+VIV.US,D,20120118,000000,15.1598,15.7732,15.1211,15.7038,3206268.916928528,0
+VIV.US,D,20120119,000000,15.6266,15.7801,15.5819,15.6483,2590447.135418643,0
+VIV.US,D,20120120,000000,15.4055,15.5016,15.3223,15.3579,2509294.9552370184,0
+VIV.US,D,20120123,000000,15.4471,15.5561,15.2053,15.2241,1951845.9538839038,0
+VIV.US,D,20120124,000000,15.2311,15.4363,15.1211,15.3986,2751275.2493927595,0
+VIV.US,D,20120125,000000,15.6136,15.6136,15.2192,15.3311,3517445.1072839545,0
+VIV.US,D,20120126,000000,15.2509,15.3263,14.8842,14.8982,4795619.189610281,0
+VIV.US,D,20120127,000000,14.9348,14.9873,14.7772,14.7852,5329554.19943384,0
+VIV.US,D,20120130,000000,14.8287,14.8465,14.4006,14.6751,2305386.2784871627,0
+VIV.US,D,20120131,000000,14.7069,14.8436,14.4799,14.7445,5578379.917721137,0
+VIV.US,D,20120201,000000,14.8842,14.9565,14.6454,14.6959,3996525.9091716036,0
+VIV.US,D,20120202,000000,14.7187,14.7316,14.4918,14.5216,6262423.8580651935,0
+VIV.US,D,20120203,000000,14.8238,14.8694,14.4869,14.5216,6722826.05645957,0
+VIV.US,D,20120206,000000,14.6751,14.7356,14.4651,14.5532,4893866.76714395,0
+VIV.US,D,20120207,000000,14.7089,14.8465,14.578,14.6642,6983233.699596775,0
+VIV.US,D,20120208,000000,15.0517,15.0725,14.5216,14.6524,5932998.921333339,0
+VIV.US,D,20120209,000000,14.7089,14.7514,14.5186,14.5641,4303842.466964629,0
+VIV.US,D,20120210,000000,14.5582,14.6959,14.5126,14.6563,3140644.0637716157,0
+VIV.US,D,20120213,000000,14.8407,14.8952,14.6702,14.805,2687259.837788032,0
+VIV.US,D,20120214,000000,14.7692,14.9179,14.7514,14.8723,4289573.430607926,0
+VIV.US,D,20120215,000000,14.902,14.9695,14.6959,14.8723,4250534.130162224,0
+VIV.US,D,20120216,000000,15.022,15.5344,14.9695,15.4858,5266404.5563881,0
+VIV.US,D,20120217,000000,15.5344,15.8505,15.5244,15.7732,3074094.9169082055,0
+VIV.US,D,20120221,000000,15.8287,16.1102,15.7424,16.0348,2348157.0616036807,0
+VIV.US,D,20120222,000000,15.9842,16.0467,15.7851,16.019,2894499.4026655154,0
+VIV.US,D,20120223,000000,15.7613,15.796,15.6216,15.7336,2982473.798730637,0
+VIV.US,D,20120224,000000,15.8287,15.8604,15.6216,15.7137,3641098.6530933944,0
+VIV.US,D,20120227,000000,15.6889,15.7999,15.5561,15.6919,1701132.295067424,0
+VIV.US,D,20120228,000000,15.8158,16.0427,15.7682,16.0348,1833151.9097853024,0
+VIV.US,D,20120229,000000,16.0775,16.1567,15.5849,15.5849,3500110.564071196,0
+VIV.US,D,20120301,000000,15.8505,15.8782,15.7137,15.7682,1787149.1258590876,0
+VIV.US,D,20120302,000000,15.6681,15.8525,15.5918,15.792,2147912.260888832,0
+VIV.US,D,20120305,000000,15.6919,15.7256,15.4471,15.6711,1481907.1836341454,0
+VIV.US,D,20120306,000000,15.4333,15.5146,15.1428,15.1895,3596774.935463639,0
+VIV.US,D,20120307,000000,15.1855,15.5433,15.0675,15.4759,1671413.628864448,0
+VIV.US,D,20120308,000000,15.6622,15.9317,15.5541,15.902,4531476.027585329,0
+VIV.US,D,20120309,000000,15.9842,16.2647,15.9466,16.1657,2926851.700499338,0
+VIV.US,D,20120312,000000,15.9496,16.0467,15.5968,15.8961,2339014.020911457,0
+VIV.US,D,20120313,000000,16.0784,16.351,15.9842,16.2985,3644376.0613450753,0
+VIV.US,D,20120314,000000,16.1835,16.2548,15.8287,16.0873,1991238.423322345,0
+VIV.US,D,20120315,000000,16.0972,16.1478,15.7999,15.9625,2280345.5878551267,0
+VIV.US,D,20120316,000000,16.1895,16.3005,16.118,16.2003,1722941.993943996,0
+VIV.US,D,20120319,000000,16.2162,16.4511,16.1478,16.344,1784101.7819797238,0
+VIV.US,D,20120320,000000,16.127,16.2162,16.0735,16.13,1480915.2832920381,0
+VIV.US,D,20120321,000000,16.1022,16.3698,15.9684,16.1835,2114245.165348152,0
+VIV.US,D,20120322,000000,16.1557,16.1676,15.8089,15.8604,5422069.339689919,0
+VIV.US,D,20120323,000000,15.9466,15.9744,15.7484,15.8346,4284468.62508304,0
+VIV.US,D,20120326,000000,15.9466,16.2985,15.908,16.2598,1959147.470543061,0
+VIV.US,D,20120327,000000,16.235,16.5155,16.1895,16.4293,3571289.251900864,0
+VIV.US,D,20120328,000000,16.3291,16.348,15.9496,16.008,3519171.5991307627,0
+VIV.US,D,20120329,000000,15.9992,16.3005,15.9417,16.2498,4618448.432765613,0
+VIV.US,D,20120330,000000,16.4828,16.5273,16.1815,16.2202,3182438.0823599207,0
+VIV.US,D,20120402,000000,16.2985,16.3787,16.0784,16.3242,3291546.1109441253,0
+VIV.US,D,20120403,000000,16.3866,16.3866,16.0913,16.2261,2159887.716901897,0
+VIV.US,D,20120404,000000,16.1865,16.2033,16.0378,16.1102,3131926.8439791044,0
+VIV.US,D,20120405,000000,16.1865,16.3866,16.127,16.349,1123124.8221260177,0
+VIV.US,D,20120409,000000,16.1815,16.5581,16.0972,16.5383,2011102.6655765541,0
+VIV.US,D,20120410,000000,16.3014,16.4332,16.1607,16.239,4213064.918152321,0
+VIV.US,D,20120411,000000,16.4956,16.5858,16.2985,16.3728,2135930.750550169,0
+VIV.US,D,20120412,000000,16.4649,16.7841,16.4362,16.4956,2040383.4022287219,0
+VIV.US,D,20120413,000000,16.5581,16.5819,16.355,16.3608,1297817.3416967161,0
+VIV.US,D,20120416,000000,16.6036,16.6413,16.1022,16.2261,2003127.1006686746,0
+VIV.US,D,20120417,000000,16.3678,16.3926,15.3331,15.7682,3829316.536027697,0
+VIV.US,D,20120418,000000,15.6811,15.7861,15.5433,15.7484,3303099.78227461,0
+VIV.US,D,20120419,000000,15.7801,15.7861,15.4699,15.5482,2207791.5590627235,0
+VIV.US,D,20120420,000000,15.6811,15.8525,15.5541,15.7682,3354490.915974174,0
+VIV.US,D,20120423,000000,15.5482,15.6811,15.4421,15.5918,1587038.5293614236,0
+VIV.US,D,20120424,000000,15.8009,15.8277,15.4541,15.4878,2410220.962260548,0
+VIV.US,D,20120425,000000,15.6334,15.8346,15.4263,15.5146,4792982.530816735,0
+VIV.US,D,20120426,000000,15.5096,15.5482,15.2975,15.3461,4840355.61043442,0
+VIV.US,D,20120427,000000,15.4878,15.5968,15.3926,15.5482,2260874.876764075,0
+VIV.US,D,20120430,000000,15.5096,15.5651,15.2776,15.5651,2426096.413006635,0
+VIV.US,D,20120501,000000,15.5651,15.7861,15.4699,15.6384,1491909.9385598584,0
+VIV.US,D,20120502,000000,15.5373,15.792,15.5036,15.792,2356697.6968998224,0
+VIV.US,D,20120503,000000,15.7009,15.8416,15.2906,15.5849,3312914.8531070906,0
+VIV.US,D,20120504,000000,15.5482,15.6562,15.3818,15.5334,2372422.798560397,0
+VIV.US,D,20120507,000000,15.3025,15.6266,15.3025,15.5849,2835221.5008333726,0
+VIV.US,D,20120508,000000,15.4699,15.5036,15.1895,15.3025,2012842.2751288912,0
+VIV.US,D,20120509,000000,15.0835,15.3094,14.9992,15.2509,2767610.82888348,0
+VIV.US,D,20120510,000000,15.016,15.1815,14.9705,15.0675,3997469.374909029,0
+VIV.US,D,20120511,000000,15.0458,15.2301,14.7247,14.7574,3697525.976627902,0
+VIV.US,D,20120514,000000,14.4928,14.5414,14.1736,14.2143,3644201.494957271,0
+VIV.US,D,20120515,000000,14.2569,14.4284,14.0388,14.1093,2390754.287386628,0
+VIV.US,D,20120516,000000,14.4551,14.4611,14.0686,14.1321,2409454.0810193922,0
+VIV.US,D,20120517,000000,14.1648,14.1846,13.811,13.8308,2068436.1198407675,0
+VIV.US,D,20120518,000000,13.8377,13.9913,13.7317,13.923,2937679.861813418,0
+VIV.US,D,20120521,000000,13.8753,13.917,13.6712,13.805,2765283.9497491554,0
+VIV.US,D,20120522,000000,13.7495,13.9547,13.6633,13.7207,2649610.0050647273,0
+VIV.US,D,20120523,000000,13.7099,13.7207,13.1688,13.4909,3320419.189673374,0
+VIV.US,D,20120524,000000,13.6455,13.6455,13.1321,13.2986,2320865.170907193,0
+VIV.US,D,20120525,000000,13.3947,13.5939,13.3026,13.4136,3046752.5734984693,0
+VIV.US,D,20120529,000000,13.8685,13.8873,13.4681,13.5622,2596818.3040458034,0
+VIV.US,D,20120530,000000,13.2936,13.4096,12.9498,13.0063,6616681.620250593,0
+VIV.US,D,20120531,000000,12.7466,13.0063,12.6227,12.9131,6920985.142009375,0
+VIV.US,D,20120601,000000,12.707,13.0548,12.707,12.9498,5441093.039741766,0
+VIV.US,D,20120604,000000,12.9825,13.0666,12.9012,12.9498,4107986.043246858,0
+VIV.US,D,20120605,000000,13.031,13.0666,12.8735,12.9666,4951209.302896561,0
+VIV.US,D,20120606,000000,13.0905,13.0905,12.7337,12.82,4425988.485702713,0
+VIV.US,D,20120607,000000,12.8953,13.1163,12.8953,13.0271,2533272.1026740056,0
+VIV.US,D,20120608,000000,12.7278,12.8953,12.6623,12.8685,3728301.1226460957,0
+VIV.US,D,20120611,000000,13.0905,13.1221,12.8685,12.9091,2713838.3271193113,0
+VIV.US,D,20120612,000000,13.0003,13.146,13.0003,13.0608,3452894.8969188537,0
+VIV.US,D,20120613,000000,13.0271,13.146,12.7278,12.7813,2285694.584512191,0
+VIV.US,D,20120614,000000,12.7545,12.82,12.6009,12.809,2672144.2049032706,0
+VIV.US,D,20120615,000000,12.8793,12.9151,12.707,12.8735,2724927.8334880304,0
+VIV.US,D,20120618,000000,12.6703,12.9349,12.6505,12.8833,3476328.164107272,0
+VIV.US,D,20120619,000000,12.9943,13.4522,12.927,13.3779,5863977.591521457,0
+VIV.US,D,20120620,000000,13.3382,13.3878,13.2084,13.3561,3820032.2277384573,0
+VIV.US,D,20120621,000000,13.3144,13.3144,12.8566,12.8615,2360825.737896595,0
+VIV.US,D,20120622,000000,12.9825,13.1063,12.9151,12.9349,2482288.6268974612,0
+VIV.US,D,20120625,000000,12.7813,12.8735,12.5682,12.7417,1535744.2648713244,0
+VIV.US,D,20120626,000000,12.8536,13.0905,12.7466,13.031,2214147.5918758893,0
+VIV.US,D,20120627,000000,12.9874,13.1063,12.8833,12.9943,1473845.8491137638,0
+VIV.US,D,20120628,000000,12.8536,13.0112,12.7703,12.921,1798906.6261510318,0
+VIV.US,D,20120629,000000,13.2986,13.5622,13.1608,13.5226,3055751.3194307787,0
+VIV.US,D,20120702,000000,13.6593,14.0458,13.5474,14.025,2762407.136040664,0
+VIV.US,D,20120703,000000,14.0636,14.0686,13.923,13.9983,2122988.6205515205,0
+VIV.US,D,20120705,000000,13.8873,14.0161,13.699,13.8308,2748892.872273922,0
+VIV.US,D,20120706,000000,13.7059,13.805,13.5226,13.805,2868536.4364356473,0
+VIV.US,D,20120709,000000,13.8753,13.8753,13.699,13.7317,2232912.9740358964,0
+VIV.US,D,20120710,000000,13.9051,14.0825,13.7317,13.811,3994592.5612004367,0
+VIV.US,D,20120711,000000,13.7584,13.8823,13.5087,13.6137,3554376.4933707863,0
+VIV.US,D,20120712,000000,13.2173,13.4959,13.1529,13.3779,3287549.2470018393,0
+VIV.US,D,20120713,000000,13.2827,13.3501,13.0112,13.0439,4837168.008012275,0
+VIV.US,D,20120716,000000,13.0063,13.0271,12.7466,12.8536,4436789.402551703,0
+VIV.US,D,20120717,000000,12.9666,13.0548,12.8685,13.031,4647174.189572249,0
+VIV.US,D,20120718,000000,12.9943,13.2689,12.7813,13.1261,5950065.056111627,0
+VIV.US,D,20120719,000000,13.1261,13.1608,12.8953,12.9012,4792576.891002382,0
+VIV.US,D,20120720,000000,12.7991,12.8248,12.6177,12.6832,3525900.9820218273,0
+VIV.US,D,20120723,000000,12.588,12.595,12.3452,12.3859,2459563.715802887,0
+VIV.US,D,20120724,000000,12.4929,12.5097,12.1757,12.2779,2482853.697285623,0
+VIV.US,D,20120725,000000,12.3175,12.3175,12.04,12.1123,3852759.8937587445,0
+VIV.US,D,20120726,000000,12.4434,12.6782,12.372,12.6385,4913118.513459548,0
+VIV.US,D,20120727,000000,12.9349,12.9448,12.6782,12.8833,3166597.948513088,0
+VIV.US,D,20120730,000000,12.6703,12.8278,12.6287,12.8031,2045541.6876296543,0
+VIV.US,D,20120731,000000,12.7942,12.809,12.6009,12.7655,3344981.5885839835,0
+VIV.US,D,20120801,000000,12.8338,12.9874,12.7417,12.8893,1833334.5486071692,0
+VIV.US,D,20120802,000000,12.7615,12.9576,12.6455,12.7991,2198771.6229908215,0
+VIV.US,D,20120803,000000,13.0905,13.2689,13.0716,13.142,2344491.1674601072,0
+VIV.US,D,20120806,000000,13.1371,13.3214,13.1371,13.2501,2031047.6321720013,0
+VIV.US,D,20120807,000000,13.3719,13.4472,13.146,13.1767,1993345.3286269822,0
+VIV.US,D,20120808,000000,13.1261,13.3878,13.0836,13.3274,2000776.0042319589,0
+VIV.US,D,20120809,000000,13.3274,13.5196,13.3274,13.4334,1526143.113542933,0
+VIV.US,D,20120810,000000,13.3878,13.699,13.3601,13.6633,2309429.5589256654,0
+VIV.US,D,20120813,000000,13.5226,13.5572,13.2689,13.3947,2441581.359752163,0
+VIV.US,D,20120814,000000,13.4026,13.5027,13.3669,13.3819,2987353.5851545706,0
+VIV.US,D,20120815,000000,13.4096,13.5226,13.2084,13.4909,3083663.778500042,0
+VIV.US,D,20120816,000000,13.4909,13.5027,13.2936,13.4909,2482799.208355343,0
+VIV.US,D,20120817,000000,13.4591,13.5532,13.3719,13.477,2523044.328647341,0
+VIV.US,D,20120820,000000,13.4849,13.4849,13.2361,13.2768,2553430.9887736426,0
+VIV.US,D,20120821,000000,13.1579,13.2024,12.5682,12.7615,6114014.174926415,0
+VIV.US,D,20120822,000000,12.8278,12.8833,12.5157,12.5315,5370202.941431726,0
+VIV.US,D,20120823,000000,12.5722,12.5722,12.3621,12.4364,3131380.945621969,0
+VIV.US,D,20120824,000000,12.4364,12.5038,12.2629,12.2907,5291079.9693763,0
+VIV.US,D,20120827,000000,12.2907,12.3224,12.2045,12.2461,2527283.3656132403,0
+VIV.US,D,20120828,000000,12.1411,12.2461,11.9894,11.9944,2525676.951223855,0
+VIV.US,D,20120829,000000,12.0776,12.0776,11.7763,11.82,2528094.6452420466,0
+VIV.US,D,20120830,000000,11.8081,11.82,11.601,11.6693,3055864.333508471,0
+VIV.US,D,20120831,000000,11.7536,11.7615,11.4949,11.6803,3177882.20235487,0
+VIV.US,D,20120904,000000,11.9796,11.9894,11.7387,11.815,3969200.719684328,0
+VIV.US,D,20120905,000000,11.8874,11.9756,11.82,11.9568,2330170.6693359246,0
+VIV.US,D,20120906,000000,12.0935,12.4027,11.9508,12.2907,5224108.028776077,0
+VIV.US,D,20120907,000000,12.3859,12.5365,12.3382,12.486,2983290.1236307085,0
+VIV.US,D,20120910,000000,12.3076,12.4304,12.2402,12.2739,2886516.7743777046,0
+VIV.US,D,20120911,000000,12.2164,12.473,12.1341,12.4304,2635543.7886152524,0
+VIV.US,D,20120912,000000,12.5424,12.6832,12.4136,12.6118,4791838.26328065,0
+VIV.US,D,20120913,000000,12.6059,12.6287,12.4304,12.4929,5418298.503902917,0
+VIV.US,D,20120914,000000,12.5256,12.5722,12.3759,12.4304,6742397.672977119,0
+VIV.US,D,20120917,000000,12.3522,12.473,12.2283,12.2699,3752112.7851836765,0
+VIV.US,D,20120918,000000,12.2907,12.2907,12.0529,12.1579,5100984.236455546,0
+VIV.US,D,20120919,000000,12.1867,12.1906,12.0479,12.1123,4012352.925312908,0
+VIV.US,D,20120920,000000,11.8874,12.0013,11.6921,11.9568,4427001.576184413,0
+VIV.US,D,20120921,000000,11.8705,12.0935,11.8517,11.9508,2393339.484412692,0
+VIV.US,D,20120924,000000,11.928,11.9696,11.8081,11.8943,2069454.2555938321,0
+VIV.US,D,20120925,000000,11.9944,12.0013,11.7536,11.7536,3367006.2160188775,0
+VIV.US,D,20120926,000000,11.7873,11.8041,11.6118,11.7873,3312952.1881148103,0
+VIV.US,D,20120927,000000,11.8378,11.8636,11.6297,11.7198,3709828.366222749,0
+VIV.US,D,20120928,000000,11.601,12.0073,11.5465,11.8834,3827775.7101655547,0
+VIV.US,D,20121001,000000,11.8705,12.1232,11.8705,12.0261,3121577.9834406837,0
+VIV.US,D,20121002,000000,12.0211,12.1004,11.8874,11.9409,2480346.197437998,0
+VIV.US,D,20121003,000000,12.0013,12.0013,11.6575,11.7665,3838984.2849374637,0
+VIV.US,D,20121004,000000,11.7665,12.1341,11.7268,12.04,3669989.8947994364,0
+VIV.US,D,20121005,000000,12.1232,12.2977,12.1123,12.2204,3005578.1142287073,0
+VIV.US,D,20121008,000000,12.257,12.3076,12.0727,12.2461,2314748.2839547405,0
+VIV.US,D,20121009,000000,12.1956,12.2332,11.9944,12.0866,2181600.546569004,0
+VIV.US,D,20121010,000000,12.0658,12.0776,11.9409,11.9944,3191126.0395786758,0
+VIV.US,D,20121011,000000,12.1519,12.1867,12.04,12.0658,2715554.72842359,0
+VIV.US,D,20121012,000000,12.0935,12.1827,11.9003,11.9241,1821511.4597880824,0
+VIV.US,D,20121015,000000,12.0658,12.0806,11.9181,11.9478,4222339.13589883,0
+VIV.US,D,20121016,000000,12.0341,12.1827,11.9241,12.1579,3557420.810087251,0
+VIV.US,D,20121017,000000,12.2045,12.2531,12.0479,12.1341,4338958.564429349,0
+VIV.US,D,20121018,000000,12.1906,12.2402,12.0449,12.1292,3913339.4755923157,0
+VIV.US,D,20121019,000000,12.1232,12.1411,11.9181,11.9359,2259300.752111245,0
+VIV.US,D,20121022,000000,11.9003,11.9845,11.8378,11.9646,4091368.9376162393,0
+VIV.US,D,20121023,000000,11.8517,11.9359,11.7763,11.8081,3448526.701007135,0
+VIV.US,D,20121024,000000,11.9359,11.9894,11.6803,11.7268,3367455.245166648,0
+VIV.US,D,20121025,000000,11.7198,11.8338,11.6575,11.7923,3057144.8233703077,0
+VIV.US,D,20121026,000000,11.716,11.8448,11.6386,11.7486,3012421.5202516965,0
+VIV.US,D,20121031,000000,11.8596,12.1341,11.7763,12.04,3673918.143051781,0
+VIV.US,D,20121101,000000,12.0113,12.2739,11.9756,12.1519,1733192.9762187186,0
+VIV.US,D,20121102,000000,12.3314,12.3314,11.928,12.0013,1650320.3585157832,0
+VIV.US,D,20121105,000000,12.0261,12.0776,11.8874,11.9181,3065496.7655189843,0
+VIV.US,D,20121106,000000,12.2204,12.4434,12.1341,12.4304,3821912.095833577,0
+VIV.US,D,20121107,000000,12.3859,12.588,12.3382,12.5682,5114793.144067513,0
+VIV.US,D,20121108,000000,12.6623,12.7466,12.4245,12.5424,4335261.389603555,0
+VIV.US,D,20121109,000000,12.4136,12.5642,12.3909,12.5207,3070810.445276694,0
+VIV.US,D,20121112,000000,12.5642,12.7862,12.5524,12.7655,2489604.2703162795,0
+VIV.US,D,20121113,000000,12.6455,12.7417,12.5424,12.6227,3388267.9984296476,0
+VIV.US,D,20121114,000000,12.6118,12.6703,12.5424,12.6059,1803770.2677066375,0
+VIV.US,D,20121115,000000,12.6118,12.6118,12.4027,12.4434,1435597.6472115088,0
+VIV.US,D,20121116,000000,12.4562,12.4612,12.2402,12.4077,2792683.8092519706,0
+VIV.US,D,20121119,000000,12.4652,12.6346,12.4434,12.6287,2161417.4431670764,0
+VIV.US,D,20121120,000000,12.6832,12.7417,12.58,12.6832,1016910.7611727652,0
+VIV.US,D,20121121,000000,12.4562,12.5365,12.3571,12.5365,2968680.026932563,0
+VIV.US,D,20121123,000000,12.4652,12.7278,12.4195,12.7278,1565973.512532182,0
+VIV.US,D,20121126,000000,12.6723,12.6802,12.3551,12.4344,3829214.621546967,0
+VIV.US,D,20121127,000000,12.4285,12.4919,12.3402,12.4107,2610978.362541844,0
+VIV.US,D,20121128,000000,12.2273,12.5494,12.2273,12.5424,1478655.0017391897,0
+VIV.US,D,20121129,000000,12.4176,12.6029,12.369,12.5593,2121095.634750972,0
+VIV.US,D,20121130,000000,12.2739,12.3591,12.1857,12.2629,3551939.627321669,0
+VIV.US,D,20121203,000000,12.1084,12.1728,11.8478,11.9091,3237999.637335342,0
+VIV.US,D,20121204,000000,11.9211,11.9786,11.7763,11.8309,3391248.7447275356,0
+VIV.US,D,20121205,000000,12.1936,12.2531,12.0896,12.1728,2965448.0261228667,0
+VIV.US,D,20121206,000000,12.0588,12.2144,12.0539,12.1539,2523754.7028497513,0
+VIV.US,D,20121207,000000,12.1996,12.257,12.1539,12.2461,1289605.658090822,0
+VIV.US,D,20121210,000000,12.1499,12.3096,12.1252,12.1441,2106749.910270165,0
+VIV.US,D,20121211,000000,12.1391,12.3194,12.1391,12.2857,2202832.057351885,0
+VIV.US,D,20121212,000000,12.1936,12.3135,12.1252,12.2857,2310218.6393606467,0
+VIV.US,D,20121213,000000,12.2531,12.4542,12.2194,12.3839,2044779.8516598637,0
+VIV.US,D,20121214,000000,12.3472,12.6078,12.2273,12.5593,2103804.4808716313,0
+VIV.US,D,20121217,000000,12.5315,12.6365,12.373,12.477,3468447.450300191,0
+VIV.US,D,20121218,000000,12.4235,12.6673,12.3779,12.6613,1758095.4264164376,0
+VIV.US,D,20121219,000000,12.7327,13.0508,12.6752,12.919,2093681.6484884957,0
+VIV.US,D,20121220,000000,12.9121,13.1846,12.81,13.1231,3498410.307635245,0
+VIV.US,D,20121221,000000,13.0915,13.145,12.9933,13.1193,2588850.8115719873,0
+VIV.US,D,20121224,000000,12.6365,13.0915,12.6365,12.919,601831.2441302424,0
+VIV.US,D,20121226,000000,13.3154,13.4384,13.2064,13.2391,3690828.883473293,0
+VIV.US,D,20121227,000000,13.3224,13.3531,13.1231,13.3382,2250682.4196366644,0
+VIV.US,D,20121228,000000,13.2064,13.4959,13.1846,13.4572,2654668.3940934963,0
+VIV.US,D,20121231,000000,13.3581,13.4959,13.2738,13.4442,1792689.8428263152,0
+VIV.US,D,20130102,000000,13.5196,13.7584,13.477,13.5959,3688080.2196563887,0
+VIV.US,D,20130103,000000,13.6623,13.8387,13.5771,13.7584,1988542.230327154,0
+VIV.US,D,20130104,000000,13.6147,13.7872,13.4909,13.7584,1633175.517504823,0
+VIV.US,D,20130107,000000,13.7584,13.8545,13.7148,13.8337,1266312.6494451866,0
+VIV.US,D,20130108,000000,13.69,13.807,13.6445,13.807,1334513.618139866,0
+VIV.US,D,20130109,000000,13.6474,13.7584,13.6147,13.687,1656871.1388020122,0
+VIV.US,D,20130110,000000,13.7872,13.9012,13.7257,13.8714,1603887.7174728245,0
+VIV.US,D,20130111,000000,13.9943,14.0161,13.8655,13.9833,1989154.7262657655,0
+VIV.US,D,20130114,000000,14.1449,14.1816,13.9328,14.1716,1635574.0394919883,0
+VIV.US,D,20130115,000000,14.1181,14.2054,14.0845,14.2004,1741859.7432979813,0
+VIV.US,D,20130116,000000,14.135,14.3193,14.025,14.2966,2601526.5512447325,0
+VIV.US,D,20130117,000000,14.3541,14.4829,14.2054,14.4116,3501853.2007863326,0
+VIV.US,D,20130118,000000,14.2054,14.2768,14.0746,14.1716,4775295.827665671,0
+VIV.US,D,20130122,000000,14.0587,14.2153,13.9873,14.1796,4427931.924216409,0
+VIV.US,D,20130123,000000,14.2281,14.3134,14.1975,14.245,2145413.842529503,0
+VIV.US,D,20130124,000000,14.3629,14.5443,14.1856,14.2223,2186633.709241149,0
+VIV.US,D,20130125,000000,14.2688,14.3729,14.0885,14.1796,970817.1623627434,0
+VIV.US,D,20130128,000000,14.2768,14.3461,14.1975,14.2341,1617639.1089917133,0
+VIV.US,D,20130129,000000,14.3461,14.4928,14.2103,14.4333,1940579.8630189155,0
+VIV.US,D,20130130,000000,14.4412,14.4651,14.2896,14.3808,1510581.4786732998,0
+VIV.US,D,20130131,000000,14.4412,14.5671,14.3461,14.4967,2210940.817422717,0
+VIV.US,D,20130201,000000,14.5731,14.7127,14.5106,14.6305,1835277.987120966,0
+VIV.US,D,20130204,000000,14.6434,14.6771,14.5264,14.5899,1606233.7686381752,0
+VIV.US,D,20130205,000000,14.6077,14.7614,14.5622,14.6563,1357824.7897621943,0
+VIV.US,D,20130206,000000,14.6037,14.7187,14.4591,14.6077,2023333.4123185598,0
+VIV.US,D,20130207,000000,14.7802,14.796,14.5334,14.6702,1564549.736964764,0
+VIV.US,D,20130208,000000,14.8069,14.8069,14.5176,14.6504,1273451.7083677356,0
+VIV.US,D,20130211,000000,14.5969,14.7247,14.5671,14.6939,1074700.30796458,0
+VIV.US,D,20130212,000000,14.6504,14.689,14.4591,14.6246,1151576.1161725856,0
+VIV.US,D,20130213,000000,14.6374,14.8139,14.576,14.7465,1990357.5189492635,0
+VIV.US,D,20130214,000000,14.6771,14.7069,14.5106,14.6157,2378280.358566777,0
+VIV.US,D,20130215,000000,14.4412,14.5206,14.136,14.245,2248895.384533978,0
+VIV.US,D,20130219,000000,14.251,14.4829,14.1975,14.4472,2402638.9285158254,0
+VIV.US,D,20130220,000000,14.4412,14.5176,14.1053,14.1301,2559202.77916752,0
+VIV.US,D,20130221,000000,14.1588,14.2768,14.024,14.1201,2490781.836643153,0
+VIV.US,D,20130222,000000,14.2034,14.2976,13.9547,14.0686,2759822.948068832,0
+VIV.US,D,20130225,000000,14.6702,14.8208,14.4333,14.4967,2883377.6065603415,0
+VIV.US,D,20130226,000000,14.7069,14.9853,14.5899,14.9595,4126587.958616024,0
+VIV.US,D,20130227,000000,15.0398,15.3263,15.016,15.3123,3611946.066332914,0
+VIV.US,D,20130228,000000,15.2172,15.3728,15.1478,15.1796,1903041.026264737,0
+VIV.US,D,20130301,000000,15.0855,15.3074,15.0042,15.2935,3017755.381094766,0
+VIV.US,D,20130304,000000,15.2509,15.3391,15.1865,15.3005,1567485.0758206681,0
+VIV.US,D,20130305,000000,15.35,15.4412,15.2648,15.3074,2588371.5107962275,0
+VIV.US,D,20130306,000000,15.4471,15.5859,15.3768,15.4838,1865193.4189055704,0
+VIV.US,D,20130307,000000,15.4353,15.6909,15.4006,15.6562,1473050.714353185,0
+VIV.US,D,20130308,000000,15.7524,15.9139,15.7137,15.8337,1901890.7044030535,0
+VIV.US,D,20130311,000000,15.9337,15.9545,15.792,15.9268,2670228.010854664,0
+VIV.US,D,20130312,000000,15.8842,15.9268,15.6483,15.6909,1581114.371773568,0
+VIV.US,D,20130313,000000,15.7365,15.7454,15.4353,15.463,3049913.9405096583,0
+VIV.US,D,20130314,000000,15.5304,15.5413,15.2351,15.3153,3639530.582766162,0
+VIV.US,D,20130315,000000,15.3391,15.3906,15.1716,15.2351,2235983.526163318,0
+VIV.US,D,20130318,000000,15.2291,15.356,15.1211,15.2718,2096419.2127085382,0
+VIV.US,D,20130319,000000,15.2935,15.4174,15.0685,15.2063,2507972.0850959974,0
+VIV.US,D,20130320,000000,15.3005,15.3728,15.1637,15.1865,1876455.4735535271,0
+VIV.US,D,20130321,000000,15.1478,15.2123,14.9932,15.0398,1785440.7969889725,0
+VIV.US,D,20130322,000000,15.0993,15.2718,14.9873,15.2648,1616796.5486807853,0
+VIV.US,D,20130325,000000,15.2351,15.3936,15.016,15.0587,1578824.8276470636,0
+VIV.US,D,20130326,000000,15.1578,15.3906,15.1428,15.2786,1458927.9908648636,0
+VIV.US,D,20130327,000000,15.1518,15.3451,15.138,15.247,1318582.669409266,0
+VIV.US,D,20130328,000000,15.3391,15.4055,15.1428,15.3629,1560188.604432876,0
+VIV.US,D,20130401,000000,15.3153,15.4134,15.127,15.1578,1289623.821067515,0
+VIV.US,D,20130402,000000,15.1935,15.1935,14.9932,15.0042,2223886.983638397,0
+VIV.US,D,20130403,000000,15.0587,15.1865,14.8624,14.91,1380534.565042874,0
+VIV.US,D,20130404,000000,14.9288,15.019,14.8505,14.91,1192884.7796595327,0
+VIV.US,D,20130405,000000,14.689,14.801,14.5443,14.7504,2157313.6194726955,0
+VIV.US,D,20130408,000000,14.8565,15.0855,14.6771,15.0685,1725929.8036216144,0
+VIV.US,D,20130409,000000,15.0923,15.1043,14.9,14.9655,2179396.772055002,0
+VIV.US,D,20130410,000000,15.1578,15.3263,15.1478,15.3223,1978326.5649515851,0
+VIV.US,D,20130411,000000,15.3263,15.4759,15.0398,15.1142,1736293.7999740294,0
+VIV.US,D,20130412,000000,15.2718,15.4055,14.9992,15.3391,1635550.8312438296,0
+VIV.US,D,20130415,000000,15.1796,15.3153,14.9,14.9249,2071825.5331157069,0
+VIV.US,D,20130416,000000,15.0993,15.4353,15.0587,15.4303,1972662.7433640352,0
+VIV.US,D,20130417,000000,15.3896,15.4838,15.2301,15.2598,3101477.6224884596,0
+VIV.US,D,20130418,000000,15.3243,15.3818,15.0903,15.1786,1038409.6713357829,0
+VIV.US,D,20130419,000000,15.2886,15.4957,15.1706,15.2668,1679835.1957573998,0
+VIV.US,D,20130422,000000,15.3659,15.465,15.1935,15.4412,2182950.661175115,0
+VIV.US,D,20130423,000000,15.5621,15.5998,15.3609,15.5671,1503382.8855491052,0
+VIV.US,D,20130424,000000,15.5561,15.6969,15.5502,15.6562,803405.9783659229,0
+VIV.US,D,20130425,000000,15.6612,15.9397,15.5849,15.902,1595801.1565958185,0
+VIV.US,D,20130426,000000,15.7752,15.8089,15.4233,15.4957,1159647.5412356975,0
+VIV.US,D,20130429,000000,15.6364,15.6364,15.3768,15.5621,1287209.1542122224,0
+VIV.US,D,20130430,000000,15.5671,15.795,15.4124,15.6909,2261188.692640428,0
+VIV.US,D,20130501,000000,15.6969,15.7385,15.5621,15.6671,983976.2390282801,0
+VIV.US,D,20130502,000000,15.7087,15.8664,15.6236,15.7414,1381645.533788272,0
+VIV.US,D,20130503,000000,15.8892,16.0368,15.8049,15.8277,1488136.0756099576,0
+VIV.US,D,20130506,000000,15.8317,15.9694,15.7306,15.7881,1283042.7691533975,0
+VIV.US,D,20130507,000000,15.5671,15.6741,15.2668,15.5016,2088288.253443781,0
+VIV.US,D,20130508,000000,15.5016,15.6969,15.465,15.6969,1752872.5615425953,0
+VIV.US,D,20130509,000000,15.6741,15.6811,15.3896,15.4233,2956303.9763764096,0
+VIV.US,D,20130510,000000,15.4363,15.4719,15.2003,15.3896,2462074.2428133115,0
+VIV.US,D,20130513,000000,15.5146,15.6741,15.3936,15.6404,1600373.1814689967,0
+VIV.US,D,20130514,000000,15.5561,15.7385,15.5561,15.7029,1651853.111943862,0
+VIV.US,D,20130515,000000,15.6671,15.8495,15.6404,15.8495,1665070.7137567108,0
+VIV.US,D,20130516,000000,15.8237,15.902,15.6404,15.6612,1544962.984633321,0
+VIV.US,D,20130517,000000,15.5918,15.6562,15.5146,15.6562,1243071.102567133,0
+VIV.US,D,20130520,000000,15.6612,15.7692,15.5998,15.6909,1132192.1837482688,0
+VIV.US,D,20130521,000000,15.5849,15.6969,15.465,15.6612,1579660.324578161,0
+VIV.US,D,20130522,000000,15.7266,15.8742,15.5146,15.5958,1545912.5046963438,0
+VIV.US,D,20130523,000000,15.5443,15.7306,15.4124,15.6671,1916672.3403261027,0
+VIV.US,D,20130524,000000,15.7266,15.8167,15.4957,15.8049,1450952.425956984,0
+VIV.US,D,20130528,000000,15.8167,15.9397,15.6612,15.7029,1291639.9114883854,0
+VIV.US,D,20130529,000000,15.5721,15.5721,15.016,15.0527,1814233.1513769836,0
+VIV.US,D,20130530,000000,15.0418,15.0715,14.7624,14.9467,1443041.440521914,0
+VIV.US,D,20130531,000000,14.9605,14.9605,14.4581,14.5859,3036406.7401228477,0
+VIV.US,D,20130603,000000,14.5394,14.8475,14.3917,14.8079,1373988.83002791,0
+VIV.US,D,20130604,000000,14.908,14.9992,14.7356,14.9536,1804943.7978164793,0
+VIV.US,D,20130605,000000,15.0111,15.0527,14.7812,14.908,2152404.5704751057,0
+VIV.US,D,20130606,000000,14.8367,15.016,14.6345,15.016,1837556.4316506078,0
+VIV.US,D,20130607,000000,14.6692,14.796,14.5274,14.7415,1224609.4457407491,0
+VIV.US,D,20130610,000000,14.6117,15.0111,14.5919,14.9536,2545638.0626875293,0
+VIV.US,D,20130611,000000,14.5691,14.7465,14.4194,14.5176,1905984.4375548048,0
+VIV.US,D,20130612,000000,14.4779,14.5453,14.1142,14.2688,1831455.689566383,0
+VIV.US,D,20130613,000000,14.2083,14.5582,14.2083,14.4878,2214028.5234725988,0
+VIV.US,D,20130614,000000,14.5631,14.6939,14.3749,14.4016,1750514.4017260487,0
+VIV.US,D,20130617,000000,14.3749,14.5691,14.1618,14.2441,2285053.835054056,0
+VIV.US,D,20130618,000000,14.2271,14.3798,14.0636,14.2688,1775435.0149005612,0
+VIV.US,D,20130619,000000,14.3431,14.4709,13.9051,13.9368,3262508.5563698034,0
+VIV.US,D,20130620,000000,13.3709,13.4869,12.9131,12.9854,5515156.61371409,0
+VIV.US,D,20130621,000000,13.0905,13.1014,12.7505,12.8318,6153169.516612508,0
+VIV.US,D,20130624,000000,12.6385,13.0518,12.5275,12.926,2404693.3629987487,0
+VIV.US,D,20130625,000000,13.0053,13.253,12.7803,13.2233,3138991.2328861146,0
+VIV.US,D,20130626,000000,13.2461,13.4384,13.2233,13.3541,2359226.3868870405,0
+VIV.US,D,20130627,000000,13.3154,13.6623,13.2411,13.6257,1999499.5505871542,0
+VIV.US,D,20130628,000000,13.6147,13.8565,13.5285,13.8199,3124146.0265442883,0
+VIV.US,D,20130701,000000,13.4869,13.6593,13.3402,13.3888,1909994.4192025198,0
+VIV.US,D,20130702,000000,13.3094,13.3709,12.822,12.9131,2840588.66046713,0
+VIV.US,D,20130703,000000,12.7347,12.9993,12.7208,12.7942,2627948.6371651017,0
+VIV.US,D,20130705,000000,12.7,12.805,12.4007,12.5682,3160754.5152664697,0
+VIV.US,D,20130708,000000,12.6088,12.7693,12.5563,12.6802,2190217.8699892513,0
+VIV.US,D,20130709,000000,12.7942,12.8258,12.6039,12.7693,2290356.4152149027,0
+VIV.US,D,20130710,000000,12.58,12.6505,12.2857,12.3522,2167713.941778597,0
+VIV.US,D,20130711,000000,12.4314,12.5405,12.2551,12.5405,2447534.779913774,0
+VIV.US,D,20130712,000000,12.5632,12.6039,12.2551,12.3304,2160984.5588875334,0
+VIV.US,D,20130715,000000,12.3631,12.7168,12.3145,12.6385,2436299.9697309076,0
+VIV.US,D,20130716,000000,12.692,12.7942,12.6039,12.7942,3933630.5478005707,0
+VIV.US,D,20130717,000000,12.8853,12.9398,12.706,12.7803,2374349.083151633,0
+VIV.US,D,20130718,000000,12.7,12.8556,12.692,12.7862,2419008.815851567,0
+VIV.US,D,20130719,000000,12.7208,12.8973,12.6643,12.8388,1227043.2846270679,0
+VIV.US,D,20130722,000000,12.8853,13.2709,12.8615,13.1519,3064763.183068516,0
+VIV.US,D,20130723,000000,13.2461,13.3541,13.1618,13.253,2875749.1563195027,0
+VIV.US,D,20130724,000000,12.9448,12.9636,12.7347,12.8793,4299876.883704463,0
+VIV.US,D,20130725,000000,12.7347,12.9696,12.7347,12.926,2193955.406985565,0
+VIV.US,D,20130726,000000,12.8793,13.2104,12.8615,13.1926,3653411.133230871,0
+VIV.US,D,20130729,000000,13.1193,13.1193,12.8258,12.9339,1819607.3743906717,0
+VIV.US,D,20130730,000000,12.9448,12.9854,12.8685,12.9576,3247348.525097491,0
+VIV.US,D,20130731,000000,12.8526,12.9398,12.5107,12.6742,2753666.708000094,0
+VIV.US,D,20130801,000000,12.7347,12.7991,12.4384,12.5732,2795352.7577820714,0
+VIV.US,D,20130802,000000,12.5335,12.8853,12.4919,12.7862,2622502.7712986725,0
+VIV.US,D,20130805,000000,12.6455,12.7693,12.585,12.7168,1487901.975020609,0
+VIV.US,D,20130806,000000,12.7862,12.8258,12.3899,12.5275,1700739.7729584994,0
+VIV.US,D,20130807,000000,12.4007,12.6217,12.3581,12.4969,1603837.264759576,0
+VIV.US,D,20130808,000000,12.5682,12.9518,12.473,12.8526,2251806.506087591,0
+VIV.US,D,20130809,000000,12.8388,13.0706,12.81,12.8615,1440705.4798992935,0
+VIV.US,D,20130812,000000,12.8853,13.0786,12.8615,12.92,1963703.3505480117,0
+VIV.US,D,20130813,000000,12.8793,12.9131,12.7585,12.7743,2125861.39804298,0
+VIV.US,D,20130814,000000,12.7803,12.8853,12.6088,12.6713,2422144.956506131,0
+VIV.US,D,20130815,000000,12.4077,12.6385,12.3779,12.5563,2788146.0922238133,0
+VIV.US,D,20130816,000000,12.4632,12.5563,12.1956,12.2234,3079921.196232363,0
+VIV.US,D,20130819,000000,12.1679,12.2006,11.8814,11.925,1958854.8448063002,0
+VIV.US,D,20130820,000000,11.8864,12.0142,11.8071,11.8546,1992263.6224552402,0
+VIV.US,D,20130821,000000,11.6317,11.813,11.6317,11.6803,1992678.34375799,0
+VIV.US,D,20130822,000000,11.704,11.7744,11.6753,11.71,3479294.783645398,0
+VIV.US,D,20130823,000000,11.8299,11.9448,11.7476,11.9201,5494008.854435145,0
+VIV.US,D,20130826,000000,11.9201,11.9448,11.6079,11.6198,2818905.093373679,0
+VIV.US,D,20130827,000000,11.5871,11.6931,11.5355,11.6445,3847913.4061254985,0
+VIV.US,D,20130828,000000,11.6882,11.7675,11.5227,11.71,3449686.1043572156,0
+VIV.US,D,20130829,000000,11.6515,11.8546,11.6515,11.7476,2852888.0228991783,0
+VIV.US,D,20130830,000000,12.0519,12.0806,11.8051,11.9508,2942484.9782218123,0
+VIV.US,D,20130903,000000,11.7496,11.8488,11.6693,11.6951,2508199.1223056153,0
+VIV.US,D,20130904,000000,11.6892,12.1509,11.6892,12.0935,3590602.5505266734,0
+VIV.US,D,20130905,000000,12.2194,12.4492,12.1451,12.4354,3732214.2350844457,0
+VIV.US,D,20130906,000000,12.6069,12.8516,12.5385,12.709,4412269.383920279,0
+VIV.US,D,20130909,000000,12.7991,13.2173,12.7843,13.1886,4490877.738300691,0
+VIV.US,D,20130910,000000,13.146,13.2996,13.1024,13.2302,2292981.974411586,0
+VIV.US,D,20130911,000000,13.2173,13.2887,13.0469,13.2233,2448968.646023822,0
+VIV.US,D,20130912,000000,13.3362,13.3829,12.9815,13.033,2651220.455671144,0
+VIV.US,D,20130913,000000,13.1311,13.2173,13.0241,13.2004,2101333.3069774928,0
+VIV.US,D,20130916,000000,13.4611,13.4959,13.2411,13.2758,1871704.8460754133,0
+VIV.US,D,20130917,000000,13.3897,13.4482,13.2659,13.3412,2256214.0551155955,0
+VIV.US,D,20130918,000000,13.4254,13.6415,13.2233,13.5949,1947695.713693306,0
+VIV.US,D,20130919,000000,13.6544,13.6812,13.4482,13.6455,2108392.650613037,0
+VIV.US,D,20130920,000000,13.6603,13.7395,13.3491,13.4007,2345270.157352459,0
+VIV.US,D,20130923,000000,13.4413,13.5315,13.2709,13.3601,1642625.3106934691,0
+VIV.US,D,20130924,000000,13.5513,13.9695,13.5087,13.923,2674604.2792005464,0
+VIV.US,D,20130925,000000,13.6217,13.6415,13.3601,13.4254,4130504.098217173,0
+VIV.US,D,20130926,000000,13.4482,13.47,13.3094,13.4254,1929399.5417664293,0
+VIV.US,D,20130927,000000,13.3313,13.3729,13.1698,13.2302,1545582.543951763,0
+VIV.US,D,20130930,000000,13.6613,13.6762,13.5117,13.6415,1965565.0556663377,0
+VIV.US,D,20131001,000000,13.2501,13.4234,13.1856,13.4175,1224940.4155395627,0
+VIV.US,D,20131002,000000,13.4175,13.5057,13.3016,13.3076,3349559.6677827593,0
+VIV.US,D,20131003,000000,13.3204,13.3709,13.2451,13.2916,5881123.441586751,0
+VIV.US,D,20131004,000000,13.2381,13.2501,12.928,12.9943,5151965.694123624,0
+VIV.US,D,20131007,000000,12.8228,12.8992,12.6713,12.7645,2969566.9856312424,0
+VIV.US,D,20131008,000000,12.7872,12.7872,12.5028,12.5325,2359615.881833166,0
+VIV.US,D,20131009,000000,12.6505,13.0736,12.6337,12.928,3437326.1986692892,0
+VIV.US,D,20131010,000000,13.0558,13.2738,13.035,13.2282,1408337.0371972432,0
+VIV.US,D,20131011,000000,13.2451,13.5374,13.2094,13.4799,1833701.84435957,0
+VIV.US,D,20131014,000000,13.3759,13.3947,13.1658,13.2639,2420179.31879861,0
+VIV.US,D,20131015,000000,13.1113,13.144,12.9071,12.9131,2226868.738990518,0
+VIV.US,D,20131016,000000,13.1658,13.2451,13.0865,13.1658,3687872.354477897,0
+VIV.US,D,20131017,000000,13.2699,13.2738,13.0915,13.2044,1714014.8908644272,0
+VIV.US,D,20131018,000000,13.1856,13.2223,13.0676,13.0974,3565620.38504195,0
+VIV.US,D,20131021,000000,13.2699,13.6335,13.1966,13.6267,3177425.1007730355,0
+VIV.US,D,20131022,000000,13.5374,13.695,13.5186,13.6405,1959502.6576442658,0
+VIV.US,D,20131023,000000,13.5494,13.5662,13.4046,13.5186,3100991.2583329696,0
+VIV.US,D,20131024,000000,13.5057,13.5741,13.4046,13.5444,2236962.3087999974,0
+VIV.US,D,20131025,000000,13.4234,13.4512,13.364,13.4304,2129045.9733023276,0
+VIV.US,D,20131028,000000,13.4304,13.5494,13.3759,13.4234,1791880.5813060747,0
+VIV.US,D,20131029,000000,13.4413,13.4681,13.3283,13.4512,3015095.514053062,0
+VIV.US,D,20131030,000000,13.4106,13.5662,13.3809,13.5582,2457087.496637383,0
+VIV.US,D,20131031,000000,13.7495,13.8585,13.4681,13.4779,2082090.6421501911,0
+VIV.US,D,20131101,000000,12.807,13.0508,12.807,12.9131,2101942.7757533053,0
+VIV.US,D,20131104,000000,12.9943,13.1153,12.92,12.9775,2209342.475467495,0
+VIV.US,D,20131105,000000,12.7347,12.8447,12.594,12.5989,2135799.573495683,0
+VIV.US,D,20131106,000000,12.5236,12.6118,12.4632,12.5107,2969850.529879607,0
+VIV.US,D,20131107,000000,12.3314,12.3462,11.8864,11.9508,3728861.147762893,0
+VIV.US,D,20131108,000000,11.8755,12.0429,11.7308,12.0371,3912106.4112809286,0
+VIV.US,D,20131111,000000,12.0291,12.0906,11.9458,12.0371,2838542.298418371,0
+VIV.US,D,20131112,000000,11.7437,11.8328,11.6426,11.6683,3286305.0830934895,0
+VIV.US,D,20131113,000000,11.6683,11.8111,11.604,11.7991,1147967.7381220916,0
+VIV.US,D,20131114,000000,11.7565,11.8378,11.6595,11.8051,2329201.977241875,0
+VIV.US,D,20131115,000000,11.7991,12.0776,11.7565,11.9458,985897.4783482114,0
+VIV.US,D,20131118,000000,12.1698,12.1886,12.0371,12.0371,1959772.075132868,0
+VIV.US,D,20131119,000000,12.2917,12.2917,11.822,11.822,4306132.011091133,0
+VIV.US,D,20131120,000000,11.8804,11.9766,11.6396,11.7179,2624496.6625256175,0
+VIV.US,D,20131121,000000,11.7873,11.8448,11.7179,11.7991,2470751.100435204,0
+VIV.US,D,20131122,000000,11.925,11.9706,11.8328,11.8804,2088406.3127927382,0
+VIV.US,D,20131125,000000,11.9508,11.9894,11.822,11.8448,1740161.504970496,0
+VIV.US,D,20131126,000000,11.7308,11.8448,11.6238,11.7813,2374354.128422998,0
+VIV.US,D,20131127,000000,11.7565,11.7753,11.5425,11.6683,2551263.5402131267,0
+VIV.US,D,20131129,000000,11.6931,11.8448,11.6555,11.8269,2316290.118871115,0
+VIV.US,D,20131202,000000,11.5078,11.6595,11.2075,11.264,2735609.6819338305,0
+VIV.US,D,20131203,000000,11.2512,11.2799,11.0162,11.0678,3634486.320497055,0
+VIV.US,D,20131204,000000,11.0856,11.2927,10.9895,11.2799,2164963.259853126,0
+VIV.US,D,20131205,000000,11.1104,11.3364,11.1044,11.2581,1693612.822687146,0
+VIV.US,D,20131206,000000,11.5286,11.6882,11.374,11.6347,2083679.9026171162,0
+VIV.US,D,20131209,000000,11.6931,11.6991,11.4345,11.4712,2073807.3156915563,0
+VIV.US,D,20131210,000000,11.4215,11.4712,11.3294,11.374,1608842.1739123978,0
+VIV.US,D,20131211,000000,11.2264,11.2442,11.0162,11.0499,2273907.8216465907,0
+VIV.US,D,20131212,000000,10.9895,11.044,10.9578,11.0024,2125292.2914376864,0
+VIV.US,D,20131213,000000,11.0499,11.0678,10.8834,10.9033,1483273.4431085845,0
+VIV.US,D,20131216,000000,11.1471,11.3998,11.1233,11.3294,2803729.926287272,0
+VIV.US,D,20131217,000000,11.2709,11.3552,11.2194,11.264,3430317.307746893,0
+VIV.US,D,20131218,000000,11.1629,11.2927,10.935,11.1759,2756408.3084371686,0
+VIV.US,D,20131219,000000,11.1302,11.2799,11.0232,11.2264,2652512.045129843,0
+VIV.US,D,20131220,000000,11.2264,11.2382,11.0807,11.154,3712870.664830748,0
+VIV.US,D,20131223,000000,11.3235,11.4751,11.1629,11.4533,2965382.4375956235,0
+VIV.US,D,20131224,000000,11.48,11.5425,11.3007,11.3057,465069.0743684542,0
+VIV.US,D,20131226,000000,11.3879,11.3879,11.2581,11.3294,966606.3789162877,0
+VIV.US,D,20131227,000000,11.4077,11.5118,11.378,11.4989,2610287.160370561,0
+VIV.US,D,20131230,000000,11.5167,11.7248,11.5118,11.6803,2399629.928698615,0
+VIV.US,D,20131231,000000,11.6991,11.7565,11.5365,11.6803,1597964.5689392018,0
+VIV.US,D,20140102,000000,11.4315,11.5673,11.3384,11.4563,2565323.702337004,0
+VIV.US,D,20140103,000000,11.93,11.9796,11.7506,11.8358,2313414.314216857,0
+VIV.US,D,20140106,000000,11.7813,11.824,11.7001,11.714,2958644.982270496,0
+VIV.US,D,20140107,000000,11.9548,12.0361,11.824,11.9756,3712637.5732956324,0
+VIV.US,D,20140108,000000,11.9508,12.0469,11.8626,11.8973,2762070.1119162524,0
+VIV.US,D,20140109,000000,11.8576,11.8735,11.6951,11.8626,2073269.4897684841,0
+VIV.US,D,20140110,000000,11.9508,12.2302,11.93,12.1896,2914612.881323168,0
+VIV.US,D,20140113,000000,12.1391,12.2441,11.9379,11.9756,1748831.2992125577,0
+VIV.US,D,20140114,000000,12.0568,12.3364,12.0568,12.2372,2726580.664373532,0
+VIV.US,D,20140115,000000,12.3631,12.3937,12.3006,12.3364,2104140.4959417093,0
+VIV.US,D,20140116,000000,12.3571,12.4334,12.3284,12.3779,2741872.8817546633,0
+VIV.US,D,20140117,000000,12.3284,12.4275,12.1896,12.2441,1762849.0810573504,0
+VIV.US,D,20140121,000000,12.1787,12.2639,12.1302,12.1996,1992478.5510135624,0
+VIV.US,D,20140122,000000,12.3284,12.4552,12.2877,12.4552,2166307.32013364,0
+VIV.US,D,20140123,000000,12.3849,12.4334,12.2441,12.3571,5163721.176307002,0
+VIV.US,D,20140124,000000,12.0826,12.1996,12.0043,12.0103,6178783.3500668695,0
+VIV.US,D,20140127,000000,11.9033,11.9974,11.6555,11.706,10973327.89688534,0
+VIV.US,D,20140128,000000,11.7268,11.8021,11.6297,11.7407,5571689.887946359,0
+VIV.US,D,20140129,000000,11.4969,11.5227,11.2947,11.3512,3177809.550447896,0
+VIV.US,D,20140130,000000,11.3968,11.7813,11.3641,11.7189,5934062.464528288,0
+VIV.US,D,20140131,000000,11.6098,11.8408,11.5722,11.7001,6175761.232544231,0
+VIV.US,D,20140203,000000,11.6882,11.8021,11.3264,11.4137,6189565.094884833,0
+VIV.US,D,20140204,000000,11.4563,11.5365,11.377,11.4742,2769871.110436328,0
+VIV.US,D,20140205,000000,11.3205,11.597,11.3205,11.5722,10126031.085169245,0
+VIV.US,D,20140206,000000,11.604,11.7446,11.4513,11.4742,3197108.722313843,0
+VIV.US,D,20140207,000000,11.6248,11.7407,11.5058,11.6951,3335464.188759628,0
+VIV.US,D,20140210,000000,11.6555,11.6882,11.5108,11.6753,5689555.498493694,0
+VIV.US,D,20140211,000000,11.5495,11.9033,11.5495,11.8309,3455910.9601159957,0
+VIV.US,D,20140212,000000,11.8488,11.9508,11.6951,11.7446,3854462.1683032615,0
+VIV.US,D,20140213,000000,11.5495,11.7595,11.5495,11.6683,2042069.5319049114,0
+VIV.US,D,20140214,000000,11.6951,11.8834,11.6555,11.7763,2323752.0751584144,0
+VIV.US,D,20140218,000000,11.4513,11.5157,11.154,11.154,2589088.948378468,0
+VIV.US,D,20140219,000000,11.1471,11.265,10.9509,11.0678,2641802.952218953,0
+VIV.US,D,20140220,000000,11.0479,11.2026,10.9816,11.0985,2494114.742879347,0
+VIV.US,D,20140221,000000,11.2719,11.3512,11.1709,11.2075,2413921.164249142,0
+VIV.US,D,20140224,000000,11.3462,11.4037,11.2204,11.2314,1777703.3688874734,0
+VIV.US,D,20140225,000000,11.2769,11.3572,11.1164,11.1817,4433736.004346842,0
+VIV.US,D,20140226,000000,11.3968,11.484,11.3641,11.4375,3059294.1089540296,0
+VIV.US,D,20140227,000000,11.4434,11.7001,11.4137,11.6605,2852544.944449169,0
+VIV.US,D,20140228,000000,11.4375,11.604,11.3512,11.484,3421075.379736839,0
+VIV.US,D,20140303,000000,11.3462,11.4434,11.3017,11.377,2439094.0409897966,0
+VIV.US,D,20140304,000000,11.5553,11.7407,11.5415,11.6951,3656506.911714917,0
+VIV.US,D,20140305,000000,11.6882,11.6951,11.5623,11.6396,3477968.8863415774,0
+VIV.US,D,20140306,000000,11.6396,11.93,11.6297,11.8488,2997854.8128869697,0
+VIV.US,D,20140307,000000,11.6813,11.8576,11.6098,11.8309,5313353.833214639,0
+VIV.US,D,20140310,000000,11.8358,11.8576,11.7328,11.8408,5786646.699840082,0
+VIV.US,D,20140311,000000,12.0003,12.1173,11.93,12.0756,7916367.730445466,0
+VIV.US,D,20140312,000000,11.9558,12.0073,11.8051,11.8051,7843247.622210567,0
+VIV.US,D,20140313,000000,12.0182,12.0182,11.5534,11.6773,4820359.182071493,0
+VIV.US,D,20140314,000000,11.604,11.7635,11.5267,11.6188,2917257.6125508775,0
+VIV.US,D,20140317,000000,11.604,11.7803,11.604,11.6515,1489551.7787433118,0
+VIV.US,D,20140318,000000,11.6565,12.0539,11.6357,12.0489,3286589.6363960863,0
+VIV.US,D,20140319,000000,11.9696,12.149,11.8686,11.9696,2130008.611070779,0
+VIV.US,D,20140320,000000,11.9508,12.4116,11.9241,12.4057,3015777.6347359484,0
+VIV.US,D,20140321,000000,12.4057,12.7397,12.3869,12.4701,3120071.4654235626,0
+VIV.US,D,20140324,000000,12.4473,12.5285,12.2977,12.475,2311120.73387322,0
+VIV.US,D,20140325,000000,12.582,12.6078,12.4116,12.5782,3047750.528166275,0
+VIV.US,D,20140326,000000,12.4473,12.7288,12.4473,12.6287,2905556.61929778,0
+VIV.US,D,20140327,000000,12.822,13.1598,12.7168,13.1598,5906041.027598464,0
+VIV.US,D,20140328,000000,13.0251,13.2559,13.0112,13.2322,2477182.8123182426,0
+VIV.US,D,20140331,000000,13.2361,13.3759,13.2114,13.3511,1709837.4062087396,0
+VIV.US,D,20140401,000000,13.363,13.4066,13.0676,13.1241,2628531.8705300568,0
+VIV.US,D,20140402,000000,12.9368,13.1668,12.9368,13.0498,2756632.3184838872,0
+VIV.US,D,20140403,000000,12.9923,13.0053,12.6465,12.7535,2715437.678128866,0
+VIV.US,D,20140404,000000,13.0676,13.1559,12.8973,12.9121,2499129.742574698,0
+VIV.US,D,20140407,000000,13.0498,13.2639,12.9716,13.1083,2524463.0589434947,0
+VIV.US,D,20140408,000000,13.3244,13.3699,13.1153,13.1598,3392987.3452255395,0
+VIV.US,D,20140409,000000,13.143,13.2441,13.034,13.1816,2742582.2469026395,0
+VIV.US,D,20140410,000000,13.3094,13.3699,12.9716,12.9923,3644093.5261509437,0
+VIV.US,D,20140411,000000,12.8833,13.1926,12.8833,13.1598,4500745.279954886,0
+VIV.US,D,20140414,000000,13.1866,13.3511,13.0826,13.143,2566826.1841370934,0
+VIV.US,D,20140415,000000,13.0885,13.1083,12.6525,13.034,4550948.756784948,0
+VIV.US,D,20140416,000000,13.0251,13.1014,12.8417,13.0251,2689214.3758986914,0
+VIV.US,D,20140417,000000,13.0201,13.143,12.9418,13.1083,2416417.564499905,0
+VIV.US,D,20140421,000000,13.1995,13.2173,12.8417,12.8536,2349403.243620496,0
+VIV.US,D,20140422,000000,12.8784,12.927,12.818,12.8784,2703933.4504573965,0
+VIV.US,D,20140423,000000,12.8973,13.0053,12.818,12.9983,1812702.416057571,0
+VIV.US,D,20140424,000000,13.0786,13.0786,12.8546,13.0231,1387430.4418875778,0
+VIV.US,D,20140425,000000,12.923,12.9696,12.7129,12.8992,2012903.8274390022,0
+VIV.US,D,20140428,000000,12.8943,13.0964,12.8685,13.0648,2028279.7963239697,0
+VIV.US,D,20140429,000000,13.1053,13.2659,12.9696,12.9755,2104509.8098025755,0
+VIV.US,D,20140430,000000,12.9636,13.3601,12.9428,13.3601,4319019.652159501,0
+VIV.US,D,20140501,000000,13.3917,13.4542,13.2768,13.4165,2490256.119371277,0
+VIV.US,D,20140502,000000,13.4304,13.5305,13.2351,13.4919,3079087.7174098315,0
+VIV.US,D,20140505,000000,13.4384,13.4849,13.2411,13.3293,1322850.9689488208,0
+VIV.US,D,20140506,000000,13.4026,13.5454,13.3481,13.4542,2236619.230349988,0
+VIV.US,D,20140507,000000,13.4165,13.4977,13.2034,13.477,3562078.6045730314,0
+VIV.US,D,20140508,000000,13.3839,13.3839,13.0915,13.2837,3922505.7245325977,0
+VIV.US,D,20140509,000000,13.2956,13.3006,12.8863,12.9815,2524768.802385684,0
+VIV.US,D,20140512,000000,13.031,13.3293,13.031,13.3214,2364188.9157606773,0
+VIV.US,D,20140513,000000,13.3293,13.4671,13.2897,13.3214,2797064.113814885,0
+VIV.US,D,20140514,000000,13.4026,13.5771,13.3481,13.5305,1865072.3323938143,0
+VIV.US,D,20140515,000000,13.4671,13.4671,13.2094,13.2411,2838217.3829451553,0
+VIV.US,D,20140516,000000,13.3917,13.3967,13.2619,13.3799,1801377.8000451706,0
+VIV.US,D,20140519,000000,13.4413,13.4413,13.3006,13.3293,2778985.897609129,0
+VIV.US,D,20140520,000000,13.2768,13.2897,12.923,12.9864,2646624.2134955744,0
+VIV.US,D,20140521,000000,12.9576,13.0588,12.9081,12.9636,1458266.0512672365,0
+VIV.US,D,20140522,000000,13.0023,13.0271,12.8546,13.0023,1973461.914341646,0
+VIV.US,D,20140523,000000,12.9815,12.9943,12.7357,12.7693,1833511.133103539,0
+VIV.US,D,20140527,000000,12.9696,12.9696,12.6297,12.693,2573073.239089599,0
+VIV.US,D,20140528,000000,12.7693,12.9696,12.693,12.9161,1782563.9832803803,0
+VIV.US,D,20140529,000000,12.9815,13.0964,12.8943,13.0023,2036894.0925815182,0
+VIV.US,D,20140530,000000,12.9309,12.9428,12.6742,12.6742,3252673.304452063,0
+VIV.US,D,20140602,000000,12.6485,12.701,12.5365,12.5504,1656172.8732508982,0
+VIV.US,D,20140603,000000,12.5047,12.7129,12.5047,12.5712,2412813.222666543,0
+VIV.US,D,20140604,000000,12.591,12.6039,12.4652,12.5424,1153350.0335698433,0
+VIV.US,D,20140605,000000,12.6792,12.806,12.5712,12.6227,4661765.114239267,0
+VIV.US,D,20140606,000000,12.8546,12.8685,12.707,12.707,4984330.500080004,0
+VIV.US,D,20140609,000000,12.7407,13.1708,12.7357,13.1341,7569558.806841837,0
+VIV.US,D,20140610,000000,13.0786,13.2144,13.0459,13.1341,2184810.348184875,0
+VIV.US,D,20140611,000000,13.3214,13.3293,12.9161,12.9378,2281181.0847863243,0
+VIV.US,D,20140612,000000,12.9161,13.0161,12.7952,12.8546,1231881.6998261497,0
+VIV.US,D,20140613,000000,12.9498,13.1113,12.8615,13.031,1929653.823441037,0
+VIV.US,D,20140616,000000,12.9864,13.031,12.8992,12.9131,1451420.6271357813,0
+VIV.US,D,20140617,000000,12.806,12.8546,12.6168,12.7357,1633369.2559236528,0
+VIV.US,D,20140618,000000,12.7168,13.1221,12.701,13.0459,1746675.959303238,0
+VIV.US,D,20140619,000000,13.037,13.037,12.806,12.8457,1762625.0710105314,0
+VIV.US,D,20140620,000000,12.7307,12.7357,12.5612,12.6297,1897505.354568774,0
+VIV.US,D,20140623,000000,12.693,12.693,12.475,12.5424,1542059.9355138717,0
+VIV.US,D,20140624,000000,12.475,12.598,12.4721,12.5712,2996093.004140807,0
+VIV.US,D,20140625,000000,12.7357,12.8863,12.6168,12.7693,2620799.487699923,0
+VIV.US,D,20140626,000000,12.7625,12.8803,12.7407,12.8803,1229736.45045956,0
+VIV.US,D,20140627,000000,12.8863,12.8992,12.7625,12.8506,1301233.9994368458,0
+VIV.US,D,20140630,000000,12.8011,12.9815,12.7476,12.923,2101170.8492407845,0
+VIV.US,D,20140701,000000,12.8685,13.0023,12.7129,12.7813,1651680.5636646247,0
+VIV.US,D,20140702,000000,12.693,12.8248,12.6792,12.7168,2469320.261487955,0
+VIV.US,D,20140703,000000,12.6623,12.8615,12.6623,12.8358,1311806.8700219851,0
+VIV.US,D,20140707,000000,12.7693,12.813,12.5672,12.6039,1852825.4407834804,0
+VIV.US,D,20140708,000000,12.707,12.7168,12.5424,12.5504,2268400.403470051,0
+VIV.US,D,20140709,000000,12.5504,12.7168,12.3105,12.475,2729593.700407875,0
+VIV.US,D,20140710,000000,12.3889,12.475,12.2987,12.366,2422297.32370011,0
+VIV.US,D,20140711,000000,12.3611,12.4404,12.2312,12.3105,1672924.1830986012,0
+VIV.US,D,20140714,000000,12.4622,12.6703,12.3611,12.5543,2490090.63447187,0
+VIV.US,D,20140715,000000,12.484,12.5612,12.4552,12.5117,1137370.650234561,0
+VIV.US,D,20140716,000000,12.6554,12.8863,12.598,12.6108,2558624.5910738287,0
+VIV.US,D,20140717,000000,12.6108,12.7476,12.3918,12.58,2930775.912534651,0
+VIV.US,D,20140718,000000,12.7952,12.8358,12.6425,12.6703,2353866.2906331136,0
+VIV.US,D,20140721,000000,12.6623,12.8358,12.598,12.8011,1727884.3417322733,0
+VIV.US,D,20140722,000000,12.8943,12.9815,12.8863,12.9428,1371896.0514830344,0
+VIV.US,D,20140723,000000,12.8745,12.9161,12.7743,12.8506,1440410.8360539665,0
+VIV.US,D,20140724,000000,12.9864,13.0648,12.9309,13.0588,1552166.6230287799,0
+VIV.US,D,20140725,000000,12.9636,13.031,12.8546,12.9576,2729128.526391877,0
+VIV.US,D,20140728,000000,12.9309,13.0518,12.8011,12.9755,1200127.7711713777,0
+VIV.US,D,20140729,000000,12.8506,13.0648,12.7952,12.819,1337384.3775228602,0
+VIV.US,D,20140730,000000,12.7813,13.037,12.7813,12.9131,1979086.3828129102,0
+VIV.US,D,20140731,000000,12.7625,12.8685,12.5672,12.701,3894301.6487808065,0
+VIV.US,D,20140801,000000,12.6505,12.7912,12.477,12.7773,2769779.286498328,0
+VIV.US,D,20140804,000000,12.8784,12.9725,12.7436,12.9041,2526819.200651475,0
+VIV.US,D,20140805,000000,12.2054,12.2917,11.8883,11.9636,5603738.460446558,0
+VIV.US,D,20140806,000000,11.8378,12.0876,11.7268,12.0063,4014614.215919989,0
+VIV.US,D,20140807,000000,12.0311,12.0311,11.6545,11.6931,2747529.639962382,0
+VIV.US,D,20140808,000000,11.6416,11.705,11.5227,11.6673,3517232.196834098,0
+VIV.US,D,20140811,000000,11.705,11.9994,11.6931,11.9756,2082609.2960422367,0
+VIV.US,D,20140812,000000,11.928,12.0539,11.822,12.0063,1554442.040395623,0
+VIV.US,D,20140813,000000,12.0876,12.1094,11.7823,11.816,3279050.9919847823,0
+VIV.US,D,20140814,000000,11.7893,11.9171,11.6991,11.7407,3543537.232459743,0
+VIV.US,D,20140815,000000,11.8715,11.928,11.7189,11.8269,4387642.405536761,0
+VIV.US,D,20140818,000000,11.9091,11.9369,11.816,11.8328,3565820.1777863773,0
+VIV.US,D,20140819,000000,11.8775,11.9231,11.7734,11.9171,2361835.8012154954,0
+VIV.US,D,20140820,000000,11.9508,12.1499,11.9023,12.1292,2374463.1062835585,0
+VIV.US,D,20140821,000000,12.1936,12.258,12.1559,12.1936,2206978.261325351,0
+VIV.US,D,20140822,000000,12.1499,12.1559,11.9796,12.0241,1894749.6273719384,0
+VIV.US,D,20140825,000000,12.0449,12.1708,12.0172,12.1431,1467292.041664736,0
+VIV.US,D,20140826,000000,12.0371,12.3026,12.0371,12.2312,2171054.9204489547,0
+VIV.US,D,20140827,000000,12.4215,12.6257,12.3937,12.6257,3288724.795220147,0
+VIV.US,D,20140828,000000,12.3492,12.4087,12.1431,12.367,3100417.1064563105,0
+VIV.US,D,20140829,000000,12.704,13.6494,12.6723,13.5572,7891229.161549732,0
+VIV.US,D,20140902,000000,13.3561,13.698,13.2659,13.6127,5269909.001849297,0
+VIV.US,D,20140903,000000,13.7059,13.9328,13.6514,13.914,4028643.0973617444,0
+VIV.US,D,20140904,000000,13.9645,14.036,13.8337,13.8635,3001851.6768292557,0
+VIV.US,D,20140905,000000,13.9873,14.1053,13.8982,14.0993,3089862.398847864,0
+VIV.US,D,20140908,000000,14.1053,14.3233,14.036,14.2213,4492567.904194013,0
+VIV.US,D,20140909,000000,13.8783,13.9328,13.7188,13.7882,3758439.555423186,0
+VIV.US,D,20140910,000000,13.6474,13.7951,13.5424,13.7743,2620963.9635449965,0
+VIV.US,D,20140911,000000,13.8585,13.9487,13.7247,13.8457,2922660.0890838886,0
+VIV.US,D,20140912,000000,13.4681,13.6722,13.3858,13.5731,3608466.8472283403,0
+VIV.US,D,20140915,000000,13.69,13.8337,13.5255,13.6514,2293314.9623189657,0
+VIV.US,D,20140916,000000,13.8159,14.0934,13.7802,13.9943,3235909.885953165,0
+VIV.US,D,20140917,000000,13.9645,14.0448,13.8159,13.8457,4374214.9204368545,0
+VIV.US,D,20140918,000000,13.7247,13.9408,13.7247,13.7802,3324522.0043135225,0
+VIV.US,D,20140919,000000,13.914,13.9328,13.579,13.7188,2630626.667183499,0
+VIV.US,D,20140922,000000,13.3739,13.5572,13.3016,13.5542,4214625.925099723,0
+VIV.US,D,20140923,000000,13.5206,13.5949,13.1698,13.3016,3558865.775794261,0
+VIV.US,D,20140924,000000,13.3085,13.3491,13.1331,13.3154,2276559.616254131,0
+VIV.US,D,20140925,000000,13.2351,13.2847,13.0836,13.1043,1539181.1036967137,0
+VIV.US,D,20140926,000000,13.0568,13.2034,12.9716,13.1331,1445186.6898886042,0
+VIV.US,D,20140929,000000,12.7178,12.816,12.4652,12.5028,2919239.3951266264,0
+VIV.US,D,20140930,000000,12.5672,12.5712,12.3739,12.5295,2230458.9540642183,0
+VIV.US,D,20141001,000000,12.3264,12.484,12.0984,12.1857,3196208.645909836,0
+VIV.US,D,20141002,000000,12.1669,12.4195,12.1054,12.3532,4649466.760861552,0
+VIV.US,D,20141003,000000,12.3809,12.5563,12.2699,12.5315,2739104.036852399,0
+VIV.US,D,20141006,000000,13.6127,13.6474,12.7347,12.7525,4749492.292009511,0
+VIV.US,D,20141007,000000,12.9576,12.9696,12.704,12.8496,3309105.6732579363,0
+VIV.US,D,20141008,000000,12.9319,13.1073,12.8348,13.0478,3596680.08436274,0
+VIV.US,D,20141009,000000,13.2193,13.2748,12.8933,12.9071,2644053.143229172,0
+VIV.US,D,20141010,000000,12.8605,12.9576,12.6584,12.6832,2308929.068010414,0
+VIV.US,D,20141013,000000,12.8675,13.0548,12.8001,12.8933,2968595.2663743943,0
+VIV.US,D,20141014,000000,12.9438,13.1004,12.8605,13.0033,2524032.1927725174,0
+VIV.US,D,20141015,000000,12.7932,12.9071,12.5632,12.812,2537268.9666163926,0
+VIV.US,D,20141016,000000,12.3809,12.5246,12.2808,12.4195,2692519.0286154617,0
+VIV.US,D,20141017,000000,12.5632,12.7833,12.3918,12.7773,4075381.4818468927,0
+VIV.US,D,20141020,000000,12.484,12.586,12.3294,12.5315,1957458.3137039721,0
+VIV.US,D,20141021,000000,11.9429,12.4622,11.9429,12.3135,2981863.3209004914,0
+VIV.US,D,20141022,000000,12.2749,12.5246,12.2422,12.3076,1765717.8223317785,0
+VIV.US,D,20141023,000000,12.2491,12.4067,11.5573,11.9081,3559169.501127985,0
+VIV.US,D,20141024,000000,12.1114,12.261,11.7813,12.0945,3658842.8723376384,0
+VIV.US,D,20141027,000000,11.1777,11.8765,11.1233,11.6911,5491293.489408928,0
+VIV.US,D,20141028,000000,11.9756,12.1451,11.8596,12.0549,1928554.9633468348,0
+VIV.US,D,20141029,000000,12.2084,12.3382,11.9429,12.0707,2119724.3300052686,0
+VIV.US,D,20141030,000000,12.4265,12.5632,12.3204,12.3809,3041396.513461675,0
+VIV.US,D,20141031,000000,12.7525,13.0676,12.7347,13.0676,3376310.705393376,0
+VIV.US,D,20141103,000000,12.9716,12.9993,12.7168,12.8774,2577768.368583099,0
+VIV.US,D,20141104,000000,12.6911,12.8625,12.6019,12.6911,2055972.2815635453,0
+VIV.US,D,20141105,000000,12.6128,12.6207,12.365,12.4929,2138112.3258703463,0
+VIV.US,D,20141106,000000,12.2273,12.4136,12.1302,12.261,1797110.5095598483,0
+VIV.US,D,20141107,000000,12.3462,12.4205,12.2184,12.3591,2523857.6263847137,0
+VIV.US,D,20141110,000000,12.5454,12.5514,12.2551,12.3204,1986505.9588210245,0
+VIV.US,D,20141111,000000,12.3204,12.3382,12.1906,12.2749,2411179.563811967,0
+VIV.US,D,20141112,000000,12.5197,12.7407,12.3918,12.4562,2625128.3304953557,0
+VIV.US,D,20141113,000000,12.3382,12.486,12.2184,12.2957,3100359.5903632315,0
+VIV.US,D,20141114,000000,12.0172,12.4562,12.0113,12.3204,2170430.3158591473,0
+VIV.US,D,20141117,000000,12.4483,12.476,12.1579,12.2491,2376381.3184406306,0
+VIV.US,D,20141118,000000,12.3869,12.4662,12.3304,12.4077,1986783.4487437904,0
+VIV.US,D,20141119,000000,12.807,12.8833,12.5682,12.8576,2666286.6448968905,0
+VIV.US,D,20141120,000000,12.9716,13.0588,12.706,12.9111,2892724.476213924,0
+VIV.US,D,20141121,000000,13.0846,13.472,13.0221,13.4234,3627854.815869689,0
+VIV.US,D,20141124,000000,13.2639,13.2996,12.927,13.0449,2147966.749819112,0
+VIV.US,D,20141125,000000,13.3194,13.3541,12.9666,13.0063,2206534.277448945,0
+VIV.US,D,20141126,000000,13.2639,13.3382,13.1648,13.3124,1626604.5561333348,0
+VIV.US,D,20141128,000000,13.2877,13.2877,13.1163,13.2054,1385141.906815306,0
+VIV.US,D,20141201,000000,12.917,13.0043,12.4205,12.5464,3513652.0723030274,0
+VIV.US,D,20141202,000000,12.4562,12.5335,12.2016,12.2412,3655360.6260702657,0
+VIV.US,D,20141203,000000,12.2184,12.3591,12.1639,12.1708,2036598.4396819586,0
+VIV.US,D,20141204,000000,12.1847,12.26,11.9776,12.1292,1577660.3790256183,0
+VIV.US,D,20141205,000000,12.0033,12.2481,11.9894,12.2124,2467640.186137263,0
+VIV.US,D,20141208,000000,12.0846,12.1173,11.8883,11.9033,2976240.8705377933,0
+VIV.US,D,20141209,000000,11.8328,11.8834,11.6565,11.7496,4094467.743263084,0
+VIV.US,D,20141210,000000,11.8081,12.1173,11.601,11.8775,3743314.841050028,0
+VIV.US,D,20141211,000000,11.5871,11.822,11.5693,11.717,3250165.804604438,0
+VIV.US,D,20141212,000000,11.6396,11.6901,11.3641,11.37,3461019.801858013,0
+VIV.US,D,20141215,000000,11.4047,11.4205,10.9479,11.0966,2906009.6846625824,0
+VIV.US,D,20141216,000000,10.7873,11.0281,10.6178,10.824,3609300.3260509716,0
+VIV.US,D,20141217,000000,10.8121,11.4137,10.8121,11.1857,3467435.368872724,0
+VIV.US,D,20141218,000000,11.4335,11.6228,11.1649,11.2829,2045928.1554130814,0
+VIV.US,D,20141219,000000,11.3443,11.4533,11.2055,11.2294,1971063.392354581,0
+VIV.US,D,20141222,000000,11.2769,11.5108,11.2531,11.3909,1959741.8035049792,0
+VIV.US,D,20141223,000000,11.4047,11.482,11.2531,11.4454,1403984.986153752,0
+VIV.US,D,20141224,000000,11.4404,11.594,11.3562,11.487,609277.0555492339,0
+VIV.US,D,20141226,000000,11.4404,11.5782,11.3027,11.377,618706.6676525504,0
+VIV.US,D,20141229,000000,11.3354,11.5227,11.3027,11.4205,1122021.9258146835,0
+VIV.US,D,20141230,000000,11.4454,11.5227,11.2729,11.4205,1589374.489984145,0
+VIV.US,D,20141231,000000,11.3869,11.4454,11.2769,11.4335,1478738.753243126,0
+VIV.US,D,20150102,000000,11.3492,11.3492,11.1074,11.1759,939963.3101119886,0
+VIV.US,D,20150105,000000,10.8458,11.0856,10.8458,10.9499,1374733.5120752405,0
+VIV.US,D,20150106,000000,11.0807,11.1709,10.9321,11.0034,1684926.8835768567,0
+VIV.US,D,20150107,000000,11.3017,11.4137,11.1827,11.264,1219021.3032229717,0
+VIV.US,D,20150108,000000,11.3492,11.5802,11.3017,11.4335,1791619.236251536,0
+VIV.US,D,20150109,000000,11.4335,11.5702,11.381,11.4404,1570640.388506259,0
+VIV.US,D,20150112,000000,11.2759,11.5118,11.1362,11.4602,2072346.2051163185,0
+VIV.US,D,20150113,000000,11.5286,11.9071,11.483,11.7773,1731464.466263344,0
+VIV.US,D,20150114,000000,11.9636,12.1896,11.8705,12.0251,2210735.979407024,0
+VIV.US,D,20150115,000000,12.2967,12.3214,12.0964,12.1421,2158586.036900468,0
+VIV.US,D,20150116,000000,12.3769,12.581,12.2967,12.3947,2257124.2220623326,0
+VIV.US,D,20150120,000000,12.4512,12.7635,12.4087,12.7357,2260650.866717356,0
+VIV.US,D,20150121,000000,12.9438,13.2173,12.8793,13.2114,2774218.1162085547,0
+VIV.US,D,20150122,000000,13.362,13.3868,12.9656,13.0648,3520658.945116958,0
+VIV.US,D,20150123,000000,13.0281,13.0786,12.9656,12.9884,1412157.3166432604,0
+VIV.US,D,20150126,000000,12.7407,12.8318,12.7119,12.8031,1784234.9771426755,0
+VIV.US,D,20150127,000000,12.698,12.8923,12.585,12.7743,2476838.7248140005,0
+VIV.US,D,20150128,000000,12.6852,12.9438,12.6059,12.7357,1410088.7554006758,0
+VIV.US,D,20150129,000000,12.7693,12.8793,12.5732,12.8487,1952396.8975124042,0
+VIV.US,D,20150130,000000,12.1698,12.3086,11.9359,12.0191,2729471.6048418856,0
+VIV.US,D,20150202,000000,12.2124,12.4285,12.1767,12.4285,1844047.6777351913,0
+VIV.US,D,20150203,000000,12.5167,12.6257,12.4642,12.5494,9915330.46416378,0
+VIV.US,D,20150204,000000,12.2689,12.4879,12.2481,12.3392,5945076.291827135,0
+VIV.US,D,20150205,000000,12.1847,12.6455,12.149,12.6455,2287998.2553983564,0
+VIV.US,D,20150206,000000,12.1698,12.3392,12.0658,12.2412,2199493.096790094,0
+VIV.US,D,20150209,000000,12.1946,12.3314,12.1767,12.2412,2343658.697691709,0
+VIV.US,D,20150210,000000,12.371,12.3947,12.1084,12.1549,1719466.8110564537,0
+VIV.US,D,20150211,000000,11.9151,12.1956,11.8913,12.1629,1528974.5198096416,0
+VIV.US,D,20150212,000000,12.2659,12.6405,12.2659,12.6346,5886738.828569617,0
+VIV.US,D,20150213,000000,12.5057,12.9884,12.4969,12.9825,2936878.6727273413,0
+VIV.US,D,20150217,000000,13.0944,13.1024,12.8477,13.0538,1031680.2884447188,0
+VIV.US,D,20150218,000000,13.0469,13.1549,12.9131,13.0538,1483048.4240075327,0
+VIV.US,D,20150219,000000,12.9884,13.0608,12.8596,12.927,731562.3237758289,0
+VIV.US,D,20150220,000000,12.9131,12.92,12.7307,12.8665,1353083.2437725775,0
+VIV.US,D,20150223,000000,12.7495,12.8803,12.5612,12.6207,2843787.362486139,0
+VIV.US,D,20150224,000000,12.7723,13.0261,12.483,12.8943,3190671.96515954,0
+VIV.US,D,20150225,000000,13.029,13.0944,12.7109,12.7495,2605795.85983852,0
+VIV.US,D,20150226,000000,12.8388,12.8596,12.4354,12.4691,1822701.1347661517,0
+VIV.US,D,20150227,000000,12.5524,12.8863,12.4691,12.706,2020684.6448738188,0
+VIV.US,D,20150302,000000,12.6822,12.6822,12.3799,12.3918,1452217.780004826,0
+VIV.US,D,20150303,000000,12.3274,12.5612,12.1847,12.2134,3277912.778774194,0
+VIV.US,D,20150304,000000,11.9656,11.9904,11.6,11.6941,2712210.7225904334,0
+VIV.US,D,20150305,000000,11.593,11.6803,11.476,11.5762,2361785.348502247,0
+VIV.US,D,20150306,000000,11.4563,11.476,11.1729,11.2214,1756668.6236862207,0
+VIV.US,D,20150309,000000,11.1144,11.1332,10.7983,10.8111,3461965.2857040046,0
+VIV.US,D,20150310,000000,10.7794,10.8586,10.6615,10.7378,4443192.860915319,0
+VIV.US,D,20150311,000000,10.7378,10.7893,10.491,10.7219,3696068.9022697965,0
+VIV.US,D,20150312,000000,11.0133,11.1332,10.6922,10.8458,4423926.98783996,0
+VIV.US,D,20150313,000000,10.6743,10.7378,10.5396,10.6922,2767959.961659087,0
+VIV.US,D,20150316,000000,10.8586,10.9082,10.6615,10.6873,2332447.0957570006,0
+VIV.US,D,20150317,000000,10.6288,11.0569,10.5921,11.0381,2363099.137154872,0
+VIV.US,D,20150318,000000,11.0331,11.4652,11.0202,11.3106,3480497.576328896,0
+VIV.US,D,20150319,000000,11.1204,11.2075,10.4395,10.5673,4875788.550938195,0
+VIV.US,D,20150320,000000,10.8458,10.8458,10.491,10.5198,4202664.595846319,0
+VIV.US,D,20150323,000000,10.607,10.7001,10.5108,10.6922,2457816.033816486,0
+VIV.US,D,20150324,000000,10.9231,11.0202,10.7893,11.0054,3340822.266904989,0
+VIV.US,D,20150325,000000,11.1272,11.1937,10.7725,10.7853,2732211.1871703938,0
+VIV.US,D,20150326,000000,10.7288,10.8309,10.3215,10.3335,4965105.998229597,0
+VIV.US,D,20150327,000000,10.3047,10.3691,9.99753,10.0659,5139960.975536803,0
+VIV.US,D,20150330,000000,10.154,10.498,10.1214,10.4137,3500932.943296965,0
+VIV.US,D,20150331,000000,10.4613,10.5802,10.3453,10.4752,3818493.4199848813,0
+VIV.US,D,20150401,000000,10.6129,10.7288,10.4325,10.498,3910618.0562405004,0
+VIV.US,D,20150402,000000,10.6873,10.8508,10.607,10.6198,4494129.920195748,0
+VIV.US,D,20150406,000000,10.8508,10.8586,10.4465,10.498,4417654.70653083,0
+VIV.US,D,20150407,000000,10.5356,10.5356,10.1005,10.1134,5523835.489444548,0
+VIV.US,D,20150408,000000,10.3384,10.5396,10.2324,10.4276,5802870.274307443,0
+VIV.US,D,20150409,000000,10.599,10.716,10.4325,10.4752,4107023.4054783056,0
+VIV.US,D,20150410,000000,10.4236,10.5306,10.3503,10.377,3453483.1755551742,0
+VIV.US,D,20150413,000000,10.389,10.4038,10.1848,10.275,3172619.984364641,0
+VIV.US,D,20150414,000000,10.3305,10.3364,10.157,10.268,2250670.310985569,0
+VIV.US,D,20150415,000000,10.3097,10.3968,10.2592,10.2592,6507797.601713106,0
+VIV.US,D,20150416,000000,10.3305,10.6912,10.2869,10.5306,5375906.116135662,0
+VIV.US,D,20150417,000000,10.4415,10.5941,10.3968,10.5306,3537226.6070884606,0
+VIV.US,D,20150420,000000,10.5623,10.8547,10.5366,10.7824,2362312.074828356,0
+VIV.US,D,20150421,000000,10.8478,10.9459,10.7486,10.7486,1283468.59005311,0
+VIV.US,D,20150422,000000,10.8894,11.1986,10.8547,11.1629,3076944.4861516072,0
+VIV.US,D,20150423,000000,11.0361,11.2194,10.9519,11.0688,2065084.0415735473,0
+VIV.US,D,20150424,000000,11.0252,11.1759,10.9736,11.1579,2557242.1867312626,0
+VIV.US,D,20150427,000000,11.264,11.485,11.1986,11.3225,3254179.8224692848,0
+VIV.US,D,20150428,000000,11.2264,11.5563,11.1352,11.478,27877917.12366035,0
+VIV.US,D,20150429,000000,11.3374,11.6436,11.2571,11.5207,9523119.143921454,0
+VIV.US,D,20150430,000000,11.4464,11.4732,11.1629,11.2571,4421535.5292327255,0
+VIV.US,D,20150501,000000,11.3294,11.3661,11.0469,11.1759,1907806.7895567452,0
+VIV.US,D,20150504,000000,11.0747,11.1907,10.9132,11.1431,4751562.871360661,0
+VIV.US,D,20150505,000000,10.9657,11.0539,10.6723,10.712,4793435.596181538,0
+VIV.US,D,20150506,000000,10.8547,10.8973,10.501,10.719,4194718.293512096,0
+VIV.US,D,20150507,000000,10.712,10.7556,10.5713,10.5941,2781228.0161851835,0
+VIV.US,D,20150508,000000,10.7418,10.8696,10.6238,10.822,2900515.384191471,0
+VIV.US,D,20150511,000000,10.8091,10.8696,10.5425,10.5425,3094125.653116155,0
+VIV.US,D,20150512,000000,10.5425,10.5425,10.377,10.4167,8860694.191197837,0
+VIV.US,D,20150513,000000,10.5068,10.5306,10.3305,10.4503,4660082.0117258765,0
+VIV.US,D,20150514,000000,10.5713,10.8478,10.5366,10.8349,3329758.9959471268,0
+VIV.US,D,20150515,000000,10.7824,11.0252,10.6961,10.9578,3291359.435905227,0
+VIV.US,D,20150518,000000,10.9132,10.9271,10.6386,10.6833,3103382.7169402037,0
+VIV.US,D,20150519,000000,10.5763,10.5763,10.4305,10.5495,3993314.0894471663,0
+VIV.US,D,20150520,000000,10.4305,10.4365,10.3027,10.3185,7508955.007705874,0
+VIV.US,D,20150521,000000,10.2532,10.2819,10.1432,10.1769,4228799.101301292,0
+VIV.US,D,20150522,000000,10.2225,10.2225,9.94495,9.98856,4967643.769705212,0
+VIV.US,D,20150526,000000,9.8082,9.87361,9.58323,9.5971,5509652.222700349,0
+VIV.US,D,20150527,000000,9.55549,9.69225,9.51188,9.66945,4675980.670719922,0
+VIV.US,D,20150528,000000,9.56242,9.64071,9.4871,9.63576,3382195.509864946,0
+VIV.US,D,20150529,000000,9.62089,9.72396,9.53368,9.68332,4390938.985819467,0
+VIV.US,D,20150601,000000,9.74081,9.78144,9.64071,9.66945,2814250.3260506974,0
+VIV.US,D,20150602,000000,9.77649,9.941,9.76856,9.88252,2387129.764467906,0
+VIV.US,D,20150603,000000,9.87361,9.99055,9.85676,9.87361,2114108.9430224015,0
+VIV.US,D,20150604,000000,9.83693,9.9172,9.64071,9.65756,3824060.372363066,0
+VIV.US,D,20150605,000000,9.4871,9.52179,9.40554,9.44449,6547479.66972541,0
+VIV.US,D,20150608,000000,9.49998,9.51188,9.22389,9.38166,7113636.809382638,0
+VIV.US,D,20150609,000000,9.35648,9.35648,9.23162,9.31199,9187761.977167478,0
+VIV.US,D,20150610,000000,9.66449,9.69819,9.4653,9.4653,4276949.152702662,0
+VIV.US,D,20150611,000000,9.31972,9.38849,9.25193,9.27333,5665435.065351126,0
+VIV.US,D,20150612,000000,9.22389,9.29068,9.07077,9.29068,3122651.617178262,0
+VIV.US,D,20150615,000000,9.14738,9.41971,9.11883,9.30514,4898409.529443573,0
+VIV.US,D,20150616,000000,9.31199,9.5763,9.26749,9.44449,5738848.808377017,0
+VIV.US,D,20150617,000000,9.40009,9.72396,9.36907,9.64864,4841311.184823042,0
+VIV.US,D,20150618,000000,9.60801,9.88847,9.55549,9.84288,5979291.303833516,0
+VIV.US,D,20150619,000000,9.71801,9.74873,9.41337,9.43755,8120278.425303888,0
+VIV.US,D,20150622,000000,9.55549,9.61495,9.41337,9.42863,3690545.3392249295,0
+VIV.US,D,20150623,000000,9.41337,9.41971,9.28096,9.37293,5450152.328929953,0
+VIV.US,D,20150624,000000,9.40009,9.60305,9.36223,9.54755,7119159.363373073,0
+VIV.US,D,20150625,000000,9.63576,9.78144,9.52872,9.53368,3627203.975868924,0
+VIV.US,D,20150626,000000,9.58323,9.87361,9.56242,9.74081,2780947.499099619,0
+VIV.US,D,20150629,000000,9.52179,9.52872,9.36907,9.41971,2845595.5877284175,0
+VIV.US,D,20150630,000000,9.55549,9.66449,9.4871,9.58918,3467999.4302066527,0
+VIV.US,D,20150701,000000,9.66449,9.6744,9.57035,9.62089,3531466.925345779,0
+VIV.US,D,20150702,000000,9.76856,9.91225,9.71107,9.84883,2176437.215896706,0
+VIV.US,D,20150706,000000,9.5763,9.69819,9.5763,9.69819,2300944.421614037,0
+VIV.US,D,20150707,000000,9.58323,9.60305,9.40554,9.54161,3470448.404907067,0
+VIV.US,D,20150708,000000,9.38166,9.4871,9.28096,9.28681,2908359.7720449646,0
+VIV.US,D,20150709,000000,9.42863,9.4653,9.19465,9.25877,4466922.79005753,0
+VIV.US,D,20150710,000000,9.33429,9.38166,9.20842,9.36907,5267420.674032598,0
+VIV.US,D,20150713,000000,9.38849,9.52872,9.33429,9.50395,2353392.0351287187,0
+VIV.US,D,20150714,000000,9.4871,9.63576,9.43755,9.51188,2549872.0543820634,0
+VIV.US,D,20150715,000000,9.37293,9.57035,9.36223,9.4871,2153769.8208952113,0
+VIV.US,D,20150716,000000,9.62089,9.64071,9.41337,9.56242,3234661.6858277833,0
+VIV.US,D,20150717,000000,9.53368,9.54161,9.29068,9.32745,2462061.1251078825,0
+VIV.US,D,20150720,000000,9.31972,9.31972,9.20069,9.25877,2904732.221963545,0
+VIV.US,D,20150721,000000,9.29068,9.33429,9.22389,9.27333,3008019.016494957,0
+VIV.US,D,20150722,000000,9.08435,9.09197,8.74304,8.76405,7145597.59416167,0
+VIV.US,D,20150723,000000,8.66058,8.82648,8.58903,8.69913,4938794.908278354,0
+VIV.US,D,20150724,000000,8.60439,8.60439,8.41709,8.47328,3390981.345347399,0
+VIV.US,D,20150727,000000,8.439,8.52045,8.34266,8.42412,3166374.947520602,0
+VIV.US,D,20150728,000000,8.41709,8.47863,8.2395,8.44662,4761841.098100575,0
+VIV.US,D,20150729,000000,8.87287,9.35648,8.85989,9.167,6212461.545204412,0
+VIV.US,D,20150730,000000,9.36907,9.38849,8.6926,9.00427,25043372.698238395,0
+VIV.US,D,20150731,000000,9.01745,9.18117,8.87862,8.96176,9238211.663238084,0
+VIV.US,D,20150803,000000,8.91211,8.94026,8.66832,8.72491,5673499.427034306,0
+VIV.US,D,20150804,000000,8.72491,8.77227,8.43463,8.49736,6700616.772094243,0
+VIV.US,D,20150805,000000,8.5712,8.75305,8.54553,8.72491,5814687.308800932,0
+VIV.US,D,20150806,000000,8.62025,8.70191,8.41273,8.48141,4560832.443307369,0
+VIV.US,D,20150807,000000,8.3941,8.49023,8.21273,8.21888,3573711.9911903203,0
+VIV.US,D,20150810,000000,8.27745,8.87564,8.26913,8.85047,6723657.517173636,0
+VIV.US,D,20150811,000000,8.66306,8.66832,8.37131,8.48141,5406399.736013857,0
+VIV.US,D,20150812,000000,8.3392,8.35386,8.0963,8.16587,6227587.268631804,0
+VIV.US,D,20150813,000000,8.13989,8.14753,7.93922,8.01414,4125696.963700313,0
+VIV.US,D,20150814,000000,8.11036,8.11036,8.00066,8.03504,3785958.483329192,0
+VIV.US,D,20150817,000000,7.96528,8.05527,7.93922,8.02098,3887374.491253881,0
+VIV.US,D,20150818,000000,7.98648,8.41273,7.92425,8.31828,6536612.155294943,0
+VIV.US,D,20150819,000000,8.17191,8.21888,7.92425,8.04684,3568931.092084418,0
+VIV.US,D,20150820,000000,8.00066,8.06112,7.90334,7.96528,3808560.2898034435,0
+VIV.US,D,20150821,000000,7.90334,7.9523,7.7642,7.7642,4360251.627522342,0
+VIV.US,D,20150824,000000,7.28068,7.64201,7.1565,7.32884,7444618.716844862,0
+VIV.US,D,20150825,000000,7.66956,7.69077,7.35867,7.36502,5847286.824929631,0
+VIV.US,D,20150826,000000,7.50356,7.65598,7.33558,7.64983,4485866.774822372,0
+VIV.US,D,20150827,000000,7.75013,7.95923,7.73199,7.93922,4794601.053857316,0
+VIV.US,D,20150828,000000,7.80632,7.93922,7.66956,7.72485,3874763.331054046,0
+VIV.US,D,20150831,000000,7.52328,7.69077,7.37849,7.68383,5628953.717466297,0
+VIV.US,D,20150901,000000,7.44351,7.51288,7.30426,7.41605,5786163.36284729,0
+VIV.US,D,20150902,000000,7.45044,7.5329,7.34619,7.47115,5126882.623212504,0
+VIV.US,D,20150903,000000,7.39683,7.5329,7.37404,7.46432,4657379.764405088,0
+VIV.US,D,20150904,000000,7.29812,7.33886,7.20149,7.24202,6228515.598555335,0
+VIV.US,D,20150908,000000,7.4215,7.47909,7.26324,7.29068,3442379.542426794,0
+VIV.US,D,20150909,000000,7.47115,7.60385,7.24202,7.25739,2986448.4634790984,0
+VIV.US,D,20150910,000000,7.06355,7.24976,7.00141,7.19386,4543795.571102736,0
+VIV.US,D,20150911,000000,7.15185,7.1797,7.02202,7.06355,3035406.7673465763,0
+VIV.US,D,20150914,000000,7.12439,7.34619,7.04967,7.28296,4833854.273807107,0
+VIV.US,D,20150915,000000,7.32399,7.36184,7.18733,7.22944,8650283.168766435,0
+VIV.US,D,20150916,000000,7.28296,7.47115,7.26324,7.41605,4880510.924896886,0
+VIV.US,D,20150917,000000,7.24976,7.5329,7.21527,7.38167,4070336.2105235527,0
+VIV.US,D,20150918,000000,7.21527,7.26324,7.00824,7.04967,5548734.912479468,0
+VIV.US,D,20150921,000000,7.06949,7.07583,6.89755,6.93203,3460430.5141673596,0
+VIV.US,D,20150922,000000,6.71035,6.75177,6.56427,6.6818,5584697.606472251,0
+VIV.US,D,20150923,000000,6.58498,6.6269,6.32196,6.3288,4551953.774832583,0
+VIV.US,D,20150924,000000,6.02425,6.37736,5.9963,6.35665,6241256.926755322,0
+VIV.US,D,20150925,000000,6.43276,6.44673,6.25258,6.36358,4199284.264059676,0
+VIV.US,D,20150928,000000,6.32196,6.32196,6.07956,6.09323,6039690.264953685,0
+VIV.US,D,20150929,000000,6.06558,6.28034,6.03783,6.25258,3355874.3293710737,0
+VIV.US,D,20150930,000000,6.4602,6.47428,6.25963,6.32196,5086592.095478522,0
+VIV.US,D,20151001,000000,6.42522,6.4394,6.28678,6.39778,4446832.519647935,0
+VIV.US,D,20151002,000000,6.33534,6.66762,6.29342,6.65376,4577254.801464825,0
+VIV.US,D,20151005,000000,6.79973,6.85573,6.75236,6.8139,4196959.403033918,0
+VIV.US,D,20151006,000000,6.82045,6.9465,6.79973,6.9465,3986962.0928510325,0
+VIV.US,D,20151007,000000,7.02857,7.27682,6.91827,7.02232,3875125.5815350814,0
+VIV.US,D,20151008,000000,7.04323,7.20308,6.95305,7.19565,4168259.8816382396,0
+VIV.US,D,20151009,000000,7.18881,7.30605,7.14669,7.25124,3954537.143110236,0
+VIV.US,D,20151012,000000,7.27682,7.40465,7.16691,7.17454,3283979.213013398,0
+VIV.US,D,20151013,000000,7.11131,7.18118,6.84879,6.86236,5333718.566384099,0
+VIV.US,D,20151014,000000,6.84879,7.0356,6.80647,6.84156,3637046.2911664946,0
+VIV.US,D,20151015,000000,6.79973,6.91827,6.67477,6.91132,3475927.5695641832,0
+VIV.US,D,20151016,000000,6.8139,6.85573,6.65376,6.82045,4037687.2507359376,0
+VIV.US,D,20151019,000000,6.61233,6.72402,6.5709,6.69597,2759724.0607509012,0
+VIV.US,D,20151020,000000,6.63998,6.74889,6.55723,6.64692,2668693.2393181194,0
+VIV.US,D,20151021,000000,6.55723,6.63998,6.46695,6.57844,3516134.345794129,0
+VIV.US,D,20151022,000000,6.64692,6.83452,6.6269,6.8139,3117511.494754123,0
+VIV.US,D,20151023,000000,6.82045,6.87654,6.72402,6.82045,4468021.650151731,0
+VIV.US,D,20151026,000000,7.11874,7.23112,7.04323,7.12579,3472757.1210645973,0
+VIV.US,D,20151027,000000,7.06414,7.09159,6.86236,6.91132,3085663.7240525843,0
+VIV.US,D,20151028,000000,6.87654,6.96613,6.75236,6.83452,3760553.5241076546,0
+VIV.US,D,20151029,000000,6.89071,7.07018,6.83452,6.98089,3536311.3948704586,0
+VIV.US,D,20151030,000000,7.02857,7.20308,6.97346,7.18881,5887850.806369249,0
+VIV.US,D,20151102,000000,7.21656,7.29901,7.17454,7.25907,3341203.6894170507,0
+VIV.US,D,20151103,000000,7.41298,7.68383,7.40625,7.60722,4491771.760379202,0
+VIV.US,D,20151104,000000,7.68383,7.71138,7.48305,7.5099,5427361.829308136,0
+VIV.US,D,20151105,000000,7.32736,7.42536,7.14124,7.18276,4813939.578839649,0
+VIV.US,D,20151106,000000,7.14124,7.35729,7.0577,7.34182,4579580.671544916,0
+VIV.US,D,20151109,000000,7.10696,7.21151,7.08554,7.12014,3569625.3214185,0
+VIV.US,D,20151110,000000,7.01587,7.1902,6.90479,7.12737,3538081.276050685,0
+VIV.US,D,20151111,000000,7.36333,7.42011,7.20456,7.32736,5314604.051448485,0
+VIV.US,D,20151112,000000,7.12737,7.27147,6.99556,7.14818,3494463.8964061067,0
+VIV.US,D,20151113,000000,7.00944,7.05125,6.78001,6.78695,2943553.5666881255,0
+VIV.US,D,20151116,000000,6.78001,6.99556,6.76029,6.99556,3169272.951368786,0
+VIV.US,D,20151117,000000,7.1128,7.14124,6.98159,7.04392,4181114.22391582,0
+VIV.US,D,20151118,000000,7.18276,7.23866,7.1128,7.23242,2559342.028656069,0
+VIV.US,D,20151119,000000,7.32736,7.48305,7.30743,7.47512,3412265.3269519946,0
+VIV.US,D,20151120,000000,7.49632,7.60088,7.42536,7.43984,2001815.3301245158,0
+VIV.US,D,20151123,000000,7.51625,7.55113,7.30743,7.34182,2075376.3950731216,0
+VIV.US,D,20151124,000000,7.43984,7.46729,7.28573,7.32736,2035784.1328903532,0
+VIV.US,D,20151125,000000,7.12014,7.15492,6.96701,6.98159,2626134.357597225,0
+VIV.US,D,20151127,000000,7.10696,7.10696,6.84215,6.87019,3592201.9015361276,0
+VIV.US,D,20151130,000000,6.66119,6.73185,6.50916,6.51611,5140135.541924607,0
+VIV.US,D,20151201,000000,6.60846,6.68557,6.55287,6.6157,2754074.365923013,0
+VIV.US,D,20151202,000000,6.6711,6.75583,6.57388,6.6923,3308021.9489776283,0
+VIV.US,D,20151203,000000,6.92975,7.03362,6.79607,6.84581,4593870.89804111,0
+VIV.US,D,20151204,000000,6.78299,6.84581,6.6711,6.71332,3130462.706241068,0
+VIV.US,D,20151207,000000,6.87337,6.88804,6.63661,6.71332,3064333.325951772,0
+VIV.US,D,20151208,000000,6.58745,6.71332,6.52482,6.67833,3853079.763960595,0
+VIV.US,D,20151209,000000,6.88804,7.0132,6.77545,6.8032,3986128.6140284003,0
+VIV.US,D,20151210,000000,6.78299,6.86633,6.70658,6.73463,2238074.286599628,0
+VIV.US,D,20151211,000000,6.58745,6.64374,6.53216,6.57388,3510451.352175553,0
+VIV.US,D,20151214,000000,6.49053,6.69954,6.49053,6.67833,4110675.172862117,0
+VIV.US,D,20151215,000000,6.78299,6.85959,6.64374,6.68557,4154247.1450648117,0
+VIV.US,D,20151216,000000,6.56,6.95671,6.53869,6.91529,3830629.315625988,0
+VIV.US,D,20151217,000000,6.89517,6.92975,6.67833,6.76207,3641280.282861029,0
+VIV.US,D,20151218,000000,6.49708,6.75583,6.49708,6.59478,5870316.470412162,0
+VIV.US,D,20151221,000000,6.60846,6.63661,6.25298,6.32295,3902351.8837044267,0
+VIV.US,D,20151222,000000,6.32295,6.44842,6.28103,6.4276,3185767.9614333156,0
+VIV.US,D,20151223,000000,6.45535,6.62938,6.45535,6.62254,2282111.432818321,0
+VIV.US,D,20151224,000000,6.6157,6.67833,6.59478,6.60846,494743.34218381945,0
+VIV.US,D,20151228,000000,6.60846,6.65039,6.49053,6.62938,3541821.8402097975,0
+VIV.US,D,20151229,000000,6.63661,6.68894,6.46189,6.56684,1865475.9540997015,0
+VIV.US,D,20151230,000000,6.34357,6.39252,6.17648,6.28103,4243656.416294213,0
+VIV.US,D,20151231,000000,6.23257,6.30897,6.22514,6.29471,2414756.6611802396,0
+VIV.US,D,20160104,000000,6.07817,6.25992,6.05706,6.24615,5651996.4806542555,0
+VIV.US,D,20160105,000000,6.25308,6.27429,6.13465,6.21107,3403969.891842164,0
+VIV.US,D,20160106,000000,6.09897,6.22167,6.05706,6.09194,4397260.710787612,0
+VIV.US,D,20160107,000000,5.8751,5.95191,5.73151,5.83319,4969508.501986337,0
+VIV.US,D,20160108,000000,5.86797,5.89631,5.67185,5.68592,3152979.752157151,0
+VIV.US,D,20160111,000000,5.86797,5.88542,5.67185,5.74221,2483188.7033015685,0
+VIV.US,D,20160112,000000,5.78393,5.84706,5.71426,5.83992,2573451.6344388616,0
+VIV.US,D,20160113,000000,5.88195,6.04665,5.75608,5.75608,3658202.1228796034,0
+VIV.US,D,20160114,000000,5.67878,5.95191,5.67185,5.88195,3806300.008250595,0
+VIV.US,D,20160115,000000,5.70703,5.72794,5.66868,5.71426,3445601.4526938605,0
+VIV.US,D,20160119,000000,5.70703,5.75608,5.65807,5.69315,2499987.438699721,0
+VIV.US,D,20160120,000000,5.54569,5.70376,5.40249,5.67878,4316031.842481783,0
+VIV.US,D,20160121,000000,5.48296,5.71426,5.47592,5.58791,4004302.6903893887,0
+VIV.US,D,20160122,000000,5.75608,5.92059,5.74875,5.83992,2330141.4067622684,0
+VIV.US,D,20160125,000000,5.83319,5.91038,5.73507,5.74875,1767383.7709227086,0
+VIV.US,D,20160126,000000,5.70703,5.81911,5.67185,5.81911,2458959.2922983393,0
+VIV.US,D,20160127,000000,5.81911,5.98709,5.81198,5.91038,2131932.8775535496,0
+VIV.US,D,20160128,000000,5.94507,5.95934,5.79107,5.83319,1513222.173683877,0
+VIV.US,D,20160129,000000,5.93139,6.11305,5.89631,6.10602,2498994.52930328,0
+VIV.US,D,20160201,000000,6.0082,6.13386,5.98025,6.13386,1717317.5254727318,0
+VIV.US,D,20160202,000000,5.99413,6.00107,5.777,5.88888,3879682.4705943656,0
+VIV.US,D,20160203,000000,6.09194,6.22504,5.94854,6.21107,2955261.623321054,0
+VIV.US,D,20160204,000000,6.34387,6.45634,6.28479,6.42106,2412326.8585109524,0
+VIV.US,D,20160205,000000,6.39321,6.46288,6.351,6.41393,2476465.3747360017,0
+VIV.US,D,20160208,000000,6.33702,6.33702,6.16201,6.25992,1310347.7775553134,0
+VIV.US,D,20160209,000000,6.15516,6.28113,6.09897,6.19006,2121822.153821509,0
+VIV.US,D,20160210,000000,6.23247,6.27667,6.12732,6.13386,1714031.0357326546,0
+VIV.US,D,20160211,000000,5.99413,6.05706,5.84706,5.93804,1974306.49276114,0
+VIV.US,D,20160212,000000,5.98709,6.18312,5.93804,6.14843,2097930.775997024,0
+VIV.US,D,20160216,000000,6.16201,6.31621,6.10602,6.30917,3102094.154644204,0
+VIV.US,D,20160217,000000,6.44217,6.69478,6.42106,6.52621,2694523.010385036,0
+VIV.US,D,20160218,000000,6.46288,6.56109,6.42106,6.52621,1895295.525729174,0
+VIV.US,D,20160219,000000,6.47735,6.49826,6.41769,6.45634,1678937.137461758,0
+VIV.US,D,20160222,000000,6.68745,6.78487,6.65237,6.7158,2461010.699618363,0
+VIV.US,D,20160223,000000,6.64553,6.68032,6.50183,6.55425,2772277.704857557,0
+VIV.US,D,20160224,000000,6.32325,6.40015,6.23247,6.36547,1687396.0393625295,0
+VIV.US,D,20160225,000000,6.62423,6.64553,6.33702,6.45634,2792699.954120198,0
+VIV.US,D,20160226,000000,6.62076,6.62423,6.40729,6.45634,2399055.776822056,0
+VIV.US,D,20160229,000000,6.54732,6.79904,6.5054,6.70895,4106575.385384768,0
+VIV.US,D,20160301,000000,6.78299,7.02202,6.75871,6.96533,3062730.947779519,0
+VIV.US,D,20160302,000000,6.93758,7.11012,6.91608,7.04323,2837427.2934559416,0
+VIV.US,D,20160303,000000,7.21814,7.43598,7.1902,7.35184,2480268.5002595587,0
+VIV.US,D,20160304,000000,7.72397,7.86855,7.43598,7.52655,5800176.0994208185,0
+VIV.US,D,20160307,000000,7.4988,7.55499,7.43598,7.54776,2271705.0561868213,0
+VIV.US,D,20160308,000000,7.71702,7.73199,7.49247,7.59037,4377660.84075064,0
+VIV.US,D,20160309,000000,7.69622,7.75865,7.64805,7.70969,3355514.096998504,0
+VIV.US,D,20160310,000000,7.68204,7.91246,7.64805,7.88421,4767861.115843562,0
+VIV.US,D,20160311,000000,7.91246,8.04595,7.83635,8.04011,2617665.365153824,0
+VIV.US,D,20160314,000000,7.9625,8.04011,7.8302,7.87688,2186304.7575509013,0
+VIV.US,D,20160315,000000,7.61812,7.73199,7.45044,7.65519,2615667.437709747,0
+VIV.US,D,20160316,000000,7.56936,8.02583,7.56936,8.0183,2909054.0013790466,0
+VIV.US,D,20160317,000000,8.40579,8.53125,8.16587,8.48141,3536423.3998938184,0
+VIV.US,D,20160318,000000,8.60786,8.66574,8.4715,8.59349,7738367.530995198,0
+VIV.US,D,20160321,000000,8.62917,8.85989,8.60152,8.77039,4598982.7669459265,0
+VIV.US,D,20160322,000000,8.72024,8.83451,8.57942,8.81053,4251822.692458225,0
+VIV.US,D,20160323,000000,8.64502,8.65335,8.35664,8.38537,2205760.3328279587,0
+VIV.US,D,20160324,000000,8.31382,8.41174,8.22949,8.40579,3085128.9252923112,0
+VIV.US,D,20160328,000000,8.72024,8.77653,8.50985,8.72827,1794581.8195726303,0
+VIV.US,D,20160329,000000,8.67109,8.95522,8.65335,8.87098,2337738.5763209853,0
+VIV.US,D,20160330,000000,8.9788,9.20456,8.96652,9.03083,3086079.454409667,0
+VIV.US,D,20160331,000000,9.04511,9.08117,8.72024,8.77039,2768335.329845551,0
+VIV.US,D,20160401,000000,8.75582,8.96652,8.72649,8.82738,6837536.354321314,0
+VIV.US,D,20160404,000000,8.68348,8.7029,8.43552,8.44662,4779264.438088534,0
+VIV.US,D,20160405,000000,8.3607,8.37309,8.19005,8.2055,4657273.813707226,0
+VIV.US,D,20160406,000000,8.16824,8.20203,7.97123,8.06438,5726875.370472518,0
+VIV.US,D,20160407,000000,8.04357,8.0963,7.95923,8.07023,3237915.8858313058,0
+VIV.US,D,20160408,000000,8.3607,8.44662,8.24485,8.42412,6468072.144367387,0
+VIV.US,D,20160411,000000,8.53572,8.61421,8.41709,8.45296,2052571.7686916434,0
+VIV.US,D,20160412,000000,8.45901,8.62372,8.45901,8.59171,1746080.6172870868,0
+VIV.US,D,20160413,000000,8.76305,8.79675,8.65147,8.69745,2951000.38716133,0
+VIV.US,D,20160414,000000,8.65147,8.9243,8.63551,8.86999,2783376.292714673,0
+VIV.US,D,20160415,000000,8.83451,8.88862,8.75582,8.82738,2400673.290808304,0
+VIV.US,D,20160418,000000,8.65147,8.78188,8.61421,8.62817,3047370.1147084455,0
+VIV.US,D,20160419,000000,8.61421,8.76305,8.57763,8.65781,4010725.3207840305,0
+VIV.US,D,20160420,000000,8.55177,8.64344,8.52135,8.56961,3100712.75935587,0
+VIV.US,D,20160421,000000,8.58448,8.64344,8.45901,8.49469,1402387.6532527637,0
+VIV.US,D,20160422,000000,8.40401,8.56961,8.38191,8.5151,1783704.2145995346,0
+VIV.US,D,20160425,000000,8.63551,8.63551,8.27646,8.32601,2245910.602019058,0
+VIV.US,D,20160426,000000,8.46525,8.5151,8.439,8.49469,3532961.3347117044,0
+VIV.US,D,20160427,000000,8.47863,8.62114,8.45475,8.59171,2881359.498031005,0
+VIV.US,D,20160428,000000,8.76305,8.78188,8.50074,8.52858,4816026.303058927,0
+VIV.US,D,20160429,000000,8.62461,8.87098,8.59528,8.83451,3175736.9529881794,0
+VIV.US,D,20160502,000000,8.63174,8.88952,8.62461,8.84194,3797588.842783782,0
+VIV.US,D,20160503,000000,8.60341,8.68813,8.53125,8.55355,2084587.0424010544,0
+VIV.US,D,20160504,000000,8.52412,8.68813,8.47328,8.66752,1929681.0679062272,0
+VIV.US,D,20160505,000000,8.74859,8.74859,8.4599,8.53125,1630433.9170677487,0
+VIV.US,D,20160506,000000,8.55355,8.74859,8.51787,8.71648,1346229.7472069585,0
+VIV.US,D,20160509,000000,8.65424,8.6808,8.23118,8.48854,4480521.81438244,0
+VIV.US,D,20160510,000000,8.61054,8.84194,8.58903,8.82738,2324203.122414651,0
+VIV.US,D,20160511,000000,8.91211,8.99099,8.84947,8.88417,1653578.5947364375,0
+VIV.US,D,20160512,000000,8.87564,8.92241,8.67723,8.81876,2801199.218191488,0
+VIV.US,D,20160513,000000,8.74036,8.82738,8.58903,8.58903,1860218.7813807377,0
+VIV.US,D,20160516,000000,8.64087,8.77832,8.64087,8.69448,1359230.402352919,0
+VIV.US,D,20160517,000000,8.63174,8.73303,8.5605,8.61857,1485124.048629948,0
+VIV.US,D,20160518,000000,8.41015,8.53829,8.27994,8.3174,1199479.958333412,0
+VIV.US,D,20160519,000000,8.21541,8.30887,8.12394,8.18677,1783095.7548778546,0
+VIV.US,D,20160520,000000,8.30887,8.45296,8.29132,8.35386,1355994.3653260903,0
+VIV.US,D,20160523,000000,8.15844,8.36586,8.15249,8.28776,1785828.2738266324,0
+VIV.US,D,20160524,000000,8.41015,8.53502,8.35386,8.41015,1739179.6951710184,0
+VIV.US,D,20160525,000000,8.43275,8.5605,8.1944,8.26656,3440415.922827738,0
+VIV.US,D,20160526,000000,8.30252,8.41709,8.27994,8.33206,983318.3356477149,0
+VIV.US,D,20160527,000000,8.35386,8.38191,8.18034,8.21541,1954537.1016078298,0
+VIV.US,D,20160531,000000,8.30887,8.47328,8.21888,8.25783,3020288.1072990154,0
+VIV.US,D,20160601,000000,8.20293,8.27468,8.08787,8.25783,2616990.307850768,0
+VIV.US,D,20160602,000000,8.18677,8.3392,8.18034,8.26656,1721918.812919566,0
+VIV.US,D,20160603,000000,8.42492,8.52412,8.32413,8.51787,2365541.0484753544,0
+VIV.US,D,20160606,000000,8.57288,8.60341,8.48041,8.55355,1632627.6010391214,0
+VIV.US,D,20160607,000000,8.53829,8.81876,8.53829,8.781,1707805.1709196416,0
+VIV.US,D,20160608,000000,9.04708,9.10724,8.96929,9.02697,5010511.422031094,0
+VIV.US,D,20160609,000000,9.02043,9.02043,8.81429,8.85701,1768708.659172296,0
+VIV.US,D,20160610,000000,8.67466,8.71648,8.58903,8.64087,1585907.3795307665,0
+VIV.US,D,20160613,000000,8.46694,8.73303,8.45296,8.65424,3145188.8441797043,0
+VIV.US,D,20160614,000000,8.69448,8.69834,8.27994,8.38191,2907714.986369898,0
+VIV.US,D,20160615,000000,8.34534,8.46694,8.21541,8.36586,2044316.695752331,0
+VIV.US,D,20160616,000000,8.26656,8.30887,8.14674,8.27994,1779494.4402072919,0
+VIV.US,D,20160617,000000,8.35386,8.4373,8.24584,8.40401,2212917.554727201,0
+VIV.US,D,20160620,000000,8.65424,8.77832,8.61857,8.61857,1480931.4281602656,0
+VIV.US,D,20160621,000000,8.781,8.78733,8.62461,8.72491,5048197.580707886,0
+VIV.US,D,20160622,000000,8.77039,8.84194,8.64879,8.74036,2265094.7416989473,0
+VIV.US,D,20160623,000000,8.87098,9.06988,8.78733,9.06988,1379810.064080803,0
+VIV.US,D,20160624,000000,8.64087,8.78733,8.58903,8.68813,2488843.4434007215,0
+VIV.US,D,20160627,000000,8.65424,8.67466,8.53829,8.64879,2263036.270998992,0
+VIV.US,D,20160628,000000,8.77555,9.2442,8.77039,9.11883,2900987.6215873,0
+VIV.US,D,20160629,000000,9.27898,9.68134,9.2559,9.65756,3423751.3916467703,0
+VIV.US,D,20160630,000000,9.70117,9.83793,9.56539,9.75171,1880480.5910152367,0
+VIV.US,D,20160701,000000,9.80918,9.84189,9.66053,9.75468,1789125.863163572,0
+VIV.US,D,20160705,000000,9.54656,9.74873,9.51783,9.64269,3214811.5703332354,0
+VIV.US,D,20160706,000000,9.43854,9.46728,9.30426,9.46728,3872877.4086334286,0
+VIV.US,D,20160707,000000,9.46728,9.74873,9.46728,9.66053,4109823.5310627925,0
+VIV.US,D,20160708,000000,9.8627,10.0737,9.7963,10.0639,3267187.5409950763,0
+VIV.US,D,20160711,000000,10.1422,10.2254,10.05,10.1848,2539254.7854092736,0
+VIV.US,D,20160712,000000,10.4305,10.5247,10.0401,10.0719,4377141.177804362,0
+VIV.US,D,20160713,000000,10.272,10.3364,10.0737,10.2789,3164282.1689757262,0
+VIV.US,D,20160714,000000,10.3662,10.5871,10.3572,10.3662,4576513.146580293,0
+VIV.US,D,20160715,000000,10.3067,10.3662,10.1352,10.2482,4211890.3789882455,0
+VIV.US,D,20160718,000000,10.0847,10.3414,10.0787,10.3285,3786993.773004717,0
+VIV.US,D,20160719,000000,10.1927,10.2125,10.1015,10.1769,2707775.929097239,0
+VIV.US,D,20160720,000000,10.1769,10.2254,10.1491,10.1977,3581225.409245101,0
+VIV.US,D,20160721,000000,10.1927,10.272,10.162,10.272,2725808.7378611113,0
+VIV.US,D,20160722,000000,10.272,10.494,10.2324,10.487,2823685.992479682,0
+VIV.US,D,20160725,000000,10.3007,10.3572,10.1848,10.2482,1843170.8095791421,0
+VIV.US,D,20160726,000000,10.0639,10.3225,10.0559,10.2403,2738992.0318290396,0
+VIV.US,D,20160727,000000,10.4355,10.5247,10.3285,10.5078,3887548.0485874517,0
+VIV.US,D,20160728,000000,10.5593,10.603,10.4048,10.5941,2627983.954064355,0
+VIV.US,D,20160729,000000,10.7883,10.9667,10.7338,10.8726,4110405.755373515,0
+VIV.US,D,20160801,000000,10.8458,10.9221,10.7824,10.7883,2214242.4429767886,0
+VIV.US,D,20160802,000000,10.8884,10.9033,10.5316,10.6723,3267536.6737706834,0
+VIV.US,D,20160803,000000,10.5871,10.7229,10.5247,10.6853,2275597.987539912,0
+VIV.US,D,20160804,000000,10.7298,10.822,10.6585,10.7081,2565807.039329796,0
+VIV.US,D,20160805,000000,10.7081,10.7606,10.4157,10.5663,2737440.1063699345,0
+VIV.US,D,20160808,000000,10.4633,10.603,10.3939,10.494,2975126.8746295967,0
+VIV.US,D,20160809,000000,10.487,10.5593,10.4217,10.501,3902137.964200237,0
+VIV.US,D,20160810,000000,10.5593,10.5812,10.3364,10.4078,3686613.0547555527,0
+VIV.US,D,20160811,000000,10.4494,10.5316,10.379,10.5078,4265348.055821829,0
+VIV.US,D,20160812,000000,10.3067,10.4018,10.2403,10.3364,2449720.391450983,0
+VIV.US,D,20160815,000000,10.501,10.6991,10.4781,10.6238,3844622.8801684896,0
+VIV.US,D,20160816,000000,10.6506,10.6506,10.4722,10.494,2018050.0041888396,0
+VIV.US,D,20160817,000000,10.4633,10.5247,10.3453,10.5078,1572926.905470065,0
+VIV.US,D,20160818,000000,10.6585,10.7953,10.5663,10.7754,4618839.9458203055,0
+VIV.US,D,20160819,000000,10.6803,10.7953,10.5485,10.7606,2450996.845095788,0
+VIV.US,D,20160822,000000,10.7458,10.7606,10.5208,10.5753,2740021.2671789667,0
+VIV.US,D,20160823,000000,10.7754,10.8586,10.6645,10.6645,4302421.718560009,0
+VIV.US,D,20160824,000000,10.6328,10.712,10.5366,10.6386,1726945.9212662133,0
+VIV.US,D,20160825,000000,10.7229,10.8458,10.6723,10.7388,2230591.140172937,0
+VIV.US,D,20160826,000000,10.7754,11.0747,10.603,10.6723,3324296.9852124704,0
+VIV.US,D,20160829,000000,10.6168,10.8775,10.5753,10.7695,2471942.793521839,0
+VIV.US,D,20160830,000000,10.6803,10.7695,10.6238,10.6912,2612816.8594121123,0
+VIV.US,D,20160831,000000,10.6803,10.7883,10.6238,10.7298,3867438.6061468306,0
+VIV.US,D,20160901,000000,10.6723,10.822,10.5118,10.7458,2149544.910688974,0
+VIV.US,D,20160902,000000,11.0044,11.0539,10.9033,10.9816,2680181.3221213613,0
+VIV.US,D,20160906,000000,11.0222,11.2105,10.9359,11.2046,1827532.4865853027,0
+VIV.US,D,20160907,000000,11.1669,11.2709,11.0896,11.155,1151581.1614439506,0
+VIV.US,D,20160908,000000,11.1739,11.2264,11.0678,11.0678,2588191.8991371593,0
+VIV.US,D,20160909,000000,10.7824,10.7883,10.2254,10.2403,2471201.1386373076,0
+VIV.US,D,20160912,000000,10.162,10.487,10.1224,10.4355,3633299.6726817843,0
+VIV.US,D,20160913,000000,10.162,10.269,9.91126,10.0054,3427872.3692636117,0
+VIV.US,D,20160914,000000,9.93405,10.0054,9.87162,9.9172,2297865.7970525515,0
+VIV.US,D,20160915,000000,9.9767,10.2878,9.9628,10.2403,3219943.6203233106,0
+VIV.US,D,20160916,000000,10.162,10.1769,10.0719,10.1224,2130240.693551662,0
+VIV.US,D,20160919,000000,10.2928,10.3285,10.1679,10.272,2570423.4625906246,0
+VIV.US,D,20160920,000000,10.3572,10.4117,10.2859,10.373,1676510.36195527,0
+VIV.US,D,20160921,000000,10.4781,10.5812,10.2789,10.5593,1742273.4555464983,0
+VIV.US,D,20160922,000000,10.6723,10.719,10.5753,10.6723,2865960.320897879,0
+VIV.US,D,20160923,000000,10.6238,10.6803,10.5366,10.5663,1314966.2189247084,0
+VIV.US,D,20160926,000000,10.4573,10.501,10.379,10.3939,2994380.6390536604,0
+VIV.US,D,20160927,000000,10.4355,10.6723,10.3572,10.6645,1776239.2311494364,0
+VIV.US,D,20160928,000000,10.6645,10.719,10.5247,10.6991,1180200.9675527243,0
+VIV.US,D,20160929,000000,10.6386,10.6723,10.3572,10.4217,1974714.1506840591,0
+VIV.US,D,20160930,000000,10.494,10.5366,10.387,10.3939,2630781.052485943,0
+VIV.US,D,20161003,000000,10.4048,10.5931,10.3433,10.5545,1287774.2246003845,0
+VIV.US,D,20161004,000000,10.491,10.5485,10.2809,10.3433,1296148.3659428866,0
+VIV.US,D,20161005,000000,10.5782,10.6,10.491,10.5208,1776863.8357393441,0
+VIV.US,D,20161006,000000,10.3374,10.4603,10.2958,10.4435,1620650.1269174903,0
+VIV.US,D,20161007,000000,10.5287,10.608,10.383,10.4831,2787246.015819706,0
+VIV.US,D,20161010,000000,9.88153,9.98557,9.70612,9.83297,9552491.70451162,0
+VIV.US,D,20161011,000000,9.87559,9.94892,9.85378,9.94198,3662320.073333646,0
+VIV.US,D,20161012,000000,9.93307,10.1312,9.89441,10.1015,2306407.441403026,0
+VIV.US,D,20161013,000000,10.0342,10.05,9.91027,9.99155,4005042.327165354,0
+VIV.US,D,20161014,000000,10.0946,10.1273,9.80225,9.8082,2934465.0149261816,0
+VIV.US,D,20161017,000000,9.88153,9.90334,9.78739,9.85378,5023487.8598747635,0
+VIV.US,D,20161018,000000,9.94198,10.1224,9.9172,10.1085,4672231.025072413,0
+VIV.US,D,20161019,000000,10.1432,10.2105,10.0719,10.1154,1778090.845725133,0
+VIV.US,D,20161020,000000,10.0719,10.1362,10.0202,10.0946,1713566.8707709897,0
+VIV.US,D,20161021,000000,9.99753,10.1224,9.99155,10.0401,1198594.0086890662,0
+VIV.US,D,20161024,000000,10.1085,10.1085,9.98557,10.0342,1111786.0793539556,0
+VIV.US,D,20161025,000000,9.99155,10.0857,9.93307,10.0282,1594105.9454311319,0
+VIV.US,D,20161026,000000,10.3682,10.4167,10.1224,10.1273,6708348.1458701445,0
+VIV.US,D,20161027,000000,10.2572,10.4107,10.1867,10.3185,5439291.877879318,0
+VIV.US,D,20161028,000000,10.3027,10.374,10.1501,10.2066,1974427.5792728963,0
+VIV.US,D,20161031,000000,10.3433,10.4305,10.1937,10.4167,2460487.0004550526,0
+VIV.US,D,20161101,000000,10.4107,10.4246,9.95288,10.0946,2142823.600232074,0
+VIV.US,D,20161102,000000,10.0559,10.0719,9.91027,9.99753,1815514.650293153,0
+VIV.US,D,20161103,000000,10.1501,10.271,9.98856,9.99753,2473288.8719108184,0
+VIV.US,D,20161104,000000,9.99753,10.163,9.9628,10.0342,2841256.6543903546,0
+VIV.US,D,20161107,000000,10.2958,10.4831,10.2264,10.4752,2363265.6311085117,0
+VIV.US,D,20161108,000000,10.4603,10.6,10.4048,10.5118,2096456.5477162574,0
+VIV.US,D,20161109,000000,10.1987,10.3315,10.1689,10.274,2920050.6747554326,0
+VIV.US,D,20161110,000000,9.59512,9.70315,9.28969,9.44449,7529729.416906821,0
+VIV.US,D,20161111,000000,8.93738,9.23935,8.93738,9.13608,10470795.66483248,0
+VIV.US,D,20161114,000000,8.96275,9.1997,8.96275,9.1997,5287313.16980633,0
+VIV.US,D,20161115,000000,9.25976,9.42467,9.25976,9.40356,2044483.1897060713,0
+VIV.US,D,20161116,000000,9.38265,9.55747,9.33429,9.49998,2496034.973144985,0
+VIV.US,D,20161117,000000,9.56539,9.59512,9.23935,9.24717,1945356.7259078864,0
+VIV.US,D,20161118,000000,9.32655,9.38265,9.21318,9.23935,1206019.6390227783,0
+VIV.US,D,20161121,000000,9.44449,9.54359,9.41674,9.4871,1291292.7968213444,0
+VIV.US,D,20161122,000000,9.59512,9.59512,9.38265,9.43359,3559063.5504302233,0
+VIV.US,D,20161123,000000,9.25976,9.35648,9.23935,9.32655,1643832.1395939987,0
+VIV.US,D,20161125,000000,9.18603,9.2771,9.18603,9.20842,928887.9305029911,0
+VIV.US,D,20161128,000000,9.30227,9.50791,9.23162,9.42467,1694616.831680449,0
+VIV.US,D,20161129,000000,9.46332,9.56539,9.37492,9.39038,1630507.5780290554,0
+VIV.US,D,20161130,000000,9.55052,9.59512,9.39523,9.44152,4002525.745829332,0
+VIV.US,D,20161201,000000,9.01378,9.04411,8.781,8.81876,3729568.494802504,0
+VIV.US,D,20161202,000000,8.66752,8.84947,8.6469,8.77555,2735333.201065297,0
+VIV.US,D,20161205,000000,8.77555,8.97781,8.77555,8.97127,1928866.761114622,0
+VIV.US,D,20161206,000000,8.98455,9.23935,8.95621,9.1446,2000870.8553328582,0
+VIV.US,D,20161207,000000,9.32655,9.48313,9.25005,9.47818,2227782.942154287,0
+VIV.US,D,20161208,000000,9.43359,9.46629,9.36035,9.42467,2227832.385813302,0
+VIV.US,D,20161209,000000,9.25976,9.4544,9.25976,9.31784,2034126.2567334867,0
+VIV.US,D,20161212,000000,9.29356,9.40356,9.20842,9.31001,1229184.4977767263,0
+VIV.US,D,20161213,000000,9.23935,9.37492,9.15114,9.25193,2024777.3689713376,0
+VIV.US,D,20161214,000000,9.25193,9.40841,9.00249,9.01378,3122043.1574566825,0
+VIV.US,D,20161215,000000,8.95621,9.23935,8.91399,9.22389,2182774.076678846,0
+VIV.US,D,20161216,000000,9.23162,9.32655,9.17274,9.23935,2492671.795280902,0
+VIV.US,D,20161219,000000,9.24717,9.25193,9.13608,9.17929,2415750.5796309127,0
+VIV.US,D,20161220,000000,9.19277,9.36223,9.17274,9.32655,1352857.2156172928,0
+VIV.US,D,20161221,000000,9.37492,9.55052,9.31784,9.43359,1564150.1514759085,0
+VIV.US,D,20161222,000000,9.37492,9.4871,9.28384,9.42467,1048605.1556259922,0
+VIV.US,D,20161223,000000,9.47818,9.60701,9.47818,9.50494,1242082.2293877243,0
+VIV.US,D,20161227,000000,9.52278,9.5862,9.40356,9.4871,1271055.2044891366,0
+VIV.US,D,20161228,000000,9.47818,9.64071,9.42467,9.50494,2469220.365115691,0
+VIV.US,D,20161229,000000,9.64071,9.85378,9.61395,9.78144,1552125.2518039283,0
+VIV.US,D,20161230,000000,9.78739,9.86071,9.59116,9.67837,1777424.8699104742,0
+VIV.US,D,20170103,000000,9.98258,10.156,9.87856,9.94396,2128233.6846191883,0
+VIV.US,D,20170104,000000,10.0827,10.1075,9.93802,10.0262,2345187.4149027555,0
+VIV.US,D,20170105,000000,10.0192,10.047,9.8191,9.98258,3563116.921411356,0
+VIV.US,D,20170106,000000,9.93802,9.93802,9.8191,9.84288,2698676.277738433,0
+VIV.US,D,20170109,000000,9.99553,10.0192,9.89937,9.93009,2735936.615515612,0
+VIV.US,D,20170110,000000,10.0689,10.2334,10.0549,10.2264,1954076.9728630963,0
+VIV.US,D,20170111,000000,10.1263,10.3682,10.0322,10.3682,2147244.266965607,0
+VIV.US,D,20170112,000000,10.5941,10.609,10.3929,10.4107,3076878.8976244647,0
+VIV.US,D,20170113,000000,10.4048,10.4167,10.1769,10.266,1655274.814955357,0
+VIV.US,D,20170117,000000,10.3433,10.5633,10.3017,10.4752,3688789.584804465,0
+VIV.US,D,20170118,000000,10.4752,10.4752,10.2125,10.2125,2623834.7229279904,0
+VIV.US,D,20170119,000000,10.383,10.498,10.261,10.3433,2510508.847517379,0
+VIV.US,D,20170120,000000,10.4523,10.5058,10.2859,10.389,1477667.1376140136,0
+VIV.US,D,20170123,000000,10.5941,10.7081,10.4048,10.6991,2261207.8646714543,0
+VIV.US,D,20170124,000000,10.6377,10.7616,10.5297,10.6308,2360349.464283634,0
+VIV.US,D,20170125,000000,10.6803,10.8041,10.6158,10.6912,1892934.3387498287,0
+VIV.US,D,20170126,000000,10.5565,10.602,10.492,10.5565,1382112.7259127358,0
+VIV.US,D,20170127,000000,10.5802,10.7556,10.5128,10.7466,1579896.4432760754,0
+VIV.US,D,20170130,000000,10.7973,10.8468,10.6803,10.7695,1656843.894336922,0
+VIV.US,D,20170131,000000,10.7893,10.824,10.7081,10.7695,2344090.572917019,0
+VIV.US,D,20170201,000000,10.8766,11.0678,10.7973,11.0014,2286112.332977739,0
+VIV.US,D,20170202,000000,11.0381,11.1114,10.8834,11.0381,2068926.5202133898,0
+VIV.US,D,20170203,000000,11.1252,11.2492,11.0589,11.0737,2077267.3627651038,0
+VIV.US,D,20170206,000000,11.0381,11.2264,11.0192,11.1114,1391999.439597957,0
+VIV.US,D,20170207,000000,11.0014,11.1044,10.9419,11.0321,1638240.9699134224,0
+VIV.US,D,20170208,000000,10.9796,11.2105,10.9796,11.1907,1588701.450789555,0
+VIV.US,D,20170209,000000,11.2184,11.3354,11.044,11.0876,1841290.9414841228,0
+VIV.US,D,20170210,000000,11.1589,11.1927,11.0916,11.1362,1634971.634095906,0
+VIV.US,D,20170213,000000,11.1114,11.1252,11.0014,11.0589,2591036.423109196,0
+VIV.US,D,20170214,000000,11.1589,11.1659,10.9489,11.154,2675821.198643706,0
+VIV.US,D,20170215,000000,11.1659,11.3047,11.1184,11.2987,1266349.9844530066,0
+VIV.US,D,20170216,000000,11.1659,11.2264,11.0103,11.044,2067936.6379797482,0
+VIV.US,D,20170217,000000,10.935,11.0103,10.8606,10.9796,1692342.423367939,0
+VIV.US,D,20170221,000000,11.0014,11.0014,10.8766,10.8924,2287431.166901629,0
+VIV.US,D,20170222,000000,11.154,11.2372,11.0896,11.1362,3593806.297816947,0
+VIV.US,D,20170223,000000,11.2839,11.2907,11.0698,11.0807,2393726.9612503517,0
+VIV.US,D,20170224,000000,10.8171,10.9944,10.7081,10.7298,2074325.969583602,0
+VIV.US,D,20170227,000000,10.7388,10.8468,10.6991,10.7893,882842.7662976618,0
+VIV.US,D,20170228,000000,10.7893,10.7893,10.4682,10.498,1681651.493433742,0
+VIV.US,D,20170301,000000,10.609,10.8706,10.5565,10.8111,2983908.6738949176,0
+VIV.US,D,20170302,000000,10.7893,10.8051,10.487,10.5218,2515924.441755919,0
+VIV.US,D,20170303,000000,10.5851,10.8051,10.4841,10.7834,1323214.2284840893,0
+VIV.US,D,20170306,000000,10.9151,10.9301,10.7308,10.7308,1702300.7799059008,0
+VIV.US,D,20170307,000000,10.824,10.8309,10.6585,10.6645,1885112.15009006,0
+VIV.US,D,20170308,000000,10.6158,10.6446,10.4167,10.4167,1904317.4799095418,0
+VIV.US,D,20170309,000000,10.5297,10.5366,10.3682,10.389,1865651.529541738,0
+VIV.US,D,20170310,000000,10.6158,10.6446,10.4167,10.4603,2436621.858041324,0
+VIV.US,D,20170313,000000,10.492,10.5802,10.4315,10.5366,2236757.470784305,0
+VIV.US,D,20170314,000000,10.4603,10.5495,10.3433,10.4752,2709057.428013308,0
+VIV.US,D,20170315,000000,10.4385,10.7734,10.3374,10.717,2553297.7936106906,0
+VIV.US,D,20170316,000000,10.9073,11.0747,10.8706,10.9359,3093786.6108831773,0
+VIV.US,D,20170317,000000,11.0034,11.0936,10.7933,10.8181,1529494.18275592,0
+VIV.US,D,20170320,000000,10.8557,11.0985,10.8557,11.0747,2164428.461092853,0
+VIV.US,D,20170321,000000,11.0896,11.1382,10.8181,10.8844,1613658.3899176545,0
+VIV.US,D,20170322,000000,10.7973,10.9499,10.7476,10.8557,1411263.2945647507,0
+VIV.US,D,20170323,000000,10.7239,10.8616,10.7001,10.7556,1177863.9978757703,0
+VIV.US,D,20170324,000000,10.7834,10.9499,10.7626,10.9151,1170369.751852016,0
+VIV.US,D,20170327,000000,10.7834,10.9301,10.7665,10.8557,1780578.1644875996,0
+VIV.US,D,20170328,000000,10.8775,10.9301,10.7476,10.7695,1562726.3759084907,0
+VIV.US,D,20170329,000000,10.824,10.9419,10.7834,10.8844,1887193.829038073,0
+VIV.US,D,20170330,000000,10.8844,10.9221,10.7893,10.8706,1899984.6008970768,0
+VIV.US,D,20170331,000000,10.824,10.9954,10.7239,10.8408,2367489.5322604156,0
+VIV.US,D,20170403,000000,10.9558,11.0202,10.9151,10.9954,1762532.2380181984,0
+VIV.US,D,20170404,000000,10.8171,10.8706,10.6793,10.8468,2104716.665926834,0
+VIV.US,D,20170405,000000,10.8606,10.9221,10.7556,10.7893,1485573.077777719,0
+VIV.US,D,20170406,000000,10.7229,10.8518,10.6208,10.6298,1558881.8791600824,0
+VIV.US,D,20170407,000000,10.6793,10.7893,10.5545,10.6298,1845249.4613643563,0
+VIV.US,D,20170410,000000,10.6426,10.6793,10.5406,10.5851,1641518.3781651028,0
+VIV.US,D,20170411,000000,10.5851,10.7269,10.4742,10.7071,2253052.6881044065,0
+VIV.US,D,20170412,000000,10.7298,10.7466,10.6506,10.7071,1203061.0919187157,0
+VIV.US,D,20170413,000000,10.7229,10.7466,10.5485,10.5485,1580628.0076179774,0
+VIV.US,D,20170417,000000,10.6714,10.8834,10.6714,10.8468,1587680.2878737913,0
+VIV.US,D,20170418,000000,10.8766,11.155,10.8309,10.9499,2465221.4830648387,0
+VIV.US,D,20170419,000000,10.9716,10.9806,10.8606,10.8924,1758531.3378587798,0
+VIV.US,D,20170420,000000,10.9806,11.0123,10.9151,10.9558,1842536.1144467052,0
+VIV.US,D,20170421,000000,10.9954,11.0271,10.8706,10.9003,993149.551348373,0
+VIV.US,D,20170424,000000,11.045,11.0995,10.8924,10.9073,1426798.6940236273,0
+VIV.US,D,20170425,000000,10.9003,11.1609,10.8706,11.1481,1839123.4929236074,0
+VIV.US,D,20170426,000000,11.0519,11.1481,10.9886,11.0995,1458392.1830503575,0
+VIV.US,D,20170427,000000,11.1312,11.1352,10.9449,11.0271,1321303.079706848,0
+VIV.US,D,20170428,000000,10.9806,11.1352,10.9509,11.1015,2218775.114733681,0
+VIV.US,D,20170501,000000,11.1431,11.1729,11.0539,11.0926,1014363.9082087537,0
+VIV.US,D,20170502,000000,11.1164,11.4245,11.0836,11.4167,2451849.4959494458,0
+VIV.US,D,20170503,000000,11.4245,11.4315,11.1431,11.1589,1654889.356226263,0
+VIV.US,D,20170504,000000,11.0539,11.0629,10.7913,10.8002,2154718.3319040015,0
+VIV.US,D,20170505,000000,10.934,11.1233,10.9043,11.1233,1099435.2551544262,0
+VIV.US,D,20170508,000000,11.0836,11.1332,10.9321,11.0123,1164863.342729709,0
+VIV.US,D,20170509,000000,11.0341,11.1015,10.9489,11.0688,2075019.189863451,0
+VIV.US,D,20170510,000000,11.4612,11.5563,11.3076,11.3651,1502761.308122097,0
+VIV.US,D,20170511,000000,11.3562,11.3651,11.2422,11.2868,2734566.3198241415,0
+VIV.US,D,20170512,000000,11.4533,11.6317,11.4315,11.5712,2712438.7688542847,0
+VIV.US,D,20170515,000000,11.6535,11.6595,11.488,11.5128,2401863.9748406066,0
+VIV.US,D,20170516,000000,11.5782,11.6683,11.5267,11.6267,2269154.1670056777,0
+VIV.US,D,20170517,000000,11.5782,11.594,11.2184,11.266,1701899.1763085795,0
+VIV.US,D,20170518,000000,9.79927,10.4038,9.79927,10.0282,10774887.285195839,0
+VIV.US,D,20170519,000000,10.1917,10.6119,10.161,10.5901,3046773.763638062,0
+VIV.US,D,20170522,000000,10.389,10.6506,10.2928,10.3572,2317172.0322984294,0
+VIV.US,D,20170523,000000,10.4682,10.5593,10.3245,10.4167,3031678.3118386595,0
+VIV.US,D,20170524,000000,10.4236,10.5148,10.38,10.4088,2031171.7458465563,0
+VIV.US,D,20170525,000000,10.4375,10.5366,10.2878,10.4375,1794782.6213712909,0
+VIV.US,D,20170526,000000,10.5763,10.6526,10.5148,10.5901,990734.8844930304,0
+VIV.US,D,20170530,000000,10.5148,10.7636,10.5148,10.7081,966146.2501715942,0
+VIV.US,D,20170531,000000,10.7318,10.8854,10.6793,10.7398,2637808.1063851323,0
+VIV.US,D,20170601,000000,10.9142,10.934,10.7794,10.8002,1415271.2581039998,0
+VIV.US,D,20170602,000000,10.9043,10.934,10.7715,10.8279,1221655.9439080514,0
+VIV.US,D,20170605,000000,10.7715,10.8211,10.6198,10.6645,2862996.728522552,0
+VIV.US,D,20170606,000000,10.7636,10.7843,10.6645,10.6991,2668735.619597204,0
+VIV.US,D,20170607,000000,10.6912,10.7715,10.5593,10.7318,2644744.3454004554,0
+VIV.US,D,20170608,000000,10.6912,10.7636,10.5198,10.7398,1358782.382259381,0
+VIV.US,D,20170609,000000,10.7081,10.7556,10.38,10.4088,1815656.9269445017,0
+VIV.US,D,20170612,000000,10.4236,10.5277,10.373,10.4445,1676087.5682183562,0
+VIV.US,D,20170613,000000,10.4523,10.493,10.3047,10.4752,3237251.928125213,0
+VIV.US,D,20170614,000000,10.597,10.6198,10.4633,10.5227,1047682.8800280595,0
+VIV.US,D,20170615,000000,10.4088,10.4445,10.3205,10.4088,1166860.2611195531,0
+VIV.US,D,20170616,000000,10.4445,10.5068,10.389,10.485,1654994.2978697917,0
+VIV.US,D,20170619,000000,10.499,10.5673,10.4236,10.4752,1358482.6931427896,0
+VIV.US,D,20170620,000000,10.4236,10.4682,10.2264,10.2502,1184426.8868130941,0
+VIV.US,D,20170621,000000,10.2422,10.3127,10.1402,10.1402,1875894.4393823969,0
+VIV.US,D,20170622,000000,10.1759,10.1977,10.0569,10.1452,3111918.306964981,0
+VIV.US,D,20170623,000000,10.2046,10.3127,10.1312,10.2264,613063.0271502701,0
+VIV.US,D,20170626,000000,10.3404,10.4088,10.2582,10.3345,1127269.0079910178,0
+VIV.US,D,20170627,000000,10.2819,10.2878,10.0956,10.1104,1256078.8210929243,0
+VIV.US,D,20170628,000000,10.2264,10.3047,10.1134,10.275,1159210.6207390218,0
+VIV.US,D,20170629,000000,10.2819,10.2819,10.0956,10.1234,1573016.7112995991,0
+VIV.US,D,20170630,000000,10.161,10.2422,10.1035,10.1234,2407050.5137609625,0
+VIV.US,D,20170703,000000,10.263,10.2849,10.1799,10.1957,809910.3421559752,0
+VIV.US,D,20170705,000000,10.1887,10.384,10.1273,10.3315,2080066.479295257,0
+VIV.US,D,20170706,000000,10.2928,10.3175,10.0371,10.0689,2548671.2798071317,0
+VIV.US,D,20170707,000000,10.1273,10.1273,10.0371,10.0767,7778144.4501084,0
+VIV.US,D,20170710,000000,10.1957,10.391,10.1887,10.3701,1538801.6992932176,0
+VIV.US,D,20170711,000000,10.3612,10.4197,10.2095,10.3433,1828249.9241675432,0
+VIV.US,D,20170712,000000,10.4345,10.603,10.3175,10.5198,2097901.5134232678,0
+VIV.US,D,20170713,000000,10.6168,10.7001,10.5633,10.6386,1248073.9936112885,0
+VIV.US,D,20170714,000000,10.6833,10.7041,10.6328,10.6605,970161.2770907142,0
+VIV.US,D,20170717,000000,10.6763,10.7368,10.61,10.7368,986553.3636202406,0
+VIV.US,D,20170718,000000,10.7536,10.9102,10.7199,10.8706,1066107.2018466236,0
+VIV.US,D,20170719,000000,10.9023,10.9379,10.6605,10.7199,1781783.9843337962,0
+VIV.US,D,20170720,000000,10.7883,10.8736,10.7199,10.824,921847.7588984028,0
+VIV.US,D,20170721,000000,10.8775,10.9102,10.8111,10.8775,548682.3379016479,0
+VIV.US,D,20170724,000000,10.8864,10.9171,10.8171,10.8864,883591.484562044,0
+VIV.US,D,20170725,000000,10.9379,10.9766,10.8448,10.9251,990593.6168959748,0
+VIV.US,D,20170726,000000,10.9251,10.9994,10.6168,10.9677,4436603.736567037,0
+VIV.US,D,20170727,000000,11.0589,11.1709,11.0083,11.1629,1995294.8214662762,0
+VIV.US,D,20170728,000000,11.0896,11.3086,11.0747,11.2839,2492287.3456060416,0
+VIV.US,D,20170731,000000,11.2907,11.3374,11.156,11.1777,2612094.376558607,0
+VIV.US,D,20170801,000000,11.2234,11.3839,11.2234,11.2769,1357835.889359157,0
+VIV.US,D,20170802,000000,11.2472,11.4345,11.2304,11.3374,2100390.8502942002,0
+VIV.US,D,20170803,000000,11.3057,11.4345,11.264,11.4305,3724363.7929053544,0
+VIV.US,D,20170804,000000,11.4215,11.4672,11.3374,11.4137,1768471.5314200486,0
+VIV.US,D,20170807,000000,11.4215,11.5633,11.37,11.5316,1496794.7702550564,0
+VIV.US,D,20170808,000000,11.5028,11.604,11.4424,11.5108,1419062.2749763608,0
+VIV.US,D,20170809,000000,11.4047,11.5028,11.4047,11.4672,1104406.8655164603,0
+VIV.US,D,20170810,000000,11.3968,11.4305,11.2442,11.2561,1891381.4042364908,0
+VIV.US,D,20170811,000000,11.2164,11.4177,11.1777,11.3205,1535731.1471657956,0
+VIV.US,D,20170814,000000,11.2839,11.4592,11.2304,11.2561,1721821.9437102014,0
+VIV.US,D,20170815,000000,11.2719,11.3294,11.2304,11.2839,975713.0936549146,0
+VIV.US,D,20170816,000000,11.2304,11.3968,11.1827,11.3542,1426998.486767955,0
+VIV.US,D,20170817,000000,11.2164,11.2749,11.1064,11.1144,900617.2571697844,0
+VIV.US,D,20170818,000000,11.156,11.264,11.0341,11.2075,1208876.2716460107,0
+VIV.US,D,20170821,000000,11.2997,11.486,11.2997,11.377,1401113.2177164247,0
+VIV.US,D,20170822,000000,11.4592,11.5663,11.3839,11.3909,1954311.073452545,0
+VIV.US,D,20170823,000000,11.4424,11.5544,11.4047,11.4732,909386.94778402,0
+VIV.US,D,20170824,000000,11.5247,11.7208,11.4732,11.6248,1945539.3647297532,0
+VIV.US,D,20170825,000000,11.6445,11.6971,11.5028,11.592,1592916.2704530624,0
+VIV.US,D,20170828,000000,11.6376,11.7744,11.5475,11.704,1208513.0121107423,0
+VIV.US,D,20170829,000000,11.5831,11.704,11.5633,11.6911,1309956.264500622,0
+VIV.US,D,20170830,000000,11.7437,11.7437,11.5752,11.6653,645223.6046737685,0
+VIV.US,D,20170831,000000,11.7585,11.7585,11.5693,11.5693,1299470.1725822177,0
+VIV.US,D,20170901,000000,11.8031,11.8031,11.6376,11.6515,860388.2817460033,0
+VIV.US,D,20170905,000000,11.8121,11.8576,11.709,11.7665,1930890.9239695556,0
+VIV.US,D,20170906,000000,11.8478,11.8715,11.7437,11.7665,1487547.7969736373,0
+VIV.US,D,20170907,000000,11.7952,11.9429,11.7952,11.8923,1037185.6885127928,0
+VIV.US,D,20170908,000000,11.9478,11.9904,11.8576,11.8576,1358986.2112208407,0
+VIV.US,D,20170911,000000,11.9696,12.3006,11.9696,12.1421,1771918.4607881673,0
+VIV.US,D,20170912,000000,12.0221,12.2214,12.0083,12.0896,1784988.7406784028,0
+VIV.US,D,20170913,000000,12.1559,12.3006,12.1292,12.2382,1481390.5478506659,0
+VIV.US,D,20170914,000000,12.1421,12.3522,12.0964,12.2541,1875810.6878783603,0
+VIV.US,D,20170915,000000,12.2917,12.4344,12.2669,12.4195,1629434.9533457104,0
+VIV.US,D,20170918,000000,12.3284,12.5692,12.3214,12.3957,1432039.7218742634,0
+VIV.US,D,20170919,000000,12.3957,12.5632,12.3819,12.5405,1288753.0072371638,0
+VIV.US,D,20170920,000000,12.6297,12.6613,12.3591,12.5553,1497985.4542873588,0
+VIV.US,D,20170921,000000,12.5553,12.5989,12.3591,12.4107,1198176.2602235174,0
+VIV.US,D,20170922,000000,12.4512,12.4652,12.2302,12.3006,1715605.1603855852,0
+VIV.US,D,20170925,000000,12.2302,12.2837,12.0677,12.1104,1424502.0865171917,0
+VIV.US,D,20170926,000000,12.1331,12.1876,12.0371,12.0371,1821265.2505475383,0
+VIV.US,D,20170927,000000,11.9766,11.9944,11.7368,11.7496,1853130.175171437,0
+VIV.US,D,20170928,000000,11.7437,12.0221,11.7437,11.819,2187953.552219371,0
+VIV.US,D,20170929,000000,11.9904,11.9984,11.8338,11.9013,911639.1569027548,0
+VIV.US,D,20171002,000000,11.819,11.9835,11.7952,11.9626,1177089.0442004504,0
+VIV.US,D,20171003,000000,11.9984,12.3165,11.9429,12.2937,1733201.0486528825,0
+VIV.US,D,20171004,000000,12.2719,12.3284,12.1986,12.2471,1159949.2484607545,0
+VIV.US,D,20171005,000000,12.4364,12.4721,12.1986,12.2154,1496031.925231033,0
+VIV.US,D,20171006,000000,12.1044,12.2619,12.0687,12.1262,2037815.359125118,0
+VIV.US,D,20171009,000000,12.0906,12.1262,11.9835,12.0301,570715.0377706758,0
+VIV.US,D,20171010,000000,12.2392,12.3889,12.1916,12.2719,2479259.4459948903,0
+VIV.US,D,20171011,000000,12.4057,12.4126,12.1886,12.2471,997682.2231052655,0
+VIV.US,D,20171012,000000,12.2094,12.2471,12.1262,12.1718,1319322.3061852313,0
+VIV.US,D,20171013,000000,12.2847,12.3165,12.0519,12.149,1657064.877220842,0
+VIV.US,D,20171016,000000,12.2154,12.2392,12.0351,12.1044,1355315.2718060028,0
+VIV.US,D,20171017,000000,12.0766,12.1114,12.0142,12.0964,1064228.342805837,0
+VIV.US,D,20171018,000000,12.0687,12.2094,11.9528,12.1421,1213517.9212634638,0
+VIV.US,D,20171019,000000,12.0964,12.1074,11.9696,12.0906,1149841.5518916135,0
+VIV.US,D,20171020,000000,12.1203,12.2808,12.0816,12.149,1553134.3060685962,0
+VIV.US,D,20171023,000000,12.0687,12.0964,11.8338,11.8478,1099737.9714338167,0
+VIV.US,D,20171024,000000,11.8338,11.9013,11.6643,11.819,1292366.4305589222,0
+VIV.US,D,20171025,000000,11.9626,11.9626,11.6575,11.7496,1201442.568878235,0
+VIV.US,D,20171026,000000,11.819,11.9686,11.8001,11.8259,2800003.488887921,0
+VIV.US,D,20171027,000000,11.9399,11.9835,11.7734,11.9696,1546700.576077092,0
+VIV.US,D,20171030,000000,11.7734,11.8031,11.4722,11.5465,1809260.5319607167,0
+VIV.US,D,20171031,000000,11.599,11.6901,11.5296,11.6079,2319403.051277622,0
+VIV.US,D,20171101,000000,11.704,11.7655,11.591,11.6158,1515802.3254386766,0
+VIV.US,D,20171102,000000,11.6238,11.6961,11.4672,11.5623,1663189.8366073582,0
+VIV.US,D,20171103,000000,11.5534,11.595,11.155,11.2006,2059520.1163581614,0
+VIV.US,D,20171106,000000,11.3185,11.5128,11.2759,11.493,1385282.1653580887,0
+VIV.US,D,20171107,000000,11.4493,11.4493,11.1907,11.269,1133885.3768043893,0
+VIV.US,D,20171108,000000,11.5098,11.5395,11.3314,11.493,2125873.5066941762,0
+VIV.US,D,20171109,000000,11.4285,11.4662,11.3354,11.4127,2437012.3620417835,0
+VIV.US,D,20171110,000000,11.3047,11.369,11.2046,11.2531,2215194.9902026104,0
+VIV.US,D,20171113,000000,11.1907,11.2967,11.1342,11.2006,1549867.9974138786,0
+VIV.US,D,20171114,000000,11.2065,11.2135,11.0044,11.0421,1784901.9620116677,0
+VIV.US,D,20171115,000000,11.0291,11.0807,10.9419,11.0639,818312.7370178704,0
+VIV.US,D,20171116,000000,11.2372,11.269,11.1154,11.2006,1255690.3352010318,0
+VIV.US,D,20171117,000000,11.2531,11.4285,11.2452,11.3889,1549633.89682443,0
+VIV.US,D,20171120,000000,11.377,11.5395,11.3522,11.5296,935081.5055795191,0
+VIV.US,D,20171121,000000,11.478,11.5573,11.4345,11.4662,1304749.5444949064,0
+VIV.US,D,20171122,000000,11.4205,11.5227,11.382,11.486,1706138.2132744787,0
+VIV.US,D,20171124,000000,11.3522,11.486,11.3522,11.4424,793080.3260755807,0
+VIV.US,D,20171127,000000,11.3354,11.5157,11.3047,11.4345,1325825.6609210107,0
+VIV.US,D,20171128,000000,11.4424,11.5752,11.4127,11.4722,1940369.979731858,0
+VIV.US,D,20171129,000000,11.3522,11.3522,11.1322,11.1382,3058239.647247478,0
+VIV.US,D,20171130,000000,11.0421,11.1342,10.8914,10.9726,2416460.953833323,0
+VIV.US,D,20171201,000000,11.0044,11.2274,10.9974,11.1837,1862846.3586859868,0
+VIV.US,D,20171204,000000,11.269,11.3889,11.2531,11.2759,1139721.7466712766,0
+VIV.US,D,20171205,000000,11.3522,11.4127,11.2006,11.3047,1451532.6321591407,0
+VIV.US,D,20171206,000000,11.4285,11.595,11.3889,11.5296,2031876.0657232678,0
+VIV.US,D,20171207,000000,11.0717,11.5395,11.0421,11.4662,1291164.6469297577,0
+VIV.US,D,20171208,000000,11.478,11.493,11.373,11.4285,2909397.079829056,0
+VIV.US,D,20171211,000000,11.4345,11.4533,11.2759,11.3354,1786676.8884631584,0
+VIV.US,D,20171212,000000,11.1689,11.6743,11.1609,11.6079,3052350.8065588768,0
+VIV.US,D,20171213,000000,11.6366,11.6961,11.5157,11.591,2658649.113167555,0
+VIV.US,D,20171214,000000,11.377,11.5395,11.373,11.493,1578366.717010896,0
+VIV.US,D,20171215,000000,11.5683,11.6485,11.5157,11.5296,1851351.2125028144,0
+VIV.US,D,20171218,000000,11.5683,11.7575,11.5296,11.6079,1297032.2974787669,0
+VIV.US,D,20171219,000000,11.5752,11.599,11.4285,11.5752,1811341.2018544972,0
+VIV.US,D,20171220,000000,11.6238,11.6238,11.486,11.5623,1569789.7557611673,0
+VIV.US,D,20171221,000000,11.4027,11.5098,11.3284,11.377,2321859.089357867,0
+VIV.US,D,20171222,000000,11.2809,11.3394,11.1837,11.2531,2791716.126212154,0
+VIV.US,D,20171226,000000,11.377,11.486,11.377,11.4027,654020.5397531443,0
+VIV.US,D,20171227,000000,11.4503,11.486,11.3264,11.3264,763719.8741365286,0
+VIV.US,D,20171228,000000,11.3958,11.3958,11.2878,11.3344,1002881.8797310999,0
+VIV.US,D,20171229,000000,11.3889,11.3889,11.3175,11.3512,721493.9803229636,0
+VIV.US,D,20180102,000000,11.4582,11.6267,11.4543,11.6198,1697690.41097067,0
+VIV.US,D,20180103,000000,11.5247,11.5563,11.4285,11.5108,1243467.6608930894,0
+VIV.US,D,20180104,000000,11.6198,11.817,11.6108,11.717,1347062.2169752568,0
+VIV.US,D,20180105,000000,11.7546,11.9013,11.7328,11.8021,1080150.2100480404,0
+VIV.US,D,20180108,000000,11.7635,11.8358,11.6941,11.8101,1018920.7972680377,0
+VIV.US,D,20180109,000000,11.8249,12.0003,11.822,11.8775,1445593.3387572905,0
+VIV.US,D,20180110,000000,11.8378,11.8606,11.6327,11.6327,1805376.6820960226,0
+VIV.US,D,20180111,000000,11.6872,11.7714,11.6693,11.7417,2084005.8271445646,0
+VIV.US,D,20180112,000000,11.7773,12.0568,11.7635,12.0331,1316785.5437638497,0
+VIV.US,D,20180116,000000,11.8705,12.0003,11.8636,11.9538,1346286.2542457045,0
+VIV.US,D,20180117,000000,11.9776,12.1569,11.9636,12.0994,2059969.1455059322,0
+VIV.US,D,20180118,000000,12.0846,12.1857,12.0469,12.1064,1803304.0846364065,0
+VIV.US,D,20180119,000000,11.8636,11.8923,11.7675,11.8328,1636130.0283917533,0
+VIV.US,D,20180122,000000,11.8636,12.04,11.8378,12.0331,1317875.3223697552,0
+VIV.US,D,20180123,000000,11.8328,11.9161,11.8021,11.8566,1149011.100231781,0
+VIV.US,D,20180124,000000,12.2451,12.7347,12.1916,12.696,3397810.624610627,0
+VIV.US,D,20180125,000000,12.7743,12.9646,12.7258,12.8427,2246858.1039736154,0
+VIV.US,D,20180126,000000,12.6732,12.9567,12.6505,12.924,2438025.452523483,0
+VIV.US,D,20180129,000000,12.7119,12.8288,12.6594,12.7674,2508456.4311431223,0
+VIV.US,D,20180130,000000,12.696,12.812,12.6287,12.7595,1626301.8398539445,0
+VIV.US,D,20180131,000000,12.9478,13.0498,12.82,12.9805,1931227.9480939673,0
+VIV.US,D,20180201,000000,13.1391,13.2639,13.1083,13.1618,1417411.4621994256,0
+VIV.US,D,20180202,000000,12.7347,12.924,12.6356,12.7119,1710118.9323485375,0
+VIV.US,D,20180205,000000,12.6049,12.8338,12.3066,12.3532,2233058.277850044,0
+VIV.US,D,20180206,000000,12.5057,13.0271,12.4126,12.9478,1907585.8066728252,0
+VIV.US,D,20180207,000000,12.7991,12.9805,12.5603,12.5603,1018846.1272523978,0
+VIV.US,D,20180208,000000,12.8258,12.8258,12.1857,12.1857,1662236.2803273038,0
+VIV.US,D,20180209,000000,12.1777,12.2124,11.815,12.0846,1388452.6138576744,0
+VIV.US,D,20180212,000000,12.2064,12.4532,12.1143,12.4057,800798.5821460235,0
+VIV.US,D,20180213,000000,12.3532,12.3977,12.2362,12.3829,829606.072348039,0
+VIV.US,D,20180214,000000,12.3006,12.6356,12.2362,12.589,1549052.6815680405,0
+VIV.US,D,20180215,000000,12.5057,12.6812,12.476,12.6683,871238.642253979,0
+VIV.US,D,20180216,000000,12.5514,12.7347,12.5137,12.589,1305087.577673651,0
+VIV.US,D,20180220,000000,12.4374,12.5603,12.3601,12.4205,1336529.7085606363,0
+VIV.US,D,20180221,000000,12.4662,12.4662,12.1451,12.1451,2054395.1297479165,0
+VIV.US,D,20180222,000000,12.2283,12.2837,12.0241,12.0241,1891214.9102828512,0
+VIV.US,D,20180223,000000,12.2917,12.4057,12.2124,12.3977,1811032.4312495089,0
+VIV.US,D,20180226,000000,12.4909,12.5217,12.3829,12.4205,1819922.1993212579,0
+VIV.US,D,20180227,000000,12.4126,12.4532,12.1381,12.1688,1346139.9413773238,0
+VIV.US,D,20180228,000000,12.1777,12.2064,11.9914,11.9914,1487191.6008181993,0
+VIV.US,D,20180301,000000,12.1688,12.3145,12.0994,12.2124,1580349.5086409783,0
+VIV.US,D,20180302,000000,12.1381,12.2124,12.0331,12.1777,937920.9842803011,0
+VIV.US,D,20180305,000000,12.1777,12.4612,12.1381,12.3977,1055415.2628582942,0
+VIV.US,D,20180306,000000,12.4612,12.589,12.3977,12.4285,1072110.0656671505,0
+VIV.US,D,20180307,000000,12.4057,12.481,12.259,12.3373,975630.3512052112,0
+VIV.US,D,20180308,000000,12.3284,12.3373,12.1451,12.259,1047029.0128645963,0
+VIV.US,D,20180309,000000,12.3889,12.4126,12.1777,12.2283,2059131.6304662689,0
+VIV.US,D,20180312,000000,12.2451,12.3224,12.0568,12.0846,1847048.6051183387,0
+VIV.US,D,20180313,000000,12.1143,12.1471,11.8468,11.8923,1140951.7838198647,0
+VIV.US,D,20180314,000000,11.9161,11.9538,11.817,11.8834,1172666.3593584516,0
+VIV.US,D,20180315,000000,11.7546,11.7813,11.5177,11.5702,1842000.306632199,0
+VIV.US,D,20180316,000000,11.5325,11.6832,11.5247,11.5495,1234390.2087282087,0
+VIV.US,D,20180319,000000,11.4949,11.6872,11.4949,11.6595,1416680.9069117561,0
+VIV.US,D,20180320,000000,11.594,11.6267,11.4027,11.4285,1479556.08719753,0
+VIV.US,D,20180321,000000,11.4424,11.5028,11.3512,11.4949,2664493.555468506,0
+VIV.US,D,20180322,000000,11.376,11.4345,11.2749,11.3096,1416895.8354701786,0
+VIV.US,D,20180323,000000,11.3889,11.4662,11.2502,11.267,1396151.6978971208,0
+VIV.US,D,20180326,000000,11.4662,11.5217,11.378,11.5108,1257792.195234304,0
+VIV.US,D,20180327,000000,11.5415,11.6783,11.486,11.5782,2244959.063847469,0
+VIV.US,D,20180328,000000,11.5028,11.5495,11.2878,11.3512,1362752.0017365776,0
+VIV.US,D,20180329,000000,11.5563,11.8021,11.4285,11.7546,1260667.9998886634,0
+VIV.US,D,20180402,000000,11.7417,11.7714,11.6366,11.701,1500921.802197596,0
+VIV.US,D,20180403,000000,11.7635,11.8378,11.594,11.6545,1228235.9867679363,0
+VIV.US,D,20180404,000000,11.4503,11.8606,11.4503,11.7863,1052455.7066999986,0
+VIV.US,D,20180405,000000,11.8636,11.8775,11.6643,11.709,1052666.599041289,0
+VIV.US,D,20180406,000000,11.6396,11.709,11.4662,11.5325,1247901.4453320513,0
+VIV.US,D,20180409,000000,11.48,11.5247,11.3175,11.3433,2201864.374312069,0
+VIV.US,D,20180410,000000,11.3175,11.5375,11.2878,11.5108,1578778.4111508469,0
+VIV.US,D,20180411,000000,11.4949,11.6693,11.4949,11.5563,1394413.0973991172,0
+VIV.US,D,20180412,000000,11.3264,11.4127,11.0301,11.0906,2578251.705575891,0
+VIV.US,D,20180413,000000,11.0807,11.1292,11.0034,11.1154,2269988.654882643,0
+VIV.US,D,20180416,000000,11.1749,11.1827,11.0381,11.1074,1963077.7369039715,0
+VIV.US,D,20180417,000000,11.153,11.4255,11.1441,11.3592,2019143.8190116766,0
+VIV.US,D,20180418,000000,11.4523,11.6089,11.4205,11.5524,1675310.5964345708,0
+VIV.US,D,20180419,000000,11.4751,11.5415,11.3155,11.4205,1181019.3105613613,0
+VIV.US,D,20180420,000000,11.3086,11.3245,11.2214,11.2927,1443527.8046775048,0
+VIV.US,D,20180423,000000,11.2769,11.3958,11.2065,11.2135,1697136.4401793703,0
+VIV.US,D,20180424,000000,11.2214,11.3324,11.1074,11.1749,1125548.570469707,0
+VIV.US,D,20180425,000000,11.0133,11.2769,10.9618,11.1154,1543320.244290449,0
+VIV.US,D,20180426,000000,11.0489,11.2462,11.0291,11.2294,1714133.9592677178,0
+VIV.US,D,20180427,000000,11.3017,11.376,11.264,11.2927,1427297.1668303134,0
+VIV.US,D,20180430,000000,11.3086,11.3086,11.0906,11.0995,1368877.9701774267,0
+VIV.US,D,20180501,000000,11.0995,11.2462,11.0232,11.1154,2435049.75149696,0
+VIV.US,D,20180502,000000,10.9886,11.0658,10.9251,10.9964,5846283.824990562,0
+VIV.US,D,20180503,000000,10.9102,10.9399,10.712,10.7774,2017835.075630417,0
+VIV.US,D,20180504,000000,10.7021,10.7883,10.6684,10.6863,1267346.930066479,0
+VIV.US,D,20180507,000000,10.6188,10.6575,10.5257,10.5485,2229937.273009374,0
+VIV.US,D,20180508,000000,10.5555,10.5555,10.4295,10.4365,5320124.587330555,0
+VIV.US,D,20180509,000000,10.384,10.4147,10.2155,10.2552,3726589.766613182,0
+VIV.US,D,20180510,000000,10.5168,10.5406,10.3958,10.4058,1937272.183139346,0
+VIV.US,D,20180511,000000,10.4295,10.493,10.2987,10.3117,1619300.012311379,0
+VIV.US,D,20180514,000000,10.3414,10.3682,10.0599,10.0767,1617696.6250847925,0
+VIV.US,D,20180515,000000,9.85676,10.1857,9.78342,10.0767,4790037.101418202,0
+VIV.US,D,20180516,000000,10.1462,10.2601,10.1234,10.2304,1348988.501566493,0
+VIV.US,D,20180517,000000,10.2869,10.2869,9.87361,9.96674,1467261.7700367467,0
+VIV.US,D,20180518,000000,9.73783,9.83297,9.58025,9.61098,2408035.3507233392,0
+VIV.US,D,20180521,000000,9.71503,9.72198,9.53269,9.64071,1473986.1076565464,0
+VIV.US,D,20180522,000000,9.91027,10.0767,9.62584,9.8082,3324395.872530401,0
+VIV.US,D,20180523,000000,9.79234,9.81414,9.63476,9.74675,1877163.8296472705,0
+VIV.US,D,20180524,000000,9.72198,9.81414,9.61891,9.77747,1577342.5269322332,0
+VIV.US,D,20180525,000000,9.79234,9.8409,9.64071,9.8082,3077948.4951450108,0
+VIV.US,D,20180529,000000,9.46332,9.49602,9.30514,9.3555,1982241.6954985012,0
+VIV.US,D,20180530,000000,9.40554,9.58818,9.28384,9.50098,1675437.7372719247,0
+VIV.US,D,20180531,000000,9.51881,9.52773,9.42071,9.47125,926466.2002677877,0
+VIV.US,D,20180601,000000,9.58025,9.65954,9.40841,9.54161,1495322.5600829562,0
+VIV.US,D,20180604,000000,9.56539,9.58818,9.42962,9.52773,1622756.0231678947,0
+VIV.US,D,20180605,000000,9.41337,9.48016,9.13508,9.20169,1845908.3737991846,0
+VIV.US,D,20180606,000000,9.17086,9.32259,9.1235,9.26749,2522691.1596547025,0
+VIV.US,D,20180607,000000,8.99189,9.10912,8.8024,9.0784,3970147.2125846525,0
+VIV.US,D,20180608,000000,9.36808,9.62584,9.20169,9.56539,3073628.7338379743,0
+VIV.US,D,20180611,000000,9.5971,9.69522,9.50891,9.58818,2096384.904863517,0
+VIV.US,D,20180612,000000,9.57432,9.66549,9.52773,9.5971,1793037.9665476892,0
+VIV.US,D,20180613,000000,9.72198,9.77054,9.58818,9.67342,3231679.930475663,0
+VIV.US,D,20180614,000000,9.73783,9.79927,9.52773,9.62584,3787964.483207332,0
+VIV.US,D,20180615,000000,9.60405,9.71503,9.56539,9.67342,2609559.6322457916,0
+VIV.US,D,20180618,000000,9.60405,9.72792,9.58818,9.69125,4115487.352650342,0
+VIV.US,D,20180619,000000,9.63476,9.79234,9.63476,9.68234,3379711.2182652783,0
+VIV.US,D,20180620,000000,9.75369,9.75369,9.5971,9.62584,4542266.853891689,0
+VIV.US,D,20180621,000000,9.65954,9.65954,9.36808,9.39136,1822254.1237268469,0
+VIV.US,D,20180622,000000,9.49602,9.51386,9.35064,9.43954,1391255.7666049597,0
+VIV.US,D,20180625,000000,9.50891,9.63476,9.50891,9.54954,1557190.704212528,0
+VIV.US,D,20180626,000000,9.53269,9.56539,9.34578,9.36223,1558678.0501986227,0
+VIV.US,D,20180627,000000,9.36808,9.36808,9.10724,9.11002,3382786.815663965,0
+VIV.US,D,20180628,000000,9.25103,9.26749,9.16501,9.19376,2075844.5962519187,0
+VIV.US,D,20180629,000000,9.25877,9.38364,9.19376,9.33131,1762703.7772432028,0
+VIV.US,D,20180702,000000,9.20069,9.24321,9.07642,9.13796,1024711.7596929414,0
+VIV.US,D,20180703,000000,9.18514,9.31387,9.17731,9.28384,1182263.4744697108,0
+VIV.US,D,20180705,000000,9.24321,9.26749,9.07642,9.10912,1229265.2221178636,0
+VIV.US,D,20180706,000000,9.10149,9.18514,9.02231,9.16988,1814828.4933931348,0
+VIV.US,D,20180709,000000,9.19277,9.2771,9.10912,9.24321,2021525.1870762813,0
+VIV.US,D,20180710,000000,9.31387,9.41436,9.2771,9.39811,1581588.627277963,0
+VIV.US,D,20180711,000000,9.31387,9.33716,9.1559,9.1559,1314304.2793270813,0
+VIV.US,D,20180712,000000,9.22002,9.22002,9.03658,9.10912,1847242.343537068,0
+VIV.US,D,20180713,000000,9.08346,9.17731,9.05174,9.11587,4683191.372495311,0
+VIV.US,D,20180716,000000,9.11587,9.16988,9.07642,9.10912,3409113.041429202,0
+VIV.US,D,20180717,000000,9.11587,9.3555,9.10149,9.31387,4080138.1636505043,0
+VIV.US,D,20180718,000000,9.29643,9.29643,9.13796,9.1559,1239651.4176641041,0
+VIV.US,D,20180719,000000,8.9901,9.07642,8.84859,9.02231,2140632.9434235,0
+VIV.US,D,20180720,000000,9.44547,9.45539,9.23449,9.25877,3210467.5917238076,0
+VIV.US,D,20180723,000000,9.22002,9.22577,9.02796,9.06691,1141164.694269721,0
+VIV.US,D,20180724,000000,9.17731,9.30514,9.08346,9.25005,1425796.7031387899,0
+VIV.US,D,20180725,000000,9.39136,9.44052,9.13796,9.26749,1876850.0137710175,0
+VIV.US,D,20180726,000000,9.13796,9.13796,8.91112,8.92727,1924382.5239624116,0
+VIV.US,D,20180727,000000,8.9901,9.15114,8.95056,9.04511,2444464.227786353,0
+VIV.US,D,20180730,000000,8.91112,8.91776,8.68813,8.76127,2570858.364978634,0
+VIV.US,D,20180731,000000,8.69546,8.79031,8.67991,8.72114,2047966.4450276769,0
+VIV.US,D,20180801,000000,8.74492,8.84016,8.70369,8.7686,1238759.4136941603,0
+VIV.US,D,20180802,000000,8.71291,8.7576,8.63452,8.71291,1210194.096515667,0
+VIV.US,D,20180803,000000,8.75305,8.93639,8.71291,8.86345,1876191.1013361895,0
+VIV.US,D,20180806,000000,8.92727,9.03658,8.87098,8.95809,1845411.9191009642,0
+VIV.US,D,20180807,000000,9.02796,9.02796,8.68813,8.70369,1102743.9440882285,0
+VIV.US,D,20180808,000000,8.81528,8.84472,8.5704,8.60341,1421132.8543275117,0
+VIV.US,D,20180809,000000,8.53918,8.58031,8.41273,8.52313,1580592.6907187235,0
+VIV.US,D,20180810,000000,8.32601,8.3495,8.20798,8.30173,3972088.632989883,0
+VIV.US,D,20180813,000000,8.19094,8.3495,8.17597,8.30173,3224452.074777913,0
+VIV.US,D,20180814,000000,8.46793,8.52313,8.35733,8.42858,1426226.5602555342,0
+VIV.US,D,20180815,000000,8.30957,8.33473,8.1836,8.2936,2588638.9101763642,0
+VIV.US,D,20180816,000000,8.33473,8.38191,8.14089,8.19094,1710327.806581362,0
+VIV.US,D,20180817,000000,8.09698,8.11721,7.96964,8.08866,1362546.1546665519,0
+VIV.US,D,20180820,000000,8.03426,8.0727,7.94734,8.04199,4813072.80122633,0
+VIV.US,D,20180821,000000,8.02583,8.06112,7.81266,7.85934,1743208.84884986,0
+VIV.US,D,20180822,000000,7.69414,7.82842,7.67808,7.82019,2110930.422088752,0
+VIV.US,D,20180823,000000,7.82019,7.91504,7.70969,7.72555,1995694.4069550314,0
+VIV.US,D,20180824,000000,7.89155,7.90661,7.73358,7.84408,1749236.9390269108,0
+VIV.US,D,20180827,000000,7.86776,7.99422,7.85934,7.93089,1799685.616043283,0
+VIV.US,D,20180828,000000,7.85934,7.87589,7.73358,7.80464,2241910.710913973,0
+VIV.US,D,20180829,000000,7.82842,7.96875,7.78918,7.89958,1117306.615235924,0
+VIV.US,D,20180830,000000,7.765,7.78918,7.57957,7.67808,2391108.4654335,0
+VIV.US,D,20180831,000000,7.69414,7.84408,7.65449,7.81266,2315145.8513350296,0
+VIV.US,D,20180904,000000,7.48077,7.61109,7.45699,7.55183,2221877.9565974576,0
+VIV.US,D,20180905,000000,7.46501,7.56768,7.44113,7.55966,2080249.1181172247,0
+VIV.US,D,20180906,000000,7.61505,7.94734,7.5991,7.92326,4590618.716146054,0
+VIV.US,D,20180907,000000,8.05685,8.24763,7.89551,7.98648,1600853.4912989896,0
+VIV.US,D,20180910,000000,7.98648,8.00244,7.78085,7.82019,3057241.6925796727,0
+VIV.US,D,20180911,000000,7.67025,7.67808,7.5438,7.5991,3008081.5778594012,0
+VIV.US,D,20180912,000000,7.68611,7.81266,7.59127,7.75716,4138791.46089284,0
+VIV.US,D,20180913,000000,7.68611,7.70969,7.52833,7.53586,2878694.5857180366,0
+VIV.US,D,20180914,000000,7.631,7.7414,7.44113,7.5438,2126102.56201226,0
+VIV.US,D,20180917,000000,7.5438,7.71782,7.51198,7.69414,1680587.9502387939,0
+VIV.US,D,20180918,000000,7.64478,7.80047,7.62853,7.71862,1781639.6895739818,0
+VIV.US,D,20180919,000000,7.66103,7.73507,7.57521,7.65321,2172932.770435508,0
+VIV.US,D,20180920,000000,7.72674,7.90661,7.67749,7.89066,1452643.6009045385,0
+VIV.US,D,20180921,000000,7.88253,8.00581,7.82099,7.89066,1958085.9454566785,0
+VIV.US,D,20180924,000000,7.88253,7.89868,7.66946,7.69414,1387603.9992211484,0
+VIV.US,D,20180925,000000,7.5547,7.71862,7.54628,7.69414,1560458.0219215786,0
+VIV.US,D,20180926,000000,7.75935,8.04595,7.7432,7.94814,2732821.6650005397,0
+VIV.US,D,20180927,000000,8.01414,8.2835,8.01414,8.21046,2805859.0307857348,0
+VIV.US,D,20180928,000000,8.12811,8.17765,7.95655,7.97222,2497706.9760616133,0
+VIV.US,D,20181001,000000,7.98065,7.98065,7.88659,7.93981,1739168.5955740553,0
+VIV.US,D,20181002,000000,8.16914,8.39955,8.12058,8.33375,2977243.870476864,0
+VIV.US,D,20181003,000000,8.65424,8.76762,8.51322,8.55523,4602835.336128398,0
+VIV.US,D,20181004,000000,8.54632,8.54632,8.2721,8.39082,2372588.2834598036,0
+VIV.US,D,20181005,000000,8.55523,8.55523,8.30788,8.35733,2486441.8942508576,0
+VIV.US,D,20181008,000000,8.81628,8.94769,8.76048,8.80686,4051559.7287665824,0
+VIV.US,D,20181009,000000,8.80686,8.84571,8.54632,8.67555,4262075.692841513,0
+VIV.US,D,20181010,000000,8.5704,8.59528,8.37388,8.37388,3905061.194405046,0
+VIV.US,D,20181011,000000,8.52135,8.54632,8.28776,8.29995,4078461.1154626114,0
+VIV.US,D,20181012,000000,8.45544,8.50529,8.18529,8.21046,3351731.1525603067,0
+VIV.US,D,20181015,000000,8.29995,8.39082,8.18529,8.25882,2938762.577039493,0
+VIV.US,D,20181016,000000,8.34168,8.44751,8.27646,8.30788,1833143.8373511382,0
+VIV.US,D,20181017,000000,8.27646,8.52947,8.25089,8.45544,2303869.6699273116,0
+VIV.US,D,20181018,000000,8.48041,8.49816,8.33375,8.33375,5495870.55955347,0
+VIV.US,D,20181019,000000,8.39955,8.43087,8.23871,8.36526,3472767.2116072276,0
+VIV.US,D,20181022,000000,8.54632,8.59984,8.43087,8.47249,3471590.654334586,0
+VIV.US,D,20181023,000000,8.40737,8.52135,8.30788,8.48041,6854780.082650206,0
+VIV.US,D,20181024,000000,8.42234,8.43998,8.17765,8.19362,1891657.885105024,0
+VIV.US,D,20181025,000000,8.29132,8.41788,8.23871,8.36526,5199247.958857442,0
+VIV.US,D,20181026,000000,8.43998,8.52135,8.29549,8.52135,2874261.810333308,0
+VIV.US,D,20181029,000000,8.75146,8.83451,8.3827,8.45544,3179628.8752870373,0
+VIV.US,D,20181030,000000,8.67555,9.50395,8.637,9.49008,4666942.571671327,0
+VIV.US,D,20181031,000000,9.62584,9.64171,9.32655,9.50395,3320942.8888367848,0
+VIV.US,D,20181101,000000,9.57927,9.96375,9.52971,9.94693,2837947.9654564527,0
+VIV.US,D,20181102,000000,9.99753,10.0302,9.75864,9.94693,2501886.4788258667,0
+VIV.US,D,20181105,000000,9.9063,9.97272,9.77747,9.88252,1836388.9558663636,0
+VIV.US,D,20181106,000000,9.75864,9.77747,9.61098,9.69422,1991202.0973687577,0
+VIV.US,D,20181107,000000,9.70215,9.7091,9.54161,9.61098,1171769.3101171427,0
+VIV.US,D,20181108,000000,9.61891,9.74774,9.48215,9.52971,1639354.9658216194,0
+VIV.US,D,20181109,000000,9.57134,9.61395,9.31684,9.51286,2435330.268582626,0
+VIV.US,D,20181112,000000,9.42962,9.59611,9.42071,9.49008,1291721.644883856,0
+VIV.US,D,20181113,000000,9.43954,9.55449,9.38938,9.49008,1767626.9530005541,0
+VIV.US,D,20181114,000000,9.66747,9.72396,9.51783,9.61891,1187602.3805840448,0
+VIV.US,D,20181115,000000,9.59611,9.79035,9.59611,9.76756,995850.7896148985,0
+VIV.US,D,20181116,000000,9.83297,10.0421,9.8072,9.97272,1126329.5784706245,0
+VIV.US,D,20181119,000000,9.9063,9.98956,9.64171,9.74378,1623998.1689676782,0
+VIV.US,D,20181120,000000,9.61891,9.73883,9.53666,9.55449,1041330.8834320257,0
+VIV.US,D,20181121,000000,9.86568,9.94693,9.79035,9.84883,1794228.6505799915,0
+VIV.US,D,20181123,000000,9.81414,9.82405,9.66053,9.68432,379691.9839806224,0
+VIV.US,D,20181126,000000,9.63476,9.7091,9.43954,9.49008,1265162.3275835032,0
+VIV.US,D,20181127,000000,9.69422,9.87361,9.65161,9.84189,1527276.2814821564,0
+VIV.US,D,20181128,000000,9.96375,9.99753,9.69422,9.88747,1587125.3080281587,0
+VIV.US,D,20181129,000000,9.86568,9.9063,9.77747,9.88252,1333793.153394927,0
+VIV.US,D,20181130,000000,9.85774,9.88252,9.7091,9.7091,1036832.5195201541,0
+VIV.US,D,20181203,000000,9.91424,9.94,9.77747,9.84189,1481414.7651530574,0
+VIV.US,D,20181204,000000,9.94693,9.97272,9.64171,9.7091,1519787.0807298676,0
+VIV.US,D,20181206,000000,9.66747,9.84189,9.52278,9.83297,2360479.632283787,0
+VIV.US,D,20181207,000000,9.84883,10.0549,9.74378,9.79035,1627932.4715456208,0
+VIV.US,D,20181210,000000,9.81414,9.84883,9.5862,9.70215,1249507.8597214364,0
+VIV.US,D,20181211,000000,9.88252,9.91424,9.65161,9.8072,1361205.1215488375,0
+VIV.US,D,20181212,000000,10.0719,10.1273,9.89639,9.89639,1790504.2312891064,0
+VIV.US,D,20181213,000000,9.86568,10.0629,9.8072,9.99753,2085982.564449049,0
+VIV.US,D,20181214,000000,10.1114,10.1967,10.0302,10.1055,1127908.7483948194,0
+VIV.US,D,20181217,000000,10.1114,10.1521,9.86171,9.91424,1718046.062651835,0
+VIV.US,D,20181218,000000,10.0649,10.3513,10.049,10.3225,1745326.8537513595,0
+VIV.US,D,20181219,000000,10.3305,10.38,9.75666,9.83198,2474850.887912553,0
+VIV.US,D,20181220,000000,10.0649,10.1302,9.91424,10.0322,1807000.2504078685,0
+VIV.US,D,20181221,000000,10.0649,10.1897,9.87657,9.96475,1726612.9333588337,0
+VIV.US,D,20181224,000000,9.91424,9.91424,9.68035,9.69027,1082631.474484909,0
+VIV.US,D,20181226,000000,9.74973,10.0569,9.7309,10.049,1608998.5773234079,0
+VIV.US,D,20181227,000000,9.89639,9.93108,9.71503,9.88153,2030313.0406673003,0
+VIV.US,D,20181228,000000,9.96475,10.0699,9.86468,9.86468,1600968.5234851479,0
+VIV.US,D,20181231,000000,9.89639,9.9519,9.85676,9.92217,1040576.1108420657,0
+VIV.US,D,20190102,000000,10.0986,10.4207,10.0649,10.4147,1457160.1277932038,0
+VIV.US,D,20190103,000000,10.4147,10.5306,10.3562,10.4533,1398380.6987677473,0
+VIV.US,D,20190104,000000,10.4375,10.6466,10.3562,10.6149,1360592.625610226,0
+VIV.US,D,20190107,000000,10.712,10.7199,10.5733,10.6466,1783919.1431578568,0
+VIV.US,D,20190108,000000,10.6149,10.7725,10.5683,10.7288,2316784.5554608703,0
+VIV.US,D,20190109,000000,10.8191,11.0271,10.8121,10.9608,2745467.1330453954,0
+VIV.US,D,20190110,000000,10.7199,10.9291,10.6218,10.8547,2164911.798085645,0
+VIV.US,D,20190111,000000,10.7963,10.8458,10.6635,10.7288,2334208.904503163,0
+VIV.US,D,20190114,000000,10.7288,10.9449,10.6853,10.8191,2371575.1929781036,0
+VIV.US,D,20190115,000000,10.7288,10.8191,10.5891,10.6853,2404941.590347859,0
+VIV.US,D,20190116,000000,10.5891,10.712,10.4048,10.4207,1491892.7846372977,0
+VIV.US,D,20190117,000000,10.3137,10.381,10.1967,10.3374,1871329.4778890496,0
+VIV.US,D,20190118,000000,10.381,10.4405,10.2809,10.3562,945134.71321841,0
+VIV.US,D,20190122,000000,10.2452,10.2809,10.0322,10.1224,4488438.854143008,0
+VIV.US,D,20190123,000000,10.2205,10.4097,10.1937,10.3988,1428343.5561028013,0
+VIV.US,D,20190124,000000,10.3225,10.5306,10.3185,10.5138,1877047.7884068794,0
+VIV.US,D,20190125,000000,10.5475,10.6466,10.5386,10.5475,1140411.939788327,0
+VIV.US,D,20190128,000000,10.488,10.7556,10.4791,10.6149,1851718.508255215,0
+VIV.US,D,20190129,000000,10.7883,10.7963,10.5237,10.6149,2840804.5980797852,0
+VIV.US,D,20190130,000000,10.7725,10.9211,10.6466,10.8706,2133831.9176795953,0
+VIV.US,D,20190131,000000,11.1144,11.2184,11.0698,11.1451,3003086.7592492085,0
+VIV.US,D,20190201,000000,11.1144,11.3106,11.1144,11.1609,1706111.9778636217,0
+VIV.US,D,20190204,000000,11.0698,11.2105,11.0361,11.1144,1529984.5831285426,0
+VIV.US,D,20190205,000000,11.0311,11.1947,10.9528,11.1451,1150261.3184657283,0
+VIV.US,D,20190206,000000,10.8874,10.9608,10.6664,10.7288,1476206.0270387759,0
+VIV.US,D,20190207,000000,10.6853,10.8041,10.5306,10.6218,1932806.1089639293,0
+VIV.US,D,20190208,000000,10.7388,10.7626,10.4613,10.6149,1493722.200019169,0
+VIV.US,D,20190211,000000,10.6714,10.712,10.488,10.5812,2590958.725930858,0
+VIV.US,D,20190212,000000,10.6853,10.8041,10.6585,10.7288,2229224.8806984983,0
+VIV.US,D,20190213,000000,10.7388,10.7963,10.6149,10.6545,1628355.2652825343,0
+VIV.US,D,20190214,000000,10.5633,10.8279,10.5435,10.7388,1972885.7443565214,0
+VIV.US,D,20190215,000000,10.8874,10.9043,10.7338,10.7883,1816767.8956898996,0
+VIV.US,D,20190219,000000,10.8041,10.8874,10.7834,10.8191,2235302.4145346647,0
+VIV.US,D,20190220,000000,10.8706,10.9528,10.5306,10.5891,1756103.553298059,0
+VIV.US,D,20190221,000000,10.5306,10.5475,10.39,10.5237,1517721.5466500816,0
+VIV.US,D,20190222,000000,10.6931,10.7556,10.607,10.6545,1007086.608851988,0
+VIV.US,D,20190225,000000,10.7288,10.7288,10.5277,10.6386,2247558.3876332953,0
+VIV.US,D,20190226,000000,10.6853,10.7438,10.6308,10.6853,1515473.3737483285,0
+VIV.US,D,20190227,000000,10.6466,10.6635,10.5138,10.5812,1799837.983237261,0
+VIV.US,D,20190228,000000,10.5891,10.5891,10.3463,10.381,1879322.1967194895,0
+VIV.US,D,20190301,000000,10.271,10.271,10.0719,10.2274,1988633.045210921,0
+VIV.US,D,20190304,000000,10.2363,10.3047,10.046,10.161,1534839.143195852,0
+VIV.US,D,20190305,000000,10.1957,10.2582,10.1382,10.1877,2259669.0569178783,0
+VIV.US,D,20190306,000000,10.2274,10.2274,9.84883,9.91027,2289179.857942363,0
+VIV.US,D,20190307,000000,10.046,10.046,9.8082,9.89244,2303259.192097266,0
+VIV.US,D,20190308,000000,10.0797,10.1452,9.99454,10.0966,2101662.25866774,0
+VIV.US,D,20190311,000000,10.154,10.2363,10.0797,10.2274,2383442.680184841,0
+VIV.US,D,20190312,000000,10.263,10.381,10.2363,10.271,2187215.933551871,0
+VIV.US,D,20190313,000000,10.2442,10.4028,10.1877,10.373,3729991.2885393174,0
+VIV.US,D,20190314,000000,10.3463,10.3988,10.2274,10.2799,1387348.7084921072,0
+VIV.US,D,20190315,000000,10.373,10.489,10.3305,10.4295,2783710.2896762853,0
+VIV.US,D,20190318,000000,10.5316,10.7586,10.503,10.7051,2260166.520670331,0
+VIV.US,D,20190319,000000,10.7229,10.7953,10.6575,10.6823,2312913.823301605,0
+VIV.US,D,20190320,000000,10.7418,10.9846,10.6496,10.8161,2485719.411397353,0
+VIV.US,D,20190321,000000,10.7229,10.7318,10.2363,10.499,2783872.747412893,0
+VIV.US,D,20190322,000000,10.161,10.2799,10.0877,10.2115,2954726.824560781,0
+VIV.US,D,20190325,000000,10.154,10.2799,10.0966,10.1877,2030918.473226081,0
+VIV.US,D,20190326,000000,10.1789,10.2274,10.0212,10.2017,3178658.1650844226,0
+VIV.US,D,20190327,000000,9.89244,9.95288,9.72495,9.77747,2491900.8778226143,0
+VIV.US,D,20190328,000000,9.66647,10.0877,9.62486,10.0361,2258346.186776857,0
+VIV.US,D,20190329,000000,10.1689,10.2869,10.1055,10.1214,2817406.6477906215,0
+VIV.US,D,20190401,000000,10.2869,10.2968,10.2274,10.271,1762199.2501109191,0
+VIV.US,D,20190402,000000,10.3652,10.3652,10.1689,10.2017,1263451.980604822,0
+VIV.US,D,20190403,000000,10.3305,10.381,10.2017,10.2442,1326102.1417895441,0
+VIV.US,D,20190404,000000,10.3047,10.6328,10.271,10.5653,2079447.9290310477,0
+VIV.US,D,20190405,000000,10.5812,10.8181,10.5247,10.715,2061189.0921118904,0
+VIV.US,D,20190408,000000,10.7834,10.9013,10.6961,10.8498,2079398.4853721326,0
+VIV.US,D,20190409,000000,10.7586,10.7685,10.4623,10.5406,4288042.695288414,0
+VIV.US,D,20190410,000000,10.5812,10.609,10.4712,10.5753,3251727.8206060724,0
+VIV.US,D,20190411,000000,10.5653,10.6535,10.4503,10.5406,2014180.2810838069,0
+VIV.US,D,20190412,000000,10.4781,10.5495,10.263,10.3235,1246678.4715632938,0
+VIV.US,D,20190415,000000,10.3691,10.4097,10.2809,10.3493,1021474.7136118797,0
+VIV.US,D,20190416,000000,10.2809,10.4603,10.271,10.4028,1224411.6711048875,0
+VIV.US,D,20190417,000000,10.4345,10.4781,10.0569,10.1947,2291955.7662244574,0
+VIV.US,D,20190418,000000,10.2353,10.385,10.158,10.3235,1375394.4426186346,0
+VIV.US,D,20190422,000000,10.2977,10.3592,10.1947,10.2809,918456.327514857,0
+VIV.US,D,20190423,000000,10.2977,10.3542,10.1897,10.271,1127179.2021614837,0
+VIV.US,D,20190424,000000,10.1848,10.1997,9.92613,10.0649,1499167.0568313648,0
+VIV.US,D,20190425,000000,10.0917,10.2353,10.0222,10.1997,1152570.0346232592,0
+VIV.US,D,20190426,000000,10.1947,10.3047,10.1332,10.1997,1230330.783421378,0
+VIV.US,D,20190429,000000,10.2977,10.3047,10.1759,10.1848,1016121.680737784,0
+VIV.US,D,20190430,000000,10.2264,10.2928,10.1164,10.2878,1166940.9854606905,0
+VIV.US,D,20190501,000000,10.2977,10.3235,10.1075,10.1164,729878.2122080952,0
+VIV.US,D,20190502,000000,10.1075,10.1075,9.99354,10.0212,1245115.4465073263,0
+VIV.US,D,20190503,000000,10.1254,10.1382,10.0728,10.0827,755918.8756163823,0
+VIV.US,D,20190506,000000,9.9509,10.0421,9.88054,9.9777,1104727.7447725437,0
+VIV.US,D,20190507,000000,9.829,10.047,9.72396,9.98657,1820049.3401586118,0
+VIV.US,D,20190508,000000,10.1857,10.2363,10.047,10.0649,1934757.6199117894,0
+VIV.US,D,20190509,000000,10.0569,10.0649,9.78739,9.99354,1322595.67821988,0
+VIV.US,D,20190510,000000,9.99354,10.047,9.78342,9.98657,1535128.741769814,0
+VIV.US,D,20190513,000000,9.77747,9.83396,9.73288,9.79234,1222985.8774289035,0
+VIV.US,D,20190514,000000,9.79234,9.85576,9.75864,9.79234,1083752.5337729366,0
+VIV.US,D,20190515,000000,9.6199,9.80125,9.59413,9.71603,912606.8399425711,0
+VIV.US,D,20190516,000000,9.6199,9.75864,9.5644,9.59413,1012321.5823770261,0
+VIV.US,D,20190517,000000,9.52476,9.63179,9.498,9.51584,1564178.4049953318,0
+VIV.US,D,20190520,000000,9.55945,9.7081,9.50593,9.64369,1782763.7760248084,0
+VIV.US,D,20190521,000000,9.72396,9.9509,9.68927,9.91522,1294345.1859719728,0
+VIV.US,D,20190522,000000,10.0034,10.1462,9.93307,9.99354,1095848.0672435248,0
+VIV.US,D,20190523,000000,9.9063,10.1511,9.87361,10.0569,1148498.500665333,0
+VIV.US,D,20190524,000000,10.0995,10.1332,9.9777,10.0569,3525983.7244715304,0
+VIV.US,D,20190528,000000,10.0569,10.1857,9.93307,10.0728,1922879.0331080894,0
+VIV.US,D,20190529,000000,10.2185,10.261,10.155,10.1957,920078.8867724397,0
+VIV.US,D,20190530,000000,10.2185,10.4157,10.2105,10.3612,848847.7281209873,0
+VIV.US,D,20190531,000000,10.4276,10.7061,10.4187,10.6555,1815089.8384477736,0
+VIV.US,D,20190603,000000,10.716,11.0737,10.6883,10.9588,1861431.6646068653,0
+VIV.US,D,20190604,000000,11.1956,11.3879,11.0817,11.2472,2478113.160350239,0
+VIV.US,D,20190605,000000,11.2472,11.2819,11.0381,11.0817,1604456.8240781187,0
+VIV.US,D,20190606,000000,11.152,11.2115,10.9876,11.0549,2201981.424606793,0
+VIV.US,D,20190607,000000,11.152,11.1589,10.9876,11.0549,4152860.7045051134,0
+VIV.US,D,20190610,000000,11.0153,11.0817,10.9876,11.0459,1663159.5649794694,0
+VIV.US,D,20190611,000000,11.0153,11.1252,10.9776,11.1184,3191998.871517593,0
+VIV.US,D,20190612,000000,11.1184,11.3482,11.0817,11.1956,1715546.635238273,0
+VIV.US,D,20190613,000000,11.3632,11.487,11.2819,11.3354,2925177.679474244,0
+VIV.US,D,20190614,000000,11.152,11.3155,11.0817,11.1589,2052118.7033267403,0
+VIV.US,D,20190617,000000,11.0916,11.1015,10.934,10.9964,1330319.9886158505,0
+VIV.US,D,20190618,000000,11.1015,11.2749,11.0817,11.266,2033466.3352444258,0
+VIV.US,D,20190619,000000,11.2204,11.3067,11.1332,11.2382,1694731.8638666072,0
+VIV.US,D,20190620,000000,11.3532,11.4225,11.2382,11.381,1496443.6193709837,0
+VIV.US,D,20190621,000000,11.4394,11.606,11.2987,11.2987,3673303.6290046037,0
+VIV.US,D,20190624,000000,11.3948,11.5247,11.3067,11.4493,1329320.015839579,0
+VIV.US,D,20190625,000000,11.4751,11.483,11.1589,11.2571,1701947.610913262,0
+VIV.US,D,20190626,000000,11.2749,11.2987,11.1421,11.2749,1028759.0763484761,0
+VIV.US,D,20190627,000000,11.1857,11.4394,11.1332,11.3532,1244724.9425068675,0
+VIV.US,D,20190628,000000,11.4394,11.4493,11.3067,11.3354,1395188.0510743363,0
+VIV.US,D,20190701,000000,11.4335,11.4503,11.1322,11.1501,1453224.8161610283,0
+VIV.US,D,20190702,000000,11.2987,11.485,11.1749,11.373,1390000.5030996474,0
+VIV.US,D,20190703,000000,11.3632,11.59,11.3632,11.5633,1181327.0721120161,0
+VIV.US,D,20190705,000000,11.6089,11.6713,11.5108,11.6575,1694321.1787808894,0
+VIV.US,D,20190708,000000,11.82,11.8289,11.6267,11.6663,2484247.201225152,0
+VIV.US,D,20190709,000000,11.6178,11.7407,11.5633,11.6862,1486075.5868015368,0
+VIV.US,D,20190710,000000,11.9151,12.2263,11.8775,12.1262,3410606.4417408947,0
+VIV.US,D,20190711,000000,12.2302,12.3889,12.1262,12.2214,3694166.8349808515,0
+VIV.US,D,20190712,000000,12.258,12.3809,12.1956,12.2847,1508860.0320977562,0
+VIV.US,D,20190715,000000,12.2847,12.5702,12.2749,12.486,2401024.4416923765,0
+VIV.US,D,20190716,000000,12.5236,12.6535,12.4959,12.5573,2012760.5417334207,0
+VIV.US,D,20190717,000000,12.6633,12.7238,12.587,12.6009,2972824.212797563,0
+VIV.US,D,20190718,000000,12.6197,12.6752,12.5325,12.6535,1387187.2598098328,0
+VIV.US,D,20190719,000000,12.5752,12.6237,12.5236,12.5494,944901.6216832744,0
+VIV.US,D,20190722,000000,12.6197,12.6455,12.5137,12.5752,1439178.7807968126,0
+VIV.US,D,20190723,000000,12.592,12.6237,12.4156,12.4344,3739151.483154001,0
+VIV.US,D,20190724,000000,12.3551,12.5573,12.3105,12.5325,1566196.5135246678,0
+VIV.US,D,20190725,000000,12.3194,12.3889,12.1004,12.1698,1449690.099071841,0
+VIV.US,D,20190726,000000,12.2302,12.2669,12.1431,12.1797,6603480.163305971,0
+VIV.US,D,20190729,000000,12.1341,12.2302,12.0162,12.2302,2980946.0905739237,0
+VIV.US,D,20190730,000000,12.0926,12.2392,12.0826,12.0926,2293061.689698491,0
+VIV.US,D,20190731,000000,12.1609,12.1847,11.8775,11.9944,3446727.557253253,0
+VIV.US,D,20190801,000000,11.8775,12.1004,11.7476,11.8775,3798342.606319409,0
+VIV.US,D,20190802,000000,11.8448,11.9151,11.7407,11.8448,1345547.6265239718,0
+VIV.US,D,20190805,000000,11.485,11.6416,11.4147,11.493,2462253.85447248,0
+VIV.US,D,20190806,000000,11.59,11.6991,11.3958,11.6575,3111167.570592153,0
+VIV.US,D,20190807,000000,11.485,11.7655,11.485,11.7476,1381388.224950765,0
+VIV.US,D,20190808,000000,11.8536,11.8973,11.7565,11.8536,2056964.1819057534,0
+VIV.US,D,20190809,000000,11.7833,11.8775,11.6575,11.6862,1746528.637380625,0
+VIV.US,D,20190812,000000,11.3354,11.5108,11.26,11.4335,1068322.0759575884,0
+VIV.US,D,20190813,000000,11.2561,11.6862,11.2274,11.5355,1773357.3721695798,0
+VIV.US,D,20190814,000000,11.2274,11.3255,11.0519,11.1074,1736571.2898968959,0
+VIV.US,D,20190815,000000,11.1669,11.5068,11.1579,11.381,2838641.185736302,0
+VIV.US,D,20190816,000000,11.5267,11.594,11.4147,11.5802,1373222.9578410874,0
+VIV.US,D,20190819,000000,11.6089,11.6178,11.26,11.265,1769781.283855641,0
+VIV.US,D,20190820,000000,11.3452,11.6416,11.2987,11.5267,2029797.4139380537,0
+VIV.US,D,20190821,000000,11.6515,11.6862,11.4682,11.6178,1586442.1782910398,0
+VIV.US,D,20190822,000000,11.5187,11.6178,11.3354,11.3452,1202536.383701072,0
+VIV.US,D,20190823,000000,11.2274,11.381,11.043,11.0707,1547954.8305280712,0
+VIV.US,D,20190826,000000,11.0807,11.1322,10.8071,10.8766,1579349.5358646067,0
+VIV.US,D,20190827,000000,10.9924,11.0291,10.8161,10.8686,2213685.44502269,0
+VIV.US,D,20190828,000000,10.9043,11.0519,10.8161,10.9736,1725992.3649860583,0
+VIV.US,D,20190829,000000,11.043,11.0985,10.9211,11.0291,848353.291531303,0
+VIV.US,D,20190830,000000,11.1074,11.4147,11.0886,11.3958,1821083.620779904,0
+VIV.US,D,20190903,000000,11.381,11.5267,11.2769,11.3255,2037746.7434350762,0
+VIV.US,D,20190904,000000,11.5187,11.8001,11.4394,11.7655,1650416.218670915,0
+VIV.US,D,20190905,000000,11.9329,11.9676,11.7923,11.8874,1919468.4296935576,0
+VIV.US,D,20190906,000000,11.9508,12.0211,11.708,11.7833,1059027.6771257196,0
+VIV.US,D,20190909,000000,11.7218,11.7883,11.3354,11.3889,1879994.2268597463,0
+VIV.US,D,20190910,000000,11.2987,11.4235,11.1937,11.2749,1456201.526241784,0
+VIV.US,D,20190911,000000,11.4147,11.5267,11.381,11.5108,1681701.9461469906,0
+VIV.US,D,20190912,000000,11.7318,11.7407,11.485,11.5267,961826.4888645478,0
+VIV.US,D,20190913,000000,11.4235,11.5267,11.1362,11.1837,2233143.038408213,0
+VIV.US,D,20190916,000000,11.1669,11.3632,11.1501,11.2907,2091877.4594632485,0
+VIV.US,D,20190917,000000,11.1579,11.5018,11.1074,11.493,1150148.3043880356,0
+VIV.US,D,20190918,000000,11.4592,11.5108,11.3532,11.4147,1183156.4874938875,0
+VIV.US,D,20190919,000000,11.4682,11.5802,11.4147,11.4335,1179944.66776945,0
+VIV.US,D,20190920,000000,11.4592,11.485,11.3452,11.4335,2913873.244547102,0
+VIV.US,D,20190923,000000,11.3255,11.3929,11.2462,11.3532,1052831.074886463,0
+VIV.US,D,20190924,000000,11.3889,11.3889,11.2561,11.2987,891534.7597335088,0
+VIV.US,D,20190925,000000,11.2105,11.4235,11.1937,11.373,1271829.149110123,0
+VIV.US,D,20190926,000000,11.4235,11.5445,11.4047,11.5355,660727.7234503931,0
+VIV.US,D,20190927,000000,11.4682,11.5851,11.4335,11.5355,768915.4945453112,0
+VIV.US,D,20190930,000000,11.5544,11.6327,11.5108,11.5802,981935.9313051186,0
+VIV.US,D,20191001,000000,11.4404,11.4503,11.2947,11.3532,1041511.504145427,0
+VIV.US,D,20191002,000000,11.265,11.2987,11.1669,11.1937,1285896.3746138308,0
+VIV.US,D,20191003,000000,11.2274,11.3632,11.1749,11.2987,1173792.4639177436,0
+VIV.US,D,20191004,000000,11.3155,11.6575,11.2907,11.6089,2595703.2990833735,0
+VIV.US,D,20191007,000000,11.493,11.5405,11.2769,11.2987,1798689.6794840433,0
+VIV.US,D,20191008,000000,11.3155,11.4404,11.265,11.2987,1807970.9606104838,0
+VIV.US,D,20191009,000000,11.373,11.4235,11.2105,11.2907,1434336.329380699,0
+VIV.US,D,20191010,000000,11.3452,11.5633,11.2947,11.3532,2168053.9930658075,0
+VIV.US,D,20191011,000000,11.4682,11.6178,11.4404,11.476,888963.689467136,0
+VIV.US,D,20191014,000000,11.4047,11.485,11.2907,11.381,708673.9458903642,0
+VIV.US,D,20191015,000000,11.3155,11.4335,11.2987,11.3067,1036625.6633958955,0
+VIV.US,D,20191016,000000,11.1937,11.59,11.1887,11.5544,1280217.4172122865,0
+VIV.US,D,20191017,000000,11.6267,11.6951,11.4682,11.5267,708563.9589755106,0
+VIV.US,D,20191018,000000,11.59,11.6615,11.5355,11.6327,683076.2573042599,0
+VIV.US,D,20191021,000000,11.599,11.6515,11.5355,11.5633,686118.5559122388,0
+VIV.US,D,20191022,000000,11.5633,11.8973,11.5633,11.7318,1015196.3779771526,0
+VIV.US,D,20191023,000000,11.6575,11.8626,11.6515,11.8289,1411823.319681648,0
+VIV.US,D,20191024,000000,11.8973,11.9151,11.712,11.7318,1088751.3886000603,0
+VIV.US,D,20191025,000000,11.7476,11.8101,11.6327,11.703,1341172.3672324223,0
+VIV.US,D,20191028,000000,11.7655,11.82,11.6763,11.6951,1025621.9266396787,0
+VIV.US,D,20191029,000000,11.6862,11.712,11.59,11.6267,905330.5496400483,0
+VIV.US,D,20191030,000000,11.5633,11.7318,11.5267,11.6862,1027928.6246886434,0
+VIV.US,D,20191031,000000,11.599,11.6515,11.485,11.5802,1256013.2325657816,0
+VIV.US,D,20191101,000000,11.703,11.7833,11.6575,11.7655,1151274.408947428,0
+VIV.US,D,20191104,000000,11.9151,11.9329,11.6663,11.6862,1174277.8190191016,0
+VIV.US,D,20191105,000000,11.6862,11.8626,11.5702,11.7407,2164890.6079460527,0
+VIV.US,D,20191106,000000,11.493,11.7476,11.4404,11.712,2446504.5355095137,0
+VIV.US,D,20191107,000000,11.6763,11.712,11.6128,11.6862,918110.221902069,0
+VIV.US,D,20191108,000000,11.485,11.5355,11.3304,11.3632,2064552.2699760734,0
+VIV.US,D,20191111,000000,11.2809,11.485,11.2749,11.4503,3830556.6637190147,0
+VIV.US,D,20191112,000000,11.3067,11.4235,11.2194,11.3255,1182362.3617876417,0
+VIV.US,D,20191113,000000,11.265,11.4047,11.265,11.3632,1223462.151041764,0
+VIV.US,D,20191114,000000,11.3632,11.5267,11.3255,11.5187,1294198.8731035925,0
+VIV.US,D,20191115,000000,11.5445,11.708,11.5445,11.703,700758.9242383025,0
+VIV.US,D,20191118,000000,11.7923,11.8101,11.6862,11.703,997421.8871049797,0
+VIV.US,D,20191119,000000,11.6327,11.6951,11.5405,11.6178,1732786.3273500323,0
+VIV.US,D,20191120,000000,11.6089,11.6267,11.476,11.5633,860701.0885680433,0
+VIV.US,D,20191121,000000,11.6178,11.6763,11.3889,11.5108,2473445.275321929,0
+VIV.US,D,20191122,000000,11.5802,11.6416,11.476,11.5445,905465.7629115161,0
+VIV.US,D,20191125,000000,11.4335,11.5633,11.4235,11.493,1472461.4266626316,0
+VIV.US,D,20191126,000000,11.4335,11.4335,11.1937,11.2907,2954416.0358472266,0
+VIV.US,D,20191127,000000,11.2194,11.373,11.1749,11.3255,1499277.043746158,0
+VIV.US,D,20191129,000000,11.703,11.7218,11.5445,11.5633,1017886.5166467454,0
+VIV.US,D,20191202,000000,11.7565,11.7744,11.5544,11.6763,1944304.2823098006,0
+VIV.US,D,20191203,000000,11.6575,11.6951,11.6089,11.6575,1007984.6671475297,0
+VIV.US,D,20191204,000000,11.703,11.8358,11.6763,11.7476,1365509.747041879,0
+VIV.US,D,20191205,000000,11.7833,11.8973,11.7407,11.8715,924381.4941569855,0
+VIV.US,D,20191206,000000,12.0043,12.0469,11.8358,12.0301,1139862.0052140593,0
+VIV.US,D,20191209,000000,11.9766,12.1509,11.9766,12.0746,3123652.5990088666,0
+VIV.US,D,20191210,000000,11.9419,12.0469,11.8775,12.0301,1475542.0693326832,0
+VIV.US,D,20191211,000000,12.0123,12.04,11.8289,11.8715,1834830.9760816607,0
+VIV.US,D,20191212,000000,11.9766,12.04,11.9241,12.0043,1654589.6671096715,0
+VIV.US,D,20191213,000000,11.9676,12.0926,11.9419,12.0211,849936.4976725698,0
+VIV.US,D,20191216,000000,12.3809,12.4205,12.2719,12.3016,1456936.117746485,0
+VIV.US,D,20191217,000000,12.3551,12.3631,12.2302,12.2847,1372647.7969101954,0
+VIV.US,D,20191218,000000,12.3462,12.3591,12.1698,12.3274,2465707.847220429,0
+VIV.US,D,20191219,000000,12.3016,12.3373,12.2342,12.3105,1239066.166190683,0
+VIV.US,D,20191220,000000,12.476,12.476,12.3016,12.3016,1930201.7399068386,0
+VIV.US,D,20191223,000000,12.4344,12.4909,12.3809,12.4344,2420447.7272329796,0
+VIV.US,D,20191224,000000,12.476,12.486,12.4156,12.4522,517640.801557661,0
+VIV.US,D,20191226,000000,12.6197,12.7823,12.6009,12.7693,1214162.7069386304,0
+VIV.US,D,20191227,000000,12.7505,12.7505,12.6495,12.6535,1599196.6241963557,0
+VIV.US,D,20191230,000000,12.6723,12.7417,12.6009,12.6287,2142929.5509298355,0
+VIV.US,D,20191231,000000,12.6535,12.6535,12.5612,12.592,1072424.8905977367,0
+VIV.US,D,20200102,000000,12.5028,12.6009,12.4235,12.5752,1891618.5319886382,0
+VIV.US,D,20200103,000000,12.3779,12.6237,12.37,12.5227,1030094.0551406932,0
+VIV.US,D,20200106,000000,12.3957,12.5405,12.3254,12.3957,1365062.7360026743,0
+VIV.US,D,20200107,000000,12.3175,12.4512,12.2501,12.3779,1338378.2959735338,0
+VIV.US,D,20200108,000000,12.475,12.4949,12.3472,12.3522,1971840.3641383664,0
+VIV.US,D,20200109,000000,12.3522,12.3869,12.1956,12.3086,2000294.685347733,0
+VIV.US,D,20200110,000000,12.485,12.5444,12.3086,12.3869,1668325.922814566,0
+VIV.US,D,20200113,000000,12.3086,12.5662,12.3086,12.5573,1860696.0640479317,0
+VIV.US,D,20200114,000000,12.4602,12.5127,12.3522,12.485,1189524.6289582492,0
+VIV.US,D,20200115,000000,12.3611,12.4136,12.2541,12.2541,1033184.7883533745,0
+VIV.US,D,20200116,000000,12.6098,12.6375,12.4662,12.5315,2416454.899507725,0
+VIV.US,D,20200117,000000,12.6802,12.6891,12.5583,12.6643,2910018.6572561646,0
+VIV.US,D,20200121,000000,12.7971,12.815,12.6891,12.707,2245491.8444992765,0
+VIV.US,D,20200122,000000,12.8675,13.0013,12.8268,13.0013,3333414.79954807,0
+VIV.US,D,20200123,000000,13.0459,13.0459,12.7882,12.8318,2242977.28127172,0
+VIV.US,D,20200124,000000,12.815,12.8675,12.6891,12.7168,1010966.4224996503,0
+VIV.US,D,20200127,000000,12.5315,12.8576,12.5127,12.7793,1796981.3506140285,0
+VIV.US,D,20200128,000000,12.7793,12.9418,12.7347,12.918,1301427.7378556759,0
+VIV.US,D,20200129,000000,12.815,12.8675,12.6852,12.699,1831750.3334117096,0
+VIV.US,D,20200130,000000,12.3611,12.5127,12.2759,12.4662,1618453.4157833185,0
+VIV.US,D,20200131,000000,12.2629,12.3432,12.2402,12.3344,2046397.3656461115,0
+VIV.US,D,20200203,000000,12.475,12.7168,12.4602,12.6375,1296304.7693538968,0
+VIV.US,D,20200204,000000,12.7882,12.8417,12.6197,12.6891,1396182.978579343,0
+VIV.US,D,20200205,000000,12.8496,12.8755,12.6465,12.7168,1511104.1687823771,0
+VIV.US,D,20200206,000000,12.7525,12.7525,12.3957,12.3957,1596657.8436665083,0
+VIV.US,D,20200207,000000,12.3522,12.3522,12.1659,12.2273,1298460.1092632164,0
+VIV.US,D,20200210,000000,12.1748,12.3036,12.0916,12.1559,2307130.9333107644,0
+VIV.US,D,20200211,000000,12.1391,12.2729,12.1044,12.1559,1535591.8976773464,0
+VIV.US,D,20200212,000000,12.2006,12.3739,12.1481,12.3086,1917328.2255981318,0
+VIV.US,D,20200213,000000,12.2729,12.3254,12.2006,12.2451,1193919.060280825,0
+VIV.US,D,20200214,000000,12.2352,12.2451,12.0786,12.1044,809408.8421864401,0
+VIV.US,D,20200218,000000,11.8715,11.8993,11.7358,11.7407,1939782.7101498707,0
+VIV.US,D,20200219,000000,11.8111,11.9071,11.7476,11.8893,1998384.5456247246,0
+VIV.US,D,20200220,000000,11.7476,11.7476,11.478,11.5613,1371281.5374358569,0
+VIV.US,D,20200221,000000,11.4107,11.5237,11.3859,11.4464,1659460.3720452085,0
+VIV.US,D,20200224,000000,11.1599,11.2314,11.1005,11.1005,1166266.937211868,0
+VIV.US,D,20200225,000000,11.153,11.153,10.8766,10.9479,1343989.6467393693,0
+VIV.US,D,20200226,000000,10.9647,11.2184,10.8061,10.8408,2753332.7110384814,0
+VIV.US,D,20200227,000000,10.5842,10.8914,10.5763,10.6119,3321540.2489614016,0
+VIV.US,D,20200228,000000,10.3265,10.6198,10.1521,10.603,3959198.9738129484,0
+VIV.US,D,20200302,000000,10.5406,11.0034,10.5306,10.9657,2585943.7262355066,0
+VIV.US,D,20200303,000000,10.9439,11.2779,10.8508,10.9657,2474767.136408617,0
+VIV.US,D,20200304,000000,11.1787,11.37,11.1194,11.2422,2004140.1911503745,0
+VIV.US,D,20200305,000000,10.9856,11.1362,10.822,10.9756,4844208.179616893,0
+VIV.US,D,20200306,000000,10.6635,10.9479,10.5584,10.8686,2603935.1637745276,0
+VIV.US,D,20200309,000000,10.2343,10.4494,9.84883,9.87261,2610531.3515026392,0
+VIV.US,D,20200310,000000,9.98856,10.3978,9.85378,10.389,3455894.815247768,0
+VIV.US,D,20200311,000000,10.495,10.6198,9.88649,10.1292,5117617.486954291,0
+VIV.US,D,20200312,000000,9.15313,9.33716,8.01801,9.02518,2923684.2791625513,0
+VIV.US,D,20200313,000000,9.98856,9.99553,8.91776,9.74774,4063903.4895862807,0
+VIV.US,D,20200316,000000,8.97969,9.21219,8.66832,8.97969,4529188.501567391,0
+VIV.US,D,20200317,000000,9.17443,10.0679,9.06046,10.05,3370768.979371815,0
+VIV.US,D,20200318,000000,9.0348,9.47125,8.66395,9.29157,2193818.175605581,0
+VIV.US,D,20200319,000000,9.0784,10.5306,8.97969,10.3255,3537303.2952125664,0
+VIV.US,D,20200320,000000,10.1224,10.1392,9.30129,9.37978,3396232.4637406645,0
+VIV.US,D,20200323,000000,9.0348,9.24717,8.30302,8.39241,2469383.8319066325,0
+VIV.US,D,20200324,000000,8.83729,8.86067,8.36556,8.47249,1620185.9619557247,0
+VIV.US,D,20200325,000000,8.32086,8.8024,8.16934,8.35674,3701462.297314411,0
+VIV.US,D,20200326,000000,8.37428,8.8467,8.37428,8.73104,4951428.267672014,0
+VIV.US,D,20200327,000000,8.42789,8.76217,8.40124,8.67723,2751803.9938275353,0
+VIV.US,D,20200330,000000,8.32988,8.59706,8.18301,8.5704,2120284.3551221658,0
+VIV.US,D,20200331,000000,8.48141,8.71727,8.43671,8.49023,1989091.1558470884,0
+VIV.US,D,20200401,000000,8.18717,8.7576,8.14277,8.68625,3244112.4880706626,0
+VIV.US,D,20200402,000000,8.65057,8.86543,8.53502,8.81974,2000141.3090994216,0
+VIV.US,D,20200403,000000,8.70369,8.85612,8.361,8.47249,2521446.9957464533,0
+VIV.US,D,20200406,000000,8.81053,9.0348,8.67723,8.82916,1803351.5101868561,0
+VIV.US,D,20200407,000000,9.37978,9.39811,8.77555,8.77555,1948955.0134156505,0
+VIV.US,D,20200408,000000,8.73104,9.167,8.66832,9.09674,1855614.4667711046,0
+VIV.US,D,20200409,000000,9.06889,9.29157,8.89992,8.93639,1638533.5956501833,0
+VIV.US,D,20200413,000000,8.7576,8.88684,8.59706,8.85612,1291454.2455037194,0
+VIV.US,D,20200414,000000,8.93639,9.07364,8.78377,8.85612,1460915.827766311,0
+VIV.US,D,20200415,000000,8.72213,8.78377,8.58804,8.6596,1697274.6806135867,0
+VIV.US,D,20200416,000000,8.59706,8.62372,8.25862,8.26734,1608401.2171986906,0
+VIV.US,D,20200417,000000,8.49023,8.49469,8.08044,8.16934,2418575.9315720233,0
+VIV.US,D,20200420,000000,8.11591,8.30302,8.02682,8.14277,2265970.6008006637,0
+VIV.US,D,20200421,000000,8.03564,8.03564,7.80424,7.89333,1222639.7718160953,0
+VIV.US,D,20200422,000000,8.25862,8.26734,8.02682,8.04466,2968985.7703747526,0
+VIV.US,D,20200423,000000,7.98233,8.03564,7.75092,7.83129,2488246.0832760045,0
+VIV.US,D,20200424,000000,7.57254,7.62615,6.94898,7.26978,4896190.6191154765,0
+VIV.US,D,20200427,000000,7.32289,7.47452,7.26085,7.45679,2331436.023383867,0
+VIV.US,D,20200428,000000,7.67055,7.69294,7.45679,7.5101,2318157.8783150394,0
+VIV.US,D,20200429,000000,7.61713,7.89333,7.49247,7.84873,5069383.684048884,0
+VIV.US,D,20200430,000000,7.75092,7.76866,7.47452,7.48354,2813662.0474144774,0
+VIV.US,D,20200501,000000,7.48354,7.50128,7.40317,7.49247,3066075.9626669083,0
+VIV.US,D,20200504,000000,7.44786,7.91999,7.42111,7.89333,3226519.626966164,0
+VIV.US,D,20200505,000000,7.80424,8.0404,7.80424,7.91117,2402413.909414874,0
+VIV.US,D,20200506,000000,8.04466,8.16051,7.63507,7.71505,2237947.145762374,0
+VIV.US,D,20200507,000000,7.48354,7.57254,7.23856,7.29643,2821333.8869887334,0
+VIV.US,D,20200508,000000,7.40317,7.58166,7.40317,7.53686,1999125.191454923,0
+VIV.US,D,20200511,000000,7.43875,7.48354,7.18048,7.18951,3115490.3590619876,0
+VIV.US,D,20200512,000000,7.31418,7.48354,7.145,7.145,2567801.9396109735,0
+VIV.US,D,20200513,000000,7.21616,7.2343,7.03798,7.11815,1826888.709964469,0
+VIV.US,D,20200514,000000,6.99358,7.21616,6.90449,7.16275,3392257.7989922035,0
+VIV.US,D,20200515,000000,7.145,7.24282,6.98456,7.0024,2076605.4231674767,0
+VIV.US,D,20200518,000000,7.18951,7.48354,7.16275,7.42111,2058329.432325859,0
+VIV.US,D,20200519,000000,7.39435,7.41209,7.22508,7.22508,2177787.330502818,0
+VIV.US,D,20200520,000000,7.34094,7.46561,7.26978,7.34094,1759607.9987592571,0
+VIV.US,D,20200521,000000,7.46561,7.63051,7.46561,7.58166,2587860.929338346,0
+VIV.US,D,20200522,000000,7.53686,7.57254,7.43003,7.48354,1509622.8771217796,0
+VIV.US,D,20200526,000000,8.17835,8.24059,8.06706,8.16934,5377039.284074885,0
+VIV.US,D,20200527,000000,8.36556,8.39241,8.11136,8.16051,3832158.032837035,0
+VIV.US,D,20200528,000000,8.0624,8.13376,7.97172,8.01801,1511271.6717902496,0
+VIV.US,D,20200529,000000,7.9633,8.0728,7.79413,8.01801,3294901.216374245,0
+VIV.US,D,20200601,000000,8.02712,8.12781,7.94952,8.04536,1894138.1404875596,0
+VIV.US,D,20200602,000000,8.18272,8.40212,8.16417,8.39301,1592559.0652433918,0
+VIV.US,D,20200603,000000,8.72213,8.72213,8.46595,8.50252,1804332.310932101,0
+VIV.US,D,20200604,000000,8.42938,8.56188,8.32888,8.46595,2172589.691985499,0
+VIV.US,D,20200605,000000,8.82251,8.90468,8.72213,8.73104,3648736.18482273,0
+VIV.US,D,20200608,000000,8.85989,9.18216,8.781,9.14173,2330103.0627002157,0
+VIV.US,D,20200609,000000,8.94204,9.14173,8.87762,9.0784,1850144.3836022844,0
+VIV.US,D,20200610,000000,9.22577,9.42467,9.11587,9.18702,2876866.1793903983,0
+VIV.US,D,20200611,000000,8.82251,8.85047,8.50252,8.60321,2141149.5792069794,0
+VIV.US,D,20200612,000000,8.73104,9.0243,8.63046,8.99674,2368467.3058428615,0
+VIV.US,D,20200615,000000,8.63977,8.781,8.49796,8.6581,1705376.3773045875,0
+VIV.US,D,20200616,000000,8.84105,9.00625,8.62144,8.66732,1622011.3411205644,0
+VIV.US,D,20200617,000000,8.69448,8.76762,8.55752,8.60321,2378559.866598109,0
+VIV.US,D,20200618,000000,8.48428,8.74957,8.47051,8.57565,2673858.5880989833,0
+VIV.US,D,20200619,000000,8.57565,8.71291,8.47526,8.61232,2090875.4685784113,0
+VIV.US,D,20200622,000000,8.74036,8.83174,8.61232,8.67625,1692697.6104690437,0
+VIV.US,D,20200623,000000,8.7585,8.79963,8.69448,8.70369,2141990.121409442,0
+VIV.US,D,20200624,000000,8.55752,8.58478,8.30144,8.37448,2264012.0264729727,0
+VIV.US,D,20200625,000000,8.47526,8.53918,8.31502,8.53918,3168198.308576875,0
+VIV.US,D,20200626,000000,8.24663,8.31967,8.08658,8.09134,2255918.4022160354,0
+VIV.US,D,20200629,000000,8.21918,8.23286,8.05001,8.11859,1609064.1658505506,0
+VIV.US,D,20200630,000000,7.99976,8.18707,7.94477,8.10046,3496633.3630751884,0
+VIV.US,D,20200701,000000,8.21095,8.44662,8.21095,8.32195,2006775.8408896872,0
+VIV.US,D,20200702,000000,8.41452,8.45148,8.1836,8.24812,1547700.5488533634,0
+VIV.US,D,20200706,000000,8.55296,8.58983,8.34038,8.37734,1054002.5868877387,0
+VIV.US,D,20200707,000000,8.38657,8.50677,8.23861,8.28519,1144230.201125778,0
+VIV.US,D,20200708,000000,8.38657,8.52055,8.31273,8.42363,2940831.1382819773,0
+VIV.US,D,20200709,000000,8.54365,8.62214,8.48834,8.55296,3319251.71388913,0
+VIV.US,D,20200710,000000,8.49746,8.52511,8.38657,8.42363,1104285.7790047042,0
+VIV.US,D,20200713,000000,8.37734,8.39579,8.23861,8.24812,942694.8200064432,0
+VIV.US,D,20200714,000000,8.10046,8.34038,8.08182,8.33127,950356.5690380698,0
+VIV.US,D,20200715,000000,8.30352,8.36803,8.17409,8.2941,1184249.293262492,0
+VIV.US,D,20200716,000000,8.27577,8.68219,8.27577,8.56198,3371358.267062369,0
+VIV.US,D,20200717,000000,8.64512,8.71004,8.58983,8.59904,1129006.5994347888,0
+VIV.US,D,20200720,000000,9.03381,9.37293,8.99674,9.17929,3141934.6441760818,0
+VIV.US,D,20200721,000000,9.38265,9.47818,9.27423,9.33914,2351951.10563874,0
+VIV.US,D,20200722,000000,9.41971,9.41971,9.15828,9.24618,3065587.5804027515,0
+VIV.US,D,20200723,000000,8.95997,8.97781,8.68219,8.71916,2788365.0569991674,0
+VIV.US,D,20200724,000000,8.64512,8.76534,8.5713,8.71916,2644344.7599116997,0
+VIV.US,D,20200727,000000,8.77465,8.90844,8.73769,8.86722,1233106.6917034732,0
+VIV.US,D,20200728,000000,8.93193,9.11785,8.92241,9.03381,2682688.821969087,0
+VIV.US,D,20200729,000000,9.2549,9.31099,8.91776,8.95056,3044388.3593564252,0
+VIV.US,D,20200730,000000,8.95997,9.189,8.95997,9.17086,1762494.9030104787,0
+VIV.US,D,20200731,000000,9.06988,9.42962,8.89893,9.32071,3404648.9853622513,0
+VIV.US,D,20200803,000000,9.1341,9.17086,8.83451,8.83927,1467492.843463397,0
+VIV.US,D,20200804,000000,8.76534,8.90378,8.64512,8.76534,1570471.8764440534,0
+VIV.US,D,20200805,000000,8.93193,9.01468,8.69131,8.71004,1675496.2624192368,0
+VIV.US,D,20200806,000000,8.70073,8.88595,8.69131,8.81141,1477628.793551961,0
+VIV.US,D,20200807,000000,8.64512,8.72827,8.53908,8.64512,1737709.5031073836,0
+VIV.US,D,20200810,000000,8.78377,8.78377,8.59904,8.71916,1091774.5151770324,0
+VIV.US,D,20200811,000000,8.72827,8.81628,8.61767,8.65454,1180983.9936621075,0
+VIV.US,D,20200812,000000,8.63601,8.66375,8.2941,8.34038,1410002.9857881735,0
+VIV.US,D,20200813,000000,8.49746,8.62669,8.43275,8.47903,987517.0104430051,0
+VIV.US,D,20200814,000000,8.4052,8.64512,8.3497,8.46961,965196.7301085413,0
+VIV.US,D,20200817,000000,8.4605,8.50677,8.18807,8.22047,1267353.9934463096,0
+VIV.US,D,20200818,000000,8.34038,8.48834,8.29886,8.4052,1501813.8061675397,0
+VIV.US,D,20200819,000000,8.31273,8.39579,8.1723,8.25734,1703693.274791197,0
+VIV.US,D,20200820,000000,7.92484,8.2067,7.90166,8.17409,1691683.510933111,0
+VIV.US,D,20200821,000000,8.12801,8.12801,8.03554,8.09124,878928.6448050087,0
+VIV.US,D,20200824,000000,8.12801,8.21095,8.10046,8.21095,814181.6688583192,0
+VIV.US,D,20200825,000000,8.1836,8.28974,8.11879,8.26656,925574.1962978238,0
+VIV.US,D,20200826,000000,8.23861,8.25268,7.99223,8.06329,791635.3603685703,0
+VIV.US,D,20200827,000000,8.16487,8.21095,8.00799,8.06329,977777.6186804272,0
+VIV.US,D,20200828,000000,8.26656,8.41452,8.23861,8.37734,1377753.6114894138,0
+VIV.US,D,20200831,000000,8.23861,8.27577,8.06329,8.06329,1277848.1577988777,0
+VIV.US,D,20200901,000000,8.22968,8.36803,8.21095,8.35891,1095267.8610412679,0
+VIV.US,D,20200902,000000,8.33127,8.34514,8.22047,8.24812,1108253.3803733343,0
+VIV.US,D,20200903,000000,8.41452,8.55762,8.31273,8.48834,2004527.6679879338,0
+VIV.US,D,20200904,000000,8.52511,8.58516,8.35891,8.4605,1199819.0005663894,0
+VIV.US,D,20200908,000000,8.42363,8.50677,8.34038,8.38657,906876.4207735255,0
+VIV.US,D,20200909,000000,8.61767,8.73769,8.59904,8.70073,1211108.299679436,0
+VIV.US,D,20200910,000000,8.69131,8.70073,8.31273,8.31273,994887.142792134,0
+VIV.US,D,20200911,000000,8.31273,8.3381,8.15109,8.22968,1065665.2360787839,0
+VIV.US,D,20200914,000000,8.27577,8.33583,8.2067,8.27577,1567731.2850612123,0
+VIV.US,D,20200915,000000,8.2941,8.33127,8.22968,8.28519,992414.9598437021,0
+VIV.US,D,20200916,000000,8.26656,8.32195,8.16487,8.22968,1389796.6741381877,0
+VIV.US,D,20200917,000000,8.13722,8.33127,8.13722,8.30352,1050209.5519068115,0
+VIV.US,D,20200918,000000,8.17409,8.21095,7.90631,7.91563,868678.6715845088,0
+VIV.US,D,20200921,000000,7.7309,7.92484,7.69404,7.86003,1621295.9216468898,0
+VIV.US,D,20200922,000000,7.9524,7.98946,7.77698,7.78621,1181158.560049911,0
+VIV.US,D,20200923,000000,7.70315,7.70771,7.45847,7.4999,963654.895192126,0
+VIV.US,D,20200924,000000,7.4999,7.68472,7.43984,7.57382,1776523.7844521338,0
+VIV.US,D,20200925,000000,7.45361,7.53676,7.38444,7.52775,1312894.630519325,0
+VIV.US,D,20200928,000000,7.54598,7.55539,7.12122,7.15829,1284986.207667194,0
+VIV.US,D,20200929,000000,7.11161,7.24184,7.07445,7.11161,1591289.6749784178,0
+VIV.US,D,20200930,000000,7.14887,7.26988,7.13945,7.13945,951785.3898768426,0
+VIV.US,D,20201001,000000,7.10229,7.13945,7.00934,7.09308,1262085.7211304833,0
+VIV.US,D,20201002,000000,7.10229,7.24184,7.05115,7.08386,1105768.0797194338,0
+VIV.US,D,20201005,000000,7.09308,7.26988,7.05591,7.20466,1026670.3340206323,0
+VIV.US,D,20201006,000000,7.29773,7.46531,7.20466,7.23281,1249922.581024186,0
+VIV.US,D,20201007,000000,7.26988,7.29773,7.12092,7.20466,1692133.5491351145,0
+VIV.US,D,20201008,000000,7.1676,7.4002,7.1676,7.3444,1634659.8363281188,0
+VIV.US,D,20201009,000000,7.39078,7.50743,7.3444,7.39078,1303914.047563809,0
+VIV.US,D,20201012,000000,7.41893,7.43746,7.36304,7.39078,755166.1211349382,0
+VIV.US,D,20201013,000000,7.29773,7.33499,7.17702,7.28841,897596.148701368,0
+VIV.US,D,20201014,000000,7.29773,7.37225,7.25124,7.28841,1186185.6683964578,0
+VIV.US,D,20201015,000000,7.17702,7.30258,7.15829,7.26988,1206715.886465326,0
+VIV.US,D,20201016,000000,7.17702,7.19535,7.10229,7.12092,934310.5881213215,0
+VIV.US,D,20201019,000000,7.13945,7.21408,7.06979,7.07445,779889.968727842,0
+VIV.US,D,20201020,000000,7.12092,7.21408,7.10229,7.10229,1276367.8751926136,0
+VIV.US,D,20201021,000000,7.06503,7.15363,7.03262,7.09308,1426843.092411278,0
+VIV.US,D,20201022,000000,7.13024,7.36304,7.12092,7.2792,1985438.379408944,0
+VIV.US,D,20201023,000000,7.2792,7.32111,7.20466,7.25124,1206216.404604407,0
+VIV.US,D,20201026,000000,7.26076,7.31656,7.18048,7.26988,887603.4843183651,0
+VIV.US,D,20201027,000000,7.22339,7.23281,7.06503,7.06503,1110298.7333678608,0
+VIV.US,D,20201028,000000,6.95344,6.99992,6.76723,6.77654,1929384.4059524345,0
+VIV.US,D,20201029,000000,6.62759,6.83233,6.59023,6.75791,1428411.1627385102,0
+VIV.US,D,20201030,000000,6.65544,6.91608,6.61065,6.85096,2837751.1998748234,0
+VIV.US,D,20201102,000000,6.88824,6.93481,6.84165,6.93481,866839.1656600181,0
+VIV.US,D,20201103,000000,6.90706,7.00934,6.76723,6.83233,2025535.1687240966,0
+VIV.US,D,20201104,000000,6.83233,6.99071,6.7813,6.86961,1188991.8483064417,0
+VIV.US,D,20201105,000000,7.13024,7.17702,7.07901,7.15829,1422079.3472277354,0
+VIV.US,D,20201106,000000,7.19535,7.4002,7.10706,7.32567,2054001.598584659,0
+VIV.US,D,20201109,000000,7.83764,7.83764,7.61902,7.67957,2147859.7900670175,0
+VIV.US,D,20201110,000000,7.65153,7.89363,7.61902,7.83764,1671409.5926474165,0
+VIV.US,D,20201111,000000,7.80047,7.8191,7.67025,7.70742,1304854.486138435,0
+VIV.US,D,20201112,000000,7.67025,7.68889,7.47462,7.55846,1336137.1864517117,0
+VIV.US,D,20201113,000000,7.48404,7.63745,7.42358,7.59552,1314347.6686604992,0
+VIV.US,D,20201116,000000,7.698,7.85647,7.698,7.78194,1060280.922522466,0
+VIV.US,D,20201117,000000,7.80979,8.15437,7.80979,8.1074,1280482.7984839573,0
+VIV.US,D,20201118,000000,8.21938,8.26586,8.07985,8.08906,943282.0895884807,0
+VIV.US,D,20201119,000000,8.15437,8.19609,8.05189,8.05189,1158648.577513659,0
+VIV.US,D,20201120,000000,7.91216,7.95467,7.80979,7.82852,842015.4216949204,0
+VIV.US,D,20201130,000000,7.70504,8.24733,7.56481,8.18192,701822.4674332609,0
+VIV.US,D,20201201,000000,8.08837,8.27537,8.02276,8.27537,863936.116540569,0
+VIV.US,D,20201202,000000,8.33146,8.33146,7.81722,7.81722,1499647.3666613575,0
+VIV.US,D,20201203,000000,7.88273,8.04169,7.84517,7.97608,1550811.4631513036,0
+VIV.US,D,20201204,000000,7.8638,7.99481,7.84517,7.96677,1213986.1224422609,0
+VIV.US,D,20201207,000000,8.04169,8.08837,7.85458,7.88273,690269.8051570795,0
+VIV.US,D,20201208,000000,8.00413,8.14456,7.9856,8.13514,2963200.8622754468,0
+VIV.US,D,20201209,000000,8.1069,8.2939,8.0837,8.27537,1762138.706855041,0
+VIV.US,D,20201210,000000,8.051,8.55593,8.03684,8.5371,1457913.8913289309,0
+VIV.US,D,20201211,000000,8.34078,8.79428,8.33146,8.7802,1693286.8981595968,0
+VIV.US,D,20201214,000000,8.74294,8.81766,8.45316,8.48121,2101993.2284665536,0
+VIV.US,D,20201215,000000,8.31283,8.49043,8.2287,8.45316,1921196.9396489316,0
+VIV.US,D,20201216,000000,8.34078,8.45316,8.16507,8.42492,1284027.6061156741,0
+VIV.US,D,20201217,000000,8.51847,8.61202,8.47169,8.48121,1748711.2217550343,0
+VIV.US,D,20201218,000000,8.60271,8.63056,8.40639,8.43423,1069278.6594005423,0
+VIV.US,D,20201221,000000,8.20055,8.30817,8.13514,8.25664,905982.3986950257,0
+VIV.US,D,20201222,000000,8.20055,8.2939,8.1724,8.20055,696210.1076131824,0
+VIV.US,D,20201223,000000,8.21928,8.28479,8.16299,8.19123,359177.9107799214,0
+VIV.US,D,20201224,000000,8.19123,8.20997,8.1069,8.14456,287943.7249656801,0
+VIV.US,D,20201228,000000,8.19123,8.20997,8.051,8.11631,770145.5316939392,0
+VIV.US,D,20201229,000000,8.21026,8.21026,8.11631,8.12583,629767.9205018466,0
+VIV.US,D,20201230,000000,8.21026,8.38854,8.15873,8.32275,624277.6562477872,0
+VIV.US,D,20201231,000000,8.2946,8.33216,8.25248,8.30412,768282.8175213602,0
+VIV.US,D,20210104,000000,8.45425,8.4823,8.16319,8.25714,2008188.5168602425,0
+VIV.US,D,20210105,000000,8.01315,8.22909,7.97558,8.13524,1388253.8301675797,0
+VIV.US,D,20210106,000000,7.90998,8.12583,7.90998,7.99441,2651064.0522600343,0
+VIV.US,D,20210107,000000,7.79731,7.87242,7.54409,7.69424,1830168.1363246155,0
+VIV.US,D,20210108,000000,7.90998,7.94754,7.7318,7.84437,1420718.1330246613,0
+VIV.US,D,20210111,000000,7.67541,7.71287,7.59077,7.6098,1028514.8852164982,0
+VIV.US,D,20210112,000000,7.67541,7.89591,7.63775,7.86291,2320971.121604955,0
+VIV.US,D,20210113,000000,7.90046,7.96617,7.81614,7.90046,1776808.3377547306,0
+VIV.US,D,20210114,000000,8.00393,8.11631,7.95695,8.09758,671200.6976633787,0
+VIV.US,D,20210115,000000,7.94754,8.09758,7.94754,8.02246,679005.7324005867,0
+VIV.US,D,20210119,000000,7.88193,7.89125,7.66609,7.74121,1119566.8967887722,0
+VIV.US,D,20210120,000000,7.76926,7.82554,7.66609,7.81614,1142704.5110776303,0
+VIV.US,D,20210121,000000,7.78799,7.84437,7.63775,7.78799,2348750.3855112656,0
+VIV.US,D,20210122,000000,7.6098,7.68482,7.54399,7.68482,1402834.6642919683,0
+VIV.US,D,20210125,000000,7.89125,7.99441,7.79731,7.87242,1990441.2704531997,0
+VIV.US,D,20210126,000000,7.89125,7.99441,7.88193,7.97558,2396790.449997843,0
+VIV.US,D,20210127,000000,8.11631,8.15407,7.92881,7.9851,1585437.1602434034,0
+VIV.US,D,20210128,000000,7.95695,8.05081,7.89115,7.93812,1193329.7725902717,0
+VIV.US,D,20210129,000000,7.81614,7.89125,7.7318,7.75053,1484824.3595133564,0
+VIV.US,D,20210201,000000,7.87242,8.03188,7.76926,7.99441,867449.6434901438,0
+VIV.US,D,20210202,000000,8.1069,8.27597,8.1069,8.23831,1863206.5910584563,0
+VIV.US,D,20210203,000000,8.43542,8.61094,8.38854,8.52937,1804908.4809172256,0
+VIV.US,D,20210204,000000,8.44473,8.45525,8.25714,8.45425,3255826.599029189,0
+VIV.US,D,20210205,000000,8.43542,8.52452,8.41669,8.43542,1511049.6798520968,0
+VIV.US,D,20210208,000000,8.31353,8.47764,8.25714,8.35109,1117306.615235924,0
+VIV.US,D,20210209,000000,8.23831,8.36962,8.22909,8.34158,995552.1095525499,0
+VIV.US,D,20210210,000000,8.32275,8.40737,8.20085,8.3605,1537566.6168732648,0
+VIV.US,D,20210211,000000,8.55742,8.66068,8.51986,8.53869,989143.6059176497,0
+VIV.US,D,20210212,000000,8.49171,8.52937,8.426,8.45425,825644.5253049465,0
+VIV.US,D,20210216,000000,8.51054,8.56198,8.40737,8.52937,1525108.8329216407,0
+VIV.US,D,20210217,000000,8.50103,8.50103,8.23375,8.26656,1375820.2635183472,0
+VIV.US,D,20210218,000000,8.21026,8.23147,7.9851,7.99441,1101032.5880554148,0
+VIV.US,D,20210219,000000,8.06012,8.14466,8.03188,8.13524,1928306.7359977243,0
+VIV.US,D,20210222,000000,7.87242,7.92881,7.71287,7.86291,2200084.402589213,0
+VIV.US,D,20210223,000000,7.82554,7.94754,7.75984,7.88193,1445812.3035327448,0
+VIV.US,D,20210224,000000,7.7318,7.81614,7.66609,7.69424,1339211.7747961653,0
+VIV.US,D,20210225,000000,7.69424,7.79998,7.55341,7.60039,987370.6975746247,0
+VIV.US,D,20210226,000000,7.69424,7.69424,7.37512,7.38444,1837504.969883026,0
+VIV.US,D,20210301,000000,7.37512,7.48315,7.28127,7.28127,1198667.6696503728,0
+VIV.US,D,20210302,000000,7.14997,7.3001,7.02797,7.23449,2008913.0178222135,0
+VIV.US,D,20210303,000000,7.12182,7.45491,6.99982,7.39385,2678638.4781506527,0
+VIV.US,D,20210304,000000,7.47839,7.55341,7.24372,7.29068,2790247.9522570856,0
+VIV.US,D,20210305,000000,7.30951,7.49702,7.24372,7.4876,1609003.6225946727,0
+VIV.US,D,20210308,000000,7.38444,7.43151,7.10309,7.13124,2647443.5655584447,0
+VIV.US,D,20210309,000000,7.0469,7.21567,7.02797,7.14055,1728986.2289893748,0
+VIV.US,D,20210310,000000,7.23449,7.29068,7.12182,7.26245,1404253.3945881214,0
+VIV.US,D,20210311,000000,7.37512,7.56282,7.32339,7.53468,2769650.1275524083,0
+VIV.US,D,20210312,000000,7.49702,7.74121,7.47839,7.70355,1782409.5979779365,0
+VIV.US,D,20210315,000000,7.60039,7.68472,7.51585,7.60039,2063540.1885486061,0
+VIV.US,D,20210316,000000,7.72218,7.76926,7.64716,7.67541,1792875.5088110813,0
+VIV.US,D,20210317,000000,7.58166,7.93337,7.57214,7.90046,1732338.3072565948,0
+VIV.US,D,20210318,000000,7.82554,7.98976,7.80196,7.90046,2956405.8908571396,0
+VIV.US,D,20210319,000000,7.93812,8.12583,7.93812,8.01315,1877830.8145162624,0
+VIV.US,D,20210322,000000,7.97558,7.9851,7.81614,7.85369,2077701.25609888,0
+VIV.US,D,20210323,000000,7.82554,7.90998,7.72218,7.78799,2186873.864156195,0
+VIV.US,D,20210324,000000,7.74121,7.75984,7.54399,7.58166,2294065.6986917937,0
+VIV.US,D,20210325,000000,7.52536,7.6424,7.50653,7.50653,1034539.9482307503,0
+VIV.US,D,20210326,000000,7.56282,7.64568,7.43151,7.47839,1430823.8114853369,0
+VIV.US,D,20210329,000000,7.41258,7.47839,7.31893,7.45014,861600.1559178679,0
+VIV.US,D,20210330,000000,7.46897,7.5206,7.4221,7.45966,1360099.1980748044,0
+VIV.US,D,20210331,000000,7.46897,7.4876,7.35649,7.38444,1975258.0309327291,0
+VIV.US,D,20210401,000000,7.38444,7.38444,7.22508,7.28127,2130789.6190715963,0
+VIV.US,D,20210405,000000,7.40327,7.48315,7.33756,7.37512,1338410.5857099886,0
+VIV.US,D,20210406,000000,7.43151,7.5111,7.32339,7.47839,1380674.8235856567,0
+VIV.US,D,20210407,000000,7.51585,7.59077,7.43151,7.53468,1207200.2325124508,0
+VIV.US,D,20210408,000000,7.60039,7.60584,7.51585,7.57214,1133698.7017654905,0
+VIV.US,D,20210409,000000,7.52536,7.54399,7.3892,7.41258,1041579.1107811359,0
+VIV.US,D,20210412,000000,7.49702,7.49702,7.34688,7.37512,1962496.5216474817,0
+VIV.US,D,20210413,000000,7.30951,7.36105,7.26512,7.30951,2117189.585692453,0
+VIV.US,D,20210414,000000,7.32815,7.50653,7.29346,7.4876,1980226.6141319638,0
+VIV.US,D,20210415,000000,7.50653,7.54866,7.4221,7.43151,1893135.1405484895,0
+VIV.US,D,20210416,000000,7.24372,7.45966,7.24372,7.45014,1748030.110126381,0
+VIV.US,D,20210419,000000,7.37512,7.44073,7.35649,7.37512,1342530.5542725972,0
+VIV.US,D,20210420,000000,7.43151,7.50653,7.37512,7.40327,2417209.672097685,0
+VIV.US,D,20210421,000000,7.40327,7.4221,7.30951,7.32815,1103724.7448334733,0
+VIV.US,D,20210422,000000,7.4876,7.55341,7.41258,7.54399,1974802.9474593604,0
+VIV.US,D,20210423,000000,7.58166,7.63775,7.51585,7.51585,1621387.7455849897,0
+VIV.US,D,20210426,000000,7.55341,7.55816,7.45966,7.49702,674167.3172015048,0
+VIV.US,D,20210427,000000,7.47839,7.50653,7.36591,7.37512,1041811.1932620185,0
+VIV.US,D,20210428,000000,7.44073,7.60039,7.39385,7.57214,1205215.4227738024,0
+VIV.US,D,20210429,000000,7.58166,7.68482,7.53468,7.67541,1339374.2325327734,0
+VIV.US,D,20210430,000000,7.6098,7.6098,7.43151,7.44073,1306780.7707296712,0
+VIV.US,D,20210503,000000,7.47849,7.56332,7.44559,7.45976,659056.7295880979,0
+VIV.US,D,20210504,000000,7.46907,7.49732,7.40307,7.45976,761778.453731308,0
+VIV.US,D,20210505,000000,7.50673,7.60098,7.50673,7.58215,320661.300443277,0
+VIV.US,D,20210506,000000,7.6198,7.81762,7.60098,7.81762,1425050.0029828935,0
+VIV.US,D,20210507,000000,7.83635,7.89303,7.78461,7.8742,865163.1265264081,0
+VIV.US,D,20210510,000000,7.8742,7.9966,7.82704,7.93991,815139.2613554858,0
+VIV.US,D,20210511,000000,7.77045,7.98708,7.77045,7.97757,1283025.615230937,0
+VIV.US,D,20210512,000000,7.79879,7.79879,7.61049,7.62922,1330405.7582283528,0
+VIV.US,D,20210513,000000,7.66698,7.7301,7.52566,7.59137,1083202.5991986687,0
+VIV.US,D,20210514,000000,7.69502,7.75816,7.69502,7.69502,834424.3064618217,0
+VIV.US,D,20210517,000000,7.65746,7.8082,7.63844,7.76103,799194.1858652043,0
+VIV.US,D,20210518,000000,7.76103,7.83635,7.69979,7.75171,957097.0515260566,0
+VIV.US,D,20210519,000000,7.75171,7.87886,7.72337,7.84577,638627.4169456261,0
+VIV.US,D,20210520,000000,7.8742,7.89303,7.80334,7.8646,1256159.5454340617,0
+VIV.US,D,20210521,000000,7.85518,7.85518,7.68571,7.73278,841082.046500105,0
+VIV.US,D,20210524,000000,7.78928,7.90225,7.77986,7.8646,589247.3283955676,0
+VIV.US,D,20210525,000000,7.91176,7.92118,7.82704,7.84577,493357.91067842423,0
+VIV.US,D,20210526,000000,7.91176,7.92118,7.77045,7.83635,1822983.6699601826,0
+VIV.US,D,20210527,000000,7.83635,7.97757,7.79879,7.97757,1706755.754484455,0
+VIV.US,D,20210528,000000,7.94952,8.01543,7.93059,7.96825,1779260.3396179434,0
+VIV.US,D,20210601,000000,8.17537,8.39212,8.17537,8.34504,1228403.489775909,0
+VIV.US,D,20210602,000000,8.33573,8.47219,8.31343,8.42977,1932724.3755684588,0
+VIV.US,D,20210603,000000,8.3827,8.45802,8.24138,8.36377,1385863.3806145785,0
+VIV.US,D,20210604,000000,8.48636,8.58983,8.42027,8.571,1563169.3507306636,0
+VIV.US,D,20210607,000000,8.60886,8.75017,8.59934,8.71241,2185821.4205581094,0
+VIV.US,D,20210608,000000,8.58983,8.63224,8.50509,8.56158,1219345.2096419546,0
+VIV.US,D,20210609,000000,8.60886,8.7029,8.55227,8.55227,938291.3071954305,0
+VIV.US,D,20210610,000000,8.68417,8.86949,8.67475,8.84412,1274572.7676557633,0
+VIV.US,D,20210611,000000,8.75939,8.7689,8.45802,8.53354,1294104.0220026933,0
+VIV.US,D,20210614,000000,8.571,8.65583,8.5476,8.58051,583421.0490713798,0
+VIV.US,D,20210615,000000,8.62749,8.66068,8.54285,8.62749,577351.5876693969,0
+VIV.US,D,20210616,000000,8.60886,8.69348,8.4156,8.4487,1230014.949436559,0
+VIV.US,D,20210617,000000,8.46743,8.6369,8.45802,8.51451,1803401.9629001045,0
+VIV.US,D,20210618,000000,8.61827,8.637,8.43919,8.50509,1606079.3833357312,0
+VIV.US,D,20210621,000000,8.50509,8.51451,8.39212,8.48636,873300.1401166926,0
+VIV.US,D,20210622,000000,8.37319,8.3827,8.22265,8.32611,1790299.3932733138,0
+VIV.US,D,20210623,000000,8.3167,8.37091,8.20372,8.20372,1080976.6254908415,0
+VIV.US,D,20210624,000000,8.32611,8.41104,8.28379,8.3827,777898.095609383,0
+VIV.US,D,20210625,000000,8.40163,8.42027,8.18499,8.23206,1630157.4361992155,0
+VIV.US,D,20210628,000000,8.21303,8.25079,8.14733,8.23206,824984.6038158552,0
+VIV.US,D,20210629,000000,8.15664,8.21303,7.97757,8.10016,804379.7157313372,0
+VIV.US,D,20210630,000000,8.05299,8.10482,7.9966,8.00591,1363503.7471637386,0
+VIV.US,D,20210701,000000,8.00026,8.00978,7.80077,7.81039,1310018.825865066,0
+VIV.US,D,20210702,000000,7.93377,7.97182,7.85795,7.9527,710340.9035355874,0
+VIV.US,D,20210706,000000,7.80077,7.8083,7.64428,7.67759,1083074.449307082,0
+VIV.US,D,20210707,000000,7.68709,7.77243,7.57323,7.74398,943165.0392937764,0
+VIV.US,D,20210708,000000,7.65866,7.68709,7.50425,7.52586,1606183.3159249267,0
+VIV.US,D,20210709,000000,7.56381,7.69651,7.51625,7.68709,1137815.6431653,0
+VIV.US,D,20210712,000000,7.59206,7.78204,7.59206,7.78204,1524659.80377387,0
+VIV.US,D,20210713,000000,7.73447,7.76301,7.64428,7.68709,1396832.8095257743,0
+VIV.US,D,20210714,000000,7.76301,7.84735,7.70612,7.79156,1545879.2059056559,0
+VIV.US,D,20210715,000000,7.79156,7.83892,7.64905,7.66807,1199241.8215269314,0
+VIV.US,D,20210716,000000,7.70612,7.80562,7.65866,7.68709,1348981.438186662,0
+VIV.US,D,20210719,000000,7.59206,7.59692,7.42041,7.49722,1051902.744962932,0
+VIV.US,D,20210720,000000,7.46887,7.57224,7.45936,7.52586,810726.6670560964,0
+VIV.US,D,20210721,000000,7.49722,7.58274,7.43091,7.55421,824126.9076908824,0
+VIV.US,D,20210722,000000,7.60167,7.61119,7.51625,7.52586,518830.47653571033,0
+VIV.US,D,20210723,000000,7.59206,7.60167,7.44974,7.44974,552531.8799213611,0
+VIV.US,D,20210726,000000,7.44974,7.51149,7.40713,7.49722,928456.0552777107,0
+VIV.US,D,20210727,000000,7.56381,7.60167,7.45451,7.46887,974846.316041565,0
+VIV.US,D,20210728,000000,7.58274,7.7202,7.51625,7.68709,939638.3946387628,0
+VIV.US,D,20210729,000000,7.72505,7.73447,7.65866,7.72505,679502.1870988071,0
+VIV.US,D,20210730,000000,7.66807,7.7535,7.56381,7.57323,2160882.6444068034,0
+VIV.US,D,20210802,000000,7.7535,7.82465,7.67273,7.70612,811020.3018471102,0
+VIV.US,D,20210803,000000,7.59206,7.70137,7.49722,7.63953,762895.4768023037,0
+VIV.US,D,20210804,000000,7.67759,7.76291,7.52586,7.60167,843857.9547822102,0
+VIV.US,D,20210805,000000,7.7535,7.82951,7.56381,7.60167,658733.8322234082,0
+VIV.US,D,20210806,000000,7.63012,7.68709,7.54459,7.63953,468553.33874435304,0
+VIV.US,D,20210809,000000,7.66807,7.69651,7.57204,7.63012,466853.0823083918,0
+VIV.US,D,20210810,000000,7.61119,7.64905,7.56381,7.56381,731493.7080858271,0
+VIV.US,D,20210811,000000,7.58274,7.65866,7.44974,7.59206,880822.6396597897,0
+VIV.US,D,20210812,000000,7.55421,7.63497,7.52586,7.52586,786118.860703634,0
+VIV.US,D,20210813,000000,7.53528,7.65866,7.49256,7.63953,922569.232697635,0
+VIV.US,D,20210816,000000,7.6207,7.68709,7.55421,7.67759,1420226.7235978062,0
+VIV.US,D,20210817,000000,7.63012,7.81999,7.6207,7.78204,974570.8442273048,0
+VIV.US,D,20210818,000000,7.77243,7.87688,7.66807,7.69651,1286112.312226486,0
+VIV.US,D,20210819,000000,7.59206,7.72505,7.55421,7.58274,1171791.509310968,0
+VIV.US,D,20210820,000000,7.52586,7.81999,7.49722,7.80077,751845.3235499203,0
+VIV.US,D,20210823,000000,7.81999,7.82951,7.70612,7.77243,600534.6094001484,0
+VIV.US,D,20210824,000000,7.80077,7.93377,7.79156,7.88649,1016654.4613895915,0
+VIV.US,D,20210825,000000,7.87688,7.9527,7.81039,7.94328,700540.9685171314,0
+VIV.US,D,20210826,000000,7.87688,7.90523,7.80077,7.84834,370572.1515365569,0
+VIV.US,D,20210827,000000,7.85795,7.99085,7.81514,7.87688,960380.5141032847,0
+VIV.US,D,20210830,000000,7.87688,7.9624,7.81514,7.93377,682572.7392261889,0
+VIV.US,D,20210831,000000,8.00978,8.10462,7.93862,8.02881,1587693.40557922,0
+VIV.US,D,20210901,000000,8.04774,8.12831,8.00026,8.00978,405203.9029542342,0
+VIV.US,D,20210902,000000,7.85795,7.92445,7.81999,7.84834,456197.4692734989,0
+VIV.US,D,20210903,000000,7.81999,7.83892,7.71554,7.71554,375166.37560359057,0
+VIV.US,D,20210907,000000,7.73447,7.86737,7.71683,7.81039,685848.1293693032,0
+VIV.US,D,20210908,000000,7.66807,7.68709,7.38335,7.43091,1330673.1576084893,0
+VIV.US,D,20210909,000000,7.41179,7.73447,7.40248,7.63012,2181470.378568851,0
+VIV.US,D,20210910,000000,7.71554,7.74875,7.51625,7.6207,2251241.435699329,0
+VIV.US,D,20210913,000000,7.69651,7.83427,7.66807,7.68709,887028.3233875034,0
+VIV.US,D,20210914,000000,7.72505,7.8531,7.65866,7.72505,1688883.3853486245,0
+VIV.US,D,20210915,000000,7.69651,7.69651,7.46887,7.47829,1531602.0971147902,0
+VIV.US,D,20210916,000000,7.40248,7.49722,7.34064,7.4877,2316663.468949114,0
+VIV.US,D,20210917,000000,7.39287,7.45936,7.32646,7.40248,1869551.5242746593,0
+VIV.US,D,20210920,000000,7.36452,7.42141,7.31546,7.38335,1723211.4114325983,0
+VIV.US,D,20210921,000000,7.43091,7.63853,7.41179,7.56381,2247196.1371522592,0
+VIV.US,D,20210922,000000,7.52586,7.79156,7.521,7.74398,1828672.717904457,0
+VIV.US,D,20210923,000000,7.76301,7.82951,7.71554,7.79156,585245.4191818961,0
+VIV.US,D,20210924,000000,7.67759,7.70137,7.61595,7.63953,559638.6491074153,0
+VIV.US,D,20210927,000000,7.61119,7.66807,7.53061,7.56381,1062535.1497497165,0
+VIV.US,D,20210928,000000,7.45936,7.49256,7.279,7.29793,1877335.368872275,0
+VIV.US,D,20210929,000000,7.33588,7.40248,7.28841,7.35501,1058189.1530318232,0
+VIV.US,D,20210930,000000,7.35501,7.42141,7.32171,7.36452,1586548.128988801,0
+VIV.US,D,20211001,000000,7.48582,7.63863,7.3998,7.59087,1632096.83849588,0
+VIV.US,D,20211004,000000,7.48582,7.58146,7.39019,7.40941,665916.2804793149,0
+VIV.US,D,20211005,000000,7.41893,7.57184,7.36164,7.47631,1121927.0747138849,0
+VIV.US,D,20211006,000000,7.45708,7.47155,7.32319,7.44757,780007.0190225362,0
+VIV.US,D,20211007,000000,7.37116,7.55281,7.36164,7.48582,1164372.9423570866,0
+VIV.US,D,20211008,000000,7.53369,7.79651,7.53369,7.73437,1535717.0204061344,0
+VIV.US,D,20211011,000000,7.78224,7.85855,7.72485,7.72485,807586.4901844497,0
+VIV.US,D,20211012,000000,7.7535,7.79195,7.71524,7.73437,338761.71584289835,0
+VIV.US,D,20211013,000000,7.85855,7.98292,7.80602,7.95428,841631.9810743526,0
+VIV.US,D,20211014,000000,7.897,7.93991,7.85855,7.92564,866090.4473956358,0
+VIV.US,D,20211015,000000,7.94477,8.12642,7.93991,8.06894,1251235.3606225778,0
+VIV.US,D,20211018,000000,8.00205,8.08827,7.92564,8.00205,936059.2791619851,0
+VIV.US,D,20211019,000000,7.87788,7.91127,7.76311,7.84903,3008296.5064177234,0
+VIV.US,D,20211020,000000,7.88748,7.98292,7.8643,7.897,893496.3612240187,0
+VIV.US,D,20211021,000000,7.71524,7.76311,7.51446,7.60058,1873909.6296437485,0
+VIV.US,D,20211022,000000,7.53369,7.56233,7.28018,7.44757,6472044.791007382,0
+VIV.US,D,20211025,000000,7.61971,7.74388,7.54796,7.70573,1386653.4701037924,0
+VIV.US,D,20211026,000000,7.66758,7.67699,7.52408,7.61971,1956924.5239980323,0
+VIV.US,D,20211027,000000,7.72485,7.73437,7.56233,7.59087,2928798.166175833,0
+VIV.US,D,20211028,000000,7.67699,7.74388,7.55281,7.6102,999952.5952007737,0
+VIV.US,D,20211029,000000,7.70573,7.72485,7.5767,7.67699,2406981.8980710204,0
+VIV.US,D,20211101,000000,7.68661,7.84903,7.67699,7.83962,1175357.5070822772,0
+VIV.US,D,20211102,000000,7.77263,7.80117,7.74388,7.77263,746307.6337454215,0
+VIV.US,D,20211103,000000,7.91603,8.44662,7.88748,8.38449,2470260.7000625813,0
+VIV.US,D,20211104,000000,8.28895,8.51837,8.28895,8.38449,1450254.16040577,0
+VIV.US,D,20211105,000000,8.47051,8.69993,8.46099,8.64255,1786220.795935557,0
+VIV.US,D,20211108,000000,8.59478,8.69518,8.56614,8.65226,1988133.5633499017,0
+VIV.US,D,20211109,000000,8.63294,8.71916,8.54711,8.55663,3547694.5360301714,0
+VIV.US,D,20211110,000000,8.69031,8.76692,8.48012,8.52789,3605976.501303175,0
+VIV.US,D,20211111,000000,8.61411,8.71916,8.60449,8.64255,1085721.1986432571,0
+VIV.US,D,20211112,000000,8.57565,8.61411,8.50876,8.58516,732693.4736065161,0
+VIV.US,D,20211115,000000,8.59478,8.59478,8.55187,8.55663,397506.8370233438,0
+VIV.US,D,20211116,000000,8.49924,8.55663,8.44196,8.5375,859056.3301166353,0
+VIV.US,D,20211117,000000,8.47051,8.51837,8.42274,8.48012,920678.2650056527,0
+VIV.US,D,20211118,000000,8.48012,8.54711,8.43225,8.43225,1015551.5650782571,0
+VIV.US,D,20211119,000000,8.87217,9.00595,8.77663,8.88168,2630033.343275914,0
+VIV.US,D,20211122,000000,8.8911,8.99635,8.75731,8.77653,2695201.094850891,0
+VIV.US,D,20211123,000000,8.61411,8.6809,8.48963,8.63294,1098095.2310909447,0
+VIV.US,D,20211124,000000,8.56614,8.65226,8.5375,8.63294,1096470.6537247659,0
+VIV.US,D,20211126,000000,8.60449,8.65226,8.53274,8.63294,1745811.1997983842,0
+VIV.US,D,20211129,000000,8.62342,8.6474,8.48012,8.48012,1400053.7107386086,0
+VIV.US,D,20211130,000000,8.48012,8.54711,8.31759,8.44196,3125072.3383592525,0
+VIV.US,D,20211201,000000,8.61411,8.61411,8.31759,8.31759,1337226.965057517,0
+VIV.US,D,20211202,000000,8.52789,8.65702,8.43711,8.45148,1534568.7166529165,0
+VIV.US,D,20211203,000000,8.56614,8.62342,8.44662,8.52789,1293096.9858465914,0
+VIV.US,D,20211206,000000,8.46099,8.51837,8.35594,8.37487,861817.102584766,0
+VIV.US,D,20211207,000000,8.47051,8.48963,8.37487,8.42274,1159893.7504762416,0
+VIV.US,D,20211208,000000,8.44196,8.47051,8.29847,8.3941,1084173.3094012842,0
+VIV.US,D,20211209,000000,8.33672,8.35594,8.10105,8.17409,916426.1103343454,0
+VIV.US,D,20211210,000000,8.13603,8.35594,8.13603,8.30808,536127.6847406491,0
+VIV.US,D,20211213,000000,8.22196,8.26507,8.17409,8.20293,581687.4938446807,0
+VIV.US,D,20211214,000000,8.24108,8.28152,8.09293,8.11671,817363.2169548174,0
+VIV.US,D,20211215,000000,8.13603,8.15506,8.05942,8.1071,721008.625221666,0
+VIV.US,D,20211216,000000,8.14564,8.22196,8.08827,8.17409,1542771.318770414,0
+VIV.US,D,20211217,000000,8.21235,8.28409,8.17895,8.21235,831360.8177142905,0
+VIV.US,D,20211220,000000,8.11671,8.15506,8.04992,8.08827,537412.2108195674,0
+VIV.US,D,20211221,000000,8.09768,8.15506,8.06894,8.14564,626526.8382037331,0
+VIV.US,D,20211222,000000,8.15506,8.33186,8.13118,8.30808,1537898.5957263112,0
+VIV.US,D,20211223,000000,8.3271,8.38924,8.28409,8.37487,671095.75601986,0
+VIV.US,D,20211227,000000,8.44196,8.49924,8.37487,8.41322,878854.983843692,0
+VIV.US,D,20211228,000000,8.1838,8.22096,8.13078,8.19342,523279.39678862656,0
+VIV.US,D,20211229,000000,8.19342,8.21265,8.09788,8.12593,486902.99054734746,0
+VIV.US,D,20211230,000000,8.30917,8.37646,8.28012,8.3283,593759.8190671607,0
+VIV.US,D,20211231,000000,8.28984,8.36684,8.27052,8.33801,435088.05405663676,0
+VIV.US,D,20220103,000000,8.17409,8.1838,8.02474,8.04882,787080.4894178625,0
+VIV.US,D,20220104,000000,7.99095,8.15486,7.97648,8.06805,508141.5647100795,0
+VIV.US,D,20220105,000000,8.12593,8.23673,7.99095,8.01028,1182004.1475236379,0
+VIV.US,D,20220106,000000,7.93317,8.01028,7.89462,7.90413,670726.4421589837,0
+VIV.US,D,20220107,000000,7.8754,7.98619,7.86083,7.98133,901157.1012013823,0
+VIV.US,D,20220110,000000,7.85597,7.97648,7.80781,7.93317,622125.3435012463,0
+VIV.US,D,20220111,000000,7.89462,8.0729,7.8754,8.02959,2171743.095457439,0
+VIV.US,D,20220112,000000,8.05844,8.1838,8.03921,8.16437,858243.0323793131,0
+VIV.US,D,20220113,000000,8.12593,8.23673,8.07777,8.20313,539821.8324035952,0
+VIV.US,D,20220114,000000,8.13564,8.20313,8.11621,8.1838,620644.0518407193,0
+VIV.US,D,20220118,000000,8.26081,8.31868,8.1838,8.25129,601644.5690912834,0
+VIV.US,D,20220119,000000,8.50182,8.6367,8.47774,8.60796,880686.417334059,0
+VIV.US,D,20220120,000000,8.67535,8.72173,8.59825,8.59825,804542.1734679451,0
+VIV.US,D,20220121,000000,8.51154,8.61767,8.49697,8.5597,887508.6332174862,0
+VIV.US,D,20220124,000000,8.48259,8.53076,8.37646,8.45366,1014017.8025959457,0
+VIV.US,D,20220125,000000,8.45366,8.61767,8.42462,8.59825,809949.695272301,0
+VIV.US,D,20220126,000000,8.53076,8.60311,8.42462,8.48259,1610460.6969528785,0
+VIV.US,D,20220127,000000,8.5597,8.68972,8.5597,8.64642,596828.3530860166,0
+VIV.US,D,20220128,000000,8.71391,8.81994,8.64642,8.80061,1083750.5156643705,0
+VIV.US,D,20220131,000000,8.82956,9.04649,8.81033,9.04163,985183.0679288199,0
+VIV.US,D,20220201,000000,9.11883,9.18603,9.06096,9.15729,1287370.6028945977,0
+VIV.US,D,20220202,000000,9.04163,9.167,9.0128,9.09951,1169364.7338043798,0
+VIV.US,D,20220203,000000,9.05135,9.15729,9.05135,9.11883,531679.7735419958,0
+VIV.US,D,20220204,000000,8.97414,9.02231,8.88733,9.00318,592731.5927714662,0
+VIV.US,D,20220207,000000,8.85849,9.05085,8.85849,9.00318,722102.4400445633,0
+VIV.US,D,20220208,000000,8.99347,9.05135,8.95492,9.03202,585612.7149342366,0
+VIV.US,D,20220209,000000,9.18603,9.33131,9.03202,9.31199,1784669.879530785,0
+VIV.US,D,20220210,000000,9.19584,9.26363,9.05135,9.0898,1376835.3721085128,0
+VIV.US,D,20220211,000000,9.18603,9.36907,9.09951,9.15729,1453807.040471751,0
+VIV.US,D,20220214,000000,9.18603,9.27333,9.15729,9.20555,500622.09232977143,0
+VIV.US,D,20220215,000000,9.26363,9.32655,9.18603,9.20555,1139447.2839113094,0
+VIV.US,D,20220216,000000,9.25391,9.35936,9.25391,9.31199,593977.7747883318,0
+VIV.US,D,20220217,000000,9.20555,9.33131,9.15729,9.31199,1615011.5316865647,0
+VIV.US,D,20220218,000000,9.33131,9.3545,9.24905,9.33131,580303.0713935485,0
+VIV.US,D,20220222,000000,9.43755,9.52377,9.28285,9.34102,1108900.1841569666,0
+VIV.US,D,20220223,000000,9.60008,9.6972,9.49503,9.52377,704258.3244281759,0
+VIV.US,D,20220224,000000,9.2442,9.43755,9.17641,9.41773,1207102.3542487528,0
+VIV.US,D,20220225,000000,9.30227,9.45638,9.30227,9.39811,864904.8086346482,0
+VIV.US,D,20220228,000000,9.36907,9.48611,9.30227,9.43755,1024639.1077858676,0
+VIV.US,D,20220301,000000,9.44647,9.56737,9.29742,9.3217,875311.1852661781,0
+VIV.US,D,20220302,000000,9.16472,9.3768,9.11645,9.31001,2442069.7420163197,0
+VIV.US,D,20220303,000000,9.4544,9.52179,9.34777,9.38651,1702711.4649916189,0
+VIV.US,D,20220304,000000,9.17443,9.30514,9.1454,9.28096,1102790.3605844453,0
+VIV.US,D,20220307,000000,9.24232,9.25193,9.09714,9.13588,1005471.112974206,0
+VIV.US,D,20220308,000000,9.25193,9.40058,9.2326,9.28096,1187786.0284602453,0
+VIV.US,D,20220309,000000,9.48413,9.63774,9.4544,9.51188,1762230.530793141,0
+VIV.US,D,20220310,000000,9.34777,9.4544,9.30029,9.41574,1414872.6816694774,0
+VIV.US,D,20220311,000000,9.55052,9.71008,9.4544,9.48413,1533515.2640005976,0
+VIV.US,D,20220314,000000,9.49305,9.51881,9.33914,9.44449,1507142.6217392443,0
+VIV.US,D,20220315,000000,9.36708,9.60405,9.34777,9.49305,1702337.1058594878,0
+VIV.US,D,20220316,000000,9.57927,9.67639,9.50296,9.66647,1224033.2757556243,0
+VIV.US,D,20220317,000000,9.78242,10.0154,9.73486,9.99553,1995229.232939033,0
+VIV.US,D,20220318,000000,9.87954,10.1838,9.85973,10.1511,2266560.8975455505,0
+VIV.US,D,20220321,000000,10.2839,10.4107,10.1214,10.3325,3661801.4194416003,0
+VIV.US,D,20220322,000000,10.4008,10.5168,10.2888,10.4781,1491041.1428379728,0
+VIV.US,D,20220323,000000,10.4494,10.6426,10.4395,10.604,5285239.563292381,0
+VIV.US,D,20220324,000000,10.6615,10.8547,10.5653,10.6139,4562306.671588036,0
+VIV.US,D,20220325,000000,10.7001,10.8547,10.6853,10.8161,2005277.3953066294,0
+VIV.US,D,20220328,000000,10.8071,10.8071,10.5941,10.71,1938794.8460246949,0
+VIV.US,D,20220329,000000,10.8448,10.8785,10.6139,10.6903,1355908.595713588,0
+VIV.US,D,20220330,000000,10.6615,10.7486,10.604,10.7199,852453.0790086522,0
+VIV.US,D,20220331,000000,10.7685,10.9321,10.7486,10.8636,1457870.5019955132,0
+VIV.US,D,20220401,000000,11.0629,11.266,11.0143,11.2372,15654110.656851057,0
+VIV.US,D,20220404,000000,11.3047,11.3394,11.1164,11.3047,3140041.658375634,0
+VIV.US,D,20220405,000000,11.2571,11.4017,11.1599,11.3145,1904881.5412434705,0
+VIV.US,D,20220406,000000,11.1302,11.3482,11.1302,11.2858,1608630.2725167745,0
+VIV.US,D,20220407,000000,11.1401,11.1787,11.0044,11.0341,2814615.6036945316,0
+VIV.US,D,20220408,000000,10.9657,11.0479,10.9073,10.9856,1658507.8248192864,0
+VIV.US,D,20220411,000000,10.9944,11.0479,10.9171,11.0341,1709196.6567507049,0
+VIV.US,D,20220412,000000,11.1114,11.1501,10.8983,10.9856,1849911.292067169,0
+VIV.US,D,20220413,000000,10.9756,11.1015,10.9419,10.9856,1337267.3272281357,0
+VIV.US,D,20220414,000000,10.8983,11.0192,10.8448,10.9944,722948.0275183505,0
+VIV.US,D,20220418,000000,11.0143,11.1282,11.0143,11.043,1013089.4726725152,0
+VIV.US,D,20220419,000000,11.0044,11.0143,10.8934,10.9469,1188588.226600655,0
+VIV.US,D,20220420,000000,10.9469,11.0242,10.8022,10.9944,1443464.234258828,0
+VIV.US,D,20220421,000000,11.0629,11.0916,10.8201,10.8498,806481.5757646397,0
+VIV.US,D,20220422,000000,10.7636,10.7903,10.5257,10.5406,1381518.3929509178,0
+VIV.US,D,20220425,000000,10.5108,10.6565,10.3315,10.6565,3352195.3175220722,0
+VIV.US,D,20220426,000000,10.4722,10.5495,10.3662,10.3949,3388524.2982129212,0
+VIV.US,D,20220427,000000,10.39,10.39,10.1234,10.38,7561736.618182168,0
+VIV.US,D,20220428,000000,10.2908,10.5287,10.2314,10.4791,2206277.9776656707,0
+VIV.US,D,20220429,000000,10.6178,10.6922,10.4692,10.489,1348023.8456894753,0
+VIV.US,D,20220502,000000,10.277,10.3513,10.0094,10.0986,1945899.597102223,0
+VIV.US,D,20220503,000000,10.1481,10.3562,10.1481,10.3463,1207773.3753347767,0
+VIV.US,D,20220504,000000,10.2274,10.5891,10.1977,10.5643,1460442.5813161486,0
+VIV.US,D,20220505,000000,10.3165,10.3364,9.97959,10.049,987437.2951560906,0
+VIV.US,D,20220506,000000,9.82108,10.0887,9.78144,9.93009,1606457.7786849942,0
+VIV.US,D,20220509,000000,9.79135,9.91027,9.74179,9.77152,2005536.722252602,0
+VIV.US,D,20220510,000000,9.8409,9.94991,9.7963,9.82108,1767727.8584270512,0
+VIV.US,D,20220511,000000,9.66251,9.73188,9.39633,9.42467,1972253.0673325502,0
+VIV.US,D,20220512,000000,9.4643,9.67242,9.4544,9.64269,1373533.7465545414,0
+VIV.US,D,20220513,000000,9.60305,9.78144,9.60305,9.67242,1383042.0648904995,0
+VIV.US,D,20220516,000000,9.71206,9.75666,9.60305,9.71206,1025449.3783604412,0
+VIV.US,D,20220517,000000,9.95982,10.1085,9.88549,10.0192,920083.9320437646,0
+VIV.US,D,20220518,000000,9.95982,10.0242,9.84585,9.92018,2066125.3855746705,0
+VIV.US,D,20220519,000000,9.95982,10.2075,9.95982,10.1283,921331.1231148931,0
+VIV.US,D,20220520,000000,10.1481,10.2472,10.0887,10.2274,1508980.109555179,0
+VIV.US,D,20220523,000000,10.3463,10.718,10.3463,10.6833,1343770.681963915,0
+VIV.US,D,20220524,000000,10.6338,10.7229,10.4455,10.6931,1100873.1574815058,0
+VIV.US,D,20220525,000000,10.6238,10.8468,10.604,10.7923,972810.0445354655,0
+VIV.US,D,20220526,000000,10.713,10.9063,10.6635,10.8022,1265029.1324205513,0
+VIV.US,D,20220527,000000,10.7328,10.827,10.6733,10.7923,941449.6470438406,0
+VIV.US,D,20220531,000000,10.8716,10.9409,10.6238,10.6436,1514867.941189548,0
+VIV.US,D,20220601,000000,10.5842,10.6139,10.3612,10.4355,707343.0033152592,0
+VIV.US,D,20220602,000000,10.5445,10.6338,10.3958,10.6139,829772.5663017089,0
+VIV.US,D,20220603,000000,10.485,10.5346,10.4256,10.4653,1563363.0891494935,0
+VIV.US,D,20220606,000000,10.4455,10.4752,10.0689,10.0986,835294.1112379702,0
+VIV.US,D,20220607,000000,9.86071,9.86071,9.63278,9.82108,1783372.2357463879,0
+VIV.US,D,20220608,000000,9.69225,9.71702,9.49404,9.59315,1455406.3914812051,0
+VIV.US,D,20220609,000000,9.5535,9.61791,9.39989,9.40484,1310720.1185789788,0
+VIV.US,D,20220610,000000,9.2562,9.39176,9.22647,9.34538,1869890.5665076368,0
+VIV.US,D,20220613,000000,9.0233,9.09267,8.90438,8.90933,1793679.7250599568,0
+VIV.US,D,20220614,000000,8.96879,9.05303,8.90933,8.94897,2322355.544056087,0
+VIV.US,D,20220615,000000,9.08772,9.24628,9.02826,9.21655,2128353.7620767117,0
+VIV.US,D,20220616,000000,9.10754,9.10754,8.84987,8.84987,825617.2808398063,0
+VIV.US,D,20220617,000000,8.85979,8.90438,8.71113,8.72104,4462019.795385438,0
+VIV.US,D,20220621,000000,8.80032,9.17196,8.80032,9.09762,2180108.155311544,0
+VIV.US,D,20220622,000000,8.94897,9.13727,8.89942,9.02826,1053050.039661917,0
+VIV.US,D,20220623,000000,9.04808,9.17196,8.89942,8.91924,982092.3347161488,0
+VIV.US,D,20220624,000000,8.85979,8.96384,8.81023,8.85979,829657.5341155304,0
+VIV.US,D,20220627,000000,8.86969,8.98862,8.83005,8.90933,675553.7577611629,0
+VIV.US,D,20220628,000000,8.96879,8.9787,8.71608,8.7805,1129119.6135123812,0
+VIV.US,D,20220629,000000,8.81023,8.83996,8.66158,8.74086,2554996.0319380756,0
+VIV.US,D,20220630,000000,8.7805,9.08276,8.66158,8.9787,3421008.782155363,0
+VIV.US,D,20220701,000000,8.86712,9.02653,8.71767,8.97671,1973963.970275888,0
+VIV.US,D,20220705,000000,8.74756,8.74756,8.5483,8.64793,1424904.425174552,0
+VIV.US,D,20220706,000000,8.63797,8.79738,8.55826,8.76749,1637383.4461819213,0
+VIV.US,D,20220707,000000,8.71767,8.91693,8.68778,8.91693,974805.4981172873,0
+VIV.US,D,20220708,000000,8.91693,9.12616,8.85716,9.02653,1395531.9060159568,0
+VIV.US,D,20220711,000000,8.86712,9.03649,8.86712,8.88704,2602769.1420745156,0
+VIV.US,D,20220712,000000,8.8173,8.92192,8.74756,8.80734,1145455.9801889232,0
+VIV.US,D,20220713,000000,8.76749,8.90697,8.75752,8.77745,875377.1520138974,0
+VIV.US,D,20220714,000000,8.63797,8.73262,8.59313,8.71767,923328.3114686107,0
+VIV.US,D,20220715,000000,8.76749,8.76749,8.628,8.7376,858298.0518907886,0
+VIV.US,D,20220718,000000,8.82727,8.83723,8.65789,8.69775,878112.2570818025,0
+VIV.US,D,20220719,000000,8.7376,8.83723,8.69276,8.8173,1012894.2199950337,0
+VIV.US,D,20220720,000000,8.88704,8.91195,8.56823,8.57819,787717.2855146127,0
+VIV.US,D,20220721,000000,8.52837,8.59812,8.40882,8.58815,955299.431368786,0
+VIV.US,D,20220722,000000,8.59812,8.68778,8.43871,8.50845,1171609.606887786,0
+VIV.US,D,20220725,000000,8.60808,8.69775,8.57819,8.61804,947173.4091193333,0
+VIV.US,D,20220726,000000,8.628,8.72764,8.628,8.65789,1312932.7366735076,0
+VIV.US,D,20220727,000000,8.61804,8.628,8.37893,8.5483,1253914.6897036678,0
+VIV.US,D,20220728,000000,8.57819,8.72764,8.53834,8.67782,1267390.4770951145,0
+VIV.US,D,20220729,000000,8.61804,8.69775,8.59313,8.64793,1046713.1668420029,0
+VIV.US,D,20220801,000000,8.58815,8.74756,8.4686,8.58815,1119772.088965943,0
+VIV.US,D,20220802,000000,8.52837,8.57819,8.40882,8.40882,1236381.9134371853,0
+VIV.US,D,20220803,000000,8.44867,8.51841,8.32911,8.44867,1263681.7749938634,0
+VIV.US,D,20220804,000000,8.57819,8.77745,8.5483,8.64793,1287996.6081204684,0
+VIV.US,D,20220805,000000,8.61804,8.84719,8.59812,8.79738,1353971.3571914642,0
+VIV.US,D,20220808,000000,8.88704,8.96675,8.8173,8.91693,1286898.5512601794,0
+VIV.US,D,20220809,000000,9.03649,9.10623,8.93188,9.02653,1331411.0061414456,0
+VIV.US,D,20220810,000000,9.1959,9.22081,9.09627,9.13612,964109.9826664265,0
+VIV.US,D,20220811,000000,9.15605,9.1959,8.90697,8.9269,857935.7132010588,0
+VIV.US,D,20220812,000000,9.04645,9.12616,9.01656,9.04645,776558.0568375603,0
+VIV.US,D,20220815,000000,8.9269,8.9269,8.81232,8.85716,783106.2496680234,0
+VIV.US,D,20220816,000000,8.77745,8.84719,8.7376,8.79738,695382.1458387034,0
+VIV.US,D,20220817,000000,8.71767,8.90199,8.70273,8.79738,1353290.842976404,0
+VIV.US,D,20220818,000000,8.72764,8.74756,8.5483,8.61804,715586.7935513374,0
+VIV.US,D,20220819,000000,8.5483,8.60808,8.49849,8.59812,503788.2867590286,0
+VIV.US,D,20220822,000000,8.53834,8.69276,8.52339,8.63797,944278.7144346221,0
+VIV.US,D,20220823,000000,8.59812,8.67782,8.57819,8.66786,773568.009866078,0
+VIV.US,D,20220824,000000,8.61804,8.65789,8.50845,8.52837,819325.0630167765,0
+VIV.US,D,20220825,000000,8.45863,8.5483,8.36897,8.39885,536845.4190201117,0
+VIV.US,D,20220826,000000,8.40882,8.43871,8.28926,8.32911,790928.1483080909,0
+VIV.US,D,20220829,000000,8.2793,8.47647,8.25439,8.40882,1076973.9678299911,0
+VIV.US,D,20220830,000000,8.44867,8.4686,8.23945,8.23945,830797.4486777504,0
+VIV.US,D,20220831,000000,8.1697,8.22948,8.0352,8.09,927748.6427416578,0
+VIV.US,D,20220901,000000,8.07,8.07,7.89,7.93,1103864,0
+VIV.US,D,20220902,000000,8.03,8.14,8,8,960079,0
+VIV.US,D,20220906,000000,8.01,8.09,7.98,8.02,1143936,0
+VIV.US,D,20220907,000000,8,8.07,7.92,8.06,947255,0
+VIV.US,D,20220908,000000,8.11,8.14,7.99,8.08,1343583,0
+VIV.US,D,20220909,000000,8.24,8.38,8.22,8.31,1304447,0
+VIV.US,D,20220912,000000,8.31,8.4,8.28,8.37,752847,0
+VIV.US,D,20220913,000000,8.19,8.235,7.97,7.97,842033,0
+VIV.US,D,20220914,000000,8.01,8.1575,7.98,7.99,850153,0
+VIV.US,D,20220915,000000,7.98,7.99,7.89,7.92,612253,0
+VIV.US,D,20220916,000000,7.81,7.86,7.755,7.82,2049429,0
+VIV.US,D,20220919,000000,7.71,7.99,7.69,7.97,786059,0
+VIV.US,D,20220920,000000,7.87,8.0272,7.83,7.98,600736,0
+VIV.US,D,20220921,000000,7.98,8.07,7.9,7.94,1407325,0
+VIV.US,D,20220922,000000,7.95,8.3,7.95,8.24,1401490,0
+VIV.US,D,20220923,000000,8.13,8.13,7.93,8,1107790,0
+VIV.US,D,20220926,000000,7.83,7.86,7.575,7.6,1644028,0
+VIV.US,D,20220927,000000,7.63,7.69,7.53,7.53,981927,0
+VIV.US,D,20220928,000000,7.57,7.71,7.56,7.7,1654637,0
+VIV.US,D,20220929,000000,7.49,7.57,7.385,7.5,2527005,0
+VIV.US,D,20220930,000000,7.5,7.59,7.45,7.52,1009667,0
+VIV.US,D,20221003,000000,7.8,8.16,7.76,8.13,1696957,0
+VIV.US,D,20221004,000000,8.23,8.24,7.935,7.98,1394135,0
+VIV.US,D,20221005,000000,7.87,7.88,7.715,7.78,1498541,0
+VIV.US,D,20221006,000000,7.67,7.7529,7.6346,7.66,835546,0
+VIV.US,D,20221007,000000,7.66,7.72,7.61,7.7,854953,0
+VIV.US,D,20221010,000000,7.76,7.8,7.685,7.74,850528,0
+VIV.US,D,20221011,000000,7.77,7.83,7.58,7.63,1299684,0
+VIV.US,D,20221012,000000,7.64,7.64,7.5,7.51,725864,0
+VIV.US,D,20221013,000000,7.45,7.6664,7.42,7.62,2029363,0
+VIV.US,D,20221014,000000,7.59,7.635,7.395,7.4,988592,0
+VIV.US,D,20221017,000000,7.51,7.57,7.43,7.44,1612774,0
+VIV.US,D,20221018,000000,7.53,7.57,7.425,7.53,1039178,0
+VIV.US,D,20221019,000000,7.51,7.78,7.475,7.78,1831038,0
+VIV.US,D,20221020,000000,7.79,7.91,7.69,7.71,1982253,0
+VIV.US,D,20221021,000000,7.69,7.84,7.64,7.8,1110951,0
+VIV.US,D,20221024,000000,7.6,7.69,7.505,7.51,1786896,0
+VIV.US,D,20221025,000000,7.48,7.59,7.44,7.49,1105419,0
+VIV.US,D,20221026,000000,7.57,7.67,7.43,7.44,1197091,0
+VIV.US,D,20221027,000000,7.52,7.85,7.51,7.73,1717582,0
+VIV.US,D,20221028,000000,7.67,7.76,7.64,7.72,1050888,0
+VIV.US,D,20221031,000000,7.67,8.03,7.655,7.99,2035295,0
+VIV.US,D,20221101,000000,7.99,8.105,7.93,7.99,1362938,0
+VIV.US,D,20221102,000000,7.98,8,7.84,7.84,1067318,0
+VIV.US,D,20221103,000000,7.8,8.18,7.785,8.14,2327033,0
+VIV.US,D,20221104,000000,8.3,8.32,8.185,8.21,1461306,0
+VIV.US,D,20221107,000000,8.12,8.14,7.86,7.92,2331334,0
+VIV.US,D,20221108,000000,7.91,8.045,7.86,8.02,1762220,0
+VIV.US,D,20221109,000000,8.01,8.05,7.89,7.9,1984202,0
+VIV.US,D,20221110,000000,7.6,7.67,7.425,7.53,2448633,0
+VIV.US,D,20221111,000000,7.77,7.83,7.67,7.74,2734020,0
+VIV.US,D,20221114,000000,7.71,7.73,7.56,7.59,1909660,0
+VIV.US,D,20221115,000000,7.75,7.76,7.51,7.57,1952298,0
+VIV.US,D,20221116,000000,7.52,7.54,7.2501,7.29,2247247,0
+VIV.US,D,20221117,000000,7.03,7.21,6.98,7.18,3254407,0
+VIV.US,D,20221118,000000,7.32,7.33,7.15,7.22,4452472,0
+VIV.US,D,20221121,000000,7.45,7.49,7.24,7.31,4064967,0
+VIV.US,D,20221122,000000,7.22,7.265,7.15,7.24,4654742,0
+VIV.US,D,20221123,000000,7.19,7.285,7.17,7.25,2276235,0
+VIV.US,D,20221125,000000,7.26,7.3,7.195,7.26,1599642,0
+VIV.US,D,20221128,000000,7.24,7.25,7.09,7.13,4087740,0
+VIV.US,D,20221129,000000,7.21,7.35,7.205,7.24,4397586,0
+VIV.US,D,20221130,000000,7.23,7.33,7.15,7.31,5063168,0
+VIV.US,D,20221201,000000,7.35,7.46,7.2812,7.39,3922747,0
+VIV.US,D,20221202,000000,7.54,7.58,7.43,7.51,2357347,0
+VIV.US,D,20221205,000000,7.4,7.455,7.23,7.25,3238171,0
+VIV.US,D,20221206,000000,7.33,7.34,7.18,7.26,2737919,0
+VIV.US,D,20221207,000000,7.27,7.345,7.26,7.32,1647965,0
+VIV.US,D,20221208,000000,7.28,7.3,7.065,7.12,2285022,0
+VIV.US,D,20221209,000000,7.06,7.22,7.04,7.14,2583808,0
+VIV.US,D,20221212,000000,7.03,7.08,6.93,7.07,2753983,0
+VIV.US,D,20221213,000000,7.1,7.205,6.95,6.99,3431159,0
+VIV.US,D,20221214,000000,6.91,7.1,6.795,7.04,3279264,0
+VIV.US,D,20221215,000000,7.04,7.125,6.93,6.94,2185844,0
+VIV.US,D,20221216,000000,7.02,7.035,6.865,6.92,2836405,0
+VIV.US,D,20221219,000000,6.95,7.065,6.875,6.93,2043236,0
+VIV.US,D,20221220,000000,7.11,7.28,7.09,7.23,3641726,0
+VIV.US,D,20221221,000000,7.28,7.29,7.2,7.21,1223597,0
+VIV.US,D,20221222,000000,7.25,7.3,7.18,7.27,1810623,0
+VIV.US,D,20221223,000000,7.37,7.47,7.36,7.42,1309661,0
+VIV.US,D,20221227,000000,7.08,7.13,7.02,7.08,1461909,0
+VIV.US,D,20221228,000000,7.14,7.205,7.09,7.15,1083807,0
+VIV.US,D,20221229,000000,7.28,7.37,7.22,7.24,1329202,0
+VIV.US,D,20221230,000000,7.22,7.34,7.105,7.15,1291515,0
+VIV.US,D,20230103,000000,6.72,6.77,6.49,6.49,2972689,0
+VIV.US,D,20230104,000000,6.54,6.74,6.535,6.68,3066777,0
+VIV.US,D,20230105,000000,6.79,6.955,6.77,6.93,1768725,0
+VIV.US,D,20230106,000000,7.07,7.3,7.045,7.3,2018028,0
+VIV.US,D,20230109,000000,7.22,7.27,7.145,7.18,1764115,0
+VIV.US,D,20230110,000000,7.22,7.39,7.21,7.36,1827980,0
+VIV.US,D,20230111,000000,7.39,7.46,7.3,7.44,2563808,0
+VIV.US,D,20230112,000000,7.47,7.63,7.36,7.58,2141386,0
+VIV.US,D,20230113,000000,7.5,7.525,7.37,7.44,3800274,0
+VIV.US,D,20230117,000000,7.45,7.69,7.44,7.61,4729901,0
+VIV.US,D,20230118,000000,7.7,7.74,7.49,7.66,3854408,0
+VIV.US,D,20230119,000000,7.62,7.72,7.515,7.72,1631217,0
+VIV.US,D,20230120,000000,7.53,7.58,7.48,7.58,1896530,0
+VIV.US,D,20230123,000000,7.59,7.79,7.545,7.76,3491128,0
+VIV.US,D,20230124,000000,7.91,7.92,7.735,7.81,2976186,0
+VIV.US,D,20230125,000000,7.75,7.87,7.72,7.87,1554671,0
+VIV.US,D,20230126,000000,7.86,7.92,7.79,7.92,1060976,0
+VIV.US,D,20230127,000000,7.87,7.895,7.8,7.86,873185,0
+VIV.US,D,20230130,000000,7.93,7.96,7.8424,7.85,1521977,0
+VIV.US,D,20230131,000000,8.11,8.16,8.02,8.13,5354439,0
+VIV.US,D,20230201,000000,8,8.02,7.83,7.92,2797660,0
+VIV.US,D,20230202,000000,7.99,7.99,7.75,7.8,5269989,0
+VIV.US,D,20230203,000000,7.72,7.75,7.52,7.54,1636697,0
+VIV.US,D,20230206,000000,7.42,7.48,7.365,7.48,2071404,0
+VIV.US,D,20230207,000000,7.46,7.49,7.28,7.33,1782981,0
+VIV.US,D,20230208,000000,7.42,7.46,7.3,7.43,2563649,0
+VIV.US,D,20230209,000000,7.41,7.43,7.21,7.26,2390349,0
+VIV.US,D,20230210,000000,7.38,7.48,7.345,7.44,2296492,0
+VIV.US,D,20230213,000000,7.44,7.55,7.44,7.53,1286658,0
+VIV.US,D,20230214,000000,7.62,7.68,7.47,7.55,3209938,0
+VIV.US,D,20230215,000000,7.62,7.63,7.44,7.58,3722315,0
+VIV.US,D,20230216,000000,7.525,7.795,7.41,7.7,2300604,0
+VIV.US,D,20230217,000000,7.82,7.97,7.78,7.94,2077841,0
+VIV.US,D,20230221,000000,7.97,7.97,7.64,7.72,1841425,0
+VIV.US,D,20230222,000000,7.73,7.81,7.62,7.67,2297474,0
+VIV.US,D,20230223,000000,7.7,7.72,7.61,7.65,2028188,0
+VIV.US,D,20230224,000000,7.6,7.62,7.45,7.53,1524703,0
+VIV.US,D,20230227,000000,7.54,7.6,7.5,7.55,1255293,0
+VIV.US,D,20230228,000000,7.51,7.535,7.42,7.45,1317498,0
+VIV.US,D,20230301,000000,7.44,7.46,7.385,7.44,1346076,0
+VIV.US,D,20230302,000000,7.38,7.42,7.34,7.37,1353764,0
+VIV.US,D,20230303,000000,7.3,7.37,7.28,7.3,1997771,0
+VIV.US,D,20230306,000000,7.33,7.495,7.26,7.46,1714742,0
+VIV.US,D,20230307,000000,7.52,7.54,7.405,7.47,1679378,0
+VIV.US,D,20230308,000000,7.56,7.64,7.445,7.56,2884060,0
+VIV.US,D,20230309,000000,7.55,7.685,7.545,7.58,2613257,0
+VIV.US,D,20230310,000000,7.43,7.52,7.38,7.41,1215404,0
+VIV.US,D,20230313,000000,7.31,7.43,7.31,7.34,1496189,0
+VIV.US,D,20230314,000000,7.46,7.505,7.4,7.46,1476384,0
+VIV.US,D,20230315,000000,7.34,7.54,7.31,7.51,1502274,0
+VIV.US,D,20230316,000000,7.53,7.67,7.46,7.6,2711109,0
+VIV.US,D,20230317,000000,7.43,7.49,7.3,7.38,3516947,0
+VIV.US,D,20230320,000000,7.35,7.41,7.3,7.39,1686193,0
+VIV.US,D,20230321,000000,7.34,7.36,7.26,7.31,1455786,0
+VIV.US,D,20230322,000000,7.27,7.43,7.21,7.28,1505686,0
+VIV.US,D,20230323,000000,7.42,7.46,7.21,7.23,1387029,0
+VIV.US,D,20230324,000000,7.2,7.43,7.155,7.38,1466188,0
+VIV.US,D,20230327,000000,7.46,7.54,7.43,7.49,1595924,0
+VIV.US,D,20230328,000000,7.59,7.675,7.57,7.63,1293231,0
+VIV.US,D,20230329,000000,7.66,7.785,7.635,7.69,1368066,0
+VIV.US,D,20230330,000000,7.87,7.89,7.72,7.78,1711259,0
+VIV.US,D,20230331,000000,7.82,7.83,7.53,7.57,1922194,0
+VIV.US,D,20230403,000000,7.37,7.505,7.28,7.45,1782728,0
+VIV.US,D,20230404,000000,7.53,7.66,7.505,7.6,1703614,0
+VIV.US,D,20230405,000000,7.66,7.81,7.56,7.65,1984922,0
+VIV.US,D,20230406,000000,7.67,7.75,7.595,7.75,1530135,0
+VIV.US,D,20230410,000000,7.68,7.77,7.675,7.76,997435,0
+VIV.US,D,20230411,000000,7.97,8,7.885,7.97,2334808,0
+VIV.US,D,20230412,000000,8.08,8.245,8.03,8.14,6893367,0
+VIV.US,D,20230413,000000,8.21,8.295,8.2,8.2,2274691,0
+VIV.US,D,20230414,000000,8.01,8.18,7.9703,8.14,1694824,0
+VIV.US,D,20230417,000000,8.17,8.25,8.16,8.22,2371740,0
+VIV.US,D,20230418,000000,8.13,8.185,8.105,8.14,1642314,0
+VIV.US,D,20230419,000000,8.05,8.125,7.98,7.99,1372749,0
+VIV.US,D,20230420,000000,7.91,8.08,7.9,8.06,2254289,0
+VIV.US,D,20230421,000000,8.09,8.09,7.925,7.99,556992,0
+VIV.US,D,20230424,000000,8,8,7.91,7.96,1206819,0
+VIV.US,D,20230425,000000,7.93,7.98,7.875,7.9,1088130,0
+VIV.US,D,20230426,000000,7.95,8.01,7.9,7.9,906334,0
+VIV.US,D,20230427,000000,8.04,8.235,8.02,8.23,1813847,0
+VIV.US,D,20230428,000000,8.14,8.2401,8.105,8.17,1232706,0
+VIV.US,D,20230501,000000,8.18,8.205,8.105,8.12,444104,0
+VIV.US,D,20230502,000000,8.13,8.19,8.05,8.09,991522,0
+VIV.US,D,20230503,000000,8.11,8.205,8.05,8.15,2198641,0
+VIV.US,D,20230504,000000,8.23,8.28,8.07,8.15,1307500,0
+VIV.US,D,20230505,000000,8.28,8.435,8.2,8.31,2143507,0
+VIV.US,D,20230508,000000,8.34,8.405,8.14,8.18,2350072,0
+VIV.US,D,20230509,000000,8.11,8.16,8.02,8.14,2462350,0
+VIV.US,D,20230510,000000,8.3,8.415,8.19,8.32,2425330,0
+VIV.US,D,20230511,000000,8.35,8.44,8.34,8.4,902401,0
+VIV.US,D,20230512,000000,8.29,8.42,8.25,8.4,1326468,0
+VIV.US,D,20230515,000000,8.44,8.51,8.39,8.5,818416,0
+VIV.US,D,20230516,000000,8.61,8.63,8.39,8.4,1385124,0
+VIV.US,D,20230517,000000,8.42,8.42,8.31,8.34,1090200,0
+VIV.US,D,20230518,000000,8.32,8.435,8.29,8.34,1017910,0
+VIV.US,D,20230519,000000,8.3,8.37,8.26,8.29,820774,0
+VIV.US,D,20230522,000000,8.4,8.43,8.265,8.31,1362855,0
+VIV.US,D,20230523,000000,8.34,8.435,8.32,8.33,1089481,0
+VIV.US,D,20230524,000000,8.33,8.37,8.23,8.24,990801,0
+VIV.US,D,20230525,000000,8.32,8.3775,8.225,8.34,2082224,0
+VIV.US,D,20230526,000000,8.33,8.41,8.3,8.38,1145042,0
+VIV.US,D,20230530,000000,8.15,8.22,8.11,8.12,1683205,0
+VIV.US,D,20230531,000000,8.06,8.06,7.87,7.92,2551697,0
+VIV.US,D,20230601,000000,7.89,8.13,7.88,8.08,2106627,0
+VIV.US,D,20230602,000000,8.16,8.36,8.13,8.34,2758371,0
+VIV.US,D,20230605,000000,8.37,8.43,8.335,8.35,1291050,0
+VIV.US,D,20230606,000000,8.29,8.665,8.29,8.63,1593211,0
+VIV.US,D,20230607,000000,8.63,8.7,8.6,8.63,3118644,0
+VIV.US,D,20230608,000000,8.69,8.89,8.69,8.88,2526865,0
+VIV.US,D,20230609,000000,8.83,9.085,8.82,8.98,3481321,0
+VIV.US,D,20230612,000000,8.95,9.06,8.88,9.06,2096192,0
+VIV.US,D,20230613,000000,9.11,9.11,8.77,8.8,2922919,0
+VIV.US,D,20230614,000000,8.87,9.2,8.87,9.17,1930443,0
+VIV.US,D,20230615,000000,9.18,9.235,9.12,9.18,1559013,0
+VIV.US,D,20230616,000000,9.02,9.09,8.96,8.99,4340827,0
+VIV.US,D,20230620,000000,8.97,9.04,8.93,9,1736833,0
+VIV.US,D,20230621,000000,9.04,9.24,9.03,9.14,2554799,0
+VIV.US,D,20230622,000000,9.07,9.08,8.9,8.92,1154094,0
+VIV.US,D,20230623,000000,8.92,9.005,8.91,8.93,1064850,0
+VIV.US,D,20230626,000000,8.91,8.95,8.85,8.93,673269,0
+VIV.US,D,20230627,000000,9.04,9.065,8.83,8.89,1664820,0
+VIV.US,D,20230628,000000,8.83,8.91,8.78,8.91,1582787,0
+VIV.US,D,20230629,000000,8.87,8.965,8.81,8.94,1252685,0
+VIV.US,D,20230630,000000,9.03,9.17,9,9.13,1836563,0
+VIV.US,D,20230703,000000,9.07,9.12,9.04,9.11,618370,0
+VIV.US,D,20230705,000000,8.9,8.95,8.81,8.89,1965714,0
+VIV.US,D,20230706,000000,8.77,8.79,8.59,8.66,1162880,0
+VIV.US,D,20230707,000000,8.67,8.795,8.67,8.73,1110776,0
+VIV.US,D,20230710,000000,8.66,8.68,8.57,8.61,1012780,0
+VIV.US,D,20230711,000000,8.47,8.56,8.42,8.56,1327315,0
+VIV.US,D,20230712,000000,8.64,8.68,8.57,8.58,1757589,0
+VIV.US,D,20230713,000000,8.68,8.69,8.61,8.63,1463832,0
+VIV.US,D,20230714,000000,8.6,8.6,8.43,8.45,1572782,0
+VIV.US,D,20230717,000000,8.4,8.475,8.36,8.45,1518419,0
+VIV.US,D,20230718,000000,8.46,8.562,8.33,8.34,1523723,0
+VIV.US,D,20230719,000000,8.38,8.465,8.375,8.44,890433,0
+VIV.US,D,20230720,000000,8.5,8.535,8.43,8.52,817793,0
+VIV.US,D,20230721,000000,8.67,8.77,8.66,8.67,1143329,0
+VIV.US,D,20230724,000000,8.64,8.795,8.62,8.71,2283393,0
+VIV.US,D,20230725,000000,8.78,8.79,8.69,8.73,1256864,0
+VIV.US,D,20230726,000000,8.93,9.28,8.925,9.26,2070881,0
+VIV.US,D,20230727,000000,9.22,9.22,8.92,8.95,986148,0
+VIV.US,D,20230728,000000,9.02,9.045,8.96,9.01,552733,0
+VIV.US,D,20230731,000000,9.02,9.06,8.92,8.98,1064295,0
+VIV.US,D,20230801,000000,8.84,8.955,8.78,8.94,1520927,0
+VIV.US,D,20230802,000000,8.99,9.01,8.9,8.94,992812,0
+VIV.US,D,20230803,000000,8.74,8.82,8.6793,8.75,1868892,0
+VIV.US,D,20230804,000000,8.8,8.94,8.76,8.77,809112,0
+VIV.US,D,20230807,000000,8.81,8.83,8.715,8.75,1494606,0
+VIV.US,D,20230808,000000,8.71,8.81,8.66,8.76,754667,0
+VIV.US,D,20230809,000000,8.76,8.775,8.65,8.68,1249752,0
+VIV.US,D,20230810,000000,8.82,8.865,8.73,8.75,912162,0
+VIV.US,D,20230811,000000,8.79,8.84,8.68,8.69,596475,0
+VIV.US,D,20230814,000000,8.61,8.645,8.53,8.57,692359,0
+VIV.US,D,20230815,000000,8.56,8.59,8.475,8.49,1021445,0
+VIV.US,D,20230816,000000,8.54,8.54,8.42,8.51,1648018,0
+VIV.US,D,20230817,000000,8.49,8.58,8.455,8.54,1404767,0
+VIV.US,D,20230818,000000,8.47,8.68,8.45,8.63,1028260,0
+VIV.US,D,20230821,000000,8.54,8.55,8.432,8.49,512752,0
+VIV.US,D,20230822,000000,8.53,8.575,8.49,8.55,670543,0
+VIV.US,D,20230823,000000,8.57,8.705,8.54,8.66,870866,0
+VIV.US,D,20230824,000000,8.59,8.655,8.56,8.59,265913,0
+VIV.US,D,20230825,000000,8.54,8.56,8.39,8.52,803541,0
+VIV.US,D,20230828,000000,8.51,8.61,8.49,8.6,658317,0
+VIV.US,D,20230829,000000,8.67,8.84,8.635,8.81,500659,0
+VIV.US,D,20230830,000000,8.84,8.85,8.665,8.69,476715,0
+VIV.US,D,20230831,000000,8.62,8.68,8.43,8.44,1030369,0
+VIV.US,D,20230901,000000,8.53,8.535,8.3601,8.45,1247166,0
+VIV.US,D,20230905,000000,8.36,8.5001,8.36,8.37,666219,0
+VIV.US,D,20230906,000000,8.43,8.595,8.38,8.38,517683,0
+VIV.US,D,20230907,000000,8.34,8.35,8.24,8.27,529425,0
+VIV.US,D,20230908,000000,8.4,8.5289,8.395,8.42,589220,0
+VIV.US,D,20230911,000000,8.51,8.645,8.44,8.6,1326142,0
+VIV.US,D,20230912,000000,8.64,8.6989,8.6,8.64,628927,0
+VIV.US,D,20230913,000000,8.68,8.8,8.68,8.71,391743,0
+VIV.US,D,20230914,000000,8.75,8.91,8.75,8.9,662021,0
+VIV.US,D,20230915,000000,8.97,8.97,8.86,8.87,1048490,0
+VIV.US,D,20230918,000000,9.06,9.24,9,9.15,1170426,0
+VIV.US,D,20230919,000000,9.23,9.305,9.12,9.15,1040126,0
+VIV.US,D,20230920,000000,9.24,9.26,9.1613,9.2,737772,0
+VIV.US,D,20230921,000000,9.05,9.098,8.95,8.99,1005632,0
+VIV.US,D,20230922,000000,8.96,9.03,8.92,8.95,551941,0
+VIV.US,D,20230925,000000,8.87,8.925,8.84,8.88,595612,0
+VIV.US,D,20230926,000000,8.87,8.925,8.815,8.82,476435,0
+VIV.US,D,20230927,000000,8.82,8.82,8.51,8.59,1004716,0
+VIV.US,D,20230928,000000,8.61,8.66,8.55,8.56,2237597,0
+VIV.US,D,20230929,000000,8.67,8.7,8.53,8.55,1802635,0
+VIV.US,D,20231002,000000,8.57,8.66,8.491,8.6,1220412,0
+VIV.US,D,20231003,000000,8.62,8.68,8.46,8.53,726185,0
+VIV.US,D,20231004,000000,8.61,8.63,8.48,8.61,872225,0
+VIV.US,D,20231005,000000,8.6,8.7,8.535,8.69,735061,0
+VIV.US,D,20231006,000000,8.61,8.7299,8.5134,8.69,587478,0
+VIV.US,D,20231009,000000,8.68,8.88,8.63,8.85,967162,0
+VIV.US,D,20231010,000000,9,9.18,8.975,9.08,1379501,0
+VIV.US,D,20231011,000000,9.1,9.17,9.0725,9.16,1079230,0
+VIV.US,D,20231012,000000,9.15,9.15,8.92,8.95,505735,0
+VIV.US,D,20231013,000000,9.08,9.13,9.03,9.09,1118174,0
+VIV.US,D,20231016,000000,9.12,9.25,9.09,9.22,1035377,0
+VIV.US,D,20231017,000000,9.12,9.205,9.04,9.09,772497,0
+VIV.US,D,20231018,000000,9.06,9.149,8.98,9.05,553646,0
+VIV.US,D,20231019,000000,9.05,9.16,8.99,8.99,2492295,0
+VIV.US,D,20231020,000000,9.03,9.065,8.94,8.96,680253,0
+VIV.US,D,20231023,000000,8.94,9.11,8.905,8.97,898002,0
+VIV.US,D,20231024,000000,9,9.15,8.96,9.13,908472,0
+VIV.US,D,20231025,000000,9.14,9.19,9.06,9.06,425868,0
+VIV.US,D,20231026,000000,9.06,9.23,9.06,9.18,1445000,0
+VIV.US,D,20231027,000000,9.29,9.315,8.84,8.89,1139318,0
+VIV.US,D,20231030,000000,9.03,9.065,8.85,8.9,775315,0
+VIV.US,D,20231031,000000,8.87,9.02,8.87,8.91,1202790,0
+VIV.US,D,20231101,000000,9.38,9.56,9.27,9.54,1732701,0
+VIV.US,D,20231102,000000,9.54,9.63,9.5,9.57,1348227,0
+VIV.US,D,20231103,000000,9.75,9.76,9.65,9.66,1455237,0
+VIV.US,D,20231106,000000,9.68,9.73,9.585,9.62,571374,0
+VIV.US,D,20231107,000000,9.71,9.81,9.69,9.78,1984709,0
+VIV.US,D,20231108,000000,10.02,10.105,9.9613,10.03,1946001,0
+VIV.US,D,20231109,000000,10.03,10.21,9.92,10.06,2273489,0
+VIV.US,D,20231110,000000,10.04,10.23,9.9521,10.22,1753863,0
+VIV.US,D,20231113,000000,10.22,10.325,10.16,10.28,835695,0
+VIV.US,D,20231114,000000,10.47,10.57,10.4,10.41,1081350,0
+VIV.US,D,20231115,000000,10.39,10.42,10.34,10.38,478311,0
+VIV.US,D,20231116,000000,10.35,10.4,10.26,10.38,1259632,0
+VIV.US,D,20231117,000000,10.2,10.26,10.18,10.22,1231579,0
+VIV.US,D,20231120,000000,10.24,10.299,10.215,10.27,893373,0
+VIV.US,D,20231121,000000,10.22,10.33,10.22,10.33,607005,0
+VIV.US,D,20231122,000000,10.43,10.485,10.31,10.38,1344879,0
+VIV.US,D,20231124,000000,10.58,10.63,10.51,10.56,1091830,0
+VIV.US,D,20231127,000000,10.74,10.755,10.585,10.63,1702184,0
+VIV.US,D,20231128,000000,10.67,10.76,10.6,10.62,3857079,0
+VIV.US,D,20231129,000000,10.54,10.7,10.52,10.7,1055241,0
+VIV.US,D,20231130,000000,10.6,10.72,10.58,10.7,3341749,0
+VIV.US,D,20231201,000000,10.62,10.7588,10.605,10.73,2267558,0
+VIV.US,D,20231204,000000,10.67,10.705,10.555,10.57,848487,0
+VIV.US,D,20231205,000000,10.53,10.7675,10.53,10.75,673509,0
+VIV.US,D,20231206,000000,10.84,10.88,10.78,10.79,1154778,0
+VIV.US,D,20231207,000000,10.82,10.83,10.725,10.8,1878622,0
+VIV.US,D,20231208,000000,10.72,10.8,10.68,10.77,777644,0
+VIV.US,D,20231211,000000,10.68,10.68,10.59,10.67,678668,0
+VIV.US,D,20231212,000000,10.67,10.69,10.6006,10.67,933119,0
+VIV.US,D,20231213,000000,10.69,10.965,10.64,10.9,2846681,0
+VIV.US,D,20231214,000000,10.95,11.055,10.94,11,2821737,0
+VIV.US,D,20231215,000000,10.86,10.875,10.71,10.77,1582442,0
+VIV.US,D,20231218,000000,10.8,10.93,10.76,10.9,858358,0
+VIV.US,D,20231219,000000,11.01,11.03,10.9,11,1000312,0
+VIV.US,D,20231220,000000,10.93,11.01,10.8,10.8,1714463,0
+VIV.US,D,20231221,000000,10.87,10.9,10.79,10.88,1034691,0
+VIV.US,D,20231222,000000,10.91,11.03,10.9,10.93,337654,0
+VIV.US,D,20231226,000000,11.02,11.11,10.965,11.08,593297,0
+VIV.US,D,20231227,000000,11.01,11.15,10.99,11.06,876860,0
+VIV.US,D,20231228,000000,11.04,11.12,10.95,10.95,557981,0
+VIV.US,D,20231229,000000,10.9,10.94,10.87,10.94,348576,0
+VIV.US,D,20240102,000000,10.77,10.835,10.635,10.66,1253232,0
+VIV.US,D,20240103,000000,10.62,10.65,10.49,10.51,1494049,0
+VIV.US,D,20240104,000000,10.41,10.475,10.375,10.42,812467,0
+VIV.US,D,20240105,000000,10.21,10.34,10.19,10.31,1324264,0
+VIV.US,D,20240108,000000,10.33,10.36,10.22,10.29,1429679,0
+VIV.US,D,20240109,000000,10.17,10.21,10.12,10.18,1584153,0
+VIV.US,D,20240110,000000,10.2,10.3,10.19,10.3,801793,0
+VIV.US,D,20240111,000000,10.37,10.4,10.15,10.23,1145611,0
+VIV.US,D,20240112,000000,10.35,10.42,10.34,10.41,789000,0
+VIV.US,D,20240116,000000,10.28,10.3399,10.2,10.23,350561,0
+VIV.US,D,20240117,000000,10.27,10.39,10.27,10.29,1273346,0
+VIV.US,D,20240118,000000,10.25,10.305,10.22,10.3,1042116,0
+VIV.US,D,20240119,000000,10.24,10.27,10.18,10.25,743913,0
+VIV.US,D,20240122,000000,10.2,10.27,10.125,10.18,617704,0
+VIV.US,D,20240123,000000,10.18,10.29,10.04,10.29,1980347,0
+VIV.US,D,20240124,000000,10.28,10.315,10.18,10.2,842517,0
+VIV.US,D,20240125,000000,10.23,10.27,10.19,10.27,606667,0
+VIV.US,D,20240126,000000,10.31,10.4,10.295,10.38,585752,0
+VIV.US,D,20240129,000000,10.34,10.345,10.215,10.28,429990,0
+VIV.US,D,20240130,000000,10.25,10.2675,10.18,10.23,489066,0
+VIV.US,D,20240131,000000,10.27,10.408,10.25,10.32,655011,0
+VIV.US,D,20240201,000000,10.4,10.65,10.395,10.61,917365,0
+VIV.US,D,20240202,000000,10.52,10.565,10.32,10.51,970060,0
+VIV.US,D,20240205,000000,10.47,10.63,10.32,10.57,928419,0
+VIV.US,D,20240206,000000,10.73,10.83,10.71,10.81,786562,0
+VIV.US,D,20240207,000000,10.87,10.91,10.73,10.79,771223,0
+VIV.US,D,20240208,000000,10.83,10.86,10.68,10.68,881802,0
+VIV.US,D,20240209,000000,10.67,10.75,10.62,10.74,447046,0
+VIV.US,D,20240212,000000,10.71,11.135,10.69,10.99,2486712,0
+VIV.US,D,20240213,000000,10.99,11.02,10.73,10.79,1182335,0
+VIV.US,D,20240214,000000,10.9,11,10.85,10.93,991610,0
+VIV.US,D,20240215,000000,10.84,10.92,10.8,10.83,548477,0
+VIV.US,D,20240216,000000,10.67,10.72,10.56,10.61,670247,0
+VIV.US,D,20240220,000000,10.67,10.775,10.6467,10.74,650878,0
+VIV.US,D,20240221,000000,10.85,10.94,10.78,10.8,766830,0
+VIV.US,D,20240222,000000,10.96,11.28,10.91,11.26,707730,0
+VIV.US,D,20240223,000000,11.19,11.2,11.04,11.05,546984,0
+VIV.US,D,20240226,000000,11.01,11.015,10.87,10.95,402958,0
+VIV.US,D,20240227,000000,11.23,11.43,11.155,11.35,1085860,0
+VIV.US,D,20240228,000000,11.26,11.32,11.145,11.2,686958,0
+VIV.US,D,20240229,000000,11.08,11.105,10.885,10.93,1178935,0
+VIV.US,D,20240301,000000,10.94,11,10.85,10.86,724019,0
+VIV.US,D,20240304,000000,10.79,10.82,10.56,10.57,778346,0
+VIV.US,D,20240305,000000,10.56,10.575,10.405,10.45,735830,0
+VIV.US,D,20240306,000000,10.5,10.58,10.43,10.51,672391,0
+VIV.US,D,20240307,000000,10.5,10.63,10.45,10.57,904555,0
+VIV.US,D,20240308,000000,10.51,10.57,10.45,10.54,724905,0
+VIV.US,D,20240311,000000,10.48,10.52,10.365,10.43,612562,0
+VIV.US,D,20240312,000000,10.45,10.49,10.34,10.46,531833,0
+VIV.US,D,20240313,000000,10.37,10.49,10.35,10.43,692025,0
+VIV.US,D,20240314,000000,10.47,10.61,10.405,10.58,962927,0
+VIV.US,D,20240315,000000,10.59,10.63,10.37,10.39,610326,0
+VIV.US,D,20240318,000000,10.4,10.4,10.19,10.25,641379,0
+VIV.US,D,20240319,000000,10.24,10.26,10.155,10.17,634004,0
+VIV.US,D,20240320,000000,10.15,10.31,10.15,10.28,351473,0
+VIV.US,D,20240321,000000,10.22,10.37,10.21,10.3,519021,0
+VIV.US,D,20240322,000000,10.23,10.38,10.2,10.28,486146,0
+VIV.US,D,20240325,000000,10.26,10.26,10.06,10.06,755199,0
+VIV.US,D,20240326,000000,10.11,10.23,10.08,10.15,1485059,0
+VIV.US,D,20240327,000000,10.09,10.12,10.01,10.11,674957,0
+VIV.US,D,20240328,000000,10.02,10.095,9.95,10.07,1120208,0
+VIV.US,D,20240401,000000,10.13,10.18,9.99,10.02,932296,0
+VIV.US,D,20240402,000000,10,10.045,9.925,9.97,770522,0
+VIV.US,D,20240403,000000,9.92,10.16,9.85,10.12,925221,0
+VIV.US,D,20240404,000000,10.18,10.365,10.15,10.27,712727,0
+VIV.US,D,20240405,000000,10.27,10.3,10.095,10.19,1029720,0
+VIV.US,D,20240408,000000,10.12,10.2651,10.09,10.19,534656,0
+VIV.US,D,20240409,000000,10.12,10.19,10.07,10.15,1197920,0
+VIV.US,D,20240410,000000,10.04,10.12,9.88,9.88,595155,0
+VIV.US,D,20240411,000000,9.76,9.81,9.66,9.69,793057,0
+VIV.US,D,20240412,000000,9.57,9.59,9.44,9.56,788973,0
+VIV.US,D,20240415,000000,9.45,9.52,9.32,9.41,845788,0
+VIV.US,D,20240416,000000,9.23,9.385,9.18,9.3,858371,0
+VIV.US,D,20240417,000000,9.34,9.355,9.205,9.32,576556,0
+VIV.US,D,20240418,000000,9.3,9.32,9.18,9.27,853582,0
+VIV.US,D,20240419,000000,9.29,9.37,9.25,9.36,554809,0
+VIV.US,D,20240422,000000,9.4,9.44,9.28,9.41,535131,0
+VIV.US,D,20240423,000000,9.35,9.48,9.3,9.39,566261,0
+VIV.US,D,20240424,000000,9.32,9.44,9.25,9.42,851163,0
+VIV.US,D,20240425,000000,9.33,9.41,9.3,9.3,789585,0
+VIV.US,D,20240426,000000,9.38,9.47,9.34,9.41,693209,0
+VIV.US,D,20240429,000000,9.44,9.54,9.4,9.43,893089,0
+VIV.US,D,20240430,000000,9.25,9.32,9.2,9.24,1609599,0
+VIV.US,D,20240501,000000,9.29,9.41,9.17,9.31,724917,0
+VIV.US,D,20240502,000000,9.53,9.705,9.435,9.64,852688,0
+VIV.US,D,20240503,000000,9.89,10.01,9.86,9.95,1045264,0
+VIV.US,D,20240506,000000,9.92,10.0389,9.8801,9.94,585110,0
+VIV.US,D,20240507,000000,9.99,9.99,9.715,9.76,952659,0
+VIV.US,D,20240508,000000,9.26,9.35,9.18,9.27,2341163,0
+VIV.US,D,20240509,000000,8.97,9.005,8.805,8.82,2445163,0
+VIV.US,D,20240510,000000,8.88,8.94,8.705,8.75,1565143,0
+VIV.US,D,20240513,000000,8.81,8.94,8.79,8.83,646996,0
+VIV.US,D,20240514,000000,8.89,8.99,8.845,8.87,874347,0
+VIV.US,D,20240515,000000,8.85,8.9675,8.805,8.94,978030,0
+VIV.US,D,20240516,000000,8.98,9.09,8.915,9.07,779916,0
+VIV.US,D,20240517,000000,9.05,9.145,9.015,9.08,476977,0
+VIV.US,D,20240520,000000,9,9.08,8.91,8.93,585652,0
+VIV.US,D,20240521,000000,8.94,8.99,8.81,8.84,1355406,0
+VIV.US,D,20240522,000000,8.86,8.98,8.82,8.95,708164,0
+VIV.US,D,20240523,000000,8.95,8.99,8.85,8.85,1063693,0
+VIV.US,D,20240524,000000,9.01,9.01,8.84,8.86,695720,0
+VIV.US,D,20240528,000000,8.92,8.95,8.77,8.77,703963,0
+VIV.US,D,20240529,000000,8.65,8.7009,8.57,8.58,660464,0
+VIV.US,D,20240530,000000,8.61,8.68,8.585,8.67,483638,0
+VIV.US,D,20240531,000000,8.46,8.49,8.29,8.37,1983145,0
+VIV.US,D,20240603,000000,8.28,8.5,8.27,8.4,1284540,0
+VIV.US,D,20240604,000000,8.39,8.51,8.3657,8.49,996511,0
+VIV.US,D,20240605,000000,8.67,8.7,8.525,8.57,861619,0
+VIV.US,D,20240606,000000,8.6,8.735,8.6,8.65,509667,0
+VIV.US,D,20240607,000000,8.56,8.61,8.435,8.48,860083,0
+VIV.US,D,20240610,000000,8.41,8.41,8.245,8.27,1032042,0
+VIV.US,D,20240611,000000,8.35,8.4975,8.34,8.43,608551,0
+VIV.US,D,20240612,000000,8.39,8.39,8.1411,8.23,1114126,0
+VIV.US,D,20240613,000000,8.22,8.275,8.14,8.2,657664,0
+VIV.US,D,20240614,000000,8.16,8.3701,8.16,8.35,774034,0
+VIV.US,D,20240617,000000,8.24,8.24,8.145,8.23,636480,0
+VIV.US,D,20240618,000000,8.14,8.27,8.1,8.16,646012,0
+VIV.US,D,20240620,000000,8.14,8.225,8.1083,8.19,748837,0
+VIV.US,D,20240621,000000,8.2,8.26,8.17,8.21,815931,0
+VIV.US,D,20240624,000000,8.25,8.425,8.25,8.35,737288,0
+VIV.US,D,20240625,000000,8.3,8.34,8.24,8.31,369856,0
+VIV.US,D,20240626,000000,8.18,8.38,8.155,8.36,836575,0
+VIV.US,D,20240627,000000,8.3,8.405,8.275,8.33,852297,0
+VIV.US,D,20240628,000000,8.27,8.27,8.14,8.21,796373,0
+VIV.US,D,20240701,000000,8.19,8.27,8.105,8.2,1368177,0
+VIV.US,D,20240702,000000,8.16,8.215,8.015,8.08,568577,0
+VIV.US,D,20240703,000000,8.25,8.35,8.21,8.31,451340,0
+VIV.US,D,20240705,000000,8.47,8.52,8.39,8.44,969874,0
+VIV.US,D,20240708,000000,8.4,8.49,8.33,8.46,636033,0
+VIV.US,D,20240709,000000,8.53,8.735,8.53,8.57,1107003,0
+VIV.US,D,20240710,000000,8.74,8.8,8.64,8.74,1258677,0
+VIV.US,D,20240711,000000,9.01,9.04,8.92,8.96,1424754,0
+VIV.US,D,20240712,000000,9.03,9.16,9.03,9.12,1067377,0
+VIV.US,D,20240715,000000,9.05,9.06,8.93,8.94,959639,0
+VIV.US,D,20240716,000000,9.09,9.13,8.99,9,1234816,0
+VIV.US,D,20240717,000000,8.97,9.13,8.95,9.08,1037210,0
+VIV.US,D,20240718,000000,9.01,9.01,8.8,8.81,1049481,0
+VIV.US,D,20240719,000000,8.94,8.98,8.69,8.71,946360,0
+VIV.US,D,20240722,000000,8.8,8.95,8.79,8.88,621740,0
+VIV.US,D,20240723,000000,8.88,8.91,8.67,8.68,551489,0
+VIV.US,D,20240724,000000,8.62,8.735,8.605,8.67,478478,0
+VIV.US,D,20240725,000000,8.68,8.76,8.65,8.65,621327,0
+VIV.US,D,20240726,000000,8.67,8.695,8.6,8.62,666436,0
+VIV.US,D,20240729,000000,8.56,8.61,8.47,8.58,741513,0
+VIV.US,D,20240730,000000,8.46,8.51,8.34,8.35,1060529,0
+VIV.US,D,20240731,000000,8.35,8.67,8.336,8.59,964913,0
+VIV.US,D,20240801,000000,8.65,8.88,8.65,8.82,1335336,0
+VIV.US,D,20240802,000000,8.87,8.87,8.645,8.75,1470080,0
+VIV.US,D,20240805,000000,8.49,8.585,8.44,8.51,700329,0
+VIV.US,D,20240806,000000,8.57,8.74,8.57,8.67,672767,0
+VIV.US,D,20240807,000000,8.8,8.92,8.79,8.86,720482,0
+VIV.US,D,20240808,000000,8.87,9.09,8.835,9.05,567045,0
+VIV.US,D,20240809,000000,9.24,9.24,9.11,9.19,565380,0
+VIV.US,D,20240812,000000,9.28,9.36,9.175,9.18,497789,0
+VIV.US,D,20240813,000000,9.27,9.375,9.245,9.36,448987,0
+VIV.US,D,20240814,000000,9.38,9.52,9.375,9.42,542663,0
+VIV.US,D,20240815,000000,9.43,9.45,9.27,9.28,464366,0
+VIV.US,D,20240816,000000,9.45,9.555,9.42,9.53,477562,0
+VIV.US,D,20240819,000000,9.56,9.75,9.55,9.63,933795,0
+VIV.US,D,20240820,000000,9.59,9.62,9.53,9.55,472394,0
+VIV.US,D,20240821,000000,9.68,9.68,9.52,9.6,500319,0
+VIV.US,D,20240822,000000,9.43,9.495,9.305,9.32,541961,0
+VIV.US,D,20240823,000000,9.39,9.73,9.39,9.68,925053,0
+VIV.US,D,20240826,000000,9.59,9.63,9.51,9.51,499523,0
+VIV.US,D,20240827,000000,9.49,9.49,9.39,9.4,272872,0
+VIV.US,D,20240828,000000,9.32,9.37,9.26,9.32,742394,0
+VIV.US,D,20240829,000000,9.17,9.23,9.05,9.21,747088,0
+VIV.US,D,20240830,000000,9.04,9.27,9.04,9.25,779153,0
+VIV.US,D,20240903,000000,9.37,9.49,9.34,9.46,802288,0
+VIV.US,D,20240904,000000,9.5,9.755,9.49,9.68,984323,0
+VIV.US,D,20240905,000000,9.86,9.92,9.8,9.87,856109,0
+VIV.US,D,20240906,000000,9.95,9.99,9.76,9.79,641507,0
+VIV.US,D,20240909,000000,9.68,9.735,9.63,9.72,361884,0
+VIV.US,D,20240910,000000,9.66,9.72,9.585,9.64,647972,0
+VIV.US,D,20240911,000000,9.69,9.715,9.59,9.67,352650,0
+VIV.US,D,20240912,000000,9.61,9.72,9.6,9.72,253412,0
+VIV.US,D,20240913,000000,9.85,9.905,9.8,9.82,365476,0
+VIV.US,D,20240916,000000,9.99,10.09,9.93,10.08,725132,0
+VIV.US,D,20240917,000000,10.07,10.13,10.02,10.08,493759,0
+VIV.US,D,20240918,000000,10.12,10.33,10.1,10.21,575464,0
+VIV.US,D,20240919,000000,10.23,10.265,10.11,10.12,924763,0
+VIV.US,D,20240920,000000,10.12,10.12,9.94,10,1557633,0
+VIV.US,D,20240923,000000,9.9,9.95,9.81,9.89,946006,0
+VIV.US,D,20240924,000000,10.1,10.165,10.03,10.13,550938,0
+VIV.US,D,20240925,000000,10.16,10.17,10.07,10.1,634621,0
+VIV.US,D,20240926,000000,10.19,10.23,10.065,10.07,545579,0
+VIV.US,D,20240927,000000,10.21,10.295,10.175,10.22,1718482,0
+VIV.US,D,20240930,000000,10.25,10.41,10.22,10.27,723937,0
+VIV.US,D,20241001,000000,10.27,10.335,10.135,10.21,681526,0
+VIV.US,D,20241002,000000,10.27,10.33,10.17,10.25,508131,0
+VIV.US,D,20241003,000000,10.13,10.16,9.94,9.95,568708,0
+VIV.US,D,20241004,000000,9.88,10.03,9.88,9.96,593836,0
+VIV.US,D,20241007,000000,9.95,9.955,9.775,9.79,401719,0
+VIV.US,D,20241008,000000,9.77,9.8579,9.73,9.8,526596,0
+VIV.US,D,20241009,000000,9.63,9.715,9.595,9.65,497105,0
+VIV.US,D,20241010,000000,9.66,9.745,9.62,9.66,518777,0
+VIV.US,D,20241011,000000,9.46,9.47,9.34,9.37,634258,0
+VIV.US,D,20241014,000000,9.38,9.5391,9.38,9.51,406040,0
+VIV.US,D,20241015,000000,9.44,9.49,9.375,9.39,766367,0
+VIV.US,D,20241016,000000,9.33,9.645,9.31,9.6,523116,0
+VIV.US,D,20241017,000000,9.5,9.67,9.5,9.64,732681,0
+VIV.US,D,20241018,000000,9.68,9.695,9.53,9.57,461549,0
+VIV.US,D,20241021,000000,9.51,9.63,9.51,9.52,553529,0
+VIV.US,D,20241022,000000,9.4,9.45,9.345,9.4,338402,0
+VIV.US,D,20241023,000000,9.34,9.425,9.285,9.41,424768,0
+VIV.US,D,20241024,000000,9.42,9.53,9.39,9.46,690435,0
+VIV.US,D,20241025,000000,9.38,9.44,9.28,9.28,484999,0
+VIV.US,D,20241028,000000,9.48,9.51,9.44,9.45,1252778,0
+VIV.US,D,20241029,000000,9.47,9.5,9.03,9.07,1734227,0
+VIV.US,D,20241030,000000,9.1,9.15,9.07,9.11,894290,0
+VIV.US,D,20241031,000000,9.09,9.19,9.06,9.11,1183879,0
+VIV.US,D,20241101,000000,9.09,9.14,8.94,8.95,482521,0
+VIV.US,D,20241104,000000,9.09,9.23,9.09,9.17,470140,0
+VIV.US,D,20241105,000000,9.09,9.225,8.93,9.19,850729,0
+VIV.US,D,20241106,000000,9.28,9.39,9.145,9.29,903425,0
+VIV.US,D,20241107,000000,9.47,9.509,9.245,9.37,571686,0
+VIV.US,D,20241108,000000,9.1,9.11,8.935,9.01,477036,0
+VIV.US,D,20241111,000000,9.02,9.19,9,9.17,555384,0
+VIV.US,D,20241112,000000,9.07,9.14,8.98,9.05,468378,0
+VIV.US,D,20241113,000000,8.96,9.02,8.925,9,479502,0
+VIV.US,D,20241114,000000,8.99,9.025,8.9101,8.93,632687,0
+VIV.US,D,20241115,000000,8.96,9.075,8.96,9.04,445332,0
+VIV.US,D,20241118,000000,8.97,9.03,8.925,8.98,821604,0
+VIV.US,D,20241119,000000,8.92,9.05,8.92,9,556272,0
+VIV.US,D,20241120,000000,8.98,9.05,8.96,8.99,334753,0
+VIV.US,D,20241121,000000,8.7106,8.78,8.665,8.71,813803,0
+VIV.US,D,20241122,000000,8.74,8.77,8.675,8.75,532169,0
+VIV.US,D,20241125,000000,8.7902,8.91,8.77,8.85,564829,0
+VIV.US,D,20241126,000000,8.89,8.965,8.87,8.9,471483,0
+VIV.US,D,20241127,000000,8.915,8.945,8.59,8.66,1684810,0
+VIV.US,D,20241129,000000,8.03,8.265,8.01,8.21,745474,0
+VIV.US,D,20241202,000000,8.14,8.27,8.09,8.21,753569,0
+VIV.US,D,20241203,000000,8.33,8.48,8.32,8.47,746423,0
+VIV.US,D,20241204,000000,8.425,8.53,8.4,8.45,919216,0
+VIV.US,D,20241205,000000,8.54,8.665,8.54,8.64,836002,0
+VIV.US,D,20241206,000000,8.7,8.72,8.435,8.52,638643,0
+VIV.US,D,20241209,000000,8.55,8.5872,8.38,8.38,677325,0
+VIV.US,D,20241210,000000,8.52,8.55,8.43,8.48,436271,0
+VIV.US,D,20241211,000000,8.52,8.83,8.44,8.68,1677641,0
+VIV.US,D,20241212,000000,8.67,8.7,8.225,8.25,4390559,0
+VIV.US,D,20241213,000000,8.26,8.28,8.15,8.15,1217034,0
+VIV.US,D,20241216,000000,8.16,8.225,8,8,728902,0
+VIV.US,D,20241217,000000,7.985,8.12,7.97,8.04,1264603,0
+VIV.US,D,20241218,000000,7.91,7.939,7.66,7.7,1262753,0
+VIV.US,D,20241219,000000,7.92,7.97,7.85,7.94,2599703,0
+VIV.US,D,20241220,000000,8.04,8.09,7.99,8.04,1544075,0
+VIV.US,D,20241223,000000,7.93,7.94,7.72,7.79,1202491,0
+VIV.US,D,20241224,000000,7.79,7.88,7.79,7.87,214410,0
+VIV.US,D,20241226,000000,7.77,7.85,7.76,7.79,422570,0
+VIV.US,D,20241227,000000,7.64,7.685,7.6,7.63,976168,0
+VIV.US,D,20241230,000000,7.62,7.63,7.475,7.5,1466144,0
+VIV.US,D,20241231,000000,7.6,7.6,7.5,7.55,652944,0
+VIV.US,D,20250102,000000,7.49,7.665,7.465,7.65,843803,0
+VIV.US,D,20250103,000000,7.6,7.6,7.48,7.5,751468,0
+VIV.US,D,20250106,000000,7.65,7.77,7.62,7.74,860249,0
+VIV.US,D,20250107,000000,7.91,8.01,7.88,7.88,2370746,0
+VIV.US,D,20250108,000000,7.79,7.805,7.71,7.75,765127,0
+VIV.US,D,20250110,000000,7.76,7.76,7.65,7.71,774305,0
+VIV.US,D,20250113,000000,7.61,7.71,7.6,7.7,634452,0
+VIV.US,D,20250114,000000,7.7,7.79,7.69,7.72,890057,0
+VIV.US,D,20250115,000000,7.91,8.08,7.815,8.06,854440,0
+VIV.US,D,20250116,000000,8.1,8.185,7.93,7.96,1042166,0
+VIV.US,D,20250117,000000,7.99,8.11,7.96,8.06,1343414,0
+VIV.US,D,20250121,000000,8.09,8.285,8.0599,8.26,714298,0
+VIV.US,D,20250122,000000,8.41,8.58,8.37,8.49,722531,0
+VIV.US,D,20250123,000000,8.53,8.69,8.515,8.53,987692,0
+VIV.US,D,20250124,000000,8.53,8.585,8.48,8.5,448351,0
+VIV.US,D,20250127,000000,8.7,8.9,8.65,8.85,887420,0
+VIV.US,D,20250128,000000,8.785,8.82,8.675,8.72,934708,0
+VIV.US,D,20250129,000000,8.69,8.735,8.64,8.68,457748,0
+VIV.US,D,20250130,000000,8.7,8.78,8.665,8.74,674718,0
+VIV.US,D,20250131,000000,8.87,8.935,8.81,8.83,1023292,0
+VIV.US,D,20250203,000000,8.67,8.88,8.62,8.87,609184,0
+VIV.US,D,20250204,000000,8.8,8.97,8.78,8.91,716398,0
+VIV.US,D,20250205,000000,8.85,8.93,8.81,8.89,490344,0
+VIV.US,D,20250206,000000,8.93,8.94,8.75,8.87,714270,0
+VIV.US,D,20250207,000000,8.82,8.85,8.74,8.75,651068,0
+VIV.US,D,20250210,000000,8.81,8.81,8.6501,8.72,698730,0
+VIV.US,D,20250211,000000,8.94,9.11,8.915,9.04,1113969,0
+VIV.US,D,20250212,000000,8.94,9.175,8.93,9.1,716660,0
+VIV.US,D,20250213,000000,9.1,9.25,9.07,9.24,1064190,0
+VIV.US,D,20250214,000000,9.39,9.445,9.3,9.4,855451,0
+VIV.US,D,20250218,000000,9.33,9.39,9.29,9.32,754108,0
+VIV.US,D,20250219,000000,9.24,9.278,9.155,9.21,871957,0
+VIV.US,D,20250220,000000,9.2,9.2,9.03,9.1,502377,0
+VIV.US,D,20250221,000000,9.06,9.25,9.04,9.15,635115,0
+VIV.US,D,20250224,000000,9.34,9.365,9.075,9.09,862653,0
+VIV.US,D,20250225,000000,9.2653,9.3,9.17,9.21,832990,0
+VIV.US,D,20250226,000000,8.605,8.74,8.51,8.57,1296089,0
+VIV.US,D,20250227,000000,8.29,8.48,8.28,8.47,986423,0
+VIV.US,D,20250228,000000,8.27,8.38,8.09,8.17,1014019,0
+VIV.US,D,20250303,000000,8.305,8.45,8.27,8.31,774168,0
+VIV.US,D,20250304,000000,8.26,8.295,8.16,8.21,1430083,0
+VIV.US,D,20250305,000000,8.26,8.425,8.185,8.38,1013549,0
+VIV.US,D,20250306,000000,8.44,8.46,8.345,8.44,1123474,0
+VIV.US,D,20250307,000000,8.496,8.56,8.44,8.53,473295,0
+VIV.US,D,20250310,000000,8.42,8.545,8.39,8.46,834532,0
+VIV.US,D,20250311,000000,8.415,8.5,8.315,8.38,813473,0
+VIV.US,D,20250312,000000,8.38,8.42,8.33,8.38,722023,0
+VIV.US,D,20250313,000000,8.25,8.58,8.23,8.54,927133,0
+VIV.US,D,20250314,000000,8.7,8.93,8.66,8.84,1659845,0
+VIV.US,D,20250317,000000,8.845,9.035,8.78,8.98,1274499,0
+VIV.US,D,20250318,000000,8.995,9.04,8.946149,8.96,921121,0
+VIV.US,D,20250319,000000,8.98,8.995,8.8,8.9,838869,0
+VIV.US,D,20250320,000000,8.78,8.82,8.58,8.63,1063693,0
+VIV.US,D,20250321,000000,8.615,8.72,8.59,8.71,684134,0
+VIV.US,D,20250324,000000,8.66,8.69,8.57,8.61,513226,0
+VIV.US,D,20250325,000000,8.525,8.66,8.51,8.6,754602,0
+VIV.US,D,20250326,000000,8.55,8.76,8.515,8.74,643455,0
+VIV.US,D,20250327,000000,8.69,8.85,8.68,8.79,950006,0
+VIV.US,D,20250328,000000,8.69,8.815,8.64,8.78,986298,0
+VIV.US,D,20250331,000000,8.71,8.78,8.645,8.72,603554,0
+VIV.US,D,20250401,000000,8.78,9.16,8.78,9.13,1140374,0
+VIV.US,D,20250402,000000,9.135,9.145,8.97,8.99,1146083,0
+VIV.US,D,20250403,000000,9.22,9.5,9.18,9.3,1025648,0
+VIV.US,D,20250404,000000,8.88,8.94,8.73,8.77,1200088,0
+VIV.US,D,20250407,000000,8.43,8.73,8.3,8.35,903904,0
+VIV.US,D,20250408,000000,8.53,8.55,8.24,8.28,667012,0
+VIV.US,D,20250409,000000,8.23,8.72,8.195,8.63,1733310,0
+VIV.US,D,20250410,000000,8.4849,8.6232,8.35,8.51,1066298,0
+VIV.US,D,20250411,000000,8.525,8.6,8.415,8.58,863332,0
+VIV.US,D,20250414,000000,8.595,8.715,8.545,8.65,608686,0
+VIV.US,D,20250415,000000,8.66,8.705,8.59,8.63,467594,0
+VIV.US,D,20250416,000000,8.62,8.907,8.59,8.79,483735,0
+VIV.US,D,20250417,000000,8.81,9.125,8.8,9.04,994044,0
+VIV.US,D,20250421,000000,8.995,9.05,8.91,8.99,468554,0
+VIV.US,D,20250422,000000,9.08,9.245,9.02,9.14,917427,0
+VIV.US,D,20250423,000000,9.31,9.51,9.28,9.35,1176206,0
+VIV.US,D,20250424,000000,9.45,9.67,9.445,9.54,1415012,0
+VIV.US,D,20250425,000000,9.63,9.67,9.425,9.48,721677,0
+VIV.US,D,20250428,000000,9.52,9.58,9.49,9.58,428532,0
+VIV.US,D,20250429,000000,9.62,9.83,9.5806,9.71,773831,0
+VIV.US,D,20250430,000000,9.7,9.76,9.61,9.71,892420,0
+VIV.US,D,20250501,000000,9.72,9.72,9.51,9.58,373784,0
+VIV.US,D,20250502,000000,9.73,9.75,9.605,9.64,831404,0
+VIV.US,D,20250505,000000,9.68,9.71,9.575,9.61,395615,0
+VIV.US,D,20250506,000000,9.64,9.855,9.61,9.83,632798,0
+VIV.US,D,20250507,000000,9.83,9.91,9.79,9.84,398565,0
+VIV.US,D,20250508,000000,9.9,9.96,9.78,9.8,672850,0
+VIV.US,D,20250509,000000,9.76,9.91,9.75,9.9,547548,0
+VIV.US,D,20250512,000000,9.8,9.81,9.51,9.54,631556,0
+VIV.US,D,20250513,000000,9.81,10.21,9.72,10.1,2959731,0
+VIV.US,D,20250514,000000,10.08,10.25,9.97,10.01,2643690,0
+VIV.US,D,20250515,000000,10.02,10.05,9.81,9.91,1462553,0
+VIV.US,D,20250516,000000,9.8,9.92,9.745,9.81,1550749,0
+VIV.US,D,20250519,000000,9.58,9.7971,9.4112,9.77,1102552,0
+VIV.US,D,20250520,000000,9.68,9.78,9.64,9.78,960932,0
+VIV.US,D,20250521,000000,9.73,9.785,9.62,9.73,728736,0
+VIV.US,D,20250522,000000,9.685,9.88,9.66,9.79,1567637,0
+VIV.US,D,20250523,000000,9.5275,9.79,9.51,9.78,827381,0
+VIV.US,D,20250527,000000,9.93,10.03,9.89,9.91,1613156,0
+VIV.US,D,20250528,000000,9.825,9.915,9.73,9.91,1278075,0
+VIV.US,D,20250529,000000,9.92,9.96,9.84,9.89,862782,0
+VIV.US,D,20250530,000000,9.81,9.98,9.795,9.93,1415884,0
+VIV.US,D,20250602,000000,10.18,10.32,10.075,10.14,4837528,0
+VIV.US,D,20250603,000000,10.36,10.38,10.21,10.29,9841495,0
+VIV.US,D,20250604,000000,10.45,10.4599,10.35,10.39,5837157,0
+VIV.US,D,20250605,000000,10.43,10.455,10.26,10.3,4376977,0
+VIV.US,D,20250606,000000,10.39,10.4,10.18,10.26,8380343,0
+VIV.US,D,20250609,000000,10.255,10.38,10.105,10.35,9512999,0
+VIV.US,D,20250610,000000,10.4,10.51,10.37,10.38,2350504,0
+VIV.US,D,20250611,000000,10.4799,10.745,10.44,10.66,5046508,0
+VIV.US,D,20250612,000000,10.623,10.7,10.59,10.64,2134236,0
+VIV.US,D,20250613,000000,10.62,10.805,10.585,10.74,2124533,0
+VIV.US,D,20250616,000000,10.78,11.035,10.78,11,1896452,0
+VIV.US,D,20250617,000000,10.95,10.97,10.86,10.89,1350396,0
+VIV.US,D,20250618,000000,10.87,10.91,10.75,10.77,1491867,0
+VIV.US,D,20250620,000000,10.9,10.97,10.84,10.86,1567781,0
+VIV.US,D,20250623,000000,10.93,11.04,10.855,11.02,1166513,0
+VIV.US,D,20250624,000000,11.08,11.095,10.96,11.05,1567384,0
+VIV.US,D,20250625,000000,10.9,10.925,10.73,10.75,996120,0
+VIV.US,D,20250626,000000,10.85,11.06,10.82,11,1483630,0
+VIV.US,D,20250627,000000,11.05,11.128218,11,11.11,1118154,0
+VIV.US,D,20250630,000000,11.14,11.545,11.04,11.4,4508272,0
+VIV.US,D,20250701,000000,11.405,11.45,11.325,11.43,1922197,0
+VIV.US,D,20250702,000000,11.455,11.64,11.36,11.61,1529610,0
+VIV.US,D,20250703,000000,11.68,11.81,11.62,11.76,720143,0
+VIV.US,D,20250707,000000,11.91,11.96,11.695,11.76,3098747,0
+VIV.US,D,20250708,000000,11.605,11.62,11.38,11.53,1167315,0
+VIV.US,D,20250709,000000,11.55,11.605,11.45,11.55,1342192,0
+VIV.US,D,20250710,000000,11.2902,11.54,11.26,11.48,1168321,0
+VIV.US,D,20250711,000000,11.51,11.6,11.47,11.52,1370101,0
+VIV.US,D,20250714,000000,11.35,11.4,11.105,11.11,802363,0
+VIV.US,D,20250715,000000,11.15,11.21,11.045,11.17,1269002,0
+VIV.US,D,20250716,000000,11.11,11.265,11.07,11.22,1220662,0
+VIV.US,D,20250717,000000,11.21,11.345,11.19,11.24,1566672,0
+VIV.US,D,20250718,000000,11.32,11.36,11.03,11.05,1596454,0
+VIV.US,D,20250721,000000,11.1,11.19,11.06,11.12,1028920,0
+VIV.US,D,20250722,000000,11.12,11.15,10.79,10.79,1770211,0
+VIV.US,D,20250723,000000,10.895,11.14,10.86,11.1,1424912,0
+VIV.US,D,20250724,000000,11.01,11.14,10.925,11.07,925825,0
+VIV.US,D,20250725,000000,11.07,11.085,10.975,11.05,574722,0
+VIV.US,D,20250728,000000,10.91,11,10.83,10.93,1583000,0
+VIV.US,D,20250729,000000,10.86,11.035,10.82,10.97,1001906,0
+VIV.US,D,20250730,000000,10.98,11.27,10.96,11.21,1265721,0
+VIV.US,D,20250731,000000,11.07,11.275,11.02,11.22,665975,0
+VIV.US,D,20250801,000000,11.37,11.43,11.26,11.32,532464,0
+VIV.US,D,20250804,000000,11.59,11.6098,11.46,11.55,410534,0
+VIV.US,D,20250805,000000,11.67,11.76,11.62,11.62,366914,0
+VIV.US,D,20250806,000000,11.8575,12.02,11.81,11.98,954993,0
+VIV.US,D,20250807,000000,11.97,12.17,11.845,12.14,2427733,0
+VIV.US,D,20250808,000000,11.925,12.16,11.905,12.11,1659640,0
+VIV.US,D,20250811,000000,12.31,12.39,12.145,12.22,1450331,0
+VIV.US,D,20250812,000000,12.34,12.37,12.15,12.24,498620,0
+VIV.US,D,20250813,000000,12.19,12.24,12.13,12.17,630074,0
+VIV.US,D,20250814,000000,12.25,12.45,12.23,12.3,1083221,0
+VIV.US,D,20250815,000000,12.23,12.41,12.2001,12.4,675129,0
+VIV.US,D,20250818,000000,12.48,12.5154,12.43,12.49,585000,0
+VIV.US,D,20250819,000000,12.26,12.37,12.23,12.29,1353898,0
+VIV.US,D,20250820,000000,12.35,12.515,12.345,12.39,1048207,0
+VIV.US,D,20250821,000000,12.34,12.45,12.31,12.44,671560,0
+VIV.US,D,20250822,000000,12.46,12.655,12.37,12.63,1045165,0
+VIV.US,D,20250825,000000,12.68,12.92,12.67,12.8,514183,0
+VIV.US,D,20250826,000000,12.7552,12.84,12.67,12.69,1258727,0
+VIV.US,D,20250827,000000,12.61,12.65,12.49,12.61,1142600,0
+VIV.US,D,20250828,000000,12.56,12.72,12.51,12.61,1001136,0
+VIV.US,D,20250829,000000,12.57,12.61,12.415,12.47,503638,0
+VIV.US,D,20250902,000000,12.22,12.355,12.14,12.17,693966,0
+VIV.US,D,20250903,000000,12.27,12.335,12.17,12.23,736587,0
+VIV.US,D,20250904,000000,12.2,12.35,12.15,12.33,503698,0
+VIV.US,D,20250905,000000,12.48,12.525,12.41,12.47,552477,0
+VIV.US,D,20250908,000000,12.47,12.47,12.28,12.36,540913,0
+VIV.US,D,20250909,000000,12.245,12.34,12.2,12.33,861355,0
+VIV.US,D,20250910,000000,12.24,12.325,12.185,12.24,536389,0
+VIV.US,D,20250911,000000,12.25,12.445,12.245,12.43,458743,0
+VIV.US,D,20250912,000000,12.39,12.54,12.385,12.47,434293,0
+VIV.US,D,20250915,000000,12.565,12.69,12.545,12.67,564510,0
+VIV.US,D,20250916,000000,12.705,12.765,12.5989,12.62,559433,0
+VIV.US,D,20250917,000000,12.63,12.83,12.58,12.76,722568,0
+VIV.US,D,20250918,000000,12.72,12.78,12.66,12.67,605710,0
+VIV.US,D,20250919,000000,12.63,12.675,12.5299,12.61,866832,0
+VIV.US,D,20250922,000000,12.575,12.63,12.46,12.55,485817,0
+VIV.US,D,20250923,000000,12.57,12.69,12.53,12.66,442631,0
+VIV.US,D,20250924,000000,12.6,12.62,12.46,12.51,699553,0
+VIV.US,D,20250925,000000,12.46,12.49,12.27,12.31,532410,0
+VIV.US,D,20250926,000000,12.34,12.35,12.253,12.29,452576,0
+VIV.US,D,20250929,000000,12.54,12.68,12.4899,12.56,677126,0
+VIV.US,D,20250930,000000,12.69,12.88,12.66,12.75,1081733,0
+VIV.US,D,20251001,000000,12.775,12.775,12.62,12.65,780938,0
+VIV.US,D,20251002,000000,12.7,12.71,12.42,12.48,671295,0
+VIV.US,D,20251003,000000,12.33,12.44,12.215,12.41,528205,0
+VIV.US,D,20251006,000000,12.5145,12.53,12.375,12.42,809663,0
+VIV.US,D,20251007,000000,12.2,12.2,11.995,12.01,743736,0
+VIV.US,D,20251008,000000,11.94,12.11,11.91,12.1,1034248,0
+VIV.US,D,20251009,000000,12.08,12.11,11.95,11.99,585087,0
+VIV.US,D,20251010,000000,11.94,11.97,11.59,11.78,1406794,0
+VIV.US,D,20251013,000000,11.89,12.015,11.845,11.89,593612,0
+VIV.US,D,20251014,000000,11.67,11.79,11.64,11.74,527187,0
+VIV.US,D,20251015,000000,11.79,12.1,11.77,11.9,879224,0
+VIV.US,D,20251016,000000,11.82,11.95,11.8,11.94,603945,0
+VIV.US,D,20251017,000000,11.97,12.26,11.95,12.19,456985,0
+VIV.US,D,20251020,000000,12.28,12.29,12.205,12.22,417801,0
+VIV.US,D,20251021,000000,12.115,12.3,12.11,12.18,828540,0
+VIV.US,D,20251022,000000,12.2,12.3,12.17,12.26,491933,0
+VIV.US,D,20251023,000000,12.32,12.455,12.24,12.44,540769,0
+VIV.US,D,20251024,000000,12.62,12.735,12.58,12.69,848354,0
+VIV.US,D,20251027,000000,12.91,12.97,12.83,12.88,1225409,0
+VIV.US,D,20251028,000000,12.82,12.91,12.75,12.83,735006,0
+VIV.US,D,20251029,000000,12.895,12.96,12.74,12.77,429714,0
+VIV.US,D,20251030,000000,12.67,12.74,12.525,12.64,1353490,0
+VIV.US,D,20251031,000000,12.395,12.56,11.89,11.93,1241594,0
+VIV.US,D,20251103,000000,12.045,12.06,11.945,12.02,957118,0
+VIV.US,D,20251104,000000,12.17,12.27,12.14,12.2,674309,0
+VIV.US,D,20251105,000000,12.47,12.725,12.41,12.59,675777,0
+VIV.US,D,20251106,000000,12.7,12.755,12.54,12.54,500947,0
+VIV.US,D,20251107,000000,12.56,12.685,12.54,12.55,771470,0
+VIV.US,D,20251110,000000,12.62,12.67,12.545,12.59,752338,0
+VIV.US,D,20251111,000000,12.89,13.16,12.88,13.16,1297435,0
+VIV.US,D,20251112,000000,13.13,13.245,13.09,13.21,840445,0
+VIV.US,D,20251113,000000,13.19,13.24,12.985,13.2,1099855,0
+VIV.US,D,20251114,000000,13.26,13.31,13.1,13.11,661390,0
+VIV.US,D,20251117,000000,13.05,13.065,12.83,12.88,684191,0
+VIV.US,D,20251118,000000,12.94,13.095,12.9,13.05,497412,0
+VIV.US,D,20251119,000000,12.96,12.98,12.805,12.87,501076,0
+VIV.US,D,20251120,000000,12.94,13.02,12.66,12.68,510222,0
+VIV.US,D,20251121,000000,12.63,12.78,12.5984,12.74,991228,0
+VIV.US,D,20251124,000000,12.84,12.92,12.69,12.78,730917,0
+VIV.US,D,20251125,000000,12.795,12.9,12.745,12.9,410578,0
+VIV.US,D,20251126,000000,13.13,13.205,13.07,13.07,670992,0
+VIV.US,D,20251128,000000,13.26,13.26,13.11,13.22,380899,0
+VIV.US,D,20251201,000000,12.94,13.07,12.865,12.92,798010,0
+VIV.US,D,20251202,000000,13.04,13.16,13.01,13.15,1064260,0
+VIV.US,D,20251203,000000,13.17,13.1799,12.85,12.86,789488,0
+VIV.US,D,20251204,000000,13.11,13.1684,13.0116,13.08,1093897,0
+VIV.US,D,20251205,000000,13.03,13.03,12.16,12.16,1327448,0
+VIV.US,D,20251208,000000,12.39,12.43,12.215,12.35,1075895,0
+VIV.US,D,20251209,000000,12.14,12.3,12.045,12.25,703716,0
+VIV.US,D,20251210,000000,12.28,12.51,12.245,12.46,1161507,0
+VIV.US,D,20251211,000000,12.6,12.73,12.2,12.24,1094085,0
+VIV.US,D,20251212,000000,12.37,12.395,12.15,12.32,1119123,0
+VIV.US,D,20251215,000000,12.57,12.59,12.435,12.51,530234,0
+VIV.US,D,20251216,000000,12.12,12.16,11.93,11.97,911645,0
+VIV.US,D,20251217,000000,11.81,11.929,11.795,11.88,873537,0
+VIV.US,D,20251218,000000,11.855,12.02,11.83,11.98,919950,0
+VIV.US,D,20251219,000000,11.98,12.055,11.755,11.8,705190,0
+VIV.US,D,20251222,000000,11.572,11.69,11.495,11.6,1659712,0
+VIV.US,D,20251223,000000,11.63,11.81,11.63,11.7,430681,0
+VIV.US,D,20251224,000000,11.65,11.74,11.61,11.73,183875,0
+VIV.US,D,20251226,000000,11.73,11.895,11.72,11.89,581929,0
+VIV.US,D,20251229,000000,11.77,11.895,11.77,11.83,425113,0
+VIV.US,D,20251230,000000,12.025,12.06,11.945,11.97,1176352,0
+VIV.US,D,20251231,000000,11.88,12.03,11.845,11.86,375217,0
+VIV.US,D,20260102,000000,12.2,12.22,12.0032,12.07,703884,0
+VIV.US,D,20260105,000000,12.01,12.29,12,12.2,620402,0
+VIV.US,D,20260106,000000,12.26,12.35,12.14,12.26,1401870,0
+VIV.US,D,20260107,000000,12.23,12.305,12.125,12.14,773854,0
+VIV.US,D,20260108,000000,12.18,12.34,12.145,12.34,779626,0
+VIV.US,D,20260109,000000,12.44,12.565,12.395,12.43,677747,0
+VIV.US,D,20260112,000000,12.34,12.49,12.335,12.42,570234,0
+VIV.US,D,20260113,000000,12.35,12.38,12.035,12.06,654528,0
+VIV.US,D,20260114,000000,12.1,12.27,12.09,12.19,872265,0
+VIV.US,D,20260115,000000,12.01,12.315,11.945,12.16,740511,0
+VIV.US,D,20260116,000000,11.98,12.125,11.93,12.06,669036,0
+VIV.US,D,20260120,000000,12.25,12.715,12.23,12.68,1120597,0
+VIV.US,D,20260121,000000,12.76,13,12.73,13,845247,0
+VIV.US,D,20260122,000000,13.19,13.695,13.18,13.61,864252,0
+VIV.US,D,20260123,000000,13.73,14.08,13.7,13.95,1206738,0
+VIV.US,D,20260126,000000,13.92,14.1,13.83,13.99,863413,0
+VIV.US,D,20260127,000000,14.32,14.36,14.165,14.29,808753,0
+VIV.US,D,20260128,000000,14.47,14.58,14.29,14.53,671374,0
+VIV.US,D,20260129,000000,14.64,14.67,14.15,14.45,865308,0
+VIV.US,D,20260130,000000,14.34,14.43,14.105,14.18,901730,0
+VIV.US,D,20260202,000000,14.19,14.4,14.18,14.28,536047,0
+VIV.US,D,20260203,000000,14.44,14.73,14.41,14.66,1004480,0
+VIV.US,D,20260204,000000,14.61,14.619,14.3401,14.43,741637,0
+VIV.US,D,20260205,000000,14.78,14.89,14.555,14.71,1054860,0
+VIV.US,D,20260206,000000,14.8801,14.94,14.69,14.92,607689,0
+VIV.US,D,20260209,000000,14.89,15.31,14.87,15.29,904533,0
+VIV.US,D,20260210,000000,15.39,15.675,15.32,15.56,1017760,0
+VIV.US,D,20260211,000000,16.4,16.47,15.71,15.8,1969739,0
+VIV.US,D,20260212,000000,16.03,16.18,15.8,15.92,1428832,0
+VIV.US,D,20260213,000000,15.615,15.75,15.51,15.72,715826,0
+VIV.US,D,20260217,000000,15.75,15.98,15.65,15.73,626898,0
+VIV.US,D,20260218,000000,15.785,15.82,15.37,15.49,1129291,0
diff --git a/daily/us/nyse stocks/2/vmi.us.txt b/daily/us/nyse stocks/2/vmi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2ef823a64c8e07476b2ecaeecd3267943d3c8995
--- /dev/null
+++ b/daily/us/nyse stocks/2/vmi.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VMI.US,D,20050225,000000,21.8841,22.3639,21.7876,22.3639,29893.833843343,0
+VMI.US,D,20050228,000000,22.3829,22.4705,22.1598,22.338,40838.565334815,0
+VMI.US,D,20050301,000000,22.5421,22.7372,22.3639,22.5162,64755.239712874,0
+VMI.US,D,20050302,000000,22.4257,22.6018,22.2932,22.4435,44445.956870921,0
+VMI.US,D,20050303,000000,22.5073,23.3773,22.4705,23.1802,109655.25979023,0
+VMI.US,D,20050304,000000,23.1384,23.6859,23.1384,23.4211,50657.179891735,0
+VMI.US,D,20050307,000000,23.4639,23.5077,23.3573,23.3673,24932.28920485,0
+VMI.US,D,20050308,000000,23.223,23.3305,23.1106,23.1384,123753.31961137,0
+VMI.US,D,20050309,000000,23.0906,23.214,22.7372,22.9313,60011.685596057,0
+VMI.US,D,20050310,000000,22.9403,23.0279,22.3112,22.3829,51897.817192512,0
+VMI.US,D,20050311,000000,22.338,22.5252,22.2932,22.3829,64755.239712874,0
+VMI.US,D,20050314,000000,22.2226,22.3829,22.2226,22.2584,24143.705981279,0
+VMI.US,D,20050315,000000,22.338,22.3829,22.0295,22.2036,39147.883086063,0
+VMI.US,D,20050316,000000,22.1598,22.2743,22.0822,22.1678,40162.493348237,0
+VMI.US,D,20050317,000000,22.1598,22.1598,22.0573,22.116,21997.955961473,0
+VMI.US,D,20050318,000000,22.1598,22.2504,21.5138,21.9827,154781.3069062,0
+VMI.US,D,20050321,000000,21.9827,22.1598,21.8692,21.9209,37678.205052835,0
+VMI.US,D,20050322,000000,21.8045,21.8144,21.1952,21.1952,93975.010698872,0
+VMI.US,D,20050323,000000,21.1952,21.1952,19.4482,19.484,225512.70151973,0
+VMI.US,D,20050324,000000,19.723,20.4298,19.723,20.2297,189526.18328027,0
+VMI.US,D,20050328,000000,20.2834,20.3939,19.5547,19.7688,57312.420472828,0
+VMI.US,D,20050329,000000,19.6323,19.935,19.4204,19.5547,57761.460856186,0
+VMI.US,D,20050330,000000,19.5647,20.0763,19.5269,20.0505,50315.627922291,0
+VMI.US,D,20050331,000000,20.0505,20.0505,19.5915,19.7867,58888.582355353,0
+VMI.US,D,20050401,000000,19.9002,19.943,19.282,19.2899,70509.385833403,0
+VMI.US,D,20050404,000000,19.4014,19.4382,18.8798,19.0152,56633.334792402,0
+VMI.US,D,20050405,000000,19.0152,19.3079,18.9156,19.2163,82692.74549642,0
+VMI.US,D,20050406,000000,19.282,19.3696,18.8798,19.1018,102663.49006278,0
+VMI.US,D,20050407,000000,19.0311,19.282,18.9156,19.2083,55051.14552218,0
+VMI.US,D,20050408,000000,19.066,19.1357,18.8888,18.9436,55281.190819247,0
+VMI.US,D,20050411,000000,19.059,19.484,19.0152,19.1446,131654.22031632,0
+VMI.US,D,20050412,000000,19.1905,20.2107,19.1018,20.2107,96339.755804969,0
+VMI.US,D,20050413,000000,20.1501,20.5213,20.0953,20.4487,311478.31853513,0
+VMI.US,D,20050414,000000,20.387,20.4676,20.0694,20.1839,97695.918036588,0
+VMI.US,D,20050415,000000,20.1839,20.2924,19.8136,19.8654,78290.743349047,0
+VMI.US,D,20050418,000000,19.9082,20.0325,19.508,20.0325,55281.190819247,0
+VMI.US,D,20050419,000000,20.0325,20.0325,19.5747,19.8205,60585.291991801,0
+VMI.US,D,20050420,000000,20.0226,20.2834,19.9002,20.2107,96455.280735811,0
+VMI.US,D,20050421,000000,20.1231,21.4123,19.9609,21.1604,174746.02408485,0
+VMI.US,D,20050422,000000,21.1863,21.5049,20.8319,21.5049,108862.6583082,0
+VMI.US,D,20050425,000000,21.5517,22.0195,21.1863,21.5049,101195.82115878,0
+VMI.US,D,20050426,000000,21.5049,21.8045,21.1415,21.3356,101417.82993891,0
+VMI.US,D,20050427,000000,21.3177,21.3714,21.0797,21.1763,93071.907109076,0
+VMI.US,D,20050428,000000,21.1863,21.2122,20.6089,20.6089,83707.355758594,0
+VMI.US,D,20050429,000000,20.6975,20.806,20.2734,20.6179,84386.441439019,0
+VMI.US,D,20050502,000000,20.5472,20.5999,20.2994,20.5661,80773.022515217,0
+VMI.US,D,20050503,000000,20.6089,20.9633,20.2994,20.6259,137067.81903202,0
+VMI.US,D,20050504,000000,20.5661,21.2748,20.5661,21.2748,44114.450547637,0
+VMI.US,D,20050505,000000,21.2748,21.2748,20.824,20.9275,50876.174978026,0
+VMI.US,D,20050506,000000,21.0081,21.0957,20.6179,21.0171,36551.083553667,0
+VMI.US,D,20050509,000000,20.816,21.0539,20.7692,21.0539,42642.763385176,0
+VMI.US,D,20050510,000000,20.9633,20.9633,20.36,20.4945,56064.751219738,0
+VMI.US,D,20050511,000000,20.5024,20.5661,20.1839,20.3939,35311.450817506,0
+VMI.US,D,20050512,000000,20.4775,20.4875,19.9878,20.1321,41628.153123002,0
+VMI.US,D,20050513,000000,20.2018,20.2376,19.5269,19.5547,48056.362100875,0
+VMI.US,D,20050516,000000,19.501,20.0863,19.4104,20.0863,80773.022515217,0
+VMI.US,D,20050517,000000,20.0863,20.379,19.9002,20.1659,28881.232710401,0
+VMI.US,D,20050518,000000,20.2994,20.9543,20.2994,20.816,52460.37337748,0
+VMI.US,D,20050519,000000,20.824,20.9175,20.6717,20.8648,32828.16708672,0
+VMI.US,D,20050520,000000,20.9175,21.2311,20.6089,21.2311,35425.971183732,0
+VMI.US,D,20050523,000000,21.2311,21.6641,20.9543,21.6472,73555.225749156,0
+VMI.US,D,20050524,000000,21.5606,21.5606,21.1952,21.3177,48508.416178081,0
+VMI.US,D,20050525,000000,21.2748,21.2748,20.7433,20.9006,63513.597847481,0
+VMI.US,D,20050526,000000,21.0081,21.4023,21.0081,21.3456,31023.969036358,0
+VMI.US,D,20050527,000000,21.4501,21.4879,21.1325,21.2311,30685.430760761,0
+VMI.US,D,20050531,000000,21.266,21.4312,21.0609,21.2311,54147.037367767,0
+VMI.US,D,20050601,000000,21.24,21.5138,21.0539,21.3545,41740.664359995,0
+VMI.US,D,20050602,000000,21.2748,21.3545,20.9902,21.0349,27526.075043398,0
+VMI.US,D,20050603,000000,20.9902,21.4312,20.9902,21.0171,21437.408905738,0
+VMI.US,D,20050606,000000,21.0709,21.3177,20.9364,21.2748,27526.075043398,0
+VMI.US,D,20050607,000000,21.3177,21.5865,21.2928,21.3177,32828.16708672,0
+VMI.US,D,20050608,000000,21.3635,21.4601,21.0957,21.0957,18161.523692916,0
+VMI.US,D,20050609,000000,21.0261,21.3028,20.7433,21.0867,33054.194125323,0
+VMI.US,D,20050610,000000,21.0867,21.2848,20.9543,21.249,16807.370590529,0
+VMI.US,D,20050613,000000,21.1952,21.6721,21.1952,21.6572,25608.361191428,0
+VMI.US,D,20050614,000000,21.6114,21.8045,21.5517,21.7876,25944.890337792,0
+VMI.US,D,20050615,000000,21.7955,21.7955,21.5606,21.5705,34746.885503307,0
+VMI.US,D,20050616,000000,21.5705,22.2932,21.5705,22.1598,60243.740022356,0
+VMI.US,D,20050617,000000,22.2932,22.2932,21.7158,21.7158,91830.265243682,0
+VMI.US,D,20050620,000000,21.7158,21.8423,21.5865,21.6293,80094.941399407,0
+VMI.US,D,20050621,000000,21.6114,21.904,21.5337,21.8324,68137.608774993,0
+VMI.US,D,20050622,000000,21.8045,22.2316,21.7776,22.2316,42869.794988395,0
+VMI.US,D,20050623,000000,22.2036,22.2843,22.0295,22.2843,63855.149816926,0
+VMI.US,D,20050624,000000,22.2843,22.3639,22.1598,22.338,179937.61402042,0
+VMI.US,D,20050627,000000,22.3191,22.3927,22.1598,22.2405,173057.35096533,0
+VMI.US,D,20050628,000000,22.3012,22.8079,22.2932,22.7084,55843.747004215,0
+VMI.US,D,20050629,000000,22.6914,22.9671,22.6914,22.8258,327837.65330692,0
+VMI.US,D,20050630,000000,22.8885,23.0358,22.8258,22.8687,140454.2063526,0
+VMI.US,D,20050701,000000,22.8785,22.9582,22.6496,22.8527,42642.763385176,0
+VMI.US,D,20050705,000000,22.8527,23.7555,22.8169,23.667,66448.935655474,0
+VMI.US,D,20050706,000000,23.6222,23.8441,23.3573,23.5764,54037.539824622,0
+VMI.US,D,20050707,000000,23.447,24.0214,23.3205,23.8362,57083.379740377,0
+VMI.US,D,20050708,000000,23.881,24.1448,23.7555,23.9507,54147.037367767,0
+VMI.US,D,20050711,000000,23.9865,24.8635,23.881,23.9338,84270.916508177,0
+VMI.US,D,20050712,000000,23.8879,24.1627,23.7137,23.7137,58321.003347305,0
+VMI.US,D,20050713,000000,23.7307,23.9576,23.2747,23.4022,76265.541083163,0
+VMI.US,D,20050714,000000,23.1991,23.3573,22.56,22.8975,90135.564736467,0
+VMI.US,D,20050715,000000,22.8785,23.1384,22.56,23.0458,48285.402833326,0
+VMI.US,D,20050718,000000,23.004,23.0199,22.5162,22.5252,32375.108444897,0
+VMI.US,D,20050719,000000,22.5252,23.1892,22.5252,22.7462,57083.379740377,0
+VMI.US,D,20050720,000000,22.6914,22.8079,22.4535,22.6755,77502.160125476,0
+VMI.US,D,20050721,000000,22.6834,22.7531,21.5237,21.7158,109879.2776996,0
+VMI.US,D,20050722,000000,21.7955,22.2504,21.7955,22.2504,96120.760718678,0
+VMI.US,D,20050725,000000,22.2584,22.3739,21.8513,22.0384,91939.762786828,0
+VMI.US,D,20050726,000000,22.0295,22.5421,21.912,22.338,77842.707530305,0
+VMI.US,D,20050727,000000,22.3739,23.0458,22.2932,22.9313,68137.608774993,0
+VMI.US,D,20050728,000000,23.004,23.9338,22.995,23.658,104912.71023803,0
+VMI.US,D,20050729,000000,23.6132,23.6132,23.0727,23.223,86301.141597142,0
+VMI.US,D,20050801,000000,23.2747,24.0314,23.2747,23.6222,54485.575643364,0
+VMI.US,D,20050802,000000,23.6769,24.1199,23.4988,24.0751,34520.858464704,0
+VMI.US,D,20050803,000000,24.0214,24.0214,23.1194,23.231,32718.669543574,0
+VMI.US,D,20050804,000000,23.1802,23.214,22.8258,22.9582,43319.839936369,0
+VMI.US,D,20050805,000000,22.9403,22.9493,22.6914,22.7621,29559.31382621,0
+VMI.US,D,20050808,000000,22.8258,23.0199,22.7621,22.9851,25156.307114221,0
+VMI.US,D,20050809,000000,22.9851,23.1384,22.7711,23.0279,56408.312318415,0
+VMI.US,D,20050810,000000,22.9671,23.5953,22.9671,23.223,39372.905560051,0
+VMI.US,D,20050811,000000,23.231,23.7555,23.214,23.6859,35759.486636248,0
+VMI.US,D,20050812,000000,23.7137,23.7137,22.995,23.4022,56970.868503383,0
+VMI.US,D,20050815,000000,23.5156,23.9944,23.3126,23.7217,36551.083553667,0
+VMI.US,D,20050816,000000,23.5594,23.7476,23.1533,23.1533,51444.75855069,0
+VMI.US,D,20050817,000000,23.1632,23.4908,23.0906,23.3573,44902.029206591,0
+VMI.US,D,20050818,000000,23.3485,23.9059,23.2947,23.7476,68930.210257029,0
+VMI.US,D,20050819,000000,23.7555,23.8362,23.5416,23.6401,33616.750310291,0
+VMI.US,D,20050822,000000,23.7137,24.3668,23.5346,24.317,69720.802609832,0
+VMI.US,D,20050823,000000,24.3081,24.3081,24.0214,24.2423,55388.679233161,0
+VMI.US,D,20050824,000000,24.2423,24.4584,23.7137,23.7904,61593.874866279,0
+VMI.US,D,20050825,000000,23.7904,23.9865,23.5764,23.9507,25720.872428421,0
+VMI.US,D,20050826,000000,23.9338,23.9676,23.4549,23.5953,37001.128501641,0
+VMI.US,D,20050829,000000,23.5854,23.9248,23.3573,23.9248,27526.075043398,0
+VMI.US,D,20050830,000000,23.9248,24.104,23.7307,24.104,42869.794988395,0
+VMI.US,D,20050831,000000,24.3229,25.4856,24.1995,25.4856,94875.100594821,0
+VMI.US,D,20050901,000000,25.398,25.4668,25.1034,25.1741,131769.74524716,0
+VMI.US,D,20050902,000000,25.0865,25.3075,24.8366,25.0148,35195.925886664,0
+VMI.US,D,20050906,000000,25.1482,26.1039,25.1393,26.0342,96566.787408188,0
+VMI.US,D,20050907,000000,26.0342,26.3308,25.8192,26.3308,36665.603919893,0
+VMI.US,D,20050908,000000,26.3218,26.3218,26.0879,26.275,42869.794988395,0
+VMI.US,D,20050909,000000,26.275,26.6723,26.1954,26.6723,68815.689890803,0
+VMI.US,D,20050912,000000,26.5937,27.0277,26.4801,26.5339,58098.994567166,0
+VMI.US,D,20050913,000000,26.4413,26.4413,25.8281,25.9625,39147.883086063,0
+VMI.US,D,20050914,000000,26.0073,26.0073,25.4668,25.6429,70057.331756197,0
+VMI.US,D,20050915,000000,25.6529,25.7535,25.2527,25.4498,41628.153123002,0
+VMI.US,D,20050916,000000,25.6251,26.1417,25.4498,25.5464,297376.24045553,0
+VMI.US,D,20050919,000000,25.6171,25.7236,25.1741,25.3075,48056.362100875,0
+VMI.US,D,20050920,000000,25.3602,25.7793,24.8635,24.9969,55730.231202606,0
+VMI.US,D,20050921,000000,24.9073,25.433,24.6505,24.971,65090.764294623,0
+VMI.US,D,20050922,000000,24.9073,25.0058,24.5977,24.6077,85513.562938187,0
+VMI.US,D,20050923,000000,24.552,24.8635,24.4394,24.7151,47717.823825278,0
+VMI.US,D,20050926,000000,24.7998,25.1571,24.5977,25.0865,51325.215361385,0
+VMI.US,D,20050927,000000,25.1741,25.416,24.8904,25.3075,85513.562938187,0
+VMI.US,D,20050928,000000,25.3144,25.4856,24.8456,24.989,26284.433178005,0
+VMI.US,D,20050929,000000,25.0865,25.7137,24.9521,25.7137,26963.51885843,0
+VMI.US,D,20050930,000000,25.8052,26.0342,25.5703,26.0252,34520.858464704,0
+VMI.US,D,20051003,000000,26.0531,26.2034,25.9983,26.1507,38242.770367035,0
+VMI.US,D,20051004,000000,26.1417,26.1507,25.6171,25.7067,52230.328080413,0
+VMI.US,D,20051005,000000,25.5703,25.7236,24.7599,24.7599,54939.638849802,0
+VMI.US,D,20051006,000000,24.6694,25.1034,24.4484,24.7998,49416.542590958,0
+VMI.US,D,20051007,000000,24.8635,25.8112,24.8555,25.6719,27301.052569411,0
+VMI.US,D,20051010,000000,25.7535,25.8838,25.2527,25.2717,16920.886392139,0
+VMI.US,D,20051011,000000,25.3075,25.3513,24.9521,24.961,24366.719326034,0
+VMI.US,D,20051012,000000,24.9073,24.9521,24.1995,24.4484,45801.114537923,0
+VMI.US,D,20051013,000000,24.3946,25.0328,24.3289,24.7679,60353.237565502,0
+VMI.US,D,20051014,000000,24.9073,25.1482,24.6963,25.1482,45581.114887017,0
+VMI.US,D,20051017,000000,25.1482,25.1482,24.6156,24.9332,41403.130649015,0
+VMI.US,D,20051018,000000,25.4856,26.7698,25.4856,26.5937,140454.2063526,0
+VMI.US,D,20051019,000000,26.5518,27.1501,26.3776,26.9042,205545.97521185,0
+VMI.US,D,20051020,000000,26.5937,26.5937,25.7435,25.9714,84158.405271184,0
+VMI.US,D,20051021,000000,25.9794,26.7898,25.9794,26.7898,87651.276441064,0
+VMI.US,D,20051024,000000,26.9928,27.9663,26.947,27.7732,101872.89770997,0
+VMI.US,D,20051025,000000,27.833,28.1694,27.4427,28.1256,91604.238205079,0
+VMI.US,D,20051026,000000,28.1256,28.3585,27.1411,27.1789,59115.613958573,0
+VMI.US,D,20051027,000000,27.0853,27.3969,26.938,26.9649,44221.938961549,0
+VMI.US,D,20051028,000000,27.0943,27.2128,26.6872,26.7898,63399.077481255,0
+VMI.US,D,20051031,000000,26.8952,28.9339,26.8952,28.8713,181856.332437,0
+VMI.US,D,20051101,000000,28.7617,28.7617,27.6209,27.7096,72988.651305725,0
+VMI.US,D,20051102,000000,27.8001,28.3018,27.6209,28.2829,84050.916857271,0
+VMI.US,D,20051103,000000,28.3665,29.3063,28.3665,28.9071,80549.004605846,0
+VMI.US,D,20051104,000000,28.7528,28.7985,28.2052,28.5974,33731.270676516,0
+VMI.US,D,20051107,000000,28.7528,29.3939,28.703,29.3939,42531.256712798,0
+VMI.US,D,20051108,000000,29.2525,29.4207,28.7896,29.4207,34855.378481836,0
+VMI.US,D,20051109,000000,29.4207,29.578,29.0902,29.2336,78290.743349047,0
+VMI.US,D,20051110,000000,29.1002,29.5182,28.6392,29.3589,107512.52346427,0
+VMI.US,D,20051111,000000,29.2704,30.5286,29.2704,29.9941,70057.331756197,0
+VMI.US,D,20051114,000000,29.9165,29.9602,29.5521,29.8309,70735.412872006,0
+VMI.US,D,20051115,000000,29.9842,30.4052,29.9602,30.0926,111346.9466036,0
+VMI.US,D,20051116,000000,30.1404,30.2449,29.8737,30.1663,53362.472402661,0
+VMI.US,D,20051117,000000,30.1494,30.2709,30.0568,30.0738,71071.942018371,0
+VMI.US,D,20051118,000000,30.227,30.2709,29.9682,30.1205,118677.25460665,0
+VMI.US,D,20051121,000000,30.0478,30.8492,29.9334,30.6262,101417.82993891,0
+VMI.US,D,20051122,000000,30.7586,31.2483,30.7586,31.2055,111460.46240522,0
+VMI.US,D,20051123,000000,31.2055,31.2055,30.668,30.7586,94081.49454817,0
+VMI.US,D,20051125,000000,30.7586,31.1219,30.6332,30.9786,23014.575352879,0
+VMI.US,D,20051128,000000,31.0214,31.0214,29.6496,29.6496,64981.266751477,0
+VMI.US,D,20051129,000000,29.7403,30.3047,29.0733,29.5521,167749.23153432,0
+VMI.US,D,20051130,000000,29.6048,30.0478,29.3511,29.578,186028.28928731,0
+VMI.US,D,20051201,000000,29.6656,29.8647,29.4635,29.6048,182418.88862198,0
+VMI.US,D,20051202,000000,29.4297,29.7671,29.2525,29.6845,129850.02226596,0
+VMI.US,D,20051205,000000,29.7034,29.9423,29.4297,29.8397,58888.582355353,0
+VMI.US,D,20051206,000000,29.9941,30.9109,29.9005,30.7586,83707.355758594,0
+VMI.US,D,20051207,000000,30.7586,30.7586,29.8477,30.0568,40728.063227053,0
+VMI.US,D,20051208,000000,30.1842,30.886,30.022,30.4311,43997.921052178,0
+VMI.US,D,20051209,000000,30.4311,30.8153,30.1404,30.3594,102323.94722257,0
+VMI.US,D,20051212,000000,30.4052,30.4848,30.012,30.0568,45913.625774917,0
+VMI.US,D,20051213,000000,30.1842,30.9786,30.1842,30.7497,53696.992419793,0
+VMI.US,D,20051214,000000,30.6601,31.0214,30.6601,31.0214,41403.130649015,0
+VMI.US,D,20051215,000000,31.0214,31.2055,30.4938,30.5894,107398.00309805,0
+VMI.US,D,20051216,000000,30.5894,30.8054,30.0478,30.0478,170123.01772196,0
+VMI.US,D,20051219,000000,30.0568,30.7128,29.6048,30.5983,120261.45300611,0
+VMI.US,D,20051220,000000,30.5804,31.0672,30.2549,30.6073,86527.168635745,0
+VMI.US,D,20051221,000000,30.668,31.0024,30.5536,31.0024,59343.650126408,0
+VMI.US,D,20051222,000000,31.0672,31.2055,30.9428,30.9606,43659.382776582,0
+VMI.US,D,20051223,000000,30.9606,31.0284,30.8671,30.9876,22450.010038679,0
+VMI.US,D,20051227,000000,30.9876,31.0214,30.227,30.3684,45350.065025334,0
+VMI.US,D,20051228,000000,30.3147,30.893,30.1942,30.7875,94426.060211463,0
+VMI.US,D,20051229,000000,30.7586,30.7785,29.3421,29.3421,63513.597847481,0
+VMI.US,D,20051230,000000,29.3341,29.9423,29.0484,29.6576,63285.561679646,0
+VMI.US,D,20060103,000000,29.7851,30.3305,29.117,30.2111,179600.08030944,0
+VMI.US,D,20060104,000000,30.1404,30.3594,29.9165,30.1126,76488.554427917,0
+VMI.US,D,20060105,000000,30.002,30.7965,29.8397,30.5286,86753.195674348,0
+VMI.US,D,20060106,000000,30.449,31.2483,30.2977,31.1597,104464.67441929,0
+VMI.US,D,20060109,000000,31.0214,33.2323,31.0214,32.8222,169443.93204153,0
+VMI.US,D,20060110,000000,32.7545,33.2412,32.4439,32.5504,123983.36490844,0
+VMI.US,D,20060111,000000,32.5593,32.6191,31.7331,31.8646,111233.43080199,0
+VMI.US,D,20060112,000000,32.0009,32.5136,31.974,32.4608,105817.82295706,0
+VMI.US,D,20060113,000000,32.4608,32.8132,32.405,32.7276,47948.873686961,0
+VMI.US,D,20060117,000000,32.7276,32.9765,32.5136,32.6559,83819.866995588,0
+VMI.US,D,20060118,000000,32.6191,32.9855,32.4439,32.7914,44784.495146517,0
+VMI.US,D,20060119,000000,32.7914,32.859,32.5315,32.7634,58661.550752134,0
+VMI.US,D,20060120,000000,32.9287,32.9287,32.5315,32.6729,66899.985168064,0
+VMI.US,D,20060123,000000,32.7077,32.7983,32.6291,32.7545,93521.95205705,0
+VMI.US,D,20060124,000000,32.7834,34.3044,32.7445,33.5957,119242.82448547,0
+VMI.US,D,20060125,000000,33.5101,34.162,33.5001,34.162,115967.94383726,0
+VMI.US,D,20060126,000000,34.172,34.172,33.6136,33.7798,89124.972732757,0
+VMI.US,D,20060127,000000,33.7798,34.5523,33.7708,34.189,68251.124576603,0
+VMI.US,D,20060130,000000,34.3044,35.279,34.2606,35.279,95101.127633424,0
+VMI.US,D,20060131,000000,35.27,35.7578,35.0241,35.5039,135606.17751573,0
+VMI.US,D,20060201,000000,35.494,35.494,35.041,35.1038,100289.70387514,0
+VMI.US,D,20060202,000000,35.1556,35.2431,34.1232,34.605,89460.497314506,0
+VMI.US,D,20060203,000000,34.605,34.7494,34.1232,34.2696,72314.588448379,0
+VMI.US,D,20060206,000000,34.4777,34.5712,34.1143,34.5712,80434.484239621,0
+VMI.US,D,20060207,000000,34.5792,34.9305,34.4029,34.4119,72877.144633347,0
+VMI.US,D,20060208,000000,34.4975,35.1556,34.1232,34.7594,111346.9466036,0
+VMI.US,D,20060209,000000,34.7494,35.1644,34.1232,34.4527,73555.225749156,0
+VMI.US,D,20060210,000000,34.4527,35.1556,33.9789,35.0142,66219.894923023,0
+VMI.US,D,20060213,000000,35.0142,35.0142,33.8793,34.1232,80660.511278224,0
+VMI.US,D,20060214,000000,34.1232,34.5712,33.5499,34.1063,101417.82993891,0
+VMI.US,D,20060215,000000,33.753,33.7628,31.0851,31.114,260599.12986326,0
+VMI.US,D,20060216,000000,31.334,32.0617,31.334,31.8128,148576.11127308,0
+VMI.US,D,20060217,000000,31.9024,32.1771,31.6187,32.0427,189299.15167705,0
+VMI.US,D,20060221,000000,31.9591,32.3125,31.8924,32.3026,488033.56349343,0
+VMI.US,D,20060222,000000,32.4877,33.4633,32.4797,32.8132,142029.36367052,0
+VMI.US,D,20060223,000000,32.7077,32.7983,32.2956,32.4608,176328.21335508,0
+VMI.US,D,20060224,000000,32.3982,32.6191,32.2956,32.3334,80320.96843801,0
+VMI.US,D,20060227,000000,32.2209,33.2412,32.0716,32.2129,248413.761071,0
+VMI.US,D,20060228,000000,32.3524,32.8849,32.1771,32.2398,137857.40682021,0
+VMI.US,D,20060301,000000,32.3982,33.0541,32.3982,32.7983,185467.74223157,0
+VMI.US,D,20060302,000000,32.7077,33.0631,32.3524,32.5504,124093.8670162,0
+VMI.US,D,20060303,000000,32.3692,33.1975,32.2209,32.9486,131654.22031632,0
+VMI.US,D,20060306,000000,32.1065,33.2234,32.1065,33.0113,96227.244567975,0
+VMI.US,D,20060307,000000,33.0213,33.0213,32.3612,32.6649,85397.03344273,0
+VMI.US,D,20060308,000000,32.5593,32.5593,31.8745,32.0169,185014.68358975,0
+VMI.US,D,20060309,000000,32.0079,32.7914,31.9492,32.4708,97468.886433368,0
+VMI.US,D,20060310,000000,32.4439,33.3896,32.1771,33.286,66219.894923023,0
+VMI.US,D,20060313,000000,33.3538,33.5101,32.5315,32.841,142482.42231233,0
+VMI.US,D,20060314,000000,32.841,34.0307,32.5046,33.6842,101417.82993891,0
+VMI.US,D,20060315,000000,33.7708,34.9305,33.7708,34.7225,104127.14070831,0
+VMI.US,D,20060316,000000,34.8957,34.9305,34.0984,34.2248,94081.49454817,0
+VMI.US,D,20060317,000000,34.394,35.059,34.3512,34.9405,199676.30416047,0
+VMI.US,D,20060320,000000,34.9037,35.1734,34.5792,34.6588,66336.424418481,0
+VMI.US,D,20060321,000000,34.5712,34.8529,33.9451,34.1332,72085.547715928,0
+VMI.US,D,20060322,000000,34.0725,35.0868,33.9699,34.9773,62726.019188526,0
+VMI.US,D,20060323,000000,34.9773,35.0142,34.6408,34.9674,71974.041043551,0
+VMI.US,D,20060324,000000,34.8957,35.1486,34.828,34.9873,77951.200508834,0
+VMI.US,D,20060327,000000,35.0938,35.6792,34.9953,35.5199,192236.49861427,0
+VMI.US,D,20060328,000000,35.4571,35.6692,34.8201,34.8201,108186.58632162,0
+VMI.US,D,20060329,000000,34.7852,35.8105,34.7763,35.8105,129285.45695177,0
+VMI.US,D,20060330,000000,35.8543,37.0708,35.8543,37.008,277857.54996638,0
+VMI.US,D,20060331,000000,37.008,37.2908,36.5542,37.2659,147675.01681252,0
+VMI.US,D,20060403,000000,37.2659,37.3187,36.7921,36.9642,191106.36342126,0
+VMI.US,D,20060404,000000,37.008,37.5844,36.7015,37.2291,135821.15434355,0
+VMI.US,D,20060405,000000,37.3614,37.6721,37.3256,37.5755,156471.98915495,0
+VMI.US,D,20060406,000000,37.5665,37.5844,37.0429,37.2291,104127.14070831,0
+VMI.US,D,20060407,000000,37.3187,37.451,36.5631,36.7831,95552.177146014,0
+VMI.US,D,20060410,000000,36.7921,37.2739,36.371,36.371,142143.88403674,0
+VMI.US,D,20060411,000000,36.3889,36.7313,35.3855,35.7657,92616.839338021,0
+VMI.US,D,20060412,000000,35.7757,37.1494,35.7239,37.0618,141691.82995954,0
+VMI.US,D,20060413,000000,37.0618,38.1151,36.6557,38.1151,113718.72366201,0
+VMI.US,D,20060417,000000,38.1151,38.2932,37.5476,37.8602,93631.449600195,0
+VMI.US,D,20060418,000000,38.0354,38.8964,37.9388,38.558,137972.93175105,0
+VMI.US,D,20060419,000000,39.8879,44.4969,39.8879,44.1067,587194.13674017,0
+VMI.US,D,20060420,000000,43.9644,43.9644,42.5687,42.8673,238714.68970339,0
+VMI.US,D,20060421,000000,43.4358,46.3026,42.9918,46.0946,524358.6200085,0
+VMI.US,D,20060424,000000,46.0946,48.3275,45.6496,47.0692,335959.55822739,0
+VMI.US,D,20060425,000000,47.2115,48.9107,46.7228,48.0188,458363.74755946,0
+VMI.US,D,20060426,000000,47.2016,49.4094,47.2016,48.6639,421133.57832537,0
+VMI.US,D,20060427,000000,48.7545,48.9296,47.8845,48.0288,207127.15991745,0
+VMI.US,D,20060428,000000,47.8495,47.8934,46.9885,47.6466,296359.62106412,0
+VMI.US,D,20060501,000000,47.8227,49.2851,47.8227,48.859,274925.22585224,0
+VMI.US,D,20060502,000000,49.0202,49.2671,48.3563,49.2133,192007.45788182,0
+VMI.US,D,20060503,000000,49.3318,51.4133,49.3318,50.1719,466029.58014426,0
+VMI.US,D,20060504,000000,50.1809,51.27,49.515,50.4646,200585.43513796,0
+VMI.US,D,20060505,000000,50.5691,50.9684,50.2158,50.2685,233972.14015119,0
+VMI.US,D,20060508,000000,49.73,50.4826,49.73,49.949,276168.87684686,0
+VMI.US,D,20060509,000000,50.0097,50.7454,49.7201,49.8445,313846.07733508,0
+VMI.US,D,20060510,000000,49.1058,50.0824,49.083,49.8166,313734.5706627,0
+VMI.US,D,20060511,000000,49.9072,50.1719,47.8397,47.9471,259808.53751045,0
+VMI.US,D,20060512,000000,47.9123,47.9471,45.8547,46.3932,373753.28821107,0
+VMI.US,D,20060515,000000,46.4479,46.5834,44.6771,45.34,181403.27379519,0
+VMI.US,D,20060516,000000,45.2942,46.8024,44.8532,46.1494,384692.99687946,0
+VMI.US,D,20060517,000000,46.0587,46.1414,44.5675,44.9418,216941.75621591,0
+VMI.US,D,20060518,000000,45.0115,46.6431,44.7209,44.896,255069.0016521,0
+VMI.US,D,20060519,000000,44.906,45.2514,43.9246,44.8094,366869.00689752,0
+VMI.US,D,20060522,000000,44.7627,44.8532,41.3154,42.938,465920.08260112,0
+VMI.US,D,20060523,000000,42.9918,44.2858,42.8046,42.9818,456894.06952623,0
+VMI.US,D,20060524,000000,42.9042,43.6289,41.6768,43.2207,278314.62686666,0
+VMI.US,D,20060525,000000,43.4806,43.8339,42.947,43.5681,149362.68536742,0
+VMI.US,D,20060526,000000,43.7901,43.7901,42.7269,43.1699,131425.17958387,0
+VMI.US,D,20060530,000000,43.5681,43.8718,42.4243,42.4592,200131.37193153,0
+VMI.US,D,20060531,000000,42.4592,43.0794,41.8321,42.4592,233525.10889707,0
+VMI.US,D,20060601,000000,42.4512,44.1335,42.0868,44.0708,242322.08123949,0
+VMI.US,D,20060602,000000,43.9644,45.1997,43.9644,44.9418,248413.761071,0
+VMI.US,D,20060605,000000,44.9747,45.0185,42.1506,42.2889,186028.28928731,0
+VMI.US,D,20060606,000000,42.4333,42.505,39.9237,40.4225,402294.97808126,0
+VMI.US,D,20060607,000000,40.4225,40.527,39.0717,39.3932,210622.04021657,0
+VMI.US,D,20060608,000000,39.2598,39.7476,36.8667,39.6968,532142.99121799,0
+VMI.US,D,20060609,000000,39.8412,40.4225,39.5127,39.8879,246724.08338687,0
+VMI.US,D,20060612,000000,39.9795,40.0571,37.1594,37.2739,285534.43276196,0
+VMI.US,D,20060613,000000,37.2111,38.2046,36.2356,36.4317,208931.35796781,0
+VMI.US,D,20060614,000000,36.3441,37.5237,36.3073,37.443,156471.98915495,0
+VMI.US,D,20060615,000000,38.2046,39.6231,38.1787,39.3235,239617.79329319,0
+VMI.US,D,20060616,000000,39.3324,39.4002,37.7607,38.9154,414704.36478288,0
+VMI.US,D,20060619,000000,38.9054,39.1782,36.4148,36.9732,203964.79050624,0
+VMI.US,D,20060620,000000,37.0798,38.0304,37.008,37.1225,166060.5584148,0
+VMI.US,D,20060621,000000,37.451,39.7556,37.4092,39.3414,176444.74285054,0
+VMI.US,D,20060622,000000,39.2698,39.2698,38.2046,38.8776,166283.57175956,0
+VMI.US,D,20060623,000000,38.8686,39.7326,38.558,39.1254,97921.945075191,0
+VMI.US,D,20060626,000000,39.3504,39.5216,38.9233,39.3136,108186.58632162,0
+VMI.US,D,20060627,000000,39.3932,40.1348,38.8228,38.8865,146882.41533048,0
+VMI.US,D,20060628,000000,38.6755,38.9333,37.1056,38.3032,260374.10738927,0
+VMI.US,D,20060629,000000,38.4346,40.6514,38.4346,40.1278,216149.15473387,0
+VMI.US,D,20060630,000000,40.3488,41.619,39.7137,41.2099,303243.90237766,0
+VMI.US,D,20060703,000000,41.0755,42.1506,40.9153,41.7514,87204.245186938,0
+VMI.US,D,20060705,000000,41.7514,41.7514,40.5419,41.3781,216487.69300947,0
+VMI.US,D,20060706,000000,41.9276,42.1954,41.0337,41.5742,186589.84090766,0
+VMI.US,D,20060707,000000,41.5652,41.7873,40.9511,41.1302,177569.85522047,0
+VMI.US,D,20060710,000000,41.3234,42.3885,41.2636,42.28,248528.28143723,0
+VMI.US,D,20060711,000000,42.2889,43.2397,41.6598,43.1162,218967.96304641,0
+VMI.US,D,20060712,000000,43.1162,43.1162,42.1506,42.2203,227540.91747947,0
+VMI.US,D,20060713,000000,42.1048,42.1048,40.8735,41.0417,180385.64983916,0
+VMI.US,D,20060714,000000,40.9979,41.0068,39.4649,40.3568,207127.15991745,0
+VMI.US,D,20060717,000000,40.4743,40.5111,38.9154,39.002,283611.69608691,0
+VMI.US,D,20060718,000000,39.0915,39.1961,37.6362,38.2484,529775.23241805,0
+VMI.US,D,20060719,000000,40.3309,45.0743,39.5216,44.896,782811.99985194,0
+VMI.US,D,20060720,000000,45.2096,45.8696,43.6807,43.6905,693462.0046452,0
+VMI.US,D,20060721,000000,43.6995,43.7443,41.9704,42.0868,376008.53577402,0
+VMI.US,D,20060724,000000,42.2889,43.151,42.2392,43.0594,308545.99442098,0
+VMI.US,D,20060725,000000,43.1251,43.8718,42.6453,43.5681,241194.95974033,0
+VMI.US,D,20060726,000000,43.5771,43.826,41.8401,43.3461,235443.82731365,0
+VMI.US,D,20060727,000000,43.4964,44.1425,42.9042,43.2207,231384.38170034,0
+VMI.US,D,20060728,000000,43.4358,44.4232,43.4358,44.4232,286882.55847665,0
+VMI.US,D,20060731,000000,44.2072,45.1021,44.0101,45.0743,346002.19069368,0
+VMI.US,D,20060801,000000,45.0285,45.1997,44.4182,44.8712,214679.47670065,0
+VMI.US,D,20060802,000000,45.4296,46.6262,45.4296,46.0109,261272.18815598,0
+VMI.US,D,20060803,000000,46.0209,47.5748,45.5581,46.7834,244583.35619015,0
+VMI.US,D,20060804,000000,47.114,47.7779,45.2345,46.1125,161212.52957792,0
+VMI.US,D,20060807,000000,46.1125,46.8203,45.6974,45.9523,87429.267660926,0
+VMI.US,D,20060808,000000,46.0946,46.0946,43.9574,44.1693,165832.52224697,0
+VMI.US,D,20060809,000000,44.4531,44.7627,42.9728,43.0594,210735.55601817,0
+VMI.US,D,20060810,000000,42.9042,43.9246,42.5498,43.8886,391915.8164686,0
+VMI.US,D,20060811,000000,43.7533,43.7533,42.3337,42.6453,188287.55510872,0
+VMI.US,D,20060814,000000,42.8594,43.3551,42.4243,42.6802,115857.44172951,0
+VMI.US,D,20060815,000000,43.0356,45.3222,42.938,45.1668,215132.53534246,0
+VMI.US,D,20060816,000000,45.6496,46.4479,45.1917,46.1583,103562.57539411,0
+VMI.US,D,20060817,000000,46.1583,46.7138,45.9055,46.1215,80094.941399407,0
+VMI.US,D,20060818,000000,46.3405,46.8024,45.3848,46.5834,117326.11519812,0
+VMI.US,D,20060821,000000,46.4032,46.4121,44.8174,45.0285,92958.391307466,0
+VMI.US,D,20060822,000000,45.1211,46.7138,45.1211,46.4032,169221.9232614,0
+VMI.US,D,20060823,000000,46.5575,46.8113,44.2769,44.3654,136053.20876984,0
+VMI.US,D,20060824,000000,44.4969,45.1997,44.0529,44.9488,100181.21089661,0
+VMI.US,D,20060825,000000,44.8632,45.3132,44.0808,44.4531,69720.802609832,0
+VMI.US,D,20060828,000000,44.6323,45.785,44.6323,45.6496,65996.881578268,0
+VMI.US,D,20060829,000000,45.8099,45.8278,43.7981,44.924,145758.30752515,0
+VMI.US,D,20060830,000000,45.1211,45.6327,44.8174,45.2514,68364.640378213,0
+VMI.US,D,20060831,000000,45.4296,46.5276,45.357,46.235,128268.83756036,0
+VMI.US,D,20060901,000000,46.4569,48.1761,45.9602,47.4235,166965.67113382,0
+VMI.US,D,20060905,000000,48.8401,52.0345,48.7545,51.27,339455.44309112,0
+VMI.US,D,20060906,000000,51.262,51.262,49.4792,49.5867,214679.47670065,0
+VMI.US,D,20060907,000000,49.3736,49.4164,46.8024,46.9367,269285.60009793,0
+VMI.US,D,20060908,000000,46.9467,47.4882,46.243,46.6262,199566.80661733,0
+VMI.US,D,20060911,000000,46.7038,46.7546,44.7557,46.0498,162111.61490925,0
+VMI.US,D,20060912,000000,46.0587,47.325,45.9602,47.325,201595.02257707,0
+VMI.US,D,20060913,000000,47.317,49.066,47.1826,48.5822,132217.78106591,0
+VMI.US,D,20060914,000000,48.5822,49.0024,47.531,47.8297,119589.39927799,0
+VMI.US,D,20060915,000000,48.186,49.0909,47.6704,48.4528,176328.21335508,0
+VMI.US,D,20060918,000000,48.3373,48.3373,47.2374,47.5221,136282.2495023,0
+VMI.US,D,20060919,000000,47.6376,47.6624,45.568,46.5376,150269.80721568,0
+VMI.US,D,20060920,000000,46.6958,47.974,46.5376,47.9382,148462.59547147,0
+VMI.US,D,20060921,000000,47.9909,48.5404,47.0692,47.75,191668.91960623,0
+VMI.US,D,20060922,000000,47.6704,47.7142,45.8278,46.5475,161773.07663365,0
+VMI.US,D,20060925,000000,46.6958,47.6096,45.5411,47.4335,142600.96093703,0
+VMI.US,D,20060926,000000,47.5848,48.7475,47.5579,48.7375,123304.27922801,0
+VMI.US,D,20060927,000000,48.5752,48.5752,47.4603,48.3275,160306.41229427,0
+VMI.US,D,20060928,000000,48.5494,49.0909,46.672,47.0144,367997.13296131,0
+VMI.US,D,20060929,000000,47.0423,47.4882,46.3116,46.3116,152631.53862792,0
+VMI.US,D,20061002,000000,46.2688,46.6342,44.7627,45.348,181063.73095497,0
+VMI.US,D,20061003,000000,45.357,45.8099,44.5765,45.1818,126128.11036363,0
+VMI.US,D,20061004,000000,45.0454,45.8278,44.6413,45.6327,158616.73461013,0
+VMI.US,D,20061005,000000,45.785,47.2115,45.785,47.0423,165832.52224697,0
+VMI.US,D,20061006,000000,46.9089,47.4235,46.1414,47.0144,95669.711206088,0
+VMI.US,D,20061009,000000,46.8909,48.3175,46.7228,47.974,88218.855449112,0
+VMI.US,D,20061010,000000,48.1064,48.9744,47.6704,48.6917,101417.82993891,0
+VMI.US,D,20061011,000000,48.5584,49.4015,48.2388,48.859,111005.39463416,0
+VMI.US,D,20061012,000000,49.0202,50.7902,48.8401,50.5612,126461.62581615,0
+VMI.US,D,20061013,000000,50.5691,51.7578,50.2158,51.1993,132894.8576171,0
+VMI.US,D,20061016,000000,51.2092,53.0956,51.0131,53.0956,160983.48884546,0
+VMI.US,D,20061017,000000,53.0956,53.0956,51.1724,52.3012,261159.676919,0
+VMI.US,D,20061018,000000,53.1404,53.9657,49.6843,50.6149,499423.3171098,0
+VMI.US,D,20061019,000000,50.3482,50.5691,49.5867,50.3482,270978.29147591,0
+VMI.US,D,20061020,000000,50.3482,50.3482,49.0112,49.2771,134920.05988298,0
+VMI.US,D,20061023,000000,49.1855,50.5274,48.7983,50.0824,142482.42231233,0
+VMI.US,D,20061024,000000,49.9768,50.8828,49.6843,50.3223,96795.828140639,0
+VMI.US,D,20061025,000000,50.6577,50.9514,49.4792,50.384,113489.68292956,0
+VMI.US,D,20061026,000000,50.6498,51.1804,49.6931,51.0917,138987.54201323,0
+VMI.US,D,20061027,000000,50.9684,51.2461,49.6135,49.6931,63065.56202874,0
+VMI.US,D,20061030,000000,49.505,50.3044,49.0202,50.0386,108862.6583082,0
+VMI.US,D,20061031,000000,50.0466,50.3223,48.8401,49.4602,80434.484239621,0
+VMI.US,D,20061101,000000,49.6404,50.1013,48.5752,48.7813,114961.37009202,0
+VMI.US,D,20061102,000000,48.5752,48.5922,47.6466,47.8397,113601.18960193,0
+VMI.US,D,20061103,000000,48.0606,48.5752,47.3947,48.3075,95888.706292379,0
+VMI.US,D,20061106,000000,48.4886,50.1719,48.4886,49.9948,128383.35792658,0
+VMI.US,D,20061107,000000,49.9948,50.9076,49.4015,49.6843,139663.61399981,0
+VMI.US,D,20061108,000000,49.515,50.4188,48.9744,50.4188,147222.96273531,0
+VMI.US,D,20061109,000000,50.2417,50.4646,48.6917,49.1945,162789.69602506,0
+VMI.US,D,20061110,000000,49.2851,50.1441,48.7723,50.1013,118568.76162812,0
+VMI.US,D,20061113,000000,50.1013,50.8648,49.7031,50.5333,145641.7780297,0
+VMI.US,D,20061114,000000,50.7105,50.9763,49.7609,50.9763,132665.81688465,0
+VMI.US,D,20061115,000000,50.9763,51.047,49.9162,50.2685,202950.18024407,0
+VMI.US,D,20061116,000000,50.1341,50.1531,48.8669,49.7121,157374.08818013,0
+VMI.US,D,20061117,000000,49.6663,50.1262,49.295,49.6404,144062.60245333,0
+VMI.US,D,20061120,000000,49.73,51.5965,49.73,51.3316,171025.11674714,0
+VMI.US,D,20061121,000000,51.3218,51.6622,50.6857,51.5607,92734.373398095,0
+VMI.US,D,20061122,000000,51.5687,51.6691,50.6149,51.0311,96339.755804969,0
+VMI.US,D,20061124,000000,50.9256,52.4983,50.7991,52.4317,95776.195055385,0
+VMI.US,D,20061127,000000,52.2544,52.2544,51.4133,51.9349,331104.4974382,0
+VMI.US,D,20061128,000000,51.8016,51.9449,50.9684,51.6781,187160.43360955,0
+VMI.US,D,20061129,000000,52.0763,53.8064,52.0763,53.3017,165045.94815262,0
+VMI.US,D,20061130,000000,53.1852,53.3893,52.2446,52.5183,182531.39985896,0
+VMI.US,D,20061201,000000,52.5183,52.6566,50.9863,52.1888,157712.62645572,0
+VMI.US,D,20061204,000000,52.3431,54.2414,52.2923,53.5844,107964.57754148,0
+VMI.US,D,20061205,000000,53.7357,53.7357,52.9633,53.1484,86753.195674348,0
+VMI.US,D,20061206,000000,53.0598,54.0194,52.0583,53.3186,191443.89713224,0
+VMI.US,D,20061207,000000,53.4799,53.9219,52.4745,52.8279,95439.66590902,0
+VMI.US,D,20061208,000000,52.802,53.7616,51.9349,53.5744,125899.06963118,0
+VMI.US,D,20061211,000000,53.5744,53.665,51.7578,51.919,110331.33177681,0
+VMI.US,D,20061212,000000,51.8543,51.9897,50.5194,50.838,114619.81812257,0
+VMI.US,D,20061213,000000,51.0052,51.1117,50.4826,50.809,111233.43080199,0
+VMI.US,D,20061214,000000,50.809,51.5079,50.7902,51.0559,97695.918036588,0
+VMI.US,D,20061215,000000,51.0559,51.3218,49.6843,50.2059,181856.332437,0
+VMI.US,D,20061218,000000,50.2337,50.5005,48.9934,49.4164,174632.50828325,0
+VMI.US,D,20061219,000000,49.2403,49.2403,48.0188,48.5822,285642.92574049,0
+VMI.US,D,20061220,000000,48.6728,49.3219,48.4886,49.057,85625.069610564,0
+VMI.US,D,20061221,000000,49.066,49.4015,47.5131,48.3075,105817.82295706,0
+VMI.US,D,20061222,000000,48.3752,48.6639,47.5678,47.8585,60691.775841098,0
+VMI.US,D,20061226,000000,47.7222,48.5584,47.7222,48.4011,52909.413760839,0
+VMI.US,D,20061227,000000,48.5314,50.7742,48.5314,50.5612,294779.44092314,0
+VMI.US,D,20061228,000000,50.5274,50.5274,49.074,49.959,549965.97663531,0
+VMI.US,D,20061229,000000,49.8704,49.9768,48.8063,49.1855,167981.28596062,0
+VMI.US,D,20070103,000000,49.3467,49.4354,47.2016,47.8585,352995.96955037,0
+VMI.US,D,20070104,000000,47.3339,47.3339,45.9523,46.0677,381761.67732993,0
+VMI.US,D,20070105,000000,45.9134,47.317,45.5252,46.9367,352877.43092568,0
+VMI.US,D,20070108,000000,46.8909,47.2016,46.1414,46.8661,157942.67175279,0
+VMI.US,D,20070109,000000,46.7745,46.9277,45.5581,46.2966,185350.2081715,0
+VMI.US,D,20070110,000000,46.229,46.2877,45.5869,46.0309,111572.9736422,0
+VMI.US,D,20070111,000000,46.0498,47.2473,46.0498,46.7326,153654.18540703,0
+VMI.US,D,20070112,000000,46.6868,46.8909,46.3673,46.8113,95669.711206088,0
+VMI.US,D,20070116,000000,46.8909,46.9815,45.6227,46.0587,171474.1571305,0
+VMI.US,D,20070117,000000,45.9134,46.7038,45.8378,46.6013,176779.26286767,0
+VMI.US,D,20070118,000000,46.5376,47.0233,45.8278,45.9602,169673.9773386,0
+VMI.US,D,20070119,000000,46.0946,46.7228,45.9602,46.3932,170008.49735574,0
+VMI.US,D,20070122,000000,46.3932,46.3932,45.8955,46.22,316439.86317362,0
+VMI.US,D,20070123,000000,45.9602,48.0358,45.9602,47.8934,361453.39905259,0
+VMI.US,D,20070124,000000,48.0009,48.627,47.114,48.417,140338.68142177,0
+VMI.US,D,20070125,000000,48.4886,48.4886,47.6376,47.8765,199113.74797551,0
+VMI.US,D,20070126,000000,48.0796,48.2547,47.5848,48.1164,98149.981243027,0
+VMI.US,D,20070129,000000,47.9561,48.3921,46.7138,47.6624,367773.11505193,0
+VMI.US,D,20070130,000000,47.75,48.4886,47.75,48.3653,76600.061100295,0
+VMI.US,D,20070131,000000,48.4011,49.524,48.0606,49.1666,136053.20876984,0
+VMI.US,D,20070201,000000,49.2133,50.7454,49.2133,50.6149,167073.15954774,0
+VMI.US,D,20070202,000000,50.7553,50.7991,49.6743,50.4726,88558.398289325,0
+VMI.US,D,20070205,000000,50.5274,50.5274,49.0112,49.2591,166624.11916439,0
+VMI.US,D,20070206,000000,49.3119,49.6046,49.066,49.2133,111908.49822395,0
+VMI.US,D,20070207,000000,49.3736,50.0286,49.1576,49.6225,57761.460856186,0
+VMI.US,D,20070208,000000,49.4015,50.0466,49.0481,49.524,100066.69053038,0
+VMI.US,D,20070209,000000,49.4094,50.0028,48.0098,48.6171,97357.379760991,0
+VMI.US,D,20070212,000000,48.7545,49.1158,48.0358,48.2487,81902.153143617,0
+VMI.US,D,20070213,000000,48.0796,49.3219,48.0288,49.2671,82356.216350055,0
+VMI.US,D,20070214,000000,49.083,51.1804,48.186,50.7553,353274.23394901,0
+VMI.US,D,20070215,000000,50.7643,54.2335,50.7643,51.7428,223483.48099539,0
+VMI.US,D,20070216,000000,51.715,51.7756,50.7205,51.6353,192460.51652365,0
+VMI.US,D,20070220,000000,51.6055,51.7338,51.0917,51.5875,319712.73469259,0
+VMI.US,D,20070221,000000,51.4661,52.1738,51.2958,51.919,150827.34057757,0
+VMI.US,D,20070222,000000,51.919,52.14,51.4292,52.14,154105.23491962,0
+VMI.US,D,20070223,000000,51.9529,51.9628,50.5005,51.2182,217729.33487487,0
+VMI.US,D,20070226,000000,51.28,51.8543,50.6936,50.9335,231543.10290967,0
+VMI.US,D,20070227,000000,50.0286,50.0286,48.3653,49.1945,192911.56603623,0
+VMI.US,D,20070228,000000,49.1945,50.9514,48.7723,50.2785,216601.20881108,0
+VMI.US,D,20070301,000000,50.1262,50.6409,49.2591,49.7399,124604.18584113,0
+VMI.US,D,20070302,000000,49.515,50.0744,48.6818,48.6917,153199.11763597,0
+VMI.US,D,20070305,000000,48.1761,48.2637,46.1035,46.1035,217618.8327671,0
+VMI.US,D,20070306,000000,46.5376,47.9382,46.4569,47.4803,128268.83756036,0
+VMI.US,D,20070307,000000,47.4703,48.0796,47.0502,47.539,184000.07332758,0
+VMI.US,D,20070308,000000,47.8297,48.85,47.8127,48.0874,116086.48246196,0
+VMI.US,D,20070309,000000,48.7475,49.1855,47.984,48.6728,82576.216000962,0
+VMI.US,D,20070312,000000,48.4787,48.6539,47.7689,48.1761,92958.391307466,0
+VMI.US,D,20070313,000000,47.8675,48.0796,46.0209,46.2518,139888.63647379,0
+VMI.US,D,20070314,000000,45.0921,47.6544,45.0921,47.0333,215132.53534246,0
+VMI.US,D,20070315,000000,45.8786,47.0055,45.5252,47.0055,162227.1398401,0
+VMI.US,D,20070316,000000,47.0055,47.1668,45.9701,46.5117,229127.12500816,0
+VMI.US,D,20070319,000000,46.9557,48.5584,46.0777,48.0188,187160.43360955,0
+VMI.US,D,20070320,000000,47.8397,48.5314,47.6963,48.4528,102433.44476571,0
+VMI.US,D,20070321,000000,48.3373,49.2034,47.2732,48.8311,146319.85914551,0
+VMI.US,D,20070322,000000,47.984,48.5752,47.6963,48.4449,142143.88403674,0
+VMI.US,D,20070323,000000,48.627,49.1666,48.627,49.066,117214.60852573,0
+VMI.US,D,20070326,000000,48.9834,49.4164,47.3847,48.2895,100742.76251695,0
+VMI.US,D,20070327,000000,48.1064,48.1064,47.2473,47.4145,127483.26803064,0
+VMI.US,D,20070328,000000,47.2194,49.7031,47.2194,49.1765,458019.18189616,0
+VMI.US,D,20070329,000000,49.5498,51.7846,49.5498,51.7846,638749.39739862,0
+VMI.US,D,20070330,000000,51.9001,52.0067,50.3134,51.262,167190.69360782,0
+VMI.US,D,20070402,000000,51.262,53.0349,51.1804,52.8846,330541.94125323,0
+VMI.US,D,20070403,000000,52.9215,52.9215,51.2361,51.4392,369575.30397306,0
+VMI.US,D,20070404,000000,51.4581,51.6443,50.9514,51.2361,157487.60398174,0
+VMI.US,D,20070405,000000,51.2282,51.2282,50.809,50.9863,184450.11827556,0
+VMI.US,D,20070409,000000,50.9434,51.715,49.949,51.1993,266349.25772532,0
+VMI.US,D,20070410,000000,51.1017,52.2087,51.1017,51.9449,102663.49006278,0
+VMI.US,D,20070411,000000,52.0155,52.1888,50.7643,51.0221,169104.38920132,0
+VMI.US,D,20070412,000000,51.2282,51.8364,50.7553,51.7239,129734.49733512,0
+VMI.US,D,20070413,000000,51.6781,51.6781,50.8648,51.5785,204194.83580331,0
+VMI.US,D,20070416,000000,51.6542,52.1131,51.4292,51.9001,187943.99401005,0
+VMI.US,D,20070417,000000,51.8812,51.8911,51.0917,51.5347,127483.26803064,0
+VMI.US,D,20070418,000000,51.3406,51.5347,50.5333,50.7991,162448.14405561,0
+VMI.US,D,20070419,000000,53.1852,58.1834,50.7991,56.7031,1331856.7907344,0
+VMI.US,D,20070420,000000,57.613,58.4522,57.0815,58.2093,360890.84286763,0
+VMI.US,D,20070423,000000,57.62,58.728,57.62,58.1605,207239.67115445,0
+VMI.US,D,20070424,000000,58.3815,58.718,57.613,57.9704,212313.72702993,0
+VMI.US,D,20070425,000000,58.1605,58.4153,57.2895,57.4806,202837.66900707,0
+VMI.US,D,20070426,000000,57.4806,57.8658,57.0397,57.3274,233743.09941874,0
+VMI.US,D,20070427,000000,57.2984,57.7136,56.3736,57.5294,203512.73642903,0
+VMI.US,D,20070430,000000,57.9007,58.0063,55.7385,55.7385,193928.18542764,0
+VMI.US,D,20070501,000000,55.7385,56.6265,55.5236,56.5549,159175.27253664,0
+VMI.US,D,20070502,000000,56.6873,57.7066,56.5011,56.6076,165386.49555745,0
+VMI.US,D,20070503,000000,56.7311,57.0397,55.7027,56.8744,184108.56630611,0
+VMI.US,D,20070504,000000,56.8176,57.0645,56.2791,56.9212,158165.68509755,0
+VMI.US,D,20070507,000000,56.9212,58.1336,56.5987,58.0709,275784.12859893,0
+VMI.US,D,20070508,000000,57.9445,57.9445,55.9586,56.2522,224275.07791281,0
+VMI.US,D,20070509,000000,56.2443,57.2806,55.854,57.1183,109432.24644547,0
+VMI.US,D,20070510,000000,56.6524,56.9978,55.1194,55.1363,191668.91960623,0
+VMI.US,D,20070511,000000,55.5076,56.2701,55.3305,56.1367,118004.19631393,0
+VMI.US,D,20070514,000000,56.1367,56.8914,56.0223,56.2701,230139.7261411,0
+VMI.US,D,20070515,000000,56.2701,56.8176,54.985,55.2149,166624.11916439,0
+VMI.US,D,20070516,000000,55.439,55.4878,53.892,55.0468,123194.78168487,0
+VMI.US,D,20070517,000000,54.8257,55.864,54.4883,55.2149,150948.8928961,0
+VMI.US,D,20070518,000000,55.2877,56.0561,54.3091,55.5604,126576.14618238,0
+VMI.US,D,20070521,000000,55.6749,56.8744,55.5335,56.2791,118228.21422329,0
+VMI.US,D,20070522,000000,56.4921,58.2172,56.4921,57.8658,172826.30110365,0
+VMI.US,D,20070523,000000,58.0799,59.0156,57.7305,57.7752,188395.04352264,0
+VMI.US,D,20070524,000000,57.9196,58.28,55.1363,55.4628,179372.0441416,0
+VMI.US,D,20070525,000000,55.5783,57.2119,55.5783,57.176,108639.64496344,0
+VMI.US,D,20070529,000000,57.613,62.1543,57.0815,61.4316,561249.24640237,0
+VMI.US,D,20070530,000000,60.895,62.0508,59.7861,61.8716,340356.53755168,0
+VMI.US,D,20070531,000000,62.0408,65.4473,62.0408,62.4848,373687.99151103,0
+VMI.US,D,20070601,000000,63.1139,63.4673,62.7067,63.1836,448322.11965778,0
+VMI.US,D,20070604,000000,63.0581,63.1139,61.6745,62.3444,160087.41720798,0
+VMI.US,D,20070605,000000,62.3345,62.5614,61.2593,62.4948,165866.67744391,0
+VMI.US,D,20070606,000000,62.4748,62.4748,60.4292,61.8268,146993.92200286,0
+VMI.US,D,20070607,000000,61.4127,61.4127,59.1768,59.4865,162337.64194785,0
+VMI.US,D,20070608,000000,59.2306,61.11,58.3915,61.0752,218632.43846466,0
+VMI.US,D,20070611,000000,61.129,62.4032,60.9856,61.4904,150491.81599582,0
+VMI.US,D,20070612,000000,61.3758,61.6745,59.2834,60.455,311250.2823673,0
+VMI.US,D,20070613,000000,60.7099,61.1807,59.5412,60.9936,169443.93204153,0
+VMI.US,D,20070614,000000,60.8085,62.7157,60.8085,62.0159,136390.74248082,0
+VMI.US,D,20070615,000000,63.4056,64.3841,63.0064,63.1836,308089.92208532,0
+VMI.US,D,20070618,000000,63.309,63.7749,62.4122,63.1398,150269.80721568,0
+VMI.US,D,20070619,000000,63.0771,64.6111,62.7486,64.2258,161548.05415967,0
+VMI.US,D,20070620,000000,64.4439,65.1506,62.9008,63.0502,223141.92902595,0
+VMI.US,D,20070621,000000,63.0502,64.0267,62.0159,63.742,198213.65807956,0
+VMI.US,D,20070622,000000,63.9909,66.7215,63.751,65.6832,492088.99084828,0
+VMI.US,D,20070625,000000,65.3835,65.9649,63.8466,64.3921,438389.98929926,0
+VMI.US,D,20070626,000000,64.6111,65.0551,62.3076,62.9268,332572.16634219,0
+VMI.US,D,20070627,000000,62.6889,63.1319,61.2235,63.0243,289818.90084925,0
+VMI.US,D,20070628,000000,64.7026,64.9575,62.0159,63.0403,682521.29141219,0
+VMI.US,D,20070629,000000,63.2015,65.7927,63.2015,64.4937,415831.48628204,0
+VMI.US,D,20070702,000000,64.7634,65.719,64.5195,65.1765,173280.3643101,0
+VMI.US,D,20070703,000000,65.1765,65.4095,64.4937,65.3647,69378.246075771,0
+VMI.US,D,20070705,000000,65.5747,66.4975,65.5747,66.2605,145758.30752515,0
+VMI.US,D,20070706,000000,66.3761,67.7229,65.3835,66.3113,232506.48037643,0
+VMI.US,D,20070709,000000,66.2924,67.6711,66.0356,66.8091,301434.68150423,0
+VMI.US,D,20070710,000000,66.0914,66.0914,64.7186,65.0013,253491.83520496,0
+VMI.US,D,20070711,000000,64.84,65.1765,64.1412,65.1686,150719.85216365,0
+VMI.US,D,20070712,000000,65.9559,68.8208,65.9559,68.2385,364275.22105898,0
+VMI.US,D,20070713,000000,68.3142,68.782,63.6733,68.343,214911.53112694,0
+VMI.US,D,20070716,000000,67.8911,67.8911,65.9131,66.2845,199454.29538034,0
+VMI.US,D,20070717,000000,66.8977,67.5636,65.3915,66.1908,235896.88595547,0
+VMI.US,D,20070718,000000,64.6838,66.8539,64.6838,66.5422,246047.00683568,0
+VMI.US,D,20070719,000000,71.7993,75.3381,69.6023,75.2187,974818.45316915,0
+VMI.US,D,20070720,000000,76.691,78.2249,71.2229,72.8187,769610.01166829,0
+VMI.US,D,20070723,000000,74.903,77.6078,74.903,76.0091,633450.31904914,0
+VMI.US,D,20070724,000000,76.0529,76.0887,72.4185,72.7917,362133.48929763,0
+VMI.US,D,20070725,000000,73.0844,73.0844,69.2449,71.2687,473588.92887977,0
+VMI.US,D,20070726,000000,71.2687,71.3841,66.8259,68.2027,547369.1771029,0
+VMI.US,D,20070727,000000,67.8363,68.2206,65.1854,66.4547,472579.34144067,0
+VMI.US,D,20070730,000000,66.614,68.9194,65.5657,68.4296,463552.32380117,0
+VMI.US,D,20070731,000000,69.1653,69.9736,66.8359,67.0042,358632.58161083,0
+VMI.US,D,20070801,000000,67.1017,68.5401,65.7379,67.907,306964.80971538,0
+VMI.US,D,20070802,000000,68.1758,68.8936,66.8449,68.7293,253155.30605859,0
+VMI.US,D,20070803,000000,68.8398,68.9473,65.0461,65.6642,465132.50394216,0
+VMI.US,D,20070806,000000,65.8813,66.6418,62.5863,66.166,354913.68340235,0
+VMI.US,D,20070807,000000,65.6642,69.6819,65.499,68.2973,342161.74016666,0
+VMI.US,D,20070808,000000,69.1941,76.4072,62.7486,70.4186,765549.56149036,0
+VMI.US,D,20070809,000000,69.4102,71.634,66.0356,71.5424,607500.40588828,0
+VMI.US,D,20070810,000000,71.2687,74.0251,70.9731,73.83,376684.6077606,0
+VMI.US,D,20070813,000000,74.1047,74.4592,66.7215,69.6351,469077.42918924,0
+VMI.US,D,20070814,000000,69.9298,71.9357,67.0678,68.4556,344755.52600521,0
+VMI.US,D,20070815,000000,68.1221,70.8426,67.4561,68.5222,290609.49320206,0
+VMI.US,D,20070816,000000,67.9438,72.6255,66.2775,71.0357,475286.64308083,0
+VMI.US,D,20070817,000000,74.1127,74.3556,70.1876,70.8695,379390.90483614,0
+VMI.US,D,20070820,000000,70.9153,73.9644,70.0085,73.1412,241870.02716229,0
+VMI.US,D,20070821,000000,72.8555,74.1903,71.0357,72.0471,132894.8576171,0
+VMI.US,D,20070822,000000,72.9699,74.6573,72.527,74.4422,126803.17778559,0
+VMI.US,D,20070823,000000,74.939,75.2366,71.1264,73.4378,196407.45089997,0
+VMI.US,D,20070824,000000,73.3323,74.483,72.0571,74.483,107734.53224442,0
+VMI.US,D,20070827,000000,73.9454,74.8484,73.2965,74.034,149030.17447952,0
+VMI.US,D,20070828,000000,73.4378,74.2561,70.5848,70.6037,206447.06967241,0
+VMI.US,D,20070829,000000,71.4449,76.8781,71.3224,74.6293,402405.48018901,0
+VMI.US,D,20070830,000000,73.7473,79.4504,73.5762,76.7836,493786.70504935,0
+VMI.US,D,20070831,000000,78.0049,79.7759,76.2758,79.0522,308322.98107623,0
+VMI.US,D,20070904,000000,78.4489,80.2019,78.0328,78.0328,295457.52203894,0
+VMI.US,D,20070905,000000,77.9492,79.1408,75.7532,76.4899,346224.19947382,0
+VMI.US,D,20070906,000000,76.897,78.8929,75.6557,78.0597,145188.71938788,0
+VMI.US,D,20070907,000000,76.5097,76.5097,74.3715,75.2844,230139.7261411,0
+VMI.US,D,20070910,000000,75.4705,76.1265,72.3477,73.9992,194943.80025443,0
+VMI.US,D,20070911,000000,74.2371,77.4973,74.2371,76.8273,336860.65268795,0
+VMI.US,D,20070912,000000,76.3824,76.4899,74.7508,75.1061,216487.69300947,0
+VMI.US,D,20070913,000000,75.1759,76.0439,73.9216,74.903,225059.64287792,0
+VMI.US,D,20070914,000000,73.7225,74.8304,72.74,74.2919,138085.44298804,0
+VMI.US,D,20070917,000000,74.2281,77.2434,74.1565,75.5223,348707.48320461,0
+VMI.US,D,20070918,000000,76.225,80.6309,76.1265,80.622,245483.4460861,0
+VMI.US,D,20070919,000000,81.8514,84.2454,81.0003,82.4188,339343.93641874,0
+VMI.US,D,20070920,000000,82.4188,83.9359,81.065,81.8354,158390.70757153,0
+VMI.US,D,20070921,000000,81.8354,83.1017,81.4353,81.7289,194037.68297079,0
+VMI.US,D,20070924,000000,81.8176,83.0758,80.4598,80.9564,130300.06721394,0
+VMI.US,D,20070925,000000,80.1223,81.4522,79.6365,80.7793,110896.90165563,0
+VMI.US,D,20070926,000000,81.6483,81.7658,75.9543,78.7316,301434.68150423,0
+VMI.US,D,20070927,000000,79.2642,80.9475,74.1485,76.5167,916609.96105884,0
+VMI.US,D,20070928,000000,76.2928,77.996,74.7169,75.2127,347916.8908518,0
+VMI.US,D,20071001,000000,75.2127,79.4235,75.2127,78.5454,244803.35584105,0
+VMI.US,D,20071002,000000,78.4947,78.9337,76.0987,77.7152,217394.81485772,0
+VMI.US,D,20071003,000000,76.897,78.651,75.7532,76.9398,203065.70517491,0
+VMI.US,D,20071004,000000,77.2912,77.8317,75.6179,76.3824,138649.00373763,0
+VMI.US,D,20071005,000000,77.56,80.9116,77.56,80.0277,194037.68297079,0
+VMI.US,D,20071008,000000,79.5558,81.1347,78.641,79.0134,148914.64954867,0
+VMI.US,D,20071009,000000,79.089,82.4009,78.9506,81.9052,198101.14684257,0
+VMI.US,D,20071010,000000,82.2167,84.8477,80.9664,84.6436,441666.87907669,0
+VMI.US,D,20071011,000000,85.4101,85.5864,82.0295,82.3212,337987.77418712,0
+VMI.US,D,20071012,000000,82.2586,85.2957,81.719,84.2554,98599.021626384,0
+VMI.US,D,20071015,000000,84.2086,86.0612,82.7542,83.3615,230025.20577487,0
+VMI.US,D,20071016,000000,83.668,84.7412,82.2586,83.5865,341709.68608945,0
+VMI.US,D,20071017,000000,85.9417,86.8605,83.0589,85.0588,268495.00774513,0
+VMI.US,D,20071018,000000,86.8287,86.8287,80.0954,84.9035,631979.6364513,0
+VMI.US,D,20071019,000000,84.1917,84.8307,82.3054,82.3054,390449.15212922,0
+VMI.US,D,20071022,000000,81.5587,84.0952,80.2547,82.8418,306854.30760761,0
+VMI.US,D,20071023,000000,83.3237,84.7949,82.2167,84.7949,178021.90929768,0
+VMI.US,D,20071024,000000,83.9966,84.2006,81.2113,83.4063,215924.13225989,0
+VMI.US,D,20071025,000000,83.6223,83.9966,80.4239,81.8713,235552.32029218,0
+VMI.US,D,20071026,000000,82.1201,83.8921,81.5777,83.1017,216714.72461269,0
+VMI.US,D,20071029,000000,84.2006,85.1772,82.2326,85.1772,299405.46097988,0
+VMI.US,D,20071030,000000,85.8671,86.3896,82.0385,82.4985,359194.13323118,0
+VMI.US,D,20071031,000000,83.1624,85.0846,82.8986,84.8477,291055.51989157,0
+VMI.US,D,20071101,000000,84.6188,84.6685,77.1349,77.5421,498749.25425245,0
+VMI.US,D,20071102,000000,77.9153,79.2194,75.3381,76.8701,433881.50330258,0
+VMI.US,D,20071105,000000,76.7746,76.7746,72.7917,74.3466,517031.32569928,0
+VMI.US,D,20071106,000000,73.4756,76.6322,73.3681,76.5407,337205.21835125,0
+VMI.US,D,20071107,000000,76.0529,76.0529,72.8187,73.2715,246387.55424051,0
+VMI.US,D,20071108,000000,73.9992,75.2844,71.4797,74.483,218067.87315046,0
+VMI.US,D,20071109,000000,72.8375,74.2739,71.1612,71.7993,259168.62985005,0
+VMI.US,D,20071112,000000,72.5816,72.6862,69.4102,69.7804,221790.7896174,0
+VMI.US,D,20071113,000000,70.2922,70.2922,68.0146,69.5137,359338.79053588,0
+VMI.US,D,20071114,000000,69.9457,70.4355,68.8666,69.437,294557.43214299,0
+VMI.US,D,20071115,000000,68.9652,70.9153,68.2713,69.9378,248471.02125412,0
+VMI.US,D,20071116,000000,70.2224,73.7225,69.5475,72.7569,531620.61761766,0
+VMI.US,D,20071119,000000,72.6862,72.6862,67.9349,68.576,314635.66512326,0
+VMI.US,D,20071120,000000,69.0767,70.7092,67.907,69.459,363031.57006435,0
+VMI.US,D,20071121,000000,68.9194,69.228,66.3571,67.0848,240733.86458159,0
+VMI.US,D,20071123,000000,67.473,69.1394,67.473,68.6547,82970.005330439,0
+VMI.US,D,20071126,000000,69.4102,69.673,66.4805,66.6687,252478.2295074,0
+VMI.US,D,20071127,000000,67.05,68.567,66.7035,67.8095,192236.49861427,0
+VMI.US,D,20071128,000000,68.6985,70.8785,67.8095,70.4455,376992.0045331,0
+VMI.US,D,20071129,000000,70.4186,71.1174,69.228,70.1448,216855.36365893,0
+VMI.US,D,20071130,000000,71.9077,72.527,69.0518,69.5745,255296.03325532,0
+VMI.US,D,20071203,000000,68.8488,71.634,68.8488,70.8098,560235.64070482,0
+VMI.US,D,20071204,000000,70.4096,72.5558,70.4096,71.854,430834.65882221,0
+VMI.US,D,20071205,000000,73.3681,75.808,73.2198,75.1669,413980.07369473,0
+VMI.US,D,20071206,000000,74.8762,76.7836,73.8479,75.9911,364387.73229596,0
+VMI.US,D,20071207,000000,76.3664,77.6974,75.5481,76.6999,198944.98112001,0
+VMI.US,D,20071210,000000,77.0314,80.0108,76.5237,80.0108,322535.5612636,0
+VMI.US,D,20071211,000000,80.2277,80.3482,75.8368,75.9453,229521.91890225,0
+VMI.US,D,20071212,000000,78.7127,78.8929,75.4954,76.6402,159175.27253664,0
+VMI.US,D,20071213,000000,76.1265,77.9681,75.0445,77.6635,147675.01681252,0
+VMI.US,D,20071214,000000,77.5789,77.9073,75.8268,75.8268,127208.01732584,0
+VMI.US,D,20071217,000000,75.4954,76.8024,74.043,74.1207,159542.94318611,0
+VMI.US,D,20071218,000000,75.1759,75.9911,72.3139,74.8583,218182.39351668,0
+VMI.US,D,20071219,000000,74.8672,76.233,74.5816,75.8647,131425.17958387,0
+VMI.US,D,20071220,000000,76.7924,81.2402,76.7924,81.2402,308773.02602421,0
+VMI.US,D,20071221,000000,82.4895,85.664,82.3132,85.2021,392897.27609845,0
+VMI.US,D,20071224,000000,85.9318,87.7634,85.7695,87.5623,111572.9736422,0
+VMI.US,D,20071226,000000,87.401,87.6679,83.3436,84.3331,352086.83857288,0
+VMI.US,D,20071227,000000,84.4485,84.9552,81.4522,81.9917,279093.16444407,0
+VMI.US,D,20071228,000000,84.0165,84.3879,81.1187,81.3108,382074.09692551,0
+VMI.US,D,20071231,000000,82.1201,82.2874,78.9237,78.9964,360497.05353815,0
+VMI.US,D,20080102,000000,79.6713,80.5115,77.4127,78.5196,636574.51500494,0
+VMI.US,D,20080103,000000,78.5375,81.9201,78.5375,80.0277,388735.3648943,0
+VMI.US,D,20080104,000000,79.1138,81.2481,78.1891,80.1591,427783.79608338,0
+VMI.US,D,20080107,000000,79.4504,81.284,79.1218,80.2189,548435.0201605,0
+VMI.US,D,20080108,000000,80.4498,83.2958,80.4498,82.1102,425394.9414265,0
+VMI.US,D,20080109,000000,82.2416,84.2992,80.7096,84.2992,508281.56789381,0
+VMI.US,D,20080110,000000,83.5009,87.8719,82.4447,85.9656,412674.13969391,0
+VMI.US,D,20080111,000000,85.1304,85.7317,83.25,84.2086,259246.9858901,0
+VMI.US,D,20080114,000000,85.2668,85.5306,83.9886,84.6346,207513.91729461,0
+VMI.US,D,20080115,000000,83.2858,85.1125,82.5173,84.0245,179686.47286642,0
+VMI.US,D,20080116,000000,84.3072,84.8397,79.8286,80.3383,359555.77649294,0
+VMI.US,D,20080117,000000,80.7793,81.0899,75.2366,75.788,389993.07979354,0
+VMI.US,D,20080118,000000,77.8695,78.2249,72.7738,75.347,365100.97317334,0
+VMI.US,D,20080122,000000,72.1994,74.4332,69.897,73.0466,503164.31573983,0
+VMI.US,D,20080123,000000,71.4887,74.5567,67.3784,74.3636,650360.1552305,0
+VMI.US,D,20080124,000000,74.912,75.9055,72.4383,74.06,331656.00341238,0
+VMI.US,D,20080125,000000,75.0883,76.1086,73.8101,74.931,181797.06312465,0
+VMI.US,D,20080128,000000,74.034,75.0883,73.2785,75.0883,233137.34695528,0
+VMI.US,D,20080129,000000,75.4277,76.3734,73.5931,74.6573,209270.90080803,0
+VMI.US,D,20080130,000000,73.9822,76.454,72.9948,74.931,305724.1724146,0
+VMI.US,D,20080131,000000,73.8479,75.0445,72.2811,74.1903,405255.43000465,0
+VMI.US,D,20080201,000000,74.6383,79.2114,74.4592,78.9964,390790.70409867,0
+VMI.US,D,20080204,000000,78.641,78.7038,76.463,76.7088,231384.38170034,0
+VMI.US,D,20080205,000000,75.2187,76.3286,73.1312,73.5592,207127.15991745,0
+VMI.US,D,20080206,000000,74.8942,75.3003,72.0989,72.3209,219989.6052609,0
+VMI.US,D,20080207,000000,71.7993,73.7753,71.4887,73.1312,244894.77122111,0
+VMI.US,D,20080208,000000,72.8187,75.1421,72.6434,73.7225,179600.08030944,0
+VMI.US,D,20080211,000000,73.7225,74.3556,72.6942,73.1929,360439.79335503,0
+VMI.US,D,20080212,000000,73.7125,74.7239,73.1412,73.9454,531711.0284331,0
+VMI.US,D,20080213,000000,74.8135,75.6656,73.9724,75.0703,277180.47341518,0
+VMI.US,D,20080214,000000,76.1713,76.6233,74.7747,75.8558,327178.65891881,0
+VMI.US,D,20080215,000000,75.0096,75.4536,70.0333,72.076,953793.92032059,0
+VMI.US,D,20080219,000000,73.1849,73.4856,70.5331,71.1612,364610.74564073,0
+VMI.US,D,20080220,000000,70.5241,70.542,67.7229,69.0956,773560.96430307,0
+VMI.US,D,20080221,000000,70.4455,71.4797,69.8492,70.2922,593682.619595,0
+VMI.US,D,20080222,000000,70.4265,70.6197,68.6029,70.542,321137.20731811,0
+VMI.US,D,20080225,000000,70.6993,71.656,69.3902,71.4697,433937.75892108,0
+VMI.US,D,20080226,000000,71.4697,75.1669,71.4697,74.2093,595054.85486048,0
+VMI.US,D,20080227,000000,74.3715,74.3715,71.9775,72.7639,563165.95568972,0
+VMI.US,D,20080228,000000,72.3209,72.7837,71.214,71.4977,479455.58623728,0
+VMI.US,D,20080229,000000,71.1353,72.1358,70.4455,70.8267,396201.28912052,0
+VMI.US,D,20080303,000000,71.0099,72.3378,70.1249,71.1801,320490.26770539,0
+VMI.US,D,20080304,000000,70.4723,71.5424,69.5843,71.2508,344533.51722507,0
+VMI.US,D,20080305,000000,72.1835,72.1835,69.2011,70.108,596252.29588277,0
+VMI.US,D,20080306,000000,69.9457,70.1697,68.2555,68.4944,352660.44496862,0
+VMI.US,D,20080307,000000,67.6343,68.8398,65.4622,66.4119,348404.10469057,0
+VMI.US,D,20080310,000000,66.4805,66.614,63.6833,63.8744,264650.53895964,0
+VMI.US,D,20080311,000000,66.0535,66.0535,63.7749,65.8544,383002.31463071,0
+VMI.US,D,20080312,000000,65.9649,67.3685,65.9649,66.1908,228216.98946605,0
+VMI.US,D,20080313,000000,64.8848,67.8553,64.84,67.8284,345640.54743192,0
+VMI.US,D,20080314,000000,68.2555,68.5501,64.9495,65.9649,274816.73287371,0
+VMI.US,D,20080317,000000,64.2348,65.1337,63.1597,64.0547,509567.4106023,0
+VMI.US,D,20080318,000000,65.9489,69.7984,65.4473,69.7426,470071.9481591,0
+VMI.US,D,20080319,000000,70.9153,74.0162,70.3628,70.3628,755549.12073794,0
+VMI.US,D,20080320,000000,72.4543,74.6573,70.5061,73.8389,769727.54572836,0
+VMI.US,D,20080324,000000,74.2371,76.5585,73.8838,75.8558,304904.44768793,0
+VMI.US,D,20080325,000000,75.6357,77.0911,75.4954,76.8522,245706.45943085,0
+VMI.US,D,20080326,000000,76.8024,77.4595,76.1425,77.2156,288348.21825141,0
+VMI.US,D,20080327,000000,77.9591,79.6265,77.2713,77.55,606455.65868762,0
+VMI.US,D,20080328,000000,77.0623,79.2731,77.0623,78.0049,531105.27596964,0
+VMI.US,D,20080331,000000,78.0049,78.8929,77.117,77.9073,419554.40274899,0
+VMI.US,D,20080401,000000,78.6142,81.3566,78.3951,80.9116,562220.66038606,0
+VMI.US,D,20080402,000000,80.7195,83.9697,80.7195,82.4009,656066.08224946,0
+VMI.US,D,20080403,000000,81.7289,83.8453,81.7289,83.5257,373673.92760641,0
+VMI.US,D,20080404,000000,83.3237,83.668,82.6926,83.3963,543617.1282621,0
+VMI.US,D,20080407,000000,84.3699,85.0846,83.5516,84.1658,410576.60877567,0
+VMI.US,D,20080408,000000,83.7656,85.5584,83.4153,84.8129,298844.91392414,0
+VMI.US,D,20080409,000000,85.1304,86.1876,82.7005,83.1216,258957.67128069,0
+VMI.US,D,20080410,000000,83.2679,86.6097,82.2784,86.4534,388583.67563729,0
+VMI.US,D,20080411,000000,85.6889,85.8153,83.1017,83.668,321684.69503384,0
+VMI.US,D,20080414,000000,83.7656,86.8287,83.5865,85.7885,269030.44068546,0
+VMI.US,D,20080415,000000,86.4275,86.7799,84.9035,86.3896,213091.26004273,0
+VMI.US,D,20080416,000000,87.5543,93.8356,87.3144,93.8356,827217.77413823,0
+VMI.US,D,20080417,000000,92.3744,98.5571,90.5099,93.4514,985481.90656815,0
+VMI.US,D,20080418,000000,93.7391,94.8262,91.4914,93.1459,686348.6825992,0
+VMI.US,D,20080421,000000,92.6003,94.4578,91.2186,92.3833,431925.6159952,0
+VMI.US,D,20080422,000000,92.1404,92.3465,88.4094,89.8927,692238.4449429,0
+VMI.US,D,20080423,000000,90.8791,90.921,88.0739,88.1974,537666.08747683,0
+VMI.US,D,20080424,000000,88.4552,90.3943,87.7982,88.4642,512472.61147181,0
+VMI.US,D,20080425,000000,89.386,89.386,86.3379,87.7554,460436.16436229,0
+VMI.US,D,20080428,000000,88.2422,90.0071,87.9246,89.3482,377866.98031364,0
+VMI.US,D,20080429,000000,89.6498,90.0948,88.2163,88.6434,234202.18544826,0
+VMI.US,D,20080430,000000,88.7738,89.4955,86.0711,87.2776,272895.00076327,0
+VMI.US,D,20080501,000000,87.5703,89.7573,87.1551,88.4831,493412.00244757,0
+VMI.US,D,20080502,000000,88.721,91.4536,88.7041,90.921,508612.06965248,0
+VMI.US,D,20080505,000000,91.573,94.8341,90.921,94.0059,529495.96345479,0
+VMI.US,D,20080506,000000,94.1183,95.0173,93.0094,94.3444,255030.82819669,0
+VMI.US,D,20080507,000000,94.8889,95.4334,91.573,91.6984,262849.35460313,0
+VMI.US,D,20080508,000000,92.4808,93.987,90.5019,93.2195,181646.37843225,0
+VMI.US,D,20080509,000000,92.6849,95.731,92.3833,95.7022,241692.21922526,0
+VMI.US,D,20080512,000000,96.0217,98.0594,93.8356,97.9529,280938.54964369,0
+VMI.US,D,20080513,000000,97.924,99.5755,96.4209,99.0419,287344.65820001,0
+VMI.US,D,20080514,000000,99.7447,99.7447,96.828,96.9574,276566.68443479,0
+VMI.US,D,20080515,000000,96.6916,99.2768,96.3621,99.0578,138080.42016497,0
+VMI.US,D,20080516,000000,98.5074,100.541,98.0694,99.5556,185374.31772228,0
+VMI.US,D,20080519,000000,100.412,105.289,100.412,103.597,766512.93895712,0
+VMI.US,D,20080520,000000,102.88,104.075,101.407,102.88,588620.6184949,0
+VMI.US,D,20080521,000000,102.93,104.443,100.78,101.407,346298.53725541,0
+VMI.US,D,20080522,000000,100.85,101.457,99.446,101.158,401046.30426355,0
+VMI.US,D,20080523,000000,100.78,100.78,97.7209,99.1972,252325.53568577,0
+VMI.US,D,20080527,000000,99.446,103.209,99.3067,102.94,271893.4498411,0
+VMI.US,D,20080528,000000,103.517,104.135,100.302,101.168,390988.60332802,0
+VMI.US,D,20080529,000000,101.417,101.974,99.3166,101.248,310412.47547754,0
+VMI.US,D,20080530,000000,102.034,102.382,100.053,101.806,208004.14482723,0
+VMI.US,D,20080602,000000,101.796,102.532,99.5456,102.144,292386.56800778,0
+VMI.US,D,20080603,000000,102.392,102.552,98.3431,99.9036,248440.88431564,0
+VMI.US,D,20080604,000000,100.113,100.113,97.9618,98.587,208682.22594304,0
+VMI.US,D,20080605,000000,98.587,101.766,98.0793,101.596,242896.69219986,0
+VMI.US,D,20080606,000000,100.74,101.746,99.3764,99.4262,209917.84042074,0
+VMI.US,D,20080609,000000,100.461,101.088,98.3919,99.8347,298464.18393467,0
+VMI.US,D,20080610,000000,99.0578,99.7447,97.5716,99.7149,308245.6296008,0
+VMI.US,D,20080611,000000,99.9834,100.87,98.3919,98.7483,389256.73393001,0
+VMI.US,D,20080612,000000,99.7248,100.74,98.6069,99.3764,353925.19182019,0
+VMI.US,D,20080613,000000,100.253,103.787,99.9535,103.537,417216.78088752,0
+VMI.US,D,20080616,000000,103.657,107.21,103.388,105.618,407713.59962003,0
+VMI.US,D,20080617,000000,106.772,107.191,105.409,105.876,253824.34609285,0
+VMI.US,D,20080618,000000,101.427,101.526,91.0205,95.4791,2445603.5166044,0
+VMI.US,D,20080619,000000,95.6116,96.8867,93.3628,95.6215,488875.38864165,0
+VMI.US,D,20080620,000000,95.3936,98.373,91.4814,94.9775,621807.41514954,0
+VMI.US,D,20080623,000000,95.6404,96.5075,93.9581,96.1083,369876.67335786,0
+VMI.US,D,20080624,000000,95.6215,97.6413,93.3798,94.3922,393290.06086331,0
+VMI.US,D,20080625,000000,95.3766,96.616,92.4112,94.411,489997.48731773,0
+VMI.US,D,20080626,000000,93.5092,93.5092,88.0999,90.0071,739317.36567239,0
+VMI.US,D,20080627,000000,90.0071,92.7237,88.9839,91.0594,2278525.3342335,0
+VMI.US,D,20080630,000000,89.5841,93.4146,89.5841,92.441,406656.79764399,0
+VMI.US,D,20080701,000000,91.7333,92.2867,89.8579,92.0458,334415.54241257,0
+VMI.US,D,20080702,000000,92.3047,93.0443,82.7005,83.2858,1094056.2548315,0
+VMI.US,D,20080703,000000,83.4311,83.4311,78.1502,82.4825,870761.63198396,0
+VMI.US,D,20080707,000000,83.1216,84.3331,80.1681,81.4701,461647.66928921,0
+VMI.US,D,20080708,000000,81.4104,82.372,77.5421,82.0465,531361.43994673,0
+VMI.US,D,20080709,000000,81.4283,85.0508,81.4283,82.8986,484463.34084812,0
+VMI.US,D,20080710,000000,83.2152,83.5865,79.8933,83.0669,367233.66385314,0
+VMI.US,D,20080711,000000,81.9917,83.9886,80.0198,82.8608,316723.15039534,0
+VMI.US,D,20080714,000000,84.2086,84.4575,80.3831,81.6921,279494.99029048,0
+VMI.US,D,20080715,000000,80.6677,81.6483,78.6699,80.3005,367388.366804,0
+VMI.US,D,20080716,000000,80.4418,82.0565,77.56,81.6383,402677.71719996,0
+VMI.US,D,20080717,000000,82.4098,83.9966,81.1525,82.9603,696427.47939167,0
+VMI.US,D,20080718,000000,88.5359,99.2768,88.5359,96.4597,1545614.0771175,0
+VMI.US,D,20080721,000000,97.5139,100.86,96.3034,98.4188,757898.7973748,0
+VMI.US,D,20080722,000000,98.0196,98.0196,95.2124,96.5562,405443.28358785,0
+VMI.US,D,20080723,000000,97.8852,97.8852,94.1015,95.29,469507.3828449,0
+VMI.US,D,20080724,000000,95.2124,97.268,93.4335,94.8988,582788.11633433,0
+VMI.US,D,20080725,000000,94.8988,96.8867,94.0447,95.8853,480995.58379363,0
+VMI.US,D,20080728,000000,96.2338,97.054,92.2699,93.2673,368519.50656164,0
+VMI.US,D,20080729,000000,93.7212,95.6016,93.5559,95.3179,330581.11927326,0
+VMI.US,D,20080730,000000,95.749,98.4188,95.4135,96.187,429197.21849811,0
+VMI.US,D,20080731,000000,97.3079,97.3079,94.1562,94.7664,270856.73915738,0
+VMI.US,D,20080801,000000,93.8656,95.4235,93.2673,94.4757,412289.39144598,0
+VMI.US,D,20080804,000000,93.6635,94.9088,88.4642,89.0117,424686.7233722,0
+VMI.US,D,20080805,000000,90.484,91.3251,86.5659,89.4855,469353.68445865,0
+VMI.US,D,20080806,000000,88.6593,92.461,88.6593,91.8457,350468.48497648,0
+VMI.US,D,20080807,000000,91.3063,92.1215,88.6693,90.8693,297288.84333393,0
+VMI.US,D,20080808,000000,90.7796,92.7616,89.5373,92.7616,308631.38241335,0
+VMI.US,D,20080811,000000,92.3744,95.5071,91.1161,95.2124,247577.96331048,0
+VMI.US,D,20080812,000000,96.4985,96.4985,91.5292,92.1882,291836.06659821,0
+VMI.US,D,20080813,000000,92.0837,93.5191,89.0853,92.9528,252872.01883688,0
+VMI.US,D,20080814,000000,92.6411,93.987,91.7333,93.4146,126931.76205644,0
+VMI.US,D,20080815,000000,93.4146,93.4146,90.5357,91.2973,224150.51190042,0
+VMI.US,D,20080818,000000,90.5178,91.6108,88.4921,88.8554,464160.08539386,0
+VMI.US,D,20080819,000000,88.4921,89.0495,86.7898,87.7893,234604.01129466,0
+VMI.US,D,20080820,000000,88.3676,89.4397,87.3304,88.3995,214873.35767153,0
+VMI.US,D,20080821,000000,88.4831,90.9926,87.4508,90.5099,233574.33256325,0
+VMI.US,D,20080822,000000,91.6108,92.3146,89.5114,90.7328,112587.58390438,0
+VMI.US,D,20080825,000000,89.9713,92.2957,87.7893,88.5877,153182.0400375,0
+VMI.US,D,20080826,000000,88.942,89.4955,87.6339,88.4642,111385.12005901,0
+VMI.US,D,20080827,000000,88.29,90.8323,87.9505,89.8847,84063.976197279,0
+VMI.US,D,20080828,000000,90.3357,94.2398,90.3357,93.9114,279348.32385655,0
+VMI.US,D,20080829,000000,92.9816,95.1467,92.669,94.644,256379.958476,0
+VMI.US,D,20080902,000000,92.9328,97.064,92.9328,94.3254,252010.10239634,0
+VMI.US,D,20080903,000000,93.9681,96.4119,88.8644,89.2636,506322.66689258,0
+VMI.US,D,20080904,000000,90.3845,90.3845,83.2679,84.9811,336320.19692454,0
+VMI.US,D,20080905,000000,84.8129,84.8129,80.3482,84.2634,307673.02776967,0
+VMI.US,D,20080908,000000,87.9406,87.9406,81.1267,82.6229,366195.94860479,0
+VMI.US,D,20080909,000000,82.2326,82.2684,75.2455,76.1892,581791.58823525,0
+VMI.US,D,20080910,000000,75.9722,80.6757,75.9453,78.9785,377436.02209337,0
+VMI.US,D,20080911,000000,76.8273,79.6793,73.7045,78.9785,228383.7471923,0
+VMI.US,D,20080912,000000,78.9586,80.5115,78.8471,80.2457,238062.7272676,0
+VMI.US,D,20080915,000000,75.8647,79.7151,75.6746,77.9073,266540.12500237,0
+VMI.US,D,20080916,000000,75.347,84.0952,73.5214,82.801,454835.71662801,0
+VMI.US,D,20080917,000000,82.7832,82.7832,77.6635,79.1318,305381.61588054,0
+VMI.US,D,20080918,000000,79.8565,83.3147,75.6278,83.1445,291999.81063062,0
+VMI.US,D,20080919,000000,89.7154,89.7154,81.2402,85.1593,327765.32465457,0
+VMI.US,D,20080922,000000,84.2903,86.8187,83.3963,84.4754,185658.60950862,0
+VMI.US,D,20080923,000000,84.6526,85.5306,80.6677,81.1525,143540.228853,0
+VMI.US,D,20080924,000000,81.7807,81.9748,79.4324,80.2457,178295.15087323,0
+VMI.US,D,20080925,000000,80.2547,83.9697,79.079,81.4014,490530.91112884,0
+VMI.US,D,20080926,000000,79.5748,79.8475,76.3116,77.6536,436690.26596896,0
+VMI.US,D,20080929,000000,74.9917,75.4356,67.4392,71.647,573330.14047456,0
+VMI.US,D,20080930,000000,72.1358,74.4044,70.2384,73.2965,588769.29405807,0
+VMI.US,D,20081001,000000,72.4642,73.167,66.3671,67.916,640823.82333069,0
+VMI.US,D,20081002,000000,65.6105,66.7493,55.7923,56.1735,1092836.7133877,0
+VMI.US,D,20081003,000000,56.746,64.2636,56.1547,59.3262,802516.53479506,0
+VMI.US,D,20081006,000000,56.1637,56.9978,48.7983,56.3568,821751.9380625,0
+VMI.US,D,20081007,000000,56.8914,59.7712,53.2042,53.8761,867230.58735868,0
+VMI.US,D,20081008,000000,52.3012,57.2119,48.6917,51.2182,1164737.4212142,0
+VMI.US,D,20081009,000000,52.3431,55.3942,49.2501,50.7205,614527.33537728,0
+VMI.US,D,20081010,000000,48.3075,51.9091,44.3227,51.4581,960825.87263269,0
+VMI.US,D,20081013,000000,54.985,59.2744,52.2356,59.2744,618807.78520612,0
+VMI.US,D,20081014,000000,62.3792,62.3792,55.5156,56.9302,342239.0916421,0
+VMI.US,D,20081015,000000,56.0412,56.5469,49.3388,49.8445,549969.99489376,0
+VMI.US,D,20081016,000000,54.0712,55.2409,47.75,52.3799,1332135.055133,0
+VMI.US,D,20081017,000000,50.2785,54.7719,47.1408,51.3148,619556.18584505,0
+VMI.US,D,20081020,000000,52.9553,53.9388,50.7902,53.7616,348495.52007063,0
+VMI.US,D,20081021,000000,51.4133,53.248,50.1531,50.3402,307203.89609399,0
+VMI.US,D,20081022,000000,49.083,49.6046,42.6165,44.479,515349.68453208,0
+VMI.US,D,20081023,000000,45.1997,45.8,42.0958,43.7443,700340.25857105,0
+VMI.US,D,20081024,000000,40.5977,42.928,38.8686,40.1189,699119.7125626,0
+VMI.US,D,20081027,000000,40.1189,40.7858,38.0443,38.0443,362886.91275964,0
+VMI.US,D,20081028,000000,39.1343,42.7269,36.6089,42.6254,394107.77646074,0
+VMI.US,D,20081029,000000,42.505,47.2115,41.7773,44.8094,472744.09003769,0
+VMI.US,D,20081030,000000,46.5665,47.2802,43.9066,46.8909,314313.19988152,0
+VMI.US,D,20081031,000000,45.9781,49.5498,45.9781,48.5584,245050.4787366,0
+VMI.US,D,20081103,000000,47.4514,49.5498,46.8661,47.6963,306142.07129487,0
+VMI.US,D,20081104,000000,47.8845,51.485,47.8845,50.6239,522358.53185801,0
+VMI.US,D,20081105,000000,49.9072,51.8543,47.5678,47.6376,411343.09157769,0
+VMI.US,D,20081106,000000,46.5376,47.7321,43.7801,45.3928,361149.01597394,0
+VMI.US,D,20081107,000000,45.5341,46.8024,44.915,46.5117,282216.35583526,0
+VMI.US,D,20081110,000000,47.2473,49.4443,46.662,48.5654,344630.95999283,0
+VMI.US,D,20081111,000000,47.2891,49.2403,46.3673,47.2643,339499.64393422,0
+VMI.US,D,20081112,000000,46.9367,46.9637,41.0417,41.2467,462781.82274069,0
+VMI.US,D,20081113,000000,42.7081,46.9815,39.4718,46.9277,474834.58900362,0
+VMI.US,D,20081114,000000,45.0185,47.4882,44.3326,44.5855,399632.88184882,0
+VMI.US,D,20081117,000000,44.2858,44.906,42.5756,43.0505,275489.79116643,0
+VMI.US,D,20081118,000000,43.3372,45.1748,41.7046,43.6199,392014.26380097,0
+VMI.US,D,20081119,000000,42.5498,44.2072,36.4227,36.6467,600970.73588418,0
+VMI.US,D,20081120,000000,36.6736,36.7661,33.2164,33.8793,594950.38014041,0
+VMI.US,D,20081121,000000,34.3761,38.1151,33.7628,38.0543,568293.25348986,0
+VMI.US,D,20081124,000000,38.4266,41.3881,38.1239,40.4305,480160.79059773,0
+VMI.US,D,20081125,000000,40.7858,43.4716,38.7292,43.151,412663.08948313,0
+VMI.US,D,20081126,000000,41.619,46.0587,40.731,45.8,480796.67999967,0
+VMI.US,D,20081128,000000,44.7906,50.4288,44.7906,49.0202,428348.36139757,0
+VMI.US,D,20081201,000000,48.8161,48.8161,39.9427,40.5609,668074.6476693,0
+VMI.US,D,20081202,000000,40.76,42.0431,39.7058,41.4936,596767.63753078,0
+VMI.US,D,20081203,000000,40.8197,43.381,39.9965,43.0356,484176.03536794,0
+VMI.US,D,20081204,000000,42.078,45.8955,41.3691,43.1162,829293.20463491,0
+VMI.US,D,20081205,000000,41.5026,43.0356,40.3309,42.7667,488881.41602934,0
+VMI.US,D,20081208,000000,44.915,52.0495,44.252,51.3506,821596.23054701,0
+VMI.US,D,20081209,000000,50.2237,54.3091,49.8883,51.6622,762191.30197903,0
+VMI.US,D,20081210,000000,52.4407,54.5162,51.6691,53.2042,557283.22529835,0
+VMI.US,D,20081211,000000,53.7427,54.2255,49.295,50.0645,329712.1708804,0
+VMI.US,D,20081212,000000,49.1765,51.715,48.2209,50.9335,471259.34353523,0
+VMI.US,D,20081215,000000,51.4133,52.4407,48.7117,49.3657,307116.49897239,0
+VMI.US,D,20081216,000000,49.5687,53.8064,49.5687,53.5207,661771.00470381,0
+VMI.US,D,20081217,000000,51.0221,55.3762,49.8783,54.6913,533179.70190171,0
+VMI.US,D,20081218,000000,55.4628,55.4628,52.2724,53.4501,538021.7033509,0
+VMI.US,D,20081219,000000,54.2155,54.2155,51.8812,53.222,631544.65997256,0
+VMI.US,D,20081222,000000,53.5645,53.6312,49.7031,50.7105,398202.38183562,0
+VMI.US,D,20081223,000000,50.6936,52.0763,48.7813,49.7967,331311.4377491,0
+VMI.US,D,20081224,000000,49.5867,51.2182,48.9008,50.819,155009.34307403,0
+VMI.US,D,20081226,000000,50.819,52.0405,50.393,51.8632,139686.71898597,0
+VMI.US,D,20081229,000000,52.1988,53.3345,51.8632,52.7781,392148.87545952,0
+VMI.US,D,20081230,000000,52.573,55.8461,51.7756,55.8461,916841.01092052,0
+VMI.US,D,20081231,000000,54.8675,55.64,54.1717,54.3897,511703.11497595,0
+VMI.US,D,20090102,000000,54.2653,57.9535,53.5386,57.404,409654.41845818,0
+VMI.US,D,20090105,000000,57.3502,60.1972,57.2806,58.0063,720953.92449165,0
+VMI.US,D,20090106,000000,59.3013,60.9209,58.1077,59.2744,377641.95783966,0
+VMI.US,D,20090107,000000,57.2377,57.3422,54.6913,55.4718,425195.03306791,0
+VMI.US,D,20090108,000000,54.3449,55.1781,53.3893,54.7083,427111.74235526,0
+VMI.US,D,20090109,000000,54.9402,55.3842,51.4581,52.7412,264040.76823772,0
+VMI.US,D,20090112,000000,53.3625,53.4501,49.2034,49.7698,268964.13942081,0
+VMI.US,D,20090113,000000,48.9386,50.7384,48.8938,50.4099,168735.71398724,0
+VMI.US,D,20090114,000000,50.3661,50.3661,46.1583,46.4659,376914.65305766,0
+VMI.US,D,20090115,000000,46.0946,47.6624,43.8886,47.0144,379863.05020567,0
+VMI.US,D,20090116,000000,47.4803,48.1572,45.1389,47.0602,236249.4881357,0
+VMI.US,D,20090120,000000,46.9736,46.9736,42.1416,43.2028,697996.60932189,0
+VMI.US,D,20090121,000000,43.1869,45.2843,42.6802,45.1121,302018.33354612,0
+VMI.US,D,20090122,000000,43.7075,43.9644,42.3337,43.0356,304445.36165842,0
+VMI.US,D,20090123,000000,42.6623,45.0833,41.6947,43.826,422157.22966908,0
+VMI.US,D,20090126,000000,44.1983,45.0115,42.2889,43.0594,337412.15866215,0
+VMI.US,D,20090127,000000,43.4078,44.3486,42.4423,43.373,218971.98130487,0
+VMI.US,D,20090128,000000,44.3147,44.9747,43.1421,44.2679,303474.95223934,0
+VMI.US,D,20090129,000000,43.2725,43.2725,40.8635,41.202,496006.79285073,0
+VMI.US,D,20090130,000000,40.1716,40.1716,35.1316,35.9708,1485537.0948214,0
+VMI.US,D,20090202,000000,35.7946,36.0454,33.8883,35.051,553264.9668343,0
+VMI.US,D,20090203,000000,35.6792,37.4192,35.3059,37.0897,546250.09212067,0
+VMI.US,D,20090204,000000,37.0897,39.4201,36.7015,37.7427,638797.61650019,0
+VMI.US,D,20090205,000000,36.9294,37.9647,36.2813,36.4476,671067.24566041,0
+VMI.US,D,20090206,000000,36.1908,37.6203,36.1818,37.3714,594491.29411089,0
+VMI.US,D,20090209,000000,37.5566,38.8865,36.9902,38.33,661413.37970051,0
+VMI.US,D,20090210,000000,38.3032,39.2598,35.9897,36.4148,687533.06428149,0
+VMI.US,D,20090211,000000,36.8767,37.4849,35.27,36.3809,469766.56051583,0
+VMI.US,D,20090212,000000,35.8355,36.3889,34.7146,36.2883,303726.09339335,0
+VMI.US,D,20090213,000000,35.716,37.2031,35.716,36.1052,426205.62507162,0
+VMI.US,D,20090217,000000,33.2323,34.9953,33.2323,34.0814,637743.82821798,0
+VMI.US,D,20090218,000000,38.5849,40.7769,38.5849,39.224,1385491.500148,0
+VMI.US,D,20090219,000000,39.8332,40.4385,39.0627,39.2866,790841.48482775,0
+VMI.US,D,20090220,000000,39.0457,40.4663,38.6655,39.6231,1138658.9237826,0
+VMI.US,D,20090223,000000,40.2174,40.3568,37.0618,37.2818,550535.56477259,0
+VMI.US,D,20090224,000000,37.2111,40.0571,37.034,39.7236,515701.28214768,0
+VMI.US,D,20090225,000000,39.6689,39.8152,38.0304,38.8398,331185.86717209,0
+VMI.US,D,20090226,000000,39.214,40.2354,38.0214,38.1599,257485.98411823,0
+VMI.US,D,20090227,000000,36.9036,39.4907,36.6557,38.6117,356044.82315997,0
+VMI.US,D,20090302,000000,37.8244,37.9936,35.2431,35.6423,518519.0858956,0
+VMI.US,D,20090303,000000,36.5372,39.1961,36.4656,37.8343,624049.60337249,0
+VMI.US,D,20090304,000000,39.002,41.7873,37.9288,39.9237,396821.1054886,0
+VMI.US,D,20090305,000000,38.8776,39.9965,38.8776,39.4907,375323.4227059,0
+VMI.US,D,20090306,000000,39.7137,39.9885,36.7105,37.8522,366043.25478316,0
+VMI.US,D,20090309,000000,37.4282,39.224,36.8468,37.9468,279642.66128903,0
+VMI.US,D,20090310,000000,38.9871,42.1238,38.782,42.078,438181.03985913,0
+VMI.US,D,20090311,000000,42.3975,43.4078,41.6598,42.6802,329117.46862772,0
+VMI.US,D,20090312,000000,42.2889,44.1893,41.3065,43.9644,263188.89744335,0
+VMI.US,D,20090313,000000,44.2769,45.1818,43.0266,44.4969,251864.44052702,0
+VMI.US,D,20090316,000000,45.0921,45.0921,43.0356,43.1869,353617.79504768,0
+VMI.US,D,20090317,000000,43.603,44.6771,42.4243,44.6771,330931.71232424,0
+VMI.US,D,20090318,000000,44.3227,46.2966,43.151,45.792,317525.79752353,0
+VMI.US,D,20090319,000000,45.9523,46.5834,45.4665,45.6327,259581.50590723,0
+VMI.US,D,20090320,000000,46.1414,46.235,43.0594,43.6717,373002.8784429,0
+VMI.US,D,20090323,000000,45.5411,46.8283,43.9394,46.6262,428190.64475286,0
+VMI.US,D,20090324,000000,45.6785,46.3026,44.9329,45.7602,400285.84884923,0
+VMI.US,D,20090325,000000,46.4759,46.9557,44.2958,46.0946,236769.85260679,0
+VMI.US,D,20090326,000000,46.235,48.5404,46.235,48.4886,234405.1075007,0
+VMI.US,D,20090327,000000,48.1662,48.3563,46.7326,47.3668,222108.23203606,0
+VMI.US,D,20090330,000000,45.8955,45.8955,44.0609,44.9488,280748.68693127,0
+VMI.US,D,20090331,000000,45.34,45.7074,44.1893,44.5058,215095.36645168,0
+VMI.US,D,20090401,000000,44.035,44.5955,43.1869,44.3654,391061.93654498,0
+VMI.US,D,20090402,000000,43.6995,46.9179,42.3239,46.1672,802690.32447363,0
+VMI.US,D,20090403,000000,45.8616,49.4264,45.5959,49.2591,432061.23221837,0
+VMI.US,D,20090406,000000,48.2209,48.7545,47.317,47.8297,261611.7309962,0
+VMI.US,D,20090407,000000,47.0144,47.6466,45.331,45.9781,374222.41988674,0
+VMI.US,D,20090408,000000,46.5834,46.8462,44.9418,45.8378,200979.22446744,0
+VMI.US,D,20090409,000000,47.4882,49.6843,47.0055,49.5339,391213.62580201,0
+VMI.US,D,20090413,000000,48.7635,49.3318,47.3757,48.7635,240682.63178616,0
+VMI.US,D,20090414,000000,48.6012,48.7983,46.7476,48.0009,377874.01226595,0
+VMI.US,D,20090415,000000,47.3668,49.083,47.2473,49.0024,367059.87417457,0
+VMI.US,D,20090416,000000,49.1855,49.3657,48.2895,49.0202,497200.21561455,0
+VMI.US,D,20090417,000000,52.3968,58.0899,51.0639,57.3352,1466989.818316,0
+VMI.US,D,20090420,000000,55.8461,56.0223,53.5844,54.5778,576970.68264299,0
+VMI.US,D,20090421,000000,54.5778,56.8087,53.4799,55.8958,491223.05614927,0
+VMI.US,D,20090422,000000,55.5335,58.7368,55.5335,56.0929,564075.08666722,0
+VMI.US,D,20090423,000000,56.9391,56.9391,54.3271,55.429,393566.31613271,0
+VMI.US,D,20090424,000000,55.5236,57.1372,54.7719,55.1363,531036.96557575,0
+VMI.US,D,20090427,000000,54.1618,54.7789,53.3723,54.0433,254513.47741944,0
+VMI.US,D,20090428,000000,53.229,54.4634,52.1888,53.4599,194582.15699267,0
+VMI.US,D,20090429,000000,54.2335,56.2701,53.6112,55.6937,258143.97394171,0
+VMI.US,D,20090430,000000,55.8371,57.0715,55.4031,56.5379,387350.07028882,0
+VMI.US,D,20090501,000000,57.1083,57.2716,55.5076,56.8276,274099.47373787,0
+VMI.US,D,20090504,000000,56.6425,60.4292,56.6425,60.3655,639582.1814653,0
+VMI.US,D,20090505,000000,60.3913,60.3913,58.4851,59.7811,412554.5965046,0
+VMI.US,D,20090506,000000,60.7437,61.3659,59.0803,60.1226,518621.55148644,0
+VMI.US,D,20090507,000000,61.2763,61.2763,58.1605,58.6443,343544.02107829,0
+VMI.US,D,20090508,000000,59.8687,61.4316,59.0544,61.3121,326782.86046011,0
+VMI.US,D,20090511,000000,59.586,60.9388,58.0709,58.5736,290974.15015767,0
+VMI.US,D,20090512,000000,59.6208,59.8209,56.737,58.0799,241370.75854813,0
+VMI.US,D,20090513,000000,56.9799,57.2716,54.6913,54.7272,348366.93579978,0
+VMI.US,D,20090514,000000,54.7272,55.2409,53.5028,54.7521,464474.51411867,0
+VMI.US,D,20090515,000000,54.543,56.0133,54.2155,54.7621,215151.62207017,0
+VMI.US,D,20090518,000000,55.7655,58.5199,55.4878,58.5029,273305.86769122,0
+VMI.US,D,20090519,000000,58.5567,59.3889,57.4398,58.6702,405218.26111385,0
+VMI.US,D,20090520,000000,59.7712,61.0214,58.0521,58.1685,318128.53629314,0
+VMI.US,D,20090521,000000,57.176,57.6708,56.1547,57.412,289093.60519649,0
+VMI.US,D,20090522,000000,57.6787,58.4064,56.5817,56.7988,321654.55809536,0
+VMI.US,D,20090526,000000,55.854,60.7019,55.854,59.9155,310082.97828348,0
+VMI.US,D,20090527,000000,60.0838,61.2933,59.1261,59.4167,359634.13253299,0
+VMI.US,D,20090528,000000,59.9603,60.3735,57.62,59.2476,228144.66081369,0
+VMI.US,D,20090529,000000,59.5323,60.8183,59.0067,60.8183,204058.21501553,0
+VMI.US,D,20090601,000000,61.1638,64.0367,60.6402,63.3797,426815.39579354,0
+VMI.US,D,20090602,000000,62.6531,66.5512,62.3345,66.0834,491585.70397565,0
+VMI.US,D,20090603,000000,65.7011,65.9131,61.9532,62.7964,274716.27641211,0
+VMI.US,D,20090604,000000,63.5758,65.8096,63.0581,65.4901,177753.6905452,0
+VMI.US,D,20090605,000000,67.0848,68.2027,66.0027,66.3113,312291.01130949,0
+VMI.US,D,20090608,000000,66.4198,66.4198,64.0625,65.2124,177675.33450516,0
+VMI.US,D,20090609,000000,66.0087,66.4716,64.9297,66.2695,155388.06393426,0
+VMI.US,D,20090610,000000,67.3944,67.7049,65.3477,66.614,208893.1845124,0
+VMI.US,D,20090611,000000,66.614,67.8284,66.4716,66.8707,176845.56413233,0
+VMI.US,D,20090612,000000,66.0834,66.4119,64.7106,66.2168,187115.22820184,0
+VMI.US,D,20090615,000000,65.7469,65.7469,62.1911,63.3698,297533.95710024,0
+VMI.US,D,20090616,000000,64.1323,65.3278,62.3345,62.9367,210707.42820892,0
+VMI.US,D,20090617,000000,62.3514,62.6619,60.4381,61.988,376818.21485453,0
+VMI.US,D,20090618,000000,61.7481,62.1363,60.5526,61.0842,377748.44168895,0
+VMI.US,D,20090619,000000,62.0607,62.5773,60.6114,61.0842,194212.47721397,0
+VMI.US,D,20090622,000000,60.3107,60.5864,57.9704,58.8573,283412.79229293,0
+VMI.US,D,20090623,000000,58.9549,60.8183,58.9131,60.1972,355394.86985341,0
+VMI.US,D,20090624,000000,60.9488,62.4948,60.1166,60.8543,317010.45587552,0
+VMI.US,D,20090625,000000,60.8543,63.0403,59.8777,62.6531,237934.14299675,0
+VMI.US,D,20090626,000000,62.1085,64.0267,62.1085,62.9367,539056.40490539,0
+VMI.US,D,20090629,000000,62.9268,63.6375,61.3579,62.4748,586660.71292906,0
+VMI.US,D,20090630,000000,63.0403,63.8934,62.0657,63.8934,2200836.3250896,0
+VMI.US,D,20090701,000000,64.7902,66.4616,64.3393,64.5365,572394.89081705,0
+VMI.US,D,20090702,000000,63.3797,64.5365,61.2683,61.2763,485133.385447,0
+VMI.US,D,20090706,000000,60.4978,60.9756,59.3889,60.7189,306167.18541027,0
+VMI.US,D,20090707,000000,60.2589,60.6581,57.3502,57.4906,451495.53927977,0
+VMI.US,D,20090708,000000,57.2984,58.0619,54.9671,56.7988,706828.74142588,0
+VMI.US,D,20090709,000000,57.6986,59.4347,56.6076,58.9131,392827.96113994,0
+VMI.US,D,20090710,000000,58.28,59.2924,57.83,58.7966,243556.69115258,0
+VMI.US,D,20090713,000000,58.7966,60.455,57.0645,60.455,419068.19347484,0
+VMI.US,D,20090714,000000,60.9578,60.9578,59.3799,60.2589,281226.85968848,0
+VMI.US,D,20090715,000000,61.0125,62.6531,60.8183,62.5614,560131.16598475,0
+VMI.US,D,20090716,000000,63.0671,65.2213,62.5684,64.8231,285371.69329416,0
+VMI.US,D,20090717,000000,65.0551,66.1809,64.639,65.4273,507735.0847427,0
+VMI.US,D,20090720,000000,66.2924,68.567,65.6036,68.2117,455057.72540816,0
+VMI.US,D,20090721,000000,69.1394,70.5061,66.146,68.4196,606132.18888126,0
+VMI.US,D,20090722,000000,71.8979,72.1088,65.8643,66.3303,664553.64869017,0
+VMI.US,D,20090723,000000,66.6786,67.1485,64.4189,64.85,1120941.4176499,0
+VMI.US,D,20090724,000000,64.1412,65.3119,62.7227,65.2124,755647.56807031,0
+VMI.US,D,20090727,000000,65.3557,66.7752,65.2124,66.3113,338054.07545178,0
+VMI.US,D,20090728,000000,65.6284,66.0157,63.2105,64.202,370715.48481224,0
+VMI.US,D,20090729,000000,63.1935,63.2642,61.9084,62.6351,306030.56462249,0
+VMI.US,D,20090730,000000,62.7964,64.6469,62.6431,62.9168,323816.38114902,0
+VMI.US,D,20090731,000000,62.9805,64.1661,62.007,63.6644,256279.5020144,0
+VMI.US,D,20090803,000000,63.8744,65.5747,63.4673,65.4901,456265.21207661,0
+VMI.US,D,20090804,000000,64.6927,66.4198,64.1751,66.0535,449290.51994762,0
+VMI.US,D,20090805,000000,66.2506,66.9056,65.1158,66.8707,318099.40391928,0
+VMI.US,D,20090806,000000,67.8812,72.5458,67.8812,68.7551,596098.59749652,0
+VMI.US,D,20090807,000000,70.108,70.8426,69.1394,70.3997,400115.0728645,0
+VMI.US,D,20090810,000000,70.4633,70.8267,69.1573,70.2484,230374.79426125,0
+VMI.US,D,20090811,000000,70.3528,71.0646,69.011,70.8347,318003.97028076,0
+VMI.US,D,20090812,000000,71.2598,74.8762,70.9491,74.3795,523845.28748971,0
+VMI.US,D,20090813,000000,74.6383,76.243,74.5288,76.243,448591.34297487,0
+VMI.US,D,20090814,000000,76.0439,76.0439,73.5214,74.6383,341770.96453104,0
+VMI.US,D,20090817,000000,72.7639,72.7639,71.1353,71.8361,244464.81756546,0
+VMI.US,D,20090818,000000,71.8451,74.1047,71.8072,74.0958,318930.17885672,0
+VMI.US,D,20090819,000000,72.8933,75.0883,72.5638,74.6383,305210.83989582,0
+VMI.US,D,20090820,000000,75.1421,75.9911,74.6293,75.6179,212820.0275964,0
+VMI.US,D,20090821,000000,76.2928,78.1064,75.9543,78.0049,317489.63319736,0
+VMI.US,D,20090824,000000,78.0139,79.1577,76.5963,76.897,245972.66905409,0
+VMI.US,D,20090825,000000,75.5312,76.8701,74.3636,75.7702,550053.3737569,0
+VMI.US,D,20090826,000000,75.2744,75.7702,73.6867,75.6746,271511.71528702,0
+VMI.US,D,20090827,000000,75.6089,76.7368,74.4332,76.3564,302911.39148976,0
+VMI.US,D,20090828,000000,76.9855,77.2434,73.9385,75.2027,302680.34162808,0
+VMI.US,D,20090831,000000,74.4592,74.4592,72.6434,72.9779,315527.71850228,0
+VMI.US,D,20090901,000000,72.7917,74.6671,69.9637,70.3807,539222.15806703,0
+VMI.US,D,20090902,000000,70.3897,70.8347,69.0518,70.2224,520374.51674138,0
+VMI.US,D,20090903,000000,69.9825,71.9446,69.9825,71.9357,342098.45259585,0
+VMI.US,D,20090904,000000,72.0571,72.4543,70.7998,72.3577,260509.72361244,0
+VMI.US,D,20090908,000000,73.8479,75.0972,72.962,74.6671,314769.27221719,0
+VMI.US,D,20090909,000000,74.7747,76.0369,73.7395,75.5402,368993.66106039,0
+VMI.US,D,20090910,000000,75.6009,76.0439,74.3188,75.818,226221.92413864,0
+VMI.US,D,20090911,000000,75.7064,77.0035,74.6383,75.1061,216467.60171715,0
+VMI.US,D,20090914,000000,74.8583,76.9955,73.5831,76.8522,220929.87774149,0
+VMI.US,D,20090915,000000,76.6402,77.987,76.1892,77.2156,210324.68909022,0
+VMI.US,D,20090916,000000,77.5789,78.2877,77.117,77.6724,284884.4794554,0
+VMI.US,D,20090917,000000,76.5097,78.651,75.9204,77.4325,338358.45853043,0
+VMI.US,D,20090918,000000,78.0776,78.1424,75.798,76.8124,504207.05381125,0
+VMI.US,D,20090921,000000,76.0717,77.5152,74.1833,77.342,249787.0009011,0
+VMI.US,D,20090922,000000,78.0866,78.1334,76.0887,77.3967,192572.02319602,0
+VMI.US,D,20090923,000000,77.342,77.342,75.1509,75.2844,211446.78776631,0
+VMI.US,D,20090924,000000,75.8816,75.9364,72.74,73.8658,110504.11689076,0
+VMI.US,D,20090925,000000,73.4756,74.3098,72.74,73.3403,122410.21671977,0
+VMI.US,D,20090928,000000,73.385,76.6402,73.0296,75.8368,252697.22459369,0
+VMI.US,D,20090929,000000,76.3664,77.4325,75.9722,76.5237,189628.6488711,0
+VMI.US,D,20090930,000000,76.6999,76.9855,74.3874,75.5043,142287.53677683,0
+VMI.US,D,20091001,000000,75.4536,75.4536,72.1168,72.291,184060.34720453,0
+VMI.US,D,20091002,000000,71.9257,73.1023,70.6724,71.2776,185934.86477802,0
+VMI.US,D,20091005,000000,71.1442,74.2093,70.9323,73.9385,216745.86611578,0
+VMI.US,D,20091006,000000,74.6751,75.9543,73.4936,74.4512,166958.63918152,0
+VMI.US,D,20091007,000000,74.4232,75.2844,73.8559,74.2999,115356.16398611,0
+VMI.US,D,20091008,000000,75.9453,77.2156,74.7169,76.9777,332884.58593777,0
+VMI.US,D,20091009,000000,76.5585,77.4595,76.1086,77.0811,118947.48248836,0
+VMI.US,D,20091012,000000,77.3877,77.8417,76.4172,77.1628,75446.820921111,0
+VMI.US,D,20091013,000000,77.4245,77.7322,75.5312,76.0091,194677.59063119,0
+VMI.US,D,20091014,000000,77.117,77.7152,76.0717,77.6724,383744.68788195,0
+VMI.US,D,20091015,000000,78.4221,78.9337,77.5231,78.4489,391886.68409474,0
+VMI.US,D,20091016,000000,73.7315,73.7315,67.901,70.6197,1849590.3071002,0
+VMI.US,D,20091019,000000,70.3011,70.32,67.1485,67.466,1150762.9228409,0
+VMI.US,D,20091020,000000,67.3844,69.673,67.3844,69.1941,653158.87225072,0
+VMI.US,D,20091021,000000,68.1221,69.9637,68.1221,68.4754,424442.61417052,0
+VMI.US,D,20091022,000000,68.7721,69.2638,67.6621,68.782,343562.10324139,0
+VMI.US,D,20091023,000000,68.8936,69.1842,67.1933,67.5278,485458.86438259,0
+VMI.US,D,20091026,000000,67.5008,68.9284,66.3023,67.1843,379812.82197487,0
+VMI.US,D,20091027,000000,67.5795,67.8095,66.4616,67.0042,442874.36574514,0
+VMI.US,D,20091028,000000,66.8091,66.8359,63.9621,64.3473,347450.77286997,0
+VMI.US,D,20091029,000000,65.3188,67.6532,65.1247,65.8096,596777.68317694,0
+VMI.US,D,20091030,000000,65.2392,65.9211,63.8655,64.0625,490621.32194428,0
+VMI.US,D,20091102,000000,64.2348,65.6036,62.6431,64.1233,398484.66449271,0
+VMI.US,D,20091103,000000,63.4753,66.0914,63.0403,65.5747,300429.11232359,0
+VMI.US,D,20091104,000000,65.9489,68.5222,65.7568,66.1012,426195.57942546,0
+VMI.US,D,20091105,000000,66.9484,70.1538,66.7663,70.1538,647847.73912586,0
+VMI.US,D,20091106,000000,69.7426,70.4723,68.1758,69.2091,491241.13831236,0
+VMI.US,D,20091109,000000,70.2922,71.5614,69.9537,70.3528,462274.5176096,0
+VMI.US,D,20091110,000000,69.9298,70.4265,67.5636,68.35,510601.10759218,0
+VMI.US,D,20091111,000000,69.2808,69.6969,67.8284,68.1569,295467.5676851,0
+VMI.US,D,20091112,000000,68.4486,69.002,67.1216,67.3127,268285.05374038,0
+VMI.US,D,20091113,000000,67.9528,67.9528,66.8181,67.6871,265240.21838924,0
+VMI.US,D,20091116,000000,68.6029,70.5331,68.4754,69.7068,281727.13286726,0
+VMI.US,D,20091117,000000,69.5475,69.6271,68.5322,69.6193,227361.1004132,0
+VMI.US,D,20091118,000000,69.237,69.7894,68.1947,69.5645,315940.59455946,0
+VMI.US,D,20091119,000000,68.6825,69.1842,67.1296,67.5278,291892.3222167,0
+VMI.US,D,20091120,000000,66.8897,67.466,66.1809,67.2609,167719.09459583,0
+VMI.US,D,20091123,000000,68.6985,69.1295,67.058,67.3307,254621.97039798,0
+VMI.US,D,20091124,000000,67.6711,68.1121,67.0678,67.916,204880.95343604,0
+VMI.US,D,20091125,000000,67.916,68.8208,67.473,68.3142,95121.218925745,0
+VMI.US,D,20091127,000000,66.2168,68.5591,65.9838,67.466,148281.77384058,0
+VMI.US,D,20091130,000000,67.3307,68.0922,67.0141,67.9349,257936.0290662,0
+VMI.US,D,20091201,000000,68.567,68.791,68.0235,68.1479,144164.06347955,0
+VMI.US,D,20091202,000000,68.4296,69.6531,68.4108,69.4948,202833.65074861,0
+VMI.US,D,20091203,000000,69.9129,69.9129,68.4854,68.6735,214601.1206606,0
+VMI.US,D,20091204,000000,70.0891,71.1264,68.8746,70.4723,440291.63011736,0
+VMI.US,D,20091207,000000,67.5885,70.0701,67.5885,68.9194,237510.21672879,0
+VMI.US,D,20091208,000000,68.4386,69.9457,67.2949,69.6351,310271.8364313,0
+VMI.US,D,20091209,000000,69.7337,71.4161,69.1215,71.3035,382165.51230557,0
+VMI.US,D,20091210,000000,71.3135,72.6683,70.7182,71.0646,254621.97039798,0
+VMI.US,D,20091211,000000,71.5524,72.3,71.3224,71.647,162305.49588015,0
+VMI.US,D,20091214,000000,71.7823,72.3209,70.4723,72.2811,199584.88878042,0
+VMI.US,D,20091215,000000,71.7017,72.7101,71.7017,72.3,235134.42141192,0
+VMI.US,D,20091216,000000,72.6334,72.9779,72.0193,72.2442,156262.0351502,0
+VMI.US,D,20091217,000000,71.9775,72.0471,70.9243,71.0268,184094.50240148,0
+VMI.US,D,20091218,000000,71.1442,71.4161,70.4903,71.1612,358185.5503567,0
+VMI.US,D,20091221,000000,71.3563,73.1312,71.3563,72.9948,220569.23904433,0
+VMI.US,D,20091222,000000,73.4567,73.4567,71.8072,72.4383,244268.92746534,0
+VMI.US,D,20091223,000000,72.4642,72.7997,71.9077,72.1446,176578.34994447,0
+VMI.US,D,20091224,000000,72.6524,72.6614,72.0292,72.4901,29826.52801407,0
+VMI.US,D,20091228,000000,72.6942,72.9371,71.7564,72.2442,104543.03045934,0
+VMI.US,D,20091229,000000,71.7993,71.7993,71.197,71.3742,110216.81141058,0
+VMI.US,D,20091230,000000,70.6724,71.1264,69.7237,70.763,282229.41517527,0
+VMI.US,D,20091231,000000,70.773,71.0646,69.5137,69.5386,184598.79383872,0
+VMI.US,D,20100104,000000,70.8267,71.4449,70.1179,70.3011,257026.89808871,0
+VMI.US,D,20100105,000000,70.4803,70.5759,69.2996,70.108,213276.09993207,0
+VMI.US,D,20100106,000000,68.791,69.002,66.8091,67.0928,666157.93838194,0
+VMI.US,D,20100107,000000,67.1485,68.4754,66.7403,68.3062,334801.29522512,0
+VMI.US,D,20100108,000000,68.3062,69.0617,67.7577,68.7721,229971.96385022,0
+VMI.US,D,20100111,000000,69.459,69.4858,67.9876,68.131,277844.49062636,0
+VMI.US,D,20100112,000000,67.9797,67.9876,66.5602,67.0928,227909.59269354,0
+VMI.US,D,20100113,000000,67.032,67.0768,66.2416,66.7752,291708.48689198,0
+VMI.US,D,20100114,000000,66.2845,67.696,66.2845,66.8707,293030.49392665,0
+VMI.US,D,20100115,000000,66.9942,67.1575,64.9833,65.1854,421336.5003778,0
+VMI.US,D,20100119,000000,65.5249,66.3761,65.1416,65.8265,440705.51073917,0
+VMI.US,D,20100120,000000,65.5159,65.5159,64.2636,64.5553,340201.83460082,0
+VMI.US,D,20100121,000000,64.7534,64.7534,62.1543,62.9367,424554.12084289,0
+VMI.US,D,20100122,000000,62.5863,64.0725,61.4316,62.8392,414325.64392264,0
+VMI.US,D,20100125,000000,63.2015,63.7838,61.1638,62.6152,207445.60690073,0
+VMI.US,D,20100126,000000,62.3792,63.768,61.8447,63.3797,408825.65264997,0
+VMI.US,D,20100127,000000,63.1398,64.4339,62.5465,64.3642,465423.82768081,0
+VMI.US,D,20100128,000000,64.5931,64.9913,63.5101,63.6833,418871.29881011,0
+VMI.US,D,20100129,000000,63.6992,63.8406,61.0842,61.572,447924.31206984,0
+VMI.US,D,20100201,000000,61.9362,63.3956,61.9362,62.6709,228039.18152901,0
+VMI.US,D,20100202,000000,62.4748,65.0272,62.4748,64.5743,416452.30721474,0
+VMI.US,D,20100203,000000,64.2636,65.0103,63.3797,63.8556,366779.6006467,0
+VMI.US,D,20100204,000000,63.1398,63.4305,61.5799,61.7751,189003.80967995,0
+VMI.US,D,20100205,000000,61.7751,62.2001,59.7712,61.6307,313123.79537617,0
+VMI.US,D,20100208,000000,61.5978,61.9164,60.6581,60.7019,142611.00658318,0
+VMI.US,D,20100209,000000,60.8453,62.3444,60.8373,61.3758,261911.09125177,0
+VMI.US,D,20100210,000000,61.1728,61.6237,59.7433,60.4292,360660.79757056,0
+VMI.US,D,20100211,000000,60.4192,62.4032,60.1076,61.6845,348612.04956609,0
+VMI.US,D,20100212,000000,60.7905,62.7067,60.6203,62.6619,468591.2199151,0
+VMI.US,D,20100216,000000,63.309,63.751,62.7864,62.9367,360372.48752576,0
+VMI.US,D,20100217,000000,59.1858,62.4032,57.8838,60.8891,1631537.5024191,0
+VMI.US,D,20100218,000000,61.3758,63.5201,60.455,62.7406,726232.91154881,0
+VMI.US,D,20100219,000000,62.3604,64.0267,62.3604,63.3797,351942.18126818,0
+VMI.US,D,20100222,000000,63.6644,63.9621,63.1319,63.3896,291290.58801172,0
+VMI.US,D,20100223,000000,63.1039,63.5469,61.6237,61.9452,417119.33811977,0
+VMI.US,D,20100224,000000,62.2349,62.9974,61.8984,62.3245,192314.85465432,0
+VMI.US,D,20100225,000000,61.4824,63.0671,60.8085,62.9367,291310.67930404,0
+VMI.US,D,20100226,000000,63.0671,63.2383,61.8357,63.1139,154570.34833684,0
+VMI.US,D,20100301,000000,63.1836,63.9819,63.1677,63.7341,184218.06384925,0
+VMI.US,D,20100302,000000,64.0825,65.3746,63.8406,64.6031,292777.34364341,0
+VMI.US,D,20100303,000000,64.7106,65.7011,64.5453,65.0998,139690.73724444,0
+VMI.US,D,20100304,000000,65.4273,74.4592,65.4273,72.3,2387598.9511111,0
+VMI.US,D,20100305,000000,72.518,73.4378,72.3139,72.6524,1062785.1628996,0
+VMI.US,D,20100308,000000,72.5986,73.0386,71.189,71.624,415844.54562205,0
+VMI.US,D,20100309,000000,71.634,73.1312,71.634,72.6524,233704.92596334,0
+VMI.US,D,20100310,000000,72.4105,73.4209,72.3299,73.2118,222258.91672847,0
+VMI.US,D,20100311,000000,73.0118,73.0197,72.1924,73.0038,114259.17942543,0
+VMI.US,D,20100312,000000,72.9181,73.5394,72.4722,73.4756,270495.09589561,0
+VMI.US,D,20100315,000000,73.6528,73.7473,72.4722,73.2785,114761.46173344,0
+VMI.US,D,20100316,000000,73.2287,73.5034,72.7569,73.167,287437.07814469,0
+VMI.US,D,20100317,000000,73.6867,74.4134,73.6618,73.8927,224145.48907734,0
+VMI.US,D,20100318,000000,74.0689,74.8583,73.7315,73.8559,164521.56542306,0
+VMI.US,D,20100319,000000,74.2739,74.4422,72.946,73.1312,152773.18223879,0
+VMI.US,D,20100322,000000,72.6614,74.043,72.4185,73.8838,113666.48630198,0
+VMI.US,D,20100323,000000,74.1386,74.9917,73.6687,74.903,103768.51114039,0
+VMI.US,D,20100324,000000,72.527,73.601,71.9924,72.8187,440027.42962336,0
+VMI.US,D,20100325,000000,73.9286,74.1903,72.5638,72.6066,179837.15755882,0
+VMI.US,D,20100326,000000,72.6066,73.8559,72.1358,72.6862,175244.2881344,0
+VMI.US,D,20100329,000000,73.2198,73.9544,72.8475,73.7753,174547.12029089,0
+VMI.US,D,20100330,000000,73.6867,73.9724,72.6862,73.5762,161374.26448109,0
+VMI.US,D,20100331,000000,73.2198,73.9544,72.3299,73.4209,160738.37507916,0
+VMI.US,D,20100401,000000,73.8838,74.7667,73.8838,74.7508,175026.29761273,0
+VMI.US,D,20100405,000000,75.1927,76.8273,75.1151,76.5407,216031.6206738,0
+VMI.US,D,20100406,000000,74.5905,75.6457,72.6772,73.6867,688379.91225278,0
+VMI.US,D,20100407,000000,73.3761,74.2829,73.1412,73.8201,215861.84925369,0
+VMI.US,D,20100408,000000,73.3681,74.06,72.7201,73.9385,145260.04347562,0
+VMI.US,D,20100409,000000,74.2739,76.018,73.9912,75.4536,245391.02614143,0
+VMI.US,D,20100412,000000,75.8268,77.2056,75.8268,76.7456,215477.10100576,0
+VMI.US,D,20100413,000000,76.7278,77.1708,75.7164,76.0001,133266.54652503,0
+VMI.US,D,20100414,000000,76.6322,77.2245,76.3465,76.9597,140033.29377849,0
+VMI.US,D,20100415,000000,77.0135,77.0135,75.5312,76.6233,378155.29035844,0
+VMI.US,D,20100416,000000,75.0972,75.347,73.3403,73.5762,711752.11260897,0
+VMI.US,D,20100419,000000,72.946,73.9216,71.7196,73.1212,322148.80388643,0
+VMI.US,D,20100420,000000,73.5672,74.939,73.5672,74.939,292550.31204019,0
+VMI.US,D,20100421,000000,74.7667,76.0797,74.475,75.2555,291735.6101366,0
+VMI.US,D,20100422,000000,74.5816,77.0135,73.2457,76.8184,229306.94207443,0
+VMI.US,D,20100423,000000,77.0652,77.8367,76.4471,77.773,188472.39499807,0
+VMI.US,D,20100426,000000,77.6436,78.0776,75.5223,75.7622,170010.50648496,0
+VMI.US,D,20100427,000000,75.7164,75.9055,73.0654,73.4039,328887.42333066,0
+VMI.US,D,20100428,000000,73.6867,74.1386,73.1212,73.8101,180621.72252393,0
+VMI.US,D,20100429,000000,74.8583,76.0797,74.6911,75.9911,193575.58324742,0
+VMI.US,D,20100430,000000,76.1713,77.3689,73.8021,73.83,213387.60660445,0
+VMI.US,D,20100503,000000,74.3188,75.2027,73.9286,75.1669,260708.6274064,0
+VMI.US,D,20100504,000000,74.1745,74.1745,72.2084,72.509,283051.14903117,0
+VMI.US,D,20100505,000000,71.6141,71.9167,69.887,71.0169,297766.01152654,0
+VMI.US,D,20100506,000000,70.4355,71.3841,66.0157,68.4108,461669.76971076,0
+VMI.US,D,20100507,000000,67.6781,69.1295,66.1908,66.5512,405728.57993879,0
+VMI.US,D,20100510,000000,70.9153,70.9153,69.2539,70.1876,284784.0229938,0
+VMI.US,D,20100511,000000,69.7237,71.7196,69.5296,70.7362,326895.37169709,0
+VMI.US,D,20100512,000000,71.189,71.8799,70.542,71.4449,194642.43086963,0
+VMI.US,D,20100513,000000,71.4797,72.4105,70.8695,71.2966,166687.40673519,0
+VMI.US,D,20100514,000000,70.6445,70.6644,68.6985,69.2996,147252.09510917,0
+VMI.US,D,20100517,000000,70.3449,71.1264,68.0683,70.4903,580039.62754492,0
+VMI.US,D,20100518,000000,71.0099,72.5906,70.3997,70.5848,398066.76561245,0
+VMI.US,D,20100519,000000,70.5848,72.7021,70.2224,71.2508,719711.27806164,0
+VMI.US,D,20100520,000000,70.33,70.33,67.5278,67.8363,594610.8373002,0
+VMI.US,D,20100521,000000,66.6239,68.9014,65.94,68.6645,282875.35022337,0
+VMI.US,D,20100524,000000,68.8109,70.3628,68.4486,68.4854,258789.90898982,0
+VMI.US,D,20100525,000000,66.0914,69.1653,65.6642,68.9562,376749.90446063,0
+VMI.US,D,20100526,000000,70.0991,71.3921,69.9298,70.4723,497531.72193784,0
+VMI.US,D,20100527,000000,72.291,72.291,71.0268,72.1088,245650.20381236,0
+VMI.US,D,20100528,000000,71.6141,71.9715,69.7616,70.2224,238235.51238156,0
+VMI.US,D,20100601,000000,69.4659,70.5589,67.5008,67.5188,274724.31292903,0
+VMI.US,D,20100602,000000,67.7846,70.0991,67.4392,70.0991,271304.77497612,0
+VMI.US,D,20100603,000000,70.9053,71.2229,69.6351,70.6037,158187.7855191,0
+VMI.US,D,20100604,000000,69.6531,70.0253,67.05,67.2609,270721.12293421,0
+VMI.US,D,20100607,000000,67.6621,67.8095,66.2347,66.7493,399693.15572578,0
+VMI.US,D,20100608,000000,66.6239,67.5348,65.9838,67.491,252370.74109348,0
+VMI.US,D,20100609,000000,67.7757,69.0857,66.7663,67.0768,151241.22119937,0
+VMI.US,D,20100610,000000,68.4754,69.9537,68.4754,69.9537,145007.89775699,0
+VMI.US,D,20100611,000000,69.0199,69.8232,68.2117,69.7158,223752.70431248,0
+VMI.US,D,20100614,000000,70.1448,71.6648,69.5137,69.7616,202476.02574531,0
+VMI.US,D,20100615,000000,70.1538,72.7639,69.9378,72.6334,159566.04817227,0
+VMI.US,D,20100616,000000,71.9357,72.7738,71.4797,71.7276,108003.7555615,0
+VMI.US,D,20100617,000000,72.1536,72.1536,70.7908,71.6062,87961.686907413,0
+VMI.US,D,20100618,000000,71.5902,71.7376,70.6366,70.9153,108112.24854003,0
+VMI.US,D,20100621,000000,71.9525,72.7837,70.6366,71.206,129338.69887641,0
+VMI.US,D,20100622,000000,71.0447,71.4887,69.0279,69.1394,111720.64464076,0
+VMI.US,D,20100623,000000,68.782,69.5933,67.901,68.9473,105834.90055554,0
+VMI.US,D,20100624,000000,68.3142,68.7293,67.2859,67.5188,106047.86825413,0
+VMI.US,D,20100625,000000,67.6243,68.7064,66.7493,68.5401,125338.52257544,0
+VMI.US,D,20100628,000000,68.6277,68.9752,67.8194,67.926,99506.143474645,0
+VMI.US,D,20100629,000000,66.9414,67.032,64.3024,64.7444,270800.48353888,0
+VMI.US,D,20100630,000000,64.4587,66.609,64.2786,64.406,278239.28452046,0
+VMI.US,D,20100701,000000,64.5453,65.9928,63.2294,65.2124,281877.81755966,0
+VMI.US,D,20100702,000000,65.6742,66.3303,65.3835,65.728,252228.09291801,0
+VMI.US,D,20100706,000000,66.8897,68.0524,65.3477,66.0256,205159.21783468,0
+VMI.US,D,20100707,000000,66.4716,68.5043,66.2506,68.4386,191788.46279553,0
+VMI.US,D,20100708,000000,69.1941,69.7158,68.2295,69.5037,149745.42448612,0
+VMI.US,D,20100709,000000,69.5933,70.5759,69.3086,70.5499,100298.74495668,0
+VMI.US,D,20100712,000000,70.1179,70.339,68.7383,69.3176,137701.69930473,0
+VMI.US,D,20100713,000000,70.339,71.0169,69.6819,70.8267,179831.13017112,0
+VMI.US,D,20100714,000000,70.754,70.8347,69.3902,70.4544,134885.90468604,0
+VMI.US,D,20100715,000000,70.2922,70.5759,68.7123,70.2125,221589.8766942,0
+VMI.US,D,20100716,000000,65.4901,66.4805,63.8216,64.2826,794024.95009589,0
+VMI.US,D,20100719,000000,63.9551,64.9913,62.7964,63.9212,495848.0716414,0
+VMI.US,D,20100720,000000,62.9098,64.4538,62.6152,64.1502,449592.89389704,0
+VMI.US,D,20100721,000000,64.5105,65.1686,63.6833,64.3473,361670.38500965,0
+VMI.US,D,20100722,000000,65.0103,66.3571,65.0103,65.506,233063.0091737,0
+VMI.US,D,20100723,000000,65.4553,66.8797,65.065,66.6587,164729.51029858,0
+VMI.US,D,20100726,000000,66.8897,67.1017,65.7927,66.6786,266755.10183019,0
+VMI.US,D,20100727,000000,67.2013,67.2013,64.3124,64.4189,310837.40631011,0
+VMI.US,D,20100728,000000,63.9033,64.4847,63.3956,63.4922,291089.67508851,0
+VMI.US,D,20100729,000000,63.8466,64.2079,62.6152,62.9098,412729.3907478,0
+VMI.US,D,20100730,000000,62.2449,63.8834,62.1732,62.9805,226759.36620822,0
+VMI.US,D,20100802,000000,64.3124,64.3304,63.3896,63.5469,268270.98983575,0
+VMI.US,D,20100803,000000,63.1139,63.4305,62.0508,62.6619,173634.97561954,0
+VMI.US,D,20100804,000000,62.9367,62.9367,61.998,62.5186,208020.21786109,0
+VMI.US,D,20100805,000000,61.8796,63.5758,61.5072,62.8392,301381.43957958,0
+VMI.US,D,20100806,000000,62.0607,63.309,62.0607,63.1935,160780.56679303,0
+VMI.US,D,20100809,000000,63.3797,63.3797,61.9702,62.3604,190998.87500735,0
+VMI.US,D,20100810,000000,61.6058,61.6058,60.2759,60.3107,297728.84263575,0
+VMI.US,D,20100811,000000,59.2306,60.1226,58.709,59.4705,406860.72426104,0
+VMI.US,D,20100812,000000,58.5905,60.7278,58.4522,60.2161,332998.10173938,0
+VMI.US,D,20100813,000000,60.1504,60.1504,59.2226,59.4964,177463.37137117,0
+VMI.US,D,20100816,000000,59.135,60.249,58.8832,59.9603,191077.2310474,0
+VMI.US,D,20100817,000000,60.8543,62.8551,60.6492,61.5002,235394.60364747,0
+VMI.US,D,20100818,000000,61.3659,62.6431,60.9756,61.8716,251130.10379271,0
+VMI.US,D,20100819,000000,61.6496,61.6496,60.678,61.4904,327539.29761597,0
+VMI.US,D,20100820,000000,61.0932,61.6237,60.5526,61.5072,279617.54717363,0
+VMI.US,D,20100823,000000,61.9084,62.0607,60.7637,60.7995,354828.29540998,0
+VMI.US,D,20100824,000000,59.7084,61.1379,59.586,60.1783,312551.19354504,0
+VMI.US,D,20100825,000000,59.6478,60.471,59.2924,60.2331,340485.12182253,0
+VMI.US,D,20100826,000000,60.455,60.6581,59.3889,59.8299,457571.14607742,0
+VMI.US,D,20100827,000000,60.3823,61.1728,59.4705,61.0494,241413.95482662,0
+VMI.US,D,20100830,000000,60.6492,60.8085,59.6388,59.7433,393681.84106356,0
+VMI.US,D,20100831,000000,59.4785,60.3127,59.153,59.4177,274844.86068295,0
+VMI.US,D,20100901,000000,60.5864,61.4674,60.1076,61.2683,235929.03202318,0
+VMI.US,D,20100902,000000,61.349,62.2081,61.1807,61.979,175691.31938853,0
+VMI.US,D,20100903,000000,62.7227,63.751,62.5515,62.9536,132533.21435534,0
+VMI.US,D,20100907,000000,62.5515,62.6619,61.3579,61.4744,141858.58768579,0
+VMI.US,D,20100908,000000,61.6575,62.5017,61.6307,61.7481,150832.36340064,0
+VMI.US,D,20100909,000000,62.5465,62.5465,61.34,61.5799,96335.737546505,0
+VMI.US,D,20100910,000000,61.8716,62.4848,61.8268,61.979,93293.915889215,0
+VMI.US,D,20100913,000000,62.7067,63.2015,62.431,62.5017,139159.32256256,0
+VMI.US,D,20100914,000000,62.2887,62.8133,61.8099,62.1543,182170.76116182,0
+VMI.US,D,20100915,000000,61.979,62.9168,61.6237,62.4848,161246.68477486,0
+VMI.US,D,20100916,000000,62.3604,62.8133,62.1085,62.4848,147483.14497085,0
+VMI.US,D,20100917,000000,62.9168,63.8038,61.988,63.2383,271958.74654115,0
+VMI.US,D,20100920,000000,63.4504,63.768,63.0502,63.6644,136020.05813752,0
+VMI.US,D,20100921,000000,63.4235,64.1502,63.1836,63.7251,201312.73991996,0
+VMI.US,D,20100922,000000,62.9616,63.9033,62.5684,62.6531,199908.35858677,0
+VMI.US,D,20100923,000000,62.2707,62.9706,61.2593,61.3848,114029.13412836,0
+VMI.US,D,20100924,000000,62.2449,63.0671,62.0508,62.9805,180238.98340522,0
+VMI.US,D,20100927,000000,62.9268,63.4842,62.4579,63.1747,117609.40241983,0
+VMI.US,D,20100928,000000,63.528,64.3204,63.2642,63.8834,197501.42176681,0
+VMI.US,D,20100929,000000,63.7341,63.7341,62.864,63.4753,283144.57354046,0
+VMI.US,D,20100930,000000,63.8546,64.6838,63.7331,64.1751,203117.94253494,0
+VMI.US,D,20101001,000000,64.9297,64.9297,63.1229,63.7082,193559.51021356,0
+VMI.US,D,20101004,000000,63.4504,63.9212,62.6152,62.9536,191481.06602303,0
+VMI.US,D,20101005,000000,63.7749,64.3124,63.1677,64.0367,172340.0918295,0
+VMI.US,D,20101006,000000,63.9302,64.4937,63.3518,64.4847,147142.59756602,0
+VMI.US,D,20101007,000000,64.8589,64.8589,63.2294,63.751,94609.895536193,0
+VMI.US,D,20101008,000000,64.0367,67.1754,64.0367,67.0928,605249.17658378,0
+VMI.US,D,20101011,000000,67.032,67.1485,66.6318,67.058,345444.65733179,0
+VMI.US,D,20101012,000000,66.606,67.8363,65.8963,67.1216,470442.63250241,0
+VMI.US,D,20101013,000000,67.6074,69.6351,67.5008,69.0767,393862.66269444,0
+VMI.US,D,20101014,000000,69.1295,69.1295,67.5636,68.5501,265700.30898338,0
+VMI.US,D,20101015,000000,67.7229,68.7551,64.8231,67.5008,654799.32626867,0
+VMI.US,D,20101018,000000,67.2859,68.4556,66.7931,68.2117,220383.39459037,0
+VMI.US,D,20101019,000000,67.4561,68.2475,66.7125,67.4292,212884.31973183,0
+VMI.US,D,20101020,000000,67.6343,71.4259,67.6343,71.1702,544291.19111945,0
+VMI.US,D,20101021,000000,71.5165,72.4383,71.0099,72.1168,348031.41121803,0
+VMI.US,D,20101022,000000,72.1536,72.3,71.214,71.7376,318396.75504562,0
+VMI.US,D,20101025,000000,72.1088,72.6862,71.0009,71.0925,193767.45508908,0
+VMI.US,D,20101026,000000,70.4355,71.2508,69.9537,70.5499,142592.9244201,0
+VMI.US,D,20101027,000000,69.8492,70.1956,69.0617,69.6899,238346.01448931,0
+VMI.US,D,20101028,000000,69.9457,70.9243,69.5475,70.6644,157702.58080956,0
+VMI.US,D,20101029,000000,70.3897,70.8128,69.875,69.893,162604.85613571,0
+VMI.US,D,20101101,000000,70.4803,70.9571,69.0279,69.7616,208021.22242571,0
+VMI.US,D,20101102,000000,70.0701,70.5589,69.5645,70.3897,128723.90533141,0
+VMI.US,D,20101103,000000,70.8516,70.8516,68.9473,70.1637,129645.0910843,0
+VMI.US,D,20101104,000000,71.3921,71.9993,71.0646,71.8261,227836.25947658,0
+VMI.US,D,20101105,000000,71.7913,73.1501,71.7913,72.7569,233856.61522035,0
+VMI.US,D,20101108,000000,72.4901,72.4901,71.5255,72.1994,130586.36812951,0
+VMI.US,D,20101109,000000,72.4901,73.2357,71.6648,71.9775,98955.642065069,0
+VMI.US,D,20101110,000000,72.1835,72.6614,71.6062,72.2184,112747.30967832,0
+VMI.US,D,20101111,000000,71.3404,72.1358,71.206,71.7376,70729.385484309,0
+VMI.US,D,20101112,000000,71.0547,71.5524,70.1249,70.6197,113286.76087712,0
+VMI.US,D,20101115,000000,70.8516,71.7465,70.6814,70.6814,89437.392328337,0
+VMI.US,D,20101116,000000,70.0701,70.0701,68.1947,68.9752,266588.34410393,0
+VMI.US,D,20101117,000000,68.9194,70.2036,68.576,69.8592,139940.87383382,0
+VMI.US,D,20101118,000000,70.7282,71.5424,70.6276,70.8516,128876.59915304,0
+VMI.US,D,20101119,000000,70.763,71.7106,70.4455,71.4797,153846.05724869,0
+VMI.US,D,20101122,000000,71.0835,71.5165,70.1637,71.3404,214232.44544652,0
+VMI.US,D,20101123,000000,70.4186,70.5679,69.6441,70.4803,147037.11828134,0
+VMI.US,D,20101124,000000,71.0646,72.1835,70.9641,72.083,55603.656060987,0
+VMI.US,D,20101126,000000,71.4259,72.092,71.4259,72.076,29827.532578686,0
+VMI.US,D,20101129,000000,71.2876,72.1268,70.6117,72.0382,153729.52775323,0
+VMI.US,D,20101130,000000,71.4021,72.4772,71.1562,71.6778,161815.26834752,0
+VMI.US,D,20101201,000000,72.9699,73.2635,72.5816,72.6334,108695.90058194,0
+VMI.US,D,20101202,000000,73.0466,75.6895,73.0466,75.6895,219904.21726853,0
+VMI.US,D,20101203,000000,75.5849,76.5495,75.2744,76.3366,98843.130828076,0
+VMI.US,D,20101206,000000,76.2161,76.5785,75.4635,76.3993,126170.3020775,0
+VMI.US,D,20101207,000000,77.117,77.5789,76.1813,76.664,156619.6601535,0
+VMI.US,D,20101208,000000,76.5307,77.0712,75.7781,75.9204,122540.81011985,0
+VMI.US,D,20101209,000000,74.7329,75.6825,73.5034,74.6911,207774.09953016,0
+VMI.US,D,20101210,000000,74.8484,76.0279,74.5208,75.8816,84010.73427263,0
+VMI.US,D,20101213,000000,76.1613,76.7556,75.5571,75.6278,107554.71517815,0
+VMI.US,D,20101214,000000,75.8558,76.7836,75.6746,76.233,87927.531710468,0
+VMI.US,D,20101215,000000,76.3206,76.9855,75.7363,75.7363,71097.056133771,0
+VMI.US,D,20101216,000000,75.819,76.5028,75.4894,76.1185,95466.789153653,0
+VMI.US,D,20101217,000000,76.018,76.7836,75.6009,75.808,182836.78750224,0
+VMI.US,D,20101220,000000,76.5097,77.8795,75.7532,77.2992,171449.0430151,0
+VMI.US,D,20101221,000000,77.7152,78.1682,77.0712,77.342,112973.33671692,0
+VMI.US,D,20101222,000000,76.8522,78.0497,76.664,77.776,104709.7881856,0
+VMI.US,D,20101223,000000,77.7979,77.7979,76.7178,76.8781,67700.623167027,0
+VMI.US,D,20101227,000000,76.5097,77.8975,76.3028,77.6167,58246.665565721,0
+VMI.US,D,20101228,000000,78.1424,79.5838,78.0328,78.0776,161969.97129839,0
+VMI.US,D,20101229,000000,78.2707,79.1796,78.2707,78.8361,102170.24883632,0
+VMI.US,D,20101230,000000,79.093,80.0546,78.6112,78.655,290741.09116676,0
+VMI.US,D,20101231,000000,79.0034,79.6395,78.655,78.655,124487.65634568,0
+VMI.US,D,20110103,000000,79.2821,79.6713,78.7863,78.9178,103665.04098494,0
+VMI.US,D,20110104,000000,79.2731,79.2821,76.9497,77.8885,106510.97254211,0
+VMI.US,D,20110105,000000,77.4693,78.5296,77.1628,78.1752,145595.56805737,0
+VMI.US,D,20110106,000000,78.5296,80.3194,78.4589,79.7251,297731.8563296,0
+VMI.US,D,20110107,000000,80.0616,80.3194,78.2777,79.0522,96112.72420175,0
+VMI.US,D,20110110,000000,78.8571,80.6589,78.2588,80.5284,200710.00115036,0
+VMI.US,D,20110111,000000,80.6677,82.5979,80.2109,81.7896,305263.07725586,0
+VMI.US,D,20110112,000000,82.4357,83.1345,81.8176,82.1291,113646.39500966,0
+VMI.US,D,20110113,000000,81.9917,82.8608,81.8076,82.1201,98709.523734146,0
+VMI.US,D,20110114,000000,81.7896,82.3132,81.2113,82.2326,75295.131664093,0
+VMI.US,D,20110118,000000,82.2078,83.4311,81.5856,83.4311,191349.46805833,0
+VMI.US,D,20110119,000000,83.3615,83.8741,82.1779,82.364,199549.72901886,0
+VMI.US,D,20110120,000000,82.2586,82.7911,80.4418,80.8659,150916.74682839,0
+VMI.US,D,20110121,000000,81.5777,82.7463,80.8659,81.1347,130665.72873416,0
+VMI.US,D,20110124,000000,81.2561,83.2778,81.065,82.5979,151461.22085027,0
+VMI.US,D,20110125,000000,82.4009,82.5173,81.1347,82.1013,141103.15509455,0
+VMI.US,D,20110126,000000,82.3919,84.574,81.8076,83.0669,127324.5468213,0
+VMI.US,D,20110127,000000,82.8787,83.233,82.1779,82.8508,51721.013820093,0
+VMI.US,D,20110128,000000,82.8707,83.3615,80.5842,81.4602,121885.8339902,0
+VMI.US,D,20110131,000000,81.712,82.8996,81.712,82.378,117877.62117231,0
+VMI.US,D,20110201,000000,82.818,84.4575,82.818,83.7836,139013.66069324,0
+VMI.US,D,20110202,000000,83.5606,83.5606,82.3212,83.1445,184140.71237382,0
+VMI.US,D,20110203,000000,83.2052,83.6602,82.4735,83.241,140786.71724051,0
+VMI.US,D,20110204,000000,83.5257,85.4948,83.1892,85.2857,143515.1147376,0
+VMI.US,D,20110207,000000,85.3195,86.6743,85.3195,86.1517,152314.09620927,0
+VMI.US,D,20110208,000000,86.2423,86.3896,85.3375,85.5037,102628.33030122,0
+VMI.US,D,20110209,000000,84.8667,85.3613,83.678,84.121,113448.4957803,0
+VMI.US,D,20110210,000000,83.697,83.7656,83.1276,83.6422,364134.58201273,0
+VMI.US,D,20110211,000000,83.1892,83.9518,83.0509,83.4671,207217.5707329,0
+VMI.US,D,20110214,000000,83.7656,86.4186,83.7656,85.7068,254046.354873,0
+VMI.US,D,20110215,000000,85.7237,86.6833,84.6606,84.9552,294975.33102325,0
+VMI.US,D,20110216,000000,85.3883,86.0512,84.7054,85.3544,307683.07341583,0
+VMI.US,D,20110218,000000,97.3984,102.851,93.2852,97.7279,1384379.447118,0
+VMI.US,D,20110222,000000,95.7678,97.9141,93.3628,93.7391,543442.33401891,0
+VMI.US,D,20110223,000000,93.1917,93.6535,89.6249,91.6566,520241.91421207,0
+VMI.US,D,20110224,000000,91.6278,92.5625,90.2102,91.0305,282262.5658076,0
+VMI.US,D,20110225,000000,91.0016,91.8169,90.27,91.0892,283866.85549937,0
+VMI.US,D,20110228,000000,91.4177,92.4808,89.5741,90.4929,247310.74912263,0
+VMI.US,D,20110301,000000,91.1629,91.2087,87.5096,87.867,465028.0292221,0
+VMI.US,D,20110302,000000,88.1327,88.2372,86.4364,87.6619,400832.33200034,0
+VMI.US,D,20110303,000000,89.8907,89.8907,88.0183,88.9221,401193.9752621,0
+VMI.US,D,20110304,000000,89.0645,89.0645,87.403,88.294,189357.41642478,0
+VMI.US,D,20110307,000000,88.4094,88.7638,86.4712,87.0994,172613.33340506,0
+VMI.US,D,20110308,000000,86.8187,88.4184,85.4032,87.6509,249553.94191019,0
+VMI.US,D,20110309,000000,87.5573,88.0351,86.6027,87.0825,113124.02140933,0
+VMI.US,D,20110310,000000,86.2483,86.8804,84.8745,85.1662,174318.07955844,0
+VMI.US,D,20110311,000000,84.7571,86.1796,84.4037,85.8233,107511.51889966,0
+VMI.US,D,20110314,000000,85.3195,86.1328,84.7113,85.4579,186027.28472269,0
+VMI.US,D,20110315,000000,82.9753,85.7417,82.2526,84.7392,147200.86231375,0
+VMI.US,D,20110316,000000,84.5351,85.5226,83.3008,83.6282,108969.14215749,0
+VMI.US,D,20110317,000000,84.6954,85.3475,84.0284,84.5908,128200.52716647,0
+VMI.US,D,20110318,000000,85.657,86.1965,84.136,84.776,143003.79134805,0
+VMI.US,D,20110321,000000,85.7795,87.5295,85.5943,86.976,150979.02983459,0
+VMI.US,D,20110322,000000,87.0457,87.0457,85.3195,85.7963,104880.56417032,0
+VMI.US,D,20110323,000000,85.7417,86.5848,84.9701,86.1328,79709.188586858,0
+VMI.US,D,20110324,000000,86.8446,87.191,85.4091,86.6753,180336.42617298,0
+VMI.US,D,20110325,000000,86.9501,89.8648,86.6753,88.1227,224759.27805772,0
+VMI.US,D,20110328,000000,88.285,90.05,87.7833,87.8918,254679.23058109,0
+VMI.US,D,20110329,000000,87.4538,88.6991,85.6381,88.3776,217574.631924,0
+VMI.US,D,20110330,000000,89.614,92.2699,89.153,91.0892,546970.36495035,0
+VMI.US,D,20110331,000000,91.0594,92.6849,90.8235,92.669,272992.44353102,0
+VMI.US,D,20110401,000000,93.767,94.9973,92.3365,94.9088,332539.01570986,0
+VMI.US,D,20110404,000000,95.4503,96.9943,94.8988,95.5727,222591.42761637,0
+VMI.US,D,20110405,000000,95.308,97.9907,95.308,96.9574,466534.87614612,0
+VMI.US,D,20110406,000000,97.6214,97.6214,94.2299,94.871,207233.64376675,0
+VMI.US,D,20110407,000000,94.6798,94.9973,92.441,93.0353,251035.67471881,0
+VMI.US,D,20110408,000000,94.202,94.3254,91.9085,92.6331,163432.61737931,0
+VMI.US,D,20110411,000000,93.0005,93.0005,91.0892,92.01,120694.42035561,0
+VMI.US,D,20110412,000000,91.1072,91.3729,89.7642,91.0892,137481.69965382,0
+VMI.US,D,20110413,000000,91.7173,92.3305,90.4391,91.1629,83034.297465865,0
+VMI.US,D,20110414,000000,90.4581,93.8456,90.4581,93.1199,317118.94885405,0
+VMI.US,D,20110415,000000,96.2338,97.9529,90.7328,91.3063,658422.79083864,0
+VMI.US,D,20110418,000000,89.5433,89.5433,85.7963,87.8918,474625.63956349,0
+VMI.US,D,20110419,000000,88.2203,90.6552,88.2203,90.4391,293440.35628998,0
+VMI.US,D,20110420,000000,91.7721,91.7721,90.2361,90.269,296202.90898402,0
+VMI.US,D,20110421,000000,91.0594,92.9328,90.8145,92.7137,195403.89084857,0
+VMI.US,D,20110425,000000,92.3365,93.0443,90.921,92.1971,188875.22540909,0
+VMI.US,D,20110426,000000,92.9906,94.634,92.7327,93.4614,120659.26059405,0
+VMI.US,D,20110427,000000,93.4514,93.4514,91.6198,92.8452,128384.3624912,0
+VMI.US,D,20110428,000000,92.5446,94.0915,92.5446,93.2762,180486.10630076,0
+VMI.US,D,20110429,000000,93.6913,94.1183,93.0542,93.4803,144190.18215956,0
+VMI.US,D,20110502,000000,93.8356,94.634,92.6103,93.4236,164333.71183988,0
+VMI.US,D,20110503,000000,93.0184,93.1995,90.9309,91.4356,150525.97119276,0
+VMI.US,D,20110504,000000,91.3909,91.6666,89.614,90.484,141152.37876073,0
+VMI.US,D,20110505,000000,89.5253,90.8323,89.0923,89.5174,89503.693592994,0
+VMI.US,D,20110506,000000,90.6552,91.0992,89.2336,89.6398,124244.5517086,0
+VMI.US,D,20110509,000000,89.6766,91.582,88.9321,91.1161,70504.363010323,0
+VMI.US,D,20110510,000000,91.9085,91.9085,90.7418,91.0016,87023.423556056,0
+VMI.US,D,20110511,000000,90.7707,91.2605,89.2336,89.3352,137315.94649218,0
+VMI.US,D,20110512,000000,88.9987,90.0778,87.6359,88.6474,246682.89623762,0
+VMI.US,D,20110513,000000,88.939,89.4189,87.5832,87.7226,118620.99898815,0
+VMI.US,D,20110516,000000,87.403,88.6384,86.9142,87.0745,121391.58819913,0
+VMI.US,D,20110517,000000,86.2752,87.0218,85.5864,86.1796,89206.342466654,0
+VMI.US,D,20110518,000000,86.543,87.0556,86.0442,86.9054,269936.5579691,0
+VMI.US,D,20110519,000000,87.2985,88.4045,87.1024,87.9276,97156.466837788,0
+VMI.US,D,20110520,000000,87.402,87.5553,84.8307,85.452,234243.37259752,0
+VMI.US,D,20110523,000000,84.3401,85.4938,83.0788,85.0677,142834.01992794,0
+VMI.US,D,20110524,000000,85.0578,85.8671,84.784,85.2847,159428.42281988,0
+VMI.US,D,20110525,000000,85.007,86.6027,85.007,86.5151,145420.77381417,0
+VMI.US,D,20110526,000000,86.1886,87.5653,85.9218,87.3324,82906.717759631,0
+VMI.US,D,20110527,000000,87.5086,88.9072,87.5086,88.4881,122402.18020283,0
+VMI.US,D,20110531,000000,89.8061,90.032,87.8261,88.9829,183337.06068101,0
+VMI.US,D,20110601,000000,88.9659,88.9659,86.5668,86.6305,217455.08873469,0
+VMI.US,D,20110602,000000,86.8704,87.9276,86.755,87.2806,89692.551740805,0
+VMI.US,D,20110603,000000,86.3518,86.8864,85.6829,85.881,117746.02320761,0
+VMI.US,D,20110606,000000,85.5486,85.7157,84.4117,84.6596,46326.501832099,0
+VMI.US,D,20110607,000000,85.2687,85.5514,84.2434,84.8865,104107.04941599,0
+VMI.US,D,20110608,000000,84.4375,84.6268,83.4699,83.7895,92216.018056232,0
+VMI.US,D,20110609,000000,84.109,85.1314,83.5476,84.6268,100289.70387514,0
+VMI.US,D,20110610,000000,84.0035,84.137,83.0271,83.1554,82240.691419214,0
+VMI.US,D,20110613,000000,83.3655,83.5476,82.5083,82.6089,165304.12125894,0
+VMI.US,D,20110614,000000,83.4103,84.0384,82.819,83.4451,115849.40521258,0
+VMI.US,D,20110615,000000,82.4646,83.0101,81.269,82.0107,146072.73624997,0
+VMI.US,D,20110616,000000,81.937,82.0943,79.3667,79.6873,276947.41442427,0
+VMI.US,D,20110617,000000,80.3502,80.3502,79.076,79.1985,288228.6750621,0
+VMI.US,D,20110620,000000,79.086,79.7759,78.4529,79.076,215709.15543206,0
+VMI.US,D,20110621,000000,79.2453,80.0874,78.9934,79.51,401511.41768077,0
+VMI.US,D,20110622,000000,78.637,81.3806,78.637,80.6867,414459.25101657,0
+VMI.US,D,20110623,000000,79.8933,80.8868,79.0292,80.7205,230767.57902611,0
+VMI.US,D,20110624,000000,81.0421,81.3526,79.8127,79.956,136084.35027294,0
+VMI.US,D,20110627,000000,79.8376,81.5647,79.7141,80.9604,170250.59742819,0
+VMI.US,D,20110628,000000,81.0679,83.683,80.5662,83.4103,225916.53649538,0
+VMI.US,D,20110629,000000,84.4555,85.9696,84.2066,84.7054,325758.20455177,0
+VMI.US,D,20110630,000000,84.783,86.5678,84.783,85.7555,157758.83642806,0
+VMI.US,D,20110701,000000,85.871,87.5275,85.5903,87.409,100124.95527811,0
+VMI.US,D,20110705,000000,87.6349,90.6034,87.2866,90.1047,343783.1074569,0
+VMI.US,D,20110706,000000,89.7484,90.9737,89.2446,90.4023,435757.02544068,0
+VMI.US,D,20110707,000000,91.4715,93.2384,91.4715,92.7517,198165.43897799,0
+VMI.US,D,20110708,000000,91.8169,93.1995,91.564,92.894,235975.24199552,0
+VMI.US,D,20110711,000000,92.5068,93.323,89.831,90.5178,247707.55214595,0
+VMI.US,D,20110712,000000,90.2919,91.4446,89.6328,91.0992,248217.87097089,0
+VMI.US,D,20110713,000000,91.4267,92.3236,91.2793,91.5093,226226.94696172,0
+VMI.US,D,20110714,000000,91.6467,92.1215,89.4487,90.038,182544.45919898,0
+VMI.US,D,20110715,000000,97.5139,98.6288,93.1299,97.6015,916028.31814617,0
+VMI.US,D,20110718,000000,97.495,99.446,94.2966,94.6798,580825.19707464,0
+VMI.US,D,20110719,000000,95.29,96.0127,94.7466,95.4035,317756.84738521,0
+VMI.US,D,20110720,000000,95.2034,95.2034,93.0094,94.0815,372116.85245158,0
+VMI.US,D,20110721,000000,94.3154,94.5663,93.2762,94.3154,312882.69986832,0
+VMI.US,D,20110722,000000,94.0059,94.6141,93.0642,94.1015,151810.80933664,0
+VMI.US,D,20110725,000000,93.2483,94.5563,92.4311,93.7958,156078.19982547,0
+VMI.US,D,20110726,000000,93.7013,93.7212,91.3063,91.5472,120024.37575673,0
+VMI.US,D,20110727,000000,91.1798,91.4177,88.6115,88.7798,146027.53084225,0
+VMI.US,D,20110728,000000,88.6125,89.1928,86.9442,87.0158,157177.19351539,0
+VMI.US,D,20110729,000000,86.1149,87.2388,85.2817,86.6047,165831.51768235,0
+VMI.US,D,20110801,000000,88.1477,88.4781,85.3385,86.1567,244063.99628367,0
+VMI.US,D,20110802,000000,85.7585,86.8914,83.1714,83.2162,171498.26668128,0
+VMI.US,D,20110803,000000,83.1734,84.4824,81.3616,84.4127,213792.4461447,0
+VMI.US,D,20110804,000000,83.2719,83.2719,79.537,79.6873,327135.46264032,0
+VMI.US,D,20110805,000000,80.8171,81.9032,77.6256,80.8002,631240.27689391,0
+VMI.US,D,20110808,000000,77.6346,78.7266,73.3253,73.613,543679.41126829,0
+VMI.US,D,20110809,000000,75.0793,77.2802,72.1616,77.1429,373125.43532606,0
+VMI.US,D,20110810,000000,75.7094,77.0792,73.0038,73.0586,357481.35056087,0
+VMI.US,D,20110811,000000,73.9166,79.3299,73.7255,78.0716,305508.19102216,0
+VMI.US,D,20110812,000000,78.9466,80.2567,77.8327,79.6355,243271.39480163,0
+VMI.US,D,20110815,000000,80.3502,80.9694,79.3856,80.5573,142656.21199091,0
+VMI.US,D,20110816,000000,79.4225,80.4518,78.7983,79.7858,218004.58557965,0
+VMI.US,D,20110817,000000,80.3025,80.7027,77.8427,78.3723,138183.89032042,0
+VMI.US,D,20110818,000000,75.7283,76.5137,72.1148,72.947,199047.44671086,0
+VMI.US,D,20110819,000000,71.8679,73.8698,70.543,70.6057,162707.32172655,0
+VMI.US,D,20110822,000000,72.4085,72.4085,70.0593,70.7839,238965.83085739,0
+VMI.US,D,20110823,000000,71.1572,74.911,70.4643,74.911,187443.72083127,0
+VMI.US,D,20110824,000000,74.5099,77.3151,74.2879,77.1876,178141.45248698,0
+VMI.US,D,20110825,000000,78.2906,79.0193,74.3347,74.5547,167625.67008655,0
+VMI.US,D,20110826,000000,73.9066,78.4091,72.9381,78.0418,138375.76216207,0
+VMI.US,D,20110829,000000,79.1985,81.1227,78.9068,80.9873,81559.596609556,0
+VMI.US,D,20110830,000000,80.6051,82.6239,80.403,82.1092,84173.473740424,0
+VMI.US,D,20110831,000000,82.6756,85.3803,81.8902,82.3172,178670.85803963,0
+VMI.US,D,20110901,000000,81.9649,83.4611,79.3767,79.7858,137385.26145068,0
+VMI.US,D,20110902,000000,78.3891,78.8809,77.4077,77.8039,126316.96851145,0
+VMI.US,D,20110906,000000,75.357,76.9517,74.5089,76.691,200309.17986856,0
+VMI.US,D,20110907,000000,78.0388,80.5971,76.9975,80.3781,112344.47926731,0
+VMI.US,D,20110908,000000,79.1537,80.7325,78.3783,78.7446,72465.273140781,0
+VMI.US,D,20110909,000000,77.556,78.2498,75.2197,75.7204,83010.18791508,0
+VMI.US,D,20110912,000000,74.4631,76.4719,74.0192,75.6686,209733.00053139,0
+VMI.US,D,20110913,000000,76.0339,78.3414,75.7204,77.9771,183481.71798572,0
+VMI.US,D,20110914,000000,78.9835,82.4795,77.3997,81.3566,367416.49461325,0
+VMI.US,D,20110915,000000,82.4417,82.4417,80.2307,82.148,144144.97675184,0
+VMI.US,D,20110916,000000,82.1251,82.5153,80.2577,81.4532,241714.31964681,0
+VMI.US,D,20110919,000000,79.7151,81.3566,78.4967,80.7057,93572.180287851,0
+VMI.US,D,20110920,000000,80.9644,82.2028,79.4752,79.4752,180147.56802517,0
+VMI.US,D,20110921,000000,79.1796,80.415,76.3893,76.3893,183146.19340397,0
+VMI.US,D,20110922,000000,73.8409,74.708,70.9273,72.1656,106636.54311911,0
+VMI.US,D,20110923,000000,72.0103,73.822,71.5405,73.8121,135918.59711131,0
+VMI.US,D,20110926,000000,74.6164,74.92,71.3623,73.6787,179641.26745869,0
+VMI.US,D,20110927,000000,75.6397,78.3325,75.3302,76.1315,99620.66384087,0
+VMI.US,D,20110928,000000,75.8766,75.9404,71.854,72.2104,148917.66324252,0
+VMI.US,D,20110929,000000,73.8121,74.3237,69.5973,70.9771,364471.1111591,0
+VMI.US,D,20110930,000000,70.5211,71.3971,68.0136,69.4808,306246.54601493,0
+VMI.US,D,20111003,000000,69.0458,70.2732,65.5239,66.2118,239845.82946103,0
+VMI.US,D,20111004,000000,65.3726,71.4947,65.0809,71.3443,236670.40070981,0
+VMI.US,D,20111005,000000,71.4429,74.3755,70.4096,73.9316,256237.31030053,0
+VMI.US,D,20111006,000000,74.2789,77.7043,73.5394,77.4843,242025.73467778,0
+VMI.US,D,20111007,000000,77.8576,78.5126,76.1683,77.4206,248082.25474772,0
+VMI.US,D,20111010,000000,79.1099,80.1691,77.8775,79.075,219368.7843282,0
+VMI.US,D,20111011,000000,78.0388,80.847,78.0388,80.5493,164498.4604369,0
+VMI.US,D,20111012,000000,80.829,81.0082,79.5469,80.0795,271802.03446105,0
+VMI.US,D,20111013,000000,77.766,80.8888,77.766,80.4696,276910.24553347,0
+VMI.US,D,20111014,000000,78.8969,79.7341,73.3393,78.7615,736066.59457497,0
+VMI.US,D,20111017,000000,75.4018,78.2249,75.4018,76.4251,502557.55871176,0
+VMI.US,D,20111018,000000,76.0947,77.8487,74.9748,77.3997,361443.35340644,0
+VMI.US,D,20111019,000000,76.8363,76.8363,73.9942,74.269,180229.94232368,0
+VMI.US,D,20111020,000000,74.2789,74.6641,72.0292,74.0798,247376.04582266,0
+VMI.US,D,20111021,000000,75.4984,75.7104,74.1326,75.1848,144591.00344135,0
+VMI.US,D,20111024,000000,75.4118,78.2498,75.1241,77.9482,100114.90963195,0
+VMI.US,D,20111025,000000,77.2086,77.766,75.6307,75.7303,85949.543981537,0
+VMI.US,D,20111026,000000,77.8387,77.8387,74.3755,75.8697,115841.36869565,0
+VMI.US,D,20111027,000000,77.782,80.1153,77.5659,79.3667,293563.91773775,0
+VMI.US,D,20111028,000000,78.3055,79.4035,77.9581,78.4231,113502.74226957,0
+VMI.US,D,20111031,000000,77.2952,77.7322,76.1365,76.4411,157875.36592352,0
+VMI.US,D,20111101,000000,73.4468,75.3023,73.1909,73.6627,175723.46545624,0
+VMI.US,D,20111102,000000,75.0883,75.4018,73.0904,74.0719,170116.99033426,0
+VMI.US,D,20111103,000000,75.4297,77.0642,74.0022,76.5785,131328.74138073,0
+VMI.US,D,20111104,000000,75.9374,76.8263,74.7249,75.6636,91950.812997604,0
+VMI.US,D,20111107,000000,75.4018,75.9493,73.6787,75.5253,67778.979207076,0
+VMI.US,D,20111108,000000,75.9682,76.4799,74.1425,75.0703,110487.03929229,0
+VMI.US,D,20111109,000000,73.7683,74.3148,72.512,73.1909,223026.4040951,0
+VMI.US,D,20111110,000000,74.8662,74.8832,73.3313,73.7593,93077.934496772,0
+VMI.US,D,20111111,000000,74.472,76.3973,74.472,75.6109,139291.92509188,0
+VMI.US,D,20111114,000000,74.92,75.2854,73.7135,74.2133,61493.418404678,0
+VMI.US,D,20111115,000000,73.9046,75.3112,73.4846,74.472,103932.2551728,0
+VMI.US,D,20111116,000000,73.8409,75.2037,73.618,73.9316,146276.66286703,0
+VMI.US,D,20111117,000000,74.0798,75.0096,72.4125,72.7529,297830.30366196,0
+VMI.US,D,20111118,000000,72.8793,74.1247,72.4583,73.4567,121236.88524826,0
+VMI.US,D,20111121,000000,72.0203,72.735,70.7382,71.6918,96517.563742004,0
+VMI.US,D,20111122,000000,71.6628,72.7151,70.8456,71.6728,93661.586538675,0
+VMI.US,D,20111123,000000,70.8456,71.185,68.9014,68.9851,126270.7585391,0
+VMI.US,D,20111125,000000,68.5391,69.7018,68.2594,68.4734,26563.702141256,0
+VMI.US,D,20111128,000000,71.4667,72.4035,70.2304,71.0955,104344.12666537,0
+VMI.US,D,20111129,000000,70.8366,71.7903,70.5341,71.0119,82942.882085807,0
+VMI.US,D,20111130,000000,71.7634,75.9314,71.7634,75.9314,284738.81758607,0
+VMI.US,D,20111201,000000,75.9334,77.2474,75.1937,76.1872,203992.91831548,0
+VMI.US,D,20111202,000000,77.2284,77.7382,75.8418,76.0141,92718.300364239,0
+VMI.US,D,20111205,000000,77.4206,78.3225,76.257,76.9239,59021.184884667,0
+VMI.US,D,20111206,000000,76.9139,77.8218,76.2978,76.9309,42188.700178738,0
+VMI.US,D,20111207,000000,76.5755,76.8263,75.1977,76.3943,69500.802958925,0
+VMI.US,D,20111208,000000,75.6447,76.0021,73.3123,74.2521,89699.583693117,0
+VMI.US,D,20111209,000000,74.6841,77.3718,74.2809,76.9059,172342.10095874,0
+VMI.US,D,20111212,000000,75.5332,76.1145,73.5214,74.8294,83951.464960285,0
+VMI.US,D,20111213,000000,76.0857,76.1145,72.6822,73.611,82531.010593241,0
+VMI.US,D,20111214,000000,72.9052,73.4109,71.5882,72.0999,158698.10434403,0
+VMI.US,D,20111215,000000,72.9749,73.7593,72.2104,73.5394,147083.32825369,0
+VMI.US,D,20111216,000000,73.833,76.3156,73.5682,76.1544,411820.2597703,0
+VMI.US,D,20111219,000000,76.3724,77.0155,75.2137,75.6775,170166.21400045,0
+VMI.US,D,20111220,000000,77.3987,79.1218,76.9777,78.7087,164254.35123521,0
+VMI.US,D,20111221,000000,79.5947,80.7544,77.0821,80.6937,169526.30634005,0
+VMI.US,D,20111222,000000,80.853,83.3087,80.853,82.6577,149505.33354289,0
+VMI.US,D,20111223,000000,83.2998,83.2998,82.369,82.8797,50587.86493323,0
+VMI.US,D,20111227,000000,82.597,83.0261,81.9778,82.5423,62468.850646827,0
+VMI.US,D,20111228,000000,82.3879,82.3879,79.4872,80.0586,110179.6425198,0
+VMI.US,D,20111229,000000,80.1899,82.1043,80.1899,81.5507,169089.32073208,0
+VMI.US,D,20111230,000000,81.5418,82.148,81.0759,81.0949,64701.997788226,0
+VMI.US,D,20120103,000000,83.1644,84.122,81.7996,82.2366,110834.61864944,0
+VMI.US,D,20120104,000000,81.5229,83.5128,80.5752,83.2002,91412.366363421,0
+VMI.US,D,20120105,000000,82.8428,85.0766,82.2635,84.5152,136855.85589805,0
+VMI.US,D,20120106,000000,84.4615,84.8199,83.5049,84.2186,66858.798018808,0
+VMI.US,D,20120109,000000,84.3361,84.9701,83.3655,84.4704,127939.3403663,0
+VMI.US,D,20120110,000000,85.2579,87.3124,84.9791,87.0407,138901.14945625,0
+VMI.US,D,20120111,000000,86.6127,87.1691,86.5937,86.7839,90074.28629489,0
+VMI.US,D,20120112,000000,86.757,87.8281,86.098,86.979,157061.66858455,0
+VMI.US,D,20120113,000000,85.9806,87.0068,85.5426,86.6773,66616.697946349,0
+VMI.US,D,20120117,000000,87.4428,87.8848,86.4982,87.1521,96687.33516211,0
+VMI.US,D,20120118,000000,86.964,88.1237,86.6405,88.0461,127895.1395232,0
+VMI.US,D,20120119,000000,88.0551,90.6204,87.9456,90.1057,135352.02266787,0
+VMI.US,D,20120120,000000,89.8479,91.0394,89.5821,90.2829,79776.494416132,0
+VMI.US,D,20120123,000000,90.2829,91.3063,89.9445,91.0693,114802.64888269,0
+VMI.US,D,20120124,000000,90.1505,91.7173,89.2506,91.555,66359.529404649,0
+VMI.US,D,20120125,000000,91.4536,93.9681,90.7229,93.7301,88183.695687552,0
+VMI.US,D,20120126,000000,94.3254,94.5853,92.3664,92.904,115936.80233417,0
+VMI.US,D,20120127,000000,92.5446,92.8711,91.7999,92.6849,91401.316152644,0
+VMI.US,D,20120130,000000,91.7721,95.3269,91.4446,94.2199,267053.45752115,0
+VMI.US,D,20120131,000000,94.6898,95.8953,93.5092,93.6913,469521.44674952,0
+VMI.US,D,20120201,000000,94.411,95.4881,93.2673,94.2398,170417.35515446,0
+VMI.US,D,20120202,000000,94.3642,95.0711,93.3698,93.4514,135419.32849715,0
+VMI.US,D,20120203,000000,94.9377,96.9265,94.6798,96.1382,131880.24735493,0
+VMI.US,D,20120206,000000,95.4791,96.0984,94.9088,95.731,104048.78466826,0
+VMI.US,D,20120207,000000,95.4035,95.9729,94.7186,95.7022,144966.71060774,0
+VMI.US,D,20120208,000000,95.6016,96.828,95.1845,95.741,54361.009630979,0
+VMI.US,D,20120209,000000,96.0685,96.178,94.5425,95.9431,102670.52201509,0
+VMI.US,D,20120210,000000,94.5037,95.3468,94.0149,94.6241,76079.6966292,0
+VMI.US,D,20120213,000000,95.8176,98.4576,94.9476,98.363,233269.94948459,0
+VMI.US,D,20120214,000000,97.7209,98.3232,96.625,98.3232,125381.71885394,0
+VMI.US,D,20120215,000000,97.7209,102.323,97.7209,99.2171,481633.48232481,0
+VMI.US,D,20120216,000000,98.9722,99.7845,97.711,98.3033,334248.78468632,0
+VMI.US,D,20120217,000000,98.6387,98.8627,96.6418,98.5372,171898.08339846,0
+VMI.US,D,20120221,000000,98.4676,102.283,97.8553,101.228,274079.38244555,0
+VMI.US,D,20120222,000000,101.148,101.736,100.213,100.631,152891.72086347,0
+VMI.US,D,20120223,000000,100.631,101.308,99.2569,100.441,135410.2874156,0
+VMI.US,D,20120224,000000,100.471,100.491,98.4476,98.5671,205363.14445173,0
+VMI.US,D,20120227,000000,97.7877,99.5556,96.9355,99.0578,316932.09983547,0
+VMI.US,D,20120228,000000,98.7582,99.5357,98.3232,99.2669,112850.77983377,0
+VMI.US,D,20120229,000000,99.5158,100.203,98.4188,99.2171,310807.26937164,0
+VMI.US,D,20120301,000000,99.7149,101.068,99.7149,100.929,194906.63136364,0
+VMI.US,D,20120302,000000,100.491,100.7,96.3134,99.4062,447202.03011093,0
+VMI.US,D,20120305,000000,98.6169,98.6169,97.268,97.5139,144798.94831686,0
+VMI.US,D,20120306,000000,96.4786,96.4786,93.777,93.8456,227186.30617002,0
+VMI.US,D,20120307,000000,94.5136,97.7379,94.0627,96.8967,150375.28650036,0
+VMI.US,D,20120308,000000,97.9439,101.178,97.7677,101.029,233243.83080458,0
+VMI.US,D,20120309,000000,101.328,102.194,100.85,101.586,252630.92332903,0
+VMI.US,D,20120312,000000,102.014,102.014,100.82,101.506,148070.81527123,0
+VMI.US,D,20120313,000000,102.502,104.623,102.034,104.553,125949.29786198,0
+VMI.US,D,20120314,000000,104.175,104.195,102.95,103.617,134147.54969327,0
+VMI.US,D,20120315,000000,103.617,104.712,102.87,104.413,100587.05500147,0
+VMI.US,D,20120316,000000,104.573,104.891,103.587,103.707,215634.81765047,0
+VMI.US,D,20120319,000000,103.497,105.06,103.159,104.165,58634.427507502,0
+VMI.US,D,20120320,000000,102.821,103.269,102.124,102.214,74277.507708071,0
+VMI.US,D,20120321,000000,102.452,103.05,101.546,102.452,77474.032316227,0
+VMI.US,D,20120322,000000,101.288,101.696,99.4062,100.322,113868.4037898,0
+VMI.US,D,20120323,000000,100.432,102.841,99.8737,102.363,137755.94579399,0
+VMI.US,D,20120326,000000,104.165,105.389,103.777,105.22,229085.9378589,0
+VMI.US,D,20120327,000000,104.881,106.006,104.513,104.861,135668.46052191,0
+VMI.US,D,20120328,000000,105.021,105.528,102.602,104.463,156750.25355358,0
+VMI.US,D,20120329,000000,103.707,105.11,103.527,104.881,182672.03890521,0
+VMI.US,D,20120330,000000,105.996,106.454,104.513,105.031,255570.27939549,0
+VMI.US,D,20120402,000000,104.871,106.444,104.403,105.658,214117.92508029,0
+VMI.US,D,20120403,000000,105.538,105.866,104.752,105.787,129642.07739045,0
+VMI.US,D,20120404,000000,104.563,105.24,103.229,105.13,131338.7870269,0
+VMI.US,D,20120405,000000,104.881,105.528,104.383,104.623,34549.990838567,0
+VMI.US,D,20120409,000000,101.606,104.215,99.7547,103.289,139879.59539224,0
+VMI.US,D,20120410,000000,103.03,103.597,101.875,102.87,229732.87747161,0
+VMI.US,D,20120411,000000,104.443,105.001,103.269,104.801,155267.51618035,0
+VMI.US,D,20120412,000000,104.752,107.987,104.235,107.619,161668.60191359,0
+VMI.US,D,20120413,000000,107.012,107.171,105.359,105.608,129281.4386933,0
+VMI.US,D,20120416,000000,106.046,107.32,104.752,105.678,230382.83077817,0
+VMI.US,D,20120417,000000,107.161,109.142,106.176,108.295,187277.96766963,0
+VMI.US,D,20120418,000000,107.838,108.733,107.151,107.629,159765.95653086,0
+VMI.US,D,20120419,000000,107.768,108.545,105.518,105.866,215512.26076732,0
+VMI.US,D,20120420,000000,112.815,114.886,108.595,112.188,1045981.8105675,0
+VMI.US,D,20120423,000000,112.995,112.995,108.236,109.639,376772.00488219,0
+VMI.US,D,20120424,000000,109.54,111.064,109.331,109.859,402440.63995058,0
+VMI.US,D,20120425,000000,108.037,111.72,106.992,110.864,356628.47520188,0
+VMI.US,D,20120426,000000,110.396,112.128,109.311,111.66,178644.73935961,0
+VMI.US,D,20120427,000000,112.457,112.457,111.222,111.979,210823.95770438,0
+VMI.US,D,20120430,000000,112.228,112.248,110.048,110.884,247265.5437149,0
+VMI.US,D,20120501,000000,110.994,114.388,110.704,113.93,397431.88077514,0
+VMI.US,D,20120502,000000,112.636,113.453,110.098,110.684,542264.98428895,0
+VMI.US,D,20120503,000000,110.556,111.262,107.29,107.917,317005.43305244,0
+VMI.US,D,20120504,000000,106.614,107.27,104.951,105.787,247208.28353179,0
+VMI.US,D,20120507,000000,105.638,106.812,105.07,106.026,207150.26490362,0
+VMI.US,D,20120508,000000,105.12,107.649,104.045,107.38,301708.92764439,0
+VMI.US,D,20120509,000000,105.578,107.34,105.011,106.384,193565.53760126,0
+VMI.US,D,20120510,000000,107.052,107.052,104.981,106.294,210364.87167487,0
+VMI.US,D,20120511,000000,105.25,106.732,104.752,105.22,270377.56183553,0
+VMI.US,D,20120514,000000,103.587,105.001,102.532,103.567,162466.2262187,0
+VMI.US,D,20120515,000000,103.807,105.837,102.681,105.13,248477.04864182,0
+VMI.US,D,20120516,000000,105.926,106.006,103.319,103.497,174505.93314163,0
+VMI.US,D,20120517,000000,103.935,103.935,100.123,100.223,189627.64430649,0
+VMI.US,D,20120518,000000,101.039,102.124,99.4362,99.7547,128544.08826514,0
+VMI.US,D,20120521,000000,100.133,103.139,99.5855,102.99,135705.62941271,0
+VMI.US,D,20120522,000000,103.139,103.458,101.447,101.944,172640.45664969,0
+VMI.US,D,20120523,000000,100.75,103.846,100.68,103.777,330330.98268386,0
+VMI.US,D,20120524,000000,103.677,104.453,102.86,104.423,163853.52995342,0
+VMI.US,D,20120525,000000,104.423,105.021,103.787,104.105,133107.8253157,0
+VMI.US,D,20120529,000000,105.339,106.732,104.393,104.662,246606.5493268,0
+VMI.US,D,20120530,000000,102.771,103.119,101.656,102.592,163726.9548118,0
+VMI.US,D,20120531,000000,102.552,103.438,100.412,102.432,217046.23093597,0
+VMI.US,D,20120601,000000,99.5257,100.243,98.0694,98.149,235259.99198892,0
+VMI.US,D,20120604,000000,98.2336,98.3431,95.298,96.8091,238146.10613073,0
+VMI.US,D,20120605,000000,96.0127,98.1689,95.6604,97.8852,151243.2303286,0
+VMI.US,D,20120606,000000,98.8528,100.959,98.8528,100.591,78609.190332323,0
+VMI.US,D,20120607,000000,102.174,102.831,100.471,100.571,65793.959525833,0
+VMI.US,D,20120608,000000,100.402,103.348,99.466,102.691,148255.65516056,0
+VMI.US,D,20120611,000000,103.975,104.095,99.456,99.6451,62140.35801739,0
+VMI.US,D,20120612,000000,99.5655,100.481,98.4008,99.7049,162688.23499884,0
+VMI.US,D,20120613,000000,99.4162,100.223,98.2535,98.6387,91823.23329137,0
+VMI.US,D,20120614,000000,98.8239,100.023,97.6911,98.4476,95802.313735402,0
+VMI.US,D,20120615,000000,98.8528,101.676,98.7881,100.999,210023.31970542,0
+VMI.US,D,20120618,000000,100.441,102.442,99.5357,102.333,95652.633607615,0
+VMI.US,D,20120619,000000,102.492,105.478,101.865,104.523,217881.02413188,0
+VMI.US,D,20120620,000000,104.861,105.379,103.448,104.861,190209.28721916,0
+VMI.US,D,20120621,000000,105.09,105.538,101.486,101.646,141261.87630388,0
+VMI.US,D,20120622,000000,102.472,104.553,102.024,103.875,312243.79677253,0
+VMI.US,D,20120625,000000,102.184,102.602,101.098,102.244,84892.74200549,0
+VMI.US,D,20120626,000000,102.472,102.831,99.9036,100.003,177750.67685136,0
+VMI.US,D,20120627,000000,100.272,102.86,100.272,101.934,191078.23561201,0
+VMI.US,D,20120628,000000,101.526,104.613,100.91,104.483,176040.9078749,0
+VMI.US,D,20120629,000000,106.663,108.883,105.787,108.435,215788.51603672,0
+VMI.US,D,20120702,000000,108.365,110.754,107.052,110.754,243384.91060325,0
+VMI.US,D,20120703,000000,110.406,112.556,110.406,112.556,81224.072027807,0
+VMI.US,D,20120705,000000,112.347,117.215,111.869,116.369,314599.50079709,0
+VMI.US,D,20120706,000000,115.244,115.871,113.393,114.388,225625.21275673,0
+VMI.US,D,20120709,000000,114.159,115.174,113.083,113.671,208489.34953677,0
+VMI.US,D,20120710,000000,115.065,116.11,112.675,113.661,229045.75527426,0
+VMI.US,D,20120711,000000,113.661,113.681,112.556,113.393,214008.42753715,0
+VMI.US,D,20120712,000000,112.616,115.782,110.446,115.453,251416.40470827,0
+VMI.US,D,20120713,000000,116.1,116.1,114.706,115.921,151866.06039053,0
+VMI.US,D,20120716,000000,115.862,116.24,114.547,115.702,108549.234148,0
+VMI.US,D,20120717,000000,116.22,118.34,114.995,118.34,154065.05233498,0
+VMI.US,D,20120718,000000,117.921,121.625,117.773,120.978,185178.42762217,0
+VMI.US,D,20120719,000000,121.217,121.605,119.106,119.962,144526.71130593,0
+VMI.US,D,20120720,000000,119.017,120.182,118.31,120.102,69319.981328042,0
+VMI.US,D,20120723,000000,118.061,119.942,117.056,117.981,320760.4955871,0
+VMI.US,D,20120724,000000,118.051,118.191,113.989,116.16,246066.09356339,0
+VMI.US,D,20120725,000000,116.319,116.966,109.361,111.192,704654.86359683,0
+VMI.US,D,20120726,000000,113.024,113.024,110.078,112.198,342429.95891913,0
+VMI.US,D,20120727,000000,112.905,114.746,111.82,113.631,322725.42397603,0
+VMI.US,D,20120730,000000,113.353,113.641,110.306,111.282,322437.11393123,0
+VMI.US,D,20120731,000000,110.734,112.277,110.605,111.064,248368.55566329,0
+VMI.US,D,20120801,000000,111.262,111.939,107.848,107.977,243827.92359891,0
+VMI.US,D,20120802,000000,107.071,109.391,106.902,109.321,140518.49848803,0
+VMI.US,D,20120803,000000,111.76,112.049,111.152,111.402,101007.96757558,0
+VMI.US,D,20120806,000000,111.422,113.781,111.182,112.975,351070.21918147,0
+VMI.US,D,20120807,000000,113.413,114.597,113.393,113.551,171004.0208902,0
+VMI.US,D,20120808,000000,115.065,115.065,113.363,113.93,153574.82480236,0
+VMI.US,D,20120809,000000,112.955,114.278,112.765,112.935,68249.115447372,0
+VMI.US,D,20120810,000000,112.536,114.049,111.969,113.731,143914.93145477,0
+VMI.US,D,20120813,000000,113.551,114.328,113.143,114.079,67926.650205631,0
+VMI.US,D,20120814,000000,114.547,114.716,113.263,113.492,78091.839555076,0
+VMI.US,D,20120815,000000,113.492,114.547,112.049,114.458,216757.92089118,0
+VMI.US,D,20120816,000000,114.627,116.747,114.308,116.428,169654.8906109,0
+VMI.US,D,20120817,000000,116.478,117.125,115.93,116.936,71182.444126132,0
+VMI.US,D,20120820,000000,116.767,117.335,115.632,116.05,112244.0228057,0
+VMI.US,D,20120821,000000,116.17,117.683,115.792,116.827,172422.46612802,0
+VMI.US,D,20120822,000000,116.24,116.966,115.792,116.498,91740.858992858,0
+VMI.US,D,20120823,000000,116.508,116.508,114.856,115.214,136352.56902542,0
+VMI.US,D,20120824,000000,115.244,115.732,114.358,114.567,79669.006002218,0
+VMI.US,D,20120827,000000,115.035,115.384,113.453,114.029,116764.56357777,0
+VMI.US,D,20120828,000000,113.851,115.134,113.443,114.706,115865.47824643,0
+VMI.US,D,20120829,000000,115.025,115.214,114.219,114.617,53574.435536639,0
+VMI.US,D,20120830,000000,113.601,113.98,112.218,113.183,46540.47409531,0
+VMI.US,D,20120831,000000,113.541,114.219,112.218,113.591,98541.761443272,0
+VMI.US,D,20120904,000000,113.393,116.2,112.815,115.921,98214.273378451,0
+VMI.US,D,20120905,000000,115.97,118.409,115.284,115.782,226337.44906949,0
+VMI.US,D,20120906,000000,116.658,119.624,116.658,118.847,102053.71934086,0
+VMI.US,D,20120907,000000,119.146,119.982,118.639,119.564,87871.276091972,0
+VMI.US,D,20120910,000000,119.534,120.62,119.216,119.833,63421.177902808,0
+VMI.US,D,20120911,000000,120.152,120.152,118.808,119.216,65842.178627402,0
+VMI.US,D,20120912,000000,119.067,119.624,118.061,118.609,81022.154539989,0
+VMI.US,D,20120913,000000,118.987,119.614,117.374,118.788,177330.76884186,0
+VMI.US,D,20120914,000000,119.465,122.003,119.126,121.834,146773.92235194,0
+VMI.US,D,20120917,000000,120.928,120.998,118.947,119.176,87574.929530248,0
+VMI.US,D,20120918,000000,118.818,118.818,116.936,117.444,151003.13938537,0
+VMI.US,D,20120919,000000,116.428,119.126,116.428,118.639,103222.02798928,0
+VMI.US,D,20120920,000000,118.3,118.659,116.618,118.349,67799.070499397,0
+VMI.US,D,20120921,000000,119.474,120.57,118.449,118.459,321270.81441203,0
+VMI.US,D,20120924,000000,117.365,119.057,117.175,118.837,118152.87187709,0
+VMI.US,D,20120925,000000,119.216,119.266,116.369,116.468,108306.12951093,0
+VMI.US,D,20120926,000000,116.707,117.613,115.025,116.05,114255.16116696,0
+VMI.US,D,20120927,000000,116.677,117.245,115.502,116.349,104668.60103635,0
+VMI.US,D,20120928,000000,116.04,118.489,115.324,118.091,89662.414802324,0
+VMI.US,D,20121001,000000,118.459,120.28,117.046,117.404,201131.91828908,0
+VMI.US,D,20121002,000000,116.687,117.255,113.453,115.244,318727.25680429,0
+VMI.US,D,20121003,000000,115.692,116.07,113.791,115.324,85380.960408873,0
+VMI.US,D,20121004,000000,115.224,116.269,114.676,115.881,119590.40384261,0
+VMI.US,D,20121005,000000,116.438,118.529,116.18,116.548,73031.847584214,0
+VMI.US,D,20121008,000000,115.752,117.125,115.752,116.658,57689.132203833,0
+VMI.US,D,20121009,000000,116.598,118.091,113.801,114.029,136422.88854854,0
+VMI.US,D,20121010,000000,114.477,114.527,113.343,113.482,37049.34760321,0
+VMI.US,D,20121011,000000,114.358,114.487,113.064,113.123,47706.773614502,0
+VMI.US,D,20121012,000000,113.393,114.686,112.238,113.253,102273.71899177,0
+VMI.US,D,20121015,000000,113.443,115.97,112.935,115.762,95317.109025867,0
+VMI.US,D,20121016,000000,116.468,120.43,116.07,120.072,129936.41482293,0
+VMI.US,D,20121017,000000,119.395,120.182,117.693,119.027,205977.93799673,0
+VMI.US,D,20121018,000000,119.146,120.64,117.803,119.863,197386.90140058,0
+VMI.US,D,20121019,000000,120.072,122.561,118.061,121.744,261792.55262708,0
+VMI.US,D,20121022,000000,121.326,123.009,119.076,120.48,159291.8020321,0
+VMI.US,D,20121023,000000,117.951,119.156,116.727,118.579,148599.21625924,0
+VMI.US,D,20121024,000000,117.961,119.494,117.961,119.166,124195.32804242,0
+VMI.US,D,20121025,000000,119.644,120.122,117.911,119.136,95604.414506047,0
+VMI.US,D,20121026,000000,118.389,119.385,117.753,118.778,81158.775327766,0
+VMI.US,D,20121031,000000,118.579,121.645,118.579,121.316,176055.97634414,0
+VMI.US,D,20121101,000000,120.998,124.094,120.152,124.074,319228.53454768,0
+VMI.US,D,20121102,000000,125.02,125.02,121.923,122.262,97382.493876392,0
+VMI.US,D,20121105,000000,122.849,123.207,119.624,122.173,213744.22704314,0
+VMI.US,D,20121106,000000,122.959,124.83,121.615,122.421,141656.67019797,0
+VMI.US,D,20121107,000000,121.774,121.774,117.931,119.345,174994.15154501,0
+VMI.US,D,20121108,000000,119.774,120.768,118.081,118.27,80982.976519964,0
+VMI.US,D,20121109,000000,118.241,119.863,116.966,118.609,208592.81969222,0
+VMI.US,D,20121112,000000,118.887,119.972,116.309,117.315,220062.93847786,0
+VMI.US,D,20121113,000000,116.867,120.63,116.727,119.704,175828.94474092,0
+VMI.US,D,20121114,000000,120.51,120.51,116.23,116.677,136441.97527624,0
+VMI.US,D,20121115,000000,116.667,118.27,115.842,118.041,188026.36830856,0
+VMI.US,D,20121116,000000,118.349,118.867,117.195,118.728,91766.977672874,0
+VMI.US,D,20121119,000000,120.212,122.739,119.744,122.739,168625.21187949,0
+VMI.US,D,20121120,000000,123.019,123.894,122.033,122.123,122406.1984613,0
+VMI.US,D,20121121,000000,122.461,123.287,121.854,122.899,76933.576552812,0
+VMI.US,D,20121123,000000,123.009,124.68,122.213,124.054,31472.004855101,0
+VMI.US,D,20121126,000000,123.874,126.791,123.417,126.741,182179.80224336,0
+VMI.US,D,20121127,000000,126.741,126.751,123.974,124.134,130788.28561732,0
+VMI.US,D,20121128,000000,123.934,125.328,122.063,124.94,107779.73765214,0
+VMI.US,D,20121129,000000,125.726,125.726,123.805,125.408,119435.70089175,0
+VMI.US,D,20121130,000000,125.458,125.686,124.223,125.398,230679.1773399,0
+VMI.US,D,20121203,000000,126.244,126.383,124.114,124.542,94707.338303947,0
+VMI.US,D,20121204,000000,124.134,125.736,123.735,125.587,76207.276335433,0
+VMI.US,D,20121205,000000,125.985,126.244,124.542,125.527,72825.911837931,0
+VMI.US,D,20121206,000000,125.616,125.616,123.476,124.362,128583.26628516,0
+VMI.US,D,20121207,000000,124.562,124.562,120.988,121.973,268427.70191585,0
+VMI.US,D,20121210,000000,122.391,124.233,122.163,123.685,287434.06445084,0
+VMI.US,D,20121211,000000,124.412,124.412,122.621,123.019,117741.00038453,0
+VMI.US,D,20121212,000000,124.064,124.064,122.561,122.999,160458.1015513,0
+VMI.US,D,20121213,000000,123.207,123.745,120.39,121.167,97289.069367102,0
+VMI.US,D,20121214,000000,120.788,122.321,120.788,121.734,129009.20168236,0
+VMI.US,D,20121217,000000,122.013,123.447,121.784,122.481,108154.44025391,0
+VMI.US,D,20121218,000000,122.411,122.859,121.525,122.461,214351.98863582,0
+VMI.US,D,20121219,000000,122.869,122.869,121.725,121.893,158333.44738842,0
+VMI.US,D,20121220,000000,121.734,123.646,121.575,123.019,179220.35488458,0
+VMI.US,D,20121221,000000,121.456,122.69,120.699,121.555,275896.63983592,0
+VMI.US,D,20121224,000000,121.505,121.943,120.032,121.336,66887.930392673,0
+VMI.US,D,20121226,000000,121.515,122.083,120.47,120.61,83042.333982793,0
+VMI.US,D,20121227,000000,121.038,121.266,119.932,120.968,102110.97952397,0
+VMI.US,D,20121228,000000,120.57,121.685,120.38,120.53,71404.452906271,0
+VMI.US,D,20121231,000000,120.3,123.207,119.992,122.819,156717.10292125,0
+VMI.US,D,20130102,000000,125.468,126.313,124.582,125.178,226988.40694066,0
+VMI.US,D,20130103,000000,125.806,127.557,125.119,125.856,219757.5508346,0
+VMI.US,D,20130104,000000,126.523,127.021,125.686,126.045,150257.75244029,0
+VMI.US,D,20130107,000000,125.448,125.806,124.322,124.542,166480.46642429,0
+VMI.US,D,20130108,000000,125.138,128.185,124.193,126.045,193330.46948111,0
+VMI.US,D,20130109,000000,126.781,128.255,126.373,128.095,196171.3782152,0
+VMI.US,D,20130110,000000,129.22,129.29,127.429,128.175,109478.45641782,0
+VMI.US,D,20130111,000000,128.145,128.484,127.757,127.966,115220.54776295,0
+VMI.US,D,20130114,000000,127.906,129.011,127.797,128.284,88027.988172069,0
+VMI.US,D,20130115,000000,128.175,128.902,127.807,128.663,114423.92802246,0
+VMI.US,D,20130116,000000,128.145,128.145,126.761,127.857,185582.2625978,0
+VMI.US,D,20130117,000000,128.085,130.166,128.085,129.38,111159.09302041,0
+VMI.US,D,20130118,000000,129.38,129.508,128.732,129.32,129124.7266132,0
+VMI.US,D,20130122,000000,128.722,129.688,128.722,129.518,119222.73319315,0
+VMI.US,D,20130123,000000,129.508,131.411,129.28,130.913,163876.63493958,0
+VMI.US,D,20130124,000000,131.539,132.635,131.271,131.44,150433.55124809,0
+VMI.US,D,20130125,000000,132.157,132.545,131.012,131.619,136544.44086708,0
+VMI.US,D,20130128,000000,131.957,133.381,129.498,131.391,124514.77959031,0
+VMI.US,D,20130129,000000,131.669,132.405,130.564,131.907,71858.516112709,0
+VMI.US,D,20130130,000000,132.107,132.107,128.852,129.11,194179.32658165,0
+VMI.US,D,20130131,000000,129.21,132.007,128.852,131.062,210178.02265629,0
+VMI.US,D,20130201,000000,131.977,132.595,131.131,131.639,108386.49468021,0
+VMI.US,D,20130204,000000,130.863,131.749,130.494,130.932,70390.847208713,0
+VMI.US,D,20130205,000000,132.227,133.56,131.769,132.834,102346.04764412,0
+VMI.US,D,20130206,000000,132.684,133.421,132.227,132.475,101483.12663896,0
+VMI.US,D,20130207,000000,132.844,133.112,130.932,131.589,99827.60415177,0
+VMI.US,D,20130208,000000,132.027,133.112,131.749,132.445,125023.08928601,0
+VMI.US,D,20130211,000000,132.804,134.098,132.356,134.098,149426.97750284,0
+VMI.US,D,20130212,000000,133.172,135.283,133.172,134.238,226297.26648484,0
+VMI.US,D,20130213,000000,137.214,142.171,137.214,141.783,576493.51445038,0
+VMI.US,D,20130214,000000,141.763,143.544,141.285,142.928,437087.06899229,0
+VMI.US,D,20130215,000000,142.798,143.554,142.071,142.988,160433.9920005,0
+VMI.US,D,20130219,000000,142.978,143.206,140.957,141.285,260171.18533684,0
+VMI.US,D,20130220,000000,141.165,142.071,138.677,138.876,192721.70332381,0
+VMI.US,D,20130221,000000,137.821,138.836,136.547,137.473,183281.80962712,0
+VMI.US,D,20130222,000000,138.428,139.881,138.358,139.881,122153.04817807,0
+VMI.US,D,20130225,000000,140.678,140.907,136.209,136.209,151687.24788888,0
+VMI.US,D,20130226,000000,137.075,139.444,136.945,138.598,216719.74743576,0
+VMI.US,D,20130227,000000,138.876,141.653,138.876,140.519,156308.24512254,0
+VMI.US,D,20130228,000000,140.817,142.41,140.817,141.703,132548.28282457,0
+VMI.US,D,20130301,000000,140.628,142.688,138.15,142.41,261785.52067476,0
+VMI.US,D,20130304,000000,142.271,143.913,142.002,143.893,466163.18723819,0
+VMI.US,D,20130305,000000,144.092,145.973,143.466,144.232,374061.68954819,0
+VMI.US,D,20130306,000000,144.67,145.107,143.426,143.993,223275.53611987,0
+VMI.US,D,20130307,000000,144.222,144.301,143.176,144.072,159864.40386322,0
+VMI.US,D,20130308,000000,145.078,145.277,143.456,144.371,83225.164742907,0
+VMI.US,D,20130311,000000,144.441,144.58,143.684,144.311,71265.822989261,0
+VMI.US,D,20130312,000000,144.381,144.381,141.863,143.008,189839.60744046,0
+VMI.US,D,20130313,000000,143.166,144.341,142.071,144.092,98949.614677373,0
+VMI.US,D,20130314,000000,144.61,147.188,144.5,146.939,150778.11691139,0
+VMI.US,D,20130315,000000,146.631,147.457,145.337,146.551,176812.4135,0
+VMI.US,D,20130318,000000,144.769,146.451,144.461,144.968,119638.62294418,0
+VMI.US,D,20130319,000000,145.525,146.451,143.495,144.769,156139.47826704,0
+VMI.US,D,20130320,000000,145.417,146.601,144.849,146.213,110748.22609246,0
+VMI.US,D,20130321,000000,145.575,146.322,144.401,145.417,83605.894732376,0
+VMI.US,D,20130322,000000,146.352,148.244,145.078,147.954,171677.07918293,0
+VMI.US,D,20130325,000000,148.014,148.352,144.68,146.163,77259.0554884,0
+VMI.US,D,20130326,000000,146.919,147.378,143.544,144.012,251447.54621137,0
+VMI.US,D,20130327,000000,143.774,143.774,141.095,142.201,253265.80816636,0
+VMI.US,D,20130328,000000,142.4,142.49,140.589,141.863,167077.17780621,0
+VMI.US,D,20130401,000000,141.763,141.892,138.14,138.618,162145.7701062,0
+VMI.US,D,20130402,000000,138.786,139.085,133.56,133.908,344895.16048684,0
+VMI.US,D,20130403,000000,134.804,134.804,130.116,130.654,539876.12963206,0
+VMI.US,D,20130404,000000,130.644,131.401,129.996,130.365,216763.94827888,0
+VMI.US,D,20130405,000000,128.543,130.464,128.225,129.996,128102.0798341,0
+VMI.US,D,20130408,000000,129.996,130.823,129.4,130.375,263058.30404326,0
+VMI.US,D,20130409,000000,130.375,131.569,130.375,130.992,156263.03971482,0
+VMI.US,D,20130410,000000,132.127,132.286,131.111,131.709,167021.92675232,0
+VMI.US,D,20130411,000000,131.709,132.366,131.072,131.719,98240.392058468,0
+VMI.US,D,20130412,000000,131.819,131.888,129.648,130.903,115002.55724127,0
+VMI.US,D,20130415,000000,130.086,130.634,125.846,125.905,219888.14423468,0
+VMI.US,D,20130416,000000,127.229,129.488,126.184,129.37,203786.9825692,0
+VMI.US,D,20130417,000000,128.912,128.912,124.422,127.051,221210.15126935,0
+VMI.US,D,20130418,000000,127.419,128.265,125.458,127.926,218697.7351647,0
+VMI.US,D,20130419,000000,131.211,134.725,129.778,130.325,532066.64430716,0
+VMI.US,D,20130422,000000,132.565,132.704,128.623,129.31,325507.06339777,0
+VMI.US,D,20130423,000000,129.508,130.564,128.185,129.071,308798.14013961,0
+VMI.US,D,20130424,000000,129.23,132.276,129.22,131.997,217230.06626071,0
+VMI.US,D,20130425,000000,132.286,133.73,130.863,131.101,210169.98613936,0
+VMI.US,D,20130426,000000,130.873,131.111,127.896,129.27,236361.99937269,0
+VMI.US,D,20130429,000000,129.678,131.709,128.912,130.425,143621.5985869,0
+VMI.US,D,20130430,000000,130.086,131.43,128.922,131.43,203042.60018874,0
+VMI.US,D,20130501,000000,131.072,131.331,129.44,130.026,177834.05571449,0
+VMI.US,D,20130502,000000,130.256,132.167,129.44,131.411,117023.7412487,0
+VMI.US,D,20130503,000000,133.48,135.751,133.132,134.346,247997.87131997,0
+VMI.US,D,20130506,000000,134.376,136.119,134.098,135.82,130017.78455683,0
+VMI.US,D,20130507,000000,135.322,138.09,135.283,137.015,264514.92273648,0
+VMI.US,D,20130508,000000,136.745,139.036,136.745,137.95,136072.29549756,0
+VMI.US,D,20130509,000000,137.821,138.578,136.119,136.557,144773.83420146,0
+VMI.US,D,20130510,000000,136.845,139.125,136.845,138.976,147245.06315686,0
+VMI.US,D,20130513,000000,138.826,139.533,137.273,139.394,174924.83658651,0
+VMI.US,D,20130514,000000,139.772,140.17,137.731,140.111,227004.47997452,0
+VMI.US,D,20130515,000000,139.394,140.359,137.94,138.498,238240.53520463,0
+VMI.US,D,20130516,000000,138.13,140.489,138.13,139.583,207650.53808239,0
+VMI.US,D,20130517,000000,140.599,142.032,140.489,141.962,118763.64716363,0
+VMI.US,D,20130520,000000,141.813,142.5,140.599,141.245,114524.38448406,0
+VMI.US,D,20130521,000000,141.105,141.992,137.702,137.871,296909.11790908,0
+VMI.US,D,20130522,000000,138.199,140.091,134.277,135.979,270136.4663277,0
+VMI.US,D,20130523,000000,133.938,137.492,133.7,136.735,177462.36680656,0
+VMI.US,D,20130524,000000,135.452,138.01,134.745,137.512,174003.65083362,0
+VMI.US,D,20130528,000000,139.155,140.539,137.303,137.612,83934.387361813,0
+VMI.US,D,20130529,000000,136.387,136.875,135.034,136.287,97981.214387535,0
+VMI.US,D,20130530,000000,136.735,138.378,136.089,137.662,86697.944620468,0
+VMI.US,D,20130531,000000,137.343,139.533,136.527,137.403,91709.717489761,0
+VMI.US,D,20130603,000000,137.771,138.01,134.108,136.637,100849.24636625,0
+VMI.US,D,20130604,000000,136.357,136.875,132.027,132.475,256474.38754991,0
+VMI.US,D,20130605,000000,131.519,132.197,129.788,130.256,205000.49662535,0
+VMI.US,D,20130606,000000,129.788,131.669,129.488,131.669,114651.96419029,0
+VMI.US,D,20130607,000000,131.271,132.237,130.624,132.007,175265.38399133,0
+VMI.US,D,20130610,000000,132.257,132.257,129.778,130.903,182455.05294815,0
+VMI.US,D,20130611,000000,129.25,130.634,127.219,129.838,196656.58292473,0
+VMI.US,D,20130612,000000,130.853,130.853,125.138,125.268,255349.27517997,0
+VMI.US,D,20130613,000000,125.258,127.607,124.82,127.439,372237.4002055,0
+VMI.US,D,20130614,000000,126.553,127.737,125.826,127.041,174338.17085075,0
+VMI.US,D,20130617,000000,128.085,128.085,125.148,126.453,243862.07879585,0
+VMI.US,D,20130618,000000,126.503,129.041,125.846,128.155,270613.6345203,0
+VMI.US,D,20130619,000000,128.404,128.653,126.055,126.075,261132.55367436,0
+VMI.US,D,20130620,000000,124.532,126.393,123.029,125.866,333174.9051118,0
+VMI.US,D,20130621,000000,126.333,127.001,123.884,124.292,331782.578554,0
+VMI.US,D,20130624,000000,122.709,130.415,119.196,123.049,199498.49622344,0
+VMI.US,D,20130625,000000,124.322,126.851,123.287,126.015,246239.88324195,0
+VMI.US,D,20130626,000000,127.449,130.823,126.503,127.787,303205.72892226,0
+VMI.US,D,20130627,000000,128.902,129.668,127.797,128.922,194468.64119105,0
+VMI.US,D,20130628,000000,128.464,130.236,127.926,129.28,406712.04869787,0
+VMI.US,D,20130701,000000,131.002,133.312,130.246,131.579,217540.47672705,0
+VMI.US,D,20130702,000000,131.151,131.829,129.25,129.966,152154.37043532,0
+VMI.US,D,20130703,000000,129.11,130.544,128.872,129.798,167982.29052523,0
+VMI.US,D,20130705,000000,130.256,131.709,129.877,131.619,95834.459803114,0
+VMI.US,D,20130708,000000,132.744,133.292,131.261,132.047,123506.19671584,0
+VMI.US,D,20130709,000000,132.903,135.949,132.286,135.133,161850.42810909,0
+VMI.US,D,20130710,000000,135.372,135.721,134.238,134.824,187196.59793573,0
+VMI.US,D,20130711,000000,136.765,137.95,136.337,137.313,172593.24211274,0
+VMI.US,D,20130712,000000,137.313,138.398,136.975,137.373,217185.86541759,0
+VMI.US,D,20130715,000000,138.189,138.219,136.387,136.745,179340.90263851,0
+VMI.US,D,20130716,000000,136.745,137.263,132.834,133.958,289958.53533088,0
+VMI.US,D,20130717,000000,134.356,134.964,132.027,133.73,325056.01388518,0
+VMI.US,D,20130718,000000,135.989,138.13,131.002,136.507,603501.23415192,0
+VMI.US,D,20130719,000000,135.929,136.149,132.903,133.302,396850.23786246,0
+VMI.US,D,20130722,000000,133.431,134.725,133.312,134.715,226376.62708951,0
+VMI.US,D,20130723,000000,134.954,134.954,133.092,134.376,214174.18069879,0
+VMI.US,D,20130724,000000,134.775,134.775,131.679,132.027,104566.1354455,0
+VMI.US,D,20130725,000000,131.849,132.804,129.45,130.355,362236.95945308,0
+VMI.US,D,20130726,000000,130.216,130.464,128.394,129.021,333728.42021523,0
+VMI.US,D,20130729,000000,128.265,128.593,124.87,126.184,544529.27293344,0
+VMI.US,D,20130730,000000,126.184,126.652,124.94,125.606,453020.46836688,0
+VMI.US,D,20130731,000000,125.885,127.129,124.79,126.164,382667.79461358,0
+VMI.US,D,20130801,000000,127.617,130.932,127.508,130.146,353450.03275681,0
+VMI.US,D,20130802,000000,130.146,130.903,128.692,130.843,136117.50090527,0
+VMI.US,D,20130805,000000,130.693,132.017,130.076,130.833,178757.2505966,0
+VMI.US,D,20130806,000000,130.703,131.659,127.478,128.962,272135.54991356,0
+VMI.US,D,20130807,000000,128.832,128.942,126.373,126.413,239732.31365942,0
+VMI.US,D,20130808,000000,127.089,128.065,125.995,126.761,351465.01307557,0
+VMI.US,D,20130809,000000,126.582,126.931,124.144,124.612,387282.76445955,0
+VMI.US,D,20130812,000000,123.576,126.224,123.277,126.065,549227.62164253,0
+VMI.US,D,20130813,000000,126.005,127.189,124.73,126.672,292145.47249995,0
+VMI.US,D,20130814,000000,126.791,127.011,125.915,126.453,188820.97891983,0
+VMI.US,D,20130815,000000,126.085,126.085,123.387,125.477,226971.32934219,0
+VMI.US,D,20130816,000000,125.228,125.975,124.312,124.452,116372.78337752,0
+VMI.US,D,20130819,000000,124.104,125.328,124.014,124.94,218516.91353381,0
+VMI.US,D,20130820,000000,125.099,128.065,124.94,127.119,252633.93702288,0
+VMI.US,D,20130821,000000,126.582,127.906,125.925,125.925,264209.53509321,0
+VMI.US,D,20130822,000000,126.204,129.748,125.995,128.265,160408.8778851,0
+VMI.US,D,20130823,000000,128.613,128.613,127.07,127.966,151929.34796133,0
+VMI.US,D,20130826,000000,128.304,129.27,127.657,128.265,160385.77289893,0
+VMI.US,D,20130827,000000,126.701,127.219,124.651,124.651,112217.90412568,0
+VMI.US,D,20130828,000000,124.79,125.138,122.959,123.277,174603.37590938,0
+VMI.US,D,20130829,000000,123.267,125.03,123.267,124.253,172818.26458673,0
+VMI.US,D,20130830,000000,124.482,124.482,121.784,121.933,181736.7892477,0
+VMI.US,D,20130903,000000,123.566,124.392,120.53,121.913,303853.67309959,0
+VMI.US,D,20130904,000000,122.271,124.412,122.271,124.014,355437.06156728,0
+VMI.US,D,20130905,000000,123.835,125.577,122.819,124.532,271920.57308573,0
+VMI.US,D,20130906,000000,125.557,125.935,123.207,124.223,126429.47974843,0
+VMI.US,D,20130909,000000,124.472,126.164,124.472,125.806,94088.526500481,0
+VMI.US,D,20130910,000000,127.219,128.364,126.244,128.225,214455.45879127,0
+VMI.US,D,20130911,000000,128.245,128.404,126.513,126.781,159637.37226001,0
+VMI.US,D,20130912,000000,126.612,127.289,126.184,126.931,130948.01139127,0
+VMI.US,D,20130913,000000,127.547,127.916,125.816,126.971,132433.76245835,0
+VMI.US,D,20130916,000000,128.484,128.842,127.011,128.115,218170.3387413,0
+VMI.US,D,20130917,000000,128.095,130.325,127.777,129.966,147232.00381685,0
+VMI.US,D,20130918,000000,130.116,133.79,129.24,132.505,426161.42422851,0
+VMI.US,D,20130919,000000,133.212,134.695,132.197,134.526,532845.18188458,0
+VMI.US,D,20130920,000000,134.924,134.924,132.415,134.138,692570.95583079,0
+VMI.US,D,20130923,000000,133.411,133.411,130.803,132.007,292813.50796959,0
+VMI.US,D,20130924,000000,131.947,134.178,131.331,133.49,350671.40702892,0
+VMI.US,D,20130925,000000,133.918,134.834,132.057,132.615,267533.63940761,0
+VMI.US,D,20130926,000000,131.679,131.689,128.523,130.345,321162.32143351,0
+VMI.US,D,20130927,000000,129.071,130.395,127.538,128.065,348544.74373681,0
+VMI.US,D,20130930,000000,126.841,127.807,125.328,125.706,377658.03087351,0
+VMI.US,D,20131001,000000,123.715,125,122.779,124.422,855761.47313765,0
+VMI.US,D,20131002,000000,123.277,124.7,120.938,124.592,685147.22331846,0
+VMI.US,D,20131003,000000,124.054,124.81,121.316,123.397,345732.96737659,0
+VMI.US,D,20131004,000000,123.277,124.412,122.759,124.004,258577.94585584,0
+VMI.US,D,20131007,000000,122.611,123.745,122.381,123.138,262571.09020449,0
+VMI.US,D,20131008,000000,122.759,123.247,120.898,120.998,210790.80707205,0
+VMI.US,D,20131009,000000,121.436,122.123,120.43,121.197,179570.94793557,0
+VMI.US,D,20131010,000000,121.296,121.296,118.639,120.55,510967.77367702,0
+VMI.US,D,20131011,000000,119.833,120.63,118.728,120.61,247790.93100908,0
+VMI.US,D,20131014,000000,120.172,121.953,119.912,121.685,186939.42939404,0
+VMI.US,D,20131015,000000,122.003,122.271,120.53,120.848,225454.43677201,0
+VMI.US,D,20131016,000000,122.083,122.133,119.544,119.823,247572.94048741,0
+VMI.US,D,20131017,000000,121.207,121.207,118.758,119.534,508160.01557527,0
+VMI.US,D,20131018,000000,116.757,121.655,116.757,121.376,774812.65181463,0
+VMI.US,D,20131021,000000,122.003,122.471,121.386,122.242,588631.66870568,0
+VMI.US,D,20131022,000000,122.411,125.348,122.232,124.96,570233.06776339,0
+VMI.US,D,20131023,000000,124.85,125.208,121.525,121.555,337262.47853436,0
+VMI.US,D,20131024,000000,122.193,124.7,121.565,124.532,410800.62668505,0
+VMI.US,D,20131025,000000,124.68,125.368,124.114,124.93,363569.01213392,0
+VMI.US,D,20131028,000000,124.9,125.517,124.641,125.099,229162.28476971,0
+VMI.US,D,20131029,000000,125.218,125.218,123.476,124.582,317974.83790689,0
+VMI.US,D,20131030,000000,124.73,125.856,124.7,125.428,332240.66001891,0
+VMI.US,D,20131031,000000,125.05,127.478,124.73,127.169,494257.84585425,0
+VMI.US,D,20131101,000000,127.229,128.922,127.219,128.633,520691.95916005,0
+VMI.US,D,20131104,000000,128.663,129.758,128.504,129.31,286612.33059493,0
+VMI.US,D,20131105,000000,128.942,129.996,127.577,129.32,328757.83449519,0
+VMI.US,D,20131106,000000,130.783,131.769,129.907,130.066,478224.99458267,0
+VMI.US,D,20131107,000000,130.166,131.211,127.409,127.627,465136.52220063,0
+VMI.US,D,20131108,000000,127.189,129.498,127.189,128.563,340436.90272097,0
+VMI.US,D,20131111,000000,128.494,129.39,128.394,128.991,197469.27569909,0
+VMI.US,D,20131112,000000,128.952,129.966,128.543,129.917,233767.20896952,0
+VMI.US,D,20131113,000000,128.932,130.385,128.563,129.478,206720.31124797,0
+VMI.US,D,20131114,000000,129.4,131.081,128.952,130.813,181742.8166354,0
+VMI.US,D,20131115,000000,131.201,131.391,130.395,131.391,359228.28842812,0
+VMI.US,D,20131118,000000,131.331,132.844,131.331,132.107,313915.39229358,0
+VMI.US,D,20131119,000000,132.485,133.033,132.147,132.475,499223.40875121,0
+VMI.US,D,20131120,000000,132.455,132.953,129.678,129.748,289950.49881395,0
+VMI.US,D,20131121,000000,130.664,130.674,129.678,130.196,254332.65578856,0
+VMI.US,D,20131122,000000,130.524,130.843,130.036,130.206,237569.48604114,0
+VMI.US,D,20131125,000000,130.236,131.171,129.508,129.877,258382.05575571,0
+VMI.US,D,20131126,000000,129.877,130.464,129.13,129.917,124686.56013965,0
+VMI.US,D,20131127,000000,130.216,131.091,130.136,130.793,194888.54920055,0
+VMI.US,D,20131129,000000,130.733,131.769,130.733,130.982,82252.746194606,0
+VMI.US,D,20131202,000000,131.032,132.395,130.604,132.047,319710.72556336,0
+VMI.US,D,20131203,000000,131.271,131.878,130.783,131.012,318462.05174566,0
+VMI.US,D,20131204,000000,130.355,131.371,129.738,130.713,178991.31415213,0
+VMI.US,D,20131205,000000,130.046,130.783,129.588,129.738,336023.85036281,0
+VMI.US,D,20131206,000000,130.524,131.47,129.12,129.37,332461.66423443,0
+VMI.US,D,20131209,000000,129.42,131.579,129.42,131.46,269044.50459009,0
+VMI.US,D,20131210,000000,131.171,131.997,129.34,129.35,330313.90508539,0
+VMI.US,D,20131211,000000,129.42,130.066,126.333,126.393,420203.35149093,0
+VMI.US,D,20131212,000000,126.503,128.006,125.616,127.767,330107.96933911,0
+VMI.US,D,20131213,000000,127.896,128.334,127.139,127.677,132271.02299056,0
+VMI.US,D,20131216,000000,127.896,130.295,127.896,129.728,235088.21143958,0
+VMI.US,D,20131217,000000,129.758,130.146,128.523,129.031,216739.83872809,0
+VMI.US,D,20131218,000000,129.618,130.494,128.673,130.006,254533.56871176,0
+VMI.US,D,20131219,000000,131.271,131.42,129.838,131.032,368597.86260169,0
+VMI.US,D,20131220,000000,130.992,132.207,130.942,131.42,486939.59262659,0
+VMI.US,D,20131223,000000,132.475,133.918,131.689,133.7,262287.80298277,0
+VMI.US,D,20131224,000000,133.7,134.765,133.54,134.626,93430.536676992,0
+VMI.US,D,20131226,000000,135.332,135.462,134.228,135.074,191744.26195243,0
+VMI.US,D,20131227,000000,135.113,136.517,134.715,135.024,197250.28061281,0
+VMI.US,D,20131230,000000,135.014,135.77,134.248,134.804,165960.1019532,0
+VMI.US,D,20131231,000000,135.004,135.84,134.466,135.193,160302.39403581,0
+VMI.US,D,20140102,000000,135.183,135.651,132.635,133.978,230659.08604758,0
+VMI.US,D,20140103,000000,132.575,134.894,131.231,134.376,337312.70676516,0
+VMI.US,D,20140106,000000,135.213,135.213,133.74,134.208,251652.47739304,0
+VMI.US,D,20140107,000000,134.426,135.541,134.178,134.626,206860.9502942,0
+VMI.US,D,20140108,000000,134.626,135.243,133.57,134.316,239610.76134088,0
+VMI.US,D,20140109,000000,133.849,135.123,133.67,135.034,256026.35173116,0
+VMI.US,D,20140110,000000,135.074,139.006,134.636,138.736,401302.46824064,0
+VMI.US,D,20140113,000000,138.677,138.706,135.631,136.139,249684.53531027,0
+VMI.US,D,20140114,000000,136.437,137.542,136.139,137.502,131264.44924531,0
+VMI.US,D,20140115,000000,137.532,139.184,137.363,137.99,214538.8376544,0
+VMI.US,D,20140116,000000,138.06,138.906,137.652,138.01,192949.73949165,0
+VMI.US,D,20140117,000000,138.199,138.418,136.696,136.895,216241.57467855,0
+VMI.US,D,20140121,000000,137.263,137.95,135.909,137.612,432622.78383871,0
+VMI.US,D,20140122,000000,138.02,139.603,137.243,139.194,183687.653732,0
+VMI.US,D,20140123,000000,139.026,139.095,137.423,137.642,422322.98283073,0
+VMI.US,D,20140124,000000,137.303,137.463,134.656,135.213,464223.37296467,0
+VMI.US,D,20140127,000000,136.975,137.273,132.675,134.028,443274.18246231,0
+VMI.US,D,20140128,000000,134.824,135.312,133.78,134.924,220865.58560606,0
+VMI.US,D,20140129,000000,134.426,134.506,131.917,132.525,388939.29151135,0
+VMI.US,D,20140130,000000,132.973,134.954,132.804,133.82,177842.09223141,0
+VMI.US,D,20140131,000000,132.435,134.128,132.057,132.704,246834.58549463,0
+VMI.US,D,20140203,000000,133.152,134.118,128.742,128.962,458210.04917321,0
+VMI.US,D,20140204,000000,129.29,131.171,128.474,130.355,352933.68654418,0
+VMI.US,D,20140205,000000,128.583,131.151,128.583,128.982,387501.75954583,0
+VMI.US,D,20140206,000000,129.23,131.221,129.09,130.644,247213.30635487,0
+VMI.US,D,20140207,000000,130.464,132.267,130.464,131.987,213245.96299359,0
+VMI.US,D,20140210,000000,131.967,133.361,131.46,132.316,295101.90616487,0
+VMI.US,D,20140211,000000,132.395,134.556,132.385,133.66,189886.82197742,0
+VMI.US,D,20140212,000000,133.72,135.233,132.844,133.71,311458.22724282,0
+VMI.US,D,20140213,000000,132.863,135.074,131.927,135.044,232715.42981656,0
+VMI.US,D,20140214,000000,135.074,137.482,134.616,137.473,223592.97853853,0
+VMI.US,D,20140218,000000,137.93,138.418,136.079,138.229,350713.59874279,0
+VMI.US,D,20140219,000000,137.801,139.573,136.825,137.253,282300.73926301,0
+VMI.US,D,20140220,000000,137.602,141.125,136.627,140.977,430774.38494525,0
+VMI.US,D,20140221,000000,131.479,134.964,131.231,132.326,1351958.1287008,0
+VMI.US,D,20140224,000000,131.917,132.824,130.723,131.937,564639.65198142,0
+VMI.US,D,20140225,000000,131.779,131.779,128.962,129.728,515269.3193628,0
+VMI.US,D,20140226,000000,129.658,133.043,129.658,132.107,471577.7905185,0
+VMI.US,D,20140227,000000,132.197,132.346,130.773,131.619,188168.01191942,0
+VMI.US,D,20140228,000000,131.729,132.814,131.519,132.027,328273.63435026,0
+VMI.US,D,20140303,000000,130.813,131.411,129.031,130.106,324312.63606933,0
+VMI.US,D,20140304,000000,135.352,135.82,132.824,133.053,499827.15208543,0
+VMI.US,D,20140305,000000,132.824,134.068,132.515,133.898,249975.85904891,0
+VMI.US,D,20140306,000000,134.356,136.706,133.958,136.049,225696.53684446,0
+VMI.US,D,20140307,000000,136.229,137.144,134.376,134.814,301121.25734403,0
+VMI.US,D,20140310,000000,134.814,134.814,132.296,134.238,286711.78249193,0
+VMI.US,D,20140311,000000,134.616,135.113,133.451,133.75,160009.06116793,0
+VMI.US,D,20140312,000000,133.003,134.178,132.883,134.178,203582.05138753,0
+VMI.US,D,20140313,000000,134.058,134.964,132.943,133.67,272599.65876616,0
+VMI.US,D,20140314,000000,133.67,134.705,133.102,133.391,192316.86378356,0
+VMI.US,D,20140317,000000,134.228,135.243,133.371,133.74,189797.41572659,0
+VMI.US,D,20140318,000000,133.968,135.054,133.78,134.158,153401.0351238,0
+VMI.US,D,20140319,000000,134.178,134.854,132.376,133.381,136561.51846555,0
+VMI.US,D,20140320,000000,133.202,133.78,132.555,133.48,145544.33526195,0
+VMI.US,D,20140321,000000,134.128,135.322,133.381,133.8,319021.59423678,0
+VMI.US,D,20140324,000000,134.636,134.636,132.017,133.222,194964.89611137,0
+VMI.US,D,20140325,000000,133.53,134.536,132.814,132.963,198843.5200938,0
+VMI.US,D,20140326,000000,132.784,133.6,131.609,131.719,207446.61146535,0
+VMI.US,D,20140327,000000,131.937,133.371,130.942,131.42,215496.18773346,0
+VMI.US,D,20140328,000000,131.997,133.849,131.479,132.824,150817.2949314,0
+VMI.US,D,20140331,000000,133.78,135.243,133.441,135.163,206242.13849074,0
+VMI.US,D,20140401,000000,134.725,137.343,134.725,137.065,208413.00262595,0
+VMI.US,D,20140402,000000,137.413,138.498,137.065,138.11,130095.13603227,0
+VMI.US,D,20140403,000000,138.278,139.164,137.811,138.716,133463.44118976,0
+VMI.US,D,20140404,000000,138.926,140.24,137.612,138.09,170958.81548248,0
+VMI.US,D,20140407,000000,137.373,137.453,134.834,135.511,157821.11943426,0
+VMI.US,D,20140408,000000,135.541,136.945,134.914,136.268,144741.68813376,0
+VMI.US,D,20140409,000000,136.915,138.498,136.387,138.18,171365.66415197,0
+VMI.US,D,20140410,000000,138.06,138.06,134.775,135.711,166752.70343524,0
+VMI.US,D,20140411,000000,135.093,135.263,133.958,134.376,207361.22347298,0
+VMI.US,D,20140414,000000,135.531,136.229,134.138,135.472,158644.86241938,0
+VMI.US,D,20140415,000000,135.86,137.124,134.356,135.581,297040.71587378,0
+VMI.US,D,20140416,000000,136.795,137.592,134.864,135.83,367483.80044252,0
+VMI.US,D,20140417,000000,135.969,136.845,135.064,136.199,270215.82693236,0
+VMI.US,D,20140421,000000,136.219,139.194,134.904,139.125,244323.1739546,0
+VMI.US,D,20140422,000000,139.513,141.175,138.358,140.817,383345.87572939,0
+VMI.US,D,20140423,000000,134.158,137.124,130.494,131.032,1160519.2543916,0
+VMI.US,D,20140424,000000,131.271,134.496,129.917,132.903,415386.46415715,0
+VMI.US,D,20140425,000000,132.565,132.993,131.201,131.739,260181.23098299,0
+VMI.US,D,20140428,000000,131.829,134.198,131.191,133.839,412533.50064767,0
+VMI.US,D,20140429,000000,134.138,136.059,133.64,135.263,321410.44889366,0
+VMI.US,D,20140430,000000,134.824,135.751,134.268,135.233,269207.24405788,0
+VMI.US,D,20140501,000000,134.496,136.199,134.218,135.123,255325.16562919,0
+VMI.US,D,20140502,000000,135.481,138.209,134.864,136.537,263473.18922968,0
+VMI.US,D,20140505,000000,135.611,137.084,134.934,135.731,200895.84560431,0
+VMI.US,D,20140506,000000,134.854,136.706,134.844,135.133,221706.40618966,0
+VMI.US,D,20140507,000000,135.253,136.249,134.506,135.889,168320.82880083,0
+VMI.US,D,20140508,000000,135.761,137.522,134.834,135.969,187064.99997104,0
+VMI.US,D,20140509,000000,135.969,135.969,134.238,135.681,123677.97726517,0
+VMI.US,D,20140512,000000,135.681,138.1,135.671,137.383,121194.69353438,0
+VMI.US,D,20140513,000000,137.562,138.13,136.447,136.607,126829.29646561,0
+VMI.US,D,20140514,000000,141.017,144.391,139.354,143.186,461826.48179086,0
+VMI.US,D,20140515,000000,142.3,142.808,140.618,141.583,318362.59984867,0
+VMI.US,D,20140516,000000,141.345,144.002,141.285,143.933,201630.18233862,0
+VMI.US,D,20140519,000000,143.574,145.087,142.698,144.809,284343.01912737,0
+VMI.US,D,20140520,000000,144.441,144.58,143.426,144.411,361919.51703442,0
+VMI.US,D,20140521,000000,144.55,144.968,143.983,144.401,186679.24715849,0
+VMI.US,D,20140522,000000,144.739,145.247,143.764,143.983,508653.25680173,0
+VMI.US,D,20140523,000000,144.202,144.739,143.196,144.132,366101.51953089,0
+VMI.US,D,20140527,000000,144.54,145.555,144.232,144.769,253592.29166656,0
+VMI.US,D,20140528,000000,144.321,144.809,143.126,143.554,216515.82081871,0
+VMI.US,D,20140529,000000,143.594,144.381,142.29,142.828,177579.90086664,0
+VMI.US,D,20140530,000000,143.027,143.654,140.697,140.747,432466.07175862,0
+VMI.US,D,20140602,000000,140.459,142.091,140.081,141.763,246069.10725723,0
+VMI.US,D,20140603,000000,141.544,142.858,141.544,142.111,310183.43474509,0
+VMI.US,D,20140604,000000,142.042,143.116,142.022,142.649,229024.65941732,0
+VMI.US,D,20140605,000000,142.828,144.729,142.44,143.804,267922.405914,0
+VMI.US,D,20140606,000000,143.804,145.327,143.764,145.048,289284.47247354,0
+VMI.US,D,20140609,000000,144.381,145.835,143.734,145.755,379602.86797012,0
+VMI.US,D,20140610,000000,145.884,146.382,145.068,145.347,204913.09950375,0
+VMI.US,D,20140611,000000,145.058,146.382,144.202,144.959,213881.85239552,0
+VMI.US,D,20140612,000000,144.749,145.735,144.052,144.51,162734.44497118,0
+VMI.US,D,20140613,000000,144.968,145.675,143.834,145.087,112993.42800925,0
+VMI.US,D,20140616,000000,145.227,146.193,143.286,143.406,177203.18913563,0
+VMI.US,D,20140617,000000,143.286,145.476,143.086,143.963,239284.27784067,0
+VMI.US,D,20140618,000000,143.973,145.476,143.973,144.978,150322.04457571,0
+VMI.US,D,20140619,000000,145.267,145.894,144.739,145.177,187837.51016075,0
+VMI.US,D,20140620,000000,144.929,146.223,144.929,146.073,298349.66356844,0
+VMI.US,D,20140623,000000,146.183,147.308,145.865,146.332,205909.62760284,0
+VMI.US,D,20140624,000000,146.113,148.244,145.745,145.943,252109.55429332,0
+VMI.US,D,20140625,000000,137.463,138.308,134.735,136.099,1404240.6941412,0
+VMI.US,D,20140626,000000,135.929,136.765,134.914,136.557,435743.96610067,0
+VMI.US,D,20140627,000000,136.139,138.378,136.139,138.269,623422.7550521,0
+VMI.US,D,20140630,000000,138.09,138.846,137.253,138.328,284480.64447975,0
+VMI.US,D,20140701,000000,138.388,140.757,138.378,140.289,476725.17961096,0
+VMI.US,D,20140702,000000,140.579,141.663,139.762,140.319,414910.30052916,0
+VMI.US,D,20140703,000000,140.747,141.067,139.702,140.091,235828.57556158,0
+VMI.US,D,20140707,000000,139.274,139.782,138.836,139.115,242590.29999197,0
+VMI.US,D,20140708,000000,138.956,138.956,138.07,138.648,229139.17978355,0
+VMI.US,D,20140709,000000,139.066,139.194,137.283,137.313,271481.57834854,0
+VMI.US,D,20140710,000000,135.631,136.268,134.765,135.641,362799.51563805,0
+VMI.US,D,20140711,000000,135.233,136.377,135.233,135.761,338248.96098729,0
+VMI.US,D,20140714,000000,135.761,136.149,135.183,135.462,431363.05981024,0
+VMI.US,D,20140715,000000,135.77,136.467,134.934,135.014,501706.69248199,0
+VMI.US,D,20140716,000000,135.721,136.079,134.188,135.382,539668.18475654,0
+VMI.US,D,20140717,000000,135.064,135.064,133.839,134.088,397613.70697063,0
+VMI.US,D,20140718,000000,134.506,134.596,132.117,133.988,398304.84742645,0
+VMI.US,D,20140721,000000,133.5,134.964,133.441,134.924,257229.82014115,0
+VMI.US,D,20140722,000000,135.093,136.805,135.024,135.929,284819.18275535,0
+VMI.US,D,20140723,000000,135.82,136.825,135.044,135.641,300445.18535745,0
+VMI.US,D,20140724,000000,135.402,136.357,135.342,136.019,198821.41967225,0
+VMI.US,D,20140725,000000,135.711,136.417,135.711,136.209,202718.12581776,0
+VMI.US,D,20140728,000000,135.939,136.557,135.362,136.169,236358.98567884,0
+VMI.US,D,20140729,000000,136.587,136.587,135.751,135.761,315578.9512977,0
+VMI.US,D,20140730,000000,136.537,136.667,134.785,135.82,358554.22557078,0
+VMI.US,D,20140731,000000,134.168,135.253,132.545,132.555,278874.16935778,0
+VMI.US,D,20140801,000000,132.485,132.863,130.664,132.097,534473.58112714,0
+VMI.US,D,20140804,000000,132.197,132.197,130.883,131.888,337834.07580087,0
+VMI.US,D,20140805,000000,131.599,132.515,131.002,132.336,314112.28695832,0
+VMI.US,D,20140806,000000,131.371,133.023,131.251,132.395,221973.62037752,0
+VMI.US,D,20140807,000000,132.455,132.873,131.42,131.559,213053.08658731,0
+VMI.US,D,20140808,000000,131.509,132.455,130.972,132.147,264661.58917042,0
+VMI.US,D,20140811,000000,132.207,133.6,131.749,132.197,155989.79813926,0
+VMI.US,D,20140812,000000,132.157,132.575,131.101,131.539,225544.84758745,0
+VMI.US,D,20140813,000000,131.589,131.987,130.216,130.425,530052.49225206,0
+VMI.US,D,20140814,000000,130.524,131.829,129.848,131.629,265139.76192764,0
+VMI.US,D,20140815,000000,131.997,132.057,130.554,131.46,266661.6773209,0
+VMI.US,D,20140818,000000,132.177,132.824,131.141,131.917,320648.98891472,0
+VMI.US,D,20140819,000000,132.147,132.655,131.072,131.301,194178.32201703,0
+VMI.US,D,20140820,000000,131.211,131.46,129.996,130.236,452087.2278386,0
+VMI.US,D,20140821,000000,130.564,130.634,128.922,129.538,407282.64139976,0
+VMI.US,D,20140822,000000,129.25,130.136,128.314,128.454,417319.24647836,0
+VMI.US,D,20140825,000000,128.802,129.25,127.469,128.185,395395.62829847,0
+VMI.US,D,20140826,000000,128.752,129.648,127.926,129.26,288005.66171735,0
+VMI.US,D,20140827,000000,129.668,130.056,128.991,129.828,283563.47698534,0
+VMI.US,D,20140828,000000,129.668,129.877,128.702,128.732,461002.73880572,0
+VMI.US,D,20140829,000000,128.762,129.24,127.657,128.135,320720.31300246,0
+VMI.US,D,20140902,000000,128.205,128.434,126.453,126.761,565963.66814533,0
+VMI.US,D,20140903,000000,127.031,127.528,125.138,126.104,615206.42105771,0
+VMI.US,D,20140904,000000,126.214,127.687,124.203,124.392,481143.25479218,0
+VMI.US,D,20140905,000000,124.572,125.208,123.307,125.208,531462.90097295,0
+VMI.US,D,20140908,000000,124.96,125.507,124.75,125.438,253636.49250967,0
+VMI.US,D,20140909,000000,125.318,127.051,125.079,126.403,394973.71115975,0
+VMI.US,D,20140910,000000,126.881,127.119,125.398,126.632,271023.49688363,0
+VMI.US,D,20140911,000000,126.005,127.807,126.005,127.199,405568.85416485,0
+VMI.US,D,20140912,000000,126.572,126.691,125.527,125.587,337758.73345467,0
+VMI.US,D,20140915,000000,125.537,125.806,125.089,125.448,200639.68162723,0
+VMI.US,D,20140916,000000,125.089,126.164,124.502,125.458,278692.34316229,0
+VMI.US,D,20140917,000000,125.428,127.249,125.428,126.592,350911.49797214,0
+VMI.US,D,20140918,000000,126.831,126.831,124.79,125.089,226315.34864794,0
+VMI.US,D,20140919,000000,125.378,125.606,122.232,123.646,1370921.2949573,0
+VMI.US,D,20140922,000000,122.193,123.217,121.247,123.197,386516.28165752,0
+VMI.US,D,20140923,000000,122.361,123.118,121.834,121.834,326132.90715355,0
+VMI.US,D,20140924,000000,120.739,122.193,120.52,121.764,284090.87340874,0
+VMI.US,D,20140925,000000,123.516,123.636,120.212,122.381,473908.38042766,0
+VMI.US,D,20140926,000000,122.093,123.377,121.446,123.069,252483.25233048,0
+VMI.US,D,20140929,000000,122.133,123.636,121.844,123.407,224166.58493428,0
+VMI.US,D,20140930,000000,123.407,123.914,123.019,123.187,309947.36206033,0
+VMI.US,D,20141001,000000,122.859,123.894,122.341,123.247,687465.75845221,0
+VMI.US,D,20141002,000000,123.417,123.417,121.376,121.814,436652.09251355,0
+VMI.US,D,20141003,000000,122.163,123.059,121.207,122.351,300714.40867454,0
+VMI.US,D,20141006,000000,122.959,124.86,121.993,124.362,274051.2546363,0
+VMI.US,D,20141007,000000,122.939,124.661,121.386,121.416,399995.5296752,0
+VMI.US,D,20141008,000000,121.456,122.919,120.719,122.739,266730.9922794,0
+VMI.US,D,20141009,000000,123.606,123.884,119.654,120.978,369516.03466072,0
+VMI.US,D,20141010,000000,120.838,122.729,119.704,120.44,316459.95446594,0
+VMI.US,D,20141013,000000,120.49,122.133,119.704,119.972,394339.83088704,0
+VMI.US,D,20141014,000000,120.31,123.227,119.972,122.252,516009.68348481,0
+VMI.US,D,20141015,000000,121.406,122.491,119.395,121.734,493684.23945851,0
+VMI.US,D,20141016,000000,120.729,123.178,120.45,123.049,417092.21487514,0
+VMI.US,D,20141017,000000,123.407,124.134,121.864,122.611,185018.70184822,0
+VMI.US,D,20141020,000000,122.541,123.317,121.197,122.301,274591.71039971,0
+VMI.US,D,20141021,000000,122.779,125.736,122.232,125.487,260114.92971834,0
+VMI.US,D,20141022,000000,125.537,125.915,122.739,122.829,183449.571918,0
+VMI.US,D,20141023,000000,124.134,126.891,123.227,126.273,498369.52882759,0
+VMI.US,D,20141024,000000,119.544,124.71,115.762,120.56,1092127.4907688,0
+VMI.US,D,20141027,000000,118.668,121.844,118.559,120.998,600209.27590524,0
+VMI.US,D,20141028,000000,121.048,124.96,121.048,124.512,371352.3787788,0
+VMI.US,D,20141029,000000,124.462,125.089,123.247,124.243,399803.65783354,0
+VMI.US,D,20141030,000000,123.526,124.651,122.491,124.651,321987.06898325,0
+VMI.US,D,20141031,000000,125.06,125.178,123.874,124.322,360448.83443658,0
+VMI.US,D,20141103,000000,125.05,125.07,122.113,123.217,407220.35839357,0
+VMI.US,D,20141104,000000,122.591,123.207,121.864,122.581,357513.49662859,0
+VMI.US,D,20141105,000000,123.039,123.267,121.943,122.581,348885.29114164,0
+VMI.US,D,20141106,000000,122.381,124.124,121.754,124.104,256345.80327906,0
+VMI.US,D,20141107,000000,123.884,126.811,123.675,126.443,538315.03621877,0
+VMI.US,D,20141110,000000,126.413,127.179,125.626,126.234,173475.2498456,0
+VMI.US,D,20141111,000000,126.114,126.721,125.138,126.403,138809.73407619,0
+VMI.US,D,20141112,000000,125.577,126.672,125.577,126.323,158379.65736075,0
+VMI.US,D,20141113,000000,125.985,126.821,125.537,125.726,195248.18333309,0
+VMI.US,D,20141114,000000,125.348,126.691,124.95,126.104,160125.59066339,0
+VMI.US,D,20141117,000000,125.895,125.925,124.71,124.91,156882.8560829,0
+VMI.US,D,20141118,000000,124.562,125.935,123.924,125.338,339123.93676783,0
+VMI.US,D,20141119,000000,124.99,124.99,123.606,124.602,359112.76349728,0
+VMI.US,D,20141120,000000,123.705,124.98,123.685,124.362,241558.61213133,0
+VMI.US,D,20141121,000000,125.198,126.393,123.407,124.552,233295.06359999,0
+VMI.US,D,20141124,000000,124.651,125.228,123.695,124.85,167234.89445092,0
+VMI.US,D,20141125,000000,125.278,125.935,124.89,125.756,92726.336881167,0
+VMI.US,D,20141126,000000,125.905,125.905,124.562,125.616,117317.07411657,0
+VMI.US,D,20141128,000000,125.856,125.856,123.178,123.427,129201.07352402,0
+VMI.US,D,20141201,000000,123.128,123.805,121.824,122.939,245783.81090628,0
+VMI.US,D,20141202,000000,122.491,123.755,121.635,121.864,254208.08977618,0
+VMI.US,D,20141203,000000,121.555,122.849,121.187,122.331,287993.60694195,0
+VMI.US,D,20141204,000000,122.003,122.789,121.386,122.203,157864.31571274,0
+VMI.US,D,20141205,000000,122.203,122.561,121.356,121.695,159067.78412273,0
+VMI.US,D,20141208,000000,121.515,122.521,120.55,121.266,337450.33211756,0
+VMI.US,D,20141209,000000,121.058,121.873,120.172,121.187,457409.41117425,0
+VMI.US,D,20141210,000000,121.058,121.784,120.32,121.127,357001.16867442,0
+VMI.US,D,20141211,000000,120.262,122.281,120.262,121.286,285103.47454168,0
+VMI.US,D,20141212,000000,120.022,120.47,117.713,117.733,311965.5323739,0
+VMI.US,D,20141215,000000,117.773,117.891,114.806,115.144,471227.19746752,0
+VMI.US,D,20141216,000000,115.374,115.374,113.92,114.099,592805.63468522,0
+VMI.US,D,20141217,000000,114.099,114.836,113.093,114.567,892055.38814961,0
+VMI.US,D,20141218,000000,115.015,115.672,113.183,114.229,391119.1967281,0
+VMI.US,D,20141219,000000,114.079,114.099,112.675,112.965,1173094.3942549,0
+VMI.US,D,20141222,000000,113.303,114.079,112.865,113.303,753251.68146112,0
+VMI.US,D,20141223,000000,113.761,117.843,113.761,117.355,535064.26512135,0
+VMI.US,D,20141224,000000,116.857,118.609,116.638,117.653,117268.855015,0
+VMI.US,D,20141226,000000,118.609,119.604,118.151,118.31,102607.23444428,0
+VMI.US,D,20141229,000000,118.439,120.44,118.439,119.266,181215.42021199,0
+VMI.US,D,20141230,000000,119.474,119.474,117.046,117.921,197824.89157317,0
+VMI.US,D,20141231,000000,118.29,118.349,116.15,116.279,218917.73481561,0
+VMI.US,D,20150102,000000,116.916,118.261,115.114,116.518,257631.64598755,0
+VMI.US,D,20150105,000000,116.18,116.359,114.458,114.676,371590.46059279,0
+VMI.US,D,20150106,000000,114.796,114.936,111.999,112.487,375447.98871828,0
+VMI.US,D,20150107,000000,113.263,114.059,112.626,113.751,368999.68844809,0
+VMI.US,D,20150108,000000,114.557,114.896,113.641,114.706,190329.83497309,0
+VMI.US,D,20150109,000000,114.497,115.512,114.209,115.174,187858.60601769,0
+VMI.US,D,20150112,000000,114.308,115.572,113.323,115.104,196504.89366772,0
+VMI.US,D,20150113,000000,113.671,113.731,107.838,108.833,1143754.075515,0
+VMI.US,D,20150114,000000,108.275,109.5,107.619,108.963,377152.73487166,0
+VMI.US,D,20150115,000000,109.132,109.431,107.46,107.649,418054.58777728,0
+VMI.US,D,20150116,000000,107.161,108.305,106.882,108.087,262830.26787542,0
+VMI.US,D,20150120,000000,108.405,108.673,107.201,107.659,221460.28785874,0
+VMI.US,D,20150121,000000,107.28,108.535,106.992,108.067,222965.12565352,0
+VMI.US,D,20150122,000000,108.903,110.804,107.818,110.127,265150.81213841,0
+VMI.US,D,20150123,000000,109.679,110.864,109.043,110.655,253888.63822828,0
+VMI.US,D,20150126,000000,110.625,111.86,109.928,111.501,273981.9396778,0
+VMI.US,D,20150127,000000,110.197,110.456,108.973,109.381,226214.89218633,0
+VMI.US,D,20150128,000000,109.371,110.177,108.027,108.605,386855.82449774,0
+VMI.US,D,20150129,000000,108.455,110.237,107.838,110.237,129209.11004094,0
+VMI.US,D,20150130,000000,108.933,110.984,108.933,109.988,306819.14784606,0
+VMI.US,D,20150202,000000,110.127,111.292,109.271,111.034,272882.94598788,0
+VMI.US,D,20150203,000000,111.073,112.735,110.635,112.546,226671.96908662,0
+VMI.US,D,20150204,000000,111.929,112.646,110.167,110.844,228039.18152901,0
+VMI.US,D,20150205,000000,111.073,112.715,111.073,112.715,140205.07432784,0
+VMI.US,D,20150206,000000,112.447,114.876,112.447,113.751,378243.69204465,0
+VMI.US,D,20150209,000000,112.995,113.94,111.064,111.422,206161.77332146,0
+VMI.US,D,20150210,000000,111.82,112.397,110.884,111.58,276120.65774529,0
+VMI.US,D,20150211,000000,111.66,112.975,111.242,112.825,190839.1492334,0
+VMI.US,D,20150212,000000,113.521,113.89,112.735,112.815,133408.19013588,0
+VMI.US,D,20150213,000000,113.054,114.219,112.088,113.751,175807.84888399,0
+VMI.US,D,20150217,000000,113.89,114.766,113.313,114.736,292515.15227864,0
+VMI.US,D,20150218,000000,112.616,113.731,108.585,111.322,584781.1725325,0
+VMI.US,D,20150219,000000,110.984,115.364,110.804,114.756,389608.33154561,0
+VMI.US,D,20150220,000000,113.9,114.458,113.103,114.069,341423.38517389,0
+VMI.US,D,20150223,000000,114.069,114.358,112.586,113.423,238499.71287556,0
+VMI.US,D,20150224,000000,113.054,113.701,112.765,113.323,308186.36028845,0
+VMI.US,D,20150225,000000,113.681,114.916,112.925,113.531,266506.97437003,0
+VMI.US,D,20150226,000000,113.721,114.239,113.333,114.089,229132.14783123,0
+VMI.US,D,20150227,000000,113.541,114.607,113.541,114.129,231843.46772986,0
+VMI.US,D,20150302,000000,114.418,115.881,114.418,115.374,424075.94808567,0
+VMI.US,D,20150303,000000,115.374,115.424,114.019,114.647,244415.59389927,0
+VMI.US,D,20150304,000000,114.428,114.477,113.691,114.039,210234.27827479,0
+VMI.US,D,20150305,000000,113.98,114.388,113.511,114.049,290834.51567604,0
+VMI.US,D,20150306,000000,113.453,113.611,112.865,113.453,210234.27827479,0
+VMI.US,D,20150309,000000,113.93,115.652,113.223,114.627,358763.17501091,0
+VMI.US,D,20150310,000000,114.348,114.348,110.546,110.714,295530.85525591,0
+VMI.US,D,20150311,000000,110.605,111.342,109.61,110.824,282645.3049263,0
+VMI.US,D,20150312,000000,111.452,113.731,110.844,113.601,299028.74924887,0
+VMI.US,D,20150313,000000,113.661,113.661,112.019,113.183,200954.11035204,0
+VMI.US,D,20150316,000000,113.443,114.089,113.073,113.88,210344.78038254,0
+VMI.US,D,20150317,000000,113.502,113.511,112.675,113.103,235900.90421394,0
+VMI.US,D,20150318,000000,112.327,114.577,111.65,114.139,238520.80873251,0
+VMI.US,D,20150319,000000,113.98,114.896,112.258,113.015,291163.00830548,0
+VMI.US,D,20150320,000000,113.671,114.388,111.282,111.72,606243.69555364,0
+VMI.US,D,20150323,000000,111.342,113.591,111.342,112.517,228907.12535725,0
+VMI.US,D,20150324,000000,112.158,112.995,110.366,110.586,227379.18257629,0
+VMI.US,D,20150325,000000,109.859,110.625,108.405,109.918,337073.62038655,0
+VMI.US,D,20150326,000000,109.829,110.834,109.043,110.436,196624.43685703,0
+VMI.US,D,20150327,000000,110.804,111.102,109.639,110.834,124661.44602425,0
+VMI.US,D,20150330,000000,111.064,113.472,111.004,113.054,139793.20283527,0
+VMI.US,D,20150331,000000,112.925,113.472,112.377,112.845,175980.63399794,0
+VMI.US,D,20150401,000000,112.925,113.173,111.432,111.879,186937.4202648,0
+VMI.US,D,20150402,000000,111.939,112.875,111.422,112.039,106915.81208236,0
+VMI.US,D,20150406,000000,111.889,113.453,111.869,112.675,230811.77986921,0
+VMI.US,D,20150407,000000,112.347,113.064,111.392,111.62,112496.16852432,0
+VMI.US,D,20150408,000000,111.242,111.242,107.887,109.61,307675.0368989,0
+VMI.US,D,20150409,000000,109.47,111.302,109.47,111.262,325372.45173922,0
+VMI.US,D,20150410,000000,111.491,111.69,110.924,111.102,172130.13782476,0
+VMI.US,D,20150413,000000,110.694,111.064,108.883,109.033,316385.61668436,0
+VMI.US,D,20150414,000000,109.142,109.669,108.465,109.311,290147.3934787,0
+VMI.US,D,20150415,000000,110.117,113.651,109.888,113.143,479497.77795116,0
+VMI.US,D,20150416,000000,113.153,113.453,111.949,112.228,227423.3834194,0
+VMI.US,D,20150417,000000,111.6,111.6,110.127,110.416,150245.69766489,0
+VMI.US,D,20150420,000000,111.392,111.86,110.207,110.217,228664.02072017,0
+VMI.US,D,20150421,000000,110.596,111.222,108.605,108.803,337885.30859629,0
+VMI.US,D,20150422,000000,108.763,109.59,108.295,108.465,308240.60677772,0
+VMI.US,D,20150423,000000,107.42,113.303,106.892,113.103,820690.11326337,0
+VMI.US,D,20150424,000000,113.353,115.074,112.785,114.288,441591.53673048,0
+VMI.US,D,20150427,000000,114.517,116.558,113.98,116.369,494287.98279273,0
+VMI.US,D,20150428,000000,116.02,117.891,115.672,116.667,271967.78762268,0
+VMI.US,D,20150429,000000,116.09,118.021,115.552,117.823,220034.81066861,0
+VMI.US,D,20150430,000000,117.125,118.191,115.672,115.752,227435.43819479,0
+VMI.US,D,20150501,000000,116.498,117.006,115.314,116.04,201307.71709689,0
+VMI.US,D,20150504,000000,115.852,116.369,115.264,115.522,169842.74419409,0
+VMI.US,D,20150505,000000,115.065,116.618,113.801,113.801,339250.51190945,0
+VMI.US,D,20150506,000000,114.249,114.766,113.263,113.811,250901.06306026,0
+VMI.US,D,20150507,000000,113.193,114.129,112.705,113.263,434685.15499539,0
+VMI.US,D,20150508,000000,114.607,114.786,113.373,113.423,434732.36953234,0
+VMI.US,D,20150511,000000,113.223,115.015,113.203,114.497,452371.51962493,0
+VMI.US,D,20150512,000000,114.209,114.408,112.695,113.443,275408.42143253,0
+VMI.US,D,20150513,000000,114.019,116.23,113.472,115.742,316822.60229232,0
+VMI.US,D,20150514,000000,116.1,116.797,115.234,116.12,308770.01233036,0
+VMI.US,D,20150515,000000,116,117.046,115.562,116.887,353858.89055553,0
+VMI.US,D,20150518,000000,116.628,117.066,115.881,116.608,271123.95334524,0
+VMI.US,D,20150519,000000,116.648,116.648,115.035,115.752,111378.0881067,0
+VMI.US,D,20150520,000000,115.862,116.628,115.434,116.18,124552.95304572,0
+VMI.US,D,20150521,000000,115.97,117.115,115.592,116.488,136311.38187617,0
+VMI.US,D,20150522,000000,116.528,116.648,115.482,115.792,163200.56295301,0
+VMI.US,D,20150526,000000,116.518,116.518,114.816,115.742,308255.67524696,0
+VMI.US,D,20150527,000000,116.448,116.558,114.796,115.602,165597.45412682,0
+VMI.US,D,20150528,000000,115.742,116.13,115.074,116.13,234239.35433905,0
+VMI.US,D,20150529,000000,116.07,116.279,114.219,114.298,255201.60418142,0
+VMI.US,D,20150601,000000,114.408,115.532,112.815,114.278,163312.06962539,0
+VMI.US,D,20150602,000000,114.308,115.602,113.989,114.786,164671.24555086,0
+VMI.US,D,20150603,000000,114.169,116,114.119,115.194,147521.31842627,0
+VMI.US,D,20150604,000000,114.308,114.557,112.775,113.015,155910.43753459,0
+VMI.US,D,20150605,000000,112.835,113.443,111.979,113.015,151223.13903627,0
+VMI.US,D,20150608,000000,112.945,113.203,112.078,112.586,100273.63084128,0
+VMI.US,D,20150609,000000,112.258,113.443,112.158,112.228,167654.80246042,0
+VMI.US,D,20150610,000000,112.715,114.288,112.228,113.9,177812.95985755,0
+VMI.US,D,20150611,000000,114.089,114.686,113.511,113.641,203318.85545814,0
+VMI.US,D,20150612,000000,113.193,113.811,112.108,112.527,188785.81915827,0
+VMI.US,D,20150615,000000,112.058,112.058,110.486,111.162,266087.06636054,0
+VMI.US,D,20150616,000000,111.142,111.949,110.296,111.929,266197.5684683,0
+VMI.US,D,20150617,000000,111.969,112.895,111.312,112.497,125421.90143857,0
+VMI.US,D,20150618,000000,112.775,113.791,112.517,112.975,216332.9900586,0
+VMI.US,D,20150619,000000,112.945,113.801,112.387,112.387,344260.27564951,0
+VMI.US,D,20150622,000000,112.955,113.073,112.228,113.024,132826.54722321,0
+VMI.US,D,20150623,000000,113.263,113.731,112.148,112.725,276076.45690218,0
+VMI.US,D,20150624,000000,112.815,113.581,111.551,112.178,150546.06248508,0
+VMI.US,D,20150625,000000,112.795,112.795,110.814,111.412,212090.71368517,0
+VMI.US,D,20150626,000000,111.491,111.6,110.247,110.526,321066.88779498,0
+VMI.US,D,20150629,000000,109.978,110.386,109.231,109.331,174426.57253697,0
+VMI.US,D,20150630,000000,110.098,110.098,108.515,109.49,346701.36766643,0
+VMI.US,D,20150701,000000,110.207,110.914,109.431,110.516,392811.88810608,0
+VMI.US,D,20150702,000000,110.804,112.128,110.366,111.481,434055.29298115,0
+VMI.US,D,20150706,000000,110.605,112.317,110.187,111.242,330615.27447019,0
+VMI.US,D,20150707,000000,111.024,111.999,109.351,111.7,374901.50556717,0
+VMI.US,D,20150708,000000,111.272,112.287,109.649,109.918,382827.52038752,0
+VMI.US,D,20150709,000000,111.152,111.222,109.331,109.739,184411.94482014,0
+VMI.US,D,20150710,000000,110.605,110.605,109.391,109.51,201670.36492327,0
+VMI.US,D,20150713,000000,110.276,110.625,109.54,110.296,206120.58617221,0
+VMI.US,D,20150714,000000,110.078,110.566,109.51,109.799,174648.5813171,0
+VMI.US,D,20150715,000000,109.729,110.316,108.953,109.013,156677.92490123,0
+VMI.US,D,20150716,000000,109.371,110.536,109.371,110.237,106042.84543105,0
+VMI.US,D,20150717,000000,110.078,110.864,109.371,109.59,171168.76948723,0
+VMI.US,D,20150720,000000,109.54,110.536,108.535,108.763,198740.04993835,0
+VMI.US,D,20150721,000000,108.933,109.281,107.38,107.877,219904.21726853,0
+VMI.US,D,20150722,000000,107.738,108.285,107.022,107.738,230000.09165947,0
+VMI.US,D,20150723,000000,104.961,106.504,102.86,104.702,800277.36026596,0
+VMI.US,D,20150724,000000,104.145,104.473,103.617,104.025,544876.85229058,0
+VMI.US,D,20150727,000000,102.98,103.965,102.402,103.378,498966.24020951,0
+VMI.US,D,20150728,000000,104.115,104.115,102.99,103.537,436335.6546595,0
+VMI.US,D,20150729,000000,103.408,104.255,103.119,103.487,357860.07142111,0
+VMI.US,D,20150730,000000,102.98,103.179,101.974,102.622,388357.64859868,0
+VMI.US,D,20150731,000000,102.91,104.284,102.174,102.482,387491.71389968,0
+VMI.US,D,20150803,000000,102.542,103.05,101.656,102.214,231044.83886013,0
+VMI.US,D,20150804,000000,102.522,104.115,102.522,103.03,284382.19714739,0
+VMI.US,D,20150805,000000,103.497,105.011,102.502,103.299,206336.56756464,0
+VMI.US,D,20150806,000000,103.378,103.458,101.806,103.299,177637.16104974,0
+VMI.US,D,20150807,000000,103.04,103.985,102.044,102.592,183651.48940582,0
+VMI.US,D,20150810,000000,103.149,104.851,103.01,104.682,188424.17589651,0
+VMI.US,D,20150811,000000,104.075,104.075,102.9,103.01,160938.28343774,0
+VMI.US,D,20150812,000000,102.711,103.955,101.736,103.657,194395.30797409,0
+VMI.US,D,20150813,000000,103.587,103.587,102.293,102.582,132746.18205394,0
+VMI.US,D,20150814,000000,102.711,103.577,102.004,103.289,139909.73233072,0
+VMI.US,D,20150817,000000,102.98,104.015,102.254,103.985,195589.73530253,0
+VMI.US,D,20150818,000000,103.338,103.547,102.88,103.338,122869.30274928,0
+VMI.US,D,20150819,000000,102.652,102.831,101.318,101.596,254963.52236742,0
+VMI.US,D,20150820,000000,101.039,101.516,99.8737,100.292,247908.46506915,0
+VMI.US,D,20150821,000000,99.3963,99.9535,97.6413,97.7379,285353.61113107,0
+VMI.US,D,20150824,000000,97.2779,98.2933,93.9681,95.2323,436584.78668428,0
+VMI.US,D,20150825,000000,96.5463,96.7991,93.101,93.1737,256267.44723901,0
+VMI.US,D,20150826,000000,94.8162,95.1656,93.5092,94.9973,199825.98428827,0
+VMI.US,D,20150827,000000,95.6832,96.9355,94.9675,96.8479,274933.26236916,0
+VMI.US,D,20150828,000000,96.5562,97.7478,96.5463,97.5228,166937.54332459,0
+VMI.US,D,20150831,000000,97.268,98.3033,96.3921,97.9141,216651.43704188,0
+VMI.US,D,20150901,000000,96.2636,96.8967,95.2702,95.7122,217950.33909038,0
+VMI.US,D,20150902,000000,96.4697,96.7394,94.7664,96.4299,144142.96762261,0
+VMI.US,D,20150903,000000,96.4497,97.6015,96.4497,97.054,151090.53650697,0
+VMI.US,D,20150904,000000,95.9241,96.4497,95.0999,95.3836,129054.40709008,0
+VMI.US,D,20150908,000000,96.5463,96.7892,94.9277,96.0984,291218.25935936,0
+VMI.US,D,20150909,000000,96.7205,97.4482,95.9531,96.0685,147940.22187115,0
+VMI.US,D,20150910,000000,95.9142,96.3621,94.861,95.0173,134855.76774756,0
+VMI.US,D,20150911,000000,94.5325,95.3567,94.3254,95.28,91608.256463544,0
+VMI.US,D,20150914,000000,95.08,95.7977,93.6913,93.7301,135782.98088814,0
+VMI.US,D,20150915,000000,94.211,94.8262,93.7301,94.5425,189730.10989733,0
+VMI.US,D,20150916,000000,95.0711,95.4603,94.7864,95.2124,142947.53572955,0
+VMI.US,D,20150917,000000,95.0711,96.1382,94.6041,94.7466,146501.68534101,0
+VMI.US,D,20150918,000000,93.8158,94.644,93.333,93.7391,267990.71630789,0
+VMI.US,D,20150921,000000,94.0915,94.6241,93.4335,94.3154,186148.83704123,0
+VMI.US,D,20150922,000000,93.2095,93.6127,92.0458,93.5092,203733.74064455,0
+VMI.US,D,20150923,000000,93.8058,93.8058,92.5068,93.6177,377195.93115014,0
+VMI.US,D,20150924,000000,92.6949,93.0642,90.9011,91.2067,272000.93825502,0
+VMI.US,D,20150925,000000,92.019,92.019,89.9465,90.1037,280194.16726322,0
+VMI.US,D,20150928,000000,89.4965,89.7344,87.7475,87.9416,245676.32249237,0
+VMI.US,D,20150929,000000,88.1805,88.727,87.413,87.9515,307443.98703722,0
+VMI.US,D,20150930,000000,88.1257,88.1895,86.7669,87.7475,344102.5590048,0
+VMI.US,D,20151001,000000,88.3128,88.3128,85.8053,86.9142,382491.99580578,0
+VMI.US,D,20151002,000000,86.0821,89.2188,85.3783,89.1908,224823.57019315,0
+VMI.US,D,20151005,000000,89.9106,93.1737,89.5144,93.0642,434008.0784442,0
+VMI.US,D,20151006,000000,92.8542,94.7564,92.8542,94.3154,237475.05696723,0
+VMI.US,D,20151007,000000,94.7466,97.1196,94.3444,96.4119,300088.56491876,0
+VMI.US,D,20151008,000000,96.2338,98.8727,95.741,98.7085,271973.81501038,0
+VMI.US,D,20151009,000000,98.8329,99.6352,97.3177,97.6712,183083.91039777,0
+VMI.US,D,20151012,000000,97.5616,97.7777,96.5264,96.8379,130235.77507851,0
+VMI.US,D,20151013,000000,96.187,96.7892,95.308,95.4503,257589.45427368,0
+VMI.US,D,20151014,000000,95.1845,95.9241,94.7286,95.2512,159830.24866629,0
+VMI.US,D,20151015,000000,94.852,96.2636,92.7137,94.7764,323123.23156396,0
+VMI.US,D,20151016,000000,94.3922,94.3922,90.0689,90.6402,603314.38513334,0
+VMI.US,D,20151019,000000,90.475,90.475,89.3253,89.7424,345209.58921164,0
+VMI.US,D,20151020,000000,89.4865,90.8543,89.2278,89.9106,184652.03576337,0
+VMI.US,D,20151021,000000,90.255,91.4366,89.6697,89.8379,374816.11757481,0
+VMI.US,D,20151022,000000,90.9359,100.79,90.917,100.541,741519.37131069,0
+VMI.US,D,20151023,000000,101.158,101.158,98.5571,99.446,373300.22956925,0
+VMI.US,D,20151026,000000,98.7283,98.9822,98.0594,98.1589,267972.6341448,0
+VMI.US,D,20151027,000000,97.6413,97.9996,96.2138,96.7394,192382.1604836,0
+VMI.US,D,20151028,000000,96.8479,99.4062,96.8479,99.0578,168591.05668254,0
+VMI.US,D,20151029,000000,98.3431,99.3764,98.1191,98.9822,190436.31882237,0
+VMI.US,D,20151030,000000,99.247,100.7,99.0419,100.272,252723.34327371,0
+VMI.US,D,20151102,000000,100.093,102.502,99.7149,101.786,269463.40803496,0
+VMI.US,D,20151103,000000,101.736,102.552,100.491,101.914,184810.7569727,0
+VMI.US,D,20151104,000000,102.094,102.711,101.486,102.452,195189.91858536,0
+VMI.US,D,20151105,000000,102.234,104.821,101.786,104.523,297818.24888658,0
+VMI.US,D,20151106,000000,104.373,105.508,103,105.041,282139.00435982,0
+VMI.US,D,20151109,000000,105.051,105.329,103.557,104.841,379790.72155331,0
+VMI.US,D,20151110,000000,104.583,105.27,104.045,105.21,236288.66615572,0
+VMI.US,D,20151111,000000,105.399,107.101,104.871,106.424,260723.69587564,0
+VMI.US,D,20151112,000000,105.24,105.886,102.313,103.338,388327.51166019,0
+VMI.US,D,20151113,000000,102.95,105.011,102.95,104.911,355565.64583813,0
+VMI.US,D,20151116,000000,104.363,106.474,103.737,106.344,225365.03052118,0
+VMI.US,D,20151117,000000,106.146,106.683,105.389,106.066,295763.91424683,0
+VMI.US,D,20151118,000000,106.564,108.693,106.026,108.525,191518.23491383,0
+VMI.US,D,20151119,000000,108.455,108.813,107.39,108.147,267647.15520921,0
+VMI.US,D,20151120,000000,108.157,109.171,107.818,108.365,265918.29950505,0
+VMI.US,D,20151123,000000,108.515,108.763,107.708,108.256,259860.77487048,0
+VMI.US,D,20151124,000000,107.858,109.57,107.659,109.072,245479.42782763,0
+VMI.US,D,20151125,000000,109.241,109.799,108.186,108.405,149776.56598921,0
+VMI.US,D,20151127,000000,108.057,109.291,107.549,108.913,65966.744639788,0
+VMI.US,D,20151130,000000,109.241,109.281,108.127,108.425,179190.21794611,0
+VMI.US,D,20151201,000000,108.763,109.102,107.061,107.738,167414.71151719,0
+VMI.US,D,20151202,000000,107.38,108.783,106.334,106.862,192501.7036729,0
+VMI.US,D,20151203,000000,107.37,107.529,105.15,106.304,146482.59861331,0
+VMI.US,D,20151204,000000,106.354,106.822,105.459,106.294,182107.47359101,0
+VMI.US,D,20151207,000000,105.847,106.196,103.458,103.747,240720.80524157,0
+VMI.US,D,20151208,000000,102.761,103.418,101.856,102.343,218565.13263538,0
+VMI.US,D,20151209,000000,102.234,103.249,100.71,101.049,269267.51793484,0
+VMI.US,D,20151210,000000,100.999,101.716,100.571,100.91,151178.93819317,0
+VMI.US,D,20151211,000000,99.8836,100.253,98.7781,98.808,225256.53754265,0
+VMI.US,D,20151214,000000,98.5571,98.7781,96.6349,97.8553,288159.3601036,0
+VMI.US,D,20151215,000000,98.5671,98.9524,96.168,96.5861,336533.16462314,0
+VMI.US,D,20151216,000000,96.8091,96.9265,95.1089,96.606,438833.00229491,0
+VMI.US,D,20151217,000000,96.8091,96.828,94.8162,94.852,208386.88394594,0
+VMI.US,D,20151218,000000,94.8262,94.9088,93.2673,93.8745,399253.15642397,0
+VMI.US,D,20151221,000000,93.987,96.0028,93.9681,95.8555,435695.7469991,0
+VMI.US,D,20151222,000000,96.0884,98.1689,95.3269,97.2581,213060.11853963,0
+VMI.US,D,20151223,000000,98.2237,101.457,98.2237,101.128,268525.1446836,0
+VMI.US,D,20151224,000000,101.148,101.198,100.253,100.631,59729.402938957,0
+VMI.US,D,20151228,000000,100.113,101.476,99.0479,99.446,157039.568163,0
+VMI.US,D,20151229,000000,100.063,101.098,97.3566,99.4062,231797.25775752,0
+VMI.US,D,20151230,000000,98.8627,100.023,98.3819,98.7283,103102.48479998,0
+VMI.US,D,20151231,000000,98.2735,99.446,97.3795,98.3819,168833.156755,0
+VMI.US,D,20160104,000000,97.1496,98.3033,96.3423,98.2435,218913.71655714,0
+VMI.US,D,20160105,000000,98.373,99.6253,97.7877,99.5855,327081.21615106,0
+VMI.US,D,20160106,000000,98.3531,99.5755,98.3133,99.4859,322835.92608378,0
+VMI.US,D,20160107,000000,97.7677,98.9922,97.7677,97.9051,532494.58883359,0
+VMI.US,D,20160108,000000,98.1938,98.8528,94.9675,95.0521,372248.45041627,0
+VMI.US,D,20160111,000000,95.4791,96.2536,93.9392,94.421,222828.50486575,0
+VMI.US,D,20160112,000000,95.2323,95.2323,91.6905,93.1389,349672.8698006,0
+VMI.US,D,20160113,000000,94.1851,94.8162,91.9592,92.024,193478.14047967,0
+VMI.US,D,20160114,000000,92.2191,93.987,89.8827,93.4424,235962.18265552,0
+VMI.US,D,20160115,000000,91.4107,93.3946,90.9279,93.3878,225008.4100825,0
+VMI.US,D,20160119,000000,94.1095,94.9377,91.1619,91.8279,285550.50579581,0
+VMI.US,D,20160120,000000,90.5656,94.1851,89.5552,93.5559,259420.77556867,0
+VMI.US,D,20160121,000000,93.7013,94.0815,91.7453,92.8711,214343.9521189,0
+VMI.US,D,20160122,000000,93.6715,95.721,92.8452,94.634,171245.11639805,0
+VMI.US,D,20160125,000000,93.7958,95.0263,92.4888,92.669,144628.17233214,0
+VMI.US,D,20160126,000000,93.3031,95.1656,92.9816,94.8431,213781.39593392,0
+VMI.US,D,20160127,000000,94.411,96.2437,93.1995,94.2299,204385.70308034,0
+VMI.US,D,20160128,000000,95.5638,96.0585,93.5749,95.08,186271.39392439,0
+VMI.US,D,20160129,000000,95.3269,98.9424,95.28,98.9125,271559.93438859,0
+VMI.US,D,20160201,000000,97.9529,99.2071,96.4398,96.9674,154972.17418324,0
+VMI.US,D,20160202,000000,95.8555,96.6817,94.6041,95.3667,187493.94906208,0
+VMI.US,D,20160203,000000,96.2935,98.0892,94.1661,97.9529,123827.65739296,0
+VMI.US,D,20160204,000000,97.9051,100.66,97.9051,99.8048,136867.91067343,0
+VMI.US,D,20160205,000000,99.7948,101.288,98.4188,98.8179,123147.56714791,0
+VMI.US,D,20160208,000000,97.7379,100.093,97.7209,99.9535,277888.69146948,0
+VMI.US,D,20160209,000000,98.3331,99.9435,97.701,97.7209,156102.30937626,0
+VMI.US,D,20160210,000000,98.1938,98.9324,97.5716,97.7877,156775.36766898,0
+VMI.US,D,20160211,000000,96.616,97.5418,92.9328,93.6267,340400.73839479,0
+VMI.US,D,20160212,000000,94.5136,97.1794,93.9292,96.5762,264287.89113326,0
+VMI.US,D,20160216,000000,97.5816,101.904,97.5816,99.6949,385830.16402478,0
+VMI.US,D,20160217,000000,100.382,103.199,100.093,102.681,308554.03093791,0
+VMI.US,D,20160218,000000,101.766,103.856,98.808,103.797,257145.4367134,0
+VMI.US,D,20160219,000000,102.791,105.11,102.084,104.443,256368.90826523,0
+VMI.US,D,20160222,000000,105.25,106.494,104.712,105.876,116250.22649436,0
+VMI.US,D,20160223,000000,105.339,106.554,105.339,105.876,262351.09055359,0
+VMI.US,D,20160224,000000,104.732,105.678,103.149,105.369,109100.74012219,0
+VMI.US,D,20160225,000000,105.488,106.544,104.135,105.876,160977.46145777,0
+VMI.US,D,20160226,000000,106.354,106.663,104.533,105.309,358554.22557078,0
+VMI.US,D,20160229,000000,105.797,106.703,104.911,104.911,190257.50632073,0
+VMI.US,D,20160301,000000,105.797,106.872,105.279,106.274,248371.56935714,0
+VMI.US,D,20160302,000000,106.126,106.544,105.379,106.324,277573.25818005,0
+VMI.US,D,20160303,000000,105.866,108.246,105.628,107.539,225730.69204141,0
+VMI.US,D,20160304,000000,107.639,108.575,107.052,107.848,236241.45161877,0
+VMI.US,D,20160307,000000,107.669,110.884,106.932,110.784,193620.78865514,0
+VMI.US,D,20160308,000000,109.659,109.958,107.778,108.873,168151.05738073,0
+VMI.US,D,20160309,000000,109.161,109.888,108.515,109.779,132460.88570298,0
+VMI.US,D,20160310,000000,110.068,110.804,108.425,109.231,334244.76642786,0
+VMI.US,D,20160311,000000,109.878,110.734,108.575,110.147,296330.48869026,0
+VMI.US,D,20160314,000000,109.431,111.372,109.431,111.054,147542.4142832,0
+VMI.US,D,20160315,000000,110.078,110.456,108.853,110.237,106670.69831606,0
+VMI.US,D,20160316,000000,110.078,113.323,110.078,112.875,113751.87429433,0
+VMI.US,D,20160317,000000,112.915,115.901,112.228,115.104,181916.60631397,0
+VMI.US,D,20160318,000000,114.856,116.17,114.856,115.592,266074.00702054,0
+VMI.US,D,20160321,000000,115.025,116.648,114.577,116.329,119849.58151354,0
+VMI.US,D,20160322,000000,115.334,115.384,113.95,114.079,153922.40415951,0
+VMI.US,D,20160323,000000,112.626,115.164,112.188,112.586,165106.22202959,0
+VMI.US,D,20160324,000000,112.049,113.453,110.396,113.323,130269.93027546,0
+VMI.US,D,20160328,000000,113.433,114.617,111.949,114.348,133391.11253741,0
+VMI.US,D,20160329,000000,113.92,116.399,113.253,116.18,196301.97161528,0
+VMI.US,D,20160330,000000,116.638,116.697,115.334,116.408,157300.75496316,0
+VMI.US,D,20160331,000000,116.04,116.04,114.906,115.264,123824.64369911,0
+VMI.US,D,20160401,000000,114.179,115.414,112.596,115.254,199774.75149285,0
+VMI.US,D,20160404,000000,115.065,115.065,113.103,113.253,160560.56714213,0
+VMI.US,D,20160405,000000,112.108,112.795,109.649,111.6,208072.45522112,0
+VMI.US,D,20160406,000000,111.66,112.596,110.516,111.66,236393.14087578,0
+VMI.US,D,20160407,000000,110.844,112.098,109.013,109.819,225226.40060417,0
+VMI.US,D,20160408,000000,110.446,111.889,109.689,110.376,177324.74145416,0
+VMI.US,D,20160411,000000,111.064,112.527,110.704,110.824,183157.24361474,0
+VMI.US,D,20160412,000000,110.834,112.068,110.247,111.481,221093.62177389,0
+VMI.US,D,20160413,000000,111.899,113.453,111.152,113.253,198422.60751969,0
+VMI.US,D,20160414,000000,113.492,113.91,111.481,111.62,203300.77329505,0
+VMI.US,D,20160415,000000,111.452,113.373,110.834,113.064,208352.72874899,0
+VMI.US,D,20160418,000000,113.213,113.423,111.909,112.885,187296.04983272,0
+VMI.US,D,20160419,000000,113.333,117.006,112.945,116.717,310742.97723621,0
+VMI.US,D,20160420,000000,116.22,117.145,114.936,115.732,189903.89957589,0
+VMI.US,D,20160421,000000,119.365,135.87,119.365,129.628,623653.80491378,0
+VMI.US,D,20160422,000000,129.628,133.292,129.32,130.056,465371.59032077,0
+VMI.US,D,20160425,000000,128.922,131.45,126.801,129.46,359207.19257119,0
+VMI.US,D,20160426,000000,129.996,133.092,129.13,132.804,264141.22469932,0
+VMI.US,D,20160427,000000,132.883,134.824,132.724,133.81,280612.06614349,0
+VMI.US,D,20160428,000000,132.814,134.038,131.907,132.385,258088.72288784,0
+VMI.US,D,20160429,000000,132.296,132.814,129.658,130.664,220657.64073054,0
+VMI.US,D,20160502,000000,130.723,131.211,129.907,130.564,174845.47598185,0
+VMI.US,D,20160503,000000,129.32,129.528,126.264,127.369,290961.09081766,0
+VMI.US,D,20160504,000000,126.901,126.901,124.054,124.104,329834.72776355,0
+VMI.US,D,20160505,000000,124.352,125.07,123.467,124.104,315282.60473598,0
+VMI.US,D,20160506,000000,123.894,124.482,123.069,123.795,225719.64183064,0
+VMI.US,D,20160509,000000,123.049,123.207,121.784,122.451,218171.34330591,0
+VMI.US,D,20160510,000000,122.849,125.557,122.232,125.288,286334.0661963,0
+VMI.US,D,20160511,000000,125.597,126.582,124.572,125.537,172392.32918954,0
+VMI.US,D,20160512,000000,125.636,126.791,124.89,125.616,170867.40010242,0
+VMI.US,D,20160513,000000,125.338,125.626,122.351,122.759,132939.0584602,0
+VMI.US,D,20160516,000000,122.979,125.418,122.699,124.432,107906.31279375,0
+VMI.US,D,20160517,000000,124.203,125.766,122.411,123.019,182180.80680798,0
+VMI.US,D,20160518,000000,122.183,123.496,121.028,122.203,266947.97823646,0
+VMI.US,D,20160519,000000,121.167,122.531,120.262,121.754,222858.64180422,0
+VMI.US,D,20160520,000000,122.531,123.417,121.495,122.023,116892.143284,0
+VMI.US,D,20160523,000000,122.173,122.879,121.018,122.541,121306.20020676,0
+VMI.US,D,20160524,000000,123.217,124.81,122.601,124.552,151348.70961328,0
+VMI.US,D,20160525,000000,125.368,126.701,122.281,126.453,169259.09215219,0
+VMI.US,D,20160526,000000,127.129,127.976,125.856,126.453,181502.72569217,0
+VMI.US,D,20160527,000000,126.463,127.617,125.656,126.751,91509.809131174,0
+VMI.US,D,20160531,000000,126.791,128.822,126.791,128.742,189723.07794501,0
+VMI.US,D,20160601,000000,128.284,130.295,127.657,129.788,204070.26979093,0
+VMI.US,D,20160602,000000,128.902,130.454,128.185,130.435,278323.66794821,0
+VMI.US,D,20160603,000000,129.13,130.096,123.795,124.243,418589.016153,0
+VMI.US,D,20160606,000000,125.119,126.423,124.422,125.696,236557.88947281,0
+VMI.US,D,20160607,000000,125.716,127.916,125.119,126.921,193603.71105667,0
+VMI.US,D,20160608,000000,127.488,128.772,127.089,128.504,180792.49850864,0
+VMI.US,D,20160609,000000,127.478,128.553,126.303,127.547,103874.99498969,0
+VMI.US,D,20160610,000000,125.895,127.797,124.76,125.238,126315.96394683,0
+VMI.US,D,20160613,000000,124.472,125.418,123.785,123.924,136821.7007011,0
+VMI.US,D,20160614,000000,123.088,124.144,122.371,123.636,112919.09022766,0
+VMI.US,D,20160615,000000,124.114,125.786,122.411,124.382,202268.08086979,0
+VMI.US,D,20160616,000000,123.546,123.865,121.893,123.596,107471.33631502,0
+VMI.US,D,20160617,000000,123.347,125.198,123.019,123.636,269468.43085804,0
+VMI.US,D,20160620,000000,125.188,127.867,123.377,127.031,165556.26697757,0
+VMI.US,D,20160621,000000,127.239,128.075,125.995,127.021,130893.764902,0
+VMI.US,D,20160622,000000,127.617,128.235,126.005,126.164,84231.738488153,0
+VMI.US,D,20160623,000000,127.837,128.822,126.622,128.822,104228.60173452,0
+VMI.US,D,20160624,000000,124.9,125.089,123.029,123.347,437677.7529865,0
+VMI.US,D,20160627,000000,121.615,121.615,118.211,120.36,221534.62564032,0
+VMI.US,D,20160628,000000,121.705,123.207,121.426,122.242,141854.56942732,0
+VMI.US,D,20160629,000000,124.014,124.83,123.397,124.352,147644.87987403,0
+VMI.US,D,20160630,000000,123.934,126.313,123.247,126.254,197772.65421313,0
+VMI.US,D,20160701,000000,126.114,127.051,124.402,125.308,127626.92077072,0
+VMI.US,D,20160705,000000,124.512,125.338,121.893,123.138,112209.86760876,0
+VMI.US,D,20160706,000000,122.441,124.223,121.963,123.606,172175.34323248,0
+VMI.US,D,20160707,000000,124.134,125.686,124.054,125.01,104341.11297152,0
+VMI.US,D,20160708,000000,126.283,127.936,126.283,127.319,86065.068912379,0
+VMI.US,D,20160711,000000,127.807,128.593,127.179,128.165,92349.625150162,0
+VMI.US,D,20160712,000000,128.802,129.947,128.125,128.742,125243.08893692,0
+VMI.US,D,20160713,000000,129.43,129.758,128.284,128.513,71089.019616842,0
+VMI.US,D,20160714,000000,129.25,130.335,128.314,129.44,67808.111580941,0
+VMI.US,D,20160715,000000,129.538,129.538,128.274,128.623,163373.34806696,0
+VMI.US,D,20160718,000000,128.573,129.32,127.896,128.692,83827.903512516,0
+VMI.US,D,20160719,000000,128.692,128.782,127.259,128.065,94185.969268235,0
+VMI.US,D,20160720,000000,128.055,129.698,127.617,128.085,146125.97817462,0
+VMI.US,D,20160721,000000,127.419,127.419,121.366,123.566,360926.00262918,0
+VMI.US,D,20160722,000000,122.779,122.779,120.858,122.551,245243.35514287,0
+VMI.US,D,20160725,000000,122.461,122.461,120.739,121.366,154019.84692726,0
+VMI.US,D,20160726,000000,121.545,123.197,121.545,122.999,135340.9724571,0
+VMI.US,D,20160727,000000,123.207,123.457,121.913,122.311,117706.84518758,0
+VMI.US,D,20160728,000000,122.291,123.307,121.247,122.262,105510.42618456,0
+VMI.US,D,20160729,000000,122.183,122.829,120.998,122.232,105585.76853076,0
+VMI.US,D,20160801,000000,122.531,122.531,121.227,121.665,96450.257912731,0
+VMI.US,D,20160802,000000,121.386,121.386,120.142,120.848,117947.94069543,0
+VMI.US,D,20160803,000000,120.57,122.013,120.38,121.675,81891.102932841,0
+VMI.US,D,20160804,000000,121.525,123.029,120.898,120.988,87107.806983801,0
+VMI.US,D,20160805,000000,121.675,122.252,121.008,121.217,117534.06007363,0
+VMI.US,D,20160808,000000,121.177,122.541,120.669,121.764,156896.91998752,0
+VMI.US,D,20160809,000000,121.903,122.521,120.33,121.416,128831.39374532,0
+VMI.US,D,20160810,000000,121.804,122.291,121.048,121.456,80526.904184293,0
+VMI.US,D,20160811,000000,121.446,122.143,121.097,121.605,143598.49360072,0
+VMI.US,D,20160812,000000,121.545,121.705,120.3,121.485,123009.94179553,0
+VMI.US,D,20160815,000000,121.705,122.929,121.605,122.331,93388.344963121,0
+VMI.US,D,20160816,000000,122.222,122.779,120.838,121.456,97867.698585926,0
+VMI.US,D,20160817,000000,121.286,122.271,120.56,120.978,99156.554988272,0
+VMI.US,D,20160818,000000,121.147,122.351,120.45,122.213,69822.263636049,0
+VMI.US,D,20160819,000000,121.545,124.392,120.968,124.134,139152.29061025,0
+VMI.US,D,20160822,000000,123.039,125.218,121.625,125.089,141053.93142836,0
+VMI.US,D,20160823,000000,125.418,125.716,124.203,124.402,86975.204454487,0
+VMI.US,D,20160824,000000,124.134,124.86,123.197,123.327,53019.9158686,0
+VMI.US,D,20160825,000000,123.168,124.422,123.168,123.685,77970.287236538,0
+VMI.US,D,20160826,000000,124.044,125.178,123.078,124.422,79721.243362251,0
+VMI.US,D,20160829,000000,124.253,125.458,123.616,123.865,83887.17282486,0
+VMI.US,D,20160830,000000,124.223,124.79,122.909,123.337,111895.43888395,0
+VMI.US,D,20160831,000000,123.257,123.616,121.107,121.774,102685.59048433,0
+VMI.US,D,20160901,000000,121.605,122.69,120.4,121.336,75839.605685973,0
+VMI.US,D,20160902,000000,122.252,124.024,120.64,123.994,87943.604744325,0
+VMI.US,D,20160906,000000,124.382,125.616,122.979,123.646,116717.34904082,0
+VMI.US,D,20160907,000000,123.377,124.9,123.168,124.124,109734.6203949,0
+VMI.US,D,20160908,000000,123.646,124.134,122.631,123.387,68363.635813597,0
+VMI.US,D,20160909,000000,122.123,122.123,118.051,118.191,137977.95457413,0
+VMI.US,D,20160912,000000,117.255,120.5,117.255,119.744,136996.49494428,0
+VMI.US,D,20160913,000000,118.31,119.425,118.021,118.499,137702.70386934,0
+VMI.US,D,20160914,000000,118.639,118.887,117.235,117.653,136632.84255329,0
+VMI.US,D,20160915,000000,117.931,119.813,117.414,119.266,102067.78324548,0
+VMI.US,D,20160916,000000,118.808,120.172,117.813,118.261,206934.28351117,0
+VMI.US,D,20160919,000000,119.216,120.072,118.459,119.067,98454.364321679,0
+VMI.US,D,20160920,000000,119.774,120.938,118.509,118.579,161584.21848584,0
+VMI.US,D,20160921,000000,119.415,121.873,119.296,121.625,100604.13259995,0
+VMI.US,D,20160922,000000,123.088,125.636,121.695,125.089,174702.82780637,0
+VMI.US,D,20160923,000000,124.582,124.582,121.834,121.923,94926.333390237,0
+VMI.US,D,20160926,000000,121.396,122.421,120.47,120.66,103425.95460633,0
+VMI.US,D,20160927,000000,120.232,121.705,120.062,121.525,96576.833054348,0
+VMI.US,D,20160928,000000,122.013,125.418,121.038,125.198,123521.26518507,0
+VMI.US,D,20160929,000000,125.428,126.264,123.397,125.119,142786.80539099,0
+VMI.US,D,20160930,000000,126.363,127.289,123.735,125.955,177708.48513749,0
+VMI.US,D,20161003,000000,125.468,127.139,124.8,125.438,104128.14527292,0
+VMI.US,D,20161004,000000,125.716,126.771,121.953,122.351,181259.62105509,0
+VMI.US,D,20161005,000000,123.207,123.247,121.983,122.331,169711.1462294,0
+VMI.US,D,20161006,000000,121.734,123.257,121.177,123.059,115071.87219978,0
+VMI.US,D,20161007,000000,123.098,123.566,120.48,120.679,140154.84609704,0
+VMI.US,D,20161010,000000,121.754,122.739,120.44,120.768,102577.0975058,0
+VMI.US,D,20161011,000000,120.002,120.35,118.419,119.057,160839.83610538,0
+VMI.US,D,20161012,000000,119.057,120.142,118.519,119.385,83801.784832499,0
+VMI.US,D,20161013,000000,118.748,121.744,118.429,121.475,158981.39156575,0
+VMI.US,D,20161014,000000,122.083,122.252,119.863,120.002,113214.43222477,0
+VMI.US,D,20161017,000000,120.252,120.998,119.774,120.162,85064.522554828,0
+VMI.US,D,20161018,000000,123.267,123.267,119.962,121.087,104975.99780884,0
+VMI.US,D,20161019,000000,121.595,121.695,120.44,121.038,118234.24161099,0
+VMI.US,D,20161020,000000,117.016,120.3,112.935,119.823,442841.21511281,0
+VMI.US,D,20161021,000000,119.306,121.137,118.369,119.863,233395.5200616,0
+VMI.US,D,20161024,000000,121.456,122.631,120.53,121.873,185162.3545883,0
+VMI.US,D,20161025,000000,121.495,122.163,119.176,119.216,121257.98110519,0
+VMI.US,D,20161026,000000,118.519,119.216,117.165,118.29,118859.08080215,0
+VMI.US,D,20161027,000000,118.649,118.788,117.335,118.29,166095.71817636,0
+VMI.US,D,20161028,000000,118.469,120.818,118.091,118.987,112272.15061495,0
+VMI.US,D,20161031,000000,119.395,120.35,119.086,119.774,144972.73799544,0
+VMI.US,D,20161101,000000,120.679,120.679,116.538,117.245,121352.4101791,0
+VMI.US,D,20161102,000000,117.165,117.175,114.906,115.055,141633.56521181,0
+VMI.US,D,20161103,000000,115.154,116.22,113.313,115.762,174203.55919221,0
+VMI.US,D,20161104,000000,116.08,119.774,114.448,117.205,248949.19401135,0
+VMI.US,D,20161107,000000,120.49,122.023,117.773,118.091,80191.379602545,0
+VMI.US,D,20161108,000000,117.901,118.419,117.245,117.245,90249.080538077,0
+VMI.US,D,20161109,000000,118.369,126.134,118.369,124.89,289378.90154744,0
+VMI.US,D,20161110,000000,126.134,130.166,125.308,128.942,187385.45608355,0
+VMI.US,D,20161111,000000,128.752,130.026,127.079,129.986,117055.8873164,0
+VMI.US,D,20161114,000000,130.454,133.59,129.858,133.49,221591.88582343,0
+VMI.US,D,20161115,000000,132.923,135.223,132.734,134.944,157375.09274474,0
+VMI.US,D,20161116,000000,133.76,134.666,131.251,132.963,165047.95728186,0
+VMI.US,D,20161117,000000,132.923,134.566,131.639,134.426,249143.07498223,0
+VMI.US,D,20161118,000000,134.376,134.616,132.197,132.286,126801.16865636,0
+VMI.US,D,20161121,000000,133.312,134.566,131.539,134.526,172544.01844655,0
+VMI.US,D,20161122,000000,135.372,137.502,134.944,137.333,149580.6758891,0
+VMI.US,D,20161123,000000,137.094,139.981,135.899,138.508,152311.08251542,0
+VMI.US,D,20161125,000000,138.876,139.105,136.955,137.423,42231.896457226,0
+VMI.US,D,20161128,000000,137.801,138.956,137.702,138.956,150730.90237442,0
+VMI.US,D,20161129,000000,138.269,138.956,137.552,138.836,201575.93584935,0
+VMI.US,D,20161130,000000,140.519,141.882,138.508,139.374,162912.25290821,0
+VMI.US,D,20161201,000000,141.007,141.843,139.881,140.668,167425.76172797,0
+VMI.US,D,20161202,000000,140.27,142.44,139.284,139.374,111244.48101277,0
+VMI.US,D,20161205,000000,140.569,141.235,139.603,140.031,95947.975604724,0
+VMI.US,D,20161206,000000,140.13,140.767,139.523,140.27,80128.092031736,0
+VMI.US,D,20161207,000000,140.867,145.297,140.618,144.441,123474.05064812,0
+VMI.US,D,20161208,000000,145.297,145.437,142.33,145.207,105939.3752756,0
+VMI.US,D,20161209,000000,145.535,146.023,144.441,145.485,138173.84467425,0
+VMI.US,D,20161212,000000,145.207,146.023,144.441,145.107,82771.101536469,0
+VMI.US,D,20161213,000000,145.973,146.103,142.43,143.923,151488.3440949,0
+VMI.US,D,20161214,000000,143.406,144.49,142.042,142.29,96433.180314258,0
+VMI.US,D,20161215,000000,141.922,143.356,140.767,142.29,96977.654336138,0
+VMI.US,D,20161216,000000,141.952,143.874,141.743,141.952,324164.96507077,0
+VMI.US,D,20161219,000000,142.38,142.38,139.424,142.191,172733.88115898,0
+VMI.US,D,20161220,000000,142.758,143.834,140.907,141.992,172579.17820812,0
+VMI.US,D,20161221,000000,141.564,141.564,135.85,136.149,354191.40144342,0
+VMI.US,D,20161222,000000,136.149,136.677,133.908,135.173,281330.32984393,0
+VMI.US,D,20161223,000000,134.994,136.627,134.755,135.273,83508.451964623,0
+VMI.US,D,20161227,000000,135.472,136.607,134.944,135.979,64637.705652801,0
+VMI.US,D,20161228,000000,136.139,137.492,133.232,134.018,120104.74092601,0
+VMI.US,D,20161229,000000,134.496,135.193,133.381,133.83,54099.822830815,0
+VMI.US,D,20161230,000000,134.586,135.392,131.729,132.247,121707.02148856,0
+VMI.US,D,20170103,000000,136.755,136.755,133.082,134.446,146621.22853031,0
+VMI.US,D,20170104,000000,134.964,136.179,134.735,135.342,84464.797479068,0
+VMI.US,D,20170105,000000,135.193,136.895,133.461,134.108,102530.88753347,0
+VMI.US,D,20170106,000000,134.068,134.416,131.012,131.161,176917.89278468,0
+VMI.US,D,20170109,000000,130.873,131.301,127.657,127.707,176119.26391495,0
+VMI.US,D,20170110,000000,128.284,130.464,127.607,128.942,209966.05952231,0
+VMI.US,D,20170111,000000,129.37,129.868,128.025,129.28,195018.13803601,0
+VMI.US,D,20170112,000000,129.18,130.783,128.334,130.514,294134.51043965,0
+VMI.US,D,20170113,000000,131.012,131.967,129.917,131.779,176248.85275042,0
+VMI.US,D,20170117,000000,131.549,133.411,130.435,130.683,130001.71152298,0
+VMI.US,D,20170118,000000,130.823,131.967,130.325,131.062,199285.52852484,0
+VMI.US,D,20170119,000000,131.45,131.917,130.275,131.251,118676.25004204,0
+VMI.US,D,20170120,000000,131.779,132.346,130.873,131.869,97113.2705593,0
+VMI.US,D,20170123,000000,131.111,132.017,129.818,131.869,75932.025630646,0
+VMI.US,D,20170124,000000,132.903,137.632,131.947,137.453,166558.82246434,0
+VMI.US,D,20170125,000000,138.398,139.404,138.03,138.986,139529.00234126,0
+VMI.US,D,20170126,000000,139.036,139.085,137.413,138.816,122581.9972691,0
+VMI.US,D,20170127,000000,138.726,138.936,136.557,136.795,87428.263096309,0
+VMI.US,D,20170130,000000,135.442,136.377,133.918,136.139,110243.93465522,0
+VMI.US,D,20170131,000000,135.969,136.875,133.56,135.143,176441.72915669,0
+VMI.US,D,20170201,000000,136.089,136.667,134.396,134.775,128517.96958513,0
+VMI.US,D,20170202,000000,134.964,135.143,132.605,133.66,116236.16258974,0
+VMI.US,D,20170203,000000,134.496,136.277,133.78,136.179,128356.23468195,0
+VMI.US,D,20170206,000000,136.139,136.139,133.381,135.481,109213.25135919,0
+VMI.US,D,20170207,000000,135.571,136.497,133.56,134.546,86580.410560394,0
+VMI.US,D,20170208,000000,134.446,134.446,131.499,133.082,112972.33215231,0
+VMI.US,D,20170209,000000,133.7,134.307,132.157,134.068,99657.832731663,0
+VMI.US,D,20170210,000000,134.824,136.277,133.878,135.82,122876.3347016,0
+VMI.US,D,20170213,000000,136.706,137.263,135.093,135.77,53183.65990101,0
+VMI.US,D,20170214,000000,135.243,135.243,133.6,134.775,73205.637262784,0
+VMI.US,D,20170215,000000,134.735,135.342,133.968,134.586,96687.33516211,0
+VMI.US,D,20170216,000000,134.546,134.685,133.411,134.496,140227.17474939,0
+VMI.US,D,20170217,000000,133.918,134.824,133.61,134.586,105686.22499236,0
+VMI.US,D,20170221,000000,134.546,135.531,133.7,134.964,201248.44778454,0
+VMI.US,D,20170222,000000,145.107,155.083,145.107,146.431,752476.15757755,0
+VMI.US,D,20170223,000000,147.288,150.095,144.54,147.238,346492.4182263,0
+VMI.US,D,20170224,000000,146.023,149.07,146.023,148.343,262618.30474144,0
+VMI.US,D,20170227,000000,148.442,150.145,148.442,149.657,281339.37092548,0
+VMI.US,D,20170228,000000,149.707,149.757,147.288,147.586,170564.02158839,0
+VMI.US,D,20170301,000000,151.787,153.35,149.169,149.945,263511.36268508,0
+VMI.US,D,20170302,000000,149.07,149.319,145.257,145.387,148986.97820102,0
+VMI.US,D,20170303,000000,145.387,146.541,144.102,144.729,251180.33202351,0
+VMI.US,D,20170306,000000,143.734,145.317,141.504,144.301,194884.53094209,0
+VMI.US,D,20170307,000000,144.301,144.729,143.306,143.834,147770.45045103,0
+VMI.US,D,20170308,000000,144.49,144.919,142.968,143.256,167392.61109563,0
+VMI.US,D,20170309,000000,143.306,143.734,141.783,142.798,186375.86864446,0
+VMI.US,D,20170310,000000,143.784,145.177,142.748,144.301,166095.71817636,0
+VMI.US,D,20170313,000000,144.252,144.49,142.968,143.734,150506.88446506,0
+VMI.US,D,20170314,000000,142.888,143.874,141.455,143.306,124431.40072718,0
+VMI.US,D,20170315,000000,144.152,144.968,143.067,144.441,178240.90438397,0
+VMI.US,D,20170316,000000,145.058,145.257,143.356,143.456,121184.64788823,0
+VMI.US,D,20170317,000000,143.694,144.68,143.018,144.012,344989.58956074,0
+VMI.US,D,20170320,000000,144.102,144.102,142.37,143.456,104885.5869934,0
+VMI.US,D,20170321,000000,144.301,144.301,140.309,141.305,140045.34855389,0
+VMI.US,D,20170322,000000,140.707,141.873,139.971,141.783,123108.38912789,0
+VMI.US,D,20170323,000000,141.653,143.067,141.504,142.032,84909.819603963,0
+VMI.US,D,20170324,000000,142.798,142.968,140.021,141.135,106666.68005759,0
+VMI.US,D,20170327,000000,137.413,141.942,137.413,141.554,101305.31870193,0
+VMI.US,D,20170328,000000,141.504,142.928,140.707,142.659,114760.45716882,0
+VMI.US,D,20170329,000000,142.679,143.594,142.052,142.918,114032.14782221,0
+VMI.US,D,20170330,000000,144.082,145.137,142.888,144.849,162476.27186486,0
+VMI.US,D,20170331,000000,144.62,146.71,144.132,146.322,304752.75843092,0
+VMI.US,D,20170403,000000,146.75,147.178,143.953,145.277,195028.18368218,0
+VMI.US,D,20170404,000000,145.087,145.855,143.903,144.57,92023.141649957,0
+VMI.US,D,20170405,000000,145.565,146.87,143.634,143.993,192882.43366237,0
+VMI.US,D,20170406,000000,144.62,146.531,142.918,143.724,330786.05045492,0
+VMI.US,D,20170407,000000,143.485,144.65,142.778,143.724,113636.3493635,0
+VMI.US,D,20170410,000000,143.584,145.615,143.386,144.282,151408.98349023,0
+VMI.US,D,20170411,000000,144.421,145.277,142.39,143.684,336949.05437417,0
+VMI.US,D,20170412,000000,143.684,143.724,138.876,139.194,220857.54908913,0
+VMI.US,D,20170413,000000,138.548,139.563,137.273,137.642,227046.6716884,0
+VMI.US,D,20170417,000000,141.067,142.998,138.638,142.948,347012.78269739,0
+VMI.US,D,20170418,000000,140.867,144.57,139.234,143.336,200425.70936403,0
+VMI.US,D,20170419,000000,143.854,144.232,142.3,143.047,147726.24960793,0
+VMI.US,D,20170420,000000,142.998,148.284,140.727,146.581,519123.83379445,0
+VMI.US,D,20170421,000000,146.581,146.581,142.579,142.818,345303.01372094,0
+VMI.US,D,20170424,000000,145.137,145.237,142.3,142.48,304071.66362126,0
+VMI.US,D,20170425,000000,143.086,144.66,142.728,144.52,243223.17570007,0
+VMI.US,D,20170426,000000,143.903,146.003,143.336,145.417,142496.48621696,0
+VMI.US,D,20170427,000000,145.237,147.308,145.048,145.855,118356.79849415,0
+VMI.US,D,20170428,000000,146.003,146.003,143.186,143.336,118914.33185603,0
+VMI.US,D,20170501,000000,143.814,145.685,142.052,143.436,168936.62691045,0
+VMI.US,D,20170502,000000,143.436,144.57,142.948,143.634,118650.13136202,0
+VMI.US,D,20170503,000000,143.136,143.136,141.803,142.868,88584.516969342,0
+VMI.US,D,20170504,000000,142.868,144.162,140.509,141.892,113980.91502679,0
+VMI.US,D,20170505,000000,142.48,143.286,140.827,143.186,125551.49027404,0
+VMI.US,D,20170508,000000,143.436,144.331,142.48,143.634,122645.28483991,0
+VMI.US,D,20170509,000000,143.764,144.282,142.629,143.236,149990.53825243,0
+VMI.US,D,20170510,000000,143.386,144.232,142.53,142.778,104430.51922235,0
+VMI.US,D,20170511,000000,142.679,143.634,140.379,143.436,118520.54252655,0
+VMI.US,D,20170512,000000,142.948,142.948,141.155,141.524,76677.412575729,0
+VMI.US,D,20170515,000000,142.3,143.166,140.867,141.375,78659.418563124,0
+VMI.US,D,20170516,000000,141.623,141.623,139.852,140.917,86756.209368196,0
+VMI.US,D,20170517,000000,138.588,139.812,137.94,138.17,93240.673964566,0
+VMI.US,D,20170518,000000,137.463,139.374,136.587,138.259,134036.04302089,0
+VMI.US,D,20170519,000000,139.234,141.962,137.99,141.017,90277.208347325,0
+VMI.US,D,20170522,000000,141.703,142.052,139.145,139.812,85075.572765605,0
+VMI.US,D,20170523,000000,140.091,140.091,138.736,139.284,153789.80163019,0
+VMI.US,D,20170524,000000,139.474,140.22,136.667,137.273,87441.322436318,0
+VMI.US,D,20170525,000000,137.592,138.826,136.765,137.542,69023.634766318,0
+VMI.US,D,20170526,000000,137.463,138.13,136.667,137.94,59770.590088214,0
+VMI.US,D,20170530,000000,137.741,137.94,136.667,137.791,70242.171645543,0
+VMI.US,D,20170531,000000,138.08,138.638,136.099,137.741,127056.32806883,0
+VMI.US,D,20170601,000000,138.308,140.19,136.716,139.056,98815.003018827,0
+VMI.US,D,20170602,000000,139.374,140.329,138.06,138.548,65650.306785743,0
+VMI.US,D,20170605,000000,138.736,139.424,138.04,138.686,67693.591214715,0
+VMI.US,D,20170606,000000,137.841,138.358,136.189,137.841,73879.70012013,0
+VMI.US,D,20170607,000000,138.08,138.638,137.184,137.492,135284.7168386,0
+VMI.US,D,20170608,000000,137.273,140.628,136.716,139.712,97704.959118132,0
+VMI.US,D,20170609,000000,139.991,142.818,139.164,141.155,132681.88991851,0
+VMI.US,D,20170612,000000,141.475,143.386,141.475,142.868,131289.56336071,0
+VMI.US,D,20170613,000000,142.998,144.899,142.818,143.953,153384.96208993,0
+VMI.US,D,20170614,000000,144.082,144.52,142.3,144.232,243072.49100767,0
+VMI.US,D,20170615,000000,142.868,144.57,142.31,142.778,181446.47007367,0
+VMI.US,D,20170616,000000,142.48,142.778,140.917,141.803,290129.3113156,0
+VMI.US,D,20170619,000000,142.151,142.948,141.165,142.251,114505.29775635,0
+VMI.US,D,20170620,000000,141.703,143.436,139.194,139.234,98466.419097071,0
+VMI.US,D,20170621,000000,139.474,139.474,138.308,138.408,102057.73759932,0
+VMI.US,D,20170622,000000,138.458,138.826,137.273,138.17,110565.39533234,0
+VMI.US,D,20170623,000000,138.358,140.579,138.08,140.041,513354.61920468,0
+VMI.US,D,20170626,000000,140.529,142.39,140.479,140.867,74869.196266903,0
+VMI.US,D,20170627,000000,140.379,140.379,137.741,139.234,126987.01311032,0
+VMI.US,D,20170628,000000,140.359,141.275,138.996,140.857,129736.50646435,0
+VMI.US,D,20170629,000000,141.135,141.175,138.189,139.503,117348.21561967,0
+VMI.US,D,20170630,000000,139.971,142.032,139.971,141.135,90718.212213755,0
+VMI.US,D,20170703,000000,141.693,143.376,141.355,142.938,49256.816817011,0
+VMI.US,D,20170705,000000,142.898,143.943,141.095,142.46,84712.924939223,0
+VMI.US,D,20170706,000000,141.135,142.868,138.846,141.833,116772.60009469,0
+VMI.US,D,20170707,000000,141.873,142.708,141.135,142.31,66977.336643497,0
+VMI.US,D,20170710,000000,142.032,142.708,140.608,140.857,96924.41241149,0
+VMI.US,D,20170711,000000,141.095,141.912,140.17,141.405,121651.77043467,0
+VMI.US,D,20170712,000000,141.942,143.574,141.942,143.037,81320.510230944,0
+VMI.US,D,20170713,000000,142.848,142.958,141.733,142.081,103344.58487243,0
+VMI.US,D,20170714,000000,142.032,143.524,141.554,143.077,74393.032638912,0
+VMI.US,D,20170717,000000,143.077,144.65,142.42,144.272,66864.825406504,0
+VMI.US,D,20170718,000000,144.072,144.222,141.355,141.982,111999.91360401,0
+VMI.US,D,20170719,000000,142.231,144.56,141.504,144.272,110171.60600286,0
+VMI.US,D,20170720,000000,146.402,150.851,145.038,148.741,245467.37305224,0
+VMI.US,D,20170721,000000,149.259,151.25,148.462,148.97,193043.16400093,0
+VMI.US,D,20170724,000000,148.92,149.159,145.317,145.745,143979.2235902,0
+VMI.US,D,20170725,000000,146.84,148.034,146.352,146.89,196383.34134918,0
+VMI.US,D,20170726,000000,146.84,147.816,144.988,146.033,135455.49282332,0
+VMI.US,D,20170727,000000,146.273,148.482,145.943,146.84,193971.38170614,0
+VMI.US,D,20170728,000000,146.571,146.989,143.943,144.321,108240.83281088,0
+VMI.US,D,20170731,000000,144.988,145.227,143.276,144.032,107744.57789057,0
+VMI.US,D,20170801,000000,144.789,145.127,143.396,143.754,58785.112199904,0
+VMI.US,D,20170802,000000,143.376,145.038,141.942,142.081,59934.334120624,0
+VMI.US,D,20170803,000000,142.181,143.146,141.225,142.181,77444.899942363,0
+VMI.US,D,20170804,000000,142.281,142.988,140.757,142.808,88755.292954064,0
+VMI.US,D,20170807,000000,142.898,142.898,141.833,142.609,69024.639330934,0
+VMI.US,D,20170808,000000,142.46,143.933,142.32,142.988,86547.259928066,0
+VMI.US,D,20170809,000000,142.609,143.037,141.554,141.912,71312.032961598,0
+VMI.US,D,20170810,000000,141.305,142.281,137.96,138.01,131584.90535782,0
+VMI.US,D,20170811,000000,139.642,140.807,139.125,140.021,131682.34812557,0
+VMI.US,D,20170814,000000,141.225,142.898,140.997,141.942,87327.806634708,0
+VMI.US,D,20170815,000000,141.873,143.037,140.121,140.359,53866.7638399,0
+VMI.US,D,20170816,000000,140.807,142.629,140.459,141.095,68333.498875116,0
+VMI.US,D,20170817,000000,140.608,141.225,139.474,139.881,106809.32823306,0
+VMI.US,D,20170818,000000,139.593,141.455,138.478,139.792,126744.91303786,0
+VMI.US,D,20170821,000000,139.881,140.021,139.125,139.125,72265.364782195,0
+VMI.US,D,20170822,000000,139.543,140.309,138.766,139.742,74012.302649443,0
+VMI.US,D,20170823,000000,139.076,140.071,138.876,139.076,48245.220248685,0
+VMI.US,D,20170824,000000,139.125,139.125,134.168,134.268,209513.00088048,0
+VMI.US,D,20170825,000000,134.745,136.387,132.903,135.601,200220.77818235,0
+VMI.US,D,20170828,000000,136.307,136.875,134.834,135.064,173555.61501488,0
+VMI.US,D,20170829,000000,134.068,136.069,133.79,134.356,87584.975176408,0
+VMI.US,D,20170830,000000,134.268,135.064,133.142,134.556,124742.81575815,0
+VMI.US,D,20170831,000000,135.113,136.069,134.506,135.412,143330.27484826,0
+VMI.US,D,20170901,000000,136.019,137.065,135.8,136.587,80148.183324057,0
+VMI.US,D,20170905,000000,136.258,136.735,134.406,135.113,73582.348993789,0
+VMI.US,D,20170906,000000,136.785,138.14,135.501,137.811,166661.28805518,0
+VMI.US,D,20170907,000000,138.06,138.06,135.979,136.965,96457.289865043,0
+VMI.US,D,20170908,000000,136.497,138.229,135.751,138.229,101569.51919594,0
+VMI.US,D,20170911,000000,139.314,139.593,137.243,139.364,74595.954691347,0
+VMI.US,D,20170912,000000,139.842,140.658,139.076,140.608,69310.940246498,0
+VMI.US,D,20170913,000000,140.559,141.942,139.742,141.783,99296.189469898,0
+VMI.US,D,20170914,000000,142.181,143.426,141.583,143.376,154734.09236925,0
+VMI.US,D,20170915,000000,143.126,143.126,141.603,141.873,315100.77854048,0
+VMI.US,D,20170918,000000,142.559,144.939,142.559,143.804,129065.45730086,0
+VMI.US,D,20170919,000000,143.804,144.65,143.126,143.943,135669.46508653,0
+VMI.US,D,20170920,000000,144.56,147.576,144.56,147.228,116499.35851914,0
+VMI.US,D,20170921,000000,146.989,148.412,145.795,146.441,124536.88001186,0
+VMI.US,D,20170922,000000,146.571,147.128,145.745,146.75,123332.40703726,0
+VMI.US,D,20170925,000000,146.521,147.726,146.521,147.726,73514.0385999,0
+VMI.US,D,20170926,000000,147.776,148.662,147.576,148.204,145822.59966058,0
+VMI.US,D,20170927,000000,148.711,150.175,146.89,149.747,97401.580604096,0
+VMI.US,D,20170928,000000,149.487,150.015,148.642,149.876,78422.341313744,0
+VMI.US,D,20170929,000000,149.577,150.065,149,149.487,66722.17723103,0
+VMI.US,D,20171002,000000,149.527,151.279,149.289,150.553,99705.047268616,0
+VMI.US,D,20171003,000000,150.951,150.951,149,150.303,82944.891215039,0
+VMI.US,D,20171004,000000,149.965,151.051,149.487,150.871,87642.235359521,0
+VMI.US,D,20171005,000000,151.1,151.668,150.643,151.429,88396.663386147,0
+VMI.US,D,20171006,000000,150.831,151.936,148.88,150.911,148615.28929311,0
+VMI.US,D,20171009,000000,151.309,151.668,150.692,151.379,58737.897662951,0
+VMI.US,D,20171010,000000,152.136,152.604,150.643,151.15,55470.048967058,0
+VMI.US,D,20171011,000000,151.19,151.409,149.239,149.627,105742.48061086,0
+VMI.US,D,20171012,000000,147.934,149.388,147.934,149.239,69159.25098948,0
+VMI.US,D,20171013,000000,150.015,150.205,148.462,149.627,101764.40473144,0
+VMI.US,D,20171016,000000,150.255,152.086,150.175,150.503,129470.2968411,0
+VMI.US,D,20171017,000000,150.732,152.086,149.677,150.303,86530.182329593,0
+VMI.US,D,20171018,000000,150.692,152.604,149.239,152.086,204940.22274839,0
+VMI.US,D,20171019,000000,146.959,153.171,146.959,152.564,196280.87575835,0
+VMI.US,D,20171020,000000,152.564,152.564,149.627,150.831,168096.81089146,0
+VMI.US,D,20171023,000000,150.303,150.453,148.412,150.353,113817.17099438,0
+VMI.US,D,20171024,000000,150.303,152.782,150.303,151.19,86907.898625214,0
+VMI.US,D,20171025,000000,150.951,151.23,148.811,149.527,70628.929022708,0
+VMI.US,D,20171026,000000,150.115,152.136,150.115,151.479,64631.678265105,0
+VMI.US,D,20171027,000000,151.518,151.518,150.303,151.1,52497.542268273,0
+VMI.US,D,20171030,000000,151.051,151.051,149.139,149.915,52223.2961281,0
+VMI.US,D,20171031,000000,150.762,151.279,150.015,150.255,69247.652675689,0
+VMI.US,D,20171101,000000,151.429,151.568,149.189,149.289,75983.258426062,0
+VMI.US,D,20171102,000000,149.388,152.136,148.592,150.911,93358.20802464,0
+VMI.US,D,20171103,000000,150.911,151.668,150.015,150.303,64835.604882155,0
+VMI.US,D,20171106,000000,150.831,152.364,149.876,151.787,128713.85968525,0
+VMI.US,D,20171107,000000,151.986,152.216,150.603,152.036,82241.695983829,0
+VMI.US,D,20171108,000000,151.936,152.514,150.831,151.429,80610.283047423,0
+VMI.US,D,20171109,000000,150.303,150.553,145.287,146.332,145668.90127433,0
+VMI.US,D,20171110,000000,146.541,150.155,146.541,149.826,216919.65579436,0
+VMI.US,D,20171113,000000,148.642,154.127,148.642,152.314,308932.75179816,0
+VMI.US,D,20171114,000000,151.279,154.276,151.279,152.136,245652.21294158,0
+VMI.US,D,20171115,000000,151.279,154.625,151.279,152.414,275389.33470483,0
+VMI.US,D,20171116,000000,152.872,155.092,152.444,153.887,207491.81687306,0
+VMI.US,D,20171117,000000,153.3,154.753,153.3,153.887,153691.35429783,0
+VMI.US,D,20171120,000000,153.738,157.092,153.738,154.903,140378.8640064,0
+VMI.US,D,20171121,000000,155.451,156.137,154.525,155.59,65665.375254984,0
+VMI.US,D,20171122,000000,155.938,156.526,155.54,156.237,134692.02371515,0
+VMI.US,D,20171124,000000,156.854,157.472,156.088,157.332,45949.790101093,0
+VMI.US,D,20171127,000000,157.192,158.815,157.192,157.77,160199.92844497,0
+VMI.US,D,20171128,000000,158.058,160.906,158.058,160.687,104398.37315463,0
+VMI.US,D,20171129,000000,160.687,162.11,160.687,160.826,131906.36603494,0
+VMI.US,D,20171130,000000,161.055,163.683,161.055,163.394,119216.70580545,0
+VMI.US,D,20171201,000000,162.618,163.783,159.96,162.717,129297.51172715,0
+VMI.US,D,20171204,000000,164.071,166.748,163.105,163.444,93570.171158619,0
+VMI.US,D,20171205,000000,163.444,163.444,160.497,160.866,72986.642176493,0
+VMI.US,D,20171206,000000,160.587,161.443,159.323,159.463,78851.290404782,0
+VMI.US,D,20171207,000000,159.561,161.104,159.373,160.418,73090.112331942,0
+VMI.US,D,20171208,000000,160.826,161.015,159.373,159.661,77558.415743972,0
+VMI.US,D,20171211,000000,154.625,158.198,153.937,154.713,219979.55961473,0
+VMI.US,D,20171212,000000,154.037,155.092,153.23,154.325,151587.79599188,0
+VMI.US,D,20171213,000000,153.937,155.053,153.788,153.887,103038.19266455,0
+VMI.US,D,20171214,000000,153.649,154.625,151.668,151.718,124503.72937953,0
+VMI.US,D,20171215,000000,152.364,154.625,151.568,152.265,239200.89897754,0
+VMI.US,D,20171218,000000,153.3,155.649,153.3,155.411,104587.23130245,0
+VMI.US,D,20171219,000000,155.61,156.426,154.953,154.953,105442.11579067,0
+VMI.US,D,20171220,000000,155.381,156.237,155.092,155.54,58956.892749243,0
+VMI.US,D,20171221,000000,155.749,158.427,155.649,158.198,88940.13284341,0
+VMI.US,D,20171222,000000,158.297,158.715,155.889,156.576,40321.214557567,0
+VMI.US,D,20171226,000000,156.237,157.83,155.839,156.904,48711.338230516,0
+VMI.US,D,20171227,000000,156.576,156.954,156.376,156.754,35107.524200455,0
+VMI.US,D,20171228,000000,157.312,158.038,155.869,157.8,53307.22134878,0
+VMI.US,D,20171229,000000,157.8,158.845,156.834,157.172,71707.831420307,0
+VMI.US,D,20180102,000000,158.556,160.607,157.89,158.596,134170.65467944,0
+VMI.US,D,20180103,000000,158.745,159.413,157.452,157.75,91104.96959092,0
+VMI.US,D,20180104,000000,158.895,159.453,156.734,156.934,111832.15131313,0
+VMI.US,D,20180105,000000,157.362,158.038,156.167,157.55,67670.486228547,0
+VMI.US,D,20180108,000000,159.074,159.074,154.933,156.734,132628.64799386,0
+VMI.US,D,20180109,000000,156.356,159.95,156.356,158.138,133427.27686358,0
+VMI.US,D,20180110,000000,158.138,158.138,156.356,157.172,121614.60154388,0
+VMI.US,D,20180111,000000,160.259,160.766,160.259,160.259,245245.3642721,0
+VMI.US,D,20180112,000000,160.856,162,159.701,161.622,63774.784647645,0
+VMI.US,D,20180116,000000,162.558,162.558,158.178,159.273,81169.825538542,0
+VMI.US,D,20180117,000000,160.527,161.094,159.701,160.677,52646.217831443,0
+VMI.US,D,20180118,000000,160.677,162.15,160.358,160.408,52497.542268273,0
+VMI.US,D,20180119,000000,160.856,162.299,159.851,162.15,52291.60652199,0
+VMI.US,D,20180122,000000,161.822,161.822,159.173,160.816,35914.189587114,0
+VMI.US,D,20180123,000000,156.645,159.651,156.645,158.745,92306.428871673,0
+VMI.US,D,20180124,000000,158.895,160.259,157.939,158.038,54889.410619002,0
+VMI.US,D,20180125,000000,158.457,160.179,157.452,158.895,57512.328831414,0
+VMI.US,D,20180126,000000,159.223,161.144,158.407,160.766,75304.172745637,0
+VMI.US,D,20180129,000000,160.079,160.726,157.362,157.452,61709.399797121,0
+VMI.US,D,20180130,000000,156.784,157.073,155.171,156.456,105230.15265669,0
+VMI.US,D,20180131,000000,157.262,157.939,154.057,155.083,61944.467917267,0
+VMI.US,D,20180201,000000,154.395,157.272,153.47,156.456,77812.570591824,0
+VMI.US,D,20180202,000000,156.068,156.068,151.071,151.538,99512.170862341,0
+VMI.US,D,20180205,000000,151.021,153.897,146.332,146.601,147860.86126648,0
+VMI.US,D,20180206,000000,144.291,149.448,143.963,147.756,301209.65903023,0
+VMI.US,D,20180207,000000,147.506,150.613,147.506,149.299,140884.16000826,0
+VMI.US,D,20180208,000000,149.149,149.687,143.485,143.485,134105.35797939,0
+VMI.US,D,20180209,000000,145.247,146.461,142.52,145.675,119318.16683168,0
+VMI.US,D,20180212,000000,146.969,147.914,145.525,146.78,64172.592235586,0
+VMI.US,D,20180213,000000,146.193,147.407,146.193,146.82,112493.15483047,0
+VMI.US,D,20180214,000000,145.765,150.215,145.765,149.975,70223.084917839,0
+VMI.US,D,20180215,000000,151.12,151.12,148.422,150.265,62962.091873289,0
+VMI.US,D,20180216,000000,150.075,151.588,149.279,150.513,50697.362476376,0
+VMI.US,D,20180220,000000,149.637,151.538,148.801,148.87,54546.854084941,0
+VMI.US,D,20180221,000000,149.149,150.891,147.228,148.372,66003.91353058,0
+VMI.US,D,20180222,000000,148.92,148.92,140.121,143.864,230916.25458928,0
+VMI.US,D,20180223,000000,143.764,143.764,139.921,141.455,195222.06465307,0
+VMI.US,D,20180226,000000,141.873,142.768,140.309,142.181,130558.24032026,0
+VMI.US,D,20180227,000000,141.733,142.669,140.857,141.047,161136.1826671,0
+VMI.US,D,20180228,000000,141.554,141.554,139.304,139.394,180131.4949913,0
+VMI.US,D,20180301,000000,139.155,139.921,136.765,137.273,144284.61123347,0
+VMI.US,D,20180302,000000,135.969,138.17,132.774,137.741,157798.01444809,0
+VMI.US,D,20180305,000000,136.995,139.204,135.621,137.045,159984.95161715,0
+VMI.US,D,20180306,000000,137.692,139.204,136.667,137.642,174351.23019077,0
+VMI.US,D,20180307,000000,136.805,138.418,136.517,137.94,134634.76353204,0
+VMI.US,D,20180308,000000,138.736,139.204,136.477,139.066,122301.72374123,0
+VMI.US,D,20180309,000000,140.121,141.135,139.533,140.757,102613.26183198,0
+VMI.US,D,20180312,000000,141.095,142.131,139.553,140.071,118238.25986946,0
+VMI.US,D,20180313,000000,140.409,142.231,140.021,141.135,115745.93505713,0
+VMI.US,D,20180314,000000,141.833,142.231,140.658,141.733,146163.14706541,0
+VMI.US,D,20180315,000000,142.081,142.43,140.22,140.359,84946.988494755,0
+VMI.US,D,20180316,000000,140.559,142.131,139.155,141.095,193300.33254263,0
+VMI.US,D,20180319,000000,140.947,142.948,139.633,142.669,227749.8669196,0
+VMI.US,D,20180320,000000,142.808,143.386,140.26,140.608,98184.13643997,0
+VMI.US,D,20180321,000000,140.857,142.768,139.066,140.359,110181.65164903,0
+VMI.US,D,20180322,000000,139.533,140.409,135.82,135.919,136469.09852087,0
+VMI.US,D,20180323,000000,136.387,137.373,135.083,135.233,155101.7630187,0
+VMI.US,D,20180326,000000,137.134,137.672,134.854,136.945,109490.51119321,0
+VMI.US,D,20180327,000000,136.945,137.273,135.233,135.721,80282.794982602,0
+VMI.US,D,20180328,000000,135.8,136.647,133.72,135.949,71714.86337262,0
+VMI.US,D,20180329,000000,136.497,140.111,136.497,139.006,160609.79080831,0
+VMI.US,D,20180402,000000,138.638,138.638,132.515,133.65,92598.757174933,0
+VMI.US,D,20180403,000000,134.316,134.725,133.023,134.456,231304.01653106,0
+VMI.US,D,20180404,000000,132.744,134.406,131.351,134.406,234457.34486073,0
+VMI.US,D,20180405,000000,135.501,136.925,134.556,136.795,128464.72766048,0
+VMI.US,D,20180406,000000,135.462,136.219,131.022,132.385,158214.90876373,0
+VMI.US,D,20180409,000000,133.023,134.018,132.197,132.385,127072.40110269,0
+VMI.US,D,20180410,000000,136.835,136.835,132.435,134.695,108338.27557864,0
+VMI.US,D,20180411,000000,133.69,134.268,132.824,133.77,76348.919946292,0
+VMI.US,D,20180412,000000,134.316,134.834,132.933,134.506,86492.008874185,0
+VMI.US,D,20180413,000000,135.113,136.367,134.346,135.113,134721.15608902,0
+VMI.US,D,20180416,000000,135.362,136.597,133.451,135.551,126082.90495591,0
+VMI.US,D,20180417,000000,136.407,137.582,136.099,137.164,161025.68055934,0
+VMI.US,D,20180418,000000,137.831,139.006,137.582,138.876,98639.204211025,0
+VMI.US,D,20180419,000000,139.772,145.437,137.98,139.483,143204.70427126,0
+VMI.US,D,20180420,000000,139.911,140.399,136.975,138.358,112772.42379372,0
+VMI.US,D,20180423,000000,138.16,139.672,137.582,138.358,92784.601628896,0
+VMI.US,D,20180424,000000,139.006,139.384,134.974,135.949,109922.4739781,0
+VMI.US,D,20180425,000000,135.8,137.403,134.924,136.647,108341.28927248,0
+VMI.US,D,20180426,000000,137.492,137.492,134.218,135.601,84024.798177254,0
+VMI.US,D,20180427,000000,135.8,137.253,135.8,136.647,81739.413675822,0
+VMI.US,D,20180430,000000,137.075,137.403,134.974,135.024,127180.89408121,0
+VMI.US,D,20180501,000000,134.974,136.268,133.55,135.551,118394.97194955,0
+VMI.US,D,20180502,000000,135.551,137.025,134.356,134.456,82698.772884116,0
+VMI.US,D,20180503,000000,134.168,135.064,131.619,133.023,92851.907458169,0
+VMI.US,D,20180504,000000,132.047,134.834,131.47,134.456,168971.78667201,0
+VMI.US,D,20180507,000000,134.745,135.462,134.326,134.924,103840.83979274,0
+VMI.US,D,20180508,000000,134.785,136.745,134.785,136.696,110441.83388458,0
+VMI.US,D,20180509,000000,137.353,137.353,135.701,136.547,87241.414077731,0
+VMI.US,D,20180510,000000,136.835,137.114,135.601,135.85,107072.52416246,0
+VMI.US,D,20180511,000000,136.219,136.975,135.8,136.975,75523.167831928,0
+VMI.US,D,20180514,000000,137.253,137.98,136.835,137.164,84256.852603554,0
+VMI.US,D,20180515,000000,136.547,137.492,136.219,137.303,66957.245351177,0
+VMI.US,D,20180516,000000,137.532,139.483,137.025,137.98,120227.29780917,0
+VMI.US,D,20180517,000000,137.682,139.772,137.682,139.194,96366.879049602,0
+VMI.US,D,20180518,000000,139.244,139.881,138.209,138.308,296980.44199682,0
+VMI.US,D,20180521,000000,138.736,140.349,138.736,139.822,139924.80079997,0
+VMI.US,D,20180522,000000,139.862,141.912,139.384,139.623,88039.038382846,0
+VMI.US,D,20180523,000000,138.826,139.434,137.532,138.308,48770.607542861,0
+VMI.US,D,20180524,000000,137.253,139.145,134.596,139.056,65023.45846535,0
+VMI.US,D,20180525,000000,138.548,139.533,136.745,139.244,51142.38460127,0
+VMI.US,D,20180529,000000,138.07,139.623,138.07,139.384,62026.842215781,0
+VMI.US,D,20180530,000000,140.011,143.186,140.011,142.032,126208.47553291,0
+VMI.US,D,20180531,000000,141.942,142.181,137.98,138.876,132603.53387846,0
+VMI.US,D,20180601,000000,139.573,141.554,139.573,140.847,73441.709947547,0
+VMI.US,D,20180604,000000,141.693,142.669,140.18,141.833,68713.224299969,0
+VMI.US,D,20180605,000000,143.436,143.933,141.603,143.436,80156.219840985,0
+VMI.US,D,20180606,000000,143.534,143.584,142.081,143.136,69194.41075104,0
+VMI.US,D,20180607,000000,143.236,145.585,143.047,145.207,107832.97957679,0
+VMI.US,D,20180608,000000,145.485,146.88,144.381,146.431,93438.573193921,0
+VMI.US,D,20180611,000000,146.471,146.471,143.864,145.535,64007.843638561,0
+VMI.US,D,20180612,000000,145.535,145.825,144.341,144.779,57933.241405524,0
+VMI.US,D,20180613,000000,144.819,145.018,143.933,144.68,107465.30892732,0
+VMI.US,D,20180614,000000,145.058,145.058,143.186,143.485,63243.369965773,0
+VMI.US,D,20180615,000000,143.236,143.684,140.747,141.086,260991.91462812,0
+VMI.US,D,20180618,000000,140.887,142.768,140.847,142.669,116519.44981146,0
+VMI.US,D,20180619,000000,141.833,143.206,140.847,142.998,102785.04238132,0
+VMI.US,D,20180620,000000,143.764,144.53,142.36,144.291,85071.554507141,0
+VMI.US,D,20180621,000000,144.242,144.53,142.33,143.534,85395.024313497,0
+VMI.US,D,20180622,000000,144.968,145.107,143.047,144.68,109578.91287942,0
+VMI.US,D,20180625,000000,144.48,145.107,142.838,143.684,87833.102636563,0
+VMI.US,D,20180626,000000,143.864,145.207,143.266,144.48,65053.595403831,0
+VMI.US,D,20180627,000000,144.869,146.302,143.086,143.136,156764.3174582,0
+VMI.US,D,20180628,000000,142.698,143.266,141.215,143.116,115719.81637711,0
+VMI.US,D,20180629,000000,143.983,145.337,143.366,143.614,181546.92653527,0
+VMI.US,D,20180702,000000,142.5,144.272,141.245,143.983,105318.55434291,0
+VMI.US,D,20180703,000000,144.849,145.815,143.893,144.461,47364.217080442,0
+VMI.US,D,20180705,000000,145.476,146.332,144.132,146.093,58280.820762664,0
+VMI.US,D,20180706,000000,145.725,147.856,145.725,147.556,68668.018892249,0
+VMI.US,D,20180709,000000,148.244,149.368,146.919,149.219,79318.412951229,0
+VMI.US,D,20180710,000000,149.219,149.707,147.427,147.904,81269.277435528,0
+VMI.US,D,20180711,000000,146.551,147.407,144.371,144.66,100200.29762431,0
+VMI.US,D,20180712,000000,134.326,135.422,130.086,131.749,440779.84852075,0
+VMI.US,D,20180713,000000,130.325,133.928,130.325,133.272,220399.46762423,0
+VMI.US,D,20180716,000000,133.073,133.073,128.972,130.226,347896.79955948,0
+VMI.US,D,20180717,000000,129.548,134.705,129.548,134.277,251705.71931769,0
+VMI.US,D,20180718,000000,133.6,133.6,131.371,132.237,141920.87069199,0
+VMI.US,D,20180719,000000,131.42,134.228,130.942,133.69,157300.75496316,0
+VMI.US,D,20180720,000000,133.322,134.366,132.645,133.023,91898.575637571,0
+VMI.US,D,20180723,000000,132.645,132.794,131.301,131.659,69977.971151531,0
+VMI.US,D,20180724,000000,130.425,134.656,130.176,132.286,214336.92016658,0
+VMI.US,D,20180725,000000,132.097,133.322,131.371,131.849,120214.23846916,0
+VMI.US,D,20180726,000000,131.271,133.65,131.271,131.997,192514.76301292,0
+VMI.US,D,20180727,000000,132.515,132.595,130.644,130.743,110063.11302433,0
+VMI.US,D,20180730,000000,130.883,132.097,130.693,130.982,134363.53108571,0
+VMI.US,D,20180731,000000,131.619,133.222,130.564,133.023,116815.79637318,0
+VMI.US,D,20180801,000000,133.023,133.83,131.371,133.122,114755.43434574,0
+VMI.US,D,20180802,000000,132.385,134.326,132.385,133.451,90786.522607644,0
+VMI.US,D,20180803,000000,134.228,135.103,133.6,134.516,89230.452017438,0
+VMI.US,D,20180806,000000,134.656,136.795,133.65,135.661,119208.66928853,0
+VMI.US,D,20180807,000000,136.377,137.174,135.909,136.039,75860.701542908,0
+VMI.US,D,20180808,000000,135.909,135.959,134.128,135.273,71773.128120348,0
+VMI.US,D,20180809,000000,135.273,136.467,134.894,135.123,100882.39699858,0
+VMI.US,D,20180810,000000,134.178,134.606,132.435,132.973,102433.44476571,0
+VMI.US,D,20180813,000000,133.023,133.222,130.614,131.022,105055.35841351,0
+VMI.US,D,20180814,000000,131.619,132.237,130.474,131.569,74155.955389534,0
+VMI.US,D,20180815,000000,130.883,130.883,128.942,130.425,98589.98054484,0
+VMI.US,D,20180816,000000,130.982,132.555,130.524,132.197,42017.924194015,0
+VMI.US,D,20180817,000000,131.997,133.322,131.997,133.272,48648.050659707,0
+VMI.US,D,20180820,000000,133.322,134.416,132.515,133.272,87824.061555019,0
+VMI.US,D,20180821,000000,133.401,135.173,133.401,135.123,65282.636136282,0
+VMI.US,D,20180822,000000,135.123,135.372,132.147,133.73,97839.570776678,0
+VMI.US,D,20180823,000000,133.65,134.128,131.709,132.893,64632.682829721,0
+VMI.US,D,20180824,000000,133.6,134.028,132.555,133.401,59484.28917265,0
+VMI.US,D,20180827,000000,133.928,134.366,133.122,133.322,54710.598117352,0
+VMI.US,D,20180828,000000,133.371,134.078,132.794,133.322,108526.12916183,0
+VMI.US,D,20180829,000000,133.401,134.755,132.744,134.466,78157.136255117,0
+VMI.US,D,20180830,000000,134.128,134.326,133.172,133.322,45439.471276158,0
+VMI.US,D,20180831,000000,133.023,134.128,132.197,133.73,63522.638929026,0
+VMI.US,D,20180904,000000,133.122,133.65,128.603,129.947,111028.49962032,0
+VMI.US,D,20180905,000000,129.897,131.659,129.3,130.932,86067.07804161,0
+VMI.US,D,20180906,000000,130.833,131.489,130.226,130.932,106122.20603572,0
+VMI.US,D,20180907,000000,130.614,131.171,129.11,130.783,71663.630577202,0
+VMI.US,D,20180910,000000,131.271,132.047,130.375,130.564,39821.945943408,0
+VMI.US,D,20180911,000000,130.136,130.614,128.653,129.996,65590.032908782,0
+VMI.US,D,20180912,000000,129.748,132.336,128.892,131.849,96261.39976492,0
+VMI.US,D,20180913,000000,132.475,133.55,130.644,131.072,61655.153307856,0
+VMI.US,D,20180914,000000,131.022,132.097,130.375,131.519,107607.9571028,0
+VMI.US,D,20180917,000000,131.659,132.316,130.743,131.659,83979.592769533,0
+VMI.US,D,20180918,000000,132.047,133.102,130.524,132.744,91099.94676784,0
+VMI.US,D,20180919,000000,133.073,134.755,132.515,132.595,60059.904697626,0
+VMI.US,D,20180920,000000,133.55,135.074,133.172,134.795,68101.444448817,0
+VMI.US,D,20180921,000000,135.074,135.81,133.978,134.078,144975.75168929,0
+VMI.US,D,20180924,000000,133.928,135.322,132.515,133.65,50176.998005281,0
+VMI.US,D,20180925,000000,133.6,133.62,132.475,132.555,80837.314650642,0
+VMI.US,D,20180926,000000,132.645,132.645,129.548,129.947,105783.66776012,0
+VMI.US,D,20180927,000000,129.728,130.773,129.33,129.828,120892.31958497,0
+VMI.US,D,20180928,000000,129.778,132.635,129.45,132.326,127800.7104493,0
+VMI.US,D,20181001,000000,133.053,135.054,131.46,133.182,170931.69223785,0
+VMI.US,D,20181002,000000,132.814,133.112,131.749,132.137,83644.068187785,0
+VMI.US,D,20181003,000000,132.267,133.59,131.509,133.282,51095.170064317,0
+VMI.US,D,20181004,000000,132.933,133.72,131.271,133.252,50662.202714815,0
+VMI.US,D,20181005,000000,133.262,133.75,130.026,130.405,79433.93788207,0
+VMI.US,D,20181008,000000,129.937,131.479,129.578,130.962,56469.590759992,0
+VMI.US,D,20181009,000000,130.425,131.131,128.682,129.21,66039.073292141,0
+VMI.US,D,20181010,000000,128.633,128.832,127.051,127.259,176759.17157535,0
+VMI.US,D,20181011,000000,126.781,127.031,122.451,122.699,143634.6579269,0
+VMI.US,D,20181012,000000,123.108,125.248,121.167,123.108,112107.40201793,0
+VMI.US,D,20181015,000000,122.651,125.158,122.651,124.332,66739.254829502,0
+VMI.US,D,20181016,000000,125.338,127.439,123.626,127.289,72200.068082154,0
+VMI.US,D,20181017,000000,126.353,126.652,124.163,125.646,91515.83651887,0
+VMI.US,D,20181018,000000,123.755,124.282,120.58,120.818,193130.56112253,0
+VMI.US,D,20181019,000000,121.306,123.397,121.177,123.227,171094.43170565,0
+VMI.US,D,20181022,000000,124.004,124.86,123.128,123.347,102110.97952397,0
+VMI.US,D,20181023,000000,120.998,123.755,119.584,121.824,118176.98142788,0
+VMI.US,D,20181024,000000,119.395,121.923,109.849,110.058,375128.53717039,0
+VMI.US,D,20181025,000000,110.844,111.73,106.842,109.421,411506.83561011,0
+VMI.US,D,20181026,000000,107.519,112.029,107.25,111.312,173974.51845976,0
+VMI.US,D,20181029,000000,112.527,114.477,111.382,111.959,249549.92365172,0
+VMI.US,D,20181030,000000,112.218,115.502,111.62,115.174,121496.06291919,0
+VMI.US,D,20181031,000000,117.374,120.032,116.08,118.748,202469.99835761,0
+VMI.US,D,20181101,000000,119.604,124.382,118.947,123.566,208384.8748167,0
+VMI.US,D,20181102,000000,124.612,124.94,122.173,124.372,145265.06629869,0
+VMI.US,D,20181105,000000,124.402,126.134,123.467,124.442,128284.91059421,0
+VMI.US,D,20181106,000000,123.884,126.473,123.685,125.388,69594.227468214,0
+VMI.US,D,20181107,000000,126.781,127.289,125.477,127.089,117139.26617953,0
+VMI.US,D,20181108,000000,126.711,130.763,126.622,129.33,118212.14118944,0
+VMI.US,D,20181109,000000,127.737,128.902,126.503,127.547,103013.07854915,0
+VMI.US,D,20181112,000000,127.886,128.692,123.705,124.243,142035.39105822,0
+VMI.US,D,20181113,000000,124.86,125.925,122.381,123.069,106717.91285301,0
+VMI.US,D,20181114,000000,124.302,125.099,120.858,122.391,134875.85903988,0
+VMI.US,D,20181115,000000,121.685,124.432,120.888,124.282,114508.31145019,0
+VMI.US,D,20181116,000000,123.536,126.015,122.641,124.98,249881.429975,0
+VMI.US,D,20181119,000000,124.382,125.606,121.286,121.744,124763.91161508,0
+VMI.US,D,20181120,000000,120.35,121.018,117.175,117.833,113949.77352369,0
+VMI.US,D,20181121,000000,118.489,121.097,118.251,120.002,101022.03148021,0
+VMI.US,D,20181123,000000,118.788,120.42,117.533,119.882,29849.633000239,0
+VMI.US,D,20181126,000000,121.217,122.163,119.942,121.107,92948.345661306,0
+VMI.US,D,20181127,000000,120.212,120.868,119.484,119.734,191670.92873546,0
+VMI.US,D,20181128,000000,119.922,123.247,118.011,123.168,100172.16981506,0
+VMI.US,D,20181129,000000,122.561,123.865,120.709,122.521,85072.559071756,0
+VMI.US,D,20181130,000000,121.893,125.128,121.197,124.72,122958.70900011,0
+VMI.US,D,20181203,000000,127.627,128.832,123.437,124.193,139639.50444902,0
+VMI.US,D,20181204,000000,124.233,125.786,118.499,119.504,105217.09331668,0
+VMI.US,D,20181206,000000,117.085,117.365,113.383,115.453,211491.99317403,0
+VMI.US,D,20181207,000000,115.492,117.891,111.73,112.317,145048.08034164,0
+VMI.US,D,20181210,000000,112.138,112.188,109.351,111.422,144116.8489426,0
+VMI.US,D,20181211,000000,113.621,116.558,110.237,111.212,68216.969379659,0
+VMI.US,D,20181212,000000,113.413,115.812,111.352,112.427,105358.73692754,0
+VMI.US,D,20181213,000000,113.323,113.323,109.729,110.664,116257.25844668,0
+VMI.US,D,20181214,000000,109.451,111.272,108.157,108.843,106241.74922502,0
+VMI.US,D,20181217,000000,108.713,109.63,106.564,107.091,127569.66058761,0
+VMI.US,D,20181218,000000,108.365,108.713,106.872,107.38,153175.00808519,0
+VMI.US,D,20181219,000000,108.177,109.54,104.553,105.25,135887.45560821,0
+VMI.US,D,20181220,000000,104.593,105.488,102.154,104.343,155154.00037873,0
+VMI.US,D,20181221,000000,104.643,104.643,101.457,101.914,440545.78496522,0
+VMI.US,D,20181224,000000,101.039,102.234,99.0877,99.5755,80343.068859563,0
+VMI.US,D,20181226,000000,100.123,104.533,98.3919,104.513,137334.02865526,0
+VMI.US,D,20181227,000000,102.402,105.13,101.746,105.07,157470.52638326,0
+VMI.US,D,20181228,000000,105.708,106.534,103.915,104.274,193178.7802241,0
+VMI.US,D,20181231,000000,104.712,106.564,102.98,106.354,169417.81336152,0
+VMI.US,D,20190102,000000,111.79,111.79,103.497,105.956,129876.14094598,0
+VMI.US,D,20190103,000000,105.876,109.142,103.507,104.563,79932.201931614,0
+VMI.US,D,20190104,000000,106.454,107.937,104.991,107.201,229244.65906823,0
+VMI.US,D,20190107,000000,107.479,109.431,106.663,108.385,162489.33120487,0
+VMI.US,D,20190108,000000,109.63,110.237,107.957,109.649,99701.029010151,0
+VMI.US,D,20190109,000000,110.167,111.162,108.933,109.958,89441.410586801,0
+VMI.US,D,20190110,000000,108.973,112.725,108.853,112.636,177190.12979562,0
+VMI.US,D,20190111,000000,112.138,114.358,111.004,113.253,114037.17064529,0
+VMI.US,D,20190114,000000,111.869,115.264,111.869,113.841,123825.64826372,0
+VMI.US,D,20190115,000000,113.611,114.527,111.959,113.044,119095.15348692,0
+VMI.US,D,20190116,000000,113.133,116.06,113.083,115.254,108163.48133545,0
+VMI.US,D,20190117,000000,114.816,117.583,114.816,116.707,123693.04573441,0
+VMI.US,D,20190118,000000,117.901,120.669,117.723,119.325,94339.667654485,0
+VMI.US,D,20190122,000000,118.857,120.012,116.956,118.051,181508.75307987,0
+VMI.US,D,20190123,000000,118.081,119.335,116.11,117.623,133578.96612061,0
+VMI.US,D,20190124,000000,116.986,120.172,116.986,119.196,87841.139153491,0
+VMI.US,D,20190125,000000,120.132,122.093,120.132,120.998,103216.00060158,0
+VMI.US,D,20190128,000000,119.684,121.018,119.126,120.33,65968.75376902,0
+VMI.US,D,20190129,000000,120.968,121.426,120.042,120.868,65680.443724224,0
+VMI.US,D,20190130,000000,121.436,123.914,119.375,122.531,132274.03668441,0
+VMI.US,D,20190131,000000,122.571,123.974,121.913,123.656,149593.7352291,0
+VMI.US,D,20190201,000000,122.719,125.308,122.709,124.054,137748.91384168,0
+VMI.US,D,20190204,000000,123.039,123.874,121.705,123.715,123855.78520221,0
+VMI.US,D,20190205,000000,123.656,125.208,123.536,125.109,141215.66633154,0
+VMI.US,D,20190206,000000,124.91,125.975,124.153,125.507,113274.70610173,0
+VMI.US,D,20190207,000000,125.298,126.154,123.059,124.502,144574.9304075,0
+VMI.US,D,20190208,000000,123.556,125.557,122.391,125.527,150008.62041551,0
+VMI.US,D,20190211,000000,126.015,127.119,124.153,125.168,218706.77624624,0
+VMI.US,D,20190212,000000,126.214,129.39,126.214,128.812,102602.2116212,0
+VMI.US,D,20190213,000000,129.041,130.564,128.802,130.524,109115.80859144,0
+VMI.US,D,20190214,000000,129.957,131.351,129.788,130.126,120210.22021069,0
+VMI.US,D,20190215,000000,130.743,132.067,129.748,130.763,109898.36442731,0
+VMI.US,D,20190219,000000,130.425,132.117,130.126,132.047,167036.99522157,0
+VMI.US,D,20190220,000000,132.207,133.71,131.888,133.58,240336.05699364,0
+VMI.US,D,20190221,000000,133.232,133.232,129.061,130.992,289883.19298468,0
+VMI.US,D,20190222,000000,131.719,132.545,129.907,131.569,174482.82815547,0
+VMI.US,D,20190225,000000,132.067,132.465,129.24,130.514,243952.48961129,0
+VMI.US,D,20190226,000000,129.957,130.753,128.245,129.12,206725.33407104,0
+VMI.US,D,20190227,000000,128.484,131.619,128.165,130.992,164201.10931056,0
+VMI.US,D,20190228,000000,130.982,131.231,129.46,130.932,145108.35421859,0
+VMI.US,D,20190301,000000,131.957,132.714,130.484,131.729,206377.75471391,0
+VMI.US,D,20190304,000000,131.977,132.366,129.996,130.654,94938.38816563,0
+VMI.US,D,20190305,000000,130.833,132.107,129.638,130.972,105920.28854789,0
+VMI.US,D,20190306,000000,131.42,131.42,130.056,130.285,104570.15370397,0
+VMI.US,D,20190307,000000,129.996,130.345,128.892,129.858,172532.96823577,0
+VMI.US,D,20190308,000000,128.962,129.668,128.553,129.1,94655.100943914,0
+VMI.US,D,20190311,000000,129.25,130.952,128.852,130.454,102594.17510427,0
+VMI.US,D,20190312,000000,130.574,130.574,128.902,129.011,80133.114854817,0
+VMI.US,D,20190313,000000,129.42,129.42,127.817,128.942,150651.54176976,0
+VMI.US,D,20190314,000000,128.862,128.872,127.647,128.135,65491.585576413,0
+VMI.US,D,20190315,000000,128.344,129.618,127.607,127.827,188268.46838102,0
+VMI.US,D,20190318,000000,127.976,130.624,127.926,130.514,94786.698908611,0
+VMI.US,D,20190319,000000,130.972,131.937,128.802,128.962,158842.76164874,0
+VMI.US,D,20190320,000000,128.504,129.28,126.313,127.119,144934.56454003,0
+VMI.US,D,20190321,000000,126.572,129.47,126.572,127.587,144509.63370745,0
+VMI.US,D,20190322,000000,126.711,127.021,123.098,123.725,99737.193336329,0
+VMI.US,D,20190325,000000,123.476,124.602,122.661,123.486,105342.66389369,0
+VMI.US,D,20190326,000000,124.592,125.816,123.556,124.502,87732.646174962,0
+VMI.US,D,20190327,000000,124.392,125.378,123.367,124.044,137602.24740774,0
+VMI.US,D,20190328,000000,124.392,125.527,123.705,124.632,118701.36415744,0
+VMI.US,D,20190329,000000,125.278,126.313,124.542,125.089,123591.58470819,0
+VMI.US,D,20190401,000000,126.065,128.374,125.905,128.035,124954.77889213,0
+VMI.US,D,20190402,000000,128.155,128.882,126.025,126.293,104978.00693808,0
+VMI.US,D,20190403,000000,127.419,127.896,126.303,126.811,186772.67166777,0
+VMI.US,D,20190404,000000,127.051,128.702,126.572,127.199,168233.43167924,0
+VMI.US,D,20190405,000000,127.687,128.165,126.612,127.787,78372.113082943,0
+VMI.US,D,20190408,000000,127.339,127.717,126.094,126.821,112424.84443658,0
+VMI.US,D,20190409,000000,124.422,124.72,122.252,122.621,178493.05010258,0
+VMI.US,D,20190410,000000,123.217,123.924,122.67,123.526,385919.57027561,0
+VMI.US,D,20190411,000000,123.596,125.208,123.506,123.825,378098.03017533,0
+VMI.US,D,20190412,000000,124.512,126.154,124.014,125.567,129423.08230415,0
+VMI.US,D,20190415,000000,125.557,127.359,124.362,126.045,181793.0448662,0
+VMI.US,D,20190416,000000,126.423,127.099,125.468,126.473,167270.05421248,0
+VMI.US,D,20190417,000000,127.399,127.399,125.905,126.313,92932.27262745,0
+VMI.US,D,20190418,000000,126.503,127.867,126.085,126.553,144863.24045229,0
+VMI.US,D,20190422,000000,126.114,127.557,125.995,127.389,97512.082711858,0
+VMI.US,D,20190423,000000,127.498,129.041,125.616,126.194,278728.50748846,0
+VMI.US,D,20190424,000000,126.423,130.236,125,127.727,401351.69190682,0
+VMI.US,D,20190425,000000,130.156,130.156,127.807,127.926,225988.86514773,0
+VMI.US,D,20190426,000000,128.603,129.4,126.961,127.289,244221.71292838,0
+VMI.US,D,20190429,000000,127.528,130.564,127.309,129.678,188436.23067189,0
+VMI.US,D,20190430,000000,129.568,130.614,128.265,129.638,168907.49453659,0
+VMI.US,D,20190501,000000,130.524,131.479,127.279,127.379,95133.273701136,0
+VMI.US,D,20190502,000000,127.011,127.647,125.577,126.244,99530.253025429,0
+VMI.US,D,20190503,000000,127.369,128.354,127.139,127.717,137940.78568334,0
+VMI.US,D,20190506,000000,125.587,127.001,124.512,126.283,126888.56577796,0
+VMI.US,D,20190507,000000,125.089,125.218,121.715,122.103,211398.56866474,0
+VMI.US,D,20190508,000000,121.923,122.461,119.962,121.167,236981.81574077,0
+VMI.US,D,20190509,000000,120.31,121.107,118.678,120.37,215462.03253652,0
+VMI.US,D,20190510,000000,120.072,120.42,118.071,119.644,173367.76143168,0
+VMI.US,D,20190513,000000,117.733,117.733,114.876,115.254,137772.01882784,0
+VMI.US,D,20190514,000000,116.14,117.663,115.065,117.374,265439.12218321,0
+VMI.US,D,20190515,000000,116.359,117.085,115.384,116.867,93074.920802924,0
+VMI.US,D,20190516,000000,117.295,118.101,117.075,117.205,151360.76438867,0
+VMI.US,D,20190517,000000,115.99,117.165,115.532,116.02,235870.76727545,0
+VMI.US,D,20190520,000000,115.065,115.871,113.591,115.622,107742.56876134,0
+VMI.US,D,20190521,000000,116.658,117.563,115.682,116.319,173680.18102726,0
+VMI.US,D,20190522,000000,116.05,116.578,114.199,115.96,108770.23836353,0
+VMI.US,D,20190523,000000,114.686,115.154,112.705,113.263,170451.51035139,0
+VMI.US,D,20190524,000000,114.288,115.005,112.975,113.591,67338.979905262,0
+VMI.US,D,20190528,000000,113.721,114.587,111.65,111.75,96632.084108229,0
+VMI.US,D,20190529,000000,110.974,112.825,110.645,111.491,163254.80944227,0
+VMI.US,D,20190530,000000,111.63,113.083,110.714,111.272,84914.842427043,0
+VMI.US,D,20190531,000000,109.759,110.426,108.585,108.753,155561.85361284,0
+VMI.US,D,20190603,000000,109.161,111.073,108.645,110.286,197742.51727465,0
+VMI.US,D,20190604,000000,111.412,113.661,111.412,113.243,193696.13100134,0
+VMI.US,D,20190605,000000,114.149,114.149,112.118,112.576,98533.724926343,0
+VMI.US,D,20190606,000000,112.745,112.975,111.162,112.646,97467.881868753,0
+VMI.US,D,20190607,000000,112.925,113.303,111.979,112.487,76254.490872386,0
+VMI.US,D,20190610,000000,112.975,113.89,112.527,112.576,219944.39985317,0
+VMI.US,D,20190611,000000,113.423,115.005,113.323,114.049,220165.4040687,0
+VMI.US,D,20190612,000000,114.049,114.049,112.387,113.193,97813.452096662,0
+VMI.US,D,20190613,000000,113.801,114.886,113.433,113.771,92094.465737694,0
+VMI.US,D,20190614,000000,113.551,113.821,111.65,113.343,135899.51038359,0
+VMI.US,D,20190617,000000,114.079,117.275,113.92,114.975,204147.62126636,0
+VMI.US,D,20190618,000000,116.16,118.559,116.16,117.105,195111.56254531,0
+VMI.US,D,20190619,000000,117.066,118.579,115.822,116.677,112453.97681045,0
+VMI.US,D,20190620,000000,118.31,119.216,117.653,118.997,139526.99321203,0
+VMI.US,D,20190621,000000,118.429,118.808,116.498,116.966,325380.48825614,0
+VMI.US,D,20190624,000000,117.335,117.553,115.612,115.732,118098.62538783,0
+VMI.US,D,20190625,000000,115.244,116.319,114.288,114.796,139744.9837337,0
+VMI.US,D,20190626,000000,114.906,117.155,114.637,116.807,245268.46925827,0
+VMI.US,D,20190627,000000,117.823,119.544,117.823,118.997,178456.88577641,0
+VMI.US,D,20190628,000000,119.484,122.461,119.156,122.301,241679.15988525,0
+VMI.US,D,20190701,000000,123.795,124.83,122.351,123.914,185492.85634697,0
+VMI.US,D,20190702,000000,123.775,124.332,122.789,123.467,181284.73517049,0
+VMI.US,D,20190703,000000,124.094,125.208,123.247,124.84,61855.061666443,0
+VMI.US,D,20190705,000000,123.894,123.894,122.381,123.197,75153.488053235,0
+VMI.US,D,20190708,000000,122.451,122.979,120.878,121.376,144787.89810609,0
+VMI.US,D,20190709,000000,120.53,122.311,119.335,122.103,133933.57743006,0
+VMI.US,D,20190710,000000,122.859,124.104,121.256,121.913,259156.57507467,0
+VMI.US,D,20190711,000000,121.715,122.153,121.217,122.153,100326.87276592,0
+VMI.US,D,20190712,000000,122.361,125.786,122.361,125.168,117398.44385047,0
+VMI.US,D,20190715,000000,125.746,125.746,123.646,124.442,166789.87232602,0
+VMI.US,D,20190716,000000,124.592,125.935,124.173,124.432,69234.593335681,0
+VMI.US,D,20190717,000000,124.372,124.372,122.521,123.029,100183.22002584,0
+VMI.US,D,20190718,000000,123.337,124.014,121.903,123.367,119900.81430896,0
+VMI.US,D,20190719,000000,123.845,125.816,123.725,124.612,91606.247334311,0
+VMI.US,D,20190722,000000,124.86,125.378,123.287,123.476,86224.794686324,0
+VMI.US,D,20190723,000000,124.064,127.051,124.064,127.051,102103.94757166,0
+VMI.US,D,20190724,000000,126.493,134.546,126.214,134.198,376113.01049409,0
+VMI.US,D,20190725,000000,133.6,134.088,132.047,132.157,187242.80790807,0
+VMI.US,D,20190726,000000,132.037,133.968,131.47,133.65,139147.26778718,0
+VMI.US,D,20190729,000000,133.53,133.898,132.665,133.322,91645.425354336,0
+VMI.US,D,20190730,000000,132.247,134.128,132.127,134.098,80766.995127521,0
+VMI.US,D,20190731,000000,133.78,134.546,131.769,132.704,153103.68399745,0
+VMI.US,D,20190801,000000,132.336,132.485,127.876,129.16,218104.03747663,0
+VMI.US,D,20190802,000000,128.065,129.518,126.791,128.065,91389.261377253,0
+VMI.US,D,20190805,000000,124.98,127.896,124.74,125.178,165944.02891935,0
+VMI.US,D,20190806,000000,125.597,126.453,124.641,126.413,101362.57888504,0
+VMI.US,D,20190807,000000,124.68,125.965,123.317,125.557,94196.014914395,0
+VMI.US,D,20190808,000000,126.711,130.584,126.711,130.216,141077.03641453,0
+VMI.US,D,20190809,000000,129.728,129.917,127.449,128.922,146663.42024419,0
+VMI.US,D,20190812,000000,128.504,128.673,125.148,126.094,70867.010836704,0
+VMI.US,D,20190813,000000,125.418,129.47,124.502,127.279,101571.52832517,0
+VMI.US,D,20190814,000000,124.302,125.408,122.719,122.869,126925.73466874,0
+VMI.US,D,20190815,000000,122.979,124.74,122.979,123.546,111119.91500039,0
+VMI.US,D,20190816,000000,124.322,127.508,124.322,126.891,105368.78257371,0
+VMI.US,D,20190819,000000,128.583,129.688,125.856,128.643,67613.226045434,0
+VMI.US,D,20190820,000000,128.404,129.22,127.797,128.344,123575.51167434,0
+VMI.US,D,20190821,000000,129.558,130.335,128.673,129.778,152478.84480629,0
+VMI.US,D,20190822,000000,130.106,132.804,129.798,131.002,148655.47187774,0
+VMI.US,D,20190823,000000,129.976,130.962,127.179,127.767,152449.71243242,0
+VMI.US,D,20190826,000000,129.47,129.47,127.389,128.822,200236.85121621,0
+VMI.US,D,20190827,000000,129.917,129.917,126.224,126.313,104571.15826858,0
+VMI.US,D,20190828,000000,125.836,128.623,125.557,128.155,100034.54446267,0
+VMI.US,D,20190829,000000,130.196,130.773,129.45,129.778,76430.289680189,0
+VMI.US,D,20190830,000000,130.614,131.43,129.678,130.683,96671.262128254,0
+VMI.US,D,20190903,000000,129.728,129.728,126.831,128.374,114255.16116696,0
+VMI.US,D,20190904,000000,130.236,132.953,129.877,132.615,212159.02407907,0
+VMI.US,D,20190905,000000,134.346,135.372,132.983,134.646,174091.04795522,0
+VMI.US,D,20190906,000000,134.198,134.874,132.336,133.63,135113.94085388,0
+VMI.US,D,20190909,000000,134.526,135.601,133.6,135.481,98771.806740339,0
+VMI.US,D,20190910,000000,135.721,137.214,134.128,137.025,73700.887618478,0
+VMI.US,D,20190911,000000,137.682,139.344,136.109,139.254,105517.45813687,0
+VMI.US,D,20190912,000000,139.603,139.692,137.025,138.548,109169.05051609,0
+VMI.US,D,20190913,000000,139.324,140.569,137.801,139.214,136071.29093294,0
+VMI.US,D,20190916,000000,138.388,141.275,138.278,140.827,174462.73686314,0
+VMI.US,D,20190917,000000,139.842,139.842,134.964,136.079,225605.12146441,0
+VMI.US,D,20190918,000000,135.292,136.297,133.978,135.322,145035.02100163,0
+VMI.US,D,20190919,000000,135.392,135.999,133.322,133.968,131652.2111871,0
+VMI.US,D,20190920,000000,133.928,134.307,131.659,132.395,302404.08635867,0
+VMI.US,D,20190923,000000,131.44,133.102,131.311,132.625,114897.07795659,0
+VMI.US,D,20190924,000000,132.764,133.461,130.066,130.484,152877.65695885,0
+VMI.US,D,20190925,000000,129.996,135.054,129.996,134.248,119203.64646545,0
+VMI.US,D,20190926,000000,134.735,135.472,133.48,134.307,86738.127205108,0
+VMI.US,D,20190927,000000,134.944,134.944,132.276,133.869,89331.913043655,0
+VMI.US,D,20190930,000000,134.058,134.586,132.903,133.878,83548.634549264,0
+VMI.US,D,20191001,000000,134.626,136.209,129.658,130.056,118184.01338019,0
+VMI.US,D,20191002,000000,128.932,129.976,127.459,127.886,142998.76852497,0
+VMI.US,D,20191003,000000,127.717,129.758,126.254,128.991,85750.640187566,0
+VMI.US,D,20191004,000000,128.991,130.654,128.334,130.335,77508.187513171,0
+VMI.US,D,20191007,000000,129.11,129.848,127.667,127.667,88475.019426196,0
+VMI.US,D,20191008,000000,126.075,126.403,124.87,124.91,98300.665935429,0
+VMI.US,D,20191009,000000,126.463,127.538,125.408,126.831,70268.29032556,0
+VMI.US,D,20191010,000000,126.941,128.722,126.403,126.891,76063.623595343,0
+VMI.US,D,20191011,000000,128.842,133.64,128.842,131.549,115281.82620453,0
+VMI.US,D,20191014,000000,131.111,133.401,129.708,130.156,68859.890733908,0
+VMI.US,D,20191015,000000,130.584,132.267,130.325,131.062,47031.706192541,0
+VMI.US,D,20191016,000000,130.395,132.207,130.395,131.849,75280.063194853,0
+VMI.US,D,20191017,000000,132.585,134.466,132.017,133.461,100322.85450747,0
+VMI.US,D,20191018,000000,132.963,134.416,132.684,133.401,94185.969268235,0
+VMI.US,D,20191021,000000,134.556,135.511,134.028,134.178,118619.99442354,0
+VMI.US,D,20191022,000000,134.456,135.87,132.734,134.416,88846.708334121,0
+VMI.US,D,20191023,000000,134.386,134.994,132.575,133.958,130279.97592161,0
+VMI.US,D,20191024,000000,128.702,128.812,119.724,128.494,445366.69055747,0
+VMI.US,D,20191025,000000,128.454,133.132,127.329,131.729,245678.3316216,0
+VMI.US,D,20191028,000000,132.167,134.346,130.863,131.549,152812.36025881,0
+VMI.US,D,20191029,000000,131.072,135.153,131.062,133.69,154181.58183044,0
+VMI.US,D,20191030,000000,133.401,134.148,131.849,133.471,114410.86868244,0
+VMI.US,D,20191031,000000,132.804,133.859,131.549,132.675,138658.04481917,0
+VMI.US,D,20191101,000000,133.898,137.243,133.898,136.477,110617.63269238,0
+VMI.US,D,20191104,000000,137.692,138.876,136.347,138.448,107811.88371985,0
+VMI.US,D,20191105,000000,139.224,141.564,139.046,140.727,168549.86953329,0
+VMI.US,D,20191106,000000,140.22,140.369,138.946,139.981,107430.14916576,0
+VMI.US,D,20191107,000000,141.255,142.52,139.493,140.2,118073.51127243,0
+VMI.US,D,20191108,000000,139.911,140.101,137.612,138.08,78826.176289382,0
+VMI.US,D,20191111,000000,136.805,139.085,136.805,138.01,52421.195357455,0
+VMI.US,D,20191112,000000,138.308,138.876,137.592,137.662,69590.20920975,0
+VMI.US,D,20191113,000000,136.457,138.378,135.84,137.134,87822.052425787,0
+VMI.US,D,20191114,000000,136.985,138.15,136.129,137.243,67084.825057411,0
+VMI.US,D,20191115,000000,138.05,138.668,137.084,137.323,94487.338653039,0
+VMI.US,D,20191118,000000,136.755,137.075,135.034,136.855,68371.672330524,0
+VMI.US,D,20191119,000000,137.751,139.184,136.597,137.094,91774.009625186,0
+VMI.US,D,20191120,000000,136.287,138.308,135.491,136.965,130995.22592822,0
+VMI.US,D,20191121,000000,137.164,138.239,135.741,136.229,109552.7941994,0
+VMI.US,D,20191122,000000,136.985,137.263,135.133,135.551,107981.65513995,0
+VMI.US,D,20191125,000000,135.123,138.686,135.123,137.453,90927.161653886,0
+VMI.US,D,20191126,000000,137.632,138.408,137.174,138.18,93282.865678439,0
+VMI.US,D,20191127,000000,139.184,139.842,137.851,139.076,70523.449738027,0
+VMI.US,D,20191129,000000,138.896,139.006,137.532,138.428,43055.639442358,0
+VMI.US,D,20191202,000000,138.996,139.424,136.915,137.114,75082.163965498,0
+VMI.US,D,20191203,000000,135.183,137.682,134.158,137.403,95341.218576651,0
+VMI.US,D,20191204,000000,138.229,139.852,138.14,138.259,81144.711423142,0
+VMI.US,D,20191205,000000,138.786,139.234,137.313,137.761,55711.144474901,0
+VMI.US,D,20191206,000000,139.722,139.782,138.448,138.696,91901.58933142,0
+VMI.US,D,20191209,000000,138.288,139.135,137.731,137.731,69452.583857356,0
+VMI.US,D,20191210,000000,138.298,139.105,137.622,138.916,80003.52601935,0
+VMI.US,D,20191211,000000,139.474,139.642,138.318,139.613,89219.401806663,0
+VMI.US,D,20191212,000000,139.872,142.54,138.866,142.4,118616.9807297,0
+VMI.US,D,20191213,000000,142.599,144.52,141.225,142.101,116044.29074808,0
+VMI.US,D,20191216,000000,143.396,144.311,142.151,142.45,106953.98553778,0
+VMI.US,D,20191217,000000,144.351,144.809,143.206,144.102,102688.60417818,0
+VMI.US,D,20191218,000000,144.391,144.869,143.396,143.416,121738.16299165,0
+VMI.US,D,20191219,000000,143.485,145.048,143.406,143.544,101944.22179771,0
+VMI.US,D,20191220,000000,144.262,146.033,143.854,145.943,482297.49953599,0
+VMI.US,D,20191223,000000,145.953,146.153,144.55,145.117,72100.616185168,0
+VMI.US,D,20191224,000000,145.327,145.327,144.052,144.052,15475.317909695,0
+VMI.US,D,20191226,000000,144.54,146.083,144.54,145.943,73254.860928969,0
+VMI.US,D,20191227,000000,146.431,146.82,144.719,145.805,58482.738250484,0
+VMI.US,D,20191230,000000,145.476,146.86,145.397,145.725,121967.2037241,0
+VMI.US,D,20191231,000000,145.407,146.571,145.147,145.227,77491.1099147,0
+VMI.US,D,20200102,000000,146.501,146.631,142.968,144.411,120666.29254637,0
+VMI.US,D,20200103,000000,143.106,145.028,142.639,144.769,75535.222607321,0
+VMI.US,D,20200106,000000,143.634,146.103,143.096,145.635,120762.7307495,0
+VMI.US,D,20200107,000000,145.127,145.127,143.366,143.594,60377.347116286,0
+VMI.US,D,20200108,000000,143.206,144.361,142.33,142.52,91999.032099172,0
+VMI.US,D,20200109,000000,143.584,145.635,143.554,145.357,136654.94297484,0
+VMI.US,D,20200110,000000,145.595,146.273,144.381,144.62,73986.183969427,0
+VMI.US,D,20200113,000000,144.949,146.143,144.411,145.137,74463.352162033,0
+VMI.US,D,20200114,000000,145.087,146.85,144.262,145.087,120274.51234612,0
+VMI.US,D,20200115,000000,144.769,146.77,144.341,145.117,97964.136789064,0
+VMI.US,D,20200116,000000,146.481,148.244,145.815,147.168,93548.070737066,0
+VMI.US,D,20200117,000000,147.457,148.98,147.218,148.562,114121.55407303,0
+VMI.US,D,20200121,000000,147.308,148.333,146.82,147.686,76750.745792697,0
+VMI.US,D,20200122,000000,148.144,148.343,146.541,146.82,71019.704658338,0
+VMI.US,D,20200123,000000,146.253,147.736,144.002,147.138,145328.35386951,0
+VMI.US,D,20200124,000000,148.024,148.024,145.595,146.651,100289.70387514,0
+VMI.US,D,20200127,000000,142.768,145.347,142.768,143.694,89651.364591549,0
+VMI.US,D,20200128,000000,144.849,145.635,143.883,144.66,44653.901746435,0
+VMI.US,D,20200129,000000,145.137,145.137,143.366,143.495,75867.733495221,0
+VMI.US,D,20200130,000000,142.241,143.544,141.077,142.828,49381.382829398,0
+VMI.US,D,20200131,000000,141.952,142.181,137.492,137.731,93062.866027532,0
+VMI.US,D,20200203,000000,138.249,141.853,138.249,140.887,85142.878594877,0
+VMI.US,D,20200204,000000,143.156,143.704,140.757,141.365,82985.07379968,0
+VMI.US,D,20200205,000000,143.664,145.297,143.086,145.028,69770.026276016,0
+VMI.US,D,20200206,000000,145.555,145.555,142.51,142.878,72119.702912873,0
+VMI.US,D,20200207,000000,142.151,142.918,140.707,140.827,67554.961297705,0
+VMI.US,D,20200210,000000,140.26,142.47,139.941,141.922,49029.785213793,0
+VMI.US,D,20200211,000000,142.898,145.347,142.898,143.854,78307.820947519,0
+VMI.US,D,20200212,000000,144.889,146.73,144.66,146.73,93351.176072328,0
+VMI.US,D,20200213,000000,145.447,148.254,145.447,147.954,83954.478654133,0
+VMI.US,D,20200214,000000,148.711,148.711,145.973,147.348,68273.224998155,0
+VMI.US,D,20200218,000000,146.7,148.214,145.447,146.85,72639.062819353,0
+VMI.US,D,20200219,000000,147.796,150.155,147.796,149.507,86260.959012502,0
+VMI.US,D,20200220,000000,136.577,143.704,127.757,130.574,320408.8979715,0
+VMI.US,D,20200221,000000,129.12,130.285,125.487,130.066,186006.18886576,0
+VMI.US,D,20200224,000000,123.457,123.745,120.082,121.585,180842.72673944,0
+VMI.US,D,20200225,000000,121.883,121.883,116.737,118.28,154562.3118199,0
+VMI.US,D,20200226,000000,117.971,120.968,117.036,117.355,148377.20747911,0
+VMI.US,D,20200227,000000,114.428,119.395,113.203,114.676,194155.21703087,0
+VMI.US,D,20200228,000000,108.515,114.179,107.579,112.665,232172.96492392,0
+VMI.US,D,20200302,000000,113.771,114.985,109.938,114.916,132315.22383366,0
+VMI.US,D,20200303,000000,115.264,116.926,111.58,111.979,161662.57452589,0
+VMI.US,D,20200304,000000,114.886,115.95,112.725,115.692,168059.64200066,0
+VMI.US,D,20200305,000000,113.153,115.284,112.078,113.661,145305.24888334,0
+VMI.US,D,20200306,000000,110.227,112.835,109.739,112.427,150531.99858046,0
+VMI.US,D,20200309,000000,105.449,109.371,101.158,103.985,171274.24877191,0
+VMI.US,D,20200310,000000,107.181,107.808,102.074,107.669,152023.77703524,0
+VMI.US,D,20200311,000000,104.623,104.991,97.9051,98.6785,202917.02961174,0
+VMI.US,D,20200312,000000,92.3674,93.0284,85.445,86.7829,244767.19151487,0
+VMI.US,D,20200313,000000,91.9403,96.4886,85.9407,96.3333,263019.12602323,0
+VMI.US,D,20200316,000000,87.0347,87.6181,80.0824,83.6024,247795.95383216,0
+VMI.US,D,20200317,000000,85.5913,93.4922,81.2033,93.4922,268980.21245466,0
+VMI.US,D,20200318,000000,86.3578,92.8143,83.7587,92.8143,200193.65493772,0
+VMI.US,D,20200319,000000,91.1957,92.5625,87.2577,89.3521,212140.94191597,0
+VMI.US,D,20200320,000000,89.6328,90.6234,85.5992,89.1013,219985.58700243,0
+VMI.US,D,20200323,000000,89.1968,90.6234,85.1642,88.8474,136434.94332394,0
+VMI.US,D,20200324,000000,94.3951,96.2546,90.8264,92.4062,224192.70361429,0
+VMI.US,D,20200325,000000,92.9786,93.7053,88.1885,88.6454,225856.26261841,0
+VMI.US,D,20200326,000000,89.4347,96.5662,87.9724,96.4019,170165.20943583,0
+VMI.US,D,20200327,000000,92.5336,96.168,90.6432,94.9387,87732.646174962,0
+VMI.US,D,20200330,000000,95.9719,99.466,93.321,99.4362,132469.92678453,0
+VMI.US,D,20200331,000000,98.3431,103.677,98.3431,103.249,149193.91851192,0
+VMI.US,D,20200401,000000,99.456,103.617,98.6686,103.467,169492.1511431,0
+VMI.US,D,20200402,000000,103.617,106.096,101.626,104.811,167133.4334247,0
+VMI.US,D,20200403,000000,104.811,107.728,101.826,103.757,216687.60136806,0
+VMI.US,D,20200406,000000,107.698,111.521,104.941,106.216,155005.32481557,0
+VMI.US,D,20200407,000000,109.321,112.566,105.748,106.772,153424.14010996,0
+VMI.US,D,20200408,000000,107.808,108.673,105.09,107.738,133308.7382389,0
+VMI.US,D,20200409,000000,109.59,112.507,107.191,110.157,131809.9278318,0
+VMI.US,D,20200413,000000,109.48,109.49,106.564,107.21,75538.236301168,0
+VMI.US,D,20200414,000000,110.038,112.337,107.41,108.743,76226.363063138,0
+VMI.US,D,20200415,000000,105.807,106.663,103.03,103.497,101381.66561274,0
+VMI.US,D,20200416,000000,103.826,105.966,102.452,103.757,133935.58655929,0
+VMI.US,D,20200417,000000,106.703,108.565,105.369,106.414,125934.22939274,0
+VMI.US,D,20200420,000000,104.463,106.604,103.617,103.797,116495.34026067,0
+VMI.US,D,20200421,000000,101.606,104.304,100.79,101.696,86980.227277567,0
+VMI.US,D,20200422,000000,104.175,104.304,101.806,102.761,150010.62954475,0
+VMI.US,D,20200423,000000,113.034,116.02,111.83,113.393,366742.43175591,0
+VMI.US,D,20200424,000000,113.413,114.139,107.549,109.311,131224.26666067,0
+VMI.US,D,20200427,000000,110.436,115.084,109.161,113.989,94117.658874346,0
+VMI.US,D,20200428,000000,116.23,118.181,114.497,114.666,140997.67580986,0
+VMI.US,D,20200429,000000,117.464,118.947,115.901,116.339,157886.41613429,0
+VMI.US,D,20200430,000000,114.567,116.08,113.015,114.229,174061.91558135,0
+VMI.US,D,20200501,000000,112.128,112.785,109.361,110.496,97603.498091915,0
+VMI.US,D,20200504,000000,109.878,111.8,107.639,111.78,198025.80449637,0
+VMI.US,D,20200505,000000,113.571,114.458,109.988,110.177,111102.83740191,0
+VMI.US,D,20200506,000000,110.326,111.272,105.688,105.817,156525.2310796,0
+VMI.US,D,20200507,000000,105.817,107.947,105.558,106.196,235845.65316005,0
+VMI.US,D,20200508,000000,106.304,108.913,106.304,108.077,268615.55549905,0
+VMI.US,D,20200511,000000,106.484,108.265,105.708,107.36,170824.20382394,0
+VMI.US,D,20200512,000000,108.285,108.285,102.791,102.89,103703.21444035,0
+VMI.US,D,20200513,000000,102.263,102.492,97.4183,98.9324,161955.90739377,0
+VMI.US,D,20200514,000000,97.1296,100.043,95.4861,99.8347,142842.05644488,0
+VMI.US,D,20200515,000000,98.8826,101.596,98.3232,98.6785,471569.75400157,0
+VMI.US,D,20200518,000000,101.616,104.553,100.89,103.965,371518.13194043,0
+VMI.US,D,20200519,000000,103.836,105.419,101.516,101.586,120843.09591878,0
+VMI.US,D,20200520,000000,103.438,103.507,101.984,102.98,203604.15180909,0
+VMI.US,D,20200521,000000,102.402,104.782,102.402,104.304,148837.29807324,0
+VMI.US,D,20200522,000000,104.095,104.423,102.234,102.91,157232.44456927,0
+VMI.US,D,20200526,000000,105.698,109.47,105.698,107.29,344093.51792325,0
+VMI.US,D,20200527,000000,109.431,111.132,107.669,111.132,277604.39968315,0
+VMI.US,D,20200528,000000,112.347,112.447,109.54,110.466,123257.06469106,0
+VMI.US,D,20200529,000000,110.356,111.73,109.321,111.082,178784.37384123,0
+VMI.US,D,20200601,000000,111.302,112.715,110.804,111.74,164138.82630437,0
+VMI.US,D,20200602,000000,113.103,113.541,111.64,112.895,204367.62091726,0
+VMI.US,D,20200603,000000,114.039,116.926,114.039,116.727,139568.18036128,0
+VMI.US,D,20200604,000000,116.06,117.961,115.334,117.833,146771.91322271,0
+VMI.US,D,20200605,000000,121.386,125.07,120.59,121.754,125946.28416813,0
+VMI.US,D,20200608,000000,122.213,124.074,120.45,120.828,93329.075650775,0
+VMI.US,D,20200609,000000,119.365,119.405,116.787,117.434,166515.62618586,0
+VMI.US,D,20200610,000000,116.906,116.906,111.889,112.049,187602.4420406,0
+VMI.US,D,20200611,000000,108.635,109.251,105.389,105.459,182634.87001441,0
+VMI.US,D,20200612,000000,108.415,108.415,101.506,104.483,255510.00551853,0
+VMI.US,D,20200615,000000,101.974,108.147,101.437,107.38,210784.77968435,0
+VMI.US,D,20200616,000000,111.909,116.667,111.78,114.039,351895.97129583,0
+VMI.US,D,20200617,000000,114.786,115.084,109.649,110.157,162518.46357873,0
+VMI.US,D,20200618,000000,108.495,111.064,108.495,109.659,204834.74346371,0
+VMI.US,D,20200619,000000,110.854,111.66,108.037,109.122,313781.78519965,0
+VMI.US,D,20200622,000000,108.087,108.087,105.279,106.294,173836.89310736,0
+VMI.US,D,20200623,000000,107.738,108.117,106.056,106.384,159715.72830006,0
+VMI.US,D,20200624,000000,105.06,105.758,102.522,103.667,179354.96654313,0
+VMI.US,D,20200625,000000,102.89,104.811,102.701,104.523,123823.63913449,0
+VMI.US,D,20200626,000000,103.557,104.861,102.562,104.493,218445.58944608,0
+VMI.US,D,20200629,000000,105.837,108.773,105.827,108.693,111854.25173468,0
+VMI.US,D,20200630,000000,108.177,111.78,108.177,111.182,133434.3088159,0
+VMI.US,D,20200701,000000,111.382,111.511,108.037,109.251,147932.18535421,0
+VMI.US,D,20200702,000000,111.442,112.546,110.376,111.232,117467.75880898,0
+VMI.US,D,20200706,000000,113.502,114.109,110.088,111.302,109684.3921641,0
+VMI.US,D,20200707,000000,114.019,116.916,113.163,114.338,180611.67687776,0
+VMI.US,D,20200708,000000,115.084,115.852,110.596,111.57,191374.58217373,0
+VMI.US,D,20200709,000000,111.162,111.302,107.728,109.181,120054.51269521,0
+VMI.US,D,20200710,000000,110.068,112.407,110.068,112.297,82673.658768715,0
+VMI.US,D,20200713,000000,113.383,113.383,110.227,110.406,167360.46502792,0
+VMI.US,D,20200714,000000,109.839,112.367,109.63,111.212,156442.85678108,0
+VMI.US,D,20200715,000000,113.502,115.512,112.337,114.975,178794.41948739,0
+VMI.US,D,20200716,000000,114.776,115.692,113.363,114.278,105046.31733196,0
+VMI.US,D,20200717,000000,114.627,115.234,114.547,114.577,88486.069636972,0
+VMI.US,D,20200720,000000,114.816,114.816,113.482,114.029,78295.766172127,0
+VMI.US,D,20200721,000000,115.732,116.827,115.065,115.572,90513.281032088,0
+VMI.US,D,20200722,000000,115.224,117.195,115.224,116.289,98064.593250665,0
+VMI.US,D,20200723,000000,119.892,127.916,119.892,122.68,270466.96808636,0
+VMI.US,D,20200724,000000,122.511,125.766,121.983,123.019,157564.95545717,0
+VMI.US,D,20200727,000000,122.361,124.183,120.63,123.277,127828.83825854,0
+VMI.US,D,20200728,000000,122.491,123.197,119.395,119.644,195178.86837458,0
+VMI.US,D,20200729,000000,120.36,122.719,119.892,121.953,169197.81371062,0
+VMI.US,D,20200730,000000,120.222,121.217,118.788,119.554,128031.76031098,0
+VMI.US,D,20200731,000000,119.206,119.206,116.558,118.599,139866.53605224,0
+VMI.US,D,20200803,000000,119.037,121.466,118.997,120.838,126773.04084711,0
+VMI.US,D,20200804,000000,120.62,122.242,120.52,121.744,126388.29259918,0
+VMI.US,D,20200805,000000,122.919,122.959,121.725,122.511,101798.55992839,0
+VMI.US,D,20200806,000000,122.311,123.506,121.535,121.635,100375.0918675,0
+VMI.US,D,20200807,000000,121.625,124.203,121.127,123.894,127788.6556739,0
+VMI.US,D,20200810,000000,124.054,127.607,124.054,126.941,104596.27238398,0
+VMI.US,D,20200811,000000,128.523,131.689,128.125,129.868,138453.1136375,0
+VMI.US,D,20200812,000000,131.281,131.559,129.011,129.538,70003.085266932,0
+VMI.US,D,20200813,000000,129.16,129.738,128.354,129.051,68381.717976685,0
+VMI.US,D,20200814,000000,127.926,128.862,126.921,127.607,103414.90439556,0
+VMI.US,D,20200817,000000,127.379,127.847,125.258,125.945,126178.33859443,0
+VMI.US,D,20200818,000000,126.453,126.453,123.874,124.372,115944.8388511,0
+VMI.US,D,20200819,000000,124.482,125.895,123.924,124.532,62375.426137538,0
+VMI.US,D,20200820,000000,122.661,124.233,122.421,123.277,91387.252248021,0
+VMI.US,D,20200821,000000,122.69,123.855,122.341,122.779,125794.59491112,0
+VMI.US,D,20200824,000000,123.954,125.408,123.337,124.88,121095.2416374,0
+VMI.US,D,20200825,000000,125.547,125.975,123.705,125.517,100274.63540589,0
+VMI.US,D,20200826,000000,125.696,126.114,123.586,124.75,81797.678423551,0
+VMI.US,D,20200827,000000,124.72,126.055,124.362,125.587,81595.760935732,0
+VMI.US,D,20200828,000000,126.005,126.005,123.486,125.726,103054.26569841,0
+VMI.US,D,20200831,000000,125.378,125.378,124.024,124.312,90785.518043028,0
+VMI.US,D,20200901,000000,123.546,126.293,123.467,126.234,88331.366686106,0
+VMI.US,D,20200902,000000,126.831,128.294,126.343,127.657,75569.377804264,0
+VMI.US,D,20200903,000000,127.567,127.936,123.088,123.377,70849.933238231,0
+VMI.US,D,20200904,000000,125.368,125.955,122.641,123.596,64329.304315685,0
+VMI.US,D,20200908,000000,122.591,122.591,119.306,120.222,99981.30253802,0
+VMI.US,D,20200909,000000,120.65,121.197,118.349,118.907,105013.16669963,0
+VMI.US,D,20200910,000000,118.997,119.306,115.702,117.473,120655.24233558,0
+VMI.US,D,20200911,000000,118.151,120.35,117.155,118.987,105218.0978813,0
+VMI.US,D,20200914,000000,119.306,122.959,119.306,122.581,113297.8110879,0
+VMI.US,D,20200915,000000,122.401,124.612,121.416,123.745,114791.59867192,0
+VMI.US,D,20200916,000000,123.735,123.865,121.923,122.889,146472.55296714,0
+VMI.US,D,20200917,000000,121.933,125.338,121.077,124.592,148242.59582056,0
+VMI.US,D,20200918,000000,124.412,125.428,122.262,122.749,219030.2460526,0
+VMI.US,D,20200921,000000,121.734,121.734,116.428,116.966,154698.93260768,0
+VMI.US,D,20200922,000000,117.394,118.261,116.996,117.493,94911.264920997,0
+VMI.US,D,20200923,000000,117.255,118.668,116.1,116.538,88949.173924954,0
+VMI.US,D,20200924,000000,116.508,117.365,115.502,116.438,71768.105297268,0
+VMI.US,D,20200925,000000,115.682,117.066,115.274,116.598,104648.50974402,0
+VMI.US,D,20200928,000000,117.743,120.65,117.743,120.142,148943.78192254,0
+VMI.US,D,20200929,000000,119.962,120.64,118.191,120.56,127992.58229095,0
+VMI.US,D,20200930,000000,121.157,123.407,121.147,121.973,177816.97811601,0
+VMI.US,D,20201001,000000,122.321,122.979,119.962,120.56,89104.881440437,0
+VMI.US,D,20201002,000000,118.877,123.656,118.121,122.769,95858.569353898,0
+VMI.US,D,20201005,000000,123.974,125.995,123.069,125.288,117133.23879185,0
+VMI.US,D,20201006,000000,126.134,130.564,124.193,128.802,200482.96954713,0
+VMI.US,D,20201007,000000,130.972,135.949,129.838,135.044,185703.81491633,0
+VMI.US,D,20201008,000000,135.641,137.9,134.884,135.751,150883.59619606,0
+VMI.US,D,20201009,000000,135.899,139.125,135.074,138.1,159765.95653086,0
+VMI.US,D,20201012,000000,137.662,139.951,137.662,138.658,60690.771276482,0
+VMI.US,D,20201013,000000,137.98,138.936,134.556,135.342,87860.225881195,0
+VMI.US,D,20201014,000000,134.755,136.287,133.302,133.74,96895.280037625,0
+VMI.US,D,20201015,000000,132.017,136.039,131.47,135.949,91145.152175561,0
+VMI.US,D,20201016,000000,136.477,137.482,134.904,135.203,64488.025525015,0
+VMI.US,D,20201019,000000,136.129,136.239,132.834,133.421,126036.69498357,0
+VMI.US,D,20201020,000000,134.735,136.019,133.998,135.054,138418.95844057,0
+VMI.US,D,20201021,000000,135.263,137.731,135.263,136.617,175663.19157928,0
+VMI.US,D,20201022,000000,137.124,146.591,136.467,144.252,231805.29427445,0
+VMI.US,D,20201023,000000,145.197,146.382,143.524,145.894,123701.08225134,0
+VMI.US,D,20201026,000000,144.889,146.273,142.49,143.704,127582.71992762,0
+VMI.US,D,20201027,000000,143.236,145.117,142.47,144.53,124860.34981823,0
+VMI.US,D,20201028,000000,141.713,143.495,138.13,138.269,166773.79929217,0
+VMI.US,D,20201029,000000,137.393,140.907,137.094,139.394,113522.83356188,0
+VMI.US,D,20201030,000000,138.608,141.435,137.89,139.414,135559.96754338,0
+VMI.US,D,20201102,000000,144.152,146.8,142.808,146.77,106755.0817438,0
+VMI.US,D,20201103,000000,147.646,151.23,147.427,150.275,144723.60597066,0
+VMI.US,D,20201104,000000,147.716,149.577,143.406,146.183,108033.89249999,0
+VMI.US,D,20201105,000000,147.417,152.255,147.368,149.866,98533.724926343,0
+VMI.US,D,20201106,000000,150.115,153.43,147.914,150.981,76392.11622478,0
+VMI.US,D,20201109,000000,155.669,161.443,151.419,151.528,104352.1631823,0
+VMI.US,D,20201110,000000,152.962,158.915,151.15,156.645,150451.63341118,0
+VMI.US,D,20201111,000000,158.228,158.556,155.908,156.974,94497.384299199,0
+VMI.US,D,20201112,000000,155.719,156.794,150.891,151.747,145194.74677557,0
+VMI.US,D,20201113,000000,153.35,156.227,150.653,153.778,213209.79866741,0
+VMI.US,D,20201116,000000,157.142,160.289,154.853,159.163,111482.56282677,0
+VMI.US,D,20201117,000000,157.073,159.811,156.426,159.233,102488.69581959,0
+VMI.US,D,20201118,000000,159.691,160.497,158.228,158.556,94798.753684003,0
+VMI.US,D,20201119,000000,158.238,159.353,155.391,156.576,83357.767272221,0
+VMI.US,D,20201120,000000,157.142,158.925,155.073,157.521,140649.09188811,0
+VMI.US,D,20201123,000000,158.467,161.244,158.467,160.378,59899.174359064,0
+VMI.US,D,20201124,000000,162.05,164.609,160.129,163.763,90790.540866108,0
+VMI.US,D,20201125,000000,163.016,163.016,159.393,162.07,77418.781262347,0
+VMI.US,D,20201127,000000,162.737,163.315,160.547,162.21,26888.176512229,0
+VMI.US,D,20201130,000000,161.274,162.16,157.919,160.079,172058.81373702,0
+VMI.US,D,20201201,000000,162.26,162.329,159.801,161.214,82226.627514589,0
+VMI.US,D,20201202,000000,160.945,162.05,158.855,161.892,73778.239093912,0
+VMI.US,D,20201203,000000,162.896,163.842,161.374,161.832,109795.89883647,0
+VMI.US,D,20201204,000000,163.026,166.719,163.026,166.32,70078.427613133,0
+VMI.US,D,20201207,000000,166.49,167.346,163.603,164.937,67233.500620581,0
+VMI.US,D,20201208,000000,164.967,166.808,164.808,165.873,104886.59155801,0
+VMI.US,D,20201209,000000,165.982,169.207,165.863,167.028,84674.751483815,0
+VMI.US,D,20201210,000000,166.5,167.754,165.276,167.236,62828.48477936,0
+VMI.US,D,20201211,000000,165.843,168.779,165.684,166.729,73653.673081527,0
+VMI.US,D,20201214,000000,168.193,168.193,164.857,165.783,137862.42964329,0
+VMI.US,D,20201215,000000,167.197,170.9,167.197,170.73,109610.05438252,0
+VMI.US,D,20201216,000000,171.298,173.021,169.964,170.631,100537.83133529,0
+VMI.US,D,20201217,000000,170.412,172.134,169.934,172.134,77689.009144054,0
+VMI.US,D,20201218,000000,172.134,173.469,169.277,169.835,291334.78885482,0
+VMI.US,D,20201221,000000,167.456,170.273,167.058,169.646,101390.70669429,0
+VMI.US,D,20201222,000000,170.084,171.388,168.361,170.302,81344.619781729,0
+VMI.US,D,20201223,000000,171.208,171.398,169.257,169.287,90553.463616729,0
+VMI.US,D,20201224,000000,170.193,170.193,168.719,169.437,20952.204196203,0
+VMI.US,D,20201228,000000,170.7,171.398,168.222,168.611,89759.857570078,0
+VMI.US,D,20201229,000000,169.536,169.885,167.356,168.551,63844.09960615,0
+VMI.US,D,20201230,000000,169.745,172.572,169.745,171.696,81175.852926239,0
+VMI.US,D,20201231,000000,171.596,173.617,170.392,172.264,65107.841893096,0
+VMI.US,D,20210104,000000,173.309,174.663,167.933,170.562,93152.272278357,0
+VMI.US,D,20210105,000000,169.427,174.424,169.427,173.429,67112.952866659,0
+VMI.US,D,20210106,000000,176.604,188.35,176.604,186.638,208058.39131649,0
+VMI.US,D,20210107,000000,187.693,192.023,185.135,191.525,145985.33912838,0
+VMI.US,D,20210108,000000,192.253,192.253,187.096,188.659,152007.70400138,0
+VMI.US,D,20210111,000000,186.957,196.951,186.957,196.563,150719.85216365,0
+VMI.US,D,20210112,000000,197.538,206.378,197.538,203.053,237321.35858099,0
+VMI.US,D,20210113,000000,203.202,206.806,201.829,206.209,308389.28234088,0
+VMI.US,D,20210114,000000,206.209,209.145,204.327,205.153,219157.82575884,0
+VMI.US,D,20210115,000000,203.192,204.875,198.354,204.417,137812.20141249,0
+VMI.US,D,20210119,000000,205.531,211.724,205.213,211.594,220600.38054743,0
+VMI.US,D,20210120,000000,212.818,214.003,208.329,208.698,265030.2643845,0
+VMI.US,D,20210121,000000,208.548,210.459,203.66,205.741,105947.41179252,0
+VMI.US,D,20210122,000000,204.536,206.318,202.157,205.561,155910.43753459,0
+VMI.US,D,20210125,000000,205.393,207.96,201.988,205.811,146532.82684411,0
+VMI.US,D,20210126,000000,206.269,206.269,199.022,199.44,86385.525024887,0
+VMI.US,D,20210127,000000,195.179,198.374,190.152,191.575,190385.08602696,0
+VMI.US,D,20210128,000000,193.238,193.427,190.072,192.681,139747.99742754,0
+VMI.US,D,20210129,000000,192.023,192.023,188.221,189.973,148590.17517771,0
+VMI.US,D,20210201,000000,192.033,192.591,189.456,192.113,206168.80527377,0
+VMI.US,D,20210202,000000,194.642,201.988,192.929,201.978,176287.02620582,0
+VMI.US,D,20210203,000000,201.511,205.571,200.853,203.512,168959.73189662,0
+VMI.US,D,20210204,000000,205.851,205.851,202.874,205.383,114484.20189941,0
+VMI.US,D,20210205,000000,207.045,209.464,204.078,209.175,135878.41452666,0
+VMI.US,D,20210208,000000,211.425,217.05,210.709,216.671,146803.05472581,0
+VMI.US,D,20210209,000000,217.836,217.836,214.601,215.755,166339.82737805,0
+VMI.US,D,20210210,000000,216.661,218.562,213.525,217.726,159002.48742268,0
+VMI.US,D,20210211,000000,219.269,220.792,217.686,219.817,194724.80516815,0
+VMI.US,D,20210212,000000,219.329,222.026,218.274,221.558,107901.28997067,0
+VMI.US,D,20210216,000000,222.016,226.038,221.35,223.351,145465.9792219,0
+VMI.US,D,20210217,000000,221.778,222.763,219.011,221.888,215018.01497624,0
+VMI.US,D,20210218,000000,220.245,224.525,218.662,221.121,444080.84784897,0
+VMI.US,D,20210219,000000,221.27,233.225,219.269,227.8,613822.13101685,0
+VMI.US,D,20210222,000000,224.993,233.106,220.593,226.894,253585.25971425,0
+VMI.US,D,20210223,000000,224.863,227.382,219.419,227.034,112200.82652721,0
+VMI.US,D,20210224,000000,227.452,234.699,223.829,234.38,190838.14466878,0
+VMI.US,D,20210225,000000,233.653,235.336,229.005,233.613,280005.30911541,0
+VMI.US,D,20210226,000000,234.191,235.654,229.473,232.917,260481.59580319,0
+VMI.US,D,20210301,000000,236.341,242.871,235.674,240.89,199672.28590202,0
+VMI.US,D,20210302,000000,241.418,241.418,235.884,237.167,218897.64352329,0
+VMI.US,D,20210303,000000,237.387,240.254,233.703,234.161,167734.16306508,0
+VMI.US,D,20210304,000000,232.22,233.365,220.922,223.918,182088.3868633,0
+VMI.US,D,20210305,000000,227.322,230.209,219.219,230.01,168034.52788526,0
+VMI.US,D,20210308,000000,230.916,240.064,229.433,239.338,200415.66371786,0
+VMI.US,D,20210309,000000,241.328,242.741,234.171,234.669,115978.99404804,0
+VMI.US,D,20210310,000000,235.087,240.741,234.579,240.164,116567.66891302,0
+VMI.US,D,20210311,000000,242.741,245.112,240.342,242.125,103037.18809993,0
+VMI.US,D,20210312,000000,241.617,245.151,241.448,244.713,134690.01458592,0
+VMI.US,D,20210315,000000,244.723,244.832,239.835,244.484,111090.78262652,0
+VMI.US,D,20210316,000000,244.544,247.789,242.045,243.688,120484.46635087,0
+VMI.US,D,20210317,000000,244.026,244.275,239.766,241.488,173369.77056091,0
+VMI.US,D,20210318,000000,241.945,244.742,237.555,238.681,144446.34613665,0
+VMI.US,D,20210319,000000,237.287,239.298,234.579,236.441,350265.56292404,0
+VMI.US,D,20210322,000000,236.142,236.142,230.796,233.623,134612.66311049,0
+VMI.US,D,20210323,000000,231.304,231.812,225.063,226.456,106557.18251445,0
+VMI.US,D,20210324,000000,228.099,234.012,226.486,228.069,79391.746168197,0
+VMI.US,D,20210325,000000,227.004,234.5,224.485,233.285,102315.91070564,0
+VMI.US,D,20210326,000000,235.724,239.776,233.345,239.616,113851.32619133,0
+VMI.US,D,20210329,000000,240.582,242.363,232.678,232.887,107720.46833979,0
+VMI.US,D,20210330,000000,232.539,235.684,228.795,234.948,135433.39240177,0
+VMI.US,D,20210331,000000,236.54,239.726,232.797,234.549,105810.79100475,0
+VMI.US,D,20210401,000000,237.167,239.407,235.644,238.521,101679.01673908,0
+VMI.US,D,20210405,000000,241.408,241.408,236.909,237.795,93088.984707548,0
+VMI.US,D,20210406,000000,238.323,241.557,236.65,237.645,136312.38644078,0
+VMI.US,D,20210407,000000,236.909,236.909,230.348,230.906,118613.96703585,0
+VMI.US,D,20210408,000000,230.169,230.338,227.004,229.662,174951.95983114,0
+VMI.US,D,20210409,000000,230.677,233.633,227.92,233.235,103750.42897731,0
+VMI.US,D,20210412,000000,233.643,234.709,231.484,232.21,92411.908156355,0
+VMI.US,D,20210413,000000,232.767,232.767,226.844,229.681,68410.850350549,0
+VMI.US,D,20210414,000000,230.348,233.375,230.348,231.981,41785.869767716,0
+VMI.US,D,20210415,000000,232.767,232.767,227.651,228.735,178593.50656419,0
+VMI.US,D,20210416,000000,231.752,236.232,231.672,234.559,95442.679602869,0
+VMI.US,D,20210419,000000,235.246,235.564,230.786,233.205,80866.447024507,0
+VMI.US,D,20210420,000000,231.533,233.613,226.287,227.372,106843.48343001,0
+VMI.US,D,20210421,000000,226.436,236.152,226.436,235.604,151021.22154845,0
+VMI.US,D,20210422,000000,232.797,235.854,224.037,229.901,225282.65622267,0
+VMI.US,D,20210423,000000,233.017,240.492,232.021,239.089,113981.91959141,0
+VMI.US,D,20210426,000000,241.408,243.618,240.004,240.323,67432.404414551,0
+VMI.US,D,20210427,000000,240.93,242.871,240.024,242.334,75161.524570163,0
+VMI.US,D,20210428,000000,243.469,245.22,241.886,243.239,78043.620453508,0
+VMI.US,D,20210429,000000,245.35,245.35,240.452,243.847,88325.33929841,0
+VMI.US,D,20210430,000000,242.245,244.494,240.204,243.608,205212.45975933,0
+VMI.US,D,20210503,000000,246.365,248.456,243.737,245.002,139952.92860922,0
+VMI.US,D,20210504,000000,243.329,247.729,242.264,247.619,73674.768938462,0
+VMI.US,D,20210505,000000,250.835,250.835,248.077,249.998,54964.752965203,0
+VMI.US,D,20210506,000000,251.492,256.669,249.66,252.925,176002.73441949,0
+VMI.US,D,20210507,000000,251.104,258.788,251.104,258.58,114512.32970866,0
+VMI.US,D,20210510,000000,259.236,261.606,253.304,253.354,192723.71245305,0
+VMI.US,D,20210511,000000,249.7,256.897,249.7,256.399,129038.33405622,0
+VMI.US,D,20210512,000000,255.812,256.847,242.314,243.379,193181.79391795,0
+VMI.US,D,20210513,000000,244.534,251.721,244.534,248.008,125034.13949679,0
+VMI.US,D,20210514,000000,250.596,254.11,249.55,250.726,90244.057714997,0
+VMI.US,D,20210517,000000,249.432,256.777,247.371,255.981,100535.82220606,0
+VMI.US,D,20210518,000000,256.449,258.51,248.307,248.715,80863.433330658,0
+VMI.US,D,20210519,000000,245.947,245.947,240.722,244.384,159435.45477219,0
+VMI.US,D,20210520,000000,243.409,243.409,239.517,240.552,161598.28239047,0
+VMI.US,D,20210521,000000,243.131,245.4,239.865,241.318,278256.36211893,0
+VMI.US,D,20210524,000000,243.618,247.291,241.239,242.911,94764.59848706,0
+VMI.US,D,20210525,000000,243.071,244.325,240.83,243.19,119083.09871153,0
+VMI.US,D,20210526,000000,243.598,247.57,242.105,245.141,115387.30548921,0
+VMI.US,D,20210527,000000,247.779,248.665,243.827,244.812,216307.8759432,0
+VMI.US,D,20210528,000000,245.828,246.495,239.736,244.742,156387.6057272,0
+VMI.US,D,20210601,000000,247.371,254.598,246.236,252.368,132160.52088279,0
+VMI.US,D,20210602,000000,252.637,254.16,247.171,248.635,170702.6515054,0
+VMI.US,D,20210603,000000,246.803,250.208,245.49,249.82,127120.62020426,0
+VMI.US,D,20210604,000000,251.671,252.537,246.375,249.392,94737.475242427,0
+VMI.US,D,20210607,000000,249.63,249.63,241.856,243.489,165135.35440345,0
+VMI.US,D,20210608,000000,243.041,243.229,240.124,240.124,161966.95760455,0
+VMI.US,D,20210609,000000,239.696,241,236.282,237.516,231962.00635455,0
+VMI.US,D,20210610,000000,239.308,240.064,230.189,231.036,145632.73694815,0
+VMI.US,D,20210611,000000,232.608,235.366,230.508,232.897,133800.97490075,0
+VMI.US,D,20210614,000000,232.947,233.056,229.711,230.906,110680.92026318,0
+VMI.US,D,20210615,000000,231.374,233.155,230.428,232.987,92773.55141812,0
+VMI.US,D,20210616,000000,231.722,231.722,227.731,228.288,102276.73268561,0
+VMI.US,D,20210617,000000,228.347,228.905,218.731,221.469,150576.19942356,0
+VMI.US,D,20210618,000000,218.194,220.245,216.263,217.438,227964.84374743,0
+VMI.US,D,20210621,000000,218.254,226.456,218.254,225.938,116211.04847434,0
+VMI.US,D,20210622,000000,225.72,226.834,223.022,225.311,99350.435959163,0
+VMI.US,D,20210623,000000,225.023,227.452,223.967,225.282,67289.756239078,0
+VMI.US,D,20210624,000000,227.422,230.08,225.361,228.815,92019.123391493,0
+VMI.US,D,20210625,000000,229.851,233.693,229.851,233.345,227413.33777323,0
+VMI.US,D,20210628,000000,234.201,234.201,227.173,228.925,102367.14350105,0
+VMI.US,D,20210629,000000,229.851,231.682,227.701,227.86,89602.140925364,0
+VMI.US,D,20210630,000000,226.854,234.231,226.118,233.465,102720.75024589,0
+VMI.US,D,20210701,000000,235.525,236.361,232.927,233.425,89724.697808517,0
+VMI.US,D,20210702,000000,233.823,233.823,230.468,231.573,84042.880340342,0
+VMI.US,D,20210706,000000,231.434,231.434,224.734,227.482,105371.79626756,0
+VMI.US,D,20210707,000000,226.346,230.189,226.346,228.965,83700.323806282,0
+VMI.US,D,20210708,000000,225.182,227.969,222.773,224.317,67624.276256211,0
+VMI.US,D,20210709,000000,227.959,231.184,227.959,230.279,59614.882572732,0
+VMI.US,D,20210712,000000,227.969,232.977,226.984,232.967,98673.359407969,0
+VMI.US,D,20210713,000000,231.474,231.971,228.975,229.065,73421.618655227,0
+VMI.US,D,20210714,000000,230.667,231.832,226.008,227.203,61092.597122888,0
+VMI.US,D,20210715,000000,225.511,226.764,221.24,223.799,107687.31770747,0
+VMI.US,D,20210716,000000,226.327,226.327,221.061,221.37,95158.387816536,0
+VMI.US,D,20210719,000000,217.886,219.557,214.123,218.453,92288.346708585,0
+VMI.US,D,20210720,000000,219.797,227.074,219.797,224.993,117821.36555381,0
+VMI.US,D,20210721,000000,227.382,229.96,226.356,227.183,89088.808406581,0
+VMI.US,D,20210722,000000,226.048,230.996,221.519,226.696,200484.97867636,0
+VMI.US,D,20210723,000000,229.761,231.096,227.034,230.548,119195.60994852,0
+VMI.US,D,20210726,000000,230.786,232.031,226.964,227.252,92584.693270309,0
+VMI.US,D,20210727,000000,225.889,228.567,223.241,226.346,82510.919300921,0
+VMI.US,D,20210728,000000,226.784,232.787,224.645,229.99,97180.576388573,0
+VMI.US,D,20210729,000000,232.578,234.639,229.851,233.215,59634.973865052,0
+VMI.US,D,20210730,000000,231.912,235.754,231.912,234.36,72090.570539008,0
+VMI.US,D,20210802,000000,235.953,240.95,230.796,231.184,74259.425544983,0
+VMI.US,D,20210803,000000,232.22,236.67,227.969,235.276,72588.834588552,0
+VMI.US,D,20210804,000000,233.593,235.644,232.071,232.419,66309.301173848,0
+VMI.US,D,20210805,000000,234.778,236.68,233.445,235.117,46069.333290399,0
+VMI.US,D,20210806,000000,238.491,240.572,236.112,236.769,46379.743756748,0
+VMI.US,D,20210809,000000,237.038,241.518,234.42,238.869,73869.65447397,0
+VMI.US,D,20210810,000000,238.333,244.225,238.333,242.961,117230.6815596,0
+VMI.US,D,20210811,000000,244.126,244.812,241.169,243.737,89537.848789938,0
+VMI.US,D,20210812,000000,245.29,245.29,242.015,242.871,70477.23976569,0
+VMI.US,D,20210813,000000,243.329,243.419,238.979,240.034,152458.75351397,0
+VMI.US,D,20210816,000000,238.273,242.891,237.367,240.582,54015.43940307,0
+VMI.US,D,20210817,000000,239.119,239.477,232.26,235.196,46634.903169215,0
+VMI.US,D,20210818,000000,234.848,237.167,232.967,233.355,63782.821164573,0
+VMI.US,D,20210819,000000,231.593,234.519,230.408,233.205,45415.361725375,0
+VMI.US,D,20210820,000000,233.972,236.022,231.454,235.007,35814.737690129,0
+VMI.US,D,20210823,000000,236.292,237.535,235.564,237.297,40815.460348646,0
+VMI.US,D,20210824,000000,238.123,240.96,237.535,240.672,47838.3715792,0
+VMI.US,D,20210825,000000,241.298,243.479,240.82,241.657,61338.715453811,0
+VMI.US,D,20210826,000000,242.095,242.095,237.715,238.959,43704.588184302,0
+VMI.US,D,20210827,000000,240.084,243.309,239.576,242.683,55619.729094844,0
+VMI.US,D,20210830,000000,243.051,246.256,242.781,245.28,43871.345910561,0
+VMI.US,D,20210831,000000,246.186,249.063,244.634,246.136,131922.4390688,0
+VMI.US,D,20210901,000000,246.763,247.241,239.964,240.342,99375.550074564,0
+VMI.US,D,20210902,000000,241.697,245.36,240.274,244.524,74930.47470848,0
+VMI.US,D,20210903,000000,244.086,244.265,240.352,242.105,53852.699935275,0
+VMI.US,D,20210907,000000,240.333,242.901,240.014,241.139,57117.534937321,0
+VMI.US,D,20210908,000000,240.791,244.076,237.973,238.273,55022.013148316,0
+VMI.US,D,20210909,000000,237.565,240.442,236.61,239.099,79969.370822405,0
+VMI.US,D,20210910,000000,239.974,242.991,238.939,240.294,89074.744501956,0
+VMI.US,D,20210913,000000,241.637,243.389,240.084,241.657,96607.974557445,0
+VMI.US,D,20210914,000000,242.693,245.37,240.482,245.052,134668.91872898,0
+VMI.US,D,20210915,000000,243.897,247.939,243.399,247.799,126978.97659339,0
+VMI.US,D,20210916,000000,247.719,247.719,240.96,241.528,113188.31354475,0
+VMI.US,D,20210917,000000,241.597,241.597,235.844,237.526,280140.92533858,0
+VMI.US,D,20210920,000000,233.135,233.952,229.691,232.598,98910.436657348,0
+VMI.US,D,20210921,000000,235.196,235.196,228.577,229.911,117164.38029493,0
+VMI.US,D,20210922,000000,233.175,234.968,231.284,232.569,91588.165171223,0
+VMI.US,D,20210923,000000,233.903,239.308,233.425,236.312,79658.960356058,0
+VMI.US,D,20210924,000000,235.874,238.093,235.874,237.456,45557.005336232,0
+VMI.US,D,20210927,000000,237.645,240.672,235.296,237.895,71706.826855691,0
+VMI.US,D,20210928,000000,238.303,242.811,235.744,236.53,97640.666982707,0
+VMI.US,D,20210929,000000,237.267,239.387,234.629,236.002,61737.527606369,0
+VMI.US,D,20210930,000000,237.825,237.825,230.558,233.037,162518.46357873,0
+VMI.US,D,20211001,000000,234.529,238.362,229.95,236.849,94682.224188546,0
+VMI.US,D,20211004,000000,236.889,239.736,232.767,234.549,59115.613958573,0
+VMI.US,D,20211005,000000,236.162,238.073,232.907,235.914,58874.518450729,0
+VMI.US,D,20211006,000000,233.056,234.549,227.939,233.962,66270.123153824,0
+VMI.US,D,20211007,000000,236.082,239.168,236.082,237.585,98249.433140011,0
+VMI.US,D,20211008,000000,237.118,240.612,235.107,239.338,52724.573871492,0
+VMI.US,D,20211011,000000,238.919,239.357,227.949,228.337,55831.692228823,0
+VMI.US,D,20211012,000000,229.761,231.762,227.969,230.996,57869.953834715,0
+VMI.US,D,20211013,000000,231.642,231.812,229.134,231.066,35922.226104043,0
+VMI.US,D,20211014,000000,233.653,238.313,233.653,236.988,39712.448400263,0
+VMI.US,D,20211015,000000,239.845,243.229,238.85,240.732,53747.220650594,0
+VMI.US,D,20211018,000000,240.472,241.936,238.879,241.03,58656.527929054,0
+VMI.US,D,20211019,000000,242.115,243.996,239.885,242.563,38473.820228718,0
+VMI.US,D,20211020,000000,243.001,245.46,242.155,243.499,67430.39528532,0
+VMI.US,D,20211021,000000,239.855,240.244,228.069,229.681,175137.8042851,0
+VMI.US,D,20211022,000000,230.926,236.46,229.293,229.592,100582.0321784,0
+VMI.US,D,20211025,000000,229.243,232.519,228.955,230.786,100301.75865052,0
+VMI.US,D,20211026,000000,231.742,231.742,223.191,223.4,118182.00425096,0
+VMI.US,D,20211027,000000,223.43,228.179,222.256,222.385,114609.77247642,0
+VMI.US,D,20211028,000000,224.027,230.746,224.027,230.598,148072.82440046,0
+VMI.US,D,20211029,000000,230.378,237.665,230.378,236.849,149903.14113083,0
+VMI.US,D,20211101,000000,237.865,245.42,236.102,245.19,111234.43536661,0
+VMI.US,D,20211102,000000,245.052,245.997,241.02,241.796,55196.807391502,0
+VMI.US,D,20211103,000000,241.07,242.643,238.233,241.786,56887.489640254,0
+VMI.US,D,20211104,000000,243.339,245.28,241.159,244.673,93174.372699909,0
+VMI.US,D,20211105,000000,246.783,251.701,244.992,250.765,84080.049231135,0
+VMI.US,D,20211108,000000,253.702,257.455,252.209,256.34,83801.784832499,0
+VMI.US,D,20211109,000000,256.977,260.381,256.977,259.934,95356.287045891,0
+VMI.US,D,20211110,000000,259.476,260.471,254.688,256.419,76194.216995425,0
+VMI.US,D,20211111,000000,256.977,257.375,252.597,253.135,37569.712074306,0
+VMI.US,D,20211112,000000,253.025,254.538,251.104,252.039,44042.121895283,0
+VMI.US,D,20211115,000000,254.418,254.418,249.014,249.77,81106.537967733,0
+VMI.US,D,20211116,000000,249.063,250.855,247.809,248.008,89916.569650176,0
+VMI.US,D,20211117,000000,247.291,248.744,244.534,248.585,102766.96021823,0
+VMI.US,D,20211118,000000,249.232,251.263,247.013,248.944,56111.965756691,0
+VMI.US,D,20211119,000000,247.579,254.25,247.579,253.572,86276.027481742,0
+VMI.US,D,20211122,000000,254.797,257.315,252.089,252.329,52148.958346516,0
+VMI.US,D,20211123,000000,252.179,254.638,248.117,253.413,74614.036854436,0
+VMI.US,D,20211124,000000,253.822,253.822,250.666,251.621,42227.878198762,0
+VMI.US,D,20211126,000000,243.319,245.758,238.093,241.627,33993.462041296,0
+VMI.US,D,20211129,000000,245.092,245.092,240.432,241.955,52603.021552954,0
+VMI.US,D,20211130,000000,239.606,240.8,236.022,236.919,122498.61840597,0
+VMI.US,D,20211201,000000,242.443,244.703,237.895,237.895,89722.688679285,0
+VMI.US,D,20211202,000000,238.86,245.18,237.993,244.812,61630.039192455,0
+VMI.US,D,20211203,000000,246.465,246.465,240.412,243.269,77912.022488809,0
+VMI.US,D,20211206,000000,246.226,251.253,243.459,248.456,137034.6683997,0
+VMI.US,D,20211207,000000,250.616,258.112,250.616,255.344,84184.523951201,0
+VMI.US,D,20211208,000000,257.216,261.049,254.05,259.386,85818.950581455,0
+VMI.US,D,20211209,000000,257.694,259.306,250.536,250.566,63322.730570439,0
+VMI.US,D,20211210,000000,252.637,253.832,249.222,252.677,52237.360032725,0
+VMI.US,D,20211213,000000,251.462,254.946,250.596,250.656,81525.441412611,0
+VMI.US,D,20211214,000000,249.64,252.259,243.976,244.464,125834.77749575,0
+VMI.US,D,20211215,000000,245.768,248.267,240.542,245.022,75098.236999354,0
+VMI.US,D,20211216,000000,244.812,248.536,241.169,241.896,68151.672679618,0
+VMI.US,D,20211217,000000,241.249,243.628,236.242,236.242,320682.13954705,0
+VMI.US,D,20211220,000000,232.827,234.768,226.426,230.806,97741.123444309,0
+VMI.US,D,20211221,000000,233.853,240.234,233.853,239.467,84087.081183447,0
+VMI.US,D,20211222,000000,239.069,243.051,238.969,241.318,48160.836820941,0
+VMI.US,D,20211223,000000,241.518,244.772,241.498,243.131,36849.439244624,0
+VMI.US,D,20211227,000000,243.379,245.122,242.623,244.932,56315.892373742,0
+VMI.US,D,20211228,000000,244.932,248.107,244.932,246.993,29375.47850148,0
+VMI.US,D,20211229,000000,246.773,249.959,246.535,248.944,32737.756271279,0
+VMI.US,D,20211230,000000,249.9,251.253,246.973,247.161,35410.902714491,0
+VMI.US,D,20211231,000000,247.988,249.392,246.644,248.794,31959.218693868,0
+VMI.US,D,20220103,000000,250.018,252.109,247.231,248.117,53950.142703029,0
+VMI.US,D,20220104,000000,248.117,252.239,248.067,249.73,44858.832928103,0
+VMI.US,D,20220105,000000,251.193,252.737,243.239,243.727,47237.641938823,0
+VMI.US,D,20220106,000000,245.042,245.042,241.02,242.683,57878.994916259,0
+VMI.US,D,20220107,000000,241.965,244.802,235.694,238.661,83593.839956985,0
+VMI.US,D,20220110,000000,236.45,237.535,233.415,236.819,44905.042900439,0
+VMI.US,D,20220111,000000,237.555,239.517,235.406,239.308,54551.876908021,0
+VMI.US,D,20220112,000000,241.01,242.145,237.257,238.243,63135.881551861,0
+VMI.US,D,20220113,000000,239.855,242.353,238.333,240.014,53739.184133666,0
+VMI.US,D,20220114,000000,238.76,239.806,237.048,238.78,79472.111337479,0
+VMI.US,D,20220118,000000,235.594,237.575,229.771,233.295,78846.267581702,0
+VMI.US,D,20220119,000000,232.519,235.764,231.852,233.962,83029.274642785,0
+VMI.US,D,20220120,000000,233.893,236.302,228.387,228.547,84347.263418995,0
+VMI.US,D,20220121,000000,226.844,231.792,222.644,222.773,60538.077454848,0
+VMI.US,D,20220124,000000,218.801,228.347,215.626,227.432,86632.647920427,0
+VMI.US,D,20220125,000000,223.321,223.321,212.55,213.714,120192.1380476,0
+VMI.US,D,20220126,000000,216.661,218.741,208.468,211.425,159199.38208743,0
+VMI.US,D,20220127,000000,214.252,215.367,206.408,206.786,82061.878917563,0
+VMI.US,D,20220128,000000,207.105,211.972,201.918,211.952,94753.548276283,0
+VMI.US,D,20220131,000000,210.977,215.865,210.977,215.755,104580.19935013,0
+VMI.US,D,20220201,000000,217.527,218.761,211.674,214.651,86826.528891317,0
+VMI.US,D,20220202,000000,215.675,215.905,210.987,212.55,101798.55992839,0
+VMI.US,D,20220203,000000,210.659,213.456,210.261,210.877,70154.774523949,0
+VMI.US,D,20220204,000000,210.399,213.018,208.558,209.583,42352.444211148,0
+VMI.US,D,20220207,000000,208.688,210.807,207.095,208.18,56448.494903056,0
+VMI.US,D,20220208,000000,207.822,213.028,207.552,212.082,84951.006753219,0
+VMI.US,D,20220209,000000,215.954,220.175,214.212,218.801,106944.94445623,0
+VMI.US,D,20220210,000000,216.512,219.389,214.043,215.227,73275.956785905,0
+VMI.US,D,20220211,000000,216.661,217.298,210.927,212.988,61154.880129081,0
+VMI.US,D,20220214,000000,214.381,218.533,212.34,214.631,92164.785260815,0
+VMI.US,D,20220215,000000,217.746,223.181,216.92,222.186,85515.572067419,0
+VMI.US,D,20220216,000000,220.663,225.321,219.279,222.922,69693.679365199,0
+VMI.US,D,20220217,000000,224.515,225.54,218.324,219.489,114494.24754557,0
+VMI.US,D,20220218,000000,220.593,220.593,214.133,214.571,90995.472047775,0
+VMI.US,D,20220222,000000,213.226,216.004,211.604,213.685,80202.429813321,0
+VMI.US,D,20220223,000000,215.755,215.755,207.632,208.498,67231.491491349,0
+VMI.US,D,20220224,000000,204.387,214.341,204.268,213.366,94481.311265343,0
+VMI.US,D,20220225,000000,213.535,217.288,211.017,216.641,86493.0134388,0
+VMI.US,D,20220228,000000,215.187,216.611,212.122,214.979,114949.31531662,0
+VMI.US,D,20220301,000000,214.531,216.502,205.751,207.384,105088.50904583,0
+VMI.US,D,20220302,000000,208.747,217.566,208.747,216.691,122878.34383083,0
+VMI.US,D,20220303,000000,217.518,219.508,214.173,217.478,91625.334062016,0
+VMI.US,D,20220304,000000,214.441,215.427,212.69,214.003,110630.69203238,0
+VMI.US,D,20220307,000000,213.525,216.323,212.142,215.626,180567.47603466,0
+VMI.US,D,20220308,000000,217.298,223.291,215.675,221.061,155864.22756226,0
+VMI.US,D,20220309,000000,225.799,227.084,223.151,224.565,123899.98604531,0
+VMI.US,D,20220310,000000,222.843,228.308,222.474,227.392,127982.5366448,0
+VMI.US,D,20220311,000000,229.433,232.757,226.446,226.726,71150.29805842,0
+VMI.US,D,20220314,000000,227.969,229.243,223.281,224.595,85644.156338269,0
+VMI.US,D,20220315,000000,225.968,228.647,223.341,228.328,97361.398019456,0
+VMI.US,D,20220316,000000,229.572,234.519,229.572,234.022,136787.54550415,0
+VMI.US,D,20220317,000000,232.509,238.651,231.474,237.157,96700.394502118,0
+VMI.US,D,20220318,000000,237.177,241.547,232.369,240.712,263422.96099888,0
+VMI.US,D,20220321,000000,241.288,245.012,240.234,243.329,123572.49798049,0
+VMI.US,D,20220322,000000,245.062,250.068,242.791,246.853,125546.46745096,0
+VMI.US,D,20220323,000000,245.589,245.828,240.362,241.05,90314.377238118,0
+VMI.US,D,20220324,000000,241.876,241.876,239.049,240.87,71720.890760315,0
+VMI.US,D,20220325,000000,242.353,242.353,239.233,241.975,109167.04138685,0
+VMI.US,D,20220328,000000,242.503,242.503,239.318,241.916,64414.692308046,0
+VMI.US,D,20220329,000000,243.887,246.858,238.571,241.288,164491.42848459,0
+VMI.US,D,20220330,000000,240.294,241.07,236.5,236.829,62200.631894351,0
+VMI.US,D,20220331,000000,237.337,240.039,237.337,237.516,101879.92966229,0
+VMI.US,D,20220401,000000,239.158,245.31,237.421,245.141,158824.67948565,0
+VMI.US,D,20220404,000000,244.594,248.277,242.453,242.791,129746.55211051,0
+VMI.US,D,20220405,000000,241.846,242.105,232.423,232.747,113001.46452617,0
+VMI.US,D,20220406,000000,232.569,232.569,228.009,229.741,87687.440767241,0
+VMI.US,D,20220407,000000,228.189,236.386,226.921,236.042,133839.14835616,0
+VMI.US,D,20220408,000000,235.127,238.929,234.51,236.73,91366.156391084,0
+VMI.US,D,20220411,000000,235.694,239.437,234.828,238.083,86133.379306268,0
+VMI.US,D,20220412,000000,239.377,244.235,239.178,240.702,110514.16253693,0
+VMI.US,D,20220413,000000,241.518,243.683,240.955,241.567,57867.944705483,0
+VMI.US,D,20220414,000000,241.567,242.951,239.576,239.616,59057.349210844,0
+VMI.US,D,20220418,000000,238.323,241.916,237.993,239.935,55014.981196004,0
+VMI.US,D,20220419,000000,240.572,245.658,240.512,245.122,64680.90193129,0
+VMI.US,D,20220420,000000,248.067,252.059,247.171,247.171,84605.43652531,0
+VMI.US,D,20220421,000000,264.672,275.741,258.758,263.408,323665.69645661,0
+VMI.US,D,20220422,000000,263.796,267.439,259.466,263,180810.58067173,0
+VMI.US,D,20220425,000000,262.283,262.83,252.408,262.402,157902.48916815,0
+VMI.US,D,20220426,000000,260.023,261.417,253.324,253.732,121524.19072844,0
+VMI.US,D,20220427,000000,253.483,257.724,251.243,251.581,134919.05531837,0
+VMI.US,D,20220428,000000,251.044,253.552,248.401,251.323,155188.15557568,0
+VMI.US,D,20220429,000000,250.855,254.633,246.639,247.679,117983.10045699,0
+VMI.US,D,20220502,000000,246.803,250.068,243.966,250.048,118229.21878791,0
+VMI.US,D,20220503,000000,248.446,252.567,247.251,252.019,105427.04732143,0
+VMI.US,D,20220504,000000,252.766,258.69,251.258,258.042,81511.377507987,0
+VMI.US,D,20220505,000000,256.817,256.817,248.327,251.163,55725.208379526,0
+VMI.US,D,20220506,000000,251.213,251.611,246.266,251.143,88611.640213974,0
+VMI.US,D,20220509,000000,246.943,249.82,241.478,243.319,69786.099309873,0
+VMI.US,D,20220510,000000,246.395,246.395,234.34,238.969,89848.259256287,0
+VMI.US,D,20220511,000000,238.601,247.391,238.601,240.204,127800.7104493,0
+VMI.US,D,20220512,000000,238.711,242.29,234.191,239.278,92078.392703838,0
+VMI.US,D,20220513,000000,240.582,245.908,238.82,240.512,231571.23071892,0
+VMI.US,D,20220516,000000,240.527,247.619,237.407,246.634,95295.008604315,0
+VMI.US,D,20220517,000000,250.636,251.408,246.156,251.134,129695.3193151,0
+VMI.US,D,20220518,000000,251.353,255.145,244.782,247.441,127553.58755375,0
+VMI.US,D,20220519,000000,245.102,248.994,240.124,246.973,151567.70469957,0
+VMI.US,D,20220520,000000,247.609,248.092,241.717,246.783,111643.29316533,0
+VMI.US,D,20220523,000000,246.873,253.523,246.873,252.985,63756.702484557,0
+VMI.US,D,20220524,000000,250.855,251.969,247.689,251.482,89822.140576271,0
+VMI.US,D,20220525,000000,249.86,257.967,249.86,255.414,76231.385886218,0
+VMI.US,D,20220526,000000,257.933,260.809,255.683,257.047,71356.233804703,0
+VMI.US,D,20220527,000000,257.823,263.298,257.823,263.298,52885.304210054,0
+VMI.US,D,20220531,000000,261.705,261.705,254.688,255.583,124959.80171521,0
+VMI.US,D,20220601,000000,257.574,257.574,247.719,251.293,118532.59730195,0
+VMI.US,D,20220602,000000,252.497,258.729,250.118,258.112,72823.902708698,0
+VMI.US,D,20220603,000000,257.734,260.67,256.589,259.944,73033.856713446,0
+VMI.US,D,20220606,000000,261.974,262.8,259.396,260.68,67244.550831358,0
+VMI.US,D,20220607,000000,257.704,262.474,256.957,261.487,88911.000469546,0
+VMI.US,D,20220608,000000,260.202,260.202,254.688,256.33,54411.23786178,0
+VMI.US,D,20220609,000000,253.085,257.211,252.841,253.144,54347.95029097,0
+VMI.US,D,20220610,000000,248.595,249.128,244.205,245.678,67736.787493204,0
+VMI.US,D,20220613,000000,240.572,240.572,234.091,234.41,70939.339489057,0
+VMI.US,D,20220614,000000,233.933,235.515,231.219,234.4,89471.547525282,0
+VMI.US,D,20220615,000000,237.128,237.128,231.409,233.952,99678.928588599,0
+VMI.US,D,20220616,000000,229.313,229.313,219.307,219.617,109173.06877454,0
+VMI.US,D,20220617,000000,221.39,224.425,216.059,217.01,206340.58582311,0
+VMI.US,D,20220621,000000,219.657,226.113,217.413,222.176,99759.29375788,0
+VMI.US,D,20220622,000000,218.343,221.814,217.856,220.125,96584.869571276,0
+VMI.US,D,20220623,000000,219.806,221.442,214.607,217.68,68256.73025122,0
+VMI.US,D,20220624,000000,220.195,227.44,220.195,225.893,152223.85184777,0
+VMI.US,D,20220627,000000,227.999,229.626,225.185,229.127,70746.864355898,0
+VMI.US,D,20220628,000000,230.324,231.317,222.261,222.76,99264.661734186,0
+VMI.US,D,20220629,000000,221.862,223.239,217.99,221.562,91481.614816263,0
+VMI.US,D,20220630,000000,218.918,224.267,216.962,224.167,61213.208069415,0
+VMI.US,D,20220701,000000,224.686,227.934,221.572,226.233,61005.780399528,0
+VMI.US,D,20220705,000000,223.957,224.451,217.211,222.61,106257.07854805,0
+VMI.US,D,20220706,000000,221.273,223.538,218.384,221.562,154702.96322603,0
+VMI.US,D,20220707,000000,223.349,228.897,223.349,226.292,80626.233425526,0
+VMI.US,D,20220708,000000,227.5,228.428,224.137,226.811,82462.018407325,0
+VMI.US,D,20220711,000000,224.227,229.326,224.227,225.714,92752.234552574,0
+VMI.US,D,20220712,000000,224.117,227.001,218.663,219.826,101218.69050848,0
+VMI.US,D,20220713,000000,217.97,219.776,216.129,218.678,90130.829796904,0
+VMI.US,D,20220714,000000,216.762,219.137,212.83,218.888,63196.296758815,0
+VMI.US,D,20220715,000000,223.858,225.265,220.634,225.045,79394.694264701,0
+VMI.US,D,20220718,000000,227.979,228.757,223.678,223.798,82861.842756527,0
+VMI.US,D,20220719,000000,225.464,232.969,225.115,232.909,56943.404681071,0
+VMI.US,D,20220720,000000,232.31,237.499,231.257,236.93,87104.590361842,0
+VMI.US,D,20220721,000000,235.384,256.999,234.835,251.421,180978.13681105,0
+VMI.US,D,20220722,000000,250.962,251.48,245.982,250.143,138784.14214477,0
+VMI.US,D,20220725,000000,250.183,252.468,248.097,252.029,104505.46711345,0
+VMI.US,D,20220726,000000,250.423,257.059,250.423,255.911,97009.011082423,0
+VMI.US,D,20220727,000000,255.283,259.414,253.716,257.338,97669.372601531,0
+VMI.US,D,20220728,000000,256.59,269.244,256.59,268.455,130315.68205679,0
+VMI.US,D,20220729,000000,269.443,274.892,268.575,270.92,121440.38315734,0
+VMI.US,D,20220801,000000,268.615,274.134,265.584,272.297,98617.327073573,0
+VMI.US,D,20220802,000000,270.84,271.808,267.657,268.795,112631.2206164,0
+VMI.US,D,20220803,000000,270.441,272.607,267.592,269.902,82357.803539363,0
+VMI.US,D,20220804,000000,269.403,272.307,267.318,270.242,79571.057887407,0
+VMI.US,D,20220805,000000,266.459,274.687,266.459,271.26,82344.776680867,0
+VMI.US,D,20220808,000000,272.168,275.581,271.439,272.956,84192.586455124,0
+VMI.US,D,20220809,000000,272.946,276.06,271.559,272.717,101055.35374427,0
+VMI.US,D,20220810,000000,276.539,281.309,276.539,279.403,84590.40667225,0
+VMI.US,D,20220811,000000,280.59,285.909,279.413,281.339,63298.507494701,0
+VMI.US,D,20220812,000000,282.915,288.679,280.321,288.195,82463.020473363,0
+VMI.US,D,20220815,000000,286.418,288.304,283.883,287.276,80261.481387658,0
+VMI.US,D,20220816,000000,284.871,289.382,284.472,285.949,111738.37977645,0
+VMI.US,D,20220817,000000,282.646,284.353,279.223,283.504,79241.378160872,0
+VMI.US,D,20220818,000000,285.7,287.994,282.017,287.965,84150.499681524,0
+VMI.US,D,20220819,000000,287.746,287.746,282.476,285.979,72401.275384801,0
+VMI.US,D,20220822,000000,282.436,284.293,279.024,280.86,68781.812855184,0
+VMI.US,D,20220823,000000,283.285,287.466,282.127,284.921,83837.855077637,0
+VMI.US,D,20220824,000000,285.81,287.276,284.243,285.869,63580.088051407,0
+VMI.US,D,20220825,000000,287.676,288.384,286.508,288.205,67765.717892551,0
+VMI.US,D,20220826,000000,288.484,288.484,283.025,283.824,87770.964277179,0
+VMI.US,D,20220829,000000,281.868,283.404,280.311,280.56,68120.449270038,0
+VMI.US,D,20220830,000000,279.562,280.421,274.692,278.974,86606.563540907,0
+VMI.US,D,20220831,000000,278.714,279.992,275.695,276.249,100420.04387612,0
+VMI.US,D,20220901,000000,275.321,275.321,270.312,273.744,69091.451260957,0
+VMI.US,D,20220902,000000,275.221,276.509,267.358,269.443,101112.47150844,0
+VMI.US,D,20220906,000000,270.91,272.5,267.038,270.631,120339.11258147,0
+VMI.US,D,20220907,000000,269.892,280.6,268.685,280.481,106371.31407639,0
+VMI.US,D,20220908,000000,277.656,281.765,271.749,281.089,80470.91318962,0
+VMI.US,D,20220909,000000,283.963,286.266,280.75,284.682,110002.80139847,0
+VMI.US,D,20220912,000000,284.422,288.284,283.305,286.418,70594.550318107,0
+VMI.US,D,20220913,000000,281.898,284.392,279.333,280.57,63017.929004033,0
+VMI.US,D,20220914,000000,280.84,281.818,276.229,278.774,61978.786522523,0
+VMI.US,D,20220915,000000,278.255,282.35,273.545,275.191,58271.142181553,0
+VMI.US,D,20220916,000000,272.178,274.523,268.665,271.29,339962.92821788,0
+VMI.US,D,20220919,000000,268.336,275.012,268.336,273.585,138024.57608789,0
+VMI.US,D,20220920,000000,272.337,275.471,265.841,267.597,97053.101988099,0
+VMI.US,D,20220921,000000,270.381,275.092,265.521,266.21,90306.191353572,0
+VMI.US,D,20220922,000000,264.74,268.285,263.31,265.5,102184,0
+VMI.US,D,20220923,000000,261.44,261.44,254.935,256.66,111371,0
+VMI.US,D,20220926,000000,255.38,260.64,254.92,258.08,166082,0
+VMI.US,D,20220927,000000,261.34,263.95,258.12,263.23,158816,0
+VMI.US,D,20220928,000000,263.7,270.39,263.7,270.37,156928,0
+VMI.US,D,20220929,000000,267.77,271.325,263.71,270.49,139813,0
+VMI.US,D,20220930,000000,269.52,277.07,267.7874,268.62,140913,0
+VMI.US,D,20221003,000000,273.56,286.1,272.335,283.16,159233,0
+VMI.US,D,20221004,000000,286,290.83,283.69,288.3,119103,0
+VMI.US,D,20221005,000000,284.36,293.17,283.77,289.97,108737,0
+VMI.US,D,20221006,000000,288.48,291.76,286.6555,289.72,80448,0
+VMI.US,D,20221007,000000,287.77,289.33,280.06,282.74,88771,0
+VMI.US,D,20221010,000000,284.83,288.01,280.86,283.04,97403,0
+VMI.US,D,20221011,000000,283.31,291.68,280.56,288.57,172693,0
+VMI.US,D,20221012,000000,288.16,288.16,282.64,283.48,79702,0
+VMI.US,D,20221013,000000,279.25,288.1,274.19,287.27,159876,0
+VMI.US,D,20221014,000000,288.8,289.5,278.08,279.81,89107,0
+VMI.US,D,20221017,000000,284.64,291.87,284.13,291.65,174356,0
+VMI.US,D,20221018,000000,294.76,300.45,290.8,293.44,132407,0
+VMI.US,D,20221019,000000,289.84,293.3,288.84,292.51,113180,0
+VMI.US,D,20221020,000000,293,295.065,285.745,286.62,155117,0
+VMI.US,D,20221021,000000,287,297.73,283.9,295.61,451167,0
+VMI.US,D,20221024,000000,295.3,301.75,295.2,301.75,141804,0
+VMI.US,D,20221025,000000,300,307.63,300,306.76,222864,0
+VMI.US,D,20221026,000000,305.55,308.31,301.49,304,180746,0
+VMI.US,D,20221027,000000,305.28,319.43,305.28,312.48,224145,0
+VMI.US,D,20221028,000000,314.11,319.12,313.81,316.84,151232,0
+VMI.US,D,20221031,000000,313.57,320.925,313.57,319.22,130197,0
+VMI.US,D,20221101,000000,319.22,321.43,317.54,321.07,99964,0
+VMI.US,D,20221102,000000,318.99,320.51,310.93,312.16,82091,0
+VMI.US,D,20221103,000000,309.35,321.09,307.58,314.89,63171,0
+VMI.US,D,20221104,000000,318.71,321.33,312.77,319.2,56322,0
+VMI.US,D,20221107,000000,319.8,320.82,316.4,317.86,94198,0
+VMI.US,D,20221108,000000,317.63,321.98,312.3,318.36,212574,0
+VMI.US,D,20221109,000000,316.63,320.95,311.99,315.16,99975,0
+VMI.US,D,20221110,000000,326.99,326.99,319.67,324.37,90531,0
+VMI.US,D,20221111,000000,325.5,325.5,318.34,319.01,115629,0
+VMI.US,D,20221114,000000,319.01,326.61,319.01,320.81,104447,0
+VMI.US,D,20221115,000000,323.8,327.84,319.36,322.45,92988,0
+VMI.US,D,20221116,000000,321.05,324.265,320.87,321.91,76669,0
+VMI.US,D,20221117,000000,318.67,327.09,318.67,326.69,78197,0
+VMI.US,D,20221118,000000,330.76,331.14,323.84,328.39,104723,0
+VMI.US,D,20221121,000000,325.7,330.2,321.69,328.92,122599,0
+VMI.US,D,20221122,000000,331,335.75,328.5,335.17,97279,0
+VMI.US,D,20221123,000000,337.06,340.51,335.31,336.8,91649,0
+VMI.US,D,20221125,000000,337.01,341.22,336.65,340.44,50507,0
+VMI.US,D,20221128,000000,337.86,338.67,332.78,333.25,95623,0
+VMI.US,D,20221129,000000,332.7,333.93,326.8,328.23,94542,0
+VMI.US,D,20221130,000000,329.31,338.86,325.03,338.66,135041,0
+VMI.US,D,20221201,000000,340,344.3,337.59,343.93,90668,0
+VMI.US,D,20221202,000000,341,353.36,341,347.06,166355,0
+VMI.US,D,20221205,000000,344.17,345.65,328.1,329.25,92939,0
+VMI.US,D,20221206,000000,328.94,333.3,328.505,331.96,88993,0
+VMI.US,D,20221207,000000,331.1,336.98,325.85,327.79,89875,0
+VMI.US,D,20221208,000000,328.25,333.81,327.84,329.56,76962,0
+VMI.US,D,20221209,000000,328.65,338.6,327.6,332.16,134020,0
+VMI.US,D,20221212,000000,332.29,333.09,329.79,332.63,80463,0
+VMI.US,D,20221213,000000,340.58,340.58,332.06,333.23,86120,0
+VMI.US,D,20221214,000000,334.99,338.33,333.92,334.44,97344,0
+VMI.US,D,20221215,000000,329.76,329.76,320.74,324.37,133935,0
+VMI.US,D,20221216,000000,321.72,328.56,321.72,324.33,231486,0
+VMI.US,D,20221219,000000,326.14,328.15,324.84,326.26,72934,0
+VMI.US,D,20221220,000000,327.71,331.475,327.52,328.04,82013,0
+VMI.US,D,20221221,000000,330.32,336.865,328.17,333.57,124115,0
+VMI.US,D,20221222,000000,332.73,334.645,326.79,332.81,117748,0
+VMI.US,D,20221223,000000,334.3,335.51,332.915,335.14,56411,0
+VMI.US,D,20221227,000000,336.88,340.84,335.08,338,64432,0
+VMI.US,D,20221228,000000,337.9,341.12,331.035,332.3,94945,0
+VMI.US,D,20221229,000000,333.26,338.15,331.07,333.78,62478,0
+VMI.US,D,20221230,000000,333,333,326.46,330.67,63781,0
+VMI.US,D,20230103,000000,330.3,332.25,321.34,324.2,88470,0
+VMI.US,D,20230104,000000,324,328.24,319.5,321.49,95515,0
+VMI.US,D,20230105,000000,320.32,325.88,315.25,317.29,96012,0
+VMI.US,D,20230106,000000,321.04,331.14,319.544,325.8,119632,0
+VMI.US,D,20230109,000000,327.95,331.11,322.38,322.39,118771,0
+VMI.US,D,20230110,000000,322.88,326.97,322.135,326.18,118322,0
+VMI.US,D,20230111,000000,328.86,329.945,325.6082,329.03,79917,0
+VMI.US,D,20230112,000000,330.24,339.895,327.562,338.02,97208,0
+VMI.US,D,20230113,000000,337.5,341.81,336.13,338.09,92589,0
+VMI.US,D,20230117,000000,338.61,341.58,332.405,333.96,88054,0
+VMI.US,D,20230118,000000,333.03,339.755,329.4,330.1,91622,0
+VMI.US,D,20230119,000000,328.93,330.43,318.83,319.07,72176,0
+VMI.US,D,20230120,000000,320.16,326.48,316.82,326.09,127967,0
+VMI.US,D,20230123,000000,324.75,329.75,322.56,322.91,80847,0
+VMI.US,D,20230124,000000,320.45,330.58,318.85,325.5,100201,0
+VMI.US,D,20230125,000000,323.83,330.825,322.57,328.73,66847,0
+VMI.US,D,20230126,000000,330.17,330.4,323.535,328.7,56072,0
+VMI.US,D,20230127,000000,329.31,330.58,324.505,325.61,61621,0
+VMI.US,D,20230130,000000,325.21,329.1,319.33,319.53,79724,0
+VMI.US,D,20230131,000000,319.11,329.74,319.11,329.73,127341,0
+VMI.US,D,20230201,000000,328.83,333.12,320,330.99,112196,0
+VMI.US,D,20230202,000000,333.02,333.02,320.72,322.97,133780,0
+VMI.US,D,20230203,000000,321.1,329.545,320.3,323.67,117670,0
+VMI.US,D,20230206,000000,321.62,325,317.84,319.71,108095,0
+VMI.US,D,20230207,000000,318.9,323.2675,313.82,321.49,126248,0
+VMI.US,D,20230208,000000,320.78,321.99,317.5,320.14,106142,0
+VMI.US,D,20230209,000000,322.39,323.5,318,318.07,188004,0
+VMI.US,D,20230210,000000,317.05,319.7,316.1,317.26,143565,0
+VMI.US,D,20230213,000000,318.95,324.63,316.655,323.55,78943,0
+VMI.US,D,20230214,000000,321.33,325.61,316.35,323.59,86366,0
+VMI.US,D,20230215,000000,323.21,325.64,319.9,323.11,92061,0
+VMI.US,D,20230216,000000,320.07,329.245,317.77,325.82,94169,0
+VMI.US,D,20230217,000000,326.77,333.14,324.95,325.93,217117,0
+VMI.US,D,20230221,000000,322.63,324.605,317.67,319.55,147396,0
+VMI.US,D,20230222,000000,319.58,321.52,316.915,318.78,153607,0
+VMI.US,D,20230223,000000,316,326.935,293.73,298.29,277069,0
+VMI.US,D,20230224,000000,300,311.17,298.48,310.84,260181,0
+VMI.US,D,20230227,000000,311.15,315.57,304.84,310.51,181694,0
+VMI.US,D,20230228,000000,315.58,323.5,312.07,317.33,216736,0
+VMI.US,D,20230301,000000,316.55,327,315.98,324.94,161622,0
+VMI.US,D,20230302,000000,323.67,328.62,322.83,326.03,124129,0
+VMI.US,D,20230303,000000,326.94,335.6,325.8675,333.49,158503,0
+VMI.US,D,20230306,000000,331.04,332,321.32,324.73,138409,0
+VMI.US,D,20230307,000000,325.74,325.81,316.51,317.54,141389,0
+VMI.US,D,20230308,000000,318.82,319.26,314.98,317.93,80234,0
+VMI.US,D,20230309,000000,319.89,320.18,310.54,311.89,133916,0
+VMI.US,D,20230310,000000,310.85,312.785,300.31,303.39,160095,0
+VMI.US,D,20230313,000000,298.95,301.45,294.61,299.12,170142,0
+VMI.US,D,20230314,000000,304.62,313.385,303.24,306.19,152902,0
+VMI.US,D,20230315,000000,299.31,300.92,292.89,297.36,163830,0
+VMI.US,D,20230316,000000,293.65,306.86,290.01,302.3,175501,0
+VMI.US,D,20230317,000000,299.66,299.66,294.755,297.26,301589,0
+VMI.US,D,20230320,000000,300.11,307.795,300.11,305.78,116380,0
+VMI.US,D,20230321,000000,311.74,313.43,308.585,311.77,120275,0
+VMI.US,D,20230322,000000,310.56,313.23,304.32,304.61,90833,0
+VMI.US,D,20230323,000000,303.81,307.33,300.865,304.71,104654,0
+VMI.US,D,20230324,000000,302.01,308.1,301.225,307.57,99118,0
+VMI.US,D,20230327,000000,310.83,311.14,306.455,310.23,98375,0
+VMI.US,D,20230328,000000,310.07,316.22,310.07,314.8,115026,0
+VMI.US,D,20230329,000000,316.66,317.215,313.85,316.99,87176,0
+VMI.US,D,20230330,000000,319.98,319.98,315.09,316.83,97494,0
+VMI.US,D,20230331,000000,319.39,324.5049,318.3501,319.28,237683,0
+VMI.US,D,20230403,000000,319.28,322.74,317.29,318.58,98231,0
+VMI.US,D,20230404,000000,318.3,322.02,299,299.5,203771,0
+VMI.US,D,20230405,000000,298.64,299.07,290.83,291.17,339272,0
+VMI.US,D,20230406,000000,291.75,292.63,288.05,291.87,229259,0
+VMI.US,D,20230410,000000,291.32,300.92,291.32,297.97,107915,0
+VMI.US,D,20230411,000000,299.16,303.35,296.675,297.33,102191,0
+VMI.US,D,20230412,000000,299.39,300.52,294.54,299.64,114905,0
+VMI.US,D,20230413,000000,300.71,303.99,296.57,302.53,114412,0
+VMI.US,D,20230414,000000,303.49,309.4099,301.1,303.03,110039,0
+VMI.US,D,20230417,000000,305.06,306.53,300.02,300.91,96086,0
+VMI.US,D,20230418,000000,301.32,303.555,299.005,299.33,144653,0
+VMI.US,D,20230419,000000,297.96,298.99,293.8,294.62,202169,0
+VMI.US,D,20230420,000000,294.35,301.73,293.17,301.73,262158,0
+VMI.US,D,20230421,000000,311.79,315.88,303.6,304.44,329834,0
+VMI.US,D,20230424,000000,305.85,306.92,297,300.86,148832,0
+VMI.US,D,20230425,000000,298.3,298.63,292.41,292.43,113949,0
+VMI.US,D,20230426,000000,289.5,291.72,288.15,288.45,80053,0
+VMI.US,D,20230427,000000,288.92,292.35,288.7195,292.32,84887,0
+VMI.US,D,20230428,000000,291.1,294.45,288.86,290.56,81103,0
+VMI.US,D,20230501,000000,290.27,293.99,290.01,292,75433,0
+VMI.US,D,20230502,000000,290.24,290.24,285.9,288.27,137272,0
+VMI.US,D,20230503,000000,289.61,296.085,289.59,292.01,177233,0
+VMI.US,D,20230504,000000,291.9,293.45,283.71,283.72,93072,0
+VMI.US,D,20230505,000000,286.31,294.27,286.31,290.04,76532,0
+VMI.US,D,20230508,000000,291.73,291.73,285.3,285.55,57689,0
+VMI.US,D,20230509,000000,283.76,289.445,283.08,285.62,78037,0
+VMI.US,D,20230510,000000,289.47,289.61,282.13,288.47,137168,0
+VMI.US,D,20230511,000000,285.16,289.37,281.905,283.38,114091,0
+VMI.US,D,20230512,000000,285.1,288.475,284.2,286.34,87123,0
+VMI.US,D,20230515,000000,286.12,292.35,284.49,290.92,144457,0
+VMI.US,D,20230516,000000,290.24,290.73,283.4,283.47,102547,0
+VMI.US,D,20230517,000000,284.97,289.31,284.9,287.75,92063,0
+VMI.US,D,20230518,000000,287.83,290.525,284.5,287.67,74504,0
+VMI.US,D,20230519,000000,290.88,291.335,284.71,284.72,85918,0
+VMI.US,D,20230522,000000,284.95,288.75,284.01,284.23,129228,0
+VMI.US,D,20230523,000000,282.97,283.53,276.94,277.23,136343,0
+VMI.US,D,20230524,000000,276.68,276.68,268.59,270.95,143016,0
+VMI.US,D,20230525,000000,270.37,278.7,269.48,277.58,225600,0
+VMI.US,D,20230526,000000,278.29,280.585,276.37,278.55,142807,0
+VMI.US,D,20230530,000000,277.88,278.66,270.36,271.44,81878,0
+VMI.US,D,20230531,000000,268.86,269.255,261.68,262.27,319557,0
+VMI.US,D,20230601,000000,262.9,266.84,260.98,263.82,234759,0
+VMI.US,D,20230602,000000,267.48,279.13,263.33,279.04,184366,0
+VMI.US,D,20230605,000000,277.54,277.54,269.74,272.36,140374,0
+VMI.US,D,20230606,000000,271.18,281.865,271.18,278.82,80822,0
+VMI.US,D,20230607,000000,278.92,283.305,278.32,281.71,131542,0
+VMI.US,D,20230608,000000,280.89,282.33,279.17,280.9,79463,0
+VMI.US,D,20230609,000000,279.68,279.98,276.57,277.56,100495,0
+VMI.US,D,20230612,000000,280.31,283.02,277.99,281.29,125228,0
+VMI.US,D,20230613,000000,282.45,286.59,282.405,283.72,122006,0
+VMI.US,D,20230614,000000,283.67,287.36,281.29,282.36,170379,0
+VMI.US,D,20230615,000000,283.09,287.58,279.825,287.38,178990,0
+VMI.US,D,20230616,000000,289.31,291.025,284.65,286.43,425129,0
+VMI.US,D,20230620,000000,284.58,284.58,278.16,283.73,193812,0
+VMI.US,D,20230621,000000,284.36,302.34,284.36,299.56,277981,0
+VMI.US,D,20230622,000000,301.2,301.84,292.65,294.57,227997,0
+VMI.US,D,20230623,000000,292.04,298.395,292.04,296.59,227256,0
+VMI.US,D,20230626,000000,296.87,300.68,294.51,295.65,125053,0
+VMI.US,D,20230627,000000,295.39,303.57,294.845,303.29,142674,0
+VMI.US,D,20230628,000000,301.33,302.58,298.23,298.26,112622,0
+VMI.US,D,20230629,000000,290,294.475,284.06,291.72,324206,0
+VMI.US,D,20230630,000000,293.58,295.295,288.33,291.05,194594,0
+VMI.US,D,20230703,000000,291.05,293.63,291.05,292.17,30305,0
+VMI.US,D,20230705,000000,290.85,290.85,283.13,284.1,137675,0
+VMI.US,D,20230706,000000,282.58,285.69,279.49,283,145688,0
+VMI.US,D,20230707,000000,284.78,290.27,284.78,287.21,203556,0
+VMI.US,D,20230710,000000,286.51,292.06,286.51,288.66,96295,0
+VMI.US,D,20230711,000000,284.71,288,279.27,281.55,408925,0
+VMI.US,D,20230712,000000,286.12,291.85,285.24,289.66,186650,0
+VMI.US,D,20230713,000000,289.5,289.54,280.67,281,181391,0
+VMI.US,D,20230714,000000,280.34,283.16,276.79,277.52,164578,0
+VMI.US,D,20230717,000000,276.5,278.3599,273.41,276.1,198228,0
+VMI.US,D,20230718,000000,276.36,282.32,275.07,279.97,231011,0
+VMI.US,D,20230719,000000,278.73,280.76,276.17,277.87,238711,0
+VMI.US,D,20230720,000000,279.89,280.52,275.73,278.16,175811,0
+VMI.US,D,20230721,000000,280.46,281.7126,275.14,276.01,285339,0
+VMI.US,D,20230724,000000,275.75,283.13,274.07,281.6,195491,0
+VMI.US,D,20230725,000000,280.79,286.66,280.64,282.72,138970,0
+VMI.US,D,20230726,000000,282.03,285.03,279.49,281.77,183964,0
+VMI.US,D,20230727,000000,275,275,255.81,260.13,490183,0
+VMI.US,D,20230728,000000,261.89,263.84,257.68,262.1,376403,0
+VMI.US,D,20230731,000000,262.38,270.495,262.13,264.75,254468,0
+VMI.US,D,20230801,000000,263.22,266.28,259.9,264.58,181138,0
+VMI.US,D,20230802,000000,262.86,263.97,260.32,260.81,93799,0
+VMI.US,D,20230803,000000,260,260.0175,253.53,253.91,187867,0
+VMI.US,D,20230804,000000,255.39,258.81,253.65,254.28,176648,0
+VMI.US,D,20230807,000000,253.83,256.55,251.38,255.47,162620,0
+VMI.US,D,20230808,000000,253.14,253.14,247.76,249.31,162334,0
+VMI.US,D,20230809,000000,248.94,250.47,246.33,250.4,167700,0
+VMI.US,D,20230810,000000,250.9,250.94,244.63,246.08,311958,0
+VMI.US,D,20230811,000000,245.72,247.69,243.45,246.16,258205,0
+VMI.US,D,20230814,000000,245,245.74,242.63,245.27,133515,0
+VMI.US,D,20230815,000000,243.64,244.4403,241.31,242.25,112210,0
+VMI.US,D,20230816,000000,241.3,244.53,241.13,243.92,179661,0
+VMI.US,D,20230817,000000,244.49,246.61,243.56,245.6,247418,0
+VMI.US,D,20230818,000000,243.33,253.18,242.77,252.59,511930,0
+VMI.US,D,20230821,000000,252.64,253.555,246.52,248.61,127740,0
+VMI.US,D,20230822,000000,247.84,251.44,246.62,251.19,155478,0
+VMI.US,D,20230823,000000,252.39,252.75,246.32,247.83,146035,0
+VMI.US,D,20230824,000000,246.13,247.67,243.31,243.39,142021,0
+VMI.US,D,20230825,000000,244.09,247.96,242.39,246.9,131759,0
+VMI.US,D,20230828,000000,247.43,251.13,246.95,250.03,153456,0
+VMI.US,D,20230829,000000,250.21,253.16,248.6175,253.11,117322,0
+VMI.US,D,20230830,000000,253.12,256.245,252.54,254.5,130361,0
+VMI.US,D,20230831,000000,255.68,256.75,253,253.5,119373,0
+VMI.US,D,20230901,000000,255.21,256.7,253.79,255.94,174238,0
+VMI.US,D,20230905,000000,253.78,253.78,241.68,246.39,182743,0
+VMI.US,D,20230906,000000,246.53,247.32,240.52,243,230426,0
+VMI.US,D,20230907,000000,241.28,241.28,236.98,240.89,153302,0
+VMI.US,D,20230908,000000,241.48,242.3,238.67,241.49,151917,0
+VMI.US,D,20230911,000000,244.08,245.0166,241.24,242.68,166408,0
+VMI.US,D,20230912,000000,241.98,244.74,240.805,242,167052,0
+VMI.US,D,20230913,000000,240.79,242.5,239.0657,239.71,130073,0
+VMI.US,D,20230914,000000,241.95,243.82,239.37,241.95,131185,0
+VMI.US,D,20230915,000000,241.57,242.435,237.755,238.93,404542,0
+VMI.US,D,20230918,000000,239.87,244.08,237.76,243.09,119585,0
+VMI.US,D,20230919,000000,243.4,245.07,238.7,244.99,217635,0
+VMI.US,D,20230920,000000,246.59,247.93,245.62,247,167795,0
+VMI.US,D,20230921,000000,245.75,245.75,239.455,240.56,154091,0
+VMI.US,D,20230922,000000,240.38,242.04,238.525,238.86,286316,0
+VMI.US,D,20230925,000000,236.59,242.07,236.59,238.86,142625,0
+VMI.US,D,20230926,000000,237.42,239.105,236.415,238.21,112286,0
+VMI.US,D,20230927,000000,239.2,243.02,238.475,242.31,95380,0
+VMI.US,D,20230928,000000,242.09,244.5045,241.05,242.88,73561,0
+VMI.US,D,20230929,000000,244.37,245.245,239.05,240.21,150801,0
+VMI.US,D,20231002,000000,239.16,239.16,235.06,237.01,91555,0
+VMI.US,D,20231003,000000,234.75,237.6825,234.275,235.35,226240,0
+VMI.US,D,20231004,000000,235,235,228.13,233.95,170949,0
+VMI.US,D,20231005,000000,233.86,234.34,229.865,232.15,131715,0
+VMI.US,D,20231006,000000,231.23,238.46,231.23,237.31,119347,0
+VMI.US,D,20231009,000000,236.74,238.54,235.11,238.29,73678,0
+VMI.US,D,20231010,000000,238.88,239.975,237.25,237.84,141218,0
+VMI.US,D,20231011,000000,237.78,238.42,236.05,237.29,69197,0
+VMI.US,D,20231012,000000,238.17,238.17,231.63,233.7,77252,0
+VMI.US,D,20231013,000000,234.91,237.11,228.76,230.01,81208,0
+VMI.US,D,20231016,000000,232.58,236.84,232.37,236.21,92590,0
+VMI.US,D,20231017,000000,235.07,244.28,235.07,242.46,189861,0
+VMI.US,D,20231018,000000,238.59,241.75,223.57,223.79,137478,0
+VMI.US,D,20231019,000000,223.45,240.68,221.82,237.69,336839,0
+VMI.US,D,20231020,000000,238,238.11,232.06,232.38,285146,0
+VMI.US,D,20231023,000000,231.28,236.09,230.4546,232.54,127118,0
+VMI.US,D,20231024,000000,234.33,235.97,229.78,230,118519,0
+VMI.US,D,20231025,000000,227.47,232.59,227.47,231.31,130505,0
+VMI.US,D,20231026,000000,217.65,217.65,198.76,199.05,543813,0
+VMI.US,D,20231027,000000,195.2,201.1899,188.625,188.8,500941,0
+VMI.US,D,20231030,000000,191.77,194.73,189.05,193.02,304926,0
+VMI.US,D,20231031,000000,194.53,199.18,193.785,196.91,211825,0
+VMI.US,D,20231101,000000,196.64,199.01,192.46,198.72,250659,0
+VMI.US,D,20231102,000000,201.28,201.28,196.9,200.13,225439,0
+VMI.US,D,20231103,000000,202.8,204.89,201.82,202.25,148970,0
+VMI.US,D,20231106,000000,201.31,201.31,196.0612,198.76,249105,0
+VMI.US,D,20231107,000000,197.05,197.05,193.75,195.71,160160,0
+VMI.US,D,20231108,000000,196.89,198.2,192.94,194.91,184015,0
+VMI.US,D,20231109,000000,197.03,199.395,195.725,197.33,174874,0
+VMI.US,D,20231110,000000,199.01,202.44,198.02,201.76,150278,0
+VMI.US,D,20231113,000000,200.46,203.645,199.24,201.08,169728,0
+VMI.US,D,20231114,000000,205.74,212.69,205.74,210.98,165275,0
+VMI.US,D,20231115,000000,211.49,215.08,210.39,214.39,301683,0
+VMI.US,D,20231116,000000,213.5,215.695,210.61,211.09,161081,0
+VMI.US,D,20231117,000000,213.3,214.13,210.9334,213.32,178775,0
+VMI.US,D,20231120,000000,212.85,215.53,211.54,213.73,142372,0
+VMI.US,D,20231121,000000,213.16,213.38,209.27,209.68,99115,0
+VMI.US,D,20231122,000000,208.84,211.3,207.61,210.25,131571,0
+VMI.US,D,20231124,000000,209.61,214.21,209.61,211.92,36457,0
+VMI.US,D,20231127,000000,210.71,210.71,206.5,207.15,165723,0
+VMI.US,D,20231128,000000,205.96,208.47,203.9,205.05,148176,0
+VMI.US,D,20231129,000000,209.55,214.59,208.615,214.38,317247,0
+VMI.US,D,20231130,000000,215.6,221.44,213.67,219.57,277885,0
+VMI.US,D,20231201,000000,219.28,224.975,218.04,223.71,156553,0
+VMI.US,D,20231204,000000,222.68,227.68,222.68,223.18,177963,0
+VMI.US,D,20231205,000000,222.59,222.59,219.52,220.08,159684,0
+VMI.US,D,20231206,000000,221.83,224.55,218.51,218.62,113028,0
+VMI.US,D,20231207,000000,218,221.77,218,218.44,162598,0
+VMI.US,D,20231208,000000,219.49,224.33,219.49,219.93,150769,0
+VMI.US,D,20231211,000000,218.9,223.37,218.9,223.02,257859,0
+VMI.US,D,20231212,000000,222.17,222.6,220.265,221.04,225464,0
+VMI.US,D,20231213,000000,220.18,220.18,212.19,219.26,428376,0
+VMI.US,D,20231214,000000,222.98,228.555,222.865,227.18,293334,0
+VMI.US,D,20231215,000000,227.6,228.44,223.965,224.05,466683,0
+VMI.US,D,20231218,000000,224.12,225.3,221.8,224.8,252228,0
+VMI.US,D,20231219,000000,226.82,231.2717,226.82,230.47,181128,0
+VMI.US,D,20231220,000000,229.95,233.59,226.76,226.96,124511,0
+VMI.US,D,20231221,000000,228.7,231.57,228.21,230.39,127295,0
+VMI.US,D,20231222,000000,232.53,234.7165,230.1,232.41,109311,0
+VMI.US,D,20231226,000000,234.1,236.4,233.91,234.93,63122,0
+VMI.US,D,20231227,000000,234.79,236.69,233.41,234.55,126397,0
+VMI.US,D,20231228,000000,232.4,235.05,231.53,234.1,107370,0
+VMI.US,D,20231229,000000,233.72,236.84,232.07,233.51,136285,0
+VMI.US,D,20240102,000000,231.97,235.855,231.97,234.52,156267,0
+VMI.US,D,20240103,000000,232,232,225.26,225.59,213593,0
+VMI.US,D,20240104,000000,225.4,226.065,223.42,225.42,231150,0
+VMI.US,D,20240105,000000,225.75,232.9,225.0281,229.57,196328,0
+VMI.US,D,20240108,000000,227.74,231.3834,227.5857,230.19,125089,0
+VMI.US,D,20240109,000000,227.87,228.415,226.31,226.68,118962,0
+VMI.US,D,20240110,000000,230.41,231.79,229.89,230.85,164396,0
+VMI.US,D,20240111,000000,230.55,232.92,227.605,230.94,77703,0
+VMI.US,D,20240112,000000,233.68,233.983,228.272,229.35,71672,0
+VMI.US,D,20240116,000000,227.21,227.8,225,227.78,164430,0
+VMI.US,D,20240117,000000,225.11,227.94,224.96,226.57,166489,0
+VMI.US,D,20240118,000000,227.27,229.98,227.07,229.26,121865,0
+VMI.US,D,20240119,000000,230,230.63,227.6005,229.5,244713,0
+VMI.US,D,20240122,000000,230.62,233.706,230.0375,231.21,126930,0
+VMI.US,D,20240123,000000,234.24,234.705,229.55,230.51,125834,0
+VMI.US,D,20240124,000000,232.38,232.6556,227.01,228.04,124044,0
+VMI.US,D,20240125,000000,229.46,231.9653,229.155,230.7,115524,0
+VMI.US,D,20240126,000000,232.68,233.12,230.6397,231.35,110946,0
+VMI.US,D,20240129,000000,231,233.17,229.1,232.7,116474,0
+VMI.US,D,20240130,000000,230.65,234.13,229.23,229.65,124878,0
+VMI.US,D,20240131,000000,230.24,231.69,225.36,225.71,165773,0
+VMI.US,D,20240201,000000,227.56,230.69,227.095,229.92,131298,0
+VMI.US,D,20240202,000000,227.37,230.06,225.645,228,136617,0
+VMI.US,D,20240205,000000,225.73,227.22,222.615,225.83,125896,0
+VMI.US,D,20240206,000000,225.77,230.875,225.77,229.47,159415,0
+VMI.US,D,20240207,000000,230.55,236.7,229.11,233.65,197511,0
+VMI.US,D,20240208,000000,235.28,237.475,233.74,235.75,169230,0
+VMI.US,D,20240209,000000,237.11,238.49,233.39,238.35,183288,0
+VMI.US,D,20240212,000000,238.24,241.69,238.24,238.37,113400,0
+VMI.US,D,20240213,000000,232.58,234.1,229.06,230.99,144664,0
+VMI.US,D,20240214,000000,233.45,235.525,230.675,233.61,151530,0
+VMI.US,D,20240215,000000,234.14,234.89,229.2,230.84,242938,0
+VMI.US,D,20240216,000000,229.94,232.2108,227.64,227.66,206392,0
+VMI.US,D,20240220,000000,224.29,227.02,223.15,225.88,246848,0
+VMI.US,D,20240221,000000,224.18,227.78,222.9867,227,251969,0
+VMI.US,D,20240222,000000,216.61,222.085,213.315,219.1,538567,0
+VMI.US,D,20240223,000000,218.5,221.45,217.795,219.01,172984,0
+VMI.US,D,20240226,000000,218.04,218.855,212.8601,214.75,155740,0
+VMI.US,D,20240227,000000,216.4,216.94,210.25,212.23,188614,0
+VMI.US,D,20240228,000000,211.82,214.31,211.4101,211.76,128037,0
+VMI.US,D,20240229,000000,212.12,214.8095,210.99,211.93,203498,0
+VMI.US,D,20240301,000000,212.15,213.44,210,211.03,196637,0
+VMI.US,D,20240304,000000,211.13,212.54,209.87,209.88,131670,0
+VMI.US,D,20240305,000000,208.11,209.39,206.26,206.34,198886,0
+VMI.US,D,20240306,000000,207.46,209.605,206.35,208.22,132200,0
+VMI.US,D,20240307,000000,209.29,212.66,209.29,212.38,108613,0
+VMI.US,D,20240308,000000,213.53,216.37,212.6,215.01,153180,0
+VMI.US,D,20240311,000000,214.84,216.33,212.865,216.09,141590,0
+VMI.US,D,20240312,000000,216,218.62,214.87,215.28,153165,0
+VMI.US,D,20240313,000000,214.47,216.76,214.2885,215.13,145760,0
+VMI.US,D,20240314,000000,215,216.537,210.13,212.2,138510,0
+VMI.US,D,20240315,000000,211.76,215.57,211.76,214.73,258972,0
+VMI.US,D,20240318,000000,214.42,215.355,212.33,212.53,151446,0
+VMI.US,D,20240319,000000,212.57,214.67,211.7,214.04,180630,0
+VMI.US,D,20240320,000000,213.15,217.31,212.9112,217.06,113497,0
+VMI.US,D,20240321,000000,217.5,220.07,217.31,219.75,113958,0
+VMI.US,D,20240322,000000,220.47,221.1633,219,220.39,108174,0
+VMI.US,D,20240325,000000,221.36,223.07,217.98,218.59,125423,0
+VMI.US,D,20240326,000000,219.7,221.435,218.49,220.13,172095,0
+VMI.US,D,20240327,000000,221.47,225.96,221.47,225.42,158802,0
+VMI.US,D,20240328,000000,225.59,230.14,224.84,228.28,160907,0
+VMI.US,D,20240401,000000,229.8,231.52,224.84,225.68,187630,0
+VMI.US,D,20240402,000000,224.43,225.98,218.765,219.01,218318,0
+VMI.US,D,20240403,000000,218.55,222.72,218.25,220.34,209186,0
+VMI.US,D,20240404,000000,221.83,224.2128,220.45,220.74,137721,0
+VMI.US,D,20240405,000000,220.96,224.555,220.4694,224.19,126277,0
+VMI.US,D,20240408,000000,225.69,227.75,224.6,225.56,99373,0
+VMI.US,D,20240409,000000,226.14,227.985,223.755,224.44,218351,0
+VMI.US,D,20240410,000000,219.18,222.79,219.18,222.34,150532,0
+VMI.US,D,20240411,000000,223.17,223.17,220.24,221.95,129980,0
+VMI.US,D,20240412,000000,220.23,222.78,217.38,217.4,196379,0
+VMI.US,D,20240415,000000,219.04,220.25,215.89,215.91,202997,0
+VMI.US,D,20240416,000000,214.99,215.66,211.9292,213.59,319501,0
+VMI.US,D,20240417,000000,214.25,215.96,211.17,211.17,270816,0
+VMI.US,D,20240418,000000,211.1,213.01,208.88,209.72,146501,0
+VMI.US,D,20240419,000000,210.5,213.2,210.06,213.2,100046,0
+VMI.US,D,20240422,000000,213.27,214.27,210.67,211.71,146184,0
+VMI.US,D,20240423,000000,211.39,215.61,211.39,213.53,110227,0
+VMI.US,D,20240424,000000,213.78,214.95,212.55,212.63,150972,0
+VMI.US,D,20240425,000000,211.35,211.7123,207.69,209.57,193719,0
+VMI.US,D,20240426,000000,209.32,211.44,208.78,209.99,191169,0
+VMI.US,D,20240429,000000,210.75,211.81,209.23,209.24,172719,0
+VMI.US,D,20240430,000000,207.66,209.67,204.4,204.8,202067,0
+VMI.US,D,20240501,000000,204.37,210.22,202.0101,207.7,254049,0
+VMI.US,D,20240502,000000,225.41,246.69,225,244.57,591366,0
+VMI.US,D,20240503,000000,247.95,249.0548,242.35,246.21,244961,0
+VMI.US,D,20240506,000000,249.41,250.72,247.33,247.72,190347,0
+VMI.US,D,20240507,000000,248.51,253,246.5,246.5,242255,0
+VMI.US,D,20240508,000000,245.51,253.57,245,253.28,214910,0
+VMI.US,D,20240509,000000,253.43,255.69,251.82,255.5,214776,0
+VMI.US,D,20240510,000000,257.01,260.34,255.36,260.25,207076,0
+VMI.US,D,20240513,000000,261.61,262.91,258.99,259.88,191625,0
+VMI.US,D,20240514,000000,263.16,263.16,258.57,259.72,260900,0
+VMI.US,D,20240515,000000,261.32,262,257.8,260,259850,0
+VMI.US,D,20240516,000000,259.4,260.9,257.54,259.77,137288,0
+VMI.US,D,20240517,000000,259.65,259.65,255.47,257.88,141811,0
+VMI.US,D,20240520,000000,257.68,259.49,255.3663,259.23,102276,0
+VMI.US,D,20240521,000000,257.52,258.5,256.77,256.95,132505,0
+VMI.US,D,20240522,000000,256.28,259.02,256.04,258.94,195169,0
+VMI.US,D,20240523,000000,258.27,258.27,253.09,253.81,139982,0
+VMI.US,D,20240524,000000,255.24,255.24,251.68,252.79,99876,0
+VMI.US,D,20240528,000000,253.07,253.71,250.26,251.41,102529,0
+VMI.US,D,20240529,000000,248.09,250.98,245.29,249.32,130319,0
+VMI.US,D,20240530,000000,250.24,251.95,249.5,251.95,88859,0
+VMI.US,D,20240531,000000,252.86,254.51,250.3,251.4,125519,0
+VMI.US,D,20240603,000000,253.18,253.18,245.39,249.7,104082,0
+VMI.US,D,20240604,000000,248.49,250.49,245.385,246.7,109880,0
+VMI.US,D,20240605,000000,248,250.98,244.83,250.29,107603,0
+VMI.US,D,20240606,000000,250.29,253.91,250.04,253.67,194142,0
+VMI.US,D,20240607,000000,252.66,256.51,252,256.2,158175,0
+VMI.US,D,20240610,000000,253.32,266.71,253.32,264.81,458672,0
+VMI.US,D,20240611,000000,263,263,258.05,262.08,268513,0
+VMI.US,D,20240612,000000,265.44,273.52,265.44,269.82,271746,0
+VMI.US,D,20240613,000000,270.27,274.315,268.23,272.96,254862,0
+VMI.US,D,20240614,000000,269.59,273.09,269.405,272.5,241677,0
+VMI.US,D,20240617,000000,270.22,273.71,269.94,272,308316,0
+VMI.US,D,20240618,000000,272,276.69,271.4,276.46,176000,0
+VMI.US,D,20240620,000000,275.75,276.75,270.59,271.01,256485,0
+VMI.US,D,20240621,000000,271.11,274.365,270.26,273.87,472846,0
+VMI.US,D,20240624,000000,276.08,277.01,272.68,272.88,200752,0
+VMI.US,D,20240625,000000,271.82,275.88,269.605,272.75,282324,0
+VMI.US,D,20240626,000000,271.77,273.71,270.11,272.11,226279,0
+VMI.US,D,20240627,000000,272.89,275.21,270.79,274.5,114815,0
+VMI.US,D,20240628,000000,275.02,278.53,271.505,274.45,323659,0
+VMI.US,D,20240701,000000,274.45,275,266.825,268.04,198764,0
+VMI.US,D,20240702,000000,267.75,270.43,267.75,268.37,150163,0
+VMI.US,D,20240703,000000,268.03,269.87,265.29,265.57,78416,0
+VMI.US,D,20240705,000000,264.99,265.959,261.67,264.61,214438,0
+VMI.US,D,20240708,000000,266.77,268.015,263.8,267.32,138376,0
+VMI.US,D,20240709,000000,264.9,265.19,260.2,260.22,93031,0
+VMI.US,D,20240710,000000,261.39,264.8475,260.665,263.79,78616,0
+VMI.US,D,20240711,000000,268.21,271.74,266.31,270.46,112999,0
+VMI.US,D,20240712,000000,273.07,276.94,272.83,276.57,112028,0
+VMI.US,D,20240715,000000,276.5,279.275,274.96,275.23,91748,0
+VMI.US,D,20240716,000000,275.76,284.01,275.64,283.4,145556,0
+VMI.US,D,20240717,000000,283.06,288.9,283.06,286.84,293889,0
+VMI.US,D,20240718,000000,286.04,290.15,283.7,283.83,155372,0
+VMI.US,D,20240719,000000,283.82,283.82,278.15,278.41,123668,0
+VMI.US,D,20240722,000000,280.75,281.76,277.7,280,133148,0
+VMI.US,D,20240723,000000,278.59,280.22,276.56,276.61,136646,0
+VMI.US,D,20240724,000000,275.96,277.3019,270.71,270.9,192622,0
+VMI.US,D,20240725,000000,280.68,304.21,274.87,299.65,281868,0
+VMI.US,D,20240726,000000,301.71,307.67,300.79,302.59,185653,0
+VMI.US,D,20240729,000000,302,302.27,293.97,298.77,156399,0
+VMI.US,D,20240730,000000,299.33,303.73,298.28,300.48,206243,0
+VMI.US,D,20240731,000000,301.53,304.46,298.35,298.36,111794,0
+VMI.US,D,20240801,000000,299.15,299.73,289.08,292.19,129422,0
+VMI.US,D,20240802,000000,287.83,289.13,283.69,286.43,92390,0
+VMI.US,D,20240805,000000,276.52,281.94,272.92,278.85,133513,0
+VMI.US,D,20240806,000000,278.89,283.7,277.93,278.75,204192,0
+VMI.US,D,20240807,000000,282.72,285.55,277.12,277.36,141967,0
+VMI.US,D,20240808,000000,278.91,283.76,277.87,282.04,71933,0
+VMI.US,D,20240809,000000,283.24,283.98,279.11,280.55,111505,0
+VMI.US,D,20240812,000000,279.85,281.03,278.48,278.71,96681,0
+VMI.US,D,20240813,000000,279.15,281.76,278.28,280.45,74891,0
+VMI.US,D,20240814,000000,280.49,282.835,279.465,282.24,109126,0
+VMI.US,D,20240815,000000,286.5,289,282.42,283.62,65686,0
+VMI.US,D,20240816,000000,284.44,289,280.66,281.52,70257,0
+VMI.US,D,20240819,000000,282.43,283.42,281.6829,283.41,68258,0
+VMI.US,D,20240820,000000,283.22,283.56,279.68,280.9,56458,0
+VMI.US,D,20240821,000000,282.67,285.03,280.39,285,41776,0
+VMI.US,D,20240822,000000,284.07,285.469,281.695,283.39,114754,0
+VMI.US,D,20240823,000000,284.95,289.47,284.73,288.93,54307,0
+VMI.US,D,20240826,000000,290.92,290.92,285.42,287.2,62797,0
+VMI.US,D,20240827,000000,286.39,286.4,283.14,286.02,49599,0
+VMI.US,D,20240828,000000,285.48,285.48,281.01,281.89,74543,0
+VMI.US,D,20240829,000000,283.71,286.21,282.74,283.22,60843,0
+VMI.US,D,20240830,000000,281.8,286.07,277.14,285.76,122039,0
+VMI.US,D,20240903,000000,282.38,282.38,276,276.64,94999,0
+VMI.US,D,20240904,000000,274.72,275.54,269.5,272,126343,0
+VMI.US,D,20240905,000000,271.82,271.82,265.12,265.13,168784,0
+VMI.US,D,20240906,000000,266.41,270.225,264.88,266.27,112950,0
+VMI.US,D,20240909,000000,266.02,270.75,265.86,266.95,109548,0
+VMI.US,D,20240910,000000,266.84,268.1737,264.62,267.27,72545,0
+VMI.US,D,20240911,000000,267.08,268.84,263.655,268.79,88461,0
+VMI.US,D,20240912,000000,269.02,272.18,268.08,272.17,122847,0
+VMI.US,D,20240913,000000,274.89,276.49,272.22,274.49,67943,0
+VMI.US,D,20240916,000000,274.49,279.615,274.49,277.44,127809,0
+VMI.US,D,20240917,000000,280.04,282.26,277.21,279.13,80919,0
+VMI.US,D,20240918,000000,279.46,284.69,276.59,279.5,99266,0
+VMI.US,D,20240919,000000,284.06,285.715,280.695,284.34,85791,0
+VMI.US,D,20240920,000000,283.17,284.07,278.85,282.08,217082,0
+VMI.US,D,20240923,000000,283.31,286.52,281.55,286.48,79203,0
+VMI.US,D,20240924,000000,288.99,290,285.14,286.52,74091,0
+VMI.US,D,20240925,000000,287.9,287.9,284.67,284.87,80708,0
+VMI.US,D,20240926,000000,287.36,289.93,287.05,289.14,91953,0
+VMI.US,D,20240927,000000,290.36,291.9599,286.88,289.05,101852,0
+VMI.US,D,20240930,000000,288.225,290.96,287.7,289.95,77842,0
+VMI.US,D,20241001,000000,288.87,289.36,284.84,287.51,87126,0
+VMI.US,D,20241002,000000,286.41,287.84,284.12,287,71541,0
+VMI.US,D,20241003,000000,284.97,288.38,284.2,287.49,59759,0
+VMI.US,D,20241004,000000,291.25,293.07,288.72,290.54,85839,0
+VMI.US,D,20241007,000000,288.76,295.71,288.76,294.34,70158,0
+VMI.US,D,20241008,000000,293.56,295,291.48,291.66,68108,0
+VMI.US,D,20241009,000000,292.98,293.81,290.95,292.07,92392,0
+VMI.US,D,20241010,000000,289.77,294.07,287.75,293.3,129846,0
+VMI.US,D,20241011,000000,294.7,302.24,294.7,301.15,101046,0
+VMI.US,D,20241014,000000,300.33,303.79,298.43,303.24,80521,0
+VMI.US,D,20241015,000000,302.84,307.045,302.625,303.7,149292,0
+VMI.US,D,20241016,000000,305.93,312.61,305.93,310.85,133767,0
+VMI.US,D,20241017,000000,310.68,311.6014,307.085,310.38,104237,0
+VMI.US,D,20241018,000000,311.98,311.98,304.93,305.22,154928,0
+VMI.US,D,20241021,000000,305,306.19,299.9,301.91,163833,0
+VMI.US,D,20241022,000000,301.88,301.88,294.47,294.94,139349,0
+VMI.US,D,20241023,000000,298.9,330.97,298.55,325.6,380023,0
+VMI.US,D,20241024,000000,320.19,320.96,312.51,320.63,164631,0
+VMI.US,D,20241025,000000,321.08,322.5,311.61,317.15,194048,0
+VMI.US,D,20241028,000000,320.32,326.275,317.23,325.56,173414,0
+VMI.US,D,20241029,000000,323.37,323.37,318.8,319.74,90701,0
+VMI.US,D,20241030,000000,317.55,320.305,315.12,315.64,81031,0
+VMI.US,D,20241031,000000,315.5,316.675,311.58,311.68,95629,0
+VMI.US,D,20241101,000000,314.08,319.37,314.08,316.13,87687,0
+VMI.US,D,20241104,000000,316.67,322.26,316.67,319.46,80016,0
+VMI.US,D,20241105,000000,318.5,326.85,318.5,326.38,74470,0
+VMI.US,D,20241106,000000,341.5,352.57,335.905,349.2,241840,0
+VMI.US,D,20241107,000000,348.68,348.945,339.4,341.58,84252,0
+VMI.US,D,20241108,000000,341.68,341.96,339.405,340.42,97363,0
+VMI.US,D,20241111,000000,344.7,351.96,342.08,348.29,118836,0
+VMI.US,D,20241112,000000,347.19,350.66,343.57,345.23,200759,0
+VMI.US,D,20241113,000000,345.25,350.28,340,341.72,155844,0
+VMI.US,D,20241114,000000,342.28,344,339.61,340.02,63448,0
+VMI.US,D,20241115,000000,338.68,339.775,337.035,338.02,110779,0
+VMI.US,D,20241118,000000,339.22,342.82,338.78,340.25,79728,0
+VMI.US,D,20241119,000000,332.31,341.18,332.31,339.63,123611,0
+VMI.US,D,20241120,000000,338.625,340.825,336.71,340.24,101288,0
+VMI.US,D,20241121,000000,340.42,342.655,338.08,338.74,201020,0
+VMI.US,D,20241122,000000,338.61,345.67,336.38,342.09,237906,0
+VMI.US,D,20241125,000000,347.9553,352.875,344.06,350.16,140181,0
+VMI.US,D,20241126,000000,346.11,353.19,346.11,351.97,84368,0
+VMI.US,D,20241127,000000,353.78,354.13,351.35,352.14,89720,0
+VMI.US,D,20241129,000000,353.735,354.025,347.34,347.86,87061,0
+VMI.US,D,20241202,000000,344.97,352.0499,344.97,349.27,120094,0
+VMI.US,D,20241203,000000,346.89,350.34,344.94,347.08,117879,0
+VMI.US,D,20241204,000000,346.965,349.83,344.28,349.77,90205,0
+VMI.US,D,20241205,000000,351,351.35,344.64,345.42,76607,0
+VMI.US,D,20241206,000000,343.645,346.81,337.19,338.45,81386,0
+VMI.US,D,20241209,000000,341.295,343.41,336.033,337.3,125985,0
+VMI.US,D,20241210,000000,334.96,337.67,330,331.29,123834,0
+VMI.US,D,20241211,000000,335.005,337.0999,329.43,330.64,179573,0
+VMI.US,D,20241212,000000,328.07,330.802,327.18,329.22,88820,0
+VMI.US,D,20241213,000000,329.975,331.51,326.98,327.82,90846,0
+VMI.US,D,20241216,000000,330.35,334.02,327.82,331.47,121544,0
+VMI.US,D,20241217,000000,329.805,331.72,322.78,326.32,105801,0
+VMI.US,D,20241218,000000,325.01,327.83,311.075,311.95,140453,0
+VMI.US,D,20241219,000000,314.66,317.93,305.28,306.11,212700,0
+VMI.US,D,20241220,000000,304.075,310.707,301.93,308.21,571609,0
+VMI.US,D,20241223,000000,306.965,309.09,305.13,308.54,106086,0
+VMI.US,D,20241224,000000,307.01,311.61,307.01,311.39,35975,0
+VMI.US,D,20241226,000000,311.22,311.59,309.21,310.48,58055,0
+VMI.US,D,20241227,000000,307.18,308.26,305.54,306.54,89639,0
+VMI.US,D,20241230,000000,305.98,306.72,301.95,305.39,77437,0
+VMI.US,D,20241231,000000,305.34,307.24,304.53,306.67,77544,0
+VMI.US,D,20250102,000000,308.365,310.65,304.96,305.16,62041,0
+VMI.US,D,20250103,000000,305.08,309.94,304.82,309.81,61840,0
+VMI.US,D,20250106,000000,313.45,315.9,304.71,307.78,213501,0
+VMI.US,D,20250107,000000,306.82,308.46,305.37,307.72,75010,0
+VMI.US,D,20250108,000000,303.65,307.52,303.6,307.51,188225,0
+VMI.US,D,20250110,000000,302.13,304.32,300.8316,302.25,83509,0
+VMI.US,D,20250113,000000,301.175,307.15,299.57,307.01,115751,0
+VMI.US,D,20250114,000000,310.35,315.51,306.01,313.56,180647,0
+VMI.US,D,20250115,000000,320.685,326.848,316.52,325.4,182184,0
+VMI.US,D,20250116,000000,327.615,336.78,326.71,336,183369,0
+VMI.US,D,20250117,000000,334.99,339.86,334.435,336.35,183795,0
+VMI.US,D,20250121,000000,341.72,346.77,339.58,342.83,123557,0
+VMI.US,D,20250122,000000,344,344,340.2,340.51,108048,0
+VMI.US,D,20250123,000000,340.355,343.57,338.55,342.19,112762,0
+VMI.US,D,20250124,000000,342.17,345.54,338.0661,342.48,92731,0
+VMI.US,D,20250127,000000,339.295,340.05,328.96,329.77,111705,0
+VMI.US,D,20250128,000000,333.265,333.265,322.9,327.73,81601,0
+VMI.US,D,20250129,000000,327.785,333.385,326.67,329.2,60955,0
+VMI.US,D,20250130,000000,330.77,336.15,330.77,334,55796,0
+VMI.US,D,20250131,000000,333.25,336.01,329.75,331.76,92800,0
+VMI.US,D,20250203,000000,323.505,329.4099,322.965,324.46,78275,0
+VMI.US,D,20250204,000000,325.8,328.57,325.1147,326.19,63252,0
+VMI.US,D,20250205,000000,325.56,331.87,325.56,328.58,58283,0
+VMI.US,D,20250206,000000,330.56,331.71,328.9,330.82,60871,0
+VMI.US,D,20250207,000000,332.225,332.46,327.73,328.11,54044,0
+VMI.US,D,20250210,000000,327.21,330.5,326.89,328.2,104678,0
+VMI.US,D,20250211,000000,325.725,331.31,322.66,325.27,90156,0
+VMI.US,D,20250212,000000,319,329.02,318.98,322.73,98562,0
+VMI.US,D,20250213,000000,321.855,334.3455,319.24,323.04,92579,0
+VMI.US,D,20250214,000000,322.61,329.36,316.49,320.79,130643,0
+VMI.US,D,20250218,000000,337.25,379.22,337.25,376.98,374708,0
+VMI.US,D,20250219,000000,367.215,374.6,363.15,367.26,299946,0
+VMI.US,D,20250220,000000,364.69,368.91,353.33,362.91,176057,0
+VMI.US,D,20250221,000000,363.41,366.52,347.26,349.08,113467,0
+VMI.US,D,20250224,000000,346.81,352.169,341.1725,342.86,119162,0
+VMI.US,D,20250225,000000,344.61,349.66,339.66,347.5,139248,0
+VMI.US,D,20250226,000000,350.0321,356.12,347.575,347.94,127742,0
+VMI.US,D,20250227,000000,350.295,352.36,342.6,342.77,162948,0
+VMI.US,D,20250228,000000,340.615,348.68,340.615,348.37,168249,0
+VMI.US,D,20250303,000000,349.71,351.5,331.8,334.9,200220,0
+VMI.US,D,20250304,000000,334.225,341.52,326,333.19,204761,0
+VMI.US,D,20250305,000000,334.555,339.05,329.47,338.99,209713,0
+VMI.US,D,20250306,000000,330.2,337.3421,326.72,330.36,133046,0
+VMI.US,D,20250307,000000,327.54,330.2636,320.87,327.97,126801,0
+VMI.US,D,20250310,000000,325.43,327.395,315.64,317.9,163479,0
+VMI.US,D,20250311,000000,322.535,326.93,315.94,320.99,154954,0
+VMI.US,D,20250312,000000,326.125,328.13,318.95,326.71,214083,0
+VMI.US,D,20250313,000000,320.85,323.66,317,319.34,136429,0
+VMI.US,D,20250314,000000,321.46,328.08,321.46,327.62,108325,0
+VMI.US,D,20250317,000000,326.794,330.105,325.05,327,115134,0
+VMI.US,D,20250318,000000,323.1735,325.51,322,322.43,88715,0
+VMI.US,D,20250319,000000,325.78,330.8,323.83,330.75,122172,0
+VMI.US,D,20250320,000000,330.06,330.705,325.68,326.58,116390,0
+VMI.US,D,20250321,000000,305.165,306.16,284.34,285.5,630349,0
+VMI.US,D,20250324,000000,291.98,302.485,289.475,298.97,328803,0
+VMI.US,D,20250325,000000,299.4789,302.4631,295.78,299.44,160338,0
+VMI.US,D,20250326,000000,301.84,303.38,298.25,300.72,296189,0
+VMI.US,D,20250327,000000,300.085,305.97,296.82,299.2,177633,0
+VMI.US,D,20250328,000000,303.57,303.57,287.12,289.56,114693,0
+VMI.US,D,20250331,000000,288.93,288.93,281.56,285.37,180630,0
+VMI.US,D,20250401,000000,285.24,291.08,282.11,288.47,131184,0
+VMI.US,D,20250402,000000,285.05,298.465,283.64,296.54,115374,0
+VMI.US,D,20250403,000000,282.29,290,275.67,278.17,188020,0
+VMI.US,D,20250404,000000,262.07,270.98,253.34,265.28,267502,0
+VMI.US,D,20250407,000000,255,278.425,250.065,263.86,352518,0
+VMI.US,D,20250408,000000,270.96,276.79,259.5,264.7,262767,0
+VMI.US,D,20250409,000000,261.09,291.77,259.09,284.96,191990,0
+VMI.US,D,20250410,000000,279.415,281.2028,271.9,278.16,170618,0
+VMI.US,D,20250411,000000,278.31,286.44,272.34,283.51,126604,0
+VMI.US,D,20250414,000000,288.05,289.25,279.4826,283.73,139811,0
+VMI.US,D,20250415,000000,285.345,288.6951,280.93,282.5,134965,0
+VMI.US,D,20250416,000000,283.93,285.91,274.08,281.11,129602,0
+VMI.US,D,20250417,000000,277.4725,281.015,277.25,277.83,125469,0
+VMI.US,D,20250421,000000,274.78,277.1,267.025,269.53,325184,0
+VMI.US,D,20250422,000000,278.005,284.17,269.21,278.28,289841,0
+VMI.US,D,20250423,000000,291.415,298.4,285.5,286.92,224842,0
+VMI.US,D,20250424,000000,287.675,297.18,287.64,296.5,175492,0
+VMI.US,D,20250425,000000,296.02,297.08,289.95,292.87,126703,0
+VMI.US,D,20250428,000000,296.41,296.55,287.9401,293.2,105664,0
+VMI.US,D,20250429,000000,289.91,297.515,289.865,295.49,101614,0
+VMI.US,D,20250430,000000,290.56,293.55,286.5,293.22,145181,0
+VMI.US,D,20250501,000000,298.03,302.23,290.53,298.71,126208,0
+VMI.US,D,20250502,000000,302.8,311.075,302.8,307.43,166240,0
+VMI.US,D,20250505,000000,306.04,308.46,305.4,306.59,88631,0
+VMI.US,D,20250506,000000,303.8,305.94,301.9,303.19,99269,0
+VMI.US,D,20250507,000000,306.035,306.81,299.24,300.89,99394,0
+VMI.US,D,20250508,000000,304.82,312.76,304.475,309.21,155629,0
+VMI.US,D,20250509,000000,312.46,321.0267,306.435,309.18,107005,0
+VMI.US,D,20250512,000000,322.57,324.2,318.555,321.64,140128,0
+VMI.US,D,20250513,000000,323.48,325.09,319.79,322.34,87643,0
+VMI.US,D,20250514,000000,321.91,323.395,317.99,318.21,111497,0
+VMI.US,D,20250515,000000,317.9,321.865,316.1279,319.45,103534,0
+VMI.US,D,20250516,000000,318.28,327.315,318.28,325.47,122556,0
+VMI.US,D,20250519,000000,321.57,324.08,320.15,322.94,106289,0
+VMI.US,D,20250520,000000,324.175,324.175,317.735,320.08,75679,0
+VMI.US,D,20250521,000000,319,319.69,310.94,313.51,104402,0
+VMI.US,D,20250522,000000,311.1,316.33,305.07,312.62,139156,0
+VMI.US,D,20250523,000000,314.3213,314.3213,307.94,312.46,66272,0
+VMI.US,D,20250527,000000,316.71,321.04,314.835,320.48,110718,0
+VMI.US,D,20250528,000000,318.94,320.78,315.31,317.65,96482,0
+VMI.US,D,20250529,000000,317.6,319.24,315.5775,317.33,95591,0
+VMI.US,D,20250530,000000,315.605,319.37,314.33,318.04,136148,0
+VMI.US,D,20250602,000000,314.21,317.805,310,317.3,96082,0
+VMI.US,D,20250603,000000,317.51,324.45,317.465,323.42,97240,0
+VMI.US,D,20250604,000000,323.315,324.34,321.06,321.71,184071,0
+VMI.US,D,20250605,000000,322.25,324.13,319.025,322.2,123038,0
+VMI.US,D,20250606,000000,327.165,327.165,324.06,325.61,100113,0
+VMI.US,D,20250609,000000,325.75,327.855,323.38,324.7,235823,0
+VMI.US,D,20250610,000000,322.115,324.5,320.29,322.86,193147,0
+VMI.US,D,20250611,000000,324.55,325.87,320.77,322.61,235833,0
+VMI.US,D,20250612,000000,318.42,325.28,318.36,325.15,212464,0
+VMI.US,D,20250613,000000,318.025,325.85,318.025,321.75,130611,0
+VMI.US,D,20250616,000000,322.92,330.03,322.92,326.36,228655,0
+VMI.US,D,20250617,000000,326.44,328.51,322,322.83,179550,0
+VMI.US,D,20250618,000000,323.23,326.65,319.93,320.7,236885,0
+VMI.US,D,20250620,000000,322.68,323.435,317.975,318.63,427213,0
+VMI.US,D,20250623,000000,318.865,323.27,316.56,323.27,122953,0
+VMI.US,D,20250624,000000,327.6,327.6,323,325.1,176996,0
+VMI.US,D,20250625,000000,325,327.005,318.77,325.01,228189,0
+VMI.US,D,20250626,000000,325.7644,333.53,325.7644,333.38,277979,0
+VMI.US,D,20250627,000000,333.955,335.77,331.48,333.86,346242,0
+VMI.US,D,20250630,000000,336.96,336.96,326,326.57,227607,0
+VMI.US,D,20250701,000000,325.06,338.35,321.21,335.19,207183,0
+VMI.US,D,20250702,000000,331.17,341.99,331.17,341.26,292310,0
+VMI.US,D,20250703,000000,342.01,342.99,337.465,341.58,142373,0
+VMI.US,D,20250707,000000,338.96,341.98,334.72,338.01,212100,0
+VMI.US,D,20250708,000000,339.45,344.39,339.01,342.21,224239,0
+VMI.US,D,20250709,000000,342.29,347.305,334.99,339.8,188726,0
+VMI.US,D,20250710,000000,342.52,343.95,340,340.1,183352,0
+VMI.US,D,20250711,000000,339.57,339.57,334.68,335.12,165285,0
+VMI.US,D,20250714,000000,334.61,336.15,332.12,332.85,139215,0
+VMI.US,D,20250715,000000,333.99,335.07,328.26,328.58,203312,0
+VMI.US,D,20250716,000000,329.5,331.84,326.22,330.09,147157,0
+VMI.US,D,20250717,000000,334.81,336.8,329.26,336.24,139408,0
+VMI.US,D,20250718,000000,336,338.99,329.21,335.65,181328,0
+VMI.US,D,20250721,000000,333.4,339.14,331.9,331.9,304646,0
+VMI.US,D,20250722,000000,341,354.41,337.93,353.56,224769,0
+VMI.US,D,20250723,000000,359.14,363.03,356.19,358.44,212754,0
+VMI.US,D,20250724,000000,354.8,360.865,352.6001,357.39,244346,0
+VMI.US,D,20250725,000000,359.98,361.47,356.2758,361.43,115244,0
+VMI.US,D,20250728,000000,360.09,361.87,356.44,357.83,124724,0
+VMI.US,D,20250729,000000,360.78,363.275,358.01,363.18,142830,0
+VMI.US,D,20250730,000000,364.865,366.445,360.13,364.2,157381,0
+VMI.US,D,20250731,000000,363.01,367.25,359.75,363.95,170131,0
+VMI.US,D,20250801,000000,360.01,363.84,353.41,358.53,180729,0
+VMI.US,D,20250804,000000,361.92,365.59,358.95,365.59,108760,0
+VMI.US,D,20250805,000000,368.21,372.275,362.43,367.37,133874,0
+VMI.US,D,20250806,000000,366.91,368.72,361.89,368.27,138773,0
+VMI.US,D,20250807,000000,372,372,364.7501,368.01,137434,0
+VMI.US,D,20250808,000000,370.19,372.52,367.6366,368.2,139418,0
+VMI.US,D,20250811,000000,368.43,372.6582,364.46,367.78,229434,0
+VMI.US,D,20250812,000000,369.3,380.475,366.53,379.15,226793,0
+VMI.US,D,20250813,000000,382.56,384.085,376.31,380.87,242027,0
+VMI.US,D,20250814,000000,380.2,380.795,371.795,376.34,228313,0
+VMI.US,D,20250815,000000,377.9,379.1012,371.2101,373.75,178969,0
+VMI.US,D,20250818,000000,373.33,379.165,372.78,375.64,253858,0
+VMI.US,D,20250819,000000,375.84,379.02,372,373.94,162045,0
+VMI.US,D,20250820,000000,372.24,374.505,362.03,364.2,322878,0
+VMI.US,D,20250821,000000,364.05,366.26,361.2,363.84,202452,0
+VMI.US,D,20250822,000000,366.17,378,362.805,375.35,207707,0
+VMI.US,D,20250825,000000,376,379.55,371.53,373.77,170360,0
+VMI.US,D,20250826,000000,375.6,376.87,372.48,376.19,232842,0
+VMI.US,D,20250827,000000,374.72,377.45,370.82,374.33,264249,0
+VMI.US,D,20250828,000000,371.915,379.215,371.915,374.17,170092,0
+VMI.US,D,20250829,000000,373.875,374.34,364.51,367.12,247320,0
+VMI.US,D,20250902,000000,362.825,366.42,360.4075,366.42,299596,0
+VMI.US,D,20250903,000000,369.985,371.28,365.0856,367.29,289976,0
+VMI.US,D,20250904,000000,367.935,377.86,366.47,377.48,253011,0
+VMI.US,D,20250905,000000,381.415,381.415,371.34,377.91,221789,0
+VMI.US,D,20250908,000000,377.89,382.395,375.11,379.57,212583,0
+VMI.US,D,20250909,000000,380.05,381.08,370.52,372.02,202297,0
+VMI.US,D,20250910,000000,372,380,371.86,377.65,212839,0
+VMI.US,D,20250911,000000,374.7,388.1,374.7,386.7,208121,0
+VMI.US,D,20250912,000000,384.93,388.55,373.24,373.62,193350,0
+VMI.US,D,20250915,000000,375,380.21,370.555,377.84,186007,0
+VMI.US,D,20250916,000000,378.23,381.32,371.66,374.32,162450,0
+VMI.US,D,20250917,000000,371.95,380.43,371.18,372.54,125606,0
+VMI.US,D,20250918,000000,373.93,380.46,372.45,378.95,190551,0
+VMI.US,D,20250919,000000,376.025,379.1,373.85,375.11,294240,0
+VMI.US,D,20250922,000000,373.585,377.43,370.86,375.53,129650,0
+VMI.US,D,20250923,000000,374.325,379.785,374.325,376.49,164876,0
+VMI.US,D,20250924,000000,379.09,379.09,367.13,368.32,137117,0
+VMI.US,D,20250925,000000,365.52,366.72,361.5,364.66,131526,0
+VMI.US,D,20250926,000000,372.32,388.1176,372,384.87,234139,0
+VMI.US,D,20250929,000000,386.3,387.25,378.35,382.26,168628,0
+VMI.US,D,20250930,000000,384.995,389.29,382.83,387.73,138434,0
+VMI.US,D,20251001,000000,385.12,391.99,382.35,390.92,160677,0
+VMI.US,D,20251002,000000,390.56,392.87,385.0749,392.87,100173,0
+VMI.US,D,20251003,000000,395.695,397.3,393.49,394.62,152952,0
+VMI.US,D,20251006,000000,397.3,402.37,395.855,400.36,191013,0
+VMI.US,D,20251007,000000,399.322,403.87,393.4986,397.23,115910,0
+VMI.US,D,20251008,000000,400.49,411.17,398.28,409.07,150299,0
+VMI.US,D,20251009,000000,409.73,410.81,398.05,399.51,114088,0
+VMI.US,D,20251010,000000,402.855,402.855,389.365,389.98,73622,0
+VMI.US,D,20251013,000000,398.25,399.73,394.74,397.39,140328,0
+VMI.US,D,20251014,000000,392.94,404.89,389.17,403.46,111683,0
+VMI.US,D,20251015,000000,406.995,412.89,405.07,409.95,158009,0
+VMI.US,D,20251016,000000,414.53,414.53,404.33,406.33,178051,0
+VMI.US,D,20251017,000000,406.94,411.015,400.51,404.86,120236,0
+VMI.US,D,20251020,000000,409.63,410.38,402,408.97,174920,0
+VMI.US,D,20251021,000000,418.08,418.9,387,414.53,329932,0
+VMI.US,D,20251022,000000,417.03,417.48,400.53,401.16,198426,0
+VMI.US,D,20251023,000000,404.04,415.17,403.96,411.3,159961,0
+VMI.US,D,20251024,000000,416.6,420,412.2398,418,99455,0
+VMI.US,D,20251027,000000,421.59,422.83,413.055,415.07,135840,0
+VMI.US,D,20251028,000000,415.175,418.86,411,417.39,79804,0
+VMI.US,D,20251029,000000,418.505,427.81,415.195,419.23,143656,0
+VMI.US,D,20251030,000000,415.93,423.45,411.54,412.95,141108,0
+VMI.US,D,20251031,000000,413.54,418.55,408.07,413.43,199978,0
+VMI.US,D,20251103,000000,410.5,413.27,402.995,410.67,159068,0
+VMI.US,D,20251104,000000,406.17,410.77,400,405.99,117013,0
+VMI.US,D,20251105,000000,405.91,412.895,403,409.12,188319,0
+VMI.US,D,20251106,000000,411.56,413.19,402.96,408.08,114788,0
+VMI.US,D,20251107,000000,404.99,409.7,402.005,407.78,193955,0
+VMI.US,D,20251110,000000,411.005,417.99,408.925,410.44,175386,0
+VMI.US,D,20251111,000000,408.57,414.12,405.195,408.7,161381,0
+VMI.US,D,20251112,000000,402.89,416.79,402.89,410.45,228498,0
+VMI.US,D,20251113,000000,411.54,411.65,395.79,398.16,183875,0
+VMI.US,D,20251114,000000,395,403.84,393.23,397.69,182037,0
+VMI.US,D,20251117,000000,399.01,400.17,388.085,390.69,189535,0
+VMI.US,D,20251118,000000,383.2,392.82,380.32,386.82,194274,0
+VMI.US,D,20251119,000000,388.05,396.1999,384.09,391.19,170655,0
+VMI.US,D,20251120,000000,400.01,401.19,378.69,379.21,255435,0
+VMI.US,D,20251121,000000,382,394.47,378.02,393.28,190947,0
+VMI.US,D,20251124,000000,393.1,403.77,392.7,399.1,279477,0
+VMI.US,D,20251125,000000,387.732,409.11,387.732,406.96,119934,0
+VMI.US,D,20251126,000000,409.71,415,407.095,409.9,140000,0
+VMI.US,D,20251128,000000,417.875,417.875,410.11,412.97,57508,0
+VMI.US,D,20251201,000000,406.12,411.72,403,403.57,116595,0
+VMI.US,D,20251202,000000,404.02,414.42,403.97,406.73,164052,0
+VMI.US,D,20251203,000000,414.085,414.89,404.5,414.13,131640,0
+VMI.US,D,20251204,000000,411.62,415.435,408.5601,413.84,88587,0
+VMI.US,D,20251205,000000,412.05,417.4675,410.33,414.89,163967,0
+VMI.US,D,20251208,000000,418.71,424.43,409.02,413.79,122838,0
+VMI.US,D,20251209,000000,418.205,421.5,411.6216,413.82,154599,0
+VMI.US,D,20251210,000000,419.79,427.255,413.925,423.95,121733,0
+VMI.US,D,20251211,000000,422.08,432.685,422.08,427.27,125374,0
+VMI.US,D,20251212,000000,427,431.89,412.12,417.54,133980,0
+VMI.US,D,20251215,000000,417.39,421.75,408.86,411.97,170048,0
+VMI.US,D,20251216,000000,415.03,427.7,409.135,410.66,184009,0
+VMI.US,D,20251217,000000,408.17,413.855,402.515,406.79,237876,0
+VMI.US,D,20251218,000000,409.86,412.8752,404.42,407.62,124305,0
+VMI.US,D,20251219,000000,405.0001,412.17,405.0001,411.6,295670,0
+VMI.US,D,20251222,000000,414.6,421.1,411.9,416.45,187804,0
+VMI.US,D,20251223,000000,417.4,420,415,416.26,138413,0
+VMI.US,D,20251224,000000,418.05,418.929,415.33,417.41,31360,0
+VMI.US,D,20251226,000000,417.15,417.35,410.04,412.2,51067,0
+VMI.US,D,20251229,000000,402.48,415.32,402.48,409.1,66507,0
+VMI.US,D,20251230,000000,401.23,412.51,401.23,407.47,99483,0
+VMI.US,D,20251231,000000,408.21,409.68,402.09,402.32,87396,0
+VMI.US,D,20260102,000000,404.81,411.79,401.24,411.71,133428,0
+VMI.US,D,20260105,000000,415.99,423.22,407.04,418.39,153104,0
+VMI.US,D,20260106,000000,432.09,432.09,404.57,420.83,207122,0
+VMI.US,D,20260107,000000,422.96,425.44,416.76,421.25,153962,0
+VMI.US,D,20260108,000000,419.5,424.82,416.37,420.24,236570,0
+VMI.US,D,20260109,000000,422.99,430.56,421.59,425.58,126494,0
+VMI.US,D,20260112,000000,425.83,435.225,423.97,433.12,161297,0
+VMI.US,D,20260113,000000,435.28,439.04314,431.96,435.04,172077,0
+VMI.US,D,20260114,000000,435.98,438.36,426.94,428.14,177333,0
+VMI.US,D,20260115,000000,431.38,440.79,431.38,440.03,102144,0
+VMI.US,D,20260116,000000,441.96,447.07,438.635,443.58,115386,0
+VMI.US,D,20260120,000000,441.09,441.09,431.24,433.64,96107,0
+VMI.US,D,20260121,000000,439.28,447.25,434.36,444.16,105142,0
+VMI.US,D,20260122,000000,448.09,448.1,437.84,446.57,76771,0
+VMI.US,D,20260123,000000,448.08,451.45,435.5125,440.07,102045,0
+VMI.US,D,20260126,000000,442.8,447.04,441.525,445.62,139342,0
+VMI.US,D,20260127,000000,447.405,451,444.721,446.76,76105,0
+VMI.US,D,20260128,000000,450.36,450.36,435.16,444.94,106892,0
+VMI.US,D,20260129,000000,442.73,452.1,441.41,447.96,114719,0
+VMI.US,D,20260130,000000,448.71,453.07,441.33,445.56,133784,0
+VMI.US,D,20260202,000000,448.04,454.59,441.235,453.69,136871,0
+VMI.US,D,20260203,000000,452.2985,463.19,451.3542,457.14,145589,0
+VMI.US,D,20260204,000000,459.905,466.795,448.4501,456.55,97768,0
+VMI.US,D,20260205,000000,458.11,465.99,452.13,459.97,127028,0
+VMI.US,D,20260206,000000,473.28,479.5299,468.51,473.68,159380,0
+VMI.US,D,20260209,000000,474.24,479.29,473.57,474.64,113985,0
+VMI.US,D,20260210,000000,470.9,477.2499,469.395,474.19,124156,0
+VMI.US,D,20260211,000000,470.63,487.58,470.63,477.85,115007,0
+VMI.US,D,20260212,000000,483.55,486.82,463.43,467.32,146607,0
+VMI.US,D,20260213,000000,472.915,479.22,463.82,475.33,142989,0
+VMI.US,D,20260217,000000,451.25,458.295,438,443.96,408274,0
+VMI.US,D,20260218,000000,450.45,461.63,449.82,454.97,249610,0
diff --git a/daily/us/nyse stocks/2/vno_m.us.txt b/daily/us/nyse stocks/2/vno_m.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..aab1e87f55307bf207e93c6694d3846dc791cd1a
--- /dev/null
+++ b/daily/us/nyse stocks/2/vno_m.us.txt	
@@ -0,0 +1,2054 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VNO_M.US,D,20171215,000000,24.9,25,24.8,24.99,130469,0
+VNO_M.US,D,20171218,000000,25,25.59,24.87,25.05,418569,0
+VNO_M.US,D,20171219,000000,25.08,25.13,24.94,25.02,253289,0
+VNO_M.US,D,20171220,000000,25,25.09,24.96,24.99,223989,0
+VNO_M.US,D,20171221,000000,25.09,25.369,25,25.2,336097,0
+VNO_M.US,D,20171222,000000,25.16,25.405,25.16,25.32,198491,0
+VNO_M.US,D,20171226,000000,25.42,25.45,25.21,25.31,570977,0
+VNO_M.US,D,20171227,000000,25.31,25.39,25.3,25.35,56426,0
+VNO_M.US,D,20171228,000000,25.35,25.57,25.29,25.54,110991,0
+VNO_M.US,D,20171229,000000,25.54,26.44,25.54,26.16,328177,0
+VNO_M.US,D,20180102,000000,26.07,26.07,25.6,25.65,136747,0
+VNO_M.US,D,20180103,000000,25.51,25.65,25.42,25.5,154732,0
+VNO_M.US,D,20180104,000000,25.5,25.69,25.4,25.5,167100,0
+VNO_M.US,D,20180105,000000,25.54,25.64,25.46,25.63,130171,0
+VNO_M.US,D,20180108,000000,25.65,25.65,25.17,25.22,342356,0
+VNO_M.US,D,20180109,000000,25.16,25.24,25.05,25.2,264209,0
+VNO_M.US,D,20180110,000000,25.09,25.18,24.94,25.1,230676,0
+VNO_M.US,D,20180111,000000,25.07,25.17,24.93,25.04,249261,0
+VNO_M.US,D,20180112,000000,25,25.05,24.94,25.03,190999,0
+VNO_M.US,D,20180116,000000,25.03,25.08,24.96,25.08,146592,0
+VNO_M.US,D,20180117,000000,25.07,25.16,24.9,24.91,167045,0
+VNO_M.US,D,20180118,000000,24.8,24.85,24.48,24.71,319451,0
+VNO_M.US,D,20180119,000000,24.73,24.76,24.27,24.59,1613254,0
+VNO_M.US,D,20180122,000000,24.42,24.51,24.33,24.49,121725,0
+VNO_M.US,D,20180123,000000,24.47,24.68,24.4,24.63,72883,0
+VNO_M.US,D,20180124,000000,24.48,24.69,24.48,24.69,68208,0
+VNO_M.US,D,20180125,000000,24.6121,24.73,24.5783,24.73,125386,0
+VNO_M.US,D,20180126,000000,24.73,24.82,24.62,24.63,103767,0
+VNO_M.US,D,20180129,000000,24.55,24.6,24.22,24.4,247981,0
+VNO_M.US,D,20180130,000000,24.4,24.4,24.1,24.19,91637,0
+VNO_M.US,D,20180131,000000,24.2,24.292,24.04,24.19,42531,0
+VNO_M.US,D,20180201,000000,24.1,24.17,23.94,24,39453,0
+VNO_M.US,D,20180202,000000,23.75,23.88,23.48,23.6,55390,0
+VNO_M.US,D,20180205,000000,23.5,23.61,23.14,23.35,52903,0
+VNO_M.US,D,20180206,000000,23.32,23.49,23.17,23.47,22223,0
+VNO_M.US,D,20180207,000000,23.48,23.68,23.31,23.65,70114,0
+VNO_M.US,D,20180208,000000,23.54,23.54,23.2657,23.38,28191,0
+VNO_M.US,D,20180209,000000,23.25,23.25,23.25,23.25,66109,0
+VNO_M.US,D,20180212,000000,23.364,23.4475,23.23,23.39,35314,0
+VNO_M.US,D,20180213,000000,23.3199,23.3199,23.3199,23.3199,51032,0
+VNO_M.US,D,20180214,000000,23.141,23.1832,22.58,22.93,73704,0
+VNO_M.US,D,20180215,000000,22.93,22.93,22.69,22.69,42626,0
+VNO_M.US,D,20180216,000000,22.94,22.95,22.68,22.8206,26556,0
+VNO_M.US,D,20180220,000000,22.96,22.99,22.96,22.96,56142,0
+VNO_M.US,D,20180221,000000,23.01,23.2,22.94,23.03,33804,0
+VNO_M.US,D,20180222,000000,23.0453,23.05,22.88,22.9,41451,0
+VNO_M.US,D,20180223,000000,23.03,23.03,22.88,23,87196,0
+VNO_M.US,D,20180226,000000,23.07,23.46,23.07,23.32,93227,0
+VNO_M.US,D,20180227,000000,23.35,23.6,23.3396,23.59,84557,0
+VNO_M.US,D,20180228,000000,23.58,23.84,23.37,23.75,67150,0
+VNO_M.US,D,20180301,000000,23.84,23.84,23.43,23.558,17035,0
+VNO_M.US,D,20180302,000000,23.45,23.59,23.45,23.59,20010,0
+VNO_M.US,D,20180305,000000,23.45,23.65,23.45,23.64,25136,0
+VNO_M.US,D,20180306,000000,23.6899,23.77,23.63,23.72,11654,0
+VNO_M.US,D,20180307,000000,23.6,23.79,23.6,23.74,26963,0
+VNO_M.US,D,20180308,000000,23.74,24,23.74,23.97,20853,0
+VNO_M.US,D,20180309,000000,23.9,24.19,23.87,24.15,37885,0
+VNO_M.US,D,20180312,000000,24.0001,24.0513,23.9001,24,20962,0
+VNO_M.US,D,20180313,000000,24.03,24.1136,23.92,23.92,42716,0
+VNO_M.US,D,20180314,000000,23.58,23.74,23.57,23.7,45894,0
+VNO_M.US,D,20180315,000000,23.63,23.71,23.41,23.62,51351,0
+VNO_M.US,D,20180316,000000,23.53,23.59,23.3532,23.5,50712,0
+VNO_M.US,D,20180319,000000,23.475,23.52,23.2925,23.395,73419,0
+VNO_M.US,D,20180320,000000,23.34,23.3418,23.11,23.125,57687,0
+VNO_M.US,D,20180321,000000,23.15,23.24,23.11,23.145,37336,0
+VNO_M.US,D,20180322,000000,23.05,23.33,23.05,23.22,24571,0
+VNO_M.US,D,20180323,000000,23.07,23.3,23.07,23.23,130061,0
+VNO_M.US,D,20180326,000000,23.13,23.1604,22.9,23,54050,0
+VNO_M.US,D,20180327,000000,23.16,23.16,22.92,22.99,18089,0
+VNO_M.US,D,20180328,000000,23.05,23.0841,22.75,22.9,55107,0
+VNO_M.US,D,20180329,000000,22.85,22.98,22.83,22.98,30124,0
+VNO_M.US,D,20180402,000000,23.06,23.14,23,23.05,39719,0
+VNO_M.US,D,20180403,000000,23.05,23.0633,22.8201,22.86,35548,0
+VNO_M.US,D,20180404,000000,22.94,23.09,22.84,22.94,39359,0
+VNO_M.US,D,20180405,000000,22.9925,22.9925,22.75,22.8,43871,0
+VNO_M.US,D,20180406,000000,22.76,22.7622,22.57,22.72,35872,0
+VNO_M.US,D,20180409,000000,22.65,22.68,22.52,22.55,26435,0
+VNO_M.US,D,20180410,000000,22.55,22.6,22.16,22.26,64502,0
+VNO_M.US,D,20180411,000000,22.25,22.55,22.18,22.45,44440,0
+VNO_M.US,D,20180412,000000,22.45,22.48,22.14,22.15,34662,0
+VNO_M.US,D,20180413,000000,22.26,22.27,22,22.01,22436,0
+VNO_M.US,D,20180416,000000,22.01,22.15,21.82,21.91,33028,0
+VNO_M.US,D,20180417,000000,21.92,22.02,21.87,21.99,42155,0
+VNO_M.US,D,20180418,000000,21.9,21.958,21.82,21.88,47150,0
+VNO_M.US,D,20180419,000000,21.87,21.87,21.75,21.84,41154,0
+VNO_M.US,D,20180420,000000,21.8,22.09,21.72,22.05,61935,0
+VNO_M.US,D,20180423,000000,22.0062,22.1,21.9,21.97,32672,0
+VNO_M.US,D,20180424,000000,21.97,22.1,21.97,22.1,35645,0
+VNO_M.US,D,20180425,000000,22.08,22.1,21.57,21.96,77042,0
+VNO_M.US,D,20180426,000000,21.8,21.95,21.782,21.79,21360,0
+VNO_M.US,D,20180427,000000,21.93,21.99,21.77,21.9,20279,0
+VNO_M.US,D,20180430,000000,21.92,21.93,21.64,21.77,22981,0
+VNO_M.US,D,20180501,000000,21.8,21.83,21.7,21.7607,10122,0
+VNO_M.US,D,20180502,000000,21.76,21.98,21.76,21.95,13183,0
+VNO_M.US,D,20180503,000000,21.88,21.96,21.77,21.96,18540,0
+VNO_M.US,D,20180504,000000,21.9,22.21,21.9,22.21,93718,0
+VNO_M.US,D,20180507,000000,22.21,22.3,22,22,53338,0
+VNO_M.US,D,20180508,000000,22.05,22.0699,21.89,21.97,39670,0
+VNO_M.US,D,20180509,000000,21.9,22.0699,21.8302,21.93,34311,0
+VNO_M.US,D,20180510,000000,21.91,22.18,21.91,22.16,86945,0
+VNO_M.US,D,20180511,000000,22.1,22.16,22.001,22.09,18789,0
+VNO_M.US,D,20180514,000000,22.14,22.28,22.06,22.07,19578,0
+VNO_M.US,D,20180515,000000,21.95,22.04,21.84,21.92,33190,0
+VNO_M.US,D,20180516,000000,21.95,22,21.74,21.82,22510,0
+VNO_M.US,D,20180517,000000,21.8884,21.89,21.69,21.73,66445,0
+VNO_M.US,D,20180518,000000,21.8,21.8,21.7301,21.8,23169,0
+VNO_M.US,D,20180521,000000,21.75,21.8399,21.74,21.79,32795,0
+VNO_M.US,D,20180522,000000,21.84,21.84,21.71,21.8,29020,0
+VNO_M.US,D,20180523,000000,21.79,21.84,21.75,21.81,26507,0
+VNO_M.US,D,20180524,000000,21.85,21.9399,21.8101,21.85,28103,0
+VNO_M.US,D,20180525,000000,21.94,22.15,21.94,22.03,44148,0
+VNO_M.US,D,20180529,000000,22.07,22.18,22.04,22.11,44626,0
+VNO_M.US,D,20180530,000000,22.1493,22.22,22.06,22.0756,44541,0
+VNO_M.US,D,20180531,000000,22.2,22.25,22.123,22.2,27546,0
+VNO_M.US,D,20180601,000000,22.23,22.44,22.2201,22.44,19144,0
+VNO_M.US,D,20180604,000000,22.51,22.9,22.51,22.84,45012,0
+VNO_M.US,D,20180605,000000,22.9,22.98,22.8501,22.91,61971,0
+VNO_M.US,D,20180606,000000,22.929,23.07,22.8,23.02,69581,0
+VNO_M.US,D,20180607,000000,23.03,23.27,22.9601,23.24,30105,0
+VNO_M.US,D,20180608,000000,23.28,23.44,23.2792,23.42,35030,0
+VNO_M.US,D,20180611,000000,23.42,23.48,23.38,23.42,19213,0
+VNO_M.US,D,20180612,000000,23.33,23.39,23.04,23.27,46478,0
+VNO_M.US,D,20180613,000000,23.27,23.3266,23.23,23.27,12521,0
+VNO_M.US,D,20180614,000000,23.09,23.09,22.9,22.975,25654,0
+VNO_M.US,D,20180615,000000,23,23.0068,22.87,22.95,32392,0
+VNO_M.US,D,20180618,000000,22.94,22.94,22.745,22.85,40101,0
+VNO_M.US,D,20180619,000000,22.91,22.91,22.8,22.81,26884,0
+VNO_M.US,D,20180620,000000,22.9,22.9,22.77,22.77,27395,0
+VNO_M.US,D,20180621,000000,22.75,22.9,22.71,22.85,51708,0
+VNO_M.US,D,20180622,000000,22.7801,22.89,22.78,22.89,5596,0
+VNO_M.US,D,20180625,000000,22.89,22.94,22.81,22.81,12271,0
+VNO_M.US,D,20180626,000000,22.875,22.92,22.81,22.81,9381,0
+VNO_M.US,D,20180627,000000,22.82,22.92,22.81,22.9,37021,0
+VNO_M.US,D,20180628,000000,22.92,23.0766,22.92,23.07,26689,0
+VNO_M.US,D,20180629,000000,23.07,23.41,23.07,23.21,42196,0
+VNO_M.US,D,20180702,000000,23.4,23.65,23.3,23.44,52393,0
+VNO_M.US,D,20180703,000000,23.5301,23.79,23.522,23.56,23169,0
+VNO_M.US,D,20180705,000000,23.64,23.65,23.501,23.51,20937,0
+VNO_M.US,D,20180706,000000,23.6,23.9099,23.51,23.51,34785,0
+VNO_M.US,D,20180709,000000,23.55,23.81,23.55,23.75,36368,0
+VNO_M.US,D,20180710,000000,23.7101,23.85,23.71,23.8,46828,0
+VNO_M.US,D,20180711,000000,23.7398,23.82,23.65,23.68,55117,0
+VNO_M.US,D,20180712,000000,23.73,23.98,23.7138,23.98,37219,0
+VNO_M.US,D,20180713,000000,23.955,24.08,23.955,24.045,70523,0
+VNO_M.US,D,20180716,000000,24.06,24.1,23.76,23.76,46679,0
+VNO_M.US,D,20180717,000000,23.83,23.88,23.6779,23.82,89127,0
+VNO_M.US,D,20180718,000000,23.716,23.99,23.716,23.87,48969,0
+VNO_M.US,D,20180719,000000,23.95,23.95,23.7578,23.93,30874,0
+VNO_M.US,D,20180720,000000,23.93,23.93,23.63,23.63,48339,0
+VNO_M.US,D,20180723,000000,23.79,23.79,23.245,23.4,22969,0
+VNO_M.US,D,20180724,000000,23.27,23.55,23.23,23.3,37040,0
+VNO_M.US,D,20180725,000000,23.539,23.539,23.2,23.2,15285,0
+VNO_M.US,D,20180726,000000,23.3,23.469,23.2,23.21,24811,0
+VNO_M.US,D,20180727,000000,23.54,23.54,23.351,23.47,22970,0
+VNO_M.US,D,20180730,000000,23.49,23.53,23.3,23.4699,79835,0
+VNO_M.US,D,20180731,000000,23.32,23.449,23.14,23.16,50859,0
+VNO_M.US,D,20180801,000000,23.24,23.3386,23.13,23.1744,16050,0
+VNO_M.US,D,20180802,000000,23.15,23.189,22.9559,23.05,12313,0
+VNO_M.US,D,20180803,000000,23.02,23.3416,22.98,23.155,28272,0
+VNO_M.US,D,20180806,000000,23.12,23.3,22.92,22.94,23603,0
+VNO_M.US,D,20180807,000000,22.9,22.98,22.8,22.86,33762,0
+VNO_M.US,D,20180808,000000,22.89,22.99,22.87,22.92,25122,0
+VNO_M.US,D,20180809,000000,22.9158,23.1,22.9158,22.9919,3929,0
+VNO_M.US,D,20180810,000000,22.9,22.9713,22.84,22.84,7671,0
+VNO_M.US,D,20180813,000000,22.95,22.98,22.88,22.88,13072,0
+VNO_M.US,D,20180814,000000,22.89,22.9499,22.89,22.89,9060,0
+VNO_M.US,D,20180815,000000,22.91,22.956,22.87,22.92,5873,0
+VNO_M.US,D,20180816,000000,22.94,22.99,22.92,22.94,31560,0
+VNO_M.US,D,20180817,000000,22.98,22.98,22.9,22.96,6321,0
+VNO_M.US,D,20180820,000000,22.96,23.2,22.92,23.06,24150,0
+VNO_M.US,D,20180821,000000,23.1,23.18,23.08,23.08,13958,0
+VNO_M.US,D,20180822,000000,23.14,23.25,23.07,23.2,24952,0
+VNO_M.US,D,20180823,000000,23.21,23.32,23.21,23.28,21191,0
+VNO_M.US,D,20180824,000000,23.34,23.345,23.2201,23.25,18242,0
+VNO_M.US,D,20180827,000000,23.28,23.359,23.17,23.32,42680,0
+VNO_M.US,D,20180828,000000,23.24,23.39,23.23,23.38,25969,0
+VNO_M.US,D,20180829,000000,23.4,23.7199,23.36,23.49,17394,0
+VNO_M.US,D,20180830,000000,23.58,23.65,23.5095,23.55,33912,0
+VNO_M.US,D,20180831,000000,23.59,23.59,23.47,23.47,15807,0
+VNO_M.US,D,20180904,000000,23.47,23.5,23.4101,23.48,18376,0
+VNO_M.US,D,20180905,000000,23.5283,23.5299,23.2499,23.41,53583,0
+VNO_M.US,D,20180906,000000,23.3302,23.38,23.2,23.29,30347,0
+VNO_M.US,D,20180907,000000,23.33,23.33,23.07,23.07,17919,0
+VNO_M.US,D,20180910,000000,23.19,23.45,23.1495,23.45,17842,0
+VNO_M.US,D,20180911,000000,23.34,25.45,23.34,23.45,42049,0
+VNO_M.US,D,20180912,000000,23.55,23.55,23.4488,23.52,37068,0
+VNO_M.US,D,20180913,000000,23.6,23.6,23.41,23.58,27686,0
+VNO_M.US,D,20180914,000000,23.3,23.3,23.04,23.1,13845,0
+VNO_M.US,D,20180917,000000,23.04,23.12,22.6823,22.82,74977,0
+VNO_M.US,D,20180918,000000,22.86,22.86,22.62,22.69,39635,0
+VNO_M.US,D,20180919,000000,22.69,22.69,22.4,22.5,16573,0
+VNO_M.US,D,20180920,000000,22.3,22.565,22.3,22.48,40170,0
+VNO_M.US,D,20180921,000000,22.32,22.6666,22.32,22.65,18937,0
+VNO_M.US,D,20180924,000000,22.38,22.6103,22.38,22.5,16070,0
+VNO_M.US,D,20180925,000000,22.57,22.57,22.26,22.41,21976,0
+VNO_M.US,D,20180926,000000,22.41,22.46,22.25,22.3,43832,0
+VNO_M.US,D,20180927,000000,22.28,22.4043,22.25,22.25,18376,0
+VNO_M.US,D,20180928,000000,22.25,22.3932,22.25,22.27,16468,0
+VNO_M.US,D,20181001,000000,22.35,22.44,21.99,22.22,60950,0
+VNO_M.US,D,20181002,000000,22.17,22.2,21.99,22.14,27048,0
+VNO_M.US,D,20181003,000000,22.02,22.1043,21.7503,21.84,34323,0
+VNO_M.US,D,20181004,000000,21.95,22,21.37,21.76,42016,0
+VNO_M.US,D,20181005,000000,21.76,21.805,21.5,21.79,22173,0
+VNO_M.US,D,20181008,000000,21.79,21.81,21.4514,21.57,14413,0
+VNO_M.US,D,20181009,000000,21.57,21.7834,21.5,21.55,42234,0
+VNO_M.US,D,20181010,000000,21.51,21.54,20.94,21.53,58152,0
+VNO_M.US,D,20181011,000000,21.6,21.78,21.31,21.5,36212,0
+VNO_M.US,D,20181012,000000,21.5,21.5997,21.29,21.4,23591,0
+VNO_M.US,D,20181015,000000,21.5171,21.52,21.182,21.46,34406,0
+VNO_M.US,D,20181016,000000,21.65,21.66,21.51,21.6176,29825,0
+VNO_M.US,D,20181017,000000,21.5,21.64,21.5,21.64,51114,0
+VNO_M.US,D,20181018,000000,21.71,21.71,21.45,21.64,15529,0
+VNO_M.US,D,20181019,000000,21.52,21.79,21.4799,21.79,35804,0
+VNO_M.US,D,20181022,000000,21.9,22.0265,21.8257,21.89,28547,0
+VNO_M.US,D,20181023,000000,21.88,21.97,21.65,21.9471,37277,0
+VNO_M.US,D,20181024,000000,21.8,22.15,21.8,22.01,14783,0
+VNO_M.US,D,20181025,000000,22.14,22.21,21.9383,22.16,18640,0
+VNO_M.US,D,20181026,000000,22.17,22.17,21.85,21.99,32829,0
+VNO_M.US,D,20181029,000000,22.04,22.1899,21.94,21.94,16414,0
+VNO_M.US,D,20181030,000000,22.15,22.1699,21.9722,22.1205,7560,0
+VNO_M.US,D,20181031,000000,22.14,22.1498,21.7918,21.92,23855,0
+VNO_M.US,D,20181101,000000,21.9984,22,21.84,21.85,23305,0
+VNO_M.US,D,20181102,000000,21.84,21.9139,21.6,21.6,18631,0
+VNO_M.US,D,20181105,000000,21.61,21.7539,21.61,21.7045,11695,0
+VNO_M.US,D,20181106,000000,21.76,21.7608,21.61,21.66,18358,0
+VNO_M.US,D,20181107,000000,21.76,21.92,21.7068,21.75,17959,0
+VNO_M.US,D,20181108,000000,21.76,21.8422,21.73,21.7999,12782,0
+VNO_M.US,D,20181109,000000,21.7668,21.85,21.7,21.7,15124,0
+VNO_M.US,D,20181112,000000,21.67,21.78,21.67,21.7799,17370,0
+VNO_M.US,D,20181113,000000,21.71,21.82,21.71,21.7405,10447,0
+VNO_M.US,D,20181114,000000,21.8,21.8,21.51,21.58,46199,0
+VNO_M.US,D,20181115,000000,21.53,21.62,21.32,21.335,49492,0
+VNO_M.US,D,20181116,000000,21.45,21.45,21.14,21.19,45551,0
+VNO_M.US,D,20181119,000000,21.39,21.39,21.06,21.18,30055,0
+VNO_M.US,D,20181120,000000,21.23,21.23,20.9,20.9,27769,0
+VNO_M.US,D,20181121,000000,21,21.25,21,21,25787,0
+VNO_M.US,D,20181123,000000,20.9,20.94,20.83,20.9,14871,0
+VNO_M.US,D,20181126,000000,20.93,21.074,20.8,20.88,21305,0
+VNO_M.US,D,20181127,000000,20.99,20.99,20.8,20.81,22536,0
+VNO_M.US,D,20181128,000000,21.05,21.05,20.71,20.82,58869,0
+VNO_M.US,D,20181129,000000,21,21,20.65,20.69,43212,0
+VNO_M.US,D,20181130,000000,20.84,20.84,20.49,20.63,57627,0
+VNO_M.US,D,20181203,000000,20.7,20.8381,20.6001,20.78,41573,0
+VNO_M.US,D,20181204,000000,20.7,20.78,20.25,20.54,58792,0
+VNO_M.US,D,20181206,000000,20.51,20.5472,20.01,20.31,119580,0
+VNO_M.US,D,20181207,000000,20.31,20.49,20.31,20.38,113893,0
+VNO_M.US,D,20181210,000000,20.39,20.4,20.1155,20.31,37371,0
+VNO_M.US,D,20181211,000000,20.5,20.61,20.32,20.5527,142780,0
+VNO_M.US,D,20181212,000000,20.78,20.85,20.6117,20.66,59630,0
+VNO_M.US,D,20181213,000000,20.77,20.93,20.6744,20.79,89827,0
+VNO_M.US,D,20181214,000000,20.45,20.45,20.26,20.44,88273,0
+VNO_M.US,D,20181217,000000,20.46,20.46,20.2,20.29,110137,0
+VNO_M.US,D,20181218,000000,20.4,20.4,20.15,20.4,95258,0
+VNO_M.US,D,20181219,000000,20.4,20.4212,20.21,20.36,88045,0
+VNO_M.US,D,20181220,000000,20.37,20.37,19.65,20.02,88583,0
+VNO_M.US,D,20181221,000000,19.8801,20.24,19.8801,20.24,134254,0
+VNO_M.US,D,20181224,000000,20.24,20.24,19.67,19.68,133407,0
+VNO_M.US,D,20181226,000000,20.01,20.1499,19.66,19.87,96472,0
+VNO_M.US,D,20181227,000000,19.79,19.8593,19.5,19.75,134964,0
+VNO_M.US,D,20181228,000000,19.77,20.29,19.6862,20.19,70872,0
+VNO_M.US,D,20181231,000000,20.45,20.59,20.287,20.55,68571,0
+VNO_M.US,D,20190102,000000,20.45,21,20.45,21,31902,0
+VNO_M.US,D,20190103,000000,21,21.14,20.8101,21.14,35906,0
+VNO_M.US,D,20190104,000000,21.28,21.447,21.2,21.37,41231,0
+VNO_M.US,D,20190107,000000,21.45,21.64,21.33,21.57,143937,0
+VNO_M.US,D,20190108,000000,21.57,21.57,21.34,21.57,24167,0
+VNO_M.US,D,20190109,000000,21.45,21.63,21.45,21.61,43425,0
+VNO_M.US,D,20190110,000000,21.4,21.87,21.4,21.8,27042,0
+VNO_M.US,D,20190111,000000,21.79,22.18,21.6746,22.15,103324,0
+VNO_M.US,D,20190114,000000,22.1,22.38,21.9605,22.3,34924,0
+VNO_M.US,D,20190115,000000,22.32,22.38,22.111,22.3,18859,0
+VNO_M.US,D,20190116,000000,22.35,22.35,22.07,22.1,28570,0
+VNO_M.US,D,20190117,000000,22.1,22.25,21.995,22.2,13502,0
+VNO_M.US,D,20190118,000000,22.09,22.39,22.09,22.39,78687,0
+VNO_M.US,D,20190122,000000,22.3424,22.49,22.119,22.33,59953,0
+VNO_M.US,D,20190123,000000,22.47,22.47,22.22,22.4455,18350,0
+VNO_M.US,D,20190124,000000,22.33,22.54,22.3046,22.45,5316,0
+VNO_M.US,D,20190125,000000,22.57,22.74,22.41,22.46,41480,0
+VNO_M.US,D,20190128,000000,22.59,22.59,22.23,22.4517,29067,0
+VNO_M.US,D,20190129,000000,22.58,22.58,22.38,22.38,11130,0
+VNO_M.US,D,20190130,000000,22.4,22.8533,22.4,22.65,30305,0
+VNO_M.US,D,20190131,000000,22.77,22.96,22.72,22.72,45425,0
+VNO_M.US,D,20190201,000000,22.89,22.89,22.6196,22.66,14759,0
+VNO_M.US,D,20190204,000000,22.86,22.86,22.5776,22.85,11993,0
+VNO_M.US,D,20190205,000000,22.8,22.86,22.56,22.79,11984,0
+VNO_M.US,D,20190206,000000,22.83,22.83,22.53,22.53,24822,0
+VNO_M.US,D,20190207,000000,22.45,22.65,22.25,22.4356,21062,0
+VNO_M.US,D,20190208,000000,22.51,22.57,22.201,22.26,42128,0
+VNO_M.US,D,20190211,000000,22.42,22.6,22.2701,22.6,28041,0
+VNO_M.US,D,20190212,000000,22.41,22.74,22.41,22.61,17179,0
+VNO_M.US,D,20190213,000000,22.57,22.8281,22.5,22.78,18792,0
+VNO_M.US,D,20190214,000000,22.81,22.93,22.6352,22.84,13063,0
+VNO_M.US,D,20190215,000000,22.95,23.12,22.74,23.11,32017,0
+VNO_M.US,D,20190219,000000,23.24,23.24,22.82,22.89,31855,0
+VNO_M.US,D,20190220,000000,22.86,23.0806,22.86,22.91,13258,0
+VNO_M.US,D,20190221,000000,22.95,23.0999,22.87,23.06,31750,0
+VNO_M.US,D,20190222,000000,23,23,22.89,22.9,36118,0
+VNO_M.US,D,20190225,000000,23,23,22.9,22.94,27160,0
+VNO_M.US,D,20190226,000000,23,23.06,22.75,22.83,37041,0
+VNO_M.US,D,20190227,000000,22.82,23,22.82,22.9,20277,0
+VNO_M.US,D,20190228,000000,23,23.05,22.59,22.59,162079,0
+VNO_M.US,D,20190301,000000,22.66,22.8252,22.56,22.73,34767,0
+VNO_M.US,D,20190304,000000,22.79,22.8383,22.68,22.74,20252,0
+VNO_M.US,D,20190305,000000,22.79,22.99,22.7,22.99,22562,0
+VNO_M.US,D,20190306,000000,22.99,23.06,22.88,22.97,38624,0
+VNO_M.US,D,20190307,000000,23.05,23.0999,22.75,22.85,27804,0
+VNO_M.US,D,20190308,000000,22.94,23.09,22.84,23.09,27012,0
+VNO_M.US,D,20190311,000000,23.09,23.09,22.95,22.98,18544,0
+VNO_M.US,D,20190312,000000,23.09,23.09,22.95,23,11566,0
+VNO_M.US,D,20190313,000000,23.05,23.1864,22.99,23.18,37690,0
+VNO_M.US,D,20190314,000000,22.95,23.07,22.9343,23.04,33287,0
+VNO_M.US,D,20190315,000000,23.17,23.2,23.0772,23.16,29626,0
+VNO_M.US,D,20190318,000000,23.2,23.2,23.04,23.18,20849,0
+VNO_M.US,D,20190319,000000,23.17,23.18,22.92,22.92,25700,0
+VNO_M.US,D,20190320,000000,22.93,23.03,22.7905,23,28898,0
+VNO_M.US,D,20190321,000000,22.96,23.2214,22.96,23.14,36896,0
+VNO_M.US,D,20190322,000000,23.24,23.24,23.0901,23.16,18216,0
+VNO_M.US,D,20190325,000000,23.29,23.29,23.12,23.23,20051,0
+VNO_M.US,D,20190326,000000,23.33,23.33,23.1509,23.27,20223,0
+VNO_M.US,D,20190327,000000,23.34,23.34,23.19,23.21,18598,0
+VNO_M.US,D,20190328,000000,23.15,23.29,23.15,23.18,12427,0
+VNO_M.US,D,20190329,000000,23.34,23.45,23.2,23.45,32124,0
+VNO_M.US,D,20190401,000000,23.48,23.86,23.41,23.8,43541,0
+VNO_M.US,D,20190402,000000,23.88,23.88,23.68,23.85,30198,0
+VNO_M.US,D,20190403,000000,23.89,23.89,23.68,23.75,60651,0
+VNO_M.US,D,20190404,000000,23.67,23.8381,23.67,23.83,86368,0
+VNO_M.US,D,20190405,000000,23.83,23.8899,23.73,23.77,35423,0
+VNO_M.US,D,20190408,000000,23.87,23.8788,23.6,23.6,27241,0
+VNO_M.US,D,20190409,000000,23.7,23.79,23.55,23.6,29661,0
+VNO_M.US,D,20190410,000000,23.57,23.7741,23.45,23.45,97070,0
+VNO_M.US,D,20190411,000000,23.59,23.59,23.48,23.555,22165,0
+VNO_M.US,D,20190412,000000,23.62,23.65,23.5391,23.65,14895,0
+VNO_M.US,D,20190415,000000,23.73,23.73,23.44,23.61,41292,0
+VNO_M.US,D,20190416,000000,23.68,23.68,23.49,23.5793,28217,0
+VNO_M.US,D,20190417,000000,23.63,23.6599,23.47,23.5548,13356,0
+VNO_M.US,D,20190418,000000,23.59,23.68,23.44,23.54,28076,0
+VNO_M.US,D,20190422,000000,23.63,23.64,23.44,23.46,22374,0
+VNO_M.US,D,20190423,000000,23.42,23.62,23.42,23.5,124693,0
+VNO_M.US,D,20190424,000000,23.58,23.58,23.43,23.43,22320,0
+VNO_M.US,D,20190425,000000,23.51,23.5524,23.37,23.43,16572,0
+VNO_M.US,D,20190426,000000,23.47,23.53,23.43,23.53,12092,0
+VNO_M.US,D,20190429,000000,23.53,23.59,23.47,23.5,161924,0
+VNO_M.US,D,20190430,000000,23.57,23.65,23.47,23.65,30307,0
+VNO_M.US,D,20190501,000000,23.74,23.74,23.46,23.69,13093,0
+VNO_M.US,D,20190502,000000,23.69,23.69,23.5738,23.64,14358,0
+VNO_M.US,D,20190503,000000,23.65,23.67,23.55,23.62,10499,0
+VNO_M.US,D,20190506,000000,23.58,23.64,23.5,23.54,17414,0
+VNO_M.US,D,20190507,000000,23.61,23.62,23.5,23.56,10918,0
+VNO_M.US,D,20190508,000000,23.47,23.56,23.4624,23.5228,15606,0
+VNO_M.US,D,20190509,000000,23.56,23.62,23.49,23.57,21268,0
+VNO_M.US,D,20190510,000000,23.68,23.78,23.6,23.761,32606,0
+VNO_M.US,D,20190513,000000,23.8,23.8,23.57,23.75,13686,0
+VNO_M.US,D,20190514,000000,23.77,23.9,23.75,23.89,32030,0
+VNO_M.US,D,20190515,000000,23.9,23.9,23.7828,23.88,21545,0
+VNO_M.US,D,20190516,000000,23.97,24.04,23.9301,24,29320,0
+VNO_M.US,D,20190517,000000,24.06,24.06,23.8519,23.96,29531,0
+VNO_M.US,D,20190520,000000,24.01,24.01,23.89,23.925,16895,0
+VNO_M.US,D,20190521,000000,23.96,24.02,23.86,23.99,25117,0
+VNO_M.US,D,20190522,000000,23.99,24.09,23.93,24.03,26747,0
+VNO_M.US,D,20190523,000000,24.06,24.09,23.98,24.09,30148,0
+VNO_M.US,D,20190524,000000,23.97,24.11,23.97,24.07,59060,0
+VNO_M.US,D,20190528,000000,24.07,24.23,24.07,24.14,23055,0
+VNO_M.US,D,20190529,000000,24.2,24.2,24.07,24.08,27578,0
+VNO_M.US,D,20190530,000000,24.2,24.2,24.07,24.13,26261,0
+VNO_M.US,D,20190531,000000,24.1,24.11,23.94,23.94,50730,0
+VNO_M.US,D,20190603,000000,24.06,24.1,24,24,9241,0
+VNO_M.US,D,20190604,000000,24.1,24.21,23.9,24.15,34078,0
+VNO_M.US,D,20190605,000000,24.21,24.21,24.06,24.14,26260,0
+VNO_M.US,D,20190606,000000,24.17,24.25,24.1,24.1935,41347,0
+VNO_M.US,D,20190607,000000,24.33,24.37,24.2203,24.36,22069,0
+VNO_M.US,D,20190610,000000,24.37,24.5,24.37,24.44,26384,0
+VNO_M.US,D,20190611,000000,24.49,24.49,24.38,24.43,22135,0
+VNO_M.US,D,20190612,000000,24.46,24.49,24.43,24.43,23449,0
+VNO_M.US,D,20190613,000000,24.48,24.58,24.41,24.55,60947,0
+VNO_M.US,D,20190614,000000,24.18,24.36,24.18,24.26,36955,0
+VNO_M.US,D,20190617,000000,24.35,24.47,24.3328,24.44,11947,0
+VNO_M.US,D,20190618,000000,24.5,24.55,24.42,24.44,45808,0
+VNO_M.US,D,20190619,000000,24.58,24.58,24.4,24.4,18851,0
+VNO_M.US,D,20190620,000000,24.54,24.59,24.38,24.38,26751,0
+VNO_M.US,D,20190621,000000,24.54,24.54,24.36,24.44,24228,0
+VNO_M.US,D,20190624,000000,24.36,24.5332,24.36,24.44,27210,0
+VNO_M.US,D,20190625,000000,24.5,24.5,24.32,24.38,22019,0
+VNO_M.US,D,20190626,000000,24.47,24.49,24.3635,24.4,33999,0
+VNO_M.US,D,20190627,000000,24.47,24.52,24.4,24.45,20908,0
+VNO_M.US,D,20190628,000000,24.44,24.52,24.35,24.52,45758,0
+VNO_M.US,D,20190701,000000,24.65,24.65,24.37,24.5,23354,0
+VNO_M.US,D,20190702,000000,24.5,24.8231,24.4814,24.82,29986,0
+VNO_M.US,D,20190703,000000,24.85,24.85,24.706,24.8,14667,0
+VNO_M.US,D,20190705,000000,24.79,26.49,24.72,24.75,30296,0
+VNO_M.US,D,20190708,000000,24.75,24.82,24.6801,24.82,33643,0
+VNO_M.US,D,20190709,000000,24.73,24.9,24.6522,24.89,31714,0
+VNO_M.US,D,20190710,000000,24.86,24.98,24.85,24.98,32415,0
+VNO_M.US,D,20190711,000000,24.98,25.13,24.9,25.0635,38877,0
+VNO_M.US,D,20190712,000000,25.14,25.14,25.0404,25.0404,13333,0
+VNO_M.US,D,20190715,000000,25.09,25.14,25.04,25.14,17655,0
+VNO_M.US,D,20190716,000000,25.14,25.26,25.05,25.24,48805,0
+VNO_M.US,D,20190717,000000,25.24,25.3026,25.14,25.25,38716,0
+VNO_M.US,D,20190718,000000,25.33,25.34,25.13,25.19,25085,0
+VNO_M.US,D,20190719,000000,25.23,25.3344,25.1889,25.27,28385,0
+VNO_M.US,D,20190722,000000,25.26,25.39,25.1641,25.26,30013,0
+VNO_M.US,D,20190723,000000,25.38,25.38,25.1868,25.23,15740,0
+VNO_M.US,D,20190724,000000,25.28,25.43,25.25,25.34,38110,0
+VNO_M.US,D,20190725,000000,25.4,25.4,25.28,25.3,15170,0
+VNO_M.US,D,20190726,000000,25.39,25.39,25.25,25.35,31957,0
+VNO_M.US,D,20190729,000000,25.38,25.6,25.3604,25.59,51147,0
+VNO_M.US,D,20190730,000000,25.43,25.633,25.38,25.43,24679,0
+VNO_M.US,D,20190731,000000,25.5,25.5,25.26,25.26,103232,0
+VNO_M.US,D,20190801,000000,25.43,25.43,25.2,25.39,36234,0
+VNO_M.US,D,20190802,000000,25.46,25.48,25.3008,25.44,19277,0
+VNO_M.US,D,20190805,000000,25.47,25.47,25.15,25.18,43400,0
+VNO_M.US,D,20190806,000000,25.37,25.45,25.22,25.39,34011,0
+VNO_M.US,D,20190807,000000,25.34,25.46,25.25,25.25,18426,0
+VNO_M.US,D,20190808,000000,25.45,25.48,25.34,25.45,14893,0
+VNO_M.US,D,20190809,000000,25.46,25.49,25.37,25.49,21948,0
+VNO_M.US,D,20190812,000000,25.47,25.545,25.38,25.52,26091,0
+VNO_M.US,D,20190813,000000,25.52,25.64,25.473,25.56,16307,0
+VNO_M.US,D,20190814,000000,25.58,25.6199,25.4,25.6,22980,0
+VNO_M.US,D,20190815,000000,25.7,25.73,25.557,25.65,18489,0
+VNO_M.US,D,20190816,000000,25.74,25.74,25.59,25.6,15248,0
+VNO_M.US,D,20190819,000000,25.6,25.6556,25.5,25.56,39012,0
+VNO_M.US,D,20190820,000000,25.6,25.6894,25.56,25.59,19975,0
+VNO_M.US,D,20190821,000000,25.59,25.69,25.58,25.65,112109,0
+VNO_M.US,D,20190822,000000,25.7,25.725,25.63,25.68,67675,0
+VNO_M.US,D,20190823,000000,25.62,25.7799,25.61,25.73,15313,0
+VNO_M.US,D,20190826,000000,25.77,25.77,25.62,25.63,32673,0
+VNO_M.US,D,20190827,000000,25.75,25.75,25.5,25.57,37248,0
+VNO_M.US,D,20190828,000000,25.5,25.746,25.5,25.63,15448,0
+VNO_M.US,D,20190829,000000,25.74,25.74,25.59,25.61,38521,0
+VNO_M.US,D,20190830,000000,25.7,25.7,25.605,25.61,48758,0
+VNO_M.US,D,20190903,000000,25.67,25.7886,25.656,25.75,15702,0
+VNO_M.US,D,20190904,000000,25.77,25.89,25.7621,25.86,23605,0
+VNO_M.US,D,20190905,000000,25.85,25.99,25.8025,25.97,25023,0
+VNO_M.US,D,20190906,000000,26,26.05,25.97,26,28410,0
+VNO_M.US,D,20190909,000000,26.05,26.05,25.9191,26.02,21575,0
+VNO_M.US,D,20190910,000000,26.04,26.05,25.9,25.93,19463,0
+VNO_M.US,D,20190911,000000,25.94,25.99,25.83,25.99,40500,0
+VNO_M.US,D,20190912,000000,25.99,25.99,25.86,25.93,38600,0
+VNO_M.US,D,20190913,000000,25.59,25.59,25.3,25.38,25018,0
+VNO_M.US,D,20190916,000000,25.5,25.51,25.4,25.44,11608,0
+VNO_M.US,D,20190917,000000,25.54,25.57,25.44,25.55,21590,0
+VNO_M.US,D,20190918,000000,25.66,25.74,25.6232,25.74,19256,0
+VNO_M.US,D,20190919,000000,25.77,25.87,25.75,25.85,42132,0
+VNO_M.US,D,20190920,000000,25.94,25.94,25.74,25.7984,13877,0
+VNO_M.US,D,20190923,000000,25.83,25.84,25.71,25.76,26785,0
+VNO_M.US,D,20190924,000000,25.76,25.86,25.76,25.84,5984,0
+VNO_M.US,D,20190925,000000,25.88,25.88,25.78,25.8,14878,0
+VNO_M.US,D,20190926,000000,25.8,25.88,25.74,25.81,15753,0
+VNO_M.US,D,20190927,000000,25.81,25.9028,25.7997,25.87,18066,0
+VNO_M.US,D,20190930,000000,25.92,26.03,25.81,25.85,51575,0
+VNO_M.US,D,20191001,000000,26,26.04,25.8984,25.99,40828,0
+VNO_M.US,D,20191002,000000,26.01,26.01,25.7744,25.89,25109,0
+VNO_M.US,D,20191003,000000,25.95,26,25.9,25.949,11548,0
+VNO_M.US,D,20191004,000000,25.99,26.08,25.83,25.8555,24184,0
+VNO_M.US,D,20191007,000000,25.86,25.8878,25.7572,25.79,21931,0
+VNO_M.US,D,20191008,000000,25.72,25.95,25.69,25.7,12914,0
+VNO_M.US,D,20191009,000000,25.86,25.88,25.7377,25.79,25609,0
+VNO_M.US,D,20191010,000000,25.71,25.92,25.69,25.89,28861,0
+VNO_M.US,D,20191011,000000,25.9,26.13,25.9,26.13,33137,0
+VNO_M.US,D,20191014,000000,26.1,26.28,26.06,26.28,29665,0
+VNO_M.US,D,20191015,000000,26.33,26.36,26.25,26.3484,24300,0
+VNO_M.US,D,20191016,000000,26.42,26.55,26.32,26.484,40304,0
+VNO_M.US,D,20191017,000000,26.55,26.72,26.45,26.64,41855,0
+VNO_M.US,D,20191018,000000,26.72,26.72,26.6428,26.65,30669,0
+VNO_M.US,D,20191021,000000,26.6243,26.71,26.45,26.46,30287,0
+VNO_M.US,D,20191022,000000,26.46,26.57,26.44,26.47,58131,0
+VNO_M.US,D,20191023,000000,26.55,26.645,26.47,26.54,18279,0
+VNO_M.US,D,20191024,000000,26.61,26.61,26.3961,26.48,30840,0
+VNO_M.US,D,20191025,000000,26.53,26.53,26.39,26.46,12244,0
+VNO_M.US,D,20191028,000000,26.47,26.47,26.291,26.34,31737,0
+VNO_M.US,D,20191029,000000,26.3,26.36,26.22,26.28,92676,0
+VNO_M.US,D,20191030,000000,26.4,26.4,26.191,26.3,23969,0
+VNO_M.US,D,20191031,000000,26.12,26.34,26.06,26.06,101597,0
+VNO_M.US,D,20191101,000000,26.07,26.0814,25.98,26.07,11259,0
+VNO_M.US,D,20191104,000000,26.24,26.24,25.9418,26.07,7994,0
+VNO_M.US,D,20191105,000000,26.14,26.14,25.72,25.87,11861,0
+VNO_M.US,D,20191106,000000,25.92,25.92,25.75,25.75,27087,0
+VNO_M.US,D,20191107,000000,25.75,25.75,25.55,25.61,24371,0
+VNO_M.US,D,20191108,000000,25.76,25.76,25.5748,25.67,15529,0
+VNO_M.US,D,20191111,000000,25.69,25.7837,25.6301,25.76,17552,0
+VNO_M.US,D,20191112,000000,25.77,25.87,25.74,25.79,33222,0
+VNO_M.US,D,20191113,000000,25.74,25.99,25.73,25.76,42802,0
+VNO_M.US,D,20191114,000000,25.74,25.88,25.74,25.83,10041,0
+VNO_M.US,D,20191115,000000,25.9001,25.91,25.6514,25.71,9957,0
+VNO_M.US,D,20191118,000000,25.83,25.83,25.72,25.72,13200,0
+VNO_M.US,D,20191119,000000,25.76,25.84,25.6805,25.73,18175,0
+VNO_M.US,D,20191120,000000,25.84,25.98,25.73,25.97,31232,0
+VNO_M.US,D,20191121,000000,25.97,25.97,25.815,25.95,6378,0
+VNO_M.US,D,20191122,000000,25.95,25.99,25.84,25.84,126916,0
+VNO_M.US,D,20191125,000000,25.89,25.89,25.74,25.76,10908,0
+VNO_M.US,D,20191126,000000,25.85,25.88,25.78,25.87,8435,0
+VNO_M.US,D,20191127,000000,25.87,25.9,25.74,25.86,21173,0
+VNO_M.US,D,20191129,000000,25.9,25.9,25.64,25.64,43394,0
+VNO_M.US,D,20191202,000000,25.74,25.74,25.377,25.44,14461,0
+VNO_M.US,D,20191203,000000,25.2371,25.48,25.2371,25.41,20195,0
+VNO_M.US,D,20191204,000000,25.47,25.6,25.33,25.52,22410,0
+VNO_M.US,D,20191205,000000,25.56,25.56,25.35,25.52,24159,0
+VNO_M.US,D,20191206,000000,25.52,25.5992,25.45,25.57,39993,0
+VNO_M.US,D,20191209,000000,25.64,25.64,25.57,25.61,8501,0
+VNO_M.US,D,20191210,000000,25.65,25.65,25.5027,25.5906,10641,0
+VNO_M.US,D,20191211,000000,25.56,25.73,25.55,25.64,7780,0
+VNO_M.US,D,20191212,000000,25.71,25.71,25.64,25.71,12350,0
+VNO_M.US,D,20191213,000000,25.46,25.73,25.37,25.73,14359,0
+VNO_M.US,D,20191216,000000,25.78,25.78,25.51,25.7699,16212,0
+VNO_M.US,D,20191217,000000,25.6,25.75,25.6,25.7351,105816,0
+VNO_M.US,D,20191218,000000,25.78,25.8,25.6448,25.8,22253,0
+VNO_M.US,D,20191219,000000,25.85,25.85,25.74,25.74,18508,0
+VNO_M.US,D,20191220,000000,25.82,25.82,25.53,25.55,28090,0
+VNO_M.US,D,20191223,000000,25.66,25.66,25.41,25.49,64890,0
+VNO_M.US,D,20191224,000000,25.55,25.55,25.45,25.52,82328,0
+VNO_M.US,D,20191226,000000,25.57,25.6082,25.52,25.555,5428,0
+VNO_M.US,D,20191227,000000,25.6,25.6,25.5343,25.6,5471,0
+VNO_M.US,D,20191230,000000,25.6,25.71,25.531,25.6915,25811,0
+VNO_M.US,D,20191231,000000,25.7,25.7,25.54,25.54,20294,0
+VNO_M.US,D,20200102,000000,25.69,25.8014,25.58,25.79,26083,0
+VNO_M.US,D,20200103,000000,25.73,26.26,25.73,26.18,76486,0
+VNO_M.US,D,20200106,000000,26.23,26.32,26.105,26.32,12746,0
+VNO_M.US,D,20200107,000000,26.34,26.34,26.14,26.29,21806,0
+VNO_M.US,D,20200108,000000,26.38,26.4,26.25,26.344,44262,0
+VNO_M.US,D,20200109,000000,26.39,26.45,26.24,26.42,80293,0
+VNO_M.US,D,20200110,000000,26.28,26.43,26.28,26.39,15062,0
+VNO_M.US,D,20200113,000000,26.45,26.45,26.28,26.39,28152,0
+VNO_M.US,D,20200114,000000,26.39,26.39,26.18,26.34,12232,0
+VNO_M.US,D,20200115,000000,26.35,26.42,26.27,26.41,15637,0
+VNO_M.US,D,20200116,000000,26.42,26.5,26.3781,26.44,26678,0
+VNO_M.US,D,20200117,000000,26.47,26.47,26.3,26.41,62262,0
+VNO_M.US,D,20200121,000000,26.41,26.41,26.3395,26.38,6662,0
+VNO_M.US,D,20200122,000000,26.41,26.41,26.3626,26.385,32960,0
+VNO_M.US,D,20200123,000000,26.38,26.4,26.33,26.35,68161,0
+VNO_M.US,D,20200124,000000,26.39,26.41,26.19,26.3571,6923,0
+VNO_M.US,D,20200127,000000,26.28,26.35,26.2693,26.35,14426,0
+VNO_M.US,D,20200128,000000,26.26,26.357,26.26,26.333,29391,0
+VNO_M.US,D,20200129,000000,26.36,26.36,26.34,26.36,7152,0
+VNO_M.US,D,20200130,000000,26.36,26.41,26.3201,26.41,10456,0
+VNO_M.US,D,20200131,000000,26.48,26.5597,26.46,26.46,24735,0
+VNO_M.US,D,20200203,000000,26.55,26.64,26.5211,26.58,13429,0
+VNO_M.US,D,20200204,000000,26.53,26.7134,26.53,26.6227,14527,0
+VNO_M.US,D,20200205,000000,26.78,26.78,26.61,26.73,7673,0
+VNO_M.US,D,20200206,000000,26.73,26.8863,26.7,26.87,19269,0
+VNO_M.US,D,20200207,000000,26.95,26.98,26.825,26.95,20124,0
+VNO_M.US,D,20200210,000000,26.95,26.965,26.886,26.93,8591,0
+VNO_M.US,D,20200211,000000,26.96,26.98,26.91,26.93,17304,0
+VNO_M.US,D,20200212,000000,26.98,26.98,26.84,26.84,6859,0
+VNO_M.US,D,20200213,000000,26.97,27,26.9,26.924,7945,0
+VNO_M.US,D,20200214,000000,26.94,27,26.86,27,15995,0
+VNO_M.US,D,20200218,000000,27,27,26.8965,26.915,7498,0
+VNO_M.US,D,20200219,000000,26.96,26.96,26.7,26.73,21242,0
+VNO_M.US,D,20200220,000000,26.92,26.928,26.76,26.9,116935,0
+VNO_M.US,D,20200221,000000,26.9,26.904,26.78,26.83,32855,0
+VNO_M.US,D,20200224,000000,26.72,26.83,26.38,26.5,24303,0
+VNO_M.US,D,20200225,000000,26.65,26.66,26.12,26.18,39484,0
+VNO_M.US,D,20200226,000000,26.05,26.23,26.02,26.18,40698,0
+VNO_M.US,D,20200227,000000,26.18,26.23,25.59,25.7658,20464,0
+VNO_M.US,D,20200228,000000,25.78,25.78,25.03,25.26,30947,0
+VNO_M.US,D,20200302,000000,25.3,25.78,25.27,25.78,13168,0
+VNO_M.US,D,20200303,000000,25.84,26.3899,25.54,25.9,17725,0
+VNO_M.US,D,20200304,000000,26,26.17,25.852,26.14,12265,0
+VNO_M.US,D,20200305,000000,26.38,26.38,25.8162,25.85,23808,0
+VNO_M.US,D,20200306,000000,25.9,25.9,25.39,25.39,16559,0
+VNO_M.US,D,20200309,000000,24.67,25.06,24.59,24.99,37344,0
+VNO_M.US,D,20200310,000000,25.3,25.3,24.94,25.3,20164,0
+VNO_M.US,D,20200311,000000,25.27,25.27,24.9,25.09,31134,0
+VNO_M.US,D,20200312,000000,24.09,24.09,22.01,22.015,61364,0
+VNO_M.US,D,20200313,000000,22.31,22.31,21.57,21.98,791591,0
+VNO_M.US,D,20200316,000000,20.98,20.98,17.15,18.78,87252,0
+VNO_M.US,D,20200317,000000,18.78,19.5232,18.78,19.07,38125,0
+VNO_M.US,D,20200318,000000,18,18,12.1553,15.09,83388,0
+VNO_M.US,D,20200319,000000,14.75,18.25,14,17.51,91202,0
+VNO_M.US,D,20200320,000000,18,19.75,17.13,18.39,60733,0
+VNO_M.US,D,20200323,000000,18,18.67,16.91,17.3,140412,0
+VNO_M.US,D,20200324,000000,17.8,19.21,17.61,17.91,39843,0
+VNO_M.US,D,20200325,000000,17.91,20.283,17.91,19.46,86109,0
+VNO_M.US,D,20200326,000000,19.7,21.4899,19.7,20.51,158511,0
+VNO_M.US,D,20200327,000000,20.49,20.49,19.33,19.3767,59226,0
+VNO_M.US,D,20200330,000000,19.5,20.2481,19.5,19.5,87279,0
+VNO_M.US,D,20200331,000000,20.38,20.38,19.56,19.56,58059,0
+VNO_M.US,D,20200401,000000,18.95,19.38,18.8604,19.38,90354,0
+VNO_M.US,D,20200402,000000,18.78,19.75,18.78,19.6,59701,0
+VNO_M.US,D,20200403,000000,19.46,19.9499,19.3,19.9,57765,0
+VNO_M.US,D,20200406,000000,20.51,20.86,20.03,20.1,83245,0
+VNO_M.US,D,20200407,000000,20.74,21.25,20.5275,21.22,193789,0
+VNO_M.US,D,20200408,000000,20.87,22.948,20.87,22.43,49219,0
+VNO_M.US,D,20200409,000000,22.88,23.6577,22.8675,23.37,54091,0
+VNO_M.US,D,20200413,000000,23.16,23.16,22.62,22.7955,23944,0
+VNO_M.US,D,20200414,000000,23.3,23.3,21.69,22.28,191515,0
+VNO_M.US,D,20200415,000000,22.12,22.12,21.0381,21.86,27381,0
+VNO_M.US,D,20200416,000000,22.13,22.13,21.61,22,27967,0
+VNO_M.US,D,20200417,000000,22.02,22.9,22.02,22.77,32083,0
+VNO_M.US,D,20200420,000000,22.32,22.71,22.32,22.5,16209,0
+VNO_M.US,D,20200421,000000,22.01,22.33,22,22.19,19703,0
+VNO_M.US,D,20200422,000000,22.5,22.5,22.23,22.25,13385,0
+VNO_M.US,D,20200423,000000,22.25,22.37,22.09,22.15,18967,0
+VNO_M.US,D,20200424,000000,22.15,22.2959,21.72,21.95,8554,0
+VNO_M.US,D,20200427,000000,21.95,22.1783,21.89,22.055,20698,0
+VNO_M.US,D,20200428,000000,22.07,22.07,21.88,22,38037,0
+VNO_M.US,D,20200429,000000,22,22.43,22,22.38,11812,0
+VNO_M.US,D,20200430,000000,22.43,22.5,22.33,22.33,38560,0
+VNO_M.US,D,20200501,000000,22.33,22.53,22.13,22.33,23420,0
+VNO_M.US,D,20200504,000000,22.1,22.58,22.1,22.51,16466,0
+VNO_M.US,D,20200505,000000,22.54,22.54,22.09,22.11,18938,0
+VNO_M.US,D,20200506,000000,22.09,22.2339,21.21,21.3,51489,0
+VNO_M.US,D,20200507,000000,21.25,21.89,21.25,21.7823,19969,0
+VNO_M.US,D,20200508,000000,21.5,21.83,21.5,21.805,11447,0
+VNO_M.US,D,20200511,000000,21.8,21.84,21.57,21.7,18416,0
+VNO_M.US,D,20200512,000000,21.75,21.89,21.5372,21.54,77433,0
+VNO_M.US,D,20200513,000000,21.7,21.7,20.56,20.615,38978,0
+VNO_M.US,D,20200514,000000,20.61,20.61,19.52,20.05,296897,0
+VNO_M.US,D,20200515,000000,19.87,20.09,19.61,19.82,46050,0
+VNO_M.US,D,20200518,000000,20.21,20.38,20.1071,20.21,31365,0
+VNO_M.US,D,20200519,000000,20.29,20.29,19.9301,20,5888,0
+VNO_M.US,D,20200520,000000,20.21,20.21,19.8,19.82,126248,0
+VNO_M.US,D,20200521,000000,20.2,20.2,20.05,20.05,11841,0
+VNO_M.US,D,20200522,000000,20.38,20.38,19.82,20.07,34641,0
+VNO_M.US,D,20200526,000000,20.54,21.53,20.44,21.42,24190,0
+VNO_M.US,D,20200527,000000,21.56,21.95,21.39,21.95,47207,0
+VNO_M.US,D,20200528,000000,22,22.6552,21.6944,22.5,21716,0
+VNO_M.US,D,20200529,000000,22.45,23.13,22.31,23.02,19731,0
+VNO_M.US,D,20200601,000000,23.11,23.69,23.11,23.68,35245,0
+VNO_M.US,D,20200602,000000,23.47,24.18,23.47,24.09,30325,0
+VNO_M.US,D,20200603,000000,24.25,24.36,24.1099,24.36,8461,0
+VNO_M.US,D,20200604,000000,24.44,24.62,24.4,24.6,16196,0
+VNO_M.US,D,20200605,000000,24.73,24.87,24.73,24.75,28598,0
+VNO_M.US,D,20200608,000000,24.86,25.09,24.8,25.09,18739,0
+VNO_M.US,D,20200609,000000,25.05,25.0656,24.895,24.99,150525,0
+VNO_M.US,D,20200610,000000,24.99,25,24.57,25,15461,0
+VNO_M.US,D,20200611,000000,24.53,24.53,23.8,23.98,19098,0
+VNO_M.US,D,20200612,000000,23.92,24.19,23.39,23.42,12553,0
+VNO_M.US,D,20200615,000000,23.21,23.27,22,23.27,41268,0
+VNO_M.US,D,20200616,000000,23.58,23.59,23.38,23.5402,6393,0
+VNO_M.US,D,20200617,000000,23.77,23.77,23.42,23.4784,13628,0
+VNO_M.US,D,20200618,000000,23.67,23.67,23.44,23.54,4380,0
+VNO_M.US,D,20200619,000000,23.71,23.71,23.5,23.68,4332,0
+VNO_M.US,D,20200622,000000,23.6,23.7,23.37,23.48,13972,0
+VNO_M.US,D,20200623,000000,23.53,23.592,23.34,23.4615,13097,0
+VNO_M.US,D,20200624,000000,23.53,23.53,22.95,23.26,24206,0
+VNO_M.US,D,20200625,000000,23.39,23.39,22.36,22.46,32533,0
+VNO_M.US,D,20200626,000000,22.46,22.51,21.33,21.44,39289,0
+VNO_M.US,D,20200629,000000,21.5,21.86,20.86,21.86,72700,0
+VNO_M.US,D,20200630,000000,21.66,22.11,21.66,21.82,99874,0
+VNO_M.US,D,20200701,000000,22.2,22.2,21.7,21.89,19439,0
+VNO_M.US,D,20200702,000000,22.03,22.38,22.03,22.26,13783,0
+VNO_M.US,D,20200706,000000,22.53,22.53,21.77,22.03,31418,0
+VNO_M.US,D,20200707,000000,22.03,22.03,21.5,21.78,11351,0
+VNO_M.US,D,20200708,000000,21.82,21.89,21.69,21.79,19939,0
+VNO_M.US,D,20200709,000000,21.92,21.92,20.53,21.32,38914,0
+VNO_M.US,D,20200710,000000,20.82,21.75,20.82,21.72,22323,0
+VNO_M.US,D,20200713,000000,21.76,21.85,21.3204,21.3204,23975,0
+VNO_M.US,D,20200714,000000,20.98,21.1,20.75,20.955,30972,0
+VNO_M.US,D,20200715,000000,21.24,21.24,20.81,21.16,31889,0
+VNO_M.US,D,20200716,000000,21,21.2,20.93,21.06,31093,0
+VNO_M.US,D,20200717,000000,21.32,21.32,21.05,21.21,9283,0
+VNO_M.US,D,20200720,000000,21.1322,21.17,21,21.1,11387,0
+VNO_M.US,D,20200721,000000,20.96,21.78,20.89,21.73,24222,0
+VNO_M.US,D,20200722,000000,22.17,22.22,21.772,22.16,15846,0
+VNO_M.US,D,20200723,000000,22.23,22.23,21.8,22.015,21777,0
+VNO_M.US,D,20200724,000000,22.08,22.21,22,22.15,17000,0
+VNO_M.US,D,20200727,000000,21.96,22.275,21.96,22.13,13934,0
+VNO_M.US,D,20200728,000000,22.22,22.45,22.1,22.26,16730,0
+VNO_M.US,D,20200729,000000,22.12,22.77,22.12,22.77,10202,0
+VNO_M.US,D,20200730,000000,22.87,22.96,22.21,22.96,18098,0
+VNO_M.US,D,20200731,000000,23,23,22.71,22.9,24438,0
+VNO_M.US,D,20200803,000000,22.9,23.09,22.9,22.96,16048,0
+VNO_M.US,D,20200804,000000,23.16,23.4,22.9477,23.4,8646,0
+VNO_M.US,D,20200805,000000,23.64,24.04,23.33,23.85,35930,0
+VNO_M.US,D,20200806,000000,23.85,24.09,23.85,24.09,109040,0
+VNO_M.US,D,20200807,000000,24.09,24.2,23.8426,24.12,43392,0
+VNO_M.US,D,20200810,000000,24.45,24.48,23.82,23.82,21596,0
+VNO_M.US,D,20200811,000000,24.05,24.33,24,24.15,37451,0
+VNO_M.US,D,20200812,000000,23.92,24.33,23.92,24.08,8401,0
+VNO_M.US,D,20200813,000000,24.33,24.76,24.034,24.5,54876,0
+VNO_M.US,D,20200814,000000,24.52,24.79,24.37,24.66,134023,0
+VNO_M.US,D,20200817,000000,24.74,24.74,24.68,24.74,8394,0
+VNO_M.US,D,20200818,000000,24.74,24.97,24.71,24.97,35113,0
+VNO_M.US,D,20200819,000000,24.97,25.09,24.88,25.04,35309,0
+VNO_M.US,D,20200820,000000,25.12,25.41,25.12,25.41,44890,0
+VNO_M.US,D,20200821,000000,25.49,25.49,25.09,25.17,8678,0
+VNO_M.US,D,20200824,000000,25.4,26.3,25.23,25.38,66799,0
+VNO_M.US,D,20200825,000000,25.48,25.48,25.05,25.15,30394,0
+VNO_M.US,D,20200826,000000,25.3,25.4,25.13,25.19,33746,0
+VNO_M.US,D,20200827,000000,25.4,25.4,25.18,25.29,22536,0
+VNO_M.US,D,20200828,000000,25.37,25.37,25.18,25.353,17643,0
+VNO_M.US,D,20200831,000000,25.38,25.66,25.15,25.38,75689,0
+VNO_M.US,D,20200901,000000,25.46,25.71,25.42,25.51,44679,0
+VNO_M.US,D,20200902,000000,25.49,25.66,25.4802,25.63,66063,0
+VNO_M.US,D,20200903,000000,25.6,25.6,25.4393,25.57,18298,0
+VNO_M.US,D,20200904,000000,25.66,25.66,25.2495,25.35,15501,0
+VNO_M.US,D,20200908,000000,25.3,25.3,25.08,25.13,12824,0
+VNO_M.US,D,20200909,000000,25.26,25.48,25.2232,25.48,9689,0
+VNO_M.US,D,20200910,000000,25.48,25.66,25.2,25.31,26734,0
+VNO_M.US,D,20200911,000000,25.29,25.54,25.24,25.3,59888,0
+VNO_M.US,D,20200914,000000,25.21,25.31,25.06,25.31,15071,0
+VNO_M.US,D,20200915,000000,25.19,25.49,25.1427,25.49,11873,0
+VNO_M.US,D,20200916,000000,25.49,25.55,25.28,25.32,9828,0
+VNO_M.US,D,20200917,000000,25.24,25.37,25.23,25.23,26333,0
+VNO_M.US,D,20200918,000000,25.23,25.3,25.1,25.2,8331,0
+VNO_M.US,D,20200921,000000,25.16,25.2,24.76,25.06,30434,0
+VNO_M.US,D,20200922,000000,25.16,25.25,24.94,25.05,18196,0
+VNO_M.US,D,20200923,000000,25.19,25.58,24.78,24.87,50781,0
+VNO_M.US,D,20200924,000000,24.87,25.1,24.72,25.06,24884,0
+VNO_M.US,D,20200925,000000,25.07,25.54,25.07,25.51,23254,0
+VNO_M.US,D,20200928,000000,25.63,25.82,25.58,25.72,27107,0
+VNO_M.US,D,20200929,000000,25.82,25.82,25.36,25.67,46230,0
+VNO_M.US,D,20200930,000000,25.68,25.68,25.28,25.36,85094,0
+VNO_M.US,D,20201001,000000,25.52,25.82,25.35,25.8,49099,0
+VNO_M.US,D,20201002,000000,25.67,25.92,25.62,25.92,78307,0
+VNO_M.US,D,20201005,000000,25.99,26.01,25.76,25.89,12540,0
+VNO_M.US,D,20201006,000000,25.85,26.1391,25.78,26,18670,0
+VNO_M.US,D,20201007,000000,25.95,26.26,25.95,26.15,35442,0
+VNO_M.US,D,20201008,000000,26.35,26.35,26.1825,26.34,33978,0
+VNO_M.US,D,20201009,000000,26.3,26.3,26.06,26.25,30965,0
+VNO_M.US,D,20201012,000000,26.18,26.27,26.12,26.165,11500,0
+VNO_M.US,D,20201013,000000,26.15,26.36,26.13,26.33,24861,0
+VNO_M.US,D,20201014,000000,26.34,26.34,26.14,26.19,10095,0
+VNO_M.US,D,20201015,000000,26.15,26.25,26.08,26.18,23991,0
+VNO_M.US,D,20201016,000000,26.27,26.27,26.02,26.06,15656,0
+VNO_M.US,D,20201019,000000,26.19,26.19,25.9,26.05,14769,0
+VNO_M.US,D,20201020,000000,26.04,26.1435,26.02,26.12,9234,0
+VNO_M.US,D,20201021,000000,26.05,26.065,25.73,25.73,44517,0
+VNO_M.US,D,20201022,000000,25.85,25.86,25.6,25.73,33858,0
+VNO_M.US,D,20201023,000000,25.75,25.87,25.705,25.85,33232,0
+VNO_M.US,D,20201026,000000,25.55,25.8501,25.52,25.52,59809,0
+VNO_M.US,D,20201027,000000,25.65,25.66,25.29,25.29,27269,0
+VNO_M.US,D,20201028,000000,24.94,25.115,24.57,24.57,21593,0
+VNO_M.US,D,20201029,000000,24.5,24.8,24.06,24.34,13086,0
+VNO_M.US,D,20201030,000000,24.23,24.52,24.21,24.34,39454,0
+VNO_M.US,D,20201102,000000,24.51,24.53,24.03,24.2,27961,0
+VNO_M.US,D,20201103,000000,24.45,24.6038,24.3,24.38,31356,0
+VNO_M.US,D,20201104,000000,24.38,24.73,24.38,24.69,18884,0
+VNO_M.US,D,20201105,000000,24.76,24.89,24.51,24.61,31109,0
+VNO_M.US,D,20201106,000000,24.63,24.63,24.22,24.31,20611,0
+VNO_M.US,D,20201109,000000,24.78,25.15,24.69,25.15,31080,0
+VNO_M.US,D,20201110,000000,24.99,25.21,24.89,25.03,18085,0
+VNO_M.US,D,20201111,000000,25.03,25.12,24.9588,25.05,17853,0
+VNO_M.US,D,20201112,000000,25.05,25.08,24.85,24.8653,8059,0
+VNO_M.US,D,20201113,000000,24.88,25.2,24.88,25.08,14703,0
+VNO_M.US,D,20201116,000000,25.1,25.4,25.05,25.39,29613,0
+VNO_M.US,D,20201117,000000,25.66,25.66,25.4394,25.62,11678,0
+VNO_M.US,D,20201118,000000,25.62,25.62,25.31,25.31,8689,0
+VNO_M.US,D,20201119,000000,25.34,25.34,25.02,25.2,37959,0
+VNO_M.US,D,20201120,000000,25.29,25.29,25.05,25.1,27229,0
+VNO_M.US,D,20201123,000000,25.03,25.2199,25.03,25.19,17205,0
+VNO_M.US,D,20201124,000000,25.19,25.22,25.15,25.15,26082,0
+VNO_M.US,D,20201125,000000,25.29,25.29,25.145,25.17,16407,0
+VNO_M.US,D,20201127,000000,25.15,25.21,25.0602,25.17,12422,0
+VNO_M.US,D,20201130,000000,25.08,25.25,25.05,25.05,35001,0
+VNO_M.US,D,20201201,000000,25.07,25.17,25.05,25.14,19280,0
+VNO_M.US,D,20201202,000000,25.09,25.3,25.06,25.17,17867,0
+VNO_M.US,D,20201203,000000,25.24,25.31,25.1983,25.31,12685,0
+VNO_M.US,D,20201204,000000,25.25,25.41,25.25,25.4,18732,0
+VNO_M.US,D,20201207,000000,25.4,25.46,25.3,25.39,26577,0
+VNO_M.US,D,20201208,000000,25.3,25.6396,25.3,25.58,24646,0
+VNO_M.US,D,20201209,000000,25.64,25.68,25.61,25.66,12062,0
+VNO_M.US,D,20201210,000000,25.63,25.73,25.57,25.69,17117,0
+VNO_M.US,D,20201211,000000,25.68,25.6974,25.6062,25.61,16408,0
+VNO_M.US,D,20201214,000000,25.34,25.49,25.27,25.37,17115,0
+VNO_M.US,D,20201215,000000,25.37,25.44,25.3,25.44,23894,0
+VNO_M.US,D,20201216,000000,25.5,25.5,25.36,25.49,11782,0
+VNO_M.US,D,20201217,000000,25.49,25.59,25.45,25.59,27393,0
+VNO_M.US,D,20201218,000000,25.52,25.69,25.5,25.69,13950,0
+VNO_M.US,D,20201221,000000,25.69,25.78,25.6,25.67,26278,0
+VNO_M.US,D,20201222,000000,25.75,25.78,25.56,25.605,23645,0
+VNO_M.US,D,20201223,000000,25.66,25.75,25.541,25.61,12718,0
+VNO_M.US,D,20201224,000000,25.71,25.73,25.6505,25.71,12245,0
+VNO_M.US,D,20201228,000000,25.73,25.805,25.66,25.72,11981,0
+VNO_M.US,D,20201229,000000,25.82,25.93,25.7843,25.93,12960,0
+VNO_M.US,D,20201230,000000,25.93,26.13,25.8674,26.13,21195,0
+VNO_M.US,D,20201231,000000,26.15,26.36,25.9998,26.36,37815,0
+VNO_M.US,D,20210104,000000,26.3,26.3,26.13,26.22,21406,0
+VNO_M.US,D,20210105,000000,26.24,26.31,26.24,26.26,38676,0
+VNO_M.US,D,20210106,000000,26.26,26.28,25.75,25.92,30262,0
+VNO_M.US,D,20210107,000000,26,26.08,25.72,25.84,33414,0
+VNO_M.US,D,20210108,000000,25.96,26.01,25.81,25.95,18162,0
+VNO_M.US,D,20210111,000000,25.77,25.84,25.74,25.76,19356,0
+VNO_M.US,D,20210112,000000,25.81,25.81,25.55,25.77,20619,0
+VNO_M.US,D,20210113,000000,25.81,25.9516,25.73,25.94,32913,0
+VNO_M.US,D,20210114,000000,26.11,26.11,25.98,26.03,14097,0
+VNO_M.US,D,20210115,000000,26.15,26.15,26,26.08,45550,0
+VNO_M.US,D,20210119,000000,26.15,26.15,26,26.13,14698,0
+VNO_M.US,D,20210120,000000,26.19,26.2,26.14,26.2,13105,0
+VNO_M.US,D,20210121,000000,26.2,26.2,26.04,26.08,16316,0
+VNO_M.US,D,20210122,000000,26.1,26.195,26.09,26.15,7023,0
+VNO_M.US,D,20210125,000000,26.21,26.21,26.11,26.115,5835,0
+VNO_M.US,D,20210126,000000,26.21,26.2102,26.12,26.18,7832,0
+VNO_M.US,D,20210127,000000,26.17,26.18,25.8472,25.8472,24695,0
+VNO_M.US,D,20210128,000000,26.04,26.04,25.8,25.9,17373,0
+VNO_M.US,D,20210129,000000,25.99,25.99,25.68,25.95,40009,0
+VNO_M.US,D,20210201,000000,25.95,26.07,25.9024,25.94,13126,0
+VNO_M.US,D,20210202,000000,25.92,26.17,25.92,26.1,13109,0
+VNO_M.US,D,20210203,000000,26.1,26.18,25.86,25.91,27134,0
+VNO_M.US,D,20210204,000000,25.91,25.946,25.815,25.85,28151,0
+VNO_M.US,D,20210205,000000,25.71,25.9068,25.71,25.85,40267,0
+VNO_M.US,D,20210208,000000,25.85,25.9224,25.8367,25.89,18768,0
+VNO_M.US,D,20210209,000000,25.94,26.02,25.86,25.99,7393,0
+VNO_M.US,D,20210210,000000,26.11,26.11,25.85,25.87,8225,0
+VNO_M.US,D,20210211,000000,26,26,25.8,25.8072,10785,0
+VNO_M.US,D,20210212,000000,25.81,25.95,25.63,25.95,27605,0
+VNO_M.US,D,20210216,000000,25.92,25.92,25.78,25.82,14395,0
+VNO_M.US,D,20210217,000000,25.78,25.93,25.78,25.93,18892,0
+VNO_M.US,D,20210218,000000,25.9,25.9,25.66,25.89,8539,0
+VNO_M.US,D,20210219,000000,25.81,25.93,25.755,25.93,9897,0
+VNO_M.US,D,20210222,000000,25.93,25.93,25.72,25.9,18193,0
+VNO_M.US,D,20210223,000000,25.89,25.89,25.695,25.81,19444,0
+VNO_M.US,D,20210224,000000,25.84,25.84,25.51,25.519,43360,0
+VNO_M.US,D,20210225,000000,25.5,25.5,25.24,25.35,34148,0
+VNO_M.US,D,20210226,000000,25.5,25.5,24.98,25,109491,0
+VNO_M.US,D,20210301,000000,25,25.38,25,25.08,35970,0
+VNO_M.US,D,20210302,000000,25.03,25.2893,25.03,25.17,25249,0
+VNO_M.US,D,20210303,000000,25.08,25.2883,25.08,25.27,12250,0
+VNO_M.US,D,20210304,000000,25.22,25.36,24.96,24.96,20118,0
+VNO_M.US,D,20210305,000000,24.92,25.15,24.92,25.05,15283,0
+VNO_M.US,D,20210308,000000,25.17,25.27,25.1,25.22,11398,0
+VNO_M.US,D,20210309,000000,25.25,25.4,25.25,25.4,10174,0
+VNO_M.US,D,20210310,000000,25.4,25.54,25.3708,25.53,14514,0
+VNO_M.US,D,20210311,000000,25.6,25.67,25.4,25.67,28598,0
+VNO_M.US,D,20210312,000000,25.13,25.29,25.125,25.29,10819,0
+VNO_M.US,D,20210315,000000,25.29,25.418,25.27,25.41,11479,0
+VNO_M.US,D,20210316,000000,25.47,25.4799,25.36,25.4217,9378,0
+VNO_M.US,D,20210317,000000,25.45,25.5,25.3,25.5,11509,0
+VNO_M.US,D,20210318,000000,25.45,25.45,25.0092,25.03,58966,0
+VNO_M.US,D,20210319,000000,25.03,25.1799,24.98,25.13,17219,0
+VNO_M.US,D,20210322,000000,25.15,25.42,25.08,25.4,50869,0
+VNO_M.US,D,20210323,000000,25.27,25.35,25.2,25.3,13675,0
+VNO_M.US,D,20210324,000000,25.21,25.44,25.18,25.38,16431,0
+VNO_M.US,D,20210325,000000,25.29,25.3308,25.2031,25.3,13806,0
+VNO_M.US,D,20210326,000000,25.24,25.3061,25.2,25.29,9123,0
+VNO_M.US,D,20210329,000000,25.29,25.321,25.14,25.2,9649,0
+VNO_M.US,D,20210330,000000,25.34,25.39,25.255,25.39,6763,0
+VNO_M.US,D,20210331,000000,25.27,25.6199,25.27,25.37,28154,0
+VNO_M.US,D,20210401,000000,25.64,26.01,25.44,26.01,36084,0
+VNO_M.US,D,20210405,000000,25.98,26.3384,25.98,26.28,41078,0
+VNO_M.US,D,20210406,000000,26.33,26.64,26.2656,26.47,43154,0
+VNO_M.US,D,20210407,000000,26.43,26.71,26.43,26.61,71543,0
+VNO_M.US,D,20210408,000000,26.68,26.68,26.55,26.59,29420,0
+VNO_M.US,D,20210409,000000,26.54,26.66,26.54,26.595,28510,0
+VNO_M.US,D,20210412,000000,26.59,26.66,26.48,26.6,52127,0
+VNO_M.US,D,20210413,000000,26.5607,26.66,26.5607,26.62,19321,0
+VNO_M.US,D,20210414,000000,26.6,26.66,26.55,26.58,28169,0
+VNO_M.US,D,20210415,000000,26.61,26.61,26.4743,26.5,76781,0
+VNO_M.US,D,20210416,000000,26.44,26.5828,26.42,26.5,69000,0
+VNO_M.US,D,20210419,000000,26.56,26.56,26.39,26.45,16085,0
+VNO_M.US,D,20210420,000000,26.44,26.538,26.35,26.36,11905,0
+VNO_M.US,D,20210421,000000,26.34,26.57,26.34,26.55,9023,0
+VNO_M.US,D,20210422,000000,26.45,26.5,26.42,26.49,15668,0
+VNO_M.US,D,20210423,000000,26.45,26.64,26.45,26.6,19497,0
+VNO_M.US,D,20210426,000000,26.55,26.67,26.47,26.6,10360,0
+VNO_M.US,D,20210427,000000,26.56,26.66,26.5111,26.55,10909,0
+VNO_M.US,D,20210428,000000,26.49,26.55,26.46,26.534,7399,0
+VNO_M.US,D,20210429,000000,26.5336,26.5336,26.44,26.47,6888,0
+VNO_M.US,D,20210430,000000,26.37,26.53,26.33,26.37,44230,0
+VNO_M.US,D,20210503,000000,26.32,26.57,26.32,26.54,9416,0
+VNO_M.US,D,20210504,000000,26.46,26.6787,26.46,26.56,13610,0
+VNO_M.US,D,20210505,000000,26.52,26.59,26.45,26.48,7671,0
+VNO_M.US,D,20210506,000000,26.43,26.4718,26.27,26.39,12115,0
+VNO_M.US,D,20210507,000000,26.39,26.55,26.39,26.505,7830,0
+VNO_M.US,D,20210510,000000,26.5,26.56,26.38,26.42,8216,0
+VNO_M.US,D,20210511,000000,26.36,26.38,26.1518,26.23,10659,0
+VNO_M.US,D,20210512,000000,26.17,26.17,25.93,25.94,15676,0
+VNO_M.US,D,20210513,000000,25.94,26.23,25.94,26.2,8084,0
+VNO_M.US,D,20210514,000000,26.12,26.29,26.11,26.29,8771,0
+VNO_M.US,D,20210517,000000,26.36,26.36,26.1,26.1,3776,0
+VNO_M.US,D,20210518,000000,26.05,26.31,26.05,26.31,7649,0
+VNO_M.US,D,20210519,000000,26.11,26.2223,26.05,26.19,10176,0
+VNO_M.US,D,20210520,000000,26.12,26.33,26.12,26.33,20172,0
+VNO_M.US,D,20210521,000000,26.23,26.4,26.2221,26.36,18310,0
+VNO_M.US,D,20210524,000000,26.43,26.46,26.41,26.43,7910,0
+VNO_M.US,D,20210525,000000,26.46,26.46,26.26,26.41,7958,0
+VNO_M.US,D,20210526,000000,26.47,26.47,26.26,26.4,3896,0
+VNO_M.US,D,20210527,000000,26.33,26.465,26.2994,26.43,18616,0
+VNO_M.US,D,20210528,000000,26.39,26.51,26.37,26.48,26740,0
+VNO_M.US,D,20210601,000000,26.452,26.63,26.452,26.55,13003,0
+VNO_M.US,D,20210602,000000,26.55,26.7153,26.55,26.69,41150,0
+VNO_M.US,D,20210603,000000,26.69,26.73,26.63,26.65,10959,0
+VNO_M.US,D,20210604,000000,26.74,26.74,26.57,26.72,12039,0
+VNO_M.US,D,20210607,000000,26.66,26.86,26.66,26.85,23948,0
+VNO_M.US,D,20210608,000000,26.87,26.87,26.7505,26.7989,16136,0
+VNO_M.US,D,20210609,000000,26.91,26.91,26.67,26.67,33254,0
+VNO_M.US,D,20210610,000000,26.7,26.765,26.64,26.65,17805,0
+VNO_M.US,D,20210611,000000,26.64,26.8,26.64,26.8,17590,0
+VNO_M.US,D,20210614,000000,26.55,26.62,26.4296,26.62,12854,0
+VNO_M.US,D,20210615,000000,26.47,26.63,26.47,26.63,8535,0
+VNO_M.US,D,20210616,000000,26.42,26.6299,26.42,26.5599,18052,0
+VNO_M.US,D,20210617,000000,26.51,26.73,26.51,26.68,6855,0
+VNO_M.US,D,20210618,000000,26.61,26.79,26.61,26.75,9011,0
+VNO_M.US,D,20210621,000000,26.72,26.78,26.66,26.75,8314,0
+VNO_M.US,D,20210622,000000,26.73,26.85,26.69,26.85,11456,0
+VNO_M.US,D,20210623,000000,26.89,26.901,26.8,26.84,7229,0
+VNO_M.US,D,20210624,000000,26.94,26.94,26.77,26.82,7224,0
+VNO_M.US,D,20210625,000000,26.82,26.8756,26.69,26.72,13626,0
+VNO_M.US,D,20210628,000000,26.84,26.84,26.7,26.82,6075,0
+VNO_M.US,D,20210629,000000,26.77,26.8777,26.72,26.75,22651,0
+VNO_M.US,D,20210630,000000,26.75,26.83,26.7,26.83,56726,0
+VNO_M.US,D,20210701,000000,26.8,26.87,26.74,26.76,30353,0
+VNO_M.US,D,20210702,000000,26.68,26.9199,26.65,26.71,31200,0
+VNO_M.US,D,20210706,000000,26.7,26.8,26.62,26.73,22856,0
+VNO_M.US,D,20210707,000000,26.64,26.8,26.63,26.71,17995,0
+VNO_M.US,D,20210708,000000,26.57,26.71,26.55,26.55,13380,0
+VNO_M.US,D,20210709,000000,26.51,26.52,26.46,26.47,19739,0
+VNO_M.US,D,20210712,000000,26.46,26.4973,26.44,26.47,9549,0
+VNO_M.US,D,20210713,000000,26.43,26.5,26.32,26.45,14249,0
+VNO_M.US,D,20210714,000000,26.55,26.5884,26.3972,26.56,12051,0
+VNO_M.US,D,20210715,000000,26.44,26.48,26.36,26.36,5486,0
+VNO_M.US,D,20210716,000000,26.35,26.45,26.24,26.25,16197,0
+VNO_M.US,D,20210719,000000,26.17,26.348,26.17,26.23,11389,0
+VNO_M.US,D,20210720,000000,26.2,26.3418,26.2,26.25,36062,0
+VNO_M.US,D,20210721,000000,26.18,26.24,26.12,26.2,14240,0
+VNO_M.US,D,20210722,000000,26.14,26.2367,26.13,26.17,5843,0
+VNO_M.US,D,20210723,000000,26.13,26.25,26.13,26.21,7267,0
+VNO_M.US,D,20210726,000000,26.16,26.23,26.13,26.15,22362,0
+VNO_M.US,D,20210727,000000,26.15,26.175,26,26.05,21699,0
+VNO_M.US,D,20210728,000000,26.12,26.12,26.03,26.07,4284,0
+VNO_M.US,D,20210729,000000,26.04,26.26,26.04,26.23,8216,0
+VNO_M.US,D,20210730,000000,26.05,26.56,26.05,26.54,25363,0
+VNO_M.US,D,20210802,000000,26.5,26.5904,26.4178,26.55,8443,0
+VNO_M.US,D,20210803,000000,26.44,26.59,26.28,26.47,11107,0
+VNO_M.US,D,20210804,000000,26.39,26.45,26.38,26.45,9707,0
+VNO_M.US,D,20210805,000000,26.38,26.5995,26.38,26.47,22542,0
+VNO_M.US,D,20210806,000000,26.36,26.47,26.3,26.38,20335,0
+VNO_M.US,D,20210809,000000,26.34,26.4,26.27,26.2882,4760,0
+VNO_M.US,D,20210810,000000,26.23,26.29,26,26.26,30556,0
+VNO_M.US,D,20210811,000000,26.26,26.33,26.25,26.33,5401,0
+VNO_M.US,D,20210812,000000,26.27,26.38,26.2,26.36,177433,0
+VNO_M.US,D,20210813,000000,26.38,26.49,26.38,26.43,86106,0
+VNO_M.US,D,20210816,000000,26.32,26.4,26.28,26.37,8547,0
+VNO_M.US,D,20210817,000000,26.26,26.35,26.21,26.3,10507,0
+VNO_M.US,D,20210818,000000,26.21,26.4099,26.21,26.32,10328,0
+VNO_M.US,D,20210819,000000,26.18,26.62,26.18,26.57,19497,0
+VNO_M.US,D,20210820,000000,26.41,26.7294,26.41,26.62,35772,0
+VNO_M.US,D,20210823,000000,26.56,26.72,26.47,26.47,51105,0
+VNO_M.US,D,20210824,000000,26.55,26.59,26.482,26.585,5438,0
+VNO_M.US,D,20210825,000000,26.51,26.5958,26.38,26.42,20034,0
+VNO_M.US,D,20210826,000000,26.35,26.4887,26.34,26.36,46923,0
+VNO_M.US,D,20210827,000000,26.331,26.58,26.32,26.5,116603,0
+VNO_M.US,D,20210830,000000,26.544,26.62,26.52,26.59,4811,0
+VNO_M.US,D,20210831,000000,26.55,26.68,26.44,26.53,81098,0
+VNO_M.US,D,20210901,000000,26.51,26.75,26.51,26.71,6880,0
+VNO_M.US,D,20210902,000000,26.68,26.731,26.5172,26.55,24046,0
+VNO_M.US,D,20210903,000000,26.55,26.776,26.46,26.71,5148,0
+VNO_M.US,D,20210907,000000,26.53,26.69,26.51,26.56,5321,0
+VNO_M.US,D,20210908,000000,26.53,26.67,26.41,26.41,28011,0
+VNO_M.US,D,20210909,000000,26.39,26.5269,26.37,26.37,63009,0
+VNO_M.US,D,20210910,000000,26.45,26.4875,25.2,26.24,43002,0
+VNO_M.US,D,20210913,000000,26.24,26.34,26.0368,26.17,16561,0
+VNO_M.US,D,20210914,000000,25.87,25.91,25.74,25.8537,75663,0
+VNO_M.US,D,20210915,000000,25.77,25.915,25.77,25.83,51904,0
+VNO_M.US,D,20210916,000000,25.92,26.12,25.9,26.11,17437,0
+VNO_M.US,D,20210917,000000,26.15,26.15,26.01,26.01,6636,0
+VNO_M.US,D,20210920,000000,25.98,25.98,25.87,25.92,30230,0
+VNO_M.US,D,20210921,000000,25.91,26.01,25.875,26.01,42787,0
+VNO_M.US,D,20210922,000000,25.89,26.1899,25.89,26.16,12035,0
+VNO_M.US,D,20210923,000000,26.04,26.18,25.95,25.995,17215,0
+VNO_M.US,D,20210924,000000,26.04,26.0595,25.9,26.04,16111,0
+VNO_M.US,D,20210927,000000,25.92,26,25.91,25.95,26177,0
+VNO_M.US,D,20210928,000000,25.86,25.9405,25.55,25.85,22644,0
+VNO_M.US,D,20210929,000000,25.77,26.14,25.77,26.14,27794,0
+VNO_M.US,D,20210930,000000,26.14,26.14,25.91,26.08,81965,0
+VNO_M.US,D,20211001,000000,26.15,26.15,25.9401,26,9441,0
+VNO_M.US,D,20211004,000000,25.95,26.1043,25.7,25.83,44849,0
+VNO_M.US,D,20211005,000000,25.77,25.8999,25.72,25.75,59166,0
+VNO_M.US,D,20211006,000000,25.61,25.82,25.5099,25.8,14735,0
+VNO_M.US,D,20211007,000000,25.75,25.92,25.71,25.8,18676,0
+VNO_M.US,D,20211008,000000,25.69,25.873,25.6577,25.85,18282,0
+VNO_M.US,D,20211011,000000,25.74,25.8191,25.6703,25.78,9761,0
+VNO_M.US,D,20211012,000000,25.7,26.04,25.7,26,19657,0
+VNO_M.US,D,20211013,000000,25.91,26.1946,25.91,26.17,12054,0
+VNO_M.US,D,20211014,000000,26.17,26.33,26.17,26.33,11056,0
+VNO_M.US,D,20211015,000000,26.3664,26.3664,26.32,26.34,10674,0
+VNO_M.US,D,20211018,000000,26.25,26.37,26.25,26.37,7557,0
+VNO_M.US,D,20211019,000000,26.37,26.46,26.31,26.42,26745,0
+VNO_M.US,D,20211020,000000,26.42,26.63,26.39,26.6,46097,0
+VNO_M.US,D,20211021,000000,26.55,26.67,26.54,26.56,47083,0
+VNO_M.US,D,20211022,000000,26.66,26.66,26.49,26.53,6788,0
+VNO_M.US,D,20211025,000000,26.55,26.695,26.4362,26.5,7891,0
+VNO_M.US,D,20211026,000000,26.54,26.595,26.41,26.42,23831,0
+VNO_M.US,D,20211027,000000,26.42,26.7,26.42,26.58,17513,0
+VNO_M.US,D,20211028,000000,26.52,26.7401,26.52,26.6,19016,0
+VNO_M.US,D,20211029,000000,26.51,26.75,26.36,26.51,53095,0
+VNO_M.US,D,20211101,000000,26.45,26.63,26.41,26.6,11590,0
+VNO_M.US,D,20211102,000000,26.51,26.6,26.45,26.59,17324,0
+VNO_M.US,D,20211103,000000,26.5,26.67,26.5,26.67,7735,0
+VNO_M.US,D,20211104,000000,26.59,26.8,26.15,26.19,68146,0
+VNO_M.US,D,20211105,000000,26.2,26.21,25.97,26.03,65357,0
+VNO_M.US,D,20211108,000000,26,26,25.84,25.85,26413,0
+VNO_M.US,D,20211109,000000,25.85,25.89,25.73,25.8,45059,0
+VNO_M.US,D,20211110,000000,25.76,25.82,25.61,25.65,13055,0
+VNO_M.US,D,20211111,000000,25.65,25.771,25.65,25.72,11847,0
+VNO_M.US,D,20211112,000000,25.72,25.79,25.66,25.67,29231,0
+VNO_M.US,D,20211115,000000,25.7,25.7,25.5233,25.605,11335,0
+VNO_M.US,D,20211116,000000,25.55,25.68,25.51,25.67,49012,0
+VNO_M.US,D,20211117,000000,25.53,25.6605,25.44,25.58,22715,0
+VNO_M.US,D,20211118,000000,25.6,25.71,25.45,25.61,21974,0
+VNO_M.US,D,20211119,000000,25.56,25.65,25.52,25.63,14045,0
+VNO_M.US,D,20211122,000000,25.65,25.705,25.54,25.61,19841,0
+VNO_M.US,D,20211123,000000,25.5,25.57,25.43,25.54,21456,0
+VNO_M.US,D,20211124,000000,25.45,25.63,25.45,25.53,17252,0
+VNO_M.US,D,20211126,000000,25.39,25.57,25.24,25.4,12918,0
+VNO_M.US,D,20211129,000000,25.4,25.53,25.29,25.45,52051,0
+VNO_M.US,D,20211130,000000,25.34,25.47,25.1893,25.47,75583,0
+VNO_M.US,D,20211201,000000,25.52,25.67,25.46,25.6,37013,0
+VNO_M.US,D,20211202,000000,25.44,25.67,25.44,25.66,15573,0
+VNO_M.US,D,20211203,000000,25.69,25.69,25.53,25.53,6617,0
+VNO_M.US,D,20211206,000000,25.66,25.674,25.53,25.65,7711,0
+VNO_M.US,D,20211207,000000,25.65,25.74,25.65,25.71,7992,0
+VNO_M.US,D,20211208,000000,25.71,25.71,25.52,25.67,11342,0
+VNO_M.US,D,20211209,000000,25.6,25.7595,25.6,25.66,7857,0
+VNO_M.US,D,20211210,000000,25.56,25.73,25.56,25.63,12871,0
+VNO_M.US,D,20211213,000000,25.54,25.66,25.5102,25.6,19956,0
+VNO_M.US,D,20211214,000000,25.23,25.2802,25.05,25.17,54501,0
+VNO_M.US,D,20211215,000000,25.17,25.265,25.1399,25.24,17367,0
+VNO_M.US,D,20211216,000000,25.18,25.335,25.18,25.29,27005,0
+VNO_M.US,D,20211217,000000,25.27,25.35,25.13,25.28,41344,0
+VNO_M.US,D,20211220,000000,25.24,25.2709,25.2,25.26,14076,0
+VNO_M.US,D,20211221,000000,25.29,25.36,25.28,25.2944,8865,0
+VNO_M.US,D,20211222,000000,25.29,25.36,25.29,25.36,13160,0
+VNO_M.US,D,20211223,000000,25.39,25.39,25.29,25.31,14583,0
+VNO_M.US,D,20211227,000000,25.34,25.3798,25.31,25.35,15089,0
+VNO_M.US,D,20211228,000000,25.37,25.4,25.37,25.4,10034,0
+VNO_M.US,D,20211229,000000,25.35,25.42,25.35,25.41,4710,0
+VNO_M.US,D,20211230,000000,25.44,25.4967,25.44,25.45,14160,0
+VNO_M.US,D,20211231,000000,25.41,25.56,25.41,25.56,33682,0
+VNO_M.US,D,20220103,000000,25.55,25.6111,25.4,25.56,45605,0
+VNO_M.US,D,20220104,000000,25.49,25.57,25.37,25.43,12351,0
+VNO_M.US,D,20220105,000000,25.45,25.53,25.36,25.4,36016,0
+VNO_M.US,D,20220106,000000,25.42,25.55,25.26,25.55,10270,0
+VNO_M.US,D,20220107,000000,25.42,25.5593,25.37,25.44,7122,0
+VNO_M.US,D,20220110,000000,25.3,25.57,25.3,25.44,8735,0
+VNO_M.US,D,20220111,000000,25.41,25.59,25.41,25.5803,5354,0
+VNO_M.US,D,20220112,000000,25.58,25.6192,25.53,25.6,11910,0
+VNO_M.US,D,20220113,000000,25.55,25.69,25.515,25.69,9481,0
+VNO_M.US,D,20220114,000000,25.58,25.68,25.58,25.65,9092,0
+VNO_M.US,D,20220118,000000,25.49,25.62,25.385,25.62,21011,0
+VNO_M.US,D,20220119,000000,25.56,25.6257,25.55,25.62,12559,0
+VNO_M.US,D,20220120,000000,25.61,25.77,25.61,25.64,16965,0
+VNO_M.US,D,20220121,000000,25.52,25.75,25.52,25.62,20019,0
+VNO_M.US,D,20220124,000000,25.55,25.68,25.43,25.68,26238,0
+VNO_M.US,D,20220125,000000,25.52,25.73,25.52,25.72,12291,0
+VNO_M.US,D,20220126,000000,25.65,25.7241,25.53,25.57,14477,0
+VNO_M.US,D,20220127,000000,25.45,25.61,25.39,25.5,23187,0
+VNO_M.US,D,20220128,000000,25.37,25.5365,25.31,25.37,30370,0
+VNO_M.US,D,20220131,000000,25.37,25.63,25.32,25.63,45390,0
+VNO_M.US,D,20220201,000000,25.58,25.67,25.5,25.67,9813,0
+VNO_M.US,D,20220202,000000,25.53,25.633,25.33,25.33,25685,0
+VNO_M.US,D,20220203,000000,25.18,25.2,25.02,25.0716,21363,0
+VNO_M.US,D,20220204,000000,25.04,25.04,24.57,24.57,28537,0
+VNO_M.US,D,20220207,000000,24.63,24.68,24.44,24.53,17141,0
+VNO_M.US,D,20220208,000000,24.45,24.4635,24.07,24.125,26845,0
+VNO_M.US,D,20220209,000000,24.26,24.26,23.95,23.98,16111,0
+VNO_M.US,D,20220210,000000,23.73,23.874,23.52,23.67,32158,0
+VNO_M.US,D,20220211,000000,23.5,23.8656,23.5,23.58,19522,0
+VNO_M.US,D,20220214,000000,23.44,23.44,22.945,22.99,54951,0
+VNO_M.US,D,20220215,000000,23.29,23.29,22.94,23.2,27301,0
+VNO_M.US,D,20220216,000000,23.18,23.51,22.9756,23.51,31742,0
+VNO_M.US,D,20220217,000000,23.36,23.8,23.09,23.29,27631,0
+VNO_M.US,D,20220218,000000,23.13,23.42,23.13,23.17,22757,0
+VNO_M.US,D,20220222,000000,23.05,23.3706,22.97,23.17,34603,0
+VNO_M.US,D,20220223,000000,23.19,23.42,23.14,23.25,21909,0
+VNO_M.US,D,20220224,000000,23.05,23.42,23,23.27,14051,0
+VNO_M.US,D,20220225,000000,23.28,23.699,23.2354,23.37,50910,0
+VNO_M.US,D,20220228,000000,23.25,23.47,23.03,23.03,69682,0
+VNO_M.US,D,20220301,000000,23.09,23.2787,23.0875,23.19,24178,0
+VNO_M.US,D,20220302,000000,23.17,23.26,23.09,23.15,32263,0
+VNO_M.US,D,20220303,000000,23.15,23.25,23.13,23.13,16678,0
+VNO_M.US,D,20220304,000000,23.04,23.1294,23.005,23.01,28423,0
+VNO_M.US,D,20220307,000000,23.005,23.0097,22.8301,22.93,35543,0
+VNO_M.US,D,20220308,000000,22.9021,22.9727,22.79,22.89,19075,0
+VNO_M.US,D,20220309,000000,22.94,23.22,22.94,23.08,22113,0
+VNO_M.US,D,20220310,000000,23.08,23.09,22.85,23.09,14945,0
+VNO_M.US,D,20220311,000000,23.02,23.19,23.02,23.1,23693,0
+VNO_M.US,D,20220314,000000,22.86,22.86,22.4786,22.67,50979,0
+VNO_M.US,D,20220315,000000,22.58,22.91,22.53,22.85,19512,0
+VNO_M.US,D,20220316,000000,22.72,23.0004,22.58,22.87,6988,0
+VNO_M.US,D,20220317,000000,22.77,23.31,22.77,23.04,11654,0
+VNO_M.US,D,20220318,000000,23.09,23.2288,23.0449,23.1,12504,0
+VNO_M.US,D,20220321,000000,23.01,23.15,22.79,22.8358,12404,0
+VNO_M.US,D,20220322,000000,22.92,22.9799,22.815,22.9338,10880,0
+VNO_M.US,D,20220323,000000,22.97,22.97,22.77,22.77,12209,0
+VNO_M.US,D,20220324,000000,22.77,22.9,22.74,22.74,13037,0
+VNO_M.US,D,20220325,000000,22.8,22.8,22.41,22.47,33621,0
+VNO_M.US,D,20220328,000000,22.49,22.77,22.49,22.72,13577,0
+VNO_M.US,D,20220329,000000,22.81,23.17,22.79,23.17,33389,0
+VNO_M.US,D,20220330,000000,23.08,23.13,22.9206,23.0372,10862,0
+VNO_M.US,D,20220331,000000,23.03,23.3199,23.03,23.14,14613,0
+VNO_M.US,D,20220401,000000,23.14,23.25,23.015,23.18,27540,0
+VNO_M.US,D,20220404,000000,23.07,23.2169,23.05,23.115,30915,0
+VNO_M.US,D,20220405,000000,23.04,23.11,22.49,22.49,81060,0
+VNO_M.US,D,20220406,000000,22.42,22.45,21.98,21.98,42609,0
+VNO_M.US,D,20220407,000000,22,22.25,21.9,21.95,42688,0
+VNO_M.US,D,20220408,000000,21.86,21.94,21.64,21.7,22497,0
+VNO_M.US,D,20220411,000000,21.59,21.69,21.2904,21.31,17617,0
+VNO_M.US,D,20220412,000000,21.43,21.58,21.34,21.37,35148,0
+VNO_M.US,D,20220413,000000,21.34,21.62,21.27,21.62,12389,0
+VNO_M.US,D,20220414,000000,21.5,21.5,21.1582,21.24,18620,0
+VNO_M.US,D,20220418,000000,21.14,21.29,21.04,21.1001,16307,0
+VNO_M.US,D,20220419,000000,21.01,21.29,21,21.29,48152,0
+VNO_M.US,D,20220420,000000,21.21,21.4185,21.1601,21.195,32285,0
+VNO_M.US,D,20220421,000000,21.24,21.31,20.51,20.61,47483,0
+VNO_M.US,D,20220422,000000,20.75,20.75,19.96,20.27,37394,0
+VNO_M.US,D,20220425,000000,20.25,20.4,20.1671,20.34,25535,0
+VNO_M.US,D,20220426,000000,20.449,20.45,20.09,20.09,24884,0
+VNO_M.US,D,20220427,000000,20.25,20.26,19.8141,20.01,56133,0
+VNO_M.US,D,20220428,000000,20.19,20.47,20.0563,20.3101,42046,0
+VNO_M.US,D,20220429,000000,20.2,20.48,19.415,19.44,239597,0
+VNO_M.US,D,20220502,000000,19.45,19.9399,18.805,19.08,26349,0
+VNO_M.US,D,20220503,000000,19.34,19.34,19.0201,19.1317,22929,0
+VNO_M.US,D,20220504,000000,19.13,20,19.08,19.92,16245,0
+VNO_M.US,D,20220505,000000,19.74,19.74,19.1901,19.66,12052,0
+VNO_M.US,D,20220506,000000,19.28,19.5261,19.2618,19.36,23448,0
+VNO_M.US,D,20220509,000000,19.1,19.34,19.08,19.16,27405,0
+VNO_M.US,D,20220510,000000,19.36,19.42,19.2213,19.275,137515,0
+VNO_M.US,D,20220511,000000,19.17,19.45,19.126,19.28,139468,0
+VNO_M.US,D,20220512,000000,19.13,19.45,19.03,19.26,15761,0
+VNO_M.US,D,20220513,000000,19.28,19.48,19.16,19.28,15469,0
+VNO_M.US,D,20220516,000000,19.62,20.29,19.18,19.82,36214,0
+VNO_M.US,D,20220517,000000,20.04,20.35,19.8301,20,30397,0
+VNO_M.US,D,20220518,000000,19.72,19.8449,19.48,19.51,13459,0
+VNO_M.US,D,20220519,000000,19.68,19.81,19.67,19.7,15850,0
+VNO_M.US,D,20220520,000000,19.61,20,19.54,19.6554,9850,0
+VNO_M.US,D,20220523,000000,19.55,19.745,19.535,19.535,28865,0
+VNO_M.US,D,20220524,000000,19.66,19.66,19.44,19.65,35918,0
+VNO_M.US,D,20220525,000000,19.55,20.13,19.55,20.01,18619,0
+VNO_M.US,D,20220526,000000,20.03,20.61,20.03,20.315,46292,0
+VNO_M.US,D,20220527,000000,20.45,20.9772,20.45,20.9772,14073,0
+VNO_M.US,D,20220531,000000,20.9,21.35,20.44,21.32,56998,0
+VNO_M.US,D,20220601,000000,21.48,21.59,21.4206,21.51,14659,0
+VNO_M.US,D,20220602,000000,21.43,21.5,21.2786,21.39,20623,0
+VNO_M.US,D,20220603,000000,21.3,21.58,21.15,21.55,7216,0
+VNO_M.US,D,20220606,000000,21.34,21.6409,21.24,21.43,51733,0
+VNO_M.US,D,20220607,000000,21.32,21.38,21.2,21.22,52393,0
+VNO_M.US,D,20220608,000000,21.23,21.285,20.97,21.02,4722,0
+VNO_M.US,D,20220609,000000,20.96,21.0737,20.61,20.61,19411,0
+VNO_M.US,D,20220610,000000,20.38,20.38,19.87,20.08,12926,0
+VNO_M.US,D,20220613,000000,19.8,19.8,18.65,18.7139,25075,0
+VNO_M.US,D,20220614,000000,18.61,18.871,18.16,18.47,55081,0
+VNO_M.US,D,20220615,000000,18.62,19.29,18.3101,19,35702,0
+VNO_M.US,D,20220616,000000,18.67,18.9498,18.6162,18.7,12008,0
+VNO_M.US,D,20220617,000000,18.75,19.024,18.5486,18.61,5099,0
+VNO_M.US,D,20220621,000000,18.71,19.01,18.62,18.66,17169,0
+VNO_M.US,D,20220622,000000,18.52,18.9,18.4804,18.52,13889,0
+VNO_M.US,D,20220623,000000,18.68,18.7599,18.4533,18.7281,10276,0
+VNO_M.US,D,20220624,000000,18.83,19.26,18.83,19.18,11747,0
+VNO_M.US,D,20220627,000000,19.36,19.73,19.2802,19.73,14314,0
+VNO_M.US,D,20220628,000000,19.57,19.9222,19.57,19.68,8548,0
+VNO_M.US,D,20220629,000000,19.58,19.8561,19.58,19.8,17403,0
+VNO_M.US,D,20220630,000000,19.46,19.9,19.46,19.82,17938,0
+VNO_M.US,D,20220701,000000,20.09,20.125,19.65,20.09,11215,0
+VNO_M.US,D,20220705,000000,19.89,20.32,19.89,20.26,6628,0
+VNO_M.US,D,20220706,000000,20.15,20.53,20.1298,20.36,8531,0
+VNO_M.US,D,20220707,000000,20.34,20.6799,20.1376,20.48,6019,0
+VNO_M.US,D,20220708,000000,20.37,21.53,20.37,21.08,24133,0
+VNO_M.US,D,20220711,000000,21.08,21.3344,21.08,21.29,4708,0
+VNO_M.US,D,20220712,000000,21.17,21.49,21.17,21.21,4721,0
+VNO_M.US,D,20220713,000000,20.94,21.49,20.94,21.41,17340,0
+VNO_M.US,D,20220714,000000,21.24,21.49,21.0795,21.49,13162,0
+VNO_M.US,D,20220715,000000,21.41,21.75,21.41,21.52,9482,0
+VNO_M.US,D,20220718,000000,21.42,21.8499,21.35,21.35,102702,0
+VNO_M.US,D,20220719,000000,21.36,21.68,21.36,21.4,10706,0
+VNO_M.US,D,20220720,000000,21.32,21.56,21.32,21.47,12684,0
+VNO_M.US,D,20220721,000000,21.42,21.67,21.41,21.45,4339,0
+VNO_M.US,D,20220722,000000,21.41,21.75,21.41,21.52,21162,0
+VNO_M.US,D,20220725,000000,21.43,21.582,21.33,21.33,11760,0
+VNO_M.US,D,20220726,000000,21.31,21.61,21.31,21.48,9557,0
+VNO_M.US,D,20220727,000000,21.5,21.61,21.35,21.57,7717,0
+VNO_M.US,D,20220728,000000,21.57,21.915,21.57,21.79,15040,0
+VNO_M.US,D,20220729,000000,21.8,22.82,21.79,22.76,46193,0
+VNO_M.US,D,20220801,000000,22.57,22.94,22.57,22.81,18235,0
+VNO_M.US,D,20220802,000000,22.57,23.76,22.57,23.05,41278,0
+VNO_M.US,D,20220803,000000,23.01,23.83,22.8749,23.3,24955,0
+VNO_M.US,D,20220804,000000,23.12,23.42,22.9618,23.4,19895,0
+VNO_M.US,D,20220805,000000,23.05,23.26,22.6001,22.7872,9354,0
+VNO_M.US,D,20220808,000000,22.78,23.015,22.69,22.69,7973,0
+VNO_M.US,D,20220809,000000,22.57,22.57,22.35,22.56,12475,0
+VNO_M.US,D,20220810,000000,22.67,22.805,22.56,22.71,13203,0
+VNO_M.US,D,20220811,000000,22.63,22.8,22.61,22.7306,9704,0
+VNO_M.US,D,20220812,000000,22.67,22.8,22.65,22.8,9501,0
+VNO_M.US,D,20220815,000000,22.9,22.9,22.58,22.58,13596,0
+VNO_M.US,D,20220816,000000,22.62,22.84,22.62,22.75,4201,0
+VNO_M.US,D,20220817,000000,22.55,22.78,22.2,22.2,16746,0
+VNO_M.US,D,20220818,000000,22.2,22.2841,22.15,22.23,22622,0
+VNO_M.US,D,20220819,000000,21.99,22.21,21.83,22.02,28676,0
+VNO_M.US,D,20220822,000000,21.86,21.86,21.54,21.72,7591,0
+VNO_M.US,D,20220823,000000,21.57,21.72,20.29,20.9,68177,0
+VNO_M.US,D,20220824,000000,20.8,21.134,20.34,20.82,71495,0
+VNO_M.US,D,20220825,000000,20.89,20.9999,20.65,20.98,13840,0
+VNO_M.US,D,20220826,000000,20.9226,21.05,20.75,20.83,8646,0
+VNO_M.US,D,20220829,000000,20.66,20.8649,20.6029,20.73,8877,0
+VNO_M.US,D,20220830,000000,20.64,20.64,20.35,20.6,13588,0
+VNO_M.US,D,20220831,000000,20.46,20.8299,20.46,20.81,71400,0
+VNO_M.US,D,20220901,000000,20.56,20.56,20.32,20.5,17515,0
+VNO_M.US,D,20220902,000000,20.6,20.7199,20.27,20.27,7064,0
+VNO_M.US,D,20220906,000000,20.335,20.48,20,20.014,10557,0
+VNO_M.US,D,20220907,000000,20.0034,20.2139,19.9144,20.11,6229,0
+VNO_M.US,D,20220908,000000,20.14,20.21,19.62,19.7,35976,0
+VNO_M.US,D,20220909,000000,19.78,20.09,19.75,19.79,14408,0
+VNO_M.US,D,20220912,000000,19.89,20.172,19.79,19.86,23895,0
+VNO_M.US,D,20220913,000000,19.5,19.81,19.35,19.52,18853,0
+VNO_M.US,D,20220914,000000,19.14,19.29,19.0872,19.14,29435,0
+VNO_M.US,D,20220915,000000,18.97,19.1177,18.95,19.0177,19239,0
+VNO_M.US,D,20220916,000000,18.92,19.04,18.78,19,7902,0
+VNO_M.US,D,20220919,000000,18.86,19.02,18.75,18.76,23476,0
+VNO_M.US,D,20220920,000000,18.63,18.71,18.2801,18.485,16482,0
+VNO_M.US,D,20220921,000000,18.38,18.63,18.33,18.5,17277,0
+VNO_M.US,D,20220922,000000,18.32,18.38,18.0979,18.2,14705,0
+VNO_M.US,D,20220923,000000,18.18,18.18,17.82,17.8714,16703,0
+VNO_M.US,D,20220926,000000,17.66,17.7602,17.31,17.46,31643,0
+VNO_M.US,D,20220927,000000,17.4,17.6,17.295,17.55,57385,0
+VNO_M.US,D,20220928,000000,17.46,17.79,17.41,17.74,75873,0
+VNO_M.US,D,20220929,000000,17.54,17.69,17.25,17.48,26660,0
+VNO_M.US,D,20220930,000000,17.29,17.7624,17.29,17.43,65895,0
+VNO_M.US,D,20221003,000000,18.23,18.23,17.4702,17.64,21764,0
+VNO_M.US,D,20221004,000000,17.75,17.9,17.52,17.71,37393,0
+VNO_M.US,D,20221005,000000,17.51,17.61,17.4987,17.55,15456,0
+VNO_M.US,D,20221006,000000,17.5358,17.539,17.355,17.44,27110,0
+VNO_M.US,D,20221007,000000,17.28,17.33,17.15,17.285,21823,0
+VNO_M.US,D,20221010,000000,17.2,17.3777,17.04,17.15,40379,0
+VNO_M.US,D,20221011,000000,17.06,17.15,17,17,22603,0
+VNO_M.US,D,20221012,000000,17,17.0699,16.79,17,70042,0
+VNO_M.US,D,20221013,000000,16.73,17.17,16.614,17.05,36854,0
+VNO_M.US,D,20221014,000000,17.1,17.12,16.92,17.12,19854,0
+VNO_M.US,D,20221017,000000,17.13,17.2873,17.0158,17.05,16498,0
+VNO_M.US,D,20221018,000000,17.05,17.1207,16.84,16.87,34031,0
+VNO_M.US,D,20221019,000000,16.94,16.94,16.4501,16.51,26306,0
+VNO_M.US,D,20221020,000000,16.28,16.37,15.5,15.51,26407,0
+VNO_M.US,D,20221021,000000,15.445,15.68,15.13,15.51,60056,0
+VNO_M.US,D,20221024,000000,15.5,15.5,15.25,15.37,37650,0
+VNO_M.US,D,20221025,000000,15.45,15.53,15.34,15.39,80933,0
+VNO_M.US,D,20221026,000000,15.42,15.65,15.14,15.28,94865,0
+VNO_M.US,D,20221027,000000,15.24,15.725,15.2,15.67,84806,0
+VNO_M.US,D,20221028,000000,15.71,15.94,15.71,15.84,33825,0
+VNO_M.US,D,20221031,000000,15.79,16.25,15.79,16.02,43856,0
+VNO_M.US,D,20221101,000000,16.07,16.16,15.82,16.05,24999,0
+VNO_M.US,D,20221102,000000,16.1,16.57,15.95,16.34,30084,0
+VNO_M.US,D,20221103,000000,16.17,16.324,16.1,16.21,29330,0
+VNO_M.US,D,20221104,000000,16.27,16.3606,16.1,16.1708,8491,0
+VNO_M.US,D,20221107,000000,16.27,16.27,16.05,16.05,55208,0
+VNO_M.US,D,20221108,000000,16.1,16.463,16.1,16.4,14895,0
+VNO_M.US,D,20221109,000000,16.4009,16.56,16.1272,16.26,12368,0
+VNO_M.US,D,20221110,000000,16.71,17.54,16.4003,17.51,20854,0
+VNO_M.US,D,20221111,000000,17.37,17.81,17.31,17.74,12898,0
+VNO_M.US,D,20221114,000000,17.6,17.73,17.52,17.65,14176,0
+VNO_M.US,D,20221115,000000,17.87,17.9599,17.54,17.71,26798,0
+VNO_M.US,D,20221116,000000,17.61,17.75,17.47,17.57,37429,0
+VNO_M.US,D,20221117,000000,17.26,17.4416,17.04,17.0559,12374,0
+VNO_M.US,D,20221118,000000,17.01,17.0343,16.45,16.67,56069,0
+VNO_M.US,D,20221121,000000,16.67,16.67,16.4,16.4,22160,0
+VNO_M.US,D,20221122,000000,16.43,16.48,16.14,16.38,30032,0
+VNO_M.US,D,20221123,000000,16.38,16.57,16.38,16.46,18908,0
+VNO_M.US,D,20221125,000000,16.54,16.59,16.25,16.345,30327,0
+VNO_M.US,D,20221128,000000,16.31,16.41,16.28,16.38,37019,0
+VNO_M.US,D,20221129,000000,16.32,16.36,16.0214,16.13,41165,0
+VNO_M.US,D,20221130,000000,16.05,16.3228,15.95,16.31,41102,0
+VNO_M.US,D,20221201,000000,16.44,16.71,16.36,16.5,41318,0
+VNO_M.US,D,20221202,000000,16.47,17.29,16.375,17.29,65660,0
+VNO_M.US,D,20221205,000000,17,17.1999,16.6,16.74,53663,0
+VNO_M.US,D,20221206,000000,16.78,16.79,16.42,16.55,44101,0
+VNO_M.US,D,20221207,000000,16.48,16.62,16.45,16.62,42621,0
+VNO_M.US,D,20221208,000000,16.5,16.69,16.25,16.31,93726,0
+VNO_M.US,D,20221209,000000,16.17,16.37,15.73,15.8,31114,0
+VNO_M.US,D,20221212,000000,15.72,16.1765,15.72,15.85,43477,0
+VNO_M.US,D,20221213,000000,16.22,16.3999,16.13,16.23,128984,0
+VNO_M.US,D,20221214,000000,15.9,16.15,15.9,16.14,70771,0
+VNO_M.US,D,20221215,000000,15.843,16.0756,15.843,16.06,59631,0
+VNO_M.US,D,20221216,000000,15.96,16.04,15.74,15.87,34278,0
+VNO_M.US,D,20221219,000000,15.77,15.93,15.56,15.6,37842,0
+VNO_M.US,D,20221220,000000,15.55,15.59,15.35,15.41,84308,0
+VNO_M.US,D,20221221,000000,15.53,15.6,15.43,15.54,101330,0
+VNO_M.US,D,20221222,000000,15.53,15.5699,15.2744,15.36,93900,0
+VNO_M.US,D,20221223,000000,15.36,15.5199,15.2118,15.34,38169,0
+VNO_M.US,D,20221227,000000,15.31,15.39,15.195,15.25,35913,0
+VNO_M.US,D,20221228,000000,15.25,15.4,15.12,15.27,59862,0
+VNO_M.US,D,20221229,000000,15.25,15.446,15.2,15.38,71837,0
+VNO_M.US,D,20221230,000000,15.19,16.15,15.19,16.06,74040,0
+VNO_M.US,D,20230103,000000,16.47,16.51,16.04,16.14,42382,0
+VNO_M.US,D,20230104,000000,16.32,16.84,16.1573,16.84,25984,0
+VNO_M.US,D,20230105,000000,16.49,17.01,16.49,16.88,28531,0
+VNO_M.US,D,20230106,000000,16.96,17.28,16.85,17.08,32159,0
+VNO_M.US,D,20230109,000000,17.25,17.3,16.855,16.93,34277,0
+VNO_M.US,D,20230110,000000,16.8999,16.8999,16.76,16.83,18830,0
+VNO_M.US,D,20230111,000000,16.88,17.28,16.8101,17.28,29947,0
+VNO_M.US,D,20230112,000000,17.415,17.47,17.292,17.47,25154,0
+VNO_M.US,D,20230113,000000,17.29,17.6471,17.29,17.63,12878,0
+VNO_M.US,D,20230117,000000,17.67,18.07,17.49,18.01,37508,0
+VNO_M.US,D,20230118,000000,18.2,18.44,17.66,17.89,34411,0
+VNO_M.US,D,20230119,000000,17.73,17.8344,17.5688,17.69,16847,0
+VNO_M.US,D,20230120,000000,17.68,17.78,17.2844,17.63,43103,0
+VNO_M.US,D,20230123,000000,17.68,18.18,17.5448,18.04,98285,0
+VNO_M.US,D,20230124,000000,18.62,18.62,17.74,17.9,66850,0
+VNO_M.US,D,20230125,000000,17.79,18,17.6,17.95,63191,0
+VNO_M.US,D,20230126,000000,18,18.39,17.8,18.31,68212,0
+VNO_M.US,D,20230127,000000,18.3,18.7,18.3,18.44,24457,0
+VNO_M.US,D,20230130,000000,18.46,18.5223,18.31,18.45,59468,0
+VNO_M.US,D,20230131,000000,18.45,18.84,18.45,18.84,36836,0
+VNO_M.US,D,20230201,000000,18.73,19.175,18.53,19.08,22661,0
+VNO_M.US,D,20230202,000000,19.15,19.57,19.15,19.42,40331,0
+VNO_M.US,D,20230203,000000,19.19,19.4,18.98,19.03,23725,0
+VNO_M.US,D,20230206,000000,18.9,18.9,18.3,18.36,24463,0
+VNO_M.US,D,20230207,000000,18.36,18.36,18.03,18.25,58685,0
+VNO_M.US,D,20230208,000000,18.24,18.3121,18.03,18.13,55323,0
+VNO_M.US,D,20230209,000000,18.24,18.25,17.96,18,22402,0
+VNO_M.US,D,20230210,000000,17.87,17.89,17.67,17.79,22032,0
+VNO_M.US,D,20230213,000000,17.79,17.79,17.49,17.65,40574,0
+VNO_M.US,D,20230214,000000,17.53,17.96,17.5,17.8,25952,0
+VNO_M.US,D,20230215,000000,17.8,17.8,17.63,17.71,18043,0
+VNO_M.US,D,20230216,000000,17.62,17.69,17.33,17.35,12107,0
+VNO_M.US,D,20230217,000000,17.4069,17.4069,17.13,17.2,22689,0
+VNO_M.US,D,20230221,000000,17.19,17.19,16.35,16.35,30451,0
+VNO_M.US,D,20230222,000000,16.45,16.75,16.3201,16.75,19035,0
+VNO_M.US,D,20230223,000000,16.79,16.91,16.64,16.88,29719,0
+VNO_M.US,D,20230224,000000,16.75,16.75,16.54,16.61,18523,0
+VNO_M.US,D,20230227,000000,16.73,16.88,15.58,16.05,108835,0
+VNO_M.US,D,20230228,000000,16.08,16.24,15.84,16.19,85176,0
+VNO_M.US,D,20230301,000000,16.05,16.19,15.7,16.19,48238,0
+VNO_M.US,D,20230302,000000,16,16.16,15.78,16.09,81092,0
+VNO_M.US,D,20230303,000000,16.2,16.3,16.15,16.24,50277,0
+VNO_M.US,D,20230306,000000,16.34,16.3995,16.0916,16.32,73572,0
+VNO_M.US,D,20230307,000000,16.21,16.21,15.9349,15.9349,69339,0
+VNO_M.US,D,20230308,000000,15.91,16.09,15.9,15.98,40538,0
+VNO_M.US,D,20230309,000000,15.99,16.02,15.38,15.38,22667,0
+VNO_M.US,D,20230310,000000,15.46,15.5,15.01,15.16,38037,0
+VNO_M.US,D,20230313,000000,15,15,14.31,14.6,47546,0
+VNO_M.US,D,20230314,000000,14.52,15.18,14.46,14.71,47152,0
+VNO_M.US,D,20230315,000000,14.47,14.47,13.34,13.44,35387,0
+VNO_M.US,D,20230316,000000,13.28,13.42,12.8801,13.15,123610,0
+VNO_M.US,D,20230317,000000,13.13,13.17,12.555,12.84,62160,0
+VNO_M.US,D,20230320,000000,12.88,13.3231,12.55,12.62,87458,0
+VNO_M.US,D,20230321,000000,12.66,12.95,12.55,12.62,107925,0
+VNO_M.US,D,20230322,000000,12.66,13.04,12.45,12.66,67295,0
+VNO_M.US,D,20230323,000000,12.68,12.74,12.2,12.2,76739,0
+VNO_M.US,D,20230324,000000,12.08,12.44,11.87,12.18,63537,0
+VNO_M.US,D,20230327,000000,12.28,12.825,12.26,12.59,79923,0
+VNO_M.US,D,20230328,000000,12.66,12.98,12.545,12.59,96424,0
+VNO_M.US,D,20230329,000000,12.77,13.3373,12.77,13.08,150841,0
+VNO_M.US,D,20230330,000000,13.22,13.35,12.83,13.19,77570,0
+VNO_M.US,D,20230331,000000,13.26,13.57,13.26,13.52,65036,0
+VNO_M.US,D,20230403,000000,13.61,13.79,13.47,13.73,71691,0
+VNO_M.US,D,20230404,000000,13.95,13.95,13.54,13.85,73487,0
+VNO_M.US,D,20230405,000000,13.59,13.81,13.5001,13.77,48169,0
+VNO_M.US,D,20230406,000000,13.8,13.83,13.6643,13.79,24772,0
+VNO_M.US,D,20230410,000000,13.75,14,13.75,13.95,53293,0
+VNO_M.US,D,20230411,000000,14.01,14.36,13.91,13.99,51403,0
+VNO_M.US,D,20230412,000000,14.13,14.13,13.46,13.89,83939,0
+VNO_M.US,D,20230413,000000,13.98,14.0499,13.72,13.88,79651,0
+VNO_M.US,D,20230414,000000,13.73,13.79,13.67,13.75,15985,0
+VNO_M.US,D,20230417,000000,13.88,13.88,13.53,13.59,18520,0
+VNO_M.US,D,20230418,000000,13.625,13.625,13.4292,13.53,15617,0
+VNO_M.US,D,20230419,000000,13.49,13.6525,13.44,13.495,65073,0
+VNO_M.US,D,20230420,000000,13.49,13.5,13.34,13.44,43376,0
+VNO_M.US,D,20230421,000000,13.43,13.5,13.35,13.35,31586,0
+VNO_M.US,D,20230424,000000,13.3,13.445,13.08,13.08,141381,0
+VNO_M.US,D,20230425,000000,13.01,13.22,12.87,13.02,23408,0
+VNO_M.US,D,20230426,000000,13.14,13.14,12.68,12.77,33554,0
+VNO_M.US,D,20230427,000000,12.55,12.78,12.311,12.6,54124,0
+VNO_M.US,D,20230428,000000,12.6,12.72,12.45,12.61,87866,0
+VNO_M.US,D,20230501,000000,12.6,12.77,12.15,12.27,42712,0
+VNO_M.US,D,20230502,000000,12.18,12.21,11.1,12.16,209139,0
+VNO_M.US,D,20230503,000000,11.89,12.29,11.89,12.25,103144,0
+VNO_M.US,D,20230504,000000,12.1,12.15,11.7701,11.93,72575,0
+VNO_M.US,D,20230505,000000,12.02,12.47,11.81,11.94,272261,0
+VNO_M.US,D,20230508,000000,11.98,12.17,11.6608,11.69,25480,0
+VNO_M.US,D,20230509,000000,11.69,11.69,11.3501,11.47,139191,0
+VNO_M.US,D,20230510,000000,11.55,11.6,11.44,11.56,105638,0
+VNO_M.US,D,20230511,000000,11.43,11.5,11.27,11.3,226144,0
+VNO_M.US,D,20230512,000000,11.25,11.3521,11.08,11.26,115842,0
+VNO_M.US,D,20230515,000000,11.26,11.3,11.19,11.2,37173,0
+VNO_M.US,D,20230516,000000,11.25,11.255,11.02,11.02,96885,0
+VNO_M.US,D,20230517,000000,11.12,11.17,10.76,11.05,136329,0
+VNO_M.US,D,20230518,000000,11.15,11.37,10.93,11.27,129327,0
+VNO_M.US,D,20230519,000000,11.34,11.5,11.05,11.18,139538,0
+VNO_M.US,D,20230522,000000,11.28,11.5776,11.24,11.38,121063,0
+VNO_M.US,D,20230523,000000,11.45,11.6,11.38,11.45,329555,0
+VNO_M.US,D,20230524,000000,11.46,11.5,11.31,11.5,167457,0
+VNO_M.US,D,20230525,000000,11.5,11.5,11.15,11.28,114729,0
+VNO_M.US,D,20230526,000000,11.3,11.45,11.16,11.34,140555,0
+VNO_M.US,D,20230530,000000,11.4,11.58,11.4,11.54,199465,0
+VNO_M.US,D,20230531,000000,11.47,12.02,11.4,11.85,195725,0
+VNO_M.US,D,20230601,000000,11.81,12.1,11.76,11.98,238431,0
+VNO_M.US,D,20230602,000000,12.01,12.53,12.01,12.37,69759,0
+VNO_M.US,D,20230605,000000,12.37,12.52,12.31,12.4,33736,0
+VNO_M.US,D,20230606,000000,12.5,12.6199,12.27,12.52,168545,0
+VNO_M.US,D,20230607,000000,12.52,12.62,12.42,12.62,102104,0
+VNO_M.US,D,20230608,000000,12.84,13.17,12.5501,13.16,75827,0
+VNO_M.US,D,20230609,000000,13.07,13.25,12.88,13.09,54207,0
+VNO_M.US,D,20230612,000000,13.09,13.1732,12.91,13.02,39229,0
+VNO_M.US,D,20230613,000000,13.01,13.24,13.01,13.16,59036,0
+VNO_M.US,D,20230614,000000,13.05,13.23,13.01,13.1,55592,0
+VNO_M.US,D,20230615,000000,13.2,13.29,12.875,13.06,76997,0
+VNO_M.US,D,20230616,000000,13.207,13.215,13.05,13.12,69535,0
+VNO_M.US,D,20230620,000000,13.11,13.1914,13.0008,13.1,137294,0
+VNO_M.US,D,20230621,000000,13.25,13.25,13.09,13.13,40154,0
+VNO_M.US,D,20230622,000000,13.1,13.1661,13.07,13.1037,51807,0
+VNO_M.US,D,20230623,000000,13.0889,13.22,13.07,13.22,52212,0
+VNO_M.US,D,20230626,000000,13.21,14.22,13.19,13.95,88663,0
+VNO_M.US,D,20230627,000000,14.3194,14.3599,13.89,13.89,31601,0
+VNO_M.US,D,20230628,000000,14.28,14.28,13.32,13.34,23985,0
+VNO_M.US,D,20230629,000000,13.57,13.6799,13.2205,13.58,27056,0
+VNO_M.US,D,20230630,000000,13.85,15.16,13.815,14.87,75626,0
+VNO_M.US,D,20230703,000000,14.8,14.91,14.23,14.7049,34864,0
+VNO_M.US,D,20230705,000000,14.79,14.79,14.58,14.7,31157,0
+VNO_M.US,D,20230706,000000,14.55,14.55,14,14.26,19971,0
+VNO_M.US,D,20230707,000000,14.23,14.7519,14.09,14.44,28456,0
+VNO_M.US,D,20230710,000000,14.23,14.98,14.23,14.53,25443,0
+VNO_M.US,D,20230711,000000,14.53,14.75,14.49,14.59,112220,0
+VNO_M.US,D,20230712,000000,14.69,14.9,14.41,14.41,42850,0
+VNO_M.US,D,20230713,000000,14.64,14.75,14.32,14.45,35694,0
+VNO_M.US,D,20230714,000000,14.45,14.51,14.2044,14.3,18915,0
+VNO_M.US,D,20230717,000000,14.41,14.58,14.29,14.41,14124,0
+VNO_M.US,D,20230718,000000,14.42,14.83,14.41,14.76,20891,0
+VNO_M.US,D,20230719,000000,14.69,14.8271,14.57,14.8,21777,0
+VNO_M.US,D,20230720,000000,14.8,14.8786,14.64,14.87,29490,0
+VNO_M.US,D,20230721,000000,14.9,14.955,14.81,14.88,9426,0
+VNO_M.US,D,20230724,000000,14.93,15.06,14.82,15.04,15773,0
+VNO_M.US,D,20230725,000000,14.94,15.24,14.94,14.97,36656,0
+VNO_M.US,D,20230726,000000,15,15.25,14.86,14.95,40578,0
+VNO_M.US,D,20230727,000000,14.96,15,14.52,14.6,28065,0
+VNO_M.US,D,20230728,000000,14.59,14.615,14.36,14.54,21515,0
+VNO_M.US,D,20230731,000000,14.51,15.05,14.51,14.96,34705,0
+VNO_M.US,D,20230801,000000,14.94,14.94,14.6,14.64,42806,0
+VNO_M.US,D,20230802,000000,14.56,14.67,14.1,14.11,63765,0
+VNO_M.US,D,20230803,000000,14.22,14.22,13.26,13.75,121959,0
+VNO_M.US,D,20230804,000000,13.81,14.1199,13.8,13.9,27681,0
+VNO_M.US,D,20230807,000000,13.75,14.33,13.75,14.32,58452,0
+VNO_M.US,D,20230808,000000,14.02,14.4,14.02,14.3535,20789,0
+VNO_M.US,D,20230809,000000,14.4,14.6374,14.2803,14.48,81693,0
+VNO_M.US,D,20230810,000000,14.48,14.48,14.23,14.32,8782,0
+VNO_M.US,D,20230811,000000,14.31,14.43,14.22,14.32,18716,0
+VNO_M.US,D,20230814,000000,14.44,14.45,14.13,14.28,8858,0
+VNO_M.US,D,20230815,000000,14.25,14.4,14.01,14.16,23514,0
+VNO_M.US,D,20230816,000000,14.29,14.29,13.97,14.073,13033,0
+VNO_M.US,D,20230817,000000,13.95,14.09,13.83,13.9,11365,0
+VNO_M.US,D,20230818,000000,13.73,14.09,13.73,13.82,7244,0
+VNO_M.US,D,20230821,000000,13.8,13.831,13.605,13.8,14237,0
+VNO_M.US,D,20230822,000000,13.95,13.95,13.65,13.79,7012,0
+VNO_M.US,D,20230823,000000,13.8707,13.89,13.7426,13.8,19224,0
+VNO_M.US,D,20230824,000000,13.9,14.05,13.8902,14,5575,0
+VNO_M.US,D,20230825,000000,14.0501,14.0991,13.86,14.08,9980,0
+VNO_M.US,D,20230828,000000,14.13,14.2899,14.0401,14.2155,43248,0
+VNO_M.US,D,20230829,000000,14.38,16.27,14.25,14.72,89579,0
+VNO_M.US,D,20230830,000000,14.58,15.1099,14.58,14.87,40055,0
+VNO_M.US,D,20230831,000000,14.82,15.36,14.8,15.36,76327,0
+VNO_M.US,D,20230901,000000,15.16,15.27,15.02,15.0486,15342,0
+VNO_M.US,D,20230905,000000,14.99,15.03,14.78,14.93,28736,0
+VNO_M.US,D,20230906,000000,14.87,14.9,14.64,14.83,21130,0
+VNO_M.US,D,20230907,000000,14.93,14.99,14.75,14.95,16166,0
+VNO_M.US,D,20230908,000000,15,15.115,14.81,14.81,16367,0
+VNO_M.US,D,20230911,000000,14.85,14.9423,14.62,14.65,19172,0
+VNO_M.US,D,20230912,000000,14.51,14.74,14.51,14.7,11703,0
+VNO_M.US,D,20230913,000000,14.7,14.71,14.55,14.59,17943,0
+VNO_M.US,D,20230914,000000,14.26,14.4699,14.26,14.3,15583,0
+VNO_M.US,D,20230915,000000,14.32,14.47,14.28,14.47,18531,0
+VNO_M.US,D,20230918,000000,14.19,14.7694,14.19,14.62,20520,0
+VNO_M.US,D,20230919,000000,14.45,14.72,14.45,14.57,17549,0
+VNO_M.US,D,20230920,000000,14.64,14.92,14.62,14.65,22156,0
+VNO_M.US,D,20230921,000000,14.44,14.7,14.24,14.55,20297,0
+VNO_M.US,D,20230922,000000,14.6,14.745,14.455,14.5303,21122,0
+VNO_M.US,D,20230925,000000,14.26,14.74,14.26,14.67,25272,0
+VNO_M.US,D,20230926,000000,14.52,14.72,14.31,14.4,24690,0
+VNO_M.US,D,20230927,000000,14.51,14.51,14.1504,14.4,25813,0
+VNO_M.US,D,20230928,000000,14.4,14.58,14.19,14.58,41478,0
+VNO_M.US,D,20230929,000000,14.63,14.89,14.15,14.62,61713,0
+VNO_M.US,D,20231002,000000,14.62,14.62,14.39,14.51,14191,0
+VNO_M.US,D,20231003,000000,14.38,14.415,14.23,14.4,20651,0
+VNO_M.US,D,20231004,000000,14.5,14.58,14.21,14.23,26968,0
+VNO_M.US,D,20231005,000000,14.1,14.21,14.07,14.11,15786,0
+VNO_M.US,D,20231006,000000,13.94,14.28,13.94,14.22,14983,0
+VNO_M.US,D,20231009,000000,14.14,14.47,14.14,14.47,12980,0
+VNO_M.US,D,20231010,000000,14.4,14.58,14.33,14.38,9050,0
+VNO_M.US,D,20231011,000000,14.52,14.52,14.33,14.39,9577,0
+VNO_M.US,D,20231012,000000,14.26,14.4199,14.26,14.4199,10943,0
+VNO_M.US,D,20231013,000000,14.42,14.455,13.9,14.2,25501,0
+VNO_M.US,D,20231016,000000,14.34,14.34,14.06,14.12,14614,0
+VNO_M.US,D,20231017,000000,13.99,14.29,13.97,14.29,32707,0
+VNO_M.US,D,20231018,000000,14.05,14.08,13.55,13.61,23434,0
+VNO_M.US,D,20231019,000000,13.17,13.7322,13.17,13.71,18760,0
+VNO_M.US,D,20231020,000000,13.54,13.545,13.27,13.44,11545,0
+VNO_M.US,D,20231023,000000,13.28,13.43,13.27,13.4,5958,0
+VNO_M.US,D,20231024,000000,13.27,13.68,13.27,13.68,22474,0
+VNO_M.US,D,20231025,000000,13.58,13.78,13.45,13.75,21963,0
+VNO_M.US,D,20231026,000000,13.63,14.03,13.63,14.01,20269,0
+VNO_M.US,D,20231027,000000,13.95,14.04,13.86,14,21806,0
+VNO_M.US,D,20231030,000000,14,14.4,13.91,14.1707,36667,0
+VNO_M.US,D,20231031,000000,14.01,14.22,13.94,14,50992,0
+VNO_M.US,D,20231101,000000,13.88,14.5499,13.88,14.5,11461,0
+VNO_M.US,D,20231102,000000,14.5,15.33,14.35,15.3,20582,0
+VNO_M.US,D,20231103,000000,15.35,15.53,15.12,15.28,19990,0
+VNO_M.US,D,20231106,000000,15.22,15.22,15.11,15.11,10401,0
+VNO_M.US,D,20231107,000000,14.98,15.03,14.685,14.71,13554,0
+VNO_M.US,D,20231108,000000,14.63,15.06,14.63,14.93,8300,0
+VNO_M.US,D,20231109,000000,14.73,14.91,14.56,14.56,8837,0
+VNO_M.US,D,20231110,000000,14.55,14.71,14.4,14.4,8342,0
+VNO_M.US,D,20231113,000000,14.7,14.7,14.26,14.63,14199,0
+VNO_M.US,D,20231114,000000,14.9,15.21,14.9,15.1,17252,0
+VNO_M.US,D,20231115,000000,14.5,15.25,14.5,15.15,11303,0
+VNO_M.US,D,20231116,000000,15.1,15.3399,15.1,15.2799,9581,0
+VNO_M.US,D,20231117,000000,15.22,15.25,15.0717,15.2,7122,0
+VNO_M.US,D,20231120,000000,15.29,15.29,15.063,15.16,5793,0
+VNO_M.US,D,20231121,000000,15.25,15.25,14.81,14.81,23670,0
+VNO_M.US,D,20231122,000000,14.93,14.93,14.425,14.44,19644,0
+VNO_M.US,D,20231124,000000,14.14,14.4899,14.14,14.36,2556,0
+VNO_M.US,D,20231127,000000,14.29,14.6412,14.29,14.6,25919,0
+VNO_M.US,D,20231128,000000,14.52,14.895,14.42,14.895,13033,0
+VNO_M.US,D,20231129,000000,14.82,15.54,14.8001,15.54,26473,0
+VNO_M.US,D,20231130,000000,15.49,16.24,15.44,16.24,111340,0
+VNO_M.US,D,20231201,000000,16.16,16.3099,16.01,16.14,128930,0
+VNO_M.US,D,20231204,000000,16,16.31,15.87,15.92,40239,0
+VNO_M.US,D,20231205,000000,15.87,16.23,15.73,15.83,60096,0
+VNO_M.US,D,20231206,000000,15.86,15.9676,15.39,15.39,42894,0
+VNO_M.US,D,20231207,000000,15.27,15.61,14.8,15.1,58346,0
+VNO_M.US,D,20231208,000000,15,15.09,14.73,14.95,27074,0
+VNO_M.US,D,20231211,000000,14.86,14.9,14.55,14.61,22882,0
+VNO_M.US,D,20231212,000000,14.6,14.94,14.57,14.75,18365,0
+VNO_M.US,D,20231213,000000,14.67,15.44,14.67,15.44,50436,0
+VNO_M.US,D,20231214,000000,15.45,15.825,15.25,15.75,129852,0
+VNO_M.US,D,20231215,000000,15.73,15.94,15.25,15.48,32759,0
+VNO_M.US,D,20231218,000000,15.44,15.58,15.3,15.37,21848,0
+VNO_M.US,D,20231219,000000,15.39,15.39,15.15,15.3,51909,0
+VNO_M.US,D,20231220,000000,15.21,15.44,14.9,15.05,29479,0
+VNO_M.US,D,20231221,000000,15.2,15.27,15.0547,15.23,10851,0
+VNO_M.US,D,20231222,000000,15.17,15.61,15.16,15.38,38975,0
+VNO_M.US,D,20231226,000000,15.35,15.5,15.02,15.02,29328,0
+VNO_M.US,D,20231227,000000,15.08,15.45,15.02,15.19,28908,0
+VNO_M.US,D,20231228,000000,15.24,15.47,15.1,15.14,32278,0
+VNO_M.US,D,20231229,000000,15.19,15.24,14.9,15,299897,0
+VNO_M.US,D,20240102,000000,14.96,15.08,14.82,14.88,104040,0
+VNO_M.US,D,20240103,000000,14.85,14.89,14.64,14.64,23294,0
+VNO_M.US,D,20240104,000000,14.6,15,14.6,14.96,66801,0
+VNO_M.US,D,20240105,000000,14.9,15.2699,14.9,15.21,85273,0
+VNO_M.US,D,20240108,000000,15.22,15.64,15.18,15.63,22047,0
+VNO_M.US,D,20240109,000000,15.431,15.7199,15.431,15.68,17660,0
+VNO_M.US,D,20240110,000000,15.6,15.7899,15.6,15.65,20493,0
+VNO_M.US,D,20240111,000000,15.69,15.8,15.6,15.64,39678,0
+VNO_M.US,D,20240112,000000,15.65,15.745,15.5,15.68,14832,0
+VNO_M.US,D,20240116,000000,15.54,15.6,15.4,15.4,13385,0
+VNO_M.US,D,20240117,000000,15.3,15.5101,15.3,15.35,17593,0
+VNO_M.US,D,20240118,000000,15.35,15.4198,15.25,15.365,78136,0
+VNO_M.US,D,20240119,000000,15.345,15.4651,15.3,15.45,28673,0
+VNO_M.US,D,20240122,000000,15.45,15.64,15.35,15.64,39180,0
+VNO_M.US,D,20240123,000000,15.5901,15.5901,15.45,15.52,16332,0
+VNO_M.US,D,20240124,000000,15.59,15.65,15.46,15.62,19500,0
+VNO_M.US,D,20240125,000000,15.69,15.81,15.5111,15.81,12956,0
+VNO_M.US,D,20240126,000000,15.7,16.33,15.7,16.21,14878,0
+VNO_M.US,D,20240129,000000,16.15,16.22,16.12,16.2,11011,0
+VNO_M.US,D,20240130,000000,16.15,16.42,16.13,16.19,9311,0
+VNO_M.US,D,20240131,000000,16.02,16.13,15.79,15.79,11408,0
+VNO_M.US,D,20240201,000000,15.84,15.9147,15.36,15.7,15103,0
+VNO_M.US,D,20240202,000000,15.6,15.72,15.43,15.5,20613,0
+VNO_M.US,D,20240205,000000,15.55,15.6699,15.41,15.45,40465,0
+VNO_M.US,D,20240206,000000,15.5592,15.61,15.45,15.48,9377,0
+VNO_M.US,D,20240207,000000,15.53,15.5943,15.44,15.46,17019,0
+VNO_M.US,D,20240208,000000,15.58,15.58,15.2202,15.4,50031,0
+VNO_M.US,D,20240209,000000,15.39,16.05,15.39,16.03,28093,0
+VNO_M.US,D,20240212,000000,16.1,16.34,16.1,16.16,33335,0
+VNO_M.US,D,20240213,000000,16,16,15.7,15.9,13461,0
+VNO_M.US,D,20240214,000000,16.33,16.33,15.8705,16.15,19494,0
+VNO_M.US,D,20240215,000000,16.05,16.12,15.955,16.05,18101,0
+VNO_M.US,D,20240216,000000,16.05,16.05,15.89,15.91,8196,0
+VNO_M.US,D,20240220,000000,15.91,15.93,15.78,15.8,8703,0
+VNO_M.US,D,20240221,000000,16.0427,16.0427,15.69,15.69,6912,0
+VNO_M.US,D,20240222,000000,15.79,15.8,15.64,15.8,4915,0
+VNO_M.US,D,20240223,000000,15.72,16.19,15.72,16.05,16560,0
+VNO_M.US,D,20240226,000000,16.02,16.0972,15.88,15.97,28008,0
+VNO_M.US,D,20240227,000000,16,16.1,15.8042,15.92,7922,0
+VNO_M.US,D,20240228,000000,15.825,16.1,15.78,15.78,11538,0
+VNO_M.US,D,20240229,000000,15.77,16.24,15.6269,16,78402,0
+VNO_M.US,D,20240301,000000,16,16.1256,15.81,15.97,7802,0
+VNO_M.US,D,20240304,000000,15.95,15.99,15.75,15.77,9282,0
+VNO_M.US,D,20240305,000000,15.77,16,15.77,16,13352,0
+VNO_M.US,D,20240306,000000,16.1,16.165,15.72,15.72,51671,0
+VNO_M.US,D,20240307,000000,15.72,16.02,15.72,15.88,17875,0
+VNO_M.US,D,20240308,000000,16.005,16.09,15.91,15.98,14770,0
+VNO_M.US,D,20240311,000000,15.99,16.0599,15.91,15.95,21799,0
+VNO_M.US,D,20240312,000000,15.91,16.0025,15.8501,15.98,26316,0
+VNO_M.US,D,20240313,000000,15.89,16.02,15.86,15.86,29082,0
+VNO_M.US,D,20240314,000000,15.71,15.72,15.41,15.64,25071,0
+VNO_M.US,D,20240315,000000,15.45,15.71,15.3,15.7,51760,0
+VNO_M.US,D,20240318,000000,15.61,15.98,15.6,15.96,37248,0
+VNO_M.US,D,20240319,000000,16.02,16.04,15.9,15.98,33620,0
+VNO_M.US,D,20240320,000000,15.89,16.09,15.89,15.98,30440,0
+VNO_M.US,D,20240321,000000,15.9535,16.28,15.9535,15.96,64484,0
+VNO_M.US,D,20240322,000000,15.97,16.12,15.91,15.97,18214,0
+VNO_M.US,D,20240325,000000,15.9264,15.97,15.72,15.82,19867,0
+VNO_M.US,D,20240326,000000,15.82,15.85,15.4,15.7,41254,0
+VNO_M.US,D,20240327,000000,15.79,15.7911,15.64,15.7,49070,0
+VNO_M.US,D,20240328,000000,15.59,16.04,15.11,15.3,304094,0
+VNO_M.US,D,20240401,000000,15.44,15.44,15.07,15.12,69763,0
+VNO_M.US,D,20240402,000000,15.01,15.1,14.67,14.8,43959,0
+VNO_M.US,D,20240403,000000,14.78,15.04,14.75,15.02,62107,0
+VNO_M.US,D,20240404,000000,15.12,15.28,15.07,15.25,41082,0
+VNO_M.US,D,20240405,000000,15.21,15.4099,15.21,15.36,20681,0
+VNO_M.US,D,20240408,000000,15.32,15.5,15.27,15.38,17808,0
+VNO_M.US,D,20240409,000000,15.41,15.47,15.3716,15.4,5743,0
+VNO_M.US,D,20240410,000000,15.28,15.28,14.9,15.11,20764,0
+VNO_M.US,D,20240411,000000,15.01,15.23,14.86,15.2,15653,0
+VNO_M.US,D,20240412,000000,15.0818,15.39,15.0818,15.3,10790,0
+VNO_M.US,D,20240415,000000,15.02,15.285,14.5,14.54,52319,0
+VNO_M.US,D,20240416,000000,14.47,14.6799,14.38,14.5,7334,0
+VNO_M.US,D,20240417,000000,14.6,14.73,14.58,14.65,10887,0
+VNO_M.US,D,20240418,000000,14.6,14.79,14.505,14.55,37582,0
+VNO_M.US,D,20240419,000000,14.48,14.8,14.48,14.8,4105,0
+VNO_M.US,D,20240422,000000,14.78,14.94,14.78,14.9,7514,0
+VNO_M.US,D,20240423,000000,15,15.24,15,15.24,6242,0
+VNO_M.US,D,20240424,000000,15.1091,15.2271,15.1,15.16,7247,0
+VNO_M.US,D,20240425,000000,15.01,15.02,14.86,14.93,43948,0
+VNO_M.US,D,20240426,000000,15.1,15.19,14.8012,15.01,16232,0
+VNO_M.US,D,20240429,000000,15.145,15.29,15.0639,15.29,14339,0
+VNO_M.US,D,20240430,000000,15.25,15.39,14.9926,15.1,10367,0
+VNO_M.US,D,20240501,000000,15.06,15.2177,15,15,6094,0
+VNO_M.US,D,20240502,000000,15.01,15.19,14.94,15.17,33046,0
+VNO_M.US,D,20240503,000000,15.27,15.27,15.13,15.22,5971,0
+VNO_M.US,D,20240506,000000,15.36,15.43,15.31,15.4,8581,0
+VNO_M.US,D,20240507,000000,15.4,15.47,15.3,15.42,7315,0
+VNO_M.US,D,20240508,000000,15.45,15.45,15.02,15.1,13328,0
+VNO_M.US,D,20240509,000000,15.21,15.34,15.175,15.29,9507,0
+VNO_M.US,D,20240510,000000,15.1901,15.31,15.15,15.28,8707,0
+VNO_M.US,D,20240513,000000,15.32,15.36,15.2461,15.35,10488,0
+VNO_M.US,D,20240514,000000,15.33,15.4399,15.25,15.3,9804,0
+VNO_M.US,D,20240515,000000,15.4,15.4812,15.3614,15.48,7993,0
+VNO_M.US,D,20240516,000000,15.46,15.5,15.38,15.5,23006,0
+VNO_M.US,D,20240517,000000,15.49,15.56,15.4001,15.56,10678,0
+VNO_M.US,D,20240520,000000,15.5366,15.64,15.5,15.5,7943,0
+VNO_M.US,D,20240521,000000,15.6013,15.627,15.37,15.37,20762,0
+VNO_M.US,D,20240522,000000,15.36,15.4139,15.28,15.31,10561,0
+VNO_M.US,D,20240523,000000,15.2,15.35,14.91,15.22,31264,0
+VNO_M.US,D,20240524,000000,15.15,15.3,15.03,15.23,16255,0
+VNO_M.US,D,20240528,000000,15.432,15.432,14.98,15.07,8937,0
+VNO_M.US,D,20240529,000000,14.96,14.96,14.748,14.77,8462,0
+VNO_M.US,D,20240530,000000,14.86,15.0364,14.86,14.9,3058,0
+VNO_M.US,D,20240531,000000,14.94,15.37,14.9,15.27,29142,0
+VNO_M.US,D,20240603,000000,15.3793,15.4,15.2,15.37,8515,0
+VNO_M.US,D,20240604,000000,15.32,15.4855,15.32,15.44,6405,0
+VNO_M.US,D,20240605,000000,15.3,15.45,15.19,15.3,19101,0
+VNO_M.US,D,20240606,000000,15.21,15.2999,15.07,15.25,21395,0
+VNO_M.US,D,20240607,000000,15.07,15.175,15.07,15.16,9798,0
+VNO_M.US,D,20240610,000000,15.23,15.3,15.1101,15.15,28697,0
+VNO_M.US,D,20240611,000000,15.12,15.22,15.1101,15.22,22531,0
+VNO_M.US,D,20240612,000000,15.35,15.65,15.35,15.45,12932,0
+VNO_M.US,D,20240613,000000,15.54,15.56,15.33,15.48,10923,0
+VNO_M.US,D,20240614,000000,15.52,15.6,15.5055,15.6,61274,0
+VNO_M.US,D,20240617,000000,15.27,15.55,15.19,15.27,17272,0
+VNO_M.US,D,20240618,000000,15.25,15.46,15.2307,15.45,13240,0
+VNO_M.US,D,20240620,000000,15.2701,15.4,15.2,15.2,4552,0
+VNO_M.US,D,20240621,000000,15.17,15.22,15,15.0311,14831,0
+VNO_M.US,D,20240624,000000,15.09,15.13,14.99,14.99,10412,0
+VNO_M.US,D,20240625,000000,14.91,15.07,14.815,14.89,27961,0
+VNO_M.US,D,20240626,000000,14.98,14.98,14.76,14.83,30017,0
+VNO_M.US,D,20240627,000000,14.9,14.99,14.9,14.99,31445,0
+VNO_M.US,D,20240628,000000,15.01,15.01,14.75,14.95,36558,0
+VNO_M.US,D,20240701,000000,15.04,15.04,14.72,14.91,39181,0
+VNO_M.US,D,20240702,000000,15,15,14.9391,15,7463,0
+VNO_M.US,D,20240703,000000,15.16,15.23,15.105,15.21,13117,0
+VNO_M.US,D,20240705,000000,15.2,15.3026,15.2,15.2,11126,0
+VNO_M.US,D,20240708,000000,15.31,15.31,15.01,15.07,1838,0
+VNO_M.US,D,20240709,000000,15.1,15.14,15.07,15.12,3443,0
+VNO_M.US,D,20240710,000000,15.03,15.2,15.01,15.2,55851,0
+VNO_M.US,D,20240711,000000,15.2,15.34,15.14,15.26,236571,0
+VNO_M.US,D,20240712,000000,15.34,15.4,15.28,15.33,39100,0
+VNO_M.US,D,20240715,000000,15.33,15.4,15.3285,15.3952,20878,0
+VNO_M.US,D,20240716,000000,15.41,15.59,15.39,15.51,17880,0
+VNO_M.US,D,20240717,000000,15.4848,15.51,15.4501,15.47,38385,0
+VNO_M.US,D,20240718,000000,15.4176,15.49,15.32,15.37,76058,0
+VNO_M.US,D,20240719,000000,15.45,15.51,15.38,15.48,7978,0
+VNO_M.US,D,20240722,000000,15.5,15.73,15.5,15.66,16623,0
+VNO_M.US,D,20240723,000000,15.66,15.66,15.5301,15.57,13765,0
+VNO_M.US,D,20240724,000000,15.66,15.66,15.46,15.5,15257,0
+VNO_M.US,D,20240725,000000,15.48,15.59,15.48,15.54,10556,0
+VNO_M.US,D,20240726,000000,15.65,15.69,15.57,15.665,19919,0
+VNO_M.US,D,20240729,000000,15.632,15.711,15.53,15.53,7549,0
+VNO_M.US,D,20240730,000000,15.48,15.61,15.46,15.47,8147,0
+VNO_M.US,D,20240731,000000,15.65,15.67,15.21,15.23,51426,0
+VNO_M.US,D,20240801,000000,15.32,15.45,15.2501,15.42,27219,0
+VNO_M.US,D,20240802,000000,15.56,15.58,15.4,15.56,19318,0
+VNO_M.US,D,20240805,000000,15.4,15.4,15.02,15.27,23291,0
+VNO_M.US,D,20240806,000000,15.53,15.78,15.23,15.56,35265,0
+VNO_M.US,D,20240807,000000,15.63,15.75,15.63,15.67,24201,0
+VNO_M.US,D,20240808,000000,15.65,15.9156,15.65,15.78,64329,0
+VNO_M.US,D,20240809,000000,15.81,16.22,15.75,16.05,75804,0
+VNO_M.US,D,20240812,000000,16.05,16.16,15.9601,16.01,56380,0
+VNO_M.US,D,20240813,000000,16.16,16.16,15.99,16.05,29836,0
+VNO_M.US,D,20240814,000000,16.0698,16.17,16,16.08,25367,0
+VNO_M.US,D,20240815,000000,16.16,16.34,16,16.21,31311,0
+VNO_M.US,D,20240816,000000,16.08,16.39,16.08,16.35,20839,0
+VNO_M.US,D,20240819,000000,16.4,16.6087,16.35,16.4301,42569,0
+VNO_M.US,D,20240820,000000,16.56,16.9,16.56,16.87,11569,0
+VNO_M.US,D,20240821,000000,16.82,17.055,16.8,17,31789,0
+VNO_M.US,D,20240822,000000,16.88,16.98,16.75,16.76,35136,0
+VNO_M.US,D,20240823,000000,16.85,17.18,16.85,17,85315,0
+VNO_M.US,D,20240826,000000,17,17,16.78,16.8,49379,0
+VNO_M.US,D,20240827,000000,16.83,16.84,16.6,16.6,23694,0
+VNO_M.US,D,20240828,000000,16.67,16.81,16.67,16.693,57348,0
+VNO_M.US,D,20240829,000000,16.81,16.82,16.6,16.64,19878,0
+VNO_M.US,D,20240830,000000,16.69,17.45,16.58,17.24,96153,0
+VNO_M.US,D,20240903,000000,17.22,17.38,17.1101,17.31,48349,0
+VNO_M.US,D,20240904,000000,17.43,17.775,17.415,17.57,97584,0
+VNO_M.US,D,20240905,000000,17.57,17.9999,17.46,17.46,66640,0
+VNO_M.US,D,20240906,000000,17.48,17.67,17.345,17.5,59979,0
+VNO_M.US,D,20240909,000000,17.64,17.78,17.58,17.69,91708,0
+VNO_M.US,D,20240910,000000,17.7,17.87,17.7,17.83,30590,0
+VNO_M.US,D,20240911,000000,17.97,17.97,17.84,17.87,38575,0
+VNO_M.US,D,20240912,000000,17.8,18.18,17.7962,17.94,18732,0
+VNO_M.US,D,20240913,000000,18.09,18.199,18.075,18.199,13270,0
+VNO_M.US,D,20240916,000000,17.97,18.09,17.81,18.06,58074,0
+VNO_M.US,D,20240917,000000,18.19,18.27,17.85,18.02,35372,0
+VNO_M.US,D,20240918,000000,18.1,18.2,17.95,17.95,20758,0
+VNO_M.US,D,20240919,000000,18.14,18.4,18.11,18.35,36791,0
+VNO_M.US,D,20240920,000000,18.43,18.43,18.3,18.3,52297,0
+VNO_M.US,D,20240923,000000,18.23,18.2948,17.99,17.99,18529,0
+VNO_M.US,D,20240924,000000,18.01,18.26,18.01,18.08,86948,0
+VNO_M.US,D,20240925,000000,18.05,18.1,17.86,18.01,42060,0
+VNO_M.US,D,20240926,000000,18.03,18.16,17.99,18,19172,0
+VNO_M.US,D,20240927,000000,18.13,18.15,17.93,18.07,114851,0
+VNO_M.US,D,20240930,000000,18.015,18.18,17.93,17.93,75375,0
+VNO_M.US,D,20241001,000000,18.08,18.16,17.9901,18,80308,0
+VNO_M.US,D,20241002,000000,18.1,18.1399,17.97,17.99,156464,0
+VNO_M.US,D,20241003,000000,18.11,18.24,17.98,17.98,13227,0
+VNO_M.US,D,20241004,000000,17.9,18.25,17.9,18.07,36556,0
+VNO_M.US,D,20241007,000000,18.15,18.1898,17.91,17.97,48519,0
+VNO_M.US,D,20241008,000000,18.05,18.17,18,18,19519,0
+VNO_M.US,D,20241009,000000,18.1,18.1999,17.95,17.95,16315,0
+VNO_M.US,D,20241010,000000,18.05,18.1731,18.05,18.16,5649,0
+VNO_M.US,D,20241011,000000,18.24,18.24,17.96,18.12,42645,0
+VNO_M.US,D,20241014,000000,18.22,18.37,18.17,18.37,27798,0
+VNO_M.US,D,20241015,000000,18.37,18.58,18.21,18.21,41777,0
+VNO_M.US,D,20241016,000000,18.24,18.49,18.24,18.29,57326,0
+VNO_M.US,D,20241017,000000,18.11,18.46,18.11,18.31,32386,0
+VNO_M.US,D,20241018,000000,18.35,18.45,18.296,18.39,16559,0
+VNO_M.US,D,20241021,000000,18.335,18.43,18.25,18.35,80495,0
+VNO_M.US,D,20241022,000000,18.32,18.51,18.3,18.41,31017,0
+VNO_M.US,D,20241023,000000,18.4,18.5,18.3001,18.48,58709,0
+VNO_M.US,D,20241024,000000,18.42,18.75,18.3455,18.69,34228,0
+VNO_M.US,D,20241025,000000,18.72,18.83,18.61,18.62,19659,0
+VNO_M.US,D,20241028,000000,18.58,18.77,18.55,18.77,17310,0
+VNO_M.US,D,20241029,000000,18.57,18.675,18.31,18.31,12275,0
+VNO_M.US,D,20241030,000000,18.35,18.635,18.3109,18.365,17081,0
+VNO_M.US,D,20241031,000000,18.15,18.23,18,18.23,33483,0
+VNO_M.US,D,20241101,000000,18.3199,18.3199,18.07,18.07,12534,0
+VNO_M.US,D,20241104,000000,18.07,18.285,18.07,18.2,21848,0
+VNO_M.US,D,20241105,000000,18.28,18.6399,18.28,18.6399,25026,0
+VNO_M.US,D,20241106,000000,18.57,18.57,18.17,18.36,19499,0
+VNO_M.US,D,20241107,000000,18.37,18.67,18.25,18.25,13400,0
+VNO_M.US,D,20241108,000000,18.51,18.66,18.37,18.51,27159,0
+VNO_M.US,D,20241111,000000,18.425,18.425,17.94,18.13,22728,0
+VNO_M.US,D,20241112,000000,18.14,18.1803,17.86,17.88,24128,0
+VNO_M.US,D,20241113,000000,18.01,18.0999,17.855,17.95,30228,0
+VNO_M.US,D,20241114,000000,18.26,18.39,17.93,17.99,34259,0
+VNO_M.US,D,20241115,000000,17.8977,17.93,17.63,17.77,15462,0
+VNO_M.US,D,20241118,000000,17.6101,17.86,17.6101,17.77,46384,0
+VNO_M.US,D,20241119,000000,17.77,17.8,17.4823,17.53,29814,0
+VNO_M.US,D,20241120,000000,17.33,17.52,17.33,17.47,54400,0
+VNO_M.US,D,20241121,000000,17.5,17.61,17.43,17.6,81570,0
+VNO_M.US,D,20241122,000000,17.7,17.73,17.53,17.6,10271,0
+VNO_M.US,D,20241125,000000,17.79,17.985,17.69,17.9,16531,0
+VNO_M.US,D,20241126,000000,17.905,17.96,17.73,17.96,7370,0
+VNO_M.US,D,20241127,000000,18.02,18.11,18.02,18.11,23535,0
+VNO_M.US,D,20241129,000000,18.2,18.38,17.99,18.03,151640,0
+VNO_M.US,D,20241202,000000,18.04,18.22,17.9301,18.09,18099,0
+VNO_M.US,D,20241203,000000,18.01,18.22,18,18.1,23820,0
+VNO_M.US,D,20241204,000000,18,18.25,18,18.22,8356,0
+VNO_M.US,D,20241205,000000,18.24,18.29,18.2,18.24,9080,0
+VNO_M.US,D,20241206,000000,18.27,18.38,18.21,18.29,25680,0
+VNO_M.US,D,20241209,000000,18.3158,18.39,18.23,18.38,17882,0
+VNO_M.US,D,20241210,000000,18.3,18.46,18.295,18.46,11859,0
+VNO_M.US,D,20241211,000000,18.3132,18.46,18.22,18.22,12471,0
+VNO_M.US,D,20241212,000000,18.325,18.33,18.09,18.16,10571,0
+VNO_M.US,D,20241213,000000,18.07,18.1326,17.84,17.94,11751,0
+VNO_M.US,D,20241216,000000,17.5552,17.7514,17.47,17.62,17313,0
+VNO_M.US,D,20241217,000000,17.5,17.9,17.36,17.54,23196,0
+VNO_M.US,D,20241218,000000,17.65,17.65,17.25,17.37,25253,0
+VNO_M.US,D,20241219,000000,17.2,17.22,16.8122,17.2,20878,0
+VNO_M.US,D,20241220,000000,17.1745,17.5,17.04,17.2,31192,0
+VNO_M.US,D,20241223,000000,17.16,17.28,17.0632,17.15,57510,0
+VNO_M.US,D,20241224,000000,17.2,17.2,16.94,17.1,16876,0
+VNO_M.US,D,20241226,000000,17,17.22,16.9097,17.02,9983,0
+VNO_M.US,D,20241227,000000,17.01,17.18,16.83,16.97,15255,0
+VNO_M.US,D,20241230,000000,16.889069,17.34,16.8,17.34,18707,0
+VNO_M.US,D,20241231,000000,17.1519,17.51,16.98,17.18,139902,0
+VNO_M.US,D,20250102,000000,17.35,17.68,17.2,17.59,18196,0
+VNO_M.US,D,20250103,000000,17.6,17.79,17.51,17.73,22400,0
+VNO_M.US,D,20250106,000000,17.79,17.9399,17.67,17.79,21975,0
+VNO_M.US,D,20250107,000000,17.72,17.81,17.33,17.33,14222,0
+VNO_M.US,D,20250108,000000,17.1999,17.3,16.95,16.97,21014,0
+VNO_M.US,D,20250110,000000,16.88,16.98,16.52,16.91,58240,0
+VNO_M.US,D,20250113,000000,16.81,16.88,16.56,16.8,41286,0
+VNO_M.US,D,20250114,000000,16.76,16.87,16.74,16.87,24502,0
+VNO_M.US,D,20250115,000000,16.92,17.5,16.92,17.49,27340,0
+VNO_M.US,D,20250116,000000,17.42,17.6,17.42,17.55,5863,0
+VNO_M.US,D,20250117,000000,17.38,17.5976,17.38,17.48,8685,0
+VNO_M.US,D,20250121,000000,17.48,17.7,17.3928,17.7,8833,0
+VNO_M.US,D,20250122,000000,17.655,17.92,17.65,17.92,15174,0
+VNO_M.US,D,20250123,000000,17.93,17.93,17.7,17.86,5889,0
+VNO_M.US,D,20250124,000000,17.9156,18.15,17.69,18.15,10923,0
+VNO_M.US,D,20250127,000000,18.15,18.65,18.13,18.65,16344,0
+VNO_M.US,D,20250128,000000,18.4639,18.5138,18.3,18.3,15928,0
+VNO_M.US,D,20250129,000000,18.25,18.4,17.8003,17.975,17483,0
+VNO_M.US,D,20250130,000000,17.8463,18.09,17.81,17.84,9978,0
+VNO_M.US,D,20250131,000000,18.99,18.99,17.53,17.53,33430,0
+VNO_M.US,D,20250203,000000,17.3301,17.655,17.3301,17.46,6649,0
+VNO_M.US,D,20250204,000000,17.219,17.5199,17.1701,17.39,20760,0
+VNO_M.US,D,20250205,000000,17.335,17.7,17.335,17.614,13028,0
+VNO_M.US,D,20250206,000000,17.59,17.7952,17.45,17.45,14006,0
+VNO_M.US,D,20250207,000000,17.35,17.35,17.275,17.275,1964,0
+VNO_M.US,D,20250210,000000,17.35,17.4494,17.27,17.27,9576,0
+VNO_M.US,D,20250211,000000,17.29,17.33,17.245,17.32,9203,0
+VNO_M.US,D,20250212,000000,17.01,17.34,17,17.24,41201,0
+VNO_M.US,D,20250213,000000,17.45,17.5,17.4,17.47,3508,0
+VNO_M.US,D,20250214,000000,17.44,17.76,17.44,17.76,16797,0
+VNO_M.US,D,20250218,000000,17.8,17.9001,17.79,17.845,20800,0
+VNO_M.US,D,20250219,000000,17.8724,17.94,17.46,17.55,24430,0
+VNO_M.US,D,20250220,000000,17.55,17.77,17.55,17.56,8224,0
+VNO_M.US,D,20250221,000000,17.7393,17.7399,17.63,17.7399,2552,0
+VNO_M.US,D,20250224,000000,17.74,17.83,17.6801,17.77,14207,0
+VNO_M.US,D,20250225,000000,17.871496,18.26,17.7815,18.26,20674,0
+VNO_M.US,D,20250226,000000,18.26,18.26,17.99,18.17,9269,0
+VNO_M.US,D,20250227,000000,18.01,18.24,18.01,18.23,16308,0
+VNO_M.US,D,20250228,000000,18.055,18.29,18.055,18.25,16091,0
+VNO_M.US,D,20250303,000000,18.275,18.38,18.1768,18.2608,25420,0
+VNO_M.US,D,20250304,000000,18.25,18.25,17.75,17.85,55207,0
+VNO_M.US,D,20250305,000000,17.9,17.94,17.66,17.8,17679,0
+VNO_M.US,D,20250306,000000,17.8,17.8,17.51,17.51,19237,0
+VNO_M.US,D,20250307,000000,17.65,17.74,17.46,17.7197,20800,0
+VNO_M.US,D,20250310,000000,17.59,17.72,17.5,17.5,13039,0
+VNO_M.US,D,20250311,000000,17.5,17.5,17.29,17.37,11220,0
+VNO_M.US,D,20250312,000000,17.5108,17.6534,17.35,17.6,18247,0
+VNO_M.US,D,20250313,000000,17.555,17.6699,17.53,17.59,19531,0
+VNO_M.US,D,20250314,000000,17.65,17.7,17.45,17.46,26526,0
+VNO_M.US,D,20250317,000000,17.2,17.48,17.07,17.48,16406,0
+VNO_M.US,D,20250318,000000,17.37,17.37,17.08,17.2,8994,0
+VNO_M.US,D,20250319,000000,17.4361,17.53,17.3,17.36,12577,0
+VNO_M.US,D,20250320,000000,17.2403,17.49,17.24,17.4,9061,0
+VNO_M.US,D,20250321,000000,17.4,17.445,17.31,17.31,7108,0
+VNO_M.US,D,20250324,000000,17.59,17.59,17.19,17.4,47939,0
+VNO_M.US,D,20250325,000000,17.35,17.375,17.15,17.3,63727,0
+VNO_M.US,D,20250326,000000,17.27,17.35,16.9,17.05,83343,0
+VNO_M.US,D,20250327,000000,16.9735,17.02,16.88,16.95,100379,0
+VNO_M.US,D,20250328,000000,17,17.11,16.6,16.65,77324,0
+VNO_M.US,D,20250331,000000,16.55,16.76,16.28,16.34,365386,0
+VNO_M.US,D,20250401,000000,16.375,16.41,16.13,16.23,63162,0
+VNO_M.US,D,20250402,000000,16.15,16.33,16.095,16.24,36607,0
+VNO_M.US,D,20250403,000000,16.01,16.13,15.82,15.91,38290,0
+VNO_M.US,D,20250404,000000,15.8,15.8,15.0007,15.26,95828,0
+VNO_M.US,D,20250407,000000,14.9,15.36,14.75,15.05,48015,0
+VNO_M.US,D,20250408,000000,15.2,15.363,15.03,15.04,14312,0
+VNO_M.US,D,20250409,000000,15.0024,15.67,14.845,15.56,74081,0
+VNO_M.US,D,20250410,000000,15.24,15.6637,15.15,15.345,13322,0
+VNO_M.US,D,20250411,000000,15.235,15.5645,15.21,15.48,21317,0
+VNO_M.US,D,20250414,000000,15.607,15.74,15.5,15.74,7265,0
+VNO_M.US,D,20250415,000000,15.81,16.0211,15.72,15.82,25298,0
+VNO_M.US,D,20250416,000000,16.011,16.08,15.8,15.99,16854,0
+VNO_M.US,D,20250417,000000,16.15,16.16,15.86,16.06,19669,0
+VNO_M.US,D,20250421,000000,15.78,15.99,15.715,15.87,13086,0
+VNO_M.US,D,20250422,000000,15.98,16.28,15.7117,16.28,16631,0
+VNO_M.US,D,20250423,000000,16.55,16.63,16.3666,16.61,30747,0
+VNO_M.US,D,20250424,000000,16.69,17.02,16.5,17.01,35047,0
+VNO_M.US,D,20250425,000000,17,17,16.7945,16.85,12019,0
+VNO_M.US,D,20250428,000000,16.5802,17.19,16.5802,17.14,27497,0
+VNO_M.US,D,20250429,000000,17.021,17.0481,16.96,16.97,8142,0
+VNO_M.US,D,20250430,000000,16.7418,16.9775,16.61,16.88,6761,0
+VNO_M.US,D,20250501,000000,16.78,16.79,16.65,16.7875,9160,0
+VNO_M.US,D,20250502,000000,16.785,16.836,16.58,16.8,4182,0
+VNO_M.US,D,20250505,000000,16.6161,16.8785,16.6161,16.8,4249,0
+VNO_M.US,D,20250506,000000,16.67,16.89,16.67,16.8198,4141,0
+VNO_M.US,D,20250507,000000,16.8,17.048,16.77,16.97,12371,0
+VNO_M.US,D,20250508,000000,17.08,17.14,16.91,17.11,6759,0
+VNO_M.US,D,20250509,000000,17,17.11,17,17.05,13966,0
+VNO_M.US,D,20250512,000000,17.32,17.4199,17.23,17.38,23735,0
+VNO_M.US,D,20250513,000000,17.2933,17.51,17.2933,17.41,21230,0
+VNO_M.US,D,20250514,000000,17.44,17.53,17.28,17.42,13310,0
+VNO_M.US,D,20250515,000000,17.3,17.53,17.3,17.5,26693,0
+VNO_M.US,D,20250516,000000,17.49,17.595,17.2576,17.314,4902,0
+VNO_M.US,D,20250519,000000,17.25,17.32,16.9393,17.08,25868,0
+VNO_M.US,D,20250520,000000,17.05,17.2143,16.92,16.9922,5879,0
+VNO_M.US,D,20250521,000000,16.8335,16.84,16.5,16.55,13990,0
+VNO_M.US,D,20250522,000000,16.5,16.64,16.38,16.5999,14135,0
+VNO_M.US,D,20250523,000000,16.5,16.6326,16.5,16.6,1167,0
+VNO_M.US,D,20250527,000000,16.64,16.78,16.4601,16.74,25707,0
+VNO_M.US,D,20250528,000000,16.72,16.82,16.66,16.7923,14130,0
+VNO_M.US,D,20250529,000000,16.81,16.9,16.81,16.9,15102,0
+VNO_M.US,D,20250530,000000,16.93,17.01,16.87,16.87,30198,0
+VNO_M.US,D,20250602,000000,16.81,16.85,16.76,16.79,16995,0
+VNO_M.US,D,20250603,000000,16.9,16.99,16.8,16.93,11875,0
+VNO_M.US,D,20250604,000000,17,17,16.83,16.93,2325,0
+VNO_M.US,D,20250605,000000,17.0968,17.0968,16.89,17.03,7108,0
+VNO_M.US,D,20250606,000000,17.002,17.16,16.975,17.01,10223,0
+VNO_M.US,D,20250609,000000,17.1619,17.1619,17.05,17.16,4787,0
+VNO_M.US,D,20250610,000000,17.05,17.15,17.0404,17.14,39162,0
+VNO_M.US,D,20250611,000000,17.0201,17.218,17.0201,17.17,6943,0
+VNO_M.US,D,20250612,000000,17.26,17.26,17.12,17.23,6126,0
+VNO_M.US,D,20250613,000000,17.05,17.19,17.03,17.0801,29134,0
+VNO_M.US,D,20250616,000000,16.98,17.06,16.7938,17.05,9830,0
+VNO_M.US,D,20250617,000000,17.03,17.1,16.98,16.98,3884,0
+VNO_M.US,D,20250618,000000,17.19,17.19,16.99,17.074,5088,0
+VNO_M.US,D,20250620,000000,17.1394,17.18,17.09,17.18,3291,0
+VNO_M.US,D,20250623,000000,17.1342,17.2198,17.11,17.12,17012,0
+VNO_M.US,D,20250624,000000,17.16,17.22,17.1,17.1334,5779,0
+VNO_M.US,D,20250625,000000,17.1,17.13,16.94,17.0417,9441,0
+VNO_M.US,D,20250626,000000,17.15,17.15,17.0013,17.1099,10794,0
+VNO_M.US,D,20250627,000000,17.03,17.11,17.0206,17.05,7487,0
+VNO_M.US,D,20250630,000000,17.02,17.16,16.5,16.55,69774,0
+VNO_M.US,D,20250701,000000,16.66,16.86,16.55,16.74,22873,0
+VNO_M.US,D,20250702,000000,16.9,17.15,16.55,17.05,12400,0
+VNO_M.US,D,20250703,000000,16.98,17.1779,16.98,17.07,3543,0
+VNO_M.US,D,20250707,000000,16.9964,17.0402,16.9,17,16827,0
+VNO_M.US,D,20250708,000000,16.95,17.0457,16.95,17.04,7455,0
+VNO_M.US,D,20250709,000000,17.05,17.13,17.01,17.1,15715,0
+VNO_M.US,D,20250710,000000,17.13,17.24,17.1,17.11,24697,0
+VNO_M.US,D,20250711,000000,17.1,17.24,16.9,17.07,10504,0
+VNO_M.US,D,20250714,000000,16.7845,17.08,16.7845,17.07,7595,0
+VNO_M.US,D,20250715,000000,17.021,17.05,16.825,17.0175,8746,0
+VNO_M.US,D,20250716,000000,17.11,17.14,16.974,17.08,10931,0
+VNO_M.US,D,20250717,000000,17.14,17.23,17.06,17.2,14454,0
+VNO_M.US,D,20250718,000000,17.14,17.2193,17.13,17.13,22736,0
+VNO_M.US,D,20250721,000000,17.2,17.24,17.1401,17.24,5535,0
+VNO_M.US,D,20250722,000000,17.26,17.26,17.1001,17.24,6014,0
+VNO_M.US,D,20250723,000000,17.2,17.2726,17.2,17.26,9806,0
+VNO_M.US,D,20250724,000000,17.27,17.33,17.2208,17.28,12034,0
+VNO_M.US,D,20250725,000000,17.315,17.37,17.27,17.35,9280,0
+VNO_M.US,D,20250728,000000,17.3374,17.35,17.04,17.271,25606,0
+VNO_M.US,D,20250729,000000,17.3216,17.395,17.3,17.34,11638,0
+VNO_M.US,D,20250730,000000,17.37,17.44,17.08,17.26,13253,0
+VNO_M.US,D,20250731,000000,17.34,17.59,17.28,17.59,61450,0
+VNO_M.US,D,20250801,000000,17.38,17.58,17.3101,17.36,8242,0
+VNO_M.US,D,20250804,000000,17.25,17.51,17.1101,17.38,3790,0
+VNO_M.US,D,20250805,000000,17.4699,17.4699,17.1001,17.29,9129,0
+VNO_M.US,D,20250806,000000,17.265,17.335,17.19,17.2392,18182,0
+VNO_M.US,D,20250807,000000,17.32,17.398,17.1025,17.22,11879,0
+VNO_M.US,D,20250808,000000,17.3532,17.38,17.22,17.26,4524,0
+VNO_M.US,D,20250811,000000,17.22,17.3448,17.22,17.27,15325,0
+VNO_M.US,D,20250812,000000,17.33,17.45,17.25,17.39,9814,0
+VNO_M.US,D,20250813,000000,17.3887,17.48,17.2601,17.39,14234,0
+VNO_M.US,D,20250814,000000,17.365,17.44,17.365,17.39,1944,0
+VNO_M.US,D,20250815,000000,17.38,17.5,17.3431,17.46,20894,0
+VNO_M.US,D,20250818,000000,17.39,17.53,17.32,17.53,15072,0
+VNO_M.US,D,20250819,000000,17.43,17.65,17.43,17.63,19751,0
+VNO_M.US,D,20250820,000000,17.575,17.7,17.5452,17.69,16911,0
+VNO_M.US,D,20250821,000000,17.67,17.72,17.67,17.7,5366,0
+VNO_M.US,D,20250822,000000,17.7,17.87,17.61,17.85,27614,0
+VNO_M.US,D,20250825,000000,17.77,17.9,16.62,17.76,9305,0
+VNO_M.US,D,20250826,000000,17.8881,17.8881,17.64,17.73,2725,0
+VNO_M.US,D,20250827,000000,17.625,17.86,17.625,17.825,5607,0
+VNO_M.US,D,20250828,000000,17.85,17.85,17.651,17.76,7045,0
+VNO_M.US,D,20250829,000000,17.735,17.78,17.39,17.42,66764,0
+VNO_M.US,D,20250902,000000,17.4,17.48,17.36,17.47,17710,0
+VNO_M.US,D,20250903,000000,17.8656,17.8656,17.4433,17.69,4227,0
+VNO_M.US,D,20250904,000000,17.7482,17.95,17.72,17.91,12200,0
+VNO_M.US,D,20250905,000000,18,18.32,17.91,18.3,31451,0
+VNO_M.US,D,20250908,000000,18.411,18.43,18.3,18.43,12495,0
+VNO_M.US,D,20250909,000000,18.4999,18.59,18.2901,18.57,10150,0
+VNO_M.US,D,20250910,000000,18.65,18.8224,18.6,18.76,16414,0
+VNO_M.US,D,20250911,000000,18.85,19.1002,18.85,19.02,18407,0
+VNO_M.US,D,20250912,000000,18.8801,19.1519,18.8801,19.1519,13035,0
+VNO_M.US,D,20250915,000000,18.755,19.09,18.755,19.09,16022,0
+VNO_M.US,D,20250916,000000,19.04,19.19,18.9061,19.17,17100,0
+VNO_M.US,D,20250917,000000,19.22,19.23,19.12,19.15,11847,0
+VNO_M.US,D,20250918,000000,19.08,19.15,18.98,19.07,39937,0
+VNO_M.US,D,20250919,000000,18.97,19.04,18.92,18.94,6555,0
+VNO_M.US,D,20250922,000000,18.95,18.96,18.41,18.46,13814,0
+VNO_M.US,D,20250923,000000,18.46,18.4902,18.26,18.33,11713,0
+VNO_M.US,D,20250924,000000,18.34,18.58,18.15,18.17,8214,0
+VNO_M.US,D,20250925,000000,18.1,18.14,18.04,18.0699,5527,0
+VNO_M.US,D,20250926,000000,18.07,18.23,17.9912,18.11,7388,0
+VNO_M.US,D,20250929,000000,18.14,18.14,17.835,17.97,13599,0
+VNO_M.US,D,20250930,000000,18.05,18.18,17.89,18.14,89609,0
+VNO_M.US,D,20251001,000000,18.085,18.58,18.085,18.525,62238,0
+VNO_M.US,D,20251002,000000,18.6,18.6,18.44,18.5,36655,0
+VNO_M.US,D,20251003,000000,18.77,18.77,18.54,18.5775,2813,0
+VNO_M.US,D,20251006,000000,18.6508,18.7,18.4,18.49,6832,0
+VNO_M.US,D,20251007,000000,18.35,18.49,18.34,18.44,14350,0
+VNO_M.US,D,20251008,000000,18.27,18.45,18.205,18.22,11894,0
+VNO_M.US,D,20251009,000000,18.2,18.24,18.04,18.22,10164,0
+VNO_M.US,D,20251010,000000,18.17,18.3,17.8,17.96,35311,0
+VNO_M.US,D,20251013,000000,17.86,18.1,17.7601,18.07,6447,0
+VNO_M.US,D,20251014,000000,18.075,18.2,17.92,18.2,4477,0
+VNO_M.US,D,20251015,000000,18.26,18.33,18.21,18.2817,13347,0
+VNO_M.US,D,20251016,000000,18.335,18.42,18.23,18.28,17902,0
+VNO_M.US,D,20251017,000000,18.21,18.36,18.1,18.1,5472,0
+VNO_M.US,D,20251020,000000,18.26,18.32,18.01,18.29,10485,0
+VNO_M.US,D,20251021,000000,18.34,18.4046,18.25,18.2879,11914,0
+VNO_M.US,D,20251022,000000,18.3976,18.5887,18.29,18.53,18501,0
+VNO_M.US,D,20251023,000000,18.63,18.63,18.46,18.46,19312,0
+VNO_M.US,D,20251024,000000,18.68,18.71,18.53,18.59,3572,0
+VNO_M.US,D,20251027,000000,18.58,18.61,18.35,18.4,26326,0
+VNO_M.US,D,20251028,000000,18.36,18.48,18.33,18.33,8386,0
+VNO_M.US,D,20251029,000000,18.34,18.37,18.29,18.29,5570,0
+VNO_M.US,D,20251030,000000,18.3,18.3,17.8921,17.98,6876,0
+VNO_M.US,D,20251031,000000,17.92,18.045,17.59,17.85,40976,0
+VNO_M.US,D,20251103,000000,17.69,17.8,17.55,17.63,9074,0
+VNO_M.US,D,20251104,000000,17.56,17.62,17.4,17.62,9639,0
+VNO_M.US,D,20251105,000000,17.56,17.8,17.56,17.69,17053,0
+VNO_M.US,D,20251106,000000,17.71,17.81,17.5,17.61,11305,0
+VNO_M.US,D,20251107,000000,17.62,17.62,17.33,17.41,22606,0
+VNO_M.US,D,20251110,000000,17.6,17.89,17.5216,17.83,21059,0
+VNO_M.US,D,20251111,000000,17.84,17.98,17.84,17.95,13638,0
+VNO_M.US,D,20251112,000000,17.88,17.95,17.69,17.7,13655,0
+VNO_M.US,D,20251113,000000,17.61,17.695,17.5,17.5,11950,0
+VNO_M.US,D,20251114,000000,17.505,17.77,17.4,17.59,5531,0
+VNO_M.US,D,20251117,000000,17.66,17.72,17.33,17.395,24276,0
+VNO_M.US,D,20251118,000000,17.4,17.55,17.31,17.42,14313,0
+VNO_M.US,D,20251119,000000,17.26,17.44,17.18,17.29,14848,0
+VNO_M.US,D,20251120,000000,17.41,17.47,17.26,17.41,10996,0
+VNO_M.US,D,20251121,000000,17.29,17.475,17.27,17.36,3326,0
+VNO_M.US,D,20251124,000000,17.4287,17.62,17.36,17.62,11509,0
+VNO_M.US,D,20251125,000000,17.61,17.87,17.52,17.77,9589,0
+VNO_M.US,D,20251126,000000,17.86,17.87,17.76,17.76,7828,0
+VNO_M.US,D,20251128,000000,17.6742,17.71,17.52,17.7,45851,0
+VNO_M.US,D,20251201,000000,17.7,17.71,17.43,17.48,41817,0
+VNO_M.US,D,20251202,000000,17.64,17.68,17.48,17.67,10328,0
+VNO_M.US,D,20251203,000000,17.74,17.74,17.51,17.57,4028,0
+VNO_M.US,D,20251204,000000,17.42,17.58,17.42,17.55,10640,0
+VNO_M.US,D,20251205,000000,17.6,17.69,17.42,17.5901,12537,0
+VNO_M.US,D,20251208,000000,17.39,17.59,17.37,17.53,30048,0
+VNO_M.US,D,20251209,000000,17.5045,17.59,17.44,17.5,6656,0
+VNO_M.US,D,20251210,000000,17.433,17.59,17.4,17.55,14629,0
+VNO_M.US,D,20251211,000000,17.45,17.66,17.45,17.58,29980,0
+VNO_M.US,D,20251212,000000,17.59,17.59,17.4429,17.49,7458,0
+VNO_M.US,D,20251215,000000,17.22,17.47,17.14,17.22,15381,0
+VNO_M.US,D,20251216,000000,17.06,17.42,17.06,17.42,2591,0
+VNO_M.US,D,20251217,000000,17.259,17.42,17.0601,17.265,18309,0
+VNO_M.US,D,20251218,000000,17.25,17.4899,17.23,17.41,7945,0
+VNO_M.US,D,20251219,000000,17.03,17.45,17.03,17.45,9443,0
+VNO_M.US,D,20251222,000000,17.31,17.45,17.2691,17.4,7862,0
+VNO_M.US,D,20251223,000000,17.2356,17.3999,17.17,17.26,5352,0
+VNO_M.US,D,20251224,000000,17.33,17.46,17.27,17.32,8398,0
+VNO_M.US,D,20251226,000000,17.3301,17.38,17.3,17.34,5614,0
+VNO_M.US,D,20251229,000000,17.38,17.44,17.3,17.3,11572,0
+VNO_M.US,D,20251230,000000,17.31,17.32,17.15,17.15,22621,0
+VNO_M.US,D,20251231,000000,17.13,17.26,16.88,16.95,47235,0
+VNO_M.US,D,20260102,000000,17.148,17.35,17.066,17.35,17737,0
+VNO_M.US,D,20260105,000000,17.41,17.41,17.14,17.2135,13673,0
+VNO_M.US,D,20260106,000000,17.2,17.3301,17.07,17.17,21215,0
+VNO_M.US,D,20260107,000000,17.1487,17.26,17.1487,17.19,14006,0
+VNO_M.US,D,20260108,000000,17.22,17.37,17.09,17.34,12287,0
+VNO_M.US,D,20260109,000000,17.4199,17.42,17.135,17.25,6305,0
+VNO_M.US,D,20260112,000000,17.315,17.47,17.23,17.46,15515,0
+VNO_M.US,D,20260113,000000,17.46,17.62,17.26,17.4703,22166,0
+VNO_M.US,D,20260114,000000,17.405,17.57,17.37,17.44,9091,0
+VNO_M.US,D,20260115,000000,17.5,17.76,17.49,17.76,19454,0
+VNO_M.US,D,20260116,000000,17.66,17.75,17.55,17.63,4568,0
+VNO_M.US,D,20260120,000000,17.52,17.6714,17.4525,17.5501,25755,0
+VNO_M.US,D,20260121,000000,17.654,17.7099,17.4936,17.6286,44948,0
+VNO_M.US,D,20260122,000000,17.4761,17.69,17.4761,17.69,39754,0
+VNO_M.US,D,20260123,000000,17.5002,17.6999,17.44,17.59,29447,0
+VNO_M.US,D,20260126,000000,17.58,17.69,17.51,17.602,23642,0
+VNO_M.US,D,20260127,000000,17.55,17.615,17.5,17.615,12540,0
+VNO_M.US,D,20260128,000000,17.6552,17.68,17.46,17.56,6135,0
+VNO_M.US,D,20260129,000000,17.47,17.68,17.47,17.66,11601,0
+VNO_M.US,D,20260130,000000,17.58,17.68,17.44,17.65,33587,0
+VNO_M.US,D,20260202,000000,17.55,17.65,17.51,17.6,10392,0
+VNO_M.US,D,20260203,000000,17.5,17.6999,17.44,17.63,8028,0
+VNO_M.US,D,20260204,000000,17.515,17.59,17.4501,17.4795,4905,0
+VNO_M.US,D,20260205,000000,17.3801,17.6684,17.3801,17.5,16577,0
+VNO_M.US,D,20260206,000000,17.53,17.7399,17.5,17.7399,3868,0
+VNO_M.US,D,20260209,000000,17.63,17.72,17.6,17.62,8422,0
+VNO_M.US,D,20260210,000000,17.645,17.78,17.545,17.65,12188,0
+VNO_M.US,D,20260211,000000,17.7,17.73,17.5847,17.73,8957,0
+VNO_M.US,D,20260212,000000,17.705,17.76,17.67,17.72,13458,0
+VNO_M.US,D,20260213,000000,17.795,17.91,17.795,17.89,10796,0
+VNO_M.US,D,20260217,000000,17.79,17.95,17.7769,17.94,9761,0
+VNO_M.US,D,20260218,000000,17.9899,17.9899,17.7868,17.97,8848,0
diff --git a/daily/us/nyse stocks/2/vnt.us.txt b/daily/us/nyse stocks/2/vnt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7ceeb4cc3be771bd54500489be72cc22357625db
--- /dev/null
+++ b/daily/us/nyse stocks/2/vnt.us.txt	
@@ -0,0 +1,1356 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VNT.US,D,20200924,000000,35.7611,35.7611,33.7758,33.7758,7484.219603182,0
+VNT.US,D,20200928,000000,34.7685,34.7685,32.7811,32.7811,1515.1054566034,0
+VNT.US,D,20200929,000000,30.2986,30.2986,30.2986,30.2986,2217.4722245653,0
+VNT.US,D,20200930,000000,30.5466,30.7949,30.5466,30.7949,219.74046026235,0
+VNT.US,D,20201001,000000,33.7758,33.7758,33.7758,33.7758,437.47415833052,0
+VNT.US,D,20201002,000000,34.7685,34.7685,34.7685,34.7685,640.15713994237,0
+VNT.US,D,20201005,000000,34.2313,34.4994,33.4968,34.024,11798.758320662,0
+VNT.US,D,20201006,000000,37.6995,38.741,34.2711,34.7685,42729.987400604,0
+VNT.US,D,20201007,000000,35.2658,35.2658,34.024,34.024,26193.263539491,0
+VNT.US,D,20201008,000000,34.3509,34.3509,32.7811,33.2775,194294.71564019,0
+VNT.US,D,20201009,000000,32.2849,32.6824,27.6654,27.9246,20118397.038804,0
+VNT.US,D,20201012,000000,28.084,28.8076,27.4372,27.6654,6576125.5953598,0
+VNT.US,D,20201013,000000,28.1039,28.2316,26.1895,26.584,4970216.156232,0
+VNT.US,D,20201014,000000,26.623,28.0143,26.2552,27.8249,8045457.8096951,0
+VNT.US,D,20201015,000000,27.1592,27.9246,26.335,27.5658,7242525.1645154,0
+VNT.US,D,20201016,000000,27.9246,28.7578,27.4472,28.074,11108522.430164,0
+VNT.US,D,20201019,000000,28.1139,28.3711,27.5757,28.0642,4885025.0875649,0
+VNT.US,D,20201020,000000,28.1139,28.6881,27.9146,28.2515,4901188.5536579,0
+VNT.US,D,20201021,000000,28.1836,28.8076,27.8648,28.3611,3894738.1137935,0
+VNT.US,D,20201022,000000,28.4897,29.7115,28.4608,29.6617,5547599.7679784,0
+VNT.US,D,20201023,000000,29.4045,30.2886,29.3159,30.0893,5739837.5523695,0
+VNT.US,D,20201026,000000,30.0594,30.1091,29.0567,29.296,4624790.1729862,0
+VNT.US,D,20201027,000000,29.306,29.3358,28.074,28.4698,3165049.278558,0
+VNT.US,D,20201028,000000,27.9744,29.0368,27.7651,28.074,3420660.6130412,0
+VNT.US,D,20201029,000000,28.9272,29.286,27.9545,28.094,3342846.4021999,0
+VNT.US,D,20201030,000000,27.9644,28.5594,27.4472,28.5495,2967894.9267911,0
+VNT.US,D,20201102,000000,28.7178,29.7614,28.6381,29.7614,2318629.0932493,0
+VNT.US,D,20201103,000000,29.8012,30.2986,29.2362,29.6129,1528594.9120727,0
+VNT.US,D,20201104,000000,29.4045,30.0294,29.0169,29.306,2323169.3927137,0
+VNT.US,D,20201105,000000,29.3657,29.881,28.8873,29.1564,2346670.5847697,0
+VNT.US,D,20201106,000000,28.8475,29.1963,27.9146,28.7478,2310502.709744,0
+VNT.US,D,20201109,000000,29.9897,30.8646,28.3113,28.3511,3079665.5607202,0
+VNT.US,D,20201110,000000,28.3113,28.9073,27.9644,28.074,3149339.3407208,0
+VNT.US,D,20201111,000000,28.4109,29.0368,28.4109,28.8175,2981005.1042056,0
+VNT.US,D,20201112,000000,29.1166,29.256,27.9146,28.3511,2015913.0297822,0
+VNT.US,D,20201113,000000,28.4209,28.7877,28.1039,28.3811,1776093.910386,0
+VNT.US,D,20201116,000000,28.5594,29.1066,28.3113,28.9173,1582781.5048398,0
+VNT.US,D,20201117,000000,29.2362,30.6763,28.7678,30.4371,4358100.50781,0
+VNT.US,D,20201118,000000,30.4669,32.0168,30.0494,30.9842,4035423.1807974,0
+VNT.US,D,20201119,000000,30.745,31.1825,29.9407,30.5169,1448000.3322112,0
+VNT.US,D,20201120,000000,30.3374,31.2812,30.0304,30.9743,1969595.9549595,0
+VNT.US,D,20201123,000000,30.9543,31.7885,30.5966,31.5893,1633949.927267,0
+VNT.US,D,20201124,000000,32.0168,32.7424,31.7587,32.543,1870062.5568905,0
+VNT.US,D,20201125,000000,32.3347,33.6064,32.2849,33.437,3325784.9100249,0
+VNT.US,D,20201127,000000,33.3173,34.1127,33.1389,33.8655,614457.53990265,0
+VNT.US,D,20201130,000000,33.9751,34.1426,31.9769,32.9506,3434523.3262786,0
+VNT.US,D,20201201,000000,32.9506,33.5964,32.5928,32.7811,2176371.7280664,0
+VNT.US,D,20201202,000000,32.7424,33.2376,32.4941,32.8709,1199708.6628313,0
+VNT.US,D,20201203,000000,32.831,33.3771,32.7424,32.9606,1154350.8203374,0
+VNT.US,D,20201204,000000,32.7622,33.3073,32.5579,32.8509,1367179.991603,0
+VNT.US,D,20201207,000000,33.0902,33.1987,32.0865,32.2949,2369042.9730914,0
+VNT.US,D,20201208,000000,32.3297,32.553,31.3898,31.7885,1433592.7830381,0
+VNT.US,D,20201209,000000,31.7785,32.235,31.1527,31.7487,2837291.8330507,0
+VNT.US,D,20201210,000000,31.4397,31.8782,31.0141,31.6988,1625154.2885699,0
+VNT.US,D,20201211,000000,31.7587,31.7885,29.9308,30.9743,2056417.5179094,0
+VNT.US,D,20201214,000000,31.371,32.2152,30.9643,32.0367,2494077.3017429,0
+VNT.US,D,20201215,000000,32.0466,32.8211,31.7087,32.5629,1664375.452274,0
+VNT.US,D,20201216,000000,32.5141,33.0004,32.1762,32.4742,2258684.096366,0
+VNT.US,D,20201217,000000,32.534,33.4668,32.4642,33.2775,1106332.011174,0
+VNT.US,D,20201218,000000,33.5266,34.2014,33.11,33.6861,3521785.3735302,0
+VNT.US,D,20201221,000000,33.2974,34.039,32.6974,33.9453,2089503.0062048,0
+VNT.US,D,20201222,000000,34.004,34.321,33.4668,33.8157,1814794.3193006,0
+VNT.US,D,20201223,000000,34.1227,34.1227,33.716,33.9253,1198248.743335,0
+VNT.US,D,20201224,000000,33.9552,34.1714,33.6164,33.7458,777706.64101782,0
+VNT.US,D,20201228,000000,33.7958,34.4705,32.8409,33.1589,1316720.9596115,0
+VNT.US,D,20201229,000000,32.9506,33.3671,32.1065,32.4642,1305410.8478851,0
+VNT.US,D,20201230,000000,32.4344,32.7761,32.4344,32.6427,412628.43560442,0
+VNT.US,D,20201231,000000,32.831,33.2775,32.6277,33.1789,951279.53024094,0
+VNT.US,D,20210104,000000,33.3771,33.7758,32.4044,32.9904,1898699.0534014,0
+VNT.US,D,20210105,000000,33.11,33.11,32.0865,32.831,2249701.8287848,0
+VNT.US,D,20210106,000000,32.9107,33.9652,32.9107,33.3573,1564332.3366077,0
+VNT.US,D,20210107,000000,33.6263,34.9877,33.3871,33.994,2521306.0545746,0
+VNT.US,D,20210108,000000,33.9552,34.8532,33.8356,34.589,1450675.3462161,0
+VNT.US,D,20210111,000000,34.1624,34.7186,34.1127,34.5092,764951.66051164,0
+VNT.US,D,20210112,000000,34.321,34.6389,33.5068,33.7658,1191018.3791493,0
+VNT.US,D,20210113,000000,34.0538,34.9578,33.1589,34.1624,5887202.1273367,0
+VNT.US,D,20210114,000000,35.1761,35.9993,34.7685,35.6623,20512939.530134,0
+VNT.US,D,20210115,000000,35.7611,36.5275,34.8582,34.8681,13468439.652177,0
+VNT.US,D,20210119,000000,35.0464,35.3953,33.5565,33.8356,6725920.3593441,0
+VNT.US,D,20210120,000000,34.1814,34.2612,32.9207,33.8356,4244488.6695678,0
+VNT.US,D,20210121,000000,34.004,34.4206,33.3073,33.6961,3312288.430888,0
+VNT.US,D,20210122,000000,33.5964,34.291,33.0403,33.5865,2531528.5011917,0
+VNT.US,D,20210125,000000,33.7458,34.034,33.1389,34.034,1673244.3377911,0
+VNT.US,D,20210126,000000,34.024,34.3907,33.6164,33.8555,1655638.0096805,0
+VNT.US,D,20210127,000000,33.0004,33.1389,31.371,32.1462,4477111.5397356,0
+VNT.US,D,20210128,000000,32.4044,33.5964,31.619,32.5728,2729028.016056,0
+VNT.US,D,20210129,000000,32.5728,32.8908,31.8732,32.2152,2166505.4817386,0
+VNT.US,D,20210201,000000,32.9107,33.2426,31.7387,32.831,3149850.0616992,0
+VNT.US,D,20210202,000000,33.0902,34.2113,32.9157,33.6462,1474154.463888,0
+VNT.US,D,20210203,000000,33.8954,34.5092,33.427,33.4668,2538665.5509353,0
+VNT.US,D,20210204,000000,33.5465,34.1914,33.3573,34.004,960875.8670535,0
+VNT.US,D,20210205,000000,34.2612,34.4944,33.9353,34.1227,1687034.8075895,0
+VNT.US,D,20210208,000000,34.1127,34.7286,33.8256,34.4705,2788941.9081254,0
+VNT.US,D,20210209,000000,34.311,34.5989,33.3373,33.9751,1880014.0906114,0
+VNT.US,D,20210210,000000,34.1526,34.291,32.9904,33.2875,1828381.1027364,0
+VNT.US,D,20210211,000000,32.7811,34.8083,32.7811,33.7061,3919760.4315927,0
+VNT.US,D,20210212,000000,33.726,33.994,33.0403,33.8855,1333036.9396313,0
+VNT.US,D,20210216,000000,33.7658,34.1426,32.6924,32.7124,2045413.4374177,0
+VNT.US,D,20210217,000000,32.6027,32.9107,31.8483,32.5728,1789158.9356512,0
+VNT.US,D,20210218,000000,32.3446,32.5041,31.5893,31.6988,2094120.5660136,0
+VNT.US,D,20210219,000000,31.8384,32.2549,30.8746,31.1527,1949404.9171428,0
+VNT.US,D,20210222,000000,30.7949,31.351,30.4969,30.6066,1921352.3884304,0
+VNT.US,D,20210223,000000,30.2587,31.7187,30.0095,31.5493,1473905.6253759,0
+VNT.US,D,20210224,000000,31.341,32.3197,31.2025,32.2052,1249122.1717195,0
+VNT.US,D,20210225,000000,32.2749,32.8908,31.5393,31.6988,1614840.534273,0
+VNT.US,D,20210226,000000,31.6988,32.0267,30.9543,31.1925,1327299.6065181,0
+VNT.US,D,20210301,000000,31.4895,32.2549,31.4198,32.0466,794446.04786055,0
+VNT.US,D,20210302,000000,31.948,31.9978,31.1128,31.3898,936993.39018061,0
+VNT.US,D,20210303,000000,31.371,31.6041,30.2886,30.2986,1791005.1568698,0
+VNT.US,D,20210304,000000,30.3374,30.9693,29.6716,30.7062,3293985.756296,0
+VNT.US,D,20210305,000000,31.0441,31.9769,30.8946,31.8084,2103301.503052,0
+VNT.US,D,20210308,000000,31.6888,31.9679,31.3012,31.4497,1736697.1549899,0
+VNT.US,D,20210309,000000,31.7785,32.0666,30.8049,30.8546,2753327.8994653,0
+VNT.US,D,20210310,000000,31.0241,31.1228,30.2886,30.7351,1787644.8335756,0
+VNT.US,D,20210311,000000,30.8348,31.679,30.5268,30.6663,2343190.8591249,0
+VNT.US,D,20210312,000000,30.9743,31.0541,30.4172,30.8746,2237559.914129,0
+VNT.US,D,20210315,000000,30.9145,31.2424,29.8112,30.6463,3829693.9341748,0
+VNT.US,D,20210316,000000,30.6066,30.9942,30.0594,30.6265,1982834.5651544,0
+VNT.US,D,20210317,000000,30.6066,31.679,30.5566,31.5992,1788937.1884287,0
+VNT.US,D,20210318,000000,31.4995,32.0765,31.3311,31.7287,1682190.4836528,0
+VNT.US,D,20210319,000000,31.679,32.0466,31.3111,31.9082,30335440.448733,0
+VNT.US,D,20210322,000000,31.9082,32.1462,31.1527,31.9579,2344245.412658,0
+VNT.US,D,20210323,000000,32.235,32.235,30.7749,30.9444,1440459.9232666,0
+VNT.US,D,20210324,000000,30.8248,31.2125,30.4471,30.5966,2116494.9610976,0
+VNT.US,D,20210325,000000,30.5766,31.0441,30.4471,30.8448,1965405.8354981,0
+VNT.US,D,20210326,000000,31.1527,31.341,30.6763,31.0141,1727532.2720491,0
+VNT.US,D,20210329,000000,30.8646,31.2523,30.2687,30.3284,1216934.7095061,0
+VNT.US,D,20210330,000000,30.189,30.5169,30.0494,30.3086,2040392.5184078,0
+VNT.US,D,20210331,000000,30.3972,30.4072,29.9109,30.0694,1620227.6873832,0
+VNT.US,D,20210401,000000,30.3873,30.8746,30.0992,30.8746,1390004.9047996,0
+VNT.US,D,20210405,000000,31.0739,31.3111,30.7949,31.2225,889629.78887365,0
+VNT.US,D,20210406,000000,31.2025,31.351,30.8348,30.9444,1209708.3588449,0
+VNT.US,D,20210407,000000,30.8049,31.0739,30.0244,30.2387,1350450.6185712,0
+VNT.US,D,20210408,000000,30.1989,30.5268,30.179,30.4172,1221707.793385,0
+VNT.US,D,20210409,000000,30.3184,30.5466,30.0394,30.5466,1459209.1024468,0
+VNT.US,D,20210412,000000,30.6863,31.2912,30.2387,31.1228,1350519.8518669,0
+VNT.US,D,20210413,000000,30.9543,31.4397,30.3972,31.1128,1001154.5944339,0
+VNT.US,D,20210414,000000,30.8448,31.3012,30.6663,31.0938,684816.62919268,0
+VNT.US,D,20210415,000000,31.2523,31.5992,30.8746,31.0838,774151.66179085,0
+VNT.US,D,20210416,000000,31.0141,31.649,30.4969,31.3211,997059.7961767,0
+VNT.US,D,20210419,000000,31.371,31.669,31.064,31.38,1004009.2136551,0
+VNT.US,D,20210420,000000,31.2225,31.5992,30.5666,30.745,1110408.7485715,0
+VNT.US,D,20210421,000000,30.6463,30.9643,30.3086,30.3972,1288338.3185182,0
+VNT.US,D,20210422,000000,30.5866,31.2623,30.3773,31.1228,1406666.0479167,0
+VNT.US,D,20210423,000000,31.1428,31.2812,30.8448,31.1128,700439.27287434,0
+VNT.US,D,20210426,000000,31.3998,31.5593,30.9045,31.1128,1196952.3749575,0
+VNT.US,D,20210427,000000,31.0838,31.5992,30.4769,31.4796,1147869.9818313,0
+VNT.US,D,20210428,000000,31.5793,31.7885,31.1825,31.679,855886.08257856,0
+VNT.US,D,20210429,000000,31.7487,32.0765,31.4397,31.938,1185760.6622006,0
+VNT.US,D,20210430,000000,31.649,31.7187,31.0441,31.1328,812852.07070554,0
+VNT.US,D,20210503,000000,31.4397,31.9579,31.1527,31.5693,1155512.7356478,0
+VNT.US,D,20210504,000000,31.341,31.5793,30.9045,31.5693,667371.8454387,0
+VNT.US,D,20210505,000000,31.7885,31.7885,31.2912,31.4895,693884.18416707,0
+VNT.US,D,20210506,000000,32.5828,33.2775,32.0267,32.8908,2745101.1778502,0
+VNT.US,D,20210507,000000,33.2875,34.6688,32.7811,34.5392,1584499.2932781,0
+VNT.US,D,20210510,000000,34.5192,34.5989,34.034,34.2512,1237533.1200482,0
+VNT.US,D,20210511,000000,33.8755,34.3907,33.6562,33.8755,1204542.952957,0
+VNT.US,D,20210512,000000,33.8755,34.2512,33.2087,33.2676,715382.62755328,0
+VNT.US,D,20210513,000000,33.2875,33.7758,32.6725,33.1789,1477830.8522277,0
+VNT.US,D,20210514,000000,33.5366,33.9253,33.1888,33.7658,849447.38607854,0
+VNT.US,D,20210517,000000,33.8455,34.0877,33.5915,33.9053,734810.09235511,0
+VNT.US,D,20210518,000000,33.9253,34.281,33.6412,33.7061,836794.75044426,0
+VNT.US,D,20210519,000000,33.2974,33.8755,32.8858,33.7658,798875.97540419,0
+VNT.US,D,20210520,000000,34.301,34.5492,33.8735,34.4894,1607952.3230414,0
+VNT.US,D,20210521,000000,34.6589,34.7685,34.1814,34.281,1185811.8346366,0
+VNT.US,D,20210524,000000,34.311,34.7635,34.1426,34.4107,1064029.4641208,0
+VNT.US,D,20210525,000000,34.4405,34.8881,34.4405,34.4894,1666373.1840383,0
+VNT.US,D,20210526,000000,34.7685,35.0464,34.331,34.9379,2273680.6302431,0
+VNT.US,D,20210527,000000,34.8781,35.1361,34.3509,34.9578,1648875.2210862,0
+VNT.US,D,20210528,000000,34.6289,35.0964,34.1227,34.8482,935304.6997942,0
+VNT.US,D,20210601,000000,34.9279,35.1361,34.5692,34.8681,1617910.8804299,0
+VNT.US,D,20210602,000000,34.8831,35.0117,34.1565,34.3957,1108605.67274,0
+VNT.US,D,20210603,000000,33.9492,34.3379,33.431,33.7998,986504.22703533,0
+VNT.US,D,20210604,000000,33.7698,34.1964,33.6801,34.1565,796436.75595717,0
+VNT.US,D,20210607,000000,34.1764,34.3558,33.4808,33.6701,2001426.2135024,0
+VNT.US,D,20210608,000000,33.72,34.296,33.5855,34.1764,987962.1397694,0
+VNT.US,D,20210609,000000,34.3857,34.6937,33.998,34.2761,812115.58898027,0
+VNT.US,D,20210610,000000,34.316,34.9578,34.306,34.903,1719596.5309522,0
+VNT.US,D,20210611,000000,34.9727,35.0216,34.3558,34.6439,1038445.2529072,0
+VNT.US,D,20210614,000000,34.6738,34.7635,33.5108,33.5605,1135609.668206,0
+VNT.US,D,20210615,000000,33.5905,33.8695,33.2616,33.2716,2211154.937178,0
+VNT.US,D,20210616,000000,33.2226,33.6951,32.8151,33.6204,4731680.3612591,0
+VNT.US,D,20210617,000000,33.7498,33.8197,32.9646,33.0642,958700.53683501,0
+VNT.US,D,20210618,000000,32.6257,33.114,32.2779,32.9746,3335291.9459198,0
+VNT.US,D,20210621,000000,33.0443,33.4011,32.8549,32.9446,1151411.917104,0
+VNT.US,D,20210622,000000,32.8151,32.9097,32.4871,32.7751,663649.3015685,0
+VNT.US,D,20210623,000000,32.7751,33.2815,32.5659,32.6157,776615.96576529,0
+VNT.US,D,20210624,000000,32.7254,32.8749,32.2479,32.5758,1198234.6959997,0
+VNT.US,D,20210625,000000,32.5958,32.7454,32.2879,32.5758,4472174.904738,0
+VNT.US,D,20210628,000000,32.6057,32.7552,32.0596,32.2679,1055637.1846247,0
+VNT.US,D,20210629,000000,32.527,32.527,32.1195,32.2379,711680.15130502,0
+VNT.US,D,20210630,000000,32.1393,32.6257,32.0397,32.3875,665711.24972301,0
+VNT.US,D,20210701,000000,32.4772,32.6057,32.2181,32.2679,754444.25366293,0
+VNT.US,D,20210702,000000,32.3077,32.6407,32.1592,32.5071,831071.46466647,0
+VNT.US,D,20210706,000000,32.5171,32.7652,31.9609,32.1195,1956992.4849989,0
+VNT.US,D,20210707,000000,32.0098,32.2181,31.8712,32.0098,770622.77047238,0
+VNT.US,D,20210708,000000,32.6854,32.6854,31.5723,31.7017,751178.24819191,0
+VNT.US,D,20210709,000000,31.6918,32.228,31.6918,32.1992,620651.41141497,0
+VNT.US,D,20210712,000000,32.0995,32.3377,31.951,32.0496,646463.39013757,0
+VNT.US,D,20210713,000000,31.936,32.0297,31.4427,31.4726,586707.02890048,0
+VNT.US,D,20210714,000000,31.5523,31.9112,31.4228,31.8712,722971.19879056,0
+VNT.US,D,20210715,000000,31.7417,31.8364,31.2245,31.2733,671719.49573238,0
+VNT.US,D,20210716,000000,31.4826,31.642,30.8666,30.9563,1071234.743779,0
+VNT.US,D,20210719,000000,30.9264,31.3231,30.2407,30.8965,2185403.1613212,0
+VNT.US,D,20210720,000000,31.1845,32.5659,30.9663,32.1492,1428005.9570895,0
+VNT.US,D,20210721,000000,32.1992,32.6655,32.0198,32.4074,659382.92514368,0
+VNT.US,D,20210722,000000,32.3676,32.5221,32.1792,32.4074,721731.01975456,0
+VNT.US,D,20210723,000000,32.537,32.7154,32.3177,32.6755,448160.16701451,0
+VNT.US,D,20210726,000000,32.6257,32.6755,32.0098,32.4871,480674.73146566,0
+VNT.US,D,20210727,000000,32.1692,32.546,31.7117,31.8613,597818.47116963,0
+VNT.US,D,20210728,000000,32.0397,32.0496,31.373,31.4228,624395.02628821,0
+VNT.US,D,20210729,000000,31.642,32.0695,31.5045,31.8114,824770.23137675,0
+VNT.US,D,20210730,000000,31.5224,32.4672,31.4836,32.1592,660139.47449089,0
+VNT.US,D,20210802,000000,32.4871,32.5958,32.0695,32.1195,694558.45626431,0
+VNT.US,D,20210803,000000,32.1095,32.3875,31.9112,32.3277,543306.78292701,0
+VNT.US,D,20210804,000000,32.2579,32.3676,31.8912,31.9899,365969.20782762,0
+VNT.US,D,20210805,000000,31.921,32.3077,31.921,32.1095,494714.03977613,0
+VNT.US,D,20210806,000000,33.4808,33.998,33.0642,33.2226,1165458.2490822,0
+VNT.US,D,20210809,000000,33.3014,33.5705,32.7254,33.4111,898403.35318658,0
+VNT.US,D,20210810,000000,33.3213,33.73,33.3213,33.5405,859855.45819864,0
+VNT.US,D,20210811,000000,33.73,34.2711,33.4908,34.2662,702385.8322027,0
+VNT.US,D,20210812,000000,34.3459,34.5742,34.038,34.1466,662634.88327934,0
+VNT.US,D,20210813,000000,33.9492,34.1764,33.8495,34.038,343899.84059716,0
+VNT.US,D,20210816,000000,33.8595,34.4157,33.6901,34.1664,593717.65262583,0
+VNT.US,D,20210817,000000,34.1864,34.2761,33.431,33.6302,512750.81837738,0
+VNT.US,D,20210818,000000,33.6302,33.9542,33.5008,33.73,1069649.4016455,0
+VNT.US,D,20210819,000000,33.2914,33.9193,33.2914,33.8296,1181781.2527696,0
+VNT.US,D,20210820,000000,33.7998,34.3459,33.7898,34.2363,940881.49193182,0
+VNT.US,D,20210823,000000,34.3459,34.5989,34.2462,34.5742,1126582.2484755,0
+VNT.US,D,20210824,000000,34.7136,34.9578,34.5242,34.893,880817.09269792,0
+VNT.US,D,20210825,000000,34.9528,35.479,34.8132,35.4691,854318.80130491,0
+VNT.US,D,20210826,000000,35.4691,35.6386,35.2658,35.3007,741234.74151976,0
+VNT.US,D,20210827,000000,35.2508,36.1448,35.2508,35.9654,1309658.1600691,0
+VNT.US,D,20210830,000000,35.9754,36.3042,35.787,36.1945,1914384.9100921,0
+VNT.US,D,20210831,000000,36.2345,36.2843,35.777,36.1548,1287248.6466467,0
+VNT.US,D,20210901,000000,36.1798,36.5086,36.0102,36.4887,1239014.1105475,0
+VNT.US,D,20210902,000000,36.5086,36.658,35.9704,36.5783,855144.58394781,0
+VNT.US,D,20210903,000000,36.4986,36.8863,36.4338,36.658,847611.19867087,0
+VNT.US,D,20210907,000000,36.6381,36.7277,36.4887,36.4887,687357.19013051,0
+VNT.US,D,20210908,000000,36.3092,36.369,35.9215,36.2095,981179.28355308,0
+VNT.US,D,20210909,000000,36.1896,36.4388,35.9505,36.0701,660768.59443876,0
+VNT.US,D,20210910,000000,36.2595,36.6083,35.8518,36.0801,1016698.97439,0
+VNT.US,D,20210913,000000,36.399,36.5683,36.0999,36.369,762837.53654007,0
+VNT.US,D,20210914,000000,36.5883,36.5883,35.8219,35.9315,1143119.9757177,0
+VNT.US,D,20210915,000000,35.9505,36.3391,35.6386,36.2893,673396.14554562,0
+VNT.US,D,20210916,000000,36.2495,36.2843,35.6436,35.7033,803769.46501469,0
+VNT.US,D,20210917,000000,35.5439,35.5936,34.8871,34.9568,1782337.9509532,0
+VNT.US,D,20210920,000000,34.4795,34.6279,33.6931,33.8525,1282648.1443165,0
+VNT.US,D,20210921,000000,33.982,34.018,33.0473,33.2446,1298531.6670834,0
+VNT.US,D,20210922,000000,33.4041,34.2452,33.4041,34.022,1151141.0042078,0
+VNT.US,D,20210923,000000,34.1406,34.3997,33.982,34.2602,1011696.1162399,0
+VNT.US,D,20210924,000000,34.1804,34.8222,33.8725,34.6976,846941.94347911,0
+VNT.US,D,20210927,000000,34.6678,35.0157,34.5682,34.6678,520279.18674884,0
+VNT.US,D,20210928,000000,34.4495,34.6279,34.2502,34.28,869486.91334959,0
+VNT.US,D,20210929,000000,34.32,34.5881,34.1207,34.2203,690466.66815038,0
+VNT.US,D,20210930,000000,34.33,34.3499,33.3941,33.424,891890.40648538,0
+VNT.US,D,20211001,000000,33.7528,34.0707,33.2646,33.8625,598721.51415701,0
+VNT.US,D,20211004,000000,33.8326,33.9423,33.107,33.5535,1263857.8265114,0
+VNT.US,D,20211005,000000,33.5236,33.8675,33.2845,33.6532,967730.9667088,0
+VNT.US,D,20211006,000000,33.3741,33.5635,32.7881,33.117,640239.41719233,0
+VNT.US,D,20211007,000000,33.3343,33.8326,33.3343,33.5138,463167.73808367,0
+VNT.US,D,20211008,000000,33.4938,33.8326,33.2057,33.6034,741573.88433057,0
+VNT.US,D,20211011,000000,33.3243,33.434,32.3646,32.4094,718107.81061297,0
+VNT.US,D,20211012,000000,32.4294,32.8479,32.2799,32.6187,1064222.1132914,0
+VNT.US,D,20211013,000000,32.8081,33.8924,32.7682,33.117,1219389.9830507,0
+VNT.US,D,20211014,000000,33.424,33.8326,33.424,33.8127,772614.4819501,0
+VNT.US,D,20211015,000000,34.002,34.2203,33.723,33.9323,791408.81327967,0
+VNT.US,D,20211018,000000,33.8226,34.1107,33.6432,33.7628,644786.74032434,0
+VNT.US,D,20211019,000000,33.8226,34.1904,33.8226,34.022,724451.18590876,0
+VNT.US,D,20211020,000000,34.1406,34.2203,33.9423,34.1804,477897.37258892,0
+VNT.US,D,20211021,000000,34.2004,34.4097,33.982,34.2602,544909.18253906,0
+VNT.US,D,20211022,000000,34.2004,34.3747,34.1007,34.1604,425013.16848578,0
+VNT.US,D,20211025,000000,34.32,34.4545,33.9622,34.022,724932.80883536,0
+VNT.US,D,20211026,000000,34.0807,34.4296,33.6332,33.6432,650027.39979443,0
+VNT.US,D,20211027,000000,33.5138,33.9223,33.127,33.1859,752785.66470945,0
+VNT.US,D,20211028,000000,33.3443,33.4788,33.0054,33.3641,868671.16451767,0
+VNT.US,D,20211029,000000,33.3443,33.8725,33.2256,33.6532,1170134.0049946,0
+VNT.US,D,20211101,000000,33.6731,34.1207,33.6432,33.9023,1255845.8284512,0
+VNT.US,D,20211102,000000,34.042,34.33,33.982,34.2203,726660.63108455,0
+VNT.US,D,20211103,000000,34.2103,34.4395,34.0519,34.2303,1426356.3985659,0
+VNT.US,D,20211104,000000,33.8226,33.992,32.4991,32.5788,1625394.0966521,0
+VNT.US,D,20211105,000000,32.9576,33.5038,32.7582,33.3741,1191714.7256307,0
+VNT.US,D,20211108,000000,33.6134,33.8725,32.8978,33.1659,972005.37018241,0
+VNT.US,D,20211109,000000,33.1759,33.7528,33.1759,33.5336,796421.70524072,0
+VNT.US,D,20211110,000000,33.3543,33.8425,33.2845,33.4041,1076491.4573466,0
+VNT.US,D,20211111,000000,33.3243,33.5216,32.7483,32.7881,1014659.1006197,0
+VNT.US,D,20211112,000000,32.9776,33.5336,32.8081,33.434,908314.75166362,0
+VNT.US,D,20211115,000000,33.5635,33.6382,33.0872,33.1459,939015.20309123,0
+VNT.US,D,20211116,000000,33.2446,33.8326,33.1859,33.3143,861453.8442863,0
+VNT.US,D,20211117,000000,33.1958,33.4538,33.112,33.3343,631322.36938251,0
+VNT.US,D,20211118,000000,33.4638,33.6234,32.9566,33.2944,819745.29884253,0
+VNT.US,D,20211119,000000,33.2745,34.042,33.1709,33.7728,2440280.0208414,0
+VNT.US,D,20211122,000000,33.8525,34.012,33.3243,33.3343,1142869.1304434,0
+VNT.US,D,20211123,000000,33.3243,33.3443,32.7682,33.2156,901494.77034671,0
+VNT.US,D,20211124,000000,33.0173,33.3243,32.8479,33.1369,778465.19712723,0
+VNT.US,D,20211126,000000,32.6287,32.7781,31.943,32.2998,954407.06912057,0
+VNT.US,D,20211129,000000,32.5788,32.7084,31.7636,31.8633,895305.91573987,0
+VNT.US,D,20211130,000000,31.614,31.7935,31.2314,31.345,1552083.0601744,0
+VNT.US,D,20211201,000000,31.7487,31.7487,30.2557,30.2557,1881143.8977268,0
+VNT.US,D,20211202,000000,30.3444,31.0918,30.2557,30.8926,1567145.8172039,0
+VNT.US,D,20211203,000000,31.1418,31.36,30.0963,30.5039,1743757.9477701,0
+VNT.US,D,20211206,000000,30.8526,31.9579,30.8029,31.5194,1457463.2193379,0
+VNT.US,D,20211207,000000,31.8583,32.1722,31.7287,31.7686,958099.51155785,0
+VNT.US,D,20211208,000000,31.7686,32.1622,31.5793,31.649,1121854.3167459,0
+VNT.US,D,20211209,000000,31.4098,31.649,31.0818,31.1018,799644.56532457,0
+VNT.US,D,20211210,000000,31.1118,31.4098,30.6333,30.6733,1013496.1819281,0
+VNT.US,D,20211213,000000,30.5636,30.8726,30.1161,30.3644,1197252.3859056,0
+VNT.US,D,20211214,000000,30.2457,30.6633,30.0963,30.2358,1527542.3653018,0
+VNT.US,D,20211215,000000,30.1959,30.6036,30.0664,30.4241,1358406.42729,0
+VNT.US,D,20211216,000000,30.6036,31.0021,30.1261,30.166,832550.44840358,0
+VNT.US,D,20211217,000000,30.0664,30.3444,29.7475,29.857,2453359.0934419,0
+VNT.US,D,20211220,000000,29.4783,29.6776,28.4239,28.8415,1183789.0183448,0
+VNT.US,D,20211221,000000,29.0308,29.9367,28.966,29.5779,2072445.5275543,0
+VNT.US,D,20211222,000000,29.8072,30.2058,29.568,30.0066,1807739.546807,0
+VNT.US,D,20211223,000000,30.1959,30.4739,29.9268,30.2258,1743261.274127,0
+VNT.US,D,20211227,000000,30.3354,30.7032,30.3056,30.5736,1119447.2054941,0
+VNT.US,D,20211228,000000,30.5338,30.9125,30.5338,30.7132,856105.82303883,0
+VNT.US,D,20211229,000000,30.8626,31.1715,30.7132,31.1418,1905238.0880111,0
+VNT.US,D,20211230,000000,31.0918,31.3201,30.743,30.753,851409.99950445,0
+VNT.US,D,20211231,000000,30.753,30.9623,30.5436,30.5936,867968.7977497,0
+VNT.US,D,20220103,000000,30.5936,30.7281,30.0814,30.3942,1317067.12609,0
+VNT.US,D,20220104,000000,30.7132,31.1318,30.5936,30.8526,2249579.416291,0
+VNT.US,D,20220105,000000,30.8178,31.1616,30.5139,30.5338,1581131.9463163,0
+VNT.US,D,20220106,000000,30.5936,30.9524,30.4739,30.7929,1080168.8490674,0
+VNT.US,D,20220107,000000,30.763,30.9424,29.9268,30.4441,2103229.259613,0
+VNT.US,D,20220110,000000,30.176,30.5039,29.5282,30.176,1815413.4054375,0
+VNT.US,D,20220111,000000,30.2856,30.4739,29.9268,30.464,2245711.3821617,0
+VNT.US,D,20220112,000000,30.6235,30.6285,29.8969,30.2757,2075923.2464368,0
+VNT.US,D,20220113,000000,30.3644,30.7132,30.2607,30.3544,1421374.6114189,0
+VNT.US,D,20220114,000000,30.0764,30.2358,29.3797,29.867,1343529.2957635,0
+VNT.US,D,20220118,000000,29.4882,29.8471,29.3199,29.6478,1398154.3660701,0
+VNT.US,D,20220119,000000,29.7972,30.0863,29.28,29.3,1182351.1732327,0
+VNT.US,D,20220120,000000,29.4385,29.6328,28.6521,28.6821,864133.87519663,0
+VNT.US,D,20220121,000000,28.6122,28.6721,28.1149,28.1449,1238996.0496877,0
+VNT.US,D,20220124,000000,27.7761,28.7119,27.5369,28.5425,2291118.3903293,0
+VNT.US,D,20220125,000000,28.085,28.2396,26.9698,27.4681,2093855.673404,0
+VNT.US,D,20220126,000000,27.5867,27.8757,26.7107,26.89,1427403.9284313,0
+VNT.US,D,20220127,000000,26.9898,27.3386,26.2931,27.0895,1832785.9457525,0
+VNT.US,D,20220128,000000,27.1592,27.528,26.592,27.4681,1825321.7937713,0
+VNT.US,D,20220131,000000,27.4681,28.0053,27.2489,27.9854,2126706.3705226,0
+VNT.US,D,20220201,000000,28.085,28.3143,27.6067,27.8757,1312820.8172871,0
+VNT.US,D,20220202,000000,27.8558,28.2744,27.7412,28.1946,1187674.1099528,0
+VNT.US,D,20220203,000000,27.9356,27.9854,26.8303,26.92,1630177.2143419,0
+VNT.US,D,20220204,000000,26.6807,27.0695,26.1935,26.8702,1280348.394842,0
+VNT.US,D,20220207,000000,26.9399,27.0296,26.4127,26.602,1324969.7556107,0
+VNT.US,D,20220208,000000,26.6907,27.3685,26.6907,27.2987,1647737.386922,0
+VNT.US,D,20220209,000000,27.5468,27.7164,27.3685,27.4681,750854.15609755,0
+VNT.US,D,20220210,000000,27.0296,27.9953,26.9399,27.7064,1782814.5569743,0
+VNT.US,D,20220211,000000,27.806,28.0053,27.1692,27.3984,1026092.628221,0
+VNT.US,D,20220214,000000,27.4183,27.6664,27.2189,27.3286,1129592.3917667,0
+VNT.US,D,20220215,000000,27.498,28.1149,27.4681,28.085,1240047.5930775,0
+VNT.US,D,20220216,000000,27.9056,28.1846,27.6167,28.0352,1281517.3338202,0
+VNT.US,D,20220217,000000,27.8757,28.0253,24.0876,24.6208,5165788.1760089,0
+VNT.US,D,20220218,000000,24.0626,25.3074,23.943,24.3716,4743047.6657079,0
+VNT.US,D,20220222,000000,24.6905,25.4369,24.4015,24.8191,6496965.8504672,0
+VNT.US,D,20220223,000000,24.8191,25.0732,23.6351,23.6351,2405536.9469737,0
+VNT.US,D,20220224,000000,22.9574,24.0128,22.8089,23.8933,3318765.2558697,0
+VNT.US,D,20220225,000000,23.7746,24.2869,23.1269,24.1026,3878337.8497616,0
+VNT.US,D,20220228,000000,23.8433,24.2022,23.2514,24.1923,2163855.5522613,0
+VNT.US,D,20220301,000000,24.0227,24.272,23.1369,23.3361,1977337.0401235,0
+VNT.US,D,20220302,000000,23.5504,24.2928,23.5205,24.0487,2596182.3655637,0
+VNT.US,D,20220303,000000,24.1583,24.4275,23.8195,24.1783,1956916.2280356,0
+VNT.US,D,20220304,000000,23.8195,23.969,23.371,23.8195,3374899.4113463,0
+VNT.US,D,20220307,000000,23.7398,23.9291,22.494,22.494,2324934.3400634,0
+VNT.US,D,20220308,000000,22.4541,22.5937,21.876,22.1352,3479769.7934707,0
+VNT.US,D,20220309,000000,22.8627,23.4208,22.6134,23.3211,2361104.2218513,0
+VNT.US,D,20220310,000000,22.9673,23.0719,22.4192,22.7929,1859499.9640814,0
+VNT.US,D,20220311,000000,23.062,23.2215,22.8427,22.9225,1883069.3860521,0
+VNT.US,D,20220314,000000,22.9225,23.2913,22.504,22.6434,1543511.175462,0
+VNT.US,D,20220315,000000,22.6634,22.8826,22.1949,22.4242,2289248.0879644,0
+VNT.US,D,20220316,000000,22.5837,23.5504,22.5837,23.5404,2176011.5142525,0
+VNT.US,D,20220317,000000,23.2514,23.9989,23.2116,23.8992,1579970.0310058,0
+VNT.US,D,20220318,000000,23.7995,24.4275,23.6799,24.3975,2117440.146091,0
+VNT.US,D,20220321,000000,24.3975,24.4872,23.6501,24.278,2135723.7564422,0
+VNT.US,D,20220322,000000,24.4672,24.8959,24.3128,24.4075,1503500.3508345,0
+VNT.US,D,20220323,000000,24.0587,24.5619,23.9191,24.0188,1367379.6644412,0
+VNT.US,D,20220324,000000,24.0786,24.218,23.8693,24.0886,1154479.2531178,0
+VNT.US,D,20220325,000000,24.258,24.6765,24.1783,24.5769,2405648.3222754,0
+VNT.US,D,20220328,000000,24.4275,24.6268,24.1383,24.4573,915984.59676977,0
+VNT.US,D,20220329,000000,24.8062,25.0851,24.6068,24.9557,1469351.2785762,0
+VNT.US,D,20220330,000000,24.8759,25.2746,24.6965,24.9954,1535092.8080574,0
+VNT.US,D,20220331,000000,24.836,25.6283,24.7364,25.3044,2576316.4232225,0
+VNT.US,D,20220401,000000,25.3642,25.6133,24.6795,24.9656,2015619.0391207,0
+VNT.US,D,20220404,000000,24.9357,25.3842,24.7065,25.3044,1387892.7875901,0
+VNT.US,D,20220405,000000,25.2646,25.3742,24.856,25.0054,1484169.210618,0
+VNT.US,D,20220406,000000,24.7065,24.8112,24.2082,24.4872,1372479.8505578,0
+VNT.US,D,20220407,000000,24.3377,24.856,24.1783,24.6965,1092477.3249854,0
+VNT.US,D,20220408,000000,24.5869,25.0851,24.4872,24.9157,1345916.3393935,0
+VNT.US,D,20220411,000000,24.9057,25.2944,24.7762,24.8859,1289682.8491882,0
+VNT.US,D,20220412,000000,25.0752,25.3344,24.4672,24.5669,934542.13016041,0
+VNT.US,D,20220413,000000,24.6566,24.9904,24.4473,24.9257,901160.64444138,0
+VNT.US,D,20220414,000000,24.7762,25.2546,24.7762,24.9357,1014887.8715097,0
+VNT.US,D,20220418,000000,24.8959,25.3831,24.8959,25.0851,1213078.7159499,0
+VNT.US,D,20220419,000000,25.0653,25.9821,25.0653,25.9124,1336242.7422364,0
+VNT.US,D,20220420,000000,26.2313,26.62,26.0918,26.5203,1320447.5170061,0
+VNT.US,D,20220421,000000,26.61,26.65,26.0271,26.321,1688786.7109851,0
+VNT.US,D,20220422,000000,26.0918,26.331,25.8626,25.8825,1703643.7748896,0
+VNT.US,D,20220425,000000,25.7729,26.3808,25.1251,26.3708,2045411.4306554,0
+VNT.US,D,20220426,000000,26.0221,26.0734,25.5336,25.5536,1522439.1690421,0
+VNT.US,D,20220427,000000,25.5038,25.723,24.9457,25.5736,1409268.8184825,0
+VNT.US,D,20220428,000000,25.8725,26.3111,25.2746,26.1415,5308179.9942588,0
+VNT.US,D,20220429,000000,25.9821,26.4406,25.4739,25.5336,1198271.8211002,0
+VNT.US,D,20220502,000000,25.2845,25.8426,25.0204,25.5336,1243982.8537402,0
+VNT.US,D,20220503,000000,25.4539,26.0518,25.4339,25.9024,1280102.5664732,0
+VNT.US,D,20220504,000000,25.8825,26.909,25.6932,26.8193,2247933.8712918,0
+VNT.US,D,20220505,000000,26.9987,27.806,26.7795,27.1282,1800705.8453164,0
+VNT.US,D,20220506,000000,27.2977,27.527,26.65,26.899,1358989.3917075,0
+VNT.US,D,20220509,000000,26.5702,26.8393,26.0271,26.58,1225866.8080324,0
+VNT.US,D,20220510,000000,26.6897,26.7296,25.5836,25.7928,1429544.1403114,0
+VNT.US,D,20220511,000000,25.6732,26.3509,25.5536,25.8426,1265276.6073826,0
+VNT.US,D,20220512,000000,25.6732,26.0321,25.2746,25.8326,1572320.2535216,0
+VNT.US,D,20220513,000000,25.9124,26.8492,25.9124,26.6797,1527779.1632407,0
+VNT.US,D,20220516,000000,26.7396,27.1782,26.4904,26.8093,976536.63921686,0
+VNT.US,D,20220517,000000,27.2579,27.9056,27.198,27.806,1118405.6959153,0
+VNT.US,D,20220518,000000,27.4771,27.9654,27.1732,27.208,1218148.8006335,0
+VNT.US,D,20220519,000000,26.9588,28.0253,26.9588,27.9256,1837763.7193753,0
+VNT.US,D,20220520,000000,28.085,28.2246,27.3077,28.0153,2733651.5961514,0
+VNT.US,D,20220523,000000,28.1846,28.3541,27.6167,27.9156,1448603.3642505,0
+VNT.US,D,20220524,000000,27.6464,27.7461,27.1582,27.507,901350.28346873,0
+VNT.US,D,20220525,000000,27.2977,27.4871,26.5303,26.61,1598694.1256585,0
+VNT.US,D,20220526,000000,27.3774,27.6564,27.0037,27.2179,3094093.1775152,0
+VNT.US,D,20220527,000000,27.3575,27.5668,27.198,27.4771,1509012.9265819,0
+VNT.US,D,20220531,000000,27.3326,27.4074,26.5453,26.7296,1853186.6902185,0
+VNT.US,D,20220601,000000,26.994,27.2334,26.5051,27.0239,1174210.8841704,0
+VNT.US,D,20220602,000000,27.0239,27.6125,26.9341,27.4628,966648.46552318,0
+VNT.US,D,20220603,000000,27.2134,27.2932,26.4553,26.6548,633261.05429533,0
+VNT.US,D,20220606,000000,26.8842,27.0638,26.7545,26.9242,1096578.4736762,0
+VNT.US,D,20220607,000000,26.5551,26.7645,25.8568,26.7645,1077622.2234993,0
+VNT.US,D,20220608,000000,26.7645,26.9441,26.136,26.4253,942811.30672066,0
+VNT.US,D,20220609,000000,26.2757,26.7895,25.9864,26.0064,968073.94345821,0
+VNT.US,D,20220610,000000,25.5176,25.757,24.8193,24.8292,907989.34678446,0
+VNT.US,D,20220613,000000,24.1709,24.2807,23.3329,23.4726,1284566.1330848,0
+VNT.US,D,20220614,000000,23.6622,23.712,22.8242,23.1335,1129256.202035,0
+VNT.US,D,20220615,000000,23.1933,23.7918,22.9788,23.4427,1523336.6945404,0
+VNT.US,D,20220616,000000,23.0037,23.1533,21.9463,22.1059,1360626.7085564,0
+VNT.US,D,20220617,000000,22.2855,23.1035,22.1159,22.8342,4743717.9025342,0
+VNT.US,D,20220621,000000,23.4427,23.6404,22.8342,23.4826,1332623.3849874,0
+VNT.US,D,20220622,000000,23.1135,23.9115,23.0237,23.4427,1277732.4600305,0
+VNT.US,D,20220623,000000,23.4327,23.4726,22.909,23.2331,906296.21581943,0
+VNT.US,D,20220624,000000,23.4526,23.6721,23.1135,23.313,2322569.6934699,0
+VNT.US,D,20220627,000000,23.5424,23.6322,23.1035,23.1434,983179.79929719,0
+VNT.US,D,20220628,000000,23.2731,23.5025,22.909,23.0337,1133021.3884794,0
+VNT.US,D,20220629,000000,23.1434,23.303,22.8242,23.0636,1001407.2713736,0
+VNT.US,D,20220630,000000,22.7643,23.1583,22.505,22.9339,1123524.2169207,0
+VNT.US,D,20220701,000000,22.9339,23.3629,22.6446,22.9539,1839301.5976734,0
+VNT.US,D,20220705,000000,22.6846,22.7594,21.8865,22.505,2175625.1726647,0
+VNT.US,D,20220706,000000,22.3553,22.475,21.7169,21.9663,1364888.1056744,0
+VNT.US,D,20220707,000000,22.0161,22.6646,21.8765,22.495,1167370.1939956,0
+VNT.US,D,20220708,000000,22.5548,22.5548,22.0561,22.2655,1051310.0260037,0
+VNT.US,D,20220711,000000,22.0959,22.2157,21.8665,21.9563,572434.64772571,0
+VNT.US,D,20220712,000000,21.7368,22.2356,21.7368,21.9064,630884.25529113,0
+VNT.US,D,20220713,000000,21.4974,21.9913,21.4576,21.8665,820161.06000523,0
+VNT.US,D,20220714,000000,21.6271,21.687,21.1084,21.4176,599263.10481102,0
+VNT.US,D,20220715,000000,21.8366,22.2855,21.6072,21.9962,907605.41004106,0
+VNT.US,D,20220718,000000,22.1059,22.4451,21.8965,21.9164,768664.41654487,0
+VNT.US,D,20220719,000000,22.2157,23.0735,22.1381,23.0137,583778.32445767,0
+VNT.US,D,20220720,000000,23.0337,23.6122,22.9888,23.5823,851071.47640943,0
+VNT.US,D,20220721,000000,23.5324,24.121,23.5225,24.0412,549066.63356004,0
+VNT.US,D,20220722,000000,24.0911,24.2807,23.8716,24.1509,566960.29118336,0
+VNT.US,D,20220725,000000,24.1509,24.52,24.0711,24.3505,775126.18220537,0
+VNT.US,D,20220726,000000,24.0611,24.3005,23.8605,24.2307,1028546.4866586,0
+VNT.US,D,20220727,000000,24.3105,24.969,24.2607,24.8692,744662.8566303,0
+VNT.US,D,20220728,000000,25.1186,25.5575,24.6198,25.5077,1071639.6269337,0
+VNT.US,D,20220729,000000,25.6073,25.9266,25.4279,25.7371,881611.9903115,0
+VNT.US,D,20220801,000000,25.4677,25.9665,25.3081,25.8368,724816.4345784,0
+VNT.US,D,20220802,000000,25.5874,25.9864,25.3829,25.7271,829765.49326512,0
+VNT.US,D,20220803,000000,25.9964,26.3555,25.747,26.2857,969934.48287271,0
+VNT.US,D,20220804,000000,26.136,26.136,24.5499,24.6896,1827672.2238869,0
+VNT.US,D,20220805,000000,24.3505,24.8442,24.2308,24.6597,646278.81552201,0
+VNT.US,D,20220808,000000,24.8892,25.3181,24.4701,24.4701,903007.19113248,0
+VNT.US,D,20220809,000000,24.2507,24.3305,23.4726,23.6222,740444.5646819,0
+VNT.US,D,20220810,000000,23.9414,24.4403,23.8417,24.4303,1037175.54015,0
+VNT.US,D,20220811,000000,24.52,24.959,24.0562,24.111,909038.90754254,0
+VNT.US,D,20220812,000000,24.3105,24.3105,23.697,24.1509,1461178.0374956,0
+VNT.US,D,20220815,000000,24.0013,24.121,23.8018,24.0013,871130.41697204,0
+VNT.US,D,20220816,000000,23.8218,24.2856,23.8218,24.1909,859447.91355791,0
+VNT.US,D,20220817,000000,23.9414,24.0911,23.722,23.7918,850530.15567461,0
+VNT.US,D,20220818,000000,23.8218,24.3605,23.7638,24.2707,769443.31693553,0
+VNT.US,D,20220819,000000,24.0711,24.1609,23.5524,23.5923,821203.60364267,0
+VNT.US,D,20220822,000000,23.1633,23.2033,22.7444,22.8142,870327.45788205,0
+VNT.US,D,20220823,000000,22.8242,23.0935,22.7344,22.8441,557396.95820149,0
+VNT.US,D,20220824,000000,22.914,23.2631,22.874,23.1335,430561.50024923,0
+VNT.US,D,20220825,000000,23.3429,23.7668,23.2232,23.6122,698131.32724323,0
+VNT.US,D,20220826,000000,23.6522,23.692,22.51,22.515,497363.4862638,0
+VNT.US,D,20220829,000000,22.3553,22.7594,22.1658,22.5648,726199.80978961,0
+VNT.US,D,20220830,000000,22.6646,22.7942,21.9962,22.0361,655420.11881989,0
+VNT.US,D,20220831,000000,22.0611,22.2408,21.7914,21.8913,982276.37552237,0
+VNT.US,D,20220901,000000,21.7215,22.121,21.4319,22.0311,912694.2517378,0
+VNT.US,D,20220902,000000,22.2808,22.2808,21.5517,21.5817,1069428.5087477,0
+VNT.US,D,20220906,000000,21.4918,21.5418,20.8776,20.9625,1275523.40777,0
+VNT.US,D,20220907,000000,20.9625,21.4069,20.8527,21.362,869232.33461372,0
+VNT.US,D,20220908,000000,21.1323,21.5018,20.9625,21.4419,798195.30550531,0
+VNT.US,D,20220909,000000,21.7615,21.9562,21.6616,21.7814,808917.34694212,0
+VNT.US,D,20220912,000000,21.9512,22.3008,21.8014,22.0511,1069097.0747063,0
+VNT.US,D,20220913,000000,21.5517,21.5517,20.7827,20.8427,789245.58507552,0
+VNT.US,D,20220914,000000,20.8327,21.0324,20.6729,20.8826,1239218.8638426,0
+VNT.US,D,20220915,000000,20.7927,20.9825,19.9389,20.0537,1968278.6304047,0
+VNT.US,D,20220916,000000,19.8839,19.8839,19.06,19.5044,3622722.2668525,0
+VNT.US,D,20220919,000000,19.3247,19.6742,19.1349,19.4545,1316227.7135645,0
+VNT.US,D,20220920,000000,19.1948,19.2348,18.6156,18.8752,1462701.5336485,0
+VNT.US,D,20220921,000000,18.9851,19.2348,18.6256,18.6256,1320618.4636299,0
+VNT.US,D,20220922,000000,18.4758,18.4957,17.7767,18.1961,2028739.8095266,0
+VNT.US,D,20220923,000000,17.9664,18.1862,17.8067,18.0863,1420159.8216122,0
+VNT.US,D,20220926,000000,17.9365,18.1462,17.0676,17.0776,2337399.0253561,0
+VNT.US,D,20220927,000000,17.2973,17.6469,17.0377,17.2074,1566223.1040618,0
+VNT.US,D,20220928,000000,17.2973,17.7168,17.2474,17.547,2596888.8496323,0
+VNT.US,D,20220929,000000,17.2374,17.2374,16.5283,17.1875,2233659.1690787,0
+VNT.US,D,20220930,000000,17.0177,17.2674,16.6382,16.6881,1725235.3442869,0
+VNT.US,D,20221003,000000,16.9378,17.6019,16.8779,17.4571,1983636.7431762,0
+VNT.US,D,20221004,000000,17.8166,18.1055,17.7467,17.9964,1977908.2412095,0
+VNT.US,D,20221005,000000,17.8067,18.3959,17.8067,18.1262,1757562.6797172,0
+VNT.US,D,20221006,000000,18.0264,18.296,17.4471,17.557,1641821.1061572,0
+VNT.US,D,20221007,000000,17.3173,17.4621,16.8179,16.9777,1379025.9532685,0
+VNT.US,D,20221010,000000,17.0377,17.1425,16.8279,17.0876,1012911.4948499,0
+VNT.US,D,20221011,000000,17.0576,17.3373,16.778,17.1076,1363274.3251548,0
+VNT.US,D,20221012,000000,17.2274,17.2274,16.9478,17.0876,1138848.4201011,0
+VNT.US,D,20221013,000000,16.788,17.537,16.5882,17.4072,1176945.3112616,0
+VNT.US,D,20221014,000000,17.4871,17.557,17.0476,17.0676,891349.29868322,0
+VNT.US,D,20221017,000000,17.3872,17.9814,17.3772,17.8166,1587579.0715407,0
+VNT.US,D,20221018,000000,18.296,18.5407,17.9065,18.3959,1415091.1837944,0
+VNT.US,D,20221019,000000,18.2261,18.4957,18.0863,18.1462,1288842.8507278,0
+VNT.US,D,20221020,000000,18.2061,18.326,17.6269,17.8566,1519913.4575908,0
+VNT.US,D,20221021,000000,17.8865,18.296,17.7767,18.2461,1044803.2598632,0
+VNT.US,D,20221024,000000,18.3659,18.5856,18.2461,18.4658,887355.06789396,0
+VNT.US,D,20221025,000000,18.4758,19.1549,18.4758,19.085,1038966.6162757,0
+VNT.US,D,20221026,000000,18.9751,19.2548,18.6855,18.6855,1138336.7500251,0
+VNT.US,D,20221027,000000,18.8653,19.1649,18.8253,19.035,1311555.5950228,0
+VNT.US,D,20221028,000000,19.0151,19.5743,18.9751,19.4545,829241.96377853,0
+VNT.US,D,20221031,000000,19.2647,19.4245,19.065,19.075,1327460.4237661,0
+VNT.US,D,20221101,000000,19.2148,19.6842,19.1049,19.5444,813379.19011007,0
+VNT.US,D,20221102,000000,19.4345,19.5444,18.8153,18.8353,1337834.0088693,0
+VNT.US,D,20221103,000000,18.266,18.266,16.6881,17.1875,2856595.9584612,0
+VNT.US,D,20221104,000000,17.3972,17.8366,17.2324,17.7367,1842905.4434173,0
+VNT.US,D,20221107,000000,17.9065,18.6206,17.7885,18.5357,1403875.495885,0
+VNT.US,D,20221108,000000,18.5457,19.095,18.0963,18.2561,1556045.775974,0
+VNT.US,D,20221109,000000,18.0164,18.8553,18.0164,18.3759,1921348.1709256,0
+VNT.US,D,20221110,000000,19.2647,20.0887,19.1649,19.9838,1389996.3199086,0
+VNT.US,D,20221111,000000,20.0038,20.7628,19.9838,20.553,1456735.7209028,0
+VNT.US,D,20221114,000000,20.3533,20.623,20.0537,20.1036,1343036.8224017,0
+VNT.US,D,20221115,000000,20.4732,20.603,19.9538,20.1636,1412674.018308,0
+VNT.US,D,20221116,000000,19.9838,20.0737,19.2148,19.4844,1747967.1134967,0
+VNT.US,D,20221117,000000,19.1049,19.3247,18.9601,19.3247,1315935.3306639,0
+VNT.US,D,20221118,000000,19.6642,19.6642,19.095,19.2947,881690.64985062,0
+VNT.US,D,20221121,000000,19.1449,19.6142,19.06,19.075,1864662.9367289,0
+VNT.US,D,20221122,000000,19.1948,19.3646,18.9801,19.2248,3127311.4837597,0
+VNT.US,D,20221123,000000,19.2448,19.4787,19.075,19.3746,1330118.9052766,0
+VNT.US,D,20221125,000000,19.3147,19.6542,19.2448,19.5544,365068.08810661,0
+VNT.US,D,20221128,000000,19.3247,19.3247,18.8103,19.0251,1091907.947509,0
+VNT.US,D,20221129,000000,18.9551,19.2098,18.9551,19.065,959425.45026747,0
+VNT.US,D,20221130,000000,19,19.65,18.765,19.63,1371286,0
+VNT.US,D,20221201,000000,19.45,19.76,19.22,19.35,1459025,0
+VNT.US,D,20221202,000000,19.01,19.745,18.98,19.58,1374537,0
+VNT.US,D,20221205,000000,19.47,19.47,19,19.16,1500945,0
+VNT.US,D,20221206,000000,19.18,19.21,18.67,19.01,2252731,0
+VNT.US,D,20221207,000000,18.97,19.12,18.645,18.91,1052473,0
+VNT.US,D,20221208,000000,19.01,19.1,18.82,19,1421543,0
+VNT.US,D,20221209,000000,18.98,19.37,18.91,19.08,1153842,0
+VNT.US,D,20221212,000000,18.6,19.22,18.57,19.13,1652423,0
+VNT.US,D,20221213,000000,19.86,20.17,19.345,19.53,3356492,0
+VNT.US,D,20221214,000000,19.51,19.92,19.47,19.79,2182101,0
+VNT.US,D,20221215,000000,19.46,19.5125,18.745,18.91,1609004,0
+VNT.US,D,20221216,000000,18.63,18.79,18.36,18.64,2932756,0
+VNT.US,D,20221219,000000,18.73,18.8,18.21,18.47,1995840,0
+VNT.US,D,20221220,000000,18.44,18.89,18.44,18.47,1611900,0
+VNT.US,D,20221221,000000,18.64,19.07,18.56,19.07,1271237,0
+VNT.US,D,20221222,000000,18.88,19,18.13,18.53,1579128,0
+VNT.US,D,20221223,000000,18.42,18.88,18.42,18.88,913278,0
+VNT.US,D,20221227,000000,18.86,19,18.695,18.86,965731,0
+VNT.US,D,20221228,000000,18.86,18.94,18.45,18.49,1052819,0
+VNT.US,D,20221229,000000,18.64,19.425,18.64,19.27,1672451,0
+VNT.US,D,20221230,000000,19.06,19.365,18.95,19.33,1732778,0
+VNT.US,D,20230103,000000,19.44,19.85,19.34,19.63,1503583,0
+VNT.US,D,20230104,000000,19.91,20.485,19.8501,20.37,1526796,0
+VNT.US,D,20230105,000000,20.28,20.31,19.785,19.96,1606718,0
+VNT.US,D,20230106,000000,20.34,20.93,20.26,20.87,1408298,0
+VNT.US,D,20230109,000000,21,21.52,20.83,21.29,1210196,0
+VNT.US,D,20230110,000000,21.21,21.665,21.125,21.57,916829,0
+VNT.US,D,20230111,000000,21.73,21.74,21.47,21.6,619730,0
+VNT.US,D,20230112,000000,21.68,21.89,21.5,21.87,921005,0
+VNT.US,D,20230113,000000,21.63,21.93,21.565,21.86,1768722,0
+VNT.US,D,20230117,000000,21.8,21.89,21.43,21.52,758106,0
+VNT.US,D,20230118,000000,21.63,21.825,21.445,21.56,883752,0
+VNT.US,D,20230119,000000,21.3,21.34,21.025,21.13,614439,0
+VNT.US,D,20230120,000000,21.24,21.68,20.98,21.63,449360,0
+VNT.US,D,20230123,000000,21.82,22.17,21.76,22.07,592214,0
+VNT.US,D,20230124,000000,21.74,22.13,21.74,21.81,498737,0
+VNT.US,D,20230125,000000,21.53,21.87,21.44,21.79,560529,0
+VNT.US,D,20230126,000000,22,22.1,21.595,22,648364,0
+VNT.US,D,20230127,000000,21.85,22.4,21.84,22.35,869764,0
+VNT.US,D,20230130,000000,22.05,22.54,22.05,22.49,983518,0
+VNT.US,D,20230131,000000,22.6,23.03,22.38,23.03,1177000,0
+VNT.US,D,20230201,000000,22.93,23.72,22.68,23.57,1366259,0
+VNT.US,D,20230202,000000,23.84,24.385,23.8,24.14,931443,0
+VNT.US,D,20230203,000000,23.8,24.22,23.68,23.86,648308,0
+VNT.US,D,20230206,000000,23.55,23.64,23.33,23.49,569750,0
+VNT.US,D,20230207,000000,23.36,23.69,23.16,23.65,452147,0
+VNT.US,D,20230208,000000,23.38,23.53,23.2301,23.42,492012,0
+VNT.US,D,20230209,000000,23.65,23.7,22.99,23.11,854514,0
+VNT.US,D,20230210,000000,22.81,23.15,22.81,23.14,540417,0
+VNT.US,D,20230213,000000,23.14,23.46,22.91,23.42,671899,0
+VNT.US,D,20230214,000000,23.28,23.695,23.09,23.48,724850,0
+VNT.US,D,20230215,000000,23.21,23.84,23.13,23.79,1107254,0
+VNT.US,D,20230216,000000,24.5,26.38,24.25,26.08,2082275,0
+VNT.US,D,20230217,000000,25.85,26.17,25.54,26.12,1105348,0
+VNT.US,D,20230221,000000,25.82,26.09,25.32,25.52,1033120,0
+VNT.US,D,20230222,000000,25.54,25.84,25.43,25.68,1237960,0
+VNT.US,D,20230223,000000,25.8,25.91,25.35,25.86,1083902,0
+VNT.US,D,20230224,000000,25.54,26.0054,25.06,25.91,882568,0
+VNT.US,D,20230227,000000,26.26,26.3205,25.745,25.98,1050822,0
+VNT.US,D,20230228,000000,25.94,26.48,25.94,26.17,1885000,0
+VNT.US,D,20230301,000000,26.09,26.76,25.96,26.72,830031,0
+VNT.US,D,20230302,000000,26.53,26.92,26.515,26.9,823366,0
+VNT.US,D,20230303,000000,26.98,27.56,26.82,27.51,1290236,0
+VNT.US,D,20230306,000000,27.5,27.7,27.145,27.2,1392220,0
+VNT.US,D,20230307,000000,27.13,27.415,26.65,26.75,1316140,0
+VNT.US,D,20230308,000000,26.9,27.095,26.71,27.02,1089772,0
+VNT.US,D,20230309,000000,27.03,27.26,26.54,26.6,879339,0
+VNT.US,D,20230310,000000,26.58,26.58,25.48,25.65,881288,0
+VNT.US,D,20230313,000000,25.31,25.47,24.65,24.8,1484341,0
+VNT.US,D,20230314,000000,25.44,26.17,25.2,25.81,1356621,0
+VNT.US,D,20230315,000000,25.2,25.505,24.785,25.38,1333113,0
+VNT.US,D,20230316,000000,25.09,25.92,25.09,25.74,787058,0
+VNT.US,D,20230317,000000,25.8,25.94,25.12,25.24,1820035,0
+VNT.US,D,20230320,000000,25.42,26.07,25.405,25.68,1134879,0
+VNT.US,D,20230321,000000,26.15,26.39,25.66,25.96,1701545,0
+VNT.US,D,20230322,000000,25.9,26.03,25.33,25.35,1251612,0
+VNT.US,D,20230323,000000,25.46,26.14,25.25,25.52,1091252,0
+VNT.US,D,20230324,000000,25.36,25.63,25.055,25.54,848844,0
+VNT.US,D,20230327,000000,25.9,26.3,25.51,25.88,1699003,0
+VNT.US,D,20230328,000000,25.88,26.13,25.75,25.87,935160,0
+VNT.US,D,20230329,000000,26.2,26.51,26.07,26.27,925274,0
+VNT.US,D,20230330,000000,26.35,26.89,26.32,26.81,1025075,0
+VNT.US,D,20230331,000000,26.91,27.39,26.87,27.34,883038,0
+VNT.US,D,20230403,000000,27.28,27.45,26.82,27.22,761825,0
+VNT.US,D,20230404,000000,27.3,27.41,26.295,26.42,720996,0
+VNT.US,D,20230405,000000,26.23,26.285,25.52,25.83,1578755,0
+VNT.US,D,20230406,000000,25.9,25.99,25.49,25.68,946343,0
+VNT.US,D,20230410,000000,25.52,26.22,25.475,26.21,1119518,0
+VNT.US,D,20230411,000000,26.38,26.58,26.14,26.29,812724,0
+VNT.US,D,20230412,000000,26.48,26.696,26.295,26.61,1052788,0
+VNT.US,D,20230413,000000,26.81,27.03,26.455,26.86,778412,0
+VNT.US,D,20230414,000000,27.05,27.435,26.905,26.96,758679,0
+VNT.US,D,20230417,000000,26.84,27.11,26.76,27.06,508260,0
+VNT.US,D,20230418,000000,27.15,27.44,27.07,27.27,675642,0
+VNT.US,D,20230419,000000,26.99,27.35,26.87,27.17,1129744,0
+VNT.US,D,20230420,000000,26.89,27.42,26.87,27.26,619927,0
+VNT.US,D,20230421,000000,27.21,27.425,27.08,27.41,628869,0
+VNT.US,D,20230424,000000,27.41,27.81,27.28,27.46,1093736,0
+VNT.US,D,20230425,000000,27.14,27.29,26.38,26.63,2374631,0
+VNT.US,D,20230426,000000,26.47,26.82,26.23,26.41,585700,0
+VNT.US,D,20230427,000000,26.6,26.94,26.28,26.94,695693,0
+VNT.US,D,20230428,000000,27,27.24,26.8,27.13,500578,0
+VNT.US,D,20230501,000000,27.1,27.585,27.015,27.38,808656,0
+VNT.US,D,20230502,000000,27.14,27.455,26.69,27.12,853465,0
+VNT.US,D,20230503,000000,27.13,27.46,26.65,26.69,1022170,0
+VNT.US,D,20230504,000000,27.22,28,26.79,27.41,1317207,0
+VNT.US,D,20230505,000000,27.85,27.96,27.522,27.79,822717,0
+VNT.US,D,20230508,000000,27.89,28,27.1,27.52,1032100,0
+VNT.US,D,20230509,000000,27.32,27.8192,27.21,27.71,930551,0
+VNT.US,D,20230510,000000,28,28.19,27.51,27.68,1042139,0
+VNT.US,D,20230511,000000,27.58,28.08,27.56,27.96,790939,0
+VNT.US,D,20230512,000000,28.03,28.24,27.645,27.86,716794,0
+VNT.US,D,20230515,000000,27.94,28.51,27.94,28.44,997531,0
+VNT.US,D,20230516,000000,28.33,28.66,28.27,28.48,692629,0
+VNT.US,D,20230517,000000,28.63,29.228,28.55,29.07,755173,0
+VNT.US,D,20230518,000000,29.12,29.55,28.87,29.28,1217925,0
+VNT.US,D,20230519,000000,29.72,29.73,29.14,29.29,931024,0
+VNT.US,D,20230522,000000,29.22,29.515,29.11,29.22,928139,0
+VNT.US,D,20230523,000000,29.12,29.295,28.91,29.06,941298,0
+VNT.US,D,20230524,000000,28.8,28.93,28.57,28.78,816688,0
+VNT.US,D,20230525,000000,28.94,29.285,28.71,29.2,1019144,0
+VNT.US,D,20230526,000000,29.31,30.065,29.26,30.03,1201144,0
+VNT.US,D,20230530,000000,30.16,30.38,29.8,30.05,873360,0
+VNT.US,D,20230531,000000,29.75,29.9475,29.095,29.64,2138355,0
+VNT.US,D,20230601,000000,29.51,29.865,29.25,29.68,805367,0
+VNT.US,D,20230602,000000,29.89,30.19,29.875,30.18,1045267,0
+VNT.US,D,20230605,000000,29.93,30.11,29.58,30.01,899610,0
+VNT.US,D,20230606,000000,29.88,30.66,29.78,30.65,867030,0
+VNT.US,D,20230607,000000,30.76,31.08,30.22,31.01,816360,0
+VNT.US,D,20230608,000000,31.03,31.15,30.74,30.95,768957,0
+VNT.US,D,20230609,000000,30.91,31.02,30.41,30.76,700082,0
+VNT.US,D,20230612,000000,31.16,31.49,30.85,31.45,1192261,0
+VNT.US,D,20230613,000000,31.56,31.895,31.53,31.77,1088531,0
+VNT.US,D,20230614,000000,31.77,31.96,31.2,31.41,986063,0
+VNT.US,D,20230615,000000,31.27,31.88,31.27,31.78,649191,0
+VNT.US,D,20230616,000000,31.82,31.86,31.41,31.53,2339897,0
+VNT.US,D,20230620,000000,31.38,31.53,31.13,31.37,1039707,0
+VNT.US,D,20230621,000000,31.26,31.49,30.94,31.27,922065,0
+VNT.US,D,20230622,000000,31.2,31.395,30.91,31.11,848130,0
+VNT.US,D,20230623,000000,30.74,30.91,30.45,30.62,2513482,0
+VNT.US,D,20230626,000000,30.77,31.335,30.64,30.66,820066,0
+VNT.US,D,20230627,000000,30.75,31.33,30.675,31.26,868174,0
+VNT.US,D,20230628,000000,31.31,31.57,31.1,31.37,738960,0
+VNT.US,D,20230629,000000,31.44,31.97,31.31,31.92,739355,0
+VNT.US,D,20230630,000000,32.08,32.52,31.995,32.21,942916,0
+VNT.US,D,20230703,000000,31.97,32.04,31.79,31.86,455095,0
+VNT.US,D,20230705,000000,31.56,31.585,31.2624,31.28,723557,0
+VNT.US,D,20230706,000000,31.15,31.26,30.72,31.24,1256224,0
+VNT.US,D,20230707,000000,31.36,32.13,31.36,31.87,1354002,0
+VNT.US,D,20230710,000000,31.75,32.38,31.59,32.31,776647,0
+VNT.US,D,20230711,000000,32.5,32.57,32.1,32.44,690758,0
+VNT.US,D,20230712,000000,32.68,32.91,32.56,32.81,795190,0
+VNT.US,D,20230713,000000,32.83,33.075,32.61,32.76,680331,0
+VNT.US,D,20230714,000000,32.67,32.67,32.22,32.41,354862,0
+VNT.US,D,20230717,000000,32.23,32.66,32.1,32.56,433115,0
+VNT.US,D,20230718,000000,32.46,32.85,32.44,32.67,704807,0
+VNT.US,D,20230719,000000,32.66,32.76,32.26,32.49,641780,0
+VNT.US,D,20230720,000000,32.64,32.74,31.82,31.89,896187,0
+VNT.US,D,20230721,000000,32.06,32.08,31.76,31.81,708885,0
+VNT.US,D,20230724,000000,31.84,32.13,31.73,31.79,435218,0
+VNT.US,D,20230725,000000,31.78,31.99,31.64,31.66,465609,0
+VNT.US,D,20230726,000000,31.51,31.73,31.02,31.05,1161468,0
+VNT.US,D,20230727,000000,31.29,31.5,30.75,31.05,1049050,0
+VNT.US,D,20230728,000000,31.18,31.47,30.58,30.76,1042384,0
+VNT.US,D,20230731,000000,30.76,30.95,30.63,30.93,1012806,0
+VNT.US,D,20230801,000000,30.66,31.13,30.54,30.99,702084,0
+VNT.US,D,20230802,000000,30.64,30.64,30.295,30.36,1179445,0
+VNT.US,D,20230803,000000,30,30.15,28.89,29.77,1854467,0
+VNT.US,D,20230804,000000,29.71,30.01,29.23,29.68,1142394,0
+VNT.US,D,20230807,000000,29.9,30.185,29.8258,30.02,937528,0
+VNT.US,D,20230808,000000,29.88,30.36,29.6,30.26,747585,0
+VNT.US,D,20230809,000000,30.26,30.26,29.61,29.61,811346,0
+VNT.US,D,20230810,000000,29.69,29.7786,29.34,29.43,660940,0
+VNT.US,D,20230811,000000,29.46,29.46,29.14,29.21,542545,0
+VNT.US,D,20230814,000000,29.21,29.34,29.12,29.24,513609,0
+VNT.US,D,20230815,000000,29.06,29.34,28.94,29.32,713490,0
+VNT.US,D,20230816,000000,29.28,29.72,29.165,29.47,980008,0
+VNT.US,D,20230817,000000,29.5,29.63,29.35,29.42,1038145,0
+VNT.US,D,20230818,000000,29.17,29.38,28.85,29.09,1174383,0
+VNT.US,D,20230821,000000,29.09,29.535,29.05,29.5,949893,0
+VNT.US,D,20230822,000000,29.68,30.2,29.65,30.07,1215845,0
+VNT.US,D,20230823,000000,30.16,30.475,30.09,30.29,666692,0
+VNT.US,D,20230824,000000,30.19,30.435,30.13,30.21,579436,0
+VNT.US,D,20230825,000000,30.41,30.73,30.14,30.64,671657,0
+VNT.US,D,20230828,000000,30.67,31.235,30.67,30.97,598669,0
+VNT.US,D,20230829,000000,30.9,31.27,30.8,31.26,637731,0
+VNT.US,D,20230830,000000,31.25,31.74,31.22,31.47,532778,0
+VNT.US,D,20230831,000000,31.49,31.82,31.33,31.41,1061349,0
+VNT.US,D,20230901,000000,31.52,31.84,31.335,31.83,957952,0
+VNT.US,D,20230905,000000,31.67,31.67,30.56,30.71,1043598,0
+VNT.US,D,20230906,000000,30.58,31.09,30.5566,30.85,837629,0
+VNT.US,D,20230907,000000,30.5,30.66,30.19,30.33,1426167,0
+VNT.US,D,20230908,000000,30.35,30.44,30.02,30.12,460035,0
+VNT.US,D,20230911,000000,30.34,30.47,30.16,30.22,565853,0
+VNT.US,D,20230912,000000,30.03,30.285,29.815,29.84,474409,0
+VNT.US,D,20230913,000000,29.79,29.93,29.49,29.76,720282,0
+VNT.US,D,20230914,000000,29.94,30.21,29.91,30.16,572195,0
+VNT.US,D,20230915,000000,30.06,30.27,29.9,30.2,1588579,0
+VNT.US,D,20230918,000000,30.24,31.565,30.24,31.47,976606,0
+VNT.US,D,20230919,000000,31.34,31.65,30.66,30.94,702384,0
+VNT.US,D,20230920,000000,31.25,31.74,30.94,30.95,846897,0
+VNT.US,D,20230921,000000,30.79,30.79,30.25,30.34,498508,0
+VNT.US,D,20230922,000000,30.42,30.61,30.2734,30.34,418292,0
+VNT.US,D,20230925,000000,30.13,30.73,30.13,30.63,479853,0
+VNT.US,D,20230926,000000,30.47,30.6,29.82,29.85,560019,0
+VNT.US,D,20230927,000000,30.55,30.98,30.32,30.94,870513,0
+VNT.US,D,20230928,000000,30.94,31.46,30.765,31.06,881717,0
+VNT.US,D,20230929,000000,31.2,31.41,30.83,30.92,812523,0
+VNT.US,D,20231002,000000,30.73,31.0175,30.36,30.52,993966,0
+VNT.US,D,20231003,000000,30.59,30.86,30.35,30.72,877800,0
+VNT.US,D,20231004,000000,30.83,31.225,30.62,30.97,715339,0
+VNT.US,D,20231005,000000,31.12,31.16,30.68,30.9,573938,0
+VNT.US,D,20231006,000000,30.7,31.295,30.7,30.82,1089423,0
+VNT.US,D,20231009,000000,30.7,31.13,30.39,30.96,576821,0
+VNT.US,D,20231010,000000,30.98,31.77,30.98,31.44,671412,0
+VNT.US,D,20231011,000000,31.51,32.03,31.51,31.58,734827,0
+VNT.US,D,20231012,000000,31.53,31.675,30.95,31.21,607664,0
+VNT.US,D,20231013,000000,31.23,31.48,30.725,30.91,614579,0
+VNT.US,D,20231016,000000,31.16,31.36,30.8,31.2,649770,0
+VNT.US,D,20231017,000000,31.13,31.79,30.98,31.68,952606,0
+VNT.US,D,20231018,000000,31.62,31.66,30.08,30.38,786581,0
+VNT.US,D,20231019,000000,30.3,30.74,30.1,30.32,712739,0
+VNT.US,D,20231020,000000,30.24,30.33,29.76,30.02,611398,0
+VNT.US,D,20231023,000000,29.9,30.23,29.8,29.81,650930,0
+VNT.US,D,20231024,000000,30.03,30.13,29.35,29.7,1191986,0
+VNT.US,D,20231025,000000,29.68,29.74,28.845,29.03,942809,0
+VNT.US,D,20231026,000000,29.14,29.57,29.05,29.25,695495,0
+VNT.US,D,20231027,000000,29.5,29.535,29.02,29.14,485256,0
+VNT.US,D,20231030,000000,29.34,29.56,28.97,29.3,638818,0
+VNT.US,D,20231031,000000,29.24,29.66,29.16,29.56,562847,0
+VNT.US,D,20231101,000000,29.46,29.68,29.26,29.66,931561,0
+VNT.US,D,20231102,000000,30.48,31.47,29.99,31.46,1118046,0
+VNT.US,D,20231103,000000,31.52,32.87,31.52,32.33,925439,0
+VNT.US,D,20231106,000000,32.32,32.71,32.11,32.56,1062926,0
+VNT.US,D,20231107,000000,32.37,32.49,32.09,32.34,635744,0
+VNT.US,D,20231108,000000,32.47,32.61,32.18,32.47,853809,0
+VNT.US,D,20231109,000000,32.62,32.6725,31.72,31.87,644307,0
+VNT.US,D,20231110,000000,32.12,32.35,31.91,32.3,476509,0
+VNT.US,D,20231113,000000,32.41,32.79,32.2753,32.67,625933,0
+VNT.US,D,20231114,000000,33.27,33.715,33.23,33.52,579734,0
+VNT.US,D,20231115,000000,33.52,34.23,33.43,33.75,991486,0
+VNT.US,D,20231116,000000,33.77,33.97,33.485,33.76,654131,0
+VNT.US,D,20231117,000000,33.76,33.98,33.695,33.95,537033,0
+VNT.US,D,20231120,000000,33.95,33.95,33.66,33.7,538529,0
+VNT.US,D,20231121,000000,33.59,33.6,33.25,33.39,675738,0
+VNT.US,D,20231122,000000,33.54,33.67,33.24,33.43,370829,0
+VNT.US,D,20231124,000000,33.34,33.53,33.3074,33.36,625847,0
+VNT.US,D,20231127,000000,33.44,33.98,33.31,33.94,932081,0
+VNT.US,D,20231128,000000,33.85,33.8875,33.41,33.46,696541,0
+VNT.US,D,20231129,000000,33.65,33.87,33.32,33.48,751771,0
+VNT.US,D,20231130,000000,33.63,33.83,33.27,33.73,927480,0
+VNT.US,D,20231201,000000,33.74,34.34,33.46,34.34,759200,0
+VNT.US,D,20231204,000000,34.21,34.8,33.9,34.34,911824,0
+VNT.US,D,20231205,000000,34.21,34.3,33.83,33.9,757282,0
+VNT.US,D,20231206,000000,34.01,34.25,33.66,33.71,854921,0
+VNT.US,D,20231207,000000,33.73,34.04,33.54,34.03,568712,0
+VNT.US,D,20231208,000000,33.91,34.5,33.88,34.24,496047,0
+VNT.US,D,20231211,000000,34.31,34.63,34.2195,34.47,863192,0
+VNT.US,D,20231212,000000,34.57,34.6699,34.25,34.26,670413,0
+VNT.US,D,20231213,000000,34.22,34.48,33.69,34.24,1288045,0
+VNT.US,D,20231214,000000,34.62,35.33,34.52,35.19,905122,0
+VNT.US,D,20231215,000000,35.13,35.385,34.74,34.92,2803376,0
+VNT.US,D,20231218,000000,35.05,35.05,34.52,34.74,714692,0
+VNT.US,D,20231219,000000,34.89,35.22,34.85,35.05,1211724,0
+VNT.US,D,20231220,000000,34.88,35.09,34.23,34.27,897062,0
+VNT.US,D,20231221,000000,34.58,34.73,34.19,34.45,699295,0
+VNT.US,D,20231222,000000,34.57,34.8,34.24,34.41,418677,0
+VNT.US,D,20231226,000000,34.46,34.79,34.36,34.69,480746,0
+VNT.US,D,20231227,000000,34.69,35.06,34.575,35.01,554777,0
+VNT.US,D,20231228,000000,34.84,34.93,34.68,34.83,349486,0
+VNT.US,D,20231229,000000,34.7,34.87,34.52,34.55,498001,0
+VNT.US,D,20240102,000000,34.28,34.4099,33.8,34.04,622732,0
+VNT.US,D,20240103,000000,33.62,34.02,33.21,33.46,788246,0
+VNT.US,D,20240104,000000,33.46,33.565,33.315,33.43,873096,0
+VNT.US,D,20240105,000000,33.37,33.745,33.37,33.67,758246,0
+VNT.US,D,20240108,000000,33.74,33.89,33.53,33.77,907656,0
+VNT.US,D,20240109,000000,33.46,33.78,33.3,33.5,767497,0
+VNT.US,D,20240110,000000,33.44,33.845,33.4,33.56,954228,0
+VNT.US,D,20240111,000000,34.2,35.14,34.062,35.09,1323497,0
+VNT.US,D,20240112,000000,35.34,35.42,34.72,34.72,692960,0
+VNT.US,D,20240116,000000,34.39,34.48,33.96,34.11,488996,0
+VNT.US,D,20240117,000000,33.89,34.2,33.72,33.92,597480,0
+VNT.US,D,20240118,000000,34.14,34.91,34.14,34.8,817579,0
+VNT.US,D,20240119,000000,34.84,35.34,34.47,35.32,685351,0
+VNT.US,D,20240122,000000,35.58,35.84,35.48,35.77,430260,0
+VNT.US,D,20240123,000000,35.72,35.72,35.11,35.22,497067,0
+VNT.US,D,20240124,000000,35.5,35.5,34.475,34.56,474781,0
+VNT.US,D,20240125,000000,34.91,35.055,34.555,34.66,535441,0
+VNT.US,D,20240126,000000,34.69,34.88,34.34,34.53,394093,0
+VNT.US,D,20240129,000000,34.49,35.07,34.37,35.07,462758,0
+VNT.US,D,20240130,000000,35.01,35.23,34.93,35.05,410672,0
+VNT.US,D,20240131,000000,34.96,35.19,34.535,34.59,516575,0
+VNT.US,D,20240201,000000,34.8,35.73,34.7127,35.7,562634,0
+VNT.US,D,20240202,000000,35.43,36.11,35.23,36.03,490387,0
+VNT.US,D,20240205,000000,35.67,36.24,35.41,36.1,587409,0
+VNT.US,D,20240206,000000,36.26,36.5,36.17,36.29,612265,0
+VNT.US,D,20240207,000000,36.39,36.57,36.13,36.14,473627,0
+VNT.US,D,20240208,000000,36.27,36.52,35.9,36.48,580965,0
+VNT.US,D,20240209,000000,36.4,36.72,36.3,36.7,395136,0
+VNT.US,D,20240212,000000,36.61,36.87,36.6,36.77,450539,0
+VNT.US,D,20240213,000000,36.03,36.28,35.39,35.69,689186,0
+VNT.US,D,20240214,000000,36.06,36.45,35.8,36.43,1328298,0
+VNT.US,D,20240215,000000,36.68,38.68,36.55,38.63,1584054,0
+VNT.US,D,20240216,000000,39.14,41.56,38.745,41.1,2802367,0
+VNT.US,D,20240220,000000,40.59,41.47,40.1,41.09,1722465,0
+VNT.US,D,20240221,000000,41.24,41.71,40.9,41.66,959497,0
+VNT.US,D,20240222,000000,42.28,42.7,42.16,42.61,1313946,0
+VNT.US,D,20240223,000000,43.14,43.18,42.13,42.62,854678,0
+VNT.US,D,20240226,000000,42.69,42.83,42.42,42.46,956776,0
+VNT.US,D,20240227,000000,43.11,43.11,42.43,42.71,550229,0
+VNT.US,D,20240228,000000,42.37,43,42.29,42.84,533699,0
+VNT.US,D,20240229,000000,43.08,43.08,42.42,43,1666118,0
+VNT.US,D,20240301,000000,43,43.34,42.89,43.12,507775,0
+VNT.US,D,20240304,000000,43.21,44.05,43.03,43.56,628572,0
+VNT.US,D,20240305,000000,43.34,44.16,43.1,43.51,967030,0
+VNT.US,D,20240306,000000,43.7,44.085,42.97,43.11,585799,0
+VNT.US,D,20240307,000000,43.32,43.76,43.2776,43.59,544627,0
+VNT.US,D,20240308,000000,43.62,43.99,43.175,43.41,506589,0
+VNT.US,D,20240311,000000,43.21,43.29,42.53,42.56,695379,0
+VNT.US,D,20240312,000000,42.73,43.08,42.57,42.82,529028,0
+VNT.US,D,20240313,000000,42.98,43.33,42.693,42.94,550322,0
+VNT.US,D,20240314,000000,42.89,42.98,42.51,42.72,780611,0
+VNT.US,D,20240315,000000,42.48,43.5485,42.3,43.19,2101970,0
+VNT.US,D,20240318,000000,43.46,43.9,43.07,43.21,800894,0
+VNT.US,D,20240319,000000,43.04,44.09,42.815,44.07,661754,0
+VNT.US,D,20240320,000000,44.1,44.53,43.31,44.52,699016,0
+VNT.US,D,20240321,000000,44.8,45.1,44.43,45,612171,0
+VNT.US,D,20240322,000000,45.08,45.26,44.54,44.76,941037,0
+VNT.US,D,20240325,000000,44.73,44.84,44.36,44.47,666638,0
+VNT.US,D,20240326,000000,44.52,44.73,44.2,44.21,503706,0
+VNT.US,D,20240327,000000,44.44,44.91,44.26,44.74,701068,0
+VNT.US,D,20240328,000000,44.69,45.4,44.6676,45.36,833322,0
+VNT.US,D,20240401,000000,45.5,45.62,44.9,45.26,1202122,0
+VNT.US,D,20240402,000000,44.66,45.11,44.25,44.98,859518,0
+VNT.US,D,20240403,000000,44.99,45.34,43.66,43.86,1194459,0
+VNT.US,D,20240404,000000,44.25,44.25,42.49,42.78,1541652,0
+VNT.US,D,20240405,000000,42.83,43.42,42.83,43.09,601769,0
+VNT.US,D,20240408,000000,43.1,43.41,42.78,43.32,551291,0
+VNT.US,D,20240409,000000,43.29,43.29,42.08,42.76,685903,0
+VNT.US,D,20240410,000000,41.8,42.53,41.71,41.99,665329,0
+VNT.US,D,20240411,000000,41.98,42.28,41.8,42.06,622584,0
+VNT.US,D,20240412,000000,41.69,41.9075,41.22,41.57,603111,0
+VNT.US,D,20240415,000000,41.95,42.04,41.03,41.08,460105,0
+VNT.US,D,20240416,000000,41.08,41.08,40.55,40.61,623157,0
+VNT.US,D,20240417,000000,40.94,41.05,40.28,40.39,597851,0
+VNT.US,D,20240418,000000,40.64,40.64,39.975,40.33,601191,0
+VNT.US,D,20240419,000000,40.35,40.71,39.79,39.96,617810,0
+VNT.US,D,20240422,000000,40.2,40.6053,39.95,40.18,388707,0
+VNT.US,D,20240423,000000,40.4,40.97,40.202,40.76,554469,0
+VNT.US,D,20240424,000000,40.91,41.03,40.09,40.31,461392,0
+VNT.US,D,20240425,000000,40.26,40.91,40.02,40.78,493415,0
+VNT.US,D,20240426,000000,40.79,41.25,40.74,41.22,417935,0
+VNT.US,D,20240429,000000,41.24,41.64,41.18,41.52,571781,0
+VNT.US,D,20240430,000000,41.39,41.73,40.61,40.63,691945,0
+VNT.US,D,20240501,000000,40.41,41.29,40.175,40.62,842303,0
+VNT.US,D,20240502,000000,40.13,40.745,38.42,40.35,1252280,0
+VNT.US,D,20240503,000000,40.33,40.44,39.32,39.44,759660,0
+VNT.US,D,20240506,000000,39.92,40.22,39.62,39.82,700305,0
+VNT.US,D,20240507,000000,39.8,41.315,39.75,41.19,1227230,0
+VNT.US,D,20240508,000000,41.01,41.01,40.38,40.56,423982,0
+VNT.US,D,20240509,000000,40.66,40.69,40.34,40.58,521261,0
+VNT.US,D,20240510,000000,40.6,40.69,40.09,40.6,562981,0
+VNT.US,D,20240513,000000,40.62,40.9,40.13,40.26,530665,0
+VNT.US,D,20240514,000000,40.45,40.45,39.96,40.2,794352,0
+VNT.US,D,20240515,000000,40.41,40.95,40.03,40.5,638281,0
+VNT.US,D,20240516,000000,40.39,40.425,39.6,40.15,926152,0
+VNT.US,D,20240517,000000,40.27,40.405,39.5101,39.77,1008484,0
+VNT.US,D,20240520,000000,39.87,40.46,39.87,40.23,537510,0
+VNT.US,D,20240521,000000,40.22,40.52,40.07,40.51,360265,0
+VNT.US,D,20240522,000000,40.5,41.1,40.4,40.78,463099,0
+VNT.US,D,20240523,000000,40.82,40.9,39.89,40,437539,0
+VNT.US,D,20240524,000000,40.15,40.49,39.89,40.39,416640,0
+VNT.US,D,20240528,000000,40.44,40.45,39.45,39.49,564769,0
+VNT.US,D,20240529,000000,39.09,39.24,38.62,38.79,601868,0
+VNT.US,D,20240530,000000,38.97,39.32,38.88,39.13,695413,0
+VNT.US,D,20240531,000000,39.18,40,38.81,39.98,1025436,0
+VNT.US,D,20240603,000000,40,40,38.88,39.45,1018031,0
+VNT.US,D,20240604,000000,39.06,39.465,38.89,39.02,696569,0
+VNT.US,D,20240605,000000,39.19,39.78,38.56,39.5,565894,0
+VNT.US,D,20240606,000000,39.39,39.59,38.98,39.15,564382,0
+VNT.US,D,20240607,000000,39.07,39.35,38.69,39.02,530493,0
+VNT.US,D,20240610,000000,38.54,38.84,38.25,38.79,555408,0
+VNT.US,D,20240611,000000,38.46,38.69,37.835,38.04,604003,0
+VNT.US,D,20240612,000000,38.79,39.22,38.52,38.88,372625,0
+VNT.US,D,20240613,000000,38.72,39,38.373,38.74,377357,0
+VNT.US,D,20240614,000000,38.24,38.3,37.75,38.13,365215,0
+VNT.US,D,20240617,000000,38.09,38.54,37.98,38.36,568868,0
+VNT.US,D,20240618,000000,38.44,39.53,38.34,39.43,753093,0
+VNT.US,D,20240620,000000,39.3,39.88,39,39.19,812739,0
+VNT.US,D,20240621,000000,39.23,39.56,38.745,39.54,2542275,0
+VNT.US,D,20240624,000000,39.54,39.68,39.32,39.36,506532,0
+VNT.US,D,20240625,000000,39.39,39.39,38.37,38.38,460461,0
+VNT.US,D,20240626,000000,38.25,38.46,37.9,38.39,486141,0
+VNT.US,D,20240627,000000,38.37,38.47,38.04,38.11,579760,0
+VNT.US,D,20240628,000000,38.34,38.65,37.98,38.2,2321582,0
+VNT.US,D,20240701,000000,38.47,38.51,37.83,37.89,422694,0
+VNT.US,D,20240702,000000,38.32,38.37,38,38.28,519421,0
+VNT.US,D,20240703,000000,38.28,38.67,38.065,38.33,344533,0
+VNT.US,D,20240705,000000,38.21,38.44,37.75,38.07,1014772,0
+VNT.US,D,20240708,000000,38.33,38.83,38.08,38.16,737574,0
+VNT.US,D,20240709,000000,38.03,38.44,37.96,37.99,405687,0
+VNT.US,D,20240710,000000,37.99,38.73,37.9,38.71,540078,0
+VNT.US,D,20240711,000000,39.15,39.96,39.15,39.71,595117,0
+VNT.US,D,20240712,000000,40.21,40.31,39.59,39.6,477912,0
+VNT.US,D,20240715,000000,39.69,40.54,39.54,40.47,584108,0
+VNT.US,D,20240716,000000,40.61,41.61,40.58,41.39,500486,0
+VNT.US,D,20240717,000000,40.95,41.45,40.78,40.89,466584,0
+VNT.US,D,20240718,000000,40.75,41.355,39.7576,39.94,573504,0
+VNT.US,D,20240719,000000,39.87,40.03,39.17,39.75,518187,0
+VNT.US,D,20240722,000000,40.19,40.19,39.355,39.65,1546919,0
+VNT.US,D,20240723,000000,39.49,40.13,39.13,39.54,566891,0
+VNT.US,D,20240724,000000,39.2,39.55,38.58,38.62,594348,0
+VNT.US,D,20240725,000000,38.67,39.29,38.41,38.57,631056,0
+VNT.US,D,20240726,000000,39.15,39.68,38.89,39.24,745023,0
+VNT.US,D,20240729,000000,39.27,39.7598,39.095,39.37,293886,0
+VNT.US,D,20240730,000000,39.56,39.8728,38.68,38.92,516021,0
+VNT.US,D,20240731,000000,39.27,39.9792,38.94,39.23,762327,0
+VNT.US,D,20240801,000000,34.01,35.34,32.16,35.25,3644808,0
+VNT.US,D,20240802,000000,34.36,34.9899,32.71,33.02,1578377,0
+VNT.US,D,20240805,000000,32.84,33.05,32.03,32.41,1954796,0
+VNT.US,D,20240806,000000,32.5,33.29,32.31,32.8,977157,0
+VNT.US,D,20240807,000000,33.29,33.54,32.5,32.69,1009044,0
+VNT.US,D,20240808,000000,33.08,33.61,33.07,33.4,947072,0
+VNT.US,D,20240809,000000,33.31,33.46,32.98,33.44,792029,0
+VNT.US,D,20240812,000000,33.35,33.53,32.89,32.93,708844,0
+VNT.US,D,20240813,000000,33.17,33.95,33.05,33.83,1178864,0
+VNT.US,D,20240814,000000,33.9,34,33.52,33.72,991189,0
+VNT.US,D,20240815,000000,34.31,34.69,34.05,34.47,623014,0
+VNT.US,D,20240816,000000,34.46,34.54,34.07,34.16,1145008,0
+VNT.US,D,20240819,000000,34.19,34.92,34.19,34.67,645275,0
+VNT.US,D,20240820,000000,34.38,34.78,34.21,34.3,681234,0
+VNT.US,D,20240821,000000,34.51,34.83,34.26,34.81,1232273,0
+VNT.US,D,20240822,000000,34.83,35.15,34.37,34.4,656964,0
+VNT.US,D,20240823,000000,34.59,35.33,34.59,35.03,583104,0
+VNT.US,D,20240826,000000,35.28,35.435,34.85,34.96,567631,0
+VNT.US,D,20240827,000000,34.6,35.1,34.36,34.96,703476,0
+VNT.US,D,20240828,000000,34.97,35.2275,34.63,34.65,592473,0
+VNT.US,D,20240829,000000,34.92,35.39,34.73,34.77,646915,0
+VNT.US,D,20240830,000000,34.83,35.175,34.73,35.03,1885156,0
+VNT.US,D,20240903,000000,34.66,34.79,33.42,33.78,1384741,0
+VNT.US,D,20240904,000000,33.63,33.74,33.22,33.4,1319639,0
+VNT.US,D,20240905,000000,33.41,33.63,33.06,33.11,937940,0
+VNT.US,D,20240906,000000,33.08,33.35,32.5,32.55,552273,0
+VNT.US,D,20240909,000000,32.65,32.735,32.26,32.29,800644,0
+VNT.US,D,20240910,000000,32.28,32.445,31.99,32.26,625789,0
+VNT.US,D,20240911,000000,32.16,32.16,31.22,31.95,1266390,0
+VNT.US,D,20240912,000000,32.1,32.5791,31.8,32.41,1366833,0
+VNT.US,D,20240913,000000,32.52,33.22,32.5,33.14,947925,0
+VNT.US,D,20240916,000000,33.13,33.6,33.095,33.45,641345,0
+VNT.US,D,20240917,000000,33.73,33.85,33.3,33.46,509103,0
+VNT.US,D,20240918,000000,33.57,33.88,33.1,33.21,664141,0
+VNT.US,D,20240919,000000,34,34.18,33.54,34.01,537637,0
+VNT.US,D,20240920,000000,33.73,33.805,33.21,33.24,3044078,0
+VNT.US,D,20240923,000000,33.5,33.64,33.2,33.38,1021252,0
+VNT.US,D,20240924,000000,33.51,33.605,33.24,33.27,879519,0
+VNT.US,D,20240925,000000,33.41,33.41,32.72,32.87,1149500,0
+VNT.US,D,20240926,000000,33.43,33.58,33.08,33.46,1236282,0
+VNT.US,D,20240927,000000,33.58,34.3,33.4,33.88,1011080,0
+VNT.US,D,20240930,000000,33.93,33.97,33.45,33.74,815285,0
+VNT.US,D,20241001,000000,33.55,33.68,33.075,33.51,615781,0
+VNT.US,D,20241002,000000,33.45,33.88,33.22,33.36,549724,0
+VNT.US,D,20241003,000000,33.12,33.395,33.01,33.03,796593,0
+VNT.US,D,20241004,000000,33.44,33.71,33.27,33.69,663809,0
+VNT.US,D,20241007,000000,33.46,33.77,33.17,33.52,635881,0
+VNT.US,D,20241008,000000,33.5,33.635,33.13,33.2,496268,0
+VNT.US,D,20241009,000000,33.36,33.85,33.25,33.53,465236,0
+VNT.US,D,20241010,000000,33.23,33.9,32.91,33.88,955914,0
+VNT.US,D,20241011,000000,33.84,34.85,33.84,34.51,826088,0
+VNT.US,D,20241014,000000,34.54,34.59,34.26,34.35,529123,0
+VNT.US,D,20241015,000000,34.15,34.85,34.11,34.34,751472,0
+VNT.US,D,20241016,000000,34.56,34.85,34.31,34.46,443366,0
+VNT.US,D,20241017,000000,34.58,35.32,34.49,35.31,701783,0
+VNT.US,D,20241018,000000,35.41,35.41,34.95,35.3,570818,0
+VNT.US,D,20241021,000000,35.19,35.38,35.01,35.21,471265,0
+VNT.US,D,20241022,000000,35.04,35.18,34.72,34.74,490932,0
+VNT.US,D,20241023,000000,34.27,34.64,33.9317,34.23,498500,0
+VNT.US,D,20241024,000000,34.32,34.4,34.1,34.33,719114,0
+VNT.US,D,20241025,000000,34.61,34.81,33.99,34.03,542315,0
+VNT.US,D,20241028,000000,34.22,34.73,34.2,34.49,970255,0
+VNT.US,D,20241029,000000,34.37,34.53,33.8,33.93,1488225,0
+VNT.US,D,20241030,000000,33.68,34.42,33.6,34.08,951210,0
+VNT.US,D,20241031,000000,36.29,37.48,36.23,37.08,1674793,0
+VNT.US,D,20241101,000000,36.78,37.38,36.54,36.96,1215603,0
+VNT.US,D,20241104,000000,36.99,37.56,36.75,37.08,736665,0
+VNT.US,D,20241105,000000,37.07,38.08,36.53,38.01,1094543,0
+VNT.US,D,20241106,000000,40,40.25,39.1,40.02,1211601,0
+VNT.US,D,20241107,000000,40.07,40.71,39.7,40.45,1017387,0
+VNT.US,D,20241108,000000,40.35,40.99,39.81,40.05,1163340,0
+VNT.US,D,20241111,000000,40.24,40.8,40.14,40.35,732223,0
+VNT.US,D,20241112,000000,40.235,40.33,39.51,39.52,1088219,0
+VNT.US,D,20241113,000000,39.51,39.765,39.07,39.12,1161819,0
+VNT.US,D,20241114,000000,39.19,39.19,38.76,38.94,882276,0
+VNT.US,D,20241115,000000,38.96,39.1,38.04,38.08,707268,0
+VNT.US,D,20241118,000000,38.105,38.315,37.6,37.62,755023,0
+VNT.US,D,20241119,000000,36.71,37.48,36.71,37.09,1072622,0
+VNT.US,D,20241120,000000,37.08,37.525,36.79,37.39,964416,0
+VNT.US,D,20241121,000000,37.545,38.48,37.34,38.32,953100,0
+VNT.US,D,20241122,000000,38.08,38.95,38.04,38.84,1137668,0
+VNT.US,D,20241125,000000,39.33,39.6257,38.98,39.02,1337653,0
+VNT.US,D,20241126,000000,38.91,39.125,38.64,38.95,833217,0
+VNT.US,D,20241127,000000,39.345,39.39,38.71,39.18,624013,0
+VNT.US,D,20241129,000000,39.435,39.635,39.2,39.26,675918,0
+VNT.US,D,20241202,000000,39.41,39.585,39.1,39.31,807050,0
+VNT.US,D,20241203,000000,39.24,39.24,38.7,38.93,591748,0
+VNT.US,D,20241204,000000,39.07,39.2,38.62,39.08,496941,0
+VNT.US,D,20241205,000000,39.005,39.1806,38.4,38.51,443116,0
+VNT.US,D,20241206,000000,38.675,38.79,38.31,38.64,731303,0
+VNT.US,D,20241209,000000,38.765,39.1,38.56,38.89,534136,0
+VNT.US,D,20241210,000000,39.77,39.87,38.69,39.15,1100791,0
+VNT.US,D,20241211,000000,39.32,39.44,38.93,39.16,823148,0
+VNT.US,D,20241212,000000,39.99,40.41,39.645,39.91,1144647,0
+VNT.US,D,20241213,000000,39.775,39.775,39.01,39.6,763777,0
+VNT.US,D,20241216,000000,39.4,39.86,39.08,39.43,794647,0
+VNT.US,D,20241217,000000,39.23,39.395,38.12,38.18,1320181,0
+VNT.US,D,20241218,000000,38.46,38.46,36.74,36.95,868080,0
+VNT.US,D,20241219,000000,37.16,37.345,36.34,36.38,1005037,0
+VNT.US,D,20241220,000000,36.09,36.9,35.79,36.53,4081822,0
+VNT.US,D,20241223,000000,36.5,36.93,36.27,36.82,584503,0
+VNT.US,D,20241224,000000,36.89,37.13,36.63,37.11,182333,0
+VNT.US,D,20241226,000000,36.995,37.42,36.96,37.35,395083,0
+VNT.US,D,20241227,000000,37.135,37.39,36.41,36.61,309723,0
+VNT.US,D,20241230,000000,36.305,36.47,35.895,36.22,410533,0
+VNT.US,D,20241231,000000,36.27,36.63,36.195,36.47,538973,0
+VNT.US,D,20250102,000000,36.575,36.95,35.98,36.06,513959,0
+VNT.US,D,20250103,000000,36.245,36.76,36.05,36.72,508885,0
+VNT.US,D,20250106,000000,36.84,37.485,36.815,36.89,711064,0
+VNT.US,D,20250107,000000,36.98,37.38,36.24,36.63,818493,0
+VNT.US,D,20250108,000000,36.21,36.25,35.81,36.12,577116,0
+VNT.US,D,20250110,000000,35.75,36.23,35.66,35.97,732669,0
+VNT.US,D,20250113,000000,35.52,36,35.46,35.76,609010,0
+VNT.US,D,20250114,000000,35.97,36.6,35.75,36.35,617671,0
+VNT.US,D,20250115,000000,37.21,37.53,36.56,36.82,642596,0
+VNT.US,D,20250116,000000,36.57,37.26,36.57,37.21,543948,0
+VNT.US,D,20250117,000000,37.47,37.82,37.34,37.46,490088,0
+VNT.US,D,20250121,000000,37.68,39.05,37.68,39,913537,0
+VNT.US,D,20250122,000000,39.015,39.54,38.39,38.51,588284,0
+VNT.US,D,20250123,000000,38.28,38.865,38.21,38.65,426391,0
+VNT.US,D,20250124,000000,38.53,38.96,38.365,38.62,497241,0
+VNT.US,D,20250127,000000,38.305,38.56,37.88,38,577597,0
+VNT.US,D,20250128,000000,38.03,38.11,37.65,38,343837,0
+VNT.US,D,20250129,000000,37.96,38.3,37.73,37.91,375734,0
+VNT.US,D,20250130,000000,38.44,39.6,38.37,39.07,750381,0
+VNT.US,D,20250131,000000,39.17,39.17,38.22,38.55,694535,0
+VNT.US,D,20250203,000000,37.5101,38.295,37.15,37.95,502094,0
+VNT.US,D,20250204,000000,37.95,38.3399,37.74,38.1,400314,0
+VNT.US,D,20250205,000000,38.285,38.95,38.105,38.88,441369,0
+VNT.US,D,20250206,000000,38.93,39.08,38.5,38.84,544763,0
+VNT.US,D,20250207,000000,38.6766,39.04,38.38,38.39,581561,0
+VNT.US,D,20250210,000000,38.525,38.7,38.17,38.55,610335,0
+VNT.US,D,20250211,000000,38.12,38.57,37.69,37.82,840558,0
+VNT.US,D,20250212,000000,37.45,38.91,37.18,37.72,1335583,0
+VNT.US,D,20250213,000000,37.745,39.46,37.5,38.4,1203112,0
+VNT.US,D,20250214,000000,38.63,39.555,38.625,39.27,881308,0
+VNT.US,D,20250218,000000,39.06,40.26,39.06,40.25,974735,0
+VNT.US,D,20250219,000000,40.22,40.75,39.99,40.32,1062631,0
+VNT.US,D,20250220,000000,38.55,39.04,38.1,38.62,3205268,0
+VNT.US,D,20250221,000000,38.87,38.875,37.49,37.71,1645229,0
+VNT.US,D,20250224,000000,37.97,38.2,37.22,37.9,1316040,0
+VNT.US,D,20250225,000000,37.73,38.48,37.58,37.99,1375916,0
+VNT.US,D,20250226,000000,38.06,38.38,37.72,37.83,828826,0
+VNT.US,D,20250227,000000,37.9277,38.06,36.97,37.03,910670,0
+VNT.US,D,20250228,000000,36.96,37.4,36.67,37.35,1363218,0
+VNT.US,D,20250303,000000,37.32,37.7,36.13,36.2,938140,0
+VNT.US,D,20250304,000000,35.57,35.67,34.545,34.71,1427542,0
+VNT.US,D,20250305,000000,34.795,34.99,34.2,34.91,1371172,0
+VNT.US,D,20250306,000000,34.4,34.64,33.46,33.97,1329901,0
+VNT.US,D,20250307,000000,33.96,34.21,32.64,33.64,2015058,0
+VNT.US,D,20250310,000000,33.27,33.27,32.09,32.61,2192355,0
+VNT.US,D,20250311,000000,32.82,33.19,32.1,32.57,1312299,0
+VNT.US,D,20250312,000000,32.97,33.3,32.42,32.8,1274281,0
+VNT.US,D,20250313,000000,32.715,32.89,31.79,32.1,1208034,0
+VNT.US,D,20250314,000000,32.2918,33.25,32.14,33.15,954896,0
+VNT.US,D,20250317,000000,33,33.65,32.835,33.44,663532,0
+VNT.US,D,20250318,000000,33.32,33.53,33.11,33.33,688836,0
+VNT.US,D,20250319,000000,33.225,34.69,33.225,34.33,1285277,0
+VNT.US,D,20250320,000000,33.96,34.41,33.72,33.89,970410,0
+VNT.US,D,20250321,000000,33.475,33.75,33.21,33.71,1000538,0
+VNT.US,D,20250324,000000,34.42,34.54,34.13,34.54,734223,0
+VNT.US,D,20250325,000000,34.32,34.88,34.13,34.31,673460,0
+VNT.US,D,20250326,000000,34.363,34.67,33.89,34.2,614169,0
+VNT.US,D,20250327,000000,34.25,34.34,33.26,33.54,1001571,0
+VNT.US,D,20250328,000000,33.57,33.57,32.385,32.8,823383,0
+VNT.US,D,20250331,000000,32.75,33.08,32.155,32.85,1428334,0
+VNT.US,D,20250401,000000,32.67,33.12,32.315,32.91,766433,0
+VNT.US,D,20250402,000000,32.615,33.82,32.46,33.65,948227,0
+VNT.US,D,20250403,000000,31.86,32.09,30.17,30.39,1202854,0
+VNT.US,D,20250404,000000,29.33,29.37,27.78,28.9,1463583,0
+VNT.US,D,20250407,000000,27.805,29.88,27.22,28.42,2022204,0
+VNT.US,D,20250408,000000,29.495,29.7286,27.5,28.04,1534304,0
+VNT.US,D,20250409,000000,27.645,31.54,27.52,31.22,1713082,0
+VNT.US,D,20250410,000000,30.04,30.24,28.82,29.73,1362388,0
+VNT.US,D,20250411,000000,29.59,30.16,28.95,29.94,959609,0
+VNT.US,D,20250414,000000,30.565,30.64,29.63,30.26,981743,0
+VNT.US,D,20250415,000000,30.11,30.735,30.11,30.23,880457,0
+VNT.US,D,20250416,000000,29.925,30.26,29.555,30.03,767028,0
+VNT.US,D,20250417,000000,30.115,30.365,29.65,30.04,827113,0
+VNT.US,D,20250421,000000,29.75,29.86,28.94,29.32,1204020,0
+VNT.US,D,20250422,000000,29.695,29.97,29.3,29.86,1317636,0
+VNT.US,D,20250423,000000,30.4,31.06,30.12,30.23,1275016,0
+VNT.US,D,20250424,000000,30.204,31.37,30.185,31.29,912753,0
+VNT.US,D,20250425,000000,31,31.405,30.905,31.3,672959,0
+VNT.US,D,20250428,000000,31.255,31.79,31.03,31.34,850854,0
+VNT.US,D,20250429,000000,31.41,31.6,31.025,31.32,799652,0
+VNT.US,D,20250430,000000,30.86,31.86,30.67,31.81,1328864,0
+VNT.US,D,20250501,000000,32.73,33.77,32.03,32.23,1515589,0
+VNT.US,D,20250502,000000,32.475,33.43,32.47,33.29,1391344,0
+VNT.US,D,20250505,000000,33.15,33.95,33.145,33.43,1150484,0
+VNT.US,D,20250506,000000,33.185,33.85,33.06,33.43,709173,0
+VNT.US,D,20250507,000000,33.68,34.16,33.42,34.15,1505746,0
+VNT.US,D,20250508,000000,34.24,35.34,34.24,34.88,1403305,0
+VNT.US,D,20250509,000000,35.28,35.355,34.79,34.85,789904,0
+VNT.US,D,20250512,000000,36.49,36.9,36.01,36.63,1453346,0
+VNT.US,D,20250513,000000,36.74,37.28,36.67,37.2,1008176,0
+VNT.US,D,20250514,000000,37.27,37.33,36.785,36.91,922191,0
+VNT.US,D,20250515,000000,36.72,37.12,36.57,36.83,1060962,0
+VNT.US,D,20250516,000000,36.925,37.09,36.7,37.07,811434,0
+VNT.US,D,20250519,000000,36.605,37.03,36.53,36.96,713561,0
+VNT.US,D,20250520,000000,37.0499,37.0499,36.53,36.64,865038,0
+VNT.US,D,20250521,000000,36.45,36.69,35.545,35.64,1007857,0
+VNT.US,D,20250522,000000,35.55,35.89,35.42,35.81,737542,0
+VNT.US,D,20250523,000000,35.255,35.43,35.07,35.26,541753,0
+VNT.US,D,20250527,000000,35.99,36.135,35.41,36.03,902113,0
+VNT.US,D,20250528,000000,36.11,36.14,35.64,35.83,884980,0
+VNT.US,D,20250529,000000,35.875,36.13,35.585,36.09,997498,0
+VNT.US,D,20250530,000000,35.79,35.93,35.485,35.75,1014757,0
+VNT.US,D,20250602,000000,35.73,35.73,34.83,35.63,762275,0
+VNT.US,D,20250603,000000,35.705,36.48,35.59,36.38,626578,0
+VNT.US,D,20250604,000000,36.1721,36.575,35.88,35.89,1010370,0
+VNT.US,D,20250605,000000,35.795,36.17,35.71,35.81,808241,0
+VNT.US,D,20250606,000000,36.3,36.41,35.89,36.09,628542,0
+VNT.US,D,20250609,000000,36.16,36.71,36.08,36.5,808602,0
+VNT.US,D,20250610,000000,36.695,37.05,36.64,37.01,735081,0
+VNT.US,D,20250611,000000,36.86,37.18,36.66,36.74,778442,0
+VNT.US,D,20250612,000000,36.65,36.66,36.19,36.47,489364,0
+VNT.US,D,20250613,000000,35.995,36.2,35.23,35.5,527743,0
+VNT.US,D,20250616,000000,35.765,36.35,35.6,36.25,637767,0
+VNT.US,D,20250617,000000,35.835,36.17,35.47,35.56,636211,0
+VNT.US,D,20250618,000000,35.51,36.04,35.51,35.72,620929,0
+VNT.US,D,20250620,000000,35.73,35.94,35.44,35.74,2388632,0
+VNT.US,D,20250623,000000,35.58,36.31,35.4,36.31,636722,0
+VNT.US,D,20250624,000000,36.59,37.03,36.33,36.84,763028,0
+VNT.US,D,20250625,000000,37.055,37.07,36.6,36.82,646486,0
+VNT.US,D,20250626,000000,36.875,37.37,36.77,37.3,737733,0
+VNT.US,D,20250627,000000,37.36,37.58,36.83,37,1854130,0
+VNT.US,D,20250630,000000,36.99,37.1,36.6,36.9,1092719,0
+VNT.US,D,20250701,000000,36.705,37.98,36.6701,37.48,1052167,0
+VNT.US,D,20250702,000000,37.565,38.09,37.365,38.06,1037892,0
+VNT.US,D,20250703,000000,38.245,38.51,38.2,38.44,653739,0
+VNT.US,D,20250707,000000,38.135,38.42,37.7,37.85,859931,0
+VNT.US,D,20250708,000000,38.07,38.6,38.07,38.23,983634,0
+VNT.US,D,20250709,000000,38.445,38.7,37.76,38.27,624369,0
+VNT.US,D,20250710,000000,38.26,38.82,38.26,38.62,644115,0
+VNT.US,D,20250711,000000,38.355,38.41,38.1,38.27,470276,0
+VNT.US,D,20250714,000000,38.14,38.48,37.8721,38.45,538228,0
+VNT.US,D,20250715,000000,38.57,38.58,37.6,37.62,1042181,0
+VNT.US,D,20250716,000000,37.62,37.77,37.09,37.71,743218,0
+VNT.US,D,20250717,000000,37.695,38.5639,37.695,38.45,1831766,0
+VNT.US,D,20250718,000000,38.465,38.69,38.33,38.44,853067,0
+VNT.US,D,20250721,000000,38.57,38.715,38.07,38.08,621171,0
+VNT.US,D,20250722,000000,38.2,38.91,37.7,38.84,1167720,0
+VNT.US,D,20250723,000000,38.97,39.66,38.96,39.61,1092207,0
+VNT.US,D,20250724,000000,39.44,39.74,38.95,38.98,870117,0
+VNT.US,D,20250725,000000,39.1,39.78,38.71,39.77,819695,0
+VNT.US,D,20250728,000000,39.7337,40.07,39.46,39.89,1146540,0
+VNT.US,D,20250729,000000,40.155,40.27,39.6,39.93,840175,0
+VNT.US,D,20250730,000000,39.89,40.37,39.36,39.74,1393267,0
+VNT.US,D,20250731,000000,40.32,42,39.5,41.47,2833328,0
+VNT.US,D,20250801,000000,40.74,40.84,39.59,40.39,1911886,0
+VNT.US,D,20250804,000000,40.71,41.21,40.38,41.21,1201961,0
+VNT.US,D,20250805,000000,41.77,41.99,40.85,41.2,1443170,0
+VNT.US,D,20250806,000000,41.24,41.24,40.385,40.55,1188967,0
+VNT.US,D,20250807,000000,40.71,40.9,39.88,40.37,1008361,0
+VNT.US,D,20250808,000000,40.645,40.84,40.37,40.55,871790,0
+VNT.US,D,20250811,000000,40.545,40.9,40.19,40.37,1020552,0
+VNT.US,D,20250812,000000,40.8,42.045,40.59,42.04,871510,0
+VNT.US,D,20250813,000000,42.15,43.32,42.15,43.18,1647427,0
+VNT.US,D,20250814,000000,42.7,43.27,42.51,43.07,1149224,0
+VNT.US,D,20250815,000000,43.25,43.27,41.795,42.11,969644,0
+VNT.US,D,20250818,000000,42.19,42.54,42.13,42.45,1032373,0
+VNT.US,D,20250819,000000,42.71,43.09,42.445,42.68,630365,0
+VNT.US,D,20250820,000000,42.55,42.59,41.98,42.08,891859,0
+VNT.US,D,20250821,000000,42.225,42.5,42.06,42.28,818808,0
+VNT.US,D,20250822,000000,42.585,43.77,42.35,43.71,748476,0
+VNT.US,D,20250825,000000,43.595,43.595,43.1,43.13,655466,0
+VNT.US,D,20250826,000000,43.005,43.6,42.94,43.42,1348757,0
+VNT.US,D,20250827,000000,43.375,43.72,43.09,43.47,1214726,0
+VNT.US,D,20250828,000000,43.71,43.78,43.32,43.43,746781,0
+VNT.US,D,20250829,000000,43.3,43.41,42.74,42.91,705814,0
+VNT.US,D,20250902,000000,42.03,42.425,41.91,42.4,855851,0
+VNT.US,D,20250903,000000,42.185,42.58,42.04,42.56,716414,0
+VNT.US,D,20250904,000000,42.82,43.31,42.495,43.29,604427,0
+VNT.US,D,20250905,000000,43.29,43.715,42.94,43.45,706179,0
+VNT.US,D,20250908,000000,43.52,43.615,43.09,43.38,695038,0
+VNT.US,D,20250909,000000,43.365,43.365,42.31,42.58,629004,0
+VNT.US,D,20250910,000000,42.92,43.1,42.68,42.91,943046,0
+VNT.US,D,20250911,000000,43.175,43.61,42.84,43.23,1138469,0
+VNT.US,D,20250912,000000,43.04,43.26,42.68,42.85,896722,0
+VNT.US,D,20250915,000000,42.89,43.21,42.665,42.75,586826,0
+VNT.US,D,20250916,000000,42.775,42.99,42.28,42.59,689230,0
+VNT.US,D,20250917,000000,42.66,43.39,42.35,42.57,961293,0
+VNT.US,D,20250918,000000,42.8,43.6,42.72,43.52,645077,0
+VNT.US,D,20250919,000000,43.88,43.88,43.02,43.27,2085015,0
+VNT.US,D,20250922,000000,43.28,43.29,42.75,43.14,555117,0
+VNT.US,D,20250923,000000,43.34,43.6299,42.77,42.92,586110,0
+VNT.US,D,20250924,000000,43,43.06,42.26,42.28,630184,0
+VNT.US,D,20250925,000000,41.77,42,41.325,41.76,696071,0
+VNT.US,D,20250926,000000,41.975,42.31,41.78,42.16,825130,0
+VNT.US,D,20250929,000000,42.36,42.58,41.76,41.76,670808,0
+VNT.US,D,20250930,000000,41.86,42.06,41.435,41.97,562542,0
+VNT.US,D,20251001,000000,41.76,42.04,41.65,41.78,900272,0
+VNT.US,D,20251002,000000,41.91,42.21,41.54,41.82,745174,0
+VNT.US,D,20251003,000000,42.115,42.16,41.32,41.41,978361,0
+VNT.US,D,20251006,000000,41.695,41.9,40.33,40.47,900544,0
+VNT.US,D,20251007,000000,40.68,40.9,39.46,39.77,887356,0
+VNT.US,D,20251008,000000,40.01,40.17,39.395,39.96,1011191,0
+VNT.US,D,20251009,000000,40.19,40.21,39.495,39.61,1095329,0
+VNT.US,D,20251010,000000,39.785,39.8,38.27,38.38,1097672,0
+VNT.US,D,20251013,000000,39.17,39.17,38.49,38.49,1065682,0
+VNT.US,D,20251014,000000,38.07,39.46,37.99,39.14,846166,0
+VNT.US,D,20251015,000000,40.32,40.91,39.7,40.42,1773028,0
+VNT.US,D,20251016,000000,40.79,41.5,40.54,41.4,1289827,0
+VNT.US,D,20251017,000000,41.33,42.58,41.33,42.51,1430329,0
+VNT.US,D,20251020,000000,42.69,43.23,42.41,43.05,852748,0
+VNT.US,D,20251021,000000,43.18,43.71,42.8645,43.21,749519,0
+VNT.US,D,20251022,000000,43.35,43.35,42.243,42.26,790767,0
+VNT.US,D,20251023,000000,42.255,43.12,42.255,43.02,755645,0
+VNT.US,D,20251024,000000,43.375,43.54,42.835,42.89,938910,0
+VNT.US,D,20251027,000000,43,43.38,42.73,43.03,736123,0
+VNT.US,D,20251028,000000,42.87,43.14,42.4123,42.71,642567,0
+VNT.US,D,20251029,000000,42.64,43.21,42.47,42.75,1100916,0
+VNT.US,D,20251030,000000,39.34,42.28,37.945,38.08,2878080,0
+VNT.US,D,20251031,000000,38.08,38.77,36.14,38.5,2510018,0
+VNT.US,D,20251103,000000,38.205,38.41,37.46,37.85,1939100,0
+VNT.US,D,20251104,000000,37.405,38.035,37.405,37.61,1650325,0
+VNT.US,D,20251105,000000,37.59,38.29,37.26,38.13,1274092,0
+VNT.US,D,20251106,000000,38.105,38.51,37.27,37.81,1382130,0
+VNT.US,D,20251107,000000,36.9,38.115,36.9,37.96,1126456,0
+VNT.US,D,20251110,000000,38.115,38.32,37.39,37.89,973154,0
+VNT.US,D,20251111,000000,37.77,37.82,37.25,37.31,997857,0
+VNT.US,D,20251112,000000,37.37,37.96,37.16,37.18,1567570,0
+VNT.US,D,20251113,000000,37.12,37.155,36.135,36.27,1330053,0
+VNT.US,D,20251114,000000,34.82,36.025,34.74,35.9,1302087,0
+VNT.US,D,20251117,000000,35.54,35.93,34.58,34.7,1193992,0
+VNT.US,D,20251118,000000,34.9,35.02,34.13,34.67,1763461,0
+VNT.US,D,20251119,000000,34.66,34.89,34.455,34.61,969969,0
+VNT.US,D,20251120,000000,35.03,35.495,33.88,33.95,1200163,0
+VNT.US,D,20251121,000000,34.185,35.265,34,34.89,1094748,0
+VNT.US,D,20251124,000000,34.76,35.35,34.61,35.24,1284974,0
+VNT.US,D,20251125,000000,35.29,35.835,35.19,35.7,911706,0
+VNT.US,D,20251126,000000,35.64,36.0394,35.4101,35.72,744160,0
+VNT.US,D,20251128,000000,35.72,36.37,35.64,36.28,503687,0
+VNT.US,D,20251201,000000,35.78,36.21,35.775,35.85,867505,0
+VNT.US,D,20251202,000000,36.02,36.125,35.465,35.64,803932,0
+VNT.US,D,20251203,000000,35.63,35.91,35.26,35.91,1935443,0
+VNT.US,D,20251204,000000,35.88,36.31,35.83,36.03,813332,0
+VNT.US,D,20251205,000000,35.995,36.29,35.95,36.2,960225,0
+VNT.US,D,20251208,000000,36.3,36.37,35.69,35.75,973213,0
+VNT.US,D,20251209,000000,36.03,36.37,35.61,35.82,1105353,0
+VNT.US,D,20251210,000000,35.735,36.5101,35.615,36.35,1136286,0
+VNT.US,D,20251211,000000,36.45,37.264,36.265,37.16,2419227,0
+VNT.US,D,20251212,000000,37.2,37.32,36.8274,37.1,1557365,0
+VNT.US,D,20251215,000000,37.43,37.43,36.87,37.29,1411216,0
+VNT.US,D,20251216,000000,37.245,37.775,37.24,37.67,1408494,0
+VNT.US,D,20251217,000000,37.68,38.36,37.45,37.56,1474064,0
+VNT.US,D,20251218,000000,37.73,37.92,37.36,37.63,1537838,0
+VNT.US,D,20251219,000000,37.74,38.05,37.56,37.86,2136606,0
+VNT.US,D,20251222,000000,37.89,38.05,37.56,37.92,839519,0
+VNT.US,D,20251223,000000,37.815,38.01,37.6225,37.93,547046,0
+VNT.US,D,20251224,000000,38.09,38.17,37.9,38.05,343548,0
+VNT.US,D,20251226,000000,37.98,38.2699,37.87,38.12,380691,0
+VNT.US,D,20251229,000000,38.17,38.2736,37.58,37.9,649526,0
+VNT.US,D,20251230,000000,37.96,38.065,37.6,37.85,843038,0
+VNT.US,D,20251231,000000,37.62,38.02,36.87,37.18,975973,0
+VNT.US,D,20260102,000000,37.13,37.935,37.13,37.8,928796,0
+VNT.US,D,20260105,000000,38.12,38.68,37.99,38.05,1162824,0
+VNT.US,D,20260106,000000,37.95,38.5,37.75,38.46,1076930,0
+VNT.US,D,20260107,000000,38.44,38.44,37.23,37.48,900472,0
+VNT.US,D,20260108,000000,37.01,39.0199,37.01,38.8,1103774,0
+VNT.US,D,20260109,000000,38.905,39.18,38.49,38.99,629887,0
+VNT.US,D,20260112,000000,38.635,38.87,38.22,38.75,1076648,0
+VNT.US,D,20260113,000000,38.87,39.16,38.46,38.61,659301,0
+VNT.US,D,20260114,000000,38.48,38.96,38.195,38.34,938429,0
+VNT.US,D,20260115,000000,38.6,39.02,38.545,38.88,709835,0
+VNT.US,D,20260116,000000,38.735,38.94,37.85,37.88,1086327,0
+VNT.US,D,20260120,000000,36.903,37.385,36.4,36.67,1208847,0
+VNT.US,D,20260121,000000,37.055,37.49,36.68,37.18,1182558,0
+VNT.US,D,20260122,000000,37.425,38.13,37.32,37.56,1192520,0
+VNT.US,D,20260123,000000,37.4,37.615,36.8,36.87,806559,0
+VNT.US,D,20260126,000000,36.865,37.35,36.8,37.32,867808,0
+VNT.US,D,20260127,000000,37.21,37.38,36.85,37,732732,0
+VNT.US,D,20260128,000000,37,37.465,36.8,36.9,689104,0
+VNT.US,D,20260129,000000,36.905,37.535,36.395,37.43,1839946,0
+VNT.US,D,20260130,000000,37.43,37.705,37.05,37.5,1253022,0
+VNT.US,D,20260202,000000,37.48,38.025,37.225,37.77,1274889,0
+VNT.US,D,20260203,000000,37.83,38.965,37.785,38.77,1961020,0
+VNT.US,D,20260204,000000,39.06,40.76,38.97,40.18,1786831,0
+VNT.US,D,20260205,000000,39.79,40.43,39.605,40.26,1252704,0
+VNT.US,D,20260206,000000,39.93,42.26,39.93,42.1,1263902,0
+VNT.US,D,20260209,000000,38.795,42.84,38.795,42.58,1594210,0
+VNT.US,D,20260210,000000,42.61,42.96,42.15,42.56,1222975,0
+VNT.US,D,20260211,000000,42.89,43.24,40.63,40.71,1995120,0
+VNT.US,D,20260212,000000,44.73,48.2,41.7,42.1,4533353,0
+VNT.US,D,20260213,000000,42.88,43.46,41.77,41.79,1950534,0
+VNT.US,D,20260217,000000,41.72,41.95,40.61,40.62,1771249,0
+VNT.US,D,20260218,000000,40.36,41.61,40.26,40.95,1218723,0
diff --git a/daily/us/nyse stocks/2/voyg.us.txt b/daily/us/nyse stocks/2/voyg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d78ff5bd8eb11b6f2b1ae5872442117f467a61b1
--- /dev/null
+++ b/daily/us/nyse stocks/2/voyg.us.txt	
@@ -0,0 +1,174 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VOYG.US,D,20250611,000000,67,73.95,51.05,56.48,23157119,0
+VOYG.US,D,20250612,000000,60.5,63.88,47.75,49.5,9609445,0
+VOYG.US,D,20250613,000000,49.46,56.3856,47.5,54.37,3684031,0
+VOYG.US,D,20250616,000000,54.15,56.68,50.25,54.6,3487882,0
+VOYG.US,D,20250617,000000,55.35,55.45,49.12,49.52,2859496,0
+VOYG.US,D,20250618,000000,51.02,51.58,49,50.01,1204996,0
+VOYG.US,D,20250620,000000,50.44,50.5,43.12,44.7,2368086,0
+VOYG.US,D,20250623,000000,45.226,47.57,42.2554,43.04,1534624,0
+VOYG.US,D,20250624,000000,43.985,45.44,42.49,43.94,932295,0
+VOYG.US,D,20250625,000000,44.51,44.625,42.62,43.53,747719,0
+VOYG.US,D,20250626,000000,43.95,51,43,48.95,2638787,0
+VOYG.US,D,20250627,000000,49.28,49.87,41.415,41.97,2991495,0
+VOYG.US,D,20250630,000000,42.95,43.13,39.24,39.25,1735341,0
+VOYG.US,D,20250701,000000,38.75,41.04,37.64,40.13,1629775,0
+VOYG.US,D,20250702,000000,39.99,41.47,39.34,40,1148529,0
+VOYG.US,D,20250703,000000,40.03,43.65,38.8,42.35,1074295,0
+VOYG.US,D,20250707,000000,41.44,41.745,38.99,39,1592183,0
+VOYG.US,D,20250708,000000,39.53,43.52,39.2,42.14,1722214,0
+VOYG.US,D,20250709,000000,42.6,42.9999,40.42,41.35,825116,0
+VOYG.US,D,20250710,000000,41.635,43.8,40.93,42.33,1241478,0
+VOYG.US,D,20250711,000000,42.275,44.2199,41.7168,41.82,857699,0
+VOYG.US,D,20250714,000000,41.91,42.215,39.5985,40.03,868725,0
+VOYG.US,D,20250715,000000,40.13,41.41,40,40.55,642012,0
+VOYG.US,D,20250716,000000,40.485,43.661,39.9001,42.72,952027,0
+VOYG.US,D,20250717,000000,43.125,46.39,42.95,46.36,1470026,0
+VOYG.US,D,20250718,000000,46.57,46.86,42.5,44.05,1078904,0
+VOYG.US,D,20250721,000000,44,44.34,42.5,43.38,763146,0
+VOYG.US,D,20250722,000000,43.615,44.3,41.5,43.63,1098193,0
+VOYG.US,D,20250723,000000,43.85,44.045,41.5,42.83,698845,0
+VOYG.US,D,20250724,000000,42.52,43.99,41.6,42.73,494489,0
+VOYG.US,D,20250725,000000,42.75,43.3,41.7,42.32,424472,0
+VOYG.US,D,20250728,000000,42.53,42.7274,40,40.81,721327,0
+VOYG.US,D,20250729,000000,40.62,40.9899,38.23,38.82,1211881,0
+VOYG.US,D,20250730,000000,39.1,40.98,38.62,40.98,682950,0
+VOYG.US,D,20250731,000000,40.5,40.6469,39.23,40.02,359641,0
+VOYG.US,D,20250801,000000,39.92,40.45,37.5127,39.19,555773,0
+VOYG.US,D,20250804,000000,39.42,40.41,38.34,40.09,736673,0
+VOYG.US,D,20250805,000000,39.13,39.29,32.35,34.16,3035588,0
+VOYG.US,D,20250806,000000,34.7,36.63,34.21,35.41,1503046,0
+VOYG.US,D,20250807,000000,35.5,36.74,33.8,34.99,954685,0
+VOYG.US,D,20250808,000000,34.91,35.48,30.32,30.8,2113039,0
+VOYG.US,D,20250811,000000,31,31,28.66,29.41,1663150,0
+VOYG.US,D,20250812,000000,29.36,30.1799,29.02,29.89,865989,0
+VOYG.US,D,20250813,000000,29.9,31.41,29.46,31.09,709503,0
+VOYG.US,D,20250814,000000,30.52,31.22,30.21,30.6,566665,0
+VOYG.US,D,20250815,000000,30.14,30.4308,28.89,29.29,544468,0
+VOYG.US,D,20250818,000000,29.385,33.98,29.37,33.18,1580487,0
+VOYG.US,D,20250819,000000,32.74,33.1265,29.606,29.8,944684,0
+VOYG.US,D,20250820,000000,30.1574,30.19,28.3901,30.19,655475,0
+VOYG.US,D,20250821,000000,29.8,30.735,29.67,30.59,504225,0
+VOYG.US,D,20250822,000000,30.51,31.7799,30.19,30.77,726677,0
+VOYG.US,D,20250825,000000,30.47,30.65,29.67,30.23,604537,0
+VOYG.US,D,20250826,000000,30.4,31.7,30.29,31.43,462736,0
+VOYG.US,D,20250827,000000,31.605,33.09,31.25,31.96,840801,0
+VOYG.US,D,20250828,000000,32.41,32.5,31,31.04,494730,0
+VOYG.US,D,20250829,000000,31.35,31.655,30.5843,30.69,472475,0
+VOYG.US,D,20250902,000000,30.16,30.424,29.4,30.09,552436,0
+VOYG.US,D,20250903,000000,30.25,30.45,28.35,28.7,710405,0
+VOYG.US,D,20250904,000000,28.55,28.65,26.1,27.64,1522771,0
+VOYG.US,D,20250905,000000,27.76,29.45,27.495,29.42,804114,0
+VOYG.US,D,20250908,000000,29.404,30.23,28.65,29.42,693144,0
+VOYG.US,D,20250909,000000,29.46,29.495,28.1,28.6,518477,0
+VOYG.US,D,20250910,000000,28.85,29.69,28.1594,28.38,479543,0
+VOYG.US,D,20250911,000000,28.7,30.135,28.61,30,819558,0
+VOYG.US,D,20250912,000000,30.16,30.33,29.44,29.6,409637,0
+VOYG.US,D,20250915,000000,30.1,30.66,29.3376,30.3,625686,0
+VOYG.US,D,20250916,000000,30,30.18,28.525,28.64,668096,0
+VOYG.US,D,20250917,000000,28.58,29.25,28,28.73,714447,0
+VOYG.US,D,20250918,000000,29.1,29.9999,29,29.76,563361,0
+VOYG.US,D,20250919,000000,29.9449,30.28,28.8,28.97,3406168,0
+VOYG.US,D,20250922,000000,28.98,33,28.71,32.66,1564533,0
+VOYG.US,D,20250923,000000,32.83,33.18,31.83,31.85,758938,0
+VOYG.US,D,20250924,000000,33.5,34.0999,30.49,30.49,910206,0
+VOYG.US,D,20250925,000000,29.65,29.89,28.38,29.28,1195936,0
+VOYG.US,D,20250926,000000,29.5,29.625,28.36,29.2,570160,0
+VOYG.US,D,20250929,000000,29.5,30.15,28.5,29.23,1124608,0
+VOYG.US,D,20250930,000000,29.115,29.96,28.6,29.78,1077840,0
+VOYG.US,D,20251001,000000,29.02,30.25,28.98,29.75,794702,0
+VOYG.US,D,20251002,000000,29.99,32.5999,29.75,32.05,903868,0
+VOYG.US,D,20251003,000000,32.285,33.75,31.45,31.69,1028372,0
+VOYG.US,D,20251006,000000,32.49,35.99,32.39,35.62,1537235,0
+VOYG.US,D,20251007,000000,35.9,35.9,32.76,33.61,961204,0
+VOYG.US,D,20251008,000000,34.2,36.36,33.7583,35.69,1165001,0
+VOYG.US,D,20251009,000000,36.01,36.06,32.345,33.75,1281308,0
+VOYG.US,D,20251010,000000,33.98,33.98,31.05,31.05,1254031,0
+VOYG.US,D,20251013,000000,31.77,32.88,31.36,32.74,556967,0
+VOYG.US,D,20251014,000000,31.905,35.73,31.75,35.27,1663835,0
+VOYG.US,D,20251015,000000,37.99,39.19,35.15,36.8,1749430,0
+VOYG.US,D,20251016,000000,37.51,38.1,34.2,34.3,836330,0
+VOYG.US,D,20251017,000000,34.27,34.27,31.165,31.79,979293,0
+VOYG.US,D,20251020,000000,33.02,35.45,33,34.82,776979,0
+VOYG.US,D,20251021,000000,34.71,35.1087,33.1,33.17,642840,0
+VOYG.US,D,20251022,000000,32.83,33.2,30.44,31.14,934431,0
+VOYG.US,D,20251023,000000,31.35,32.57,30.915,32.17,479199,0
+VOYG.US,D,20251024,000000,33.4,34.0976,33.0001,33.35,436758,0
+VOYG.US,D,20251027,000000,35,35,32.56,33.25,549213,0
+VOYG.US,D,20251028,000000,33.1203,33.27,31.89,32,561999,0
+VOYG.US,D,20251029,000000,32.225,32.385,30.7,30.73,469236,0
+VOYG.US,D,20251030,000000,30.0022,31.1,29.98,30.24,475154,0
+VOYG.US,D,20251031,000000,30.4,31.46,30.13,30.58,464585,0
+VOYG.US,D,20251103,000000,30.32,30.3899,28.54,28.66,839308,0
+VOYG.US,D,20251104,000000,27.33,28.97,25.6918,27.85,1447575,0
+VOYG.US,D,20251105,000000,27.755,28,25.71,26.29,1070292,0
+VOYG.US,D,20251106,000000,25.5,25.6987,23.06,23.83,3114982,0
+VOYG.US,D,20251107,000000,23.15,24.07,22.305,23.45,4535733,0
+VOYG.US,D,20251110,000000,24.22,24.28,22.75,24.03,1530269,0
+VOYG.US,D,20251111,000000,24.22,24.27,23.25,23.99,1298026,0
+VOYG.US,D,20251112,000000,24.1,24.245,22.35,22.84,1131841,0
+VOYG.US,D,20251113,000000,22.58,22.7,20.77,20.92,1127125,0
+VOYG.US,D,20251114,000000,19.98,21.25,19.75,19.87,1753059,0
+VOYG.US,D,20251117,000000,19.6,19.74,17.7,18.1,1820566,0
+VOYG.US,D,20251118,000000,17.525,18.85,17.525,18.51,1312950,0
+VOYG.US,D,20251119,000000,18.53,18.69,17.72,17.99,1008860,0
+VOYG.US,D,20251120,000000,18.68,19.1425,17.41,18.23,1552845,0
+VOYG.US,D,20251121,000000,18.25,20.3,18.07,19.95,2080830,0
+VOYG.US,D,20251124,000000,20.2,21.08,19.95,20.86,1778918,0
+VOYG.US,D,20251125,000000,20.5,21.14,19.85,20.94,2065716,0
+VOYG.US,D,20251126,000000,21.08,22.58,20.7,22,1488898,0
+VOYG.US,D,20251128,000000,22.875,23,22.16,22.48,733064,0
+VOYG.US,D,20251201,000000,21.735,22.35,21.21,21.58,1012175,0
+VOYG.US,D,20251202,000000,22,22.39,21.61,21.71,899259,0
+VOYG.US,D,20251203,000000,21.83,22.395,21.18,22.13,711412,0
+VOYG.US,D,20251204,000000,22.1,24.05,21.81,23.51,1574837,0
+VOYG.US,D,20251205,000000,23.67,24.49,22.82,23.75,1741866,0
+VOYG.US,D,20251208,000000,23.92,24.87,22.23,24.38,3859707,0
+VOYG.US,D,20251209,000000,24.4,25.89,23.66,25.4,2121022,0
+VOYG.US,D,20251210,000000,25.66,28.75,25.21,27.41,3813690,0
+VOYG.US,D,20251211,000000,27.445,28.398,26.5923,28.34,2712170,0
+VOYG.US,D,20251212,000000,28.67,28.82,26.36,26.53,1945060,0
+VOYG.US,D,20251215,000000,26.6,27.2,24.23,24.72,2264440,0
+VOYG.US,D,20251216,000000,24.55,25.4,23.78,24.23,1399148,0
+VOYG.US,D,20251217,000000,24.15,24.15,22.6,22.98,1177732,0
+VOYG.US,D,20251218,000000,23.337,24.22,23.19,23.97,1235320,0
+VOYG.US,D,20251219,000000,23.66,27.3,23.2,26.96,2997751,0
+VOYG.US,D,20251222,000000,27.845,29.4899,27.4,28.36,2130879,0
+VOYG.US,D,20251223,000000,27.61,28.9,26.79,28.41,2165676,0
+VOYG.US,D,20251224,000000,28.42,29.11,28.1,28.35,593667,0
+VOYG.US,D,20251226,000000,28.38,28.4,27,27.29,1079430,0
+VOYG.US,D,20251229,000000,26.5,27.685,26.3,27.3,1053648,0
+VOYG.US,D,20251230,000000,27.3,27.325,25.94,26.29,1248372,0
+VOYG.US,D,20251231,000000,26.13,26.5,25.6,26.14,1194822,0
+VOYG.US,D,20260102,000000,26.69,27.82,26.24,27.78,1512268,0
+VOYG.US,D,20260105,000000,28.27,29,27.41,28.48,1984836,0
+VOYG.US,D,20260106,000000,28.94,29.6999,28.03,29.31,1543111,0
+VOYG.US,D,20260107,000000,29.7,30.550144,28.55,29.46,2708206,0
+VOYG.US,D,20260108,000000,30.4,32.745,30.08,31.73,3062386,0
+VOYG.US,D,20260109,000000,31.875,32.13,30.18,31.33,1803945,0
+VOYG.US,D,20260112,000000,32,32.91,30.25,32.61,2147093,0
+VOYG.US,D,20260113,000000,33.08,33.1,30.7218,31.24,1047951,0
+VOYG.US,D,20260114,000000,30.89,34.4,29.72,34.34,2235739,0
+VOYG.US,D,20260115,000000,34.35,35,33,33.15,1156171,0
+VOYG.US,D,20260116,000000,33.91,35.929,33.5,35.38,2038261,0
+VOYG.US,D,20260120,000000,33.86,35.37,32.81,32.87,2042073,0
+VOYG.US,D,20260121,000000,33.67,34.6,30.61,32.39,1641118,0
+VOYG.US,D,20260122,000000,33.125,35.49,32.21,34.58,2350031,0
+VOYG.US,D,20260123,000000,35.31,38.84,34.41,37.09,2999996,0
+VOYG.US,D,20260126,000000,38.19,38.19,33.17,33.26,1594439,0
+VOYG.US,D,20260127,000000,33.72,35.62,33.26,35.07,2305027,0
+VOYG.US,D,20260128,000000,34.76,35.84,33.95,34.96,1079714,0
+VOYG.US,D,20260129,000000,35.1,35.18,32,33.07,1519176,0
+VOYG.US,D,20260130,000000,31.61,33.05,30.06,30.53,1414982,0
+VOYG.US,D,20260202,000000,29.84,31.2999,28.69,29.06,1554868,0
+VOYG.US,D,20260203,000000,29.5,30.0711,28.05,29.89,1234271,0
+VOYG.US,D,20260204,000000,29.9,30.05,26.95,27.66,2147377,0
+VOYG.US,D,20260205,000000,26.3,27.43,24.08,24.17,1794809,0
+VOYG.US,D,20260206,000000,25,27.35,24.88,26.87,1404937,0
+VOYG.US,D,20260209,000000,27.11,29.605,26.7,29.05,1595120,0
+VOYG.US,D,20260210,000000,29.05,29.05,27.28,27.29,1443157,0
+VOYG.US,D,20260211,000000,27.88,27.88,25.25,26.31,1080773,0
+VOYG.US,D,20260212,000000,26.43,26.43,24.32,25.58,1080505,0
+VOYG.US,D,20260213,000000,25.85,27.22,25.28,26.04,830027,0
+VOYG.US,D,20260217,000000,26,27.09,25.06,26.72,855980,0
+VOYG.US,D,20260218,000000,26.825,28.43,26.65,27.3,914755,0
diff --git a/daily/us/nyse stocks/2/vtol.us.txt b/daily/us/nyse stocks/2/vtol.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8359f73f0822469f594413bf1fc4da8cfe54773e
--- /dev/null
+++ b/daily/us/nyse stocks/2/vtol.us.txt	
@@ -0,0 +1,3280 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VTOL.US,D,20130205,000000,64.44,71.4,63.75,71.4,111112,0
+VTOL.US,D,20130206,000000,70.35,70.44,64.59,67.47,109179,0
+VTOL.US,D,20130207,000000,66.15,66.66,62.58,65.1,102317,0
+VTOL.US,D,20130208,000000,65.1,65.1,62.01,63.75,103371,0
+VTOL.US,D,20130211,000000,61.95,63.93,61.65,63.27,145376,0
+VTOL.US,D,20130212,000000,62.31,64.32,61.41,63.63,47460,0
+VTOL.US,D,20130213,000000,64.05,64.83,62.16,63,73339,0
+VTOL.US,D,20130214,000000,62.49,63.18,61.5,62.46,82789,0
+VTOL.US,D,20130215,000000,62.55,63.45,61.71,62.61,122882,0
+VTOL.US,D,20130219,000000,63,63,62.1,62.97,100533,0
+VTOL.US,D,20130220,000000,63,63,61.26,62.25,19245,0
+VTOL.US,D,20130221,000000,62.7,63,61.68,62.82,15442,0
+VTOL.US,D,20130222,000000,62.85,64.08,62.37,63,33993,0
+VTOL.US,D,20130225,000000,63.75,64.08,61.02,61.62,25400,0
+VTOL.US,D,20130226,000000,61.83,63,61.83,62.31,36145,0
+VTOL.US,D,20130227,000000,62.28,62.31,60.39,60.96,32466,0
+VTOL.US,D,20130228,000000,60.78,61.68,60.3,60.57,60270,0
+VTOL.US,D,20130301,000000,59.55,60.18,58.14,59.37,60676,0
+VTOL.US,D,20130304,000000,59.67,59.91,58.05,59.25,24790,0
+VTOL.US,D,20130305,000000,59.85,60.78,58.2,60,66216,0
+VTOL.US,D,20130306,000000,59.76,60.54,59.52,59.64,46828,0
+VTOL.US,D,20130307,000000,59.67,59.67,55.65,58.62,125012,0
+VTOL.US,D,20130308,000000,58.5,61.11,57.78,61.08,41944,0
+VTOL.US,D,20130311,000000,61.14,61.14,57.72,60.18,29956,0
+VTOL.US,D,20130312,000000,59.97,60.54,59.19,59.94,51553,0
+VTOL.US,D,20130313,000000,60.18,61.44,59.73,61.38,25333,0
+VTOL.US,D,20130314,000000,61.5,61.86,60.72,61.83,11547,0
+VTOL.US,D,20130315,000000,61.77,61.77,60,61.17,124555,0
+VTOL.US,D,20130318,000000,60.75,61.8,60.15,61.8,26518,0
+VTOL.US,D,20130319,000000,61.65,61.77,60.3,61.44,13982,0
+VTOL.US,D,20130320,000000,61.59,61.62,60.15,61.17,26425,0
+VTOL.US,D,20130321,000000,60.93,62.25,60.66,62.07,27716,0
+VTOL.US,D,20130322,000000,62.1,63,61.89,62.88,75113,0
+VTOL.US,D,20130325,000000,62.7,63.21,62.25,63.21,112674,0
+VTOL.US,D,20130326,000000,63,63.12,62.31,62.46,18451,0
+VTOL.US,D,20130327,000000,62.1,63,61.53,62.88,31625,0
+VTOL.US,D,20130328,000000,62.91,63.33,62.31,63,402298,0
+VTOL.US,D,20130401,000000,62.97,63.03,62.7,63,55996,0
+VTOL.US,D,20130402,000000,63,64.11,62.76,63.87,163829,0
+VTOL.US,D,20130403,000000,63.9,64.71,63.33,63.9,234758,0
+VTOL.US,D,20130404,000000,63.69,63.9,62.55,63.15,35092,0
+VTOL.US,D,20130405,000000,62.73,65.13,62.58,64.77,91256,0
+VTOL.US,D,20130408,000000,65.07,66.96,64.98,66.96,34117,0
+VTOL.US,D,20130409,000000,66.84,68.82,66.75,68.25,38704,0
+VTOL.US,D,20130410,000000,68.22,72.15,68.19,72.15,46544,0
+VTOL.US,D,20130411,000000,72,75.3,71.73,75.3,83597,0
+VTOL.US,D,20130412,000000,75.51,75.66,73.68,74.73,60358,0
+VTOL.US,D,20130415,000000,74.01,75.27,70.32,70.65,15728,0
+VTOL.US,D,20130416,000000,71.04,72.36,69.42,69.87,51918,0
+VTOL.US,D,20130417,000000,69.87,70.59,69.27,69.78,18045,0
+VTOL.US,D,20130418,000000,69.99,69.99,69.06,69.27,19588,0
+VTOL.US,D,20130419,000000,69,69.57,68.07,69.24,17633,0
+VTOL.US,D,20130422,000000,69.57,69.57,67.98,68.13,59436,0
+VTOL.US,D,20130423,000000,68.37,69.3,68.37,69.18,27249,0
+VTOL.US,D,20130424,000000,69.36,70.2,68.64,69.39,15555,0
+VTOL.US,D,20130425,000000,69.48,69.54,67.35,67.8,27182,0
+VTOL.US,D,20130426,000000,68.1,68.91,67.41,68.37,69349,0
+VTOL.US,D,20130429,000000,68.46,68.7,67.98,68.4,23075,0
+VTOL.US,D,20130430,000000,68.64,68.82,68.28,68.55,26320,0
+VTOL.US,D,20130501,000000,68.4,70.47,68.16,69.66,40314,0
+VTOL.US,D,20130502,000000,70.02,71.22,70.02,70.44,14903,0
+VTOL.US,D,20130503,000000,70.68,74.46,70.68,72.72,31244,0
+VTOL.US,D,20130506,000000,72.72,73.5,71.91,73.32,8114,0
+VTOL.US,D,20130507,000000,73.02,74.85,73.02,74.73,13637,0
+VTOL.US,D,20130508,000000,74.97,75,73.11,74.4,21939,0
+VTOL.US,D,20130509,000000,74.28,75.21,73.5,74.67,17206,0
+VTOL.US,D,20130510,000000,74.4,75.06,74.4,75.06,7729,0
+VTOL.US,D,20130513,000000,74.13,75.48,73.62,74.91,13508,0
+VTOL.US,D,20130514,000000,74.67,74.79,73.14,74.37,8678,0
+VTOL.US,D,20130515,000000,74.67,80.22,74.46,79.44,31998,0
+VTOL.US,D,20130516,000000,79.65,83.16,75.9,76.17,21340,0
+VTOL.US,D,20130517,000000,75.93,76.35,73.98,74.76,35914,0
+VTOL.US,D,20130520,000000,74.01,75.54,73.2,73.83,18524,0
+VTOL.US,D,20130521,000000,74.46,79.2,74.46,79.08,58093,0
+VTOL.US,D,20130522,000000,78.75,79.05,75.45,76.41,8906,0
+VTOL.US,D,20130523,000000,75.72,76.83,74.22,76.65,7274,0
+VTOL.US,D,20130524,000000,76.38,76.83,74.46,75.03,20367,0
+VTOL.US,D,20130528,000000,75.6,76.32,74.91,75.3,7692,0
+VTOL.US,D,20130529,000000,75.24,78.84,74.19,77.91,7887,0
+VTOL.US,D,20130530,000000,77.97,78.15,76.98,77.97,8961,0
+VTOL.US,D,20130531,000000,77.76,78.21,76.53,77.28,15497,0
+VTOL.US,D,20130603,000000,78.78,80.46,77.4,79.5,44885,0
+VTOL.US,D,20130604,000000,79.5,81,75.18,75.45,94894,0
+VTOL.US,D,20130605,000000,75.87,75.87,72.48,72.9,20728,0
+VTOL.US,D,20130606,000000,72.72,75.63,72.3,75.33,15328,0
+VTOL.US,D,20130607,000000,75.57,78.69,74.64,76.77,18460,0
+VTOL.US,D,20130610,000000,75.75,76.47,74.67,75.66,11667,0
+VTOL.US,D,20130611,000000,74.91,76.8,74.64,76.41,7054,0
+VTOL.US,D,20130612,000000,76.8,77.94,76.35,77.4,15475,0
+VTOL.US,D,20130613,000000,77.52,82.38,77.4,82.32,31776,0
+VTOL.US,D,20130614,000000,81.75,84.09,80.79,83.01,31746,0
+VTOL.US,D,20130617,000000,82.98,82.98,78.87,79.68,18198,0
+VTOL.US,D,20130618,000000,79.5,83.13,77.88,82.71,25040,0
+VTOL.US,D,20130619,000000,82.32,83.25,79.89,80.61,16767,0
+VTOL.US,D,20130620,000000,79.11,81.54,76.74,78.69,29825,0
+VTOL.US,D,20130621,000000,78.96,80.76,77.34,77.97,62866,0
+VTOL.US,D,20130624,000000,76.68,79.41,76.47,76.98,34996,0
+VTOL.US,D,20130625,000000,77.37,79.86,76.35,79.26,23002,0
+VTOL.US,D,20130626,000000,79.89,83.25,79.62,82.17,43026,0
+VTOL.US,D,20130627,000000,82.38,83.79,81.45,81.99,42364,0
+VTOL.US,D,20130628,000000,81.66,81.66,76.08,78.45,479066,0
+VTOL.US,D,20130701,000000,78.39,78.39,74.49,76.65,84891,0
+VTOL.US,D,20130702,000000,75.78,76.29,73.2,75.99,61901,0
+VTOL.US,D,20130703,000000,75.36,75.75,73.17,74.31,157212,0
+VTOL.US,D,20130705,000000,75.39,75.45,74.1,74.73,21366,0
+VTOL.US,D,20130708,000000,75.18,76.14,74.04,75.24,48866,0
+VTOL.US,D,20130709,000000,75.99,77.04,75.87,76.44,37154,0
+VTOL.US,D,20130710,000000,76.65,77.43,76.5,76.89,57001,0
+VTOL.US,D,20130711,000000,78.12,79.11,77.34,78.81,29817,0
+VTOL.US,D,20130712,000000,78.93,79.32,77.97,78.39,21196,0
+VTOL.US,D,20130715,000000,78.78,78.78,76.29,77.04,30764,0
+VTOL.US,D,20130716,000000,77.28,77.34,76.47,76.5,18327,0
+VTOL.US,D,20130717,000000,77.25,77.82,76.17,76.53,16688,0
+VTOL.US,D,20130718,000000,76.86,77.22,76.17,76.44,13160,0
+VTOL.US,D,20130719,000000,76.35,76.47,75,75.72,33397,0
+VTOL.US,D,20130722,000000,76.02,77.22,75.6,76.62,17621,0
+VTOL.US,D,20130723,000000,76.65,76.65,75.51,75.66,8418,0
+VTOL.US,D,20130724,000000,76.08,76.08,75,75.24,11311,0
+VTOL.US,D,20130725,000000,75.09,75.45,74.73,75.12,23113,0
+VTOL.US,D,20130726,000000,74.58,74.58,72.66,73.83,14263,0
+VTOL.US,D,20130729,000000,73.5,73.5,72.51,72.9,27438,0
+VTOL.US,D,20130730,000000,73.44,73.44,72.84,73.17,17979,0
+VTOL.US,D,20130731,000000,73.41,73.89,72.96,73.17,12395,0
+VTOL.US,D,20130801,000000,73.92,74.25,73.05,73.56,24552,0
+VTOL.US,D,20130802,000000,73.47,73.74,72.75,73.5,35026,0
+VTOL.US,D,20130805,000000,73.62,76.38,73.2,76.32,13891,0
+VTOL.US,D,20130806,000000,76.32,76.32,74.01,74.61,8386,0
+VTOL.US,D,20130807,000000,74.7,76.62,74.61,76.5,12783,0
+VTOL.US,D,20130808,000000,77.07,78.72,77.07,78.51,20465,0
+VTOL.US,D,20130809,000000,78.51,78.9,77.88,78.51,8431,0
+VTOL.US,D,20130812,000000,78.27,80.55,77.4,78.03,11258,0
+VTOL.US,D,20130813,000000,78.15,78.57,77.13,77.49,7642,0
+VTOL.US,D,20130814,000000,77.73,78.63,77.7,78,22053,0
+VTOL.US,D,20130815,000000,76.89,76.89,75.45,75.6,26748,0
+VTOL.US,D,20130816,000000,75.21,76.83,75,76.56,19079,0
+VTOL.US,D,20130819,000000,76.71,76.71,75.45,75.81,11365,0
+VTOL.US,D,20130820,000000,76.11,76.8,75.78,76.29,16301,0
+VTOL.US,D,20130821,000000,76.38,77.85,76.38,76.95,13657,0
+VTOL.US,D,20130822,000000,77.43,77.97,77.07,77.67,4822,0
+VTOL.US,D,20130823,000000,77.67,78,76.11,76.44,9735,0
+VTOL.US,D,20130826,000000,76.83,76.83,74.16,75.42,23062,0
+VTOL.US,D,20130827,000000,74.58,75.93,74.58,75.18,40043,0
+VTOL.US,D,20130828,000000,75.3,76.38,75.3,76.32,7704,0
+VTOL.US,D,20130829,000000,76.41,77.91,75.81,77.79,16468,0
+VTOL.US,D,20130830,000000,77.58,77.73,74.46,74.49,18617,0
+VTOL.US,D,20130903,000000,74.19,75.78,72.6,74.37,50103,0
+VTOL.US,D,20130904,000000,74.58,76.74,74.55,76.74,122180,0
+VTOL.US,D,20130905,000000,76.59,77.64,75.66,76.89,23691,0
+VTOL.US,D,20130906,000000,77.34,77.88,76.08,77.43,19972,0
+VTOL.US,D,20130909,000000,78,78.39,76.05,78.24,19059,0
+VTOL.US,D,20130910,000000,78.87,79.35,76.98,78.6,12250,0
+VTOL.US,D,20130911,000000,78.72,79.44,78.18,79.44,20399,0
+VTOL.US,D,20130912,000000,79.5,79.59,77.88,79.56,15895,0
+VTOL.US,D,20130913,000000,80.04,80.49,78.48,79.26,9384,0
+VTOL.US,D,20130916,000000,80.4,80.4,77.28,78.27,18448,0
+VTOL.US,D,20130917,000000,78.03,80.07,77.43,79.53,11156,0
+VTOL.US,D,20130918,000000,79.77,81.12,78.6,80.94,20453,0
+VTOL.US,D,20130919,000000,80.94,80.94,79.02,80.07,11971,0
+VTOL.US,D,20130920,000000,80.52,82.5,79.5,82.26,35587,0
+VTOL.US,D,20130923,000000,82.35,82.77,80.4,82.5,17456,0
+VTOL.US,D,20130924,000000,82.8,83.85,81.18,83.16,27309,0
+VTOL.US,D,20130925,000000,83.25,83.55,82.2,83.1,42103,0
+VTOL.US,D,20130926,000000,83.25,83.25,82.14,82.95,32947,0
+VTOL.US,D,20130927,000000,82.35,83.1,80.88,81.9,12325,0
+VTOL.US,D,20130930,000000,81.27,82.05,80.61,81.54,29814,0
+VTOL.US,D,20131001,000000,81.87,83.46,81.45,83.28,38035,0
+VTOL.US,D,20131002,000000,82.77,82.77,81.6,82.32,16688,0
+VTOL.US,D,20131003,000000,81.93,81.93,79.77,80.88,33925,0
+VTOL.US,D,20131004,000000,80.67,81.9,79.89,81.42,31132,0
+VTOL.US,D,20131007,000000,80.88,81.66,80.25,81.15,9811,0
+VTOL.US,D,20131008,000000,81.33,83.19,80.91,82.08,15000,0
+VTOL.US,D,20131009,000000,82.35,83.16,80.4,82.14,12433,0
+VTOL.US,D,20131010,000000,83.16,86.49,83.1,85.38,33302,0
+VTOL.US,D,20131011,000000,85.2,86.67,84.75,86.1,59186,0
+VTOL.US,D,20131014,000000,85.47,88.98,84.93,87.78,65616,0
+VTOL.US,D,20131015,000000,87.84,89.82,87.84,89.4,61652,0
+VTOL.US,D,20131016,000000,89.85,90.78,89.16,89.67,82145,0
+VTOL.US,D,20131017,000000,89.55,90.3,88.74,89.79,66370,0
+VTOL.US,D,20131018,000000,90.69,93.81,89.79,93.21,64818,0
+VTOL.US,D,20131021,000000,93.06,94.38,92.88,93.24,48724,0
+VTOL.US,D,20131022,000000,93.75,96.84,93.75,96.39,57055,0
+VTOL.US,D,20131023,000000,96.15,98.46,95.49,97.8,48540,0
+VTOL.US,D,20131024,000000,98.22,98.22,95.31,95.73,45737,0
+VTOL.US,D,20131025,000000,96.15,96.24,94.29,94.5,59813,0
+VTOL.US,D,20131028,000000,94.77,95.25,93.69,94.5,49333,0
+VTOL.US,D,20131029,000000,94.8,97.44,94.8,97.35,35742,0
+VTOL.US,D,20131030,000000,97.71,99.6,97.41,98.67,52202,0
+VTOL.US,D,20131031,000000,98.37,98.85,94.71,94.8,29833,0
+VTOL.US,D,20131101,000000,94.83,94.83,90.75,92.37,27512,0
+VTOL.US,D,20131104,000000,92.97,93.51,91.83,92.7,16143,0
+VTOL.US,D,20131105,000000,92.31,92.94,91.71,92.37,14010,0
+VTOL.US,D,20131106,000000,92.7,93.24,91.23,91.32,53885,0
+VTOL.US,D,20131107,000000,91.74,92.1,90.81,91.2,57151,0
+VTOL.US,D,20131108,000000,91.14,94.95,90.63,93.84,16187,0
+VTOL.US,D,20131111,000000,93.93,94.77,93.06,93.45,10749,0
+VTOL.US,D,20131112,000000,93.45,93.96,92.64,93.3,31004,0
+VTOL.US,D,20131113,000000,93.12,95.28,92.58,94.32,12090,0
+VTOL.US,D,20131114,000000,94.35,95.4,93.3,93.69,20038,0
+VTOL.US,D,20131115,000000,93.54,94.41,93,93.72,10919,0
+VTOL.US,D,20131118,000000,94.14,94.29,92.46,93.09,15760,0
+VTOL.US,D,20131119,000000,93.39,94.14,92.19,92.55,7041,0
+VTOL.US,D,20131120,000000,92.97,94.35,92.97,93.75,15833,0
+VTOL.US,D,20131121,000000,93.24,95.4,93.12,94.41,32658,0
+VTOL.US,D,20131122,000000,94.65,94.89,93.57,93.78,26187,0
+VTOL.US,D,20131125,000000,93.93,95.52,93.39,93.78,20016,0
+VTOL.US,D,20131126,000000,93.99,96.36,93.21,96,15046,0
+VTOL.US,D,20131127,000000,96.3,99.57,95.91,97.59,73395,0
+VTOL.US,D,20131129,000000,97.68,99.78,97.68,97.89,11072,0
+VTOL.US,D,20131202,000000,99.15,101.22,96.51,97.17,48922,0
+VTOL.US,D,20131203,000000,97.05,99.75,96.63,99.48,105223,0
+VTOL.US,D,20131204,000000,98.79,100.05,96.63,98.31,39453,0
+VTOL.US,D,20131205,000000,98.49,99.78,97.65,99.39,31251,0
+VTOL.US,D,20131206,000000,100.59,103.92,99.39,102.18,23150,0
+VTOL.US,D,20131209,000000,102.57,103.2,98.61,100.83,52528,0
+VTOL.US,D,20131210,000000,100.83,101.91,98.88,99.66,30706,0
+VTOL.US,D,20131211,000000,100.05,100.8,97.62,98.43,26991,0
+VTOL.US,D,20131212,000000,98.61,99.21,95.91,96.21,147883,0
+VTOL.US,D,20131213,000000,96.69,97.89,94.44,95.7,56095,0
+VTOL.US,D,20131216,000000,95.79,96.12,93.6,95.55,45644,0
+VTOL.US,D,20131217,000000,95.28,95.31,93.36,94.5,22268,0
+VTOL.US,D,20131218,000000,94.5,96.09,93.45,95.94,36155,0
+VTOL.US,D,20131219,000000,95.55,96.63,93.93,94.41,18113,0
+VTOL.US,D,20131220,000000,94.2,95.25,92.85,94.59,62710,0
+VTOL.US,D,20131223,000000,95.13,97.68,91.8,93.12,33969,0
+VTOL.US,D,20131224,000000,93.39,93.39,90.27,90.48,17551,0
+VTOL.US,D,20131226,000000,91.14,93.57,90.24,93.39,14925,0
+VTOL.US,D,20131227,000000,93.81,93.81,90.09,92.55,23696,0
+VTOL.US,D,20131230,000000,92.28,92.28,91.53,91.86,30822,0
+VTOL.US,D,20131231,000000,92.1,93.15,91.2,92.58,15656,0
+VTOL.US,D,20140102,000000,92.58,92.67,90.78,92.67,19579,0
+VTOL.US,D,20140103,000000,92.64,95.37,92.37,94.95,15018,0
+VTOL.US,D,20140106,000000,95.7,95.97,92.7,95.01,41410,0
+VTOL.US,D,20140107,000000,95.37,95.91,92.82,93.72,30395,0
+VTOL.US,D,20140108,000000,93.48,93.75,91.11,91.95,55067,0
+VTOL.US,D,20140109,000000,92.4,93.45,91.77,93.24,32620,0
+VTOL.US,D,20140110,000000,93.51,94.77,92.7,94.02,21330,0
+VTOL.US,D,20140113,000000,93.57,94.17,90.03,91.56,30464,0
+VTOL.US,D,20140114,000000,92.07,93.09,91.35,92.13,15871,0
+VTOL.US,D,20140115,000000,92.34,94.68,91.74,93.15,16268,0
+VTOL.US,D,20140116,000000,93.18,93.63,91.62,92.34,22406,0
+VTOL.US,D,20140117,000000,92.4,93.84,91.14,91.68,31352,0
+VTOL.US,D,20140121,000000,92.82,93.36,91.83,92.82,21794,0
+VTOL.US,D,20140122,000000,92.7,93.03,91.74,92.01,43338,0
+VTOL.US,D,20140123,000000,91.92,92.79,90.99,91.56,46149,0
+VTOL.US,D,20140124,000000,90.9,91.8,89.91,90.42,48389,0
+VTOL.US,D,20140127,000000,90.33,91.14,87.93,88.26,28314,0
+VTOL.US,D,20140128,000000,88.53,89.88,86.25,88.65,28110,0
+VTOL.US,D,20140129,000000,87.75,87.75,84,84.72,28010,0
+VTOL.US,D,20140130,000000,85.62,89.73,84.69,88.62,59677,0
+VTOL.US,D,20140131,000000,87.3,88.14,85.59,87.87,28497,0
+VTOL.US,D,20140203,000000,87.87,88.8,82.59,83.88,31696,0
+VTOL.US,D,20140204,000000,84.09,86.7,83.4,84.99,21192,0
+VTOL.US,D,20140205,000000,84.48,86.07,82.89,84.63,29366,0
+VTOL.US,D,20140206,000000,84.87,86.01,83.82,84.39,31641,0
+VTOL.US,D,20140207,000000,83.79,86.01,83.04,84.03,39200,0
+VTOL.US,D,20140210,000000,84.18,84.63,82.8,84.63,30985,0
+VTOL.US,D,20140211,000000,84.87,85.2,82.92,83.91,40010,0
+VTOL.US,D,20140212,000000,84.24,84.3,83.01,84.06,39543,0
+VTOL.US,D,20140213,000000,83.46,84.36,82.62,84,34879,0
+VTOL.US,D,20140214,000000,84.03,84.03,82.74,83.01,14287,0
+VTOL.US,D,20140218,000000,83.37,83.91,81.45,82.95,23483,0
+VTOL.US,D,20140219,000000,82.62,84.06,82.62,83.25,20445,0
+VTOL.US,D,20140220,000000,83.55,85.11,82.65,84.6,14034,0
+VTOL.US,D,20140221,000000,84.99,85.65,83.61,84.93,25635,0
+VTOL.US,D,20140224,000000,85.08,86.7,85.05,86.1,35430,0
+VTOL.US,D,20140225,000000,85.8,85.86,82.74,82.98,15974,0
+VTOL.US,D,20140226,000000,84.99,85.71,82.77,85.17,40116,0
+VTOL.US,D,20140227,000000,84.75,85.62,84,85.11,14819,0
+VTOL.US,D,20140228,000000,85.44,85.77,84.15,84.75,28676,0
+VTOL.US,D,20140303,000000,82.8,85.38,80.61,84.27,68765,0
+VTOL.US,D,20140304,000000,85.44,87.78,85.29,87.45,103549,0
+VTOL.US,D,20140305,000000,87.18,87.87,85.68,86.7,33926,0
+VTOL.US,D,20140306,000000,87.09,88.44,86.31,88.26,87730,0
+VTOL.US,D,20140307,000000,88.8,90,87.48,88.41,21645,0
+VTOL.US,D,20140310,000000,87.99,89.88,87.03,88.41,32090,0
+VTOL.US,D,20140311,000000,88.8,88.8,86.7,87.42,25043,0
+VTOL.US,D,20140312,000000,87,87.84,86.13,87.57,28232,0
+VTOL.US,D,20140313,000000,88.05,88.38,86.25,87,31327,0
+VTOL.US,D,20140314,000000,87,88.98,87,88.8,22034,0
+VTOL.US,D,20140317,000000,89.46,90.75,88.95,89.61,22808,0
+VTOL.US,D,20140318,000000,89.25,89.25,86.85,88.11,44997,0
+VTOL.US,D,20140319,000000,87.72,88.35,85.74,87.72,34991,0
+VTOL.US,D,20140320,000000,87.33,88.14,85.8,87.75,32140,0
+VTOL.US,D,20140321,000000,87.9,90.12,87.87,90.09,60765,0
+VTOL.US,D,20140324,000000,90,91.05,87.63,88.08,26251,0
+VTOL.US,D,20140325,000000,88.32,89.16,87.54,88.08,29637,0
+VTOL.US,D,20140326,000000,88.29,88.29,86.55,87.27,38900,0
+VTOL.US,D,20140327,000000,87.39,88.2,85.89,86.31,24911,0
+VTOL.US,D,20140328,000000,86.34,88.8,85.5,88.59,33087,0
+VTOL.US,D,20140331,000000,89.22,89.22,86.4,87.93,106620,0
+VTOL.US,D,20140401,000000,88.14,90.54,87.96,90.45,54489,0
+VTOL.US,D,20140402,000000,90.75,91.8,90.06,91.8,26437,0
+VTOL.US,D,20140403,000000,91.92,92.25,90.9,91.26,22708,0
+VTOL.US,D,20140404,000000,91.83,92.52,90,90.45,22136,0
+VTOL.US,D,20140407,000000,89.97,90.75,89.07,89.91,48428,0
+VTOL.US,D,20140408,000000,90.6,92.07,90.12,91.08,26983,0
+VTOL.US,D,20140409,000000,91.47,91.95,90.45,91.44,18147,0
+VTOL.US,D,20140410,000000,91.35,91.8,87.54,87.84,22053,0
+VTOL.US,D,20140411,000000,86.97,88.44,84.87,85.23,35127,0
+VTOL.US,D,20140414,000000,86.19,86.49,82.74,84.18,26792,0
+VTOL.US,D,20140415,000000,84.57,84.75,81.24,83.67,35952,0
+VTOL.US,D,20140416,000000,84.03,84.3,82.53,84,25500,0
+VTOL.US,D,20140417,000000,83.76,85.83,83.04,85.38,18484,0
+VTOL.US,D,20140421,000000,85.38,85.38,84.54,84.87,6275,0
+VTOL.US,D,20140422,000000,85.17,87,84.39,85.95,30593,0
+VTOL.US,D,20140423,000000,86.01,86.31,84.96,85.17,17618,0
+VTOL.US,D,20140424,000000,85.65,85.65,84.03,84.51,33425,0
+VTOL.US,D,20140425,000000,84.39,84.87,83.55,84.42,23981,0
+VTOL.US,D,20140428,000000,84.87,85.26,83.73,84.87,21895,0
+VTOL.US,D,20140429,000000,85.38,86.46,85.14,85.47,16543,0
+VTOL.US,D,20140430,000000,85.47,86.16,84.75,85.65,30223,0
+VTOL.US,D,20140501,000000,86.1,87.51,82.62,84.66,59501,0
+VTOL.US,D,20140502,000000,84.75,86.22,84.27,84.84,21338,0
+VTOL.US,D,20140505,000000,84.51,85.41,83.94,85.23,31857,0
+VTOL.US,D,20140506,000000,84.69,86.07,83.85,85.11,32604,0
+VTOL.US,D,20140507,000000,85.53,88.11,84.75,87.75,32537,0
+VTOL.US,D,20140508,000000,88.02,88.5,86.85,87.36,20253,0
+VTOL.US,D,20140509,000000,87.24,88.83,87.24,88.41,19703,0
+VTOL.US,D,20140512,000000,88.92,90.51,88.89,90.21,23336,0
+VTOL.US,D,20140513,000000,90.09,91.14,89.46,90.96,25894,0
+VTOL.US,D,20140514,000000,90.6,90.6,87.78,87.96,26818,0
+VTOL.US,D,20140515,000000,87.54,89.25,87.42,88.59,35544,0
+VTOL.US,D,20140516,000000,88.41,89.64,88.29,89.58,27757,0
+VTOL.US,D,20140519,000000,89.22,90.54,89.01,90.27,15654,0
+VTOL.US,D,20140520,000000,89.97,89.97,87.15,88.2,28371,0
+VTOL.US,D,20140521,000000,88.53,88.53,86.85,88.05,24384,0
+VTOL.US,D,20140522,000000,88.29,89.49,87.18,88.68,12036,0
+VTOL.US,D,20140523,000000,88.95,89.34,88.14,89.16,14566,0
+VTOL.US,D,20140527,000000,89.73,90.66,88.71,89.31,19320,0
+VTOL.US,D,20140528,000000,89.37,89.37,87.69,88.26,20654,0
+VTOL.US,D,20140529,000000,88.23,89.04,88.08,88.29,13156,0
+VTOL.US,D,20140530,000000,88.56,88.8,86.67,87.66,29462,0
+VTOL.US,D,20140602,000000,88.11,88.56,86.52,86.82,29095,0
+VTOL.US,D,20140603,000000,86.76,87.21,84.75,86.16,21137,0
+VTOL.US,D,20140604,000000,85.8,86.25,85.02,86.04,10888,0
+VTOL.US,D,20140605,000000,85.98,88.08,84.87,87.57,13858,0
+VTOL.US,D,20140606,000000,87.57,88.56,87.57,88.08,27785,0
+VTOL.US,D,20140609,000000,88.17,88.71,87.75,88.32,17960,0
+VTOL.US,D,20140610,000000,88.26,89.07,87.6,88.59,46233,0
+VTOL.US,D,20140611,000000,88.47,88.59,86.67,88.11,14079,0
+VTOL.US,D,20140612,000000,88.02,88.02,85.5,86.43,27683,0
+VTOL.US,D,20140613,000000,86.79,87.06,84.36,85.11,18815,0
+VTOL.US,D,20140616,000000,85.26,87.39,84.69,85.95,17115,0
+VTOL.US,D,20140617,000000,86.07,87.33,85.5,85.98,18657,0
+VTOL.US,D,20140618,000000,85.77,87.84,85.77,87.75,12014,0
+VTOL.US,D,20140619,000000,87.6,89.1,87.6,88.68,18316,0
+VTOL.US,D,20140620,000000,89.25,89.25,86.34,88.59,35224,0
+VTOL.US,D,20140623,000000,88.77,88.77,86.28,86.88,8324,0
+VTOL.US,D,20140624,000000,87.15,88.2,85.02,85.44,16405,0
+VTOL.US,D,20140625,000000,85.08,85.77,84.78,85.53,13354,0
+VTOL.US,D,20140626,000000,85.5,85.95,84.78,85.86,7619,0
+VTOL.US,D,20140627,000000,85.65,86.4,85.17,86.37,31725,0
+VTOL.US,D,20140630,000000,86.43,86.46,85.11,86.04,19097,0
+VTOL.US,D,20140701,000000,86.28,88.11,85.77,87.12,32587,0
+VTOL.US,D,20140702,000000,87.09,87.96,86.79,86.91,23467,0
+VTOL.US,D,20140703,000000,87.21,88.92,87.09,87.96,17588,0
+VTOL.US,D,20140707,000000,88.2,88.98,87.15,88.08,36318,0
+VTOL.US,D,20140708,000000,87.87,89.1,87.36,88.77,43869,0
+VTOL.US,D,20140709,000000,89.25,89.88,88.5,89.19,28356,0
+VTOL.US,D,20140710,000000,87.84,89.1,87.84,88.53,27487,0
+VTOL.US,D,20140711,000000,88.23,89.07,87.03,87.42,38326,0
+VTOL.US,D,20140714,000000,88.14,88.14,86.94,87.15,11966,0
+VTOL.US,D,20140715,000000,87.12,87.36,85.5,86.37,15215,0
+VTOL.US,D,20140716,000000,86.52,86.97,85.05,85.26,13152,0
+VTOL.US,D,20140717,000000,84.48,85.59,84.33,84.93,26652,0
+VTOL.US,D,20140718,000000,85.44,85.86,84.06,85.08,22121,0
+VTOL.US,D,20140721,000000,84.33,85.38,83.34,84.93,20821,0
+VTOL.US,D,20140722,000000,85.14,85.62,83.88,85.32,74276,0
+VTOL.US,D,20140723,000000,85.23,85.71,84.57,85.08,45036,0
+VTOL.US,D,20140724,000000,85.08,85.65,83.73,84.48,55784,0
+VTOL.US,D,20140725,000000,83.91,84.78,83.34,84.45,64456,0
+VTOL.US,D,20140728,000000,84.21,84.99,83.49,84.72,61007,0
+VTOL.US,D,20140729,000000,84.66,85.14,83.55,84,39563,0
+VTOL.US,D,20140730,000000,84.33,84.69,82.77,83.7,29364,0
+VTOL.US,D,20140731,000000,82.98,83.01,80.4,80.4,64898,0
+VTOL.US,D,20140801,000000,80.37,81.06,79.05,79.65,31029,0
+VTOL.US,D,20140804,000000,79.74,79.74,77.64,78,44928,0
+VTOL.US,D,20140805,000000,77.58,78.87,77.25,77.73,37502,0
+VTOL.US,D,20140806,000000,77.55,77.55,75.03,76.5,86137,0
+VTOL.US,D,20140807,000000,76.5,76.8,75.36,76.71,65573,0
+VTOL.US,D,20140808,000000,76.68,77.49,76.5,77.01,95814,0
+VTOL.US,D,20140811,000000,77.07,78.81,77.07,77.58,46228,0
+VTOL.US,D,20140812,000000,77.25,77.34,76.32,77.01,52549,0
+VTOL.US,D,20140813,000000,77.13,78.03,77.07,77.31,22956,0
+VTOL.US,D,20140814,000000,78.72,80.94,78,80.58,35908,0
+VTOL.US,D,20140815,000000,81.3,81.81,79.26,79.32,40899,0
+VTOL.US,D,20140818,000000,80.1,80.7,79.92,80.37,16696,0
+VTOL.US,D,20140819,000000,80.49,80.76,79.38,79.56,17570,0
+VTOL.US,D,20140820,000000,79.53,79.53,77.88,78.15,27187,0
+VTOL.US,D,20140821,000000,78.03,78.33,77.07,77.67,50317,0
+VTOL.US,D,20140822,000000,77.55,78.18,77.16,77.43,20686,0
+VTOL.US,D,20140825,000000,78.03,78.27,76.71,77.4,19986,0
+VTOL.US,D,20140826,000000,77.43,77.97,77.07,77.58,26555,0
+VTOL.US,D,20140827,000000,77.58,78.66,77.49,77.85,18214,0
+VTOL.US,D,20140828,000000,77.52,77.7,77.07,77.28,17822,0
+VTOL.US,D,20140829,000000,77.22,77.85,75.99,76.83,35436,0
+VTOL.US,D,20140902,000000,77.13,77.19,76.32,76.68,27953,0
+VTOL.US,D,20140903,000000,77.16,77.55,76.47,76.8,32225,0
+VTOL.US,D,20140904,000000,77.13,78.27,76.53,76.8,23298,0
+VTOL.US,D,20140905,000000,76.41,76.62,74.22,75.78,90020,0
+VTOL.US,D,20140908,000000,75.69,77.1,75.69,76.02,31024,0
+VTOL.US,D,20140909,000000,75.81,75.81,74.61,75,16394,0
+VTOL.US,D,20140910,000000,74.85,75.42,74.04,74.79,12448,0
+VTOL.US,D,20140911,000000,74.34,74.58,72.93,73.89,39919,0
+VTOL.US,D,20140912,000000,74.01,74.46,72.96,74.19,23435,0
+VTOL.US,D,20140915,000000,74.01,74.04,72.69,72.96,19088,0
+VTOL.US,D,20140916,000000,72.54,72.6,71.49,71.97,30431,0
+VTOL.US,D,20140917,000000,71.88,73.23,71.88,72,24257,0
+VTOL.US,D,20140918,000000,72.06,72.3,71.37,71.76,11742,0
+VTOL.US,D,20140919,000000,71.76,72.45,69.81,70.26,52255,0
+VTOL.US,D,20140922,000000,70.14,70.14,69,69.33,19877,0
+VTOL.US,D,20140923,000000,69.03,69.27,68.19,68.28,22823,0
+VTOL.US,D,20140924,000000,68.58,68.58,67.32,68.1,17340,0
+VTOL.US,D,20140925,000000,67.98,68.37,66.54,67.65,23628,0
+VTOL.US,D,20140926,000000,68.34,69.15,67.83,68.49,78561,0
+VTOL.US,D,20140929,000000,68.01,68.43,66.51,66.78,24477,0
+VTOL.US,D,20140930,000000,66.69,66.72,65.25,65.25,36073,0
+VTOL.US,D,20141001,000000,64.98,65.61,64.11,64.26,51500,0
+VTOL.US,D,20141002,000000,64.23,65.55,63.24,65.22,70322,0
+VTOL.US,D,20141003,000000,65.94,67.68,65.28,65.97,29949,0
+VTOL.US,D,20141006,000000,65.94,66.6,65.4,66.3,39173,0
+VTOL.US,D,20141007,000000,66.3,66.93,66.09,66.45,34896,0
+VTOL.US,D,20141008,000000,66.21,66.45,63.51,66.36,31066,0
+VTOL.US,D,20141009,000000,66.15,66.15,63.3,63.39,34563,0
+VTOL.US,D,20141010,000000,62.97,64.2,62.37,62.64,26158,0
+VTOL.US,D,20141013,000000,62.52,63.63,62.25,62.61,31630,0
+VTOL.US,D,20141014,000000,62.82,63.66,62.4,62.64,49620,0
+VTOL.US,D,20141015,000000,61.29,63.42,58.59,63.15,73460,0
+VTOL.US,D,20141016,000000,62.52,64.89,61.92,63.78,39925,0
+VTOL.US,D,20141017,000000,64.44,64.98,63.03,63.21,57863,0
+VTOL.US,D,20141020,000000,62.76,64.35,62.34,62.4,42827,0
+VTOL.US,D,20141021,000000,62.43,64.02,62.43,63.75,137116,0
+VTOL.US,D,20141022,000000,63.9,65.16,63.9,64.2,30606,0
+VTOL.US,D,20141023,000000,64.26,65.16,64.26,64.83,61782,0
+VTOL.US,D,20141024,000000,65.1,65.46,64.08,65.04,21343,0
+VTOL.US,D,20141027,000000,64.38,65.16,62.79,64.98,34539,0
+VTOL.US,D,20141028,000000,65.31,67.5,65.25,67.5,47246,0
+VTOL.US,D,20141029,000000,67.71,68.85,67.71,68.28,20206,0
+VTOL.US,D,20141030,000000,67.86,70.83,67.86,69.84,32471,0
+VTOL.US,D,20141031,000000,70.98,71.19,68.88,70.17,48174,0
+VTOL.US,D,20141103,000000,70.44,72.99,70.29,71.34,68776,0
+VTOL.US,D,20141104,000000,71.4,72.39,70.62,71.1,58913,0
+VTOL.US,D,20141105,000000,68.4,68.88,63.21,67.5,102222,0
+VTOL.US,D,20141106,000000,69.3,71.55,68.73,71.22,119389,0
+VTOL.US,D,20141107,000000,71.25,72.84,70.98,72.81,54948,0
+VTOL.US,D,20141110,000000,72.84,73.92,72.39,73.59,62693,0
+VTOL.US,D,20141111,000000,73.32,73.74,72.84,73.32,92186,0
+VTOL.US,D,20141112,000000,73.29,76.17,73.29,75.84,103998,0
+VTOL.US,D,20141113,000000,76.11,76.11,74.58,75.27,47478,0
+VTOL.US,D,20141114,000000,75.45,75.99,74.73,75.12,25371,0
+VTOL.US,D,20141117,000000,74.97,75.09,73.77,73.95,23755,0
+VTOL.US,D,20141118,000000,73.92,74.88,73.89,74.76,27797,0
+VTOL.US,D,20141119,000000,74.52,74.76,70.83,70.89,50969,0
+VTOL.US,D,20141120,000000,70.74,72.18,70.11,71.94,43185,0
+VTOL.US,D,20141121,000000,72.75,72.75,71.01,71.7,34697,0
+VTOL.US,D,20141124,000000,71.7,72.87,71.31,72.66,40144,0
+VTOL.US,D,20141125,000000,72.87,73.26,71.46,71.52,17017,0
+VTOL.US,D,20141126,000000,71.31,71.94,69.39,70.38,30064,0
+VTOL.US,D,20141128,000000,69.87,70.44,63.15,63.15,72498,0
+VTOL.US,D,20141201,000000,62.58,63.12,59.88,62.4,50867,0
+VTOL.US,D,20141202,000000,62.37,64.98,62.34,63.18,58426,0
+VTOL.US,D,20141203,000000,63.03,65.49,62.67,64.98,36188,0
+VTOL.US,D,20141204,000000,64.83,65.55,64.26,64.98,39099,0
+VTOL.US,D,20141205,000000,64.86,65.58,64.29,64.56,32241,0
+VTOL.US,D,20141208,000000,63.99,64.11,61.02,61.14,27993,0
+VTOL.US,D,20141209,000000,60.51,63.72,60.33,63.54,36900,0
+VTOL.US,D,20141210,000000,63.06,63.06,59.55,60.24,49092,0
+VTOL.US,D,20141211,000000,60.9,62.37,60.3,60.45,49281,0
+VTOL.US,D,20141212,000000,59.01,61.14,59.01,60.3,48239,0
+VTOL.US,D,20141215,000000,60.3,61.95,60.12,61.68,74466,0
+VTOL.US,D,20141216,000000,61.68,63,61.05,61.2,135386,0
+VTOL.US,D,20141217,000000,61.35,64.11,61.11,63.42,50939,0
+VTOL.US,D,20141218,000000,64.02,64.38,63.21,63.63,48821,0
+VTOL.US,D,20141219,000000,63.6,66.72,63.36,65.73,128554,0
+VTOL.US,D,20141222,000000,65.79,66.09,62.55,64.47,44596,0
+VTOL.US,D,20141223,000000,64.95,66.03,63.66,65.67,25918,0
+VTOL.US,D,20141224,000000,65.25,65.25,62.79,63.39,17413,0
+VTOL.US,D,20141226,000000,63,64.14,62.31,63.87,28960,0
+VTOL.US,D,20141229,000000,63.6,65.1,63.54,63.72,20211,0
+VTOL.US,D,20141230,000000,63.72,64.11,63.06,63.75,22417,0
+VTOL.US,D,20141231,000000,63.63,64.32,62.82,63.45,24522,0
+VTOL.US,D,20150102,000000,63.96,64.74,62.37,64.44,23780,0
+VTOL.US,D,20150105,000000,64.47,64.47,61.74,62.67,48229,0
+VTOL.US,D,20150106,000000,63.39,63.78,60.15,60.84,62071,0
+VTOL.US,D,20150107,000000,60.93,61.59,59.34,60.6,26974,0
+VTOL.US,D,20150108,000000,61.44,62.49,60.6,61.32,89839,0
+VTOL.US,D,20150109,000000,61.14,61.86,60.57,61.11,24565,0
+VTOL.US,D,20150112,000000,60.84,60.96,58.77,60.75,20218,0
+VTOL.US,D,20150113,000000,61.38,62.73,61.35,62.61,42264,0
+VTOL.US,D,20150114,000000,62.28,63.63,61.5,62.97,31421,0
+VTOL.US,D,20150115,000000,63.48,64.08,62.73,63.48,28987,0
+VTOL.US,D,20150116,000000,63.84,65.85,63.33,65.7,30713,0
+VTOL.US,D,20150120,000000,65.55,65.97,64.86,65.16,47539,0
+VTOL.US,D,20150121,000000,65.16,65.64,63.21,63.69,35709,0
+VTOL.US,D,20150122,000000,66,68.19,65.46,68.07,94716,0
+VTOL.US,D,20150123,000000,68.46,71.31,67.59,70.65,61303,0
+VTOL.US,D,20150126,000000,70.41,72.45,70.05,72.27,27769,0
+VTOL.US,D,20150127,000000,71.67,72.18,69.84,69.96,26971,0
+VTOL.US,D,20150128,000000,70.08,70.65,67.5,67.56,32195,0
+VTOL.US,D,20150129,000000,68.25,69.15,66.66,67.56,30497,0
+VTOL.US,D,20150130,000000,66.93,68.82,66.93,67.56,37571,0
+VTOL.US,D,20150202,000000,68.01,69.9,67.26,69.84,20472,0
+VTOL.US,D,20150203,000000,70.59,73.05,69.9,71.19,24378,0
+VTOL.US,D,20150204,000000,70.56,72,70.5,71.4,25736,0
+VTOL.US,D,20150205,000000,71.58,72.69,68.79,70.44,33401,0
+VTOL.US,D,20150206,000000,71.04,71.04,68.67,69.27,35186,0
+VTOL.US,D,20150209,000000,68.49,69.42,66.99,67.08,41645,0
+VTOL.US,D,20150210,000000,66.99,67.56,65.4,65.76,53275,0
+VTOL.US,D,20150211,000000,65.28,66.42,65.19,66,49263,0
+VTOL.US,D,20150212,000000,66.75,67.77,66.54,66.93,29767,0
+VTOL.US,D,20150213,000000,67.53,69.45,67.41,69.3,39230,0
+VTOL.US,D,20150217,000000,68.61,69.21,65.7,67.2,28625,0
+VTOL.US,D,20150218,000000,66.6,67.68,66.3,67.56,18107,0
+VTOL.US,D,20150219,000000,66.96,68.55,66.96,68.13,18851,0
+VTOL.US,D,20150220,000000,68.28,68.55,66.99,67.65,17374,0
+VTOL.US,D,20150223,000000,67.47,67.56,65.58,67.29,20433,0
+VTOL.US,D,20150224,000000,67.17,68.64,65.94,66.36,29263,0
+VTOL.US,D,20150225,000000,66.45,68.34,66,68.13,18711,0
+VTOL.US,D,20150226,000000,68.07,68.07,66.63,66.9,21262,0
+VTOL.US,D,20150227,000000,66.96,67.56,66.18,66.18,27306,0
+VTOL.US,D,20150302,000000,66.18,67.8,65.16,67.11,21400,0
+VTOL.US,D,20150303,000000,66.96,69.12,66.78,67.14,24967,0
+VTOL.US,D,20150304,000000,66.81,66.93,64.65,65.97,35667,0
+VTOL.US,D,20150305,000000,65.7,67.02,64.95,66.6,34200,0
+VTOL.US,D,20150306,000000,65.82,66.84,65.58,66,22067,0
+VTOL.US,D,20150309,000000,65.82,67.41,65.58,67.02,44600,0
+VTOL.US,D,20150310,000000,66.42,66.42,63.81,64.98,80333,0
+VTOL.US,D,20150311,000000,59.13,64.02,58.02,60.69,151600,0
+VTOL.US,D,20150312,000000,60.96,61.38,59.52,60.78,63767,0
+VTOL.US,D,20150313,000000,60.96,62.19,60.27,62.16,56533,0
+VTOL.US,D,20150316,000000,61.17,61.77,60,61.23,27500,0
+VTOL.US,D,20150317,000000,60.54,62.19,60.54,62.16,41900,0
+VTOL.US,D,20150318,000000,61.17,63.93,60.66,63.87,49967,0
+VTOL.US,D,20150319,000000,63.03,63.78,61.89,63.78,39967,0
+VTOL.US,D,20150320,000000,64.5,64.77,62.79,64.44,78333,0
+VTOL.US,D,20150323,000000,64.44,65.7,63.9,63.93,28433,0
+VTOL.US,D,20150324,000000,63.69,64.02,62.37,63.06,51333,0
+VTOL.US,D,20150325,000000,63.18,64.44,62.46,63.78,32233,0
+VTOL.US,D,20150326,000000,64.08,65.07,63.45,64.11,16600,0
+VTOL.US,D,20150327,000000,64.11,64.11,63,63.75,27200,0
+VTOL.US,D,20150330,000000,63.96,64.83,63.03,63.78,31967,0
+VTOL.US,D,20150331,000000,63.12,63.99,62.16,62.52,86800,0
+VTOL.US,D,20150401,000000,62.34,64.5,62.25,62.73,28467,0
+VTOL.US,D,20150402,000000,62.52,63.96,62.37,63.09,28933,0
+VTOL.US,D,20150406,000000,62.97,65.37,62.67,64.92,46333,0
+VTOL.US,D,20150407,000000,65.01,66.39,64.44,64.53,59632,0
+VTOL.US,D,20150408,000000,65.07,66.69,64.8,66.24,45467,0
+VTOL.US,D,20150409,000000,66.45,68.37,66.24,68.37,61072,0
+VTOL.US,D,20150410,000000,68.76,69,68.1,68.34,15167,0
+VTOL.US,D,20150413,000000,68.73,69,67.38,67.5,27800,0
+VTOL.US,D,20150414,000000,67.05,68.76,67.05,68.16,18033,0
+VTOL.US,D,20150415,000000,68.55,72.09,68.22,72.03,91774,0
+VTOL.US,D,20150416,000000,71.67,73.8,71.4,72.78,57570,0
+VTOL.US,D,20150417,000000,72.27,72.69,69.42,71.25,32533,0
+VTOL.US,D,20150420,000000,72,72.75,71.94,72.09,27689,0
+VTOL.US,D,20150421,000000,72.12,72.69,68.55,68.94,26955,0
+VTOL.US,D,20150422,000000,68.79,69.45,67.26,68.55,13715,0
+VTOL.US,D,20150423,000000,68.88,69.39,68.55,68.73,10767,0
+VTOL.US,D,20150424,000000,68.58,69.12,65.61,66.45,20067,0
+VTOL.US,D,20150427,000000,66.6,67.56,66.12,66.72,20700,0
+VTOL.US,D,20150428,000000,67.38,68.61,66.63,68.58,20700,0
+VTOL.US,D,20150429,000000,67.98,68.82,67.41,68.55,15633,0
+VTOL.US,D,20150430,000000,67.98,68.7,66.42,66.54,44700,0
+VTOL.US,D,20150501,000000,66.48,67.05,64.83,66.54,21267,0
+VTOL.US,D,20150504,000000,66.54,67.65,65.79,66.24,16333,0
+VTOL.US,D,20150505,000000,66.33,68.04,65.94,66.69,35733,0
+VTOL.US,D,20150506,000000,66.15,67.38,62.16,64.59,40059,0
+VTOL.US,D,20150507,000000,64.23,65.16,63,64.95,28036,0
+VTOL.US,D,20150508,000000,65.97,66.21,64.89,66.12,17767,0
+VTOL.US,D,20150511,000000,66.42,66.75,65.85,65.94,17700,0
+VTOL.US,D,20150512,000000,66,66.27,64.47,64.89,21136,0
+VTOL.US,D,20150513,000000,65.19,65.22,64.26,64.65,21100,0
+VTOL.US,D,20150514,000000,64.89,66.18,64.68,65.25,11233,0
+VTOL.US,D,20150515,000000,65.13,66.57,64.41,66.12,12983,0
+VTOL.US,D,20150518,000000,65.82,67.44,64.89,66.36,42455,0
+VTOL.US,D,20150519,000000,65.73,66.21,63.87,65.91,40633,0
+VTOL.US,D,20150520,000000,66.18,66.18,64.2,64.8,27567,0
+VTOL.US,D,20150521,000000,64.5,66.9,63.87,64.53,30333,0
+VTOL.US,D,20150522,000000,63.99,65.31,63.18,63.81,35100,0
+VTOL.US,D,20150526,000000,63.12,63.36,62.31,63.12,33521,0
+VTOL.US,D,20150527,000000,63.36,63.39,62.16,63.39,25800,0
+VTOL.US,D,20150528,000000,63.24,63.36,62.79,63.03,18301,0
+VTOL.US,D,20150529,000000,62.91,63.51,62.52,63,23533,0
+VTOL.US,D,20150601,000000,63.24,63.24,61.8,62.34,16255,0
+VTOL.US,D,20150602,000000,61.92,64.35,61.92,63.66,35573,0
+VTOL.US,D,20150603,000000,63.45,64.65,62.34,63.24,27467,0
+VTOL.US,D,20150604,000000,62.52,62.52,58.83,60.27,47100,0
+VTOL.US,D,20150605,000000,59.85,63.12,59.85,61.23,28500,0
+VTOL.US,D,20150608,000000,61.32,61.47,59.67,59.79,13733,0
+VTOL.US,D,20150609,000000,59.88,60.84,59.88,60.57,15834,0
+VTOL.US,D,20150610,000000,61.29,62.67,61.23,61.29,19878,0
+VTOL.US,D,20150611,000000,61.2,61.47,59.61,60.3,19056,0
+VTOL.US,D,20150612,000000,60.21,60.78,59.28,60.15,15867,0
+VTOL.US,D,20150615,000000,60.09,60.18,57.93,59.85,31000,0
+VTOL.US,D,20150616,000000,59.43,60.12,58.95,60,38633,0
+VTOL.US,D,20150617,000000,60.39,60.45,59.28,59.46,18633,0
+VTOL.US,D,20150618,000000,59.19,59.64,57.36,58.23,32833,0
+VTOL.US,D,20150619,000000,58.38,58.47,57.15,58.2,54767,0
+VTOL.US,D,20150622,000000,58.23,59.49,58.11,59.19,29233,0
+VTOL.US,D,20150623,000000,59.31,59.76,58.74,59.67,11697,0
+VTOL.US,D,20150624,000000,59.28,61.47,59.28,61.35,24633,0
+VTOL.US,D,20150625,000000,61.29,62.64,60.48,62.4,29933,0
+VTOL.US,D,20150626,000000,62.28,62.28,60.57,62.1,84433,0
+VTOL.US,D,20150629,000000,61.5,62.52,60.93,61.02,29733,0
+VTOL.US,D,20150630,000000,61.74,61.8,60.33,61.44,67823,0
+VTOL.US,D,20150701,000000,61.77,61.77,59.01,60.42,46400,0
+VTOL.US,D,20150702,000000,60.51,61.05,60.15,60.48,16767,0
+VTOL.US,D,20150706,000000,59.97,60.72,59.1,60.57,28100,0
+VTOL.US,D,20150707,000000,60.39,61.29,58.32,60.63,43133,0
+VTOL.US,D,20150708,000000,60.21,60.21,58.32,58.8,50800,0
+VTOL.US,D,20150709,000000,59.64,60.36,58.2,58.83,38333,0
+VTOL.US,D,20150710,000000,59.19,59.91,58.02,58.41,12767,0
+VTOL.US,D,20150713,000000,58.32,59.52,58.32,58.8,29067,0
+VTOL.US,D,20150714,000000,58.65,58.77,57.99,58.32,27103,0
+VTOL.US,D,20150715,000000,57.96,58.05,57.03,57.51,26073,0
+VTOL.US,D,20150716,000000,57.75,58.11,57.18,57.24,17100,0
+VTOL.US,D,20150717,000000,57.45,57.54,56.64,56.79,19433,0
+VTOL.US,D,20150720,000000,56.7,56.7,54.72,55.41,34233,0
+VTOL.US,D,20150721,000000,55.53,56.64,54.78,55.32,28567,0
+VTOL.US,D,20150722,000000,54.84,55.38,53.58,53.91,33767,0
+VTOL.US,D,20150723,000000,53.85,54.24,51.99,53.28,26333,0
+VTOL.US,D,20150724,000000,53.04,53.04,50.97,51.21,32133,0
+VTOL.US,D,20150727,000000,50.76,51.78,50.37,51.09,37467,0
+VTOL.US,D,20150728,000000,51.21,52.17,50.22,52.08,27733,0
+VTOL.US,D,20150729,000000,52.02,53.82,51.78,52.59,30533,0
+VTOL.US,D,20150730,000000,52.32,53.34,51.93,52.83,17833,0
+VTOL.US,D,20150731,000000,52.74,53.28,50.46,50.79,83200,0
+VTOL.US,D,20150803,000000,50.1,50.4,47.82,48.15,69762,0
+VTOL.US,D,20150804,000000,48.27,48.48,46.47,47.94,74833,0
+VTOL.US,D,20150805,000000,51.75,57.39,50.79,52.8,83667,0
+VTOL.US,D,20150806,000000,52.74,54.45,52.68,53.7,44425,0
+VTOL.US,D,20150807,000000,53.19,54.57,52.65,53.49,45500,0
+VTOL.US,D,20150810,000000,53.46,55.38,53.43,55.17,29833,0
+VTOL.US,D,20150811,000000,54.75,55.92,54.09,55.26,17026,0
+VTOL.US,D,20150812,000000,54.36,55.38,53.58,54.87,17567,0
+VTOL.US,D,20150813,000000,55.2,55.53,53.43,53.85,25267,0
+VTOL.US,D,20150814,000000,53.73,54.84,53.31,54.6,17967,0
+VTOL.US,D,20150817,000000,54.66,55.53,54.03,54.87,13933,0
+VTOL.US,D,20150818,000000,54.69,55.38,53.64,54.57,25667,0
+VTOL.US,D,20150819,000000,54.42,54.96,51.09,53.88,75300,0
+VTOL.US,D,20150820,000000,53.4,53.7,48.33,49.92,43433,0
+VTOL.US,D,20150821,000000,48.57,49.86,48.39,48.57,28000,0
+VTOL.US,D,20150824,000000,46.23,49.14,45.84,47.82,56292,0
+VTOL.US,D,20150825,000000,48.9,48.9,45.09,45.09,18633,0
+VTOL.US,D,20150826,000000,46.02,46.17,42.81,43.95,90867,0
+VTOL.US,D,20150827,000000,44.64,46.68,44.4,45.99,47433,0
+VTOL.US,D,20150828,000000,45.72,48.75,45.72,48.45,55367,0
+VTOL.US,D,20150831,000000,48.3,51.09,47.88,50.7,49067,0
+VTOL.US,D,20150901,000000,49.74,51,48.45,48.87,35167,0
+VTOL.US,D,20150902,000000,49.62,49.62,47.43,49.5,36200,0
+VTOL.US,D,20150903,000000,49.41,49.77,48.69,48.84,48733,0
+VTOL.US,D,20150904,000000,48.48,48.87,47.67,47.79,65067,0
+VTOL.US,D,20150908,000000,48.06,49.65,47.97,48.63,31000,0
+VTOL.US,D,20150909,000000,48.42,48.87,46.71,47.07,41067,0
+VTOL.US,D,20150910,000000,47.4,47.52,46.08,47.19,41984,0
+VTOL.US,D,20150911,000000,46.62,47.49,46.17,47.25,48767,0
+VTOL.US,D,20150914,000000,46.83,47.34,46.56,46.83,29233,0
+VTOL.US,D,20150915,000000,47.76,50.37,47.76,49.59,35200,0
+VTOL.US,D,20150916,000000,49.74,51.75,49.74,51.33,152067,0
+VTOL.US,D,20150917,000000,51.12,51.99,50.16,50.43,188856,0
+VTOL.US,D,20150918,000000,49.68,50.85,49.08,49.56,116967,0
+VTOL.US,D,20150921,000000,50.01,50.82,49.56,49.77,23767,0
+VTOL.US,D,20150922,000000,49.38,51.87,49.29,50.1,100600,0
+VTOL.US,D,20150923,000000,50.7,52.23,48.63,49.23,132533,0
+VTOL.US,D,20150924,000000,48.72,48.75,47.31,48.42,46398,0
+VTOL.US,D,20150925,000000,48.72,49.32,47.28,48.72,83067,0
+VTOL.US,D,20150928,000000,48.24,48.27,45.12,45.21,53919,0
+VTOL.US,D,20150929,000000,45.3,45.72,43.26,43.56,109867,0
+VTOL.US,D,20150930,000000,43.86,45.69,42.63,44.91,209267,0
+VTOL.US,D,20151001,000000,45.21,45.66,43.44,44.01,61933,0
+VTOL.US,D,20151002,000000,43.59,45.75,42.51,45.63,48633,0
+VTOL.US,D,20151005,000000,45.9,48.3,45.69,48.06,26849,0
+VTOL.US,D,20151006,000000,48.06,49.95,47.67,49.23,44800,0
+VTOL.US,D,20151007,000000,49.83,51.54,49.59,51.18,86667,0
+VTOL.US,D,20151008,000000,50.94,53.4,50.73,53.37,38667,0
+VTOL.US,D,20151009,000000,53.52,55.05,53.34,54.42,96000,0
+VTOL.US,D,20151012,000000,54.21,54.6,53.58,54.06,68908,0
+VTOL.US,D,20151013,000000,53.79,55.47,53.49,54.3,53033,0
+VTOL.US,D,20151014,000000,54.12,54.51,52.77,53.22,31800,0
+VTOL.US,D,20151015,000000,52.83,54.78,52.08,54.75,26133,0
+VTOL.US,D,20151016,000000,54.18,54.93,53.07,54.78,53600,0
+VTOL.US,D,20151019,000000,54.27,54.27,52.44,52.59,23867,0
+VTOL.US,D,20151020,000000,52.35,54.12,52.02,53.91,53302,0
+VTOL.US,D,20151021,000000,54.21,54.72,52.53,52.71,33667,0
+VTOL.US,D,20151022,000000,50.52,50.52,42.72,44.04,201700,0
+VTOL.US,D,20151023,000000,43.8,45.51,43.32,44.43,45067,0
+VTOL.US,D,20151026,000000,44.1,44.1,40.68,41.34,40100,0
+VTOL.US,D,20151027,000000,41.28,41.28,38.61,40.02,66533,0
+VTOL.US,D,20151028,000000,40.5,42.03,39.78,41.91,100800,0
+VTOL.US,D,20151029,000000,41.88,43.35,41.52,42.96,46533,0
+VTOL.US,D,20151030,000000,42.96,43.05,41.13,41.73,82600,0
+VTOL.US,D,20151102,000000,41.64,42.33,40.74,41.1,33186,0
+VTOL.US,D,20151103,000000,41.37,42.06,40.5,41.04,31633,0
+VTOL.US,D,20151104,000000,40.92,41.34,39,40.83,34099,0
+VTOL.US,D,20151105,000000,37.8,37.92,35.49,35.61,107700,0
+VTOL.US,D,20151106,000000,35.04,35.04,33.75,34.83,117800,0
+VTOL.US,D,20151109,000000,34.92,36.15,34.53,35.37,75399,0
+VTOL.US,D,20151110,000000,35.04,35.37,34.65,35.04,40000,0
+VTOL.US,D,20151111,000000,35.07,35.07,33.33,33.48,58467,0
+VTOL.US,D,20151112,000000,32.85,34.62,32.82,34.23,64333,0
+VTOL.US,D,20151113,000000,34.11,34.8,33.72,34.29,44667,0
+VTOL.US,D,20151116,000000,34.35,35.01,33.09,34.29,44733,0
+VTOL.US,D,20151117,000000,34.68,34.83,33.45,33.54,66400,0
+VTOL.US,D,20151118,000000,33.57,34.29,33.09,33.84,30233,0
+VTOL.US,D,20151119,000000,33.63,33.9,32.94,33.42,68467,0
+VTOL.US,D,20151120,000000,33.57,33.87,32.97,33.66,27733,0
+VTOL.US,D,20151123,000000,33.75,34.59,33.48,34.32,23000,0
+VTOL.US,D,20151124,000000,34.44,35.01,34.23,34.8,39300,0
+VTOL.US,D,20151125,000000,34.8,35.13,34.08,34.29,30500,0
+VTOL.US,D,20151127,000000,34.17,34.53,33.96,34.38,7267,0
+VTOL.US,D,20151130,000000,34.65,35.58,34.5,35.37,64200,0
+VTOL.US,D,20151201,000000,35.22,37.17,35.22,35.88,40457,0
+VTOL.US,D,20151202,000000,35.88,35.88,33.96,34.5,19737,0
+VTOL.US,D,20151203,000000,34.98,35.37,33.81,34.02,34700,0
+VTOL.US,D,20151204,000000,33.9,34.02,33.06,33.15,19233,0
+VTOL.US,D,20151207,000000,33,33.03,31.29,32.01,45633,0
+VTOL.US,D,20151208,000000,31.29,32.13,30.84,31.14,23955,0
+VTOL.US,D,20151209,000000,31.32,32.43,30.69,31.14,49100,0
+VTOL.US,D,20151210,000000,30.99,31.65,30.99,31.41,43767,0
+VTOL.US,D,20151211,000000,30.75,30.87,29.49,30,44433,0
+VTOL.US,D,20151214,000000,30,30,28.53,28.98,58207,0
+VTOL.US,D,20151215,000000,29.25,30,28.74,28.86,51867,0
+VTOL.US,D,20151216,000000,29.13,29.82,28.65,28.68,70200,0
+VTOL.US,D,20151217,000000,28.83,29.19,27.27,27.3,115400,0
+VTOL.US,D,20151218,000000,27.3,29.58,27.3,29.46,252267,0
+VTOL.US,D,20151221,000000,29.22,31.71,28.89,31.38,66033,0
+VTOL.US,D,20151222,000000,30.96,32.94,30.75,32.34,76984,0
+VTOL.US,D,20151223,000000,34.05,36.15,33.72,35.04,52433,0
+VTOL.US,D,20151224,000000,35.1,35.91,34.86,34.92,26084,0
+VTOL.US,D,20151228,000000,34.5,34.92,34.26,34.35,27813,0
+VTOL.US,D,20151229,000000,34.8,34.86,33.21,34.26,20558,0
+VTOL.US,D,20151230,000000,33.9,34.44,32.82,33.18,20891,0
+VTOL.US,D,20151231,000000,33.18,33.96,33.075,33.45,36703,0
+VTOL.US,D,20160104,000000,33.48,33.93,32.505,33.84,29746,0
+VTOL.US,D,20160105,000000,33.81,33.96,32.79,33.51,20905,0
+VTOL.US,D,20160106,000000,32.58,33.27,32.432,33.06,38948,0
+VTOL.US,D,20160107,000000,32.4,32.43,30.96,31.08,38207,0
+VTOL.US,D,20160108,000000,31.38,31.53,29.7,30.06,69412,0
+VTOL.US,D,20160111,000000,30.15,30.18,28.434,28.92,64853,0
+VTOL.US,D,20160112,000000,29.4,29.4,27.18,27.6,46201,0
+VTOL.US,D,20160113,000000,27.6,27.96,25.2,25.83,63384,0
+VTOL.US,D,20160114,000000,26.22,26.625,25.59,26.1,54311,0
+VTOL.US,D,20160115,000000,24.75,26.73,24.42,26.52,50191,0
+VTOL.US,D,20160119,000000,26.67,26.91,25.32,25.62,49900,0
+VTOL.US,D,20160120,000000,24.93,26.358,23.13,26.01,71322,0
+VTOL.US,D,20160121,000000,26.01,26.64,25.65,26.22,56682,0
+VTOL.US,D,20160122,000000,26.94,26.94,25.56,26.37,33838,0
+VTOL.US,D,20160125,000000,26.04,26.55,24.69,24.78,20122,0
+VTOL.US,D,20160126,000000,24.57,26.115,24.57,25.92,27635,0
+VTOL.US,D,20160127,000000,25.86,26.67,25.53,26.16,34184,0
+VTOL.US,D,20160128,000000,27.06,28.14,26.64,26.91,57569,0
+VTOL.US,D,20160129,000000,27.03,27.54,25.86,27.54,77356,0
+VTOL.US,D,20160201,000000,27.6,28.17,26.43,27.9,36165,0
+VTOL.US,D,20160202,000000,27.27,27.27,26.16,26.52,34994,0
+VTOL.US,D,20160203,000000,27.09,27.54,25.83,27.42,31944,0
+VTOL.US,D,20160204,000000,27.54,28.89,27.3,27.66,25180,0
+VTOL.US,D,20160205,000000,27.3,27.69,26.19,26.34,37507,0
+VTOL.US,D,20160208,000000,25.86,25.98,25.32,25.74,32249,0
+VTOL.US,D,20160209,000000,25.35,25.65,23.7,24.57,62017,0
+VTOL.US,D,20160210,000000,24.6,24.6,22.38,23.55,39154,0
+VTOL.US,D,20160211,000000,23.52,24.3,22.44,22.56,75302,0
+VTOL.US,D,20160212,000000,22.71,23.58,22.14,22.95,220409,0
+VTOL.US,D,20160216,000000,22.95,24.45,22.95,23.97,164365,0
+VTOL.US,D,20160217,000000,24.12,26.52,24.12,25.17,71009,0
+VTOL.US,D,20160218,000000,25.44,25.5,24.48,24.6,32720,0
+VTOL.US,D,20160219,000000,24.45,24.945,24.15,24.27,26786,0
+VTOL.US,D,20160222,000000,24.63,26.1,24.63,25.38,57061,0
+VTOL.US,D,20160223,000000,25.32,25.32,23.85,23.85,23344,0
+VTOL.US,D,20160224,000000,23.25,23.4,22.62,23.25,56225,0
+VTOL.US,D,20160225,000000,23.31,23.31,22.56,22.92,53994,0
+VTOL.US,D,20160226,000000,21.09,28.148,21.09,27.72,101029,0
+VTOL.US,D,20160229,000000,27.54,27.78,26.685,27.66,86916,0
+VTOL.US,D,20160301,000000,28.08,29.25,27.9,28.56,40069,0
+VTOL.US,D,20160302,000000,28.23,29.67,27.99,29.64,28528,0
+VTOL.US,D,20160303,000000,29.73,32.25,29.73,31.65,46971,0
+VTOL.US,D,20160304,000000,31.62,33.93,31.5,33.03,41179,0
+VTOL.US,D,20160307,000000,32.61,35.28,32.61,35.28,83355,0
+VTOL.US,D,20160308,000000,34.62,34.89,30.21,30.93,32365,0
+VTOL.US,D,20160309,000000,31.23,31.575,30.48,31.14,14294,0
+VTOL.US,D,20160310,000000,30.93,31.05,30.12,30.54,16878,0
+VTOL.US,D,20160311,000000,30.9,32.07,30.9,32.01,16865,0
+VTOL.US,D,20160314,000000,31.23,32.37,31.032,31.77,33787,0
+VTOL.US,D,20160315,000000,31.29,31.29,29.13,29.55,38950,0
+VTOL.US,D,20160316,000000,29.76,30.54,29.52,30.36,21300,0
+VTOL.US,D,20160317,000000,30.69,31.68,30.6,31.35,37893,0
+VTOL.US,D,20160318,000000,31.89,32.43,30.51,32.28,50633,0
+VTOL.US,D,20160321,000000,31.74,32.55,29.61,29.94,50937,0
+VTOL.US,D,20160322,000000,29.7,30.06,28.71,28.92,32338,0
+VTOL.US,D,20160323,000000,28.65,28.65,26.94,27,33745,0
+VTOL.US,D,20160324,000000,26.73,27.93,26.25,27.24,49678,0
+VTOL.US,D,20160328,000000,27.15,27.48,26.13,27.15,25827,0
+VTOL.US,D,20160329,000000,26.79,27.66,25.74,27.45,77379,0
+VTOL.US,D,20160330,000000,27.78,29.01,27.15,27.6,27504,0
+VTOL.US,D,20160331,000000,27.45,28.47,27.15,28.14,30183,0
+VTOL.US,D,20160401,000000,27.3,27.3,25.53,26.7,25757,0
+VTOL.US,D,20160404,000000,26.76,27.06,25.2,25.77,48520,0
+VTOL.US,D,20160405,000000,25.8,25.89,23.91,24.21,56318,0
+VTOL.US,D,20160406,000000,24.3,24.81,23.7,24.21,55544,0
+VTOL.US,D,20160407,000000,24,24.81,23.88,23.97,168109,0
+VTOL.US,D,20160408,000000,24.6,25.185,24.09,24.99,60793,0
+VTOL.US,D,20160411,000000,25.14,26.13,25.11,25.23,41749,0
+VTOL.US,D,20160412,000000,25.32,27.78,25.23,27.42,51486,0
+VTOL.US,D,20160413,000000,27.39,28.26,27.09,27.93,41350,0
+VTOL.US,D,20160414,000000,28.05,28.41,27.21,27.48,48933,0
+VTOL.US,D,20160415,000000,27.42,27.69,27.09,27.21,32226,0
+VTOL.US,D,20160418,000000,26.52,27.63,26.52,27.45,20239,0
+VTOL.US,D,20160419,000000,27.6,28.8,27.6,28.5,24590,0
+VTOL.US,D,20160420,000000,28.47,29.459,28.38,29.04,25415,0
+VTOL.US,D,20160421,000000,29.1,29.58,28.5,28.74,34101,0
+VTOL.US,D,20160422,000000,28.71,31.32,28.71,29.94,63701,0
+VTOL.US,D,20160425,000000,29.94,29.94,27.6,27.99,22350,0
+VTOL.US,D,20160426,000000,28.08,28.8,27.81,28.56,22416,0
+VTOL.US,D,20160427,000000,28.47,30.18,28.47,29.61,39826,0
+VTOL.US,D,20160428,000000,29.49,30.18,28.92,29.04,39600,0
+VTOL.US,D,20160429,000000,29.22,29.82,28.08,28.59,25327,0
+VTOL.US,D,20160502,000000,28.5,28.95,27.93,28.74,27771,0
+VTOL.US,D,20160503,000000,28.35,29.52,27.36,28.62,63730,0
+VTOL.US,D,20160504,000000,25.62,27.6,25.62,27.39,57470,0
+VTOL.US,D,20160505,000000,28.02,28.38,27.39,27.84,30196,0
+VTOL.US,D,20160506,000000,27.42,29.25,27.42,28.98,60962,0
+VTOL.US,D,20160509,000000,28.68,28.92,27.72,28.74,73436,0
+VTOL.US,D,20160510,000000,28.89,29.31,28.199,28.38,60178,0
+VTOL.US,D,20160511,000000,28.29,29.82,27.9,29.58,60987,0
+VTOL.US,D,20160512,000000,30.09,30.6,28.65,29.34,50561,0
+VTOL.US,D,20160513,000000,29.04,29.73,28.35,28.53,48476,0
+VTOL.US,D,20160516,000000,28.98,29.82,28.41,28.53,31892,0
+VTOL.US,D,20160517,000000,28.59,29.79,28.215,28.95,34147,0
+VTOL.US,D,20160518,000000,28.71,28.89,28.11,28.65,35456,0
+VTOL.US,D,20160519,000000,28.17,28.62,27.33,28.14,44650,0
+VTOL.US,D,20160520,000000,28.32,29.28,28.08,29.25,40268,0
+VTOL.US,D,20160523,000000,29.13,29.13,28.32,28.5,26737,0
+VTOL.US,D,20160524,000000,28.65,28.86,28.08,28.77,25997,0
+VTOL.US,D,20160525,000000,28.92,29.88,28.92,29.61,23497,0
+VTOL.US,D,20160526,000000,29.88,29.88,28.47,28.5,25499,0
+VTOL.US,D,20160527,000000,28.32,29.73,28.26,29.58,20055,0
+VTOL.US,D,20160531,000000,29.64,30.3,28.635,28.71,118734,0
+VTOL.US,D,20160601,000000,28.65,30.06,27.78,29.94,27270,0
+VTOL.US,D,20160602,000000,29.61,29.88,28.95,29.85,21036,0
+VTOL.US,D,20160603,000000,29.85,30,28.95,29.64,28482,0
+VTOL.US,D,20160606,000000,29.52,32.64,29.52,32.25,58668,0
+VTOL.US,D,20160607,000000,32.49,34.2,32.49,33.6,23304,0
+VTOL.US,D,20160608,000000,33.84,34.74,33.72,33.75,24122,0
+VTOL.US,D,20160609,000000,33.24,33.72,32.67,33.27,18690,0
+VTOL.US,D,20160610,000000,32.73,33.36,32.46,32.85,26150,0
+VTOL.US,D,20160613,000000,32.31,33.45,32.22,33,39172,0
+VTOL.US,D,20160614,000000,32.76,33.78,32.67,33.06,18473,0
+VTOL.US,D,20160615,000000,32.97,33.78,31.59,31.65,16451,0
+VTOL.US,D,20160616,000000,30.93,30.93,29.55,30.09,23627,0
+VTOL.US,D,20160617,000000,30.36,31.59,30.36,31.17,55482,0
+VTOL.US,D,20160620,000000,31.38,31.98,30.87,31.17,16821,0
+VTOL.US,D,20160621,000000,31.02,31.41,29.64,30.18,26711,0
+VTOL.US,D,20160622,000000,30.18,30.96,30,30.15,23289,0
+VTOL.US,D,20160623,000000,30.6,32.28,30.51,32.25,17335,0
+VTOL.US,D,20160624,000000,30.66,31.14,29.13,29.52,43557,0
+VTOL.US,D,20160627,000000,28.74,28.89,26.67,26.85,35194,0
+VTOL.US,D,20160628,000000,27.63,27.78,26.76,27.06,26292,0
+VTOL.US,D,20160629,000000,27.48,28.35,27.09,27.72,22068,0
+VTOL.US,D,20160630,000000,27.57,28.23,26.97,28.2,28643,0
+VTOL.US,D,20160701,000000,27.72,29.505,27.72,29.22,14747,0
+VTOL.US,D,20160705,000000,28.71,28.71,27.33,27.6,30988,0
+VTOL.US,D,20160706,000000,27.15,27.78,26.805,27.78,16688,0
+VTOL.US,D,20160707,000000,27.87,28.74,26.13,26.82,22518,0
+VTOL.US,D,20160708,000000,26.85,28.08,26.82,27.99,47651,0
+VTOL.US,D,20160711,000000,28.29,28.32,27.45,27.45,23806,0
+VTOL.US,D,20160712,000000,27.87,30.84,27.87,30.54,43314,0
+VTOL.US,D,20160713,000000,30.54,31.71,29.52,31.68,25174,0
+VTOL.US,D,20160714,000000,32.04,32.04,29.67,30.03,22568,0
+VTOL.US,D,20160715,000000,30.54,30.54,29.19,29.22,27470,0
+VTOL.US,D,20160718,000000,28.83,29.745,28.41,29.64,14688,0
+VTOL.US,D,20160719,000000,29.07,29.61,28.995,29.52,11981,0
+VTOL.US,D,20160720,000000,29.37,29.49,28.44,29.19,19977,0
+VTOL.US,D,20160721,000000,28.98,30.03,28.47,28.56,7101,0
+VTOL.US,D,20160722,000000,28.56,28.56,27.06,27.12,15110,0
+VTOL.US,D,20160725,000000,26.85,27.06,26.43,26.64,17934,0
+VTOL.US,D,20160726,000000,26.52,27,26.4,26.88,23141,0
+VTOL.US,D,20160727,000000,26.67,27.21,26.4,26.82,27695,0
+VTOL.US,D,20160728,000000,26.82,26.85,26.34,26.34,13218,0
+VTOL.US,D,20160729,000000,26.34,26.85,26.16,26.34,60629,0
+VTOL.US,D,20160801,000000,26.37,26.43,24.75,24.9,32472,0
+VTOL.US,D,20160802,000000,25.08,25.14,23.43,23.61,45416,0
+VTOL.US,D,20160803,000000,25.86,26.13,22.68,24.78,53285,0
+VTOL.US,D,20160804,000000,24.99,25.5,24.75,25.17,18765,0
+VTOL.US,D,20160805,000000,25.17,25.17,24.24,24.3,38494,0
+VTOL.US,D,20160808,000000,24.63,26.22,24.51,25.68,34314,0
+VTOL.US,D,20160809,000000,25.65,25.65,23.4,23.82,24344,0
+VTOL.US,D,20160810,000000,23.82,23.88,22.53,22.74,16397,0
+VTOL.US,D,20160811,000000,22.89,23.46,22.62,23.04,38939,0
+VTOL.US,D,20160812,000000,22.95,23.4,22.62,22.95,22843,0
+VTOL.US,D,20160815,000000,23.16,23.67,22.89,22.92,17372,0
+VTOL.US,D,20160816,000000,22.92,23.04,22.26,22.83,23041,0
+VTOL.US,D,20160817,000000,22.71,22.71,21.54,22.08,15847,0
+VTOL.US,D,20160818,000000,22.02,23.22,22.02,22.68,12536,0
+VTOL.US,D,20160819,000000,22.65,22.83,22.14,22.41,20903,0
+VTOL.US,D,20160822,000000,22.2,22.5,21.75,22.38,30139,0
+VTOL.US,D,20160823,000000,22.32,23.64,22.32,23.25,13015,0
+VTOL.US,D,20160824,000000,23.07,23.43,22.53,22.71,11567,0
+VTOL.US,D,20160825,000000,22.56,23.22,22.5,22.68,15848,0
+VTOL.US,D,20160826,000000,22.65,23.13,22.14,22.38,19286,0
+VTOL.US,D,20160829,000000,22.29,23.25,21.99,22.71,25399,0
+VTOL.US,D,20160830,000000,22.8,22.95,22.14,22.29,11358,0
+VTOL.US,D,20160831,000000,22.29,22.59,21.33,21.87,39719,0
+VTOL.US,D,20160901,000000,21.66,21.96,21.09,21.69,23557,0
+VTOL.US,D,20160902,000000,21.51,22.95,21.51,22.56,19043,0
+VTOL.US,D,20160906,000000,22.5,22.56,21.6,21.75,26112,0
+VTOL.US,D,20160907,000000,21.75,22.08,21.51,21.54,13870,0
+VTOL.US,D,20160908,000000,21.51,23.22,21.51,22.98,16825,0
+VTOL.US,D,20160909,000000,22.59,22.92,21.99,22.02,17010,0
+VTOL.US,D,20160912,000000,21.69,22.59,21.69,22.11,16253,0
+VTOL.US,D,20160913,000000,21.84,22.11,21.18,21.54,27975,0
+VTOL.US,D,20160914,000000,21.18,21.45,20.753,21.3,23831,0
+VTOL.US,D,20160915,000000,21.54,22.29,21.24,22.17,28653,0
+VTOL.US,D,20160916,000000,22.17,22.83,21.66,22.74,50988,0
+VTOL.US,D,20160919,000000,23.04,23.13,22.14,22.32,14717,0
+VTOL.US,D,20160920,000000,22.35,22.8,21.42,21.69,22290,0
+VTOL.US,D,20160921,000000,22.02,22.68,22.02,22.38,15658,0
+VTOL.US,D,20160922,000000,22.95,23.43,22.65,22.77,14953,0
+VTOL.US,D,20160923,000000,22.8,23.01,21.72,21.9,15289,0
+VTOL.US,D,20160926,000000,22.53,23.61,22.2,22.77,21319,0
+VTOL.US,D,20160927,000000,22.53,22.53,21.36,21.75,21181,0
+VTOL.US,D,20160928,000000,21.72,23.43,21.72,23.4,30853,0
+VTOL.US,D,20160929,000000,23.4,25.77,23.4,24.06,51009,0
+VTOL.US,D,20160930,000000,24.57,24.75,23.22,24.15,44507,0
+VTOL.US,D,20161003,000000,23.97,24.63,23.25,23.4,27416,0
+VTOL.US,D,20161004,000000,23.34,24.75,23.34,23.4,27077,0
+VTOL.US,D,20161005,000000,23.64,25.02,23.58,24.54,37903,0
+VTOL.US,D,20161006,000000,24.69,24.96,24,24.51,15088,0
+VTOL.US,D,20161007,000000,24.66,24.9,23.49,23.76,42603,0
+VTOL.US,D,20161010,000000,24,26.37,24,25.26,70850,0
+VTOL.US,D,20161011,000000,25.5,25.56,24.66,24.93,35800,0
+VTOL.US,D,20161012,000000,24.75,25.71,24.45,25.08,16706,0
+VTOL.US,D,20161013,000000,24.93,25.35,24.615,25.14,31335,0
+VTOL.US,D,20161014,000000,25.29,25.497,24.69,24.75,11929,0
+VTOL.US,D,20161017,000000,24.84,25.5,24.3,24.39,18325,0
+VTOL.US,D,20161018,000000,23.64,25.14,23.64,24.6,16492,0
+VTOL.US,D,20161019,000000,25.11,26.34,25.11,26.22,23474,0
+VTOL.US,D,20161020,000000,25.98,26.52,25.47,25.68,23284,0
+VTOL.US,D,20161021,000000,25.2,26.22,24.9,25.53,18154,0
+VTOL.US,D,20161024,000000,25.59,26.25,24.66,25.35,20568,0
+VTOL.US,D,20161025,000000,25.26,25.797,24.6,24.66,9785,0
+VTOL.US,D,20161026,000000,24.33,25.02,24,24.39,9807,0
+VTOL.US,D,20161027,000000,24.6,24.69,23.97,24.33,6713,0
+VTOL.US,D,20161028,000000,24.06,24.42,22.89,23.1,11739,0
+VTOL.US,D,20161031,000000,22.89,23.07,21.66,22.65,25236,0
+VTOL.US,D,20161101,000000,22.71,22.86,21.75,22.26,16877,0
+VTOL.US,D,20161102,000000,22.74,23.49,22.38,22.38,51137,0
+VTOL.US,D,20161103,000000,22.53,22.815,22.2,22.56,11615,0
+VTOL.US,D,20161104,000000,22.47,24.12,22.47,24,16686,0
+VTOL.US,D,20161107,000000,24.09,25.62,24.09,25.2,16712,0
+VTOL.US,D,20161108,000000,25.05,26.01,24.69,25.68,17823,0
+VTOL.US,D,20161109,000000,25.14,28.05,25.14,27.78,22776,0
+VTOL.US,D,20161110,000000,27.78,29.79,27.75,29.28,28120,0
+VTOL.US,D,20161111,000000,29.04,31.38,29.01,31.38,45128,0
+VTOL.US,D,20161114,000000,31.17,33.09,31.11,31.8,33401,0
+VTOL.US,D,20161115,000000,31.89,32.76,31.29,32.28,22294,0
+VTOL.US,D,20161116,000000,32.28,32.91,30.78,32.79,24914,0
+VTOL.US,D,20161117,000000,32.79,33.221,31.29,31.47,13774,0
+VTOL.US,D,20161118,000000,31.68,31.74,31.23,31.62,25846,0
+VTOL.US,D,20161121,000000,32.04,33.42,31.83,33.36,17922,0
+VTOL.US,D,20161122,000000,32.73,35.55,32.73,35.55,15252,0
+VTOL.US,D,20161123,000000,35.01,37.44,34.23,37.41,26478,0
+VTOL.US,D,20161125,000000,36.72,36.72,33.63,34.02,12258,0
+VTOL.US,D,20161128,000000,34.41,34.41,30.66,32.97,27313,0
+VTOL.US,D,20161129,000000,32.31,33.06,31.32,31.59,19403,0
+VTOL.US,D,20161130,000000,32.7,35.91,32.7,35.13,73061,0
+VTOL.US,D,20161201,000000,35.49,37.41,34.74,35.52,32119,0
+VTOL.US,D,20161202,000000,35.46,35.88,34.38,35.4,16297,0
+VTOL.US,D,20161205,000000,35.16,36.39,34.77,35.43,31988,0
+VTOL.US,D,20161206,000000,34.95,38.025,34.5,37.44,31636,0
+VTOL.US,D,20161207,000000,37.08,37.65,36.39,37.53,13084,0
+VTOL.US,D,20161208,000000,37.05,38.76,37.05,38.49,19122,0
+VTOL.US,D,20161209,000000,38.64,43.71,38.64,43.44,48067,0
+VTOL.US,D,20161212,000000,44.1,44.1,41.22,41.97,41379,0
+VTOL.US,D,20161213,000000,41.85,43.17,40.661,42.27,24939,0
+VTOL.US,D,20161214,000000,41.7,42,40.77,41.22,22530,0
+VTOL.US,D,20161215,000000,40.71,43.68,40.62,43.35,39971,0
+VTOL.US,D,20161216,000000,43.2,44.97,41.91,43.38,142113,0
+VTOL.US,D,20161219,000000,43.08,44.73,43.08,43.74,52485,0
+VTOL.US,D,20161220,000000,44.4,47.4,44.34,47.37,32421,0
+VTOL.US,D,20161221,000000,47.37,47.67,46.44,47.52,36693,0
+VTOL.US,D,20161222,000000,47.37,49.83,46.8,49.68,38230,0
+VTOL.US,D,20161223,000000,49.38,49.38,46.95,49.08,32123,0
+VTOL.US,D,20161227,000000,49.35,50.94,48.534,49.68,36206,0
+VTOL.US,D,20161228,000000,50.16,51.33,49.308,51.33,43080,0
+VTOL.US,D,20161229,000000,51.15,51.48,49.44,51.21,64909,0
+VTOL.US,D,20161230,000000,51.36,51.6,50.04,50.91,48703,0
+VTOL.US,D,20170103,000000,51.6,51.6,49.38,50.7,77835,0
+VTOL.US,D,20170104,000000,50.82,52.425,50.19,52.23,73981,0
+VTOL.US,D,20170105,000000,52.44,53.19,50.04,50.7,31619,0
+VTOL.US,D,20170106,000000,50.85,51.15,49.41,49.92,33223,0
+VTOL.US,D,20170109,000000,49.08,49.08,47.7,47.73,30709,0
+VTOL.US,D,20170110,000000,47.73,49.71,47.34,49.44,40169,0
+VTOL.US,D,20170111,000000,49.89,50.97,48.96,50.64,17960,0
+VTOL.US,D,20170112,000000,51.3,51.3,48,49.53,18051,0
+VTOL.US,D,20170113,000000,49.59,50.79,48.6,48.69,23184,0
+VTOL.US,D,20170117,000000,49.08,49.08,47.586,48.45,18255,0
+VTOL.US,D,20170118,000000,48.03,48.45,47.61,48.24,29333,0
+VTOL.US,D,20170119,000000,48.42,48.585,47.49,48.21,16897,0
+VTOL.US,D,20170120,000000,48.39,49.14,47.25,48.33,32262,0
+VTOL.US,D,20170123,000000,48.27,48.42,47.34,47.97,17375,0
+VTOL.US,D,20170124,000000,48.36,48.93,46.86,48.27,36723,0
+VTOL.US,D,20170125,000000,48.72,50.19,47.52,50.01,26339,0
+VTOL.US,D,20170126,000000,50.67,50.82,49.095,49.29,16905,0
+VTOL.US,D,20170127,000000,49.02,49.05,47.67,48.21,12585,0
+VTOL.US,D,20170130,000000,48,48,45.99,47.52,19522,0
+VTOL.US,D,20170131,000000,47.85,47.85,46.41,46.98,14309,0
+VTOL.US,D,20170201,000000,47.55,48.54,46.02,47.19,26639,0
+VTOL.US,D,20170202,000000,47.28,47.28,45.423,45.72,19462,0
+VTOL.US,D,20170203,000000,45.96,48.06,45.315,46.65,35762,0
+VTOL.US,D,20170206,000000,46.8,46.8,45.27,45.66,29423,0
+VTOL.US,D,20170207,000000,45.03,45.03,42.78,42.81,40162,0
+VTOL.US,D,20170208,000000,42.69,42.69,41.31,41.79,52387,0
+VTOL.US,D,20170209,000000,42.06,44.265,41.79,43.86,34795,0
+VTOL.US,D,20170210,000000,44.13,45.42,43.8,44.43,19685,0
+VTOL.US,D,20170213,000000,44.19,45.319,44.19,44.76,20640,0
+VTOL.US,D,20170214,000000,44.94,45.66,43.17,45.18,19705,0
+VTOL.US,D,20170215,000000,45.81,45.84,44.775,45.42,19839,0
+VTOL.US,D,20170216,000000,45.51,45.51,43.669,44.25,18260,0
+VTOL.US,D,20170217,000000,44.58,44.58,42.765,44.4,21748,0
+VTOL.US,D,20170221,000000,44.85,44.85,43.59,43.83,10954,0
+VTOL.US,D,20170222,000000,43.38,44.4,42.21,43.53,13513,0
+VTOL.US,D,20170223,000000,44.34,44.34,42.188,43.44,25797,0
+VTOL.US,D,20170224,000000,42.81,42.84,41.31,42,24136,0
+VTOL.US,D,20170227,000000,41.76,43.74,40.934,43.32,39144,0
+VTOL.US,D,20170228,000000,42.9,43.35,40.98,41.34,50637,0
+VTOL.US,D,20170301,000000,42.15,43.74,41.79,43.29,23511,0
+VTOL.US,D,20170302,000000,42.9,43.17,41.865,42.21,13565,0
+VTOL.US,D,20170303,000000,41.97,42.93,40.62,40.68,22281,0
+VTOL.US,D,20170306,000000,40.65,41.16,39.33,39.78,18810,0
+VTOL.US,D,20170307,000000,40.02,40.14,39.3,39.51,15973,0
+VTOL.US,D,20170308,000000,39.9,39.9,37.86,38.04,14707,0
+VTOL.US,D,20170309,000000,38.19,38.19,34.32,34.74,42589,0
+VTOL.US,D,20170310,000000,34.98,35.52,34.095,35.01,36678,0
+VTOL.US,D,20170313,000000,35.01,35.82,34.77,35.22,27356,0
+VTOL.US,D,20170314,000000,34.95,35.46,33.45,35.28,13449,0
+VTOL.US,D,20170315,000000,35.25,36.72,34.41,36.24,28904,0
+VTOL.US,D,20170316,000000,36.45,37.29,35.58,35.76,18369,0
+VTOL.US,D,20170317,000000,36.03,37.035,34.5,36.69,76712,0
+VTOL.US,D,20170320,000000,36.72,36.72,34.59,35.55,28275,0
+VTOL.US,D,20170321,000000,35.79,35.94,34.29,35.22,36377,0
+VTOL.US,D,20170322,000000,35.07,35.82,34.32,34.86,27552,0
+VTOL.US,D,20170323,000000,34.8,36.9,34.38,36.21,46874,0
+VTOL.US,D,20170324,000000,36.33,36.39,34.275,35.1,61092,0
+VTOL.US,D,20170327,000000,34.56,36.15,33.21,34.59,35041,0
+VTOL.US,D,20170328,000000,34.53,36.12,34.32,35.73,59227,0
+VTOL.US,D,20170329,000000,35.46,38.34,35.46,38.13,28419,0
+VTOL.US,D,20170330,000000,38.46,40.11,38.31,39.84,33668,0
+VTOL.US,D,20170331,000000,39.57,40.98,39.51,39.78,50452,0
+VTOL.US,D,20170403,000000,39.72,40.35,38.07,38.28,31374,0
+VTOL.US,D,20170404,000000,38.28,38.88,37.74,38.34,22038,0
+VTOL.US,D,20170405,000000,38.7,39.36,37.5,37.74,33263,0
+VTOL.US,D,20170406,000000,38.07,39.6,36.99,39.42,16021,0
+VTOL.US,D,20170407,000000,39,40.32,38.925,39.27,16361,0
+VTOL.US,D,20170410,000000,39.48,40.17,38.61,39.42,22804,0
+VTOL.US,D,20170411,000000,39.45,40.71,39.09,40.38,22840,0
+VTOL.US,D,20170412,000000,39.9,40.365,39.48,39.9,21850,0
+VTOL.US,D,20170413,000000,39.87,40.32,39.18,39.27,16485,0
+VTOL.US,D,20170417,000000,39.33,39.33,38.089,38.49,7883,0
+VTOL.US,D,20170418,000000,38.04,38.4,36.57,38.28,16860,0
+VTOL.US,D,20170419,000000,38.4,39.42,38.28,38.82,12173,0
+VTOL.US,D,20170420,000000,38.94,39.84,38.37,39.51,19870,0
+VTOL.US,D,20170421,000000,39.06,39.51,37.83,39.12,12802,0
+VTOL.US,D,20170424,000000,39.78,39.78,38.25,38.31,20861,0
+VTOL.US,D,20170425,000000,38.58,39.9,38.55,39.66,21592,0
+VTOL.US,D,20170426,000000,39.27,41.49,39.27,40.92,16451,0
+VTOL.US,D,20170427,000000,40.89,40.89,38.85,39.99,14122,0
+VTOL.US,D,20170428,000000,40.11,40.23,38.07,38.13,20044,0
+VTOL.US,D,20170501,000000,38.34,38.34,36.63,36.96,24455,0
+VTOL.US,D,20170502,000000,37.26,38.13,36.87,37.92,29155,0
+VTOL.US,D,20170503,000000,37.56,37.62,36.06,36.06,35750,0
+VTOL.US,D,20170504,000000,36,36.51,34.755,35.34,34730,0
+VTOL.US,D,20170505,000000,35.52,35.79,33.93,34.2,39271,0
+VTOL.US,D,20170508,000000,34.2,34.2,31.83,31.86,40332,0
+VTOL.US,D,20170509,000000,32.07,32.19,31.02,31.65,30644,0
+VTOL.US,D,20170510,000000,31.77,33.06,31.65,32.7,19130,0
+VTOL.US,D,20170511,000000,32.67,32.7,31.65,32.22,16503,0
+VTOL.US,D,20170512,000000,32.13,32.22,31.62,31.8,15276,0
+VTOL.US,D,20170515,000000,32.4,32.58,31.59,31.77,37706,0
+VTOL.US,D,20170516,000000,32.1,32.1,30.57,31.56,30387,0
+VTOL.US,D,20170517,000000,31.05,31.11,30.39,30.51,26784,0
+VTOL.US,D,20170518,000000,30.06,30.87,29.64,30.33,58832,0
+VTOL.US,D,20170519,000000,30.3,30.93,29.733,30.39,23601,0
+VTOL.US,D,20170522,000000,30.54,30.87,29.4,29.43,43032,0
+VTOL.US,D,20170523,000000,29.67,29.97,28.92,29.61,49945,0
+VTOL.US,D,20170524,000000,29.58,30.09,28.26,29.04,35876,0
+VTOL.US,D,20170525,000000,28.98,29.1,26.97,27.36,38933,0
+VTOL.US,D,20170526,000000,27.24,27.51,26.94,27.42,27431,0
+VTOL.US,D,20170530,000000,27.18,27.18,25.77,25.86,31984,0
+VTOL.US,D,20170531,000000,25.71,26.01,25.02,25.23,38766,0
+VTOL.US,D,20170601,000000,25.23,26.43,24.9,26.34,33174,0
+VTOL.US,D,20170602,000000,26.13,26.73,25.83,26.07,45939,0
+VTOL.US,D,20170605,000000,25.92,26.73,25.92,26.13,39170,0
+VTOL.US,D,20170606,000000,25.98,27.24,25.56,26.67,20123,0
+VTOL.US,D,20170607,000000,26.49,27.03,25.44,25.8,23731,0
+VTOL.US,D,20170608,000000,25.65,27.121,25.65,26.58,15365,0
+VTOL.US,D,20170609,000000,27.03,28.56,26.383,28.41,27818,0
+VTOL.US,D,20170612,000000,28.95,29.67,27.48,27.9,25512,0
+VTOL.US,D,20170613,000000,27.93,28.56,27.54,27.87,10547,0
+VTOL.US,D,20170614,000000,27.63,27.63,26.46,27.39,20055,0
+VTOL.US,D,20170615,000000,27,27.495,26.25,26.58,19555,0
+VTOL.US,D,20170616,000000,25.5,26.79,25.5,26.4,45163,0
+VTOL.US,D,20170619,000000,26.58,26.595,25.35,25.86,19107,0
+VTOL.US,D,20170620,000000,25.2,25.62,24.96,25.23,24702,0
+VTOL.US,D,20170621,000000,25.2,25.23,24,24.24,38288,0
+VTOL.US,D,20170622,000000,24.39,25.44,24.06,25.17,21008,0
+VTOL.US,D,20170623,000000,25.29,25.29,24.72,25.17,53137,0
+VTOL.US,D,20170626,000000,25.29,25.5,24.69,25.32,16970,0
+VTOL.US,D,20170627,000000,25.5,26.82,25.5,26.13,19529,0
+VTOL.US,D,20170628,000000,26.13,27.99,26.1,27.93,24383,0
+VTOL.US,D,20170629,000000,28.11,29.25,27.75,28.5,37154,0
+VTOL.US,D,20170630,000000,28.65,28.95,27.855,28.38,17660,0
+VTOL.US,D,20170703,000000,28.56,30.57,28.56,30.09,14123,0
+VTOL.US,D,20170705,000000,29.7,29.7,26.88,27.66,19115,0
+VTOL.US,D,20170706,000000,27.66,28.5,27.27,27.9,21789,0
+VTOL.US,D,20170707,000000,27.72,27.99,27.12,27.9,7116,0
+VTOL.US,D,20170710,000000,27.57,27.87,26.37,26.61,24454,0
+VTOL.US,D,20170711,000000,26.58,27.6,25.845,27.36,28037,0
+VTOL.US,D,20170712,000000,27.75,28.32,27.42,27.6,22979,0
+VTOL.US,D,20170713,000000,27.63,28.425,27.33,28.32,11533,0
+VTOL.US,D,20170714,000000,28.38,29.1,27.84,28.56,12089,0
+VTOL.US,D,20170717,000000,28.59,29.04,27.78,28.26,27034,0
+VTOL.US,D,20170718,000000,28.47,28.77,27.99,28.68,31904,0
+VTOL.US,D,20170719,000000,28.71,30.405,28.53,30.36,16036,0
+VTOL.US,D,20170720,000000,31.05,32.97,29.97,30.24,16190,0
+VTOL.US,D,20170721,000000,30.78,31.5,28.83,29.28,37543,0
+VTOL.US,D,20170724,000000,29.43,29.43,27.773,27.87,14959,0
+VTOL.US,D,20170725,000000,28.38,29.56,28.02,28.11,18112,0
+VTOL.US,D,20170726,000000,28.35,28.35,27.24,27.39,7060,0
+VTOL.US,D,20170727,000000,27.51,27.63,26.91,27.39,15624,0
+VTOL.US,D,20170728,000000,27.15,28.71,26.82,28.59,15936,0
+VTOL.US,D,20170731,000000,28.17,28.17,26.22,26.28,37346,0
+VTOL.US,D,20170801,000000,26.43,26.67,26.1,26.4,15893,0
+VTOL.US,D,20170802,000000,26.28,26.76,26.22,26.73,18315,0
+VTOL.US,D,20170803,000000,26.76,26.925,26.34,26.73,10518,0
+VTOL.US,D,20170804,000000,27.12,27.81,26.46,27.72,15969,0
+VTOL.US,D,20170807,000000,27.51,27.51,25.8,25.89,33897,0
+VTOL.US,D,20170808,000000,25.89,26.22,25.44,25.71,11218,0
+VTOL.US,D,20170809,000000,27,27.81,26.22,26.67,52593,0
+VTOL.US,D,20170810,000000,26.49,27.24,26.085,26.73,26036,0
+VTOL.US,D,20170811,000000,25.8,26.79,25.122,25.38,39408,0
+VTOL.US,D,20170814,000000,25.5,26.04,25.23,25.56,24462,0
+VTOL.US,D,20170815,000000,25.41,25.62,24.93,25.26,15875,0
+VTOL.US,D,20170816,000000,25.38,25.62,24.6,24.87,20402,0
+VTOL.US,D,20170817,000000,24.6,25.29,24.48,24.93,20724,0
+VTOL.US,D,20170818,000000,24.51,25.2,24.3,25.11,27032,0
+VTOL.US,D,20170821,000000,24.99,25.29,24.39,25.05,27880,0
+VTOL.US,D,20170822,000000,24.78,25.899,24.78,25.77,10325,0
+VTOL.US,D,20170823,000000,25.62,26.73,25.62,26.61,9249,0
+VTOL.US,D,20170824,000000,26.43,26.73,26.01,26.25,5482,0
+VTOL.US,D,20170825,000000,26.31,27.9,26.04,27.66,9373,0
+VTOL.US,D,20170828,000000,27.57,27.93,25.92,27.12,22506,0
+VTOL.US,D,20170829,000000,26.94,28.44,26.7,28.2,14834,0
+VTOL.US,D,20170830,000000,28.14,28.2,26.16,26.88,12245,0
+VTOL.US,D,20170831,000000,27.06,27.39,26.19,26.43,13091,0
+VTOL.US,D,20170901,000000,26.43,27.12,25.83,26.88,30917,0
+VTOL.US,D,20170905,000000,27.09,30.12,27.06,30.09,29939,0
+VTOL.US,D,20170906,000000,30.15,31.23,30.06,30.93,14234,0
+VTOL.US,D,20170907,000000,30.81,31.38,30.06,30.84,18878,0
+VTOL.US,D,20170908,000000,30.63,31.02,29.34,29.76,19873,0
+VTOL.US,D,20170911,000000,29.76,30.51,29.76,30.21,16287,0
+VTOL.US,D,20170912,000000,30.21,31.41,30.21,30.54,18951,0
+VTOL.US,D,20170913,000000,30.6,31.47,30.15,31.14,26134,0
+VTOL.US,D,20170914,000000,31.32,32.43,31.05,31.29,12221,0
+VTOL.US,D,20170915,000000,31.44,31.98,31.2,31.44,39698,0
+VTOL.US,D,20170918,000000,31.53,32.22,31.53,31.98,13894,0
+VTOL.US,D,20170919,000000,32.34,32.34,31.59,32.16,17705,0
+VTOL.US,D,20170920,000000,32.25,33.9,32.25,33.48,18267,0
+VTOL.US,D,20170921,000000,33.57,33.57,32.385,32.64,18461,0
+VTOL.US,D,20170922,000000,32.58,33.03,32.31,32.46,14366,0
+VTOL.US,D,20170925,000000,32.46,33.63,32.46,33.33,44460,0
+VTOL.US,D,20170926,000000,33.24,33.69,33,33.24,18078,0
+VTOL.US,D,20170927,000000,33.27,34.26,33,34.26,28823,0
+VTOL.US,D,20170928,000000,34.32,34.56,33.705,34.26,16643,0
+VTOL.US,D,20170929,000000,34.08,34.08,33.03,33.57,27527,0
+VTOL.US,D,20171002,000000,33.18,34.53,33.18,34.35,19344,0
+VTOL.US,D,20171003,000000,34.32,35.22,34.32,35.07,14721,0
+VTOL.US,D,20171004,000000,35.16,35.16,33.36,33.75,22518,0
+VTOL.US,D,20171005,000000,33.84,33.96,33.255,33.6,18387,0
+VTOL.US,D,20171006,000000,33.18,33.33,33,33.15,18914,0
+VTOL.US,D,20171009,000000,33.405,34.125,33.405,33.96,20624,0
+VTOL.US,D,20171010,000000,34.41,34.86,33.42,33.54,17571,0
+VTOL.US,D,20171011,000000,33.69,34.11,33.48,33.72,18629,0
+VTOL.US,D,20171012,000000,33.45,33.45,32.07,32.13,20292,0
+VTOL.US,D,20171013,000000,32.64,32.64,31.62,31.65,14424,0
+VTOL.US,D,20171016,000000,31.95,32.4,31.2,31.26,9017,0
+VTOL.US,D,20171017,000000,31.08,31.5,29.94,30.03,8781,0
+VTOL.US,D,20171018,000000,30.21,30.33,29.4,29.61,10649,0
+VTOL.US,D,20171019,000000,29.25,29.4,27.69,27.99,32020,0
+VTOL.US,D,20171020,000000,28.32,28.74,27.72,28.59,21691,0
+VTOL.US,D,20171023,000000,28.65,28.89,28.05,28.71,13667,0
+VTOL.US,D,20171024,000000,28.86,29.37,28.41,28.86,13699,0
+VTOL.US,D,20171025,000000,28.86,29.7,28.62,29.43,10474,0
+VTOL.US,D,20171026,000000,29.49,29.52,28.74,29.28,15609,0
+VTOL.US,D,20171027,000000,29.16,30.81,28.65,30.39,13928,0
+VTOL.US,D,20171030,000000,29.91,30.9,29.58,30.75,19160,0
+VTOL.US,D,20171031,000000,30.63,32.52,30.63,32.28,19482,0
+VTOL.US,D,20171101,000000,32.52,33.465,31.8,32.58,22825,0
+VTOL.US,D,20171102,000000,32.43,33.27,31.68,32.25,19528,0
+VTOL.US,D,20171103,000000,34.38,35.1,32.61,33.15,19283,0
+VTOL.US,D,20171106,000000,33.84,34.05,33.48,33.78,10689,0
+VTOL.US,D,20171107,000000,33.84,33.84,31.26,31.5,10575,0
+VTOL.US,D,20171108,000000,31.2,31.2,30.18,30.81,13934,0
+VTOL.US,D,20171109,000000,32.73,34.08,31.98,33.9,97603,0
+VTOL.US,D,20171110,000000,33,34.92,33,33.15,23400,0
+VTOL.US,D,20171113,000000,33,33,31.83,32.07,13995,0
+VTOL.US,D,20171114,000000,31.8,32.16,30.735,30.9,15382,0
+VTOL.US,D,20171115,000000,30.42,32.52,30.3,31.89,17279,0
+VTOL.US,D,20171116,000000,31.92,31.92,29.7,30.09,20059,0
+VTOL.US,D,20171117,000000,30.09,31.23,29.49,30.93,27732,0
+VTOL.US,D,20171120,000000,30.96,32.22,30.18,32.22,11961,0
+VTOL.US,D,20171121,000000,32.46,33.15,31.8,32.85,59255,0
+VTOL.US,D,20171122,000000,33.06,33.69,32.22,32.61,14837,0
+VTOL.US,D,20171124,000000,32.82,33.03,32.22,32.76,6326,0
+VTOL.US,D,20171127,000000,32.76,33.12,31.62,32.04,29232,0
+VTOL.US,D,20171128,000000,32.04,33.96,31.8,33.63,46087,0
+VTOL.US,D,20171129,000000,33.51,34.5,32.79,33.78,24577,0
+VTOL.US,D,20171130,000000,34.23,34.86,33.03,33.12,73948,0
+VTOL.US,D,20171201,000000,33.45,33.99,30.51,30.75,36613,0
+VTOL.US,D,20171204,000000,30.75,32.73,28.83,29.37,105376,0
+VTOL.US,D,20171205,000000,29.1,30.87,28.47,30.06,30604,0
+VTOL.US,D,20171206,000000,29.85,30.345,29.55,30.15,21768,0
+VTOL.US,D,20171207,000000,30.21,30.84,29.94,30.24,13454,0
+VTOL.US,D,20171208,000000,30.27,31.26,29.73,30.06,24174,0
+VTOL.US,D,20171211,000000,30.15,31.02,28.41,28.5,40855,0
+VTOL.US,D,20171212,000000,28.68,29.13,28.155,28.47,34570,0
+VTOL.US,D,20171213,000000,28.56,29.55,28.32,28.83,16548,0
+VTOL.US,D,20171214,000000,28.68,29.73,28.5,29.07,28667,0
+VTOL.US,D,20171215,000000,29.13,29.49,28.83,29.31,151059,0
+VTOL.US,D,20171218,000000,29.67,32.46,29.67,32.43,16651,0
+VTOL.US,D,20171219,000000,32.43,32.76,30.63,30.84,18472,0
+VTOL.US,D,20171220,000000,31.08,32.28,31.035,31.17,13297,0
+VTOL.US,D,20171221,000000,31.29,32.64,30.75,32.1,13801,0
+VTOL.US,D,20171222,000000,31.98,33.48,31.56,32.82,11136,0
+VTOL.US,D,20171226,000000,32.97,32.97,31.86,32.01,10827,0
+VTOL.US,D,20171227,000000,31.89,32.43,31.83,32.07,9354,0
+VTOL.US,D,20171228,000000,32.07,32.4,31.68,32.16,20302,0
+VTOL.US,D,20171229,000000,32.25,32.67,31.77,32.25,17808,0
+VTOL.US,D,20180102,000000,32.4,33.87,32.28,32.52,27037,0
+VTOL.US,D,20180103,000000,32.67,33.27,32.61,32.7,11085,0
+VTOL.US,D,20180104,000000,32.82,34.26,32.7,34.23,14326,0
+VTOL.US,D,20180105,000000,34.5,34.86,33.78,34.26,13628,0
+VTOL.US,D,20180108,000000,34.14,34.14,33.165,33.6,9772,0
+VTOL.US,D,20180109,000000,33.51,33.81,32.88,33.03,15180,0
+VTOL.US,D,20180110,000000,32.85,33.84,32.85,33.6,6560,0
+VTOL.US,D,20180111,000000,33.66,35.61,33.66,34.98,18007,0
+VTOL.US,D,20180112,000000,35.1,35.55,34.5,34.77,9039,0
+VTOL.US,D,20180116,000000,35.01,35.46,33.39,33.54,20281,0
+VTOL.US,D,20180117,000000,33.72,34.05,32.61,32.85,16846,0
+VTOL.US,D,20180118,000000,32.73,32.73,31.56,31.71,10117,0
+VTOL.US,D,20180119,000000,31.32,31.86,30.75,31.08,25780,0
+VTOL.US,D,20180122,000000,30.63,32.1,30.63,31.29,47158,0
+VTOL.US,D,20180123,000000,31.35,32.28,30.93,31.8,36088,0
+VTOL.US,D,20180124,000000,31.74,33.99,31.74,33.42,42617,0
+VTOL.US,D,20180125,000000,33.72,34.26,31.92,32.13,16682,0
+VTOL.US,D,20180126,000000,32.34,32.82,31.44,31.65,11016,0
+VTOL.US,D,20180129,000000,31.47,31.5,30.81,30.93,16170,0
+VTOL.US,D,20180130,000000,30.57,30.9,29.94,30.69,13472,0
+VTOL.US,D,20180131,000000,30.81,30.81,30.165,30.39,21929,0
+VTOL.US,D,20180201,000000,30.27,31.35,30.09,31.14,12081,0
+VTOL.US,D,20180202,000000,30.9,31.11,30.15,30.45,18452,0
+VTOL.US,D,20180205,000000,30.06,30.57,28.83,29.25,23254,0
+VTOL.US,D,20180206,000000,28.53,30,27.99,29.46,26144,0
+VTOL.US,D,20180207,000000,29.43,29.58,28.5,28.83,29031,0
+VTOL.US,D,20180208,000000,28.86,28.86,27.75,28.08,32603,0
+VTOL.US,D,20180209,000000,28.44,29.01,27.39,28.77,31619,0
+VTOL.US,D,20180212,000000,28.89,29.52,28.035,28.68,16003,0
+VTOL.US,D,20180213,000000,28.41,28.98,28.08,28.86,8189,0
+VTOL.US,D,20180214,000000,28.44,29.97,28.44,29.4,14900,0
+VTOL.US,D,20180215,000000,29.91,30.06,29.19,29.91,11063,0
+VTOL.US,D,20180216,000000,29.7,30.42,29.19,29.64,12342,0
+VTOL.US,D,20180220,000000,28.29,29.97,28.29,28.29,40465,0
+VTOL.US,D,20180221,000000,28.32,29.34,28.32,28.41,11657,0
+VTOL.US,D,20180222,000000,28.68,30.393,28.68,29.61,8864,0
+VTOL.US,D,20180223,000000,29.88,30.42,29.16,29.94,14200,0
+VTOL.US,D,20180226,000000,29.97,29.97,28.965,29.34,7942,0
+VTOL.US,D,20180227,000000,29.4,29.85,28.35,28.38,11190,0
+VTOL.US,D,20180228,000000,28.56,29.1,28.2,28.35,23422,0
+VTOL.US,D,20180301,000000,28.29,29.205,28.29,28.38,7047,0
+VTOL.US,D,20180302,000000,28.14,29.4,27.9,28.92,14509,0
+VTOL.US,D,20180305,000000,28.74,29.7,28.23,28.29,27604,0
+VTOL.US,D,20180306,000000,28.59,30.39,28.377,30,21333,0
+VTOL.US,D,20180307,000000,29.73,30.24,27.48,29.37,33330,0
+VTOL.US,D,20180308,000000,29.01,29.1,28.29,28.86,15838,0
+VTOL.US,D,20180309,000000,28.83,29.25,28.11,28.56,45636,0
+VTOL.US,D,20180312,000000,28.56,29.28,28.35,28.98,29629,0
+VTOL.US,D,20180313,000000,28.86,29.895,28.29,28.71,26753,0
+VTOL.US,D,20180314,000000,28.89,29.46,28.23,28.71,41295,0
+VTOL.US,D,20180315,000000,28.35,28.65,27.6,27.75,66749,0
+VTOL.US,D,20180316,000000,27.81,29.82,27.63,29.37,56466,0
+VTOL.US,D,20180319,000000,29.25,29.79,28.56,29.22,28204,0
+VTOL.US,D,20180320,000000,29.16,29.34,28.38,28.65,17483,0
+VTOL.US,D,20180321,000000,28.65,29.88,28.5,28.86,21044,0
+VTOL.US,D,20180322,000000,28.44,29.28,28.14,28.2,57583,0
+VTOL.US,D,20180323,000000,28.41,28.65,28.02,28.02,26973,0
+VTOL.US,D,20180326,000000,28.38,28.77,27.96,28.41,28365,0
+VTOL.US,D,20180327,000000,28.44,28.86,27.72,27.81,27996,0
+VTOL.US,D,20180328,000000,27.69,27.84,26.94,27.75,15827,0
+VTOL.US,D,20180329,000000,27.87,28.26,27.63,28.05,17463,0
+VTOL.US,D,20180402,000000,27.87,28.41,27.27,28.02,16490,0
+VTOL.US,D,20180403,000000,28.17,28.95,28.005,28.77,18988,0
+VTOL.US,D,20180404,000000,28.26,29.01,28.2,28.83,19642,0
+VTOL.US,D,20180405,000000,29.07,29.73,28.98,29.31,29157,0
+VTOL.US,D,20180406,000000,29.1,29.58,28.5,28.71,22962,0
+VTOL.US,D,20180409,000000,29.01,29.28,28.08,28.26,25891,0
+VTOL.US,D,20180410,000000,28.71,29.52,28.68,28.92,23343,0
+VTOL.US,D,20180411,000000,28.77,29.43,28.77,28.95,27408,0
+VTOL.US,D,20180412,000000,29.07,29.609,28.77,29.1,25265,0
+VTOL.US,D,20180413,000000,29.28,29.67,28.5,28.77,20834,0
+VTOL.US,D,20180416,000000,28.95,29.115,28.47,28.86,19359,0
+VTOL.US,D,20180417,000000,28.92,29.1,28.41,28.89,34704,0
+VTOL.US,D,20180418,000000,28.95,29.7,28.89,29.1,50372,0
+VTOL.US,D,20180419,000000,29.13,29.4,28.5,29.19,33734,0
+VTOL.US,D,20180420,000000,28.98,29.505,28.8,29.1,23202,0
+VTOL.US,D,20180423,000000,29.1,29.49,28.74,29.43,21800,0
+VTOL.US,D,20180424,000000,29.46,30.06,29.22,30.03,11834,0
+VTOL.US,D,20180425,000000,29.97,30.99,29.43,30.72,11756,0
+VTOL.US,D,20180426,000000,30.6,31.86,30.6,31.86,19405,0
+VTOL.US,D,20180427,000000,31.83,32.04,31.17,31.77,28264,0
+VTOL.US,D,20180430,000000,31.74,32.22,31.47,31.65,26342,0
+VTOL.US,D,20180501,000000,31.35,31.98,31.14,31.74,19466,0
+VTOL.US,D,20180502,000000,31.8,34.665,31.74,33.99,35239,0
+VTOL.US,D,20180503,000000,33.93,34.29,33.075,33.84,27191,0
+VTOL.US,D,20180504,000000,33.63,35.82,33.63,35.31,29884,0
+VTOL.US,D,20180507,000000,35.55,36.75,35.28,35.46,15508,0
+VTOL.US,D,20180508,000000,35.16,35.82,34.56,35.4,27872,0
+VTOL.US,D,20180509,000000,35.7,36.39,35.7,36.06,25964,0
+VTOL.US,D,20180510,000000,36.18,37.227,36.18,36.42,12338,0
+VTOL.US,D,20180511,000000,36.42,36.81,35.895,36.12,10838,0
+VTOL.US,D,20180514,000000,36.12,36.585,35.49,35.52,12102,0
+VTOL.US,D,20180515,000000,35.37,36.06,35.22,35.58,13314,0
+VTOL.US,D,20180516,000000,35.73,37.17,35.73,36.72,23782,0
+VTOL.US,D,20180517,000000,36.63,38.22,36.21,38.01,18454,0
+VTOL.US,D,20180518,000000,38.25,38.34,37.35,37.44,12903,0
+VTOL.US,D,20180521,000000,37.68,38.55,37.32,38.49,11378,0
+VTOL.US,D,20180522,000000,37.59,38.76,37.59,37.86,26080,0
+VTOL.US,D,20180523,000000,37.62,38.49,37.53,38.46,19075,0
+VTOL.US,D,20180524,000000,38.13,39.54,38.1,39.39,18497,0
+VTOL.US,D,20180525,000000,38.97,38.97,38.07,38.58,12612,0
+VTOL.US,D,20180529,000000,38.22,39.09,38.22,38.76,13993,0
+VTOL.US,D,20180530,000000,39.15,40.065,38.88,39.09,17924,0
+VTOL.US,D,20180531,000000,39.48,39.48,38.55,38.79,12920,0
+VTOL.US,D,20180601,000000,39.03,39.03,37.98,38.4,20083,0
+VTOL.US,D,20180604,000000,38.46,38.64,37.62,37.71,26367,0
+VTOL.US,D,20180605,000000,38.04,39.09,37.5,39,11675,0
+VTOL.US,D,20180606,000000,39,39,38.25,38.58,13887,0
+VTOL.US,D,20180607,000000,38.64,38.94,38.37,38.58,5703,0
+VTOL.US,D,20180608,000000,38.73,38.85,38.19,38.55,23379,0
+VTOL.US,D,20180611,000000,38.46,39.15,38.46,38.88,13342,0
+VTOL.US,D,20180612,000000,38.88,39.605,38.64,39.33,8673,0
+VTOL.US,D,20180613,000000,39.33,39.81,38.85,38.97,9258,0
+VTOL.US,D,20180614,000000,39.09,39.48,38.58,38.76,17548,0
+VTOL.US,D,20180615,000000,38.7,39.99,38.25,39.9,42690,0
+VTOL.US,D,20180618,000000,39.78,41.4,39.78,41.16,15706,0
+VTOL.US,D,20180619,000000,40.74,41.49,40.41,41.28,12890,0
+VTOL.US,D,20180620,000000,41.49,42,40.68,41.64,10345,0
+VTOL.US,D,20180621,000000,41.67,41.67,40.2,40.44,17057,0
+VTOL.US,D,20180622,000000,41.25,41.67,40.32,41.31,65904,0
+VTOL.US,D,20180625,000000,41.1,41.1,40.02,40.29,15804,0
+VTOL.US,D,20180626,000000,40.38,41.1,39.9,40.92,17116,0
+VTOL.US,D,20180627,000000,41.07,41.94,40.47,40.53,12124,0
+VTOL.US,D,20180628,000000,40.56,40.68,39.96,40.32,9172,0
+VTOL.US,D,20180629,000000,40.41,40.47,38.715,38.85,14227,0
+VTOL.US,D,20180702,000000,38.55,39.27,37.77,39.21,15196,0
+VTOL.US,D,20180703,000000,39.45,39.45,38.34,38.76,7171,0
+VTOL.US,D,20180705,000000,39.09,39.69,38.94,39.57,10468,0
+VTOL.US,D,20180706,000000,39.51,41.82,39.51,40.95,25039,0
+VTOL.US,D,20180709,000000,41.01,41.82,40.56,40.98,9837,0
+VTOL.US,D,20180710,000000,41.22,41.58,40.05,40.26,21843,0
+VTOL.US,D,20180711,000000,40.08,40.5,39.27,39.48,14062,0
+VTOL.US,D,20180712,000000,39.84,39.84,38.46,39.42,40351,0
+VTOL.US,D,20180713,000000,39.45,40.74,39.45,39.87,4252,0
+VTOL.US,D,20180716,000000,39.66,40.14,38.88,39.72,10311,0
+VTOL.US,D,20180717,000000,39.51,40.23,38.46,40.02,10399,0
+VTOL.US,D,20180718,000000,39.9,40.11,39.33,39.81,12354,0
+VTOL.US,D,20180719,000000,39.72,40.02,39.48,39.9,5914,0
+VTOL.US,D,20180720,000000,39.93,40.83,39.69,40.08,14778,0
+VTOL.US,D,20180723,000000,40.23,40.77,39.9,40.5,8613,0
+VTOL.US,D,20180724,000000,40.89,40.89,40.17,40.23,9839,0
+VTOL.US,D,20180725,000000,40.29,41.16,40.29,40.95,25388,0
+VTOL.US,D,20180726,000000,40.8,42.54,40.8,42.3,8482,0
+VTOL.US,D,20180727,000000,42.15,42.69,41.43,41.7,14335,0
+VTOL.US,D,20180730,000000,42.21,42.57,42,42.27,15048,0
+VTOL.US,D,20180731,000000,42.18,42.6,41.52,42.39,21333,0
+VTOL.US,D,20180801,000000,42.03,42.33,41.22,41.91,18650,0
+VTOL.US,D,20180802,000000,39.42,42.36,39.42,42.24,14093,0
+VTOL.US,D,20180803,000000,42.21,42.54,40.44,41.25,13038,0
+VTOL.US,D,20180806,000000,41.28,42,41.22,41.88,7764,0
+VTOL.US,D,20180807,000000,42.06,42.3,41.85,42.21,21025,0
+VTOL.US,D,20180808,000000,39,40.44,37.65,38.79,34551,0
+VTOL.US,D,20180809,000000,38.82,38.82,37.92,38.01,9004,0
+VTOL.US,D,20180810,000000,37.98,38.22,37.2,37.59,16840,0
+VTOL.US,D,20180813,000000,37.56,37.56,35.7,35.76,15729,0
+VTOL.US,D,20180814,000000,36.15,36.87,35.37,35.76,20511,0
+VTOL.US,D,20180815,000000,35.25,35.37,34.29,35.25,16644,0
+VTOL.US,D,20180816,000000,35.31,36,35.055,35.64,16328,0
+VTOL.US,D,20180817,000000,35.64,36.15,35.385,35.73,23990,0
+VTOL.US,D,20180820,000000,35.76,36.06,35.025,35.55,12411,0
+VTOL.US,D,20180821,000000,35.4,36.54,35.4,35.79,20051,0
+VTOL.US,D,20180822,000000,35.79,36.39,35.01,35.52,11753,0
+VTOL.US,D,20180823,000000,35.25,36.87,35.25,36.54,8222,0
+VTOL.US,D,20180824,000000,36.6,37.62,36.6,37.38,14214,0
+VTOL.US,D,20180827,000000,37.41,37.98,37.41,37.68,10768,0
+VTOL.US,D,20180828,000000,37.68,37.77,36.42,36.48,7838,0
+VTOL.US,D,20180829,000000,36.45,36.901,36.09,36.78,7424,0
+VTOL.US,D,20180830,000000,36.78,36.78,35.79,36.15,10055,0
+VTOL.US,D,20180831,000000,35.97,35.97,34.935,35.82,14478,0
+VTOL.US,D,20180904,000000,35.67,35.85,34.29,34.98,12144,0
+VTOL.US,D,20180905,000000,34.74,35.97,34.41,35.25,11169,0
+VTOL.US,D,20180906,000000,35.07,35.76,33.81,35.13,26573,0
+VTOL.US,D,20180907,000000,35.37,35.82,34.53,35.58,15352,0
+VTOL.US,D,20180910,000000,35.58,36.69,35.07,36.45,14031,0
+VTOL.US,D,20180911,000000,36.03,36.51,35.703,36.09,11818,0
+VTOL.US,D,20180912,000000,36.09,38.07,36.09,36.93,18132,0
+VTOL.US,D,20180913,000000,37.11,38.22,36.337,37.11,10326,0
+VTOL.US,D,20180914,000000,37.02,38.22,36.765,37.08,18941,0
+VTOL.US,D,20180917,000000,37.2,38.25,36.477,37.68,29117,0
+VTOL.US,D,20180918,000000,37.8,38.43,37.5,38.1,26823,0
+VTOL.US,D,20180919,000000,38.13,38.73,37.23,37.59,24577,0
+VTOL.US,D,20180920,000000,37.83,38.07,36.9,37.14,13409,0
+VTOL.US,D,20180921,000000,37.2,37.98,35.61,37.92,79336,0
+VTOL.US,D,20180924,000000,37.89,38.37,37.05,37.92,16092,0
+VTOL.US,D,20180925,000000,38.07,38.265,37.68,37.95,10324,0
+VTOL.US,D,20180926,000000,38.01,38.01,36.87,37.05,13943,0
+VTOL.US,D,20180927,000000,37.2,37.2,36.12,36.48,9514,0
+VTOL.US,D,20180928,000000,36.3,37.5,36.09,37.05,20267,0
+VTOL.US,D,20181001,000000,37.23,37.41,36.03,36.33,12310,0
+VTOL.US,D,20181002,000000,36.33,36.84,36.09,36.48,12452,0
+VTOL.US,D,20181003,000000,36.15,37.32,36.15,37.02,7493,0
+VTOL.US,D,20181004,000000,37.11,37.11,35.895,36.42,8027,0
+VTOL.US,D,20181005,000000,36.6,36.84,35.58,36.63,6534,0
+VTOL.US,D,20181008,000000,36.51,36.87,36.3,36.69,17359,0
+VTOL.US,D,20181009,000000,36.69,38.505,36.69,37.62,17881,0
+VTOL.US,D,20181010,000000,37.47,37.83,36.21,36.57,15352,0
+VTOL.US,D,20181011,000000,36.42,36.87,35.16,35.22,12311,0
+VTOL.US,D,20181012,000000,35.79,36.18,34.47,35.28,17073,0
+VTOL.US,D,20181015,000000,35.04,35.04,34.02,34.38,13822,0
+VTOL.US,D,20181016,000000,34.59,34.995,33.84,34.89,19271,0
+VTOL.US,D,20181017,000000,34.8,35.85,33.6,34.29,11701,0
+VTOL.US,D,20181018,000000,34.08,34.482,32.76,33,7845,0
+VTOL.US,D,20181019,000000,32.73,34.11,32.73,33.99,15333,0
+VTOL.US,D,20181022,000000,34.11,34.32,32.85,34.29,7509,0
+VTOL.US,D,20181023,000000,33.78,33.96,32.73,33.78,7943,0
+VTOL.US,D,20181024,000000,33.81,33.81,32.13,32.22,12593,0
+VTOL.US,D,20181025,000000,32.58,33.48,31.86,33.36,11241,0
+VTOL.US,D,20181026,000000,32.94,34.32,32.61,34.02,18635,0
+VTOL.US,D,20181029,000000,34.5,34.5,32.85,33.81,15557,0
+VTOL.US,D,20181030,000000,33.84,35.55,32.82,35.19,12880,0
+VTOL.US,D,20181031,000000,35.67,35.73,33.81,33.96,16640,0
+VTOL.US,D,20181101,000000,33.96,34.32,33.36,34.08,12682,0
+VTOL.US,D,20181102,000000,34.14,34.98,33.69,34.65,11613,0
+VTOL.US,D,20181105,000000,34.77,35.76,33.9,35.52,18164,0
+VTOL.US,D,20181106,000000,35.55,36.69,34.89,35.43,9336,0
+VTOL.US,D,20181107,000000,39.45,39.45,35.19,36,14203,0
+VTOL.US,D,20181108,000000,35.73,36.3,34.56,35.13,13584,0
+VTOL.US,D,20181109,000000,34.89,34.89,33.09,34.02,20444,0
+VTOL.US,D,20181112,000000,33.96,34.89,32.91,33.66,18772,0
+VTOL.US,D,20181113,000000,33.81,33.81,31.83,32.52,36659,0
+VTOL.US,D,20181114,000000,32.43,32.82,31.68,32.16,33713,0
+VTOL.US,D,20181115,000000,31.92,33.51,31.92,33.12,17089,0
+VTOL.US,D,20181116,000000,33.09,33.24,31.77,32.7,33813,0
+VTOL.US,D,20181119,000000,32.7,32.91,31.83,32.34,20141,0
+VTOL.US,D,20181120,000000,31.83,32.64,31.44,32.4,26978,0
+VTOL.US,D,20181121,000000,32.4,33.42,32.25,32.88,15901,0
+VTOL.US,D,20181123,000000,32.07,32.331,30.78,31.62,30322,0
+VTOL.US,D,20181126,000000,31.95,32.76,31.95,32.52,24189,0
+VTOL.US,D,20181127,000000,32.43,33.03,30.51,30.9,31329,0
+VTOL.US,D,20181128,000000,30.93,32.49,30.63,31.95,50174,0
+VTOL.US,D,20181129,000000,31.92,32.91,31.62,32.25,31120,0
+VTOL.US,D,20181130,000000,32.04,32.61,30,30.18,30793,0
+VTOL.US,D,20181203,000000,30.72,31.14,29.28,30.93,24491,0
+VTOL.US,D,20181204,000000,30.93,30.93,28.98,29.16,29749,0
+VTOL.US,D,20181206,000000,28.71,29.07,27.45,28.98,23215,0
+VTOL.US,D,20181207,000000,29.28,29.85,27.9,28.29,23875,0
+VTOL.US,D,20181210,000000,27.99,28.02,27,27.21,23515,0
+VTOL.US,D,20181211,000000,27.75,30.09,27.75,28.71,28291,0
+VTOL.US,D,20181212,000000,29.28,29.28,28.08,28.83,25356,0
+VTOL.US,D,20181213,000000,28.41,28.8,27.6,28.68,17957,0
+VTOL.US,D,20181214,000000,28.56,29.16,27.45,28.83,22770,0
+VTOL.US,D,20181217,000000,28.92,28.92,27.06,27.18,44320,0
+VTOL.US,D,20181218,000000,27.54,27.99,27.24,27.3,35183,0
+VTOL.US,D,20181219,000000,27.36,28.29,26.85,27.3,16512,0
+VTOL.US,D,20181220,000000,27.18,27.6,26.43,26.91,42073,0
+VTOL.US,D,20181221,000000,26.64,27.03,25.35,26.64,142387,0
+VTOL.US,D,20181224,000000,26.67,26.67,25.5,25.77,14174,0
+VTOL.US,D,20181226,000000,25.89,25.89,24.96,25.53,39513,0
+VTOL.US,D,20181227,000000,25.02,26.58,24.33,26.55,27952,0
+VTOL.US,D,20181228,000000,26.64,26.925,25.65,26.16,13350,0
+VTOL.US,D,20181231,000000,26.37,26.91,25.29,26.22,22326,0
+VTOL.US,D,20190102,000000,25.83,27.66,25.71,27.15,15817,0
+VTOL.US,D,20190103,000000,27.03,27.63,26.58,26.88,13309,0
+VTOL.US,D,20190104,000000,27.15,28.98,26.97,28.92,18252,0
+VTOL.US,D,20190107,000000,28.8,29.64,28.38,29.46,12120,0
+VTOL.US,D,20190108,000000,29.97,31.14,29.4,29.64,8543,0
+VTOL.US,D,20190109,000000,30.15,30.21,29.007,30.12,17272,0
+VTOL.US,D,20190110,000000,30,30.33,29.04,29.97,12098,0
+VTOL.US,D,20190111,000000,29.79,30.39,29.1,30.15,19491,0
+VTOL.US,D,20190114,000000,29.67,31.47,29.67,30.81,20547,0
+VTOL.US,D,20190115,000000,30.84,31.38,29.955,31.26,11424,0
+VTOL.US,D,20190116,000000,29.91,31.47,29.91,31.11,19585,0
+VTOL.US,D,20190117,000000,31.02,31.8,30.81,31.2,16319,0
+VTOL.US,D,20190118,000000,31.53,31.65,30.66,31.44,12773,0
+VTOL.US,D,20190122,000000,31.2,31.2,30.015,30.42,24728,0
+VTOL.US,D,20190123,000000,30.6,31.11,29.79,30.12,28942,0
+VTOL.US,D,20190124,000000,29.34,30.33,29.34,30.09,8817,0
+VTOL.US,D,20190125,000000,30.03,31.2,30.03,30.78,10853,0
+VTOL.US,D,20190128,000000,30,30.42,28.89,29.25,9108,0
+VTOL.US,D,20190129,000000,29.25,29.52,28.62,28.74,22465,0
+VTOL.US,D,20190130,000000,28.8,29.76,28.148,29.13,16105,0
+VTOL.US,D,20190131,000000,28.26,29.46,28.05,28.26,17142,0
+VTOL.US,D,20190201,000000,28.26,28.974,28.17,28.41,8774,0
+VTOL.US,D,20190204,000000,28.215,28.89,27.9,28.68,12193,0
+VTOL.US,D,20190205,000000,28.68,29.55,28.5,29.28,17614,0
+VTOL.US,D,20190206,000000,29.34,30.57,29.34,30.27,8271,0
+VTOL.US,D,20190207,000000,30,30,28.86,29.04,9216,0
+VTOL.US,D,20190208,000000,28.74,29.67,27.93,28.86,17178,0
+VTOL.US,D,20190211,000000,29.01,29.94,28.35,29.58,9696,0
+VTOL.US,D,20190212,000000,29.79,29.88,28.92,29.34,24880,0
+VTOL.US,D,20190213,000000,29.4,29.46,28.695,29.28,9991,0
+VTOL.US,D,20190214,000000,29.16,29.88,29.16,29.43,20745,0
+VTOL.US,D,20190215,000000,29.67,30.93,29.67,30.84,16618,0
+VTOL.US,D,20190219,000000,30.84,34.83,30.84,33.84,25305,0
+VTOL.US,D,20190220,000000,33.9,35.04,33.24,34.5,30680,0
+VTOL.US,D,20190221,000000,34.56,34.56,33.63,34.14,9720,0
+VTOL.US,D,20190222,000000,34.32,34.65,34.08,34.35,15956,0
+VTOL.US,D,20190225,000000,34.44,34.65,33.96,33.99,17173,0
+VTOL.US,D,20190226,000000,33.99,34.8,33.99,34.41,12031,0
+VTOL.US,D,20190227,000000,34.41,34.8,33.63,34.59,9772,0
+VTOL.US,D,20190228,000000,34.302,34.8,33.48,34.56,19378,0
+VTOL.US,D,20190301,000000,34.59,34.89,33.63,34.65,18831,0
+VTOL.US,D,20190304,000000,34.77,35.221,34.02,34.17,21222,0
+VTOL.US,D,20190305,000000,34.17,34.365,33.24,33.99,16356,0
+VTOL.US,D,20190306,000000,33.69,33.69,30.09,30.75,25828,0
+VTOL.US,D,20190307,000000,30.96,31.17,30.21,30.9,14566,0
+VTOL.US,D,20190308,000000,31.02,31.5,29.265,30.6,39477,0
+VTOL.US,D,20190311,000000,30.6,31.47,30.39,31.32,29783,0
+VTOL.US,D,20190312,000000,31.32,33.24,31.02,31.8,30692,0
+VTOL.US,D,20190313,000000,31.8,32.85,31.32,32.55,57144,0
+VTOL.US,D,20190314,000000,32.4,33.225,32.31,32.88,30933,0
+VTOL.US,D,20190315,000000,33.18,33.96,32.7,33.36,119259,0
+VTOL.US,D,20190318,000000,33.36,35.22,32.4,34.68,28128,0
+VTOL.US,D,20190319,000000,34.89,35.1,34.02,34.32,32352,0
+VTOL.US,D,20190320,000000,34.23,35.76,34.2,34.98,22575,0
+VTOL.US,D,20190321,000000,34.83,37.29,34.83,36.6,34722,0
+VTOL.US,D,20190322,000000,36.06,36.51,33.78,34.2,51644,0
+VTOL.US,D,20190325,000000,34.14,34.98,33.45,34.65,25931,0
+VTOL.US,D,20190326,000000,34.89,35.7,34.38,34.86,16297,0
+VTOL.US,D,20190327,000000,34.68,35.49,34.245,35.22,13740,0
+VTOL.US,D,20190328,000000,35.22,35.64,34.275,35.55,18141,0
+VTOL.US,D,20190329,000000,35.73,36.36,34.38,34.62,25448,0
+VTOL.US,D,20190401,000000,34.89,35.46,34.365,34.74,22457,0
+VTOL.US,D,20190402,000000,34.92,35.49,34.2,35.4,21178,0
+VTOL.US,D,20190403,000000,35.67,35.907,34.74,34.98,11554,0
+VTOL.US,D,20190404,000000,35.04,35.13,34.32,35.04,6859,0
+VTOL.US,D,20190405,000000,35.28,36.06,35.28,35.76,6318,0
+VTOL.US,D,20190408,000000,35.67,36.51,35.61,35.7,17392,0
+VTOL.US,D,20190409,000000,35.61,36.3,35.01,35.55,72823,0
+VTOL.US,D,20190410,000000,35.67,37.2,35.55,36.78,21740,0
+VTOL.US,D,20190411,000000,36.81,37.2,36.51,36.69,11075,0
+VTOL.US,D,20190412,000000,37.26,37.26,28.65,29.49,190010,0
+VTOL.US,D,20190415,000000,30,30.99,29.7,30.12,83779,0
+VTOL.US,D,20190416,000000,30.45,30.45,28.89,29.1,82652,0
+VTOL.US,D,20190417,000000,29.13,29.16,27.6,27.63,47773,0
+VTOL.US,D,20190418,000000,27.72,27.855,25.705,26.76,66521,0
+VTOL.US,D,20190422,000000,26.85,26.85,24.81,25.29,58517,0
+VTOL.US,D,20190423,000000,25.35,26.85,25.35,26.46,60123,0
+VTOL.US,D,20190424,000000,27.33,28.95,27.27,28.56,95494,0
+VTOL.US,D,20190425,000000,28.32,28.32,27.03,27.06,29653,0
+VTOL.US,D,20190426,000000,27.09,27.54,26.43,26.88,26233,0
+VTOL.US,D,20190429,000000,26.85,27.12,25.92,26.85,16838,0
+VTOL.US,D,20190430,000000,27.24,29.37,27.24,28.92,64485,0
+VTOL.US,D,20190501,000000,29.1,29.22,26.94,27.03,57377,0
+VTOL.US,D,20190502,000000,26.97,27.51,26.64,26.88,36381,0
+VTOL.US,D,20190503,000000,27.06,28.71,26.97,28.38,32276,0
+VTOL.US,D,20190506,000000,28.5,29.22,27.81,28.89,30808,0
+VTOL.US,D,20190507,000000,28.74,29.04,27.99,28.59,24712,0
+VTOL.US,D,20190508,000000,26.4,28.08,26.16,26.31,59312,0
+VTOL.US,D,20190509,000000,26.25,28.32,26.25,28.11,78946,0
+VTOL.US,D,20190510,000000,27.9,28.05,27.09,27.99,40502,0
+VTOL.US,D,20190513,000000,27.63,28.29,26.94,27.15,60171,0
+VTOL.US,D,20190514,000000,27.3,28.02,26.91,27.42,34730,0
+VTOL.US,D,20190515,000000,27.06,27.57,26.865,27.15,23202,0
+VTOL.US,D,20190516,000000,27.21,27.51,26.88,27,36936,0
+VTOL.US,D,20190517,000000,26.64,26.97,26.19,26.28,27083,0
+VTOL.US,D,20190520,000000,26.04,26.04,25.11,25.23,28632,0
+VTOL.US,D,20190521,000000,25.32,25.65,24.99,25.56,57044,0
+VTOL.US,D,20190522,000000,25.5,25.59,24.03,24.45,18028,0
+VTOL.US,D,20190523,000000,24.03,24.03,23.01,23.46,22853,0
+VTOL.US,D,20190524,000000,23.73,23.94,23.25,23.55,23342,0
+VTOL.US,D,20190528,000000,23.55,23.94,23.16,23.46,96250,0
+VTOL.US,D,20190529,000000,23.46,23.49,22.62,22.89,52681,0
+VTOL.US,D,20190530,000000,22.95,23.52,22.23,22.86,67540,0
+VTOL.US,D,20190531,000000,22.44,22.59,21.93,22.05,29302,0
+VTOL.US,D,20190603,000000,22.11,22.598,21.465,22.17,46042,0
+VTOL.US,D,20190604,000000,22.44,23.31,22.23,22.74,44449,0
+VTOL.US,D,20190605,000000,22.77,22.77,21.33,21.57,36160,0
+VTOL.US,D,20190606,000000,21.57,21.825,20.85,21.39,32551,0
+VTOL.US,D,20190607,000000,21.57,22.11,21.18,21.72,29993,0
+VTOL.US,D,20190610,000000,21.75,22.53,21.15,21.18,46000,0
+VTOL.US,D,20190611,000000,21.36,22.26,21.36,21.69,72951,0
+VTOL.US,D,20190612,000000,21.69,22.545,20.91,21.99,190610,0
+VTOL.US,D,20190613,000000,22.23,22.5,22.14,22.32,56368,0
+VTOL.US,D,20190614,000000,22.29,22.8,22.2,22.62,110410,0
+VTOL.US,D,20190617,000000,22.68,22.95,22.38,22.47,30861,0
+VTOL.US,D,20190618,000000,22.65,23.67,22.65,23.34,100535,0
+VTOL.US,D,20190619,000000,23.31,24.42,22.89,24.24,56223,0
+VTOL.US,D,20190620,000000,24.72,25.23,24.484,24.87,49964,0
+VTOL.US,D,20190621,000000,24.69,25.65,24.42,25.38,138487,0
+VTOL.US,D,20190624,000000,25.62,25.65,24.405,24.51,50321,0
+VTOL.US,D,20190625,000000,24.54,25.29,24.51,24.6,42675,0
+VTOL.US,D,20190626,000000,24.81,25.62,24.81,25.26,43298,0
+VTOL.US,D,20190627,000000,25.14,25.71,25.11,25.65,27999,0
+VTOL.US,D,20190628,000000,25.62,26.31,25.02,25.02,78153,0
+VTOL.US,D,20190701,000000,25.44,25.92,25.32,25.59,33344,0
+VTOL.US,D,20190702,000000,25.59,25.59,24.84,25.44,34768,0
+VTOL.US,D,20190703,000000,25.59,25.62,25.08,25.59,19798,0
+VTOL.US,D,20190705,000000,25.44,25.86,25.17,25.68,22001,0
+VTOL.US,D,20190708,000000,25.53,25.77,25.35,25.56,20214,0
+VTOL.US,D,20190709,000000,25.53,25.59,25.14,25.5,16170,0
+VTOL.US,D,20190710,000000,25.77,25.89,25.35,25.8,17911,0
+VTOL.US,D,20190711,000000,25.8,25.86,25.41,25.68,15897,0
+VTOL.US,D,20190712,000000,25.62,26.19,25.29,25.68,20180,0
+VTOL.US,D,20190715,000000,25.14,25.8,24.9,25.56,12665,0
+VTOL.US,D,20190716,000000,25.56,25.89,25.26,25.44,18097,0
+VTOL.US,D,20190717,000000,25.41,25.59,25.11,25.26,32757,0
+VTOL.US,D,20190718,000000,25.11,25.44,24.75,25.32,26561,0
+VTOL.US,D,20190719,000000,25.23,25.65,25.125,25.38,25202,0
+VTOL.US,D,20190722,000000,25.41,26.22,25.41,25.95,26864,0
+VTOL.US,D,20190723,000000,26.01,26.76,26.01,26.73,33353,0
+VTOL.US,D,20190724,000000,26.49,27.3,26.13,26.97,31456,0
+VTOL.US,D,20190725,000000,26.88,26.91,26.13,26.55,17073,0
+VTOL.US,D,20190726,000000,26.7,27.15,26.395,26.91,23556,0
+VTOL.US,D,20190729,000000,26.85,26.91,26.22,26.31,16311,0
+VTOL.US,D,20190730,000000,26.07,27.24,25.53,26.49,33435,0
+VTOL.US,D,20190731,000000,28.5,32.55,27.81,30.96,133610,0
+VTOL.US,D,20190801,000000,30.6,32.685,30.6,31.35,62035,0
+VTOL.US,D,20190802,000000,31.23,32.25,30.72,32.04,64502,0
+VTOL.US,D,20190805,000000,31.5,32.25,30.942,31.71,62616,0
+VTOL.US,D,20190806,000000,31.92,31.92,30.81,31.26,26670,0
+VTOL.US,D,20190807,000000,30.75,31.65,30.75,31.26,31736,0
+VTOL.US,D,20190808,000000,31.53,31.89,31.26,31.56,23958,0
+VTOL.US,D,20190809,000000,31.35,31.89,30.6,31.11,28203,0
+VTOL.US,D,20190812,000000,30.81,32.19,30.27,31.5,26241,0
+VTOL.US,D,20190813,000000,31.26,32.07,30.66,31.38,37663,0
+VTOL.US,D,20190814,000000,30.78,31.02,28.74,28.77,35038,0
+VTOL.US,D,20190815,000000,28.5,28.755,27.39,27.57,25437,0
+VTOL.US,D,20190816,000000,27.69,28.83,27.45,28.62,60871,0
+VTOL.US,D,20190819,000000,29.1,29.685,28.35,28.77,25252,0
+VTOL.US,D,20190820,000000,28.41,29.28,28.395,29.1,27891,0
+VTOL.US,D,20190821,000000,29.4,29.64,28.77,29.25,19044,0
+VTOL.US,D,20190822,000000,29.25,29.7,28.74,29.13,19157,0
+VTOL.US,D,20190823,000000,28.65,29.55,27.75,27.84,22777,0
+VTOL.US,D,20190826,000000,28.2,28.2,26.28,26.94,31727,0
+VTOL.US,D,20190827,000000,27.27,27.66,26.01,26.55,25042,0
+VTOL.US,D,20190828,000000,26.52,27.72,26.37,27.63,41818,0
+VTOL.US,D,20190829,000000,27.96,28.83,27.96,28.44,28157,0
+VTOL.US,D,20190830,000000,28.68,29.4,27.9,28.44,18855,0
+VTOL.US,D,20190903,000000,28.02,28.83,27.748,28.38,25067,0
+VTOL.US,D,20190904,000000,28.8,30.39,28.8,29.34,24268,0
+VTOL.US,D,20190905,000000,29.79,31.26,29.79,30.42,28833,0
+VTOL.US,D,20190906,000000,30.42,30.69,29.67,30.21,18021,0
+VTOL.US,D,20190909,000000,30.18,31.74,29.73,31.65,27169,0
+VTOL.US,D,20190910,000000,31.59,32.88,31.32,32.25,64042,0
+VTOL.US,D,20190911,000000,32.25,32.745,31.2,32.34,41247,0
+VTOL.US,D,20190912,000000,32.22,32.67,30.06,32.25,26403,0
+VTOL.US,D,20190913,000000,32.58,32.85,31.77,32.49,22160,0
+VTOL.US,D,20190916,000000,33.24,34.14,32.64,33.57,50485,0
+VTOL.US,D,20190917,000000,33.39,33.39,31.98,32.49,22389,0
+VTOL.US,D,20190918,000000,32.31,32.55,31.65,32.22,20922,0
+VTOL.US,D,20190919,000000,32.22,32.64,31.77,31.89,25199,0
+VTOL.US,D,20190920,000000,31.86,32.01,31.23,31.5,116224,0
+VTOL.US,D,20190923,000000,31.14,31.605,30.27,30.6,37125,0
+VTOL.US,D,20190924,000000,30.54,30.75,29.97,30.42,48468,0
+VTOL.US,D,20190925,000000,30.36,30.99,30.09,30.84,22191,0
+VTOL.US,D,20190926,000000,30.81,32.01,30.39,31.62,35041,0
+VTOL.US,D,20190927,000000,31.35,32.087,31.08,31.29,19069,0
+VTOL.US,D,20190930,000000,31.08,31.92,30.81,31.68,28426,0
+VTOL.US,D,20191001,000000,31.71,32.13,30.24,30.33,15224,0
+VTOL.US,D,20191002,000000,30.06,30.54,29.63,30.36,19139,0
+VTOL.US,D,20191003,000000,30.15,30.51,29.76,30.09,11800,0
+VTOL.US,D,20191004,000000,30.15,30.15,28.83,29.34,15950,0
+VTOL.US,D,20191007,000000,29.22,29.91,29.01,29.07,16301,0
+VTOL.US,D,20191008,000000,28.8,29.73,28.68,28.83,21167,0
+VTOL.US,D,20191009,000000,29.34,29.34,28.53,28.8,19436,0
+VTOL.US,D,20191010,000000,28.86,29.306,28.68,28.95,13530,0
+VTOL.US,D,20191011,000000,29.43,30.42,28.86,29.94,17660,0
+VTOL.US,D,20191014,000000,29.76,30.03,28.02,29.34,40619,0
+VTOL.US,D,20191015,000000,29.49,30.15,28.425,29.64,39306,0
+VTOL.US,D,20191016,000000,29.55,29.865,28.86,29.28,32021,0
+VTOL.US,D,20191017,000000,29.43,30.9,29.43,30.78,27687,0
+VTOL.US,D,20191018,000000,30.78,31.5,30.69,31.23,20138,0
+VTOL.US,D,20191021,000000,31.23,33.27,31.23,32.46,32381,0
+VTOL.US,D,20191022,000000,32.52,32.64,31.95,32.04,20351,0
+VTOL.US,D,20191023,000000,32.04,32.25,31.62,32.1,19524,0
+VTOL.US,D,20191024,000000,32.25,32.4,31.275,31.56,24911,0
+VTOL.US,D,20191025,000000,31.53,31.83,31.26,31.41,16753,0
+VTOL.US,D,20191028,000000,31.71,31.86,31.05,31.29,23180,0
+VTOL.US,D,20191029,000000,31.05,31.29,30.75,31.08,29240,0
+VTOL.US,D,20191030,000000,30.96,30.96,29.61,29.88,25095,0
+VTOL.US,D,20191031,000000,29.64,29.64,28.68,29.01,20138,0
+VTOL.US,D,20191101,000000,29.22,29.519,28.86,28.95,34166,0
+VTOL.US,D,20191104,000000,29.34,30.45,29.34,30.45,24764,0
+VTOL.US,D,20191105,000000,30.6,30.84,30.18,30.45,43230,0
+VTOL.US,D,20191106,000000,29.4,31.185,29.4,30.84,62660,0
+VTOL.US,D,20191107,000000,30.99,31.47,30.81,30.9,33915,0
+VTOL.US,D,20191108,000000,30.63,30.72,30.09,30.15,43387,0
+VTOL.US,D,20191111,000000,29.73,30.21,29.64,30,82550,0
+VTOL.US,D,20191112,000000,29.91,30.18,29.58,29.61,36654,0
+VTOL.US,D,20191113,000000,29.4,29.55,28.92,29.13,29327,0
+VTOL.US,D,20191114,000000,29.16,29.61,28.98,29.31,28400,0
+VTOL.US,D,20191115,000000,29.55,29.685,29.04,29.58,18453,0
+VTOL.US,D,20191118,000000,29.34,29.79,29.04,29.34,15323,0
+VTOL.US,D,20191119,000000,29.37,29.58,29.01,29.19,18327,0
+VTOL.US,D,20191120,000000,29.07,29.445,27.766,28.59,31660,0
+VTOL.US,D,20191121,000000,28.77,28.77,27.72,27.72,25246,0
+VTOL.US,D,20191122,000000,27.78,28.32,27.24,27.84,30180,0
+VTOL.US,D,20191125,000000,27.93,29.64,27.9,29.58,22162,0
+VTOL.US,D,20191126,000000,29.55,30.09,29.4,29.43,21601,0
+VTOL.US,D,20191127,000000,29.7,29.76,29.01,29.46,15813,0
+VTOL.US,D,20191129,000000,29.22,29.22,28.62,28.71,6785,0
+VTOL.US,D,20191202,000000,28.56,29.04,26.91,26.94,40577,0
+VTOL.US,D,20191203,000000,26.91,27.24,26.73,27.06,41885,0
+VTOL.US,D,20191204,000000,26.97,28.11,26.91,27,30411,0
+VTOL.US,D,20191205,000000,27.06,27.69,26.91,27.33,41671,0
+VTOL.US,D,20191206,000000,27.54,28.32,27.3,28.14,48113,0
+VTOL.US,D,20191209,000000,28.11,28.905,27.959,28.41,37695,0
+VTOL.US,D,20191210,000000,28.41,29.07,27.96,28.38,22657,0
+VTOL.US,D,20191211,000000,28.38,28.74,28.08,28.53,18709,0
+VTOL.US,D,20191212,000000,28.56,29.1,28.2,28.26,25468,0
+VTOL.US,D,20191213,000000,28.35,28.65,27.75,28.32,22026,0
+VTOL.US,D,20191216,000000,28.71,30.195,28.71,29.79,51650,0
+VTOL.US,D,20191217,000000,29.7,31.77,29.584,31.71,31609,0
+VTOL.US,D,20191218,000000,31.83,32.22,31.17,31.62,30492,0
+VTOL.US,D,20191219,000000,31.59,31.71,30.645,30.78,31627,0
+VTOL.US,D,20191220,000000,30.87,31.02,30.12,30.12,209236,0
+VTOL.US,D,20191223,000000,30.27,31.14,30.09,30.81,30147,0
+VTOL.US,D,20191224,000000,30.78,31.44,30.78,31.08,7626,0
+VTOL.US,D,20191226,000000,31.305,31.305,30.69,31.05,14752,0
+VTOL.US,D,20191227,000000,31.11,31.41,29.94,30,15195,0
+VTOL.US,D,20191230,000000,30.03,30.66,29.76,30.33,23104,0
+VTOL.US,D,20191231,000000,30.15,30.6,30.135,30.51,21616,0
+VTOL.US,D,20200102,000000,30.78,31.05,30.33,30.48,17351,0
+VTOL.US,D,20200103,000000,30.45,30.9,30.09,30.51,31301,0
+VTOL.US,D,20200106,000000,30.42,31.98,30.33,31.56,27198,0
+VTOL.US,D,20200107,000000,31.35,31.74,30.6,30.93,24698,0
+VTOL.US,D,20200108,000000,30.87,30.9,29.595,29.61,19047,0
+VTOL.US,D,20200109,000000,29.82,30.09,28.98,29.13,22533,0
+VTOL.US,D,20200110,000000,29.04,29.04,27.45,27.54,26885,0
+VTOL.US,D,20200113,000000,27.66,27.75,26.73,26.85,28577,0
+VTOL.US,D,20200114,000000,26.85,27.312,26.7,26.82,29205,0
+VTOL.US,D,20200115,000000,26.82,27.21,26.25,26.25,29548,0
+VTOL.US,D,20200116,000000,26.46,27.06,25.92,25.95,25931,0
+VTOL.US,D,20200117,000000,26.19,26.562,25.65,25.68,26863,0
+VTOL.US,D,20200121,000000,25.59,26.07,25.2,25.26,44903,0
+VTOL.US,D,20200122,000000,25.38,25.86,25.35,25.59,30423,0
+VTOL.US,D,20200123,000000,25.38,25.8,25.35,25.77,24600,0
+VTOL.US,D,20200124,000000,29.7,31.41,29.34,30.72,140662,0
+VTOL.US,D,20200127,000000,30.48,31.26,30.48,30.57,65797,0
+VTOL.US,D,20200128,000000,30.9,30.937,29.67,30.15,52930,0
+VTOL.US,D,20200129,000000,30.27,30.3,29.22,29.4,47649,0
+VTOL.US,D,20200130,000000,29.04,29.7,28.14,29.46,59179,0
+VTOL.US,D,20200131,000000,29.19,29.88,29.19,29.82,59178,0
+VTOL.US,D,20200203,000000,29.61,30.12,29.34,30.03,105924,0
+VTOL.US,D,20200204,000000,30.42,32.46,30.42,32.1,96222,0
+VTOL.US,D,20200205,000000,32.55,32.55,31.56,32.25,45336,0
+VTOL.US,D,20200206,000000,32.4,32.4,31.26,31.56,25349,0
+VTOL.US,D,20200207,000000,31.47,31.515,30.87,31.05,15296,0
+VTOL.US,D,20200210,000000,30.87,31.44,30.66,31.32,24853,0
+VTOL.US,D,20200211,000000,31.56,32.91,31.56,32.31,33262,0
+VTOL.US,D,20200212,000000,32.79,33.18,32.115,33.12,56070,0
+VTOL.US,D,20200213,000000,33.03,34.05,32.97,34.05,38527,0
+VTOL.US,D,20200214,000000,33.75,33.75,33.03,33.57,27583,0
+VTOL.US,D,20200218,000000,33.51,35.67,33.15,35.37,38546,0
+VTOL.US,D,20200219,000000,35.55,35.91,34.53,34.74,25798,0
+VTOL.US,D,20200220,000000,34.62,34.68,33.51,33.87,47364,0
+VTOL.US,D,20200221,000000,33.9,34.29,32.79,34.05,23522,0
+VTOL.US,D,20200224,000000,33.39,33.39,31.29,31.74,39810,0
+VTOL.US,D,20200225,000000,31.53,31.53,30.45,30.69,40751,0
+VTOL.US,D,20200226,000000,30.9,31.38,30.36,30.45,27865,0
+VTOL.US,D,20200227,000000,29.79,30.78,29.28,29.28,76476,0
+VTOL.US,D,20200228,000000,28.53,29.76,27.87,29.4,54835,0
+VTOL.US,D,20200302,000000,29.67,30.42,29.01,30.39,23892,0
+VTOL.US,D,20200303,000000,30.36,30.825,29.7,30.24,23836,0
+VTOL.US,D,20200304,000000,30.66,30.66,29.85,30.57,30042,0
+VTOL.US,D,20200305,000000,29.79,29.85,28.935,29.4,61200,0
+VTOL.US,D,20200306,000000,29.43,29.43,26.91,27.6,77082,0
+VTOL.US,D,20200309,000000,24.24,24.66,22.158,22.26,63083,0
+VTOL.US,D,20200310,000000,23.22,23.608,20.1,22.02,51681,0
+VTOL.US,D,20200311,000000,21.33,21.57,19.65,20.61,65391,0
+VTOL.US,D,20200312,000000,18,19.62,18,18.36,86056,0
+VTOL.US,D,20200313,000000,19.32,20.13,18.03,20.01,98417,0
+VTOL.US,D,20200316,000000,18.6,19.051,14.82,14.94,75759,0
+VTOL.US,D,20200317,000000,15.21,16.89,15,16.71,131097,0
+VTOL.US,D,20200318,000000,15.78,15.78,12.87,12.87,77153,0
+VTOL.US,D,20200319,000000,12.9,15.915,12.45,15.3,71882,0
+VTOL.US,D,20200320,000000,15.69,16.23,14.55,16.08,85707,0
+VTOL.US,D,20200323,000000,16.02,16.02,13.71,13.89,32441,0
+VTOL.US,D,20200324,000000,14.58,15.27,13.68,15.27,40849,0
+VTOL.US,D,20200325,000000,15.45,15.54,14.4,15.03,46501,0
+VTOL.US,D,20200326,000000,15.12,16.65,15.12,16.62,36269,0
+VTOL.US,D,20200327,000000,15.78,18.54,15.57,17.61,42946,0
+VTOL.US,D,20200330,000000,17.58,18.21,16.05,16.74,45642,0
+VTOL.US,D,20200331,000000,16.95,17.49,15.75,15.99,38098,0
+VTOL.US,D,20200401,000000,15.57,15.57,14.925,15.18,35560,0
+VTOL.US,D,20200402,000000,15.66,17.835,15.66,16.68,34870,0
+VTOL.US,D,20200403,000000,16.83,16.98,13.29,13.41,39923,0
+VTOL.US,D,20200406,000000,13.8,15.3,13.29,13.53,57652,0
+VTOL.US,D,20200407,000000,14.13,15,12.15,12.57,63223,0
+VTOL.US,D,20200408,000000,12.75,13.68,12.51,12.87,98309,0
+VTOL.US,D,20200409,000000,14.73,15.69,12.45,13.11,136873,0
+VTOL.US,D,20200413,000000,13.11,13.53,12,12.57,141173,0
+VTOL.US,D,20200414,000000,12.57,12.87,11.58,11.82,161520,0
+VTOL.US,D,20200415,000000,11.7,11.79,11.01,11.16,124777,0
+VTOL.US,D,20200416,000000,11.37,11.55,10.5,11.31,131305,0
+VTOL.US,D,20200417,000000,11.37,11.79,11.07,11.1,62581,0
+VTOL.US,D,20200420,000000,11.25,12.45,10.86,11.43,90185,0
+VTOL.US,D,20200421,000000,11.19,11.49,10.68,10.86,85926,0
+VTOL.US,D,20200422,000000,11.13,12.21,10.8,11.91,69493,0
+VTOL.US,D,20200423,000000,11.94,13.08,11.67,12.48,57919,0
+VTOL.US,D,20200424,000000,12.72,13.14,12.12,12.93,50208,0
+VTOL.US,D,20200427,000000,12.84,14.1,12.54,14.01,46531,0
+VTOL.US,D,20200428,000000,14.25,14.82,13.74,14.49,72847,0
+VTOL.US,D,20200429,000000,15.12,16.2,14.76,16.05,72198,0
+VTOL.US,D,20200430,000000,15.72,15.9,15.03,15.36,65400,0
+VTOL.US,D,20200501,000000,14.67,15.028,13.68,14.25,50360,0
+VTOL.US,D,20200504,000000,13.74,14.22,13.115,13.83,61323,0
+VTOL.US,D,20200505,000000,14.55,15.315,13.95,14.13,79020,0
+VTOL.US,D,20200506,000000,14.16,14.43,12.66,12.75,54065,0
+VTOL.US,D,20200507,000000,12.99,14.04,12.926,13.35,54488,0
+VTOL.US,D,20200508,000000,13.8,15.03,13.41,14.91,56565,0
+VTOL.US,D,20200511,000000,14.25,14.64,13.935,14.43,43638,0
+VTOL.US,D,20200512,000000,14.88,15.005,13.77,13.83,35772,0
+VTOL.US,D,20200513,000000,13.8,13.83,12.72,13.5,55501,0
+VTOL.US,D,20200514,000000,12.93,14.67,12.6,14.55,49981,0
+VTOL.US,D,20200515,000000,14.85,14.85,14.34,14.64,38987,0
+VTOL.US,D,20200518,000000,15.39,15.99,14.91,15,53884,0
+VTOL.US,D,20200519,000000,14.76,14.94,13.95,14.49,50661,0
+VTOL.US,D,20200520,000000,14.49,15.84,14.49,15.72,40147,0
+VTOL.US,D,20200521,000000,15.99,16.23,15.57,15.63,32407,0
+VTOL.US,D,20200522,000000,15.87,15.87,14.91,15.81,28665,0
+VTOL.US,D,20200526,000000,16.53,17.19,15.87,16.23,30332,0
+VTOL.US,D,20200527,000000,16.83,16.83,15.81,16.05,55839,0
+VTOL.US,D,20200528,000000,16.5,16.5,15.33,15.36,32766,0
+VTOL.US,D,20200529,000000,15.06,15.525,14.49,15.03,93647,0
+VTOL.US,D,20200601,000000,14.88,15.36,14.58,14.73,68052,0
+VTOL.US,D,20200602,000000,15,15.3,14.79,15.12,43174,0
+VTOL.US,D,20200603,000000,15.33,16.425,15.09,16.2,45499,0
+VTOL.US,D,20200604,000000,16.17,17.52,15.75,17.25,46174,0
+VTOL.US,D,20200605,000000,18.45,18.66,17.22,17.64,78484,0
+VTOL.US,D,20200608,000000,18.45,18.467,17.64,18.09,152323,0
+VTOL.US,D,20200609,000000,17.58,18.72,17.58,18.48,124669,0
+VTOL.US,D,20200610,000000,18.9,19.5,18.33,18.42,74466,0
+VTOL.US,D,20200611,000000,17.22,17.514,15.24,15.48,68700,0
+VTOL.US,D,20200612,000000,16.32,17.87,14.75,16.02,42900,0
+VTOL.US,D,20200615,000000,14.93,16.81,14.93,16.2,43014,0
+VTOL.US,D,20200616,000000,16.8,17.33,15.45,16.05,76855,0
+VTOL.US,D,20200617,000000,16.13,17.05,15.27,15.76,47708,0
+VTOL.US,D,20200618,000000,15.33,16.01,15.08,15.2,96972,0
+VTOL.US,D,20200619,000000,15.03,15.5,13.77,14.59,202271,0
+VTOL.US,D,20200622,000000,14.5,14.9,13.47,14.87,97510,0
+VTOL.US,D,20200623,000000,15.25,16.27,14.43,14.85,105574,0
+VTOL.US,D,20200624,000000,14.71,14.71,13.81,13.96,108150,0
+VTOL.US,D,20200625,000000,14.13,14.35,13.84,14.13,88512,0
+VTOL.US,D,20200626,000000,14.25,14.25,13.3,13.53,186988,0
+VTOL.US,D,20200629,000000,13.85,14.245,13.62,13.96,57300,0
+VTOL.US,D,20200630,000000,14,14.8599,13.7482,13.93,48272,0
+VTOL.US,D,20200701,000000,14,14.23,13.31,13.4,94968,0
+VTOL.US,D,20200702,000000,13.4,13.97,13.31,13.61,71396,0
+VTOL.US,D,20200706,000000,13.96,14.17,13.85,14.03,43192,0
+VTOL.US,D,20200707,000000,14,14.26,13.5668,13.85,113644,0
+VTOL.US,D,20200708,000000,13.66,14.04,13.4,13.78,64137,0
+VTOL.US,D,20200709,000000,13.85,13.85,12.93,13.06,106494,0
+VTOL.US,D,20200710,000000,12.95,13.43,12.92,13.24,54733,0
+VTOL.US,D,20200713,000000,13.51,13.62,12.76,13.39,98178,0
+VTOL.US,D,20200714,000000,13.43,14.46,13.37,14.42,64340,0
+VTOL.US,D,20200715,000000,14.95,15.56,14.525,15.45,58756,0
+VTOL.US,D,20200716,000000,15.56,15.7408,15.16,15.38,31981,0
+VTOL.US,D,20200717,000000,15.34,15.515,14.895,15.18,41892,0
+VTOL.US,D,20200720,000000,15.18,15.6,15.01,15.31,31938,0
+VTOL.US,D,20200721,000000,15.28,16.605,15.17,16.53,60726,0
+VTOL.US,D,20200722,000000,16.54,16.55,15.81,16.3,48070,0
+VTOL.US,D,20200723,000000,16.12,16.8402,16.12,16.49,60386,0
+VTOL.US,D,20200724,000000,16.1419,16.5,16.045,16.21,25190,0
+VTOL.US,D,20200727,000000,16.05,16.55,15.93,16.43,43410,0
+VTOL.US,D,20200728,000000,16.27,16.56,15.98,16.14,24441,0
+VTOL.US,D,20200729,000000,16.01,16.41,15.93,16.36,34512,0
+VTOL.US,D,20200730,000000,15.92,16.47,15.83,16.47,35716,0
+VTOL.US,D,20200731,000000,16.2,16.2,15.64,16.01,116597,0
+VTOL.US,D,20200803,000000,16.11,16.565,15.735,16.24,42527,0
+VTOL.US,D,20200804,000000,16.33,16.35,15.72,16.14,30832,0
+VTOL.US,D,20200805,000000,16.29,16.815,15.935,16.64,68349,0
+VTOL.US,D,20200806,000000,16.61,16.71,16.11,16.52,40796,0
+VTOL.US,D,20200807,000000,16.08,19.18,16.08,17.65,125312,0
+VTOL.US,D,20200810,000000,17.47,18.71,17.32,18.48,156399,0
+VTOL.US,D,20200811,000000,18.78,18.945,17.48,17.67,156920,0
+VTOL.US,D,20200812,000000,17.98,18.71,17.93,18.42,81006,0
+VTOL.US,D,20200813,000000,18.11,18.64,18.11,18.32,71501,0
+VTOL.US,D,20200814,000000,18.27,19.49,18.09,19.44,53899,0
+VTOL.US,D,20200817,000000,19.65,19.65,18.93,19.41,79348,0
+VTOL.US,D,20200818,000000,19.25,19.725,19.15,19.41,52764,0
+VTOL.US,D,20200819,000000,19.46,20.5538,19.395,19.5,83496,0
+VTOL.US,D,20200820,000000,19.6,21.82,19.6,21.75,155946,0
+VTOL.US,D,20200821,000000,21.5,22.0799,21,21.15,154800,0
+VTOL.US,D,20200824,000000,21.5,24.5,21.45,24.39,308593,0
+VTOL.US,D,20200825,000000,24.73,25.4,23.97,24.05,230723,0
+VTOL.US,D,20200826,000000,23.97,24.73,20.44,20.96,228966,0
+VTOL.US,D,20200827,000000,20.93,21.67,20.8551,21.29,148384,0
+VTOL.US,D,20200828,000000,21.31,21.33,20.08,20.7,121624,0
+VTOL.US,D,20200831,000000,20.52,20.52,18.55,18.91,192751,0
+VTOL.US,D,20200901,000000,18.77,20.08,18.4,19.79,82408,0
+VTOL.US,D,20200902,000000,20.1,20.1,19.27,19.66,72066,0
+VTOL.US,D,20200903,000000,19.74,20.6399,19.43,19.91,112365,0
+VTOL.US,D,20200904,000000,20.02,20.25,19.08,19.37,96439,0
+VTOL.US,D,20200908,000000,19.99,21.77,19.4,20.93,582739,0
+VTOL.US,D,20200909,000000,21.25,22.84,20.935,22.37,410508,0
+VTOL.US,D,20200910,000000,22.07,24.04,21.97,23.94,392167,0
+VTOL.US,D,20200911,000000,23.74,24.045,23.08,23.93,313572,0
+VTOL.US,D,20200914,000000,24,24.24,23.45,23.98,436980,0
+VTOL.US,D,20200915,000000,24.16,24.735,23.82,24.14,447380,0
+VTOL.US,D,20200916,000000,24.48,24.99,23.78,24.54,643310,0
+VTOL.US,D,20200917,000000,24.57,25.24,23.93,23.98,605959,0
+VTOL.US,D,20200918,000000,24,24.07,22.9,23.2,3705401,0
+VTOL.US,D,20200921,000000,22.5,22.94,21.28,22.52,609896,0
+VTOL.US,D,20200922,000000,22.51,22.915,21.075,21.43,772902,0
+VTOL.US,D,20200923,000000,21.36,21.66,20.29,20.39,194730,0
+VTOL.US,D,20200924,000000,20.32,20.62,19.555,20.23,224033,0
+VTOL.US,D,20200925,000000,19.98,20.64,19.59,20.14,329155,0
+VTOL.US,D,20200928,000000,20.4,21.02,20.05,20.84,223166,0
+VTOL.US,D,20200929,000000,20.73,21.015,20.23,20.93,193773,0
+VTOL.US,D,20200930,000000,21.11,22.03,20.99,21.25,238732,0
+VTOL.US,D,20201001,000000,21.43,21.91,21.14,21.81,137257,0
+VTOL.US,D,20201002,000000,21.65,24.065,21.64,23.97,215625,0
+VTOL.US,D,20201005,000000,24.22,24.735,23.86,24.04,178027,0
+VTOL.US,D,20201006,000000,24.05,24.4,23.575,23.63,129960,0
+VTOL.US,D,20201007,000000,23.93,24.13,23.62,23.92,130871,0
+VTOL.US,D,20201008,000000,24.32,24.35,23.78,24.01,181601,0
+VTOL.US,D,20201009,000000,24.17,24.345,23.49,24.1,158025,0
+VTOL.US,D,20201012,000000,24.26,24.545,23.56,24.18,167482,0
+VTOL.US,D,20201013,000000,24.16,24.54,23.75,24.05,103932,0
+VTOL.US,D,20201014,000000,24.36,24.41,23.79,23.93,140090,0
+VTOL.US,D,20201015,000000,23.47,23.785,22.9932,23.68,92707,0
+VTOL.US,D,20201016,000000,23.49,23.92,22.9,22.96,53131,0
+VTOL.US,D,20201019,000000,23.22,23.7,22.78,22.93,66680,0
+VTOL.US,D,20201020,000000,23.28,23.6,23.13,23.38,57997,0
+VTOL.US,D,20201021,000000,23.4,23.65,22.285,22.4,49544,0
+VTOL.US,D,20201022,000000,22.35,23.22,22.34,23.19,63427,0
+VTOL.US,D,20201023,000000,23.11,23.7,22.46,22.84,51343,0
+VTOL.US,D,20201026,000000,22.6,22.75,20.82,21,42387,0
+VTOL.US,D,20201027,000000,20.94,21.63,20.11,20.55,65065,0
+VTOL.US,D,20201028,000000,20.1,21.03,19.49,20.38,89102,0
+VTOL.US,D,20201029,000000,20.27,21.13,19.84,21.13,66283,0
+VTOL.US,D,20201030,000000,21.02,21.02,20.3,20.78,54394,0
+VTOL.US,D,20201102,000000,20.83,21.93,20.44,21.64,89577,0
+VTOL.US,D,20201103,000000,22.09,22.26,21.24,21.82,39194,0
+VTOL.US,D,20201104,000000,21.18,21.64,20.745,21.07,68196,0
+VTOL.US,D,20201105,000000,21.2,23.89,21.2,23.54,143450,0
+VTOL.US,D,20201106,000000,23.69,23.75,22,22.55,135103,0
+VTOL.US,D,20201109,000000,23.5,24,22.89,22.94,174920,0
+VTOL.US,D,20201110,000000,23,23.22,22.36,22.77,169944,0
+VTOL.US,D,20201111,000000,22.96,23,22.17,22.75,71772,0
+VTOL.US,D,20201112,000000,22.57,22.9,21.66,22,116715,0
+VTOL.US,D,20201113,000000,22.36,22.605,21.68,22.47,352714,0
+VTOL.US,D,20201116,000000,22.75,23.26,22.46,23.09,537368,0
+VTOL.US,D,20201117,000000,22.79,23.32,22.79,23.17,122570,0
+VTOL.US,D,20201118,000000,23.06,23.68,22.53,22.58,106630,0
+VTOL.US,D,20201119,000000,22.46,23.01,21.7601,22.91,172110,0
+VTOL.US,D,20201120,000000,22.65,23.7,22.65,23.56,64148,0
+VTOL.US,D,20201123,000000,23.76,24.39,23.74,24.3,264047,0
+VTOL.US,D,20201124,000000,24.51,26.1099,24.5,24.85,180305,0
+VTOL.US,D,20201125,000000,24.58,25,24.22,24.61,57062,0
+VTOL.US,D,20201127,000000,24.44,24.55,23.53,23.88,37999,0
+VTOL.US,D,20201130,000000,23.7,24.02,21.93,22.25,225898,0
+VTOL.US,D,20201201,000000,22.68,23.44,22.548,23.37,111843,0
+VTOL.US,D,20201202,000000,23.28,24.565,22.935,23.92,74305,0
+VTOL.US,D,20201203,000000,23.97,24.15,23.319,24.03,387651,0
+VTOL.US,D,20201204,000000,24.32,29,23.9801,28.49,432980,0
+VTOL.US,D,20201207,000000,28.41,28.41,26.57,27.13,91677,0
+VTOL.US,D,20201208,000000,26.66,27.87,26.66,27.78,67339,0
+VTOL.US,D,20201209,000000,28.05,28.665,27.0543,28.1,106353,0
+VTOL.US,D,20201210,000000,27.87,29.51,27.77,28.93,101467,0
+VTOL.US,D,20201211,000000,28.8,29.32,28.36,29.15,102656,0
+VTOL.US,D,20201214,000000,29.35,30.16,29.28,29.5,181848,0
+VTOL.US,D,20201215,000000,29.82,30.82,29.2,30.35,146479,0
+VTOL.US,D,20201216,000000,30.17,30.71,29.89,29.98,139553,0
+VTOL.US,D,20201217,000000,30.13,30.7767,29.24,29.4,226115,0
+VTOL.US,D,20201218,000000,29.44,29.81,26.71,27.82,580588,0
+VTOL.US,D,20201221,000000,26.81,27.7017,26.22,26.77,157249,0
+VTOL.US,D,20201222,000000,26.69,27.115,26.01,26.09,74175,0
+VTOL.US,D,20201223,000000,26.38,27.41,26.38,27,65420,0
+VTOL.US,D,20201224,000000,26.89,27.17,26.38,26.6,24139,0
+VTOL.US,D,20201228,000000,26.85,27.04,26.09,26.32,44014,0
+VTOL.US,D,20201229,000000,26.46,26.46,25.835,26.14,34709,0
+VTOL.US,D,20201230,000000,25.93,27.06,25.84,26.25,45818,0
+VTOL.US,D,20201231,000000,26.45,26.85,26,26.32,35803,0
+VTOL.US,D,20210104,000000,26.48,26.67,25.75,26.5,63935,0
+VTOL.US,D,20210105,000000,26.65,28.46,26.65,27.37,95261,0
+VTOL.US,D,20210106,000000,28.04,29.4224,28.04,28.41,172157,0
+VTOL.US,D,20210107,000000,28.51,29.25,27.5427,28.51,64618,0
+VTOL.US,D,20210108,000000,28.66,28.66,27.44,27.68,41071,0
+VTOL.US,D,20210111,000000,27.17,28.045,26.7737,27.6,49191,0
+VTOL.US,D,20210112,000000,27.64,29.29,27.64,29.25,60597,0
+VTOL.US,D,20210113,000000,29.25,29.26,28.06,28.62,37254,0
+VTOL.US,D,20210114,000000,28.54,30.4,28.54,29.93,102043,0
+VTOL.US,D,20210115,000000,29.33,30.26,28.08,28.28,48206,0
+VTOL.US,D,20210119,000000,28.67,28.97,27.8359,28.17,37907,0
+VTOL.US,D,20210120,000000,28.51,28.51,27.4094,28.02,49253,0
+VTOL.US,D,20210121,000000,27.99,27.99,26.52,27.19,68740,0
+VTOL.US,D,20210122,000000,26.55,28.05,26.2,28.01,84446,0
+VTOL.US,D,20210125,000000,27.94,27.94,26.12,26.61,42925,0
+VTOL.US,D,20210126,000000,26.05,26.9399,26.05,26.1,39213,0
+VTOL.US,D,20210127,000000,25.64,26.53,24.79,24.97,87150,0
+VTOL.US,D,20210128,000000,25.42,25.55,24.11,25.16,93834,0
+VTOL.US,D,20210129,000000,25.17,26.2724,24.02,24.21,85100,0
+VTOL.US,D,20210201,000000,24.62,25.46,24.06,25.36,68063,0
+VTOL.US,D,20210202,000000,25.52,26.71,25.28,26.18,41483,0
+VTOL.US,D,20210203,000000,25,26.955,25,25.76,98624,0
+VTOL.US,D,20210204,000000,26,27.82,26,27.21,121711,0
+VTOL.US,D,20210205,000000,27.53,27.79,26.72,27.19,122427,0
+VTOL.US,D,20210208,000000,27.55,28.02,27.365,27.86,128778,0
+VTOL.US,D,20210209,000000,27.86,28.37,27.705,28.05,245368,0
+VTOL.US,D,20210210,000000,28.46,28.46,27.54,28.15,303629,0
+VTOL.US,D,20210211,000000,27.99,28.7499,27.47,28,259069,0
+VTOL.US,D,20210212,000000,27.82,27.98,26.85,27.68,42537,0
+VTOL.US,D,20210216,000000,28.11,29.08,27.88,28.44,63786,0
+VTOL.US,D,20210217,000000,28.18,28.67,27.7,28.01,55936,0
+VTOL.US,D,20210218,000000,27.75,27.78,26.725,26.87,55027,0
+VTOL.US,D,20210219,000000,27.03,27.9602,26.4866,27.07,54690,0
+VTOL.US,D,20210222,000000,26.95,27.94,26.395,27.42,88792,0
+VTOL.US,D,20210223,000000,27.27,27.58,26.61,26.85,72730,0
+VTOL.US,D,20210224,000000,27.17,28.17,27.17,27.77,68279,0
+VTOL.US,D,20210225,000000,28.02,28.61,27.15,27.88,125385,0
+VTOL.US,D,20210226,000000,27.56,27.95,25.9391,26.62,101107,0
+VTOL.US,D,20210301,000000,27.29,27.35,26.49,27.25,117570,0
+VTOL.US,D,20210302,000000,27.1,27.23,26.285,26.39,62428,0
+VTOL.US,D,20210303,000000,27.7799,27.7799,26.25,26.78,70409,0
+VTOL.US,D,20210304,000000,26.78,27.5,26.2084,26.96,93237,0
+VTOL.US,D,20210305,000000,27.72,28.6405,26.8934,28.62,180784,0
+VTOL.US,D,20210308,000000,28.89,29.63,28.52,29.28,292881,0
+VTOL.US,D,20210309,000000,29.41,29.45,27.63,27.87,96663,0
+VTOL.US,D,20210310,000000,27.95,28.71,27.13,28.49,239688,0
+VTOL.US,D,20210311,000000,28.57,29.46,27.95,29.06,127866,0
+VTOL.US,D,20210312,000000,29.21,29.405,27.96,28.66,114005,0
+VTOL.US,D,20210315,000000,28.36,28.94,27.66,27.8,159781,0
+VTOL.US,D,20210316,000000,27.5,28.44,26.28,26.97,240336,0
+VTOL.US,D,20210317,000000,27.285,27.285,26.35,26.78,64845,0
+VTOL.US,D,20210318,000000,26.58,27.52,25.59,25.82,191527,0
+VTOL.US,D,20210319,000000,25.7,26.49,25.01,26.14,408850,0
+VTOL.US,D,20210322,000000,26.22,26.845,25.27,26.37,105447,0
+VTOL.US,D,20210323,000000,25.83,26.8,25.74,25.91,89632,0
+VTOL.US,D,20210324,000000,26.4,27.3999,25.47,25.58,94963,0
+VTOL.US,D,20210325,000000,25.14,26.25,25.05,26.15,65008,0
+VTOL.US,D,20210326,000000,26.65,27.14,26.23,27.01,63203,0
+VTOL.US,D,20210329,000000,26.85,27.27,25.95,26.03,83042,0
+VTOL.US,D,20210330,000000,26.12,26.62,25.66,25.67,40812,0
+VTOL.US,D,20210331,000000,25.91,26.32,25.21,25.88,79617,0
+VTOL.US,D,20210401,000000,25.73,26.81,25.32,26.65,65407,0
+VTOL.US,D,20210405,000000,26.89,26.98,25.9626,26.65,82270,0
+VTOL.US,D,20210406,000000,26.73,27.11,25.95,26.21,63896,0
+VTOL.US,D,20210407,000000,26.33,26.81,25.74,26.25,55607,0
+VTOL.US,D,20210408,000000,26.22,26.55,25.42,26.36,58717,0
+VTOL.US,D,20210409,000000,26.57,26.62,25.82,25.83,100070,0
+VTOL.US,D,20210412,000000,25.94,26.61,25.58,26.47,48917,0
+VTOL.US,D,20210413,000000,26.45,26.57,25.8,25.95,56854,0
+VTOL.US,D,20210414,000000,26.08,27.14,26.08,26.69,61078,0
+VTOL.US,D,20210415,000000,26.69,26.745,25.9,26.34,54950,0
+VTOL.US,D,20210416,000000,26.54,26.65,25.6,26.25,61821,0
+VTOL.US,D,20210419,000000,26.13,26.55,25.545,25.99,44788,0
+VTOL.US,D,20210420,000000,25.89,26.16,24.8177,25.27,58441,0
+VTOL.US,D,20210421,000000,25.01,26.1,24.92,25.9,77705,0
+VTOL.US,D,20210422,000000,26.03,26.33,25.63,26.05,47463,0
+VTOL.US,D,20210423,000000,26.34,26.57,25.381,26.36,63334,0
+VTOL.US,D,20210426,000000,26.31,26.97,26.31,26.52,61322,0
+VTOL.US,D,20210427,000000,26.66,26.73,24.92,25.78,114981,0
+VTOL.US,D,20210428,000000,25.85,27.16,25.85,27,72038,0
+VTOL.US,D,20210429,000000,27.29,27.36,26.45,26.97,55232,0
+VTOL.US,D,20210430,000000,26.7,27.11,26.38,26.46,64465,0
+VTOL.US,D,20210503,000000,26.82,27.48,26.76,27.07,208586,0
+VTOL.US,D,20210504,000000,26.84,27.33,26.295,27.33,205469,0
+VTOL.US,D,20210505,000000,27.67,28.11,27.47,28,89917,0
+VTOL.US,D,20210506,000000,28.31,28.31,27.39,28.19,85539,0
+VTOL.US,D,20210507,000000,28.05,28.91,27.7,28.91,200010,0
+VTOL.US,D,20210510,000000,29,29.46,28.29,28.48,119090,0
+VTOL.US,D,20210511,000000,27.73,28.465,27.5,28.02,88348,0
+VTOL.US,D,20210512,000000,28.04,28.8,27.83,28.07,137857,0
+VTOL.US,D,20210513,000000,27.95,28.72,27.37,27.94,153005,0
+VTOL.US,D,20210514,000000,28.31,28.55,26.87,27.12,149853,0
+VTOL.US,D,20210517,000000,27.08,28.46,27.08,28.22,145065,0
+VTOL.US,D,20210518,000000,28.37,28.63,27.82,28.2,164788,0
+VTOL.US,D,20210519,000000,27.7,27.7,26.57,26.97,105374,0
+VTOL.US,D,20210520,000000,27.04,27.305,26.1438,27.24,98236,0
+VTOL.US,D,20210521,000000,27.54,28.45,26.78,28.2,154859,0
+VTOL.US,D,20210524,000000,28.46,28.86,28.12,28.54,148095,0
+VTOL.US,D,20210525,000000,28.75,28.97,28,28.25,230197,0
+VTOL.US,D,20210526,000000,28.26,29.1,28.02,29.04,324212,0
+VTOL.US,D,20210527,000000,28.65,29,26,26.37,248203,0
+VTOL.US,D,20210528,000000,26.63,27.72,26.63,27.28,165934,0
+VTOL.US,D,20210601,000000,27.63,29.12,27.47,27.89,175985,0
+VTOL.US,D,20210602,000000,28.08,28.47,27.29,27.69,422874,0
+VTOL.US,D,20210603,000000,27.6,29.375,27.31,29.28,593237,0
+VTOL.US,D,20210604,000000,29.34,29.53,28.02,28.29,113443,0
+VTOL.US,D,20210607,000000,28.13,28.28,25.98,26.11,586174,0
+VTOL.US,D,20210608,000000,26.15,26.47,25.37,26.06,225231,0
+VTOL.US,D,20210609,000000,26.16,26.4,25.4,25.84,213659,0
+VTOL.US,D,20210610,000000,26.25,26.25,25.08,25.52,192187,0
+VTOL.US,D,20210611,000000,25.31,26.36,25.22,26.15,165639,0
+VTOL.US,D,20210614,000000,26.16,26.59,25.69,26.45,240704,0
+VTOL.US,D,20210615,000000,26.61,27.72,26.32,27.59,211329,0
+VTOL.US,D,20210616,000000,27.37,28.53,27.19,28.41,219083,0
+VTOL.US,D,20210617,000000,28.39,28.55,26.78,28.05,302855,0
+VTOL.US,D,20210618,000000,27.65,28.77,27.49,27.84,352316,0
+VTOL.US,D,20210621,000000,28.14,28.435,27.175,28.12,240834,0
+VTOL.US,D,20210622,000000,28.18,28.18,26.96,27.89,208401,0
+VTOL.US,D,20210623,000000,28.18,28.44,26.85,26.85,129661,0
+VTOL.US,D,20210624,000000,26.96,26.96,26.21,26.27,159962,0
+VTOL.US,D,20210625,000000,26.17,26.3077,25.53,25.56,284217,0
+VTOL.US,D,20210628,000000,25.58,25.6644,24.99,25.16,254301,0
+VTOL.US,D,20210629,000000,25.43,26.02,25.41,25.57,216791,0
+VTOL.US,D,20210630,000000,25.54,26.0499,25.39,25.61,210864,0
+VTOL.US,D,20210701,000000,25.91,27.085,25.78,26.87,283150,0
+VTOL.US,D,20210702,000000,26.88,27.45,26.62,27.23,164856,0
+VTOL.US,D,20210706,000000,27.36,27.36,26.24,26.55,181437,0
+VTOL.US,D,20210707,000000,26.36,26.83,25.41,26.09,225666,0
+VTOL.US,D,20210708,000000,25.47,26.87,25.15,26.4,156304,0
+VTOL.US,D,20210709,000000,26.7,27.76,26.7,27.34,144797,0
+VTOL.US,D,20210712,000000,27.15,28.63,26.74,28.3,187018,0
+VTOL.US,D,20210713,000000,28.1,29.36,28,28.8,186665,0
+VTOL.US,D,20210714,000000,28.83,29.155,27.785,28.09,148590,0
+VTOL.US,D,20210715,000000,27.9,28.21,26.89,26.95,105727,0
+VTOL.US,D,20210716,000000,27.17,27.62,26.03,26.19,88571,0
+VTOL.US,D,20210719,000000,26,26.17,24.93,25.45,187031,0
+VTOL.US,D,20210720,000000,25.44,26.59,25.44,25.82,107079,0
+VTOL.US,D,20210721,000000,26.04,27.23,26.04,26.87,79220,0
+VTOL.US,D,20210722,000000,26.78,26.78,26.365,26.46,59113,0
+VTOL.US,D,20210723,000000,26.33,26.595,25.5301,26.13,52626,0
+VTOL.US,D,20210726,000000,26.17,27.16,25.97,26.9,46411,0
+VTOL.US,D,20210727,000000,26.63,26.66,25.99,26.16,29345,0
+VTOL.US,D,20210728,000000,26.28,26.48,25.6997,26.08,65569,0
+VTOL.US,D,20210729,000000,26.21,26.5,26.105,26.3,75578,0
+VTOL.US,D,20210730,000000,26.31,26.31,25.55,25.98,44157,0
+VTOL.US,D,20210802,000000,26.09,26.635,25.31,25.68,70857,0
+VTOL.US,D,20210803,000000,25.63,26.565,25.28,26.45,100220,0
+VTOL.US,D,20210804,000000,26.01,26.1,24.85,25.08,96173,0
+VTOL.US,D,20210805,000000,25,26.58,25,26.04,130702,0
+VTOL.US,D,20210806,000000,26.62,27.51,26.5,27.11,87477,0
+VTOL.US,D,20210809,000000,26.8,27.19,26.385,27.02,102323,0
+VTOL.US,D,20210810,000000,27.06,27.88,26.91,27.46,92417,0
+VTOL.US,D,20210811,000000,27.89,28.445,27.565,27.99,137690,0
+VTOL.US,D,20210812,000000,28.01,28.19,27.59,27.94,129431,0
+VTOL.US,D,20210813,000000,27.82,28.01,27.1,27.6,95676,0
+VTOL.US,D,20210816,000000,27.29,27.3,26.685,27.12,105268,0
+VTOL.US,D,20210817,000000,26.74,27.22,26.57,26.94,99492,0
+VTOL.US,D,20210818,000000,26.68,27.46,26.68,26.92,106393,0
+VTOL.US,D,20210819,000000,26.65,26.7,25.85,26.3,102895,0
+VTOL.US,D,20210820,000000,26,26.565,25.83,26.3,84243,0
+VTOL.US,D,20210823,000000,27.04,30.51,27.02,30.32,451277,0
+VTOL.US,D,20210824,000000,30.36,31.795,30.36,31.46,276891,0
+VTOL.US,D,20210825,000000,31.74,31.74,31.3,31.53,124138,0
+VTOL.US,D,20210826,000000,31.43,32.11,31.29,31.49,147850,0
+VTOL.US,D,20210827,000000,31.78,32.57,31.59,32.44,155851,0
+VTOL.US,D,20210830,000000,32.57,32.57,30.57,30.95,124374,0
+VTOL.US,D,20210831,000000,30.76,32.16,30.76,31.56,220911,0
+VTOL.US,D,20210901,000000,31.7,32.75,31.64,32.45,172745,0
+VTOL.US,D,20210902,000000,32.75,34.37,32.71,34.06,193859,0
+VTOL.US,D,20210903,000000,34.23,35.24,34.02,34.79,144957,0
+VTOL.US,D,20210907,000000,34.79,38.02,34.79,35.83,444820,0
+VTOL.US,D,20210908,000000,36.25,36.25,34.02,34.19,173810,0
+VTOL.US,D,20210909,000000,33.85,34.68,33.52,34.24,238723,0
+VTOL.US,D,20210910,000000,34.55,35.24,33.78,34.18,182077,0
+VTOL.US,D,20210913,000000,34.44,35.23,33.51,33.8,190050,0
+VTOL.US,D,20210914,000000,34,34,32.55,33.1,209448,0
+VTOL.US,D,20210915,000000,33.34,34.16,32.62,32.77,198717,0
+VTOL.US,D,20210916,000000,33.13,33.33,32.3,32.64,168159,0
+VTOL.US,D,20210917,000000,32.66,33.08,31.46,31.57,2360989,0
+VTOL.US,D,20210920,000000,31.45,31.59,29.69,30.56,250190,0
+VTOL.US,D,20210921,000000,30.91,31.06,29.77,30.56,200588,0
+VTOL.US,D,20210922,000000,30.81,31.41,30.42,30.44,73127,0
+VTOL.US,D,20210923,000000,30.59,31.76,30.06,31.65,189625,0
+VTOL.US,D,20210924,000000,31.28,31.71,30.75,30.97,114808,0
+VTOL.US,D,20210927,000000,31.39,32.51,31.22,32,193431,0
+VTOL.US,D,20210928,000000,32.27,32.52,31.35,31.4,126850,0
+VTOL.US,D,20210929,000000,31.28,32.05,30.64,31.9,82867,0
+VTOL.US,D,20210930,000000,31.88,31.995,31.19,31.83,64938,0
+VTOL.US,D,20211001,000000,31.77,33.8,31.77,33.5,211800,0
+VTOL.US,D,20211004,000000,33.95,34.8279,33.29,33.31,156708,0
+VTOL.US,D,20211005,000000,33.82,34.045,32.81,33.58,164581,0
+VTOL.US,D,20211006,000000,32.76,33.355,32.14,32.62,72846,0
+VTOL.US,D,20211007,000000,32.56,33.74,32.45,33.31,93140,0
+VTOL.US,D,20211008,000000,33.51,34.37,33.51,34.24,74141,0
+VTOL.US,D,20211011,000000,34.72,35.33,34.055,34.11,61044,0
+VTOL.US,D,20211012,000000,34.07,34.9069,33.67,34.34,43275,0
+VTOL.US,D,20211013,000000,34.2,34.72,33.71,34.63,60703,0
+VTOL.US,D,20211014,000000,34.78,35.32,34.6,35.07,55149,0
+VTOL.US,D,20211015,000000,35.99,36.9017,34.81,35.04,77273,0
+VTOL.US,D,20211018,000000,35.05,36.32,34.46,34.9,84098,0
+VTOL.US,D,20211019,000000,34.81,35.29,34.45,35.07,45339,0
+VTOL.US,D,20211020,000000,34.76,35.7,34.57,35.64,45267,0
+VTOL.US,D,20211021,000000,35.35,35.35,34.68,35.13,70410,0
+VTOL.US,D,20211022,000000,34.97,36.07,34.97,35.94,109182,0
+VTOL.US,D,20211025,000000,36.09,37,35.9,36.69,78917,0
+VTOL.US,D,20211026,000000,36.69,37.0871,35.68,35.85,66788,0
+VTOL.US,D,20211027,000000,35.56,36.3,34.53,34.72,77705,0
+VTOL.US,D,20211028,000000,34.87,35.54,34.65,34.9,126093,0
+VTOL.US,D,20211029,000000,34.86,35,34.27,34.6,55447,0
+VTOL.US,D,20211101,000000,35.01,36.66,34.95,36.3,73544,0
+VTOL.US,D,20211102,000000,35.97,36.84,35.87,36.78,51044,0
+VTOL.US,D,20211103,000000,36.81,37.3,36.325,36.93,92794,0
+VTOL.US,D,20211104,000000,37.15,38.68,35.735,38.11,89328,0
+VTOL.US,D,20211105,000000,38.34,39.71,37.58,38.96,186121,0
+VTOL.US,D,20211108,000000,39.2,39.72,37.88,38.25,62164,0
+VTOL.US,D,20211109,000000,38.32,38.72,37.08,38.59,64495,0
+VTOL.US,D,20211110,000000,38.65,38.695,36.545,36.74,55265,0
+VTOL.US,D,20211111,000000,36.63,36.96,36.31,36.63,49417,0
+VTOL.US,D,20211112,000000,36.39,36.54,35.88,35.95,45585,0
+VTOL.US,D,20211115,000000,35.96,36.7,35.45,36.69,76695,0
+VTOL.US,D,20211116,000000,36.53,36.72,35.96,36.11,70648,0
+VTOL.US,D,20211117,000000,35.99,35.99,34.66,35.1,70150,0
+VTOL.US,D,20211118,000000,34.94,35.31,34.025,34.51,54803,0
+VTOL.US,D,20211119,000000,33.66,33.815,32.585,32.96,64139,0
+VTOL.US,D,20211122,000000,32.75,33.94,32.75,33.22,89818,0
+VTOL.US,D,20211123,000000,33.88,34.15,33.51,33.68,84631,0
+VTOL.US,D,20211124,000000,33.46,33.99,33.35,33.54,44999,0
+VTOL.US,D,20211126,000000,31.86,32.25,30.34,31.37,52478,0
+VTOL.US,D,20211129,000000,32.11,32.11,30.83,30.89,69262,0
+VTOL.US,D,20211130,000000,30.33,30.66,29.65,29.7,109902,0
+VTOL.US,D,20211201,000000,30.66,31,28.54,28.77,118935,0
+VTOL.US,D,20211202,000000,28.92,29.89,28.67,29.83,66600,0
+VTOL.US,D,20211203,000000,30.37,30.37,29.23,29.68,63685,0
+VTOL.US,D,20211206,000000,30.33,32.06,30.32,31.57,78111,0
+VTOL.US,D,20211207,000000,31.97,32.71,31.87,32.32,43617,0
+VTOL.US,D,20211208,000000,32.49,32.85,32,32.82,45234,0
+VTOL.US,D,20211209,000000,32.23,32.7443,31.85,32.52,49440,0
+VTOL.US,D,20211210,000000,32.93,32.93,31.92,32.75,51359,0
+VTOL.US,D,20211213,000000,32.3,32.3,31.19,31.86,71915,0
+VTOL.US,D,20211214,000000,31.52,32.3,30.85,30.94,136228,0
+VTOL.US,D,20211215,000000,30.89,32.19,30.125,32.15,109712,0
+VTOL.US,D,20211216,000000,32.28,32.71,31.01,31.12,102675,0
+VTOL.US,D,20211217,000000,31.1,31.1,29.96,30.01,343164,0
+VTOL.US,D,20211220,000000,29.55,29.71,28.54,29.47,128803,0
+VTOL.US,D,20211221,000000,29.91,31.04,29.91,31.03,51601,0
+VTOL.US,D,20211222,000000,31.08,31.595,30.83,31.42,49524,0
+VTOL.US,D,20211223,000000,31.59,31.86,31.24,31.36,26938,0
+VTOL.US,D,20211227,000000,31.45,32.07,30.875,31.98,58280,0
+VTOL.US,D,20211228,000000,31.83,32.225,31.55,31.69,32864,0
+VTOL.US,D,20211229,000000,31.75,32.09,31.4,31.61,37950,0
+VTOL.US,D,20211230,000000,31.95,32.03,31.17,31.24,25828,0
+VTOL.US,D,20211231,000000,31.08,31.94,30.78,31.67,49101,0
+VTOL.US,D,20220103,000000,31.67,33.17,31.38,33.15,71163,0
+VTOL.US,D,20220104,000000,33.37,34.715,33.32,33.46,90743,0
+VTOL.US,D,20220105,000000,33.69,34.455,32.75,32.81,171526,0
+VTOL.US,D,20220106,000000,33.39,34.015,33.18,33.55,99569,0
+VTOL.US,D,20220107,000000,33.55,33.89,33.35,33.55,57729,0
+VTOL.US,D,20220110,000000,33.75,33.86,33.09,33.34,72904,0
+VTOL.US,D,20220111,000000,33.59,33.84,32.87,33.79,40238,0
+VTOL.US,D,20220112,000000,33.9,34.85,33.7,33.94,108889,0
+VTOL.US,D,20220113,000000,34.15,34.784,33.923,34.12,85882,0
+VTOL.US,D,20220114,000000,33.92,35.8575,33.92,35.43,124493,0
+VTOL.US,D,20220118,000000,35.76,35.996,34.54,34.6,72432,0
+VTOL.US,D,20220119,000000,35.03,35.05,33.51,33.8,65253,0
+VTOL.US,D,20220120,000000,33.53,34.69,32.9,33,73006,0
+VTOL.US,D,20220121,000000,32.71,33.72,32.1901,32.6,78830,0
+VTOL.US,D,20220124,000000,31.82,33.52,31.01,33.4,94880,0
+VTOL.US,D,20220125,000000,33.02,35.065,32.141,34.5,93729,0
+VTOL.US,D,20220126,000000,35.16,35.55,33.52,33.94,71589,0
+VTOL.US,D,20220127,000000,34.3,34.65,32.38,32.99,53432,0
+VTOL.US,D,20220128,000000,32.85,33.37,32.01,33.01,41415,0
+VTOL.US,D,20220131,000000,32.51,33.2157,32.35,32.85,58311,0
+VTOL.US,D,20220201,000000,32.55,34.07,32.5192,34.03,80474,0
+VTOL.US,D,20220202,000000,34.2,34.2,33.23,33.73,66987,0
+VTOL.US,D,20220203,000000,33.39,33.945,33.09,33.5,63949,0
+VTOL.US,D,20220204,000000,30.21,32.25,29.39,30,121689,0
+VTOL.US,D,20220207,000000,29.6,31.98,29.41,31.52,142966,0
+VTOL.US,D,20220208,000000,31.46,31.46,30.21,30.32,76949,0
+VTOL.US,D,20220209,000000,30.57,30.93,30,30.5,66517,0
+VTOL.US,D,20220210,000000,30.06,31.06,29.36,29.68,56873,0
+VTOL.US,D,20220211,000000,30.02,31.02,30.02,30.97,82490,0
+VTOL.US,D,20220214,000000,31.04,31.28,30.04,30.36,73084,0
+VTOL.US,D,20220215,000000,30.08,30.85,29.875,30.77,51034,0
+VTOL.US,D,20220216,000000,31,31.63,31,31.29,25846,0
+VTOL.US,D,20220217,000000,31.08,31.17,30.165,31.06,52157,0
+VTOL.US,D,20220218,000000,30.5,31.22,30.48,31.02,57541,0
+VTOL.US,D,20220222,000000,31.57,31.57,30.53,30.84,43630,0
+VTOL.US,D,20220223,000000,30.84,31.9025,30.84,31.44,48250,0
+VTOL.US,D,20220224,000000,31.63,31.86,30.85,31.79,48077,0
+VTOL.US,D,20220225,000000,31.79,32.414,30.91,32.33,32157,0
+VTOL.US,D,20220228,000000,32.33,33.59,32.33,33.14,61748,0
+VTOL.US,D,20220301,000000,33.39,34.095,32.89,33.92,114565,0
+VTOL.US,D,20220302,000000,34.32,35.25,34.32,35.02,66246,0
+VTOL.US,D,20220303,000000,34.88,36.23,34.79,36.15,63134,0
+VTOL.US,D,20220304,000000,35.97,38.14,35.7963,37.7,65623,0
+VTOL.US,D,20220307,000000,38.31,40.1,38.2935,38.78,102905,0
+VTOL.US,D,20220308,000000,39.5,39.91,36.5265,37.49,150677,0
+VTOL.US,D,20220309,000000,36.77,37.52,36.1145,37.22,61500,0
+VTOL.US,D,20220310,000000,37.19,39.11,36.62,39.11,104373,0
+VTOL.US,D,20220311,000000,38.7,39.46,38.285,38.43,84362,0
+VTOL.US,D,20220314,000000,38.4,38.4,37.13,37.93,94255,0
+VTOL.US,D,20220315,000000,36.85,38.04,36.75,36.9,83747,0
+VTOL.US,D,20220316,000000,36.97,37.5,36.21,36.56,61918,0
+VTOL.US,D,20220317,000000,37.12,38.12,36.63,37.9,74211,0
+VTOL.US,D,20220318,000000,37.86,37.86,36.63,36.66,191266,0
+VTOL.US,D,20220321,000000,37.31,37.64,36.1001,36.4,84170,0
+VTOL.US,D,20220322,000000,36.66,36.97,36,36.17,67015,0
+VTOL.US,D,20220323,000000,36.64,37.2,36.14,36.64,61210,0
+VTOL.US,D,20220324,000000,36.53,36.87,36.19,36.27,36333,0
+VTOL.US,D,20220325,000000,36.23,37.82,35.85,37.69,86515,0
+VTOL.US,D,20220328,000000,37.07,37.32,36.47,36.75,48008,0
+VTOL.US,D,20220329,000000,36.28,37.76,36.09,37.44,74643,0
+VTOL.US,D,20220330,000000,37.79,38.47,37.31,37.43,62346,0
+VTOL.US,D,20220331,000000,37.05,38.16,36.81,37.08,69078,0
+VTOL.US,D,20220401,000000,37.11,38.18,36.71,37.71,101811,0
+VTOL.US,D,20220404,000000,38,38.15,36.52,37.33,72298,0
+VTOL.US,D,20220405,000000,37.13,37.98,34.99,35.09,89604,0
+VTOL.US,D,20220406,000000,35.33,35.545,34.32,34.65,93353,0
+VTOL.US,D,20220407,000000,34.61,35.18,33.28,34.33,106416,0
+VTOL.US,D,20220408,000000,34.49,34.95,33.53,33.58,107269,0
+VTOL.US,D,20220411,000000,33.45,33.83,32.74,33.15,113467,0
+VTOL.US,D,20220412,000000,33.78,34.45,33.3,33.44,89761,0
+VTOL.US,D,20220413,000000,33.78,34.03,33.23,33.84,98948,0
+VTOL.US,D,20220414,000000,33.81,34.46,33.3,33.62,59855,0
+VTOL.US,D,20220418,000000,33.98,34.74,33.775,34.17,43062,0
+VTOL.US,D,20220419,000000,34.16,34.6911,33.51,33.68,49830,0
+VTOL.US,D,20220420,000000,34.03,34.03,32.9,33.5,46280,0
+VTOL.US,D,20220421,000000,33.82,34.12,32.33,32.56,63996,0
+VTOL.US,D,20220422,000000,32.43,32.9,31.59,31.62,40826,0
+VTOL.US,D,20220425,000000,30.86,30.86,29.37,30.58,73217,0
+VTOL.US,D,20220426,000000,30.43,31,29.57,29.81,78093,0
+VTOL.US,D,20220427,000000,29.75,30.36,29.46,30.02,46208,0
+VTOL.US,D,20220428,000000,30.3,30.88,29.08,30.85,50217,0
+VTOL.US,D,20220429,000000,30.8,31.28,29.35,29.82,79512,0
+VTOL.US,D,20220502,000000,30.02,30.75,29.34,30.27,120935,0
+VTOL.US,D,20220503,000000,30.57,31.31,30.46,30.55,74645,0
+VTOL.US,D,20220504,000000,31.13,32.05,30.47,31.84,60135,0
+VTOL.US,D,20220505,000000,31.8,32.17,29.415,29.99,64144,0
+VTOL.US,D,20220506,000000,30.15,30.92,29.89,30.52,77113,0
+VTOL.US,D,20220509,000000,29.93,29.93,27.5,27.82,94876,0
+VTOL.US,D,20220510,000000,28.3,29.07,27.37,27.9,98732,0
+VTOL.US,D,20220511,000000,28.21,29.21,27.58,27.87,65694,0
+VTOL.US,D,20220512,000000,27.94,28.11,26.93,27.97,62558,0
+VTOL.US,D,20220513,000000,28.39,29.3,28.39,29.08,74424,0
+VTOL.US,D,20220516,000000,28.98,30.445,28.98,30.09,70205,0
+VTOL.US,D,20220517,000000,30.62,31.46,30.62,30.81,64304,0
+VTOL.US,D,20220518,000000,31.2,31.665,29.73,29.96,153864,0
+VTOL.US,D,20220519,000000,29.5,29.89,29.145,29.28,98180,0
+VTOL.US,D,20220520,000000,29.76,30.34,28.86,29.26,71459,0
+VTOL.US,D,20220523,000000,29.77,30.64,29.37,30.42,46212,0
+VTOL.US,D,20220524,000000,30.02,30.38,29.105,29.76,59343,0
+VTOL.US,D,20220525,000000,29.75,31.42,29.4966,30.88,99969,0
+VTOL.US,D,20220526,000000,30.99,31.91,30.99,31.1,57566,0
+VTOL.US,D,20220527,000000,30.78,31.74,30.78,31.7,52222,0
+VTOL.US,D,20220531,000000,32.12,32.74,31.51,31.79,220587,0
+VTOL.US,D,20220601,000000,30.2,30.52,28,28.61,140704,0
+VTOL.US,D,20220602,000000,28.63,29.81,28.245,29.36,178070,0
+VTOL.US,D,20220603,000000,29.23,29.65,28.57,29.01,88368,0
+VTOL.US,D,20220606,000000,29.37,29.37,28.04,28.32,78928,0
+VTOL.US,D,20220607,000000,28.24,29.04,28,29,61813,0
+VTOL.US,D,20220608,000000,28.8,28.93,28.1,28.55,74942,0
+VTOL.US,D,20220609,000000,28.36,28.36,27.37,27.42,69852,0
+VTOL.US,D,20220610,000000,27.05,27.155,26.27,26.9,122597,0
+VTOL.US,D,20220613,000000,26.03,26.1,24.48,25,96561,0
+VTOL.US,D,20220614,000000,25.32,25.32,24.19,24.46,87270,0
+VTOL.US,D,20220615,000000,24.37,25.1,24.125,24.62,123818,0
+VTOL.US,D,20220616,000000,24.63,24.63,23.37,23.73,166788,0
+VTOL.US,D,20220617,000000,23.62,23.8,22.28,23.06,269095,0
+VTOL.US,D,20220621,000000,23.46,23.86,22.855,23.04,146679,0
+VTOL.US,D,20220622,000000,22.34,23.21,22.02,22.5,192852,0
+VTOL.US,D,20220623,000000,22.47,23.025,22.19,22.77,147286,0
+VTOL.US,D,20220624,000000,22.82,23.68,22.56,23.12,215686,0
+VTOL.US,D,20220627,000000,23.42,25.05,23.11,24.26,249137,0
+VTOL.US,D,20220628,000000,24.61,25.25,24.36,24.42,133300,0
+VTOL.US,D,20220629,000000,24.4,24.42,23.46,23.59,137057,0
+VTOL.US,D,20220630,000000,23.06,23.95,22.98,23.4,184687,0
+VTOL.US,D,20220701,000000,23.39,24.16,22.6,23.59,171650,0
+VTOL.US,D,20220705,000000,23.06,23.06,21.95,22.52,266340,0
+VTOL.US,D,20220706,000000,22.21,22.69,21.61,22.39,195004,0
+VTOL.US,D,20220707,000000,22.98,24.01,22.98,23.56,162050,0
+VTOL.US,D,20220708,000000,23.76,24.5,23.31,23.97,147719,0
+VTOL.US,D,20220711,000000,23.64,24.265,23.28,23.87,120791,0
+VTOL.US,D,20220712,000000,23.24,24.18,22.86,23.84,134248,0
+VTOL.US,D,20220713,000000,23.52,23.88,22.885,23.12,99546,0
+VTOL.US,D,20220714,000000,22.37,22.56,21.8,22.52,87184,0
+VTOL.US,D,20220715,000000,23.07,23.07,22.265,22.62,99087,0
+VTOL.US,D,20220718,000000,23.2,23.735,23.01,23.17,65206,0
+VTOL.US,D,20220719,000000,23.29,23.885,23.19,23.76,94031,0
+VTOL.US,D,20220720,000000,23.6,24.25,23.52,24.18,82470,0
+VTOL.US,D,20220721,000000,23.85,23.96,22.79,23.93,101179,0
+VTOL.US,D,20220722,000000,24.01,24.36,23.36,23.7,62706,0
+VTOL.US,D,20220725,000000,23.89,24.91,23.85,24.7,75005,0
+VTOL.US,D,20220726,000000,24.94,25,24.12,24.19,86495,0
+VTOL.US,D,20220727,000000,24.57,25.62,24.387,25.56,120631,0
+VTOL.US,D,20220728,000000,25.59,25.62,24.98,25.24,39082,0
+VTOL.US,D,20220729,000000,25.56,25.89,25.245,25.8,71903,0
+VTOL.US,D,20220801,000000,25.2,25.25,24.595,25.12,83255,0
+VTOL.US,D,20220802,000000,25.17,25.84,24.81,25.2,48601,0
+VTOL.US,D,20220803,000000,25.57,25.57,24.56,25.11,89130,0
+VTOL.US,D,20220804,000000,24.88,24.93,24.41,24.48,58062,0
+VTOL.US,D,20220805,000000,24.42,27.74,24.42,27.57,97502,0
+VTOL.US,D,20220808,000000,27.58,28.81,27.58,27.8,97958,0
+VTOL.US,D,20220809,000000,28.17,28.46,27.02,27.42,66171,0
+VTOL.US,D,20220810,000000,27.5,28.21,27.1,28.11,82353,0
+VTOL.US,D,20220811,000000,28.55,28.73,27.67,28.43,40784,0
+VTOL.US,D,20220812,000000,28.27,28.935,27.275,28.79,53902,0
+VTOL.US,D,20220815,000000,27.81,28.54,27.09,28.48,84426,0
+VTOL.US,D,20220816,000000,28.49,28.89,27.47,27.78,53130,0
+VTOL.US,D,20220817,000000,27.54,28.04,27.07,27.71,33664,0
+VTOL.US,D,20220818,000000,27.86,28.53,27.705,28.16,61890,0
+VTOL.US,D,20220819,000000,28.14,28.14,27.5086,27.83,53833,0
+VTOL.US,D,20220822,000000,27.37,27.85,26.92,27.79,59399,0
+VTOL.US,D,20220823,000000,27.92,29.06,27.9,28.57,45528,0
+VTOL.US,D,20220824,000000,28.47,29.12,28.065,28.93,36345,0
+VTOL.US,D,20220825,000000,29,30.04,28.94,30.03,62309,0
+VTOL.US,D,20220826,000000,29.65,29.65,28.51,28.63,64127,0
+VTOL.US,D,20220829,000000,28.9,29.95,28.9,29.75,56419,0
+VTOL.US,D,20220830,000000,29.19,29.19,28.2575,29,50427,0
+VTOL.US,D,20220831,000000,28.3,29.11,28.18,29.01,91588,0
+VTOL.US,D,20220901,000000,28.7,29.33,28.24,28.73,78398,0
+VTOL.US,D,20220902,000000,29.53,29.53,28.69,28.98,104979,0
+VTOL.US,D,20220906,000000,29.1,29.1,27.91,28.2,94221,0
+VTOL.US,D,20220907,000000,27.88,27.88,26.69,27.5,115064,0
+VTOL.US,D,20220908,000000,27.28,27.96,27.15,27.4,67813,0
+VTOL.US,D,20220909,000000,27.89,28.02,27.17,27.43,96992,0
+VTOL.US,D,20220912,000000,27.82,28.72,27.35,28.46,61727,0
+VTOL.US,D,20220913,000000,27.99,28.35,27.325,27.42,58814,0
+VTOL.US,D,20220914,000000,27.32,28.805,27.32,28.7,59151,0
+VTOL.US,D,20220915,000000,28.26,28.82,27.385,27.62,47579,0
+VTOL.US,D,20220916,000000,27.16,27.24,25.7,26.48,380373,0
+VTOL.US,D,20220919,000000,26.02,27.825,26.02,27.58,76276,0
+VTOL.US,D,20220920,000000,27.44,27.47,25.98,26.13,85257,0
+VTOL.US,D,20220921,000000,26.53,26.7,25.05,25.1,78246,0
+VTOL.US,D,20220922,000000,25.58,25.58,24.8101,25.08,63120,0
+VTOL.US,D,20220923,000000,24.41,24.74,23.22,23.35,112976,0
+VTOL.US,D,20220926,000000,23.35,23.96,22.88,23.35,80208,0
+VTOL.US,D,20220927,000000,23.61,24.23,23.3,23.46,62795,0
+VTOL.US,D,20220928,000000,23.6,24.61,23.6,24.46,64760,0
+VTOL.US,D,20220929,000000,24.17,24.17,23.47,23.96,55626,0
+VTOL.US,D,20220930,000000,23.75,24.54,23.46,23.49,74120,0
+VTOL.US,D,20221003,000000,24.22,24.96,24.02,24.65,142511,0
+VTOL.US,D,20221004,000000,25.12,25.63,24.8,25.1,217655,0
+VTOL.US,D,20221005,000000,25.19,26.8,25.19,26.75,98075,0
+VTOL.US,D,20221006,000000,26.61,26.97,25.67,25.77,53412,0
+VTOL.US,D,20221007,000000,25.78,25.79,24.7401,25.18,68500,0
+VTOL.US,D,20221010,000000,25.44,25.47,24.42,24.52,42987,0
+VTOL.US,D,20221011,000000,24.41,24.9,24.14,24.4,74904,0
+VTOL.US,D,20221012,000000,24.4,24.695,23.88,24.63,63418,0
+VTOL.US,D,20221013,000000,24.33,25.731,24.33,25.15,136868,0
+VTOL.US,D,20221014,000000,25.02,25.17,24.26,24.32,51675,0
+VTOL.US,D,20221017,000000,24.88,25.44,24.61,25.32,81114,0
+VTOL.US,D,20221018,000000,25.52,26.06,25.06,25.99,62190,0
+VTOL.US,D,20221019,000000,25.99,27.07,25.755,27.05,86857,0
+VTOL.US,D,20221020,000000,27.11,28.005,27.1,27.26,59499,0
+VTOL.US,D,20221021,000000,27.68,28.7,27.46,28.13,73723,0
+VTOL.US,D,20221024,000000,28.14,28.855,28.13,28.49,82474,0
+VTOL.US,D,20221025,000000,28.975,29.4595,28.38,28.93,78251,0
+VTOL.US,D,20221026,000000,29.26,29.875,28.8,29.2,79635,0
+VTOL.US,D,20221027,000000,29.62,29.8969,28.92,29.11,57023,0
+VTOL.US,D,20221028,000000,29.37,30.1216,28.27,29.35,73110,0
+VTOL.US,D,20221031,000000,29.25,30.29,28.87,29.94,93811,0
+VTOL.US,D,20221101,000000,30.46,30.46,29.84,29.92,87561,0
+VTOL.US,D,20221102,000000,29.48,30.21,28.93,29.02,90015,0
+VTOL.US,D,20221103,000000,28.5,29.11,26.775,28.35,116049,0
+VTOL.US,D,20221104,000000,28.45,28.92,26.38,26.81,102222,0
+VTOL.US,D,20221107,000000,26.82,27.47,26.55,26.77,75236,0
+VTOL.US,D,20221108,000000,26.93,27.19,26.29,26.96,64507,0
+VTOL.US,D,20221109,000000,26.71,26.71,25.13,25.2,65353,0
+VTOL.US,D,20221110,000000,26.06,27.54,25.98,27.12,89739,0
+VTOL.US,D,20221111,000000,27.59,28.2,26.83,26.99,57881,0
+VTOL.US,D,20221114,000000,26.3,26.92,25.97,26.2,59709,0
+VTOL.US,D,20221115,000000,26.35,27,26.18,26.78,72866,0
+VTOL.US,D,20221116,000000,26.51,26.81,26.375,26.46,55121,0
+VTOL.US,D,20221117,000000,26,26.28,25.69,26.23,48615,0
+VTOL.US,D,20221118,000000,26.2,26.2,24.91,25.07,62733,0
+VTOL.US,D,20221121,000000,25.07,25.58,24.08,25.41,66694,0
+VTOL.US,D,20221122,000000,25.79,26.36,25.44,26.02,47900,0
+VTOL.US,D,20221123,000000,25.68,25.99,25.0767,25.92,38452,0
+VTOL.US,D,20221125,000000,25.81,26.295,25.81,25.83,23102,0
+VTOL.US,D,20221128,000000,25.41,25.7,24.85,24.91,45887,0
+VTOL.US,D,20221129,000000,24.8,25.5,24.8,24.99,48459,0
+VTOL.US,D,20221130,000000,25.3,26.02,24.885,26,152748,0
+VTOL.US,D,20221201,000000,26.18,26.44,25.85,26.21,48417,0
+VTOL.US,D,20221202,000000,25.7,26.81,25.533,26.53,42577,0
+VTOL.US,D,20221205,000000,26.41,26.57,25.35,25.41,46883,0
+VTOL.US,D,20221206,000000,25.32,25.8,25.18,25.58,65484,0
+VTOL.US,D,20221207,000000,25.59,26.177,24.25,24.32,59498,0
+VTOL.US,D,20221208,000000,24.78,25.24,24.32,24.34,74986,0
+VTOL.US,D,20221209,000000,24.18,24.35,23.22,23.22,93765,0
+VTOL.US,D,20221212,000000,23.27,24.845,23.27,24.74,77151,0
+VTOL.US,D,20221213,000000,25.55,26.47,25.49,25.59,84279,0
+VTOL.US,D,20221214,000000,25.94,26.21,25.56,25.63,47497,0
+VTOL.US,D,20221215,000000,25.5,25.87,24.47,24.9,84700,0
+VTOL.US,D,20221216,000000,24.25,24.71,23.93,23.94,315062,0
+VTOL.US,D,20221219,000000,24.08,24.52,23.885,24.01,54734,0
+VTOL.US,D,20221220,000000,24.04,24.65,24.04,24.29,47678,0
+VTOL.US,D,20221221,000000,24.65,25.17,24.37,25.03,42422,0
+VTOL.US,D,20221222,000000,24.94,24.94,24.03,24.67,55046,0
+VTOL.US,D,20221223,000000,24.64,25.28,24.64,25.16,36498,0
+VTOL.US,D,20221227,000000,25.4,25.7,25.09,25.43,45014,0
+VTOL.US,D,20221228,000000,25.45,25.515,24.61,25.22,61819,0
+VTOL.US,D,20221229,000000,25.24,27.365,25.24,26.9,115485,0
+VTOL.US,D,20221230,000000,26.72,27.4,26.62,27.13,78314,0
+VTOL.US,D,20230103,000000,27.3,27.34,24.94,25.51,86852,0
+VTOL.US,D,20230104,000000,25.37,26.03,25.33,25.94,87547,0
+VTOL.US,D,20230105,000000,25.98,26.23,25.58,25.69,67022,0
+VTOL.US,D,20230106,000000,26.05,26.98,25.76,26.96,86815,0
+VTOL.US,D,20230109,000000,27.37,27.78,27.115,27.21,53903,0
+VTOL.US,D,20230110,000000,27.26,27.653,26.91,27.33,76942,0
+VTOL.US,D,20230111,000000,27.49,27.76,27,27.52,70788,0
+VTOL.US,D,20230112,000000,28.7,29.15,28.47,28.61,74959,0
+VTOL.US,D,20230113,000000,28.46,28.93,28.06,28.93,69189,0
+VTOL.US,D,20230117,000000,28.7,29.3,28.4729,28.94,43180,0
+VTOL.US,D,20230118,000000,29.24,29.58,28.17,28.37,56438,0
+VTOL.US,D,20230119,000000,28.18,29.22,27.54,28.86,65472,0
+VTOL.US,D,20230120,000000,29.09,29.54,28.96,29.45,73901,0
+VTOL.US,D,20230123,000000,29.24,29.8,29.075,29.54,37678,0
+VTOL.US,D,20230124,000000,29.37,29.82,29.1,29.15,27407,0
+VTOL.US,D,20230125,000000,29.01,30.01,28.6639,29.91,35356,0
+VTOL.US,D,20230126,000000,30,30.23,29.47,30.05,42860,0
+VTOL.US,D,20230127,000000,30.04,30.14,29.61,29.87,51210,0
+VTOL.US,D,20230130,000000,29.66,30.163,29.49,29.95,36049,0
+VTOL.US,D,20230131,000000,29.85,30.88,29.85,30.54,113796,0
+VTOL.US,D,20230201,000000,30.21,30.74,29.23,29.94,99037,0
+VTOL.US,D,20230202,000000,29.68,30.08,29.01,29.98,101050,0
+VTOL.US,D,20230203,000000,29.83,30.9426,29.685,29.94,95841,0
+VTOL.US,D,20230206,000000,30.2,30.2,29.2,29.71,77604,0
+VTOL.US,D,20230207,000000,29.4,30.09,28.9,29.9,83651,0
+VTOL.US,D,20230208,000000,29.62,29.9082,29.14,29.23,70566,0
+VTOL.US,D,20230209,000000,29.54,29.54,28.17,28.21,71345,0
+VTOL.US,D,20230210,000000,28.25,29.1275,28.11,28.93,47645,0
+VTOL.US,D,20230213,000000,28.67,29.28,28.62,29,69645,0
+VTOL.US,D,20230214,000000,28.97,29.375,28.38,28.39,78698,0
+VTOL.US,D,20230215,000000,27.99,28.87,27.765,28.75,69634,0
+VTOL.US,D,20230216,000000,28.22,29.26,28.22,28.94,80886,0
+VTOL.US,D,20230217,000000,29.2,29.2,27.85,28.11,93287,0
+VTOL.US,D,20230221,000000,27.83,28.335,25.77,25.85,116122,0
+VTOL.US,D,20230222,000000,26.2,26.87,25.87,26.21,107195,0
+VTOL.US,D,20230223,000000,26.62,27.54,26.425,27.07,79287,0
+VTOL.US,D,20230224,000000,26.58,27.39,26.4901,27.14,80472,0
+VTOL.US,D,20230227,000000,27.52,27.8,27.14,27.44,60563,0
+VTOL.US,D,20230228,000000,27.51,28.005,26.93,27.24,115914,0
+VTOL.US,D,20230301,000000,27.2,27.77,27.055,27.76,88845,0
+VTOL.US,D,20230302,000000,27.58,28.525,27.43,28.2,146816,0
+VTOL.US,D,20230303,000000,28.04,28.43,28.04,28.22,98133,0
+VTOL.US,D,20230306,000000,28.23,28.2308,27.585,27.72,105517,0
+VTOL.US,D,20230307,000000,27.78,27.79,27.12,27.39,65128,0
+VTOL.US,D,20230308,000000,27.63,27.63,26.77,26.96,92140,0
+VTOL.US,D,20230309,000000,25.28,26.8,22.74,23.44,307630,0
+VTOL.US,D,20230310,000000,24,24.36,23.25,23.39,267012,0
+VTOL.US,D,20230313,000000,22.87,22.87,21.9,22.37,198039,0
+VTOL.US,D,20230314,000000,22.94,23.335,22.2,22.4,136301,0
+VTOL.US,D,20230315,000000,21.44,21.95,20.92,21.72,187989,0
+VTOL.US,D,20230316,000000,21.3,22.56,21.3,22.01,165882,0
+VTOL.US,D,20230317,000000,22.02,22.04,20.845,20.95,423194,0
+VTOL.US,D,20230320,000000,21.25,21.61,20.86,20.92,175186,0
+VTOL.US,D,20230321,000000,21.49,21.96,21.02,21.06,134827,0
+VTOL.US,D,20230322,000000,21.08,21.6,20.83,20.9,100224,0
+VTOL.US,D,20230323,000000,21.09,21.48,20.33,20.73,137532,0
+VTOL.US,D,20230324,000000,20.46,21.04,20.2,21,370267,0
+VTOL.US,D,20230327,000000,21.41,21.41,20.79,21.26,135497,0
+VTOL.US,D,20230328,000000,21.17,22.05,21.17,21.91,112288,0
+VTOL.US,D,20230329,000000,22.19,22.35,21.98,22.17,149210,0
+VTOL.US,D,20230330,000000,22.42,23.21,22,22.23,87123,0
+VTOL.US,D,20230331,000000,22.38,22.77,22.26,22.4,117914,0
+VTOL.US,D,20230403,000000,23.27,23.99,22.91,23.38,214003,0
+VTOL.US,D,20230404,000000,23.48,23.58,22.48,22.85,120049,0
+VTOL.US,D,20230405,000000,22.64,22.99,22.49,22.73,71945,0
+VTOL.US,D,20230406,000000,22.67,22.96,22.485,22.62,57445,0
+VTOL.US,D,20230410,000000,22.62,22.98,22.62,22.83,87698,0
+VTOL.US,D,20230411,000000,22.78,23.12,22.64,22.69,75785,0
+VTOL.US,D,20230412,000000,22.8,22.94,22.515,22.75,62270,0
+VTOL.US,D,20230413,000000,22.75,23.07,22.335,22.96,74870,0
+VTOL.US,D,20230414,000000,23.07,23.365,22.69,22.96,108567,0
+VTOL.US,D,20230417,000000,22.95,23.195,22.48,22.74,98120,0
+VTOL.US,D,20230418,000000,22.63,22.85,22.21,22.4,136813,0
+VTOL.US,D,20230419,000000,22.24,22.66,22.03,22.54,87976,0
+VTOL.US,D,20230420,000000,22.2,22.405,21.97,22.39,80640,0
+VTOL.US,D,20230421,000000,22.5,22.515,22.16,22.41,67256,0
+VTOL.US,D,20230424,000000,22.26,22.63,22.21,22.52,43418,0
+VTOL.US,D,20230425,000000,22.22,22.22,21.48,21.52,61066,0
+VTOL.US,D,20230426,000000,21.25,21.8733,21.05,21.16,56283,0
+VTOL.US,D,20230427,000000,21.16,22.07,21.16,22.01,82154,0
+VTOL.US,D,20230428,000000,21.83,22.6,21.83,22.37,101387,0
+VTOL.US,D,20230501,000000,22.25,23.46,22.25,23.26,238760,0
+VTOL.US,D,20230502,000000,23.13,23.13,22.3,22.42,132340,0
+VTOL.US,D,20230503,000000,22.11,22.78,21.985,22.23,124796,0
+VTOL.US,D,20230504,000000,21.94,22.52,20.08,21.21,271646,0
+VTOL.US,D,20230505,000000,21.85,22.93,21.85,22.77,138826,0
+VTOL.US,D,20230508,000000,23.04,23.18,22.198,22.37,119236,0
+VTOL.US,D,20230509,000000,22.08,22.36,21.92,22.06,109295,0
+VTOL.US,D,20230510,000000,22.35,22.35,21.59,22.13,113201,0
+VTOL.US,D,20230511,000000,21.92,22.33,21.75,22.03,117798,0
+VTOL.US,D,20230512,000000,22.21,22.21,21.68,22.08,68812,0
+VTOL.US,D,20230515,000000,22.12,22.8499,22.05,22.55,121506,0
+VTOL.US,D,20230516,000000,22.53,22.53,21.85,21.88,85497,0
+VTOL.US,D,20230517,000000,22.18,22.89,21.91,22.61,98073,0
+VTOL.US,D,20230518,000000,22.53,22.85,22.2,22.75,78959,0
+VTOL.US,D,20230519,000000,23.11,23.66,23.0269,23.59,124268,0
+VTOL.US,D,20230522,000000,23.46,24.1,23.46,23.73,97516,0
+VTOL.US,D,20230523,000000,23.8,24.653,23.705,24.18,132050,0
+VTOL.US,D,20230524,000000,24.13,24.13,23.6,23.93,63895,0
+VTOL.US,D,20230525,000000,23.63,23.83,23.0805,23.49,72578,0
+VTOL.US,D,20230526,000000,23.66,23.81,23.38,23.67,86022,0
+VTOL.US,D,20230530,000000,23.44,23.618,22.91,23.2,66801,0
+VTOL.US,D,20230531,000000,23.21,24.73,23.21,24.45,188421,0
+VTOL.US,D,20230601,000000,24.39,25.53,24.2,25.28,109558,0
+VTOL.US,D,20230602,000000,25.73,26.64,25.44,26.34,146621,0
+VTOL.US,D,20230605,000000,26.08,26.08,24.84,24.93,138589,0
+VTOL.US,D,20230606,000000,24.62,25.21,24.42,24.44,177238,0
+VTOL.US,D,20230607,000000,24.51,25.68,24.39,25.13,253396,0
+VTOL.US,D,20230608,000000,25.03,25.32,24.28,24.3,312248,0
+VTOL.US,D,20230609,000000,24.24,24.24,23.61,24.13,123043,0
+VTOL.US,D,20230612,000000,23.7,24.125,23.58,23.89,110115,0
+VTOL.US,D,20230613,000000,24.04,24.54,23.94,24.29,109494,0
+VTOL.US,D,20230614,000000,24.57,25.17,24.42,24.95,217300,0
+VTOL.US,D,20230615,000000,24.91,25.81,24.73,25.44,331388,0
+VTOL.US,D,20230616,000000,25.72,26.02,25.28,26,366043,0
+VTOL.US,D,20230620,000000,25.72,26.73,25.57,26.37,335585,0
+VTOL.US,D,20230621,000000,26.75,27.93,26.56,27.79,286728,0
+VTOL.US,D,20230622,000000,27.5,28.23,27.1926,27.88,279088,0
+VTOL.US,D,20230623,000000,27.43,27.71,26.58,26.84,364858,0
+VTOL.US,D,20230626,000000,26.76,27.8125,26.76,27.4,167619,0
+VTOL.US,D,20230627,000000,27.36,27.9,27.12,27.88,105580,0
+VTOL.US,D,20230628,000000,27.92,28.25,27.54,28.18,64979,0
+VTOL.US,D,20230629,000000,28.33,28.64,28,28.5,87590,0
+VTOL.US,D,20230630,000000,28.67,28.98,28.25,28.73,107447,0
+VTOL.US,D,20230703,000000,28.52,29.62,28.52,29.55,79888,0
+VTOL.US,D,20230705,000000,29.5,29.82,28.785,29.03,161009,0
+VTOL.US,D,20230706,000000,28.81,28.81,27.83,28.58,74585,0
+VTOL.US,D,20230707,000000,28.54,29.69,28.54,29.29,238512,0
+VTOL.US,D,20230710,000000,29.39,29.94,29.17,29.89,143150,0
+VTOL.US,D,20230711,000000,30,30.46,29.5351,30.28,116231,0
+VTOL.US,D,20230712,000000,30.73,30.73,30.07,30.54,180359,0
+VTOL.US,D,20230713,000000,30.51,30.94,30.12,30.29,198557,0
+VTOL.US,D,20230714,000000,30.04,30.04,29.4001,29.71,79383,0
+VTOL.US,D,20230717,000000,29.51,29.92,29.425,29.6,61619,0
+VTOL.US,D,20230718,000000,29.64,30.43,29.64,30.01,110765,0
+VTOL.US,D,20230719,000000,30.19,30.605,29.84,29.88,120013,0
+VTOL.US,D,20230720,000000,30.05,30.05,29.07,29.34,111580,0
+VTOL.US,D,20230721,000000,29.39,29.7,29.225,29.44,83265,0
+VTOL.US,D,20230724,000000,29.46,29.81,29.38,29.53,102562,0
+VTOL.US,D,20230725,000000,29.44,29.99,29.35,29.85,56240,0
+VTOL.US,D,20230726,000000,29.55,30.47,29.55,30.44,95708,0
+VTOL.US,D,20230727,000000,30.72,30.72,30.05,30.19,79008,0
+VTOL.US,D,20230728,000000,30.26,30.53,29.91,29.96,103006,0
+VTOL.US,D,20230731,000000,30.06,30.8,29.96,30.77,104499,0
+VTOL.US,D,20230801,000000,30.77,31.35,30.48,31.21,114782,0
+VTOL.US,D,20230802,000000,30.84,30.9337,30.43,30.66,82407,0
+VTOL.US,D,20230803,000000,30.6,31.7167,30,31.3,188315,0
+VTOL.US,D,20230804,000000,31.3,31.89,31.06,31.1,99256,0
+VTOL.US,D,20230807,000000,31,31.05,30.6036,30.92,72676,0
+VTOL.US,D,20230808,000000,30.5,30.63,30.02,30.59,71395,0
+VTOL.US,D,20230809,000000,30.62,30.94,30.1,30.31,55845,0
+VTOL.US,D,20230810,000000,30.31,30.755,30.1,30.44,57707,0
+VTOL.US,D,20230811,000000,30.39,30.66,30.195,30.36,63581,0
+VTOL.US,D,20230814,000000,30.17,30.17,29.51,29.67,87134,0
+VTOL.US,D,20230815,000000,29.43,29.43,28.98,29.11,52978,0
+VTOL.US,D,20230816,000000,29.04,29.44,28.53,28.55,50220,0
+VTOL.US,D,20230817,000000,28.67,28.84,28.45,28.58,61868,0
+VTOL.US,D,20230818,000000,28.24,28.99,28.24,28.7,75686,0
+VTOL.US,D,20230821,000000,28.6,28.81,28.14,28.16,51272,0
+VTOL.US,D,20230822,000000,28.17,28.21,27.315,27.46,80973,0
+VTOL.US,D,20230823,000000,27.38,27.76,26.9,27.46,83614,0
+VTOL.US,D,20230824,000000,27.2,27.49,27.08,27.14,95710,0
+VTOL.US,D,20230825,000000,27.29,27.49,26.84,27.04,79738,0
+VTOL.US,D,20230828,000000,27.13,27.555,26.97,27.03,85648,0
+VTOL.US,D,20230829,000000,27.24,27.46,26.85,27.4,62823,0
+VTOL.US,D,20230830,000000,27.29,27.89,27.23,27.83,60859,0
+VTOL.US,D,20230831,000000,27.83,27.87,27.315,27.7,127517,0
+VTOL.US,D,20230901,000000,28.04,28.36,27.885,27.94,128876,0
+VTOL.US,D,20230905,000000,28.07,28.175,27.415,27.68,76637,0
+VTOL.US,D,20230906,000000,27.51,27.76,26.99,27.13,93055,0
+VTOL.US,D,20230907,000000,27.27,27.445,26.8724,27.04,107145,0
+VTOL.US,D,20230908,000000,27.01,27.27,26.96,27,65144,0
+VTOL.US,D,20230911,000000,27.3,28.35,26.92,27.1,103354,0
+VTOL.US,D,20230912,000000,27.13,27.67,27.13,27.45,93991,0
+VTOL.US,D,20230913,000000,27.52,27.66,27.09,27.59,62415,0
+VTOL.US,D,20230914,000000,27.85,29.0125,27.85,28.67,139135,0
+VTOL.US,D,20230915,000000,28.75,28.86,28.19,28.25,326940,0
+VTOL.US,D,20230918,000000,28.45,28.81,28.13,28.35,125797,0
+VTOL.US,D,20230919,000000,28.59,28.775,27.37,27.57,176286,0
+VTOL.US,D,20230920,000000,27.72,28.46,27.72,28.3,86028,0
+VTOL.US,D,20230921,000000,28.18,28.59,27.87,28.16,95269,0
+VTOL.US,D,20230922,000000,28.12,28.45,27.96,28.1,73008,0
+VTOL.US,D,20230925,000000,27.83,28.6,27.69,28.52,99455,0
+VTOL.US,D,20230926,000000,28.2,28.32,27.91,28.1,85415,0
+VTOL.US,D,20230927,000000,28.42,28.81,28.42,28.61,141200,0
+VTOL.US,D,20230928,000000,28.64,29.57,28.38,28.51,227552,0
+VTOL.US,D,20230929,000000,28.55,28.55,27.89,28.17,118097,0
+VTOL.US,D,20231002,000000,28.13,28.18,27.07,27.38,168231,0
+VTOL.US,D,20231003,000000,27.22,27.86,27.15,27.41,107484,0
+VTOL.US,D,20231004,000000,27.18,27.2362,26.53,26.63,174552,0
+VTOL.US,D,20231005,000000,26.42,26.79,26.27,26.75,110162,0
+VTOL.US,D,20231006,000000,27.05,27.17,26.45,26.89,66686,0
+VTOL.US,D,20231009,000000,27.12,27.83,27.12,27.68,44898,0
+VTOL.US,D,20231010,000000,27.68,27.84,27.59,27.64,50432,0
+VTOL.US,D,20231011,000000,27.54,27.76,27.34,27.48,46727,0
+VTOL.US,D,20231012,000000,27.64,27.64,27.0199,27.11,83852,0
+VTOL.US,D,20231013,000000,27.34,27.43,27.14,27.29,45401,0
+VTOL.US,D,20231016,000000,27.56,27.91,27.32,27.74,100080,0
+VTOL.US,D,20231017,000000,27.64,28.58,27.64,28.38,114014,0
+VTOL.US,D,20231018,000000,28.38,28.46,27.93,28.02,61774,0
+VTOL.US,D,20231019,000000,27.96,28.385,27.64,28.04,77226,0
+VTOL.US,D,20231020,000000,28.08,28.08,27.28,27.52,146049,0
+VTOL.US,D,20231023,000000,27.28,27.31,26.72,26.75,170152,0
+VTOL.US,D,20231024,000000,26.82,26.92,26.47,26.8,79592,0
+VTOL.US,D,20231025,000000,26.66,26.84,26.63,26.72,71514,0
+VTOL.US,D,20231026,000000,26.66,26.93,26.02,26.75,119871,0
+VTOL.US,D,20231027,000000,26.64,26.64,26.08,26.14,63590,0
+VTOL.US,D,20231030,000000,26.34,26.49,25.9,26.09,63541,0
+VTOL.US,D,20231031,000000,26.21,26.44,26.02,26.14,80647,0
+VTOL.US,D,20231101,000000,26.14,26.35,25.84,26.05,122334,0
+VTOL.US,D,20231102,000000,26.07,28.81,26.07,28.6,202601,0
+VTOL.US,D,20231103,000000,28.79,29.68,28.72,29.49,190950,0
+VTOL.US,D,20231106,000000,29.39,29.39,28.3,28.54,105345,0
+VTOL.US,D,20231107,000000,28.54,28.56,26.935,27.11,161440,0
+VTOL.US,D,20231108,000000,26.87,27.0775,25.93,26.12,97140,0
+VTOL.US,D,20231109,000000,26.48,26.91,26.2,26.28,83890,0
+VTOL.US,D,20231110,000000,26.56,27.23,26.28,27,100015,0
+VTOL.US,D,20231113,000000,26.92,27.29,26.73,27,61329,0
+VTOL.US,D,20231114,000000,27.62,28.09,27.44,27.73,137894,0
+VTOL.US,D,20231115,000000,27.84,28,27.09,27.11,91455,0
+VTOL.US,D,20231116,000000,27.09,27.41,26.05,26.54,90604,0
+VTOL.US,D,20231117,000000,26.79,27.03,26.765,26.84,82500,0
+VTOL.US,D,20231120,000000,27.12,27.12,26.72,26.76,42070,0
+VTOL.US,D,20231121,000000,26.6,26.785,26.35,26.41,50357,0
+VTOL.US,D,20231122,000000,26.07,26.58,25.95,26.42,80580,0
+VTOL.US,D,20231124,000000,26.55,27.48,26.55,27,44551,0
+VTOL.US,D,20231127,000000,26.92,26.945,26.21,26.5,79571,0
+VTOL.US,D,20231128,000000,26.43,26.43,26,26.13,153781,0
+VTOL.US,D,20231129,000000,26.25,26.32,25.67,25.74,129036,0
+VTOL.US,D,20231130,000000,25.99,26.25,25.6,25.75,104608,0
+VTOL.US,D,20231201,000000,25.7,26.28,25.49,26.28,138059,0
+VTOL.US,D,20231204,000000,26.15,26.95,26.15,26.82,108304,0
+VTOL.US,D,20231205,000000,26.75,26.81,26.43,26.54,84775,0
+VTOL.US,D,20231206,000000,26.33,26.94,25.82,25.85,101583,0
+VTOL.US,D,20231207,000000,25.84,26.06,25.43,25.62,110469,0
+VTOL.US,D,20231208,000000,25.63,26.125,25.4,25.82,80513,0
+VTOL.US,D,20231211,000000,25.94,26.19,25.58,25.61,68562,0
+VTOL.US,D,20231212,000000,25.42,25.55,24.6,24.74,83527,0
+VTOL.US,D,20231213,000000,24.91,26.26,24.65,25.97,140872,0
+VTOL.US,D,20231214,000000,26.56,26.95,26.48,26.58,152907,0
+VTOL.US,D,20231215,000000,26.69,26.69,26.14,26.45,355287,0
+VTOL.US,D,20231218,000000,27.01,27.44,26.86,26.9,89052,0
+VTOL.US,D,20231219,000000,27.14,27.7,27.14,27.5,109408,0
+VTOL.US,D,20231220,000000,27.75,28.44,27.43,27.48,89231,0
+VTOL.US,D,20231221,000000,27.55,28.12,27.55,28.1,66772,0
+VTOL.US,D,20231222,000000,28.42,28.42,27.87,28.27,52814,0
+VTOL.US,D,20231226,000000,28.57,29.11,28.4315,29.01,46019,0
+VTOL.US,D,20231227,000000,29.18,29.5,29.065,29.3,63155,0
+VTOL.US,D,20231228,000000,29.07,29.27,28.7,28.8,62770,0
+VTOL.US,D,20231229,000000,28.9,29.16,28.23,28.27,104582,0
+VTOL.US,D,20240102,000000,28.25,28.65,27.995,28.18,107089,0
+VTOL.US,D,20240103,000000,28.25,28.39,27.68,27.7,108451,0
+VTOL.US,D,20240104,000000,28.09,28.09,27.2,27.26,92424,0
+VTOL.US,D,20240105,000000,27.2,27.91,27.2,27.62,94565,0
+VTOL.US,D,20240108,000000,27.29,27.54,26.79,27.33,121176,0
+VTOL.US,D,20240109,000000,27.09,27.235,26.35,26.38,179626,0
+VTOL.US,D,20240110,000000,26.25,26.605,25.78,26,111761,0
+VTOL.US,D,20240111,000000,26.05,26.725,25.82,26.21,103304,0
+VTOL.US,D,20240112,000000,26.85,27.03,26.29,26.34,70889,0
+VTOL.US,D,20240116,000000,26.1,26.32,25.66,25.74,135982,0
+VTOL.US,D,20240117,000000,25.37,25.8,25.37,25.7,98853,0
+VTOL.US,D,20240118,000000,25.89,25.96,25.5,25.89,63024,0
+VTOL.US,D,20240119,000000,26.14,26.14,25.57,25.77,84044,0
+VTOL.US,D,20240122,000000,26.08,26.57,26.08,26.29,127037,0
+VTOL.US,D,20240123,000000,26.51,26.82,26.35,26.48,126637,0
+VTOL.US,D,20240124,000000,26.89,26.95,26.57,26.84,117865,0
+VTOL.US,D,20240125,000000,27.46,27.46,26.67,27.11,122296,0
+VTOL.US,D,20240126,000000,27.29,27.62,26.071,27.48,74334,0
+VTOL.US,D,20240129,000000,27.37,27.51,26.97,27.41,87470,0
+VTOL.US,D,20240130,000000,27.01,27.31,26.94,27.15,128138,0
+VTOL.US,D,20240131,000000,27.33,27.33,26.22,26.38,120537,0
+VTOL.US,D,20240201,000000,26.61,27.04,26.61,26.85,175729,0
+VTOL.US,D,20240202,000000,26.51,26.75,26.001,26.05,111026,0
+VTOL.US,D,20240205,000000,25.68,26.11,25.47,25.9,99825,0
+VTOL.US,D,20240206,000000,26.03,26.26,25.85,26.02,88578,0
+VTOL.US,D,20240207,000000,26.06,26.2,25.85,26.03,76077,0
+VTOL.US,D,20240208,000000,26.14,26.74,25.89,26.69,80410,0
+VTOL.US,D,20240209,000000,26.84,26.96,26.47,26.81,71590,0
+VTOL.US,D,20240212,000000,27.05,27.82,27,27.41,94115,0
+VTOL.US,D,20240213,000000,27.02,27.27,26.23,26.29,161089,0
+VTOL.US,D,20240214,000000,26.65,26.97,26.47,26.66,130669,0
+VTOL.US,D,20240215,000000,26.81,28.01,26.81,27.78,114785,0
+VTOL.US,D,20240216,000000,27.7,27.76,27.24,27.26,84772,0
+VTOL.US,D,20240220,000000,26.94,27.24,26.94,27.15,100587,0
+VTOL.US,D,20240221,000000,27.18,27.78,27.18,27.5,75687,0
+VTOL.US,D,20240222,000000,27.35,27.67,27.12,27.36,85707,0
+VTOL.US,D,20240223,000000,27.19,27.54,27.035,27.32,59904,0
+VTOL.US,D,20240226,000000,27.15,27.625,27.04,27.44,64370,0
+VTOL.US,D,20240227,000000,27.69,27.8,27.36,27.46,168246,0
+VTOL.US,D,20240228,000000,27.34,27.5,27.01,27.07,63117,0
+VTOL.US,D,20240229,000000,27.39,27.65,26.645,26.95,117672,0
+VTOL.US,D,20240301,000000,27.07,27.61,27.07,27.27,65942,0
+VTOL.US,D,20240304,000000,27.3,27.455,27.155,27.32,78642,0
+VTOL.US,D,20240305,000000,27.35,27.6699,27.1,27.3,69937,0
+VTOL.US,D,20240306,000000,26.51,27.05,24.89,26.04,198060,0
+VTOL.US,D,20240307,000000,26.09,26.54,26.03,26.04,90355,0
+VTOL.US,D,20240308,000000,26.01,26.08,24.81,25.63,126577,0
+VTOL.US,D,20240311,000000,25.44,25.75,25.3222,25.66,72545,0
+VTOL.US,D,20240312,000000,25.49,25.98,25.39,25.8,95058,0
+VTOL.US,D,20240313,000000,26,26.3,25.47,25.65,116720,0
+VTOL.US,D,20240314,000000,25.83,26,25.53,25.76,75947,0
+VTOL.US,D,20240315,000000,25.7,26.28,25.65,25.75,280498,0
+VTOL.US,D,20240318,000000,25.67,26.025,25.42,25.66,83197,0
+VTOL.US,D,20240319,000000,25.65,26.28,25.42,26.19,122263,0
+VTOL.US,D,20240320,000000,26.1,27.09,25.8601,26.86,106780,0
+VTOL.US,D,20240321,000000,26.85,27.415,26.78,26.82,176479,0
+VTOL.US,D,20240322,000000,26.88,26.905,25.99,26.02,111690,0
+VTOL.US,D,20240325,000000,25.99,26.6,25.9,26.33,78507,0
+VTOL.US,D,20240326,000000,26.4,26.46,25.99,26.02,97388,0
+VTOL.US,D,20240327,000000,26.21,26.78,26.21,26.78,79213,0
+VTOL.US,D,20240328,000000,26.96,27.38,26.915,27.2,119852,0
+VTOL.US,D,20240401,000000,27.32,27.32,26.78,27.07,90404,0
+VTOL.US,D,20240402,000000,26.87,27.1,26.475,26.67,125819,0
+VTOL.US,D,20240403,000000,26.7,27.42,26.59,27.26,88388,0
+VTOL.US,D,20240404,000000,27.53,27.695,27.01,27.1,72959,0
+VTOL.US,D,20240405,000000,27.15,27.465,27.07,27.09,73882,0
+VTOL.US,D,20240408,000000,27.33,27.37,26.7,26.7,70898,0
+VTOL.US,D,20240409,000000,26.92,27.29,26.525,26.54,61740,0
+VTOL.US,D,20240410,000000,25.96,26.44,25.59,26.21,111097,0
+VTOL.US,D,20240411,000000,26.38,26.39,25.96,26.38,70284,0
+VTOL.US,D,20240412,000000,26.35,26.35,25.55,25.58,93303,0
+VTOL.US,D,20240415,000000,25.86,25.88,25.0103,25.13,59133,0
+VTOL.US,D,20240416,000000,24.94,25,24.475,24.89,81151,0
+VTOL.US,D,20240417,000000,24.94,25.06,24.33,24.78,102998,0
+VTOL.US,D,20240418,000000,24.84,25.54,24.84,25.04,116190,0
+VTOL.US,D,20240419,000000,24.91,25.62,24.91,25.33,94918,0
+VTOL.US,D,20240422,000000,25.28,25.42,24.88,25.1,90483,0
+VTOL.US,D,20240423,000000,24.85,26.18,24.85,26.14,118403,0
+VTOL.US,D,20240424,000000,25.93,26.15,25.65,26.11,96128,0
+VTOL.US,D,20240425,000000,26.1,26.15,25.475,26.12,95488,0
+VTOL.US,D,20240426,000000,25.93,27.08,25.885,27.08,99541,0
+VTOL.US,D,20240429,000000,27.28,27.31,26.84,27.02,95723,0
+VTOL.US,D,20240430,000000,26.66,26.83,26.3,26.31,144974,0
+VTOL.US,D,20240501,000000,26.24,26.84,26.01,26.31,91961,0
+VTOL.US,D,20240502,000000,26.47,27.07,26.29,27,108028,0
+VTOL.US,D,20240503,000000,27.41,27.88,27.27,27.7,140281,0
+VTOL.US,D,20240506,000000,27.85,28.56,27.85,28.46,114773,0
+VTOL.US,D,20240507,000000,28.66,28.87,28.4,28.48,132081,0
+VTOL.US,D,20240508,000000,28.55,32.36,27.5,32.25,486752,0
+VTOL.US,D,20240509,000000,32.39,34.42,32.02,33.71,326864,0
+VTOL.US,D,20240510,000000,33.77,34.25,33.77,34,291496,0
+VTOL.US,D,20240513,000000,34,34.73,33.855,34.55,231558,0
+VTOL.US,D,20240514,000000,34.73,36.07,34.38,35.85,385477,0
+VTOL.US,D,20240515,000000,36.09,36.59,35.06,35.97,285866,0
+VTOL.US,D,20240516,000000,35.66,36.43,35.3879,36.35,149322,0
+VTOL.US,D,20240517,000000,36.59,37.44,36.14,37.17,292281,0
+VTOL.US,D,20240520,000000,37.11,38.08,37,37.91,408707,0
+VTOL.US,D,20240521,000000,37.72,38.28,37.6,37.85,113323,0
+VTOL.US,D,20240522,000000,37.75,37.75,36.44,36.78,148340,0
+VTOL.US,D,20240523,000000,36.8,36.8,35.82,36.21,145987,0
+VTOL.US,D,20240524,000000,36.44,36.68,35.96,36.19,96445,0
+VTOL.US,D,20240528,000000,36.49,36.76,36.19,36.66,190672,0
+VTOL.US,D,20240529,000000,36,36.33,35.35,35.38,93009,0
+VTOL.US,D,20240530,000000,35.36,35.8,35.35,35.47,79426,0
+VTOL.US,D,20240531,000000,35.47,36.1,35.41,35.91,183506,0
+VTOL.US,D,20240603,000000,36.01,36.01,33.55,33.78,113586,0
+VTOL.US,D,20240604,000000,33.46,33.47,32.76,33.44,110226,0
+VTOL.US,D,20240605,000000,33.49,34.1,33.12,33.96,80792,0
+VTOL.US,D,20240606,000000,33.65,33.785,32.52,32.53,90651,0
+VTOL.US,D,20240607,000000,32.31,32.86,32.23,32.5,99381,0
+VTOL.US,D,20240610,000000,32.25,33.58,32.25,33.12,117109,0
+VTOL.US,D,20240611,000000,32.89,33.58,32.5,33.55,99709,0
+VTOL.US,D,20240612,000000,34.43,34.43,33.5,33.67,74378,0
+VTOL.US,D,20240613,000000,33.38,33.49,32.675,33,112797,0
+VTOL.US,D,20240614,000000,32.63,32.63,31.82,32.06,70992,0
+VTOL.US,D,20240617,000000,31.65,33.175,31.65,32.98,107198,0
+VTOL.US,D,20240618,000000,33.12,33.845,32.95,33.02,124605,0
+VTOL.US,D,20240620,000000,32.75,33.41,32.36,32.56,70919,0
+VTOL.US,D,20240621,000000,32.73,32.73,31.98,32.36,384841,0
+VTOL.US,D,20240624,000000,32.47,33.43,32.47,33.34,107981,0
+VTOL.US,D,20240625,000000,33.35,33.645,32.965,33.45,60003,0
+VTOL.US,D,20240626,000000,33.38,33.59,32.965,33.53,78151,0
+VTOL.US,D,20240627,000000,33.88,33.92,32.735,33.51,108367,0
+VTOL.US,D,20240628,000000,33.69,33.795,33.18,33.53,358995,0
+VTOL.US,D,20240701,000000,33.68,33.68,32.53,32.75,86448,0
+VTOL.US,D,20240702,000000,33.01,33.56,32.94,33.23,68748,0
+VTOL.US,D,20240703,000000,33.39,33.642,32.97,33.36,36613,0
+VTOL.US,D,20240705,000000,33.02,33.19,32.41,32.72,70803,0
+VTOL.US,D,20240708,000000,32.88,33,32.41,32.76,101594,0
+VTOL.US,D,20240709,000000,32.44,32.75,32.03,32.71,64468,0
+VTOL.US,D,20240710,000000,32.79,33.27,32.71,33.27,56332,0
+VTOL.US,D,20240711,000000,33.79,34.69,33.5,34.52,103159,0
+VTOL.US,D,20240712,000000,35.13,35.64,34.63,35.5,139630,0
+VTOL.US,D,20240715,000000,36,36.52,35.72,36.03,169136,0
+VTOL.US,D,20240716,000000,36,37.05,35.67,36.9,145594,0
+VTOL.US,D,20240717,000000,36.54,37.17,36.12,36.56,107943,0
+VTOL.US,D,20240718,000000,36.2,37.67,36.12,36.69,108419,0
+VTOL.US,D,20240719,000000,36.5,36.8446,35.72,35.78,99718,0
+VTOL.US,D,20240722,000000,35.93,36.62,35.381,36.55,77676,0
+VTOL.US,D,20240723,000000,36.54,37.3,36.2142,37,82210,0
+VTOL.US,D,20240724,000000,36.64,37.2,36.25,36.36,64363,0
+VTOL.US,D,20240725,000000,36.59,37.96,36.59,37.2,116077,0
+VTOL.US,D,20240726,000000,37.78,37.87,36.93,37.25,66823,0
+VTOL.US,D,20240729,000000,37.42,37.4999,36.33,36.83,73717,0
+VTOL.US,D,20240730,000000,37.07,37.64,36.7504,37.03,65198,0
+VTOL.US,D,20240731,000000,37.21,38.17,37.03,37.95,159933,0
+VTOL.US,D,20240801,000000,37.66,37.76,35.79,36.15,121527,0
+VTOL.US,D,20240802,000000,34.83,35.84,33.47,33.87,108637,0
+VTOL.US,D,20240805,000000,32.18,32.95,31.2,32.92,183671,0
+VTOL.US,D,20240806,000000,32.64,33.97,32.64,33.78,127630,0
+VTOL.US,D,20240807,000000,38.99,41.5,36.61,37.74,279679,0
+VTOL.US,D,20240808,000000,37.9,38.75,37,37.77,198934,0
+VTOL.US,D,20240809,000000,37.74,37.84,36.66,37.73,142199,0
+VTOL.US,D,20240812,000000,38,38.56,37.83,38.09,137493,0
+VTOL.US,D,20240813,000000,38.12,38.12,36.95,37,72453,0
+VTOL.US,D,20240814,000000,37.04,37.2299,36.28,37.1,68820,0
+VTOL.US,D,20240815,000000,38.16,38.73,37.355,37.83,144175,0
+VTOL.US,D,20240816,000000,37.78,38.39,37.65,38.02,78839,0
+VTOL.US,D,20240819,000000,38.56,38.695,37.745,38.42,140757,0
+VTOL.US,D,20240820,000000,38.48,38.48,37.03,37.07,60285,0
+VTOL.US,D,20240821,000000,37.44,37.575,36.89,36.97,61134,0
+VTOL.US,D,20240822,000000,37.23,37.44,36.79,37,45548,0
+VTOL.US,D,20240823,000000,37.48,38.36,37.21,38.03,77406,0
+VTOL.US,D,20240826,000000,38.79,38.95,38.13,38.42,86711,0
+VTOL.US,D,20240827,000000,38.38,38.38,37.76,38.27,50646,0
+VTOL.US,D,20240828,000000,38.36,38.575,37.865,38.36,100453,0
+VTOL.US,D,20240829,000000,38.62,38.97,38.13,38.69,100276,0
+VTOL.US,D,20240830,000000,38.53,39.91,38.455,39.81,410591,0
+VTOL.US,D,20240903,000000,39.47,39.61,38.58,39.18,298868,0
+VTOL.US,D,20240904,000000,38.9,39.65,38.89,38.93,261874,0
+VTOL.US,D,20240905,000000,39.28,39.28,35.83,35.92,161790,0
+VTOL.US,D,20240906,000000,35.84,36.42,35.3049,36.29,158171,0
+VTOL.US,D,20240909,000000,36.09,36.42,34.24,34.25,109766,0
+VTOL.US,D,20240910,000000,34.45,34.45,33.46,33.82,145597,0
+VTOL.US,D,20240911,000000,33.56,33.91,32.8301,33.66,326077,0
+VTOL.US,D,20240912,000000,34.16,34.44,33.66,34.15,83349,0
+VTOL.US,D,20240913,000000,34.72,34.72,33.77,33.99,114545,0
+VTOL.US,D,20240916,000000,34.48,34.98,34.148,34.84,100539,0
+VTOL.US,D,20240917,000000,35.3,36.4,34.76,35.69,84041,0
+VTOL.US,D,20240918,000000,35.58,36.42,35.16,35.16,78469,0
+VTOL.US,D,20240919,000000,36.33,36.64,35.65,36.43,67596,0
+VTOL.US,D,20240920,000000,36.13,36.49,35.91,36,268321,0
+VTOL.US,D,20240923,000000,35.96,37.33,35.96,36.8,68775,0
+VTOL.US,D,20240924,000000,37.23,37.53,36.5,37,66455,0
+VTOL.US,D,20240925,000000,36.84,36.84,35.75,35.94,65435,0
+VTOL.US,D,20240926,000000,35.46,35.74,34.62,34.65,138404,0
+VTOL.US,D,20240927,000000,34.9,35.08,34.56,34.63,87480,0
+VTOL.US,D,20240930,000000,34.595,34.91,34.1301,34.69,143870,0
+VTOL.US,D,20241001,000000,34.58,35.79,34.53,35.37,95597,0
+VTOL.US,D,20241002,000000,35.55,35.76,35.015,35.27,74578,0
+VTOL.US,D,20241003,000000,35.08,35.96,34.7,35.51,96013,0
+VTOL.US,D,20241004,000000,36.18,36.33,35.49,35.94,68099,0
+VTOL.US,D,20241007,000000,35.86,36.22,35.48,35.63,57265,0
+VTOL.US,D,20241008,000000,35.22,35.22,34.293,34.65,61086,0
+VTOL.US,D,20241009,000000,34.44,35.17,34.31,34.63,72880,0
+VTOL.US,D,20241010,000000,34.41,34.49,34.09,34.36,114784,0
+VTOL.US,D,20241011,000000,34.18,35.37,34.14,35.15,57557,0
+VTOL.US,D,20241014,000000,34.61,34.77,34.06,34.23,44305,0
+VTOL.US,D,20241015,000000,33.68,34.02,33.06,33.46,62731,0
+VTOL.US,D,20241016,000000,33.81,34.45,33.59,34.4,56213,0
+VTOL.US,D,20241017,000000,34.1,34.61,33.75,34.51,51764,0
+VTOL.US,D,20241018,000000,34.36,34.39,33.455,33.64,58877,0
+VTOL.US,D,20241021,000000,33.93,34.07,33.5079,33.6,77602,0
+VTOL.US,D,20241022,000000,33.62,33.62,33.07,33.57,81040,0
+VTOL.US,D,20241023,000000,33.24,34.01,33.1695,33.99,120757,0
+VTOL.US,D,20241024,000000,34.07,34.16,33.32,34.15,82909,0
+VTOL.US,D,20241025,000000,34.49,34.86,34.23,34.28,62414,0
+VTOL.US,D,20241028,000000,33.7,34.24,33.7,33.87,95805,0
+VTOL.US,D,20241029,000000,33.8,34.335,33.6,34.07,139941,0
+VTOL.US,D,20241030,000000,34.02,34.9,33.6,33.69,147067,0
+VTOL.US,D,20241031,000000,33.8,34.1,33.13,33.17,135874,0
+VTOL.US,D,20241101,000000,33.54,33.705,32.45,32.6,147730,0
+VTOL.US,D,20241104,000000,32.68,33.99,32.68,33.49,114726,0
+VTOL.US,D,20241105,000000,33.3,34.69,33.24,34.58,120656,0
+VTOL.US,D,20241106,000000,37.39,38.23,35.49,37.84,426349,0
+VTOL.US,D,20241107,000000,37.69,38.93,37.19,38.05,228335,0
+VTOL.US,D,20241108,000000,37.9,38.23,37.02,37.86,151685,0
+VTOL.US,D,20241111,000000,38.045,38.08,37.04,37.86,112019,0
+VTOL.US,D,20241112,000000,37.715,38.15,37.635,37.8,148552,0
+VTOL.US,D,20241113,000000,38,38.07,36.78,36.81,118664,0
+VTOL.US,D,20241114,000000,37.18,37.21,36.165,36.76,122894,0
+VTOL.US,D,20241115,000000,36.995,37.25,35.9301,36.61,151478,0
+VTOL.US,D,20241118,000000,37.03,37.64,36.78,37.02,106206,0
+VTOL.US,D,20241119,000000,36.84,37.6,36.69,37.52,69830,0
+VTOL.US,D,20241120,000000,37.41,37.805,36.72,37.51,125184,0
+VTOL.US,D,20241121,000000,37.69,38.1075,37.56,37.99,135115,0
+VTOL.US,D,20241122,000000,37.78,38.69,37.78,38.29,172384,0
+VTOL.US,D,20241125,000000,38.52,38.74,37.765,37.96,130023,0
+VTOL.US,D,20241126,000000,37.795,37.95,37.4312,37.57,85874,0
+VTOL.US,D,20241127,000000,37.93,38.24,37.795,37.94,70943,0
+VTOL.US,D,20241129,000000,38.57,38.66,37.9,38.22,48688,0
+VTOL.US,D,20241202,000000,37.95,38.17,37.42,37.91,94933,0
+VTOL.US,D,20241203,000000,37.755,38.1,37.45,37.5,142119,0
+VTOL.US,D,20241204,000000,37.5,37.91,36,36.85,231110,0
+VTOL.US,D,20241205,000000,36.785,37.14,35.96,35.99,100087,0
+VTOL.US,D,20241206,000000,35.47,35.935,34,34.89,501843,0
+VTOL.US,D,20241209,000000,35.61,35.61,34.61,34.62,149753,0
+VTOL.US,D,20241210,000000,34.745,36.53,34.745,36.25,160017,0
+VTOL.US,D,20241211,000000,36.29,36.8399,35.985,36.53,115114,0
+VTOL.US,D,20241212,000000,36.25,36.54,35.03,35.44,137080,0
+VTOL.US,D,20241213,000000,35.06,35.19,34.31,34.43,179321,0
+VTOL.US,D,20241216,000000,34.235,34.76,34,34.46,82102,0
+VTOL.US,D,20241217,000000,33.64,34.52,33.35,34.34,100841,0
+VTOL.US,D,20241218,000000,34.68,34.71,32.16,32.54,115170,0
+VTOL.US,D,20241219,000000,32.96,33.22,32.63,32.66,135403,0
+VTOL.US,D,20241220,000000,32.49,33.165,32.18,32.61,400209,0
+VTOL.US,D,20241223,000000,32.8,33.0353,32.46,32.79,94350,0
+VTOL.US,D,20241224,000000,32.79,33.51,32.72,33.49,45263,0
+VTOL.US,D,20241226,000000,33.12,33.92,32.79,33.8,56632,0
+VTOL.US,D,20241227,000000,33.84,33.84,33.03,33.23,74382,0
+VTOL.US,D,20241230,000000,33.025,33.9,33.025,33.6,52529,0
+VTOL.US,D,20241231,000000,33.88,34.585,33.7,34.3,83688,0
+VTOL.US,D,20250102,000000,34.75,35.51,34.69,35.3,114769,0
+VTOL.US,D,20250103,000000,35.35,35.95,35.05,35.91,127264,0
+VTOL.US,D,20250106,000000,36.22,36.51,35.17,35.47,112690,0
+VTOL.US,D,20250107,000000,35.41,35.45,34.94,35.39,89162,0
+VTOL.US,D,20250108,000000,35.15,35.365,34.76,35.32,89663,0
+VTOL.US,D,20250110,000000,35.77,35.79,34.28,34.74,82320,0
+VTOL.US,D,20250113,000000,34.54,35.385,34.54,34.78,109896,0
+VTOL.US,D,20250114,000000,35.23,35.65,34.84,35.64,78473,0
+VTOL.US,D,20250115,000000,35.8968,36.735,35.75,36.68,80325,0
+VTOL.US,D,20250116,000000,36.51,36.9054,35.81,36.35,70685,0
+VTOL.US,D,20250117,000000,36.78,37.035,36.1701,36.52,64900,0
+VTOL.US,D,20250121,000000,36.57,36.875,36.3,36.57,68486,0
+VTOL.US,D,20250122,000000,36.08,36.13,35.2,35.24,198374,0
+VTOL.US,D,20250123,000000,35.0161,35.575,34.94,35.18,97101,0
+VTOL.US,D,20250124,000000,35.205,35.3,34.71,35.17,63792,0
+VTOL.US,D,20250127,000000,34.765,35.38,34.41,34.51,88132,0
+VTOL.US,D,20250128,000000,34.615,34.85,33.91,34.31,84005,0
+VTOL.US,D,20250129,000000,34.12,34.57,33.76,34.2,63513,0
+VTOL.US,D,20250130,000000,34.69,34.98,33.705,33.99,81735,0
+VTOL.US,D,20250131,000000,33.91,34.04,33.07,33.37,88850,0
+VTOL.US,D,20250203,000000,33.35,34.25,32.93,33.75,212248,0
+VTOL.US,D,20250204,000000,33.6466,35.155,33.43,35.13,88200,0
+VTOL.US,D,20250205,000000,35.01,35.22,34.8,35.16,57668,0
+VTOL.US,D,20250206,000000,35.235,35.5,34.57,35.04,122789,0
+VTOL.US,D,20250207,000000,35.26,35.28,34.64,34.75,76549,0
+VTOL.US,D,20250210,000000,35.2,36.17,35.03,36.05,76137,0
+VTOL.US,D,20250211,000000,35.91,36.5,35.47,36.48,70510,0
+VTOL.US,D,20250212,000000,35.945,36.16,35.695,35.95,82755,0
+VTOL.US,D,20250213,000000,35.16,36.05,35.16,35.99,59210,0
+VTOL.US,D,20250214,000000,36.34,36.5,36.04,36.44,72512,0
+VTOL.US,D,20250218,000000,35.815,36.95,35.815,36.75,63894,0
+VTOL.US,D,20250219,000000,36.495,36.8,36.27,36.6,129987,0
+VTOL.US,D,20250220,000000,35.88,36.52,35.88,36.34,88134,0
+VTOL.US,D,20250221,000000,36.495,36.69,35.51,35.81,128063,0
+VTOL.US,D,20250224,000000,35.85,36.08,35.115,35.77,106780,0
+VTOL.US,D,20250225,000000,36.195,36.195,35.12,35.47,198833,0
+VTOL.US,D,20250226,000000,35.35,35.735,34.655,34.81,168399,0
+VTOL.US,D,20250227,000000,36,38.64,35.71,38.02,384055,0
+VTOL.US,D,20250228,000000,37.55,37.79,36.33,37.04,230858,0
+VTOL.US,D,20250303,000000,36.89,37.45,34.045,34.17,229404,0
+VTOL.US,D,20250304,000000,33.6,33.92,32.48,33.15,189144,0
+VTOL.US,D,20250305,000000,32.905,33.49,32.13,32.7,138273,0
+VTOL.US,D,20250306,000000,32.59,32.7,31.79,32.29,123215,0
+VTOL.US,D,20250307,000000,32.47,33.17,32.375,32.6,116081,0
+VTOL.US,D,20250310,000000,31.57,32.5,31.19,31.57,217899,0
+VTOL.US,D,20250311,000000,31.55,32.38,31.55,31.97,146141,0
+VTOL.US,D,20250312,000000,31.99,32.13,31.36,31.56,117853,0
+VTOL.US,D,20250313,000000,31.52,31.85,30.8,31.02,72428,0
+VTOL.US,D,20250314,000000,31.33,31.44,30.95,31.39,93263,0
+VTOL.US,D,20250317,000000,31.695,31.91,31.23,31.6,97638,0
+VTOL.US,D,20250318,000000,31.65,31.845,31.07,31.33,119898,0
+VTOL.US,D,20250319,000000,31.83,32.34,31.52,31.97,132118,0
+VTOL.US,D,20250320,000000,31.535,32.335,31.53,32.11,82981,0
+VTOL.US,D,20250321,000000,31.83,31.95,31.21,31.42,308876,0
+VTOL.US,D,20250324,000000,32.01,32.4648,31.73,32.19,135697,0
+VTOL.US,D,20250325,000000,32.635,32.75,32.13,32.38,167990,0
+VTOL.US,D,20250326,000000,32.81,33,31.94,32.09,59798,0
+VTOL.US,D,20250327,000000,31.959,32.64,31.959,32.55,91357,0
+VTOL.US,D,20250328,000000,32.489,32.489,31.36,31.82,84349,0
+VTOL.US,D,20250331,000000,31.5,31.98,30.98,31.58,137587,0
+VTOL.US,D,20250401,000000,31.75,32.63,31.39,32.46,121225,0
+VTOL.US,D,20250402,000000,32.235,33.275,32.235,33,208273,0
+VTOL.US,D,20250403,000000,31.03,31.47,29.612,29.86,183289,0
+VTOL.US,D,20250404,000000,28.875,28.875,26.31,26.89,312018,0
+VTOL.US,D,20250407,000000,25.91,27.91,25.53,26.77,248608,0
+VTOL.US,D,20250408,000000,27.915,28.07,25.42,25.74,189772,0
+VTOL.US,D,20250409,000000,25.74,29.02,25.11,28.35,229504,0
+VTOL.US,D,20250410,000000,27.39,27.435,25.8396,26.31,243214,0
+VTOL.US,D,20250411,000000,26.365,27.6999,26.122,27.33,166006,0
+VTOL.US,D,20250414,000000,27.775,28.27,27.5,27.92,171431,0
+VTOL.US,D,20250415,000000,27.67,28.5757,27.53,28.09,170815,0
+VTOL.US,D,20250416,000000,27.98,28.7,27.98,28.26,199191,0
+VTOL.US,D,20250417,000000,28.76,29.46,28.37,29.03,126567,0
+VTOL.US,D,20250421,000000,28.8,28.835,27.9911,28.38,163782,0
+VTOL.US,D,20250422,000000,28.695,29.01,27.94,28.6,169356,0
+VTOL.US,D,20250423,000000,28.6,29.5,28.37,28.63,195941,0
+VTOL.US,D,20250424,000000,28.83,29.505,28.67,29.3,142927,0
+VTOL.US,D,20250425,000000,29.465,29.98,28.98,29.83,108046,0
+VTOL.US,D,20250428,000000,30.075,30.075,29.56,29.83,83868,0
+VTOL.US,D,20250429,000000,29.9,30.13,29.48,29.72,84308,0
+VTOL.US,D,20250430,000000,29.275,29.46,28.25,29.04,116746,0
+VTOL.US,D,20250501,000000,28.63,29.68,28.63,29.42,139348,0
+VTOL.US,D,20250502,000000,30.09,30.245,29.36,30.16,91615,0
+VTOL.US,D,20250505,000000,29.79,30.08,29.505,29.56,103139,0
+VTOL.US,D,20250506,000000,29.95,30.2,29.43,29.49,126139,0
+VTOL.US,D,20250507,000000,28.74,29.05,26.53,27.77,283297,0
+VTOL.US,D,20250508,000000,28.455,29.04,28.18,28.73,209665,0
+VTOL.US,D,20250509,000000,29,30.06,29,29.71,273798,0
+VTOL.US,D,20250512,000000,30.2,31.02,29.79,30.18,280999,0
+VTOL.US,D,20250513,000000,30.25,30.84,30.17,30.22,193872,0
+VTOL.US,D,20250514,000000,30.01,30.33,29.83,30.04,171633,0
+VTOL.US,D,20250515,000000,29.93,30.055,29.18,29.97,145823,0
+VTOL.US,D,20250516,000000,29.865,30.25,29.7,30,178376,0
+VTOL.US,D,20250519,000000,29.915,29.954,29.35,29.61,129313,0
+VTOL.US,D,20250520,000000,30.18,30.18,29.41,29.58,102096,0
+VTOL.US,D,20250521,000000,29.529,29.529,28.9425,29.16,189046,0
+VTOL.US,D,20250522,000000,29.11,29.11,28.3,28.7,158932,0
+VTOL.US,D,20250523,000000,28.03,28.99,28.03,28.97,278324,0
+VTOL.US,D,20250527,000000,28.9,29.73,28.81,29.72,302140,0
+VTOL.US,D,20250528,000000,29.84,30.29,29.5101,29.72,182682,0
+VTOL.US,D,20250529,000000,29.72,30.21,29.425,30.15,257659,0
+VTOL.US,D,20250530,000000,29.895,30.04,29.16,29.26,137574,0
+VTOL.US,D,20250602,000000,29.56,29.91,29.42,29.61,145902,0
+VTOL.US,D,20250603,000000,29.58,30.69,29.37,30.6,284669,0
+VTOL.US,D,20250604,000000,30.64,30.77,29.51,29.66,121685,0
+VTOL.US,D,20250605,000000,29.645,29.92,29.26,29.65,120443,0
+VTOL.US,D,20250606,000000,29.8578,30.4999,29.8578,30.42,102074,0
+VTOL.US,D,20250609,000000,30.45,31.085,30.45,30.98,286446,0
+VTOL.US,D,20250610,000000,31.29,32.53,30.74,32.48,686678,0
+VTOL.US,D,20250611,000000,32.51,33.549,32.37,33.44,387628,0
+VTOL.US,D,20250612,000000,33.01,33.75,32.72,33.71,290402,0
+VTOL.US,D,20250613,000000,34.49,34.49,33.425,34.31,247875,0
+VTOL.US,D,20250616,000000,34.38,34.415,33.78,34.11,183307,0
+VTOL.US,D,20250617,000000,34.51,35.3397,34.08,34.1,193977,0
+VTOL.US,D,20250618,000000,34.03,34.38,33.61,33.82,189870,0
+VTOL.US,D,20250620,000000,33.785,33.89,33,33.24,245047,0
+VTOL.US,D,20250623,000000,33.26,33.5,31.79,32.01,160085,0
+VTOL.US,D,20250624,000000,31.86,32.305,31.77,32,120124,0
+VTOL.US,D,20250625,000000,31.795,32.73,31.755,32.42,236417,0
+VTOL.US,D,20250626,000000,32.5282,33.47,32.5282,33.31,126672,0
+VTOL.US,D,20250627,000000,33.27,33.775,33.085,33.35,707757,0
+VTOL.US,D,20250630,000000,33.205,33.39,32.95,32.97,151986,0
+VTOL.US,D,20250701,000000,32.99,34.265,32.43,33.76,201037,0
+VTOL.US,D,20250702,000000,34.05,34.05,33.26,34.04,149088,0
+VTOL.US,D,20250703,000000,34.46,34.55,33.845,34.22,82241,0
+VTOL.US,D,20250707,000000,33.87,34.27,33.225,33.66,127911,0
+VTOL.US,D,20250708,000000,33.915,35,33.705,34.78,156552,0
+VTOL.US,D,20250709,000000,34.54,35.02,34.31,34.89,136320,0
+VTOL.US,D,20250710,000000,34.51,35.6,34.51,35.42,176314,0
+VTOL.US,D,20250711,000000,35.375,36.14,35.1284,36.03,145632,0
+VTOL.US,D,20250714,000000,35.8,35.83,35.03,35.68,188082,0
+VTOL.US,D,20250715,000000,35.7,35.74,34.65,34.7,165226,0
+VTOL.US,D,20250716,000000,34.92,34.92,34.29,34.68,117256,0
+VTOL.US,D,20250717,000000,34.595,35.545,34.41,35.32,199123,0
+VTOL.US,D,20250718,000000,35.555,35.64,35.1,35.37,109377,0
+VTOL.US,D,20250721,000000,35.545,35.78,35.3,35.4,75901,0
+VTOL.US,D,20250722,000000,35.36,35.94,35.2519,35.71,168364,0
+VTOL.US,D,20250723,000000,36.61,36.73,35.93,36.73,150658,0
+VTOL.US,D,20250724,000000,36.525,37.1361,36.3,36.89,129710,0
+VTOL.US,D,20250725,000000,36.55,36.84,35.94,36.01,117087,0
+VTOL.US,D,20250728,000000,36.5981,37.015,36.155,36.25,95732,0
+VTOL.US,D,20250729,000000,36.285,36.59,35.87,36.1,224667,0
+VTOL.US,D,20250730,000000,35.7854,36.21,35.15,35.55,116495,0
+VTOL.US,D,20250731,000000,34.08,35.5,34.08,34.57,135162,0
+VTOL.US,D,20250801,000000,34.19,34.19,32.7644,33.13,140482,0
+VTOL.US,D,20250804,000000,33.4899,33.95,33.01,33.93,129294,0
+VTOL.US,D,20250805,000000,34.06,35.31,33.72,35.08,136608,0
+VTOL.US,D,20250806,000000,36.305,39.315,36.305,38.2,415767,0
+VTOL.US,D,20250807,000000,38.465,38.74,36.88,38.45,539496,0
+VTOL.US,D,20250808,000000,38.78,38.85,37.44,38,188004,0
+VTOL.US,D,20250811,000000,37.91,38.37,37.07,37.62,178329,0
+VTOL.US,D,20250812,000000,38.005,38.5,37.74,38.2,273648,0
+VTOL.US,D,20250813,000000,38.62,38.875,38.02,38.31,172003,0
+VTOL.US,D,20250814,000000,37.77,38.25,37.23,37.68,133240,0
+VTOL.US,D,20250815,000000,37.495,38.27,37.1272,37.89,140138,0
+VTOL.US,D,20250818,000000,37.95,38.71,37.95,38.2,166401,0
+VTOL.US,D,20250819,000000,38.135,38.425,37.16,37.53,137773,0
+VTOL.US,D,20250820,000000,37.695,38.3199,37.01,37.16,128930,0
+VTOL.US,D,20250821,000000,37.15,37.66,37.08,37.38,110261,0
+VTOL.US,D,20250822,000000,37.405,38.91,37.395,38.61,239378,0
+VTOL.US,D,20250825,000000,38.48,38.83,37.77,38,125526,0
+VTOL.US,D,20250826,000000,37.89,38.22,37.66,37.66,133683,0
+VTOL.US,D,20250827,000000,38.16,38.455,37.655,38.06,98082,0
+VTOL.US,D,20250828,000000,37.825,38.58,37.825,38.46,169123,0
+VTOL.US,D,20250829,000000,38.72,38.78,38.21,38.51,147820,0
+VTOL.US,D,20250902,000000,38.23,38.43,37.665,37.7,140482,0
+VTOL.US,D,20250903,000000,37.005,37.73,36.5739,37.09,149754,0
+VTOL.US,D,20250904,000000,36.905,37.78,36.54,37.34,155414,0
+VTOL.US,D,20250905,000000,37.14,37.83,36.8,37.82,216614,0
+VTOL.US,D,20250908,000000,38.43,38.43,37.1,38.04,190478,0
+VTOL.US,D,20250909,000000,38.5,38.5,37.47,37.71,128837,0
+VTOL.US,D,20250910,000000,37.76,38.195,37.38,37.5,142586,0
+VTOL.US,D,20250911,000000,37,38.29,37,38.27,160479,0
+VTOL.US,D,20250912,000000,38.1403,38.2715,37.5458,37.72,74768,0
+VTOL.US,D,20250915,000000,37.9899,38.15,37.51,37.7,155891,0
+VTOL.US,D,20250916,000000,37.895,38.155,37.685,37.87,149488,0
+VTOL.US,D,20250917,000000,37.49,38.3,37.25,37.65,142459,0
+VTOL.US,D,20250918,000000,37.91,38.62,37.32,38.37,179363,0
+VTOL.US,D,20250919,000000,37.855,38.12,37.03,37.09,272467,0
+VTOL.US,D,20250922,000000,36.9,37,36.27,36.73,136329,0
+VTOL.US,D,20250923,000000,37.29,38.19,36.645,37.32,149244,0
+VTOL.US,D,20250924,000000,37.71,38.2,37.09,37.15,106120,0
+VTOL.US,D,20250925,000000,36.66,37.255,36.57,37.19,90321,0
+VTOL.US,D,20250926,000000,37.23,38.43,37.23,37.87,105370,0
+VTOL.US,D,20250929,000000,37.74,37.74,36.065,36.3,128209,0
+VTOL.US,D,20250930,000000,36.27,36.3,35.38,36.08,132069,0
+VTOL.US,D,20251001,000000,35.99,37.03,35.75,36.72,136075,0
+VTOL.US,D,20251002,000000,36.52,36.61,36.12,36.4,105670,0
+VTOL.US,D,20251003,000000,36.52,37.4,36.52,36.58,127734,0
+VTOL.US,D,20251006,000000,36.99,37.44,36.68,37.14,133624,0
+VTOL.US,D,20251007,000000,37.16,37.25,36.113,36.7,214742,0
+VTOL.US,D,20251008,000000,36.55,36.9,35.86,36.87,101553,0
+VTOL.US,D,20251009,000000,37.07,37.41,36.765,37.23,128581,0
+VTOL.US,D,20251010,000000,37.33,38.035,36.82,36.84,219056,0
+VTOL.US,D,20251013,000000,37.65,37.69,37.08,37.63,90842,0
+VTOL.US,D,20251014,000000,37.4,38.37,37.265,38.25,197558,0
+VTOL.US,D,20251015,000000,38.56,39.2399,38.13,38.83,174812,0
+VTOL.US,D,20251016,000000,39.19,39.32,38.625,38.71,138786,0
+VTOL.US,D,20251017,000000,38.42,38.59,37.7,38.2,174692,0
+VTOL.US,D,20251020,000000,38.51,39.07,38.17,38.96,162559,0
+VTOL.US,D,20251021,000000,38.96,39.3,38.59,38.74,152583,0
+VTOL.US,D,20251022,000000,38.975,39.28,38.475,39.05,150911,0
+VTOL.US,D,20251023,000000,39.49,41.67,39.42,41.47,260947,0
+VTOL.US,D,20251024,000000,41.43,42.055,39.55,39.62,124085,0
+VTOL.US,D,20251027,000000,39.872,39.872,38.545,38.59,110659,0
+VTOL.US,D,20251028,000000,38.5,38.75,38.05,38.46,95904,0
+VTOL.US,D,20251029,000000,38.65,39.45,38.63,39.07,132553,0
+VTOL.US,D,20251030,000000,39.03,40.09,38.835,39.97,125484,0
+VTOL.US,D,20251031,000000,40.035,40.9,39.63,40.7,463407,0
+VTOL.US,D,20251103,000000,40.8,42.89,40.495,42.71,537493,0
+VTOL.US,D,20251104,000000,42.005,42.15,40.5454,41.27,213102,0
+VTOL.US,D,20251105,000000,41.39,41.39,35.0303,38.75,392515,0
+VTOL.US,D,20251106,000000,39,39.575,37.14,37.94,367131,0
+VTOL.US,D,20251107,000000,38.165,38.7499,36.72,36.99,214914,0
+VTOL.US,D,20251110,000000,37.26,38.1,36.8,37.94,212409,0
+VTOL.US,D,20251111,000000,37.87,39.15,37.59,38.49,239388,0
+VTOL.US,D,20251112,000000,38.96,39.055,37.74,37.78,210259,0
+VTOL.US,D,20251113,000000,38.17,38.665,37.17,37.96,210268,0
+VTOL.US,D,20251114,000000,37.725,39.22,37.54,38.84,357555,0
+VTOL.US,D,20251117,000000,38.55,39.18,36.94,37.08,234312,0
+VTOL.US,D,20251118,000000,37,37.94,37,37.26,148779,0
+VTOL.US,D,20251119,000000,36.91,37.39,36.5852,37.05,151539,0
+VTOL.US,D,20251120,000000,37.6535,38.28,36.62,36.67,215070,0
+VTOL.US,D,20251121,000000,36.365,37.18,36.13,36.86,228218,0
+VTOL.US,D,20251124,000000,36.55,36.975,36.39,36.78,125676,0
+VTOL.US,D,20251125,000000,36.8,37.67,36.39,37.5,206780,0
+VTOL.US,D,20251126,000000,37.74,38.235,37.275,37.32,308871,0
+VTOL.US,D,20251128,000000,37.36,37.865,37.25,37.51,85006,0
+VTOL.US,D,20251201,000000,37.34,38.01,37.13,37.21,177538,0
+VTOL.US,D,20251202,000000,37,37.22,35.96,36.17,160105,0
+VTOL.US,D,20251203,000000,36.2744,37.7,36.2744,37.39,147190,0
+VTOL.US,D,20251204,000000,37.0531,37.905,37.05,37.34,146901,0
+VTOL.US,D,20251205,000000,37.435,37.78,36.53,36.64,145195,0
+VTOL.US,D,20251208,000000,36.625,37.0072,36.07,36.12,171195,0
+VTOL.US,D,20251209,000000,36.69,36.92,35.77,36.35,136913,0
+VTOL.US,D,20251210,000000,36.4929,36.78,36.05,36.39,152102,0
+VTOL.US,D,20251211,000000,36.03,37.41,35.9,37.39,159062,0
+VTOL.US,D,20251212,000000,37.73,37.85,36.92,37.11,177969,0
+VTOL.US,D,20251215,000000,37.6,38.12,37.36,37.61,187756,0
+VTOL.US,D,20251216,000000,37.35,37.4,35.95,36.3,210013,0
+VTOL.US,D,20251217,000000,36.27,36.86,35.95,36.44,131099,0
+VTOL.US,D,20251218,000000,36.74,36.74,35.65,35.7,146659,0
+VTOL.US,D,20251219,000000,35.78,36.58,35.65,36.37,398863,0
+VTOL.US,D,20251222,000000,36.49,37.21,36.43,36.54,205507,0
+VTOL.US,D,20251223,000000,36.57,37.05,36.15,36.32,107118,0
+VTOL.US,D,20251224,000000,36.21,36.835,36.06,36.34,77281,0
+VTOL.US,D,20251226,000000,36.32,36.81,35.99,36.62,114669,0
+VTOL.US,D,20251229,000000,36.85,36.85,36.36,36.4,80976,0
+VTOL.US,D,20251230,000000,36.485,36.87,36.37,36.68,113058,0
+VTOL.US,D,20251231,000000,36.66,37,36.0062,36.62,156051,0
+VTOL.US,D,20260102,000000,36.67,37.8,36.375,37.34,180497,0
+VTOL.US,D,20260105,000000,38.1,39.16,37.46,38.6,233847,0
+VTOL.US,D,20260106,000000,38.8208,39.5,38.285,39.37,184243,0
+VTOL.US,D,20260107,000000,39.37,39.8,38.06,38.13,132165,0
+VTOL.US,D,20260108,000000,38.2843,39.955,38.185,39.87,154120,0
+VTOL.US,D,20260109,000000,40.445,40.95,39.91,40.14,148595,0
+VTOL.US,D,20260112,000000,40.25,40.35,39.25,40.02,100231,0
+VTOL.US,D,20260113,000000,39.91,40.6,39.85,39.88,97110,0
+VTOL.US,D,20260114,000000,39.885,40.97,39.85,40.34,139540,0
+VTOL.US,D,20260115,000000,40.21,41.345,39.8,40.95,178565,0
+VTOL.US,D,20260116,000000,40.48,41,40.02,40.18,103809,0
+VTOL.US,D,20260120,000000,40.05,40.495,39.67,40.28,147870,0
+VTOL.US,D,20260121,000000,41.31,41.95,40.95,41.65,178280,0
+VTOL.US,D,20260122,000000,41.72,42.01,41.5,41.87,185013,0
+VTOL.US,D,20260123,000000,42.375,44.55,42.29,43.75,392526,0
+VTOL.US,D,20260126,000000,44.21,45.28,43.77,44.2,357347,0
+VTOL.US,D,20260127,000000,44.31,45.3999,44.3,45,301538,0
+VTOL.US,D,20260128,000000,45.55,45.55,43.5,44.15,219376,0
+VTOL.US,D,20260129,000000,44.855,45.68,44.31,44.93,156112,0
+VTOL.US,D,20260130,000000,44.84,44.87,43.285,43.96,311303,0
+VTOL.US,D,20260202,000000,43.33,44.56,43.155,44.25,325510,0
+VTOL.US,D,20260203,000000,44.8,45.56,44.37,45.35,118889,0
+VTOL.US,D,20260204,000000,45.49,45.975,44.03,44.75,201621,0
+VTOL.US,D,20260205,000000,43.96,45.245,43.435,44.07,201101,0
+VTOL.US,D,20260206,000000,44.42,45.31,44.19,45,226842,0
+VTOL.US,D,20260209,000000,45.17,45.95,44.84,45,213914,0
+VTOL.US,D,20260210,000000,45.25,45.545,44.2,44.76,108399,0
+VTOL.US,D,20260211,000000,45.94,46.04,44.8,45.41,193779,0
+VTOL.US,D,20260212,000000,45.58,45.69,43.63,44.26,109236,0
+VTOL.US,D,20260213,000000,43.895,45.08,43.87,44.1,199831,0
+VTOL.US,D,20260217,000000,43.43,44.43,43.285,44.2,220635,0
+VTOL.US,D,20260218,000000,45.5,46.33,45.5,46,188783,0
diff --git a/daily/us/nyse stocks/2/vvx.us.txt b/daily/us/nyse stocks/2/vvx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..071193933a89213b688d12d28399500a4e07a01d
--- /dev/null
+++ b/daily/us/nyse stocks/2/vvx.us.txt	
@@ -0,0 +1,2863 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VVX.US,D,20141001,000000,19.5,19.73,19.22,19.44,610414,0
+VVX.US,D,20141002,000000,19.72,21.86,19.45,21.71,1175200,0
+VVX.US,D,20141003,000000,21.56,23.28,21.25,21.75,1999406,0
+VVX.US,D,20141006,000000,21.88,22,20.21,20.5,410257,0
+VVX.US,D,20141007,000000,21.03,22,19.7,19.72,923139,0
+VVX.US,D,20141008,000000,19.88,20.14,19.61,19.77,462811,0
+VVX.US,D,20141009,000000,19.64,21.74,19.6,21.35,609162,0
+VVX.US,D,20141010,000000,21.35,21.56,19.7,20.62,344915,0
+VVX.US,D,20141013,000000,20.96,21.29,19.7,20.25,316170,0
+VVX.US,D,20141014,000000,20.82,20.86,19.94,20.46,271321,0
+VVX.US,D,20141015,000000,20.08,21.48,19.88,20.66,250948,0
+VVX.US,D,20141016,000000,20.27,20.76,19.9,20.51,404104,0
+VVX.US,D,20141017,000000,20.45,22.08,20.45,21.76,491519,0
+VVX.US,D,20141020,000000,21.5,21.69,19.34,20.06,773383,0
+VVX.US,D,20141021,000000,20.23,20.55,19.7,19.85,231033,0
+VVX.US,D,20141022,000000,19.72,20.97,19.72,20.66,214728,0
+VVX.US,D,20141023,000000,21.25,21.8,21,21.66,171011,0
+VVX.US,D,20141024,000000,21.59,22.34,21.58,21.83,105881,0
+VVX.US,D,20141027,000000,21.61,22.01,21.39,21.86,101687,0
+VVX.US,D,20141028,000000,21.9,22.86,21.86,22.5,82545,0
+VVX.US,D,20141029,000000,22.5,22.99,22.06,22.63,49551,0
+VVX.US,D,20141030,000000,22.63,23.03,21.76,22.94,124689,0
+VVX.US,D,20141031,000000,23.5,27.68,23.17,24.44,173195,0
+VVX.US,D,20141103,000000,24.73,24.9,22.44,23.39,159918,0
+VVX.US,D,20141104,000000,23.4,23.4,22.53,22.76,87568,0
+VVX.US,D,20141105,000000,23.1,24.02,21.9,23.5,249841,0
+VVX.US,D,20141106,000000,23.71,25.42,23.43,24.54,68155,0
+VVX.US,D,20141107,000000,24.19,25.02,23.39,24.68,54992,0
+VVX.US,D,20141110,000000,24.97,25,23.82,24.59,114248,0
+VVX.US,D,20141111,000000,25,26.49,24.4,25.95,251178,0
+VVX.US,D,20141112,000000,25.82,25.96,24.4,24.66,108797,0
+VVX.US,D,20141113,000000,24.81,25.8,24.72,25.47,88784,0
+VVX.US,D,20141114,000000,25.5,25.75,25,25.5,170148,0
+VVX.US,D,20141117,000000,25.93,26.34,25.58,25.67,220835,0
+VVX.US,D,20141118,000000,25.89,27.08,25.5,26.87,216979,0
+VVX.US,D,20141119,000000,26.78,26.78,25.92,26,74720,0
+VVX.US,D,20141120,000000,26.17,27.36,26,26.82,186092,0
+VVX.US,D,20141121,000000,26.8,27.14,26.76,26.87,113245,0
+VVX.US,D,20141124,000000,26.89,27.56,26.51,27.22,177435,0
+VVX.US,D,20141125,000000,27.2,27.85,27.12,27.44,218703,0
+VVX.US,D,20141126,000000,27.6,28.52,27.2,27.83,215540,0
+VVX.US,D,20141128,000000,28.17,29.31,27.79,28.26,99392,0
+VVX.US,D,20141201,000000,28.26,28.9,28.26,28.31,96151,0
+VVX.US,D,20141202,000000,28.39,29.07,28.01,28.44,105377,0
+VVX.US,D,20141203,000000,28.71,29.86,28.56,29.65,105620,0
+VVX.US,D,20141204,000000,29.47,29.73,29.14,29.53,89597,0
+VVX.US,D,20141205,000000,29.65,30.67,29.6,30.65,91331,0
+VVX.US,D,20141208,000000,30.65,31.12,29.26,29.71,98054,0
+VVX.US,D,20141209,000000,29.55,29.81,28.9,29.39,87053,0
+VVX.US,D,20141210,000000,29.18,29.95,28.9,29.58,63314,0
+VVX.US,D,20141211,000000,29.57,31.01,29.44,30.58,63354,0
+VVX.US,D,20141212,000000,29.91,31,29.91,30.83,56590,0
+VVX.US,D,20141215,000000,31.23,32.34,30.82,31.27,146007,0
+VVX.US,D,20141216,000000,31.06,31.77,31,31.24,76090,0
+VVX.US,D,20141217,000000,31.02,31.23,29.72,29.78,130674,0
+VVX.US,D,20141218,000000,29.84,30.11,28.48,29.75,94798,0
+VVX.US,D,20141219,000000,29.69,29.84,28.92,29.42,111041,0
+VVX.US,D,20141222,000000,29.6,29.92,28.7,29.34,63355,0
+VVX.US,D,20141223,000000,29.28,29.69,28.7,29.64,45284,0
+VVX.US,D,20141224,000000,29.78,30.31,29.5,29.96,40375,0
+VVX.US,D,20141226,000000,30.01,30.29,28.41,28.71,65903,0
+VVX.US,D,20141229,000000,28.87,28.87,27.7,28.1,99989,0
+VVX.US,D,20141230,000000,27.9,27.9,26.67,26.99,104095,0
+VVX.US,D,20141231,000000,27.02,28.53,27.02,27.4,101184,0
+VVX.US,D,20150102,000000,27.5,27.81,26.84,27.39,96041,0
+VVX.US,D,20150105,000000,26.81,26.9,24.57,25.03,380546,0
+VVX.US,D,20150106,000000,24.84,27.15,24.81,26.22,709958,0
+VVX.US,D,20150107,000000,26.08,27.04,25.89,26.68,300052,0
+VVX.US,D,20150108,000000,26.89,30.42,26.85,28.32,236994,0
+VVX.US,D,20150109,000000,28.32,28.79,27.51,28.36,162018,0
+VVX.US,D,20150112,000000,28.51,28.72,27.41,27.6,94418,0
+VVX.US,D,20150113,000000,27.59,28.19,27.26,27.93,82144,0
+VVX.US,D,20150114,000000,27.52,28.46,27,27.13,140595,0
+VVX.US,D,20150115,000000,26.93,27.74,26.76,26.9,65385,0
+VVX.US,D,20150116,000000,26.52,27.37,26.52,27.19,93613,0
+VVX.US,D,20150120,000000,27.17,27.39,26.39,27.05,91454,0
+VVX.US,D,20150121,000000,27.13,27.45,26.56,26.98,80313,0
+VVX.US,D,20150122,000000,26.93,27.3,26.7,27.16,138011,0
+VVX.US,D,20150123,000000,27.29,27.57,27.19,27.45,25160,0
+VVX.US,D,20150126,000000,27.5,28,27.3,28,63637,0
+VVX.US,D,20150127,000000,27.6,28.62,27.48,28.32,64072,0
+VVX.US,D,20150128,000000,28.58,28.63,28,28.1,74231,0
+VVX.US,D,20150129,000000,28.04,28.25,27.62,27.84,55207,0
+VVX.US,D,20150130,000000,27.77,28.33,27.27,27.84,131041,0
+VVX.US,D,20150202,000000,27.78,28.37,27.62,28.17,128410,0
+VVX.US,D,20150203,000000,28.27,30.17,28.08,29.87,105383,0
+VVX.US,D,20150204,000000,29.66,29.76,28.01,28.62,188685,0
+VVX.US,D,20150205,000000,28.92,29.39,28.39,28.99,115701,0
+VVX.US,D,20150206,000000,28.74,29,28.14,28.58,93072,0
+VVX.US,D,20150209,000000,28.29,29.73,28.29,29.53,88964,0
+VVX.US,D,20150210,000000,29.57,29.74,29.08,29.21,106553,0
+VVX.US,D,20150211,000000,28.96,29.22,28.83,28.97,44237,0
+VVX.US,D,20150212,000000,28.97,30.21,28.97,30.21,57570,0
+VVX.US,D,20150213,000000,30.06,31.28,30.06,31.28,38300,0
+VVX.US,D,20150217,000000,31.5,31.7,30.78,31.4,64753,0
+VVX.US,D,20150218,000000,31.03,31.92,31.03,31.59,55249,0
+VVX.US,D,20150219,000000,31.6,32.14,31.46,31.9,24483,0
+VVX.US,D,20150220,000000,31.75,32.56,31.75,32.11,65880,0
+VVX.US,D,20150223,000000,31.95,32.26,31.71,31.75,41922,0
+VVX.US,D,20150224,000000,31.74,32.22,31.74,31.94,71160,0
+VVX.US,D,20150225,000000,31.8,32.34,31.8,32.18,39391,0
+VVX.US,D,20150226,000000,31.93,32.93,31.93,32.52,40430,0
+VVX.US,D,20150227,000000,32.31,32.65,31.76,31.81,121643,0
+VVX.US,D,20150302,000000,31.75,32.95,31.75,32.69,109700,0
+VVX.US,D,20150303,000000,32.63,33.76,32.24,33.75,100100,0
+VVX.US,D,20150304,000000,33.52,33.7,31.6,32.04,114400,0
+VVX.US,D,20150305,000000,32.1,32.28,31.77,31.79,81700,0
+VVX.US,D,20150306,000000,31.65,31.98,31.25,31.35,64200,0
+VVX.US,D,20150309,000000,31.3,31.5,30.89,31,69700,0
+VVX.US,D,20150310,000000,30.83,31.25,30.75,30.96,48500,0
+VVX.US,D,20150311,000000,30.85,31.95,30.8,31.95,39600,0
+VVX.US,D,20150312,000000,31.89,32.7,31.89,32.5,24900,0
+VVX.US,D,20150313,000000,32.24,32.44,31.95,32.03,41000,0
+VVX.US,D,20150316,000000,32.24,33.04,32.2,32.42,58300,0
+VVX.US,D,20150317,000000,29.88,29.99,27.27,28.73,283100,0
+VVX.US,D,20150318,000000,28.3,28.3,26.77,26.81,261700,0
+VVX.US,D,20150319,000000,26.41,26.41,24.96,25.13,165200,0
+VVX.US,D,20150320,000000,25.37,25.37,24.78,24.98,122900,0
+VVX.US,D,20150323,000000,25.05,25.8,25.05,25.52,69100,0
+VVX.US,D,20150324,000000,25.52,25.9,24.97,25.03,102600,0
+VVX.US,D,20150325,000000,25.04,25.48,24.94,24.94,74600,0
+VVX.US,D,20150326,000000,24.94,25.49,24.88,25.34,83700,0
+VVX.US,D,20150327,000000,25.47,25.75,25.18,25.59,77900,0
+VVX.US,D,20150330,000000,25.6,25.6,25.21,25.56,64400,0
+VVX.US,D,20150331,000000,25.3,25.66,25.1,25.49,110400,0
+VVX.US,D,20150401,000000,25.51,25.8,25.16,25.66,103200,0
+VVX.US,D,20150402,000000,25.66,25.74,25.32,25.64,59300,0
+VVX.US,D,20150406,000000,25.5,25.99,25.5,25.97,36300,0
+VVX.US,D,20150407,000000,25.84,26.08,25.66,25.91,94798,0
+VVX.US,D,20150408,000000,26.12,27.6,25.98,27.34,134600,0
+VVX.US,D,20150409,000000,27.21,28.18,27.17,28.1,75091,0
+VVX.US,D,20150410,000000,28.01,28.27,27.81,27.82,72100,0
+VVX.US,D,20150413,000000,27.57,28.05,27.57,27.91,98000,0
+VVX.US,D,20150414,000000,27.91,28.83,27.75,28.53,155800,0
+VVX.US,D,20150415,000000,28.43,28.67,28.01,28.41,123255,0
+VVX.US,D,20150416,000000,28.24,28.4,28.01,28.11,33495,0
+VVX.US,D,20150417,000000,28,28.11,26.94,27,55300,0
+VVX.US,D,20150420,000000,27.52,27.6,27.02,27.28,48823,0
+VVX.US,D,20150421,000000,27.23,27.49,26.21,26.32,69047,0
+VVX.US,D,20150422,000000,26.23,26.46,25.88,26.06,64487,0
+VVX.US,D,20150423,000000,26.15,26.15,25.78,25.91,41300,0
+VVX.US,D,20150424,000000,25.95,26.08,25.71,25.85,38200,0
+VVX.US,D,20150427,000000,25.86,25.98,25.51,25.87,54200,0
+VVX.US,D,20150428,000000,25.72,26.08,25.5,26,58900,0
+VVX.US,D,20150429,000000,25.8,26.48,25.69,26.29,61800,0
+VVX.US,D,20150430,000000,26.17,27.08,25.37,25.56,149200,0
+VVX.US,D,20150501,000000,25.6,25.75,25.2,25.6,59200,0
+VVX.US,D,20150504,000000,25.6,26.61,25.46,26.1,51100,0
+VVX.US,D,20150505,000000,26.05,26.31,24.9,24.99,61800,0
+VVX.US,D,20150506,000000,25.13,25.7,24.69,25.1,78167,0
+VVX.US,D,20150507,000000,25.28,26.23,25.25,25.45,126855,0
+VVX.US,D,20150508,000000,25.52,25.98,24.98,25.57,71900,0
+VVX.US,D,20150511,000000,25.57,26.67,25.57,26.27,85500,0
+VVX.US,D,20150512,000000,26.21,26.44,25.46,26.36,54430,0
+VVX.US,D,20150513,000000,26.49,26.88,25.92,26.4,82400,0
+VVX.US,D,20150514,000000,26.36,26.7,25,25.92,83000,0
+VVX.US,D,20150515,000000,25.81,25.93,24.88,25.67,122057,0
+VVX.US,D,20150518,000000,25.5,25.91,24.6,25.71,93846,0
+VVX.US,D,20150519,000000,25.75,26.49,24.51,26.29,105100,0
+VVX.US,D,20150520,000000,26.23,26.52,25.25,26.34,89300,0
+VVX.US,D,20150521,000000,26.06,26.26,24.73,24.78,117100,0
+VVX.US,D,20150522,000000,24.78,25.77,24.14,25.71,63200,0
+VVX.US,D,20150526,000000,25.63,25.93,24.45,25.18,65838,0
+VVX.US,D,20150527,000000,25.21,25.84,24.43,25.5,63100,0
+VVX.US,D,20150528,000000,25.36,25.86,24.91,25.74,51427,0
+VVX.US,D,20150529,000000,25.63,25.63,25,25.09,104000,0
+VVX.US,D,20150601,000000,25,25.92,25,25.74,85400,0
+VVX.US,D,20150602,000000,25.74,26.56,25.6,25.91,43628,0
+VVX.US,D,20150603,000000,25.81,26.24,25.68,26.01,43700,0
+VVX.US,D,20150604,000000,25.91,26.17,24.98,25.04,63500,0
+VVX.US,D,20150605,000000,25,25.2,24.23,25.06,93800,0
+VVX.US,D,20150608,000000,25.11,25.61,24.57,25.49,97600,0
+VVX.US,D,20150609,000000,25.39,25.39,24.32,24.38,73714,0
+VVX.US,D,20150610,000000,24.57,25.75,24.57,25.27,103188,0
+VVX.US,D,20150611,000000,25.23,25.31,24.61,24.66,55084,0
+VVX.US,D,20150612,000000,24.43,24.69,24,24.32,58300,0
+VVX.US,D,20150615,000000,24.07,24.3,23.6,24.01,47500,0
+VVX.US,D,20150616,000000,23.93,24.86,23.76,24.56,79700,0
+VVX.US,D,20150617,000000,24.61,24.61,23.98,24.07,61900,0
+VVX.US,D,20150618,000000,23.92,24.42,23.9,24.16,91400,0
+VVX.US,D,20150619,000000,24.19,24.29,23.82,23.9,226200,0
+VVX.US,D,20150622,000000,24.1,24.82,24.02,24.64,221100,0
+VVX.US,D,20150623,000000,24.7,25,24.5,24.74,136515,0
+VVX.US,D,20150624,000000,24.79,25.5,24.58,25.35,123500,0
+VVX.US,D,20150625,000000,25.32,25.46,24.55,25.12,91600,0
+VVX.US,D,20150626,000000,25,25.33,24.64,25.21,831800,0
+VVX.US,D,20150629,000000,24.8,25.33,24.6,25.01,107400,0
+VVX.US,D,20150630,000000,25.12,25.34,24.82,24.87,88652,0
+VVX.US,D,20150701,000000,25.18,25.66,24.39,25.57,140400,0
+VVX.US,D,20150702,000000,25.45,25.45,24.18,24.42,61300,0
+VVX.US,D,20150706,000000,24.19,24.74,24.02,24.64,79700,0
+VVX.US,D,20150707,000000,24.59,24.59,23.71,23.86,69200,0
+VVX.US,D,20150708,000000,23.75,24.24,23.21,23.63,139000,0
+VVX.US,D,20150709,000000,23.92,24.33,23.74,24.11,59700,0
+VVX.US,D,20150710,000000,24.4,24.44,24.08,24.13,32200,0
+VVX.US,D,20150713,000000,24.3,24.78,24.09,24.2,44300,0
+VVX.US,D,20150714,000000,24.08,25.27,24.08,25.25,79029,0
+VVX.US,D,20150715,000000,25.14,25.24,24.61,25.18,53245,0
+VVX.US,D,20150716,000000,25.2,25.99,24.96,25.24,64400,0
+VVX.US,D,20150717,000000,25.2,25.2,24.01,24.18,63000,0
+VVX.US,D,20150720,000000,24.18,24.23,22.93,23.19,98100,0
+VVX.US,D,20150721,000000,23.18,24.75,23.18,24.65,84900,0
+VVX.US,D,20150722,000000,24.52,24.69,24.14,24.61,54300,0
+VVX.US,D,20150723,000000,24.48,25.15,24.2,24.54,89100,0
+VVX.US,D,20150724,000000,24.41,24.64,23.68,23.73,100100,0
+VVX.US,D,20150727,000000,23.58,23.75,22.78,22.93,45200,0
+VVX.US,D,20150728,000000,22.99,23.09,21.95,22.86,80700,0
+VVX.US,D,20150729,000000,22.77,23.11,22.47,22.93,62900,0
+VVX.US,D,20150730,000000,22.71,23.15,22.53,23.09,33900,0
+VVX.US,D,20150731,000000,23.23,23.74,22.99,23.2,62100,0
+VVX.US,D,20150803,000000,23.2,23.61,22.63,23.02,81774,0
+VVX.US,D,20150804,000000,22.87,23.08,22.23,22.66,44600,0
+VVX.US,D,20150805,000000,22.75,23.5,22.75,23.49,65100,0
+VVX.US,D,20150806,000000,23.3,26.73,22.9,26.29,189936,0
+VVX.US,D,20150807,000000,26.09,27,25.25,25.41,202000,0
+VVX.US,D,20150810,000000,25.5,26.24,25.2,26.14,122700,0
+VVX.US,D,20150811,000000,25.87,26.33,24.6,25.4,257483,0
+VVX.US,D,20150812,000000,25.11,26.42,25,26.13,125900,0
+VVX.US,D,20150813,000000,26.08,26.14,25.48,25.69,75700,0
+VVX.US,D,20150814,000000,25.74,26.92,25.62,26.91,89400,0
+VVX.US,D,20150817,000000,26.97,26.97,26.2,26.64,78800,0
+VVX.US,D,20150818,000000,26.54,26.71,26.08,26.57,66200,0
+VVX.US,D,20150819,000000,26.36,27,25.72,26.72,108500,0
+VVX.US,D,20150820,000000,26.51,26.51,26.06,26.09,170600,0
+VVX.US,D,20150821,000000,25.21,26.49,25.21,25.88,110100,0
+VVX.US,D,20150824,000000,24.45,25.84,24.22,25.04,110178,0
+VVX.US,D,20150825,000000,25.7,25.7,24.16,24.23,113400,0
+VVX.US,D,20150826,000000,24.7,25.22,24.01,25.19,84400,0
+VVX.US,D,20150827,000000,25.37,25.5,24.57,24.91,74000,0
+VVX.US,D,20150828,000000,24.73,24.85,23.85,24.05,100200,0
+VVX.US,D,20150831,000000,23.82,24.9,23.46,24.85,69600,0
+VVX.US,D,20150901,000000,24.55,24.67,23.89,23.96,137600,0
+VVX.US,D,20150902,000000,24.27,24.52,23.61,24.44,59900,0
+VVX.US,D,20150903,000000,24.5,24.6,24.06,24.18,73200,0
+VVX.US,D,20150904,000000,23.96,23.96,23.2,23.36,34400,0
+VVX.US,D,20150908,000000,23.81,23.81,23.35,23.63,62400,0
+VVX.US,D,20150909,000000,23.73,23.9,23.2,23.27,57100,0
+VVX.US,D,20150910,000000,23.24,23.43,22.84,23.01,68749,0
+VVX.US,D,20150911,000000,22.86,23.6,22.62,23.58,50600,0
+VVX.US,D,20150914,000000,23.6,23.6,22.93,23.13,45600,0
+VVX.US,D,20150915,000000,23.03,24.02,23.03,23.77,49700,0
+VVX.US,D,20150916,000000,23.64,23.77,23.2,23.59,98500,0
+VVX.US,D,20150917,000000,23.44,23.93,23.34,23.52,132600,0
+VVX.US,D,20150918,000000,23.18,23.58,22.98,23.41,67700,0
+VVX.US,D,20150921,000000,23.69,23.99,23.31,23.7,71700,0
+VVX.US,D,20150922,000000,23.39,23.39,22.34,23,65600,0
+VVX.US,D,20150923,000000,22.9,23.34,22.77,23.07,77600,0
+VVX.US,D,20150924,000000,22.82,23.09,22.6,22.98,63009,0
+VVX.US,D,20150925,000000,23,23.11,21.98,22.05,46500,0
+VVX.US,D,20150928,000000,21.85,22.44,21.54,21.76,104416,0
+VVX.US,D,20150929,000000,21.72,22.66,21.72,22.59,102500,0
+VVX.US,D,20150930,000000,22.65,22.65,21.59,22.04,108900,0
+VVX.US,D,20151001,000000,22.23,22.42,21.9,22.08,34600,0
+VVX.US,D,20151002,000000,21.94,22.21,21.22,22.16,47700,0
+VVX.US,D,20151005,000000,22.29,23.3,22.29,23.22,68993,0
+VVX.US,D,20151006,000000,23.28,23.28,22.64,22.68,39800,0
+VVX.US,D,20151007,000000,22.67,23.47,22.37,23.17,87500,0
+VVX.US,D,20151008,000000,23.21,23.51,22.91,23.14,52000,0
+VVX.US,D,20151009,000000,23.19,23.92,23.19,23.57,56600,0
+VVX.US,D,20151012,000000,23.69,23.89,23.47,23.71,59727,0
+VVX.US,D,20151013,000000,23.7,24.04,23.58,23.8,80500,0
+VVX.US,D,20151014,000000,23.74,23.95,22.51,22.6,102600,0
+VVX.US,D,20151015,000000,22.7,23.71,21.76,23.68,116600,0
+VVX.US,D,20151016,000000,23.78,24.34,22.42,24.01,125100,0
+VVX.US,D,20151019,000000,23.97,24.59,23.64,24.24,82900,0
+VVX.US,D,20151020,000000,24.15,24.5,24.07,24.25,27464,0
+VVX.US,D,20151021,000000,24.39,24.48,23.69,23.75,30800,0
+VVX.US,D,20151022,000000,23.74,24.25,23.3,23.73,92400,0
+VVX.US,D,20151023,000000,24.03,25.04,23.96,24.93,51300,0
+VVX.US,D,20151026,000000,24.96,25.01,24.24,24.53,47100,0
+VVX.US,D,20151027,000000,24.23,24.23,23.37,23.62,154100,0
+VVX.US,D,20151028,000000,23.87,25.1,23.55,24.98,64300,0
+VVX.US,D,20151029,000000,24.82,25.08,24.16,24.57,47900,0
+VVX.US,D,20151030,000000,24.49,24.99,24.4,24.87,51200,0
+VVX.US,D,20151102,000000,24.94,25.15,24.62,25,58716,0
+VVX.US,D,20151103,000000,25,25.73,24.95,25.36,134900,0
+VVX.US,D,20151104,000000,25.42,25.62,24.74,25.33,66810,0
+VVX.US,D,20151105,000000,25.96,27.28,25.51,25.83,105800,0
+VVX.US,D,20151106,000000,25.85,26.31,25.65,26.14,91800,0
+VVX.US,D,20151109,000000,26.07,26.45,24.69,24.78,91175,0
+VVX.US,D,20151110,000000,24.75,24.92,24.09,24.31,85600,0
+VVX.US,D,20151111,000000,24.46,24.5,24,24.05,60400,0
+VVX.US,D,20151112,000000,23.95,23.95,23.3,23.37,52500,0
+VVX.US,D,20151113,000000,23.2,23.48,22.88,22.99,104100,0
+VVX.US,D,20151116,000000,23.05,23.49,22.78,23.25,125400,0
+VVX.US,D,20151117,000000,23.25,23.55,22.85,22.95,93900,0
+VVX.US,D,20151118,000000,22.94,23.59,22.76,23.59,102200,0
+VVX.US,D,20151119,000000,23.53,23.81,23.36,23.51,67800,0
+VVX.US,D,20151120,000000,23.65,23.86,23.37,23.62,62600,0
+VVX.US,D,20151123,000000,23.59,24.14,23.59,24.01,39000,0
+VVX.US,D,20151124,000000,24.06,24.47,23.76,24.27,46000,0
+VVX.US,D,20151125,000000,24.39,24.89,24.16,24.66,28500,0
+VVX.US,D,20151127,000000,24.84,24.89,24.52,24.56,11200,0
+VVX.US,D,20151130,000000,24.56,24.85,24.12,24.16,64000,0
+VVX.US,D,20151201,000000,24.18,24.54,23.96,24.35,46667,0
+VVX.US,D,20151202,000000,24.31,24.32,23.93,24.06,37202,0
+VVX.US,D,20151203,000000,24.03,24.28,23.27,23.4,73116,0
+VVX.US,D,20151204,000000,23.53,23.72,23.1,23.47,61900,0
+VVX.US,D,20151207,000000,23.21,23.3,22.34,22.55,92400,0
+VVX.US,D,20151208,000000,22.32,22.68,22.12,22.16,44071,0
+VVX.US,D,20151209,000000,22.01,22.2,21.42,21.63,92300,0
+VVX.US,D,20151210,000000,21.71,22.42,21.62,22.37,88100,0
+VVX.US,D,20151211,000000,21.96,22.06,21.31,21.43,89400,0
+VVX.US,D,20151214,000000,21.63,21.85,20.97,21.47,66101,0
+VVX.US,D,20151215,000000,21.58,21.8,21.32,21.7,88500,0
+VVX.US,D,20151216,000000,21.73,21.9,21.24,21.6,75300,0
+VVX.US,D,20151217,000000,21.72,22.09,21.41,21.84,108800,0
+VVX.US,D,20151218,000000,21.65,21.74,20.77,21.02,128200,0
+VVX.US,D,20151221,000000,20.97,21.28,20.27,21.21,113500,0
+VVX.US,D,20151222,000000,21.29,21.34,20.6,21.13,58235,0
+VVX.US,D,20151223,000000,21.25,21.53,21.14,21.41,46500,0
+VVX.US,D,20151224,000000,21.42,21.64,21.42,21.48,8823,0
+VVX.US,D,20151228,000000,21.47,21.53,20.84,21.36,53669,0
+VVX.US,D,20151229,000000,21.41,21.82,21.15,21.54,44679,0
+VVX.US,D,20151230,000000,21.44,21.7,21.35,21.45,60323,0
+VVX.US,D,20151231,000000,21.35,21.38,20.86,20.89,50612,0
+VVX.US,D,20160104,000000,20.4,20.68,19.76,19.86,68491,0
+VVX.US,D,20160105,000000,19.82,20.23,19.62,20.06,69540,0
+VVX.US,D,20160106,000000,19.87,20.48,19.8152,20.31,76888,0
+VVX.US,D,20160107,000000,20.02,20.3,19.64,19.74,56999,0
+VVX.US,D,20160108,000000,20.56,21.3,20.09,20.78,95350,0
+VVX.US,D,20160111,000000,20.83,21.23,20.39,20.78,77519,0
+VVX.US,D,20160112,000000,21.1,21.59,20.865,21.52,54968,0
+VVX.US,D,20160113,000000,21.49,21.54,19.56,19.8,83954,0
+VVX.US,D,20160114,000000,19.85,20.18,19.26,20.04,60117,0
+VVX.US,D,20160115,000000,19.54,20.17,19.12,20.03,62825,0
+VVX.US,D,20160119,000000,20.21,20.22,18.77,18.91,92000,0
+VVX.US,D,20160120,000000,18.59,19.73,18.27,19.58,73468,0
+VVX.US,D,20160121,000000,19.52,19.66,18.83,18.83,49300,0
+VVX.US,D,20160122,000000,19.32,19.44,18.97,19.26,64964,0
+VVX.US,D,20160125,000000,19.26,19.28,18.86,18.92,40209,0
+VVX.US,D,20160126,000000,19.05,19.57,18.9,19.3,30769,0
+VVX.US,D,20160127,000000,19.31,19.31,18.86,18.9,65918,0
+VVX.US,D,20160128,000000,19.12,19.13,18.67,18.78,39352,0
+VVX.US,D,20160129,000000,18.86,19.85,18.86,19.76,76176,0
+VVX.US,D,20160201,000000,19.71,19.71,19.19,19.25,26794,0
+VVX.US,D,20160202,000000,19.18,19.25,18.53,18.7,42314,0
+VVX.US,D,20160203,000000,18.85,18.85,18.09,18.76,34179,0
+VVX.US,D,20160204,000000,18.67,19.0418,18.555,18.6,20234,0
+VVX.US,D,20160205,000000,18.53,18.53,17.908,18.05,47834,0
+VVX.US,D,20160208,000000,17.77,18.19,17.4801,18.11,32351,0
+VVX.US,D,20160209,000000,17.86,18.095,17.39,17.81,52074,0
+VVX.US,D,20160210,000000,17.94,18.75,17.75,18.04,54030,0
+VVX.US,D,20160211,000000,17.76,18.19,17.25,17.78,76542,0
+VVX.US,D,20160212,000000,17.78,18.315,17.72,18.21,35440,0
+VVX.US,D,20160216,000000,18.42,18.94,18.15,18.58,73453,0
+VVX.US,D,20160217,000000,18.67,18.85,18.51,18.7,50029,0
+VVX.US,D,20160218,000000,18.7,18.95,18.63,18.81,50024,0
+VVX.US,D,20160219,000000,18.74,18.95,18.605,18.92,32151,0
+VVX.US,D,20160222,000000,19,19.1292,18.29,18.4,67858,0
+VVX.US,D,20160223,000000,18.26,18.91,18.26,18.57,51332,0
+VVX.US,D,20160224,000000,18.33,18.894,18.28,18.6,27758,0
+VVX.US,D,20160225,000000,18.71,19.23,18.68,19.08,18764,0
+VVX.US,D,20160226,000000,19.08,19.36,18.8,19.21,28418,0
+VVX.US,D,20160229,000000,19.14,19.42,19.14,19.25,41006,0
+VVX.US,D,20160301,000000,19.36,19.62,19.23,19.37,30872,0
+VVX.US,D,20160302,000000,19.29,19.78,19.24,19.63,35285,0
+VVX.US,D,20160303,000000,19.59,20.11,19.52,19.76,34989,0
+VVX.US,D,20160304,000000,19.75,20.33,19.5201,20.06,33106,0
+VVX.US,D,20160307,000000,19.93,20.15,19.93,20.14,25072,0
+VVX.US,D,20160308,000000,20.09,20.09,19.78,19.81,34537,0
+VVX.US,D,20160309,000000,19.86,20.5,19.84,20.32,19533,0
+VVX.US,D,20160310,000000,20.35,20.35,19.93,20.04,36838,0
+VVX.US,D,20160311,000000,20.24,20.59,20.1,20.53,24748,0
+VVX.US,D,20160314,000000,20.32,21.14,20.14,20.29,36576,0
+VVX.US,D,20160315,000000,20.27,20.27,19.66,19.92,44951,0
+VVX.US,D,20160316,000000,20.42,22.44,20.26,21.79,198504,0
+VVX.US,D,20160317,000000,21.83,22.1299,21.31,21.71,66672,0
+VVX.US,D,20160318,000000,21.86,22.67,21.28,22.58,117877,0
+VVX.US,D,20160321,000000,22.64,22.99,22.375,22.85,81451,0
+VVX.US,D,20160322,000000,22.7,22.7,21.8,21.88,49335,0
+VVX.US,D,20160323,000000,21.89,22.12,21.07,21.09,39545,0
+VVX.US,D,20160324,000000,21.06,21.86,20.8301,21.75,35920,0
+VVX.US,D,20160328,000000,21.74,22,21.38,21.45,26008,0
+VVX.US,D,20160329,000000,21.46,23.13,21.45,23.04,71027,0
+VVX.US,D,20160330,000000,23.06,23.2499,22.05,22.44,50408,0
+VVX.US,D,20160331,000000,22.57,22.86,22.44,22.75,36153,0
+VVX.US,D,20160401,000000,22.54,22.78,22.51,22.75,49515,0
+VVX.US,D,20160404,000000,22.59,23.175,22.205,22.23,42200,0
+VVX.US,D,20160405,000000,22.18,22.26,21.8,21.86,20618,0
+VVX.US,D,20160406,000000,21.86,22.48,21.5,22.33,38919,0
+VVX.US,D,20160407,000000,22.14,22.43,21.72,21.89,23789,0
+VVX.US,D,20160408,000000,21.96,22.17,21.75,22.15,35111,0
+VVX.US,D,20160411,000000,22.22,22.2804,21.42,21.54,36427,0
+VVX.US,D,20160412,000000,21.52,21.99,21.39,21.85,38732,0
+VVX.US,D,20160413,000000,21.95,22.54,21.95,22.51,41101,0
+VVX.US,D,20160414,000000,22.32,22.32,21.88,21.89,28591,0
+VVX.US,D,20160415,000000,22.04,22.385,21.87,22.26,24201,0
+VVX.US,D,20160418,000000,22.16,22.85,22.16,22.67,46130,0
+VVX.US,D,20160419,000000,22.79,22.96,22.58,22.69,20548,0
+VVX.US,D,20160420,000000,22.61,22.99,22.5,22.85,35276,0
+VVX.US,D,20160421,000000,22.69,22.73,21.73,21.84,52203,0
+VVX.US,D,20160422,000000,21.83,22.11,21.77,22.07,59335,0
+VVX.US,D,20160425,000000,21.92,21.99,21.5,21.83,37086,0
+VVX.US,D,20160426,000000,21.8,21.9,21.61,21.85,47369,0
+VVX.US,D,20160427,000000,21.78,21.9568,21.66,21.83,37718,0
+VVX.US,D,20160428,000000,21.8,21.9499,21.62,21.71,36204,0
+VVX.US,D,20160429,000000,21.63,21.84,21.26,21.56,103193,0
+VVX.US,D,20160502,000000,21.53,22.02,21.53,22,101042,0
+VVX.US,D,20160503,000000,21.99,22.19,21.39,21.71,26008,0
+VVX.US,D,20160504,000000,21.67,21.85,21.44,21.61,36916,0
+VVX.US,D,20160505,000000,21.6,21.75,21.26,21.36,24075,0
+VVX.US,D,20160506,000000,21.3,21.85,21.24,21.66,33110,0
+VVX.US,D,20160509,000000,21.64,22.15,21.44,22.05,32513,0
+VVX.US,D,20160510,000000,22.05,22.17,21.75,21.84,56421,0
+VVX.US,D,20160511,000000,22.55,24.21,22.55,23.43,98164,0
+VVX.US,D,20160512,000000,23.43,23.741,22.574,22.74,77663,0
+VVX.US,D,20160513,000000,22.69,24.49,22.69,24.22,86554,0
+VVX.US,D,20160516,000000,24.14,25.08,24.11,24.36,148881,0
+VVX.US,D,20160517,000000,24.27,24.52,23.26,23.42,84059,0
+VVX.US,D,20160518,000000,23.33,23.95,23.16,23.69,49035,0
+VVX.US,D,20160519,000000,23.61,23.61,22.76,23.02,81485,0
+VVX.US,D,20160520,000000,23.21,24.58,23.12,24.52,98926,0
+VVX.US,D,20160523,000000,24.74,25.17,24.43,24.52,102349,0
+VVX.US,D,20160524,000000,24.82,25.04,24.3,24.8,56344,0
+VVX.US,D,20160525,000000,24.94,24.94,24.48,24.49,51788,0
+VVX.US,D,20160526,000000,24.49,25.06,24.2701,24.86,62452,0
+VVX.US,D,20160527,000000,24.91,25.01,24.76,24.95,30092,0
+VVX.US,D,20160531,000000,24.85,25.6,24.2657,25.41,67142,0
+VVX.US,D,20160601,000000,25.29,25.6,25.16,25.49,40382,0
+VVX.US,D,20160602,000000,25.4,25.75,25.4,25.59,56133,0
+VVX.US,D,20160603,000000,25.61,25.6576,25.29,25.48,39776,0
+VVX.US,D,20160606,000000,25.37,25.74,25.37,25.62,45082,0
+VVX.US,D,20160607,000000,25.75,25.75,25.39,25.4,21166,0
+VVX.US,D,20160608,000000,25.34,25.9899,25.22,25.74,69606,0
+VVX.US,D,20160609,000000,25.51,25.99,25.51,25.85,59668,0
+VVX.US,D,20160610,000000,25.63,26.24,25.59,26.23,41771,0
+VVX.US,D,20160613,000000,26.24,26.24,25.8,25.83,48781,0
+VVX.US,D,20160614,000000,25.79,26.08,25.71,25.99,30542,0
+VVX.US,D,20160615,000000,26.15,26.15,25.76,25.93,28979,0
+VVX.US,D,20160616,000000,25.8,26.13,25.6,26.07,25992,0
+VVX.US,D,20160617,000000,26.13,26.3389,25.97,26.23,66430,0
+VVX.US,D,20160620,000000,26.42,26.91,26.26,26.54,71280,0
+VVX.US,D,20160621,000000,26.6,26.6,26.08,26.4,68797,0
+VVX.US,D,20160622,000000,26.28,26.7,26.28,26.56,53751,0
+VVX.US,D,20160623,000000,26.81,26.95,26.745,26.85,70281,0
+VVX.US,D,20160624,000000,25.72,26.785,25.72,26.64,333026,0
+VVX.US,D,20160627,000000,26.5,27.04,26.5,26.96,131963,0
+VVX.US,D,20160628,000000,27.23,27.43,26.65,27.31,69485,0
+VVX.US,D,20160629,000000,27.5,28.3,27.32,28.29,88006,0
+VVX.US,D,20160630,000000,28.26,28.99,28.26,28.49,116406,0
+VVX.US,D,20160701,000000,28.61,29.25,28.453,29.2,57807,0
+VVX.US,D,20160705,000000,29.11,29.36,28.78,28.82,63412,0
+VVX.US,D,20160706,000000,28.64,29.2,28.64,29.07,62137,0
+VVX.US,D,20160707,000000,29.06,29.36,28.52,28.69,84705,0
+VVX.US,D,20160708,000000,28.9,29.87,28.815,29.85,53729,0
+VVX.US,D,20160711,000000,29.87,30.79,29.85,30.41,81004,0
+VVX.US,D,20160712,000000,30.64,30.665,30.195,30.39,64904,0
+VVX.US,D,20160713,000000,30.42,30.96,29.9701,30.65,65452,0
+VVX.US,D,20160714,000000,30.7,31.09,30.63,30.7,66527,0
+VVX.US,D,20160715,000000,30.87,31.3,30.54,31.25,80523,0
+VVX.US,D,20160718,000000,31.27,31.3,30.56,30.6,70120,0
+VVX.US,D,20160719,000000,30.43,31.16,30.43,31.11,56474,0
+VVX.US,D,20160720,000000,31.2,31.51,30.77,31.12,61074,0
+VVX.US,D,20160721,000000,31.01,31.1,30.89,30.97,60911,0
+VVX.US,D,20160722,000000,31.31,31.31,30.52,30.63,51126,0
+VVX.US,D,20160725,000000,30.63,30.99,30.57,30.82,86035,0
+VVX.US,D,20160726,000000,30.74,31.32,30.74,30.94,68858,0
+VVX.US,D,20160727,000000,31,31.33,30.82,31.08,61108,0
+VVX.US,D,20160728,000000,31.06,31.15,30.42,30.82,68260,0
+VVX.US,D,20160729,000000,30.87,31.18,30.47,31.15,73078,0
+VVX.US,D,20160801,000000,31.07,31.85,30.68,31.28,90157,0
+VVX.US,D,20160802,000000,31.37,31.74,31.011,31.33,123481,0
+VVX.US,D,20160803,000000,31.08,31.86,31.04,31.29,103660,0
+VVX.US,D,20160804,000000,31.21,31.347,30.84,30.98,100312,0
+VVX.US,D,20160805,000000,31.01,32.28,31.01,32.06,120353,0
+VVX.US,D,20160808,000000,32.17,32.72,31.9,32.66,76524,0
+VVX.US,D,20160809,000000,32.85,33.25,32.48,33.2,100582,0
+VVX.US,D,20160810,000000,33.2,33.2,30.06,30.94,226644,0
+VVX.US,D,20160811,000000,30.97,32.07,30.97,31.96,104727,0
+VVX.US,D,20160812,000000,31.97,32.13,31.59,31.92,75964,0
+VVX.US,D,20160815,000000,31.77,32.3799,31.51,32.11,90545,0
+VVX.US,D,20160816,000000,31.98,32.82,31.91,32.63,102255,0
+VVX.US,D,20160817,000000,32.69,32.69,31.23,32.28,122512,0
+VVX.US,D,20160818,000000,32.27,32.74,32,32.37,59759,0
+VVX.US,D,20160819,000000,32.27,32.73,31.835,32.65,53822,0
+VVX.US,D,20160822,000000,32.62,32.74,32.25,32.58,42936,0
+VVX.US,D,20160823,000000,32.66,32.99,32.47,32.84,56648,0
+VVX.US,D,20160824,000000,32.89,33,32.59,32.71,40668,0
+VVX.US,D,20160825,000000,32.5,33.27,32.42,33,81733,0
+VVX.US,D,20160826,000000,33.04,33.91,32.98,33.18,51340,0
+VVX.US,D,20160829,000000,33.17,33.17,32.7,32.89,56509,0
+VVX.US,D,20160830,000000,32.9,34.98,32.76,34.56,340243,0
+VVX.US,D,20160831,000000,34.73,34.73,33.62,33.74,91110,0
+VVX.US,D,20160901,000000,32,32.2,25.15,26.91,655157,0
+VVX.US,D,20160902,000000,26.84,27.06,25.78,26.39,217231,0
+VVX.US,D,20160906,000000,26.51,26.6874,25.8001,26.23,136816,0
+VVX.US,D,20160907,000000,26.31,27.21,26.05,27.05,122160,0
+VVX.US,D,20160908,000000,27.05,27.45,27.05,27.36,85376,0
+VVX.US,D,20160909,000000,27.32,27.54,27.201,27.21,148816,0
+VVX.US,D,20160912,000000,27.19,27.7,27.01,27.68,85126,0
+VVX.US,D,20160913,000000,27.48,27.64,27.196,27.54,94840,0
+VVX.US,D,20160914,000000,27.59,27.65,27.28,27.56,77534,0
+VVX.US,D,20160915,000000,27.49,27.85,27.27,27.67,102594,0
+VVX.US,D,20160916,000000,27.62,27.69,26.99,27.03,87862,0
+VVX.US,D,20160919,000000,26.9,27.9,26.69,27.69,100097,0
+VVX.US,D,20160920,000000,27.9,28.08,27.25,27.27,40431,0
+VVX.US,D,20160921,000000,27.29,28.435,27.28,28.36,69593,0
+VVX.US,D,20160922,000000,28.62,29,28.42,28.65,88914,0
+VVX.US,D,20160923,000000,28.52,28.92,28.34,28.69,69013,0
+VVX.US,D,20160926,000000,28.69,28.69,28.19,28.19,53980,0
+VVX.US,D,20160927,000000,28.17,28.24,27.81,27.94,53423,0
+VVX.US,D,20160928,000000,28.04,28.33,27.79,27.95,80259,0
+VVX.US,D,20160929,000000,27.84,28.28,27.6,27.63,89179,0
+VVX.US,D,20160930,000000,17.99,18.9,12.5,15.23,2548409,0
+VVX.US,D,20161003,000000,15.51,16.84,15.51,16.54,789349,0
+VVX.US,D,20161004,000000,16.66,17.64,16.6,17.13,454393,0
+VVX.US,D,20161005,000000,17.39,17.92,16.89,16.98,191907,0
+VVX.US,D,20161006,000000,16.99,17.0775,16.0501,16.25,202373,0
+VVX.US,D,20161007,000000,16.35,16.83,16.32,16.44,154299,0
+VVX.US,D,20161010,000000,16.39,16.966,16.39,16.64,126357,0
+VVX.US,D,20161011,000000,16.56,16.72,16.2,16.56,112367,0
+VVX.US,D,20161012,000000,16.56,16.67,16.25,16.58,64785,0
+VVX.US,D,20161013,000000,16.42,16.42,15.86,15.91,136665,0
+VVX.US,D,20161014,000000,15.91,16.49,15.7692,16.23,114478,0
+VVX.US,D,20161017,000000,16.1,16.89,16.1,16.85,147594,0
+VVX.US,D,20161018,000000,17,17,16.06,16.14,131679,0
+VVX.US,D,20161019,000000,16,16.62,15.88,16.52,246492,0
+VVX.US,D,20161020,000000,16.53,16.73,16.35,16.64,122975,0
+VVX.US,D,20161021,000000,16.42,16.82,16.35,16.77,76452,0
+VVX.US,D,20161024,000000,16.78,17.24,16.591,17.16,106421,0
+VVX.US,D,20161025,000000,17.23,17.36,16.59,16.61,96239,0
+VVX.US,D,20161026,000000,16.59,16.99,16.47,16.63,88676,0
+VVX.US,D,20161027,000000,16.64,16.88,16.39,16.54,106247,0
+VVX.US,D,20161028,000000,16.59,16.65,16.3901,16.54,75779,0
+VVX.US,D,20161031,000000,16.6,16.88,16.565,16.77,187538,0
+VVX.US,D,20161101,000000,16.76,16.97,16.41,16.64,86352,0
+VVX.US,D,20161102,000000,16.67,16.67,16.44,16.53,117133,0
+VVX.US,D,20161103,000000,16.57,16.96,16.43,16.58,99342,0
+VVX.US,D,20161104,000000,16.4157,16.93,16.4127,16.45,102830,0
+VVX.US,D,20161107,000000,16.55,17.21,16.52,17.07,105682,0
+VVX.US,D,20161108,000000,16.89,16.99,16.49,16.85,158633,0
+VVX.US,D,20161109,000000,17.74,20.785,17.31,20.55,393659,0
+VVX.US,D,20161110,000000,20.66,21.49,20.427,20.96,172833,0
+VVX.US,D,20161111,000000,20.69,22.19,20.47,21.92,113881,0
+VVX.US,D,20161114,000000,22.19,22.75,21.943,22.25,167663,0
+VVX.US,D,20161115,000000,22.11,22.38,21.58,21.64,102993,0
+VVX.US,D,20161116,000000,21.58,21.95,21.36,21.55,181739,0
+VVX.US,D,20161117,000000,21.55,22.09,21.55,21.61,115416,0
+VVX.US,D,20161118,000000,21.62,22.221,21.4,21.63,107256,0
+VVX.US,D,20161121,000000,21.62,22.01,21.5,21.96,79657,0
+VVX.US,D,20161122,000000,22.1,22.98,22.1,22.76,107381,0
+VVX.US,D,20161123,000000,22.84,23.25,22.67,22.96,48267,0
+VVX.US,D,20161125,000000,22.97,23.17,22.84,23.1,24656,0
+VVX.US,D,20161128,000000,23.02,23.43,22.88,23.22,78276,0
+VVX.US,D,20161129,000000,23.31,23.8,23.11,23.24,83194,0
+VVX.US,D,20161130,000000,23.21,23.7099,22.82,23.1,82932,0
+VVX.US,D,20161201,000000,23.02,23.535,22.63,22.91,68622,0
+VVX.US,D,20161202,000000,23.09,23.23,22.63,23.08,49725,0
+VVX.US,D,20161205,000000,23.05,23.69,23.05,23.6,95496,0
+VVX.US,D,20161206,000000,23.59,23.99,23.315,23.63,56234,0
+VVX.US,D,20161207,000000,23.72,24.29,23.72,23.99,76539,0
+VVX.US,D,20161208,000000,23.97,24.48,23.84,24.34,72433,0
+VVX.US,D,20161209,000000,24.51,24.722,24.1,24.19,43759,0
+VVX.US,D,20161212,000000,24.21,24.28,23.72,24.01,84032,0
+VVX.US,D,20161213,000000,24.42,24.525,22.69,22.74,200227,0
+VVX.US,D,20161214,000000,22.89,23.46,22.57,22.61,210944,0
+VVX.US,D,20161215,000000,22.78,23.75,22.5,23.52,83374,0
+VVX.US,D,20161216,000000,23.68,23.68,22.65,23.41,157147,0
+VVX.US,D,20161219,000000,24.16,25.28,24.0506,24.52,128800,0
+VVX.US,D,20161220,000000,24.71,25.24,24.39,25.1,101538,0
+VVX.US,D,20161221,000000,24.81,24.85,24.45,24.55,69925,0
+VVX.US,D,20161222,000000,24.62,24.8199,23.82,23.97,53324,0
+VVX.US,D,20161223,000000,23.88,24.215,23.82,24.02,27915,0
+VVX.US,D,20161227,000000,24.03,24.59,24.03,24.26,35937,0
+VVX.US,D,20161228,000000,24.22,24.24,23.66,23.85,51585,0
+VVX.US,D,20161229,000000,23.89,24.31,23.31,23.94,51123,0
+VVX.US,D,20161230,000000,24.28,24.28,23.59,23.85,53467,0
+VVX.US,D,20170103,000000,23.98,24.11,23.56,24,59885,0
+VVX.US,D,20170104,000000,24.15,24.435,23.98,24.37,82669,0
+VVX.US,D,20170105,000000,24.16,24.36,23.66,23.84,67542,0
+VVX.US,D,20170106,000000,23.86,23.99,23.42,23.62,51073,0
+VVX.US,D,20170109,000000,23.5,23.79,23.23,23.45,47674,0
+VVX.US,D,20170110,000000,23.59,24,23.55,23.99,41384,0
+VVX.US,D,20170111,000000,24.01,24.18,23.76,24.05,47293,0
+VVX.US,D,20170112,000000,23.85,24.06,23.3501,23.97,53798,0
+VVX.US,D,20170113,000000,24.06,25.18,24.06,24.65,119743,0
+VVX.US,D,20170117,000000,24.48,24.48,23.3,23.38,73601,0
+VVX.US,D,20170118,000000,23.46,23.77,23.215,23.55,80940,0
+VVX.US,D,20170119,000000,23.61,23.86,23.32,23.64,42320,0
+VVX.US,D,20170120,000000,23.64,23.94,23.25,23.5,57665,0
+VVX.US,D,20170123,000000,23.5,23.5,22.82,22.93,70457,0
+VVX.US,D,20170124,000000,23.08,23.52,22.97,23.38,59687,0
+VVX.US,D,20170125,000000,23.58,23.78,23.42,23.42,48984,0
+VVX.US,D,20170126,000000,23.55,23.55,23.06,23.24,43201,0
+VVX.US,D,20170127,000000,23.11,23.52,22.92,22.96,40522,0
+VVX.US,D,20170130,000000,22.72,22.8075,22,22.31,61759,0
+VVX.US,D,20170131,000000,22.11,22.74,22.11,22.54,37900,0
+VVX.US,D,20170201,000000,22.75,23.05,22.54,22.67,37492,0
+VVX.US,D,20170202,000000,22.58,22.89,22.29,22.48,51233,0
+VVX.US,D,20170203,000000,22.65,22.66,22.03,22.46,66706,0
+VVX.US,D,20170206,000000,22.44,22.79,22.4,22.47,56458,0
+VVX.US,D,20170207,000000,22.62,22.665,22.2,22.26,45166,0
+VVX.US,D,20170208,000000,22.06,22.23,21.7,21.98,41502,0
+VVX.US,D,20170209,000000,21.99,22.76,21.99,22.48,144087,0
+VVX.US,D,20170210,000000,22.65,23.65,22.65,23.39,77598,0
+VVX.US,D,20170213,000000,23.61,23.9,23.39,23.57,65113,0
+VVX.US,D,20170214,000000,23.61,23.83,23.45,23.57,56298,0
+VVX.US,D,20170215,000000,23.69,23.8045,23.34,23.67,41530,0
+VVX.US,D,20170216,000000,23.55,23.99,23.3,23.93,86723,0
+VVX.US,D,20170217,000000,23.74,23.8,23.21,23.34,60788,0
+VVX.US,D,20170221,000000,23.38,23.66,23.01,23.08,96458,0
+VVX.US,D,20170222,000000,22.9,23.11,22.83,22.9,76995,0
+VVX.US,D,20170223,000000,22.94,23.13,22.64,22.75,24299,0
+VVX.US,D,20170224,000000,22.5,23.39,22.15,23.37,71337,0
+VVX.US,D,20170227,000000,23.18,24.51,23.18,24.37,97600,0
+VVX.US,D,20170228,000000,24.44,24.44,23.82,24.21,134341,0
+VVX.US,D,20170301,000000,24.39,25,24.22,24.76,133001,0
+VVX.US,D,20170302,000000,24.48,24.48,20.73,21.31,206264,0
+VVX.US,D,20170303,000000,21.68,22.32,21.52,21.98,140011,0
+VVX.US,D,20170306,000000,21.88,22.12,21.53,21.55,102634,0
+VVX.US,D,20170307,000000,21.55,22.19,21.55,22.11,59918,0
+VVX.US,D,20170308,000000,22.65,23.57,22.57,22.74,174554,0
+VVX.US,D,20170309,000000,22.69,22.9,21.541,21.71,74995,0
+VVX.US,D,20170310,000000,21.94,22.49,21.54,22.36,92941,0
+VVX.US,D,20170313,000000,22.38,22.86,22.24,22.26,90634,0
+VVX.US,D,20170314,000000,22.21,22.5,21.26,21.63,113592,0
+VVX.US,D,20170315,000000,21.7,22.5,21.5745,22.11,89029,0
+VVX.US,D,20170316,000000,22.19,22.92,22.19,22.89,72279,0
+VVX.US,D,20170317,000000,22.94,24,22.94,23.75,156760,0
+VVX.US,D,20170320,000000,23.7,23.83,23.265,23.45,69202,0
+VVX.US,D,20170321,000000,23.54,23.54,22.17,22.25,84943,0
+VVX.US,D,20170322,000000,22.35,22.7199,22,22.09,150622,0
+VVX.US,D,20170323,000000,22.18,22.7,22.09,22.29,49056,0
+VVX.US,D,20170324,000000,22.36,22.91,21.82,22.01,66981,0
+VVX.US,D,20170327,000000,21.77,21.8,21.374,21.58,98484,0
+VVX.US,D,20170328,000000,21.58,21.92,21.15,21.79,110379,0
+VVX.US,D,20170329,000000,21.67,22.075,21.32,21.75,108528,0
+VVX.US,D,20170330,000000,21.89,22.34,21.57,21.9,199422,0
+VVX.US,D,20170331,000000,21.9,22.52,21.9,22.35,98597,0
+VVX.US,D,20170403,000000,22.33,22.805,21.96,22.05,112571,0
+VVX.US,D,20170404,000000,22.08,22.29,21.7,21.88,80838,0
+VVX.US,D,20170405,000000,21.43,22.16,21.43,21.72,85987,0
+VVX.US,D,20170406,000000,21.79,23.315,21.71,23.29,167736,0
+VVX.US,D,20170407,000000,23.46,23.88,23.01,23.35,107215,0
+VVX.US,D,20170410,000000,23.36,23.6699,22.52,22.65,88921,0
+VVX.US,D,20170411,000000,22.46,23.87,22.46,23.84,171589,0
+VVX.US,D,20170412,000000,23.84,23.84,23,23.16,109914,0
+VVX.US,D,20170413,000000,23.15,23.405,22.37,22.67,118730,0
+VVX.US,D,20170417,000000,22.7,23.06,22.68,22.92,78366,0
+VVX.US,D,20170418,000000,22.83,23.64,22.83,23.53,76645,0
+VVX.US,D,20170419,000000,23.71,24.42,23.37,23.89,94709,0
+VVX.US,D,20170420,000000,24.06,24.51,23.96,24.43,76089,0
+VVX.US,D,20170421,000000,24.35,24.61,23.71,24.2,93268,0
+VVX.US,D,20170424,000000,24.84,24.96,24.4,24.63,104964,0
+VVX.US,D,20170425,000000,24.98,25.58,24.96,25.21,108521,0
+VVX.US,D,20170426,000000,25.51,25.95,25.46,25.9,118591,0
+VVX.US,D,20170427,000000,25.99,26.38,25.76,26,77143,0
+VVX.US,D,20170428,000000,26.42,26.42,25.29,25.44,72807,0
+VVX.US,D,20170501,000000,25.59,26.53,25.31,26.08,72191,0
+VVX.US,D,20170502,000000,26.21,26.43,25.62,26.17,142390,0
+VVX.US,D,20170503,000000,25.96,26.1399,25.36,25.4,162671,0
+VVX.US,D,20170504,000000,25.48,26.17,25.48,26.04,106780,0
+VVX.US,D,20170505,000000,26.12,26.6723,25.77,26.43,99914,0
+VVX.US,D,20170508,000000,26.29,26.65,25.99,26.05,95308,0
+VVX.US,D,20170509,000000,26.19,26.8,25.81,26.6,109629,0
+VVX.US,D,20170510,000000,29.9,32.55,29.37,29.8,484513,0
+VVX.US,D,20170511,000000,29.82,30.0343,29.05,29.65,206686,0
+VVX.US,D,20170512,000000,29.33,29.99,29.28,29.32,139189,0
+VVX.US,D,20170515,000000,29.58,30.51,29.55,29.88,127688,0
+VVX.US,D,20170516,000000,30.01,30.13,28.84,29.35,135857,0
+VVX.US,D,20170517,000000,28.97,29.45,28.3391,29.17,138589,0
+VVX.US,D,20170518,000000,28.94,29.55,28.66,28.9,204773,0
+VVX.US,D,20170519,000000,28.94,29.5955,28.46,28.48,97426,0
+VVX.US,D,20170522,000000,28.68,29.47,28.54,29.33,96852,0
+VVX.US,D,20170523,000000,29.36,29.6,28.88,29.36,95469,0
+VVX.US,D,20170524,000000,29.47,30.31,29.33,29.77,84490,0
+VVX.US,D,20170525,000000,29.94,30.2,29.52,29.6,71448,0
+VVX.US,D,20170526,000000,29.43,29.83,29.195,29.62,38510,0
+VVX.US,D,20170530,000000,29.75,29.825,29.195,29.48,61951,0
+VVX.US,D,20170531,000000,29.63,29.79,29.15,29.5,89071,0
+VVX.US,D,20170601,000000,29.61,30.01,29.23,30,78652,0
+VVX.US,D,20170602,000000,30.04,30.77,29.94,29.98,55331,0
+VVX.US,D,20170605,000000,29.76,29.96,29.42,29.74,61854,0
+VVX.US,D,20170606,000000,29.7,29.96,29.41,29.5,75012,0
+VVX.US,D,20170607,000000,29.5,30.11,29.35,29.51,72638,0
+VVX.US,D,20170608,000000,29.48,30.42,29.3,30.23,53133,0
+VVX.US,D,20170609,000000,30.28,31.26,29.65,30.72,74016,0
+VVX.US,D,20170612,000000,30.72,31.445,30.3,30.44,97003,0
+VVX.US,D,20170613,000000,30.42,31.35,30.38,31.33,117742,0
+VVX.US,D,20170614,000000,31.28,32.47,31.07,32.2,116133,0
+VVX.US,D,20170615,000000,32,32.41,30.99,32.28,114721,0
+VVX.US,D,20170616,000000,31.76,32.03,30.78,31.14,107395,0
+VVX.US,D,20170619,000000,31.21,31.53,30.69,30.95,80751,0
+VVX.US,D,20170620,000000,31.3,31.54,30.7,31.02,89488,0
+VVX.US,D,20170621,000000,30.95,31.04,29.83,30.05,38548,0
+VVX.US,D,20170622,000000,30.03,30.465,29.79,29.98,30406,0
+VVX.US,D,20170623,000000,29.93,30.25,29.72,30.19,126787,0
+VVX.US,D,20170626,000000,30.2,30.87,30.03,30.87,62032,0
+VVX.US,D,20170627,000000,30.88,31.46,30.66,31.26,89065,0
+VVX.US,D,20170628,000000,31.36,32.62,31.27,32.41,155702,0
+VVX.US,D,20170629,000000,32.42,32.9305,31.57,32.48,105859,0
+VVX.US,D,20170630,000000,32.47,32.62,31.78,32.32,98240,0
+VVX.US,D,20170703,000000,32.41,33.08,32.379,33.01,74759,0
+VVX.US,D,20170705,000000,33.01,33.29,32.8,32.94,129738,0
+VVX.US,D,20170706,000000,32.6,32.81,32.135,32.39,51700,0
+VVX.US,D,20170707,000000,32.51,32.91,32.08,32.52,108537,0
+VVX.US,D,20170710,000000,32.52,34,32.36,33.95,120844,0
+VVX.US,D,20170711,000000,33.76,34.42,33.45,34.25,100336,0
+VVX.US,D,20170712,000000,34.75,35.25,34.11,34.28,60929,0
+VVX.US,D,20170713,000000,34.35,34.35,33.59,34.24,51300,0
+VVX.US,D,20170714,000000,34.19,34.47,33.85,34.35,63804,0
+VVX.US,D,20170717,000000,34,34.76,34,34.28,88300,0
+VVX.US,D,20170718,000000,34.26,34.26,33.59,34.13,45719,0
+VVX.US,D,20170719,000000,34.17,34.96,33.95,34.5,99100,0
+VVX.US,D,20170720,000000,34.44,35.08,34.185,34.62,70166,0
+VVX.US,D,20170721,000000,34.97,34.97,34.27,34.36,71314,0
+VVX.US,D,20170724,000000,34.25,35.11,34.25,34.83,83767,0
+VVX.US,D,20170725,000000,34.98,35.58,34.57,35.17,109923,0
+VVX.US,D,20170726,000000,35.31,35.58,34.24,34.4,85519,0
+VVX.US,D,20170727,000000,34.58,34.82,33.56,34.03,66741,0
+VVX.US,D,20170728,000000,33.82,34.81,33.82,34.61,72457,0
+VVX.US,D,20170731,000000,34.68,34.75,33.87,34.01,102510,0
+VVX.US,D,20170801,000000,34.26,34.78,34.03,34.4,92325,0
+VVX.US,D,20170802,000000,34.1,34.21,33.07,33.17,55059,0
+VVX.US,D,20170803,000000,33.26,33.76,32.92,33.39,39373,0
+VVX.US,D,20170804,000000,33.43,34.05,33.27,33.8,65815,0
+VVX.US,D,20170807,000000,33.81,34.2,32.9,33.31,71092,0
+VVX.US,D,20170808,000000,33.33,33.905,32.991,33.3,139900,0
+VVX.US,D,20170809,000000,30.73,30.73,25.17,25.77,380761,0
+VVX.US,D,20170810,000000,25.58,26.841,25.21,26.59,216206,0
+VVX.US,D,20170811,000000,26.63,29,26.63,28.69,319319,0
+VVX.US,D,20170814,000000,29.36,30.95,28.695,30.66,227024,0
+VVX.US,D,20170815,000000,30.66,30.99,29.38,29.64,156423,0
+VVX.US,D,20170816,000000,29.63,29.69,28.9562,29.04,136179,0
+VVX.US,D,20170817,000000,29.32,30.15,28.6,28.62,101998,0
+VVX.US,D,20170818,000000,28.47,29.26,28.255,29,83815,0
+VVX.US,D,20170821,000000,28.85,29.61,28.75,29.49,88646,0
+VVX.US,D,20170822,000000,29.4,29.6,29.2,29.55,48608,0
+VVX.US,D,20170823,000000,29.21,29.67,28.23,28.24,167778,0
+VVX.US,D,20170824,000000,28.39,28.39,27.52,27.52,72919,0
+VVX.US,D,20170825,000000,27.7,27.92,27.35,27.43,63135,0
+VVX.US,D,20170828,000000,27.54,28.3,27.49,28.22,75759,0
+VVX.US,D,20170829,000000,28.05,28.6,27.9,28.37,60821,0
+VVX.US,D,20170830,000000,28.35,28.98,28.2895,28.73,94633,0
+VVX.US,D,20170831,000000,28.95,29,28.53,28.58,79316,0
+VVX.US,D,20170901,000000,28.69,28.95,28.56,28.89,74345,0
+VVX.US,D,20170905,000000,28.89,29.21,28.16,28.52,84755,0
+VVX.US,D,20170906,000000,28.77,29,28.235,28.62,68498,0
+VVX.US,D,20170907,000000,28.75,28.89,28.31,28.63,52005,0
+VVX.US,D,20170908,000000,28.54,28.89,27.86,28.04,50600,0
+VVX.US,D,20170911,000000,28.01,28.62,28.01,28.44,69678,0
+VVX.US,D,20170912,000000,28.38,28.86,28.29,28.59,51132,0
+VVX.US,D,20170913,000000,28.38,28.675,28.08,28.29,68729,0
+VVX.US,D,20170914,000000,28.24,28.53,27.93,28.34,76789,0
+VVX.US,D,20170915,000000,28.4,28.71,27.89,28.42,87996,0
+VVX.US,D,20170918,000000,28.42,29.31,27.52,28.92,72301,0
+VVX.US,D,20170919,000000,29.01,29.02,28.58,28.91,64642,0
+VVX.US,D,20170920,000000,29,29.38,28.51,28.99,86869,0
+VVX.US,D,20170921,000000,29.02,29.28,28.85,29.13,54598,0
+VVX.US,D,20170922,000000,29.08,30.08,29.08,29.57,54115,0
+VVX.US,D,20170925,000000,29.57,30.22,29.57,30.15,46191,0
+VVX.US,D,20170926,000000,30.26,31.66,30.23,31.42,74723,0
+VVX.US,D,20170927,000000,31.57,32,30.725,31.56,75886,0
+VVX.US,D,20170928,000000,31.35,31.8899,31.34,31.54,38884,0
+VVX.US,D,20170929,000000,31.51,31.51,30.6656,30.84,31835,0
+VVX.US,D,20171002,000000,30.84,31.72,30.84,31.72,43239,0
+VVX.US,D,20171003,000000,31.75,32.26,31.67,32.1,57666,0
+VVX.US,D,20171004,000000,32.02,32.15,31.71,31.88,33574,0
+VVX.US,D,20171005,000000,31.91,32.34,31.84,32.13,33636,0
+VVX.US,D,20171006,000000,32.08,32.08,30.87,31.79,146968,0
+VVX.US,D,20171009,000000,32.01,32.38,31.82,32.35,48722,0
+VVX.US,D,20171010,000000,32.5,33.466,32.4265,33.1,103011,0
+VVX.US,D,20171011,000000,32.95,33.53,32.93,33.51,83024,0
+VVX.US,D,20171012,000000,33.41,33.77,33.305,33.73,59528,0
+VVX.US,D,20171013,000000,33.8,33.8,32.4,32.77,58959,0
+VVX.US,D,20171016,000000,32.82,33.47,32.82,32.87,84565,0
+VVX.US,D,20171017,000000,32.98,33.07,32.295,32.49,69361,0
+VVX.US,D,20171018,000000,32.61,32.68,31.87,32.21,67777,0
+VVX.US,D,20171019,000000,32,32.36,31.612,32.22,33786,0
+VVX.US,D,20171020,000000,32.54,32.75,32.285,32.65,39864,0
+VVX.US,D,20171023,000000,32.65,32.84,32.22,32.28,52622,0
+VVX.US,D,20171024,000000,32.38,32.83,32.21,32.33,40771,0
+VVX.US,D,20171025,000000,32.2,32.46,31.83,31.98,27323,0
+VVX.US,D,20171026,000000,32.19,32.36,31.67,31.88,38713,0
+VVX.US,D,20171027,000000,31.87,32.4,31.47,31.97,40482,0
+VVX.US,D,20171030,000000,31.58,31.65,29.35,29.67,103185,0
+VVX.US,D,20171031,000000,29.94,30.92,29.92,30.51,83122,0
+VVX.US,D,20171101,000000,30.84,31.59,30.4,30.57,36851,0
+VVX.US,D,20171102,000000,30.56,31.72,30.54,31.53,39988,0
+VVX.US,D,20171103,000000,31.54,31.61,30.95,31.52,75263,0
+VVX.US,D,20171106,000000,31.49,31.75,30.6,30.68,45902,0
+VVX.US,D,20171107,000000,30.85,30.85,29.69,30.13,46402,0
+VVX.US,D,20171108,000000,32.71,34.75,32.71,33.68,163805,0
+VVX.US,D,20171109,000000,33.55,33.55,32.1,32.59,87631,0
+VVX.US,D,20171110,000000,32.64,33.28,32.19,32.5,94541,0
+VVX.US,D,20171113,000000,32.18,32.72,31.78,31.83,78561,0
+VVX.US,D,20171114,000000,31.72,32.09,31.38,31.8,63133,0
+VVX.US,D,20171115,000000,31.55,32.16,31.061,31.63,38129,0
+VVX.US,D,20171116,000000,31.42,32.46,31.26,32.02,98959,0
+VVX.US,D,20171117,000000,31.83,32.43,31.83,32.14,64492,0
+VVX.US,D,20171120,000000,32.12,32.57,31.99,32.27,55026,0
+VVX.US,D,20171121,000000,32.11,32.91,31.875,32.41,120837,0
+VVX.US,D,20171122,000000,32.5,33.02,32.244,32.4,58711,0
+VVX.US,D,20171124,000000,32.58,33.46,32.245,32.5,33915,0
+VVX.US,D,20171127,000000,32.5,32.88,31.715,32.04,66446,0
+VVX.US,D,20171128,000000,32.2,32.49,31.76,32.21,69133,0
+VVX.US,D,20171129,000000,32.25,32.53,31.84,32.15,46253,0
+VVX.US,D,20171130,000000,32.31,32.89,31.81,32.23,100932,0
+VVX.US,D,20171201,000000,32.28,32.49,31.21,32.2,67996,0
+VVX.US,D,20171204,000000,32.58,32.9,31.35,31.41,53962,0
+VVX.US,D,20171205,000000,31.55,32.14,31.14,31.87,69518,0
+VVX.US,D,20171206,000000,31.75,32.22,30.94,31,53266,0
+VVX.US,D,20171207,000000,30.97,31.33,30.63,30.88,62423,0
+VVX.US,D,20171208,000000,31.04,31.46,30.795,31.11,40335,0
+VVX.US,D,20171211,000000,31.26,31.33,30.86,31.08,40216,0
+VVX.US,D,20171212,000000,31.1,31.86,31,31.48,62259,0
+VVX.US,D,20171213,000000,31.44,32.15,31.02,31.13,53841,0
+VVX.US,D,20171214,000000,31.06,31.71,31.06,31.65,62261,0
+VVX.US,D,20171215,000000,31.73,33.16,31.68,32.65,112303,0
+VVX.US,D,20171218,000000,32.91,33.72,32.56,32.72,37768,0
+VVX.US,D,20171219,000000,32.76,33.3452,32.37,32.49,41339,0
+VVX.US,D,20171220,000000,32.73,32.905,32.19,32.26,49624,0
+VVX.US,D,20171221,000000,32.34,33.14,32.1688,32.89,45540,0
+VVX.US,D,20171222,000000,32.9,33.04,32.34,32.5,43627,0
+VVX.US,D,20171226,000000,32.4,32.97,32.25,32.39,18949,0
+VVX.US,D,20171227,000000,32.32,32.54,31.82,31.92,69684,0
+VVX.US,D,20171228,000000,31.94,32.05,31.12,31.51,47144,0
+VVX.US,D,20171229,000000,31.55,31.71,30.78,30.85,74644,0
+VVX.US,D,20180102,000000,31.12,31.87,31.12,31.66,44916,0
+VVX.US,D,20180103,000000,31.54,31.8725,30.83,30.91,33027,0
+VVX.US,D,20180104,000000,31.08,31.31,30.73,31.07,38765,0
+VVX.US,D,20180105,000000,31.16,31.33,30.66,30.7,42334,0
+VVX.US,D,20180108,000000,30.68,30.68,30.2,30.29,38674,0
+VVX.US,D,20180109,000000,30.29,30.53,29.86,30.25,90135,0
+VVX.US,D,20180110,000000,30.05,31.3,30.05,31.21,66616,0
+VVX.US,D,20180111,000000,31.22,32.08,31.22,31.94,59615,0
+VVX.US,D,20180112,000000,32.03,32.27,31.7,31.92,24755,0
+VVX.US,D,20180116,000000,31.98,32.62,31.07,31.2,59432,0
+VVX.US,D,20180117,000000,31.31,31.98,30.95,31.85,68739,0
+VVX.US,D,20180118,000000,31.7388,31.88,31.1301,31.51,42086,0
+VVX.US,D,20180119,000000,31.51,32.49,31.51,32.41,43805,0
+VVX.US,D,20180122,000000,32.34,32.52,32.0506,32.32,35103,0
+VVX.US,D,20180123,000000,32.21,32.21,31.54,31.59,28543,0
+VVX.US,D,20180124,000000,31.66,31.89,31.22,31.27,44210,0
+VVX.US,D,20180125,000000,31.41,31.41,30.75,31.16,27084,0
+VVX.US,D,20180126,000000,31.22,31.34,30.85,31.24,31272,0
+VVX.US,D,20180129,000000,31.2,31.39,30.85,31.11,37742,0
+VVX.US,D,20180130,000000,30.95,30.95,30.24,30.47,38113,0
+VVX.US,D,20180131,000000,30.55,31.12,30.22,30.4,38100,0
+VVX.US,D,20180201,000000,30.14,30.67,30.05,30.24,28030,0
+VVX.US,D,20180202,000000,30.07,30.28,29.15,29.2,61468,0
+VVX.US,D,20180205,000000,28.89,29.61,28.18,28.21,76947,0
+VVX.US,D,20180206,000000,27.6,28.1206,26.91,27.42,162142,0
+VVX.US,D,20180207,000000,27.42,27.99,27.04,27.62,97742,0
+VVX.US,D,20180208,000000,27.5,27.89,26.7666,26.8,63679,0
+VVX.US,D,20180209,000000,27.11,27.39,26.62,27.16,78623,0
+VVX.US,D,20180212,000000,27.28,27.5804,26.78,27.41,57153,0
+VVX.US,D,20180213,000000,27.21,28.11,27.21,28.02,45069,0
+VVX.US,D,20180214,000000,27.8,28.42,27.8,28,53194,0
+VVX.US,D,20180215,000000,28.26,28.3,27.7,27.87,53065,0
+VVX.US,D,20180216,000000,27.72,28.64,27.72,28.13,37843,0
+VVX.US,D,20180220,000000,28.31,28.905,27.8601,27.96,60981,0
+VVX.US,D,20180221,000000,27.95,29.03,27.95,28.5,73108,0
+VVX.US,D,20180222,000000,28.53,28.6468,28.175,28.35,37016,0
+VVX.US,D,20180223,000000,28.47,28.9348,28.11,28.41,51139,0
+VVX.US,D,20180226,000000,28.48,28.79,28.055,28.15,67909,0
+VVX.US,D,20180227,000000,28.2,28.405,27.6,27.61,43164,0
+VVX.US,D,20180228,000000,27.61,27.99,27.21,27.29,84842,0
+VVX.US,D,20180301,000000,27.17,27.89,26.95,27.36,96141,0
+VVX.US,D,20180302,000000,30.1,38.15,29.9944,36.95,472612,0
+VVX.US,D,20180305,000000,36.87,36.9,32.5001,33.62,622531,0
+VVX.US,D,20180306,000000,33.79,37.78,33.74,37,331178,0
+VVX.US,D,20180307,000000,36.24,37.4,36.24,36.97,162624,0
+VVX.US,D,20180308,000000,37,38.44,36.71,37.95,85749,0
+VVX.US,D,20180309,000000,38.25,38.6431,36.9801,37.9,123987,0
+VVX.US,D,20180312,000000,38.14,41.48,37.68,39.44,256950,0
+VVX.US,D,20180313,000000,39.8,40.49,39.4,39.85,96420,0
+VVX.US,D,20180314,000000,40.1,40.4,38.37,38.4,96022,0
+VVX.US,D,20180315,000000,38.63,39.54,38.145,38.25,80919,0
+VVX.US,D,20180316,000000,38.27,39.07,37.49,38.74,129529,0
+VVX.US,D,20180319,000000,38.74,39.52,38.3787,39.24,108536,0
+VVX.US,D,20180320,000000,39.48,40.02,39.35,39.53,73028,0
+VVX.US,D,20180321,000000,39.38,39.919,38.6501,38.98,57096,0
+VVX.US,D,20180322,000000,38.59,39.15,37.65,37.66,63709,0
+VVX.US,D,20180323,000000,37.66,38.9,36.761,38.07,134876,0
+VVX.US,D,20180326,000000,38.79,38.79,36.88,37.88,115686,0
+VVX.US,D,20180327,000000,37.97,38.4,37.18,37.42,64053,0
+VVX.US,D,20180328,000000,37.42,37.42,36.35,36.74,117844,0
+VVX.US,D,20180329,000000,36.82,37.8699,36.74,37.24,160778,0
+VVX.US,D,20180402,000000,36.71,37.61,35.8115,36.79,143404,0
+VVX.US,D,20180403,000000,37.04,37.91,36.8,37.36,65622,0
+VVX.US,D,20180404,000000,36.95,37.79,36.71,37.54,54020,0
+VVX.US,D,20180405,000000,37.72,38.49,37.251,38,54521,0
+VVX.US,D,20180406,000000,37.76,38.78,36.935,37.18,98495,0
+VVX.US,D,20180409,000000,37.19,37.53,36.05,36.24,146406,0
+VVX.US,D,20180410,000000,36.6,38.25,36.5,37.71,114856,0
+VVX.US,D,20180411,000000,37.57,37.98,37.27,37.65,58358,0
+VVX.US,D,20180412,000000,37.82,38.18,37.71,37.8,39160,0
+VVX.US,D,20180413,000000,37.89,38.03,37.16,37.64,53649,0
+VVX.US,D,20180416,000000,37.79,38.19,37.39,37.96,95133,0
+VVX.US,D,20180417,000000,38.35,38.67,37.71,38.21,92160,0
+VVX.US,D,20180418,000000,38.4,39.5,38.34,39.07,140318,0
+VVX.US,D,20180419,000000,39.08,39.8,38.74,39.15,43934,0
+VVX.US,D,20180420,000000,39.34,39.5,38.61,39.04,72624,0
+VVX.US,D,20180423,000000,39.25,39.443,38.08,38.36,94545,0
+VVX.US,D,20180424,000000,38.54,38.95,37.37,37.82,46620,0
+VVX.US,D,20180425,000000,37.8,38.12,36.82,37.47,48526,0
+VVX.US,D,20180426,000000,37.65,37.66,37.02,37.33,39997,0
+VVX.US,D,20180427,000000,37.08,37.37,36.43,36.56,59182,0
+VVX.US,D,20180430,000000,36.75,38,35.862,36,85577,0
+VVX.US,D,20180501,000000,35.99,35.99,34.89,35.53,75465,0
+VVX.US,D,20180502,000000,35.35,35.86,35.12,35.54,70399,0
+VVX.US,D,20180503,000000,35.27,35.475,34.6628,35.08,66921,0
+VVX.US,D,20180504,000000,35,35.54,34.7508,35.07,49210,0
+VVX.US,D,20180507,000000,35.05,35.43,34.781,34.95,67102,0
+VVX.US,D,20180508,000000,34.98,35.76,34.6,35.33,86381,0
+VVX.US,D,20180509,000000,35.33,35.33,28.01,28.55,556540,0
+VVX.US,D,20180510,000000,28.8,30.0874,28.8,29.49,214716,0
+VVX.US,D,20180511,000000,29.99,31.12,29.82,30.56,141303,0
+VVX.US,D,20180514,000000,30.47,30.55,29.2301,29.79,139985,0
+VVX.US,D,20180515,000000,29.68,29.96,29.35,29.66,102452,0
+VVX.US,D,20180516,000000,29.84,30.77,29.84,30.37,135177,0
+VVX.US,D,20180517,000000,30.37,31.29,30.37,31.24,110946,0
+VVX.US,D,20180518,000000,31.4,32.1,31.116,31.34,128780,0
+VVX.US,D,20180521,000000,31.35,31.65,30.75,31.26,100002,0
+VVX.US,D,20180522,000000,31.63,31.82,31.37,31.58,85686,0
+VVX.US,D,20180523,000000,31.98,32.09,31.41,31.94,75508,0
+VVX.US,D,20180524,000000,32.12,32.75,31.26,32.67,114825,0
+VVX.US,D,20180525,000000,32.56,32.85,31.79,32.26,106177,0
+VVX.US,D,20180529,000000,32,32.37,31.5648,32.03,61730,0
+VVX.US,D,20180530,000000,32.09,32.48,32.09,32.3,70691,0
+VVX.US,D,20180531,000000,32.24,32.34,31.845,32.07,77216,0
+VVX.US,D,20180601,000000,32.18,32.49,32.08,32.39,59962,0
+VVX.US,D,20180604,000000,32.42,32.425,31.78,31.86,76601,0
+VVX.US,D,20180605,000000,31.9,32.29,31.03,31.9,168823,0
+VVX.US,D,20180606,000000,31.9,32.44,31.74,32.13,105579,0
+VVX.US,D,20180607,000000,32.26,32.62,31.585,31.76,110728,0
+VVX.US,D,20180608,000000,31.88,32.14,31.61,31.92,51470,0
+VVX.US,D,20180611,000000,31.99,32.78,31.94,32.68,85710,0
+VVX.US,D,20180612,000000,32.6,33.3699,32.435,32.78,109474,0
+VVX.US,D,20180613,000000,33.16,33.23,32.58,32.91,78925,0
+VVX.US,D,20180614,000000,32.92,32.92,31.75,32.01,70600,0
+VVX.US,D,20180615,000000,31.94,32.09,31.51,31.55,91029,0
+VVX.US,D,20180618,000000,31.43,31.99,31.22,31.98,81898,0
+VVX.US,D,20180619,000000,31.75,31.8,31.025,31.15,90538,0
+VVX.US,D,20180620,000000,31.24,31.5195,30.89,31.3,92309,0
+VVX.US,D,20180621,000000,31.26,31.545,30.784,31.37,111591,0
+VVX.US,D,20180622,000000,31.48,31.82,31.2,31.47,167861,0
+VVX.US,D,20180625,000000,31.28,31.28,30.63,30.94,67730,0
+VVX.US,D,20180626,000000,30.86,31.1873,30.5724,30.81,86934,0
+VVX.US,D,20180627,000000,30.91,30.97,30.3,30.33,54157,0
+VVX.US,D,20180628,000000,30.28,30.9,30.1008,30.88,80075,0
+VVX.US,D,20180629,000000,30.94,31.14,30.79,30.82,97656,0
+VVX.US,D,20180702,000000,30.72,31.5686,30.58,31.33,69903,0
+VVX.US,D,20180703,000000,31.4,31.95,31.33,31.74,38617,0
+VVX.US,D,20180705,000000,31.95,32.23,31.56,32.15,60356,0
+VVX.US,D,20180706,000000,32.06,32.06,31.43,31.62,63368,0
+VVX.US,D,20180709,000000,31.59,31.8,30.99,31.52,104680,0
+VVX.US,D,20180710,000000,31.52,31.655,31.3,31.49,62366,0
+VVX.US,D,20180711,000000,31.31,31.38,30.89,30.95,62096,0
+VVX.US,D,20180712,000000,31.18,31.18,30.4,30.86,44131,0
+VVX.US,D,20180713,000000,30.84,31.36,30.635,31.31,48031,0
+VVX.US,D,20180716,000000,31.31,31.51,30.98,31.31,42592,0
+VVX.US,D,20180717,000000,31.36,31.56,30.86,31.29,108505,0
+VVX.US,D,20180718,000000,31.33,31.5,31.04,31.26,74104,0
+VVX.US,D,20180719,000000,31.15,31.66,31.02,31.28,60858,0
+VVX.US,D,20180720,000000,31.28,31.55,30.97,31.16,60986,0
+VVX.US,D,20180723,000000,31.07,31.36,30.65,30.9,127705,0
+VVX.US,D,20180724,000000,31.07,31.53,30.7475,31.32,107363,0
+VVX.US,D,20180725,000000,31.18,31.63,30.82,31.61,50864,0
+VVX.US,D,20180726,000000,31.54,32.28,31.48,32.1,64235,0
+VVX.US,D,20180727,000000,32.09,32.31,31.46,31.47,38929,0
+VVX.US,D,20180730,000000,31.44,31.73,31.16,31.2,41238,0
+VVX.US,D,20180731,000000,31.2,31.88,31.05,31.41,65929,0
+VVX.US,D,20180801,000000,31.35,31.75,31.07,31.33,60965,0
+VVX.US,D,20180802,000000,31.24,31.36,30.76,31.07,34295,0
+VVX.US,D,20180803,000000,31.1,31.15,30.46,30.77,37566,0
+VVX.US,D,20180806,000000,30.84,30.93,30.53,30.83,88336,0
+VVX.US,D,20180807,000000,30.87,31.25,30.495,30.86,74887,0
+VVX.US,D,20180808,000000,31.16,36.79,31.06,35.5,253068,0
+VVX.US,D,20180809,000000,35.54,37.17,35.28,36.23,144231,0
+VVX.US,D,20180810,000000,36.11,36.38,35.36,35.45,65030,0
+VVX.US,D,20180813,000000,35.65,36.0158,35.54,35.6,74218,0
+VVX.US,D,20180814,000000,35.82,36.1199,35.295,35.4,49419,0
+VVX.US,D,20180815,000000,35.45,35.45,33.98,34.51,60230,0
+VVX.US,D,20180816,000000,34.73,34.73,34.09,34.2,44951,0
+VVX.US,D,20180817,000000,34.22,34.54,33.86,34.1,49254,0
+VVX.US,D,20180820,000000,34.14,34.45,33.8101,33.91,50075,0
+VVX.US,D,20180821,000000,34.11,34.12,33.14,33.34,49223,0
+VVX.US,D,20180822,000000,33.45,33.495,33.02,33.2,52902,0
+VVX.US,D,20180823,000000,33.25,33.25,32.38,32.63,46141,0
+VVX.US,D,20180824,000000,32.73,32.73,32.18,32.29,49381,0
+VVX.US,D,20180827,000000,32.47,33.08,32.17,32.3,44753,0
+VVX.US,D,20180828,000000,32.34,32.4128,31.32,31.51,48940,0
+VVX.US,D,20180829,000000,31.64,33.37,31.5,33.08,71791,0
+VVX.US,D,20180830,000000,33,33.27,32.105,32.28,76307,0
+VVX.US,D,20180831,000000,32.28,32.985,32.27,32.82,43492,0
+VVX.US,D,20180904,000000,32.78,32.91,32.13,32.58,59543,0
+VVX.US,D,20180905,000000,32.46,32.9,32.31,32.72,54079,0
+VVX.US,D,20180906,000000,32.42,32.86,32.34,32.42,34477,0
+VVX.US,D,20180907,000000,32.3,32.55,31.76,32.52,50113,0
+VVX.US,D,20180910,000000,32.54,32.77,32.375,32.64,34312,0
+VVX.US,D,20180911,000000,32.65,32.89,32.2845,32.5,38893,0
+VVX.US,D,20180912,000000,32.43,32.67,32.04,32.35,28502,0
+VVX.US,D,20180913,000000,32.25,32.41,31.52,31.56,28650,0
+VVX.US,D,20180914,000000,31.54,32.8,31.54,32.4,37073,0
+VVX.US,D,20180917,000000,32.37,33.72,32.26,33.29,138631,0
+VVX.US,D,20180918,000000,33.5,33.53,32.82,33.13,54373,0
+VVX.US,D,20180919,000000,33.08,33.38,32.44,32.46,55165,0
+VVX.US,D,20180920,000000,32.58,32.74,31.65,31.97,40763,0
+VVX.US,D,20180921,000000,31.89,32.24,31.34,31.52,111154,0
+VVX.US,D,20180924,000000,31.5,31.5,30.62,30.73,40263,0
+VVX.US,D,20180925,000000,30.7,31.14,30.585,30.77,52067,0
+VVX.US,D,20180926,000000,30.82,31.24,30.65,30.89,72951,0
+VVX.US,D,20180927,000000,30.95,31.66,30.9,31.52,48960,0
+VVX.US,D,20180928,000000,31.42,32.21,30.96,31.19,78971,0
+VVX.US,D,20181001,000000,31.27,31.4,30.5,30.76,50097,0
+VVX.US,D,20181002,000000,30.71,31.06,30.42,30.45,45654,0
+VVX.US,D,20181003,000000,30.48,30.77,30.32,30.55,29942,0
+VVX.US,D,20181004,000000,30.47,30.67,30.27,30.54,61897,0
+VVX.US,D,20181005,000000,30.63,30.85,30.075,30.37,30429,0
+VVX.US,D,20181008,000000,30.34,30.48,29.56,29.88,42843,0
+VVX.US,D,20181009,000000,29.91,30.75,29.91,30.49,39479,0
+VVX.US,D,20181010,000000,30.6,31.01,30.38,30.79,62009,0
+VVX.US,D,20181011,000000,30.7,31.03,29.94,29.94,76081,0
+VVX.US,D,20181012,000000,30.24,30.24,29.505,29.98,70842,0
+VVX.US,D,20181015,000000,29.92,30.01,29.07,29.42,63027,0
+VVX.US,D,20181016,000000,29.59,29.92,29.18,29.83,40473,0
+VVX.US,D,20181017,000000,29.77,29.86,28.83,29.1,51870,0
+VVX.US,D,20181018,000000,28.96,29.26,28.46,28.68,34428,0
+VVX.US,D,20181019,000000,28.6,28.66,27.55,27.94,45353,0
+VVX.US,D,20181022,000000,28.01,28.95,27.58,28.77,118892,0
+VVX.US,D,20181023,000000,28.43,28.61,28.02,28.13,40031,0
+VVX.US,D,20181024,000000,28.08,28.16,26.49,26.52,38384,0
+VVX.US,D,20181025,000000,26.535,27.69,26.535,27.48,51970,0
+VVX.US,D,20181026,000000,27.16,27.74,26.41,27.16,48961,0
+VVX.US,D,20181029,000000,27.38,28,26.9,27.14,46220,0
+VVX.US,D,20181030,000000,27.16,27.82,27.16,27.4,39726,0
+VVX.US,D,20181031,000000,27.69,27.71,26.67,26.8,50292,0
+VVX.US,D,20181101,000000,26.92,27.61,26.46,27.34,46180,0
+VVX.US,D,20181102,000000,27.48,27.9,27.03,27.28,33932,0
+VVX.US,D,20181105,000000,27.31,27.5,26.28,26.46,60958,0
+VVX.US,D,20181106,000000,26.48,28,26.4,27.91,42413,0
+VVX.US,D,20181107,000000,28.49,29.27,24.51,26.1,87061,0
+VVX.US,D,20181108,000000,26.03,26.03,24.99,25.79,68574,0
+VVX.US,D,20181109,000000,25.75,25.95,25.25,25.36,69267,0
+VVX.US,D,20181112,000000,25.2,25.41,23.91,24.1,89975,0
+VVX.US,D,20181113,000000,24.1,24.7,23.745,23.92,100648,0
+VVX.US,D,20181114,000000,24.06,24.87,24.06,24.32,76189,0
+VVX.US,D,20181115,000000,24.22,25.01,24,24.77,89244,0
+VVX.US,D,20181116,000000,24.73,25.69,24.73,25.05,52871,0
+VVX.US,D,20181119,000000,25.01,25.59,24.17,24.84,71741,0
+VVX.US,D,20181120,000000,24.49,24.75,23.41,23.66,69651,0
+VVX.US,D,20181121,000000,23.64,24.44,23.64,24.33,52071,0
+VVX.US,D,20181123,000000,24.11,24.58,24.11,24.35,22844,0
+VVX.US,D,20181126,000000,24.91,24.98,23.71,23.79,117051,0
+VVX.US,D,20181127,000000,24,24.38,23.64,23.91,54084,0
+VVX.US,D,20181128,000000,24.01,24.65,23.53,24.43,59538,0
+VVX.US,D,20181129,000000,24.21,24.58,23.96,24.03,33904,0
+VVX.US,D,20181130,000000,24.33,24.33,23.72,24.23,66441,0
+VVX.US,D,20181203,000000,24.58,24.58,23.91,24.14,70944,0
+VVX.US,D,20181204,000000,24.14,24.225,22.75,22.9,95258,0
+VVX.US,D,20181206,000000,22.63,23.17,22.08,22.8,86598,0
+VVX.US,D,20181207,000000,22.83,23.21,21.86,22.14,81150,0
+VVX.US,D,20181210,000000,22.2,22.585,21.52,22.06,63902,0
+VVX.US,D,20181211,000000,22.6,22.85,21.585,22.01,116350,0
+VVX.US,D,20181212,000000,22.23,22.87,22.12,22.31,93589,0
+VVX.US,D,20181213,000000,22.52,23.2,22.09,22.16,90777,0
+VVX.US,D,20181214,000000,22,22.385,21.71,21.9,71001,0
+VVX.US,D,20181217,000000,21.93,22.9,21.79,22.13,104661,0
+VVX.US,D,20181218,000000,22.3,22.65,21.93,22.02,63088,0
+VVX.US,D,20181219,000000,22.01,22.4,21.58,21.68,72827,0
+VVX.US,D,20181220,000000,21.92,22.03,21.24,21.52,74989,0
+VVX.US,D,20181221,000000,21.38,21.625,20.23,20.39,113825,0
+VVX.US,D,20181224,000000,20.17,20.55,19.61,19.77,67590,0
+VVX.US,D,20181226,000000,19.72,21.05,19.72,20.94,91515,0
+VVX.US,D,20181227,000000,20.56,21.51,20.54,21.45,83220,0
+VVX.US,D,20181228,000000,21.4,21.87,21.0586,21.6,58540,0
+VVX.US,D,20181231,000000,21.84,21.97,21.18,21.58,67880,0
+VVX.US,D,20190102,000000,21.27,22.33,21.27,22.06,105979,0
+VVX.US,D,20190103,000000,21.85,22.21,21.54,21.9,109259,0
+VVX.US,D,20190104,000000,22.25,22.82,22.0528,22.76,46955,0
+VVX.US,D,20190107,000000,22.81,23.83,22.81,23.53,92206,0
+VVX.US,D,20190108,000000,23.78,23.87,23.365,23.75,57691,0
+VVX.US,D,20190109,000000,23.89,23.9,23.37,23.73,44156,0
+VVX.US,D,20190110,000000,23.55,23.86,23.3,23.56,29858,0
+VVX.US,D,20190111,000000,23.41,23.53,23.04,23.49,77196,0
+VVX.US,D,20190114,000000,23.34,23.94,23.34,23.76,40806,0
+VVX.US,D,20190115,000000,23.81,24.38,23.65,24.2,59044,0
+VVX.US,D,20190116,000000,24.28,24.54,23.835,24.02,49696,0
+VVX.US,D,20190117,000000,23.95,24.35,23.825,24.25,46647,0
+VVX.US,D,20190118,000000,24.46,24.52,24.06,24.1,43625,0
+VVX.US,D,20190122,000000,23.95,24.16,23,23.65,83077,0
+VVX.US,D,20190123,000000,23.84,23.95,23.62,23.87,51701,0
+VVX.US,D,20190124,000000,23.88,24.4,23.83,24,36232,0
+VVX.US,D,20190125,000000,24.23,24.6,24.06,24.47,30841,0
+VVX.US,D,20190128,000000,24.36,24.61,23.87,24.03,24560,0
+VVX.US,D,20190129,000000,24.02,24.52,24.02,24.16,41335,0
+VVX.US,D,20190130,000000,24.46,24.67,23.92,24.57,44215,0
+VVX.US,D,20190131,000000,24.52,25.23,24.52,25.19,44132,0
+VVX.US,D,20190201,000000,25.25,25.695,25,25.28,40320,0
+VVX.US,D,20190204,000000,25.31,25.89,25.28,25.81,37526,0
+VVX.US,D,20190205,000000,25.79,26.13,25.7,26.03,34199,0
+VVX.US,D,20190206,000000,26.03,26.03,25.54,25.63,34322,0
+VVX.US,D,20190207,000000,25.45,25.55,24.66,25.18,27147,0
+VVX.US,D,20190208,000000,24.98,25.23,24.9,25.14,23668,0
+VVX.US,D,20190211,000000,25.22,25.29,24.96,25.28,34794,0
+VVX.US,D,20190212,000000,25.47,26.1,25.42,26.07,59342,0
+VVX.US,D,20190213,000000,26.11,27,26.11,26.66,47102,0
+VVX.US,D,20190214,000000,26.6,27.46,26.425,27.19,102964,0
+VVX.US,D,20190215,000000,27.33,28.14,27.2456,28.03,80365,0
+VVX.US,D,20190219,000000,28.1,28.16,27.795,28.11,42066,0
+VVX.US,D,20190220,000000,28.09,28.35,27.88,28.19,54367,0
+VVX.US,D,20190221,000000,28.17,28.7,28.09,28.37,55166,0
+VVX.US,D,20190222,000000,28.56,28.56,27.65,27.92,52057,0
+VVX.US,D,20190225,000000,28.12,28.5325,28.03,28.15,48625,0
+VVX.US,D,20190226,000000,28.08,28.36,27.5361,27.95,85908,0
+VVX.US,D,20190227,000000,28.5,28.7943,26.72,27.28,76074,0
+VVX.US,D,20190228,000000,27.29,27.46,26.59,26.96,86660,0
+VVX.US,D,20190301,000000,27.22,28.39,26.81,28.32,115452,0
+VVX.US,D,20190304,000000,28.22,28.44,27.7,27.74,71690,0
+VVX.US,D,20190305,000000,27.73,27.73,26.74,26.99,43420,0
+VVX.US,D,20190306,000000,27.12,27.28,27.01,27.17,62438,0
+VVX.US,D,20190307,000000,27.09,27.42,26.73,27.12,43473,0
+VVX.US,D,20190308,000000,26.91,27.54,26.84,27.36,59047,0
+VVX.US,D,20190311,000000,27.5,27.84,27.12,27.71,44971,0
+VVX.US,D,20190312,000000,27.73,27.95,27.48,27.6,55966,0
+VVX.US,D,20190313,000000,27.68,28.03,27.42,27.5,39561,0
+VVX.US,D,20190314,000000,27.49,27.49,26.61,26.67,61557,0
+VVX.US,D,20190315,000000,26.77,27.0846,26.51,26.61,132923,0
+VVX.US,D,20190318,000000,26.59,27.155,26.273,26.98,87390,0
+VVX.US,D,20190319,000000,27.1,27.46,26.87,26.94,82010,0
+VVX.US,D,20190320,000000,26.85,27.36,26.52,26.89,67661,0
+VVX.US,D,20190321,000000,26.78,27.84,26.78,27.54,55737,0
+VVX.US,D,20190322,000000,27.36,27.505,25.845,26.05,104132,0
+VVX.US,D,20190325,000000,26.18,26.29,25.63,26.06,62530,0
+VVX.US,D,20190326,000000,26.28,26.85,26.28,26.73,50539,0
+VVX.US,D,20190327,000000,26.67,27,26.46,26.66,51611,0
+VVX.US,D,20190328,000000,26.72,26.9,26.06,26.41,64508,0
+VVX.US,D,20190329,000000,26.62,26.93,26.44,26.59,85586,0
+VVX.US,D,20190401,000000,26.79,27.72,26.7119,27.44,138362,0
+VVX.US,D,20190402,000000,27.13,27.65,26.92,27.6,122911,0
+VVX.US,D,20190403,000000,27.74,28.53,27.6,28.29,126626,0
+VVX.US,D,20190404,000000,28.34,28.74,28.27,28.46,69194,0
+VVX.US,D,20190405,000000,28.37,28.94,28.36,28.72,83819,0
+VVX.US,D,20190408,000000,28.68,29.11,28.62,29.05,62938,0
+VVX.US,D,20190409,000000,28.9,29.02,28.67,28.87,105473,0
+VVX.US,D,20190410,000000,28.96,29.83,28.96,29.65,79885,0
+VVX.US,D,20190411,000000,29.65,29.91,29.51,29.71,99297,0
+VVX.US,D,20190412,000000,29.95,30.21,29.72,29.74,83518,0
+VVX.US,D,20190415,000000,33,40.63,30.68,39,789116,0
+VVX.US,D,20190416,000000,38.01,40.36,35.81,35.98,296635,0
+VVX.US,D,20190417,000000,38.71,38.9,37.16,38.5,225805,0
+VVX.US,D,20190418,000000,38.5,39.75,38.44,38.97,160975,0
+VVX.US,D,20190422,000000,38.84,39.37,38.61,39.28,109766,0
+VVX.US,D,20190423,000000,39.43,40.91,39.07,40.16,132529,0
+VVX.US,D,20190424,000000,40.18,40.33,39.125,39.21,210023,0
+VVX.US,D,20190425,000000,39.19,39.47,38.295,39.13,132006,0
+VVX.US,D,20190426,000000,38.98,40.67,38.97,40.5,96662,0
+VVX.US,D,20190429,000000,40.34,40.76,39.54,40.28,128281,0
+VVX.US,D,20190430,000000,40.29,40.725,40.175,40.55,90736,0
+VVX.US,D,20190501,000000,40.59,41.18,40.45,40.8,124377,0
+VVX.US,D,20190502,000000,40.76,41.68,40.715,41.48,103915,0
+VVX.US,D,20190503,000000,41.49,42.245,41.43,42.03,80847,0
+VVX.US,D,20190506,000000,41.27,42,40.85,41.5,72770,0
+VVX.US,D,20190507,000000,41.05,41.63,40.22,40.79,109281,0
+VVX.US,D,20190508,000000,38.57,40.44,36.2524,39.03,196858,0
+VVX.US,D,20190509,000000,38.45,38.8,37.26,38.27,121627,0
+VVX.US,D,20190510,000000,38.17,38.17,36.63,38.01,178219,0
+VVX.US,D,20190513,000000,37.22,37.92,36.98,37.76,80481,0
+VVX.US,D,20190514,000000,37.72,38.17,37.06,37.23,98909,0
+VVX.US,D,20190515,000000,36.91,37.93,36.785,37.26,98148,0
+VVX.US,D,20190516,000000,37.17,38.64,36.84,38.42,126240,0
+VVX.US,D,20190517,000000,37.98,38.43,37.65,38.14,80999,0
+VVX.US,D,20190520,000000,37.72,38.68,37.4363,38.23,65169,0
+VVX.US,D,20190521,000000,38.48,38.88,38.29,38.63,69217,0
+VVX.US,D,20190522,000000,38.34,38.785,37.945,38.12,76969,0
+VVX.US,D,20190523,000000,37.63,37.63,36.99,37.07,62614,0
+VVX.US,D,20190524,000000,37.24,37.59,36.1,36.19,121416,0
+VVX.US,D,20190528,000000,36.16,37.18,35.99,36.64,155522,0
+VVX.US,D,20190529,000000,36.32,37.3289,35.72,36.12,154447,0
+VVX.US,D,20190530,000000,36.11,36.56,35.43,35.73,47264,0
+VVX.US,D,20190531,000000,35.28,35.57,34.82,35.29,46806,0
+VVX.US,D,20190603,000000,35.29,35.76,34.82,35.52,88511,0
+VVX.US,D,20190604,000000,35.92,36.387,35.33,35.92,48389,0
+VVX.US,D,20190605,000000,36,36.52,35.66,35.93,42671,0
+VVX.US,D,20190606,000000,36,36.11,35.215,36.03,56194,0
+VVX.US,D,20190607,000000,36.28,37.64,36.28,36.83,44208,0
+VVX.US,D,20190610,000000,37.08,37.71,36.47,36.67,32427,0
+VVX.US,D,20190611,000000,36.88,37.75,35.43,35.97,53422,0
+VVX.US,D,20190612,000000,36.06,37.24,35.54,36.8,60254,0
+VVX.US,D,20190613,000000,36.92,38.2,35.99,38.1,99255,0
+VVX.US,D,20190614,000000,37.99,38.39,37.02,37.27,60867,0
+VVX.US,D,20190617,000000,37.28,37.69,36.655,37.55,67443,0
+VVX.US,D,20190618,000000,37.7,39.68,37.7,38.27,101094,0
+VVX.US,D,20190619,000000,38.25,39.15,37.35,37.8,57740,0
+VVX.US,D,20190620,000000,38.24,38.64,37.625,38.35,58292,0
+VVX.US,D,20190621,000000,38.12,38.72,36.9944,38.15,101963,0
+VVX.US,D,20190624,000000,38.12,38.82,38,38.42,59106,0
+VVX.US,D,20190625,000000,38.37,38.88,38.08,38.29,136673,0
+VVX.US,D,20190626,000000,38.85,39.25,38.24,38.83,90774,0
+VVX.US,D,20190627,000000,38.98,39.7505,38.27,39.38,81035,0
+VVX.US,D,20190628,000000,39.35,41,39.35,40.56,149808,0
+VVX.US,D,20190701,000000,40.87,42.77,39.68,40.28,80594,0
+VVX.US,D,20190702,000000,40.25,41.23,39.81,40.88,70313,0
+VVX.US,D,20190703,000000,40.98,41.4,40.29,41.07,50191,0
+VVX.US,D,20190705,000000,40.84,41.64,40.07,41.45,71062,0
+VVX.US,D,20190708,000000,41.47,46.51,40.945,43.92,187499,0
+VVX.US,D,20190709,000000,43.6,44.23,42.86,44.12,170182,0
+VVX.US,D,20190710,000000,44.27,45.15,42.19,42.35,171279,0
+VVX.US,D,20190711,000000,42.33,42.94,41.33,41.86,87375,0
+VVX.US,D,20190712,000000,41.81,42.75,40.9101,41.96,87440,0
+VVX.US,D,20190715,000000,41.94,42.59,41.385,42,65651,0
+VVX.US,D,20190716,000000,41.98,43,41.49,42.28,119731,0
+VVX.US,D,20190717,000000,42.06,42.45,41.365,41.99,113416,0
+VVX.US,D,20190718,000000,42.39,42.39,41.57,41.9,108149,0
+VVX.US,D,20190719,000000,41.9,43.03,41.72,42.65,102227,0
+VVX.US,D,20190722,000000,42.62,43.27,41.09,41.09,202729,0
+VVX.US,D,20190723,000000,41.27,41.71,40.7,41.58,73826,0
+VVX.US,D,20190724,000000,41.32,41.94,40.95,41.61,61887,0
+VVX.US,D,20190725,000000,41.61,41.96,40.23,40.43,61344,0
+VVX.US,D,20190726,000000,40.57,41.24,40.18,41.06,49921,0
+VVX.US,D,20190729,000000,40.99,41.2,40.04,40.24,88092,0
+VVX.US,D,20190730,000000,40.48,40.89,39.53,40.48,81006,0
+VVX.US,D,20190731,000000,40.5,41.62,40.31,40.44,78653,0
+VVX.US,D,20190801,000000,40.29,41.15,39.7358,39.86,54527,0
+VVX.US,D,20190802,000000,39.05,39.59,38.73,39.05,93909,0
+VVX.US,D,20190805,000000,38.32,38.62,37.3,37.87,84039,0
+VVX.US,D,20190806,000000,37.88,38.62,37.09,37.86,98227,0
+VVX.US,D,20190807,000000,36.24,42.82,36.24,42.28,277042,0
+VVX.US,D,20190808,000000,42.55,44.285,42.55,43.47,149737,0
+VVX.US,D,20190809,000000,43.37,43.81,42.05,42.46,71804,0
+VVX.US,D,20190812,000000,42.24,42.89,41.9,42.24,59809,0
+VVX.US,D,20190813,000000,42.07,43.16,41.72,41.77,55938,0
+VVX.US,D,20190814,000000,41.15,41.285,40.03,40.15,59803,0
+VVX.US,D,20190815,000000,40.31,40.75,39.7,40.57,74815,0
+VVX.US,D,20190816,000000,40.97,42.16,40.97,41.81,67854,0
+VVX.US,D,20190819,000000,42.2,43.525,41.7,41.9,86738,0
+VVX.US,D,20190820,000000,41.65,42.3,40.56,41,58465,0
+VVX.US,D,20190821,000000,41.41,42.385,40.8,41.48,40045,0
+VVX.US,D,20190822,000000,41.5,42.05,40.6,41,43736,0
+VVX.US,D,20190823,000000,40.63,40.7,38.32,38.7,84266,0
+VVX.US,D,20190826,000000,39.14,39.14,38.22,39.11,38063,0
+VVX.US,D,20190827,000000,39.44,39.63,38.88,39.35,62720,0
+VVX.US,D,20190828,000000,39.01,39.84,38.425,39.44,32270,0
+VVX.US,D,20190829,000000,39.88,40.4,39.43,40.35,61148,0
+VVX.US,D,20190830,000000,41.04,41.04,39.35,40.46,42133,0
+VVX.US,D,20190903,000000,40.01,40.68,39.64,40.54,86831,0
+VVX.US,D,20190904,000000,40.98,41.41,40.12,41.26,64956,0
+VVX.US,D,20190905,000000,41.84,43.03,41.69,42.71,93604,0
+VVX.US,D,20190906,000000,42.62,43,41.505,42.16,71043,0
+VVX.US,D,20190909,000000,42.36,42.89,40.895,41.57,70417,0
+VVX.US,D,20190910,000000,41.75,41.78,40.95,41.35,99784,0
+VVX.US,D,20190911,000000,41.59,41.79,40.45,41.14,46681,0
+VVX.US,D,20190912,000000,41.21,41.61,40.71,41.28,153188,0
+VVX.US,D,20190913,000000,41.75,42.63,41.75,41.92,90760,0
+VVX.US,D,20190916,000000,41.84,42.93,41.81,42.39,69698,0
+VVX.US,D,20190917,000000,42.26,42.64,41.845,42.24,65895,0
+VVX.US,D,20190918,000000,42.14,42.18,40.46,41.55,113321,0
+VVX.US,D,20190919,000000,41.58,42.57,41.43,41.49,67480,0
+VVX.US,D,20190920,000000,41.4,41.69,40.68,41,74690,0
+VVX.US,D,20190923,000000,40.55,41.05,40.29,40.36,52345,0
+VVX.US,D,20190924,000000,40.34,40.79,39.82,40.08,56539,0
+VVX.US,D,20190925,000000,40.14,41.11,39.87,40.95,55683,0
+VVX.US,D,20190926,000000,41.05,41.14,40.24,40.63,43866,0
+VVX.US,D,20190927,000000,40.62,40.81,40.01,40.41,44555,0
+VVX.US,D,20190930,000000,40.62,41.32,40.4,40.65,83160,0
+VVX.US,D,20191001,000000,40.82,41.195,40.04,40.11,40937,0
+VVX.US,D,20191002,000000,39.79,39.94,39.19,39.82,71960,0
+VVX.US,D,20191003,000000,39.75,40.03,38.84,40.03,48002,0
+VVX.US,D,20191004,000000,39.97,40.87,39.69,40.78,53737,0
+VVX.US,D,20191007,000000,40.59,41.92,40.39,41.88,81656,0
+VVX.US,D,20191008,000000,41.62,42.26,41.14,41.99,67752,0
+VVX.US,D,20191009,000000,42.39,42.39,41.74,41.92,81490,0
+VVX.US,D,20191010,000000,42.12,42.49,41.39,42.13,118537,0
+VVX.US,D,20191011,000000,42.72,44.65,42.72,44.19,75771,0
+VVX.US,D,20191014,000000,44.09,44.09,42.54,43.29,79814,0
+VVX.US,D,20191015,000000,43.5,43.7,42.58,43.16,62719,0
+VVX.US,D,20191016,000000,43.05,43.4,42.83,43.05,43350,0
+VVX.US,D,20191017,000000,43.32,43.53,42.87,43.22,47036,0
+VVX.US,D,20191018,000000,42.97,43.48,42.68,42.95,64474,0
+VVX.US,D,20191021,000000,43.49,44.61,43.21,44.44,58011,0
+VVX.US,D,20191022,000000,44.35,45.47,44.35,45.01,63270,0
+VVX.US,D,20191023,000000,45.0937,45.415,44.51,45.39,38300,0
+VVX.US,D,20191024,000000,45.48,45.56,44.75,45.49,47248,0
+VVX.US,D,20191025,000000,45.37,46.34,45.37,46.16,41952,0
+VVX.US,D,20191028,000000,46.42,46.78,45.92,46.24,56433,0
+VVX.US,D,20191029,000000,46.21,47.29,46.21,46.82,56931,0
+VVX.US,D,20191030,000000,46.9,47.45,45.71,46.79,53827,0
+VVX.US,D,20191031,000000,46.87,46.87,45.39,45.71,55363,0
+VVX.US,D,20191101,000000,46.17,46.17,45.12,45.4,62979,0
+VVX.US,D,20191104,000000,45.68,46.21,45.32,45.53,51966,0
+VVX.US,D,20191105,000000,45.8,46.93,45.44,46.42,62845,0
+VVX.US,D,20191106,000000,48.29,52.83,47.51,51.64,126555,0
+VVX.US,D,20191107,000000,52.12,52.7,51.02,52.28,94269,0
+VVX.US,D,20191108,000000,52.78,53.59,51.9,53.15,180647,0
+VVX.US,D,20191111,000000,52.86,54.1,52.86,54.02,62756,0
+VVX.US,D,20191112,000000,54.39,55.5,54.23,54.83,87953,0
+VVX.US,D,20191113,000000,54.55,54.77,52.51,53.9,73913,0
+VVX.US,D,20191114,000000,53.56,54.45,53.35,53.5,92693,0
+VVX.US,D,20191115,000000,53.9,54.87,52.17,52.28,45618,0
+VVX.US,D,20191118,000000,51.97,52.25,51.15,52.05,112308,0
+VVX.US,D,20191119,000000,52.45,53.55,51.88,52.04,69655,0
+VVX.US,D,20191120,000000,51.8,52.4,51.315,51.83,107817,0
+VVX.US,D,20191121,000000,52.01,52.01,49.87,51.14,138547,0
+VVX.US,D,20191122,000000,51.38,51.65,50.17,50.47,38838,0
+VVX.US,D,20191125,000000,50.73,51.93,50.61,51.28,49829,0
+VVX.US,D,20191126,000000,51.36,51.65,50.39,50.6,178998,0
+VVX.US,D,20191127,000000,50.77,51.64,50.77,51.34,42039,0
+VVX.US,D,20191129,000000,51.06,51.7,50.94,50.94,27402,0
+VVX.US,D,20191202,000000,51.05,51.34,50.35,50.41,88884,0
+VVX.US,D,20191203,000000,49.96,50.955,49.5262,50.57,108815,0
+VVX.US,D,20191204,000000,50.83,51.9,50.22,50.46,103334,0
+VVX.US,D,20191205,000000,50.76,51.23,50.02,50.18,53929,0
+VVX.US,D,20191206,000000,50.53,51,50.145,50.49,69534,0
+VVX.US,D,20191209,000000,50.38,50.65,50.0381,50.39,83359,0
+VVX.US,D,20191210,000000,49.99,50.175,48.65,48.98,97077,0
+VVX.US,D,20191211,000000,49.12,49.62,48.76,49.06,83874,0
+VVX.US,D,20191212,000000,49.01,51.06,48.91,50.18,147726,0
+VVX.US,D,20191213,000000,50.18,51.3,49.705,50.96,153239,0
+VVX.US,D,20191216,000000,51.22,52.2,50.82,51.08,99240,0
+VVX.US,D,20191217,000000,51.09,51.86,50.21,50.8,172742,0
+VVX.US,D,20191218,000000,50.98,51.45,50.38,50.5,116936,0
+VVX.US,D,20191219,000000,50.68,51.65,50.37,50.9,95754,0
+VVX.US,D,20191220,000000,51.14,51.51,50.74,50.89,464654,0
+VVX.US,D,20191223,000000,50.67,50.67,46.02,50.32,151503,0
+VVX.US,D,20191224,000000,50.41,51.14,49.95,50.57,39052,0
+VVX.US,D,20191226,000000,50.59,51.32,50.5,50.8,45589,0
+VVX.US,D,20191227,000000,50.87,51.31,50.215,51,78234,0
+VVX.US,D,20191230,000000,51,51.64,50.55,51.28,70888,0
+VVX.US,D,20191231,000000,51.23,51.88,50.97,51.26,172244,0
+VVX.US,D,20200102,000000,51.61,52.69,51.1,52.66,73130,0
+VVX.US,D,20200103,000000,51.98,53.54,51.98,53.41,79000,0
+VVX.US,D,20200106,000000,55.08,57.82,54.79,56.5,156450,0
+VVX.US,D,20200107,000000,56.5,56.5,55.54,56,98949,0
+VVX.US,D,20200108,000000,56.14,57.01,55.95,56.17,142212,0
+VVX.US,D,20200109,000000,56.35,57.3,56.07,57.02,100298,0
+VVX.US,D,20200110,000000,57.12,57.98,55.94,56.26,114031,0
+VVX.US,D,20200113,000000,56.58,57.94,56.27,57.94,103551,0
+VVX.US,D,20200114,000000,57.68,57.99,57.19,57.51,76009,0
+VVX.US,D,20200115,000000,57.72,58.1252,56.07,56.57,94249,0
+VVX.US,D,20200116,000000,56.92,57.59,56.56,57.11,40258,0
+VVX.US,D,20200117,000000,57.59,57.69,56.39,57.02,63106,0
+VVX.US,D,20200121,000000,56.91,57.13,55.79,56.84,113350,0
+VVX.US,D,20200122,000000,57.03,57.46,56.5,57.38,117342,0
+VVX.US,D,20200123,000000,57.17,57.66,56.61,56.61,99012,0
+VVX.US,D,20200124,000000,56.89,57.41,56.33,56.82,125114,0
+VVX.US,D,20200127,000000,55.9,56.88,55.87,56.49,102568,0
+VVX.US,D,20200128,000000,56.83,57.53,56.57,56.93,116065,0
+VVX.US,D,20200129,000000,57.11,57.465,56.63,56.63,68148,0
+VVX.US,D,20200130,000000,56.3,56.775,55.54,56.32,99691,0
+VVX.US,D,20200131,000000,56.18,56.21,55.31,55.75,83206,0
+VVX.US,D,20200203,000000,55.78,56.8,55.78,56.34,78239,0
+VVX.US,D,20200204,000000,57,57.2992,56.065,56.68,70412,0
+VVX.US,D,20200205,000000,57.3,57.85,56.3,57.74,123614,0
+VVX.US,D,20200206,000000,57.92,59.24,57.27,58.34,130139,0
+VVX.US,D,20200207,000000,58.21,58.46,56.44,56.44,96290,0
+VVX.US,D,20200210,000000,56.38,57.2999,56.28,56.58,41370,0
+VVX.US,D,20200211,000000,56.88,57.74,56.34,56.62,58604,0
+VVX.US,D,20200212,000000,56.81,56.97,55.7,56.66,94546,0
+VVX.US,D,20200213,000000,56.44,57.99,56.1,57.71,56199,0
+VVX.US,D,20200214,000000,57.82,57.83,56.13,56.22,46325,0
+VVX.US,D,20200218,000000,55.89,56.92,54.67,55.92,133648,0
+VVX.US,D,20200219,000000,55.97,58.69,55.38,57.73,189141,0
+VVX.US,D,20200220,000000,57.53,58.66,56.92,57.61,72001,0
+VVX.US,D,20200221,000000,57.53,57.53,56.48,57.31,51335,0
+VVX.US,D,20200224,000000,55.43,56.81,54.98,55.89,79492,0
+VVX.US,D,20200225,000000,55.89,55.89,52.88,53.46,155458,0
+VVX.US,D,20200226,000000,53.96,55.5,53.51,54,147182,0
+VVX.US,D,20200227,000000,52.98,54.6,52.17,52.35,107128,0
+VVX.US,D,20200228,000000,51.38,52.21,50.385,52.09,156293,0
+VVX.US,D,20200302,000000,52.48,53.37,51.21,53.33,158230,0
+VVX.US,D,20200303,000000,53.43,54.95,52.71,53.86,139908,0
+VVX.US,D,20200304,000000,52.91,56.8,50.06,51.96,240912,0
+VVX.US,D,20200305,000000,52.47,55.1,52.47,53.05,222331,0
+VVX.US,D,20200306,000000,51.78,53.15,49.69,50.38,124477,0
+VVX.US,D,20200309,000000,47.71,47.99,45,45.14,143035,0
+VVX.US,D,20200310,000000,46.36,47.4042,44.305,47.07,189297,0
+VVX.US,D,20200311,000000,46.03,46.51,43.53,44.7,150931,0
+VVX.US,D,20200312,000000,39.34,41.27,38.78,38.79,142925,0
+VVX.US,D,20200313,000000,40.07,40.99,37.67,40.23,166376,0
+VVX.US,D,20200316,000000,32.18,36.94,31.23,31.35,137245,0
+VVX.US,D,20200317,000000,31.59,32.22,28.93,32.15,211041,0
+VVX.US,D,20200318,000000,31.33,31.51,28.9,29.48,190499,0
+VVX.US,D,20200319,000000,29.89,32.49,28.9409,31.84,152373,0
+VVX.US,D,20200320,000000,32.37,35.91,32.18,32.22,282504,0
+VVX.US,D,20200323,000000,32.02,35.41,31.02,34.17,100770,0
+VVX.US,D,20200324,000000,35.85,36.915,34.28,36.23,147375,0
+VVX.US,D,20200325,000000,36.5,39.6,35.65,38.67,82938,0
+VVX.US,D,20200326,000000,39.14,40.86,38.86,40.58,116048,0
+VVX.US,D,20200327,000000,38.87,40.37,37.71,39.79,172191,0
+VVX.US,D,20200330,000000,40,42.3,39.18,41.55,182457,0
+VVX.US,D,20200331,000000,41.3,42.65,40.24,41.41,349718,0
+VVX.US,D,20200401,000000,39.79,40.45,38.18,40.05,248535,0
+VVX.US,D,20200402,000000,40.39,41.35,39.38,40.28,130559,0
+VVX.US,D,20200403,000000,39.73,39.9091,37.54,38.64,172802,0
+VVX.US,D,20200406,000000,39.93,40.96,38.62,38.77,144330,0
+VVX.US,D,20200407,000000,40,40.37,35.96,36.78,140006,0
+VVX.US,D,20200408,000000,37.28,40.37,36.58,40.04,124185,0
+VVX.US,D,20200409,000000,40.74,43.84,40.41,43.65,102501,0
+VVX.US,D,20200413,000000,42.96,43.84,41.65,43.37,112378,0
+VVX.US,D,20200414,000000,44.45,44.6551,42.34,43.25,126181,0
+VVX.US,D,20200415,000000,42.02,43.39,41.4,42.7,114940,0
+VVX.US,D,20200416,000000,42.48,42.95,41.13,42.42,105613,0
+VVX.US,D,20200417,000000,43.69,44.44,42.62,44.12,173800,0
+VVX.US,D,20200420,000000,43.88,44.46,41.92,42.39,138431,0
+VVX.US,D,20200421,000000,41.25,41.91,39.925,40.6,103496,0
+VVX.US,D,20200422,000000,41.47,43.19,40.79,42.7,129422,0
+VVX.US,D,20200423,000000,42.85,44.31,42.55,43.33,105363,0
+VVX.US,D,20200424,000000,43.29,44.43,42.585,44.31,65284,0
+VVX.US,D,20200427,000000,44.3,46.7984,44.3,46.28,72271,0
+VVX.US,D,20200428,000000,47.61,50.57,47.16,50.43,141383,0
+VVX.US,D,20200429,000000,51.4,53.16,50.74,52.58,102032,0
+VVX.US,D,20200430,000000,51.89,52.21,50.665,52.01,87534,0
+VVX.US,D,20200501,000000,51.01,51.01,49.06,50.99,88334,0
+VVX.US,D,20200504,000000,49.8,50.89,47.66,49.07,78195,0
+VVX.US,D,20200505,000000,50.08,50.76,49.22,50.54,92512,0
+VVX.US,D,20200506,000000,50.71,51.31,48.21,48.47,82449,0
+VVX.US,D,20200507,000000,49.35,49.57,47.335,47.76,132466,0
+VVX.US,D,20200508,000000,48.46,49.41,48.08,48.24,101805,0
+VVX.US,D,20200511,000000,47.46,49.01,46.77,48.47,111583,0
+VVX.US,D,20200512,000000,48.6,50.103,47.17,47.4,148856,0
+VVX.US,D,20200513,000000,47.26,48.045,43.61,43.99,134758,0
+VVX.US,D,20200514,000000,42.91,43.615,40.05,42.89,98623,0
+VVX.US,D,20200515,000000,43.52,43.85,42.02,43.66,64102,0
+VVX.US,D,20200518,000000,45.86,47.85,45.86,47.75,67556,0
+VVX.US,D,20200519,000000,48.07,49.08,47.12,47.16,67674,0
+VVX.US,D,20200520,000000,48.17,48.92,47.96,48.6,46541,0
+VVX.US,D,20200521,000000,48.38,49.72,48.38,49.35,39576,0
+VVX.US,D,20200522,000000,49.75,49.85,48.65,49.79,37337,0
+VVX.US,D,20200526,000000,51.67,53.305,51.21,52.8,61547,0
+VVX.US,D,20200527,000000,53.07,56.17,52.704,55.96,132982,0
+VVX.US,D,20200528,000000,57.35,57.35,55.03,55.53,120640,0
+VVX.US,D,20200529,000000,54.68,54.97,53.6,54.92,96625,0
+VVX.US,D,20200601,000000,54.69,55,53.37,53.71,104706,0
+VVX.US,D,20200602,000000,53.7,54.4,52.73,53.66,77043,0
+VVX.US,D,20200603,000000,54,56.895,53.54,55.66,70299,0
+VVX.US,D,20200604,000000,55.11,56.59,55.11,56.18,78369,0
+VVX.US,D,20200605,000000,57.89,58.28,56.52,56.71,77954,0
+VVX.US,D,20200608,000000,57.21,57.98,56.68,57.31,101209,0
+VVX.US,D,20200609,000000,56.25,58.12,56.145,57.21,73788,0
+VVX.US,D,20200610,000000,56.87,57.82,56.125,56.36,78363,0
+VVX.US,D,20200611,000000,53.96,54.46,52.5,52.67,86469,0
+VVX.US,D,20200612,000000,54.89,54.89,52.97,54.21,88018,0
+VVX.US,D,20200615,000000,52.3,53.44,51.63,53.42,79269,0
+VVX.US,D,20200616,000000,55.67,55.74,53.53,54.31,60334,0
+VVX.US,D,20200617,000000,54.59,54.93,52.34,52.38,81833,0
+VVX.US,D,20200618,000000,51.72,53,51.72,52.01,61667,0
+VVX.US,D,20200619,000000,52.12,52.57,49.81,49.83,213811,0
+VVX.US,D,20200622,000000,49.49,50.945,48.61,50.66,76302,0
+VVX.US,D,20200623,000000,51.25,51.31,49.24,49.67,67751,0
+VVX.US,D,20200624,000000,48.9,49.08,46.81,47.11,66365,0
+VVX.US,D,20200625,000000,46.55,47.63,45.7801,47.62,63616,0
+VVX.US,D,20200626,000000,47.06,47.915,46.14,46.36,239314,0
+VVX.US,D,20200629,000000,47.44,49.67,46.64,49.47,74920,0
+VVX.US,D,20200630,000000,49.1,49.4,48.38,49.13,80148,0
+VVX.US,D,20200701,000000,49.3,49.61,48.6161,48.94,89953,0
+VVX.US,D,20200702,000000,50.03,50.27,48.46,48.68,41081,0
+VVX.US,D,20200706,000000,49.68,49.68,47.13,48.2,72507,0
+VVX.US,D,20200707,000000,47.77,48.15,46.32,46.51,46414,0
+VVX.US,D,20200708,000000,46.27,46.99,44.66,45.33,180398,0
+VVX.US,D,20200709,000000,45.23,45.23,42.89,43.29,63400,0
+VVX.US,D,20200710,000000,42.93,44.01,42.93,43.81,53941,0
+VVX.US,D,20200713,000000,44.37,45.54,43.6,43.93,60200,0
+VVX.US,D,20200714,000000,43.66,44.5299,43.12,43.88,42034,0
+VVX.US,D,20200715,000000,45.02,46.14,44.58,45.12,106454,0
+VVX.US,D,20200716,000000,45.03,45.3,44.249,44.52,40490,0
+VVX.US,D,20200717,000000,44.36,45.02,44,44.5,86988,0
+VVX.US,D,20200720,000000,44.64,44.64,43.25,43.85,59551,0
+VVX.US,D,20200721,000000,44.2,44.7,43.95,44.36,81410,0
+VVX.US,D,20200722,000000,44.17,45.85,44.17,45.79,47592,0
+VVX.US,D,20200723,000000,45.59,46.25,44.96,45.35,45136,0
+VVX.US,D,20200724,000000,45.35,45.81,44.97,45.3,61666,0
+VVX.US,D,20200727,000000,45.4,45.4,44.03,44.45,35340,0
+VVX.US,D,20200728,000000,44.65,45.68,44.31,45.08,82522,0
+VVX.US,D,20200729,000000,45.21,46.53,45.03,45.59,65416,0
+VVX.US,D,20200730,000000,45.25,45.74,44.78,45.4,34250,0
+VVX.US,D,20200731,000000,45.08,45.58,42.7294,43.99,175560,0
+VVX.US,D,20200803,000000,44.1,46.41,43.85,46.11,66092,0
+VVX.US,D,20200804,000000,46,46.695,45.77,46.43,68526,0
+VVX.US,D,20200805,000000,47,47.64,46.62,47.57,53215,0
+VVX.US,D,20200806,000000,47.57,48.73,47.57,48.02,90076,0
+VVX.US,D,20200807,000000,48.04,49.18,47.63,49.18,57467,0
+VVX.US,D,20200810,000000,49.59,51.3,49.26,51.11,66597,0
+VVX.US,D,20200811,000000,51.8,53.69,51.8,52.28,153133,0
+VVX.US,D,20200812,000000,49.3,49.65,45.31,47.21,168691,0
+VVX.US,D,20200813,000000,46.88,47.0101,44.09,44.13,71146,0
+VVX.US,D,20200814,000000,44.05,44.41,42.98,43.06,133962,0
+VVX.US,D,20200817,000000,43.29,43.69,41.15,42.32,94268,0
+VVX.US,D,20200818,000000,42.08,42.28,41.17,41.24,103796,0
+VVX.US,D,20200819,000000,41.36,42.16,41.28,41.9,84718,0
+VVX.US,D,20200820,000000,41.54,41.96,41.16,41.66,79862,0
+VVX.US,D,20200821,000000,41.11,43.05,41.11,42.42,132859,0
+VVX.US,D,20200824,000000,42.69,43.36,42.14,42.92,98740,0
+VVX.US,D,20200825,000000,43.42,43.42,41.93,42.59,60456,0
+VVX.US,D,20200826,000000,42.36,43.06,41.9,43,80374,0
+VVX.US,D,20200827,000000,42.99,43.34,42.65,43.08,60692,0
+VVX.US,D,20200828,000000,43.4,43.56,42.8302,43.52,105517,0
+VVX.US,D,20200831,000000,43.24,44.2,43.1,43.41,116870,0
+VVX.US,D,20200901,000000,43.3,43.73,42.9075,43.31,64171,0
+VVX.US,D,20200902,000000,43.3,43.3,42.21,42.87,97936,0
+VVX.US,D,20200903,000000,42.98,43,40.59,40.71,71079,0
+VVX.US,D,20200904,000000,41.09,42.29,39.86,41.76,132319,0
+VVX.US,D,20200908,000000,41.2,41.2,39.81,39.99,63640,0
+VVX.US,D,20200909,000000,40.24,40.38,39.12,39.88,98141,0
+VVX.US,D,20200910,000000,39.76,39.76,38.58,39.51,127342,0
+VVX.US,D,20200911,000000,39.51,40.39,39.38,39.61,162387,0
+VVX.US,D,20200914,000000,40.11,41.54,39.99,41.33,144569,0
+VVX.US,D,20200915,000000,41.78,41.78,40.41,40.55,54357,0
+VVX.US,D,20200916,000000,40.89,40.89,40.27,40.43,64308,0
+VVX.US,D,20200917,000000,39.96,40.99,39.92,40.7,77561,0
+VVX.US,D,20200918,000000,41.02,41.16,40.06,40.58,158527,0
+VVX.US,D,20200921,000000,39.76,39.76,38.715,39.3,80617,0
+VVX.US,D,20200922,000000,39.32,39.78,38.98,39.7,81311,0
+VVX.US,D,20200923,000000,39.85,40.53,38.42,38.47,113207,0
+VVX.US,D,20200924,000000,38.64,39.13,38.03,38.75,70919,0
+VVX.US,D,20200925,000000,38.64,39.2524,38.375,39.08,48310,0
+VVX.US,D,20200928,000000,39.63,40.02,39.365,39.43,39149,0
+VVX.US,D,20200929,000000,39.13,39.4,38.37,39.07,118150,0
+VVX.US,D,20200930,000000,38.98,39.55,37.77,38,119613,0
+VVX.US,D,20201001,000000,38.15,38.53,37.41,37.61,57225,0
+VVX.US,D,20201002,000000,36.83,38.71,36.83,38.27,78906,0
+VVX.US,D,20201005,000000,38.45,39.28,38.45,38.59,56388,0
+VVX.US,D,20201006,000000,39.22,39.89,38.4,38.46,86017,0
+VVX.US,D,20201007,000000,39.06,39.37,38.5,38.86,56286,0
+VVX.US,D,20201008,000000,39.3,39.65,38.84,39.17,60806,0
+VVX.US,D,20201009,000000,39.48,40.1,39.08,39.62,34613,0
+VVX.US,D,20201012,000000,39.53,40.39,39.46,40.16,48252,0
+VVX.US,D,20201013,000000,39.75,40.2,39.745,39.86,67948,0
+VVX.US,D,20201014,000000,39.87,40.48,39.67,39.98,37772,0
+VVX.US,D,20201015,000000,39.66,40.49,39.59,40.28,35203,0
+VVX.US,D,20201016,000000,40.3,41.07,40.08,40.58,47372,0
+VVX.US,D,20201019,000000,40.54,41.35,40.24,40.38,54564,0
+VVX.US,D,20201020,000000,40.54,41.3,40.23,40.66,44262,0
+VVX.US,D,20201021,000000,40.7,41.45,40,40.36,63703,0
+VVX.US,D,20201022,000000,40.48,41.22,40.36,40.87,54839,0
+VVX.US,D,20201023,000000,40.95,42,40.95,41.76,57246,0
+VVX.US,D,20201026,000000,41.35,41.4525,40.38,40.84,63133,0
+VVX.US,D,20201027,000000,40.61,41.55,40.36,40.75,91526,0
+VVX.US,D,20201028,000000,40.06,40.54,38.01,38.29,119039,0
+VVX.US,D,20201029,000000,38.16,39.57,37.7,39.25,73134,0
+VVX.US,D,20201030,000000,38.96,40.11,38.75,39.52,88682,0
+VVX.US,D,20201102,000000,40.14,41.61,39.18,41.16,75540,0
+VVX.US,D,20201103,000000,41.89,43.04,41.53,42.76,84907,0
+VVX.US,D,20201104,000000,42.31,42.75,41.27,41.7,87085,0
+VVX.US,D,20201105,000000,41.81,42.91,41.35,41.45,138323,0
+VVX.US,D,20201106,000000,41.33,42.63,40.64,40.79,104874,0
+VVX.US,D,20201109,000000,42.75,44.61,41.84,41.96,132542,0
+VVX.US,D,20201110,000000,42.5,46.32,42.5,45.89,179268,0
+VVX.US,D,20201111,000000,46.69,47.59,43.3,45.38,179860,0
+VVX.US,D,20201112,000000,44.79,45.05,42.9,43.21,153800,0
+VVX.US,D,20201113,000000,43.73,44.8399,43.53,44.52,73611,0
+VVX.US,D,20201116,000000,45.57,46.68,45.46,46.27,55626,0
+VVX.US,D,20201117,000000,45.97,46.88,45.68,46.73,151980,0
+VVX.US,D,20201118,000000,46.73,48.62,46.19,47.08,99093,0
+VVX.US,D,20201119,000000,46.8,47.56,46.49,47.23,55061,0
+VVX.US,D,20201120,000000,46.88,47.74,46.88,47.33,55786,0
+VVX.US,D,20201123,000000,47.98,49.17,47.98,48.87,30581,0
+VVX.US,D,20201124,000000,49.87,50,48.955,49.6,125461,0
+VVX.US,D,20201125,000000,49.6,50.2,48.82,49.25,116659,0
+VVX.US,D,20201127,000000,49.17,49.49,48.56,48.56,29841,0
+VVX.US,D,20201130,000000,48.62,49.09,47.16,47.67,101858,0
+VVX.US,D,20201201,000000,48.4,49.18,48.115,48.61,64702,0
+VVX.US,D,20201202,000000,48.4,49.87,48.4,49.61,52820,0
+VVX.US,D,20201203,000000,49.76,51,49.67,50.53,57031,0
+VVX.US,D,20201204,000000,50.77,51.47,49.18,50.41,115034,0
+VVX.US,D,20201207,000000,50.27,51.64,50.16,50.58,95644,0
+VVX.US,D,20201208,000000,50.41,52,50.2525,51.75,168180,0
+VVX.US,D,20201209,000000,52,52.445,51.02,51.76,58043,0
+VVX.US,D,20201210,000000,51.23,51.94,50.6301,51.24,50900,0
+VVX.US,D,20201211,000000,50.82,51.1,48.9701,49.18,66172,0
+VVX.US,D,20201214,000000,49.74,49.74,47.78,47.78,58244,0
+VVX.US,D,20201215,000000,48.48,48.48,47.71,48.22,126355,0
+VVX.US,D,20201216,000000,48.55,49.79,48.54,49.07,77230,0
+VVX.US,D,20201217,000000,49.04,49.735,48.6397,49.56,94606,0
+VVX.US,D,20201218,000000,49.56,51.24,49.14,49.67,164049,0
+VVX.US,D,20201221,000000,48.78,48.89,47.8221,48.12,76477,0
+VVX.US,D,20201222,000000,48.01,48.31,46.69,46.74,34481,0
+VVX.US,D,20201223,000000,47.19,48.03,46.95,47.59,23671,0
+VVX.US,D,20201224,000000,47.49,47.84,46.83,47.52,16106,0
+VVX.US,D,20201228,000000,48.21,48.39,47.01,47.54,44988,0
+VVX.US,D,20201229,000000,48.2,50.38,46.77,47.36,41806,0
+VVX.US,D,20201230,000000,47.75,49.3,47.71,48.85,51759,0
+VVX.US,D,20201231,000000,49,50.16,48.75,49.72,48633,0
+VVX.US,D,20210104,000000,50.28,50.49,47.26,48.13,61597,0
+VVX.US,D,20210105,000000,48.41,49.36,48.24,48.66,45121,0
+VVX.US,D,20210106,000000,49.28,52.92,49.28,52.22,79162,0
+VVX.US,D,20210107,000000,52.19,52.23,50.82,52.12,39135,0
+VVX.US,D,20210108,000000,52.01,53.66,50.87,51.25,36678,0
+VVX.US,D,20210111,000000,50.45,51.935,50.45,51.3,43303,0
+VVX.US,D,20210112,000000,51.37,52.99,51.065,52.82,38872,0
+VVX.US,D,20210113,000000,52.6,53.816,51.955,53.23,77320,0
+VVX.US,D,20210114,000000,53.66,54.75,53.625,54.47,77285,0
+VVX.US,D,20210115,000000,53.67,54.83,52.6151,54.25,93111,0
+VVX.US,D,20210119,000000,54.56,54.62,54.03,54.42,89334,0
+VVX.US,D,20210120,000000,54.41,55.84,54.13,54.59,77313,0
+VVX.US,D,20210121,000000,54.47,55.58,53.23,53.68,58431,0
+VVX.US,D,20210122,000000,53.11,55.04,53.05,55.04,79337,0
+VVX.US,D,20210125,000000,54.68,55.23,53.63,54.03,50881,0
+VVX.US,D,20210126,000000,54.65,54.65,52.9,53.89,72404,0
+VVX.US,D,20210127,000000,52.88,54.02,52.6,53.59,64351,0
+VVX.US,D,20210128,000000,53.98,54.66,53.61,53.75,74793,0
+VVX.US,D,20210129,000000,53.45,53.97,51.37,51.4,77666,0
+VVX.US,D,20210201,000000,52.06,52.06,50.24,51.55,70630,0
+VVX.US,D,20210202,000000,52.11,53.09,51.39,52.69,47713,0
+VVX.US,D,20210203,000000,52.42,53.32,51.98,53,37009,0
+VVX.US,D,20210204,000000,53.22,54.2,52.95,54.11,34699,0
+VVX.US,D,20210205,000000,54.72,54.78,53.63,53.69,26881,0
+VVX.US,D,20210208,000000,53.85,55.9,53.71,55.9,47023,0
+VVX.US,D,20210209,000000,55.62,56.12,55.42,55.87,30962,0
+VVX.US,D,20210210,000000,56.09,56.09,54.49,55.03,41082,0
+VVX.US,D,20210211,000000,55.23,56.0938,54.6,55.63,40264,0
+VVX.US,D,20210212,000000,55.38,55.95,55.16,55.33,29625,0
+VVX.US,D,20210216,000000,56.01,56.01,54.78,55.09,40725,0
+VVX.US,D,20210217,000000,54.93,55.83,54.8,55.51,56675,0
+VVX.US,D,20210218,000000,55.25,56.12,54.43,54.43,37347,0
+VVX.US,D,20210219,000000,54.69,55.18,54.43,54.94,39010,0
+VVX.US,D,20210222,000000,54.28,56.84,53.985,56.38,65109,0
+VVX.US,D,20210223,000000,56.67,57.27,55.9,56.75,54430,0
+VVX.US,D,20210224,000000,56.98,57.3,56.27,56.72,44622,0
+VVX.US,D,20210225,000000,56.84,56.95,55.6,55.94,35580,0
+VVX.US,D,20210226,000000,55.99,56.165,54.01,54.6,67577,0
+VVX.US,D,20210301,000000,55.78,55.78,54.57,55.07,90661,0
+VVX.US,D,20210302,000000,55.1,56.355,54.9131,55.55,88437,0
+VVX.US,D,20210303,000000,56.99,58.4247,55.4,57.74,219721,0
+VVX.US,D,20210304,000000,58.04,59.6,57.895,58.28,60051,0
+VVX.US,D,20210305,000000,59,59.94,58.15,59.87,58505,0
+VVX.US,D,20210308,000000,60,60.32,58.88,59.78,86618,0
+VVX.US,D,20210309,000000,59.76,59.76,57.4647,57.72,45830,0
+VVX.US,D,20210310,000000,57.79,59.43,57.55,59.17,46690,0
+VVX.US,D,20210311,000000,58.99,59.775,58.235,59.08,41917,0
+VVX.US,D,20210312,000000,58.82,59.4,58.38,59.08,57254,0
+VVX.US,D,20210315,000000,58.8,58.8,56.94,57.34,41184,0
+VVX.US,D,20210316,000000,57.24,57.45,56.13,56.99,94140,0
+VVX.US,D,20210317,000000,57.2,58.64,56.72,58.56,97611,0
+VVX.US,D,20210318,000000,58.56,59.6,58.07,58.22,64795,0
+VVX.US,D,20210319,000000,57.8,57.8,56.55,56.57,187832,0
+VVX.US,D,20210322,000000,56.52,56.57,54.54,55.2,38416,0
+VVX.US,D,20210323,000000,54.43,55.6,53.0501,53.22,37303,0
+VVX.US,D,20210324,000000,53.85,56.38,53.41,53.48,70834,0
+VVX.US,D,20210325,000000,53.16,54.51,52.525,54.05,40708,0
+VVX.US,D,20210326,000000,54.85,55.56,53.43,54.45,71643,0
+VVX.US,D,20210329,000000,54.43,54.93,53.87,53.97,41847,0
+VVX.US,D,20210330,000000,54.01,54.1,53.45,53.97,140517,0
+VVX.US,D,20210331,000000,53.8,54.365,53.42,53.44,90360,0
+VVX.US,D,20210401,000000,53.42,54.33,53.42,53.65,40627,0
+VVX.US,D,20210405,000000,54.22,54.96,53.7,54.73,60111,0
+VVX.US,D,20210406,000000,54.68,55.38,54.25,55.04,85177,0
+VVX.US,D,20210407,000000,55.04,55.04,52.9,53.13,56165,0
+VVX.US,D,20210408,000000,53.08,53.17,51.57,51.94,51513,0
+VVX.US,D,20210409,000000,51.79,52.375,51.515,51.6,175302,0
+VVX.US,D,20210412,000000,51.67,52.155,51.615,51.78,32701,0
+VVX.US,D,20210413,000000,51.6,53.0199,50.2,50.29,36168,0
+VVX.US,D,20210414,000000,50.5,51.64,50.5,51.07,39396,0
+VVX.US,D,20210415,000000,51.16,52.21,50.86,51.7,56914,0
+VVX.US,D,20210416,000000,52.16,52.3292,51.1301,51.96,35106,0
+VVX.US,D,20210419,000000,51.96,52.1,51.1,51.96,76308,0
+VVX.US,D,20210420,000000,51.82,52.16,51.35,51.94,78052,0
+VVX.US,D,20210421,000000,52.01,52.2,51.62,51.74,54246,0
+VVX.US,D,20210422,000000,52,52.76,51.23,51.89,38203,0
+VVX.US,D,20210423,000000,51.99,53.4,51.99,52.86,41696,0
+VVX.US,D,20210426,000000,52.97,52.97,51.87,52.01,62296,0
+VVX.US,D,20210427,000000,52.06,52.25,51.35,51.78,87022,0
+VVX.US,D,20210428,000000,51.79,52.22,51.69,51.83,26183,0
+VVX.US,D,20210429,000000,52.05,52.86,51.77,52.41,26687,0
+VVX.US,D,20210430,000000,51.79,52.51,51.74,52.35,37124,0
+VVX.US,D,20210503,000000,52.55,53.38,52.41,53.29,31271,0
+VVX.US,D,20210504,000000,52.77,53.1,51.61,52.5,61957,0
+VVX.US,D,20210505,000000,52.35,52.35,51.11,51.53,24232,0
+VVX.US,D,20210506,000000,51.71,52.02,51.2844,51.86,19289,0
+VVX.US,D,20210507,000000,51.78,52.57,51.78,52.4,25829,0
+VVX.US,D,20210510,000000,52.52,53.4568,52.09,52.15,38948,0
+VVX.US,D,20210511,000000,51.71,52.33,50.3701,50.46,23938,0
+VVX.US,D,20210512,000000,52.7,54.07,50.21,50.85,100019,0
+VVX.US,D,20210513,000000,50.73,52.19,50.02,51.93,47008,0
+VVX.US,D,20210514,000000,51.96,52.41,51.1,52.39,28341,0
+VVX.US,D,20210517,000000,52.14,53.14,52.05,52.88,32299,0
+VVX.US,D,20210518,000000,52.42,52.97,52.1001,52.27,31875,0
+VVX.US,D,20210519,000000,51.66,51.66,50.61,51.57,22617,0
+VVX.US,D,20210520,000000,51.43,52.32,50.53,51.25,27533,0
+VVX.US,D,20210521,000000,51.82,52.17,51.23,51.38,24249,0
+VVX.US,D,20210524,000000,51.71,51.84,51.09,51.6,34804,0
+VVX.US,D,20210525,000000,51.73,52.5432,50.5,50.51,80341,0
+VVX.US,D,20210526,000000,50.75,50.81,49.86,50.49,30982,0
+VVX.US,D,20210527,000000,50.85,51.595,50.64,51.31,53562,0
+VVX.US,D,20210528,000000,51.5,51.99,50.6666,51.02,18659,0
+VVX.US,D,20210601,000000,51.74,52.11,50.93,52.1,29226,0
+VVX.US,D,20210602,000000,52.27,52.27,50.5,50.77,30707,0
+VVX.US,D,20210603,000000,50.66,50.91,49.7,49.79,29792,0
+VVX.US,D,20210604,000000,49.87,49.87,48.76,49.21,38449,0
+VVX.US,D,20210607,000000,49.49,50.28,49.1724,49.94,43352,0
+VVX.US,D,20210608,000000,49.94,50.13,49.08,49.2,37249,0
+VVX.US,D,20210609,000000,49.25,49.25,48.27,48.33,52705,0
+VVX.US,D,20210610,000000,48.51,49.86,48.29,49.57,65168,0
+VVX.US,D,20210611,000000,49.76,51.15,49.665,51.15,108668,0
+VVX.US,D,20210614,000000,51.3,54.48,51.3,54.3,129172,0
+VVX.US,D,20210615,000000,54.3,54.67,53.37,54.28,62236,0
+VVX.US,D,20210616,000000,54.27,55.235,53.96,54.46,92821,0
+VVX.US,D,20210617,000000,54.46,55,53.78,54.35,69044,0
+VVX.US,D,20210618,000000,54.02,54.13,51.23,51.23,252352,0
+VVX.US,D,20210621,000000,51.3,51.93,50.98,51.4,48338,0
+VVX.US,D,20210622,000000,51.04,52.025,49.81,50.13,57509,0
+VVX.US,D,20210623,000000,50.06,50.06,49,49.01,70579,0
+VVX.US,D,20210624,000000,49.38,49.42,48.4,48.94,77952,0
+VVX.US,D,20210625,000000,48.94,49.62,48.77,49.17,253719,0
+VVX.US,D,20210628,000000,49.17,49.57,48.2471,48.6,63781,0
+VVX.US,D,20210629,000000,48.77,48.95,48.1,48.15,61055,0
+VVX.US,D,20210630,000000,48.03,48.37,47.56,47.59,35246,0
+VVX.US,D,20210701,000000,47.6,48.28,47.44,48.03,50898,0
+VVX.US,D,20210702,000000,48.11,48.11,47.39,47.66,23907,0
+VVX.US,D,20210706,000000,47.5,47.83,46.0808,46.26,44705,0
+VVX.US,D,20210707,000000,46.41,46.85,45.31,46.2,52077,0
+VVX.US,D,20210708,000000,45.8,46.01,44.71,45.05,64353,0
+VVX.US,D,20210709,000000,45.995,46.28,45.43,45.9,40870,0
+VVX.US,D,20210712,000000,45.86,45.93,45.1,45.67,59110,0
+VVX.US,D,20210713,000000,45.46,45.675,44.97,45.02,27351,0
+VVX.US,D,20210714,000000,45.1,45.12,44.5,44.94,38997,0
+VVX.US,D,20210715,000000,44.92,45.08,44.5101,45.04,61590,0
+VVX.US,D,20210716,000000,45.4,45.4,44.63,44.71,126864,0
+VVX.US,D,20210719,000000,44.23,44.31,42.72,43.14,54055,0
+VVX.US,D,20210720,000000,43.27,44.855,43.25,44.28,82212,0
+VVX.US,D,20210721,000000,44.88,45.262,44.55,45.05,33908,0
+VVX.US,D,20210722,000000,45.05,45.2,43.71,43.77,33556,0
+VVX.US,D,20210723,000000,44.22,44.46,43.77,44.34,35544,0
+VVX.US,D,20210726,000000,44.46,44.955,44.32,44.33,42011,0
+VVX.US,D,20210727,000000,44.11,44.44,43.75,44.2,35389,0
+VVX.US,D,20210728,000000,44.46,45.345,43.8,44.54,40328,0
+VVX.US,D,20210729,000000,45,45.73,44.896,45.2,85573,0
+VVX.US,D,20210730,000000,45.33,45.81,45.22,45.29,52705,0
+VVX.US,D,20210802,000000,45.27,45.925,45.04,45.24,48838,0
+VVX.US,D,20210803,000000,45.43,45.43,44.425,44.87,44788,0
+VVX.US,D,20210804,000000,44.44,44.74,43.74,43.97,38151,0
+VVX.US,D,20210805,000000,44.2,44.67,44.15,44.45,39585,0
+VVX.US,D,20210806,000000,44.88,46.13,44.51,45.9,56842,0
+VVX.US,D,20210809,000000,45.98,46.07,45.57,45.93,36725,0
+VVX.US,D,20210810,000000,46.0999,46.78,45.505,46.41,60489,0
+VVX.US,D,20210811,000000,48,49.3,46.9,49.1,204289,0
+VVX.US,D,20210812,000000,49.03,49.19,48,48,76369,0
+VVX.US,D,20210813,000000,47.97,48.83,47.19,47.37,80044,0
+VVX.US,D,20210816,000000,47.35,49.01,46.86,48.95,169591,0
+VVX.US,D,20210817,000000,48.72,49.51,48.09,49.43,39790,0
+VVX.US,D,20210818,000000,49.11,50.21,48.32,48.33,27512,0
+VVX.US,D,20210819,000000,48.02,49.19,48.02,48.56,56760,0
+VVX.US,D,20210820,000000,48.35,49.1112,47.78,48.52,73520,0
+VVX.US,D,20210823,000000,48.76,49.05,48.095,48.95,45280,0
+VVX.US,D,20210824,000000,49.07,50.37,47.89,47.92,38241,0
+VVX.US,D,20210825,000000,46.98,48,46.98,47.62,25998,0
+VVX.US,D,20210826,000000,47.43,47.94,47.19,47.9,25469,0
+VVX.US,D,20210827,000000,48.12,48.9,48.12,48.64,32839,0
+VVX.US,D,20210830,000000,48.9,49.93,48.6561,49.61,50364,0
+VVX.US,D,20210831,000000,49.59,50.53,49.43,50.31,34225,0
+VVX.US,D,20210901,000000,50.5899,50.5899,49.38,50.33,41552,0
+VVX.US,D,20210902,000000,50.36,50.71,49.64,49.94,36174,0
+VVX.US,D,20210903,000000,49.85,50.34,49.49,50.31,23507,0
+VVX.US,D,20210907,000000,50.31,50.31,48.86,49.1,26741,0
+VVX.US,D,20210908,000000,48.76,49.76,48.76,49.52,35164,0
+VVX.US,D,20210909,000000,49.25,49.78,49,49.18,39335,0
+VVX.US,D,20210910,000000,49.29,49.29,48.265,48.28,27940,0
+VVX.US,D,20210913,000000,48.49,49.055,48.37,48.81,28578,0
+VVX.US,D,20210914,000000,49.2,49.2,47.74,47.74,34925,0
+VVX.US,D,20210915,000000,47.89,48.35,47.44,48.14,34795,0
+VVX.US,D,20210916,000000,48.29,48.29,47.395,47.54,35178,0
+VVX.US,D,20210917,000000,47.61,48.01,46.73,47.64,139358,0
+VVX.US,D,20210920,000000,46.85,47.98,46.61,47.67,52686,0
+VVX.US,D,20210921,000000,47.79,47.79,46.97,47.08,21153,0
+VVX.US,D,20210922,000000,47.51,48.24,47.41,47.85,23134,0
+VVX.US,D,20210923,000000,48.85,48.96,48.43,48.52,17591,0
+VVX.US,D,20210924,000000,48.16,49.33,47.8402,48.9,30717,0
+VVX.US,D,20210927,000000,49.2,51.46,49.2,50.77,29547,0
+VVX.US,D,20210928,000000,50.85,50.85,50,50.09,23052,0
+VVX.US,D,20210929,000000,50.4,51.215,50.05,51.13,27786,0
+VVX.US,D,20210930,000000,51.2,51.47,50.28,50.28,33006,0
+VVX.US,D,20211001,000000,50.59,52.32,49.91,51.87,48608,0
+VVX.US,D,20211004,000000,51.64,51.98,50.74,51.09,20103,0
+VVX.US,D,20211005,000000,51.02,51.76,50.38,50.42,31830,0
+VVX.US,D,20211006,000000,50.9,50.905,49.8233,50.79,24495,0
+VVX.US,D,20211007,000000,51.36,51.36,50.05,50.11,60441,0
+VVX.US,D,20211008,000000,50.01,50.58,49.7895,50.24,21256,0
+VVX.US,D,20211011,000000,50.37,50.75,49.8,49.87,19036,0
+VVX.US,D,20211012,000000,49.85,51.43,48.87,50,38170,0
+VVX.US,D,20211013,000000,50.07,50.48,49.56,50.23,23565,0
+VVX.US,D,20211014,000000,50.48,50.535,49.81,50.09,27102,0
+VVX.US,D,20211015,000000,50.5,50.95,49.72,49.72,50854,0
+VVX.US,D,20211018,000000,49.36,49.55,48.79,48.95,33272,0
+VVX.US,D,20211019,000000,49.39,49.9,48.53,49.24,33456,0
+VVX.US,D,20211020,000000,49.07,49.41,48.6,49.1,21268,0
+VVX.US,D,20211021,000000,48.725,49.46,48.5,49.16,33027,0
+VVX.US,D,20211022,000000,49.07,49.51,49.07,49.22,12664,0
+VVX.US,D,20211025,000000,49.06,49.22,48.38,49.21,25240,0
+VVX.US,D,20211026,000000,49.16,49.44,48.5,48.75,19929,0
+VVX.US,D,20211027,000000,48.67,48.67,47.51,47.71,21378,0
+VVX.US,D,20211028,000000,47.61,48.45,47.57,48.16,23810,0
+VVX.US,D,20211029,000000,48.23,48.635,47.52,48.43,50293,0
+VVX.US,D,20211101,000000,48.77,49.93,48.77,49.6,28970,0
+VVX.US,D,20211102,000000,49.6,49.82,48.495,48.74,21800,0
+VVX.US,D,20211103,000000,48.54,50.25,48.54,49.98,24835,0
+VVX.US,D,20211104,000000,50.08,50.08,49.31,49.89,17694,0
+VVX.US,D,20211105,000000,50.41,52.6,50.41,52.24,42154,0
+VVX.US,D,20211108,000000,52.24,52.65,51.1401,52.04,33233,0
+VVX.US,D,20211109,000000,51.71,52.64,51.0293,52.48,27756,0
+VVX.US,D,20211110,000000,52.67,52.67,50.99,51.99,40278,0
+VVX.US,D,20211111,000000,51.875,52.235,51.39,51.4,18718,0
+VVX.US,D,20211112,000000,52.0192,52.0192,50.2,50.52,67033,0
+VVX.US,D,20211115,000000,50.6,51.16,48.35,49.16,74196,0
+VVX.US,D,20211116,000000,49.02,49.48,48.41,49.44,62929,0
+VVX.US,D,20211117,000000,49.05,50.06,48.25,49.1,52001,0
+VVX.US,D,20211118,000000,48.85,49.315,47.92,48.82,57260,0
+VVX.US,D,20211119,000000,48.34,48.82,47.16,47.91,43988,0
+VVX.US,D,20211122,000000,47.96,48.785,47.48,47.57,108050,0
+VVX.US,D,20211123,000000,47.62,47.75,47.1,47.27,31362,0
+VVX.US,D,20211124,000000,46.4477,47,45.85,45.85,59928,0
+VVX.US,D,20211126,000000,44.87,45.54,42.98,44.5,54205,0
+VVX.US,D,20211129,000000,44.66,44.68,43.04,43.04,45330,0
+VVX.US,D,20211130,000000,42.94,43.6429,41.3,41.84,92941,0
+VVX.US,D,20211201,000000,42.92,42.92,41.24,41.24,62916,0
+VVX.US,D,20211202,000000,41.72,42.35,41.69,41.93,43346,0
+VVX.US,D,20211203,000000,42.22,42.22,41.51,41.95,55454,0
+VVX.US,D,20211206,000000,42.47,43.28,41.95,42.41,47674,0
+VVX.US,D,20211207,000000,43,43.256,42.08,42.24,75808,0
+VVX.US,D,20211208,000000,42.39,43.75,42.39,42.83,39756,0
+VVX.US,D,20211209,000000,42.68,42.885,42.25,42.81,65597,0
+VVX.US,D,20211210,000000,43.24,43.76,43,43.73,57939,0
+VVX.US,D,20211213,000000,42.17,42.51,41.02,41.62,98436,0
+VVX.US,D,20211214,000000,41.63,42.5857,41.39,41.89,51668,0
+VVX.US,D,20211215,000000,41.68,43.2568,40.67,43,83094,0
+VVX.US,D,20211216,000000,42.96,44.28,42.95,43.62,97223,0
+VVX.US,D,20211217,000000,43.66,46.51,43.66,46.51,307259,0
+VVX.US,D,20211220,000000,45.82,46.28,45.07,45.88,85340,0
+VVX.US,D,20211221,000000,46.03,46.695,45.06,45.24,42201,0
+VVX.US,D,20211222,000000,45.06,45.5,44.3201,45.34,53399,0
+VVX.US,D,20211223,000000,45.55,46.3558,45.47,45.82,28960,0
+VVX.US,D,20211227,000000,46,46.15,45.37,45.9,30623,0
+VVX.US,D,20211228,000000,45.71,46.95,45.71,46.38,36740,0
+VVX.US,D,20211229,000000,46.7,46.7,45.42,45.94,34101,0
+VVX.US,D,20211230,000000,46,46.64,45.97,46.18,34346,0
+VVX.US,D,20211231,000000,46.14,46.15,45.71,45.77,21102,0
+VVX.US,D,20220103,000000,45.73,46.5,45.7028,46.11,36811,0
+VVX.US,D,20220104,000000,46.37,46.65,46,46.47,19829,0
+VVX.US,D,20220105,000000,46.67,46.96,45.52,45.85,64396,0
+VVX.US,D,20220106,000000,46.04,46.46,45.88,46.14,26062,0
+VVX.US,D,20220107,000000,45.93,46.3127,45.73,46.26,17293,0
+VVX.US,D,20220110,000000,45.84,46.5896,45.72,46.55,31757,0
+VVX.US,D,20220111,000000,46.33,46.98,46.12,46.96,41287,0
+VVX.US,D,20220112,000000,46.86,47.05,45.8538,46.06,42516,0
+VVX.US,D,20220113,000000,45.92,47.08,45.92,46.93,23691,0
+VVX.US,D,20220114,000000,46.51,47.06,46.14,47.06,31916,0
+VVX.US,D,20220118,000000,46.77,48.23,46.465,47.69,49935,0
+VVX.US,D,20220119,000000,47.81,48.75,47.61,48.04,36401,0
+VVX.US,D,20220120,000000,48.34,48.73,47.16,47.49,58746,0
+VVX.US,D,20220121,000000,47.47,47.95,46.57,46.65,57706,0
+VVX.US,D,20220124,000000,46.14,47.42,45.98,47.36,90381,0
+VVX.US,D,20220125,000000,47.18,47.18,45.7795,46.5,34554,0
+VVX.US,D,20220126,000000,46.2,47.79,45.73,46.57,48733,0
+VVX.US,D,20220127,000000,46.56,46.56,45.27,45.7,28088,0
+VVX.US,D,20220128,000000,45.98,46.33,45.09,45.84,53015,0
+VVX.US,D,20220131,000000,45.5,46.47,45.2848,46.01,67114,0
+VVX.US,D,20220201,000000,46,46,44.785,45.04,39054,0
+VVX.US,D,20220202,000000,44.7,45.27,43.6845,44.82,34577,0
+VVX.US,D,20220203,000000,44.82,44.9,44.22,44.6,37095,0
+VVX.US,D,20220204,000000,44.21,44.21,43.06,43.51,29359,0
+VVX.US,D,20220207,000000,43.51,44.105,42.98,43.2,21001,0
+VVX.US,D,20220208,000000,43.85,44.1,43.3,44,32146,0
+VVX.US,D,20220209,000000,44.08,44.625,44.08,44.3,33888,0
+VVX.US,D,20220210,000000,44.3,44.75,43.2822,43.57,41573,0
+VVX.US,D,20220211,000000,43.885,44.77,43.71,44.55,31730,0
+VVX.US,D,20220214,000000,44.77,44.77,44.03,44.09,27066,0
+VVX.US,D,20220215,000000,44.165,44.7053,43.59,43.67,26615,0
+VVX.US,D,20220216,000000,43.9,44.75,43.85,44.53,42321,0
+VVX.US,D,20220217,000000,44.51,44.8954,44,44.35,15408,0
+VVX.US,D,20220218,000000,44.06,44.46,43.36,43.43,28157,0
+VVX.US,D,20220222,000000,43.05,44,42.94,43.69,85040,0
+VVX.US,D,20220223,000000,43.62,43.87,42.76,42.8,29390,0
+VVX.US,D,20220224,000000,42.59,44.12,42.2472,43.89,42125,0
+VVX.US,D,20220225,000000,42.83,44.9,42.83,44.78,35648,0
+VVX.US,D,20220228,000000,45.09,46.92,45.09,45.84,73219,0
+VVX.US,D,20220301,000000,46.31,46.82,44.82,45.34,54043,0
+VVX.US,D,20220302,000000,45.34,46.855,45.2979,46.69,32893,0
+VVX.US,D,20220303,000000,46.66,47,45.54,45.84,20717,0
+VVX.US,D,20220304,000000,45.44,46.43,45.365,46.29,28359,0
+VVX.US,D,20220307,000000,46.35,46.4999,41.2701,41.52,144616,0
+VVX.US,D,20220308,000000,41.86,41.9,37.6,37.78,126849,0
+VVX.US,D,20220309,000000,38.79,39.08,36.5,37.09,145727,0
+VVX.US,D,20220310,000000,36.51,36.64,34.83,36.09,149261,0
+VVX.US,D,20220311,000000,36.32,36.33,34.4,34.48,279909,0
+VVX.US,D,20220314,000000,34.79,35.195,33.65,34.2,183823,0
+VVX.US,D,20220315,000000,34.36,35.66,33.84,35.03,188056,0
+VVX.US,D,20220316,000000,35.53,36.815,35.53,36.73,158521,0
+VVX.US,D,20220317,000000,36.7,37.74,36.64,36.88,54323,0
+VVX.US,D,20220318,000000,36.61,37.14,35.35,36.71,235073,0
+VVX.US,D,20220321,000000,36.65,37.4672,36.44,36.94,263104,0
+VVX.US,D,20220322,000000,37.18,38.0203,37.18,37.61,91055,0
+VVX.US,D,20220323,000000,37.13,37.9,36.02,36.41,54603,0
+VVX.US,D,20220324,000000,36.67,36.67,36.14,36.41,54432,0
+VVX.US,D,20220325,000000,36.62,37.54,36.5,37.09,43836,0
+VVX.US,D,20220328,000000,37,37,35.08,35.35,34016,0
+VVX.US,D,20220329,000000,35.63,36.14,35.37,35.69,83190,0
+VVX.US,D,20220330,000000,35.43,36.22,35.43,36.13,79086,0
+VVX.US,D,20220331,000000,35.76,36.14,35.74,35.86,30189,0
+VVX.US,D,20220401,000000,37.73,39.196,36.81,38.76,98040,0
+VVX.US,D,20220404,000000,38.8,38.8,37.7,37.95,40388,0
+VVX.US,D,20220405,000000,37.78,38.0759,36.975,37.12,41868,0
+VVX.US,D,20220406,000000,36.97,38.27,36.41,37.99,102131,0
+VVX.US,D,20220407,000000,37.86,38.55,37.62,38.55,70732,0
+VVX.US,D,20220408,000000,38.52,38.86,38.06,38.52,74738,0
+VVX.US,D,20220411,000000,38.29,39.04,38.28,38.55,32205,0
+VVX.US,D,20220412,000000,38.95,39.44,38.21,38.58,40641,0
+VVX.US,D,20220413,000000,38.41,39.97,38.41,39.49,58410,0
+VVX.US,D,20220414,000000,39.7,39.7,39.01,39.34,31381,0
+VVX.US,D,20220418,000000,39,39.175,37.935,38.16,27876,0
+VVX.US,D,20220419,000000,38.14,39.21,38.14,39.11,33278,0
+VVX.US,D,20220420,000000,39.35,39.46,38.835,39.11,43665,0
+VVX.US,D,20220421,000000,39.1,39.17,37.41,37.74,35876,0
+VVX.US,D,20220422,000000,37.49,37.93,36.35,36.71,44834,0
+VVX.US,D,20220425,000000,36.64,37.19,35.31,37.09,54212,0
+VVX.US,D,20220426,000000,36.65,37.94,36.65,37.31,46982,0
+VVX.US,D,20220427,000000,37.3,38.11,36.93,37.15,50187,0
+VVX.US,D,20220428,000000,37.56,38.32,36.92,37.72,46260,0
+VVX.US,D,20220429,000000,37.63,37.87,35.725,36.1,62181,0
+VVX.US,D,20220502,000000,35.89,36.26,35.44,35.54,59478,0
+VVX.US,D,20220503,000000,35.95,36.92,35.545,36.47,61301,0
+VVX.US,D,20220504,000000,36.5543,37.015,36.2101,36.81,23390,0
+VVX.US,D,20220505,000000,37.05,37.05,35.23,35.75,50676,0
+VVX.US,D,20220506,000000,35.34,35.34,33.9,34.72,49501,0
+VVX.US,D,20220509,000000,34.19,35.2998,34.19,35.09,46296,0
+VVX.US,D,20220510,000000,35.49,36.25,34.86,36.25,48269,0
+VVX.US,D,20220511,000000,36.25,36.26,33.76,34.03,63860,0
+VVX.US,D,20220512,000000,34.25,34.36,32.19,33.15,53026,0
+VVX.US,D,20220513,000000,33.21,34.385,33.0959,34.07,37915,0
+VVX.US,D,20220516,000000,34.67,35.39,34.11,34.84,33347,0
+VVX.US,D,20220517,000000,35.29,35.75,35.12,35.31,31520,0
+VVX.US,D,20220518,000000,34.94,34.94,32.93,33.27,39167,0
+VVX.US,D,20220519,000000,33.24,34.64,33.01,34.08,67544,0
+VVX.US,D,20220520,000000,34.68,34.68,32.89,33.98,56057,0
+VVX.US,D,20220523,000000,34.3,35.7,34.195,34.62,80121,0
+VVX.US,D,20220524,000000,34.21,34.99,33.82,34.84,37209,0
+VVX.US,D,20220525,000000,34.5,35.4,34.09,34.32,43601,0
+VVX.US,D,20220526,000000,34.7,34.7,33.67,34.15,85975,0
+VVX.US,D,20220527,000000,34.42,34.65,33.95,34.51,79755,0
+VVX.US,D,20220531,000000,34.49,35.82,34.2,35.82,88641,0
+VVX.US,D,20220601,000000,35.67,35.99,33.835,34.13,54934,0
+VVX.US,D,20220602,000000,34.27,35.93,33.9,35.72,59340,0
+VVX.US,D,20220603,000000,35.22,35.24,34.35,34.61,32962,0
+VVX.US,D,20220606,000000,35.09,36.42,34.82,35.5,31238,0
+VVX.US,D,20220607,000000,35.19,35.97,35.07,35.91,53192,0
+VVX.US,D,20220608,000000,35.9163,35.99,34.235,34.39,41706,0
+VVX.US,D,20220609,000000,33.83,34.34,33.56,34.13,42348,0
+VVX.US,D,20220610,000000,33.75,34.31,33.14,34.28,50036,0
+VVX.US,D,20220613,000000,33.42,33.75,32.79,33.08,58168,0
+VVX.US,D,20220614,000000,33.09,33.145,31.88,32.54,87474,0
+VVX.US,D,20220615,000000,32.51,33.14,31.92,32.58,51911,0
+VVX.US,D,20220616,000000,32.17,32.23,31.18,32.03,108099,0
+VVX.US,D,20220617,000000,32.42,32.4573,30.97,31.73,161486,0
+VVX.US,D,20220621,000000,31.8,32.84,31.629,32.43,49630,0
+VVX.US,D,20220622,000000,31.87,32.61,31.87,32.19,66801,0
+VVX.US,D,20220623,000000,32.27,32.69,30.69,31.05,40650,0
+VVX.US,D,20220624,000000,32.46,32.51,31.825,32.49,62271,0
+VVX.US,D,20220627,000000,32.8,34.1619,32.63,33.6,32199,0
+VVX.US,D,20220628,000000,33.62,34.58,33.24,33.34,25883,0
+VVX.US,D,20220629,000000,33.16,33.3,32.2411,32.83,41289,0
+VVX.US,D,20220630,000000,32.27,33.606,32.27,33.46,23450,0
+VVX.US,D,20220701,000000,33.02,34.11,32.83,33.92,30414,0
+VVX.US,D,20220705,000000,33.59,33.59,31.8906,32.1,21840,0
+VVX.US,D,20220706,000000,32.34,32.95,31.8,32.63,27569,0
+VVX.US,D,20220707,000000,32.65,33.29,32.65,32.84,133607,0
+VVX.US,D,20220708,000000,33.43,33.69,29.6,31.52,51800,0
+VVX.US,D,20220711,000000,31.12,31.51,30.01,30.36,41518,0
+VVX.US,D,20220712,000000,30.64,31.51,30.58,31.28,52579,0
+VVX.US,D,20220713,000000,30.9,31.33,30.305,30.54,37724,0
+VVX.US,D,20220714,000000,30.06,30.215,29.635,29.89,41880,0
+VVX.US,D,20220715,000000,30.59,31.18,29.97,30.38,40510,0
+VVX.US,D,20220718,000000,30.93,31.2,29.83,30.16,41013,0
+VVX.US,D,20220719,000000,30.39,31.87,30.39,31.68,34537,0
+VVX.US,D,20220720,000000,32.11,32.56,31.43,32.38,40098,0
+VVX.US,D,20220721,000000,32.2,32.87,31.59,31.66,14583,0
+VVX.US,D,20220722,000000,32,32,30.74,31.05,33174,0
+VVX.US,D,20220725,000000,31.57,31.85,31.11,31.22,24704,0
+VVX.US,D,20220726,000000,31.44,31.79,30.26,31.4,30408,0
+VVX.US,D,20220727,000000,31.68,31.685,30.7,31.1,31368,0
+VVX.US,D,20220728,000000,31.19,32.35,31.1,32.01,25105,0
+VVX.US,D,20220729,000000,31.83,33.33,31.715,33.24,42394,0
+VVX.US,D,20220801,000000,33.57,33.57,32.58,32.81,54816,0
+VVX.US,D,20220802,000000,32.47,32.6,31.11,31.36,47398,0
+VVX.US,D,20220803,000000,31.79,32.88,31.33,32.7,51914,0
+VVX.US,D,20220804,000000,32.42,32.45,31.28,31.41,44392,0
+VVX.US,D,20220805,000000,31.12,31.58,30.42,31.36,22301,0
+VVX.US,D,20220808,000000,31.16,31.8,30.73,31.09,37925,0
+VVX.US,D,20220809,000000,30.64,30.85,29.55,29.81,34828,0
+VVX.US,D,20220810,000000,35,41.25,35,39.71,182701,0
+VVX.US,D,20220811,000000,39.72,39.72,37.35,37.84,89738,0
+VVX.US,D,20220812,000000,37.84,38.19,36.1,37.42,119231,0
+VVX.US,D,20220815,000000,36.67,37.82,36.1301,36.69,76273,0
+VVX.US,D,20220816,000000,36.51,40.27,36.51,40.09,129238,0
+VVX.US,D,20220817,000000,39.41,40.4,39.03,39.71,64864,0
+VVX.US,D,20220818,000000,39.87,39.87,38.51,39.49,61461,0
+VVX.US,D,20220819,000000,39.24,39.31,37.94,38.35,84118,0
+VVX.US,D,20220822,000000,38.14,38.14,37.44,37.65,54679,0
+VVX.US,D,20220823,000000,37.56,37.995,37.35,37.45,48345,0
+VVX.US,D,20220824,000000,37.36,37.9,37.14,37.26,35473,0
+VVX.US,D,20220825,000000,37.54,38.18,37.17,37.79,50795,0
+VVX.US,D,20220826,000000,37.67,38.11,35.98,36.33,63645,0
+VVX.US,D,20220829,000000,36.14,37.1,35.9,36.95,41796,0
+VVX.US,D,20220830,000000,37.07,37.445,35.22,35.28,47999,0
+VVX.US,D,20220831,000000,35.69,35.73,34.62,34.66,80164,0
+VVX.US,D,20220901,000000,34.53,35.5,34.19,35.03,39826,0
+VVX.US,D,20220902,000000,35.24,35.24,34.44,34.48,46046,0
+VVX.US,D,20220906,000000,34.38,34.875,31.72,33.56,118584,0
+VVX.US,D,20220907,000000,33.5,34.03,32.54,33.69,48986,0
+VVX.US,D,20220908,000000,33.78,34.44,33.06,33.88,38565,0
+VVX.US,D,20220909,000000,35.91,38.48,35.84,36.22,93037,0
+VVX.US,D,20220912,000000,36.91,38.19,36.26,38,83481,0
+VVX.US,D,20220913,000000,37.66,41.31,37.5,41.25,661884,0
+VVX.US,D,20220914,000000,40.48,42.755,39.87,40.06,183497,0
+VVX.US,D,20220915,000000,40.82,41.91,40.15,40.21,91935,0
+VVX.US,D,20220916,000000,39.66,40,37.71,38.81,310293,0
+VVX.US,D,20220919,000000,38,39.93,38,39.09,81151,0
+VVX.US,D,20220920,000000,38.73,38.73,36.9,36.91,81622,0
+VVX.US,D,20220921,000000,37.5,38.265,36.83,37.46,65212,0
+VVX.US,D,20220922,000000,37.06,37.2543,36.17,36.24,42940,0
+VVX.US,D,20220923,000000,35.78,35.945,34.7802,35.75,62132,0
+VVX.US,D,20220926,000000,35.44,36.49,35.22,35.71,92550,0
+VVX.US,D,20220927,000000,35.7,36.48,35.38,35.6,65976,0
+VVX.US,D,20220928,000000,35.62,36.18,35.2225,35.99,88824,0
+VVX.US,D,20220929,000000,35.6,36.14,34.55,35.6,187421,0
+VVX.US,D,20220930,000000,35.52,36.07,35.275,35.4,61708,0
+VVX.US,D,20221003,000000,35.46,36.8,35.04,36.5,57063,0
+VVX.US,D,20221004,000000,37.41,38.2103,36.52,38.08,95145,0
+VVX.US,D,20221005,000000,37.41,38.65,37.27,37.46,54409,0
+VVX.US,D,20221006,000000,37.57,37.91,36.55,36.83,56389,0
+VVX.US,D,20221007,000000,36.38,36.38,35.52,36.29,74689,0
+VVX.US,D,20221010,000000,36.49,37.4049,36.39,36.79,71553,0
+VVX.US,D,20221011,000000,36.81,37.68,36.3,36.74,58398,0
+VVX.US,D,20221012,000000,36.49,37.14,35.7869,36.65,60755,0
+VVX.US,D,20221013,000000,35.92,37.55,35.92,37.27,53907,0
+VVX.US,D,20221014,000000,37.88,37.88,36.0043,36.31,44114,0
+VVX.US,D,20221017,000000,36.7,37.34,36.64,36.92,54997,0
+VVX.US,D,20221018,000000,37.48,38.2429,37.48,37.78,39465,0
+VVX.US,D,20221019,000000,37.48,38.14,37.13,38.07,30833,0
+VVX.US,D,20221020,000000,38.16,38.34,37.56,38.04,34509,0
+VVX.US,D,20221021,000000,38.5,38.68,37.52,38.61,37919,0
+VVX.US,D,20221024,000000,39.04,39.275,38.08,38.64,33948,0
+VVX.US,D,20221025,000000,38.8,39.45,38.69,39,41095,0
+VVX.US,D,20221026,000000,39.1,39.45,38.715,38.74,25162,0
+VVX.US,D,20221027,000000,38.91,40.395,38.91,39.75,54747,0
+VVX.US,D,20221028,000000,39.99,40.705,39.885,40.3,52384,0
+VVX.US,D,20221031,000000,39.9059,41.2241,39.9059,40.99,45690,0
+VVX.US,D,20221101,000000,41.05,41.4,40.83,41.28,26168,0
+VVX.US,D,20221102,000000,41.45,42.535,41.3,41.52,54853,0
+VVX.US,D,20221103,000000,40.73,41.709,40.65,41.04,34448,0
+VVX.US,D,20221104,000000,41.37,41.77,40.3,41.2,44595,0
+VVX.US,D,20221107,000000,41.77,43.425,41.62,42.81,58320,0
+VVX.US,D,20221108,000000,42.97,43.1,41.75,42.32,54448,0
+VVX.US,D,20221109,000000,40.34,45.535,40.34,43.76,68713,0
+VVX.US,D,20221110,000000,44.64,44.64,42.99,44.12,49334,0
+VVX.US,D,20221111,000000,43.69,43.835,41.5,41.69,51676,0
+VVX.US,D,20221114,000000,41.75,42.9693,41.32,41.67,59131,0
+VVX.US,D,20221115,000000,42.07,42.76,41.955,42.04,68242,0
+VVX.US,D,20221116,000000,41.95,42.51,41.21,41.82,57079,0
+VVX.US,D,20221117,000000,41.49,42.0187,41.26,42,33869,0
+VVX.US,D,20221118,000000,42.45,43.18,41.1928,42.84,70530,0
+VVX.US,D,20221121,000000,42.33,43.27,42.32,42.65,70117,0
+VVX.US,D,20221122,000000,42.46,42.65,39.975,40.2,128070,0
+VVX.US,D,20221123,000000,39.85,40.015,38.86,39.79,61568,0
+VVX.US,D,20221125,000000,39.36,40.79,39.36,40.79,29881,0
+VVX.US,D,20221128,000000,40.04,40.19,39.17,39.62,53036,0
+VVX.US,D,20221129,000000,39.49,39.82,38.86,39.25,55256,0
+VVX.US,D,20221130,000000,38.99,40.41,38.2,40.41,195378,0
+VVX.US,D,20221201,000000,40.41,40.95,40.0701,40.43,46827,0
+VVX.US,D,20221202,000000,39.94,41.06,39.94,40.8,53371,0
+VVX.US,D,20221205,000000,40.62,41.1,40.13,40.4,49345,0
+VVX.US,D,20221206,000000,40.29,40.63,39.66,40,94981,0
+VVX.US,D,20221207,000000,39.64,40.41,38.85,39.29,39923,0
+VVX.US,D,20221208,000000,39.47,39.83,39.09,39.52,38778,0
+VVX.US,D,20221209,000000,39.3,39.59,38.78,38.89,45987,0
+VVX.US,D,20221212,000000,39.33,39.33,38.4,38.71,70523,0
+VVX.US,D,20221213,000000,39.76,39.76,38.67,38.75,79198,0
+VVX.US,D,20221214,000000,38.39,39.15,37.94,38.11,68318,0
+VVX.US,D,20221215,000000,37.6,37.735,36.88,37.32,61947,0
+VVX.US,D,20221216,000000,36.96,38.4,36.96,38.24,207572,0
+VVX.US,D,20221219,000000,37.86,38.795,37.35,37.4,74020,0
+VVX.US,D,20221220,000000,37.43,39.01,37.43,38.87,63856,0
+VVX.US,D,20221221,000000,39.25,39.63,38.97,39.31,45837,0
+VVX.US,D,20221222,000000,39.06,39.93,38.6766,39.86,80307,0
+VVX.US,D,20221223,000000,39.83,40.15,39.55,39.56,27751,0
+VVX.US,D,20221227,000000,39.75,40.63,39.4854,40.45,27581,0
+VVX.US,D,20221228,000000,40.56,41.08,40.395,40.78,72003,0
+VVX.US,D,20221229,000000,41.1,41.66,40.07,41.12,39252,0
+VVX.US,D,20221230,000000,40.83,41.425,40.6,41.29,32586,0
+VVX.US,D,20230103,000000,41.64,42.1215,40.75,41.76,131502,0
+VVX.US,D,20230104,000000,41.56,42.39,41.56,41.86,49088,0
+VVX.US,D,20230105,000000,41.93,42.01,41.27,41.45,68159,0
+VVX.US,D,20230106,000000,41.69,42.89,41.69,42.04,31859,0
+VVX.US,D,20230109,000000,42.13,42.235,41.52,41.66,61664,0
+VVX.US,D,20230110,000000,41.545,42.425,41.265,42.2,45971,0
+VVX.US,D,20230111,000000,42.39,42.75,41.58,41.65,57125,0
+VVX.US,D,20230112,000000,41.83,42.75,41.695,42.43,46944,0
+VVX.US,D,20230113,000000,42.18,43.475,41.82,43.21,31715,0
+VVX.US,D,20230117,000000,43.42,44.12,43.42,43.61,42903,0
+VVX.US,D,20230118,000000,43.95,44.0941,42.27,42.41,31471,0
+VVX.US,D,20230119,000000,42.03,42.43,41.67,42.34,41393,0
+VVX.US,D,20230120,000000,42.83,43.385,42.625,43.02,76947,0
+VVX.US,D,20230123,000000,43.57,44.04,43.12,43.5,32424,0
+VVX.US,D,20230124,000000,43.23,43.57,43.06,43.11,32726,0
+VVX.US,D,20230125,000000,42.94,43.02,42.35,42.57,28468,0
+VVX.US,D,20230126,000000,43.13,43.92,43.12,43.72,41586,0
+VVX.US,D,20230127,000000,43.36,43.58,43.12,43.13,30576,0
+VVX.US,D,20230130,000000,42.4319,43.45,42.26,43.16,28831,0
+VVX.US,D,20230131,000000,43,44.22,43,44.16,59528,0
+VVX.US,D,20230201,000000,43.81,45.55,43.81,44.99,71202,0
+VVX.US,D,20230202,000000,45.03,45.03,42.71,43.35,57129,0
+VVX.US,D,20230203,000000,43.32,44.05,43.19,43.26,25630,0
+VVX.US,D,20230206,000000,43.09,44.14,42.87,43.98,42534,0
+VVX.US,D,20230207,000000,43.63,44.11,43.115,43.92,25743,0
+VVX.US,D,20230208,000000,43.75,44.19,43.25,44.12,39118,0
+VVX.US,D,20230209,000000,44.26,44.7129,43.185,43.66,35565,0
+VVX.US,D,20230210,000000,43.38,44.68,43.38,44.45,65206,0
+VVX.US,D,20230213,000000,44.47,45.0279,43.59,43.68,50220,0
+VVX.US,D,20230214,000000,43.94,44.74,43.52,44.17,37911,0
+VVX.US,D,20230215,000000,44.18,45.01,43.495,44.5,30037,0
+VVX.US,D,20230216,000000,44.73,45.62,44.12,44.22,49381,0
+VVX.US,D,20230217,000000,44.62,45.85,44.4,45.61,55776,0
+VVX.US,D,20230221,000000,45.61,47.025,45.38,46.42,63814,0
+VVX.US,D,20230222,000000,46.84,46.845,45.375,46.48,39360,0
+VVX.US,D,20230223,000000,46.4,47.48,46.4,46.95,49697,0
+VVX.US,D,20230224,000000,46.29,47.49,46.09,47.46,43039,0
+VVX.US,D,20230227,000000,47.73,49.23,47.13,47.55,73935,0
+VVX.US,D,20230228,000000,47.39,48.56,46.32,46.37,214870,0
+VVX.US,D,20230301,000000,46.41,48.11,46.12,47.96,58108,0
+VVX.US,D,20230302,000000,48.44,50.16,48.37,49.57,127643,0
+VVX.US,D,20230303,000000,51,51,42.4964,45.32,460689,0
+VVX.US,D,20230306,000000,45.43,47.71,45.3369,46.07,133727,0
+VVX.US,D,20230307,000000,45.7,46.2,44.29,44.75,83572,0
+VVX.US,D,20230308,000000,44.75,44.75,41.4,41.54,163055,0
+VVX.US,D,20230309,000000,41.58,42.7999,39.96,40.46,133278,0
+VVX.US,D,20230310,000000,40.37,40.54,39.37,39.39,101895,0
+VVX.US,D,20230313,000000,38.92,40.1,38.92,39.82,118555,0
+VVX.US,D,20230314,000000,40.61,40.61,39.02,39.58,161914,0
+VVX.US,D,20230315,000000,38.64,39.02,36.45,37.71,216989,0
+VVX.US,D,20230316,000000,37.59,39.31,37.1463,38.6,105291,0
+VVX.US,D,20230317,000000,38.82,38.82,37,37.92,459808,0
+VVX.US,D,20230320,000000,37.77,39.58,37.77,39.28,101252,0
+VVX.US,D,20230321,000000,40.01,41.04,39.91,40.98,100699,0
+VVX.US,D,20230322,000000,40.79,41.05,39.6,39.6,95218,0
+VVX.US,D,20230323,000000,39.75,39.77,38.015,38.09,69678,0
+VVX.US,D,20230324,000000,37.62,38.68,37.47,38.46,74581,0
+VVX.US,D,20230327,000000,39.22,39.44,38.55,39.05,62311,0
+VVX.US,D,20230328,000000,39,39.8,38.73,39.2,54798,0
+VVX.US,D,20230329,000000,39.6,39.97,38.88,39.09,56554,0
+VVX.US,D,20230330,000000,39.41,39.65,39.255,39.43,63421,0
+VVX.US,D,20230331,000000,39.71,40.055,39.19,39.72,96617,0
+VVX.US,D,20230403,000000,39.67,40.4,39.64,40.2,61339,0
+VVX.US,D,20230404,000000,40.4,40.4,39.01,39.29,42196,0
+VVX.US,D,20230405,000000,39.72,39.89,39.15,39.6,60010,0
+VVX.US,D,20230406,000000,39.77,40.45,39.5975,40.3,58935,0
+VVX.US,D,20230410,000000,40.14,42.03,40.14,41.82,87826,0
+VVX.US,D,20230411,000000,41.94,42.48,41.52,41.81,56459,0
+VVX.US,D,20230412,000000,42.04,42.25,41.31,41.8,49870,0
+VVX.US,D,20230413,000000,41.66,42.3474,41.4439,42.23,54562,0
+VVX.US,D,20230414,000000,41.98,42.76,41.74,42.04,40510,0
+VVX.US,D,20230417,000000,41.86,42.61,41.26,42.13,59118,0
+VVX.US,D,20230418,000000,42.17,42.33,41.5923,41.88,47170,0
+VVX.US,D,20230419,000000,41.6,42.07,41.56,41.75,37499,0
+VVX.US,D,20230420,000000,42.21,43.73,42.2011,43.68,103386,0
+VVX.US,D,20230421,000000,43.79,43.87,42.775,43.21,61685,0
+VVX.US,D,20230424,000000,43.39,43.63,42.75,43.13,45496,0
+VVX.US,D,20230425,000000,43.02,43.02,41.03,41.5,71904,0
+VVX.US,D,20230426,000000,41.11,41.33,40.7721,41.23,73676,0
+VVX.US,D,20230427,000000,41.56,42.11,40.71,42.04,69453,0
+VVX.US,D,20230428,000000,41.94,43.32,41.9002,43.2,68747,0
+VVX.US,D,20230501,000000,43.1,44.33,43.1,44.24,46175,0
+VVX.US,D,20230502,000000,44.02,44.02,42.21,43.18,77407,0
+VVX.US,D,20230503,000000,43.35,44.48,43.21,43.58,59905,0
+VVX.US,D,20230504,000000,43.37,43.37,41.96,42.78,54629,0
+VVX.US,D,20230505,000000,43.34,43.93,42.84,43.15,45634,0
+VVX.US,D,20230508,000000,43.63,44.99,43.63,44.5,66707,0
+VVX.US,D,20230509,000000,44.14,45.15,43.6,44.83,66561,0
+VVX.US,D,20230510,000000,45.99,46,43.975,44.65,95492,0
+VVX.US,D,20230511,000000,44.07,44.705,42.2,42.21,85670,0
+VVX.US,D,20230512,000000,42.18,42.33,41.43,42.26,42632,0
+VVX.US,D,20230515,000000,42.1,42.66,41.59,42.13,59699,0
+VVX.US,D,20230516,000000,41.6,41.765,40.47,41.22,68143,0
+VVX.US,D,20230517,000000,41.64,42.7,41.21,42.41,194546,0
+VVX.US,D,20230518,000000,42.2,42.59,42.0865,42.4,54719,0
+VVX.US,D,20230519,000000,43,43.23,41.95,42.23,63437,0
+VVX.US,D,20230522,000000,42.43,43.08,42.22,42.53,63675,0
+VVX.US,D,20230523,000000,42.35,42.94,41.55,42.74,73083,0
+VVX.US,D,20230524,000000,42.52,43.05,41.8392,42.74,66690,0
+VVX.US,D,20230525,000000,42.39,42.83,41.76,41.79,66643,0
+VVX.US,D,20230526,000000,41.78,42,41.34,41.69,45575,0
+VVX.US,D,20230530,000000,41.6,41.99,41.42,41.47,43514,0
+VVX.US,D,20230531,000000,41.44,41.65,40.75,41.25,108489,0
+VVX.US,D,20230601,000000,41.27,42.31,41.12,41.75,45179,0
+VVX.US,D,20230602,000000,42.34,43.14,41.82,43.02,62799,0
+VVX.US,D,20230605,000000,43.02,43.38,42.65,42.74,51417,0
+VVX.US,D,20230606,000000,42.93,44.865,42.93,44.41,83719,0
+VVX.US,D,20230607,000000,44.85,46.72,44.73,46.56,75396,0
+VVX.US,D,20230608,000000,46.74,46.74,45.65,46.14,44913,0
+VVX.US,D,20230609,000000,45.97,46.37,45.73,46.27,47510,0
+VVX.US,D,20230612,000000,46.08,46.69,45.93,46.18,71019,0
+VVX.US,D,20230613,000000,46.21,46.27,45.765,45.96,61996,0
+VVX.US,D,20230614,000000,46.27,46.4369,45.33,45.61,58592,0
+VVX.US,D,20230615,000000,44.83,45.45,44.51,45.13,52535,0
+VVX.US,D,20230616,000000,45.6,46.07,44.97,45.87,147545,0
+VVX.US,D,20230620,000000,45.84,46.05,45.225,45.92,40484,0
+VVX.US,D,20230621,000000,45.67,46.64,45.16,46.32,39347,0
+VVX.US,D,20230622,000000,46.06,46.6,45.71,46.6,63432,0
+VVX.US,D,20230623,000000,46.05,47.98,45.615,47.8,353701,0
+VVX.US,D,20230626,000000,47.87,48.4925,46.82,47.75,103083,0
+VVX.US,D,20230627,000000,47.91,48.725,47.455,48.65,87149,0
+VVX.US,D,20230628,000000,48.71,49.4,48.275,49.19,56841,0
+VVX.US,D,20230629,000000,49.25,49.955,49.22,49.64,83112,0
+VVX.US,D,20230630,000000,49.85,50.285,49.42,49.56,73828,0
+VVX.US,D,20230703,000000,49.53,49.83,49.15,49.4,20406,0
+VVX.US,D,20230705,000000,49.15,49.19,48.78,48.78,56271,0
+VVX.US,D,20230706,000000,48.38,48.4,47.71,48.22,47074,0
+VVX.US,D,20230707,000000,48.25,49.2,47.6141,48.41,34547,0
+VVX.US,D,20230710,000000,48.36,48.98,48.34,48.67,43788,0
+VVX.US,D,20230711,000000,48.93,49.385,48.22,48.45,41062,0
+VVX.US,D,20230712,000000,49.15,49.15,48.26,48.36,47851,0
+VVX.US,D,20230713,000000,48.51,49.13,48.475,48.54,30071,0
+VVX.US,D,20230714,000000,48.5,49.27,48.2077,49.24,61255,0
+VVX.US,D,20230717,000000,49.22,50.3,49.22,49.98,56136,0
+VVX.US,D,20230718,000000,49.81,50.45,49.56,50.09,64017,0
+VVX.US,D,20230719,000000,50.1,50.41,49.48,49.86,39313,0
+VVX.US,D,20230720,000000,49.99,50.14,49.56,49.99,34624,0
+VVX.US,D,20230721,000000,50.28,50.58,48.3253,49.62,48504,0
+VVX.US,D,20230724,000000,49.36,50.4,49.35,50.4,63325,0
+VVX.US,D,20230725,000000,49.88,50.9,49.015,50.88,82099,0
+VVX.US,D,20230726,000000,50.47,51.4599,50.41,50.77,54207,0
+VVX.US,D,20230727,000000,51.03,51.34,49.9,50.2,92479,0
+VVX.US,D,20230728,000000,50.63,51.1482,50.1,50.68,42334,0
+VVX.US,D,20230731,000000,50.7,51.5,50.68,51.46,53173,0
+VVX.US,D,20230801,000000,51.34,52.295,51.17,52.17,42679,0
+VVX.US,D,20230802,000000,51.77,53.49,51.72,53.42,102497,0
+VVX.US,D,20230803,000000,53.39,54.95,52.59,54.56,71845,0
+VVX.US,D,20230804,000000,54.605,54.89,52.84,52.96,66957,0
+VVX.US,D,20230807,000000,52.95,53.64,52.7,53.19,81708,0
+VVX.US,D,20230808,000000,52.76,53.66,52.48,53.33,62495,0
+VVX.US,D,20230809,000000,55.85,56.7499,53.7,54.51,144092,0
+VVX.US,D,20230810,000000,54.18,54.35,50.185,51.05,126454,0
+VVX.US,D,20230811,000000,51.2,52.3,50.6,52.21,90105,0
+VVX.US,D,20230814,000000,52.05,52.78,51.59,52.15,80928,0
+VVX.US,D,20230815,000000,51.82,52.61,51.21,51.58,70418,0
+VVX.US,D,20230816,000000,51.67,53.31,51.15,52.78,61165,0
+VVX.US,D,20230817,000000,53.25,53.55,50.71,50.78,60686,0
+VVX.US,D,20230818,000000,49.97,51.3,49.97,50.31,57972,0
+VVX.US,D,20230821,000000,50.31,51.16,50.12,50.45,41461,0
+VVX.US,D,20230822,000000,50.51,51.31,50.16,50.6,38125,0
+VVX.US,D,20230823,000000,50.5,51.04,50.09,50.66,38775,0
+VVX.US,D,20230824,000000,50.46,51.285,49.99,50.01,48702,0
+VVX.US,D,20230825,000000,50.1,50.25,49.345,50.04,35235,0
+VVX.US,D,20230828,000000,50.22,51.105,49.97,50.75,35707,0
+VVX.US,D,20230829,000000,50.68,51.18,50.18,50.29,40815,0
+VVX.US,D,20230830,000000,50.31,51.5477,50.25,50.5,52140,0
+VVX.US,D,20230831,000000,50.51,51,50.31,50.31,54434,0
+VVX.US,D,20230901,000000,50.84,51.39,50.16,50.2,57386,0
+VVX.US,D,20230905,000000,50.1,50.1,47.78,48.04,40648,0
+VVX.US,D,20230906,000000,47.92,48.45,46.315,46.48,46759,0
+VVX.US,D,20230907,000000,46.55,47.6,46.02,47.52,80149,0
+VVX.US,D,20230908,000000,47.14,47.87,47.14,47.72,41962,0
+VVX.US,D,20230911,000000,48.18,48.35,47.45,48.12,65511,0
+VVX.US,D,20230912,000000,48.25,48.28,47.975,48.19,29811,0
+VVX.US,D,20230913,000000,48.24,48.76,47.38,47.75,42400,0
+VVX.US,D,20230914,000000,47.96,48.31,47.605,47.97,49119,0
+VVX.US,D,20230915,000000,47.75,48.62,47.365,48.36,137674,0
+VVX.US,D,20230918,000000,48.6,50.28,48.38,50.02,44455,0
+VVX.US,D,20230919,000000,50.27,50.54,49.685,50.25,44721,0
+VVX.US,D,20230920,000000,50.32,50.41,49.8,49.8,69824,0
+VVX.US,D,20230921,000000,49.76,50.3,48.96,50.2,56677,0
+VVX.US,D,20230922,000000,50.11,50.33,50,50.05,40908,0
+VVX.US,D,20230925,000000,49.91,50.48,49.465,50.46,38831,0
+VVX.US,D,20230926,000000,50.34,50.775,49.66,50.56,121254,0
+VVX.US,D,20230927,000000,50.82,51.2,50.28,51.08,37880,0
+VVX.US,D,20230928,000000,51.36,51.75,51.18,51.38,45311,0
+VVX.US,D,20230929,000000,51.465,51.78,50.81,51.66,79060,0
+VVX.US,D,20231002,000000,51.15,51.665,50.54,51.35,68900,0
+VVX.US,D,20231003,000000,51.21,51.84,50.84,51.31,60780,0
+VVX.US,D,20231004,000000,50.47,52.43,50.21,51.65,52422,0
+VVX.US,D,20231005,000000,51.59,52.4,51.23,51.87,112785,0
+VVX.US,D,20231006,000000,51.44,53.369,51.44,53.26,128270,0
+VVX.US,D,20231009,000000,53.25,55.11,53.08,54.76,54046,0
+VVX.US,D,20231010,000000,55.4,55.8547,53.94,54.31,63277,0
+VVX.US,D,20231011,000000,54.31,55.42,54.28,54.48,45065,0
+VVX.US,D,20231012,000000,54.92,55.95,53.39,53.55,61691,0
+VVX.US,D,20231013,000000,53.35,54.64,52.8,52.81,64633,0
+VVX.US,D,20231016,000000,53.57,54.87,53.27,53.59,60627,0
+VVX.US,D,20231017,000000,53.67,54.94,53.47,54.24,79758,0
+VVX.US,D,20231018,000000,54.12,54.12,52.94,53.11,56503,0
+VVX.US,D,20231019,000000,52.78,53.34,51.75,52.25,79133,0
+VVX.US,D,20231020,000000,52.57,52.805,50.8,50.82,74370,0
+VVX.US,D,20231023,000000,50.81,51.41,49.91,50.09,37960,0
+VVX.US,D,20231024,000000,50.24,50.41,49.31,50.03,56832,0
+VVX.US,D,20231025,000000,50,50.44,49.76,50.05,49311,0
+VVX.US,D,20231026,000000,50.11,52.37,49.96,50.69,32640,0
+VVX.US,D,20231027,000000,50.79,50.79,49.85,50.01,21661,0
+VVX.US,D,20231030,000000,50.54,51.1614,49.89,50.53,30500,0
+VVX.US,D,20231031,000000,50.53,51.1123,50.1056,51.07,32938,0
+VVX.US,D,20231101,000000,50.82,51.86,50.82,51.46,46324,0
+VVX.US,D,20231102,000000,51.97,52.56,51.335,51.69,40821,0
+VVX.US,D,20231103,000000,52.25,52.905,51.4,51.44,87493,0
+VVX.US,D,20231106,000000,47.83,48.96,40.24,40.73,184616,0
+VVX.US,D,20231107,000000,40.45,42.4,39.38,42.39,108077,0
+VVX.US,D,20231108,000000,42.4,42.66,41.54,41.6,80653,0
+VVX.US,D,20231109,000000,41.89,42.25,40.46,40.68,58754,0
+VVX.US,D,20231110,000000,40.55,42.175,40.29,41.86,108055,0
+VVX.US,D,20231113,000000,42.59,44.18,42.345,43,100973,0
+VVX.US,D,20231114,000000,43.97,43.97,42.9775,43.75,83389,0
+VVX.US,D,20231115,000000,43.2,44.1799,43.05,43.33,107938,0
+VVX.US,D,20231116,000000,43.1,44.065,42.53,42.73,59796,0
+VVX.US,D,20231117,000000,43.08,43.29,42.18,42.4,86995,0
+VVX.US,D,20231120,000000,42.8,43.4854,41.78,41.9,77593,0
+VVX.US,D,20231121,000000,41.56,42.78,41.56,42.36,276538,0
+VVX.US,D,20231122,000000,43.09,43.32,42.54,43.1,72432,0
+VVX.US,D,20231124,000000,43.14,44.57,43.14,44.44,54546,0
+VVX.US,D,20231127,000000,44.22,44.64,43.52,43.57,51238,0
+VVX.US,D,20231128,000000,43.84,44.005,42.9575,43.04,82132,0
+VVX.US,D,20231129,000000,43.28,43.364,42.11,42.5,104045,0
+VVX.US,D,20231130,000000,42.74,42.74,41.88,42.4,198368,0
+VVX.US,D,20231201,000000,42.11,44.28,42.11,44.03,177068,0
+VVX.US,D,20231204,000000,44.33,44.84,43.895,44.39,69501,0
+VVX.US,D,20231205,000000,44.56,44.57,43.765,43.85,83731,0
+VVX.US,D,20231206,000000,44.01,44.31,42.88,42.92,113155,0
+VVX.US,D,20231207,000000,43.34,43.34,42.21,42.49,161377,0
+VVX.US,D,20231208,000000,42.56,43.21,42.4705,43.07,75720,0
+VVX.US,D,20231211,000000,43.16,43.88,43.16,43.73,72394,0
+VVX.US,D,20231212,000000,43.89,44.36,43.68,44.02,178371,0
+VVX.US,D,20231213,000000,44.38,45.8,44.2481,45.17,121692,0
+VVX.US,D,20231214,000000,45.78,45.78,44.8487,45.18,81568,0
+VVX.US,D,20231215,000000,45.44,45.44,44.4,44.49,268381,0
+VVX.US,D,20231218,000000,45.04,45.85,44.53,45.51,66808,0
+VVX.US,D,20231219,000000,45.38,46.25,45.38,46.01,79548,0
+VVX.US,D,20231220,000000,46.09,46.85,45.14,45.24,76346,0
+VVX.US,D,20231221,000000,45.19,45.89,45.11,45.82,42463,0
+VVX.US,D,20231222,000000,46.24,46.56,45.9,45.97,43378,0
+VVX.US,D,20231226,000000,46.2,46.78,45.79,46.66,40987,0
+VVX.US,D,20231227,000000,46.87,47.0225,46.545,46.75,49432,0
+VVX.US,D,20231228,000000,46.85,47.095,46.44,46.77,41219,0
+VVX.US,D,20231229,000000,46.85,47.13,46.28,46.44,46277,0
+VVX.US,D,20240102,000000,46.4,46.61,45.74,45.9,53293,0
+VVX.US,D,20240103,000000,45.9,45.9,44.52,44.57,50741,0
+VVX.US,D,20240104,000000,45.41,45.41,43.95,44,62196,0
+VVX.US,D,20240105,000000,43.04,43.05,40.86,41.04,135402,0
+VVX.US,D,20240108,000000,41.18,41.18,39.73,40.36,148996,0
+VVX.US,D,20240109,000000,39.88,40.26,39.4273,39.97,99553,0
+VVX.US,D,20240110,000000,39.76,40.15,39.535,39.72,74014,0
+VVX.US,D,20240111,000000,39.55,39.55,38.96,39.14,65111,0
+VVX.US,D,20240112,000000,39.53,40.19,39.16,39.9,80512,0
+VVX.US,D,20240116,000000,39.49,39.49,37.9,38.36,104954,0
+VVX.US,D,20240117,000000,38,39.15,38,38.25,53220,0
+VVX.US,D,20240118,000000,38.25,39.06,37.7554,39,98010,0
+VVX.US,D,20240119,000000,39.26,39.26,38.435,38.87,66703,0
+VVX.US,D,20240122,000000,38.96,39.29,38.3479,39.05,69144,0
+VVX.US,D,20240123,000000,39.39,40.07,39.1801,40.06,67275,0
+VVX.US,D,20240124,000000,40.45,40.64,39.84,39.98,76502,0
+VVX.US,D,20240125,000000,40.46,41.1899,38.75,40.33,419635,0
+VVX.US,D,20240126,000000,40.76,41.48,39.84,39.95,84620,0
+VVX.US,D,20240129,000000,39.66,39.67,38.95,39.32,59202,0
+VVX.US,D,20240130,000000,39.28,39.86,39,39.08,34684,0
+VVX.US,D,20240131,000000,38.7,39.935,38.7,38.89,84518,0
+VVX.US,D,20240201,000000,39.07,39.31,38.39,39.19,68019,0
+VVX.US,D,20240202,000000,39.34,39.34,38.13,38.33,55875,0
+VVX.US,D,20240205,000000,38.07,38.24,37.555,38.01,57907,0
+VVX.US,D,20240206,000000,37.79,38.59,37.79,38.2,41921,0
+VVX.US,D,20240207,000000,38.32,38.32,37.7,37.88,53997,0
+VVX.US,D,20240208,000000,38.13,38.13,37.0367,37.9,69861,0
+VVX.US,D,20240209,000000,37.88,38.065,37.52,37.8,119752,0
+VVX.US,D,20240212,000000,37.61,39.565,37.61,39.2,114625,0
+VVX.US,D,20240213,000000,38.49,38.49,37.16,37.24,68053,0
+VVX.US,D,20240214,000000,37.75,38.395,37.2901,38.32,69595,0
+VVX.US,D,20240215,000000,38.79,39.925,38.79,39.65,86030,0
+VVX.US,D,20240216,000000,39.37,39.86,38.98,38.99,63437,0
+VVX.US,D,20240220,000000,38.62,38.94,38.44,38.57,88038,0
+VVX.US,D,20240221,000000,38.81,39.07,38.65,39.06,55508,0
+VVX.US,D,20240222,000000,38.8,39.19,37.91,37.95,77624,0
+VVX.US,D,20240223,000000,38.08,39.27,38.055,39.24,87220,0
+VVX.US,D,20240226,000000,39.03,39.46,38.35,38.67,74778,0
+VVX.US,D,20240227,000000,38.54,38.74,37.82,37.83,93112,0
+VVX.US,D,20240228,000000,37.58,38.25,37.58,37.96,90828,0
+VVX.US,D,20240229,000000,38.59,38.905,38.19,38.5,86613,0
+VVX.US,D,20240301,000000,38.66,38.745,37.97,38.7,85157,0
+VVX.US,D,20240304,000000,39.01,39.35,38.2681,38.64,106015,0
+VVX.US,D,20240305,000000,42.83,44.11,41.7,43.51,363478,0
+VVX.US,D,20240306,000000,44.51,45.5497,42.63,44.48,227628,0
+VVX.US,D,20240307,000000,44.91,45.335,44.0001,45,98337,0
+VVX.US,D,20240308,000000,45.2,45.3,43.59,44.92,129695,0
+VVX.US,D,20240311,000000,44.47,44.525,43.83,44.07,85061,0
+VVX.US,D,20240312,000000,43.58,44.23,43.26,44.1,86996,0
+VVX.US,D,20240313,000000,43.77,44.91,43.77,44.72,67033,0
+VVX.US,D,20240314,000000,44.49,44.82,44.28,44.57,116772,0
+VVX.US,D,20240315,000000,44.26,45.66,44.2,44.32,222326,0
+VVX.US,D,20240318,000000,43.87,44.34,43.59,44.08,100438,0
+VVX.US,D,20240319,000000,44.12,44.52,43.13,43.6,111516,0
+VVX.US,D,20240320,000000,43.59,43.785,42.76,43.57,61968,0
+VVX.US,D,20240321,000000,43.93,44.54,43.755,44.24,72573,0
+VVX.US,D,20240322,000000,44.38,44.38,43.645,43.72,69678,0
+VVX.US,D,20240325,000000,43.73,44.5,43.73,44.3,74082,0
+VVX.US,D,20240326,000000,44.5,45.21,44.37,45.19,84494,0
+VVX.US,D,20240327,000000,45.5,46.45,45.1,46.37,133088,0
+VVX.US,D,20240328,000000,46.45,47.5,46.4401,46.71,82514,0
+VVX.US,D,20240401,000000,46.6,46.6,45,45.98,72856,0
+VVX.US,D,20240402,000000,45.8,46.03,45.21,45.88,64553,0
+VVX.US,D,20240403,000000,45.7,46.41,45.22,45.67,44898,0
+VVX.US,D,20240404,000000,46,46.665,45.3,46.17,59183,0
+VVX.US,D,20240405,000000,46.11,46.11,45.39,45.84,99506,0
+VVX.US,D,20240408,000000,45.95,46.72,45.95,46.34,31634,0
+VVX.US,D,20240409,000000,46.16,46.41,45.685,45.88,49328,0
+VVX.US,D,20240410,000000,44.85,45.26,44.35,44.82,53339,0
+VVX.US,D,20240411,000000,44.76,45.515,44.53,44.89,29754,0
+VVX.US,D,20240412,000000,45.02,45.02,43.99,44.58,48938,0
+VVX.US,D,20240415,000000,45.05,46.09,44.79,45.41,73031,0
+VVX.US,D,20240416,000000,45.39,46.14,44.945,45.92,88479,0
+VVX.US,D,20240417,000000,46,46.5999,46,46.25,91146,0
+VVX.US,D,20240418,000000,46.37,47.74,46.365,46.99,73909,0
+VVX.US,D,20240419,000000,47.02,48.17,47.02,48.03,93475,0
+VVX.US,D,20240422,000000,48.19,49.03,47.87,48.55,142120,0
+VVX.US,D,20240423,000000,48.25,50.35,48.25,50.33,125846,0
+VVX.US,D,20240424,000000,50.24,50.35,49.61,50.1,80196,0
+VVX.US,D,20240425,000000,50.29,50.29,49.36,49.94,65952,0
+VVX.US,D,20240426,000000,50,50.1,49.6701,50.06,42606,0
+VVX.US,D,20240429,000000,50.08,50.42,49.44,49.59,58334,0
+VVX.US,D,20240430,000000,49.54,49.79,48.56,48.58,88452,0
+VVX.US,D,20240501,000000,49.07,50.42,49.07,49.75,75827,0
+VVX.US,D,20240502,000000,50.53,51.88,50.2,51.65,94891,0
+VVX.US,D,20240503,000000,52,52,51.0213,51.45,42523,0
+VVX.US,D,20240506,000000,51.7,52.47,51.485,52.11,49826,0
+VVX.US,D,20240507,000000,51.33,52.5,49.33,49.9,166199,0
+VVX.US,D,20240508,000000,50.5,51.55,49.93,49.93,81051,0
+VVX.US,D,20240509,000000,50.28,51,48.7,49.23,63693,0
+VVX.US,D,20240510,000000,49.11,49.31,48.84,49.12,61600,0
+VVX.US,D,20240513,000000,48.88,49.33,46.99,47.13,129416,0
+VVX.US,D,20240514,000000,47.78,47.78,46.34,46.44,100501,0
+VVX.US,D,20240515,000000,46.99,47,45.86,46.81,71506,0
+VVX.US,D,20240516,000000,47.03,47.3,46.07,46.33,58326,0
+VVX.US,D,20240517,000000,46.57,46.6332,45.9,46.58,59785,0
+VVX.US,D,20240520,000000,46.32,47.46,46.32,47.03,74993,0
+VVX.US,D,20240521,000000,47.17,47.17,46.5563,47.04,26330,0
+VVX.US,D,20240522,000000,46.77,47.4525,45.86,45.94,72450,0
+VVX.US,D,20240523,000000,45.66,45.66,44.25,44.37,61453,0
+VVX.US,D,20240524,000000,44.9,46.1,44.475,46.05,67745,0
+VVX.US,D,20240528,000000,46.32,47.19,45.93,45.95,76892,0
+VVX.US,D,20240529,000000,45.27,45.86,44.7978,45.5,68725,0
+VVX.US,D,20240530,000000,45.95,46.2125,45.36,45.99,58654,0
+VVX.US,D,20240531,000000,47,48.15,46.55,48.11,119808,0
+VVX.US,D,20240603,000000,48.55,48.8,47.01,47.17,65187,0
+VVX.US,D,20240604,000000,46.57,47,46.52,46.89,54265,0
+VVX.US,D,20240605,000000,47.13,48.05,46.74,48,68756,0
+VVX.US,D,20240606,000000,47.93,48.3776,46.71,47,53103,0
+VVX.US,D,20240607,000000,46.39,46.941,46.01,46.83,76088,0
+VVX.US,D,20240610,000000,46.31,47.07,44.9546,46.49,46520,0
+VVX.US,D,20240611,000000,45.99,46.24,45.66,46,48525,0
+VVX.US,D,20240612,000000,46.69,47.385,46.2,46.6,168549,0
+VVX.US,D,20240613,000000,46.17,46.17,44.61,45.7,73604,0
+VVX.US,D,20240614,000000,45.09,45.5,44.63,45.37,74921,0
+VVX.US,D,20240617,000000,45.13,46.12,44.96,46.1,97458,0
+VVX.US,D,20240618,000000,46.03,47.0099,45.9355,46.75,102808,0
+VVX.US,D,20240620,000000,46.28,47.26,46.15,47.2,121681,0
+VVX.US,D,20240621,000000,49,50.37,47.64,49.72,385676,0
+VVX.US,D,20240624,000000,49.23,50.18,48.15,48.57,142030,0
+VVX.US,D,20240625,000000,48.56,48.7465,47.21,47.97,86927,0
+VVX.US,D,20240626,000000,47.5,47.72,46.985,47.62,62928,0
+VVX.US,D,20240627,000000,47.7,47.84,47.32,47.47,53833,0
+VVX.US,D,20240628,000000,48.02,48.38,47.56,47.96,252273,0
+VVX.US,D,20240701,000000,48.17,48.17,46.61,46.74,57546,0
+VVX.US,D,20240702,000000,47,47.49,46.5785,47.45,48443,0
+VVX.US,D,20240703,000000,47.4,48.69,47.4,48.33,36287,0
+VVX.US,D,20240705,000000,48.26,48.26,47.09,47.44,44597,0
+VVX.US,D,20240708,000000,47.95,48.76,47.95,48.37,44984,0
+VVX.US,D,20240709,000000,48.22,48.22,47.37,47.44,45467,0
+VVX.US,D,20240710,000000,47.91,48.1309,47.49,47.92,39140,0
+VVX.US,D,20240711,000000,48.43,49.97,48.29,49.45,71118,0
+VVX.US,D,20240712,000000,50.03,50.3282,49.275,49.75,60715,0
+VVX.US,D,20240715,000000,50.37,51.19,49.57,50.62,102732,0
+VVX.US,D,20240716,000000,51.19,52.62,50.83,52.47,124092,0
+VVX.US,D,20240717,000000,52.38,53,52.04,52.15,85715,0
+VVX.US,D,20240718,000000,51.7,52.695,51.46,51.47,61143,0
+VVX.US,D,20240719,000000,51.38,51.48,50.08,50.4,75405,0
+VVX.US,D,20240722,000000,50.38,52.9,50.185,52.66,67367,0
+VVX.US,D,20240723,000000,52.43,53.748,51.795,52.7,75160,0
+VVX.US,D,20240724,000000,52.65,52.74,51.59,51.62,52912,0
+VVX.US,D,20240725,000000,51.98,52.95,51.56,51.56,56705,0
+VVX.US,D,20240726,000000,52.25,52.315,51.51,51.8,86903,0
+VVX.US,D,20240729,000000,52.17,52.17,51.17,51.51,75894,0
+VVX.US,D,20240730,000000,51.97,52.69,51.48,51.73,65964,0
+VVX.US,D,20240731,000000,52.11,52.81,51.4,52.13,56080,0
+VVX.US,D,20240801,000000,52.21,52.21,49.7,50.31,71612,0
+VVX.US,D,20240802,000000,48.91,49.505,47.99,48.09,86353,0
+VVX.US,D,20240805,000000,45.73,47.57,45.4041,47.05,102449,0
+VVX.US,D,20240806,000000,48.84,50.542,44.83,45.75,131103,0
+VVX.US,D,20240807,000000,45.75,45.97,45.085,45.9,83806,0
+VVX.US,D,20240808,000000,46.51,47.99,45.99,47.39,55883,0
+VVX.US,D,20240809,000000,47.78,47.79,46.11,46.96,75426,0
+VVX.US,D,20240812,000000,47.39,48.37,46.335,47.14,101571,0
+VVX.US,D,20240813,000000,47.71,48.27,46.79,48.26,63487,0
+VVX.US,D,20240814,000000,48.06,48.165,47.07,47.21,46118,0
+VVX.US,D,20240815,000000,48.29,48.29,47.305,47.75,79470,0
+VVX.US,D,20240816,000000,47.78,48.6,47.73,47.9,125120,0
+VVX.US,D,20240819,000000,47.88,48.14,47.73,47.8,77817,0
+VVX.US,D,20240820,000000,47.47,47.47,46.63,46.83,58188,0
+VVX.US,D,20240821,000000,50.01,53.18,49.76,53.12,212658,0
+VVX.US,D,20240822,000000,53.12,55.25,52.66,55.2,151043,0
+VVX.US,D,20240823,000000,55.85,57.42,55.28,57.09,127520,0
+VVX.US,D,20240826,000000,57.35,58.25,55.77,56.64,131106,0
+VVX.US,D,20240827,000000,56.19,56.34,55.26,55.92,85740,0
+VVX.US,D,20240828,000000,55.44,56.55,55.0019,56.25,49731,0
+VVX.US,D,20240829,000000,56.56,57.18,55.8,56.12,87286,0
+VVX.US,D,20240830,000000,56.63,56.92,55.9,56.65,85228,0
+VVX.US,D,20240903,000000,56.27,56.545,53.665,54.53,62937,0
+VVX.US,D,20240904,000000,54.08,54.61,53.32,53.35,73235,0
+VVX.US,D,20240905,000000,50.53,50.53,47.99,48.34,866578,0
+VVX.US,D,20240906,000000,48.19,48.74,47.5,47.5,375550,0
+VVX.US,D,20240909,000000,49.23,50.28,48.06,48.57,357290,0
+VVX.US,D,20240910,000000,49.28,49.59,48.5,48.7,208413,0
+VVX.US,D,20240911,000000,48.09,48.74,47.05,48.41,139648,0
+VVX.US,D,20240912,000000,48.5,49.58,48.27,49.57,113702,0
+VVX.US,D,20240913,000000,50.1,51.41,49.7264,50.71,132762,0
+VVX.US,D,20240916,000000,51.1,51.34,50.72,51.32,100990,0
+VVX.US,D,20240917,000000,51.35,52.52,51.03,52.24,148017,0
+VVX.US,D,20240918,000000,52.61,52.81,51.3,51.41,147114,0
+VVX.US,D,20240919,000000,52.37,54.49,52.04,54.46,141034,0
+VVX.US,D,20240920,000000,54.13,55.4699,53.335,54.6,375411,0
+VVX.US,D,20240923,000000,55.2,55.2,54.14,55.12,183709,0
+VVX.US,D,20240924,000000,55.37,55.61,54.335,55.27,115667,0
+VVX.US,D,20240925,000000,55.32,55.43,54.725,54.73,119760,0
+VVX.US,D,20240926,000000,55.2,55.52,54.65,55.07,167360,0
+VVX.US,D,20240927,000000,55.27,55.78,55,55.55,137217,0
+VVX.US,D,20240930,000000,55.3,55.95,54.965,55.86,164957,0
+VVX.US,D,20241001,000000,56,57,55.05,56.67,171568,0
+VVX.US,D,20241002,000000,56.77,57.58,56.2,57.09,103401,0
+VVX.US,D,20241003,000000,57.04,57.91,56.6125,57.75,141950,0
+VVX.US,D,20241004,000000,58.79,58.79,57.3,58.55,123252,0
+VVX.US,D,20241007,000000,58.12,59.59,58.12,59.29,148801,0
+VVX.US,D,20241008,000000,59.48,59.75,58.62,59.17,187946,0
+VVX.US,D,20241009,000000,59.64,61.4511,59.58,60.29,221523,0
+VVX.US,D,20241010,000000,59.83,60.3,58.55,59.44,252410,0
+VVX.US,D,20241011,000000,60.73,64.2,60.66,64,235296,0
+VVX.US,D,20241014,000000,63.81,65.59,63.24,65.14,119433,0
+VVX.US,D,20241015,000000,65.33,65.4471,62.94,62.95,126114,0
+VVX.US,D,20241016,000000,63.13,64.28,62.96,63.93,97611,0
+VVX.US,D,20241017,000000,63.83,64.62,63.1828,63.68,104565,0
+VVX.US,D,20241018,000000,64,64.335,63.04,63.79,96857,0
+VVX.US,D,20241021,000000,63.9,64.108,62.38,63.04,62453,0
+VVX.US,D,20241022,000000,62.84,63.205,62.2101,62.73,77547,0
+VVX.US,D,20241023,000000,62.42,63.49,61.8053,62.24,61900,0
+VVX.US,D,20241024,000000,62.69,63.415,61.77,62.18,57899,0
+VVX.US,D,20241025,000000,62.88,63.36,61.96,62.21,68530,0
+VVX.US,D,20241028,000000,62.74,63.51,62.1,62.82,50992,0
+VVX.US,D,20241029,000000,62.55,62.975,62.08,62.55,77075,0
+VVX.US,D,20241030,000000,62.42,63.86,62.42,62.6,69134,0
+VVX.US,D,20241031,000000,62.42,62.555,61.488,61.6,75176,0
+VVX.US,D,20241101,000000,62.08,63.01,61.39,61.46,75608,0
+VVX.US,D,20241104,000000,62,63.0037,61.84,61.91,84045,0
+VVX.US,D,20241105,000000,66,66,58.9,62.68,449486,0
+VVX.US,D,20241106,000000,64.94,69.27,63.895,68.82,312183,0
+VVX.US,D,20241107,000000,69.07,69.07,66.22,66.59,165010,0
+VVX.US,D,20241108,000000,66.54,67.7,65.76,66.52,167183,0
+VVX.US,D,20241111,000000,67.6,69.75,66.76,68.7,172265,0
+VVX.US,D,20241112,000000,68.53,69.11,67.52,67.69,84773,0
+VVX.US,D,20241113,000000,62.75,62.75,59.94,60.67,1519762,0
+VVX.US,D,20241114,000000,60.85,61.255,58.45,59.42,891724,0
+VVX.US,D,20241115,000000,59.11,59.43,56.34,56.96,600185,0
+VVX.US,D,20241118,000000,56.88,57.55,55.67,57.44,266035,0
+VVX.US,D,20241119,000000,57.3,59.61,57.16,59.53,230900,0
+VVX.US,D,20241120,000000,59.435,61.96,59.435,61.82,262289,0
+VVX.US,D,20241121,000000,61.825,62.14,60.45,61.16,158760,0
+VVX.US,D,20241122,000000,61.53,62.22,60.17,60.69,265384,0
+VVX.US,D,20241125,000000,62.26,62.28,60.37,60.6,336053,0
+VVX.US,D,20241126,000000,60.41,60.92,59.57,60.21,286951,0
+VVX.US,D,20241127,000000,60.33,60.95,59.86,60.29,167229,0
+VVX.US,D,20241129,000000,60.31,61.29,60.02,60.25,85160,0
+VVX.US,D,20241202,000000,60,60.88,59.37,59.59,541827,0
+VVX.US,D,20241203,000000,59.49,60.07,58.2,60.07,211615,0
+VVX.US,D,20241204,000000,60.17,60.52,59.52,59.9,358660,0
+VVX.US,D,20241205,000000,59.56,60.27,59.415,60.25,232839,0
+VVX.US,D,20241206,000000,60.55,61.37,59.93,61.17,189655,0
+VVX.US,D,20241209,000000,61.52,61.8,58.79,58.82,223187,0
+VVX.US,D,20241210,000000,58.58,59.995,58.35,59.49,266406,0
+VVX.US,D,20241211,000000,60.86,60.86,59.04,59.32,189550,0
+VVX.US,D,20241212,000000,58.01,58.08,54.72,55.4,354886,0
+VVX.US,D,20241213,000000,55.4,55.93,53.84,55.81,188554,0
+VVX.US,D,20241216,000000,55.775,57.135,55.22,57.06,273778,0
+VVX.US,D,20241217,000000,56.785,56.785,55.11,56.19,239136,0
+VVX.US,D,20241218,000000,56.88,57.66,52.805,53.11,261033,0
+VVX.US,D,20241219,000000,52.0621,53.19,47.31,49.04,729321,0
+VVX.US,D,20241220,000000,48.1,50.22,48.06,49.01,1056201,0
+VVX.US,D,20241223,000000,48.0701,48.94,47.44,48.44,187906,0
+VVX.US,D,20241224,000000,47.65,48.2275,47.36,47.4,101678,0
+VVX.US,D,20241226,000000,47.35,48.3,46.91,47.55,268860,0
+VVX.US,D,20241227,000000,47.185,47.64,46.52,46.98,238608,0
+VVX.US,D,20241230,000000,47.6874,48.87,46.48,48.21,237831,0
+VVX.US,D,20241231,000000,48.18,48.56,47.24,47.83,158952,0
+VVX.US,D,20250102,000000,47.5201,48.825,47.45,47.59,184083,0
+VVX.US,D,20250103,000000,47.87,48.38,47.01,48.2,249305,0
+VVX.US,D,20250106,000000,48.7,49.1,46.87,46.92,171747,0
+VVX.US,D,20250107,000000,47.5,47.5,46,46.94,198021,0
+VVX.US,D,20250108,000000,46.225,47.17,45.66,47.17,215858,0
+VVX.US,D,20250110,000000,46.53,46.88,45.48,46.77,169982,0
+VVX.US,D,20250113,000000,46,47.61,45.89,47.55,159223,0
+VVX.US,D,20250114,000000,47.905,49.26,47.56,49.25,203299,0
+VVX.US,D,20250115,000000,50.44,51.87,49.72,51.79,233215,0
+VVX.US,D,20250116,000000,51.54,51.77,50.45,51.68,241528,0
+VVX.US,D,20250117,000000,51.75,52.93,51.25,52.93,135061,0
+VVX.US,D,20250121,000000,54.045,55.42,53.7001,55.16,374560,0
+VVX.US,D,20250122,000000,55.18,55.48,53.8,54.07,351270,0
+VVX.US,D,20250123,000000,54.02,54.515,52.9,53.68,328698,0
+VVX.US,D,20250124,000000,53.415,53.69,52.74,53.12,127956,0
+VVX.US,D,20250127,000000,52.465,54.22,52.465,53.56,236946,0
+VVX.US,D,20250128,000000,54.17,54.38,51.78,51.98,228336,0
+VVX.US,D,20250129,000000,52.315,53.02,51.3011,51.8,146221,0
+VVX.US,D,20250130,000000,51.6,53.01,51.38,51.64,176518,0
+VVX.US,D,20250131,000000,51.68,52.9,51.17,52.13,209843,0
+VVX.US,D,20250203,000000,51.18,52.26,50.635,51.27,100748,0
+VVX.US,D,20250204,000000,51.46,51.9536,50.91,51.46,84507,0
+VVX.US,D,20250205,000000,52.025,52.69,51.365,51.86,102545,0
+VVX.US,D,20250206,000000,52.43,52.43,49.99,50.98,118596,0
+VVX.US,D,20250207,000000,51,51.07,49.14,49.92,132000,0
+VVX.US,D,20250210,000000,50.34,50.89,49.8,50.01,116447,0
+VVX.US,D,20250211,000000,49.74,50.48,49.035,49.12,152425,0
+VVX.US,D,20250212,000000,47.78,48.59,47.33,47.47,162763,0
+VVX.US,D,20250213,000000,47.39,48.07,45.995,46.47,271073,0
+VVX.US,D,20250214,000000,46.537,46.7138,44.7,44.93,234907,0
+VVX.US,D,20250218,000000,44.93,45.7025,44.08,44.93,238911,0
+VVX.US,D,20250219,000000,44.748,45.4,44.045,44.26,219574,0
+VVX.US,D,20250220,000000,44.54,44.54,41.92,43.1,202422,0
+VVX.US,D,20250221,000000,43.2,43.81,41.83,42.08,200637,0
+VVX.US,D,20250224,000000,42.85,42.87,41.075,42.05,329731,0
+VVX.US,D,20250225,000000,45.04,50,45.04,48.67,1015556,0
+VVX.US,D,20250226,000000,49.49,49.49,46.865,47.24,306452,0
+VVX.US,D,20250227,000000,47.05,47.22,46.3,47.05,191920,0
+VVX.US,D,20250228,000000,46.75,47.185,45.89,46.92,306609,0
+VVX.US,D,20250303,000000,46.4682,47.2,45.07,45.8,292134,0
+VVX.US,D,20250304,000000,45.01,46.39,44.355,45.38,261209,0
+VVX.US,D,20250305,000000,45.51,47.12,45.205,47.12,269633,0
+VVX.US,D,20250306,000000,46.2,46.57,45.13,46.21,346566,0
+VVX.US,D,20250307,000000,46.53,47.46,46,46.94,264420,0
+VVX.US,D,20250310,000000,46.28,47.58,45.72,46.98,330211,0
+VVX.US,D,20250311,000000,47.38,48.59,46.66,47.75,231774,0
+VVX.US,D,20250312,000000,48.475,49.12,47.32,48.48,340513,0
+VVX.US,D,20250313,000000,48.54,49.67,48.32,48.62,263332,0
+VVX.US,D,20250314,000000,48.56,49.865,48.24,48.99,322126,0
+VVX.US,D,20250317,000000,49.77,51.45,48.48,49.15,340201,0
+VVX.US,D,20250318,000000,48.7,52.13,48.3,51.5,442872,0
+VVX.US,D,20250319,000000,51.735,52.2,50.815,51.85,286415,0
+VVX.US,D,20250320,000000,51.165,52.2,50.44,51.59,385354,0
+VVX.US,D,20250321,000000,50.915,51.31,49.12,49.17,1164503,0
+VVX.US,D,20250324,000000,49.7,50.75,49.27,50.65,182095,0
+VVX.US,D,20250325,000000,49.99,50.94,49.99,50.86,202062,0
+VVX.US,D,20250326,000000,52.56,52.58,50.44,50.84,233042,0
+VVX.US,D,20250327,000000,50.85,51.69,50.08,51.01,176988,0
+VVX.US,D,20250328,000000,50.955,51.02,48.96,49.55,160750,0
+VVX.US,D,20250331,000000,48.23,49.53,48.12,49.05,194385,0
+VVX.US,D,20250401,000000,48.47,49.46,47.74,48.79,127060,0
+VVX.US,D,20250402,000000,48.065,51.96,48.01,50.86,378374,0
+VVX.US,D,20250403,000000,49.87,49.97,47.6,48.34,189708,0
+VVX.US,D,20250404,000000,46.7907,47.14,44.42,45.46,258973,0
+VVX.US,D,20250407,000000,44.86,46.88,42.09,45.37,213827,0
+VVX.US,D,20250408,000000,46.89,47.52,44.82,45.66,227014,0
+VVX.US,D,20250409,000000,45.595,50.49,44.63,49.72,287325,0
+VVX.US,D,20250410,000000,48.49,49.34,47.28,48.44,213986,0
+VVX.US,D,20250411,000000,48.675,50.21,47.47,49.89,142202,0
+VVX.US,D,20250414,000000,49.674,50.61,49.0996,50,146806,0
+VVX.US,D,20250415,000000,49.56,50.22,48.411,48.73,112297,0
+VVX.US,D,20250416,000000,48.89,48.91,47.21,48.46,124437,0
+VVX.US,D,20250417,000000,48.68,48.93,47.82,48.34,152981,0
+VVX.US,D,20250421,000000,47.5511,48.4,46.29,46.83,161234,0
+VVX.US,D,20250422,000000,46.955,48.19,46.31,47.4,162133,0
+VVX.US,D,20250423,000000,48.92,49.22,47.56,47.73,118365,0
+VVX.US,D,20250424,000000,47.445,49.89,47.31,49.43,164026,0
+VVX.US,D,20250425,000000,49.35,50.1,48.6415,49.81,96380,0
+VVX.US,D,20250428,000000,49.82,50.63,49.245,50.05,107756,0
+VVX.US,D,20250429,000000,50.45,50.84,49.725,50.22,109130,0
+VVX.US,D,20250430,000000,50.145,50.145,49.04,49.76,89210,0
+VVX.US,D,20250501,000000,49.845,50.06,48.88,49.46,85765,0
+VVX.US,D,20250502,000000,49.685,50.41,49.135,49.43,197210,0
+VVX.US,D,20250505,000000,49.295,50.055,48.92,48.92,131377,0
+VVX.US,D,20250506,000000,45.93,48.75,45.23,47.91,352170,0
+VVX.US,D,20250507,000000,48.575,49.41,48.02,48.8,191696,0
+VVX.US,D,20250508,000000,49.444,50.79,48.565,50.7,186626,0
+VVX.US,D,20250509,000000,50.7,50.815,49.64,50.6,123294,0
+VVX.US,D,20250512,000000,52.88,53,50.81,51.41,219704,0
+VVX.US,D,20250513,000000,51.62,52.575,51.05,52,145919,0
+VVX.US,D,20250514,000000,51.455,52.31,51.005,51.84,181519,0
+VVX.US,D,20250515,000000,51.619,52.5,51.45,52.31,153453,0
+VVX.US,D,20250516,000000,48.78,48.8,47.07,48.02,1396138,0
+VVX.US,D,20250519,000000,47.33,48.44,47.04,48.04,247447,0
+VVX.US,D,20250520,000000,47.94,49.2099,47.76,48.34,412531,0
+VVX.US,D,20250521,000000,48.3007,48.3007,46.61,47.08,280619,0
+VVX.US,D,20250522,000000,48.41,48.41,46,46.43,296766,0
+VVX.US,D,20250523,000000,46.3422,46.435,45.245,45.42,268379,0
+VVX.US,D,20250527,000000,46.1199,47.725,46.015,47.39,285220,0
+VVX.US,D,20250528,000000,47.46,48,45.44,45.44,245012,0
+VVX.US,D,20250529,000000,45.5,46.09,45.21,45.3,168309,0
+VVX.US,D,20250530,000000,45.05,45.41,44.025,45.28,280607,0
+VVX.US,D,20250602,000000,45.1,45.29,43.42,43.76,218620,0
+VVX.US,D,20250603,000000,44.365,45.0425,43.63,44.82,284094,0
+VVX.US,D,20250604,000000,45.1916,45.37,44.08,44.34,297911,0
+VVX.US,D,20250605,000000,44.74,44.74,43.775,44.49,135221,0
+VVX.US,D,20250606,000000,45.09,45.34,44.685,45.03,137778,0
+VVX.US,D,20250609,000000,45.5,45.65,44.725,44.93,162143,0
+VVX.US,D,20250610,000000,44.8901,45.18,44.12,44.62,242445,0
+VVX.US,D,20250611,000000,44.67,45.28,43.76,44.85,163665,0
+VVX.US,D,20250612,000000,44.65,45.47,44.5,45.25,196190,0
+VVX.US,D,20250613,000000,44.775,45.42,44.37,44.57,161362,0
+VVX.US,D,20250616,000000,44.67,45.48,44.3,44.53,236126,0
+VVX.US,D,20250617,000000,44.11,45.04,43.8,44.54,263480,0
+VVX.US,D,20250618,000000,44.515,45.4499,44.41,44.96,243097,0
+VVX.US,D,20250620,000000,45.16,46.02,44.58,44.75,533828,0
+VVX.US,D,20250623,000000,44.755,45.8,44.5056,45.74,244981,0
+VVX.US,D,20250624,000000,46.12,47.46,45.65,47,230004,0
+VVX.US,D,20250625,000000,46.62,46.93,46.332,46.69,186119,0
+VVX.US,D,20250626,000000,46.6189,48.48,46.6189,48.47,206146,0
+VVX.US,D,20250627,000000,48.875,49.3459,48.01,48.3,640554,0
+VVX.US,D,20250630,000000,48.785,49,47.73,48.55,215067,0
+VVX.US,D,20250701,000000,48.2,49.73,48.0145,49.01,218733,0
+VVX.US,D,20250702,000000,49.105,49.53,48.57,49.44,317477,0
+VVX.US,D,20250703,000000,49.91,50.245,49.11,49.38,98018,0
+VVX.US,D,20250707,000000,49.06,49.88,49.01,49.67,278110,0
+VVX.US,D,20250708,000000,49.495,50.24,49.11,49.23,307504,0
+VVX.US,D,20250709,000000,49.635,49.79,48.835,49.43,197084,0
+VVX.US,D,20250710,000000,49.18,50.285,49.18,49.72,189880,0
+VVX.US,D,20250711,000000,49.81,50.09,48.505,48.53,186051,0
+VVX.US,D,20250714,000000,48.04,49.21,47.84,48.9,172828,0
+VVX.US,D,20250715,000000,48.91,49.02,46.69,46.71,235221,0
+VVX.US,D,20250716,000000,46.83,47.1545,46.07,46.71,174372,0
+VVX.US,D,20250717,000000,46.975,48.275,46.975,47.54,153395,0
+VVX.US,D,20250718,000000,47.55,48.24,46.685,47.28,182065,0
+VVX.US,D,20250721,000000,47.71,48.235,47.055,47.14,157981,0
+VVX.US,D,20250722,000000,46.9,48,46.82,47.26,195853,0
+VVX.US,D,20250723,000000,47.97,48.94,47.53,48.94,141151,0
+VVX.US,D,20250724,000000,48.9,49.73,48.34,48.34,179607,0
+VVX.US,D,20250725,000000,48.345,48.7,47.35,48.47,154715,0
+VVX.US,D,20250728,000000,48.62,49,47.81,48.99,127352,0
+VVX.US,D,20250729,000000,49.11,49.535,48.235,48.43,116188,0
+VVX.US,D,20250730,000000,48.46,48.62,46.99,47.25,115096,0
+VVX.US,D,20250731,000000,46.89,47.645,46.76,47.38,140300,0
+VVX.US,D,20250801,000000,46.915,47.9108,46.27,47.34,265439,0
+VVX.US,D,20250804,000000,47.94,49.21,47.37,48.5,302039,0
+VVX.US,D,20250805,000000,53.83,57.04,53.045,55.88,1165537,0
+VVX.US,D,20250806,000000,55.57,55.87,53.51,54.78,646165,0
+VVX.US,D,20250807,000000,55.1,55.12,52.37,53.31,449024,0
+VVX.US,D,20250808,000000,50.14,52.165,49.59,50.78,1060748,0
+VVX.US,D,20250811,000000,51.41,53.165,51.24,52.93,487681,0
+VVX.US,D,20250812,000000,53.89,54.61,52.895,54.56,361171,0
+VVX.US,D,20250813,000000,57.61,60.54,57,60.17,758213,0
+VVX.US,D,20250814,000000,61.87,63.3331,60.05,60.09,912082,0
+VVX.US,D,20250815,000000,63.715,63.74,60.31,61.55,547401,0
+VVX.US,D,20250818,000000,63.22,63.31,61.15,61.81,382277,0
+VVX.US,D,20250819,000000,61.5,61.745,59.0203,59.48,331569,0
+VVX.US,D,20250820,000000,59.245,59.6801,56.84,56.94,273469,0
+VVX.US,D,20250821,000000,57.015,57.9311,56.6,57.75,224565,0
+VVX.US,D,20250822,000000,57.85,59.2399,56.78,58.86,547143,0
+VVX.US,D,20250825,000000,58.91,60.095,57.78,57.79,324696,0
+VVX.US,D,20250826,000000,58.17,59.78,57.871,58,355179,0
+VVX.US,D,20250827,000000,57.935,58.745,57.59,58.4,281751,0
+VVX.US,D,20250828,000000,58.775,58.96,57.375,57.76,237374,0
+VVX.US,D,20250829,000000,57.7,58.05,56.76,57.5,297251,0
+VVX.US,D,20250902,000000,56.9293,58,56.485,56.96,290357,0
+VVX.US,D,20250903,000000,56.74,57.355,55.24,55.27,253074,0
+VVX.US,D,20250904,000000,55.01,55.89,54.51,55.45,233853,0
+VVX.US,D,20250905,000000,55.765,56.96,54.8,56.68,358385,0
+VVX.US,D,20250908,000000,56.885,57.07,55.54,55.94,289619,0
+VVX.US,D,20250909,000000,55.81,55.81,54.05,54.65,219434,0
+VVX.US,D,20250910,000000,54.64,55.33,54.385,54.95,194021,0
+VVX.US,D,20250911,000000,53.85,55.58,53.01,54.65,1146030,0
+VVX.US,D,20250912,000000,54.61,55,53.955,54.08,356704,0
+VVX.US,D,20250915,000000,54.51,55,53.75,54.42,417062,0
+VVX.US,D,20250916,000000,54.43,56.64,54.0384,56.62,445007,0
+VVX.US,D,20250917,000000,56.63,58.31,56.62,57.2,393509,0
+VVX.US,D,20250918,000000,59.91,60.07,58.79,59.21,401489,0
+VVX.US,D,20250919,000000,59.23,59.7,54.91,55,1273751,0
+VVX.US,D,20250922,000000,55.545,57.48,54.8387,57.13,402584,0
+VVX.US,D,20250923,000000,57.275,58.24,56.19,56.51,230971,0
+VVX.US,D,20250924,000000,56.81,57.04,55.31,55.86,183339,0
+VVX.US,D,20250925,000000,55.34,55.83,53.49,53.74,230850,0
+VVX.US,D,20250926,000000,54.065,55.245,53.59,54.8,415532,0
+VVX.US,D,20250929,000000,55.445,56.84,55.19,56.32,358416,0
+VVX.US,D,20250930,000000,56.99,58.14,56.32,58.09,394465,0
+VVX.US,D,20251001,000000,58.22,58.64,57.23,58.08,343399,0
+VVX.US,D,20251002,000000,58.01,59.24,57.38,58.55,198309,0
+VVX.US,D,20251003,000000,58.84,60.25,58.6881,59.62,304840,0
+VVX.US,D,20251006,000000,59.63,60.63,59.3925,60.26,169764,0
+VVX.US,D,20251007,000000,59.7355,60.61,59.21,59.21,163116,0
+VVX.US,D,20251008,000000,59.305,60.16,59.305,59.95,143455,0
+VVX.US,D,20251009,000000,60.18,60.2,58.02,58.35,138074,0
+VVX.US,D,20251010,000000,58.61,58.81,55.75,55.76,157057,0
+VVX.US,D,20251013,000000,56.95,57.6859,56.26,57.31,157536,0
+VVX.US,D,20251014,000000,56.915,58.565,56.0101,58.37,151682,0
+VVX.US,D,20251015,000000,58.49,59.39,56.73,57.58,159483,0
+VVX.US,D,20251016,000000,58.18,58.73,56.575,56.99,203668,0
+VVX.US,D,20251017,000000,56.185,57.255,55.89,56.24,187858,0
+VVX.US,D,20251020,000000,57.39,59.07,57.355,58.97,173494,0
+VVX.US,D,20251021,000000,58.585,59.65,58.1609,59.52,190518,0
+VVX.US,D,20251022,000000,59.36,59.43,57.87,58.19,235693,0
+VVX.US,D,20251023,000000,58.88,60.49,58.5,60.11,193163,0
+VVX.US,D,20251024,000000,60.85,61.5,60,61.36,194116,0
+VVX.US,D,20251027,000000,61.36,61.9,58.51,60.29,320072,0
+VVX.US,D,20251028,000000,60.63,61.19,59.55,59.72,256209,0
+VVX.US,D,20251029,000000,59,59.49,56.57,57.06,192384,0
+VVX.US,D,20251030,000000,56.3487,57.83,56.3487,57.01,142543,0
+VVX.US,D,20251031,000000,56.515,57.53,55.75,57.09,170709,0
+VVX.US,D,20251103,000000,57.065,58.99,55.72,58.41,599789,0
+VVX.US,D,20251104,000000,57.855,58.805,51.5601,57.11,814255,0
+VVX.US,D,20251105,000000,56.905,58.02,55.82,56.25,419044,0
+VVX.US,D,20251106,000000,56.005,56.94,55.07,56.54,476123,0
+VVX.US,D,20251107,000000,55.65,56.28,53.825,55.79,181965,0
+VVX.US,D,20251110,000000,55.96,56.27,54.79,56.23,290474,0
+VVX.US,D,20251111,000000,56.25,57.665,55.315,56.41,267851,0
+VVX.US,D,20251112,000000,56.25,56.87,55.21,55.5,927509,0
+VVX.US,D,20251113,000000,55.05,56.01,53.72,54.34,537113,0
+VVX.US,D,20251114,000000,53.61,55.11,53.46,54.24,346166,0
+VVX.US,D,20251117,000000,54.115,54.71,53.31,53.36,221288,0
+VVX.US,D,20251118,000000,52.83,53.05,52.121,52.19,227214,0
+VVX.US,D,20251119,000000,52.26,53.44,51.47,52.82,216011,0
+VVX.US,D,20251120,000000,53.28,54.425,51.895,52.16,210904,0
+VVX.US,D,20251121,000000,52.04,53.12,51.22,52.26,331238,0
+VVX.US,D,20251124,000000,52.26,53.39,50.8888,52.86,283696,0
+VVX.US,D,20251125,000000,52.345,55.1,52.345,54.92,263504,0
+VVX.US,D,20251126,000000,54.945,55.5872,54.53,54.57,193764,0
+VVX.US,D,20251128,000000,54.945,55.13,54.5,54.85,362379,0
+VVX.US,D,20251201,000000,54.56,55.69,54.07,54.57,235948,0
+VVX.US,D,20251202,000000,55,55.7,54.49,55.02,244988,0
+VVX.US,D,20251203,000000,55.07,56.09,54.89,56.03,257444,0
+VVX.US,D,20251204,000000,56.03,57.305,55.614,56.79,167349,0
+VVX.US,D,20251205,000000,56.42,56.79,54.97,55.55,163599,0
+VVX.US,D,20251208,000000,56.9339,56.9339,54.21,54.96,265513,0
+VVX.US,D,20251209,000000,55.17,55.8,54.68,54.94,234124,0
+VVX.US,D,20251210,000000,54.89,58.315,54.44,57.2,375619,0
+VVX.US,D,20251211,000000,55.795,56.1,53.805,55,870066,0
+VVX.US,D,20251212,000000,54.63,55.5,54.56,54.7,505782,0
+VVX.US,D,20251215,000000,54.69,55.395,54.18,55.37,646278,0
+VVX.US,D,20251216,000000,55.45,56.01,54.15,55.48,332632,0
+VVX.US,D,20251217,000000,55.18,55.88,54.3,54.7,291796,0
+VVX.US,D,20251218,000000,54.95,55.935,53.155,53.24,319682,0
+VVX.US,D,20251219,000000,53.08,54.4,52.21,53.48,1125235,0
+VVX.US,D,20251222,000000,53.76,56.49,53.76,55.52,373135,0
+VVX.US,D,20251223,000000,55.76,56.4299,54.97,55.21,211392,0
+VVX.US,D,20251224,000000,55.075,55.94,55.05,55.55,99429,0
+VVX.US,D,20251226,000000,55.72,56.12,55.16,55.75,223235,0
+VVX.US,D,20251229,000000,55.75,56.38,55.21,55.67,236767,0
+VVX.US,D,20251230,000000,55.55,56.19,55.11,55.28,274708,0
+VVX.US,D,20251231,000000,55.4,55.5481,54.335,54.55,231269,0
+VVX.US,D,20260102,000000,54.29,56,54.09,55.56,463109,0
+VVX.US,D,20260105,000000,55.605,60.11,55.45,59.92,556432,0
+VVX.US,D,20260106,000000,59.695,60.53,58.53,60.07,435555,0
+VVX.US,D,20260107,000000,60.225,60.76,58.77,58.79,337971,0
+VVX.US,D,20260108,000000,60.1,62.25,60.1,60.8,501341,0
+VVX.US,D,20260109,000000,60.71,62.945,60.71,62.78,294190,0
+VVX.US,D,20260112,000000,63.48,65.5,62.915,65.05,500061,0
+VVX.US,D,20260113,000000,66.48,66.48,64.6801,65.52,284369,0
+VVX.US,D,20260114,000000,64.01,66.97,63.85,66.85,427353,0
+VVX.US,D,20260115,000000,67.335,67.42,65.36,67.28,412631,0
+VVX.US,D,20260116,000000,67.01,68.4681,67,67.98,324617,0
+VVX.US,D,20260120,000000,66.99,69.69,66.04,67.28,696704,0
+VVX.US,D,20260121,000000,68.385,69.2,66.92,68.48,381149,0
+VVX.US,D,20260122,000000,69,70.44,68.335,69.73,280238,0
+VVX.US,D,20260123,000000,71,71.4,69.5,69.9,289560,0
+VVX.US,D,20260126,000000,69,69.75,67.91,68.31,287247,0
+VVX.US,D,20260127,000000,67.59,69.625,66.62,68.79,434690,0
+VVX.US,D,20260128,000000,68.7,68.9737,66.57,67.9,359732,0
+VVX.US,D,20260129,000000,68.395,69.615,67.442,68.39,361613,0
+VVX.US,D,20260130,000000,67.53,69.13,66.77,68.83,569251,0
+VVX.US,D,20260202,000000,67.31,68.12,66.04,66.25,676216,0
+VVX.US,D,20260203,000000,66.735,67.07,65,66.4,381154,0
+VVX.US,D,20260204,000000,66.52,66.52,64.5935,65.27,283296,0
+VVX.US,D,20260205,000000,64.625,65.945,63.32,63.98,471019,0
+VVX.US,D,20260206,000000,65,67.42,64.96,67.29,312674,0
+VVX.US,D,20260209,000000,67.98,69.5,67.315,69.05,394193,0
+VVX.US,D,20260210,000000,69.255,69.255,67.62,68.23,289455,0
+VVX.US,D,20260211,000000,68.695,69.5,65.04,65.37,364770,0
+VVX.US,D,20260212,000000,65.84,68.03,62.73,63.77,402245,0
+VVX.US,D,20260213,000000,63.68,65.7,63.13,65.56,350241,0
+VVX.US,D,20260217,000000,66,67.7,65.09,66.89,403489,0
+VVX.US,D,20260218,000000,67.76,70.22,67.76,69.08,243549,0
diff --git a/daily/us/nyse stocks/2/wbi.us.txt b/daily/us/nyse stocks/2/wbi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..41483f04d17972cc69e2bd5bb843786519381f5a
--- /dev/null
+++ b/daily/us/nyse stocks/2/wbi.us.txt	
@@ -0,0 +1,107 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WBI.US,D,20250917,000000,25,25.02,22.45,22.83,11627156,0
+WBI.US,D,20250918,000000,23.25,23.54,22.5,22.6,2149901,0
+WBI.US,D,20250919,000000,22.72,23.8,22.22,23.08,1590750,0
+WBI.US,D,20250922,000000,23.12,24.35,22.42,22.55,1050030,0
+WBI.US,D,20250923,000000,22.77,23.99,22.62,23.03,1255462,0
+WBI.US,D,20250924,000000,23.23,23.8199,22.74,22.91,1011874,0
+WBI.US,D,20250925,000000,22.91,23.52,22.69,23.23,857612,0
+WBI.US,D,20250926,000000,23.23,25,22.95,24.49,1052508,0
+WBI.US,D,20250929,000000,24.42,24.95,24.2,24.52,1908617,0
+WBI.US,D,20250930,000000,25,25.8,23.92,25.22,1954518,0
+WBI.US,D,20251001,000000,25.15,26,24.9001,25.51,1485493,0
+WBI.US,D,20251002,000000,25.7868,25.9573,24.45,25.28,978480,0
+WBI.US,D,20251003,000000,25.125,26,25,25.84,1052725,0
+WBI.US,D,20251006,000000,26.3629,26.396,25.765,25.96,747885,0
+WBI.US,D,20251007,000000,26.1155,27.08,25.62,27.07,615066,0
+WBI.US,D,20251008,000000,26.8398,27.12,25.97,26.16,504874,0
+WBI.US,D,20251009,000000,26.0215,26.1763,25.38,25.53,535688,0
+WBI.US,D,20251010,000000,25.61,25.67,24.11,24.17,833696,0
+WBI.US,D,20251013,000000,23.94,25.25,23.51,24.57,674290,0
+WBI.US,D,20251014,000000,24.93,26,24.78,25.55,932737,0
+WBI.US,D,20251015,000000,25.795,25.96,24.7,25.4,384669,0
+WBI.US,D,20251016,000000,25.605,25.605,24.11,24.5,627543,0
+WBI.US,D,20251017,000000,24.38,26.3259,23.95,23.99,516663,0
+WBI.US,D,20251020,000000,24.28,24.98,23.94,24.97,483493,0
+WBI.US,D,20251021,000000,24.7754,24.7754,23.95,24.42,587568,0
+WBI.US,D,20251022,000000,24.7756,24.7756,23.52,23.62,555947,0
+WBI.US,D,20251023,000000,23.59,24.21,23.2001,24.18,267006,0
+WBI.US,D,20251024,000000,24.37,24.58,23.84,24.53,276638,0
+WBI.US,D,20251027,000000,24.635,24.9899,23.33,24.26,684179,0
+WBI.US,D,20251028,000000,24.225,24.5799,23.9,24.06,222767,0
+WBI.US,D,20251029,000000,23.9,24.11,23.53,23.57,343798,0
+WBI.US,D,20251030,000000,23.5,24.14,22.98,23.28,639333,0
+WBI.US,D,20251031,000000,23.5,24.12,23.01,24,550700,0
+WBI.US,D,20251103,000000,23.9864,24.7295,23.5,24.62,340115,0
+WBI.US,D,20251104,000000,24.55,24.61,23.86,24.38,427834,0
+WBI.US,D,20251105,000000,24.5,24.72,24.17,24.33,445424,0
+WBI.US,D,20251106,000000,24.205,24.84,24.01,24.31,196558,0
+WBI.US,D,20251107,000000,24.3,24.59,23.64,24.32,680206,0
+WBI.US,D,20251110,000000,24.5,25.23,24.3102,25.11,633594,0
+WBI.US,D,20251111,000000,25.15,26.2273,24.81,25.98,527737,0
+WBI.US,D,20251112,000000,26.2,26.3799,24.87,25.47,599771,0
+WBI.US,D,20251113,000000,25.4,25.4,24.23,24.67,546637,0
+WBI.US,D,20251114,000000,24.48,25.21,23.64,24.74,501580,0
+WBI.US,D,20251117,000000,24.658,25.4899,23.38,23.48,480442,0
+WBI.US,D,20251118,000000,23.92,23.92,22.76,23.34,445449,0
+WBI.US,D,20251119,000000,23.4,23.5,22.55,22.8,645747,0
+WBI.US,D,20251120,000000,22.83,23.28,21.7,21.93,752154,0
+WBI.US,D,20251121,000000,21.9,22.13,21.59,21.69,314653,0
+WBI.US,D,20251124,000000,22.14,22.14,21.08,21.75,447900,0
+WBI.US,D,20251125,000000,22,22.26,21.64,22.22,353328,0
+WBI.US,D,20251126,000000,22.1101,23.05,22.1101,22.56,451815,0
+WBI.US,D,20251128,000000,22.61,22.885,22.41,22.8,122433,0
+WBI.US,D,20251201,000000,22.75,23.3,22.4,23.24,333129,0
+WBI.US,D,20251202,000000,23.35,23.35,21.91,22.13,405501,0
+WBI.US,D,20251203,000000,22.25,22.73,22.18,22.44,357407,0
+WBI.US,D,20251204,000000,22.36,23.27,22.2,22.46,437953,0
+WBI.US,D,20251205,000000,22.51,23.3,22.3581,22.72,300859,0
+WBI.US,D,20251208,000000,22.895,22.995,21.6,21.75,317085,0
+WBI.US,D,20251209,000000,21.77,22.235,21.5,21.8,241864,0
+WBI.US,D,20251210,000000,21.61,22.09,21.12,21.82,362964,0
+WBI.US,D,20251211,000000,21.8,22.242,21.55,21.76,293896,0
+WBI.US,D,20251212,000000,21.91,21.92,20.745,20.98,520836,0
+WBI.US,D,20251215,000000,20.9,21.048,20.44,20.7,385321,0
+WBI.US,D,20251216,000000,20.88,20.88,19.345,19.8,796402,0
+WBI.US,D,20251217,000000,19.94,20.06,19.31,20.05,637938,0
+WBI.US,D,20251218,000000,20.325,20.37,19.52,19.64,572736,0
+WBI.US,D,20251219,000000,20.12,20.71,19.63,20.28,655421,0
+WBI.US,D,20251222,000000,20.4607,21.12,20.38,20.75,628452,0
+WBI.US,D,20251223,000000,20.5894,20.7799,20.01,20.4,491960,0
+WBI.US,D,20251224,000000,20.43,20.69,20,20.64,236446,0
+WBI.US,D,20251226,000000,20.535,20.55,19.99,20.19,436802,0
+WBI.US,D,20251229,000000,20.3,20.37,19.95,20.22,423605,0
+WBI.US,D,20251230,000000,20.32,20.375,19.905,20.23,675769,0
+WBI.US,D,20251231,000000,20.4798,20.4936,19.82,20.01,544745,0
+WBI.US,D,20260102,000000,20.06,20.185,19.36,19.72,798791,0
+WBI.US,D,20260105,000000,20.408,20.792,19.64,19.81,688973,0
+WBI.US,D,20260106,000000,20.2404,20.493,18.83,18.99,761993,0
+WBI.US,D,20260107,000000,19.6875,19.7799,18.64,18.76,716456,0
+WBI.US,D,20260108,000000,18.78,20.39,18.77,20.02,733062,0
+WBI.US,D,20260109,000000,20,20.21,19.45,19.98,333075,0
+WBI.US,D,20260112,000000,20.135,20.48,19.86,20.16,492086,0
+WBI.US,D,20260113,000000,20.45,21.1899,20.05,20.77,634705,0
+WBI.US,D,20260114,000000,20.96,23.0655,20.9,22.28,1121238,0
+WBI.US,D,20260115,000000,22.1761,22.605,21.805,22.31,585543,0
+WBI.US,D,20260116,000000,22.32,22.475,21.505,21.55,290883,0
+WBI.US,D,20260120,000000,21.43,22.605,21.31,21.89,610830,0
+WBI.US,D,20260121,000000,22.75,23.32,22.435,22.91,797996,0
+WBI.US,D,20260122,000000,23.1187,23.22,22.59,23.18,398535,0
+WBI.US,D,20260123,000000,23.485,23.9879,23.09,23.11,351589,0
+WBI.US,D,20260126,000000,23.1,23.55,22.08,22.1,476992,0
+WBI.US,D,20260127,000000,22.25,22.4,21.85,22.08,363088,0
+WBI.US,D,20260128,000000,21.98,22.5238,21.9,22.06,466872,0
+WBI.US,D,20260129,000000,22.65,22.86,22,22.51,494095,0
+WBI.US,D,20260130,000000,22.43,22.7752,21.88,21.94,362194,0
+WBI.US,D,20260202,000000,21.5,22.14,21.5,21.73,291700,0
+WBI.US,D,20260203,000000,22.025,22.41,21.58,21.95,353671,0
+WBI.US,D,20260204,000000,22.12,22.5,21.8,22.22,789394,0
+WBI.US,D,20260205,000000,22.22,22.52,21.46,22.27,437284,0
+WBI.US,D,20260206,000000,21.91,23.09,21.53,22.93,810500,0
+WBI.US,D,20260209,000000,23.16,24.281,22.72,23.77,856678,0
+WBI.US,D,20260210,000000,24.165,24.64,23.53,24.53,864147,0
+WBI.US,D,20260211,000000,24.43,25.4,24.05,25.16,771293,0
+WBI.US,D,20260212,000000,24.965,25.42,24.05,24.3,511939,0
+WBI.US,D,20260213,000000,24.34,25.54,24.185,25.07,477726,0
+WBI.US,D,20260217,000000,23.5208,25.11,23.5208,24.97,512660,0
+WBI.US,D,20260218,000000,25.75,25.75,24.07,24.11,740479,0
diff --git a/daily/us/nyse stocks/2/wcme.us.txt b/daily/us/nyse stocks/2/wcme.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..106575bcbbedf430c13f8dd686eeaa46648de005
--- /dev/null
+++ b/daily/us/nyse stocks/2/wcme.us.txt	
@@ -0,0 +1,288 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WCME.US,D,20241014,000000,14.205,14.205,14.205,14.205,9,0
+WCME.US,D,20241015,000000,13.9591,13.9591,13.9591,13.9591,1,0
+WCME.US,D,20241016,000000,14.035,14.035,14.035,14.035,8,0
+WCME.US,D,20241017,000000,13.995,13.995,13.99,13.9946,598,0
+WCME.US,D,20241018,000000,14.1,14.11,14.1,14.11,220,0
+WCME.US,D,20241021,000000,13.996,13.996,13.996,13.996,2,0
+WCME.US,D,20241022,000000,13.9649,13.9649,13.9649,13.9649,1,0
+WCME.US,D,20241023,000000,13.9316,13.9316,13.9316,13.9316,1,0
+WCME.US,D,20241024,000000,13.9899,13.99,13.9741,13.9741,1250,0
+WCME.US,D,20241025,000000,13.9636,13.9636,13.9636,13.9636,1,0
+WCME.US,D,20241028,000000,14.0445,14.0445,14.0445,14.0445,1,0
+WCME.US,D,20241029,000000,14.0366,14.0366,14.0366,14.0366,1,0
+WCME.US,D,20241030,000000,13.9459,13.9459,13.9459,13.9459,1,0
+WCME.US,D,20241031,000000,13.846,13.846,13.846,13.846,5,0
+WCME.US,D,20241101,000000,13.94,13.94,13.84,13.84,777,0
+WCME.US,D,20241104,000000,13.9272,13.9272,13.9272,13.9272,1,0
+WCME.US,D,20241105,000000,14.1179,14.1179,14.1179,14.1179,18,0
+WCME.US,D,20241106,000000,13.9862,13.9862,13.9862,13.9862,1,0
+WCME.US,D,20241107,000000,14.0762,14.0762,14.0762,14.0762,1,0
+WCME.US,D,20241108,000000,13.89,13.9057,13.88,13.9057,7713,0
+WCME.US,D,20241113,000000,13.59,13.61,13.58,13.61,2402,0
+WCME.US,D,20241114,000000,13.6,13.6828,13.5724,13.5724,5263,0
+WCME.US,D,20241115,000000,13.44,13.48,13.44,13.48,520,0
+WCME.US,D,20241127,000000,13.709,13.709,13.5825,13.5825,150,0
+WCME.US,D,20241203,000000,13.54,13.5425,13.54,13.5425,395,0
+WCME.US,D,20241205,000000,13.7033,13.7033,13.6709,13.6709,300,0
+WCME.US,D,20241212,000000,13.6494,13.6494,13.6164,13.6164,366,0
+WCME.US,D,20241218,000000,13.17,13.17,12.8433,12.8433,111,0
+WCME.US,D,20241219,000000,12.989,13.03,12.9371,12.9371,11578,0
+WCME.US,D,20241231,000000,12.89,12.89,12.83,12.8336,743,0
+WCME.US,D,20250106,000000,13.09,13.12,13.09,13.1005,2095,0
+WCME.US,D,20250107,000000,13.06,13.06,13.0543,13.0543,179,0
+WCME.US,D,20250108,000000,12.88,12.9179,12.88,12.9179,100,0
+WCME.US,D,20250114,000000,12.76,12.82,12.739,12.7609,30776,0
+WCME.US,D,20250117,000000,13,13.04,12.9818,12.9818,21228,0
+WCME.US,D,20250121,000000,13.13,13.13,13.08,13.11,13231,0
+WCME.US,D,20250122,000000,13.2399,13.2399,13.2124,13.2124,699,0
+WCME.US,D,20250123,000000,13.22,13.22,13.1989,13.1989,590,0
+WCME.US,D,20250129,000000,13.3286,13.33,13.2819,13.2819,640,0
+WCME.US,D,20250204,000000,13.519,13.519,13.4872,13.4872,5372,0
+WCME.US,D,20250205,000000,13.44,13.44,13.4232,13.4232,601,0
+WCME.US,D,20250206,000000,13.47,13.55,13.47,13.5198,3763,0
+WCME.US,D,20250207,000000,13.5099,13.5099,13.4601,13.4601,205,0
+WCME.US,D,20250210,000000,13.63,13.63,13.6,13.6,165,0
+WCME.US,D,20250213,000000,13.78,13.7806,13.78,13.7806,791,0
+WCME.US,D,20250218,000000,14.05,14.05,14.036,14.036,2194,0
+WCME.US,D,20250219,000000,13.9401,13.98,13.93,13.9484,2719,0
+WCME.US,D,20250221,000000,13.982,13.982,13.9675,13.9675,604,0
+WCME.US,D,20250225,000000,13.76,13.83,13.76,13.7909,728,0
+WCME.US,D,20250226,000000,13.95,13.95,13.8704,13.8704,101,0
+WCME.US,D,20250228,000000,13.44,13.5458,13.44,13.5458,109,0
+WCME.US,D,20250305,000000,13.7068,13.8885,13.7068,13.8885,799,0
+WCME.US,D,20250306,000000,13.82,13.83,13.8026,13.8026,3178,0
+WCME.US,D,20250311,000000,13.43,13.52,13.43,13.5048,11294,0
+WCME.US,D,20250312,000000,13.55,13.6076,13.55,13.6076,210,0
+WCME.US,D,20250313,000000,13.5962,13.5962,13.58,13.5885,1789,0
+WCME.US,D,20250314,000000,13.77,13.8379,13.7595,13.8379,1611,0
+WCME.US,D,20250317,000000,13.98,14.085,13.98,14.085,1490,0
+WCME.US,D,20250318,000000,13.96,13.9793,13.959,13.9793,20643,0
+WCME.US,D,20250319,000000,14.05,14.0704,14.05,14.0704,101,0
+WCME.US,D,20250320,000000,13.995,13.995,13.85,13.95,1246,0
+WCME.US,D,20250321,000000,13.87,13.9,13.83,13.8394,8919,0
+WCME.US,D,20250324,000000,13.91,14.01,13.8747,13.8747,15181,0
+WCME.US,D,20250325,000000,13.999,13.999,13.9676,13.9676,1183,0
+WCME.US,D,20250326,000000,13.87,13.88,13.87,13.8767,323,0
+WCME.US,D,20250327,000000,13.95,13.99,13.9146,13.9466,2740,0
+WCME.US,D,20250328,000000,13.74,13.7499,13.7,13.7194,4572,0
+WCME.US,D,20250331,000000,13.6355,13.6355,13.6294,13.6294,383,0
+WCME.US,D,20250401,000000,13.6252,13.7084,13.6252,13.7084,809,0
+WCME.US,D,20250402,000000,13.7584,13.77,13.7401,13.7591,3282,0
+WCME.US,D,20250403,000000,13.5573,13.61,13.53,13.5587,49382,0
+WCME.US,D,20250404,000000,12.9744,12.9744,12.6901,12.7132,14294,0
+WCME.US,D,20250407,000000,12.58,12.58,12.19,12.3069,18848,0
+WCME.US,D,20250408,000000,12.54,12.54,12.08,12.1721,4173,0
+WCME.US,D,20250410,000000,12.75,12.75,12.47,12.6259,2008,0
+WCME.US,D,20250411,000000,12.74,13,12.7101,12.9967,1450,0
+WCME.US,D,20250414,000000,13.1399,13.1524,13.1399,13.1524,339,0
+WCME.US,D,20250415,000000,13.23,13.26,13.2141,13.2141,666,0
+WCME.US,D,20250416,000000,13.2,13.2,13.1356,13.1356,1735,0
+WCME.US,D,20250417,000000,13.32,13.419,13.31,13.3276,2902,0
+WCME.US,D,20250421,000000,13.25,13.25,13.22,13.2352,1664,0
+WCME.US,D,20250422,000000,13.37,13.5299,13.37,13.4885,1778,0
+WCME.US,D,20250423,000000,13.689,13.709,13.6552,13.6552,912,0
+WCME.US,D,20250424,000000,13.88,13.92,13.84,13.8863,8427,0
+WCME.US,D,20250425,000000,13.86,13.98,13.86,13.9716,857,0
+WCME.US,D,20250428,000000,14.03,14.08,13.91,13.98,7573,0
+WCME.US,D,20250429,000000,13.9995,14.06,13.9995,14.0405,5566,0
+WCME.US,D,20250430,000000,13.9978,14.13,13.9978,14.1078,7026,0
+WCME.US,D,20250501,000000,14.16,14.22,14.1144,14.1144,3317,0
+WCME.US,D,20250502,000000,14.44,14.4609,14.41,14.4609,1112,0
+WCME.US,D,20250505,000000,14.54,14.54,14.4505,14.4505,2229,0
+WCME.US,D,20250506,000000,14.38,14.4406,14.38,14.4401,1555,0
+WCME.US,D,20250507,000000,14.4,14.4482,14.4,14.4482,651,0
+WCME.US,D,20250508,000000,14.62,14.66,14.563,14.563,18721,0
+WCME.US,D,20250509,000000,14.73,14.73,14.64,14.6419,2352,0
+WCME.US,D,20250512,000000,14.87,14.91,14.845,14.8828,11704,0
+WCME.US,D,20250513,000000,15.13,15.13,15.099,15.099,3401,0
+WCME.US,D,20250514,000000,15.14,15.1455,15.14,15.1455,1105,0
+WCME.US,D,20250515,000000,15.2099,15.2299,15.19,15.2256,13518,0
+WCME.US,D,20250516,000000,15.1101,15.585,15.1101,15.2145,6177,0
+WCME.US,D,20250519,000000,15.241,15.3099,15.241,15.283,9159,0
+WCME.US,D,20250520,000000,15.22,15.2555,15.2,15.2555,14518,0
+WCME.US,D,20250521,000000,15.3,15.31,15.21,15.2218,7772,0
+WCME.US,D,20250522,000000,15.2099,15.2099,15.09,15.09,8070,0
+WCME.US,D,20250523,000000,15.21,15.21,15.1949,15.1949,128,0
+WCME.US,D,20250527,000000,15.27,15.35,15.24,15.2956,69700,0
+WCME.US,D,20250528,000000,15.21,15.2495,15.21,15.2495,401,0
+WCME.US,D,20250529,000000,15.28,15.31,15.24,15.29,12871,0
+WCME.US,D,20250530,000000,15.12,15.2128,15.1,15.2128,5300,0
+WCME.US,D,20250602,000000,15.18,15.3,15.18,15.2745,6774,0
+WCME.US,D,20250603,000000,15.3,15.31,15.27,15.2946,8482,0
+WCME.US,D,20250604,000000,15.3896,15.39,15.35,15.361,9656,0
+WCME.US,D,20250605,000000,15.43,15.45,15.35,15.38,8598,0
+WCME.US,D,20250606,000000,15.32,15.4246,15.32,15.4246,5552,0
+WCME.US,D,20250609,000000,15.41,15.6,15.41,15.4507,12924,0
+WCME.US,D,20250610,000000,15.5,15.515,15.5,15.515,3857,0
+WCME.US,D,20250611,000000,15.57,15.63,15.5235,15.5235,16003,0
+WCME.US,D,20250612,000000,15.47,15.5199,15.46,15.4851,8488,0
+WCME.US,D,20250613,000000,15.01,15.325,14.841,15.2506,5898,0
+WCME.US,D,20250616,000000,15.46,15.47,15.38,15.44,2552,0
+WCME.US,D,20250617,000000,15.4301,15.4301,15.335,15.3455,3226,0
+WCME.US,D,20250618,000000,15.36,15.44,15.35,15.3883,7676,0
+WCME.US,D,20250620,000000,15.45,15.63,15.2,15.2023,4447,0
+WCME.US,D,20250623,000000,15.19,15.229,15.18,15.229,742,0
+WCME.US,D,20250624,000000,15.51,15.55,15.51,15.5364,980,0
+WCME.US,D,20250625,000000,15.56,15.5899,15.54,15.54,405,0
+WCME.US,D,20250626,000000,15.58,15.63,15.57,15.6002,75212,0
+WCME.US,D,20250627,000000,15.636,15.72,15.63,15.6842,5674,0
+WCME.US,D,20250630,000000,15.6314,15.7555,15.625,15.7555,7929,0
+WCME.US,D,20250701,000000,15.75,15.75,15.64,15.696,8146,0
+WCME.US,D,20250703,000000,15.82,15.8523,15.82,15.8523,451,0
+WCME.US,D,20250707,000000,15.75,15.75,15.56,15.5809,12282,0
+WCME.US,D,20250708,000000,15.6001,15.62,15.57,15.6125,65143,0
+WCME.US,D,20250709,000000,15.63,15.6392,15.58,15.58,6581,0
+WCME.US,D,20250710,000000,15.49,15.538,15.4575,15.538,1958,0
+WCME.US,D,20250711,000000,15.471,15.5299,15.471,15.5179,5094,0
+WCME.US,D,20250714,000000,15.46,15.5,15.44,15.5,3585,0
+WCME.US,D,20250715,000000,15.6,15.63,15.57,15.6289,1153,0
+WCME.US,D,20250716,000000,15.55,15.65,15.5398,15.65,13641,0
+WCME.US,D,20250717,000000,15.63,15.695,15.63,15.695,13259,0
+WCME.US,D,20250718,000000,15.73,15.73,15.57,15.61,3197,0
+WCME.US,D,20250721,000000,15.68,15.7499,15.655,15.675,9774,0
+WCME.US,D,20250722,000000,15.63,15.73,15.63,15.718,10762,0
+WCME.US,D,20250723,000000,15.9,15.9635,15.895,15.9635,1004,0
+WCME.US,D,20250724,000000,15.92,15.9299,15.8854,15.8854,736,0
+WCME.US,D,20250725,000000,15.82,15.8204,15.8,15.8204,2147,0
+WCME.US,D,20250728,000000,15.82,15.82,15.74,15.7752,4350,0
+WCME.US,D,20250729,000000,15.91,15.9399,15.91,15.9152,836,0
+WCME.US,D,20250730,000000,15.84,15.91,15.8254,15.84,1547,0
+WCME.US,D,20250731,000000,15.8294,15.86,15.44,15.7522,10991,0
+WCME.US,D,20250801,000000,15.64,15.6891,15.605,15.6418,19564,0
+WCME.US,D,20250804,000000,15.84,15.84,15.805,15.837,1889,0
+WCME.US,D,20250805,000000,15.89,15.89,15.815,15.8372,4834,0
+WCME.US,D,20250806,000000,15.87,15.89,15.8299,15.875,5560,0
+WCME.US,D,20250807,000000,15.98,16.05,15.9459,15.9705,4917,0
+WCME.US,D,20250808,000000,16.03,16.05,15.99,16.025,5866,0
+WCME.US,D,20250811,000000,16.04,16.0499,15.9641,15.9641,3993,0
+WCME.US,D,20250812,000000,16.07,16.21,16.03,16.185,4690,0
+WCME.US,D,20250813,000000,16.34,16.34,16.23,16.2565,6988,0
+WCME.US,D,20250814,000000,16.12,16.13,16.085,16.095,6251,0
+WCME.US,D,20250815,000000,16.19,16.19,16.16,16.16,206,0
+WCME.US,D,20250818,000000,16.19,16.19,16.16,16.18,741,0
+WCME.US,D,20250819,000000,16.1033,16.12,15.995,15.995,4933,0
+WCME.US,D,20250820,000000,15.9,15.96,15.9,15.9399,3255,0
+WCME.US,D,20250821,000000,15.97,15.97,15.92,15.935,1904,0
+WCME.US,D,20250822,000000,16.06,16.2754,16.06,16.2754,346,0
+WCME.US,D,20250825,000000,16.3,16.3,16.23,16.25,4133,0
+WCME.US,D,20250826,000000,16.1806,16.33,16.1806,16.21,1987,0
+WCME.US,D,20250827,000000,16.02,16.11,16.01,16.075,2319,0
+WCME.US,D,20250828,000000,16.12,16.18,16.12,16.1596,2873,0
+WCME.US,D,20250829,000000,16.17,16.21,16.17,16.1843,2202,0
+WCME.US,D,20250902,000000,16.02,16.0951,16.02,16.0951,16199,0
+WCME.US,D,20250903,000000,16.18,16.18,16.11,16.1501,2352,0
+WCME.US,D,20250904,000000,16.1,16.1999,16.04,16.15,2686,0
+WCME.US,D,20250905,000000,16.4463,16.4799,16.29,16.4072,5477,0
+WCME.US,D,20250908,000000,16.53,16.61,16.53,16.61,12866,0
+WCME.US,D,20250909,000000,16.61,16.64,16.6,16.6125,3903,0
+WCME.US,D,20250910,000000,16.76,16.76,16.6673,16.6673,2643,0
+WCME.US,D,20250911,000000,16.85,16.91,16.85,16.8833,4876,0
+WCME.US,D,20250912,000000,16.88,16.92,16.84,16.84,7177,0
+WCME.US,D,20250915,000000,17,17.0494,17,17.04,8522,0
+WCME.US,D,20250916,000000,17.13,17.19,17.11,17.1731,8164,0
+WCME.US,D,20250917,000000,17.26,17.34,17.205,17.275,18262,0
+WCME.US,D,20250918,000000,17.21,17.25,17.19,17.2145,13121,0
+WCME.US,D,20250919,000000,17.1789,17.18,17.13,17.1596,4272,0
+WCME.US,D,20250922,000000,17.11,17.23,17.11,17.2285,11970,0
+WCME.US,D,20250923,000000,17.25,17.31,17.14,17.2195,16255,0
+WCME.US,D,20250924,000000,17.16,17.16,17.08,17.08,3053,0
+WCME.US,D,20250925,000000,16.91,17.03,16.91,16.9535,5485,0
+WCME.US,D,20250926,000000,16.91,16.9593,16.89,16.9331,3839,0
+WCME.US,D,20250929,000000,17.19,17.19,17.145,17.145,1222,0
+WCME.US,D,20250930,000000,17.1685,17.18,17.15,17.1735,2177,0
+WCME.US,D,20251001,000000,17.2494,17.25,17.22,17.2389,1016,0
+WCME.US,D,20251002,000000,17.29,17.37,17.29,17.3501,9831,0
+WCME.US,D,20251003,000000,17.39,17.39,17.3345,17.3614,6679,0
+WCME.US,D,20251006,000000,17.4305,17.46,17.4305,17.435,1914,0
+WCME.US,D,20251007,000000,17.3648,17.44,17.22,17.2621,8524,0
+WCME.US,D,20251008,000000,17.34,17.39,17.32,17.39,689,0
+WCME.US,D,20251009,000000,17.28,17.44,17.161,17.2275,2619,0
+WCME.US,D,20251010,000000,17.18,17.18,16.54,16.5413,30106,0
+WCME.US,D,20251013,000000,16.881,16.96,16.881,16.89,6556,0
+WCME.US,D,20251014,000000,16.72,16.87,16.66,16.7617,6414,0
+WCME.US,D,20251015,000000,16.99,17.07,16.8987,16.8987,106395,0
+WCME.US,D,20251016,000000,17.03,17.08,16.92,16.941,8387,0
+WCME.US,D,20251017,000000,16.88,17,16.88,16.975,5652,0
+WCME.US,D,20251020,000000,17.14,17.24,17.13,17.224,1221,0
+WCME.US,D,20251021,000000,17.115,17.16,17.08,17.1001,8114,0
+WCME.US,D,20251022,000000,17.2,17.2,16.995,17.059,1223,0
+WCME.US,D,20251023,000000,17.23,17.31,17.1535,17.2784,4350,0
+WCME.US,D,20251024,000000,17.415,17.46,17.37,17.37,3744,0
+WCME.US,D,20251027,000000,17.63,17.65,17.59,17.615,7256,0
+WCME.US,D,20251028,000000,17.62,17.695,17.619,17.68,755,0
+WCME.US,D,20251029,000000,17.79,17.9,17.76,17.7934,5481,0
+WCME.US,D,20251030,000000,17.52,17.67,17.52,17.5886,3628,0
+WCME.US,D,20251031,000000,17.58,17.58,17.505,17.5686,1066,0
+WCME.US,D,20251103,000000,17.77,17.77,17.695,17.765,873,0
+WCME.US,D,20251104,000000,17.46,17.56,17.4398,17.4398,5086,0
+WCME.US,D,20251105,000000,17.5,17.78,17.5,17.7472,2537,0
+WCME.US,D,20251106,000000,17.68,17.68,17.4,17.5162,10081,0
+WCME.US,D,20251107,000000,17.29,17.3423,17.16,17.3423,27894,0
+WCME.US,D,20251110,000000,17.61,17.7,17.57,17.685,3789,0
+WCME.US,D,20251111,000000,17.71,17.71,17.66,17.6695,420,0
+WCME.US,D,20251112,000000,17.75,17.77,17.705,17.755,6664,0
+WCME.US,D,20251113,000000,17.77,17.79,17.395,17.475,14365,0
+WCME.US,D,20251114,000000,17.37,17.6,17.32,17.505,21815,0
+WCME.US,D,20251117,000000,17.51,17.51,17.215,17.2848,6249,0
+WCME.US,D,20251118,000000,17.12,17.23,17.06,17.1512,12004,0
+WCME.US,D,20251119,000000,17.0536,17.13,17.01,17.0992,6139,0
+WCME.US,D,20251120,000000,17.224,17.505,16.6387,16.6387,5821,0
+WCME.US,D,20251121,000000,16.57,16.7699,16.41,16.6207,84011,0
+WCME.US,D,20251124,000000,16.68,16.91,16.68,16.91,6714,0
+WCME.US,D,20251125,000000,16.87,16.98,16.87,16.9744,5974,0
+WCME.US,D,20251126,000000,17.1,17.28,17.09,17.09,29920,0
+WCME.US,D,20251128,000000,17.25,17.26,17.23,17.2535,2570,0
+WCME.US,D,20251201,000000,17.17,17.21,17.1,17.1117,19548,0
+WCME.US,D,20251202,000000,17.165,17.24,17.08,17.206,11450,0
+WCME.US,D,20251203,000000,17.1326,17.22,17.11,17.22,6390,0
+WCME.US,D,20251204,000000,17.21,17.29,17.21,17.27,770,0
+WCME.US,D,20251205,000000,17.25,17.25,17.09,17.09,1186,0
+WCME.US,D,20251208,000000,17.1529,17.22,17.11,17.22,4878,0
+WCME.US,D,20251209,000000,17.05,17.1794,17.05,17.1702,1786,0
+WCME.US,D,20251210,000000,17.14,17.266,17.14,17.2396,7361,0
+WCME.US,D,20251211,000000,17.12,17.2392,17.12,17.2392,690,0
+WCME.US,D,20251212,000000,17.15,17.15,16.96,16.98,5356,0
+WCME.US,D,20251215,000000,17.04,17.1099,17.0089,17.0089,5244,0
+WCME.US,D,20251216,000000,16.825,16.825,16.73,16.8083,1813,0
+WCME.US,D,20251217,000000,16.82,16.9,16.55,16.574,4053,0
+WCME.US,D,20251218,000000,16.75,16.87,16.75,16.792,11069,0
+WCME.US,D,20251219,000000,16.9,16.97,16.9,16.9654,678,0
+WCME.US,D,20251222,000000,16.94,17.0006,16.94,16.983,4756,0
+WCME.US,D,20251223,000000,17.0112,17.13,17,17.1282,23150,0
+WCME.US,D,20251224,000000,17.13,17.165,17.13,17.165,2974,0
+WCME.US,D,20251229,000000,17.2,17.29,17.17,17.265,11733,0
+WCME.US,D,20251230,000000,17.37,17.42,17.33,17.3921,35460,0
+WCME.US,D,20251231,000000,17.26,17.31,17.21,17.22,2012,0
+WCME.US,D,20260102,000000,17.56,17.63,17.54,17.5979,5096,0
+WCME.US,D,20260105,000000,17.72,18.525,17.72,17.9362,15540,0
+WCME.US,D,20260106,000000,18.15,18.24,17.97,18.22,6771,0
+WCME.US,D,20260107,000000,18.0625,18.0799,17.975,18.025,9505,0
+WCME.US,D,20260108,000000,18.1,18.1,18,18.1,17632,0
+WCME.US,D,20260109,000000,18.05,18.2,18.01,18.175,7518,0
+WCME.US,D,20260112,000000,18.19,18.355,18.135,18.3387,7976,0
+WCME.US,D,20260113,000000,18.215,18.215,18.09,18.1698,10685,0
+WCME.US,D,20260114,000000,18.2,18.21,18.025,18.1558,7060,0
+WCME.US,D,20260115,000000,18.2699,18.37,18.24,18.2705,63948,0
+WCME.US,D,20260116,000000,18.01,18.1514,18.01,18.1514,2262,0
+WCME.US,D,20260120,000000,18.06,18.09,17.95,17.9523,4881,0
+WCME.US,D,20260121,000000,18.2,18.36,18.17,18.2821,9800,0
+WCME.US,D,20260122,000000,18.34,18.52,18.34,18.4574,1933,0
+WCME.US,D,20260123,000000,18.41,18.93,18.41,18.5978,5598,0
+WCME.US,D,20260126,000000,18.51,18.66,18.5,18.559,9055,0
+WCME.US,D,20260127,000000,18.89,18.9976,18.84,18.9976,12054,0
+WCME.US,D,20260128,000000,19.21,19.28,18.455,19.2192,22035,0
+WCME.US,D,20260129,000000,19.22,19.2999,18.765,19.0103,10624,0
+WCME.US,D,20260130,000000,19,19,18.62,18.706,9653,0
+WCME.US,D,20260202,000000,18.6499,18.86,18.6,18.795,37071,0
+WCME.US,D,20260203,000000,18.8301,18.86,18.665,18.7453,13021,0
+WCME.US,D,20260204,000000,18.705,18.79,18.2,18.3041,5715,0
+WCME.US,D,20260205,000000,18.25,18.43,18.24,18.2512,12863,0
+WCME.US,D,20260206,000000,18.53,18.675,18.48,18.675,12707,0
+WCME.US,D,20260209,000000,18.68,18.88,18.68,18.8568,9556,0
+WCME.US,D,20260210,000000,18.83,18.91,18.83,18.8677,36868,0
+WCME.US,D,20260211,000000,19,19,18.8,18.9188,5843,0
+WCME.US,D,20260212,000000,18.93,18.9788,18.54,18.5852,13174,0
+WCME.US,D,20260213,000000,18.42,18.52,18.395,18.4995,10351,0
+WCME.US,D,20260217,000000,18.5499,18.5499,18.44,18.545,3233,0
+WCME.US,D,20260218,000000,18.65,18.79,18.61,18.64,69276,0
diff --git a/daily/us/nyse stocks/2/wds.us.txt b/daily/us/nyse stocks/2/wds.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fe10a63b715fc5956af6c37413f97a4723d6d34f
--- /dev/null
+++ b/daily/us/nyse stocks/2/wds.us.txt	
@@ -0,0 +1,931 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WDS.US,D,20220603,000000,22.0964,22.4394,21.5533,21.9154,1294312.3237239,0
+WDS.US,D,20220606,000000,23.0588,23.7163,22.5538,22.6395,1733045.8278696,0
+WDS.US,D,20220607,000000,22.4585,23.297,22.4553,22.973,2377355.7695651,0
+WDS.US,D,20220608,000000,23.2779,24.1736,23.1445,23.8401,1993022.642383,0
+WDS.US,D,20220609,000000,24.2213,24.3547,23.7067,23.7163,1523279.8214023,0
+WDS.US,D,20220610,000000,23.0112,23.2589,22.5926,22.9826,1131083.9060614,0
+WDS.US,D,20220613,000000,21.7534,21.9249,21.2103,21.4866,2010493.5225859,0
+WDS.US,D,20220614,000000,21.5342,21.5914,20.8958,21.2293,1582651.6382362,0
+WDS.US,D,20220615,000000,20.791,21.0769,20.2384,21.0674,1755688.6007642,0
+WDS.US,D,20220616,000000,21.3437,21.6772,21.2007,21.3437,1873203.280223,0
+WDS.US,D,20220617,000000,20.9625,22.5919,20.4004,20.4004,1658759.6914247,0
+WDS.US,D,20220621,000000,20.8387,21.6772,20.7529,21.1531,1775909.1479419,0
+WDS.US,D,20220622,000000,20.7815,21.3437,20.7624,20.9911,1226380.8565665,0
+WDS.US,D,20220623,000000,20.6481,20.6481,19.7905,19.9621,1202701.1863546,0
+WDS.US,D,20220624,000000,20.0955,20.4671,19.9716,20.3146,1654358.1252824,0
+WDS.US,D,20220627,000000,20.5338,20.9244,20.4766,20.7815,796465.17758229,0
+WDS.US,D,20220628,000000,21.5724,21.8773,21.2674,21.4104,942958.40838139,0
+WDS.US,D,20220629,000000,21.2579,21.4104,20.8863,21.0769,771006.61976645,0
+WDS.US,D,20220630,000000,20.3718,20.6767,20.1907,20.5433,1304750.5633164,0
+WDS.US,D,20220701,000000,19.8191,20.0288,19.4285,19.8954,1017500.6206819,0
+WDS.US,D,20220705,000000,20.4289,20.5623,19.781,20.2098,932178.03465378,0
+WDS.US,D,20220706,000000,19.4856,19.5237,18.8663,19.457,1222850.36813,0
+WDS.US,D,20220707,000000,19.8191,20.2098,19.8191,20.1717,980062.12068337,0
+WDS.US,D,20220708,000000,20.1526,20.3337,19.9761,20.1812,446330.77102794,0
+WDS.US,D,20220711,000000,19.7048,19.8668,19.4856,19.6381,725782.99395877,0
+WDS.US,D,20220712,000000,19.6953,19.7524,18.5804,19.2093,1024112.4153163,0
+WDS.US,D,20220713,000000,19.1236,19.5237,19.0473,19.438,729410.03558675,0
+WDS.US,D,20220714,000000,19.1236,19.5142,18.6057,19.4952,953211.93752068,0
+WDS.US,D,20220715,000000,19.6571,19.9906,19.5619,19.943,743708.30385632,0
+WDS.US,D,20220718,000000,20.629,21.5752,20.629,21.1626,1436713.5882882,0
+WDS.US,D,20220719,000000,21.1436,21.5914,21.1245,21.5724,561034.91302162,0
+WDS.US,D,20220720,000000,21.2484,21.4294,20.8768,21.296,484464.03420869,0
+WDS.US,D,20220721,000000,20.2765,20.2765,19.8572,20.2384,549758.12995083,0
+WDS.US,D,20220722,000000,20.3527,20.6243,20.2185,20.2574,412674.63735673,0
+WDS.US,D,20220725,000000,20.2574,20.6481,20.2193,20.6195,693610.84086104,0
+WDS.US,D,20220726,000000,20.8196,21.0007,20.5052,20.6005,512515.88480889,0
+WDS.US,D,20220727,000000,20.6481,21.2484,20.4967,21.2103,483648.57953712,0
+WDS.US,D,20220728,000000,21.3627,21.3934,20.9125,21.2674,389384.32838446,0
+WDS.US,D,20220729,000000,21.3151,21.72,21.1919,21.6391,463748.12717897,0
+WDS.US,D,20220801,000000,21.782,21.8106,21.3214,21.5342,596433.20210442,0
+WDS.US,D,20220802,000000,21.6676,21.7534,21.4236,21.5628,603573.94030951,0
+WDS.US,D,20220803,000000,21.3056,21.4723,21.1626,21.3627,538670.25529816,0
+WDS.US,D,20220804,000000,20.8196,20.8196,20.205,20.4861,985063.99579881,0
+WDS.US,D,20220805,000000,20.0097,20.5719,19.9621,20.4289,824529.62207703,0
+WDS.US,D,20220808,000000,20.8673,21.2055,20.8387,21.1722,663157.75436824,0
+WDS.US,D,20220809,000000,21.3437,21.6295,21.0959,21.2198,593220.7095051,0
+WDS.US,D,20220810,000000,21.0578,21.6676,21.0578,21.5628,1167178.0078176,0
+WDS.US,D,20220811,000000,21.4675,21.6772,21.2865,21.5438,512288.14521593,0
+WDS.US,D,20220812,000000,21.9344,22.3823,21.9154,22.287,901270.51846627,0
+WDS.US,D,20220815,000000,21.4866,21.8106,21.4294,21.6676,372303.85891241,0
+WDS.US,D,20220816,000000,21.4294,21.5724,21.08,21.2293,856856.0503829,0
+WDS.US,D,20220817,000000,20.8768,21.1341,20.7148,21.0102,383852.46020706,0
+WDS.US,D,20220818,000000,21.3627,21.7105,21.3151,21.6105,657348.82051093,0
+WDS.US,D,20220819,000000,21.8773,22.1536,21.8201,21.9535,785899.9495531,0
+WDS.US,D,20220822,000000,21.3437,21.7153,21.3151,21.6295,903437.71781864,0
+WDS.US,D,20220823,000000,22.2203,23.0874,22.1345,23.0207,1072725.897738,0
+WDS.US,D,20220824,000000,22.8301,23.3637,22.8301,23.0874,576520.15585173,0
+WDS.US,D,20220825,000000,23.5447,23.7925,23.4399,23.5352,683887.30478372,0
+WDS.US,D,20220826,000000,23.8211,23.9449,23.3065,23.4113,652926.2645444,0
+WDS.US,D,20220829,000000,23.4018,23.8401,23.2589,23.4971,666990.49627374,0
+WDS.US,D,20220830,000000,23.7353,23.7353,22.7634,22.9254,932986.14288687,0
+WDS.US,D,20220831,000000,22.0011,22.3918,21.7343,21.7343,1393242.6128042,0
+WDS.US,D,20220901,000000,21.5628,21.658,21.2865,21.4485,782204.69099635,0
+WDS.US,D,20220902,000000,22.0583,22.306,21.8582,21.9344,566558.38526932,0
+WDS.US,D,20220906,000000,22.5824,22.7062,22.2012,22.3632,628818.40191815,0
+WDS.US,D,20220907,000000,21.8963,21.944,21.3151,21.62,745852.41440202,0
+WDS.US,D,20220908,000000,21.51,21.81,21.43,21.75,464456,0
+WDS.US,D,20220909,000000,22.35,22.82,22.35,22.75,471311,0
+WDS.US,D,20220912,000000,22.98,23.625,22.94,23.38,1596200,0
+WDS.US,D,20220913,000000,22.43,22.74,21.95,21.97,932817,0
+WDS.US,D,20220914,000000,22.19,22.46,21.98,22.07,631358,0
+WDS.US,D,20220915,000000,22.38,22.6,22.14,22.3,647503,0
+WDS.US,D,20220916,000000,21.64,21.805,21.27,21.52,1939044,0
+WDS.US,D,20220919,000000,21.3,22,21.29,21.96,598332,0
+WDS.US,D,20220920,000000,21.96,21.96,21.62,21.87,434441,0
+WDS.US,D,20220921,000000,21.62,21.77,21.14,21.21,484953,0
+WDS.US,D,20220922,000000,21.62,21.67,21.16,21.32,679881,0
+WDS.US,D,20220923,000000,20.24,20.28,19.58,20.02,1235498,0
+WDS.US,D,20220926,000000,19.46,19.93,19.11,19.32,819470,0
+WDS.US,D,20220927,000000,20.27,20.48,19.725,19.96,1004346,0
+WDS.US,D,20220928,000000,19.88,20.91,19.85,20.85,693535,0
+WDS.US,D,20220929,000000,20.62,20.785,20.2549,20.65,830655,0
+WDS.US,D,20220930,000000,20.24,20.72,20.13,20.16,498108,0
+WDS.US,D,20221003,000000,21.12,21.56,20.94,21.42,577174,0
+WDS.US,D,20221004,000000,21.72,22.36,21.72,22.35,854145,0
+WDS.US,D,20221005,000000,22.02,22.5,21.75,22.3,367205,0
+WDS.US,D,20221006,000000,22.3,23.03,22.24,22.85,1855503,0
+WDS.US,D,20221007,000000,22.34,22.75,22.18,22.33,642001,0
+WDS.US,D,20221010,000000,21.91,22.17,21.59,21.69,636408,0
+WDS.US,D,20221011,000000,21.18,21.49,20.85,21,581446,0
+WDS.US,D,20221012,000000,20.59,20.73,20.43,20.6,551853,0
+WDS.US,D,20221013,000000,20.37,21.25,20.18,21.06,446265,0
+WDS.US,D,20221014,000000,21.3,21.3,20.45,20.46,494543,0
+WDS.US,D,20221017,000000,20.87,21.055,20.74,20.87,596006,0
+WDS.US,D,20221018,000000,20.62,20.9,20.17,20.44,540415,0
+WDS.US,D,20221019,000000,20.37,20.77,20.29,20.71,371783,0
+WDS.US,D,20221020,000000,21.82,22.12,21.4,21.56,614739,0
+WDS.US,D,20221021,000000,21.9,22.95,21.86,22.84,744457,0
+WDS.US,D,20221024,000000,22.16,22.694,22.09,22.65,508630,0
+WDS.US,D,20221025,000000,22.6499,22.92,22.44,22.73,379478,0
+WDS.US,D,20221026,000000,22.73,23.33,22.73,23.03,558452,0
+WDS.US,D,20221027,000000,23.77,23.82,23.3,23.36,591525,0
+WDS.US,D,20221028,000000,22.95,23.37,22.9101,23.37,486699,0
+WDS.US,D,20221031,000000,23.01,23.49,23.01,23.17,664045,0
+WDS.US,D,20221101,000000,23.8,23.99,23.66,23.78,407180,0
+WDS.US,D,20221102,000000,23.64,24.265,23.4,23.44,412492,0
+WDS.US,D,20221103,000000,22.86,23.53,22.86,23.34,409154,0
+WDS.US,D,20221104,000000,24.92,25.44,24.75,25.35,605107,0
+WDS.US,D,20221107,000000,25.51,25.78,25.37,25.57,374067,0
+WDS.US,D,20221108,000000,24.99,25.53,24.89,25.14,470355,0
+WDS.US,D,20221109,000000,25.08,25.14,24.34,24.44,261753,0
+WDS.US,D,20221110,000000,25.05,25.48,24.9,25.42,407957,0
+WDS.US,D,20221111,000000,25.83,26.35,25.78,26.21,745672,0
+WDS.US,D,20221114,000000,26.21,26.69,25.95,26,576550,0
+WDS.US,D,20221115,000000,26.29,26.575,25.935,26.45,571041,0
+WDS.US,D,20221116,000000,26.69,26.79,26.07,26.09,332698,0
+WDS.US,D,20221117,000000,25.03,25.51,25.03,25.39,491307,0
+WDS.US,D,20221118,000000,24.74,25.0844,24.41,25.07,273874,0
+WDS.US,D,20221121,000000,24.46,25.07,24.06,24.95,918225,0
+WDS.US,D,20221122,000000,25.5,26,25.26,25.88,283071,0
+WDS.US,D,20221123,000000,25.58,26.03,25.53,25.85,315124,0
+WDS.US,D,20221125,000000,25.72,25.865,25.59,25.67,117848,0
+WDS.US,D,20221128,000000,24.65,25.2117,24.62,24.87,398002,0
+WDS.US,D,20221129,000000,24.8,24.82,24.3,24.55,500218,0
+WDS.US,D,20221130,000000,25.37,25.46,24.82,25.22,554594,0
+WDS.US,D,20221201,000000,24.86,24.9,24.49,24.62,605507,0
+WDS.US,D,20221202,000000,23.98,24.36,23.73,23.96,590041,0
+WDS.US,D,20221205,000000,24.67,24.75,23.67,23.88,561773,0
+WDS.US,D,20221206,000000,24.4,24.57,23.83,23.93,699929,0
+WDS.US,D,20221207,000000,23.88,24.19,23.72,23.81,842037,0
+WDS.US,D,20221208,000000,23.57,23.83,23.11,23.15,552947,0
+WDS.US,D,20221209,000000,23.27,23.44,22.91,23.09,469889,0
+WDS.US,D,20221212,000000,23.66,23.99,23.58,23.96,664259,0
+WDS.US,D,20221213,000000,24.42,24.51,24.15,24.25,641520,0
+WDS.US,D,20221214,000000,24.32,24.51,23.92,24.21,362896,0
+WDS.US,D,20221215,000000,23.94,23.94,23.45,23.72,559938,0
+WDS.US,D,20221216,000000,23.81,24.14,23.51,24,1424467,0
+WDS.US,D,20221219,000000,24.01,24.01,23.63,23.81,513039,0
+WDS.US,D,20221220,000000,23.68,24.015,23.55,23.93,437424,0
+WDS.US,D,20221221,000000,24.425,24.95,24.33,24.79,404717,0
+WDS.US,D,20221222,000000,24.34,24.37,23.65,23.97,346749,0
+WDS.US,D,20221223,000000,24.14,24.56,23.94,24.55,255893,0
+WDS.US,D,20221227,000000,24.46,24.74,24.42,24.6,342601,0
+WDS.US,D,20221228,000000,24.75,24.9,24.14,24.34,322391,0
+WDS.US,D,20221229,000000,23.66,24,23.59,23.93,423439,0
+WDS.US,D,20221230,000000,23.87,24.38,23.84,24.21,293155,0
+WDS.US,D,20230103,000000,23.94,24.05,23.13,23.24,506695,0
+WDS.US,D,20230104,000000,23.32,23.4999,22.86,23.13,1245083,0
+WDS.US,D,20230105,000000,22.94,23.0981,22.7251,22.93,1128622,0
+WDS.US,D,20230106,000000,23.57,23.83,23.23,23.78,764846,0
+WDS.US,D,20230109,000000,24.45,24.68,24.23,24.25,516641,0
+WDS.US,D,20230110,000000,24.35,24.51,24.115,24.36,428314,0
+WDS.US,D,20230111,000000,24.89,25.01,24.58,24.9,349064,0
+WDS.US,D,20230112,000000,25.25,25.95,25.1255,25.62,356881,0
+WDS.US,D,20230113,000000,25.6,25.9155,25.51,25.82,289996,0
+WDS.US,D,20230117,000000,25.99,26.39,25.95,26.25,429399,0
+WDS.US,D,20230118,000000,26,26.2,25.36,25.46,768907,0
+WDS.US,D,20230119,000000,25.2,25.91,25.11,25.76,784475,0
+WDS.US,D,20230120,000000,25.91,25.98,25.56,25.98,498860,0
+WDS.US,D,20230123,000000,26.17,26.6,26.06,26.39,571835,0
+WDS.US,D,20230124,000000,26.15,26.28,25.9,26.27,475463,0
+WDS.US,D,20230125,000000,26.08,26.8472,25.95,26.57,738610,0
+WDS.US,D,20230126,000000,26.7,26.93,26.43,26.88,352363,0
+WDS.US,D,20230127,000000,25.94,26.161,25.74,26.06,1734604,0
+WDS.US,D,20230130,000000,25.5,25.87,25.465,25.55,690566,0
+WDS.US,D,20230131,000000,25.36,26.04,25.25,25.98,991873,0
+WDS.US,D,20230201,000000,25.2,25.58,24.695,25.31,1265843,0
+WDS.US,D,20230202,000000,25.32,25.32,24.61,24.8,740710,0
+WDS.US,D,20230203,000000,24.86,25.34,24.67,24.73,607515,0
+WDS.US,D,20230206,000000,24.82,25.16,24.39,25.06,923246,0
+WDS.US,D,20230207,000000,24.88,25.72,24.88,25.55,517911,0
+WDS.US,D,20230208,000000,25.6,25.61,25.24,25.39,523228,0
+WDS.US,D,20230209,000000,25.51,25.57,25.08,25.23,306365,0
+WDS.US,D,20230210,000000,25.13,25.29,25.01,25.28,476076,0
+WDS.US,D,20230213,000000,25.31,25.68,25.28,25.58,436374,0
+WDS.US,D,20230214,000000,24.89,25.2937,24.8,25.14,515991,0
+WDS.US,D,20230215,000000,24.62,24.69,24.2,24.47,272330,0
+WDS.US,D,20230216,000000,24.28,24.4,24.06,24.07,819609,0
+WDS.US,D,20230217,000000,23.75,23.76,23.33,23.36,748968,0
+WDS.US,D,20230221,000000,23.2,23.47,23.07,23.25,1020958,0
+WDS.US,D,20230222,000000,23.33,23.47,23.03,23.16,882733,0
+WDS.US,D,20230223,000000,23.48,23.62,23.22,23.53,932031,0
+WDS.US,D,20230224,000000,23.14,23.39,22.93,23.39,679670,0
+WDS.US,D,20230227,000000,23.72,24.12,23.62,23.92,1045071,0
+WDS.US,D,20230228,000000,24.41,24.5599,24.2,24.33,638115,0
+WDS.US,D,20230301,000000,24.62,24.97,24.62,24.88,346991,0
+WDS.US,D,20230302,000000,24.77,25.3999,24.69,25.34,398851,0
+WDS.US,D,20230303,000000,25.27,25.96,25.24,25.89,803242,0
+WDS.US,D,20230306,000000,24.98,25.54,24.98,25.37,1055049,0
+WDS.US,D,20230307,000000,25.41,25.47,24.69,24.7,783577,0
+WDS.US,D,20230308,000000,23.31,23.33,22.695,22.97,871902,0
+WDS.US,D,20230309,000000,23.15,23.365,22.8,22.8,580854,0
+WDS.US,D,20230310,000000,22.42,22.8,22.32,22.4,1100711,0
+WDS.US,D,20230313,000000,21.85,22.31,21.63,22.01,896386,0
+WDS.US,D,20230314,000000,22.1,22.27,21.41,21.82,1138735,0
+WDS.US,D,20230315,000000,21,21.12,20.445,20.81,1262332,0
+WDS.US,D,20230316,000000,20.08,20.705,19.95,20.68,946570,0
+WDS.US,D,20230317,000000,20.82,20.94,20.51,20.76,890014,0
+WDS.US,D,20230320,000000,20.6,21.21,20.6,21.08,896473,0
+WDS.US,D,20230321,000000,21.08,21.55,21.02,21.37,669542,0
+WDS.US,D,20230322,000000,21.74,22.25,21.645,21.74,829953,0
+WDS.US,D,20230323,000000,21.84,22.05,21.33,21.55,509149,0
+WDS.US,D,20230324,000000,21.3,21.525,21.1,21.45,412323,0
+WDS.US,D,20230327,000000,21.16,21.45,20.92,21.29,718565,0
+WDS.US,D,20230328,000000,21.85,22.27,21.78,22.11,634280,0
+WDS.US,D,20230329,000000,22.57,22.73,22.49,22.63,538999,0
+WDS.US,D,20230330,000000,22.75,22.77,22.5,22.73,454111,0
+WDS.US,D,20230331,000000,22.35,22.55,22.3,22.43,295289,0
+WDS.US,D,20230403,000000,23.26,23.585,23.16,23.53,606013,0
+WDS.US,D,20230404,000000,23.4,23.44,22.85,23.06,522482,0
+WDS.US,D,20230405,000000,23.08,23.08,22.702,22.97,540554,0
+WDS.US,D,20230406,000000,22.76,22.83,22.5,22.52,418796,0
+WDS.US,D,20230410,000000,22.55,22.855,22.54,22.75,551160,0
+WDS.US,D,20230411,000000,22.79,23.12,22.79,22.98,512362,0
+WDS.US,D,20230412,000000,23,23.19,22.85,22.9,921946,0
+WDS.US,D,20230413,000000,23.33,23.52,23.19,23.4,485144,0
+WDS.US,D,20230414,000000,23.39,23.56,23.2,23.27,300314,0
+WDS.US,D,20230417,000000,23.38,23.42,23.19,23.23,563616,0
+WDS.US,D,20230418,000000,22.82,22.82,22.54,22.68,600474,0
+WDS.US,D,20230419,000000,22.56,22.6,22.33,22.53,390366,0
+WDS.US,D,20230420,000000,22.44,22.6978,22.37,22.43,510210,0
+WDS.US,D,20230421,000000,22.71,22.74,22.53,22.68,556728,0
+WDS.US,D,20230424,000000,22.6,22.99,22.6,22.94,388685,0
+WDS.US,D,20230425,000000,22.71,22.74,22.15,22.17,496364,0
+WDS.US,D,20230426,000000,22.25,22.44,22.02,22.14,517907,0
+WDS.US,D,20230427,000000,22.09,22.49,22.02,22.42,410992,0
+WDS.US,D,20230428,000000,22.11,22.82,22.09,22.76,385517,0
+WDS.US,D,20230501,000000,22.53,22.71,22.21,22.46,426299,0
+WDS.US,D,20230502,000000,22,22.05,21.31,21.52,941605,0
+WDS.US,D,20230503,000000,21.39,21.5295,21.23,21.34,697672,0
+WDS.US,D,20230504,000000,21.9,22.17,21.8,21.97,697755,0
+WDS.US,D,20230505,000000,22.34,22.92,22.34,22.79,371272,0
+WDS.US,D,20230508,000000,23.1,23.28,23.06,23.12,410552,0
+WDS.US,D,20230509,000000,22.69,23.08,22.69,22.93,292658,0
+WDS.US,D,20230510,000000,22.81,22.9,22.45,22.59,389539,0
+WDS.US,D,20230511,000000,22.34,22.47,22.19,22.46,304679,0
+WDS.US,D,20230512,000000,22.71,22.8,22.37,22.44,421371,0
+WDS.US,D,20230515,000000,22.67,23.12,22.64,22.95,546578,0
+WDS.US,D,20230516,000000,22.55,22.75,22.36,22.38,286618,0
+WDS.US,D,20230517,000000,22.695,22.935,22.58,22.88,287116,0
+WDS.US,D,20230518,000000,22.47,22.64,22.3215,22.61,425739,0
+WDS.US,D,20230519,000000,22.82,23.1,22.79,22.8,345115,0
+WDS.US,D,20230522,000000,22.86,23.42,22.81,23.21,323475,0
+WDS.US,D,20230523,000000,23.13,23.38,23.08,23.19,412142,0
+WDS.US,D,20230524,000000,23.13,23.19,22.91,23.02,384720,0
+WDS.US,D,20230525,000000,22.52,22.74,22.38,22.55,604308,0
+WDS.US,D,20230526,000000,22.88,23.115,22.82,23.02,393417,0
+WDS.US,D,20230530,000000,22.62,22.6299,22.33,22.49,430575,0
+WDS.US,D,20230531,000000,22.06,22.14,21.925,22.08,429106,0
+WDS.US,D,20230601,000000,22.13,22.86,22.13,22.69,513663,0
+WDS.US,D,20230602,000000,23.06,23.405,23.06,23.28,369186,0
+WDS.US,D,20230605,000000,23.02,23.15,22.91,22.94,366174,0
+WDS.US,D,20230606,000000,22.715,23.135,22.715,23.12,462533,0
+WDS.US,D,20230607,000000,23.12,23.42,23.12,23.24,303930,0
+WDS.US,D,20230608,000000,23.36,23.47,23.06,23.46,330494,0
+WDS.US,D,20230609,000000,23.41,23.515,23.28,23.35,224788,0
+WDS.US,D,20230612,000000,23.01,23.11,22.85,23.08,383248,0
+WDS.US,D,20230613,000000,23.49,23.72,23.39,23.48,409369,0
+WDS.US,D,20230614,000000,23.78,23.92,23.25,23.45,261626,0
+WDS.US,D,20230615,000000,23.59,24.085,23.56,24.03,288403,0
+WDS.US,D,20230616,000000,24.47,24.95,24.38,24.73,1078992,0
+WDS.US,D,20230620,000000,24.54,24.54,24.11,24.26,392823,0
+WDS.US,D,20230621,000000,24.03,24.45,24.0214,24.25,300949,0
+WDS.US,D,20230622,000000,23.84,23.84,23.57,23.66,346192,0
+WDS.US,D,20230623,000000,22.56,22.71,22.38,22.63,382816,0
+WDS.US,D,20230626,000000,22.58,22.91,22.58,22.75,283180,0
+WDS.US,D,20230627,000000,22.69,22.76,22.52,22.63,228856,0
+WDS.US,D,20230628,000000,22.71,23.02,22.51,22.92,201404,0
+WDS.US,D,20230629,000000,22.77,22.92,22.7294,22.9,234523,0
+WDS.US,D,20230630,000000,23.1,23.28,22.9694,23.19,225449,0
+WDS.US,D,20230703,000000,23.25,23.35,23.11,23.19,192909,0
+WDS.US,D,20230705,000000,23.34,23.43,23.185,23.24,382375,0
+WDS.US,D,20230706,000000,23.095,23.1199,22.36,22.61,392011,0
+WDS.US,D,20230707,000000,22.62,23.215,22.62,23.15,337692,0
+WDS.US,D,20230710,000000,22.8,23.05,22.8,22.96,259231,0
+WDS.US,D,20230711,000000,23.11,23.445,22.99,23.42,435268,0
+WDS.US,D,20230712,000000,23.85,24.26,23.85,24.2,248682,0
+WDS.US,D,20230713,000000,24.34,24.82,24.31,24.78,471389,0
+WDS.US,D,20230714,000000,24.75,24.77,24.27,24.34,599936,0
+WDS.US,D,20230717,000000,24.4,24.58,24.2,24.46,353051,0
+WDS.US,D,20230718,000000,24,24.51,24,24.42,292839,0
+WDS.US,D,20230719,000000,24.25,24.59,24.25,24.43,248558,0
+WDS.US,D,20230720,000000,24.52,24.69,24.44,24.48,283934,0
+WDS.US,D,20230721,000000,24.66,24.77,24.54,24.73,238286,0
+WDS.US,D,20230724,000000,25.25,25.61,25.17,25.47,314948,0
+WDS.US,D,20230725,000000,25.48,25.69,25.36,25.54,284681,0
+WDS.US,D,20230726,000000,25.34,25.61,25.2567,25.54,524019,0
+WDS.US,D,20230727,000000,25.68,25.79,25.355,25.42,229162,0
+WDS.US,D,20230728,000000,25.46,25.59,25.25,25.5,190887,0
+WDS.US,D,20230731,000000,25.68,25.84,25.63,25.8,315546,0
+WDS.US,D,20230801,000000,25.22,25.38,25.0927,25.32,320513,0
+WDS.US,D,20230802,000000,24.56,24.69,24.26,24.41,421516,0
+WDS.US,D,20230803,000000,24.54,25.04,24.5,24.83,305295,0
+WDS.US,D,20230804,000000,25.02,25.42,24.945,25.03,327366,0
+WDS.US,D,20230807,000000,25.19,25.2299,24.9216,25.11,238503,0
+WDS.US,D,20230808,000000,24.61,25.335,24.51,25.29,386820,0
+WDS.US,D,20230809,000000,25.01,25.429,24.96,25.12,639900,0
+WDS.US,D,20230810,000000,25.48,25.65,25.09,25.19,386023,0
+WDS.US,D,20230811,000000,24.91,25.09,24.845,24.94,403697,0
+WDS.US,D,20230814,000000,25.02,25.19,24.9,25.09,385798,0
+WDS.US,D,20230815,000000,24.94,24.94,24.58,24.64,515043,0
+WDS.US,D,20230816,000000,24.71,24.91,24.41,24.48,294928,0
+WDS.US,D,20230817,000000,24.93,24.99,24.661,24.7,319993,0
+WDS.US,D,20230818,000000,24.43,24.69,24.41,24.65,307418,0
+WDS.US,D,20230821,000000,24.68,24.89,24.65,24.84,291941,0
+WDS.US,D,20230822,000000,24.62,24.62,24.16,24.21,412098,0
+WDS.US,D,20230823,000000,24.15,24.3582,23.91,24.23,263621,0
+WDS.US,D,20230824,000000,24.24,24.38,24.16,24.16,355038,0
+WDS.US,D,20230825,000000,24.17,24.375,24.02,24.26,451588,0
+WDS.US,D,20230828,000000,24.36,24.68,24.36,24.5,227726,0
+WDS.US,D,20230829,000000,24.41,24.865,24.34,24.83,332023,0
+WDS.US,D,20230830,000000,24.96,25.05,24.8211,24.9,344119,0
+WDS.US,D,20230831,000000,24.15,24.15,23.78,23.88,369071,0
+WDS.US,D,20230901,000000,24.36,24.53,24.27,24.41,400604,0
+WDS.US,D,20230905,000000,24.36,24.46,24.24,24.24,277862,0
+WDS.US,D,20230906,000000,24.55,24.72,24.31,24.54,426904,0
+WDS.US,D,20230907,000000,24.33,24.38,24.14,24.18,227172,0
+WDS.US,D,20230908,000000,24.28,24.4799,24.23,24.26,231399,0
+WDS.US,D,20230911,000000,24.71,24.85,24.355,24.44,353107,0
+WDS.US,D,20230912,000000,24.26,24.46,24.19,24.37,299872,0
+WDS.US,D,20230913,000000,24.35,24.46,24.15,24.25,248679,0
+WDS.US,D,20230914,000000,24.55,24.78,24.51,24.74,213776,0
+WDS.US,D,20230915,000000,24.6,24.77,24.435,24.46,354274,0
+WDS.US,D,20230918,000000,24.38,24.38,24.1603,24.3,251385,0
+WDS.US,D,20230919,000000,24.41,24.54,24.155,24.19,224694,0
+WDS.US,D,20230920,000000,24.04,24.21,23.7,23.77,395245,0
+WDS.US,D,20230921,000000,23.32,23.37,22.905,22.92,491674,0
+WDS.US,D,20230922,000000,23.22,23.4554,23.05,23.12,341414,0
+WDS.US,D,20230925,000000,23.08,23.415,23.02,23.4,355413,0
+WDS.US,D,20230926,000000,23.06,23.2,22.95,23.01,299217,0
+WDS.US,D,20230927,000000,22.86,23.12,22.8001,23,540186,0
+WDS.US,D,20230928,000000,23.3,23.55,23.27,23.44,588464,0
+WDS.US,D,20230929,000000,23.64,23.64,23.22,23.29,303816,0
+WDS.US,D,20231002,000000,23.24,23.2435,22.565,22.65,598307,0
+WDS.US,D,20231003,000000,22.15,22.28,21.97,22.09,485150,0
+WDS.US,D,20231004,000000,21.92,21.95,21.46,21.62,744034,0
+WDS.US,D,20231005,000000,21.68,21.89,21.64,21.78,439086,0
+WDS.US,D,20231006,000000,21.79,22.12,21.57,21.94,455344,0
+WDS.US,D,20231009,000000,22.72,22.85,22.57,22.78,547308,0
+WDS.US,D,20231010,000000,23.05,23.09,22.7,22.83,1531100,0
+WDS.US,D,20231011,000000,22.93,23,22.55,22.82,679544,0
+WDS.US,D,20231012,000000,23.04,23.06,22.71,22.8,547144,0
+WDS.US,D,20231013,000000,22.75,22.97,22.6675,22.91,458355,0
+WDS.US,D,20231016,000000,22.96,23.02,22.62,22.98,521609,0
+WDS.US,D,20231017,000000,22.86,23.18,22.85,23.09,450206,0
+WDS.US,D,20231018,000000,23.24,23.45,23.13,23.25,889117,0
+WDS.US,D,20231019,000000,23.05,23.25,22.87,23.13,371570,0
+WDS.US,D,20231020,000000,23,23.08,22.705,22.73,404561,0
+WDS.US,D,20231023,000000,22.5,22.5,22.05,22.19,570198,0
+WDS.US,D,20231024,000000,22.25,22.39,22.1,22.15,681973,0
+WDS.US,D,20231025,000000,22.27,22.27,21.98,22.08,452271,0
+WDS.US,D,20231026,000000,21.815,21.99,21.62,21.91,602962,0
+WDS.US,D,20231027,000000,22.3,22.33,21.98,22.14,552467,0
+WDS.US,D,20231030,000000,21.96,22.15,21.62,21.79,343098,0
+WDS.US,D,20231031,000000,21.74,21.9199,21.63,21.76,338251,0
+WDS.US,D,20231101,000000,21.97,22.24,21.86,22.07,326572,0
+WDS.US,D,20231102,000000,21.97,22.215,21.82,22.2,617243,0
+WDS.US,D,20231103,000000,22.09,22.2,21.92,22,492216,0
+WDS.US,D,20231106,000000,22.09,22.15,21.705,21.72,843919,0
+WDS.US,D,20231107,000000,21.49,21.548,21.02,21.18,696220,0
+WDS.US,D,20231108,000000,21.25,21.3992,20.945,21.05,798167,0
+WDS.US,D,20231109,000000,21.2,21.23,20.73,20.75,758183,0
+WDS.US,D,20231110,000000,20.5,20.5,20.34,20.48,666872,0
+WDS.US,D,20231113,000000,20.32,20.5,20.25,20.37,930131,0
+WDS.US,D,20231114,000000,20.97,21.33,20.97,21.28,1062168,0
+WDS.US,D,20231115,000000,21.06,21.225,20.89,20.9,636468,0
+WDS.US,D,20231116,000000,20.54,20.56,20.05,20.29,726491,0
+WDS.US,D,20231117,000000,20.35,20.78,20.35,20.76,491828,0
+WDS.US,D,20231120,000000,20.77,20.96,20.75,20.91,678868,0
+WDS.US,D,20231121,000000,20.81,20.87,20.69,20.77,524640,0
+WDS.US,D,20231122,000000,20.44,20.75,20.325,20.68,808200,0
+WDS.US,D,20231124,000000,20.81,21.015,20.81,20.91,444023,0
+WDS.US,D,20231127,000000,20.93,20.94,20.7,20.85,572421,0
+WDS.US,D,20231128,000000,20.72,20.89,20.61,20.82,874094,0
+WDS.US,D,20231129,000000,20.71,20.72,20.44,20.45,534109,0
+WDS.US,D,20231130,000000,20.5,20.61,20.21,20.33,837648,0
+WDS.US,D,20231201,000000,20.31,20.6306,20.27,20.46,625354,0
+WDS.US,D,20231204,000000,20.18,20.18,19.82,19.84,988130,0
+WDS.US,D,20231205,000000,19.59,19.6,19.345,19.37,798760,0
+WDS.US,D,20231206,000000,19.52,19.57,19.1812,19.22,866112,0
+WDS.US,D,20231207,000000,19.33,19.33,19.025,19.24,1269380,0
+WDS.US,D,20231208,000000,19.39,19.68,19.355,19.63,975391,0
+WDS.US,D,20231211,000000,19.7,19.75,19.51,19.73,1345055,0
+WDS.US,D,20231212,000000,19.7,19.77,19.49,19.76,1757508,0
+WDS.US,D,20231213,000000,19.57,20.09,19.56,20.08,1568884,0
+WDS.US,D,20231214,000000,20.29,20.5,20.28,20.37,1458799,0
+WDS.US,D,20231215,000000,20.27,20.486,20.21,20.26,1278080,0
+WDS.US,D,20231218,000000,20.49,20.61,20.385,20.48,1106118,0
+WDS.US,D,20231219,000000,20.87,20.98,20.8,20.95,997993,0
+WDS.US,D,20231220,000000,21,21.13,20.715,20.72,867073,0
+WDS.US,D,20231221,000000,20.84,21.07,20.81,21.07,957691,0
+WDS.US,D,20231222,000000,21.24,21.2808,21.065,21.1,445510,0
+WDS.US,D,20231226,000000,21.23,21.625,21.205,21.48,662034,0
+WDS.US,D,20231227,000000,21.35,21.42,21.21,21.29,442316,0
+WDS.US,D,20231228,000000,21.2,21.385,21.12,21.12,893367,0
+WDS.US,D,20231229,000000,21.15,21.23,21.0425,21.09,349915,0
+WDS.US,D,20240102,000000,21.26,21.395,21.13,21.21,1386585,0
+WDS.US,D,20240103,000000,21.11,21.5198,21,21.47,740971,0
+WDS.US,D,20240104,000000,21.22,21.3,21.03,21.09,848220,0
+WDS.US,D,20240105,000000,21.09,21.32,21.01,21.16,623793,0
+WDS.US,D,20240108,000000,20.78,21.14,20.64,21.05,1159596,0
+WDS.US,D,20240109,000000,21.01,21.02,20.73,20.79,647439,0
+WDS.US,D,20240110,000000,20.87,20.87,20.53,20.64,591548,0
+WDS.US,D,20240111,000000,20.86,20.89,20.68,20.79,1035400,0
+WDS.US,D,20240112,000000,21.16,21.275,20.91,20.94,578771,0
+WDS.US,D,20240116,000000,20.68,20.76,20.34,20.36,864678,0
+WDS.US,D,20240117,000000,20.08,20.2,19.91,20.19,721652,0
+WDS.US,D,20240118,000000,20.15,20.245,19.98,20.22,821737,0
+WDS.US,D,20240119,000000,20.16,20.31,20.14,20.31,905561,0
+WDS.US,D,20240122,000000,20.36,20.57,20.3,20.43,995001,0
+WDS.US,D,20240123,000000,20.34,20.51,20.29,20.51,648934,0
+WDS.US,D,20240124,000000,20.7,20.75,20.355,20.38,961969,0
+WDS.US,D,20240125,000000,20.57,20.7,20.42,20.66,583606,0
+WDS.US,D,20240126,000000,20.7,20.725,20.45,20.67,659753,0
+WDS.US,D,20240129,000000,20.84,20.95,20.64,20.92,1112928,0
+WDS.US,D,20240130,000000,20.86,21.335,20.81,21.28,1729531,0
+WDS.US,D,20240131,000000,21.24,21.3496,20.815,20.88,978724,0
+WDS.US,D,20240201,000000,21.03,21.106,20.71,20.92,1164659,0
+WDS.US,D,20240202,000000,21,21.02,20.7101,20.79,1174932,0
+WDS.US,D,20240205,000000,20.66,20.75,20.415,20.72,1155282,0
+WDS.US,D,20240206,000000,21.04,21.38,20.9862,21.23,959138,0
+WDS.US,D,20240207,000000,21.24,21.29,20.98,21.19,732692,0
+WDS.US,D,20240208,000000,20.89,21.23,20.89,21.18,659924,0
+WDS.US,D,20240209,000000,20.71,20.8,20.455,20.56,707809,0
+WDS.US,D,20240212,000000,20.35,20.57,20.29,20.53,776642,0
+WDS.US,D,20240213,000000,20.24,20.24,19.76,19.85,910450,0
+WDS.US,D,20240214,000000,20.25,20.31,19.895,20.07,1434010,0
+WDS.US,D,20240215,000000,19.82,20.21,19.78,20.21,1367010,0
+WDS.US,D,20240216,000000,19.96,20.12,19.91,20.02,1366309,0
+WDS.US,D,20240220,000000,19.84,19.84,19.555,19.6,1009466,0
+WDS.US,D,20240221,000000,19.69,20.02,19.66,19.98,984903,0
+WDS.US,D,20240222,000000,19.98,20.155,19.92,20.04,1053946,0
+WDS.US,D,20240223,000000,19.85,19.91,19.7,19.76,757881,0
+WDS.US,D,20240226,000000,19.66,19.87,19.565,19.73,1030596,0
+WDS.US,D,20240227,000000,19.84,19.99,19.81,19.99,853464,0
+WDS.US,D,20240228,000000,19.71,19.71,19.3,19.35,935192,0
+WDS.US,D,20240229,000000,19.71,19.86,19.645,19.72,1330650,0
+WDS.US,D,20240301,000000,20.03,20.24,19.98,20.17,1095763,0
+WDS.US,D,20240304,000000,19.77,19.97,19.73,19.75,1200126,0
+WDS.US,D,20240305,000000,19.68,19.815,19.6,19.65,1057329,0
+WDS.US,D,20240306,000000,19.98,20.15,19.97,20.06,816048,0
+WDS.US,D,20240307,000000,19.55,19.68,19.38,19.46,1500660,0
+WDS.US,D,20240308,000000,19.86,19.94,19.5828,19.72,1501053,0
+WDS.US,D,20240311,000000,19.29,19.46,19.215,19.45,1203646,0
+WDS.US,D,20240312,000000,19.22,19.26,19.0601,19.15,834160,0
+WDS.US,D,20240313,000000,19.14,19.32,19.13,19.28,709952,0
+WDS.US,D,20240314,000000,19.28,19.3,19.1108,19.19,577782,0
+WDS.US,D,20240315,000000,19.35,19.625,19.34,19.48,873199,0
+WDS.US,D,20240318,000000,19.27,19.385,19.2204,19.37,834193,0
+WDS.US,D,20240319,000000,19.61,19.8,19.61,19.79,817996,0
+WDS.US,D,20240320,000000,19.72,19.9501,19.5901,19.91,771800,0
+WDS.US,D,20240321,000000,19.87,19.91,19.77,19.78,667755,0
+WDS.US,D,20240322,000000,19.57,19.57,19.34,19.35,464022,0
+WDS.US,D,20240325,000000,19.52,19.72,19.52,19.7,728791,0
+WDS.US,D,20240326,000000,19.83,19.87,19.67,19.69,676140,0
+WDS.US,D,20240327,000000,19.71,20,19.68,19.99,627525,0
+WDS.US,D,20240328,000000,20.02,20.1,19.93,19.97,998654,0
+WDS.US,D,20240401,000000,19.97,20.05,19.785,19.99,1165885,0
+WDS.US,D,20240402,000000,19.82,19.92,19.73,19.89,839468,0
+WDS.US,D,20240403,000000,19.92,20.075,19.89,19.92,1094618,0
+WDS.US,D,20240404,000000,19.98,20.21,19.98,20.07,937402,0
+WDS.US,D,20240405,000000,20.17,20.3,20.005,20.24,446458,0
+WDS.US,D,20240408,000000,20.13,20.22,19.955,20.14,1329290,0
+WDS.US,D,20240409,000000,19.91,20.05,19.74,19.88,712056,0
+WDS.US,D,20240410,000000,19.62,19.65,19.3244,19.48,809856,0
+WDS.US,D,20240411,000000,20,20.1,19.655,19.84,1254480,0
+WDS.US,D,20240412,000000,19.76,19.88,19.345,19.35,555993,0
+WDS.US,D,20240415,000000,19.45,19.57,19.23,19.25,760632,0
+WDS.US,D,20240416,000000,19.08,19.085,18.84,19,1339642,0
+WDS.US,D,20240417,000000,19,19.155,18.785,18.86,789852,0
+WDS.US,D,20240418,000000,18.86,18.9,18.65,18.76,804654,0
+WDS.US,D,20240419,000000,18.74,18.975,18.7,18.75,1024188,0
+WDS.US,D,20240422,000000,18.48,18.495,18.19,18.42,1860674,0
+WDS.US,D,20240423,000000,18.41,18.565,18.28,18.46,957829,0
+WDS.US,D,20240424,000000,18.42,18.48,18.225,18.24,1092189,0
+WDS.US,D,20240425,000000,18.2,18.45,18.12,18.42,1162982,0
+WDS.US,D,20240426,000000,18.37,18.415,18.26,18.35,773937,0
+WDS.US,D,20240429,000000,18.43,18.49,18.345,18.47,908900,0
+WDS.US,D,20240430,000000,18.35,18.35,17.8,17.81,1091095,0
+WDS.US,D,20240501,000000,17.65,17.72,17.37,17.47,873126,0
+WDS.US,D,20240502,000000,17.57,17.785,17.52,17.71,992733,0
+WDS.US,D,20240503,000000,17.92,18.08,17.83,17.98,710765,0
+WDS.US,D,20240506,000000,18.06,18.27,18.06,18.15,1057418,0
+WDS.US,D,20240507,000000,18.23,18.34,18.21,18.24,784810,0
+WDS.US,D,20240508,000000,18.17,18.38,18.1,18.35,780843,0
+WDS.US,D,20240509,000000,18.4,18.62,18.4,18.58,1013292,0
+WDS.US,D,20240510,000000,18.88,18.89,18.65,18.71,1307258,0
+WDS.US,D,20240513,000000,18.79,18.81,18.5,18.59,1323597,0
+WDS.US,D,20240514,000000,18.52,18.59,18.4538,18.57,601286,0
+WDS.US,D,20240515,000000,18.39,18.65,18.24,18.64,594535,0
+WDS.US,D,20240516,000000,18.52,18.61,18.49,18.53,440633,0
+WDS.US,D,20240517,000000,18.4,18.52,18.33,18.48,681686,0
+WDS.US,D,20240520,000000,18.73,18.855,18.66,18.75,759222,0
+WDS.US,D,20240521,000000,18.65,18.81,18.615,18.65,613741,0
+WDS.US,D,20240522,000000,18.42,18.43,17.99,18.09,744330,0
+WDS.US,D,20240523,000000,18.49,18.5,18.081,18.16,807126,0
+WDS.US,D,20240524,000000,18.44,18.64,18.44,18.61,958019,0
+WDS.US,D,20240528,000000,18.4,18.49,18.29,18.44,914333,0
+WDS.US,D,20240529,000000,18.28,18.28,18.005,18.05,590302,0
+WDS.US,D,20240530,000000,17.95,18.1499,17.93,18.05,822684,0
+WDS.US,D,20240531,000000,18.35,18.515,18.295,18.5,865429,0
+WDS.US,D,20240603,000000,18.52,18.534,18.205,18.39,763002,0
+WDS.US,D,20240604,000000,18.14,18.21,17.99,18.19,637033,0
+WDS.US,D,20240605,000000,18.15,18.15,17.955,18.09,612104,0
+WDS.US,D,20240606,000000,17.99,18.38,17.97,18.32,914581,0
+WDS.US,D,20240607,000000,18.01,18.12,17.89,17.91,663267,0
+WDS.US,D,20240610,000000,17.92,18.325,17.88,18.25,698333,0
+WDS.US,D,20240611,000000,17.78,17.92,17.65,17.91,1712739,0
+WDS.US,D,20240612,000000,18.5,18.51,18.285,18.41,1221454,0
+WDS.US,D,20240613,000000,18.32,18.32,17.97,18.08,1094936,0
+WDS.US,D,20240614,000000,17.97,18.045,17.88,18.01,770644,0
+WDS.US,D,20240617,000000,17.84,18.03,17.76,17.96,780802,0
+WDS.US,D,20240618,000000,17.82,18.055,17.8119,18,842623,0
+WDS.US,D,20240620,000000,18.08,18.34,18.04,18.3,514795,0
+WDS.US,D,20240621,000000,17.99,18.1,17.69,17.98,6627132,0
+WDS.US,D,20240624,000000,17.88,18.45,17.875,18.4,1441973,0
+WDS.US,D,20240625,000000,18.43,18.65,18.41,18.63,1174050,0
+WDS.US,D,20240626,000000,18.7,18.81,18.63,18.73,728499,0
+WDS.US,D,20240627,000000,18.78,18.92,18.725,18.91,471075,0
+WDS.US,D,20240628,000000,18.73,18.96,18.73,18.81,652569,0
+WDS.US,D,20240701,000000,18.89,19.04,18.805,18.95,973334,0
+WDS.US,D,20240702,000000,19.26,19.57,19.26,19.57,993904,0
+WDS.US,D,20240703,000000,19.5,19.64,19.48,19.59,387047,0
+WDS.US,D,20240705,000000,19.7,19.8,19.61,19.78,556588,0
+WDS.US,D,20240708,000000,19.51,19.555,19.35,19.53,927936,0
+WDS.US,D,20240709,000000,19.27,19.356,19.15,19.17,498676,0
+WDS.US,D,20240710,000000,19.03,19.4,19,19.38,438276,0
+WDS.US,D,20240711,000000,19.49,19.83,19.45,19.79,845556,0
+WDS.US,D,20240712,000000,19.79,20.03,19.705,20,849339,0
+WDS.US,D,20240715,000000,19.95,20.17,19.921,20.01,946282,0
+WDS.US,D,20240716,000000,19.71,19.82,19.67,19.77,923688,0
+WDS.US,D,20240717,000000,19.77,20.05,19.66,19.87,560816,0
+WDS.US,D,20240718,000000,19.9,20.06,19.675,19.71,451843,0
+WDS.US,D,20240719,000000,19.48,19.55,19.255,19.27,503742,0
+WDS.US,D,20240722,000000,19.25,19.2902,18.993,19.17,1076329,0
+WDS.US,D,20240723,000000,18.51,18.5664,18.14,18.14,1145668,0
+WDS.US,D,20240724,000000,18.18,18.31,17.92,17.96,1396951,0
+WDS.US,D,20240725,000000,17.7,17.9,17.625,17.77,976601,0
+WDS.US,D,20240726,000000,17.82,17.87,17.5746,17.73,1097815,0
+WDS.US,D,20240729,000000,17.7,17.765,17.45,17.55,1074857,0
+WDS.US,D,20240730,000000,17.53,17.62,17.419,17.57,728567,0
+WDS.US,D,20240731,000000,17.96,18.28,17.96,18.24,817569,0
+WDS.US,D,20240801,000000,18.15,18.2599,17.78,17.86,712048,0
+WDS.US,D,20240802,000000,17.66,17.7,17.22,17.42,1322334,0
+WDS.US,D,20240805,000000,16.87,17.065,16.71,16.84,1213008,0
+WDS.US,D,20240806,000000,16.33,16.61,16.13,16.41,1349354,0
+WDS.US,D,20240807,000000,16.66,16.91,16.545,16.59,1362676,0
+WDS.US,D,20240808,000000,16.6,16.6,16.43,16.52,1317148,0
+WDS.US,D,20240809,000000,16.66,16.855,16.585,16.76,815252,0
+WDS.US,D,20240812,000000,16.89,16.97,16.82,16.94,1009435,0
+WDS.US,D,20240813,000000,16.82,16.93,16.73,16.88,897792,0
+WDS.US,D,20240814,000000,16.96,16.96,16.75,16.78,444538,0
+WDS.US,D,20240815,000000,16.96,17.23,16.88,17.13,849086,0
+WDS.US,D,20240816,000000,17.09,17.425,17.05,17.36,592923,0
+WDS.US,D,20240819,000000,17.53,17.81,17.53,17.7,638389,0
+WDS.US,D,20240820,000000,17.57,17.77,17.375,17.48,886220,0
+WDS.US,D,20240821,000000,17.51,17.6,17.47,17.51,845053,0
+WDS.US,D,20240822,000000,17.5,17.5,17.28,17.32,747019,0
+WDS.US,D,20240823,000000,17.44,17.7199,17.37,17.7,300172,0
+WDS.US,D,20240826,000000,17.98,18.1494,17.9,17.93,605528,0
+WDS.US,D,20240827,000000,18.31,18.44,18.01,18.32,1147017,0
+WDS.US,D,20240828,000000,18.11,18.28,18.01,18.24,699295,0
+WDS.US,D,20240829,000000,18.19,18.39,18.16,18.31,622846,0
+WDS.US,D,20240830,000000,18.3,18.365,18.18,18.33,691047,0
+WDS.US,D,20240903,000000,18.2,18.3,18,18.03,1003585,0
+WDS.US,D,20240904,000000,17.95,18.21,17.63,17.63,1320207,0
+WDS.US,D,20240905,000000,17.6,17.665,17.33,17.39,1099028,0
+WDS.US,D,20240906,000000,16.28,16.36,15.81,15.89,1327566,0
+WDS.US,D,20240909,000000,15.85,15.92,15.73,15.82,1324365,0
+WDS.US,D,20240910,000000,15.82,15.93,15.425,15.77,1898574,0
+WDS.US,D,20240911,000000,15.57,15.735,15.32,15.64,1109061,0
+WDS.US,D,20240912,000000,15.95,16.34,15.9,16.24,1479248,0
+WDS.US,D,20240913,000000,16.33,16.48,16.245,16.28,630762,0
+WDS.US,D,20240916,000000,16.32,16.48,16.275,16.45,1014197,0
+WDS.US,D,20240917,000000,16.13,16.4,16.1067,16.36,648800,0
+WDS.US,D,20240918,000000,16.37,16.601,16.2812,16.35,505752,0
+WDS.US,D,20240919,000000,16.82,17.01,16.74,16.94,614483,0
+WDS.US,D,20240920,000000,16.67,16.855,16.62,16.8,557490,0
+WDS.US,D,20240923,000000,16.96,17.24,16.96,17.18,823521,0
+WDS.US,D,20240924,000000,17.45,17.5,17.32,17.43,741902,0
+WDS.US,D,20240925,000000,17.31,17.44,17.11,17.11,595366,0
+WDS.US,D,20240926,000000,16.9,16.98,16.725,16.76,939403,0
+WDS.US,D,20240927,000000,16.85,17.08,16.84,17.06,551213,0
+WDS.US,D,20240930,000000,17.33,17.44,17.105,17.24,1007375,0
+WDS.US,D,20241001,000000,17.25,17.93,17.25,17.83,1000421,0
+WDS.US,D,20241002,000000,18.1,18.12,17.65,17.9,677482,0
+WDS.US,D,20241003,000000,17.76,18.1,17.74,18.04,796196,0
+WDS.US,D,20241004,000000,18.2,18.3,18.1,18.25,615753,0
+WDS.US,D,20241007,000000,18.04,18.425,18.04,18.32,1040225,0
+WDS.US,D,20241008,000000,17.73,17.76,17.47,17.58,672890,0
+WDS.US,D,20241009,000000,17.14,17.32,17.1,17.21,703335,0
+WDS.US,D,20241010,000000,17.34,17.655,17.2848,17.63,1058208,0
+WDS.US,D,20241011,000000,17.39,17.69,17.37,17.6,776473,0
+WDS.US,D,20241014,000000,17.35,17.415,17.099,17.15,1116539,0
+WDS.US,D,20241015,000000,16.6,16.63,16.38,16.38,1252303,0
+WDS.US,D,20241016,000000,16.74,16.88,16.6104,16.74,824825,0
+WDS.US,D,20241017,000000,16.64,16.72,16.54,16.71,905911,0
+WDS.US,D,20241018,000000,16.41,16.52,16.31,16.45,601720,0
+WDS.US,D,20241021,000000,16.68,16.82,16.58,16.62,596975,0
+WDS.US,D,20241022,000000,16.47,16.6,16.375,16.56,579830,0
+WDS.US,D,20241023,000000,16.02,16.12,15.915,16.08,783725,0
+WDS.US,D,20241024,000000,16.05,16.17,15.985,16.15,769484,0
+WDS.US,D,20241025,000000,16.13,16.25,16.1,16.11,706776,0
+WDS.US,D,20241028,000000,15.88,16.11,15.82,16.02,1065183,0
+WDS.US,D,20241029,000000,15.83,15.92,15.705,15.76,783048,0
+WDS.US,D,20241030,000000,15.72,15.905,15.68,15.79,609091,0
+WDS.US,D,20241031,000000,15.65,15.855,15.565,15.75,1189006,0
+WDS.US,D,20241101,000000,15.83,15.91,15.54,15.61,970870,0
+WDS.US,D,20241104,000000,15.8,15.945,15.75,15.77,1227066,0
+WDS.US,D,20241105,000000,15.8,15.865,15.695,15.85,926917,0
+WDS.US,D,20241106,000000,15.36,15.645,15.285,15.58,845098,0
+WDS.US,D,20241107,000000,16.01,16.17,15.92,16.1,1285426,0
+WDS.US,D,20241108,000000,15.79,15.79,15.529,15.67,716996,0
+WDS.US,D,20241111,000000,15.71,15.8491,15.645,15.72,968689,0
+WDS.US,D,20241112,000000,15.5,15.62,15.36,15.39,1637104,0
+WDS.US,D,20241113,000000,15.4,15.6199,15.24,15.52,1385610,0
+WDS.US,D,20241114,000000,15.38,15.54,15.3637,15.42,1566061,0
+WDS.US,D,20241115,000000,15.58,15.6,15.36,15.37,935691,0
+WDS.US,D,20241118,000000,15.65,15.89,15.62,15.86,1866257,0
+WDS.US,D,20241119,000000,15.91,16.06,15.88,15.96,968897,0
+WDS.US,D,20241120,000000,15.885,15.9753,15.855,15.92,591856,0
+WDS.US,D,20241121,000000,16,16.285,15.97,16.19,852674,0
+WDS.US,D,20241122,000000,16.39,16.4,16.24,16.35,661323,0
+WDS.US,D,20241125,000000,16.47,16.51,16.1811,16.29,1094126,0
+WDS.US,D,20241126,000000,16.1,16.17,15.705,15.75,824333,0
+WDS.US,D,20241127,000000,15.806,16.05,15.806,15.95,559592,0
+WDS.US,D,20241129,000000,16,16.08,15.96,16.04,308691,0
+WDS.US,D,20241202,000000,16.04,16.165,15.915,16.11,937821,0
+WDS.US,D,20241203,000000,16.25,16.395,16.175,16.37,899252,0
+WDS.US,D,20241204,000000,16.2231,16.3037,15.82,15.91,1247160,0
+WDS.US,D,20241205,000000,16,16.05,15.845,15.98,1157110,0
+WDS.US,D,20241206,000000,15.59,15.59,15.02,15.12,1564966,0
+WDS.US,D,20241209,000000,15.4101,15.93,15.4101,15.68,1623030,0
+WDS.US,D,20241210,000000,15.62,15.67,15.37,15.39,1331244,0
+WDS.US,D,20241211,000000,15.54,15.75,15.21,15.4,1295856,0
+WDS.US,D,20241212,000000,15.258,15.3,15.1001,15.13,1119172,0
+WDS.US,D,20241213,000000,15.315,15.315,15.1565,15.24,732342,0
+WDS.US,D,20241216,000000,15.205,15.205,14.955,14.96,1305214,0
+WDS.US,D,20241217,000000,14.9,15.015,14.82,14.91,1159540,0
+WDS.US,D,20241218,000000,14.85,14.92,14.36,14.38,913024,0
+WDS.US,D,20241219,000000,14.44,14.49,14.34,14.37,1339788,0
+WDS.US,D,20241220,000000,14.425,14.915,14.35,14.81,1587922,0
+WDS.US,D,20241223,000000,14.91,15.15,14.82,15.15,1285234,0
+WDS.US,D,20241224,000000,15.15,15.24,15.01,15.21,437148,0
+WDS.US,D,20241226,000000,15.15,15.19,14.98,15.07,1255243,0
+WDS.US,D,20241227,000000,15.07,15.17,15.02,15.12,779011,0
+WDS.US,D,20241230,000000,15.28,15.43,15.18,15.29,892303,0
+WDS.US,D,20241231,000000,15.29,15.6,15.26,15.6,791570,0
+WDS.US,D,20250102,000000,15.73,15.8,15.66,15.7,864413,0
+WDS.US,D,20250103,000000,15.79,15.87,15.66,15.8,1124710,0
+WDS.US,D,20250106,000000,15.98,16.18,15.95,15.98,695669,0
+WDS.US,D,20250107,000000,16.05,16.24,16.05,16.11,931538,0
+WDS.US,D,20250108,000000,15.91,15.91,15.65,15.81,818268,0
+WDS.US,D,20250110,000000,16.025,16.085,15.62,15.71,1002735,0
+WDS.US,D,20250113,000000,15.8852,16.17,15.7701,16.06,921998,0
+WDS.US,D,20250114,000000,16.06,16.2354,16.01,16.17,819063,0
+WDS.US,D,20250115,000000,16.19,16.28,16.06,16.26,749584,0
+WDS.US,D,20250116,000000,16.055,16.12,15.92,16.01,770715,0
+WDS.US,D,20250117,000000,15.9801,16.05,15.9,15.93,660514,0
+WDS.US,D,20250121,000000,16.15,16.39,15.95,16.32,1074510,0
+WDS.US,D,20250122,000000,15.895,15.99,15.65,15.65,893244,0
+WDS.US,D,20250123,000000,15.755,15.905,15.71,15.81,527244,0
+WDS.US,D,20250124,000000,15.655,15.67,15.42,15.51,748757,0
+WDS.US,D,20250127,000000,15.51,15.57,15.4036,15.46,817151,0
+WDS.US,D,20250128,000000,15.5,15.51,15.15,15.26,834036,0
+WDS.US,D,20250129,000000,15.43,15.5173,15.26,15.45,586671,0
+WDS.US,D,20250130,000000,15.45,15.645,15.45,15.56,547835,0
+WDS.US,D,20250131,000000,15.46,15.5,15.23,15.25,728487,0
+WDS.US,D,20250203,000000,15.15,15.215,15.025,15.08,725133,0
+WDS.US,D,20250204,000000,15.0013,15.4982,14.91,15.49,582560,0
+WDS.US,D,20250205,000000,15.5,15.65,15.43,15.6,983370,0
+WDS.US,D,20250206,000000,15.66,15.7,15.375,15.38,425473,0
+WDS.US,D,20250207,000000,15.53,15.61,15.36,15.36,541006,0
+WDS.US,D,20250210,000000,15.57,15.57,15.369,15.56,575859,0
+WDS.US,D,20250211,000000,15.43,15.595,15.42,15.53,371750,0
+WDS.US,D,20250212,000000,15.5204,15.63,15.39,15.39,482651,0
+WDS.US,D,20250213,000000,15.415,15.68,15.35,15.64,746425,0
+WDS.US,D,20250214,000000,15.72,15.8,15.525,15.53,462625,0
+WDS.US,D,20250218,000000,15.13,15.19,14.83,14.84,1230097,0
+WDS.US,D,20250219,000000,14.8,14.86,14.63,14.7,1045425,0
+WDS.US,D,20250220,000000,14.9445,15.13,14.88,15.06,618436,0
+WDS.US,D,20250221,000000,14.91,14.985,14.51,14.6,988790,0
+WDS.US,D,20250224,000000,14.8,14.805,14.54,14.61,1174818,0
+WDS.US,D,20250225,000000,15.3,15.34,14.85,14.99,1229887,0
+WDS.US,D,20250226,000000,15.9,15.91,15.4,15.46,1206638,0
+WDS.US,D,20250227,000000,15.61,15.645,15.48,15.51,1030235,0
+WDS.US,D,20250228,000000,15.41,15.48,15.2,15.35,655355,0
+WDS.US,D,20250303,000000,15.67,15.83,15.16,15.34,1476075,0
+WDS.US,D,20250304,000000,15.11,15.25,14.79,15.15,996790,0
+WDS.US,D,20250305,000000,15.1,15.2,14.885,15.14,752194,0
+WDS.US,D,20250306,000000,15.055,15.11,14.865,15.09,1165369,0
+WDS.US,D,20250307,000000,14.4,14.66,14.35,14.43,1156296,0
+WDS.US,D,20250310,000000,14.525,14.65,14.215,14.37,1310457,0
+WDS.US,D,20250311,000000,14.6,14.7,14.32,14.44,1315121,0
+WDS.US,D,20250312,000000,14.43,14.45,14.29,14.34,810354,0
+WDS.US,D,20250313,000000,14.35,14.43,14.105,14.15,917092,0
+WDS.US,D,20250314,000000,14.15,14.37,14.11,14.37,1082311,0
+WDS.US,D,20250317,000000,14.48,14.79,14.48,14.65,1210221,0
+WDS.US,D,20250318,000000,14.66,14.66,14.425,14.51,855553,0
+WDS.US,D,20250319,000000,14.52,14.745,14.485,14.67,784125,0
+WDS.US,D,20250320,000000,14.5,14.6,14.29,14.42,758152,0
+WDS.US,D,20250321,000000,14.47,14.47,14.155,14.2,1045204,0
+WDS.US,D,20250324,000000,14.435,14.595,14.4,14.53,988783,0
+WDS.US,D,20250325,000000,14.645,14.715,14.5,14.57,857747,0
+WDS.US,D,20250326,000000,14.69,14.815,14.65,14.71,578887,0
+WDS.US,D,20250327,000000,14.84,14.9699,14.79,14.89,818409,0
+WDS.US,D,20250328,000000,14.93,15.02,14.85,14.91,647958,0
+WDS.US,D,20250331,000000,14.5,14.63,14.31,14.49,1089477,0
+WDS.US,D,20250401,000000,14.6,14.78,14.56,14.75,1004528,0
+WDS.US,D,20250402,000000,14.555,14.56,14.395,14.54,824720,0
+WDS.US,D,20250403,000000,14.19,14.24,13.595,13.62,1810282,0
+WDS.US,D,20250404,000000,12.53,12.53,11.5,11.63,2289242,0
+WDS.US,D,20250407,000000,11.71,12.165,11.26,11.54,2551708,0
+WDS.US,D,20250408,000000,12.2,12.243,11.41,11.5,1845149,0
+WDS.US,D,20250409,000000,11.36,12.63,11.34,12.51,2301143,0
+WDS.US,D,20250410,000000,12.212,12.23,11.76,12.1,2035261,0
+WDS.US,D,20250411,000000,12.3,12.55,11.99,12.46,1162247,0
+WDS.US,D,20250414,000000,12.7,12.7899,12.37,12.58,1382689,0
+WDS.US,D,20250415,000000,12.62,12.675,12.395,12.45,997076,0
+WDS.US,D,20250416,000000,12.45,12.61,12.355,12.44,842030,0
+WDS.US,D,20250417,000000,12.675,12.97,12.67,12.81,1010607,0
+WDS.US,D,20250421,000000,12.73,12.8,12.48,12.71,1057507,0
+WDS.US,D,20250422,000000,12.88,12.88,12.61,12.8,960578,0
+WDS.US,D,20250423,000000,13.23,13.23,12.8,12.82,645908,0
+WDS.US,D,20250424,000000,12.91,12.97,12.785,12.89,755370,0
+WDS.US,D,20250425,000000,12.88,12.96,12.7805,12.9,561634,0
+WDS.US,D,20250428,000000,12.9352,13.09,12.91,13.04,729409,0
+WDS.US,D,20250429,000000,13.225,13.26,13.06,13.07,708682,0
+WDS.US,D,20250430,000000,13.15,13.19,12.89,12.95,1095915,0
+WDS.US,D,20250501,000000,12.9,13.03,12.74,12.88,1424720,0
+WDS.US,D,20250502,000000,13.17,13.34,13.1,13.29,988924,0
+WDS.US,D,20250505,000000,12.99,13.05,12.81,12.85,1028238,0
+WDS.US,D,20250506,000000,12.94,13,12.78,12.91,1079336,0
+WDS.US,D,20250507,000000,13.05,13.06,12.9,12.94,778130,0
+WDS.US,D,20250508,000000,13.08,13.21,12.97,13.15,1060884,0
+WDS.US,D,20250509,000000,13.34,13.35,13.13,13.21,622748,0
+WDS.US,D,20250512,000000,13.54,13.59,13.385,13.48,910962,0
+WDS.US,D,20250513,000000,13.73,14.21,13.71,14.2,1459309,0
+WDS.US,D,20250514,000000,14.3,14.445,14.25,14.29,974868,0
+WDS.US,D,20250515,000000,14.195,14.2814,14,14.18,578018,0
+WDS.US,D,20250516,000000,14.14,14.14,14.02,14.08,476772,0
+WDS.US,D,20250519,000000,13.955,14.06,13.8892,14.03,580892,0
+WDS.US,D,20250520,000000,13.94,13.97,13.805,13.93,681333,0
+WDS.US,D,20250521,000000,13.96,14,13.8,13.8,470243,0
+WDS.US,D,20250522,000000,13.78,13.855,13.58,13.77,572311,0
+WDS.US,D,20250523,000000,13.8566,14.0091,13.73,13.94,532384,0
+WDS.US,D,20250527,000000,13.925,14.04,13.81,14.01,1180457,0
+WDS.US,D,20250528,000000,14.32,14.3599,14.2,14.26,609672,0
+WDS.US,D,20250529,000000,14.46,14.57,14.37,14.54,813362,0
+WDS.US,D,20250530,000000,14.38,14.43,14.225,14.33,669276,0
+WDS.US,D,20250602,000000,14.42,14.54,14.29,14.51,1120939,0
+WDS.US,D,20250603,000000,14.4,14.5769,14.3,14.52,567242,0
+WDS.US,D,20250604,000000,14.71,14.888,14.62,14.62,607275,0
+WDS.US,D,20250605,000000,14.8,14.945,14.74,14.86,742202,0
+WDS.US,D,20250606,000000,14.95,15.08,14.95,15.05,424562,0
+WDS.US,D,20250609,000000,15.15,15.265,14.94,15.01,2512521,0
+WDS.US,D,20250610,000000,15.12,15.25,15.075,15.21,532106,0
+WDS.US,D,20250611,000000,15.41,15.645,15.36,15.62,898556,0
+WDS.US,D,20250612,000000,15.4281,15.53,15.3494,15.46,506712,0
+WDS.US,D,20250613,000000,15.98,16.3,15.94,16.3,1401923,0
+WDS.US,D,20250616,000000,16.63,16.9,16.5634,16.61,1862387,0
+WDS.US,D,20250617,000000,16.81,16.94,16.38,16.5,4890074,0
+WDS.US,D,20250618,000000,16.59,16.76,16.59,16.61,1625449,0
+WDS.US,D,20250620,000000,16.7,16.8,16.66,16.77,835168,0
+WDS.US,D,20250623,000000,16.63,16.67,16.1,16.18,1542230,0
+WDS.US,D,20250624,000000,15.73,15.88,15.56,15.58,1423483,0
+WDS.US,D,20250625,000000,15.55,15.56,15.4,15.5,825862,0
+WDS.US,D,20250626,000000,15.5801,15.73,15.58,15.65,663045,0
+WDS.US,D,20250627,000000,15.555,15.56,15.305,15.42,952485,0
+WDS.US,D,20250630,000000,15.44,15.445,15.3,15.43,924353,0
+WDS.US,D,20250701,000000,15.57,15.62,15.37,15.57,639689,0
+WDS.US,D,20250702,000000,15.65,15.84,15.51,15.83,742896,0
+WDS.US,D,20250703,000000,15.8,15.865,15.73,15.78,379870,0
+WDS.US,D,20250707,000000,15.57,15.6699,15.415,15.53,567884,0
+WDS.US,D,20250708,000000,15.5591,15.88,15.54,15.79,887901,0
+WDS.US,D,20250709,000000,15.71,15.81,15.6,15.69,460917,0
+WDS.US,D,20250710,000000,15.68,15.8,15.56,15.8,607489,0
+WDS.US,D,20250711,000000,15.76,15.94,15.7191,15.88,413167,0
+WDS.US,D,20250714,000000,15.83,15.8358,15.68,15.72,353379,0
+WDS.US,D,20250715,000000,15.73,15.825,15.515,15.53,502833,0
+WDS.US,D,20250716,000000,15.59,15.81,15.53,15.74,568168,0
+WDS.US,D,20250717,000000,15.71,15.9,15.59,15.89,588024,0
+WDS.US,D,20250718,000000,15.94,16.045,15.75,15.75,511136,0
+WDS.US,D,20250721,000000,16.05,16.155,16.0201,16.07,790106,0
+WDS.US,D,20250722,000000,16.1,16.39,16.07,16.34,584049,0
+WDS.US,D,20250723,000000,16.51,16.83,16.48,16.8,750253,0
+WDS.US,D,20250724,000000,16.75,16.84,16.6633,16.79,606027,0
+WDS.US,D,20250725,000000,17.0242,17.19,17.0242,17.14,875465,0
+WDS.US,D,20250728,000000,17.13,17.2,17.09,17.18,639446,0
+WDS.US,D,20250729,000000,17.24,17.66,17.24,17.62,919726,0
+WDS.US,D,20250730,000000,17.25,17.3,16.97,17.06,707265,0
+WDS.US,D,20250731,000000,17.02,17.115,16.88,16.93,729393,0
+WDS.US,D,20250801,000000,16.96,17.04,16.71,16.85,770187,0
+WDS.US,D,20250804,000000,16.85,16.97,16.82,16.93,393008,0
+WDS.US,D,20250805,000000,17.17,17.23,17.11,17.21,559101,0
+WDS.US,D,20250806,000000,17.415,17.61,17.285,17.29,511844,0
+WDS.US,D,20250807,000000,17.5,17.67,17.35,17.41,861079,0
+WDS.US,D,20250808,000000,17.425,17.59,17.36,17.42,562384,0
+WDS.US,D,20250811,000000,17.485,17.565,17.38,17.46,400115,0
+WDS.US,D,20250812,000000,17.465,17.65,17.44,17.57,365813,0
+WDS.US,D,20250813,000000,17.545,17.7,17.51,17.68,466988,0
+WDS.US,D,20250814,000000,17.52,17.58,17.43,17.58,719774,0
+WDS.US,D,20250815,000000,17.46,17.58,17.385,17.5,584961,0
+WDS.US,D,20250818,000000,17.45,17.5,17.315,17.4,683992,0
+WDS.US,D,20250819,000000,16.894,16.9322,16.31,16.6,1643133,0
+WDS.US,D,20250820,000000,16.79,16.915,16.655,16.84,603849,0
+WDS.US,D,20250821,000000,16.9,17.125,16.88,17.09,629915,0
+WDS.US,D,20250822,000000,17.215,17.495,17.15,17.47,849948,0
+WDS.US,D,20250825,000000,17.37,17.53,17.325,17.46,508606,0
+WDS.US,D,20250826,000000,17.46,17.49,17.36,17.37,394116,0
+WDS.US,D,20250827,000000,17.4,17.6,17.35,17.59,521230,0
+WDS.US,D,20250828,000000,17.44,17.68,17.44,17.66,539601,0
+WDS.US,D,20250829,000000,17.05,17.21,17.02,17.18,439465,0
+WDS.US,D,20250902,000000,17.05,17.135,16.925,17.13,851351,0
+WDS.US,D,20250903,000000,17,17.065,16.785,16.8,492739,0
+WDS.US,D,20250904,000000,16.78,16.81,16.711,16.73,724528,0
+WDS.US,D,20250905,000000,16.73,16.75,16.5,16.65,678409,0
+WDS.US,D,20250908,000000,16.55,16.555,16.26,16.35,697499,0
+WDS.US,D,20250909,000000,16.34,16.471,16.22,16.23,905399,0
+WDS.US,D,20250910,000000,16.38,16.535,16.34,16.53,785981,0
+WDS.US,D,20250911,000000,16.45,16.67,16.45,16.64,705868,0
+WDS.US,D,20250912,000000,16.22,16.34,16.035,16.06,833628,0
+WDS.US,D,20250915,000000,16.16,16.17,16.0705,16.13,389168,0
+WDS.US,D,20250916,000000,16.215,16.37,16.21,16.37,837817,0
+WDS.US,D,20250917,000000,16.36,16.36,16.095,16.18,1152583,0
+WDS.US,D,20250918,000000,15.42,15.43,15.28,15.28,1363983,0
+WDS.US,D,20250919,000000,15.25,15.25,15.09,15.14,898968,0
+WDS.US,D,20250922,000000,15.14,15.16,15.01,15.08,768531,0
+WDS.US,D,20250923,000000,15.2539,15.32,15.12,15.13,1087684,0
+WDS.US,D,20250924,000000,15.09,15.38,15.08,15.34,884271,0
+WDS.US,D,20250925,000000,15.338,15.465,15.32,15.46,751587,0
+WDS.US,D,20250926,000000,15.4,15.44,15.305,15.35,784262,0
+WDS.US,D,20250929,000000,15.335,15.335,15.1,15.1,801558,0
+WDS.US,D,20250930,000000,15.08,15.08,14.985,15.05,764757,0
+WDS.US,D,20251001,000000,15.07,15.18,15.065,15.16,495342,0
+WDS.US,D,20251002,000000,15.15,15.16,14.93,14.96,714044,0
+WDS.US,D,20251003,000000,15.11,15.29,15.1,15.25,598190,0
+WDS.US,D,20251006,000000,15.2735,15.36,15.225,15.32,571856,0
+WDS.US,D,20251007,000000,15.215,15.27,15.105,15.21,670265,0
+WDS.US,D,20251008,000000,15.125,15.13,15.005,15.09,509653,0
+WDS.US,D,20251009,000000,15.14,15.145,14.7713,14.79,783483,0
+WDS.US,D,20251010,000000,14.7002,14.75,14.2742,14.28,945821,0
+WDS.US,D,20251013,000000,14.5,14.54,14.38,14.48,665052,0
+WDS.US,D,20251014,000000,14.2706,14.515,14.27,14.45,765648,0
+WDS.US,D,20251015,000000,14.56,14.655,14.46,14.54,614811,0
+WDS.US,D,20251016,000000,14.65,14.75,14.495,14.55,737746,0
+WDS.US,D,20251017,000000,14.41,14.465,14.315,14.44,644051,0
+WDS.US,D,20251020,000000,14.48,14.575,14.445,14.51,586618,0
+WDS.US,D,20251021,000000,14.54,14.56,14.375,14.46,703292,0
+WDS.US,D,20251022,000000,15.005,15.355,14.99,15.27,1400126,0
+WDS.US,D,20251023,000000,15.75,15.985,15.735,15.93,1069076,0
+WDS.US,D,20251024,000000,15.94,16,15.89,15.89,546075,0
+WDS.US,D,20251027,000000,16.065,16.14,16.05,16.12,712826,0
+WDS.US,D,20251028,000000,15.9,15.92,15.82,15.87,558178,0
+WDS.US,D,20251029,000000,15.93,16.1,15.915,15.97,620451,0
+WDS.US,D,20251030,000000,16,16.11,15.94,16.01,512579,0
+WDS.US,D,20251031,000000,16.17,16.305,16.125,16.21,705418,0
+WDS.US,D,20251103,000000,16.3,16.4,16.185,16.4,1143365,0
+WDS.US,D,20251104,000000,16.141,16.285,16.065,16.26,603245,0
+WDS.US,D,20251105,000000,16.29,16.49,16.265,16.38,701329,0
+WDS.US,D,20251106,000000,16.51,16.615,16.44,16.54,647436,0
+WDS.US,D,20251107,000000,16.64,16.905,16.61,16.89,668129,0
+WDS.US,D,20251110,000000,17,17.225,16.94,17.21,658688,0
+WDS.US,D,20251111,000000,17.31,17.61,17.29,17.6,783410,0
+WDS.US,D,20251112,000000,17.51,17.55,17.43,17.48,544448,0
+WDS.US,D,20251113,000000,17.13,17.35,17.0645,17.1,1072714,0
+WDS.US,D,20251114,000000,17.135,17.365,17.04,17.34,713876,0
+WDS.US,D,20251117,000000,17.3,17.41,17.095,17.18,742771,0
+WDS.US,D,20251118,000000,16.99,17.1224,16.865,17.03,831638,0
+WDS.US,D,20251119,000000,16.94,16.98,16.86,16.94,590079,0
+WDS.US,D,20251120,000000,16.995,17.095,16.58,16.59,740044,0
+WDS.US,D,20251121,000000,16.37,16.585,16.345,16.47,652427,0
+WDS.US,D,20251124,000000,16.28,16.36,16.07,16.29,555770,0
+WDS.US,D,20251125,000000,16.22,16.3,16.03,16.25,527713,0
+WDS.US,D,20251126,000000,16.305,16.4999,16.305,16.45,498714,0
+WDS.US,D,20251128,000000,16.25,16.405,16.21,16.36,228907,0
+WDS.US,D,20251201,000000,16.48,16.63,16.46,16.49,490072,0
+WDS.US,D,20251202,000000,16.695,16.695,16.5,16.66,502202,0
+WDS.US,D,20251203,000000,16.77,16.975,16.76,16.88,842264,0
+WDS.US,D,20251204,000000,16.88,16.95,16.82,16.89,579776,0
+WDS.US,D,20251205,000000,16.73,16.88,16.56,16.58,551616,0
+WDS.US,D,20251208,000000,16.6399,16.7167,16.455,16.46,591787,0
+WDS.US,D,20251209,000000,16.58,16.58,16.445,16.48,593895,0
+WDS.US,D,20251210,000000,16.48,16.515,16.22,16.48,586111,0
+WDS.US,D,20251211,000000,16.43,16.505,16.35,16.38,421453,0
+WDS.US,D,20251212,000000,16.37,16.455,16.2,16.22,451974,0
+WDS.US,D,20251215,000000,16.285,16.285,15.94,16.09,1022761,0
+WDS.US,D,20251216,000000,15.94,15.94,15.505,15.65,1219790,0
+WDS.US,D,20251217,000000,15.6,15.61,15.35,15.45,1897430,0
+WDS.US,D,20251218,000000,15.14,15.15,14.5701,14.58,2963872,0
+WDS.US,D,20251219,000000,14.89,15.135,14.84,14.9,2402751,0
+WDS.US,D,20251222,000000,15.14,15.25,15.119,15.23,1339901,0
+WDS.US,D,20251223,000000,15.48,15.55,15.35,15.48,1351806,0
+WDS.US,D,20251224,000000,15.535,15.55,15.405,15.42,424350,0
+WDS.US,D,20251226,000000,15.4,15.43,15.315,15.36,776072,0
+WDS.US,D,20251229,000000,15.44,15.52,15.42,15.52,694558,0
+WDS.US,D,20251230,000000,15.68,15.725,15.615,15.62,543998,0
+WDS.US,D,20251231,000000,15.67,15.7025,15.565,15.59,630336,0
+WDS.US,D,20260102,000000,15.69,16.01,15.64,15.99,777874,0
+WDS.US,D,20260105,000000,15.69,15.76,15.405,15.69,1306223,0
+WDS.US,D,20260106,000000,15.75,15.87,15.5701,15.61,1223464,0
+WDS.US,D,20260107,000000,15.45,15.5,15.325,15.34,1281813,0
+WDS.US,D,20260108,000000,15.45,15.79,15.45,15.7,1154817,0
+WDS.US,D,20260109,000000,15.73,15.955,15.73,15.86,580577,0
+WDS.US,D,20260112,000000,15.87,16.005,15.81,16,610359,0
+WDS.US,D,20260113,000000,15.75,15.94,15.73,15.82,1270285,0
+WDS.US,D,20260114,000000,15.96,16.4193,15.96,16.14,1795405,0
+WDS.US,D,20260115,000000,15.96,15.975,15.76,15.76,970690,0
+WDS.US,D,20260116,000000,15.8,15.93,15.79,15.92,678979,0
+WDS.US,D,20260120,000000,15.81,15.985,15.785,15.82,565708,0
+WDS.US,D,20260121,000000,15.99,16.29,15.975,16.27,1473991,0
+WDS.US,D,20260122,000000,16.32,16.455,16.32,16.38,666530,0
+WDS.US,D,20260123,000000,16.58,16.765,16.57,16.72,516947,0
+WDS.US,D,20260126,000000,16.92,16.93,16.745,16.83,699429,0
+WDS.US,D,20260127,000000,17,17.35,16.955,17.35,570818,0
+WDS.US,D,20260128,000000,17.48,17.56,17.225,17.42,671014,0
+WDS.US,D,20260129,000000,17.78,18.12,17.54,17.67,1483589,0
+WDS.US,D,20260130,000000,17.77,17.89,17.425,17.62,778097,0
+WDS.US,D,20260202,000000,17.18,17.48,17.12,17.23,945540,0
+WDS.US,D,20260203,000000,17.34,17.84,17.34,17.8,958473,0
+WDS.US,D,20260204,000000,18.03,18.24,17.87,18.21,1454499,0
+WDS.US,D,20260205,000000,18.07,18.09,17.75,17.84,1006801,0
+WDS.US,D,20260206,000000,17.8,18.16,17.75,18.15,653579,0
+WDS.US,D,20260209,000000,18.18,18.53,18.1794,18.52,578455,0
+WDS.US,D,20260210,000000,18.51,18.57,18.32,18.44,428729,0
+WDS.US,D,20260211,000000,18.6,18.82,18.54,18.75,928073,0
+WDS.US,D,20260212,000000,18.7483,18.795,18.21,18.41,1017327,0
+WDS.US,D,20260213,000000,18.24,18.635,18.23,18.62,916500,0
+WDS.US,D,20260217,000000,18.26,18.315,17.9,18.27,944250,0
+WDS.US,D,20260218,000000,18.58,18.74,18.25,18.72,845989,0
diff --git a/daily/us/nyse stocks/2/wex.us.txt b/daily/us/nyse stocks/2/wex.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7f85c4574c74464ca82a2670e940f338bd5e7ecf
--- /dev/null
+++ b/daily/us/nyse stocks/2/wex.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WEX.US,D,20050225,000000,17.44,17.5,17.31,17.48,486500,0
+WEX.US,D,20050228,000000,17.5,18,17.45,17.89,1157500,0
+WEX.US,D,20050301,000000,17.89,17.89,17.5,17.84,521400,0
+WEX.US,D,20050302,000000,17.82,18.15,17.61,18.05,949700,0
+WEX.US,D,20050303,000000,18,18.04,17.76,17.81,495200,0
+WEX.US,D,20050304,000000,17.83,17.95,17.71,17.85,438100,0
+WEX.US,D,20050307,000000,17.94,17.95,17.58,17.7,268600,0
+WEX.US,D,20050308,000000,17.69,17.79,17.65,17.7,78500,0
+WEX.US,D,20050309,000000,17.78,17.78,17.4,17.5,305600,0
+WEX.US,D,20050310,000000,17.5,17.51,17.1,17.51,311600,0
+WEX.US,D,20050311,000000,17.53,17.75,17.48,17.61,114200,0
+WEX.US,D,20050314,000000,17.58,17.65,17.41,17.55,176400,0
+WEX.US,D,20050315,000000,17.55,17.58,17.3,17.45,102700,0
+WEX.US,D,20050316,000000,17.38,17.38,17.21,17.25,194800,0
+WEX.US,D,20050317,000000,17.17,17.25,16.75,17.05,357000,0
+WEX.US,D,20050318,000000,17.02,17.24,16.61,17.12,718900,0
+WEX.US,D,20050321,000000,17.17,17.59,17.12,17.59,181200,0
+WEX.US,D,20050322,000000,17.59,17.69,17.3,17.6,353700,0
+WEX.US,D,20050323,000000,17.55,17.75,17.4,17.49,441000,0
+WEX.US,D,20050324,000000,17.45,17.74,17.45,17.63,637500,0
+WEX.US,D,20050328,000000,18,18.01,17.65,17.9,712800,0
+WEX.US,D,20050329,000000,17.8,17.95,17.76,17.8,810900,0
+WEX.US,D,20050330,000000,17.8,17.89,17.53,17.72,250800,0
+WEX.US,D,20050331,000000,17.72,17.72,16.7,17.1,2175100,0
+WEX.US,D,20050401,000000,17.12,17.5,17.12,17.3,747300,0
+WEX.US,D,20050404,000000,17.27,17.3,16.83,17.13,351200,0
+WEX.US,D,20050405,000000,17.1,17.25,17.01,17.15,217800,0
+WEX.US,D,20050406,000000,17.2,17.25,17.1,17.11,324500,0
+WEX.US,D,20050407,000000,17.07,17.25,16.95,17.2,179400,0
+WEX.US,D,20050408,000000,17.15,17.15,16.9,17.02,212100,0
+WEX.US,D,20050411,000000,17.08,17.08,16.15,16.59,704900,0
+WEX.US,D,20050412,000000,16.5,17.12,16.42,16.94,602400,0
+WEX.US,D,20050413,000000,17,17,16.68,16.75,146600,0
+WEX.US,D,20050414,000000,16.75,16.77,16.4,16.45,124000,0
+WEX.US,D,20050415,000000,16.7,17.1,16.42,16.75,311500,0
+WEX.US,D,20050418,000000,16.55,16.82,16.3,16.6,176500,0
+WEX.US,D,20050419,000000,16.55,16.95,16.5,16.94,149500,0
+WEX.US,D,20050420,000000,16.96,17,16.6,16.98,205300,0
+WEX.US,D,20050421,000000,17,17.04,16.79,16.86,132600,0
+WEX.US,D,20050422,000000,16.85,16.85,16.25,16.25,389500,0
+WEX.US,D,20050425,000000,16.3,16.45,16,16.32,209900,0
+WEX.US,D,20050426,000000,16.3,16.57,15.71,16.25,336900,0
+WEX.US,D,20050427,000000,16.25,16.9,16.17,16.89,570600,0
+WEX.US,D,20050428,000000,16.83,16.97,16.65,16.85,150800,0
+WEX.US,D,20050429,000000,16.86,16.89,16.7,16.7,173600,0
+WEX.US,D,20050502,000000,16.6,16.66,15.72,15.98,513700,0
+WEX.US,D,20050503,000000,15.95,16.2,15.4,15.61,251500,0
+WEX.US,D,20050504,000000,15.8,15.94,15.47,15.57,328900,0
+WEX.US,D,20050505,000000,15.6,15.89,15.38,15.61,217900,0
+WEX.US,D,20050506,000000,15.8,15.99,15.55,15.76,335500,0
+WEX.US,D,20050509,000000,15.8,15.9,15.7,15.9,163400,0
+WEX.US,D,20050510,000000,15.98,15.98,15.7,15.85,217100,0
+WEX.US,D,20050511,000000,15.86,15.89,15.52,15.76,191500,0
+WEX.US,D,20050512,000000,15.86,15.9,15.7,15.75,92900,0
+WEX.US,D,20050513,000000,15.81,15.84,15.52,15.72,177500,0
+WEX.US,D,20050516,000000,15.65,15.8,15.25,15.51,175500,0
+WEX.US,D,20050517,000000,15.61,15.89,15.35,15.74,229900,0
+WEX.US,D,20050518,000000,15.81,16.13,15.62,15.93,158400,0
+WEX.US,D,20050519,000000,16,16.25,15.95,16.05,230400,0
+WEX.US,D,20050520,000000,16.08,16.14,15.94,16.01,568900,0
+WEX.US,D,20050523,000000,15.6,15.88,15.6,15.85,425500,0
+WEX.US,D,20050524,000000,15.89,15.9,15.79,15.85,656100,0
+WEX.US,D,20050525,000000,15.85,16.04,15.8,16,296200,0
+WEX.US,D,20050526,000000,16.25,16.44,16.2,16.3,165100,0
+WEX.US,D,20050527,000000,16.39,16.39,16.2,16.2,47100,0
+WEX.US,D,20050531,000000,16.24,16.24,16,16.01,158300,0
+WEX.US,D,20050601,000000,16,16.4,16,16.27,440500,0
+WEX.US,D,20050602,000000,16.23,16.31,16.1,16.3,199200,0
+WEX.US,D,20050603,000000,16.2,16.4,16.2,16.22,298200,0
+WEX.US,D,20050606,000000,16.21,16.5,16.15,16.3,291700,0
+WEX.US,D,20050607,000000,16.23,16.47,16.23,16.35,405800,0
+WEX.US,D,20050608,000000,16.28,16.42,16.2,16.29,235600,0
+WEX.US,D,20050609,000000,16.27,16.5,15.85,16.35,236700,0
+WEX.US,D,20050610,000000,16.32,16.45,16.26,16.27,83500,0
+WEX.US,D,20050613,000000,16.25,16.55,16.25,16.47,49000,0
+WEX.US,D,20050614,000000,16.45,16.98,16.44,16.98,70900,0
+WEX.US,D,20050615,000000,17,17.26,16.98,17.26,212800,0
+WEX.US,D,20050616,000000,17.24,17.4,17.15,17.38,88200,0
+WEX.US,D,20050617,000000,17.99,18.2,17.51,18.2,696600,0
+WEX.US,D,20050620,000000,18.2,18.43,18.1,18.38,253900,0
+WEX.US,D,20050621,000000,18.34,18.49,18.26,18.49,278400,0
+WEX.US,D,20050622,000000,18.42,18.5,18.04,18.4,157400,0
+WEX.US,D,20050623,000000,18.4,18.4,17.92,18,196700,0
+WEX.US,D,20050624,000000,17.93,17.93,17.07,17.46,439100,0
+WEX.US,D,20050627,000000,17.5,17.9,17.27,17.9,239600,0
+WEX.US,D,20050628,000000,17.9,18.25,17.9,18.2,235000,0
+WEX.US,D,20050629,000000,18.2,18.56,18.2,18.52,325000,0
+WEX.US,D,20050630,000000,18.78,18.88,18.2,18.47,246200,0
+WEX.US,D,20050701,000000,18.5,18.86,18.4,18.79,162800,0
+WEX.US,D,20050705,000000,18.8,19.08,18.69,19.04,172700,0
+WEX.US,D,20050706,000000,19.04,19.48,18.85,19.11,264300,0
+WEX.US,D,20050707,000000,19.12,19.37,18.85,19.14,157300,0
+WEX.US,D,20050708,000000,19.14,19.15,18.76,19.15,138700,0
+WEX.US,D,20050711,000000,19.25,19.5,19.17,19.4,212600,0
+WEX.US,D,20050712,000000,19.4,19.98,19.35,19.98,374100,0
+WEX.US,D,20050713,000000,20.1,20.7,20.09,20.15,221600,0
+WEX.US,D,20050714,000000,20.5,20.6,19.8,20.2,112700,0
+WEX.US,D,20050715,000000,20.2,20.61,19.88,20.52,117300,0
+WEX.US,D,20050718,000000,20.49,20.65,19.71,19.83,93600,0
+WEX.US,D,20050719,000000,19.83,20.16,19.38,19.85,131400,0
+WEX.US,D,20050720,000000,19.7,20.34,19.57,20.11,125200,0
+WEX.US,D,20050721,000000,20.07,20.56,19.63,19.74,77900,0
+WEX.US,D,20050722,000000,19.82,20.28,19.82,20.1,88900,0
+WEX.US,D,20050725,000000,19.99,20.45,19.99,20.3,73700,0
+WEX.US,D,20050726,000000,20.29,20.52,20,20.52,123800,0
+WEX.US,D,20050727,000000,20.58,20.6,20.02,20.2,62500,0
+WEX.US,D,20050728,000000,20.4,21.5,20.4,21.37,198600,0
+WEX.US,D,20050729,000000,21.25,21.25,20.38,20.98,236200,0
+WEX.US,D,20050801,000000,20.99,20.99,19.86,20.42,143000,0
+WEX.US,D,20050802,000000,20.42,20.5,20.15,20.19,178000,0
+WEX.US,D,20050803,000000,20.14,20.15,19.75,19.96,176800,0
+WEX.US,D,20050804,000000,19.9,19.96,19.5,19.6,102900,0
+WEX.US,D,20050805,000000,19.6,19.6,19.33,19.5,53000,0
+WEX.US,D,20050808,000000,19.57,19.87,19.49,19.61,51100,0
+WEX.US,D,20050809,000000,19.64,19.75,19,19.4,103700,0
+WEX.US,D,20050810,000000,19.57,19.89,18.8,19.31,94500,0
+WEX.US,D,20050811,000000,19.3,19.8,18.81,19.73,97800,0
+WEX.US,D,20050812,000000,19.73,19.76,19.04,19.44,69900,0
+WEX.US,D,20050815,000000,19.44,20.17,19.35,20.17,77900,0
+WEX.US,D,20050816,000000,20.1,20.59,19.92,20.33,116100,0
+WEX.US,D,20050817,000000,20.33,20.66,20.17,20.63,133100,0
+WEX.US,D,20050818,000000,20.63,20.89,20.52,20.75,81500,0
+WEX.US,D,20050819,000000,20.81,20.94,20.67,20.83,66000,0
+WEX.US,D,20050822,000000,20.79,21.1,20.77,21,67400,0
+WEX.US,D,20050823,000000,21,21.6,20.95,21.12,108100,0
+WEX.US,D,20050824,000000,21,21.32,20.81,21.08,86100,0
+WEX.US,D,20050825,000000,21.14,21.14,20.96,21.03,68100,0
+WEX.US,D,20050826,000000,20.94,20.94,20.25,20.6,64500,0
+WEX.US,D,20050829,000000,20.45,21.09,20.42,21.03,50800,0
+WEX.US,D,20050830,000000,21.01,21.65,21.01,21.52,97400,0
+WEX.US,D,20050831,000000,21.58,22.25,21.58,22,896800,0
+WEX.US,D,20050901,000000,22.18,22.25,21.5,21.86,151100,0
+WEX.US,D,20050902,000000,21.83,21.89,20.7,20.81,138800,0
+WEX.US,D,20050906,000000,20.8,21.47,20.78,21.33,134000,0
+WEX.US,D,20050907,000000,21.28,21.78,21.2,21.65,85600,0
+WEX.US,D,20050908,000000,21.55,21.55,21.26,21.44,100600,0
+WEX.US,D,20050909,000000,21.45,21.56,21.31,21.56,335000,0
+WEX.US,D,20050912,000000,21.51,22,21.46,21.9,241500,0
+WEX.US,D,20050913,000000,21.8,22.01,21.55,21.76,203200,0
+WEX.US,D,20050914,000000,21.85,22,21.72,22,209600,0
+WEX.US,D,20050915,000000,21.98,21.98,21.73,21.87,110800,0
+WEX.US,D,20050916,000000,22.01,22.29,21.9,22.28,233800,0
+WEX.US,D,20050919,000000,22.33,22.33,22,22.05,75600,0
+WEX.US,D,20050920,000000,22.05,22.16,21.95,22.04,544500,0
+WEX.US,D,20050921,000000,21.99,21.99,21.53,21.59,83500,0
+WEX.US,D,20050922,000000,21.55,21.59,20.86,21.12,91900,0
+WEX.US,D,20050923,000000,21.06,21.12,20.95,21.04,62800,0
+WEX.US,D,20050926,000000,21.16,21.2,20.65,20.95,104000,0
+WEX.US,D,20050927,000000,20.93,21.64,20.8,21.33,96300,0
+WEX.US,D,20050928,000000,21.34,21.37,20.95,21.07,72500,0
+WEX.US,D,20050929,000000,21.14,21.75,21.09,21.69,79600,0
+WEX.US,D,20050930,000000,21.75,21.85,21.48,21.59,46600,0
+WEX.US,D,20051003,000000,21.62,21.81,20.89,21.01,253100,0
+WEX.US,D,20051004,000000,21.25,21.6,20.31,20.36,177600,0
+WEX.US,D,20051005,000000,20.53,20.53,19.38,19.38,185400,0
+WEX.US,D,20051006,000000,19.39,20.15,19.3,19.98,160900,0
+WEX.US,D,20051007,000000,20.15,20.4,19.66,20.02,141600,0
+WEX.US,D,20051010,000000,20.03,21.12,20.03,20.47,123400,0
+WEX.US,D,20051011,000000,20.47,20.47,20.09,20.16,160500,0
+WEX.US,D,20051012,000000,20.15,20.2,19.7,19.97,188500,0
+WEX.US,D,20051013,000000,19.85,19.85,19.4,19.6,95700,0
+WEX.US,D,20051014,000000,19.75,19.9,19.41,19.89,72600,0
+WEX.US,D,20051017,000000,19.95,20.1,19.8,20.01,116300,0
+WEX.US,D,20051018,000000,20,20.1,19.35,19.51,62200,0
+WEX.US,D,20051019,000000,19.5,20.3,19.21,20.14,123300,0
+WEX.US,D,20051020,000000,20.15,20.15,19.35,19.51,106500,0
+WEX.US,D,20051021,000000,19.52,20.27,19.24,19.26,93800,0
+WEX.US,D,20051024,000000,19.25,19.89,19.25,19.84,80200,0
+WEX.US,D,20051025,000000,19.8,20.3,19.65,20.3,115800,0
+WEX.US,D,20051026,000000,20.2,20.71,19.74,20.02,178700,0
+WEX.US,D,20051027,000000,23.19,23.19,20.93,21.06,640200,0
+WEX.US,D,20051028,000000,21.06,22.08,21.06,21.36,257400,0
+WEX.US,D,20051031,000000,21.53,22.05,21.5,21.58,355300,0
+WEX.US,D,20051101,000000,21.5,21.75,21.25,21.49,181300,0
+WEX.US,D,20051102,000000,21.57,21.89,21.55,21.74,217500,0
+WEX.US,D,20051103,000000,22.01,22.64,21.97,22.39,294800,0
+WEX.US,D,20051104,000000,22.49,22.5,21.8,21.99,127700,0
+WEX.US,D,20051107,000000,22.06,22.55,21.83,22.18,209400,0
+WEX.US,D,20051108,000000,22.1,22.8,21.98,22.49,209100,0
+WEX.US,D,20051109,000000,22.6,23.16,22.33,22.53,130000,0
+WEX.US,D,20051110,000000,22.54,22.88,22,22.7,129200,0
+WEX.US,D,20051111,000000,22.69,22.71,22.07,22.6,171100,0
+WEX.US,D,20051114,000000,22.5,22.5,22.12,22.21,121200,0
+WEX.US,D,20051115,000000,22.1,22.49,21.94,22,158000,0
+WEX.US,D,20051116,000000,21.95,22.12,21.55,21.9,193300,0
+WEX.US,D,20051117,000000,22.02,22.85,22.01,22.47,95800,0
+WEX.US,D,20051118,000000,22.77,22.9,22.49,22.86,302200,0
+WEX.US,D,20051121,000000,22.86,22.9,22.45,22.69,134900,0
+WEX.US,D,20051122,000000,22.59,22.74,22.39,22.44,210100,0
+WEX.US,D,20051123,000000,22.32,22.32,21.79,21.93,323000,0
+WEX.US,D,20051125,000000,21.85,22.37,21.85,22.31,49200,0
+WEX.US,D,20051128,000000,22.17,22.75,22.04,22.6,155400,0
+WEX.US,D,20051129,000000,22.35,22.9,22.35,22.81,186600,0
+WEX.US,D,20051130,000000,22.85,24.91,22.77,24.36,530900,0
+WEX.US,D,20051201,000000,23.9,24,23.35,23.5,295700,0
+WEX.US,D,20051202,000000,23.37,23.4,22.83,23,240700,0
+WEX.US,D,20051205,000000,23,23.83,22.88,23.36,507300,0
+WEX.US,D,20051206,000000,23.4,23.79,23.27,23.45,134100,0
+WEX.US,D,20051207,000000,23.47,24.12,23.39,23.79,625300,0
+WEX.US,D,20051208,000000,23.8,24,23.09,23.41,257900,0
+WEX.US,D,20051209,000000,23.48,24.2,23.4,23.63,153800,0
+WEX.US,D,20051212,000000,23.63,23.94,23.28,23.61,106700,0
+WEX.US,D,20051213,000000,23.61,23.98,23.43,23.7,145500,0
+WEX.US,D,20051214,000000,23.85,24.1,23.77,23.95,148400,0
+WEX.US,D,20051215,000000,23.8,24,23.33,23.37,156300,0
+WEX.US,D,20051216,000000,23.2,23.4,22.5,22.65,456100,0
+WEX.US,D,20051219,000000,22.55,23.15,22.46,22.86,323800,0
+WEX.US,D,20051220,000000,22.5,22.97,22.25,22.38,261700,0
+WEX.US,D,20051221,000000,22.34,22.54,21.92,21.99,856600,0
+WEX.US,D,20051222,000000,22.05,22.5,21.8,22.35,222400,0
+WEX.US,D,20051223,000000,22.4,22.97,22.31,22.56,83400,0
+WEX.US,D,20051227,000000,22.58,22.69,22.03,22.04,163200,0
+WEX.US,D,20051228,000000,22.04,22.3,21.87,22.09,77400,0
+WEX.US,D,20051229,000000,22.1,22.48,21.98,22.03,84900,0
+WEX.US,D,20051230,000000,21.9,22.16,21.48,22,322900,0
+WEX.US,D,20060103,000000,22.05,23.8,22.05,23.55,814300,0
+WEX.US,D,20060104,000000,23.6,23.95,23.23,23.68,400300,0
+WEX.US,D,20060105,000000,23.5,23.8,23.25,23.43,410600,0
+WEX.US,D,20060106,000000,23.55,23.6,23.04,23.25,223600,0
+WEX.US,D,20060109,000000,23.3,23.37,22.97,23.2,268600,0
+WEX.US,D,20060110,000000,23.11,23.75,23.02,23.43,214300,0
+WEX.US,D,20060111,000000,23.43,23.83,23.07,23.83,177000,0
+WEX.US,D,20060112,000000,23.75,24.5,23.73,24.27,145900,0
+WEX.US,D,20060113,000000,24.27,24.65,24.17,24.35,212900,0
+WEX.US,D,20060117,000000,24.24,24.45,24.1,24.27,132900,0
+WEX.US,D,20060118,000000,24.2,24.66,24.13,24.55,142500,0
+WEX.US,D,20060119,000000,24.5,24.77,24.21,24.55,125100,0
+WEX.US,D,20060120,000000,24.55,24.65,24.42,24.56,199200,0
+WEX.US,D,20060123,000000,24.59,25.05,24.4,24.69,350900,0
+WEX.US,D,20060124,000000,24.72,25.42,24.72,25.18,468200,0
+WEX.US,D,20060125,000000,25.23,25.54,24.98,25.5,583800,0
+WEX.US,D,20060126,000000,25.46,25.8,25.32,25.78,157900,0
+WEX.US,D,20060127,000000,25.7,25.91,25.52,25.67,78200,0
+WEX.US,D,20060130,000000,25.67,25.67,25.3,25.39,106500,0
+WEX.US,D,20060131,000000,25.3,25.7,25.26,25.44,120000,0
+WEX.US,D,20060201,000000,25.25,25.5,25.15,25.39,172100,0
+WEX.US,D,20060202,000000,25.35,25.38,25,25.28,128900,0
+WEX.US,D,20060203,000000,25.2,25.25,24.89,25.16,362000,0
+WEX.US,D,20060206,000000,25.16,27,25.05,26.49,297300,0
+WEX.US,D,20060207,000000,26.59,27.6,26.32,26.34,242000,0
+WEX.US,D,20060208,000000,26.32,26.93,26.24,26.89,176800,0
+WEX.US,D,20060209,000000,24.5,25.25,23.12,24.55,872800,0
+WEX.US,D,20060210,000000,24.6,24.72,24.29,24.49,260000,0
+WEX.US,D,20060213,000000,24.4,24.64,24.24,24.57,593500,0
+WEX.US,D,20060214,000000,24.4,24.86,24.25,24.41,286600,0
+WEX.US,D,20060215,000000,24.35,24.4,23.67,23.8,362100,0
+WEX.US,D,20060216,000000,23.78,24.2,22.7,23.73,583200,0
+WEX.US,D,20060217,000000,23.78,23.82,23.28,23.6,336200,0
+WEX.US,D,20060221,000000,23.67,23.92,23.3,23.65,179600,0
+WEX.US,D,20060222,000000,23.65,24.19,23.62,24.02,174000,0
+WEX.US,D,20060223,000000,24.02,24.02,23.47,23.55,179200,0
+WEX.US,D,20060224,000000,23.5,24.27,23.24,24.25,486400,0
+WEX.US,D,20060227,000000,24.24,24.45,23.8,24.2,295100,0
+WEX.US,D,20060228,000000,24.1,24.28,23.85,24.04,128800,0
+WEX.US,D,20060301,000000,24,24.32,23.71,24.14,180300,0
+WEX.US,D,20060302,000000,24.14,24.56,23.75,24.53,353600,0
+WEX.US,D,20060303,000000,24.53,24.85,24.28,24.58,371200,0
+WEX.US,D,20060306,000000,24.62,25.26,24.3,25.2,291000,0
+WEX.US,D,20060307,000000,25.21,25.23,24.14,24.84,299800,0
+WEX.US,D,20060308,000000,24.71,25.15,24.41,24.77,254500,0
+WEX.US,D,20060309,000000,24.77,24.97,24.5,24.54,227400,0
+WEX.US,D,20060310,000000,24.54,24.78,24.16,24.74,152600,0
+WEX.US,D,20060313,000000,24.73,24.85,24,24.01,199500,0
+WEX.US,D,20060314,000000,24,24.93,23.8,24.82,159200,0
+WEX.US,D,20060315,000000,24.84,25.1,24.67,25.1,142500,0
+WEX.US,D,20060316,000000,25.1,26.1,25.1,25.79,210400,0
+WEX.US,D,20060317,000000,25.92,26.15,25.59,26.01,392900,0
+WEX.US,D,20060320,000000,26,26.48,25.95,26.31,285000,0
+WEX.US,D,20060321,000000,26.3,26.97,26.27,26.63,277800,0
+WEX.US,D,20060322,000000,26.6,27.24,26.34,26.63,313800,0
+WEX.US,D,20060323,000000,26.58,26.88,26.39,26.81,215300,0
+WEX.US,D,20060324,000000,26.8,26.85,26.47,26.75,116300,0
+WEX.US,D,20060327,000000,26.75,26.9,26.3,26.75,113000,0
+WEX.US,D,20060328,000000,26.69,26.83,26.62,26.69,105100,0
+WEX.US,D,20060329,000000,26.79,27.63,26.67,27.25,154000,0
+WEX.US,D,20060330,000000,27.3,27.68,27.3,27.66,173400,0
+WEX.US,D,20060331,000000,27.7,28.05,27.6,28.05,191500,0
+WEX.US,D,20060403,000000,28.05,28.11,27.49,27.75,189100,0
+WEX.US,D,20060404,000000,27.75,28.15,27.74,27.85,173900,0
+WEX.US,D,20060405,000000,27.78,27.8,27.3,27.54,137100,0
+WEX.US,D,20060406,000000,27.41,27.7,27.01,27.5,121200,0
+WEX.US,D,20060407,000000,27.58,28.01,27.38,27.41,153500,0
+WEX.US,D,20060410,000000,27.41,27.85,27.31,27.59,96400,0
+WEX.US,D,20060411,000000,27.55,27.65,26.93,27.21,184900,0
+WEX.US,D,20060412,000000,27.31,27.79,27.1,27.5,202500,0
+WEX.US,D,20060413,000000,27.5,28.13,27.16,28.08,126200,0
+WEX.US,D,20060417,000000,28.2,28.2,27.32,27.67,186100,0
+WEX.US,D,20060418,000000,27.7,27.85,27.55,27.7,259300,0
+WEX.US,D,20060419,000000,27.71,28.99,27.71,28.85,301600,0
+WEX.US,D,20060420,000000,28.95,29.44,28.38,29.21,196400,0
+WEX.US,D,20060421,000000,29.5,29.5,28.7,29.13,370500,0
+WEX.US,D,20060424,000000,29.13,29.13,28.62,28.81,99500,0
+WEX.US,D,20060425,000000,28.91,29.23,28.63,29.04,156200,0
+WEX.US,D,20060426,000000,29.04,30.1,28.98,29.89,216300,0
+WEX.US,D,20060427,000000,29.7,30.84,29.61,30.01,333300,0
+WEX.US,D,20060428,000000,30,31.1,30,30.79,567600,0
+WEX.US,D,20060501,000000,30.69,31,30.38,30.41,186000,0
+WEX.US,D,20060502,000000,30.33,30.7,30.07,30.18,334500,0
+WEX.US,D,20060503,000000,30.2,30.3,29.37,29.59,159900,0
+WEX.US,D,20060504,000000,30.25,31.2,30.03,30.74,433800,0
+WEX.US,D,20060505,000000,30.77,31.31,30.77,31.12,250100,0
+WEX.US,D,20060508,000000,30.5,30.84,29.5,30,371600,0
+WEX.US,D,20060509,000000,29.99,31.5,29.8,31.16,276900,0
+WEX.US,D,20060510,000000,31.05,31.4,30.84,31.11,209200,0
+WEX.US,D,20060511,000000,31.21,31.85,30.2,30.25,255800,0
+WEX.US,D,20060512,000000,30.28,30.49,29.36,29.74,182400,0
+WEX.US,D,20060515,000000,29.49,30.7,29.4,30.47,240100,0
+WEX.US,D,20060516,000000,30.57,31.6,30.51,31.19,426700,0
+WEX.US,D,20060517,000000,30.7,31.73,30.59,31.09,350500,0
+WEX.US,D,20060518,000000,31.11,31.34,30.31,30.32,205600,0
+WEX.US,D,20060519,000000,30.32,30.46,28,28.57,422100,0
+WEX.US,D,20060522,000000,28.58,28.66,27.77,28.5,281300,0
+WEX.US,D,20060523,000000,28.75,30,28.6,28.83,231900,0
+WEX.US,D,20060524,000000,28.76,29.08,27.35,28,241300,0
+WEX.US,D,20060525,000000,28.2,28.66,27.85,28.35,189500,0
+WEX.US,D,20060526,000000,28.36,29.6,28.35,29.56,177700,0
+WEX.US,D,20060530,000000,29.44,29.5,28.65,28.89,277400,0
+WEX.US,D,20060531,000000,29.05,29.64,28.67,29.44,251300,0
+WEX.US,D,20060601,000000,29.44,29.9,29.31,29.8,199900,0
+WEX.US,D,20060602,000000,29.9,30.1,29.58,29.81,185000,0
+WEX.US,D,20060605,000000,29.75,29.85,28.33,28.37,310900,0
+WEX.US,D,20060606,000000,28.34,28.35,27.28,28,248800,0
+WEX.US,D,20060607,000000,28.02,28.78,27.95,28.4,250900,0
+WEX.US,D,20060608,000000,28.27,28.27,26.89,27.83,239900,0
+WEX.US,D,20060609,000000,27.83,28.32,27.62,27.69,149700,0
+WEX.US,D,20060612,000000,27.71,27.71,26.8,26.8,111600,0
+WEX.US,D,20060613,000000,26.6,26.94,25,25.7,260800,0
+WEX.US,D,20060614,000000,25.7,26.64,25.56,26.44,146000,0
+WEX.US,D,20060615,000000,26.8,27.7,26.8,27.39,136000,0
+WEX.US,D,20060616,000000,27.25,27.25,26.49,26.61,599500,0
+WEX.US,D,20060619,000000,26.51,26.6,25.75,25.92,152800,0
+WEX.US,D,20060620,000000,25.92,26.23,25.75,26,128000,0
+WEX.US,D,20060621,000000,25.88,26.4,25.8,25.96,128900,0
+WEX.US,D,20060622,000000,25.9,26.45,25.76,26.41,374200,0
+WEX.US,D,20060623,000000,26.12,26.5,26.05,26.34,273500,0
+WEX.US,D,20060626,000000,26.2,26.75,25.94,26.27,174800,0
+WEX.US,D,20060627,000000,26.36,26.74,26.25,26.38,134400,0
+WEX.US,D,20060628,000000,26.45,26.46,26.01,26.2,323900,0
+WEX.US,D,20060629,000000,26.45,27.8,26.26,27.69,594800,0
+WEX.US,D,20060630,000000,27.94,29,27.86,28.74,491500,0
+WEX.US,D,20060703,000000,28.7,28.99,28.45,28.71,118200,0
+WEX.US,D,20060705,000000,28.48,28.5,27.91,28.18,175800,0
+WEX.US,D,20060706,000000,28.3,28.85,28.2,28.37,174100,0
+WEX.US,D,20060707,000000,28.29,28.29,27.49,27.8,175000,0
+WEX.US,D,20060710,000000,27.79,27.8,26.81,27,178500,0
+WEX.US,D,20060711,000000,26.9,26.91,26.26,26.77,249000,0
+WEX.US,D,20060712,000000,26.83,27.3,26.6,27.11,293000,0
+WEX.US,D,20060713,000000,26.95,27.26,26.85,27.01,172700,0
+WEX.US,D,20060714,000000,27.75,27.94,27.1,27.29,721700,0
+WEX.US,D,20060717,000000,27.11,27.17,26.92,26.99,617000,0
+WEX.US,D,20060718,000000,27.09,27.92,27.09,27.89,324500,0
+WEX.US,D,20060719,000000,27.96,29.44,27.96,29.15,339300,0
+WEX.US,D,20060720,000000,29.25,29.43,28.54,28.58,431100,0
+WEX.US,D,20060721,000000,28.58,28.58,27.46,27.65,264000,0
+WEX.US,D,20060724,000000,27.72,28.13,27.66,28,290000,0
+WEX.US,D,20060725,000000,28.06,28.57,27.84,28.2,194200,0
+WEX.US,D,20060726,000000,28.15,28.5,27.5,28.18,159000,0
+WEX.US,D,20060727,000000,28.4,29.4,28.4,28.72,220300,0
+WEX.US,D,20060728,000000,28.78,29.7,28.77,29.42,239900,0
+WEX.US,D,20060731,000000,29.04,29.95,28.8,29.95,272600,0
+WEX.US,D,20060801,000000,29.98,30.09,29.62,30.01,356400,0
+WEX.US,D,20060802,000000,29.25,29.4,28.01,28.86,723200,0
+WEX.US,D,20060803,000000,28.86,28.86,28.47,28.5,471600,0
+WEX.US,D,20060804,000000,28.6,28.8,27.78,28.21,333500,0
+WEX.US,D,20060807,000000,28.01,28.21,27.3,27.72,375800,0
+WEX.US,D,20060808,000000,27.63,27.63,26.42,26.73,516300,0
+WEX.US,D,20060809,000000,26.9,26.95,26.05,26.15,257200,0
+WEX.US,D,20060810,000000,26,26.05,25.6,25.89,408500,0
+WEX.US,D,20060811,000000,25.89,25.89,25.47,25.62,199700,0
+WEX.US,D,20060814,000000,25.73,26.1,25.61,25.74,152400,0
+WEX.US,D,20060815,000000,25.98,26.41,25.91,26.25,194100,0
+WEX.US,D,20060816,000000,26.23,26.39,25.89,26.27,215300,0
+WEX.US,D,20060817,000000,26.22,26.84,26.19,26.37,99900,0
+WEX.US,D,20060818,000000,26.57,26.99,26.35,26.88,145100,0
+WEX.US,D,20060821,000000,26.75,26.8,26.23,26.31,70400,0
+WEX.US,D,20060822,000000,26.2,26.49,26.02,26.4,149900,0
+WEX.US,D,20060823,000000,26.23,26.45,25.52,25.76,244400,0
+WEX.US,D,20060824,000000,25.8,26.18,25.52,25.74,129800,0
+WEX.US,D,20060825,000000,25.6,25.82,25.5,25.7,74300,0
+WEX.US,D,20060828,000000,25.6,26.58,25.6,25.78,140900,0
+WEX.US,D,20060829,000000,25.88,26.45,25.81,26.35,197200,0
+WEX.US,D,20060830,000000,26.36,26.42,26.03,26.25,167600,0
+WEX.US,D,20060831,000000,26.31,27.14,26.31,26.9,151000,0
+WEX.US,D,20060901,000000,26.94,26.97,26.38,26.54,161600,0
+WEX.US,D,20060905,000000,26.58,27.01,26.56,26.84,63700,0
+WEX.US,D,20060906,000000,26.6,27.29,26.6,27.02,147200,0
+WEX.US,D,20060907,000000,27,27.49,26.85,27.28,199400,0
+WEX.US,D,20060908,000000,27.33,27.4,26.94,27.1,94200,0
+WEX.US,D,20060911,000000,27,27.2,26.3,26.81,123400,0
+WEX.US,D,20060912,000000,26.84,26.94,26.39,26.75,218300,0
+WEX.US,D,20060913,000000,26.49,27.04,26.49,26.88,155400,0
+WEX.US,D,20060914,000000,26.89,27.09,26.69,26.91,130400,0
+WEX.US,D,20060915,000000,26.95,27,26.1,26.1,431500,0
+WEX.US,D,20060918,000000,26.05,26.27,25.85,25.94,284500,0
+WEX.US,D,20060919,000000,25.94,26.14,25.7,26.01,255200,0
+WEX.US,D,20060920,000000,26.1,26.5,25.96,26.06,237400,0
+WEX.US,D,20060921,000000,26.08,26.25,25.85,26,230200,0
+WEX.US,D,20060922,000000,25.92,25.93,25.4,25.44,246500,0
+WEX.US,D,20060925,000000,25.44,25.55,23.9,24.23,1109600,0
+WEX.US,D,20060926,000000,24.11,24.36,23.75,24.1,632600,0
+WEX.US,D,20060927,000000,24.01,24.68,23.68,24.55,241200,0
+WEX.US,D,20060928,000000,24.65,24.9,24.23,24.44,104100,0
+WEX.US,D,20060929,000000,24.46,24.63,24,24.06,280700,0
+WEX.US,D,20061002,000000,24,24.25,23.55,23.89,357600,0
+WEX.US,D,20061003,000000,23.83,23.83,23.29,23.46,224500,0
+WEX.US,D,20061004,000000,23.46,24.25,23.33,24.2,465600,0
+WEX.US,D,20061005,000000,24.32,25.4,24.32,25.2,720000,0
+WEX.US,D,20061006,000000,25.22,25.55,24.2,25.11,205500,0
+WEX.US,D,20061009,000000,25.15,25.5,25.02,25.45,500800,0
+WEX.US,D,20061010,000000,25.45,25.99,25.05,25.88,265500,0
+WEX.US,D,20061011,000000,26,26.36,25.9,26.15,246000,0
+WEX.US,D,20061012,000000,26.28,26.4,26.15,26.22,126300,0
+WEX.US,D,20061013,000000,26.27,26.61,26.07,26.57,158900,0
+WEX.US,D,20061016,000000,26.7,27,26.6,26.99,157600,0
+WEX.US,D,20061017,000000,26.87,27.1,26.63,27.01,180800,0
+WEX.US,D,20061018,000000,27.15,27.38,27,27.07,236900,0
+WEX.US,D,20061019,000000,27.01,27.05,26.56,26.89,398600,0
+WEX.US,D,20061020,000000,27.02,27.11,26.8,27.02,143900,0
+WEX.US,D,20061023,000000,26.92,27.29,26.79,26.89,160700,0
+WEX.US,D,20061024,000000,26.9,27.15,26.8,27.05,118200,0
+WEX.US,D,20061025,000000,27.07,27.3,26.76,27.18,128000,0
+WEX.US,D,20061026,000000,27.19,27.28,27,27.28,124100,0
+WEX.US,D,20061027,000000,27.18,27.56,27.05,27.14,164400,0
+WEX.US,D,20061030,000000,27.1,27.38,26.94,27.23,265000,0
+WEX.US,D,20061031,000000,27.23,27.56,26.97,27.37,131300,0
+WEX.US,D,20061101,000000,27.36,27.42,26.52,26.67,332800,0
+WEX.US,D,20061102,000000,26.47,26.76,26.2,26.55,137900,0
+WEX.US,D,20061103,000000,26.52,27.49,26.52,27.37,132700,0
+WEX.US,D,20061106,000000,27.4,27.86,27.39,27.64,222700,0
+WEX.US,D,20061107,000000,27.64,27.85,27.64,27.78,153500,0
+WEX.US,D,20061108,000000,27.61,29.39,27.06,29.16,342700,0
+WEX.US,D,20061109,000000,29.3,29.79,29,29.3,265400,0
+WEX.US,D,20061110,000000,29.2,29.37,28.88,29.18,196300,0
+WEX.US,D,20061113,000000,29.26,29.47,29.08,29.26,131800,0
+WEX.US,D,20061114,000000,29.29,30.39,29.25,30.34,193700,0
+WEX.US,D,20061115,000000,30.35,31.33,30.24,30.99,212700,0
+WEX.US,D,20061116,000000,31.08,31.13,30.7,30.87,158100,0
+WEX.US,D,20061117,000000,30.84,30.84,29.53,30.16,175200,0
+WEX.US,D,20061120,000000,30.17,30.34,29.89,30.22,79700,0
+WEX.US,D,20061121,000000,30.14,30.28,29.81,30.06,79300,0
+WEX.US,D,20061122,000000,30.2,30.29,29.87,29.99,106700,0
+WEX.US,D,20061124,000000,29.85,30.3,29.53,30.27,49200,0
+WEX.US,D,20061127,000000,30.07,30.07,29.01,29.29,193200,0
+WEX.US,D,20061128,000000,29.2,30.66,29.19,30.49,217300,0
+WEX.US,D,20061129,000000,30.74,30.94,30.37,30.76,113100,0
+WEX.US,D,20061130,000000,30.51,31.15,30.19,30.86,182100,0
+WEX.US,D,20061201,000000,30.86,31,30.31,30.9,142400,0
+WEX.US,D,20061204,000000,30.81,31.2,30.75,31.09,170600,0
+WEX.US,D,20061205,000000,31.17,31.44,30.8,31.05,252100,0
+WEX.US,D,20061206,000000,30.93,31.1,30.75,30.98,81500,0
+WEX.US,D,20061207,000000,30.9,31.15,30.49,30.71,113000,0
+WEX.US,D,20061208,000000,30.66,31.02,30.55,30.83,57700,0
+WEX.US,D,20061211,000000,30.81,30.95,30.47,30.75,129800,0
+WEX.US,D,20061212,000000,30.79,30.95,30.65,30.91,105700,0
+WEX.US,D,20061213,000000,31.11,31.48,30.9,31.05,186500,0
+WEX.US,D,20061214,000000,31.11,31.65,30.95,31.61,148600,0
+WEX.US,D,20061215,000000,31.61,31.77,31.36,31.65,205100,0
+WEX.US,D,20061218,000000,31.72,31.8,30.6,30.78,105200,0
+WEX.US,D,20061219,000000,30.6,31.12,30.1,30.73,167100,0
+WEX.US,D,20061220,000000,30.85,31.3,30.37,30.59,125600,0
+WEX.US,D,20061221,000000,30.7,31.75,30.63,31.03,136000,0
+WEX.US,D,20061222,000000,30.97,30.97,30.31,30.79,44400,0
+WEX.US,D,20061226,000000,30.87,31.47,30.77,30.93,83100,0
+WEX.US,D,20061227,000000,30.95,32.02,30.95,31.98,134000,0
+WEX.US,D,20061228,000000,31.97,32.35,31.12,32.19,103800,0
+WEX.US,D,20061229,000000,32.17,32.36,31.15,31.17,146700,0
+WEX.US,D,20070103,000000,30.97,31.59,30.05,31.25,231300,0
+WEX.US,D,20070104,000000,31.14,32.33,30.41,32.27,132100,0
+WEX.US,D,20070105,000000,32.25,32.25,31.3,31.5,173700,0
+WEX.US,D,20070108,000000,31.56,31.56,30.62,30.73,127400,0
+WEX.US,D,20070109,000000,30.72,31.07,30.46,31,126400,0
+WEX.US,D,20070110,000000,30.7,30.91,30.32,30.63,125500,0
+WEX.US,D,20070111,000000,30.75,30.93,30.27,30.44,172000,0
+WEX.US,D,20070112,000000,30.37,30.94,29.92,30.46,199400,0
+WEX.US,D,20070116,000000,30.63,30.77,29.15,29.68,295400,0
+WEX.US,D,20070117,000000,29.52,29.96,29.41,29.58,275700,0
+WEX.US,D,20070118,000000,29.46,29.58,28.27,29.25,216200,0
+WEX.US,D,20070119,000000,29.25,29.25,28.72,28.99,164200,0
+WEX.US,D,20070122,000000,29.03,29.15,28.49,29,163800,0
+WEX.US,D,20070123,000000,28.9,29.57,28.8,29.28,299300,0
+WEX.US,D,20070124,000000,29.27,30.37,29.27,30.3,218400,0
+WEX.US,D,20070125,000000,30.23,30.23,29.3,29.6,180300,0
+WEX.US,D,20070126,000000,29.7,29.99,29.18,29.75,128700,0
+WEX.US,D,20070129,000000,29.73,30.33,29.73,30.21,99900,0
+WEX.US,D,20070130,000000,29.97,31.23,29.97,31.1,147800,0
+WEX.US,D,20070131,000000,30.6,31.11,30.04,30.87,140700,0
+WEX.US,D,20070201,000000,30.9,31.53,30.9,31.5,158300,0
+WEX.US,D,20070202,000000,31.5,31.6,31.24,31.3,200500,0
+WEX.US,D,20070205,000000,31.37,31.59,30.81,31,154400,0
+WEX.US,D,20070206,000000,31,31.15,30.5,30.68,98300,0
+WEX.US,D,20070207,000000,30.68,31.35,30.45,31.12,110500,0
+WEX.US,D,20070208,000000,30.64,30.64,25,28.38,1099100,0
+WEX.US,D,20070209,000000,28.39,28.45,27.53,27.79,500700,0
+WEX.US,D,20070212,000000,27.87,28.08,27.4,27.72,276470,0
+WEX.US,D,20070213,000000,27.88,28.42,27.88,28.2,470581,0
+WEX.US,D,20070214,000000,28.2,28.33,27.53,27.57,316600,0
+WEX.US,D,20070215,000000,27.48,29.01,27.48,28.8,314900,0
+WEX.US,D,20070216,000000,28.8,29.25,28.41,29.13,262800,0
+WEX.US,D,20070220,000000,29.13,30,29.1,29.75,232700,0
+WEX.US,D,20070221,000000,29.75,29.75,29.2,29.6,214400,0
+WEX.US,D,20070222,000000,29.1,30,29.1,29.8,223500,0
+WEX.US,D,20070223,000000,29.71,30.22,29.4,29.93,188700,0
+WEX.US,D,20070226,000000,29.97,30.21,29.41,30,196300,0
+WEX.US,D,20070227,000000,29.5,29.99,28.93,29.05,446200,0
+WEX.US,D,20070228,000000,28.83,29,28,28.48,505800,0
+WEX.US,D,20070301,000000,27.95,29.44,27.74,28.86,371513,0
+WEX.US,D,20070302,000000,28.66,28.68,28,28.13,247900,0
+WEX.US,D,20070305,000000,28,28.44,27.33,28.06,310300,0
+WEX.US,D,20070306,000000,28.37,29.17,28.21,28.96,185300,0
+WEX.US,D,20070307,000000,28.76,28.76,28.12,28.47,180000,0
+WEX.US,D,20070308,000000,28.72,29.43,28.65,29.04,326900,0
+WEX.US,D,20070309,000000,29.29,29.34,28.53,28.91,79100,0
+WEX.US,D,20070312,000000,29.04,30,28.91,29.6,289900,0
+WEX.US,D,20070313,000000,29.34,29.75,28.53,28.61,216200,0
+WEX.US,D,20070314,000000,28.55,29.99,28.41,29.86,305300,0
+WEX.US,D,20070315,000000,29.85,30.31,29.75,30.08,191200,0
+WEX.US,D,20070316,000000,30.08,30.68,29.82,30.02,512900,0
+WEX.US,D,20070319,000000,30.2,30.4,29.91,30.1,270000,0
+WEX.US,D,20070320,000000,30,30.25,29.93,30.15,130200,0
+WEX.US,D,20070321,000000,30.24,30.89,30.13,30.6,143500,0
+WEX.US,D,20070322,000000,30.74,30.87,30,30.54,348000,0
+WEX.US,D,20070323,000000,30.55,30.69,30.12,30.55,150100,0
+WEX.US,D,20070326,000000,30.5,30.66,30.15,30.62,97300,0
+WEX.US,D,20070327,000000,30.5,30.5,30.32,30.45,71300,0
+WEX.US,D,20070328,000000,30.3,30.58,30.24,30.43,361600,0
+WEX.US,D,20070329,000000,30.5,30.65,30.19,30.31,203400,0
+WEX.US,D,20070330,000000,30.13,30.53,30.07,30.33,127600,0
+WEX.US,D,20070402,000000,30.5,30.75,30.1,30.4,270000,0
+WEX.US,D,20070403,000000,30.59,30.97,30.32,30.36,207600,0
+WEX.US,D,20070404,000000,30.09,30.69,29.82,30.69,275800,0
+WEX.US,D,20070405,000000,30.81,31.27,30.77,31.02,392300,0
+WEX.US,D,20070409,000000,31.11,31.22,30.93,31.06,254500,0
+WEX.US,D,20070410,000000,31.02,31.33,30.94,31.3,290900,0
+WEX.US,D,20070411,000000,31.33,31.77,30.88,30.99,395300,0
+WEX.US,D,20070412,000000,31.01,31.54,30.99,31.19,230200,0
+WEX.US,D,20070413,000000,31.11,31.16,30.97,31.05,243200,0
+WEX.US,D,20070416,000000,31.27,31.68,31.24,31.55,127300,0
+WEX.US,D,20070417,000000,31.53,31.63,31.07,31.62,182100,0
+WEX.US,D,20070418,000000,31.62,31.96,31.45,31.74,184300,0
+WEX.US,D,20070419,000000,31.31,31.47,30.82,31.44,183900,0
+WEX.US,D,20070420,000000,31.99,31.99,31.4,31.59,175800,0
+WEX.US,D,20070423,000000,31.47,31.55,31.29,31.37,120400,0
+WEX.US,D,20070424,000000,31.37,31.55,30.86,31.42,268700,0
+WEX.US,D,20070425,000000,31.67,32.61,31.64,32.4,400500,0
+WEX.US,D,20070426,000000,32.3,32.31,31.84,32.1,239300,0
+WEX.US,D,20070427,000000,31.94,32.04,31.67,31.87,120700,0
+WEX.US,D,20070430,000000,31.87,31.87,30.97,31.51,507900,0
+WEX.US,D,20070501,000000,31.47,31.48,31,31.41,399000,0
+WEX.US,D,20070502,000000,31.28,31.9,31.28,31.49,360200,0
+WEX.US,D,20070503,000000,31.74,31.96,30.7,31.61,391389,0
+WEX.US,D,20070504,000000,31.72,32,31.58,32,180000,0
+WEX.US,D,20070507,000000,31.8,31.89,31.6,31.82,136400,0
+WEX.US,D,20070508,000000,31.62,31.62,31.16,31.17,286000,0
+WEX.US,D,20070509,000000,31.03,31.58,30.63,31.42,107500,0
+WEX.US,D,20070510,000000,31.22,31.22,30.2,30.24,157500,0
+WEX.US,D,20070511,000000,30.46,31.23,30.41,31.19,194700,0
+WEX.US,D,20070514,000000,30.73,31.13,30.73,30.91,190900,0
+WEX.US,D,20070515,000000,30.77,31.32,30.53,31.21,324600,0
+WEX.US,D,20070516,000000,31.3,31.66,30.97,31.63,161600,0
+WEX.US,D,20070517,000000,31.67,32.47,30.91,31.78,608800,0
+WEX.US,D,20070518,000000,31.78,32.75,31.77,32.52,498100,0
+WEX.US,D,20070521,000000,32.42,33.42,32.25,32.83,331700,0
+WEX.US,D,20070522,000000,32.7,33.19,32.55,32.99,207700,0
+WEX.US,D,20070523,000000,33.35,34.12,33.11,33.61,414900,0
+WEX.US,D,20070524,000000,33.61,34.4,33.36,33.51,237300,0
+WEX.US,D,20070525,000000,33.6,34.37,33.52,34.02,200570,0
+WEX.US,D,20070529,000000,34.02,34.98,34.02,34.7,385800,0
+WEX.US,D,20070530,000000,34.45,35,34.15,35,281100,0
+WEX.US,D,20070531,000000,35.15,35.67,34.89,35.07,306400,0
+WEX.US,D,20070601,000000,35.3,35.79,35.22,35.58,486900,0
+WEX.US,D,20070604,000000,35.38,35.49,34.29,34.51,316442,0
+WEX.US,D,20070605,000000,34.41,34.52,33.57,34,287800,0
+WEX.US,D,20070606,000000,33.9,33.9,33.35,33.65,348100,0
+WEX.US,D,20070607,000000,33.55,33.63,33.11,33.12,174800,0
+WEX.US,D,20070608,000000,33.15,33.84,33.08,33.73,438500,0
+WEX.US,D,20070611,000000,33.73,34.04,33.43,33.59,361400,0
+WEX.US,D,20070612,000000,33.27,33.49,32.87,33.08,156200,0
+WEX.US,D,20070613,000000,33.09,34.06,32.87,33.29,212900,0
+WEX.US,D,20070614,000000,33.4,33.78,32.85,32.93,243100,0
+WEX.US,D,20070615,000000,33.82,34.49,32.88,32.95,488700,0
+WEX.US,D,20070618,000000,32.97,33.79,32.95,33.65,200300,0
+WEX.US,D,20070619,000000,33.64,34.05,33.41,33.86,379000,0
+WEX.US,D,20070620,000000,34.1,34.29,33,33.07,261700,0
+WEX.US,D,20070621,000000,33.04,33.9,33,33.89,224500,0
+WEX.US,D,20070622,000000,33.88,34.41,33.8,34.1,364400,0
+WEX.US,D,20070625,000000,33.89,33.89,32.97,33.12,253900,0
+WEX.US,D,20070626,000000,33.22,33.37,32.92,33.23,342300,0
+WEX.US,D,20070627,000000,33.1,34.68,32.91,34.56,310300,0
+WEX.US,D,20070628,000000,34.7,35.08,34.43,34.78,232000,0
+WEX.US,D,20070629,000000,34.83,35.17,34.16,34.27,153900,0
+WEX.US,D,20070702,000000,34.52,34.89,33.86,34.22,174800,0
+WEX.US,D,20070703,000000,34.25,34.25,34,34.1,52800,0
+WEX.US,D,20070705,000000,34.06,34.1,33.42,33.88,121700,0
+WEX.US,D,20070706,000000,33.78,34.08,33.41,33.84,128700,0
+WEX.US,D,20070709,000000,33.83,34.03,33.64,33.85,280200,0
+WEX.US,D,20070710,000000,33.55,33.69,33.19,33.48,322800,0
+WEX.US,D,20070711,000000,33.45,34.07,33.45,33.87,334000,0
+WEX.US,D,20070712,000000,34.14,34.58,33.96,34.48,165400,0
+WEX.US,D,20070713,000000,34.48,34.48,33.71,34.04,108300,0
+WEX.US,D,20070716,000000,33.9,34.21,33.56,33.86,194300,0
+WEX.US,D,20070717,000000,34,34.52,33.75,34.01,113800,0
+WEX.US,D,20070718,000000,33.78,34.3,33.6,34.29,181000,0
+WEX.US,D,20070719,000000,34.49,35.06,34.36,35.06,243000,0
+WEX.US,D,20070720,000000,34.98,35.03,34.59,34.79,340400,0
+WEX.US,D,20070723,000000,34.96,35.2,34.7,35,178200,0
+WEX.US,D,20070724,000000,34.53,34.84,33.66,33.83,293300,0
+WEX.US,D,20070725,000000,34.25,34.62,34.01,34.4,534100,0
+WEX.US,D,20070726,000000,33.75,34.47,33.5,33.57,839400,0
+WEX.US,D,20070727,000000,33.5,33.85,32.43,33.34,310700,0
+WEX.US,D,20070730,000000,33.2,34.1,32.53,34,255700,0
+WEX.US,D,20070731,000000,34.25,34.65,33.65,34.06,408700,0
+WEX.US,D,20070801,000000,33.9,34.1,32.97,33.57,426300,0
+WEX.US,D,20070802,000000,33.8,34.46,33.38,33.88,248900,0
+WEX.US,D,20070803,000000,33.81,34.02,32.95,33.2,389900,0
+WEX.US,D,20070806,000000,33.04,34.4,32.45,33.93,417900,0
+WEX.US,D,20070807,000000,35.99,36.15,33.4,34.98,1284600,0
+WEX.US,D,20070808,000000,35.3,37.25,32.56,35.07,1044100,0
+WEX.US,D,20070809,000000,35.06,37.36,33.2,37.02,874900,0
+WEX.US,D,20070810,000000,37,37.49,36.41,37.05,565800,0
+WEX.US,D,20070813,000000,37,37.25,36.03,36.53,472600,0
+WEX.US,D,20070814,000000,36.5,37.43,36.4,36.67,222300,0
+WEX.US,D,20070815,000000,36.5,37.73,36.38,36.55,319600,0
+WEX.US,D,20070816,000000,36.48,37,35.22,36.33,401100,0
+WEX.US,D,20070817,000000,37.42,37.69,36.06,36.3,422700,0
+WEX.US,D,20070820,000000,36.33,36.64,35.77,36.51,173600,0
+WEX.US,D,20070821,000000,36.25,37.29,36.05,37.04,197900,0
+WEX.US,D,20070822,000000,37.3,37.76,36.74,37.33,201600,0
+WEX.US,D,20070823,000000,36.22,36.35,35.41,35.6,375000,0
+WEX.US,D,20070824,000000,35.4,35.66,34.66,35.24,304600,0
+WEX.US,D,20070827,000000,35.07,35.35,34.75,35.02,149400,0
+WEX.US,D,20070828,000000,34.8,35.29,34.75,34.8,224900,0
+WEX.US,D,20070829,000000,34.93,35.6,34.75,35.5,220500,0
+WEX.US,D,20070830,000000,35.05,36.34,35.02,35.96,212400,0
+WEX.US,D,20070831,000000,36.55,37.24,36.35,36.89,298600,0
+WEX.US,D,20070904,000000,36.81,37.71,36.71,36.84,358500,0
+WEX.US,D,20070905,000000,36.53,36.67,35.88,36.31,478700,0
+WEX.US,D,20070906,000000,36.36,37.22,35.56,36.5,130700,0
+WEX.US,D,20070907,000000,35.78,36,35.03,35.45,263700,0
+WEX.US,D,20070910,000000,35.6,36.07,35.21,35.68,197700,0
+WEX.US,D,20070911,000000,35.8,36.49,35.8,35.98,369300,0
+WEX.US,D,20070912,000000,35.91,36.16,35.49,35.61,244100,0
+WEX.US,D,20070913,000000,35.71,36.27,35.28,35.58,202300,0
+WEX.US,D,20070914,000000,35.12,36.29,34.83,36.18,300500,0
+WEX.US,D,20070917,000000,36.08,37.35,35.78,36.94,344700,0
+WEX.US,D,20070918,000000,37.07,38.27,36.7,38.26,274100,0
+WEX.US,D,20070919,000000,38.75,39.37,38.07,38.52,511100,0
+WEX.US,D,20070920,000000,38.57,38.73,38.14,38.31,198000,0
+WEX.US,D,20070921,000000,38.62,38.71,38.15,38.43,339300,0
+WEX.US,D,20070924,000000,38.36,38.37,37.34,37.6,145800,0
+WEX.US,D,20070925,000000,37.42,37.69,36.88,36.99,336700,0
+WEX.US,D,20070926,000000,37.28,37.79,36.75,37,300700,0
+WEX.US,D,20070927,000000,37.09,37.29,36.9,37.18,137400,0
+WEX.US,D,20070928,000000,37.08,37.35,36.34,36.49,222800,0
+WEX.US,D,20071001,000000,36.17,37.49,36.17,37.45,295400,0
+WEX.US,D,20071002,000000,37.4,37.7,37.26,37.53,212200,0
+WEX.US,D,20071003,000000,37.55,37.61,37.1,37.39,132900,0
+WEX.US,D,20071004,000000,37.6,38.47,37.4,37.54,126600,0
+WEX.US,D,20071005,000000,37.56,38.23,36.99,38.2,138200,0
+WEX.US,D,20071008,000000,38,38.16,37.76,38,117100,0
+WEX.US,D,20071009,000000,38,38.64,37.18,38.43,415500,0
+WEX.US,D,20071010,000000,38.37,38.74,38,38.52,376800,0
+WEX.US,D,20071011,000000,38.64,38.72,37.83,38.21,294700,0
+WEX.US,D,20071012,000000,38.13,38.4,37.95,38.07,161400,0
+WEX.US,D,20071015,000000,38.03,38.19,37.47,37.8,200400,0
+WEX.US,D,20071016,000000,37.77,38.12,37.61,37.75,277700,0
+WEX.US,D,20071017,000000,38.02,38.43,37.23,37.8,294500,0
+WEX.US,D,20071018,000000,37.65,38.52,37.25,38.52,256200,0
+WEX.US,D,20071019,000000,38.4,38.62,37.05,37.19,259300,0
+WEX.US,D,20071022,000000,36.7,37.69,36.35,37.28,227700,0
+WEX.US,D,20071023,000000,37.47,37.71,36.83,37.68,202600,0
+WEX.US,D,20071024,000000,37.32,38.11,36.66,37.5,255000,0
+WEX.US,D,20071025,000000,37.5,38.04,36.8,36.89,329100,0
+WEX.US,D,20071026,000000,37.42,37.72,37.03,37.72,169300,0
+WEX.US,D,20071029,000000,37.98,38.46,37.71,38.16,324400,0
+WEX.US,D,20071030,000000,37.49,38.08,36.39,36.8,385300,0
+WEX.US,D,20071031,000000,37.74,40.44,37.61,38.7,701100,0
+WEX.US,D,20071101,000000,38.58,40.72,38.5,38.65,676600,0
+WEX.US,D,20071102,000000,39.24,39.66,38.24,38.7,384600,0
+WEX.US,D,20071105,000000,38.09,39,37.79,38.85,317100,0
+WEX.US,D,20071106,000000,39.06,40.04,38.45,39.93,303900,0
+WEX.US,D,20071107,000000,39.54,39.8,38.67,38.75,247900,0
+WEX.US,D,20071108,000000,39.13,39.2,38.12,38.6,335674,0
+WEX.US,D,20071109,000000,39.53,40.02,38.78,38.8,1138100,0
+WEX.US,D,20071112,000000,38.78,39.29,38.29,38.89,686500,0
+WEX.US,D,20071113,000000,39.33,40.98,39.1,40.45,731653,0
+WEX.US,D,20071114,000000,40.56,40.95,40.21,40.82,687200,0
+WEX.US,D,20071115,000000,40.54,41.12,39.67,40,3597400,0
+WEX.US,D,20071116,000000,40.16,40.31,39.59,40.03,465120,0
+WEX.US,D,20071119,000000,39.69,40.05,39,39.63,353300,0
+WEX.US,D,20071120,000000,39.96,40.93,38.86,39.15,526000,0
+WEX.US,D,20071121,000000,38.96,39.54,38.54,38.99,227800,0
+WEX.US,D,20071123,000000,39.45,39.8,38.84,39.48,60500,0
+WEX.US,D,20071126,000000,39.46,39.66,38.41,38.6,225000,0
+WEX.US,D,20071127,000000,38.88,39.1,37.63,37.85,263800,0
+WEX.US,D,20071128,000000,37.94,38.76,37.94,38.3,257300,0
+WEX.US,D,20071129,000000,38.36,38.69,37.97,38.2,230000,0
+WEX.US,D,20071130,000000,38.88,39.19,37.78,37.95,337209,0
+WEX.US,D,20071203,000000,37.9,38.26,37.56,37.58,523800,0
+WEX.US,D,20071204,000000,37.4,37.64,37.04,37.19,250316,0
+WEX.US,D,20071205,000000,37.74,38.02,36.97,37.46,187800,0
+WEX.US,D,20071206,000000,37.46,37.46,36.78,37.14,374025,0
+WEX.US,D,20071207,000000,37.14,37.34,36.68,37,423800,0
+WEX.US,D,20071210,000000,37.03,37.21,36.65,36.86,485997,0
+WEX.US,D,20071211,000000,36.97,37.27,36.02,36.07,476664,0
+WEX.US,D,20071212,000000,37.01,37.1,35.44,36,319340,0
+WEX.US,D,20071213,000000,35.72,35.79,34.85,35.48,585000,0
+WEX.US,D,20071214,000000,35.18,36.01,34.58,34.94,739700,0
+WEX.US,D,20071217,000000,34.58,35.45,34.47,34.66,276100,0
+WEX.US,D,20071218,000000,34.86,35,34.51,34.69,247800,0
+WEX.US,D,20071219,000000,34.73,34.97,34.2,34.62,292200,0
+WEX.US,D,20071220,000000,34.7,34.85,33.8,34.16,324300,0
+WEX.US,D,20071221,000000,34.53,35.29,33.96,34.98,1091776,0
+WEX.US,D,20071224,000000,34.94,36.35,34.94,35.55,212000,0
+WEX.US,D,20071226,000000,35.26,36.42,35.26,36.06,277047,0
+WEX.US,D,20071227,000000,36.18,36.3,35.24,35.5,237200,0
+WEX.US,D,20071228,000000,35.5,35.92,35.5,35.65,158315,0
+WEX.US,D,20071231,000000,35.55,35.88,35.16,35.49,176600,0
+WEX.US,D,20080102,000000,35.38,35.38,34.37,34.76,262500,0
+WEX.US,D,20080103,000000,34.9,35.1,34.4,34.92,246200,0
+WEX.US,D,20080104,000000,34.53,34.53,33.58,33.69,270283,0
+WEX.US,D,20080107,000000,33.88,34.81,33.71,34.65,452005,0
+WEX.US,D,20080108,000000,34.79,34.88,33.9,34,339900,0
+WEX.US,D,20080109,000000,33.85,34.14,32.06,32.96,479468,0
+WEX.US,D,20080110,000000,32.88,33.45,32.05,33.12,242400,0
+WEX.US,D,20080111,000000,31.81,31.81,29.42,29.61,706700,0
+WEX.US,D,20080114,000000,29.94,30.27,29.27,29.49,380021,0
+WEX.US,D,20080115,000000,29.4,29.89,28.17,28.83,444955,0
+WEX.US,D,20080116,000000,28.85,29.13,27.41,27.92,694818,0
+WEX.US,D,20080117,000000,27.93,28.33,26.99,27.2,577200,0
+WEX.US,D,20080118,000000,27.28,28.32,26.43,26.47,608700,0
+WEX.US,D,20080122,000000,25.47,27.11,24.98,26.77,543047,0
+WEX.US,D,20080123,000000,26.13,28.84,25.96,28.82,653600,0
+WEX.US,D,20080124,000000,29.12,30.68,28.81,28.81,463912,0
+WEX.US,D,20080125,000000,29.37,29.54,28.1,28.65,209162,0
+WEX.US,D,20080128,000000,28.5,29.02,28.31,28.8,308424,0
+WEX.US,D,20080129,000000,28.98,29.06,28.55,28.8,404592,0
+WEX.US,D,20080130,000000,28.55,29.65,28.39,29,238100,0
+WEX.US,D,20080131,000000,28.75,30.2,28.75,29.92,264424,0
+WEX.US,D,20080201,000000,30.24,31.46,30.24,31.38,345312,0
+WEX.US,D,20080204,000000,31.24,31.24,30.15,30.61,237500,0
+WEX.US,D,20080205,000000,30.17,30.74,29.6,29.67,289496,0
+WEX.US,D,20080206,000000,30.12,33.23,29.68,31.53,555822,0
+WEX.US,D,20080207,000000,31.29,31.29,29.52,29.93,747387,0
+WEX.US,D,20080208,000000,29.8,30.41,29.05,29.55,540233,0
+WEX.US,D,20080211,000000,29.5,29.61,28.83,28.94,549800,0
+WEX.US,D,20080212,000000,29.11,29.9,28.53,29.73,434302,0
+WEX.US,D,20080213,000000,30.23,30.94,29.59,30.92,488858,0
+WEX.US,D,20080214,000000,30.73,31,29.8,30.48,365600,0
+WEX.US,D,20080215,000000,30.21,30.21,28.98,29.24,415354,0
+WEX.US,D,20080219,000000,29.68,29.68,28.76,29.34,417536,0
+WEX.US,D,20080220,000000,29.11,29.95,28.89,29.88,224089,0
+WEX.US,D,20080221,000000,30.03,30.35,29.2,29.46,268000,0
+WEX.US,D,20080222,000000,29.45,30.04,29.34,29.89,437400,0
+WEX.US,D,20080225,000000,29.89,30.12,29.13,29.94,282028,0
+WEX.US,D,20080226,000000,29.69,30.84,29.55,30.55,419714,0
+WEX.US,D,20080227,000000,30.15,30.52,29.5,29.54,357200,0
+WEX.US,D,20080228,000000,29.35,29.6,28.61,29.23,326000,0
+WEX.US,D,20080229,000000,28.83,29.3,28.25,28.94,293200,0
+WEX.US,D,20080303,000000,28.9,28.9,27.95,28.38,302300,0
+WEX.US,D,20080304,000000,28.05,28.21,27.8,27.95,456100,0
+WEX.US,D,20080305,000000,28.3,28.41,27.91,28.36,233500,0
+WEX.US,D,20080306,000000,28.26,28.27,27.34,27.49,290200,0
+WEX.US,D,20080307,000000,27.15,28.01,27,27.93,218400,0
+WEX.US,D,20080310,000000,28.02,28.23,27.41,27.55,381800,0
+WEX.US,D,20080311,000000,28.87,31.08,28.87,30.04,811959,0
+WEX.US,D,20080312,000000,29.88,30.26,28.88,28.88,316800,0
+WEX.US,D,20080313,000000,28.46,30,27.89,29.9,304100,0
+WEX.US,D,20080314,000000,30.22,30.22,28.41,28.8,197000,0
+WEX.US,D,20080317,000000,28.01,29.39,27.94,28.68,281570,0
+WEX.US,D,20080318,000000,29.15,30.17,28.4,29.93,421281,0
+WEX.US,D,20080319,000000,30.26,32,30.2,30.83,393800,0
+WEX.US,D,20080320,000000,31.35,33.32,30.82,31.49,758234,0
+WEX.US,D,20080324,000000,31.49,32.32,31.47,32.14,208229,0
+WEX.US,D,20080325,000000,32.41,32.41,31.28,31.84,221300,0
+WEX.US,D,20080326,000000,31.52,31.93,30.86,31.41,212800,0
+WEX.US,D,20080327,000000,31.56,31.56,30.56,31.05,176538,0
+WEX.US,D,20080328,000000,31.16,31.54,31.08,31.3,176000,0
+WEX.US,D,20080331,000000,31.68,31.68,29.8,30.73,274500,0
+WEX.US,D,20080401,000000,31.02,32.11,30.61,32.06,178600,0
+WEX.US,D,20080402,000000,31.95,32.98,31.93,32.94,271900,0
+WEX.US,D,20080403,000000,32.97,33.14,32.3,32.91,247174,0
+WEX.US,D,20080404,000000,32.82,33.34,31.78,33.19,201100,0
+WEX.US,D,20080407,000000,33.36,33.59,33,33.21,194070,0
+WEX.US,D,20080408,000000,32.88,33.34,32.72,33.34,139815,0
+WEX.US,D,20080409,000000,33.79,33.95,32.26,32.29,349700,0
+WEX.US,D,20080410,000000,32.44,33.3,32.33,32.87,199250,0
+WEX.US,D,20080411,000000,32.48,32.9,31.66,31.93,227789,0
+WEX.US,D,20080414,000000,31.99,32.64,31.81,32.27,308438,0
+WEX.US,D,20080415,000000,32.54,33.41,32.23,33.08,196900,0
+WEX.US,D,20080416,000000,33.37,34.58,33.33,34.21,316602,0
+WEX.US,D,20080417,000000,34.07,34.15,33.55,33.58,137695,0
+WEX.US,D,20080418,000000,34.03,34.47,33.73,33.83,298724,0
+WEX.US,D,20080421,000000,33.67,33.97,33.28,33.72,139865,0
+WEX.US,D,20080422,000000,33.5,33.71,32.24,32.75,246125,0
+WEX.US,D,20080423,000000,32.9,33.44,32.34,32.81,209012,0
+WEX.US,D,20080424,000000,32.89,33.16,32.1,33,328042,0
+WEX.US,D,20080425,000000,33.2,34.04,33.06,33.83,196123,0
+WEX.US,D,20080428,000000,33.92,34.37,33.92,34.18,175544,0
+WEX.US,D,20080429,000000,34.33,34.33,33.36,33.51,468869,0
+WEX.US,D,20080430,000000,34.32,34.75,32.67,33,420320,0
+WEX.US,D,20080501,000000,32.91,33.66,32.82,33.43,586823,0
+WEX.US,D,20080502,000000,33.49,33.82,32.78,33.2,256611,0
+WEX.US,D,20080505,000000,33.04,33.22,32.42,32.58,187034,0
+WEX.US,D,20080506,000000,32.43,32.58,31.98,32.24,329991,0
+WEX.US,D,20080507,000000,32.21,32.53,31.62,31.89,324315,0
+WEX.US,D,20080508,000000,31.89,32.2,31.46,31.91,176931,0
+WEX.US,D,20080509,000000,31.45,32.18,31.45,31.85,244772,0
+WEX.US,D,20080512,000000,31.85,32.3,31.85,32,296570,0
+WEX.US,D,20080513,000000,32.11,32.59,31.86,32,247021,0
+WEX.US,D,20080514,000000,31.98,32.71,31.98,32.05,203130,0
+WEX.US,D,20080515,000000,31.92,31.97,31.23,31.35,254688,0
+WEX.US,D,20080516,000000,31.33,31.56,31.05,31.52,412268,0
+WEX.US,D,20080519,000000,31.38,31.66,31.15,31.28,236115,0
+WEX.US,D,20080520,000000,31.26,31.41,30.65,30.78,298348,0
+WEX.US,D,20080521,000000,30.8,31.2,30.22,30.33,319952,0
+WEX.US,D,20080522,000000,30.32,31.84,30.32,31.3,278350,0
+WEX.US,D,20080523,000000,30.93,31.13,30.25,30.81,126385,0
+WEX.US,D,20080527,000000,30.78,31.77,30.72,31.52,112131,0
+WEX.US,D,20080528,000000,31.7,31.7,31.17,31.34,104500,0
+WEX.US,D,20080529,000000,31.3,32.47,31.18,31.79,169156,0
+WEX.US,D,20080530,000000,31.95,32.36,31.43,31.98,284275,0
+WEX.US,D,20080602,000000,31.84,32,31.06,31.47,192221,0
+WEX.US,D,20080603,000000,31.29,31.74,30.4,30.66,408620,0
+WEX.US,D,20080604,000000,30.66,30.94,29.91,30.53,284235,0
+WEX.US,D,20080605,000000,30.57,31.15,30.2,30.98,215996,0
+WEX.US,D,20080606,000000,30.88,30.88,29.88,30.04,227877,0
+WEX.US,D,20080609,000000,30,30.22,29.68,30.01,224637,0
+WEX.US,D,20080610,000000,29.65,30.2,29.65,30.06,251951,0
+WEX.US,D,20080611,000000,29.92,30.22,29.73,29.73,228544,0
+WEX.US,D,20080612,000000,29.91,30.01,29.31,29.53,238124,0
+WEX.US,D,20080613,000000,30.05,30.44,29.3,29.7,361940,0
+WEX.US,D,20080616,000000,29.54,29.69,29.07,29.38,496627,0
+WEX.US,D,20080617,000000,29.4,29.45,28.13,28.23,562032,0
+WEX.US,D,20080618,000000,27.9,28.03,25.61,26.3,1541918,0
+WEX.US,D,20080619,000000,26.29,27.16,25.85,27.02,410393,0
+WEX.US,D,20080620,000000,26.76,26.92,26.02,26.44,673114,0
+WEX.US,D,20080623,000000,26.49,26.84,26.09,26.17,338688,0
+WEX.US,D,20080624,000000,25.87,26.28,25.62,25.75,242651,0
+WEX.US,D,20080625,000000,25.77,26.44,25.48,25.89,255034,0
+WEX.US,D,20080626,000000,25.53,25.53,24.85,25.18,303466,0
+WEX.US,D,20080627,000000,25.24,25.61,24.93,25.03,436135,0
+WEX.US,D,20080630,000000,25.1,25.28,24.78,24.8,264887,0
+WEX.US,D,20080701,000000,24.63,25.14,24.25,24.88,332243,0
+WEX.US,D,20080702,000000,24.91,25.02,24.24,24.35,257144,0
+WEX.US,D,20080703,000000,24.36,24.37,23.46,23.52,166786,0
+WEX.US,D,20080707,000000,23.48,24.01,23.38,23.63,266691,0
+WEX.US,D,20080708,000000,23.46,24.13,23.36,23.92,380241,0
+WEX.US,D,20080709,000000,23.83,24,23.23,23.29,185951,0
+WEX.US,D,20080710,000000,23.24,23.57,22.56,23.29,355645,0
+WEX.US,D,20080711,000000,23.01,23.48,22.56,23.19,663767,0
+WEX.US,D,20080714,000000,23.17,23.35,22.36,22.67,298157,0
+WEX.US,D,20080715,000000,22.38,23.3,22.14,22.84,410075,0
+WEX.US,D,20080716,000000,22.89,24.08,22.81,24.04,377434,0
+WEX.US,D,20080717,000000,24.19,24.42,23.37,24.05,308385,0
+WEX.US,D,20080718,000000,24.07,24.07,22.97,23.42,223399,0
+WEX.US,D,20080721,000000,23.41,23.48,22.94,23.1,170724,0
+WEX.US,D,20080722,000000,23,24.27,22.99,24.1,479440,0
+WEX.US,D,20080723,000000,24.16,24.48,23.75,24.33,364817,0
+WEX.US,D,20080724,000000,24.32,24.4,23.33,23.58,260826,0
+WEX.US,D,20080725,000000,23.76,24.29,23.65,23.8,367417,0
+WEX.US,D,20080728,000000,23.68,23.85,23.41,23.8,246723,0
+WEX.US,D,20080729,000000,23.84,24.28,23.79,24,249929,0
+WEX.US,D,20080730,000000,24.96,29.34,24.96,27.43,1363717,0
+WEX.US,D,20080731,000000,27.21,27.51,26.34,26.55,735215,0
+WEX.US,D,20080801,000000,26.77,27.53,26.55,27.26,463514,0
+WEX.US,D,20080804,000000,27.02,28.97,26.93,28.68,653288,0
+WEX.US,D,20080805,000000,29.03,29.04,28.06,28.88,454807,0
+WEX.US,D,20080806,000000,28.72,29.08,28.33,28.85,249529,0
+WEX.US,D,20080807,000000,28.55,28.91,28.16,28.53,219713,0
+WEX.US,D,20080808,000000,28.56,29.79,28.56,29.25,286710,0
+WEX.US,D,20080811,000000,29.34,29.97,29.25,29.75,460711,0
+WEX.US,D,20080812,000000,29.7,29.95,29.17,29.39,295765,0
+WEX.US,D,20080813,000000,29.37,30.12,29.33,29.97,266519,0
+WEX.US,D,20080814,000000,29.74,30.61,29.6,30.52,483807,0
+WEX.US,D,20080815,000000,30.6,31.49,30.6,31.11,355000,0
+WEX.US,D,20080818,000000,31.23,31.95,30.39,30.75,471041,0
+WEX.US,D,20080819,000000,30.38,30.5,29.59,29.86,203208,0
+WEX.US,D,20080820,000000,29.94,30.14,29.47,29.8,218059,0
+WEX.US,D,20080821,000000,29.56,30.06,29.13,29.66,240690,0
+WEX.US,D,20080822,000000,29.87,30.39,29.25,30.11,217841,0
+WEX.US,D,20080825,000000,30.13,30.14,28.48,28.65,461951,0
+WEX.US,D,20080826,000000,28.65,29.28,28.6,29.14,258329,0
+WEX.US,D,20080827,000000,29.15,30.04,29.04,29.53,212312,0
+WEX.US,D,20080828,000000,29.64,30.09,29.29,30.09,216382,0
+WEX.US,D,20080829,000000,30.13,30.13,29.59,29.75,161383,0
+WEX.US,D,20080902,000000,30.08,31.1,30.07,31.09,321687,0
+WEX.US,D,20080903,000000,31.01,31.48,30.61,30.94,348176,0
+WEX.US,D,20080904,000000,30.21,30.59,29.7,29.96,307975,0
+WEX.US,D,20080905,000000,29.84,29.93,29.1,29.52,314407,0
+WEX.US,D,20080908,000000,30.28,30.66,30.05,30.4,310063,0
+WEX.US,D,20080909,000000,30.13,31.52,30.09,30.09,415734,0
+WEX.US,D,20080910,000000,30.39,30.64,29.63,29.99,234337,0
+WEX.US,D,20080911,000000,29.65,30.12,29,29.96,287998,0
+WEX.US,D,20080912,000000,29.66,30.04,28.86,29.81,221893,0
+WEX.US,D,20080915,000000,29.3,30.21,28.72,29.67,316464,0
+WEX.US,D,20080916,000000,29.36,29.57,27.89,28.85,494504,0
+WEX.US,D,20080917,000000,28.86,29.19,27.77,28.46,493129,0
+WEX.US,D,20080918,000000,28.66,30.9,28.62,29.8,620079,0
+WEX.US,D,20080919,000000,30.38,32.45,29.94,30.56,780921,0
+WEX.US,D,20080922,000000,30.6,31.15,30.06,30.31,368145,0
+WEX.US,D,20080923,000000,30.38,30.93,29.84,29.84,134031,0
+WEX.US,D,20080924,000000,29.82,29.89,28.86,29.2,186975,0
+WEX.US,D,20080925,000000,29.2,29.69,29.04,29.16,185670,0
+WEX.US,D,20080926,000000,28.67,29.36,27.85,28.56,334480,0
+WEX.US,D,20080929,000000,28.2,29.54,26.65,27.17,214969,0
+WEX.US,D,20080930,000000,27.4,29.85,26.82,29.85,487423,0
+WEX.US,D,20081001,000000,29.71,30.96,28.29,29.23,313541,0
+WEX.US,D,20081002,000000,28.71,29.68,27.07,27.09,187063,0
+WEX.US,D,20081003,000000,27.36,28.91,27.05,27.13,176781,0
+WEX.US,D,20081006,000000,26.66,26.9,25.02,26.46,249910,0
+WEX.US,D,20081007,000000,26.64,27.41,23.82,24.02,138071,0
+WEX.US,D,20081008,000000,23.8,25.24,21.5,23.1,280389,0
+WEX.US,D,20081009,000000,23.53,23.8,21.54,21.54,357241,0
+WEX.US,D,20081010,000000,20.51,22.27,18,21.2,426290,0
+WEX.US,D,20081013,000000,22.32,24.02,22,23.88,416442,0
+WEX.US,D,20081014,000000,24.74,25.38,23.64,24.67,420728,0
+WEX.US,D,20081015,000000,23.89,24.78,21.31,21.31,293193,0
+WEX.US,D,20081016,000000,21.52,22.78,19.37,20.52,484434,0
+WEX.US,D,20081017,000000,19.96,20.8,18.09,19.72,355483,0
+WEX.US,D,20081020,000000,19.99,20.63,19.71,20.33,204883,0
+WEX.US,D,20081021,000000,20.08,20.08,19.22,19.37,177572,0
+WEX.US,D,20081022,000000,18.98,18.99,17.76,18.05,234933,0
+WEX.US,D,20081023,000000,18.16,18.65,17.24,18.57,453741,0
+WEX.US,D,20081024,000000,17.38,18.64,17.38,17.62,444224,0
+WEX.US,D,20081027,000000,17.35,17.56,16.62,16.77,338470,0
+WEX.US,D,20081028,000000,17.26,17.52,14.76,17.33,645093,0
+WEX.US,D,20081029,000000,15.74,16.02,12.32,13.12,1648472,0
+WEX.US,D,20081030,000000,13.47,13.5,12.82,13.1,1100414,0
+WEX.US,D,20081031,000000,12.91,13.9,12.75,13.69,934591,0
+WEX.US,D,20081103,000000,13.63,14.44,13.5,14.06,547774,0
+WEX.US,D,20081104,000000,14.07,15.04,14.07,14.98,803773,0
+WEX.US,D,20081105,000000,14.97,15.91,14.86,15.53,657015,0
+WEX.US,D,20081106,000000,15.45,15.74,14.77,14.87,571907,0
+WEX.US,D,20081107,000000,15.02,15.49,14.79,15.45,369246,0
+WEX.US,D,20081110,000000,15.81,15.81,14.82,14.93,244644,0
+WEX.US,D,20081111,000000,14.83,14.89,14.38,14.38,409759,0
+WEX.US,D,20081112,000000,14.37,14.57,13.8,13.9,463617,0
+WEX.US,D,20081113,000000,14.04,14.42,12.36,14.38,721803,0
+WEX.US,D,20081114,000000,14.18,14.31,13.02,13.03,293447,0
+WEX.US,D,20081117,000000,12.95,13.19,12.62,12.84,293608,0
+WEX.US,D,20081118,000000,12.84,13.09,12.05,12.26,339676,0
+WEX.US,D,20081119,000000,12.19,12.19,10.93,10.97,381619,0
+WEX.US,D,20081120,000000,10.95,11,9.37,9.48,539249,0
+WEX.US,D,20081121,000000,9.36,9.62,8.21,8.59,856031,0
+WEX.US,D,20081124,000000,8.71,10.06,8.71,9.92,846667,0
+WEX.US,D,20081125,000000,10.17,10.53,9.96,10.49,486038,0
+WEX.US,D,20081126,000000,10.32,11.32,10.08,11.3,378274,0
+WEX.US,D,20081128,000000,11.37,11.52,10.8,11.38,113999,0
+WEX.US,D,20081201,000000,11.34,11.34,9.78,9.85,388180,0
+WEX.US,D,20081202,000000,10.15,11.96,10.15,11.95,783277,0
+WEX.US,D,20081203,000000,11.66,12.62,11.31,12.45,418061,0
+WEX.US,D,20081204,000000,12.46,12.59,11.13,11.5,283308,0
+WEX.US,D,20081205,000000,11.33,12.3,10.83,12.17,285441,0
+WEX.US,D,20081208,000000,12.43,13.28,12.37,12.53,622648,0
+WEX.US,D,20081209,000000,12.47,13.27,12.03,12.56,333614,0
+WEX.US,D,20081210,000000,12.64,13,11.92,12.6,424282,0
+WEX.US,D,20081211,000000,12.42,12.44,11.53,11.8,205066,0
+WEX.US,D,20081212,000000,11.48,12.12,11.2,12.12,183812,0
+WEX.US,D,20081215,000000,11.89,12.31,10.99,11.3,199991,0
+WEX.US,D,20081216,000000,11.63,12.52,11.3,12.45,282884,0
+WEX.US,D,20081217,000000,12.29,12.76,12.18,12.46,269979,0
+WEX.US,D,20081218,000000,12.47,12.69,11.84,12,377021,0
+WEX.US,D,20081219,000000,12.36,12.65,11.76,12.51,522956,0
+WEX.US,D,20081222,000000,12.62,12.62,11.47,12.01,218254,0
+WEX.US,D,20081223,000000,12.01,12.5,11.33,11.46,177425,0
+WEX.US,D,20081224,000000,11.52,11.58,11.1,11.2,183463,0
+WEX.US,D,20081226,000000,11.28,11.7,11.09,11.69,146344,0
+WEX.US,D,20081229,000000,11.66,11.74,11.24,11.73,419485,0
+WEX.US,D,20081230,000000,11.78,12.65,11.77,12.62,435054,0
+WEX.US,D,20081231,000000,12.69,12.85,12.33,12.6,377778,0
+WEX.US,D,20090102,000000,12.64,13.74,12.61,13.51,315286,0
+WEX.US,D,20090105,000000,13.6,13.87,12.96,13.72,298499,0
+WEX.US,D,20090106,000000,13.67,14.44,13.67,14.27,352695,0
+WEX.US,D,20090107,000000,14.05,14.05,13.35,13.79,313754,0
+WEX.US,D,20090108,000000,13.62,14.12,13.37,14.12,282734,0
+WEX.US,D,20090109,000000,13.39,13.42,11.65,12.16,749656,0
+WEX.US,D,20090112,000000,12.2,12.38,12.06,12.11,356872,0
+WEX.US,D,20090113,000000,12.08,12.45,12,12.34,229998,0
+WEX.US,D,20090114,000000,12.34,12.34,11.47,11.53,326498,0
+WEX.US,D,20090115,000000,11.51,11.91,11.36,11.78,486317,0
+WEX.US,D,20090116,000000,11.8,12.03,11.36,12.01,354375,0
+WEX.US,D,20090120,000000,11.88,12.07,11.13,11.2,406942,0
+WEX.US,D,20090121,000000,11.44,12.04,11.31,12,316014,0
+WEX.US,D,20090122,000000,11.77,12.09,11.43,11.81,358377,0
+WEX.US,D,20090123,000000,11.47,12.06,11.1,11.75,269362,0
+WEX.US,D,20090126,000000,11.74,12.06,11.4,11.8,360574,0
+WEX.US,D,20090127,000000,11.85,12.05,11.76,11.88,211707,0
+WEX.US,D,20090128,000000,12.2,12.79,11.95,12.76,373118,0
+WEX.US,D,20090129,000000,12.57,12.61,11.98,12,247626,0
+WEX.US,D,20090130,000000,11.91,12.37,11.53,11.66,304630,0
+WEX.US,D,20090202,000000,11.72,11.92,11.4,11.81,452755,0
+WEX.US,D,20090203,000000,11.72,12.04,11.45,11.72,421940,0
+WEX.US,D,20090204,000000,11.95,12.15,11.45,11.74,299531,0
+WEX.US,D,20090205,000000,11.6,11.96,11.33,11.44,414152,0
+WEX.US,D,20090206,000000,11.64,11.93,11.43,11.87,522441,0
+WEX.US,D,20090209,000000,11.73,12.3,11.68,12.04,611112,0
+WEX.US,D,20090210,000000,12.02,12.11,11.25,11.35,561821,0
+WEX.US,D,20090211,000000,11.24,11.6,10.72,11.39,960615,0
+WEX.US,D,20090212,000000,11.3,13.29,11.16,13.09,1098077,0
+WEX.US,D,20090213,000000,13.03,13.75,12.95,13.51,587822,0
+WEX.US,D,20090217,000000,13.23,13.76,12.94,13.51,740737,0
+WEX.US,D,20090218,000000,13.6,13.69,13.25,13.48,440967,0
+WEX.US,D,20090219,000000,13.68,14.22,13.54,13.7,519885,0
+WEX.US,D,20090220,000000,13.27,13.96,13.16,13.54,495227,0
+WEX.US,D,20090223,000000,13.61,14.22,13.61,13.77,636003,0
+WEX.US,D,20090224,000000,13.92,14.67,13.59,14.58,339456,0
+WEX.US,D,20090225,000000,14.38,14.42,13.94,14.25,411709,0
+WEX.US,D,20090226,000000,14.42,14.55,13.96,14.3,488195,0
+WEX.US,D,20090227,000000,14.02,14.86,14.01,14.64,717239,0
+WEX.US,D,20090302,000000,14.36,14.61,13.65,13.75,775446,0
+WEX.US,D,20090303,000000,13.95,13.98,13.26,13.36,697330,0
+WEX.US,D,20090304,000000,13.56,14.13,13.38,13.98,354260,0
+WEX.US,D,20090305,000000,13.44,13.75,13.44,13.6,323523,0
+WEX.US,D,20090306,000000,13.5,13.98,13.32,13.79,339114,0
+WEX.US,D,20090309,000000,13.61,14.41,13.37,13.86,360674,0
+WEX.US,D,20090310,000000,14.24,15.46,13.98,15.42,584726,0
+WEX.US,D,20090311,000000,15.47,15.6,14.87,15.3,420404,0
+WEX.US,D,20090312,000000,15.3,16.44,14.99,16.35,466115,0
+WEX.US,D,20090313,000000,16.43,16.82,16.13,16.65,290458,0
+WEX.US,D,20090316,000000,16.69,17.02,16.42,16.77,637659,0
+WEX.US,D,20090317,000000,15.6,15.92,15,15.9,553612,0
+WEX.US,D,20090318,000000,15.87,16.1,15.59,15.98,524051,0
+WEX.US,D,20090319,000000,16.42,16.48,16.04,16.2,472242,0
+WEX.US,D,20090320,000000,16.56,17.03,15.93,16.17,510360,0
+WEX.US,D,20090323,000000,17.1,17.47,16.6,17.47,663476,0
+WEX.US,D,20090324,000000,17.28,17.99,17.2,17.46,517274,0
+WEX.US,D,20090325,000000,17.79,18.72,17.58,18.49,843637,0
+WEX.US,D,20090326,000000,18.69,18.77,18.06,18.49,536492,0
+WEX.US,D,20090327,000000,18.17,18.55,17.95,18.19,375245,0
+WEX.US,D,20090330,000000,17.77,18.17,17.09,17.81,389312,0
+WEX.US,D,20090331,000000,18.15,18.77,17.97,18.22,399105,0
+WEX.US,D,20090401,000000,17.88,18.6,17.81,18.38,360432,0
+WEX.US,D,20090402,000000,18.77,19.7,18.53,19.31,645892,0
+WEX.US,D,20090403,000000,19.31,19.53,18.98,19.19,403756,0
+WEX.US,D,20090406,000000,19.17,19.17,18.46,18.79,367721,0
+WEX.US,D,20090407,000000,18.51,18.7,17.99,18.08,358775,0
+WEX.US,D,20090408,000000,18.15,18.43,17.51,17.8,425496,0
+WEX.US,D,20090409,000000,19.2,19.63,18.33,19.45,619904,0
+WEX.US,D,20090413,000000,19.13,20.01,18.69,19.86,388589,0
+WEX.US,D,20090414,000000,19.42,19.73,18.87,19.23,449691,0
+WEX.US,D,20090415,000000,19.15,19.79,19.06,19.33,404628,0
+WEX.US,D,20090416,000000,19.45,19.54,18.83,19.21,464124,0
+WEX.US,D,20090417,000000,19.25,19.82,19.08,19.67,460807,0
+WEX.US,D,20090420,000000,19.25,19.71,17.96,19.48,401201,0
+WEX.US,D,20090421,000000,19.35,20.58,19.35,20.47,517370,0
+WEX.US,D,20090422,000000,20.18,20.69,19.76,20.26,476672,0
+WEX.US,D,20090423,000000,20.34,20.34,19.32,19.6,390283,0
+WEX.US,D,20090424,000000,19.69,19.92,19.39,19.56,525436,0
+WEX.US,D,20090427,000000,19.27,20.04,19.2,19.88,465978,0
+WEX.US,D,20090428,000000,19.91,20.61,19.54,20.36,424466,0
+WEX.US,D,20090429,000000,22.05,24.77,22.05,23.78,2001955,0
+WEX.US,D,20090430,000000,23.8,24.13,22.83,22.88,878616,0
+WEX.US,D,20090501,000000,22.75,23.18,22.58,22.75,751140,0
+WEX.US,D,20090504,000000,22.99,22.99,22.45,22.8,660219,0
+WEX.US,D,20090505,000000,22.71,23.36,22.71,23.03,1072663,0
+WEX.US,D,20090506,000000,23.32,23.68,23.01,23.4,425345,0
+WEX.US,D,20090507,000000,23.62,24.51,22.96,23.12,330348,0
+WEX.US,D,20090508,000000,23.55,24.39,23.3,24.36,579102,0
+WEX.US,D,20090511,000000,23.82,25.06,23.46,24.88,541956,0
+WEX.US,D,20090512,000000,25.69,25.86,24.38,24.6,782933,0
+WEX.US,D,20090513,000000,24.3,24.3,22.94,22.96,549869,0
+WEX.US,D,20090514,000000,23.39,23.9,23.07,23.51,641850,0
+WEX.US,D,20090515,000000,23.48,23.92,22.68,22.78,590306,0
+WEX.US,D,20090518,000000,22.98,23.27,22.7,23.16,670249,0
+WEX.US,D,20090519,000000,23.33,24.25,23.33,23.89,526485,0
+WEX.US,D,20090520,000000,24.11,25.34,24.06,24.92,915263,0
+WEX.US,D,20090521,000000,24.71,24.92,23.85,24.55,496593,0
+WEX.US,D,20090522,000000,24.62,24.7,23.9,24.4,558939,0
+WEX.US,D,20090526,000000,24.12,25.8,24.12,25.73,480213,0
+WEX.US,D,20090527,000000,25.14,26.27,24.97,24.98,470692,0
+WEX.US,D,20090528,000000,25.22,25.72,24.76,25.5,586913,0
+WEX.US,D,20090529,000000,25.5,25.5,24.04,24.87,509986,0
+WEX.US,D,20090601,000000,25.31,26.14,25.26,26.06,308116,0
+WEX.US,D,20090602,000000,25.87,26.09,25.59,26.09,413785,0
+WEX.US,D,20090603,000000,25.82,25.91,25.24,25.73,236271,0
+WEX.US,D,20090604,000000,25.7,26.65,25.62,26.32,319139,0
+WEX.US,D,20090605,000000,26.62,26.88,26.17,26.45,218117,0
+WEX.US,D,20090608,000000,26.54,26.54,25.25,25.8,259504,0
+WEX.US,D,20090609,000000,25.9,27.07,25.9,26.93,437323,0
+WEX.US,D,20090610,000000,27.04,27.29,26.73,27.24,446154,0
+WEX.US,D,20090611,000000,27.27,28.12,26.89,27.57,275393,0
+WEX.US,D,20090612,000000,27.09,27.62,26.97,27.51,149800,0
+WEX.US,D,20090615,000000,26.86,26.86,25.91,26.31,320431,0
+WEX.US,D,20090616,000000,26.56,26.58,25.72,25.82,191758,0
+WEX.US,D,20090617,000000,25.9,26.02,25.27,25.95,365576,0
+WEX.US,D,20090618,000000,25.87,26.85,25.43,26.6,270036,0
+WEX.US,D,20090619,000000,26.55,26.92,26.44,26.77,508014,0
+WEX.US,D,20090622,000000,26.34,26.39,25.57,25.75,395528,0
+WEX.US,D,20090623,000000,25.85,25.85,24.94,25.44,377033,0
+WEX.US,D,20090624,000000,24.29,24.54,21.97,22.55,1479637,0
+WEX.US,D,20090625,000000,22.46,23.72,22.41,23.71,462947,0
+WEX.US,D,20090626,000000,23.65,25.13,23.45,24.93,622413,0
+WEX.US,D,20090629,000000,24.83,25.55,23.88,25.08,481905,0
+WEX.US,D,20090630,000000,25.09,25.75,25.09,25.47,406432,0
+WEX.US,D,20090701,000000,25.78,26.85,25.77,26.69,328387,0
+WEX.US,D,20090702,000000,26.15,26.4,25.39,25.6,374561,0
+WEX.US,D,20090706,000000,25.58,25.68,24.33,24.97,361457,0
+WEX.US,D,20090707,000000,24.91,25.39,24.48,24.75,338543,0
+WEX.US,D,20090708,000000,24.55,24.78,22.58,23.07,693141,0
+WEX.US,D,20090709,000000,23.27,24.31,23.15,23.89,267283,0
+WEX.US,D,20090710,000000,23.83,24.5,23.81,24.41,274545,0
+WEX.US,D,20090713,000000,24.43,24.83,23.8,24.75,213716,0
+WEX.US,D,20090714,000000,24.81,24.92,24.45,24.9,161299,0
+WEX.US,D,20090715,000000,25.16,26.1,24.97,25.63,496234,0
+WEX.US,D,20090716,000000,25.42,26.28,25.39,26.15,144340,0
+WEX.US,D,20090717,000000,26.22,26.66,25.52,26.54,189848,0
+WEX.US,D,20090720,000000,26.56,27.53,26.23,27.24,277397,0
+WEX.US,D,20090721,000000,27.17,28.07,26.11,26.5,301208,0
+WEX.US,D,20090722,000000,26.3,26.73,26.25,26.53,195630,0
+WEX.US,D,20090723,000000,26.39,27.1,26.39,26.98,339668,0
+WEX.US,D,20090724,000000,26.71,26.88,26.1,26.86,250711,0
+WEX.US,D,20090727,000000,26.84,27.19,26.63,27.12,201879,0
+WEX.US,D,20090728,000000,27.12,27.57,26.93,27.15,495965,0
+WEX.US,D,20090729,000000,29.31,30.5,28.75,29.44,1059604,0
+WEX.US,D,20090730,000000,29.86,30.07,28.47,28.7,524472,0
+WEX.US,D,20090731,000000,28.59,28.96,27.94,28.28,401394,0
+WEX.US,D,20090803,000000,28.64,29.48,28.27,29.45,757996,0
+WEX.US,D,20090804,000000,28.94,29.71,28.9,29.59,519732,0
+WEX.US,D,20090805,000000,29.52,29.72,28.91,29.22,363613,0
+WEX.US,D,20090806,000000,29.42,29.44,27.33,27.46,543117,0
+WEX.US,D,20090807,000000,27.74,28.69,27.54,27.98,480466,0
+WEX.US,D,20090810,000000,28.06,28.15,27.36,27.73,265410,0
+WEX.US,D,20090811,000000,27.73,28.13,27.45,27.74,293016,0
+WEX.US,D,20090812,000000,27.68,28.7,27.61,28,316057,0
+WEX.US,D,20090813,000000,28.14,28.99,28,28.82,407080,0
+WEX.US,D,20090814,000000,28.87,29.13,28.16,28.67,516202,0
+WEX.US,D,20090817,000000,28.13,28.59,27.34,28.42,410710,0
+WEX.US,D,20090818,000000,28.57,29,28.24,28.58,340895,0
+WEX.US,D,20090819,000000,28.25,29.34,28.03,29.14,358164,0
+WEX.US,D,20090820,000000,29.14,29.42,28.36,28.71,326343,0
+WEX.US,D,20090821,000000,28.95,29.96,28.93,29.89,433543,0
+WEX.US,D,20090824,000000,29.94,30,29.4,29.71,289972,0
+WEX.US,D,20090825,000000,29.88,30.66,29.78,30.59,427305,0
+WEX.US,D,20090826,000000,30.59,31.2,30.35,31.08,574220,0
+WEX.US,D,20090827,000000,30.98,31.18,30.27,30.6,359976,0
+WEX.US,D,20090828,000000,30.8,31.89,30.35,31.56,698977,0
+WEX.US,D,20090831,000000,31.27,31.86,31.05,31.52,512508,0
+WEX.US,D,20090901,000000,31.12,31.74,30.08,30.13,504198,0
+WEX.US,D,20090902,000000,29.96,30.02,29.32,29.39,412907,0
+WEX.US,D,20090903,000000,29.6,29.67,28.67,29.5,227834,0
+WEX.US,D,20090904,000000,29.45,30.04,29.08,29.94,173296,0
+WEX.US,D,20090908,000000,30.28,30.38,29.28,29.84,258049,0
+WEX.US,D,20090909,000000,29.92,31.18,29.63,30.86,293775,0
+WEX.US,D,20090910,000000,30.74,30.86,30.2,30.84,123818,0
+WEX.US,D,20090911,000000,30.56,31.2,30.5,30.78,142949,0
+WEX.US,D,20090914,000000,30.66,30.84,30.35,30.7,177533,0
+WEX.US,D,20090915,000000,30.72,30.91,30.54,30.88,212082,0
+WEX.US,D,20090916,000000,30.88,30.99,30.69,30.91,176754,0
+WEX.US,D,20090917,000000,30.95,31.2,30.5,30.65,250339,0
+WEX.US,D,20090918,000000,30.86,30.88,29.93,30.67,384420,0
+WEX.US,D,20090921,000000,30.55,30.97,30.08,30.85,134760,0
+WEX.US,D,20090922,000000,30.97,32,30.81,31.94,275564,0
+WEX.US,D,20090923,000000,31.96,32.14,31.3,31.65,323084,0
+WEX.US,D,20090924,000000,31.69,31.82,30.79,31.19,286121,0
+WEX.US,D,20090925,000000,31.07,31.41,30,30.28,131468,0
+WEX.US,D,20090928,000000,29.31,30.29,28.86,29.57,354781,0
+WEX.US,D,20090929,000000,29.51,30.01,29.51,29.7,246594,0
+WEX.US,D,20090930,000000,29.81,30.22,28.61,29.51,322736,0
+WEX.US,D,20091001,000000,29.45,29.67,28.79,29,291118,0
+WEX.US,D,20091002,000000,28.8,29.01,28.45,28.67,230883,0
+WEX.US,D,20091005,000000,28.73,29.3,28.23,29.16,157306,0
+WEX.US,D,20091006,000000,29.42,30.97,29.42,30.21,405118,0
+WEX.US,D,20091007,000000,30.19,30.24,29.5,29.67,244208,0
+WEX.US,D,20091008,000000,30.02,30.12,29.27,29.27,490853,0
+WEX.US,D,20091009,000000,29.34,29.92,29.04,29.86,346374,0
+WEX.US,D,20091012,000000,29.95,30.62,29.87,30.33,248622,0
+WEX.US,D,20091013,000000,30.38,30.38,29.2,29.55,422701,0
+WEX.US,D,20091014,000000,29.94,30.66,29.94,30.59,195222,0
+WEX.US,D,20091015,000000,30.49,31.45,30.26,31.4,258699,0
+WEX.US,D,20091016,000000,31.21,31.87,30.89,31.75,316328,0
+WEX.US,D,20091019,000000,31.75,32.02,31.12,31.61,275311,0
+WEX.US,D,20091020,000000,31.52,31.61,30.68,30.81,356308,0
+WEX.US,D,20091021,000000,30.65,32.14,30.65,31.12,487077,0
+WEX.US,D,20091022,000000,31.16,31.65,30.45,31.51,141132,0
+WEX.US,D,20091023,000000,31.51,31.58,30.21,30.44,294291,0
+WEX.US,D,20091026,000000,30.49,31.81,30.49,31,359624,0
+WEX.US,D,20091027,000000,31.03,31.55,29.91,30,501078,0
+WEX.US,D,20091028,000000,30.1,30.21,28.11,28.23,495955,0
+WEX.US,D,20091029,000000,28.42,28.89,27.4,28.56,427375,0
+WEX.US,D,20091030,000000,28.3,28.3,27.55,27.91,461049,0
+WEX.US,D,20091102,000000,27.95,28.68,27.39,27.89,432661,0
+WEX.US,D,20091103,000000,27.82,28.67,27.53,28.62,319259,0
+WEX.US,D,20091104,000000,28.68,29.01,28.37,28.78,612055,0
+WEX.US,D,20091105,000000,28.95,29.44,28.61,29.33,281390,0
+WEX.US,D,20091106,000000,29.04,29.45,28.78,29.34,222226,0
+WEX.US,D,20091109,000000,29.67,30.49,29.54,30.42,260842,0
+WEX.US,D,20091110,000000,30.27,31.18,30.05,30.91,387272,0
+WEX.US,D,20091111,000000,31.09,31.43,30.85,31.2,205185,0
+WEX.US,D,20091112,000000,31.13,31.18,29.98,30.04,188061,0
+WEX.US,D,20091113,000000,30.23,30.23,29.29,29.99,196178,0
+WEX.US,D,20091116,000000,30,31.76,30,31.6,274393,0
+WEX.US,D,20091117,000000,31.46,31.65,31.14,31.52,150177,0
+WEX.US,D,20091118,000000,31.62,31.62,30.7,31.28,160055,0
+WEX.US,D,20091119,000000,31.11,31.11,30.32,30.44,211088,0
+WEX.US,D,20091120,000000,30.17,30.27,29.14,29.52,319284,0
+WEX.US,D,20091123,000000,30,30.75,29.76,29.96,137515,0
+WEX.US,D,20091124,000000,29.83,30.04,29.53,29.79,193260,0
+WEX.US,D,20091125,000000,29.94,30,29.56,29.64,122927,0
+WEX.US,D,20091127,000000,28.59,29.4,28.2,28.65,82970,0
+WEX.US,D,20091130,000000,28.65,29.29,27.87,29.17,227234,0
+WEX.US,D,20091201,000000,29.18,30,29.18,29.64,306759,0
+WEX.US,D,20091202,000000,29.64,30.88,29.57,30.12,225728,0
+WEX.US,D,20091203,000000,30.32,30.49,29.88,30,188889,0
+WEX.US,D,20091204,000000,30.63,31.42,30.32,31.17,391772,0
+WEX.US,D,20091207,000000,31.01,31.7,31.01,31.66,257530,0
+WEX.US,D,20091208,000000,31.35,31.44,30.44,30.57,226562,0
+WEX.US,D,20091209,000000,30.5,30.67,29.63,29.85,292194,0
+WEX.US,D,20091210,000000,30.06,30.26,29.71,30.11,224369,0
+WEX.US,D,20091211,000000,30.35,30.88,30.23,30.51,92030,0
+WEX.US,D,20091214,000000,30.86,31.44,30.41,31.41,166038,0
+WEX.US,D,20091215,000000,31.42,31.77,31.06,31.07,194231,0
+WEX.US,D,20091216,000000,31.47,31.85,31.11,31.69,156560,0
+WEX.US,D,20091217,000000,31.39,31.45,30.3,30.89,172772,0
+WEX.US,D,20091218,000000,31.22,32.1,31.08,32.06,441449,0
+WEX.US,D,20091221,000000,32.25,32.48,31.94,32.04,374928,0
+WEX.US,D,20091222,000000,32.05,32.5,31.65,31.83,213867,0
+WEX.US,D,20091223,000000,32,32.5,31.77,32.28,106608,0
+WEX.US,D,20091224,000000,32.49,32.65,32.27,32.6,37495,0
+WEX.US,D,20091228,000000,32.6,32.64,32.08,32.3,73860,0
+WEX.US,D,20091229,000000,32.4,32.4,31.86,31.93,152520,0
+WEX.US,D,20091230,000000,31.94,32.25,31.34,32.03,144958,0
+WEX.US,D,20091231,000000,32.11,32.72,31.69,31.86,122335,0
+WEX.US,D,20100104,000000,32.35,33.39,32.35,33.32,271540,0
+WEX.US,D,20100105,000000,33.18,33.31,32.27,32.88,234876,0
+WEX.US,D,20100106,000000,33.01,33.25,31.98,32.83,202990,0
+WEX.US,D,20100107,000000,32.75,32.9,31.7,32.23,134704,0
+WEX.US,D,20100108,000000,32.23,32.23,31.79,32.13,99171,0
+WEX.US,D,20100111,000000,32.05,32.41,31.69,32.26,142227,0
+WEX.US,D,20100112,000000,32.12,32.37,31.56,31.91,188464,0
+WEX.US,D,20100113,000000,31.92,33.34,31.65,33.13,426513,0
+WEX.US,D,20100114,000000,33.15,33.25,32.85,33,147286,0
+WEX.US,D,20100115,000000,33.11,33.11,32.34,32.82,457262,0
+WEX.US,D,20100119,000000,32.97,33.53,32.84,33.51,428318,0
+WEX.US,D,20100120,000000,33.11,33.38,32.37,32.61,331304,0
+WEX.US,D,20100121,000000,32.75,33.08,32.18,32.19,213882,0
+WEX.US,D,20100122,000000,32.18,32.36,30.87,31,229927,0
+WEX.US,D,20100125,000000,31.39,31.64,30.68,30.73,172684,0
+WEX.US,D,20100126,000000,30.5,30.53,29.51,29.54,259861,0
+WEX.US,D,20100127,000000,29.35,29.38,28.85,29.28,337572,0
+WEX.US,D,20100128,000000,29.28,29.67,28.97,29.45,273846,0
+WEX.US,D,20100129,000000,29.59,29.69,29.05,29.36,285380,0
+WEX.US,D,20100201,000000,29.34,30.05,29.06,29.72,359298,0
+WEX.US,D,20100202,000000,29.83,30.2,29.69,29.92,153455,0
+WEX.US,D,20100203,000000,29.66,30.08,29.59,29.9,125238,0
+WEX.US,D,20100204,000000,29.59,29.9,29.05,29.07,235912,0
+WEX.US,D,20100205,000000,29.09,29.09,28.23,29,119981,0
+WEX.US,D,20100208,000000,28.89,29.08,28.14,28.76,245904,0
+WEX.US,D,20100209,000000,29.06,29.22,28.34,28.5,256024,0
+WEX.US,D,20100210,000000,28.49,28.5,27.74,27.98,290572,0
+WEX.US,D,20100211,000000,28,29.08,27.71,29.05,297757,0
+WEX.US,D,20100212,000000,28.81,29.25,28.76,29.25,348328,0
+WEX.US,D,20100216,000000,29.17,29.87,28.78,29.84,227993,0
+WEX.US,D,20100217,000000,29.87,30,29.55,29.77,346282,0
+WEX.US,D,20100218,000000,29.66,30.91,29.59,30.52,497034,0
+WEX.US,D,20100219,000000,30.45,30.66,30.26,30.48,199675,0
+WEX.US,D,20100222,000000,30.48,30.55,30.1,30.15,216308,0
+WEX.US,D,20100223,000000,30.02,30.08,29.28,29.99,360280,0
+WEX.US,D,20100224,000000,29.99,29.99,29.39,29.47,341508,0
+WEX.US,D,20100225,000000,28.99,28.99,28.03,28.26,390818,0
+WEX.US,D,20100226,000000,28.2,28.43,27.63,28.32,443777,0
+WEX.US,D,20100301,000000,28.41,29.46,28.23,29.45,388954,0
+WEX.US,D,20100302,000000,29.64,29.99,29.28,29.84,338098,0
+WEX.US,D,20100303,000000,29.98,30.27,29.82,30.06,267368,0
+WEX.US,D,20100304,000000,30.22,30.62,30.01,30.53,331375,0
+WEX.US,D,20100305,000000,30.52,31.3,30.51,31.12,292800,0
+WEX.US,D,20100308,000000,31.03,31.23,30.82,30.84,286509,0
+WEX.US,D,20100309,000000,30.84,31.13,30.48,30.71,201155,0
+WEX.US,D,20100310,000000,30.72,31.05,30.5,30.85,258352,0
+WEX.US,D,20100311,000000,30.67,31.07,30.62,31,126199,0
+WEX.US,D,20100312,000000,31.2,31.23,30.63,31.1,138416,0
+WEX.US,D,20100315,000000,30.96,31.23,30.45,31.1,152631,0
+WEX.US,D,20100316,000000,31.04,31.04,30.01,30.53,178114,0
+WEX.US,D,20100317,000000,30.5,31.49,30.31,31.34,177063,0
+WEX.US,D,20100318,000000,31.25,31.56,31.21,31.36,133437,0
+WEX.US,D,20100319,000000,31.53,31.77,31.16,31.4,442597,0
+WEX.US,D,20100322,000000,31.09,31.65,31,31.62,268025,0
+WEX.US,D,20100323,000000,31.54,31.64,31.16,31.61,197343,0
+WEX.US,D,20100324,000000,31.4,31.58,31.11,31.16,173598,0
+WEX.US,D,20100325,000000,31.96,31.96,31.21,31.25,200387,0
+WEX.US,D,20100326,000000,31.26,31.63,31.24,31.3,262118,0
+WEX.US,D,20100329,000000,31.36,31.47,30.54,30.85,272740,0
+WEX.US,D,20100330,000000,30.79,31.2,30.38,31.08,283739,0
+WEX.US,D,20100331,000000,30.89,31.32,30.11,30.12,199475,0
+WEX.US,D,20100401,000000,30.37,30.7,30.06,30.43,195330,0
+WEX.US,D,20100405,000000,30.43,31.16,30.43,31.04,386815,0
+WEX.US,D,20100406,000000,31.14,31.66,30.79,31.62,406683,0
+WEX.US,D,20100407,000000,31.36,31.82,31.07,31.29,208404,0
+WEX.US,D,20100408,000000,31.26,31.33,30.68,30.76,171117,0
+WEX.US,D,20100409,000000,30.79,30.85,30.18,30.69,111467,0
+WEX.US,D,20100412,000000,30.79,30.85,30.22,30.67,475436,0
+WEX.US,D,20100413,000000,30.69,30.96,30.33,30.72,356316,0
+WEX.US,D,20100414,000000,30.92,32.72,30.52,32.61,387424,0
+WEX.US,D,20100415,000000,32.75,34.28,32.71,34.08,619706,0
+WEX.US,D,20100416,000000,34.08,34.46,34.05,34.3,365593,0
+WEX.US,D,20100419,000000,34.08,34.54,34.02,34.3,295745,0
+WEX.US,D,20100420,000000,33.36,34.36,33.21,34.31,307209,0
+WEX.US,D,20100421,000000,34.3,34.48,34.04,34.4,355815,0
+WEX.US,D,20100422,000000,34.01,35.22,33.98,35.13,522273,0
+WEX.US,D,20100423,000000,35.01,35.6,34.89,35.53,341809,0
+WEX.US,D,20100426,000000,35.6,35.97,35.35,35.55,307350,0
+WEX.US,D,20100427,000000,35.16,35.41,34.32,34.49,449384,0
+WEX.US,D,20100428,000000,34.82,34.98,33.96,34.17,328635,0
+WEX.US,D,20100429,000000,34.31,34.95,33.87,34.95,267491,0
+WEX.US,D,20100430,000000,35.06,35.34,33.87,33.97,366881,0
+WEX.US,D,20100503,000000,33.9,34.44,33.9,34.34,260106,0
+WEX.US,D,20100504,000000,33.81,33.81,32.45,32.85,403299,0
+WEX.US,D,20100505,000000,33.62,33.97,33.11,33.6,434049,0
+WEX.US,D,20100506,000000,33.47,34.04,31.36,32.92,500502,0
+WEX.US,D,20100507,000000,32.76,32.85,31.7,32.17,559043,0
+WEX.US,D,20100510,000000,33.34,33.76,32.98,33.68,327991,0
+WEX.US,D,20100511,000000,33.41,34.24,33.25,33.58,267780,0
+WEX.US,D,20100512,000000,33.67,34.68,33.46,34.51,201520,0
+WEX.US,D,20100513,000000,34.31,34.82,33.86,34.16,230463,0
+WEX.US,D,20100514,000000,33.89,33.94,32.27,32.65,317490,0
+WEX.US,D,20100517,000000,32.85,33.16,31.95,32.56,455461,0
+WEX.US,D,20100518,000000,33.01,33.33,32.75,33.01,417458,0
+WEX.US,D,20100519,000000,32.76,33.07,32.5,32.83,552911,0
+WEX.US,D,20100520,000000,32.12,32.59,31.44,32.12,524515,0
+WEX.US,D,20100521,000000,31.73,32.3,31.34,31.86,349432,0
+WEX.US,D,20100524,000000,31.74,31.94,31.23,31.53,234926,0
+WEX.US,D,20100525,000000,30.69,31.37,30.11,30.89,520100,0
+WEX.US,D,20100526,000000,30.96,32.12,30.72,30.98,302229,0
+WEX.US,D,20100527,000000,31.75,31.75,31.14,31.72,279110,0
+WEX.US,D,20100528,000000,31.64,31.78,31.25,31.4,236880,0
+WEX.US,D,20100601,000000,31.19,31.48,30.76,30.76,318923,0
+WEX.US,D,20100602,000000,30.85,31.61,30.25,31.58,323524,0
+WEX.US,D,20100603,000000,31.43,32.2,31.43,32.06,134087,0
+WEX.US,D,20100604,000000,31.08,31.51,30.13,30.21,306556,0
+WEX.US,D,20100607,000000,30.4,30.42,29.58,29.66,273788,0
+WEX.US,D,20100608,000000,29.77,29.77,29.14,29.42,316896,0
+WEX.US,D,20100609,000000,29.58,30.09,29.29,29.6,457462,0
+WEX.US,D,20100610,000000,30.12,30.43,29.88,30.34,293398,0
+WEX.US,D,20100611,000000,29.9,31.11,29.88,31.11,172787,0
+WEX.US,D,20100614,000000,31.47,31.64,31.03,31.21,172501,0
+WEX.US,D,20100615,000000,31.31,32.09,31.24,31.99,193214,0
+WEX.US,D,20100616,000000,31.86,32.64,31.73,32.34,128588,0
+WEX.US,D,20100617,000000,32.4,32.96,32.26,32.59,234539,0
+WEX.US,D,20100618,000000,32.52,32.52,31.62,31.8,384524,0
+WEX.US,D,20100621,000000,32.28,32.28,31,31.31,325992,0
+WEX.US,D,20100622,000000,31.44,31.97,30.97,31.01,269339,0
+WEX.US,D,20100623,000000,31.01,31.66,30.75,31.32,188334,0
+WEX.US,D,20100624,000000,31.13,31.59,30.9,31.05,238149,0
+WEX.US,D,20100625,000000,31.24,31.64,31.07,31.3,251974,0
+WEX.US,D,20100628,000000,31.42,31.7,31.09,31.12,202681,0
+WEX.US,D,20100629,000000,30.68,30.72,29.57,29.76,284937,0
+WEX.US,D,20100630,000000,29.81,30.09,29.46,29.7,417054,0
+WEX.US,D,20100701,000000,29.65,29.69,28.79,29.51,378044,0
+WEX.US,D,20100702,000000,29.67,29.69,29,29.18,190473,0
+WEX.US,D,20100706,000000,29.69,29.92,28.58,28.73,303937,0
+WEX.US,D,20100707,000000,28.92,30.09,28.82,30.09,397301,0
+WEX.US,D,20100708,000000,30.42,31.37,30.38,31.26,448575,0
+WEX.US,D,20100709,000000,31.19,32.08,31.13,32.08,236344,0
+WEX.US,D,20100712,000000,31.94,32.2,31.41,31.68,149258,0
+WEX.US,D,20100713,000000,32.14,32.76,31.83,32.68,208229,0
+WEX.US,D,20100714,000000,32.51,32.83,32.21,32.58,150593,0
+WEX.US,D,20100715,000000,32.58,32.68,32,32.47,151697,0
+WEX.US,D,20100716,000000,32.26,32.3,31.29,31.58,375525,0
+WEX.US,D,20100719,000000,31.61,31.88,31.04,31.64,122104,0
+WEX.US,D,20100720,000000,31.33,31.83,30.95,31.82,279352,0
+WEX.US,D,20100721,000000,31.96,31.96,31.15,31.2,145416,0
+WEX.US,D,20100722,000000,31.61,32.75,31.46,32.65,359143,0
+WEX.US,D,20100723,000000,32.59,34.32,32.47,34.29,345637,0
+WEX.US,D,20100726,000000,34.44,35.22,34.23,35.21,296042,0
+WEX.US,D,20100727,000000,35.56,35.56,32.88,33.32,634159,0
+WEX.US,D,20100728,000000,33.25,33.61,32.99,33.45,265539,0
+WEX.US,D,20100729,000000,33.82,34.02,32.68,33.27,212415,0
+WEX.US,D,20100730,000000,32.96,35.53,32.73,34.99,655599,0
+WEX.US,D,20100802,000000,35.75,36.2,33.48,36.1,433739,0
+WEX.US,D,20100803,000000,35.84,36.06,35.4,35.8,255455,0
+WEX.US,D,20100804,000000,35.84,36.09,35.57,35.81,337467,0
+WEX.US,D,20100805,000000,35.5,35.99,35.31,35.42,149303,0
+WEX.US,D,20100806,000000,35.04,35.49,34.31,35.44,149480,0
+WEX.US,D,20100809,000000,35.63,36.31,35.56,36.29,183971,0
+WEX.US,D,20100810,000000,35.79,36,34.78,34.95,307423,0
+WEX.US,D,20100811,000000,34,34.12,32.8,33.19,392333,0
+WEX.US,D,20100812,000000,32.3,32.87,32.28,32.75,331932,0
+WEX.US,D,20100813,000000,32.54,32.69,32.09,32.51,275510,0
+WEX.US,D,20100816,000000,32.26,32.91,32.04,32.38,172868,0
+WEX.US,D,20100817,000000,32.81,33.62,32.56,33.33,119614,0
+WEX.US,D,20100818,000000,33.33,33.89,32.88,33.77,202598,0
+WEX.US,D,20100819,000000,33.54,33.55,32.73,32.77,203437,0
+WEX.US,D,20100820,000000,32.54,32.92,32.17,32.87,137338,0
+WEX.US,D,20100823,000000,32.99,33.11,32.02,32.2,161129,0
+WEX.US,D,20100824,000000,31.79,32.04,31.09,31.66,280819,0
+WEX.US,D,20100825,000000,31.35,32.44,31.35,32.35,156787,0
+WEX.US,D,20100826,000000,32.38,33.23,32.38,32.5,190661,0
+WEX.US,D,20100827,000000,32.76,32.98,31.97,32.93,170199,0
+WEX.US,D,20100830,000000,32.76,33.03,32.54,32.54,174289,0
+WEX.US,D,20100831,000000,32.36,32.53,31.58,32.11,398533,0
+WEX.US,D,20100901,000000,32.5,33.31,31.95,33.2,358045,0
+WEX.US,D,20100902,000000,33.25,33.64,32.85,33.56,261763,0
+WEX.US,D,20100903,000000,33.99,34.18,33.72,34.01,118693,0
+WEX.US,D,20100907,000000,33.84,33.84,32.85,32.91,182626,0
+WEX.US,D,20100908,000000,33.03,33.15,32.69,32.91,114470,0
+WEX.US,D,20100909,000000,33.38,33.61,32.85,33.03,197223,0
+WEX.US,D,20100910,000000,33.04,33.14,32.55,32.82,209102,0
+WEX.US,D,20100913,000000,33.16,33.84,32.91,33.64,174055,0
+WEX.US,D,20100914,000000,33.61,33.92,33.37,33.59,96039,0
+WEX.US,D,20100915,000000,33.39,34.2,33.15,33.82,299686,0
+WEX.US,D,20100916,000000,33.67,33.7,32.66,33.33,199929,0
+WEX.US,D,20100917,000000,33.5,33.69,32.94,33.4,253113,0
+WEX.US,D,20100920,000000,33.47,34.14,33.25,34.08,258821,0
+WEX.US,D,20100921,000000,34.15,34.67,33.89,34.25,156319,0
+WEX.US,D,20100922,000000,34.05,34.45,33.72,34.29,170729,0
+WEX.US,D,20100923,000000,33.95,34.46,33.65,33.96,165905,0
+WEX.US,D,20100924,000000,34.42,35.33,34.24,35.33,113891,0
+WEX.US,D,20100927,000000,35.31,35.31,34.68,35.02,104166,0
+WEX.US,D,20100928,000000,35.21,36.13,34.37,36,254043,0
+WEX.US,D,20100929,000000,35.72,35.99,35.52,35.82,150122,0
+WEX.US,D,20100930,000000,36.14,36.58,35.39,35.71,166490,0
+WEX.US,D,20101001,000000,35.85,35.99,35.52,35.9,149430,0
+WEX.US,D,20101004,000000,35.69,36.2,35.41,35.87,175707,0
+WEX.US,D,20101005,000000,36.36,36.39,36.02,36.39,203537,0
+WEX.US,D,20101006,000000,36.2,36.58,36.03,36.3,137920,0
+WEX.US,D,20101007,000000,36.56,36.57,35.86,36,123286,0
+WEX.US,D,20101008,000000,35.91,36.51,35.5,36.36,127344,0
+WEX.US,D,20101011,000000,36.35,37.04,36.26,36.79,134066,0
+WEX.US,D,20101012,000000,36.57,36.83,36.14,36.73,144970,0
+WEX.US,D,20101013,000000,36.94,37.73,36.72,37.58,178259,0
+WEX.US,D,20101014,000000,37.62,37.99,37.5,37.95,126993,0
+WEX.US,D,20101015,000000,38.2,38.48,37.87,37.94,252390,0
+WEX.US,D,20101018,000000,37.97,38.25,37.75,38.21,85405,0
+WEX.US,D,20101019,000000,37.63,38.65,37.45,37.78,307282,0
+WEX.US,D,20101020,000000,37.92,38.24,37.83,37.89,147825,0
+WEX.US,D,20101021,000000,38.19,38.79,37.36,37.85,148198,0
+WEX.US,D,20101022,000000,38.04,38.33,37.87,38.11,137236,0
+WEX.US,D,20101025,000000,38.37,38.8,38.11,38.34,299252,0
+WEX.US,D,20101026,000000,38.05,38.72,37.93,38.3,102935,0
+WEX.US,D,20101027,000000,37.97,38.16,37.2,37.49,133935,0
+WEX.US,D,20101028,000000,37.74,37.92,37.04,37.32,81965,0
+WEX.US,D,20101029,000000,37.07,37.86,37.07,37.71,135223,0
+WEX.US,D,20101101,000000,37.53,38.33,36.92,37.23,153656,0
+WEX.US,D,20101102,000000,37.63,38.26,37.15,38.26,200371,0
+WEX.US,D,20101103,000000,38.36,38.9,38.23,38.59,232413,0
+WEX.US,D,20101104,000000,40.86,45.99,40.86,44.89,921994,0
+WEX.US,D,20101105,000000,45.67,46.5,44.33,45.31,395064,0
+WEX.US,D,20101108,000000,45.02,45.48,44.63,44.87,214010,0
+WEX.US,D,20101109,000000,45,45.18,43.9,44.15,281618,0
+WEX.US,D,20101110,000000,44.28,44.56,43.84,44.54,293305,0
+WEX.US,D,20101111,000000,43.96,44.62,43.58,44.26,120349,0
+WEX.US,D,20101112,000000,43.75,44.26,43.3,43.39,149285,0
+WEX.US,D,20101115,000000,42.82,43.92,41.7,43.44,273197,0
+WEX.US,D,20101116,000000,43.07,43.39,42.57,43.12,194662,0
+WEX.US,D,20101117,000000,43.16,43.41,42.79,43.17,115030,0
+WEX.US,D,20101118,000000,43.7,43.97,43.33,43.75,121745,0
+WEX.US,D,20101119,000000,43.49,44.5,43.38,43.4,200606,0
+WEX.US,D,20101122,000000,43.2,43.45,42.6,43.21,224380,0
+WEX.US,D,20101123,000000,42.71,42.96,42.4,42.92,116828,0
+WEX.US,D,20101124,000000,43.28,43.5,42.91,43.16,213993,0
+WEX.US,D,20101126,000000,42.77,43.55,42.77,43.39,70225,0
+WEX.US,D,20101129,000000,43.06,43.41,42.04,43.17,153272,0
+WEX.US,D,20101130,000000,42.52,43.32,41.86,43.07,347831,0
+WEX.US,D,20101201,000000,43.86,44.36,43.71,44.27,177153,0
+WEX.US,D,20101202,000000,44.25,44.9,43.93,44.73,165747,0
+WEX.US,D,20101203,000000,44.48,44.83,44.22,44.52,158652,0
+WEX.US,D,20101206,000000,44.32,44.76,44.09,44.2,429272,0
+WEX.US,D,20101207,000000,44.54,44.66,44.01,44.2,446202,0
+WEX.US,D,20101208,000000,44.22,44.78,44.02,44.37,177139,0
+WEX.US,D,20101209,000000,44.79,45.12,44.01,44.91,191121,0
+WEX.US,D,20101210,000000,44.99,45.76,44.57,45.59,176026,0
+WEX.US,D,20101213,000000,45.65,45.66,44.81,44.86,148183,0
+WEX.US,D,20101214,000000,45.11,45.18,44.88,44.96,138839,0
+WEX.US,D,20101215,000000,46.37,46.97,44.8,46.11,286962,0
+WEX.US,D,20101216,000000,46.08,46.23,45.5,45.7,163655,0
+WEX.US,D,20101217,000000,45.59,45.71,45.13,45.62,230058,0
+WEX.US,D,20101220,000000,45.62,45.65,44.68,45.08,166083,0
+WEX.US,D,20101221,000000,45.25,46.27,45.19,46.27,197314,0
+WEX.US,D,20101222,000000,46.15,46.66,45.83,46.01,140378,0
+WEX.US,D,20101223,000000,46.01,46.45,45.68,46.39,113477,0
+WEX.US,D,20101227,000000,46.07,46.34,46,46.31,100269,0
+WEX.US,D,20101228,000000,46.34,46.37,45.9,46.06,79013,0
+WEX.US,D,20101229,000000,46.13,46.42,46.08,46.13,51051,0
+WEX.US,D,20101230,000000,45.97,46.58,45.94,46.25,47517,0
+WEX.US,D,20101231,000000,46.05,46.23,45.92,46,132402,0
+WEX.US,D,20110103,000000,46.18,47.21,46.03,46.91,192533,0
+WEX.US,D,20110104,000000,47.03,47.22,45.59,46.47,200799,0
+WEX.US,D,20110105,000000,46.36,47.58,45.78,47.52,201004,0
+WEX.US,D,20110106,000000,47.38,48.69,47.27,48.29,282977,0
+WEX.US,D,20110107,000000,48.27,48.81,46.57,46.99,206874,0
+WEX.US,D,20110110,000000,46.62,47.27,46.23,47.07,166253,0
+WEX.US,D,20110111,000000,47.41,49.1,47.3,48.22,240188,0
+WEX.US,D,20110112,000000,48.61,49.02,48.15,48.96,118514,0
+WEX.US,D,20110113,000000,48.87,48.93,47.75,48,87048,0
+WEX.US,D,20110114,000000,48,48.65,47.83,48.28,108592,0
+WEX.US,D,20110118,000000,47.89,48.45,47.6,48.39,102903,0
+WEX.US,D,20110119,000000,48.58,48.58,46.57,46.76,120885,0
+WEX.US,D,20110120,000000,46.47,46.78,45.54,46.39,169121,0
+WEX.US,D,20110121,000000,46.39,46.94,45.57,45.62,106259,0
+WEX.US,D,20110124,000000,45.75,46.66,45.5,46.16,154294,0
+WEX.US,D,20110125,000000,45.79,46.83,45.27,46.77,203952,0
+WEX.US,D,20110126,000000,46.98,48.01,46.69,47.83,153690,0
+WEX.US,D,20110127,000000,47.71,47.71,46.76,46.89,124576,0
+WEX.US,D,20110128,000000,47.16,47.16,45.36,45.8,150558,0
+WEX.US,D,20110131,000000,45.96,47.4,45.75,47.32,222438,0
+WEX.US,D,20110201,000000,47.76,48.85,47.29,48.48,148244,0
+WEX.US,D,20110202,000000,48.36,49,48.25,48.8,109946,0
+WEX.US,D,20110203,000000,48.68,48.68,47.86,48.02,112429,0
+WEX.US,D,20110204,000000,48.28,48.46,47.77,48.4,91155,0
+WEX.US,D,20110207,000000,48.41,49.73,48.31,49.23,114783,0
+WEX.US,D,20110208,000000,49.08,50.05,48.74,50,173561,0
+WEX.US,D,20110209,000000,49.87,50.04,49.64,50.04,188104,0
+WEX.US,D,20110210,000000,49.75,52.24,49.75,52.23,290380,0
+WEX.US,D,20110211,000000,51.69,52.87,51.3,52.64,175859,0
+WEX.US,D,20110214,000000,51.98,53.13,51.96,53.1,190405,0
+WEX.US,D,20110215,000000,52.57,53.02,52.12,52.31,222023,0
+WEX.US,D,20110216,000000,52.64,52.95,52.26,52.82,127644,0
+WEX.US,D,20110218,000000,53.92,54.05,52.99,53.45,125295,0
+WEX.US,D,20110222,000000,52.75,52.75,50.83,50.95,216748,0
+WEX.US,D,20110223,000000,50.63,50.93,49.2,49.4,180078,0
+WEX.US,D,20110224,000000,49.41,50.04,49.16,49.88,223483,0
+WEX.US,D,20110225,000000,50.14,51.19,50.1,51,288452,0
+WEX.US,D,20110228,000000,51.31,51.61,50.44,51,204437,0
+WEX.US,D,20110301,000000,51.1,51.51,49.55,49.78,181129,0
+WEX.US,D,20110302,000000,49.78,51.1,49.51,50.99,192963,0
+WEX.US,D,20110303,000000,51.69,52.09,51.22,51.46,196730,0
+WEX.US,D,20110304,000000,51.58,52.16,50.99,52.15,174042,0
+WEX.US,D,20110307,000000,51.26,52.15,50.13,50.79,235055,0
+WEX.US,D,20110308,000000,50.65,52.71,50.43,52.16,135413,0
+WEX.US,D,20110309,000000,52.16,53.05,51.76,52.72,191938,0
+WEX.US,D,20110310,000000,51.73,52.46,51.01,51.41,314998,0
+WEX.US,D,20110311,000000,51.09,51.59,50.53,51.19,145511,0
+WEX.US,D,20110314,000000,50.48,51.21,49.9,50.56,113592,0
+WEX.US,D,20110315,000000,49,50.43,49,50.06,155153,0
+WEX.US,D,20110316,000000,49.83,50.16,48.84,48.99,201874,0
+WEX.US,D,20110317,000000,49.78,49.78,48.43,48.51,133052,0
+WEX.US,D,20110318,000000,48.87,49.74,48.86,49.02,239013,0
+WEX.US,D,20110321,000000,49.84,50.76,49.59,50.75,130265,0
+WEX.US,D,20110322,000000,50.56,50.83,47.44,49.06,438207,0
+WEX.US,D,20110323,000000,48.87,50.73,48.6,50.46,316251,0
+WEX.US,D,20110324,000000,50.82,50.98,50.2,50.57,208638,0
+WEX.US,D,20110325,000000,50.7,51.5,50.41,50.9,140072,0
+WEX.US,D,20110328,000000,51,51.63,50.7,51.17,446472,0
+WEX.US,D,20110329,000000,50.95,51.14,50.52,51,139007,0
+WEX.US,D,20110330,000000,51.18,52.36,51.08,52.28,182694,0
+WEX.US,D,20110331,000000,52.36,52.36,51.65,51.84,145418,0
+WEX.US,D,20110401,000000,52,53.13,51.44,53.08,221001,0
+WEX.US,D,20110404,000000,53.3,54.21,53,53.08,228356,0
+WEX.US,D,20110405,000000,52.99,54.08,52.61,53.8,197352,0
+WEX.US,D,20110406,000000,54.56,54.57,52.79,53.54,134346,0
+WEX.US,D,20110407,000000,53.7,54.07,52.99,53.15,128780,0
+WEX.US,D,20110408,000000,53.6,53.6,51.65,51.93,158720,0
+WEX.US,D,20110411,000000,52,52.24,51.33,51.66,144623,0
+WEX.US,D,20110412,000000,51.23,51.65,50.92,51.05,143920,0
+WEX.US,D,20110413,000000,51.46,51.71,50.97,51.47,134787,0
+WEX.US,D,20110414,000000,51.01,51.51,50.6,51.47,117151,0
+WEX.US,D,20110415,000000,51.42,52.2,51.15,51.92,143390,0
+WEX.US,D,20110418,000000,51.03,51.03,50,50.57,132486,0
+WEX.US,D,20110419,000000,50.82,50.82,50.01,50.59,146122,0
+WEX.US,D,20110420,000000,51.52,53.39,51.15,53.38,240756,0
+WEX.US,D,20110421,000000,53.84,54.45,53.3,54.42,220860,0
+WEX.US,D,20110425,000000,54.14,54.57,53.54,54.35,222388,0
+WEX.US,D,20110426,000000,54.41,54.85,53.97,54.72,229416,0
+WEX.US,D,20110427,000000,54.68,55.38,54.5,55.3,158869,0
+WEX.US,D,20110428,000000,55.06,56.07,54.92,55.86,291444,0
+WEX.US,D,20110429,000000,56.21,56.5,55.58,56.33,277903,0
+WEX.US,D,20110502,000000,56.47,56.52,55.36,55.9,226205,0
+WEX.US,D,20110503,000000,55.65,56.11,54.89,55.18,159179,0
+WEX.US,D,20110504,000000,55.65,56.4,52.02,55.2,275100,0
+WEX.US,D,20110505,000000,54.76,55.38,53.85,54.13,333993,0
+WEX.US,D,20110506,000000,54.94,55.02,54.04,54.19,188553,0
+WEX.US,D,20110509,000000,54.08,56.45,53.89,56.38,359113,0
+WEX.US,D,20110510,000000,56.84,57.13,56.32,57.05,212070,0
+WEX.US,D,20110511,000000,56.72,56.85,55.31,55.76,199088,0
+WEX.US,D,20110512,000000,55.53,56.37,54.82,56.29,104805,0
+WEX.US,D,20110513,000000,56.35,56.35,54.83,55.22,156355,0
+WEX.US,D,20110516,000000,54.85,54.85,53.64,53.64,212715,0
+WEX.US,D,20110517,000000,53.61,53.75,52.94,53.63,285542,0
+WEX.US,D,20110518,000000,53.54,54.69,53.38,54.27,314425,0
+WEX.US,D,20110519,000000,54.64,54.71,53.58,54.24,205078,0
+WEX.US,D,20110520,000000,53.72,54.23,53.09,53.32,326593,0
+WEX.US,D,20110523,000000,52.33,52.65,51.16,51.5,223408,0
+WEX.US,D,20110524,000000,51.73,52.1,50.94,51,174352,0
+WEX.US,D,20110525,000000,50.84,51.86,50.72,51.82,256450,0
+WEX.US,D,20110526,000000,51.49,52.54,51.43,52.5,177826,0
+WEX.US,D,20110527,000000,52.69,53.07,52.51,52.83,116706,0
+WEX.US,D,20110531,000000,53.35,53.96,53.1,53.96,259693,0
+WEX.US,D,20110601,000000,53.73,54.13,51.89,52,254830,0
+WEX.US,D,20110602,000000,52.04,52.23,51.34,51.64,144027,0
+WEX.US,D,20110603,000000,50.32,50.77,49.84,49.92,286947,0
+WEX.US,D,20110606,000000,49.89,50.27,49.66,49.73,244933,0
+WEX.US,D,20110607,000000,50.17,50.17,49.4,49.54,170229,0
+WEX.US,D,20110608,000000,49.27,50.33,48.15,48.83,363982,0
+WEX.US,D,20110609,000000,48.94,50.07,48.79,49.67,167105,0
+WEX.US,D,20110610,000000,49.31,49.58,48.18,48.43,187412,0
+WEX.US,D,20110613,000000,48.43,48.78,47.04,47.74,404232,0
+WEX.US,D,20110614,000000,48.32,49.26,48.11,48.92,434998,0
+WEX.US,D,20110615,000000,48.3,48.6,47.52,47.57,218944,0
+WEX.US,D,20110616,000000,47.6,48.12,47.04,47.65,136412,0
+WEX.US,D,20110617,000000,48.08,48.19,47.06,47.12,300640,0
+WEX.US,D,20110620,000000,47.14,47.87,47.03,47.59,168982,0
+WEX.US,D,20110621,000000,47.99,49.56,47.64,49.51,224677,0
+WEX.US,D,20110622,000000,49.15,50.04,48.67,49.39,233398,0
+WEX.US,D,20110623,000000,48.62,49.84,48.57,49.65,199040,0
+WEX.US,D,20110624,000000,49.78,50.03,48.76,48.97,159277,0
+WEX.US,D,20110627,000000,48.85,49.28,48.45,48.88,284031,0
+WEX.US,D,20110628,000000,49.14,50.41,48.74,50.36,131919,0
+WEX.US,D,20110629,000000,50.65,51.34,50.38,50.95,98999,0
+WEX.US,D,20110630,000000,51.13,52.18,51.04,52.07,218468,0
+WEX.US,D,20110701,000000,52.18,52.96,52.02,52.88,149202,0
+WEX.US,D,20110705,000000,52.88,53.52,52.62,53.28,125084,0
+WEX.US,D,20110706,000000,53.14,53.58,53.03,53.35,144955,0
+WEX.US,D,20110707,000000,53.98,54.77,53.8,54.22,174961,0
+WEX.US,D,20110708,000000,53.32,53.87,53.19,53.61,137240,0
+WEX.US,D,20110711,000000,52.44,53.43,52.15,52.87,195408,0
+WEX.US,D,20110712,000000,52.29,52.71,52,52.05,181938,0
+WEX.US,D,20110713,000000,52.45,53.44,52.41,52.68,161401,0
+WEX.US,D,20110714,000000,52.71,53.06,51.34,51.45,118646,0
+WEX.US,D,20110715,000000,51.66,52.39,51.17,51.58,149721,0
+WEX.US,D,20110718,000000,51.15,51.52,50.42,50.91,82411,0
+WEX.US,D,20110719,000000,51.45,52.45,51.35,52.19,144876,0
+WEX.US,D,20110720,000000,52.33,52.33,51.23,51.55,186850,0
+WEX.US,D,20110721,000000,51.93,52.71,51.54,51.84,158906,0
+WEX.US,D,20110722,000000,51.89,51.89,51.36,51.76,161827,0
+WEX.US,D,20110725,000000,50.94,51.68,50.57,51.14,189224,0
+WEX.US,D,20110726,000000,51.14,51.18,50.02,50.5,299677,0
+WEX.US,D,20110727,000000,50.16,50.16,48.9,49.05,203410,0
+WEX.US,D,20110728,000000,49.05,50.2,48.73,49.41,141384,0
+WEX.US,D,20110729,000000,48.73,49.73,48.15,49.2,151020,0
+WEX.US,D,20110801,000000,50.03,50.08,48.74,49.48,354653,0
+WEX.US,D,20110802,000000,49.1,49.97,46.25,46.52,934087,0
+WEX.US,D,20110803,000000,46.4,47.65,43.38,47.21,841810,0
+WEX.US,D,20110804,000000,46.99,47.96,45.32,45.33,676814,0
+WEX.US,D,20110805,000000,46.16,46.16,43.83,44.91,324000,0
+WEX.US,D,20110808,000000,43.53,45.04,40.16,40.18,461310,0
+WEX.US,D,20110809,000000,41.3,43.09,38.96,43.08,541791,0
+WEX.US,D,20110810,000000,41.57,43.16,40.63,40.71,438442,0
+WEX.US,D,20110811,000000,40.99,43.14,40.3,42.29,547931,0
+WEX.US,D,20110812,000000,42.71,43.38,41.93,43.23,539798,0
+WEX.US,D,20110815,000000,43.87,44.65,43.26,44.61,162730,0
+WEX.US,D,20110816,000000,43.79,44.06,43.16,43.5,261126,0
+WEX.US,D,20110817,000000,43.88,44.03,42.43,42.57,368067,0
+WEX.US,D,20110818,000000,40.95,41.1,39.72,40.1,398372,0
+WEX.US,D,20110819,000000,39.07,40.47,38.47,38.52,292292,0
+WEX.US,D,20110822,000000,39.83,39.83,37.8,38,258759,0
+WEX.US,D,20110823,000000,38.27,39.68,37.8,39.68,465868,0
+WEX.US,D,20110824,000000,39.65,40.56,39.3,40.09,340447,0
+WEX.US,D,20110825,000000,40.48,40.96,39.17,39.31,274429,0
+WEX.US,D,20110826,000000,38.97,39.91,38.19,39.56,484847,0
+WEX.US,D,20110829,000000,40.17,41.07,39.77,40.93,413073,0
+WEX.US,D,20110830,000000,40.65,42.14,40.57,41.89,416108,0
+WEX.US,D,20110831,000000,42.14,43.12,41.79,42.14,414371,0
+WEX.US,D,20110901,000000,42.32,43.19,42.04,42.3,425272,0
+WEX.US,D,20110902,000000,41.1,41.43,39.99,40.16,240814,0
+WEX.US,D,20110906,000000,38.65,39.33,38.18,39.28,229417,0
+WEX.US,D,20110907,000000,39.96,40.67,39.77,40.46,367185,0
+WEX.US,D,20110908,000000,40.14,40.93,39.47,39.71,163508,0
+WEX.US,D,20110909,000000,39.5,39.56,37.98,38.31,233010,0
+WEX.US,D,20110912,000000,37.62,38.48,37.34,38.42,148061,0
+WEX.US,D,20110913,000000,38.59,39.68,38.42,39.56,264619,0
+WEX.US,D,20110914,000000,39.89,41.18,38.62,40.64,346906,0
+WEX.US,D,20110915,000000,41.16,42.1,40.69,42.1,347724,0
+WEX.US,D,20110916,000000,42.38,43,41.49,42.4,395487,0
+WEX.US,D,20110919,000000,41.42,41.86,40.42,41.2,210459,0
+WEX.US,D,20110920,000000,41.3,42.16,40.58,40.64,221281,0
+WEX.US,D,20110921,000000,40.65,41.04,39.01,39.05,239701,0
+WEX.US,D,20110922,000000,37.68,38.32,36.96,37.43,527671,0
+WEX.US,D,20110923,000000,37.44,38.5,36.79,38.48,452581,0
+WEX.US,D,20110926,000000,38.93,39.13,37.71,39.03,171983,0
+WEX.US,D,20110927,000000,40.03,40.95,39.46,39.73,294004,0
+WEX.US,D,20110928,000000,39.82,39.94,38.28,38.28,243398,0
+WEX.US,D,20110929,000000,39.26,39.62,37.58,38.76,154210,0
+WEX.US,D,20110930,000000,38,38.9,37.86,38.04,273802,0
+WEX.US,D,20111003,000000,37.71,38.08,36.36,36.36,357028,0
+WEX.US,D,20111004,000000,35.88,39.5,35.74,39.49,435925,0
+WEX.US,D,20111005,000000,39.69,41.1,39.07,40.45,348448,0
+WEX.US,D,20111006,000000,40.26,41.11,40.12,41.09,286374,0
+WEX.US,D,20111007,000000,41.16,41.83,40.37,40.84,257680,0
+WEX.US,D,20111010,000000,41.54,42.69,41.54,42.66,166021,0
+WEX.US,D,20111011,000000,42.45,43.6,42.24,43.5,240539,0
+WEX.US,D,20111012,000000,43.83,44.91,43.64,44.56,230591,0
+WEX.US,D,20111013,000000,44.13,44.36,43.43,44.16,149354,0
+WEX.US,D,20111014,000000,44.79,44.92,43.95,44.77,164312,0
+WEX.US,D,20111017,000000,44.34,44.34,42.5,42.66,219326,0
+WEX.US,D,20111018,000000,42.97,45.74,42.29,45.37,352295,0
+WEX.US,D,20111019,000000,45,45,43.14,43.24,328622,0
+WEX.US,D,20111020,000000,43.24,43.69,42.03,42.79,261301,0
+WEX.US,D,20111021,000000,43.64,44.15,43.14,44.15,258605,0
+WEX.US,D,20111024,000000,44.19,46.23,44.05,46.01,185317,0
+WEX.US,D,20111025,000000,45.53,45.54,43.79,43.91,151801,0
+WEX.US,D,20111026,000000,44.74,45.18,43.19,44.97,249063,0
+WEX.US,D,20111027,000000,47.53,48.63,46.76,48.47,336711,0
+WEX.US,D,20111028,000000,48.46,49.1,47.72,48.49,217573,0
+WEX.US,D,20111031,000000,47.55,48.08,46.86,46.88,143482,0
+WEX.US,D,20111101,000000,44.31,45.97,44.11,44.72,237656,0
+WEX.US,D,20111102,000000,45.8,50.42,45.8,50.06,545665,0
+WEX.US,D,20111103,000000,50.5,51.04,49.56,50.85,345228,0
+WEX.US,D,20111104,000000,50.25,50.36,49.5,49.96,186837,0
+WEX.US,D,20111107,000000,49.71,50.24,48.8,50.07,178654,0
+WEX.US,D,20111108,000000,50.5,51.02,49.3,50.88,196281,0
+WEX.US,D,20111109,000000,49.24,49.7,48.41,48.66,319545,0
+WEX.US,D,20111110,000000,49.46,49.56,48.49,49.28,257980,0
+WEX.US,D,20111111,000000,50.04,51.02,49.77,50.86,117092,0
+WEX.US,D,20111114,000000,50.43,50.43,49.42,49.67,143342,0
+WEX.US,D,20111115,000000,49.35,50.99,49.27,50.91,187405,0
+WEX.US,D,20111116,000000,50.71,50.92,49.36,49.75,154511,0
+WEX.US,D,20111117,000000,49.53,50.02,48.56,49.03,195458,0
+WEX.US,D,20111118,000000,49.2,49.65,48.96,49.39,128244,0
+WEX.US,D,20111121,000000,48.33,48.72,47.66,48.15,220277,0
+WEX.US,D,20111122,000000,48.13,48.91,47.57,48.36,135708,0
+WEX.US,D,20111123,000000,47.86,48.24,46.86,47.29,183260,0
+WEX.US,D,20111125,000000,46.75,47.6,46.31,46.31,89803,0
+WEX.US,D,20111128,000000,48.16,49.51,48.03,49.26,236303,0
+WEX.US,D,20111129,000000,49.27,49.66,48.62,49.34,138695,0
+WEX.US,D,20111130,000000,51.39,52.48,50.81,52.48,357703,0
+WEX.US,D,20111201,000000,52.33,53.3,52.19,52.21,191881,0
+WEX.US,D,20111202,000000,52.98,53.05,52.18,52.65,178476,0
+WEX.US,D,20111205,000000,53.36,54.51,52.98,53.27,319652,0
+WEX.US,D,20111206,000000,53.42,53.54,52.64,53.03,214492,0
+WEX.US,D,20111207,000000,52.48,53.38,51.61,53.15,139140,0
+WEX.US,D,20111208,000000,52.49,53,51.82,52.03,175393,0
+WEX.US,D,20111209,000000,52.09,54.38,51.56,54,192482,0
+WEX.US,D,20111212,000000,53.2,53.78,52.61,53.75,217716,0
+WEX.US,D,20111213,000000,54.35,55.03,53.72,54.1,347864,0
+WEX.US,D,20111214,000000,53.46,53.77,52.96,53.55,542340,0
+WEX.US,D,20111215,000000,54.03,54.03,52.31,52.49,563295,0
+WEX.US,D,20111216,000000,51.83,53.83,51.83,52.66,566079,0
+WEX.US,D,20111219,000000,53.11,53.31,51.61,51.74,172747,0
+WEX.US,D,20111220,000000,52.87,54.19,52.87,54.11,277158,0
+WEX.US,D,20111221,000000,53.97,54.26,52.46,53.6,159626,0
+WEX.US,D,20111222,000000,53.59,54.84,53.59,54.65,147381,0
+WEX.US,D,20111223,000000,54.55,55.47,54.3,55.33,105430,0
+WEX.US,D,20111227,000000,55.04,56.3,54.6,56.2,154516,0
+WEX.US,D,20111228,000000,56.02,56.23,54.25,54.46,173793,0
+WEX.US,D,20111229,000000,54.49,55.62,54.49,54.76,130857,0
+WEX.US,D,20111230,000000,54.48,54.66,54.02,54.28,236638,0
+WEX.US,D,20120103,000000,55.69,55.95,54.21,54.5,246215,0
+WEX.US,D,20120104,000000,54.28,54.5,53.68,54.08,195329,0
+WEX.US,D,20120105,000000,53.8,54.51,53.02,54.48,137382,0
+WEX.US,D,20120106,000000,54.38,54.38,51.59,53.49,644708,0
+WEX.US,D,20120109,000000,53.91,54.57,53.32,54.54,239358,0
+WEX.US,D,20120110,000000,55.31,55.61,54.87,55.22,138372,0
+WEX.US,D,20120111,000000,54.76,55.84,54.76,55.61,168819,0
+WEX.US,D,20120112,000000,55.66,56.07,54.29,55.1,310205,0
+WEX.US,D,20120113,000000,54.52,55.08,54.06,54.23,123517,0
+WEX.US,D,20120117,000000,54.48,55.06,54.2,54.31,138776,0
+WEX.US,D,20120118,000000,54.27,56.39,54.02,56.39,186199,0
+WEX.US,D,20120119,000000,56.53,56.92,56.16,56.18,90582,0
+WEX.US,D,20120120,000000,56.17,56.58,55.17,55.5,174553,0
+WEX.US,D,20120123,000000,55.35,55.62,54.56,55.24,94091,0
+WEX.US,D,20120124,000000,54.98,56.35,54.76,56.08,208791,0
+WEX.US,D,20120125,000000,55.88,56.42,55.35,56.28,96044,0
+WEX.US,D,20120126,000000,56.59,56.8,56.23,56.48,179232,0
+WEX.US,D,20120127,000000,56.11,57.02,55.96,56.83,130134,0
+WEX.US,D,20120130,000000,56.35,56.35,54.51,54.72,229483,0
+WEX.US,D,20120131,000000,55.2,55.2,54.54,54.72,174316,0
+WEX.US,D,20120201,000000,55.24,56.41,55.24,56.31,247530,0
+WEX.US,D,20120202,000000,56.46,57.53,56.24,56.79,122348,0
+WEX.US,D,20120203,000000,57.92,58.87,57.57,58.2,177973,0
+WEX.US,D,20120206,000000,58.02,59.02,57.45,58.93,232312,0
+WEX.US,D,20120207,000000,58.96,59.21,58.38,59.17,276561,0
+WEX.US,D,20120208,000000,59.09,62.13,56.31,61.89,475247,0
+WEX.US,D,20120209,000000,60.82,62.16,60.6,61.45,443317,0
+WEX.US,D,20120210,000000,60.55,60.97,60.18,60.65,205901,0
+WEX.US,D,20120213,000000,61.37,61.54,60.45,61.54,184975,0
+WEX.US,D,20120214,000000,61.21,61.74,60.81,61.42,113729,0
+WEX.US,D,20120215,000000,61.84,61.84,60.48,60.77,131875,0
+WEX.US,D,20120216,000000,60.74,61.79,60.74,61.61,216210,0
+WEX.US,D,20120217,000000,61.64,61.97,61.39,61.6,181782,0
+WEX.US,D,20120221,000000,61.62,61.78,60.58,61.35,132324,0
+WEX.US,D,20120222,000000,61.24,62.18,61.16,61.32,115808,0
+WEX.US,D,20120223,000000,61.35,63.62,61.26,63.48,214679,0
+WEX.US,D,20120224,000000,63.44,63.82,62.92,63.63,165498,0
+WEX.US,D,20120227,000000,63,63.9,62.03,63.19,117685,0
+WEX.US,D,20120228,000000,63.27,63.96,62.73,63.35,129320,0
+WEX.US,D,20120229,000000,63.49,63.75,61.88,61.88,184546,0
+WEX.US,D,20120301,000000,62.25,63.14,61.67,61.75,292162,0
+WEX.US,D,20120302,000000,61.63,61.84,59.76,59.92,312140,0
+WEX.US,D,20120305,000000,58.5,60.97,58.19,60.86,414943,0
+WEX.US,D,20120306,000000,60.09,61.36,59.74,60.33,148734,0
+WEX.US,D,20120307,000000,60.64,60.73,59.96,60.36,98828,0
+WEX.US,D,20120308,000000,60.96,62.02,60.59,61.93,130767,0
+WEX.US,D,20120309,000000,62.19,63.42,61.86,62.27,169696,0
+WEX.US,D,20120312,000000,61.95,62.8,61.93,62.75,155424,0
+WEX.US,D,20120313,000000,62.96,64.36,62.65,64.33,233243,0
+WEX.US,D,20120314,000000,63.74,64.24,63.13,63.62,215415,0
+WEX.US,D,20120315,000000,62.2,64.81,62.01,64.1,209927,0
+WEX.US,D,20120316,000000,64.12,64.43,63.7,64.4,295151,0
+WEX.US,D,20120319,000000,64.11,64.71,63.54,64.08,184011,0
+WEX.US,D,20120320,000000,63.5,63.62,62.61,63.19,144084,0
+WEX.US,D,20120321,000000,63.67,65.64,63.36,64.58,451531,0
+WEX.US,D,20120322,000000,63.96,65.11,63.76,64.96,288370,0
+WEX.US,D,20120323,000000,64.59,65.58,64.06,65.43,220561,0
+WEX.US,D,20120326,000000,65.94,66.23,64.2,64.2,5288215,0
+WEX.US,D,20120327,000000,64.59,65.27,64.53,64.83,664388,0
+WEX.US,D,20120328,000000,64.8,64.95,63.93,64.34,392168,0
+WEX.US,D,20120329,000000,63.87,65.17,63.56,64.86,282456,0
+WEX.US,D,20120330,000000,65.41,65.7,64.58,64.73,316216,0
+WEX.US,D,20120402,000000,64.43,65.29,64.21,65.17,299253,0
+WEX.US,D,20120403,000000,65.07,65.54,64.9,65.51,332256,0
+WEX.US,D,20120404,000000,64.85,64.93,63.96,64.35,279201,0
+WEX.US,D,20120405,000000,64.18,64.74,63.96,64.54,94960,0
+WEX.US,D,20120409,000000,62.69,64.44,62.69,64.05,239350,0
+WEX.US,D,20120410,000000,63.93,63.93,62.24,62.36,399783,0
+WEX.US,D,20120411,000000,62.9,63.96,62.53,63.85,242148,0
+WEX.US,D,20120412,000000,63.81,64.93,63.81,64.33,209372,0
+WEX.US,D,20120413,000000,63.96,64.03,63.05,63.14,290268,0
+WEX.US,D,20120416,000000,63.45,63.73,62.62,63.15,208657,0
+WEX.US,D,20120417,000000,63.57,65.06,63.49,64.46,178298,0
+WEX.US,D,20120418,000000,64.02,64.23,63.45,63.68,277703,0
+WEX.US,D,20120419,000000,63.74,64.34,62.3,62.52,268005,0
+WEX.US,D,20120420,000000,62.78,63.16,62.27,62.55,251357,0
+WEX.US,D,20120423,000000,61.62,61.9,60.49,61.54,332509,0
+WEX.US,D,20120424,000000,61.57,62.5,61.28,61.88,131391,0
+WEX.US,D,20120425,000000,62.65,64.16,62.65,63.73,296564,0
+WEX.US,D,20120426,000000,63.71,64.84,63.71,64.64,239172,0
+WEX.US,D,20120427,000000,64.88,65.68,64.27,65.08,208494,0
+WEX.US,D,20120430,000000,65.2,65.43,63.52,63.82,208208,0
+WEX.US,D,20120501,000000,63.53,65.35,63.27,63.98,303139,0
+WEX.US,D,20120502,000000,62.64,62.8,59.29,60.29,760744,0
+WEX.US,D,20120503,000000,59.93,59.97,58,58.81,480021,0
+WEX.US,D,20120504,000000,58.5,59.11,57.55,57.71,385931,0
+WEX.US,D,20120507,000000,57.42,57.67,57.06,57.35,192360,0
+WEX.US,D,20120508,000000,57,57.06,55.76,56.85,249418,0
+WEX.US,D,20120509,000000,56.04,56.94,55.84,56.54,261750,0
+WEX.US,D,20120510,000000,57.01,57.15,55.86,56.69,193008,0
+WEX.US,D,20120511,000000,56.15,57.52,55.91,57.18,245383,0
+WEX.US,D,20120514,000000,56.36,56.8,55.51,56.34,196118,0
+WEX.US,D,20120515,000000,56.24,57.24,55.74,56.85,289215,0
+WEX.US,D,20120516,000000,57.1,57.5,56.26,56.37,205996,0
+WEX.US,D,20120517,000000,56.19,56.19,54.97,55.34,353963,0
+WEX.US,D,20120518,000000,55.34,55.44,53.46,53.63,350894,0
+WEX.US,D,20120521,000000,53.73,55.43,53.32,55.42,180365,0
+WEX.US,D,20120522,000000,55.42,56.7,55.41,56.2,328592,0
+WEX.US,D,20120523,000000,55.91,57.37,55.48,57.15,412529,0
+WEX.US,D,20120524,000000,56.72,57.51,56.42,57.51,283172,0
+WEX.US,D,20120525,000000,57.46,57.61,56.82,57.17,276611,0
+WEX.US,D,20120529,000000,57.67,57.75,56.44,57.41,226596,0
+WEX.US,D,20120530,000000,56.81,56.81,56.12,56.15,181163,0
+WEX.US,D,20120531,000000,56.23,56.35,55.1,56.06,217035,0
+WEX.US,D,20120601,000000,54.9,55.15,53.23,53.29,323588,0
+WEX.US,D,20120604,000000,53.63,54.78,53.14,54.6,430208,0
+WEX.US,D,20120605,000000,54.52,55.17,53.68,54.98,216219,0
+WEX.US,D,20120606,000000,55.63,57.1,55.63,57.08,172735,0
+WEX.US,D,20120607,000000,57.84,58.34,56.91,56.92,265736,0
+WEX.US,D,20120608,000000,56.59,57.98,56.49,57.66,220682,0
+WEX.US,D,20120611,000000,58.13,58.35,56.1,56.17,201471,0
+WEX.US,D,20120612,000000,56.55,57.09,55.81,57.06,178239,0
+WEX.US,D,20120613,000000,56.86,57.52,56.39,56.75,265818,0
+WEX.US,D,20120614,000000,56.96,57.17,56.21,56.96,179572,0
+WEX.US,D,20120615,000000,57,57.23,56.52,56.97,345673,0
+WEX.US,D,20120618,000000,56.67,58.67,56.45,58.62,423142,0
+WEX.US,D,20120619,000000,59,62.57,58.99,61.92,906678,0
+WEX.US,D,20120620,000000,61.92,62.27,61.08,62.05,243740,0
+WEX.US,D,20120621,000000,60.88,61.16,59.29,59.79,642312,0
+WEX.US,D,20120622,000000,59.86,59.86,57.43,57.88,962753,0
+WEX.US,D,20120625,000000,56.8,57.09,56.28,56.65,469455,0
+WEX.US,D,20120626,000000,56.66,58.55,56.52,58.38,403556,0
+WEX.US,D,20120627,000000,57.92,59.26,57.92,59.08,325802,0
+WEX.US,D,20120628,000000,58.09,59.82,57.98,59.66,533686,0
+WEX.US,D,20120629,000000,60.89,61.88,60.25,61.72,489097,0
+WEX.US,D,20120702,000000,61.72,62.56,60.8,62.53,285527,0
+WEX.US,D,20120703,000000,62.45,63.57,62.28,63.56,121728,0
+WEX.US,D,20120705,000000,63.51,63.92,63.04,63.42,216598,0
+WEX.US,D,20120706,000000,62.73,62.82,61.78,62.1,137145,0
+WEX.US,D,20120709,000000,62.04,62.7,61.72,62.36,163297,0
+WEX.US,D,20120710,000000,62.9,63.24,61.03,61.19,188143,0
+WEX.US,D,20120711,000000,61.38,62.12,61,61.71,139483,0
+WEX.US,D,20120712,000000,61.46,62.62,60.47,62.23,225508,0
+WEX.US,D,20120713,000000,62.6,63.97,62.15,63.61,189308,0
+WEX.US,D,20120716,000000,63.23,63.83,63.2,63.74,246400,0
+WEX.US,D,20120717,000000,64.01,64.37,62.64,63.96,324589,0
+WEX.US,D,20120718,000000,63.87,64.9,63.79,64.46,255465,0
+WEX.US,D,20120719,000000,64.86,65.55,64.83,65.33,295309,0
+WEX.US,D,20120720,000000,64.7,65.38,64.52,65,332754,0
+WEX.US,D,20120723,000000,63.72,64.45,63.21,64.1,189523,0
+WEX.US,D,20120724,000000,64.35,64.4,62.32,62.65,183734,0
+WEX.US,D,20120725,000000,63.03,65.08,62.94,64.53,444090,0
+WEX.US,D,20120726,000000,65.67,66,63.89,64.4,262680,0
+WEX.US,D,20120727,000000,64.8,67.09,64.52,66.64,349132,0
+WEX.US,D,20120730,000000,66.99,67.99,66.55,66.85,164286,0
+WEX.US,D,20120731,000000,66.61,67.02,63.97,64.38,560965,0
+WEX.US,D,20120801,000000,63.85,63.98,59.58,60.03,1006878,0
+WEX.US,D,20120802,000000,58.86,60.34,58.58,60.2,525068,0
+WEX.US,D,20120803,000000,61.34,62.76,60.79,62.52,300152,0
+WEX.US,D,20120806,000000,62.43,63.61,61.51,61.95,257312,0
+WEX.US,D,20120807,000000,62.4,63.45,62.17,63.23,214429,0
+WEX.US,D,20120808,000000,63.06,63.68,63,63.6,319530,0
+WEX.US,D,20120809,000000,63.73,64.08,63.29,63.87,168099,0
+WEX.US,D,20120810,000000,63.47,64.02,63.06,63.97,144168,0
+WEX.US,D,20120813,000000,63.44,63.64,62.45,63.64,230549,0
+WEX.US,D,20120814,000000,64.13,64.8,64,64.66,296101,0
+WEX.US,D,20120815,000000,64.37,65.54,64.24,65.35,291268,0
+WEX.US,D,20120816,000000,65.15,66.53,65.15,66.37,182404,0
+WEX.US,D,20120817,000000,66.43,67.22,66.42,67.08,253984,0
+WEX.US,D,20120820,000000,67.16,67.26,66.67,67.04,276795,0
+WEX.US,D,20120821,000000,67.21,68.11,65.2,65.58,354539,0
+WEX.US,D,20120822,000000,65.57,65.63,64.74,64.81,228140,0
+WEX.US,D,20120823,000000,64.63,64.93,63.89,64.59,203012,0
+WEX.US,D,20120824,000000,64.3,64.87,63.69,64.47,165187,0
+WEX.US,D,20120827,000000,64.7,65.32,64.38,64.86,298939,0
+WEX.US,D,20120828,000000,64.92,65.24,64.3,64.58,227822,0
+WEX.US,D,20120829,000000,64.6,64.85,63.94,64.82,552108,0
+WEX.US,D,20120830,000000,64.42,65.21,64.28,65.03,199237,0
+WEX.US,D,20120831,000000,65.44,66.22,64.92,65.84,217392,0
+WEX.US,D,20120904,000000,66.02,67.73,65.84,67.05,351500,0
+WEX.US,D,20120905,000000,66.87,67.36,66.42,66.85,262443,0
+WEX.US,D,20120906,000000,69.27,73.5,69.27,72.95,1098942,0
+WEX.US,D,20120907,000000,74.15,75.1,73.84,74.14,452387,0
+WEX.US,D,20120910,000000,73.85,73.85,72.66,72.66,239047,0
+WEX.US,D,20120911,000000,72.84,73.29,72.22,72.31,190581,0
+WEX.US,D,20120912,000000,72.85,72.93,71.93,72.02,280722,0
+WEX.US,D,20120913,000000,72.22,72.61,71.76,72.26,403883,0
+WEX.US,D,20120914,000000,72.68,73.29,72.17,72.49,278967,0
+WEX.US,D,20120917,000000,71.83,72.36,70.7,70.87,272900,0
+WEX.US,D,20120918,000000,70.94,71.5,69.84,70.1,347840,0
+WEX.US,D,20120919,000000,70.22,70.67,69.53,69.87,251801,0
+WEX.US,D,20120920,000000,69.31,69.62,68.66,69.09,449334,0
+WEX.US,D,20120921,000000,69.72,71.71,69.51,70.12,519779,0
+WEX.US,D,20120924,000000,69.64,70.17,69.31,69.69,167902,0
+WEX.US,D,20120925,000000,69.99,70.94,68.9,68.97,353108,0
+WEX.US,D,20120926,000000,69.27,69.68,68.57,68.75,194248,0
+WEX.US,D,20120927,000000,69.22,70.13,68.92,70.11,207818,0
+WEX.US,D,20120928,000000,69.63,70.41,69.52,69.72,218823,0
+WEX.US,D,20121001,000000,69.94,70.27,69.3,70.06,329267,0
+WEX.US,D,20121002,000000,70.54,70.8,69.77,70.47,197119,0
+WEX.US,D,20121003,000000,70.41,71.37,69.7,70.73,122466,0
+WEX.US,D,20121004,000000,71.1,71.63,70.08,71.63,210554,0
+WEX.US,D,20121005,000000,71.71,72.6,70.95,71.24,153926,0
+WEX.US,D,20121008,000000,70.77,71.66,70.74,71.54,127248,0
+WEX.US,D,20121009,000000,71.41,71.91,70.19,70.22,244354,0
+WEX.US,D,20121010,000000,70.44,70.44,69.22,69.29,104486,0
+WEX.US,D,20121011,000000,69.93,69.93,69.04,69.59,225620,0
+WEX.US,D,20121012,000000,69.45,70.2,69.07,69.34,212007,0
+WEX.US,D,20121015,000000,69.32,70.72,69.32,70.55,77765,0
+WEX.US,D,20121016,000000,71.06,72.18,70.67,71.91,156893,0
+WEX.US,D,20121017,000000,71.93,72.4,71.12,71.9,145008,0
+WEX.US,D,20121018,000000,71.87,72.13,70.87,71.16,76077,0
+WEX.US,D,20121019,000000,70.68,70.97,69.18,69.69,135391,0
+WEX.US,D,20121022,000000,70.63,72.39,70.63,71.88,200543,0
+WEX.US,D,20121023,000000,71.02,71.97,70.31,71.51,129266,0
+WEX.US,D,20121024,000000,71.86,71.89,70.98,71.18,81825,0
+WEX.US,D,20121025,000000,71.84,72.35,70.94,72.26,135165,0
+WEX.US,D,20121026,000000,72.48,73.08,71.26,72.11,121354,0
+WEX.US,D,20121031,000000,72.08,74.64,72.08,73.78,281606,0
+WEX.US,D,20121101,000000,73.15,75.21,71.88,72.88,523914,0
+WEX.US,D,20121102,000000,72.56,73.08,71.04,71.04,253928,0
+WEX.US,D,20121105,000000,70.9,70.9,69.88,70.52,222887,0
+WEX.US,D,20121106,000000,71,73.67,70.26,72.76,288791,0
+WEX.US,D,20121107,000000,73.29,73.29,69.31,69.33,223148,0
+WEX.US,D,20121108,000000,68.96,69.49,68.04,68.04,211432,0
+WEX.US,D,20121109,000000,67.28,69.4,67.28,69.08,137995,0
+WEX.US,D,20121112,000000,69.15,70.72,69.15,69.95,121709,0
+WEX.US,D,20121113,000000,69.55,70.82,69.02,69.92,205204,0
+WEX.US,D,20121114,000000,70.25,70.75,68.62,68.77,203398,0
+WEX.US,D,20121115,000000,68.86,69,67.88,68.99,271473,0
+WEX.US,D,20121116,000000,68.5,68.83,66.43,67.96,220600,0
+WEX.US,D,20121119,000000,68.78,69.53,67.95,69.5,190781,0
+WEX.US,D,20121120,000000,69.19,69.87,68.49,69.32,148327,0
+WEX.US,D,20121121,000000,69.3,69.46,68.74,69.05,84737,0
+WEX.US,D,20121123,000000,69.47,70.63,69.09,70.61,55698,0
+WEX.US,D,20121126,000000,70.24,70.97,69.68,70.61,105909,0
+WEX.US,D,20121127,000000,70.98,71.37,70.21,70.25,102351,0
+WEX.US,D,20121128,000000,69.83,71.07,69.12,71.05,170946,0
+WEX.US,D,20121129,000000,71.82,72.05,70.95,71.73,129732,0
+WEX.US,D,20121130,000000,72.06,72.07,70.9,71.96,222849,0
+WEX.US,D,20121203,000000,72.41,72.89,71.04,71.51,100468,0
+WEX.US,D,20121204,000000,71.58,72.34,71,72.04,125370,0
+WEX.US,D,20121205,000000,72.2,72.76,70.99,72.34,137356,0
+WEX.US,D,20121206,000000,72.3,73.09,71.99,72.54,88457,0
+WEX.US,D,20121207,000000,72.95,72.95,71.43,71.81,130225,0
+WEX.US,D,20121210,000000,71.8,73.08,71.31,72.54,130789,0
+WEX.US,D,20121211,000000,72.68,73.02,72.03,72.69,206301,0
+WEX.US,D,20121212,000000,71.41,73.38,70.51,72.99,208128,0
+WEX.US,D,20121213,000000,73.14,73.67,72.58,72.69,201005,0
+WEX.US,D,20121214,000000,72.37,73.05,71.51,71.77,170334,0
+WEX.US,D,20121217,000000,72.22,73.8,71.6,73.09,187199,0
+WEX.US,D,20121218,000000,73.08,74.34,72.62,74.24,179723,0
+WEX.US,D,20121219,000000,74.27,75.29,74.14,74.95,217376,0
+WEX.US,D,20121220,000000,74.98,75.76,74.33,75.25,221109,0
+WEX.US,D,20121221,000000,75.03,75.6,74.6,74.88,436543,0
+WEX.US,D,20121224,000000,74.97,74.97,74.15,74.89,59386,0
+WEX.US,D,20121226,000000,74.94,75.23,73.96,74.08,103813,0
+WEX.US,D,20121227,000000,74.1,75.08,72.56,73.86,164379,0
+WEX.US,D,20121228,000000,73.25,74.5,72.99,73.06,110717,0
+WEX.US,D,20121231,000000,73.09,75.54,72.65,75.37,132810,0
+WEX.US,D,20130102,000000,77.73,77.97,75.36,76.52,376654,0
+WEX.US,D,20130103,000000,76.47,76.99,75.69,76.09,151949,0
+WEX.US,D,20130104,000000,76.56,76.71,76.1,76.33,124900,0
+WEX.US,D,20130107,000000,75.7,76.47,75.65,76.13,176830,0
+WEX.US,D,20130108,000000,76.07,76.9,75.86,76.75,110232,0
+WEX.US,D,20130109,000000,77.18,77.91,76.95,77.45,142778,0
+WEX.US,D,20130110,000000,78.08,78.58,76.98,77.18,289398,0
+WEX.US,D,20130111,000000,77.33,77.76,76.95,77.3,342961,0
+WEX.US,D,20130114,000000,77.2,77.68,76.74,77.33,107047,0
+WEX.US,D,20130115,000000,76.71,77.53,76.71,77.15,160069,0
+WEX.US,D,20130116,000000,76.95,77.49,76.31,77.01,102724,0
+WEX.US,D,20130117,000000,77.46,77.77,77.17,77.6,172815,0
+WEX.US,D,20130118,000000,77.49,77.76,76.94,77.41,210463,0
+WEX.US,D,20130122,000000,77.29,78,76.88,77.85,201566,0
+WEX.US,D,20130123,000000,78.03,78.91,77.45,77.8,218400,0
+WEX.US,D,20130124,000000,77.76,78.83,76.83,77.91,192224,0
+WEX.US,D,20130125,000000,78.09,78.42,77.44,78.4,120069,0
+WEX.US,D,20130128,000000,78.43,79.61,78.36,78.9,232661,0
+WEX.US,D,20130129,000000,78.89,79.68,78.43,79.65,194560,0
+WEX.US,D,20130130,000000,79.49,79.73,78.38,78.73,153088,0
+WEX.US,D,20130131,000000,78.63,79.4,78.25,78.61,206292,0
+WEX.US,D,20130201,000000,79.1,80.52,78.88,79.91,242758,0
+WEX.US,D,20130204,000000,79.35,79.78,78.32,78.74,146176,0
+WEX.US,D,20130205,000000,79.06,79.6,78.33,78.77,236786,0
+WEX.US,D,20130206,000000,74.25,75,70.5,74.46,1240621,0
+WEX.US,D,20130207,000000,74.28,74.36,71.92,74.09,526985,0
+WEX.US,D,20130208,000000,74.07,74.55,73.73,74.26,241545,0
+WEX.US,D,20130211,000000,74.24,74.29,73.61,74.14,180172,0
+WEX.US,D,20130212,000000,74.13,74.15,73.16,73.39,296034,0
+WEX.US,D,20130213,000000,73.37,73.45,72.39,72.85,225801,0
+WEX.US,D,20130214,000000,72.66,73.67,72.61,73.56,198951,0
+WEX.US,D,20130215,000000,73.88,74.13,73.11,73.73,180415,0
+WEX.US,D,20130219,000000,73.85,75.53,73.77,75.51,263058,0
+WEX.US,D,20130220,000000,76.09,76.09,74.78,74.88,340859,0
+WEX.US,D,20130221,000000,74.69,75.13,73.81,74.16,232082,0
+WEX.US,D,20130222,000000,74.61,75.27,74.61,75.22,274937,0
+WEX.US,D,20130225,000000,75.48,75.73,73.43,73.43,511383,0
+WEX.US,D,20130226,000000,73.79,74.4,73.04,73.26,305308,0
+WEX.US,D,20130227,000000,73.28,75.54,73.28,75.02,270328,0
+WEX.US,D,20130228,000000,74.86,76.02,74.86,75.01,254507,0
+WEX.US,D,20130301,000000,74.29,75.95,73.85,75.66,371934,0
+WEX.US,D,20130304,000000,75.65,75.89,73.99,74.92,455067,0
+WEX.US,D,20130305,000000,75.13,77.21,75.13,77.17,300315,0
+WEX.US,D,20130306,000000,77.16,77.69,77.16,77.5,258965,0
+WEX.US,D,20130307,000000,77.4,77.77,76.79,77.16,184787,0
+WEX.US,D,20130308,000000,77.81,78.23,77.31,77.77,195578,0
+WEX.US,D,20130311,000000,77.48,78.02,77.22,77.42,114811,0
+WEX.US,D,20130312,000000,77.13,77.41,76.58,76.78,340528,0
+WEX.US,D,20130313,000000,76.75,77.8,76.7,77.46,159000,0
+WEX.US,D,20130314,000000,77.49,78.46,76.98,78.31,153527,0
+WEX.US,D,20130315,000000,78.26,79.72,77.73,78.24,290127,0
+WEX.US,D,20130318,000000,77.02,77.8,76.65,76.7,152425,0
+WEX.US,D,20130319,000000,76.89,76.89,75.37,76.27,218871,0
+WEX.US,D,20130320,000000,76.75,77.32,76.53,76.69,111576,0
+WEX.US,D,20130321,000000,75.83,76.54,75.31,75.61,157621,0
+WEX.US,D,20130322,000000,75.87,76.32,75.29,76.29,174453,0
+WEX.US,D,20130325,000000,76.2,77.37,75.84,76.12,179704,0
+WEX.US,D,20130326,000000,76.6,76.8,76.22,76.64,282254,0
+WEX.US,D,20130327,000000,76.1,77.17,75.79,76.92,122435,0
+WEX.US,D,20130328,000000,77.14,78.78,76.86,78.5,214996,0
+WEX.US,D,20130401,000000,77.92,78.73,77.44,77.71,286423,0
+WEX.US,D,20130402,000000,77.26,77.93,76.04,76.45,328948,0
+WEX.US,D,20130403,000000,76.51,76.51,74.41,74.58,221928,0
+WEX.US,D,20130404,000000,74.54,75.23,74.33,75.17,267804,0
+WEX.US,D,20130405,000000,73.71,74.77,73.57,74.51,185704,0
+WEX.US,D,20130408,000000,74.77,75.1,74.06,74.98,70278,0
+WEX.US,D,20130409,000000,75.27,75.32,74.22,74.54,79196,0
+WEX.US,D,20130410,000000,74.77,76.6,74.77,76.35,210978,0
+WEX.US,D,20130411,000000,76.57,76.9,75.95,76.37,240959,0
+WEX.US,D,20130412,000000,75.88,76.24,75.6,75.99,172833,0
+WEX.US,D,20130415,000000,75.4,76.95,73.3,73.72,174584,0
+WEX.US,D,20130416,000000,74.13,74.82,73.25,74.58,196630,0
+WEX.US,D,20130417,000000,73.99,74.75,72.06,72.58,268140,0
+WEX.US,D,20130418,000000,72.48,72.93,71.37,72.38,214541,0
+WEX.US,D,20130419,000000,72.14,72.68,71.26,72.28,181252,0
+WEX.US,D,20130422,000000,72.45,72.8,71.42,72.52,106751,0
+WEX.US,D,20130423,000000,73.29,74.21,72.87,73.78,166991,0
+WEX.US,D,20130424,000000,73.51,74.28,73.51,74.09,89666,0
+WEX.US,D,20130425,000000,74.43,75.45,74.39,74.75,106489,0
+WEX.US,D,20130426,000000,74.67,75.01,73.88,74.91,144413,0
+WEX.US,D,20130429,000000,75,75.9,74.32,75.68,145015,0
+WEX.US,D,20130430,000000,75.82,76.03,75.13,75.78,208717,0
+WEX.US,D,20130501,000000,74.92,75.41,67.59,67.91,1395356,0
+WEX.US,D,20130502,000000,67.9,68.77,66.43,68.73,423802,0
+WEX.US,D,20130503,000000,69.94,70.85,69.41,70.75,347171,0
+WEX.US,D,20130506,000000,71,71.33,70.15,71.09,239728,0
+WEX.US,D,20130507,000000,71.14,72.39,70.94,72.32,156344,0
+WEX.US,D,20130508,000000,72.54,72.68,71.86,72.34,164755,0
+WEX.US,D,20130509,000000,72.4,72.49,71.82,72.15,162157,0
+WEX.US,D,20130510,000000,72.09,72.71,72.09,72.58,128417,0
+WEX.US,D,20130513,000000,72.6,72.6,71.24,71.69,109990,0
+WEX.US,D,20130514,000000,71.63,72.26,71.61,71.82,296759,0
+WEX.US,D,20130515,000000,71.67,72.09,71.52,71.72,252213,0
+WEX.US,D,20130516,000000,71.69,72.6,71.19,71.42,214956,0
+WEX.US,D,20130517,000000,72.1,72.81,71.66,72.6,284496,0
+WEX.US,D,20130520,000000,72.27,72.96,72.27,72.63,236986,0
+WEX.US,D,20130521,000000,72.41,73.26,72.19,73.12,185665,0
+WEX.US,D,20130522,000000,73.11,74.04,72.91,73.32,287866,0
+WEX.US,D,20130523,000000,72.62,73.55,72.24,72.96,295255,0
+WEX.US,D,20130524,000000,72.5,73.15,71.39,71.98,114650,0
+WEX.US,D,20130528,000000,73.1,73.89,72.22,73.77,156134,0
+WEX.US,D,20130529,000000,73.05,74.2,72.83,73.54,122351,0
+WEX.US,D,20130530,000000,73.62,74.58,73.51,74.49,89635,0
+WEX.US,D,20130531,000000,74.13,74.51,73.78,73.87,146783,0
+WEX.US,D,20130603,000000,73.89,74.73,73.15,74.51,287957,0
+WEX.US,D,20130604,000000,74.48,75.53,73.78,74.33,212312,0
+WEX.US,D,20130605,000000,74.19,74.47,73.67,73.93,187756,0
+WEX.US,D,20130606,000000,73.75,74.41,73.51,74.41,174252,0
+WEX.US,D,20130607,000000,74.7,75.87,74.33,75.48,112560,0
+WEX.US,D,20130610,000000,75.62,76.03,75.17,75.99,81604,0
+WEX.US,D,20130611,000000,74.29,75.78,74.26,75.42,136274,0
+WEX.US,D,20130612,000000,75.48,76.09,74.34,74.8,145083,0
+WEX.US,D,20130613,000000,74.8,76.73,74.67,76.66,187209,0
+WEX.US,D,20130614,000000,76.68,77.73,76.13,77.4,246161,0
+WEX.US,D,20130617,000000,78.4,78.93,77.61,78.64,221193,0
+WEX.US,D,20130618,000000,78.92,80.72,78.78,80.54,266053,0
+WEX.US,D,20130619,000000,80.35,80.42,77.14,77.18,357529,0
+WEX.US,D,20130620,000000,76.03,76.46,74.95,75.69,204151,0
+WEX.US,D,20130621,000000,76.34,76.51,74.72,76.3,409615,0
+WEX.US,D,20130624,000000,75.52,75.71,73.86,74.67,234863,0
+WEX.US,D,20130625,000000,75.61,75.61,74.26,75.02,209315,0
+WEX.US,D,20130626,000000,76,76.25,74.88,75.4,180928,0
+WEX.US,D,20130627,000000,76.22,77.64,75.74,77.54,151216,0
+WEX.US,D,20130628,000000,77.09,77.52,76.42,76.7,279674,0
+WEX.US,D,20130701,000000,76.9,78.49,76.85,78.16,132224,0
+WEX.US,D,20130702,000000,78.4,78.69,77.7,78.13,103079,0
+WEX.US,D,20130703,000000,77.8,79.69,77.53,78.78,143062,0
+WEX.US,D,20130705,000000,79.78,80.8,79.1,80.79,88501,0
+WEX.US,D,20130708,000000,81.21,82.03,80.81,81.55,115281,0
+WEX.US,D,20130709,000000,81.87,82.58,80.99,82.45,149297,0
+WEX.US,D,20130710,000000,82.42,83.04,82.02,82.81,73069,0
+WEX.US,D,20130711,000000,83.36,84.82,83.04,84.63,137452,0
+WEX.US,D,20130712,000000,84.45,84.93,83.96,84.28,94398,0
+WEX.US,D,20130715,000000,84.29,84.97,83.81,84.1,150172,0
+WEX.US,D,20130716,000000,84.1,84.24,83.02,83.97,120252,0
+WEX.US,D,20130717,000000,84.48,84.93,83.58,83.84,87352,0
+WEX.US,D,20130718,000000,84.17,85,83.52,83.86,166013,0
+WEX.US,D,20130719,000000,83.69,84.29,82.96,83.98,133845,0
+WEX.US,D,20130722,000000,84.03,85,83.62,84.7,259184,0
+WEX.US,D,20130723,000000,84.74,85.31,83.85,84.83,214571,0
+WEX.US,D,20130724,000000,85.18,85.45,84.48,85.31,197890,0
+WEX.US,D,20130725,000000,85.25,87,84.98,86.91,125273,0
+WEX.US,D,20130726,000000,85.99,86.62,84.81,86.01,169747,0
+WEX.US,D,20130729,000000,86.01,86.43,84.44,85.79,230578,0
+WEX.US,D,20130730,000000,86.42,86.7,85.66,85.87,138041,0
+WEX.US,D,20130731,000000,86.11,88.59,86.11,86.94,191696,0
+WEX.US,D,20130801,000000,88.07,91.84,87.82,89.81,381981,0
+WEX.US,D,20130802,000000,87.95,88.75,83.45,88.66,299827,0
+WEX.US,D,20130805,000000,88.44,89.4,87.05,88.75,153073,0
+WEX.US,D,20130806,000000,88.36,88.83,87.49,88.26,102150,0
+WEX.US,D,20130807,000000,88.24,88.53,86.97,87.44,179798,0
+WEX.US,D,20130808,000000,88.2,88.2,87.18,87.36,292788,0
+WEX.US,D,20130809,000000,86.93,87.63,86.71,87.03,175273,0
+WEX.US,D,20130812,000000,86.26,88.14,86.26,87.93,154414,0
+WEX.US,D,20130813,000000,87.93,88.58,87.36,88.49,66079,0
+WEX.US,D,20130814,000000,86.88,87.61,86.42,86.88,164811,0
+WEX.US,D,20130815,000000,85.97,86.17,84.76,85.12,131408,0
+WEX.US,D,20130816,000000,84.59,85.61,84.44,85.04,102993,0
+WEX.US,D,20130819,000000,85.09,85.37,84.06,84.07,58512,0
+WEX.US,D,20130820,000000,84.18,85.78,84.03,85.05,107054,0
+WEX.US,D,20130821,000000,84.71,85.44,83.63,83.83,83799,0
+WEX.US,D,20130822,000000,83.83,85.21,83.45,84.85,88227,0
+WEX.US,D,20130823,000000,84.86,85.27,84.16,84.76,61821,0
+WEX.US,D,20130826,000000,84.97,85.24,84.16,84.56,71498,0
+WEX.US,D,20130827,000000,83.63,83.99,81.29,81.55,164567,0
+WEX.US,D,20130828,000000,81.71,82.66,81.38,82.12,107990,0
+WEX.US,D,20130829,000000,81.76,83.59,81.76,82.76,69039,0
+WEX.US,D,20130830,000000,82.52,82.62,79.76,80.03,146766,0
+WEX.US,D,20130903,000000,81.25,82.4,78.18,79.77,273229,0
+WEX.US,D,20130904,000000,79.75,80.72,79.35,80.3,94437,0
+WEX.US,D,20130905,000000,80.15,81.53,80,81.05,82966,0
+WEX.US,D,20130906,000000,81.46,82.03,79.74,81.22,105113,0
+WEX.US,D,20130909,000000,81.35,82.93,80.6,82.91,86736,0
+WEX.US,D,20130910,000000,83.33,84.42,82.97,84.4,103772,0
+WEX.US,D,20130911,000000,84.22,84.72,83.67,83.92,78328,0
+WEX.US,D,20130912,000000,84.14,84.24,83.52,83.98,122464,0
+WEX.US,D,20130913,000000,84.05,84.73,83.43,83.88,88556,0
+WEX.US,D,20130916,000000,84.89,85.81,84.03,85,139649,0
+WEX.US,D,20130917,000000,85,85.69,84.49,85.58,103987,0
+WEX.US,D,20130918,000000,85.32,86.5,84.88,86.05,118301,0
+WEX.US,D,20130919,000000,86.55,86.55,85.59,85.87,65067,0
+WEX.US,D,20130920,000000,85.89,86.16,85.29,85.31,322228,0
+WEX.US,D,20130923,000000,84.81,85.6,84.19,85.23,197014,0
+WEX.US,D,20130924,000000,85.36,86.28,84.86,85.9,209753,0
+WEX.US,D,20130925,000000,85.8,87.03,85.35,86.41,103881,0
+WEX.US,D,20130926,000000,86.55,87.06,85.84,86.65,94818,0
+WEX.US,D,20130927,000000,85.96,87.3,85.66,86.99,125953,0
+WEX.US,D,20130930,000000,85.65,88.27,85.65,87.75,176110,0
+WEX.US,D,20131001,000000,87.91,88.94,86.92,87.53,364767,0
+WEX.US,D,20131002,000000,87.2,87.44,86.26,86.61,128196,0
+WEX.US,D,20131003,000000,86.67,86.67,85.02,85.73,177790,0
+WEX.US,D,20131004,000000,85.51,86.79,85.02,86.34,78284,0
+WEX.US,D,20131007,000000,85.57,86.55,85.54,85.75,98811,0
+WEX.US,D,20131008,000000,85.93,86.46,84.87,84.98,144900,0
+WEX.US,D,20131009,000000,85.07,85.65,83.66,84.02,166407,0
+WEX.US,D,20131010,000000,85.11,86.89,85.11,86.6,113967,0
+WEX.US,D,20131011,000000,86.14,87.12,85.58,86.6,153007,0
+WEX.US,D,20131014,000000,86.05,87.49,86.05,87.24,167441,0
+WEX.US,D,20131015,000000,87.26,87.78,85.85,85.89,152089,0
+WEX.US,D,20131016,000000,86.41,86.88,85.95,86.49,107299,0
+WEX.US,D,20131017,000000,86.29,86.9,85.66,86.2,220715,0
+WEX.US,D,20131018,000000,87.08,87.87,86.08,87.67,301870,0
+WEX.US,D,20131021,000000,87.85,88.14,87.24,87.65,125134,0
+WEX.US,D,20131022,000000,88.14,88.6,87.45,87.8,172538,0
+WEX.US,D,20131023,000000,87.32,87.83,87.16,87.47,145031,0
+WEX.US,D,20131024,000000,87.88,88.35,87.65,87.87,154443,0
+WEX.US,D,20131025,000000,88.24,88.62,87.54,88.09,145824,0
+WEX.US,D,20131028,000000,87.91,87.98,86.83,87.19,330343,0
+WEX.US,D,20131029,000000,87.62,87.97,85.78,87.33,227678,0
+WEX.US,D,20131030,000000,88.41,92.83,87.63,91.09,415845,0
+WEX.US,D,20131031,000000,91.48,94.35,90.69,93.35,465467,0
+WEX.US,D,20131101,000000,92,95,91.4,94.85,386400,0
+WEX.US,D,20131104,000000,94.95,95,93.79,94.67,271943,0
+WEX.US,D,20131105,000000,94.43,94.52,92.45,93.17,241674,0
+WEX.US,D,20131106,000000,93.73,93.75,91.96,92.09,121679,0
+WEX.US,D,20131107,000000,92.6,93.02,90.48,90.51,228760,0
+WEX.US,D,20131108,000000,90.83,93.5,90.83,92.98,369727,0
+WEX.US,D,20131111,000000,95.5,97.74,95.07,97.39,341300,0
+WEX.US,D,20131112,000000,97.3,98.21,96.58,97.84,145764,0
+WEX.US,D,20131113,000000,97.04,99.19,97.04,99.04,155798,0
+WEX.US,D,20131114,000000,99.28,99.29,98.49,98.7,118588,0
+WEX.US,D,20131115,000000,98.53,99.21,98.1,98.96,134112,0
+WEX.US,D,20131118,000000,99.31,100.34,98.74,99.05,181386,0
+WEX.US,D,20131119,000000,99.05,100.63,98.09,98.29,207302,0
+WEX.US,D,20131120,000000,98.49,99.94,97.76,98.44,106239,0
+WEX.US,D,20131121,000000,99.1,100.82,98.99,99.5,125047,0
+WEX.US,D,20131122,000000,99.28,100.7,99.28,100.38,80180,0
+WEX.US,D,20131125,000000,100.48,101.09,99.69,100.37,110551,0
+WEX.US,D,20131126,000000,100.54,101.58,99.7,100.35,100805,0
+WEX.US,D,20131127,000000,100.35,100.35,99.35,99.75,90696,0
+WEX.US,D,20131129,000000,100.4,100.49,99.19,99.26,72792,0
+WEX.US,D,20131202,000000,99.01,100.12,98.17,98.41,172753,0
+WEX.US,D,20131203,000000,98.34,99.12,96.45,96.91,245046,0
+WEX.US,D,20131204,000000,96.69,97.72,95.95,97.31,179607,0
+WEX.US,D,20131205,000000,97.01,98.01,96.73,97.48,81938,0
+WEX.US,D,20131206,000000,98.82,99.97,98.24,99.6,98258,0
+WEX.US,D,20131209,000000,99.4,99.9,97.38,97.78,195924,0
+WEX.US,D,20131210,000000,97.45,99.35,97.29,97.8,130784,0
+WEX.US,D,20131211,000000,98.15,98.6,95.56,96.04,137811,0
+WEX.US,D,20131212,000000,96.21,97.36,96.01,96.58,142521,0
+WEX.US,D,20131213,000000,96.98,97.53,95.81,96.51,160360,0
+WEX.US,D,20131216,000000,97.19,98.17,97.1,97.61,166701,0
+WEX.US,D,20131217,000000,97.61,97.93,96.61,97.75,137267,0
+WEX.US,D,20131218,000000,98.18,98.27,95.68,97.56,182350,0
+WEX.US,D,20131219,000000,97.15,97.51,96.28,97.02,143586,0
+WEX.US,D,20131220,000000,97.03,99.9,96.59,99.41,254059,0
+WEX.US,D,20131223,000000,99.5,100.46,98.84,99.72,132791,0
+WEX.US,D,20131224,000000,99.61,100.31,99.2,99.89,46258,0
+WEX.US,D,20131226,000000,100.38,100.62,99,99.18,141978,0
+WEX.US,D,20131227,000000,99.64,100.58,98.52,98.86,104572,0
+WEX.US,D,20131230,000000,98.67,98.87,97.69,98.43,156590,0
+WEX.US,D,20131231,000000,98.74,99.56,98.35,99.03,152490,0
+WEX.US,D,20140102,000000,98.88,99.24,95.88,96.99,210131,0
+WEX.US,D,20140103,000000,96.98,97.5,96.38,97.1,169271,0
+WEX.US,D,20140106,000000,96.39,96.61,94.07,94.1,261933,0
+WEX.US,D,20140107,000000,94.66,95.42,93.42,94.21,188318,0
+WEX.US,D,20140108,000000,94.12,94.57,92.97,93.7,217949,0
+WEX.US,D,20140109,000000,94.16,94.38,91.25,91.51,376766,0
+WEX.US,D,20140110,000000,91.73,92,90.47,91.07,196118,0
+WEX.US,D,20140113,000000,90.73,91.51,88.62,89.33,314146,0
+WEX.US,D,20140114,000000,89.72,90.91,89.55,90.33,219382,0
+WEX.US,D,20140115,000000,90.39,91.05,89.82,90.5,131951,0
+WEX.US,D,20140116,000000,90.14,91.14,89.59,89.78,201345,0
+WEX.US,D,20140117,000000,89.56,90.04,89.21,89.46,164158,0
+WEX.US,D,20140121,000000,90.18,90.18,87.96,88.24,144129,0
+WEX.US,D,20140122,000000,88.41,89.23,88,88.94,138829,0
+WEX.US,D,20140123,000000,88.79,89.23,87.33,87.58,155400,0
+WEX.US,D,20140124,000000,87.27,87.27,84.49,85.39,345310,0
+WEX.US,D,20140127,000000,85.5,85.89,84.12,84.83,222193,0
+WEX.US,D,20140128,000000,85.13,86.86,85.05,86.82,312995,0
+WEX.US,D,20140129,000000,86.25,87.02,85.35,85.63,213337,0
+WEX.US,D,20140130,000000,86.22,86.95,85.41,85.48,296999,0
+WEX.US,D,20140131,000000,83.9,85.11,82.2,82.36,333722,0
+WEX.US,D,20140203,000000,82.37,83.03,78.78,79.93,609033,0
+WEX.US,D,20140204,000000,79.92,83.77,79.71,83.03,669756,0
+WEX.US,D,20140205,000000,83,86.06,83,85.5,463555,0
+WEX.US,D,20140206,000000,86.87,87.52,85.83,87.4,346422,0
+WEX.US,D,20140207,000000,88.08,89.38,87.59,89.11,286241,0
+WEX.US,D,20140210,000000,88.94,89.31,88.01,88.55,287399,0
+WEX.US,D,20140211,000000,88.55,90.8,88.28,90.76,295702,0
+WEX.US,D,20140212,000000,90.93,91.64,90.3,91.58,241866,0
+WEX.US,D,20140213,000000,90.76,92.24,89.66,91.78,270731,0
+WEX.US,D,20140214,000000,91.56,91.56,90.56,91.28,186037,0
+WEX.US,D,20140218,000000,91.39,93.18,90.83,92.64,290587,0
+WEX.US,D,20140219,000000,92.18,93.13,91.48,91.5,182512,0
+WEX.US,D,20140220,000000,91.75,92.3,90.31,90.88,287005,0
+WEX.US,D,20140221,000000,90.85,93.79,90.85,93.42,274885,0
+WEX.US,D,20140224,000000,93.82,95.27,93.11,94.37,205846,0
+WEX.US,D,20140225,000000,94.68,95.36,94.21,95.14,165179,0
+WEX.US,D,20140226,000000,95.51,96.62,95.25,95.78,207184,0
+WEX.US,D,20140227,000000,95.76,97.47,95.13,97.35,225967,0
+WEX.US,D,20140228,000000,97.65,98.27,96.18,96.82,175024,0
+WEX.US,D,20140303,000000,95.89,96.7,94.75,95.76,174633,0
+WEX.US,D,20140304,000000,96.89,97.58,95.88,96.84,448021,0
+WEX.US,D,20140305,000000,96.57,96.57,95.1,95.31,267351,0
+WEX.US,D,20140306,000000,95.77,96.03,95.01,95.18,200128,0
+WEX.US,D,20140307,000000,95.42,95.59,94.53,94.77,175049,0
+WEX.US,D,20140310,000000,94.9,95.07,94.12,94.83,195972,0
+WEX.US,D,20140311,000000,94.83,95.22,93.47,94.23,125697,0
+WEX.US,D,20140312,000000,93.57,94.45,93.37,94.26,120085,0
+WEX.US,D,20140313,000000,94.7,95.15,92.11,92.13,172396,0
+WEX.US,D,20140314,000000,92.46,93.02,91.63,92.07,183830,0
+WEX.US,D,20140317,000000,92.48,93.7,92.13,92.68,139331,0
+WEX.US,D,20140318,000000,92.85,93.87,92.85,93.55,167479,0
+WEX.US,D,20140319,000000,93.47,93.58,91.96,92.38,100920,0
+WEX.US,D,20140320,000000,93.53,95.85,93.01,95.64,263679,0
+WEX.US,D,20140321,000000,95.82,97.69,95.65,95.78,304510,0
+WEX.US,D,20140324,000000,95.76,97.12,94.64,95.41,242727,0
+WEX.US,D,20140325,000000,95.71,96.02,93.64,94.42,161368,0
+WEX.US,D,20140326,000000,94.77,94.95,91.71,91.85,188500,0
+WEX.US,D,20140327,000000,91.79,92.92,91.08,91.75,337780,0
+WEX.US,D,20140328,000000,91.8,94.04,91.54,92.78,156744,0
+WEX.US,D,20140331,000000,93.74,95.42,93.42,95.05,202350,0
+WEX.US,D,20140401,000000,94.9,96.65,94.7,96.47,212968,0
+WEX.US,D,20140402,000000,96.42,97.23,95.99,97.09,204580,0
+WEX.US,D,20140403,000000,97.39,97.57,95.99,96.09,192205,0
+WEX.US,D,20140404,000000,96.86,97.05,92.03,92.06,249984,0
+WEX.US,D,20140407,000000,91.63,92.41,89.43,89.74,280377,0
+WEX.US,D,20140408,000000,89.65,90.78,88.92,90.38,148548,0
+WEX.US,D,20140409,000000,90.53,91.99,90.25,91.49,190420,0
+WEX.US,D,20140410,000000,91.87,92.55,89.26,89.8,187269,0
+WEX.US,D,20140411,000000,88.96,89.85,86.9,87.24,175390,0
+WEX.US,D,20140414,000000,87.82,88.05,86.17,86.86,125551,0
+WEX.US,D,20140415,000000,87.42,89,86.61,88.82,170246,0
+WEX.US,D,20140416,000000,89.61,89.9,88.45,89.2,179308,0
+WEX.US,D,20140417,000000,86.95,92.42,86.95,91.78,318559,0
+WEX.US,D,20140421,000000,92.14,92.24,90.82,91.65,87772,0
+WEX.US,D,20140422,000000,91.81,93.78,91.71,93.28,182046,0
+WEX.US,D,20140423,000000,93.31,93.51,91.47,92.32,175383,0
+WEX.US,D,20140424,000000,93.03,93.03,91.08,92.22,106724,0
+WEX.US,D,20140425,000000,92.22,93.11,90.52,90.87,164958,0
+WEX.US,D,20140428,000000,91.34,92.46,89.28,91.47,157149,0
+WEX.US,D,20140429,000000,91.89,92.4,90.81,92.12,166119,0
+WEX.US,D,20140430,000000,92.13,97.31,88.01,95.97,495943,0
+WEX.US,D,20140501,000000,96,96.93,91.87,92.67,376030,0
+WEX.US,D,20140502,000000,92.56,94.01,92.26,93.14,226257,0
+WEX.US,D,20140505,000000,92.7,93.83,91.21,93.46,161219,0
+WEX.US,D,20140506,000000,92.99,93.11,91.58,92.27,203913,0
+WEX.US,D,20140507,000000,92.4,93.16,90.57,93.09,162848,0
+WEX.US,D,20140508,000000,93.07,94.54,91.49,91.55,168383,0
+WEX.US,D,20140509,000000,90.94,92.48,90.24,92.35,152918,0
+WEX.US,D,20140512,000000,93.08,95.76,92.46,94.03,314858,0
+WEX.US,D,20140513,000000,93.89,94.8,93.1,93.32,198890,0
+WEX.US,D,20140514,000000,93.15,93.15,90.34,90.64,171458,0
+WEX.US,D,20140515,000000,89.98,90.76,88.02,90.22,253674,0
+WEX.US,D,20140516,000000,90.08,90.82,89.21,90.75,123490,0
+WEX.US,D,20140519,000000,90.66,92.9,90.65,92.77,217724,0
+WEX.US,D,20140520,000000,92.42,92.68,90.35,91.73,263398,0
+WEX.US,D,20140521,000000,91.91,94.7,91.91,94.27,285370,0
+WEX.US,D,20140522,000000,94,95.99,93.7,94.94,190285,0
+WEX.US,D,20140523,000000,95.02,96.42,94.55,95.97,136036,0
+WEX.US,D,20140527,000000,96.67,96.82,95.49,96.06,148278,0
+WEX.US,D,20140528,000000,95.63,97.81,95.57,97.22,188544,0
+WEX.US,D,20140529,000000,97.27,97.59,96.19,96.82,91219,0
+WEX.US,D,20140530,000000,97.09,97.67,96.07,96.29,141115,0
+WEX.US,D,20140602,000000,96.33,96.33,94.47,96,121447,0
+WEX.US,D,20140603,000000,95.67,96.04,94.46,95.61,207349,0
+WEX.US,D,20140604,000000,95.17,96.64,94.94,96.49,103567,0
+WEX.US,D,20140605,000000,96.41,99.29,96.25,98.49,226147,0
+WEX.US,D,20140606,000000,98.92,100.41,98.85,100,256372,0
+WEX.US,D,20140609,000000,99.71,101.41,99.52,100.75,190007,0
+WEX.US,D,20140610,000000,100.39,100.95,99.74,100,143300,0
+WEX.US,D,20140611,000000,99.38,100.75,99.2,99.58,163155,0
+WEX.US,D,20140612,000000,99.29,100.14,98.33,100.03,207156,0
+WEX.US,D,20140613,000000,100.37,101,98.89,100.13,143008,0
+WEX.US,D,20140616,000000,99.79,99.9,98.21,98.8,204020,0
+WEX.US,D,20140617,000000,99.42,105.98,98.32,104.12,676719,0
+WEX.US,D,20140618,000000,104,104.43,102.32,103.98,253777,0
+WEX.US,D,20140619,000000,104.17,104.7,103.16,103.72,155478,0
+WEX.US,D,20140620,000000,104.13,105.67,103.67,105.61,375121,0
+WEX.US,D,20140623,000000,105.62,106.27,104.26,104.46,161941,0
+WEX.US,D,20140624,000000,104.33,105.79,102.8,102.87,208058,0
+WEX.US,D,20140625,000000,102.18,104.9,102.18,104,189003,0
+WEX.US,D,20140626,000000,104.2,104.45,102.87,104.07,99952,0
+WEX.US,D,20140627,000000,103.28,105.02,103.28,104.54,219083,0
+WEX.US,D,20140630,000000,104.28,105.58,103.38,104.97,247553,0
+WEX.US,D,20140701,000000,105.87,108.01,105.49,106.3,342615,0
+WEX.US,D,20140702,000000,106.01,106.95,104.88,105.17,137700,0
+WEX.US,D,20140703,000000,105.2,106.91,105.05,106.72,63477,0
+WEX.US,D,20140707,000000,106.34,107.07,105.76,106.1,148368,0
+WEX.US,D,20140708,000000,105.77,106.95,104.58,105.26,172123,0
+WEX.US,D,20140709,000000,105.13,106.1,103.51,103.8,180876,0
+WEX.US,D,20140710,000000,101.82,105.01,101.55,104.26,194850,0
+WEX.US,D,20140711,000000,104.22,105.18,103.58,104.86,133308,0
+WEX.US,D,20140714,000000,106.11,106.11,105.18,105.65,93289,0
+WEX.US,D,20140715,000000,105.93,108.19,105.68,108.02,265058,0
+WEX.US,D,20140716,000000,108.32,108.74,106.48,106.89,294776,0
+WEX.US,D,20140717,000000,106.06,107.83,103.95,104.42,171245,0
+WEX.US,D,20140718,000000,104.27,106.64,104.04,106.3,144286,0
+WEX.US,D,20140721,000000,105.48,106.1,104.16,105.55,90645,0
+WEX.US,D,20140722,000000,106.08,108.38,105.62,107.47,163593,0
+WEX.US,D,20140723,000000,107.5,107.5,105.88,106.7,117017,0
+WEX.US,D,20140724,000000,107.12,107.12,104.94,105.36,146739,0
+WEX.US,D,20140725,000000,104.49,106.03,104.49,105.72,192505,0
+WEX.US,D,20140728,000000,105.8,105.8,103.46,104.71,225235,0
+WEX.US,D,20140729,000000,105.13,106.32,104.28,105.11,165350,0
+WEX.US,D,20140730,000000,110,111.27,107.28,110.09,346403,0
+WEX.US,D,20140731,000000,109.37,109.7,106.81,107.92,436898,0
+WEX.US,D,20140801,000000,106.74,108.07,105.41,106.44,339619,0
+WEX.US,D,20140804,000000,107.11,107.77,105.17,107.66,199858,0
+WEX.US,D,20140805,000000,106.8,109.39,106.69,107.98,266376,0
+WEX.US,D,20140806,000000,107.2,109.06,106.85,109,207293,0
+WEX.US,D,20140807,000000,109.21,109.61,108.07,108.47,217658,0
+WEX.US,D,20140808,000000,108.42,110.39,108.26,110.17,167608,0
+WEX.US,D,20140811,000000,110.96,111.54,110.54,110.62,149001,0
+WEX.US,D,20140812,000000,110.22,111.61,109.61,110.68,221621,0
+WEX.US,D,20140813,000000,110.93,113.45,110.6,113.05,434165,0
+WEX.US,D,20140814,000000,113.05,114.33,112.93,113.83,347708,0
+WEX.US,D,20140815,000000,114.92,114.92,111.74,113.22,171396,0
+WEX.US,D,20140818,000000,114.45,115.56,113.75,114.3,214215,0
+WEX.US,D,20140819,000000,114.38,115.01,113.95,114.94,272209,0
+WEX.US,D,20140820,000000,114.29,115.19,113.74,114.94,104387,0
+WEX.US,D,20140821,000000,115,115.63,113.84,115.48,161226,0
+WEX.US,D,20140822,000000,115.02,116.37,113.75,115.86,260507,0
+WEX.US,D,20140825,000000,116.89,118.3,115.17,115.47,287185,0
+WEX.US,D,20140826,000000,115.68,116.12,115.11,115.71,157576,0
+WEX.US,D,20140827,000000,115.46,115.72,114.09,114.53,133154,0
+WEX.US,D,20140828,000000,114.17,114.17,112.87,113.23,151427,0
+WEX.US,D,20140829,000000,113.43,113.96,112.56,113.65,110705,0
+WEX.US,D,20140902,000000,114.17,115.3,113.54,114.88,248070,0
+WEX.US,D,20140903,000000,115.58,115.58,113.22,113.4,113510,0
+WEX.US,D,20140904,000000,113.86,114.74,112.74,113.08,127897,0
+WEX.US,D,20140905,000000,112.73,113.59,112.59,113.43,75222,0
+WEX.US,D,20140908,000000,113.54,113.94,112.64,113.78,134985,0
+WEX.US,D,20140909,000000,113.44,113.44,111.19,111.26,117309,0
+WEX.US,D,20140910,000000,111.43,112.57,110.71,111.14,200206,0
+WEX.US,D,20140911,000000,110.54,112.92,110.54,112.04,247703,0
+WEX.US,D,20140912,000000,112.17,112.17,109.64,110.18,226855,0
+WEX.US,D,20140915,000000,110.45,110.63,109.04,109.65,137481,0
+WEX.US,D,20140916,000000,109.4,112.59,109.15,111.46,364456,0
+WEX.US,D,20140917,000000,111.81,112.38,111.03,111.5,153458,0
+WEX.US,D,20140918,000000,111.93,115,111.68,114.73,221574,0
+WEX.US,D,20140919,000000,114.9,115.07,112.35,112.36,362860,0
+WEX.US,D,20140922,000000,111.5,111.78,108.99,109.01,225813,0
+WEX.US,D,20140923,000000,108.16,109.28,108,108.27,315223,0
+WEX.US,D,20140924,000000,108.49,111.84,108.34,111.32,238754,0
+WEX.US,D,20140925,000000,110.91,111.46,108.08,108.33,244258,0
+WEX.US,D,20140926,000000,108.4,109.89,108.38,109.47,175980,0
+WEX.US,D,20140929,000000,107.93,110.33,107.92,110.31,199289,0
+WEX.US,D,20140930,000000,110.76,111.24,109.71,110.32,273483,0
+WEX.US,D,20141001,000000,110.39,110.86,107.5,107.93,264429,0
+WEX.US,D,20141002,000000,107.88,110.05,107.72,109.71,201286,0
+WEX.US,D,20141003,000000,111.1,111.59,110.07,110.09,166791,0
+WEX.US,D,20141006,000000,110.64,110.81,108.8,108.85,145941,0
+WEX.US,D,20141007,000000,107.95,108.3,106.78,107.01,254197,0
+WEX.US,D,20141008,000000,106.86,107.75,105.56,107.22,398885,0
+WEX.US,D,20141009,000000,107.21,107.31,104.19,104.31,349526,0
+WEX.US,D,20141010,000000,103.37,105.68,100.25,100.43,463004,0
+WEX.US,D,20141013,000000,100.63,101.28,98.85,98.93,346378,0
+WEX.US,D,20141014,000000,99.84,100.83,98.19,98.49,461321,0
+WEX.US,D,20141015,000000,95.5,101.98,95.5,100.77,421689,0
+WEX.US,D,20141016,000000,99,102.13,99,100.75,456075,0
+WEX.US,D,20141017,000000,101.27,102.02,100.27,100.86,163312,0
+WEX.US,D,20141020,000000,100,101.22,99.43,100.89,269798,0
+WEX.US,D,20141021,000000,101.27,103.46,101.19,103.24,281739,0
+WEX.US,D,20141022,000000,103.67,104.59,102.5,102.54,227100,0
+WEX.US,D,20141023,000000,103.89,105.58,103.13,104.77,145927,0
+WEX.US,D,20141024,000000,105.08,105.53,104.21,105.39,86489,0
+WEX.US,D,20141027,000000,104.92,105.26,103.74,104.78,137457,0
+WEX.US,D,20141028,000000,105.02,108.22,104.71,107.99,214979,0
+WEX.US,D,20141029,000000,105.74,108.24,103.64,108.14,356601,0
+WEX.US,D,20141030,000000,108.13,111.6,108.08,111.25,325155,0
+WEX.US,D,20141031,000000,113.01,113.71,112.3,113.56,249391,0
+WEX.US,D,20141103,000000,114.02,114.46,112.95,113.42,261132,0
+WEX.US,D,20141104,000000,113.45,113.98,111.82,112.07,151641,0
+WEX.US,D,20141105,000000,113.29,113.54,111.86,113.05,134869,0
+WEX.US,D,20141106,000000,113.03,113.9,112.46,113.71,157418,0
+WEX.US,D,20141107,000000,113.48,114.13,112.9,113.83,94690,0
+WEX.US,D,20141110,000000,114.02,115.44,113.51,115.4,132675,0
+WEX.US,D,20141111,000000,115.5,115.74,114.18,114.62,129089,0
+WEX.US,D,20141112,000000,114.15,115.64,114.15,114.86,158342,0
+WEX.US,D,20141113,000000,115.24,115.77,113.81,114.69,108173,0
+WEX.US,D,20141114,000000,114.78,115.93,113.6,113.8,151054,0
+WEX.US,D,20141117,000000,113.98,115.72,113.58,114.29,172013,0
+WEX.US,D,20141118,000000,114.6,117.78,114.1,115.56,205829,0
+WEX.US,D,20141119,000000,115.23,115.4,113.85,114.73,168699,0
+WEX.US,D,20141120,000000,114.5,115.98,113.31,115.92,138191,0
+WEX.US,D,20141121,000000,117.68,117.99,115.91,116.53,157959,0
+WEX.US,D,20141124,000000,117.84,118.32,116.59,118.22,160801,0
+WEX.US,D,20141125,000000,118.29,119.11,117.32,118.43,265662,0
+WEX.US,D,20141126,000000,118.37,119.11,116.89,117.31,193363,0
+WEX.US,D,20141128,000000,117.52,118.41,112.85,113.08,233869,0
+WEX.US,D,20141201,000000,109.26,109.26,100.07,103.02,920297,0
+WEX.US,D,20141202,000000,103.01,103.8,101.03,102.3,539104,0
+WEX.US,D,20141203,000000,102.04,103.82,101.65,102.18,797302,0
+WEX.US,D,20141204,000000,102.26,103.29,101.47,102.3,274220,0
+WEX.US,D,20141205,000000,102.3,105.56,101.72,105.47,325295,0
+WEX.US,D,20141208,000000,105.1,105.7,101.54,101.8,411369,0
+WEX.US,D,20141209,000000,100.33,106,100.13,105.86,461592,0
+WEX.US,D,20141210,000000,105.21,105.91,100.88,101.18,649960,0
+WEX.US,D,20141211,000000,101.42,103.03,99.23,99.55,344541,0
+WEX.US,D,20141212,000000,98,99.24,94.45,95.32,691318,0
+WEX.US,D,20141215,000000,95.93,96.23,94.31,94.54,541671,0
+WEX.US,D,20141216,000000,94.46,95.85,93.32,94.43,464007,0
+WEX.US,D,20141217,000000,94.52,98.87,94.19,98.76,423495,0
+WEX.US,D,20141218,000000,100.44,101.75,99.32,101.61,419850,0
+WEX.US,D,20141219,000000,101.51,102.6,101.21,101.78,574236,0
+WEX.US,D,20141222,000000,101.88,101.97,100.27,101.45,230822,0
+WEX.US,D,20141223,000000,101.89,102.35,100.96,101.1,194975,0
+WEX.US,D,20141224,000000,101.54,102.41,100.94,101.7,91340,0
+WEX.US,D,20141226,000000,102.47,102.57,101.05,101.31,109409,0
+WEX.US,D,20141229,000000,101.48,102.24,100.62,100.71,214251,0
+WEX.US,D,20141230,000000,100.24,100.81,99.5,99.65,235076,0
+WEX.US,D,20141231,000000,100.12,101.58,98.86,98.92,298134,0
+WEX.US,D,20150102,000000,99.74,100.97,98.4,100.31,381584,0
+WEX.US,D,20150105,000000,98.91,99.16,95.59,96.01,527946,0
+WEX.US,D,20150106,000000,96.02,96.88,91.95,94,602491,0
+WEX.US,D,20150107,000000,94.91,96,93.75,95.66,524060,0
+WEX.US,D,20150108,000000,96.64,99.03,96.29,98.46,415160,0
+WEX.US,D,20150109,000000,98.77,100.35,98,98.81,755585,0
+WEX.US,D,20150112,000000,98.53,99.25,95.7,96.99,332655,0
+WEX.US,D,20150113,000000,98.01,98.37,95.98,96.94,431298,0
+WEX.US,D,20150114,000000,95.71,97.61,95.23,97.23,266642,0
+WEX.US,D,20150115,000000,96.87,97.66,93.3,93.46,350909,0
+WEX.US,D,20150116,000000,91.62,94.29,90.75,93.24,822500,0
+WEX.US,D,20150120,000000,93.15,93.7,91.72,92.54,367355,0
+WEX.US,D,20150121,000000,92.14,93.45,90.92,91.47,517140,0
+WEX.US,D,20150122,000000,92.02,93.49,91.34,91.64,816790,0
+WEX.US,D,20150123,000000,91.5,94.76,91.45,94.13,290986,0
+WEX.US,D,20150126,000000,94.12,95.63,93.03,95.37,233506,0
+WEX.US,D,20150127,000000,93.89,95,93.35,94.36,265224,0
+WEX.US,D,20150128,000000,95.11,95.11,91.82,92.16,269506,0
+WEX.US,D,20150129,000000,92.18,93.36,91,93.08,295306,0
+WEX.US,D,20150130,000000,92.34,92.86,91.45,92.05,433582,0
+WEX.US,D,20150202,000000,92.25,94.21,91.2,93.94,500112,0
+WEX.US,D,20150203,000000,95.15,99.29,95.15,98.99,514828,0
+WEX.US,D,20150204,000000,98.61,99.32,96.53,97.2,380251,0
+WEX.US,D,20150205,000000,97.14,98.13,96.71,98.06,324660,0
+WEX.US,D,20150206,000000,97.91,100.04,97.39,98.09,478009,0
+WEX.US,D,20150209,000000,96.92,100.32,94.69,99.49,637741,0
+WEX.US,D,20150210,000000,100.58,100.58,97.05,98.77,774367,0
+WEX.US,D,20150211,000000,98.71,100.85,98.49,100.32,457059,0
+WEX.US,D,20150212,000000,101.42,104.11,101.12,104.06,585222,0
+WEX.US,D,20150213,000000,104.19,104.85,103.5,104.53,333311,0
+WEX.US,D,20150217,000000,104.5,106.66,103.71,106.55,479999,0
+WEX.US,D,20150218,000000,106.12,106.95,105.41,105.79,311693,0
+WEX.US,D,20150219,000000,105.1,105.78,102.85,103.57,549434,0
+WEX.US,D,20150220,000000,103.42,105.11,102.22,104.98,262111,0
+WEX.US,D,20150223,000000,104.72,104.81,103.75,104.75,210679,0
+WEX.US,D,20150224,000000,104.89,105.75,104.15,105.64,241027,0
+WEX.US,D,20150225,000000,105.77,107.23,105.19,107.07,408725,0
+WEX.US,D,20150226,000000,106.78,107.55,105.91,107.04,320681,0
+WEX.US,D,20150227,000000,107.15,107.78,106.31,106.99,305119,0
+WEX.US,D,20150302,000000,106.89,108.53,106.67,107.57,283800,0
+WEX.US,D,20150303,000000,107.12,107.61,105.77,106.63,228500,0
+WEX.US,D,20150304,000000,106.01,106.64,105.24,106.04,195200,0
+WEX.US,D,20150305,000000,106.36,107.11,105.66,106.87,188900,0
+WEX.US,D,20150306,000000,105.85,107.06,103.81,103.96,242500,0
+WEX.US,D,20150309,000000,104.09,105.56,104.03,104.71,336500,0
+WEX.US,D,20150310,000000,104.05,104.36,102.7,102.88,289700,0
+WEX.US,D,20150311,000000,102.85,103.7,102.51,103.59,332400,0
+WEX.US,D,20150312,000000,104.29,106.26,103.51,106.11,207300,0
+WEX.US,D,20150313,000000,105.75,105.75,102.65,103.75,199900,0
+WEX.US,D,20150316,000000,104.12,105.79,103.17,104.03,247000,0
+WEX.US,D,20150317,000000,103.66,103.93,102.27,102.7,464400,0
+WEX.US,D,20150318,000000,102.31,105.33,102.11,104.59,466200,0
+WEX.US,D,20150319,000000,104.03,105.5,103.45,103.91,434600,0
+WEX.US,D,20150320,000000,105.01,107.62,104.08,107.22,533300,0
+WEX.US,D,20150323,000000,107.22,107.45,105.41,105.53,253400,0
+WEX.US,D,20150324,000000,105.04,105.38,103.96,104.04,232400,0
+WEX.US,D,20150325,000000,104.3,105.09,101.1,101.63,402700,0
+WEX.US,D,20150326,000000,101.59,104.83,101.13,104.4,523300,0
+WEX.US,D,20150327,000000,104.4,105.21,103.87,104.87,250100,0
+WEX.US,D,20150330,000000,105.63,107.81,104.99,107.56,322600,0
+WEX.US,D,20150331,000000,106.64,107.9,106.28,107.36,252214,0
+WEX.US,D,20150401,000000,107.01,107.96,105.97,107.92,338600,0
+WEX.US,D,20150402,000000,107.94,108.44,106.26,106.46,190500,0
+WEX.US,D,20150406,000000,105.51,108.19,105.14,107.84,188300,0
+WEX.US,D,20150407,000000,107.76,108.36,106.95,107.95,211805,0
+WEX.US,D,20150408,000000,108.07,109.27,107.43,107.82,370700,0
+WEX.US,D,20150409,000000,107.92,108.62,106.23,108.45,260171,0
+WEX.US,D,20150410,000000,108.83,110.28,108.22,110.11,319200,0
+WEX.US,D,20150413,000000,110.16,111.12,108.93,109.09,193700,0
+WEX.US,D,20150414,000000,109.62,109.84,107.5,109.79,171200,0
+WEX.US,D,20150415,000000,110.3,112.68,109.93,111.99,258719,0
+WEX.US,D,20150416,000000,111.75,111.75,109.71,110.49,245025,0
+WEX.US,D,20150417,000000,109.25,109.68,107.98,108.47,217400,0
+WEX.US,D,20150420,000000,108.89,111.76,108.67,109.99,187241,0
+WEX.US,D,20150421,000000,110.85,111.35,109.48,110.75,180833,0
+WEX.US,D,20150422,000000,111,111.47,109.89,110.48,282019,0
+WEX.US,D,20150423,000000,110.03,112.38,110.03,112.04,306600,0
+WEX.US,D,20150424,000000,111.73,111.73,110.39,110.97,179404,0
+WEX.US,D,20150427,000000,111.46,111.95,109.51,111.02,255500,0
+WEX.US,D,20150428,000000,111.21,113.36,109.95,113.19,321500,0
+WEX.US,D,20150429,000000,113.19,116.4,112.13,115.15,344100,0
+WEX.US,D,20150430,000000,114.69,115.36,112.36,112.71,285200,0
+WEX.US,D,20150501,000000,113.91,114.2,112.52,113.21,281600,0
+WEX.US,D,20150504,000000,113.67,116.95,113.48,116.32,321600,0
+WEX.US,D,20150505,000000,116.01,116.78,114.59,115.59,243300,0
+WEX.US,D,20150506,000000,116.65,116.65,114.65,115.26,308329,0
+WEX.US,D,20150507,000000,115.13,115.75,114.32,114.7,300852,0
+WEX.US,D,20150508,000000,115.79,116.68,114.67,115.16,180600,0
+WEX.US,D,20150511,000000,115.16,116.67,114.63,115.78,158600,0
+WEX.US,D,20150512,000000,114.96,116.48,112.92,115.35,188637,0
+WEX.US,D,20150513,000000,115.7,116.45,114.36,116.31,166300,0
+WEX.US,D,20150514,000000,116.75,118.78,115.33,118.45,481600,0
+WEX.US,D,20150515,000000,118.12,118.16,116.37,118.03,309692,0
+WEX.US,D,20150518,000000,118.03,118.76,116.61,118.5,220046,0
+WEX.US,D,20150519,000000,118.25,118.79,116.39,117.45,297900,0
+WEX.US,D,20150520,000000,117.04,117.11,114.93,116.54,250800,0
+WEX.US,D,20150521,000000,116.2,117.48,115.78,116.45,149400,0
+WEX.US,D,20150522,000000,115.92,116.45,114.78,115.74,211600,0
+WEX.US,D,20150526,000000,114.63,115.74,112.64,113.64,206026,0
+WEX.US,D,20150527,000000,113.33,115.46,112.93,115.03,194400,0
+WEX.US,D,20150528,000000,114.38,114.7,113.53,114.24,123924,0
+WEX.US,D,20150529,000000,113.76,114.6,111.77,113.39,208900,0
+WEX.US,D,20150601,000000,113.77,115.75,112.04,114.11,218820,0
+WEX.US,D,20150602,000000,113.42,115.71,112.49,115.24,283146,0
+WEX.US,D,20150603,000000,116.13,117.18,114.99,116.43,143500,0
+WEX.US,D,20150604,000000,116.14,116.83,112.73,112.96,200500,0
+WEX.US,D,20150605,000000,112.65,114.12,111.95,113.64,397500,0
+WEX.US,D,20150608,000000,113.62,113.62,110.65,111.04,293700,0
+WEX.US,D,20150609,000000,111.03,111.52,109.6,110.32,290901,0
+WEX.US,D,20150610,000000,111.16,113.81,110.41,113.1,333196,0
+WEX.US,D,20150611,000000,113.19,114.32,112.82,114.28,155460,0
+WEX.US,D,20150612,000000,114,114.62,113.22,114.49,170000,0
+WEX.US,D,20150615,000000,113.06,114.56,112.2,114.21,200300,0
+WEX.US,D,20150616,000000,113.46,116.49,113.46,116.1,292100,0
+WEX.US,D,20150617,000000,116.43,116.84,115.09,115.45,204100,0
+WEX.US,D,20150618,000000,115.98,117.59,115.72,117.21,164600,0
+WEX.US,D,20150619,000000,116.97,118.27,116.71,116.85,369900,0
+WEX.US,D,20150622,000000,117.68,118.97,116.78,117.37,336900,0
+WEX.US,D,20150623,000000,117.69,117.97,116.59,117.22,204411,0
+WEX.US,D,20150624,000000,117.2,117.2,116.09,116.7,269800,0
+WEX.US,D,20150625,000000,117.21,117.41,115.94,116.35,256600,0
+WEX.US,D,20150626,000000,116.78,117.48,115.97,116.25,2720000,0
+WEX.US,D,20150629,000000,114.92,116.63,111.46,111.56,415800,0
+WEX.US,D,20150630,000000,111.35,114.16,110.91,113.97,515351,0
+WEX.US,D,20150701,000000,114.66,115.75,112.73,113,311100,0
+WEX.US,D,20150702,000000,113.13,113.77,112.67,113.6,183100,0
+WEX.US,D,20150706,000000,112.48,113.7,111.84,112.82,479200,0
+WEX.US,D,20150707,000000,112.82,113.22,110.49,112,499000,0
+WEX.US,D,20150708,000000,111.59,111.97,110.02,110.8,341600,0
+WEX.US,D,20150709,000000,112.05,112.91,110.35,110.61,282400,0
+WEX.US,D,20150710,000000,111.84,112.71,111.11,111.31,371800,0
+WEX.US,D,20150713,000000,111.93,112.44,111.67,111.82,246000,0
+WEX.US,D,20150714,000000,111.97,112.74,111.52,111.54,263329,0
+WEX.US,D,20150715,000000,111.45,112.43,110.25,110.71,309202,0
+WEX.US,D,20150716,000000,110.71,111.8,110.17,110.97,491300,0
+WEX.US,D,20150717,000000,111.08,111.15,108.12,108.94,448000,0
+WEX.US,D,20150720,000000,109.03,111.71,108.5,110.55,493100,0
+WEX.US,D,20150721,000000,110.66,111.28,108.73,108.96,374900,0
+WEX.US,D,20150722,000000,108.4,109.81,107.34,108.17,298800,0
+WEX.US,D,20150723,000000,108.18,109.55,107.08,107.23,284600,0
+WEX.US,D,20150724,000000,107.35,107.93,106.14,106.27,310000,0
+WEX.US,D,20150727,000000,105.81,106.3,104.51,104.65,269500,0
+WEX.US,D,20150728,000000,104.77,108.35,104.33,107.04,550500,0
+WEX.US,D,20150729,000000,105.85,107.17,102.06,103.56,614800,0
+WEX.US,D,20150730,000000,102.63,102.68,99.96,101.84,451400,0
+WEX.US,D,20150731,000000,102.32,102.59,101.07,102.04,318500,0
+WEX.US,D,20150803,000000,101.92,102.37,99.93,100.65,297961,0
+WEX.US,D,20150804,000000,100.61,101.91,100.15,101.19,266200,0
+WEX.US,D,20150805,000000,102.13,103.22,101.3,101.94,255000,0
+WEX.US,D,20150806,000000,101.9,102.8,100.12,100.43,213847,0
+WEX.US,D,20150807,000000,99.96,100.85,98.15,98.59,197700,0
+WEX.US,D,20150810,000000,99.38,102.09,98.8,101.71,250200,0
+WEX.US,D,20150811,000000,100.98,101.71,98.46,98.99,196197,0
+WEX.US,D,20150812,000000,98.24,98.84,96.41,98.43,256500,0
+WEX.US,D,20150813,000000,98.55,99.26,97.81,97.94,141000,0
+WEX.US,D,20150814,000000,95.92,98.3,95.92,97.24,296800,0
+WEX.US,D,20150817,000000,96.81,99.38,96.07,99.04,253700,0
+WEX.US,D,20150818,000000,98.68,99.47,98.12,98.5,128200,0
+WEX.US,D,20150819,000000,97.2,97.33,93.96,93.99,375000,0
+WEX.US,D,20150820,000000,93.42,94.16,92.75,93.28,364600,0
+WEX.US,D,20150821,000000,92.1,93.47,89.51,89.56,377900,0
+WEX.US,D,20150824,000000,85.8,90.33,83.76,88.5,1365348,0
+WEX.US,D,20150825,000000,91.79,92.02,89.6,90.06,751900,0
+WEX.US,D,20150826,000000,91.93,91.97,89.21,91.47,481500,0
+WEX.US,D,20150827,000000,92.76,95.19,92.33,95.08,359000,0
+WEX.US,D,20150828,000000,94.58,96.58,94.58,95.52,243900,0
+WEX.US,D,20150831,000000,94.68,95.66,93.83,94.53,206600,0
+WEX.US,D,20150901,000000,92.6,94.5,92.6,93.3,477300,0
+WEX.US,D,20150902,000000,94.52,94.58,92.53,94.01,200400,0
+WEX.US,D,20150903,000000,94.1,96.63,93.86,95.75,272000,0
+WEX.US,D,20150904,000000,94.21,95.38,93.39,93.79,135400,0
+WEX.US,D,20150908,000000,95.52,96.26,94.52,96.04,161400,0
+WEX.US,D,20150909,000000,96.47,96.98,95.25,95.51,178600,0
+WEX.US,D,20150910,000000,95.22,96.3,94.8,95.24,174970,0
+WEX.US,D,20150911,000000,94.57,95.93,94.56,95.91,170400,0
+WEX.US,D,20150914,000000,95.72,96.02,93.84,94.87,145500,0
+WEX.US,D,20150915,000000,94.91,96.22,94.62,96.17,109600,0
+WEX.US,D,20150916,000000,95.83,97.22,95.35,96.25,164500,0
+WEX.US,D,20150917,000000,96.51,96.92,94.86,95.09,198148,0
+WEX.US,D,20150918,000000,94.16,94.87,91.83,92.28,341300,0
+WEX.US,D,20150921,000000,92.3,93.76,91.96,92.99,280900,0
+WEX.US,D,20150922,000000,91.56,93.18,91.56,92.63,299200,0
+WEX.US,D,20150923,000000,92.88,93.37,91.69,92.18,150500,0
+WEX.US,D,20150924,000000,91.32,91.87,88.7,89.92,249632,0
+WEX.US,D,20150925,000000,90.77,90.77,89.07,89.85,265100,0
+WEX.US,D,20150928,000000,89.19,89.27,85.83,86.46,298007,0
+WEX.US,D,20150929,000000,86.43,87.3,85.37,85.93,272500,0
+WEX.US,D,20150930,000000,86.55,87.08,85.39,86.84,487200,0
+WEX.US,D,20151001,000000,87.14,88.69,86.4,87.76,274700,0
+WEX.US,D,20151002,000000,87.08,89.78,86.09,89.74,218500,0
+WEX.US,D,20151005,000000,90.6,92.98,90.29,92.47,366548,0
+WEX.US,D,20151006,000000,92.24,93.19,91.68,93.02,267300,0
+WEX.US,D,20151007,000000,93.52,95.72,93.1,94.23,346100,0
+WEX.US,D,20151008,000000,94.22,95.61,93.56,95.16,243500,0
+WEX.US,D,20151009,000000,95.41,96.75,94.94,95.52,266100,0
+WEX.US,D,20151012,000000,95.15,95.97,93.03,93.25,221453,0
+WEX.US,D,20151013,000000,92.6,93.63,91.76,91.98,164600,0
+WEX.US,D,20151014,000000,92.15,92.81,90.6,90.92,140700,0
+WEX.US,D,20151015,000000,91.37,92.3,90.3,92.3,153800,0
+WEX.US,D,20151016,000000,92.3,92.3,90.76,92.11,139300,0
+WEX.US,D,20151019,000000,92.42,98.94,92.18,96.12,565205,0
+WEX.US,D,20151020,000000,95.86,95.87,93.59,94.19,147244,0
+WEX.US,D,20151021,000000,94.87,95.25,92.69,92.86,232800,0
+WEX.US,D,20151022,000000,93.56,95.48,93.38,93.83,188300,0
+WEX.US,D,20151023,000000,94.61,95.6,93.97,94.2,224600,0
+WEX.US,D,20151026,000000,94.27,94.69,93.12,93.43,220100,0
+WEX.US,D,20151027,000000,93,93.37,89.84,90.11,926300,0
+WEX.US,D,20151028,000000,82.15,86.54,80,84.66,2068900,0
+WEX.US,D,20151029,000000,84.43,87.31,84.43,87.01,940500,0
+WEX.US,D,20151030,000000,87.12,90.76,86.76,89.91,790100,0
+WEX.US,D,20151102,000000,89.82,90.34,88.15,90.01,462708,0
+WEX.US,D,20151103,000000,90.05,94.02,90.05,93.2,467200,0
+WEX.US,D,20151104,000000,93.55,93.79,91.28,91.98,227742,0
+WEX.US,D,20151105,000000,92.26,92.28,90.71,91.47,193900,0
+WEX.US,D,20151106,000000,91.4,91.82,89.93,91.69,145400,0
+WEX.US,D,20151109,000000,91.22,91.73,89.57,91.14,195329,0
+WEX.US,D,20151110,000000,90.93,91.66,90.37,91.63,167500,0
+WEX.US,D,20151111,000000,92.02,92.42,91.18,91.53,229100,0
+WEX.US,D,20151112,000000,90.84,91.58,89.21,89.23,283700,0
+WEX.US,D,20151113,000000,88.4,89.11,86.75,87.06,235600,0
+WEX.US,D,20151116,000000,86.87,89.75,86.56,89.75,219200,0
+WEX.US,D,20151117,000000,89.72,91.77,89.26,89.33,208500,0
+WEX.US,D,20151118,000000,89.59,92.05,89.22,91.91,193700,0
+WEX.US,D,20151119,000000,91.86,92.66,91.02,92.48,258900,0
+WEX.US,D,20151120,000000,92.78,93.79,92.77,92.97,222800,0
+WEX.US,D,20151123,000000,93,93.96,92.1,92.43,112700,0
+WEX.US,D,20151124,000000,91.63,94.22,91.54,93.79,236000,0
+WEX.US,D,20151125,000000,94.03,94.95,93.37,94.26,160900,0
+WEX.US,D,20151127,000000,94.37,94.52,92.82,93.99,182300,0
+WEX.US,D,20151130,000000,94.33,94.99,93.47,94.27,251400,0
+WEX.US,D,20151201,000000,94.8,95,92.6,93.71,146592,0
+WEX.US,D,20151202,000000,93.47,94.73,91.74,91.83,249887,0
+WEX.US,D,20151203,000000,92.27,92.27,89.18,89.62,271549,0
+WEX.US,D,20151204,000000,89.66,89.79,87.97,89.41,268600,0
+WEX.US,D,20151207,000000,89.31,89.56,86.12,86.7,335000,0
+WEX.US,D,20151208,000000,86.02,86.89,84.94,86.15,157134,0
+WEX.US,D,20151209,000000,85.97,88.59,85.77,86.1,185200,0
+WEX.US,D,20151210,000000,86.14,88.03,85.72,87.38,231100,0
+WEX.US,D,20151211,000000,86.47,86.76,84.99,86.09,426800,0
+WEX.US,D,20151214,000000,86.21,87.19,84.99,86.72,383195,0
+WEX.US,D,20151215,000000,87.11,89.12,86.8,88.51,235800,0
+WEX.US,D,20151216,000000,88.75,89.9,87.93,88.98,222100,0
+WEX.US,D,20151217,000000,89.48,89.48,86.46,86.49,179300,0
+WEX.US,D,20151218,000000,86.52,86.72,85.24,85.33,572700,0
+WEX.US,D,20151221,000000,85.78,86.86,85.25,86.78,238700,0
+WEX.US,D,20151222,000000,87,88.9,86.12,88.62,197896,0
+WEX.US,D,20151223,000000,89.21,90.66,88.75,89.89,204200,0
+WEX.US,D,20151224,000000,90.02,90.62,89.47,90.3,45532,0
+WEX.US,D,20151228,000000,89.96,90.43,88.48,90.31,146525,0
+WEX.US,D,20151229,000000,90.8,91.578,88.92,90.19,145980,0
+WEX.US,D,20151230,000000,89.86,90.78,88.87,89.06,106376,0
+WEX.US,D,20151231,000000,88.81,90.39,88.09,88.4,213319,0
+WEX.US,D,20160104,000000,87.48,88.04,84.56,85.52,433024,0
+WEX.US,D,20160105,000000,84.35,84.76,81.1,81.7,520442,0
+WEX.US,D,20160106,000000,80.37,81.9,79.18,79.39,327890,0
+WEX.US,D,20160107,000000,77.79,78.81,77.54,77.71,577592,0
+WEX.US,D,20160108,000000,78.2,78.25,76.58,76.91,425501,0
+WEX.US,D,20160111,000000,77.19,77.19,74.75,75.33,366076,0
+WEX.US,D,20160112,000000,75.86,76.06,72.6,73.7,549634,0
+WEX.US,D,20160113,000000,74,74.84,71.71,72.34,419992,0
+WEX.US,D,20160114,000000,72.37,74.55,72.015,74.23,333860,0
+WEX.US,D,20160115,000000,72.29,72.9,71.09,72.03,427749,0
+WEX.US,D,20160119,000000,72.64,72.68,70.15,70.31,294600,0
+WEX.US,D,20160120,000000,69.23,69.26,65.24,67.96,762260,0
+WEX.US,D,20160121,000000,68.25,68.59,67.07,67.98,543663,0
+WEX.US,D,20160122,000000,69.53,73.62,69.53,73,924899,0
+WEX.US,D,20160125,000000,72.33,72.705,71.2001,71.35,333822,0
+WEX.US,D,20160126,000000,71.74,72.69,70.69,71.94,289030,0
+WEX.US,D,20160127,000000,71.49,71.935,69.83,70.03,302482,0
+WEX.US,D,20160128,000000,71.19,71.69,69.34,69.57,261755,0
+WEX.US,D,20160129,000000,70.01,72.905,70.01,72.61,896569,0
+WEX.US,D,20160201,000000,71.87,72.8,71.6,71.77,505086,0
+WEX.US,D,20160202,000000,70.63,70.785,68.145,68.7,602808,0
+WEX.US,D,20160203,000000,69.32,69.99,66.851,69.6,414936,0
+WEX.US,D,20160204,000000,69.54,71.785,69.54,70.99,449329,0
+WEX.US,D,20160205,000000,70.51,70.91,66.95,67.53,545269,0
+WEX.US,D,20160208,000000,65.3,65.3,54.42,60.14,1780584,0
+WEX.US,D,20160209,000000,58.9,60.1797,57.93,59.49,903043,0
+WEX.US,D,20160210,000000,59.54,61.17,59.04,59.3,567764,0
+WEX.US,D,20160211,000000,57.97,58.75,56.93,58.09,446500,0
+WEX.US,D,20160212,000000,58.74,60.65,58.74,59.73,352518,0
+WEX.US,D,20160216,000000,60.83,62.34,60.33,62.04,525081,0
+WEX.US,D,20160217,000000,62.94,64.5,62.92,63.94,597524,0
+WEX.US,D,20160218,000000,64.45,64.7,62.43,62.81,308931,0
+WEX.US,D,20160219,000000,62.73,63.07,61.99,62.94,222998,0
+WEX.US,D,20160222,000000,63.4,65.15,63.05,64.95,670162,0
+WEX.US,D,20160223,000000,64.67,65.09,63.31,63.4,356184,0
+WEX.US,D,20160224,000000,62.65,63.79,61.71,63.52,189709,0
+WEX.US,D,20160225,000000,63.55,64.05,62.44,63.66,205144,0
+WEX.US,D,20160226,000000,64.07,65.27,63.25,64.85,258676,0
+WEX.US,D,20160229,000000,64.98,66.85,64.625,65.3,339616,0
+WEX.US,D,20160301,000000,65.73,67.92,65.43,67.92,310526,0
+WEX.US,D,20160302,000000,68.55,70.8,68.26,70.52,554782,0
+WEX.US,D,20160303,000000,70.44,73.62,70.44,73.57,527287,0
+WEX.US,D,20160304,000000,73.92,75.98,73.52,75.73,628182,0
+WEX.US,D,20160307,000000,75.32,77.55,74.84,77.39,505939,0
+WEX.US,D,20160308,000000,76.77,77.18,74.33,74.49,590351,0
+WEX.US,D,20160309,000000,74.92,76.3,74.04,76.11,397201,0
+WEX.US,D,20160310,000000,76.31,76.76,75.28,76.43,510079,0
+WEX.US,D,20160311,000000,77.6,80.08,77.57,79.92,548802,0
+WEX.US,D,20160314,000000,79.61,79.61,77.9,78.32,650188,0
+WEX.US,D,20160315,000000,77.75,77.75,76.86,77.2,466474,0
+WEX.US,D,20160316,000000,76.74,78.68,76.48,78.55,338804,0
+WEX.US,D,20160317,000000,78.58,81.32,78.13,80.96,446738,0
+WEX.US,D,20160318,000000,81.15,82.75,80.78,81.53,528649,0
+WEX.US,D,20160321,000000,81.34,82.22,80.64,81.87,324528,0
+WEX.US,D,20160322,000000,81.2,81.63,80.02,80.97,330609,0
+WEX.US,D,20160323,000000,80.72,81.26,79.8,80.1,374041,0
+WEX.US,D,20160324,000000,79.29,81.32,78.97,81.26,343517,0
+WEX.US,D,20160328,000000,81.59,82.31,80.51,81.9,308107,0
+WEX.US,D,20160329,000000,81.5,82.595,80.18,82.45,672840,0
+WEX.US,D,20160330,000000,83.18,84.04,81.85,82.9,383277,0
+WEX.US,D,20160331,000000,82.7,83.7999,82.375,83.36,232119,0
+WEX.US,D,20160401,000000,82.47,84.36,81.88,84.26,301068,0
+WEX.US,D,20160404,000000,84.31,84.685,81.01,81.42,513652,0
+WEX.US,D,20160405,000000,80.91,81.71,79.43,80.52,231281,0
+WEX.US,D,20160406,000000,80.64,82.01,80.09,81.96,239061,0
+WEX.US,D,20160407,000000,81.33,81.77,78.95,79.43,350104,0
+WEX.US,D,20160408,000000,80.24,82.07,80.24,81.19,165021,0
+WEX.US,D,20160411,000000,81.56,83.7,81.29,81.33,203600,0
+WEX.US,D,20160412,000000,81.38,84.36,81.38,84.11,407231,0
+WEX.US,D,20160413,000000,85,86.81,83.975,86.55,319569,0
+WEX.US,D,20160414,000000,86.49,87.065,85.32,86.59,407535,0
+WEX.US,D,20160415,000000,86.2,87.2,84.775,86.17,176492,0
+WEX.US,D,20160418,000000,85.5,87.9,85.41,87.84,231415,0
+WEX.US,D,20160419,000000,88.44,89.14,87.7,88.42,397376,0
+WEX.US,D,20160420,000000,88.14,88.89,87.18,88.68,322251,0
+WEX.US,D,20160421,000000,88.75,90.01,87.4,87.83,357394,0
+WEX.US,D,20160422,000000,88.2,90.085,88.11,89.86,339110,0
+WEX.US,D,20160425,000000,89.36,89.89,88.03,88.6,185383,0
+WEX.US,D,20160426,000000,88.82,90.99,88.24,90.25,362638,0
+WEX.US,D,20160427,000000,92.07,96.47,92.07,95.67,586631,0
+WEX.US,D,20160428,000000,94.27,96.84,93.515,93.99,446662,0
+WEX.US,D,20160429,000000,94.93,95.11,92.93,94.49,378106,0
+WEX.US,D,20160502,000000,94.95,94.9556,93.42,94.33,352361,0
+WEX.US,D,20160503,000000,93.48,93.78,90.4,90.49,722149,0
+WEX.US,D,20160504,000000,89.64,90.32,87.91,89.76,607411,0
+WEX.US,D,20160505,000000,90.04,91.19,88.85,90.15,314964,0
+WEX.US,D,20160506,000000,89.76,91.49,89.225,90.97,281249,0
+WEX.US,D,20160509,000000,90.53,91.18,89.34,89.64,300479,0
+WEX.US,D,20160510,000000,90.26,91.29,89.46,90.94,225414,0
+WEX.US,D,20160511,000000,90.61,92.06,90.01,91.27,370878,0
+WEX.US,D,20160512,000000,91.82,92.14,89.46,90.11,479765,0
+WEX.US,D,20160513,000000,89.98,90.58,86.44,87.08,611215,0
+WEX.US,D,20160516,000000,87.51,89.045,87.43,88.66,311847,0
+WEX.US,D,20160517,000000,88.56,90.2,87.77,88.35,219097,0
+WEX.US,D,20160518,000000,88.08,90.16,88.05,88.89,237376,0
+WEX.US,D,20160519,000000,88.09,88.87,86.46,87.52,351499,0
+WEX.US,D,20160520,000000,87.74,89.35,87.47,88.67,244214,0
+WEX.US,D,20160523,000000,88.55,89.89,88.02,89.19,186750,0
+WEX.US,D,20160524,000000,90.01,91.4,89.03,91.26,188711,0
+WEX.US,D,20160525,000000,91.58,92.4563,91.07,91.68,181140,0
+WEX.US,D,20160526,000000,92.07,92.265,90.48,90.5,149552,0
+WEX.US,D,20160527,000000,90.23,92.27,90.23,92.23,171366,0
+WEX.US,D,20160531,000000,92.44,92.88,91.81,92.26,203900,0
+WEX.US,D,20160601,000000,91.72,92.99,90.66,92.77,197952,0
+WEX.US,D,20160602,000000,92.15,94.87,92.14,94.8,224140,0
+WEX.US,D,20160603,000000,94.32,94.83,91.88,93.61,260455,0
+WEX.US,D,20160606,000000,94.18,95.26,93.99,95.06,229222,0
+WEX.US,D,20160607,000000,95.48,96.085,94.98,95.14,144050,0
+WEX.US,D,20160608,000000,95.17,96.14,94.95,95.86,239817,0
+WEX.US,D,20160609,000000,95.22,95.4,94.19,95.22,309193,0
+WEX.US,D,20160610,000000,93.91,93.91,90.53,90.76,240654,0
+WEX.US,D,20160613,000000,90.04,91.21,89.4832,89.98,169097,0
+WEX.US,D,20160614,000000,89.79,90.235,88.87,90.03,194491,0
+WEX.US,D,20160615,000000,90.47,91.78,89.65,90.83,245629,0
+WEX.US,D,20160616,000000,89.55,90.27,86.83,88.06,407996,0
+WEX.US,D,20160617,000000,88,91.57,87.86,90.38,690147,0
+WEX.US,D,20160620,000000,92,92.6199,91.15,91.3,306923,0
+WEX.US,D,20160621,000000,91.3,91.82,90.1,90.88,209180,0
+WEX.US,D,20160622,000000,91.29,91.75,90.04,90.13,141805,0
+WEX.US,D,20160623,000000,91.69,92.15,90.75,91.6,397321,0
+WEX.US,D,20160624,000000,86.67,88.84,86.49,86.54,773614,0
+WEX.US,D,20160627,000000,84.22,84.58,80.67,81.14,531379,0
+WEX.US,D,20160628,000000,82.42,85.83,82.42,85.17,707897,0
+WEX.US,D,20160629,000000,86.68,87.2494,85.63,86.78,495041,0
+WEX.US,D,20160630,000000,87.05,88.69,86.28,88.67,381993,0
+WEX.US,D,20160701,000000,88.55,89.3,87.58,88.48,264031,0
+WEX.US,D,20160705,000000,87.68,88.575,86.268,88,463570,0
+WEX.US,D,20160706,000000,87.18,88.43,86.73,88.14,274137,0
+WEX.US,D,20160707,000000,89.08,91.785,88.27,90.21,354314,0
+WEX.US,D,20160708,000000,91.45,92.8,91.45,92.68,322318,0
+WEX.US,D,20160711,000000,93.12,94.81,92.8,92.89,232354,0
+WEX.US,D,20160712,000000,94.39,96.26,94.39,95.67,266898,0
+WEX.US,D,20160713,000000,96.23,96.59,93.9,94,225864,0
+WEX.US,D,20160714,000000,95.12,95.425,94.07,94.07,251163,0
+WEX.US,D,20160715,000000,94.67,94.67,93.63,94.11,146788,0
+WEX.US,D,20160718,000000,94.1,94.5,93.28,94.03,140927,0
+WEX.US,D,20160719,000000,94.03,94.51,93.34,94.14,177850,0
+WEX.US,D,20160720,000000,95.08,95.33,93.97,95.3,94243,0
+WEX.US,D,20160721,000000,94.96,95.74,94.2,94.68,117594,0
+WEX.US,D,20160722,000000,94.64,95.83,93.93,95.59,132701,0
+WEX.US,D,20160725,000000,95.2,95.62,94.78,95.14,389125,0
+WEX.US,D,20160726,000000,95.12,96.68,94.845,96.39,295616,0
+WEX.US,D,20160727,000000,96.39,97.28,92.8801,95.28,632906,0
+WEX.US,D,20160728,000000,95.37,96,94.61,95.07,251056,0
+WEX.US,D,20160729,000000,94.65,94.98,93.01,93.68,282375,0
+WEX.US,D,20160801,000000,93.6,93.955,91.24,91.96,765958,0
+WEX.US,D,20160802,000000,92.06,92.21,90.285,91.01,525884,0
+WEX.US,D,20160803,000000,90.84,91.38,89.89,90.33,386465,0
+WEX.US,D,20160804,000000,90.16,91.26,90.11,90.87,227073,0
+WEX.US,D,20160805,000000,91.67,93.43,90.84,93.17,289693,0
+WEX.US,D,20160808,000000,93.38,94.03,92.48,93.45,265107,0
+WEX.US,D,20160809,000000,93.64,94.41,93.58,93.84,204535,0
+WEX.US,D,20160810,000000,93.79,94.37,92.38,92.67,239494,0
+WEX.US,D,20160811,000000,92.9,94.35,92.5,94.07,209907,0
+WEX.US,D,20160812,000000,93.7,95.06,93.574,94.37,292804,0
+WEX.US,D,20160815,000000,94.66,95.69,94.035,95.41,219718,0
+WEX.US,D,20160816,000000,94.83,95.21,94.48,94.56,240330,0
+WEX.US,D,20160817,000000,94.44,94.94,93.89,94.88,269101,0
+WEX.US,D,20160818,000000,95.07,96.84,94.84,96.82,283061,0
+WEX.US,D,20160819,000000,95.99,97.69,95.85,97.56,343134,0
+WEX.US,D,20160822,000000,97.01,98.05,96.4,98,341316,0
+WEX.US,D,20160823,000000,98.26,99.765,98.26,99.3,298209,0
+WEX.US,D,20160824,000000,99.11,99.91,98.96,99.08,394005,0
+WEX.US,D,20160825,000000,98.61,99.6,98.44,98.9,202421,0
+WEX.US,D,20160826,000000,99.15,100.59,98.3,99.17,256313,0
+WEX.US,D,20160829,000000,99.25,99.53,98.8715,99.29,188310,0
+WEX.US,D,20160830,000000,99.24,100.17,98.94,99.53,91606,0
+WEX.US,D,20160831,000000,99.39,100,98.68,99.31,154305,0
+WEX.US,D,20160901,000000,100,103.81,98.96,103.02,448294,0
+WEX.US,D,20160902,000000,103.82,104.31,103.04,104.1,210493,0
+WEX.US,D,20160906,000000,104.02,104.64,103.26,104.53,194394,0
+WEX.US,D,20160907,000000,104.75,105.84,104.02,104.8,217394,0
+WEX.US,D,20160908,000000,104.68,105.19,104.29,105.02,206363,0
+WEX.US,D,20160909,000000,103.88,104.21,101.8,101.81,277718,0
+WEX.US,D,20160912,000000,101.05,104.75,100.41,104.67,331602,0
+WEX.US,D,20160913,000000,103.41,104.39,101.98,103.26,258592,0
+WEX.US,D,20160914,000000,103.27,103.84,102.338,103.22,306209,0
+WEX.US,D,20160915,000000,103.4,105.58,103.09,104.93,184430,0
+WEX.US,D,20160916,000000,103.89,104.33,102.27,102.87,292615,0
+WEX.US,D,20160919,000000,104.07,104.95,103.52,104.28,206547,0
+WEX.US,D,20160920,000000,104.89,105.04,103.74,103.8,233093,0
+WEX.US,D,20160921,000000,104.72,107.24,104.57,107.11,226500,0
+WEX.US,D,20160922,000000,107.87,108.8,106.37,107.07,240913,0
+WEX.US,D,20160923,000000,106.39,107.51,105.05,105.34,208119,0
+WEX.US,D,20160926,000000,104.71,105.915,104.39,104.61,233952,0
+WEX.US,D,20160927,000000,104.18,105,103.88,104.89,181143,0
+WEX.US,D,20160928,000000,105,107.64,103.38,107.46,341264,0
+WEX.US,D,20160929,000000,106.8,107.78,106.67,107.24,287680,0
+WEX.US,D,20160930,000000,107.93,108.86,106.93,108.09,319911,0
+WEX.US,D,20161003,000000,108.03,108.105,106.7,106.98,182129,0
+WEX.US,D,20161004,000000,107.13,107.8,105.87,106.16,268521,0
+WEX.US,D,20161005,000000,107.14,107.86,106.25,106.27,470637,0
+WEX.US,D,20161006,000000,106.59,106.84,105.2,105.97,423648,0
+WEX.US,D,20161007,000000,106.08,106.25,103.49,104,355297,0
+WEX.US,D,20161010,000000,104.52,106.7,104.52,105.42,223136,0
+WEX.US,D,20161011,000000,104.92,105.35,102.85,103.58,146606,0
+WEX.US,D,20161012,000000,103.61,103.97,103.19,103.76,197388,0
+WEX.US,D,20161013,000000,102.87,104.03,101.66,103.77,254952,0
+WEX.US,D,20161014,000000,104.62,106.15,104.49,104.53,289387,0
+WEX.US,D,20161017,000000,104.5,104.71,103.68,103.98,118385,0
+WEX.US,D,20161018,000000,105.22,105.66,104.745,104.89,86037,0
+WEX.US,D,20161019,000000,105.26,106,104.72,105.58,197415,0
+WEX.US,D,20161020,000000,105.48,107,105.1,105.84,251428,0
+WEX.US,D,20161021,000000,105.15,106.21,104.97,106.2,144612,0
+WEX.US,D,20161024,000000,107.87,109.16,107.13,107.61,158300,0
+WEX.US,D,20161025,000000,107.57,107.57,104.93,105.7,171176,0
+WEX.US,D,20161026,000000,104.96,106.68,104.41,105.89,336181,0
+WEX.US,D,20161027,000000,108.6,113.63,108.432,112.79,767021,0
+WEX.US,D,20161028,000000,113.59,114.59,112.6,112.92,381434,0
+WEX.US,D,20161031,000000,112.19,112.39,109.03,109.1,501616,0
+WEX.US,D,20161101,000000,109.38,109.38,104.87,105.96,437966,0
+WEX.US,D,20161102,000000,105.63,105.89,102.44,103.3,644467,0
+WEX.US,D,20161103,000000,103.33,103.49,102.07,102.17,349235,0
+WEX.US,D,20161104,000000,102.19,103.88,100.26,102.03,412546,0
+WEX.US,D,20161107,000000,104.18,105.3,102.6,103.98,515998,0
+WEX.US,D,20161108,000000,103.77,106.305,102.5,104.51,388594,0
+WEX.US,D,20161109,000000,102.77,105.01,101.41,104.76,316818,0
+WEX.US,D,20161110,000000,105.72,106.1,102.27,104.02,357809,0
+WEX.US,D,20161111,000000,103.41,104.11,100.865,101.66,600635,0
+WEX.US,D,20161114,000000,101.96,103.28,100.56,101.37,392173,0
+WEX.US,D,20161115,000000,100.58,103.27,99.17,102.83,324398,0
+WEX.US,D,20161116,000000,102.65,104.77,102.15,104.52,259038,0
+WEX.US,D,20161117,000000,105.14,106.57,104.36,106.49,353796,0
+WEX.US,D,20161118,000000,106.82,107.355,106.31,106.45,259984,0
+WEX.US,D,20161121,000000,106.87,107.68,106.01,107.68,165749,0
+WEX.US,D,20161122,000000,108.21,108.38,106.84,107.49,255903,0
+WEX.US,D,20161123,000000,107.25,109.61,107.06,109.04,252771,0
+WEX.US,D,20161125,000000,108.77,109.84,108.39,109.06,70188,0
+WEX.US,D,20161128,000000,108.82,109.18,107.58,107.64,368319,0
+WEX.US,D,20161129,000000,107.56,107.99,104.77,106.08,399870,0
+WEX.US,D,20161130,000000,106.55,110.655,106.31,110.51,693225,0
+WEX.US,D,20161201,000000,111.17,111.55,109.46,110.81,676485,0
+WEX.US,D,20161202,000000,110.46,111.54,110.29,110.9,416843,0
+WEX.US,D,20161205,000000,111.81,114.27,111.78,113.95,526459,0
+WEX.US,D,20161206,000000,113.65,114.78,113.218,114.09,505499,0
+WEX.US,D,20161207,000000,114.21,116.06,113.22,115.84,497292,0
+WEX.US,D,20161208,000000,116.44,117.13,114.84,116.44,362784,0
+WEX.US,D,20161209,000000,116.37,117.14,114.98,115.96,321828,0
+WEX.US,D,20161212,000000,116.03,116.62,112.6,112.61,383219,0
+WEX.US,D,20161213,000000,112.35,113.89,111.05,113.48,316421,0
+WEX.US,D,20161214,000000,112.51,113.625,110.96,111.38,411158,0
+WEX.US,D,20161215,000000,110.95,112.62,109.87,111.19,320619,0
+WEX.US,D,20161216,000000,111.36,111.97,109.69,110.05,551920,0
+WEX.US,D,20161219,000000,111.85,114.83,111.81,114.05,480209,0
+WEX.US,D,20161220,000000,114.6,115.52,113.52,115.48,254509,0
+WEX.US,D,20161221,000000,115.17,115.615,113.58,114.08,220074,0
+WEX.US,D,20161222,000000,113.48,113.48,111.96,112.49,172783,0
+WEX.US,D,20161223,000000,112.61,112.99,111.91,112.11,139082,0
+WEX.US,D,20161227,000000,112.29,113.7,112.265,112.82,101960,0
+WEX.US,D,20161228,000000,113.01,113.79,111.39,112.1,175544,0
+WEX.US,D,20161229,000000,111.87,113.1,111.29,112.04,117237,0
+WEX.US,D,20161230,000000,111.22,111.84,110.5,111.6,181343,0
+WEX.US,D,20170103,000000,113.17,114.06,110.88,112.24,257800,0
+WEX.US,D,20170104,000000,112.86,114.49,111.94,113.16,226098,0
+WEX.US,D,20170105,000000,113.16,113.86,112.01,113.63,303189,0
+WEX.US,D,20170106,000000,114,114.09,112.8,113.4,195183,0
+WEX.US,D,20170109,000000,113.6,114.91,112.36,112.73,220070,0
+WEX.US,D,20170110,000000,112.51,114.08,112.01,112.43,239267,0
+WEX.US,D,20170111,000000,113.85,114.34,112.38,114.22,251841,0
+WEX.US,D,20170112,000000,113.63,114.59,111.975,114.47,273359,0
+WEX.US,D,20170113,000000,114.86,115.84,114.24,115.32,313945,0
+WEX.US,D,20170117,000000,115.06,115.84,114.03,115.52,282619,0
+WEX.US,D,20170118,000000,115.59,117.07,114.79,116.83,324585,0
+WEX.US,D,20170119,000000,116.99,117.16,115.595,116.46,311755,0
+WEX.US,D,20170120,000000,116.24,117,115.82,116.69,325232,0
+WEX.US,D,20170123,000000,116.54,117.26,115.05,116.74,326812,0
+WEX.US,D,20170124,000000,117.08,117.58,116.58,117.32,214960,0
+WEX.US,D,20170125,000000,118.07,119.02,116.66,117.4,158168,0
+WEX.US,D,20170126,000000,117.41,118.22,114.71,115.66,201889,0
+WEX.US,D,20170127,000000,115.81,116.17,115.03,115.57,107412,0
+WEX.US,D,20170130,000000,114.56,115.02,113.26,114.3,264243,0
+WEX.US,D,20170131,000000,114.32,115.27,113.41,114.33,304057,0
+WEX.US,D,20170201,000000,115.17,115.57,112.73,113.49,309799,0
+WEX.US,D,20170202,000000,113.14,114.37,112.491,113.4,277047,0
+WEX.US,D,20170203,000000,113.99,116.04,113.86,115.16,356160,0
+WEX.US,D,20170206,000000,115.05,115.39,113.7,114.54,268677,0
+WEX.US,D,20170207,000000,114.16,115.7,114.07,115.62,286794,0
+WEX.US,D,20170208,000000,115.49,115.98,113.91,115.06,204537,0
+WEX.US,D,20170209,000000,115.85,119.36,115.85,118.57,417869,0
+WEX.US,D,20170210,000000,118.89,119.847,117.57,119.28,525066,0
+WEX.US,D,20170213,000000,121,122.91,113.16,113.52,933019,0
+WEX.US,D,20170214,000000,112.59,113.19,110.13,111.37,991044,0
+WEX.US,D,20170215,000000,109.94,112.86,109.2,111.73,515473,0
+WEX.US,D,20170216,000000,111.55,112.32,108.81,110.66,475708,0
+WEX.US,D,20170217,000000,110,111,109.77,111,277405,0
+WEX.US,D,20170221,000000,111.31,112.2,111.07,112.06,283873,0
+WEX.US,D,20170222,000000,111.45,112.67,111.26,112.32,277776,0
+WEX.US,D,20170223,000000,113.1,113.1,110.655,112.08,213508,0
+WEX.US,D,20170224,000000,111.54,112.9,110.59,112.85,210298,0
+WEX.US,D,20170227,000000,113.06,115.07,112.09,114.76,405798,0
+WEX.US,D,20170228,000000,114.04,114.11,111.22,111.23,335916,0
+WEX.US,D,20170301,000000,112.88,113.27,110.64,111.03,560181,0
+WEX.US,D,20170302,000000,109.61,110.18,107.99,108.89,666336,0
+WEX.US,D,20170303,000000,108.82,109.83,108.47,109.08,302870,0
+WEX.US,D,20170306,000000,108.69,109.39,107.06,108.3,381215,0
+WEX.US,D,20170307,000000,108.19,108.905,107.09,107.74,486380,0
+WEX.US,D,20170308,000000,107.97,108.65,106.35,106.74,387760,0
+WEX.US,D,20170309,000000,106.31,106.579,104.78,105.8,613367,0
+WEX.US,D,20170310,000000,106.82,107.73,105.95,106.1,519426,0
+WEX.US,D,20170313,000000,105.89,107.76,105.72,106.46,349699,0
+WEX.US,D,20170314,000000,106.1,106.27,104.71,105.2,415093,0
+WEX.US,D,20170315,000000,105.45,106.94,104.18,106.5,531221,0
+WEX.US,D,20170316,000000,107.15,108.73,107,107.44,280598,0
+WEX.US,D,20170317,000000,107.47,107.83,106.65,106.81,315010,0
+WEX.US,D,20170320,000000,106.81,107.28,104.79,104.95,305097,0
+WEX.US,D,20170321,000000,105.12,105.33,101.73,102.22,641015,0
+WEX.US,D,20170322,000000,102.42,103.915,102.26,103.79,329394,0
+WEX.US,D,20170323,000000,103.4,103.85,102.34,102.66,270478,0
+WEX.US,D,20170324,000000,102.54,103.27,101.56,102.08,351659,0
+WEX.US,D,20170327,000000,100.36,102.41,99.79,102.03,235730,0
+WEX.US,D,20170328,000000,102.02,103.87,101.41,102.41,204029,0
+WEX.US,D,20170329,000000,102.2,103.59,101.48,103.12,317957,0
+WEX.US,D,20170330,000000,103.03,103.7,102.52,102.81,189834,0
+WEX.US,D,20170331,000000,102.96,103.93,102.15,103.5,366972,0
+WEX.US,D,20170403,000000,104.01,104.01,101.22,101.61,448154,0
+WEX.US,D,20170404,000000,101.21,101.81,99.59,100.06,690307,0
+WEX.US,D,20170405,000000,100.36,103.319,100.01,101.78,649900,0
+WEX.US,D,20170406,000000,101.72,103.71,101.44,103.26,525897,0
+WEX.US,D,20170407,000000,102.55,103.58,102.5,103.17,347022,0
+WEX.US,D,20170410,000000,102.64,104.33,102.53,103.95,268923,0
+WEX.US,D,20170411,000000,103.83,104.155,102.79,104.07,309954,0
+WEX.US,D,20170412,000000,104,104.18,102.7,102.76,304978,0
+WEX.US,D,20170413,000000,102.41,103.6,101.99,102.07,278778,0
+WEX.US,D,20170417,000000,102.69,104.02,102.08,103.94,175654,0
+WEX.US,D,20170418,000000,103.42,104.125,102.91,103.97,207043,0
+WEX.US,D,20170419,000000,104,105.08,103.75,103.84,306155,0
+WEX.US,D,20170420,000000,104.45,106.1,103.73,105.84,379452,0
+WEX.US,D,20170421,000000,106.23,106.34,104.26,104.53,395318,0
+WEX.US,D,20170424,000000,106.56,107.23,105.58,106.95,426722,0
+WEX.US,D,20170425,000000,107.44,107.61,105.96,106.02,253532,0
+WEX.US,D,20170426,000000,105.98,107.29,105.39,106.85,448538,0
+WEX.US,D,20170427,000000,107.03,108.01,101.1,102.45,1375363,0
+WEX.US,D,20170428,000000,103.45,103.9,100.135,101.46,818042,0
+WEX.US,D,20170501,000000,101.67,103.9,101.32,103.44,443970,0
+WEX.US,D,20170502,000000,103.56,103.56,98.98,99.22,1014610,0
+WEX.US,D,20170503,000000,99.13,101.04,97.26,100.63,845886,0
+WEX.US,D,20170504,000000,100.39,100.72,98.53,98.86,484559,0
+WEX.US,D,20170505,000000,99.27,99.52,97.85,99.43,259886,0
+WEX.US,D,20170508,000000,99.53,99.94,98.59,99.5,321584,0
+WEX.US,D,20170509,000000,99.45,100.01,98.34,98.54,233405,0
+WEX.US,D,20170510,000000,98.27,100.06,98.12,99.69,362552,0
+WEX.US,D,20170511,000000,99.77,100.893,98.31,100.59,407895,0
+WEX.US,D,20170512,000000,100.49,100.85,99.96,100.03,388779,0
+WEX.US,D,20170515,000000,100.36,101.71,100.36,101.42,248011,0
+WEX.US,D,20170516,000000,101.56,101.73,99.985,100.91,319031,0
+WEX.US,D,20170517,000000,99.34,100.335,97.68,98.7,441261,0
+WEX.US,D,20170518,000000,98.66,99.44,98.13,98.27,251985,0
+WEX.US,D,20170519,000000,98.92,100.31,98.14,99.74,221719,0
+WEX.US,D,20170522,000000,100.81,100.99,99.9,100.9,266256,0
+WEX.US,D,20170523,000000,101.36,102.94,100.7,102.53,479494,0
+WEX.US,D,20170524,000000,102.95,103.05,102,102.79,331499,0
+WEX.US,D,20170525,000000,103.27,104.99,102.59,102.65,375894,0
+WEX.US,D,20170526,000000,102.27,103.67,101.37,103.4,378411,0
+WEX.US,D,20170530,000000,103.14,103.87,102.78,103.47,247304,0
+WEX.US,D,20170531,000000,103.31,103.73,101.48,102.16,376641,0
+WEX.US,D,20170601,000000,102.6,103.33,101.46,103.16,335496,0
+WEX.US,D,20170602,000000,103.15,103.15,101.25,101.42,337458,0
+WEX.US,D,20170605,000000,104.55,107.53,103.37,106.42,811712,0
+WEX.US,D,20170606,000000,106.25,106.71,104.325,105.51,382989,0
+WEX.US,D,20170607,000000,105.71,106.17,102.97,103.42,325370,0
+WEX.US,D,20170608,000000,103.2,106.06,102.585,105.34,309924,0
+WEX.US,D,20170609,000000,105.45,106.74,104.07,105.15,277231,0
+WEX.US,D,20170612,000000,105.58,107.35,104.51,106.89,428301,0
+WEX.US,D,20170613,000000,107.26,108.69,106.91,108.49,359581,0
+WEX.US,D,20170614,000000,108.72,109.16,107,107.88,1007721,0
+WEX.US,D,20170615,000000,106.36,107.34,105.24,106.05,789507,0
+WEX.US,D,20170616,000000,105.92,106.01,104.52,104.98,506006,0
+WEX.US,D,20170619,000000,105.17,106.09,104.68,105.08,298789,0
+WEX.US,D,20170620,000000,104.67,105.324,100.84,101.3,494757,0
+WEX.US,D,20170621,000000,101.73,102.665,100.17,100.35,278221,0
+WEX.US,D,20170622,000000,100.31,102.94,100.28,102.09,281464,0
+WEX.US,D,20170623,000000,102.49,104.66,102.38,104.38,614722,0
+WEX.US,D,20170626,000000,105,105.13,102.81,102.89,289348,0
+WEX.US,D,20170627,000000,103.26,103.26,101.81,102.07,248251,0
+WEX.US,D,20170628,000000,103.53,104.89,102.28,104.8,242025,0
+WEX.US,D,20170629,000000,104.93,105.2,103.66,104.82,353794,0
+WEX.US,D,20170630,000000,105.28,105.34,103.85,104.27,295304,0
+WEX.US,D,20170703,000000,104.77,107.38,104.04,106.8,381444,0
+WEX.US,D,20170705,000000,106.68,107.55,105.22,105.94,338654,0
+WEX.US,D,20170706,000000,105.41,106.15,104.555,105.45,562213,0
+WEX.US,D,20170707,000000,105.45,107.935,105.29,107.7,506629,0
+WEX.US,D,20170710,000000,107.6,108.24,106.84,107.94,499652,0
+WEX.US,D,20170711,000000,107.93,109.05,107.22,108.32,669569,0
+WEX.US,D,20170712,000000,109.68,110.81,109.16,109.71,541400,0
+WEX.US,D,20170713,000000,110.09,111.2,109.445,110.49,378649,0
+WEX.US,D,20170714,000000,110.69,111.1,109.38,110.55,279781,0
+WEX.US,D,20170717,000000,110.71,111.22,109.865,110.95,454944,0
+WEX.US,D,20170718,000000,110.96,112.47,110.78,111.85,283678,0
+WEX.US,D,20170719,000000,112.1,112.47,111.41,112.01,350605,0
+WEX.US,D,20170720,000000,112.01,113.74,110.71,113.56,346455,0
+WEX.US,D,20170721,000000,113.63,113.982,112.65,113.23,158064,0
+WEX.US,D,20170724,000000,113.22,113.94,112.86,113.32,193248,0
+WEX.US,D,20170725,000000,114.12,115,113.54,114.31,319247,0
+WEX.US,D,20170726,000000,114.26,114.7,113.57,113.78,475170,0
+WEX.US,D,20170727,000000,108.09,111.38,102.11,111.27,2203299,0
+WEX.US,D,20170728,000000,110.33,112.36,110.33,111.37,731994,0
+WEX.US,D,20170731,000000,111.42,111.42,108.52,108.68,511364,0
+WEX.US,D,20170801,000000,109.2,109.34,107.5,107.62,465503,0
+WEX.US,D,20170802,000000,107.58,108.035,105.565,106.85,246624,0
+WEX.US,D,20170803,000000,106.74,106.83,104.82,105.47,524819,0
+WEX.US,D,20170804,000000,105.7,105.7,103.44,104.41,301235,0
+WEX.US,D,20170807,000000,104.26,104.26,102.58,103.3,496197,0
+WEX.US,D,20170808,000000,103.04,103.04,101.65,101.8,294251,0
+WEX.US,D,20170809,000000,101.61,103.17,101.14,102.83,381567,0
+WEX.US,D,20170810,000000,102.43,102.8,101.74,101.87,445157,0
+WEX.US,D,20170811,000000,101.26,103.55,101.26,103.39,370452,0
+WEX.US,D,20170814,000000,104.1,104.65,103.55,103.62,890344,0
+WEX.US,D,20170815,000000,103.35,104.44,101.84,102.5,797555,0
+WEX.US,D,20170816,000000,102.45,104.03,101.712,103.76,556273,0
+WEX.US,D,20170817,000000,103.62,104.81,102.99,103.18,503093,0
+WEX.US,D,20170818,000000,102.73,103.33,101.695,102.88,347766,0
+WEX.US,D,20170821,000000,102.47,103.61,102.47,102.94,221202,0
+WEX.US,D,20170822,000000,103.55,104.42,102.9,104.37,404118,0
+WEX.US,D,20170823,000000,103.82,105.31,103.82,105,225007,0
+WEX.US,D,20170824,000000,105.15,105.56,104.715,105.04,296668,0
+WEX.US,D,20170825,000000,106.27,107.065,105.68,106.57,390172,0
+WEX.US,D,20170828,000000,106.75,107.28,106.2,107.24,374836,0
+WEX.US,D,20170829,000000,106.34,107.68,106.08,107.31,320742,0
+WEX.US,D,20170830,000000,107.64,108.03,106.43,107.68,331585,0
+WEX.US,D,20170831,000000,108,109.51,107.99,109.14,340148,0
+WEX.US,D,20170901,000000,109.59,109.93,108.08,108.54,387697,0
+WEX.US,D,20170905,000000,108.33,108.33,106.28,106.81,292434,0
+WEX.US,D,20170906,000000,107.21,107.43,105.825,105.88,230398,0
+WEX.US,D,20170907,000000,106.23,107.45,106.205,107.32,300591,0
+WEX.US,D,20170908,000000,107.18,109.23,106.94,108.31,591009,0
+WEX.US,D,20170911,000000,111.02,111.875,110.34,110.83,620669,0
+WEX.US,D,20170912,000000,111.05,111.76,109.73,110.29,414066,0
+WEX.US,D,20170913,000000,110.06,111.19,109.66,110.31,698988,0
+WEX.US,D,20170914,000000,110.61,111.26,109.9,110.53,346528,0
+WEX.US,D,20170915,000000,110.03,111.095,109.67,109.82,593959,0
+WEX.US,D,20170918,000000,110,110.75,109.53,109.71,648261,0
+WEX.US,D,20170919,000000,109.81,111.095,109.465,110.98,707044,0
+WEX.US,D,20170920,000000,110.95,111.71,110.51,111.09,244750,0
+WEX.US,D,20170921,000000,110.98,111.97,110.69,111.93,241643,0
+WEX.US,D,20170922,000000,111.72,112.75,111.72,112.41,404374,0
+WEX.US,D,20170925,000000,112.24,113.12,111.7,113.05,349096,0
+WEX.US,D,20170926,000000,114.04,115.35,113.49,114.72,408716,0
+WEX.US,D,20170927,000000,115.54,115.82,113.42,113.52,430501,0
+WEX.US,D,20170928,000000,113.1,113.6,112.57,113.32,182160,0
+WEX.US,D,20170929,000000,113.51,113.96,112.12,112.22,375325,0
+WEX.US,D,20171002,000000,112.44,113.315,111.855,111.98,280356,0
+WEX.US,D,20171003,000000,112.55,113.26,111.53,112.09,341389,0
+WEX.US,D,20171004,000000,112.11,113.21,111.685,112.64,498013,0
+WEX.US,D,20171005,000000,113.04,115.39,113.02,115.36,334662,0
+WEX.US,D,20171006,000000,115.18,116.23,115.16,116.12,297074,0
+WEX.US,D,20171009,000000,117.57,119.58,117.4,118.09,768412,0
+WEX.US,D,20171010,000000,119.01,119.86,118.28,118.72,292700,0
+WEX.US,D,20171011,000000,118.67,119.81,118.59,119.53,286270,0
+WEX.US,D,20171012,000000,119.18,120.33,119.18,119.85,263469,0
+WEX.US,D,20171013,000000,120.08,120.65,119.745,120,194049,0
+WEX.US,D,20171016,000000,120.24,120.72,119.44,120.25,349414,0
+WEX.US,D,20171017,000000,122,122.66,120.615,122.08,629060,0
+WEX.US,D,20171018,000000,122.3,123.6,121.56,121.69,412641,0
+WEX.US,D,20171019,000000,121.26,121.69,120.19,121.17,301095,0
+WEX.US,D,20171020,000000,122.31,122.745,121.295,122,310034,0
+WEX.US,D,20171023,000000,122.14,122.34,121.23,121.66,214747,0
+WEX.US,D,20171024,000000,121.62,122.485,121.13,121.79,199947,0
+WEX.US,D,20171025,000000,121.94,123.05,121.03,123.02,302840,0
+WEX.US,D,20171026,000000,123.28,123.62,121.91,122.72,373711,0
+WEX.US,D,20171027,000000,122.95,122.955,120.25,120.81,418631,0
+WEX.US,D,20171030,000000,121.31,122.71,121.16,121.71,362142,0
+WEX.US,D,20171031,000000,122.01,124.11,121.89,123.59,588486,0
+WEX.US,D,20171101,000000,124.1,125,118.46,121.48,840975,0
+WEX.US,D,20171102,000000,121.48,124.39,119.97,122.94,684348,0
+WEX.US,D,20171103,000000,123.26,123.81,120.83,121.36,398886,0
+WEX.US,D,20171106,000000,121.49,122.61,121.32,122.48,618331,0
+WEX.US,D,20171107,000000,123.07,124.58,123.07,124.49,494613,0
+WEX.US,D,20171108,000000,124.1,124.343,124.1,124.1,305962,0
+WEX.US,D,20171109,000000,122.92,125.05,122.32,124.9,258061,0
+WEX.US,D,20171110,000000,124.22,125.55,123.86,125.48,204955,0
+WEX.US,D,20171113,000000,124.7,125.56,124.15,125.49,264779,0
+WEX.US,D,20171114,000000,124.99,125.31,122.2,122.35,483367,0
+WEX.US,D,20171115,000000,121.82,121.82,119.55,119.77,681173,0
+WEX.US,D,20171116,000000,120.01,121.405,119.56,120.96,495748,0
+WEX.US,D,20171117,000000,120.33,120.535,119.29,119.95,402587,0
+WEX.US,D,20171120,000000,120.4,120.93,118.4,119.31,315956,0
+WEX.US,D,20171121,000000,120.35,122.66,119.22,122.66,311952,0
+WEX.US,D,20171122,000000,122.49,122.68,121.62,122.36,217051,0
+WEX.US,D,20171124,000000,123.65,123.65,121.83,123.54,84351,0
+WEX.US,D,20171127,000000,123.4,124.27,122.7,122.86,236598,0
+WEX.US,D,20171128,000000,122.86,124.5,122.09,124.48,274669,0
+WEX.US,D,20171129,000000,124.5,126.27,123.87,126.18,424613,0
+WEX.US,D,20171130,000000,126.32,128.92,126.32,128.72,534069,0
+WEX.US,D,20171201,000000,128.25,129.38,125.25,126.9,447347,0
+WEX.US,D,20171204,000000,127.82,129.31,126.06,126.28,531275,0
+WEX.US,D,20171205,000000,127,130.11,126.26,129.19,824796,0
+WEX.US,D,20171206,000000,128.93,129.29,127.38,127.52,368423,0
+WEX.US,D,20171207,000000,127.83,129.11,126.925,128.35,273605,0
+WEX.US,D,20171208,000000,128.63,130.085,128,128.25,163061,0
+WEX.US,D,20171211,000000,129.06,129.55,128.5,129.03,374423,0
+WEX.US,D,20171212,000000,129.16,129.82,128.72,128.77,302924,0
+WEX.US,D,20171213,000000,129.17,129.55,128.5,128.73,249471,0
+WEX.US,D,20171214,000000,128.97,129.97,128.27,128.93,215512,0
+WEX.US,D,20171215,000000,129.1,131.89,128.99,131.31,516511,0
+WEX.US,D,20171218,000000,132.25,136.79,132.25,136.74,840588,0
+WEX.US,D,20171219,000000,137.2,139.39,136.09,138.26,687815,0
+WEX.US,D,20171220,000000,138.18,139.85,137.835,138.72,337308,0
+WEX.US,D,20171221,000000,138.93,140.36,138.14,139.9,229422,0
+WEX.US,D,20171222,000000,140.04,141.14,138.645,140.88,236198,0
+WEX.US,D,20171226,000000,140.76,141.19,139.85,140.26,271529,0
+WEX.US,D,20171227,000000,140.41,141.11,140.09,140.58,104366,0
+WEX.US,D,20171228,000000,141.1,141.28,140,141.01,162152,0
+WEX.US,D,20171229,000000,141.59,142.26,140.66,141.23,173332,0
+WEX.US,D,20180102,000000,141.74,143.18,140.72,142.04,220425,0
+WEX.US,D,20180103,000000,142.68,144.17,142.26,142.88,306390,0
+WEX.US,D,20180104,000000,143.26,145.57,143.26,144.6,530032,0
+WEX.US,D,20180105,000000,145.49,146.74,144.52,144.93,200223,0
+WEX.US,D,20180108,000000,144.5,145.44,143.58,144.39,279045,0
+WEX.US,D,20180109,000000,144.74,145.18,142.25,142.44,274569,0
+WEX.US,D,20180110,000000,142.74,142.94,141.66,142.48,465267,0
+WEX.US,D,20180111,000000,143.26,145.425,142.66,145,269123,0
+WEX.US,D,20180112,000000,144.8,145.825,144.8,144.8,299067,0
+WEX.US,D,20180116,000000,145.69,146.62,142.98,143.12,434388,0
+WEX.US,D,20180117,000000,144.52,144.99,143.34,144.51,295087,0
+WEX.US,D,20180118,000000,144.6,145.99,143.95,144.9,161590,0
+WEX.US,D,20180119,000000,144.99,147.32,144.12,146.72,244683,0
+WEX.US,D,20180122,000000,146.63,147.99,145.805,147.6,271173,0
+WEX.US,D,20180123,000000,147.76,149.12,146.1,148.72,201814,0
+WEX.US,D,20180124,000000,149.36,151.13,149.36,150.44,298066,0
+WEX.US,D,20180125,000000,151.8,154.4,150.36,154.33,298908,0
+WEX.US,D,20180126,000000,154.63,156.56,151.69,156.33,299717,0
+WEX.US,D,20180129,000000,155.8,156.48,154.74,156,253997,0
+WEX.US,D,20180130,000000,156.11,156.85,154.2,155.13,404257,0
+WEX.US,D,20180131,000000,155.78,156.57,154,154.81,349553,0
+WEX.US,D,20180201,000000,154.6,156.01,153.06,153.89,257616,0
+WEX.US,D,20180202,000000,153.12,153.29,149.42,149.63,513494,0
+WEX.US,D,20180205,000000,149.37,150.739,144.24,144.24,400556,0
+WEX.US,D,20180206,000000,141.88,147.22,140.65,145.89,613186,0
+WEX.US,D,20180207,000000,145.84,146.98,143.49,143.85,332867,0
+WEX.US,D,20180208,000000,144.14,145.73,139,139,544179,0
+WEX.US,D,20180209,000000,140.83,141.14,131.85,135.52,762663,0
+WEX.US,D,20180212,000000,136.43,141.13,135.95,139.87,621421,0
+WEX.US,D,20180213,000000,139.08,139.87,136.78,138.59,355373,0
+WEX.US,D,20180214,000000,137.44,142.39,136.7,142.26,430180,0
+WEX.US,D,20180215,000000,143.14,145.64,141.91,145.3,469215,0
+WEX.US,D,20180216,000000,145.61,147.39,144.84,145.92,365358,0
+WEX.US,D,20180220,000000,141.59,145.87,141.59,141.59,755309,0
+WEX.US,D,20180221,000000,147.23,159.65,143.85,154.3,956378,0
+WEX.US,D,20180222,000000,157.46,158.78,153.46,154.04,394488,0
+WEX.US,D,20180223,000000,155.36,156.34,153.43,154.57,480589,0
+WEX.US,D,20180226,000000,154.74,156.04,152.12,153.64,239101,0
+WEX.US,D,20180227,000000,154.14,154.88,151.75,152.65,317447,0
+WEX.US,D,20180228,000000,152.67,153.39,149.52,149.55,486237,0
+WEX.US,D,20180301,000000,149.47,151.54,147.81,151.12,405032,0
+WEX.US,D,20180302,000000,149.76,154.64,149.12,154.15,253541,0
+WEX.US,D,20180305,000000,153.42,156.96,152.72,155.62,423260,0
+WEX.US,D,20180306,000000,155.94,158.07,155.62,157.41,301888,0
+WEX.US,D,20180307,000000,155.83,158.5,155.77,157.42,373776,0
+WEX.US,D,20180308,000000,157.71,157.78,154.94,155.58,213938,0
+WEX.US,D,20180309,000000,156.8,159.81,156.575,159.76,312763,0
+WEX.US,D,20180312,000000,159.66,161.06,158.85,159.52,222666,0
+WEX.US,D,20180313,000000,159.78,160.18,156.805,157.78,185683,0
+WEX.US,D,20180314,000000,158.27,159.35,157.56,158.66,379773,0
+WEX.US,D,20180315,000000,159.61,159.61,157.13,158.23,307789,0
+WEX.US,D,20180316,000000,158.54,160.65,157.91,159.39,413780,0
+WEX.US,D,20180319,000000,158.85,159.87,156.78,159.41,243967,0
+WEX.US,D,20180320,000000,159.22,161.89,158.25,159.76,258641,0
+WEX.US,D,20180321,000000,159.86,163.255,159.59,160.9,267388,0
+WEX.US,D,20180322,000000,159.22,160.32,154.83,154.91,284116,0
+WEX.US,D,20180323,000000,154.92,156.19,151.3,151.36,264533,0
+WEX.US,D,20180326,000000,153.29,155.08,149.93,154.97,299323,0
+WEX.US,D,20180327,000000,155.03,156.95,152.11,152.9,378704,0
+WEX.US,D,20180328,000000,153.05,153.73,150.48,152.57,224809,0
+WEX.US,D,20180329,000000,153.19,159.07,152.225,156.62,524516,0
+WEX.US,D,20180402,000000,156.6,158.98,154.94,156.52,432147,0
+WEX.US,D,20180403,000000,157.32,159.34,153.5,158.27,380236,0
+WEX.US,D,20180404,000000,154.63,158.635,150.91,158.13,294758,0
+WEX.US,D,20180405,000000,158.65,159.6,157.43,159.03,260600,0
+WEX.US,D,20180406,000000,157.8,158.49,152.92,153.27,254341,0
+WEX.US,D,20180409,000000,154.06,155.27,152.22,152.55,361190,0
+WEX.US,D,20180410,000000,155.3,157.19,153.36,155.89,370457,0
+WEX.US,D,20180411,000000,155.06,158.45,155.06,157.76,275254,0
+WEX.US,D,20180412,000000,158.33,160.61,157.76,159.99,211902,0
+WEX.US,D,20180413,000000,160.94,161.23,159.075,160.15,352799,0
+WEX.US,D,20180416,000000,161,162.49,160.11,161.99,210051,0
+WEX.US,D,20180417,000000,162.59,163.915,161.95,162.18,209699,0
+WEX.US,D,20180418,000000,162.93,165.58,162.74,163.57,307881,0
+WEX.US,D,20180419,000000,163.13,163.61,161.81,163.08,308060,0
+WEX.US,D,20180420,000000,162.89,164.17,161.25,161.65,124470,0
+WEX.US,D,20180423,000000,162.35,163.61,161.41,162.26,149069,0
+WEX.US,D,20180424,000000,163.24,164.75,158.94,159.68,192021,0
+WEX.US,D,20180425,000000,159.77,159.77,156.91,157.18,349587,0
+WEX.US,D,20180426,000000,160.24,163.98,159.27,159.46,317107,0
+WEX.US,D,20180427,000000,160.46,161.77,159.52,161.52,317856,0
+WEX.US,D,20180430,000000,161.99,163.7,161.72,161.92,324664,0
+WEX.US,D,20180501,000000,161.31,165.6,160.62,165.48,305366,0
+WEX.US,D,20180502,000000,165.47,167.32,160.68,161.28,580043,0
+WEX.US,D,20180503,000000,163.96,170.89,163.96,167.12,982444,0
+WEX.US,D,20180504,000000,167.37,169.2,164.3,168.49,581768,0
+WEX.US,D,20180507,000000,169.48,172.19,167.8,171.45,424929,0
+WEX.US,D,20180508,000000,171.45,172,169.29,170.23,477227,0
+WEX.US,D,20180509,000000,170.67,172.84,170.26,172.2,494133,0
+WEX.US,D,20180510,000000,172.35,175.95,171.73,174.99,288675,0
+WEX.US,D,20180511,000000,175.29,176.83,174.4,176.41,246732,0
+WEX.US,D,20180514,000000,176.94,178.46,176.56,176.83,409919,0
+WEX.US,D,20180515,000000,176.44,179.5,175.55,179.33,277041,0
+WEX.US,D,20180516,000000,178.99,181.93,178.99,180.74,220885,0
+WEX.US,D,20180517,000000,180.13,182.33,179.92,180.49,337579,0
+WEX.US,D,20180518,000000,180.96,181.94,179.7,181.59,336792,0
+WEX.US,D,20180521,000000,183.14,184.34,182.22,183.41,728231,0
+WEX.US,D,20180522,000000,183.53,183.81,177.68,177.94,309057,0
+WEX.US,D,20180523,000000,177.59,178.83,176.425,178.82,287747,0
+WEX.US,D,20180524,000000,178.26,179.86,176.785,178.9,348229,0
+WEX.US,D,20180525,000000,179,179.95,177.27,177.38,337254,0
+WEX.US,D,20180529,000000,176.16,177.86,171.51,174.08,1061408,0
+WEX.US,D,20180530,000000,175.52,178.76,174.64,176.56,835970,0
+WEX.US,D,20180531,000000,176.3,177.95,175.45,175.81,494088,0
+WEX.US,D,20180601,000000,177.41,179.13,176.65,177.65,702338,0
+WEX.US,D,20180604,000000,179.1,187.28,176.05,186.59,954068,0
+WEX.US,D,20180605,000000,189.06,191.3,186.215,189.06,520199,0
+WEX.US,D,20180606,000000,189.05,193.35,189.05,192.54,402892,0
+WEX.US,D,20180607,000000,192.7,193.524,185.86,186.49,378005,0
+WEX.US,D,20180608,000000,186.62,191.09,186.41,188.01,400989,0
+WEX.US,D,20180611,000000,188,189.42,186.295,187.16,659186,0
+WEX.US,D,20180612,000000,187.63,191.1,187.63,189.42,282269,0
+WEX.US,D,20180613,000000,189.79,191.34,187.51,190.04,324405,0
+WEX.US,D,20180614,000000,190.45,192.19,189.44,191.25,249593,0
+WEX.US,D,20180615,000000,191.37,191.37,187.825,188.15,430484,0
+WEX.US,D,20180618,000000,187.81,191.84,187.81,190.14,327882,0
+WEX.US,D,20180619,000000,188.27,190.32,186.31,189.71,292449,0
+WEX.US,D,20180620,000000,190.72,191.13,188.53,190.74,352497,0
+WEX.US,D,20180621,000000,190.99,191.3,188.2,189.01,348506,0
+WEX.US,D,20180622,000000,191.32,193.86,190.35,192.28,710745,0
+WEX.US,D,20180625,000000,190.71,191.39,186.07,186.67,362821,0
+WEX.US,D,20180626,000000,187.67,190.07,187.07,189.29,410706,0
+WEX.US,D,20180627,000000,189.48,191.97,186.97,187.22,414693,0
+WEX.US,D,20180628,000000,186.71,191.31,186.245,190.8,278284,0
+WEX.US,D,20180629,000000,191.71,192.13,189.81,190.48,323923,0
+WEX.US,D,20180702,000000,190.9,193.33,190.3,192.3,443888,0
+WEX.US,D,20180703,000000,193.51,193.729,190.79,191.11,152797,0
+WEX.US,D,20180705,000000,192.62,192.62,189.3,191.25,367754,0
+WEX.US,D,20180706,000000,191.15,193.6,190.75,193,262275,0
+WEX.US,D,20180709,000000,193.41,194.79,192.38,194.19,335767,0
+WEX.US,D,20180710,000000,194.88,196.54,192.99,194.25,298399,0
+WEX.US,D,20180711,000000,193.08,195.01,192.22,192.74,435225,0
+WEX.US,D,20180712,000000,194.3,196.649,193.66,195.75,368264,0
+WEX.US,D,20180713,000000,195.74,197.57,194.43,196.04,204028,0
+WEX.US,D,20180716,000000,196.59,196.97,193,194.04,304019,0
+WEX.US,D,20180717,000000,193.47,196.2,191.54,196.1,263743,0
+WEX.US,D,20180718,000000,195.53,196.43,193.34,195.62,295310,0
+WEX.US,D,20180719,000000,195.97,197.77,194.84,195.19,254734,0
+WEX.US,D,20180720,000000,196.19,197.41,195.16,196.23,264760,0
+WEX.US,D,20180723,000000,196.18,197.615,194.8,197.1,377436,0
+WEX.US,D,20180724,000000,198.35,198.41,193.58,195.78,276417,0
+WEX.US,D,20180725,000000,195.45,198.82,195.45,198.64,213443,0
+WEX.US,D,20180726,000000,197.17,198.7,196.42,197.37,164568,0
+WEX.US,D,20180727,000000,197.9,198.15,191.37,192.67,250805,0
+WEX.US,D,20180730,000000,193.2,193.96,188.08,190.06,324205,0
+WEX.US,D,20180731,000000,190.92,192.61,188.06,189.82,354806,0
+WEX.US,D,20180801,000000,190.08,193.02,186.57,190.8,497679,0
+WEX.US,D,20180802,000000,183.94,190.4,178.01,188.94,776685,0
+WEX.US,D,20180803,000000,190.49,190.75,183.97,187.56,366299,0
+WEX.US,D,20180806,000000,187.49,190.32,187.07,189.93,254426,0
+WEX.US,D,20180807,000000,190.29,191.78,188.98,189.1,310154,0
+WEX.US,D,20180808,000000,188.77,189.94,186.57,186.76,281699,0
+WEX.US,D,20180809,000000,186.11,187.74,183.12,183.43,476173,0
+WEX.US,D,20180810,000000,182.37,183.79,180.93,182.71,270473,0
+WEX.US,D,20180813,000000,182.42,184.15,180.39,180.63,398861,0
+WEX.US,D,20180814,000000,181.64,184.59,180.71,183.52,268441,0
+WEX.US,D,20180815,000000,182.43,184.2,180.04,182.44,260715,0
+WEX.US,D,20180816,000000,183.28,184.015,182.135,182.44,242267,0
+WEX.US,D,20180817,000000,182.45,183.41,181.645,183,207548,0
+WEX.US,D,20180820,000000,183.52,184.92,182.48,183.92,225018,0
+WEX.US,D,20180821,000000,184.27,186.33,184.27,184.64,282095,0
+WEX.US,D,20180822,000000,184.38,187.12,183.96,186.08,498131,0
+WEX.US,D,20180823,000000,186.7,189.35,186.5,187.36,364938,0
+WEX.US,D,20180824,000000,188.11,190.11,187.72,188.88,297928,0
+WEX.US,D,20180827,000000,189.54,190.51,187.97,188.3,273852,0
+WEX.US,D,20180828,000000,189.15,190.083,186.37,187.12,234814,0
+WEX.US,D,20180829,000000,186.73,188.76,186.73,187.42,276001,0
+WEX.US,D,20180830,000000,187.11,188.9,186,187.96,210296,0
+WEX.US,D,20180831,000000,187.49,191.14,186.85,190.22,269778,0
+WEX.US,D,20180904,000000,189.86,192.86,188.31,192.25,310719,0
+WEX.US,D,20180905,000000,191.6,191.6,187.24,190.96,286114,0
+WEX.US,D,20180906,000000,191.56,193.14,190.23,192.15,299688,0
+WEX.US,D,20180907,000000,191.19,194.31,190.29,192.02,176969,0
+WEX.US,D,20180910,000000,193.01,195,191.58,194.65,237227,0
+WEX.US,D,20180911,000000,194.26,196.38,192.95,195.54,236554,0
+WEX.US,D,20180912,000000,196.22,199.83,192.97,199.37,441997,0
+WEX.US,D,20180913,000000,199.83,203.495,197.985,198.69,529904,0
+WEX.US,D,20180914,000000,199.03,199.25,196.82,197.12,331087,0
+WEX.US,D,20180917,000000,197.25,197.25,192.11,192.32,288014,0
+WEX.US,D,20180918,000000,192.22,196.23,192.22,195.52,347670,0
+WEX.US,D,20180919,000000,196.19,198.369,192.83,193.14,271319,0
+WEX.US,D,20180920,000000,193.73,196.89,192.61,196.68,335742,0
+WEX.US,D,20180921,000000,197.35,199.58,193.72,194.37,845123,0
+WEX.US,D,20180924,000000,194.01,197.5,192.68,197.39,269403,0
+WEX.US,D,20180925,000000,198.08,200.79,197.51,200.49,315590,0
+WEX.US,D,20180926,000000,201.39,203,196.94,197.35,246210,0
+WEX.US,D,20180927,000000,197.31,199.18,196.065,198.73,233525,0
+WEX.US,D,20180928,000000,198.01,202.9,197.59,200.76,310973,0
+WEX.US,D,20181001,000000,201.96,202.91,198.58,199.87,271137,0
+WEX.US,D,20181002,000000,199.78,200.89,194.705,196.13,275591,0
+WEX.US,D,20181003,000000,197,197.63,195.3,196.64,357052,0
+WEX.US,D,20181004,000000,196.84,197.18,193.15,195.16,271208,0
+WEX.US,D,20181005,000000,196.01,198.63,192.29,193.89,298120,0
+WEX.US,D,20181008,000000,193.82,194.72,186.43,188.48,415213,0
+WEX.US,D,20181009,000000,187.85,190.74,187.195,188.05,322075,0
+WEX.US,D,20181010,000000,187,187,175.86,177.88,499753,0
+WEX.US,D,20181011,000000,177.44,180.95,176.34,176.83,555318,0
+WEX.US,D,20181012,000000,181.1,182.96,179.375,182.44,374464,0
+WEX.US,D,20181015,000000,183.14,184.225,179.23,183.11,249606,0
+WEX.US,D,20181016,000000,185.75,190.7,183.82,190.38,279630,0
+WEX.US,D,20181017,000000,190.5,191.8,189.2,191.5,206394,0
+WEX.US,D,20181018,000000,190.89,191.35,185.45,186.93,215931,0
+WEX.US,D,20181019,000000,187.68,190.54,185.15,185.87,212019,0
+WEX.US,D,20181022,000000,187.28,188.39,184.17,186.66,250784,0
+WEX.US,D,20181023,000000,182.95,183.95,180.02,182.98,355232,0
+WEX.US,D,20181024,000000,182.48,183.635,175.71,175.93,307611,0
+WEX.US,D,20181025,000000,177.39,181.37,176.4,179.65,332591,0
+WEX.US,D,20181026,000000,175.37,177.85,171.66,172.37,543184,0
+WEX.US,D,20181029,000000,174.88,176.09,165.24,167.78,535649,0
+WEX.US,D,20181030,000000,167.15,169.27,163.24,167.73,680415,0
+WEX.US,D,20181031,000000,179.575,180.32,171.855,175.96,749542,0
+WEX.US,D,20181101,000000,179.18,179.18,173.2,174.61,528913,0
+WEX.US,D,20181102,000000,175.96,179.37,171.73,172.85,372682,0
+WEX.US,D,20181105,000000,172.96,174.49,167.28,169.15,631370,0
+WEX.US,D,20181106,000000,168.99,171.62,166.57,167.67,512614,0
+WEX.US,D,20181107,000000,168.9,172.99,168.18,172.46,301735,0
+WEX.US,D,20181108,000000,172.35,173.28,168.99,169.31,351309,0
+WEX.US,D,20181109,000000,167.94,168.355,162.89,163.95,781081,0
+WEX.US,D,20181112,000000,163.67,168.11,162.99,164.97,815865,0
+WEX.US,D,20181113,000000,165.9,167.1,161.53,161.59,676195,0
+WEX.US,D,20181114,000000,162.38,163.39,157.19,157.73,587456,0
+WEX.US,D,20181115,000000,156.67,162.43,153.571,161.43,801727,0
+WEX.US,D,20181116,000000,160.24,162.74,158.769,159.64,695170,0
+WEX.US,D,20181119,000000,159.68,160.22,153.89,154.57,495609,0
+WEX.US,D,20181120,000000,150.31,153.75,150.01,150.56,741985,0
+WEX.US,D,20181121,000000,151.67,157.75,151.61,156.18,517637,0
+WEX.US,D,20181123,000000,154.33,155.005,151.1,151.39,249288,0
+WEX.US,D,20181126,000000,153.1,156.16,152.63,155.42,387166,0
+WEX.US,D,20181127,000000,154.4,155.67,153.07,154,375743,0
+WEX.US,D,20181128,000000,154.23,159.15,154.23,157.13,459666,0
+WEX.US,D,20181129,000000,156.75,157.37,153.84,155.42,346689,0
+WEX.US,D,20181130,000000,155,155.44,153.25,154.97,491050,0
+WEX.US,D,20181203,000000,159.07,159.4,156.31,157.22,434906,0
+WEX.US,D,20181204,000000,156.92,158.84,153.65,153.88,607836,0
+WEX.US,D,20181206,000000,150.68,154.91,149.4,154.7,454364,0
+WEX.US,D,20181207,000000,155.25,158.14,152.355,153.48,574281,0
+WEX.US,D,20181210,000000,152.63,155.34,151.415,152.72,283554,0
+WEX.US,D,20181211,000000,151.35,152.98,148.32,150.22,551049,0
+WEX.US,D,20181212,000000,152.42,154.935,151.12,151.78,308434,0
+WEX.US,D,20181213,000000,152.43,152.47,147.84,148.68,362503,0
+WEX.US,D,20181214,000000,147.29,149.76,145.31,146.51,412831,0
+WEX.US,D,20181217,000000,145.15,145.45,140.97,141.74,512116,0
+WEX.US,D,20181218,000000,142.51,143.4,138.06,138.81,534969,0
+WEX.US,D,20181219,000000,139.48,142.78,136.61,136.98,481946,0
+WEX.US,D,20181220,000000,135.78,137.11,132.724,134.54,881241,0
+WEX.US,D,20181221,000000,135.22,137.63,133.48,134.42,689766,0
+WEX.US,D,20181224,000000,132.94,133.939,131.35,131.35,468685,0
+WEX.US,D,20181226,000000,131.7,138.11,131.35,138.01,425241,0
+WEX.US,D,20181227,000000,135.22,140.05,134.99,139.97,361291,0
+WEX.US,D,20181228,000000,140.87,140.87,137.04,137.82,264483,0
+WEX.US,D,20181231,000000,138.3,140.69,137.78,140.06,290786,0
+WEX.US,D,20190102,000000,137.6,140.46,136.98,138.72,270940,0
+WEX.US,D,20190103,000000,136.74,137.44,134.36,134.58,251113,0
+WEX.US,D,20190104,000000,136.97,141.99,136.97,141.94,474366,0
+WEX.US,D,20190107,000000,141.12,146.61,141.1,144.68,485687,0
+WEX.US,D,20190108,000000,146.91,150.91,146.55,150.57,569674,0
+WEX.US,D,20190109,000000,152.01,155.62,151.67,155,522928,0
+WEX.US,D,20190110,000000,153.34,156.74,152.84,155.94,537948,0
+WEX.US,D,20190111,000000,155.09,156.09,153.205,155.63,220376,0
+WEX.US,D,20190114,000000,154.2,156.16,154.01,154.96,238939,0
+WEX.US,D,20190115,000000,155.09,157.12,154.63,154.82,343025,0
+WEX.US,D,20190116,000000,155.71,158.67,155.64,157.51,348881,0
+WEX.US,D,20190117,000000,156.6,160.17,156.6,158.17,463863,0
+WEX.US,D,20190118,000000,160.2,162.62,159.025,161.82,310268,0
+WEX.US,D,20190122,000000,160.9,161.05,157.28,158.34,444945,0
+WEX.US,D,20190123,000000,159.68,159.95,154.87,157.8,413991,0
+WEX.US,D,20190124,000000,157.38,159.5,157.19,159.27,636889,0
+WEX.US,D,20190125,000000,160.99,163.007,159.54,162.15,632706,0
+WEX.US,D,20190128,000000,160.69,161.97,157.19,160.43,879897,0
+WEX.US,D,20190129,000000,160.53,161.33,156.395,157.21,457321,0
+WEX.US,D,20190130,000000,158.3,160.2,155.965,159.52,379499,0
+WEX.US,D,20190131,000000,159.68,162.3,159.68,161.33,408141,0
+WEX.US,D,20190201,000000,161.16,163.87,161.16,163,221198,0
+WEX.US,D,20190204,000000,163.1,164.45,162.51,163.77,170370,0
+WEX.US,D,20190205,000000,164.13,164.64,161.955,163.78,343604,0
+WEX.US,D,20190206,000000,163.87,166.009,162.58,165.23,236792,0
+WEX.US,D,20190207,000000,163.69,165.75,163.64,164.25,313191,0
+WEX.US,D,20190208,000000,163.37,166.99,163.19,166.66,243958,0
+WEX.US,D,20190211,000000,166.65,168.9,165.73,167.03,451109,0
+WEX.US,D,20190212,000000,168.27,169.98,167.61,169.72,240593,0
+WEX.US,D,20190213,000000,170,172.45,170,172.03,442216,0
+WEX.US,D,20190214,000000,171.22,172.58,170.97,171.5,551503,0
+WEX.US,D,20190215,000000,172.85,174.91,172.49,174.19,607971,0
+WEX.US,D,20190219,000000,173.98,173.98,171.02,171.26,527021,0
+WEX.US,D,20190220,000000,171.61,174.195,171.05,173.65,544308,0
+WEX.US,D,20190221,000000,173.38,173.38,169.48,170.23,318316,0
+WEX.US,D,20190222,000000,170,178.29,170,175.9,582719,0
+WEX.US,D,20190225,000000,177.25,178.051,175.26,175.9,457047,0
+WEX.US,D,20190226,000000,175.34,177.09,174.45,176.61,231162,0
+WEX.US,D,20190227,000000,176.57,178.245,174.62,178.08,670981,0
+WEX.US,D,20190228,000000,178.2,179.06,176.68,178.06,402555,0
+WEX.US,D,20190301,000000,179.7,180.83,177.9,180.56,458914,0
+WEX.US,D,20190304,000000,181,182,177.63,179.44,339604,0
+WEX.US,D,20190305,000000,180.13,180.13,177.62,177.89,273822,0
+WEX.US,D,20190306,000000,177.58,178.16,174.57,174.88,252085,0
+WEX.US,D,20190307,000000,174.5,177.28,172.135,173.08,238365,0
+WEX.US,D,20190308,000000,171.14,173.28,170.27,173.18,302069,0
+WEX.US,D,20190311,000000,173.98,175.22,173.79,175.21,239220,0
+WEX.US,D,20190312,000000,175.44,177.9,174.49,176.44,373862,0
+WEX.US,D,20190313,000000,177.96,181.53,177.48,179.82,398278,0
+WEX.US,D,20190314,000000,179.08,180.86,178.555,180.06,336443,0
+WEX.US,D,20190315,000000,180.3,182.37,180.08,181.3,361058,0
+WEX.US,D,20190318,000000,181.83,183.84,180.53,182.28,407232,0
+WEX.US,D,20190319,000000,182.87,187.46,182.87,186.2,526225,0
+WEX.US,D,20190320,000000,186.05,186.85,183.41,184.81,650361,0
+WEX.US,D,20190321,000000,185,193,182.2,191.04,586987,0
+WEX.US,D,20190322,000000,189,189.895,184.491,184.5,359309,0
+WEX.US,D,20190325,000000,184.65,186.83,183.5,185.77,367029,0
+WEX.US,D,20190326,000000,187.67,190.17,186.74,188.33,335860,0
+WEX.US,D,20190327,000000,188.44,189.805,185.55,188.26,183606,0
+WEX.US,D,20190328,000000,188.71,191.25,188.41,191.08,195104,0
+WEX.US,D,20190329,000000,192.5,193.28,191.15,191.99,396862,0
+WEX.US,D,20190401,000000,193.52,196.19,192.65,196.08,351771,0
+WEX.US,D,20190402,000000,196.89,197.43,195.39,196.96,359053,0
+WEX.US,D,20190403,000000,197.08,199.41,196.7,198.05,316229,0
+WEX.US,D,20190404,000000,198.45,198.93,195.29,196.99,271249,0
+WEX.US,D,20190405,000000,199.34,199.64,194.966,197.83,177344,0
+WEX.US,D,20190408,000000,197.18,199.5,195.34,199.5,207073,0
+WEX.US,D,20190409,000000,198.85,199.81,198.09,198.4,153336,0
+WEX.US,D,20190410,000000,198.5,199.795,198.34,198.78,269033,0
+WEX.US,D,20190411,000000,199.23,201.02,198.07,200.41,258583,0
+WEX.US,D,20190412,000000,201.78,203.14,200.3,202.58,196094,0
+WEX.US,D,20190415,000000,202.55,203.77,201.935,203.38,173461,0
+WEX.US,D,20190416,000000,204.32,204.52,201.81,202.25,281510,0
+WEX.US,D,20190417,000000,203.34,203.75,200.59,201.08,358373,0
+WEX.US,D,20190418,000000,201.27,203,198.75,202.34,208545,0
+WEX.US,D,20190422,000000,201.68,205.35,201.31,204.97,200683,0
+WEX.US,D,20190423,000000,205.82,209.13,205.315,208.75,219409,0
+WEX.US,D,20190424,000000,208.87,209.355,207.355,208.21,252468,0
+WEX.US,D,20190425,000000,208,208.365,206.16,207.24,233898,0
+WEX.US,D,20190426,000000,207.67,209.26,206.61,207.59,238652,0
+WEX.US,D,20190429,000000,208.67,210.43,208.45,209.38,272245,0
+WEX.US,D,20190430,000000,210,211.41,208.45,210.3,245022,0
+WEX.US,D,20190501,000000,210.86,212.125,207.97,207.97,248837,0
+WEX.US,D,20190502,000000,205.02,207.99,199.28,204.24,536328,0
+WEX.US,D,20190503,000000,205.97,208.19,204.83,208.09,279902,0
+WEX.US,D,20190506,000000,203.87,209.8,203.33,208.46,359985,0
+WEX.US,D,20190507,000000,206.68,208.98,200.04,201.85,268923,0
+WEX.US,D,20190508,000000,201.61,204.64,200.653,203.25,276996,0
+WEX.US,D,20190509,000000,200,204.6,198.02,203.91,310970,0
+WEX.US,D,20190510,000000,202.68,207.35,202.05,206.47,269998,0
+WEX.US,D,20190513,000000,199.96,202.12,197.06,197.81,398634,0
+WEX.US,D,20190514,000000,198.57,201.7,197.175,199.79,436180,0
+WEX.US,D,20190515,000000,197.65,201.93,195.99,199.56,186700,0
+WEX.US,D,20190516,000000,200.65,204.64,200.299,202.74,306894,0
+WEX.US,D,20190517,000000,200.38,203.1,200.144,201.91,197762,0
+WEX.US,D,20190520,000000,200.31,203.52,198.35,201.41,194905,0
+WEX.US,D,20190521,000000,203.02,206.65,202.936,204.8,265420,0
+WEX.US,D,20190522,000000,204.29,206.64,203.16,203.18,200416,0
+WEX.US,D,20190523,000000,199.78,200.535,194.82,195.53,373313,0
+WEX.US,D,20190524,000000,197.49,199.94,197.065,197.57,267520,0
+WEX.US,D,20190528,000000,198.17,200.026,195.565,195.97,379981,0
+WEX.US,D,20190529,000000,194.29,194.8,191.035,192.27,251616,0
+WEX.US,D,20190530,000000,192.48,194.91,191.53,192.34,250015,0
+WEX.US,D,20190531,000000,189.66,191.69,188.01,188.94,303261,0
+WEX.US,D,20190603,000000,189.22,191.11,185.01,185.96,372795,0
+WEX.US,D,20190604,000000,188.69,191.11,185.36,191.04,236069,0
+WEX.US,D,20190605,000000,198.68,200.31,190.41,191.14,596561,0
+WEX.US,D,20190606,000000,190.2,195.4,184.58,193.72,485807,0
+WEX.US,D,20190607,000000,196.63,199.32,195.55,198.33,338418,0
+WEX.US,D,20190610,000000,199.72,201.99,198.86,199.18,263390,0
+WEX.US,D,20190611,000000,201.57,202.41,197.66,199.95,167839,0
+WEX.US,D,20190612,000000,199.02,201.93,198.95,200.6,283538,0
+WEX.US,D,20190613,000000,201.83,204.55,200.74,203.06,173280,0
+WEX.US,D,20190614,000000,203.72,204.27,202.14,202.67,316875,0
+WEX.US,D,20190617,000000,203.23,204.82,202.07,202.73,321342,0
+WEX.US,D,20190618,000000,204.12,208.93,203.56,206.09,314990,0
+WEX.US,D,20190619,000000,205.95,208.46,205.51,207.49,362219,0
+WEX.US,D,20190620,000000,210.12,211.3,206.035,206.65,290652,0
+WEX.US,D,20190621,000000,206.21,208.255,205.69,206.32,233340,0
+WEX.US,D,20190624,000000,206.29,206.91,203.085,203.48,176730,0
+WEX.US,D,20190625,000000,203.83,204.62,198.61,198.77,357613,0
+WEX.US,D,20190626,000000,200.16,202.73,198.54,200.03,324215,0
+WEX.US,D,20190627,000000,201.29,204.4,200.59,203.81,166247,0
+WEX.US,D,20190628,000000,204.79,208.27,203.71,208.1,431630,0
+WEX.US,D,20190701,000000,211.63,212.96,210.15,211.64,332732,0
+WEX.US,D,20190702,000000,210.89,211.85,207,207.91,237317,0
+WEX.US,D,20190703,000000,207.75,209.19,207.26,208.24,173222,0
+WEX.US,D,20190705,000000,206.93,210.365,205.83,210.24,150897,0
+WEX.US,D,20190708,000000,208.74,210.55,207.095,208.97,271602,0
+WEX.US,D,20190709,000000,207.91,214.13,207.06,213.96,257449,0
+WEX.US,D,20190710,000000,218.03,218.03,213.29,215.31,362454,0
+WEX.US,D,20190711,000000,216.5,216.74,214.18,216.5,172211,0
+WEX.US,D,20190712,000000,217.15,219.19,214.76,219.07,186170,0
+WEX.US,D,20190715,000000,220,220,217.49,218.08,150520,0
+WEX.US,D,20190716,000000,218.41,219.03,217.17,218.46,151668,0
+WEX.US,D,20190717,000000,218.53,219.761,217.19,218.46,262882,0
+WEX.US,D,20190718,000000,218.39,219.85,217.665,219.4,275859,0
+WEX.US,D,20190719,000000,220.85,221.657,216.08,216.57,210551,0
+WEX.US,D,20190722,000000,218.02,219.75,216.7,218.02,401245,0
+WEX.US,D,20190723,000000,221.02,221.02,218.21,221.02,201903,0
+WEX.US,D,20190724,000000,220.12,221.095,218.7,219.09,233093,0
+WEX.US,D,20190725,000000,218.34,218.87,215.12,215.68,219286,0
+WEX.US,D,20190726,000000,215.21,217.6,215.21,217.28,261514,0
+WEX.US,D,20190729,000000,216.81,220.68,216.53,218.97,431769,0
+WEX.US,D,20190730,000000,216.09,218.39,214.92,216.09,232092,0
+WEX.US,D,20190731,000000,216.53,221.14,215.41,218.07,455078,0
+WEX.US,D,20190801,000000,211.53,214.16,202.56,202.92,805186,0
+WEX.US,D,20190802,000000,202.13,203.8,199.564,202.13,310820,0
+WEX.US,D,20190805,000000,195.98,197.33,186.13,188.85,679358,0
+WEX.US,D,20190806,000000,191.07,194.9,191.07,193.16,353621,0
+WEX.US,D,20190807,000000,190.53,197.5,190.53,194.37,432506,0
+WEX.US,D,20190808,000000,195.92,201.12,195.68,200.36,415954,0
+WEX.US,D,20190809,000000,199.99,201.825,198.64,200.68,196851,0
+WEX.US,D,20190812,000000,199.27,201.09,197.453,198.29,245761,0
+WEX.US,D,20190813,000000,198.56,205.405,197.76,205,338096,0
+WEX.US,D,20190814,000000,200.78,201.72,194.337,195.56,260927,0
+WEX.US,D,20190815,000000,196.88,197.49,192.65,194.5,219255,0
+WEX.US,D,20190816,000000,196.45,200,196.05,199.48,164294,0
+WEX.US,D,20190819,000000,204.48,208.52,203.05,203.17,270879,0
+WEX.US,D,20190820,000000,202.63,206.14,200.79,205.54,220999,0
+WEX.US,D,20190821,000000,208.29,209.23,207.23,208.24,253355,0
+WEX.US,D,20190822,000000,209.49,209.49,204.64,206.62,133200,0
+WEX.US,D,20190823,000000,205.08,208.23,199.23,200.27,251043,0
+WEX.US,D,20190826,000000,202.34,202.34,197.76,199.92,172469,0
+WEX.US,D,20190827,000000,201.46,201.46,197.055,197.5,225438,0
+WEX.US,D,20190828,000000,197.11,200.19,195.22,199.45,153711,0
+WEX.US,D,20190829,000000,202.36,204.82,202.36,203.69,143294,0
+WEX.US,D,20190830,000000,205.2,206.02,202.78,204.55,177993,0
+WEX.US,D,20190903,000000,202.84,204.1,198.32,198.8,201459,0
+WEX.US,D,20190904,000000,202.18,202.9,198.93,202.61,164118,0
+WEX.US,D,20190905,000000,206.23,214.04,206.23,213.31,384772,0
+WEX.US,D,20190906,000000,213.25,213.25,209.92,209.92,218351,0
+WEX.US,D,20190909,000000,211.61,214.23,203.17,204.03,253478,0
+WEX.US,D,20190910,000000,203.44,204.04,199.45,203.99,255623,0
+WEX.US,D,20190911,000000,204.7,206.1,203.15,205.99,167679,0
+WEX.US,D,20190912,000000,208.19,209.18,205.16,205.43,175199,0
+WEX.US,D,20190913,000000,206.28,208.615,203.4,205.45,241366,0
+WEX.US,D,20190916,000000,204.2,217.57,203.855,212.88,502991,0
+WEX.US,D,20190917,000000,211.02,212.99,207.18,209.97,273824,0
+WEX.US,D,20190918,000000,209.93,209.93,205.22,208.35,218171,0
+WEX.US,D,20190919,000000,208.79,209.85,204.85,205.47,244979,0
+WEX.US,D,20190920,000000,206.19,207.26,203.65,205.5,333603,0
+WEX.US,D,20190923,000000,204,206.46,201.81,201.98,176483,0
+WEX.US,D,20190924,000000,203.03,204.02,199.22,200.46,191904,0
+WEX.US,D,20190925,000000,199.78,205.03,198.725,204.36,211507,0
+WEX.US,D,20190926,000000,204.1,204.64,202.195,203,186455,0
+WEX.US,D,20190927,000000,203.67,203.735,200.34,201.83,154096,0
+WEX.US,D,20190930,000000,201.85,203.13,199.77,202.07,209602,0
+WEX.US,D,20191001,000000,203.52,204.83,199.02,199.55,175963,0
+WEX.US,D,20191002,000000,197.76,199.28,194.6,195.42,243505,0
+WEX.US,D,20191003,000000,194.95,197.135,191.1,195.84,349029,0
+WEX.US,D,20191004,000000,197.15,199.73,196.46,199.57,201072,0
+WEX.US,D,20191007,000000,198.38,199.64,196.945,197.49,212884,0
+WEX.US,D,20191008,000000,195.95,197.21,191.9,192.77,197756,0
+WEX.US,D,20191009,000000,194.91,196.75,192.99,195.54,205919,0
+WEX.US,D,20191010,000000,195.8,200.33,195.62,200.23,167213,0
+WEX.US,D,20191011,000000,203.58,207.745,203.47,206.09,221260,0
+WEX.US,D,20191014,000000,205.69,207.43,205.39,205.91,306034,0
+WEX.US,D,20191015,000000,206.55,209.845,206.55,209.06,303761,0
+WEX.US,D,20191016,000000,208.37,209.49,206.81,208,263133,0
+WEX.US,D,20191017,000000,209.68,210.93,207.14,207.21,530863,0
+WEX.US,D,20191018,000000,207.27,207.31,199.56,200.98,324628,0
+WEX.US,D,20191021,000000,202.23,204.53,200.92,203.08,250655,0
+WEX.US,D,20191022,000000,203.61,204.73,197.78,198.09,288062,0
+WEX.US,D,20191023,000000,197.69,198.36,195.03,197.25,292135,0
+WEX.US,D,20191024,000000,198.48,201.27,198.08,200.99,653912,0
+WEX.US,D,20191025,000000,200.48,204.5,200.17,203.55,253347,0
+WEX.US,D,20191028,000000,204.26,206.91,204.03,205.26,231663,0
+WEX.US,D,20191029,000000,205.01,206.33,200.65,201.54,509100,0
+WEX.US,D,20191030,000000,201.57,204.65,199.2,203.87,503477,0
+WEX.US,D,20191031,000000,191.01,195.705,186.7,189.18,1171192,0
+WEX.US,D,20191101,000000,191.63,196.76,191.45,192.64,458228,0
+WEX.US,D,20191104,000000,194.11,195.905,190.08,195.69,453195,0
+WEX.US,D,20191105,000000,196.09,196.92,193.205,194.87,479448,0
+WEX.US,D,20191106,000000,194.82,196.96,194.53,196.41,283351,0
+WEX.US,D,20191107,000000,197.49,199.96,195.85,196.23,332407,0
+WEX.US,D,20191108,000000,195.02,196.55,192.41,196.3,510725,0
+WEX.US,D,20191111,000000,194.19,197.345,192.95,196.49,285249,0
+WEX.US,D,20191112,000000,196.54,199.79,195.91,197.47,353666,0
+WEX.US,D,20191113,000000,196.19,198.67,195.63,195.83,236167,0
+WEX.US,D,20191114,000000,195,196.768,194.71,195.87,284563,0
+WEX.US,D,20191115,000000,197.42,200.83,195.95,200.55,269874,0
+WEX.US,D,20191118,000000,199.29,199.355,197.04,199.15,294477,0
+WEX.US,D,20191119,000000,199.37,201.99,198.358,199.23,341224,0
+WEX.US,D,20191120,000000,198.14,200.49,196.18,198.44,297642,0
+WEX.US,D,20191121,000000,198.13,199.04,196.51,196.61,253513,0
+WEX.US,D,20191122,000000,197.44,198.4,195.76,197,250679,0
+WEX.US,D,20191125,000000,197.9,201.75,197.505,201.58,256153,0
+WEX.US,D,20191126,000000,201.27,204.89,201.27,204.68,318143,0
+WEX.US,D,20191127,000000,204.77,205.41,202.31,205.23,223306,0
+WEX.US,D,20191129,000000,204.2,204.67,201.02,201.13,114870,0
+WEX.US,D,20191202,000000,201,201.509,198.1,198.21,173162,0
+WEX.US,D,20191203,000000,195.07,196.425,194.28,195.9,208508,0
+WEX.US,D,20191204,000000,196.82,199.55,196.82,197.62,230797,0
+WEX.US,D,20191205,000000,198.14,199.42,196.32,197.06,223970,0
+WEX.US,D,20191206,000000,198.99,201.56,198.12,199.97,159534,0
+WEX.US,D,20191209,000000,199,199.75,197,197.37,165403,0
+WEX.US,D,20191210,000000,196.95,198.06,196.09,196.59,252663,0
+WEX.US,D,20191211,000000,196.8,198.07,196.32,196.99,233603,0
+WEX.US,D,20191212,000000,196.86,202.11,196.26,201.58,277141,0
+WEX.US,D,20191213,000000,201.08,203.62,199.175,203.38,154495,0
+WEX.US,D,20191216,000000,204.51,206.61,203.7,204.89,180924,0
+WEX.US,D,20191217,000000,205.08,206.42,203.76,205.42,179830,0
+WEX.US,D,20191218,000000,205.42,207.42,204.97,205.25,164773,0
+WEX.US,D,20191219,000000,205,205.35,202.665,204.23,261786,0
+WEX.US,D,20191220,000000,205.61,207.17,204.19,206.21,317674,0
+WEX.US,D,20191223,000000,206.77,206.77,204.93,205.85,122285,0
+WEX.US,D,20191224,000000,206.03,206.95,205.26,205.91,62946,0
+WEX.US,D,20191226,000000,206.33,207.68,205.34,206.91,125718,0
+WEX.US,D,20191227,000000,207.62,209.74,206.27,209.43,256088,0
+WEX.US,D,20191230,000000,209.44,209.44,207,208.32,149807,0
+WEX.US,D,20191231,000000,207.67,209.75,207.311,209.46,182847,0
+WEX.US,D,20200102,000000,210.99,213.76,210.99,213.74,260495,0
+WEX.US,D,20200103,000000,211.68,214.8,210.87,213.98,302169,0
+WEX.US,D,20200106,000000,212.03,214.99,211.725,214.99,275396,0
+WEX.US,D,20200107,000000,214.99,216.37,213.66,214.24,312621,0
+WEX.US,D,20200108,000000,215.13,215.99,212.82,213.11,292345,0
+WEX.US,D,20200109,000000,215.1,217.6,214.15,217.46,191917,0
+WEX.US,D,20200110,000000,218.12,218.49,216,217.43,234953,0
+WEX.US,D,20200113,000000,218.53,221,217.06,220.16,172909,0
+WEX.US,D,20200114,000000,220.23,221.595,219.01,219.92,254308,0
+WEX.US,D,20200115,000000,220.1,222.69,219.604,220.98,245167,0
+WEX.US,D,20200116,000000,222.29,224.63,222.16,224.46,155837,0
+WEX.US,D,20200117,000000,225.45,226.18,224.33,225.89,169761,0
+WEX.US,D,20200121,000000,225.24,226.42,223.38,224.5,291997,0
+WEX.US,D,20200122,000000,225.43,227.275,220,221.91,314616,0
+WEX.US,D,20200123,000000,221.78,222.91,218.53,222.39,322854,0
+WEX.US,D,20200124,000000,225,234.95,224.98,230,654067,0
+WEX.US,D,20200127,000000,225,226.255,221.5,223.23,355393,0
+WEX.US,D,20200128,000000,224.46,226.95,224.03,225.77,223164,0
+WEX.US,D,20200129,000000,224.97,228.425,220.91,226.62,403244,0
+WEX.US,D,20200130,000000,224.29,226.76,221.53,224.25,498802,0
+WEX.US,D,20200131,000000,222.6,224.73,216.19,216.92,536719,0
+WEX.US,D,20200203,000000,217.44,219.375,214.85,216.25,572518,0
+WEX.US,D,20200204,000000,219.78,220.26,216.46,218.77,535253,0
+WEX.US,D,20200205,000000,221.68,223.73,219.38,222.84,366068,0
+WEX.US,D,20200206,000000,223.97,223.97,219.23,219.54,317848,0
+WEX.US,D,20200207,000000,216.09,217.39,210.59,212.37,577228,0
+WEX.US,D,20200210,000000,211.76,215.17,211.05,214.7,615197,0
+WEX.US,D,20200211,000000,215.63,216.43,212.09,215.27,353872,0
+WEX.US,D,20200212,000000,215.75,221.17,215.75,219.72,536443,0
+WEX.US,D,20200213,000000,218.26,231.71,214.42,228.62,978734,0
+WEX.US,D,20200214,000000,230.3,232.72,227.03,231.66,481385,0
+WEX.US,D,20200218,000000,223.19,232.2,223.19,229.72,335727,0
+WEX.US,D,20200219,000000,231.2,235.64,230.11,234.94,279586,0
+WEX.US,D,20200220,000000,234.41,236.515,229.95,235.13,330754,0
+WEX.US,D,20200221,000000,234.53,236.02,229.905,231.6,332852,0
+WEX.US,D,20200224,000000,220.52,224.185,217.98,220.33,484575,0
+WEX.US,D,20200225,000000,220.41,220.41,206.42,207.34,706689,0
+WEX.US,D,20200226,000000,208.38,212.73,199.61,199.83,693757,0
+WEX.US,D,20200227,000000,194.83,199.38,187.99,188.29,660704,0
+WEX.US,D,20200228,000000,181.31,188.95,180.7,187.24,895506,0
+WEX.US,D,20200302,000000,189.53,194.09,182.66,193.42,728162,0
+WEX.US,D,20200303,000000,192.28,197.69,179.92,182.51,815633,0
+WEX.US,D,20200304,000000,186.6,187.92,175.765,182.74,1241284,0
+WEX.US,D,20200305,000000,176.6,176.6,166.57,173.19,1024696,0
+WEX.US,D,20200306,000000,165.95,170.27,162.56,165.6,753585,0
+WEX.US,D,20200309,000000,146.06,148.22,131.21,135.25,1437993,0
+WEX.US,D,20200310,000000,142.47,153.64,136.68,149.39,1402599,0
+WEX.US,D,20200311,000000,144.63,145.24,133.51,135.82,912709,0
+WEX.US,D,20200312,000000,123.45,128.31,110.01,115.86,1305835,0
+WEX.US,D,20200313,000000,124.85,136.71,120.125,135.3,1343651,0
+WEX.US,D,20200316,000000,110.03,120.24,107.1,109.66,1093763,0
+WEX.US,D,20200317,000000,112.22,121.01,100.635,118.86,1144216,0
+WEX.US,D,20200318,000000,108.87,111.38,89.48,91.77,1099305,0
+WEX.US,D,20200319,000000,90.1,102.38,83,100.42,1068944,0
+WEX.US,D,20200320,000000,103.26,106.815,84.22,84.87,1044035,0
+WEX.US,D,20200323,000000,84.56,86.75,71.12,83.23,1064623,0
+WEX.US,D,20200324,000000,90.93,108.37,89.4,96.93,1317205,0
+WEX.US,D,20200325,000000,98.83,124.78,97.175,114.65,1274319,0
+WEX.US,D,20200326,000000,116.99,125.1,111.01,116.38,946240,0
+WEX.US,D,20200327,000000,110.54,114.99,107.55,108.78,651540,0
+WEX.US,D,20200330,000000,107.66,112.33,102.64,108.84,718441,0
+WEX.US,D,20200331,000000,108.14,108.97,102.34,104.55,691752,0
+WEX.US,D,20200401,000000,99.76,100.62,90.46,93.17,868863,0
+WEX.US,D,20200402,000000,92.58,102.05,91.72,95.32,1045964,0
+WEX.US,D,20200403,000000,97.22,102.68,89.44,93.83,859110,0
+WEX.US,D,20200406,000000,98.51,104.975,98.51,102.71,843610,0
+WEX.US,D,20200407,000000,112.24,113.8,103.92,104.93,866609,0
+WEX.US,D,20200408,000000,108.91,117.93,105.97,116.63,571243,0
+WEX.US,D,20200409,000000,122,129.94,119.3637,122.98,1193988,0
+WEX.US,D,20200413,000000,122.15,122.15,113.37,115.41,539819,0
+WEX.US,D,20200414,000000,118.59,119.825,111.36,112.48,696506,0
+WEX.US,D,20200415,000000,106.51,109,104.18,108.74,418719,0
+WEX.US,D,20200416,000000,110.09,110.99,102.54,106.72,454065,0
+WEX.US,D,20200417,000000,112.8,115.39,110.48,114.69,473045,0
+WEX.US,D,20200420,000000,109.6,115.19,106.5,109.81,580121,0
+WEX.US,D,20200421,000000,105.2,106.76,100.53,102.43,544420,0
+WEX.US,D,20200422,000000,105.89,107.93,102.7401,105.55,281402,0
+WEX.US,D,20200423,000000,106.88,109.77,105.21,106.06,385457,0
+WEX.US,D,20200424,000000,107.48,110.85,103.68,110.1,349316,0
+WEX.US,D,20200427,000000,110.1,119.78,110.01,118.91,499638,0
+WEX.US,D,20200428,000000,122.54,125.52,119.07,122.55,484675,0
+WEX.US,D,20200429,000000,130,139.01,129.8301,137.57,841121,0
+WEX.US,D,20200430,000000,135.41,135.41,129.34,132.32,624966,0
+WEX.US,D,20200501,000000,126.87,127.91,123.99,127.2,531712,0
+WEX.US,D,20200504,000000,124.86,125.97,121.99,125.83,483168,0
+WEX.US,D,20200505,000000,129.16,132.53,127.19,128.01,397776,0
+WEX.US,D,20200506,000000,130.63,132.41,125.94,130.15,525577,0
+WEX.US,D,20200507,000000,134.3,143.64,132.9901,137.89,701702,0
+WEX.US,D,20200508,000000,140.28,141.92,131.33,133.61,756588,0
+WEX.US,D,20200511,000000,131,133.16,129.13,131.91,539212,0
+WEX.US,D,20200512,000000,133.25,134.61,125.71,126.04,357188,0
+WEX.US,D,20200513,000000,123.99,125.675,114.11,116.09,371679,0
+WEX.US,D,20200514,000000,113.44,125.5,110.375,123.01,558403,0
+WEX.US,D,20200515,000000,120.17,124.67,119.52,120.5,338099,0
+WEX.US,D,20200518,000000,128.99,136.52,126.53,135.38,525676,0
+WEX.US,D,20200519,000000,134.28,139.2,132.18,132.68,326266,0
+WEX.US,D,20200520,000000,135.92,138.49,134.23,137.19,415664,0
+WEX.US,D,20200521,000000,136.04,140.9,135.04,138.51,928500,0
+WEX.US,D,20200522,000000,138.51,139.34,136.01,138.73,286985,0
+WEX.US,D,20200526,000000,147.19,152.79,145.5,150.31,576204,0
+WEX.US,D,20200527,000000,155.49,159.605,146.52,151.99,550195,0
+WEX.US,D,20200528,000000,157.19,157.19,146.78,148.49,636034,0
+WEX.US,D,20200529,000000,146.61,149.48,144.965,148.08,452202,0
+WEX.US,D,20200601,000000,147.99,154.74,147.01,152.34,378706,0
+WEX.US,D,20200602,000000,154.4,157.315,152.06,157,376106,0
+WEX.US,D,20200603,000000,160.1,168.595,157.89,167.28,481042,0
+WEX.US,D,20200604,000000,165.04,168.815,160.28,162.45,448110,0
+WEX.US,D,20200605,000000,174.18,184.46,172.62,176.21,503760,0
+WEX.US,D,20200608,000000,179.32,184.965,177.53,180.49,472478,0
+WEX.US,D,20200609,000000,175.8,179.26,172.65,172.75,423955,0
+WEX.US,D,20200610,000000,171.76,172.24,163.51,168.67,386096,0
+WEX.US,D,20200611,000000,156.01,160,153.04,153.08,387621,0
+WEX.US,D,20200612,000000,163.31,163.8113,153.3,158.8,302684,0
+WEX.US,D,20200615,000000,151.03,161.3,150.67,160.18,286655,0
+WEX.US,D,20200616,000000,170.33,172.8,162.51,167.68,503494,0
+WEX.US,D,20200617,000000,168.04,169.41,160.81,161.27,302967,0
+WEX.US,D,20200618,000000,159.23,180.54,159.02,171.53,2612148,0
+WEX.US,D,20200619,000000,177.47,181.85,171.5,172.67,1908977,0
+WEX.US,D,20200622,000000,175.23,175.99,170.405,171.36,900050,0
+WEX.US,D,20200623,000000,174.65,176.32,172.18,173.15,874522,0
+WEX.US,D,20200624,000000,171.82,172.25,159.26,160.14,1329536,0
+WEX.US,D,20200625,000000,160.87,162,156.485,161.14,966404,0
+WEX.US,D,20200626,000000,160.02,160.67,153.38,155.51,1482072,0
+WEX.US,D,20200629,000000,157.63,166.03,155.62,162.66,698619,0
+WEX.US,D,20200630,000000,161.45,165.33,158.78,165.01,666741,0
+WEX.US,D,20200701,000000,165.33,169.25,162.59,162.83,544788,0
+WEX.US,D,20200702,000000,166.24,168.22,159.63,159.85,411820,0
+WEX.US,D,20200706,000000,163.74,165.13,160.19,161.02,379525,0
+WEX.US,D,20200707,000000,160.38,162.09,156.62,156.71,383928,0
+WEX.US,D,20200708,000000,157.81,160.91,155.645,158.06,463156,0
+WEX.US,D,20200709,000000,158.5,158.88,152.13,154.6,585581,0
+WEX.US,D,20200710,000000,153.88,155.64,152.26,154.37,432545,0
+WEX.US,D,20200713,000000,155.92,157.065,151.72,152.82,593282,0
+WEX.US,D,20200714,000000,152.03,152.78,147.56,152.55,438951,0
+WEX.US,D,20200715,000000,157.15,166.125,156.01,165.65,616113,0
+WEX.US,D,20200716,000000,163.32,165.86,161.08,163.6,332427,0
+WEX.US,D,20200717,000000,164.44,164.44,160.87,163.61,379946,0
+WEX.US,D,20200720,000000,163.29,163.6532,160.64,162.49,247717,0
+WEX.US,D,20200721,000000,163.84,165.782,163.2468,164.66,265993,0
+WEX.US,D,20200722,000000,163.83,167.75,163.57,165.97,271931,0
+WEX.US,D,20200723,000000,164.9,167.62,162.94,164.95,328490,0
+WEX.US,D,20200724,000000,163.99,165.66,160.92,161.6,283362,0
+WEX.US,D,20200727,000000,161.5,164.07,159.7,163.31,281038,0
+WEX.US,D,20200728,000000,163,165.66,162.45,162.79,285621,0
+WEX.US,D,20200729,000000,164.03,171.695,163.19,170.27,582062,0
+WEX.US,D,20200730,000000,160,162.39,152.6,160.03,963872,0
+WEX.US,D,20200731,000000,160.01,160.01,155.125,158.37,411689,0
+WEX.US,D,20200803,000000,155.89,159.58,151.56,159.09,450130,0
+WEX.US,D,20200804,000000,158.59,162.88,158.17,161.08,197721,0
+WEX.US,D,20200805,000000,163.04,167.115,161.35,165.78,304043,0
+WEX.US,D,20200806,000000,166.23,169.32,164.31,168.55,326358,0
+WEX.US,D,20200807,000000,166.01,166.16,159.38,162.81,404892,0
+WEX.US,D,20200810,000000,162.9,164.805,162.18,163,223733,0
+WEX.US,D,20200811,000000,164.97,171.9,164.97,165.51,418807,0
+WEX.US,D,20200812,000000,167.67,168.045,162.32,164.14,345177,0
+WEX.US,D,20200813,000000,163.37,165.54,161.12,161.91,332420,0
+WEX.US,D,20200814,000000,161.19,163,160.5101,161.39,235503,0
+WEX.US,D,20200817,000000,162.68,164.0799,160.87,161.65,285998,0
+WEX.US,D,20200818,000000,162.05,162.74,157.03,157.3,320437,0
+WEX.US,D,20200819,000000,157.26,159.84,157.03,157.84,222782,0
+WEX.US,D,20200820,000000,156.11,157.71,153.79,154.05,280079,0
+WEX.US,D,20200821,000000,154,154.375,151.43,152.19,347041,0
+WEX.US,D,20200824,000000,153.55,160.46,153.11,160.18,490387,0
+WEX.US,D,20200825,000000,161.01,161.88,156.905,158.65,282926,0
+WEX.US,D,20200826,000000,158.72,158.95,156.285,158,208115,0
+WEX.US,D,20200827,000000,159.31,164.785,158.85,162.27,299117,0
+WEX.US,D,20200828,000000,162.4,164.62,162.08,164.04,180265,0
+WEX.US,D,20200831,000000,163.8,163.8,159.7,159.71,286309,0
+WEX.US,D,20200901,000000,159.1,163.91,158.13,163.46,279107,0
+WEX.US,D,20200902,000000,163.93,169.045,161.01,168.33,342934,0
+WEX.US,D,20200903,000000,167.61,169.76,163.33,164.66,378513,0
+WEX.US,D,20200904,000000,165.36,166.73,155.78,159.46,314869,0
+WEX.US,D,20200908,000000,155.75,157.93,152.92,153.24,340998,0
+WEX.US,D,20200909,000000,155.2,155.495,151.68,153.83,238484,0
+WEX.US,D,20200910,000000,155,157.99,150.545,151.18,248470,0
+WEX.US,D,20200911,000000,151.94,151.94,145.39,147.17,371457,0
+WEX.US,D,20200914,000000,149.07,150.3058,146.24,146.73,248971,0
+WEX.US,D,20200915,000000,148.09,149.38,145.96,146.31,329699,0
+WEX.US,D,20200916,000000,147.82,149,144.52,144.86,452525,0
+WEX.US,D,20200917,000000,142.72,144.47,140.39,144.43,585048,0
+WEX.US,D,20200918,000000,144.76,145.365,142.445,143.92,678623,0
+WEX.US,D,20200921,000000,138.75,139.99,135.21,138.51,538152,0
+WEX.US,D,20200922,000000,139.88,141.455,138.88,141.21,511156,0
+WEX.US,D,20200923,000000,141.18,144.09,140.6,140.74,581477,0
+WEX.US,D,20200924,000000,139.76,140.02,136.56,137.84,271229,0
+WEX.US,D,20200925,000000,136.93,140.74,136.32,140.13,444921,0
+WEX.US,D,20200928,000000,143.24,145.25,142.59,143.78,756868,0
+WEX.US,D,20200929,000000,142.95,143.155,140.7001,141.24,500578,0
+WEX.US,D,20200930,000000,140.65,144.2377,137.05,138.97,576139,0
+WEX.US,D,20201001,000000,139.59,142.84,137.58,140.25,431500,0
+WEX.US,D,20201002,000000,136.38,142.88,136.12,142.58,382478,0
+WEX.US,D,20201005,000000,144.67,148.145,144.67,147.2,381449,0
+WEX.US,D,20201006,000000,148.07,151.11,145.06,145.44,334328,0
+WEX.US,D,20201007,000000,147.7,148.87,144.93,144.93,252070,0
+WEX.US,D,20201008,000000,146.88,148.96,145.995,147,321377,0
+WEX.US,D,20201009,000000,148.77,152.55,148.07,150.21,447846,0
+WEX.US,D,20201012,000000,170,170,155.9,156.15,1501337,0
+WEX.US,D,20201013,000000,154.94,156,151.36,152.24,405394,0
+WEX.US,D,20201014,000000,152.01,153.46,146.705,149.4,422672,0
+WEX.US,D,20201015,000000,146.02,149.64,145.33,149.35,275022,0
+WEX.US,D,20201016,000000,150.3,151.31,148.23,149.83,194234,0
+WEX.US,D,20201019,000000,150.22,152.24,146.64,147.15,482135,0
+WEX.US,D,20201020,000000,148.78,151.16,145.46,145.53,249947,0
+WEX.US,D,20201021,000000,145.09,146.02,142.72,143.83,275427,0
+WEX.US,D,20201022,000000,144.81,148.93,143.18,148.27,451831,0
+WEX.US,D,20201023,000000,149.99,150.04,145.79,146.49,386169,0
+WEX.US,D,20201026,000000,144.48,144.48,138.35,140.04,444488,0
+WEX.US,D,20201027,000000,140.39,142.22,137.82,138.25,385406,0
+WEX.US,D,20201028,000000,135,136.38,131.3,133.58,749085,0
+WEX.US,D,20201029,000000,128.75,130.27,124,126,1064877,0
+WEX.US,D,20201030,000000,124.11,126.85,122.6394,126.55,517075,0
+WEX.US,D,20201102,000000,128.49,129.97,125.75,128.01,355977,0
+WEX.US,D,20201103,000000,130,134.35,129.785,133.66,385630,0
+WEX.US,D,20201104,000000,134.53,141.84,134.3807,140.01,422005,0
+WEX.US,D,20201105,000000,141.95,143.04,140.3,140.97,266579,0
+WEX.US,D,20201106,000000,141.52,142.07,136.04,137.18,346391,0
+WEX.US,D,20201109,000000,150,172.05,145.5,171.21,1713035,0
+WEX.US,D,20201110,000000,170.26,178.92,168.1775,178.49,932292,0
+WEX.US,D,20201111,000000,177.58,177.59,163.23,166.1,906001,0
+WEX.US,D,20201112,000000,163.89,164.64,157.89,159.51,435267,0
+WEX.US,D,20201113,000000,160.8,167.46,160.75,166.87,357378,0
+WEX.US,D,20201116,000000,172.01,175.48,169.305,173.46,489115,0
+WEX.US,D,20201117,000000,170.94,180.38,170.37,180.02,787580,0
+WEX.US,D,20201118,000000,179.63,180.37,175.5,175.65,399024,0
+WEX.US,D,20201119,000000,175,177.8,172.96,174.98,304228,0
+WEX.US,D,20201120,000000,174.15,174.44,169.59,171.71,309353,0
+WEX.US,D,20201123,000000,173.96,181.95,172.41,181.07,399399,0
+WEX.US,D,20201124,000000,184.72,189.68,183.86,184.7,568050,0
+WEX.US,D,20201125,000000,183.12,183.54,178.62,180.54,313563,0
+WEX.US,D,20201127,000000,181,181.715,178.95,181.52,103051,0
+WEX.US,D,20201130,000000,179.25,179.395,172.89,173.24,297487,0
+WEX.US,D,20201201,000000,175.69,183.545,175.69,179.12,435792,0
+WEX.US,D,20201202,000000,176.88,181.77,175.56,181.54,231742,0
+WEX.US,D,20201203,000000,179.85,184.86,178.9,181,270081,0
+WEX.US,D,20201204,000000,182.68,192.735,181.7428,191.49,426495,0
+WEX.US,D,20201207,000000,190,192.57,189.4,191.32,491299,0
+WEX.US,D,20201208,000000,190.1,193.9,189.83,190.89,375449,0
+WEX.US,D,20201209,000000,193.28,193.8,188.8,189.73,402517,0
+WEX.US,D,20201210,000000,187.48,192.255,186.66,189.95,414596,0
+WEX.US,D,20201211,000000,187.46,189.21,185.43,187.75,236682,0
+WEX.US,D,20201214,000000,190.9,192.435,184.27,184.93,520211,0
+WEX.US,D,20201215,000000,190.32,204.35,188.98,204.33,881946,0
+WEX.US,D,20201216,000000,205.8,208.99,202.165,203.52,423244,0
+WEX.US,D,20201217,000000,205.19,206.66,202.24,204.76,288284,0
+WEX.US,D,20201218,000000,206.31,206.31,202.4,204.6,939033,0
+WEX.US,D,20201221,000000,197.9,200.08,194.37,199.77,372395,0
+WEX.US,D,20201222,000000,201,202.99,197.925,199.94,214386,0
+WEX.US,D,20201223,000000,200.73,204.03,200.07,203.11,141284,0
+WEX.US,D,20201224,000000,203.98,204,200.39,203.51,61159,0
+WEX.US,D,20201228,000000,204.94,204.94,200.46,201.4,152653,0
+WEX.US,D,20201229,000000,203.54,203.8,199.3,200.08,184598,0
+WEX.US,D,20201230,000000,200.45,203.96,200.45,201.13,160359,0
+WEX.US,D,20201231,000000,201.63,205.45,199.63,203.53,208088,0
+WEX.US,D,20210104,000000,204.68,204.68,193.48,197.21,265096,0
+WEX.US,D,20210105,000000,197.92,205.39,197.92,202.3,341875,0
+WEX.US,D,20210106,000000,198.99,213.255,198.99,211.5,469284,0
+WEX.US,D,20210107,000000,213.8,217.98,211.92,212.57,265541,0
+WEX.US,D,20210108,000000,213.24,214.05,210.2,212.02,231481,0
+WEX.US,D,20210111,000000,205.83,209.46,204.69,208.69,425110,0
+WEX.US,D,20210112,000000,209.48,211.49,207.68,209.72,340683,0
+WEX.US,D,20210113,000000,210.44,213.5,208.7018,211.88,191613,0
+WEX.US,D,20210114,000000,213.78,215.6,210.73,212.08,320412,0
+WEX.US,D,20210115,000000,209.45,211.69,200.81,200.9,328144,0
+WEX.US,D,20210119,000000,203.86,206.31,200.74,202.24,281951,0
+WEX.US,D,20210120,000000,203.78,207.29,203.08,205.62,224000,0
+WEX.US,D,20210121,000000,205.96,206.37,202.67,202.92,156903,0
+WEX.US,D,20210122,000000,200.75,203.2,200.75,201.75,201078,0
+WEX.US,D,20210125,000000,201.58,202.935,192.53,197.43,342665,0
+WEX.US,D,20210126,000000,200.52,200.89,193.07,193.55,275004,0
+WEX.US,D,20210127,000000,189.37,191.35,185.02,187.22,356167,0
+WEX.US,D,20210128,000000,190.28,198,189.485,196.21,335374,0
+WEX.US,D,20210129,000000,196.53,196.53,187.43,188.6,394641,0
+WEX.US,D,20210201,000000,191.67,196.31,190.15,195.74,242260,0
+WEX.US,D,20210202,000000,199.51,200.26,195.74,196.48,257451,0
+WEX.US,D,20210203,000000,195.68,197.64,193.755,195.12,224648,0
+WEX.US,D,20210204,000000,199.04,202.69,195.77,200.04,289281,0
+WEX.US,D,20210205,000000,203.99,205.37,197.72,198.98,226430,0
+WEX.US,D,20210208,000000,200.82,207.75,198.56,207.69,295563,0
+WEX.US,D,20210209,000000,206.71,209.64,203.79,208.31,182017,0
+WEX.US,D,20210210,000000,208.8,215.28,208.8,214.5,370888,0
+WEX.US,D,20210211,000000,216.3,222.25,216.3,219.36,363205,0
+WEX.US,D,20210212,000000,219.41,221.64,218.925,221.4,219492,0
+WEX.US,D,20210216,000000,223,229.73,221.64,223.56,395002,0
+WEX.US,D,20210217,000000,221.2,227.2,221.2,224.67,211838,0
+WEX.US,D,20210218,000000,222.27,224.77,217.215,218.81,363157,0
+WEX.US,D,20210219,000000,220.59,222.245,218.63,221.19,143504,0
+WEX.US,D,20210222,000000,218.9,229.36,218.03,226.82,262710,0
+WEX.US,D,20210223,000000,225.96,230.4,219.8,229.92,386252,0
+WEX.US,D,20210224,000000,227.32,234.64,215.49,230,702067,0
+WEX.US,D,20210225,000000,225.13,229.13,215.3,217.95,508562,0
+WEX.US,D,20210226,000000,216.31,219.59,205,208.35,876117,0
+WEX.US,D,20210301,000000,210,218.2074,209.65,214.01,550646,0
+WEX.US,D,20210302,000000,214.03,217.01,210.44,215.02,385501,0
+WEX.US,D,20210303,000000,214.67,218.69,212.98,215.39,661835,0
+WEX.US,D,20210304,000000,215.08,216.4,205.4,209.49,720618,0
+WEX.US,D,20210305,000000,212.44,214.99,201.1596,213.97,791876,0
+WEX.US,D,20210308,000000,217.57,224.31,215.12,216.33,466423,0
+WEX.US,D,20210309,000000,217.06,221.54,212.65,212.73,402838,0
+WEX.US,D,20210310,000000,214.19,216.95,209.52,212.97,314743,0
+WEX.US,D,20210311,000000,215.55,220.62,215.25,218.32,349968,0
+WEX.US,D,20210312,000000,218.59,221.9,217.33,221.08,284892,0
+WEX.US,D,20210315,000000,223.02,226.72,221.865,226.02,263458,0
+WEX.US,D,20210316,000000,226.7,226.73,218.84,221.33,227197,0
+WEX.US,D,20210317,000000,221.79,229.4,219.26,228.44,337619,0
+WEX.US,D,20210318,000000,226.73,229.2,218.245,219.66,424771,0
+WEX.US,D,20210319,000000,217.35,220.345,214.41,215.25,441787,0
+WEX.US,D,20210322,000000,214.06,216.45,212.38,213.5,203742,0
+WEX.US,D,20210323,000000,212.02,213.065,205.87,206.46,355571,0
+WEX.US,D,20210324,000000,209.14,215.58,208.51,209.78,311527,0
+WEX.US,D,20210325,000000,207.79,214.46,204.38,212.97,275824,0
+WEX.US,D,20210326,000000,215.9,220.66,214.21,219.69,402530,0
+WEX.US,D,20210329,000000,208.47,218.63,207.225,215.87,346433,0
+WEX.US,D,20210330,000000,215.18,217.82,212.14,212.93,220908,0
+WEX.US,D,20210331,000000,213.16,213.91,208.57,209.22,404268,0
+WEX.US,D,20210401,000000,211.97,217.12,211.97,216.44,282153,0
+WEX.US,D,20210405,000000,215.79,219.74,212.8025,215.17,289873,0
+WEX.US,D,20210406,000000,213.46,219.89,213.2,218.93,281894,0
+WEX.US,D,20210407,000000,218.16,220.92,214.43,215.26,228580,0
+WEX.US,D,20210408,000000,216.9,217.79,213.06,217.01,634607,0
+WEX.US,D,20210409,000000,216.56,220.04,215.24,219.31,126916,0
+WEX.US,D,20210412,000000,224.46,224.93,221,222.91,531323,0
+WEX.US,D,20210413,000000,221.02,223.89,217.67,220.97,413267,0
+WEX.US,D,20210414,000000,221.55,228.81,221.55,226,543613,0
+WEX.US,D,20210415,000000,229.32,232.07,226.795,228.01,310253,0
+WEX.US,D,20210416,000000,229.66,230,227.86,229.02,331685,0
+WEX.US,D,20210419,000000,227.93,230.14,224.32,226.34,222941,0
+WEX.US,D,20210420,000000,224.86,226.61,218.35,220.5,310449,0
+WEX.US,D,20210421,000000,221.1,227.58,218.95,224.07,287951,0
+WEX.US,D,20210422,000000,223.41,227.64,223.07,224.73,164675,0
+WEX.US,D,20210423,000000,225.85,229,224.865,227.23,240542,0
+WEX.US,D,20210426,000000,227.45,229.9,227.175,228.13,192569,0
+WEX.US,D,20210427,000000,227.67,228.55,225,225.83,251488,0
+WEX.US,D,20210428,000000,226.95,229.89,225.816,226.73,441531,0
+WEX.US,D,20210429,000000,218,219.09,208,212.23,785659,0
+WEX.US,D,20210430,000000,210.28,210.33,203.62,205.21,674468,0
+WEX.US,D,20210503,000000,206.84,208.37,203.51,203.52,467899,0
+WEX.US,D,20210504,000000,202.73,205.485,198.77,204.27,438984,0
+WEX.US,D,20210505,000000,205.72,205.72,199.98,200.49,252808,0
+WEX.US,D,20210506,000000,200.6,200.79,193.63,198.66,383386,0
+WEX.US,D,20210507,000000,199.15,199.965,195,196.4,549551,0
+WEX.US,D,20210510,000000,196.81,199.09,195.05,196.32,401092,0
+WEX.US,D,20210511,000000,192.44,195.85,188.32,191.64,497526,0
+WEX.US,D,20210512,000000,190.5,191.93,187.57,187.76,409799,0
+WEX.US,D,20210513,000000,188.7,191.45,184.5,187.99,369764,0
+WEX.US,D,20210514,000000,190.14,192.47,189.96,191.63,479374,0
+WEX.US,D,20210517,000000,189.68,191.25,185.81,187.87,369912,0
+WEX.US,D,20210518,000000,188.68,191.79,186.58,189.8,335787,0
+WEX.US,D,20210519,000000,186.55,187.92,184.04,187.89,306510,0
+WEX.US,D,20210520,000000,188.68,190.06,185.72,189.65,375415,0
+WEX.US,D,20210521,000000,191.49,193.55,190.69,191.42,275089,0
+WEX.US,D,20210524,000000,193.59,194.99,192.455,193.38,341695,0
+WEX.US,D,20210525,000000,193.98,194.69,190.71,192.37,296509,0
+WEX.US,D,20210526,000000,193.52,194.94,192,192.72,284847,0
+WEX.US,D,20210527,000000,193.42,195.15,192.1,192.5,219533,0
+WEX.US,D,20210528,000000,194.11,196.11,191.5,195.91,532102,0
+WEX.US,D,20210601,000000,197.78,204.25,196.08,204.01,526881,0
+WEX.US,D,20210602,000000,204.15,205.345,202.46,202.67,736616,0
+WEX.US,D,20210603,000000,200.7,203.71,197.63,201.87,591811,0
+WEX.US,D,20210604,000000,204.72,205.93,202.6,204.01,355541,0
+WEX.US,D,20210607,000000,204.16,204.6941,200.94,201.2,281649,0
+WEX.US,D,20210608,000000,199.99,203.4,199.99,202.63,233136,0
+WEX.US,D,20210609,000000,202.61,204.73,201.66,201.85,185885,0
+WEX.US,D,20210610,000000,202.54,202.585,197.79,201.82,224494,0
+WEX.US,D,20210611,000000,202.24,205.79,201.31,205.67,166974,0
+WEX.US,D,20210614,000000,205.81,206.9,201.33,201.85,276079,0
+WEX.US,D,20210615,000000,201.07,202.16,200.05,200.93,163037,0
+WEX.US,D,20210616,000000,200.46,201.9,198.35,199.92,268724,0
+WEX.US,D,20210617,000000,199.34,200.99,196.74,199.36,253205,0
+WEX.US,D,20210618,000000,196.26,198.4,195.68,195.84,387536,0
+WEX.US,D,20210621,000000,196.72,200.71,195.475,200.59,378767,0
+WEX.US,D,20210622,000000,200.14,200.71,197.1,197.85,294258,0
+WEX.US,D,20210623,000000,197.57,200.93,197.57,197.97,291918,0
+WEX.US,D,20210624,000000,199.45,199.94,197.94,198.44,292155,0
+WEX.US,D,20210625,000000,198.76,200.4,194.71,197.59,1257587,0
+WEX.US,D,20210628,000000,197.34,197.99,190.63,192.83,823828,0
+WEX.US,D,20210629,000000,194.13,194.33,190.55,192.09,389881,0
+WEX.US,D,20210630,000000,192.5,194.76,191.5,193.9,389863,0
+WEX.US,D,20210701,000000,194.99,198.535,194.67,198.26,386529,0
+WEX.US,D,20210702,000000,198.87,199.92,197.28,199.85,243537,0
+WEX.US,D,20210706,000000,200,200.41,194.86,197.36,298062,0
+WEX.US,D,20210707,000000,197.29,198.92,193.93,197.72,260471,0
+WEX.US,D,20210708,000000,194.07,195.095,190.92,191.87,304891,0
+WEX.US,D,20210709,000000,194.83,196.8,193.7,195.95,164026,0
+WEX.US,D,20210712,000000,194.67,197.37,193.17,196.98,216685,0
+WEX.US,D,20210713,000000,196.26,197.07,191.73,192.05,292268,0
+WEX.US,D,20210714,000000,193.92,196.14,193.535,194.66,153764,0
+WEX.US,D,20210715,000000,192.73,194.18,191.48,192.96,194180,0
+WEX.US,D,20210716,000000,195.95,196.23,192.195,192.9,250098,0
+WEX.US,D,20210719,000000,189.25,189.97,182.65,183.58,432121,0
+WEX.US,D,20210720,000000,184.56,193.8,183.77,191.29,407050,0
+WEX.US,D,20210721,000000,193.04,197.17,192.23,196.42,227936,0
+WEX.US,D,20210722,000000,195.99,197.46,193.785,196.83,165742,0
+WEX.US,D,20210723,000000,198,201.92,197.4,200.87,180899,0
+WEX.US,D,20210726,000000,200.87,202.68,200.19,200.91,187680,0
+WEX.US,D,20210727,000000,198.73,203.5,198.73,202.69,312642,0
+WEX.US,D,20210728,000000,203.5,204.28,200.34,202.85,270680,0
+WEX.US,D,20210729,000000,204.93,208.38,193.31,194.61,589195,0
+WEX.US,D,20210730,000000,192.05,194.8,188.85,189.73,371765,0
+WEX.US,D,20210802,000000,190.13,192.045,184.24,184.38,313208,0
+WEX.US,D,20210803,000000,184.32,185.08,178.49,182.27,387660,0
+WEX.US,D,20210804,000000,179.36,181.43,176.955,178.3,290818,0
+WEX.US,D,20210805,000000,178.02,183.365,177.56,179.3,400834,0
+WEX.US,D,20210806,000000,180.75,181.01,177.4,178.26,510644,0
+WEX.US,D,20210809,000000,177.34,178.045,174.365,176.36,308609,0
+WEX.US,D,20210810,000000,176.84,178.24,175.21,175.96,364411,0
+WEX.US,D,20210811,000000,176.01,176.16,173.31,174.54,336737,0
+WEX.US,D,20210812,000000,174.54,175.889,173.67,175.01,423228,0
+WEX.US,D,20210813,000000,175.28,176.09,173.6,175.28,157518,0
+WEX.US,D,20210816,000000,174.48,175.43,172.78,175.31,134591,0
+WEX.US,D,20210817,000000,173.91,174.88,171.4246,172.95,236676,0
+WEX.US,D,20210818,000000,171.72,173.44,170.44,170.81,257365,0
+WEX.US,D,20210819,000000,168.06,171.08,167.69,169.68,285446,0
+WEX.US,D,20210820,000000,169.45,174.7,169.45,174.65,287871,0
+WEX.US,D,20210823,000000,176.24,178.4,175.04,178.05,260880,0
+WEX.US,D,20210824,000000,179.71,180.69,178.07,179.61,227711,0
+WEX.US,D,20210825,000000,179.96,183,179.3,182.54,178735,0
+WEX.US,D,20210826,000000,181.86,183.37,179.74,180,308405,0
+WEX.US,D,20210827,000000,183.79,186.96,181.68,184.18,299378,0
+WEX.US,D,20210830,000000,184.53,184.53,180.75,182.98,215629,0
+WEX.US,D,20210831,000000,182.42,185.275,181.79,183.57,299943,0
+WEX.US,D,20210901,000000,183.94,183.94,180.795,182.73,205968,0
+WEX.US,D,20210902,000000,182.67,182.67,178,178.1,326043,0
+WEX.US,D,20210903,000000,177.61,179.2,175.26,175.74,331702,0
+WEX.US,D,20210907,000000,175,176.195,171.86,172.75,373898,0
+WEX.US,D,20210908,000000,173.09,176.65,170.82,175.84,286387,0
+WEX.US,D,20210909,000000,175.51,176.99,173.6,173.78,203131,0
+WEX.US,D,20210910,000000,174.93,174.93,170.77,170.82,238119,0
+WEX.US,D,20210913,000000,172.48,175.31,171.4,175.22,184509,0
+WEX.US,D,20210914,000000,176.5,176.5,171.09,171.13,278529,0
+WEX.US,D,20210915,000000,170,172.62,169.06,171.57,279071,0
+WEX.US,D,20210916,000000,171.87,172.36,169.1775,171.03,236179,0
+WEX.US,D,20210917,000000,170.04,170.66,168.01,168.88,659603,0
+WEX.US,D,20210920,000000,165,166.53,164.17,165.97,331958,0
+WEX.US,D,20210921,000000,167.54,167.84,163.87,164.23,229421,0
+WEX.US,D,20210922,000000,165,168.54,164.7,167.84,291797,0
+WEX.US,D,20210923,000000,169.65,174.46,168.99,173,232653,0
+WEX.US,D,20210924,000000,172.29,174.22,170.66,171.26,276434,0
+WEX.US,D,20210927,000000,172.77,180.61,172.2,179.76,513004,0
+WEX.US,D,20210928,000000,179.2,182.02,177.97,179.44,560763,0
+WEX.US,D,20210929,000000,178.72,179.36,172.39,175.13,375535,0
+WEX.US,D,20210930,000000,176.41,178.6,173.4,176.14,481638,0
+WEX.US,D,20211001,000000,177.58,183.13,177.55,182.29,476182,0
+WEX.US,D,20211004,000000,181.88,183.65,177.47,180.9,366385,0
+WEX.US,D,20211005,000000,181.26,181.68,177.2,180.54,381695,0
+WEX.US,D,20211006,000000,177.66,179.28,175.56,178.52,305764,0
+WEX.US,D,20211007,000000,180.43,183.14,179.71,182.24,144387,0
+WEX.US,D,20211008,000000,182.58,183.31,180.01,180.71,123203,0
+WEX.US,D,20211011,000000,180.77,182.8,175.44,176.15,215330,0
+WEX.US,D,20211012,000000,175.67,179.395,175.36,178.18,141571,0
+WEX.US,D,20211013,000000,183.01,184.875,181.04,184.68,393812,0
+WEX.US,D,20211014,000000,186.45,190.715,185.9472,190.41,308351,0
+WEX.US,D,20211015,000000,192.19,195.23,191.7,192.92,232461,0
+WEX.US,D,20211018,000000,192.58,193.36,190.78,190.94,332224,0
+WEX.US,D,20211019,000000,192.88,194.985,191.21,194.4,294246,0
+WEX.US,D,20211020,000000,194.44,194.44,191.635,192.65,268906,0
+WEX.US,D,20211021,000000,191.74,193.91,191.2952,193.37,137167,0
+WEX.US,D,20211022,000000,193.01,195.74,192.485,194.72,175113,0
+WEX.US,D,20211025,000000,195.62,197.44,194.36,196.26,175200,0
+WEX.US,D,20211026,000000,197.7,197.7,192.23,192.37,157421,0
+WEX.US,D,20211027,000000,191.08,193.54,183.82,184.17,397458,0
+WEX.US,D,20211028,000000,185.99,187.385,159.01,160.84,1334411,0
+WEX.US,D,20211029,000000,161.0001,161.01,149.02,149.7,947300,0
+WEX.US,D,20211101,000000,149.28,155.685,148.86,153.69,806600,0
+WEX.US,D,20211102,000000,152.53,154,142.52,143.83,887751,0
+WEX.US,D,20211103,000000,142.82,150.745,142.82,149.08,679802,0
+WEX.US,D,20211104,000000,150.7,157,150.64,152.02,673320,0
+WEX.US,D,20211105,000000,154.76,158.145,154.52,155.95,648034,0
+WEX.US,D,20211108,000000,156.24,158.36,154.42,156.39,524371,0
+WEX.US,D,20211109,000000,155.32,157.37,149.61,151.9,467443,0
+WEX.US,D,20211110,000000,151.56,155.63,150.52,151.13,300421,0
+WEX.US,D,20211111,000000,151.49,153.0536,149.11,150.01,213532,0
+WEX.US,D,20211112,000000,150.01,151.11,150,150.45,172443,0
+WEX.US,D,20211115,000000,151.21,151.66,148.42,149.46,508542,0
+WEX.US,D,20211116,000000,148.42,149.21,145.14,145.4,700633,0
+WEX.US,D,20211117,000000,142.93,144.36,139.33,141.13,470573,0
+WEX.US,D,20211118,000000,141.8,142.12,137.714,138.12,317151,0
+WEX.US,D,20211119,000000,136.33,137.55,135.42,136.14,486976,0
+WEX.US,D,20211122,000000,136.46,137.3234,132.96,133.32,741410,0
+WEX.US,D,20211123,000000,133.93,135.11,131.875,134.25,666752,0
+WEX.US,D,20211124,000000,133.04,138.175,132.39,137.11,479531,0
+WEX.US,D,20211126,000000,130.99,132.325,126.8,131.93,688370,0
+WEX.US,D,20211129,000000,133.99,133.99,129.76,130.46,581429,0
+WEX.US,D,20211130,000000,129.09,131.79,125.15,126.42,747665,0
+WEX.US,D,20211201,000000,130.95,132.1,123.58,123.68,417095,0
+WEX.US,D,20211202,000000,124.85,129.67,124.05,129.18,602216,0
+WEX.US,D,20211203,000000,129.85,129.85,124.05,125.44,466502,0
+WEX.US,D,20211206,000000,128.12,132.93,126.39,130.37,825788,0
+WEX.US,D,20211207,000000,132.09,137.16,131.35,132.51,1009908,0
+WEX.US,D,20211208,000000,133.64,135.145,132.185,134.48,909679,0
+WEX.US,D,20211209,000000,133.31,135,130.7,132.42,313191,0
+WEX.US,D,20211210,000000,133.5,134.47,130.53,131.91,243952,0
+WEX.US,D,20211213,000000,130.9,132.08,128.69,130.36,278309,0
+WEX.US,D,20211214,000000,129.34,133.04,125.76,125.98,899072,0
+WEX.US,D,20211215,000000,125.81,128.39,123.01,127.69,466626,0
+WEX.US,D,20211216,000000,129.17,131.53,126.315,126.87,377210,0
+WEX.US,D,20211217,000000,126.52,129.98,123.99,128.66,725055,0
+WEX.US,D,20211220,000000,125.55,126.65,123.54,126.13,464329,0
+WEX.US,D,20211221,000000,128.23,132.46,128,131.44,404184,0
+WEX.US,D,20211222,000000,131.38,136.68,131.0452,136.49,380381,0
+WEX.US,D,20211223,000000,136.1,138.37,135.915,137.62,220936,0
+WEX.US,D,20211227,000000,137.17,138.31,134.41,136.79,232843,0
+WEX.US,D,20211228,000000,136.39,140.46,136.39,137.11,355738,0
+WEX.US,D,20211229,000000,137.09,140.53,137.09,140.12,467107,0
+WEX.US,D,20211230,000000,140.96,143.71,140.12,141.44,283496,0
+WEX.US,D,20211231,000000,141.8,143.46,140.39,140.39,352511,0
+WEX.US,D,20220103,000000,139.65,144.63,139.11,143.6,292860,0
+WEX.US,D,20220104,000000,150.15,152,147.78,149.66,638849,0
+WEX.US,D,20220105,000000,150.48,155.64,149.01,151.21,784142,0
+WEX.US,D,20220106,000000,151.71,153.2908,149.61,151.54,409776,0
+WEX.US,D,20220107,000000,150.28,156.445,150.28,155.09,330306,0
+WEX.US,D,20220110,000000,155.84,156.6137,147.25,151.49,383094,0
+WEX.US,D,20220111,000000,151.58,157,150.06,156.43,536271,0
+WEX.US,D,20220112,000000,156.57,158.3,155.18,156.31,268198,0
+WEX.US,D,20220113,000000,157.09,160.63,155.01,155.28,353341,0
+WEX.US,D,20220114,000000,153.71,158.245,152.78,157.22,355613,0
+WEX.US,D,20220118,000000,155.62,156.495,154.11,154.85,386586,0
+WEX.US,D,20220119,000000,154.63,158.25,153.71,155.38,612410,0
+WEX.US,D,20220120,000000,154.69,160.75,153.49,153.64,618190,0
+WEX.US,D,20220121,000000,152.97,157.36,150.86,151.4,413818,0
+WEX.US,D,20220124,000000,148.03,149.74,142.195,149.32,520261,0
+WEX.US,D,20220125,000000,147.28,151.22,142.97,149.55,475918,0
+WEX.US,D,20220126,000000,152.26,152.91,146.41,148.01,296993,0
+WEX.US,D,20220127,000000,149.38,153.08,147.97,149.3,294105,0
+WEX.US,D,20220128,000000,149,156.17,149,156.02,375309,0
+WEX.US,D,20220131,000000,154.68,161.1,154.68,160.98,386284,0
+WEX.US,D,20220201,000000,162.1,166.47,160.3795,165.28,664097,0
+WEX.US,D,20220202,000000,163.87,164.955,161.45,162.52,239060,0
+WEX.US,D,20220203,000000,159.6,159.6993,155.425,156.83,334577,0
+WEX.US,D,20220204,000000,156.1,160.76,155.02,160.17,247173,0
+WEX.US,D,20220207,000000,160.35,162.91,158.85,160.53,541704,0
+WEX.US,D,20220208,000000,160,163.025,160,161.29,596132,0
+WEX.US,D,20220209,000000,163.81,168.73,163.81,167.15,594559,0
+WEX.US,D,20220210,000000,172.9,178.205,166.68,168.96,919863,0
+WEX.US,D,20220211,000000,172.2,173.35,168.09,171.93,703918,0
+WEX.US,D,20220214,000000,172.25,178.14,171.11,172.82,737048,0
+WEX.US,D,20220215,000000,174,178.405,173.63,175.07,452893,0
+WEX.US,D,20220216,000000,175.81,178.6,171.79,172.9,928495,0
+WEX.US,D,20220217,000000,171.15,171.16,166.07,167.13,426310,0
+WEX.US,D,20220218,000000,166.32,168.445,162.52,163.26,365581,0
+WEX.US,D,20220222,000000,162.08,166.59,162.08,163.83,456768,0
+WEX.US,D,20220223,000000,165.61,166.94,160.84,161.08,405668,0
+WEX.US,D,20220224,000000,155.86,163.08,155.388,162.63,516258,0
+WEX.US,D,20220225,000000,164.63,166.98,161.055,165.64,680497,0
+WEX.US,D,20220228,000000,163.65,168.95,163.335,168.51,590209,0
+WEX.US,D,20220301,000000,168.96,171.49,160.18,161.72,310485,0
+WEX.US,D,20220302,000000,164.3,168.94,161.84,168.75,614455,0
+WEX.US,D,20220303,000000,171.07,172.28,163.44,164.21,277022,0
+WEX.US,D,20220304,000000,162.49,163.78,157.74,161.97,421645,0
+WEX.US,D,20220307,000000,162.13,163.055,156.19,156.35,388411,0
+WEX.US,D,20220308,000000,156.89,167.64,155.545,163.99,447913,0
+WEX.US,D,20220309,000000,166.97,167.975,162.19,163.26,381266,0
+WEX.US,D,20220310,000000,160.07,164.9,160.01,164.27,255815,0
+WEX.US,D,20220311,000000,166.25,166.35,162.5,162.66,234334,0
+WEX.US,D,20220314,000000,162.15,164.11,158.41,159.56,331112,0
+WEX.US,D,20220315,000000,159.64,163.5218,159.25,163.22,281255,0
+WEX.US,D,20220316,000000,167.93,173.175,166.35,172.98,463217,0
+WEX.US,D,20220317,000000,169.65,172.25,169.45,170.47,422995,0
+WEX.US,D,20220318,000000,170.4,173.59,169.615,173.29,436166,0
+WEX.US,D,20220321,000000,172.88,179.88,171.81,177.47,466517,0
+WEX.US,D,20220322,000000,177.33,183.38,177.33,179.85,598129,0
+WEX.US,D,20220323,000000,178.15,183.11,174.8984,182.08,639699,0
+WEX.US,D,20220324,000000,182.68,182.72,176.9465,178.13,462908,0
+WEX.US,D,20220325,000000,178.57,179.28,176.73,177.91,267804,0
+WEX.US,D,20220328,000000,177.13,177.82,170.92,174.89,296145,0
+WEX.US,D,20220329,000000,177.58,178.62,174.635,177.51,318413,0
+WEX.US,D,20220330,000000,177.14,177.84,172.49,174.02,218119,0
+WEX.US,D,20220331,000000,174.2,180.39,172.64,178.45,496728,0
+WEX.US,D,20220401,000000,178.33,179.13,171.1,172.53,529647,0
+WEX.US,D,20220404,000000,173.08,176.74,172.44,174.48,388322,0
+WEX.US,D,20220405,000000,176.32,177.46,173.945,175.17,487004,0
+WEX.US,D,20220406,000000,172.24,173.7,168.78,170.49,312548,0
+WEX.US,D,20220407,000000,169.78,170.04,163.78,166.8,275400,0
+WEX.US,D,20220408,000000,166.51,170.195,165.1,167.27,232127,0
+WEX.US,D,20220411,000000,166.92,169.89,166.38,167.57,224029,0
+WEX.US,D,20220412,000000,169.6,169.6,163.875,164.58,260550,0
+WEX.US,D,20220413,000000,163.31,170.57,161.31,170.29,262083,0
+WEX.US,D,20220414,000000,171.68,175.69,171.195,173.46,254064,0
+WEX.US,D,20220418,000000,172.95,174.88,171.38,172.47,208840,0
+WEX.US,D,20220419,000000,173.9,177.02,172.89,174.62,285535,0
+WEX.US,D,20220420,000000,175.06,176.61,172.19,174.03,217293,0
+WEX.US,D,20220421,000000,177.17,178.39,169.66,169.94,237927,0
+WEX.US,D,20220422,000000,168.96,169.01,164.02,164.31,252784,0
+WEX.US,D,20220425,000000,163.23,168,161.13,167.6,305931,0
+WEX.US,D,20220426,000000,167.31,167.34,159.67,159.85,381397,0
+WEX.US,D,20220427,000000,160.76,165.65,159.25,164.08,437304,0
+WEX.US,D,20220428,000000,164.58,168.03,160.37,165.89,399576,0
+WEX.US,D,20220429,000000,165.86,170.25,164.85,166.24,632144,0
+WEX.US,D,20220502,000000,165,166.32,157.57,163.28,465143,0
+WEX.US,D,20220503,000000,162.87,169.82,162.87,166.21,304967,0
+WEX.US,D,20220504,000000,166.09,171.71,162.25,170.84,349076,0
+WEX.US,D,20220505,000000,167.53,169.68,161.24,162.87,223606,0
+WEX.US,D,20220506,000000,161.66,161.66,155.48,156.98,308874,0
+WEX.US,D,20220509,000000,153.4,155.62,149.6701,151.61,599379,0
+WEX.US,D,20220510,000000,154.09,155.365,149.95,153.62,447811,0
+WEX.US,D,20220511,000000,152.38,157.64,151.375,151.94,352039,0
+WEX.US,D,20220512,000000,150.17,151.5,147.35,150.52,493277,0
+WEX.US,D,20220513,000000,153.58,160.5,153.03,157.18,445294,0
+WEX.US,D,20220516,000000,155.51,156.765,152.72,154.1,237704,0
+WEX.US,D,20220517,000000,157.97,160.44,156.4,159.8,189745,0
+WEX.US,D,20220518,000000,157.44,161.02,156.15,156.37,266440,0
+WEX.US,D,20220519,000000,153.56,160.77,153.46,158.28,357942,0
+WEX.US,D,20220520,000000,159.7,160.6,154.25,157.69,320978,0
+WEX.US,D,20220523,000000,158.57,161.63,155.82,161.1,229105,0
+WEX.US,D,20220524,000000,158.01,158.92,152.2107,156.41,315766,0
+WEX.US,D,20220525,000000,154.86,161.545,154.86,159.5,261744,0
+WEX.US,D,20220526,000000,159.93,165.62,159.93,164.54,244525,0
+WEX.US,D,20220527,000000,166.13,169.37,165.74,169.23,220856,0
+WEX.US,D,20220531,000000,169.65,172.045,167.63,170.28,331136,0
+WEX.US,D,20220601,000000,171.33,171.33,167.78,169.71,235481,0
+WEX.US,D,20220602,000000,172.76,173.82,169.61,173.49,320116,0
+WEX.US,D,20220603,000000,171.99,172.6,169.845,170.85,191927,0
+WEX.US,D,20220606,000000,172.75,173.465,170.21,171,191814,0
+WEX.US,D,20220607,000000,167.84,174.21,167.72,174.1,262912,0
+WEX.US,D,20220608,000000,173.6,178.1,171.89,177.28,285603,0
+WEX.US,D,20220609,000000,179,179,172.87,172.88,431472,0
+WEX.US,D,20220610,000000,170.93,173.73,168.35,171.23,341412,0
+WEX.US,D,20220613,000000,164.63,165.17,157.8,158.56,357122,0
+WEX.US,D,20220614,000000,158.82,161.55,158.24,159.55,322979,0
+WEX.US,D,20220615,000000,160.9,163.59,158.35,161.08,249284,0
+WEX.US,D,20220616,000000,155.73,156.07,148.59,149.61,294960,0
+WEX.US,D,20220617,000000,150.34,152.97,147.94,150.96,718249,0
+WEX.US,D,20220621,000000,153.94,157.94,152.61,157.63,488163,0
+WEX.US,D,20220622,000000,154.72,156.5,153.6145,155.59,488250,0
+WEX.US,D,20220623,000000,157.11,157.11,151.22,152.84,241199,0
+WEX.US,D,20220624,000000,155.03,162.58,155.03,161.87,425955,0
+WEX.US,D,20220627,000000,161.8,161.8,157.47,159.41,261502,0
+WEX.US,D,20220628,000000,161.47,165.19,157.1,157.17,305522,0
+WEX.US,D,20220629,000000,157.38,158.62,154.49,157.7,263933,0
+WEX.US,D,20220630,000000,154.07,155.67,149.695,155.56,305412,0
+WEX.US,D,20220701,000000,155.13,159.45,155.13,158.38,295691,0
+WEX.US,D,20220705,000000,154.45,157.02,153.335,155.85,438094,0
+WEX.US,D,20220706,000000,155.45,157.24,154.16,155.06,412563,0
+WEX.US,D,20220707,000000,157,161.785,156.68,159.98,287400,0
+WEX.US,D,20220708,000000,157.9,161.33,157.03,160.32,300452,0
+WEX.US,D,20220711,000000,158.17,159.67,156.71,158.07,122514,0
+WEX.US,D,20220712,000000,156.44,160.57,156.16,156.84,223004,0
+WEX.US,D,20220713,000000,154.11,156.02,152.92,155.53,261252,0
+WEX.US,D,20220714,000000,152.24,155.54,150.015,154.68,264063,0
+WEX.US,D,20220715,000000,156.54,161.1146,156.54,159.07,190962,0
+WEX.US,D,20220718,000000,161.27,164.09,159.93,160.46,220200,0
+WEX.US,D,20220719,000000,161.74,166.89,161.74,166.55,193258,0
+WEX.US,D,20220720,000000,166.23,168.48,165.22,166.96,213618,0
+WEX.US,D,20220721,000000,166.29,167.2501,164.195,166.25,184458,0
+WEX.US,D,20220722,000000,166.25,167.4444,164.1,165.33,307641,0
+WEX.US,D,20220725,000000,165.56,167.62,164.49,167.01,267219,0
+WEX.US,D,20220726,000000,166.61,167.38,164.38,165.57,217584,0
+WEX.US,D,20220727,000000,166.48,171.8175,165.93,170.31,400752,0
+WEX.US,D,20220728,000000,173.37,173.56,161.075,170.12,552291,0
+WEX.US,D,20220729,000000,170.95,172.82,165.47,166.21,507690,0
+WEX.US,D,20220801,000000,165.16,167.78,163.22,166.21,303963,0
+WEX.US,D,20220802,000000,165.06,168.855,163.6,167.54,265257,0
+WEX.US,D,20220803,000000,169.74,171.36,169.4124,170.64,349621,0
+WEX.US,D,20220804,000000,169.86,170.35,166.43,167.58,310790,0
+WEX.US,D,20220805,000000,164.2,167.87,162.55,166.14,285055,0
+WEX.US,D,20220808,000000,165.95,168.78,165.595,167.36,291483,0
+WEX.US,D,20220809,000000,166.5,167.305,164.0579,164.38,271426,0
+WEX.US,D,20220810,000000,167.62,168.301,162.66,166.01,275071,0
+WEX.US,D,20220811,000000,167.35,167.35,165.17,165.79,334456,0
+WEX.US,D,20220812,000000,166.58,167.68,165.56,167.54,148922,0
+WEX.US,D,20220815,000000,165.42,166.975,163.805,165.73,236274,0
+WEX.US,D,20220816,000000,164.56,166.39,163.64,165.26,331481,0
+WEX.US,D,20220817,000000,162.92,164.7,161.15,162.81,193312,0
+WEX.US,D,20220818,000000,162.85,168.11,162.77,167.5,213860,0
+WEX.US,D,20220819,000000,167.04,167.04,164.31,166.72,195931,0
+WEX.US,D,20220822,000000,164.34,164.775,162.43,163.3,215892,0
+WEX.US,D,20220823,000000,163.05,165.48,162.54,163.65,135448,0
+WEX.US,D,20220824,000000,165.77,169.98,164.805,167.44,232573,0
+WEX.US,D,20220825,000000,168.52,169.9688,165.54,167.13,168452,0
+WEX.US,D,20220826,000000,167.52,167.6215,160.37,160.42,175545,0
+WEX.US,D,20220829,000000,158.21,161.03,158.01,160.54,157519,0
+WEX.US,D,20220830,000000,162.03,162.03,157.6,158.09,305833,0
+WEX.US,D,20220831,000000,158.3,159.18,153.26,154.25,355699,0
+WEX.US,D,20220901,000000,153.2,154.375,149.14,153.71,312391,0
+WEX.US,D,20220902,000000,155.34,155.81,151.435,152.25,223458,0
+WEX.US,D,20220906,000000,153.18,153.59,150.14,152.45,367323,0
+WEX.US,D,20220907,000000,151.14,153.35,150.625,152.06,236836,0
+WEX.US,D,20220908,000000,151.64,153.87,150.1,153.84,192700,0
+WEX.US,D,20220909,000000,155.07,159.43,154.76,158.5,275125,0
+WEX.US,D,20220912,000000,158.5,161.8,158.5,159.95,266891,0
+WEX.US,D,20220913,000000,155.01,156.73,152.53,152.96,166239,0
+WEX.US,D,20220914,000000,153.29,154.55,151.64,153.58,219190,0
+WEX.US,D,20220915,000000,151.8,153.73,144.59,147.87,588208,0
+WEX.US,D,20220916,000000,146.22,146.59,144.16,146.39,674079,0
+WEX.US,D,20220919,000000,145.23,148.245,145.23,147.18,273135,0
+WEX.US,D,20220920,000000,145.6,146.43,142.71,143.51,319423,0
+WEX.US,D,20220921,000000,144.86,146.13,141.85,142,226588,0
+WEX.US,D,20220922,000000,141.29,141.415,136.66,139.11,341135,0
+WEX.US,D,20220923,000000,136.48,136.63,131.02,131.49,611805,0
+WEX.US,D,20220926,000000,131.37,132.83,127.07,127.62,491710,0
+WEX.US,D,20220927,000000,129.07,130.535,125,126.67,488287,0
+WEX.US,D,20220928,000000,126.96,131.77,126.34,130.51,306904,0
+WEX.US,D,20220929,000000,128.61,131.14,127.14,130.78,302592,0
+WEX.US,D,20220930,000000,129.98,130.87,126.87,126.94,592627,0
+WEX.US,D,20221003,000000,129.25,136.29,128.44,135.01,878286,0
+WEX.US,D,20221004,000000,137.81,145.025,137.81,143.7,540577,0
+WEX.US,D,20221005,000000,141.62,147.78,141.62,146.12,598715,0
+WEX.US,D,20221006,000000,145.11,147.57,144.175,144.82,500966,0
+WEX.US,D,20221007,000000,143.08,145.96,142.42,143.81,397055,0
+WEX.US,D,20221010,000000,143.32,144.38,138.13,138.13,339973,0
+WEX.US,D,20221011,000000,137.31,137.92,134.39,135.57,363757,0
+WEX.US,D,20221012,000000,135.66,136.05,133.13,134.33,293219,0
+WEX.US,D,20221013,000000,130.05,139.27,129.47,138.28,355155,0
+WEX.US,D,20221014,000000,139.45,140.87,135.95,136.52,247698,0
+WEX.US,D,20221017,000000,140.23,140.48,138.445,140.02,316959,0
+WEX.US,D,20221018,000000,143.58,144.635,139.73,140.47,500577,0
+WEX.US,D,20221019,000000,138.4,141.38,137.98,138.84,323030,0
+WEX.US,D,20221020,000000,139.7,141.57,137.02,138.98,498125,0
+WEX.US,D,20221021,000000,137.83,143.21,136.79,142.78,313018,0
+WEX.US,D,20221024,000000,143.51,145.35,141.59,143.84,343240,0
+WEX.US,D,20221025,000000,145.8,146.93,144.04,146.51,313685,0
+WEX.US,D,20221026,000000,147.795,150.34,145.82,148.07,503776,0
+WEX.US,D,20221027,000000,155.9,160.235,150.85,158.65,666646,0
+WEX.US,D,20221028,000000,158.84,164.99,157.56,162.81,554739,0
+WEX.US,D,20221031,000000,162.7,166.44,160.74,164.14,416790,0
+WEX.US,D,20221101,000000,165.94,166.7,163.23,165.73,290611,0
+WEX.US,D,20221102,000000,164.56,165.4,156.42,156.62,448348,0
+WEX.US,D,20221103,000000,153.67,153.785,148.82,149.86,550791,0
+WEX.US,D,20221104,000000,152.64,157.9,151.5,155.38,431352,0
+WEX.US,D,20221107,000000,156.81,157.44,152.12,156.86,239329,0
+WEX.US,D,20221108,000000,157,164.22,156.09,158.58,395443,0
+WEX.US,D,20221109,000000,156.75,157,152.79,152.8,320905,0
+WEX.US,D,20221110,000000,160.52,165.67,160.52,165.46,388148,0
+WEX.US,D,20221111,000000,166.22,168.93,164.55,166.42,304199,0
+WEX.US,D,20221114,000000,164.01,164.69,159.9,160.13,376003,0
+WEX.US,D,20221115,000000,163.63,164.9,161.65,163.25,390543,0
+WEX.US,D,20221116,000000,161.38,161.38,157,159.49,361616,0
+WEX.US,D,20221117,000000,156,158.75,155.575,156.55,233580,0
+WEX.US,D,20221118,000000,158.89,160.78,154.13,157.14,308632,0
+WEX.US,D,20221121,000000,155.89,156.95,152.32,156.23,358909,0
+WEX.US,D,20221122,000000,157.61,162.82,156.57,161.49,345646,0
+WEX.US,D,20221123,000000,160.12,162.58,159.99,162.4,208357,0
+WEX.US,D,20221125,000000,162.47,165.14,161.36,164.01,109201,0
+WEX.US,D,20221128,000000,161.62,162.01,159.58,159.75,306146,0
+WEX.US,D,20221129,000000,159.11,165.27,159.11,163.96,327185,0
+WEX.US,D,20221130,000000,163.92,170.71,163.92,169.14,506235,0
+WEX.US,D,20221201,000000,170.18,172.57,169.24,171.28,366975,0
+WEX.US,D,20221202,000000,168.62,172.73,168.62,171.28,317364,0
+WEX.US,D,20221205,000000,169.07,169.37,164.43,165.98,548794,0
+WEX.US,D,20221206,000000,165.4,165.53,157.52,160.62,421919,0
+WEX.US,D,20221207,000000,160.62,161.75,158.95,161.46,322219,0
+WEX.US,D,20221208,000000,163.49,164.65,158.73,159.54,370337,0
+WEX.US,D,20221209,000000,158.36,161.785,158.36,159.01,336643,0
+WEX.US,D,20221212,000000,159.81,167.08,159.294,165.72,343532,0
+WEX.US,D,20221213,000000,171,171.715,165.28,166.76,262040,0
+WEX.US,D,20221214,000000,166.33,169.475,165.61,167.79,265149,0
+WEX.US,D,20221215,000000,165.24,167.11,160.33,163.38,354170,0
+WEX.US,D,20221216,000000,161.87,164.6,158.77,161.29,1249198,0
+WEX.US,D,20221219,000000,161.85,161.86,157.75,158.11,305110,0
+WEX.US,D,20221220,000000,157.46,161.65,157.43,160.75,304692,0
+WEX.US,D,20221221,000000,162.04,165.1,161.77,163.69,274937,0
+WEX.US,D,20221222,000000,162.29,163.55,157.04,158.86,271403,0
+WEX.US,D,20221223,000000,158.56,162.38,158.51,161.9,180751,0
+WEX.US,D,20221227,000000,161.2,163.57,160.88,162.4,197939,0
+WEX.US,D,20221228,000000,162.07,163.72,157.88,158.5,298022,0
+WEX.US,D,20221229,000000,159.69,164.19,159.09,163.42,186357,0
+WEX.US,D,20221230,000000,161.87,164.96,161.25,163.65,333146,0
+WEX.US,D,20230103,000000,165.68,168.005,161.15,161.94,279033,0
+WEX.US,D,20230104,000000,163.62,165.52,161.28,163.02,364583,0
+WEX.US,D,20230105,000000,161.62,163.05,160.555,160.8,411850,0
+WEX.US,D,20230106,000000,162.92,167.53,160.665,167.33,683147,0
+WEX.US,D,20230109,000000,169.01,172.74,168.52,170,251731,0
+WEX.US,D,20230110,000000,168.99,171.78,168.99,171.75,286682,0
+WEX.US,D,20230111,000000,172.4,176.2,170.295,175.96,293126,0
+WEX.US,D,20230112,000000,177.69,177.69,174.18,177.22,211641,0
+WEX.US,D,20230113,000000,174.61,177.15,172.57,176.54,255927,0
+WEX.US,D,20230117,000000,176.89,178.95,174.39,177.02,244726,0
+WEX.US,D,20230118,000000,177.54,179.38,174.81,174.95,308847,0
+WEX.US,D,20230119,000000,173.04,175.23,172.2803,174.93,181650,0
+WEX.US,D,20230120,000000,176.87,177.77,175.39,177.08,275035,0
+WEX.US,D,20230123,000000,176.78,180.94,175.86,180.45,293281,0
+WEX.US,D,20230124,000000,180.15,183.49,179.93,181.14,337464,0
+WEX.US,D,20230125,000000,178.73,181.335,177.2319,180.63,183747,0
+WEX.US,D,20230126,000000,181.9,183.33,179.75,182.01,250473,0
+WEX.US,D,20230127,000000,181.33,183.7,180.695,181.87,146138,0
+WEX.US,D,20230130,000000,179.65,181.83,178.11,180.3,249461,0
+WEX.US,D,20230131,000000,181.56,185.09,180.06,184.97,298112,0
+WEX.US,D,20230201,000000,184.97,191.26,184.295,190.32,336767,0
+WEX.US,D,20230202,000000,192.29,194.05,189.275,190.59,306003,0
+WEX.US,D,20230203,000000,188.21,191.01,187.14,188.41,339183,0
+WEX.US,D,20230206,000000,187.04,187.53,182.82,183.37,276224,0
+WEX.US,D,20230207,000000,182.98,189.77,182.03,189.26,320182,0
+WEX.US,D,20230208,000000,187.67,189.7,185.44,186.59,615809,0
+WEX.US,D,20230209,000000,192,204.055,191.75,199.77,970546,0
+WEX.US,D,20230210,000000,201,203.54,196.54,201.27,501517,0
+WEX.US,D,20230213,000000,201.99,202.76,197.68,199.95,431557,0
+WEX.US,D,20230214,000000,197,201.47,195.33,198.91,397790,0
+WEX.US,D,20230215,000000,196.95,199.63,196.06,198,463479,0
+WEX.US,D,20230216,000000,195.62,199.68,195.34,197.06,290479,0
+WEX.US,D,20230217,000000,194.58,195.64,191.48,192.19,296036,0
+WEX.US,D,20230221,000000,189.98,191.59,187.79,188.81,247485,0
+WEX.US,D,20230222,000000,190.05,191.13,187.69,189.08,546575,0
+WEX.US,D,20230223,000000,190.46,192.06,188.6,191.55,314403,0
+WEX.US,D,20230224,000000,188.56,190.26,186.23,189.8,215361,0
+WEX.US,D,20230227,000000,191.44,193.575,190.18,190.45,196989,0
+WEX.US,D,20230228,000000,190.52,194.26,190.52,192.81,410630,0
+WEX.US,D,20230301,000000,191.87,193.89,191.4,193.78,225211,0
+WEX.US,D,20230302,000000,192.83,194.615,192.3701,194.38,177880,0
+WEX.US,D,20230303,000000,194.79,197.08,192.97,196.28,190772,0
+WEX.US,D,20230306,000000,196.57,198.22,193.31,193.58,207916,0
+WEX.US,D,20230307,000000,194,195.57,190.61,191.15,256421,0
+WEX.US,D,20230308,000000,190.32,193.175,189.55,190.66,196025,0
+WEX.US,D,20230309,000000,191.12,193.86,185.25,185.28,256667,0
+WEX.US,D,20230310,000000,184.8,185.31,179.37,180.03,363417,0
+WEX.US,D,20230313,000000,176.94,176.94,169.47,170.94,687846,0
+WEX.US,D,20230314,000000,175.31,179.71,174.61,176.84,338781,0
+WEX.US,D,20230315,000000,170.78,173.72,168.75,173.56,353147,0
+WEX.US,D,20230316,000000,170.01,174.81,168.83,174.19,388646,0
+WEX.US,D,20230317,000000,173.67,173.67,168.35,169.25,613885,0
+WEX.US,D,20230320,000000,170.94,174.72,170.45,171.99,326888,0
+WEX.US,D,20230321,000000,176.05,177.98,174.01,177.33,466916,0
+WEX.US,D,20230322,000000,177.23,177.31,170.75,170.79,311370,0
+WEX.US,D,20230323,000000,170.73,174.1925,167.68,168.61,250518,0
+WEX.US,D,20230324,000000,165.66,168.72,163.28,168.61,405847,0
+WEX.US,D,20230327,000000,170.9,173.96,169.4,172.75,467147,0
+WEX.US,D,20230328,000000,172.31,175.46,170.56,174.88,329712,0
+WEX.US,D,20230329,000000,176.89,179,175.8884,178.21,215168,0
+WEX.US,D,20230330,000000,180.07,181.86,177.95,178.92,188795,0
+WEX.US,D,20230331,000000,180.25,184.32,180.25,183.89,307068,0
+WEX.US,D,20230403,000000,183.94,186.34,182.79,184.72,349963,0
+WEX.US,D,20230404,000000,185.36,185.36,180.08,181.4,245127,0
+WEX.US,D,20230405,000000,180.55,182.31,178.84,181.3,333383,0
+WEX.US,D,20230406,000000,181.3,181.3,178.46,179.79,183154,0
+WEX.US,D,20230410,000000,179.32,181.4,179.32,180.14,144167,0
+WEX.US,D,20230411,000000,181.41,183.76,180.28,183.12,239992,0
+WEX.US,D,20230412,000000,184.68,185.99,183.31,183.33,230287,0
+WEX.US,D,20230413,000000,184.32,188.205,183.31,187.05,213447,0
+WEX.US,D,20230414,000000,187.58,189.61,186.435,188.59,265193,0
+WEX.US,D,20230417,000000,189.05,190.965,188.24,190.91,288501,0
+WEX.US,D,20230418,000000,191.47,191.93,189.97,191.39,202233,0
+WEX.US,D,20230419,000000,190.42,190.685,184.33,186.99,259120,0
+WEX.US,D,20230420,000000,185.34,188.34,184.115,184.5,241973,0
+WEX.US,D,20230421,000000,184.15,184.15,178.83,180.07,640291,0
+WEX.US,D,20230424,000000,180.3,183.635,179.24,182.13,336409,0
+WEX.US,D,20230425,000000,179.2,180.05,175.77,176.2,332749,0
+WEX.US,D,20230426,000000,175.2,179.41,173.62,174.39,306852,0
+WEX.US,D,20230427,000000,172.85,178.33,172.48,173.29,471203,0
+WEX.US,D,20230428,000000,173.35,181.555,173,177.35,506943,0
+WEX.US,D,20230501,000000,176.2,177.98,172.74,174.06,339477,0
+WEX.US,D,20230502,000000,172.47,172.75,164.75,167.45,511328,0
+WEX.US,D,20230503,000000,167.79,171.73,166.74,167.16,494754,0
+WEX.US,D,20230504,000000,167.05,169.66,165.17,169.45,408687,0
+WEX.US,D,20230505,000000,173.03,175.74,173.03,175.61,363578,0
+WEX.US,D,20230508,000000,176.89,176.89,174.91,176.42,271612,0
+WEX.US,D,20230509,000000,175.4,176.67,174.62,176.41,283475,0
+WEX.US,D,20230510,000000,178.57,178.9,173.65,174.14,374226,0
+WEX.US,D,20230511,000000,173.07,174.72,172.805,174.39,191004,0
+WEX.US,D,20230512,000000,175.25,175.77,172.93,173.66,216865,0
+WEX.US,D,20230515,000000,174.11,177.44,174.11,175.59,180312,0
+WEX.US,D,20230516,000000,174.97,175.58,172.58,172.59,168754,0
+WEX.US,D,20230517,000000,173.79,179.67,173.08,177.24,244790,0
+WEX.US,D,20230518,000000,176.81,179.205,176.12,179.05,171862,0
+WEX.US,D,20230519,000000,179.99,181.03,176.96,177.83,189473,0
+WEX.US,D,20230522,000000,177.99,179.67,177.37,179.34,182104,0
+WEX.US,D,20230523,000000,178.38,179.57,174.28,174.87,223148,0
+WEX.US,D,20230524,000000,173.88,174.06,168.76,169.43,295471,0
+WEX.US,D,20230525,000000,169.5,169.5,167.27,167.69,310159,0
+WEX.US,D,20230526,000000,168.34,171.01,167.78,169.3,185666,0
+WEX.US,D,20230530,000000,169.61,170.36,164.81,167,456559,0
+WEX.US,D,20230531,000000,166,166.25,162.03,165.85,623359,0
+WEX.US,D,20230601,000000,166.38,169.96,166.38,169.35,217922,0
+WEX.US,D,20230602,000000,172.25,176.7,171.345,176.38,255662,0
+WEX.US,D,20230605,000000,174.72,175.23,170.37,173.79,277153,0
+WEX.US,D,20230606,000000,173.77,181.48,173.77,180.49,347808,0
+WEX.US,D,20230607,000000,181.18,183.04,178.3,181.39,302997,0
+WEX.US,D,20230608,000000,181.06,182.34,176.965,178.45,294643,0
+WEX.US,D,20230609,000000,178.92,181.47,178.015,180.51,356863,0
+WEX.US,D,20230612,000000,179.86,181.57,175.12,175.36,285908,0
+WEX.US,D,20230613,000000,175.85,178.04,175.425,176.9,294837,0
+WEX.US,D,20230614,000000,177.88,179.61,172.81,173.9,353460,0
+WEX.US,D,20230615,000000,173.74,180.095,172.9,180.04,331524,0
+WEX.US,D,20230616,000000,180.06,180.06,175.5725,176.53,944186,0
+WEX.US,D,20230620,000000,173.96,177.0625,172.24,175.1,290815,0
+WEX.US,D,20230621,000000,174.24,176.23,173.05,174.82,260382,0
+WEX.US,D,20230622,000000,173.85,174.6,171.7197,173,267525,0
+WEX.US,D,20230623,000000,170.75,172.525,169.57,172.22,521218,0
+WEX.US,D,20230626,000000,171.4,174.51,171.4,172.84,249319,0
+WEX.US,D,20230627,000000,173.79,177.68,173.3159,177.57,308090,0
+WEX.US,D,20230628,000000,177.51,178.68,176.18,178.04,307667,0
+WEX.US,D,20230629,000000,179.2,181.42,177.56,180.24,213447,0
+WEX.US,D,20230630,000000,182.09,183.51,181.18,182.07,376328,0
+WEX.US,D,20230703,000000,181.3,183.45,180.99,183.1,163763,0
+WEX.US,D,20230705,000000,181.6,184.3,180.61,183.6,259160,0
+WEX.US,D,20230706,000000,181.53,183.785,178.63,183.48,340363,0
+WEX.US,D,20230707,000000,182.32,186.09,181.857,184.97,273031,0
+WEX.US,D,20230710,000000,183.95,188.31,183.83,187.48,278427,0
+WEX.US,D,20230711,000000,187.68,190.82,186.79,190.17,294226,0
+WEX.US,D,20230712,000000,192.47,193.31,190.16,190.6,203314,0
+WEX.US,D,20230713,000000,191.27,197.5,190.6,195.53,321934,0
+WEX.US,D,20230714,000000,196.56,196.56,192.24,193.66,269278,0
+WEX.US,D,20230717,000000,192.35,194.16,192.34,192.89,180154,0
+WEX.US,D,20230718,000000,192.91,195.75,192.19,195.61,169350,0
+WEX.US,D,20230719,000000,195.72,196.09,193.98,195.37,224271,0
+WEX.US,D,20230720,000000,195.24,196.47,192.9,195.25,221731,0
+WEX.US,D,20230721,000000,196.62,198.43,194.27,196.03,317898,0
+WEX.US,D,20230724,000000,195.83,197.221,194.2,195.42,256494,0
+WEX.US,D,20230725,000000,195.23,198.26,194.255,197.3,286786,0
+WEX.US,D,20230726,000000,195.68,198.395,195.0401,196.83,289660,0
+WEX.US,D,20230727,000000,195.4,198.76,190.46,191.05,402731,0
+WEX.US,D,20230728,000000,194.75,194.75,187.85,188.4,319769,0
+WEX.US,D,20230731,000000,189.77,189.77,186.73,189.35,406538,0
+WEX.US,D,20230801,000000,188.66,192.4,187.94,191.93,202357,0
+WEX.US,D,20230802,000000,189.64,191.35,187.45,189.65,201506,0
+WEX.US,D,20230803,000000,188.69,194.31,188.42,193.08,424940,0
+WEX.US,D,20230804,000000,192.74,195.16,191.27,192.46,147645,0
+WEX.US,D,20230807,000000,193.6,194.9,192.76,194.56,171293,0
+WEX.US,D,20230808,000000,192,193.225,190.45,192.01,169439,0
+WEX.US,D,20230809,000000,192.95,195.95,192.11,193.2,157008,0
+WEX.US,D,20230810,000000,194.47,198.15,193.95,195.25,277965,0
+WEX.US,D,20230811,000000,193.82,195.11,192.54,192.65,164918,0
+WEX.US,D,20230814,000000,192.57,193.16,190.32,191.49,292729,0
+WEX.US,D,20230815,000000,190.06,191.71,187.74,188.7,217359,0
+WEX.US,D,20230816,000000,187.48,189.265,186.56,186.64,144861,0
+WEX.US,D,20230817,000000,187,187.0325,182.48,182.55,178929,0
+WEX.US,D,20230818,000000,181.69,184.72,181.69,183.45,153132,0
+WEX.US,D,20230821,000000,183.27,183.945,179.9375,181.33,152102,0
+WEX.US,D,20230822,000000,184.57,186.095,182.86,184.44,219841,0
+WEX.US,D,20230823,000000,185.05,186.6,184.44,186.26,253255,0
+WEX.US,D,20230824,000000,185.69,187.39,184.84,185.43,182532,0
+WEX.US,D,20230825,000000,186.01,189.56,185.46,187.96,174555,0
+WEX.US,D,20230828,000000,188.3,191.31,188.04,191.09,229050,0
+WEX.US,D,20230829,000000,190.76,194.495,189.99,193.75,212275,0
+WEX.US,D,20230830,000000,194.11,196.895,194.11,195.99,109908,0
+WEX.US,D,20230831,000000,196.22,197.3,195.85,196.18,237011,0
+WEX.US,D,20230901,000000,198.11,201.03,197.1,200.47,272685,0
+WEX.US,D,20230905,000000,198.44,201.79,198.2525,199.67,353649,0
+WEX.US,D,20230906,000000,199.05,201.615,198.04,198.71,304344,0
+WEX.US,D,20230907,000000,197.43,198.72,196.24,197.7,240512,0
+WEX.US,D,20230908,000000,198.34,200.735,197.93,198.78,183130,0
+WEX.US,D,20230911,000000,200.58,201.5,197.89,200.5,224452,0
+WEX.US,D,20230912,000000,199.96,203.28,198.9523,202.96,302718,0
+WEX.US,D,20230913,000000,202.97,203.25,198.43,200.26,200774,0
+WEX.US,D,20230914,000000,201.55,201.55,198.59,200.36,186689,0
+WEX.US,D,20230915,000000,199.75,202.05,199.18,201.13,565928,0
+WEX.US,D,20230918,000000,200.32,202.93,199.82,201.62,145614,0
+WEX.US,D,20230919,000000,201.81,202.39,200.26,201.69,148699,0
+WEX.US,D,20230920,000000,202.58,203.88,200.78,201.38,155966,0
+WEX.US,D,20230921,000000,200.88,202.12,197.79,197.8,235776,0
+WEX.US,D,20230922,000000,198.28,200.9,198.28,198.78,216650,0
+WEX.US,D,20230925,000000,198,200.06,198,198.68,174589,0
+WEX.US,D,20230926,000000,197.38,199.83,193.08,193.44,285830,0
+WEX.US,D,20230927,000000,194.49,195.395,191.745,194.35,221871,0
+WEX.US,D,20230928,000000,194.51,196.325,191.95,192.13,461372,0
+WEX.US,D,20230929,000000,193.25,194.635,186.52,188.09,446046,0
+WEX.US,D,20231002,000000,187.87,189.35,186.45,186.76,238806,0
+WEX.US,D,20231003,000000,185.61,186.14,181.88,182.55,442044,0
+WEX.US,D,20231004,000000,184.93,186.15,181.195,181.83,378126,0
+WEX.US,D,20231005,000000,180.97,182.72,179.01,182,354337,0
+WEX.US,D,20231006,000000,181.97,186.245,180.28,184.01,197355,0
+WEX.US,D,20231009,000000,182.72,190.3,182.72,187.72,444305,0
+WEX.US,D,20231010,000000,188.27,192.905,188.27,191.93,301440,0
+WEX.US,D,20231011,000000,192.49,193.98,189.08,190.89,277838,0
+WEX.US,D,20231012,000000,191.79,192.02,186.195,187.84,197302,0
+WEX.US,D,20231013,000000,188.42,190.1353,187.56,188.75,297243,0
+WEX.US,D,20231016,000000,190.9,193.085,189.13,191.21,211672,0
+WEX.US,D,20231017,000000,192.72,196.555,192.52,195.07,377150,0
+WEX.US,D,20231018,000000,193.73,193.73,190.69,192.27,218374,0
+WEX.US,D,20231019,000000,191.85,195.22,190.01,190.87,340550,0
+WEX.US,D,20231020,000000,189.01,190.64,187.1,187.74,207119,0
+WEX.US,D,20231023,000000,186.23,187.59,184.42,184.84,247641,0
+WEX.US,D,20231024,000000,186.26,188.48,185.27,186.83,214297,0
+WEX.US,D,20231025,000000,185.06,185.06,179.39,180.45,490974,0
+WEX.US,D,20231026,000000,185.41,185.41,163.77,166.09,953798,0
+WEX.US,D,20231027,000000,167,168.12,162.49,163.32,547357,0
+WEX.US,D,20231030,000000,164.25,165.52,161.95,163.57,440777,0
+WEX.US,D,20231031,000000,163.41,168.55,162.97,166.48,451856,0
+WEX.US,D,20231101,000000,166.42,170.31,165.88,169.11,403991,0
+WEX.US,D,20231102,000000,170.92,172.87,170.74,172.1,232212,0
+WEX.US,D,20231103,000000,174.87,177.71,174.87,175.31,372518,0
+WEX.US,D,20231106,000000,176.11,177.115,171.955,172.73,305114,0
+WEX.US,D,20231107,000000,171.99,174.45,171.57,172.42,339395,0
+WEX.US,D,20231108,000000,171.55,173.1707,169.89,171.63,416403,0
+WEX.US,D,20231109,000000,172.12,172.12,168.165,169.05,388422,0
+WEX.US,D,20231110,000000,170.03,171.71,168.72,171.65,335154,0
+WEX.US,D,20231113,000000,171.01,172.66,170.39,171.68,192589,0
+WEX.US,D,20231114,000000,175.13,177.7,172.26,175.43,266641,0
+WEX.US,D,20231115,000000,175.45,180.44,175.29,178.37,258260,0
+WEX.US,D,20231116,000000,177.53,177.82,170.95,172.72,519971,0
+WEX.US,D,20231117,000000,174.39,175.69,173.31,174.38,355279,0
+WEX.US,D,20231120,000000,175.01,175.93,174.26,175.21,298639,0
+WEX.US,D,20231121,000000,174.66,175.41,173.24,173.38,309880,0
+WEX.US,D,20231122,000000,173.79,175.48,173.05,173.58,309184,0
+WEX.US,D,20231124,000000,173.68,176.234,173.66,175.48,166309,0
+WEX.US,D,20231127,000000,174.69,175.34,173.1,174.84,262504,0
+WEX.US,D,20231128,000000,174.76,176.7,173.3,175.68,218553,0
+WEX.US,D,20231129,000000,176.77,179.24,175.022,175.31,289136,0
+WEX.US,D,20231130,000000,175.6,177.81,174.97,176.58,553422,0
+WEX.US,D,20231201,000000,176.68,182.02,176.68,181.87,230867,0
+WEX.US,D,20231204,000000,180.67,183.98,180.28,181.03,262478,0
+WEX.US,D,20231205,000000,180.12,180.85,178.595,180.1,257287,0
+WEX.US,D,20231206,000000,183.41,183.41,176.72,177.21,282089,0
+WEX.US,D,20231207,000000,177.44,178.56,176.401,177.57,198106,0
+WEX.US,D,20231208,000000,177.53,180.85,176.14,180.43,484961,0
+WEX.US,D,20231211,000000,180.38,183.14,180.055,180.85,236178,0
+WEX.US,D,20231212,000000,180.77,181.97,178.16,178.94,209222,0
+WEX.US,D,20231213,000000,179.04,183.63,178.42,183.55,200136,0
+WEX.US,D,20231214,000000,185.58,190.25,185.58,189.87,475942,0
+WEX.US,D,20231215,000000,189.05,191.69,187.42,188.52,607671,0
+WEX.US,D,20231218,000000,189.62,190.92,187.47,190.27,220893,0
+WEX.US,D,20231219,000000,191.63,194.57,190.93,193.16,308579,0
+WEX.US,D,20231220,000000,192.61,195.25,189.82,189.91,366541,0
+WEX.US,D,20231221,000000,190.91,194.615,189.44,194.13,344076,0
+WEX.US,D,20231222,000000,194.34,196.345,194.03,194.73,148171,0
+WEX.US,D,20231226,000000,195.07,196.23,194.31,195.38,112446,0
+WEX.US,D,20231227,000000,195.83,197.67,193.87,196.45,147599,0
+WEX.US,D,20231228,000000,195.71,197.805,195.71,196.49,114258,0
+WEX.US,D,20231229,000000,195.98,197.66,194.4,194.55,222526,0
+WEX.US,D,20240102,000000,193.68,195.585,193.61,195.37,263921,0
+WEX.US,D,20240103,000000,193.17,195.99,191.45,194.4,350715,0
+WEX.US,D,20240104,000000,193.91,196.91,193.12,196.56,613594,0
+WEX.US,D,20240105,000000,196.84,200.79,196.44,197.91,365249,0
+WEX.US,D,20240108,000000,198.34,200.16,196.77,199.79,335651,0
+WEX.US,D,20240109,000000,198.57,199.92,197.895,198.57,225076,0
+WEX.US,D,20240110,000000,198.9,199.75,196.31,197.87,270659,0
+WEX.US,D,20240111,000000,198.15,198.82,196.55,198.31,267154,0
+WEX.US,D,20240112,000000,199.88,200.3799,197.34,198.02,244656,0
+WEX.US,D,20240116,000000,196.19,198.49,195.515,198.38,205033,0
+WEX.US,D,20240117,000000,195.46,197.17,194,196.07,435058,0
+WEX.US,D,20240118,000000,197.36,198.63,194.885,198.03,314099,0
+WEX.US,D,20240119,000000,198.87,201.89,197.66,201.55,256646,0
+WEX.US,D,20240122,000000,203,205.87,201.8577,203.93,317995,0
+WEX.US,D,20240123,000000,204.69,205.45,201.61,202.56,314003,0
+WEX.US,D,20240124,000000,204,204.47,201,203.67,329432,0
+WEX.US,D,20240125,000000,205,206.54,204.285,206.38,202766,0
+WEX.US,D,20240126,000000,206.73,208.305,205.9,207.18,227945,0
+WEX.US,D,20240129,000000,206.3,209.83,206.3,209.69,276238,0
+WEX.US,D,20240130,000000,208.34,210.77,208.255,209.59,367451,0
+WEX.US,D,20240131,000000,209.69,210.95,204.218,204.39,210291,0
+WEX.US,D,20240201,000000,205.25,206.67,203.03,206.3,277208,0
+WEX.US,D,20240202,000000,204.35,209.75,204.35,207.25,215907,0
+WEX.US,D,20240205,000000,205.16,205.16,198.75,198.79,578556,0
+WEX.US,D,20240206,000000,198.28,200.164,192.09,199.47,660749,0
+WEX.US,D,20240207,000000,200,204.08,197.375,202.38,531829,0
+WEX.US,D,20240208,000000,202.38,213.61,201.37,207.03,1041779,0
+WEX.US,D,20240209,000000,207.07,213.14,207.07,212.14,505217,0
+WEX.US,D,20240212,000000,211.73,211.74,208.38,210.35,399831,0
+WEX.US,D,20240213,000000,206.58,212.64,204.83,210.94,390785,0
+WEX.US,D,20240214,000000,212.95,216.05,211.985,215.77,302296,0
+WEX.US,D,20240215,000000,218.9,224.25,217.435,224.14,429495,0
+WEX.US,D,20240216,000000,224.61,224.61,220.93,221.28,313576,0
+WEX.US,D,20240220,000000,218.49,220.75,217.38,220.4,283329,0
+WEX.US,D,20240221,000000,219.7,221.515,218.95,221.04,300774,0
+WEX.US,D,20240222,000000,222.44,223.12,219.61,220.31,228085,0
+WEX.US,D,20240223,000000,221.08,223.14,219.63,222.12,183418,0
+WEX.US,D,20240226,000000,221.02,224.17,221.02,221.43,195764,0
+WEX.US,D,20240227,000000,221.43,221.85,219.25,220.43,190580,0
+WEX.US,D,20240228,000000,219.41,220.87,218.16,218.33,252160,0
+WEX.US,D,20240229,000000,219.59,220.975,218.5085,219.73,346494,0
+WEX.US,D,20240301,000000,220.38,222.38,219.28,220.12,277285,0
+WEX.US,D,20240304,000000,221.29,224.5,221.29,221.98,260601,0
+WEX.US,D,20240305,000000,220.51,225.28,220.51,223.94,388693,0
+WEX.US,D,20240306,000000,225.99,228.79,224.865,225.65,336597,0
+WEX.US,D,20240307,000000,227.29,229.78,226.14,229.09,354407,0
+WEX.US,D,20240308,000000,229.6,232.755,228.59,228.84,270166,0
+WEX.US,D,20240311,000000,228.02,230.74,226.585,230.47,282970,0
+WEX.US,D,20240312,000000,231.57,234.065,230.43,232.57,254247,0
+WEX.US,D,20240313,000000,232.79,235.58,232.56,233.39,189325,0
+WEX.US,D,20240314,000000,233.88,235.25,232.3,233.95,182672,0
+WEX.US,D,20240315,000000,231.33,235.57,231.33,232.2,407501,0
+WEX.US,D,20240318,000000,232.23,234.44,230.5,233.28,180102,0
+WEX.US,D,20240319,000000,233.24,235.24,232.6851,234.74,186301,0
+WEX.US,D,20240320,000000,235,236.16,232.9,235.99,149723,0
+WEX.US,D,20240321,000000,236.87,239.18,236.1,236.78,150702,0
+WEX.US,D,20240322,000000,236.17,236.5,233.68,233.86,132057,0
+WEX.US,D,20240325,000000,233.46,235.425,232.925,234.35,105785,0
+WEX.US,D,20240326,000000,235.39,237.52,233.98,236.41,260611,0
+WEX.US,D,20240327,000000,238.12,238.12,231.89,233.88,242483,0
+WEX.US,D,20240328,000000,234.6,238.79,234.3,237.53,214682,0
+WEX.US,D,20240401,000000,236.01,238.115,234.13,237.31,215894,0
+WEX.US,D,20240402,000000,235.53,238.54,234.89,238.46,229880,0
+WEX.US,D,20240403,000000,238.72,243.19,238.06,242.22,302988,0
+WEX.US,D,20240404,000000,244.04,244.04,235.02,237.83,250743,0
+WEX.US,D,20240405,000000,238.55,242.44,238.34,239.58,323606,0
+WEX.US,D,20240408,000000,241.17,241.84,239.8,240.22,359437,0
+WEX.US,D,20240409,000000,240.45,241.695,237.72,239.87,191471,0
+WEX.US,D,20240410,000000,235.42,241.01,235.42,240.58,261387,0
+WEX.US,D,20240411,000000,240.64,241.05,237.8,240.1,291891,0
+WEX.US,D,20240412,000000,239.66,241.77,234.66,235.88,258493,0
+WEX.US,D,20240415,000000,239.08,239.3,232.5501,232.94,173574,0
+WEX.US,D,20240416,000000,233.16,235.83,232.41,233.52,180723,0
+WEX.US,D,20240417,000000,235.65,235.65,229.41,229.87,256447,0
+WEX.US,D,20240418,000000,230.21,232.4425,229.225,229.9,222419,0
+WEX.US,D,20240419,000000,230.54,231.84,228.48,230.48,194677,0
+WEX.US,D,20240422,000000,231.34,233.28,229.48,230.64,315659,0
+WEX.US,D,20240423,000000,230.87,235.05,229.14,234.02,219257,0
+WEX.US,D,20240424,000000,233.94,235.2,231.935,233.31,411243,0
+WEX.US,D,20240425,000000,221.64,221.64,212,215.03,762236,0
+WEX.US,D,20240426,000000,215.77,218.725,215.41,216.58,427462,0
+WEX.US,D,20240429,000000,215.51,220.32,215.51,218.7,364413,0
+WEX.US,D,20240430,000000,216.88,217.42,211.2,211.26,395910,0
+WEX.US,D,20240501,000000,211.34,212.79,208.97,209.41,316339,0
+WEX.US,D,20240502,000000,211.63,212.27,208.94,210.77,241184,0
+WEX.US,D,20240503,000000,213.59,214.12,210.84,211.3,203812,0
+WEX.US,D,20240506,000000,212.87,214.21,209.04,209.39,444058,0
+WEX.US,D,20240507,000000,209.47,212.37,209.14,211.66,433814,0
+WEX.US,D,20240508,000000,211.11,212.3,209.54,210,206303,0
+WEX.US,D,20240509,000000,209.9,211.42,207.42,208.37,289446,0
+WEX.US,D,20240510,000000,209.43,211.06,205.85,206.67,335801,0
+WEX.US,D,20240513,000000,207.75,210.545,205.38,206.17,495223,0
+WEX.US,D,20240514,000000,206.35,207.495,202.47,203.17,486384,0
+WEX.US,D,20240515,000000,203.9,205.42,202.3,203.65,341964,0
+WEX.US,D,20240516,000000,203.48,205.735,202.0299,203.51,292706,0
+WEX.US,D,20240517,000000,203.78,204.73,197.62,198.21,368909,0
+WEX.US,D,20240520,000000,197.97,198.365,193.11,194.09,545945,0
+WEX.US,D,20240521,000000,194,194.34,191.73,192.52,307863,0
+WEX.US,D,20240522,000000,192.02,194.92,190.86,194.88,497452,0
+WEX.US,D,20240523,000000,195,195,188.03,188.57,269444,0
+WEX.US,D,20240524,000000,188.58,189.25,186.97,187.76,334746,0
+WEX.US,D,20240528,000000,187.63,189.75,183.6,184.72,303412,0
+WEX.US,D,20240529,000000,182.81,185.17,181.87,182.26,322579,0
+WEX.US,D,20240530,000000,182,184.93,181.8,184.07,291111,0
+WEX.US,D,20240531,000000,184.79,187.475,183.79,187.32,343799,0
+WEX.US,D,20240603,000000,187.31,187.31,184.12,184.84,307719,0
+WEX.US,D,20240604,000000,183.19,184.31,182.34,182.89,262157,0
+WEX.US,D,20240605,000000,182.11,183.225,178.04,182.16,355385,0
+WEX.US,D,20240606,000000,181.21,183.14,180.795,181.96,192234,0
+WEX.US,D,20240607,000000,181.22,182.405,179.8,181.17,172835,0
+WEX.US,D,20240610,000000,179.79,181.67,178.73,181.2,211421,0
+WEX.US,D,20240611,000000,180.65,180.665,176.98,178.15,252918,0
+WEX.US,D,20240612,000000,180.8,180.8,176.54,177.33,253141,0
+WEX.US,D,20240613,000000,176.6,178.77,171.64,172.85,243101,0
+WEX.US,D,20240614,000000,171.03,171.935,168.39,169.47,293837,0
+WEX.US,D,20240617,000000,168.81,170.73,165.83,170.67,435882,0
+WEX.US,D,20240618,000000,170.69,171.09,168.425,169.4,338717,0
+WEX.US,D,20240620,000000,169.24,170.02,167.75,169.97,382163,0
+WEX.US,D,20240621,000000,171.16,174.85,170.01,173.83,679914,0
+WEX.US,D,20240624,000000,173.3,177.56,173.3,176.28,414867,0
+WEX.US,D,20240625,000000,175.64,175.64,172.8428,174.96,358922,0
+WEX.US,D,20240626,000000,174.09,174.77,171.4,174.28,329662,0
+WEX.US,D,20240627,000000,174.2,174.62,172.18,174.43,392894,0
+WEX.US,D,20240628,000000,175.59,177.64,174.24,177.14,994320,0
+WEX.US,D,20240701,000000,177.69,179.66,174.14,175.46,499959,0
+WEX.US,D,20240702,000000,175.51,179.3,174.7423,178.99,589218,0
+WEX.US,D,20240703,000000,179.38,179.855,176.46,176.7,264677,0
+WEX.US,D,20240705,000000,176.36,177.65,175.84,177.53,404935,0
+WEX.US,D,20240708,000000,177.73,180.15,177.66,178.87,363274,0
+WEX.US,D,20240709,000000,178.3,180.82,177.47,178.04,354183,0
+WEX.US,D,20240710,000000,177.68,178.86,174,176.96,253412,0
+WEX.US,D,20240711,000000,178.02,182.99,177.96,182.27,378553,0
+WEX.US,D,20240712,000000,183.33,184.99,181.94,183.13,264368,0
+WEX.US,D,20240715,000000,183.64,186.73,183.64,185.04,391224,0
+WEX.US,D,20240716,000000,185.02,190.58,185.02,189.84,407401,0
+WEX.US,D,20240717,000000,189.27,191.865,188.3416,189.58,261274,0
+WEX.US,D,20240718,000000,188.81,192.21,184.47,185.31,272849,0
+WEX.US,D,20240719,000000,185.42,186.23,183.18,184.63,516950,0
+WEX.US,D,20240722,000000,185.25,186.67,182.95,184.39,455977,0
+WEX.US,D,20240723,000000,183.65,187.39,182.69,185.58,375811,0
+WEX.US,D,20240724,000000,184.97,185.65,178.78,178.79,452608,0
+WEX.US,D,20240725,000000,178.65,178.79,169.34,172.13,886128,0
+WEX.US,D,20240726,000000,175.29,183.155,174.6,180.44,533702,0
+WEX.US,D,20240729,000000,183.2,188.91,182.69,186.63,560436,0
+WEX.US,D,20240730,000000,187.32,189.375,184.15,184.19,375696,0
+WEX.US,D,20240731,000000,184.92,186,182.65,183.45,357360,0
+WEX.US,D,20240801,000000,183.57,184.92,179.06,180.17,377749,0
+WEX.US,D,20240802,000000,176.02,176.58,169.93,173.39,485186,0
+WEX.US,D,20240805,000000,167.57,170.96,165.51,170.03,716248,0
+WEX.US,D,20240806,000000,170.42,172.66,167.58,168.01,352536,0
+WEX.US,D,20240807,000000,170.27,172.54,169.02,169.19,363175,0
+WEX.US,D,20240808,000000,170.81,174.41,169.25,174.02,288648,0
+WEX.US,D,20240809,000000,174.38,175.83,171.17,175.41,228032,0
+WEX.US,D,20240812,000000,176.18,176.7653,172.265,172.9,240221,0
+WEX.US,D,20240813,000000,173.56,177.38,172.98,177.12,271702,0
+WEX.US,D,20240814,000000,177.75,177.75,174.36,174.89,258484,0
+WEX.US,D,20240815,000000,177.6,179.54,176.53,178.16,305969,0
+WEX.US,D,20240816,000000,177.84,179.58,177.42,178.33,319835,0
+WEX.US,D,20240819,000000,179.13,180.99,178.39,180.68,233035,0
+WEX.US,D,20240820,000000,180.2,181.33,179.46,179.86,171935,0
+WEX.US,D,20240821,000000,180.94,182.3,179.11,181.47,205029,0
+WEX.US,D,20240822,000000,182.22,183.24,181.32,181.95,212012,0
+WEX.US,D,20240823,000000,183.31,186.06,183,185.57,259457,0
+WEX.US,D,20240826,000000,187.03,189.14,186.245,187.25,216841,0
+WEX.US,D,20240827,000000,187.18,188.79,186.32,187.42,274859,0
+WEX.US,D,20240828,000000,186.82,188.635,186.3422,187.17,438708,0
+WEX.US,D,20240829,000000,188.56,191.295,187.485,190.62,291696,0
+WEX.US,D,20240830,000000,191.1,192.48,189.01,191.02,278013,0
+WEX.US,D,20240903,000000,190.18,191.03,187.86,188.56,326242,0
+WEX.US,D,20240904,000000,188.03,190.05,187.66,188.31,345968,0
+WEX.US,D,20240905,000000,189.12,189.8499,185.975,187.73,326745,0
+WEX.US,D,20240906,000000,187.61,189.01,185.8,186.35,426535,0
+WEX.US,D,20240909,000000,190.03,193.835,189.67,192.53,442896,0
+WEX.US,D,20240910,000000,192.9,193.47,188.14,193.14,325682,0
+WEX.US,D,20240911,000000,193.44,193.6,188.96,192,285653,0
+WEX.US,D,20240912,000000,191.9,194.095,190.27,193.73,308067,0
+WEX.US,D,20240913,000000,194.57,201.04,194.57,198.71,370859,0
+WEX.US,D,20240916,000000,199.52,200.61,198.81,199.42,391884,0
+WEX.US,D,20240917,000000,200.6,203.81,200.13,202.8,409992,0
+WEX.US,D,20240918,000000,202.8,205.4,201.65,202.45,276044,0
+WEX.US,D,20240919,000000,206.89,207.16,203.3,206.01,324096,0
+WEX.US,D,20240920,000000,206.42,208.65,204.56,207.11,797859,0
+WEX.US,D,20240923,000000,208.12,209.38,206.83,208.02,338482,0
+WEX.US,D,20240924,000000,208.46,210.14,207.23,209.77,412761,0
+WEX.US,D,20240925,000000,209.36,209.36,203.74,204.63,500063,0
+WEX.US,D,20240926,000000,205,206.69,200.31,205.45,509872,0
+WEX.US,D,20240927,000000,206.72,209.74,205.51,209.1,269833,0
+WEX.US,D,20240930,000000,209.02,211.12,208.695,209.73,480769,0
+WEX.US,D,20241001,000000,209.8,211,207.55,209.37,730893,0
+WEX.US,D,20241002,000000,208.86,209.28,205.51,205.9,537618,0
+WEX.US,D,20241003,000000,205,207.87,203.05,206.19,410805,0
+WEX.US,D,20241004,000000,208.75,210.34,208.09,210,298978,0
+WEX.US,D,20241007,000000,210,210.29,208.31,208.77,332691,0
+WEX.US,D,20241008,000000,208.2,209.79,205.86,208.86,311210,0
+WEX.US,D,20241009,000000,208.66,212.68,208.39,212.12,237515,0
+WEX.US,D,20241010,000000,210.84,212.255,209.31,210.47,294051,0
+WEX.US,D,20241011,000000,213,215.5,212.72,213.63,284012,0
+WEX.US,D,20241014,000000,214.05,215.55,212.73,214.57,268644,0
+WEX.US,D,20241015,000000,213.31,216.13,213.31,213.76,280313,0
+WEX.US,D,20241016,000000,214.81,216.09,213.13,213.37,323442,0
+WEX.US,D,20241017,000000,214.32,214.32,212.22,213.55,359623,0
+WEX.US,D,20241018,000000,214.11,217.24,213.085,216.62,324771,0
+WEX.US,D,20241021,000000,216.03,217.47,212.52,212.93,386923,0
+WEX.US,D,20241022,000000,211.97,213.46,211.04,211.33,498232,0
+WEX.US,D,20241023,000000,210.45,214.3,209.925,213.04,449400,0
+WEX.US,D,20241024,000000,180,189.62,179.46,181.13,2471740,0
+WEX.US,D,20241025,000000,182.17,184.41,178.72,178.85,773768,0
+WEX.US,D,20241028,000000,178.22,180.86,177.81,178.76,457063,0
+WEX.US,D,20241029,000000,176.97,178.8,173.16,173.16,441690,0
+WEX.US,D,20241030,000000,172.3,176.6197,172.3,173.76,500358,0
+WEX.US,D,20241031,000000,174.43,175.5,171.57,172.6,440428,0
+WEX.US,D,20241101,000000,172.85,175.05,172.22,173.79,437827,0
+WEX.US,D,20241104,000000,173.79,175.01,172.02,172.05,403048,0
+WEX.US,D,20241105,000000,171.89,174.8019,171.89,173.51,366483,0
+WEX.US,D,20241106,000000,180.47,190.71,179.5267,187.56,920789,0
+WEX.US,D,20241107,000000,186.99,187.8,183.51,183.9,344550,0
+WEX.US,D,20241108,000000,184.77,186.47,182.96,184.06,295976,0
+WEX.US,D,20241111,000000,185.47,185.77,181.96,182.99,447938,0
+WEX.US,D,20241112,000000,183.685,185.145,180.94,181.36,373071,0
+WEX.US,D,20241113,000000,181.49,182.6019,179.92,180.08,253698,0
+WEX.US,D,20241114,000000,180,182.14,178.622,180.91,448340,0
+WEX.US,D,20241115,000000,181.5,181.94,176.4325,179.08,439705,0
+WEX.US,D,20241118,000000,178.86,181,177.4,178.01,343258,0
+WEX.US,D,20241119,000000,175.46,178.865,175.46,178.38,322588,0
+WEX.US,D,20241120,000000,178.63,180.69,177.085,180.32,509174,0
+WEX.US,D,20241121,000000,181.73,183.96,180.93,181.73,352495,0
+WEX.US,D,20241122,000000,182.37,186.21,182.37,185.38,290634,0
+WEX.US,D,20241125,000000,189.43,189.67,186.67,188.19,445596,0
+WEX.US,D,20241126,000000,186.875,187.24,183.35,185.94,268652,0
+WEX.US,D,20241127,000000,187,189.91,186.87,189.8,297165,0
+WEX.US,D,20241129,000000,190.16,191.425,188.35,188.66,170438,0
+WEX.US,D,20241202,000000,189.33,189.78,186.96,189.29,267841,0
+WEX.US,D,20241203,000000,189.8359,189.8359,185.92,186,228766,0
+WEX.US,D,20241204,000000,186.025,186.18,182.67,183.9,266055,0
+WEX.US,D,20241205,000000,183.98,184.21,181.62,182.7,435890,0
+WEX.US,D,20241206,000000,184.67,186.035,182.43,183.01,216557,0
+WEX.US,D,20241209,000000,184.14,185.69,182.39,182.97,558943,0
+WEX.US,D,20241210,000000,182.15,183.57,178.34,178.94,370354,0
+WEX.US,D,20241211,000000,177.61,180.2183,177.57,178.8,382702,0
+WEX.US,D,20241212,000000,178.545,179.4173,177.62,178.11,380380,0
+WEX.US,D,20241213,000000,177,177.84,174.85,176.2,554703,0
+WEX.US,D,20241216,000000,175.08,179.01,175.08,177.27,353546,0
+WEX.US,D,20241217,000000,175.09,177.92,173.42,173.79,571464,0
+WEX.US,D,20241218,000000,174.115,175,167.65,167.9,379409,0
+WEX.US,D,20241219,000000,168.3,169.47,166.1,167.45,334053,0
+WEX.US,D,20241220,000000,167.31,170.58,166.41,169.39,1010372,0
+WEX.US,D,20241223,000000,170.3685,171.08,167.31,170.99,283146,0
+WEX.US,D,20241224,000000,171.2156,172.415,170.55,171.67,88936,0
+WEX.US,D,20241226,000000,170.93,175.19,169.88,174.72,274248,0
+WEX.US,D,20241227,000000,174.23,175.03,171.62,173.05,199590,0
+WEX.US,D,20241230,000000,170.44,171.52,169,170.68,277333,0
+WEX.US,D,20241231,000000,171.55,176.99,171.01,175.32,456006,0
+WEX.US,D,20250102,000000,177.235,179.25,174.45,175.1,302531,0
+WEX.US,D,20250103,000000,176.27,177.565,174.055,177,261348,0
+WEX.US,D,20250106,000000,179.39,181.94,177.52,178.32,398341,0
+WEX.US,D,20250107,000000,180.19,180.44,176.2431,177.23,295016,0
+WEX.US,D,20250108,000000,175.32,176.0159,171.84,174.83,407757,0
+WEX.US,D,20250110,000000,172.2382,173.1845,169.23,170.32,308410,0
+WEX.US,D,20250113,000000,169.365,175.4,168.75,175.27,577136,0
+WEX.US,D,20250114,000000,176.165,179.3599,174.37,177.68,543276,0
+WEX.US,D,20250115,000000,181.14,181.94,179.59,179.74,508766,0
+WEX.US,D,20250116,000000,180.4,184.26,179.38,183.72,411172,0
+WEX.US,D,20250117,000000,184.07,185.82,183.2,183.79,304658,0
+WEX.US,D,20250121,000000,185.345,185.845,181.65,183.44,297262,0
+WEX.US,D,20250122,000000,183.025,184.24,180.605,182.82,319208,0
+WEX.US,D,20250123,000000,181.95,184.23,181.52,182.99,294829,0
+WEX.US,D,20250124,000000,182.71,183.9,180.55,181.5,335996,0
+WEX.US,D,20250127,000000,182.43,185.46,181.635,184.1,383110,0
+WEX.US,D,20250128,000000,183.555,183.815,180.97,181.5,268295,0
+WEX.US,D,20250129,000000,182.01,183.49,180.92,182.86,320461,0
+WEX.US,D,20250130,000000,183.33,188.7,183.33,186.3,342171,0
+WEX.US,D,20250131,000000,186,186.34,183.02,183.89,338245,0
+WEX.US,D,20250203,000000,180.66,183.44,179.35,182.06,395156,0
+WEX.US,D,20250204,000000,182.6,184.64,181.83,184.06,336972,0
+WEX.US,D,20250205,000000,185.03,187.44,184.34,186.78,515837,0
+WEX.US,D,20250206,000000,161.78,168.69,149.295,151.93,2233683,0
+WEX.US,D,20250207,000000,151.405,153.895,146.03,152.08,1433685,0
+WEX.US,D,20250210,000000,152.585,154.81,150.1575,154.3,832095,0
+WEX.US,D,20250211,000000,152.875,156.72,149.69,154.83,976835,0
+WEX.US,D,20250212,000000,153.245,154.64,150.85,150.89,536297,0
+WEX.US,D,20250213,000000,151.5,155.4,149.8232,155.12,521937,0
+WEX.US,D,20250214,000000,156.04,156.3,152.89,154.69,595239,0
+WEX.US,D,20250218,000000,154.57,159.42,154.57,159.37,562056,0
+WEX.US,D,20250219,000000,158.005,158.7,152.07,154.66,583489,0
+WEX.US,D,20250220,000000,155.11,155.11,151.36,152.88,347227,0
+WEX.US,D,20250221,000000,152.3,153.3,148.995,150.5,514129,0
+WEX.US,D,20250224,000000,151.07,151.07,148.23,148.29,427994,0
+WEX.US,D,20250225,000000,160.85,161.63,156.24,158,1139189,0
+WEX.US,D,20250226,000000,158.965,160.62,157.47,157.87,643415,0
+WEX.US,D,20250227,000000,157.51,158.6,156.71,157.72,513449,0
+WEX.US,D,20250228,000000,157.94,158.62,155.5,157.1,617998,0
+WEX.US,D,20250303,000000,157.605,158.13,154.475,154.82,671701,0
+WEX.US,D,20250304,000000,153.2,156.64,151,154.68,1115638,0
+WEX.US,D,20250305,000000,154.775,155.88,152.99,154.49,589413,0
+WEX.US,D,20250306,000000,152.775,155.34,152.23,154.2,641713,0
+WEX.US,D,20250307,000000,153.595,158.84,152.81,158.76,724111,0
+WEX.US,D,20250310,000000,158.48,159.82,155.21,156.35,926666,0
+WEX.US,D,20250311,000000,156.295,157.33,151.23,153.02,1209361,0
+WEX.US,D,20250312,000000,153.41,153.71,150.1,150.36,1010115,0
+WEX.US,D,20250313,000000,150.4,152.42,149.17,150.37,651173,0
+WEX.US,D,20250314,000000,151.335,155.44,151.03,154.09,873625,0
+WEX.US,D,20250317,000000,154.39,158.63,154.09,158.06,994875,0
+WEX.US,D,20250318,000000,157.64,159.49,154.98,155.59,1794444,0
+WEX.US,D,20250319,000000,156.37,158.06,154.42,154.73,2182777,0
+WEX.US,D,20250320,000000,154.505,157.16,154.43,156.34,1545117,0
+WEX.US,D,20250321,000000,156.51,158.42,155.19,157.05,2778653,0
+WEX.US,D,20250324,000000,158.91,160.2,155.81,157.59,2479085,0
+WEX.US,D,20250325,000000,157,158.245,152.52,154.08,3251820,0
+WEX.US,D,20250326,000000,155.07,155.5,150.59,152.73,3500542,0
+WEX.US,D,20250327,000000,153.64,157.4,151.1801,155.32,1959778,0
+WEX.US,D,20250328,000000,156.03,156.03,153,154.56,1311350,0
+WEX.US,D,20250331,000000,154.41,158.474,153.06,157.02,1016223,0
+WEX.US,D,20250401,000000,156.29,161.55,155.19,160.92,1553850,0
+WEX.US,D,20250402,000000,158.69,164.04,158.655,161.8,1032760,0
+WEX.US,D,20250403,000000,156.04,157.59,142.605,142.61,2236687,0
+WEX.US,D,20250404,000000,137.3614,137.47,124.295,126.92,2078555,0
+WEX.US,D,20250407,000000,122.65,128.96,117,120.16,1695668,0
+WEX.US,D,20250408,000000,122.62,124.49,111.97,113.47,1411693,0
+WEX.US,D,20250409,000000,111.805,134.21,110.45,133.05,1682097,0
+WEX.US,D,20250410,000000,129.345,129.673,121.7,124.37,1102023,0
+WEX.US,D,20250411,000000,124.3475,127.32,120.59,125.96,806403,0
+WEX.US,D,20250414,000000,128.38,129.8182,125.005,127.68,641552,0
+WEX.US,D,20250415,000000,129.23,129.68,125.74,127.24,380717,0
+WEX.US,D,20250416,000000,126.43,127.56,121.36,122.6,617825,0
+WEX.US,D,20250417,000000,122.533,125.16,121.59,123.21,535365,0
+WEX.US,D,20250421,000000,121.86,122.345,118.67,120.47,660846,0
+WEX.US,D,20250422,000000,122.01,124.75,121.68,124.02,662091,0
+WEX.US,D,20250423,000000,127.43,131.48,125.27,126.5,549007,0
+WEX.US,D,20250424,000000,127.2,130.35,125.55,130.06,420925,0
+WEX.US,D,20250425,000000,128.775,130.7899,127.51,129.91,502580,0
+WEX.US,D,20250428,000000,130.31,134.34,128.945,130.47,570460,0
+WEX.US,D,20250429,000000,131.855,132.635,130.205,131.75,447879,0
+WEX.US,D,20250430,000000,130.07,130.9525,126.54,130.37,800785,0
+WEX.US,D,20250501,000000,130.37,131.86,121.265,121.44,978924,0
+WEX.US,D,20250502,000000,123.82,126.16,122.53,124.46,633303,0
+WEX.US,D,20250505,000000,123.16,126.33,122.115,123.61,487340,0
+WEX.US,D,20250506,000000,122.215,123.605,121.2625,122.34,507236,0
+WEX.US,D,20250507,000000,122.625,124.075,120.03,121.22,528130,0
+WEX.US,D,20250508,000000,123.35,127.39,122.22,126.72,467554,0
+WEX.US,D,20250509,000000,127.65,128.73,126.63,126.91,408028,0
+WEX.US,D,20250512,000000,133.42,137.87,131.41,135.19,474127,0
+WEX.US,D,20250513,000000,136.03,139.68,135.19,138.13,634659,0
+WEX.US,D,20250514,000000,137.47,138.87,135.4371,137.56,599629,0
+WEX.US,D,20250515,000000,136.805,138,135.31,137.25,635902,0
+WEX.US,D,20250516,000000,136.99,139.76,136.4037,139.41,375700,0
+WEX.US,D,20250519,000000,137.305,139.14,137.305,137.66,312415,0
+WEX.US,D,20250520,000000,137.25,138.43,135.0265,137.13,362263,0
+WEX.US,D,20250521,000000,135.53,136.48,132.88,133,578696,0
+WEX.US,D,20250522,000000,132.665,138.4,132.27,137.28,664725,0
+WEX.US,D,20250523,000000,133.71,135.1299,132.8,133.34,399752,0
+WEX.US,D,20250527,000000,136.4,137.92,134.835,137.32,371477,0
+WEX.US,D,20250528,000000,137.37,137.89,135.68,136.57,305404,0
+WEX.US,D,20250529,000000,136.5,137.43,133.54,134.45,361202,0
+WEX.US,D,20250530,000000,134.035,134.3,131.595,132.93,400032,0
+WEX.US,D,20250602,000000,132.745,132.86,128.91,131.63,326970,0
+WEX.US,D,20250603,000000,134.695,137.4717,133.4468,136.62,545515,0
+WEX.US,D,20250604,000000,138.21,139.25,136.11,138.28,695888,0
+WEX.US,D,20250605,000000,136.9201,138.235,135.4,136.44,482773,0
+WEX.US,D,20250606,000000,138.685,139.7399,136.62,138.58,452841,0
+WEX.US,D,20250609,000000,138.975,139.98,136.87,139,493645,0
+WEX.US,D,20250610,000000,139.94,142.46,139.08,142.11,427363,0
+WEX.US,D,20250611,000000,143,144.34,139.205,140.61,381689,0
+WEX.US,D,20250612,000000,137.11,140.91,137.11,140.03,462665,0
+WEX.US,D,20250613,000000,137.96,140.87,136.925,137.65,866653,0
+WEX.US,D,20250616,000000,139.46,145.64,138.84,143.39,618430,0
+WEX.US,D,20250617,000000,143.21,144.27,141.68,142.34,635001,0
+WEX.US,D,20250618,000000,142.5,143.62,138.08,139.21,833459,0
+WEX.US,D,20250620,000000,139.7335,141.46,139.28,140.67,730610,0
+WEX.US,D,20250623,000000,140.755,143.656,138.84,141.56,545730,0
+WEX.US,D,20250624,000000,142.835,144.73,142.835,144.49,491240,0
+WEX.US,D,20250625,000000,144.66,145,141.33,144.66,552741,0
+WEX.US,D,20250626,000000,145.35,149.66,145.3,149.39,536011,0
+WEX.US,D,20250627,000000,148.63,151.325,145.49,146.88,1069745,0
+WEX.US,D,20250630,000000,146.4,147.63,144.57,146.89,386227,0
+WEX.US,D,20250701,000000,145.72,152.0875,145.59,150.59,398526,0
+WEX.US,D,20250702,000000,150.92,152.11,149.56,151.72,407007,0
+WEX.US,D,20250703,000000,152.3181,153.43,150.59,151.23,210668,0
+WEX.US,D,20250707,000000,150.49,152.28,148.36,149.53,722269,0
+WEX.US,D,20250708,000000,150.11,154.54,149.36,152.54,334439,0
+WEX.US,D,20250709,000000,152.44,153.49,150.62,151.1,289840,0
+WEX.US,D,20250710,000000,151.35,155.39,151.125,154.19,257703,0
+WEX.US,D,20250711,000000,153.02,153.02,150.4094,150.64,332896,0
+WEX.US,D,20250714,000000,148.39,152.94,148.39,151.44,266383,0
+WEX.US,D,20250715,000000,151.63,151.82,149.2,149.2,288045,0
+WEX.US,D,20250716,000000,149.06,151.695,146.98,150.95,348004,0
+WEX.US,D,20250717,000000,150.336,154.76,150.24,153.55,315467,0
+WEX.US,D,20250718,000000,154.095,155.295,152.38,153.14,404661,0
+WEX.US,D,20250721,000000,153.86,156.685,152.76,154.18,400041,0
+WEX.US,D,20250722,000000,155.23,161.88,154.635,160.68,730282,0
+WEX.US,D,20250723,000000,162.12,164.38,160.26,163.4,695026,0
+WEX.US,D,20250724,000000,170.63,180.7067,165.08,174.1,1421699,0
+WEX.US,D,20250725,000000,173.025,177.11,169.655,175.62,745194,0
+WEX.US,D,20250728,000000,176,176.91,173.62,175.95,558025,0
+WEX.US,D,20250729,000000,176.195,177.37,171.31,174.06,713725,0
+WEX.US,D,20250730,000000,173.94,174.74,170.36,171.74,464614,0
+WEX.US,D,20250731,000000,169.91,172.65,168.67,169.68,468342,0
+WEX.US,D,20250801,000000,167.655,167.96,163.03,166.37,384082,0
+WEX.US,D,20250804,000000,165.77,169.29,165.11,168.69,270971,0
+WEX.US,D,20250805,000000,169.25,171.41,165.03,170.45,463173,0
+WEX.US,D,20250806,000000,170.14,172.24,168.92,171.95,407557,0
+WEX.US,D,20250807,000000,173.06,173.43,167.99,169.82,426501,0
+WEX.US,D,20250808,000000,170.665,171.07,167.52,168.26,348993,0
+WEX.US,D,20250811,000000,168.33,169.89,165.49,167.11,283766,0
+WEX.US,D,20250812,000000,166.98,171.2,166.98,170.78,318309,0
+WEX.US,D,20250813,000000,171.825,176.5,170.9,176.26,384832,0
+WEX.US,D,20250814,000000,175.185,175.97,172.98,175.13,312438,0
+WEX.US,D,20250815,000000,175.89,177,173.54,174.38,347356,0
+WEX.US,D,20250818,000000,174.48,174.48,171.55,172.68,297442,0
+WEX.US,D,20250819,000000,172.705,174.275,170.44,171.15,344325,0
+WEX.US,D,20250820,000000,171.04,171.38,167.43,169.05,565618,0
+WEX.US,D,20250821,000000,167.845,169.65,166.93,169.61,294609,0
+WEX.US,D,20250822,000000,171.67,174.68,170.25,172.87,299895,0
+WEX.US,D,20250825,000000,171.8,172.78,170.4,170.83,311767,0
+WEX.US,D,20250826,000000,171.48,172.7,170.81,171.29,391619,0
+WEX.US,D,20250827,000000,170.625,173.61,170.625,172.96,326445,0
+WEX.US,D,20250828,000000,172.42,173.18,170.35,170.45,245919,0
+WEX.US,D,20250829,000000,169.735,172.235,169.735,171.35,387052,0
+WEX.US,D,20250902,000000,168.81,170.4,167.37,169.12,314952,0
+WEX.US,D,20250903,000000,168.035,168.9375,166.17,167.17,304613,0
+WEX.US,D,20250904,000000,168.98,173.435,165.54,173.36,397028,0
+WEX.US,D,20250905,000000,173.52,175.03,169.49,171.19,328816,0
+WEX.US,D,20250908,000000,171.725,173.34,169.18,172.48,277432,0
+WEX.US,D,20250909,000000,172.555,173.63,171.36,172.64,259889,0
+WEX.US,D,20250910,000000,171.95,173.255,168.715,169.57,303143,0
+WEX.US,D,20250911,000000,169.405,176.945,169.32,176.16,319699,0
+WEX.US,D,20250912,000000,175.465,175.99,169.63,169.73,258775,0
+WEX.US,D,20250915,000000,170.785,172.75,170.61,171.69,300526,0
+WEX.US,D,20250916,000000,171.32,172.45,169.5,171.96,260258,0
+WEX.US,D,20250917,000000,170.855,174.7,166.845,167.35,547527,0
+WEX.US,D,20250918,000000,168.595,170.51,167.97,168.33,397429,0
+WEX.US,D,20250919,000000,168.18,169.02,161.79,163.44,909669,0
+WEX.US,D,20250922,000000,162.495,164.3,160.96,163.92,517903,0
+WEX.US,D,20250923,000000,164.695,166.425,157.4827,159.08,443002,0
+WEX.US,D,20250924,000000,160.64,162.23,159.53,161.42,348285,0
+WEX.US,D,20250925,000000,159.745,160.26,157.5,158.06,205717,0
+WEX.US,D,20250926,000000,158,160.925,157.43,160.56,221381,0
+WEX.US,D,20250929,000000,160.675,162.03,159.61,160.44,186773,0
+WEX.US,D,20250930,000000,159.76,159.76,156.085,157.53,213357,0
+WEX.US,D,20251001,000000,158.16,161.01,156.93,159.62,343309,0
+WEX.US,D,20251002,000000,160.4851,160.978,157.26,158.93,233691,0
+WEX.US,D,20251003,000000,159.665,161.95,159,159.65,260186,0
+WEX.US,D,20251006,000000,160.465,160.655,158.2,158.4,244655,0
+WEX.US,D,20251007,000000,159.37,160.77,157.36,157.39,182149,0
+WEX.US,D,20251008,000000,158.91,159.31,157.09,159.09,326387,0
+WEX.US,D,20251009,000000,157.36,160.845,155.73,156.78,264174,0
+WEX.US,D,20251010,000000,155.91,157.815,149.58,150.25,323838,0
+WEX.US,D,20251013,000000,153.34,153.77,150.24,150.6,187080,0
+WEX.US,D,20251014,000000,147.35,153.88,147.35,152.24,286016,0
+WEX.US,D,20251015,000000,151.73,153.41,149.01,149.96,246919,0
+WEX.US,D,20251016,000000,149.09,151.59,146.8,147.64,526163,0
+WEX.US,D,20251017,000000,146.74,150.93,146.74,150.51,410564,0
+WEX.US,D,20251020,000000,150.94,153.855,150.94,152.91,271239,0
+WEX.US,D,20251021,000000,153.36,156.365,152.7,155.01,213794,0
+WEX.US,D,20251022,000000,156.35,159.9,155.53,155.79,389208,0
+WEX.US,D,20251023,000000,156.52,160.5,156.4,160.06,290946,0
+WEX.US,D,20251024,000000,161.935,162.495,159,159.88,243388,0
+WEX.US,D,20251027,000000,161.67,163.5082,160.68,160.92,312734,0
+WEX.US,D,20251028,000000,161.33,163.275,157.61,158.82,350626,0
+WEX.US,D,20251029,000000,158.55,159.82,153.7,154.06,588810,0
+WEX.US,D,20251030,000000,160.01,162.72,150.61,151.54,707706,0
+WEX.US,D,20251031,000000,150.285,150.285,142.185,145.88,602463,0
+WEX.US,D,20251103,000000,146.4,152.02,143.34,150.71,890968,0
+WEX.US,D,20251104,000000,148.835,150.33,145.875,148.03,311287,0
+WEX.US,D,20251105,000000,148.05,149.02,145.77,148.54,323012,0
+WEX.US,D,20251106,000000,150.69,150.84,144.54,144.82,449661,0
+WEX.US,D,20251107,000000,143.73,146.4999,143.67,145.68,434324,0
+WEX.US,D,20251110,000000,147.145,147.735,143.91,146.68,335513,0
+WEX.US,D,20251111,000000,146.225,149.295,146.225,147.83,470349,0
+WEX.US,D,20251112,000000,149.36,149.905,143.13,144.25,548636,0
+WEX.US,D,20251113,000000,144.35,145.66,140.19,140.89,574767,0
+WEX.US,D,20251114,000000,140.27,140.59,136.1,136.91,758075,0
+WEX.US,D,20251117,000000,136.21,138.89,134.63,136.4,693049,0
+WEX.US,D,20251118,000000,138.85,138.85,133.65,136.57,477440,0
+WEX.US,D,20251119,000000,136.43,139.4,135.85,139.08,385275,0
+WEX.US,D,20251120,000000,139.185,144.81,139.185,139.86,426627,0
+WEX.US,D,20251121,000000,140.635,147.47,140.4094,146.05,411987,0
+WEX.US,D,20251124,000000,144.865,147.73,143.89,146.65,314755,0
+WEX.US,D,20251125,000000,145.225,149.74,145.225,149.62,349473,0
+WEX.US,D,20251126,000000,148.44,150.81,148.19,148.66,300611,0
+WEX.US,D,20251128,000000,149.155,149.8,147.21,148.36,148227,0
+WEX.US,D,20251201,000000,145.44,151.23,145.44,146.48,760941,0
+WEX.US,D,20251202,000000,142.86,150,142.86,146.57,460053,0
+WEX.US,D,20251203,000000,146.835,149.665,146.09,149.37,384771,0
+WEX.US,D,20251204,000000,149.8396,151.805,148.045,151.28,415438,0
+WEX.US,D,20251205,000000,150.55,155.14,150.55,153.8,267800,0
+WEX.US,D,20251208,000000,152.86,154.74,150.79,151.4,350460,0
+WEX.US,D,20251209,000000,153,153.12,149.95,150.04,242032,0
+WEX.US,D,20251210,000000,150.08,156.15,150,154.63,285380,0
+WEX.US,D,20251211,000000,154.595,157.23,152.83,154.69,343982,0
+WEX.US,D,20251212,000000,154.605,156.045,152.77,153.78,274275,0
+WEX.US,D,20251215,000000,153.625,154.575,150.92,151.05,400869,0
+WEX.US,D,20251216,000000,152.615,152.8,150.19,152.55,379547,0
+WEX.US,D,20251217,000000,152.04,154.82,149.93,150.03,363231,0
+WEX.US,D,20251218,000000,151.495,152.88,150.245,150.47,279592,0
+WEX.US,D,20251219,000000,150.32,151.5599,149.03,150.9,415848,0
+WEX.US,D,20251222,000000,151.62,155.4028,151.01,153.81,329478,0
+WEX.US,D,20251223,000000,153.77,154.28,151.535,152.14,269374,0
+WEX.US,D,20251224,000000,152.225,153.985,151.31,152.71,112054,0
+WEX.US,D,20251226,000000,152.5,153.51,151.12,153.12,143418,0
+WEX.US,D,20251229,000000,153.185,154.405,152.17,152.81,218689,0
+WEX.US,D,20251230,000000,152.34,152.81,151.005,151.29,216898,0
+WEX.US,D,20251231,000000,150.82,151.8,148.51,148.98,288309,0
+WEX.US,D,20260102,000000,147.7,150.3025,146.87,148.39,295974,0
+WEX.US,D,20260105,000000,148.125,154.5,147.85,152.2,421018,0
+WEX.US,D,20260106,000000,151.23,152.6299,149.33,151.78,405545,0
+WEX.US,D,20260107,000000,152.405,154.8,150.375,153.74,341807,0
+WEX.US,D,20260108,000000,154.21,159.36,153.14,158.97,338796,0
+WEX.US,D,20260109,000000,158.625,162.7,158.29,161.88,369455,0
+WEX.US,D,20260112,000000,158.065,163.57,157.47,160.83,549329,0
+WEX.US,D,20260113,000000,161,161.295,158,159.03,347174,0
+WEX.US,D,20260114,000000,158.55,164.005,158.55,161.35,439190,0
+WEX.US,D,20260115,000000,161.84,161.91,159.41,160.57,656272,0
+WEX.US,D,20260116,000000,160.25,160.965,157.1,157.69,251489,0
+WEX.US,D,20260120,000000,158.19,158.19,151.73,151.84,268109,0
+WEX.US,D,20260121,000000,154.9201,159.595,154.035,157.78,224303,0
+WEX.US,D,20260122,000000,159.81,161.98,158.595,161.85,251579,0
+WEX.US,D,20260123,000000,158.5978,163.07,158.17,159.97,279941,0
+WEX.US,D,20260126,000000,160.115,160.575,158.03,158.94,183752,0
+WEX.US,D,20260127,000000,157.46,158.3,154.13,156.7,255982,0
+WEX.US,D,20260128,000000,156.63,157.7,153.7,154.68,223987,0
+WEX.US,D,20260129,000000,155.665,158.19,154.68,157.63,322519,0
+WEX.US,D,20260130,000000,157.6,157.6,150.64,153.9,421864,0
+WEX.US,D,20260202,000000,151.325,155.67,148.48,153.13,639203,0
+WEX.US,D,20260203,000000,150.595,151.49,143.76,144.28,581738,0
+WEX.US,D,20260204,000000,146.73,155.13,143.58,148.91,1437339,0
+WEX.US,D,20260205,000000,146.58,150.59,141.835,148.54,1530057,0
+WEX.US,D,20260206,000000,148.97,160.455,148.13,158.95,966904,0
+WEX.US,D,20260209,000000,160.255,164.6,157.84,162.44,744888,0
+WEX.US,D,20260210,000000,163.76,166.21,161.6,166,459182,0
+WEX.US,D,20260211,000000,164.825,167.61,163.12,165.67,418243,0
+WEX.US,D,20260212,000000,166.115,166.115,152.2,152.65,510308,0
+WEX.US,D,20260213,000000,152.23,158.41,151,157.67,381442,0
+WEX.US,D,20260217,000000,157.11,159.39,152.39,153.88,389910,0
+WEX.US,D,20260218,000000,154.26,160.605,154.26,158.99,392846,0
diff --git a/daily/us/nyse stocks/2/wm.us.txt b/daily/us/nyse stocks/2/wm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a576fc02ccd4d9213e82c9a377c0839c9854a9e1
--- /dev/null
+++ b/daily/us/nyse stocks/2/wm.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WM.US,D,20050225,000000,21.0079,21.3478,20.8645,21.2916,1980368.7624937,0
+WM.US,D,20050228,000000,21.2461,21.3044,20.9586,21.0573,2495733.8167028,0
+WM.US,D,20050301,000000,21.08,21.4496,21.08,21.3815,2280880.1643987,0
+WM.US,D,20050302,000000,21.2837,21.505,21.175,21.4496,1956250.264806,0
+WM.US,D,20050303,000000,21.4339,21.4793,21.2095,21.2619,1743476.8923713,0
+WM.US,D,20050304,000000,21.3321,21.586,21.2461,21.5406,2443060.0376568,0
+WM.US,D,20050307,000000,21.4496,21.6581,21.3478,21.5564,2390394.3530851,0
+WM.US,D,20050308,000000,21.4636,21.6,21.4259,21.4636,1782148.2428609,0
+WM.US,D,20050309,000000,21.3735,21.5486,21.3321,21.3735,1985359.0058378,0
+WM.US,D,20050310,000000,21.3973,21.5347,21.2619,21.3608,2182748.8300559,0
+WM.US,D,20050311,000000,21.2837,21.3538,21.1324,21.1808,2216568.5550719,0
+WM.US,D,20050314,000000,21.175,21.2837,21.0435,21.1028,2253576.4911134,0
+WM.US,D,20050315,000000,21.175,21.3321,21.08,21.1028,2054944.1651059,0
+WM.US,D,20050316,000000,21.0494,21.1868,20.8695,20.914,1458768.939532,0
+WM.US,D,20050317,000000,20.914,20.9733,20.7273,20.8488,2645020.20437,0
+WM.US,D,20050318,000000,20.8558,20.9733,20.6333,20.9586,4096580.0028178,0
+WM.US,D,20050321,000000,20.9586,21.175,20.8775,21.08,1797122.0083213,0
+WM.US,D,20050322,000000,21.08,21.3321,20.995,21.168,2813573.4642512,0
+WM.US,D,20050323,000000,21.2461,21.4042,21.0573,21.1443,2293079.5488271,0
+WM.US,D,20050324,000000,21.0642,21.1601,20.9309,20.9446,1666962.8631883,0
+WM.US,D,20050328,000000,21.1028,21.1808,21.0346,21.0573,1232275.4333288,0
+WM.US,D,20050329,000000,21.0642,21.2313,20.8775,20.9654,2079616.1224668,0
+WM.US,D,20050330,000000,20.9586,21.1601,20.8122,21.0287,2112885.4232374,0
+WM.US,D,20050331,000000,21.0079,21.0435,20.7411,20.7767,2631848.4712283,0
+WM.US,D,20050401,000000,20.7855,20.8488,20.667,20.8271,2440981.781406,0
+WM.US,D,20050404,000000,20.8271,21.1532,20.7411,21.001,2755632.2061196,0
+WM.US,D,20050405,000000,21.0148,21.3251,20.8922,21.2461,2072268.363512,0
+WM.US,D,20050406,000000,21.2837,21.3735,21.1256,21.2382,2284900.0826482,0
+WM.US,D,20050407,000000,21.2461,21.5267,21.2461,21.3895,2342150.2750449,0
+WM.US,D,20050408,000000,21.4636,21.4636,21.2679,21.2837,1919373.8639703,0
+WM.US,D,20050411,000000,21.3321,21.4636,21.3044,21.4418,1440468.3451756,0
+WM.US,D,20050412,000000,21.3895,21.6058,21.2916,21.5267,1736686.6403269,0
+WM.US,D,20050413,000000,21.4863,21.5347,20.995,21.0494,2190091.5299644,0
+WM.US,D,20050414,000000,21.0287,21.1107,20.667,20.7707,3643725.537426,0
+WM.US,D,20050415,000000,20.5968,20.75,20.1343,20.1994,3381190.3730386,0
+WM.US,D,20050418,000000,20.2143,20.3319,20.0552,20.2143,2832562.0889147,0
+WM.US,D,20050419,000000,20.2143,20.2548,19.9267,20.0631,2207833.6056011,0
+WM.US,D,20050420,000000,19.9702,20.1135,19.816,19.8317,2071159.4205466,0
+WM.US,D,20050421,000000,19.8753,19.985,19.5729,19.7319,3495964.9581455,0
+WM.US,D,20050422,000000,19.6954,20.0038,19.6005,19.8003,2774068.3829189,0
+WM.US,D,20050425,000000,19.9345,20.0186,19.8003,19.9345,1796153.7068452,0
+WM.US,D,20050426,000000,19.9267,20.0345,19.7518,19.7518,2563651.5142857,0
+WM.US,D,20050427,000000,19.6954,20.3398,19.6815,20.2489,3770421.2594106,0
+WM.US,D,20050428,000000,20.667,20.667,19.9108,20.2074,3489035.0764212,0
+WM.US,D,20050429,000000,20.2706,20.5197,20.1066,20.5197,4196380.8224643,0
+WM.US,D,20050502,000000,20.5592,20.6333,20.3398,20.4515,2561157.4044228,0
+WM.US,D,20050503,000000,20.4594,20.9219,20.3823,20.7411,2824523.264225,0
+WM.US,D,20050504,000000,20.7411,21.2095,20.667,21.1324,2894246.0295542,0
+WM.US,D,20050505,000000,21.175,21.2837,21.0573,21.0642,3481410.081725,0
+WM.US,D,20050506,000000,21.1868,21.2461,20.9783,21.0287,2160426.2938313,0
+WM.US,D,20050509,000000,20.9871,21.0722,20.9002,21.0722,1627596.3997268,0
+WM.US,D,20050510,000000,20.9309,21.0237,20.8645,20.9309,2022369.9773072,0
+WM.US,D,20050511,000000,20.9377,21.0642,20.834,21.0494,1980093.5503709,0
+WM.US,D,20050512,000000,21.1028,21.175,20.8044,20.8835,2621043.3599808,0
+WM.US,D,20050513,000000,20.995,20.995,20.667,20.8558,2324409.2112175,0
+WM.US,D,20050516,000000,20.8558,20.9654,20.7924,20.9446,1603475.8784207,0
+WM.US,D,20050517,000000,20.8488,20.8695,20.654,20.8271,2729577.1054797,0
+WM.US,D,20050518,000000,20.834,21.2916,20.8271,21.2382,1750680.9744091,0
+WM.US,D,20050519,000000,21.2382,21.3124,21.08,21.175,1229778.288038,0
+WM.US,D,20050520,000000,21.2461,21.2757,21.1107,21.2016,1361324.623687,0
+WM.US,D,20050523,000000,21.2095,21.2837,21.0949,21.2224,1697320.1768655,0
+WM.US,D,20050524,000000,21.2313,21.2313,21.0722,21.1176,1466116.698487,0
+WM.US,D,20050525,000000,21.0287,21.1176,20.8201,21.001,2296129.1419819,0
+WM.US,D,20050526,000000,21.1028,21.3608,21.0573,21.2679,1839121.1995163,0
+WM.US,D,20050527,000000,21.175,21.339,21.1107,21.3321,2090980.7642433,0
+WM.US,D,20050531,000000,21.3321,21.3538,21.0346,21.2382,3736876.7465173,0
+WM.US,D,20050601,000000,21.1324,21.3895,21.001,21.3251,2771156.3958256,0
+WM.US,D,20050602,000000,21.339,21.3538,21.2095,21.3044,2190091.5299644,0
+WM.US,D,20050603,000000,21.3321,21.4259,21.2461,21.3815,1314885.6133933,0
+WM.US,D,20050606,000000,21.3895,21.4122,21.2016,21.2916,1314470.7715907,0
+WM.US,D,20050607,000000,21.2916,21.3183,21.0079,21.0148,2379712.682569,0
+WM.US,D,20050608,000000,21.0573,21.1443,20.9219,20.995,3054627.9177308,0
+WM.US,D,20050609,000000,21.0237,21.1028,20.8558,20.9871,2319139.7085135,0
+WM.US,D,20050610,000000,20.995,21.0494,20.7994,20.9002,1517676.4755213,0
+WM.US,D,20050613,000000,20.834,21.1028,20.8044,21.0079,1238925.0438839,0
+WM.US,D,20050614,000000,21.0287,21.2461,20.8835,21.1601,1421204.5083894,0
+WM.US,D,20050615,000000,21.1808,21.1947,20.9219,20.995,1328611.8180177,0
+WM.US,D,20050616,000000,20.9586,21.0573,20.8558,21.0148,1298392.1104019,0
+WM.US,D,20050617,000000,21.2155,21.2155,20.9586,20.995,2904917.5819775,0
+WM.US,D,20050620,000000,20.9219,20.9446,20.7203,20.8122,1981891.5354525,0
+WM.US,D,20050621,000000,20.8122,20.8488,20.5968,20.6254,1567023.4256711,0
+WM.US,D,20050622,000000,20.8835,20.9219,20.4901,20.5345,1573538.4655926,0
+WM.US,D,20050623,000000,20.5819,20.5968,20.3013,20.3754,2481180.9639009,0
+WM.US,D,20050624,000000,20.3902,20.4357,20.1343,20.1421,2967157.0059091,0
+WM.US,D,20050627,000000,20.2074,20.4811,20.1066,20.3942,2507789.5242142,0
+WM.US,D,20050628,000000,20.4287,20.7411,20.3823,20.7341,2180113.0668945,0
+WM.US,D,20050629,000000,20.7568,20.7568,20.4139,20.4811,1873084.6014495,0
+WM.US,D,20050630,000000,20.5542,20.667,20.3754,20.406,1977319.1693389,0
+WM.US,D,20050701,000000,20.4811,20.7924,20.4209,20.4901,1472626.6793622,0
+WM.US,D,20050705,000000,20.4287,20.667,20.3754,20.5255,2486306.7896879,0
+WM.US,D,20050706,000000,20.5255,20.5464,20.3171,20.3487,2388304.9669322,0
+WM.US,D,20050707,000000,20.0926,20.2548,19.9455,20.1994,2531080.3619148,0
+WM.US,D,20050708,000000,20.2617,20.3487,20.1787,20.237,2762008.6281705,0
+WM.US,D,20050711,000000,20.237,20.3013,20.1006,20.149,2775872.4388562,0
+WM.US,D,20050712,000000,20.1648,20.1935,20.0779,20.157,2407714.5042541,0
+WM.US,D,20050713,000000,20.1648,20.2222,20.0926,20.1066,2598030.7698307,0
+WM.US,D,20050714,000000,20.1283,20.1648,19.9702,19.9958,5567818.4798547,0
+WM.US,D,20050715,000000,20.0186,20.0926,19.9455,20.0186,4186400.335776,0
+WM.US,D,20050718,000000,20.0779,20.237,19.9958,20.1283,3699589.551116,0
+WM.US,D,20050719,000000,20.8488,21.0642,20.2489,20.8044,6803975.2135623,0
+WM.US,D,20050720,000000,20.7707,20.8488,20.5819,20.7767,2572248.8576951,0
+WM.US,D,20050721,000000,20.7855,20.8922,20.6996,20.7638,3086368.3746868,0
+WM.US,D,20050722,000000,20.7855,21.1374,20.7568,21.1374,2575575.6865912,0
+WM.US,D,20050725,000000,21.1374,21.175,20.9002,20.9516,2752306.3890328,0
+WM.US,D,20050726,000000,20.8922,20.9586,20.7568,20.8488,2773236.6756949,0
+WM.US,D,20050727,000000,21.2461,21.4339,21.1443,21.2679,2888564.7204752,0
+WM.US,D,20050728,000000,20.8122,20.8271,19.6954,19.816,10884752.779124,0
+WM.US,D,20050729,000000,20.3487,20.3991,20.1343,20.2489,6986809.1495505,0
+WM.US,D,20050801,000000,20.2489,20.3942,20.237,20.2924,3660226.1230823,0
+WM.US,D,20050802,000000,20.4811,20.6254,20.3171,20.3487,5886353.2403749,0
+WM.US,D,20050803,000000,20.3091,20.3319,20.1066,20.1213,8815666.5557813,0
+WM.US,D,20050804,000000,20.0709,20.1213,19.985,20.0186,3206540.9622757,0
+WM.US,D,20050805,000000,19.9455,20.0186,19.8841,19.8961,2256487.4663977,0
+WM.US,D,20050808,000000,20.0186,20.0859,19.816,19.8753,2901869.0006319,0
+WM.US,D,20050809,000000,19.9108,20.1283,19.8545,19.985,3315910.4622356,0
+WM.US,D,20050810,000000,20.1283,20.1648,19.7033,19.7596,3109929.3654639,0
+WM.US,D,20050811,000000,19.5867,19.7676,19.4572,19.7033,5300433.7136124,0
+WM.US,D,20050812,000000,19.6588,19.6954,19.4196,19.5926,4726853.2009582,0
+WM.US,D,20050815,000000,19.6588,19.9702,19.5926,19.9108,3993589.9603365,0
+WM.US,D,20050816,000000,19.9455,19.9544,19.7112,19.8003,3959073.0987299,0
+WM.US,D,20050817,000000,19.8397,19.9108,19.7439,19.824,2313596.0054959,0
+WM.US,D,20050818,000000,19.8753,19.9781,19.7518,19.8397,3994558.2618126,0
+WM.US,D,20050819,000000,19.9108,19.9958,19.8753,19.9622,4124163.9472723,0
+WM.US,D,20050822,000000,20.0552,20.157,19.816,20.0265,2918362.5036233,0
+WM.US,D,20050823,000000,19.9108,19.985,19.7439,19.7676,4031013.7499901,0
+WM.US,D,20050824,000000,19.7676,19.7755,19.5867,19.7112,3373847.6731301,0
+WM.US,D,20050825,000000,19.8841,19.8841,19.7319,19.8397,3094958.6354314,0
+WM.US,D,20050826,000000,19.8003,19.904,19.6588,19.7755,2144627.9038119,0
+WM.US,D,20050829,000000,19.7319,19.8901,19.6658,19.7596,2864308.6167263,0
+WM.US,D,20050830,000000,19.6094,19.6351,19.3347,19.5067,3800778.5730878,0
+WM.US,D,20050831,000000,19.5145,19.824,19.3702,19.7873,3330189.1147241,0
+WM.US,D,20050901,000000,19.7943,20.0779,19.6885,20.0423,3341970.6219219,0
+WM.US,D,20050902,000000,20.1787,20.3013,19.9395,19.9781,2174148.4512185,0
+WM.US,D,20050906,000000,20.1718,20.4357,20.1718,20.2548,2250385.2446602,0
+WM.US,D,20050907,000000,20.3991,20.4357,20.2291,20.4209,3671864.9651724,0
+WM.US,D,20050908,000000,20.4515,20.5662,20.4209,20.4901,4650198.530286,0
+WM.US,D,20050909,000000,20.574,20.6126,20.4209,20.5345,2791674.8761129,0
+WM.US,D,20050912,000000,20.6254,20.6254,20.4515,20.5048,2398837.9014847,0
+WM.US,D,20050913,000000,20.5197,20.6827,20.323,20.4653,2747731.9993006,0
+WM.US,D,20050914,000000,20.5255,20.5592,20.2143,20.3171,2759095.6292679,0
+WM.US,D,20050915,000000,20.3991,20.406,20.1283,20.3595,2046488.4749948,0
+WM.US,D,20050916,000000,20.3942,20.4139,20.1994,20.3487,2719318.3712407,0
+WM.US,D,20050919,000000,20.3319,20.3319,19.8003,19.8901,2426708.1879639,0
+WM.US,D,20050920,000000,19.8753,20.0038,19.5926,19.7319,3470882.2062188,0
+WM.US,D,20050921,000000,19.7251,19.7596,19.5145,19.6233,3302880.3823925,0
+WM.US,D,20050922,000000,19.6282,20.3595,19.5669,20.2706,4018259.894079,0
+WM.US,D,20050923,000000,20.3091,20.3675,20.1066,20.2489,2601498.2402161,0
+WM.US,D,20050926,000000,20.3823,20.5592,20.2489,20.2924,2171514.7116759,0
+WM.US,D,20050927,000000,20.3319,20.4723,20.237,20.3902,1766764.6946441,0
+WM.US,D,20050928,000000,20.5048,20.5255,20.2854,20.3991,2815796.4092282,0
+WM.US,D,20050929,000000,20.3171,20.5415,20.2706,20.4901,2434186.4703153,0
+WM.US,D,20050930,000000,20.4901,20.6827,20.4515,20.6403,2185377.5105523,0
+WM.US,D,20051003,000000,20.7411,20.9062,20.659,20.7707,4152162.7335294,0
+WM.US,D,20051004,000000,20.7707,21.0287,20.5592,20.6462,4432438.9617442,0
+WM.US,D,20051005,000000,20.5592,20.7134,20.323,20.3398,2849056.6037153,0
+WM.US,D,20051006,000000,20.2617,20.4723,20.1718,20.2489,2943039.5200307,0
+WM.US,D,20051007,000000,20.2222,20.2706,19.9919,20.0779,2181498.2337921,0
+WM.US,D,20051010,000000,19.9781,20.0186,19.816,19.816,1748746.3950754,0
+WM.US,D,20051011,000000,19.7823,19.8841,19.6282,19.6658,2993910.2549487,0
+WM.US,D,20051012,000000,19.7596,19.8477,19.477,19.6588,2157931.1721593,0
+WM.US,D,20051013,000000,19.6094,19.7676,19.4434,19.6658,3214992.6051496,0
+WM.US,D,20051014,000000,19.6588,19.7676,19.5729,19.7033,2355317.9609494,0
+WM.US,D,20051017,000000,19.6094,19.8397,19.6094,19.7439,1904407.1811749,0
+WM.US,D,20051018,000000,19.7596,19.7755,19.6658,19.6954,1776881.7755847,0
+WM.US,D,20051019,000000,19.5867,19.7439,19.4513,19.7319,2440428.3217326,0
+WM.US,D,20051020,000000,19.7676,19.8397,19.477,19.5442,1817357.1820115,0
+WM.US,D,20051021,000000,19.6351,19.8317,19.5926,19.8003,2503496.4174604,0
+WM.US,D,20051024,000000,19.8753,20.2143,19.8477,20.2074,2231538.2732952,0
+WM.US,D,20051025,000000,20.1213,20.2617,19.9919,20.0117,3221928.5577295,0
+WM.US,D,20051026,000000,19.6233,20.1994,19.477,19.8753,4980382.250989,0
+WM.US,D,20051027,000000,19.9108,20.9871,19.9108,20.5464,6124905.4895175,0
+WM.US,D,20051028,000000,20.9586,21.6207,20.5592,21.6137,6667993.1060519,0
+WM.US,D,20051031,000000,21.6424,21.6424,21.2095,21.2916,5939860.7502635,0
+WM.US,D,20051101,000000,21.3608,21.4636,20.9219,21.1443,7569813.6537918,0
+WM.US,D,20051102,000000,21.0642,21.7502,21.0287,21.681,3792738.7365888,0
+WM.US,D,20051103,000000,21.681,21.8144,21.3478,21.4259,2833399.8669943,0
+WM.US,D,20051104,000000,21.4636,21.8144,21.4496,21.5347,2099990.925837,0
+WM.US,D,20051107,000000,21.5267,21.7275,21.4863,21.6958,1708133.3825871,0
+WM.US,D,20051108,000000,21.5347,21.7343,21.5347,21.6671,2934306.5941783,0
+WM.US,D,20051109,000000,21.5703,21.8144,21.5703,21.7502,2257596.409363,0
+WM.US,D,20051110,000000,21.759,21.8885,21.681,21.8213,1879321.3938204,0
+WM.US,D,20051111,000000,21.8213,22.0002,21.7897,21.9745,1132055.7246422,0
+WM.US,D,20051114,000000,21.9172,22.1801,21.8569,22.0822,1860745.587341,0
+WM.US,D,20051115,000000,22.0269,22.1851,22.0269,22.0693,1701755.9487269,0
+WM.US,D,20051116,000000,22.0546,22.1484,21.9459,22.0051,2473279.7452725,0
+WM.US,D,20051117,000000,22.1109,22.1801,21.9666,22.1257,2467313.105978,0
+WM.US,D,20051118,000000,22.271,22.271,21.9231,22.0368,3534499.7143831,0
+WM.US,D,20051121,000000,21.9666,22.2118,21.9607,22.1851,1754150.4684131,0
+WM.US,D,20051122,000000,22.0753,22.1484,21.9043,22.0051,3848462.1087895,0
+WM.US,D,20051123,000000,22.0318,22.0892,21.8964,21.931,2514724.4649848,0
+WM.US,D,20051125,000000,21.8569,22.0051,21.8213,21.931,738672.3730057,0
+WM.US,D,20051128,000000,22.0368,22.0753,21.7897,21.7897,3431374.0894589,0
+WM.US,D,20051129,000000,21.8569,21.8806,21.7669,21.7739,1850351.2706592,0
+WM.US,D,20051130,000000,21.7739,21.8381,21.5781,21.5781,2112327.9163268,0
+WM.US,D,20051201,000000,21.759,22.0051,21.6424,21.9231,3418904.5519541,0
+WM.US,D,20051202,000000,21.8213,22.0368,21.7966,21.9745,1815972.0151141,0
+WM.US,D,20051205,000000,21.8094,21.8094,21.4932,21.6058,2083917.3236947,0
+WM.US,D,20051206,000000,21.7739,21.9913,21.586,21.8885,1990208.6076928,0
+WM.US,D,20051207,000000,21.8964,21.9459,21.6958,21.7275,1672786.8373751,0
+WM.US,D,20051208,000000,21.7818,21.8213,21.4042,21.505,1723932.7844158,0
+WM.US,D,20051209,000000,21.586,21.7205,21.4576,21.6267,2082665.7156215,0
+WM.US,D,20051212,000000,21.6344,21.7343,21.4181,21.5633,1987020.3966674,0
+WM.US,D,20051213,000000,21.5267,21.8094,21.505,21.6344,3060443.7974434,0
+WM.US,D,20051214,000000,21.7343,22.3293,21.7343,22.2335,3331432.6283231,0
+WM.US,D,20051215,000000,22.2186,22.2858,22.0615,22.2038,2809554.5578109,0
+WM.US,D,20051216,000000,22.2482,22.3866,22.2186,22.3719,3738958.038196,0
+WM.US,D,20051219,000000,22.3066,22.3362,22.1851,22.1988,2230149.0591607,0
+WM.US,D,20051220,000000,22.2928,22.3293,22.0615,22.0822,2521237.4812879,0
+WM.US,D,20051221,000000,22.2186,22.2186,22.0546,22.0546,2148228.9330215,0
+WM.US,D,20051222,000000,22.104,22.1851,21.9913,22.0318,1790053.5087263,0
+WM.US,D,20051223,000000,22.0456,22.2038,21.9607,22.1554,947836.62175662,0
+WM.US,D,20051227,000000,22.2186,22.3649,21.9666,22.0131,1496189.6937579,0
+WM.US,D,20051228,000000,21.9172,22.0368,21.8292,21.9527,1744312.6468324,0
+WM.US,D,20051229,000000,21.8292,22.019,21.8144,21.9459,1417740.0734318,0
+WM.US,D,20051230,000000,21.8213,21.9824,21.8213,21.8964,1609582.1473952,0
+WM.US,D,20060103,000000,21.8885,22.1851,21.7028,22.1257,2396347.8388591,0
+WM.US,D,20060104,000000,21.9824,22.1721,21.8381,21.8381,2107476.2908533,0
+WM.US,D,20060105,000000,21.845,22.0693,21.8026,21.9231,3442601.125174,0
+WM.US,D,20060106,000000,22.104,22.2186,21.8964,22.0318,4365763.7659511,0
+WM.US,D,20060109,000000,22.0753,22.7246,22.0269,22.3936,3928308.0259151,0
+WM.US,D,20060110,000000,22.3936,22.8412,22.3233,22.7978,4482893.8430501,0
+WM.US,D,20060111,000000,22.8354,22.9934,22.4223,22.5161,3359430.4027709,0
+WM.US,D,20060112,000000,22.5161,22.8354,22.4223,22.5882,2624368.1652584,0
+WM.US,D,20060113,000000,22.6841,22.8986,22.6752,22.8412,2323437.8743135,0
+WM.US,D,20060117,000000,22.5962,22.9183,22.5161,22.7909,2939575.0850732,0
+WM.US,D,20060118,000000,22.7909,23.0864,22.7405,23.0074,2982265.3420029,0
+WM.US,D,20060119,000000,23.0864,23.0864,22.8541,22.949,2642108.2172766,0
+WM.US,D,20060120,000000,22.957,22.9648,22.3797,22.5625,3465889.9392562,0
+WM.US,D,20060123,000000,22.5625,22.6436,22.436,22.5625,2596643.5793148,0
+WM.US,D,20060124,000000,22.5685,22.957,22.5398,22.8354,2367098.4563381,0
+WM.US,D,20060125,000000,22.8067,22.957,22.7246,22.8412,1991735.4278888,0
+WM.US,D,20060126,000000,23.0191,23.0864,22.9045,22.9105,2592624.6728746,0
+WM.US,D,20060127,000000,22.7978,22.9648,22.7622,22.7711,2383178.1293359,0
+WM.US,D,20060130,000000,22.6179,22.8067,22.443,22.7622,2478268.9768074,0
+WM.US,D,20060131,000000,22.7711,22.9648,22.7483,22.7859,2429612.0805832,0
+WM.US,D,20060201,000000,22.7711,22.8759,22.6179,22.8472,2287259.6218774,0
+WM.US,D,20060202,000000,22.8354,22.9707,22.5537,22.6436,2095972.0193968,0
+WM.US,D,20060203,000000,22.6367,22.9105,22.6367,22.8354,2167359.2109834,0
+WM.US,D,20060206,000000,22.8679,23.4036,22.8679,23.3878,3794675.3395411,0
+WM.US,D,20060207,000000,23.3957,23.5924,23.3601,23.4501,3638601.7352574,0
+WM.US,D,20060208,000000,23.4501,23.4807,23.1427,23.4728,2997235.0602263,0
+WM.US,D,20060209,000000,23.4728,23.6635,23.4728,23.5686,3157194.0121258,0
+WM.US,D,20060210,000000,23.5924,24.4571,23.5924,24.2259,6078889.4155009,0
+WM.US,D,20060213,000000,24.1537,24.1607,23.6804,23.8355,3650522.8721352,0
+WM.US,D,20060214,000000,24.471,24.4848,24.1172,24.1172,7358290.8776209,0
+WM.US,D,20060215,000000,24.0826,24.2259,23.878,24.1993,6228588.6213521,0
+WM.US,D,20060216,000000,24.2387,24.3702,24.1172,24.3544,4171986.1008447,0
+WM.US,D,20060217,000000,24.3465,24.4286,24.214,24.4226,3655232.8443104,0
+WM.US,D,20060221,000000,24.4226,24.6301,24.3632,24.4571,4028797.8876779,0
+WM.US,D,20060222,000000,24.5283,24.6796,24.4928,24.6232,2664979.154128,0
+WM.US,D,20060223,000000,24.6232,24.6726,24.471,24.5283,4117925.1312827,0
+WM.US,D,20060224,000000,24.5639,24.5946,24.3168,24.4423,2650151.0892033,0
+WM.US,D,20060227,000000,24.385,24.5135,24.3118,24.4226,2804979.1562695,0
+WM.US,D,20060228,000000,24.3118,24.3929,23.9888,23.9965,2832426.5064717,0
+WM.US,D,20060301,000000,24.0362,24.3929,23.9965,24.3118,3881452.1502002,0
+WM.US,D,20060302,000000,24.1537,24.2457,23.9591,24.2308,3076936.2886254,0
+WM.US,D,20060303,000000,24.2387,24.3118,24.0519,24.0599,3478086.2882566,0
+WM.US,D,20060306,000000,24.1537,24.2308,23.9531,24.0746,2658883.0032464,0
+WM.US,D,20060307,000000,24.0282,24.3415,24.0282,24.3118,4289806.2318693,0
+WM.US,D,20060308,000000,24.3248,24.5639,24.2308,24.4928,5338136.7626259,0
+WM.US,D,20060309,000000,24.5283,24.6796,24.2259,24.2901,3322561.0846001,0
+WM.US,D,20060310,000000,24.2842,24.6024,24.2764,24.4354,3864539.7581689,0
+WM.US,D,20060313,000000,24.5135,24.7467,24.3762,24.6953,6921375.4437377,0
+WM.US,D,20060314,000000,24.7102,24.8752,24.6499,24.8368,3152203.7687817,0
+WM.US,D,20060315,000000,24.8515,24.8832,24.7181,24.8011,2716957.8202022,0
+WM.US,D,20060316,000000,24.8159,25.0561,24.8011,24.9543,3115751.316032,0
+WM.US,D,20060317,000000,24.8752,24.9543,24.7873,24.9188,5187743.4556119,0
+WM.US,D,20060320,000000,24.9463,24.9543,24.6875,24.7537,3679075.1180658,0
+WM.US,D,20060321,000000,24.7804,24.7804,24.6024,24.644,4042796.2689971,0
+WM.US,D,20060322,000000,24.6153,24.7467,24.5777,24.726,4281908.0486688,0
+WM.US,D,20060323,000000,24.7467,24.7744,24.6104,24.6953,3745608.6605605,0
+WM.US,D,20060324,000000,24.6953,24.7873,23.8978,24.7467,4241432.642242,0
+WM.US,D,20060327,000000,24.7674,24.7873,24.6726,24.7033,4001489.1553463,0
+WM.US,D,20060328,000000,24.7607,24.8159,24.471,24.7102,4227704.4139991,0
+WM.US,D,20060329,000000,24.7181,25.1253,24.7102,25.0206,17109045.258294,0
+WM.US,D,20060330,000000,25.0987,25.2142,24.9188,25.1786,5019190.1957307,0
+WM.US,D,20060331,000000,25.2142,25.5048,25.0987,25.4672,4844118.8605002,0
+WM.US,D,20060403,000000,25.4672,25.8201,25.4672,25.6688,4876144.6476718,0
+WM.US,D,20060404,000000,25.2518,25.9447,25.2518,25.8853,4647568.8379803,0
+WM.US,D,20060405,000000,25.9229,25.9694,25.7469,25.9694,5477724.9583923,0
+WM.US,D,20060406,000000,25.908,25.9307,25.5236,25.8062,4015353.9778413,0
+WM.US,D,20060407,000000,26.1394,26.1394,25.3061,25.5957,2379577.1001263,0
+WM.US,D,20060410,000000,25.6115,25.8062,25.5957,25.7628,2799574.0711226,0
+WM.US,D,20060411,000000,25.8379,26.0513,25.7696,25.9861,3405178.3473297,0
+WM.US,D,20060412,000000,26.0128,26.0968,25.8468,25.8546,3215273.888128,0
+WM.US,D,20060413,000000,25.8546,26.1107,25.8546,26.0583,2536620.0176953,0
+WM.US,D,20060417,000000,26.0662,26.1245,25.6688,25.7915,1502564.0921902,0
+WM.US,D,20060418,000000,25.7845,26.1848,25.7766,26.083,2548958.0199945,0
+WM.US,D,20060419,000000,26.1394,26.4605,25.825,26.4605,3085807.8323484,0
+WM.US,D,20060420,000000,26.5891,26.846,26.3528,26.5287,2652644.1872569,0
+WM.US,D,20060421,000000,26.511,26.5949,26.2757,26.417,2247893.1584159,0
+WM.US,D,20060424,000000,26.3349,26.3676,26.1512,26.3419,1643121.601242,0
+WM.US,D,20060425,000000,26.3349,26.4843,26.1936,26.3893,3158580.1908325,0
+WM.US,D,20060426,000000,26.4457,27.0259,26.2451,26.924,5355740.2203919,0
+WM.US,D,20060427,000000,26.9438,27.4705,26.766,27.4409,5671782.8946679,0
+WM.US,D,20060428,000000,27.273,27.3134,26.7303,27.0259,4014934.0769922,0
+WM.US,D,20060501,000000,26.9438,27.1909,26.766,26.8292,4207052.3748876,0
+WM.US,D,20060502,000000,27.011,27.1524,26.8964,27.1524,3470738.5293018,0
+WM.US,D,20060503,000000,27.1524,27.2483,26.7373,27.1989,3531863.9512217,0
+WM.US,D,20060504,000000,27.1602,27.3777,27.1118,27.273,1963877.2831209,0
+WM.US,D,20060505,000000,27.4014,27.5151,27.1682,27.4558,2782801.3087713,0
+WM.US,D,20060508,000000,27.4478,27.6524,27.36,27.4705,3135159.8415446,0
+WM.US,D,20060509,000000,27.4152,27.5457,27.3134,27.5457,1851878.0908551,0
+WM.US,D,20060510,000000,27.5616,27.6603,27.2156,27.3441,2112746.8053667,0
+WM.US,D,20060511,000000,27.2343,27.2423,26.9587,27.0387,2234867.1258099,0
+WM.US,D,20060512,000000,26.9102,27.1058,26.6572,26.6938,3507058.4350363,0
+WM.US,D,20060515,000000,26.6938,26.6938,25.9772,26.3676,4077172.4891145,0
+WM.US,D,20060516,000000,26.3616,26.5801,26.2846,26.511,3734104.389104,0
+WM.US,D,20060517,000000,26.2846,26.5574,26.0435,26.1175,5047049.352308,0
+WM.US,D,20060518,000000,25.5533,26.6058,25.5533,26.1936,2760899.6852051,0
+WM.US,D,20060519,000000,26.4754,26.5495,26.1452,26.4843,4034337.5434584,0
+WM.US,D,20060522,000000,26.4843,26.5722,26.0345,26.3499,3781651.3305537,0
+WM.US,D,20060523,000000,26.4754,26.6938,26.166,26.1788,2126882.7927473,0
+WM.US,D,20060524,000000,26.1936,26.2698,25.5315,25.7045,3637352.150803,0
+WM.US,D,20060525,000000,25.8705,25.908,25.3575,25.7469,3960321.6713752,0
+WM.US,D,20060526,000000,25.9367,26.2362,25.7469,26.1175,2202291.926202,0
+WM.US,D,20060530,000000,26.083,26.1936,25.6304,26.0198,3660920.2242449,0
+WM.US,D,20060531,000000,26.0662,26.5642,26.0345,26.417,3585375.5083474,0
+WM.US,D,20060601,000000,26.2975,26.7214,26.2362,26.5642,3490141.995768,0
+WM.US,D,20060602,000000,26.7303,26.9102,26.4328,26.6938,3228024.7086113,0
+WM.US,D,20060605,000000,26.511,26.5891,25.9447,25.9861,1998110.8381304,0
+WM.US,D,20060606,000000,26.083,26.511,26.0435,26.4457,3880344.2190441,0
+WM.US,D,20060607,000000,26.4377,26.9438,26.3766,26.6008,4058873.9183765,0
+WM.US,D,20060608,000000,26.4377,26.5495,25.5117,26.3192,4807665.3959413,0
+WM.US,D,20060609,000000,26.2846,26.7214,26.2757,26.4684,3476842.7746578,0
+WM.US,D,20060612,000000,26.4684,26.4754,25.7766,25.825,2623116.5571852,0
+WM.US,D,20060613,000000,25.6471,25.9694,25.1054,25.1638,3963648.5002715,0
+WM.US,D,20060614,000000,25.2142,25.2884,24.7181,24.9119,3773193.6168241,0
+WM.US,D,20060615,000000,24.976,25.2063,24.9059,25.1391,3915272.8870255,0
+WM.US,D,20060616,000000,25.069,25.3338,24.9978,25.1925,4615961.9398486,0
+WM.US,D,20060619,000000,25.3575,25.3575,24.6499,24.6726,3456743.1834104,0
+WM.US,D,20060620,000000,24.5856,25.1054,24.3929,24.9256,4338042.2154352,0
+WM.US,D,20060621,000000,24.976,25.7045,24.9395,25.4959,4141351.5514263,0
+WM.US,D,20060622,000000,25.488,25.4959,25.0847,25.2745,1951119.3799727,0
+WM.US,D,20060623,000000,25.228,25.5533,25.1054,25.2884,1892487.0561064,0
+WM.US,D,20060626,000000,25.2676,25.6244,25.2597,25.5315,3055455.5777176,0
+WM.US,D,20060627,000000,25.5117,25.5384,25.0927,25.3269,4706337.7560988,0
+WM.US,D,20060628,000000,25.5117,25.6115,25.2745,25.4376,1960684.013049,0
+WM.US,D,20060629,000000,25.4327,25.7212,25.228,25.6688,3229135.6751952,0
+WM.US,D,20060630,000000,25.6688,25.9367,25.581,25.8853,3813532.4289989,0
+WM.US,D,20060703,000000,25.8853,25.9011,25.575,25.7134,1456824.2421056,0
+WM.US,D,20060705,000000,25.1054,25.6758,25.0561,25.1321,4826935.3035832,0
+WM.US,D,20060706,000000,25.1391,25.2518,24.8308,25.1786,4986891.2200549,0
+WM.US,D,20060707,000000,25.2518,25.32,24.9463,24.982,2902423.4721146,0
+WM.US,D,20060710,000000,25.069,25.0987,24.9326,25.063,1886526.4876675,0
+WM.US,D,20060711,000000,25.0847,25.2814,24.982,25.2063,5779621.5271948,0
+WM.US,D,20060712,000000,25.228,25.3951,25.0206,25.1253,4464732.8783736,0
+WM.US,D,20060713,000000,25.1461,25.1461,24.6104,24.6153,3869389.360024,0
+WM.US,D,20060714,000000,24.5205,24.5352,23.8227,24.214,4055969.0139481,0
+WM.US,D,20060717,000000,24.1765,24.6647,24.139,24.5699,3235372.4675661,0
+WM.US,D,20060718,000000,24.5283,24.9119,24.4789,24.8752,4078422.0735692,0
+WM.US,D,20060719,000000,24.9622,25.1855,24.8673,24.9395,2741218.9829976,0
+WM.US,D,20060720,000000,24.7804,24.8455,24.3415,24.3632,2746760.6623965,0
+WM.US,D,20060721,000000,24.3118,24.3702,24.0035,24.1844,4067887.115398,0
+WM.US,D,20060724,000000,24.2387,24.5352,24.2387,24.3465,3337946.6564355,0
+WM.US,D,20060725,000000,24.3702,25.2518,24.3632,25.1718,4521984.0825796,0
+WM.US,D,20060726,000000,25.1718,25.1718,24.7674,24.9188,3235512.097246,0
+WM.US,D,20060727,000000,24.5639,25.0927,24.5639,24.7537,4325427.9892041,0
+WM.US,D,20060728,000000,24.7467,25.3269,24.5283,25.063,5251369.0582503,0
+WM.US,D,20060731,000000,25.1054,25.1391,24.726,24.8011,2644327.1150166,0
+WM.US,D,20060801,000000,24.7102,24.7102,24.2071,24.3762,3198089.3194018,0
+WM.US,D,20060802,000000,24.5056,25.2063,24.471,25.1054,3763632.0191756,0
+WM.US,D,20060803,000000,25.063,25.5236,24.9889,25.3951,2981989.1180709,0
+WM.US,D,20060804,000000,25.6382,25.742,25.2142,25.3803,3039238.2986584,0
+WM.US,D,20060807,000000,25.3803,25.3803,24.7804,24.9395,2539395.4105366,0
+WM.US,D,20060808,000000,25.1194,25.5048,25.1194,25.1321,3155806.8216098,0
+WM.US,D,20060809,000000,25.2142,25.2518,24.2842,24.4286,3227888.1143591,0
+WM.US,D,20060810,000000,24.3465,24.9188,24.306,24.8011,2948999.0766603,0
+WM.US,D,20060811,000000,24.6875,24.8159,24.3762,24.4354,1925757.3686861,0
+WM.US,D,20060814,000000,23.8583,24.8091,23.801,24.6024,2469813.2866964,0
+WM.US,D,20060815,000000,24.7804,25.1461,24.7804,25.1114,3134604.3582528,0
+WM.US,D,20060816,000000,25.1786,25.2518,25.0333,25.236,2647790.5381648,0
+WM.US,D,20060817,000000,25.1786,25.2814,25.1321,25.228,2781835.0309137,0
+WM.US,D,20060818,000000,25.236,25.2518,24.6301,24.7873,2460109.0239402,0
+WM.US,D,20060821,000000,24.8011,24.8091,24.4641,24.6104,2205476.0899904,0
+WM.US,D,20060822,000000,24.5501,24.7389,24.2387,24.6232,2597888.104723,0
+WM.US,D,20060823,000000,24.7181,24.7607,24.2526,24.385,1651441.7089102,0
+WM.US,D,20060824,000000,24.306,24.4571,23.9888,24.0826,2309989.9172399,0
+WM.US,D,20060825,000000,24.0965,24.131,23.7564,23.9225,2361972.6305509,0
+WM.US,D,20060828,000000,23.9591,24.2071,23.9591,24.0105,3129750.7091606,0
+WM.US,D,20060829,000000,24.0826,24.1172,23.7199,23.9818,3599235.271796,0
+WM.US,D,20060830,000000,24.124,24.5283,24.0519,24.4571,3632640.1550094,0
+WM.US,D,20060831,000000,24.3465,24.7941,24.3118,24.732,3439275.3080872,0
+WM.US,D,20060901,000000,24.8832,24.9543,24.6875,24.8238,2478965.1015886,0
+WM.US,D,20060905,000000,24.9622,25.063,24.8673,24.9059,1822625.6729064,0
+WM.US,D,20060906,000000,24.732,24.9188,24.471,24.7941,2011142.9415921,0
+WM.US,D,20060907,000000,24.8011,24.8011,23.9965,24.0746,3640542.3854469,0
+WM.US,D,20060908,000000,24.2387,24.3168,24.0965,24.1103,2423658.5948092,0
+WM.US,D,20060911,000000,24.1537,24.4077,23.9748,24.306,1821382.1593073,0
+WM.US,D,20060912,000000,24.4571,24.732,24.4571,24.644,2089733.2034074,0
+WM.US,D,20060913,000000,24.5501,24.7744,24.4077,24.6953,1635913.4719671,0
+WM.US,D,20060914,000000,24.6953,24.9622,24.5432,24.9622,2470646.0057298,0
+WM.US,D,20060915,000000,25.1194,25.5176,25.0759,25.5176,5160440.7941359,0
+WM.US,D,20060918,000000,25.2814,25.5176,25.2518,25.3733,3028284.4514474,0
+WM.US,D,20060919,000000,25.6047,25.6047,25.3061,25.5048,1994370.1792408,0
+WM.US,D,20060920,000000,25.7469,25.9229,25.5887,25.7212,2262028.1339873,0
+WM.US,D,20060921,000000,25.9515,25.9694,25.4099,25.4959,2656248.2518944,0
+WM.US,D,20060922,000000,25.5048,25.6115,25.4376,25.5048,1972466.5320561,0
+WM.US,D,20060925,000000,25.6471,25.9367,25.2884,25.7915,2861530.1884571,0
+WM.US,D,20060926,000000,25.9307,26.2135,25.7696,25.8705,3236344.8162794,0
+WM.US,D,20060927,000000,25.9011,26.4043,25.9011,26.4043,2904501.7283653,0
+WM.US,D,20060928,000000,26.511,26.8529,26.411,26.8371,3437888.1175711,0
+WM.US,D,20060929,000000,26.9359,27.011,26.4605,26.4605,2831731.3934999,0
+WM.US,D,20061002,000000,26.411,26.6008,26.3499,26.4377,2990447.8436097,0
+WM.US,D,20061003,000000,26.5574,26.6315,26.2975,26.3616,3339055.5994008,0
+WM.US,D,20061004,000000,26.3766,26.4457,26.1788,26.3616,4462516.0042521,0
+WM.US,D,20061005,000000,26.3616,26.5722,26.2362,26.5425,3280286.6812824,0
+WM.US,D,20061006,000000,26.5642,26.8964,26.3499,26.766,3328939.5302695,0
+WM.US,D,20061009,000000,26.7303,26.9181,26.4981,26.8826,1555519.1542146,0
+WM.US,D,20061010,000000,26.9102,27.0555,26.8015,27.0466,2007396.2118468,0
+WM.US,D,20061011,000000,26.8964,27.3214,26.8964,27.2076,2659712.6868518,0
+WM.US,D,20061012,000000,27.1989,27.6663,27.1315,27.4845,2639473.4659246,0
+WM.US,D,20061013,000000,27.4152,27.5616,27.3441,27.5309,3319095.6378333,0
+WM.US,D,20061016,000000,27.4321,27.6366,27.3717,27.6218,1973856.7579999,0
+WM.US,D,20061017,000000,27.4478,27.5457,27.0031,27.2274,3401711.8887537,0
+WM.US,D,20061018,000000,27.3303,27.4152,26.9952,27.26,2077950.6844002,0
+WM.US,D,20061019,000000,27.1385,27.1524,26.75,26.75,3517730.9992688,0
+WM.US,D,20061020,000000,26.8894,26.9645,26.6058,26.9587,3583290.1694316,0
+WM.US,D,20061023,000000,26.8588,27.36,26.8292,27.2076,1811118.366022,0
+WM.US,D,20061024,000000,27.1602,27.4014,26.8826,27.0763,3131548.6942422,0
+WM.US,D,20061025,000000,26.8746,27.0555,26.5425,26.9645,4071351.5503556,0
+WM.US,D,20061026,000000,26.9102,27.2423,26.8015,27.1524,2756328.3309007,0
+WM.US,D,20061027,000000,27.0387,27.2343,26.758,26.924,1979812.2673925,0
+WM.US,D,20061030,000000,26.8371,27.011,26.7303,26.9181,1667377.704991,0
+WM.US,D,20061031,000000,27.0555,27.1237,26.8588,27.0387,3928024.719318,0
+WM.US,D,20061101,000000,27.0911,27.3658,26.846,26.9181,3134188.5046407,0
+WM.US,D,20061102,000000,26.7837,27.0624,26.6196,26.9645,3301489.1446395,0
+WM.US,D,20061103,000000,27.0555,27.1168,26.8154,26.9952,1778133.3836578,0
+WM.US,D,20061106,000000,27.1237,27.4271,27.1118,27.3857,2130488.8810033,0
+WM.US,D,20061107,000000,27.4152,27.4705,27.3056,27.4084,1688030.7559119,0
+WM.US,D,20061108,000000,27.4152,27.7553,27.3056,27.6139,5165007.089394,0
+WM.US,D,20061109,000000,27.6791,27.8758,27.5951,27.6663,3418762.8986555,0
+WM.US,D,20061110,000000,27.8185,27.8669,27.5823,27.7888,3622939.9394901,0
+WM.US,D,20061113,000000,27.7691,27.853,27.5616,27.6524,2294468.7629617,0
+WM.US,D,20061114,000000,27.7177,27.7177,27.3303,27.4321,4040997.2721062,0
+WM.US,D,20061115,000000,27.4647,27.6436,27.4478,27.5616,3886300.7402458,0
+WM.US,D,20061116,000000,27.7019,27.7948,27.6524,27.7483,1777854.1242979,0
+WM.US,D,20061117,000000,27.5823,27.6436,27.4775,27.5684,2228073.8383376,0
+WM.US,D,20061120,000000,27.5684,27.8402,27.2483,27.351,2259952.9131644,0
+WM.US,D,20061121,000000,27.3658,27.4845,27.2274,27.2818,2125636.2437206,0
+WM.US,D,20061122,000000,27.2818,27.4152,27.099,27.1118,3240086.4869782,0
+WM.US,D,20061124,000000,27.0337,27.3441,26.9952,27.2076,959064.66928103,0
+WM.US,D,20061127,000000,27.0763,27.0821,26.4328,26.511,2986564.5196123,0
+WM.US,D,20061128,000000,26.5357,26.9587,26.4527,26.7777,2643910.2495952,0
+WM.US,D,20061129,000000,26.8667,27.011,26.5949,26.7441,1992289.8993715,0
+WM.US,D,20061130,000000,26.7016,26.7926,26.4043,26.411,3960736.5131781,0
+WM.US,D,20061201,000000,26.511,26.6405,26.1512,26.2975,2792921.4251396,0
+WM.US,D,20061204,000000,26.425,26.9023,26.2619,26.8371,3343629.9891329,0
+WM.US,D,20061205,000000,26.9023,27.0911,26.7837,26.9587,2371676.8933072,0
+WM.US,D,20061206,000000,26.9587,27.3134,26.7777,27.267,3172165.7539676,0
+WM.US,D,20061207,000000,27.26,27.3441,27.1237,27.1849,1990208.6076928,0
+WM.US,D,20061208,000000,27.1989,27.3056,27.0337,27.0821,1935319.9781439,0
+WM.US,D,20061211,000000,27.0693,27.1168,26.8746,27.0179,2648762.8868781,0
+WM.US,D,20061212,000000,27.0179,27.1058,26.8371,26.9438,3724959.6568766,0
+WM.US,D,20061213,000000,27.099,27.1602,26.9359,26.9804,1989105.735583,0
+WM.US,D,20061214,000000,27.0031,27.1118,26.8154,26.9102,1952921.4122913,0
+WM.US,D,20061215,000000,26.9102,26.9102,26.6315,26.6691,4418440.5804248,0
+WM.US,D,20061218,000000,26.9102,26.9587,26.2451,26.2975,4981350.5524652,0
+WM.US,D,20061219,000000,26.2975,26.3766,25.9694,26.0039,5483131.0553486,0
+WM.US,D,20061220,000000,25.9772,26.4684,25.9772,26.0345,3661466.6012535,0
+WM.US,D,20061221,000000,26.083,26.3843,26.083,26.1245,3362064.1423137,0
+WM.US,D,20061222,000000,26.1848,26.2451,25.7341,25.7845,2899929.3622517,0
+WM.US,D,20061226,000000,25.7845,26.2846,25.7549,26.1512,3923864.1595793,0
+WM.US,D,20061227,000000,26.1788,26.7373,26.1788,26.5642,2980188.0975615,0
+WM.US,D,20061228,000000,26.5642,26.6572,26.3953,26.511,2241240.512433,0
+WM.US,D,20061229,000000,26.511,26.6691,26.3676,26.5287,2613832.195278,0
+WM.US,D,20070103,000000,26.5287,27.0911,26.5287,26.7146,3508716.790438,0
+WM.US,D,20070104,000000,26.6008,26.6008,26.2975,26.3843,3140424.2852023,0
+WM.US,D,20070105,000000,26.3528,26.3528,25.9229,25.9574,3475868.402326,0
+WM.US,D,20070108,000000,25.8546,26.0968,25.6905,26.0198,3406280.2076302,0
+WM.US,D,20070109,000000,26.0198,26.083,25.6115,25.7469,4328617.2120388,0
+WM.US,D,20070110,000000,25.7549,26.4981,25.7045,26.4605,3562500.5242587,0
+WM.US,D,20070111,000000,26.511,26.8894,26.511,26.7214,3921375.1087629,0
+WM.US,D,20070112,000000,26.7373,26.8015,26.5495,26.6196,2625475.0846052,0
+WM.US,D,20070116,000000,26.6869,26.8826,26.6008,26.6405,2599136.6773683,0
+WM.US,D,20070117,000000,26.6058,26.8371,26.5495,26.6632,3709708.655675,0
+WM.US,D,20070118,000000,26.6779,26.7441,26.4981,26.5891,2296406.3777232,0
+WM.US,D,20070119,000000,26.6779,26.7146,26.4981,26.6245,2260366.7431579,0
+WM.US,D,20070122,000000,26.6058,27.0387,26.5357,26.9438,4053193.6211068,0
+WM.US,D,20070123,000000,26.9438,27.26,26.8964,27.1237,3613232.641306,0
+WM.US,D,20070124,000000,27.1385,27.4084,27.1385,27.26,2634071.4162054,0
+WM.US,D,20070125,000000,27.2156,27.3371,26.7303,26.7777,3419590.5586425,0
+WM.US,D,20070126,000000,26.766,27.0821,26.7086,27.0259,4001350.5374756,0
+WM.US,D,20070129,000000,27.0555,27.4271,27.0555,27.2076,3661333.0424291,0
+WM.US,D,20070130,000000,27.2986,27.4478,27.1524,27.3717,2895220.4018861,0
+WM.US,D,20070131,000000,27.3857,27.4647,27.2483,27.4014,3640128.5554534,0
+WM.US,D,20070201,000000,27.5012,27.5219,27.1385,27.1909,4355093.2253371,0
+WM.US,D,20070202,000000,27.273,27.4409,27.1445,27.3056,2572935.8761928,0
+WM.US,D,20070205,000000,27.267,27.6791,27.0624,27.6218,4160062.9403484,0
+WM.US,D,20070206,000000,27.7691,27.9193,27.36,27.4558,3671174.9112468,0
+WM.US,D,20070207,000000,27.4558,27.8185,27.351,27.7087,3312723.2630195,0
+WM.US,D,20070208,000000,27.2156,27.2343,24.9682,25.5602,21221289.080498,0
+WM.US,D,20070209,000000,25.5384,25.8339,25.2814,25.4327,9372477.341512,0
+WM.US,D,20070212,000000,25.3951,25.5048,25.1054,25.2005,4896963.6353136,0
+WM.US,D,20070213,000000,25.1925,25.3951,25.1253,25.2676,8276801.2193515,0
+WM.US,D,20070214,000000,25.4188,25.6184,25.2676,25.4672,5267030.8540177,0
+WM.US,D,20070215,000000,25.32,25.7628,25.1054,25.7212,5912415.4236798,0
+WM.US,D,20070216,000000,25.567,25.8379,25.4801,25.742,5555207.2890514,0
+WM.US,D,20070220,000000,25.6471,25.7212,25.488,25.5236,5323447.3155717,0
+WM.US,D,20070221,000000,25.3951,25.4801,25.2518,25.2745,7158130.719608,0
+WM.US,D,20070222,000000,25.4188,25.488,24.5205,24.5283,14150068.730373,0
+WM.US,D,20070223,000000,24.5283,25.1253,24.5283,24.982,8564781.363386,0
+WM.US,D,20070226,000000,25.0413,25.2005,24.7389,24.9059,5412909.4680466,0
+WM.US,D,20070227,000000,24.9059,24.9059,24.131,24.4077,7612507.9579586,0
+WM.US,D,20070228,000000,24.4077,24.6647,24.3465,24.5639,7690129.9182977,0
+WM.US,D,20070301,000000,24.4286,24.5639,24.1676,24.3465,5362369.5947616,0
+WM.US,D,20070302,000000,24.3465,24.4009,24.0826,24.0896,3774576.760103,0
+WM.US,D,20070305,000000,23.9965,24.2526,23.7506,24.1023,6588152.2479727,0
+WM.US,D,20070306,000000,24.3465,24.4789,24.131,24.3929,4720895.6679472,0
+WM.US,D,20070307,000000,24.3929,24.7674,24.2457,24.3632,6560430.6974568,0
+WM.US,D,20070308,000000,24.4423,24.8673,24.3632,24.4157,5152676.1697598,0
+WM.US,D,20070309,000000,24.5639,24.7467,24.4423,24.471,5157942.6370361,0
+WM.US,D,20070312,000000,24.4928,24.7102,24.0194,24.3168,5358378.0071718,0
+WM.US,D,20070313,000000,24.1765,24.3415,23.6635,23.6882,4796296.7069277,0
+WM.US,D,20070314,000000,23.7357,24.0826,23.4886,24.0669,6673126.0145037,0
+WM.US,D,20070315,000000,23.9748,24.3632,23.8286,24.2526,5421172.9143953,0
+WM.US,D,20070316,000000,24.2387,24.2842,23.9888,24.1844,5431700.7899015,0
+WM.US,D,20070319,000000,24.4226,24.6153,24.2842,24.5352,4011189.3708655,0
+WM.US,D,20070320,000000,24.6024,24.644,24.4493,24.6024,4568772.167073,0
+WM.US,D,20070321,000000,24.6726,24.8921,24.4571,24.8159,5629813.0459417,0
+WM.US,D,20070322,000000,24.2071,24.8832,24.2071,24.7674,5425326.3914691,0
+WM.US,D,20070323,000000,24.8159,25.2449,24.7389,25.2005,5935976.4144569,0
+WM.US,D,20070326,000000,25.2005,25.3862,24.982,25.3575,5695205.2675743,0
+WM.US,D,20070327,000000,25.3575,25.3575,24.8368,24.8989,5042550.8482715,0
+WM.US,D,20070328,000000,24.8989,24.9256,24.5283,24.5777,4225790.0708509,0
+WM.US,D,20070329,000000,24.6726,25.0987,24.6232,25.0482,5840571.9061101,0
+WM.US,D,20070330,000000,25.1321,25.2518,24.7804,24.8238,3763352.7598156,0
+WM.US,D,20070402,000000,24.8159,25.0759,24.8159,24.9978,3974802.6857188,0
+WM.US,D,20070403,000000,25.2005,25.3496,24.8752,25.2449,3787050.3448449,0
+WM.US,D,20070404,000000,25.2518,25.3269,25.0206,25.0561,3525564.4266757,0
+WM.US,D,20070405,000000,25.1786,25.1855,24.8159,24.9119,3267664.360577,0
+WM.US,D,20070409,000000,25.0413,25.1194,24.8159,24.8368,4458899.7979034,0
+WM.US,D,20070410,000000,24.7744,25.0264,24.6153,24.982,5590691.4403249,0
+WM.US,D,20070411,000000,24.982,25.069,24.4571,24.7389,6556639.4481035,0
+WM.US,D,20070412,000000,25.3338,25.3338,24.5946,24.644,5847474.468984,0
+WM.US,D,20070413,000000,24.9978,24.9978,24.4789,24.5135,5488420.7942381,0
+WM.US,D,20070416,000000,24.5639,24.8515,24.5501,24.7467,4878580.0725965,0
+WM.US,D,20070417,000000,24.7674,24.8832,24.6953,24.8585,5255829.1135344,0
+WM.US,D,20070418,000000,24.8368,25.4327,24.7941,25.2676,4850476.0581748,0
+WM.US,D,20070419,000000,25.662,25.662,24.9326,25.069,3333852.8761088,0
+WM.US,D,20070420,000000,25.4455,25.4455,25.0987,25.1391,4298732.4132931,0
+WM.US,D,20070423,000000,25.4327,25.7696,25.3803,25.662,4675883.3087313,0
+WM.US,D,20070424,000000,25.9624,26.2757,25.3061,25.4327,4691028.0699591,0
+WM.US,D,20070425,000000,25.5384,25.7915,25.4327,25.5463,4246405.6848285,0
+WM.US,D,20070426,000000,25.6758,25.7341,25.4672,25.5048,4762897.89457,0
+WM.US,D,20070427,000000,26.5198,27.5951,26.511,27.5092,11373726.812014,0
+WM.US,D,20070430,000000,27.4271,27.4478,26.9359,26.9873,5463394.7036308,0
+WM.US,D,20070501,000000,26.9438,27.4409,26.93,27.0693,6390486.1998226,0
+WM.US,D,20070502,000000,27.0555,27.2818,26.8894,27.1602,5223475.5001577,0
+WM.US,D,20070503,000000,27.3303,27.5951,27.1989,27.5873,3276267.7748422,0
+WM.US,D,20070504,000000,27.5616,27.7019,27.267,27.4152,3615949.3492094,0
+WM.US,D,20070507,000000,27.4014,27.7631,27.3857,27.5951,2250802.1100815,0
+WM.US,D,20070508,000000,27.5616,27.5823,27.3303,27.4014,2635315.9416137,0
+WM.US,D,20070509,000000,27.4409,27.8402,27.3935,27.7434,2826884.8270728,0
+WM.US,D,20070510,000000,27.776,27.8906,27.5763,27.695,4444461.2795494,0
+WM.US,D,20070511,000000,27.7553,27.9421,27.7434,27.9421,2794620.2529123,0
+WM.US,D,20070514,000000,27.9421,28.0982,27.7948,27.853,2919958.12685,0
+WM.US,D,20070515,000000,27.8837,27.9421,27.4321,27.4647,3270998.2721381,0
+WM.US,D,20070516,000000,27.5092,27.8402,27.3717,27.7631,2395238.8958937,0
+WM.US,D,20070517,000000,27.7266,27.776,27.5823,27.6791,1751383.1700459,0
+WM.US,D,20070518,000000,27.7631,27.9104,27.5309,27.8837,3412384.4529862,0
+WM.US,D,20070521,000000,27.9193,28.1357,27.9193,28.0705,2550347.234129,0
+WM.US,D,20070522,000000,28.1357,28.3966,28.0013,28.1803,2501277.5197204,0
+WM.US,D,20070523,000000,28.2434,28.5557,28.2167,28.3739,2946226.7192469,0
+WM.US,D,20070524,000000,28.2434,28.4806,27.7344,27.7483,3527433.2384066,0
+WM.US,D,20070525,000000,27.9271,28.3018,27.8462,28.0903,1956250.264806,0
+WM.US,D,20070529,000000,28.3235,28.451,28.0705,28.3413,2320385.2457308,0
+WM.US,D,20070530,000000,28.2098,28.3305,28.1357,28.1803,4290501.3448412,0
+WM.US,D,20070531,000000,28.0082,28.0764,27.8106,27.8966,5194452.7629142,0
+WM.US,D,20070601,000000,28.202,28.6418,28.0626,28.6418,4722347.6142568,0
+WM.US,D,20070604,000000,28.8522,29.1063,28.4955,28.8295,5178600.7470033,0
+WM.US,D,20070605,000000,28.8444,29.4255,28.4955,28.7644,3463946.2536389,0
+WM.US,D,20070606,000000,28.8138,28.8592,28.5696,28.6882,3570138.6724754,0
+WM.US,D,20070607,000000,28.5034,29.0331,28.0329,28.0419,4278575.1489171,0
+WM.US,D,20070608,000000,27.9638,28.2167,27.6732,28.2167,3109511.4882333,0
+WM.US,D,20070611,000000,28.114,28.3364,27.8244,28.2355,2822320.5554332,0
+WM.US,D,20070612,000000,28.2098,28.2514,27.695,27.695,3185612.6992321,0
+WM.US,D,20070613,000000,27.7829,28.2861,27.5763,28.2661,3900302.156993,0
+WM.US,D,20070614,000000,28.2098,28.5765,28.1357,28.2237,2676903.3264337,0
+WM.US,D,20070615,000000,28.3305,28.5696,28.2861,28.4738,4425788.3393798,0
+WM.US,D,20070618,000000,28.4955,28.6418,28.3413,28.3897,2322728.5960117,0
+WM.US,D,20070619,000000,28.3018,28.4806,28.1446,28.4451,2112664.8488154,0
+WM.US,D,20070620,000000,28.5765,28.7969,28.2514,28.5262,3008048.2659479,0
+WM.US,D,20070621,000000,28.4806,28.6882,28.2307,28.6882,2655623.9655717,0
+WM.US,D,20070622,000000,28.7129,28.7129,28.2237,28.2514,3709152.1605737,0
+WM.US,D,20070625,000000,28.3165,28.4955,27.7434,27.8669,2548298.3203471,0
+WM.US,D,20070626,000000,28.0497,28.4886,28.0082,28.1446,3486689.7025218,0
+WM.US,D,20070627,000000,27.9104,28.1446,27.695,28.0142,3668960.0607439,0
+WM.US,D,20070628,000000,28.0566,28.4678,27.9044,28.2434,2947976.1374833,0
+WM.US,D,20070629,000000,28.2721,28.4806,28.0497,28.1713,3074648.5878547,0
+WM.US,D,20070702,000000,28.3897,28.6763,28.1803,28.6695,2903486.8836626,0
+WM.US,D,20070703,000000,28.2434,28.8592,28.114,28.6695,1836348.8421028,0
+WM.US,D,20070705,000000,28.7426,28.8138,28.3235,28.451,2231298.4744971,0
+WM.US,D,20070706,000000,28.534,28.6962,28.1357,28.5765,2456026.3735157,0
+WM.US,D,20070709,000000,28.6042,28.6645,28.4322,28.5557,2812140.7423177,0
+WM.US,D,20070710,000000,28.3492,28.4806,27.6603,27.776,4860534.4541773,0
+WM.US,D,20070711,000000,27.7948,27.9925,27.7266,27.9421,2345663.2768476,0
+WM.US,D,20070712,000000,27.8837,28.3966,27.7829,28.3966,3369787.2825097,0
+WM.US,D,20070713,000000,28.4253,28.7851,28.2801,28.6418,1849113.8279159,0
+WM.US,D,20070716,000000,28.4886,28.6962,28.367,28.4599,1896274.2582226,0
+WM.US,D,20070717,000000,28.4194,28.6467,28.3364,28.4955,2218784.4173842,0
+WM.US,D,20070718,000000,28.3492,28.451,27.9044,28.4194,3604511.857165,0
+WM.US,D,20070719,000000,28.6645,28.8799,28.5262,28.7199,2572526.0934364,0
+WM.US,D,20070720,000000,28.1565,29.2209,28.0853,28.534,6375522.552455,0
+WM.US,D,20070723,000000,28.202,29.3465,28.202,29.0717,4464277.5641999,0
+WM.US,D,20070724,000000,28.4599,29.7161,28.451,28.5083,3677035.3105676,0
+WM.US,D,20070725,000000,28.8592,29.4097,28.1357,28.6467,3445221.7111963,0
+WM.US,D,20070726,000000,28.8987,29.2802,26.9102,27.273,8741530.2783946,0
+WM.US,D,20070727,000000,27.0763,27.6287,26.7837,26.9517,6293430.418739,0
+WM.US,D,20070730,000000,27.0555,27.1909,26.7146,27.0466,4660012.068444,0
+WM.US,D,20070731,000000,28.3165,29.4631,27.3214,27.4321,10072870.946027,0
+WM.US,D,20070801,000000,27.9925,28.3305,27.3658,27.9104,7108741.2734685,0
+WM.US,D,20070802,000000,28.4806,28.4806,27.4478,27.8758,3761799.6325786,0
+WM.US,D,20070803,000000,28.2801,28.3305,27.3303,27.3303,5105629.062092,0
+WM.US,D,20070806,000000,27.6287,27.6287,26.8371,27.0693,5894798.8123932,0
+WM.US,D,20070807,000000,27.6287,27.7344,26.4328,26.8292,5577055.286726,0
+WM.US,D,20070808,000000,26.9438,27.0911,25.7212,27.0387,10377525.706913,0
+WM.US,D,20070809,000000,27.1602,27.267,25.3803,25.5957,11255645.634196,0
+WM.US,D,20070810,000000,25.5048,26.2698,24.6875,25.9989,9526046.7178401,0
+WM.US,D,20070813,000000,26.0039,27.5823,25.9772,26.8746,7980106.3620317,0
+WM.US,D,20070814,000000,26.8529,26.9102,26.2451,26.2975,4084519.2362601,0
+WM.US,D,20070815,000000,26.1986,26.6482,25.3655,25.4584,4649549.9605408,0
+WM.US,D,20070816,000000,25.0206,25.6828,24.4848,25.5236,8815809.2208891,0
+WM.US,D,20070817,000000,26.0513,26.6572,23.374,25.9694,6270177.0179815,0
+WM.US,D,20070820,000000,26.0583,26.3843,25.7341,26.2451,3324777.9587216,0
+WM.US,D,20070821,000000,26.3843,26.6128,26.1057,26.425,2478268.9768074,0
+WM.US,D,20070822,000000,26.5198,27.1761,26.425,27.1058,3560979.7749185,0
+WM.US,D,20070823,000000,27.1118,27.3717,26.6938,26.9359,3045755.3621984,0
+WM.US,D,20070824,000000,26.9952,27.2818,26.8371,27.1168,2905334.4473987,0
+WM.US,D,20070827,000000,27.0179,27.2907,26.846,26.8746,1888327.5081769,0
+WM.US,D,20070828,000000,26.6632,27.0337,26.1581,26.1788,3285967.9903614,0
+WM.US,D,20070829,000000,26.2846,27.1118,26.2213,27.1058,3108125.3095265,0
+WM.US,D,20070830,000000,26.7303,27.0555,26.5722,26.7926,1770788.6601307,0
+WM.US,D,20070831,000000,27.1445,27.3056,26.8529,27.1761,3036045.0285864,0
+WM.US,D,20070904,000000,26.9804,27.4478,26.9804,27.2986,2600658.4385178,0
+WM.US,D,20070905,000000,27.0555,27.1385,26.7777,26.8292,2485199.870341,0
+WM.US,D,20070906,000000,26.7777,27.3371,26.7777,27.273,2825907.4193131,0
+WM.US,D,20070907,000000,27.1445,27.2483,26.6938,26.75,2393574.4696364,0
+WM.US,D,20070910,000000,26.8292,27.0763,26.3766,26.6482,2140328.7262024,0
+WM.US,D,20070911,000000,26.9023,27.0555,26.6245,26.9804,1646448.4301382,0
+WM.US,D,20070912,000000,26.924,27.099,26.8292,26.9023,2016548.026739,0
+WM.US,D,20070913,000000,27.1385,27.2818,26.8529,26.9102,2233474.8762476,0
+WM.US,D,20070914,000000,26.9023,26.9023,26.417,26.6058,2472585.64411,0
+WM.US,D,20070917,000000,26.511,26.8292,26.4328,26.7016,2069772.2300306,0
+WM.US,D,20070918,000000,26.9804,27.2818,26.5425,27.273,3349866.7815039,0
+WM.US,D,20070919,000000,27.4409,28.2237,27.2541,28.0705,3819632.6271176,0
+WM.US,D,20070920,000000,28.0497,28.2307,27.5823,27.6366,3282642.1732744,0
+WM.US,D,20070921,000000,27.8462,27.8462,27.2818,27.4845,4711053.7991294,0
+WM.US,D,20070924,000000,27.4558,27.6366,27.2343,27.3214,3159830.7870964,0
+WM.US,D,20070925,000000,27.2986,27.5219,27.1118,27.4647,2861398.6532514,0
+WM.US,D,20070926,000000,27.5951,27.8244,27.4932,27.6218,2593454.35648,0
+WM.US,D,20070927,000000,27.6732,27.687,27.1315,27.3214,2806365.3349762,0
+WM.US,D,20070928,000000,27.351,27.4705,27.0763,27.2274,3313549.9111972,0
+WM.US,D,20071001,000000,27.3056,27.7087,27.2274,27.5684,2932917.3800438,0
+WM.US,D,20071002,000000,27.5219,27.5219,27.1682,27.4558,2746622.0445259,0
+WM.US,D,20071003,000000,27.267,27.4775,27.2343,27.3371,2922520.0279343,0
+WM.US,D,20071004,000000,27.5823,27.6436,27.3303,27.5873,1900115.0862304,0
+WM.US,D,20071005,000000,27.7948,27.8402,27.4321,27.7344,2619657.1812741,0
+WM.US,D,20071008,000000,27.7344,27.9271,27.687,27.8185,1312112.2441706,0
+WM.US,D,20071009,000000,27.8669,28.0497,27.7483,27.9835,1875711.2583272,0
+WM.US,D,20071010,000000,27.9499,28.2167,27.6663,27.7344,2865414.5242638,0
+WM.US,D,20071011,000000,27.7344,28.451,27.602,27.7177,2609813.2888379,0
+WM.US,D,20071012,000000,27.6791,27.8837,27.4478,27.8027,2307353.1422692,0
+WM.US,D,20071015,000000,27.8669,27.9698,27.5012,27.6287,1996313.8648581,0
+WM.US,D,20071016,000000,27.6218,27.6791,27.0693,27.2541,2915039.7219643,0
+WM.US,D,20071017,000000,27.5151,27.6366,27.1602,27.4231,2255655.7591735,0
+WM.US,D,20071018,000000,27.351,27.6139,27.2076,27.4932,2938603.7481692,0
+WM.US,D,20071019,000000,27.2818,27.7087,27.273,27.4271,4989941.825019,0
+WM.US,D,20071022,000000,27.2343,27.5684,27.1385,27.3935,3128640.7543861,0
+WM.US,D,20071023,000000,27.4932,27.7888,27.2818,27.6436,3032026.1221464,0
+WM.US,D,20071024,000000,27.6436,27.9766,27.351,27.9638,3478181.3983286,0
+WM.US,D,20071025,000000,28.0903,28.1565,27.2483,28.1565,4546797.6932391,0
+WM.US,D,20071026,000000,27.0911,27.0911,24.6568,25.9772,17724448.90733,0
+WM.US,D,20071029,000000,26.1581,26.5287,25.9861,26.254,6007641.8535942,0
+WM.US,D,20071030,000000,26.1452,26.2135,25.8062,25.8636,5210472.7391649,0
+WM.US,D,20071031,000000,26.0039,26.3024,25.6688,26.254,5567404.6498613,0
+WM.US,D,20071101,000000,26.2619,26.4754,25.6115,25.6758,5913384.7369652,0
+WM.US,D,20071102,000000,25.6758,26.0513,25.5176,25.8943,3411132.844913,0
+WM.US,D,20071105,000000,25.8783,25.9694,25.5176,25.8062,4052326.5005582,0
+WM.US,D,20071106,000000,25.7045,25.908,25.2814,25.7915,3006104.5803308,0
+WM.US,D,20071107,000000,25.7341,25.7341,24.8011,24.8455,3768654.6404166,0
+WM.US,D,20071108,000000,24.8673,25.236,24.6875,25.0482,4613534.609398,0
+WM.US,D,20071109,000000,24.6647,24.8455,24.1103,24.1607,11189235.532433,0
+WM.US,D,20071112,000000,24.0896,24.7744,23.9818,24.2764,5835916.5716359,0
+WM.US,D,20071113,000000,24.4354,25.3575,24.4354,25.3269,5499884.5933236,0
+WM.US,D,20071114,000000,25.4327,25.8379,25.0333,25.0847,5983394.8561286,0
+WM.US,D,20071115,000000,24.9326,25.236,24.6568,24.8368,5180648.6489758,0
+WM.US,D,20071116,000000,24.9543,25.0413,24.5501,24.7804,5081920.3471607,0
+WM.US,D,20071119,000000,24.6726,24.8455,24.4571,24.5056,5312828.3772308,0
+WM.US,D,20071120,000000,24.5946,24.7102,24.0442,24.4354,9520820.7229349,0
+WM.US,D,20071121,000000,24.2842,24.644,24.131,24.3702,4969800.7495913,0
+WM.US,D,20071123,000000,24.4848,24.7607,24.4077,24.5501,1811857.998602,0
+WM.US,D,20071126,000000,24.6024,24.9326,24.1765,24.22,4831326.5558365,0
+WM.US,D,20071127,000000,24.3929,24.7941,24.131,24.7744,6134913.2950564,0
+WM.US,D,20071128,000000,24.9119,25.3655,24.6568,25.1321,5063145.2142542,0
+WM.US,D,20071129,000000,25.0057,25.1718,24.2614,24.3544,5579976.3801029,0
+WM.US,D,20071130,000000,24.6024,24.9395,24.5283,24.7607,4158631.2302243,0
+WM.US,D,20071203,000000,25.0206,25.0206,24.6568,24.7941,2675302.6441607,0
+WM.US,D,20071204,000000,24.7607,25.0136,24.5639,24.6024,3041591.767032,0
+WM.US,D,20071205,000000,24.8752,24.8752,24.2526,24.4423,3622766.9201041,0
+WM.US,D,20071206,000000,24.3544,25.0136,24.3544,24.976,2261184.285052,0
+WM.US,D,20071207,000000,24.9682,25.2745,24.7181,24.8308,2392053.720296,0
+WM.US,D,20071210,000000,24.8515,25.401,24.7804,25.3121,3555689.0242196,0
+WM.US,D,20071211,000000,25.3002,25.3496,24.8011,24.8011,3117438.0020934,0
+WM.US,D,20071212,000000,25.5463,25.6115,24.8238,25.0561,4951470.8127658,0
+WM.US,D,20071213,000000,24.982,24.982,24.385,24.6153,4356545.1716468,0
+WM.US,D,20071214,000000,24.3118,24.5699,23.967,24.0035,3612033.6473152,0
+WM.US,D,20071217,000000,23.8721,23.9888,23.5162,23.7278,4226669.3331108,0
+WM.US,D,20071218,000000,23.8514,24.7181,23.8514,24.4077,5010878.1825368,0
+WM.US,D,20071219,000000,24.644,24.644,23.6882,23.7871,4541529.2023443,0
+WM.US,D,20071220,000000,23.9393,24.0105,23.7357,23.8928,5440352.7710118,0
+WM.US,D,20071221,000000,24.124,24.3168,23.7564,24.2981,7075073.3198437,0
+WM.US,D,20071224,000000,24.2694,24.5352,24.1459,24.3762,1240386.0964769,0
+WM.US,D,20071226,000000,24.0896,24.4493,23.9888,24.306,1954042.496968,0
+WM.US,D,20071227,000000,24.1103,24.1993,23.9748,24.0282,2004963.8223498,0
+WM.US,D,20071228,000000,24.0826,24.1923,23.8157,23.967,2723598.3244738,0
+WM.US,D,20071231,000000,23.8434,23.8642,23.4886,23.5686,3687487.3003781,0
+WM.US,D,20080102,000000,23.7357,23.7564,23.1922,23.2732,4241087.6152791,0
+WM.US,D,20080103,000000,23.3008,23.5539,22.9183,23.2732,4438206.2746116,0
+WM.US,D,20080104,000000,23.3077,23.5015,22.2928,22.3996,8601896.5512106,0
+WM.US,D,20080107,000000,22.4924,23.2466,22.4924,22.779,6968333.5121894,0
+WM.US,D,20080108,000000,22.8679,23.1209,22.6436,22.8916,6755822.1983568,0
+WM.US,D,20080109,000000,22.7019,22.9045,22.2641,22.4795,6244956.6599935,0
+WM.US,D,20080110,000000,22.357,22.9855,22.2858,22.8264,4997431.2372724,0
+WM.US,D,20080111,000000,22.5882,22.7019,22.4717,22.5319,6280901.1844869,0
+WM.US,D,20080114,000000,22.6683,23.5015,22.5231,23.28,5408676.0580401,0
+WM.US,D,20080115,000000,23.036,23.2603,22.779,22.949,5732963.9660978,0
+WM.US,D,20080116,000000,22.8067,23.0122,22.5685,22.8067,5704733.4755167,0
+WM.US,D,20080117,000000,22.7978,23.0775,22.0753,22.0892,4759771.4039103,0
+WM.US,D,20080118,000000,22.1988,22.2641,21.5564,21.6267,7180156.7957149,0
+WM.US,D,20080122,000000,20.574,21.3321,19.8901,21.0287,7766683.4080424,0
+WM.US,D,20080123,000000,20.4515,22.0368,20.2291,22.019,8806387.2529205,0
+WM.US,D,20080124,000000,21.9607,22.2976,21.4932,22.1721,8334971.1463792,0
+WM.US,D,20080125,000000,22.4153,22.5161,22.0693,22.3293,5138775.9339402,0
+WM.US,D,20080128,000000,22.1109,22.6841,22.1109,22.61,3863522.8898476,0
+WM.US,D,20080129,000000,22.7019,22.7909,22.5537,22.7158,3222528.5606296,0
+WM.US,D,20080130,000000,22.6179,23.2256,22.5735,22.779,4160292.6210538,0
+WM.US,D,20080131,000000,22.4627,23.5232,22.357,23.3809,6355761.9173147,0
+WM.US,D,20080201,000000,23.4184,23.9748,23.3601,23.9067,4255230.6853249,0
+WM.US,D,20080204,000000,23.9146,24.131,23.6448,24.0826,3792981.5708148,0
+WM.US,D,20080205,000000,23.7041,23.8642,23.2466,23.2533,5983415.0923141,0
+WM.US,D,20080206,000000,23.3681,23.6744,23.2316,23.4619,6354941.3399927,0
+WM.US,D,20080207,000000,23.3809,23.5094,23.0191,23.286,5838850.8185334,0
+WM.US,D,20080208,000000,23.1209,23.711,23.0705,23.5627,5838427.8822564,0
+WM.US,D,20080211,000000,23.6063,23.6063,23.0191,23.2,4169489.9673633,0
+WM.US,D,20080212,000000,23.2663,24.0194,23.2663,23.8978,4342351.5111374,0
+WM.US,D,20080213,000000,24.5205,24.6301,24.0826,24.556,6015456.0566249,0
+WM.US,D,20080214,000000,24.7674,24.9119,24.4077,24.4641,5207874.4129469,0
+WM.US,D,20080215,000000,24.3465,24.4226,23.9393,24.1765,4080408.2551759,0
+WM.US,D,20080219,000000,24.4077,24.6301,24.1765,24.4077,3565486.3734292,0
+WM.US,D,20080220,000000,24.2387,24.5352,24.0599,24.4493,3096791.0220282,0
+WM.US,D,20080221,000000,24.5856,24.5856,24.0442,24.0965,3626078.5718611,0
+WM.US,D,20080222,000000,24.1676,24.471,23.8721,24.4423,3173231.1891342,0
+WM.US,D,20080225,000000,24.4987,24.7467,24.2457,24.7102,5610940.779345,0
+WM.US,D,20080226,000000,24.638,24.9889,24.5777,24.8455,4394683.2986485,0
+WM.US,D,20080227,000000,24.8515,24.9543,24.4789,24.5777,5557554.6865693,0
+WM.US,D,20080228,000000,24.4226,24.5352,24.2901,24.4077,4628545.8118016,0
+WM.US,D,20080229,000000,24.3327,24.3327,23.628,23.6804,4323326.46134,0
+WM.US,D,20080303,000000,23.6972,23.9531,23.5479,23.885,4038690.3469593,0
+WM.US,D,20080304,000000,23.711,24.0035,23.6448,23.8286,4545592.6283926,0
+WM.US,D,20080305,000000,23.7703,24.4226,23.7703,24.4226,5767161.0959734,0
+WM.US,D,20080306,000000,24.2308,24.3118,23.4807,23.539,5839205.9635889,0
+WM.US,D,20080307,000000,23.4036,23.7278,23.2663,23.4668,6372097.5780593,0
+WM.US,D,20080310,000000,23.4501,23.7357,23.4501,23.5015,5936099.8551884,0
+WM.US,D,20080311,000000,23.9888,24.4286,23.6804,24.1459,5093573.3545806,0
+WM.US,D,20080312,000000,24.2387,24.5283,24.1765,24.3118,5225555.780027,0
+WM.US,D,20080313,000000,24.2387,24.2614,23.8514,24.124,6295350.8327429,0
+WM.US,D,20080314,000000,24.3248,24.4009,23.0438,23.4352,8647194.2406421,0
+WM.US,D,20080317,000000,23.1862,24.0896,23.0074,23.8514,6971653.2584206,0
+WM.US,D,20080318,000000,24.2526,24.6232,24.0282,24.6024,7943630.6376688,0
+WM.US,D,20080319,000000,24.6726,24.8585,23.8434,23.8514,5462709.7087517,0
+WM.US,D,20080320,000000,23.9225,24.0896,23.6368,24.0362,6186541.8751213,0
+WM.US,D,20080324,000000,24.1676,24.471,24.0362,24.3544,4176751.7225299,0
+WM.US,D,20080325,000000,24.4157,24.7674,24.306,24.7181,4604969.6438853,0
+WM.US,D,20080326,000000,24.638,24.8921,24.4987,24.8515,5355133.1348268,0
+WM.US,D,20080327,000000,24.8673,24.9889,24.2842,24.3702,3684215.1091827,0
+WM.US,D,20080328,000000,24.5639,24.6499,24.3632,24.4226,2915448.4929113,0
+WM.US,D,20080331,000000,24.3762,24.471,23.9888,24.214,5605238.2222712,0
+WM.US,D,20080401,000000,24.3762,24.8011,24.3118,24.7537,4931859.9253983,0
+WM.US,D,20080402,000000,24.8455,25.1786,24.7467,25.0561,4328815.5266568,0
+WM.US,D,20080403,000000,25.0561,25.1638,24.8308,25.0927,2948524.5381103,0
+WM.US,D,20080404,000000,25.1638,25.228,24.7744,25.1253,2820819.0304692,0
+WM.US,D,20080407,000000,25.236,25.236,24.9543,25.1461,2502481.5727576,0
+WM.US,D,20080408,000000,25.0206,25.2142,24.8921,25.1194,2666722.5015089,0
+WM.US,D,20080409,000000,25.1786,25.2212,24.6153,24.7389,2949160.9661444,0
+WM.US,D,20080410,000000,24.6953,24.7467,24.4423,24.6499,2729709.6524947,0
+WM.US,D,20080411,000000,24.2526,24.5856,24.2071,24.385,3935667.9265812,0
+WM.US,D,20080414,000000,24.3248,24.6499,24.0442,24.4641,1808310.5952839,0
+WM.US,D,20080415,000000,24.5352,24.7804,24.4493,24.5205,2997059.0054124,0
+WM.US,D,20080416,000000,24.7744,25.2745,24.7467,25.2745,5281982.3596739,0
+WM.US,D,20080417,000000,25.2449,25.2884,25.0136,25.1786,2598247.2970156,0
+WM.US,D,20080418,000000,25.4584,25.908,25.3733,25.7983,4092366.8289968,0
+WM.US,D,20080421,000000,25.7134,25.7915,25.4247,25.5533,3021922.1947264,0
+WM.US,D,20080422,000000,25.4959,25.5602,25.1718,25.32,2095176.7373067,0
+WM.US,D,20080423,000000,25.4672,25.5957,25.236,25.4712,2190696.5919108,0
+WM.US,D,20080424,000000,25.5602,25.7272,25.2676,25.5048,3577260.7979621,0
+WM.US,D,20080425,000000,25.5887,25.6828,25.3418,25.581,3134071.1347647,0
+WM.US,D,20080428,000000,25.6758,25.8062,25.4327,25.5176,2628555.0320383,0
+WM.US,D,20080429,000000,25.8132,26.0889,25.6688,25.7628,2997617.5241322,0
+WM.US,D,20080430,000000,25.8636,26.4377,25.8379,26.0435,4650511.179352,0
+WM.US,D,20080501,000000,26.0583,26.6128,26.0583,26.3893,4357695.5987924,0
+WM.US,D,20080502,000000,26.4684,26.6632,26.1936,26.4328,2350095.001472,0
+WM.US,D,20080505,000000,26.4754,26.4754,26.0968,26.1452,2810650.3472557,0
+WM.US,D,20080506,000000,26.1512,26.2975,25.8339,26.2846,3183848.1038565,0
+WM.US,D,20080507,000000,26.3499,26.6315,26.1739,26.1739,4418867.5639389,0
+WM.US,D,20080508,000000,26.2975,26.6245,26.1848,26.4527,2968147.5671893,0
+WM.US,D,20080509,000000,26.4328,26.4328,25.9694,26.2846,2649493.4131746,0
+WM.US,D,20080512,000000,26.4043,26.6196,26.1581,26.6196,1580530.0676827,0
+WM.US,D,20080513,000000,26.6196,26.8094,26.3528,26.5574,2061832.5626499,0
+WM.US,D,20080514,000000,26.7214,27.1118,26.5574,26.9873,2797045.5597445,0
+WM.US,D,20080515,000000,26.9181,27.0466,26.7926,27.0387,2972697.6734988,0
+WM.US,D,20080516,000000,27.0555,27.1602,26.7016,27.0031,2172643.8908268,0
+WM.US,D,20080519,000000,26.9102,26.9181,26.4043,26.5198,3737652.8042313,0
+WM.US,D,20080520,000000,26.4457,26.6245,26.3499,26.5495,2708222.8707314,0
+WM.US,D,20080521,000000,26.5198,26.7373,26.2757,26.4377,4113381.0958288,0
+WM.US,D,20080522,000000,26.5198,26.846,26.3893,26.6938,2373002.3634575,0
+WM.US,D,20080523,000000,26.6196,26.9102,26.3528,26.7086,4576778.6138659,0
+WM.US,D,20080527,000000,26.6632,27.0911,26.511,26.9804,8678320.5293682,0
+WM.US,D,20080528,000000,26.9517,27.1118,26.7926,26.9645,2728967.9962962,0
+WM.US,D,20080529,000000,26.8588,27.267,26.5357,27.0624,6430478.9732253,0
+WM.US,D,20080530,000000,27.0624,27.4152,27.0031,27.3658,6388418.0616646,0
+WM.US,D,20080602,000000,27.26,27.4152,27.0693,27.2423,6116442.7167417,0
+WM.US,D,20080603,000000,27.36,27.5219,27.1682,27.3441,7426506.0471305,0
+WM.US,D,20080604,000000,27.3056,27.776,27.2541,27.4321,6204216.1595366,0
+WM.US,D,20080605,000000,27.4271,27.8027,27.2907,27.7691,6511618.9944135,0
+WM.US,D,20080606,000000,27.602,27.602,27.1761,27.2076,6653198.4308331,0
+WM.US,D,20080609,000000,27.273,27.7434,27.273,27.5684,8255591.6733295,0
+WM.US,D,20080610,000000,27.4647,27.8837,27.3371,27.6366,7214926.6096402,0
+WM.US,D,20080611,000000,27.4231,27.5951,26.6245,26.6572,9228034.4848442,0
+WM.US,D,20080612,000000,26.6572,27.5763,26.6572,27.3134,6788374.1263513,0
+WM.US,D,20080613,000000,27.4647,28.2098,27.2156,28.1803,8076533.8095555,0
+WM.US,D,20080616,000000,27.8402,27.9835,27.5012,27.7553,6369871.5976542,0
+WM.US,D,20080617,000000,27.9193,28.1713,27.7434,27.8106,6412822.901377,0
+WM.US,D,20080618,000000,27.5951,28.2661,27.5951,28.0982,8017521.0454018,0
+WM.US,D,20080619,000000,28.0982,28.3165,27.8244,28.2098,6100277.0399554,0
+WM.US,D,20080620,000000,28.2434,28.2514,27.5457,27.6287,5343468.9975049,0
+WM.US,D,20080623,000000,27.86,28.0419,27.3303,27.8313,9013975.102821,0
+WM.US,D,20080624,000000,27.7483,27.9835,27.3371,27.4409,9054386.7652636,0
+WM.US,D,20080625,000000,27.7266,28.1279,27.7087,27.9193,9147629.0371897,0
+WM.US,D,20080626,000000,27.5309,27.7019,26.9102,26.9645,4103842.7697936,0
+WM.US,D,20080627,000000,26.9359,27.1849,26.7146,26.8667,5914551.3530593,0
+WM.US,D,20080630,000000,26.9023,27.4152,26.7441,27.2076,9843869.1646307,0
+WM.US,D,20080701,000000,26.7214,26.8292,26.3676,26.7373,6709683.6954179,0
+WM.US,D,20080702,000000,26.8746,26.9359,26.1739,26.2213,5061866.2873307,0
+WM.US,D,20080703,000000,26.3528,26.6196,26.1936,26.3024,3742504.4297048,0
+WM.US,D,20080707,000000,26.4605,26.4605,25.6115,25.9861,5225069.0997658,0
+WM.US,D,20080708,000000,25.9574,26.3953,25.7766,26.3616,4475161.5965708,0
+WM.US,D,20080709,000000,26.3616,26.75,26.1394,26.3271,4610004.4068375,0
+WM.US,D,20080710,000000,26.3843,26.7303,26.2065,26.6691,4768049.0155889,0
+WM.US,D,20080711,000000,26.4043,26.6632,26.1512,26.411,5074541.2221183,0
+WM.US,D,20080714,000000,25.7915,26.1986,24.5639,24.8832,14338596.117151,0
+WM.US,D,20080715,000000,25.1718,25.2005,24.0519,25.0206,13561798.770665,0
+WM.US,D,20080716,000000,25.0136,25.5048,24.7607,25.4524,7087114.8620252,0
+WM.US,D,20080717,000000,25.3575,25.6955,25.0413,25.6541,6889598.5616478,0
+WM.US,D,20080718,000000,25.4584,25.6828,25.1786,25.6184,6943673.6965397,0
+WM.US,D,20080721,000000,25.5887,26.0741,25.5048,25.8783,5134521.2759389,0
+WM.US,D,20080722,000000,25.6047,26.4911,25.6047,26.3766,5556711.8494433,0
+WM.US,D,20080723,000000,26.4605,26.6572,26.2135,26.511,6389845.7245515,0
+WM.US,D,20080724,000000,26.417,26.6315,25.9624,25.9901,4836441.2517216,0
+WM.US,D,20080725,000000,26.0039,26.1394,25.7272,25.7915,4091201.2247121,0
+WM.US,D,20080728,000000,25.7212,25.7212,25.1054,25.3002,8932301.8581449,0
+WM.US,D,20080729,000000,25.9694,26.2619,25.2212,25.915,4766338.0461049,0
+WM.US,D,20080730,000000,26.0198,26.0889,25.6184,25.825,4328560.5507194,0
+WM.US,D,20080731,000000,25.8783,26.0128,25.5887,25.6382,4732299.7702854,0
+WM.US,D,20080801,000000,25.9861,25.9861,25.5176,25.7341,4764518.8130285,0
+WM.US,D,20080804,000000,25.6758,26.2135,25.6471,25.9624,5627123.6568889,0
+WM.US,D,20080805,000000,26.1394,26.4527,25.7915,26.1324,4851360.3794812,0
+WM.US,D,20080806,000000,26.0583,26.0583,25.1925,25.4959,6916529.8891198,0
+WM.US,D,20080807,000000,25.3338,25.5533,25.1253,25.2597,5324250.692136,0
+WM.US,D,20080808,000000,25.2745,25.9989,25.2597,25.9772,4507609.30821,0
+WM.US,D,20080811,000000,25.8132,26.4981,25.7341,26.0513,4221033.5554492,0
+WM.US,D,20080812,000000,26.1739,26.1739,25.3338,25.5236,4381876.8286551,0
+WM.US,D,20080813,000000,25.4455,25.7134,25.2518,25.4099,3356980.8125162,0
+WM.US,D,20080814,000000,25.2884,25.742,24.6796,24.9682,5945154.5363902,0
+WM.US,D,20080815,000000,24.8455,25.2005,24.7102,25.0927,5301575.0344746,0
+WM.US,D,20080818,000000,25.2518,25.4584,25.1114,25.236,3114632.254974,0
+WM.US,D,20080819,000000,25.1253,25.3269,24.7537,24.8455,3557324.1080079,0
+WM.US,D,20080820,000000,24.9395,25.069,24.6726,24.976,3239232.5199502,0
+WM.US,D,20080821,000000,24.9978,25.0847,24.2387,25.0206,3073666.1210487,0
+WM.US,D,20080822,000000,25.1786,25.5176,25.1786,25.3951,2207463.2834065,0
+WM.US,D,20080825,000000,25.3002,25.4099,25.0264,25.063,3092167.0536417,0
+WM.US,D,20080826,000000,24.8989,25.236,24.6301,25.1321,3068098.1346085,0
+WM.US,D,20080827,000000,25.0413,25.3269,24.982,25.1786,2333729.9982585,0
+WM.US,D,20080828,000000,25.0482,25.5315,25.0482,25.4455,2445510.6397209,0
+WM.US,D,20080829,000000,25.3655,25.5887,25.2814,25.3803,2709516.974794,0
+WM.US,D,20080902,000000,25.5463,26.1936,25.3655,25.5176,3418143.6713793,0
+WM.US,D,20080903,000000,25.4584,25.4672,25.1114,25.2597,6534990.7768561,0
+WM.US,D,20080904,000000,25.1321,25.3121,24.732,24.732,4949487.6665869,0
+WM.US,D,20080905,000000,24.5856,25.228,24.5352,25.1718,4957790.5734973,0
+WM.US,D,20080908,000000,25.6304,25.908,25.2005,25.5048,4547372.4009073,0
+WM.US,D,20080909,000000,25.5602,25.6758,24.8159,24.8308,3297312.3959523,0
+WM.US,D,20080910,000000,25.0927,25.2923,24.6499,25.0927,3731958.3416317,0
+WM.US,D,20080911,000000,24.9622,25.2676,24.6726,25.2449,3654211.9287519,0
+WM.US,D,20080912,000000,25.1391,25.575,24.9463,25.4801,4041970.6326289,0
+WM.US,D,20080915,000000,25.069,25.6115,24.8752,25.0987,3877470.6807031,0
+WM.US,D,20080916,000000,24.7873,25.1321,24.0105,24.9326,6953223.1524768,0
+WM.US,D,20080917,000000,24.5135,24.8921,23.9531,24.4286,6475747.3201877,0
+WM.US,D,20080918,000000,24.6104,24.8752,24.0362,24.5946,7363818.3916901,0
+WM.US,D,20080919,000000,25.3951,26.0889,24.1607,25.1855,5930957.840453,0
+WM.US,D,20080922,000000,25.1391,25.3575,24.7102,24.8238,3784301.2590448,0
+WM.US,D,20080923,000000,24.8159,24.8159,23.7041,23.8157,5361933.504964,0
+WM.US,D,20080924,000000,23.9481,24.0599,23.374,23.7041,3531204.2515744,0
+WM.US,D,20080925,000000,24.0965,24.2981,23.8157,24.0826,3280837.1055279,0
+WM.US,D,20080926,000000,23.792,24.0826,23.4036,24.0125,3412393.5592696,0
+WM.US,D,20080929,000000,23.8434,24.1172,22.3996,22.7246,6534054.8532768,0
+WM.US,D,20080930,000000,23.1209,23.1496,22.5071,22.7158,7295493.9467788,0
+WM.US,D,20081001,000000,22.6683,22.7246,22.0051,22.3936,7199067.5110642,0
+WM.US,D,20081002,000000,22.2186,23.0122,22.0002,22.7859,8138693.3005544,0
+WM.US,D,20081003,000000,23.1713,24.1172,23.1496,23.2376,9144343.6924739,0
+WM.US,D,20081006,000000,22.9855,23.3681,21.7205,22.6436,7950772.9993409,0
+WM.US,D,20081007,000000,22.9263,23.0074,21.4636,21.4863,6281115.6880533,0
+WM.US,D,20081008,000000,21.1324,22.019,20.6917,20.8922,9072677.2415274,0
+WM.US,D,20081009,000000,21.0494,21.4339,19.7192,19.7192,8464346.1393241,0
+WM.US,D,20081010,000000,19.0451,20.1787,17.6821,18.5835,14121153.244913,0
+WM.US,D,20081013,000000,20.4653,22.0131,19.6815,21.9231,10578013.691132,0
+WM.US,D,20081014,000000,23.5479,23.7871,21.586,22.4223,10437808.291707,0
+WM.US,D,20081015,000000,22.3649,22.3649,21.2916,21.6878,9087881.6995024,0
+WM.US,D,20081016,000000,21.6731,23.3246,20.6126,21.5633,9958426.2107436,0
+WM.US,D,20081017,000000,21.1374,22.436,20.8122,21.4863,6802402.861949,0
+WM.US,D,20081020,000000,21.8213,23.036,21.4932,22.9045,6110519.5852459,0
+WM.US,D,20081021,000000,22.7246,22.8354,21.9666,22.0753,4190441.5020202,0
+WM.US,D,20081022,000000,21.6878,22.0456,20.834,21.175,7369046.4102139,0
+WM.US,D,20081023,000000,21.3124,22.1257,20.0709,21.087,7775791.7151358,0
+WM.US,D,20081024,000000,19.824,20.9219,19.477,20.2924,5032811.1721905,0
+WM.US,D,20081027,000000,20.1135,20.406,19.2695,19.2695,4972321.1664953,0
+WM.US,D,20081028,000000,19.8397,20.8122,18.8573,20.7994,6805374.5457895,0
+WM.US,D,20081029,000000,20.5345,22.693,20.5345,21.3538,8658813.8583559,0
+WM.US,D,20081030,000000,22.357,22.8601,21.7275,22.6812,5590481.995805,0
+WM.US,D,20081031,000000,22.7158,23.1772,21.9389,22.5319,5955901.9745089,0
+WM.US,D,20081103,000000,22.5071,22.8354,22.0456,22.271,3773990.9225328,0
+WM.US,D,20081104,000000,22.8116,23.6635,22.6683,23.621,5546571.4968895,0
+WM.US,D,20081105,000000,23.3463,23.5686,22.35,22.5161,5489841.3744601,0
+WM.US,D,20081106,000000,22.0318,22.8541,21.1374,21.3044,7487903.6457453,0
+WM.US,D,20081107,000000,21.4981,22.0693,21.2679,22.0693,8231713.9862494,0
+WM.US,D,20081110,000000,22.2186,22.7909,21.8519,22.1327,4553615.2641339,0
+WM.US,D,20081111,000000,21.8727,22.271,21.1107,21.8292,4473918.0829719,0
+WM.US,D,20081112,000000,21.4705,21.7739,20.9871,21.0949,5083818.5013606,0
+WM.US,D,20081113,000000,21.1808,22.61,20.3319,22.6031,8643376.6842476,0
+WM.US,D,20081114,000000,22.3866,23.6063,22.1642,22.5071,7912664.2148082,0
+WM.US,D,20081117,000000,22.271,22.271,21.3538,21.6671,8204179.6204494,0
+WM.US,D,20081118,000000,21.6671,22.6436,21.4496,22.6436,7651894.6576057,0
+WM.US,D,20081119,000000,22.6179,22.7978,21.4122,21.4496,7503777.9214604,0
+WM.US,D,20081120,000000,21.2461,22.2769,20.6917,20.9219,10501523.945371,0
+WM.US,D,20081121,000000,21.3183,21.4863,20.1994,21.4181,10693032.122273,0
+WM.US,D,20081124,000000,21.8292,22.2482,21.2461,21.9093,7701345.8241108,0
+WM.US,D,20081125,000000,22.3362,22.7019,20.7064,21.593,9332331.7849088,0
+WM.US,D,20081126,000000,20.914,21.2837,19.9188,20.4653,10277851.363426,0
+WM.US,D,20081128,000000,20.406,21.1324,20.406,21.0642,2745728.6169361,0
+WM.US,D,20081201,000000,20.9309,20.9309,19.824,19.8841,7527829.6397359,0
+WM.US,D,20081202,000000,20.4901,20.667,19.9544,20.4723,6621088.6634917,0
+WM.US,D,20081203,000000,20.3171,21.6,20.2143,21.4181,9831411.7688372,0
+WM.US,D,20081204,000000,21.0949,21.8144,20.914,21.175,6618168.5819241,0
+WM.US,D,20081205,000000,20.7134,21.4636,20.1787,21.4259,6549409.0590246,0
+WM.US,D,20081208,000000,21.6424,22.1327,21.3608,21.7739,4675006.0700899,0
+WM.US,D,20081209,000000,21.845,22.2928,21.5406,21.7502,5351143.5708557,0
+WM.US,D,20081210,000000,21.9043,22.0892,21.1176,21.8292,7548657.7336612,0
+WM.US,D,20081211,000000,21.6671,21.9666,21.1601,21.253,4439685.5397716,0
+WM.US,D,20081212,000000,20.8775,21.6267,20.6126,21.5781,4142101.302099,0
+WM.US,D,20081215,000000,22.3719,22.3719,21.4259,21.7669,3729542.1410831,0
+WM.US,D,20081216,000000,21.9527,23.1496,21.6267,22.8838,6238469.9507316,0
+WM.US,D,20081217,000000,22.6812,23.0074,22.2265,22.6683,5032982.1679579,0
+WM.US,D,20081218,000000,22.8472,23.2256,22.2404,22.5398,4281158.2979961,0
+WM.US,D,20081219,000000,23.6131,23.6131,22.443,22.5161,5869469.1790035,0
+WM.US,D,20081222,000000,22.3145,22.7543,22.2404,22.7158,3387893.6094853,0
+WM.US,D,20081223,000000,22.8601,23.0705,21.9745,22.1642,3419858.6881004,0
+WM.US,D,20081224,000000,22.357,22.4627,22.0693,22.2928,846791.27670184,0
+WM.US,D,20081226,000000,22.4153,22.6367,22.1327,22.3362,1107707.5462493,0
+WM.US,D,20081229,000000,22.3649,22.3649,22.0131,22.2404,2012734.5175816,0
+WM.US,D,20081230,000000,22.3996,23.4036,22.3145,23.4036,5827842.3336216,0
+WM.US,D,20081231,000000,23.1161,24.0194,23.1161,23.9067,5503692.0316253,0
+WM.US,D,20090102,000000,23.878,24.4987,23.6131,24.3702,4784101.3697363,0
+WM.US,D,20090105,000000,24.3118,24.5135,24.0826,24.22,4460196.9373938,0
+WM.US,D,20090106,000000,24.4077,24.5205,23.7199,23.8642,4745391.5704944,0
+WM.US,D,20090107,000000,23.7416,23.8514,23.3878,23.4955,6531264.2832965,0
+WM.US,D,20090108,000000,23.3522,23.9965,23.1713,23.9393,4385603.3222147,0
+WM.US,D,20090109,000000,24.0746,24.2842,23.5312,23.6131,4270447.2850112,0
+WM.US,D,20090112,000000,23.6063,23.628,23.2079,23.4728,4009465.247861,0
+WM.US,D,20090113,000000,23.4501,23.4668,23.1161,23.3167,5085941.2772195,0
+WM.US,D,20090114,000000,23.0864,23.1862,22.3719,22.6752,5559788.7614486,0
+WM.US,D,20090115,000000,22.1109,23.3809,22.0051,23.3681,7435439.3112192,0
+WM.US,D,20090116,000000,23.6497,23.6497,22.8541,23.3681,8786913.9716143,0
+WM.US,D,20090120,000000,23.0942,23.4264,22.6683,22.7543,5570594.8845053,0
+WM.US,D,20090121,000000,23.0281,23.628,22.6683,23.5479,6036187.0168599,0
+WM.US,D,20090122,000000,23.2533,23.6448,22.5398,23.4955,5927036.0677032,0
+WM.US,D,20090123,000000,23.0942,23.539,22.7711,23.1427,5415130.3894052,0
+WM.US,D,20090126,000000,23.1575,23.8583,23.0864,23.5015,5255751.2042202,0
+WM.US,D,20090127,000000,23.6705,23.8088,23.3957,23.621,4602841.80898,0
+WM.US,D,20090128,000000,23.9818,24.0965,23.455,23.6882,5263496.6042201,0
+WM.US,D,20090129,000000,23.5627,23.6497,22.8264,22.949,5992366.5689699,0
+WM.US,D,20090130,000000,23.1288,23.1575,22.3649,22.5004,5670868.2190833,0
+WM.US,D,20090202,000000,22.2769,22.4795,21.5703,21.8292,8014803.3256892,0
+WM.US,D,20090203,000000,22.0051,22.1851,21.4981,22.104,5848810.057227,0
+WM.US,D,20090204,000000,22.2404,22.4717,21.5703,21.6424,6629182.1258822,0
+WM.US,D,20090205,000000,21.4981,21.6581,21.0237,21.2679,8425413.7420415,0
+WM.US,D,20090206,000000,21.2313,21.5564,21.1443,21.4636,6090172.1007262,0
+WM.US,D,20090209,000000,21.4122,21.6581,20.9219,21.2837,6191752.6928874,0
+WM.US,D,20090210,000000,21.1443,21.2837,20.406,20.4139,7082030.5204184,0
+WM.US,D,20090211,000000,20.5592,20.9446,20.4287,20.5255,6447846.6794303,0
+WM.US,D,20090212,000000,21.3608,21.3608,19.9108,21.1107,9870570.8113974,0
+WM.US,D,20090213,000000,20.8922,21.4259,20.8695,21.1374,6211311.977982,0
+WM.US,D,20090217,000000,20.6254,21.0287,20.0859,20.654,7125086.0404965,0
+WM.US,D,20090218,000000,20.654,20.9446,20.4901,20.5899,6738312.8388533,0
+WM.US,D,20090219,000000,20.7273,20.8645,20.4209,20.4901,4281054.0816408,0
+WM.US,D,20090220,000000,20.2074,20.7855,20.1994,20.6126,7188033.7309206,0
+WM.US,D,20090223,000000,20.8044,20.8695,19.8003,19.8704,7369599.8698872,0
+WM.US,D,20090224,000000,19.9958,20.5899,19.6282,20.497,8698361.4356777,0
+WM.US,D,20090225,000000,20.497,20.7064,19.9958,20.1787,6081342.0411834,0
+WM.US,D,20090226,000000,20.3487,20.3942,19.7319,19.7596,4852901.365007,0
+WM.US,D,20090227,000000,19.5778,19.7033,18.8138,19.477,10475273.56554,0
+WM.US,D,20090302,000000,19.1034,19.3554,18.6053,18.6192,9640911.3539725,0
+WM.US,D,20090303,000000,18.3967,18.969,18.037,18.2308,9563079.9491136,0
+WM.US,D,20090304,000000,18.4126,18.5568,17.6743,17.7543,10584295.00311,0
+WM.US,D,20090305,000000,17.4162,17.5083,16.7531,16.8836,9096729.9716121,0
+WM.US,D,20090306,000000,17.0121,17.4382,16.4645,16.7808,8218338.8794434,0
+WM.US,D,20090309,000000,16.6416,16.7749,15.9438,16.0386,8609048.0191662,0
+WM.US,D,20090310,000000,16.1582,16.6416,16.0821,16.4853,9682906.4979305,0
+WM.US,D,20090311,000000,16.6276,17.1129,16.3884,16.8668,6979243.8516014,0
+WM.US,D,20090312,000000,16.769,17.7257,16.769,17.6051,6294656.7315803,0
+WM.US,D,20090313,000000,17.7138,17.7969,17.189,17.3639,4875044.8109898,0
+WM.US,D,20090316,000000,17.5834,17.8097,17.2464,17.3194,5607497.5923821,0
+WM.US,D,20090317,000000,17.3639,18.0726,17.2464,18.0726,6741380.6445751,0
+WM.US,D,20090318,000000,17.9994,18.6112,17.6298,18.2168,6559196.2901414,0
+WM.US,D,20090319,000000,18.713,18.88,18.5203,18.6577,6175830.8621364,0
+WM.US,D,20090320,000000,18.7446,19.0678,18.0864,18.115,7358947.5418404,0
+WM.US,D,20090323,000000,18.4383,18.7565,18.2959,18.6864,5975109.1499759,0
+WM.US,D,20090324,000000,18.5351,18.8069,18.4056,18.5895,3838714.3382346,0
+WM.US,D,20090325,000000,18.6923,19.1192,18.2632,18.5707,6622946.3453205,0
+WM.US,D,20090326,000000,18.6923,19.2102,18.3967,19.1904,7188509.2812799,0
+WM.US,D,20090327,000000,18.9799,18.9937,18.6192,18.6864,4085483.4904992,0
+WM.US,D,20090330,000000,18.369,18.5203,18.0933,18.2632,5158918.0211771,0
+WM.US,D,20090331,000000,18.453,18.7565,18.2435,18.4679,5693862.5966664,0
+WM.US,D,20090401,000000,18.2632,18.713,18.0726,18.46,6720797.4084942,0
+WM.US,D,20090402,000000,18.8514,19.299,18.5351,18.88,7078838.2621559,0
+WM.US,D,20090403,000000,18.9146,19.1192,18.5568,19.0678,7721272.3959722,0
+WM.US,D,20090406,000000,18.9314,19.2546,18.5964,19.1825,3796764.725694,0
+WM.US,D,20090407,000000,18.8573,19.0017,18.5964,18.7368,3588063.885591,0
+WM.US,D,20090408,000000,18.7713,18.8336,18.5707,18.7446,3441343.4462452,0
+WM.US,D,20090409,000000,19.1686,19.7676,18.713,18.9383,4884037.7718258,0
+WM.US,D,20090413,000000,18.8652,19.313,18.7802,19.1904,3880111.5029109,0
+WM.US,D,20090414,000000,18.9799,19.3644,18.9463,19.2467,4086195.8042288,0
+WM.US,D,20090415,000000,19.1973,19.4572,19.1904,19.4434,4089013.6930595,0
+WM.US,D,20090416,000000,19.471,19.5669,19.0451,19.3644,4600587.4979154,0
+WM.US,D,20090417,000000,19.4513,19.8961,19.3644,19.824,6153419.2866956,0
+WM.US,D,20090420,000000,19.5729,19.8397,19.4434,19.7676,5350193.4819465,0
+WM.US,D,20090421,000000,19.7112,19.9919,19.6658,19.8901,4767772.7916568,0
+WM.US,D,20090422,000000,19.6885,19.824,19.4128,19.5145,5002756.3894866,0
+WM.US,D,20090423,000000,19.471,19.471,18.9383,19.2398,5712964.5439687,0
+WM.US,D,20090424,000000,19.3554,19.5442,19.1419,19.3989,4523295.3874,0
+WM.US,D,20090427,000000,19.2249,19.7439,19.0885,19.1904,6043957.7120917,0
+WM.US,D,20090428,000000,19.0521,19.6954,19.0294,19.4642,5515672.8652503,0
+WM.US,D,20090429,000000,19.477,20.1935,19.1686,19.4355,9104202.1831077,0
+WM.US,D,20090430,000000,19.643,19.7823,19.0598,19.2398,6836059.6856717,0
+WM.US,D,20090501,000000,19.1904,19.3871,18.7645,18.88,9104621.0721476,0
+WM.US,D,20090504,000000,19.0521,19.4434,18.9146,19.3554,6586806.5416369,0
+WM.US,D,20090505,000000,19.2546,19.4355,19.1973,19.3921,7016919.5817644,0
+WM.US,D,20090506,000000,19.5669,19.5669,19.2833,19.4434,6577107.3379271,0
+WM.US,D,20090507,000000,19.808,19.808,19.0451,19.2249,6976803.3676302,0
+WM.US,D,20090508,000000,19.4434,19.8003,19.299,19.477,6089930.2783094,0
+WM.US,D,20090511,000000,19.299,19.471,19.2032,19.3791,4179152.7459393,0
+WM.US,D,20090512,000000,19.4839,19.4839,19.1904,19.3921,4373511.1895695,0
+WM.US,D,20090513,000000,19.1904,19.4434,19.1192,19.1904,3916381.8299909,0
+WM.US,D,20090514,000000,19.1419,19.6588,19.1419,19.5145,5306828.3482302,0
+WM.US,D,20090515,000000,19.4642,19.6282,19.2032,19.3554,5356736.8525277,0
+WM.US,D,20090518,000000,19.4839,20.1135,19.3702,20.1006,5520116.731586,0
+WM.US,D,20090519,000000,20.6917,20.834,20.2222,20.6046,6956375.9501777,0
+WM.US,D,20090520,000000,20.7767,20.834,20.3991,20.4139,5847406.6777625,0
+WM.US,D,20090521,000000,20.3537,20.8488,20.1066,20.3091,4115622.2533729,0
+WM.US,D,20090522,000000,20.3754,20.5819,20.237,20.3675,3465718.9434887,0
+WM.US,D,20090526,000000,20.3942,20.7767,20.0345,20.5255,5362807.7081776,0
+WM.US,D,20090527,000000,20.5662,20.7134,20.1994,20.2291,5267805.8999222,0
+WM.US,D,20090528,000000,20.1935,20.2785,19.6737,19.9455,6226798.7307448,0
+WM.US,D,20090529,000000,20.0779,20.1787,19.6954,19.904,5839531.7661754,0
+WM.US,D,20090601,000000,20.149,20.8488,20.1283,20.834,6347661.3722592,0
+WM.US,D,20090602,000000,20.6462,20.9219,20.6046,20.7273,4913029.1429817,0
+WM.US,D,20090603,000000,20.5592,20.7411,20.4209,20.6996,4221379.5942212,0
+WM.US,D,20090604,000000,20.7273,20.8408,20.4653,20.5542,4424027.7912413,0
+WM.US,D,20090605,000000,20.667,20.7994,20.3487,20.3991,4818460.389096,0
+WM.US,D,20090608,000000,20.3754,20.3942,19.904,20.1718,4858388.4067051,0
+WM.US,D,20090609,000000,20.2143,20.2429,19.9345,20.0779,3352641.1625358,0
+WM.US,D,20090610,000000,20.1994,20.3487,20.0552,20.2785,4224922.9503022,0
+WM.US,D,20090611,000000,20.3398,20.834,20.3171,20.6046,3388976.2454095,0
+WM.US,D,20090612,000000,20.5464,20.6827,20.3398,20.6333,2926774.6859354,0
+WM.US,D,20090615,000000,20.4653,20.6186,20.1343,20.2924,3866577.5420488,0
+WM.US,D,20090616,000000,20.3398,20.3398,19.8704,20.0038,4428487.8465254,0
+WM.US,D,20090617,000000,20.1066,20.4515,20.0038,20.2143,5404833.2064137,0
+WM.US,D,20090618,000000,20.3171,20.6186,20.1283,20.406,4194896.498258,0
+WM.US,D,20090619,000000,20.5899,20.7134,20.2617,20.3595,5494476.4727488,0
+WM.US,D,20090622,000000,20.2706,20.5592,19.8477,19.9267,4113186.828448,0
+WM.US,D,20090623,000000,19.9455,20.0552,19.5729,19.5926,4304681.85183,0
+WM.US,D,20090624,000000,19.7033,20.1135,19.6005,19.9345,4806814.464341,0
+WM.US,D,20090625,000000,19.8397,20.5255,19.7192,20.4287,4713890.9123365,0
+WM.US,D,20090626,000000,20.3398,20.497,20.1135,20.3902,8983161.4631608,0
+WM.US,D,20090629,000000,20.4139,20.6254,20.3398,20.574,4699131.6504425,0
+WM.US,D,20090630,000000,20.6333,20.6333,20.1857,20.3171,3906945.6966925,0
+WM.US,D,20090701,000000,20.3902,20.5819,20.1787,20.2222,4564897.9493591,0
+WM.US,D,20090702,000000,20.0552,20.1857,19.7439,19.7676,3342486.6446522,0
+WM.US,D,20090706,000000,19.6954,20.0117,19.5531,19.7192,4518264.6716848,0
+WM.US,D,20090707,000000,19.7112,19.7319,19.3791,19.3989,3391116.2220261,0
+WM.US,D,20090708,000000,19.4355,19.477,18.9799,19.1746,6095337.387075,0
+WM.US,D,20090709,000000,19.2546,19.4058,19.0945,19.3179,4167352.0143653,0
+WM.US,D,20090710,000000,19.2398,19.4355,19.0371,19.3871,3236655.4417267,0
+WM.US,D,20090713,000000,19.471,19.6233,19.3554,19.6005,4026788.4344577,0
+WM.US,D,20090714,000000,19.6885,19.7251,19.5067,19.7033,4162249.4601917,0
+WM.US,D,20090715,000000,19.904,20.0345,19.7192,19.9919,3298093.5127126,0
+WM.US,D,20090716,000000,19.9702,20.4139,19.8901,20.3675,3495463.1007452,0
+WM.US,D,20090717,000000,20.323,20.3487,20.0631,20.2617,3565428.7003005,0
+WM.US,D,20090720,000000,20.3902,20.4357,20.2291,20.3754,3218084.6942939,0
+WM.US,D,20090721,000000,20.5415,20.6749,20.1283,20.2617,3432896.8624177,0
+WM.US,D,20090722,000000,20.1343,21.0148,20.1343,20.8044,6404112.2353287,0
+WM.US,D,20090723,000000,20.8558,21.3895,20.667,21.2974,6567001.3868886,0
+WM.US,D,20090724,000000,21.1443,21.3478,20.9002,21.2016,3164243.2873446,0
+WM.US,D,20090727,000000,21.2155,21.4181,21.1107,21.4181,3131535.5407217,0
+WM.US,D,20090728,000000,21.2974,21.586,21.1808,21.2224,5146347.3027448,0
+WM.US,D,20090729,000000,21.1028,21.4122,20.995,21.2679,4691849.6590904,0
+WM.US,D,20090730,000000,20.7411,21.2155,20.0926,20.237,10829281.347432,0
+WM.US,D,20090731,000000,20.2617,20.5899,20.1857,20.2785,5519421.6186141,0
+WM.US,D,20090803,000000,20.3942,20.4901,19.9455,20.4811,5457814.5754793,0
+WM.US,D,20090804,000000,20.4357,20.6046,20.3171,20.5592,3947577.933557,0
+WM.US,D,20090805,000000,20.8775,21.1028,20.5048,20.6186,2290683.584464,0
+WM.US,D,20090806,000000,20.7341,20.7341,19.8545,20.2074,5601222.3512588,0
+WM.US,D,20090807,000000,20.3823,20.6749,20.2924,20.6126,4121474.5582194,0
+WM.US,D,20090810,000000,20.497,20.7411,20.237,20.7203,2842673.0989995,0
+WM.US,D,20090811,000000,20.75,20.9062,20.4901,20.8122,4027460.2758164,0
+WM.US,D,20090812,000000,20.8122,21.8519,20.6749,21.6581,6303465.5431283,0
+WM.US,D,20090813,000000,21.8144,22.8412,21.681,22.1109,5846418.140101,0
+WM.US,D,20090814,000000,22.0753,22.1109,21.6731,21.8094,2899923.2913961,0
+WM.US,D,20090817,000000,21.5406,22.3233,21.3815,21.4576,2393258.7851425,0
+WM.US,D,20090818,000000,21.1107,21.339,20.8271,20.9219,3774847.9249887,0
+WM.US,D,20090819,000000,20.75,21.2224,20.7134,21.1947,2783489.3390782,0
+WM.US,D,20090820,000000,21.2619,21.6,21.08,21.5347,1981908.7362102,0
+WM.US,D,20090821,000000,21.6878,21.8964,21.5703,21.6878,3319944.545815,0
+WM.US,D,20090824,000000,21.7028,21.9172,21.6424,21.8144,2217871.7654182,0
+WM.US,D,20090825,000000,21.9093,22.0615,21.6581,21.6731,2252864.1773839,0
+WM.US,D,20090826,000000,21.6344,21.8569,21.5199,21.7897,1771233.8562118,0
+WM.US,D,20090827,000000,21.845,21.8964,21.4496,21.681,2006836.6813178,0
+WM.US,D,20090828,000000,21.759,21.8569,21.2224,21.3815,2792079.5998228,0
+WM.US,D,20090831,000000,21.2916,21.593,21.2313,21.593,2334424.0994212,0
+WM.US,D,20090901,000000,21.6,21.7897,21.3538,21.5406,3703590.2449892,0
+WM.US,D,20090902,000000,21.5486,21.5486,21.0642,21.2757,3852999.0615786,0
+WM.US,D,20090903,000000,21.3124,21.4932,20.9002,21.4705,2979712.5472022,0
+WM.US,D,20090904,000000,21.4042,21.7275,21.2916,21.7028,2746331.6552641,0
+WM.US,D,20090908,000000,21.4981,21.9745,21.1374,21.8648,3582085.1045852,0
+WM.US,D,20090909,000000,21.1107,21.7155,21.1107,21.5564,4850380.948103,0
+WM.US,D,20090910,000000,21.6,21.7086,21.3735,21.7028,3737313.8481242,0
+WM.US,D,20090911,000000,21.7028,22.0693,21.7028,21.931,3317428.1761481,0
+WM.US,D,20090914,000000,21.339,22.1257,21.339,22.1187,4756235.1304943,0
+WM.US,D,20090915,000000,22.1187,22.2186,21.6958,21.7155,4304359.0846714,0
+WM.US,D,20090916,000000,21.8094,21.8381,21.5703,21.7412,3563627.679791,0
+WM.US,D,20090917,000000,21.6671,22.0318,21.4932,21.6581,4184291.725247,0
+WM.US,D,20090918,000000,21.7086,22.2186,21.5347,22.1851,6278946.3689678,0
+WM.US,D,20090921,000000,22.0892,22.0892,21.5347,21.6137,3441256.4306476,0
+WM.US,D,20090922,000000,21.681,21.7739,21.4496,21.5564,3812523.6551516,0
+WM.US,D,20090923,000000,21.6344,21.6581,21.1947,21.5267,4170912.571204,0
+WM.US,D,20090924,000000,21.5199,21.586,21.2461,21.3183,3017791.9892659,0
+WM.US,D,20090925,000000,21.2974,21.3815,20.8645,20.9062,2927908.9241328,0
+WM.US,D,20090928,000000,21.2313,21.6058,21.08,21.593,2376229.0232354,0
+WM.US,D,20090929,000000,21.593,21.7343,21.4339,21.6424,2775313.9201364,0
+WM.US,D,20090930,000000,21.681,21.7028,21.3677,21.513,4534159.1835854,0
+WM.US,D,20091001,000000,21.3251,21.3973,20.9062,20.9062,3243874.7009038,0
+WM.US,D,20091002,000000,20.8122,21.1028,20.8122,21.0287,3346853.6134831,0
+WM.US,D,20091005,000000,21.1256,21.1256,20.659,20.8645,2771485.2338399,0
+WM.US,D,20091006,000000,21.001,21.0435,20.75,20.7638,3940969.8071821,0
+WM.US,D,20091007,000000,20.654,20.8408,20.3991,20.4811,4216877.0429476,0
+WM.US,D,20091008,000000,20.6462,20.7855,20.5662,20.6917,3085333.2937984,0
+WM.US,D,20091009,000000,20.667,20.7924,20.6333,20.659,2883524.8984766,0
+WM.US,D,20091012,000000,20.7341,20.8922,20.667,20.7273,2495148.9909419,0
+WM.US,D,20091013,000000,20.7411,20.9586,20.7064,20.9002,3297973.1074089,0
+WM.US,D,20091014,000000,21.0642,21.6424,20.9586,21.6,5469914.8025987,0
+WM.US,D,20091015,000000,21.4863,22.8679,21.4863,22.8185,9126740.2347078,0
+WM.US,D,20091016,000000,22.4291,22.6367,22.2186,22.5231,3530862.2600395,0
+WM.US,D,20091019,000000,22.5625,22.5735,22.2928,22.5468,2928378.4036363,0
+WM.US,D,20091020,000000,22.5231,22.5537,22.1851,22.3362,2580390.8869308,0
+WM.US,D,20091021,000000,22.2641,22.779,22.2038,22.4291,3015350.4934855,0
+WM.US,D,20091022,000000,22.45,22.7622,22.2186,22.7079,2872672.2321932,0
+WM.US,D,20091023,000000,22.7019,22.8986,22.2858,22.3145,2514127.4975126,0
+WM.US,D,20091026,000000,22.3362,22.6594,21.8806,22.097,3333076.818395,0
+WM.US,D,20091027,000000,22.0753,22.5398,22.019,22.4153,2190000.4671297,0
+WM.US,D,20091028,000000,22.3996,22.5004,22.0368,22.0892,3341797.6025359,0
+WM.US,D,20091029,000000,22.1801,22.3432,21.7897,22.1988,2904876.0977972,0
+WM.US,D,20091030,000000,22.1642,22.4795,21.4793,21.5564,4332166.6389754,0
+WM.US,D,20091102,000000,21.5564,22.1988,21.4636,22.1405,3399473.7666375,0
+WM.US,D,20091103,000000,22.1327,22.2562,21.7669,21.9913,2790197.6345714,0
+WM.US,D,20091104,000000,22.0753,22.4223,21.9093,22.1187,2909157.0628395,0
+WM.US,D,20091105,000000,22.1187,22.8067,22.1109,22.7711,3306173.8215825,0
+WM.US,D,20091106,000000,22.7316,22.8412,22.4864,22.8264,2028449.9392405,0
+WM.US,D,20091109,000000,22.9263,23.455,22.8679,23.4421,2665977.8098825,0
+WM.US,D,20091110,000000,23.374,23.6003,23.2533,23.5312,2375243.5210015,0
+WM.US,D,20091111,000000,23.6497,23.8583,23.2466,23.3957,3389476.0791914,0
+WM.US,D,20091112,000000,23.374,23.4421,23.0191,23.0636,2820143.1418735,0
+WM.US,D,20091113,000000,23.0281,23.5015,23.0122,23.2169,3308998.7930783,0
+WM.US,D,20091116,000000,23.2256,23.792,23.2256,23.6567,2971306.4357457,0
+WM.US,D,20091117,000000,23.6705,23.9067,23.5924,23.8928,2453587.913163,0
+WM.US,D,20091118,000000,23.8928,23.8928,23.539,23.6567,1864548.9784057,0
+WM.US,D,20091119,000000,23.4095,23.5479,23.0864,23.2079,2452251.3131108,0
+WM.US,D,20091120,000000,23.1772,23.3878,23.1012,23.3008,2114602.4635769,0
+WM.US,D,20091123,000000,23.7416,24.2387,23.6804,24.0105,3341238.0720069,0
+WM.US,D,20091124,000000,23.9591,24.2259,23.7506,24.1923,2703489.626943,0
+WM.US,D,20091125,000000,24.2694,24.2842,24.0035,24.139,2056734.0557132,0
+WM.US,D,20091127,000000,23.7199,24.0519,23.628,23.8514,1165701.418463,0
+WM.US,D,20091130,000000,23.7416,23.801,23.4728,23.6882,2579804.0375513,0
+WM.US,D,20091201,000000,23.7278,24.0965,23.7278,23.9531,2150662.3343278,0
+WM.US,D,20091202,000000,23.967,24.1676,23.6882,23.9531,2569961.1569244,0
+WM.US,D,20091203,000000,23.9481,24.3168,23.8227,23.8434,2263488.1747711,0
+WM.US,D,20091204,000000,24.1676,24.4226,23.8978,24.214,2457145.4345738,0
+WM.US,D,20091207,000000,24.1607,24.4848,24.0896,24.3762,1851234.5801563,0
+WM.US,D,20091208,000000,24.22,24.2694,23.6972,23.9304,2208422.4785991,0
+WM.US,D,20091209,000000,23.9481,24.1676,23.792,23.9591,2224806.7061889,0
+WM.US,D,20091210,000000,23.9965,24.0669,23.8286,24.0669,2747220.0238074,0
+WM.US,D,20091211,000000,24.0362,24.2308,23.7703,23.9591,2485761.4244887,0
+WM.US,D,20091214,000000,24.2071,24.3415,23.9748,24.1537,2040789.9651581,0
+WM.US,D,20091215,000000,24.0362,24.1023,23.7357,23.8355,2891556.6405013,0
+WM.US,D,20091216,000000,23.9067,24.0035,23.6368,23.7703,3789172.1088946,0
+WM.US,D,20091217,000000,23.621,23.8514,23.4352,23.6003,3767638.7839045,0
+WM.US,D,20091218,000000,23.7871,23.9481,23.628,23.801,5948696.8806618,0
+WM.US,D,20091221,000000,23.9304,24.3544,23.6705,23.801,3330876.1332219,0
+WM.US,D,20091222,000000,23.8286,23.9591,23.6705,23.801,1464107.2452669,0
+WM.US,D,20091223,000000,23.9304,24.3168,23.8088,24.2842,2917960.8153411,0
+WM.US,D,20091224,000000,24.3632,24.4928,24.3465,24.3544,748006.31356736,0
+WM.US,D,20091228,000000,24.3929,24.4928,24.2764,24.4848,2214908.1760517,0
+WM.US,D,20091229,000000,24.4789,24.638,24.385,24.6024,2175149.1305916,0
+WM.US,D,20091230,000000,24.5283,24.6568,24.4009,24.5205,1618859.4266374,0
+WM.US,D,20091231,000000,24.556,24.5639,24.385,24.3929,1867082.5488303,0
+WM.US,D,20100104,000000,24.5352,24.7181,24.4354,24.644,2853672.4776277,0
+WM.US,D,20100105,000000,24.6875,24.6875,24.3702,24.5352,4105211.7477427,0
+WM.US,D,20100106,000000,24.4354,24.638,24.3702,24.5283,2268599.8352284,0
+WM.US,D,20100107,000000,24.4848,24.6153,24.4009,24.5856,1949844.5002862,0
+WM.US,D,20100108,000000,24.471,24.7674,24.2842,24.7033,2012437.0456548,0
+WM.US,D,20100111,000000,24.7873,25.0482,24.732,25.0136,2400439.595567,0
+WM.US,D,20100112,000000,24.9543,25.1786,24.7467,25.1638,3038231.5484297,0
+WM.US,D,20100113,000000,25.1549,25.2518,25.0057,25.1054,2714255.2776287,0
+WM.US,D,20100114,000000,25.0413,25.069,24.7607,24.8455,3439836.8622348,0
+WM.US,D,20100115,000000,24.7873,24.8091,23.9146,23.9888,5688168.1340669,0
+WM.US,D,20100119,000000,23.9965,24.4789,23.9393,24.471,4161435.9655346,0
+WM.US,D,20100120,000000,24.2764,24.3465,23.8227,24.3248,4486142.7626322,0
+WM.US,D,20100121,000000,24.3118,24.5205,23.8286,23.878,4579635.9632585,0
+WM.US,D,20100122,000000,23.8978,24.2259,23.6804,23.7041,3916748.1049484,0
+WM.US,D,20100125,000000,23.885,23.885,23.5162,23.5479,2314409.5001528,0
+WM.US,D,20100126,000000,23.4668,23.7416,23.2732,23.4886,2429439.0611972,0
+WM.US,D,20100127,000000,23.455,23.621,23.1862,23.5015,2597125.2005296,0
+WM.US,D,20100128,000000,23.6131,23.6131,22.9648,23.1645,3827571.2826892,0
+WM.US,D,20100129,000000,23.3314,23.4619,23.0488,23.1209,3290247.9435945,0
+WM.US,D,20100201,000000,23.2316,23.4184,22.9648,23.2169,2543038.9357358,0
+WM.US,D,20100202,000000,23.2169,23.5312,23.1862,23.455,2607427.4425674,0
+WM.US,D,20100203,000000,23.3957,23.4955,23.2376,23.4264,1484784.5796103,0
+WM.US,D,20100204,000000,23.286,23.4036,22.8916,22.949,3434460.1077476,0
+WM.US,D,20100205,000000,22.8986,23.1713,22.6317,22.957,3692070.7963936,0
+WM.US,D,20100208,000000,22.9934,23.0488,22.6515,22.6515,2408620.0735552,0
+WM.US,D,20100209,000000,22.8412,23.2079,22.7711,23.1288,2797234.7680788,0
+WM.US,D,20100210,000000,23.1288,23.1862,22.7711,23.0281,1904553.8935197,0
+WM.US,D,20100211,000000,22.8916,23.0775,22.5813,23.036,3654101.6415409,0
+WM.US,D,20100212,000000,22.8601,23.0864,22.5735,22.9648,4708372.5045507,0
+WM.US,D,20100216,000000,23.4421,23.8721,23.374,23.7357,4086953.6493757,0
+WM.US,D,20100217,000000,23.8721,23.9531,23.6882,23.8088,2876285.4031141,0
+WM.US,D,20100218,000000,23.7357,23.8642,23.5686,23.7357,3833855.630096,0
+WM.US,D,20100219,000000,23.6705,24.1537,23.539,24.0826,3577836.5174395,0
+WM.US,D,20100222,000000,24.1765,24.1765,23.9591,24.0669,1934919.301671,0
+WM.US,D,20100223,000000,23.7633,24.0105,23.4728,23.5312,3531216.3932857,0
+WM.US,D,20100224,000000,23.6131,23.801,23.455,23.7506,4385012.4255982,0
+WM.US,D,20100225,000000,23.5479,23.8286,23.3878,23.8286,3475201.6200137,0
+WM.US,D,20100226,000000,23.8355,23.9067,23.6567,23.8227,2605585.949687,0
+WM.US,D,20100301,000000,23.8355,24.131,23.8157,24.0746,3333413.7508835,0
+WM.US,D,20100302,000000,24.1607,24.2614,24.0965,24.1765,2342603.5656,0
+WM.US,D,20100303,000000,24.1844,24.3544,24.0519,24.1676,2189067.5789781,0
+WM.US,D,20100304,000000,24.1676,24.2842,24.0282,24.1459,1926530.3909722,0
+WM.US,D,20100305,000000,24.2694,24.4286,24.1993,24.4286,2252364.3436021,0
+WM.US,D,20100308,000000,24.4848,24.4848,24.2071,24.2387,2280206.2994216,0
+WM.US,D,20100309,000000,24.2259,24.2694,24.0519,24.2526,2674967.7352907,0
+WM.US,D,20100310,000000,24.1993,24.2308,24.0035,24.1607,3341825.9331957,0
+WM.US,D,20100311,000000,24.131,24.1459,23.885,24.131,2969766.4620292,0
+WM.US,D,20100312,000000,24.131,24.1765,23.9146,24.1103,2642899.4521295,0
+WM.US,D,20100315,000000,24.131,24.3327,23.967,24.3118,2898280.1131336,0
+WM.US,D,20100316,000000,24.3762,24.5205,24.2981,24.4423,3042386.0373128,0
+WM.US,D,20100317,000000,24.5283,24.6499,24.4423,24.5056,2298523.0827265,0
+WM.US,D,20100318,000000,24.556,24.6647,24.4928,24.6024,2492122.6694004,0
+WM.US,D,20100319,000000,24.6499,24.8673,24.5135,24.644,6078239.8339464,0
+WM.US,D,20100322,000000,24.556,24.7467,24.5283,24.726,2720529.5069428,0
+WM.US,D,20100323,000000,24.8308,25.0482,24.7102,25.0264,3467754.7037499,0
+WM.US,D,20100324,000000,24.9395,24.9622,24.5205,24.7873,3348065.7609944,0
+WM.US,D,20100325,000000,24.9463,24.9463,24.726,24.726,3007774.0656344,0
+WM.US,D,20100326,000000,24.7537,24.9889,24.6875,24.8368,5863617.8859662,0
+WM.US,D,20100329,000000,24.9543,25.069,24.7744,24.9256,2352399.9030004,0
+WM.US,D,20100330,000000,24.982,24.9889,24.7607,24.8455,2363445.8248553,0
+WM.US,D,20100331,000000,24.7804,24.9395,24.5946,24.8368,2647753.1012217,0
+WM.US,D,20100401,000000,24.8921,25.063,24.8159,24.9463,1947629.6497833,0
+WM.US,D,20100405,000000,25.0482,25.1054,24.8921,25.0206,1741893.410856,0
+WM.US,D,20100406,000000,24.9978,25.2814,24.9543,25.1321,2517576.755331,0
+WM.US,D,20100407,000000,25.1114,25.1786,24.982,25.0206,2446352.4650376,0
+WM.US,D,20100408,000000,25.0136,25.1194,24.8308,24.9682,2288734.8398003,0
+WM.US,D,20100409,000000,25.0206,25.1054,24.7537,25.0847,2449398.0109553,0
+WM.US,D,20100412,000000,25.063,25.228,25.0413,25.1925,2001724.0090513,0
+WM.US,D,20100413,000000,25.0264,25.2518,24.8989,25.1549,2592293.8112416,0
+WM.US,D,20100414,000000,25.2449,25.32,25.069,25.32,2620966.4624759,0
+WM.US,D,20100415,000000,25.2597,25.5176,25.1855,25.3496,3275713.3033595,0
+WM.US,D,20100416,000000,25.3575,25.5315,25.2142,25.2745,4561223.0580724,0
+WM.US,D,20100419,000000,25.2518,25.401,25.069,25.3269,4831428.7485734,0
+WM.US,D,20100420,000000,25.4712,25.5315,25.2518,25.3121,2983529.0917874,0
+WM.US,D,20100421,000000,25.3733,25.4455,25.2518,25.3418,3336458.2849919,0
+WM.US,D,20100422,000000,25.3269,25.5048,25.1054,25.4247,3197225.234281,0
+WM.US,D,20100423,000000,25.4376,25.6481,25.3645,25.6314,4024264.982126,0
+WM.US,D,20100426,000000,25.7045,25.9624,25.6688,25.7272,3195226.9109629,0
+WM.US,D,20100427,000000,25.7696,25.7696,25.069,25.0847,4124141.6874683,0
+WM.US,D,20100428,000000,25.2212,25.488,25.1194,25.4584,4193540.6738295,0
+WM.US,D,20100429,000000,25.4584,25.662,25.069,25.3121,5316567.0125019,0
+WM.US,D,20100430,000000,25.228,25.488,25.0206,25.0206,4126403.0811978,0
+WM.US,D,20100503,000000,25.1718,25.6382,25.1194,25.3061,3339073.8119677,0
+WM.US,D,20100504,000000,25.1194,25.1391,24.5205,24.6726,3076049.9437005,0
+WM.US,D,20100505,000000,24.4009,24.6726,24.385,24.556,2991390.849854,0
+WM.US,D,20100506,000000,24.5135,24.6796,22.7622,23.8721,6714246.955248,0
+WM.US,D,20100507,000000,23.8088,23.9531,23.2376,23.7041,6842393.6117331,0
+WM.US,D,20100510,000000,24.3929,24.6104,24.2387,24.5135,4307773.9409743,0
+WM.US,D,20100511,000000,24.3168,24.7467,24.2694,24.4987,2587432.0676754,0
+WM.US,D,20100512,000000,24.5205,24.9059,24.4641,24.7804,4094742.5571744,0
+WM.US,D,20100513,000000,24.7804,24.8159,24.5283,24.5699,3167164.3807214,0
+WM.US,D,20100514,000000,24.4571,24.6104,23.9965,24.1459,4464262.3870607,0
+WM.US,D,20100517,000000,24.2764,24.4571,24.0035,24.3415,4051138.6364694,0
+WM.US,D,20100518,000000,24.5432,24.7804,24.3248,24.3465,4701115.8084307,0
+WM.US,D,20100519,000000,24.2259,24.2981,23.878,24.0194,4922248.7490953,0
+WM.US,D,20100520,000000,23.6497,23.801,23.2079,23.2079,6608523.0041059,0
+WM.US,D,20100521,000000,22.9183,23.4184,22.7079,23.374,5137400.8851355,0
+WM.US,D,20100524,000000,23.3167,23.3809,23.0636,23.1012,2925161.8619512,0
+WM.US,D,20100525,000000,22.6683,23.1288,22.443,23.1161,4945722.7242747,0
+WM.US,D,20100526,000000,23.2466,23.6131,23.1922,23.2466,5595303.2670001,0
+WM.US,D,20100527,000000,23.4955,23.5766,23.2732,23.5766,3720621.0187057,0
+WM.US,D,20100528,000000,23.6063,23.6882,23.3008,23.455,4463685.6557739,0
+WM.US,D,20100601,000000,23.3384,23.6003,23.0281,23.0636,4643418.3963344,0
+WM.US,D,20100602,000000,23.1161,23.5766,23.0636,23.5766,3823284.2467911,0
+WM.US,D,20100603,000000,23.5094,23.711,23.4264,23.6635,3135756.8090168,0
+WM.US,D,20100604,000000,23.3167,23.3167,22.6841,22.7711,5939051.3028436,0
+WM.US,D,20100607,000000,22.8116,22.8759,22.5962,22.6317,4411300.2423713,0
+WM.US,D,20100608,000000,22.6436,23.0122,22.5398,22.9787,5691486.8684887,0
+WM.US,D,20100609,000000,23.0636,23.2732,22.9855,23.0567,5217392.5027965,0
+WM.US,D,20100610,000000,23.3077,23.6882,23.2533,23.6804,5489798.8784706,0
+WM.US,D,20100611,000000,23.5479,23.6448,23.3384,23.6448,3122772.2605911,0
+WM.US,D,20100614,000000,23.8088,24.0105,23.6368,23.6804,4032681.2116753,0
+WM.US,D,20100615,000000,23.9591,24.2457,23.7871,24.2457,3218492.4534317,0
+WM.US,D,20100616,000000,24.131,24.3327,24.1023,24.2694,3124091.6598856,0
+WM.US,D,20100617,000000,24.2764,24.3544,24.124,24.3168,3182491.2676188,0
+WM.US,D,20100618,000000,24.2981,24.4009,24.1103,24.1923,5632650.1591489,0
+WM.US,D,20100621,000000,24.3632,24.6153,24.0746,24.2071,3551960.5070414,0
+WM.US,D,20100622,000000,24.1765,24.3702,23.8088,23.8355,3071893.4311989,0
+WM.US,D,20100623,000000,23.9067,23.9591,23.455,23.5686,4486277.3332657,0
+WM.US,D,20100624,000000,23.4955,23.628,23.1427,23.1862,5111416.6111448,0
+WM.US,D,20100625,000000,23.286,23.3601,23.0191,23.1922,12057181.717456,0
+WM.US,D,20100628,000000,23.3681,23.4886,23.1012,23.3008,3410412.4367092,0
+WM.US,D,20100629,000000,23.0191,23.0775,22.5625,22.693,4738701.4875682,0
+WM.US,D,20100630,000000,22.7069,22.9361,22.527,22.5784,4380204.3079235,0
+WM.US,D,20100701,000000,22.5468,22.9648,22.5231,22.8354,7738035.0402307,0
+WM.US,D,20100702,000000,22.8354,23.1288,22.8185,22.949,6008271.1989632,0
+WM.US,D,20100706,000000,23.0942,23.1922,22.7246,22.8916,4480197.3713324,0
+WM.US,D,20100707,000000,22.8838,23.4501,22.7622,23.4352,3447341.4516273,0
+WM.US,D,20100708,000000,23.6635,23.7633,23.4668,23.7199,2947271.9182279,0
+WM.US,D,20100709,000000,23.7792,25.8783,23.3809,23.6497,3275341.9693555,0
+WM.US,D,20100712,000000,23.6368,23.7506,23.5162,23.621,2886825.4203316,0
+WM.US,D,20100713,000000,23.8286,23.9888,23.7041,23.9146,3156628.4107411,0
+WM.US,D,20100714,000000,23.8355,23.8721,23.5766,23.8514,2590131.5748211,0
+WM.US,D,20100715,000000,23.885,23.9818,23.6003,23.9393,3131163.1949086,0
+WM.US,D,20100716,000000,23.7564,23.8928,23.3246,23.4036,3602893.9741343,0
+WM.US,D,20100719,000000,23.4501,23.5539,23.2732,23.4264,2706930.7902873,0
+WM.US,D,20100720,000000,23.2316,23.5845,23.0705,23.5766,3486342.6519405,0
+WM.US,D,20100721,000000,23.6635,23.7703,23.4352,23.5232,5524022.3153873,0
+WM.US,D,20100722,000000,23.621,24.0896,23.621,24.0599,3619939.9249898,0
+WM.US,D,20100723,000000,24.0599,24.2614,23.9393,24.2308,2942915.0674899,0
+WM.US,D,20100726,000000,24.3118,24.6301,24.2387,24.6153,2826168.466106,0
+WM.US,D,20100727,000000,24.7804,24.7804,24.4987,24.6232,3362417.2637507,0
+WM.US,D,20100728,000000,24.6953,24.6953,24.4354,24.6153,3935528.2969013,0
+WM.US,D,20100729,000000,24.7033,24.8515,24.2842,24.7102,3187827.549735,0
+WM.US,D,20100730,000000,24.4354,24.644,23.9965,24.4928,5572796.5814876,0
+WM.US,D,20100802,000000,24.7941,24.8832,24.5856,24.8585,3004799.3463659,0
+WM.US,D,20100803,000000,24.7102,24.8921,24.6875,24.8091,2528287.768316,0
+WM.US,D,20100804,000000,24.8368,24.9622,24.7674,24.9543,2586611.4903534,0
+WM.US,D,20100805,000000,24.8159,24.8585,24.6232,24.8585,2527997.3790539,0
+WM.US,D,20100806,000000,24.6953,24.9395,24.5856,24.9395,2947747.4685872,0
+WM.US,D,20100809,000000,25.0057,25.069,24.9119,24.9978,1624658.1055923,0
+WM.US,D,20100810,000000,24.7537,24.9119,24.5699,24.7607,2119967.0763528,0
+WM.US,D,20100811,000000,24.5056,24.5352,23.9965,24.0442,2947151.5129242,0
+WM.US,D,20100812,000000,23.7506,23.9591,23.6804,23.878,2832386.0341008,0
+WM.US,D,20100813,000000,23.8514,23.9818,23.8088,23.8157,1720915.5691578,0
+WM.US,D,20100816,000000,23.6804,24.0194,23.5015,23.9888,2158857.9894551,0
+WM.US,D,20100817,000000,24.1537,24.8515,24.1023,24.4987,3608700.7475633,0
+WM.US,D,20100818,000000,24.4848,24.638,24.3168,24.4987,1841078.038654,0
+WM.US,D,20100819,000000,24.4493,24.4987,24.0519,24.1537,2525249.3050631,0
+WM.US,D,20100820,000000,24.1023,24.2901,23.9304,24.2387,2470621.7223072,0
+WM.US,D,20100823,000000,24.3632,24.4641,24.0669,24.1844,2503709.9092174,0
+WM.US,D,20100824,000000,24.0125,24.2764,23.7278,23.9304,3093901.2947389,0
+WM.US,D,20100825,000000,23.8355,24.0035,23.4886,23.8928,6011979.479956,0
+WM.US,D,20100826,000000,23.9888,24.1103,23.8157,23.8721,2098487.3772544,0
+WM.US,D,20100827,000000,23.9531,24.2764,23.8227,24.2526,2178768.3723682,0
+WM.US,D,20100830,000000,24.2457,24.3415,24.0746,24.1172,2445704.9071016,0
+WM.US,D,20100831,000000,24.0372,24.127,23.7051,23.8691,4353709.0702491,0
+WM.US,D,20100901,000000,24.1103,24.6647,24.0442,24.5283,4230188.4057691,0
+WM.US,D,20100902,000000,24.4009,24.4493,24.2457,24.4157,2789324.443167,0
+WM.US,D,20100903,000000,24.4423,24.6647,24.3465,24.6104,1892742.0320435,0
+WM.US,D,20100907,000000,24.5205,24.5699,24.3465,24.4077,2107722.1605071,0
+WM.US,D,20100908,000000,24.4571,24.5777,24.3929,24.471,3322260.5772455,0
+WM.US,D,20100909,000000,24.6568,24.7102,24.3465,24.385,2662467.8435076,0
+WM.US,D,20100910,000000,24.4226,24.6499,24.385,24.5283,1835301.6195032,0
+WM.US,D,20100913,000000,24.7102,24.7744,24.5639,24.644,2114840.2387566,0
+WM.US,D,20100914,000000,24.638,24.8585,24.5056,24.726,2364620.5354236,0
+WM.US,D,20100915,000000,24.6875,24.9543,24.556,24.9119,2324993.0251691,0
+WM.US,D,20100916,000000,24.8752,24.9889,24.7873,24.9188,1979112.0953741,0
+WM.US,D,20100917,000000,25.0264,25.3803,24.9889,25.2518,4355233.8668264,0
+WM.US,D,20100920,000000,25.2923,25.5236,25.1855,25.4712,3910832.0561177,0
+WM.US,D,20100921,000000,25.4712,25.7845,25.4327,25.6828,2955411.9238451,0
+WM.US,D,20100922,000000,25.6184,25.915,25.575,25.6955,3894605.6707748,0
+WM.US,D,20100923,000000,25.5533,25.5957,25.2597,25.3338,2844291.9938393,0
+WM.US,D,20100924,000000,25.6471,25.8468,25.575,25.7983,2363849.536756,0
+WM.US,D,20100927,000000,25.8546,25.8783,25.567,25.5887,2554388.4003732,0
+WM.US,D,20100928,000000,25.5887,25.742,25.3061,25.6688,2696571.8869299,0
+WM.US,D,20100929,000000,25.5384,25.9011,25.5384,25.8636,2492789.4517127,0
+WM.US,D,20100930,000000,25.9664,26.1442,25.6768,25.7865,3382984.3108831,0
+WM.US,D,20101001,000000,25.9011,25.9989,25.8201,25.9229,2760013.3402803,0
+WM.US,D,20101004,000000,25.915,25.9861,25.581,25.7915,2124556.6432242,0
+WM.US,D,20101005,000000,25.9772,26.3419,25.8339,26.2619,3423161.2335739,0
+WM.US,D,20101006,000000,26.2065,26.4377,26.1848,26.3676,2508005.0395897,0
+WM.US,D,20101007,000000,26.4754,26.4754,26.0128,26.0968,3596596.4732068,0
+WM.US,D,20101008,000000,26.083,26.3024,25.9694,26.2213,3302762.0007074,0
+WM.US,D,20101011,000000,26.1788,26.3271,26.0968,26.2905,2179909.6932303,0
+WM.US,D,20101012,000000,26.2757,26.417,25.9861,26.3528,2903184.3526894,0
+WM.US,D,20101013,000000,26.4457,26.8667,26.3843,26.6869,3844351.1277053,0
+WM.US,D,20101014,000000,26.7086,26.7708,26.511,26.6245,2837916.5835977,0
+WM.US,D,20101015,000000,26.8371,26.8746,26.3271,26.411,3316826.1496296,0
+WM.US,D,20101018,000000,26.4377,26.511,26.1936,26.3102,3290225.6837904,0
+WM.US,D,20101019,000000,26.0741,26.2905,25.9515,26.0662,3143093.4380697,0
+WM.US,D,20101020,000000,26.083,26.4981,26.0662,26.3616,2427666.3713474,0
+WM.US,D,20101021,000000,26.4377,26.6058,26.3349,26.4911,2645978.3877533,0
+WM.US,D,20101022,000000,26.6008,26.6196,26.425,26.5425,1672718.0343443,0
+WM.US,D,20101025,000000,26.6938,26.8746,26.5642,26.6058,2900876.4157332,0
+WM.US,D,20101026,000000,26.3766,26.6008,26.3271,26.3349,4552029.759,0
+WM.US,D,20101027,000000,26.2135,26.2362,25.8062,26.0345,6130149.6969897,0
+WM.US,D,20101028,000000,26.1848,26.3271,25.8339,26.0662,4517738.5308618,0
+WM.US,D,20101029,000000,26.0395,26.0395,25.4909,25.7726,5479467.2939639,0
+WM.US,D,20101101,000000,25.8636,26.0968,25.5236,25.6471,4208566.041563,0
+WM.US,D,20101102,000000,25.8132,26.0128,25.7045,25.8853,2914134.1526631,0
+WM.US,D,20101103,000000,25.9694,26.0128,25.7134,25.9367,4762914.0835183,0
+WM.US,D,20101104,000000,26.1581,26.166,25.7845,25.8783,5415189.0743432,0
+WM.US,D,20101105,000000,25.8379,25.9011,25.3803,25.6184,4900382.5388537,0
+WM.US,D,20101108,000000,25.4712,25.5463,25.3418,25.3803,4294351.2791325,0
+WM.US,D,20101109,000000,25.5315,25.5957,25.3002,25.3575,3631619.239451,0
+WM.US,D,20101110,000000,25.3862,25.4524,25.2923,25.3061,4372333.4435736,0
+WM.US,D,20101111,000000,25.2142,25.2676,25.0136,25.2005,3221069.5316551,0
+WM.US,D,20101112,000000,25.2676,25.4959,25.1321,25.3121,4280663.5232606,0
+WM.US,D,20101115,000000,25.3951,25.4672,25.2212,25.2449,3259458.587357,0
+WM.US,D,20101116,000000,25.063,25.236,25.0206,25.1253,5000904.7785133,0
+WM.US,D,20101117,000000,25.1054,25.228,25.0333,25.1253,2762654.162488,0
+WM.US,D,20101118,000000,25.3269,25.5236,25.2676,25.3951,9519355.6231048,0
+WM.US,D,20101119,000000,25.3951,25.5236,25.2884,25.4099,4518304.1322465,0
+WM.US,D,20101122,000000,25.4188,25.5533,25.1786,25.3655,10403647.586965,0
+WM.US,D,20101123,000000,25.2005,25.567,25.1114,25.1549,3389521.6106088,0
+WM.US,D,20101124,000000,25.3121,25.567,25.2745,25.4672,2750647.0218218,0
+WM.US,D,20101126,000000,25.3121,25.3733,25.1114,25.1925,2447838.8128626,0
+WM.US,D,20101129,000000,24.9682,24.9682,24.6232,24.8308,6302894.8826972,0
+WM.US,D,20101130,000000,24.7013,24.8159,24.5896,24.7082,5879920.1570046,0
+WM.US,D,20101201,000000,24.9889,25.0057,24.8368,24.9256,6495013.1805925,0
+WM.US,D,20101202,000000,24.9188,25.2923,24.8921,25.236,4920735.0824199,0
+WM.US,D,20101203,000000,25.1638,25.1786,24.8585,25.1054,5572269.4288554,0
+WM.US,D,20101206,000000,25.0759,25.0927,24.8921,25.0206,2724301.53192,0
+WM.US,D,20101207,000000,25.2449,25.2518,24.9059,25.0561,4040778.7213029,0
+WM.US,D,20101208,000000,25.0987,25.236,25.0206,25.1718,3856182.2135577,0
+WM.US,D,20101209,000000,25.2597,25.5048,25.1855,25.5048,4989443.0030464,0
+WM.US,D,20101210,000000,25.5117,25.8853,25.5048,25.8783,4990157.3403946,0
+WM.US,D,20101213,000000,25.9574,26.166,25.9574,26.1107,4022188.7494937,0
+WM.US,D,20101214,000000,26.1512,26.3349,26.0266,26.2273,3620740.2661263,0
+WM.US,D,20101215,000000,26.1581,26.2698,26.0266,26.0968,4685147.434453,0
+WM.US,D,20101216,000000,26.2273,26.2698,25.9664,26.1581,2833891.6063019,0
+WM.US,D,20101217,000000,26.2273,26.2273,26.0266,26.1739,2351165.495685,0
+WM.US,D,20101220,000000,26.254,26.3192,26.0513,26.1848,2643097.7667475,0
+WM.US,D,20101221,000000,26.2975,26.3953,26.1936,26.2619,2165036.0968881,0
+WM.US,D,20101222,000000,26.2273,26.3676,26.1986,26.3271,2011790.499528,0
+WM.US,D,20101223,000000,26.2619,26.3766,26.1848,26.3271,1604535.2427316,0
+WM.US,D,20101227,000000,26.254,26.425,26.166,26.417,1276439.8963721,0
+WM.US,D,20101228,000000,26.506,26.5722,26.3192,26.4457,2875829.0771311,0
+WM.US,D,20101229,000000,26.4852,26.6098,26.4764,26.5514,1367345.9006824,0
+WM.US,D,20101230,000000,26.4764,26.6365,26.4318,26.5662,1569088.5284013,0
+WM.US,D,20101231,000000,26.5949,26.6492,26.424,26.5998,2276709.4865673,0
+WM.US,D,20110103,000000,26.75,26.75,26.4684,26.5642,2817521.5440421,0
+WM.US,D,20110104,000000,26.6245,26.6245,26.254,26.4043,2727424.9871518,0
+WM.US,D,20110105,000000,26.3192,26.511,26.2619,26.3893,2947649.3230875,0
+WM.US,D,20110106,000000,26.3766,26.4043,26.1512,26.2698,2802625.6878959,0
+WM.US,D,20110107,000000,26.3192,26.3192,25.9694,26.1245,2246502.9324721,0
+WM.US,D,20110110,000000,25.9989,26.1986,25.9367,26.083,2798736.2930429,0
+WM.US,D,20110111,000000,26.1175,26.2698,25.9229,25.9989,2871046.2546883,0
+WM.US,D,20110112,000000,26.1394,26.2757,26.0039,26.2273,2043052.3706969,0
+WM.US,D,20110113,000000,26.3192,26.511,26.1512,26.4605,4011064.9183247,0
+WM.US,D,20110114,000000,26.3676,26.7146,26.3676,26.7146,2911440.7163731,0
+WM.US,D,20110118,000000,26.6899,26.8657,26.5604,26.843,2993516.6611407,0
+WM.US,D,20110119,000000,26.7343,26.9083,26.6986,26.8282,4516250.1594183,0
+WM.US,D,20110120,000000,26.8232,26.9587,26.6938,26.8232,2867794.2996785,0
+WM.US,D,20110121,000000,26.93,27.0337,26.7708,27.0031,2617210.6264472,0
+WM.US,D,20110124,000000,27.0693,27.36,26.93,27.1989,7244784.0895355,0
+WM.US,D,20110125,000000,27.1118,27.3441,27.0624,27.3214,2560979.3259903,0
+WM.US,D,20110126,000000,27.3717,27.7019,27.3371,27.5823,3733887.8619191,0
+WM.US,D,20110127,000000,27.5398,27.695,27.4647,27.6603,2418952.6698712,0
+WM.US,D,20110128,000000,27.6791,27.8313,27.2541,27.3214,4189552.1216676,0
+WM.US,D,20110131,000000,27.3787,27.5299,27.2443,27.3184,3594046.7138339,0
+WM.US,D,20110201,000000,27.4152,27.5763,27.351,27.4845,3161076.324314,0
+WM.US,D,20110202,000000,27.3857,27.5873,27.1989,27.2986,3216411.161753,0
+WM.US,D,20110203,000000,27.2503,27.2996,27.0466,27.2009,2664851.6661594,0
+WM.US,D,20110204,000000,27.2907,27.4558,27.1058,27.2156,2689260.553109,0
+WM.US,D,20110207,000000,27.2423,27.4705,27.2343,27.4409,2573304.1747688,0
+WM.US,D,20110208,000000,27.4775,27.5151,27.36,27.4647,2407720.5751098,0
+WM.US,D,20110209,000000,27.4152,27.607,27.4084,27.5457,2669035.4975115,0
+WM.US,D,20110210,000000,27.4982,27.599,27.4114,27.5122,3165821.7098136,0
+WM.US,D,20110211,000000,27.4231,27.6524,27.2541,27.4409,2699975.613331,0
+WM.US,D,20110214,000000,27.4775,27.5763,27.36,27.5457,4044231.0145491,0
+WM.US,D,20110215,000000,27.4014,27.5012,27.2483,27.4014,3872693.929116,0
+WM.US,D,20110216,000000,27.4845,27.5616,27.3717,27.4084,3133518.6869007,0
+WM.US,D,20110218,000000,27.4261,27.5369,27.3391,27.4448,2818678.0420434,0
+WM.US,D,20110222,000000,27.2274,27.3777,27.0763,27.1989,3855632.8011214,0
+WM.US,D,20110223,000000,27.0763,27.2156,26.8667,26.8826,5078524.7152339,0
+WM.US,D,20110224,000000,26.8154,26.9102,26.3843,26.5425,5722818.5544977,0
+WM.US,D,20110225,000000,26.5604,26.7185,26.4467,26.6098,3421699.1691715,0
+WM.US,D,20110228,000000,26.7076,26.7837,26.6148,26.7353,4465455.310196,0
+WM.US,D,20110301,000000,26.7985,26.8885,26.4784,26.5307,5038517.7765013,0
+WM.US,D,20110302,000000,26.5524,26.6899,26.413,26.5831,3338761.1629018,0
+WM.US,D,20110303,000000,26.7116,26.9231,26.6592,26.8806,3905691.0531915,0
+WM.US,D,20110304,000000,26.9231,27.4182,26.6592,26.843,3803784.6584438,0
+WM.US,D,20110307,000000,26.8657,27.1395,26.7897,26.8657,3959752.0227535,0
+WM.US,D,20110308,000000,26.8954,27.1602,26.8064,27.0555,3179996.1459467,0
+WM.US,D,20110309,000000,27.011,27.1929,26.9507,27.1929,2865782.8228399,0
+WM.US,D,20110310,000000,26.9645,27.0466,26.7817,26.8064,3333478.5066771,0
+WM.US,D,20110311,000000,26.763,27.0387,26.7343,26.843,2643619.8603333,0
+WM.US,D,20110314,000000,26.7343,26.9577,26.6986,26.9231,3447118.8535868,0
+WM.US,D,20110315,000000,26.4537,26.8954,26.427,26.7423,4424298.956127,0
+WM.US,D,20110316,000000,26.6592,26.6739,26.1107,26.2846,5406425.7942125,0
+WM.US,D,20110317,000000,26.3596,26.7353,26.2718,26.3756,3498995.3269241,0
+WM.US,D,20110318,000000,26.6671,26.935,26.413,26.5909,3807535.4354261,0
+WM.US,D,20110321,000000,26.8806,26.8806,26.6434,26.763,3090691.8357187,0
+WM.US,D,20110322,000000,26.8212,26.9725,26.7423,26.7985,3102467.2720609,0
+WM.US,D,20110323,000000,26.6739,26.9428,26.5979,26.9083,3133336.5612312,0
+WM.US,D,20110324,000000,26.9577,27.0624,26.7817,27.0624,2794955.1617823,0
+WM.US,D,20110325,000000,27.1058,27.2927,26.9725,26.9942,2833138.8202013,0
+WM.US,D,20110328,000000,27.1178,27.347,27.0179,27.0249,2694102.0604897,0
+WM.US,D,20110329,000000,27.011,27.1058,26.8578,27.0624,2992986.4730806,0
+WM.US,D,20110330,000000,27.1849,27.262,27.0387,27.0693,3106241.3206565,0
+WM.US,D,20110331,000000,27.0337,27.2571,26.9408,27.1849,3336010.0534831,0
+WM.US,D,20110401,000000,27.2433,27.4518,27.2009,27.4114,2729394.9798102,0
+WM.US,D,20110404,000000,27.4114,27.5199,27.3323,27.4805,2052460.1733357,0
+WM.US,D,20110405,000000,27.4805,27.5733,27.3737,27.4745,3033808.9300889,0
+WM.US,D,20110406,000000,27.5506,27.8906,27.5279,27.8402,4258149.7550832,0
+WM.US,D,20110407,000000,27.7473,27.8244,27.599,27.7334,3073473.8772864,0
+WM.US,D,20110408,000000,27.8017,27.8837,27.4448,27.606,3336008.0298646,0
+WM.US,D,20110411,000000,27.606,27.6782,27.4114,27.4894,2928427.9822908,0
+WM.US,D,20110412,000000,27.5279,27.5743,27.3678,27.4261,4743751.4276596,0
+WM.US,D,20110413,000000,27.4261,27.5437,27.2503,27.3688,6567913.0270453,0
+WM.US,D,20110414,000000,27.3164,27.5853,27.1465,27.5369,3147908.6384094,0
+WM.US,D,20110415,000000,27.6277,27.6712,27.4301,27.5586,3313374.8681926,0
+WM.US,D,20110418,000000,27.2996,27.354,27.0773,27.1771,2539351.9027377,0
+WM.US,D,20110419,000000,27.1602,27.2749,27.099,27.2176,2295370.2850256,0
+WM.US,D,20110420,000000,27.4982,27.8244,27.4261,27.7888,3017855.7332503,0
+WM.US,D,20110421,000000,27.8837,27.9578,27.7888,27.9431,2454890.1116999,0
+WM.US,D,20110425,000000,27.8976,28.1239,27.8758,28.028,5065496.6590093,0
+WM.US,D,20110426,000000,28.0646,28.621,28.0646,28.4866,4438656.5297389,0
+WM.US,D,20110427,000000,28.541,28.7851,28.4728,28.7287,3388200.1876956,0
+WM.US,D,20110428,000000,28.705,28.8918,28.4105,28.8385,3925936.3449745,0
+WM.US,D,20110429,000000,28.6012,28.8285,28.4589,28.7307,3508623.7039848,0
+WM.US,D,20110502,000000,28.7791,28.8918,28.6645,28.7357,3345218.5296946,0
+WM.US,D,20110503,000000,28.6299,28.7337,28.4441,28.6506,2991331.1531068,0
+WM.US,D,20110504,000000,28.5884,28.7287,28.3462,28.4362,7222218.719085,0
+WM.US,D,20110505,000000,28.2908,28.3068,27.9548,28.0764,3681597.5585883,0
+WM.US,D,20110506,000000,28.3205,28.624,28.107,28.1823,3451032.5318624,0
+WM.US,D,20110509,000000,28.2118,28.3552,28.0646,28.2484,3387239.9806936,0
+WM.US,D,20110510,000000,28.3462,28.4164,28.2821,28.3878,2837641.3714751,0
+WM.US,D,20110511,000000,28.4174,28.4678,28.1229,28.2821,4556902.6324683,0
+WM.US,D,20110512,000000,28.2207,28.4787,28.1476,28.4303,3535363.7995038,0
+WM.US,D,20110513,000000,28.451,28.5043,28.115,28.2108,3165436.2104798,0
+WM.US,D,20110516,000000,28.1526,28.2908,28.0646,28.1832,2986971.2669409,0
+WM.US,D,20110517,000000,28.1377,28.196,27.9608,28.0705,3408094.3816602,0
+WM.US,D,20110518,000000,28.1387,28.4728,28.0646,28.4362,3053763.8326099,0
+WM.US,D,20110519,000000,28.5271,28.709,28.4441,28.5567,2701452.8548724,0
+WM.US,D,20110520,000000,28.5271,28.536,28.204,28.2998,2671322.1864729,0
+WM.US,D,20110523,000000,28.0566,28.0764,27.8432,27.9746,3036541.8269405,0
+WM.US,D,20110524,000000,28.027,28.0626,27.8432,27.9321,3392215.0468988,0
+WM.US,D,20110525,000000,27.8877,27.9688,27.7107,27.8492,3358950.8051746,0
+WM.US,D,20110526,000000,27.7354,28.0202,27.7197,27.9548,3074291.4191806,0
+WM.US,D,20110527,000000,28.0705,28.3472,28.0202,28.2998,3965164.1905653,0
+WM.US,D,20110531,000000,28.4955,28.5637,28.3868,28.5567,3547048.1730113,0
+WM.US,D,20110601,000000,28.5567,28.5716,28.107,28.196,4487952.889425,0
+WM.US,D,20110602,000000,28.1644,28.2622,27.9252,28.0853,3993061.795895,0
+WM.US,D,20110603,000000,27.7908,28.0566,27.7572,27.8492,3659401.4985233,0
+WM.US,D,20110606,000000,27.8492,27.857,27.5813,27.5813,3077488.7364895,0
+WM.US,D,20110607,000000,27.7107,27.7354,27.3066,27.3066,4637265.5841332,0
+WM.US,D,20110608,000000,27.3233,27.4104,26.9607,26.9892,8147679.1787255,0
+WM.US,D,20110609,000000,27.0288,27.1751,26.9607,27.1088,4578059.564408,0
+WM.US,D,20110610,000000,26.9982,27.014,26.8232,26.8371,3596958.7009273,0
+WM.US,D,20110613,000000,26.9517,26.9517,26.7076,26.8005,3203404.3535232,0
+WM.US,D,20110614,000000,27.0594,27.1217,26.9754,27.0594,3244062.8974289,0
+WM.US,D,20110615,000000,26.8974,26.9517,26.6018,26.7126,3676372.5754924,0
+WM.US,D,20110616,000000,26.7965,26.8647,26.6245,26.766,4367921.9551346,0
+WM.US,D,20110617,000000,26.9517,27.1365,26.7353,26.9834,4826962.6224336,0
+WM.US,D,20110620,000000,26.9892,27.5813,26.8974,27.4104,9968906.5312138,0
+WM.US,D,20110621,000000,27.5199,27.5743,27.3678,27.5199,3246747.2274354,0
+WM.US,D,20110622,000000,27.4034,27.6129,27.3807,27.3885,3010751.8203307,0
+WM.US,D,20110623,000000,27.1435,27.2483,26.8084,27.2483,4295270.0019542,0
+WM.US,D,20110624,000000,27.2216,27.3451,26.931,27.0288,3492603.7277341,0
+WM.US,D,20110627,000000,27.0426,27.1217,26.8826,27.0426,2843787.1010111,0
+WM.US,D,20110628,000000,27.103,27.1287,26.925,27.103,4317703.837199,0
+WM.US,D,20110629,000000,27.261,27.3885,27.1435,27.2146,4292216.3615623,0
+WM.US,D,20110630,000000,27.2443,27.4351,27.1375,27.3717,3809667.3175684,0
+WM.US,D,20110701,000000,27.2917,27.6732,27.2917,27.5743,3329755.0485452,0
+WM.US,D,20110705,000000,27.5437,27.7493,27.4608,27.6287,3040203.5647066,0
+WM.US,D,20110706,000000,27.611,27.7908,27.4942,27.7087,3524192.4132989,0
+WM.US,D,20110707,000000,27.864,27.9548,27.7908,27.9084,4474442.2001763,0
+WM.US,D,20110708,000000,27.6366,27.7493,27.4904,27.7197,3639181.5019721,0
+WM.US,D,20110711,000000,27.4261,27.4815,27.1829,27.2828,3357960.2438944,0
+WM.US,D,20110712,000000,27.0782,27.0782,26.7195,26.9033,6422632.3922979,0
+WM.US,D,20110713,000000,27.0782,27.1148,26.8005,26.8371,4628999.1023567,0
+WM.US,D,20110714,000000,26.8974,26.9607,26.4377,26.4764,4632685.1235454,0
+WM.US,D,20110715,000000,26.5604,26.6602,26.3073,26.5604,4139350.1926803,0
+WM.US,D,20110718,000000,26.4377,26.4921,26.1689,26.2401,5050880.062223,0
+WM.US,D,20110719,000000,26.2875,26.6028,26.2559,26.4862,3980017.550722,0
+WM.US,D,20110720,000000,26.5662,26.8154,26.4684,26.5435,4140334.683105,0
+WM.US,D,20110721,000000,26.6532,27.0674,26.6148,26.8598,4165861.6193033,0
+WM.US,D,20110722,000000,26.8292,26.8826,26.3756,26.417,4425931.0044875,0
+WM.US,D,20110725,000000,26.2184,26.5514,26.1185,26.4033,5397543.1205876,0
+WM.US,D,20110726,000000,26.3519,26.4537,26.1156,26.2945,3752495.0344859,0
+WM.US,D,20110727,000000,26.2026,26.249,25.9564,26.083,6510171.0953411,0
+WM.US,D,20110728,000000,25.3398,25.7282,23.6725,24.0005,18129300.105289,0
+WM.US,D,20110729,000000,23.6053,23.9097,23.1308,23.1308,17275862.253459,0
+WM.US,D,20110801,000000,23.3561,23.3561,22.9124,23.1199,12162118.480983,0
+WM.US,D,20110802,000000,23.0874,23.279,22.4994,22.5151,9697140.6308107,0
+WM.US,D,20110803,000000,22.7473,22.953,22.0912,22.6653,11676656.438085,0
+WM.US,D,20110804,000000,22.5468,22.7612,22.0832,22.0832,13380363.155095,0
+WM.US,D,20110805,000000,22.4954,22.6139,21.7936,22.3056,13201263.807141,0
+WM.US,D,20110808,000000,22.0002,22.2028,20.6234,20.6897,18317129.343668,0
+WM.US,D,20110809,000000,21.3211,21.9824,20.3833,21.594,24806225.46362,0
+WM.US,D,20110810,000000,21.5554,21.8717,21.0326,21.0781,13656314.910469,0
+WM.US,D,20110811,000000,21.256,22.8858,21.1166,22.5715,12909833.393479,0
+WM.US,D,20110812,000000,22.7216,22.8472,22.3442,22.611,8240650.285766,0
+WM.US,D,20110815,000000,22.8699,23.0685,22.6653,22.7473,6078702.230785,0
+WM.US,D,20110816,000000,22.5853,22.6219,22.2305,22.4737,6033190.0377874,0
+WM.US,D,20110817,000000,22.5912,22.9667,22.5348,22.9124,6620635.3729366,0
+WM.US,D,20110818,000000,22.269,22.35,21.7105,21.8272,9385449.7482265,0
+WM.US,D,20110819,000000,21.588,21.937,21.3943,21.595,7489592.3554253,0
+WM.US,D,20110822,000000,22.0388,22.2918,21.7779,22.1227,7816274.2042276,0
+WM.US,D,20110823,000000,22.2532,23.6003,22.1277,23.6003,11842210.695276,0
+WM.US,D,20110824,000000,23.46,24.384,23.4461,24.3158,11369635.055305,0
+WM.US,D,20110825,000000,24.4009,24.5739,23.7526,23.8553,17617812.30422,0
+WM.US,D,20110826,000000,23.7554,24.0589,23.1882,23.7554,16711777.57085,0
+WM.US,D,20110829,000000,24.125,24.9206,24.0509,24.8999,16543267.818768,0
+WM.US,D,20110830,000000,24.6667,24.7854,24.2674,24.5847,8264591.7168304,0
+WM.US,D,20110831,000000,24.7873,24.8475,24.1834,24.2644,10249933.52191,0
+WM.US,D,20110901,000000,24.3098,24.4888,23.7773,23.8078,9285634.7632501,0
+WM.US,D,20110902,000000,23.5746,23.7466,22.7889,22.7928,6873244.6883363,0
+WM.US,D,20110906,000000,22.3669,23.1022,22.1821,22.7978,5941970.3726018,0
+WM.US,D,20110907,000000,23.2643,23.3987,23.0488,23.3384,6789085.4282716,0
+WM.US,D,20110908,000000,23.1882,23.4649,23.0271,23.1525,5464791.0004303,0
+WM.US,D,20110909,000000,22.954,23.1091,22.4994,22.6199,6673532.7618323,0
+WM.US,D,20110912,000000,22.4034,22.9677,22.2986,22.8788,7262770.0112075,0
+WM.US,D,20110913,000000,22.8788,23.279,22.7533,23.117,5966437.9444894,0
+WM.US,D,20110914,000000,23.2513,23.8355,22.7612,23.5766,6314598.4805808,0
+WM.US,D,20110915,000000,23.7466,23.9631,23.5618,23.9561,5781530.8112967,0
+WM.US,D,20110916,000000,24.0736,24.0965,23.5232,23.7554,8477715.1752744,0
+WM.US,D,20110919,000000,23.4214,23.4372,22.9223,23.1882,8172505.9429056,0
+WM.US,D,20110920,000000,23.2276,23.7317,23.0785,23.1091,8009832.3067212,0
+WM.US,D,20110921,000000,23.0567,23.0874,21.9725,21.9804,9789820.3367802,0
+WM.US,D,20110922,000000,21.5496,21.9439,21.3498,21.7828,15670739.149539,0
+WM.US,D,20110923,000000,21.9439,23.0438,21.8401,22.8621,13011638.607298,0
+WM.US,D,20110926,000000,23.2276,23.8217,23.0271,23.8147,12852152.17033,0
+WM.US,D,20110927,000000,24.2427,24.5491,23.9631,24.1023,9940944.1700905,0
+WM.US,D,20110928,000000,24.0826,24.4097,23.4056,23.4125,6521708.7565036,0
+WM.US,D,20110929,000000,23.8355,24.0965,23.4372,24.0175,7332274.2257333,0
+WM.US,D,20110930,000000,23.7179,24.5817,23.7179,24.1656,8711571.6175718,0
+WM.US,D,20111003,000000,24.0826,24.5264,23.2723,23.2723,8212416.759757,0
+WM.US,D,20111004,000000,22.8274,23.7683,22.6555,23.7396,7159599.8666752,0
+WM.US,D,20111005,000000,23.7683,24.2823,23.5618,24.223,5641913.2730613,0
+WM.US,D,20111006,000000,24.1617,24.554,23.9858,24.554,4598228.9704955,0
+WM.US,D,20111007,000000,24.7507,24.8445,24.2338,24.4384,7558401.4569793,0
+WM.US,D,20111010,000000,24.7567,25.0473,24.6983,25.0473,3544507.5199218,0
+WM.US,D,20111011,000000,24.8505,24.8505,24.4888,24.5767,6765512.2957832,0
+WM.US,D,20111012,000000,24.6894,24.9415,24.4443,24.554,7969307.32164,0
+WM.US,D,20111013,000000,24.4236,24.4601,24.0175,24.1617,7523706.5169404,0
+WM.US,D,20111014,000000,24.4523,24.5699,24.2269,24.4314,5967791.7452992,0
+WM.US,D,20111017,000000,24.304,24.3772,24.0342,24.1557,3908630.3591353,0
+WM.US,D,20111018,000000,24.132,24.7507,23.88,24.554,4653807.6539699,0
+WM.US,D,20111019,000000,24.4314,24.7507,24.3949,24.4967,4624973.1132515,0
+WM.US,D,20111020,000000,24.5619,24.7567,24.304,24.6815,4976098.2505188,0
+WM.US,D,20111021,000000,24.9483,25.1728,24.7349,25.1648,5778972.9574496,0
+WM.US,D,20111024,000000,25.1559,25.6372,25.1331,25.4742,4760678.99683,0
+WM.US,D,20111025,000000,25.2923,25.4712,24.9454,25.1401,5155726.7747239,0
+WM.US,D,20111026,000000,25.4742,25.8448,25.2479,25.7371,7209023.71433,0
+WM.US,D,20111027,000000,25.9714,26.3586,24.9573,25.2854,11841550.995628,0
+WM.US,D,20111028,000000,25.1806,25.3476,24.7418,25.0245,6031293.907206,0
+WM.US,D,20111031,000000,24.6806,24.8969,24.4176,24.4394,7537366.9539618,0
+WM.US,D,20111101,000000,24.0025,24.0916,23.2059,23.28,12374272.62614,0
+WM.US,D,20111102,000000,23.6388,23.707,23.0874,23.2723,9256276.1053274,0
+WM.US,D,20111103,000000,23.5192,23.6448,23.1022,23.6121,8986524.7171909,0
+WM.US,D,20111104,000000,23.3858,23.4619,23.1022,23.3779,6888396.5322291,0
+WM.US,D,20111107,000000,23.2998,23.5074,23.0952,23.4857,4413492.8330702,0
+WM.US,D,20111108,000000,23.5074,23.5142,23.0438,23.5015,5447104.5743037,0
+WM.US,D,20111109,000000,23.0419,23.3483,22.9342,22.9964,5664660.7691813,0
+WM.US,D,20111110,000000,23.3017,23.4085,22.9964,23.1219,4139709.384973,0
+WM.US,D,20111111,000000,23.3414,23.6902,23.28,23.627,2965148.5644982,0
+WM.US,D,20111114,000000,23.4857,23.5381,23.035,23.1229,3480741.2757942,0
+WM.US,D,20111115,000000,23.0705,23.2723,22.9371,23.1398,3990647.6189649,0
+WM.US,D,20111116,000000,22.9994,23.4125,22.945,23.1091,3798190.3649624,0
+WM.US,D,20111117,000000,23.1022,23.1091,22.7049,22.9075,9672781.3225157,0
+WM.US,D,20111118,000000,23.1091,23.2356,22.8402,22.9807,15737637.955182,0
+WM.US,D,20111121,000000,22.8155,22.8155,22.094,22.1396,21866056.446502,0
+WM.US,D,20111122,000000,22.2058,22.8452,22.1247,22.6653,10621519.466336,0
+WM.US,D,20111123,000000,22.5546,22.8324,22.3738,22.447,8404331.6839882,0
+WM.US,D,20111125,000000,22.4547,22.773,22.4103,22.4914,4724238.6857917,0
+WM.US,D,20111128,000000,22.8669,23.0558,22.6357,22.8235,8398783.9337335,0
+WM.US,D,20111129,000000,22.8581,22.9589,22.8017,22.8324,3729265.9171511,0
+WM.US,D,20111130,000000,23.2326,23.5055,23.2179,23.4915,6662953.2840531,0
+WM.US,D,20111201,000000,23.4817,23.6448,23.4085,23.4491,3805540.1475358,0
+WM.US,D,20111202,000000,23.6497,23.7683,23.3414,23.4412,5119324.912438,0
+WM.US,D,20111205,000000,23.7001,23.7683,23.5509,23.6635,5440686.6680725,0
+WM.US,D,20111206,000000,23.7061,23.8217,23.6121,23.7229,2903384.6909258,0
+WM.US,D,20111207,000000,23.6635,23.7229,23.3937,23.6358,2738427.4012079,0
+WM.US,D,20111208,000000,23.4738,23.4738,22.8986,22.942,5572683.2588489,0
+WM.US,D,20111209,000000,23.197,23.9017,23.1615,23.7614,5152742.9491719,0
+WM.US,D,20111212,000000,23.6053,23.9017,23.4668,23.8,4854899.688325,0
+WM.US,D,20111213,000000,23.9344,24.221,23.3483,23.455,5226621.2151936,0
+WM.US,D,20111214,000000,23.4254,23.9017,23.4155,23.7317,5492044.0832517,0
+WM.US,D,20111215,000000,23.9888,24.0372,23.1812,23.1812,7403502.5632639,0
+WM.US,D,20111216,000000,23.2653,23.4254,23.1219,23.2653,8647210.4295905,0
+WM.US,D,20111219,000000,23.455,23.6448,23.2732,23.3017,3637898.5278114,0
+WM.US,D,20111220,000000,23.6497,23.9442,23.6053,23.8948,3740864.28687,0
+WM.US,D,20111221,000000,23.9561,24.0916,23.7683,24.0599,3142995.2925701,0
+WM.US,D,20111222,000000,24.1587,24.6173,24.1439,24.309,3676670.0474192,0
+WM.US,D,20111223,000000,24.3939,24.6924,24.2714,24.5629,3181051.4630205,0
+WM.US,D,20111227,000000,24.5699,24.7674,24.4898,24.6529,2351619.7980494,0
+WM.US,D,20111228,000000,24.7082,24.7527,24.221,24.3218,2807891.143363,0
+WM.US,D,20111229,000000,24.4166,24.6529,24.3535,24.6034,2439270.8119221,0
+WM.US,D,20111230,000000,24.6726,24.6726,24.4286,24.5501,2495568.891791,0
+WM.US,D,20120103,000000,24.8475,25.1046,24.5264,24.646,4136397.733216,0
+WM.US,D,20120104,000000,24.6529,24.6756,24.2644,24.2803,3889863.3207031,0
+WM.US,D,20120105,000000,24.2387,24.5422,24.0993,24.474,4977849.6923737,0
+WM.US,D,20120106,000000,24.5342,24.8722,24.384,24.7597,4211308.0446981,0
+WM.US,D,20120109,000000,24.7814,24.8635,24.6331,24.724,2749467.2522072,0
+WM.US,D,20120110,000000,24.8475,25.2646,24.8338,25.0817,3440724.2189689,0
+WM.US,D,20120111,000000,24.4898,25.0166,24.4898,25.0166,3836236.4173201,0
+WM.US,D,20120112,000000,25.0294,25.398,24.9909,25.3892,3870401.1692989,0
+WM.US,D,20120113,000000,25.232,25.3496,24.9454,25.067,2709246.8217176,0
+WM.US,D,20120117,000000,25.4929,25.5098,25.0749,25.1411,3331636.0019874,0
+WM.US,D,20120118,000000,25.1046,25.3279,25.067,25.2785,4138229.1080036,0
+WM.US,D,20120119,000000,25.3121,25.4139,25.1104,25.405,2605178.1905492,0
+WM.US,D,20120120,000000,25.4366,25.5176,25.3121,25.4791,3309080.7496296,0
+WM.US,D,20120123,000000,25.5117,25.7944,25.4653,25.7499,3426442.5310527,0
+WM.US,D,20120124,000000,25.6294,25.8172,25.5553,25.7658,2170738.6539619,0
+WM.US,D,20120125,000000,25.7578,26.0336,25.5176,25.9732,2805465.8365307,0
+WM.US,D,20120126,000000,26.0662,26.2708,25.9961,26.0662,3345989.5283622,0
+WM.US,D,20120127,000000,25.9654,26.1907,25.8626,26.1265,2642395.5711106,0
+WM.US,D,20120130,000000,25.9732,26.1195,25.7716,26.0899,2556305.7789492,0
+WM.US,D,20120131,000000,26.1818,26.251,25.8715,26.086,2854076.1895284,0
+WM.US,D,20120201,000000,26.1907,26.41,26.1265,26.2628,3421136.6032146,0
+WM.US,D,20120202,000000,26.254,26.4537,26.0899,26.2628,2811901.9553288,0
+WM.US,D,20120203,000000,26.5238,26.6414,26.4387,26.5455,2789609.7733826,0
+WM.US,D,20120206,000000,26.4941,26.6652,26.3509,26.5455,3317247.0622879,0
+WM.US,D,20120207,000000,26.4467,26.5465,26.3568,26.5158,3062846.8444714,0
+WM.US,D,20120208,000000,26.507,26.5712,26.3933,26.5021,3340305.1838553,0
+WM.US,D,20120209,000000,26.5891,26.6008,26.2985,26.4013,2986795.2121271,0
+WM.US,D,20120210,000000,26.2628,26.4467,26.1067,26.424,3815532.7759354,0
+WM.US,D,20120213,000000,26.5455,26.7471,26.4387,26.7106,3198835.0228374,0
+WM.US,D,20120214,000000,26.6048,26.7056,26.424,26.5998,3234954.5903356,0
+WM.US,D,20120215,000000,26.6414,26.7106,26.2055,26.2856,4668192.5464321,0
+WM.US,D,20120216,000000,25.7361,26.0503,25.6441,25.8309,6871268.6248223,0
+WM.US,D,20120217,000000,25.9684,26.1314,25.8646,25.9762,4247598.6079637,0
+WM.US,D,20120221,000000,26.083,26.4862,26.0425,26.3459,4026044.7546406,0
+WM.US,D,20120222,000000,26.3933,26.4537,26.08,26.2905,4170056.5805573,0
+WM.US,D,20120223,000000,26.3578,26.6652,26.3222,26.6186,2806764.9996398,0
+WM.US,D,20120224,000000,26.6909,26.8341,26.3379,26.751,2480864.2675978,0
+WM.US,D,20120227,000000,26.6128,26.6255,26.4862,26.5544,4965011.8562928,0
+WM.US,D,20120228,000000,26.5405,26.5564,26.2747,26.417,3258453.8607469,0
+WM.US,D,20120229,000000,26.3843,26.4052,26.1828,26.253,4413344.0971068,0
+WM.US,D,20120301,000000,26.2688,26.5712,26.2184,26.3815,3072355.8280376,0
+WM.US,D,20120302,000000,26.3933,26.4694,26.1166,26.1818,2208971.8910355,0
+WM.US,D,20120305,000000,26.1818,26.3815,26.1166,26.3439,2676529.9688112,0
+WM.US,D,20120306,000000,26.1522,26.2747,25.9911,26.0622,3288323.4823534,0
+WM.US,D,20120307,000000,26.1314,26.2026,25.9417,26.1235,4113712.969271,0
+WM.US,D,20120308,000000,26.3112,26.4941,26.2421,26.4013,1780469.6512738,0
+WM.US,D,20120309,000000,26.4013,26.6148,26.3646,26.4614,2898588.7149624,0
+WM.US,D,20120312,000000,26.4784,26.6749,26.3509,26.4614,1940624.8941726,0
+WM.US,D,20120313,000000,26.5959,26.5959,26.2609,26.5564,4601198.6307174,0
+WM.US,D,20120314,000000,26.5405,26.5712,26.1749,26.4013,3645249.3221941,0
+WM.US,D,20120315,000000,26.4013,26.4614,26.1878,26.2747,4587827.5711486,0
+WM.US,D,20120316,000000,26.2421,26.5021,26.1878,26.417,4957012.4921649,0
+WM.US,D,20120319,000000,26.4614,26.5158,26.2905,26.3815,3570184.2038929,0
+WM.US,D,20120320,000000,26.3112,26.41,26.1749,26.3933,2009600.944257,0
+WM.US,D,20120321,000000,26.3568,26.6434,26.3112,26.5891,3811880.1444529,0
+WM.US,D,20120322,000000,26.4328,26.5465,26.251,26.4941,2559327.0414443,0
+WM.US,D,20120323,000000,26.5405,26.5405,26.3112,26.5021,2314499.5511783,0
+WM.US,D,20120326,000000,26.6522,26.8519,26.5791,26.8519,3083422.9978872,0
+WM.US,D,20120327,000000,26.8588,26.9033,26.7303,26.7797,2222434.013439,0
+WM.US,D,20120328,000000,26.7303,26.8519,26.4862,26.5337,2654143.6886024,0
+WM.US,D,20120329,000000,26.417,26.4862,26.2332,26.4694,2259356.9575014,0
+WM.US,D,20120330,000000,26.5377,26.6255,26.3903,26.506,2533500.6097006,0
+WM.US,D,20120402,000000,26.424,26.8044,26.3873,26.6839,2279883.5322628,0
+WM.US,D,20120403,000000,26.6681,26.6749,26.4467,26.4941,2805483.0372884,0
+WM.US,D,20120404,000000,26.3379,26.5891,26.251,26.5891,3552286.3096278,0
+WM.US,D,20120405,000000,26.5258,26.6681,26.424,26.6008,1839905.3517044,0
+WM.US,D,20120409,000000,26.4013,26.6148,26.3568,26.5021,3109676.4131451,0
+WM.US,D,20120410,000000,26.424,26.5337,26.1522,26.1522,3021875.6514997,0
+WM.US,D,20120411,000000,26.41,26.5405,26.3034,26.4537,2221098.425196,0
+WM.US,D,20120412,000000,26.4784,26.9201,26.4537,26.8341,2601023.7016662,0
+WM.US,D,20120413,000000,26.751,26.7965,26.6148,26.6434,4384279.8756831,0
+WM.US,D,20120416,000000,26.6839,26.8341,26.6275,26.8044,5602741.0769806,0
+WM.US,D,20120417,000000,26.9043,27.098,26.759,27.0594,2472618.0220067,0
+WM.US,D,20120418,000000,27.0644,27.2877,27.0565,27.2176,2789106.9041729,0
+WM.US,D,20120419,000000,27.1849,27.4201,26.9784,27.102,3459938.4771008,0
+WM.US,D,20120420,000000,27.1514,27.5665,27.1514,27.264,4689242.2265889,0
+WM.US,D,20120423,000000,27.1849,27.2246,26.9705,27.1999,2855276.1953285,0
+WM.US,D,20120424,000000,27.2383,27.4855,27.1999,27.2789,3458191.0824828,0
+WM.US,D,20120425,000000,27.4123,27.5586,27.264,27.3618,3526267.6341217,0
+WM.US,D,20120426,000000,26.9537,27.1514,26.5258,26.759,6406866.3801751,0
+WM.US,D,20120427,000000,26.7136,26.7303,25.7222,25.9684,13299287.889701,0
+WM.US,D,20120430,000000,25.9337,26.1314,25.8943,25.9337,6120201.5881982,0
+WM.US,D,20120501,000000,25.9337,26.253,25.8439,26.1888,3862146.8292336,0
+WM.US,D,20120502,000000,26.08,26.1522,25.9554,26.1314,3090911.3983314,0
+WM.US,D,20120503,000000,26.085,26.2036,25.8349,25.9831,2852842.7940222,0
+WM.US,D,20120504,000000,25.8803,25.9999,25.7282,25.7588,2849464.3628531,0
+WM.US,D,20120507,000000,25.7282,25.9851,25.7055,25.7885,3659682.7815017,0
+WM.US,D,20120508,000000,25.6896,25.8191,25.6154,25.7668,4570058.1766616,0
+WM.US,D,20120509,000000,25.5927,25.8289,25.5176,25.6224,3442150.8700467,0
+WM.US,D,20120510,000000,25.6768,25.8152,25.577,25.6541,2654728.5143634,0
+WM.US,D,20120511,000000,25.576,25.6441,25.3635,25.3862,4709382.2902072,0
+WM.US,D,20120514,000000,25.228,25.2607,24.6143,24.7359,7387057.6271178,0
+WM.US,D,20120515,000000,24.7724,25.0077,24.6983,24.7655,3848443.8962226,0
+WM.US,D,20120516,000000,24.9553,24.976,24.7724,24.7864,2450077.9467881,0
+WM.US,D,20120517,000000,24.7655,24.8792,24.4542,24.551,3327667.686011,0
+WM.US,D,20120518,000000,24.6133,24.7577,24.3909,24.4888,3475048.8368132,0
+WM.US,D,20120521,000000,24.5215,24.7724,24.4987,24.7577,2240578.7891672,0
+WM.US,D,20120522,000000,24.8168,25.0235,24.6806,24.9109,2877324.5312396,0
+WM.US,D,20120523,000000,24.7794,25.1836,24.7359,25.1341,4833438.2017935,0
+WM.US,D,20120524,000000,25.2132,25.2904,24.9109,25.0917,10457168.250375,0
+WM.US,D,20120525,000000,25.1174,25.2666,24.9721,24.9949,11266962.720937,0
+WM.US,D,20120529,000000,25.0255,25.1026,24.9119,24.9859,15170493.561326,0
+WM.US,D,20120530,000000,24.8812,24.9119,24.6884,24.7428,3614645.1270539,0
+WM.US,D,20120531,000000,24.7507,24.7734,24.5105,24.5966,4146866.9237842,0
+WM.US,D,20120601,000000,24.4216,24.5185,24.3662,24.3909,4822070.5245891,0
+WM.US,D,20120604,000000,24.4671,24.5105,24.2269,24.3811,3904667.1022053,0
+WM.US,D,20120605,000000,24.3583,24.474,24.3268,24.4216,6410710.2436108,0
+WM.US,D,20120606,000000,24.6489,24.8178,24.5432,24.7655,4823908.9820418,0
+WM.US,D,20120607,000000,24.978,25.2103,24.8248,24.8406,5123417.6809554,0
+WM.US,D,20120608,000000,24.7734,24.9573,24.7507,24.9059,2994044.8255823,0
+WM.US,D,20120611,000000,25.057,25.057,24.7043,24.7043,2103053.6725124,0
+WM.US,D,20120612,000000,24.7132,24.8555,24.5807,24.8328,3774783.1691951,0
+WM.US,D,20120613,000000,24.7941,24.9119,24.6884,24.8406,3695493.7471709,0
+WM.US,D,20120614,000000,24.9119,24.978,24.7507,24.8101,3947179.2807027,0
+WM.US,D,20120615,000000,24.9059,24.9573,24.7655,24.9188,4029884.5708393,0
+WM.US,D,20120618,000000,24.9119,24.9949,24.8101,24.9188,2567569.2397983,0
+WM.US,D,20120619,000000,25.0333,25.3012,25.0116,25.063,3118431.5988015,0
+WM.US,D,20120620,000000,25.1244,25.1451,24.9256,25.072,3290759.9190876,0
+WM.US,D,20120621,000000,25.1381,25.3012,24.8555,24.8555,5084915.3026147,0
+WM.US,D,20120622,000000,25.0255,25.0492,24.7507,24.8178,3351773.0301779,0
+WM.US,D,20120625,000000,24.6973,24.8555,24.4809,24.6568,4901762.6467048,0
+WM.US,D,20120626,000000,24.7359,24.8328,24.6133,24.6647,5317623.341385,0
+WM.US,D,20120627,000000,24.6568,24.9573,24.6568,24.8475,3873542.8370977,0
+WM.US,D,20120628,000000,24.6489,24.9642,24.5807,24.9573,5236574.3830315,0
+WM.US,D,20120629,000000,25.2736,25.6164,25.2252,25.6087,6372775.4902735,0
+WM.US,D,20120702,000000,25.7252,25.7252,25.3219,25.5107,4918433.2163193,0
+WM.US,D,20120703,000000,25.5029,25.7084,25.4336,25.6471,2033290.4348121,0
+WM.US,D,20120705,000000,25.5176,25.6372,25.4485,25.5107,3576095.1936773,0
+WM.US,D,20120706,000000,25.3299,25.4336,25.2666,25.3012,3451056.815285,0
+WM.US,D,20120709,000000,25.2736,25.4247,25.1875,25.3299,7094663.9710258,0
+WM.US,D,20120710,000000,25.3713,25.5553,25.2498,25.3536,7683048.2651821,0
+WM.US,D,20120711,000000,25.063,25.1084,23.8227,24.223,22155558.351687,0
+WM.US,D,20120712,000000,24.0906,24.6064,24.0422,24.4503,9328359.4216952,0
+WM.US,D,20120713,000000,24.4147,24.8328,24.4058,24.8178,7636019.3700813,0
+WM.US,D,20120716,000000,24.7794,24.9059,24.6133,24.8979,6019294.8610141,0
+WM.US,D,20120717,000000,24.8812,25.1381,24.7428,25.1381,5045343.4418704,0
+WM.US,D,20120718,000000,25.057,25.5315,25.0027,25.4692,6076537.9707459,0
+WM.US,D,20120719,000000,25.4544,25.6087,25.1806,25.5553,4020316.9023351,0
+WM.US,D,20120720,000000,25.4544,25.5859,25.232,25.2666,5977564.8110862,0
+WM.US,D,20120723,000000,25.0196,25.2804,24.7655,25.2419,7977140.7490467,0
+WM.US,D,20120724,000000,25.2023,25.2252,24.7941,24.9415,8826885.4970223,0
+WM.US,D,20120725,000000,24.9949,25.0333,24.6568,24.8722,7933688.5997329,0
+WM.US,D,20120726,000000,24.7941,25.5107,24.5432,25.3793,12163192.010623,0
+WM.US,D,20120727,000000,25.5473,26.4487,25.4336,26.1828,9308722.2272865,0
+WM.US,D,20120730,000000,26.1888,26.5604,26.1452,26.5119,4481591.6445133,0
+WM.US,D,20120731,000000,26.5208,26.5682,26.3399,26.3766,3773396.9904884,0
+WM.US,D,20120801,000000,26.4487,26.4734,26.1027,26.2342,5927892.0583499,0
+WM.US,D,20120802,000000,26.0929,26.42,26.0454,26.2708,5105935.6403023,0
+WM.US,D,20120803,000000,26.5377,26.8114,26.5119,26.6572,3490445.5385505,0
+WM.US,D,20120806,000000,26.7867,26.8826,26.7204,26.759,2792756.5002278,0
+WM.US,D,20120807,000000,26.8341,26.9043,26.6819,26.8044,2491197.8757231,0
+WM.US,D,20120808,000000,26.6502,26.7797,26.4901,26.75,2228652.5932429,0
+WM.US,D,20120809,000000,26.7441,26.8341,26.6414,26.759,1843336.3969558,0
+WM.US,D,20120810,000000,26.7076,26.8983,26.5761,26.8746,1782466.9627825,0
+WM.US,D,20120813,000000,26.8341,26.8746,26.7441,26.844,1909120.1887777,0
+WM.US,D,20120814,000000,26.9408,27.0031,26.8341,26.9952,2476226.1338813,0
+WM.US,D,20120815,000000,26.928,27.1475,26.8904,27.0891,2635118.638805,0
+WM.US,D,20120816,000000,27.0506,27.3717,26.9488,27.36,2605241.9345335,0
+WM.US,D,20120817,000000,27.3352,27.3431,27.1632,27.3431,2620450.4397457,0
+WM.US,D,20120820,000000,26.7797,26.8272,25.9742,26.5307,10310432.633889,0
+WM.US,D,20120821,000000,26.4487,26.6819,26.4052,26.4338,5289404.9925152,0
+WM.US,D,20120822,000000,26.3666,26.5307,26.3054,26.3766,3269827.6088069,0
+WM.US,D,20120823,000000,26.3519,26.4338,26.2619,26.3311,3833780.7562097,0
+WM.US,D,20120824,000000,26.2342,26.4833,26.1888,26.2856,3009956.5382405,0
+WM.US,D,20120827,000000,26.2925,26.3766,26.0929,26.1394,3124837.3633213,0
+WM.US,D,20120828,000000,26.1097,26.3596,26.079,26.2441,3054735.1695139,0
+WM.US,D,20120829,000000,26.2105,26.6502,26.2105,26.5682,4790336.1384888,0
+WM.US,D,20120830,000000,26.414,26.5682,26.3399,26.4734,3078349.7861825,0
+WM.US,D,20120831,000000,26.5377,26.6819,26.42,26.5119,12231174.464,0
+WM.US,D,20120904,000000,26.6255,26.7441,26.414,26.6502,14499630.622311,0
+WM.US,D,20120905,000000,26.6148,26.6148,26.2342,26.3409,3933063.5295074,0
+WM.US,D,20120906,000000,26.5327,26.6869,26.422,26.6779,3638855.6993855,0
+WM.US,D,20120907,000000,26.7176,26.764,26.5959,26.7253,2888433.1852695,0
+WM.US,D,20120910,000000,26.6008,26.6869,26.4071,26.5465,2352346.2771089,0
+WM.US,D,20120911,000000,26.5891,26.6148,26.4071,26.4517,2860240.1316316,0
+WM.US,D,20120912,000000,26.5248,26.5959,26.3142,26.3321,3029308.4024338,0
+WM.US,D,20120913,000000,26.3409,26.4852,26.1215,26.3903,4373858.2401509,0
+WM.US,D,20120914,000000,26.4357,26.4931,26.2431,26.3054,4601026.6231408,0
+WM.US,D,20120917,000000,26.3409,26.5248,26.2431,26.2925,6183218.081653,0
+WM.US,D,20120918,000000,26.2925,26.4071,26.2253,26.2925,4097736.5008191,0
+WM.US,D,20120919,000000,25.8556,25.9881,25.2913,25.32,9841158.5275831,0
+WM.US,D,20120920,000000,25.2716,25.2992,25.1054,25.2142,5964677.3963509,0
+WM.US,D,20120921,000000,25.2775,25.2775,25.0827,25.1588,8838863.2952195,0
+WM.US,D,20120924,000000,25.1341,25.2142,25.0146,25.06,3804063.9178036,0
+WM.US,D,20120925,000000,25.1501,25.2222,24.8485,24.8485,6342997.9433109,0
+WM.US,D,20120926,000000,24.8989,25.0907,24.6786,24.6786,4697139.39798,0
+WM.US,D,20120927,000000,24.7122,24.9276,24.7033,24.8021,5161765.252477,0
+WM.US,D,20120928,000000,24.7122,24.9059,24.6875,24.8485,4799827.9212973,0
+WM.US,D,20121001,000000,24.8416,24.8822,24.4404,24.5007,6021699.9316607,0
+WM.US,D,20121002,000000,24.5165,24.5619,24.4334,24.5313,4044625.6201664,0
+WM.US,D,20121003,000000,24.5244,24.6341,24.4256,24.5412,3489142.3282044,0
+WM.US,D,20121004,000000,24.5699,24.8644,24.4186,24.7941,5091439.4488197,0
+WM.US,D,20121005,000000,24.9652,25.0146,24.7655,24.8258,3543640.3993731,0
+WM.US,D,20121008,000000,24.7507,24.9652,24.7191,24.8555,3060017.8257385,0
+WM.US,D,20121009,000000,24.8485,24.9652,24.7033,24.7033,3412501.822862,0
+WM.US,D,20121010,000000,24.6558,24.8989,24.6341,24.7864,3963035.3438509,0
+WM.US,D,20121011,000000,24.8644,24.9138,24.7577,24.8732,2634502.4469566,0
+WM.US,D,20121012,000000,24.9276,24.981,24.7941,24.8555,3723411.588686,0
+WM.US,D,20121015,000000,24.8416,25.0363,24.7794,25.0363,2640949.6956566,0
+WM.US,D,20121016,000000,25.1054,25.2222,25.06,25.1501,3661025.4524096,0
+WM.US,D,20121017,000000,25.1588,25.4396,25.0987,25.3704,3232920.8536929,0
+WM.US,D,20121018,000000,25.3516,25.5859,25.3279,25.5473,2783195.9143884,0
+WM.US,D,20121019,000000,25.4613,25.5553,25.1263,25.1995,3810378.6194887,0
+WM.US,D,20121022,000000,25.1341,25.3121,25.0987,25.238,2089958.8368756,0
+WM.US,D,20121023,000000,25.067,25.1054,24.8822,25.0216,2328791.3571873,0
+WM.US,D,20121024,000000,25.0987,25.1341,24.8644,24.9138,2501024.5674017,0
+WM.US,D,20121025,000000,25.0827,25.3704,25.0216,25.32,2692309.1344545,0
+WM.US,D,20121026,000000,25.2775,25.3358,25.1688,25.2063,2114325.2278356,0
+WM.US,D,20121031,000000,25.485,25.8813,25.3428,25.3605,4706471.3149232,0
+WM.US,D,20121101,000000,25.4089,25.7558,25.3704,25.5621,3342736.5615431,0
+WM.US,D,20121102,000000,25.6648,25.6648,24.8911,24.9206,5257095.8987467,0
+WM.US,D,20121105,000000,24.8555,25.1411,24.6341,25.0057,3664834.9143298,0
+WM.US,D,20121106,000000,25.06,25.1846,24.9059,24.9652,4231034.2783231,0
+WM.US,D,20121107,000000,24.8111,24.9138,24.7191,24.729,4682364.9589468,0
+WM.US,D,20121108,000000,24.729,24.8258,24.5165,24.5165,4072590.0049081,0
+WM.US,D,20121109,000000,24.5076,24.7864,24.5076,24.6479,3000833.0540081,0
+WM.US,D,20121112,000000,24.6627,24.7033,24.5699,24.64,1978795.3990711,0
+WM.US,D,20121113,000000,24.554,24.6875,24.4334,24.4404,3124997.2291868,0
+WM.US,D,20121114,000000,24.4404,24.5244,24.0519,24.0756,3993541.3934914,0
+WM.US,D,20121115,000000,24.0599,24.1933,23.8751,23.9838,2974891.276007,0
+WM.US,D,20121116,000000,23.9601,24.3445,23.9531,24.3445,6229046.9709537,0
+WM.US,D,20121119,000000,24.5482,24.5946,24.3445,24.4938,3046972.5687563,0
+WM.US,D,20121120,000000,24.4789,24.6558,24.3762,24.6479,2609379.2226589,0
+WM.US,D,20121121,000000,24.6716,24.9276,24.554,24.8732,3300433.8275657,0
+WM.US,D,20121123,000000,24.8989,25.067,24.8485,25.067,1659890.3163562,0
+WM.US,D,20121126,000000,25.0403,25.1559,25.0007,25.0937,3489801.0160425,0
+WM.US,D,20121127,000000,25.063,25.1559,24.976,24.9919,2338918.5562207,0
+WM.US,D,20121128,000000,24.9158,25.3506,24.9009,25.3506,3125216.7917994,0
+WM.US,D,20121129,000000,25.4534,25.5246,25.2973,25.5038,2511743.6748608,0
+WM.US,D,20121130,000000,25.4939,25.579,25.3506,25.5117,2765713.8737355,0
+WM.US,D,20121203,000000,25.579,25.6047,25.32,25.4692,2274676.7617338,0
+WM.US,D,20121204,000000,25.4534,25.6591,25.4396,25.5563,2731555.1926123,0
+WM.US,D,20121205,000000,25.9782,26.3923,25.918,26.254,6409977.6936957,0
+WM.US,D,20121206,000000,26.3073,26.4467,26.1215,26.3805,4530265.7414952,0
+WM.US,D,20121207,000000,26.4634,26.7403,26.3499,26.7234,4334756.8707194,0
+WM.US,D,20121210,000000,26.6265,26.8974,26.6265,26.8894,4743903.1990508,0
+WM.US,D,20121211,000000,26.9211,26.9814,26.5939,26.6265,7864473.7626596,0
+WM.US,D,20121212,000000,26.6849,26.7166,26.0573,26.2352,8209165.8165566,0
+WM.US,D,20121213,000000,26.2875,26.504,26.2203,26.3499,7298986.712396,0
+WM.US,D,20121214,000000,26.3499,26.3716,26.1888,26.2945,3424738.6442335,0
+WM.US,D,20121217,000000,26.3172,26.4547,26.2945,26.425,3107242.0000296,0
+WM.US,D,20121218,000000,26.4013,26.5604,26.2945,26.5604,6315408.9398101,0
+WM.US,D,20121219,000000,26.5524,26.6681,26.3073,26.4714,6042884.1824509,0
+WM.US,D,20121220,000000,26.4971,26.6345,26.3548,26.6345,3749465.6775166,0
+WM.US,D,20121221,000000,26.4013,26.6759,26.3626,26.511,5997317.3517524,0
+WM.US,D,20121224,000000,26.4397,26.5761,26.3172,26.504,1857240.6800125,0
+WM.US,D,20121226,000000,26.5435,26.6345,26.3626,26.417,3514752.2327633,0
+WM.US,D,20121227,000000,26.41,26.4971,26.2638,26.4013,3824356.7646226,0
+WM.US,D,20121228,000000,26.3004,26.3923,26.1591,26.2036,3907239.1213822,0
+WM.US,D,20121231,000000,26.1294,26.425,26.0009,26.425,4365776.9194716,0
+WM.US,D,20130102,000000,26.7323,26.7323,26.3923,26.6058,5425474.1156233,0
+WM.US,D,20130103,000000,26.6265,26.8894,26.4328,26.7016,3150189.2565151,0
+WM.US,D,20130104,000000,26.7767,26.7926,26.511,26.6928,4669569.6188555,0
+WM.US,D,20130107,000000,26.6058,26.7234,26.511,26.6058,3686263.0111552,0
+WM.US,D,20130108,000000,26.6058,26.6759,26.504,26.6602,3022010.2221333,0
+WM.US,D,20130109,000000,26.7234,27.2206,26.6265,27.0773,4568618.3720632,0
+WM.US,D,20130110,000000,27.1217,27.3283,27.0209,27.3026,3808874.0590969,0
+WM.US,D,20130111,000000,27.2947,27.3283,27.1375,27.262,1928868.6822066,0
+WM.US,D,20130114,000000,27.2759,27.4054,27.1949,27.3026,2068723.9956217,0
+WM.US,D,20130115,000000,27.2541,27.3609,27.1692,27.3441,2298714.3146794,0
+WM.US,D,20130116,000000,27.3194,27.4054,27.1602,27.3895,2874345.764734,0
+WM.US,D,20130117,000000,27.4132,27.685,27.3895,27.6218,2881377.8391951,0
+WM.US,D,20130118,000000,27.685,27.7187,27.3609,27.607,6257370.5479882,0
+WM.US,D,20130122,000000,27.6307,28.0013,27.6218,28.0013,2633139.5398632,0
+WM.US,D,20130123,000000,27.9064,28.0013,27.6139,27.8027,3515428.121359,0
+WM.US,D,20130124,000000,27.8027,27.8906,27.7444,27.8195,3462000.5444031,0
+WM.US,D,20130125,000000,27.8195,27.9766,27.7009,27.9548,3108442.0058296,0
+WM.US,D,20130128,000000,28.1723,29.7477,27.9935,28.5567,17633843.410374,0
+WM.US,D,20130129,000000,28.5637,28.7367,28.4243,28.4392,4105807.7034055,0
+WM.US,D,20130130,000000,28.4846,28.535,28.118,28.2337,4711511.1369217,0
+WM.US,D,20130131,000000,28.3058,28.535,28.1565,28.4925,4782127.3298408,0
+WM.US,D,20130201,000000,28.5726,28.6299,28.3364,28.4313,3351894.4472909,0
+WM.US,D,20130204,000000,28.3058,28.4313,28.109,28.1337,2411691.926514,0
+WM.US,D,20130205,000000,28.2671,28.4164,28.0764,28.1723,3555071.8205619,0
+WM.US,D,20130206,000000,28.0696,28.2988,27.8827,28.2741,3949932.4137399,0
+WM.US,D,20130207,000000,28.2741,28.8483,28.2424,28.6299,6347464.0694505,0
+WM.US,D,20130208,000000,28.3591,28.4629,28.0478,28.4313,4687620.2963211,0
+WM.US,D,20130211,000000,28.4392,28.5795,28.4243,28.4392,2132834.2549028,0
+WM.US,D,20130212,000000,28.4313,28.5795,28.3502,28.5567,1947847.1887774,0
+WM.US,D,20130213,000000,28.6032,28.8395,28.542,28.6942,4270183.2027904,0
+WM.US,D,20130214,000000,28.1891,29.3198,27.8027,29.0874,7859474.413032,0
+WM.US,D,20130215,000000,29.0627,29.1014,28.5934,28.7367,4597965.9000839,0
+WM.US,D,20130219,000000,28.8236,28.8236,28.535,28.6803,3324560.4197275,0
+WM.US,D,20130220,000000,28.6111,28.7604,28.5864,28.6111,2605214.6156831,0
+WM.US,D,20130221,000000,28.5726,28.6496,28.3759,28.5252,2649689.704174,0
+WM.US,D,20130222,000000,28.5864,28.7446,28.535,28.6723,2745233.8422007,0
+WM.US,D,20130225,000000,28.7446,28.7771,28.4629,28.4629,4592499.0945712,0
+WM.US,D,20130226,000000,28.5726,28.7367,28.4846,28.6665,2309733.9294932,0
+WM.US,D,20130227,000000,28.6032,29.0627,28.5934,29.0193,2744426.4183992,0
+WM.US,D,20130228,000000,29.0293,29.3731,28.8889,29.2308,4985738.7692908,0
+WM.US,D,20130301,000000,29.1171,29.1597,28.7446,28.8987,2758669.657563,0
+WM.US,D,20130304,000000,28.9056,29.2169,28.7969,29.133,3024031.8170648,0
+WM.US,D,20130305,000000,29.2308,29.4729,29.2101,29.3731,2842947.2993129,0
+WM.US,D,20130306,000000,29.4462,29.4799,29.1014,29.1597,2411792.0956322,0
+WM.US,D,20130307,000000,29.1547,29.3129,28.9392,29.0657,3031641.6346218,0
+WM.US,D,20130308,000000,29.214,29.298,29.046,29.2071,2721145.6987913,0
+WM.US,D,20130311,000000,29.2071,29.3702,29.0835,29.2634,3203303.1725957,0
+WM.US,D,20130312,000000,29.2891,29.5125,29.1468,29.2358,1996282.4987705,0
+WM.US,D,20130313,000000,29.2792,29.5263,29.2555,29.4719,2005749.9981564,0
+WM.US,D,20130314,000000,29.4868,29.6064,29.3425,29.4462,2771129.0769751,0
+WM.US,D,20130315,000000,29.3266,29.7042,29.2694,29.6795,3487194.59535,0
+WM.US,D,20130318,000000,29.4641,29.7042,29.4552,29.6449,1968445.6019974,0
+WM.US,D,20130319,000000,29.7171,29.7615,29.4462,29.5974,2673733.3279752,0
+WM.US,D,20130320,000000,29.6864,30.0096,29.5817,30.0017,3659799.1395682,0
+WM.US,D,20130321,000000,29.884,30.0324,29.8278,29.9631,2896722.9386594,0
+WM.US,D,20130322,000000,30.0185,30.3556,29.9701,30.3496,2819595.7530558,0
+WM.US,D,20130325,000000,30.3556,30.405,30.1371,30.3556,3571395.339595,0
+WM.US,D,20130326,000000,30.5225,30.6432,30.4287,30.5621,2412421.4410013,0
+WM.US,D,20130327,000000,30.4435,30.6729,30.3091,30.5482,2887014.6286659,0
+WM.US,D,20130328,000000,30.5621,31.0631,30.4919,31.0147,5416961.7641929,0
+WM.US,D,20130401,000000,30.8853,30.991,30.405,30.5621,2892429.8319057,0
+WM.US,D,20130402,000000,30.6729,30.9435,30.5868,30.6729,3139704.8888079,0
+WM.US,D,20130403,000000,30.7529,30.9357,30.4919,30.5621,3312956.9909621,0
+WM.US,D,20130404,000000,30.5938,30.8487,30.571,30.7281,2448717.0633133,0
+WM.US,D,20130405,000000,30.5107,30.5394,30.3259,30.4603,2860817.8747276,0
+WM.US,D,20130408,000000,30.4603,30.6509,30.3496,30.6509,2128067.6214083,0
+WM.US,D,20130409,000000,30.6896,30.9742,30.6115,30.7627,2294038.7440198,0
+WM.US,D,20130410,000000,30.8487,31.2361,30.8348,31.1333,2432234.6902239,0
+WM.US,D,20130411,000000,31.1017,31.1936,30.8635,31.0849,3449043.3148278,0
+WM.US,D,20130412,000000,30.8082,31.1165,30.8082,31.0147,2450163.9505765,0
+WM.US,D,20130415,000000,30.8635,30.9822,30.3042,30.399,2950275.9799653,0
+WM.US,D,20130416,000000,30.5225,30.9278,30.4603,30.8853,2518519.7615753,0
+WM.US,D,20130417,000000,30.7281,30.7914,30.2083,30.3743,2587499.8588969,0
+WM.US,D,20130418,000000,30.4435,30.4514,30.0324,30.1697,2891879.4076602,0
+WM.US,D,20130419,000000,30.2695,30.6985,30.231,30.6115,2518413.5216014,0
+WM.US,D,20130422,000000,30.6896,30.745,30.3743,30.4771,2256677.6865413,0
+WM.US,D,20130423,000000,30.6205,30.8082,30.3179,30.6115,2928736.5841196,0
+WM.US,D,20130424,000000,30.7143,31.5533,30.6729,31.2816,3975846.8728905,0
+WM.US,D,20130425,000000,31.5989,32.4162,31.5623,31.6542,5615361.3740673,0
+WM.US,D,20130426,000000,31.7174,31.9952,31.6057,31.7896,2663004.1024234,0
+WM.US,D,20130429,000000,31.8212,32.1206,31.7342,32.011,3251398.5146725,0
+WM.US,D,20130430,000000,31.9378,32.432,31.7174,32.4162,4508078.7877136,0
+WM.US,D,20130501,000000,32.2798,32.5724,32.0732,32.0732,3006087.379573,0
+WM.US,D,20130502,000000,32.1483,32.3115,32.004,32.2708,3022992.6889393,0
+WM.US,D,20130503,000000,32.4666,32.6138,32.4073,32.526,3750496.7111678,0
+WM.US,D,20130506,000000,32.4606,32.6138,32.432,32.5013,1476210.5078141,0
+WM.US,D,20130507,000000,32.6376,32.8115,32.5477,32.7641,1925147.2476932,0
+WM.US,D,20130508,000000,32.7374,32.8481,32.5407,32.8481,1848630.1830824,0
+WM.US,D,20130509,000000,32.8026,32.8629,32.4746,32.6662,2111251.3512582,0
+WM.US,D,20130510,000000,32.6445,32.7552,32.4746,32.5971,1387283.6024458,0
+WM.US,D,20130513,000000,32.5555,32.5724,32.3746,32.4508,1306302.4353138,0
+WM.US,D,20130514,000000,32.5013,32.8253,32.4606,32.8253,1791139.1800783,0
+WM.US,D,20130515,000000,32.7453,33.2602,32.5971,33.2078,2194105.3773582,0
+WM.US,D,20130516,000000,33.0853,33.3136,33.0626,33.2168,1450531.8002244,0
+WM.US,D,20130517,000000,33.2522,33.5438,33.2305,33.5291,2393745.4654038,0
+WM.US,D,20130520,000000,33.5291,33.7603,33.4806,33.6861,2331766.0764557,0
+WM.US,D,20130521,000000,33.7118,33.9659,33.6861,33.8146,2097826.6657978,0
+WM.US,D,20130522,000000,33.7742,34.0114,33.3353,33.4757,2473635.9021373,0
+WM.US,D,20130523,000000,33.0557,33.618,33.0557,33.4599,1921014.006805,0
+WM.US,D,20130524,000000,33.2929,33.5657,33.2602,33.5201,1537769.9959129,0
+WM.US,D,20130528,000000,33.7178,33.8552,33.3788,33.5745,2657570.6866167,0
+WM.US,D,20130529,000000,33.4599,33.4757,32.9361,33.1407,2572717.3253894,0
+WM.US,D,20130530,000000,33.1821,33.4895,33.1555,33.3353,1566047.0297207,0
+WM.US,D,20130531,000000,33.2355,33.538,33.1674,33.1674,3204804.6975599,0
+WM.US,D,20130603,000000,33.2246,33.2246,32.7453,32.9202,3125519.3227727,0
+WM.US,D,20130604,000000,32.8481,33.1644,32.8481,33.0388,3711375.1055509,0
+WM.US,D,20130605,000000,33.0902,33.0902,32.5003,32.6988,2938424.6579276,0
+WM.US,D,20130606,000000,32.6385,32.7898,31.9497,32.3915,3679616.436028,0
+WM.US,D,20130607,000000,31.677,32.3342,30.9762,32.2936,6845811.503464,0
+WM.US,D,20130610,000000,32.4063,32.517,32.2137,32.2758,3228379.8536667,0
+WM.US,D,20130611,000000,32.1187,32.3915,32.0149,32.1256,2054939.1060594,0
+WM.US,D,20130612,000000,32.3025,32.3025,31.9982,32.0297,2058215.3444918,0
+WM.US,D,20130613,000000,31.662,31.9161,31.5929,31.7905,4108864.3792253,0
+WM.US,D,20130614,000000,31.7174,31.8706,31.6295,31.662,2904358.0514484,0
+WM.US,D,20130617,000000,31.8548,32.4142,31.7104,32.2758,3019171.0853077,0
+WM.US,D,20130618,000000,32.3499,32.6583,32.2364,32.5971,1550314.4073041,0
+WM.US,D,20130619,000000,32.5891,32.5971,32.0436,32.0525,2063379.6190312,0
+WM.US,D,20130620,000000,31.8785,31.8785,31.4951,31.5523,2517878.274495,0
+WM.US,D,20130621,000000,31.7818,31.9408,31.4792,31.8074,3627044.8497187,0
+WM.US,D,20130624,000000,31.4792,31.5742,31.1442,31.1522,3057148.3346347,0
+WM.US,D,20130625,000000,31.3764,31.5523,30.9692,31.2045,3575030.77032,0
+WM.US,D,20130626,000000,31.4456,31.9902,31.4041,31.9665,3168797.4408913,0
+WM.US,D,20130627,000000,32.1029,32.2364,31.9408,32.0851,1930742.5529839,0
+WM.US,D,20130628,000000,32.2868,32.5871,31.9497,32.4399,3020859.7949877,0
+WM.US,D,20130701,000000,32.2364,32.7068,32.1889,32.4586,1883492.0716518,0
+WM.US,D,20130702,000000,32.3638,32.6988,32.1187,32.2364,1577200.2033588,0
+WM.US,D,20130703,000000,32.1187,32.1593,31.8617,32.0604,938662.54706041,0
+WM.US,D,20130705,000000,32.1513,32.5407,31.9833,32.517,1524552.731354,0
+WM.US,D,20130708,000000,32.5477,32.7572,32.2501,32.4586,2894610.2808932,0
+WM.US,D,20130709,000000,32.5407,33.018,32.517,32.9064,2237646.5658883,0
+WM.US,D,20130710,000000,32.8915,33.3066,32.8915,33.035,2675192.3569496,0
+WM.US,D,20130711,000000,33.3778,33.5123,33.2435,33.4974,1437648.4327262,0
+WM.US,D,20130712,000000,33.5123,33.6664,33.3778,33.5666,1496893.9130132,0
+WM.US,D,20130715,000000,33.536,33.6871,33.4895,33.5666,1388241.7858291,0
+WM.US,D,20130716,000000,33.5518,33.6733,33.2819,33.4035,1345400.7693174,0
+WM.US,D,20130717,000000,33.5123,33.6111,33.2988,33.4213,1070398.0910438,0
+WM.US,D,20130718,000000,33.5933,33.9017,33.5666,33.7672,1895491.1178437,0
+WM.US,D,20130719,000000,33.8503,33.8582,33.5666,33.8256,1499676.3885194,0
+WM.US,D,20130722,000000,33.8582,33.9995,33.7188,33.8019,1159275.4177576,0
+WM.US,D,20130723,000000,33.8019,33.8582,33.6012,33.8582,1481950.501831,0
+WM.US,D,20130724,000000,33.873,34.1783,33.6951,33.7622,1816460.7189939,0
+WM.US,D,20130725,000000,33.619,33.8423,33.5201,33.7919,1353005.5278281,0
+WM.US,D,20130726,000000,33.5755,33.6733,33.3136,33.5518,1884923.7817759,0
+WM.US,D,20130729,000000,33.5438,33.5933,33.3264,33.3957,1551028.7446523,0
+WM.US,D,20130730,000000,33.3957,33.6951,33.1881,33.2899,2013466.0556875,0
+WM.US,D,20130731,000000,33.4213,33.7622,33.3433,33.536,2481079.7829734,0
+WM.US,D,20130801,000000,33.705,34.0508,33.6585,33.9451,1868791.4946957,0
+WM.US,D,20130802,000000,33.9451,34.0855,33.705,33.9925,1768385.6131027,0
+WM.US,D,20130805,000000,33.873,34.1172,33.8423,34.1012,1810875.531796,0
+WM.US,D,20130806,000000,34.0421,34.1259,33.9353,34.0271,1658523.3620257,0
+WM.US,D,20130807,000000,33.9787,34.1783,33.6664,34.1497,2127722.5944456,0
+WM.US,D,20130808,000000,34.1952,34.4956,34.1172,34.384,1546542.382327,0
+WM.US,D,20130809,000000,34.4087,34.4887,34.1497,34.4719,1605079.5961214,0
+WM.US,D,20130812,000000,34.4561,34.6943,34.3247,34.4482,2399796.0848682,0
+WM.US,D,20130813,000000,34.4887,34.7733,34.384,34.712,2006515.9377776,0
+WM.US,D,20130814,000000,34.7279,34.7279,34.3326,34.4087,2131767.8079268,0
+WM.US,D,20130815,000000,33.873,33.873,33.2355,33.3957,3682325.0494571,0
+WM.US,D,20130816,000000,33.2988,33.5666,33.2819,33.4599,1876110.9229908,0
+WM.US,D,20130819,000000,33.4381,33.4974,33.2662,33.2988,1544818.2593225,0
+WM.US,D,20130820,000000,33.2988,33.8176,33.1455,33.6111,2085713.2851578,0
+WM.US,D,20130821,000000,33.536,33.5438,33.114,33.1792,1774116.5008362,0
+WM.US,D,20130822,000000,33.2295,33.6526,33.1881,33.4302,1510549.2909883,0
+WM.US,D,20130823,000000,33.53,33.7267,33.4974,33.6111,1459321.3873962,0
+WM.US,D,20130826,000000,33.6269,33.6871,33.4381,33.4974,1204655.0637404,0
+WM.US,D,20130827,000000,33.1959,33.3511,32.8362,32.8501,2644444.4848924,0
+WM.US,D,20130828,000000,32.7976,32.8915,32.6524,32.7976,1512284.5438949,0
+WM.US,D,20130829,000000,32.7147,32.9064,32.5812,32.6524,1469214.8584869,0
+WM.US,D,20130830,000000,32.9064,32.9143,32.4251,32.5298,2490271.0584272,0
+WM.US,D,20130903,000000,32.6158,32.6771,31.84,32.0406,2565421.1687075,0
+WM.US,D,20130904,000000,32.0347,32.4429,31.8884,32.2412,2899587.3707168,0
+WM.US,D,20130905,000000,32.2107,32.3322,32.0732,32.0891,2873568.6952108,0
+WM.US,D,20130906,000000,32.2344,32.2917,31.8884,32.1483,2036468.5277447,0
+WM.US,D,20130909,000000,32.2412,32.5003,32.2254,32.4833,1344660.1249281,0
+WM.US,D,20130910,000000,32.6158,32.8372,32.5347,32.7749,1458372.3102963,0
+WM.US,D,20130911,000000,32.7928,33.0073,32.6692,32.9439,1522542.2663246,0
+WM.US,D,20130912,000000,33.0023,33.1584,32.8867,32.9114,1593009.7232803,0
+WM.US,D,20130913,000000,33.023,33.0784,32.8303,32.9272,1470529.1987351,0
+WM.US,D,20130916,000000,33.1772,33.5063,33.1278,33.3343,1497746.8682319,0
+WM.US,D,20130917,000000,33.3343,33.3957,32.9351,33.1674,1796915.5992292,0
+WM.US,D,20130918,000000,33.1535,34.0144,33.0961,33.9985,2769016.419209,0
+WM.US,D,20130919,000000,34.0241,34.209,33.9323,34.0411,1563898.95863,0
+WM.US,D,20130920,000000,34.0855,34.1162,33.8206,33.8927,2755138.4431934,0
+WM.US,D,20130923,000000,33.8206,33.9837,33.5952,33.6991,1654599.5656574,0
+WM.US,D,20130924,000000,33.6219,33.871,33.538,33.5695,1801004.3205094,0
+WM.US,D,20130925,000000,33.4599,33.5695,33.2809,33.3136,1751632.0751277,0
+WM.US,D,20130926,000000,33.4223,33.6131,33.3778,33.5695,1816957.5173479,0
+WM.US,D,20130927,000000,33.4134,33.4678,33.1198,33.3264,1486337.7068474,0
+WM.US,D,20130930,000000,33.3136,33.5409,33.2652,33.4777,1613643.5498249,0
+WM.US,D,20131001,000000,33.2118,33.5142,33.1041,33.4826,1166894.3415983,0
+WM.US,D,20131002,000000,33.3343,33.3343,32.9351,33.1951,1589758.7800798,0
+WM.US,D,20131003,000000,33.0784,33.111,32.4369,32.7087,1762774.1188637,0
+WM.US,D,20131004,000000,32.7177,32.9351,32.6158,32.852,1304278.8167639,0
+WM.US,D,20131007,000000,32.6059,33.0151,32.526,32.9025,1747803.3888311,0
+WM.US,D,20131008,000000,32.8243,32.9272,32.5822,32.6059,1535664.4208118,0
+WM.US,D,20131009,000000,32.7008,32.7245,32.4499,32.5347,1586407.6677611,0
+WM.US,D,20131010,000000,32.8867,33.2039,32.7414,33.2039,1642819.0702688,0
+WM.US,D,20131011,000000,33.1367,33.6991,33.0873,33.6131,1803983.0870148,0
+WM.US,D,20131014,000000,33.4223,33.6852,33.2809,33.5952,991897.88025401,0
+WM.US,D,20131015,000000,33.4451,33.6852,33.3343,33.36,1210213.9438971,0
+WM.US,D,20131016,000000,33.5952,33.8136,33.4599,33.8058,1326659.026117,0
+WM.US,D,20131017,000000,33.6387,34.216,33.5063,34.2021,2196610.617123,0
+WM.US,D,20131018,000000,34.2653,34.295,34.0945,34.1853,1594724.7400014,0
+WM.US,D,20131021,000000,34.1783,34.2574,33.8927,34.2397,1709516.525866,0
+WM.US,D,20131022,000000,34.3177,34.6745,34.29,34.634,1797334.488269,0
+WM.US,D,20131023,000000,34.5441,34.9235,34.4185,34.8691,2364838.0744177,0
+WM.US,D,20131024,000000,35.0026,35.0026,34.6023,34.8444,2042571.7612914,0
+WM.US,D,20131025,000000,34.7793,35.1717,34.6429,35.146,1928089.5890649,0
+WM.US,D,20131028,000000,35.134,35.3268,34.9235,35.1183,3005013.8499323,0
+WM.US,D,20131029,000000,35.0876,35.9169,34.796,34.8287,4988548.5636473,0
+WM.US,D,20131030,000000,34.8287,35.1894,34.216,34.2574,4742322.7529633,0
+WM.US,D,20131031,000000,34.4996,35.4345,34.4996,35.3437,3228653.0421711,0
+WM.US,D,20131101,000000,35.0471,35.2962,34.9809,35.1796,2273469.6732688,0
+WM.US,D,20131104,000000,35.2299,35.3021,35.0807,35.1262,2443396.9701454,0
+WM.US,D,20131105,000000,35.0718,35.2655,34.9167,35.1894,2087355.4516111,0
+WM.US,D,20131106,000000,35.2655,35.3564,35.0876,35.2566,3370932.6506089,0
+WM.US,D,20131107,000000,35.2883,35.4642,34.9167,34.9325,2369875.8727978,0
+WM.US,D,20131108,000000,34.9859,35.5601,34.9472,35.5601,1814839.8005354,0
+WM.US,D,20131111,000000,35.5057,35.7221,35.4078,35.5285,1394648.5621583,0
+WM.US,D,20131112,000000,35.3901,35.4642,34.972,35.2655,2283035.3181544,0
+WM.US,D,20131113,000000,35.2299,35.5749,34.9078,35.5749,4288396.7815493,0
+WM.US,D,20131114,000000,35.5522,36.1945,35.5442,36.0661,2701998.2200717,0
+WM.US,D,20131115,000000,36.0512,36.495,36.0512,36.4051,2548906.4177214,0
+WM.US,D,20131118,000000,36.4603,36.8143,36.3775,36.6205,2389177.1465273,0
+WM.US,D,20131119,000000,36.495,36.6709,36.3606,36.5127,3636659.0614495,0
+WM.US,D,20131120,000000,36.6037,36.8221,36.4516,36.5671,1900078.6610965,0
+WM.US,D,20131121,000000,36.5603,36.9457,36.3972,36.8667,7812176.3766638,0
+WM.US,D,20131122,000000,36.6966,37.1474,36.6117,37.1226,9025012.9302017,0
+WM.US,D,20131125,000000,37.2195,37.349,36.6631,36.7757,10727391.141633,0
+WM.US,D,20131126,000000,36.7698,36.8815,36.7382,36.8143,2586454.6599158,0
+WM.US,D,20131127,000000,36.84,36.8815,36.5297,36.7539,2128179.9322379,0
+WM.US,D,20131129,000000,37.007,37.1968,36.8874,37.0831,1393375.7060905,0
+WM.US,D,20131202,000000,36.7499,36.8193,36.4356,36.488,4089033.929245,0
+WM.US,D,20131203,000000,36.2282,36.4536,36.1323,36.2282,2736537.3414822,0
+WM.US,D,20131204,000000,36.1234,36.3616,35.9703,36.1748,2861552.4482612,0
+WM.US,D,20131205,000000,36.0977,36.2104,35.9366,35.992,2548197.1394196,0
+WM.US,D,20131206,000000,36.3853,36.5691,36.3181,36.3892,2078564.8526301,0
+WM.US,D,20131209,000000,36.4061,36.4703,36.2104,36.244,2114001.4488676,0
+WM.US,D,20131210,000000,36.2697,36.3458,36.0898,36.1669,2859516.688,0
+WM.US,D,20131211,000000,36.1234,36.2371,35.4899,35.5225,3087178.833916,0
+WM.US,D,20131212,000000,35.4721,35.8239,35.3515,35.562,2895724.282905,0
+WM.US,D,20131213,000000,35.5946,35.6944,35.3515,35.4088,2460973.109061,0
+WM.US,D,20131216,000000,35.4582,35.654,35.3921,35.4978,3762273.1593192,0
+WM.US,D,20131217,000000,35.4425,35.4899,35.1884,35.2823,3367704.9790218,0
+WM.US,D,20131218,000000,35.3742,35.7428,34.8672,35.7104,4255779.0859519,0
+WM.US,D,20131219,000000,35.645,35.7884,35.4652,35.6263,2523426.0247497,0
+WM.US,D,20131220,000000,35.5877,36.0799,35.5877,36.0167,4601906.89721,0
+WM.US,D,20131223,000000,36.0898,36.3616,36.0799,36.3092,3355206.0990479,0
+WM.US,D,20131224,000000,36.3537,36.5998,36.3537,36.4623,943999.84098591,0
+WM.US,D,20131226,000000,36.6057,36.6245,36.3695,36.5147,1215826.4499454,0
+WM.US,D,20131227,000000,36.4536,36.5474,36.3695,36.4536,865884.11772064,0
+WM.US,D,20131230,000000,36.3784,36.4703,36.2697,36.4289,1255956.8294095,0
+WM.US,D,20131231,000000,36.4536,36.5316,36.326,36.4219,1265102.573446,0
+WM.US,D,20140102,000000,36.3616,36.3695,35.7972,35.8802,1857163.7825076,0
+WM.US,D,20140103,000000,35.9228,36.0898,35.7171,35.8724,1802717.3136119,0
+WM.US,D,20140106,000000,36.0255,36.0354,35.481,35.5225,2349524.3410409,0
+WM.US,D,20140107,000000,35.7518,35.8645,35.5877,35.7795,2632256.2303661,0
+WM.US,D,20140108,000000,35.7884,35.8309,35.5393,35.7104,2170306.6114015,0
+WM.US,D,20140109,000000,35.7972,35.8555,35.3921,35.4978,2016677.5383262,0
+WM.US,D,20140110,000000,35.7657,35.8309,35.2566,35.4009,2482711.8313338,0
+WM.US,D,20140113,000000,35.1786,35.2883,34.8494,34.9295,3045438.6658954,0
+WM.US,D,20140114,000000,34.9779,35.2566,34.9453,35.146,2210279.1486186,0
+WM.US,D,20140115,000000,35.2655,35.2962,35.0362,35.0629,2256943.7923806,0
+WM.US,D,20140116,000000,34.9908,35.0629,34.7022,34.7911,2701807.9999279,0
+WM.US,D,20140117,000000,34.8425,35.1707,34.7743,35.0006,3019129.6011275,0
+WM.US,D,20140121,000000,35.2378,35.2755,34.7022,34.8337,2401307.7279249,0
+WM.US,D,20140122,000000,34.9375,34.9453,34.6469,34.7022,2148143.9410425,0
+WM.US,D,20140123,000000,34.4937,34.5084,34.0222,34.3444,3766405.3883983,0
+WM.US,D,20140124,000000,34.1319,34.1942,33.7762,33.8019,3746998.8865042,0
+WM.US,D,20140127,000000,33.7762,33.9649,33.5814,33.7178,3036429.5161111,0
+WM.US,D,20140128,000000,33.7919,33.9116,33.4697,33.6407,2636071.7631421,0
+WM.US,D,20140129,000000,33.4055,33.6576,33.1664,33.3343,3749369.5556356,0
+WM.US,D,20140130,000000,33.5814,34.0311,33.533,33.9204,2296057.3035234,0
+WM.US,D,20140131,000000,33.5548,33.9649,33.4144,33.9116,3382175.8752725,0
+WM.US,D,20140203,000000,33.87,33.9817,33.1941,33.2809,3816981.6868172,0
+WM.US,D,20140204,000000,33.4055,33.5814,33.3433,33.5152,2173823.6604413,0
+WM.US,D,20140205,000000,33.3877,33.8176,33.3788,33.6861,2669859.1102613,0
+WM.US,D,20140206,000000,33.6861,34.296,33.5982,34.1477,2575392.5491124,0
+WM.US,D,20140207,000000,34.3444,34.9058,34.3444,34.7743,2983610.0365294,0
+WM.US,D,20140210,000000,34.7743,34.7833,34.3948,34.6152,3077670.8621591,0
+WM.US,D,20140211,000000,34.5302,34.9612,34.4996,34.7833,2025171.6771896,0
+WM.US,D,20140212,000000,34.7911,34.9532,34.7427,34.807,1489151.548441,0
+WM.US,D,20140213,000000,34.6785,35.2062,34.5985,35.1707,1397919.7415442,0
+WM.US,D,20140214,000000,35.0856,35.5393,34.9138,35.4503,2115537.375347,0
+WM.US,D,20140218,000000,34.6538,35.2755,33.6071,33.87,7590214.7642031,0
+WM.US,D,20140219,000000,33.4243,33.8354,33.0131,33.4391,6108741.8363498,0
+WM.US,D,20140220,000000,33.3877,33.616,33.1525,33.2652,4255695.1057821,0
+WM.US,D,20140221,000000,33.3433,33.5152,33.1436,33.2731,3291929.5706096,0
+WM.US,D,20140224,000000,33.3136,33.533,33.2029,33.3274,3969610.0805197,0
+WM.US,D,20140225,000000,33.2809,33.4154,32.9578,33.0853,3669098.6786146,0
+WM.US,D,20140226,000000,33.0704,33.361,32.9993,33.1584,3466214.7300334,0
+WM.US,D,20140227,000000,33.1436,33.3521,32.8362,32.9419,2668795.6987133,0
+WM.US,D,20140228,000000,32.9152,33.703,32.9152,33.6861,4368205.2617316,0
+WM.US,D,20140303,000000,33.1851,33.6249,33.1851,33.5093,3171316.8459859,0
+WM.US,D,20140304,000000,33.7672,33.9392,33.3343,33.5814,3712850.3234738,0
+WM.US,D,20140305,000000,33.6071,33.6931,33.4391,33.5548,2555208.9776952,0
+WM.US,D,20140306,000000,33.5438,33.783,33.5113,33.7515,2548548.2372381,0
+WM.US,D,20140307,000000,33.8246,34.0478,33.7238,33.8957,2092981.1111799,0
+WM.US,D,20140310,000000,33.8077,33.9027,33.7,33.873,1390143.9872662,0
+WM.US,D,20140311,000000,33.873,33.9738,33.6457,33.7999,1625671.9384857,0
+WM.US,D,20140312,000000,33.5864,33.6615,33.2039,33.2513,3249698.6750905,0
+WM.US,D,20140313,000000,33.372,33.4351,33.0547,33.1021,2429145.6365074,0
+WM.US,D,20140314,000000,33.1436,33.5191,33.0853,33.4351,2705430.2771324,0
+WM.US,D,20140317,000000,33.5191,33.6694,33.4954,33.6387,2013233.3395542,0
+WM.US,D,20140318,000000,33.6615,33.8957,33.6615,33.8413,1654424.5226529,0
+WM.US,D,20140319,000000,33.7909,34.0034,33.5518,33.7327,2088726.4531787,0
+WM.US,D,20140320,000000,33.6556,33.8413,33.5765,33.6457,1389839.4326744,0
+WM.US,D,20140321,000000,33.9382,34.0034,33.3453,33.363,4596558.4733824,0
+WM.US,D,20140324,000000,33.5113,33.7099,33.111,33.1861,3486763.5645989,0
+WM.US,D,20140325,000000,33.3086,33.4954,33.2128,33.2672,2482107.7811967,0
+WM.US,D,20140326,000000,33.4421,33.5518,33.1772,33.1951,2157995.9279529,0
+WM.US,D,20140327,000000,33.2355,33.6694,33.1021,33.5034,2121268.2630806,0
+WM.US,D,20140328,000000,33.6911,33.9738,33.5864,33.7099,1990573.8708411,0
+WM.US,D,20140331,000000,33.8878,34.4887,33.868,34.462,4390035.0468392,0
+WM.US,D,20140401,000000,34.5046,34.5786,34.2031,34.3484,2399130.3143652,0
+WM.US,D,20140402,000000,34.299,34.4472,34.1062,34.1695,2390297.2193946,0
+WM.US,D,20140403,000000,34.211,34.292,34.0391,34.2743,1949996.2716775,0
+WM.US,D,20140404,000000,34.3573,34.6587,34.2604,34.2673,2242762.2735825,0
+WM.US,D,20140407,000000,34.2604,34.5263,34.0222,34.0785,2586215.8729269,0
+WM.US,D,20140408,000000,34.0707,34.4551,34.0222,34.4067,2284724.0278345,0
+WM.US,D,20140409,000000,34.462,34.5263,34.2179,34.382,2014801.6439304,0
+WM.US,D,20140410,000000,34.382,34.5786,33.8799,33.8957,2064813.3527739,0
+WM.US,D,20140411,000000,33.8246,33.9817,33.6209,33.6387,1770178.539138,0
+WM.US,D,20140414,000000,33.8799,33.9897,33.6773,33.9106,1389592.5512112,0
+WM.US,D,20140415,000000,33.8957,33.9955,33.6615,33.9106,1840845.3225208,0
+WM.US,D,20140416,000000,34.1429,34.7012,34.0785,34.5361,2671488.1231941,0
+WM.US,D,20140417,000000,34.3898,34.4956,34.2841,34.4314,1887893.4419979,0
+WM.US,D,20140421,000000,34.299,34.4719,34.1062,34.292,1700482.0808497,0
+WM.US,D,20140422,000000,34.4067,34.5786,34.3384,34.3731,1740215.8310781,0
+WM.US,D,20140423,000000,34.292,34.5875,34.1863,34.3978,2607355.6041089,0
+WM.US,D,20140424,000000,34.3731,35.4227,34.2743,35.0966,4861536.1453596,0
+WM.US,D,20140425,000000,35.1272,35.4692,35.0372,35.2606,2421458.9214454,0
+WM.US,D,20140428,000000,35.4958,35.9703,35.4474,35.8872,3204900.819441,0
+WM.US,D,20140429,000000,36.0285,36.2411,35.7657,35.9703,2503698.7793155,0
+WM.US,D,20140430,000000,36.0187,36.4506,35.9465,36.4129,2946829.7575748,0
+WM.US,D,20140501,000000,36.3665,36.4506,36.1698,36.3141,2094350.0891291,0
+WM.US,D,20140502,000000,36.2726,36.3665,36.0829,36.161,1749528.5236449,0
+WM.US,D,20140505,000000,36.0464,36.1777,35.8467,36.1363,1731769.2472506,0
+WM.US,D,20140506,000000,36.0464,36.0522,35.6934,35.6934,2885981.5713963,0
+WM.US,D,20140507,000000,35.8378,36.0522,35.6747,36.0107,2211333.4538833,0
+WM.US,D,20140508,000000,36.0464,36.3319,35.9465,36.1006,1647264.9602231,0
+WM.US,D,20140509,000000,36.0464,36.0829,35.7884,35.9771,1423126.9460118,0
+WM.US,D,20140512,000000,36.1273,36.1827,35.8467,35.9465,1908872.2955053,0
+WM.US,D,20140513,000000,36.1185,36.2411,35.9228,36.1363,2028863.769234,0
+WM.US,D,20140514,000000,36.1273,36.2411,35.994,36.0522,1361520.9146864,0
+WM.US,D,20140515,000000,35.9534,36.1185,35.7884,36.0018,2798538.9902343,0
+WM.US,D,20140516,000000,35.9771,36.0018,35.652,35.8812,1941631.6444013,0
+WM.US,D,20140519,000000,35.8239,35.9703,35.659,35.9534,2409681.4614847,0
+WM.US,D,20140520,000000,35.9534,36.0187,35.4227,35.566,1775106.050307,0
+WM.US,D,20140521,000000,35.6667,35.7607,35.4553,35.7607,1264697.849736,0
+WM.US,D,20140522,000000,35.7171,35.7341,35.477,35.6183,2028599.6870133,0
+WM.US,D,20140523,000000,35.6934,35.7508,35.4395,35.5285,2099407.1118853,0
+WM.US,D,20140527,000000,35.5442,35.8239,35.4316,35.8239,2309305.9341699,0
+WM.US,D,20140528,000000,35.9623,36.4338,35.8872,36.2489,2814855.4266025,0
+WM.US,D,20140529,000000,36.2875,36.3665,36.1273,36.3418,1800961.8245198,0
+WM.US,D,20140530,000000,36.3319,36.6334,36.2875,36.5998,2479236.2664743,0
+WM.US,D,20140602,000000,36.6047,36.7342,36.495,36.7085,1827614.9044413,0
+WM.US,D,20140603,000000,36.5681,36.6235,36.3221,36.5928,2171425.6724596,0
+WM.US,D,20140604,000000,36.5167,36.7135,36.4219,36.5167,3123244.7755225,0
+WM.US,D,20140605,000000,36.588,36.588,36.3438,36.4546,1946491.3643488,0
+WM.US,D,20140606,000000,36.5267,36.5958,36.4356,36.5651,2202240.323929,0
+WM.US,D,20140609,000000,36.4289,36.8251,36.4289,36.7876,3036679.433002,0
+WM.US,D,20140610,000000,36.7392,37.0702,36.7392,36.8024,1522851.8799627,0
+WM.US,D,20140611,000000,36.6888,36.6966,36.4149,36.4219,1749028.6898631,0
+WM.US,D,20140612,000000,36.3892,36.4633,36.1363,36.2568,2337207.5867367,0
+WM.US,D,20140613,000000,36.2815,36.581,36.2064,36.3527,1467818.5616876,0
+WM.US,D,20140616,000000,36.3241,36.5573,36.2667,36.3438,1291198.1464569,0
+WM.US,D,20140617,000000,36.2489,36.6966,36.1837,36.5651,1500374.5369191,0
+WM.US,D,20140618,000000,36.5651,36.7045,36.3685,36.5958,1740735.9010454,0
+WM.US,D,20140619,000000,36.6028,36.748,36.5267,36.6561,1759554.5417506,0
+WM.US,D,20140620,000000,36.7392,36.919,36.6788,36.8715,2692348.5950162,0
+WM.US,D,20140623,000000,36.919,37.0415,36.5167,36.6709,1502094.6126866,0
+WM.US,D,20140624,000000,36.6028,36.7649,36.5494,36.6561,1239191.1497232,0
+WM.US,D,20140625,000000,36.5958,36.7649,36.498,36.7302,1198465.8264053,0
+WM.US,D,20140626,000000,36.7045,36.8183,36.6028,36.7135,1163255.8754455,0
+WM.US,D,20140627,000000,36.6087,37.085,36.6087,37.0415,2451584.5307985,0
+WM.US,D,20140630,000000,37.0248,37.0337,36.7786,36.9536,1553173.7803152,0
+WM.US,D,20140701,000000,36.9684,37.1503,36.8103,37.0337,1236269.044537,0
+WM.US,D,20140702,000000,37.0337,37.093,36.6561,36.7392,1121016.8854523,0
+WM.US,D,20140703,000000,36.7786,36.9358,36.7224,36.9358,801920.57078446,0
+WM.US,D,20140707,000000,36.8103,36.9289,36.6284,36.7945,1362016.701231,0
+WM.US,D,20140708,000000,36.7302,36.9289,36.6709,36.8439,1684135.2902032,0
+WM.US,D,20140709,000000,36.8439,36.919,36.4061,36.5494,2189791.0226097,0
+WM.US,D,20140710,000000,36.3527,36.5958,36.2064,36.498,1288203.191003,0
+WM.US,D,20140711,000000,36.49,36.6384,36.3685,36.6284,1515822.8409295,0
+WM.US,D,20140714,000000,36.7559,36.7559,36.5651,36.6788,1751695.819112,0
+WM.US,D,20140715,000000,36.6472,36.8627,36.498,36.7708,1911624.4167332,0
+WM.US,D,20140716,000000,36.8024,36.919,36.6709,36.8874,1126072.8963993,0
+WM.US,D,20140717,000000,36.7224,36.8251,36.4061,36.4061,1311184.4150655,0
+WM.US,D,20140718,000000,36.5434,36.7649,36.3527,36.7135,1009868.6247869,0
+WM.US,D,20140721,000000,36.6561,36.8251,36.3892,36.748,1492153.58656,0
+WM.US,D,20140722,000000,36.8024,36.8953,36.6384,36.7708,1394032.3703098,0
+WM.US,D,20140723,000000,36.7708,36.8183,36.581,36.581,961769.23547304,0
+WM.US,D,20140724,000000,36.6185,36.6472,36.4446,36.6028,1478798.7159395,0
+WM.US,D,20140725,000000,36.5573,36.8251,36.3892,36.4289,1417082.397403,0
+WM.US,D,20140728,000000,36.3527,36.49,35.9296,36.2568,1823410.8369038,0
+WM.US,D,20140729,000000,36.8024,37.7295,36.4546,37.6623,9525961.725861,0
+WM.US,D,20140730,000000,37.7443,37.7443,37.2649,37.5041,2632555.7259114,0
+WM.US,D,20140731,000000,37.3667,37.4656,37.085,37.085,2628431.5913068,0
+WM.US,D,20140801,000000,36.9437,37.0415,36.588,36.6888,2179870.2326686,0
+WM.US,D,20140804,000000,36.6788,36.9111,36.5434,36.8024,2266063.229376,0
+WM.US,D,20140805,000000,36.7876,37.0248,36.6185,36.7649,3489999.3306602,0
+WM.US,D,20140806,000000,36.5651,36.7708,36.4356,36.5434,1961546.0745513,0
+WM.US,D,20140807,000000,36.6788,36.8024,36.3241,36.3892,2078137.8691161,0
+WM.US,D,20140808,000000,36.4356,37.3667,36.3685,37.3253,2017680.2413178,0
+WM.US,D,20140811,000000,37.3193,37.6623,37.2075,37.4063,1833673.6183797,0
+WM.US,D,20140812,000000,37.3737,37.6139,37.3667,37.5722,1853456.5133241,0
+WM.US,D,20140813,000000,37.7116,37.9706,37.6533,37.7522,1645186.7039722,0
+WM.US,D,20140814,000000,37.7363,37.9103,37.679,37.8767,1031552.7093589,0
+WM.US,D,20140815,000000,37.9172,38.0585,37.5989,37.854,1926443.3753745,0
+WM.US,D,20140818,000000,37.9934,38.1238,37.8925,38.0754,1652288.5932733,0
+WM.US,D,20140819,000000,38.1515,38.3571,38.0754,38.272,1146397.1093058,0
+WM.US,D,20140820,000000,38.2483,38.5785,38.1782,38.5646,1666347.6831492,0
+WM.US,D,20140821,000000,38.531,38.7613,38.4796,38.5785,1603155.1348805,0
+WM.US,D,20140822,000000,38.5785,38.6624,38.3234,38.3571,1387824.9204078,0
+WM.US,D,20140825,000000,38.3838,38.5715,38.3234,38.4075,1636727.9784335,0
+WM.US,D,20140826,000000,38.4381,38.614,38.4075,38.4707,1183883.6311344,0
+WM.US,D,20140827,000000,38.7029,39.115,38.6713,38.7959,2859030.0077387,0
+WM.US,D,20140828,000000,38.6535,38.8107,38.5646,38.6792,1600019.5379374,0
+WM.US,D,20140829,000000,38.7029,38.8778,38.5785,38.8027,1473831.7442087,0
+WM.US,D,20140902,000000,38.8027,39.0519,38.7029,39.0449,1836911.4080597,0
+WM.US,D,20140903,000000,39.1358,39.2139,38.9895,39.0706,1833823.3661525,0
+WM.US,D,20140904,000000,39.0796,39.3137,38.8671,39.0252,1790758.739791,0
+WM.US,D,20140905,000000,39.0162,39.289,38.9816,39.1625,2669115.4304442,0
+WM.US,D,20140908,000000,39.1804,39.3355,39.1043,39.2831,1517709.8652273,0
+WM.US,D,20140909,000000,39.2139,39.3207,39.111,39.1457,1088946.5786727,0
+WM.US,D,20140910,000000,39.127,39.4897,39.127,39.3879,1540416.8889763,0
+WM.US,D,20140911,000000,39.2396,39.3681,39.1625,39.3048,1096589.7859359,0
+WM.US,D,20140912,000000,39.4046,39.456,38.7296,38.9718,2391288.7924842,0
+WM.US,D,20140915,000000,39.0479,39.3879,38.9194,39.2396,1344026.732322,0
+WM.US,D,20140916,000000,39.2653,39.4215,39.0409,39.3444,1132948.1404228,0
+WM.US,D,20140917,000000,39.3532,39.5944,39.3137,39.4373,1509249.11607,0
+WM.US,D,20140918,000000,39.4373,39.5519,39.2831,39.4748,1638410.6172578,0
+WM.US,D,20140919,000000,39.6942,39.7121,39.3779,39.4303,2163155.143446,0
+WM.US,D,20140922,000000,39.3355,39.4373,39.1971,39.2307,1428660.5309366,0
+WM.US,D,20140923,000000,39.2228,39.3779,39.0616,39.0706,1853000.1873412,0
+WM.US,D,20140924,000000,39.1724,39.5242,39.0796,39.4817,1392700.829304,0
+WM.US,D,20140925,000000,39.3602,39.4748,39.0409,39.0549,1620396.3649261,0
+WM.US,D,20140926,000000,39.0409,39.3879,38.9895,39.289,1540410.8181207,0
+WM.US,D,20140929,000000,39.289,39.5876,39.2307,39.4748,1976228.4389405,0
+WM.US,D,20140930,000000,39.5242,39.7041,39.3879,39.5776,1822859.4008488,0
+WM.US,D,20141001,000000,39.6725,39.6725,39.1882,39.2653,2174322.4824139,0
+WM.US,D,20141002,000000,39.2742,39.5361,39.111,39.2396,1944140.9314031,0
+WM.US,D,20141003,000000,39.466,39.6567,39.3532,39.6409,1917997.8033563,0
+WM.US,D,20141006,000000,39.6725,39.7971,39.3879,39.5589,1249096.7625251,0
+WM.US,D,20141007,000000,39.4303,39.4373,38.9006,38.9095,2170103.2377372,0
+WM.US,D,20141008,000000,38.9095,39.6409,38.8225,39.622,1917544.5128011,0
+WM.US,D,20141009,000000,39.622,39.7555,39.0083,39.0706,1759158.9243242,0
+WM.US,D,20141010,000000,39.1043,39.4471,38.9718,38.9895,3241862.2122559,0
+WM.US,D,20141013,000000,38.9995,39.2495,38.8324,38.8404,2602485.7660684,0
+WM.US,D,20141014,000000,38.9629,39.2139,38.5794,38.7119,3885168.5256672,0
+WM.US,D,20141015,000000,38.3057,38.7119,37.8866,38.5369,3792703.3232642,0
+WM.US,D,20141016,000000,38.0555,38.6337,37.9914,38.5468,3458920.5969701,0
+WM.US,D,20141017,000000,38.7553,39.0252,38.5646,38.9006,2731678.6333438,0
+WM.US,D,20141020,000000,38.7465,38.8858,38.6466,38.8492,2063353.3119901,0
+WM.US,D,20141021,000000,38.9095,39.3779,38.8581,39.3532,2141364.8189,0
+WM.US,D,20141022,000000,39.4748,39.5876,39.289,39.296,2276452.4870113,0
+WM.US,D,20141023,000000,39.6794,40.0303,39.6477,39.8782,1908184.2651983,0
+WM.US,D,20141024,000000,39.971,40.0154,39.7555,39.9383,1309401.6071231,0
+WM.US,D,20141027,000000,39.9542,40.1538,39.8632,40.0708,1281250.0376654,0
+WM.US,D,20141028,000000,40.2477,40.3198,40.0056,40.3198,1670567.9396351,0
+WM.US,D,20141029,000000,40.2883,40.3861,38.7049,39.7467,5954899.2715175,0
+WM.US,D,20141030,000000,39.7467,40.5957,39.72,40.4286,3323053.835717,0
+WM.US,D,20141031,000000,40.8298,40.9544,40.472,40.7112,3917166.9939884,0
+WM.US,D,20141103,000000,40.6301,40.7112,40.1805,40.479,2657424.9860811,0
+WM.US,D,20141104,000000,40.4869,40.6223,40.1538,40.2556,4459679.9028543,0
+WM.US,D,20141105,000000,40.311,40.7369,40.1538,40.7112,2049913.4493906,0
+WM.US,D,20141106,000000,40.821,41.1381,40.7369,40.9948,1973964.0097831,0
+WM.US,D,20141107,000000,41.0621,41.3516,41.0621,41.1797,1895539.6846889,0
+WM.US,D,20141110,000000,41.2509,41.3942,41.1648,41.2103,2361426.2535425,0
+WM.US,D,20141111,000000,41.1876,41.3131,41.0186,41.1026,1580187.0643385,0
+WM.US,D,20141112,000000,41.071,41.233,41.0117,41.1204,1487987.9677748,0
+WM.US,D,20141113,000000,41.1648,41.2409,40.987,41.1115,1339507.9921,0
+WM.US,D,20141114,000000,41.0186,41.1797,40.811,40.8793,1477475.2694079,0
+WM.US,D,20141117,000000,40.8298,40.9356,40.7863,40.8793,1379852.8751304,0
+WM.US,D,20141118,000000,40.9356,41.0245,40.8397,40.8881,1744867.1183151,0
+WM.US,D,20141119,000000,40.8634,40.8634,40.2704,40.4384,3334656.2526733,0
+WM.US,D,20141120,000000,40.2556,40.3367,40.136,40.2388,2631806.987048,0
+WM.US,D,20141121,000000,40.6223,40.6223,40.2783,40.4127,2582916.3628811,0
+WM.US,D,20141124,000000,40.3861,40.6134,40.3198,40.5284,1693299.2468067,0
+WM.US,D,20141125,000000,40.5541,40.5957,40.2704,40.3949,2846999.5954592,0
+WM.US,D,20141126,000000,40.4533,40.6461,40.4286,40.5541,2218943.2714403,0
+WM.US,D,20141128,000000,40.7032,41.0186,40.5284,40.5788,1527398.9508445,0
+WM.US,D,20141201,000000,40.5788,40.6301,40.3633,40.3782,2318412.2176447,0
+WM.US,D,20141202,000000,40.5788,40.904,40.472,40.6461,4469126.1542455,0
+WM.US,D,20141203,000000,40.7656,41.3388,40.6995,41.2519,5070624.5084148,0
+WM.US,D,20141204,000000,41.1728,41.5138,40.986,41.3319,3605426.5327495,0
+WM.US,D,20141205,000000,41.2716,41.5542,41.1797,41.4978,3659130.3336375,0
+WM.US,D,20141208,000000,41.4721,41.4721,41.1283,41.2805,3772099.8509979,0
+WM.US,D,20141209,000000,41.0799,41.156,40.7488,41.07,1997896.3345641,0
+WM.US,D,20141210,000000,41.1283,41.2005,40.7092,40.8279,2381615.8958153,0
+WM.US,D,20141211,000000,40.8763,41.4721,40.8674,41.1797,2010657.2731402,0
+WM.US,D,20141212,000000,41.0512,41.1797,40.6005,40.6995,2336144.1751887,0
+WM.US,D,20141215,000000,40.7823,41.2716,40.5224,41.2005,5278576.6096544,0
+WM.US,D,20141216,000000,41.1965,41.832,41.0512,41.4475,4275098.5722483,0
+WM.US,D,20141217,000000,41.3477,41.6076,40.7242,41.5799,4016370.8461625,0
+WM.US,D,20141218,000000,41.9595,42.678,41.8933,42.678,3417085.3188777,0
+WM.US,D,20141219,000000,42.8826,42.9122,42.3716,42.6137,4363132.0500269,0
+WM.US,D,20141222,000000,42.6137,42.9211,42.4468,42.8984,1597892.7148414,0
+WM.US,D,20141223,000000,42.9498,43.2087,42.8312,42.9745,1652010.3457227,0
+WM.US,D,20141224,000000,43.1337,43.1337,42.8411,42.931,785320.8278192,0
+WM.US,D,20141226,000000,43.109,43.3115,42.9399,43.102,1119985.851801,0
+WM.US,D,20141229,000000,43.1337,43.3906,42.9912,43.2522,1488522.2030721,0
+WM.US,D,20141230,000000,43.2424,43.3432,42.9745,43.2878,1723261.9548665,0
+WM.US,D,20141231,000000,43.4183,43.5941,43.0319,43.0673,2667898.2238865,0
+WM.US,D,20150102,000000,43.0082,43.4538,42.9675,43.4271,3749822.8461907,0
+WM.US,D,20150105,000000,43.1574,43.3195,42.9053,42.9912,4598688.3319062,0
+WM.US,D,20150106,000000,43.0239,43.3372,42.678,43.0239,3590621.7394381,0
+WM.US,D,20150107,000000,43.1504,43.3195,42.8411,43.0596,2673185.9391574,0
+WM.US,D,20150108,000000,43.3372,43.5843,43.2522,43.5537,3505628.7485308,0
+WM.US,D,20150109,000000,43.4884,43.5448,43.109,43.2424,1982906.3801553,0
+WM.US,D,20150112,000000,43.3026,43.3739,42.9992,43.191,1568004.8806677,0
+WM.US,D,20150113,000000,43.3659,43.7286,42.8569,43.2255,2121672.9867905,0
+WM.US,D,20150114,000000,43.0082,43.5349,42.8826,43.4795,1935350.3324222,0
+WM.US,D,20150115,000000,43.4697,43.7543,43.435,43.4884,1611779.7971404,0
+WM.US,D,20150116,000000,43.4538,43.8719,43.2701,43.8363,1562498.6145934,0
+WM.US,D,20150120,000000,44.0992,44.4372,43.9065,44.4026,2887269.6046033,0
+WM.US,D,20150121,000000,44.2406,44.5262,44.1081,44.2504,2871727.2023304,0
+WM.US,D,20150122,000000,44.46,44.6358,44.0231,44.2929,3405627.5906477,0
+WM.US,D,20150123,000000,44.2682,44.5262,44.1555,44.4748,2860406.0683527,0
+WM.US,D,20150126,000000,44.4372,44.7693,44.1922,44.6528,1906502.6381834,0
+WM.US,D,20150127,000000,44.4441,44.7693,44.3829,44.5934,2732493.1398102,0
+WM.US,D,20150128,000000,44.628,44.888,44.1298,44.1733,1977980.8926048,0
+WM.US,D,20150129,000000,44.0657,44.1733,43.6456,44.0992,1724568.2006405,0
+WM.US,D,20150130,000000,43.8285,43.8896,43.1257,43.1574,3717369.0636959,0
+WM.US,D,20150202,000000,43.1811,43.2878,42.6464,43.2701,5240634.773652,0
+WM.US,D,20150203,000000,43.1574,43.8363,43.1168,43.8363,2646019.8719336,0
+WM.US,D,20150204,000000,43.8067,44.1298,43.6456,43.8215,2113701.9533222,0
+WM.US,D,20150205,000000,43.8215,44.1555,43.8155,44.1388,1295284.8441185,0
+WM.US,D,20150206,000000,44.1081,44.3157,43.8067,44.0043,1653542.2249651,0
+WM.US,D,20150209,000000,43.8067,44.2771,43.8067,44.0824,1942382.4068832,0
+WM.US,D,20150210,000000,44.2603,44.4441,44.0745,44.2267,1852305.0743692,0
+WM.US,D,20150211,000000,44.284,44.46,43.9896,44.1081,1913158.3195941,0
+WM.US,D,20150212,000000,44.1298,44.4531,44.0133,44.2267,2016010.756014,0
+WM.US,D,20150213,000000,43.3026,43.3432,42.5209,43.0397,5918042.0950579,0
+WM.US,D,20150217,000000,43.8067,45.728,43.8067,45.2654,6280711.9761525,0
+WM.US,D,20150218,000000,45.382,45.9612,45.0974,45.8456,3049325.0253206,0
+WM.US,D,20150219,000000,45.736,45.8367,45.1913,45.6429,2338024.1168216,0
+WM.US,D,20150220,000000,45.719,45.9197,45.4661,45.7437,2695929.3880403,0
+WM.US,D,20150223,000000,45.7437,45.9869,45.6173,45.7932,1719521.2959769,0
+WM.US,D,20150224,000000,45.6519,45.9276,45.6094,45.7113,1913323.2445059,0
+WM.US,D,20150225,000000,45.8367,46.0196,45.6836,45.7587,2006099.0723564,0
+WM.US,D,20150226,000000,45.8367,45.8683,45.3406,45.5511,2096414.18005,0
+WM.US,D,20150227,000000,45.5758,45.8881,45.4167,45.719,2028880.9699917,0
+WM.US,D,20150302,000000,45.8683,46.071,45.728,46.0284,2388177.4789636,0
+WM.US,D,20150303,000000,45.9059,46.3842,45.8683,46.3041,3857831.462676,0
+WM.US,D,20150304,000000,46.1539,46.2864,46.0443,46.2123,3994392.3250916,0
+WM.US,D,20150305,000000,46.242,46.3437,45.8298,46.0581,2189598.7788475,0
+WM.US,D,20150306,000000,45.7694,45.8802,45.3296,45.3386,2983254.891474,0
+WM.US,D,20150309,000000,45.3049,45.4987,45.2803,45.3563,3539643.752737,0
+WM.US,D,20150310,000000,45.0599,45.2368,44.7129,44.7129,3377177.537454,0
+WM.US,D,20150311,000000,44.7318,44.8493,44.5103,44.5272,3310319.2041822,0
+WM.US,D,20150312,000000,44.5509,44.9511,44.542,44.8661,2336572.1705119,0
+WM.US,D,20150313,000000,44.9432,45.1271,44.6546,45.0599,2258471.6243859,0
+WM.US,D,20150316,000000,45.211,46.0581,45.2012,45.9711,2697956.0420182,0
+WM.US,D,20150317,000000,45.98,46.1935,45.9078,46.0314,1784554.3253168,0
+WM.US,D,20150318,000000,45.8604,46.6491,45.6766,46.5373,2424609.6955276,0
+WM.US,D,20150319,000000,46.581,46.741,46.2508,46.2508,2017312.9545509,0
+WM.US,D,20150320,000000,46.3012,46.3526,45.9553,46.0996,6058922.3712686,0
+WM.US,D,20150323,000000,46.242,46.5907,46.0314,46.4109,2919941.9379016,0
+WM.US,D,20150324,000000,46.4109,46.4465,46.1154,46.1499,2223567.2398269,0
+WM.US,D,20150325,000000,46.1846,46.2251,45.4987,45.5155,1785148.2573611,0
+WM.US,D,20150326,000000,45.3296,45.389,45.1103,45.1271,1628358.2921109,0
+WM.US,D,20150327,000000,45.1103,45.38,45.1103,45.1271,1882416.5183924,0
+WM.US,D,20150330,000000,45.2625,45.8298,45.2368,45.6429,1876616.8276283,0
+WM.US,D,20150331,000000,45.5323,45.9711,45.4838,45.8298,2765730.0626839,0
+WM.US,D,20150401,000000,45.8476,45.9553,45.2704,45.3386,2439281.9418241,0
+WM.US,D,20150402,000000,45.4651,45.6342,45.3475,45.5501,1658296.7167481,0
+WM.US,D,20150406,000000,45.5422,46.2508,45.4217,46.0996,3956997.877907,0
+WM.US,D,20150407,000000,46.0314,46.3901,45.9306,46.2607,2394069.2443718,0
+WM.US,D,20150408,000000,46.2755,46.5563,46.1252,46.1499,4567355.634088,0
+WM.US,D,20150409,000000,46.2023,46.5907,45.9899,46.4555,4858336.8044321,0
+WM.US,D,20150410,000000,46.6254,47.2658,46.4702,46.5997,5290476.4985374,0
+WM.US,D,20150413,000000,46.4772,46.6184,46.2607,46.3437,3080283.353707,0
+WM.US,D,20150414,000000,46.2508,46.2755,45.7517,45.8387,2328174.1535297,0
+WM.US,D,20150415,000000,45.9464,46.1756,45.8209,45.8476,1459899.1304923,0
+WM.US,D,20150416,000000,45.6846,45.7597,45.3198,45.6262,2433205.0153185,0
+WM.US,D,20150417,000000,45.3049,45.4928,44.5786,44.6872,3383924.2816996,0
+WM.US,D,20150420,000000,44.9511,45.1616,44.7871,44.8059,3275071.8162791,0
+WM.US,D,20150421,000000,44.883,45.0945,44.5707,44.6546,4926854.5049149,0
+WM.US,D,20150422,000000,44.6299,44.9334,44.1121,44.46,4194195.3144305,0
+WM.US,D,20150423,000000,44.3572,44.6299,44.3236,44.5193,4809221.5586062,0
+WM.US,D,20150424,000000,44.4847,44.5874,44.1635,44.5015,4727622.1760072,0
+WM.US,D,20150427,000000,44.7406,44.7406,44.0884,44.1902,2210785.0532562,0
+WM.US,D,20150428,000000,44.2316,44.5272,44.0113,44.3384,2092520.7379598,0
+WM.US,D,20150429,000000,43.523,43.9619,41.9417,42.1532,6673773.5724396,0
+WM.US,D,20150430,000000,42.0593,42.3381,41.7717,41.8558,4891936.9668356,0
+WM.US,D,20150501,000000,41.8923,42.4487,41.8923,42.3301,2509336.5805957,0
+WM.US,D,20150504,000000,42.3468,42.6345,42.086,42.1295,3344636.7393615,0
+WM.US,D,20150505,000000,42.1463,42.2877,41.1965,41.2923,3488645.5298504,0
+WM.US,D,20150506,000000,41.4257,41.577,40.6411,40.9613,3769998.3231337,0
+WM.US,D,20150507,000000,40.986,41.409,40.9691,41.2923,2631953.6993929,0
+WM.US,D,20150508,000000,41.5415,41.909,41.5168,41.6896,1989502.364819,0
+WM.US,D,20150511,000000,41.5415,42.1709,41.4524,41.7717,4661311.2315531,0
+WM.US,D,20150512,000000,41.6046,42.0001,41.4771,41.8409,2277120.2811329,0
+WM.US,D,20150513,000000,41.8646,42.086,41.6818,41.7193,2408719.2308641,0
+WM.US,D,20150514,000000,41.8221,42.1364,41.8221,42.0148,1697228.1022214,0
+WM.US,D,20150515,000000,42.0929,42.2303,42.0238,42.1117,1860294.3204043,0
+WM.US,D,20150518,000000,42.2016,42.2116,41.9921,42.1295,1823328.8803524,0
+WM.US,D,20150519,000000,42.0771,42.2116,41.9249,42.1364,1860374.2533371,0
+WM.US,D,20150520,000000,42.0929,42.2116,41.9753,42.0148,1583000.9059322,0
+WM.US,D,20150521,000000,42.0079,42.4655,41.9595,42.3568,2417865.98671,0
+WM.US,D,20150522,000000,42.2393,42.4813,42.2393,42.3034,1642794.7868462,0
+WM.US,D,20150526,000000,42.1839,42.3726,41.7806,41.8923,3069056.3179919,0
+WM.US,D,20150527,000000,42.0771,42.2303,41.8171,42.1206,1398204.0599506,0
+WM.US,D,20150528,000000,42.1295,42.255,42.0079,42.0771,1923933.0765633,0
+WM.US,D,20150529,000000,41.9506,42.1364,41.754,41.9595,2795580.4599143,0
+WM.US,D,20150601,000000,42.1018,42.1779,41.8646,42.0326,1606956.5023265,0
+WM.US,D,20150602,000000,41.9694,42.1206,41.8311,41.8833,2011133.8353086,0
+WM.US,D,20150603,000000,41.9299,42.0208,41.7826,41.9467,1991547.2313636,0
+WM.US,D,20150604,000000,41.7322,41.9654,41.2835,41.4624,3709873.5805868,0
+WM.US,D,20150605,000000,41.3922,41.4534,41.1658,41.2272,2371725.4601525,0
+WM.US,D,20150608,000000,41.1965,41.402,41.1391,41.2746,1601030.335403,0
+WM.US,D,20150609,000000,41.2746,41.3556,41.0799,41.157,1681128.1930379,0
+WM.US,D,20150610,000000,41.2123,41.5188,41.2123,41.2549,2125922.5857454,0
+WM.US,D,20150611,000000,41.3833,41.5365,41.1481,41.2993,2238378.1039941,0
+WM.US,D,20150612,000000,41.2647,41.3092,41.0413,41.2549,2203003.2281224,0
+WM.US,D,20150615,000000,40.9761,40.9761,40.567,40.6361,1980509.403983,0
+WM.US,D,20150616,000000,40.7022,40.7963,40.6194,40.7102,1748734.2533641,0
+WM.US,D,20150617,000000,40.8229,40.898,40.5156,40.7784,2350710.1815111,0
+WM.US,D,20150618,000000,40.8822,41.2123,40.8822,41.1391,1766112.0776618,0
+WM.US,D,20150619,000000,41.0947,41.0947,40.6618,40.6775,2490783.0339203,0
+WM.US,D,20150622,000000,40.9405,40.9761,40.5156,40.6262,1929902.7512856,0
+WM.US,D,20150623,000000,40.6094,40.7429,40.2863,40.3188,1913097.6110376,0
+WM.US,D,20150624,000000,40.2437,40.3722,40.1301,40.1755,2209344.2368486,0
+WM.US,D,20150625,000000,40.2674,40.2764,39.9276,39.9789,1363158.0220932,0
+WM.US,D,20150626,000000,40.0154,40.1924,39.8752,40.057,1489375.1582908,0
+WM.US,D,20150629,000000,39.8188,39.9453,39.462,39.4788,1886577.0781312,0
+WM.US,D,20150630,000000,39.7753,39.8612,39.4432,39.4788,1580320.6231629,0
+WM.US,D,20150701,000000,39.7219,39.7575,39.3809,39.6123,1457202.6587744,0
+WM.US,D,20150702,000000,39.6646,39.7486,39.3632,39.4936,1038509.9099336,0
+WM.US,D,20150706,000000,39.2129,39.6409,39.0587,39.632,1442405.9599373,0
+WM.US,D,20150707,000000,39.632,40.1212,39.5292,40.0491,2332157.6466452,0
+WM.US,D,20150708,000000,39.7397,40.2526,39.6883,39.8662,2408825.470838,0
+WM.US,D,20150709,000000,40.1755,40.3188,40.0886,40.1578,2646702.8431942,0
+WM.US,D,20150710,000000,40.5067,40.7873,40.2941,40.6698,2254547.8280175,0
+WM.US,D,20150713,000000,41.0008,41.0235,40.6935,40.8229,2444872.1880684,0
+WM.US,D,20150714,000000,40.7616,41.4534,40.7359,41.3922,2682951.9222795,0
+WM.US,D,20150715,000000,41.4189,41.5118,41.157,41.2192,1847943.1645848,0
+WM.US,D,20150716,000000,41.4534,41.9299,41.2923,41.6847,2700241.7191704,0
+WM.US,D,20150717,000000,41.5879,41.6412,41.318,41.4624,1880941.3004695,0
+WM.US,D,20150720,000000,41.4267,41.5038,41.2549,41.3339,1201008.5031133,0
+WM.US,D,20150721,000000,41.318,41.402,40.898,41.0799,1490431.4871739,0
+WM.US,D,20150722,000000,41.07,41.2835,40.4977,40.7102,3228835.1678404,0
+WM.US,D,20150723,000000,40.6775,42.0385,40.6775,41.8014,5529172.424597,0
+WM.US,D,20150724,000000,41.913,42.2096,41.5038,41.5879,3674647.4406785,0
+WM.US,D,20150727,000000,41.5038,42.1917,41.4704,41.7826,4545727.1990262,0
+WM.US,D,20150728,000000,42.3381,42.7995,42.1769,42.7215,4133375.4589116,0
+WM.US,D,20150729,000000,42.8154,43.2591,42.764,43.1791,3849869.535491,0
+WM.US,D,20150730,000000,43.0446,43.7602,43.0446,43.608,3251497.6719814,0
+WM.US,D,20150731,000000,43.8048,43.8275,43.4717,43.5467,1947044.8240224,0
+WM.US,D,20150803,000000,43.4815,43.5467,43.1554,43.2681,2557957.0516861,0
+WM.US,D,20150804,000000,43.3274,43.7602,43.2591,43.4103,2177761.6221395,0
+WM.US,D,20150805,000000,43.615,44.1428,43.5883,43.947,2409530.7019027,0
+WM.US,D,20150806,000000,43.947,44.1161,43.3916,43.4193,2137776.943211,0
+WM.US,D,20150807,000000,43.4014,43.5379,43.0634,43.2305,2711162.1766751,0
+WM.US,D,20150810,000000,43.4627,43.8048,43.3916,43.7691,1886577.0781312,0
+WM.US,D,20150811,000000,43.445,43.9213,43.3836,43.8789,1867566.1936636,0
+WM.US,D,20150812,000000,43.6416,44.2119,43.5636,44.1595,2972285.867124,0
+WM.US,D,20150813,000000,44.0527,44.5183,43.9559,44.2039,2199009.616914,0
+WM.US,D,20150814,000000,44.2563,44.534,44.1428,44.5005,1296932.0696182,0
+WM.US,D,20150817,000000,44.2218,44.886,43.9737,44.8326,1676998.9993868,0
+WM.US,D,20150818,000000,44.7496,45.1913,44.7139,44.886,2382057.0446593,0
+WM.US,D,20150819,000000,44.6546,45.0974,44.4363,44.798,2682865.9184911,0
+WM.US,D,20150820,000000,44.534,45.1745,44.373,44.7733,3824113.9303966,0
+WM.US,D,20150821,000000,44.3364,44.5944,43.9737,43.9806,4178226.9404528,0
+WM.US,D,20150824,000000,41.8438,43.1623,41.5532,42.1335,5202984.3387209,0
+WM.US,D,20150825,000000,42.9518,43.2404,41.8359,41.8606,3568392.289667,0
+WM.US,D,20150826,000000,42.8579,42.8747,41.8359,42.1592,5130436.6018959,0
+WM.US,D,20150827,000000,42.6117,42.85,41.9961,42.6117,4528471.8036508,0
+WM.US,D,20150828,000000,42.6524,43.0101,42.5258,42.764,2946929.926693,0
+WM.US,D,20150831,000000,42.6948,42.8154,42.5169,42.6365,2436768.607585,0
+WM.US,D,20150901,000000,42.0049,42.4487,41.6492,41.9961,3370664.521151,0
+WM.US,D,20150902,000000,42.3647,42.5496,41.9812,42.3973,1999532.4301617,0
+WM.US,D,20150903,000000,42.4823,43.0546,42.4823,42.8233,2271570.5072598,0
+WM.US,D,20150904,000000,42.3201,42.7482,42.2193,42.5258,2694961.0865642,0
+WM.US,D,20150908,000000,43.0803,43.3482,42.7995,43.1791,3431485.3884791,0
+WM.US,D,20150909,000000,43.4548,43.5883,42.6117,42.6948,3777147.7674708,0
+WM.US,D,20150910,000000,42.7264,43.0339,42.4942,42.7442,3180090.2442092,0
+WM.US,D,20150911,000000,42.6404,42.9577,42.5288,42.9113,2201815.3640336,0
+WM.US,D,20150914,000000,42.9211,42.9399,42.4438,42.8194,2548080.781353,0
+WM.US,D,20150915,000000,42.9577,43.1958,42.8114,43.0426,3432163.3006933,0
+WM.US,D,20150916,000000,43.1623,43.1623,42.9034,43.0526,2580820.9058727,0
+WM.US,D,20150917,000000,43.1197,43.3491,42.8638,42.9755,2469465.2243059,0
+WM.US,D,20150918,000000,42.4507,42.9577,42.4349,42.8194,4376480.8497916,0
+WM.US,D,20150921,000000,43.1386,43.2137,42.8895,43.0092,2427727.0799039,0
+WM.US,D,20150922,000000,42.6147,42.8539,42.3311,42.8045,2298401.6656134,0
+WM.US,D,20150923,000000,42.8114,42.9675,42.4349,42.8717,2335120.2242024,0
+WM.US,D,20150924,000000,42.6237,42.846,42.4171,42.7442,4118059.7019163,0
+WM.US,D,20150925,000000,43.104,43.4835,42.8638,43.2305,3838201.3509321,0
+WM.US,D,20150928,000000,43.0703,43.1554,42.6404,42.7264,2419009.3311907,0
+WM.US,D,20150929,000000,42.6741,42.7166,42.0375,42.246,6319176.9175501,0
+WM.US,D,20150930,000000,42.5535,42.7957,42.1186,42.7521,3960768.8910748,0
+WM.US,D,20151001,000000,42.7857,43.1197,42.5021,43.0002,2751510.0951334,0
+WM.US,D,20151002,000000,42.6562,43.3659,42.4764,43.3659,2051981.5875487,0
+WM.US,D,20151005,000000,43.6357,44.2296,43.5913,44.1675,1813526.4720964,0
+WM.US,D,20151006,000000,44.1238,44.3216,43.8946,44.1408,2164531.2040598,0
+WM.US,D,20151007,000000,44.2554,44.6221,44.1842,44.4758,1856857.2042973,0
+WM.US,D,20151008,000000,44.46,45.4731,44.1942,45.4474,2880251.6954721,0
+WM.US,D,20151009,000000,45.4474,45.9602,45.3623,45.6262,1727501.4357288,0
+WM.US,D,20151012,000000,45.5501,45.9701,45.4977,45.8426,1041528.1370008,0
+WM.US,D,20151013,000000,45.6963,45.8505,45.4731,45.5422,1623339.718107,0
+WM.US,D,20151014,000000,45.4631,45.5135,44.9986,45.0164,1645592.4394915,0
+WM.US,D,20151015,000000,45.1034,45.2328,44.8286,45.0599,2131906.4257975,0
+WM.US,D,20151016,000000,45.1963,45.5758,44.793,45.0164,2778305.8401626,0
+WM.US,D,20151019,000000,44.9501,45.1903,44.6665,45.0698,2333739.104542,0
+WM.US,D,20151020,000000,45.0164,45.3762,44.9581,45.2397,2012902.4779213,0
+WM.US,D,20151021,000000,45.731,46.1579,45.731,45.8664,3774004.0760535,0
+WM.US,D,20151022,000000,46.227,46.321,45.8861,45.9267,2957733.0143219,0
+WM.US,D,20151023,000000,46.0047,46.1856,45.4631,45.6539,3308430.1562658,0
+WM.US,D,20151026,000000,45.7132,46.0294,45.5758,45.6539,2593639.5175773,0
+WM.US,D,20151027,000000,45.4384,46.7765,45.3159,46.6402,3642234.1305547,0
+WM.US,D,20151028,000000,46.8537,47.078,46.4021,46.8724,3277087.3403548,0
+WM.US,D,20151029,000000,46.9228,46.9387,46.5166,46.741,1775267.9397911,0
+WM.US,D,20151030,000000,46.7242,46.9387,46.1421,46.1421,3868843.9948247,0
+WM.US,D,20151102,000000,46.227,46.8636,46.227,46.7242,2555335.4538545,0
+WM.US,D,20151103,000000,46.6174,46.8724,46.244,46.3941,2426110.2086825,0
+WM.US,D,20151104,000000,46.4248,47.4467,46.2854,46.4662,2730666.8240689,0
+WM.US,D,20151105,000000,46.657,46.8349,46.5453,46.7163,2131323.6236552,0
+WM.US,D,20151106,000000,46.7163,46.7242,46.321,46.7163,1631377.5309875,0
+WM.US,D,20151109,000000,46.58,46.6985,45.9187,46.0828,1813063.0634485,0
+WM.US,D,20151110,000000,45.9781,46.3754,45.9435,46.0463,1777949.2343698,0
+WM.US,D,20151111,000000,46.1252,46.4168,46.0136,46.0294,1780043.6795689,0
+WM.US,D,20151112,000000,45.8861,45.9781,45.2931,45.2931,2192726.2813164,0
+WM.US,D,20151113,000000,45.1903,45.3623,44.6478,44.7683,2801258.7335654,0
+WM.US,D,20151116,000000,44.6755,45.1212,44.6665,45.1113,3420632.7221958,0
+WM.US,D,20151117,000000,45.1636,45.3623,45.0075,45.215,1738569.6173876,0
+WM.US,D,20151118,000000,45.2931,46.0294,45.1113,45.9879,2213697.0403496,0
+WM.US,D,20151119,000000,46.1499,46.2627,45.9267,46.0294,1376570.5658424,0
+WM.US,D,20151120,000000,46.227,46.4909,46.1579,46.4515,1425852.7601985,0
+WM.US,D,20151123,000000,46.4515,46.7331,46.2953,46.4662,1656892.3254745,0
+WM.US,D,20151124,000000,46.236,46.4168,45.9524,46.3298,1795658.9321097,0
+WM.US,D,20151125,000000,46.3664,46.4832,46.2706,46.3754,1210192.6959023,0
+WM.US,D,20151127,000000,46.3398,46.5543,46.0927,46.2775,909483.99118864,0
+WM.US,D,20151130,000000,46.3754,46.4909,46.1332,46.1499,2108020.6442432,0
+WM.US,D,20151201,000000,46.3941,46.8349,46.0047,46.2775,2307558.5395521,0
+WM.US,D,20151202,000000,46.2904,46.5423,46.1441,46.2577,1960975.4141202,0
+WM.US,D,20151203,000000,46.2667,46.3991,44.6319,44.8147,4421973.8184131,0
+WM.US,D,20151204,000000,44.9601,45.557,44.9601,45.5215,5310219.93292,0
+WM.US,D,20151207,000000,45.3495,45.5313,44.7782,45.0382,2799650.9686274,0
+WM.US,D,20151208,000000,44.8226,45.4968,44.6922,45.4107,2807281.0223701,0
+WM.US,D,20151209,000000,45.211,45.4968,44.6488,44.8563,2217324.3766005,0
+WM.US,D,20151210,000000,44.9264,45.2991,44.7278,44.9699,1678152.4619603,0
+WM.US,D,20151211,000000,44.6319,44.8147,44.2346,44.3799,2478295.2838486,0
+WM.US,D,20151214,000000,44.5103,44.8483,44.1545,44.8049,3700054.9833825,0
+WM.US,D,20151215,000000,45.0382,46.1796,45.0382,46.1115,3972630.3312054,0
+WM.US,D,20151216,000000,46.4218,46.8893,45.9534,46.6224,2625901.05631,0
+WM.US,D,20151217,000000,46.6057,46.7667,46.0492,46.0591,3677418.7862826,0
+WM.US,D,20151218,000000,45.8159,45.896,45.2902,45.5827,4708460.5319577,0
+WM.US,D,20151221,000000,45.7981,46.0403,45.3742,45.6539,1600412.119936,0
+WM.US,D,20151222,000000,45.8071,46.1619,45.4018,45.9909,1633699.6332735,0
+WM.US,D,20151223,000000,46.1698,46.4575,46.067,46.3901,1422614.9705186,0
+WM.US,D,20151224,000000,46.2221,46.3526,45.9909,46.1896,612535.16974078,0
+WM.US,D,20151228,000000,46.1619,46.656,46.1115,46.6057,1140636.8791033,0
+WM.US,D,20151229,000000,46.6965,47.0603,46.6965,46.9842,982607.44749118,0
+WM.US,D,20151230,000000,46.9664,47.0958,46.6155,46.6639,954462.96069844,0
+WM.US,D,20151231,000000,46.5326,46.656,46.1194,46.1362,1220676.0518003,0
+WM.US,D,20160104,000000,45.4711,45.4799,44.9521,45.3416,2391451.6937775,0
+WM.US,D,20160105,000000,45.3129,45.557,45.1518,45.5125,2777870.7621744,0
+WM.US,D,20160106,000000,45.0994,46.0957,45.0559,46.0768,3791196.7392538,0
+WM.US,D,20160107,000000,45.4532,45.8585,45.3129,45.5313,3828491.0173201,0
+WM.US,D,20160108,000000,45.5491,45.9454,45.1518,45.2556,3027805.8656604,0
+WM.US,D,20160111,000000,45.2556,45.8515,45.1676,45.6963,2461586.2654817,0
+WM.US,D,20160112,000000,45.7902,46.0957,45.5215,45.9909,2660448.2721947,0
+WM.US,D,20160113,000000,45.9809,46.1194,44.9521,45.1775,2828477.4148715,0
+WM.US,D,20160114,000000,45.3316,45.8258,44.8997,45.6262,3223688.0940587,0
+WM.US,D,20160115,000000,44.884,45.047,44.1288,44.536,3939689.8684493,0
+WM.US,D,20160119,000000,44.9452,45.5827,44.8147,45.4888,2494838.3654945,0
+WM.US,D,20160120,000000,44.9176,45.2714,43.5329,44.884,4764692.8442238,0
+WM.US,D,20160121,000000,44.8661,45.4532,44.6319,44.9354,2792633.0594962,0
+WM.US,D,20160122,000000,45.4107,45.9365,45.2042,45.7981,2596551.5046707,0
+WM.US,D,20160125,000000,45.7477,45.7477,45.0292,45.1597,2022311.2923693,0
+WM.US,D,20160126,000000,45.1162,45.4454,44.9354,45.2012,2303091.4016029,0
+WM.US,D,20160127,000000,45.0648,45.3742,44.4847,44.8563,3337763.5189566,0
+WM.US,D,20160128,000000,44.9521,45.2812,44.6408,45.0115,1678592.598995,0
+WM.US,D,20160129,000000,45.221,45.8782,45.1083,45.7734,3986836.1334261,0
+WM.US,D,20160201,000000,45.5491,46.2221,45.2902,46.0403,2015272.1352432,0
+WM.US,D,20160202,000000,45.557,45.7824,44.7376,45.0559,2925733.5341915,0
+WM.US,D,20160203,000000,45.3593,46.0492,44.7703,45.8881,2574920.034181,0
+WM.US,D,20160204,000000,45.7477,46.2904,45.5827,45.9809,1946571.2972817,0
+WM.US,D,20160205,000000,45.7557,45.9809,45.1973,45.4454,2487811.3500798,0
+WM.US,D,20160208,000000,45.1518,45.7132,44.6775,45.557,2217281.8806108,0
+WM.US,D,20160209,000000,45.1518,46.3161,45.1251,46.0591,3162564.6957573,0
+WM.US,D,20160210,000000,46.24,46.8537,46.1362,46.2667,1950992.9038133,0
+WM.US,D,20160211,000000,45.4454,45.9454,45.1518,45.7824,3910965.6149419,0
+WM.US,D,20160212,000000,46.0225,46.8794,45.8585,46.6639,2842465.6780981,0
+WM.US,D,20160216,000000,47.3045,47.4339,46.7064,47.3646,3351015.185031,0
+WM.US,D,20160217,000000,47.4339,47.761,47.1828,47.4576,3210448.5696957,0
+WM.US,D,20160218,000000,47.3746,48.0467,46.9752,47.8123,3610008.0051467,0
+WM.US,D,20160219,000000,47.761,48.1672,47.424,47.9774,3523639.9654347,0
+WM.US,D,20160222,000000,48.2028,48.6268,48.0981,48.5635,3008273.8994163,0
+WM.US,D,20160223,000000,48.5635,49.1042,48.5309,48.6692,2083334.5215524,0
+WM.US,D,20160224,000000,48.4459,48.6366,47.6405,48.4874,3088136.0054901,0
+WM.US,D,20160225,000000,48.6268,48.8433,48.3817,48.5556,2843540.2195481,0
+WM.US,D,20160226,000000,48.8273,48.8433,48.3817,48.4459,2577022.5738544,0
+WM.US,D,20160229,000000,48.5042,48.5556,47.9774,48.2819,3424735.6088058,0
+WM.US,D,20160301,000000,48.5734,49.4273,48.4656,49.3176,2727238.8142452,0
+WM.US,D,20160302,000000,49.1426,49.3532,48.86,49.3443,2531740.0615622,0
+WM.US,D,20160303,000000,49.3878,49.9027,49.0922,49.8681,2036286.4020752,0
+WM.US,D,20160304,000000,49.8494,50.0568,49.5528,49.7614,2445976.0719873,0
+WM.US,D,20160307,000000,49.6042,49.709,49.3176,49.5865,1656588.782692,0
+WM.US,D,20160308,000000,49.4125,50.1616,49.111,49.9105,3523807.9257743,0
+WM.US,D,20160309,000000,50.0153,50.4689,50.0153,50.2051,2004647.1260467,0
+WM.US,D,20160310,000000,50.3099,50.4779,49.7871,50.214,2504127.7864481,0
+WM.US,D,20160311,000000,50.5006,50.8623,50.4442,50.8505,2130364.4284625,0
+WM.US,D,20160314,000000,50.8416,50.973,50.4779,50.6914,2575972.3158271,0
+WM.US,D,20160315,000000,50.3434,51.2379,50.2397,51.0848,2468893.5520656,0
+WM.US,D,20160316,000000,51.0156,51.4247,50.6824,51.2251,2780987.1347412,0
+WM.US,D,20160317,000000,51.2853,51.3446,50.981,51.1806,3253378.6254236,0
+WM.US,D,20160318,000000,51.2508,51.3812,50.8831,51.0244,7734485.6132941,0
+WM.US,D,20160321,000000,50.8653,51.2853,50.8416,51.1371,2794812.4966745,0
+WM.US,D,20160322,000000,50.9463,51.1579,50.7448,50.9019,2979292.6463531,0
+WM.US,D,20160323,000000,50.893,51.3575,50.7181,51.2942,2566547.3124305,0
+WM.US,D,20160324,000000,51.1529,51.477,51.0057,51.4673,2426130.4448679,0
+WM.US,D,20160328,000000,51.4673,51.7993,51.4513,51.7044,1935311.8836697,0
+WM.US,D,20160329,000000,51.494,52.2342,51.494,51.99,3546400.6150754,0
+WM.US,D,20160330,000000,52.0177,52.0869,51.74,51.9218,1566053.1005763,0
+WM.US,D,20160331,000000,51.825,52.0869,51.3249,51.3713,2329834.5325499,0
+WM.US,D,20160401,000000,51.233,51.6045,51.1529,51.5217,3869413.6434465,0
+WM.US,D,20160404,000000,51.4247,51.485,50.9553,51.0946,2938019.9342176,0
+WM.US,D,20160405,000000,50.7181,50.8653,50.6183,50.7181,5525633.1157532,0
+WM.US,D,20160406,000000,50.6914,50.8831,50.0311,50.2496,5908716.2489705,0
+WM.US,D,20160407,000000,50.0667,50.2585,49.9522,50.1439,3223444.2480234,0
+WM.US,D,20160408,000000,50.3613,50.5698,50.1349,50.214,1961069.5123827,0
+WM.US,D,20160411,000000,50.3613,50.5006,49.8681,49.8858,2182289.468645,0
+WM.US,D,20160412,000000,49.9522,50.0667,49.702,49.8127,1762505.9894058,0
+WM.US,D,20160413,000000,49.9342,50.0381,49.1595,49.6399,2707503.4743369,0
+WM.US,D,20160414,000000,49.6399,49.8404,49.5014,49.5952,1574494.6253575,0
+WM.US,D,20160415,000000,49.702,49.7436,49.4777,49.5439,2233105.5658621,0
+WM.US,D,20160418,000000,49.5785,49.8592,49.4738,49.7771,2135600.5414606,0
+WM.US,D,20160419,000000,49.8592,50.0934,49.709,49.7436,1642784.6687535,0
+WM.US,D,20160420,000000,49.877,50.0243,49.3947,49.4035,4427107.7386743,0
+WM.US,D,20160421,000000,49.283,49.536,49.0567,49.0646,2205408.298769,0
+WM.US,D,20160422,000000,49.0379,49.3018,48.9154,49.1022,3228130.9485851,0
+WM.US,D,20160425,000000,48.9341,49.1338,48.8056,49.0646,2001295.0019188,0
+WM.US,D,20160426,000000,49.1506,49.5865,49.0922,49.2207,2107350.8265032,0
+WM.US,D,20160427,000000,49.2731,49.4184,48.8234,49.111,6995714.0829795,0
+WM.US,D,20160428,000000,49.111,51.3338,49.111,50.7725,5854621.8897024,0
+WM.US,D,20160429,000000,50.8505,51.3209,50.5086,51.1894,3090765.6977957,0
+WM.US,D,20160502,000000,51.3713,52.2252,51.313,52.2252,3522890.2147619,0
+WM.US,D,20160503,000000,52.0177,52.2252,51.7805,52.1037,2938638.1496845,0
+WM.US,D,20160504,000000,52.1037,52.6433,51.7548,52.6018,2549157.3464216,0
+WM.US,D,20160505,000000,52.833,53.0662,52.4348,52.504,3393661.9341619,0
+WM.US,D,20160506,000000,52.4941,52.8607,52.3557,52.842,3422165.6132473,0
+WM.US,D,20160509,000000,52.8518,53.35,52.6967,53.2877,3436293.5061538,0
+WM.US,D,20160510,000000,53.3055,53.5417,53.1405,53.4182,1722090.279726,0
+WM.US,D,20160511,000000,53.3747,53.5931,53.173,53.3835,1761254.3813326,0
+WM.US,D,20160512,000000,53.3747,53.8628,53.2264,53.7927,1778828.4966297,0
+WM.US,D,20160513,000000,53.688,54.029,53.3421,53.516,2116139.4018656,0
+WM.US,D,20160516,000000,53.3321,53.6613,53.1166,53.5071,1680765.9653175,0
+WM.US,D,20160517,000000,53.35,53.7147,52.7312,52.8785,1805590.8519528,0
+WM.US,D,20160518,000000,52.9062,53.3055,52.6018,52.9418,1598493.7295507,0
+WM.US,D,20160519,000000,52.7906,52.9744,52.6513,52.9062,1869386.4385494,0
+WM.US,D,20160520,000000,53.173,53.3233,52.7312,52.8785,1872896.4049242,0
+WM.US,D,20160523,000000,52.8785,52.9329,52.6097,52.669,1310049.165059,0
+WM.US,D,20160524,000000,53.0812,53.3588,53.0061,53.1473,2537945.4878456,0
+WM.US,D,20160525,000000,53.1553,53.2798,52.7224,52.7995,2615069.6380214,0
+WM.US,D,20160526,000000,52.842,53.3144,52.7995,53.2097,2502620.1906283,0
+WM.US,D,20160527,000000,53.2185,53.5021,53.1473,53.3994,1769038.2300851,0
+WM.US,D,20160531,000000,53.4082,53.6613,52.7619,53.0712,3610573.6065313,0
+WM.US,D,20160601,000000,53.1336,53.5625,53.1166,53.4537,2197436.2534915,0
+WM.US,D,20160602,000000,53.4726,53.8323,53.429,53.8323,1580452.1583686,0
+WM.US,D,20160603,000000,53.8224,54.0437,53.518,53.8857,1492198.1061681,0
+WM.US,D,20160606,000000,53.8323,54.2712,53.8323,54.2009,1509774.2450837,0
+WM.US,D,20160607,000000,54.0359,54.4905,54.0359,54.4125,2460651.3537115,0
+WM.US,D,20160608,000000,54.4984,54.5616,54.367,54.5439,1338253.348599,0
+WM.US,D,20160609,000000,54.3858,54.9126,54.362,54.8947,2170996.665327,0
+WM.US,D,20160610,000000,54.8947,55.1567,54.7011,54.8947,1397887.3636475,0
+WM.US,D,20160613,000000,54.9126,55.1606,54.8186,54.8423,2018976.3689989,0
+WM.US,D,20160614,000000,54.7632,55.2446,54.5696,55.211,1794439.7019333,0
+WM.US,D,20160615,000000,55.3395,55.4037,54.9699,55.0518,1501274.0353646,0
+WM.US,D,20160616,000000,55.0261,55.6518,54.9887,55.5865,2209061.9420609,0
+WM.US,D,20160617,000000,55.5608,55.5965,54.8048,54.9204,2691396.4824885,0
+WM.US,D,20160620,000000,55.1379,55.1567,54.8136,54.8502,2056904.0396715,0
+WM.US,D,20160621,000000,55.1567,55.2367,54.8769,54.9887,1378138.8702185,0
+WM.US,D,20160622,000000,55.1824,55.5321,55.129,55.2782,1357051.7531187,0
+WM.US,D,20160623,000000,55.5865,55.6835,55.4293,55.6212,1213248.3599127,0
+WM.US,D,20160624,000000,54.3254,56.1025,54.1317,55.8396,7841483.4323136,0
+WM.US,D,20160627,000000,55.6666,55.9167,55.2703,55.796,3205097.1104404,0
+WM.US,D,20160628,000000,55.8841,56.3297,55.55,56.2754,2408742.5024775,0
+WM.US,D,20160629,000000,56.5422,56.9614,56.5106,56.7844,2383530.2389637,0
+WM.US,D,20160630,000000,56.8684,58.094,56.8585,58.094,2664690.7884847,0
+WM.US,D,20160701,000000,57.9892,58.3875,57.8568,58.2689,2832309.1365959,0
+WM.US,D,20160705,000000,58.1484,61.8012,57.9981,58.7927,4653780.3351194,0
+WM.US,D,20160706,000000,58.8669,59.0585,58.0771,58.9183,3269735.5341629,0
+WM.US,D,20160707,000000,58.9954,59.2849,58.6277,58.9874,1836640.243174,0
+WM.US,D,20160708,000000,59.1188,59.5824,59.0428,59.2671,2326204.1608712,0
+WM.US,D,20160711,000000,59.2671,59.4974,59.1545,59.3541,1948775.0178825,0
+WM.US,D,20160712,000000,59.6011,59.7692,58.9874,59.1455,2854481.9250477,0
+WM.US,D,20160713,000000,59.2671,59.5646,58.8669,59.444,3635836.460509,0
+WM.US,D,20160714,000000,59.7159,60.0222,59.3392,59.5241,2754646.7038858,0
+WM.US,D,20160715,000000,59.6625,59.6872,58.9003,59.1278,2628431.5913068,0
+WM.US,D,20160718,000000,59.4173,59.5053,58.8412,58.932,1678177.7571922,0
+WM.US,D,20160719,000000,58.9874,59.3135,58.9093,59.275,1751725.1615809,0
+WM.US,D,20160720,000000,59.2236,59.4618,59.1802,59.4074,1273323.5238051,0
+WM.US,D,20160721,000000,59.2849,59.3886,58.8026,58.8926,1882427.6482946,0
+WM.US,D,20160722,000000,58.9774,59.1722,58.766,58.9093,2735037.8401367,0
+WM.US,D,20160725,000000,58.7927,59.0338,58.6544,58.925,2597346.7867609,0
+WM.US,D,20160726,000000,58.9874,59.0842,58.5673,59.0428,2465134.6806091,0
+WM.US,D,20160727,000000,59.453,59.8769,57.5503,57.9447,4446673.0946245,0
+WM.US,D,20160728,000000,58.2225,58.601,58.0129,58.1711,2433336.5505243,0
+WM.US,D,20160729,000000,58.1711,58.2046,57.7243,57.9625,2371905.5622034,0
+WM.US,D,20160801,000000,58.0771,58.4172,57.9793,58.2778,1968637.8457595,0
+WM.US,D,20160802,000000,58.1294,58.2689,57.6641,57.9536,2429721.3559848,0
+WM.US,D,20160803,000000,57.8745,58.0583,57.5237,57.6956,1822671.2043238,0
+WM.US,D,20160804,000000,57.8568,58.094,57.577,57.6641,1512910.8538361,0
+WM.US,D,20160805,000000,57.9002,58.1117,57.7243,57.8291,2226864.7262541,0
+WM.US,D,20160808,000000,57.838,58.0129,57.4189,57.4279,1885157.5097184,0
+WM.US,D,20160809,000000,57.6453,57.9625,57.5603,57.6453,2498036.6946127,0
+WM.US,D,20160810,000000,57.7974,58.3668,57.6284,58.3401,1921434.9194634,0
+WM.US,D,20160811,000000,58.4418,58.941,58.3312,58.5753,1937421.5060081,0
+WM.US,D,20160812,000000,58.26,58.6919,58.26,58.4418,1256030.6914866,0
+WM.US,D,20160815,000000,58.425,58.6365,58.0495,58.0583,1542451.6374283,0
+WM.US,D,20160816,000000,57.8478,57.8478,56.8684,56.9524,2553667.9921694,0
+WM.US,D,20160817,000000,57.1471,57.3586,56.8585,57.3398,2757943.1785037,0
+WM.US,D,20160818,000000,57.2094,57.2687,56.7113,56.9119,2408463.2431176,0
+WM.US,D,20160819,000000,56.7844,57.0522,56.7073,56.9524,1740158.1579494,0
+WM.US,D,20160822,000000,56.9781,57.582,56.903,57.4279,2503381.0712031,0
+WM.US,D,20160823,000000,57.4279,57.5336,57.0928,57.2263,1575081.474737,0
+WM.US,D,20160824,000000,57.1738,57.3498,57.0355,57.2361,1480369.0439343,0
+WM.US,D,20160825,000000,57.2787,57.5336,57.1086,57.1649,1816630.7029521,0
+WM.US,D,20160826,000000,56.9703,57.2607,55.9008,56.0768,2976006.289828,0
+WM.US,D,20160829,000000,56.1924,56.5926,56.0847,56.4287,2547911.8092041,0
+WM.US,D,20160830,000000,56.5582,56.5582,55.9631,56.147,1906643.2796725,0
+WM.US,D,20160831,000000,55.9997,56.14,55.7626,56.0491,1734329.1247162,0
+WM.US,D,20160901,000000,56.0847,56.2191,55.813,56.1025,2538508.0538025,0
+WM.US,D,20160902,000000,56.3851,56.647,56.1737,56.4108,1727094.6884001,0
+WM.US,D,20160906,000000,56.5512,56.8408,56.2853,56.6737,2845146.9726767,0
+WM.US,D,20160907,000000,57.0018,57.0889,56.6737,56.9228,2278557.0503033,0
+WM.US,D,20160908,000000,56.7775,57.2193,56.7024,57.0967,2016192.8816835,0
+WM.US,D,20160909,000000,56.7123,56.7123,55.7062,55.715,2856807.0627616,0
+WM.US,D,20160912,000000,55.8377,56.4345,55.6064,56.2409,4283493.5538028,0
+WM.US,D,20160913,000000,55.9374,56.1291,55.5817,55.6616,4148039.6107339,0
+WM.US,D,20160914,000000,55.7417,55.8831,55.4136,55.6261,2212979.6675736,0
+WM.US,D,20160915,000000,55.5638,56.059,55.4463,55.7843,3065928.815523,0
+WM.US,D,20160916,000000,55.4997,55.8465,55.475,55.7674,3351251.9484013,0
+WM.US,D,20160919,000000,55.6331,56.0866,55.5638,55.9295,2817349.5364654,0
+WM.US,D,20160920,000000,56.3624,56.5572,56.0866,56.1321,3475063.0021431,0
+WM.US,D,20160921,000000,56.2566,56.8704,56.1588,56.824,2881552.8821997,0
+WM.US,D,20160922,000000,57.0018,57.0473,56.5532,56.8338,5894030.8491534,0
+WM.US,D,20160923,000000,56.0412,56.5916,56.0412,56.2566,2165243.5177896,0
+WM.US,D,20160926,000000,56.2132,56.5275,56.0165,56.3811,1633028.8037241,0
+WM.US,D,20160927,000000,56.5639,56.8516,56.5639,56.7281,2989316.6408403,0
+WM.US,D,20160928,000000,56.7864,56.8862,56.5729,56.6925,1639545.8672643,0
+WM.US,D,20160929,000000,56.5829,56.6293,56.1223,56.1765,1858595.4926317,0
+WM.US,D,20160930,000000,56.3713,56.8615,56.2893,56.6096,2783812.1062369,0
+WM.US,D,20161003,000000,56.5572,56.6096,56.2706,56.3446,1386008.7227592,0
+WM.US,D,20161004,000000,56.3535,56.4524,55.3859,55.6261,2042927.9181562,0
+WM.US,D,20161005,000000,55.7763,55.8999,55.2782,55.4136,1876226.2692482,0
+WM.US,D,20161006,000000,55.378,55.9374,55.1023,55.7417,3045583.3546218,0
+WM.US,D,20161007,000000,55.6962,55.802,55.297,55.297,2616391.0609345,0
+WM.US,D,20161010,000000,55.3504,55.807,55.3504,55.7417,2654395.6291118,0
+WM.US,D,20161011,000000,55.5905,55.798,55.2396,55.4313,1622872.262222,0
+WM.US,D,20161012,000000,55.5273,56.059,55.3692,55.7763,2056972.8427021,0
+WM.US,D,20161013,000000,55.1369,55.2446,54.2315,54.7811,2891541.4633622,0
+WM.US,D,20161014,000000,54.9175,55.456,54.8166,54.9422,2105173.4129434,0
+WM.US,D,20161017,000000,54.9333,55.7763,54.8809,55.6162,1951939.9572946,0
+WM.US,D,20161018,000000,55.9819,56.0679,55.4463,55.5273,1059972.4082744,0
+WM.US,D,20161019,000000,55.5361,55.5718,55.0271,55.4313,1570843.0056841,0
+WM.US,D,20161020,000000,55.4056,55.5718,55.2001,55.4403,1103145.2982283,0
+WM.US,D,20161021,000000,55.0677,55.2713,54.6841,55.2357,1304675.4459996,0
+WM.US,D,20161024,000000,55.4056,55.6795,55.4056,55.5638,1423084.4500223,0
+WM.US,D,20161025,000000,55.475,56.2793,55.3405,55.7062,2661606.7938147,0
+WM.US,D,20161026,000000,56.8615,57.0473,55.8999,56.7963,2563937.8563104,0
+WM.US,D,20161027,000000,56.992,57.1886,56.1321,56.2566,2380643.5471021,0
+WM.US,D,20161028,000000,56.3891,57.2074,56.3891,56.8041,2879105.3155635,0
+WM.US,D,20161031,000000,57.6482,58.4854,57.6413,58.2995,3975095.0985992,0
+WM.US,D,20161101,000000,57.6413,57.7095,56.6371,56.7775,3036648.0669144,0
+WM.US,D,20161102,000000,56.8862,57.0739,56.3811,56.5048,2088097.1078098,0
+WM.US,D,20161103,000000,56.5048,56.5048,56.1034,56.2982,1204911.051487,0
+WM.US,D,20161104,000000,56.2982,56.5729,56.2487,56.2646,1280165.3781225,0
+WM.US,D,20161107,000000,57.0572,57.4891,56.8615,57.4446,2145613.4060458,0
+WM.US,D,20161108,000000,57.4289,58.2245,57.2835,57.9783,1919384.9938723,0
+WM.US,D,20161109,000000,57.4289,58.6909,57.1046,58.5644,2852725.4241463,0
+WM.US,D,20161110,000000,58.599,59.1861,58.2066,59.0793,3095592.0280375,0
+WM.US,D,20161111,000000,58.9527,60.2623,58.9527,60.0292,2731572.39337,0
+WM.US,D,20161114,000000,60.0647,60.375,59.6111,60.1289,2204010.9901602,0
+WM.US,D,20161115,000000,60.2347,60.9749,60.1546,60.9522,3365531.6126991,0
+WM.US,D,20161116,000000,60.9621,61.6628,60.6419,61.0075,2888314.8035843,0
+WM.US,D,20161117,000000,60.8929,61.1845,60.7477,61.0589,2099360.5686587,0
+WM.US,D,20161118,000000,61.049,61.2359,60.8375,61.1766,2341169.8318575,0
+WM.US,D,20161121,000000,61.2537,61.7804,61.0945,61.735,1841730.6556365,0
+WM.US,D,20161122,000000,61.8565,62.062,61.6974,61.7705,1792039.690333,0
+WM.US,D,20161123,000000,61.7439,62.08,61.5917,61.7439,1601653.6099165,0
+WM.US,D,20161125,000000,61.7884,62.2666,61.735,62.1787,845221.96051635,0
+WM.US,D,20161128,000000,62.1511,62.4703,61.9405,62.3566,1703321.2176753,0
+WM.US,D,20161129,000000,62.1698,62.7411,62.062,62.497,2693439.3254147,0
+WM.US,D,20161130,000000,62.8359,62.8359,62.0867,62.0867,3243441.646534,0
+WM.US,D,20161201,000000,62.1768,62.3466,61.561,61.8802,2679378.2119203,0
+WM.US,D,20161202,000000,62.1421,62.8814,61.9889,62.4,2054653.7758439,0
+WM.US,D,20161205,000000,62.4257,62.7114,61.5146,61.6224,2935115.0297892,0
+WM.US,D,20161206,000000,61.5244,62.0967,61.4799,62.077,2527674.6118953,0
+WM.US,D,20161207,000000,62.0334,62.4693,61.5957,62.4614,2843206.3224873,0
+WM.US,D,20161208,000000,62.4357,62.7628,62.3269,62.5701,1551157.2444302,0
+WM.US,D,20161209,000000,62.58,62.7203,62.2992,62.5345,1823037.4792813,0
+WM.US,D,20161212,000000,62.4614,63.1986,62.4,63.1414,1569932.3773366,0
+WM.US,D,20161213,000000,63.1937,63.5614,62.8636,63.256,1969526.2143029,0
+WM.US,D,20161214,000000,63.4338,63.4982,62.5058,62.5523,2669481.7054017,0
+WM.US,D,20161215,000000,62.416,62.8814,62.4,62.6067,3582804.5009797,0
+WM.US,D,20161216,000000,62.8112,63.2363,62.5148,62.5898,4108147.0064493,0
+WM.US,D,20161219,000000,63.1759,63.7284,63.1028,63.4882,2519033.760687,0
+WM.US,D,20161220,000000,63.6315,64.105,63.4982,63.5347,1635685.8148802,0
+WM.US,D,20161221,000000,63.4982,63.7205,63.1225,63.1325,1612160.2374278,0
+WM.US,D,20161222,000000,63.1325,63.3469,63.0614,63.2213,1801376.6663225,0
+WM.US,D,20161223,000000,63.3746,63.507,63.1937,63.337,1019819.7690063,0
+WM.US,D,20161227,000000,63.3746,63.507,63.2738,63.3746,793270.61329269,0
+WM.US,D,20161228,000000,63.4081,63.766,63.3193,63.3746,1212567.4122707,0
+WM.US,D,20161229,000000,63.4081,63.6246,63.3469,63.4171,975654.29415354,0
+WM.US,D,20161230,000000,63.6474,63.855,63.1849,63.3281,1378547.6411656,0
+WM.US,D,20170103,000000,63.4081,63.6562,62.6808,62.9803,1952765.5936631,0
+WM.US,D,20170104,000000,63.1849,63.5703,62.8034,62.8034,1798623.5332854,0
+WM.US,D,20170105,000000,62.8459,63.5021,62.7757,63.0415,2142211.7032632,0
+WM.US,D,20170106,000000,62.8814,63.2293,62.6759,62.6838,1758587.2520838,0
+WM.US,D,20170109,000000,62.8271,62.9437,62.2162,62.3191,2533390.3224896,0
+WM.US,D,20170110,000000,62.1421,62.497,61.7844,62.0601,2340126.6564949,0
+WM.US,D,20170111,000000,62.0334,62.7578,61.9366,62.6304,1939250.8571772,0
+WM.US,D,20170112,000000,62.4782,62.6135,61.9732,62.416,1497920.8994273,0
+WM.US,D,20170113,000000,62.6135,62.7757,62.2696,62.3269,1595210.4084533,0
+WM.US,D,20170117,000000,62.1047,62.2648,61.9632,62.0513,2009908.5342766,0
+WM.US,D,20170118,000000,62.0038,62.2212,62.0038,62.1491,1593422.5414645,0
+WM.US,D,20170119,000000,61.9554,62.2391,61.8426,62.1323,1301193.8102844,0
+WM.US,D,20170120,000000,62.2648,62.3656,62.0236,62.2114,1490650.0379773,0
+WM.US,D,20170123,000000,62.2391,62.4,61.8279,61.9277,1125371.7125718,0
+WM.US,D,20170124,000000,61.9366,62.1768,61.6224,62.1224,1221457.1685606,0
+WM.US,D,20170125,000000,62.1224,62.497,62.1224,62.2212,2163068.1278482,0
+WM.US,D,20170126,000000,62.2391,62.3833,62.158,62.2745,1273205.1421201,0
+WM.US,D,20170127,000000,62.3833,62.3833,62.1047,62.1935,1270400.4068098,0
+WM.US,D,20170130,000000,62.2391,62.2391,61.9564,62.158,1283418.3449416,0
+WM.US,D,20170131,000000,62.2558,62.497,61.9277,62.067,1538621.9393225,0
+WM.US,D,20170201,000000,61.9089,62.1678,61.6224,61.7844,1924762.7601688,0
+WM.US,D,20170202,000000,61.7577,62.2489,61.6756,62.1935,1806336.5553885,0
+WM.US,D,20170203,000000,62.3191,62.5058,62.1421,62.2034,1513821.4821836,0
+WM.US,D,20170206,000000,62.3466,62.4524,61.9,61.9959,1126632.4269284,0
+WM.US,D,20170207,000000,62.0513,62.5978,62.0334,62.4257,1740937.2510912,0
+WM.US,D,20170208,000000,62.3833,62.6304,62.2905,62.5246,1796315.5963291,0
+WM.US,D,20170209,000000,62.416,62.7895,62.2825,62.7381,1693146.4636062,0
+WM.US,D,20170210,000000,62.6571,63.256,62.5523,62.999,1810897.7916001,0
+WM.US,D,20170213,000000,63.0415,63.4003,62.9714,63.2649,1734262.3453041,0
+WM.US,D,20170214,000000,63.2213,63.4507,63.1592,63.2837,1377429.5919168,0
+WM.US,D,20170215,000000,63.0861,63.8006,62.9614,63.7205,1678476.2409283,0
+WM.US,D,20170216,000000,62.1935,63.6158,62.1134,63.5703,2522241.1960887,0
+WM.US,D,20170217,000000,63.5614,64.7237,63.5426,64.706,2728371.0288239,0
+WM.US,D,20170221,000000,64.612,65.374,64.4885,65.033,1922604.5709852,0
+WM.US,D,20170222,000000,65.0617,65.3829,64.8087,65.203,1477127.2070172,0
+WM.US,D,20170223,000000,65.3196,65.4619,64.8285,65.1141,1668091.0305299,0
+WM.US,D,20170224,000000,65.1773,65.3285,64.9786,65.3285,1288391.3875281,0
+WM.US,D,20170227,000000,65.2584,65.5954,65.1951,65.4066,1281129.6323616,0
+WM.US,D,20170228,000000,65.3829,65.6685,65.3117,65.4816,2368491.7177097,0
+WM.US,D,20170301,000000,65.5093,65.7752,65.0617,65.5283,1955964.9345905,0
+WM.US,D,20170302,000000,65.3285,65.6873,65.2484,65.4442,1240882.8948309,0
+WM.US,D,20170303,000000,65.4342,65.4569,64.9095,65.0429,2389269.2211713,0
+WM.US,D,20170306,000000,64.8185,65.2633,64.687,65.203,2233398.9905519,0
+WM.US,D,20170307,000000,65.0617,65.4264,64.9095,64.9282,1972344.1031338,0
+WM.US,D,20170308,000000,64.8699,65.2,64.69,64.8502,1689167.0177277,0
+WM.US,D,20170309,000000,64.8699,65.0439,64.6249,64.9499,1745740.3097195,0
+WM.US,D,20170310,000000,65.1645,65.6685,65.1388,65.5757,1824413.5398952,0
+WM.US,D,20170313,000000,65.4609,65.7149,65.2801,65.6685,1382527.0870441,0
+WM.US,D,20170314,000000,65.6596,65.7762,65.3265,65.5577,1191218.2365686,0
+WM.US,D,20170315,000000,65.6033,66.3563,65.4521,66.2782,1753881.3271459,0
+WM.US,D,20170316,000000,66.1627,66.385,65.5273,65.6784,1627902.9779371,0
+WM.US,D,20170317,000000,65.9007,66.2882,65.7308,66.0638,3565876.9318093,0
+WM.US,D,20170320,000000,66.0984,66.1251,65.6358,65.6784,1608278.937049,0
+WM.US,D,20170321,000000,65.8928,65.9097,65.0488,65.1486,2443032.7188064,0
+WM.US,D,20170322,000000,65.3809,65.536,65.1645,65.2652,1557575.1506615,0
+WM.US,D,20170323,000000,65.1823,65.4806,65.0972,65.1823,1351200.4600816,0
+WM.US,D,20170324,000000,65.2178,65.4609,64.8126,64.9668,1756538.338302,0
+WM.US,D,20170327,000000,64.8402,64.8402,64.2838,64.5725,1808369.2802219,0
+WM.US,D,20170328,000000,64.3382,65.0924,64.2571,64.9836,1803097.7538993,0
+WM.US,D,20170329,000000,64.5448,65.0667,64.5171,64.8126,1968652.0110894,0
+WM.US,D,20170330,000000,64.8502,65.5273,64.8126,65.5173,1505075.4028106,0
+WM.US,D,20170331,000000,65.3265,65.7061,65.29,65.5083,1481610.5339147,0
+WM.US,D,20170403,000000,65.6497,65.6596,65.1289,65.209,1701713.4527374,0
+WM.US,D,20170404,000000,65.2811,65.5083,65.0667,65.1556,2578475.5319733,0
+WM.US,D,20170405,000000,65.3809,66.2328,65.3809,65.8197,1735643.4649644,0
+WM.US,D,20170406,000000,65.7149,65.8109,65.3443,65.6596,1399363.5933798,0
+WM.US,D,20170407,000000,65.7485,66.0421,65.6221,65.7664,1308013.4047977,0
+WM.US,D,20170410,000000,65.6784,65.794,65.3621,65.4806,1365789.7380174,0
+WM.US,D,20170411,000000,65.4709,65.552,65.1388,65.4609,1349298.2586446,0
+WM.US,D,20170412,000000,65.3176,65.4145,64.8126,64.9499,1727103.7946837,0
+WM.US,D,20170413,000000,64.7859,65.0241,64.5992,64.7,2144899.0686975,0
+WM.US,D,20170417,000000,64.8788,65.3176,64.8788,65.1289,1381524.3840526,0
+WM.US,D,20170418,000000,65.039,65.1743,64.8887,65.0844,1471761.582432,0
+WM.US,D,20170419,000000,65.2277,65.4422,65.1249,65.3176,1592297.4095507,0
+WM.US,D,20170420,000000,65.4609,65.552,65.3088,65.4332,1267158.5698927,0
+WM.US,D,20170421,000000,65.4896,66.0895,65.4422,65.9185,1509205.6082711,0
+WM.US,D,20170424,000000,66.3149,66.6549,66.224,66.5668,1542686.3771801,0
+WM.US,D,20170425,000000,66.6549,66.9968,66.5896,66.6836,1798441.4076159,0
+WM.US,D,20170426,000000,66.5491,66.7191,64.8225,64.9499,3239666.5861291,0
+WM.US,D,20170427,000000,65.4332,66.135,65.2277,65.4332,1851482.4734286,0
+WM.US,D,20170428,000000,65.3809,65.6685,65.1823,65.3809,1670917.0138349,0
+WM.US,D,20170501,000000,65.6497,65.6784,64.9184,65.5854,1915771.8229514,0
+WM.US,D,20170502,000000,65.7664,65.8385,65.1823,65.4521,1398474.2130269,0
+WM.US,D,20170503,000000,65.4244,65.536,65.1289,65.4709,1504530.0376115,0
+WM.US,D,20170504,000000,65.6221,65.6962,65.2465,65.536,1522092.0111971,0
+WM.US,D,20170505,000000,65.6033,65.965,65.5173,65.9265,1006301.9970926,0
+WM.US,D,20170508,000000,65.9739,66.135,65.6784,65.8109,1347464.8602384,0
+WM.US,D,20170509,000000,65.6784,65.9739,65.1556,65.3621,1465478.2468344,0
+WM.US,D,20170510,000000,65.2465,65.794,65.1556,65.6596,1622821.6717581,0
+WM.US,D,20170511,000000,65.4422,65.4996,65.0449,65.1743,1590880.8765657,0
+WM.US,D,20170512,000000,65.372,65.372,64.5626,64.6436,1362238.2874623,0
+WM.US,D,20170515,000000,64.5448,64.9233,64.3006,64.8324,1438766.4819751,0
+WM.US,D,20170516,000000,64.8402,64.9499,63.9241,64.0062,2112831.7973457,0
+WM.US,D,20170517,000000,63.7827,63.9893,63.4942,63.5396,1830848.646884,0
+WM.US,D,20170518,000000,63.4744,63.9518,63.1058,63.7452,2488755.3681333,0
+WM.US,D,20170519,000000,63.673,63.7729,62.9595,63.3321,3642167.3511425,0
+WM.US,D,20170522,000000,63.4942,63.8717,63.4338,63.7551,2610962.7041743,0
+WM.US,D,20170523,000000,63.8974,64.2314,63.5307,63.7996,1784707.1085173,0
+WM.US,D,20170524,000000,64.0526,64.2037,63.8717,64.1218,1693848.659243,0
+WM.US,D,20170525,000000,64.2226,64.4479,64.0852,64.2918,1438278.7899045,0
+WM.US,D,20170526,000000,64.1149,64.61,64.0338,64.5359,1198603.4324667,0
+WM.US,D,20170530,000000,64.4815,64.9055,64.3382,64.8028,1520401.2778987,0
+WM.US,D,20170531,000000,64.8126,65.5667,64.7771,65.4996,2632347.2932009,0
+WM.US,D,20170601,000000,65.544,66.0283,65.3265,65.9926,1814435.0768254,0
+WM.US,D,20170602,000000,66.2151,66.8536,66.1073,66.7023,2067812.355465,0
+WM.US,D,20170605,000000,66.5047,66.9207,66.395,66.395,1696402.4658531,0
+WM.US,D,20170606,000000,66.4394,66.5581,65.8039,65.9452,1975869.2466478,0
+WM.US,D,20170607,000000,66.1399,66.4097,66.0648,66.2585,1808157.8120834,0
+WM.US,D,20170608,000000,66.2398,66.4286,65.3364,65.545,2463939.7338553,0
+WM.US,D,20170609,000000,65.4826,65.7525,65.2751,65.6428,2241151.4732168,0
+WM.US,D,20170612,000000,65.6428,65.9601,65.5103,65.8513,2170874.2364047,0
+WM.US,D,20170613,000000,65.8513,66.5204,65.7426,66.2952,1584805.9736788,0
+WM.US,D,20170614,000000,66.5304,66.7547,66.2051,66.3406,1651862.6215687,0
+WM.US,D,20170615,000000,66.0955,67.0166,66.0955,66.9088,2792664.4255838,0
+WM.US,D,20170616,000000,67.0433,67.2963,66.811,66.9909,2879260.1223825,0
+WM.US,D,20170619,000000,67.0344,67.3338,66.7823,67.0254,2484123.3052725,0
+WM.US,D,20170620,000000,66.9266,67.2607,66.6499,66.6549,1411433.466221,0
+WM.US,D,20170621,000000,66.6549,66.8901,66.0698,66.3219,2842220.8202535,0
+WM.US,D,20170622,000000,66.2675,66.4651,65.9789,66.2852,1177067.0720488,0
+WM.US,D,20170623,000000,66.2051,66.4947,66.1399,66.3495,1673892.7449126,0
+WM.US,D,20170626,000000,66.4562,66.6836,66.2585,66.3762,1261126.1629953,0
+WM.US,D,20170627,000000,66.1686,66.4463,66.0598,66.0598,1144302.6641066,0
+WM.US,D,20170628,000000,66.4374,66.9987,66.3693,66.4286,1427560.6942548,0
+WM.US,D,20170629,000000,66.4009,66.5935,65.5786,65.9789,2524112.0314381,0
+WM.US,D,20170630,000000,66.3039,66.5481,66.1587,66.2762,1616788.2530515,0
+WM.US,D,20170703,000000,66.3593,66.7191,66.2477,66.3219,839133.90410882,0
+WM.US,D,20170705,000000,66.6836,66.729,66.3219,66.6095,1564676.0281531,0
+WM.US,D,20170706,000000,66.3316,66.4848,66.1212,66.3119,1717838.6571527,0
+WM.US,D,20170707,000000,66.4562,67.0344,66.4009,66.8545,1585012.3827709,0
+WM.US,D,20170710,000000,66.8367,67.1252,66.6449,66.8456,1548669.205423,0
+WM.US,D,20170711,000000,66.8456,67.0433,66.6272,66.7379,1331250.6166069,0
+WM.US,D,20170712,000000,67.0621,67.3437,67.0037,67.0166,1291835.5863001,0
+WM.US,D,20170713,000000,67.0166,67.0621,66.6182,66.8545,1121387.2076469,0
+WM.US,D,20170714,000000,66.9444,67.1342,66.8723,67.1075,856018.97728963,0
+WM.US,D,20170717,000000,67.0531,67.4238,66.894,67.315,1286147.1945562,0
+WM.US,D,20170718,000000,67.4061,67.7391,67.2242,67.577,1531257.9914191,0
+WM.US,D,20170719,000000,67.6056,67.828,67.5147,67.6946,2349902.7577098,0
+WM.US,D,20170720,000000,67.5968,68.0198,67.4515,67.7667,2416601.2251163,0
+WM.US,D,20170721,000000,67.6669,68.1483,67.6462,68.0999,1533445.5230718,0
+WM.US,D,20170724,000000,68.0375,68.1847,67.7953,67.8487,1678812.1616076,0
+WM.US,D,20170725,000000,68.0148,68.6433,67.8744,68.3459,2435633.3575785,0
+WM.US,D,20170726,000000,68.671,68.671,66.393,67.4613,4062264.491257,0
+WM.US,D,20170727,000000,67.7213,68.2104,67.3061,68.177,2082825.5814871,0
+WM.US,D,20170728,000000,68.1847,68.3459,67.4148,67.5868,1653554.3666763,0
+WM.US,D,20170731,000000,67.7124,68.0732,67.5918,67.9011,1514250.4893162,0
+WM.US,D,20170801,000000,68.0632,68.2184,67.9011,67.9664,1644025.1469246,0
+WM.US,D,20170802,000000,67.7568,68.1453,67.6056,67.996,1451695.3808907,0
+WM.US,D,20170803,000000,68.1086,68.4279,67.9862,68.3271,2091851.9320291,0
+WM.US,D,20170804,000000,68.3647,68.6266,68.1086,68.2371,1494366.4134444,0
+WM.US,D,20170807,000000,68.2371,68.3805,68.0148,68.1186,960893.00864091,0
+WM.US,D,20170808,000000,68.0148,68.2549,67.9199,68.0732,1466759.1973767,0
+WM.US,D,20170809,000000,67.9862,68.1847,67.8844,67.9762,1609890.749224,0
+WM.US,D,20170810,000000,67.823,68.1483,67.5483,67.5968,1801829.9568777,0
+WM.US,D,20170811,000000,67.7292,67.9664,67.4148,67.4148,1060682.6983854,0
+WM.US,D,20170814,000000,67.8844,68.3726,67.8487,68.2628,1208020.3413889,0
+WM.US,D,20170815,000000,68.2628,68.5525,68.1927,68.4002,1285747.5298926,0
+WM.US,D,20170816,000000,68.5347,68.8973,68.4279,68.671,1841296.5894574,0
+WM.US,D,20170817,000000,68.671,68.9696,68.2104,68.2461,1599738.2549589,0
+WM.US,D,20170818,000000,68.157,68.3597,67.9465,67.996,1721030.9154151,0
+WM.US,D,20170821,000000,68.0286,68.5604,68.0198,68.2549,2003239.6993452,0
+WM.US,D,20170822,000000,68.42,68.8509,68.42,68.8509,1689356.2260621,0
+WM.US,D,20170823,000000,68.5604,68.8174,68.4991,68.6987,1181258.997875,0
+WM.US,D,20170824,000000,68.8252,68.8973,68.3083,68.3548,956625.19711906,0
+WM.US,D,20170825,000000,68.6266,68.9606,68.5604,68.5702,1076253.431318,0
+WM.US,D,20170828,000000,68.68,68.9953,68.4714,68.9042,2197930.0164177,0
+WM.US,D,20170829,000000,68.7788,69.4369,68.671,69.35,1557883.7524902,0
+WM.US,D,20170830,000000,69.3223,69.5368,69.005,69.528,2045006.1744069,0
+WM.US,D,20170831,000000,69.602,69.7325,69.351,69.6732,2341318.5678209,0
+WM.US,D,20170901,000000,69.7909,70.0438,69.6911,69.7454,1972620.3270659,0
+WM.US,D,20170905,000000,69.7375,69.7454,68.5178,68.6176,3089932.9787624,0
+WM.US,D,20170906,000000,68.6987,68.9369,68.6355,68.7887,2054798.4645701,0
+WM.US,D,20170907,000000,68.9963,69.1524,68.7936,69.1247,2020726.7990446,0
+WM.US,D,20170908,000000,69.0417,70.1891,68.8431,70.0695,2465447.3296749,0
+WM.US,D,20170911,000000,70.5074,70.6962,70.2228,70.6122,2576324.4254547,0
+WM.US,D,20170912,000000,70.4974,71.214,70.4125,71.1596,1618679.3245864,0
+WM.US,D,20170913,000000,71.1498,71.2239,70.5952,70.6962,1868111.5588629,0
+WM.US,D,20170914,000000,70.6299,70.8621,70.5241,70.7248,1794268.7061658,0
+WM.US,D,20170915,000000,70.6962,70.9056,70.28,70.8661,2570869.7616533,0
+WM.US,D,20170918,000000,70.959,71.1834,70.8434,71.0321,1357759.0078019,0
+WM.US,D,20170919,000000,71.0578,71.1686,70.796,71.1053,1247896.756725,0
+WM.US,D,20170920,000000,71.2061,71.5105,71.1152,71.2239,1789249.1203527,0
+WM.US,D,20170921,000000,71.306,71.3771,70.6685,71.1231,1912762.7021676,0
+WM.US,D,20170922,000000,71.0865,71.3691,71.0401,71.048,1104438.3904818,0
+WM.US,D,20170925,000000,71.2693,71.4147,71.0965,71.4147,1610843.873561,0
+WM.US,D,20170926,000000,71.4315,71.5856,71.2269,71.4315,1393592.2332752,0
+WM.US,D,20170927,000000,71.4482,71.6143,71.0401,71.1596,1984643.6566804,0
+WM.US,D,20170928,000000,70.959,71.297,70.6783,71.2397,2616006.57341,0
+WM.US,D,20170929,000000,71.1972,71.3504,70.9255,71.1152,2110387.2661374,0
+WM.US,D,20171002,000000,71.3227,71.5699,71.1399,71.5699,1954200.339215,0
+WM.US,D,20171003,000000,71.5599,72.0324,71.2693,72.0324,2115588.9776201,0
+WM.US,D,20171004,000000,70.7603,70.8572,68.925,69.353,6303621.3617566,0
+WM.US,D,20171005,000000,69.2887,69.8689,69.1701,69.6604,2752220.3852444,0
+WM.US,D,20171006,000000,69.4232,69.5517,69.023,69.3066,2785289.3477785,0
+WM.US,D,20171009,000000,69.6475,69.7799,69.4786,69.771,1237503.4518526,0
+WM.US,D,20171010,000000,70.0151,70.1249,69.6248,69.7235,2058618.0445832,0
+WM.US,D,20171011,000000,69.9509,70.2316,69.7799,70.032,2572396.5818493,0
+WM.US,D,20171012,000000,69.9608,70.1516,69.8333,69.8877,2875926.2108215,0
+WM.US,D,20171013,000000,70.115,70.4125,69.8966,69.9776,2296767.5936344,0
+WM.US,D,20171016,000000,69.9608,70.1249,69.612,69.6781,1704819.7072115,0
+WM.US,D,20171017,000000,69.5971,69.9657,69.5467,69.8146,1958585.5206127,0
+WM.US,D,20171018,000000,69.9608,70.0972,69.8244,69.9054,1590617.8061543,0
+WM.US,D,20171019,000000,69.8244,70.4036,69.8146,70.2989,1415384.5814396,0
+WM.US,D,20171020,000000,70.5775,70.7554,70.461,70.6219,1492815.3098258,0
+WM.US,D,20171023,000000,70.1961,70.8137,70.0883,70.6122,1889178.4397772,0
+WM.US,D,20171024,000000,70.7782,71.0064,70.7248,70.8227,1444773.5936407,0
+WM.US,D,20171025,000000,70.8059,70.8059,70.3077,70.4223,2035943.398731,0
+WM.US,D,20171026,000000,71.3958,73.9863,71.0965,73.8756,4177151.3871935,0
+WM.US,D,20171027,000000,74.1938,75.1337,73.93,74.7848,3045908.1453989,0
+WM.US,D,20171030,000000,74.7848,75.2958,74.1306,74.3846,2207558.3934783,0
+WM.US,D,20171031,000000,74.2719,74.7592,74.1484,74.6573,2201772.8680439,0
+WM.US,D,20171101,000000,74.6929,74.9104,73.4674,73.6828,3032369.1254906,0
+WM.US,D,20171102,000000,73.8242,74.5418,73.8242,74.1849,2894092.2345444,0
+WM.US,D,20171103,000000,74.3846,75.0764,74.2313,74.2313,2202324.3040989,0
+WM.US,D,20171106,000000,74.1662,74.2403,73.8143,73.8143,1445420.1397673,0
+WM.US,D,20171107,000000,73.8489,74.2403,73.7846,74.1662,2298737.5862927,0
+WM.US,D,20171108,000000,74.0842,74.6929,74.0752,74.3579,1432545.8785525,0
+WM.US,D,20171109,000000,74.093,74.2847,73.6047,73.9577,1335193.6373513,0
+WM.US,D,20171110,000000,73.7846,74.0752,73.6571,73.8854,1998294.9874184,0
+WM.US,D,20171113,000000,73.8854,74.6762,73.8854,74.6287,2094166.9516502,0
+WM.US,D,20171114,000000,74.2403,74.9578,74.0752,74.8491,1583635.3103476,0
+WM.US,D,20171115,000000,74.685,74.7306,74.2492,74.259,1238194.5175872,0
+WM.US,D,20171116,000000,74.3658,74.7256,74.0752,74.2313,1998993.1358181,0
+WM.US,D,20171117,000000,74.1484,74.2492,73.1788,73.2746,2374920.7538428,0
+WM.US,D,20171120,000000,73.4852,73.8756,73.3113,73.5198,1508453.8339798,0
+WM.US,D,20171121,000000,73.6147,73.7432,73.2746,73.4763,1509033.6006944,0
+WM.US,D,20171122,000000,73.4763,73.4852,72.9041,72.9239,2601509.370118,0
+WM.US,D,20171124,000000,72.985,73.1403,72.4683,73.0306,595080.44793816,0
+WM.US,D,20171127,000000,73.1403,73.6434,73.0127,73.4576,1096757.7462754,0
+WM.US,D,20171128,000000,73.6344,74.1849,73.4624,74.1484,965749.69316079,0
+WM.US,D,20171129,000000,74.0406,75.3838,73.9033,75.0665,2125496.6140406,0
+WM.US,D,20171130,000000,75.287,75.6872,74.8748,75.111,3965591.1740794,0
+WM.US,D,20171201,000000,75.2405,75.4776,73.8073,74.7097,2526935.9911245,0
+WM.US,D,20171204,000000,75.2306,76.6488,75.1664,75.9343,2478522.9409355,0
+WM.US,D,20171205,000000,76.1606,76.6191,75.8641,76.0894,2704152.3620181,0
+WM.US,D,20171206,000000,76.1893,76.4275,75.9066,76.2525,1567042.6500473,0
+WM.US,D,20171207,000000,76.2713,76.6646,76.0608,76.6291,1282488.4922179,0
+WM.US,D,20171208,000000,76.7102,77.2309,76.4176,77.2309,1826532.268517,0
+WM.US,D,20171211,000000,78.419,78.419,77.6144,77.9634,2441354.1272193,0
+WM.US,D,20171212,000000,77.7409,78.0661,77.1885,77.2942,2435357.1336465,0
+WM.US,D,20171213,000000,77.2409,78.0859,76.8485,77.9337,2266549.9096373,0
+WM.US,D,20171214,000000,78.0898,78.1452,77.314,77.314,1649106.4531035,0
+WM.US,D,20171215,000000,78.583,79.2847,78.0235,78.419,4562436.2173932,0
+WM.US,D,20171218,000000,78.6729,79.0119,78.3715,78.6462,2805102.597001,0
+WM.US,D,20171219,000000,78.9398,78.9932,78.0335,78.2163,1987873.3518861,0
+WM.US,D,20171220,000000,78.3102,78.9388,78.2717,78.3438,1423425.4297479,0
+WM.US,D,20171221,000000,78.5731,78.6829,78.1452,78.3438,1890409.8116648,0
+WM.US,D,20171222,000000,78.4999,78.7658,78.2805,78.4545,866569.1125998,0
+WM.US,D,20171226,000000,78.4644,78.8468,78.2253,78.4278,579541.08109308,0
+WM.US,D,20171227,000000,78.5188,78.6729,78.2805,78.6384,742422.13817876,0
+WM.US,D,20171228,000000,78.7193,78.8191,78.2627,78.8024,816715.24600316,0
+WM.US,D,20171229,000000,79.0554,79.3489,78.8103,78.8103,1241585.0904677,0
+WM.US,D,20180102,000000,78.6729,78.9832,78.1264,78.6285,2064647.4160528,0
+WM.US,D,20180103,000000,79.9143,79.9439,79.1493,79.771,2298751.7516226,0
+WM.US,D,20180104,000000,80.0793,80.7326,79.9805,80.4539,2780275.8328209,0
+WM.US,D,20180105,000000,80.6456,80.6812,79.8609,80.3541,1758916.0900982,0
+WM.US,D,20180108,000000,80.0892,80.4983,79.9528,80.4085,1674564.5862712,0
+WM.US,D,20180109,000000,80.4983,80.6456,80.025,80.0793,1378960.4593498,0
+WM.US,D,20180110,000000,79.9044,79.9993,79.5604,79.6948,1182069.4571044,0
+WM.US,D,20180111,000000,79.6948,80.5567,79.6671,80.527,1757570.3837624,0
+WM.US,D,20180112,000000,80.5467,80.9649,80.0388,80.6121,2172980.8233152,0
+WM.US,D,20180116,000000,80.7662,81.03,80.4886,80.5083,1706742.144834,0
+WM.US,D,20180117,000000,80.4539,80.953,80.2731,80.8473,1639768.4653049,0
+WM.US,D,20180118,000000,80.7276,80.7464,80.2631,80.3265,1735434.0204445,0
+WM.US,D,20180119,000000,80.6021,80.7435,80.0536,80.4183,2265752.6039286,0
+WM.US,D,20180122,000000,80.5744,81.0163,80.446,80.9649,1679940.3289491,0
+WM.US,D,20180123,000000,80.7929,81.03,80.3729,80.9105,1317160.1606436,0
+WM.US,D,20180124,000000,81.1398,81.3957,80.5647,80.8206,1130996.3603313,0
+WM.US,D,20180125,000000,80.9649,81.0765,80.4637,80.8749,1463848.2220924,0
+WM.US,D,20180126,000000,81.1211,81.9424,80.8838,81.9245,2368348.0407925,0
+WM.US,D,20180129,000000,81.5223,81.6251,80.5647,80.5647,1662182.0643641,0
+WM.US,D,20180130,000000,80.1416,80.865,80.0536,80.3165,1623868.8943577,0
+WM.US,D,20180131,000000,80.4085,81.1832,80.2533,80.7563,1663172.6256442,0
+WM.US,D,20180201,000000,80.7929,80.9461,79.8322,80.2276,1783206.5953625,0
+WM.US,D,20180202,000000,79.685,80.4006,78.9832,79.0209,2247256.7303819,0
+WM.US,D,20180205,000000,78.6285,78.7283,74.4172,74.6553,4788919.6055038,0
+WM.US,D,20180206,000000,73.8884,75.7692,72.0265,74.7009,6452334.0535648,0
+WM.US,D,20180207,000000,74.775,76.2278,74.5476,74.6366,2994570.9664053,0
+WM.US,D,20180208,000000,74.775,75.0942,72.2093,72.2528,4327794.6110983,0
+WM.US,D,20180209,000000,72.9743,73.4861,71.5866,73.1491,5414722.6302674,0
+WM.US,D,20180212,000000,73.7876,74.176,72.9307,73.5781,4120498.162269,0
+WM.US,D,20180213,000000,73.1778,74.0368,73.0573,73.7778,2945497.2047597,0
+WM.US,D,20180214,000000,73.503,75.4312,73.417,75.4312,3479142.6171398,0
+WM.US,D,20180215,000000,79.5703,80.3629,75.5973,76.7289,6973699.1367745,0
+WM.US,D,20180216,000000,76.8287,78.3102,76.4373,77.7607,3682045.7900971,0
+WM.US,D,20180220,000000,77.2853,78.6906,77.2853,77.5038,2783799.9645257,0
+WM.US,D,20180221,000000,77.56,78.1264,76.7644,76.7901,2242355.5262541,0
+WM.US,D,20180222,000000,77.0491,77.896,76.8386,77.1688,2708369.5830762,0
+WM.US,D,20180223,000000,77.5403,78.0711,77.0116,78.0711,1703165.3990469,0
+WM.US,D,20180226,000000,78.2805,79.1117,78.1798,79.0733,2393403.4738689,0
+WM.US,D,20180227,000000,79.1414,80.017,79.1414,79.4063,3426815.8886751,0
+WM.US,D,20180228,000000,79.7986,80.6021,78.7757,78.8281,4043731.1807673,0
+WM.US,D,20180301,000000,78.9832,79.6257,77.6875,77.9435,3384516.1901254,0
+WM.US,D,20180302,000000,77.4147,78.3004,77.1688,78.0997,2624579.6333968,0
+WM.US,D,20180305,000000,77.9634,78.4407,77.3585,78.2539,2755330.6869557,0
+WM.US,D,20180306,000000,78.4457,78.4457,77.8803,78.3715,2171864.797685,0
+WM.US,D,20180307,000000,77.8626,78.244,77.5789,77.896,2484103.069087,0
+WM.US,D,20180308,000000,78.1629,78.6878,77.9901,78.2737,3704491.7670532,0
+WM.US,D,20180309,000000,78.742,80.1258,78.6956,80.0823,3310454.786625,0
+WM.US,D,20180312,000000,80.2394,80.2394,79.2728,79.5871,2457263.8162589,0
+WM.US,D,20180313,000000,79.7908,80.2029,79.4053,79.5783,1609410.1398184,0
+WM.US,D,20180314,000000,80.0724,80.2306,79.2076,79.348,2435813.4596294,0
+WM.US,D,20180315,000000,79.3954,79.5604,78.4387,79.2027,1635743.4880089,0
+WM.US,D,20180316,000000,79.265,79.7641,78.843,79.3292,3984807.4558297,0
+WM.US,D,20180319,000000,79.2294,79.7443,78.6779,78.7876,2386447.2851033,0
+WM.US,D,20180320,000000,78.8982,79.4408,78.8074,79.2214,1774787.3303854,0
+WM.US,D,20180321,000000,79.348,79.6257,78.8558,78.8982,1607211.4782639,0
+WM.US,D,20180322,000000,78.329,78.843,77.2172,77.3555,2367454.6132028,0
+WM.US,D,20180323,000000,77.6599,78.1362,76.1171,76.127,3213952.4652148,0
+WM.US,D,20180326,000000,76.978,77.5779,76.3285,77.2556,2342019.7516485,0
+WM.US,D,20180327,000000,77.568,77.7597,75.963,76.4837,2354457.9230658,0
+WM.US,D,20180328,000000,76.5924,77.2269,76.1428,76.3809,2133135.7740667,0
+WM.US,D,20180329,000000,76.7843,77.7399,76.6588,77.2468,1825402.0775568,0
+WM.US,D,20180402,000000,77.1361,77.7795,75.9511,76.7506,2237493.7826877,0
+WM.US,D,20180403,000000,76.9878,78.0444,76.9335,77.9811,1943183.7598291,0
+WM.US,D,20180404,000000,77.2725,78.5958,76.9789,78.4941,3016530.2631001,0
+WM.US,D,20180405,000000,78.7876,79.2728,78.4941,78.9902,2614854.1226459,0
+WM.US,D,20180406,000000,78.1729,78.6601,76.8989,77.3278,2325529.2840849,0
+WM.US,D,20180409,000000,77.8141,78.0147,76.6508,76.7586,2170725.5004414,0
+WM.US,D,20180410,000000,77.7963,77.896,77.0244,77.3653,2294157.125705,0
+WM.US,D,20180411,000000,76.8782,77.0066,75.7949,75.9323,2776769.9136831,0
+WM.US,D,20180412,000000,76.208,76.8525,76.1527,76.2367,2899476.0716966,0
+WM.US,D,20180413,000000,76.5036,76.6113,75.8502,76.2811,2718047.5387913,0
+WM.US,D,20180416,000000,76.6765,76.7506,76.0598,76.5629,2575934.8788839,0
+WM.US,D,20180417,000000,76.9878,77.0877,76.3385,76.6953,2591250.6358792,0
+WM.US,D,20180418,000000,76.6765,77.0066,76.4008,76.8129,2252445.2883441,0
+WM.US,D,20180419,000000,76.6953,76.8228,75.8048,75.8681,3977864.4205848,0
+WM.US,D,20180420,000000,76.7506,77.2269,75.363,75.7386,3467474.4325808,0
+WM.US,D,20180423,000000,75.7761,76.7931,75.7218,75.7584,2523763.9690475,0
+WM.US,D,20180424,000000,76.1073,76.1073,74.435,74.7483,3146224.9877758,0
+WM.US,D,20180425,000000,74.5555,75.0606,74.2986,74.6089,2511961.2138548,0
+WM.US,D,20180426,000000,74.767,75.5883,74.4587,75.0695,2743461.1523509,0
+WM.US,D,20180427,000000,75.0883,75.8947,75.0883,75.5756,2065980.9806773,0
+WM.US,D,20180430,000000,75.6477,75.9412,74.6178,74.6465,3516322.5607581,0
+WM.US,D,20180501,000000,74.7019,74.9588,74.0762,74.6089,2408359.0267622,0
+WM.US,D,20180502,000000,74.6919,74.8401,74.1236,74.2333,2439548.0476634,0
+WM.US,D,20180503,000000,74.2798,76.3009,74.2798,76.1606,3020426.740618,0
+WM.US,D,20180504,000000,75.8048,77.3555,75.786,77.1805,1627365.7072121,0
+WM.US,D,20180507,000000,76.978,77.1361,76.2427,76.4186,2519393.9647888,0
+WM.US,D,20180508,000000,76.1794,76.6409,75.9788,76.2811,1618702.5961997,0
+WM.US,D,20180509,000000,76.3385,76.4937,75.9323,76.2278,1437815.3812566,0
+WM.US,D,20180510,000000,76.5223,76.7506,76.3385,76.5124,1195330.2294622,0
+WM.US,D,20180511,000000,76.722,76.8603,76.0598,76.1893,2336405.2219815,0
+WM.US,D,20180514,000000,76.218,76.4096,75.7218,75.8759,2002908.8377124,0
+WM.US,D,20180515,000000,75.3531,75.7297,75.1228,75.4628,2724016.2017045,0
+WM.US,D,20180516,000000,75.4628,75.7771,74.8491,74.9499,1491040.5963575,0
+WM.US,D,20180517,000000,74.9588,75.2623,74.6089,74.8214,1492770.7902177,0
+WM.US,D,20180518,000000,74.8401,75.1317,74.767,74.8214,1862219.7934547,0
+WM.US,D,20180521,000000,74.9954,75.703,74.8314,75.611,1768146.8261138,0
+WM.US,D,20180522,000000,75.5015,75.9965,75.0438,75.105,2467898.9435482,0
+WM.US,D,20180523,000000,74.9301,76.1606,74.9301,76.0598,2574083.2679106,0
+WM.US,D,20180524,000000,76.0153,76.3198,75.6931,76.1527,1499040.9722947,0
+WM.US,D,20180525,000000,76.0322,76.4937,75.9877,76.1794,1683252.9925155,0
+WM.US,D,20180529,000000,75.6842,76.0509,75.3531,75.8947,3944046.7191873,0
+WM.US,D,20180530,000000,76.0322,77.1548,75.9412,76.9967,2033289.4230027,0
+WM.US,D,20180531,000000,77.054,77.5018,75.9511,75.9511,3717731.2914163,0
+WM.US,D,20180601,000000,76.3809,76.8425,76.1428,76.7931,1678651.2839328,0
+WM.US,D,20180604,000000,76.969,77.1805,76.7843,76.8327,2122981.256183,0
+WM.US,D,20180605,000000,76.8782,77.2369,76.5629,76.6666,1858472.0519002,0
+WM.US,D,20180606,000000,76.5303,77.062,76.5303,76.9335,1698070.9393475,0
+WM.US,D,20180607,000000,77.2191,77.3683,76.7753,76.9433,1614511.6821828,0
+WM.US,D,20180608,000000,76.9523,77.4879,76.9256,77.1915,1922760.3896136,0
+WM.US,D,20180611,000000,77.3298,77.4504,76.7111,77.1658,2378050.2799303,0
+WM.US,D,20180612,000000,77.3773,77.6085,76.969,77.4781,2070696.0118986,0
+WM.US,D,20180613,000000,77.5719,77.6995,76.6745,76.7586,2516218.907284,0
+WM.US,D,20180614,000000,76.7753,77.2191,76.2407,77.1735,1822131.9099801,0
+WM.US,D,20180615,000000,77.0254,77.9692,76.7586,77.8763,3318155.6670168,0
+WM.US,D,20180618,000000,77.312,77.3683,76.7921,76.8959,1620006.8183552,0
+WM.US,D,20180619,000000,76.6093,76.9107,75.871,76.3485,2554577.6087076,0
+WM.US,D,20180620,000000,76.3582,76.4156,75.616,75.6497,2077759.4524473,0
+WM.US,D,20180621,000000,75.6497,75.7603,74.9104,75.0516,3428465.1377933,0
+WM.US,D,20180622,000000,75.3077,75.9086,75.1891,75.611,2823416.3448781,0
+WM.US,D,20180625,000000,75.4638,75.6052,75.0685,75.4461,3031611.2803436,0
+WM.US,D,20180626,000000,75.529,75.8434,75.0962,75.3442,2808356.5756294,0
+WM.US,D,20180627,000000,75.3254,75.6497,73.841,73.8756,3108219.4077891,0
+WM.US,D,20180628,000000,74.0081,74.8095,73.8489,74.5872,2597132.2831946,0
+WM.US,D,20180629,000000,74.7166,75.4698,74.5516,75.113,2690364.437028,0
+WM.US,D,20180702,000000,74.7166,75.6497,74.6889,75.5953,1375942.2322825,0
+WM.US,D,20180703,000000,75.7514,75.8987,75.1485,75.3442,712640.5439791,0
+WM.US,D,20180705,000000,75.7238,76.0094,75.5122,75.9906,1713468.652894,0
+WM.US,D,20180706,000000,75.7238,76.3158,75.5379,75.9906,1699017.9928289,0
+WM.US,D,20180709,000000,76.1398,76.5371,75.9728,76.1398,1439663.956802,0
+WM.US,D,20180710,000000,76.545,77.1084,76.3485,77.0254,1833878.0038533,0
+WM.US,D,20180711,000000,76.7309,77.6451,76.721,77.3021,2582428.6708107,0
+WM.US,D,20180712,000000,77.6253,78.0789,77.4602,77.8012,1970567.3660469,0
+WM.US,D,20180713,000000,77.8388,78.1798,77.7172,77.911,1212826.4354452,0
+WM.US,D,20180716,000000,77.9197,77.9197,77.2191,77.3585,1514936.4960046,0
+WM.US,D,20180717,000000,77.4049,77.6451,77.0797,77.2922,1771037.5652124,0
+WM.US,D,20180718,000000,77.2646,77.2922,76.2674,76.3345,1637331.0167613,0
+WM.US,D,20180719,000000,76.2485,76.5905,76.2238,76.3247,1234446.7760328,0
+WM.US,D,20180720,000000,76.0836,76.5184,76.0005,76.3582,1206553.2179403,0
+WM.US,D,20180723,000000,76.1655,76.2971,75.3966,75.9451,1636609.5967484,0
+WM.US,D,20180724,000000,75.9086,76.0459,74.8095,75.2523,2960259.5020815,0
+WM.US,D,20180725,000000,76.3435,81.366,76.2327,81.1161,5267437.6013462,0
+WM.US,D,20180726,000000,81.4581,82.3169,81.3286,81.7437,3433059.7637109,0
+WM.US,D,20180727,000000,81.7615,82.9168,81.7615,82.7873,2733348.1186476,0
+WM.US,D,20180730,000000,82.7438,82.9909,81.9927,82.0698,2208271.7190171,0
+WM.US,D,20180731,000000,82.3436,83.2034,82.0224,83.1106,2351497.3691271,0
+WM.US,D,20180801,000000,83.2598,83.7658,82.8614,82.9909,2468104.3408311,0
+WM.US,D,20180802,000000,83.1757,83.4633,82.7517,83.2134,2338102.0261358,0
+WM.US,D,20180803,000000,83.1106,83.1106,81.7615,82.7053,2041722.8533097,0
+WM.US,D,20180806,000000,82.5571,83.0266,82.394,82.9455,1926606.2766678,0
+WM.US,D,20180807,000000,83.2311,83.3863,82.8061,83.0266,1849745.1969035,0
+WM.US,D,20180808,000000,83.3319,83.6847,82.9001,83.1382,1014094.9521285,0
+WM.US,D,20180809,000000,83.2598,83.3596,82.9168,83.24,1234000.5681425,0
+WM.US,D,20180810,000000,83.2498,83.5266,82.822,83.0552,2257307.0319103,0
+WM.US,D,20180813,000000,83.075,83.5997,82.7873,83.1194,2983951.0162551,0
+WM.US,D,20180814,000000,83.2696,83.7945,82.9829,83.2498,2233147.0500424,0
+WM.US,D,20180815,000000,83.0552,83.8419,82.6589,83.7204,1730323.3717966,0
+WM.US,D,20180816,000000,83.998,84.174,83.4061,83.8972,1402061.0769068,0
+WM.US,D,20180817,000000,83.9892,84.4753,83.7658,84.3479,1792086.2335597,0
+WM.US,D,20180820,000000,84.5801,84.6266,84.1641,84.1917,1952571.3262822,0
+WM.US,D,20180821,000000,84.341,84.514,83.5997,83.9229,1653521.9887796,0
+WM.US,D,20180822,000000,83.9793,83.9793,83.5997,83.667,1390329.1483634,0
+WM.US,D,20180823,000000,83.5721,83.9417,83.3961,83.6927,1035787.1311747,0
+WM.US,D,20180824,000000,83.7757,84.0357,83.4446,83.7568,1246497.4244977,0
+WM.US,D,20180827,000000,84.0159,84.1265,83.5434,83.7281,1584941.5561216,0
+WM.US,D,20180828,000000,83.7757,83.8785,83.2706,83.5187,1368240.3400815,0
+WM.US,D,20180829,000000,83.6759,83.8508,83.2963,83.6927,1161277.788313,0
+WM.US,D,20180830,000000,83.5909,83.8696,83.3863,83.8132,1417729.955339,0
+WM.US,D,20180831,000000,83.8508,84.0357,83.582,83.9417,1655652.8591126,0
+WM.US,D,20180904,000000,83.8508,84.1917,83.7025,84.1453,1472277.6051623,0
+WM.US,D,20180905,000000,84.0544,84.6178,83.7204,84.5337,1954960.2079805,0
+WM.US,D,20180906,000000,84.5238,85.3175,84.5238,85.2849,1870894.0343691,0
+WM.US,D,20180907,000000,85.2206,85.7286,85.0249,85.2206,2171383.17647,0
+WM.US,D,20180910,000000,85.4144,85.6476,85.2661,85.3413,2837040.3567657,0
+WM.US,D,20180911,000000,85.1554,86.0191,85.1554,85.7108,1830434.8168906,0
+WM.US,D,20180912,000000,85.7286,85.777,85.0991,85.1643,2408060.5430262,0
+WM.US,D,20180913,000000,85.4054,85.4984,84.9034,85.4232,1147828.8194299,0
+WM.US,D,20180914,000000,85.36,85.5358,84.9221,85.4232,1191824.3103244,0
+WM.US,D,20180917,000000,85.5161,85.692,85.0437,85.4984,850711.02583309,0
+WM.US,D,20180918,000000,85.692,86.1862,85.4984,85.872,1829194.3387195,0
+WM.US,D,20180919,000000,85.5072,85.6199,84.519,84.6622,1628844.9723722,0
+WM.US,D,20180920,000000,84.9034,85.36,84.7275,85.1386,1253392.9047067,0
+WM.US,D,20180921,000000,85.4331,85.4331,84.84,84.858,2418465.9896101,0
+WM.US,D,20180924,000000,84.858,84.9034,83.8478,84.0129,1297840.6743472,0
+WM.US,D,20180925,000000,84.2451,84.3855,83.7441,83.8933,1560685.4523726,0
+WM.US,D,20180926,000000,83.8656,83.995,83.2251,83.326,1724777.6451604,0
+WM.US,D,20180927,000000,83.4386,84.0604,83.2163,83.4001,1557964.6972322,0
+WM.US,D,20180928,000000,83.3536,83.9476,83.2895,83.8755,2384762.6226606,0
+WM.US,D,20181001,000000,84.2551,84.3005,83.6146,83.6977,981218.23335663,0
+WM.US,D,20181002,000000,83.7154,83.8706,83.2983,83.4762,1186356.4930024,0
+WM.US,D,20181003,000000,83.6521,83.915,82.8328,83.0858,1258077.5816498,0
+WM.US,D,20181004,000000,82.7972,83.0285,82.1182,82.6391,1331021.9477107,0
+WM.US,D,20181005,000000,82.9098,83.8092,82.7053,83.5029,1975665.8729836,0
+WM.US,D,20181008,000000,83.4485,84.514,83.4198,84.3568,2334482.7843591,0
+WM.US,D,20181009,000000,84.3005,85.0812,83.995,84.7185,2422664.9981012,0
+WM.US,D,20181010,000000,84.2816,84.848,83.7064,83.8182,4659636.687203,0
+WM.US,D,20181011,000000,83.8092,84.2174,81.6933,81.719,2937389.5770392,0
+WM.US,D,20181012,000000,82.4454,82.6105,81.4867,82.1943,2939128.877183,0
+WM.US,D,20181015,000000,82.0362,82.7241,81.971,82.0836,2433731.1561416,0
+WM.US,D,20181016,000000,82.4168,83.8379,82.2517,83.7718,1288426.8008527,0
+WM.US,D,20181017,000000,83.7718,84.1809,82.8911,83.6719,1250279.5675676,0
+WM.US,D,20181018,000000,83.8656,84.1947,83.2331,83.6423,1596724.0751288,0
+WM.US,D,20181019,000000,83.5948,84.2718,83.5948,83.9476,1482481.7017005,0
+WM.US,D,20181022,000000,84.3202,84.3469,83.2064,83.4663,2349456.5498196,0
+WM.US,D,20181023,000000,82.6292,82.8822,81.2929,82.0362,1923395.8058383,0
+WM.US,D,20181024,000000,81.7278,81.971,80.699,80.9589,2209040.6940661,0
+WM.US,D,20181025,000000,80.9401,81.6102,77.2478,78.751,3169931.6790884,0
+WM.US,D,20181026,000000,78.1936,79.2244,77.3021,78.8331,3299572.7778727,0
+WM.US,D,20181029,000000,79.6414,81.0993,79.434,80.2087,3269862.0103222,0
+WM.US,D,20181030,000000,80.523,82.5728,80.358,82.4454,2840454.2012595,0
+WM.US,D,20181031,000000,82.7152,83.662,81.9344,83.0483,2181596.3792916,0
+WM.US,D,20181101,000000,83.2251,83.4762,81.7477,81.7654,2943708.3259615,0
+WM.US,D,20181102,000000,81.9245,81.9245,80.1712,80.7553,2561640.037447,0
+WM.US,D,20181105,000000,81.0627,82.0184,80.9401,81.4788,2717671.1457411,0
+WM.US,D,20181106,000000,81.63,81.8623,80.3936,81.5242,2208312.1913882,0
+WM.US,D,20181107,000000,81.9621,83.0285,81.544,83.0106,2781354.421508,0
+WM.US,D,20181108,000000,83.067,83.8092,82.8229,83.4386,2727896.490274,0
+WM.US,D,20181109,000000,83.2895,84.2095,83.2895,83.9664,1841691.1950747,0
+WM.US,D,20181112,000000,84.0959,85.2295,83.9664,84.34,2002288.5986268,0
+WM.US,D,20181113,000000,84.5524,84.9231,83.8004,84.2629,1737289.6786548,0
+WM.US,D,20181114,000000,84.3855,85.0615,83.9476,84.4753,2661553.1679231,0
+WM.US,D,20181115,000000,83.9299,85.4528,83.2628,85.3777,2149039.3922507,0
+WM.US,D,20181116,000000,85.1821,86.1189,85.1455,85.9717,2533706.0069834,0
+WM.US,D,20181119,000000,85.9717,86.5934,85.5823,86.0004,2079570.5910495,0
+WM.US,D,20181120,000000,85.7968,86.1466,84.7749,84.8865,1926643.713611,0
+WM.US,D,20181121,000000,85.0516,85.0516,84.34,84.5713,2474213.6452334,0
+WM.US,D,20181123,000000,84.4142,84.934,83.7815,84.3202,464587.40574448,0
+WM.US,D,20181126,000000,84.7561,85.2749,84.2718,84.8767,1178491.6995081,0
+WM.US,D,20181127,000000,84.6988,84.9795,84.1156,84.848,1723778.9894061,0
+WM.US,D,20181128,000000,85.0812,86.288,84.848,86.1466,1707215.6715747,0
+WM.US,D,20181129,000000,86.203,86.9136,85.9411,86.5035,1199040.5340735,0
+WM.US,D,20181130,000000,86.8474,87.7705,86.6616,87.465,2685033.2139581,0
+WM.US,D,20181203,000000,88.07,88.1628,86.1012,86.8375,3966396.5742623,0
+WM.US,D,20181204,000000,87.9306,89.0879,86.2514,86.4085,4466216.1907707,0
+WM.US,D,20181206,000000,86.038,86.6339,84.3103,86.6339,3107140.819102,0
+WM.US,D,20181207,000000,86.4946,87.2585,84.7956,85.0951,1955690.734277,0
+WM.US,D,20181210,000000,85.3076,85.357,83.9843,85.1504,1845569.4600257,0
+WM.US,D,20181211,000000,86.0083,86.2801,85.0467,85.3373,1833411.5597776,0
+WM.US,D,20181212,000000,85.8967,86.3898,84.7205,84.7956,2389881.3657826,0
+WM.US,D,20181213,000000,84.7295,85.4291,84.515,85.2522,1762489.8004574,0
+WM.US,D,20181214,000000,84.7679,85.5794,84.6108,85.0289,1954096.1228596,0
+WM.US,D,20181217,000000,85.0378,85.103,82.6796,83.0799,3399729.7543839,0
+WM.US,D,20181218,000000,83.6304,83.994,82.7527,83.2104,2508972.3292566,0
+WM.US,D,20181219,000000,83.0136,83.6205,81.4916,82.0254,2930136.9281562,0
+WM.US,D,20181220,000000,81.894,82.4068,80.8779,82.054,3188793.8275925,0
+WM.US,D,20181221,000000,82.0895,83.154,81.6804,82.1093,4909122.547371,0
+WM.US,D,20181224,000000,81.715,81.715,78.0691,78.0878,1545051.987265,0
+WM.US,D,20181226,000000,78.3675,81.1101,77.8863,81.1101,1586779.001765,0
+WM.US,D,20181227,000000,80.5133,82.222,79.5803,82.1923,2151531.4784951,0
+WM.US,D,20181228,000000,82.564,83.3764,81.6349,82.054,1760662.4729069,0
+WM.US,D,20181231,000000,82.397,83.0413,82.1262,83.0226,1373130.4143074,0
+WM.US,D,20190102,000000,82.1923,82.8071,81.5658,82.7705,2057048.7283977,0
+WM.US,D,20190103,000000,82.3238,82.8841,81.465,82.5461,3584001.4713519,0
+WM.US,D,20190104,000000,83.0315,84.7679,83.0315,84.7393,2608661.8498829,0
+WM.US,D,20190107,000000,84.5347,85.6129,84.3855,84.9448,3064904.8645367,0
+WM.US,D,20190108,000000,85.3076,86.2712,84.8797,86.1466,2319528.243275,0
+WM.US,D,20190109,000000,85.9806,86.2613,85.0754,85.7088,2078201.6131005,0
+WM.US,D,20190110,000000,86.3444,86.9976,85.5508,86.9412,1898869.5490129,0
+WM.US,D,20190111,000000,87.0055,87.3791,86.6517,87.3692,1913400.1420108,0
+WM.US,D,20190114,000000,86.8375,87.4266,86.3641,86.8671,1898540.7109984,0
+WM.US,D,20190115,000000,86.9789,87.5837,86.9343,87.4937,1165602.2611541,0
+WM.US,D,20190116,000000,87.5372,87.5551,86.2801,86.4846,2090752.0953472,0
+WM.US,D,20190117,000000,86.2988,87.0717,86.289,87.0619,1866572.5969557,0
+WM.US,D,20190118,000000,88.1342,88.4258,86.8375,88.1342,2448466.134613,0
+WM.US,D,20190122,000000,87.9957,88.818,87.5461,88.5177,2360962.8448945,0
+WM.US,D,20190123,000000,88.6017,88.7706,88.1342,88.5464,1390699.470558,0
+WM.US,D,20190124,000000,88.5374,88.7045,87.895,88.0798,1767762.3385893,0
+WM.US,D,20190125,000000,88.5097,89.0969,88.2014,88.5374,2013920.3580519,0
+WM.US,D,20190128,000000,88.0986,88.5325,87.5551,88.1628,1428075.7051757,0
+WM.US,D,20190129,000000,88.2212,89.2372,88.0127,88.4069,1637109.4305302,0
+WM.US,D,20190130,000000,88.7045,88.8399,87.6805,88.574,2783273.8237027,0
+WM.US,D,20190131,000000,88.7222,89.6957,88.1441,89.2549,3654766.4002346,0
+WM.US,D,20190201,000000,89.5632,89.7966,88.7134,89.0682,2076587.7773069,0
+WM.US,D,20190204,000000,88.9575,89.5632,88.5177,89.5632,1616898.5402626,0
+WM.US,D,20190205,000000,89.8154,90.7018,89.763,90.6931,2250291.1463977,0
+WM.US,D,20190206,000000,90.5319,90.5319,89.7817,90.1781,1741471.4863883,0
+WM.US,D,20190207,000000,89.5832,90.4222,89.5495,90.3935,1536665.1001848,0
+WM.US,D,20190208,000000,90.0199,90.8876,89.4961,90.8876,1996433.2583525,0
+WM.US,D,20190211,000000,91.121,91.9313,90.5714,90.8402,1846011.6206789,0
+WM.US,D,20190212,000000,91.1298,92.0687,90.943,92.0351,1624282.7243512,0
+WM.US,D,20190213,000000,92.0253,92.3524,91.4096,91.9511,2109673.9405985,0
+WM.US,D,20190214,000000,90.9628,93.2953,90.7018,92.2121,2449174.4011055,0
+WM.US,D,20190215,000000,93.2023,93.4454,92.0064,92.4166,2585483.3230117,0
+WM.US,D,20190219,000000,92.3623,92.5619,91.971,92.4364,2342155.3340913,0
+WM.US,D,20190220,000000,92.5757,92.5906,92.1112,92.5312,1922754.3187579,0
+WM.US,D,20190221,000000,92.5856,92.8267,92.1458,92.6618,1752486.0421557,0
+WM.US,D,20190222,000000,92.6618,93.1282,92.389,93.0412,1299267.3254248,0
+WM.US,D,20190225,000000,93.2953,93.4277,92.5856,92.642,1388437.0650193,0
+WM.US,D,20190226,000000,92.8456,93.2379,92.5856,92.7626,1411513.3991536,0
+WM.US,D,20190227,000000,92.557,93.6145,92.557,93.5215,1376731.443517,0
+WM.US,D,20190228,000000,93.566,94.5643,93.4929,94.4655,2282832.9562994,0
+WM.US,D,20190301,000000,94.7145,94.9418,93.8014,94.2283,1725997.8871461,0
+WM.US,D,20190304,000000,94.7145,94.8292,93.0067,93.5215,1759627.3920185,0
+WM.US,D,20190305,000000,93.4841,93.8774,93.0235,93.0235,1673970.6542267,0
+WM.US,D,20190306,000000,93.1094,93.6709,93.0155,93.1193,1650456.2066764,0
+WM.US,D,20190307,000000,93.0896,93.6145,92.7428,93.4929,2076022.1759221,0
+WM.US,D,20190308,000000,92.9384,93.2577,92.0777,92.7893,1392740.2898658,0
+WM.US,D,20190311,000000,92.7606,93.6609,92.7428,93.6333,1903225.3879416,0
+WM.US,D,20190312,000000,93.7717,94.3883,93.3595,94.2579,1805789.1665708,0
+WM.US,D,20190313,000000,94.5998,94.8005,94.2183,94.7817,1338541.7142423,0
+WM.US,D,20190314,000000,94.8005,94.9063,94.248,94.8578,1276371.0933414,0
+WM.US,D,20190315,000000,94.7431,95.0792,94.0948,94.6957,5394585.6020767,0
+WM.US,D,20190318,000000,94.59,95.1277,94.3132,95.0792,1731120.6775052,0
+WM.US,D,20190319,000000,95.1464,95.5911,94.5503,94.9418,1254754.7999908,0
+WM.US,D,20190320,000000,94.9814,95.2215,94.4081,94.5316,1623931.6265329,0
+WM.US,D,20190321,000000,94.4932,95.7344,94.3409,95.5911,1028704.4662498,0
+WM.US,D,20190322,000000,95.3964,96.2503,95.089,95.5516,1633306.0394655,0
+WM.US,D,20190325,000000,95.7621,96.7307,95.5516,95.8115,1556217.3026143,0
+WM.US,D,20190326,000000,96.3087,97.0815,96.0873,97.0439,1589402.623215,0
+WM.US,D,20190327,000000,96.9758,97.4601,96.2226,96.5459,1462290.0358091,0
+WM.US,D,20190328,000000,96.7208,97.216,96.5656,96.9955,1032922.6991172,0
+WM.US,D,20190329,000000,97.4205,97.5095,96.9076,97.4403,2108275.6201806,0
+WM.US,D,20190401,000000,98.065,98.2814,96.6042,97.5193,1513307.4830719,0
+WM.US,D,20190402,000000,97.5293,97.8317,97.0351,97.5095,1227088.8989851,0
+WM.US,D,20190403,000000,97.5688,97.9957,96.9758,97.5193,2118539.4134659,0
+WM.US,D,20190404,000000,96.5656,97.1013,95.5812,95.6385,1780913.8355454,0
+WM.US,D,20190405,000000,95.7819,96.028,95.5812,95.8293,2655411.4856239,0
+WM.US,D,20190408,000000,95.8195,95.8689,94.6591,95.7256,3023015.9605526,0
+WM.US,D,20190409,000000,95.6011,95.7621,95.0219,95.3085,1435191.7598066,0
+WM.US,D,20190410,000000,96.0003,96.6912,95.4123,96.5271,2007284.9128266,0
+WM.US,D,20190411,000000,93.9248,94.5416,91.4777,94.3132,3661486.8374389,0
+WM.US,D,20190412,000000,94.7531,95.4745,94.2095,95.442,1314706.5231517,0
+WM.US,D,20190415,000000,98.7538,99.1195,96.7307,97.7527,3100679.405072,0
+WM.US,D,20190416,000000,98.1628,98.3486,97.4798,97.9265,1464540.2996366,0
+WM.US,D,20190417,000000,98.3881,99.0601,97.9859,98.6154,1831984.9086998,0
+WM.US,D,20190418,000000,98.7241,99.4164,98.3012,99.1986,2341117.2177752,0
+WM.US,D,20190422,000000,98.9514,99.4352,98.6154,99.1787,1378132.7993628,0
+WM.US,D,20190423,000000,99.1095,99.6334,98.5363,99.594,1664081.2303731,0
+WM.US,D,20190424,000000,99.5544,100.128,99.2084,99.4848,1816781.4625341,0
+WM.US,D,20190425,000000,100.336,100.573,98.8229,98.9712,1706649.0583807,0
+WM.US,D,20190426,000000,99.1886,99.732,98.8823,99.2381,1138220.6785546,0
+WM.US,D,20190429,000000,99.3172,100.049,99.3172,99.8117,1380672.4406431,0
+WM.US,D,20190430,000000,100.099,100.77,99.4264,100.66,1503585.0077486,0
+WM.US,D,20190501,000000,100.573,100.583,99.3767,99.4352,1028211.7151329,0
+WM.US,D,20190502,000000,99.3172,99.7021,98.7932,99.5444,1411525.5408649,0
+WM.US,D,20190503,000000,99.8316,99.9591,99.2381,99.7619,1788717.9204833,0
+WM.US,D,20190506,000000,98.7932,99.4551,98.6055,99.3072,1469153.1381212,0
+WM.US,D,20190507,000000,98.7439,99.0107,97.549,98.2023,1418301.6275795,0
+WM.US,D,20190508,000000,98.0747,98.912,97.7921,98.3012,1151485.4981496,0
+WM.US,D,20190509,000000,97.889,98.6945,97.3721,98.6846,1078233.5420691,0
+WM.US,D,20190510,000000,98.5463,100.553,98.0847,100.326,1669473.1619996,0
+WM.US,D,20190513,000000,99.1787,100.039,98.7439,99.8515,1645960.7380676,0
+WM.US,D,20190514,000000,100.226,100.8,99.594,99.6234,1691776.4738479,0
+WM.US,D,20190515,000000,99.594,100.85,99.1787,100.613,1362468.979977,0
+WM.US,D,20190516,000000,101.047,101.966,100.641,101.294,1290441.3131192,0
+WM.US,D,20190517,000000,100.69,102.124,100.66,101.402,1452813.4301396,0
+WM.US,D,20190520,000000,101.175,102.134,101.017,101.64,1463753.1120207,0
+WM.US,D,20190521,000000,102.302,102.767,102.045,102.49,1426986.9983959,0
+WM.US,D,20190522,000000,102.46,102.835,102.055,102.618,1544023.9890417,0
+WM.US,D,20190523,000000,102.302,102.806,101.946,102.767,1505852.4723339,0
+WM.US,D,20190524,000000,102.895,103.152,101.581,101.669,1279755.5953662,0
+WM.US,D,20190528,000000,102.035,102.203,101.057,101.442,3438416.2820127,0
+WM.US,D,20190529,000000,101.027,101.244,100.029,100.563,2143071.7411469,0
+WM.US,D,20190530,000000,100.573,101.936,100.336,101.65,2305419.5747448,0
+WM.US,D,20190531,000000,101.304,102.697,101.107,102.549,2573347.6825677,0
+WM.US,D,20190603,000000,103.735,104.872,103.389,104.447,2934852.9711869,0
+WM.US,D,20190604,000000,104.605,104.921,103.498,104.525,2523366.3280024,0
+WM.US,D,20190605,000000,104.486,106.423,104.407,106.374,2367387.8337906,0
+WM.US,D,20190606,000000,106.581,107.234,106.077,106.987,2095810.1299129,0
+WM.US,D,20190607,000000,107.599,108.726,107.431,107.718,1662983.4173098,0
+WM.US,D,20190610,000000,107.748,108.112,106.937,107.224,1548569.0363048,0
+WM.US,D,20190611,000000,107.599,107.836,106.018,106.581,1484258.4387873,0
+WM.US,D,20190612,000000,106.68,107.738,106.591,107.531,1337386.2280502,0
+WM.US,D,20190613,000000,107.768,107.955,106.7,107.065,1390192.5541113,0
+WM.US,D,20190614,000000,107.174,108.132,106.551,107.935,1428533.042968,0
+WM.US,D,20190617,000000,108.232,108.312,107.322,107.352,1038995.5783856,0
+WM.US,D,20190618,000000,107.56,108.015,107.274,107.284,1365492.2660905,0
+WM.US,D,20190619,000000,107.284,108.075,106.947,107.778,1500636.5955213,0
+WM.US,D,20190620,000000,108.142,109.537,108.065,109.329,2608683.0978776,0
+WM.US,D,20190621,000000,109.675,110.031,109.033,109.121,2840525.0279086,0
+WM.US,D,20190624,000000,109.457,110.337,109.2,110.179,1614071.5451482,0
+WM.US,D,20190625,000000,110.466,110.534,109.655,109.655,1537098.1545543,0
+WM.US,D,20190626,000000,109.359,109.684,107.668,107.945,2069920.965994,0
+WM.US,D,20190627,000000,108.103,109.28,107.985,109.121,1120294.4536299,0
+WM.US,D,20190628,000000,109.16,109.566,108.656,108.676,2614348.2180083,0
+WM.US,D,20190701,000000,109.368,109.556,107.798,108.607,2060983.6546681,0
+WM.US,D,20190702,000000,108.953,109.368,108.607,109.17,2024337.9463471,0
+WM.US,D,20190703,000000,109.665,110.466,109.527,110.406,1391892.3936933,0
+WM.US,D,20190705,000000,110.218,110.406,109.28,109.714,1155910.1401091,0
+WM.US,D,20190708,000000,109.833,110.199,109.378,110.11,2293155.4345227,0
+WM.US,D,20190709,000000,110.07,110.396,109.655,110.218,1520601.6161352,0
+WM.US,D,20190710,000000,110.218,111.256,110.199,110.96,1715953.6564733,0
+WM.US,D,20190711,000000,110.801,111.167,110.149,110.446,2120727.9569277,0
+WM.US,D,20190712,000000,110.95,111.237,110.011,111.058,1405185.5439479,0
+WM.US,D,20190715,000000,111.108,111.295,110.673,111.177,1312137.5394026,0
+WM.US,D,20190716,000000,111.148,111.809,110.94,111.315,1522138.5544238,0
+WM.US,D,20190717,000000,111.612,111.987,111.335,111.335,1370997.5203557,0
+WM.US,D,20190718,000000,110.377,111.138,109.684,111.118,1644385.3510264,0
+WM.US,D,20190719,000000,111.128,111.177,109.882,110.011,1289549.909148,0
+WM.US,D,20190722,000000,110.11,110.604,109.616,110.327,1256189.5455427,0
+WM.US,D,20190723,000000,110.96,111.118,109.803,110.387,1564659.8392048,0
+WM.US,D,20190724,000000,110.06,110.209,108.559,109.082,2419900.7351618,0
+WM.US,D,20190725,000000,109.082,110.91,108.796,109.942,2486142.8765853,0
+WM.US,D,20190726,000000,110.021,111.809,109.714,111.612,1959275.5745383,0
+WM.US,D,20190729,000000,111.523,111.74,110.673,111.108,1389120.0362798,0
+WM.US,D,20190730,000000,110.891,111.76,110.761,111.158,1320694.4104411,0
+WM.US,D,20190731,000000,111.207,111.572,109.22,110.209,1526929.4713409,0
+WM.US,D,20190801,000000,110.199,111.275,109.359,109.507,1822736.9719266,0
+WM.US,D,20190802,000000,109.645,110.801,109.25,109.951,1711960.0452651,0
+WM.US,D,20190805,000000,108.953,109.625,106.314,107.174,3088821.0003693,0
+WM.US,D,20190806,000000,107.382,109.477,106.927,109.368,1983967.7680847,0
+WM.US,D,20190807,000000,108.409,110.653,107.728,110.07,1617230.4137048,0
+WM.US,D,20190808,000000,110.287,111.77,109.803,111.592,1548955.5474478,0
+WM.US,D,20190809,000000,111.839,112.62,111.177,112.156,2380561.5905508,0
+WM.US,D,20190812,000000,112.156,112.294,110.475,110.901,1090283.1787249,0
+WM.US,D,20190813,000000,110.436,112.531,110.436,112.116,2120414.2960524,0
+WM.US,D,20190814,000000,111.642,111.909,109.24,109.27,3194858.6123868,0
+WM.US,D,20190815,000000,109.724,111.652,109.319,111.345,2265312.4668939,0
+WM.US,D,20190816,000000,111.77,112.571,111.572,112.214,1712805.9178189,0
+WM.US,D,20190819,000000,112.6,113.579,112.333,113.055,2941241.5349491,0
+WM.US,D,20190820,000000,112.738,113.025,111.187,111.256,1662883.2481916,0
+WM.US,D,20190821,000000,111.74,112.324,111.424,111.809,1570959.3637508,0
+WM.US,D,20190822,000000,111.74,112.096,110.97,111.217,1442087.2400155,0
+WM.US,D,20190823,000000,111.018,111.562,108.666,109.21,2110363.9945241,0
+WM.US,D,20190826,000000,109.645,110.297,109.092,110.258,1685527.5397656,0
+WM.US,D,20190827,000000,110.98,111.701,110.604,110.92,1219012.6373523,0
+WM.US,D,20190828,000000,110.703,111.602,110.021,111.395,1178188.1567255,0
+WM.US,D,20190829,000000,112.096,112.521,111.217,112.403,1202022.3360068,0
+WM.US,D,20190830,000000,113.125,113.509,112.057,112.433,1220442.3238579,0
+WM.US,D,20190903,000000,112.67,113.272,112.195,112.591,1278699.2664831,0
+WM.US,D,20190904,000000,113.035,113.727,112.728,113.639,1288642.3162283,0
+WM.US,D,20190905,000000,114.696,115.19,112.481,112.66,1766735.3521752,0
+WM.US,D,20190906,000000,112.65,113.222,112.423,112.897,995233.81543361,0
+WM.US,D,20190909,000000,112.907,113.095,111.038,111.266,1509514.2101,0
+WM.US,D,20190910,000000,110.554,110.733,106.097,107.531,3863272.9729567,0
+WM.US,D,20190911,000000,107.648,108.192,105.139,106.157,2992204.3445111,0
+WM.US,D,20190912,000000,106.611,107.718,106.433,106.967,1825346.4280466,0
+WM.US,D,20190913,000000,107.342,108.162,105.741,105.9,1756095.1658395,0
+WM.US,D,20190916,000000,105.523,105.949,105.109,105.85,2196478.070108,0
+WM.US,D,20190917,000000,106.364,108.015,106.137,107.698,2696556.7097908,0
+WM.US,D,20190918,000000,107.866,108.192,106.987,108.142,1090314.5448125,0
+WM.US,D,20190919,000000,108.736,109.537,108.302,108.539,1403894.4753131,0
+WM.US,D,20190920,000000,108.953,109.368,108.589,109.063,2109035.4889461,0
+WM.US,D,20190923,000000,109.121,109.606,108.489,108.746,1175296.4058177,0
+WM.US,D,20190924,000000,108.854,109.882,108.312,108.903,1745674.5421166,0
+WM.US,D,20190925,000000,108.943,109.23,107.668,107.758,1558750.8730388,0
+WM.US,D,20190926,000000,108.015,109.437,107.569,108.874,2542301.3267743,0
+WM.US,D,20190927,000000,109.2,109.467,106.601,107.451,1789749.9659438,0
+WM.US,D,20190930,000000,107.451,108.993,107.391,108.786,1891816.2265571,0
+WM.US,D,20191001,000000,108.933,109.694,108.312,108.666,2723697.4817828,0
+WM.US,D,20191002,000000,107.975,108.854,107.372,108.579,3058158.1202912,0
+WM.US,D,20191003,000000,108.389,109.29,107.866,108.776,2803046.6005542,0
+WM.US,D,20191004,000000,109.29,110.733,109.18,110.307,3057350.6964897,0
+WM.US,D,20191007,000000,110.08,110.159,109.26,109.457,1387971.6327527,0
+WM.US,D,20191008,000000,108.786,109.665,108.122,108.579,1588786.4313665,0
+WM.US,D,20191009,000000,108.883,109.675,108.379,109.359,1438381.9944506,0
+WM.US,D,20191010,000000,109.26,111.434,109.23,111.088,2051831.8397759,0
+WM.US,D,20191011,000000,111.632,111.899,109.971,110.05,1626402.4647824,0
+WM.US,D,20191014,000000,110.307,111.305,109.694,109.873,1029216.441743,0
+WM.US,D,20191015,000000,110.278,110.733,109.28,109.398,1960720.4381829,0
+WM.US,D,20191016,000000,109.111,109.16,107.274,108.696,2248355.5552546,0
+WM.US,D,20191017,000000,109.013,110.228,108.883,109.991,1777794.4275507,0
+WM.US,D,20191018,000000,108.826,110.95,108.419,110.742,2764599.8717237,0
+WM.US,D,20191021,000000,111.187,111.335,109.833,110.94,2066220.7794754,0
+WM.US,D,20191022,000000,110.97,111.879,110.357,110.614,1929867.3379611,0
+WM.US,D,20191023,000000,110.327,111.335,107.065,107.254,3332716.6142931,0
+WM.US,D,20191024,000000,107.372,107.511,105.119,107.065,2680243.3088503,0
+WM.US,D,20191025,000000,107.046,107.362,104.852,105.336,2516368.6550566,0
+WM.US,D,20191028,000000,105.227,105.573,104.862,105.266,1606578.0856577,0
+WM.US,D,20191029,000000,105.079,106.838,104.872,105.968,1799409.7090921,0
+WM.US,D,20191030,000000,106.483,107.135,105.701,106.591,1231109.8290439,0
+WM.US,D,20191031,000000,106.522,107.264,105.643,106.147,1759289.4477206,0
+WM.US,D,20191101,000000,106.443,106.611,104.832,105.217,1971383.8961319,0
+WM.US,D,20191104,000000,105.208,105.445,104.328,104.832,2306464.7737258,0
+WM.US,D,20191105,000000,104.635,104.822,102.035,102.46,3778719.1072748,0
+WM.US,D,20191106,000000,102.075,103.982,101.946,103.982,1991785.0065432,0
+WM.US,D,20191107,000000,104.15,104.585,103.439,104.397,2462482.7284993,0
+WM.US,D,20191108,000000,104.12,105.149,104.11,105.039,1291824.4563981,0
+WM.US,D,20191111,000000,104.951,105.276,104.081,104.515,1156786.3669412,0
+WM.US,D,20191112,000000,104.545,104.832,103.755,104.051,1694704.6498897,0
+WM.US,D,20191113,000000,104.11,105.326,103.765,104.951,1549158.9211121,0
+WM.US,D,20191114,000000,104.98,106.157,104.862,105.988,1457492.0362271,0
+WM.US,D,20191115,000000,106.235,106.423,105.573,106.097,2146852.8724075,0
+WM.US,D,20191118,000000,106.087,106.858,105.88,106.324,2037028.0582738,0
+WM.US,D,20191119,000000,106.334,106.838,105.81,106.453,2110488.447065,0
+WM.US,D,20191120,000000,106.512,107.56,105.82,106.493,1983783.6187968,0
+WM.US,D,20191121,000000,106.522,106.76,105.039,105.208,1941797.5811223,0
+WM.US,D,20191122,000000,104.832,105.396,103.745,104.782,2122602.8395142,0
+WM.US,D,20191125,000000,104.872,105.761,104.318,104.358,2039696.1993319,0
+WM.US,D,20191126,000000,104.407,106.917,104.328,106.789,3698946.040417,0
+WM.US,D,20191127,000000,107.007,107.254,106.621,106.848,1679998.0020779,0
+WM.US,D,20191129,000000,106.907,107.322,106.532,106.818,747235.31489982,0
+WM.US,D,20191202,000000,106.641,107.007,105.573,105.603,1581911.1873431,0
+WM.US,D,20191203,000000,105.464,106.75,105.208,105.968,1919467.9622328,0
+WM.US,D,20191204,000000,105.9,107.441,105.9,106.769,1950989.8683854,0
+WM.US,D,20191205,000000,106.927,107.145,105.593,105.92,2657695.1391575,0
+WM.US,D,20191206,000000,106.571,106.898,105.85,106.067,1275772.1022507,0
+WM.US,D,20191209,000000,106.037,106.294,105.711,106.216,2231673.8557381,0
+WM.US,D,20191210,000000,106.275,106.661,105.653,105.721,1493502.3283235,0
+WM.US,D,20191211,000000,105.81,106.344,105.356,105.86,1553742.4171277,0
+WM.US,D,20191212,000000,105.711,106.018,104.625,105.169,1921722.2732974,0
+WM.US,D,20191213,000000,104.951,106.483,104.674,106.453,1942663.6898617,0
+WM.US,D,20191216,000000,106.987,107.105,105.949,106.463,1618360.6046648,0
+WM.US,D,20191217,000000,107.322,108.045,107.027,107.342,1858882.8464658,0
+WM.US,D,20191218,000000,107.401,107.738,106.384,106.987,1929334.1144731,0
+WM.US,D,20191219,000000,107.046,107.521,106.779,106.898,1764932.3080471,0
+WM.US,D,20191220,000000,107.818,107.915,106.69,107.531,2989321.6998867,0
+WM.US,D,20191223,000000,107.541,107.846,107.125,107.293,969416.48997331,0
+WM.US,D,20191224,000000,107.194,107.254,106.493,107.007,524860.88425481,0
+WM.US,D,20191226,000000,107.125,107.56,106.937,107.551,839945.37514735,0
+WM.US,D,20191227,000000,107.471,108.262,107.204,108.222,846729.55633606,0
+WM.US,D,20191230,000000,107.856,108.182,107.481,108.112,1113855.2994039,0
+WM.US,D,20191231,000000,108.035,108.479,107.541,108.292,1313904.1583967,0
+WM.US,D,20200102,000000,108.419,108.549,106.907,108.549,2180025.0394877,0
+WM.US,D,20200103,000000,107.521,109.724,107.481,109.596,1499443.6723862,0
+WM.US,D,20200106,000000,108.903,110.179,108.816,110.159,1937011.7232517,0
+WM.US,D,20200107,000000,109.784,110.426,109.17,110.238,2447359.2152662,0
+WM.US,D,20200108,000000,110.327,110.703,109.922,110.307,1920033.5636176,0
+WM.US,D,20200109,000000,110.406,111.295,110.268,110.357,1719679.1382238,0
+WM.US,D,20200110,000000,110.524,110.781,110.04,110.426,1357051.7531187,0
+WM.US,D,20200113,000000,110.683,112.136,110.574,111.8,1411298.8955874,0
+WM.US,D,20200114,000000,111.819,112.443,111.523,112.205,1710227.8277863,0
+WM.US,D,20200115,000000,112.333,113.242,111.987,112.343,1339605.1257903,0
+WM.US,D,20200116,000000,112.818,113.796,112.64,113.549,1816242.1681905,0
+WM.US,D,20200117,000000,113.756,114.231,113.489,113.697,2092015.8451316,0
+WM.US,D,20200121,000000,113.44,114.537,113.352,114.419,1728103.4622473,0
+WM.US,D,20200122,000000,114.804,115.269,114.26,114.33,1450347.6509365,0
+WM.US,D,20200123,000000,114.241,115.13,113.629,115.12,1831917.1174784,0
+WM.US,D,20200124,000000,115.288,115.861,114.488,114.983,1108045.4905471,0
+WM.US,D,20200127,000000,114.29,115.278,113.866,115.17,1253551.7587629,0
+WM.US,D,20200128,000000,115.23,115.812,114.547,115.031,1468824.3001068,0
+WM.US,D,20200129,000000,115.269,115.812,114.814,115.437,1727276.8140697,0
+WM.US,D,20200130,000000,115.031,116.732,114.587,116.652,1216273.669645,0
+WM.US,D,20200131,000000,116.365,117.068,115.071,115.654,1744462.3946052,0
+WM.US,D,20200203,000000,116.088,117.097,116.021,116.582,1311720.6739812,0
+WM.US,D,20200204,000000,117.176,117.621,116.682,116.752,1205213.5824602,0
+WM.US,D,20200205,000000,116.772,117.592,116.365,117.473,1685067.1665455,0
+WM.US,D,20200206,000000,117.196,117.967,117.078,117.592,1233031.2548571,0
+WM.US,D,20200207,000000,117.957,118.194,117.493,117.759,1360115.5116034,0
+WM.US,D,20200210,000000,118.066,119.064,117.937,118.817,1298506.4448501,0
+WM.US,D,20200211,000000,119.143,119.222,118.55,118.757,1583461.2791524,0
+WM.US,D,20200212,000000,118.363,119.391,117.146,119.361,2134564.448763,0
+WM.US,D,20200213,000000,118.777,118.984,116.791,118.056,2217353.7190693,0
+WM.US,D,20200214,000000,118.412,119.498,117.849,119.498,1367955.0098659,0
+WM.US,D,20200218,000000,119.489,120.18,119.044,119.943,2203816.7227794,0
+WM.US,D,20200219,000000,119.973,120.497,118.994,119.004,1506745.8999236,0
+WM.US,D,20200220,000000,118.54,119.054,117.058,117.878,2475853.7880681,0
+WM.US,D,20200221,000000,117.809,118.649,117.532,118.372,2165652.2887365,0
+WM.US,D,20200224,000000,115.851,118.392,115.614,117.839,2446549.7678461,0
+WM.US,D,20200225,000000,118.204,119.508,115.754,115.881,3241461.5357829,0
+WM.US,D,20200226,000000,115.565,117.216,114.903,114.923,2836162.1063151,0
+WM.US,D,20200227,000000,114.231,115.23,107.875,107.975,4504203.5581904,0
+WM.US,D,20200228,000000,105.593,106.414,101.334,105.306,6782461.1129485,0
+WM.US,D,20200302,000000,106.275,111.375,106.265,111.207,4216229.4850116,0
+WM.US,D,20200303,000000,111.721,113.095,106.76,107.115,4547615.2351333,0
+WM.US,D,20200304,000000,111.158,114.557,110.347,114.3,3656615.9875892,0
+WM.US,D,20200305,000000,112.61,114.646,111.513,112.373,3379619.0332346,0
+WM.US,D,20200306,000000,109.24,112.274,108.854,111.8,2830287.5416644,0
+WM.US,D,20200309,000000,105.169,110.05,104.318,106.987,3683464.3467007,0
+WM.US,D,20200310,000000,109.24,109.932,104.417,108.312,5010786.1078927,0
+WM.US,D,20200311,000000,105.513,108.549,103.804,104.98,2881781.5510959,0
+WM.US,D,20200312,000000,98.2814,99.6533,93.2083,93.3051,5362092.3590202,0
+WM.US,D,20200313,000000,96.5172,100.533,92.9404,100.533,6255270.0319333,0
+WM.US,D,20200316,000000,85.9144,100.898,81.6201,95.3569,5411664.9426384,0
+WM.US,D,20200317,000000,96.1455,105.81,96.1455,103.982,5346998.1882561,0
+WM.US,D,20200318,000000,97.9859,101.194,94.3725,97.8021,4777009.5985281,0
+WM.US,D,20200319,000000,97.2457,97.9759,93.4721,95.3184,4245172.2893223,0
+WM.US,D,20200320,000000,95.5516,95.9815,92.2249,93.8488,7207323.874748,0
+WM.US,D,20200323,000000,94.2105,94.9843,83.1263,83.8824,7099592.4940043,0
+WM.US,D,20200324,000000,87.05,89.3231,85.9144,87.892,5010280.2032554,0
+WM.US,D,20200325,000000,87.6924,89.4467,81.4669,86.8119,6740413.3549081,0
+WM.US,D,20200326,000000,86.7743,93.7607,86.631,93.2469,5297652.2499155,0
+WM.US,D,20200327,000000,90.9747,93.8862,89.3231,90.9747,4322375.3606216,0
+WM.US,D,20200330,000000,91.7762,93.237,88.3971,90.3066,3993451.3424659,0
+WM.US,D,20200331,000000,89.333,89.4843,86.6991,88.3585,5026754.4818705,0
+WM.US,D,20200401,000000,86.0597,86.2,82.9563,84.4181,3601635.2833962,0
+WM.US,D,20200402,000000,83.6245,87.7112,83.3853,87.0036,4043060.351218,0
+WM.US,D,20200403,000000,86.4976,87.4038,83.9683,84.9795,2831279.1147539,0
+WM.US,D,20200406,000000,87.8328,88.2538,86.4302,87.1468,5950199.4174353,0
+WM.US,D,20200407,000000,91.1754,91.1754,87.0322,87.2812,5403785.9838141,0
+WM.US,D,20200408,000000,88.0334,91.8246,86.7842,91.2801,3944247.0574238,0
+WM.US,D,20200409,000000,92.1675,97.3425,92.1478,95.3184,3727337.4086729,0
+WM.US,D,20200413,000000,95.1187,96.0675,91.7159,92.3583,2072033.6237602,0
+WM.US,D,20200414,000000,94.3162,95.3964,92.5125,95.1088,3197717.9853979,0
+WM.US,D,20200415,000000,92.9781,93.4841,91.463,92.2446,2318203.7849341,0
+WM.US,D,20200416,000000,92.5224,93.2656,91.108,93.1243,2182060.799749,0
+WM.US,D,20200417,000000,95.4221,96.1071,93.9545,95.7156,3056341.9226425,0
+WM.US,D,20200420,000000,94.3824,95.4943,93.6866,93.743,1494959.3336795,0
+WM.US,D,20200421,000000,91.795,93.7064,91.3602,92.3385,2535270.2641225,0
+WM.US,D,20200422,000000,93.5799,94.7837,92.9582,94.2787,2482108.793006,0
+WM.US,D,20200423,000000,94.0385,95.3085,93.237,93.3506,2049751.5599065,0
+WM.US,D,20200424,000000,93.6273,94.5366,92.4156,94.0098,1634227.797715,0
+WM.US,D,20200427,000000,94.7362,97.121,94.5456,96.5359,1719352.323828,0
+WM.US,D,20200428,000000,98.2221,98.5067,95.5328,97.0539,2562812.7243966,0
+WM.US,D,20200429,000000,98.2418,98.3683,95.944,96.358,2433264.7120658,0
+WM.US,D,20200430,000000,95.4657,95.7918,93.6669,95.4844,1910367.7496137,0
+WM.US,D,20200501,000000,94.1808,94.1808,92.6745,93.7519,1677980.4543835,0
+WM.US,D,20200504,000000,93.3693,95.3085,92.8554,95.0406,1760209.1823515,0
+WM.US,D,20200505,000000,95.3964,95.8876,94.1354,94.5266,3189850.1564757,0
+WM.US,D,20200506,000000,95.9341,96.0379,91.3849,92.4057,4781091.2371433,0
+WM.US,D,20200507,000000,93.9802,97.6933,93.6471,96.8483,2623406.9464472,0
+WM.US,D,20200508,000000,97.3425,98.2715,95.772,96.3818,1845571.4836443,0
+WM.US,D,20200511,000000,95.4745,96.6338,94.755,95.9341,1558163.0118501,0
+WM.US,D,20200512,000000,96.4016,96.4016,93.732,93.8488,2243788.2481874,0
+WM.US,D,20200513,000000,93.7894,94.3162,91.7209,92.1379,2353501.7633009,0
+WM.US,D,20200514,000000,91.463,92.9227,89.8598,92.7685,2434891.7013799,0
+WM.US,D,20200515,000000,91.9857,92.9048,90.7938,91.5756,3325083.5251226,0
+WM.US,D,20200518,000000,94.2292,95.9627,93.7252,95.1375,3084196.0201733,0
+WM.US,D,20200519,000000,94.8409,95.5041,93.8388,93.8675,1857299.3649505,0
+WM.US,D,20200520,000000,94.582,95.9914,93.6372,94.9368,1678200.0169962,0
+WM.US,D,20200521,000000,94.5456,95.5615,94.1531,94.4398,1426745.175979,0
+WM.US,D,20200522,000000,94.3913,94.5069,93.6767,94.4298,1130604.7901419,0
+WM.US,D,20200526,000000,96.0003,97.8692,95.944,96.9955,2187360.6567312,0
+WM.US,D,20200527,000000,98.0253,99.7519,97.7724,99.5544,2977204.2720096,0
+WM.US,D,20200528,000000,100.563,102.401,100.316,101.659,2809010.204421,0
+WM.US,D,20200529,000000,102.282,102.568,101.354,101.907,3225251.3393884,0
+WM.US,D,20200601,000000,102.144,102.243,101.155,101.214,1706726.9676949,0
+WM.US,D,20200602,000000,101.224,103.132,100.76,102.549,1858078.4580923,0
+WM.US,D,20200603,000000,103.439,105.643,102.855,105.208,2447127.5109422,0
+WM.US,D,20200604,000000,104.575,105.178,102.747,103.596,1801457.6110646,0
+WM.US,D,20200605,000000,105.464,108.222,104.328,107.628,3056226.5763852,0
+WM.US,D,20200608,000000,107.312,108.953,106.927,108.913,2524951.8331363,0
+WM.US,D,20200609,000000,107.501,107.826,105.761,106.73,2939718.7619903,0
+WM.US,D,20200610,000000,107.154,107.284,104.545,104.882,2199317.2069337,0
+WM.US,D,20200611,000000,102.796,103.29,98.9416,99.0207,2945710.6965166,0
+WM.US,D,20200612,000000,101.145,101.907,97.713,99.6633,2690828.8574852,0
+WM.US,D,20200615,000000,97.4996,101.204,97.4205,100.236,2151955.4265813,0
+WM.US,D,20200616,000000,102.648,103.201,100.079,101.422,2183323.5377241,0
+WM.US,D,20200617,000000,102.262,102.302,100.977,101.422,1308268.380735,0
+WM.US,D,20200618,000000,101.007,101.422,99.8804,100.385,1251783.1161502,0
+WM.US,D,20200619,000000,101.956,102.391,97.5866,97.6241,3552687.9979101,0
+WM.US,D,20200622,000000,97.7921,99.5642,96.9758,99.475,2252775.1381677,0
+WM.US,D,20200623,000000,100.296,100.67,98.8032,99.6334,2036788.2594756,0
+WM.US,D,20200624,000000,99.2281,99.347,97.1596,97.2554,3016009.1813234,0
+WM.US,D,20200625,000000,96.8977,98.8723,96.362,98.232,3331421.498421,0
+WM.US,D,20200626,000000,98.3012,99.2676,97.9463,98.6352,6158382.2111894,0
+WM.US,D,20200629,000000,99.3866,99.6433,98.2122,99.3568,2035091.4553216,0
+WM.US,D,20200630,000000,99.3271,101.976,99.1689,101.601,2011047.8315202,0
+WM.US,D,20200701,000000,101.601,102.045,100.463,100.82,1308207.6721786,0
+WM.US,D,20200702,000000,101.393,101.847,100.483,100.7,1499734.0616481,0
+WM.US,D,20200706,000000,101.491,101.778,100.166,100.937,1947308.9062431,0
+WM.US,D,20200707,000000,100.463,100.987,100.069,100.366,1652238.0028096,0
+WM.US,D,20200708,000000,99.8216,100.256,98.3209,98.9416,1801857.2757281,0
+WM.US,D,20200709,000000,98.7044,98.8229,96.8483,97.9265,2115772.1150988,0
+WM.US,D,20200710,000000,97.8692,99.6334,97.8692,99.594,1239600.9324795,0
+WM.US,D,20200713,000000,100.079,101.165,99.4948,100.079,2543270.6400598,0
+WM.US,D,20200714,000000,100.246,101.916,100.206,101.887,1888594.6258255,0
+WM.US,D,20200715,000000,102.568,103.024,101.956,102.45,2101075.5853798,0
+WM.US,D,20200716,000000,102.252,103.755,102.193,103.092,1706593.4088707,0
+WM.US,D,20200717,000000,103.528,104.941,103.024,104.288,3362122.8272516,0
+WM.US,D,20200720,000000,103.863,103.982,101.966,102.233,1467359.2002767,0
+WM.US,D,20200721,000000,102.578,103.933,102.43,103.152,1320348.371669,0
+WM.US,D,20200722,000000,102.678,104.071,102.252,103.814,1292174.5424072,0
+WM.US,D,20200723,000000,103.982,104.615,103.132,103.636,1560976.8534439,0
+WM.US,D,20200724,000000,104.268,104.545,102.687,102.915,1275986.6058169,0
+WM.US,D,20200727,000000,103.132,103.201,102.252,102.707,1265483.0137334,0
+WM.US,D,20200728,000000,102.43,103.626,102.43,103.152,1461439.1042087,0
+WM.US,D,20200729,000000,103.765,105.643,103.518,105.198,1528159.8314192,0
+WM.US,D,20200730,000000,104.13,105.208,102.935,104.931,1952795.9479413,0
+WM.US,D,20200731,000000,104.397,105.169,103.863,105.149,1530220.8869125,0
+WM.US,D,20200803,000000,105.494,105.494,104.239,104.555,1549205.4643388,0
+WM.US,D,20200804,000000,103.982,104.555,103.616,104.407,1330216.5475278,0
+WM.US,D,20200805,000000,104.832,105.464,104.298,104.734,1588416.1091719,0
+WM.US,D,20200806,000000,104.714,105.92,104.714,105.88,1497946.1946593,0
+WM.US,D,20200807,000000,105.603,108.636,105.603,108.132,1946548.0256684,0
+WM.US,D,20200810,000000,107.718,108.122,106.463,107.075,1845961.0302151,0
+WM.US,D,20200811,000000,107.541,107.818,106.354,107.055,1629751.5534826,0
+WM.US,D,20200812,000000,107.481,108.142,107.055,107.678,1570200.5067946,0
+WM.US,D,20200813,000000,106.828,107.184,106.027,106.818,929163.68158693,0
+WM.US,D,20200814,000000,106.67,107.501,106.157,106.937,1102477.5041069,0
+WM.US,D,20200817,000000,106.947,107.599,106.067,106.364,1530588.1736792,0
+WM.US,D,20200818,000000,106.404,107.036,106.137,106.502,1244028.6098668,0
+WM.US,D,20200819,000000,107.115,107.293,105.741,106.067,975292.0664331,0
+WM.US,D,20200820,000000,105.643,106.157,105.326,105.663,1166427.8975225,0
+WM.US,D,20200821,000000,105.88,106.937,105.396,106.651,1558652.7275393,0
+WM.US,D,20200824,000000,106.957,107.995,106.641,107.935,1388632.3442093,0
+WM.US,D,20200825,000000,108.409,108.766,108.142,108.597,2195378.2334261,0
+WM.US,D,20200826,000000,108.656,110.327,108.162,109.27,2212264.3184162,0
+WM.US,D,20200827,000000,109.368,110.347,109.2,109.625,1344313.0743467,0
+WM.US,D,20200828,000000,109.586,109.655,108.617,109.378,1295156.3443405,0
+WM.US,D,20200831,000000,109.023,109.813,108.963,109.368,1568536.0805373,0
+WM.US,D,20200901,000000,108.706,109.2,108.232,109.023,1344746.1287165,0
+WM.US,D,20200902,000000,109.023,110.387,108.766,109.507,2925511.9479603,0
+WM.US,D,20200903,000000,109.408,110.001,106.591,107.214,2411520.9307465,0
+WM.US,D,20200904,000000,107.748,108.232,105.129,107.204,2307373.3784547,0
+WM.US,D,20200908,000000,107.174,107.648,106.147,106.483,1545924.16686,0
+WM.US,D,20200909,000000,106.75,109.319,106.581,108.509,1803125.0727497,0
+WM.US,D,20200910,000000,108.756,108.854,107.332,107.648,1165689.2767517,0
+WM.US,D,20200911,000000,107.875,109.517,107.569,109.073,1562189.0009553,0
+WM.US,D,20200914,000000,109.724,112.393,109.556,112.166,2190186.6400362,0
+WM.US,D,20200915,000000,112.304,113.549,111.967,112.858,1773038.9239583,0
+WM.US,D,20200916,000000,113.302,114.626,112.481,112.64,2127386.6737664,0
+WM.US,D,20200917,000000,111.958,113.222,111.088,111.395,2175843.2317541,0
+WM.US,D,20200918,000000,111.078,112.363,110.733,111.108,3177826.8268611,0
+WM.US,D,20200921,000000,110.13,110.297,109.19,110.179,2188336.0408724,0
+WM.US,D,20200922,000000,109.961,111.315,109.843,110.841,1129361.2765431,0
+WM.US,D,20200923,000000,109.131,109.774,107.668,107.698,1639585.327826,0
+WM.US,D,20200924,000000,107.788,108.399,106.275,107.284,1886585.1726053,0
+WM.US,D,20200925,000000,106.997,109.744,106.858,109.537,1219044.0034398,0
+WM.US,D,20200928,000000,110.475,111.048,109.774,109.922,1312899.4317866,0
+WM.US,D,20200929,000000,110.06,110.524,109.25,109.319,1081609.9496198,0
+WM.US,D,20200930,000000,109.694,110.199,108.489,109.092,2210255.8770054,0
+WM.US,D,20201001,000000,109.853,109.882,107.985,108.816,1567199.4804849,0
+WM.US,D,20201002,000000,107.628,110.436,107.56,109.784,1130535.9871113,0
+WM.US,D,20201005,000000,110.703,110.91,109.734,110.12,1289037.9336548,0
+WM.US,D,20201006,000000,110.683,110.901,108.826,109.17,1457316.9932225,0
+WM.US,D,20201007,000000,109.744,110.278,109.25,109.774,1126651.6513047,0
+WM.US,D,20201008,000000,110.209,110.761,109.803,110.574,944533.06447382,0
+WM.US,D,20201009,000000,110.98,111.533,110.554,111.187,1138288.4697762,0
+WM.US,D,20201012,000000,111.652,112.965,111.513,112.61,1262885.6993245,0
+WM.US,D,20201013,000000,112.917,113.372,110.93,111.335,1674713.3222346,0
+WM.US,D,20201014,000000,111.038,111.642,110.159,110.456,1058838.1700772,0
+WM.US,D,20201015,000000,110.199,111.325,109.892,111.108,917119.10397761,0
+WM.US,D,20201016,000000,111.415,112.264,111.325,111.691,1981562.6974381,0
+WM.US,D,20201019,000000,111.809,112.017,109.447,109.606,1511140.1876049,0
+WM.US,D,20201020,000000,110.624,111.424,109.942,110.189,863968.76276311,0
+WM.US,D,20201021,000000,109.794,111,109.527,110.05,1045675.543219,0
+WM.US,D,20201022,000000,110.159,111.849,109.942,111.602,1373915.5783048,0
+WM.US,D,20201023,000000,112.057,112.61,111.335,112.501,1653574.6028618,0
+WM.US,D,20201026,000000,111.612,111.829,108.746,109.31,1444716.9323212,0
+WM.US,D,20201027,000000,107.985,108.559,106.374,106.651,2573834.362829,0
+WM.US,D,20201028,000000,105.286,105.86,102.895,103.102,1954518.0473273,0
+WM.US,D,20201029,000000,103.508,104.684,102.282,103.676,2160755.1318458,0
+WM.US,D,20201030,000000,103.498,104.437,102.391,104.021,2002982.6997894,0
+WM.US,D,20201102,000000,105.149,107.866,104.971,106.69,2141608.6649353,0
+WM.US,D,20201103,000000,108.152,110.98,108.152,110.584,2445462.0728756,0
+WM.US,D,20201104,000000,110.04,113.905,110.04,111.859,2063605.2524997,0
+WM.US,D,20201105,000000,113.736,116.258,112.848,115.377,2782801.3087713,0
+WM.US,D,20201106,000000,115.684,116.021,114.626,114.983,1360844.0142814,0
+WM.US,D,20201109,000000,119.044,121.031,116.385,116.592,2488330.4082379,0
+WM.US,D,20201110,000000,116.535,119.271,115.831,118.936,2036786.2358571,0
+WM.US,D,20201111,000000,118.974,119.271,117.849,118.372,1064101.6019255,0
+WM.US,D,20201112,000000,118.036,118.412,116.335,116.722,1262341.3459346,0
+WM.US,D,20201113,000000,117.621,118.184,116.929,117.532,897476.8505225,0
+WM.US,D,20201116,000000,118.056,118.747,116.662,117.601,1740787.5033184,0
+WM.US,D,20201117,000000,116.999,117.285,116.268,116.929,1695382.5621039,0
+WM.US,D,20201118,000000,117.75,118.323,116.128,116.188,1249568.2656473,0
+WM.US,D,20201119,000000,115.822,116.722,114.597,116.238,1216520.551108,0
+WM.US,D,20201120,000000,116.662,116.84,115.674,116.011,986478.62977724,0
+WM.US,D,20201123,000000,116.475,116.642,115.269,115.792,971257.98285377,0
+WM.US,D,20201124,000000,116.395,117.156,115.734,116.088,1486708.029042,0
+WM.US,D,20201125,000000,115.684,115.783,114.389,115.328,1453172.6224322,0
+WM.US,D,20201127,000000,115.516,115.664,114.587,114.903,639122.48205934,0
+WM.US,D,20201130,000000,114.37,115.565,114.013,114.844,1625193.3526988,0
+WM.US,D,20201201,000000,115.831,116.258,114.983,115.328,1603052.9421437,0
+WM.US,D,20201202,000000,115.041,115.437,112.423,112.907,1682289.7500856,0
+WM.US,D,20201203,000000,112.927,114.201,112.541,113.45,1672192.9053307,0
+WM.US,D,20201204,000000,113.125,113.954,113.125,113.826,1691864.5012548,0
+WM.US,D,20201207,000000,113.826,114.182,112.788,113.095,1211619.34698,0
+WM.US,D,20201208,000000,112.264,113.579,112.126,113.075,1274867.5447588,0
+WM.US,D,20201209,000000,113.589,113.589,111.948,112.907,1664128.7854091,0
+WM.US,D,20201210,000000,112.481,112.975,111.088,111.315,1727340.5580541,0
+WM.US,D,20201211,000000,111.207,112.501,110.564,111.76,1472565.9708057,0
+WM.US,D,20201214,000000,112.314,113.164,111.108,111.158,1267818.2695401,0
+WM.US,D,20201215,000000,112.373,113.144,111.909,113.105,1527859.3240646,0
+WM.US,D,20201216,000000,112.975,113.44,112.224,112.423,1029710.2046691,0
+WM.US,D,20201217,000000,112.867,114.617,112.689,113.796,1952218.2048452,0
+WM.US,D,20201218,000000,114.113,114.893,113.242,113.707,3338141.9356255,0
+WM.US,D,20201221,000000,112.818,113.025,110.574,112.838,1437656.5272004,0
+WM.US,D,20201222,000000,113.115,114.29,112.314,114.191,1750513.0140695,0
+WM.US,D,20201223,000000,114.083,114.577,112.561,112.581,988238.16610642,0
+WM.US,D,20201224,000000,112.788,113.342,112.551,113.322,481231.66831784,0
+WM.US,D,20201228,000000,113.786,114.557,113.025,114.36,1210324.2311081,0
+WM.US,D,20201229,000000,114.764,115.16,112.858,113.144,892000.93872633,0
+WM.US,D,20201230,000000,113.193,113.746,112.788,113.252,759886.97807413,0
+WM.US,D,20201231,000000,112.897,114.33,112.808,114.201,927805.83353991,0
+WM.US,D,20210104,000000,114.27,114.34,110.663,111.207,1787479.4659307,0
+WM.US,D,20210105,000000,110.901,111.77,110.456,111.582,1379640.3951826,0
+WM.US,D,20210106,000000,112.146,114.706,111.582,114.033,1670529.4908825,0
+WM.US,D,20210107,000000,113.786,114.656,113.193,114.32,1887089.0536244,0
+WM.US,D,20210108,000000,114.656,115.2,113.539,114.863,1417438.5542679,0
+WM.US,D,20210111,000000,113.886,114.389,112.985,113.362,1591942.2644952,0
+WM.US,D,20210112,000000,113.509,113.924,111.879,112.728,1525693.0404069,0
+WM.US,D,20210113,000000,112.471,113.164,111.958,112.551,1491875.3390093,0
+WM.US,D,20210114,000000,112.956,113.085,110.831,111.028,1657963.8314967,0
+WM.US,D,20210115,000000,110.653,111.849,110.505,111.098,3922881.6927734,0
+WM.US,D,20210119,000000,111.909,112.66,111.158,111.385,1690181.8624305,0
+WM.US,D,20210120,000000,111.444,112.195,111.207,111.424,1978724.5724219,0
+WM.US,D,20210121,000000,111.295,111.572,109.408,110.97,2342307.1054825,0
+WM.US,D,20210122,000000,110.841,112.146,110.228,111.711,2042648.6587963,0
+WM.US,D,20210125,000000,111.711,112.363,110.357,110.594,1592752.7237245,0
+WM.US,D,20210126,000000,110.901,110.92,110.07,110.357,1765127.5872373,0
+WM.US,D,20210127,000000,109.437,109.655,106.68,107.461,2586667.1398635,0
+WM.US,D,20210128,000000,107.985,110.861,107.788,108.579,2016449.8812393,0
+WM.US,D,20210129,000000,108.182,109.092,106.967,107.808,1953455.6475886,0
+WM.US,D,20210201,000000,108.359,109.043,107.648,108.559,1269683.0340338,0
+WM.US,D,20210202,000000,109.349,110.317,109.043,109.437,1630937.3939528,0
+WM.US,D,20210203,000000,109.329,109.714,108.519,108.676,1386892.0322564,0
+WM.US,D,20210204,000000,108.646,109.912,108.35,109.517,1245848.8547525,0
+WM.US,D,20210205,000000,110.001,110.99,109.744,110.139,1469575.0625889,0
+WM.US,D,20210208,000000,110.485,111.128,110.06,110.781,1671025.2774274,0
+WM.US,D,20210209,000000,110.781,111.148,109.882,109.961,1193390.591082,0
+WM.US,D,20210210,000000,110.653,110.811,108.893,110.1,1790475.4331939,0
+WM.US,D,20210211,000000,110.406,110.554,109.329,109.655,1331833.4187493,0
+WM.US,D,20210212,000000,109.28,109.764,108.826,109.675,1159799.5349621,0
+WM.US,D,20210216,000000,108.686,110.199,108.589,109.053,2145647.8075611,0
+WM.US,D,20210217,000000,108.626,109.26,108.399,108.666,2158354.1084362,0
+WM.US,D,20210218,000000,107.609,110.05,107.589,109.853,3764307.9077713,0
+WM.US,D,20210219,000000,109.961,109.961,107.362,108.112,3030087.4955754,0
+WM.US,D,20210222,000000,107.638,107.728,105.79,107.075,3378336.0590739,0
+WM.US,D,20210223,000000,106.878,108.963,105.663,106.453,2986664.6887305,0
+WM.US,D,20210224,000000,106.858,108.439,106.532,108.341,3176623.7856332,0
+WM.US,D,20210225,000000,108.084,109.902,108.084,108.726,2650934.2295822,0
+WM.US,D,20210226,000000,109.15,110.139,107.224,107.391,2692578.2757216,0
+WM.US,D,20210301,000000,108.142,109.596,108.142,108.933,2000214.389613,0
+WM.US,D,20210302,000000,108.796,110.891,108.302,110.733,3350749.0791917,0
+WM.US,D,20210303,000000,110.733,111.177,109.764,110.377,2916143.6058833,0
+WM.US,D,20210304,000000,110.703,113.085,110.456,111.869,3927395.3739491,0
+WM.US,D,20210305,000000,111.938,115.278,111.938,114.943,3388096.9831496,0
+WM.US,D,20210308,000000,115.2,119.084,114.973,117.888,3223723.5073833,0
+WM.US,D,20210309,000000,117.364,118.392,115.831,115.831,2342559.045992,0
+WM.US,D,20210310,000000,116.068,118.412,115.19,117.849,2710597.5870997,0
+WM.US,D,20210311,000000,117.809,117.809,116.078,116.762,2010622.8716247,0
+WM.US,D,20210312,000000,117.256,118.649,116.919,118.51,1817907.6062571,0
+WM.US,D,20210315,000000,117.849,119.321,117.393,119.311,1642473.0314968,0
+WM.US,D,20210316,000000,119.4,119.825,118.906,119.598,1587103.7925422,0
+WM.US,D,20210317,000000,120.013,120.013,115.278,115.792,3931593.3706309,0
+WM.US,D,20210318,000000,115.971,118.727,115.744,118.62,2164110.2914016,0
+WM.US,D,20210319,000000,118.906,119.42,117.572,118.293,3744677.7960274,0
+WM.US,D,20210322,000000,118.58,120.21,117.878,120.052,2156932.5164049,0
+WM.US,D,20210323,000000,119.943,121.446,119.449,120.754,2015823.5712982,0
+WM.US,D,20210324,000000,120.467,122.523,120.052,121.455,2136505.0989524,0
+WM.US,D,20210325,000000,122.049,124.124,121.071,123.997,3035043.3374043,0
+WM.US,D,20210326,000000,123.907,126.466,123.68,126.299,2301015.1689708,0
+WM.US,D,20210329,000000,125.518,127.841,125.478,126.833,2460767.7117782,0
+WM.US,D,20210330,000000,126.299,126.95,125.379,125.785,2126794.7653404,0
+WM.US,D,20210331,000000,125.329,126.436,125.291,125.548,1864903.1116519,0
+WM.US,D,20210401,000000,125.765,126.576,124.501,125.785,1344389.9718517,0
+WM.US,D,20210405,000000,126.309,127.642,126.199,127.464,1637732.7050436,0
+WM.US,D,20210406,000000,127.841,128.967,127.217,128.048,1856788.4012666,0
+WM.US,D,20210407,000000,129.234,129.639,128.463,128.839,1745414.5071329,0
+WM.US,D,20210408,000000,128.74,129.471,128.532,129.264,1586746.6238683,0
+WM.US,D,20210409,000000,129.491,131.062,129.294,131.052,1643565.7855138,0
+WM.US,D,20210412,000000,131.22,131.813,130.449,130.845,1845067.6026253,0
+WM.US,D,20210413,000000,129.817,131.259,129.57,130.835,1426227.1296304,0
+WM.US,D,20210414,000000,130.726,130.865,130.133,130.272,1226706.4350792,0
+WM.US,D,20210415,000000,130.42,131.259,130.42,130.895,1332332.2407218,0
+WM.US,D,20210416,000000,131.576,131.943,130.904,131.409,1387246.1655026,0
+WM.US,D,20210419,000000,130.924,131.309,130.202,130.805,1548991.9725817,0
+WM.US,D,20210420,000000,130.667,131.705,130.351,131.23,1431257.8453454,0
+WM.US,D,20210421,000000,131.349,132.684,131.211,131.913,1213745.1582668,0
+WM.US,D,20210422,000000,131.923,132.317,130.865,131.112,1657545.9542661,0
+WM.US,D,20210423,000000,131.201,132.21,130.785,131.853,1119769.3246162,0
+WM.US,D,20210426,000000,131.359,132.18,130.282,130.321,1524741.9396885,0
+WM.US,D,20210427,000000,130.835,132.347,130.242,131.419,1792697.3663618,0
+WM.US,D,20210428,000000,131.943,132.881,131.389,132.564,1422001.814098,0
+WM.US,D,20210429,000000,133.178,134.116,133.108,133.484,1752966.6515613,0
+WM.US,D,20210430,000000,133.285,134.838,133.098,134.255,1773047.0184325,0
+WM.US,D,20210503,000000,134.986,136.893,134.729,136.557,1449776.9905054,0
+WM.US,D,20210504,000000,136.429,137.497,136.231,137.091,1601699.1413339,0
+WM.US,D,20210505,000000,137.298,138.079,136.518,137.822,1181110.2619116,0
+WM.US,D,20210506,000000,138.05,138.564,137.407,137.664,1477300.2264033,0
+WM.US,D,20210507,000000,137.417,138.317,136.973,137.565,1627961.6628751,0
+WM.US,D,20210510,000000,138.238,140.65,138.228,139.404,1857658.5572431,0
+WM.US,D,20210511,000000,139.038,139.602,136.873,137.397,1839530.9822726,0
+WM.US,D,20210512,000000,137.13,137.22,134.402,134.462,1487680.3777552,0
+WM.US,D,20210513,000000,134.966,138.139,134.639,137.605,1307513.5710159,0
+WM.US,D,20210514,000000,138.03,139.058,137.714,138.119,1004028.4616517,0
+WM.US,D,20210517,000000,137.931,138.771,136.814,137.694,1523213.0958738,0
+WM.US,D,20210518,000000,137.24,138.089,136.656,136.686,1719128.7139783,0
+WM.US,D,20210519,000000,136.182,136.182,133.908,135.401,1347714.7771292,0
+WM.US,D,20210520,000000,135.608,137.25,135.263,136.646,1058036.8171314,0
+WM.US,D,20210521,000000,137.368,138.01,136.379,137.18,1617064.4769836,0
+WM.US,D,20210524,000000,137.802,138.178,137.23,137.318,1168902.783009,0
+WM.US,D,20210525,000000,137.15,137.497,136.666,136.903,1604208.4283358,0
+WM.US,D,20210526,000000,136.399,136.973,135.757,136.004,1294036.2714732,0
+WM.US,D,20210527,000000,136.508,137.041,135.46,136.765,2268264.9263584,0
+WM.US,D,20210528,000000,137.477,137.734,136.854,136.893,951239.33634836,0
+WM.US,D,20210601,000000,137.605,137.664,136.182,136.301,1148842.6523234,0
+WM.US,D,20210602,000000,136.528,137.437,136.034,137.328,1392244.5033209,0
+WM.US,D,20210603,000000,137.269,137.961,136.755,137.358,911487.37355309,0
+WM.US,D,20210604,000000,137.734,137.981,136.814,137.517,656956.63234006,0
+WM.US,D,20210607,000000,137.467,137.754,136.172,136.369,1112740.285583,0
+WM.US,D,20210608,000000,136.577,136.794,135.668,136.142,1138481.7253476,0
+WM.US,D,20210609,000000,135.984,136.656,135.817,136.379,911267.81094042,0
+WM.US,D,20210610,000000,136.745,136.983,136.35,136.716,963683.57862129,0
+WM.US,D,20210611,000000,137.091,137.2,135.994,136.696,1292397.1404477,0
+WM.US,D,20210614,000000,136.696,137.051,136.073,137.032,832838.42679992,0
+WM.US,D,20210615,000000,136.963,137.872,136.221,137.625,956088.93820332,0
+WM.US,D,20210616,000000,138.247,138.247,136.211,136.607,1428535.0665866,0
+WM.US,D,20210617,000000,136.419,136.666,135.153,136.102,1243842.4369601,0
+WM.US,D,20210618,000000,134.906,135.41,133.819,133.918,2774533.8151855,0
+WM.US,D,20210621,000000,134.639,136.202,134.472,136.162,1495727.2969192,0
+WM.US,D,20210622,000000,136.093,136.824,135.915,136.459,1072127.2730947,0
+WM.US,D,20210623,000000,136.33,136.33,135.323,135.342,959923.69535548,0
+WM.US,D,20210624,000000,135.797,136.014,134.916,135.361,1097565.1700769,0
+WM.US,D,20210625,000000,135.105,136.281,135.105,135.915,1576799.526886,0
+WM.US,D,20210628,000000,135.865,136.281,135.263,135.984,1038428.9651916,0
+WM.US,D,20210629,000000,135.974,136.557,135.677,136.261,1173414.4405662,0
+WM.US,D,20210630,000000,136.211,137.121,135.964,136.893,1234624.8544651,0
+WM.US,D,20210701,000000,138.445,138.445,137.417,137.931,1322331.5178479,0
+WM.US,D,20210702,000000,137.911,139.394,137.644,138.712,1504706.0924253,0
+WM.US,D,20210706,000000,139.108,139.582,137.832,139.492,1226735.7775482,0
+WM.US,D,20210707,000000,139.492,141.42,139.108,140.737,1669224.2569179,0
+WM.US,D,20210708,000000,139.709,139.976,138.564,138.91,1348302.638318,0
+WM.US,D,20210709,000000,139.661,140.076,138.91,139.759,915823.98810564,0
+WM.US,D,20210712,000000,139.699,140.373,139.295,139.819,1113444.5048384,0
+WM.US,D,20210713,000000,140.204,140.422,138.949,139.245,1225544.8780316,0
+WM.US,D,20210714,000000,139.572,140.787,139.335,140.689,868120.21621834,0
+WM.US,D,20210715,000000,140.166,142.161,140.156,142.023,1246088.6535506,0
+WM.US,D,20210716,000000,142.547,143.554,142.368,142.448,1152127.9970392,0
+WM.US,D,20210719,000000,141.667,142.161,138.978,140.333,1997645.4058639,0
+WM.US,D,20210720,000000,140.65,143.032,140.61,141.835,1708687.8540698,0
+WM.US,D,20210721,000000,142.211,142.605,141.271,141.528,999216.29673991,0
+WM.US,D,20210722,000000,141.766,141.954,140.936,141.657,1090912.5240939,0
+WM.US,D,20210723,000000,141.697,143.486,141.697,143.032,929558.28720417,0
+WM.US,D,20210726,000000,142.842,143.653,142.378,143.327,1278570.7667052,0
+WM.US,D,20210727,000000,144.8,146.51,143.396,143.594,1920362.4016319,0
+WM.US,D,20210728,000000,143.881,143.881,142.023,142.319,1252968.9566205,0
+WM.US,D,20210729,000000,143.289,143.881,142.784,142.852,965826.5906657,0
+WM.US,D,20210730,000000,142.775,145.225,142.775,144.849,1421028.4535754,0
+WM.US,D,20210802,000000,145.284,145.729,143.249,143.891,950333.76704725,0
+WM.US,D,20210803,000000,144.059,146.045,143.9,145.986,1376251.8459206,0
+WM.US,D,20210804,000000,145.739,147.36,145.314,145.443,1590270.7555729,0
+WM.US,D,20210805,000000,145.749,146.322,144.345,144.919,1162598.1994167,0
+WM.US,D,20210806,000000,144.919,145.976,144.128,144.444,1229940.1775221,0
+WM.US,D,20210809,000000,144.415,144.899,143.564,143.851,1080461.5460927,0
+WM.US,D,20210810,000000,143.633,144.592,143.366,143.614,1303612.0344516,0
+WM.US,D,20210811,000000,144.335,145.778,144.247,145.71,1252943.6613886,0
+WM.US,D,20210812,000000,145.581,146.846,145.433,146.638,1388760.8439873,0
+WM.US,D,20210813,000000,147.004,147.675,146.46,147.143,927646.97948374,0
+WM.US,D,20210816,000000,147.201,148.516,146.757,148.446,1168165.1740476,0
+WM.US,D,20210817,000000,148.486,148.922,147.39,148.219,1325656.3231256,0
+WM.US,D,20210818,000000,147.785,148.209,146.016,146.134,1398334.5833471,0
+WM.US,D,20210819,000000,144.958,148.476,144.958,148.14,1377271.7496699,0
+WM.US,D,20210820,000000,148.17,149.761,147.785,149.426,1437549.2754172,0
+WM.US,D,20210823,000000,149.731,149.88,148.229,148.279,1368999.1970377,0
+WM.US,D,20210824,000000,148.279,149.06,147.795,148.902,1279089.8248633,0
+WM.US,D,20210825,000000,148.97,149.673,148.436,149.317,1105712.258359,0
+WM.US,D,20210826,000000,149.484,150.364,149.109,150.067,909761.22692999,0
+WM.US,D,20210827,000000,150.671,151.105,150.137,150.611,1086101.3709914,0
+WM.US,D,20210830,000000,150.621,151.837,150.551,151.57,674018.77214399,0
+WM.US,D,20210831,000000,151.777,152.044,150.779,151.55,1773303.006179,0
+WM.US,D,20210901,000000,151.007,152.726,150.651,152.262,1569182.6266639,0
+WM.US,D,20210902,000000,152.885,153.576,152.222,152.796,1744739.6303465,0
+WM.US,D,20210903,000000,152.983,153.172,152.311,152.39,1447337.5183435,0
+WM.US,D,20210907,000000,152.074,152.341,150.127,150.294,1596009.7377806,0
+WM.US,D,20210908,000000,150.038,151.906,149.771,151.263,1847365.4214887,0
+WM.US,D,20210909,000000,151.402,151.56,150.581,150.828,1411000.4118512,0
+WM.US,D,20210910,000000,151.175,151.906,150.611,151.472,1274594.3562545,0
+WM.US,D,20210913,000000,152.479,153.714,151.215,152.123,2009893.3571374,0
+WM.US,D,20210914,000000,152.509,153.102,151.273,151.589,1072226.4304036,0
+WM.US,D,20210915,000000,151.56,153.319,151.195,152.618,1075307.3896459,0
+WM.US,D,20210916,000000,152.875,153.072,150.848,150.918,866787.66340319,0
+WM.US,D,20210917,000000,150.147,150.631,149.287,149.722,3170806.8941114,0
+WM.US,D,20210920,000000,148.072,150.018,147.598,149.771,1481690.4668474,0
+WM.US,D,20210921,000000,150.087,151.273,149.673,149.791,1149530.6826304,0
+WM.US,D,20210922,000000,150.691,151.195,149.713,150.454,1217800.4898409,0
+WM.US,D,20210923,000000,151.352,152.025,150.285,150.532,1132415.9287441,0
+WM.US,D,20210924,000000,150.187,151.235,150.187,151.215,1264647.2592722,0
+WM.US,D,20210927,000000,150.838,151.165,148.655,149.119,2165762.5759476,0
+WM.US,D,20210928,000000,148.645,148.902,146.401,147.014,1830517.7852511,0
+WM.US,D,20210929,000000,147.588,149.04,147.044,148.674,1588127.7435285,0
+WM.US,D,20210930,000000,149.099,149.494,146.431,146.47,1618419.2896028,0
+WM.US,D,20211001,000000,146.826,147.745,144.672,146.934,1266385.5476067,0
+WM.US,D,20211004,000000,146.5,147.805,145.037,145.956,1441444.7411259,0
+WM.US,D,20211005,000000,146.203,147.538,145.383,146.944,1145329.6505207,0
+WM.US,D,20211006,000000,146.124,148.536,145.788,148.359,1522675.8251489,0
+WM.US,D,20211007,000000,149.287,151.175,149.287,151.016,1682097.5063235,0
+WM.US,D,20211008,000000,150.928,152.173,150.285,151.729,1594216.8117453,0
+WM.US,D,20211011,000000,151.699,152.726,151.095,151.105,1055382.8414031,0
+WM.US,D,20211012,000000,151.719,152.875,151.056,151.482,1635348.8823917,0
+WM.US,D,20211013,000000,151.669,152.638,149.07,151.966,1343017.9584748,0
+WM.US,D,20211014,000000,153.172,155.01,153.023,154.9,1373110.1781219,0
+WM.US,D,20211015,000000,155.928,156.442,155.02,155.109,1185425.6284694,0
+WM.US,D,20211018,000000,154.772,155.099,153.606,154.12,1585528.4055012,0
+WM.US,D,20211019,000000,154.653,155.831,154.12,155.771,1998999.2066739,0
+WM.US,D,20211020,000000,155.534,157.46,155.534,157.402,1475412.1902963,0
+WM.US,D,20211021,000000,158.944,159.191,157.352,158.745,1518877.4931306,0
+WM.US,D,20211022,000000,159.091,161.403,158.944,161.236,1273664.5035309,0
+WM.US,D,20211025,000000,160.762,161.621,157.44,158.033,2833790.4253744,0
+WM.US,D,20211026,000000,154.743,157.135,151.036,156.205,3066824.2667312,0
+WM.US,D,20211027,000000,155.741,156.848,151.709,152.143,2623164.1122212,0
+WM.US,D,20211028,000000,153.003,154.653,152.39,154.456,1881590.8820242,0
+WM.US,D,20211029,000000,154.456,157.51,154.229,157.135,1640772.1801056,0
+WM.US,D,20211101,000000,157.806,158.43,155.474,156.205,1310302.1173778,0
+WM.US,D,20211102,000000,156.334,158.687,155.988,158.113,1191913.3495406,0
+WM.US,D,20211103,000000,157.916,158.677,155.494,156.63,1129808.4962426,0
+WM.US,D,20211104,000000,156.522,158.39,156.522,157.599,1085608.6198744,0
+WM.US,D,20211105,000000,157.984,158.557,156.195,156.799,1158680.473904,0
+WM.US,D,20211108,000000,157.569,158.726,156.412,156.956,1329714.6901274,0
+WM.US,D,20211109,000000,156.522,157.193,156.028,156.492,1220210.6195338,0
+WM.US,D,20211110,000000,155.869,159.328,155.583,158.944,1812633.0445066,0
+WM.US,D,20211111,000000,158.667,159.151,157.549,158.123,991280.67659628,0
+WM.US,D,20211112,000000,158.894,160.287,158.28,159.832,2239908.9714272,0
+WM.US,D,20211115,000000,159.852,160.841,159.298,159.852,1264897.1761631,0
+WM.US,D,20211116,000000,160.188,161.513,160.079,161.443,1478943.4046658,0
+WM.US,D,20211117,000000,161.809,162.709,161.019,162.214,1773314.1360811,0
+WM.US,D,20211118,000000,162.214,163.133,161.098,161.305,1717997.5112089,0
+WM.US,D,20211119,000000,161.641,162.323,159.448,160.228,1918635.2431996,0
+WM.US,D,20211122,000000,160.376,161.068,159.565,159.872,1829940.0421551,0
+WM.US,D,20211123,000000,159.675,161.809,159.151,161.651,1088637.9768437,0
+WM.US,D,20211124,000000,161.216,162.719,160.653,162.521,1217806.5606965,0
+WM.US,D,20211126,000000,160.939,162.571,159.941,160.307,1142858.8122712,0
+WM.US,D,20211129,000000,161.651,164.794,161.038,163.598,2070172.9065035,0
+WM.US,D,20211130,000000,162.304,163.321,157.183,157.559,4426320.5510584,0
+WM.US,D,20211201,000000,158.844,161.423,157.273,157.402,1684897.1825873,0
+WM.US,D,20211202,000000,158.44,162.165,157.994,161.146,1353378.8854506,0
+WM.US,D,20211203,000000,161.7,162.264,159.121,160.643,1223354.3109512,0
+WM.US,D,20211206,000000,162.185,163.123,160.643,160.899,2196788.6955555,0
+WM.US,D,20211207,000000,162.491,164.121,160.919,161.651,1429872.6784481,0
+WM.US,D,20211208,000000,161.651,161.878,159.615,160.939,1268338.3395073,0
+WM.US,D,20211209,000000,160.05,161.118,159.645,160.218,1623791.9968529,0
+WM.US,D,20211210,000000,161.533,163.045,160.752,162.115,1514587.4218047,0
+WM.US,D,20211213,000000,162.115,163.065,161.246,161.631,2365798.2814197,0
+WM.US,D,20211214,000000,161.009,161.592,158.587,160.01,2002892.648764,0
+WM.US,D,20211215,000000,160.425,161.009,158.657,159.961,3093770.7713425,0
+WM.US,D,20211216,000000,161.019,163.864,160.633,163.41,2305497.484059,0
+WM.US,D,20211217,000000,163.253,163.558,158.617,158.754,2645971.3050884,0
+WM.US,D,20211220,000000,157.49,158.4,155.118,158.053,1420176.5101659,0
+WM.US,D,20211221,000000,159.061,159.922,156.482,157.5,1205988.6283648,0
+WM.US,D,20211222,000000,157.659,158.469,157.006,158.123,1519641.4091333,0
+WM.US,D,20211223,000000,158.173,160.04,158.133,159.378,1807394.9078901,0
+WM.US,D,20211227,000000,159.922,161.295,159.496,161.196,1316137.2214666,0
+WM.US,D,20211228,000000,161.453,162.659,161.246,162.531,1020180.9849173,0
+WM.US,D,20211229,000000,162.995,164.221,162.333,163.747,785566.69747302,0
+WM.US,D,20211230,000000,164.359,164.784,162.827,163.113,835495.437956,0
+WM.US,D,20211231,000000,162.679,164.962,162.679,164.261,858157.94209692,0
+WM.US,D,20220103,000000,163.835,163.994,158.459,160.169,2748220.7031804,0
+WM.US,D,20220104,000000,160.425,163.41,160.396,161.7,2145388.7843867,0
+WM.US,D,20220105,000000,161.75,162.422,158.924,159.279,1789548.6158981,0
+WM.US,D,20220106,000000,158.804,161.413,158.459,160.277,1190646.5643284,0
+WM.US,D,20220107,000000,160.079,161.286,158.153,159.201,1585422.1655273,0
+WM.US,D,20220110,000000,157.47,158.212,155.801,156.888,2336834.2291142,0
+WM.US,D,20220111,000000,157.273,157.412,155.336,156.936,2196686.5028186,0
+WM.US,D,20220112,000000,157.46,158.38,156.126,156.907,1594544.6379504,0
+WM.US,D,20220113,000000,157.332,157.629,154.663,154.96,1415127.5818838,0
+WM.US,D,20220114,000000,153.24,154.93,152.667,154.169,2119819.3521988,0
+WM.US,D,20220118,000000,152.953,153.724,151.332,152.895,1987526.3013048,0
+WM.US,D,20220119,000000,153.053,154.802,152.469,152.628,1514445.7685062,0
+WM.US,D,20220120,000000,153.3,154.486,150.434,150.808,2463729.277526,0
+WM.US,D,20220121,000000,150.503,151.709,148.763,149.01,2567132.1381915,0
+WM.US,D,20220124,000000,147.35,148.131,144.612,147.418,4183321.4001522,0
+WM.US,D,20220125,000000,146.391,146.747,143.219,145.67,3701387.5361976,0
+WM.US,D,20220126,000000,145.758,148.378,144.286,145.62,2439647.2049723,0
+WM.US,D,20220127,000000,145.907,147.705,142.982,143.94,2902685.5307169,0
+WM.US,D,20220128,000000,144.049,145.591,141.775,145.561,3266104.150675,0
+WM.US,D,20220131,000000,145.176,148.259,145.047,148.062,2072939.1930612,0
+WM.US,D,20220201,000000,148.122,148.862,145.571,147.39,3116634.6255292,0
+WM.US,D,20220202,000000,140.718,146.223,140.718,145.778,4162713.8806489,0
+WM.US,D,20220203,000000,144.454,146.025,143.95,144.118,2260489.1720801,0
+WM.US,D,20220204,000000,142.705,144.395,141.974,142.735,1653975.2793348,0
+WM.US,D,20220207,000000,143.376,144.197,142.488,142.794,1697741.0895238,0
+WM.US,D,20220208,000000,142.902,143.526,142.033,142.852,1790868.0151927,0
+WM.US,D,20220209,000000,143.476,145.156,143.406,144.325,1584726.040746,0
+WM.US,D,20220210,000000,142.972,144.286,141.014,141.548,1955224.2902013,0
+WM.US,D,20220211,000000,141.627,142.27,139.245,140.383,2326029.1178666,0
+WM.US,D,20220214,000000,140.243,140.887,138.346,139.532,2177768.7048045,0
+WM.US,D,20220215,000000,140.747,141.114,139.602,140.422,2126082.4516108,0
+WM.US,D,20220216,000000,139.966,140.887,139.078,140.313,2056005.5530353,0
+WM.US,D,20220217,000000,139.671,141.261,139.285,140.797,1946105.8650152,0
+WM.US,D,20220218,000000,140.51,141.717,139.819,140.076,1774219.7053822,0
+WM.US,D,20220222,000000,139.996,140.273,138.554,139.295,2446450.6105373,0
+WM.US,D,20220223,000000,139.719,140.273,138.307,138.376,2236553.8118712,0
+WM.US,D,20220224,000000,137.002,140.166,136.389,139.671,3116949.2982136,0
+WM.US,D,20220225,000000,139.956,143.229,139.759,142.862,1631253.0784466,0
+WM.US,D,20220228,000000,141.598,143.061,140.896,142.121,2265930.6823609,0
+WM.US,D,20220301,000000,142.033,144.949,141.785,144.266,3276782.7857631,0
+WM.US,D,20220302,000000,144.997,148.615,144.731,147.785,2185163.0069859,0
+WM.US,D,20220303,000000,148.862,151.985,148.763,150.394,2251376.8177497,0
+WM.US,D,20220304,000000,149.346,155.504,148.743,155.326,2673860.8159438,0
+WM.US,D,20220307,000000,154.723,155.938,152.983,153.389,3020472.2720353,0
+WM.US,D,20220308,000000,152.548,153.804,145.521,145.62,3079692.4570904,0
+WM.US,D,20220309,000000,147.488,148.693,145.917,147.608,1991239.641344,0
+WM.US,D,20220310,000000,146.579,149.416,146.579,149.06,1951379.4149563,0
+WM.US,D,20220311,000000,149.791,151.155,149,149.08,1438285.8725695,0
+WM.US,D,20220314,000000,149.81,152.203,148.743,152.005,1868594.1918871,0
+WM.US,D,20220315,000000,153.132,153.576,151.422,152.716,1996916.9031859,0
+WM.US,D,20220316,000000,153.112,153.853,150.424,152.697,2075816.7786393,0
+WM.US,D,20220317,000000,152.697,153.903,152.42,153.814,1355749.5545818,0
+WM.US,D,20220318,000000,153.843,154.624,152.311,153.853,2868202.0588164,0
+WM.US,D,20220321,000000,154.219,155.498,153.666,154.209,1527390.8563703,0
+WM.US,D,20220322,000000,154.426,155.227,152.42,153.023,1320295.7575867,0
+WM.US,D,20220323,000000,152.895,153.181,151.629,151.758,1333819.600356,0
+WM.US,D,20220324,000000,152.163,153.28,151.55,153.23,1337677.6291215,0
+WM.US,D,20220325,000000,153.537,154.525,152.924,154.456,1120179.1073726,0
+WM.US,D,20220328,000000,154.743,156.324,154.476,156.315,1456154.4243656,0
+WM.US,D,20220329,000000,157.183,157.362,154.189,155.908,1294042.3423288,0
+WM.US,D,20220330,000000,156.285,157.619,155.958,157.589,1179850.5593644,0
+WM.US,D,20220331,000000,157.936,159.298,156.65,156.65,1645078.4403798,0
+WM.US,D,20220401,000000,156.581,158.133,155.958,157.945,1624567.0427575,0
+WM.US,D,20220404,000000,157.786,158.133,156.363,157.529,974254.96192625,0
+WM.US,D,20220405,000000,157.46,160.386,157.387,158.716,1306748.643204,0
+WM.US,D,20220406,000000,158.26,160.277,157.916,159.22,1821303.2381839,0
+WM.US,D,20220407,000000,159.526,162.589,158.735,161.868,1991723.2861775,0
+WM.US,D,20220408,000000,162.195,163.855,161.389,163.223,1554239.2154817,0
+WM.US,D,20220411,000000,163.074,163.914,161.75,162.244,1397496.8052674,0
+WM.US,D,20220412,000000,161.384,162.629,159.685,159.961,1686516.0774272,0
+WM.US,D,20220413,000000,159.763,160.505,156.542,157.876,1823233.7702806,0
+WM.US,D,20220414,000000,158.221,159.269,157.188,157.302,1297851.8042492,0
+WM.US,D,20220418,000000,156.789,158.163,155.247,156.165,1111518.0199788,0
+WM.US,D,20220419,000000,156.512,157.876,156.462,157.223,1359012.6394937,0
+WM.US,D,20220420,000000,157.836,159.348,157.609,158.716,1564290.5288195,0
+WM.US,D,20220421,000000,159.615,160.762,158.864,159.279,1368118.9229684,0
+WM.US,D,20220422,000000,159.328,159.625,155.474,155.671,1618828.0605498,0
+WM.US,D,20220425,000000,155.602,155.801,151.366,154.14,2568396.8997853,0
+WM.US,D,20220426,000000,163.717,165.792,160.149,162.234,3428413.5355203,0
+WM.US,D,20220427,000000,163.074,166.416,162.629,165.495,3357587.8980813,0
+WM.US,D,20220428,000000,165.021,168.194,163.475,167.67,2188673.9851702,0
+WM.US,D,20220429,000000,167.017,167.641,162.195,162.521,2264658.8381024,0
+WM.US,D,20220502,000000,161.69,162.976,155.217,157.183,2416767.1618373,0
+WM.US,D,20220503,000000,157.302,160.327,156.621,157.47,1726711.2126849,0
+WM.US,D,20220504,000000,157.164,160.653,156.561,160.435,1718721.9666498,0
+WM.US,D,20220505,000000,159.892,160.139,155.564,156.789,1961416.5629641,0
+WM.US,D,20220506,000000,156.028,160.445,154.96,159.892,1956682.3073664,0
+WM.US,D,20220509,000000,158.874,159.101,156.679,157.382,2064853.8251449,0
+WM.US,D,20220510,000000,158.44,159.002,153.29,155.118,2174873.9184687,0
+WM.US,D,20220511,000000,155.267,157.51,155.215,155.938,1440515.9002115,0
+WM.US,D,20220512,000000,156.363,157.609,152.237,153.666,2364755.1060572,0
+WM.US,D,20220513,000000,155.651,156.848,154.299,156.058,2076797.2218267,0
+WM.US,D,20220516,000000,156.601,156.986,154.812,155.593,1831543.759856,0
+WM.US,D,20220517,000000,157.095,157.095,153.349,155.394,1817884.3346438,0
+WM.US,D,20220518,000000,155.167,155.593,150.868,151.273,1977778.5307498,0
+WM.US,D,20220519,000000,150.077,152.301,148.536,150.988,1872066.7213187,0
+WM.US,D,20220520,000000,151.352,153.122,149.514,152.697,2737943.7563745,0
+WM.US,D,20220523,000000,153.24,154.575,151.57,154.258,1802731.4789417,0
+WM.US,D,20220524,000000,154.456,156.324,152.914,155.761,1680601.0404057,0
+WM.US,D,20220525,000000,155.918,156.442,153.804,154.189,1623635.1664153,0
+WM.US,D,20220526,000000,155.494,156.748,154.89,156.146,1603758.1732083,0
+WM.US,D,20220527,000000,156.422,159.131,156.422,159.121,1536424.2895772,0
+WM.US,D,20220531,000000,157.954,158.133,156.003,156.66,4348832.1495436,0
+WM.US,D,20220601,000000,157.213,157.609,155.957,156.679,1317745.9982137,0
+WM.US,D,20220602,000000,157.147,158.341,155.211,158.169,1072821.0628204,0
+WM.US,D,20220603,000000,157.195,158.257,156.441,157.911,1015536.5605589,0
+WM.US,D,20220606,000000,158.783,158.973,156.571,156.739,1240126.9969352,0
+WM.US,D,20220607,000000,156.104,158.625,155.7,158.585,1297346.0012522,0
+WM.US,D,20220608,000000,157.523,158.247,155.717,155.866,1083683.6450009,0
+WM.US,D,20220609,000000,155.529,156.095,152.115,152.184,1054826.258314,0
+WM.US,D,20220610,000000,150.696,151.891,149.296,150.259,1384218.444197,0
+WM.US,D,20220613,000000,147.868,149.256,145.982,146.736,1696772.6200397,0
+WM.US,D,20220614,000000,146.14,147.53,144.076,144.513,1405257.3916318,0
+WM.US,D,20220615,000000,145.366,146.418,142.137,144.305,1301760.5627116,0
+WM.US,D,20220616,000000,142.657,143.322,140.543,141.257,1848434.6220253,0
+WM.US,D,20220617,000000,140.365,140.881,137.834,139.581,3333013.0474313,0
+WM.US,D,20220621,000000,141.229,143.471,140.097,142.895,1540692.0259518,0
+WM.US,D,20220622,000000,142.121,145.128,141.506,143.809,1411176.3904934,0
+WM.US,D,20220623,000000,144.473,146.418,143.987,146.071,1368191.6010078,0
+WM.US,D,20220624,000000,147.004,149.474,146.428,149.168,4964924.5645215,0
+WM.US,D,20220627,000000,148.671,149.426,147.967,148.394,1104411.2252841,0
+WM.US,D,20220628,000000,148.949,149.723,147.43,147.748,1162627.813679,0
+WM.US,D,20220629,000000,148.652,150.517,147.45,150.1,1291832.0819858,0
+WM.US,D,20220630,000000,148.968,152.274,148.9,151.817,1855486.2314964,0
+WM.US,D,20220701,000000,151.777,154.824,151.648,154.467,1530926.786257,0
+WM.US,D,20220705,000000,153.325,153.742,149.206,150.546,1446274.2198004,0
+WM.US,D,20220706,000000,150.606,154.249,150.13,153.385,1620410.0780357,0
+WM.US,D,20220707,000000,153.216,154.01,152.035,152.392,1132626.7321149,0
+WM.US,D,20220708,000000,152.184,152.601,151.192,151.598,887845.79860029,0
+WM.US,D,20220711,000000,151.281,152.492,150.944,151.42,1129551.3517054,0
+WM.US,D,20220712,000000,151.004,152.432,149.456,149.882,1680718.5700119,0
+WM.US,D,20220713,000000,148.482,150.04,147.877,149.286,1179208.8702448,0
+WM.US,D,20220714,000000,147.887,150.13,147.58,149.922,1296242.6128026,0
+WM.US,D,20220715,000000,151.569,151.569,149.689,150.854,1083669.5377513,0
+WM.US,D,20220718,000000,151.033,151.291,147.668,148.136,1262010.3640236,0
+WM.US,D,20220719,000000,149.088,151.182,148.569,150.984,1449439.2820109,0
+WM.US,D,20220720,000000,151.46,152.095,150.696,151.588,1065617.2965858,0
+WM.US,D,20220721,000000,152.105,154.506,151.262,154.07,1381705.3384495,0
+WM.US,D,20220722,000000,154.526,155.34,153.137,153.752,1153960.9241303,0
+WM.US,D,20220725,000000,153.732,155.379,153.206,154.715,995662.46887554,0
+WM.US,D,20220726,000000,154.615,155.221,153.593,153.832,1777902.4047427,0
+WM.US,D,20220727,000000,156.303,158.625,155.817,158.089,2080178.4416019,0
+WM.US,D,20220728,000000,158.873,163.736,158.64,163.319,1575629.63721,0
+WM.US,D,20220729,000000,163.746,165.632,162.992,163.309,2085954.3526463,0
+WM.US,D,20220801,000000,162.664,163.418,161.275,162.118,2031787.5525431,0
+WM.US,D,20220802,000000,162.227,163.125,160.917,162.088,1597705.4674892,0
+WM.US,D,20220803,000000,162.813,165.383,162.485,164.916,1411012.1418018,0
+WM.US,D,20220804,000000,164.42,168.003,164.41,167.844,2054644.3198529,0
+WM.US,D,20220805,000000,166.722,168.39,164.956,167.546,1480155.802661,0
+WM.US,D,20220808,000000,168.202,169.871,167.735,168.212,1494391.025153,0
+WM.US,D,20220809,000000,168.698,169.64,168.092,168.608,1180815.0813761,0
+WM.US,D,20220810,000000,170.156,171.129,167.814,168.777,1362277.6404495,0
+WM.US,D,20220811,000000,168.708,169.561,168.092,168.45,1248487.5576356,0
+WM.US,D,20220812,000000,169.055,170.484,168.718,170.434,1407789.6429323,0
+WM.US,D,20220815,000000,169.561,171.57,168.807,171.387,1533871.1707774,0
+WM.US,D,20220816,000000,170.941,174.175,170.686,173.481,1566534.4918703,0
+WM.US,D,20220817,000000,172.965,174.235,172.707,173.957,950176.66557055,0
+WM.US,D,20220818,000000,174.483,174.643,172.885,173.659,801646.4729928,0
+WM.US,D,20220819,000000,174.165,174.197,172.777,172.995,1216478.2083271,0
+WM.US,D,20220822,000000,171.863,173.927,171.308,172.915,1402445.0106609,0
+WM.US,D,20220823,000000,172.072,172.797,171.377,172.111,1561455.8820197,0
+WM.US,D,20220824,000000,172.469,172.95,171.467,172.161,1702623.0979747,0
+WM.US,D,20220825,000000,172.121,173.411,171.397,173.303,1244430.7157193,0
+WM.US,D,20220826,000000,173.669,173.897,170.166,170.206,1245393.0316731,0
+WM.US,D,20220829,000000,169.402,171.566,169.025,170.424,931415.03128309,0
+WM.US,D,20220830,000000,170.176,171.089,168.987,169.432,1685121.0395431,0
+WM.US,D,20220831,000000,169.968,170.633,167.715,167.745,2114827.8619042,0
+WM.US,D,20220901,000000,167.924,168.996,167.506,168.747,1472963.1206939,0
+WM.US,D,20220902,000000,169.402,169.889,166.534,167.17,1817636.4808597,0
+WM.US,D,20220906,000000,167.715,168.986,166.882,167.874,1577901.9120539,0
+WM.US,D,20220907,000000,168.182,172.875,168.182,172.409,2162582.917071,0
+WM.US,D,20220908,000000,171.851,173.684,171.443,172.907,1509387.642089,0
+WM.US,D,20220909,000000,173.515,173.893,171.921,172.728,2317243.4929422,0
+WM.US,D,20220912,000000,172.718,174.058,172.389,173.037,1583711.6854253,0
+WM.US,D,20220913,000000,171.652,172.828,170.098,170.546,1822429.8392566,0
+WM.US,D,20220914,000000,170.985,173.057,170.218,171.064,1712875.2597374,0
+WM.US,D,20220915,000000,170.706,171.861,169.769,170.367,1771540.6177319,0
+WM.US,D,20220916,000000,169.102,169.64,168.006,168.684,3450402.0566751,0
+WM.US,D,20220919,000000,167.757,170.556,167.468,170.248,2184378.5740439,0
+WM.US,D,20220920,000000,169.291,169.381,167.269,169.042,1789238.2048514,0
+WM.US,D,20220921,000000,170.178,172.459,168.235,168.235,1540618.6781822,0
+WM.US,D,20220922,000000,168.285,168.405,165.924,166.223,1329493.4609646,0
+WM.US,D,20220923,000000,165.058,165.705,163.494,165.098,1757382.7488145,0
+WM.US,D,20220926,000000,164.859,165.964,163.778,164.58,1888049.1473321,0
+WM.US,D,20220927,000000,165.048,165.088,161.472,162.587,2523116.3546201,0
+WM.US,D,20220928,000000,163.335,165.147,161.537,164.032,2622246.5343067,0
+WM.US,D,20220929,000000,163.942,164.151,160.167,161.283,1852254.4246404,0
+WM.US,D,20220930,000000,161.751,162.199,159.47,159.589,2000922.5891246,0
+WM.US,D,20221003,000000,160.994,164.879,160.725,164.45,1621427.8546962,0
+WM.US,D,20221004,000000,166.004,168.604,165.715,167.528,1643895.9298746,0
+WM.US,D,20221005,000000,166.353,167.538,165.785,165.984,1195191.9746395,0
+WM.US,D,20221006,000000,164.49,165.108,158.264,158.782,3022718.5663951,0
+WM.US,D,20221007,000000,157.388,158.17,154.13,154.638,1970751.6614891,0
+WM.US,D,20221010,000000,155.326,155.913,153.523,154.897,1420629.6599245,0
+WM.US,D,20221011,000000,154.529,156.77,154.28,155.664,1647469.7803565,0
+WM.US,D,20221012,000000,156.491,156.71,153.712,153.752,1358665.5174683,0
+WM.US,D,20221013,000000,150.903,157.198,150.634,156.77,1833285.9120406,0
+WM.US,D,20221014,000000,158.274,158.703,153.523,154.13,1419083.6684239,0
+WM.US,D,20221017,000000,156.033,157.995,155.814,157.208,1379440.0292302,0
+WM.US,D,20221018,000000,159.719,161.004,158.643,160.496,1340955.8836619,0
+WM.US,D,20221019,000000,159.38,161.004,158.952,160.874,1210586.6367574,0
+WM.US,D,20221020,000000,161.81,161.92,158.015,158.663,1307547.4088903,0
+WM.US,D,20221021,000000,157.955,160.057,156.636,159.211,1492006.2805038,0
+WM.US,D,20221024,000000,161.532,163.534,161.057,162.059,2094692.9969791,0
+WM.US,D,20221025,000000,162.916,164.59,162.466,164.41,2084594.8615866,0
+WM.US,D,20221026,000000,166.144,166.881,159.071,159.35,2935372.0543929,0
+WM.US,D,20221027,000000,159.569,161.322,157.099,157.687,2409015.1546423,0
+WM.US,D,20221028,000000,156.89,157.388,155.694,157.298,2385476.9321005,0
+WM.US,D,20221031,000000,157.149,159.898,156.402,157.756,2799474.3820379,0
+WM.US,D,20221101,000000,158.434,159.43,155.047,155.913,2249101.4078271,0
+WM.US,D,20221102,000000,155.575,158.962,154.618,154.618,1728503.8283616,0
+WM.US,D,20221103,000000,153.901,158.232,153.274,156.521,1699593.7873005,0
+WM.US,D,20221104,000000,157.447,158.175,153.343,155.166,1669712.9840439,0
+WM.US,D,20221107,000000,155.933,157.198,155.276,156.74,1200273.6687797,0
+WM.US,D,20221108,000000,156.342,159.509,155.704,159.021,1365384.5571524,0
+WM.US,D,20221109,000000,159.191,160.296,157.457,157.587,1391509.8057312,0
+WM.US,D,20221110,000000,160.675,161.063,157.139,160.595,1792441.6197075,0
+WM.US,D,20221111,000000,160.705,161.073,155.46,157.547,2367143.8822409,0
+WM.US,D,20221114,000000,158.075,159.778,156.969,156.979,1788444.1273988,0
+WM.US,D,20221115,000000,158.234,158.892,153.966,156.481,2029767.3772977,0
+WM.US,D,20221116,000000,156.949,159.644,156.602,157.467,1968444.7209252,0
+WM.US,D,20221117,000000,157.159,159.191,156.093,158.473,1233837.7465919,0
+WM.US,D,20221118,000000,159.928,160.974,159.221,160.555,1502854.3221631,0
+WM.US,D,20221121,000000,161.442,163.414,160.909,162.169,1458593.7901699,0
+WM.US,D,20221122,000000,162.637,163.589,161.681,162.607,1006256.7549084,0
+WM.US,D,20221123,000000,162.617,163.793,162.239,163.374,1724911.9078491,0
+WM.US,D,20221125,000000,164.121,164.639,163.155,163.823,914678.84409116,0
+WM.US,D,20221128,000000,162.876,164.515,162.876,163.952,2254289.5143694,0
+WM.US,D,20221129,000000,163.364,164.52,162.827,164.44,2099866.0451625,0
+WM.US,D,20221130,000000,164.042,167.07,163.564,167.07,3273142.0844453,0
+WM.US,D,20221201,000000,168.65,170.7,167.7,167.82,1801219,0
+WM.US,D,20221202,000000,166.6,169.9,166.32,169.81,1374018,0
+WM.US,D,20221205,000000,168.27,168.9312,167.0902,167.79,1738218,0
+WM.US,D,20221206,000000,167.49,167.7,164.785,165.56,1917750,0
+WM.US,D,20221207,000000,165.46,166.83,164.83,165.21,1258990,0
+WM.US,D,20221208,000000,165.15,166.85,165.1,166.01,1162641,0
+WM.US,D,20221209,000000,167.06,168.44,166.3,166.83,1609762,0
+WM.US,D,20221212,000000,168.33,168.96,165.54,166.79,1435609,0
+WM.US,D,20221213,000000,168.06,168.86,165.84,166.75,1421313,0
+WM.US,D,20221214,000000,166.78,169.45,165.87,166.54,1615755,0
+WM.US,D,20221215,000000,165.41,165.5475,162.9,163.37,1873086,0
+WM.US,D,20221216,000000,161.83,162.4,159.465,161.79,2909270,0
+WM.US,D,20221219,000000,160.12,160.47,154.43,157.59,2411840,0
+WM.US,D,20221220,000000,156.85,158.605,156.14,157.79,1346729,0
+WM.US,D,20221221,000000,158.84,159.87,158.02,159.27,1382340,0
+WM.US,D,20221222,000000,158.6,159.17,156.15,157.73,1483116,0
+WM.US,D,20221223,000000,157.43,159.4,156.985,159.21,632885,0
+WM.US,D,20221227,000000,159.65,159.9,158.28,159.5,1288484,0
+WM.US,D,20221228,000000,159.3,159.96,157.235,157.37,806402,0
+WM.US,D,20221229,000000,158.23,159.29,157.53,158.87,1350209,0
+WM.US,D,20221230,000000,158.5,158.5801,155.55,156.88,946283,0
+WM.US,D,20230103,000000,157.41,157.51,155.35,157.03,1119267,0
+WM.US,D,20230104,000000,157.17,157.6,155.855,156.91,1274171,0
+WM.US,D,20230105,000000,156.07,156.48,153.56,153.88,1474973,0
+WM.US,D,20230106,000000,155.58,159.8673,155.3,159.49,1745632,0
+WM.US,D,20230109,000000,161.12,161.72,157.98,158.24,1744251,0
+WM.US,D,20230110,000000,155.11,155.8,151.74,154.91,2415876,0
+WM.US,D,20230111,000000,156.74,157.74,155.278,156.99,1652446,0
+WM.US,D,20230112,000000,156.98,157.415,152.13,152.68,2173686,0
+WM.US,D,20230113,000000,152.19,154.31,151.8,154.19,2657885,0
+WM.US,D,20230117,000000,154.76,155.49,154.15,154.37,2036815,0
+WM.US,D,20230118,000000,154.36,155.15,150.56,150.9,1577849,0
+WM.US,D,20230119,000000,151,151.77,150.25,150.49,1638907,0
+WM.US,D,20230120,000000,150.73,152.36,149.12,152.06,1459497,0
+WM.US,D,20230123,000000,152.8,153.17,151.125,152.67,1290997,0
+WM.US,D,20230124,000000,152.83,153.04,151.01,152.27,1252000,0
+WM.US,D,20230125,000000,151.62,153.25,151.14,153.11,1816803,0
+WM.US,D,20230126,000000,153.43,153.56,152.24,152.5,953749,0
+WM.US,D,20230127,000000,152.01,153.03,151.26,152.61,1369284,0
+WM.US,D,20230130,000000,152.7,155,152.7,153.1,1742271,0
+WM.US,D,20230131,000000,153.34,154.73,152.56,154.73,1632301,0
+WM.US,D,20230201,000000,150.1,155.66,148.55,154.41,3565192,0
+WM.US,D,20230202,000000,153.29,153.31,149,150.34,3548003,0
+WM.US,D,20230203,000000,150.97,152.09,149.68,151.06,1880600,0
+WM.US,D,20230206,000000,150.51,152.21,150.11,151.82,1406914,0
+WM.US,D,20230207,000000,151.19,151.8,149.5,151.33,1929998,0
+WM.US,D,20230208,000000,150.95,151.8599,150.55,150.86,1414442,0
+WM.US,D,20230209,000000,151.97,152.81,150.95,152.28,1945599,0
+WM.US,D,20230210,000000,152.53,154.385,152.05,154.07,1721869,0
+WM.US,D,20230213,000000,154.52,155.02,152.015,152.78,2136557,0
+WM.US,D,20230214,000000,152.54,152.54,150.6836,151.34,1540552,0
+WM.US,D,20230215,000000,150.87,152.46,150.87,152.14,1607200,0
+WM.US,D,20230216,000000,151.61,153.735,150.59,152.27,1552394,0
+WM.US,D,20230217,000000,152.51,155.17,152.085,154.92,1960290,0
+WM.US,D,20230221,000000,154.69,155.49,152.125,152.54,1640683,0
+WM.US,D,20230222,000000,153.23,153.59,151.8,152.15,1336313,0
+WM.US,D,20230223,000000,152.17,152.35,149.98,150.98,1602435,0
+WM.US,D,20230224,000000,150.19,151.64,150.04,151.31,1215449,0
+WM.US,D,20230227,000000,152.06,152.96,150.51,151.07,1547607,0
+WM.US,D,20230228,000000,150.73,151.0469,149.5,149.76,2610046,0
+WM.US,D,20230301,000000,149.44,150.49,148.31,148.83,1654598,0
+WM.US,D,20230302,000000,148.96,150.31,148.825,150,1420246,0
+WM.US,D,20230303,000000,150.86,150.86,148.79,150.08,1518813,0
+WM.US,D,20230306,000000,149.96,151.01,149.52,150.77,1897408,0
+WM.US,D,20230307,000000,151.38,151.75,148.48,149.4,1404850,0
+WM.US,D,20230308,000000,149.29,149.98,148.5,149.9,1491441,0
+WM.US,D,20230309,000000,150,152.98,150,150.62,2173186,0
+WM.US,D,20230310,000000,150.91,152.54,148.83,149.33,2411954,0
+WM.US,D,20230313,000000,148.89,153.71,148.6432,151.24,2377771,0
+WM.US,D,20230314,000000,151.2,154.98,151.13,154.36,2210279,0
+WM.US,D,20230315,000000,153.63,155.19,152.42,155.06,2914099,0
+WM.US,D,20230316,000000,155.06,156.62,154.78,155.61,2005042,0
+WM.US,D,20230317,000000,156.05,156.29,152.7,153.15,2902332,0
+WM.US,D,20230320,000000,153.69,156.115,153.69,154.87,1645158,0
+WM.US,D,20230321,000000,155.71,155.87,153.91,154.51,1845446,0
+WM.US,D,20230322,000000,154.45,154.93,152.04,152.09,1428654,0
+WM.US,D,20230323,000000,152.06,152.93,150.51,150.7,1809494,0
+WM.US,D,20230324,000000,151.15,154.83,150.6,154.46,2018645,0
+WM.US,D,20230327,000000,155.5,156.43,153.48,153.58,1530950,0
+WM.US,D,20230328,000000,153.55,155.41,153.48,154.82,1308389,0
+WM.US,D,20230329,000000,155.6,157.12,155.595,157.04,1514499,0
+WM.US,D,20230330,000000,158.03,162.06,158.03,161.53,3074757,0
+WM.US,D,20230331,000000,162.39,163.43,162.19,163.17,3115601,0
+WM.US,D,20230403,000000,162.81,164.93,162.48,163.87,2043748,0
+WM.US,D,20230404,000000,163.99,164.835,162.38,163.53,2514708,0
+WM.US,D,20230405,000000,164.28,165.32,162.34,162.82,1650898,0
+WM.US,D,20230406,000000,163.08,164.76,162.56,163.66,3290538,0
+WM.US,D,20230410,000000,163,163.2942,162.02,162.28,1363530,0
+WM.US,D,20230411,000000,162.16,163.66,161.525,163.14,1539877,0
+WM.US,D,20230412,000000,163.25,165.97,163.05,165.5,2022452,0
+WM.US,D,20230413,000000,165.72,167.46,164.87,166.85,2178552,0
+WM.US,D,20230414,000000,165.44,166.02,164.96,165.3,1229293,0
+WM.US,D,20230417,000000,166.06,166.36,164.9138,165.4,1244353,0
+WM.US,D,20230418,000000,166.07,166.86,164.63,165.38,1709167,0
+WM.US,D,20230419,000000,165.65,166.11,164.82,165.1,895522,0
+WM.US,D,20230420,000000,165.24,166.04,164.8575,165.7,1255167,0
+WM.US,D,20230421,000000,166.18,166.52,164.9824,165.15,1721681,0
+WM.US,D,20230424,000000,164.98,165.89,164.845,165.67,1476488,0
+WM.US,D,20230425,000000,165.99,166.89,165.1,165.57,1276993,0
+WM.US,D,20230426,000000,164.4,165.06,163,163.61,1576537,0
+WM.US,D,20230427,000000,162.06,163.05,157.9,161.63,2750490,0
+WM.US,D,20230428,000000,162.85,166.175,162.535,166.05,2227191,0
+WM.US,D,20230501,000000,165.81,167.57,165.81,166.79,1458275,0
+WM.US,D,20230502,000000,166.98,167.66,165,166.71,1431024,0
+WM.US,D,20230503,000000,167.28,169.15,166.56,167.32,1515101,0
+WM.US,D,20230504,000000,167.6,168.66,166.86,167.81,1189069,0
+WM.US,D,20230505,000000,167.64,169.25,167.43,168.43,1095944,0
+WM.US,D,20230508,000000,168.43,170.12,168.1,169.03,889572,0
+WM.US,D,20230509,000000,169.99,170.67,169.24,169.46,1511454,0
+WM.US,D,20230510,000000,170.2,170.94,169.1401,170.55,1240014,0
+WM.US,D,20230511,000000,170.9,170.9,169.3,170.19,1532790,0
+WM.US,D,20230512,000000,170.26,171.1,168.76,169.24,1174104,0
+WM.US,D,20230515,000000,169.09,169.46,167.84,168.58,1146569,0
+WM.US,D,20230516,000000,168.46,168.55,167.36,167.73,927281,0
+WM.US,D,20230517,000000,167.98,168.01,165.45,166.72,1877894,0
+WM.US,D,20230518,000000,165.95,166.11,163.52,165,1899400,0
+WM.US,D,20230519,000000,165.38,166.38,165.06,165.36,1454865,0
+WM.US,D,20230522,000000,165.38,165.9,163.44,164.3,1019860,0
+WM.US,D,20230523,000000,163.73,163.93,162.59,162.78,1236898,0
+WM.US,D,20230524,000000,163.35,164.43,162.45,162.62,1106629,0
+WM.US,D,20230525,000000,162.22,162.61,160.71,161.88,1132756,0
+WM.US,D,20230526,000000,162.04,162.7,160.88,161.28,1041904,0
+WM.US,D,20230530,000000,161.11,162.42,160.22,162.16,1061812,0
+WM.US,D,20230531,000000,162.7,163.14,161.48,161.92,2957816,0
+WM.US,D,20230601,000000,161.81,162.82,161.015,162.8,1595708,0
+WM.US,D,20230602,000000,162.93,165.1,162.8,164.96,1722439,0
+WM.US,D,20230605,000000,165.12,166.7,164.67,164.74,1457354,0
+WM.US,D,20230606,000000,165,165.76,162.07,162.68,1336087,0
+WM.US,D,20230607,000000,161.64,162.71,160.26,161.55,1934732,0
+WM.US,D,20230608,000000,161.09,162.97,160.71,162.58,1231127,0
+WM.US,D,20230609,000000,162.16,162.93,161.15,162.68,1096710,0
+WM.US,D,20230612,000000,163.2,163.35,161.81,162.91,944026,0
+WM.US,D,20230613,000000,162.7,163.01,161.81,162.1,1402410,0
+WM.US,D,20230614,000000,162.09,163.64,161.11,162.42,1290438,0
+WM.US,D,20230615,000000,162.58,164.77,162.4,164.2,1331084,0
+WM.US,D,20230616,000000,165.1,166.28,164.651,165.03,2418925,0
+WM.US,D,20230620,000000,164.85,165.99,164.37,164.86,1435768,0
+WM.US,D,20230621,000000,164.76,165.63,163.31,165.48,1231605,0
+WM.US,D,20230622,000000,165.78,166.94,165.27,166.91,1311920,0
+WM.US,D,20230623,000000,166.88,167.72,165.15,165.59,1600095,0
+WM.US,D,20230626,000000,165.6,166.805,164.4,166.74,990937,0
+WM.US,D,20230627,000000,167.31,168.94,166.51,168.78,955268,0
+WM.US,D,20230628,000000,168.99,168.99,166.7,167.47,890095,0
+WM.US,D,20230629,000000,167.15,169.77,166.62,169.61,1003308,0
+WM.US,D,20230630,000000,169.99,173.71,169.5493,173.42,1989029,0
+WM.US,D,20230703,000000,172.23,172.31,170.55,171.4,693268,0
+WM.US,D,20230705,000000,170.99,171.37,170.03,171.05,1081998,0
+WM.US,D,20230706,000000,170.1,172.04,169.65,171.36,1137921,0
+WM.US,D,20230707,000000,169.96,171.44,169.85,170.01,1167474,0
+WM.US,D,20230710,000000,170,171.64,169.99,171.13,1079501,0
+WM.US,D,20230711,000000,170.92,171.53,167.91,170.22,1596884,0
+WM.US,D,20230712,000000,170.97,171.31,168.3106,169.18,1547532,0
+WM.US,D,20230713,000000,168.88,169.49,168.03,168.34,2109181,0
+WM.US,D,20230714,000000,167.8,168.705,167.1,168.56,1553962,0
+WM.US,D,20230717,000000,168.4,169.02,167.7,167.76,1147267,0
+WM.US,D,20230718,000000,167.29,168.43,165.97,166.61,1417385,0
+WM.US,D,20230719,000000,166.84,167.98,165.99,166.7,1483383,0
+WM.US,D,20230720,000000,166.53,172,166.34,171.9,1589185,0
+WM.US,D,20230721,000000,172.06,173.2,171.81,172.41,1601726,0
+WM.US,D,20230724,000000,172.7,172.7899,171.29,171.8,1065665,0
+WM.US,D,20230725,000000,171.65,172.45,170.45,171.75,1524427,0
+WM.US,D,20230726,000000,166.8,167.67,163.93,164.94,3338986,0
+WM.US,D,20230727,000000,164.84,165.99,161.74,163.97,2456202,0
+WM.US,D,20230728,000000,164.91,165.005,162.43,162.94,1826351,0
+WM.US,D,20230731,000000,163,164.265,162.51,163.79,1854166,0
+WM.US,D,20230801,000000,164.24,166.34,161.95,162.51,2072115,0
+WM.US,D,20230802,000000,162.51,164.87,162.39,163.42,1419928,0
+WM.US,D,20230803,000000,163,163.535,160.79,160.94,1412475,0
+WM.US,D,20230804,000000,160.99,161.85,160.21,160.43,1137184,0
+WM.US,D,20230807,000000,160.44,161.56,160.26,161.25,1054610,0
+WM.US,D,20230808,000000,161.69,161.915,159.1,159.8,1043943,0
+WM.US,D,20230809,000000,159.905,162.26,159.67,161.5,1140316,0
+WM.US,D,20230810,000000,161.01,162.13,159.29,159.83,1427500,0
+WM.US,D,20230811,000000,159.71,161.116,159.71,160.94,932249,0
+WM.US,D,20230814,000000,161.02,161.88,160.5084,160.73,1024346,0
+WM.US,D,20230815,000000,160,160.91,158.91,158.97,1173725,0
+WM.US,D,20230816,000000,159.13,161.1,158.6347,160.02,1118830,0
+WM.US,D,20230817,000000,159.65,160.55,158.43,158.49,1229681,0
+WM.US,D,20230818,000000,158.76,159.61,158.55,158.87,1209413,0
+WM.US,D,20230821,000000,158.69,159.72,158.15,158.87,950611,0
+WM.US,D,20230822,000000,158.37,159.2,158,158.13,857817,0
+WM.US,D,20230823,000000,158.79,158.98,157.6,158.38,1245055,0
+WM.US,D,20230824,000000,158.25,159.115,157.22,157.28,994615,0
+WM.US,D,20230825,000000,158,159,157.8,158.33,1796797,0
+WM.US,D,20230828,000000,158.36,159.17,157.7,157.94,975443,0
+WM.US,D,20230829,000000,157.57,158.2,156.38,158.13,1218341,0
+WM.US,D,20230830,000000,159.03,159.79,158.1873,158.62,1219000,0
+WM.US,D,20230831,000000,158.8,159.16,156.67,156.78,1839220,0
+WM.US,D,20230901,000000,157.42,157.89,156.5,157.01,1217817,0
+WM.US,D,20230905,000000,156.9,157.8,155.13,157.03,1553709,0
+WM.US,D,20230906,000000,156.6,156.94,155.36,155.97,1380219,0
+WM.US,D,20230907,000000,155.5,157.11,155.29,156.9,1008152,0
+WM.US,D,20230908,000000,157.44,157.885,156.25,156.45,928747,0
+WM.US,D,20230911,000000,156.43,157.5,156.16,157.48,1310259,0
+WM.US,D,20230912,000000,157.82,158.87,157.6,158.58,1118387,0
+WM.US,D,20230913,000000,158.98,160.65,158.42,160.4,1367326,0
+WM.US,D,20230914,000000,161.04,161.355,159.2814,160.35,1592879,0
+WM.US,D,20230915,000000,160.5,161.95,160.37,160.48,3162784,0
+WM.US,D,20230918,000000,160.88,160.955,158.56,159.83,1317195,0
+WM.US,D,20230919,000000,159.73,160.33,159.01,159.67,1040103,0
+WM.US,D,20230920,000000,159.88,161.12,158.78,160.05,1074148,0
+WM.US,D,20230921,000000,159.94,160.3,157.46,157.49,1669656,0
+WM.US,D,20230922,000000,157,158.08,156.43,156.47,1192093,0
+WM.US,D,20230925,000000,156.24,157.5,156.18,157.16,1298457,0
+WM.US,D,20230926,000000,156.61,156.94,155.4703,155.68,1393377,0
+WM.US,D,20230927,000000,155.69,155.98,153.48,154.42,1894174,0
+WM.US,D,20230928,000000,154.9,155.245,153.96,154.44,1469047,0
+WM.US,D,20230929,000000,155,155.04,152.11,152.44,1387309,0
+WM.US,D,20231002,000000,152.82,152.95,150.3051,151.21,1337509,0
+WM.US,D,20231003,000000,150.76,152.71,149.71,152.56,1519410,0
+WM.US,D,20231004,000000,152.96,154.26,152.09,153.96,1277732,0
+WM.US,D,20231005,000000,153.96,154.95,153.95,154.72,1103495,0
+WM.US,D,20231006,000000,154.29,155.99,152.9,155.44,1252833,0
+WM.US,D,20231009,000000,154.84,157.56,154.6001,157.48,1016612,0
+WM.US,D,20231010,000000,157.34,157.865,155.45,156.85,1337323,0
+WM.US,D,20231011,000000,157.1,157.4,154.98,156.68,1189038,0
+WM.US,D,20231012,000000,156.84,157.695,154.18,155.05,1149064,0
+WM.US,D,20231013,000000,155.77,159.02,155.155,158.81,2693428,0
+WM.US,D,20231016,000000,159.08,160.7,158.54,159.84,1708105,0
+WM.US,D,20231017,000000,159.55,160.845,159.2,160.06,1177353,0
+WM.US,D,20231018,000000,160.49,161,158.51,159.05,1134989,0
+WM.US,D,20231019,000000,158.31,159.62,156.8,157.07,1168340,0
+WM.US,D,20231020,000000,157.25,158.51,156.3343,156.58,1425278,0
+WM.US,D,20231023,000000,158.21,159.11,155.88,155.96,1998705,0
+WM.US,D,20231024,000000,155.71,157.715,153.95,154.63,2533275,0
+WM.US,D,20231025,000000,157.05,165.02,156.36,164.07,4085387,0
+WM.US,D,20231026,000000,164.12,164.84,162.58,162.82,2002230,0
+WM.US,D,20231027,000000,162.85,164.4,160.895,161.38,1586511,0
+WM.US,D,20231030,000000,161.9,163.55,161.6,162.75,1855258,0
+WM.US,D,20231031,000000,163.12,164.69,162.03,164.33,1540071,0
+WM.US,D,20231101,000000,164.07,164.77,163.03,164.04,1383346,0
+WM.US,D,20231102,000000,162.34,167.54,162.34,166.85,1695141,0
+WM.US,D,20231103,000000,168.07,169.118,167.31,168.12,1533310,0
+WM.US,D,20231106,000000,168.12,169.33,167.78,169.22,1412919,0
+WM.US,D,20231107,000000,169.58,169.9,168.74,169.36,1299183,0
+WM.US,D,20231108,000000,169.68,170.33,168.95,170.27,1168328,0
+WM.US,D,20231109,000000,170.13,170.36,169.43,170.06,1360644,0
+WM.US,D,20231110,000000,170.52,172,169.8,171.77,1622984,0
+WM.US,D,20231113,000000,171.77,172.57,171.21,171.69,1276378,0
+WM.US,D,20231114,000000,171.4,172.51,170.59,172.14,1821182,0
+WM.US,D,20231115,000000,172,172.7474,170.69,171.17,1655309,0
+WM.US,D,20231116,000000,171.82,171.97,170.71,171.44,1843696,0
+WM.US,D,20231117,000000,171.79,171.79,170.15,170.55,1966539,0
+WM.US,D,20231120,000000,169.62,171.93,168.8826,171.18,1411169,0
+WM.US,D,20231121,000000,171,171.73,170.05,171.69,1050551,0
+WM.US,D,20231122,000000,171.69,172.11,171.04,171.77,1124887,0
+WM.US,D,20231124,000000,172.82,172.82,171.12,172.01,550614,0
+WM.US,D,20231127,000000,171.32,171.75,170.42,171.48,1344452,0
+WM.US,D,20231128,000000,171.35,171.4,169.48,169.68,1783468,0
+WM.US,D,20231129,000000,169.66,170,168.85,169.74,1305838,0
+WM.US,D,20231130,000000,169.52,171.19,168.73,170.99,2514339,0
+WM.US,D,20231201,000000,171.24,173.925,170.79,173.8,1654183,0
+WM.US,D,20231204,000000,172.86,174.47,172.76,174.39,1701887,0
+WM.US,D,20231205,000000,174.46,174.8,172.82,173.07,1469350,0
+WM.US,D,20231206,000000,172.6,174,172.22,173.95,1444055,0
+WM.US,D,20231207,000000,173.71,173.72,171.47,172.84,1369246,0
+WM.US,D,20231208,000000,172.38,173.24,171.15,172.5,1638504,0
+WM.US,D,20231211,000000,172.66,174.01,172.305,173.38,1118415,0
+WM.US,D,20231212,000000,174.82,176.78,173.51,176.59,1756214,0
+WM.US,D,20231213,000000,176.61,179.075,176.24,179.06,2047016,0
+WM.US,D,20231214,000000,179.13,179.5,175.33,176.67,2357497,0
+WM.US,D,20231215,000000,173.1,175.51,173.01,174.55,3676742,0
+WM.US,D,20231218,000000,175.47,178.06,175.01,177.63,1807797,0
+WM.US,D,20231219,000000,177.94,178.05,176.28,176.78,1322234,0
+WM.US,D,20231220,000000,176.77,177.63,175.63,175.76,1049722,0
+WM.US,D,20231221,000000,175.71,177.36,175.62,176.81,1061388,0
+WM.US,D,20231222,000000,177.44,177.74,176.69,176.95,1291147,0
+WM.US,D,20231226,000000,176.32,177.81,175.745,177.52,631257,0
+WM.US,D,20231227,000000,177.11,178.15,176.8334,177.75,772384,0
+WM.US,D,20231228,000000,178.38,178.57,177.78,178.14,774333,0
+WM.US,D,20231229,000000,178.29,179.8,178,179.1,1256428,0
+WM.US,D,20240102,000000,177.72,180.71,177.67,179.61,1299038,0
+WM.US,D,20240103,000000,180,181.48,178.17,178.53,1826283,0
+WM.US,D,20240104,000000,179.25,180.66,178.77,178.79,1376369,0
+WM.US,D,20240105,000000,178.92,179.135,177.23,177.77,1415660,0
+WM.US,D,20240108,000000,178.16,178.35,176.68,178.24,1536444,0
+WM.US,D,20240109,000000,178.03,178.87,177.38,178.23,1325147,0
+WM.US,D,20240110,000000,177.89,179.25,177.66,179.18,1196289,0
+WM.US,D,20240111,000000,179.52,179.69,177.83,179.22,1176509,0
+WM.US,D,20240112,000000,180,181.58,179,181.4,1035722,0
+WM.US,D,20240116,000000,181,181.5589,180.17,180.77,1456101,0
+WM.US,D,20240117,000000,180.62,184.13,180.25,181.47,1751493,0
+WM.US,D,20240118,000000,182,183.64,181.56,183.51,1732162,0
+WM.US,D,20240119,000000,184.06,184.93,183.17,184.45,1571596,0
+WM.US,D,20240122,000000,184.49,185.12,182.93,184.91,1651639,0
+WM.US,D,20240123,000000,184.89,185.75,184.1,185.54,1355870,0
+WM.US,D,20240124,000000,185.98,186.3999,183.68,183.8,1436789,0
+WM.US,D,20240125,000000,183.69,185.21,183,185.1,1427385,0
+WM.US,D,20240126,000000,185.45,186.12,185.2,185.81,1231166,0
+WM.US,D,20240129,000000,185.61,186.335,185.2,185.35,1400012,0
+WM.US,D,20240130,000000,185.85,187.22,185.17,187.11,1309619,0
+WM.US,D,20240131,000000,187.71,188,184.72,185.63,3423623,0
+WM.US,D,20240201,000000,185.52,188.44,184.8501,188.42,1434797,0
+WM.US,D,20240202,000000,188.42,188.93,186.91,188.21,1696582,0
+WM.US,D,20240205,000000,187.94,188.87,187.2,188.2,1524708,0
+WM.US,D,20240206,000000,188.5,189.66,187.7,189.21,2009518,0
+WM.US,D,20240207,000000,189.84,190.36,189.06,189.98,1691896,0
+WM.US,D,20240208,000000,190.18,190.44,188.52,189.49,1154438,0
+WM.US,D,20240209,000000,189.5,189.78,187.56,188.86,1678092,0
+WM.US,D,20240212,000000,188.07,189.09,187.48,188.26,2022501,0
+WM.US,D,20240213,000000,196.7,199.49,194.2,199.49,3263017,0
+WM.US,D,20240214,000000,199.07,199.92,195.97,199.16,3308730,0
+WM.US,D,20240215,000000,198.51,199.47,197.01,199.11,2449003,0
+WM.US,D,20240216,000000,199.99,202.69,199,201.54,2588036,0
+WM.US,D,20240220,000000,202,204.56,201.52,201.79,2548368,0
+WM.US,D,20240221,000000,202.41,204.37,202.04,204.23,1850135,0
+WM.US,D,20240222,000000,204.03,208.18,203.82,207.24,2267775,0
+WM.US,D,20240223,000000,207.6,208.63,206.89,208.05,1687146,0
+WM.US,D,20240226,000000,208.87,209.22,207.35,207.46,1664297,0
+WM.US,D,20240227,000000,206.48,207.94,205.59,207.78,1208145,0
+WM.US,D,20240228,000000,208.73,209.78,206.855,207.26,1705745,0
+WM.US,D,20240229,000000,207.05,207.55,204.5,205.65,3030014,0
+WM.US,D,20240301,000000,204.53,205.897,203.62,205.79,1329819,0
+WM.US,D,20240304,000000,205.99,207.72,205.875,206.8,1865388,0
+WM.US,D,20240305,000000,207,207.8,205.93,206.87,1208663,0
+WM.US,D,20240306,000000,206.29,208.099,206.19,207.92,1362971,0
+WM.US,D,20240307,000000,208.56,209.12,206.43,207.26,1661889,0
+WM.US,D,20240308,000000,206.84,208.84,206.03,207.75,1338344,0
+WM.US,D,20240311,000000,207.55,209.38,206.67,209.28,1218775,0
+WM.US,D,20240312,000000,208.61,210.61,208.42,209.79,1035984,0
+WM.US,D,20240313,000000,210.47,211.05,209.25,211,1121204,0
+WM.US,D,20240314,000000,210.72,210.94,208.75,210.31,1028288,0
+WM.US,D,20240315,000000,208.98,210.92,208.95,210.53,2096005,0
+WM.US,D,20240318,000000,210.59,212.25,210.37,211.67,1273522,0
+WM.US,D,20240319,000000,212.79,213,211.32,212.08,1267893,0
+WM.US,D,20240320,000000,212.4,212.73,211.44,211.86,1040697,0
+WM.US,D,20240321,000000,211.87,212.7173,210.775,212.43,1918105,0
+WM.US,D,20240322,000000,212.45,212.595,210.96,211.78,1453736,0
+WM.US,D,20240325,000000,211.56,212.24,211.07,211.77,1306854,0
+WM.US,D,20240326,000000,211.58,212.69,211.3801,211.77,1577781,0
+WM.US,D,20240327,000000,212.8,214.02,212.54,213.97,1392574,0
+WM.US,D,20240328,000000,214.29,214.54,211.975,213.15,2699109,0
+WM.US,D,20240401,000000,212.61,213.52,211.86,212.91,1205661,0
+WM.US,D,20240402,000000,212.24,213.36,210.53,211.11,1543819,0
+WM.US,D,20240403,000000,210.97,211.34,209.93,210.42,1700898,0
+WM.US,D,20240404,000000,211.35,211.52,206.58,207.09,2112269,0
+WM.US,D,20240405,000000,207.71,207.86,206.26,206.93,2761269,0
+WM.US,D,20240408,000000,206.76,207.39,206.01,206.7,2592865,0
+WM.US,D,20240409,000000,207,207.33,205.37,206.48,1782267,0
+WM.US,D,20240410,000000,206.16,208.42,205.52,208.2,1804134,0
+WM.US,D,20240411,000000,207.31,208.06,205.59,205.94,1749234,0
+WM.US,D,20240412,000000,205.84,206.83,204.7,205.37,1167072,0
+WM.US,D,20240415,000000,207.36,208,204.88,205.36,1401662,0
+WM.US,D,20240416,000000,206.52,207.665,204.94,204.98,1457303,0
+WM.US,D,20240417,000000,206.165,206.305,204.37,206.15,1193346,0
+WM.US,D,20240418,000000,205.59,206.05,204.52,205.07,983092,0
+WM.US,D,20240419,000000,206.45,207.33,205.795,207.07,1353999,0
+WM.US,D,20240422,000000,207.69,209,207.3095,207.53,1420849,0
+WM.US,D,20240423,000000,207.25,210.14,207.24,208.78,1596510,0
+WM.US,D,20240424,000000,208.17,210.71,207.59,210.43,1875875,0
+WM.US,D,20240425,000000,209.7,214.01,208.21,212.7,2097419,0
+WM.US,D,20240426,000000,213.16,213.25,209.41,210.1,1650808,0
+WM.US,D,20240429,000000,210.76,212.6264,210.43,212.15,2048491,0
+WM.US,D,20240430,000000,212.36,212.36,207.61,208.02,2244331,0
+WM.US,D,20240501,000000,207.63,208.975,205.65,206.76,1366425,0
+WM.US,D,20240502,000000,207.14,208.65,206.28,207.16,1497314,0
+WM.US,D,20240503,000000,207.16,208.6,204.91,207.88,2237956,0
+WM.US,D,20240506,000000,208.53,210.57,208.23,210.56,1592832,0
+WM.US,D,20240507,000000,211.66,212.29,210.11,210.5,1300188,0
+WM.US,D,20240508,000000,210.94,211.55,209.9,210,1151549,0
+WM.US,D,20240509,000000,210.27,210.97,209.585,210.5,1325723,0
+WM.US,D,20240510,000000,211.4,212.28,210.72,211.49,1082181,0
+WM.US,D,20240513,000000,211.12,212.28,210.2,210.82,1283897,0
+WM.US,D,20240514,000000,210.5,210.9,208.6936,209.86,2091240,0
+WM.US,D,20240515,000000,209.87,210.48,208.47,209,1808274,0
+WM.US,D,20240516,000000,209.57,212.68,208.22,212.2,1859958,0
+WM.US,D,20240517,000000,212.49,212.54,209.12,210.44,2054796,0
+WM.US,D,20240520,000000,210.19,210.24,208.3,208.47,1795515,0
+WM.US,D,20240521,000000,209.13,209.49,207.79,208.33,1472845,0
+WM.US,D,20240522,000000,208.64,210.4,208.03,209.92,1516174,0
+WM.US,D,20240523,000000,209.98,210.43,209.11,209.49,919217,0
+WM.US,D,20240524,000000,209.88,209.905,207.68,208.81,1270886,0
+WM.US,D,20240528,000000,208,208.25,205.43,206.46,1659615,0
+WM.US,D,20240529,000000,205.85,205.915,204.02,204.16,1372213,0
+WM.US,D,20240530,000000,204.05,206.34,203.59,206.25,1983152,0
+WM.US,D,20240531,000000,206.2,211.23,205.985,210.73,5501307,0
+WM.US,D,20240603,000000,207,208.74,199.62,201.3,3913413,0
+WM.US,D,20240604,000000,202.06,203.825,201,203.63,2274720,0
+WM.US,D,20240605,000000,203.47,203.93,201.37,203.9,2069291,0
+WM.US,D,20240606,000000,204.07,204.57,201.37,202.5,1843214,0
+WM.US,D,20240607,000000,202.41,204.37,200.06,200.55,3232430,0
+WM.US,D,20240610,000000,200.74,202.54,200.42,201.71,1715680,0
+WM.US,D,20240611,000000,201.54,202.45,200.14,202.13,1313201,0
+WM.US,D,20240612,000000,202.25,202.43,200.08,200.87,1311481,0
+WM.US,D,20240613,000000,200.94,201.33,198.88,201.22,1184744,0
+WM.US,D,20240614,000000,200.53,204.08,199.85,203.64,1412722,0
+WM.US,D,20240617,000000,202.79,206.44,202.08,206.38,1753528,0
+WM.US,D,20240618,000000,206.44,207.99,205.41,207.89,1511206,0
+WM.US,D,20240620,000000,207.45,208.96,206.89,208.77,1343669,0
+WM.US,D,20240621,000000,209.08,209.81,208.19,208.99,2248132,0
+WM.US,D,20240624,000000,210,212.705,209.2,212.44,1473713,0
+WM.US,D,20240625,000000,212.65,213.85,211.81,212.06,1714359,0
+WM.US,D,20240626,000000,211.33,213.16,211.2,212.67,1869001,0
+WM.US,D,20240627,000000,213.57,213.77,212.3,212.67,1762421,0
+WM.US,D,20240628,000000,212.58,214.4,212.14,213.34,2908229,0
+WM.US,D,20240701,000000,214.47,214.5,207.9001,209.36,1931521,0
+WM.US,D,20240702,000000,209.28,210.3,207.7,209.47,1445599,0
+WM.US,D,20240703,000000,209.01,210.87,208.26,210.2,720755,0
+WM.US,D,20240705,000000,210.75,210.75,208.58,210.33,1647629,0
+WM.US,D,20240708,000000,210.35,211.45,209.82,210.62,1275531,0
+WM.US,D,20240709,000000,209.25,210.89,209.05,210.02,1100785,0
+WM.US,D,20240710,000000,209.64,211.94,209.3,211.18,1453060,0
+WM.US,D,20240711,000000,211.03,212.75,210.23,211.77,1161363,0
+WM.US,D,20240712,000000,212.5,214.3723,211.735,213.75,1182062,0
+WM.US,D,20240715,000000,213.76,216.6,213.53,216,1508846,0
+WM.US,D,20240716,000000,217.05,220.96,216.8184,220.89,1948223,0
+WM.US,D,20240717,000000,221.43,224.22,221.21,223.32,1557784,0
+WM.US,D,20240718,000000,222.65,224.85,221.66,223.1,1284102,0
+WM.US,D,20240719,000000,224.5,225,222.1327,222.8,1221059,0
+WM.US,D,20240722,000000,221.7,223.53,221.31,223.45,1134969,0
+WM.US,D,20240723,000000,223.41,223.52,218.09,218.73,1533793,0
+WM.US,D,20240724,000000,218.44,219.58,216.98,217.38,1361113,0
+WM.US,D,20240725,000000,202.88,210,199.51,199.92,3348575,0
+WM.US,D,20240726,000000,200.07,200.79,196.5901,196.96,2500282,0
+WM.US,D,20240729,000000,198.28,200.91,197.43,200.54,1911530,0
+WM.US,D,20240730,000000,200.66,202.61,200.64,201.1,1883641,0
+WM.US,D,20240731,000000,201.79,203.32,201.38,202.66,1698637,0
+WM.US,D,20240801,000000,203.22,206.172,202.58,206.07,1637868,0
+WM.US,D,20240802,000000,206.43,208.91,204.415,207.76,1793144,0
+WM.US,D,20240805,000000,207.1,208.53,200.25,201.54,2033093,0
+WM.US,D,20240806,000000,202.56,206.94,202.22,203.14,1988403,0
+WM.US,D,20240807,000000,203.93,207.66,203.2,204.85,1963608,0
+WM.US,D,20240808,000000,205,206.81,204.5,205.9,1259936,0
+WM.US,D,20240809,000000,205.84,206.61,203.04,205.26,1002048,0
+WM.US,D,20240812,000000,205.74,206.03,202.665,203.11,2433948,0
+WM.US,D,20240813,000000,203.02,204.52,203.02,203.92,2330025,0
+WM.US,D,20240814,000000,203.35,207.33,203.11,206.35,1538318,0
+WM.US,D,20240815,000000,206.91,207.25,205.65,206.91,1093523,0
+WM.US,D,20240816,000000,207.29,207.86,205.365,205.4,1536923,0
+WM.US,D,20240819,000000,205.7,206.85,205.48,206.59,1886760,0
+WM.US,D,20240820,000000,206.75,208.18,206.73,208.1,1121611,0
+WM.US,D,20240821,000000,208.07,209.47,208.07,209.38,916856,0
+WM.US,D,20240822,000000,210.3,210.83,208.82,210.12,975951,0
+WM.US,D,20240823,000000,210.41,210.7,208.5,209.98,810828,0
+WM.US,D,20240826,000000,211.03,211.3099,208.5,208.82,813391,0
+WM.US,D,20240827,000000,210.14,210.625,208.635,209.2,760017,0
+WM.US,D,20240828,000000,209.88,210.37,208.35,209.31,866277,0
+WM.US,D,20240829,000000,209.73,210.945,208.27,209.88,826548,0
+WM.US,D,20240830,000000,209.55,212.09,208.67,212.04,1786797,0
+WM.US,D,20240903,000000,212.08,212.52,208.22,209.4,2197759,0
+WM.US,D,20240904,000000,209.47,210.72,207.9613,209.32,1186674,0
+WM.US,D,20240905,000000,209.7,210.42,207.17,208.4,1507886,0
+WM.US,D,20240906,000000,208.48,209.6,204.63,204.73,2349656,0
+WM.US,D,20240909,000000,205.68,209.1319,205.04,208.46,2290034,0
+WM.US,D,20240910,000000,208.95,209.99,206.71,208.25,2150598,0
+WM.US,D,20240911,000000,207.61,208.35,204.11,207.64,1372694,0
+WM.US,D,20240912,000000,207.24,208.29,205.13,207.86,1583017,0
+WM.US,D,20240913,000000,207.36,208.69,206.6,208.05,1397128,0
+WM.US,D,20240916,000000,208.56,211.04,208.14,208.32,946570,0
+WM.US,D,20240917,000000,207.79,208.26,203.04,203.12,1936046,0
+WM.US,D,20240918,000000,204,204.28,200.29,201.88,1507584,0
+WM.US,D,20240919,000000,203.12,204.775,201.7701,204.64,1300587,0
+WM.US,D,20240920,000000,203.44,204.97,202.435,204.1,2240898,0
+WM.US,D,20240923,000000,204.41,207.2299,203.8841,207.1,1482581,0
+WM.US,D,20240924,000000,206.51,208.17,206.1201,207.52,1269695,0
+WM.US,D,20240925,000000,208.05,208.63,206.88,207.69,1272336,0
+WM.US,D,20240926,000000,207.03,209,205.205,205.34,1628961,0
+WM.US,D,20240927,000000,205,207.0999,205,205.51,1489906,0
+WM.US,D,20240930,000000,205.5,207.81,205.32,207.6,1530589,0
+WM.US,D,20241001,000000,207.46,208.06,205.8416,207.93,951934,0
+WM.US,D,20241002,000000,208.5,208.96,206.17,207.32,909371,0
+WM.US,D,20241003,000000,207.39,209.24,206.2129,209.09,1019976,0
+WM.US,D,20241004,000000,208.19,209.15,207.04,208.09,985160,0
+WM.US,D,20241007,000000,205.56,206.73,204.53,205.41,2007467,0
+WM.US,D,20241008,000000,206.7,208.97,206.1601,208.68,1172959,0
+WM.US,D,20241009,000000,209.02,212.56,208.31,212.23,1263677,0
+WM.US,D,20241010,000000,212.6,213.57,210.9101,211.24,893519,0
+WM.US,D,20241011,000000,211.91,212.345,210.77,211.81,956431,0
+WM.US,D,20241014,000000,212.35,214.25,211.8,213.5,982148,0
+WM.US,D,20241015,000000,214.54,216.01,213.43,213.79,1180409,0
+WM.US,D,20241016,000000,213.22,214.2024,212.515,213.14,718619,0
+WM.US,D,20241017,000000,214.13,214.49,212.14,213.08,847090,0
+WM.US,D,20241018,000000,213.39,213.5,212,212.75,816092,0
+WM.US,D,20241021,000000,212.56,212.93,210.37,211.82,1033029,0
+WM.US,D,20241022,000000,210.59,211.65,209.49,211.05,896280,0
+WM.US,D,20241023,000000,210.29,212.38,209.81,211.8,1240014,0
+WM.US,D,20241024,000000,210.94,210.94,208.45,208.91,1113060,0
+WM.US,D,20241025,000000,209.22,209.78,206.46,206.8,1069935,0
+WM.US,D,20241028,000000,208,208.869,207,208.26,2127223,0
+WM.US,D,20241029,000000,213.38,219.88,212.16,219.11,3231346,0
+WM.US,D,20241030,000000,217.51,218.86,214.5,214.82,1720757,0
+WM.US,D,20241031,000000,214.32,216.695,214.2,215.85,1785587,0
+WM.US,D,20241101,000000,216.91,217.325,213.78,213.99,1267741,0
+WM.US,D,20241104,000000,215.68,216.735,212.48,214.24,1112902,0
+WM.US,D,20241105,000000,214.45,216.28,213.345,215.88,950372,0
+WM.US,D,20241106,000000,219.91,220.3,216.42,218.48,2905730,0
+WM.US,D,20241107,000000,219.01,220.8867,217.47,220.44,1370153,0
+WM.US,D,20241108,000000,221.89,226.36,220.44,224.12,1854171,0
+WM.US,D,20241111,000000,225.5,226.5,223.38,223.62,1084784,0
+WM.US,D,20241112,000000,225.75,226.4281,223.81,224.78,2002438,0
+WM.US,D,20241113,000000,225.25,226.84,224.24,225.68,1087208,0
+WM.US,D,20241114,000000,225.02,225.55,221.57,221.72,1215866,0
+WM.US,D,20241115,000000,219.2381,221.525,217.25,217.9,1796714,0
+WM.US,D,20241118,000000,217.12,219.47,217.08,218.31,986756,0
+WM.US,D,20241119,000000,217.04,219.71,216,219.05,1370699,0
+WM.US,D,20241120,000000,219.55,220.38,216.98,218.78,1059020,0
+WM.US,D,20241121,000000,219.52,222.27,217.4,221.53,1651793,0
+WM.US,D,20241122,000000,222.69,224.675,221.82,224.41,1624734,0
+WM.US,D,20241125,000000,224.795,226.96,224.5,225.65,2930516,0
+WM.US,D,20241126,000000,225.98,228.525,225.88,227.45,1211006,0
+WM.US,D,20241127,000000,229,230.39,228.32,228.46,1366211,0
+WM.US,D,20241129,000000,229.45,230.265,228.05,228.22,1254644,0
+WM.US,D,20241202,000000,228.35,228.4,224.735,225.12,1397468,0
+WM.US,D,20241203,000000,225.27,226.01,224.5,225.01,1944961,0
+WM.US,D,20241204,000000,225.35,225.83,224.2,225.29,1848971,0
+WM.US,D,20241205,000000,224.12,224.47,223.1789,224.05,1185037,0
+WM.US,D,20241206,000000,224.18,225.17,221.85,222.19,1787864,0
+WM.US,D,20241209,000000,221.485,222.8366,216.82,217.47,1652621,0
+WM.US,D,20241210,000000,218.075,218.45,215.88,216.08,2098397,0
+WM.US,D,20241211,000000,216.61,216.94,213.5,214.52,1676605,0
+WM.US,D,20241212,000000,215.58,216.07,214,214.45,1425915,0
+WM.US,D,20241213,000000,214.495,214.74,212.21,213.2,1344390,0
+WM.US,D,20241216,000000,213.655,214.805,211.47,211.64,1480851,0
+WM.US,D,20241217,000000,211.37,211.93,208.07,209,3161695,0
+WM.US,D,20241218,000000,209,209.35,205.14,205.43,1945753,0
+WM.US,D,20241219,000000,205.01,207.8849,204.55,205.53,2454308,0
+WM.US,D,20241220,000000,206.51,207.3037,204.45,205.83,3685714,0
+WM.US,D,20241223,000000,205.4,205.7399,202,203.8,1710211,0
+WM.US,D,20241224,000000,203,205.45,202.43,205.38,711469,0
+WM.US,D,20241226,000000,204.25,205.9728,204.099,205.02,736761,0
+WM.US,D,20241227,000000,205.04,205.795,203.01,204.02,878694,0
+WM.US,D,20241230,000000,202.14,203.08,201.27,202.27,1209690,0
+WM.US,D,20241231,000000,202.33,202.53,200.8601,201.79,1549027,0
+WM.US,D,20250102,000000,202.85,203.02,199.69,200.54,1818342,0
+WM.US,D,20250103,000000,200.53,202.51,200.3454,201.65,1123493,0
+WM.US,D,20250106,000000,201.04,202.02,200.18,201.76,1335896,0
+WM.US,D,20250107,000000,202.5,203.83,202.03,203.39,2016883,0
+WM.US,D,20250108,000000,204.495,206.94,203.74,206.58,2005215,0
+WM.US,D,20250110,000000,206.79,209.6762,206.25,207.25,2564695,0
+WM.US,D,20250113,000000,206.795,207.56,205,207.53,1459335,0
+WM.US,D,20250114,000000,206.8,207.72,205.1,207.17,1350075,0
+WM.US,D,20250115,000000,208.69,208.9799,206.57,208,1655482,0
+WM.US,D,20250116,000000,208.02,211.36,207.705,211.01,1589365,0
+WM.US,D,20250117,000000,211.4,213.25,210.8101,211.71,1663813,0
+WM.US,D,20250121,000000,212.495,213.68,211.51,212.93,1864413,0
+WM.US,D,20250122,000000,212.25,212.86,209.73,211.44,2149278,0
+WM.US,D,20250123,000000,212.03,212.2,209.57,210.1,1296193,0
+WM.US,D,20250124,000000,210.05,210.52,208.93,209.43,1185154,0
+WM.US,D,20250127,000000,211.53,213.98,210.54,213.63,1593441,0
+WM.US,D,20250128,000000,213.47,214.23,212.56,213.65,2430855,0
+WM.US,D,20250129,000000,213.345,213.905,209.43,209.55,2159008,0
+WM.US,D,20250130,000000,215.485,222.73,214.7184,222.43,3163251,0
+WM.US,D,20250131,000000,221.54,222.45,219.67,220.26,1947694,0
+WM.US,D,20250203,000000,218.91,225.89,218.51,223.72,2118063,0
+WM.US,D,20250204,000000,222.02,224.1,221.69,222.14,2213831,0
+WM.US,D,20250205,000000,223.68,225.1339,223,224.77,1394793,0
+WM.US,D,20250206,000000,224.89,225.66,223.52,224.92,1151275,0
+WM.US,D,20250207,000000,225.34,226.1876,223.9,224.91,1308459,0
+WM.US,D,20250210,000000,224.91,226.16,223.575,226.09,1077921,0
+WM.US,D,20250211,000000,226.085,226.89,225.0702,226.75,1297821,0
+WM.US,D,20250212,000000,225.795,228.41,225.5,227.4,1503556,0
+WM.US,D,20250213,000000,227.46,228.4599,225.21,227.6,1146756,0
+WM.US,D,20250214,000000,227.75,230.38,227.58,227.73,1206935,0
+WM.US,D,20250218,000000,223.98,229.6,223.98,228.35,1693001,0
+WM.US,D,20250219,000000,228.405,229.21,227.16,228.52,1256228,0
+WM.US,D,20250220,000000,228.25,229.53,226.34,229.12,1189759,0
+WM.US,D,20250221,000000,228.27,228.49,226.5,228.03,1709198,0
+WM.US,D,20250224,000000,227.225,230.63,226.45,229.68,1670362,0
+WM.US,D,20250225,000000,230.465,232.44,229.95,230.75,1931642,0
+WM.US,D,20250226,000000,228.96,230.9546,227.74,228.69,1065511,0
+WM.US,D,20250227,000000,228.01,230.9119,227.52,229.61,1209840,0
+WM.US,D,20250228,000000,230,233.04,229.7,232.78,2399770,0
+WM.US,D,20250303,000000,233.275,235.81,232.26,233.78,1920228,0
+WM.US,D,20250304,000000,235,235.37,229.53,229.96,2205403,0
+WM.US,D,20250305,000000,228.22,231.06,227.69,230.39,1620797,0
+WM.US,D,20250306,000000,229,229.95,223.9477,225.96,1800813,0
+WM.US,D,20250307,000000,224.27,229.9,224.14,229.55,1906125,0
+WM.US,D,20250310,000000,227.75,232.24,226.29,227.77,2270518,0
+WM.US,D,20250311,000000,227.985,228.21,223.63,224.21,1797926,0
+WM.US,D,20250312,000000,224.75,225.37,222.68,222.86,1264203,0
+WM.US,D,20250313,000000,222.55,224.07,221.17,223.2,1612712,0
+WM.US,D,20250314,000000,222.39,225.12,221.1,224.86,1219431,0
+WM.US,D,20250317,000000,224.585,228.71,224.25,228.19,1915938,0
+WM.US,D,20250318,000000,227.5,228.3499,224.84,225.87,1306151,0
+WM.US,D,20250319,000000,226.2,228.015,225,227.36,1238686,0
+WM.US,D,20250320,000000,227.01,228.47,225.17,226.9,1009083,0
+WM.US,D,20250321,000000,226.11,226.4,223.87,224.91,2536527,0
+WM.US,D,20250324,000000,225.71,227.29,224.66,226.24,1519097,0
+WM.US,D,20250325,000000,226.7,227.57,225.09,227.07,1622583,0
+WM.US,D,20250326,000000,228.56,229.5399,227.6,228.93,1268317,0
+WM.US,D,20250327,000000,230,231.4699,227.7853,229.02,1354093,0
+WM.US,D,20250328,000000,228.765,230.31,227.69,227.92,1265696,0
+WM.US,D,20250331,000000,228.56,232.48,228.395,231.51,1914386,0
+WM.US,D,20250401,000000,231.9,234.06,230.68,233.79,1669921,0
+WM.US,D,20250402,000000,232.995,234.88,230.48,234.56,1411264,0
+WM.US,D,20250403,000000,233.815,239.32,233.1,236.83,2216126,0
+WM.US,D,20250404,000000,235.06,236.4651,225.06,225.2,4183358,0
+WM.US,D,20250407,000000,219.5,226.75,215.01,220.56,2931145,0
+WM.US,D,20250408,000000,225.79,225.79,213.655,216.47,2324952,0
+WM.US,D,20250409,000000,214.75,226.3144,213.5,224.42,3277849,0
+WM.US,D,20250410,000000,223.205,228.32,220.725,226.45,2377308,0
+WM.US,D,20250411,000000,224.815,230.4,223.645,229.38,1920893,0
+WM.US,D,20250414,000000,231.4975,233.15,229.955,232.3,1316995,0
+WM.US,D,20250415,000000,233.09,233.89,231.1,231.48,1323973,0
+WM.US,D,20250416,000000,232.49,233.13,228.4623,229.57,1795157,0
+WM.US,D,20250417,000000,229.86,232.56,229.29,230.91,1372335,0
+WM.US,D,20250421,000000,230.115,231.23,224.29,227.57,1447615,0
+WM.US,D,20250422,000000,228.625,231.9,227.59,229.96,1868869,0
+WM.US,D,20250423,000000,230.45,231,226.5,228.63,1797177,0
+WM.US,D,20250424,000000,228.93,229.65,225.325,227.47,1870014,0
+WM.US,D,20250425,000000,229.51,229.67,225,228.31,2116018,0
+WM.US,D,20250428,000000,228.41,229.4073,226.465,229.08,2356998,0
+WM.US,D,20250429,000000,224,229.93,220.7,228.8,2250444,0
+WM.US,D,20250430,000000,229,233.86,226.8572,233.36,1955244,0
+WM.US,D,20250501,000000,232.005,234.6,229.66,233.4,1546679,0
+WM.US,D,20250502,000000,235.245,235.99,232.5,233.94,1228012,0
+WM.US,D,20250505,000000,233.7,235.6377,232.05,234.79,1031635,0
+WM.US,D,20250506,000000,233.73,235.74,232.67,234.07,1231663,0
+WM.US,D,20250507,000000,234.125,236.3,233.625,235.51,1663828,0
+WM.US,D,20250508,000000,236.37,237.38,232.84,233.13,1845800,0
+WM.US,D,20250509,000000,232.51,233.97,231.24,232.75,1484184,0
+WM.US,D,20250512,000000,232.01,232.09,222.02,225.57,2976315,0
+WM.US,D,20250513,000000,224.875,225.42,221.66,222.38,2787613,0
+WM.US,D,20250514,000000,222.86,223.19,219.76,222.47,2176186,0
+WM.US,D,20250515,000000,224.44,228.1611,223.7201,228.02,1762710,0
+WM.US,D,20250516,000000,227.975,229.91,227.36,229.87,1639351,0
+WM.US,D,20250519,000000,229.41,232.22,229.41,231.95,1203933,0
+WM.US,D,20250520,000000,232.21,234.31,232.21,233.89,1901974,0
+WM.US,D,20250521,000000,234.07,235.46,233.3604,234.11,1864435,0
+WM.US,D,20250522,000000,234.015,234.83,231.71,233.32,1755186,0
+WM.US,D,20250523,000000,236,237.34,233.01,236.81,1503198,0
+WM.US,D,20250527,000000,236.925,238.19,236.5,238.03,1791456,0
+WM.US,D,20250528,000000,237.55,238.3499,236.8,237.15,1855825,0
+WM.US,D,20250529,000000,236.4,237.99,235.214,237.76,1257459,0
+WM.US,D,20250530,000000,237.875,241.68,237.56,240.97,2440119,0
+WM.US,D,20250602,000000,239.08,242.1,238.5,242.1,1774975,0
+WM.US,D,20250603,000000,241.57,242.58,238.92,240.19,1764444,0
+WM.US,D,20250604,000000,240.445,240.445,238.6,238.89,1193607,0
+WM.US,D,20250605,000000,239.32,239.32,237.47,238.64,1040738,0
+WM.US,D,20250606,000000,237.49,239.11,236.07,236.33,1181944,0
+WM.US,D,20250609,000000,236.03,236.03,230.5,233.99,1306805,0
+WM.US,D,20250610,000000,234.26,235.03,232.7,233.99,1321770,0
+WM.US,D,20250611,000000,233.71,234.9018,231.34,234.29,1408632,0
+WM.US,D,20250612,000000,234.82,237.15,234.36,237.15,1086411,0
+WM.US,D,20250613,000000,236.95,239.6,235.88,236.5,1414106,0
+WM.US,D,20250616,000000,237.41,237.92,234.28,234.66,1024450,0
+WM.US,D,20250617,000000,234.83,235.265,232.865,234.3,872613,0
+WM.US,D,20250618,000000,234.47,235,232.585,233.22,1076431,0
+WM.US,D,20250620,000000,233.5,234.91,231.14,231.94,2583514,0
+WM.US,D,20250623,000000,231.9,234.84,231.73,234.71,1605716,0
+WM.US,D,20250624,000000,235.69,235.69,232.229,234.14,1576743,0
+WM.US,D,20250625,000000,234,234.275,227.71,228.58,2167307,0
+WM.US,D,20250626,000000,229.58,229.87,226.04,226.72,2111228,0
+WM.US,D,20250627,000000,227.125,229.48,226.445,228.26,2895965,0
+WM.US,D,20250630,000000,228.855,229.2845,226.96,228.82,1752496,0
+WM.US,D,20250701,000000,228.92,230.21,226.91,228.8,1573810,0
+WM.US,D,20250702,000000,228.75,228.75,222.15,223.39,2283313,0
+WM.US,D,20250703,000000,223.96,227.31,223.07,227.1,1525978,0
+WM.US,D,20250707,000000,227.1,227.79,225.32,226.92,1516644,0
+WM.US,D,20250708,000000,225.8,226.83,224.43,224.87,2119941,0
+WM.US,D,20250709,000000,224.89,226.66,223.2101,225.75,1860969,0
+WM.US,D,20250710,000000,225.76,227.08,224.15,225.65,1596497,0
+WM.US,D,20250711,000000,225.44,226.5,223.95,226.01,1697227,0
+WM.US,D,20250714,000000,225.495,229.5,225.32,229.3,1796638,0
+WM.US,D,20250715,000000,229,229.13,225.76,225.84,1189127,0
+WM.US,D,20250716,000000,225.7,225.91,223.385,225.86,1276586,0
+WM.US,D,20250717,000000,225.56,226.16,223.4,225.7,1403492,0
+WM.US,D,20250718,000000,226,228.3499,225.82,227.32,1996461,0
+WM.US,D,20250721,000000,226.28,227.67,225.195,225.3,1177090,0
+WM.US,D,20250722,000000,225.68,228.2,225.06,227.09,1130362,0
+WM.US,D,20250723,000000,226.815,228.42,225.8,228.12,1278411,0
+WM.US,D,20250724,000000,227.175,230.68,227.175,230.61,1559032,0
+WM.US,D,20250725,000000,231.185,231.68,228.9401,229.67,1126424,0
+WM.US,D,20250728,000000,229,229.96,227.2,227.9,1722847,0
+WM.US,D,20250729,000000,232.87,240.39,229.52,235.56,3653592,0
+WM.US,D,20250730,000000,235,237,232.295,232.51,2138744,0
+WM.US,D,20250731,000000,232.255,233.2,228.59,229.16,1798548,0
+WM.US,D,20250801,000000,231.055,231.96,227.8,228.88,1389518,0
+WM.US,D,20250804,000000,228.19,230.85,228,230.54,1408885,0
+WM.US,D,20250805,000000,229.47,231.51,229.47,229.78,1383340,0
+WM.US,D,20250806,000000,230.23,232.7025,228.97,231.6,1069270,0
+WM.US,D,20250807,000000,232.21,233.29,231.195,233.22,1045658,0
+WM.US,D,20250808,000000,233.09,235.45,232.775,235.09,1088720,0
+WM.US,D,20250811,000000,236.35,237.27,235.14,237.1,1705320,0
+WM.US,D,20250812,000000,236.415,237.23,232.32,232.98,1137851,0
+WM.US,D,20250813,000000,233.52,233.74,229.03,229.9,2095930,0
+WM.US,D,20250814,000000,230.07,230.08,222.455,226.15,3253334,0
+WM.US,D,20250815,000000,225.81,227.59,225.19,226.81,3371632,0
+WM.US,D,20250818,000000,227.26,227.65,223.87,224.2,3444115,0
+WM.US,D,20250819,000000,225.2,229.22,224.46,228.49,1530382,0
+WM.US,D,20250820,000000,230.25,232.58,229.58,230.03,1868319,0
+WM.US,D,20250821,000000,230.27,230.27,228.76,229.61,958996,0
+WM.US,D,20250822,000000,229.66,231.4,226.78,227.02,1331787,0
+WM.US,D,20250825,000000,227.535,227.98,223.545,224.04,1101857,0
+WM.US,D,20250826,000000,224.48,225.58,223.6675,225.25,1466979,0
+WM.US,D,20250827,000000,225.06,226.16,224.88,225.83,1026297,0
+WM.US,D,20250828,000000,225.7,225.7,223.3234,224.58,1001008,0
+WM.US,D,20250829,000000,224.65,226.82,224.65,226.39,1527715,0
+WM.US,D,20250902,000000,226.415,226.85,223.7327,225.73,2548920,0
+WM.US,D,20250903,000000,225.5,226.27,222.935,224.41,1636474,0
+WM.US,D,20250904,000000,224.5825,226.24,224.1069,224.95,1517477,0
+WM.US,D,20250905,000000,224.85,224.85,218.66,220.06,2113290,0
+WM.US,D,20250908,000000,220.01,220.605,217.87,219.05,1509537,0
+WM.US,D,20250909,000000,218.42,219.37,217.1,219.16,1520602,0
+WM.US,D,20250910,000000,218.2975,219.3502,216.825,217.69,1183600,0
+WM.US,D,20250911,000000,217.82,220.79,215.45,220.5,1841281,0
+WM.US,D,20250912,000000,219.75,220.67,217.56,218.16,1087268,0
+WM.US,D,20250915,000000,218.61,219.08,216.01,216.13,1299667,0
+WM.US,D,20250916,000000,216.525,216.525,213.71,213.88,2126489,0
+WM.US,D,20250917,000000,214.495,217.15,214,215.66,1375800,0
+WM.US,D,20250918,000000,214.75,216.96,214.26,215.92,1142805,0
+WM.US,D,20250919,000000,216.95,217.665,216,216.4,2837696,0
+WM.US,D,20250922,000000,216.62,217.5,215.67,216.99,1424301,0
+WM.US,D,20250923,000000,216.67,218.36,215.2029,218.23,1480584,0
+WM.US,D,20250924,000000,217.92,220.37,216.9,219.42,1558006,0
+WM.US,D,20250925,000000,220.37,221.62,217.14,217.16,1901100,0
+WM.US,D,20250926,000000,217.96,220.69,217.56,218.69,1413826,0
+WM.US,D,20250929,000000,218.86,219.8066,217.59,219.43,1073260,0
+WM.US,D,20250930,000000,219.34,221.58,218.795,220.83,1814793,0
+WM.US,D,20251001,000000,220.555,221.25,218.175,219.87,1583106,0
+WM.US,D,20251002,000000,218.975,219.05,216.58,216.91,1810350,0
+WM.US,D,20251003,000000,216.41,221.01,216.04,219.76,1176815,0
+WM.US,D,20251006,000000,220,220,217.015,217.69,1116838,0
+WM.US,D,20251007,000000,217.935,218.26,216.1501,217.56,1062209,0
+WM.US,D,20251008,000000,217.685,220.57,217.08,219.98,1269284,0
+WM.US,D,20251009,000000,219.445,219.9632,216.4451,217.53,1318824,0
+WM.US,D,20251010,000000,217.845,220.24,216.44,219.25,1566584,0
+WM.US,D,20251013,000000,217.47,218.79,216.52,217.09,1177976,0
+WM.US,D,20251014,000000,217.455,219.195,216.8,218.11,1379545,0
+WM.US,D,20251015,000000,217.595,217.77,213,213.69,1709556,0
+WM.US,D,20251016,000000,213.65,214.14,211.71,213.29,1195556,0
+WM.US,D,20251017,000000,214.13,216.12,213.64,215.48,1152685,0
+WM.US,D,20251020,000000,215.825,216.29,214.21,215.4,941293,0
+WM.US,D,20251021,000000,215.06,216.42,214.6001,214.89,1036282,0
+WM.US,D,20251022,000000,215.8,219.09,214.675,216.46,1469929,0
+WM.US,D,20251023,000000,217.38,217.88,214.01,216.11,1498126,0
+WM.US,D,20251024,000000,216.915,217.25,214.27,214.66,1850395,0
+WM.US,D,20251027,000000,215.28,215.28,212.97,213.77,2752967,0
+WM.US,D,20251028,000000,198.98,208.8,197.25,204.23,3979366,0
+WM.US,D,20251029,000000,203.565,203.79,197.0201,197.53,3665265,0
+WM.US,D,20251030,000000,197.995,201.42,197.44,200.57,2693147,0
+WM.US,D,20251031,000000,200.465,200.9999,198.75,199.77,2421149,0
+WM.US,D,20251103,000000,199.35,199.35,194.11,196.77,2259724,0
+WM.US,D,20251104,000000,198.91,200.8,197.46,200.68,2506761,0
+WM.US,D,20251105,000000,200.6,202.2,200.2701,200.54,2054388,0
+WM.US,D,20251106,000000,200.125,201.67,198.62,199.62,1811123,0
+WM.US,D,20251107,000000,200.495,202.3,199.86,201.92,1668563,0
+WM.US,D,20251110,000000,200.55,201.16,197.47,200.47,2175459,0
+WM.US,D,20251111,000000,201.64,203.707,201.02,203.27,1510467,0
+WM.US,D,20251112,000000,203.96,205.92,203.35,203.8,1666544,0
+WM.US,D,20251113,000000,204,207.44,203.56,204.51,2631728,0
+WM.US,D,20251114,000000,206.11,210.92,204.91,209.17,3446515,0
+WM.US,D,20251117,000000,209.07,209.638,207.49,207.97,1877071,0
+WM.US,D,20251118,000000,208.895,211.62,207.5,211.3,2459577,0
+WM.US,D,20251119,000000,211.62,217.07,211.595,215.66,4459025,0
+WM.US,D,20251120,000000,214.5,217.67,214,216.8,2880303,0
+WM.US,D,20251121,000000,216.89,218.385,214.62,216.62,2475123,0
+WM.US,D,20251124,000000,216.2,216.2,211.71,211.84,2599238,0
+WM.US,D,20251125,000000,213.67,216.65,212.485,216.23,1632121,0
+WM.US,D,20251126,000000,216.91,218.13,215.8325,217.35,1811415,0
+WM.US,D,20251128,000000,216.645,218.32,216,217.87,779656,0
+WM.US,D,20251201,000000,217.935,219.48,215.43,215.93,2809947,0
+WM.US,D,20251202,000000,216.075,216.77,213.51,214.54,1886628,0
+WM.US,D,20251203,000000,215.77,217.52,214.62,216.15,1615520,0
+WM.US,D,20251204,000000,216.45,216.72,213.26,214.19,2403172,0
+WM.US,D,20251205,000000,213.07,215.39,212.91,213.58,1277409,0
+WM.US,D,20251208,000000,212.82,213.25,210,210.23,1709890,0
+WM.US,D,20251209,000000,210.81,212.25,209.06,209.31,1808563,0
+WM.US,D,20251210,000000,208.29,209.97,207.74,209.15,2474879,0
+WM.US,D,20251211,000000,210.28,213.2699,209.91,212.05,2512380,0
+WM.US,D,20251212,000000,213.46,216.785,212.66,215.61,2572714,0
+WM.US,D,20251215,000000,215.215,218.61,214.54,218.32,2013327,0
+WM.US,D,20251216,000000,219.63,220.59,218.4,218.9,1591751,0
+WM.US,D,20251217,000000,218.09,220.57,217.8234,219.77,1628990,0
+WM.US,D,20251218,000000,218.68,220.53,217.92,218.32,1476821,0
+WM.US,D,20251219,000000,217.44,218.43,216.28,216.34,4210006,0
+WM.US,D,20251222,000000,216.09,219.8,214,219.66,1575742,0
+WM.US,D,20251223,000000,220,220.54,219.0501,220.34,915562,0
+WM.US,D,20251224,000000,220.67,221.82,220.635,221.36,460861,0
+WM.US,D,20251226,000000,221.5,222.17,220.115,221.1,503594,0
+WM.US,D,20251229,000000,221.725,223,221.28,222.29,1187552,0
+WM.US,D,20251230,000000,221.09,222.8,221.09,222.12,995247,0
+WM.US,D,20251231,000000,222.08,222.5,219.56,219.71,1035638,0
+WM.US,D,20260102,000000,219.34,219.38,217.07,218.4,1827782,0
+WM.US,D,20260105,000000,217.81,219.686,215.07,219.44,2180457,0
+WM.US,D,20260106,000000,218.58,220.9,216.5101,219.08,1818854,0
+WM.US,D,20260107,000000,219.715,220.33,215.9,215.97,1804143,0
+WM.US,D,20260108,000000,215.095,219.17,215.095,217.86,1800474,0
+WM.US,D,20260109,000000,219.39,222.27,218.93,220.91,1992350,0
+WM.US,D,20260112,000000,221,221.44,218.305,218.57,2019183,0
+WM.US,D,20260113,000000,218.47,218.78,214.84,216.18,1765132,0
+WM.US,D,20260114,000000,215.45,218.8,215.45,218.79,1839539,0
+WM.US,D,20260115,000000,216.04,219.94,216.04,219.86,1650383,0
+WM.US,D,20260116,000000,219,221.42,218.74,221.23,1885531,0
+WM.US,D,20260120,000000,221.03,222.395,218.45,221.3,1900452,0
+WM.US,D,20260121,000000,221.495,226.57,221.06,226.49,3847512,0
+WM.US,D,20260122,000000,226.68,229.61,226.42,229,2766026,0
+WM.US,D,20260123,000000,229.09,229.87,227.49,229.23,1659320,0
+WM.US,D,20260126,000000,229.5,231.1562,228.1484,230.25,2106125,0
+WM.US,D,20260127,000000,229.76,231.45,228.04,231.34,2310084,0
+WM.US,D,20260128,000000,229.685,232.72,228.5,231.6,3086724,0
+WM.US,D,20260129,000000,228.66,231.98,220.84,223.13,4107100,0
+WM.US,D,20260130,000000,222.725,222.87,218.125,222.24,2878158,0
+WM.US,D,20260202,000000,222.78,223.28,220.66,223.16,2157750,0
+WM.US,D,20260203,000000,221.67,227.07,221.23,225.09,2683644,0
+WM.US,D,20260204,000000,225.34,229.77,223.5831,226.43,2357529,0
+WM.US,D,20260205,000000,228.33,229.76,225.59,226.6,2178880,0
+WM.US,D,20260206,000000,227.78,230.12,225.575,226.79,2239544,0
+WM.US,D,20260209,000000,225.89,230.69,225.36,230.5,2276698,0
+WM.US,D,20260210,000000,229.44,233.5,229,231.72,2042284,0
+WM.US,D,20260211,000000,231.725,236.1,231.215,234.66,1947096,0
+WM.US,D,20260212,000000,234.98,236.4475,230.285,231.01,2803911,0
+WM.US,D,20260213,000000,230.75,236.505,230.11,234.52,3085205,0
+WM.US,D,20260217,000000,233.355,238.56,232.93,235.22,3053518,0
+WM.US,D,20260218,000000,235.22,235.24,231.13,234.06,1694300,0
diff --git a/daily/us/nyse stocks/2/wti.us.txt b/daily/us/nyse stocks/2/wti.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ec9ad4c7b4dc08a3d3fac0a171b61446bdd49ae1
--- /dev/null
+++ b/daily/us/nyse stocks/2/wti.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WTI.US,D,20050225,000000,15.203,15.912,15.194,15.717,623771,0
+WTI.US,D,20050228,000000,15.869,16.013,15.556,15.633,326146,0
+WTI.US,D,20050301,000000,15.691,15.835,15.363,15.438,315972,0
+WTI.US,D,20050302,000000,15.481,15.691,15.413,15.616,281770,0
+WTI.US,D,20050303,000000,15.556,15.633,15.438,15.616,316207,0
+WTI.US,D,20050304,000000,15.625,15.717,15.447,15.717,350762,0
+WTI.US,D,20050307,000000,15.752,15.794,15.581,15.633,341531,0
+WTI.US,D,20050308,000000,15.675,15.752,15.651,15.717,557504,0
+WTI.US,D,20050309,000000,15.912,16.393,15.912,16.13,957731,0
+WTI.US,D,20050310,000000,16.182,16.217,15.683,15.945,429458,0
+WTI.US,D,20050311,000000,15.945,16.106,15.878,15.954,308160,0
+WTI.US,D,20050314,000000,15.987,16.266,15.835,16.257,324135,0
+WTI.US,D,20050315,000000,16.301,16.503,16.217,16.384,358099,0
+WTI.US,D,20050316,000000,16.503,17.129,16.453,16.613,466737,0
+WTI.US,D,20050317,000000,16.807,17.129,16.807,16.892,267451,0
+WTI.US,D,20050318,000000,16.883,17.365,16.74,17.323,345909,0
+WTI.US,D,20050321,000000,17.408,17.483,17.052,17.052,282361,0
+WTI.US,D,20050322,000000,17.129,17.458,17.129,17.307,343420,0
+WTI.US,D,20050323,000000,17.246,17.289,16.562,16.58,181652,0
+WTI.US,D,20050324,000000,16.656,16.91,16.005,16.782,283426,0
+WTI.US,D,20050328,000000,16.815,17.045,16.418,16.622,201180,0
+WTI.US,D,20050329,000000,16.613,16.892,15.86,16.047,350168,0
+WTI.US,D,20050330,000000,15.987,16.266,15.878,16.148,163785,0
+WTI.US,D,20050331,000000,16.225,16.688,16.106,16.309,778682,0
+WTI.US,D,20050401,000000,16.309,16.47,16.182,16.326,401412,0
+WTI.US,D,20050404,000000,16.58,17.078,16.487,16.967,326500,0
+WTI.US,D,20050405,000000,16.892,17.205,16.545,16.833,278808,0
+WTI.US,D,20050406,000000,16.892,16.934,16.503,16.706,224728,0
+WTI.US,D,20050407,000000,16.723,16.799,16.536,16.74,312064,0
+WTI.US,D,20050408,000000,16.774,16.892,16.631,16.732,307803,0
+WTI.US,D,20050411,000000,16.697,16.892,16.631,16.859,166506,0
+WTI.US,D,20050412,000000,16.943,17.019,16.511,16.749,192422,0
+WTI.US,D,20050413,000000,16.656,16.74,16.208,16.266,190528,0
+WTI.US,D,20050414,000000,16.461,16.562,16.174,16.292,193249,0
+WTI.US,D,20050415,000000,16.343,16.343,15.396,15.81,319993,0
+WTI.US,D,20050418,000000,15.835,15.904,15.734,15.794,585904,0
+WTI.US,D,20050419,000000,15.869,16.343,15.869,16.097,188634,0
+WTI.US,D,20050420,000000,16.182,16.284,15.311,15.642,148991,0
+WTI.US,D,20050421,000000,15.675,15.954,15.658,15.869,146269,0
+WTI.US,D,20050422,000000,15.835,15.886,15.421,15.708,472533,0
+WTI.US,D,20050425,000000,15.717,16.191,15.683,16.165,247215,0
+WTI.US,D,20050426,000000,16.139,16.343,16.031,16.139,231477,0
+WTI.US,D,20050427,000000,16.106,16.182,15.869,16.157,85087,0
+WTI.US,D,20050428,000000,16.157,16.157,15.708,15.734,231826,0
+WTI.US,D,20050429,000000,15.752,15.794,15.556,15.752,265083,0
+WTI.US,D,20050502,000000,15.743,16.073,15.581,16.038,41066,0
+WTI.US,D,20050503,000000,16.038,16.038,15.168,15.286,214668,0
+WTI.US,D,20050504,000000,15.32,15.691,15.168,15.651,185204,0
+WTI.US,D,20050505,000000,15.717,16.292,15.642,16.038,257509,0
+WTI.US,D,20050506,000000,16.031,16.266,15.658,15.954,332891,0
+WTI.US,D,20050509,000000,15.954,16.536,15.878,16.503,207806,0
+WTI.US,D,20050510,000000,16.511,17.408,16.503,16.926,434072,0
+WTI.US,D,20050511,000000,16.85,17.137,16.622,17.002,138812,0
+WTI.US,D,20050512,000000,16.967,16.976,16.182,16.301,153723,0
+WTI.US,D,20050513,000000,16.368,16.368,15.93,15.996,55739,0
+WTI.US,D,20050516,000000,15.987,15.987,15.633,15.886,351943,0
+WTI.US,D,20050517,000000,15.844,16.031,15.835,16.013,177274,0
+WTI.US,D,20050518,000000,16.056,16.317,16.056,16.182,345555,0
+WTI.US,D,20050519,000000,16.182,16.225,16.106,16.106,180231,0
+WTI.US,D,20050520,000000,16.225,16.225,15.987,15.987,388042,0
+WTI.US,D,20050523,000000,15.987,16.106,15.651,15.752,131949,0
+WTI.US,D,20050524,000000,15.794,15.954,15.599,15.945,297150,0
+WTI.US,D,20050525,000000,15.921,16.334,15.76,16.13,133725,0
+WTI.US,D,20050526,000000,16.174,16.85,16.081,16.79,119286,0
+WTI.US,D,20050527,000000,16.833,17.289,16.758,17.289,90411,0
+WTI.US,D,20050531,000000,17.205,17.205,16.943,16.943,131357,0
+WTI.US,D,20050601,000000,16.967,17.052,16.892,17.045,217747,0
+WTI.US,D,20050602,000000,17.06,17.958,16.967,17.678,325083,0
+WTI.US,D,20050603,000000,17.678,18.193,17.635,17.653,199997,0
+WTI.US,D,20050606,000000,18.075,18.219,17.56,17.577,163900,0
+WTI.US,D,20050607,000000,17.653,17.796,17.475,17.475,160470,0
+WTI.US,D,20050608,000000,17.475,17.787,17.06,17.06,109585,0
+WTI.US,D,20050609,000000,17.129,17.483,17.052,17.187,171831,0
+WTI.US,D,20050610,000000,17.323,17.838,17.323,17.551,219639,0
+WTI.US,D,20050613,000000,17.551,17.796,17.307,17.577,189463,0
+WTI.US,D,20050614,000000,17.618,17.72,17.365,17.678,144137,0
+WTI.US,D,20050615,000000,17.703,18.38,17.703,18.167,130058,0
+WTI.US,D,20050616,000000,18.244,18.861,18.244,18.861,171357,0
+WTI.US,D,20050617,000000,18.861,19.199,17.408,18.582,289698,0
+WTI.US,D,20050620,000000,18.734,18.861,18.084,18.101,92660,0
+WTI.US,D,20050621,000000,18.15,18.371,18.15,18.244,68639,0
+WTI.US,D,20050622,000000,18.244,18.371,18.228,18.312,79291,0
+WTI.US,D,20050623,000000,18.303,18.515,18.075,18.126,163192,0
+WTI.US,D,20050624,000000,18.126,18.539,18.075,18.507,278338,0
+WTI.US,D,20050627,000000,18.421,18.843,18.345,18.777,132542,0
+WTI.US,D,20050628,000000,18.786,18.811,18.463,18.642,244846,0
+WTI.US,D,20050629,000000,18.624,18.794,18.507,18.734,181417,0
+WTI.US,D,20050630,000000,18.734,19.03,18.624,18.911,157275,0
+WTI.US,D,20050701,000000,18.911,19.157,18.878,19.148,58459,0
+WTI.US,D,20050705,000000,19.274,19.925,19.182,19.925,143905,0
+WTI.US,D,20050706,000000,20.154,20.178,19.833,19.96,139996,0
+WTI.US,D,20050707,000000,19.875,20.027,19.714,19.714,252065,0
+WTI.US,D,20050708,000000,19.714,20.186,19.697,19.968,138934,0
+WTI.US,D,20050711,000000,19.985,20.863,19.765,20.695,194670,0
+WTI.US,D,20050712,000000,20.643,22.47,20.643,21.928,304846,0
+WTI.US,D,20050713,000000,21.912,21.962,21.261,21.455,191476,0
+WTI.US,D,20050714,000000,21.413,21.565,20.204,20.551,136447,0
+WTI.US,D,20050715,000000,20.551,20.88,19.875,20.796,102720,0
+WTI.US,D,20050718,000000,20.863,20.863,20.078,20.094,71120,0
+WTI.US,D,20050719,000000,20.094,21.489,20.078,21.245,140590,0
+WTI.US,D,20050720,000000,21.219,21.607,20.727,21.168,86508,0
+WTI.US,D,20050721,000000,21.092,21.092,20.442,20.67,107098,0
+WTI.US,D,20050722,000000,20.83,21.768,20.83,21.768,135501,0
+WTI.US,D,20050725,000000,21.826,22.275,21.565,21.666,157747,0
+WTI.US,D,20050726,000000,21.515,21.549,21.219,21.379,186741,0
+WTI.US,D,20050727,000000,21.379,21.379,21.032,21.245,98932,0
+WTI.US,D,20050728,000000,21.219,21.768,21.219,21.642,135856,0
+WTI.US,D,20050729,000000,21.717,22.232,21.498,21.912,195144,0
+WTI.US,D,20050801,000000,22.004,22.816,22.004,22.698,142008,0
+WTI.US,D,20050802,000000,22.748,23.416,22.223,22.554,132422,0
+WTI.US,D,20050803,000000,22.672,22.824,22.359,22.68,125673,0
+WTI.US,D,20050804,000000,22.764,22.764,22.156,22.249,169111,0
+WTI.US,D,20050805,000000,22.232,22.47,21.768,21.945,208161,0
+WTI.US,D,20050808,000000,22.14,22.587,21.768,21.826,237629,0
+WTI.US,D,20050809,000000,21.826,22.317,21.776,21.835,225320,0
+WTI.US,D,20050810,000000,22.985,23.365,22.393,23.025,366974,0
+WTI.US,D,20050811,000000,23.374,23.635,22.748,22.867,350288,0
+WTI.US,D,20050812,000000,22.899,22.977,22.427,22.452,199168,0
+WTI.US,D,20050815,000000,21.886,22.08,21.363,21.903,433483,0
+WTI.US,D,20050816,000000,21.413,21.683,20.779,21.21,630284,0
+WTI.US,D,20050817,000000,21.253,21.422,20.703,20.814,224017,0
+WTI.US,D,20050818,000000,20.661,20.661,20.112,20.466,211713,0
+WTI.US,D,20050819,000000,20.719,21.565,20.627,21.346,120707,0
+WTI.US,D,20050822,000000,21.549,21.768,20.94,21.184,131003,0
+WTI.US,D,20050823,000000,21.184,21.261,20.931,21.084,151950,0
+WTI.US,D,20050824,000000,21.092,21.413,20.822,20.914,185911,0
+WTI.US,D,20050825,000000,20.922,21.413,20.922,21.404,124494,0
+WTI.US,D,20050826,000000,21.371,21.429,20.897,21.032,132305,0
+WTI.US,D,20050829,000000,21.219,21.261,20.814,20.897,362950,0
+WTI.US,D,20050830,000000,20.948,21.86,20.922,21.794,311235,0
+WTI.US,D,20050831,000000,21.776,22.291,21.219,21.531,429574,0
+WTI.US,D,20050901,000000,21.565,22.198,21.531,22.198,293958,0
+WTI.US,D,20050902,000000,22.198,23.229,22.064,22.867,529219,0
+WTI.US,D,20050906,000000,23.178,23.348,22.926,23.06,245319,0
+WTI.US,D,20050907,000000,23.178,24.319,23.077,24.244,399162,0
+WTI.US,D,20050908,000000,24.278,24.455,23.761,24.354,191120,0
+WTI.US,D,20050909,000000,24.354,25.697,24.354,25.402,322834,0
+WTI.US,D,20050912,000000,25.402,25.453,24.404,24.936,158460,0
+WTI.US,D,20050913,000000,24.911,24.911,23.804,23.888,132779,0
+WTI.US,D,20050914,000000,24.007,24.328,23.702,23.796,150174,0
+WTI.US,D,20050915,000000,23.847,24.801,23.83,24.717,232894,0
+WTI.US,D,20050916,000000,24.801,25.123,24.776,24.801,324019,0
+WTI.US,D,20050919,000000,25.536,26.516,25.494,25.781,314075,0
+WTI.US,D,20050920,000000,25.781,26.323,24.759,26.043,335259,0
+WTI.US,D,20050921,000000,26.043,27.058,25.764,25.832,277627,0
+WTI.US,D,20050922,000000,26.323,26.323,24.632,24.666,263074,0
+WTI.US,D,20050923,000000,24.354,24.708,24.278,24.556,198813,0
+WTI.US,D,20050926,000000,24.708,25.249,24.142,24.43,448746,0
+WTI.US,D,20050927,000000,24.125,24.675,24.125,24.606,376919,0
+WTI.US,D,20050928,000000,24.675,24.751,23.99,24.632,361057,0
+WTI.US,D,20050929,000000,24.691,25.402,24.691,25.275,388275,0
+WTI.US,D,20050930,000000,25.292,25.807,25.156,25.477,276442,0
+WTI.US,D,20051003,000000,25.477,25.477,22.799,23.568,891694,0
+WTI.US,D,20051004,000000,23.255,23.304,22.867,23.06,668152,0
+WTI.US,D,20051005,000000,23.095,23.255,21.556,21.658,567444,0
+WTI.US,D,20051006,000000,21.498,21.801,20.771,20.991,383424,0
+WTI.US,D,20051007,000000,21.219,21.598,20.854,21.404,253486,0
+WTI.US,D,20051010,000000,21.489,21.81,21.32,21.549,308987,0
+WTI.US,D,20051011,000000,21.844,22.004,21.15,21.193,433247,0
+WTI.US,D,20051012,000000,21.371,21.844,21.041,21.371,319993,0
+WTI.US,D,20051013,000000,21.219,21.379,20.584,20.897,250646,0
+WTI.US,D,20051014,000000,20.906,21.413,20.744,21.15,234550,0
+WTI.US,D,20051017,000000,21.607,21.709,21.294,21.413,411826,0
+WTI.US,D,20051018,000000,21.404,21.413,20.5,20.712,324373,0
+WTI.US,D,20051019,000000,20.322,20.416,19.283,20.391,456084,0
+WTI.US,D,20051020,000000,20.391,20.391,19.343,19.478,213724,0
+WTI.US,D,20051021,000000,19.461,20.256,19.461,19.993,129346,0
+WTI.US,D,20051024,000000,19.993,21.236,19.993,21.21,142484,0
+WTI.US,D,20051025,000000,21.447,21.734,20.94,21.363,293721,0
+WTI.US,D,20051026,000000,21.371,21.953,21.354,21.624,239404,0
+WTI.US,D,20051027,000000,21.607,21.742,20.974,21.219,313009,0
+WTI.US,D,20051028,000000,21.261,22.359,21.109,22.359,257984,0
+WTI.US,D,20051031,000000,22.562,23.407,22.494,22.942,258811,0
+WTI.US,D,20051101,000000,22.942,22.942,22.089,22.156,277509,0
+WTI.US,D,20051102,000000,22.275,22.908,22.223,22.562,308869,0
+WTI.US,D,20051103,000000,22.867,23.155,22.706,23.025,159049,0
+WTI.US,D,20051104,000000,23.025,23.161,22.14,22.232,111597,0
+WTI.US,D,20051107,000000,22.241,22.241,21.81,21.962,278099,0
+WTI.US,D,20051108,000000,21.962,22.41,21.666,22.089,219996,0
+WTI.US,D,20051109,000000,22.284,23.187,21.54,22.207,232066,0
+WTI.US,D,20051110,000000,21.607,22.174,20.863,21.895,220824,0
+WTI.US,D,20051111,000000,21.751,21.759,20.543,21.438,390999,0
+WTI.US,D,20051114,000000,21.549,21.953,21.549,21.835,221535,0
+WTI.US,D,20051115,000000,21.801,22.587,21.294,21.945,371709,0
+WTI.US,D,20051116,000000,21.997,22.41,21.692,21.953,174555,0
+WTI.US,D,20051117,000000,22.334,22.52,22.047,22.215,268515,0
+WTI.US,D,20051118,000000,22.41,22.41,21.328,21.768,201772,0
+WTI.US,D,20051121,000000,22.08,22.604,22.08,22.604,177392,0
+WTI.US,D,20051122,000000,22.899,23.635,22.781,23.56,166269,0
+WTI.US,D,20051123,000000,23.56,23.568,22.926,23.204,169820,0
+WTI.US,D,20051125,000000,23.204,23.221,22.731,22.781,46509,0
+WTI.US,D,20051128,000000,22.781,23.086,22.435,22.68,222599,0
+WTI.US,D,20051129,000000,22.748,22.867,22.123,22.325,173725,0
+WTI.US,D,20051130,000000,22.427,23.051,21.86,22.985,261532,0
+WTI.US,D,20051201,000000,23.161,23.526,22.942,23.374,136211,0
+WTI.US,D,20051202,000000,24.066,24.066,23.322,23.526,190646,0
+WTI.US,D,20051205,000000,23.914,25.022,23.83,24.574,260706,0
+WTI.US,D,20051206,000000,24.574,24.945,24.202,24.911,205083,0
+WTI.US,D,20051207,000000,25.224,25.477,23.973,24.319,242478,0
+WTI.US,D,20051208,000000,24.514,24.556,23.678,23.888,277509,0
+WTI.US,D,20051209,000000,23.77,23.77,22.933,23.221,195383,0
+WTI.US,D,20051212,000000,23.653,23.804,23.273,23.39,219876,0
+WTI.US,D,20051213,000000,23.491,23.761,23.457,23.653,247688,0
+WTI.US,D,20051214,000000,23.653,23.888,23.382,23.702,215495,0
+WTI.US,D,20051215,000000,23.711,23.998,23.187,23.998,141654,0
+WTI.US,D,20051216,000000,24.092,24.362,23.322,23.729,344017,0
+WTI.US,D,20051219,000000,23.736,23.956,23.398,23.686,187573,0
+WTI.US,D,20051220,000000,23.686,23.863,23.204,23.398,122601,0
+WTI.US,D,20051221,000000,23.425,24.016,23.416,23.669,99761,0
+WTI.US,D,20051222,000000,23.695,23.965,23.576,23.813,71359,0
+WTI.US,D,20051223,000000,23.77,23.779,22.79,23.161,193485,0
+WTI.US,D,20051227,000000,23.137,23.137,22.511,22.867,161416,0
+WTI.US,D,20051228,000000,22.95,22.985,22.604,22.807,116566,0
+WTI.US,D,20051229,000000,22.942,23.229,22.824,22.968,213014,0
+WTI.US,D,20051230,000000,22.968,23.12,22.663,23.104,126507,0
+WTI.US,D,20060103,000000,23.178,23.854,23.104,23.854,130412,0
+WTI.US,D,20060104,000000,23.888,24.193,23.888,23.947,122247,0
+WTI.US,D,20060105,000000,23.956,24.354,23.83,24.278,160825,0
+WTI.US,D,20060106,000000,24.354,24.809,24.354,24.65,168519,0
+WTI.US,D,20060109,000000,24.675,24.7,24.04,24.167,210055,0
+WTI.US,D,20060110,000000,23.965,24.556,23.931,24.278,130531,0
+WTI.US,D,20060111,000000,24.295,24.396,23.72,23.965,203547,0
+WTI.US,D,20060112,000000,23.965,24.809,23.965,24.455,157984,0
+WTI.US,D,20060113,000000,24.455,24.734,24.235,24.472,70768,0
+WTI.US,D,20060117,000000,24.675,24.827,23.973,24.354,203784,0
+WTI.US,D,20060118,000000,24.354,24.505,24.016,24.244,159524,0
+WTI.US,D,20060119,000000,24.354,25.249,24.354,25.022,146148,0
+WTI.US,D,20060120,000000,25.224,25.536,24.844,24.869,104967,0
+WTI.US,D,20060123,000000,25.022,26.12,24.911,25.453,404133,0
+WTI.US,D,20060124,000000,26.516,27.497,26.272,26.602,288751,0
+WTI.US,D,20060125,000000,27.235,29.636,27.235,28.206,549693,0
+WTI.US,D,20060126,000000,28.206,28.274,27.691,28.021,286266,0
+WTI.US,D,20060127,000000,28.047,29.955,28.047,29.914,292184,0
+WTI.US,D,20060130,000000,29.939,30.996,29.897,30.37,277389,0
+WTI.US,D,20060131,000000,30.328,31.705,30.075,31.368,229579,0
+WTI.US,D,20060201,000000,31.485,31.629,30.268,31.071,257984,0
+WTI.US,D,20060202,000000,31.071,31.451,30.185,30.641,355617,0
+WTI.US,D,20060203,000000,30.641,31.342,30.168,31.156,271355,0
+WTI.US,D,20060206,000000,32.018,33.202,31.688,33.202,515729,0
+WTI.US,D,20060207,000000,33.202,33.513,32.526,32.541,850397,0
+WTI.US,D,20060208,000000,32.609,32.609,30.572,31.181,835012,0
+WTI.US,D,20060209,000000,31.275,32.051,27.894,28.03,740693,0
+WTI.US,D,20060210,000000,28.03,28.798,26.981,28.004,685429,0
+WTI.US,D,20060213,000000,29.069,30.489,28.283,29.229,1126487,0
+WTI.US,D,20060214,000000,29.111,29.111,27.125,27.826,670164,0
+WTI.US,D,20060215,000000,27.826,28.291,27.243,27.792,571701,0
+WTI.US,D,20060216,000000,27.987,30.124,27.987,29.619,333720,0
+WTI.US,D,20060217,000000,30.176,30.92,29.39,30.006,264848,0
+WTI.US,D,20060221,000000,31.409,32.414,31.165,32.178,533244,0
+WTI.US,D,20060222,000000,32.178,32.356,31.426,31.9,404842,0
+WTI.US,D,20060223,000000,31.824,31.824,30.801,31.368,260822,0
+WTI.US,D,20060224,000000,31.638,31.934,31.113,31.307,284729,0
+WTI.US,D,20060227,000000,31.307,31.57,30.067,30.201,390288,0
+WTI.US,D,20060228,000000,30.006,30.572,29.423,30.572,345791,0
+WTI.US,D,20060301,000000,30.75,30.996,30.099,30.607,289579,0
+WTI.US,D,20060302,000000,30.607,31.148,30.091,31.148,219522,0
+WTI.US,D,20060303,000000,32.212,32.727,31.917,31.934,434665,0
+WTI.US,D,20060306,000000,32.212,32.313,30.058,30.176,690517,0
+WTI.US,D,20060307,000000,30.168,30.168,28.738,29.39,478805,0
+WTI.US,D,20060308,000000,29.39,29.66,28.283,29.255,388394,0
+WTI.US,D,20060309,000000,29.449,29.854,27.995,28.131,306028,0
+WTI.US,D,20060310,000000,28.013,28.384,26.989,27.599,486736,0
+WTI.US,D,20060313,000000,27.599,29.136,27.599,28.9,409460,0
+WTI.US,D,20060314,000000,28.832,29.998,28.604,29.82,164492,0
+WTI.US,D,20060315,000000,29.82,29.82,27.911,28.832,429574,0
+WTI.US,D,20060316,000000,30.843,31.037,29.27,30.091,989092,0
+WTI.US,D,20060317,000000,30.099,30.37,29.357,29.449,496321,0
+WTI.US,D,20060320,000000,29.779,30.513,28.68,28.706,416678,0
+WTI.US,D,20060321,000000,28.604,28.807,27.7,27.918,407567,0
+WTI.US,D,20060322,000000,27.894,29.069,27.852,28.866,388868,0
+WTI.US,D,20060323,000000,29.153,29.804,29.044,29.204,404724,0
+WTI.US,D,20060324,000000,29.279,30.505,29.279,30.176,242009,0
+WTI.US,D,20060327,000000,29.972,30.185,29.314,29.998,295261,0
+WTI.US,D,20060328,000000,30.006,30.641,29.897,29.998,356089,0
+WTI.US,D,20060329,000000,30.075,31.19,30.075,31.037,515372,0
+WTI.US,D,20060330,000000,31.527,32.972,31.527,32.862,847792,0
+WTI.US,D,20060331,000000,32.862,32.923,31.198,31.671,634896,0
+WTI.US,D,20060403,000000,31.671,32.374,30.673,30.961,581410,0
+WTI.US,D,20060404,000000,30.843,32.018,30.691,31.469,622592,0
+WTI.US,D,20060405,000000,31.586,32.837,31.435,32.457,462357,0
+WTI.US,D,20060406,000000,32.618,33.379,32.405,32.796,359754,0
+WTI.US,D,20060407,000000,32.684,32.684,31.824,32.17,255968,0
+WTI.US,D,20060410,000000,32.558,33.801,32.558,33.42,360582,0
+WTI.US,D,20060411,000000,33.64,34.84,33.428,34.545,563419,0
+WTI.US,D,20060412,000000,34.393,35.077,34.274,34.689,499516,0
+WTI.US,D,20060413,000000,34.553,34.882,34.105,34.257,516793,0
+WTI.US,D,20060417,000000,34.561,34.899,34.376,34.569,252777,0
+WTI.US,D,20060418,000000,34.882,36.09,34.84,36.006,284491,0
+WTI.US,D,20060419,000000,36.006,36.927,35.668,36.918,224612,0
+WTI.US,D,20060420,000000,36.724,36.724,35.677,36.049,275023,0
+WTI.US,D,20060421,000000,36.243,36.606,35.643,36.53,265201,0
+WTI.US,D,20060424,000000,36.53,36.53,33.277,34.156,424845,0
+WTI.US,D,20060425,000000,34.468,35.279,33.978,34.629,249108,0
+WTI.US,D,20060426,000000,34.689,35.068,33.344,33.396,335377,0
+WTI.US,D,20060427,000000,33.04,34.114,32.297,33.116,405080,0
+WTI.US,D,20060428,000000,32.998,34.712,32.862,33.539,330170,0
+WTI.US,D,20060501,000000,33.783,34.968,33.751,34.764,275140,0
+WTI.US,D,20060502,000000,35.068,36.817,35,36.141,462238,0
+WTI.US,D,20060503,000000,36.141,36.141,34.655,35.803,414783,0
+WTI.US,D,20060504,000000,36.918,38.626,36.801,37.807,699629,0
+WTI.US,D,20060505,000000,37.714,38.304,36.252,36.336,347801,0
+WTI.US,D,20060508,000000,36.336,36.539,35.373,35.584,349697,0
+WTI.US,D,20060509,000000,35.195,36.065,34.833,35.322,360822,0
+WTI.US,D,20060510,000000,35.204,35.905,34.89,35.23,375496,0
+WTI.US,D,20060511,000000,36.141,36.184,34.696,34.712,422596,0
+WTI.US,D,20060512,000000,34.569,34.569,32.644,33.758,511114,0
+WTI.US,D,20060515,000000,32.998,33.361,31.426,32.414,344017,0
+WTI.US,D,20060516,000000,32.382,33.032,31.856,31.856,571233,0
+WTI.US,D,20060517,000000,31.856,32.238,30.717,31.215,417504,0
+WTI.US,D,20060518,000000,31.824,32.653,30.049,30.26,567917,0
+WTI.US,D,20060519,000000,29.069,30.834,28.173,30.513,560578,0
+WTI.US,D,20060522,000000,30.37,30.438,27.962,29.288,633480,0
+WTI.US,D,20060523,000000,29.972,31.113,29.136,29.432,697262,0
+WTI.US,D,20060524,000000,29.432,30.176,28.443,28.933,479400,0
+WTI.US,D,20060525,000000,29.457,30.438,28.917,30.083,461528,0
+WTI.US,D,20060526,000000,30.023,30.513,29.593,30.075,279639,0
+WTI.US,D,20060530,000000,30.834,31.105,29.348,29.567,362479,0
+WTI.US,D,20060531,000000,29.736,30.624,29.364,30.15,339401,0
+WTI.US,D,20060601,000000,30.159,30.742,29.854,30.497,227096,0
+WTI.US,D,20060602,000000,30.673,32.204,30.632,31.586,307329,0
+WTI.US,D,20060605,000000,31.976,32.491,29.508,29.549,367448,0
+WTI.US,D,20060606,000000,29.677,30.116,29.17,29.897,197982,0
+WTI.US,D,20060607,000000,29.542,29.728,28.131,28.334,248991,0
+WTI.US,D,20060608,000000,27.7,28.223,26.567,28.122,420464,0
+WTI.US,D,20060609,000000,28.258,28.258,27.227,27.547,371473,0
+WTI.US,D,20060612,000000,27.734,28.03,26.146,26.161,242835,0
+WTI.US,D,20060613,000000,25.976,25.984,24.751,25.097,600461,0
+WTI.US,D,20060614,000000,24.894,26.212,24.894,25.874,326027,0
+WTI.US,D,20060615,000000,26.204,27.488,26.12,26.931,446026,0
+WTI.US,D,20060616,000000,26.931,27.176,26.246,26.906,341058,0
+WTI.US,D,20060619,000000,26.146,27.058,25.022,25.207,478449,0
+WTI.US,D,20060620,000000,25.207,26.212,25.207,25.58,497505,0
+WTI.US,D,20060621,000000,25.554,27.167,25.435,26.719,218337,0
+WTI.US,D,20060622,000000,26.913,27.151,26.281,27.074,353367,0
+WTI.US,D,20060623,000000,27.817,29.381,27.742,28.645,359993,0
+WTI.US,D,20060626,000000,28.84,28.84,27.869,28.654,228633,0
+WTI.US,D,20060627,000000,28.933,29.449,28.443,28.519,328515,0
+WTI.US,D,20060628,000000,28.68,28.832,28.401,28.595,272774,0
+WTI.US,D,20060629,000000,28.68,29.398,28.274,29.39,625903,0
+WTI.US,D,20060630,000000,29.466,30.556,29.111,30.556,1204944,0
+WTI.US,D,20060703,000000,30.556,31.485,30.497,31.215,203309,0
+WTI.US,D,20060705,000000,31.215,31.376,29.897,30.665,446500,0
+WTI.US,D,20060706,000000,30.665,30.952,29.854,30.556,228161,0
+WTI.US,D,20060707,000000,30.725,30.834,29.466,29.828,182956,0
+WTI.US,D,20060710,000000,29.779,30.294,29.372,29.575,186620,0
+WTI.US,D,20060711,000000,29.619,30.311,29.584,30.075,319282,0
+WTI.US,D,20060712,000000,30.107,30.21,29.492,29.644,291235,0
+WTI.US,D,20060713,000000,28.993,28.993,28.274,28.486,306265,0
+WTI.US,D,20060714,000000,28.892,29.246,28.342,28.722,329814,0
+WTI.US,D,20060717,000000,28.722,28.798,27.97,28.283,303661,0
+WTI.US,D,20060718,000000,28.443,28.604,27.878,28.157,258456,0
+WTI.US,D,20060719,000000,28.206,28.604,27.353,27.488,488864,0
+WTI.US,D,20060720,000000,27.488,27.488,26.719,26.719,1876408,0
+WTI.US,D,20060721,000000,25.536,25.807,25.198,25.376,5322842,0
+WTI.US,D,20060724,000000,25.376,25.891,25.275,25.731,1221750,0
+WTI.US,D,20060725,000000,25.925,26.288,25.697,26.153,1440442,0
+WTI.US,D,20060726,000000,25.959,26.736,25.756,26.71,1072522,0
+WTI.US,D,20060727,000000,26.678,26.863,26.035,26.263,549811,0
+WTI.US,D,20060728,000000,26.263,26.77,25.967,26.356,358926,0
+WTI.US,D,20060731,000000,26.508,26.889,26.323,26.762,641525,0
+WTI.US,D,20060801,000000,26.795,27.185,26.423,27.024,579279,0
+WTI.US,D,20060802,000000,27.159,27.582,26.195,26.44,475727,0
+WTI.US,D,20060803,000000,26.323,26.634,26.01,26.246,390758,0
+WTI.US,D,20060804,000000,26.186,26.678,25.283,25.571,419045,0
+WTI.US,D,20060807,000000,25.756,26.129,25.58,25.942,412536,0
+WTI.US,D,20060808,000000,26.085,26.399,25.485,25.723,394431,0
+WTI.US,D,20060809,000000,25.341,25.916,24.623,25.139,728860,0
+WTI.US,D,20060810,000000,25.215,25.309,24.582,24.717,820929,0
+WTI.US,D,20060811,000000,24.827,25.697,24.717,25.215,615371,0
+WTI.US,D,20060814,000000,25.106,25.139,23.998,24.125,473599,0
+WTI.US,D,20060815,000000,24.497,24.869,24.049,24.463,292184,0
+WTI.US,D,20060816,000000,24.354,24.801,24.083,24.278,422004,0
+WTI.US,D,20060817,000000,24.218,24.218,23.491,24.016,665192,0
+WTI.US,D,20060818,000000,24.21,24.691,23.847,24.598,399400,0
+WTI.US,D,20060821,000000,24.641,24.641,24.109,24.26,272893,0
+WTI.US,D,20060822,000000,24.202,24.886,24.057,24.751,631584,0
+WTI.US,D,20060823,000000,24.759,24.987,24.438,24.717,773356,0
+WTI.US,D,20060824,000000,24.708,24.945,24.354,24.606,596911,0
+WTI.US,D,20060825,000000,24.565,24.996,24.556,24.835,559635,0
+WTI.US,D,20060828,000000,24.675,25.477,24.354,24.726,800099,0
+WTI.US,D,20060829,000000,24.734,25.275,24.379,25.19,1015718,0
+WTI.US,D,20060830,000000,25.139,25.249,24.489,24.911,530759,0
+WTI.US,D,20060831,000000,24.827,25.494,24.623,25.215,565430,0
+WTI.US,D,20060901,000000,25.301,25.697,25.258,25.554,390050,0
+WTI.US,D,20060905,000000,25.358,25.815,25.139,25.663,381413,0
+WTI.US,D,20060906,000000,25.672,25.773,24.691,24.759,375019,0
+WTI.US,D,20060907,000000,24.362,24.514,23.905,24.379,530642,0
+WTI.US,D,20060908,000000,24.278,24.387,22.95,23.06,615252,0
+WTI.US,D,20060911,000000,22.781,23.034,22.223,22.613,533125,0
+WTI.US,D,20060912,000000,22.317,22.654,21.826,22.012,649572,0
+WTI.US,D,20060913,000000,22.08,23.095,22.08,22.899,458451,0
+WTI.US,D,20060914,000000,23.678,23.905,22.781,23.06,1283051,0
+WTI.US,D,20060915,000000,23.069,23.212,22.858,23.025,374310,0
+WTI.US,D,20060918,000000,23.178,23.678,22.816,23.146,583065,0
+WTI.US,D,20060919,000000,23.255,23.365,22.198,22.41,305437,0
+WTI.US,D,20060920,000000,22.419,22.494,21.928,21.953,409814,0
+WTI.US,D,20060921,000000,22.08,22.613,22.055,22.191,453838,0
+WTI.US,D,20060922,000000,22.384,22.384,21.903,21.997,347212,0
+WTI.US,D,20060925,000000,21.997,21.997,21.084,21.886,500344,0
+WTI.US,D,20060926,000000,21.844,22.291,21.709,22.089,395021,0
+WTI.US,D,20060927,000000,22.334,22.85,22.114,22.706,661168,0
+WTI.US,D,20060928,000000,22.824,23.06,22.715,22.942,305081,0
+WTI.US,D,20060929,000000,22.587,23.003,22.343,22.95,413124,0
+WTI.US,D,20061002,000000,22.926,23.255,22.502,22.638,688150,0
+WTI.US,D,20061003,000000,22.554,22.554,21.607,21.768,740104,0
+WTI.US,D,20061004,000000,21.725,21.945,21.21,21.81,284963,0
+WTI.US,D,20061005,000000,22.317,22.562,22.114,22.494,365437,0
+WTI.US,D,20061006,000000,22.215,22.816,22.098,22.546,231120,0
+WTI.US,D,20061009,000000,22.672,23.077,22.334,22.41,275499,0
+WTI.US,D,20061010,000000,22.41,22.781,22.35,22.706,469104,0
+WTI.US,D,20061011,000000,22.47,22.621,22.249,22.249,726490,0
+WTI.US,D,20061012,000000,22.384,23.398,22.317,23.204,1125659,0
+WTI.US,D,20061013,000000,23.398,24.565,23.365,24.354,589808,0
+WTI.US,D,20061016,000000,24.447,25.536,24.447,25.332,634540,0
+WTI.US,D,20061017,000000,25.332,25.332,24.853,25.046,553124,0
+WTI.US,D,20061018,000000,25.031,25.427,24.953,25.231,572534,0
+WTI.US,D,20061019,000000,25.358,25.925,25.19,25.907,345555,0
+WTI.US,D,20061020,000000,25.925,25.959,24.869,25.393,363899,0
+WTI.US,D,20061023,000000,25.393,25.58,24.953,25.24,241535,0
+WTI.US,D,20061024,000000,25.24,26.246,25.156,26.212,350762,0
+WTI.US,D,20061025,000000,26.204,26.61,25.807,26.186,443539,0
+WTI.US,D,20061026,000000,25.85,26.186,25.249,25.596,455729,0
+WTI.US,D,20061027,000000,25.58,26.255,25.58,25.773,493008,0
+WTI.US,D,20061030,000000,25.781,26.085,25.427,26.059,349462,0
+WTI.US,D,20061031,000000,26.094,26.71,25.925,26.534,370762,0
+WTI.US,D,20061101,000000,26.5,26.66,26.068,26.179,341531,0
+WTI.US,D,20061102,000000,26.085,26.416,25.528,25.942,201180,0
+WTI.US,D,20061103,000000,26.129,27.091,26.129,26.745,267920,0
+WTI.US,D,20061106,000000,26.71,27.251,26.483,27.151,287093,0
+WTI.US,D,20061107,000000,27.243,27.303,27.041,27.176,326857,0
+WTI.US,D,20061108,000000,27.108,27.497,26.973,27.32,231826,0
+WTI.US,D,20061109,000000,28.223,29,27.826,28.182,674776,0
+WTI.US,D,20061110,000000,28.047,28.079,26.736,26.973,546024,0
+WTI.US,D,20061113,000000,26.973,26.973,26.281,26.458,688979,0
+WTI.US,D,20061114,000000,27.065,27.065,26.246,26.483,463186,0
+WTI.US,D,20061115,000000,27.894,27.894,27.201,27.547,972877,0
+WTI.US,D,20061116,000000,27.887,27.887,26.364,26.593,593478,0
+WTI.US,D,20061117,000000,26.23,26.939,26.018,26.542,442239,0
+WTI.US,D,20061120,000000,29.423,29.423,26.186,26.399,296562,0
+WTI.US,D,20061121,000000,26.508,26.897,26.39,26.846,264848,0
+WTI.US,D,20061122,000000,26.779,26.812,26.111,26.466,230407,0
+WTI.US,D,20061124,000000,26.323,26.678,26.306,26.323,62364,0
+WTI.US,D,20061127,000000,26.44,26.863,25.959,26.035,320231,0
+WTI.US,D,20061128,000000,26.153,26.458,25.967,25.967,583065,0
+WTI.US,D,20061129,000000,26.085,27.26,25.967,27.151,464133,0
+WTI.US,D,20061130,000000,26.957,27.412,26.678,27.235,449576,0
+WTI.US,D,20061201,000000,27.235,27.657,26.762,27.657,379518,0
+WTI.US,D,20061204,000000,27.657,27.657,26.745,27.091,312773,0
+WTI.US,D,20061205,000000,27.185,27.43,26.669,27.151,394782,0
+WTI.US,D,20061206,000000,27.065,27.185,26.71,26.906,419518,0
+WTI.US,D,20061207,000000,26.989,26.998,26.338,26.373,314903,0
+WTI.US,D,20061208,000000,26.593,26.77,26.153,26.246,332182,0
+WTI.US,D,20061211,000000,26.237,26.263,25.951,26.146,246741,0
+WTI.US,D,20061212,000000,26.052,26.052,25.224,25.494,330761,0
+WTI.US,D,20061213,000000,25.697,25.697,25.097,25.258,497977,0
+WTI.US,D,20061214,000000,25.35,25.646,25.139,25.588,659867,0
+WTI.US,D,20061215,000000,25.841,25.841,25.402,25.461,414429,0
+WTI.US,D,20061218,000000,25.402,25.402,23.813,24.074,459517,0
+WTI.US,D,20061219,000000,24.074,24.514,23.711,24.345,423426,0
+WTI.US,D,20061220,000000,24.371,24.455,24.024,24.024,376085,0
+WTI.US,D,20061221,000000,23.914,24.379,23.609,24.278,446975,0
+WTI.US,D,20061222,000000,24.159,24.379,23.678,23.72,737971,0
+WTI.US,D,20061226,000000,23.905,24.303,23.416,23.517,204255,0
+WTI.US,D,20061227,000000,23.678,24.227,23.669,24.227,385197,0
+WTI.US,D,20061228,000000,24.227,24.48,24.125,24.354,466737,0
+WTI.US,D,20061229,000000,24.244,24.286,24.024,24.133,435613,0
+WTI.US,D,20070103,000000,24.04,24.04,23.297,23.432,897849,0
+WTI.US,D,20070104,000000,23.425,23.425,22.781,23.011,615371,0
+WTI.US,D,20070105,000000,22.867,23.457,22.816,23.374,605194,0
+WTI.US,D,20070108,000000,23.568,23.804,22.867,23.178,566145,0
+WTI.US,D,20070109,000000,23.011,23.466,22.578,23.221,662233,0
+WTI.US,D,20070110,000000,22.629,22.748,22.064,22.325,776668,0
+WTI.US,D,20070111,000000,22.291,22.578,21.607,21.725,669099,0
+WTI.US,D,20070112,000000,21.776,22.604,21.776,22.554,510876,0
+WTI.US,D,20070116,000000,22.393,22.698,22.029,22.223,449930,0
+WTI.US,D,20070117,000000,22.064,22.452,22.064,22.343,250056,0
+WTI.US,D,20070118,000000,22.537,22.781,22.064,22.308,447799,0
+WTI.US,D,20070119,000000,22.494,23.011,22.41,22.908,448037,0
+WTI.US,D,20070122,000000,23.104,23.221,22.672,22.917,380700,0
+WTI.US,D,20070123,000000,23.086,23.94,23.011,23.653,485552,0
+WTI.US,D,20070124,000000,23.644,23.729,23.155,23.661,213842,0
+WTI.US,D,20070125,000000,23.661,23.753,23.187,23.457,328867,0
+WTI.US,D,20070126,000000,23.568,23.813,23.161,23.29,281058,0
+WTI.US,D,20070129,000000,23.196,23.552,23.034,23.12,305911,0
+WTI.US,D,20070130,000000,23.491,23.973,23.322,23.905,296087,0
+WTI.US,D,20070131,000000,23.905,24.354,23.804,24.133,394905,0
+WTI.US,D,20070201,000000,24.133,24.244,23.635,23.965,577146,0
+WTI.US,D,20070202,000000,24.133,24.167,23.711,24.04,534899,0
+WTI.US,D,20070205,000000,24.04,24.387,23.88,24.016,614544,0
+WTI.US,D,20070206,000000,24.21,24.21,23.761,23.888,558566,0
+WTI.US,D,20070207,000000,24.04,24.151,23.609,23.761,534662,0
+WTI.US,D,20070208,000000,23.584,23.956,23.425,23.77,335731,0
+WTI.US,D,20070209,000000,23.796,25.139,23.796,25.038,1197725,0
+WTI.US,D,20070212,000000,24.759,24.827,24.066,24.244,579560,0
+WTI.US,D,20070213,000000,24.708,24.708,24.295,24.354,492725,0
+WTI.US,D,20070214,000000,24.354,24.574,24.142,24.167,447935,0
+WTI.US,D,20070215,000000,24.159,24.218,23.787,24.04,595609,0
+WTI.US,D,20070216,000000,22.52,24.092,22.004,23.965,561880,0
+WTI.US,D,20070220,000000,23.965,23.965,23.491,23.83,420346,0
+WTI.US,D,20070221,000000,23.838,24.024,23.576,23.956,233724,0
+WTI.US,D,20070222,000000,23.965,24.244,23.736,24.184,220707,0
+WTI.US,D,20070223,000000,24.159,24.387,24.159,24.278,329225,0
+WTI.US,D,20070226,000000,24.328,24.489,24.125,24.202,227805,0
+WTI.US,D,20070227,000000,23.77,24.092,23.382,23.534,324135,0
+WTI.US,D,20070228,000000,23.601,23.753,23.348,23.584,299164,0
+WTI.US,D,20070301,000000,23.003,23.779,22.781,23.711,461452,0
+WTI.US,D,20070302,000000,23.711,23.729,22.942,23.06,198341,0
+WTI.US,D,20070305,000000,22.891,23.034,22.689,22.689,409341,0
+WTI.US,D,20070306,000000,22.899,23.086,22.562,22.933,272419,0
+WTI.US,D,20070307,000000,23.025,23.796,22.994,23.56,444015,0
+WTI.US,D,20070308,000000,23.178,23.761,21.81,22.393,1661975,0
+WTI.US,D,20070309,000000,22.004,22.334,21.692,21.936,689452,0
+WTI.US,D,20070312,000000,21.936,21.945,21.328,21.404,682943,0
+WTI.US,D,20070313,000000,21.54,21.59,20.88,20.889,500577,0
+WTI.US,D,20070314,000000,20.889,21.067,20.448,20.543,1276661,0
+WTI.US,D,20070315,000000,20.543,20.805,20.239,20.526,1101516,0
+WTI.US,D,20070316,000000,21.134,21.134,20.509,20.551,570876,0
+WTI.US,D,20070319,000000,20.805,21.032,20.567,20.771,286383,0
+WTI.US,D,20070320,000000,20.771,21.023,20.61,20.991,512652,0
+WTI.US,D,20070321,000000,21.201,21.302,20.922,21.125,649572,0
+WTI.US,D,20070322,000000,21.227,21.48,21.159,21.463,592768,0
+WTI.US,D,20070323,000000,21.48,21.624,21.277,21.531,291710,0
+WTI.US,D,20070326,000000,21.581,22.02,21.337,22.012,465437,0
+WTI.US,D,20070327,000000,22.004,22.089,21.819,22.012,351236,0
+WTI.US,D,20070328,000000,22.587,22.764,21.997,22.004,767086,0
+WTI.US,D,20070329,000000,22.698,22.85,22.182,22.85,1018675,0
+WTI.US,D,20070330,000000,22.858,26.085,22.723,22.731,490519,0
+WTI.US,D,20070402,000000,22.74,23.137,22.689,23.095,347445,0
+WTI.US,D,20070403,000000,22.959,23.17,22.587,22.959,340110,0
+WTI.US,D,20070404,000000,22.917,23.204,22.79,23.077,381058,0
+WTI.US,D,20070405,000000,23.086,23.297,22.959,23.077,677618,0
+WTI.US,D,20070409,000000,22.985,23.331,22.959,23.043,468157,0
+WTI.US,D,20070410,000000,22.95,23.457,22.95,23.457,617504,0
+WTI.US,D,20070411,000000,23.416,23.609,23.264,23.499,447209,0
+WTI.US,D,20070412,000000,23.491,24.092,23.491,24.092,473361,0
+WTI.US,D,20070413,000000,24.092,24.244,23.872,23.888,563067,0
+WTI.US,D,20070416,000000,23.897,24.016,23.661,23.965,664601,0
+WTI.US,D,20070417,000000,24.016,24.167,23.686,23.847,518687,0
+WTI.US,D,20070418,000000,23.847,23.947,23.644,23.813,415733,0
+WTI.US,D,20070419,000000,23.72,23.854,23.457,23.601,775724,0
+WTI.US,D,20070420,000000,23.686,23.88,23.635,23.796,528154,0
+WTI.US,D,20070423,000000,23.729,24.074,23.729,23.956,410762,0
+WTI.US,D,20070424,000000,23.956,24.032,23.761,23.854,470498,0
+WTI.US,D,20070425,000000,23.888,24.354,23.847,24.133,981518,0
+WTI.US,D,20070426,000000,24.142,24.396,23.99,24.109,589808,0
+WTI.US,D,20070427,000000,24.109,24.244,23.99,24.125,517030,0
+WTI.US,D,20070430,000000,24.202,24.472,23.787,23.847,572888,0
+WTI.US,D,20070501,000000,24.016,24.666,24.016,24.455,843768,0
+WTI.US,D,20070502,000000,24.371,24.792,24.336,24.606,428866,0
+WTI.US,D,20070503,000000,24.682,25.198,24.623,25.046,762351,0
+WTI.US,D,20070504,000000,25.148,25.156,24.59,24.792,642706,0
+WTI.US,D,20070507,000000,24.945,24.945,24.244,24.59,376919,0
+WTI.US,D,20070508,000000,22.883,22.883,21.633,22.004,2523259,0
+WTI.US,D,20070509,000000,22.004,22.012,21.363,21.852,1337013,0
+WTI.US,D,20070510,000000,21.776,21.776,21.311,21.531,1080215,0
+WTI.US,D,20070511,000000,21.531,22.182,21.506,22.038,679986,0
+WTI.US,D,20070514,000000,22.098,22.147,21.624,21.742,388157,0
+WTI.US,D,20070515,000000,21.742,21.742,21.447,21.489,515255,0
+WTI.US,D,20070516,000000,21.489,21.633,21.193,21.607,316679,0
+WTI.US,D,20070517,000000,21.506,22.098,21.395,22.02,370050,0
+WTI.US,D,20070518,000000,21.997,22.35,21.997,22.14,747534,0
+WTI.US,D,20070521,000000,22.147,22.942,22.147,22.79,608389,0
+WTI.US,D,20070522,000000,22.781,22.968,22.485,22.562,352418,0
+WTI.US,D,20070523,000000,22.546,22.908,22.461,22.477,145913,0
+WTI.US,D,20070524,000000,22.452,22.764,21.826,21.979,285674,0
+WTI.US,D,20070525,000000,22.114,22.47,22.105,22.35,346857,0
+WTI.US,D,20070529,000000,22.275,22.461,22.232,22.402,328631,0
+WTI.US,D,20070530,000000,22.275,22.672,22.182,22.672,1150271,0
+WTI.US,D,20070531,000000,22.613,23.282,22.578,23.112,890984,0
+WTI.US,D,20070601,000000,23.137,23.609,23.095,23.416,466618,0
+WTI.US,D,20070604,000000,23.322,23.552,22.816,23.398,530520,0
+WTI.US,D,20070605,000000,24.101,24.101,23.019,23.155,962348,0
+WTI.US,D,20070606,000000,23.155,23.247,22.663,22.942,847555,0
+WTI.US,D,20070607,000000,22.748,22.977,22.147,22.215,423660,0
+WTI.US,D,20070608,000000,22.393,22.554,22.004,22.528,458451,0
+WTI.US,D,20070611,000000,22.528,22.528,22.198,22.275,313723,0
+WTI.US,D,20070612,000000,22.325,22.435,21.97,22.156,309813,0
+WTI.US,D,20070613,000000,22.249,22.52,22.182,22.435,187573,0
+WTI.US,D,20070614,000000,22.435,22.95,22.393,22.883,289342,0
+WTI.US,D,20070615,000000,23.12,23.229,22.942,23.161,363067,0
+WTI.US,D,20070618,000000,23.161,23.787,23.161,23.736,582830,0
+WTI.US,D,20070619,000000,23.543,23.745,23.407,23.441,342357,0
+WTI.US,D,20070620,000000,23.543,23.653,22.908,23.011,348040,0
+WTI.US,D,20070621,000000,23.517,23.779,23.011,23.365,424254,0
+WTI.US,D,20070622,000000,23.374,23.499,22.994,23.011,537384,0
+WTI.US,D,20070625,000000,22.95,22.959,22.377,22.562,397152,0
+WTI.US,D,20070626,000000,22.47,22.477,21.649,21.776,537028,0
+WTI.US,D,20070627,000000,21.768,22.232,21.581,22.232,351591,0
+WTI.US,D,20070628,000000,22.799,22.799,21.886,21.936,476439,0
+WTI.US,D,20070629,000000,22.038,22.393,21.768,21.997,488037,0
+WTI.US,D,20070702,000000,21.928,22.038,21.48,21.776,298337,0
+WTI.US,D,20070703,000000,21.692,22.08,21.515,22.08,167808,0
+WTI.US,D,20070705,000000,22.004,22.055,21.219,21.666,455138,0
+WTI.US,D,20070706,000000,21.734,21.81,21.395,21.531,279165,0
+WTI.US,D,20070709,000000,21.666,21.785,21.515,21.616,351471,0
+WTI.US,D,20070710,000000,21.565,21.81,21.447,21.59,337550,0
+WTI.US,D,20070711,000000,21.59,21.742,21.277,21.404,265795,0
+WTI.US,D,20070712,000000,21.471,21.7,21.236,21.633,232657,0
+WTI.US,D,20070713,000000,21.219,21.489,20.035,20.601,1190388,0
+WTI.US,D,20070716,000000,20.094,20.762,20.086,20.483,809332,0
+WTI.US,D,20070717,000000,20.678,20.805,20.23,20.314,635253,0
+WTI.US,D,20070718,000000,20.264,20.906,20.264,20.854,658328,0
+WTI.US,D,20070719,000000,20.897,21.032,20.543,20.687,406971,0
+WTI.US,D,20070720,000000,20.433,20.712,20.078,20.103,558685,0
+WTI.US,D,20070723,000000,20.052,20.12,19.537,19.714,557977,0
+WTI.US,D,20070724,000000,19.562,19.646,18.667,18.751,474071,0
+WTI.US,D,20070725,000000,18.76,19.012,18.388,18.777,283426,0
+WTI.US,D,20070726,000000,18.861,19.266,18.573,19.021,833473,0
+WTI.US,D,20070727,000000,18.861,19.427,18.556,18.92,537267,0
+WTI.US,D,20070730,000000,19.25,19.25,18.59,18.7,568271,0
+WTI.US,D,20070731,000000,18.768,19.012,18.404,18.404,425906,0
+WTI.US,D,20070801,000000,18.507,18.734,18.007,18.532,444368,0
+WTI.US,D,20070802,000000,18.463,18.777,17.838,18.277,689689,0
+WTI.US,D,20070803,000000,18.084,18.388,17.492,17.736,436560,0
+WTI.US,D,20070806,000000,17.627,17.838,16.74,17.12,990985,0
+WTI.US,D,20070807,000000,17.678,18.252,17.255,17.298,1452630,0
+WTI.US,D,20070808,000000,17.897,19.452,17.289,17.897,1316658,0
+WTI.US,D,20070809,000000,17.821,17.897,16.13,16.799,1445532,0
+WTI.US,D,20070810,000000,16.511,18.185,16.182,18.142,1174293,0
+WTI.US,D,20070813,000000,18.202,18.725,17.932,18.024,515255,0
+WTI.US,D,20070814,000000,17.965,18.303,17.433,17.526,405199,0
+WTI.US,D,20070815,000000,17.331,17.813,16.934,16.959,257628,0
+WTI.US,D,20070816,000000,16.85,17.069,16.266,16.647,524842,0
+WTI.US,D,20070817,000000,17.205,17.365,16.418,16.85,482239,0
+WTI.US,D,20070820,000000,16.782,17.12,16.503,17.036,353367,0
+WTI.US,D,20070821,000000,16.892,17.263,16.807,16.892,435020,0
+WTI.US,D,20070822,000000,17.095,17.307,16.967,17.196,277745,0
+WTI.US,D,20070823,000000,17.298,17.475,16.859,17.45,452653,0
+WTI.US,D,20070824,000000,17.635,17.838,17.433,17.754,344254,0
+WTI.US,D,20070827,000000,17.847,17.998,17.441,17.958,448985,0
+WTI.US,D,20070828,000000,17.838,17.838,17.213,17.298,387684,0
+WTI.US,D,20070829,000000,17.408,17.662,17.281,17.577,237981,0
+WTI.US,D,20070830,000000,17.238,17.694,17.028,17.078,501409,0
+WTI.US,D,20070831,000000,17.196,17.577,17.137,17.517,529573,0
+WTI.US,D,20070904,000000,17.501,18.228,17.408,18.084,380700,0
+WTI.US,D,20070905,000000,18.066,19.182,17.94,18.995,947788,0
+WTI.US,D,20070906,000000,18.995,19.596,18.277,18.404,839627,0
+WTI.US,D,20070907,000000,18.277,18.92,18.05,18.861,469930,0
+WTI.US,D,20070910,000000,18.843,18.843,17.973,18.185,488156,0
+WTI.US,D,20070911,000000,18.38,18.869,18.236,18.818,473361,0
+WTI.US,D,20070912,000000,18.818,19.427,18.751,18.946,657975,0
+WTI.US,D,20070913,000000,19.021,19.03,18.642,18.869,304846,0
+WTI.US,D,20070914,000000,18.861,19.274,18.826,19.173,746496,0
+WTI.US,D,20070917,000000,19.208,19.452,19.131,19.351,503775,0
+WTI.US,D,20070918,000000,19.258,19.917,19.039,19.833,590639,0
+WTI.US,D,20070919,000000,19.875,19.934,19.402,19.487,578568,0
+WTI.US,D,20070920,000000,19.393,19.503,19.157,19.182,342478,0
+WTI.US,D,20070921,000000,19.224,19.402,19.115,19.326,275615,0
+WTI.US,D,20070924,000000,19.173,19.359,18.938,18.987,281295,0
+WTI.US,D,20070925,000000,18.852,19.081,18.659,18.92,335495,0
+WTI.US,D,20070926,000000,18.963,19.131,18.725,19.004,176920,0
+WTI.US,D,20070927,000000,19.072,19.326,18.659,18.971,315972,0
+WTI.US,D,20070928,000000,18.794,19.208,18.743,19.157,324843,0
+WTI.US,D,20071001,000000,19.081,19.461,19.081,19.3,355969,0
+WTI.US,D,20071002,000000,19.182,19.452,19.039,19.326,473599,0
+WTI.US,D,20071003,000000,19.402,19.562,19.224,19.512,306503,0
+WTI.US,D,20071004,000000,19.021,19.021,18.532,18.971,822231,0
+WTI.US,D,20071005,000000,18.869,19.182,18.802,19.097,343897,0
+WTI.US,D,20071008,000000,19.056,19.25,18.539,19.004,527207,0
+WTI.US,D,20071009,000000,19.072,19.731,18.978,19.731,451705,0
+WTI.US,D,20071010,000000,19.714,20.23,19.579,20.145,509815,0
+WTI.US,D,20071011,000000,20.433,20.433,19.899,19.943,477737,0
+WTI.US,D,20071012,000000,19.773,20.416,19.773,20.186,252065,0
+WTI.US,D,20071015,000000,20.408,20.94,20.348,20.914,397506,0
+WTI.US,D,20071016,000000,20.822,21.142,20.643,20.744,344606,0
+WTI.US,D,20071017,000000,21.058,21.058,20.457,20.567,428512,0
+WTI.US,D,20071018,000000,20.526,21.032,20.382,20.991,324135,0
+WTI.US,D,20071019,000000,20.771,20.83,20.247,20.356,420584,0
+WTI.US,D,20071022,000000,20.137,20.61,20.061,20.424,352418,0
+WTI.US,D,20071023,000000,20.551,20.627,19.925,20.178,302360,0
+WTI.US,D,20071024,000000,20.027,20.567,19.993,20.424,341058,0
+WTI.US,D,20071025,000000,20.186,20.186,19.731,19.875,757265,0
+WTI.US,D,20071026,000000,20.086,20.195,19.646,19.69,529219,0
+WTI.US,D,20071029,000000,19.799,20.712,19.799,20.559,993353,0
+WTI.US,D,20071030,000000,20.433,20.744,20.373,20.448,625431,0
+WTI.US,D,20071031,000000,20.736,21.219,20.399,21.075,577735,0
+WTI.US,D,20071101,000000,21.176,21.27,20.535,20.991,565906,0
+WTI.US,D,20071102,000000,21.176,21.261,20.771,21.015,255968,0
+WTI.US,D,20071105,000000,21.006,21.006,20.433,20.814,164796,0
+WTI.US,D,20071106,000000,20.948,21.109,20.661,20.687,290407,0
+WTI.US,D,20071107,000000,21.388,22.284,21.285,21.776,1530618,0
+WTI.US,D,20071108,000000,22.072,22.672,21.649,22.232,1204236,0
+WTI.US,D,20071109,000000,21.936,22.299,21.852,22.098,1239973,0
+WTI.US,D,20071112,000000,22.14,22.402,21.886,21.945,873574,0
+WTI.US,D,20071113,000000,21.912,22.275,21.523,22.004,913945,0
+WTI.US,D,20071114,000000,22.317,22.562,21.979,22.105,422358,0
+WTI.US,D,20071115,000000,21.81,22.325,21.438,21.633,876567,0
+WTI.US,D,20071116,000000,21.633,21.997,21.463,21.768,630881,0
+WTI.US,D,20071119,000000,21.7,21.928,21.581,21.658,426738,0
+WTI.US,D,20071120,000000,21.717,21.979,21.32,21.624,374903,0
+WTI.US,D,20071121,000000,21.565,21.895,21.556,21.59,353130,0
+WTI.US,D,20071123,000000,21.523,21.886,21.523,21.776,146729,0
+WTI.US,D,20071126,000000,21.642,21.997,21.285,21.346,229819,0
+WTI.US,D,20071127,000000,21.346,21.346,20.433,20.805,351139,0
+WTI.US,D,20071128,000000,21.236,21.236,18.7,20.871,293162,0
+WTI.US,D,20071129,000000,21.049,21.201,20.601,21.075,286741,0
+WTI.US,D,20071130,000000,21.219,21.219,20.601,20.744,284491,0
+WTI.US,D,20071203,000000,20.744,20.744,20.247,20.593,355731,0
+WTI.US,D,20071204,000000,20.61,20.779,20.264,20.543,443554,0
+WTI.US,D,20071205,000000,20.983,21.227,20.983,21.168,263898,0
+WTI.US,D,20071206,000000,21.337,21.945,21.058,21.801,1044358,0
+WTI.US,D,20071207,000000,21.801,22.147,21.759,22.114,394174,0
+WTI.US,D,20071210,000000,21.997,22.755,21.997,22.646,387146,0
+WTI.US,D,20071211,000000,22.833,22.942,22.334,22.384,285341,0
+WTI.US,D,20071212,000000,22.781,23.019,22.528,22.816,429103,0
+WTI.US,D,20071213,000000,22.764,23.086,22.578,22.841,390415,0
+WTI.US,D,20071214,000000,22.689,23.043,22.47,22.755,327805,0
+WTI.US,D,20071217,000000,22.74,22.875,22.571,22.689,293369,0
+WTI.US,D,20071218,000000,22.985,23.146,22.571,22.883,342894,0
+WTI.US,D,20071219,000000,23.095,23.348,22.977,23.187,270529,0
+WTI.US,D,20071220,000000,23.238,24.04,23.095,24.04,479277,0
+WTI.US,D,20071221,000000,24.101,24.31,23.686,23.905,544014,0
+WTI.US,D,20071224,000000,23.981,24.184,23.745,23.947,94437,0
+WTI.US,D,20071226,000000,23.99,24.565,23.99,24.505,283073,0
+WTI.US,D,20071227,000000,24.472,24.691,23.973,24.057,119640,0
+WTI.US,D,20071228,000000,24.074,24.556,23.931,24.489,427803,0
+WTI.US,D,20071231,000000,24.328,24.531,23.686,23.863,221315,0
+WTI.US,D,20080102,000000,24.04,24.961,24.04,24.835,353130,0
+WTI.US,D,20080103,000000,25.038,25.376,24.615,24.878,413955,0
+WTI.US,D,20080104,000000,24.953,25.005,24.455,24.582,359306,0
+WTI.US,D,20080107,000000,24.818,25.097,24.59,25.013,1112197,0
+WTI.US,D,20080108,000000,24.97,25.58,24.97,25.031,618761,0
+WTI.US,D,20080109,000000,24.928,26.077,24.928,26.01,592118,0
+WTI.US,D,20080110,000000,25.697,26.948,25.663,26.551,984002,0
+WTI.US,D,20080111,000000,26.516,26.516,25.748,25.85,565315,0
+WTI.US,D,20080114,000000,26.179,26.551,25.62,26.474,714786,0
+WTI.US,D,20080115,000000,26.323,26.5,25.588,25.807,520934,0
+WTI.US,D,20080116,000000,25.688,25.723,23.787,23.981,1004604,0
+WTI.US,D,20080117,000000,24.133,24.218,22.891,23.003,820944,0
+WTI.US,D,20080118,000000,23.086,23.398,22.706,23.178,993503,0
+WTI.US,D,20080122,000000,22.41,23.339,22.072,22.875,739803,0
+WTI.US,D,20080123,000000,22.689,22.689,21.032,22.325,767432,0
+WTI.US,D,20080124,000000,22.485,23.339,22.485,23.297,702626,0
+WTI.US,D,20080125,000000,23.56,23.872,22.908,23.077,476097,0
+WTI.US,D,20080128,000000,23.128,23.304,22.41,23.273,573006,0
+WTI.US,D,20080129,000000,23.348,23.482,22.755,22.899,451943,0
+WTI.US,D,20080130,000000,23.06,23.06,22.368,22.698,1577717,0
+WTI.US,D,20080131,000000,21.556,22.764,21.549,22.52,1349085,0
+WTI.US,D,20080201,000000,22.191,23.17,22.02,23.104,749806,0
+WTI.US,D,20080204,000000,23.297,23.897,23.086,23.711,524012,0
+WTI.US,D,20080205,000000,23.416,24.032,23.255,23.356,817601,0
+WTI.US,D,20080206,000000,23.457,23.711,23.112,23.466,714374,0
+WTI.US,D,20080207,000000,23.365,24.235,23.17,23.77,940038,0
+WTI.US,D,20080208,000000,23.761,25.292,23.761,25.24,820219,0
+WTI.US,D,20080211,000000,25.604,26.12,25.174,26.002,565468,0
+WTI.US,D,20080212,000000,25.951,26.364,25.468,25.967,353957,0
+WTI.US,D,20080213,000000,25.976,26.998,25.916,26.491,685541,0
+WTI.US,D,20080214,000000,26.585,27.792,26.585,27.624,891633,0
+WTI.US,D,20080215,000000,27.446,27.497,26.347,26.669,636192,0
+WTI.US,D,20080219,000000,27.303,27.869,27.167,27.421,507920,0
+WTI.US,D,20080220,000000,27.337,29.525,27.337,29.044,1185114,0
+WTI.US,D,20080221,000000,28.959,29.372,28.392,29.018,1124764,0
+WTI.US,D,20080222,000000,29.077,30.083,28.883,29.22,1101578,0
+WTI.US,D,20080225,000000,29.195,29.195,28.511,29.077,1314580,0
+WTI.US,D,20080226,000000,28.866,29.381,28.096,29.111,984859,0
+WTI.US,D,20080227,000000,28.874,30.083,28.621,29.906,884155,0
+WTI.US,D,20080228,000000,29.619,31.376,29.619,30.936,1117960,0
+WTI.US,D,20080229,000000,29.364,30.665,27.64,28.258,1446857,0
+WTI.US,D,20080303,000000,28.063,28.892,27.936,28.232,1406450,0
+WTI.US,D,20080304,000000,27.64,27.64,25.942,26.634,1778643,0
+WTI.US,D,20080305,000000,27.227,27.227,26.423,26.576,1341282,0
+WTI.US,D,20080306,000000,26.483,26.981,25.332,25.485,1742108,0
+WTI.US,D,20080307,000000,25.165,25.967,25.165,25.468,1332009,0
+WTI.US,D,20080310,000000,25.097,26.44,25.097,25.629,867552,0
+WTI.US,D,20080311,000000,25.874,28.088,25.672,27.488,1812102,0
+WTI.US,D,20080312,000000,27.665,27.665,25.562,27.185,1544109,0
+WTI.US,D,20080313,000000,27.083,28.418,26.779,28.274,1000908,0
+WTI.US,D,20080314,000000,28.553,28.621,26.948,27.277,638401,0
+WTI.US,D,20080317,000000,26.939,27.235,25.832,26.466,780248,0
+WTI.US,D,20080318,000000,26.998,27.243,26.508,27.058,637906,0
+WTI.US,D,20080319,000000,26.931,27.083,25.022,25.038,616553,0
+WTI.US,D,20080320,000000,24.65,25.165,24.269,24.717,605194,0
+WTI.US,D,20080324,000000,24.489,25.611,24.489,25.114,557857,0
+WTI.US,D,20080325,000000,25.358,26.593,25.215,26.246,704672,0
+WTI.US,D,20080326,000000,26.306,27.624,26.137,27.421,664484,0
+WTI.US,D,20080327,000000,27.809,28.637,27.369,27.944,865057,0
+WTI.US,D,20080328,000000,28.088,28.401,27.134,27.455,709335,0
+WTI.US,D,20080331,000000,27.632,27.869,26.745,27.167,751923,0
+WTI.US,D,20080401,000000,27.547,28.24,26.643,27.083,810157,0
+WTI.US,D,20080402,000000,26.634,27.312,26.602,27.033,1235949,0
+WTI.US,D,20080403,000000,27.041,27.539,26.795,27.353,1511772,0
+WTI.US,D,20080404,000000,27.887,29.398,27.869,29.086,1503596,0
+WTI.US,D,20080407,000000,29.466,29.466,28.84,29.162,1341985,0
+WTI.US,D,20080408,000000,29.136,29.981,29.026,29.813,647086,0
+WTI.US,D,20080409,000000,30.041,30.548,29.558,30.438,691364,0
+WTI.US,D,20080410,000000,30.624,30.649,29.922,30.505,391566,0
+WTI.US,D,20080411,000000,30.176,30.708,29.99,30.268,647782,0
+WTI.US,D,20080414,000000,30.572,30.902,30.091,30.243,614247,0
+WTI.US,D,20080415,000000,30.464,31.799,30.311,31.799,902584,0
+WTI.US,D,20080416,000000,31.832,32.297,31.275,32.238,1092884,0
+WTI.US,D,20080417,000000,31.992,32.661,31.351,31.815,498217,0
+WTI.US,D,20080418,000000,31.917,32.382,31.004,32.254,630681,0
+WTI.US,D,20080421,000000,32.44,32.828,31.697,32.532,1023313,0
+WTI.US,D,20080422,000000,33.024,34.037,32.854,34.037,1161203,0
+WTI.US,D,20080423,000000,33.834,34.442,32.653,33.125,1132941,0
+WTI.US,D,20080424,000000,33.091,33.555,31.856,32.153,1153483,0
+WTI.US,D,20080425,000000,32.161,34.249,32.161,33.97,963267,0
+WTI.US,D,20080428,000000,34.172,34.603,33.555,34.477,779136,0
+WTI.US,D,20080429,000000,34.459,34.459,32.77,33.352,1064597,0
+WTI.US,D,20080430,000000,34.807,34.807,31.697,32.576,906112,0
+WTI.US,D,20080501,000000,32.576,32.661,30.607,31.586,929913,0
+WTI.US,D,20080502,000000,31.849,32.736,31.655,32.382,580877,0
+WTI.US,D,20080505,000000,32.71,34.189,32.475,33.978,756747,0
+WTI.US,D,20080506,000000,35.043,36.868,34.916,36.125,2062699,0
+WTI.US,D,20080507,000000,35.981,37.729,35.854,37.41,979947,0
+WTI.US,D,20080508,000000,37.265,38.92,37.265,38.728,1122179,0
+WTI.US,D,20080509,000000,38.575,39.056,38.068,39.048,737168,0
+WTI.US,D,20080512,000000,38.558,38.752,37.028,38.11,1021793,0
+WTI.US,D,20080513,000000,37.831,40.18,37.831,39.64,826387,0
+WTI.US,D,20080514,000000,39.649,40.51,38.92,39.581,864443,0
+WTI.US,D,20080515,000000,39.944,41.279,39.792,40.975,984220,0
+WTI.US,D,20080516,000000,41.253,42.471,41.17,42.395,704290,0
+WTI.US,D,20080519,000000,42.767,42.893,41.288,42.294,1045723,0
+WTI.US,D,20080520,000000,42.682,44.136,42.277,43.679,812068,0
+WTI.US,D,20080521,000000,43.831,44.339,42.826,43.384,900364,0
+WTI.US,D,20080522,000000,43.805,43.822,42.776,43.011,852219,0
+WTI.US,D,20080523,000000,43.172,44.068,42.665,43.248,936373,0
+WTI.US,D,20080527,000000,43.408,44.279,42.623,43.527,1151211,0
+WTI.US,D,20080528,000000,43.782,44.601,42.614,44.439,852506,0
+WTI.US,D,20080529,000000,44.355,44.93,43.307,44.153,1390503,0
+WTI.US,D,20080530,000000,44.761,45.327,43.586,44.414,1091587,0
+WTI.US,D,20080602,000000,44.457,46.383,44.313,45.758,1100716,0
+WTI.US,D,20080603,000000,45.834,46.281,44.236,44.448,1078558,0
+WTI.US,D,20080604,000000,43.721,43.756,42.268,43.054,1569194,0
+WTI.US,D,20080605,000000,43.611,45.115,43.054,44.718,1929450,0
+WTI.US,D,20080606,000000,45.318,45.825,44.38,44.457,1545246,0
+WTI.US,D,20080609,000000,44.795,44.93,43.375,44.432,2150441,0
+WTI.US,D,20080610,000000,45.174,45.394,42.665,43.687,1136386,0
+WTI.US,D,20080611,000000,43.882,45.293,43.805,44.888,697036,0
+WTI.US,D,20080612,000000,44.676,44.778,43.433,44.136,832077,0
+WTI.US,D,20080613,000000,43.729,44.828,43.679,44.405,453745,0
+WTI.US,D,20080616,000000,45.462,46.815,45.057,45.876,1184736,0
+WTI.US,D,20080617,000000,46.594,47.777,46.289,47.295,857290,0
+WTI.US,D,20080618,000000,47.751,47.777,45.816,46.797,895621,0
+WTI.US,D,20080619,000000,46.755,47.448,44.331,44.54,1114344,0
+WTI.US,D,20080620,000000,43.645,45.792,43.645,44.601,1636326,0
+WTI.US,D,20080623,000000,44.955,47.355,44.955,46.916,1427950,0
+WTI.US,D,20080624,000000,47.094,47.295,44.457,46.586,2087284,0
+WTI.US,D,20080625,000000,46.594,46.594,43.857,44.963,1371474,0
+WTI.US,D,20080626,000000,44.786,45.159,43.214,44.118,1442301,0
+WTI.US,D,20080627,000000,44.009,46.342,44.009,45.927,1590947,0
+WTI.US,D,20080630,000000,46.189,47.76,46.037,46.603,1846421,0
+WTI.US,D,20080701,000000,46.704,47.017,45.631,46.755,1566197,0
+WTI.US,D,20080702,000000,47.489,47.777,44.414,44.61,870917,0
+WTI.US,D,20080703,000000,44.592,45.057,41.126,42.462,926213,0
+WTI.US,D,20080707,000000,41.794,43.037,40.57,41.701,1196849,0
+WTI.US,D,20080708,000000,40.62,40.62,37.519,40.079,1809927,0
+WTI.US,D,20080709,000000,42.064,43.611,40.628,41.068,1978586,0
+WTI.US,D,20080710,000000,41.414,42.445,40.425,42.352,892531,0
+WTI.US,D,20080711,000000,42.538,44.169,42.225,43.958,1187898,0
+WTI.US,D,20080714,000000,43.958,44.921,43.341,44.144,995860,0
+WTI.US,D,20080715,000000,44.507,44.702,41.584,42.377,1127296,0
+WTI.US,D,20080716,000000,42.707,43.079,40.266,41.245,1203664,0
+WTI.US,D,20080717,000000,41.888,42.183,37.764,39.064,1230130,0
+WTI.US,D,20080718,000000,39.311,40.071,38.397,39.107,1268479,0
+WTI.US,D,20080721,000000,39.184,41.009,38.761,40.957,930893,0
+WTI.US,D,20080722,000000,40.907,40.907,36.615,36.944,1941810,0
+WTI.US,D,20080723,000000,36.606,37.696,35.043,35.415,1787845,0
+WTI.US,D,20080724,000000,35.364,36.159,33.404,35.119,1298139,0
+WTI.US,D,20080725,000000,34.84,36.7,34.747,35.457,1121036,0
+WTI.US,D,20080728,000000,35.541,36.876,35.094,35.457,715609,0
+WTI.US,D,20080729,000000,35.846,35.846,33.294,34.519,1028245,0
+WTI.US,D,20080730,000000,34.282,37.122,33.852,36.784,1827309,0
+WTI.US,D,20080731,000000,36.479,36.893,34.738,35.254,1351242,0
+WTI.US,D,20080801,000000,34.882,36.631,34.882,35.296,853580,0
+WTI.US,D,20080804,000000,35.287,35.905,32.871,33.928,2120636,0
+WTI.US,D,20080805,000000,29.627,31.165,27.817,28.595,4578988,0
+WTI.US,D,20080806,000000,28.738,29.364,27.134,28.206,2252555,0
+WTI.US,D,20080807,000000,28.206,29.255,27.843,28.03,1965674,0
+WTI.US,D,20080808,000000,27.665,28.588,27.142,27.64,2001606,0
+WTI.US,D,20080811,000000,27.674,27.944,26.559,27.708,1542892,0
+WTI.US,D,20080812,000000,27.903,28.318,27.108,27.32,990445,0
+WTI.US,D,20080813,000000,27.481,29.601,27.421,29.357,1449257,0
+WTI.US,D,20080814,000000,29.702,29.702,28.24,29.39,1215815,0
+WTI.US,D,20080815,000000,29.195,29.195,27.344,27.97,1182462,0
+WTI.US,D,20080818,000000,28.004,28.807,27.665,28.079,1265046,0
+WTI.US,D,20080819,000000,27.809,29.372,27.776,29.009,1047289,0
+WTI.US,D,20080820,000000,29.314,30.023,28.68,29.651,1071029,0
+WTI.US,D,20080821,000000,30.394,31.054,29.998,30.673,1019327,0
+WTI.US,D,20080822,000000,29.846,30.354,28.645,29.348,706672,0
+WTI.US,D,20080825,000000,29.728,29.728,28.535,29.178,609936,0
+WTI.US,D,20080826,000000,29.246,29.889,28.715,29.5,975751,0
+WTI.US,D,20080827,000000,30.107,30.421,29,29.619,893531,0
+WTI.US,D,20080828,000000,30.032,30.041,28.096,28.57,1013317,0
+WTI.US,D,20080829,000000,28.941,28.95,27.826,28.004,1256287,0
+WTI.US,D,20080902,000000,27.083,27.53,26.085,26.559,1553746,0
+WTI.US,D,20080903,000000,26.272,27.134,25.637,26.617,1918443,0
+WTI.US,D,20080904,000000,26.728,27.32,25.266,26.129,1392670,0
+WTI.US,D,20080905,000000,26.364,26.44,25.038,26.002,1341557,0
+WTI.US,D,20080908,000000,26.416,26.702,24.489,24.615,1772483,0
+WTI.US,D,20080909,000000,24.31,24.319,21.607,21.666,2106826,0
+WTI.US,D,20080910,000000,22.029,24.742,21.903,24.606,2357606,0
+WTI.US,D,20080911,000000,24.21,24.539,22.435,23.863,1985565,0
+WTI.US,D,20080912,000000,24.295,25.198,24.235,24.818,1060519,0
+WTI.US,D,20080915,000000,24.303,24.303,22.654,23.003,1907474,0
+WTI.US,D,20080916,000000,22.755,23.872,21.371,23.872,2296580,0
+WTI.US,D,20080917,000000,23.508,24.04,22.114,23.365,2834647,0
+WTI.US,D,20080918,000000,23.432,24.928,22.47,23.981,2262573,0
+WTI.US,D,20080919,000000,24.682,28.671,24.632,25.867,1809517,0
+WTI.US,D,20080922,000000,26.272,27.167,25.655,25.807,1477945,0
+WTI.US,D,20080923,000000,25.967,26.728,24.295,24.734,1348262,0
+WTI.US,D,20080924,000000,25.367,25.393,23.998,24.142,882430,0
+WTI.US,D,20080925,000000,24.252,25.215,24.049,25.038,1147447,0
+WTI.US,D,20080926,000000,25.022,25.022,23.034,24.133,1111780,0
+WTI.US,D,20080929,000000,24.049,24.049,20.07,20.957,1983559,0
+WTI.US,D,20080930,000000,21.015,21.835,20.966,21.734,1738186,0
+WTI.US,D,20081001,000000,21.515,21.515,19.637,20.712,1720675,0
+WTI.US,D,20081002,000000,20.474,20.474,18.219,18.261,1448912,0
+WTI.US,D,20081003,000000,18.05,19.968,17.551,17.67,2165150,0
+WTI.US,D,20081006,000000,17.374,17.415,14.644,17.213,2555635,0
+WTI.US,D,20081007,000000,18.268,18.268,15.371,15.371,2699718,0
+WTI.US,D,20081008,000000,15.38,16.097,13.893,15.303,2348585,0
+WTI.US,D,20081009,000000,15.802,16.064,13.419,13.512,1791246,0
+WTI.US,D,20081010,000000,13.166,13.512,11.603,12.878,1902016,0
+WTI.US,D,20081013,000000,13.91,16.571,13.503,16.571,1844246,0
+WTI.US,D,20081014,000000,17.703,19.115,16.647,17.103,2696162,0
+WTI.US,D,20081015,000000,16.453,16.453,13.924,13.924,1700670,0
+WTI.US,D,20081016,000000,14.399,15.295,12.963,15.295,1750296,0
+WTI.US,D,20081017,000000,15.025,16.292,14.492,15.032,1712361,0
+WTI.US,D,20081020,000000,15.194,17.542,15.143,17.542,1324534,0
+WTI.US,D,20081021,000000,17.441,17.441,15.93,16.165,1330324,0
+WTI.US,D,20081022,000000,16.022,16.022,13.715,14.154,1131613,0
+WTI.US,D,20081023,000000,14.695,15.514,13.326,14.416,1478908,0
+WTI.US,D,20081024,000000,14.229,14.678,13.478,14.027,1499074,0
+WTI.US,D,20081027,000000,13.52,14.273,13.335,13.52,919063,0
+WTI.US,D,20081028,000000,13.748,14.172,13.022,13.639,2206277,0
+WTI.US,D,20081029,000000,14.061,14.594,13.698,13.732,2869667,0
+WTI.US,D,20081030,000000,14.077,15.219,14.077,15.076,1541620,0
+WTI.US,D,20081031,000000,14.932,15.878,14.264,15.27,1133935,0
+WTI.US,D,20081103,000000,15.38,15.38,13.724,13.867,1030427,0
+WTI.US,D,20081104,000000,15.244,15.886,14.247,15.32,1474842,0
+WTI.US,D,20081105,000000,15.177,15.185,13.623,13.623,1560491,0
+WTI.US,D,20081106,000000,13.487,13.537,12.414,12.506,1525604,0
+WTI.US,D,20081107,000000,12.599,13.537,12.573,13.512,1210426,0
+WTI.US,D,20081110,000000,14.374,14.374,12.92,13.267,961357,0
+WTI.US,D,20081111,000000,13.03,13.03,12.27,12.557,819228,0
+WTI.US,D,20081112,000000,12.185,12.43,11.155,11.23,1018820,0
+WTI.US,D,20081113,000000,11.475,13.436,11.171,13.318,1526940,0
+WTI.US,D,20081114,000000,13.233,13.233,11.577,11.643,1293643,0
+WTI.US,D,20081117,000000,11.67,12.033,11.316,11.661,721295,0
+WTI.US,D,20081118,000000,11.957,12.109,11.129,11.678,837056,0
+WTI.US,D,20081119,000000,11.534,11.796,10.571,10.605,682202,0
+WTI.US,D,20081120,000000,10.351,10.351,8.5768,8.67,1218786,0
+WTI.US,D,20081121,000000,8.9572,9.667,8.7629,9.633,1305765,0
+WTI.US,D,20081124,000000,9.786,11.324,9.701,11.037,1174353,0
+WTI.US,D,20081125,000000,11.373,11.586,10.748,11.239,1190930,0
+WTI.US,D,20081126,000000,11.094,11.577,10.563,11.56,1537414,0
+WTI.US,D,20081128,000000,11.468,11.534,10.968,11.373,439383,0
+WTI.US,D,20081201,000000,10.977,11.086,9.929,9.929,823864,0
+WTI.US,D,20081202,000000,10.157,10.672,9.98,10.554,1150990,0
+WTI.US,D,20081203,000000,10.047,10.495,9.642,10.31,821168,0
+WTI.US,D,20081204,000000,10.173,10.368,8.9319,9.0926,989614,0
+WTI.US,D,20081205,000000,8.9319,9.0163,8.1122,8.9572,1111623,0
+WTI.US,D,20081208,000000,9.1431,10.098,9.1431,9.667,1093669,0
+WTI.US,D,20081209,000000,9.659,10.428,9.4551,9.886,977559,0
+WTI.US,D,20081210,000000,10.335,11.12,10.173,10.96,879956,0
+WTI.US,D,20081211,000000,11.077,11.551,10.461,10.614,857325,0
+WTI.US,D,20081212,000000,9.768,11.281,9.751,11.002,892377,0
+WTI.US,D,20081215,000000,11.442,11.873,10.833,10.96,714270,0
+WTI.US,D,20081216,000000,11.408,11.856,11.103,11.526,839300,0
+WTI.US,D,20081217,000000,11.468,11.905,11.281,11.468,830847,0
+WTI.US,D,20081218,000000,11.373,11.483,10.182,10.275,955303,0
+WTI.US,D,20081219,000000,10.351,10.791,10.132,10.368,786081,0
+WTI.US,D,20081222,000000,10.706,10.706,9.3543,9.717,1123188,0
+WTI.US,D,20081223,000000,9.701,10.275,9.685,10.014,757109,0
+WTI.US,D,20081224,000000,9.793,10.072,9.575,9.964,391520,0
+WTI.US,D,20081226,000000,9.92,10.335,9.828,10.208,432250,0
+WTI.US,D,20081229,000000,10.563,10.672,10.335,10.621,881413,0
+WTI.US,D,20081230,000000,10.85,11.188,10.335,11.188,645817,0
+WTI.US,D,20081231,000000,11.002,11.847,10.977,11.626,665323,0
+WTI.US,D,20090102,000000,11.796,12.523,11.788,12.396,820785,0
+WTI.US,D,20090105,000000,12.388,13.546,12.346,13.148,849549,0
+WTI.US,D,20090106,000000,13.672,14.053,13.309,13.512,1333610,0
+WTI.US,D,20090107,000000,12.278,13.022,12.278,12.794,1187775,0
+WTI.US,D,20090108,000000,12.633,13.487,12.396,13.283,963457,0
+WTI.US,D,20090109,000000,13.393,13.393,12.388,12.497,834404,0
+WTI.US,D,20090112,000000,12.287,12.287,11.509,11.796,718931,0
+WTI.US,D,20090113,000000,10.977,12.067,10.977,11.983,1099732,0
+WTI.US,D,20090114,000000,11.408,11.643,10.774,11.011,1985667,0
+WTI.US,D,20090115,000000,10.934,11.341,10.478,11.29,679048,0
+WTI.US,D,20090116,000000,11.408,11.67,10.765,11.29,472903,0
+WTI.US,D,20090120,000000,10.833,11.23,10.173,10.217,971629,0
+WTI.US,D,20090121,000000,10.444,11.23,10.326,11.205,1114973,0
+WTI.US,D,20090122,000000,10.453,10.554,9.607,9.837,1701387,0
+WTI.US,D,20090123,000000,9.575,10.571,9.507,10.317,1048950,0
+WTI.US,D,20090126,000000,10.351,10.885,9.98,10.243,734631,0
+WTI.US,D,20090127,000000,10.335,10.513,10.005,10.377,751240,0
+WTI.US,D,20090128,000000,10.377,10.791,10.258,10.774,904022,0
+WTI.US,D,20090129,000000,10.597,10.656,10.225,10.31,705433,0
+WTI.US,D,20090130,000000,10.394,10.589,10.157,10.208,715454,0
+WTI.US,D,20090202,000000,9.987,10.217,9.912,10.107,549821,0
+WTI.US,D,20090203,000000,9.946,10.243,9.591,9.894,922299,0
+WTI.US,D,20090204,000000,9.894,10.444,9.726,9.879,1379566,0
+WTI.US,D,20090205,000000,9.879,10.554,9.717,10.513,1210066,0
+WTI.US,D,20090206,000000,10.208,10.208,9.2951,9.98,1897550,0
+WTI.US,D,20090209,000000,9.98,10.63,9.98,10.09,1116209,0
+WTI.US,D,20090210,000000,10.072,10.343,9.583,9.65,1547970,0
+WTI.US,D,20090211,000000,9.624,9.964,9.084,9.3622,1470024,0
+WTI.US,D,20090212,000000,9.253,9.4808,8.974,9.4808,1330926,0
+WTI.US,D,20090213,000000,9.549,9.726,9.3622,9.549,1014210,0
+WTI.US,D,20090217,000000,9.1346,9.2191,8.6193,8.6528,914799,0
+WTI.US,D,20090218,000000,8.6616,8.9487,8.374,8.4587,1303725,0
+WTI.US,D,20090219,000000,8.5431,8.8219,8.3317,8.6024,880083,0
+WTI.US,D,20090220,000000,8.3995,8.67,8.1377,8.2558,1114371,0
+WTI.US,D,20090223,000000,8.3995,8.5346,7.8162,7.8419,950559,0
+WTI.US,D,20090224,000000,8.0276,8.4162,7.715,8.374,1038651,0
+WTI.US,D,20090225,000000,8.4079,8.6359,8.1377,8.3486,1954500,0
+WTI.US,D,20090226,000000,8.4079,8.4079,7.4361,7.5121,1901009,0
+WTI.US,D,20090227,000000,7.318,7.318,6.5404,6.5404,2228685,0
+WTI.US,D,20090302,000000,6.2194,6.2702,5.425,5.4418,1977538,0
+WTI.US,D,20090303,000000,5.8138,6.3715,5.2729,5.4672,3831127,0
+WTI.US,D,20090304,000000,5.6194,5.7461,5.0195,5.1208,2443531,0
+WTI.US,D,20090305,000000,5.0364,5.0364,4.411,4.4362,3028471,0
+WTI.US,D,20090306,000000,4.6055,4.6055,4.0137,4.2757,3190940,0
+WTI.US,D,20090309,000000,4.2167,4.5294,4.1404,4.2927,2050285,0
+WTI.US,D,20090310,000000,4.3857,4.6222,4.3434,4.4195,2653305,0
+WTI.US,D,20090311,000000,4.4533,4.4703,4.1152,4.3434,2007754,0
+WTI.US,D,20090312,000000,4.3604,4.6222,4.1404,4.5885,2202851,0
+WTI.US,D,20090313,000000,4.5463,4.7997,4.3265,4.394,1609138,0
+WTI.US,D,20090316,000000,4.5124,4.5885,4.1745,4.4362,1604910,0
+WTI.US,D,20090317,000000,4.4955,4.7322,4.3516,4.7236,1394089,0
+WTI.US,D,20090318,000000,4.69,4.9011,4.394,4.8505,1013534,0
+WTI.US,D,20090319,000000,5.0449,5.6532,5.0449,5.2223,2024583,0
+WTI.US,D,20090320,000000,5.1461,5.3321,4.7322,4.8756,2605207,0
+WTI.US,D,20090323,000000,5.0785,5.5855,5.0701,5.5181,1622587,0
+WTI.US,D,20090324,000000,5.4755,5.5434,5.1461,5.2223,1386803,0
+WTI.US,D,20090325,000000,5.18,5.8983,5.1037,5.611,2500382,0
+WTI.US,D,20090326,000000,5.7121,5.9068,5.3994,5.6617,1586561,0
+WTI.US,D,20090327,000000,5.5349,5.5349,5.0701,5.239,1303412,0
+WTI.US,D,20090330,000000,4.9602,5.1292,4.859,5.0532,1834672,0
+WTI.US,D,20090331,000000,5.1631,5.239,4.9433,4.9942,1195221,0
+WTI.US,D,20090401,000000,4.7997,5.0701,4.7069,5.0701,1160319,0
+WTI.US,D,20090402,000000,5.2643,5.7377,5.2138,5.6786,1644459,0
+WTI.US,D,20090403,000000,5.7121,5.9574,5.5349,5.932,832273,0
+WTI.US,D,20090406,000000,5.856,5.915,5.6869,5.7631,588020,0
+WTI.US,D,20090407,000000,5.5517,5.6786,5.1037,5.1715,1177038,0
+WTI.US,D,20090408,000000,5.1378,5.5264,4.935,5.425,1011006,0
+WTI.US,D,20090409,000000,5.6278,6.2533,5.6278,6.2446,1226664,0
+WTI.US,D,20090413,000000,5.9911,6.194,5.8896,6.1264,572293,0
+WTI.US,D,20090414,000000,6.0926,6.2362,5.6953,5.7883,1034653,0
+WTI.US,D,20090415,000000,5.7037,6.2616,5.7037,6.2109,1167890,0
+WTI.US,D,20090416,000000,6.287,6.7349,6.1517,6.6079,939313,0
+WTI.US,D,20090417,000000,6.6925,7.5039,6.6672,7.4108,1492989,0
+WTI.US,D,20090420,000000,7.1067,7.1742,6.4138,6.5319,1409997,0
+WTI.US,D,20090421,000000,6.3122,7.7067,6.1686,7.7067,1916133,0
+WTI.US,D,20090422,000000,7.6981,7.8841,7.1742,7.2165,1652334,0
+WTI.US,D,20090423,000000,7.318,7.5714,7.1997,7.3854,925608,0
+WTI.US,D,20090424,000000,7.5714,7.9177,7.4023,7.7402,946756,0
+WTI.US,D,20090427,000000,7.5546,7.6391,7.2672,7.284,838137,0
+WTI.US,D,20090428,000000,7.0812,7.5121,6.9123,7.3771,1121527,0
+WTI.US,D,20090429,000000,7.529,7.7656,7.4699,7.6814,1060027,0
+WTI.US,D,20090430,000000,7.808,8.0781,7.3517,7.5378,1482604,0
+WTI.US,D,20090501,000000,7.5378,8.3486,7.5378,8.0781,1625888,0
+WTI.US,D,20090504,000000,8.3151,8.7966,8.129,8.7966,1468907,0
+WTI.US,D,20090505,000000,8.5179,8.7122,7.4193,8.188,1712211,0
+WTI.US,D,20090506,000000,8.5601,8.5687,7.715,7.8755,2160601,0
+WTI.US,D,20090507,000000,8.0531,8.3657,7.3854,7.529,1329711,0
+WTI.US,D,20090508,000000,7.7912,8.5768,7.6727,8.2813,1637385,0
+WTI.US,D,20090511,000000,8.1037,8.2051,7.546,7.6134,1397602,0
+WTI.US,D,20090512,000000,7.6896,7.825,6.9798,7.3094,1908662,0
+WTI.US,D,20090513,000000,7.1997,7.2078,6.6079,6.6249,1097656,0
+WTI.US,D,20090514,000000,6.4813,7.0475,6.346,6.8448,1190601,0
+WTI.US,D,20090515,000000,6.8277,6.9123,6.194,6.287,1019514,0
+WTI.US,D,20090518,000000,6.5319,6.8277,6.4222,6.8193,901857,0
+WTI.US,D,20090519,000000,6.887,6.9968,6.6417,6.8361,903013,0
+WTI.US,D,20090520,000000,6.9123,7.2165,6.9037,7.0475,1191306,0
+WTI.US,D,20090521,000000,6.7517,6.9715,6.4983,6.9037,1516318,0
+WTI.US,D,20090522,000000,6.9037,7.0898,6.8109,6.8786,811931,0
+WTI.US,D,20090526,000000,6.7263,7.4616,6.6164,7.3601,1129585,0
+WTI.US,D,20090527,000000,7.4616,7.6134,7.2501,7.2672,729030,0
+WTI.US,D,20090528,000000,7.3771,7.9686,7.1657,7.8672,1123666,0
+WTI.US,D,20090529,000000,8.0193,8.3826,7.715,8.2813,1528516,0
+WTI.US,D,20090601,000000,8.6616,9.685,8.5008,9.3622,2427386,0
+WTI.US,D,20090602,000000,9.4393,9.4393,8.8897,9.1261,1153497,0
+WTI.US,D,20090603,000000,9.1179,9.1179,8.3234,8.6193,1130793,0
+WTI.US,D,20090604,000000,8.7122,9.16,8.6616,8.9658,977268,0
+WTI.US,D,20090605,000000,9.2191,9.523,8.8897,9.3204,1085392,0
+WTI.US,D,20090608,000000,9.2109,9.2613,8.746,9.0926,741646,0
+WTI.US,D,20090609,000000,9.2613,9.4897,9.1009,9.3622,621229,0
+WTI.US,D,20090610,000000,9.633,9.735,9.2276,9.463,1677872,0
+WTI.US,D,20090611,000000,9.463,9.828,9.3798,9.667,982837,0
+WTI.US,D,20090612,000000,9.523,9.575,9.1768,9.3798,1114689,0
+WTI.US,D,20090615,000000,9.1009,9.2871,8.9151,8.9826,898610,0
+WTI.US,D,20090616,000000,9.1515,9.3038,8.374,8.4924,1584786,0
+WTI.US,D,20090617,000000,8.3574,8.3574,7.7995,8.0781,1003420,0
+WTI.US,D,20090618,000000,8.1205,8.1377,7.4361,7.5121,1267685,0
+WTI.US,D,20090619,000000,7.7489,7.8419,7.3349,7.4446,1718407,0
+WTI.US,D,20090622,000000,7.3094,7.4361,6.6587,6.6587,1298273,0
+WTI.US,D,20090623,000000,6.8699,7.1573,6.6336,6.9798,1756683,0
+WTI.US,D,20090624,000000,7.0898,7.1912,6.9544,6.9968,1020427,0
+WTI.US,D,20090625,000000,7.0898,7.3094,6.9206,7.2586,1350078,0
+WTI.US,D,20090626,000000,7.2586,7.9177,7.0981,7.8503,6179223,0
+WTI.US,D,20090629,000000,7.8503,8.163,7.5629,7.9095,2056539,0
+WTI.US,D,20090630,000000,7.8755,8.1461,7.6391,7.9095,1098021,0
+WTI.US,D,20090701,000000,8.1037,8.2558,7.7573,7.8162,1012707,0
+WTI.US,D,20090702,000000,7.5882,7.6134,7.3094,7.3771,820065,0
+WTI.US,D,20090706,000000,7.0981,7.1827,6.7263,6.887,1505822,0
+WTI.US,D,20090707,000000,6.8955,6.9629,6.4983,6.6757,1920131,0
+WTI.US,D,20090708,000000,6.6842,6.7263,6.2533,6.456,1537958,0
+WTI.US,D,20090709,000000,6.5573,6.9123,6.4474,6.6249,1248638,0
+WTI.US,D,20090710,000000,6.5404,6.9123,6.3374,6.853,1072202,0
+WTI.US,D,20090713,000000,6.8616,6.8955,6.4645,6.887,830902,0
+WTI.US,D,20090714,000000,6.9883,7.1403,6.8193,6.9715,972097,0
+WTI.US,D,20090715,000000,7.2165,7.3264,7.0137,7.0812,1258463,0
+WTI.US,D,20090716,000000,7.0306,7.3094,6.8361,7.2672,751957,0
+WTI.US,D,20090717,000000,7.3264,7.3264,7.0898,7.1403,899743,0
+WTI.US,D,20090720,000000,7.2165,7.6306,7.1997,7.5121,1191525,0
+WTI.US,D,20090721,000000,7.6053,7.9263,7.5546,7.7318,1407958,0
+WTI.US,D,20090722,000000,7.5378,7.6981,7.4193,7.5208,887579,0
+WTI.US,D,20090723,000000,7.4193,7.7995,7.4193,7.6558,1357903,0
+WTI.US,D,20090724,000000,7.5629,7.9095,7.5629,7.8503,571571,0
+WTI.US,D,20090727,000000,7.8503,8.0781,7.7995,8.0531,586997,0
+WTI.US,D,20090728,000000,7.8587,8.0699,7.7402,7.8925,792148,0
+WTI.US,D,20090729,000000,7.774,7.808,7.4699,7.5882,680497,0
+WTI.US,D,20090730,000000,7.715,8.3574,7.6981,8.1205,1002570,0
+WTI.US,D,20090731,000000,7.9686,8.8134,7.9601,8.6782,1282857,0
+WTI.US,D,20090803,000000,8.864,9.879,8.8389,9.4472,1911341,0
+WTI.US,D,20090804,000000,9.938,9.938,8.8473,9.4977,2275459,0
+WTI.US,D,20090805,000000,9.2445,9.3543,8.8979,8.9995,999476,0
+WTI.US,D,20090806,000000,9.084,9.1683,8.9151,9.1093,980677,0
+WTI.US,D,20090807,000000,9.3038,9.514,9.084,9.4393,734024,0
+WTI.US,D,20090810,000000,9.0502,9.3204,8.8811,9.253,992890,0
+WTI.US,D,20090811,000000,9.0756,9.1768,8.8052,8.8219,628855,0
+WTI.US,D,20090812,000000,8.8811,9.0586,8.7715,8.8979,1232813,0
+WTI.US,D,20090813,000000,9.1009,9.2276,8.9319,9.1261,787995,0
+WTI.US,D,20090814,000000,9.0926,9.1261,8.7291,8.8729,558435,0
+WTI.US,D,20090817,000000,8.5092,8.5855,8.1205,8.3486,740424,0
+WTI.US,D,20090818,000000,8.3486,8.7122,8.3234,8.6359,589084,0
+WTI.US,D,20090819,000000,8.4418,8.7036,8.2558,8.6277,571633,0
+WTI.US,D,20090820,000000,8.6193,8.7373,8.0445,8.3317,1197335,0
+WTI.US,D,20090821,000000,8.6107,8.9572,8.4756,8.7715,1065865,0
+WTI.US,D,20090824,000000,8.8389,9.0926,8.5768,8.7966,767099,0
+WTI.US,D,20090825,000000,8.8897,8.9826,8.6528,8.7205,482223,0
+WTI.US,D,20090826,000000,8.6782,8.7544,8.4248,8.4502,658180,0
+WTI.US,D,20090827,000000,8.3995,8.4673,7.9432,8.4162,659012,0
+WTI.US,D,20090828,000000,8.4756,8.6277,8.3151,8.4673,298357,0
+WTI.US,D,20090831,000000,8.3066,8.3574,7.9517,8.0276,761155,0
+WTI.US,D,20090901,000000,7.9601,8.0276,7.5629,7.6221,1504345,0
+WTI.US,D,20090902,000000,7.5378,7.6981,7.3433,7.529,663698,0
+WTI.US,D,20090903,000000,7.5629,7.6896,7.3939,7.5546,1310338,0
+WTI.US,D,20090904,000000,7.5546,7.7489,7.3433,7.7402,683263,0
+WTI.US,D,20090908,000000,7.8841,8.129,7.8419,8.0614,794468,0
+WTI.US,D,20090909,000000,8.0953,8.3403,7.9432,8.298,946547,0
+WTI.US,D,20090910,000000,8.2897,8.6867,8.2558,8.6277,536235,0
+WTI.US,D,20090911,000000,8.67,8.8219,8.5346,8.67,970404,0
+WTI.US,D,20090914,000000,8.5431,8.7629,8.374,8.7544,628762,0
+WTI.US,D,20090915,000000,8.9487,9.1515,8.7883,9.1009,1632873,0
+WTI.US,D,20090916,000000,9.1939,9.786,9.1515,9.76,1425933,0
+WTI.US,D,20090917,000000,9.742,10.461,9.693,9.87,1349676,0
+WTI.US,D,20090918,000000,9.938,9.987,9.514,9.912,951019,0
+WTI.US,D,20090921,000000,9.633,9.894,9.2613,9.793,803720,0
+WTI.US,D,20090922,000000,9.886,10.157,9.837,9.955,503344,0
+WTI.US,D,20090923,000000,9.946,10.182,9.633,9.938,707501,0
+WTI.US,D,20090924,000000,9.903,9.996,9.3116,9.3966,732883,0
+WTI.US,D,20090925,000000,9.3877,9.4897,8.8473,9.1768,884973,0
+WTI.US,D,20090928,000000,9.1768,9.4393,9.0247,9.4136,1211137,0
+WTI.US,D,20090929,000000,9.3877,9.726,9.2696,9.667,884912,0
+WTI.US,D,20090930,000000,9.71,9.742,9.2784,9.514,1224745,0
+WTI.US,D,20091001,000000,9.463,9.523,8.9826,9.0671,824055,0
+WTI.US,D,20091002,000000,8.7373,9.1515,8.6953,9.0333,913942,0
+WTI.US,D,20091005,000000,9.0756,9.583,9.0416,9.549,644219,0
+WTI.US,D,20091006,000000,9.735,9.971,9.642,9.861,632387,0
+WTI.US,D,20091007,000000,9.793,9.929,9.54,9.735,320919,0
+WTI.US,D,20091008,000000,9.786,10.292,9.742,10.258,676870,0
+WTI.US,D,20091009,000000,10.284,10.428,10.047,10.25,460918,0
+WTI.US,D,20091012,000000,10.351,10.537,10.208,10.234,412373,0
+WTI.US,D,20091013,000000,10.208,10.571,9.861,10.554,733407,0
+WTI.US,D,20091014,000000,10.656,10.868,10.571,10.681,838829,0
+WTI.US,D,20091015,000000,10.605,11.408,10.386,11.341,1648871,0
+WTI.US,D,20091016,000000,11.281,11.729,10.885,11.483,1531181,0
+WTI.US,D,20091019,000000,11.526,12.075,11.341,11.643,1487562,0
+WTI.US,D,20091020,000000,11.678,11.882,11.348,11.729,789076,0
+WTI.US,D,20091021,000000,11.661,11.89,11.272,11.356,1424584,0
+WTI.US,D,20091022,000000,11.382,11.382,10.96,11.155,801531,0
+WTI.US,D,20091023,000000,11.155,11.256,10.528,10.639,728753,0
+WTI.US,D,20091026,000000,10.621,11.23,10.495,10.571,988871,0
+WTI.US,D,20091027,000000,10.571,10.934,10.266,10.639,776261,0
+WTI.US,D,20091028,000000,10.461,10.639,9.768,9.828,1238415,0
+WTI.US,D,20091029,000000,9.946,10.343,9.912,10.275,513849,0
+WTI.US,D,20091030,000000,10.141,10.173,9.3455,9.463,1320763,0
+WTI.US,D,20091102,000000,9.591,9.735,8.8729,9.2109,956326,0
+WTI.US,D,20091103,000000,9.0671,9.615,9.0333,9.583,722474,0
+WTI.US,D,20091104,000000,9.599,9.987,9.4719,9.624,844465,0
+WTI.US,D,20091105,000000,9.726,10.411,9.3455,9.566,1783568,0
+WTI.US,D,20091106,000000,9.008,9.3377,8.5855,8.8897,1661710,0
+WTI.US,D,20091109,000000,9.0756,9.3622,8.9319,9.2022,768344,0
+WTI.US,D,20091110,000000,9.1768,9.1939,8.6953,9.0163,676038,0
+WTI.US,D,20091111,000000,9.0926,9.2191,8.8304,8.9151,713600,0
+WTI.US,D,20091112,000000,8.7629,8.8304,8.298,8.4673,1421448,0
+WTI.US,D,20091113,000000,8.4673,8.6953,8.3574,8.5687,552152,0
+WTI.US,D,20091116,000000,8.6193,8.8979,8.6193,8.8052,638187,0
+WTI.US,D,20091117,000000,8.8219,8.8389,8.4502,8.5687,851108,0
+WTI.US,D,20091118,000000,8.6024,8.67,8.4248,8.5687,837667,0
+WTI.US,D,20091119,000000,8.5092,8.5346,8.0276,8.2389,1749349,0
+WTI.US,D,20091120,000000,8.0614,8.2305,7.9432,8.1799,1163954,0
+WTI.US,D,20091123,000000,8.298,8.6782,8.298,8.5092,1056478,0
+WTI.US,D,20091124,000000,8.5008,8.5855,8.2642,8.5346,468967,0
+WTI.US,D,20091125,000000,8.5938,8.8557,8.4924,8.7798,436260,0
+WTI.US,D,20091127,000000,8.2813,8.5514,8.163,8.4418,445139,0
+WTI.US,D,20091130,000000,8.3826,8.4924,8.2305,8.4079,688778,0
+WTI.US,D,20091201,000000,8.4839,8.7629,8.4839,8.6193,665447,0
+WTI.US,D,20091202,000000,8.5601,8.8729,8.5514,8.67,930248,0
+WTI.US,D,20091203,000000,8.7205,8.7205,8.3317,8.4162,1068199,0
+WTI.US,D,20091204,000000,8.6447,8.8052,8.3066,8.5262,812354,0
+WTI.US,D,20091207,000000,8.5346,8.7715,8.4162,8.6024,672238,0
+WTI.US,D,20091208,000000,8.4839,8.4924,8.3317,8.3657,1180746,0
+WTI.US,D,20091209,000000,8.3486,8.6107,8.2218,8.4756,741103,0
+WTI.US,D,20091210,000000,8.5092,8.67,8.298,8.5938,830530,0
+WTI.US,D,20091211,000000,8.6107,8.7205,8.4673,8.6616,502602,0
+WTI.US,D,20091214,000000,8.7798,9.1093,8.7036,9.1009,793954,0
+WTI.US,D,20091215,000000,9.084,9.3377,9.084,9.253,929193,0
+WTI.US,D,20091216,000000,9.3455,9.599,9.3377,9.3966,735970,0
+WTI.US,D,20091217,000000,9.3377,9.566,9.1939,9.549,709946,0
+WTI.US,D,20091218,000000,9.777,9.996,9.514,9.575,1339150,0
+WTI.US,D,20091221,000000,9.659,9.819,9.566,9.607,520204,0
+WTI.US,D,20091222,000000,9.583,9.599,9.4136,9.549,372182,0
+WTI.US,D,20091223,000000,9.591,9.701,9.463,9.549,583326,0
+WTI.US,D,20091224,000000,9.624,9.735,9.523,9.676,232067,0
+WTI.US,D,20091228,000000,9.735,9.793,9.642,9.667,439043,0
+WTI.US,D,20091229,000000,9.676,9.742,9.4314,9.4719,365866,0
+WTI.US,D,20091230,000000,9.4551,9.532,9.2871,9.4977,455463,0
+WTI.US,D,20091231,000000,9.4808,9.65,9.4472,9.507,368008,0
+WTI.US,D,20100104,000000,9.667,10.123,9.633,9.955,992564,0
+WTI.US,D,20100105,000000,9.987,10.258,9.886,10.022,740021,0
+WTI.US,D,20100106,000000,10.081,10.275,10.063,10.217,715547,0
+WTI.US,D,20100107,000000,10.234,10.317,9.938,10.115,668875,0
+WTI.US,D,20100108,000000,10.047,10.182,9.837,10.149,616671,0
+WTI.US,D,20100111,000000,10.275,10.774,9.861,10.072,1393276,0
+WTI.US,D,20100112,000000,10.014,10.098,9.583,9.667,1090045,0
+WTI.US,D,20100113,000000,9.726,9.742,9.2276,9.2784,2104435,0
+WTI.US,D,20100114,000000,9.2784,9.667,9.2784,9.583,1053522,0
+WTI.US,D,20100115,000000,9.599,9.633,8.9319,9.0163,2560070,0
+WTI.US,D,20100119,000000,9.008,9.1431,8.6616,8.8897,1387515,0
+WTI.US,D,20100120,000000,8.7544,8.8219,8.374,8.4418,2118317,0
+WTI.US,D,20100121,000000,8.4248,8.5938,8.0531,8.2389,2009555,0
+WTI.US,D,20100122,000000,8.2051,8.3574,7.9854,8.0108,1282694,0
+WTI.US,D,20100125,000000,8.1122,8.3066,7.9263,7.9601,1365287,0
+WTI.US,D,20100126,000000,7.9177,8.0531,7.7573,7.9177,968319,0
+WTI.US,D,20100127,000000,7.8925,8.0276,7.715,7.8419,738029,0
+WTI.US,D,20100128,000000,7.8925,7.8925,7.4699,7.5714,1155225,0
+WTI.US,D,20100129,000000,7.6306,7.8419,7.2249,7.2335,1977241,0
+WTI.US,D,20100201,000000,7.3264,7.4784,7.284,7.3939,1542979,0
+WTI.US,D,20100202,000000,7.4699,7.6644,7.3854,7.529,1329921,0
+WTI.US,D,20100203,000000,7.5039,7.6306,7.3939,7.4108,756278,0
+WTI.US,D,20100204,000000,7.284,7.2924,6.9629,6.9798,1144207,0
+WTI.US,D,20100205,000000,7.0053,7.1234,6.7179,7.0391,1233543,0
+WTI.US,D,20100208,000000,7.0642,7.1403,6.8786,6.9206,647015,0
+WTI.US,D,20100209,000000,7.0642,7.1234,6.853,6.9798,574362,0
+WTI.US,D,20100210,000000,7.0137,7.0728,6.777,7.0222,535179,0
+WTI.US,D,20100211,000000,6.9883,7.3517,6.9123,7.3433,618075,0
+WTI.US,D,20100212,000000,7.1403,7.4784,7.0981,7.4529,1163854,0
+WTI.US,D,20100216,000000,7.6306,7.6981,7.5208,7.6558,705758,0
+WTI.US,D,20100217,000000,7.7573,7.7573,7.5797,7.6896,391168,0
+WTI.US,D,20100218,000000,7.6558,7.6814,7.4784,7.6134,721697,0
+WTI.US,D,20100219,000000,7.6391,7.6814,7.4616,7.6306,601320,0
+WTI.US,D,20100222,000000,7.6221,7.7402,7.4784,7.5966,606839,0
+WTI.US,D,20100223,000000,7.546,7.5797,7.2756,7.2924,609676,0
+WTI.US,D,20100224,000000,7.3009,7.4193,7.0728,7.1912,1528429,0
+WTI.US,D,20100225,000000,6.8786,7.4361,6.6164,7.3264,2034743,0
+WTI.US,D,20100226,000000,7.2501,7.284,6.8699,7.1573,1867156,0
+WTI.US,D,20100301,000000,7.1234,7.2924,7.1234,7.2165,970621,0
+WTI.US,D,20100302,000000,7.2586,7.4616,7.2165,7.4193,1492399,0
+WTI.US,D,20100303,000000,7.4529,7.6981,7.4529,7.6134,1141615,0
+WTI.US,D,20100304,000000,7.6306,7.6896,7.3517,7.3517,771495,0
+WTI.US,D,20100305,000000,7.4193,7.4784,7.3349,7.4277,607619,0
+WTI.US,D,20100308,000000,7.4446,7.6644,7.4023,7.6221,563867,0
+WTI.US,D,20100309,000000,7.5378,7.715,7.5208,7.6053,352413,0
+WTI.US,D,20100310,000000,7.5797,7.715,7.5208,7.715,517697,0
+WTI.US,D,20100311,000000,7.6644,7.715,7.4616,7.5797,636024,0
+WTI.US,D,20100312,000000,7.6644,7.7827,7.6134,7.7233,555483,0
+WTI.US,D,20100315,000000,7.6558,7.6644,7.3601,7.4446,514896,0
+WTI.US,D,20100316,000000,7.5121,7.6134,7.3854,7.3939,546315,0
+WTI.US,D,20100317,000000,7.4446,7.4953,7.2756,7.4361,593458,0
+WTI.US,D,20100318,000000,7.4361,7.4953,7.1151,7.1742,697592,0
+WTI.US,D,20100319,000000,7.1827,7.2165,6.9883,7.0981,1132632,0
+WTI.US,D,20100322,000000,7.0222,7.2924,6.9715,7.2586,832625,0
+WTI.US,D,20100323,000000,7.3094,7.4193,7.2418,7.4193,522973,0
+WTI.US,D,20100324,000000,7.3009,7.4193,7.1827,7.1997,529794,0
+WTI.US,D,20100325,000000,7.284,7.3264,6.8699,6.8699,1043299,0
+WTI.US,D,20100326,000000,6.8786,6.9715,6.6925,6.7517,823878,0
+WTI.US,D,20100329,000000,6.8193,7.1403,6.7939,7.0222,610680,0
+WTI.US,D,20100330,000000,7.0391,7.0391,6.8193,6.9462,540200,0
+WTI.US,D,20100331,000000,6.9293,7.132,6.8109,6.8193,998467,0
+WTI.US,D,20100401,000000,6.9375,7.132,6.8955,7.0391,750635,0
+WTI.US,D,20100405,000000,7.1067,7.5039,7.0306,7.4953,919058,0
+WTI.US,D,20100406,000000,7.4529,7.5882,7.4023,7.5714,470935,0
+WTI.US,D,20100407,000000,7.5882,7.7233,7.546,7.6727,1012282,0
+WTI.US,D,20100408,000000,7.6306,8.4418,7.6221,8.3995,2269137,0
+WTI.US,D,20100409,000000,8.4756,8.6277,8.2558,8.5768,1123430,0
+WTI.US,D,20100412,000000,8.6277,8.746,8.4248,8.746,1170408,0
+WTI.US,D,20100413,000000,8.7205,8.8389,8.6528,8.7544,1080974,0
+WTI.US,D,20100414,000000,8.8052,9.0163,8.6616,8.9658,1107057,0
+WTI.US,D,20100415,000000,9.633,9.742,9.0926,9.4314,2494775,0
+WTI.US,D,20100416,000000,9.3455,9.371,8.8897,9.0333,2135379,0
+WTI.US,D,20100419,000000,8.8897,9.1683,8.7291,8.9909,996164,0
+WTI.US,D,20100420,000000,9.1179,9.3377,9.1009,9.2022,630773,0
+WTI.US,D,20100421,000000,9.2445,9.2445,8.8897,9.0502,774931,0
+WTI.US,D,20100422,000000,8.8473,8.9658,8.6867,8.7966,1087256,0
+WTI.US,D,20100423,000000,8.8745,9.1625,8.4934,9.103,1149407,0
+WTI.US,D,20100426,000000,9.0926,9.1261,8.4418,8.4418,1493958,0
+WTI.US,D,20100427,000000,8.3486,8.5431,8.1799,8.374,987215,0
+WTI.US,D,20100428,000000,8.5008,8.5092,8.2389,8.374,705161,0
+WTI.US,D,20100429,000000,8.4248,8.4756,7.9346,8.2558,1419451,0
+WTI.US,D,20100430,000000,7.7233,8.0108,7.5546,7.6896,2055126,0
+WTI.US,D,20100503,000000,7.8755,8.2218,7.4529,8.1205,2086649,0
+WTI.US,D,20100504,000000,8.2218,8.5262,7.8755,8.0276,2602852,0
+WTI.US,D,20100505,000000,7.8419,8.1122,7.7067,8.0023,1614150,0
+WTI.US,D,20100506,000000,7.9686,8.0868,7.1403,7.6558,1848498,0
+WTI.US,D,20100507,000000,7.6306,7.7912,7.2335,7.4193,1926815,0
+WTI.US,D,20100510,000000,7.7995,7.9346,7.6134,7.9346,829628,0
+WTI.US,D,20100511,000000,7.8672,8.3317,7.774,8.0531,1195125,0
+WTI.US,D,20100512,000000,8.1037,8.4333,8.0614,8.1122,1168511,0
+WTI.US,D,20100513,000000,8.1122,8.3066,7.977,8.2136,818585,0
+WTI.US,D,20100514,000000,8.0699,8.1461,7.9007,8.1461,980690,0
+WTI.US,D,20100517,000000,8.2051,8.298,7.7827,7.8925,1157032,0
+WTI.US,D,20100518,000000,8.0781,8.2136,7.808,7.9432,1474331,0
+WTI.US,D,20100519,000000,7.8587,7.9517,7.4529,7.5797,992838,0
+WTI.US,D,20100520,000000,7.2165,7.3433,7.0898,7.1912,1115574,0
+WTI.US,D,20100521,000000,7.0053,7.4699,6.7434,7.3517,1716143,0
+WTI.US,D,20100524,000000,7.2586,7.318,6.9883,6.9968,1186056,0
+WTI.US,D,20100525,000000,6.7939,7.0642,6.7011,7.0475,883211,0
+WTI.US,D,20100526,000000,7.2165,7.5546,7.2165,7.4193,1071971,0
+WTI.US,D,20100527,000000,7.6558,8.1205,7.5797,8.1205,1379635,0
+WTI.US,D,20100528,000000,8.0614,8.1122,7.7912,7.9095,1115768,0
+WTI.US,D,20100601,000000,7.7067,7.715,7.1912,7.1912,1564320,0
+WTI.US,D,20100602,000000,7.1997,7.5629,7.1997,7.5378,1852458,0
+WTI.US,D,20100603,000000,7.6896,7.6896,6.8448,7.546,3240160,0
+WTI.US,D,20100604,000000,7.2501,7.774,7.2501,7.3433,1026033,0
+WTI.US,D,20100607,000000,7.4277,7.5629,7.2756,7.2924,842948,0
+WTI.US,D,20100608,000000,7.3771,7.6053,7.284,7.5378,1022975,0
+WTI.US,D,20100609,000000,7.6306,8.0276,7.5546,7.6727,958195,0
+WTI.US,D,20100610,000000,7.8755,8.1037,7.8162,8.0531,1016883,0
+WTI.US,D,20100611,000000,7.9346,8.2389,7.9263,8.2136,1286303,0
+WTI.US,D,20100614,000000,8.3234,8.5179,8.2389,8.4162,1445126,0
+WTI.US,D,20100615,000000,8.4673,8.6616,8.4248,8.5768,1136343,0
+WTI.US,D,20100616,000000,8.4839,8.6782,8.2475,8.5092,1026083,0
+WTI.US,D,20100617,000000,8.6359,8.6616,8.374,8.4673,648668,0
+WTI.US,D,20100618,000000,8.4839,8.5601,8.3909,8.4673,673647,0
+WTI.US,D,20100621,000000,8.5855,8.864,8.4502,8.5179,830492,0
+WTI.US,D,20100622,000000,8.5855,8.5855,8.0531,8.0614,935674,0
+WTI.US,D,20100623,000000,8.0531,8.0868,7.808,7.8755,881928,0
+WTI.US,D,20100624,000000,7.8755,7.9177,7.715,7.7318,497515,0
+WTI.US,D,20100625,000000,7.7656,8.4162,7.7489,8.3066,2673477,0
+WTI.US,D,20100628,000000,8.3403,8.4418,8.1037,8.2558,742546,0
+WTI.US,D,20100629,000000,8.0614,8.0781,7.7067,7.774,685278,0
+WTI.US,D,20100630,000000,7.7779,7.939,7.6846,7.6846,780424,0
+WTI.US,D,20100701,000000,7.6896,7.808,7.3349,7.4616,834345,0
+WTI.US,D,20100702,000000,7.5121,7.6134,7.1912,7.2586,577521,0
+WTI.US,D,20100706,000000,7.3433,7.4361,6.9544,7.0391,1067221,0
+WTI.US,D,20100707,000000,7.0475,7.1912,6.9968,7.1151,1244977,0
+WTI.US,D,20100708,000000,7.2249,7.2249,6.9968,7.132,1467037,0
+WTI.US,D,20100709,000000,7.0898,7.3854,7.0898,7.3009,611651,0
+WTI.US,D,20100712,000000,7.2418,7.3094,7.0728,7.149,361764,0
+WTI.US,D,20100713,000000,7.2756,7.4446,7.1573,7.4193,682771,0
+WTI.US,D,20100714,000000,7.4108,7.5966,7.2756,7.4616,478584,0
+WTI.US,D,20100715,000000,7.4953,7.4953,7.1657,7.318,658201,0
+WTI.US,D,20100716,000000,7.1997,7.2335,7.0053,7.0391,683664,0
+WTI.US,D,20100719,000000,7.0981,7.1912,6.8277,7.1742,950428,0
+WTI.US,D,20100720,000000,7.0812,7.5121,7.0306,7.4784,573733,0
+WTI.US,D,20100721,000000,7.5714,7.5714,7.1234,7.1742,575304,0
+WTI.US,D,20100722,000000,7.3349,7.6221,7.2249,7.5629,840963,0
+WTI.US,D,20100723,000000,7.5121,7.6476,7.4193,7.6476,458838,0
+WTI.US,D,20100726,000000,7.6391,7.6814,7.5039,7.6221,527708,0
+WTI.US,D,20100727,000000,7.6727,7.9263,7.5882,7.6134,858712,0
+WTI.US,D,20100728,000000,7.5714,7.8503,7.4529,7.5208,412103,0
+WTI.US,D,20100729,000000,7.6134,7.6558,7.3264,7.4361,406690,0
+WTI.US,D,20100730,000000,7.318,7.6558,7.3094,7.4784,575574,0
+WTI.US,D,20100802,000000,7.5546,7.7489,7.4953,7.6053,564074,0
+WTI.US,D,20100803,000000,7.9346,8.2475,7.6981,7.7489,1611098,0
+WTI.US,D,20100804,000000,7.7912,8.1968,7.7573,8.1713,1039290,0
+WTI.US,D,20100805,000000,8.1037,8.2558,8.0531,8.1713,450627,0
+WTI.US,D,20100806,000000,8.0531,8.1461,7.9346,8.1122,552941,0
+WTI.US,D,20100809,000000,8.1205,8.2218,7.9517,7.977,452911,0
+WTI.US,D,20100810,000000,7.8419,7.8419,7.5121,7.7827,657039,0
+WTI.US,D,20100811,000000,7.6134,7.6221,7.4699,7.5208,505313,0
+WTI.US,D,20100812,000000,7.4277,7.6134,7.3939,7.5208,485793,0
+WTI.US,D,20100813,000000,7.4446,7.6053,7.3094,7.318,378331,0
+WTI.US,D,20100816,000000,7.2672,7.3433,7.2249,7.2924,796791,0
+WTI.US,D,20100817,000000,7.4193,7.4193,7.2672,7.318,684894,0
+WTI.US,D,20100818,000000,7.318,7.4193,7.1997,7.3601,370701,0
+WTI.US,D,20100819,000000,7.3009,7.318,7.1403,7.1573,636010,0
+WTI.US,D,20100820,000000,7.132,7.1573,6.9629,7.0559,660975,0
+WTI.US,D,20100823,000000,7.3854,7.4699,7.3094,7.3771,405645,0
+WTI.US,D,20100824,000000,7.2586,7.4953,7.2165,7.3771,433752,0
+WTI.US,D,20100825,000000,7.3264,7.546,7.1827,7.529,659084,0
+WTI.US,D,20100826,000000,7.5882,7.7318,7.3939,7.4529,806787,0
+WTI.US,D,20100827,000000,7.5378,7.6476,7.4193,7.6134,661151,0
+WTI.US,D,20100830,000000,7.5629,7.6981,7.4784,7.529,991077,0
+WTI.US,D,20100831,000000,7.4727,7.7018,7.4386,7.6422,603366,0
+WTI.US,D,20100901,000000,7.774,8.1037,7.7067,8.0699,493610,0
+WTI.US,D,20100902,000000,8.0276,8.2136,7.9346,7.9517,655659,0
+WTI.US,D,20100903,000000,8.0614,8.298,8.0445,8.2813,454025,0
+WTI.US,D,20100907,000000,8.2051,8.2642,8.0023,8.0193,644733,0
+WTI.US,D,20100908,000000,8.0276,8.2136,8.0023,8.0531,253146,0
+WTI.US,D,20100909,000000,8.1968,8.1968,8.0193,8.1205,363273,0
+WTI.US,D,20100910,000000,8.1377,8.2305,8.1037,8.1713,324295,0
+WTI.US,D,20100913,000000,8.2728,8.3574,8.1377,8.3317,425576,0
+WTI.US,D,20100914,000000,8.2897,8.4333,8.1799,8.2642,466707,0
+WTI.US,D,20100915,000000,8.2305,8.2813,7.9854,8.0361,621785,0
+WTI.US,D,20100916,000000,7.977,8.0614,7.9007,7.977,847594,0
+WTI.US,D,20100917,000000,8.0445,8.163,7.8162,8.0699,458609,0
+WTI.US,D,20100920,000000,8.0781,8.3403,7.9432,8.3317,702619,0
+WTI.US,D,20100921,000000,8.3486,8.4673,8.2389,8.4502,618109,0
+WTI.US,D,20100922,000000,8.4333,8.5687,8.298,8.3234,492962,0
+WTI.US,D,20100923,000000,8.2218,8.5514,8.2051,8.3066,512073,0
+WTI.US,D,20100924,000000,8.4756,8.7036,8.3151,8.7036,572066,0
+WTI.US,D,20100927,000000,8.6953,8.8219,8.6024,8.7544,691113,0
+WTI.US,D,20100928,000000,8.8134,8.8729,8.5346,8.864,393316,0
+WTI.US,D,20100929,000000,8.8052,9.1431,8.7883,9.1431,620722,0
+WTI.US,D,20100930,000000,9.0185,9.1538,8.7899,8.959,916112,0
+WTI.US,D,20101001,000000,9.0247,9.3455,9.0247,9.2109,609902,0
+WTI.US,D,20101004,000000,9.2022,9.253,8.8811,9.0926,502962,0
+WTI.US,D,20101005,000000,9.236,9.3116,9.0333,9.2191,506326,0
+WTI.US,D,20101006,000000,9.1854,9.463,9.0926,9.3116,403636,0
+WTI.US,D,20101007,000000,9.3798,9.4551,9.1093,9.2613,491444,0
+WTI.US,D,20101008,000000,9.253,9.642,9.1854,9.558,1135977,0
+WTI.US,D,20101011,000000,9.549,9.65,9.4314,9.4897,488582,0
+WTI.US,D,20101012,000000,9.4393,9.4472,9.2022,9.3204,787666,0
+WTI.US,D,20101013,000000,9.3966,9.633,9.3543,9.4808,497858,0
+WTI.US,D,20101014,000000,9.4977,9.633,9.3622,9.4551,419535,0
+WTI.US,D,20101015,000000,9.575,9.607,9.2276,9.3622,407280,0
+WTI.US,D,20101018,000000,9.3798,9.4719,9.2613,9.3116,378011,0
+WTI.US,D,20101019,000000,9.1431,9.3291,8.9826,9.0671,835199,0
+WTI.US,D,20101020,000000,9.1346,9.4314,9.0416,9.3038,933107,0
+WTI.US,D,20101021,000000,9.3622,9.583,9.2276,9.2871,824621,0
+WTI.US,D,20101022,000000,9.3038,9.4225,9.084,9.1854,486229,0
+WTI.US,D,20101025,000000,9.2613,9.4472,9.1768,9.2022,284823,0
+WTI.US,D,20101026,000000,9.1515,9.2951,9.084,9.2276,250463,0
+WTI.US,D,20101027,000000,9.1261,9.1431,8.8729,9.1009,478499,0
+WTI.US,D,20101028,000000,9.2022,9.2276,8.9658,8.9995,286778,0
+WTI.US,D,20101029,000000,8.9567,9.2705,8.9396,9.1947,234583,0
+WTI.US,D,20101101,000000,9.253,9.3291,8.9658,9.0926,720449,0
+WTI.US,D,20101102,000000,9.633,10.985,9.591,10.859,4641856,0
+WTI.US,D,20101103,000000,10.917,12.16,10.917,11.948,3519315,0
+WTI.US,D,20101104,000000,12.169,12.532,11.492,11.966,3245643,0
+WTI.US,D,20101105,000000,12.1,12.388,11.626,11.966,1798629,0
+WTI.US,D,20101108,000000,11.89,12.726,11.89,12.21,1545751,0
+WTI.US,D,20101109,000000,12.278,12.937,12.118,12.87,2019201,0
+WTI.US,D,20101110,000000,12.92,14.053,12.827,13.74,2434431,0
+WTI.US,D,20101111,000000,13.689,13.706,13.41,13.52,1132824,0
+WTI.US,D,20101112,000000,13.351,13.393,13.039,13.14,881827,0
+WTI.US,D,20101115,000000,13.276,13.639,13.216,13.309,986589,0
+WTI.US,D,20101116,000000,13.191,13.267,12.675,12.768,1000606,0
+WTI.US,D,20101117,000000,12.811,13.3,12.649,13.106,1053307,0
+WTI.US,D,20101118,000000,13.276,13.832,13.276,13.401,1099143,0
+WTI.US,D,20101119,000000,13.36,13.36,13.039,13.224,1067794,0
+WTI.US,D,20101122,000000,13.183,13.79,13.03,13.724,1171483,0
+WTI.US,D,20101123,000000,13.555,13.555,13.207,13.369,1010012,0
+WTI.US,D,20101124,000000,13.495,13.884,13.445,13.689,693772,0
+WTI.US,D,20101126,000000,13.588,14.027,13.555,13.901,395394,0
+WTI.US,D,20101129,000000,13.782,14.298,13.647,14.086,967711,0
+WTI.US,D,20101130,000000,13.92,14.309,13.664,14.157,1179868,0
+WTI.US,D,20101201,000000,14.552,15.38,14.374,15.371,1650330,0
+WTI.US,D,20101202,000000,15.498,15.616,15.203,15.489,1246922,0
+WTI.US,D,20101203,000000,15.38,15.827,15.295,15.785,801011,0
+WTI.US,D,20101206,000000,15.734,16.596,15.675,16.41,1831785,0
+WTI.US,D,20101207,000000,16.672,16.901,16.368,16.536,1527002,0
+WTI.US,D,20101208,000000,15.987,15.987,14.467,14.602,3692494,0
+WTI.US,D,20101209,000000,14.585,14.787,14.255,14.534,1375638,0
+WTI.US,D,20101210,000000,14.576,14.66,14.331,14.459,1333279,0
+WTI.US,D,20101213,000000,14.906,15.235,14.508,14.543,1827158,0
+WTI.US,D,20101214,000000,14.686,14.939,14.517,14.628,882922,0
+WTI.US,D,20101215,000000,14.568,14.73,14.264,14.324,921079,0
+WTI.US,D,20101216,000000,14.302,14.599,14.065,14.354,1174583,0
+WTI.US,D,20101217,000000,13.748,13.825,13.537,13.562,1197323,0
+WTI.US,D,20101220,000000,13.579,13.647,13.258,13.512,1220369,0
+WTI.US,D,20101221,000000,13.631,13.924,13.436,13.825,834339,0
+WTI.US,D,20101222,000000,13.832,14.298,13.706,14.061,1090098,0
+WTI.US,D,20101223,000000,14.027,14.73,13.976,14.552,1031516,0
+WTI.US,D,20101227,000000,14.459,14.695,14.306,14.66,776732,0
+WTI.US,D,20101228,000000,14.644,15.126,14.602,14.974,809955,0
+WTI.US,D,20101229,000000,15.022,15.098,14.869,15.09,921042,0
+WTI.US,D,20101230,000000,15.047,15.301,15.022,15.107,686837,0
+WTI.US,D,20101231,000000,15.093,15.374,15.093,15.102,424790,0
+WTI.US,D,20110103,000000,15.32,15.574,15.151,15.481,1045560,0
+WTI.US,D,20110104,000000,15.616,15.708,15.159,15.244,1385766,0
+WTI.US,D,20110105,000000,15.168,15.556,14.796,15.421,762296,0
+WTI.US,D,20110106,000000,15.514,15.574,15.041,15.134,902579,0
+WTI.US,D,20110107,000000,15.143,15.311,14.956,15.244,758122,0
+WTI.US,D,20110110,000000,15.101,15.303,15,15.203,1232295,0
+WTI.US,D,20110111,000000,15.244,15.886,15.21,15.295,1149478,0
+WTI.US,D,20110112,000000,15.54,15.717,15.371,15.556,806449,0
+WTI.US,D,20110113,000000,15.616,15.675,15.421,15.523,518427,0
+WTI.US,D,20110114,000000,15.523,16.031,15.489,15.869,660367,0
+WTI.US,D,20110118,000000,15.76,15.869,15.625,15.708,469051,0
+WTI.US,D,20110119,000000,15.725,15.725,15.301,15.387,697809,0
+WTI.US,D,20110120,000000,15.311,15.371,15.083,15.253,875338,0
+WTI.US,D,20110121,000000,15.413,15.752,15.244,15.421,766064,0
+WTI.US,D,20110124,000000,15.235,15.625,15.151,15.565,599878,0
+WTI.US,D,20110125,000000,15.464,15.498,15.159,15.481,857850,0
+WTI.US,D,20110126,000000,15.498,16.496,15.498,16.393,1043582,0
+WTI.US,D,20110127,000000,16.393,16.487,16.056,16.309,832025,0
+WTI.US,D,20110128,000000,16.309,16.427,16.139,16.231,842078,0
+WTI.US,D,20110131,000000,16.367,17.449,16.367,17.193,1332089,0
+WTI.US,D,20110201,000000,17.383,18.024,17.238,17.466,1309466,0
+WTI.US,D,20110202,000000,17.408,17.856,17.365,17.415,578191,0
+WTI.US,D,20110203,000000,17.444,17.825,17.181,17.697,443279,0
+WTI.US,D,20110204,000000,17.712,17.821,17.348,17.762,512758,0
+WTI.US,D,20110207,000000,17.856,18.472,17.847,18.244,895451,0
+WTI.US,D,20110208,000000,18.252,18.633,17.888,18.463,898141,0
+WTI.US,D,20110209,000000,18.404,18.7,18.193,18.268,841993,0
+WTI.US,D,20110210,000000,18.163,18.537,18.037,18.358,612932,0
+WTI.US,D,20110211,000000,18.345,19.089,18.286,19.064,789704,0
+WTI.US,D,20110214,000000,19.131,19.993,19.072,19.908,1170255,0
+WTI.US,D,20110215,000000,19.899,20.086,19.706,19.807,1244920,0
+WTI.US,D,20110216,000000,19.867,20.186,19.824,20.01,886861,0
+WTI.US,D,20110218,000000,19.832,20.23,19.485,19.621,687980,0
+WTI.US,D,20110222,000000,19.773,20.018,19.072,19.274,937720,0
+WTI.US,D,20110223,000000,19.326,20.078,19.217,19.951,605622,0
+WTI.US,D,20110224,000000,20.018,20.863,19.993,20.408,874905,0
+WTI.US,D,20110225,000000,20.577,21.551,20.331,21.458,1325000,0
+WTI.US,D,20110228,000000,21.739,22.071,21.249,21.569,1136244,0
+WTI.US,D,20110301,000000,22.001,22.001,20.628,20.823,1362252,0
+WTI.US,D,20110302,000000,18.561,18.875,17.639,17.834,5336512,0
+WTI.US,D,20110303,000000,17.8,17.918,16.808,17.342,2442906,0
+WTI.US,D,20110304,000000,17.309,17.41,16.953,17.393,1301409,0
+WTI.US,D,20110307,000000,17.342,18.224,17.232,18.002,1972163,0
+WTI.US,D,20110308,000000,17.536,17.757,16.792,17.08,1659688,0
+WTI.US,D,20110309,000000,17.08,17.469,16.572,16.673,1789711,0
+WTI.US,D,20110310,000000,16.31,16.555,15.843,16.13,1498255,0
+WTI.US,D,20110311,000000,15.877,16.445,15.725,16.165,1100678,0
+WTI.US,D,20110314,000000,16.038,16.868,15.903,16.851,1610760,0
+WTI.US,D,20110315,000000,16.157,16.834,15.903,16.623,1888873,0
+WTI.US,D,20110316,000000,16.657,17.139,16.385,16.623,1580051,0
+WTI.US,D,20110317,000000,16.922,17.168,16.77,16.948,930425,0
+WTI.US,D,20110318,000000,17.147,17.249,16.774,16.808,3579208,0
+WTI.US,D,20110321,000000,17.088,17.656,16.978,17.24,1330888,0
+WTI.US,D,20110322,000000,17.309,17.504,16.986,17.207,801314,0
+WTI.US,D,20110323,000000,17.216,18.122,17.165,17.968,1358018,0
+WTI.US,D,20110324,000000,18.079,18.35,17.706,18.138,1028527,0
+WTI.US,D,20110325,000000,18.154,18.621,18.088,18.46,857768,0
+WTI.US,D,20110328,000000,18.46,18.604,17.994,18.011,734244,0
+WTI.US,D,20110329,000000,18.002,18.57,17.875,18.434,479565,0
+WTI.US,D,20110330,000000,18.486,19.01,18.451,18.748,567650,0
+WTI.US,D,20110331,000000,18.777,19.488,18.75,19.294,851842,0
+WTI.US,D,20110401,000000,19.578,19.705,18.849,19.129,1097777,0
+WTI.US,D,20110404,000000,19.239,19.417,19.18,19.357,604708,0
+WTI.US,D,20110405,000000,19.34,19.466,19.153,19.288,559232,0
+WTI.US,D,20110406,000000,19.477,19.578,19.027,19.324,839590,0
+WTI.US,D,20110407,000000,19.364,19.585,18.719,19.042,844759,0
+WTI.US,D,20110408,000000,19.162,19.477,19.027,19.146,501308,0
+WTI.US,D,20110411,000000,19.215,19.222,18.46,18.655,833383,0
+WTI.US,D,20110412,000000,18.5,18.558,17.949,18.439,1071275,0
+WTI.US,D,20110413,000000,18.612,18.765,18.215,18.468,921780,0
+WTI.US,D,20110414,000000,18.417,18.739,18.037,18.621,932832,0
+WTI.US,D,20110415,000000,18.578,18.849,18.13,18.815,736815,0
+WTI.US,D,20110418,000000,18.503,18.57,17.859,18.495,734528,0
+WTI.US,D,20110419,000000,18.409,18.638,17.859,18.249,513377,0
+WTI.US,D,20110420,000000,18.57,19.298,18.512,19.264,837736,0
+WTI.US,D,20110421,000000,19.381,19.39,18.924,19.27,565014,0
+WTI.US,D,20110425,000000,19.18,20.17,19.18,19.959,782470,0
+WTI.US,D,20110426,000000,20.186,24.378,20.186,23.538,5192508,0
+WTI.US,D,20110427,000000,23.498,23.608,22.466,22.745,1789066,0
+WTI.US,D,20110428,000000,22.672,23.411,22.384,22.826,1221105,0
+WTI.US,D,20110429,000000,22.802,23.047,22.433,22.706,781275,0
+WTI.US,D,20110502,000000,22.791,23.206,22.181,22.29,952725,0
+WTI.US,D,20110503,000000,22.146,22.35,21.68,21.918,1113833,0
+WTI.US,D,20110504,000000,21.986,22.002,20.807,21.079,1053386,0
+WTI.US,D,20110505,000000,20.849,21.018,19.924,20.264,1733492,0
+WTI.US,D,20110506,000000,20.56,21.545,19.959,20.357,1201080,0
+WTI.US,D,20110509,000000,20.442,21.265,20.271,20.925,748654,0
+WTI.US,D,20110510,000000,21.018,21.306,20.594,21.24,684976,0
+WTI.US,D,20110511,000000,21.205,21.289,19.279,20.17,1408866,0
+WTI.US,D,20110512,000000,20.009,20.357,19.34,19.755,1216877,0
+WTI.US,D,20110513,000000,20.077,20.128,19.186,19.331,764529,0
+WTI.US,D,20110516,000000,19.262,19.984,18.966,19.204,1236603,0
+WTI.US,D,20110517,000000,19.051,19.746,18.855,19.543,1084740,0
+WTI.US,D,20110518,000000,19.626,20.849,19.543,20.51,1384306,0
+WTI.US,D,20110519,000000,20.662,20.934,20.103,20.365,725130,0
+WTI.US,D,20110520,000000,20.271,20.697,19.62,20.466,1017002,0
+WTI.US,D,20110523,000000,20.077,20.305,19.594,19.626,685810,0
+WTI.US,D,20110524,000000,19.814,20.305,19.509,19.78,490197,0
+WTI.US,D,20110525,000000,19.738,21.009,19.526,20.856,1185704,0
+WTI.US,D,20110526,000000,20.865,21.442,20.729,21.145,1025843,0
+WTI.US,D,20110527,000000,21.324,22.054,21.136,21.494,764958,0
+WTI.US,D,20110531,000000,21.958,22.035,21.491,21.967,704431,0
+WTI.US,D,20110601,000000,21.875,21.977,20.544,20.62,1286037,0
+WTI.US,D,20110602,000000,20.721,21.136,20.391,20.865,729556,0
+WTI.US,D,20110603,000000,20.449,20.985,19.898,20.442,831212,0
+WTI.US,D,20110606,000000,20.882,21.265,19.823,19.898,995090,0
+WTI.US,D,20110607,000000,19.967,20.23,19.101,19.687,950517,0
+WTI.US,D,20110608,000000,19.933,20.297,19.687,20.009,1294825,0
+WTI.US,D,20110609,000000,20.111,20.942,19.959,20.636,950386,0
+WTI.US,D,20110610,000000,20.331,20.331,19.755,19.898,963372,0
+WTI.US,D,20110613,000000,19.967,20.357,18.33,19.254,1892639,0
+WTI.US,D,20110614,000000,19.568,20.12,19.526,19.941,643556,0
+WTI.US,D,20110615,000000,19.644,19.933,19.186,19.348,1087366,0
+WTI.US,D,20110616,000000,19.316,19.877,19.035,19.579,893586,0
+WTI.US,D,20110617,000000,19.78,20.23,19.406,20.111,2873935,0
+WTI.US,D,20110620,000000,19.976,20.178,19.789,19.915,1103348,0
+WTI.US,D,20110621,000000,20.162,21.12,20.154,20.79,761448,0
+WTI.US,D,20110622,000000,20.721,21.289,20.594,20.688,1028318,0
+WTI.US,D,20110623,000000,20.043,20.594,19.891,20.544,1067803,0
+WTI.US,D,20110624,000000,20.552,20.798,20.034,20.094,1263020,0
+WTI.US,D,20110627,000000,20.051,20.365,19.611,20.239,824155,0
+WTI.US,D,20110628,000000,20.391,21.375,20.239,21.24,1085545,0
+WTI.US,D,20110629,000000,21.392,22.121,21.273,21.807,653416,0
+WTI.US,D,20110630,000000,21.897,22.266,21.764,22.151,855862,0
+WTI.US,D,20110701,000000,22.071,22.782,21.417,22.554,848591,0
+WTI.US,D,20110705,000000,22.621,23.504,22.571,22.901,888806,0
+WTI.US,D,20110706,000000,22.826,22.826,22.247,22.655,791913,0
+WTI.US,D,20110707,000000,22.987,23.369,22.716,23.215,1272361,0
+WTI.US,D,20110708,000000,22.723,23.028,22.52,22.8,1001878,0
+WTI.US,D,20110711,000000,22.41,22.41,21.748,22.071,1011803,0
+WTI.US,D,20110712,000000,21.967,22.477,21.899,22.052,738231,0
+WTI.US,D,20110713,000000,22.096,22.8,22.019,22.197,757842,0
+WTI.US,D,20110714,000000,22.316,22.392,21.553,21.595,856975,0
+WTI.US,D,20110715,000000,21.96,22.716,21.697,22.698,1070589,0
+WTI.US,D,20110718,000000,22.562,23.198,22.376,22.707,1015152,0
+WTI.US,D,20110719,000000,23.012,23.811,23.012,23.777,840985,0
+WTI.US,D,20110720,000000,23.893,23.893,23.172,23.452,968840,0
+WTI.US,D,20110721,000000,23.648,24.157,23.452,23.657,764395,0
+WTI.US,D,20110722,000000,23.657,24.25,23.393,24.208,734679,0
+WTI.US,D,20110725,000000,23.843,24.827,23.716,24.326,517973,0
+WTI.US,D,20110726,000000,24.202,24.508,23.692,24.032,498062,0
+WTI.US,D,20110727,000000,23.851,24.021,23.351,23.512,648787,0
+WTI.US,D,20110728,000000,23.487,23.829,22.979,23.08,452309,0
+WTI.US,D,20110729,000000,22.683,23.329,22.343,22.99,722313,0
+WTI.US,D,20110801,000000,23.631,23.631,23.08,23.538,802684,0
+WTI.US,D,20110802,000000,23.36,24.227,22.716,22.716,965774,0
+WTI.US,D,20110803,000000,22.808,22.996,21.561,22.842,1307317,0
+WTI.US,D,20110804,000000,22.732,22.893,19.682,19.69,2311285,0
+WTI.US,D,20110805,000000,20.225,20.624,17.828,18.518,2049296,0
+WTI.US,D,20110808,000000,17.464,17.677,15.488,15.564,1668946,0
+WTI.US,D,20110809,000000,16.149,17.117,14.997,16.599,2466130,0
+WTI.US,D,20110810,000000,16.154,17.191,15.908,15.935,1620618,0
+WTI.US,D,20110811,000000,16.154,17.972,15.908,17.497,1029209,0
+WTI.US,D,20110812,000000,17.871,18.134,17.199,17.42,885421,0
+WTI.US,D,20110815,000000,17.769,18.711,17.701,18.653,504990,0
+WTI.US,D,20110816,000000,18.278,18.703,17.922,18.278,1282947,0
+WTI.US,D,20110817,000000,18.509,18.975,17.896,18.287,570458,0
+WTI.US,D,20110818,000000,17.404,17.412,16.247,16.536,714454,0
+WTI.US,D,20110819,000000,16.086,16.91,15.466,15.568,1117216,0
+WTI.US,D,20110822,000000,16.145,16.374,15.312,15.347,919354,0
+WTI.US,D,20110823,000000,15.484,16.571,15.177,16.496,729491,0
+WTI.US,D,20110824,000000,16.408,16.58,15.848,16.443,478865,0
+WTI.US,D,20110825,000000,16.622,17.063,16.019,16.111,610862,0
+WTI.US,D,20110826,000000,15.935,16.953,15.619,16.791,667070,0
+WTI.US,D,20110829,000000,17.182,18.015,17.097,17.981,620688,0
+WTI.US,D,20110830,000000,17.854,18.534,17.718,18.253,948165,0
+WTI.US,D,20110831,000000,18.266,18.679,17.642,17.95,606394,0
+WTI.US,D,20110901,000000,17.957,18.262,17.226,17.302,765143,0
+WTI.US,D,20110902,000000,16.649,16.851,15.823,16.156,840533,0
+WTI.US,D,20110906,000000,15.543,16.401,15.245,16.324,1446279,0
+WTI.US,D,20110907,000000,16.715,17.14,16.697,17.054,664888,0
+WTI.US,D,20110908,000000,16.903,17.37,16.426,16.58,603469,0
+WTI.US,D,20110909,000000,16.282,16.588,15.543,15.721,592102,0
+WTI.US,D,20110912,000000,15.304,15.662,14.914,15.458,923371,0
+WTI.US,D,20110913,000000,15.475,15.95,15.339,15.772,671884,0
+WTI.US,D,20110914,000000,15.917,16.095,15.126,15.772,849457,0
+WTI.US,D,20110915,000000,16.07,16.417,15.831,16.367,678344,0
+WTI.US,D,20110916,000000,16.401,16.741,16.079,16.247,888630,0
+WTI.US,D,20110919,000000,15.84,16.137,15.373,15.917,725333,0
+WTI.US,D,20110920,000000,16.001,16.044,15.203,15.22,664432,0
+WTI.US,D,20110921,000000,15.245,15.654,14.251,14.286,952188,0
+WTI.US,D,20110922,000000,13.461,13.681,12.322,12.839,941442,0
+WTI.US,D,20110923,000000,12.738,13.281,12.033,12.049,1395720,0
+WTI.US,D,20110926,000000,12.364,12.951,11.846,12.883,1096997,0
+WTI.US,D,20110927,000000,13.444,14.149,13.29,13.512,924528,0
+WTI.US,D,20110928,000000,13.52,13.632,12.288,12.313,995103,0
+WTI.US,D,20110929,000000,12.772,13.053,11.897,12.441,939347,0
+WTI.US,D,20110930,000000,12.004,12.269,11.678,11.696,685726,0
+WTI.US,D,20111003,000000,11.488,11.769,10.673,10.715,935068,0
+WTI.US,D,20111004,000000,10.504,11.488,10.087,11.404,1632465,0
+WTI.US,D,20111005,000000,11.545,12.253,11.12,11.946,875384,0
+WTI.US,D,20111006,000000,11.989,12.687,11.665,12.278,982003,0
+WTI.US,D,20111007,000000,12.372,12.544,11.506,11.864,646479,0
+WTI.US,D,20111010,000000,12.186,13.078,12.118,12.839,661883,0
+WTI.US,D,20111011,000000,12.636,12.892,12.338,12.662,783558,0
+WTI.US,D,20111012,000000,13.053,14.786,13.002,14.114,1920873,0
+WTI.US,D,20111013,000000,13.851,13.97,13.096,13.791,1361759,0
+WTI.US,D,20111014,000000,14.114,15.109,14.114,15.101,986536,0
+WTI.US,D,20111017,000000,15.049,15.092,14.056,14.107,1691692,0
+WTI.US,D,20111018,000000,14.166,14.872,13.571,14.76,967296,0
+WTI.US,D,20111019,000000,14.701,15.168,14.302,14.48,715874,0
+WTI.US,D,20111020,000000,14.412,14.854,14.114,14.736,662365,0
+WTI.US,D,20111021,000000,15.147,15.709,15.13,15.428,740796,0
+WTI.US,D,20111024,000000,15.509,16.359,15.5,16.238,946204,0
+WTI.US,D,20111025,000000,15.99,16.366,15.216,15.267,976061,0
+WTI.US,D,20111026,000000,15.703,16.145,14.888,16.027,636158,0
+WTI.US,D,20111027,000000,16.851,18.092,16.461,17.854,1134973,0
+WTI.US,D,20111028,000000,17.344,18.144,17.344,17.701,688625,0
+WTI.US,D,20111031,000000,17.411,17.507,16.362,16.732,999168,0
+WTI.US,D,20111101,000000,15.828,15.947,15.045,15.471,1170965,0
+WTI.US,D,20111102,000000,16.23,16.733,15.865,16.68,1387816,0
+WTI.US,D,20111103,000000,16.982,17.835,16.483,17.694,965873,0
+WTI.US,D,20111104,000000,16.129,17.184,15.98,16.982,1177581,0
+WTI.US,D,20111107,000000,16.927,17.285,16.526,17.03,630607,0
+WTI.US,D,20111108,000000,17.259,17.42,16.509,17.276,708523,0
+WTI.US,D,20111109,000000,16.64,17.158,16.086,16.156,969074,0
+WTI.US,D,20111110,000000,16.649,17.211,16.138,16.815,714872,0
+WTI.US,D,20111111,000000,17.132,17.701,17.071,17.302,501027,0
+WTI.US,D,20111114,000000,17.241,17.353,16.646,17.097,550335,0
+WTI.US,D,20111115,000000,16.945,17.523,16.731,17.37,608905,0
+WTI.US,D,20111116,000000,17.174,17.941,16.884,16.927,897807,0
+WTI.US,D,20111117,000000,16.85,17.097,15.778,15.941,859699,0
+WTI.US,D,20111118,000000,16.093,16.314,15.735,15.964,463973,0
+WTI.US,D,20111121,000000,15.59,15.598,14.867,15.411,525052,0
+WTI.US,D,20111122,000000,15.326,15.607,14.901,14.942,561805,0
+WTI.US,D,20111123,000000,14.628,14.951,14.322,14.67,937979,0
+WTI.US,D,20111125,000000,14.627,14.969,14.249,14.258,385680,0
+WTI.US,D,20111128,000000,15.071,15.837,15.071,15.744,1015571,0
+WTI.US,D,20111129,000000,15.786,15.972,15.436,15.53,945859,0
+WTI.US,D,20111130,000000,16.53,17.053,16.318,17.046,984587,0
+WTI.US,D,20111201,000000,16.893,17.676,16.749,17.259,762425,0
+WTI.US,D,20111202,000000,17.633,18.31,17.536,17.669,688442,0
+WTI.US,D,20111205,000000,18.178,18.705,18.034,18.543,956336,0
+WTI.US,D,20111206,000000,18.432,19.303,18.345,18.995,875720,0
+WTI.US,D,20111207,000000,18.846,19.461,18.504,19.067,1154060,0
+WTI.US,D,20111208,000000,18.899,19.067,17.923,17.975,1277693,0
+WTI.US,D,20111209,000000,18.091,19.18,18.038,19.067,1020916,0
+WTI.US,D,20111212,000000,18.635,18.696,17.8,18.266,972667,0
+WTI.US,D,20111213,000000,18.555,18.952,17.466,17.8,920957,0
+WTI.US,D,20111214,000000,17.502,17.642,16.701,17.105,990269,0
+WTI.US,D,20111215,000000,17.475,17.677,16.64,16.764,1161598,0
+WTI.US,D,20111216,000000,16.991,17.493,16.93,17.466,846934,0
+WTI.US,D,20111219,000000,17.66,17.905,16.807,16.93,630992,0
+WTI.US,D,20111220,000000,17.554,18.283,17.554,18.029,915018,0
+WTI.US,D,20111221,000000,18.011,18.319,17.334,18.196,425377,0
+WTI.US,D,20111222,000000,18.468,19.049,18.319,18.926,866862,0
+WTI.US,D,20111223,000000,19.216,19.259,18.6,18.767,370579,0
+WTI.US,D,20111227,000000,18.713,19.198,18.486,18.961,338892,0
+WTI.US,D,20111228,000000,18.961,19.118,18.214,18.406,563573,0
+WTI.US,D,20111229,000000,18.555,18.926,18.398,18.811,557054,0
+WTI.US,D,20111230,000000,18.759,18.97,18.539,18.644,456608,0
+WTI.US,D,20120103,000000,19.408,19.778,19.118,19.621,908562,0
+WTI.US,D,20120104,000000,19.207,19.224,18.696,19.092,715511,0
+WTI.US,D,20120105,000000,18.82,19.067,18.283,18.89,758178,0
+WTI.US,D,20120106,000000,18.986,19.031,18.486,18.486,412027,0
+WTI.US,D,20120109,000000,18.539,18.873,18.354,18.609,394388,0
+WTI.US,D,20120110,000000,19.067,19.339,18.82,18.977,366207,0
+WTI.US,D,20120111,000000,18.846,18.986,18.31,18.486,341081,0
+WTI.US,D,20120112,000000,18.723,18.75,18.415,18.432,283680,0
+WTI.US,D,20120113,000000,18.187,18.336,17.484,17.791,518146,0
+WTI.US,D,20120117,000000,18.15,18.195,17.507,18.01,496916,0
+WTI.US,D,20120118,000000,17.942,18.573,17.87,18.546,430928,0
+WTI.US,D,20120119,000000,18.75,19.11,18.6,18.723,484269,0
+WTI.US,D,20120120,000000,18.495,18.75,18.363,18.582,542149,0
+WTI.US,D,20120123,000000,18.283,19.049,18.232,18.864,610939,0
+WTI.US,D,20120124,000000,18.635,19.118,18.546,18.899,419158,0
+WTI.US,D,20120125,000000,18.837,19.558,18.459,19.461,433273,0
+WTI.US,D,20120126,000000,19.646,19.725,18.521,18.687,459624,0
+WTI.US,D,20120127,000000,18.6,19.118,18.486,19.049,432461,0
+WTI.US,D,20120130,000000,18.75,19.242,18.555,19.101,428335,0
+WTI.US,D,20120131,000000,19.386,19.536,18.83,18.997,621755,0
+WTI.US,D,20120201,000000,19.101,19.233,18.687,18.777,712192,0
+WTI.US,D,20120202,000000,18.828,18.995,18.283,18.372,743362,0
+WTI.US,D,20120203,000000,18.908,19.171,18.495,19.101,1185370,0
+WTI.US,D,20120206,000000,18.977,20.199,18.713,20.077,979410,0
+WTI.US,D,20120207,000000,20.012,21.591,19.783,21.317,1227231,0
+WTI.US,D,20120208,000000,21.344,21.943,20.726,20.93,642351,0
+WTI.US,D,20120209,000000,21.053,21.256,20.452,20.656,564348,0
+WTI.US,D,20120210,000000,20.217,20.543,19.813,20.165,623424,0
+WTI.US,D,20120213,000000,20.463,20.702,20.165,20.535,388618,0
+WTI.US,D,20120214,000000,20.472,20.744,20.05,20.332,479045,0
+WTI.US,D,20120215,000000,20.586,20.999,19.884,20.033,669925,0
+WTI.US,D,20120216,000000,19.988,20.693,19.646,20.622,594946,0
+WTI.US,D,20120217,000000,20.735,21.273,20.604,21.007,571299,0
+WTI.US,D,20120221,000000,21.553,21.676,20.947,21.132,441448,0
+WTI.US,D,20120222,000000,21.071,21.404,20.92,21.167,438907,0
+WTI.US,D,20120223,000000,21.28,21.86,20.771,21.773,756405,0
+WTI.US,D,20120224,000000,23.373,24.088,22.587,23.584,1495175,0
+WTI.US,D,20120227,000000,23.232,23.637,22.723,23.136,683505,0
+WTI.US,D,20120228,000000,23.179,23.891,22.802,22.96,689965,0
+WTI.US,D,20120229,000000,22.984,23.286,21.973,22.194,826256,0
+WTI.US,D,20120301,000000,22.248,22.837,21.755,21.94,1101038,0
+WTI.US,D,20120302,000000,21.935,21.961,20.321,20.452,1348419,0
+WTI.US,D,20120305,000000,20.41,20.833,19.933,20.726,769804,0
+WTI.US,D,20120306,000000,20.082,20.082,19.616,19.933,782727,0
+WTI.US,D,20120307,000000,20.188,20.339,19.739,20.119,306608,0
+WTI.US,D,20120308,000000,20.374,20.498,19.818,20.383,543742,0
+WTI.US,D,20120309,000000,20.789,21.503,20.702,20.876,912119,0
+WTI.US,D,20120312,000000,20.903,20.984,20.11,20.312,485748,0
+WTI.US,D,20120313,000000,20.507,21.071,20.215,20.92,556683,0
+WTI.US,D,20120314,000000,20.999,21.168,20.294,20.436,406645,0
+WTI.US,D,20120315,000000,20.534,20.735,20.119,20.33,455335,0
+WTI.US,D,20120316,000000,20.383,21.354,20.374,20.911,710563,0
+WTI.US,D,20120319,000000,20.833,21.467,20.744,21.221,569079,0
+WTI.US,D,20120320,000000,20.894,20.894,20.11,20.171,636585,0
+WTI.US,D,20120321,000000,20.285,20.374,19.818,20.082,569985,0
+WTI.US,D,20120322,000000,19.757,19.757,18.971,19.236,883177,0
+WTI.US,D,20120323,000000,19.254,20.038,19.042,20.038,777737,0
+WTI.US,D,20120326,000000,20.171,20.479,19.678,20.065,785206,0
+WTI.US,D,20120327,000000,20.003,20.251,19.034,19.148,833338,0
+WTI.US,D,20120328,000000,19.025,19.139,18.274,18.618,607032,0
+WTI.US,D,20120329,000000,18.39,18.787,18.037,18.715,930097,0
+WTI.US,D,20120330,000000,18.919,19.025,18.274,18.592,583131,0
+WTI.US,D,20120402,000000,18.496,19.21,18.168,19.015,609699,0
+WTI.US,D,20120403,000000,18.979,19.052,18.433,18.681,672333,0
+WTI.US,D,20120404,000000,18.31,18.433,17.773,17.949,616202,0
+WTI.US,D,20120405,000000,17.886,18.177,17.64,17.692,333655,0
+WTI.US,D,20120409,000000,17.199,17.64,16.996,17.269,581978,0
+WTI.US,D,20120410,000000,17.269,17.296,16.282,16.353,1331864,0
+WTI.US,D,20120411,000000,17.032,17.314,16.537,16.573,1263553,0
+WTI.US,D,20120412,000000,16.669,17.516,16.643,17.446,689406,0
+WTI.US,D,20120413,000000,17.339,17.428,17.084,17.173,711491,0
+WTI.US,D,20120416,000000,17.33,17.437,16.546,16.802,531011,0
+WTI.US,D,20120417,000000,16.991,17.355,16.948,17.019,612318,0
+WTI.US,D,20120418,000000,16.881,17.093,16.759,16.89,424977,0
+WTI.US,D,20120419,000000,16.996,17.084,16.582,16.793,678481,0
+WTI.US,D,20120420,000000,17.066,17.199,16.686,16.802,743649,0
+WTI.US,D,20120423,000000,16.272,16.987,16.229,16.768,766282,0
+WTI.US,D,20120424,000000,16.768,17.041,16.494,16.768,671755,0
+WTI.US,D,20120425,000000,16.969,17.542,16.969,17.376,568417,0
+WTI.US,D,20120426,000000,17.26,17.931,17.084,17.649,776362,0
+WTI.US,D,20120427,000000,17.736,17.852,17.339,17.613,464329,0
+WTI.US,D,20120430,000000,17.525,17.604,17.032,17.437,491434,0
+WTI.US,D,20120501,000000,17.39,18.234,17.151,17.95,769999,0
+WTI.US,D,20120502,000000,17.692,17.701,17.181,17.33,500614,0
+WTI.US,D,20120503,000000,17.328,17.524,16.885,17.515,1691919,0
+WTI.US,D,20120504,000000,17.214,17.32,16.655,17.071,1718274,0
+WTI.US,D,20120507,000000,16.916,17.164,16.458,16.768,864753,0
+WTI.US,D,20120508,000000,16.546,16.872,16.203,16.872,964894,0
+WTI.US,D,20120509,000000,15.778,15.884,14.243,15.29,2425179,0
+WTI.US,D,20120510,000000,15.706,15.865,15.06,15.316,1446831,0
+WTI.US,D,20120511,000000,15.095,15.422,14.59,14.696,1041703,0
+WTI.US,D,20120514,000000,14.421,14.527,14.031,14.102,1047258,0
+WTI.US,D,20120515,000000,14.075,14.208,13.332,13.516,1529490,0
+WTI.US,D,20120516,000000,13.783,14.394,13.304,13.419,1601810,0
+WTI.US,D,20120517,000000,13.419,13.667,13.181,13.49,2085516,0
+WTI.US,D,20120518,000000,13.624,13.917,13.323,13.367,1107975,0
+WTI.US,D,20120521,000000,13.41,14.394,13.332,14.28,851418,0
+WTI.US,D,20120522,000000,14.28,14.669,13.731,13.845,1218025,0
+WTI.US,D,20120523,000000,13.606,14.005,13.083,13.978,1371273,0
+WTI.US,D,20120524,000000,14.041,14.041,13.295,13.676,605979,0
+WTI.US,D,20120525,000000,13.739,14.066,13.712,13.845,615410,0
+WTI.US,D,20120529,000000,14.394,14.616,14.216,14.536,856578,0
+WTI.US,D,20120530,000000,14.174,14.199,13.544,13.703,1464175,0
+WTI.US,D,20120531,000000,13.721,13.881,13.172,13.624,792195,0
+WTI.US,D,20120601,000000,13.108,13.429,13.021,13.198,1357205,0
+WTI.US,D,20120604,000000,13.286,13.516,12.818,13.1,1441056,0
+WTI.US,D,20120605,000000,13.074,13.438,13.056,13.251,1114957,0
+WTI.US,D,20120606,000000,13.508,14.174,13.508,14.147,869062,0
+WTI.US,D,20120607,000000,14.518,14.687,13.908,13.978,763573,0
+WTI.US,D,20120608,000000,13.809,14.022,13.447,13.978,660990,0
+WTI.US,D,20120611,000000,14.192,14.324,13.108,13.117,939344,0
+WTI.US,D,20120612,000000,13.375,13.429,12.852,13.065,2121896,0
+WTI.US,D,20120613,000000,12.879,12.985,12.338,12.382,2553844,0
+WTI.US,D,20120614,000000,12.445,12.657,12.294,12.595,1613013,0
+WTI.US,D,20120615,000000,12.604,12.737,12.436,12.72,1856309,0
+WTI.US,D,20120618,000000,12.507,12.675,12.419,12.534,947988,0
+WTI.US,D,20120619,000000,12.675,12.994,12.497,12.684,1217239,0
+WTI.US,D,20120620,000000,12.666,12.755,12.338,12.534,1302780,0
+WTI.US,D,20120621,000000,12.543,12.595,11.727,11.798,1764152,0
+WTI.US,D,20120622,000000,11.966,12.321,11.807,12.232,2184967,0
+WTI.US,D,20120625,000000,12.02,12.054,11.682,11.975,681465,0
+WTI.US,D,20120626,000000,12.037,12.373,12.002,12.205,1004104,0
+WTI.US,D,20120627,000000,12.276,12.932,12.268,12.799,2081278,0
+WTI.US,D,20120628,000000,12.684,13.127,12.614,12.914,1437343,0
+WTI.US,D,20120629,000000,13.286,13.642,13.181,13.561,1550403,0
+WTI.US,D,20120702,000000,13.561,13.694,13.039,13.49,1120352,0
+WTI.US,D,20120703,000000,13.634,14.342,13.634,14.235,537770,0
+WTI.US,D,20120705,000000,14.208,14.332,13.8,14.138,1106579,0
+WTI.US,D,20120706,000000,13.89,14.271,13.783,13.969,815953,0
+WTI.US,D,20120709,000000,13.987,14.156,13.783,13.951,740528,0
+WTI.US,D,20120710,000000,14.093,14.199,13.108,13.278,1046034,0
+WTI.US,D,20120711,000000,13.383,13.667,13.26,13.41,779783,0
+WTI.US,D,20120712,000000,13.206,13.206,12.843,13.048,933060,0
+WTI.US,D,20120713,000000,13.136,13.508,13.083,13.464,360016,0
+WTI.US,D,20120716,000000,13.447,13.836,13.269,13.694,524387,0
+WTI.US,D,20120717,000000,13.8,14.05,13.383,13.978,511846,0
+WTI.US,D,20120718,000000,13.942,14.607,13.791,14.28,1017742,0
+WTI.US,D,20120719,000000,14.458,14.865,14.359,14.829,731874,0
+WTI.US,D,20120720,000000,14.669,15.05,14.59,14.856,821605,0
+WTI.US,D,20120723,000000,14.412,14.564,14.156,14.324,455204,0
+WTI.US,D,20120724,000000,14.324,14.412,13.535,13.712,579704,0
+WTI.US,D,20120725,000000,13.791,14.031,13.145,13.429,863855,0
+WTI.US,D,20120726,000000,13.791,13.933,13.482,13.791,487344,0
+WTI.US,D,20120727,000000,13.931,14.725,13.639,14.6,607997,0
+WTI.US,D,20120730,000000,14.599,14.9,14.385,14.59,535060,0
+WTI.US,D,20120731,000000,15.511,17.098,15.193,16.389,2365792,0
+WTI.US,D,20120801,000000,16.575,16.62,15.564,15.582,1061619,0
+WTI.US,D,20120802,000000,15.352,15.414,13.89,13.996,1786495,0
+WTI.US,D,20120803,000000,14.474,15.086,14.342,14.846,792403,0
+WTI.US,D,20120806,000000,14.802,15.29,14.607,14.934,1053869,0
+WTI.US,D,20120807,000000,15.13,16.114,15.086,15.414,1264724,0
+WTI.US,D,20120808,000000,15.334,15.742,15.264,15.547,678787,0
+WTI.US,D,20120809,000000,15.458,15.893,15.299,15.751,375820,0
+WTI.US,D,20120810,000000,15.574,15.778,15.396,15.769,442557,0
+WTI.US,D,20120813,000000,15.76,15.822,15.227,15.564,556473,0
+WTI.US,D,20120814,000000,15.724,15.962,15.671,15.884,612922,0
+WTI.US,D,20120815,000000,15.778,15.83,15.352,15.396,1150048,0
+WTI.US,D,20120816,000000,15.503,16.264,15.477,16.131,969972,0
+WTI.US,D,20120817,000000,16.23,16.442,15.971,16.379,755704,0
+WTI.US,D,20120820,000000,16.318,16.318,15.81,16.095,424140,0
+WTI.US,D,20120821,000000,16.264,16.451,16.06,16.157,326547,0
+WTI.US,D,20120822,000000,16.157,16.363,15.863,16.264,466721,0
+WTI.US,D,20120823,000000,16.255,16.3,15.739,15.749,364889,0
+WTI.US,D,20120824,000000,15.686,15.952,15.499,15.82,375381,0
+WTI.US,D,20120827,000000,15.872,15.936,15.578,15.712,270853,0
+WTI.US,D,20120828,000000,15.703,15.997,15.596,15.863,565806,0
+WTI.US,D,20120829,000000,15.979,16.069,15.651,15.961,670233,0
+WTI.US,D,20120830,000000,15.837,15.837,15.302,15.401,560860,0
+WTI.US,D,20120831,000000,15.624,15.73,14.875,15.365,685758,0
+WTI.US,D,20120904,000000,15.392,15.801,15.24,15.677,662072,0
+WTI.US,D,20120905,000000,15.73,15.988,15.651,15.828,968172,0
+WTI.US,D,20120906,000000,15.952,16.691,15.909,16.424,553944,0
+WTI.US,D,20120907,000000,16.585,16.941,16.531,16.923,734016,0
+WTI.US,D,20120910,000000,17.012,17.279,16.816,16.861,625208,0
+WTI.US,D,20120911,000000,16.958,17.413,16.816,17.368,533524,0
+WTI.US,D,20120912,000000,17.644,17.76,17.235,17.546,445382,0
+WTI.US,D,20120913,000000,17.689,18.294,17.323,18.133,673186,0
+WTI.US,D,20120914,000000,18.427,19.015,18.294,18.703,1016174,0
+WTI.US,D,20120917,000000,18.588,18.66,18.071,18.312,393273,0
+WTI.US,D,20120918,000000,18.224,18.224,17.484,17.884,519113,0
+WTI.US,D,20120919,000000,18.125,18.509,17.065,17.252,1195278,0
+WTI.US,D,20120920,000000,17.065,17.591,16.923,17.316,624313,0
+WTI.US,D,20120921,000000,17.635,17.786,17.119,17.43,1107967,0
+WTI.US,D,20120924,000000,17.145,17.413,17.012,17.27,575304,0
+WTI.US,D,20120925,000000,17.413,17.725,17.164,17.181,740949,0
+WTI.US,D,20120926,000000,17.155,17.316,16.558,16.78,661768,0
+WTI.US,D,20120927,000000,16.985,17.27,16.816,17.128,494463,0
+WTI.US,D,20120928,000000,16.958,17.047,16.54,16.718,410501,0
+WTI.US,D,20121001,000000,17.056,17.323,16.914,16.958,513898,0
+WTI.US,D,20121002,000000,17.155,17.395,16.682,16.914,380608,0
+WTI.US,D,20121003,000000,16.816,16.852,16.3,16.772,776578,0
+WTI.US,D,20121004,000000,17.031,17.43,16.897,17.101,459139,0
+WTI.US,D,20121005,000000,17.19,17.288,16.674,16.799,337288,0
+WTI.US,D,20121008,000000,16.585,16.603,16.148,16.282,504769,0
+WTI.US,D,20121009,000000,16.236,16.951,16.236,16.879,506170,0
+WTI.US,D,20121010,000000,16.897,17.074,16.576,16.861,519479,0
+WTI.US,D,20121011,000000,17.128,17.599,17.031,17.155,490787,0
+WTI.US,D,20121012,000000,17.173,17.395,16.496,16.638,342025,0
+WTI.US,D,20121015,000000,16.576,16.603,15.988,16.389,353429,0
+WTI.US,D,20121016,000000,16.513,16.941,16.513,16.755,387817,0
+WTI.US,D,20121017,000000,16.789,17.298,16.665,17.261,379984,0
+WTI.US,D,20121018,000000,17.173,17.323,16.852,17.164,433147,0
+WTI.US,D,20121019,000000,17.056,17.137,16.406,16.603,465710,0
+WTI.US,D,20121022,000000,16.603,16.746,15.918,16.212,426693,0
+WTI.US,D,20121023,000000,15.837,15.837,15.188,15.587,496826,0
+WTI.US,D,20121024,000000,15.758,16.051,14.903,15.072,801814,0
+WTI.US,D,20121025,000000,15.259,15.392,14.937,15.25,395981,0
+WTI.US,D,20121026,000000,15.188,15.508,14.679,14.973,485281,0
+WTI.US,D,20121031,000000,15.045,15.374,14.474,15.089,1008629,0
+WTI.US,D,20121101,000000,15.365,16.264,15.125,16.203,943488,0
+WTI.US,D,20121102,000000,16.194,16.379,15.801,15.97,790574,0
+WTI.US,D,20121105,000000,15.837,16.22,15.749,16.042,723003,0
+WTI.US,D,20121106,000000,16.176,16.513,16.024,16.451,660523,0
+WTI.US,D,20121107,000000,15.9,16.157,15.206,15.41,950157,0
+WTI.US,D,20121108,000000,15.516,15.712,14.778,14.822,803214,0
+WTI.US,D,20121109,000000,14.688,15.197,14.493,14.884,824937,0
+WTI.US,D,20121112,000000,14.937,14.937,14.306,14.466,470475,0
+WTI.US,D,20121113,000000,14.252,14.707,14.118,14.413,426141,0
+WTI.US,D,20121114,000000,14.523,14.542,14.183,14.357,533329,0
+WTI.US,D,20121115,000000,14.366,14.846,14.108,14.321,593587,0
+WTI.US,D,20121116,000000,14.357,14.46,13.951,14.357,604973,0
+WTI.US,D,20121119,000000,14.736,15.408,14.736,15.408,573417,0
+WTI.US,D,20121120,000000,15.344,15.5,14.92,15.021,325741,0
+WTI.US,D,20121121,000000,15.206,15.435,14.956,15.095,515907,0
+WTI.US,D,20121123,000000,15.232,15.325,15.048,15.251,123508,0
+WTI.US,D,20121126,000000,15.067,15.168,14.606,14.79,378535,0
+WTI.US,D,20121127,000000,15.445,15.537,14.984,15.131,725221,0
+WTI.US,D,20121128,000000,14.873,15.048,14.008,14.79,952812,0
+WTI.US,D,20121129,000000,14.965,15.38,14.837,15.28,536178,0
+WTI.US,D,20121130,000000,15.315,15.454,15.131,15.27,474538,0
+WTI.US,D,20121203,000000,15.454,15.564,15.058,15.113,385749,0
+WTI.US,D,20121204,000000,15.048,15.28,14.745,14.855,422724,0
+WTI.US,D,20121205,000000,15.113,15.666,15.113,15.5,501202,0
+WTI.US,D,20121206,000000,15.38,15.592,15.058,15.215,621253,0
+WTI.US,D,20121207,000000,15.334,15.693,15.288,15.648,414747,0
+WTI.US,D,20121210,000000,15.62,15.786,15.38,15.611,463528,0
+WTI.US,D,20121211,000000,15.712,15.96,15.62,15.675,350513,0
+WTI.US,D,20121212,000000,15.859,16.044,15.731,15.823,357331,0
+WTI.US,D,20121213,000000,15.796,15.823,15.408,15.518,332694,0
+WTI.US,D,20121214,000000,15.473,15.657,15.315,15.371,423203,0
+WTI.US,D,20121217,000000,15.435,15.979,15.344,15.887,593569,0
+WTI.US,D,20121218,000000,15.906,16.531,15.906,16.531,428717,0
+WTI.US,D,20121219,000000,16.522,16.827,16.211,16.32,485304,0
+WTI.US,D,20121220,000000,16.007,16.255,15.767,16.072,620777,0
+WTI.US,D,20121221,000000,15.675,16.312,15.639,15.85,1020063,0
+WTI.US,D,20121224,000000,15.702,16.044,15.353,15.426,162822,0
+WTI.US,D,20121226,000000,15.555,15.684,15.206,15.242,389426,0
+WTI.US,D,20121227,000000,15.288,15.288,14.441,14.708,879784,0
+WTI.US,D,20121228,000000,14.561,14.689,14.357,14.413,696979,0
+WTI.US,D,20121231,000000,14.348,14.799,14.165,14.772,629718,0
+WTI.US,D,20130102,000000,15.315,15.657,15.159,15.648,733948,0
+WTI.US,D,20130103,000000,15.639,16.192,15.39,15.759,395526,0
+WTI.US,D,20130104,000000,15.767,16.192,15.767,15.969,347600,0
+WTI.US,D,20130107,000000,15.934,16.127,15.796,15.925,598055,0
+WTI.US,D,20130108,000000,15.878,15.979,15.62,15.786,529381,0
+WTI.US,D,20130109,000000,15.831,15.96,15.39,15.408,555422,0
+WTI.US,D,20130110,000000,15.611,15.915,15.564,15.712,673448,0
+WTI.US,D,20130111,000000,15.731,15.796,15.371,15.712,385689,0
+WTI.US,D,20130114,000000,15.721,15.796,15.582,15.684,815185,0
+WTI.US,D,20130115,000000,15.509,15.693,15.39,15.592,507429,0
+WTI.US,D,20130116,000000,15.582,15.731,15.39,15.464,318465,0
+WTI.US,D,20130117,000000,15.574,15.648,15.39,15.62,522934,0
+WTI.US,D,20130118,000000,15.62,16.09,15.564,16.035,863700,0
+WTI.US,D,20130122,000000,16.044,16.56,15.951,16.56,770972,0
+WTI.US,D,20130123,000000,16.531,16.707,16.035,16.063,479095,0
+WTI.US,D,20130124,000000,16.108,16.302,15.759,15.841,398361,0
+WTI.US,D,20130125,000000,16.016,16.145,15.712,16.063,339819,0
+WTI.US,D,20130128,000000,16.063,16.108,15.464,15.925,544158,0
+WTI.US,D,20130129,000000,15.943,16.358,15.878,16.33,570420,0
+WTI.US,D,20130130,000000,16.339,16.707,16.182,16.312,484141,0
+WTI.US,D,20130131,000000,16.32,16.403,16.135,16.22,268977,0
+WTI.US,D,20130201,000000,16.339,17.002,16.081,16.919,852143,0
+WTI.US,D,20130204,000000,16.68,16.882,16.522,16.726,812503,0
+WTI.US,D,20130205,000000,16.864,16.938,16.522,16.808,388264,0
+WTI.US,D,20130206,000000,16.541,16.754,16.384,16.745,487497,0
+WTI.US,D,20130207,000000,16.745,16.948,16.468,16.569,346290,0
+WTI.US,D,20130208,000000,16.615,16.735,16.504,16.606,229498,0
+WTI.US,D,20130211,000000,16.569,16.625,16.274,16.459,263434,0
+WTI.US,D,20130212,000000,16.255,16.459,16.063,16.229,535572,0
+WTI.US,D,20130213,000000,16.246,16.348,16.035,16.182,381004,0
+WTI.US,D,20130214,000000,16.201,16.302,16.044,16.135,357421,0
+WTI.US,D,20130215,000000,16.135,16.135,15.039,15.363,787244,0
+WTI.US,D,20130219,000000,15.464,15.684,15.334,15.648,767954,0
+WTI.US,D,20130220,000000,15.639,15.684,14.736,14.745,418545,0
+WTI.US,D,20130221,000000,14.708,14.818,14.183,14.809,553765,0
+WTI.US,D,20130222,000000,14.92,15.095,14.828,15.095,501965,0
+WTI.US,D,20130225,000000,15.215,15.408,14.422,14.45,808682,0
+WTI.US,D,20130226,000000,14.579,14.736,14.08,14.561,572179,0
+WTI.US,D,20130227,000000,14.551,14.551,13.869,13.97,1269288,0
+WTI.US,D,20130228,000000,13.951,14.08,13.583,13.694,1124001,0
+WTI.US,D,20130301,000000,13.5,13.675,13.363,13.593,1426688,0
+WTI.US,D,20130304,000000,13.564,13.656,13.03,13.077,1438307,0
+WTI.US,D,20130305,000000,13.233,13.38,12.966,13.086,732729,0
+WTI.US,D,20130306,000000,13.188,13.297,12.994,13.261,652505,0
+WTI.US,D,20130307,000000,13.288,13.989,13.261,13.923,690073,0
+WTI.US,D,20130308,000000,14.045,14.265,13.923,14.247,554409,0
+WTI.US,D,20130311,000000,14.183,14.284,14.016,14.21,459115,0
+WTI.US,D,20130312,000000,14.183,14.46,14.045,14.247,657873,0
+WTI.US,D,20130313,000000,14.228,14.357,13.821,13.877,593097,0
+WTI.US,D,20130314,000000,13.94,14.478,13.915,14.404,491788,0
+WTI.US,D,20130315,000000,14.413,14.672,14.126,14.21,1095534,0
+WTI.US,D,20130318,000000,13.959,14.312,13.867,13.931,762615,0
+WTI.US,D,20130319,000000,13.969,14.062,13.784,13.915,1164998,0
+WTI.US,D,20130320,000000,14.044,14.237,13.821,13.959,596423,0
+WTI.US,D,20130321,000000,13.848,14.126,13.46,13.469,704535,0
+WTI.US,D,20130322,000000,13.599,13.877,13.302,13.451,1043065,0
+WTI.US,D,20130325,000000,13.488,13.672,13.2,13.358,460910,0
+WTI.US,D,20130326,000000,13.441,13.775,13.384,13.756,875220,0
+WTI.US,D,20130327,000000,13.589,13.71,13.348,13.57,580675,0
+WTI.US,D,20130328,000000,13.58,13.766,13.08,13.154,752428,0
+WTI.US,D,20130401,000000,13.089,13.144,12.561,12.608,1138016,0
+WTI.US,D,20130402,000000,12.608,12.663,12.208,12.45,718897,0
+WTI.US,D,20130403,000000,12.45,12.524,11.867,12.06,666361,0
+WTI.US,D,20130404,000000,11.996,12.116,11.727,11.949,492275,0
+WTI.US,D,20130405,000000,11.773,12.19,11.71,12.023,443887,0
+WTI.US,D,20130408,000000,12.079,12.338,11.911,12.338,683806,0
+WTI.US,D,20130409,000000,12.338,12.709,12.338,12.468,768475,0
+WTI.US,D,20130410,000000,12.515,12.82,12.496,12.783,830478,0
+WTI.US,D,20130411,000000,12.756,13.07,12.635,12.719,632220,0
+WTI.US,D,20130412,000000,12.524,12.626,11.876,12.116,499326,0
+WTI.US,D,20130415,000000,11.959,11.959,11.347,11.375,1206111,0
+WTI.US,D,20130416,000000,11.691,11.987,10.754,11.459,1275458,0
+WTI.US,D,20130417,000000,11.311,11.347,10.541,10.624,1087582,0
+WTI.US,D,20130418,000000,10.662,10.939,10.319,10.727,994549,0
+WTI.US,D,20130419,000000,10.736,10.773,10.004,10.218,946940,0
+WTI.US,D,20130422,000000,10.282,10.356,9.892,10.282,898210,0
+WTI.US,D,20130423,000000,10.346,10.69,10.144,10.588,768537,0
+WTI.US,D,20130424,000000,10.598,11.042,10.598,11.024,681704,0
+WTI.US,D,20130425,000000,11.154,11.302,11.005,11.07,822193,0
+WTI.US,D,20130426,000000,10.968,10.977,10.495,10.717,608430,0
+WTI.US,D,20130429,000000,10.847,11.255,10.754,11.024,515938,0
+WTI.US,D,20130430,000000,11.042,11.135,10.746,10.819,542132,0
+WTI.US,D,20130501,000000,10.69,10.69,10.218,10.393,777737,0
+WTI.US,D,20130502,000000,10.467,10.847,10.329,10.68,577594,0
+WTI.US,D,20130503,000000,10.931,11.384,10.8,11.246,507968,0
+WTI.US,D,20130506,000000,11.246,11.495,11.135,11.302,492198,0
+WTI.US,D,20130507,000000,11.339,11.876,11.283,11.81,813327,0
+WTI.US,D,20130508,000000,12.051,13.672,11.652,13.627,2263818,0
+WTI.US,D,20130509,000000,13.618,13.729,12.848,13.255,1522192,0
+WTI.US,D,20130510,000000,13.163,13.163,12.227,12.941,1013024,0
+WTI.US,D,20130513,000000,12.922,13.005,12.635,12.867,653432,0
+WTI.US,D,20130514,000000,12.838,13.265,12.765,13.2,644040,0
+WTI.US,D,20130515,000000,13.089,13.237,12.644,12.96,589765,0
+WTI.US,D,20130516,000000,12.941,13.08,12.579,12.709,523174,0
+WTI.US,D,20130517,000000,12.876,13.478,12.876,13.403,623019,0
+WTI.US,D,20130520,000000,13.367,14.284,13.367,14.136,1091757,0
+WTI.US,D,20130521,000000,14.089,14.367,14.053,14.099,1232558,0
+WTI.US,D,20130522,000000,14.136,14.779,13.698,13.866,1245551,0
+WTI.US,D,20130523,000000,13.596,13.866,13.428,13.856,816573,0
+WTI.US,D,20130524,000000,13.717,14.006,13.624,13.79,552518,0
+WTI.US,D,20130528,000000,14.061,14.705,14.061,14.238,591679,0
+WTI.US,D,20130529,000000,14.107,14.463,13.958,14.043,551821,0
+WTI.US,D,20130530,000000,13.996,14.276,13.875,13.922,544712,0
+WTI.US,D,20130531,000000,13.8,14.118,13.556,13.735,583043,0
+WTI.US,D,20130603,000000,13.829,14.341,13.736,14.006,603577,0
+WTI.US,D,20130604,000000,13.968,14.126,13.736,14.034,648374,0
+WTI.US,D,20130605,000000,14.053,14.117,13.493,13.549,607076,0
+WTI.US,D,20130606,000000,13.8,14.136,13.493,13.837,705270,0
+WTI.US,D,20130607,000000,13.949,14.304,13.698,14.053,426923,0
+WTI.US,D,20130610,000000,14.099,14.099,13.819,13.922,294623,0
+WTI.US,D,20130611,000000,13.688,13.782,13.539,13.679,468010,0
+WTI.US,D,20130612,000000,13.939,13.977,13.549,13.634,453077,0
+WTI.US,D,20130613,000000,13.557,13.885,13.52,13.79,408400,0
+WTI.US,D,20130614,000000,13.856,13.856,13.539,13.642,353932,0
+WTI.US,D,20130617,000000,13.782,13.866,13.596,13.773,486495,0
+WTI.US,D,20130618,000000,13.79,13.866,13.642,13.782,536011,0
+WTI.US,D,20130619,000000,13.79,13.922,13.66,13.66,547655,0
+WTI.US,D,20130620,000000,13.428,13.428,12.766,12.831,829683,0
+WTI.US,D,20130621,000000,12.831,12.99,12.495,12.888,874490,0
+WTI.US,D,20130624,000000,12.747,13.399,12.235,12.999,914553,0
+WTI.US,D,20130625,000000,13.25,13.371,12.98,13.269,755060,0
+WTI.US,D,20130626,000000,13.484,13.502,13.223,13.38,734573,0
+WTI.US,D,20130627,000000,13.539,13.586,13.195,13.203,863043,0
+WTI.US,D,20130628,000000,13.139,13.447,13.074,13.316,721323,0
+WTI.US,D,20130701,000000,13.484,13.745,13.26,13.567,433950,0
+WTI.US,D,20130702,000000,13.65,13.837,13.399,13.596,307583,0
+WTI.US,D,20130703,000000,13.837,13.837,13.428,13.567,292975,0
+WTI.US,D,20130705,000000,13.79,14.107,13.586,14.089,282403,0
+WTI.US,D,20130708,000000,14.079,14.294,13.977,14.089,322658,0
+WTI.US,D,20130709,000000,14.174,14.48,14.099,14.323,412759,0
+WTI.US,D,20130710,000000,14.434,14.724,14.294,14.621,516188,0
+WTI.US,D,20130711,000000,14.733,14.787,14.304,14.574,692783,0
+WTI.US,D,20130712,000000,14.508,14.508,14.117,14.247,448984,0
+WTI.US,D,20130715,000000,14.238,14.444,14.155,14.323,345361,0
+WTI.US,D,20130716,000000,14.313,14.583,14.304,14.378,616297,0
+WTI.US,D,20130717,000000,14.49,15.086,14.406,14.984,559271,0
+WTI.US,D,20130718,000000,15.115,15.478,15.068,15.208,752250,0
+WTI.US,D,20130719,000000,15.208,15.45,15.151,15.338,490991,0
+WTI.US,D,20130722,000000,15.393,15.608,15.366,15.524,540493,0
+WTI.US,D,20130723,000000,15.561,15.795,15.524,15.646,538445,0
+WTI.US,D,20130724,000000,15.691,15.691,14.994,15.021,566711,0
+WTI.US,D,20130725,000000,15.869,15.869,15.115,15.608,700617,0
+WTI.US,D,20130726,000000,15.524,15.795,15.199,15.357,484382,0
+WTI.US,D,20130729,000000,15.291,15.338,14.919,15.17,552486,0
+WTI.US,D,20130730,000000,15.18,15.301,14.9,15.133,397742,0
+WTI.US,D,20130731,000000,15.225,15.421,15.049,15.18,414851,0
+WTI.US,D,20130801,000000,15.579,15.851,15.431,15.804,684542,0
+WTI.US,D,20130802,000000,15.72,15.999,15.469,15.869,631189,0
+WTI.US,D,20130805,000000,15.804,16.065,15.748,15.999,650358,0
+WTI.US,D,20130806,000000,15.961,16.215,15.767,15.953,952242,0
+WTI.US,D,20130807,000000,15.935,15.935,14.396,14.463,1486201,0
+WTI.US,D,20130808,000000,14.006,15.068,13.8,14.601,840869,0
+WTI.US,D,20130809,000000,14.508,14.91,14.498,14.546,506753,0
+WTI.US,D,20130812,000000,14.454,14.705,14.219,14.472,436578,0
+WTI.US,D,20130813,000000,14.508,14.826,14.228,14.714,568196,0
+WTI.US,D,20130814,000000,14.742,14.742,14.415,14.444,570166,0
+WTI.US,D,20130815,000000,14.238,14.341,14.117,14.257,579039,0
+WTI.US,D,20130816,000000,14.238,14.331,13.977,14.155,505446,0
+WTI.US,D,20130819,000000,14.034,14.184,13.79,13.837,436111,0
+WTI.US,D,20130820,000000,13.914,14.316,13.687,14.138,276219,0
+WTI.US,D,20130821,000000,14.109,14.166,13.763,13.773,546927,0
+WTI.US,D,20130822,000000,13.847,14.231,13.641,14.138,297500,0
+WTI.US,D,20130823,000000,14.091,14.372,13.978,14.326,415432,0
+WTI.US,D,20130826,000000,14.326,14.756,14.326,14.438,539363,0
+WTI.US,D,20130827,000000,14.297,14.653,14.288,14.569,623346,0
+WTI.US,D,20130828,000000,14.598,15.515,14.541,15.225,1077576,0
+WTI.US,D,20130829,000000,15.216,15.225,14.775,14.86,449845,0
+WTI.US,D,20130830,000000,14.897,14.962,14.438,14.484,339592,0
+WTI.US,D,20130903,000000,14.803,14.878,14.25,14.4,528606,0
+WTI.US,D,20130904,000000,14.297,14.531,14.147,14.39,564626,0
+WTI.US,D,20130905,000000,14.4,14.897,14.4,14.822,324063,0
+WTI.US,D,20130906,000000,15.001,15.421,14.793,15.357,812765,0
+WTI.US,D,20130909,000000,15.375,15.825,15.291,15.59,654709,0
+WTI.US,D,20130910,000000,15.657,15.693,15.198,15.61,613098,0
+WTI.US,D,20130911,000000,15.629,15.956,15.497,15.891,712291,0
+WTI.US,D,20130912,000000,15.92,15.965,15.6,15.751,417219,0
+WTI.US,D,20130913,000000,15.732,16.088,15.703,15.825,668057,0
+WTI.US,D,20130916,000000,15.956,16.022,15.61,15.891,431175,0
+WTI.US,D,20130917,000000,15.872,16.473,15.853,16.425,743331,0
+WTI.US,D,20130918,000000,16.482,17.026,16.265,16.745,960570,0
+WTI.US,D,20130919,000000,16.818,16.875,16.576,16.754,878398,0
+WTI.US,D,20130920,000000,16.875,16.885,16.501,16.566,1119964,0
+WTI.US,D,20130923,000000,16.482,16.735,16.322,16.576,764943,0
+WTI.US,D,20130924,000000,16.566,16.706,16.322,16.492,627305,0
+WTI.US,D,20130925,000000,16.547,16.865,16.332,16.603,386479,0
+WTI.US,D,20130926,000000,16.735,16.772,16.322,16.585,556506,0
+WTI.US,D,20130927,000000,16.537,16.745,16.463,16.556,481262,0
+WTI.US,D,20130930,000000,16.294,16.687,16.116,16.613,677111,0
+WTI.US,D,20131001,000000,16.566,17.288,16.566,16.951,589582,0
+WTI.US,D,20131002,000000,16.828,17.456,16.641,17.344,580069,0
+WTI.US,D,20131003,000000,17.317,17.475,17.035,17.4,390606,0
+WTI.US,D,20131004,000000,17.485,17.822,17.317,17.757,433443,0
+WTI.US,D,20131007,000000,17.531,17.54,17.082,17.082,643116,0
+WTI.US,D,20131008,000000,17.1,17.428,16.706,16.754,579539,0
+WTI.US,D,20131009,000000,16.791,17.026,16.275,16.454,710578,0
+WTI.US,D,20131010,000000,16.754,17.4,16.613,17.307,363910,0
+WTI.US,D,20131011,000000,17.147,18.15,17.062,17.954,625094,0
+WTI.US,D,20131014,000000,17.784,18.066,17.776,17.972,485866,0
+WTI.US,D,20131015,000000,17.954,18.271,17.56,17.719,525165,0
+WTI.US,D,20131016,000000,17.935,18.562,17.794,18.488,469692,0
+WTI.US,D,20131017,000000,17.747,18.329,17.709,18.319,609022,0
+WTI.US,D,20131018,000000,18.562,18.75,18.3,18.722,617217,0
+WTI.US,D,20131021,000000,18.694,19.154,18.366,18.422,482144,0
+WTI.US,D,20131022,000000,18.507,18.853,18.113,18.226,503759,0
+WTI.US,D,20131023,000000,18.132,18.141,17.119,17.213,704093,0
+WTI.US,D,20131024,000000,17.138,18.226,16.968,18.15,528187,0
+WTI.US,D,20131025,000000,18.319,18.572,17.954,18.319,351946,0
+WTI.US,D,20131028,000000,18.271,18.553,18.095,18.329,257393,0
+WTI.US,D,20131029,000000,18.45,18.807,18.45,18.722,375879,0
+WTI.US,D,20131030,000000,18.702,19.022,17.822,18.263,541159,0
+WTI.US,D,20131031,000000,18.197,18.263,17.522,17.897,566637,0
+WTI.US,D,20131101,000000,17.945,18.009,16.716,17.747,804741,0
+WTI.US,D,20131104,000000,17.841,18.807,17.784,18.77,686153,0
+WTI.US,D,20131105,000000,18.75,18.789,17.719,17.981,559181,0
+WTI.US,D,20131106,000000,18.048,18.628,17.569,17.804,678510,0
+WTI.US,D,20131107,000000,16.875,18.263,15.974,16.857,1487892,0
+WTI.US,D,20131108,000000,16.838,17.531,16.463,16.809,1183818,0
+WTI.US,D,20131111,000000,16.857,17.298,16.623,17.053,427966,0
+WTI.US,D,20131112,000000,16.959,16.959,16.116,16.322,699202,0
+WTI.US,D,20131113,000000,16.172,17.456,16.172,17.344,1077770,0
+WTI.US,D,20131114,000000,17.31,17.893,17.13,17.762,777654,0
+WTI.US,D,20131115,000000,17.762,17.809,17.29,17.479,455811,0
+WTI.US,D,20131118,000000,17.526,17.526,16.385,16.49,574410,0
+WTI.US,D,20131119,000000,16.621,17.242,16.207,16.611,814229,0
+WTI.US,D,20131120,000000,16.763,17.366,16.734,17.215,792515,0
+WTI.US,D,20131121,000000,17.459,18.439,17.261,18.403,1714846,0
+WTI.US,D,20131122,000000,18.459,18.488,17.818,18.421,420229,0
+WTI.US,D,20131125,000000,18.411,18.411,17.668,18.073,341778,0
+WTI.US,D,20131126,000000,18.054,18.543,17.79,18.365,350885,0
+WTI.US,D,20131127,000000,18.251,18.346,17.479,17.837,515995,0
+WTI.US,D,20131129,000000,15.848,16.724,15.838,16.217,1104186,0
+WTI.US,D,20131202,000000,16.075,16.13,15.631,15.934,975688,0
+WTI.US,D,20131203,000000,15.866,16.008,15.319,15.744,1159436,0
+WTI.US,D,20131204,000000,15.744,16.545,15.715,16.178,912405,0
+WTI.US,D,20131205,000000,16.084,16.168,15.565,15.792,797334,0
+WTI.US,D,20131206,000000,16.055,16.084,14.669,14.773,1153298,0
+WTI.US,D,20131209,000000,14.791,14.924,14.395,14.727,851274,0
+WTI.US,D,20131210,000000,14.753,15.225,14.575,14.736,720132,0
+WTI.US,D,20131211,000000,14.773,14.905,13.971,14.075,1048437,0
+WTI.US,D,20131212,000000,14.104,14.613,13.923,14.508,941211,0
+WTI.US,D,20131213,000000,14.528,14.669,14.075,14.48,675482,0
+WTI.US,D,20131216,000000,14.547,14.736,14.33,14.566,693425,0
+WTI.US,D,20131217,000000,14.575,14.895,14.18,14.839,910075,0
+WTI.US,D,20131218,000000,14.848,15.009,14.33,14.688,634665,0
+WTI.US,D,20131219,000000,14.64,15.153,14.533,15.066,551224,0
+WTI.US,D,20131220,000000,15.066,15.395,15.018,15.28,1064355,0
+WTI.US,D,20131223,000000,15.357,15.725,15.28,15.376,549481,0
+WTI.US,D,20131224,000000,15.327,15.715,15.163,15.667,312740,0
+WTI.US,D,20131226,000000,15.783,15.947,15.473,15.502,409891,0
+WTI.US,D,20131227,000000,15.695,15.976,15.327,15.793,389438,0
+WTI.US,D,20131230,000000,15.773,16.102,15.444,15.521,387098,0
+WTI.US,D,20131231,000000,15.589,15.648,15.299,15.502,408504,0
+WTI.US,D,20140102,000000,15.327,15.473,14.63,14.814,866130,0
+WTI.US,D,20140103,000000,14.891,15.026,14.543,14.582,680436,0
+WTI.US,D,20140106,000000,14.63,14.63,14.272,14.378,973069,0
+WTI.US,D,20140107,000000,14.465,14.834,14.378,14.728,441753,0
+WTI.US,D,20140108,000000,14.63,14.678,14.067,14.203,668494,0
+WTI.US,D,20140109,000000,14.291,14.368,13.865,14.077,775498,0
+WTI.US,D,20140110,000000,14.194,14.358,14.029,14.291,519104,0
+WTI.US,D,20140113,000000,14.272,14.465,13.826,14.001,716269,0
+WTI.US,D,20140114,000000,14.146,14.814,14.019,14.203,1176040,0
+WTI.US,D,20140115,000000,14.156,14.447,13.845,13.922,771312,0
+WTI.US,D,20140116,000000,13.875,14.232,13.796,14.058,387943,0
+WTI.US,D,20140117,000000,14.049,14.242,13.786,13.855,379377,0
+WTI.US,D,20140121,000000,14.058,14.368,13.981,14.368,508627,0
+WTI.US,D,20140122,000000,14.804,15.686,14.746,15.163,1114147,0
+WTI.US,D,20140123,000000,15.28,15.492,14.939,15.085,755751,0
+WTI.US,D,20140124,000000,15.046,15.134,14.222,14.523,950815,0
+WTI.US,D,20140127,000000,14.572,14.64,14.087,14.222,622218,0
+WTI.US,D,20140128,000000,14.32,14.592,14.272,14.465,447931,0
+WTI.US,D,20140129,000000,14.282,14.572,14.011,14.252,785499,0
+WTI.US,D,20140130,000000,14.252,14.387,13.894,14.058,658345,0
+WTI.US,D,20140131,000000,13.864,14.146,13.623,13.874,635185,0
+WTI.US,D,20140203,000000,13.816,13.835,13.099,13.244,880748,0
+WTI.US,D,20140204,000000,13.458,13.884,13.332,13.574,721002,0
+WTI.US,D,20140205,000000,13.633,13.633,13.215,13.409,661745,0
+WTI.US,D,20140206,000000,13.477,13.855,13.477,13.778,761387,0
+WTI.US,D,20140207,000000,13.914,14.029,13.283,13.72,777266,0
+WTI.US,D,20140210,000000,13.66,13.941,13.429,13.806,732237,0
+WTI.US,D,20140211,000000,13.884,14.203,13.67,14.019,723654,0
+WTI.US,D,20140212,000000,14.107,14.329,14.019,14.262,623311,0
+WTI.US,D,20140213,000000,14.156,14.494,13.941,14.339,583632,0
+WTI.US,D,20140214,000000,14.339,14.775,14.049,14.165,695001,0
+WTI.US,D,20140218,000000,14.232,14.484,14.212,14.387,804783,0
+WTI.US,D,20140219,000000,14.387,14.794,14.329,14.533,1015848,0
+WTI.US,D,20140220,000000,14.474,14.746,14.203,14.242,841664,0
+WTI.US,D,20140221,000000,14.329,14.698,14.242,14.503,895420,0
+WTI.US,D,20140224,000000,14.484,15.473,14.447,15.317,1029917,0
+WTI.US,D,20140225,000000,15.28,15.28,14.601,14.755,824679,0
+WTI.US,D,20140226,000000,14.765,14.843,14.447,14.494,621398,0
+WTI.US,D,20140227,000000,14.447,14.523,14.116,14.407,703215,0
+WTI.US,D,20140228,000000,14.446,14.727,14.291,14.601,814757,0
+WTI.US,D,20140303,000000,14.601,14.949,14.447,14.668,844810,0
+WTI.US,D,20140304,000000,14.901,15.24,14.678,14.931,1474003,0
+WTI.US,D,20140305,000000,14.949,14.979,14.61,14.708,561766,0
+WTI.US,D,20140306,000000,14.708,14.911,14.272,14.649,782112,0
+WTI.US,D,20140307,000000,14.019,14.969,14.019,14.563,1518515,0
+WTI.US,D,20140310,000000,14.543,14.649,13.981,14.222,1394148,0
+WTI.US,D,20140311,000000,14.212,14.678,13.778,13.981,1488407,0
+WTI.US,D,20140312,000000,13.835,14.232,13.496,14.232,1487046,0
+WTI.US,D,20140313,000000,14.378,14.387,13.991,14.378,1396387,0
+WTI.US,D,20140314,000000,14.32,14.885,14.281,14.71,1121758,0
+WTI.US,D,20140317,000000,14.778,15.003,14.583,14.66,762564,0
+WTI.US,D,20140318,000000,14.7,15.383,14.69,15.276,695309,0
+WTI.US,D,20140319,000000,15.314,15.587,15.168,15.354,818683,0
+WTI.US,D,20140320,000000,15.295,15.685,15.003,15.675,724124,0
+WTI.US,D,20140321,000000,15.724,16.496,15.627,16.476,1629688,0
+WTI.US,D,20140324,000000,16.583,16.67,16.24,16.28,615121,0
+WTI.US,D,20140325,000000,16.446,16.533,16.29,16.406,577998,0
+WTI.US,D,20140326,000000,16.573,16.739,16.095,16.114,1086788,0
+WTI.US,D,20140327,000000,16.213,16.67,16.104,16.406,1222565,0
+WTI.US,D,20140328,000000,16.523,16.689,16.368,16.689,1043325,0
+WTI.US,D,20140331,000000,16.816,16.905,16.523,16.885,592184,0
+WTI.US,D,20140401,000000,17.002,17.07,16.739,16.895,633461,0
+WTI.US,D,20140402,000000,16.934,17.012,16.826,16.982,490958,0
+WTI.US,D,20140403,000000,17.032,17.49,16.962,17.315,549688,0
+WTI.US,D,20140404,000000,17.519,17.558,17.168,17.227,679626,0
+WTI.US,D,20140407,000000,17.158,17.168,16.583,16.641,883150,0
+WTI.US,D,20140408,000000,16.699,16.924,16.68,16.826,1008009,0
+WTI.US,D,20140409,000000,16.972,17.217,16.836,17.07,1067658,0
+WTI.US,D,20140410,000000,17.05,17.548,17.002,17.227,942742,0
+WTI.US,D,20140411,000000,17.119,17.724,17.08,17.626,1195934,0
+WTI.US,D,20140414,000000,17.724,18.162,17.568,17.996,948847,0
+WTI.US,D,20140415,000000,17.959,18.378,17.812,18.202,867792,0
+WTI.US,D,20140416,000000,18.299,18.485,18.075,18.192,769241,0
+WTI.US,D,20140417,000000,18.26,18.728,18.095,18.592,850059,0
+WTI.US,D,20140421,000000,18.592,18.875,18.279,18.778,866941,0
+WTI.US,D,20140422,000000,18.699,18.924,18.552,18.778,1035522,0
+WTI.US,D,20140423,000000,18.738,19.294,18.699,18.894,831718,0
+WTI.US,D,20140424,000000,18.991,19.08,18.708,18.826,716724,0
+WTI.US,D,20140425,000000,18.661,18.738,18.124,18.242,603510,0
+WTI.US,D,20140428,000000,18.416,18.582,17.977,18.329,536495,0
+WTI.US,D,20140429,000000,18.562,19.041,18.534,18.797,590009,0
+WTI.US,D,20140430,000000,18.661,18.826,18.269,18.728,849780,0
+WTI.US,D,20140501,000000,18.708,18.748,17.996,18.124,619038,0
+WTI.US,D,20140502,000000,18.202,18.826,18.172,18.505,570648,0
+WTI.US,D,20140505,000000,18.455,18.778,17.861,18.289,957901,0
+WTI.US,D,20140506,000000,18.26,18.505,18.065,18.143,603846,0
+WTI.US,D,20140507,000000,17.548,17.548,15.773,15.812,1722120,0
+WTI.US,D,20140508,000000,15.724,15.724,15.285,15.304,1472327,0
+WTI.US,D,20140509,000000,15.276,15.276,15.031,15.08,537348,0
+WTI.US,D,20140512,000000,15.217,15.364,15.022,15.119,1001796,0
+WTI.US,D,20140513,000000,15.188,15.285,14.983,15.158,753988,0
+WTI.US,D,20140514,000000,15.1,15.208,14.837,14.875,524502,0
+WTI.US,D,20140515,000000,14.807,14.807,14.211,14.534,772010,0
+WTI.US,D,20140516,000000,14.524,14.564,14.261,14.407,596681,0
+WTI.US,D,20140519,000000,14.427,14.69,14.31,14.602,874259,0
+WTI.US,D,20140520,000000,14.72,14.749,14.339,14.427,697260,0
+WTI.US,D,20140521,000000,14.515,14.82,14.495,14.712,852703,0
+WTI.US,D,20140522,000000,14.712,14.77,14.407,14.475,826442,0
+WTI.US,D,20140523,000000,14.545,14.643,14.23,14.26,643639,0
+WTI.US,D,20140527,000000,14.29,14.485,14.23,14.29,843203,0
+WTI.US,D,20140528,000000,14.319,14.378,14.162,14.338,806635,0
+WTI.US,D,20140529,000000,14.348,14.574,14.21,14.545,1235547,0
+WTI.US,D,20140530,000000,14.574,14.574,14.28,14.407,781611,0
+WTI.US,D,20140602,000000,14.407,14.525,14.063,14.073,572317,0
+WTI.US,D,20140603,000000,14.015,14.024,13.808,13.955,806388,0
+WTI.US,D,20140604,000000,13.965,13.995,13.749,13.867,612664,0
+WTI.US,D,20140605,000000,13.965,14.054,13.779,14.005,1227181,0
+WTI.US,D,20140606,000000,14.192,14.24,14.005,14.22,766325,0
+WTI.US,D,20140609,000000,14.21,14.584,14.192,14.397,816278,0
+WTI.US,D,20140610,000000,14.407,14.407,14.182,14.28,479491,0
+WTI.US,D,20140611,000000,14.21,14.29,14.083,14.2,892071,0
+WTI.US,D,20140612,000000,14.338,15.399,14.338,15.399,1320193,0
+WTI.US,D,20140613,000000,15.428,15.655,15.163,15.615,792057,0
+WTI.US,D,20140616,000000,15.576,15.92,15.458,15.468,579514,0
+WTI.US,D,20140617,000000,15.37,15.428,14.977,15.115,550682,0
+WTI.US,D,20140618,000000,15.203,15.35,15.105,15.32,368164,0
+WTI.US,D,20140619,000000,15.33,15.782,15.203,15.772,510886,0
+WTI.US,D,20140620,000000,15.9,16.175,15.713,16.106,899528,0
+WTI.US,D,20140623,000000,16.155,16.43,16.116,16.155,636457,0
+WTI.US,D,20140624,000000,16.263,16.263,15.478,15.537,1044929,0
+WTI.US,D,20140625,000000,15.448,16.018,15.448,16.008,678266,0
+WTI.US,D,20140626,000000,16.077,16.077,15.665,15.86,448237,0
+WTI.US,D,20140627,000000,15.802,16.116,15.753,16.096,704630,0
+WTI.US,D,20140630,000000,16.028,16.126,15.812,16.077,520087,0
+WTI.US,D,20140701,000000,16.155,16.43,16.037,16.303,515402,0
+WTI.US,D,20140702,000000,16.253,16.45,15.88,15.959,329504,0
+WTI.US,D,20140703,000000,16.028,16.057,15.86,15.949,120155,0
+WTI.US,D,20140707,000000,15.851,15.87,15.428,15.448,380623,0
+WTI.US,D,20140708,000000,15.468,15.733,15.272,15.703,393490,0
+WTI.US,D,20140709,000000,15.665,15.9,15.665,15.782,413184,0
+WTI.US,D,20140710,000000,15.468,15.507,15.183,15.33,527480,0
+WTI.US,D,20140711,000000,15.252,15.37,14.928,14.957,767863,0
+WTI.US,D,20140714,000000,15.134,15.507,15.035,15.242,765060,0
+WTI.US,D,20140715,000000,15.134,15.272,14.466,14.495,693648,0
+WTI.US,D,20140716,000000,14.584,14.878,14.545,14.83,386375,0
+WTI.US,D,20140717,000000,14.83,14.977,14.21,14.28,939234,0
+WTI.US,D,20140718,000000,14.28,14.495,14.112,14.437,783294,0
+WTI.US,D,20140721,000000,14.329,14.437,14.24,14.378,300509,0
+WTI.US,D,20140722,000000,14.427,14.849,14.338,14.722,440201,0
+WTI.US,D,20140723,000000,14.603,14.623,14.358,14.525,464631,0
+WTI.US,D,20140724,000000,14.525,14.722,14.309,14.338,348628,0
+WTI.US,D,20140725,000000,14.21,14.24,13.907,14.005,385653,0
+WTI.US,D,20140728,000000,13.995,14.054,13.572,13.69,356172,0
+WTI.US,D,20140729,000000,13.65,13.935,13.632,13.779,342131,0
+WTI.US,D,20140730,000000,13.887,13.897,13.405,13.533,404946,0
+WTI.US,D,20140731,000000,13.523,13.523,13.14,13.17,551916,0
+WTI.US,D,20140801,000000,13.189,13.189,12.551,12.905,780588,0
+WTI.US,D,20140804,000000,13.062,13.395,12.807,13.327,569023,0
+WTI.US,D,20140805,000000,13.219,13.327,12.542,12.747,792868,0
+WTI.US,D,20140806,000000,12.777,13.239,12.58,12.689,1039655,0
+WTI.US,D,20140807,000000,13.357,14.732,13.347,14.485,2188923,0
+WTI.US,D,20140808,000000,14.515,14.849,14.21,14.78,1034080,0
+WTI.US,D,20140811,000000,14.682,14.849,14.132,14.142,607801,0
+WTI.US,D,20140812,000000,14.015,14.083,13.297,13.553,873924,0
+WTI.US,D,20140813,000000,13.572,13.66,13.278,13.474,516218,0
+WTI.US,D,20140814,000000,13.622,13.7,13.16,13.18,480926,0
+WTI.US,D,20140815,000000,13.327,13.622,13.14,13.612,525901,0
+WTI.US,D,20140818,000000,13.632,13.808,13.347,13.553,487453,0
+WTI.US,D,20140819,000000,13.572,13.818,13.562,13.582,496205,0
+WTI.US,D,20140820,000000,13.642,13.642,13.345,13.562,479985,0
+WTI.US,D,20140821,000000,13.612,14.107,13.394,14.087,635403,0
+WTI.US,D,20140822,000000,13.968,13.998,13.523,13.849,612600,0
+WTI.US,D,20140825,000000,13.919,14.324,13.909,14.245,471850,0
+WTI.US,D,20140826,000000,14.285,14.631,14.265,14.324,413969,0
+WTI.US,D,20140827,000000,14.344,14.473,14.166,14.275,240012,0
+WTI.US,D,20140828,000000,14.314,14.562,14.225,14.433,446676,0
+WTI.US,D,20140829,000000,14.502,14.779,14.383,14.759,618187,0
+WTI.US,D,20140902,000000,14.69,14.69,14.017,14.344,721685,0
+WTI.US,D,20140903,000000,14.463,14.532,14.166,14.235,528569,0
+WTI.US,D,20140904,000000,14.176,14.403,13.701,13.849,862027,0
+WTI.US,D,20140905,000000,14.037,14.374,13.958,14.255,808735,0
+WTI.US,D,20140908,000000,14.116,14.116,13.266,13.424,718612,0
+WTI.US,D,20140909,000000,13.463,13.612,13.018,13.097,607147,0
+WTI.US,D,20140910,000000,13.018,13.315,12.771,13.216,677806,0
+WTI.US,D,20140911,000000,13.018,13.661,12.86,13.632,857872,0
+WTI.US,D,20140912,000000,13.562,13.602,13.097,13.266,821264,0
+WTI.US,D,20140915,000000,13.256,13.305,12.9,13.068,474678,0
+WTI.US,D,20140916,000000,13.097,13.404,13.097,13.196,654688,0
+WTI.US,D,20140917,000000,13.206,13.523,13.157,13.236,422082,0
+WTI.US,D,20140918,000000,13.177,13.276,12.741,12.83,604070,0
+WTI.US,D,20140919,000000,12.85,13.008,12.524,12.593,712575,0
+WTI.US,D,20140922,000000,12.593,12.722,11.94,12.039,609552,0
+WTI.US,D,20140923,000000,12.059,12.573,11.871,12.009,953955,0
+WTI.US,D,20140924,000000,11.99,12.336,11.653,12.049,1118769,0
+WTI.US,D,20140925,000000,12.257,12.257,11.267,11.327,1766241,0
+WTI.US,D,20140926,000000,11.327,11.653,11.178,11.534,1022151,0
+WTI.US,D,20140929,000000,11.376,11.713,11.248,11.653,1064568,0
+WTI.US,D,20140930,000000,11.713,11.851,10.753,10.882,2013160,0
+WTI.US,D,20141001,000000,10.981,11.198,10.338,10.506,1060063,0
+WTI.US,D,20141002,000000,10.417,10.694,9.922,10.674,1103555,0
+WTI.US,D,20141003,000000,10.694,10.783,10.308,10.466,929135,0
+WTI.US,D,20141006,000000,10.516,11.129,10.466,10.911,1908831,0
+WTI.US,D,20141007,000000,10.793,10.832,10.338,10.357,1569791,0
+WTI.US,D,20141008,000000,10.248,10.704,9.843,10.694,1944773,0
+WTI.US,D,20141009,000000,10.456,10.456,9.2494,9.378,2395107,0
+WTI.US,D,20141010,000000,9.2494,9.823,8.9625,9.19,1515289,0
+WTI.US,D,20141013,000000,9.0911,9.378,8.359,8.636,2267028,0
+WTI.US,D,20141014,000000,8.6855,9.1208,8.2799,8.5965,1986330,0
+WTI.US,D,20141015,000000,8.3491,9.2494,8.1117,9.2395,2026992,0
+WTI.US,D,20141016,000000,9.0317,10.476,8.824,9.942,2202522,0
+WTI.US,D,20141017,000000,10.229,10.525,9.2494,9.2889,1321410,0
+WTI.US,D,20141020,000000,9.2395,9.576,8.9823,9.4571,705303,0
+WTI.US,D,20141021,000000,9.625,10.159,9.378,9.625,1184021,0
+WTI.US,D,20141022,000000,9.695,9.853,8.6855,8.6954,1551552,0
+WTI.US,D,20141023,000000,8.9625,9.3087,8.7547,9.1801,1445357,0
+WTI.US,D,20141024,000000,9.1109,9.1208,8.8042,9.002,992616,0
+WTI.US,D,20141027,000000,8.7943,8.8734,8.27,8.5569,1091051,0
+WTI.US,D,20141028,000000,8.7152,9.3681,8.5272,9.2988,1191273,0
+WTI.US,D,20141029,000000,9.3878,9.882,9.19,9.3483,1252847,0
+WTI.US,D,20141030,000000,9.1999,9.4571,8.5866,8.8734,1018704,0
+WTI.US,D,20141031,000000,8.8636,9.0119,8.2601,8.9922,1669036,0
+WTI.US,D,20141103,000000,9.101,9.516,8.5668,8.6954,1531387,0
+WTI.US,D,20141104,000000,8.4085,8.4085,7.9139,7.9732,1956491,0
+WTI.US,D,20141105,000000,8.0821,8.7251,7.9633,8.5569,1257495,0
+WTI.US,D,20141106,000000,8.6064,8.7745,7.9633,8.5173,1590170,0
+WTI.US,D,20141107,000000,8.4679,9.3483,8.4679,9.2098,1877183,0
+WTI.US,D,20141110,000000,9.2592,9.467,8.6162,8.8042,2727229,0
+WTI.US,D,20141111,000000,8.7844,9.467,8.7844,9.2296,1585416,0
+WTI.US,D,20141112,000000,9.0614,9.586,9.002,9.566,2240681,0
+WTI.US,D,20141113,000000,9.4076,9.566,9.0614,9.19,2620801,0
+WTI.US,D,20141114,000000,9.18,9.8,9.14,9.72,1414970,0
+WTI.US,D,20141117,000000,9.52,9.73,9.35,9.61,2315356,0
+WTI.US,D,20141118,000000,9.58,9.83,9.31,9.65,1766626,0
+WTI.US,D,20141119,000000,9.71,9.72,9.22,9.46,1514100,0
+WTI.US,D,20141120,000000,9.48,10.14,9.48,10,1172957,0
+WTI.US,D,20141121,000000,10.32,10.78,10.25,10.69,1767656,0
+WTI.US,D,20141124,000000,10.6,10.75,10,10.18,1474884,0
+WTI.US,D,20141125,000000,10.31,10.52,9.64,9.81,1504251,0
+WTI.US,D,20141126,000000,9.69,9.69,9.1,9.19,2207956,0
+WTI.US,D,20141128,000000,8.43,8.44,7.52,7.53,2132166,0
+WTI.US,D,20141201,000000,7.44,7.69,6.5,7.12,2814533,0
+WTI.US,D,20141202,000000,7.02,7.41,6.69,6.78,2531934,0
+WTI.US,D,20141203,000000,6.8,7.44,6.78,7.06,2556157,0
+WTI.US,D,20141204,000000,6.86,7.03,6.5,6.51,2820534,0
+WTI.US,D,20141205,000000,6.54,6.69,6.45,6.49,2798605,0
+WTI.US,D,20141208,000000,6.36,6.39,5.57,5.82,3043667,0
+WTI.US,D,20141209,000000,5.84,6.71,5.76,6.62,2883661,0
+WTI.US,D,20141210,000000,6.19,6.25,5.7,5.97,2150001,0
+WTI.US,D,20141211,000000,6.04,6.15,5.83,5.9,1475410,0
+WTI.US,D,20141212,000000,5.7,6.02,5.59,5.68,2216114,0
+WTI.US,D,20141215,000000,5.8,5.99,5.43,5.49,2686706,0
+WTI.US,D,20141216,000000,5.41,6.1,5.34,5.83,2407706,0
+WTI.US,D,20141217,000000,5.88,6.95,5.88,6.74,3076844,0
+WTI.US,D,20141218,000000,7.04,7.52,6.41,6.73,3293140,0
+WTI.US,D,20141219,000000,6.8,7.88,6.75,7.63,5775142,0
+WTI.US,D,20141222,000000,7.46,7.69,6.99,7.52,2759782,0
+WTI.US,D,20141223,000000,7.61,7.95,7.56,7.67,2856242,0
+WTI.US,D,20141224,000000,7.51,7.83,7.42,7.55,1098473,0
+WTI.US,D,20141226,000000,7.61,7.79,7.37,7.49,1154889,0
+WTI.US,D,20141229,000000,7.65,7.87,7.53,7.72,1593819,0
+WTI.US,D,20141230,000000,7.6,7.79,7.43,7.43,1106359,0
+WTI.US,D,20141231,000000,7.29,7.44,6.94,7.34,1434720,0
+WTI.US,D,20150102,000000,7.28,7.48,6.99,7.43,1583073,0
+WTI.US,D,20150105,000000,7.2,7.21,6.68,6.73,1526198,0
+WTI.US,D,20150106,000000,6.63,6.76,6.16,6.25,1998711,0
+WTI.US,D,20150107,000000,6.47,6.7,6.07,6.2,1597641,0
+WTI.US,D,20150108,000000,6.54,6.64,6.17,6.25,2447855,0
+WTI.US,D,20150109,000000,6.26,6.35,5.96,6.11,2109693,0
+WTI.US,D,20150112,000000,5.94,6.08,5.78,6.03,1355301,0
+WTI.US,D,20150113,000000,6.02,6.22,5.8,5.96,1680773,0
+WTI.US,D,20150114,000000,5.85,6.18,5.72,6.13,2523181,0
+WTI.US,D,20150115,000000,6.35,6.38,5.85,5.87,1551615,0
+WTI.US,D,20150116,000000,5.93,6.16,5.71,5.87,3743204,0
+WTI.US,D,20150120,000000,5.78,5.86,5.38,5.71,2370274,0
+WTI.US,D,20150121,000000,5.81,5.87,5.57,5.69,2223624,0
+WTI.US,D,20150122,000000,5.74,5.82,5.46,5.63,1684175,0
+WTI.US,D,20150123,000000,5.65,5.73,5.5,5.55,1166506,0
+WTI.US,D,20150126,000000,5.59,5.63,5.39,5.42,2331213,0
+WTI.US,D,20150127,000000,5.37,5.64,5.36,5.52,3028889,0
+WTI.US,D,20150128,000000,5.5,5.5,5.12,5.14,2436751,0
+WTI.US,D,20150129,000000,5.2,5.25,4.8,4.97,2370580,0
+WTI.US,D,20150130,000000,4.93,5.2,4.84,5.06,2687961,0
+WTI.US,D,20150202,000000,5.14,5.55,5.06,5.52,2418378,0
+WTI.US,D,20150203,000000,5.71,6.41,5.69,6.25,6373546,0
+WTI.US,D,20150204,000000,6.15,6.2,5.34,5.44,3810532,0
+WTI.US,D,20150205,000000,5.52,5.99,5.5,5.92,2665875,0
+WTI.US,D,20150206,000000,6.07,6.43,6,6.31,3887860,0
+WTI.US,D,20150209,000000,6.44,7.18,6.44,6.62,4685891,0
+WTI.US,D,20150210,000000,6.63,6.7,6.05,6.26,2390089,0
+WTI.US,D,20150211,000000,6.06,6.16,5.8,5.98,2491130,0
+WTI.US,D,20150212,000000,6.28,6.38,6.09,6.14,2539593,0
+WTI.US,D,20150213,000000,6.35,6.7,6.33,6.55,3122026,0
+WTI.US,D,20150217,000000,6.48,6.71,6.36,6.68,2202788,0
+WTI.US,D,20150218,000000,6.58,6.65,6.3,6.35,2083266,0
+WTI.US,D,20150219,000000,6.15,6.51,6,6.33,2114244,0
+WTI.US,D,20150220,000000,6.35,6.46,6.15,6.25,1640131,0
+WTI.US,D,20150223,000000,6.15,6.33,6.02,6.11,1879792,0
+WTI.US,D,20150224,000000,6.22,6.28,5.88,5.96,2462545,0
+WTI.US,D,20150225,000000,6.09,6.19,5.7,6.13,3304265,0
+WTI.US,D,20150226,000000,6.04,6.07,5.85,5.92,1924736,0
+WTI.US,D,20150227,000000,5.98,6.05,5.9,5.97,1866304,0
+WTI.US,D,20150302,000000,5.91,5.97,5.75,5.84,2132100,0
+WTI.US,D,20150303,000000,5.86,6.1,5.78,5.82,2933000,0
+WTI.US,D,20150304,000000,5.8,5.87,5.64,5.83,1696700,0
+WTI.US,D,20150305,000000,5.65,6.29,5.51,6.23,4308900,0
+WTI.US,D,20150306,000000,6.06,6.48,6.01,6.35,2845200,0
+WTI.US,D,20150309,000000,6.35,6.49,6.13,6.16,3210100,0
+WTI.US,D,20150310,000000,6.06,6.21,5.72,5.81,3072000,0
+WTI.US,D,20150311,000000,5.86,5.97,5.53,5.65,2586200,0
+WTI.US,D,20150312,000000,5.69,5.74,5.41,5.55,2193600,0
+WTI.US,D,20150313,000000,5.41,5.46,5.06,5.3,2991200,0
+WTI.US,D,20150316,000000,5.24,5.24,5.01,5.15,2153900,0
+WTI.US,D,20150317,000000,5.11,5.15,4.85,4.92,2591800,0
+WTI.US,D,20150318,000000,4.82,5.15,4.63,5.14,4683700,0
+WTI.US,D,20150319,000000,5,5.17,4.76,5.11,4688200,0
+WTI.US,D,20150320,000000,5.18,5.31,5.02,5.04,3207100,0
+WTI.US,D,20150323,000000,5,5.22,4.94,4.94,2766300,0
+WTI.US,D,20150324,000000,5,5.08,4.91,5.05,2529900,0
+WTI.US,D,20150325,000000,5.08,5.29,5,5.25,3027300,0
+WTI.US,D,20150326,000000,5.41,5.61,5.25,5.43,2549100,0
+WTI.US,D,20150327,000000,5.29,5.32,5.14,5.17,1884300,0
+WTI.US,D,20150330,000000,5.21,5.26,4.99,5.13,1847600,0
+WTI.US,D,20150331,000000,5.05,5.24,5.01,5.11,1655909,0
+WTI.US,D,20150401,000000,5.13,5.31,5.12,5.22,2218500,0
+WTI.US,D,20150402,000000,5.15,5.36,5.11,5.35,2385900,0
+WTI.US,D,20150406,000000,5.42,5.9,5.38,5.9,2801400,0
+WTI.US,D,20150407,000000,5.81,6.45,5.79,6.03,5047378,0
+WTI.US,D,20150408,000000,6.03,6.17,5.7,5.73,3618200,0
+WTI.US,D,20150409,000000,5.79,5.92,5.6,5.84,3324637,0
+WTI.US,D,20150410,000000,5.87,6.04,5.86,5.91,1186800,0
+WTI.US,D,20150413,000000,6,6.11,5.92,6.05,1903900,0
+WTI.US,D,20150414,000000,6.08,6.38,6.07,6.35,3069800,0
+WTI.US,D,20150415,000000,6.4,6.89,6.39,6.85,4886499,0
+WTI.US,D,20150416,000000,6.75,7.06,6.4,6.86,3062470,0
+WTI.US,D,20150417,000000,6.8,6.97,6.63,6.74,2345600,0
+WTI.US,D,20150420,000000,6.75,7.06,6.7,6.77,2945535,0
+WTI.US,D,20150421,000000,6.79,6.91,6.29,6.33,2751876,0
+WTI.US,D,20150422,000000,6.34,6.48,6.13,6.27,2315889,0
+WTI.US,D,20150423,000000,6.33,6.53,6.32,6.36,1932200,0
+WTI.US,D,20150424,000000,6.35,6.4,6.21,6.26,1578745,0
+WTI.US,D,20150427,000000,6.25,6.3,5.85,5.88,4246300,0
+WTI.US,D,20150428,000000,5.86,6.04,5.85,5.93,2406900,0
+WTI.US,D,20150429,000000,5.9,6.45,5.86,6.31,3152900,0
+WTI.US,D,20150430,000000,6.37,6.48,6.16,6.43,2929400,0
+WTI.US,D,20150501,000000,6.33,6.42,6.12,6.21,3214900,0
+WTI.US,D,20150504,000000,6.22,6.42,6.2,6.32,2545300,0
+WTI.US,D,20150505,000000,6.52,6.71,6.41,6.46,3357500,0
+WTI.US,D,20150506,000000,6.63,6.65,6.02,6.19,4353335,0
+WTI.US,D,20150507,000000,6.04,6.15,5.7,5.73,5306018,0
+WTI.US,D,20150508,000000,5.84,6.02,5.53,6.01,3631700,0
+WTI.US,D,20150511,000000,6.05,6.06,5.75,5.79,2504700,0
+WTI.US,D,20150512,000000,5.81,5.94,5.73,5.86,2233782,0
+WTI.US,D,20150513,000000,5.95,5.98,5.7,5.78,2058700,0
+WTI.US,D,20150514,000000,5.8,5.88,5.55,5.58,2418400,0
+WTI.US,D,20150515,000000,5.54,5.74,5.37,5.7,2164190,0
+WTI.US,D,20150518,000000,5.69,5.7,5.48,5.56,1803281,0
+WTI.US,D,20150519,000000,5.54,5.6,5.19,5.19,2357900,0
+WTI.US,D,20150520,000000,5.2,5.26,5.05,5.15,2411300,0
+WTI.US,D,20150521,000000,5.22,5.44,5.18,5.42,1795700,0
+WTI.US,D,20150522,000000,5.33,5.48,5.27,5.32,1406800,0
+WTI.US,D,20150526,000000,5.2,5.28,5.09,5.11,1790625,0
+WTI.US,D,20150527,000000,5.16,5.33,5.09,5.18,1266200,0
+WTI.US,D,20150528,000000,5.12,5.24,5.09,5.19,1254867,0
+WTI.US,D,20150529,000000,5.2,5.47,5.2,5.41,1476900,0
+WTI.US,D,20150601,000000,5.42,5.44,5.23,5.27,1048200,0
+WTI.US,D,20150602,000000,5.33,5.55,5.3,5.48,1167922,0
+WTI.US,D,20150603,000000,5.37,5.52,5.25,5.33,1135100,0
+WTI.US,D,20150604,000000,5.25,5.33,5.2,5.23,981400,0
+WTI.US,D,20150605,000000,5.15,5.4,5.14,5.28,1363700,0
+WTI.US,D,20150608,000000,5.25,5.31,5.19,5.29,1119200,0
+WTI.US,D,20150609,000000,5.37,5.49,5.32,5.37,894777,0
+WTI.US,D,20150610,000000,5.44,5.49,5.39,5.48,735565,0
+WTI.US,D,20150611,000000,5.46,5.53,5.29,5.4,1313742,0
+WTI.US,D,20150612,000000,5.36,5.36,5.21,5.29,768800,0
+WTI.US,D,20150615,000000,5.25,5.45,5.21,5.36,925200,0
+WTI.US,D,20150616,000000,5.33,5.4,5.31,5.39,499700,0
+WTI.US,D,20150617,000000,5.42,5.55,5.36,5.41,951600,0
+WTI.US,D,20150618,000000,5.42,5.53,5.31,5.42,1088200,0
+WTI.US,D,20150619,000000,5.41,5.55,5.34,5.49,1551800,0
+WTI.US,D,20150622,000000,5.5,5.71,5.4,5.62,1717700,0
+WTI.US,D,20150623,000000,5.61,5.73,5.52,5.67,1064639,0
+WTI.US,D,20150624,000000,5.66,5.75,5.62,5.68,1375900,0
+WTI.US,D,20150625,000000,5.64,5.78,5.54,5.74,1029700,0
+WTI.US,D,20150626,000000,5.71,5.76,5.57,5.67,1729000,0
+WTI.US,D,20150629,000000,5.55,5.58,5.36,5.37,956900,0
+WTI.US,D,20150630,000000,5.46,5.52,5.31,5.48,986406,0
+WTI.US,D,20150701,000000,5.42,5.47,5.14,5.16,1458200,0
+WTI.US,D,20150702,000000,5.27,5.35,5.12,5.14,849300,0
+WTI.US,D,20150706,000000,5.07,5.1,4.77,4.81,2142100,0
+WTI.US,D,20150707,000000,4.75,4.98,4.45,4.85,2810300,0
+WTI.US,D,20150708,000000,4.75,4.84,4.42,4.54,2009700,0
+WTI.US,D,20150709,000000,4.69,4.84,4.6,4.75,2156900,0
+WTI.US,D,20150710,000000,4.84,4.9,4.63,4.67,976500,0
+WTI.US,D,20150713,000000,4.65,4.84,4.51,4.66,664800,0
+WTI.US,D,20150714,000000,4.59,4.93,4.59,4.91,893560,0
+WTI.US,D,20150715,000000,4.83,4.99,4.57,4.6,935241,0
+WTI.US,D,20150716,000000,4.64,4.8,4.46,4.55,1008400,0
+WTI.US,D,20150717,000000,4.55,4.55,4.4,4.43,756200,0
+WTI.US,D,20150720,000000,4.43,4.47,4.17,4.3,1248300,0
+WTI.US,D,20150721,000000,4.36,4.59,4.3,4.48,1074500,0
+WTI.US,D,20150722,000000,4.48,4.48,4.17,4.36,1317600,0
+WTI.US,D,20150723,000000,4.43,4.53,4.21,4.52,1071200,0
+WTI.US,D,20150724,000000,4.51,4.51,4.18,4.27,978500,0
+WTI.US,D,20150727,000000,4.16,4.18,3.95,3.99,926100,0
+WTI.US,D,20150728,000000,4.02,4.09,3.83,3.88,1487100,0
+WTI.US,D,20150729,000000,3.86,4.08,3.7,4.08,2406600,0
+WTI.US,D,20150730,000000,4.04,4.07,3.9,4.03,1279700,0
+WTI.US,D,20150731,000000,4.02,4.04,3.69,3.77,1088200,0
+WTI.US,D,20150803,000000,3.69,3.7,3.41,3.44,1283812,0
+WTI.US,D,20150804,000000,3.47,3.56,3.38,3.45,1128000,0
+WTI.US,D,20150805,000000,3.54,3.56,3.18,3.2,980000,0
+WTI.US,D,20150806,000000,3.11,3.77,3.05,3.69,2834637,0
+WTI.US,D,20150807,000000,3.66,3.78,3.21,3.29,1386800,0
+WTI.US,D,20150810,000000,3.36,3.6,3.21,3.58,649800,0
+WTI.US,D,20150811,000000,3.45,3.5,3.32,3.47,767344,0
+WTI.US,D,20150812,000000,3.45,3.65,3.45,3.58,749300,0
+WTI.US,D,20150813,000000,3.48,3.52,3.31,3.4,840100,0
+WTI.US,D,20150814,000000,3.4,3.54,3.3,3.34,713800,0
+WTI.US,D,20150817,000000,3.27,3.42,3.23,3.39,608200,0
+WTI.US,D,20150818,000000,3.35,3.38,3.22,3.35,704600,0
+WTI.US,D,20150819,000000,3.29,3.34,3.08,3.13,1005300,0
+WTI.US,D,20150820,000000,3.11,3.18,2.99,3.03,1062900,0
+WTI.US,D,20150821,000000,2.97,3.08,2.8,2.82,1664900,0
+WTI.US,D,20150824,000000,2.52,2.92,2.51,2.71,1137317,0
+WTI.US,D,20150825,000000,3.24,3.24,2.68,2.69,1049300,0
+WTI.US,D,20150826,000000,2.75,2.86,2.62,2.84,931700,0
+WTI.US,D,20150827,000000,2.94,3.11,2.9,2.99,1447800,0
+WTI.US,D,20150828,000000,3.05,3.5,3,3.22,3082800,0
+WTI.US,D,20150831,000000,3.14,3.58,3.05,3.57,1942200,0
+WTI.US,D,20150901,000000,3.57,3.84,3.5,3.54,2096700,0
+WTI.US,D,20150902,000000,3.61,3.66,3.23,3.5,1046600,0
+WTI.US,D,20150903,000000,3.54,3.65,3.36,3.43,1263800,0
+WTI.US,D,20150904,000000,3.38,3.61,3.33,3.6,818600,0
+WTI.US,D,20150908,000000,3.58,3.66,3.36,3.53,1106200,0
+WTI.US,D,20150909,000000,3.58,3.72,3.31,3.35,1298200,0
+WTI.US,D,20150910,000000,3.35,3.4,3.19,3.24,1028292,0
+WTI.US,D,20150911,000000,3.17,3.23,3.02,3.08,1050000,0
+WTI.US,D,20150914,000000,3.12,3.14,3,3.07,483200,0
+WTI.US,D,20150915,000000,3.02,3.48,3.02,3.27,1682900,0
+WTI.US,D,20150916,000000,3.38,3.67,3.38,3.61,1674500,0
+WTI.US,D,20150917,000000,3.56,3.85,3.51,3.76,1804107,0
+WTI.US,D,20150918,000000,3.63,3.68,3.53,3.68,1899000,0
+WTI.US,D,20150921,000000,3.7,3.81,3.62,3.65,1059300,0
+WTI.US,D,20150922,000000,3.54,3.73,3.48,3.54,679900,0
+WTI.US,D,20150923,000000,3.59,3.6,3.36,3.42,762900,0
+WTI.US,D,20150924,000000,3.35,3.47,3.23,3.41,737500,0
+WTI.US,D,20150925,000000,3.45,3.45,3.17,3.25,1055300,0
+WTI.US,D,20150928,000000,3.19,3.25,3.05,3.09,681271,0
+WTI.US,D,20150929,000000,3.34,3.45,3.02,3.04,1183100,0
+WTI.US,D,20150930,000000,3.06,3.09,2.9,3,983000,0
+WTI.US,D,20151001,000000,3.07,3.18,2.87,2.9,1225100,0
+WTI.US,D,20151002,000000,2.85,2.95,2.8,2.9,1464500,0
+WTI.US,D,20151005,000000,3.03,3.15,2.94,3.13,1794589,0
+WTI.US,D,20151006,000000,3.14,3.52,3.08,3.42,2306100,0
+WTI.US,D,20151007,000000,3.5,3.62,3.21,3.39,1873400,0
+WTI.US,D,20151008,000000,3.38,3.63,3.35,3.63,1913700,0
+WTI.US,D,20151009,000000,3.7,3.7,3.42,3.59,1790800,0
+WTI.US,D,20151012,000000,3.59,3.59,3.25,3.38,1352739,0
+WTI.US,D,20151013,000000,3.35,3.41,3.21,3.28,914700,0
+WTI.US,D,20151014,000000,3.24,3.3,3.15,3.19,824000,0
+WTI.US,D,20151015,000000,3.16,3.48,3.06,3.47,2416100,0
+WTI.US,D,20151016,000000,3.49,3.54,3.33,3.5,829400,0
+WTI.US,D,20151019,000000,3.43,3.49,3.33,3.41,739695,0
+WTI.US,D,20151020,000000,3.45,3.58,3.38,3.49,822742,0
+WTI.US,D,20151021,000000,3.38,3.43,3.32,3.38,1201000,0
+WTI.US,D,20151022,000000,3.42,3.58,3.35,3.42,988400,0
+WTI.US,D,20151023,000000,3.4,3.54,3.33,3.45,813000,0
+WTI.US,D,20151026,000000,3.44,3.46,3.31,3.33,700300,0
+WTI.US,D,20151027,000000,3.3,3.32,3.07,3.1,1380700,0
+WTI.US,D,20151028,000000,3.13,3.33,3.11,3.28,1552100,0
+WTI.US,D,20151029,000000,3.26,3.42,3.22,3.27,932800,0
+WTI.US,D,20151030,000000,3.3,3.33,3.17,3.26,1502100,0
+WTI.US,D,20151102,000000,3.21,3.43,3.21,3.26,1297534,0
+WTI.US,D,20151103,000000,3.31,3.51,3.24,3.45,1311900,0
+WTI.US,D,20151104,000000,3.47,3.57,3.31,3.36,1518465,0
+WTI.US,D,20151105,000000,3.38,3.82,3.29,3.78,2976600,0
+WTI.US,D,20151106,000000,3.68,3.74,3.54,3.71,1083000,0
+WTI.US,D,20151109,000000,3.68,3.91,3.68,3.8,850315,0
+WTI.US,D,20151110,000000,3.8,4,3.76,3.92,1020600,0
+WTI.US,D,20151111,000000,3.9,3.9,3.39,3.42,1521400,0
+WTI.US,D,20151112,000000,3.36,3.45,3.26,3.28,787500,0
+WTI.US,D,20151113,000000,3.24,3.44,3.17,3.33,795100,0
+WTI.US,D,20151116,000000,3.39,3.64,3.37,3.59,1207800,0
+WTI.US,D,20151117,000000,3.58,3.58,3.38,3.44,963600,0
+WTI.US,D,20151118,000000,3.47,3.65,3.41,3.58,1227800,0
+WTI.US,D,20151119,000000,3.48,3.51,3.35,3.41,1056900,0
+WTI.US,D,20151120,000000,3.43,3.53,3.33,3.38,799900,0
+WTI.US,D,20151123,000000,3.38,3.56,3.35,3.43,1021600,0
+WTI.US,D,20151124,000000,3.48,3.63,3.46,3.62,770100,0
+WTI.US,D,20151125,000000,3.56,3.71,3.49,3.67,589600,0
+WTI.US,D,20151127,000000,3.57,3.67,3.48,3.52,344700,0
+WTI.US,D,20151130,000000,3.55,3.75,3.55,3.75,1303600,0
+WTI.US,D,20151201,000000,3.74,3.79,3.61,3.63,724186,0
+WTI.US,D,20151202,000000,3.57,3.69,3.51,3.58,924558,0
+WTI.US,D,20151203,000000,3.61,3.74,3.53,3.6,821984,0
+WTI.US,D,20151204,000000,3.56,3.57,3.35,3.42,1490000,0
+WTI.US,D,20151207,000000,3.33,3.42,3.21,3.37,1337100,0
+WTI.US,D,20151208,000000,3.31,3.35,3.12,3.15,1290910,0
+WTI.US,D,20151209,000000,3.19,3.29,3.09,3.15,1281600,0
+WTI.US,D,20151210,000000,3.14,3.2,3.03,3.16,781100,0
+WTI.US,D,20151211,000000,3.13,3.15,2.91,2.91,1618400,0
+WTI.US,D,20151214,000000,2.9,2.93,2.64,2.66,1894529,0
+WTI.US,D,20151215,000000,2.76,2.84,2.68,2.82,1329700,0
+WTI.US,D,20151216,000000,2.86,2.9,2.7,2.73,1162900,0
+WTI.US,D,20151217,000000,2.75,2.75,2.49,2.49,1906700,0
+WTI.US,D,20151218,000000,2.47,2.5,2.21,2.27,1820700,0
+WTI.US,D,20151221,000000,2.24,2.25,2.1,2.12,1276000,0
+WTI.US,D,20151222,000000,2.13,2.15,2.05,2.08,1575739,0
+WTI.US,D,20151223,000000,2.15,2.42,2.15,2.4,1793800,0
+WTI.US,D,20151224,000000,2.43,2.67,2.4,2.62,1145105,0
+WTI.US,D,20151228,000000,2.57,2.57,2.35,2.37,785921,0
+WTI.US,D,20151229,000000,2.49,2.52,2.35,2.36,1227539,0
+WTI.US,D,20151230,000000,2.23,2.3,2.15,2.22,982942,0
+WTI.US,D,20151231,000000,2.23,2.355,2.15,2.31,1401312,0
+WTI.US,D,20160104,000000,2.44,2.56,2.27,2.37,1947763,0
+WTI.US,D,20160105,000000,2.33,2.35,2.13,2.21,1945702,0
+WTI.US,D,20160106,000000,2.14,2.16,2.1001,2.12,763931,0
+WTI.US,D,20160107,000000,2.03,2.0799,1.93,1.93,2063796,0
+WTI.US,D,20160108,000000,1.99,2.01,1.9,1.93,1940495,0
+WTI.US,D,20160111,000000,1.93,1.96,1.69,1.71,2741576,0
+WTI.US,D,20160112,000000,1.77,1.79,1.68,1.7,1354408,0
+WTI.US,D,20160113,000000,1.77,1.77,1.55,1.56,1982973,0
+WTI.US,D,20160114,000000,1.58,1.65,1.5,1.6,1444782,0
+WTI.US,D,20160115,000000,1.49,1.59,1.47,1.56,1525881,0
+WTI.US,D,20160119,000000,1.58,1.58,1.4,1.41,2025400,0
+WTI.US,D,20160120,000000,1.4,1.41,1.23,1.39,1691192,0
+WTI.US,D,20160121,000000,1.42,1.66,1.41,1.56,1320534,0
+WTI.US,D,20160122,000000,1.77,1.8,1.66,1.68,1470117,0
+WTI.US,D,20160125,000000,1.7,1.72,1.53,1.61,1213070,0
+WTI.US,D,20160126,000000,1.64,1.71,1.58,1.7,891021,0
+WTI.US,D,20160127,000000,1.68,1.79,1.61,1.69,908911,0
+WTI.US,D,20160128,000000,1.85,1.875,1.7163,1.81,1266055,0
+WTI.US,D,20160129,000000,1.86,2,1.86,1.95,1129132,0
+WTI.US,D,20160201,000000,1.9,1.92,1.67,1.71,1288674,0
+WTI.US,D,20160202,000000,1.66,1.67,1.57,1.6,788728,0
+WTI.US,D,20160203,000000,1.68,1.85,1.61,1.8,1267091,0
+WTI.US,D,20160204,000000,1.8,1.95,1.76,1.8,1329967,0
+WTI.US,D,20160205,000000,1.8,1.83,1.7,1.71,585799,0
+WTI.US,D,20160208,000000,1.65,1.7,1.59,1.65,1086560,0
+WTI.US,D,20160209,000000,1.65,1.66,1.48,1.58,1170321,0
+WTI.US,D,20160210,000000,1.69,1.8,1.575,1.63,1268635,0
+WTI.US,D,20160211,000000,1.6,1.6075,1.49,1.54,1316691,0
+WTI.US,D,20160212,000000,1.59,1.67,1.56,1.62,1295120,0
+WTI.US,D,20160216,000000,1.7,1.7,1.54,1.6,908052,0
+WTI.US,D,20160217,000000,1.65,1.75,1.59,1.7,972290,0
+WTI.US,D,20160218,000000,1.8,1.8099,1.64,1.65,761288,0
+WTI.US,D,20160219,000000,1.65,1.65,1.54,1.56,1209522,0
+WTI.US,D,20160222,000000,1.62,1.6599,1.59,1.61,1137656,0
+WTI.US,D,20160223,000000,1.64,1.64,1.5,1.54,878991,0
+WTI.US,D,20160224,000000,1.51,1.6,1.48,1.56,1061294,0
+WTI.US,D,20160225,000000,1.53,1.62,1.5101,1.61,669487,0
+WTI.US,D,20160226,000000,1.69,1.69,1.58,1.61,1388710,0
+WTI.US,D,20160229,000000,1.64,1.82,1.6287,1.82,1993342,0
+WTI.US,D,20160301,000000,1.89,2.38,1.85,2.17,3876022,0
+WTI.US,D,20160302,000000,2.06,2.75,2.05,2.62,3932188,0
+WTI.US,D,20160303,000000,2.65,2.83,2.4424,2.66,2556716,0
+WTI.US,D,20160304,000000,2.8,3.29,2.6724,2.87,3912619,0
+WTI.US,D,20160307,000000,3.17,3.35,3.05,3.35,3436026,0
+WTI.US,D,20160308,000000,3.49,3.5,2.66,2.78,3779845,0
+WTI.US,D,20160309,000000,3.17,3.35,3.0401,3.12,2882685,0
+WTI.US,D,20160310,000000,3.04,3.05,2.75,2.88,2289856,0
+WTI.US,D,20160311,000000,3.25,3.25,2.8,2.87,3444587,0
+WTI.US,D,20160314,000000,2.74,2.8,2.56,2.57,2545966,0
+WTI.US,D,20160315,000000,2.48,2.51,2.25,2.34,2377134,0
+WTI.US,D,20160316,000000,2.45,2.7161,2.45,2.65,1981189,0
+WTI.US,D,20160317,000000,2.8,2.94,2.73,2.78,2901079,0
+WTI.US,D,20160318,000000,2.86,3,2.57,2.76,4041497,0
+WTI.US,D,20160321,000000,2.71,2.87,2.63,2.74,1390276,0
+WTI.US,D,20160322,000000,2.72,2.72,2.58,2.63,1911445,0
+WTI.US,D,20160323,000000,2.53,2.587,2.35,2.43,2793559,0
+WTI.US,D,20160324,000000,2.31,2.42,2.17,2.41,2241171,0
+WTI.US,D,20160328,000000,2.25,2.39,2.225,2.25,1770249,0
+WTI.US,D,20160329,000000,2.16,2.22,1.91,2.18,2128936,0
+WTI.US,D,20160330,000000,2.25,2.38,2.18,2.2,1779068,0
+WTI.US,D,20160331,000000,2.17,2.28,2.15,2.19,1222859,0
+WTI.US,D,20160401,000000,2.1,2.19,2.04,2.1,1122316,0
+WTI.US,D,20160404,000000,2.07,2.15,1.93,1.98,3146573,0
+WTI.US,D,20160405,000000,1.98,2.02,1.93,1.98,1139370,0
+WTI.US,D,20160406,000000,2,2.14,1.99,2.08,2474251,0
+WTI.US,D,20160407,000000,2.05,2.08,2,2.06,1157176,0
+WTI.US,D,20160408,000000,2.16,2.194,2.1,2.11,1752177,0
+WTI.US,D,20160411,000000,2.18,2.18,2.06,2.15,1816687,0
+WTI.US,D,20160412,000000,2.15,2.57,2.1301,2.54,4365533,0
+WTI.US,D,20160413,000000,2.5,2.52,2.2,2.39,3399290,0
+WTI.US,D,20160414,000000,2.42,2.42,2.3,2.3,1247328,0
+WTI.US,D,20160415,000000,2.2,2.29,2.13,2.17,1737111,0
+WTI.US,D,20160418,000000,2.07,2.155,2,2.13,1717856,0
+WTI.US,D,20160419,000000,2.16,2.26,2.15,2.18,1441217,0
+WTI.US,D,20160420,000000,2.15,2.21,2.1,2.18,1521433,0
+WTI.US,D,20160421,000000,2.22,2.24,2.13,2.16,1069686,0
+WTI.US,D,20160422,000000,2.19,2.23,2.16,2.22,1439652,0
+WTI.US,D,20160425,000000,2.18,2.35,2.15,2.34,1792588,0
+WTI.US,D,20160426,000000,2.36,2.44,2.26,2.37,1674562,0
+WTI.US,D,20160427,000000,2.38,2.58,2.38,2.56,2530734,0
+WTI.US,D,20160428,000000,2.62,2.74,2.5,2.55,2327534,0
+WTI.US,D,20160429,000000,2.65,2.7383,2.3,2.41,2458301,0
+WTI.US,D,20160502,000000,2.42,2.44,2.22,2.28,1781507,0
+WTI.US,D,20160503,000000,2.24,2.25,2.13,2.16,1948470,0
+WTI.US,D,20160504,000000,2.22,2.35,2.08,2.22,2304781,0
+WTI.US,D,20160505,000000,2.26,2.62,2.18,2.32,3456240,0
+WTI.US,D,20160506,000000,2.28,2.41,2.25,2.37,1462135,0
+WTI.US,D,20160509,000000,2.44,2.44,2.23,2.26,1093338,0
+WTI.US,D,20160510,000000,2.27,2.35,2.2,2.3,1048724,0
+WTI.US,D,20160511,000000,2.25,2.35,2.16,2.33,1149081,0
+WTI.US,D,20160512,000000,2.36,2.393,2.25,2.27,878236,0
+WTI.US,D,20160513,000000,2.21,2.28,2.18,2.21,886426,0
+WTI.US,D,20160516,000000,2.28,2.32,2.08,2.15,2523431,0
+WTI.US,D,20160517,000000,2.18,2.25,2.14,2.15,1268637,0
+WTI.US,D,20160518,000000,2.18,2.19,2.08,2.09,1417813,0
+WTI.US,D,20160519,000000,2.08,2.0835,1.98,2.02,1647665,0
+WTI.US,D,20160520,000000,2.06,2.18,2.048,2.16,1298167,0
+WTI.US,D,20160523,000000,2.15,2.15,2.02,2.07,1051986,0
+WTI.US,D,20160524,000000,2.08,2.1,2.01,2.08,1104888,0
+WTI.US,D,20160525,000000,2.1,2.18,2.1,2.16,1013094,0
+WTI.US,D,20160526,000000,2.19,2.23,2.11,2.17,877901,0
+WTI.US,D,20160527,000000,2.2,2.2,2.11,2.16,839840,0
+WTI.US,D,20160531,000000,2.19,2.2,2.11,2.11,1590485,0
+WTI.US,D,20160601,000000,2.1,2.14,2.03,2.07,1081581,0
+WTI.US,D,20160602,000000,2.05,2.08,2.03,2.06,547375,0
+WTI.US,D,20160603,000000,2.07,2.1,2.05,2.07,674321,0
+WTI.US,D,20160606,000000,2.1,2.13,2.07,2.13,936701,0
+WTI.US,D,20160607,000000,2.15,2.19,2.11,2.11,850505,0
+WTI.US,D,20160608,000000,2.16,2.2,2.12,2.16,1464833,0
+WTI.US,D,20160609,000000,2.14,2.17,2.11,2.14,627472,0
+WTI.US,D,20160610,000000,2.11,2.135,2.06,2.06,985782,0
+WTI.US,D,20160613,000000,2.05,2.22,2.04,2.15,2309878,0
+WTI.US,D,20160614,000000,2.1,2.17,2.05,2.07,842505,0
+WTI.US,D,20160615,000000,2.07,2.13,2.05,2.12,1827548,0
+WTI.US,D,20160616,000000,2.08,2.09,2.05,2.06,739995,0
+WTI.US,D,20160617,000000,2.14,2.15,2.1,2.15,1168059,0
+WTI.US,D,20160620,000000,2.19,2.24,2.15,2.21,1297826,0
+WTI.US,D,20160621,000000,2.16,2.23,2.12,2.22,662682,0
+WTI.US,D,20160622,000000,2.23,2.3,2.2,2.24,889628,0
+WTI.US,D,20160623,000000,2.28,2.3099,2.26,2.3,671788,0
+WTI.US,D,20160624,000000,2.17,2.25,2.12,2.21,1420840,0
+WTI.US,D,20160627,000000,2.18,2.2,2.07,2.09,1515567,0
+WTI.US,D,20160628,000000,2.21,2.24,2.15,2.2,922631,0
+WTI.US,D,20160629,000000,2.25,2.3,2.16,2.27,826320,0
+WTI.US,D,20160630,000000,2.2,2.32,2.19,2.32,878468,0
+WTI.US,D,20160701,000000,2.27,2.35,2.27,2.28,477345,0
+WTI.US,D,20160705,000000,2.23,2.2499,2.17,2.18,685192,0
+WTI.US,D,20160706,000000,2.15,2.27,2.14,2.27,684464,0
+WTI.US,D,20160707,000000,2.29,2.34,2.17,2.17,1344442,0
+WTI.US,D,20160708,000000,2.18,2.215,2.15,2.18,656545,0
+WTI.US,D,20160711,000000,2.19,2.19,2.15,2.17,521992,0
+WTI.US,D,20160712,000000,2.23,2.25,2.17,2.21,1258356,0
+WTI.US,D,20160713,000000,2.2,2.22,2.14,2.15,814407,0
+WTI.US,D,20160714,000000,2.17,2.2,2.14,2.14,483198,0
+WTI.US,D,20160715,000000,2.18,2.18,2.13,2.14,390286,0
+WTI.US,D,20160718,000000,2.12,2.14,2.1,2.11,556537,0
+WTI.US,D,20160719,000000,2.12,2.13,2.09,2.1,497500,0
+WTI.US,D,20160720,000000,2.09,2.145,2.07,2.14,460221,0
+WTI.US,D,20160721,000000,2.15,2.18,2.12,2.18,848949,0
+WTI.US,D,20160722,000000,2.19,2.19,2.1,2.1,884951,0
+WTI.US,D,20160725,000000,2.1,2.15,2.07,2.08,1070361,0
+WTI.US,D,20160726,000000,2.07,2.1,2.05,2.05,901696,0
+WTI.US,D,20160727,000000,2.09,2.09,1.99,2,1283691,0
+WTI.US,D,20160728,000000,1.98,2.05,1.975,2.04,654138,0
+WTI.US,D,20160729,000000,2.06,2.06,1.98,1.99,1451616,0
+WTI.US,D,20160801,000000,1.99,1.99,1.74,1.74,2343644,0
+WTI.US,D,20160802,000000,1.76,1.9,1.76,1.79,1290096,0
+WTI.US,D,20160803,000000,1.81,1.81,1.73,1.79,1228243,0
+WTI.US,D,20160804,000000,1.8,1.89,1.79,1.84,818541,0
+WTI.US,D,20160805,000000,1.84,1.97,1.75,1.96,1889699,0
+WTI.US,D,20160808,000000,2.02,2.12,1.98,2.11,2946191,0
+WTI.US,D,20160809,000000,2.12,2.13,2.0599,2.08,1193358,0
+WTI.US,D,20160810,000000,2.06,2.08,2,2,762507,0
+WTI.US,D,20160811,000000,2.01,2.08,2,2.04,599049,0
+WTI.US,D,20160812,000000,2.04,2.08,2.01,2.04,707719,0
+WTI.US,D,20160815,000000,2.09,2.1,2.02,2.02,1081020,0
+WTI.US,D,20160816,000000,2.04,2.04,1.92,1.95,1463710,0
+WTI.US,D,20160817,000000,1.96,1.965,1.86,1.86,1412917,0
+WTI.US,D,20160818,000000,1.86,1.94,1.86,1.89,970576,0
+WTI.US,D,20160819,000000,1.9,1.93,1.85,1.87,1058900,0
+WTI.US,D,20160822,000000,1.87,1.89,1.84,1.89,1102315,0
+WTI.US,D,20160823,000000,1.84,1.92,1.84,1.89,708829,0
+WTI.US,D,20160824,000000,1.86,1.89,1.84,1.84,477222,0
+WTI.US,D,20160825,000000,1.85,1.85,1.82,1.82,438484,0
+WTI.US,D,20160826,000000,1.82,1.87,1.79,1.79,621160,0
+WTI.US,D,20160829,000000,1.82,1.83,1.775,1.81,485929,0
+WTI.US,D,20160830,000000,1.81,1.87,1.76,1.77,556677,0
+WTI.US,D,20160831,000000,1.77,1.795,1.71,1.71,1086285,0
+WTI.US,D,20160901,000000,1.7,1.719,1.65,1.66,901037,0
+WTI.US,D,20160902,000000,1.71,1.795,1.69,1.77,888429,0
+WTI.US,D,20160906,000000,1.85,1.86,1.75,1.76,833304,0
+WTI.US,D,20160907,000000,1.77,1.81,1.755,1.76,396865,0
+WTI.US,D,20160908,000000,1.81,1.85,1.7867,1.82,756076,0
+WTI.US,D,20160909,000000,1.81,1.82,1.72,1.72,813203,0
+WTI.US,D,20160912,000000,1.7,1.7,1.61,1.65,1179287,0
+WTI.US,D,20160913,000000,1.65,1.7,1.51,1.52,1714760,0
+WTI.US,D,20160914,000000,1.55,1.57,1.52,1.53,1100130,0
+WTI.US,D,20160915,000000,1.59,1.6,1.54,1.6,712541,0
+WTI.US,D,20160916,000000,1.57,1.6,1.54,1.59,742367,0
+WTI.US,D,20160919,000000,1.59,1.69,1.58,1.64,863517,0
+WTI.US,D,20160920,000000,1.66,1.67,1.57,1.6,445432,0
+WTI.US,D,20160921,000000,1.62,1.65,1.59,1.6,816086,0
+WTI.US,D,20160922,000000,1.6,1.65,1.6,1.62,548957,0
+WTI.US,D,20160923,000000,1.6,1.66,1.6,1.6,1438257,0
+WTI.US,D,20160926,000000,1.63,1.64,1.6,1.63,373322,0
+WTI.US,D,20160927,000000,1.61,1.61,1.56,1.56,567341,0
+WTI.US,D,20160928,000000,1.59,1.68,1.56,1.66,1002753,0
+WTI.US,D,20160929,000000,1.69,1.78,1.66,1.74,1337128,0
+WTI.US,D,20160930,000000,1.76,1.77,1.68,1.76,1083532,0
+WTI.US,D,20161003,000000,1.77,1.78,1.69,1.75,532911,0
+WTI.US,D,20161004,000000,1.75,1.76,1.64,1.64,618880,0
+WTI.US,D,20161005,000000,1.7,1.73,1.67,1.68,1287643,0
+WTI.US,D,20161006,000000,1.68,1.74,1.65,1.65,653713,0
+WTI.US,D,20161007,000000,1.67,1.6799,1.55,1.61,961268,0
+WTI.US,D,20161010,000000,1.62,1.68,1.61,1.62,479534,0
+WTI.US,D,20161011,000000,1.63,1.6401,1.54,1.54,823142,0
+WTI.US,D,20161012,000000,1.56,1.59,1.52,1.52,957698,0
+WTI.US,D,20161013,000000,1.55,1.59,1.527,1.58,616927,0
+WTI.US,D,20161014,000000,1.59,1.62,1.55,1.55,411897,0
+WTI.US,D,20161017,000000,1.49,1.51,1.43,1.47,1762255,0
+WTI.US,D,20161018,000000,1.47,1.52,1.46,1.46,664375,0
+WTI.US,D,20161019,000000,1.45,1.53,1.45,1.5,958099,0
+WTI.US,D,20161020,000000,1.5,1.57,1.5,1.56,737175,0
+WTI.US,D,20161021,000000,1.55,1.59,1.53,1.59,628739,0
+WTI.US,D,20161024,000000,1.61,1.62,1.55,1.62,673355,0
+WTI.US,D,20161025,000000,1.6,1.6076,1.55,1.55,749436,0
+WTI.US,D,20161026,000000,1.53,1.56,1.51,1.54,639831,0
+WTI.US,D,20161027,000000,1.56,1.57,1.54,1.57,568680,0
+WTI.US,D,20161028,000000,1.55,1.57,1.51,1.51,653073,0
+WTI.US,D,20161031,000000,1.5,1.52,1.45,1.45,915384,0
+WTI.US,D,20161101,000000,1.47,1.47,1.37,1.41,1105027,0
+WTI.US,D,20161102,000000,1.41,1.43,1.31,1.35,1142215,0
+WTI.US,D,20161103,000000,1.33,1.45,1.33,1.35,909361,0
+WTI.US,D,20161104,000000,1.37,1.39,1.32,1.38,713495,0
+WTI.US,D,20161107,000000,1.39,1.44,1.35,1.4,816698,0
+WTI.US,D,20161108,000000,1.4,1.44,1.3784,1.41,684901,0
+WTI.US,D,20161109,000000,1.33,1.46,1.33,1.43,777941,0
+WTI.US,D,20161110,000000,1.42,1.46,1.415,1.45,520017,0
+WTI.US,D,20161111,000000,1.45,1.55,1.42,1.55,1064540,0
+WTI.US,D,20161114,000000,1.55,1.55,1.5,1.55,633511,0
+WTI.US,D,20161115,000000,1.57,1.67,1.56,1.65,930375,0
+WTI.US,D,20161116,000000,1.64,1.67,1.57,1.57,675114,0
+WTI.US,D,20161117,000000,1.61,1.61,1.47,1.53,1056291,0
+WTI.US,D,20161118,000000,1.54,1.6,1.47,1.49,781392,0
+WTI.US,D,20161121,000000,1.57,1.64,1.52,1.63,813892,0
+WTI.US,D,20161122,000000,1.63,1.64,1.58,1.64,618457,0
+WTI.US,D,20161123,000000,1.64,1.7,1.6,1.7,812038,0
+WTI.US,D,20161125,000000,1.7,1.7,1.61,1.63,492015,0
+WTI.US,D,20161128,000000,1.63,1.66,1.6,1.6,886246,0
+WTI.US,D,20161129,000000,1.58,1.59,1.53,1.53,693504,0
+WTI.US,D,20161130,000000,1.74,1.74,1.64,1.69,2077482,0
+WTI.US,D,20161201,000000,1.77,2.27,1.75,2.1,7874085,0
+WTI.US,D,20161202,000000,2.04,2.06,1.87,1.89,3069013,0
+WTI.US,D,20161205,000000,1.99,2.13,1.94,2.1,2829008,0
+WTI.US,D,20161206,000000,1.98,2.1,1.94,2.01,2515924,0
+WTI.US,D,20161207,000000,2.01,2.0399,1.92,1.95,4534966,0
+WTI.US,D,20161208,000000,1.96,1.9826,1.9,1.94,1631472,0
+WTI.US,D,20161209,000000,1.98,1.99,1.93,1.97,2357531,0
+WTI.US,D,20161212,000000,2.18,2.36,2.06,2.23,8144391,0
+WTI.US,D,20161213,000000,2.28,2.36,2.15,2.29,3027620,0
+WTI.US,D,20161214,000000,2.27,2.36,2.2,2.31,2872494,0
+WTI.US,D,20161215,000000,2.31,2.53,2.27,2.51,3883103,0
+WTI.US,D,20161216,000000,2.55,2.745,2.545,2.67,4295460,0
+WTI.US,D,20161219,000000,2.751,3.085,2.7,3.02,6152616,0
+WTI.US,D,20161220,000000,3.15,3.4696,2.935,3.03,9909777,0
+WTI.US,D,20161221,000000,3.17,3.19,2.58,2.91,7031808,0
+WTI.US,D,20161222,000000,2.81,3.09,2.8,2.92,2979052,0
+WTI.US,D,20161223,000000,2.92,3,2.82,2.9,1958991,0
+WTI.US,D,20161227,000000,3,3.03,2.895,2.93,2287615,0
+WTI.US,D,20161228,000000,2.98,2.9899,2.87,2.91,1444634,0
+WTI.US,D,20161229,000000,2.88,2.91,2.8,2.87,1256750,0
+WTI.US,D,20161230,000000,2.85,2.89,2.73,2.77,2136755,0
+WTI.US,D,20170103,000000,2.9,2.98,2.73,2.85,2824178,0
+WTI.US,D,20170104,000000,2.88,2.95,2.83,2.94,1592842,0
+WTI.US,D,20170105,000000,2.98,3.05,2.91,2.91,1391157,0
+WTI.US,D,20170106,000000,3.01,3.22,2.96,3.19,5584933,0
+WTI.US,D,20170109,000000,3.18,3.39,3,3.16,3791617,0
+WTI.US,D,20170110,000000,3.24,3.34,3.14,3.21,2075572,0
+WTI.US,D,20170111,000000,3.27,3.3,3.15,3.22,2265239,0
+WTI.US,D,20170112,000000,3.29,3.34,3.2,3.27,1765233,0
+WTI.US,D,20170113,000000,3.22,3.3,3.2,3.23,1411263,0
+WTI.US,D,20170117,000000,3.27,3.3,3.19,3.19,1943175,0
+WTI.US,D,20170118,000000,3.18,3.2199,3,3.18,1833890,0
+WTI.US,D,20170119,000000,3.2,3.24,3.12,3.15,1037093,0
+WTI.US,D,20170120,000000,3.2,3.23,3.12,3.16,1403229,0
+WTI.US,D,20170123,000000,3.16,3.18,3.05,3.08,1688072,0
+WTI.US,D,20170124,000000,3.09,3.1,2.93,3.07,1784630,0
+WTI.US,D,20170125,000000,3.06,3.1,3.04,3.07,1314921,0
+WTI.US,D,20170126,000000,3.11,3.17,3.08,3.13,1602354,0
+WTI.US,D,20170127,000000,3.12,3.12,2.99,3.05,1470278,0
+WTI.US,D,20170130,000000,3.03,3.03,2.83,2.9,1884150,0
+WTI.US,D,20170131,000000,2.88,2.93,2.81,2.9,1544199,0
+WTI.US,D,20170201,000000,2.9,2.93,2.835,2.88,1220212,0
+WTI.US,D,20170202,000000,2.88,2.95,2.835,2.86,1126563,0
+WTI.US,D,20170203,000000,2.9,2.95,2.84,2.88,969651,0
+WTI.US,D,20170206,000000,2.88,2.94,2.85,2.88,1023983,0
+WTI.US,D,20170207,000000,2.86,2.899,2.74,2.74,1627890,0
+WTI.US,D,20170208,000000,2.72,2.765,2.63,2.69,1765728,0
+WTI.US,D,20170209,000000,2.73,2.77,2.71,2.76,1109329,0
+WTI.US,D,20170210,000000,2.8,2.88,2.79,2.83,1233098,0
+WTI.US,D,20170213,000000,2.81,2.84,2.75,2.83,1219891,0
+WTI.US,D,20170214,000000,2.84,2.85,2.77,2.82,941228,0
+WTI.US,D,20170215,000000,2.78,2.835,2.75,2.78,938265,0
+WTI.US,D,20170216,000000,2.78,2.81,2.75,2.77,831124,0
+WTI.US,D,20170217,000000,2.76,2.8,2.73,2.78,667850,0
+WTI.US,D,20170221,000000,2.82,2.88,2.78,2.79,1277964,0
+WTI.US,D,20170222,000000,2.83,2.83,2.66,2.68,1658044,0
+WTI.US,D,20170223,000000,2.71,2.72,2.6,2.63,1281168,0
+WTI.US,D,20170224,000000,2.57,2.62,2.52,2.57,1364586,0
+WTI.US,D,20170227,000000,2.56,2.62,2.52,2.57,1122962,0
+WTI.US,D,20170228,000000,2.52,2.6,2.5,2.51,1643373,0
+WTI.US,D,20170301,000000,2.54,2.67,2.54,2.62,1793284,0
+WTI.US,D,20170302,000000,2.79,3.08,2.7,2.79,6714227,0
+WTI.US,D,20170303,000000,2.79,3.02,2.79,2.91,1843840,0
+WTI.US,D,20170306,000000,2.95,2.95,2.81,2.86,1412650,0
+WTI.US,D,20170307,000000,2.93,2.97,2.83,2.85,1347595,0
+WTI.US,D,20170308,000000,2.82,2.91,2.705,2.73,1667183,0
+WTI.US,D,20170309,000000,2.7,2.76,2.585,2.68,2697722,0
+WTI.US,D,20170310,000000,2.69,2.75,2.645,2.68,1453229,0
+WTI.US,D,20170313,000000,2.67,2.78,2.65,2.67,1301463,0
+WTI.US,D,20170314,000000,2.64,2.656,2.525,2.62,1472156,0
+WTI.US,D,20170315,000000,2.63,2.87,2.6,2.84,1800530,0
+WTI.US,D,20170316,000000,2.84,2.94,2.82,2.87,1490021,0
+WTI.US,D,20170317,000000,2.9,2.94,2.82,2.83,1800119,0
+WTI.US,D,20170320,000000,2.82,2.875,2.79,2.87,779463,0
+WTI.US,D,20170321,000000,2.87,2.92,2.78,2.81,1188980,0
+WTI.US,D,20170322,000000,2.78,2.805,2.71,2.76,971882,0
+WTI.US,D,20170323,000000,2.76,2.89,2.74,2.84,885696,0
+WTI.US,D,20170324,000000,2.84,2.89,2.765,2.8,720273,0
+WTI.US,D,20170327,000000,2.77,2.85,2.7,2.82,849218,0
+WTI.US,D,20170328,000000,2.85,2.87,2.75,2.8,1286356,0
+WTI.US,D,20170329,000000,2.78,2.84,2.75,2.76,1362799,0
+WTI.US,D,20170330,000000,2.78,2.87,2.76,2.77,1372706,0
+WTI.US,D,20170331,000000,2.77,2.835,2.76,2.77,1055524,0
+WTI.US,D,20170403,000000,2.76,2.7899,2.65,2.68,1583551,0
+WTI.US,D,20170404,000000,2.68,2.765,2.66,2.67,1128669,0
+WTI.US,D,20170405,000000,2.73,2.79,2.63,2.64,1915276,0
+WTI.US,D,20170406,000000,2.69,2.74,2.65,2.74,1106955,0
+WTI.US,D,20170407,000000,2.8,2.81,2.68,2.7,1138502,0
+WTI.US,D,20170410,000000,2.7,2.735,2.69,2.71,615067,0
+WTI.US,D,20170411,000000,2.69,2.71,2.66,2.69,684950,0
+WTI.US,D,20170412,000000,2.69,2.79,2.64,2.64,1774071,0
+WTI.US,D,20170413,000000,2.63,2.67,2.47,2.49,1573394,0
+WTI.US,D,20170417,000000,2.49,2.535,2.46,2.52,1064392,0
+WTI.US,D,20170418,000000,2.49,2.51,2.43,2.45,1090150,0
+WTI.US,D,20170419,000000,2.45,2.46,2.28,2.31,1631692,0
+WTI.US,D,20170420,000000,2.31,2.31,2.17,2.17,1653236,0
+WTI.US,D,20170421,000000,2.17,2.17,1.96,2.09,3549382,0
+WTI.US,D,20170424,000000,2.1,2.12,2.04,2.06,1146412,0
+WTI.US,D,20170425,000000,2.06,2.08,2.01,2.07,1375067,0
+WTI.US,D,20170426,000000,2.07,2.16,2.04,2.1,1126302,0
+WTI.US,D,20170427,000000,2.1,2.1,1.98,2.03,1248857,0
+WTI.US,D,20170428,000000,2.05,2.06,2.02,2.04,859541,0
+WTI.US,D,20170501,000000,2.05,2.12,2.0379,2.11,1068315,0
+WTI.US,D,20170502,000000,2.14,2.15,1.98,2,1719498,0
+WTI.US,D,20170503,000000,2.01,2.03,1.89,1.9,2032753,0
+WTI.US,D,20170504,000000,2.04,2.1,1.85,1.88,3295750,0
+WTI.US,D,20170505,000000,1.9,2.15,1.87,2.1,2542028,0
+WTI.US,D,20170508,000000,2.11,2.235,2.08,2.18,1943155,0
+WTI.US,D,20170509,000000,2.19,2.19,2.06,2.11,1232859,0
+WTI.US,D,20170510,000000,2.13,2.17,2.1,2.11,862076,0
+WTI.US,D,20170511,000000,2.14,2.14,2.06,2.11,811556,0
+WTI.US,D,20170512,000000,2.11,2.14,2.08,2.1,766166,0
+WTI.US,D,20170515,000000,2.18,2.23,2.16,2.18,1053567,0
+WTI.US,D,20170516,000000,2.18,2.23,2.16,2.22,1013204,0
+WTI.US,D,20170517,000000,2.22,2.25,2.17,2.19,1033426,0
+WTI.US,D,20170518,000000,2.17,2.24,2.1543,2.17,1099436,0
+WTI.US,D,20170519,000000,2.22,2.38,2.19,2.25,1947641,0
+WTI.US,D,20170522,000000,2.3,2.465,2.3,2.46,1295082,0
+WTI.US,D,20170523,000000,2.46,2.49,2.37,2.38,1354098,0
+WTI.US,D,20170524,000000,2.4,2.43,2.23,2.24,1392044,0
+WTI.US,D,20170525,000000,2.24,2.335,2.1,2.12,2129592,0
+WTI.US,D,20170526,000000,2.15,2.15,2.07,2.14,1275235,0
+WTI.US,D,20170530,000000,2.1,2.11,2.03,2.06,1097069,0
+WTI.US,D,20170531,000000,2.01,2.07,1.98,2.04,1721434,0
+WTI.US,D,20170601,000000,2.06,2.11,2.03,2.07,1033245,0
+WTI.US,D,20170602,000000,1.96,2.04,1.9,1.98,2454868,0
+WTI.US,D,20170605,000000,2.02,2.02,1.93,1.94,903215,0
+WTI.US,D,20170606,000000,1.94,1.99,1.88,1.93,2025429,0
+WTI.US,D,20170607,000000,1.93,1.98,1.86,1.88,1788783,0
+WTI.US,D,20170608,000000,1.9,1.97,1.88,1.95,1212900,0
+WTI.US,D,20170609,000000,1.95,2.05,1.92,2.02,1094878,0
+WTI.US,D,20170612,000000,2.04,2.17,2.04,2.16,1787516,0
+WTI.US,D,20170613,000000,2.13,2.25,2.09,2.2,1818544,0
+WTI.US,D,20170614,000000,2.2,2.2,2.01,2.04,2251743,0
+WTI.US,D,20170615,000000,2.05,2.07,2,2.03,1748785,0
+WTI.US,D,20170616,000000,2.01,2.08,2.01,2.07,1213881,0
+WTI.US,D,20170619,000000,2.06,2.1,2.03,2.09,1044687,0
+WTI.US,D,20170620,000000,2.05,2.09,1.98,2.07,1395941,0
+WTI.US,D,20170621,000000,2.05,2.055,1.86,1.91,2942278,0
+WTI.US,D,20170622,000000,1.93,1.97,1.88,1.88,1508792,0
+WTI.US,D,20170623,000000,1.88,2.05,1.86,2.04,6777085,0
+WTI.US,D,20170626,000000,2.03,2.08,1.961,2.07,2163465,0
+WTI.US,D,20170627,000000,2.08,2.175,2.01,2.02,1734112,0
+WTI.US,D,20170628,000000,2.02,2.09,1.98,2,1065129,0
+WTI.US,D,20170629,000000,2.02,2.09,1.965,1.99,2538111,0
+WTI.US,D,20170630,000000,2,2.035,1.95,1.96,1595142,0
+WTI.US,D,20170703,000000,1.99,2.04,1.975,2.02,1078321,0
+WTI.US,D,20170705,000000,1.97,2.03,1.88,1.93,2256880,0
+WTI.US,D,20170706,000000,1.92,1.97,1.88,1.89,1823323,0
+WTI.US,D,20170707,000000,1.91,1.91,1.81,1.86,1641872,0
+WTI.US,D,20170710,000000,1.84,1.95,1.835,1.91,1557631,0
+WTI.US,D,20170711,000000,1.93,1.99,1.865,1.96,994559,0
+WTI.US,D,20170712,000000,1.99,2.07,1.92,1.96,1598738,0
+WTI.US,D,20170713,000000,1.95,1.985,1.92,1.93,926959,0
+WTI.US,D,20170714,000000,1.93,2,1.93,1.98,650782,0
+WTI.US,D,20170717,000000,1.98,2.03,1.96,2,861732,0
+WTI.US,D,20170718,000000,1.99,2.01,1.92,1.96,1332164,0
+WTI.US,D,20170719,000000,1.95,2.05,1.93,2.05,1819339,0
+WTI.US,D,20170720,000000,2.05,2.1,1.99,2.04,1603242,0
+WTI.US,D,20170721,000000,2.06,2.06,1.95,1.95,1476732,0
+WTI.US,D,20170724,000000,1.95,1.98,1.9,1.91,1155128,0
+WTI.US,D,20170725,000000,1.95,2.02,1.95,1.99,1565753,0
+WTI.US,D,20170726,000000,2.02,2.04,1.97,2,1212097,0
+WTI.US,D,20170727,000000,1.98,2.02,1.95,1.95,1093945,0
+WTI.US,D,20170728,000000,1.97,2.03,1.95,1.99,969786,0
+WTI.US,D,20170731,000000,2,2,1.93,1.96,1059601,0
+WTI.US,D,20170801,000000,1.96,1.99,1.91,1.93,1196507,0
+WTI.US,D,20170802,000000,1.91,1.95,1.895,1.93,1320378,0
+WTI.US,D,20170803,000000,1.93,2,1.9,1.92,1597642,0
+WTI.US,D,20170804,000000,1.98,2.1,1.952,2.06,3331233,0
+WTI.US,D,20170807,000000,2.06,2.08,1.96,2,1293813,0
+WTI.US,D,20170808,000000,1.99,2.03,1.96,1.97,1427362,0
+WTI.US,D,20170809,000000,2,2.03,1.98,1.99,652653,0
+WTI.US,D,20170810,000000,2,2.04,1.92,1.94,1407089,0
+WTI.US,D,20170811,000000,1.93,1.97,1.92,1.97,1064507,0
+WTI.US,D,20170814,000000,1.96,1.98,1.9,1.92,1785395,0
+WTI.US,D,20170815,000000,1.94,1.95,1.895,1.92,1138063,0
+WTI.US,D,20170816,000000,1.92,1.94,1.85,1.89,1529468,0
+WTI.US,D,20170817,000000,1.88,1.9097,1.84,1.84,1448694,0
+WTI.US,D,20170818,000000,1.84,1.91,1.83,1.85,1269327,0
+WTI.US,D,20170821,000000,1.86,1.92,1.84,1.86,1187253,0
+WTI.US,D,20170822,000000,1.85,1.87,1.83,1.84,971511,0
+WTI.US,D,20170823,000000,1.83,1.87,1.83,1.86,1369918,0
+WTI.US,D,20170824,000000,1.89,1.91,1.86,1.9,1058883,0
+WTI.US,D,20170825,000000,1.91,1.97,1.91,1.92,1919850,0
+WTI.US,D,20170828,000000,1.99,2,1.89,1.89,1810660,0
+WTI.US,D,20170829,000000,1.9,1.94,1.86,1.92,1070765,0
+WTI.US,D,20170830,000000,1.92,1.96,1.8892,1.91,1530749,0
+WTI.US,D,20170831,000000,1.9,1.98,1.89,1.91,2743891,0
+WTI.US,D,20170901,000000,1.9,1.95,1.89,1.92,1991133,0
+WTI.US,D,20170905,000000,1.95,2.03,1.91,1.92,3688501,0
+WTI.US,D,20170906,000000,1.96,1.99,1.91,1.94,3362364,0
+WTI.US,D,20170907,000000,1.96,1.98,1.91,1.94,2506435,0
+WTI.US,D,20170908,000000,1.93,1.96,1.89,1.9,1819290,0
+WTI.US,D,20170911,000000,1.9,1.94,1.9,1.93,1304511,0
+WTI.US,D,20170912,000000,1.92,2,1.91,1.95,3431141,0
+WTI.US,D,20170913,000000,1.97,2.19,1.97,2.14,6045094,0
+WTI.US,D,20170914,000000,2.15,2.51,2.15,2.48,7825817,0
+WTI.US,D,20170915,000000,2.59,2.7499,2.38,2.4,7866575,0
+WTI.US,D,20170918,000000,2.44,2.49,2.43,2.45,2404338,0
+WTI.US,D,20170919,000000,2.45,2.58,2.45,2.57,3248228,0
+WTI.US,D,20170920,000000,2.57,2.68,2.57,2.65,2875206,0
+WTI.US,D,20170921,000000,2.63,2.82,2.6,2.78,2671538,0
+WTI.US,D,20170922,000000,2.79,2.9,2.78,2.85,1966811,0
+WTI.US,D,20170925,000000,2.85,3.02,2.85,2.99,2747748,0
+WTI.US,D,20170926,000000,3.01,3.25,3,3.2,4887675,0
+WTI.US,D,20170927,000000,3.33,3.46,3.11,3.44,5987145,0
+WTI.US,D,20170928,000000,3.47,3.69,3.38,3.5,6333439,0
+WTI.US,D,20170929,000000,3.51,3.56,2.87,3.05,6659954,0
+WTI.US,D,20171002,000000,2.89,3.28,2.76,3.21,4752215,0
+WTI.US,D,20171003,000000,3.27,3.32,3.185,3.26,2650657,0
+WTI.US,D,20171004,000000,3.23,3.3085,3.11,3.17,3477019,0
+WTI.US,D,20171005,000000,3.19,3.31,3.19,3.25,3251575,0
+WTI.US,D,20171006,000000,3.19,3.21,3.03,3.06,2739969,0
+WTI.US,D,20171009,000000,3.125,3.14,3.06,3.07,1776293,0
+WTI.US,D,20171010,000000,3.14,3.18,3.07,3.09,1875999,0
+WTI.US,D,20171011,000000,3.08,3.15,3.0327,3.07,1911165,0
+WTI.US,D,20171012,000000,3.04,3.08,2.96,3.03,2227946,0
+WTI.US,D,20171013,000000,3.08,3.15,3.066,3.1,1736619,0
+WTI.US,D,20171016,000000,3.16,3.21,3.04,3.05,1996276,0
+WTI.US,D,20171017,000000,3.09,3.1,2.99,3,1743805,0
+WTI.US,D,20171018,000000,3.03,3.1,3.02,3.1,3018971,0
+WTI.US,D,20171019,000000,3.08,3.2,3.02,3.2,2704340,0
+WTI.US,D,20171020,000000,3.19,3.235,3.13,3.14,2066380,0
+WTI.US,D,20171023,000000,3.13,3.19,2.98,2.98,2012268,0
+WTI.US,D,20171024,000000,2.98,3.07,2.98,3.05,1748724,0
+WTI.US,D,20171025,000000,3.03,3.04,2.885,2.92,1519967,0
+WTI.US,D,20171026,000000,2.91,2.96,2.85,2.93,1243379,0
+WTI.US,D,20171027,000000,2.89,3.07,2.88,3.01,1910789,0
+WTI.US,D,20171030,000000,3.01,3.11,2.995,3.04,1427379,0
+WTI.US,D,20171031,000000,3.0794,3.155,3.04,3.13,1970676,0
+WTI.US,D,20171101,000000,3.19,3.37,3.1884,3.31,3503746,0
+WTI.US,D,20171102,000000,3.07,3.2,2.95,3.07,3224014,0
+WTI.US,D,20171103,000000,3.08,3.23,3.04,3.18,1438080,0
+WTI.US,D,20171106,000000,3.21,3.375,3.19,3.31,2815005,0
+WTI.US,D,20171107,000000,3.31,3.37,3.21,3.23,2264685,0
+WTI.US,D,20171108,000000,3.2,3.22,3.11,3.18,1828939,0
+WTI.US,D,20171109,000000,3.15,3.23,3.13,3.19,2062949,0
+WTI.US,D,20171110,000000,3.14,3.225,3.14,3.16,1311404,0
+WTI.US,D,20171113,000000,3.17,3.295,3.1,3.29,2841187,0
+WTI.US,D,20171114,000000,3.29,3.3,3.18,3.2,2343430,0
+WTI.US,D,20171115,000000,3.13,3.21,3.11,3.16,2305253,0
+WTI.US,D,20171116,000000,3.17,3.215,3.1356,3.15,1406667,0
+WTI.US,D,20171117,000000,3.17,3.24,3.02,3.11,2397060,0
+WTI.US,D,20171120,000000,3.07,3.11,3.04,3.07,1287740,0
+WTI.US,D,20171121,000000,3.08,3.14,2.99,3.03,1542200,0
+WTI.US,D,20171122,000000,3.06,3.195,3.0473,3.09,1577265,0
+WTI.US,D,20171124,000000,3.16,3.16,3.04,3.07,635456,0
+WTI.US,D,20171127,000000,3.07,3.11,3.02,3.02,2502053,0
+WTI.US,D,20171128,000000,3.02,3.06,2.92,3.04,1631697,0
+WTI.US,D,20171129,000000,3.04,3.1,3,3.1,1532320,0
+WTI.US,D,20171130,000000,3.12,3.28,3.08,3.14,2626545,0
+WTI.US,D,20171201,000000,3.18,3.495,3.17,3.49,4112459,0
+WTI.US,D,20171204,000000,3.49,3.68,3.34,3.37,2372950,0
+WTI.US,D,20171205,000000,3.38,3.45,3.3,3.42,2030579,0
+WTI.US,D,20171206,000000,3.36,3.36,3.02,3.05,2419896,0
+WTI.US,D,20171207,000000,3.05,3.13,3.0239,3.08,1237880,0
+WTI.US,D,20171208,000000,3.11,3.14,3.025,3.06,1249647,0
+WTI.US,D,20171211,000000,3.08,3.14,3.04,3.05,1010171,0
+WTI.US,D,20171212,000000,3.08,3.1,2.99,3.01,1354719,0
+WTI.US,D,20171213,000000,3.02,3.07,2.9,2.91,1966298,0
+WTI.US,D,20171214,000000,2.9,2.91,2.78,2.78,2126824,0
+WTI.US,D,20171215,000000,2.79,2.81,2.595,2.6,3101582,0
+WTI.US,D,20171218,000000,2.6,2.86,2.6,2.79,2320653,0
+WTI.US,D,20171219,000000,2.8,2.84,2.7,2.71,1800858,0
+WTI.US,D,20171220,000000,2.73,2.89,2.71,2.83,2130495,0
+WTI.US,D,20171221,000000,2.82,3.14,2.8,3.08,2423724,0
+WTI.US,D,20171222,000000,3.08,3.115,2.97,3.04,1746068,0
+WTI.US,D,20171226,000000,3.05,3.31,3.04,3.3,2423043,0
+WTI.US,D,20171227,000000,3.29,3.395,3.19,3.32,2064555,0
+WTI.US,D,20171228,000000,3.31,3.375,3.26,3.33,995450,0
+WTI.US,D,20171229,000000,3.35,3.36,3.29,3.31,1344946,0
+WTI.US,D,20180102,000000,3.35,3.745,3.349,3.72,5105796,0
+WTI.US,D,20180103,000000,3.83,4.3,3.8205,4.16,5485831,0
+WTI.US,D,20180104,000000,4.18,4.29,3.9107,4.24,3950475,0
+WTI.US,D,20180105,000000,4.08,4.39,4.03,4.36,3298406,0
+WTI.US,D,20180108,000000,4.4,4.47,4.24,4.46,2576900,0
+WTI.US,D,20180109,000000,4.46,4.49,4.21,4.31,2327888,0
+WTI.US,D,20180110,000000,4.11,4.48,4.09,4.36,3035309,0
+WTI.US,D,20180111,000000,4.41,4.905,4.37,4.8,3831259,0
+WTI.US,D,20180112,000000,4.72,5.099,4.68,4.88,4135937,0
+WTI.US,D,20180116,000000,4.95,5,4.73,4.87,3755845,0
+WTI.US,D,20180117,000000,4.86,4.955,4.7,4.72,2616930,0
+WTI.US,D,20180118,000000,4.7,4.7,4.24,4.54,4475207,0
+WTI.US,D,20180119,000000,4.47,4.56,4.3,4.54,2140005,0
+WTI.US,D,20180122,000000,4.44,4.79,4.4,4.77,1947661,0
+WTI.US,D,20180123,000000,4.79,4.86,4.67,4.83,1949031,0
+WTI.US,D,20180124,000000,4.88,4.96,4.77,4.8,2262179,0
+WTI.US,D,20180125,000000,4.88,5.179,4.82,5.03,3371020,0
+WTI.US,D,20180126,000000,5.03,5.34,4.98,5.17,4221897,0
+WTI.US,D,20180129,000000,5.14,5.23,4.91,5.1,3358893,0
+WTI.US,D,20180130,000000,5.05,5.05,4.5,4.69,3173281,0
+WTI.US,D,20180131,000000,4.73,5.06,4.615,4.84,2726415,0
+WTI.US,D,20180201,000000,4.85,4.97,4.8,4.87,2009690,0
+WTI.US,D,20180202,000000,4.77,4.78,4.32,4.35,2450290,0
+WTI.US,D,20180205,000000,4.25,4.55,4.16,4.3,2661146,0
+WTI.US,D,20180206,000000,4.15,4.45,4.07,4.21,2904115,0
+WTI.US,D,20180207,000000,4.21,4.35,4.03,4.1,2671277,0
+WTI.US,D,20180208,000000,4.11,4.26,3.785,3.81,2669864,0
+WTI.US,D,20180209,000000,3.83,3.93,3.38,3.56,4203920,0
+WTI.US,D,20180212,000000,3.74,4,3.67,3.99,2524847,0
+WTI.US,D,20180213,000000,3.96,4,3.72,3.75,2024078,0
+WTI.US,D,20180214,000000,3.7,4,3.62,3.96,2251430,0
+WTI.US,D,20180215,000000,3.99,4,3.66,3.86,2816403,0
+WTI.US,D,20180216,000000,3.83,4.01,3.82,3.89,1732629,0
+WTI.US,D,20180220,000000,3.91,4.15,3.87,3.9,2477381,0
+WTI.US,D,20180221,000000,3.9,4.005,3.71,3.82,1553090,0
+WTI.US,D,20180222,000000,3.87,4.08,3.85,4.07,2564206,0
+WTI.US,D,20180223,000000,4.09,4.15,3.95,4,1708535,0
+WTI.US,D,20180226,000000,4.03,4.17,3.98,4.15,1702033,0
+WTI.US,D,20180227,000000,4.13,4.26,4.08,4.09,1736524,0
+WTI.US,D,20180228,000000,4.14,4.15,3.8535,3.89,2325891,0
+WTI.US,D,20180301,000000,3.88,4.03,3.5,3.56,3622197,0
+WTI.US,D,20180302,000000,3.51,3.84,3.51,3.83,2099354,0
+WTI.US,D,20180305,000000,3.8,3.97,3.71,3.94,1843452,0
+WTI.US,D,20180306,000000,3.95,3.99,3.85,3.88,1311177,0
+WTI.US,D,20180307,000000,3.83,3.89,3.68,3.71,1292292,0
+WTI.US,D,20180308,000000,3.72,3.77,3.54,3.63,1646783,0
+WTI.US,D,20180309,000000,3.7,3.74,3.653,3.7,1500714,0
+WTI.US,D,20180312,000000,3.69,3.85,3.65,3.78,2101098,0
+WTI.US,D,20180313,000000,3.83,4.1,3.8,3.91,2743431,0
+WTI.US,D,20180314,000000,3.95,4.1,3.905,4.05,1997029,0
+WTI.US,D,20180315,000000,4.07,4.11,3.86,3.89,1584335,0
+WTI.US,D,20180316,000000,3.88,4.07,3.8,4.05,2019120,0
+WTI.US,D,20180319,000000,4.05,4.09,3.89,4.01,1355958,0
+WTI.US,D,20180320,000000,4.05,4.18,4.02,4.06,1803430,0
+WTI.US,D,20180321,000000,4.17,4.4,4.05,4.33,2372858,0
+WTI.US,D,20180322,000000,4.24,4.42,4.21,4.29,1501061,0
+WTI.US,D,20180323,000000,4.35,4.55,4.31,4.38,2473224,0
+WTI.US,D,20180326,000000,4.45,4.55,4.36,4.54,1607937,0
+WTI.US,D,20180327,000000,4.56,4.575,4.215,4.25,1358729,0
+WTI.US,D,20180328,000000,4.24,4.35,4.14,4.31,1969649,0
+WTI.US,D,20180329,000000,4.31,4.44,4.23,4.43,1687929,0
+WTI.US,D,20180402,000000,4.4,4.42,4.08,4.16,1398837,0
+WTI.US,D,20180403,000000,4.17,4.29,4.11,4.23,1260140,0
+WTI.US,D,20180404,000000,4.12,4.43,4.06,4.38,1535820,0
+WTI.US,D,20180405,000000,4.42,4.535,4.355,4.49,1694976,0
+WTI.US,D,20180406,000000,4.44,4.5,4.24,4.33,1663491,0
+WTI.US,D,20180409,000000,4.39,4.44,4.24,4.25,919915,0
+WTI.US,D,20180410,000000,4.4,4.64,4.34,4.61,2894278,0
+WTI.US,D,20180411,000000,4.64,5,4.63,4.96,2951657,0
+WTI.US,D,20180412,000000,4.95,5,4.76,4.92,2652213,0
+WTI.US,D,20180413,000000,4.96,5.12,4.94,4.96,1992939,0
+WTI.US,D,20180416,000000,4.98,5,4.75,4.8,1457107,0
+WTI.US,D,20180417,000000,4.82,5.28,4.77,5.15,2681002,0
+WTI.US,D,20180418,000000,5.21,6.1,5.21,5.89,5196184,0
+WTI.US,D,20180419,000000,5.92,6.27,5.66,5.9,4043575,0
+WTI.US,D,20180420,000000,5.76,5.82,5.48,5.58,3398253,0
+WTI.US,D,20180423,000000,5.55,5.94,5.46,5.91,3049272,0
+WTI.US,D,20180424,000000,5.96,5.9799,5.54,5.69,2729276,0
+WTI.US,D,20180425,000000,5.64,5.9,5.58,5.8,2547638,0
+WTI.US,D,20180426,000000,5.86,5.96,5.76,5.95,2535207,0
+WTI.US,D,20180427,000000,5.89,6.02,5.765,5.89,2080475,0
+WTI.US,D,20180430,000000,5.84,6.2,5.79,6.1,2555461,0
+WTI.US,D,20180501,000000,6.04,6.3698,5.83,6.3,5172741,0
+WTI.US,D,20180502,000000,6.3,6.75,6.165,6.74,4852453,0
+WTI.US,D,20180503,000000,6.6,6.73,6.07,6.38,3944292,0
+WTI.US,D,20180504,000000,6.49,6.8,6.36,6.64,3152793,0
+WTI.US,D,20180507,000000,6.8,7.35,6.79,6.96,5220494,0
+WTI.US,D,20180508,000000,7.02,7.24,6.5934,7.22,5904865,0
+WTI.US,D,20180509,000000,7.46,7.83,7.34,7.4,6561386,0
+WTI.US,D,20180510,000000,7.55,7.6,7.29,7.46,3453541,0
+WTI.US,D,20180511,000000,7.5,7.93,7.44,7.83,3544880,0
+WTI.US,D,20180514,000000,7.86,8.04,7.57,7.93,4142201,0
+WTI.US,D,20180515,000000,7.79,7.91,7.665,7.85,3831820,0
+WTI.US,D,20180516,000000,7.67,7.89,7.5,7.84,4341287,0
+WTI.US,D,20180517,000000,7.86,8.455,7.86,8.27,4914337,0
+WTI.US,D,20180518,000000,8.26,8.43,8.101,8.22,2959024,0
+WTI.US,D,20180521,000000,8.26,8.74,8.25,8.68,3906637,0
+WTI.US,D,20180522,000000,8.88,8.9177,8.17,8.34,6364974,0
+WTI.US,D,20180523,000000,8.24,8.35,7.66,7.72,6628984,0
+WTI.US,D,20180524,000000,7.54,7.89,7.4,7.43,6568706,0
+WTI.US,D,20180525,000000,7.09,7.13,6.5,6.59,5657179,0
+WTI.US,D,20180529,000000,6.5,6.88,6.45,6.66,3281709,0
+WTI.US,D,20180530,000000,6.74,7.06,6.74,6.92,4430298,0
+WTI.US,D,20180531,000000,6.83,6.995,6.73,6.85,3801293,0
+WTI.US,D,20180601,000000,6.83,6.85,6.59,6.72,2998068,0
+WTI.US,D,20180604,000000,6.91,6.92,6.22,6.38,4382283,0
+WTI.US,D,20180605,000000,6.3,6.7,6.2608,6.58,2775153,0
+WTI.US,D,20180606,000000,6.63,6.7333,6.37,6.5,2537820,0
+WTI.US,D,20180607,000000,6.6,6.82,6.581,6.71,2941693,0
+WTI.US,D,20180608,000000,6.65,6.73,6.36,6.53,3947121,0
+WTI.US,D,20180611,000000,6.49,6.775,6.3819,6.69,2515414,0
+WTI.US,D,20180612,000000,6.65,6.895,6.53,6.55,2633220,0
+WTI.US,D,20180613,000000,6.52,6.615,6.375,6.44,2355614,0
+WTI.US,D,20180614,000000,6.6,6.94,6.59,6.91,4536963,0
+WTI.US,D,20180615,000000,6.92,7.09,6.735,6.8,9557461,0
+WTI.US,D,20180618,000000,6.84,7.45,6.82,7.22,6419965,0
+WTI.US,D,20180619,000000,7.1,7.42,6.97,7.38,3032552,0
+WTI.US,D,20180620,000000,7.5,7.68,7.35,7.41,4109069,0
+WTI.US,D,20180621,000000,7.29,7.32,6.61,6.7,4667498,0
+WTI.US,D,20180622,000000,7.05,7.28,6.95,7.09,5354741,0
+WTI.US,D,20180625,000000,7.1,7.13,6.51,6.57,5007276,0
+WTI.US,D,20180626,000000,6.61,6.96,6.55,6.92,5099572,0
+WTI.US,D,20180627,000000,7.05,7.435,7.01,7.09,4727372,0
+WTI.US,D,20180628,000000,7.15,7.225,6.87,7.17,3350533,0
+WTI.US,D,20180629,000000,7.2,7.34,7.1,7.15,2686658,0
+WTI.US,D,20180702,000000,6.98,7.0394,6.74,6.91,2742794,0
+WTI.US,D,20180703,000000,7.06,7.16,6.77,6.85,2119305,0
+WTI.US,D,20180705,000000,6.87,6.94,6.73,6.9,2956220,0
+WTI.US,D,20180706,000000,6.88,7.48,6.8,7.47,3521727,0
+WTI.US,D,20180709,000000,7.48,8.03,7.48,8.02,3547166,0
+WTI.US,D,20180710,000000,8.2,8.785,8.1,8.4,5871649,0
+WTI.US,D,20180711,000000,8.11,8.51,7.82,8.1,5480278,0
+WTI.US,D,20180712,000000,8.26,8.3499,7.88,8.09,3100768,0
+WTI.US,D,20180713,000000,8.02,8.34,8,8.08,2317979,0
+WTI.US,D,20180716,000000,7.85,8.01,7.66,7.98,3008885,0
+WTI.US,D,20180717,000000,7.93,8.295,7.81,8.14,2404351,0
+WTI.US,D,20180718,000000,8.04,8.33,7.76,8.28,3214480,0
+WTI.US,D,20180719,000000,8.17,8.69,8.05,8.69,3671871,0
+WTI.US,D,20180720,000000,8.59,8.95,8.5704,8.85,3725670,0
+WTI.US,D,20180723,000000,8.99,9.12,8.535,8.6,3854575,0
+WTI.US,D,20180724,000000,8.65,8.8,8.27,8.31,3972400,0
+WTI.US,D,20180725,000000,8.34,8.38,7.69,7.73,5124311,0
+WTI.US,D,20180726,000000,7.74,8.16,7.31,7.4,5315714,0
+WTI.US,D,20180727,000000,7.4,7.49,6.785,6.92,4192122,0
+WTI.US,D,20180730,000000,7.06,7.22,6.95,7.02,2923146,0
+WTI.US,D,20180731,000000,7.03,7.12,6.61,6.94,2788714,0
+WTI.US,D,20180801,000000,6.81,6.928,6.528,6.78,3906634,0
+WTI.US,D,20180802,000000,7.3,7.6,6.96,7.12,6423496,0
+WTI.US,D,20180803,000000,7.17,7.34,7.08,7.2,4259383,0
+WTI.US,D,20180806,000000,7.25,7.35,6.78,6.91,5842527,0
+WTI.US,D,20180807,000000,6.96,7.13,6.62,6.68,5115671,0
+WTI.US,D,20180808,000000,6.61,6.745,6.37,6.7,4806322,0
+WTI.US,D,20180809,000000,6.65,6.7,6.4449,6.45,2550220,0
+WTI.US,D,20180810,000000,6.45,6.6,6.31,6.55,2883455,0
+WTI.US,D,20180813,000000,6.49,6.635,6.27,6.28,4269296,0
+WTI.US,D,20180814,000000,6.4,6.58,6.14,6.34,3758596,0
+WTI.US,D,20180815,000000,6.19,6.2,5.52,5.89,5376573,0
+WTI.US,D,20180816,000000,5.93,5.96,5.68,5.84,2919063,0
+WTI.US,D,20180817,000000,5.85,6.02,5.815,5.94,3366617,0
+WTI.US,D,20180820,000000,5.92,6.25,5.92,6.23,2920113,0
+WTI.US,D,20180821,000000,6.32,6.55,6.12,6.2,3840252,0
+WTI.US,D,20180822,000000,6.3,6.42,6.17,6.36,4050184,0
+WTI.US,D,20180823,000000,6.28,6.45,6.17,6.4,2468286,0
+WTI.US,D,20180824,000000,6.45,6.71,6.45,6.57,2799598,0
+WTI.US,D,20180827,000000,6.63,6.83,6.56,6.81,3333162,0
+WTI.US,D,20180828,000000,6.84,6.9,6.451,6.67,3179009,0
+WTI.US,D,20180829,000000,6.71,6.82,6.58,6.73,2859011,0
+WTI.US,D,20180830,000000,6.71,6.915,6.6894,6.9,2391540,0
+WTI.US,D,20180831,000000,6.85,6.87,6.72,6.77,2059752,0
+WTI.US,D,20180904,000000,6.82,7.2,6.82,6.9,3292044,0
+WTI.US,D,20180905,000000,6.82,6.82,6.515,6.67,2658424,0
+WTI.US,D,20180906,000000,6.66,6.72,6.345,6.41,2490541,0
+WTI.US,D,20180907,000000,6.32,6.52,6.17,6.5,1944900,0
+WTI.US,D,20180910,000000,6.58,6.78,6.48,6.53,1850093,0
+WTI.US,D,20180911,000000,6.49,6.945,6.47,6.85,1972714,0
+WTI.US,D,20180912,000000,6.96,7.11,6.86,6.97,2576438,0
+WTI.US,D,20180913,000000,6.89,6.955,6.72,6.8,2463086,0
+WTI.US,D,20180914,000000,6.8,6.98,6.8,6.87,2058099,0
+WTI.US,D,20180917,000000,6.89,7.08,6.87,6.9,1510341,0
+WTI.US,D,20180918,000000,6.96,7.01,6.87,6.98,2189821,0
+WTI.US,D,20180919,000000,6.99,7.565,6.97,7.53,3524652,0
+WTI.US,D,20180920,000000,7.61,7.84,7.3,7.59,3260560,0
+WTI.US,D,20180921,000000,7.64,7.965,7.58,7.72,6976836,0
+WTI.US,D,20180924,000000,7.86,8.13,7.79,8.1,4686056,0
+WTI.US,D,20180925,000000,8.22,8.91,8.2,8.88,5990654,0
+WTI.US,D,20180926,000000,8.8,9.44,8.6981,8.98,7761704,0
+WTI.US,D,20180927,000000,9.12,9.2,8.77,9.09,4143424,0
+WTI.US,D,20180928,000000,9.03,9.84,8.91,9.64,4259157,0
+WTI.US,D,20181001,000000,9.73,9.88,9.33,9.84,4055961,0
+WTI.US,D,20181002,000000,9.77,9.77,9.15,9.17,3605347,0
+WTI.US,D,20181003,000000,9.25,9.73,9.05,9.61,3287678,0
+WTI.US,D,20181004,000000,9.45,9.65,9.0797,9.19,3434418,0
+WTI.US,D,20181005,000000,9.23,9.33,8.96,9.09,2663087,0
+WTI.US,D,20181008,000000,8.96,8.99,8.43,8.43,3263849,0
+WTI.US,D,20181009,000000,8.44,8.5882,8.28,8.41,4224043,0
+WTI.US,D,20181010,000000,8.41,8.46,7.74,7.78,4074151,0
+WTI.US,D,20181011,000000,7.55,7.9,7.25,7.27,4331437,0
+WTI.US,D,20181012,000000,7.6,7.7,7.18,7.38,3357624,0
+WTI.US,D,20181015,000000,7.7,7.87,7.42,7.69,3703824,0
+WTI.US,D,20181016,000000,7.75,8.12,7.54,8.09,2526566,0
+WTI.US,D,20181017,000000,7.97,8.1097,7.71,7.88,2672552,0
+WTI.US,D,20181018,000000,7.71,7.745,7.46,7.64,2379452,0
+WTI.US,D,20181019,000000,7.73,8.06,7.66,7.74,2286570,0
+WTI.US,D,20181022,000000,7.75,8.01,7.66,7.8,2040319,0
+WTI.US,D,20181023,000000,7.51,7.51,6.95,7.36,3375966,0
+WTI.US,D,20181024,000000,7.45,7.47,6.55,6.63,4177406,0
+WTI.US,D,20181025,000000,6.77,6.95,6.65,6.9,2356912,0
+WTI.US,D,20181026,000000,6.64,7,6.49,6.82,3011088,0
+WTI.US,D,20181029,000000,6.81,6.92,6.205,6.33,2923246,0
+WTI.US,D,20181030,000000,6.2,6.63,6.15,6.6,2650144,0
+WTI.US,D,20181031,000000,6.75,7.1,6.71,6.74,3018428,0
+WTI.US,D,20181101,000000,7,7.58,6.75,7.32,5104813,0
+WTI.US,D,20181102,000000,7.36,7.795,7.23,7.52,4122457,0
+WTI.US,D,20181105,000000,7.75,7.99,7.3649,7.58,2733508,0
+WTI.US,D,20181106,000000,7.55,7.66,7.06,7.1,2267407,0
+WTI.US,D,20181107,000000,7.3311,7.41,6.95,7.11,2737498,0
+WTI.US,D,20181108,000000,7.03,7.05,6.43,6.44,3717368,0
+WTI.US,D,20181109,000000,6.18,6.415,5.95,6.35,4127797,0
+WTI.US,D,20181112,000000,6.49,6.53,6.23,6.27,4143635,0
+WTI.US,D,20181113,000000,6.19,6.27,5.75,5.98,3805466,0
+WTI.US,D,20181114,000000,6.19,6.41,6.04,6.17,2779477,0
+WTI.US,D,20181115,000000,6.13,6.37,6,6.1,3056860,0
+WTI.US,D,20181116,000000,6.15,6.39,6.04,6.15,2846278,0
+WTI.US,D,20181119,000000,6.02,6.19,5.89,6.09,2115046,0
+WTI.US,D,20181120,000000,5.92,5.93,5.3,5.41,3952917,0
+WTI.US,D,20181121,000000,5.5703,5.94,5.45,5.73,3164942,0
+WTI.US,D,20181123,000000,5.38,5.54,5.26,5.41,1869532,0
+WTI.US,D,20181126,000000,5.54,5.76,5.37,5.46,4381291,0
+WTI.US,D,20181127,000000,5.46,5.68,5.39,5.51,2601769,0
+WTI.US,D,20181128,000000,5.48,5.67,5.24,5.58,3004174,0
+WTI.US,D,20181129,000000,5.62,5.94,5.6049,5.78,2560783,0
+WTI.US,D,20181130,000000,5.68,5.94,5.36,5.81,4072320,0
+WTI.US,D,20181203,000000,6.12,6.31,5.99,6.31,3434482,0
+WTI.US,D,20181204,000000,6.32,6.44,6.1,6.11,3164332,0
+WTI.US,D,20181206,000000,5.85,5.91,5.46,5.72,2782069,0
+WTI.US,D,20181207,000000,6.06,6.325,5.74,5.82,2796486,0
+WTI.US,D,20181210,000000,5.65,5.73,4.97,5.01,4699940,0
+WTI.US,D,20181211,000000,5.14,5.21,5.02,5.17,2822605,0
+WTI.US,D,20181212,000000,5.28,5.33,5.06,5.08,3453505,0
+WTI.US,D,20181213,000000,5.04,5.19,4.89,5.08,3330806,0
+WTI.US,D,20181214,000000,5.01,5.04,4.82,4.84,2877233,0
+WTI.US,D,20181217,000000,4.81,4.99,4.72,4.77,2636063,0
+WTI.US,D,20181218,000000,4.78,4.84,4.48,4.55,4131322,0
+WTI.US,D,20181219,000000,4.68,4.87,4.565,4.59,3830411,0
+WTI.US,D,20181220,000000,4.6,4.62,4.2,4.21,3197647,0
+WTI.US,D,20181221,000000,4.19,4.19,3.77,3.77,6063736,0
+WTI.US,D,20181224,000000,3.73,3.82,3.62,3.7,2321251,0
+WTI.US,D,20181226,000000,3.81,4.19,3.62,4.17,4517004,0
+WTI.US,D,20181227,000000,4,4.1,3.86,4.06,2274990,0
+WTI.US,D,20181228,000000,4.1,4.33,4.055,4.09,2457757,0
+WTI.US,D,20181231,000000,4.15,4.225,4.04,4.12,1962896,0
+WTI.US,D,20190102,000000,4.02,4.47,3.91,4.46,2433156,0
+WTI.US,D,20190103,000000,4.43,4.53,4.23,4.4,2237322,0
+WTI.US,D,20190104,000000,4.65,4.95,4.5299,4.93,3171319,0
+WTI.US,D,20190107,000000,5.01,5.287,4.94,5.18,4869017,0
+WTI.US,D,20190108,000000,5.28,5.44,5.13,5.24,3330204,0
+WTI.US,D,20190109,000000,5.37,5.47,5.18,5.46,2839164,0
+WTI.US,D,20190110,000000,5.31,5.46,5.2,5.45,1869155,0
+WTI.US,D,20190111,000000,5.39,5.39,5.21,5.27,2011980,0
+WTI.US,D,20190114,000000,5.13,5.38,5.1,5.31,2403854,0
+WTI.US,D,20190115,000000,5.42,5.675,5.42,5.48,2066354,0
+WTI.US,D,20190116,000000,5.45,5.5954,5.37,5.46,1519661,0
+WTI.US,D,20190117,000000,5.4,5.52,5.34,5.52,1750832,0
+WTI.US,D,20190118,000000,5.57,5.75,5.52,5.61,2483512,0
+WTI.US,D,20190122,000000,5.5,5.57,5.26,5.29,2307007,0
+WTI.US,D,20190123,000000,5.35,5.3899,5.13,5.26,1792002,0
+WTI.US,D,20190124,000000,5.26,5.35,5.11,5.34,1459264,0
+WTI.US,D,20190125,000000,5.4,5.48,5.33,5.37,1511678,0
+WTI.US,D,20190128,000000,5.2,5.2,4.8,4.84,3177921,0
+WTI.US,D,20190129,000000,4.87,5.05,4.84,5.02,1734112,0
+WTI.US,D,20190130,000000,5.1,5.17,4.99,5.16,2438727,0
+WTI.US,D,20190131,000000,5.16,5.25,4.97,5.04,2417570,0
+WTI.US,D,20190201,000000,5.09,5.1451,5,5.06,1961794,0
+WTI.US,D,20190204,000000,5.02,5.11,4.95,5.11,1829533,0
+WTI.US,D,20190205,000000,5.02,5.135,5,5.03,1460321,0
+WTI.US,D,20190206,000000,5.02,5.08,4.951,5,1129290,0
+WTI.US,D,20190207,000000,4.95,4.99,4.68,4.68,2620274,0
+WTI.US,D,20190208,000000,4.69,4.73,4.365,4.57,2529853,0
+WTI.US,D,20190211,000000,4.52,4.63,4.42,4.61,1780459,0
+WTI.US,D,20190212,000000,4.82,4.875,4.69,4.75,2294988,0
+WTI.US,D,20190213,000000,4.78,4.93,4.76,4.92,2090406,0
+WTI.US,D,20190214,000000,4.89,5.085,4.82,5.03,2173114,0
+WTI.US,D,20190215,000000,5.1,5.23,5.08,5.22,1625415,0
+WTI.US,D,20190219,000000,5.2,5.32,5.07,5.14,2287431,0
+WTI.US,D,20190220,000000,5.13,5.1565,5.06,5.12,1723312,0
+WTI.US,D,20190221,000000,5.13,5.19,5.02,5.11,2744276,0
+WTI.US,D,20190222,000000,5.15,5.22,5.085,5.17,2054089,0
+WTI.US,D,20190225,000000,5.1,5.19,5,5.03,2349112,0
+WTI.US,D,20190226,000000,4.99,5.0515,4.89,4.9,2058611,0
+WTI.US,D,20190227,000000,4.99,5.115,4.93,5.04,2415844,0
+WTI.US,D,20190228,000000,5.18,5.29,4.91,5.21,4291188,0
+WTI.US,D,20190301,000000,5.25,5.57,5.2,5.52,4112387,0
+WTI.US,D,20190304,000000,5.58,5.72,5.33,5.41,3010704,0
+WTI.US,D,20190305,000000,5.45,5.46,5.315,5.4,2525610,0
+WTI.US,D,20190306,000000,5.31,5.3337,4.97,4.99,3760295,0
+WTI.US,D,20190307,000000,5.05,5.07,4.91,4.94,2238207,0
+WTI.US,D,20190308,000000,4.84,5.19,4.73,5.12,3583764,0
+WTI.US,D,20190311,000000,5.19,5.33,5.16,5.24,3002842,0
+WTI.US,D,20190312,000000,5.29,5.67,5.27,5.63,3951262,0
+WTI.US,D,20190313,000000,5.72,5.85,5.685,5.81,2900021,0
+WTI.US,D,20190314,000000,5.82,6.135,5.82,6.07,3544364,0
+WTI.US,D,20190315,000000,6.08,6.26,5.95,6.07,8943445,0
+WTI.US,D,20190318,000000,6.22,6.54,6.11,6.49,2935493,0
+WTI.US,D,20190319,000000,6.6,6.65,6.33,6.36,2993272,0
+WTI.US,D,20190320,000000,6.3,6.65,6.25,6.51,3733649,0
+WTI.US,D,20190321,000000,6.52,7.06,6.51,7.04,4725226,0
+WTI.US,D,20190322,000000,6.99,7,6.58,6.7,3952294,0
+WTI.US,D,20190325,000000,6.69,6.84,6.54,6.75,2059255,0
+WTI.US,D,20190326,000000,6.9,7.11,6.82,6.95,3059797,0
+WTI.US,D,20190327,000000,6.95,7.04,6.7,6.83,2586147,0
+WTI.US,D,20190328,000000,6.77,7,6.73,6.93,2535792,0
+WTI.US,D,20190329,000000,7.07,7.15,6.9,6.9,2673193,0
+WTI.US,D,20190401,000000,7.03,7.09,6.92,7.06,2058630,0
+WTI.US,D,20190402,000000,7.07,7.12,6.9548,6.99,2510812,0
+WTI.US,D,20190403,000000,7.06,7.16,6.9,6.91,2633057,0
+WTI.US,D,20190404,000000,6.91,6.92,6.65,6.87,2291615,0
+WTI.US,D,20190405,000000,6.9,7.07,6.88,7.07,2297107,0
+WTI.US,D,20190408,000000,7.08,7.175,6.94,7.04,2156096,0
+WTI.US,D,20190409,000000,6.98,7.075,6.91,6.95,1740059,0
+WTI.US,D,20190410,000000,7.01,7.04,6.73,6.86,2843152,0
+WTI.US,D,20190411,000000,6.81,6.84,6.605,6.67,3162202,0
+WTI.US,D,20190412,000000,6.81,6.84,6.64,6.72,2107788,0
+WTI.US,D,20190415,000000,6.69,6.87,6.62,6.74,1406979,0
+WTI.US,D,20190416,000000,6.76,6.82,6.61,6.77,1400779,0
+WTI.US,D,20190417,000000,6.83,6.8411,6.66,6.66,1284837,0
+WTI.US,D,20190418,000000,6.69,6.72,6.42,6.45,1917735,0
+WTI.US,D,20190422,000000,6.6,6.83,6.51,6.82,1927085,0
+WTI.US,D,20190423,000000,6.84,6.94,6.7,6.9,1942138,0
+WTI.US,D,20190424,000000,6.9,6.9,6.67,6.74,2471734,0
+WTI.US,D,20190425,000000,6.71,6.8,6.6,6.61,1847573,0
+WTI.US,D,20190426,000000,6.55,6.58,6.21,6.34,2305853,0
+WTI.US,D,20190429,000000,6.37,6.4249,6.29,6.35,2222819,0
+WTI.US,D,20190430,000000,6.41,6.45,6.295,6.38,2477614,0
+WTI.US,D,20190501,000000,6.38,6.3918,6.02,6.04,3109285,0
+WTI.US,D,20190502,000000,5.72,5.92,5.215,5.3,4581396,0
+WTI.US,D,20190503,000000,5.41,5.44,5.11,5.22,3248669,0
+WTI.US,D,20190506,000000,5.09,5.3,4.96,5.29,4441466,0
+WTI.US,D,20190507,000000,5.16,5.26,5,5.1,3061750,0
+WTI.US,D,20190508,000000,5.19,5.43,5.15,5.28,2901041,0
+WTI.US,D,20190509,000000,5.24,5.285,5.02,5.18,2805271,0
+WTI.US,D,20190510,000000,5.13,5.15,4.9,5.12,3151862,0
+WTI.US,D,20190513,000000,5.07,5.0901,4.77,4.82,2711526,0
+WTI.US,D,20190514,000000,4.9,5.17,4.9,5.1,2441535,0
+WTI.US,D,20190515,000000,4.94,4.98,4.75,4.89,4451091,0
+WTI.US,D,20190516,000000,4.93,5.07,4.9,5.04,1970310,0
+WTI.US,D,20190517,000000,4.94,5.04,4.89,4.91,1895923,0
+WTI.US,D,20190520,000000,4.89,4.93,4.8,4.82,1740373,0
+WTI.US,D,20190521,000000,4.85,4.975,4.84,4.96,1534185,0
+WTI.US,D,20190522,000000,4.88,4.94,4.59,4.59,2601844,0
+WTI.US,D,20190523,000000,4.44,4.475,4.2201,4.33,3273534,0
+WTI.US,D,20190524,000000,4.55,4.55,4.305,4.39,2183308,0
+WTI.US,D,20190528,000000,4.4,4.46,4.33,4.35,1956563,0
+WTI.US,D,20190529,000000,4.25,4.44,4.16,4.42,1865166,0
+WTI.US,D,20190530,000000,4.4,4.49,4.28,4.28,2096687,0
+WTI.US,D,20190531,000000,4.16,4.29,4.12,4.2,1924842,0
+WTI.US,D,20190603,000000,4.24,4.29,4.12,4.28,2100223,0
+WTI.US,D,20190604,000000,4.36,4.51,4.3,4.51,2294072,0
+WTI.US,D,20190605,000000,4.5,4.57,4.16,4.18,2584145,0
+WTI.US,D,20190606,000000,4.18,4.315,4.17,4.3,1437185,0
+WTI.US,D,20190607,000000,4.33,4.435,4.22,4.33,2315434,0
+WTI.US,D,20190610,000000,4.35,4.465,4.32,4.33,1558251,0
+WTI.US,D,20190611,000000,4.45,4.51,4.345,4.4,1678601,0
+WTI.US,D,20190612,000000,4.3,4.32,4.12,4.12,1999030,0
+WTI.US,D,20190613,000000,4.27,4.54,4.23,4.53,2934439,0
+WTI.US,D,20190614,000000,4.53,4.72,4.37,4.4,2051764,0
+WTI.US,D,20190617,000000,4.35,4.465,4.2301,4.41,2276066,0
+WTI.US,D,20190618,000000,4.45,4.685,4.45,4.66,2490459,0
+WTI.US,D,20190619,000000,4.66,4.73,4.52,4.6,1839993,0
+WTI.US,D,20190620,000000,4.86,4.9799,4.71,4.76,2845744,0
+WTI.US,D,20190621,000000,4.78,4.89,4.67,4.75,3525715,0
+WTI.US,D,20190624,000000,4.74,4.8,4.48,4.53,1964753,0
+WTI.US,D,20190625,000000,4.53,4.6,4.44,4.51,2078873,0
+WTI.US,D,20190626,000000,4.65,4.8101,4.59,4.7,2191643,0
+WTI.US,D,20190627,000000,4.71,4.85,4.695,4.76,1601999,0
+WTI.US,D,20190628,000000,4.85,4.99,4.77,4.96,3030825,0
+WTI.US,D,20190701,000000,5.14,5.205,4.89,4.95,2889861,0
+WTI.US,D,20190702,000000,4.89,4.89,4.5,4.52,4145672,0
+WTI.US,D,20190703,000000,4.54,4.645,4.43,4.46,1371396,0
+WTI.US,D,20190705,000000,4.46,4.57,4.43,4.57,1552901,0
+WTI.US,D,20190708,000000,4.53,4.66,4.51,4.56,2121475,0
+WTI.US,D,20190709,000000,4.54,4.6,4.425,4.59,1511359,0
+WTI.US,D,20190710,000000,4.7,4.84,4.63,4.84,1998875,0
+WTI.US,D,20190711,000000,4.85,4.9,4.54,4.56,2305800,0
+WTI.US,D,20190712,000000,4.63,4.74,4.56,4.69,1632685,0
+WTI.US,D,20190715,000000,4.8,4.92,4.68,4.83,2946682,0
+WTI.US,D,20190716,000000,4.87,5.04,4.765,4.8,3734541,0
+WTI.US,D,20190717,000000,4.81,4.87,4.675,4.76,2200141,0
+WTI.US,D,20190718,000000,4.72,4.88,4.69,4.8,2205405,0
+WTI.US,D,20190719,000000,4.8,4.905,4.75,4.83,2655191,0
+WTI.US,D,20190722,000000,4.69,4.9,4.6632,4.69,3289496,0
+WTI.US,D,20190723,000000,4.69,4.72,4.48,4.56,2588618,0
+WTI.US,D,20190724,000000,4.58,4.64,4.41,4.44,2739225,0
+WTI.US,D,20190725,000000,4.46,4.49,4.2401,4.27,3916896,0
+WTI.US,D,20190726,000000,4.27,4.31,4.22,4.26,1707071,0
+WTI.US,D,20190729,000000,4.26,4.31,4.045,4.21,2078536,0
+WTI.US,D,20190730,000000,4.46,4.52,4.135,4.46,2580497,0
+WTI.US,D,20190731,000000,4.47,4.75,4.47,4.49,2993852,0
+WTI.US,D,20190801,000000,4.67,4.69,4.23,4.45,4095288,0
+WTI.US,D,20190802,000000,4.28,4.47,4.27,4.28,2284601,0
+WTI.US,D,20190805,000000,4.15,4.23,4.08,4.19,1887589,0
+WTI.US,D,20190806,000000,4.24,4.31,4.06,4.22,2105783,0
+WTI.US,D,20190807,000000,4.14,4.44,4.06,4.36,2463403,0
+WTI.US,D,20190808,000000,4.6,4.6,4.395,4.6,2062930,0
+WTI.US,D,20190809,000000,4.65,4.75,4.57,4.63,2071540,0
+WTI.US,D,20190812,000000,4.7,4.755,4.54,4.66,1633600,0
+WTI.US,D,20190813,000000,4.59,4.84,4.59,4.8,1653917,0
+WTI.US,D,20190814,000000,4.57,4.63,4.315,4.33,2278105,0
+WTI.US,D,20190815,000000,4.32,4.33,4.11,4.17,2073286,0
+WTI.US,D,20190816,000000,4.24,4.42,4.2,4.39,1780871,0
+WTI.US,D,20190819,000000,4.48,4.7,4.47,4.64,1947426,0
+WTI.US,D,20190820,000000,4.61,4.77,4.58,4.71,1563380,0
+WTI.US,D,20190821,000000,4.77,4.89,4.64,4.7,1850710,0
+WTI.US,D,20190822,000000,4.69,4.705,4.39,4.41,1738535,0
+WTI.US,D,20190823,000000,4.31,4.38,4.04,4.06,3373801,0
+WTI.US,D,20190826,000000,4.18,4.22,4.05,4.1,2256406,0
+WTI.US,D,20190827,000000,4.17,4.17,3.96,4.08,2230385,0
+WTI.US,D,20190828,000000,4.14,4.3,4.08,4.18,2313345,0
+WTI.US,D,20190829,000000,4.28,4.62,4.1803,4.58,3292214,0
+WTI.US,D,20190830,000000,4.59,4.59,4.3,4.38,2681773,0
+WTI.US,D,20190903,000000,4.27,4.27,4.11,4.22,2231685,0
+WTI.US,D,20190904,000000,4.35,4.49,4.3,4.4,1488129,0
+WTI.US,D,20190905,000000,4.47,4.67,4.44,4.53,1997718,0
+WTI.US,D,20190906,000000,4.45,4.5,4.31,4.38,1389310,0
+WTI.US,D,20190909,000000,4.47,4.73,4.445,4.73,2683424,0
+WTI.US,D,20190910,000000,4.75,5.4,4.73,5.07,5588330,0
+WTI.US,D,20190911,000000,5.16,5.37,4.82,4.9,3632980,0
+WTI.US,D,20190912,000000,4.68,4.94,4.59,4.6,2973858,0
+WTI.US,D,20190913,000000,4.67,5.02,4.58,4.64,3753886,0
+WTI.US,D,20190916,000000,5.38,5.94,5.21,5.93,8405524,0
+WTI.US,D,20190917,000000,5.89,5.89,5.12,5.25,4438867,0
+WTI.US,D,20190918,000000,5.03,5.13,4.93,5.06,2324934,0
+WTI.US,D,20190919,000000,5.16,5.23,4.7,4.79,4249094,0
+WTI.US,D,20190920,000000,4.84,4.92,4.7571,4.78,6746671,0
+WTI.US,D,20190923,000000,4.74,4.84,4.65,4.7,2402734,0
+WTI.US,D,20190924,000000,4.67,4.72,4.56,4.66,2365999,0
+WTI.US,D,20190925,000000,4.57,4.72,4.49,4.64,1606513,0
+WTI.US,D,20190926,000000,4.6,4.65,4.33,4.51,2689152,0
+WTI.US,D,20190927,000000,4.38,4.646,4.36,4.49,2514134,0
+WTI.US,D,20190930,000000,4.43,4.465,4.355,4.37,1629279,0
+WTI.US,D,20191001,000000,4.4,4.57,4.2,4.2,2416845,0
+WTI.US,D,20191002,000000,4.19,4.33,3.93,3.96,5263505,0
+WTI.US,D,20191003,000000,3.91,4.16,3.885,4.16,2325103,0
+WTI.US,D,20191004,000000,4.19,4.24,4.08,4.2,1551003,0
+WTI.US,D,20191007,000000,4.2,4.25,4.1,4.12,1670189,0
+WTI.US,D,20191008,000000,4.07,4.15,4.01,4.01,1608432,0
+WTI.US,D,20191009,000000,4.1,4.13,3.96,4.06,2150743,0
+WTI.US,D,20191010,000000,4.05,4.125,4,4.05,1569673,0
+WTI.US,D,20191011,000000,4.17,4.27,4.08,4.22,2002902,0
+WTI.US,D,20191014,000000,4.13,4.16,4.06,4.1,1390055,0
+WTI.US,D,20191015,000000,4.07,4.23,4.04,4.15,1288668,0
+WTI.US,D,20191016,000000,4.12,4.26,4.12,4.13,1270052,0
+WTI.US,D,20191017,000000,4.13,4.185,4.075,4.15,1180654,0
+WTI.US,D,20191018,000000,4.16,4.2,4.08,4.11,1663928,0
+WTI.US,D,20191021,000000,4.11,4.2,4.0307,4.2,1477298,0
+WTI.US,D,20191022,000000,4.21,4.38,4.15,4.32,1862152,0
+WTI.US,D,20191023,000000,4.27,4.4587,4.24,4.34,1791191,0
+WTI.US,D,20191024,000000,4.38,4.41,4.19,4.21,1395825,0
+WTI.US,D,20191025,000000,4.18,4.275,4.13,4.22,1593372,0
+WTI.US,D,20191028,000000,4.25,4.36,4.2,4.3,2497638,0
+WTI.US,D,20191029,000000,4.24,4.43,4.21,4.36,2614138,0
+WTI.US,D,20191030,000000,4.35,4.35,4.06,4.09,2972704,0
+WTI.US,D,20191031,000000,4.12,4.15,3.75,4.03,4741571,0
+WTI.US,D,20191101,000000,4.05,4.075,3.91,4.01,3130975,0
+WTI.US,D,20191104,000000,4.08,4.31,4.07,4.24,4504061,0
+WTI.US,D,20191105,000000,4.28,4.58,4.26,4.44,4315089,0
+WTI.US,D,20191106,000000,4.35,4.3638,4.196,4.29,3727566,0
+WTI.US,D,20191107,000000,4.33,4.53,4.32,4.48,3095097,0
+WTI.US,D,20191108,000000,4.39,4.46,4.32,4.4,2943858,0
+WTI.US,D,20191111,000000,4.29,4.43,4.235,4.33,2146266,0
+WTI.US,D,20191112,000000,4.36,4.4892,4.3,4.32,1834752,0
+WTI.US,D,20191113,000000,4.3,4.39,4.23,4.27,1654314,0
+WTI.US,D,20191114,000000,4.3,4.53,4.3,4.51,3167202,0
+WTI.US,D,20191115,000000,4.53,4.62,4.37,4.4,3078569,0
+WTI.US,D,20191118,000000,4.34,4.39,4.15,4.24,2708698,0
+WTI.US,D,20191119,000000,4.2,4.24,4.02,4.04,3267720,0
+WTI.US,D,20191120,000000,4.09,4.095,3.92,3.97,3657884,0
+WTI.US,D,20191121,000000,4.01,4.12,3.95,4.03,3115431,0
+WTI.US,D,20191122,000000,4.09,4.295,4.08,4.23,3714743,0
+WTI.US,D,20191125,000000,4.2,4.38,4.17,4.36,2140108,0
+WTI.US,D,20191126,000000,4.37,4.4,4.29,4.32,1873470,0
+WTI.US,D,20191127,000000,4.35,4.39,4.25,4.39,1344998,0
+WTI.US,D,20191129,000000,4.35,4.39,4.24,4.28,1283182,0
+WTI.US,D,20191202,000000,4.33,4.36,4.09,4.11,3210370,0
+WTI.US,D,20191203,000000,4.04,4.16,3.99,4.11,2279265,0
+WTI.US,D,20191204,000000,4.21,4.45,4.17,4.42,3254035,0
+WTI.US,D,20191205,000000,4.46,4.48,4.27,4.3,2431998,0
+WTI.US,D,20191206,000000,4.31,4.5,4.31,4.43,2675048,0
+WTI.US,D,20191209,000000,4.37,4.515,4.36,4.47,1582905,0
+WTI.US,D,20191210,000000,4.47,4.58,4.42,4.49,1210136,0
+WTI.US,D,20191211,000000,4.49,4.65,4.45,4.48,1582544,0
+WTI.US,D,20191212,000000,4.5,4.64,4.48,4.61,1781446,0
+WTI.US,D,20191213,000000,4.63,4.76,4.57,4.72,2367334,0
+WTI.US,D,20191216,000000,4.76,4.99,4.68,4.98,3223352,0
+WTI.US,D,20191217,000000,5,5.19,4.965,5.19,2366723,0
+WTI.US,D,20191218,000000,5.15,5.45,5.13,5.25,2811501,0
+WTI.US,D,20191219,000000,5.22,5.45,5.1782,5.43,2508013,0
+WTI.US,D,20191220,000000,5.45,5.48,5.26,5.37,3409628,0
+WTI.US,D,20191223,000000,5.35,5.5,5.24,5.48,1928881,0
+WTI.US,D,20191224,000000,5.5,5.66,5.4973,5.58,816683,0
+WTI.US,D,20191226,000000,5.63,5.78,5.63,5.66,1151835,0
+WTI.US,D,20191227,000000,5.68,5.7099,5.37,5.39,2251072,0
+WTI.US,D,20191230,000000,5.44,5.63,5.41,5.49,2286486,0
+WTI.US,D,20191231,000000,5.45,5.68,5.38,5.56,2090534,0
+WTI.US,D,20200102,000000,5.61,5.64,5.35,5.42,3160853,0
+WTI.US,D,20200103,000000,5.73,6.1,5.71,5.8,5270550,0
+WTI.US,D,20200106,000000,5.92,5.98,5.66,5.75,3362655,0
+WTI.US,D,20200107,000000,5.7,5.81,5.57,5.81,2838728,0
+WTI.US,D,20200108,000000,5.81,5.87,5.31,5.37,3903402,0
+WTI.US,D,20200109,000000,5.34,5.365,5.08,5.29,3757849,0
+WTI.US,D,20200110,000000,5.24,5.25,5.105,5.13,1838191,0
+WTI.US,D,20200113,000000,5.1,5.12,4.85,5.06,2961725,0
+WTI.US,D,20200114,000000,5.07,5.27,4.99,5.25,2555537,0
+WTI.US,D,20200115,000000,5.17,5.26,5.165,5.25,1579266,0
+WTI.US,D,20200116,000000,5.32,5.4,5.27,5.3,1888861,0
+WTI.US,D,20200117,000000,5.33,5.4,5.13,5.17,2187355,0
+WTI.US,D,20200121,000000,5.1,5.11,4.92,4.93,1742583,0
+WTI.US,D,20200122,000000,4.9,4.9498,4.69,4.79,2028317,0
+WTI.US,D,20200123,000000,4.68,4.73,4.56,4.66,2706432,0
+WTI.US,D,20200124,000000,4.59,4.65,4.38,4.48,2291133,0
+WTI.US,D,20200127,000000,4.37,4.45,4.3,4.41,2932091,0
+WTI.US,D,20200128,000000,4.49,4.54,4.39,4.51,1771031,0
+WTI.US,D,20200129,000000,4.55,4.58,4.31,4.32,1852351,0
+WTI.US,D,20200130,000000,4.25,4.32,4.15,4.3,1779406,0
+WTI.US,D,20200131,000000,4.22,4.2405,4.06,4.14,2078673,0
+WTI.US,D,20200203,000000,4.1,4.18,4.03,4.04,3286007,0
+WTI.US,D,20200204,000000,4.12,4.25,4.06,4.1,2028862,0
+WTI.US,D,20200205,000000,4.23,4.295,4.18,4.27,1829107,0
+WTI.US,D,20200206,000000,4.3,4.32,4.12,4.13,1742625,0
+WTI.US,D,20200207,000000,4.1,4.11,4,4.06,2945258,0
+WTI.US,D,20200210,000000,4,4.09,3.95,3.98,3843283,0
+WTI.US,D,20200211,000000,4.07,4.11,3.92,3.93,3592946,0
+WTI.US,D,20200212,000000,4.06,4.1,3.83,3.84,4290538,0
+WTI.US,D,20200213,000000,3.84,3.9,3.75,3.76,2198974,0
+WTI.US,D,20200214,000000,3.77,3.8,3.62,3.64,3197238,0
+WTI.US,D,20200218,000000,3.64,3.73,3.57,3.59,2457679,0
+WTI.US,D,20200219,000000,3.63,3.73,3.515,3.7,2864790,0
+WTI.US,D,20200220,000000,3.72,3.72,3.56,3.58,2923068,0
+WTI.US,D,20200221,000000,3.53,3.5366,3.36,3.38,3015027,0
+WTI.US,D,20200224,000000,3.15,3.23,3.03,3.23,3180480,0
+WTI.US,D,20200225,000000,3.34,3.35,3.11,3.13,3122397,0
+WTI.US,D,20200226,000000,3.15,3.15,2.815,2.9,3924166,0
+WTI.US,D,20200227,000000,2.8,2.87,2.55,2.83,4278689,0
+WTI.US,D,20200228,000000,2.69,2.74,2.37,2.6,6294190,0
+WTI.US,D,20200302,000000,2.74,2.74,2.55,2.6,3368073,0
+WTI.US,D,20200303,000000,2.77,2.83,2.47,2.51,3457914,0
+WTI.US,D,20200304,000000,2.55,2.615,2.38,2.42,3861338,0
+WTI.US,D,20200305,000000,2.48,2.53,2.2,2.23,7601041,0
+WTI.US,D,20200306,000000,2.09,2.2,1.98,2,8003725,0
+WTI.US,D,20200309,000000,1.53,1.8499,1.37,1.55,12513702,0
+WTI.US,D,20200310,000000,1.89,2,1.71,1.9,8564290,0
+WTI.US,D,20200311,000000,1.9,1.915,1.52,1.54,8960528,0
+WTI.US,D,20200312,000000,1.41,1.57,1.4,1.41,8863032,0
+WTI.US,D,20200313,000000,1.5,1.51,1.24,1.42,12348289,0
+WTI.US,D,20200316,000000,1.26,1.28,1.09,1.09,9155305,0
+WTI.US,D,20200317,000000,1.2,1.25,1.09,1.22,7903472,0
+WTI.US,D,20200318,000000,1.15,1.22,1.07,1.15,4491517,0
+WTI.US,D,20200319,000000,1.21,1.91,1.17,1.63,8788839,0
+WTI.US,D,20200320,000000,1.75,1.8,1.47,1.58,6302901,0
+WTI.US,D,20200323,000000,1.45,1.53,1.4,1.41,3391973,0
+WTI.US,D,20200324,000000,1.55,1.65,1.47,1.64,5276830,0
+WTI.US,D,20200325,000000,1.8,1.8,1.58,1.71,7026997,0
+WTI.US,D,20200326,000000,1.72,1.86,1.65,1.71,6946061,0
+WTI.US,D,20200327,000000,1.65,1.6502,1.53,1.55,4628877,0
+WTI.US,D,20200330,000000,1.52,1.57,1.27,1.55,5270771,0
+WTI.US,D,20200331,000000,1.71,1.75,1.64,1.7,5626273,0
+WTI.US,D,20200401,000000,1.6,1.62,1.44,1.48,6479143,0
+WTI.US,D,20200402,000000,1.63,1.78,1.51,1.68,10416109,0
+WTI.US,D,20200403,000000,1.77,1.92,1.6,1.79,12457462,0
+WTI.US,D,20200406,000000,1.75,1.77,1.65,1.77,7717936,0
+WTI.US,D,20200407,000000,1.92,1.98,1.76,1.83,9122357,0
+WTI.US,D,20200408,000000,1.93,2.16,1.85,2.12,10453795,0
+WTI.US,D,20200409,000000,2.33,2.52,2.03,2.32,17500436,0
+WTI.US,D,20200413,000000,2.32,2.42,2.05,2.12,7902221,0
+WTI.US,D,20200414,000000,2.15,2.17,1.99,2.17,7165302,0
+WTI.US,D,20200415,000000,2.03,2.1,1.91,2.02,5687153,0
+WTI.US,D,20200416,000000,1.99,2.02,1.92,1.95,4569405,0
+WTI.US,D,20200417,000000,1.99,2.05,1.855,2.05,9914932,0
+WTI.US,D,20200420,000000,1.89,2.2,1.84,2.09,17551321,0
+WTI.US,D,20200421,000000,2.11,2.16,2,2.11,9265537,0
+WTI.US,D,20200422,000000,2.24,2.37,2.13,2.37,10128906,0
+WTI.US,D,20200423,000000,2.56,2.95,2.46,2.7,18009834,0
+WTI.US,D,20200424,000000,2.94,2.995,2.54,2.55,13747550,0
+WTI.US,D,20200427,000000,2.42,2.63,2.27,2.58,8178145,0
+WTI.US,D,20200428,000000,2.65,2.72,2.55,2.6,4277885,0
+WTI.US,D,20200429,000000,2.78,2.83,2.69,2.79,8914089,0
+WTI.US,D,20200430,000000,2.89,2.91,2.625,2.77,8961941,0
+WTI.US,D,20200501,000000,2.67,2.8165,2.49,2.54,8162775,0
+WTI.US,D,20200504,000000,2.43,2.68,2.39,2.62,5219589,0
+WTI.US,D,20200505,000000,2.8,2.83,2.61,2.62,5681235,0
+WTI.US,D,20200506,000000,2.65,2.68,2.55,2.56,4396515,0
+WTI.US,D,20200507,000000,2.65,2.77,2.64,2.7,5215385,0
+WTI.US,D,20200508,000000,2.72,2.8,2.7,2.79,4709816,0
+WTI.US,D,20200511,000000,2.78,2.82,2.71,2.74,4298389,0
+WTI.US,D,20200512,000000,2.81,2.83,2.7,2.7,4193315,0
+WTI.US,D,20200513,000000,2.7,2.7549,2.43,2.45,9577653,0
+WTI.US,D,20200514,000000,2.4,2.6,2.25,2.54,6321584,0
+WTI.US,D,20200515,000000,2.56,2.7,2.51,2.64,4881721,0
+WTI.US,D,20200518,000000,2.79,2.85,2.64,2.72,7838725,0
+WTI.US,D,20200519,000000,2.74,2.76,2.57,2.57,4889136,0
+WTI.US,D,20200520,000000,2.67,2.75,2.635,2.72,5093210,0
+WTI.US,D,20200521,000000,2.75,2.76,2.585,2.7,5728495,0
+WTI.US,D,20200522,000000,2.65,2.74,2.6,2.74,4319310,0
+WTI.US,D,20200526,000000,2.8,2.82,2.68,2.69,4559036,0
+WTI.US,D,20200527,000000,2.7,2.7406,2.6,2.74,5209206,0
+WTI.US,D,20200528,000000,2.68,2.7289,2.59,2.61,5214388,0
+WTI.US,D,20200529,000000,2.58,2.7,2.55,2.61,5713952,0
+WTI.US,D,20200601,000000,2.62,2.88,2.6,2.85,11020591,0
+WTI.US,D,20200602,000000,2.85,2.935,2.75,2.79,5537871,0
+WTI.US,D,20200603,000000,2.89,2.89,2.76,2.8,4104700,0
+WTI.US,D,20200604,000000,2.72,2.83,2.7,2.82,5526294,0
+WTI.US,D,20200605,000000,2.89,3.325,2.83,3.3,11496071,0
+WTI.US,D,20200608,000000,3.58,3.97,3.41,3.77,12196925,0
+WTI.US,D,20200609,000000,3.73,3.73,3.31,3.43,7432953,0
+WTI.US,D,20200610,000000,3.38,3.4,3.12,3.18,5493826,0
+WTI.US,D,20200611,000000,2.83,3.07,2.76,2.76,6522623,0
+WTI.US,D,20200612,000000,3.03,3.03,2.8,2.86,5091426,0
+WTI.US,D,20200615,000000,2.7,2.855,2.66,2.82,6218443,0
+WTI.US,D,20200616,000000,3.02,3.03,2.8,2.97,7586505,0
+WTI.US,D,20200617,000000,3,3,2.71,2.71,6409578,0
+WTI.US,D,20200618,000000,2.7,2.8,2.61,2.63,7456955,0
+WTI.US,D,20200619,000000,2.7,2.7,2.55,2.57,14799728,0
+WTI.US,D,20200622,000000,2.62,2.64,2.45,2.56,7925747,0
+WTI.US,D,20200623,000000,2.66,2.68,2.54,2.57,8638897,0
+WTI.US,D,20200624,000000,2.53,2.54,2.34,2.39,9848322,0
+WTI.US,D,20200625,000000,2.33,2.54,2.31,2.41,8152231,0
+WTI.US,D,20200626,000000,2.44,2.45,2.18,2.23,8808629,0
+WTI.US,D,20200629,000000,2.28,2.4,2.28,2.32,5785612,0
+WTI.US,D,20200630,000000,2.29,2.31,2.22,2.28,4222615,0
+WTI.US,D,20200701,000000,2.3,2.39,2.23,2.25,4480802,0
+WTI.US,D,20200702,000000,2.29,2.31,2.2,2.26,5442339,0
+WTI.US,D,20200706,000000,2.27,2.28,2.12,2.21,5631043,0
+WTI.US,D,20200707,000000,2.15,2.23,2.1225,2.15,4413989,0
+WTI.US,D,20200708,000000,2.15,2.28,2.11,2.26,4467465,0
+WTI.US,D,20200709,000000,2.25,2.278,2.145,2.15,3499128,0
+WTI.US,D,20200710,000000,2.19,2.37,2.15,2.3,7322241,0
+WTI.US,D,20200713,000000,2.41,2.44,2.3,2.32,7029669,0
+WTI.US,D,20200714,000000,2.34,2.5,2.31,2.5,4623509,0
+WTI.US,D,20200715,000000,2.56,2.63,2.52,2.6,5756403,0
+WTI.US,D,20200716,000000,2.55,2.63,2.51,2.57,4024134,0
+WTI.US,D,20200717,000000,2.58,2.665,2.44,2.47,3906916,0
+WTI.US,D,20200720,000000,2.48,2.48,2.35,2.43,4161731,0
+WTI.US,D,20200721,000000,2.48,2.67,2.48,2.66,7456280,0
+WTI.US,D,20200722,000000,2.58,2.58,2.45,2.48,5932406,0
+WTI.US,D,20200723,000000,2.52,2.52,2.42,2.48,3411680,0
+WTI.US,D,20200724,000000,2.47,2.51,2.43,2.44,2288108,0
+WTI.US,D,20200727,000000,2.44,2.45,2.35,2.38,2411094,0
+WTI.US,D,20200728,000000,2.35,2.41,2.26,2.27,3887235,0
+WTI.US,D,20200729,000000,2.3,2.33,2.26,2.29,2175914,0
+WTI.US,D,20200730,000000,2.29,2.3,2.2,2.27,3336527,0
+WTI.US,D,20200731,000000,2.22,2.265,2.2,2.26,2287261,0
+WTI.US,D,20200803,000000,2.26,2.265,2.16,2.24,3189691,0
+WTI.US,D,20200804,000000,2.22,2.42,2.22,2.37,3928377,0
+WTI.US,D,20200805,000000,2.41,2.53,2.37,2.53,7665169,0
+WTI.US,D,20200806,000000,2.47,2.5,2.36,2.38,3384021,0
+WTI.US,D,20200807,000000,2.37,2.455,2.32,2.44,2853001,0
+WTI.US,D,20200810,000000,2.44,2.6,2.432,2.53,4006836,0
+WTI.US,D,20200811,000000,2.6,2.64,2.5,2.55,5299068,0
+WTI.US,D,20200812,000000,2.58,2.61,2.51,2.54,3206358,0
+WTI.US,D,20200813,000000,2.51,2.54,2.45,2.49,2434239,0
+WTI.US,D,20200814,000000,2.47,2.5,2.4,2.49,1839896,0
+WTI.US,D,20200817,000000,2.48,2.49,2.38,2.4,2509404,0
+WTI.US,D,20200818,000000,2.38,2.42,2.34,2.36,2387746,0
+WTI.US,D,20200819,000000,2.38,2.455,2.34,2.37,2787591,0
+WTI.US,D,20200820,000000,2.34,2.38,2.31,2.35,3134255,0
+WTI.US,D,20200821,000000,2.32,2.3499,2.26,2.26,3068788,0
+WTI.US,D,20200824,000000,2.29,2.345,2.2252,2.33,2967442,0
+WTI.US,D,20200825,000000,2.36,2.3878,2.3,2.36,2088720,0
+WTI.US,D,20200826,000000,2.33,2.35,2.26,2.28,2432420,0
+WTI.US,D,20200827,000000,2.28,2.3002,2.23,2.27,2064018,0
+WTI.US,D,20200828,000000,2.27,2.33,2.26,2.32,1936412,0
+WTI.US,D,20200831,000000,2.3,2.31,2.23,2.23,2799139,0
+WTI.US,D,20200901,000000,2.23,2.24,2.17,2.18,2517195,0
+WTI.US,D,20200902,000000,2.21,2.22,2.11,2.11,4549347,0
+WTI.US,D,20200903,000000,2.13,2.19,2.06,2.08,4285510,0
+WTI.US,D,20200904,000000,2.09,2.1199,2.015,2.1,3547688,0
+WTI.US,D,20200908,000000,2.05,2.06,1.91,1.92,5334296,0
+WTI.US,D,20200909,000000,1.97,1.99,1.94,1.95,2355202,0
+WTI.US,D,20200910,000000,1.97,1.97,1.8,1.8,3534788,0
+WTI.US,D,20200911,000000,1.82,1.84,1.72,1.75,3115147,0
+WTI.US,D,20200914,000000,1.75,1.83,1.65,1.8,3380827,0
+WTI.US,D,20200915,000000,1.84,1.91,1.8016,1.82,4171224,0
+WTI.US,D,20200916,000000,1.87,2.01,1.84,1.92,4037447,0
+WTI.US,D,20200917,000000,1.94,1.98,1.86,1.96,2233108,0
+WTI.US,D,20200918,000000,1.96,2.0354,1.93,1.98,3264500,0
+WTI.US,D,20200921,000000,1.92,1.92,1.82,1.89,2584574,0
+WTI.US,D,20200922,000000,1.91,1.97,1.84,1.84,1707632,0
+WTI.US,D,20200923,000000,1.88,1.9,1.71,1.72,2798020,0
+WTI.US,D,20200924,000000,1.71,1.845,1.67,1.78,2656266,0
+WTI.US,D,20200925,000000,1.76,1.785,1.71,1.75,2455789,0
+WTI.US,D,20200928,000000,1.77,1.83,1.735,1.81,2512446,0
+WTI.US,D,20200929,000000,1.81,1.83,1.75,1.83,1996486,0
+WTI.US,D,20200930,000000,1.82,1.88,1.79,1.8,1852725,0
+WTI.US,D,20201001,000000,1.75,1.82,1.73,1.81,2323349,0
+WTI.US,D,20201002,000000,1.74,1.85,1.74,1.84,2267997,0
+WTI.US,D,20201005,000000,1.9,1.93,1.84,1.87,1719725,0
+WTI.US,D,20201006,000000,1.87,1.8998,1.72,1.72,5616063,0
+WTI.US,D,20201007,000000,1.75,1.765,1.69,1.74,2877773,0
+WTI.US,D,20201008,000000,1.75,1.82,1.72,1.81,2643555,0
+WTI.US,D,20201009,000000,1.8,1.85,1.76,1.81,1561546,0
+WTI.US,D,20201012,000000,1.77,1.81,1.76,1.78,1478419,0
+WTI.US,D,20201013,000000,1.77,1.785,1.71,1.71,2055965,0
+WTI.US,D,20201014,000000,1.72,1.77,1.7,1.7,1742124,0
+WTI.US,D,20201015,000000,1.7,1.75,1.68,1.74,2189257,0
+WTI.US,D,20201016,000000,1.73,1.74,1.7,1.7,1286089,0
+WTI.US,D,20201019,000000,1.72,1.73,1.65,1.65,2191956,0
+WTI.US,D,20201020,000000,1.67,1.69,1.65,1.66,1757355,0
+WTI.US,D,20201021,000000,1.66,1.68,1.64,1.64,1535364,0
+WTI.US,D,20201022,000000,1.66,1.72,1.64,1.71,1660094,0
+WTI.US,D,20201023,000000,1.69,1.74,1.685,1.73,1742270,0
+WTI.US,D,20201026,000000,1.7,1.71,1.62,1.62,2111434,0
+WTI.US,D,20201027,000000,1.64,1.67,1.58,1.58,2297121,0
+WTI.US,D,20201028,000000,1.57,1.57,1.42,1.48,3760189,0
+WTI.US,D,20201029,000000,1.51,1.51,1.465,1.47,1967396,0
+WTI.US,D,20201030,000000,1.43,1.44,1.365,1.4,3049846,0
+WTI.US,D,20201102,000000,1.4,1.52,1.4,1.5,2574399,0
+WTI.US,D,20201103,000000,1.53,1.61,1.46,1.48,2903281,0
+WTI.US,D,20201104,000000,1.51,1.55,1.45,1.52,3220523,0
+WTI.US,D,20201105,000000,1.57,1.6,1.41,1.41,5066973,0
+WTI.US,D,20201106,000000,1.41,1.44,1.35,1.36,4821220,0
+WTI.US,D,20201109,000000,1.5,1.79,1.48,1.69,11143026,0
+WTI.US,D,20201110,000000,1.74,1.7497,1.6202,1.73,4680515,0
+WTI.US,D,20201111,000000,1.75,1.77,1.66,1.72,3005128,0
+WTI.US,D,20201112,000000,1.69,1.72,1.64,1.65,2774657,0
+WTI.US,D,20201113,000000,1.65,1.76,1.64,1.74,2719485,0
+WTI.US,D,20201116,000000,1.8,1.83,1.75,1.81,3727287,0
+WTI.US,D,20201117,000000,1.78,1.85,1.74,1.83,2846457,0
+WTI.US,D,20201118,000000,1.87,1.9,1.75,1.76,4325267,0
+WTI.US,D,20201119,000000,1.77,1.78,1.68,1.74,4226877,0
+WTI.US,D,20201120,000000,1.75,1.7999,1.715,1.73,2269729,0
+WTI.US,D,20201123,000000,1.77,2.06,1.71,2.05,10390669,0
+WTI.US,D,20201124,000000,2.2,2.45,2.2,2.39,13073507,0
+WTI.US,D,20201125,000000,2.28,2.34,2.1,2.13,6468322,0
+WTI.US,D,20201127,000000,2.17,2.21,2.12,2.13,2109739,0
+WTI.US,D,20201130,000000,2.1,2.1,1.95,1.96,6039763,0
+WTI.US,D,20201201,000000,2.04,2.07,1.95,1.96,3933658,0
+WTI.US,D,20201202,000000,1.97,2.2,1.94,2.06,5332913,0
+WTI.US,D,20201203,000000,2.1,2.14,2.01,2.08,4213686,0
+WTI.US,D,20201204,000000,2.15,2.275,2.145,2.22,6272368,0
+WTI.US,D,20201207,000000,2.18,2.235,2.09,2.17,3447687,0
+WTI.US,D,20201208,000000,2.14,2.23,2.13,2.2,3011533,0
+WTI.US,D,20201209,000000,2.24,2.39,2.14,2.16,7700044,0
+WTI.US,D,20201210,000000,2.18,2.75,2.18,2.66,23476893,0
+WTI.US,D,20201211,000000,2.57,2.66,2.37,2.62,7705492,0
+WTI.US,D,20201214,000000,2.73,2.74,2.47,2.57,6576615,0
+WTI.US,D,20201215,000000,2.56,2.65,2.52,2.59,4810791,0
+WTI.US,D,20201216,000000,2.61,2.61,2.51,2.53,2840683,0
+WTI.US,D,20201217,000000,2.58,2.61,2.45,2.5,2764860,0
+WTI.US,D,20201218,000000,2.5,2.56,2.43,2.44,3185402,0
+WTI.US,D,20201221,000000,2.28,2.4,2.27,2.33,3104222,0
+WTI.US,D,20201222,000000,2.35,2.3569,2.23,2.24,3226603,0
+WTI.US,D,20201223,000000,2.26,2.47,2.26,2.38,3636811,0
+WTI.US,D,20201224,000000,2.39,2.4002,2.29,2.3,1381533,0
+WTI.US,D,20201228,000000,2.33,2.38,2.24,2.25,2657177,0
+WTI.US,D,20201229,000000,2.27,2.3,2.2,2.21,2749481,0
+WTI.US,D,20201230,000000,2.23,2.27,2.21,2.24,2441115,0
+WTI.US,D,20201231,000000,2.22,2.26,2.15,2.17,2467841,0
+WTI.US,D,20210104,000000,2.21,2.26,2.15,2.2,2512541,0
+WTI.US,D,20210105,000000,2.25,2.45,2.24,2.37,5572930,0
+WTI.US,D,20210106,000000,2.43,2.47,2.33,2.41,4025918,0
+WTI.US,D,20210107,000000,2.43,2.47,2.3765,2.39,3181836,0
+WTI.US,D,20210108,000000,2.42,2.44,2.345,2.42,2859779,0
+WTI.US,D,20210111,000000,2.3,2.46,2.28,2.44,1758648,0
+WTI.US,D,20210112,000000,2.48,2.665,2.47,2.58,4019772,0
+WTI.US,D,20210113,000000,2.63,2.63,2.47,2.52,3793578,0
+WTI.US,D,20210114,000000,2.51,2.61,2.5,2.51,3753832,0
+WTI.US,D,20210115,000000,2.49,2.4987,2.37,2.4,3576543,0
+WTI.US,D,20210119,000000,2.44,2.47,2.395,2.44,2952611,0
+WTI.US,D,20210120,000000,2.48,2.48,2.35,2.38,3041447,0
+WTI.US,D,20210121,000000,2.4,2.4,2.25,2.28,3354987,0
+WTI.US,D,20210122,000000,2.22,2.34,2.19,2.34,2780074,0
+WTI.US,D,20210125,000000,2.32,2.48,2.26,2.47,3782837,0
+WTI.US,D,20210126,000000,2.46,2.54,2.43,2.44,3610386,0
+WTI.US,D,20210127,000000,2.4,2.7,2.37,2.68,10900395,0
+WTI.US,D,20210128,000000,2.71,2.74,2.49,2.6,5101260,0
+WTI.US,D,20210129,000000,2.56,2.68,2.4,2.42,4816379,0
+WTI.US,D,20210201,000000,2.47,2.515,2.36,2.48,2978670,0
+WTI.US,D,20210202,000000,2.56,2.64,2.48,2.48,2762411,0
+WTI.US,D,20210203,000000,2.52,2.665,2.5022,2.62,4402165,0
+WTI.US,D,20210204,000000,2.69,2.72,2.53,2.67,3241721,0
+WTI.US,D,20210205,000000,2.72,2.83,2.6303,2.82,4727588,0
+WTI.US,D,20210208,000000,2.87,3.13,2.84,2.96,6801245,0
+WTI.US,D,20210209,000000,2.98,2.98,2.82,2.87,3530971,0
+WTI.US,D,20210210,000000,2.88,2.9599,2.82,2.93,3435541,0
+WTI.US,D,20210211,000000,2.9,2.94,2.74,2.82,3035088,0
+WTI.US,D,20210212,000000,2.76,2.89,2.75,2.88,2161496,0
+WTI.US,D,20210216,000000,2.98,3.07,2.95,3.02,4138171,0
+WTI.US,D,20210217,000000,3.02,3.1,2.95,3,2486957,0
+WTI.US,D,20210218,000000,3,3.02,2.885,2.89,2504553,0
+WTI.US,D,20210219,000000,2.89,2.94,2.87,2.92,2229345,0
+WTI.US,D,20210222,000000,2.97,3.14,2.95,2.99,5396905,0
+WTI.US,D,20210223,000000,3.04,3.13,2.83,3.07,3950376,0
+WTI.US,D,20210224,000000,3.1,3.3182,3.08,3.28,4241246,0
+WTI.US,D,20210225,000000,3.33,3.44,3.28,3.32,3693882,0
+WTI.US,D,20210226,000000,3.28,3.34,3.06,3.29,4038357,0
+WTI.US,D,20210301,000000,3.38,3.41,3.2401,3.3,2204977,0
+WTI.US,D,20210302,000000,3.31,3.3782,3.19,3.22,2013478,0
+WTI.US,D,20210303,000000,3.24,3.5,3.24,3.42,3759657,0
+WTI.US,D,20210304,000000,3.45,4.04,3.44,3.79,14946615,0
+WTI.US,D,20210305,000000,4.07,5,4,4.58,40429709,0
+WTI.US,D,20210308,000000,4.6,4.7,4.07,4.27,8907970,0
+WTI.US,D,20210309,000000,4.2,4.2,3.71,3.8,7390370,0
+WTI.US,D,20210310,000000,3.9,4.13,3.86,4.05,5806458,0
+WTI.US,D,20210311,000000,4.12,4.275,3.98,4.2,3638909,0
+WTI.US,D,20210312,000000,4.19,4.31,4.11,4.16,2689130,0
+WTI.US,D,20210315,000000,4.18,4.3299,4.06,4.27,3037515,0
+WTI.US,D,20210316,000000,4.14,4.24,4.01,4.06,3550204,0
+WTI.US,D,20210317,000000,4.08,4.13,3.94,4.03,3063834,0
+WTI.US,D,20210318,000000,3.96,3.9899,3.61,3.66,5177153,0
+WTI.US,D,20210319,000000,3.74,3.965,3.66,3.93,3652269,0
+WTI.US,D,20210322,000000,3.93,3.94,3.71,3.77,3303646,0
+WTI.US,D,20210323,000000,3.63,3.72,3.55,3.58,3035139,0
+WTI.US,D,20210324,000000,3.62,3.83,3.62,3.65,3374524,0
+WTI.US,D,20210325,000000,3.58,3.65,3.41,3.62,2616537,0
+WTI.US,D,20210326,000000,3.75,3.86,3.68,3.81,3538095,0
+WTI.US,D,20210329,000000,3.74,3.795,3.57,3.63,2940361,0
+WTI.US,D,20210330,000000,3.57,3.67,3.46,3.63,2165966,0
+WTI.US,D,20210331,000000,3.6,3.66,3.54,3.59,1981895,0
+WTI.US,D,20210401,000000,3.63,3.83,3.6,3.8,3900064,0
+WTI.US,D,20210405,000000,3.78,3.78,3.515,3.57,3177683,0
+WTI.US,D,20210406,000000,3.62,3.7279,3.51,3.56,3442888,0
+WTI.US,D,20210407,000000,3.6,3.65,3.5401,3.6,2044521,0
+WTI.US,D,20210408,000000,3.59,3.59,3.45,3.57,2119019,0
+WTI.US,D,20210409,000000,3.51,3.575,3.43,3.45,1921562,0
+WTI.US,D,20210412,000000,3.47,3.515,3.34,3.39,2607754,0
+WTI.US,D,20210413,000000,3.37,3.41,3.28,3.29,1950143,0
+WTI.US,D,20210414,000000,3.34,3.56,3.33,3.46,3486099,0
+WTI.US,D,20210415,000000,3.5,3.5,3.23,3.29,3444053,0
+WTI.US,D,20210416,000000,3.32,3.32,3.14,3.19,2494824,0
+WTI.US,D,20210419,000000,3.15,3.2795,3.14,3.21,2181382,0
+WTI.US,D,20210420,000000,3.21,3.21,2.97,3.04,3078379,0
+WTI.US,D,20210421,000000,2.98,3.12,2.937,3.12,2478170,0
+WTI.US,D,20210422,000000,3.11,3.13,3.01,3.08,2243126,0
+WTI.US,D,20210423,000000,3.07,3.12,3.015,3.04,1319756,0
+WTI.US,D,20210426,000000,3.03,3.2,3.03,3.17,2114564,0
+WTI.US,D,20210427,000000,3.21,3.24,3.08,3.15,1526717,0
+WTI.US,D,20210428,000000,3.18,3.41,3.17,3.35,3207994,0
+WTI.US,D,20210429,000000,3.46,3.5,3.32,3.44,3255362,0
+WTI.US,D,20210430,000000,3.38,3.41,3.255,3.29,2385373,0
+WTI.US,D,20210503,000000,3.35,3.47,3.28,3.46,2003353,0
+WTI.US,D,20210504,000000,3.45,3.45,3.27,3.36,3125933,0
+WTI.US,D,20210505,000000,3.49,3.59,3.415,3.44,1499290,0
+WTI.US,D,20210506,000000,3.43,3.47,3.35,3.41,2683534,0
+WTI.US,D,20210507,000000,3.37,3.61,3.3,3.58,2830528,0
+WTI.US,D,20210510,000000,3.65,3.705,3.48,3.49,2214913,0
+WTI.US,D,20210511,000000,3.39,3.59,3.31,3.48,2813465,0
+WTI.US,D,20210512,000000,3.56,3.74,3.52,3.62,3968802,0
+WTI.US,D,20210513,000000,3.55,3.64,3.41,3.46,2962398,0
+WTI.US,D,20210514,000000,3.55,3.69,3.52,3.68,2339990,0
+WTI.US,D,20210517,000000,3.67,3.81,3.625,3.81,2104254,0
+WTI.US,D,20210518,000000,3.83,3.88,3.7522,3.82,2212281,0
+WTI.US,D,20210519,000000,3.66,3.73,3.58,3.69,1952507,0
+WTI.US,D,20210520,000000,3.7,3.73,3.6,3.71,1673714,0
+WTI.US,D,20210521,000000,3.74,3.775,3.625,3.63,1701455,0
+WTI.US,D,20210524,000000,3.65,3.71,3.56,3.69,1522569,0
+WTI.US,D,20210525,000000,3.69,3.7,3.59,3.6,1599010,0
+WTI.US,D,20210526,000000,3.58,3.67,3.535,3.65,1361691,0
+WTI.US,D,20210527,000000,3.63,3.75,3.63,3.68,1524347,0
+WTI.US,D,20210528,000000,3.69,3.77,3.64,3.74,1451080,0
+WTI.US,D,20210601,000000,3.85,4.13,3.848,4.07,4857833,0
+WTI.US,D,20210602,000000,4.1,4.345,4.05,4.27,3994448,0
+WTI.US,D,20210603,000000,4.25,4.505,4.18,4.45,3611710,0
+WTI.US,D,20210604,000000,4.49,4.65,4.37,4.55,4144315,0
+WTI.US,D,20210607,000000,4.57,4.6,4.45,4.47,1854556,0
+WTI.US,D,20210608,000000,4.45,4.58,4.28,4.56,3128623,0
+WTI.US,D,20210609,000000,4.61,4.65,4.515,4.52,2035350,0
+WTI.US,D,20210610,000000,4.61,4.635,4.53,4.57,1785524,0
+WTI.US,D,20210611,000000,4.58,4.64,4.55,4.59,1208063,0
+WTI.US,D,20210614,000000,4.64,4.77,4.63,4.64,2531164,0
+WTI.US,D,20210615,000000,4.69,4.77,4.65,4.74,1546042,0
+WTI.US,D,20210616,000000,4.73,4.7999,4.61,4.74,2100499,0
+WTI.US,D,20210617,000000,4.75,4.7731,4.35,4.4,3432323,0
+WTI.US,D,20210618,000000,4.27,4.446,4.18,4.37,2805209,0
+WTI.US,D,20210621,000000,4.41,4.64,4.38,4.64,2303134,0
+WTI.US,D,20210622,000000,4.64,4.71,4.55,4.7,1680489,0
+WTI.US,D,20210623,000000,4.75,4.8676,4.705,4.75,2732095,0
+WTI.US,D,20210624,000000,4.79,4.885,4.705,4.88,2157198,0
+WTI.US,D,20210625,000000,4.9,4.99,4.82,4.97,3464657,0
+WTI.US,D,20210628,000000,4.95,4.97,4.6101,4.72,3481037,0
+WTI.US,D,20210629,000000,4.71,4.84,4.71,4.71,2004344,0
+WTI.US,D,20210630,000000,4.75,4.86,4.721,4.85,1899585,0
+WTI.US,D,20210701,000000,4.98,5.14,4.95,5.07,4817034,0
+WTI.US,D,20210702,000000,5.04,5.05,4.87,4.89,2433755,0
+WTI.US,D,20210706,000000,4.93,4.93,4.61,4.69,2186184,0
+WTI.US,D,20210707,000000,4.69,4.75,4.41,4.44,2677454,0
+WTI.US,D,20210708,000000,4.17,4.4899,4.12,4.41,2467873,0
+WTI.US,D,20210709,000000,4.49,4.5181,4.41,4.48,1549082,0
+WTI.US,D,20210712,000000,4.445,4.46,4.34,4.41,1005266,0
+WTI.US,D,20210713,000000,4.41,4.48,4.34,4.42,1220759,0
+WTI.US,D,20210714,000000,4.4,4.48,4.1,4.11,1869449,0
+WTI.US,D,20210715,000000,4.1,4.16,3.94,3.98,2033666,0
+WTI.US,D,20210716,000000,4.03,4.04,3.7,3.73,2752567,0
+WTI.US,D,20210719,000000,3.55,3.68,3.52,3.6,3306291,0
+WTI.US,D,20210720,000000,3.63,3.78,3.545,3.71,3074215,0
+WTI.US,D,20210721,000000,3.81,4.0499,3.81,4.01,2260581,0
+WTI.US,D,20210722,000000,4.07,4.08,3.825,3.92,2136207,0
+WTI.US,D,20210723,000000,3.97,3.97,3.79,3.86,1224382,0
+WTI.US,D,20210726,000000,3.87,4.1,3.87,4.09,1766975,0
+WTI.US,D,20210727,000000,4.05,4.07,3.8901,3.98,1349318,0
+WTI.US,D,20210728,000000,4,4.105,3.935,4.05,1460442,0
+WTI.US,D,20210729,000000,4.13,4.21,4.02,4.16,1898854,0
+WTI.US,D,20210730,000000,4.13,4.13,3.965,4.05,1716166,0
+WTI.US,D,20210802,000000,4.02,4.21,3.935,3.99,1994649,0
+WTI.US,D,20210803,000000,3.98,4.075,3.88,4.05,1445089,0
+WTI.US,D,20210804,000000,3.71,3.71,3.08,3.15,12211074,0
+WTI.US,D,20210805,000000,3.26,3.29,3.15,3.16,3771678,0
+WTI.US,D,20210806,000000,3.215,3.245,3.15,3.2,2330128,0
+WTI.US,D,20210809,000000,3.09,3.15,3.04,3.12,3223702,0
+WTI.US,D,20210810,000000,3.16,3.36,3.158,3.26,2666772,0
+WTI.US,D,20210811,000000,3.21,3.33,3.14,3.32,2034357,0
+WTI.US,D,20210812,000000,3.31,3.37,3.204,3.25,1300736,0
+WTI.US,D,20210813,000000,3.25,3.26,3.14,3.15,1150317,0
+WTI.US,D,20210816,000000,3.07,3.14,3.0246,3.05,2484425,0
+WTI.US,D,20210817,000000,3.02,3.13,2.98,3,1562695,0
+WTI.US,D,20210818,000000,2.99,3.02,2.865,2.88,1942787,0
+WTI.US,D,20210819,000000,2.805,2.8103,2.65,2.73,2974294,0
+WTI.US,D,20210820,000000,2.68,2.845,2.64,2.8,2112068,0
+WTI.US,D,20210823,000000,2.94,3.015,2.92,2.98,1797532,0
+WTI.US,D,20210824,000000,3.06,3.15,3.03,3.12,1621317,0
+WTI.US,D,20210825,000000,3.15,3.24,3.0816,3.17,1379753,0
+WTI.US,D,20210826,000000,3.09,3.16,3.05,3.12,1397881,0
+WTI.US,D,20210827,000000,3.13,3.35,3.13,3.28,2476465,0
+WTI.US,D,20210830,000000,3.35,3.4,3.2029,3.25,1256502,0
+WTI.US,D,20210831,000000,3.21,3.3,3.17,3.26,998084,0
+WTI.US,D,20210901,000000,3.24,3.25,3.13,3.2,1626637,0
+WTI.US,D,20210902,000000,3.26,3.4,3.25,3.31,2229710,0
+WTI.US,D,20210903,000000,3.3,3.369,3.23,3.3,1509570,0
+WTI.US,D,20210907,000000,3.26,3.35,3.2,3.24,1309205,0
+WTI.US,D,20210908,000000,3.23,3.32,3.15,3.17,1354797,0
+WTI.US,D,20210909,000000,3.15,3.2254,3.09,3.15,1507604,0
+WTI.US,D,20210910,000000,3.23,3.25,3.16,3.2,2123833,0
+WTI.US,D,20210913,000000,3.25,3.44,3.25,3.34,3564062,0
+WTI.US,D,20210914,000000,3.41,3.42,3.19,3.24,1885621,0
+WTI.US,D,20210915,000000,3.32,3.76,3.32,3.54,11706508,0
+WTI.US,D,20210916,000000,3.51,3.51,3.305,3.38,3487420,0
+WTI.US,D,20210917,000000,3.38,3.43,3.22,3.3,4659178,0
+WTI.US,D,20210920,000000,3.13,3.28,3.09,3.15,2801927,0
+WTI.US,D,20210921,000000,3.21,3.225,3.06,3.13,2025247,0
+WTI.US,D,20210922,000000,3.18,3.305,3.175,3.21,2466208,0
+WTI.US,D,20210923,000000,3.25,3.39,3.21,3.36,2409388,0
+WTI.US,D,20210924,000000,3.27,3.44,3.24,3.38,2290076,0
+WTI.US,D,20210927,000000,3.5,3.72,3.5,3.67,4235991,0
+WTI.US,D,20210928,000000,3.78,3.86,3.61,3.67,3534629,0
+WTI.US,D,20210929,000000,3.69,3.735,3.56,3.7,2234741,0
+WTI.US,D,20210930,000000,3.68,3.7274,3.57,3.72,2491862,0
+WTI.US,D,20211001,000000,3.72,3.89,3.72,3.89,2589735,0
+WTI.US,D,20211004,000000,4,4.17,3.98,4.11,5325726,0
+WTI.US,D,20211005,000000,4.2,4.31,4.02,4.14,4124584,0
+WTI.US,D,20211006,000000,4.03,4.115,3.88,3.95,3467622,0
+WTI.US,D,20211007,000000,3.93,4.125,3.87,4.09,2863755,0
+WTI.US,D,20211008,000000,4.16,4.38,4.16,4.36,4207628,0
+WTI.US,D,20211011,000000,4.45,4.59,4.35,4.46,5228002,0
+WTI.US,D,20211012,000000,4.45,4.52,4.375,4.5,2560646,0
+WTI.US,D,20211013,000000,4.44,4.44,4.19,4.38,3584763,0
+WTI.US,D,20211014,000000,4.46,4.5,4.04,4.15,4990603,0
+WTI.US,D,20211015,000000,4.18,4.23,4.08,4.08,3279454,0
+WTI.US,D,20211018,000000,4.17,4.37,4.115,4.16,2959192,0
+WTI.US,D,20211019,000000,4.24,4.24,4.02,4.07,2814300,0
+WTI.US,D,20211020,000000,4.19,4.61,4.13,4.55,9433005,0
+WTI.US,D,20211021,000000,4.5,4.665,4.46,4.49,4614541,0
+WTI.US,D,20211022,000000,4.5,4.68,4.47,4.67,3503277,0
+WTI.US,D,20211025,000000,4.73,4.8265,4.57,4.65,3193942,0
+WTI.US,D,20211026,000000,4.66,4.6768,4.51,4.64,2691143,0
+WTI.US,D,20211027,000000,4.54,4.54,4.264,4.27,3465392,0
+WTI.US,D,20211028,000000,4.22,4.29,4.125,4.23,2201322,0
+WTI.US,D,20211029,000000,4.23,4.29,4.1099,4.11,2997138,0
+WTI.US,D,20211101,000000,4.19,4.38,4.1718,4.3,2099940,0
+WTI.US,D,20211102,000000,4.23,4.24,4.085,4.11,2325053,0
+WTI.US,D,20211103,000000,4,4.265,3.9,4.12,3286089,0
+WTI.US,D,20211104,000000,4.24,4.295,4.01,4.11,3047884,0
+WTI.US,D,20211105,000000,4.21,4.25,4.1,4.18,2273365,0
+WTI.US,D,20211108,000000,4.21,4.33,4.21,4.32,2108797,0
+WTI.US,D,20211109,000000,4.29,4.32,4.143,4.32,2197874,0
+WTI.US,D,20211110,000000,4.24,4.26,4.045,4.1,2760002,0
+WTI.US,D,20211111,000000,4.12,4.195,4.11,4.13,1356202,0
+WTI.US,D,20211112,000000,4.1,4.11,4,4,1364621,0
+WTI.US,D,20211115,000000,4.03,4.095,3.905,4.03,1745005,0
+WTI.US,D,20211116,000000,4.03,4.08,3.96,4,1233065,0
+WTI.US,D,20211117,000000,3.96,3.996,3.75,3.78,2558169,0
+WTI.US,D,20211118,000000,3.75,3.87,3.68,3.78,2164382,0
+WTI.US,D,20211119,000000,3.63,3.68,3.52,3.56,2961837,0
+WTI.US,D,20211122,000000,3.52,3.65,3.51,3.55,1884125,0
+WTI.US,D,20211123,000000,3.63,3.8,3.63,3.72,2051511,0
+WTI.US,D,20211124,000000,3.71,3.79,3.68,3.71,1778054,0
+WTI.US,D,20211126,000000,3.41,3.54,3.3,3.54,2073291,0
+WTI.US,D,20211129,000000,3.72,3.74,3.54,3.55,2130314,0
+WTI.US,D,20211130,000000,3.45,3.54,3.365,3.44,2812396,0
+WTI.US,D,20211201,000000,3.54,3.56,3.29,3.3,2391017,0
+WTI.US,D,20211202,000000,3.27,3.44,3.21,3.4,2335195,0
+WTI.US,D,20211203,000000,3.5,3.54,3.31,3.38,2045448,0
+WTI.US,D,20211206,000000,3.43,3.57,3.32,3.53,2722352,0
+WTI.US,D,20211207,000000,3.61,3.74,3.6,3.68,2131503,0
+WTI.US,D,20211208,000000,3.73,3.75,3.64,3.73,2323292,0
+WTI.US,D,20211209,000000,3.66,3.7,3.55,3.57,1617904,0
+WTI.US,D,20211210,000000,3.64,3.65,3.45,3.56,2114008,0
+WTI.US,D,20211213,000000,3.525,3.53,3.35,3.37,1701500,0
+WTI.US,D,20211214,000000,3.34,3.42,3.28,3.3,1108487,0
+WTI.US,D,20211215,000000,3.28,3.34,3.12,3.31,2147990,0
+WTI.US,D,20211216,000000,3.31,3.44,3.26,3.27,1788496,0
+WTI.US,D,20211217,000000,3.24,3.27,3.15,3.24,2319302,0
+WTI.US,D,20211220,000000,3.09,3.16,2.972,3.08,2290622,0
+WTI.US,D,20211221,000000,3.1,3.2,3.1,3.2,1931887,0
+WTI.US,D,20211222,000000,3.17,3.34,3.15,3.31,2108700,0
+WTI.US,D,20211223,000000,3.33,3.38,3.3,3.31,1147316,0
+WTI.US,D,20211227,000000,3.31,3.4361,3.2192,3.42,1659273,0
+WTI.US,D,20211228,000000,3.44,3.54,3.37,3.38,1010518,0
+WTI.US,D,20211229,000000,3.44,3.44,3.285,3.3,1107215,0
+WTI.US,D,20211230,000000,3.33,3.37,3.25,3.25,1087438,0
+WTI.US,D,20211231,000000,3.25,3.265,3.165,3.23,1301735,0
+WTI.US,D,20220103,000000,3.26,3.5361,3.235,3.51,3202137,0
+WTI.US,D,20220104,000000,3.57,3.665,3.55,3.61,1609299,0
+WTI.US,D,20220105,000000,3.67,3.75,3.48,3.48,1822622,0
+WTI.US,D,20220106,000000,3.62,3.72,3.52,3.68,2023118,0
+WTI.US,D,20220107,000000,3.7,3.71,3.59,3.63,1070560,0
+WTI.US,D,20220110,000000,3.6,3.77,3.585,3.77,2592567,0
+WTI.US,D,20220111,000000,3.81,4.13,3.805,4.12,3563036,0
+WTI.US,D,20220112,000000,4.16,4.3,4.1,4.2,3897409,0
+WTI.US,D,20220113,000000,4.25,4.325,4.16,4.2,2635503,0
+WTI.US,D,20220114,000000,4.15,4.4,4.135,4.39,3107455,0
+WTI.US,D,20220118,000000,4.46,4.58,4.2818,4.36,2766639,0
+WTI.US,D,20220119,000000,4.39,4.43,4.29,4.34,2185696,0
+WTI.US,D,20220120,000000,4.26,4.45,4.18,4.22,2297735,0
+WTI.US,D,20220121,000000,4.15,4.18,4.02,4.08,2561779,0
+WTI.US,D,20220124,000000,3.92,4.05,3.8,4.02,3275698,0
+WTI.US,D,20220125,000000,3.98,4.375,3.92,4.34,3299679,0
+WTI.US,D,20220126,000000,4.4,4.46,4.165,4.23,2247180,0
+WTI.US,D,20220127,000000,4.35,4.385,4.12,4.2,1677601,0
+WTI.US,D,20220128,000000,4.14,4.28,4.035,4.17,1972708,0
+WTI.US,D,20220131,000000,4.16,4.32,4.07,4.28,2424765,0
+WTI.US,D,20220201,000000,4.2,4.5,4.13,4.47,3154280,0
+WTI.US,D,20220202,000000,4.45,4.4769,4.33,4.41,2177702,0
+WTI.US,D,20220203,000000,4.34,4.4467,4.29,4.4,2393651,0
+WTI.US,D,20220204,000000,4.46,4.62,4.38,4.38,3894342,0
+WTI.US,D,20220207,000000,4.38,4.426,4.28,4.35,2270694,0
+WTI.US,D,20220208,000000,4.34,4.345,4.05,4.08,2390519,0
+WTI.US,D,20220209,000000,4.115,4.26,4.08,4.17,1632683,0
+WTI.US,D,20220210,000000,4.11,4.38,4.11,4.21,2042728,0
+WTI.US,D,20220211,000000,4.27,4.58,4.25,4.56,4458192,0
+WTI.US,D,20220214,000000,4.56,4.59,4.4,4.46,3749606,0
+WTI.US,D,20220215,000000,4.28,4.36,4.19,4.3,2938340,0
+WTI.US,D,20220216,000000,4.4,4.7151,4.4,4.49,5308664,0
+WTI.US,D,20220217,000000,4.52,4.58,4.42,4.47,2970801,0
+WTI.US,D,20220218,000000,4.43,4.435,4.23,4.24,2487504,0
+WTI.US,D,20220222,000000,4.45,4.47,4.12,4.17,3068470,0
+WTI.US,D,20220223,000000,4.25,4.44,4.21,4.39,2681369,0
+WTI.US,D,20220224,000000,4.79,4.8,4.46,4.67,5589561,0
+WTI.US,D,20220225,000000,4.66,4.67,4.4702,4.62,3558820,0
+WTI.US,D,20220228,000000,4.64,4.86,4.64,4.86,4776973,0
+WTI.US,D,20220301,000000,4.94,5.27,4.89,5.11,7043175,0
+WTI.US,D,20220302,000000,5.25,5.44,5.152,5.42,5478768,0
+WTI.US,D,20220303,000000,5.4,5.44,5.095,5.21,5288949,0
+WTI.US,D,20220304,000000,5.27,5.83,5.26,5.78,8469748,0
+WTI.US,D,20220307,000000,6,6.68,5.885,6.22,17376727,0
+WTI.US,D,20220308,000000,6.5,6.5,5.56,5.91,11900931,0
+WTI.US,D,20220309,000000,5.7,5.7,5.04,5.35,9133586,0
+WTI.US,D,20220310,000000,5.4,5.45,4.9973,5.07,8231281,0
+WTI.US,D,20220311,000000,4.97,5.15,4.865,5.03,5457529,0
+WTI.US,D,20220314,000000,4.83,4.85,4.5,4.56,5432692,0
+WTI.US,D,20220315,000000,4.3,4.49,4.21,4.33,5604267,0
+WTI.US,D,20220316,000000,4.31,4.41,4.15,4.26,5084894,0
+WTI.US,D,20220317,000000,4.41,4.63,4.37,4.48,4485105,0
+WTI.US,D,20220318,000000,4.49,4.502,4.33,4.42,11705527,0
+WTI.US,D,20220321,000000,4.48,4.56,4.36,4.42,4887565,0
+WTI.US,D,20220322,000000,4.43,4.43,4.13,4.32,5460295,0
+WTI.US,D,20220323,000000,4.38,4.51,4.24,4.29,4424503,0
+WTI.US,D,20220324,000000,4.25,4.32,4.1101,4.24,4497384,0
+WTI.US,D,20220325,000000,4.17,4.47,4.155,4.41,4800356,0
+WTI.US,D,20220328,000000,4.28,4.29,3.97,4.02,7205929,0
+WTI.US,D,20220329,000000,3.91,4.03,3.81,4,4547120,0
+WTI.US,D,20220330,000000,4.06,4.17,3.96,3.97,4394886,0
+WTI.US,D,20220331,000000,3.88,4.02,3.8,3.82,3460431,0
+WTI.US,D,20220401,000000,3.84,4.24,3.84,4.22,6868540,0
+WTI.US,D,20220404,000000,4.26,4.51,4.25,4.51,5034458,0
+WTI.US,D,20220405,000000,4.58,4.62,4.38,4.41,4570708,0
+WTI.US,D,20220406,000000,4.46,4.49,4.17,4.17,3836669,0
+WTI.US,D,20220407,000000,4.26,4.3299,4.075,4.23,2301707,0
+WTI.US,D,20220408,000000,4.22,4.35,4.22,4.28,2010238,0
+WTI.US,D,20220411,000000,4.22,4.23,4.045,4.17,3210041,0
+WTI.US,D,20220412,000000,4.25,4.41,4.17,4.19,3410282,0
+WTI.US,D,20220413,000000,4.27,4.35,4.1703,4.28,2159042,0
+WTI.US,D,20220414,000000,4.26,4.41,4.24,4.4,1987595,0
+WTI.US,D,20220418,000000,4.49,4.93,4.44,4.89,6116829,0
+WTI.US,D,20220419,000000,4.82,5.18,4.725,5.13,5979029,0
+WTI.US,D,20220420,000000,5.16,5.375,5.0935,5.35,4403004,0
+WTI.US,D,20220421,000000,5.4,5.53,4.97,5.06,6679165,0
+WTI.US,D,20220422,000000,4.99,5.32,4.8518,4.96,5330169,0
+WTI.US,D,20220425,000000,4.75,4.7795,4.36,4.73,8206201,0
+WTI.US,D,20220426,000000,4.79,4.92,4.6,4.68,3617305,0
+WTI.US,D,20220427,000000,4.7,4.8,4.58,4.75,3306897,0
+WTI.US,D,20220428,000000,4.8,4.965,4.54,4.88,3253995,0
+WTI.US,D,20220429,000000,4.9,5.04,4.713,4.76,4151416,0
+WTI.US,D,20220502,000000,4.7,4.8,4.43,4.61,4947563,0
+WTI.US,D,20220503,000000,4.6,5.02,4.6,4.95,5740349,0
+WTI.US,D,20220504,000000,5.09,5.92,5.09,5.9,10682653,0
+WTI.US,D,20220505,000000,5.9,5.975,5.475,5.73,6563136,0
+WTI.US,D,20220506,000000,5.89,5.93,5.5,5.65,4682194,0
+WTI.US,D,20220509,000000,5.43,5.47,4.92,4.93,4332629,0
+WTI.US,D,20220510,000000,5.03,5.23,4.68,4.89,3836675,0
+WTI.US,D,20220511,000000,5.01,5.3577,4.97,5.1,4833287,0
+WTI.US,D,20220512,000000,5.09,5.19,4.86,5.1,5625667,0
+WTI.US,D,20220513,000000,5.25,5.52,5.2,5.51,4387619,0
+WTI.US,D,20220516,000000,5.53,5.93,5.51,5.73,4489129,0
+WTI.US,D,20220517,000000,5.86,5.99,5.71,5.89,3435958,0
+WTI.US,D,20220518,000000,5.93,6,5.52,5.63,3329311,0
+WTI.US,D,20220519,000000,5.49,5.75,5.43,5.61,3402068,0
+WTI.US,D,20220520,000000,5.71,5.735,5.475,5.58,2784305,0
+WTI.US,D,20220523,000000,5.65,5.89,5.5117,5.88,2744011,0
+WTI.US,D,20220524,000000,5.81,5.99,5.75,5.97,2524208,0
+WTI.US,D,20220525,000000,6,6.3,5.9799,6.3,4031305,0
+WTI.US,D,20220526,000000,6.34,6.49,6.23,6.29,3070712,0
+WTI.US,D,20220527,000000,6.23,6.62,6.1673,6.61,3544500,0
+WTI.US,D,20220531,000000,6.8,7.13,6.53,6.73,7054079,0
+WTI.US,D,20220601,000000,6.84,7.46,6.82,7.33,7588730,0
+WTI.US,D,20220602,000000,7.18,7.45,7.03,7.27,4472748,0
+WTI.US,D,20220603,000000,7.36,7.92,7.36,7.86,5927467,0
+WTI.US,D,20220606,000000,7.91,8.12,7.6,7.94,5524353,0
+WTI.US,D,20220607,000000,8.02,8.96,7.945,8.86,7844349,0
+WTI.US,D,20220608,000000,9,9.01,8.52,8.72,5716135,0
+WTI.US,D,20220609,000000,8.65,8.99,8.3809,8.55,5601956,0
+WTI.US,D,20220610,000000,8.46,8.78,8.22,8.46,4517733,0
+WTI.US,D,20220613,000000,8.03,8.2,7.4,7.57,5919678,0
+WTI.US,D,20220614,000000,7.83,7.93,7.1,7.26,6271330,0
+WTI.US,D,20220615,000000,7.25,7.5,7.1101,7.28,4903603,0
+WTI.US,D,20220616,000000,7,7.215,6.59,6.62,5800631,0
+WTI.US,D,20220617,000000,6.6,6.673,5.65,5.67,12204865,0
+WTI.US,D,20220621,000000,5.77,5.82,5.41,5.54,7266209,0
+WTI.US,D,20220622,000000,5.22,5.255,4.92,4.96,6527251,0
+WTI.US,D,20220623,000000,5.01,5.08,4.44,4.63,7521843,0
+WTI.US,D,20220624,000000,4.76,4.86,4.56,4.61,8323986,0
+WTI.US,D,20220627,000000,4.7,5.0443,4.58,4.95,6628211,0
+WTI.US,D,20220628,000000,5.07,5.21,4.89,5.07,6303649,0
+WTI.US,D,20220629,000000,5.13,5.18,4.56,4.58,4764459,0
+WTI.US,D,20220630,000000,4.51,4.59,4.25,4.32,5025598,0
+WTI.US,D,20220701,000000,4.4,4.44,4.055,4.31,4460771,0
+WTI.US,D,20220705,000000,4.16,4.2,3.78,3.92,6369700,0
+WTI.US,D,20220706,000000,3.94,3.94,3.57,3.72,4868189,0
+WTI.US,D,20220707,000000,3.85,4.05,3.8,4.03,5203608,0
+WTI.US,D,20220708,000000,4.05,4.13,3.91,4.02,2952056,0
+WTI.US,D,20220711,000000,3.9,4,3.74,3.92,4284249,0
+WTI.US,D,20220712,000000,3.73,3.855,3.655,3.83,3006325,0
+WTI.US,D,20220713,000000,3.75,4.01,3.75,3.86,2916013,0
+WTI.US,D,20220714,000000,3.71,3.77,3.59,3.73,3756435,0
+WTI.US,D,20220715,000000,3.89,3.9,3.705,3.86,2473310,0
+WTI.US,D,20220718,000000,4.02,4.29,3.98,4.24,3648022,0
+WTI.US,D,20220719,000000,4.2,4.42,4.1216,4.41,3369397,0
+WTI.US,D,20220720,000000,4.34,4.475,4.15,4.45,3082247,0
+WTI.US,D,20220721,000000,4.28,4.28,3.91,3.98,4706940,0
+WTI.US,D,20220722,000000,3.98,4.1,3.86,3.88,3002247,0
+WTI.US,D,20220725,000000,3.93,4.295,3.78,4.29,5060780,0
+WTI.US,D,20220726,000000,4.39,4.4392,4.14,4.34,4372371,0
+WTI.US,D,20220727,000000,4.3,4.68,4.14,4.67,5271566,0
+WTI.US,D,20220728,000000,4.79,4.91,4.565,4.74,4523047,0
+WTI.US,D,20220729,000000,4.86,5.055,4.85,4.97,3920766,0
+WTI.US,D,20220801,000000,4.76,4.92,4.56,4.85,4426604,0
+WTI.US,D,20220802,000000,4.82,5.07,4.8,4.95,2710424,0
+WTI.US,D,20220803,000000,5.06,5.06,4.505,4.55,4029073,0
+WTI.US,D,20220804,000000,4.48,4.571,4.27,4.28,2931776,0
+WTI.US,D,20220805,000000,4.16,4.81,4.06,4.6,4222804,0
+WTI.US,D,20220808,000000,5.05,5.7,5.01,5.37,9408013,0
+WTI.US,D,20220809,000000,5.45,5.66,5.32,5.51,4377371,0
+WTI.US,D,20220810,000000,5.57,5.69,5.23,5.63,5328064,0
+WTI.US,D,20220811,000000,5.72,6.22,5.71,6.16,5061867,0
+WTI.US,D,20220812,000000,6.1,6.22,5.75,6.16,4064218,0
+WTI.US,D,20220815,000000,5.77,5.79,5.435,5.66,4605519,0
+WTI.US,D,20220816,000000,5.74,5.85,5.48,5.49,3089798,0
+WTI.US,D,20220817,000000,5.5,5.75,5.39,5.73,3775101,0
+WTI.US,D,20220818,000000,5.87,6.32,5.85,6.31,4187435,0
+WTI.US,D,20220819,000000,6.2,6.405,6.1,6.25,4124870,0
+WTI.US,D,20220822,000000,6.2,6.42,5.96,6.35,3419195,0
+WTI.US,D,20220823,000000,6.55,7.18,6.5,6.86,4966148,0
+WTI.US,D,20220824,000000,6.93,7.1,6.785,7,4058665,0
+WTI.US,D,20220825,000000,7.11,7.36,7.005,7.18,3338773,0
+WTI.US,D,20220826,000000,7.2,7.3455,7.06,7.12,3270722,0
+WTI.US,D,20220829,000000,7.11,7.59,7.07,7.36,4477691,0
+WTI.US,D,20220830,000000,7.25,7.26,6.26,6.28,6074083,0
+WTI.US,D,20220831,000000,6.06,6.63,5.97,6.5,4640495,0
+WTI.US,D,20220901,000000,6.32,6.48,6.01,6.04,4277721,0
+WTI.US,D,20220902,000000,6.29,6.645,6.29,6.54,3663894,0
+WTI.US,D,20220906,000000,6.63,6.885,6.27,6.28,3314783,0
+WTI.US,D,20220907,000000,6.03,6.24,5.89,6.15,4670822,0
+WTI.US,D,20220908,000000,6.18,6.4394,6.16,6.27,2815939,0
+WTI.US,D,20220909,000000,6.51,6.65,6.41,6.58,3096016,0
+WTI.US,D,20220912,000000,6.75,7.03,6.6601,6.97,4838787,0
+WTI.US,D,20220913,000000,6.77,7.09,6.7006,6.72,4248796,0
+WTI.US,D,20220914,000000,6.88,7.68,6.87,7.43,6745916,0
+WTI.US,D,20220915,000000,7.29,7.405,7.14,7.22,3432865,0
+WTI.US,D,20220916,000000,7.15,7.15,6.515,6.63,6365421,0
+WTI.US,D,20220919,000000,6.32,6.67,6.29,6.63,3378426,0
+WTI.US,D,20220920,000000,6.54,6.58,6.1,6.28,4691406,0
+WTI.US,D,20220921,000000,6.49,6.58,5.96,5.97,3944459,0
+WTI.US,D,20220922,000000,6.15,6.32,5.7,5.7,4629916,0
+WTI.US,D,20220923,000000,5.37,5.42,5.1,5.19,3333066,0
+WTI.US,D,20220926,000000,5.14,5.33,5.02,5.08,3288739,0
+WTI.US,D,20220927,000000,5.24,5.55,5.1107,5.44,4213048,0
+WTI.US,D,20220928,000000,5.55,5.91,5.435,5.88,3713617,0
+WTI.US,D,20220929,000000,5.77,5.865,5.57,5.82,2430476,0
+WTI.US,D,20220930,000000,5.7,5.95,5.62,5.86,5377600,0
+WTI.US,D,20221003,000000,6.26,6.49,6.25,6.45,4504492,0
+WTI.US,D,20221004,000000,6.67,6.94,6.5,6.93,3227646,0
+WTI.US,D,20221005,000000,6.92,7.39,6.85,7.33,3773740,0
+WTI.US,D,20221006,000000,7.27,7.76,7.26,7.74,3634508,0
+WTI.US,D,20221007,000000,7.74,7.99,7.4711,7.51,4203079,0
+WTI.US,D,20221010,000000,7.38,7.64,7.08,7.21,3013876,0
+WTI.US,D,20221011,000000,7.06,7.29,6.8,7,3378226,0
+WTI.US,D,20221012,000000,6.93,7.07,6.745,6.98,2152073,0
+WTI.US,D,20221013,000000,6.82,7.38,6.7674,7.31,2988092,0
+WTI.US,D,20221014,000000,7.17,7.31,6.96,7,2322743,0
+WTI.US,D,20221017,000000,7.22,7.44,7.125,7.38,2618098,0
+WTI.US,D,20221018,000000,7.4,7.47,6.85,7.07,3623784,0
+WTI.US,D,20221019,000000,7.13,7.615,7.0308,7.53,3925617,0
+WTI.US,D,20221020,000000,7.7,7.8492,7.33,7.37,3097077,0
+WTI.US,D,20221021,000000,7.55,7.55,7.26,7.47,2659383,0
+WTI.US,D,20221024,000000,7.5,7.7,7.3,7.69,2227172,0
+WTI.US,D,20221025,000000,7.66,7.96,7.57,7.86,3278059,0
+WTI.US,D,20221026,000000,7.95,8.315,7.86,7.97,3297742,0
+WTI.US,D,20221027,000000,8.14,8.26,7.74,7.76,3718309,0
+WTI.US,D,20221028,000000,7.87,7.985,7.2557,7.34,3396862,0
+WTI.US,D,20221031,000000,7.25,7.675,7.12,7.59,2527017,0
+WTI.US,D,20221101,000000,7.74,7.83,7.5599,7.76,2532099,0
+WTI.US,D,20221102,000000,7.85,8.22,7.705,7.9,3525817,0
+WTI.US,D,20221103,000000,7.87,8.35,7.8,8.21,3478134,0
+WTI.US,D,20221104,000000,8.48,8.74,8.255,8.7,3252318,0
+WTI.US,D,20221107,000000,8.76,9.16,8.74,8.99,3639669,0
+WTI.US,D,20221108,000000,8.99,9,8.54,8.67,2645805,0
+WTI.US,D,20221109,000000,8.15,8.15,6.98,7.07,5147009,0
+WTI.US,D,20221110,000000,7.38,7.42,6.98,7.36,3778951,0
+WTI.US,D,20221111,000000,7.58,7.96,7.52,7.75,3289683,0
+WTI.US,D,20221114,000000,7.68,8.14,7.53,7.55,2673928,0
+WTI.US,D,20221115,000000,7.62,7.94,7.42,7.84,2386304,0
+WTI.US,D,20221116,000000,7.71,7.76,7.43,7.46,2085342,0
+WTI.US,D,20221117,000000,7.27,7.3,7.02,7.24,2852178,0
+WTI.US,D,20221118,000000,7,7.16,6.7001,7.12,3298436,0
+WTI.US,D,20221121,000000,6.86,6.86,6.2,6.77,4786180,0
+WTI.US,D,20221122,000000,6.99,7.25,6.9101,7.25,2548944,0
+WTI.US,D,20221123,000000,7,7.06,6.7901,6.91,2399977,0
+WTI.US,D,20221125,000000,6.92,7.195,6.89,7.03,1418682,0
+WTI.US,D,20221128,000000,6.7,6.855,6.58,6.68,2751106,0
+WTI.US,D,20221129,000000,6.8,7.07,6.8,6.86,4206845,0
+WTI.US,D,20221130,000000,7,7.05,6.63,6.87,3917632,0
+WTI.US,D,20221201,000000,7.03,7.0904,6.5515,6.57,2187723,0
+WTI.US,D,20221202,000000,6.53,6.67,6.44,6.49,1848867,0
+WTI.US,D,20221205,000000,6.65,6.74,6.125,6.14,3237272,0
+WTI.US,D,20221206,000000,6.12,6.48,5.9,6,3840874,0
+WTI.US,D,20221207,000000,6.01,6.1,5.7,5.79,2569522,0
+WTI.US,D,20221208,000000,5.93,6,5.59,5.64,3245623,0
+WTI.US,D,20221209,000000,5.61,5.71,5.4,5.44,3916683,0
+WTI.US,D,20221212,000000,5.49,5.78,5.47,5.72,3190410,0
+WTI.US,D,20221213,000000,5.94,6.0108,5.75,5.85,3281039,0
+WTI.US,D,20221214,000000,5.9,6.01,5.67,5.91,2716260,0
+WTI.US,D,20221215,000000,5.85,6.11,5.74,5.95,2879918,0
+WTI.US,D,20221216,000000,5.82,5.82,5.57,5.74,4542370,0
+WTI.US,D,20221219,000000,5.75,5.82,5.375,5.4,3177515,0
+WTI.US,D,20221220,000000,5.43,5.73,5.4,5.59,2983028,0
+WTI.US,D,20221221,000000,5.71,5.76,5.48,5.58,2455200,0
+WTI.US,D,20221222,000000,5.51,5.57,5.27,5.51,2947778,0
+WTI.US,D,20221223,000000,5.54,5.79,5.54,5.73,2283441,0
+WTI.US,D,20221227,000000,5.78,5.8141,5.6884,5.79,2658351,0
+WTI.US,D,20221228,000000,5.75,5.76,5.41,5.46,2992844,0
+WTI.US,D,20221229,000000,5.41,5.635,5.33,5.59,2211211,0
+WTI.US,D,20221230,000000,5.51,5.62,5.49,5.58,4057219,0
+WTI.US,D,20230103,000000,5.5,5.53,5,5.07,3019933,0
+WTI.US,D,20230104,000000,4.94,5.2699,4.89,5.16,2949077,0
+WTI.US,D,20230105,000000,5.14,5.21,5.015,5.12,1999385,0
+WTI.US,D,20230106,000000,5.22,5.3571,5.15,5.23,1961774,0
+WTI.US,D,20230109,000000,5.39,5.54,5.32,5.45,2382162,0
+WTI.US,D,20230110,000000,5.5,5.52,5.24,5.43,2664049,0
+WTI.US,D,20230111,000000,5.54,5.66,5.475,5.58,2082175,0
+WTI.US,D,20230112,000000,5.67,6.095,5.58,5.91,3834422,0
+WTI.US,D,20230113,000000,5.86,6.05,5.785,6.01,2287298,0
+WTI.US,D,20230117,000000,6.16,6.23,6.08,6.22,2228993,0
+WTI.US,D,20230118,000000,6.32,6.45,5.83,5.83,3302637,0
+WTI.US,D,20230119,000000,5.76,6.045,5.7,6.04,2648831,0
+WTI.US,D,20230120,000000,6.15,6.15,5.92,6.11,2253659,0
+WTI.US,D,20230123,000000,6.24,6.31,6.16,6.21,2587620,0
+WTI.US,D,20230124,000000,6.23,6.34,6.045,6.05,2057001,0
+WTI.US,D,20230125,000000,6.04,6.21,5.9,6.2,1582739,0
+WTI.US,D,20230126,000000,6.41,6.665,6.3,6.5,3050270,0
+WTI.US,D,20230127,000000,6.59,6.68,6.33,6.36,2267938,0
+WTI.US,D,20230130,000000,6.16,6.35,6.06,6.08,2759794,0
+WTI.US,D,20230131,000000,6.09,6.22,6,6.22,2645234,0
+WTI.US,D,20230201,000000,6.17,6.22,5.635,6,4608193,0
+WTI.US,D,20230202,000000,5.99,6,5.66,5.73,3280977,0
+WTI.US,D,20230203,000000,5.76,6.17,5.75,5.84,2999170,0
+WTI.US,D,20230206,000000,5.85,5.9899,5.7,5.77,2033992,0
+WTI.US,D,20230207,000000,5.85,6.07,5.73,6.07,2984795,0
+WTI.US,D,20230208,000000,6.1,6.155,5.81,5.82,2491087,0
+WTI.US,D,20230209,000000,5.85,5.8999,5.65,5.65,2828323,0
+WTI.US,D,20230210,000000,5.88,6.2,5.76,6.18,3567052,0
+WTI.US,D,20230213,000000,6.15,6.16,5.85,6.07,2591422,0
+WTI.US,D,20230214,000000,5.98,6.21,5.87,6.15,2037029,0
+WTI.US,D,20230215,000000,5.99,6.06,5.78,6.06,2440124,0
+WTI.US,D,20230216,000000,5.99,6.12,5.9,5.91,1732330,0
+WTI.US,D,20230217,000000,5.75,5.79,5.5,5.54,3319152,0
+WTI.US,D,20230221,000000,5.5,5.605,5.31,5.32,2978702,0
+WTI.US,D,20230222,000000,5.29,5.38,5.185,5.3,2503230,0
+WTI.US,D,20230223,000000,5.46,5.575,5.4,5.53,2348223,0
+WTI.US,D,20230224,000000,5.44,5.65,5.36,5.63,1652846,0
+WTI.US,D,20230227,000000,5.65,5.79,5.5499,5.73,1907326,0
+WTI.US,D,20230228,000000,5.81,5.91,5.6,5.61,5068868,0
+WTI.US,D,20230301,000000,5.62,5.88,5.59,5.82,2555580,0
+WTI.US,D,20230302,000000,5.77,5.9688,5.67,5.9,2339688,0
+WTI.US,D,20230303,000000,5.77,6.32,5.71,6.27,3333828,0
+WTI.US,D,20230306,000000,6.14,6.2,5.93,6,3359727,0
+WTI.US,D,20230307,000000,5.94,5.9731,5.64,5.7,3316574,0
+WTI.US,D,20230308,000000,5.75,5.875,5.55,5.81,3587626,0
+WTI.US,D,20230309,000000,5.83,5.89,5.41,5.41,4185299,0
+WTI.US,D,20230310,000000,5.38,5.63,5.32,5.36,3656060,0
+WTI.US,D,20230313,000000,5.23,5.34,4.985,5.13,4235945,0
+WTI.US,D,20230314,000000,5.2,5.43,5.02,5.12,2973339,0
+WTI.US,D,20230315,000000,4.89,4.95,4.5,4.65,5260050,0
+WTI.US,D,20230316,000000,4.57,4.73,4.43,4.7,3545977,0
+WTI.US,D,20230317,000000,4.63,4.675,4.3801,4.57,10559847,0
+WTI.US,D,20230320,000000,4.57,4.66,4.4901,4.53,4028883,0
+WTI.US,D,20230321,000000,4.67,5.11,4.67,5.05,4653250,0
+WTI.US,D,20230322,000000,5.03,5.19,4.93,4.93,4431779,0
+WTI.US,D,20230323,000000,5.01,5.14,4.735,4.78,2974461,0
+WTI.US,D,20230324,000000,4.65,4.88,4.61,4.82,1516046,0
+WTI.US,D,20230327,000000,4.99,5.06,4.775,5.04,2454524,0
+WTI.US,D,20230328,000000,4.96,5.11,4.93,5.02,1844925,0
+WTI.US,D,20230329,000000,5.14,5.16,5.04,5.1,2276534,0
+WTI.US,D,20230330,000000,5.14,5.17,4.98,5.01,1533728,0
+WTI.US,D,20230331,000000,5.1,5.12,5.01,5.08,1311953,0
+WTI.US,D,20230403,000000,5.5,5.64,5.34,5.48,4722824,0
+WTI.US,D,20230404,000000,5.53,5.53,5.29,5.45,3146050,0
+WTI.US,D,20230405,000000,5.36,5.46,5.22,5.32,1971880,0
+WTI.US,D,20230406,000000,5.23,5.3,5.06,5.06,2167385,0
+WTI.US,D,20230410,000000,5.1,5.22,5.04,5.06,2005207,0
+WTI.US,D,20230411,000000,5.11,5.16,5.005,5.13,1792354,0
+WTI.US,D,20230412,000000,5.16,5.205,5.09,5.13,1349218,0
+WTI.US,D,20230413,000000,5.14,5.36,5.125,5.29,2010001,0
+WTI.US,D,20230414,000000,5.26,5.32,5.03,5.13,2578979,0
+WTI.US,D,20230417,000000,5.17,5.175,4.87,4.91,2593396,0
+WTI.US,D,20230418,000000,4.9,4.92,4.77,4.88,2226107,0
+WTI.US,D,20230419,000000,4.8,4.8,4.63,4.74,2099008,0
+WTI.US,D,20230420,000000,4.63,4.64,4.48,4.57,2337519,0
+WTI.US,D,20230421,000000,4.56,4.58,4.42,4.47,2529928,0
+WTI.US,D,20230424,000000,4.47,4.6,4.43,4.57,1828766,0
+WTI.US,D,20230425,000000,4.5,4.5,4.32,4.33,2439049,0
+WTI.US,D,20230426,000000,4.32,4.37,4.14,4.19,2341275,0
+WTI.US,D,20230427,000000,4.24,4.32,4.17,4.22,2634804,0
+WTI.US,D,20230428,000000,4.22,4.4,4.2,4.37,3117784,0
+WTI.US,D,20230501,000000,4.28,4.445,4.24,4.32,1832617,0
+WTI.US,D,20230502,000000,4.24,4.24,3.95,4.02,4045387,0
+WTI.US,D,20230503,000000,3.94,4.11,3.9,4.03,2732499,0
+WTI.US,D,20230504,000000,4.05,4.155,3.97,4.11,2231014,0
+WTI.US,D,20230505,000000,4.29,4.335,4.2,4.27,1997989,0
+WTI.US,D,20230508,000000,4.43,4.54,4.3,4.32,3394419,0
+WTI.US,D,20230509,000000,4.24,4.32,4.16,4.23,1937933,0
+WTI.US,D,20230510,000000,4.03,4.19,3.94,4.17,3364430,0
+WTI.US,D,20230511,000000,4.09,4.17,4.045,4.07,1869715,0
+WTI.US,D,20230512,000000,4.13,4.205,4.04,4.09,2289150,0
+WTI.US,D,20230515,000000,4.13,4.19,4.075,4.13,1879104,0
+WTI.US,D,20230516,000000,4.07,4.13,3.93,3.94,2280592,0
+WTI.US,D,20230517,000000,4.02,4.1,3.9201,4.04,3246864,0
+WTI.US,D,20230518,000000,4,4.13,3.97,4.12,1826354,0
+WTI.US,D,20230519,000000,4.18,4.23,4.11,4.18,1908372,0
+WTI.US,D,20230522,000000,4.22,4.45,4.19,4.38,2852922,0
+WTI.US,D,20230523,000000,4.42,4.45,4.32,4.38,2050060,0
+WTI.US,D,20230524,000000,4.41,4.445,4.31,4.36,1424682,0
+WTI.US,D,20230525,000000,4.25,4.3,4.07,4.1,1905273,0
+WTI.US,D,20230526,000000,4.14,4.17,3.98,4.06,1746682,0
+WTI.US,D,20230530,000000,3.94,3.97,3.79,3.92,3104288,0
+WTI.US,D,20230531,000000,3.86,3.89,3.77,3.87,2939304,0
+WTI.US,D,20230601,000000,3.89,3.99,3.775,3.89,2319214,0
+WTI.US,D,20230602,000000,4.01,4.06,3.97,4.03,2140335,0
+WTI.US,D,20230605,000000,4.23,4.23,4,4,1913706,0
+WTI.US,D,20230606,000000,3.95,4.13,3.9,4.11,1903678,0
+WTI.US,D,20230607,000000,4.15,4.3,4.15,4.3,2793157,0
+WTI.US,D,20230608,000000,4.31,4.34,4.13,4.2,1637806,0
+WTI.US,D,20230609,000000,4.19,4.24,4.095,4.19,1592669,0
+WTI.US,D,20230612,000000,4.1,4.175,3.97,3.98,2554977,0
+WTI.US,D,20230613,000000,4.04,4.19,4.03,4.06,2016726,0
+WTI.US,D,20230614,000000,4.11,4.14,3.94,4,2913787,0
+WTI.US,D,20230615,000000,4.02,4.09,3.99,4.07,1760486,0
+WTI.US,D,20230616,000000,4.11,4.12,3.99,4.06,2961065,0
+WTI.US,D,20230620,000000,4.06,4.06,3.86,3.94,2398746,0
+WTI.US,D,20230621,000000,3.97,4.05,3.92,3.93,1684633,0
+WTI.US,D,20230622,000000,3.87,3.87,3.75,3.76,2593793,0
+WTI.US,D,20230623,000000,3.72,3.74,3.675,3.69,3138512,0
+WTI.US,D,20230626,000000,3.7,3.81,3.7,3.72,1383230,0
+WTI.US,D,20230627,000000,3.71,3.835,3.665,3.78,1765606,0
+WTI.US,D,20230628,000000,3.76,3.85,3.69,3.82,1456399,0
+WTI.US,D,20230629,000000,3.83,3.92,3.805,3.89,1142142,0
+WTI.US,D,20230630,000000,3.94,3.95,3.855,3.87,1464323,0
+WTI.US,D,20230703,000000,3.87,3.93,3.85,3.87,709790,0
+WTI.US,D,20230705,000000,3.89,3.93,3.825,3.86,1295876,0
+WTI.US,D,20230706,000000,3.82,3.821,3.615,3.74,2622023,0
+WTI.US,D,20230707,000000,3.74,3.98,3.735,3.94,2977341,0
+WTI.US,D,20230710,000000,3.9,4,3.86,3.9,1540299,0
+WTI.US,D,20230711,000000,3.94,4.1,3.915,4.09,2687051,0
+WTI.US,D,20230712,000000,4.15,4.18,4.03,4.1,1961314,0
+WTI.US,D,20230713,000000,4.12,4.27,4.0825,4.14,2046436,0
+WTI.US,D,20230714,000000,4.14,4.14,3.9,3.9,2226881,0
+WTI.US,D,20230717,000000,3.88,3.98,3.87,3.92,1298285,0
+WTI.US,D,20230718,000000,3.94,4.19,3.94,4.16,1971866,0
+WTI.US,D,20230719,000000,4.25,4.28,4.095,4.12,1867271,0
+WTI.US,D,20230720,000000,4.2,4.24,4.055,4.1,1559393,0
+WTI.US,D,20230721,000000,4.14,4.15,4.07,4.11,1239122,0
+WTI.US,D,20230724,000000,4.13,4.32,4.1,4.28,2407270,0
+WTI.US,D,20230725,000000,4.25,4.42,4.24,4.41,2205847,0
+WTI.US,D,20230726,000000,4.4,4.41,4.2745,4.28,2293659,0
+WTI.US,D,20230727,000000,4.35,4.375,4.18,4.2,2040257,0
+WTI.US,D,20230728,000000,4.25,4.32,4.195,4.29,1729436,0
+WTI.US,D,20230731,000000,4.34,4.41,4.325,4.38,1839286,0
+WTI.US,D,20230801,000000,4.3,4.335,4.22,4.31,1714515,0
+WTI.US,D,20230802,000000,4.14,4.14,3.78,3.94,4706291,0
+WTI.US,D,20230803,000000,3.95,4.21,3.95,4.12,2558908,0
+WTI.US,D,20230804,000000,4.15,4.27,4.1001,4.14,2220691,0
+WTI.US,D,20230807,000000,4.14,4.17,4.025,4.1,1707776,0
+WTI.US,D,20230808,000000,3.99,4.12,3.91,4.12,1620669,0
+WTI.US,D,20230809,000000,4.17,4.32,4.115,4.19,2802422,0
+WTI.US,D,20230810,000000,4.19,4.235,3.985,4.04,2338638,0
+WTI.US,D,20230811,000000,4.02,4.13,4.02,4.12,1401431,0
+WTI.US,D,20230814,000000,4.08,4.13,3.99,4.11,1701993,0
+WTI.US,D,20230815,000000,4.02,4.07,3.99,4.05,1580058,0
+WTI.US,D,20230816,000000,4.04,4.095,3.99,4,1777222,0
+WTI.US,D,20230817,000000,4.07,4.22,4.07,4.14,2109227,0
+WTI.US,D,20230818,000000,4.08,4.23,4.06,4.22,1592032,0
+WTI.US,D,20230821,000000,4.25,4.295,4.15,4.18,1170002,0
+WTI.US,D,20230822,000000,4.16,4.22,4.1101,4.12,1339909,0
+WTI.US,D,20230823,000000,4.06,4.07,3.95,4.01,1778030,0
+WTI.US,D,20230824,000000,3.97,4.025,3.89,3.9,1489024,0
+WTI.US,D,20230825,000000,4.04,4.04,3.88,3.96,1324153,0
+WTI.US,D,20230828,000000,3.99,4.03,3.96,3.99,1074567,0
+WTI.US,D,20230829,000000,3.97,4.05,3.9201,4.01,1502978,0
+WTI.US,D,20230830,000000,4.05,4.14,4.01,4.11,1746967,0
+WTI.US,D,20230831,000000,4.13,4.13,4.06,4.08,1481681,0
+WTI.US,D,20230901,000000,4.14,4.4,4.14,4.39,3247039,0
+WTI.US,D,20230905,000000,4.41,4.505,4.23,4.23,2916562,0
+WTI.US,D,20230906,000000,4.26,4.33,4.24,4.28,1614634,0
+WTI.US,D,20230907,000000,4.27,4.32,4.18,4.19,1714459,0
+WTI.US,D,20230908,000000,4.21,4.25,4.15,4.2,1274083,0
+WTI.US,D,20230911,000000,4.24,4.2686,4.04,4.06,2461303,0
+WTI.US,D,20230912,000000,4.1,4.31,4.1,4.3,2015160,0
+WTI.US,D,20230913,000000,4.29,4.29,4.05,4.08,2551988,0
+WTI.US,D,20230914,000000,4.14,4.25,4.14,4.2,1897093,0
+WTI.US,D,20230915,000000,4.17,4.18,4.13,4.16,4521907,0
+WTI.US,D,20230918,000000,4.2,4.2,4.1092,4.16,2137381,0
+WTI.US,D,20230919,000000,4.2,4.33,4.19,4.2,2231773,0
+WTI.US,D,20230920,000000,4.18,4.245,4.08,4.1,1576972,0
+WTI.US,D,20230921,000000,4.18,4.2199,4.05,4.09,2239064,0
+WTI.US,D,20230922,000000,4.18,4.2313,4.11,4.12,1676546,0
+WTI.US,D,20230925,000000,4.11,4.27,4.085,4.26,1756042,0
+WTI.US,D,20230926,000000,4.2,4.255,4.15,4.16,1548689,0
+WTI.US,D,20230927,000000,4.25,4.46,4.23,4.39,2694247,0
+WTI.US,D,20230928,000000,4.41,4.47,4.37,4.44,2071554,0
+WTI.US,D,20230929,000000,4.46,4.46,4.36,4.38,1537309,0
+WTI.US,D,20231002,000000,4.42,4.42,4.11,4.17,2382152,0
+WTI.US,D,20231003,000000,4.15,4.22,4.1,4.17,1432500,0
+WTI.US,D,20231004,000000,4.1,4.15,3.76,3.8,6166301,0
+WTI.US,D,20231005,000000,3.78,3.89,3.77,3.81,2113884,0
+WTI.US,D,20231006,000000,3.86,3.935,3.8,3.88,1990115,0
+WTI.US,D,20231009,000000,4.09,4.24,4.07,4.22,4144062,0
+WTI.US,D,20231010,000000,4.2,4.218,4.07,4.08,4219110,0
+WTI.US,D,20231011,000000,4.04,4.09,3.97,4.02,2661731,0
+WTI.US,D,20231012,000000,4.075,4.09,3.915,3.95,1784433,0
+WTI.US,D,20231013,000000,4.07,4.15,4.01,4.1,2739793,0
+WTI.US,D,20231016,000000,4.13,4.145,4.05,4.12,1423191,0
+WTI.US,D,20231017,000000,4.08,4.19,4.08,4.14,1667287,0
+WTI.US,D,20231018,000000,4.2,4.26,4.14,4.24,2277971,0
+WTI.US,D,20231019,000000,4.11,4.29,4.09,4.21,1990570,0
+WTI.US,D,20231020,000000,4.2,4.245,4.12,4.15,1463052,0
+WTI.US,D,20231023,000000,4.09,4.185,4.03,4.06,3029012,0
+WTI.US,D,20231024,000000,4.11,4.12,4.01,4.02,1434935,0
+WTI.US,D,20231025,000000,4.02,4.165,4,4.13,2630848,0
+WTI.US,D,20231026,000000,4.08,4.2,4.02,4.06,2395459,0
+WTI.US,D,20231027,000000,4.1,4.22,4.01,4.15,2838076,0
+WTI.US,D,20231030,000000,4.15,4.185,4.002,4.09,2598002,0
+WTI.US,D,20231031,000000,4.11,4.21,4.08,4.15,2197078,0
+WTI.US,D,20231101,000000,4.2,4.22,4.09,4.12,1781421,0
+WTI.US,D,20231102,000000,4.16,4.3,4.1,4.3,2600488,0
+WTI.US,D,20231103,000000,4.3,4.32,4.19,4.22,1992342,0
+WTI.US,D,20231106,000000,4.25,4.25,4,4.01,2780750,0
+WTI.US,D,20231107,000000,4,4,3.775,3.81,3850764,0
+WTI.US,D,20231108,000000,3.77,3.805,3.69,3.75,3586569,0
+WTI.US,D,20231109,000000,3.75,3.89,3.73,3.73,2578892,0
+WTI.US,D,20231110,000000,3.77,3.83,3.7,3.75,2731483,0
+WTI.US,D,20231113,000000,3.76,3.82,3.735,3.8,1660091,0
+WTI.US,D,20231114,000000,3.86,3.87,3.8,3.85,2353728,0
+WTI.US,D,20231115,000000,3.81,3.918,3.75,3.75,2705844,0
+WTI.US,D,20231116,000000,3.72,3.73,3.53,3.64,4677062,0
+WTI.US,D,20231117,000000,3.7,3.75,3.67,3.71,2692828,0
+WTI.US,D,20231120,000000,3.74,3.748,3.61,3.62,2302446,0
+WTI.US,D,20231121,000000,3.57,3.58,3.445,3.46,4054688,0
+WTI.US,D,20231122,000000,3.35,3.48,3.31,3.47,2451251,0
+WTI.US,D,20231124,000000,3.46,3.55,3.41,3.41,1550804,0
+WTI.US,D,20231127,000000,3.37,3.37,3.28,3.3,3230115,0
+WTI.US,D,20231128,000000,3.29,3.36,3.25,3.31,3109845,0
+WTI.US,D,20231129,000000,3.32,3.4699,3.32,3.43,2633881,0
+WTI.US,D,20231130,000000,3.48,3.55,3.34,3.34,3227074,0
+WTI.US,D,20231201,000000,3.34,3.44,3.31,3.31,2156066,0
+WTI.US,D,20231204,000000,3.31,3.365,3.25,3.28,2118107,0
+WTI.US,D,20231205,000000,3.3,3.3101,3.2,3.21,3427003,0
+WTI.US,D,20231206,000000,3.14,3.3,3.13,3.26,3816010,0
+WTI.US,D,20231207,000000,3.3,3.3396,3.1594,3.17,3824754,0
+WTI.US,D,20231208,000000,3.2,3.25,3.15,3.19,2525705,0
+WTI.US,D,20231211,000000,3.18,3.2102,3.05,3.07,3183577,0
+WTI.US,D,20231212,000000,3.02,3.045,2.855,2.94,4446743,0
+WTI.US,D,20231213,000000,2.95,3.11,2.9,3.1,5354484,0
+WTI.US,D,20231214,000000,3.17,3.33,3.17,3.31,3725331,0
+WTI.US,D,20231215,000000,3.32,3.35,3.19,3.26,7151588,0
+WTI.US,D,20231218,000000,3.33,3.41,3.24,3.25,2866156,0
+WTI.US,D,20231219,000000,3.25,3.2815,3.18,3.27,2321709,0
+WTI.US,D,20231220,000000,3.28,3.31,3.19,3.21,2176477,0
+WTI.US,D,20231221,000000,3.21,3.32,3.21,3.31,1895224,0
+WTI.US,D,20231222,000000,3.35,3.38,3.29,3.31,2101478,0
+WTI.US,D,20231226,000000,3.36,3.42,3.32,3.41,2048017,0
+WTI.US,D,20231227,000000,3.42,3.44,3.36,3.39,1676627,0
+WTI.US,D,20231228,000000,3.37,3.385,3.31,3.33,1608136,0
+WTI.US,D,20231229,000000,3.34,3.34,3.23,3.26,2068214,0
+WTI.US,D,20240102,000000,3.3,3.36,3.23,3.24,2262576,0
+WTI.US,D,20240103,000000,3.26,3.34,3.2,3.31,1891007,0
+WTI.US,D,20240104,000000,3.32,3.34,3.13,3.13,2744325,0
+WTI.US,D,20240105,000000,3.17,3.2005,3.13,3.18,2268569,0
+WTI.US,D,20240108,000000,3.1,3.11,3.04,3.08,2289894,0
+WTI.US,D,20240109,000000,3.08,3.095,2.96,2.96,2302540,0
+WTI.US,D,20240110,000000,2.99,2.99,2.89,2.91,2402548,0
+WTI.US,D,20240111,000000,2.93,2.9595,2.88,2.92,1819705,0
+WTI.US,D,20240112,000000,3.02,3.06,2.88,2.95,2040260,0
+WTI.US,D,20240116,000000,2.98,2.99,2.75,2.76,4170377,0
+WTI.US,D,20240117,000000,2.72,2.74,2.6,2.6,4977709,0
+WTI.US,D,20240118,000000,2.63,2.645,2.555,2.59,2691212,0
+WTI.US,D,20240119,000000,2.6,2.625,2.55,2.62,1882519,0
+WTI.US,D,20240122,000000,2.67,2.85,2.65,2.83,3287442,0
+WTI.US,D,20240123,000000,2.85,3,2.84,2.91,3113683,0
+WTI.US,D,20240124,000000,2.97,3.08,2.91,3.07,3269421,0
+WTI.US,D,20240125,000000,3.13,3.19,3.02,3.18,3825401,0
+WTI.US,D,20240126,000000,3.17,3.2751,3.165,3.26,2776870,0
+WTI.US,D,20240129,000000,3.25,3.25,3.15,3.24,2411244,0
+WTI.US,D,20240130,000000,3.19,3.26,3.13,3.25,2112290,0
+WTI.US,D,20240131,000000,3.25,3.25,3.04,3.04,2282727,0
+WTI.US,D,20240201,000000,3.08,3.16,2.91,2.92,2964238,0
+WTI.US,D,20240202,000000,2.93,2.93,2.79,2.79,2677563,0
+WTI.US,D,20240205,000000,2.77,2.82,2.71,2.76,2739418,0
+WTI.US,D,20240206,000000,2.77,2.86,2.75,2.8,2381507,0
+WTI.US,D,20240207,000000,2.83,2.86,2.73,2.8,1933192,0
+WTI.US,D,20240208,000000,2.78,2.8975,2.755,2.87,2287213,0
+WTI.US,D,20240209,000000,2.84,2.91,2.83,2.86,2316911,0
+WTI.US,D,20240212,000000,2.86,3.025,2.86,2.98,2050881,0
+WTI.US,D,20240213,000000,2.96,2.99,2.86,2.87,2437810,0
+WTI.US,D,20240214,000000,2.9,2.96,2.87,2.93,1978306,0
+WTI.US,D,20240215,000000,2.95,3.16,2.9429,3.14,2555375,0
+WTI.US,D,20240216,000000,3.12,3.165,3.05,3.12,2166452,0
+WTI.US,D,20240220,000000,3.1,3.16,3.03,3.08,3472115,0
+WTI.US,D,20240221,000000,3.1,3.1588,3.04,3.08,2638951,0
+WTI.US,D,20240222,000000,3.05,3.07,2.99,3.01,2774250,0
+WTI.US,D,20240223,000000,2.95,2.98,2.9,2.96,1719926,0
+WTI.US,D,20240226,000000,2.95,2.98,2.89,2.94,2012160,0
+WTI.US,D,20240227,000000,2.95,3.06,2.93,3.02,3192570,0
+WTI.US,D,20240228,000000,3.02,3.045,2.96,2.98,2079734,0
+WTI.US,D,20240229,000000,3,3.06,2.97,3.02,2061199,0
+WTI.US,D,20240301,000000,3.06,3.095,3.01,3.02,2001167,0
+WTI.US,D,20240304,000000,3.05,3.05,2.85,2.86,2937133,0
+WTI.US,D,20240305,000000,2.85,2.93,2.83,2.85,3054399,0
+WTI.US,D,20240306,000000,2.8,2.825,2.51,2.62,7759873,0
+WTI.US,D,20240307,000000,2.63,2.71,2.59,2.61,3841507,0
+WTI.US,D,20240308,000000,2.63,2.71,2.55,2.58,4167897,0
+WTI.US,D,20240311,000000,2.57,2.6,2.525,2.59,3982389,0
+WTI.US,D,20240312,000000,2.59,2.59,2.47,2.5,4467099,0
+WTI.US,D,20240313,000000,2.5,2.59,2.47,2.55,4114050,0
+WTI.US,D,20240314,000000,2.56,2.56,2.45,2.51,3397474,0
+WTI.US,D,20240315,000000,2.5,2.595,2.48,2.59,17177301,0
+WTI.US,D,20240318,000000,2.6,2.6,2.46,2.59,3102543,0
+WTI.US,D,20240319,000000,2.56,2.625,2.52,2.54,2294998,0
+WTI.US,D,20240320,000000,2.53,2.65,2.49,2.65,2388825,0
+WTI.US,D,20240321,000000,2.69,2.71,2.59,2.6,2568395,0
+WTI.US,D,20240322,000000,2.6,2.61,2.53,2.53,1415669,0
+WTI.US,D,20240325,000000,2.55,2.5885,2.52,2.53,1658640,0
+WTI.US,D,20240326,000000,2.56,2.56,2.46,2.46,1958938,0
+WTI.US,D,20240327,000000,2.46,2.56,2.45,2.55,2444289,0
+WTI.US,D,20240328,000000,2.59,2.67,2.56,2.65,2721804,0
+WTI.US,D,20240401,000000,2.67,2.73,2.61,2.69,2270581,0
+WTI.US,D,20240402,000000,2.7,2.78,2.69,2.76,1612059,0
+WTI.US,D,20240403,000000,2.76,2.79,2.74,2.77,1445996,0
+WTI.US,D,20240404,000000,2.78,2.79,2.685,2.74,2356625,0
+WTI.US,D,20240405,000000,2.75,2.78,2.68,2.74,1853576,0
+WTI.US,D,20240408,000000,2.74,2.775,2.58,2.63,2665477,0
+WTI.US,D,20240409,000000,2.61,2.65,2.57,2.59,1832402,0
+WTI.US,D,20240410,000000,2.56,2.62,2.52,2.58,2651960,0
+WTI.US,D,20240411,000000,2.61,2.82,2.58,2.58,3083735,0
+WTI.US,D,20240412,000000,2.61,2.745,2.59,2.6,2466448,0
+WTI.US,D,20240415,000000,2.61,2.64,2.55,2.57,2313351,0
+WTI.US,D,20240416,000000,2.55,2.575,2.5,2.5,1820912,0
+WTI.US,D,20240417,000000,2.5,2.53,2.41,2.41,2354580,0
+WTI.US,D,20240418,000000,2.42,2.4775,2.365,2.38,2449998,0
+WTI.US,D,20240419,000000,2.39,2.44,2.37,2.41,1509079,0
+WTI.US,D,20240422,000000,2.4,2.41,2.32,2.37,1558115,0
+WTI.US,D,20240423,000000,2.38,2.44,2.35,2.4,1802397,0
+WTI.US,D,20240424,000000,2.4,2.405,2.35,2.37,1237429,0
+WTI.US,D,20240425,000000,2.35,2.385,2.3,2.33,2452300,0
+WTI.US,D,20240426,000000,2.32,2.37,2.31,2.35,928544,0
+WTI.US,D,20240429,000000,2.35,2.4,2.33,2.38,1351925,0
+WTI.US,D,20240430,000000,2.38,2.38,2.25,2.25,1864153,0
+WTI.US,D,20240501,000000,2.26,2.2699,2.19,2.23,2088563,0
+WTI.US,D,20240502,000000,2.31,2.3624,2.25,2.28,2076169,0
+WTI.US,D,20240503,000000,2.3,2.35,2.27,2.33,1826096,0
+WTI.US,D,20240506,000000,2.37,2.45,2.36,2.4,2483713,0
+WTI.US,D,20240507,000000,2.42,2.42,2.34,2.34,1456402,0
+WTI.US,D,20240508,000000,2.33,2.37,2.3,2.33,1485858,0
+WTI.US,D,20240509,000000,2.34,2.39,2.33,2.38,811859,0
+WTI.US,D,20240510,000000,2.4,2.435,2.29,2.33,1566611,0
+WTI.US,D,20240513,000000,2.38,2.455,2.36,2.39,1868805,0
+WTI.US,D,20240514,000000,2.42,2.48,2.39,2.4,1441265,0
+WTI.US,D,20240515,000000,2.42,2.43,2.31,2.33,1948856,0
+WTI.US,D,20240516,000000,2.34,2.34,2.27,2.31,1297604,0
+WTI.US,D,20240517,000000,2.31,2.35,2.28,2.35,1346235,0
+WTI.US,D,20240520,000000,2.34,2.39,2.34,2.38,1089344,0
+WTI.US,D,20240521,000000,2.37,2.37,2.32,2.32,962502,0
+WTI.US,D,20240522,000000,2.31,2.32,2.24,2.27,1562302,0
+WTI.US,D,20240523,000000,2.28,2.2999,2.175,2.18,1997910,0
+WTI.US,D,20240524,000000,2.22,2.26,2.21,2.25,1315509,0
+WTI.US,D,20240528,000000,2.25,2.31,2.25,2.25,2031436,0
+WTI.US,D,20240529,000000,2.24,2.26,2.11,2.13,3783159,0
+WTI.US,D,20240530,000000,2.13,2.22,2.13,2.21,1850386,0
+WTI.US,D,20240531,000000,2.22,2.255,2.19,2.23,4798316,0
+WTI.US,D,20240603,000000,2.25,2.25,2.14,2.17,1902223,0
+WTI.US,D,20240604,000000,2.14,2.155,2.08,2.13,1668069,0
+WTI.US,D,20240605,000000,2.14,2.17,2.11,2.14,1787735,0
+WTI.US,D,20240606,000000,2.13,2.17,2.11,2.12,1100566,0
+WTI.US,D,20240607,000000,2.1,2.13,2.08,2.11,1318095,0
+WTI.US,D,20240610,000000,2.1,2.13,2.08,2.1,1334359,0
+WTI.US,D,20240611,000000,2.09,2.25,2.06,2.23,2909919,0
+WTI.US,D,20240612,000000,2.24,2.275,2.13,2.14,1810068,0
+WTI.US,D,20240613,000000,2.15,2.15,2.07,2.08,1149981,0
+WTI.US,D,20240614,000000,2.08,2.08,1.99,2.03,2395444,0
+WTI.US,D,20240617,000000,2.05,2.06,2,2.06,1694593,0
+WTI.US,D,20240618,000000,2.06,2.11,2.01,2.01,1793405,0
+WTI.US,D,20240620,000000,2,2.12,2,2.12,2362011,0
+WTI.US,D,20240621,000000,2.12,2.18,2.12,2.12,2474319,0
+WTI.US,D,20240624,000000,2.12,2.2,2.12,2.19,1264067,0
+WTI.US,D,20240625,000000,2.17,2.17,2.1,2.13,1009020,0
+WTI.US,D,20240626,000000,2.1,2.15,2.095,2.1,1005429,0
+WTI.US,D,20240627,000000,2.1,2.13,2.08,2.11,657615,0
+WTI.US,D,20240628,000000,2.14,2.155,2.095,2.14,2627534,0
+WTI.US,D,20240701,000000,2.15,2.24,2.12,2.19,1936672,0
+WTI.US,D,20240702,000000,2.23,2.28,2.14,2.2,1706847,0
+WTI.US,D,20240703,000000,2.2,2.29,2.2,2.27,1030318,0
+WTI.US,D,20240705,000000,2.26,2.27,2.19,2.23,1340197,0
+WTI.US,D,20240708,000000,2.22,2.24,2.2,2.23,1304831,0
+WTI.US,D,20240709,000000,2.2,2.27,2.195,2.23,994890,0
+WTI.US,D,20240710,000000,2.25,2.29,2.23,2.28,1309622,0
+WTI.US,D,20240711,000000,2.29,2.38,2.285,2.36,1774074,0
+WTI.US,D,20240712,000000,2.38,2.42,2.36,2.41,1421915,0
+WTI.US,D,20240715,000000,2.44,2.51,2.39,2.48,1954988,0
+WTI.US,D,20240716,000000,2.47,2.53,2.44,2.5,1551118,0
+WTI.US,D,20240717,000000,2.5,2.58,2.5,2.51,1473675,0
+WTI.US,D,20240718,000000,2.49,2.53,2.41,2.42,1542040,0
+WTI.US,D,20240719,000000,2.41,2.45,2.34,2.39,1358228,0
+WTI.US,D,20240722,000000,2.4,2.41,2.35,2.37,1390313,0
+WTI.US,D,20240723,000000,2.35,2.365,2.31,2.33,1364739,0
+WTI.US,D,20240724,000000,2.33,2.34,2.25,2.26,1298472,0
+WTI.US,D,20240725,000000,2.27,2.37,2.265,2.34,1431381,0
+WTI.US,D,20240726,000000,2.38,2.41,2.335,2.38,1334888,0
+WTI.US,D,20240729,000000,2.38,2.41,2.33,2.36,1180410,0
+WTI.US,D,20240730,000000,2.36,2.37,2.305,2.33,1200510,0
+WTI.US,D,20240731,000000,2.42,2.47,2.335,2.41,1807869,0
+WTI.US,D,20240801,000000,2.43,2.44,2.29,2.34,1702738,0
+WTI.US,D,20240802,000000,2.28,2.285,2.17,2.2,2077415,0
+WTI.US,D,20240805,000000,2.1,2.16,2.03,2.13,2125859,0
+WTI.US,D,20240806,000000,2.13,2.15,2.095,2.11,1715183,0
+WTI.US,D,20240807,000000,2.15,2.315,2.15,2.2,3625343,0
+WTI.US,D,20240808,000000,2.23,2.28,2.225,2.24,1096389,0
+WTI.US,D,20240809,000000,2.24,2.25,2.18,2.21,1039777,0
+WTI.US,D,20240812,000000,2.23,2.26,2.18,2.24,1817402,0
+WTI.US,D,20240813,000000,2.25,2.27,2.2142,2.26,827428,0
+WTI.US,D,20240814,000000,2.27,2.27,2.205,2.22,1013050,0
+WTI.US,D,20240815,000000,2.23,2.36,2.23,2.29,1548875,0
+WTI.US,D,20240816,000000,2.27,2.33,2.25,2.25,1277553,0
+WTI.US,D,20240819,000000,2.25,2.31,2.25,2.29,707392,0
+WTI.US,D,20240820,000000,2.27,2.285,2.21,2.26,611963,0
+WTI.US,D,20240821,000000,2.26,2.28,2.2425,2.27,841929,0
+WTI.US,D,20240822,000000,2.27,2.3,2.24,2.24,762008,0
+WTI.US,D,20240823,000000,2.26,2.34,2.26,2.33,1114020,0
+WTI.US,D,20240826,000000,2.36,2.4099,2.35,2.38,976514,0
+WTI.US,D,20240827,000000,2.35,2.36,2.31,2.33,731221,0
+WTI.US,D,20240828,000000,2.31,2.31,2.25,2.27,862868,0
+WTI.US,D,20240829,000000,2.3,2.35,2.275,2.34,801914,0
+WTI.US,D,20240830,000000,2.31,2.31,2.27,2.29,837311,0
+WTI.US,D,20240903,000000,2.25,2.26,2.095,2.1,1663590,0
+WTI.US,D,20240904,000000,2.11,2.12,1.98,1.99,2108774,0
+WTI.US,D,20240905,000000,2.01,2.0676,1.995,2.04,1321034,0
+WTI.US,D,20240906,000000,2.04,2.07,2,2.02,1105545,0
+WTI.US,D,20240909,000000,2.05,2.06,2.01,2.03,1256071,0
+WTI.US,D,20240910,000000,2.02,2.03,1.95,2.02,1713049,0
+WTI.US,D,20240911,000000,2.02,2.03,1.93,1.97,2029102,0
+WTI.US,D,20240912,000000,2.01,2.01,1.92,1.94,1539198,0
+WTI.US,D,20240913,000000,1.96,2.04,1.955,2.04,1340554,0
+WTI.US,D,20240916,000000,2.04,2.04,1.98,2.04,810568,0
+WTI.US,D,20240917,000000,2.06,2.15,2.05,2.12,1435560,0
+WTI.US,D,20240918,000000,2.13,2.215,2.1,2.11,1076002,0
+WTI.US,D,20240919,000000,2.18,2.1821,2.1,2.11,764538,0
+WTI.US,D,20240920,000000,2.09,2.125,2.055,2.08,2096059,0
+WTI.US,D,20240923,000000,2.1,2.145,2.07,2.09,683969,0
+WTI.US,D,20240924,000000,2.14,2.155,2.11,2.12,823264,0
+WTI.US,D,20240925,000000,2.11,2.12,2.03,2.04,937621,0
+WTI.US,D,20240926,000000,1.99,2.04,1.9708,2.01,1445644,0
+WTI.US,D,20240927,000000,2.02,2.11,2.02,2.07,2178238,0
+WTI.US,D,20240930,000000,2.0695,2.19,2.065,2.15,2620421,0
+WTI.US,D,20241001,000000,2.14,2.32,2.1166,2.32,3186340,0
+WTI.US,D,20241002,000000,2.4,2.47,2.35,2.43,4594821,0
+WTI.US,D,20241003,000000,2.48,2.72,2.43,2.7,5281793,0
+WTI.US,D,20241004,000000,2.76,2.82,2.51,2.68,5876909,0
+WTI.US,D,20241007,000000,2.72,2.84,2.7,2.79,3066958,0
+WTI.US,D,20241008,000000,2.7,2.71,2.32,2.37,4238068,0
+WTI.US,D,20241009,000000,2.37,2.37,2.25,2.26,2101990,0
+WTI.US,D,20241010,000000,2.32,2.32,2.21,2.24,1943559,0
+WTI.US,D,20241011,000000,2.21,2.26,2.21,2.24,1870377,0
+WTI.US,D,20241014,000000,2.22,2.225,2.12,2.13,2059098,0
+WTI.US,D,20241015,000000,2.07,2.08,1.98,1.99,4270651,0
+WTI.US,D,20241016,000000,2.01,2.05,1.99,2.04,2528105,0
+WTI.US,D,20241017,000000,2.04,2.1,2.04,2.09,954223,0
+WTI.US,D,20241018,000000,2.1,2.12,2.08,2.11,1264513,0
+WTI.US,D,20241021,000000,2.12,2.15,2.07,2.1,1173348,0
+WTI.US,D,20241022,000000,2.12,2.128,2.08,2.11,1150923,0
+WTI.US,D,20241023,000000,2.1,2.12,2.06,2.09,1034489,0
+WTI.US,D,20241024,000000,2.09,2.13,2.08,2.12,862140,0
+WTI.US,D,20241025,000000,2.14,2.19,2.13,2.15,820960,0
+WTI.US,D,20241028,000000,2.05,2.1,2.04,2.06,1619661,0
+WTI.US,D,20241029,000000,2.06,2.145,2.06,2.14,2297699,0
+WTI.US,D,20241030,000000,2.17,2.19,2.13,2.16,1335238,0
+WTI.US,D,20241031,000000,2.18,2.22,2.1,2.13,1087540,0
+WTI.US,D,20241101,000000,2.16,2.17,2.075,2.09,1173323,0
+WTI.US,D,20241104,000000,2.11,2.2,2.105,2.14,1243268,0
+WTI.US,D,20241105,000000,2.14,2.25,2.135,2.25,1606869,0
+WTI.US,D,20241106,000000,2.33,2.44,2.3,2.42,3069777,0
+WTI.US,D,20241107,000000,2.35,2.47,2.33,2.46,2806295,0
+WTI.US,D,20241108,000000,2.455,2.49,2.14,2.15,2740401,0
+WTI.US,D,20241111,000000,2.165,2.17,2.05,2.08,2199229,0
+WTI.US,D,20241112,000000,2.08,2.17,2.02,2.05,3132985,0
+WTI.US,D,20241113,000000,2.065,2.11,2.02,2.05,1568045,0
+WTI.US,D,20241114,000000,2.07,2.11,2.035,2.04,1291592,0
+WTI.US,D,20241115,000000,2.055,2.06,2,2,1634483,0
+WTI.US,D,20241118,000000,2.03,2.05,2.01,2.01,1554165,0
+WTI.US,D,20241119,000000,2.01,2.05,1.96,1.98,2017364,0
+WTI.US,D,20241120,000000,2,2.02,1.99,2.01,847584,0
+WTI.US,D,20241121,000000,2.045,2.05,1.97,1.98,3230102,0
+WTI.US,D,20241122,000000,1.99,2,1.95,1.97,1467385,0
+WTI.US,D,20241125,000000,1.99,2.01,1.9,1.98,3773937,0
+WTI.US,D,20241126,000000,1.985,1.99,1.9,1.91,2117856,0
+WTI.US,D,20241127,000000,1.92,1.96,1.91,1.91,1029100,0
+WTI.US,D,20241129,000000,1.94,1.96,1.91,1.94,853589,0
+WTI.US,D,20241202,000000,1.96,1.96,1.89,1.91,2000075,0
+WTI.US,D,20241203,000000,1.9,1.92,1.88,1.89,1492087,0
+WTI.US,D,20241204,000000,1.9,1.902,1.81,1.82,2469116,0
+WTI.US,D,20241205,000000,1.83,1.85,1.81,1.81,1199909,0
+WTI.US,D,20241206,000000,1.82,1.82,1.7,1.75,2730551,0
+WTI.US,D,20241209,000000,1.77,1.84,1.76,1.79,1627816,0
+WTI.US,D,20241210,000000,1.8,1.85,1.76,1.8,1120479,0
+WTI.US,D,20241211,000000,1.815,1.83,1.765,1.83,1960535,0
+WTI.US,D,20241212,000000,1.8,1.805,1.75,1.76,2557628,0
+WTI.US,D,20241213,000000,1.765,1.77,1.69,1.7,1861118,0
+WTI.US,D,20241216,000000,1.69,1.69,1.53,1.57,4584968,0
+WTI.US,D,20241217,000000,1.56,1.6,1.51,1.57,2270652,0
+WTI.US,D,20241218,000000,1.57,1.61,1.47,1.47,3094858,0
+WTI.US,D,20241219,000000,1.52,1.521,1.355,1.37,3373617,0
+WTI.US,D,20241220,000000,1.37,1.52,1.33,1.44,4275131,0
+WTI.US,D,20241223,000000,1.45,1.55,1.43,1.51,2065744,0
+WTI.US,D,20241224,000000,1.5327,1.57,1.46,1.53,2763426,0
+WTI.US,D,20241226,000000,1.52,1.57,1.47,1.57,1527562,0
+WTI.US,D,20241227,000000,1.59,1.67,1.57,1.61,2518443,0
+WTI.US,D,20241230,000000,1.64,1.71,1.6,1.67,3642859,0
+WTI.US,D,20241231,000000,1.67,1.69,1.63,1.66,2243698,0
+WTI.US,D,20250102,000000,1.695,1.83,1.695,1.78,3486815,0
+WTI.US,D,20250103,000000,1.8,1.815,1.73,1.76,1440881,0
+WTI.US,D,20250106,000000,1.77,1.79,1.62,1.65,2574617,0
+WTI.US,D,20250107,000000,1.66,1.68,1.58,1.63,2299761,0
+WTI.US,D,20250108,000000,1.635,1.72,1.61,1.71,1926515,0
+WTI.US,D,20250110,000000,1.74,1.78,1.71,1.71,2227756,0
+WTI.US,D,20250113,000000,1.74,1.84,1.725,1.79,2784967,0
+WTI.US,D,20250114,000000,1.795,1.84,1.72,1.83,3431276,0
+WTI.US,D,20250115,000000,1.825,1.87,1.8,1.85,2452147,0
+WTI.US,D,20250116,000000,1.86,1.9,1.82,1.89,2639666,0
+WTI.US,D,20250117,000000,1.88,1.89,1.81,1.85,1999970,0
+WTI.US,D,20250121,000000,1.83,1.85,1.7606,1.82,1707760,0
+WTI.US,D,20250122,000000,1.795,1.8,1.73,1.73,1524640,0
+WTI.US,D,20250123,000000,1.74,1.77,1.71,1.72,1078103,0
+WTI.US,D,20250124,000000,1.72,1.73,1.67,1.73,1274363,0
+WTI.US,D,20250127,000000,1.7,1.75,1.65,1.67,1156371,0
+WTI.US,D,20250128,000000,1.68,1.6874,1.6,1.63,1175576,0
+WTI.US,D,20250129,000000,1.64,1.65,1.6,1.64,1158749,0
+WTI.US,D,20250130,000000,1.64,1.655,1.5906,1.61,964239,0
+WTI.US,D,20250131,000000,1.62,1.62,1.56,1.56,865038,0
+WTI.US,D,20250203,000000,1.58,1.59,1.52,1.55,1092966,0
+WTI.US,D,20250204,000000,1.53,1.59,1.52,1.58,866915,0
+WTI.US,D,20250205,000000,1.6,1.62,1.56,1.61,1014322,0
+WTI.US,D,20250206,000000,1.62,1.64,1.56,1.56,607912,0
+WTI.US,D,20250207,000000,1.565,1.57,1.52,1.55,1473984,0
+WTI.US,D,20250210,000000,1.57,1.65,1.57,1.63,1502890,0
+WTI.US,D,20250211,000000,1.64,1.68,1.6301,1.65,661541,0
+WTI.US,D,20250212,000000,1.64,1.655,1.59,1.59,722149,0
+WTI.US,D,20250213,000000,1.61,1.67,1.5949,1.67,948271,0
+WTI.US,D,20250214,000000,1.68,1.78,1.67,1.75,1629678,0
+WTI.US,D,20250218,000000,1.77,1.83,1.75,1.82,1082941,0
+WTI.US,D,20250219,000000,1.85,1.87,1.8,1.84,898428,0
+WTI.US,D,20250220,000000,1.85,1.87,1.82,1.86,1091109,0
+WTI.US,D,20250221,000000,1.87,1.87,1.76,1.77,1283786,0
+WTI.US,D,20250224,000000,1.7793,1.78,1.72,1.76,618688,0
+WTI.US,D,20250225,000000,1.7686,1.77,1.67,1.69,729100,0
+WTI.US,D,20250226,000000,1.69,1.6907,1.63,1.65,970878,0
+WTI.US,D,20250227,000000,1.67,1.76,1.66,1.71,1005497,0
+WTI.US,D,20250228,000000,1.695,1.7,1.625,1.67,720310,0
+WTI.US,D,20250303,000000,1.65,1.665,1.53,1.53,1874943,0
+WTI.US,D,20250304,000000,1.62,1.62,1.3,1.51,5388204,0
+WTI.US,D,20250305,000000,1.48,1.49,1.4,1.49,1649679,0
+WTI.US,D,20250306,000000,1.47,1.49,1.42,1.44,1439005,0
+WTI.US,D,20250307,000000,1.47,1.535,1.46,1.47,1262270,0
+WTI.US,D,20250310,000000,1.49,1.51,1.43,1.45,942401,0
+WTI.US,D,20250311,000000,1.47,1.495,1.435,1.46,1393633,0
+WTI.US,D,20250312,000000,1.495,1.52,1.465,1.5,901525,0
+WTI.US,D,20250313,000000,1.52,1.52,1.445,1.45,781222,0
+WTI.US,D,20250314,000000,1.465,1.58,1.455,1.56,989208,0
+WTI.US,D,20250317,000000,1.54,1.6,1.535,1.59,1119532,0
+WTI.US,D,20250318,000000,1.61,1.62,1.56,1.58,730667,0
+WTI.US,D,20250319,000000,1.58,1.63,1.555,1.63,937256,0
+WTI.US,D,20250320,000000,1.61,1.63,1.585,1.6,745292,0
+WTI.US,D,20250321,000000,1.5764,1.63,1.5764,1.6,3107522,0
+WTI.US,D,20250324,000000,1.63,1.67,1.62,1.64,822082,0
+WTI.US,D,20250325,000000,1.66,1.67,1.615,1.62,543894,0
+WTI.US,D,20250326,000000,1.6488,1.68,1.615,1.64,870956,0
+WTI.US,D,20250327,000000,1.62,1.63,1.57,1.59,1096178,0
+WTI.US,D,20250328,000000,1.585,1.6,1.57,1.58,469002,0
+WTI.US,D,20250331,000000,1.58,1.58,1.531,1.55,1036828,0
+WTI.US,D,20250401,000000,1.53,1.54,1.45,1.46,1361445,0
+WTI.US,D,20250402,000000,1.46,1.48,1.42,1.46,943752,0
+WTI.US,D,20250403,000000,1.42,1.42,1.31,1.31,2759464,0
+WTI.US,D,20250404,000000,1.25,1.29,1.17,1.24,2598598,0
+WTI.US,D,20250407,000000,1.2001,1.29,1.19,1.24,1753306,0
+WTI.US,D,20250408,000000,1.3,1.31,1.14,1.14,3109623,0
+WTI.US,D,20250409,000000,1.135,1.25,1.09,1.23,4309706,0
+WTI.US,D,20250410,000000,1.22,1.22,1.1,1.13,1571189,0
+WTI.US,D,20250411,000000,1.1399,1.19,1.12,1.17,1420372,0
+WTI.US,D,20250414,000000,1.19,1.23,1.12,1.15,1868426,0
+WTI.US,D,20250415,000000,1.145,1.16,1.12,1.12,765670,0
+WTI.US,D,20250416,000000,1.12,1.1799,1.11,1.11,1525568,0
+WTI.US,D,20250417,000000,1.12,1.2,1.115,1.18,1298653,0
+WTI.US,D,20250421,000000,1.18,1.19,1.13,1.14,963450,0
+WTI.US,D,20250422,000000,1.145,1.19,1.14,1.14,1059033,0
+WTI.US,D,20250423,000000,1.16,1.19,1.13,1.15,1356555,0
+WTI.US,D,20250424,000000,1.1495,1.17,1.14,1.16,758556,0
+WTI.US,D,20250425,000000,1.16,1.18,1.14,1.18,720400,0
+WTI.US,D,20250428,000000,1.1693,1.2,1.16,1.19,1028040,0
+WTI.US,D,20250429,000000,1.19,1.23,1.18,1.19,1246200,0
+WTI.US,D,20250430,000000,1.1794,1.18,1.14,1.15,1253007,0
+WTI.US,D,20250501,000000,1.14,1.18,1.14,1.16,886918,0
+WTI.US,D,20250502,000000,1.18,1.21,1.155,1.19,792948,0
+WTI.US,D,20250505,000000,1.17,1.18,1.15,1.15,917112,0
+WTI.US,D,20250506,000000,1.16,1.2,1.15,1.16,1026358,0
+WTI.US,D,20250507,000000,1.1706,1.27,1.15,1.25,3046427,0
+WTI.US,D,20250508,000000,1.27,1.37,1.27,1.35,1931928,0
+WTI.US,D,20250509,000000,1.38,1.41,1.35,1.37,1790736,0
+WTI.US,D,20250512,000000,1.45,1.51,1.41,1.48,2874603,0
+WTI.US,D,20250513,000000,1.485,1.6,1.46,1.6,2013358,0
+WTI.US,D,20250514,000000,1.58,1.6,1.54,1.56,1649248,0
+WTI.US,D,20250515,000000,1.51,1.52,1.45,1.45,1603855,0
+WTI.US,D,20250516,000000,1.455,1.48,1.42,1.46,958267,0
+WTI.US,D,20250519,000000,1.43,1.46,1.41,1.45,750758,0
+WTI.US,D,20250520,000000,1.4493,1.46,1.42,1.45,644360,0
+WTI.US,D,20250521,000000,1.45,1.46,1.39,1.4,1523541,0
+WTI.US,D,20250522,000000,1.38,1.39,1.341,1.38,980682,0
+WTI.US,D,20250523,000000,1.36,1.39,1.36,1.39,1280091,0
+WTI.US,D,20250527,000000,1.4,1.45,1.37,1.45,1541590,0
+WTI.US,D,20250528,000000,1.48,1.5,1.44,1.5,1146637,0
+WTI.US,D,20250529,000000,1.5,1.52,1.48,1.51,1048584,0
+WTI.US,D,20250530,000000,1.49,1.5,1.46,1.48,1052896,0
+WTI.US,D,20250602,000000,1.515,1.64,1.5,1.57,2775680,0
+WTI.US,D,20250603,000000,1.5792,1.67,1.53,1.65,1758793,0
+WTI.US,D,20250604,000000,1.655,1.71,1.58,1.6,1846825,0
+WTI.US,D,20250605,000000,1.62,1.64,1.57,1.6,1050978,0
+WTI.US,D,20250606,000000,1.62,1.68,1.6,1.68,1114676,0
+WTI.US,D,20250609,000000,1.68,1.73,1.67,1.72,940042,0
+WTI.US,D,20250610,000000,1.73,1.84,1.71,1.8,1966458,0
+WTI.US,D,20250611,000000,1.81,1.9,1.8,1.87,2740369,0
+WTI.US,D,20250612,000000,1.86,1.95,1.84,1.94,2086663,0
+WTI.US,D,20250613,000000,2.25,2.26,2.05,2.15,7780315,0
+WTI.US,D,20250616,000000,2.255,2.26,1.97,2.07,5808294,0
+WTI.US,D,20250617,000000,2.115,2.25,2.11,2.23,6477644,0
+WTI.US,D,20250618,000000,2.29,2.4899,2.27,2.36,8538647,0
+WTI.US,D,20250620,000000,2.37,2.38,2.131,2.15,5958939,0
+WTI.US,D,20250623,000000,2.335,2.39,1.991,2.05,9514550,0
+WTI.US,D,20250624,000000,1.83,1.97,1.71,1.77,5979963,0
+WTI.US,D,20250625,000000,1.75,1.765,1.65,1.65,3000108,0
+WTI.US,D,20250626,000000,1.65,1.74,1.63,1.73,3145368,0
+WTI.US,D,20250627,000000,1.74,1.77,1.69,1.73,4396026,0
+WTI.US,D,20250630,000000,1.72,1.72,1.65,1.65,1732759,0
+WTI.US,D,20250701,000000,1.67,1.74,1.62,1.69,2189297,0
+WTI.US,D,20250702,000000,1.72,1.82,1.69,1.8,2400139,0
+WTI.US,D,20250703,000000,1.87,1.87,1.735,1.77,1266655,0
+WTI.US,D,20250707,000000,1.74,1.77,1.675,1.72,2164910,0
+WTI.US,D,20250708,000000,1.725,1.86,1.72,1.85,2044899,0
+WTI.US,D,20250709,000000,1.84,1.85,1.79,1.8,1468812,0
+WTI.US,D,20250710,000000,1.78,1.8255,1.75,1.78,1583607,0
+WTI.US,D,20250711,000000,1.78,1.815,1.751,1.81,960502,0
+WTI.US,D,20250714,000000,1.8,1.82,1.76,1.81,1201791,0
+WTI.US,D,20250715,000000,1.79,1.81,1.71,1.71,1252409,0
+WTI.US,D,20250716,000000,1.66,1.71,1.62,1.68,1518286,0
+WTI.US,D,20250717,000000,1.68,1.71,1.66,1.7,1108048,0
+WTI.US,D,20250718,000000,1.72,1.735,1.665,1.7,1328709,0
+WTI.US,D,20250721,000000,1.7189,1.7189,1.64,1.65,2012055,0
+WTI.US,D,20250722,000000,1.655,1.72,1.65,1.71,1170368,0
+WTI.US,D,20250723,000000,1.7101,1.78,1.7,1.76,2190040,0
+WTI.US,D,20250724,000000,1.75,1.78,1.7248,1.76,1549465,0
+WTI.US,D,20250725,000000,1.75,1.76,1.73,1.74,976005,0
+WTI.US,D,20250728,000000,1.77,1.88,1.7699,1.83,2079428,0
+WTI.US,D,20250729,000000,1.835,1.88,1.8,1.87,1824193,0
+WTI.US,D,20250730,000000,1.86,1.88,1.7923,1.81,1738974,0
+WTI.US,D,20250731,000000,1.79,1.825,1.74,1.77,1294374,0
+WTI.US,D,20250801,000000,1.77,1.77,1.69,1.7,1770484,0
+WTI.US,D,20250804,000000,1.7,1.75,1.67,1.73,1300403,0
+WTI.US,D,20250805,000000,1.69,1.735,1.65,1.73,1388622,0
+WTI.US,D,20250806,000000,1.75,1.84,1.735,1.8,1870679,0
+WTI.US,D,20250807,000000,1.8,1.84,1.71,1.72,1207614,0
+WTI.US,D,20250808,000000,1.7212,1.78,1.7,1.73,1343984,0
+WTI.US,D,20250811,000000,1.73,1.76,1.695,1.72,791846,0
+WTI.US,D,20250812,000000,1.7199,1.79,1.71,1.75,1005305,0
+WTI.US,D,20250813,000000,1.74,1.76,1.71,1.75,1252930,0
+WTI.US,D,20250814,000000,1.73,1.76,1.72,1.75,889732,0
+WTI.US,D,20250815,000000,1.755,1.7699,1.72,1.72,653530,0
+WTI.US,D,20250818,000000,1.72,1.75,1.7,1.74,687541,0
+WTI.US,D,20250819,000000,1.735,1.755,1.6675,1.68,1251643,0
+WTI.US,D,20250820,000000,1.67,1.71,1.6501,1.68,863074,0
+WTI.US,D,20250821,000000,1.68,1.74,1.66,1.72,720609,0
+WTI.US,D,20250822,000000,1.725,1.8,1.725,1.8,1638809,0
+WTI.US,D,20250825,000000,1.78,1.87,1.78,1.84,1557469,0
+WTI.US,D,20250826,000000,1.83,1.85,1.79,1.8,749127,0
+WTI.US,D,20250827,000000,1.8,1.84,1.8,1.81,548036,0
+WTI.US,D,20250828,000000,1.81,1.82,1.78,1.8,818890,0
+WTI.US,D,20250829,000000,1.775,1.82,1.77,1.82,535054,0
+WTI.US,D,20250902,000000,1.815,1.86,1.8,1.86,866741,0
+WTI.US,D,20250903,000000,1.815,1.835,1.76,1.77,1203245,0
+WTI.US,D,20250904,000000,1.78,1.83,1.76,1.82,906310,0
+WTI.US,D,20250905,000000,1.8,1.8165,1.75,1.76,934325,0
+WTI.US,D,20250908,000000,1.765,1.78,1.73,1.75,698810,0
+WTI.US,D,20250909,000000,1.76,1.7889,1.72,1.73,462785,0
+WTI.US,D,20250910,000000,1.74,1.77,1.71,1.76,883266,0
+WTI.US,D,20250911,000000,1.735,1.7599,1.72,1.74,716655,0
+WTI.US,D,20250912,000000,1.75,1.77,1.73,1.73,558458,0
+WTI.US,D,20250915,000000,1.73,1.76,1.72,1.74,775892,0
+WTI.US,D,20250916,000000,1.74,1.81,1.73,1.81,1161137,0
+WTI.US,D,20250917,000000,1.8,1.85,1.79,1.81,1226304,0
+WTI.US,D,20250918,000000,1.82,1.8554,1.8,1.82,1233137,0
+WTI.US,D,20250919,000000,1.805,1.815,1.735,1.76,3402687,0
+WTI.US,D,20250922,000000,1.75,1.78,1.73,1.78,1031112,0
+WTI.US,D,20250923,000000,1.7799,1.88,1.77,1.85,2069451,0
+WTI.US,D,20250924,000000,1.83,1.995,1.82,1.96,3106373,0
+WTI.US,D,20250925,000000,1.95,1.97,1.91,1.97,1566275,0
+WTI.US,D,20250926,000000,1.96,2.09,1.945,2.06,3103839,0
+WTI.US,D,20250929,000000,2.04,2.04,1.81,1.86,2991450,0
+WTI.US,D,20250930,000000,1.84,1.845,1.803,1.82,1481264,0
+WTI.US,D,20251001,000000,1.8,1.9,1.77,1.89,1820990,0
+WTI.US,D,20251002,000000,1.9,1.9,1.82,1.85,1095126,0
+WTI.US,D,20251003,000000,1.866,1.93,1.85,1.89,1479426,0
+WTI.US,D,20251006,000000,2.04,2.2089,2.03,2.16,6901885,0
+WTI.US,D,20251007,000000,2.145,2.22,2.14,2.19,3255052,0
+WTI.US,D,20251008,000000,2.22,2.2791,2.2,2.24,3213269,0
+WTI.US,D,20251009,000000,2.26,2.36,2.245,2.26,3222075,0
+WTI.US,D,20251010,000000,2.23,2.25,2.06,2.07,2711759,0
+WTI.US,D,20251013,000000,2.15,2.59,2.14,2.52,10739866,0
+WTI.US,D,20251014,000000,2.4,2.44,2.225,2.25,3002224,0
+WTI.US,D,20251015,000000,2.28,2.35,2.21,2.25,1775945,0
+WTI.US,D,20251016,000000,2.26,2.3,2.11,2.14,1708107,0
+WTI.US,D,20251017,000000,2.15,2.15,2.0601,2.09,1057334,0
+WTI.US,D,20251020,000000,2.11,2.165,2.0799,2.16,1269233,0
+WTI.US,D,20251021,000000,2.2,2.2,2.09,2.11,1530507,0
+WTI.US,D,20251022,000000,2.145,2.15,2.01,2.1,1819493,0
+WTI.US,D,20251023,000000,2.18,2.28,2.16,2.24,2054628,0
+WTI.US,D,20251024,000000,2.27,2.335,2.23,2.26,1621700,0
+WTI.US,D,20251027,000000,2.28,2.3,2.18,2.18,1324630,0
+WTI.US,D,20251028,000000,2.162,2.165,2.05,2.13,1610778,0
+WTI.US,D,20251029,000000,2.15,2.2,2.12,2.12,1026924,0
+WTI.US,D,20251030,000000,2.12,2.13,2.045,2.06,1317523,0
+WTI.US,D,20251031,000000,2.09,2.11,2.0524,2.1,964009,0
+WTI.US,D,20251103,000000,2.1,2.11,2.02,2.07,858716,0
+WTI.US,D,20251104,000000,2.02,2.02,1.96,1.97,1760369,0
+WTI.US,D,20251105,000000,1.97,2.025,1.92,1.95,1382371,0
+WTI.US,D,20251106,000000,1.96,1.98,1.83,1.92,1716243,0
+WTI.US,D,20251107,000000,1.88,2.075,1.855,2.04,2190323,0
+WTI.US,D,20251110,000000,2.05,2.06,1.89,1.9,2020098,0
+WTI.US,D,20251111,000000,1.9167,2.04,1.89,1.99,1724390,0
+WTI.US,D,20251112,000000,1.9601,2,1.88,1.9,1720212,0
+WTI.US,D,20251113,000000,1.92,1.94,1.88,1.92,1173645,0
+WTI.US,D,20251114,000000,1.9094,1.935,1.862,1.92,845150,0
+WTI.US,D,20251117,000000,1.93,1.93,1.86,1.88,775656,0
+WTI.US,D,20251118,000000,1.87,1.95,1.85,1.93,1123081,0
+WTI.US,D,20251119,000000,1.88,1.9,1.86,1.88,1013949,0
+WTI.US,D,20251120,000000,1.89,1.9693,1.87,1.89,1454991,0
+WTI.US,D,20251121,000000,1.88,1.88,1.81,1.86,1483397,0
+WTI.US,D,20251124,000000,1.86,1.86,1.775,1.81,1391810,0
+WTI.US,D,20251125,000000,1.78,1.8099,1.75,1.78,712950,0
+WTI.US,D,20251126,000000,1.795,1.82,1.75,1.75,854828,0
+WTI.US,D,20251128,000000,1.78,1.82,1.755,1.77,913808,0
+WTI.US,D,20251201,000000,1.78,1.8,1.69,1.69,1827892,0
+WTI.US,D,20251202,000000,1.705,1.71,1.64,1.64,1971814,0
+WTI.US,D,20251203,000000,1.665,1.81,1.665,1.79,1781399,0
+WTI.US,D,20251204,000000,1.78,1.855,1.77,1.8,1132911,0
+WTI.US,D,20251205,000000,1.84,1.91,1.835,1.85,728409,0
+WTI.US,D,20251208,000000,1.84,1.8827,1.8,1.81,909431,0
+WTI.US,D,20251209,000000,1.81,1.84,1.785,1.8,689118,0
+WTI.US,D,20251210,000000,1.77,1.8,1.73,1.74,1313204,0
+WTI.US,D,20251211,000000,1.7612,1.77,1.7,1.7,959168,0
+WTI.US,D,20251212,000000,1.71,1.75,1.7,1.7,821024,0
+WTI.US,D,20251215,000000,1.7,1.705,1.61,1.63,1988108,0
+WTI.US,D,20251216,000000,1.62,1.67,1.59,1.67,1672021,0
+WTI.US,D,20251217,000000,1.69,1.74,1.67,1.7,1949005,0
+WTI.US,D,20251218,000000,1.71,1.735,1.69,1.72,1469894,0
+WTI.US,D,20251219,000000,1.738,1.76,1.66,1.68,2054209,0
+WTI.US,D,20251222,000000,1.7099,1.8,1.67,1.68,1207472,0
+WTI.US,D,20251223,000000,1.7,1.7,1.64,1.66,854820,0
+WTI.US,D,20251224,000000,1.68,1.7,1.64,1.66,512960,0
+WTI.US,D,20251226,000000,1.66,1.665,1.6012,1.63,796699,0
+WTI.US,D,20251229,000000,1.635,1.7,1.63,1.66,907121,0
+WTI.US,D,20251230,000000,1.67,1.6955,1.66,1.68,755384,0
+WTI.US,D,20251231,000000,1.66,1.675,1.63,1.63,1387119,0
+WTI.US,D,20260102,000000,1.655,1.66,1.6,1.61,856466,0
+WTI.US,D,20260105,000000,1.73,1.76,1.55,1.57,2892596,0
+WTI.US,D,20260106,000000,1.57,1.5797,1.52,1.54,1871792,0
+WTI.US,D,20260107,000000,1.55,1.55,1.5,1.5,1076840,0
+WTI.US,D,20260108,000000,1.515,1.6,1.51,1.55,1532804,0
+WTI.US,D,20260109,000000,1.58,1.64,1.57,1.64,1394705,0
+WTI.US,D,20260112,000000,1.65,1.7,1.62,1.69,1469640,0
+WTI.US,D,20260113,000000,1.72,1.9,1.715,1.87,3213550,0
+WTI.US,D,20260114,000000,1.89,1.98,1.87,1.89,2951670,0
+WTI.US,D,20260115,000000,1.85,1.875,1.72,1.85,2556611,0
+WTI.US,D,20260116,000000,1.82,1.86,1.805,1.81,1174779,0
+WTI.US,D,20260120,000000,1.84,1.86,1.76,1.78,1139971,0
+WTI.US,D,20260121,000000,1.8,1.895,1.8,1.89,1976171,0
+WTI.US,D,20260122,000000,1.89,1.92,1.85,1.92,1329442,0
+WTI.US,D,20260123,000000,1.97,2.08,1.96,2.02,2169959,0
+WTI.US,D,20260126,000000,2.05,2.13,2,2.06,2591503,0
+WTI.US,D,20260127,000000,2.08,2.17,2.03,2.08,3592959,0
+WTI.US,D,20260128,000000,2.11,2.17,2.065,2.1,2330917,0
+WTI.US,D,20260129,000000,2.148,2.25,2.14,2.25,3166160,0
+WTI.US,D,20260130,000000,2.21,2.245,2.1209,2.17,2509252,0
+WTI.US,D,20260202,000000,2.05,2.13,2.02,2.06,1950001,0
+WTI.US,D,20260203,000000,2.08,2.2,2.06,2.18,1623544,0
+WTI.US,D,20260204,000000,2.19,2.265,2.13,2.18,2285237,0
+WTI.US,D,20260205,000000,2.14,2.15,2.04,2.1,1666296,0
+WTI.US,D,20260206,000000,2.095,2.41,2.09,2.38,5929825,0
+WTI.US,D,20260209,000000,2.36,2.54,2.33,2.5,3007817,0
+WTI.US,D,20260210,000000,2.4,2.52,2.38,2.47,2461299,0
+WTI.US,D,20260211,000000,2.56,2.65,2.5,2.62,2289511,0
+WTI.US,D,20260212,000000,2.625,2.625,2.315,2.34,2968462,0
+WTI.US,D,20260213,000000,2.33,2.37,2.19,2.26,2590094,0
+WTI.US,D,20260217,000000,2.28,2.32,2.11,2.17,1540536,0
+WTI.US,D,20260218,000000,2.24,2.36,2.24,2.34,2730588,0
diff --git a/daily/us/nyse stocks/2/wtiu.us.txt b/daily/us/nyse stocks/2/wtiu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5f418b9fe41be57ee7c0d09cb902178fa0c73406
--- /dev/null
+++ b/daily/us/nyse stocks/2/wtiu.us.txt	
@@ -0,0 +1,754 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WTIU.US,D,20230216,000000,21.8891,21.8891,21.8891,21.8891,46,0
+WTIU.US,D,20230217,000000,19.7699,19.7699,19.6414,19.6414,357,0
+WTIU.US,D,20230221,000000,19.47,19.4741,19.47,19.4741,342,0
+WTIU.US,D,20230222,000000,18.99,18.99,18.9309,18.9309,264,0
+WTIU.US,D,20230223,000000,19.88,20.01,19.7676,19.7676,639,0
+WTIU.US,D,20230224,000000,19.4396,19.4396,19.4396,19.4396,287,0
+WTIU.US,D,20230227,000000,19.7516,19.7516,19.7516,19.7516,22,0
+WTIU.US,D,20230228,000000,19.0013,19.0013,19.0013,19.0013,129,0
+WTIU.US,D,20230301,000000,19.88,20.3265,19.88,20.3265,480,0
+WTIU.US,D,20230302,000000,20.8613,20.8613,20.8613,20.8613,3,0
+WTIU.US,D,20230303,000000,21.7391,21.7391,21.7391,21.7391,52,0
+WTIU.US,D,20230306,000000,21.6515,21.6515,21.6515,21.6515,170,0
+WTIU.US,D,20230307,000000,20.545,20.545,20.545,20.545,24,0
+WTIU.US,D,20230308,000000,20.4,20.4,20.0491,20.0491,577,0
+WTIU.US,D,20230309,000000,19.2659,19.2659,19.2659,19.2659,148,0
+WTIU.US,D,20230310,000000,18.4708,18.4708,18.4708,18.4708,128,0
+WTIU.US,D,20230313,000000,20.4,20.4,17.136,17.136,1898,0
+WTIU.US,D,20230314,000000,17.31,18.08,17.31,17.7311,1520,0
+WTIU.US,D,20230315,000000,15.7715,15.7715,14.5181,14.5181,2460,0
+WTIU.US,D,20230316,000000,13.8455,15.4023,13.8455,15.4023,256,0
+WTIU.US,D,20230317,000000,15.21,15.21,14.69,14.7264,740,0
+WTIU.US,D,20230320,000000,15.5907,15.5907,15.5907,15.5907,186,0
+WTIU.US,D,20230321,000000,16.9399,17.1636,16.9399,17.1636,1951,0
+WTIU.US,D,20230322,000000,17.15,17.17,16.2081,16.2081,2250,0
+WTIU.US,D,20230323,000000,15.6114,15.6114,15.6114,15.6114,548,0
+WTIU.US,D,20230324,000000,14.68,15.4547,14.68,15.4547,1098,0
+WTIU.US,D,20230327,000000,16.6104,16.6104,16.6104,16.6104,264,0
+WTIU.US,D,20230328,000000,17.4905,17.4905,17.4905,17.4905,544,0
+WTIU.US,D,20230329,000000,18.065,18.2886,17.93,18.2886,902,0
+WTIU.US,D,20230330,000000,18.34,18.3884,18.3,18.3884,741,0
+WTIU.US,D,20230331,000000,18.51,18.7841,18.4599,18.7841,6251,0
+WTIU.US,D,20230403,000000,21.67,21.78,21.01,21.4611,3633,0
+WTIU.US,D,20230404,000000,21.42,21.43,20,20.0845,4469,0
+WTIU.US,D,20230405,000000,20.025,20.9516,20.025,20.9516,2307,0
+WTIU.US,D,20230406,000000,20.8,20.8,20.017,20.017,2911,0
+WTIU.US,D,20230410,000000,20.8,20.8001,20.6207,20.6207,3777,0
+WTIU.US,D,20230411,000000,21.0301,21.42,21.0301,21.148,866,0
+WTIU.US,D,20230412,000000,21.27,21.27,21.1909,21.1909,182,0
+WTIU.US,D,20230413,000000,21.6206,21.6206,21.6206,21.6206,42,0
+WTIU.US,D,20230414,000000,21.6703,21.6703,21.6703,21.6703,25,0
+WTIU.US,D,20230417,000000,20.6677,20.6677,20.6677,20.6677,39,0
+WTIU.US,D,20230418,000000,20.3001,20.6368,20.3001,20.6368,152,0
+WTIU.US,D,20230419,000000,19.9399,20.2582,19.9399,20.2582,556,0
+WTIU.US,D,20230420,000000,19.2701,19.6381,19.2701,19.6381,366,0
+WTIU.US,D,20230421,000000,19.2995,19.2995,19.2995,19.2995,230,0
+WTIU.US,D,20230424,000000,20.0918,20.0918,20.0918,20.0918,145,0
+WTIU.US,D,20230425,000000,18.8617,18.8617,18.8617,18.8617,50,0
+WTIU.US,D,20230426,000000,18.207,18.207,18.207,18.207,24,0
+WTIU.US,D,20230427,000000,18.0944,18.0944,18.0944,18.0944,182,0
+WTIU.US,D,20230428,000000,18.855,18.9402,18.855,18.9402,299,0
+WTIU.US,D,20230501,000000,18.4944,18.4944,18.4944,18.4944,311,0
+WTIU.US,D,20230502,000000,16.285,16.285,16.285,16.285,65,0
+WTIU.US,D,20230503,000000,15.1698,15.74,15.1276,15.1276,1244,0
+WTIU.US,D,20230504,000000,15.09,15.09,14.5597,14.5956,1125,0
+WTIU.US,D,20230505,000000,15.72,15.8077,15.72,15.8077,255,0
+WTIU.US,D,20230508,000000,16.21,16.21,15.7754,15.7754,1922,0
+WTIU.US,D,20230509,000000,15.7354,15.7354,15.7354,15.7354,206,0
+WTIU.US,D,20230510,000000,15.1827,15.1827,15.1827,15.1827,163,0
+WTIU.US,D,20230511,000000,14.9405,14.9405,14.7698,14.7698,1490,0
+WTIU.US,D,20230512,000000,14.7598,14.7598,14.7598,14.7598,1,0
+WTIU.US,D,20230515,000000,15.035,15.0386,15.01,15.0386,1113,0
+WTIU.US,D,20230516,000000,14.18,14.18,13.9974,13.9974,712,0
+WTIU.US,D,20230517,000000,14.46,14.9268,14.46,14.9268,207,0
+WTIU.US,D,20230518,000000,15.0091,15.1027,15.0091,15.1027,123,0
+WTIU.US,D,20230519,000000,15.5398,15.5398,15.5398,15.5398,37,0
+WTIU.US,D,20230522,000000,15.88,15.8801,15.5186,15.5186,413,0
+WTIU.US,D,20230523,000000,16.1,16.36,15.918,15.918,2434,0
+WTIU.US,D,20230524,000000,16.0912,16.0912,16.0912,16.0912,386,0
+WTIU.US,D,20230525,000000,15.1927,15.1927,15.1927,15.1927,103,0
+WTIU.US,D,20230526,000000,14.92,15.1814,14.92,15.1814,466,0
+WTIU.US,D,20230530,000000,14.22,14.6002,14.22,14.6002,420,0
+WTIU.US,D,20230531,000000,14.01,14.01,13.7297,13.7297,528,0
+WTIU.US,D,20230601,000000,14.0018,14.0018,14.0018,14.0018,989,0
+WTIU.US,D,20230602,000000,14.8401,15.376,14.84,15.2534,1356,0
+WTIU.US,D,20230605,000000,14.9461,14.9461,14.9461,14.9461,82,0
+WTIU.US,D,20230606,000000,14.77,15.16,14.77,15.16,1228,0
+WTIU.US,D,20230607,000000,16.054,16.4,16.054,16.3915,2832,0
+WTIU.US,D,20230608,000000,16.1188,16.1188,16.1188,16.1188,1023,0
+WTIU.US,D,20230609,000000,16.005,16.1701,15.9631,15.9631,746,0
+WTIU.US,D,20230612,000000,15.46,15.48,15.27,15.409,1914,0
+WTIU.US,D,20230613,000000,16.3201,16.408,15.5163,15.5163,1005,0
+WTIU.US,D,20230614,000000,15.5,15.5,14.9972,14.9972,220,0
+WTIU.US,D,20230615,000000,15.4248,15.4248,15.4248,15.4248,62,0
+WTIU.US,D,20230616,000000,15.58,15.58,15.541,15.541,423,0
+WTIU.US,D,20230620,000000,15.29,15.29,14.17,14.3922,2351,0
+WTIU.US,D,20230621,000000,14.82,14.82,14.7042,14.7042,2672,0
+WTIU.US,D,20230622,000000,13.88,13.9795,13.8799,13.9795,2490,0
+WTIU.US,D,20230623,000000,13.58,13.7349,13.58,13.7349,825,0
+WTIU.US,D,20230626,000000,14.48,14.48,14.3668,14.3668,1408,0
+WTIU.US,D,20230627,000000,14.33,14.4137,14.33,14.4137,2226,0
+WTIU.US,D,20230628,000000,14.22,14.7687,14.22,14.7687,1030,0
+WTIU.US,D,20230629,000000,15.21,15.3122,15.21,15.3122,1226,0
+WTIU.US,D,20230630,000000,15.692,15.83,15.6541,15.6541,6654,0
+WTIU.US,D,20230703,000000,15.93,15.93,15.7501,15.7501,172,0
+WTIU.US,D,20230705,000000,15.34,15.496,15.34,15.496,200,0
+WTIU.US,D,20230706,000000,14.3404,14.3404,14.3404,14.3404,148,0
+WTIU.US,D,20230707,000000,15.2313,15.2313,15.2313,15.2313,703,0
+WTIU.US,D,20230710,000000,15.37,15.37,15.37,15.37,242,0
+WTIU.US,D,20230711,000000,15.6699,16.53,15.6699,16.4574,5808,0
+WTIU.US,D,20230712,000000,17.024,17.024,16.8099,16.8929,1715,0
+WTIU.US,D,20230713,000000,17.1539,17.17,16.6497,16.8556,2756,0
+WTIU.US,D,20230714,000000,16.0197,16.0197,15.3527,15.3527,1521,0
+WTIU.US,D,20230717,000000,15.35,15.35,15.2441,15.2441,306,0
+WTIU.US,D,20230718,000000,16.26,16.26,15.8864,15.8864,701,0
+WTIU.US,D,20230719,000000,16.29,16.45,16.17,16.2125,12076,0
+WTIU.US,D,20230720,000000,16.88,16.91,16.53,16.8627,2774,0
+WTIU.US,D,20230721,000000,17.14,17.4419,17.14,17.4419,2911,0
+WTIU.US,D,20230724,000000,17.72,18.75,17.72,18.34,11650,0
+WTIU.US,D,20230725,000000,18.23,18.79,18.23,18.7221,1201,0
+WTIU.US,D,20230726,000000,18.54,18.79,18.37,18.6998,3844,0
+WTIU.US,D,20230727,000000,18.96,18.96,18.3,18.3159,1026,0
+WTIU.US,D,20230728,000000,17.99,18.6526,17.99,18.6526,8745,0
+WTIU.US,D,20230731,000000,19.14,19.55,19.14,19.5096,3766,0
+WTIU.US,D,20230801,000000,19.2,19.4097,18.78,19.3733,1620,0
+WTIU.US,D,20230802,000000,19.04,19.04,18.17,18.491,8059,0
+WTIU.US,D,20230803,000000,18.21,19.28,18.15,18.9062,7330,0
+WTIU.US,D,20230804,000000,19.52,19.87,19.079,19.079,2140,0
+WTIU.US,D,20230807,000000,19.191,19.191,19.191,19.191,226,0
+WTIU.US,D,20230808,000000,18.4,19.44,18.4,19.44,859,0
+WTIU.US,D,20230809,000000,19.95,20.76,19.95,20.1055,2382,0
+WTIU.US,D,20230810,000000,20.68,20.68,19.86,20.2135,986,0
+WTIU.US,D,20230811,000000,20.7666,21.1927,20.7666,21.1927,1060,0
+WTIU.US,D,20230814,000000,20.47,20.8234,20.47,20.8234,1275,0
+WTIU.US,D,20230815,000000,19.9,19.9,19.3302,19.4477,3039,0
+WTIU.US,D,20230816,000000,19.76,19.76,18.9195,18.9195,1650,0
+WTIU.US,D,20230817,000000,20.27,20.27,19.62,19.62,2173,0
+WTIU.US,D,20230818,000000,20.05,20.31,20.05,20.1747,1029,0
+WTIU.US,D,20230821,000000,20.5692,20.6806,19.73,19.877,1898,0
+WTIU.US,D,20230822,000000,20.04,20.04,19.4637,19.4637,1634,0
+WTIU.US,D,20230823,000000,18.21,19.0212,18.21,19.0212,1575,0
+WTIU.US,D,20230824,000000,19.02,19.02,18.698,18.698,192,0
+WTIU.US,D,20230825,000000,19,19.5101,18.9999,19.3923,1227,0
+WTIU.US,D,20230828,000000,19.8653,19.8653,19.5792,19.5792,532,0
+WTIU.US,D,20230829,000000,19.69,19.69,19.6732,19.6732,292,0
+WTIU.US,D,20230830,000000,19.79,20.0102,19.79,19.8972,641,0
+WTIU.US,D,20230831,000000,19.9,20.0047,19.83,20.0047,1277,0
+WTIU.US,D,20230901,000000,21.01,21.51,20.9999,21.4001,7959,0
+WTIU.US,D,20230905,000000,22.19,22.5073,21.8973,21.8973,1847,0
+WTIU.US,D,20230906,000000,22.225,22.225,21.45,21.9518,2921,0
+WTIU.US,D,20230907,000000,21.7471,21.7471,21.7471,21.7471,116,0
+WTIU.US,D,20230908,000000,22.74,23.0598,22.5993,22.5993,1926,0
+WTIU.US,D,20230911,000000,23.01,23.01,21.21,21.4184,1448,0
+WTIU.US,D,20230912,000000,22.48,22.98,22.48,22.89,3775,0
+WTIU.US,D,20230913,000000,23.06,23.19,22.46,22.4821,2245,0
+WTIU.US,D,20230914,000000,23.34,23.37,23.191,23.191,1590,0
+WTIU.US,D,20230915,000000,22.2574,22.2574,22.2574,22.2574,446,0
+WTIU.US,D,20230918,000000,22.74,22.77,22.6149,22.6149,3037,0
+WTIU.US,D,20230919,000000,23,23,21.55,21.9746,5529,0
+WTIU.US,D,20230920,000000,22.11,22.119,21.1562,21.1562,1315,0
+WTIU.US,D,20230921,000000,21.6,21.6,20.36,20.36,1982,0
+WTIU.US,D,20230922,000000,20.49,20.74,20.4487,20.4487,866,0
+WTIU.US,D,20230925,000000,20.35,21.1445,20.35,21.1445,462,0
+WTIU.US,D,20230926,000000,20.7986,20.8,20.7099,20.7621,411,0
+WTIU.US,D,20230927,000000,21.67,22.5201,21.6444,22.3876,5735,0
+WTIU.US,D,20230928,000000,22.29,22.5434,22.29,22.5434,771,0
+WTIU.US,D,20230929,000000,21.2064,21.2064,21.2064,21.2064,217,0
+WTIU.US,D,20231002,000000,20.35,20.35,19.2399,19.6925,6286,0
+WTIU.US,D,20231003,000000,18.9,19.4014,18.8985,19.4014,1613,0
+WTIU.US,D,20231004,000000,18.7,18.7,16.7999,17.3187,6842,0
+WTIU.US,D,20231005,000000,16.66,17.3012,16.66,16.9358,2796,0
+WTIU.US,D,20231006,000000,17.8129,17.99,17.5858,17.5858,1971,0
+WTIU.US,D,20231009,000000,19.09,19.4163,18.62,19.259,15329,0
+WTIU.US,D,20231010,000000,19.6026,19.65,19.3697,19.3697,1967,0
+WTIU.US,D,20231011,000000,18.94,18.94,18.2,18.8764,3186,0
+WTIU.US,D,20231012,000000,18.8359,18.8359,18.8359,18.8359,446,0
+WTIU.US,D,20231013,000000,20.0982,20.0982,20.0982,20.0982,436,0
+WTIU.US,D,20231016,000000,20.35,20.75,20.35,20.7098,2686,0
+WTIU.US,D,20231017,000000,21.2,21.32,21.2,21.2006,1197,0
+WTIU.US,D,20231018,000000,22.04,22.16,21.8,21.9503,12016,0
+WTIU.US,D,20231019,000000,22.1801,22.1801,21.73,21.8931,3131,0
+WTIU.US,D,20231020,000000,21.1738,21.19,20.8275,20.8275,2111,0
+WTIU.US,D,20231023,000000,20.09,20.09,19.445,19.5659,4337,0
+WTIU.US,D,20231024,000000,19.78,19.78,19.0136,19.0136,2442,0
+WTIU.US,D,20231025,000000,18.74,18.97,18.74,18.8604,730,0
+WTIU.US,D,20231026,000000,18.42,18.42,18.02,18.3177,1230,0
+WTIU.US,D,20231027,000000,17.14,17.43,17.06,17.2232,18953,0
+WTIU.US,D,20231030,000000,17.45,17.45,16.75,17.2241,18823,0
+WTIU.US,D,20231031,000000,17.13,17.6304,16.98,17.6304,3232,0
+WTIU.US,D,20231101,000000,17.98,17.98,17.4968,17.4968,2721,0
+WTIU.US,D,20231102,000000,17.62,18.8663,17.62,18.8663,2577,0
+WTIU.US,D,20231103,000000,18.87,18.87,18.13,18.1804,5925,0
+WTIU.US,D,20231106,000000,18.3,18.3,17.4973,17.4973,1478,0
+WTIU.US,D,20231107,000000,16.261,16.261,16.261,16.261,642,0
+WTIU.US,D,20231108,000000,16.0899,16.1229,15.69,15.7482,6588,0
+WTIU.US,D,20231109,000000,16.16,16.16,15.4886,15.4886,1670,0
+WTIU.US,D,20231110,000000,15.89,16.094,15.8,16.094,3694,0
+WTIU.US,D,20231113,000000,16.27,16.4104,16.27,16.4104,20247,0
+WTIU.US,D,20231114,000000,16.6501,16.96,16.6501,16.8405,678,0
+WTIU.US,D,20231115,000000,16.75,17.01,16.7175,16.7175,366,0
+WTIU.US,D,20231116,000000,15.61,15.6829,15.6099,15.6829,579,0
+WTIU.US,D,20231117,000000,16.36,16.92,16.36,16.7222,3847,0
+WTIU.US,D,20231120,000000,17.0601,17.0601,16.8307,16.8307,1147,0
+WTIU.US,D,20231121,000000,16.23,16.5755,16.2,16.5755,2568,0
+WTIU.US,D,20231122,000000,16.24,16.5305,16.24,16.5305,1736,0
+WTIU.US,D,20231124,000000,16.84,16.84,16.6683,16.6683,1189,0
+WTIU.US,D,20231127,000000,16.3,16.5067,16.29,16.5067,2300,0
+WTIU.US,D,20231128,000000,16.63,16.6403,16.519,16.519,513,0
+WTIU.US,D,20231129,000000,16.34,16.65,16.1,16.1962,949,0
+WTIU.US,D,20231130,000000,16.66,17.201,15.9669,16.47,6761,0
+WTIU.US,D,20231201,000000,17.05,17.21,16.64,16.6608,935,0
+WTIU.US,D,20231204,000000,16.3599,16.3599,16.3099,16.32,715,0
+WTIU.US,D,20231205,000000,16.0607,16.21,15.5741,15.5741,3916,0
+WTIU.US,D,20231206,000000,15.24,15.24,14.66,14.8,10112,0
+WTIU.US,D,20231207,000000,15.2399,15.3,14.55,14.6338,11532,0
+WTIU.US,D,20231208,000000,14.98,15.21,14.98,15.0142,2119,0
+WTIU.US,D,20231211,000000,15.08,15.25,15.08,15.2022,8273,0
+WTIU.US,D,20231212,000000,14.6,14.6,14.5,14.5081,2459,0
+WTIU.US,D,20231213,000000,14.57,15.19,14.39,15.1386,6018,0
+WTIU.US,D,20231214,000000,15.69,16.52,15.69,16.52,11453,0
+WTIU.US,D,20231215,000000,15.97,16.2548,15.95,16.2548,4102,0
+WTIU.US,D,20231218,000000,16.86,16.86,16.63,16.679,4476,0
+WTIU.US,D,20231219,000000,17.1,17.36,17.1,17.36,1486,0
+WTIU.US,D,20231220,000000,17.57,17.84,16.8547,16.8547,3964,0
+WTIU.US,D,20231221,000000,16.92,16.97,16.6499,16.95,2398,0
+WTIU.US,D,20231222,000000,17.4522,17.4522,17.0729,17.0729,913,0
+WTIU.US,D,20231226,000000,17.51,17.78,17.51,17.5545,4665,0
+WTIU.US,D,20231227,000000,17.4602,17.4602,17.2014,17.202,1852,0
+WTIU.US,D,20231228,000000,17.055,17.055,16.3651,16.3651,358,0
+WTIU.US,D,20231229,000000,16.4862,16.5134,16.1897,16.228,3927,0
+WTIU.US,D,20240102,000000,16.9752,16.9752,16.73,16.7651,648,0
+WTIU.US,D,20240103,000000,16.83,17.7812,16.83,17.6543,3164,0
+WTIU.US,D,20240104,000000,18.06,18.1722,16.7144,16.7144,5533,0
+WTIU.US,D,20240105,000000,16.595,16.6241,16.54,16.6241,1533,0
+WTIU.US,D,20240108,000000,15.55,16.1633,15.17,16.1633,6852,0
+WTIU.US,D,20240109,000000,16.21,16.21,15.3953,15.3953,2148,0
+WTIU.US,D,20240110,000000,15.16,15.16,14.75,14.7768,2383,0
+WTIU.US,D,20240111,000000,15.0899,15.14,14.9979,14.9979,606,0
+WTIU.US,D,20240112,000000,15.7,15.7,15.3701,15.4798,4102,0
+WTIU.US,D,20240116,000000,15.43,15.43,14.3645,14.3645,3163,0
+WTIU.US,D,20240117,000000,14.36,14.36,13.9288,13.9785,1014,0
+WTIU.US,D,20240118,000000,13.7996,13.8832,13.5,13.8832,9694,0
+WTIU.US,D,20240119,000000,13.9734,13.9734,13.9734,13.9734,102,0
+WTIU.US,D,20240122,000000,13.99,14.11,13.99,14.0798,814,0
+WTIU.US,D,20240123,000000,14.0901,14.25,14.0901,14.1896,2734,0
+WTIU.US,D,20240124,000000,14.8018,14.8018,14.8018,14.8018,102,0
+WTIU.US,D,20240125,000000,15.27,15.8267,14.94,15.8267,5999,0
+WTIU.US,D,20240126,000000,15.66,16.2175,15.6599,16.2175,1973,0
+WTIU.US,D,20240129,000000,15.7,16.0576,15.62,16.0576,1647,0
+WTIU.US,D,20240130,000000,16.05,16.9324,16.05,16.9324,5086,0
+WTIU.US,D,20240131,000000,16.74,16.7401,16.0372,16.0372,5534,0
+WTIU.US,D,20240201,000000,16.2797,16.4799,15.82,15.9011,1086,0
+WTIU.US,D,20240202,000000,16.04,16.35,16.04,16.0599,8186,0
+WTIU.US,D,20240205,000000,15.54,16.1301,15.39,16.0104,1019,0
+WTIU.US,D,20240206,000000,16.455,16.455,16.119,16.119,647,0
+WTIU.US,D,20240207,000000,16.26,16.26,16.15,16.2245,876,0
+WTIU.US,D,20240208,000000,16.62,16.7717,16.47,16.7717,1019,0
+WTIU.US,D,20240209,000000,16.78,16.7801,15.95,15.9872,3767,0
+WTIU.US,D,20240212,000000,16.485,16.485,16.4245,16.4245,345,0
+WTIU.US,D,20240213,000000,16.06,16.0611,15.72,16.0611,4961,0
+WTIU.US,D,20240214,000000,16.0354,16.0354,16.0354,16.0354,134,0
+WTIU.US,D,20240215,000000,16.47,17.372,16.47,17.372,11991,0
+WTIU.US,D,20240216,000000,17.52,17.55,17.3089,17.3089,3381,0
+WTIU.US,D,20240220,000000,16.6461,16.6461,16.6461,16.6461,151,0
+WTIU.US,D,20240221,000000,17.468,17.468,17.468,17.468,47,0
+WTIU.US,D,20240222,000000,17.5884,17.5884,17.5884,17.5884,76,0
+WTIU.US,D,20240223,000000,16.81,17.3536,16.81,17.3536,1177,0
+WTIU.US,D,20240226,000000,17.8,17.8,17.6277,17.6277,473,0
+WTIU.US,D,20240227,000000,17.5,17.5,17.2931,17.2931,134,0
+WTIU.US,D,20240228,000000,17.0209,17.0209,17.0209,17.0209,140,0
+WTIU.US,D,20240229,000000,17.3206,17.3206,17.3206,17.3206,22,0
+WTIU.US,D,20240301,000000,18.02,18.02,17.9324,17.9324,281,0
+WTIU.US,D,20240304,000000,17.61,17.61,17.3011,17.3011,339,0
+WTIU.US,D,20240305,000000,17.35,17.5909,17.35,17.5909,891,0
+WTIU.US,D,20240306,000000,18.21,18.21,17.7074,17.7074,1641,0
+WTIU.US,D,20240307,000000,18.2504,18.2504,18.2504,18.2504,69,0
+WTIU.US,D,20240308,000000,18.2,18.4327,18.2,18.4327,1568,0
+WTIU.US,D,20240311,000000,18.9828,18.9828,18.9828,18.9828,309,0
+WTIU.US,D,20240312,000000,18.81,18.9774,18.81,18.9774,149,0
+WTIU.US,D,20240313,000000,20.02,20.0224,20.02,20.0224,3501,0
+WTIU.US,D,20240314,000000,20.14,20.63,20.1399,20.6125,16386,0
+WTIU.US,D,20240315,000000,21.09,21.18,20.83,21.0025,838,0
+WTIU.US,D,20240318,000000,21.15,21.15,21.0833,21.0833,914,0
+WTIU.US,D,20240319,000000,21.55,21.7803,21.55,21.7803,3643,0
+WTIU.US,D,20240320,000000,21.39,21.8,21.39,21.6722,2128,0
+WTIU.US,D,20240321,000000,21.7,22.008,21.7,22.008,5376,0
+WTIU.US,D,20240322,000000,21.7878,21.9162,21.7878,21.9162,1089,0
+WTIU.US,D,20240325,000000,22.4822,22.8199,22.375,22.3811,6541,0
+WTIU.US,D,20240326,000000,22.41,22.4101,21.9132,21.9132,3152,0
+WTIU.US,D,20240327,000000,21.915,22.3654,21.915,22.3654,741,0
+WTIU.US,D,20240328,000000,22.73,23.33,22.7299,23.3043,9999,0
+WTIU.US,D,20240401,000000,23.4,24.1,22.9763,23.9465,6873,0
+WTIU.US,D,20240402,000000,24.5,25.0631,24.32,25.0631,5732,0
+WTIU.US,D,20240403,000000,25.43,25.89,25.34,25.761,5096,0
+WTIU.US,D,20240404,000000,25.85,26.065,25.6,25.7699,13765,0
+WTIU.US,D,20240405,000000,26.15,26.8867,25.75,26.6994,12391,0
+WTIU.US,D,20240408,000000,26.66,26.66,25.81,26.1293,21992,0
+WTIU.US,D,20240409,000000,26.08,26.08,25.4747,25.9292,68944,0
+WTIU.US,D,20240410,000000,26.11,26.5,25.7,26.3611,95813,0
+WTIU.US,D,20240411,000000,26,26.29,25.2701,26.2009,8635,0
+WTIU.US,D,20240412,000000,26.87,27.27,24.86,25.1272,18961,0
+WTIU.US,D,20240415,000000,25.5,25.72,24.29,24.4565,49653,0
+WTIU.US,D,20240416,000000,24.14,24.1917,23.11,23.6966,10818,0
+WTIU.US,D,20240417,000000,23.5,23.87,23.235,23.35,9594,0
+WTIU.US,D,20240418,000000,23.6,23.6,22.58,22.8912,5454,0
+WTIU.US,D,20240419,000000,23.13,24.14,23.085,23.5699,13400,0
+WTIU.US,D,20240422,000000,22.98,24.55,22.97,24.1341,11097,0
+WTIU.US,D,20240423,000000,23.93,24.6699,23.49,24.58,7671,0
+WTIU.US,D,20240424,000000,24.0999,24.6824,24.0999,24.6824,7117,0
+WTIU.US,D,20240425,000000,24.6142,25.115,24.1,24.9061,5901,0
+WTIU.US,D,20240426,000000,24.1185,24.45,23.6542,24.3753,3870,0
+WTIU.US,D,20240429,000000,24.37,24.7801,24.37,24.7394,7173,0
+WTIU.US,D,20240430,000000,24.045,24.3439,22.2,22.2,5841,0
+WTIU.US,D,20240501,000000,21.31,21.31,20.84,21.13,3806,0
+WTIU.US,D,20240502,000000,21.51,21.55,21.4949,21.4949,1055,0
+WTIU.US,D,20240503,000000,21.11,21.47,20.7258,21.3718,7141,0
+WTIU.US,D,20240506,000000,21.77,22.3391,21.76,21.92,2846,0
+WTIU.US,D,20240507,000000,21.88,22.1,21.7906,21.7906,1822,0
+WTIU.US,D,20240508,000000,21.29,21.7199,21.29,21.6552,1544,0
+WTIU.US,D,20240509,000000,22.1528,22.2699,22.1528,22.2503,459,0
+WTIU.US,D,20240510,000000,22.32,22.32,21.57,21.7663,1543,0
+WTIU.US,D,20240513,000000,21.82,21.82,21.21,21.3453,1063,0
+WTIU.US,D,20240514,000000,21.26,21.26,20.75,21.218,1260,0
+WTIU.US,D,20240515,000000,20.62,21.3595,20.62,21.2745,2307,0
+WTIU.US,D,20240516,000000,21.02,21.14,21.02,21.039,5512,0
+WTIU.US,D,20240517,000000,21.29,22,21.29,21.941,2871,0
+WTIU.US,D,20240520,000000,21.64,21.64,21.26,21.4279,1440,0
+WTIU.US,D,20240521,000000,21.48,21.7799,21.0788,21.0788,1867,0
+WTIU.US,D,20240522,000000,20.5799,20.5799,20.0528,20.0528,471,0
+WTIU.US,D,20240523,000000,20.23,20.23,19.7274,19.7274,1657,0
+WTIU.US,D,20240524,000000,19.8,19.835,19.6784,19.6784,351,0
+WTIU.US,D,20240528,000000,20.07,20.37,20.07,20.3666,1952,0
+WTIU.US,D,20240529,000000,19.535,19.535,19,19.1447,2267,0
+WTIU.US,D,20240530,000000,19.24,19.2401,19.0302,19.0302,727,0
+WTIU.US,D,20240531,000000,19.62,20.5144,19.62,20.5144,2300,0
+WTIU.US,D,20240603,000000,19.95,19.95,18.59,18.8234,2149,0
+WTIU.US,D,20240604,000000,18.24,18.39,18.1,18.39,7141,0
+WTIU.US,D,20240605,000000,18.3,18.5,18.17,18.235,1668,0
+WTIU.US,D,20240606,000000,18.15,18.59,18.15,18.5445,5332,0
+WTIU.US,D,20240607,000000,18.25,18.83,18.25,18.3032,778,0
+WTIU.US,D,20240610,000000,18.3,18.89,18.3,18.6134,1394,0
+WTIU.US,D,20240611,000000,18.23,18.57,18.1452,18.5557,1661,0
+WTIU.US,D,20240612,000000,18.56,18.56,17.74,17.8235,3319,0
+WTIU.US,D,20240613,000000,17.61,17.7806,17.13,17.4522,4277,0
+WTIU.US,D,20240614,000000,17.1,17.1,17.05,17.0698,508,0
+WTIU.US,D,20240617,000000,17.34,17.38,17.2635,17.2635,604,0
+WTIU.US,D,20240618,000000,17.3,17.3187,17.23,17.3187,1010,0
+WTIU.US,D,20240620,000000,18.52,18.52,18.266,18.283,2361,0
+WTIU.US,D,20240621,000000,18.58,18.58,17.8323,17.8323,1189,0
+WTIU.US,D,20240624,000000,18.7599,19.3,18.6599,19.1964,10562,0
+WTIU.US,D,20240625,000000,19.08,19.2654,18.7401,19.2654,1612,0
+WTIU.US,D,20240626,000000,18.88,18.8966,18.5899,18.8966,782,0
+WTIU.US,D,20240627,000000,19.16,19.16,18.72,18.857,938,0
+WTIU.US,D,20240628,000000,19.3,19.31,19.105,19.1325,4416,0
+WTIU.US,D,20240701,000000,19.54,19.63,19.29,19.3287,2912,0
+WTIU.US,D,20240702,000000,19.72,19.72,19.1,19.1774,635,0
+WTIU.US,D,20240703,000000,19.3732,19.3732,19.3732,19.3732,60,0
+WTIU.US,D,20240705,000000,18.6,18.6,18.2899,18.3383,3021,0
+WTIU.US,D,20240708,000000,17.91,17.91,17.67,17.82,5341,0
+WTIU.US,D,20240709,000000,17.2293,17.3064,17.2293,17.3064,398,0
+WTIU.US,D,20240710,000000,17.42,17.5897,17.25,17.5897,39304,0
+WTIU.US,D,20240711,000000,17.5299,18.21,17.49,18.1238,44382,0
+WTIU.US,D,20240712,000000,18.26,18.26,17.88,18.1203,21227,0
+WTIU.US,D,20240715,000000,18.505,19.3493,18.505,18.9947,8435,0
+WTIU.US,D,20240716,000000,18.53,19.08,18.53,19.0797,3859,0
+WTIU.US,D,20240717,000000,19.65,20.18,19.64,19.75,5316,0
+WTIU.US,D,20240718,000000,19.8094,20.33,19.74,19.74,26814,0
+WTIU.US,D,20240719,000000,19.82,19.82,18.9,18.94,13923,0
+WTIU.US,D,20240722,000000,18.5411,18.6458,18.1,18.31,32699,0
+WTIU.US,D,20240723,000000,17.9,18.01,17.269,17.36,11947,0
+WTIU.US,D,20240724,000000,17.66,17.89,17.15,17.68,18014,0
+WTIU.US,D,20240725,000000,17.6,18.9,17.6,18.6339,222705,0
+WTIU.US,D,20240726,000000,18.54,18.8666,18.3,18.6915,43279,0
+WTIU.US,D,20240729,000000,18.54,18.54,17.62,18.0787,12184,0
+WTIU.US,D,20240730,000000,18.47,19.18,18.47,19.1139,15450,0
+WTIU.US,D,20240731,000000,19.8,19.92,19.4,19.4119,55303,0
+WTIU.US,D,20240801,000000,19.33,19.36,17.225,17.5153,80813,0
+WTIU.US,D,20240802,000000,17.18,17.18,15.4,15.972,244958,0
+WTIU.US,D,20240805,000000,14.99,15.4,14.4,15.1557,39533,0
+WTIU.US,D,20240806,000000,15.5,15.8,15.35,15.37,57245,0
+WTIU.US,D,20240807,000000,16.15,16.22,15.51,15.5142,26688,0
+WTIU.US,D,20240808,000000,15.845,16.7,15.8405,16.6,36610,0
+WTIU.US,D,20240809,000000,16.6,16.91,16.305,16.7101,23364,0
+WTIU.US,D,20240812,000000,16.9718,17.15,16.83,17.05,11662,0
+WTIU.US,D,20240813,000000,16.3353,16.57,16.24,16.3273,16947,0
+WTIU.US,D,20240814,000000,16.3969,16.87,16.26,16.6704,16605,0
+WTIU.US,D,20240815,000000,17,17.46,16.95,17.2314,16311,0
+WTIU.US,D,20240816,000000,16.71,17.28,16.71,17.1897,15310,0
+WTIU.US,D,20240819,000000,17.19,17.735,17.19,17.2444,11636,0
+WTIU.US,D,20240820,000000,17,17,15.93,15.94,32565,0
+WTIU.US,D,20240821,000000,16.27,16.48,15.76,15.9716,34831,0
+WTIU.US,D,20240822,000000,16.12,16.2507,15.915,15.99,36281,0
+WTIU.US,D,20240823,000000,16.24,16.8,16.24,16.8,37676,0
+WTIU.US,D,20240826,000000,17.41,17.725,16.8601,17.17,50893,0
+WTIU.US,D,20240827,000000,17.02,17.26,16.4937,16.59,28871,0
+WTIU.US,D,20240828,000000,16.21,16.6,16.1969,16.45,13629,0
+WTIU.US,D,20240829,000000,16.63,17.1,16.36,16.9706,20967,0
+WTIU.US,D,20240830,000000,16.68,17.2164,16.665,17.2164,59777,0
+WTIU.US,D,20240903,000000,16.27,16.27,15.4693,15.5995,61790,0
+WTIU.US,D,20240904,000000,15.7,15.88,15.01,15.015,39075,0
+WTIU.US,D,20240905,000000,15.12,15.1399,14.3,14.36,51190,0
+WTIU.US,D,20240906,000000,14.4442,14.66,13.6,13.7136,21530,0
+WTIU.US,D,20240909,000000,13.78,14.23,13.78,13.9194,16721,0
+WTIU.US,D,20240910,000000,14.17,14.17,12.89,13.22,60501,0
+WTIU.US,D,20240911,000000,13.08,13.08,12.2,12.73,57682,0
+WTIU.US,D,20240912,000000,12.98,13.2,12.64,13.05,25192,0
+WTIU.US,D,20240913,000000,13.23,13.55,13.18,13.27,71788,0
+WTIU.US,D,20240916,000000,13.8,13.8001,13.305,13.5901,19460,0
+WTIU.US,D,20240917,000000,13.53,14.2093,13.53,14.2093,16859,0
+WTIU.US,D,20240918,000000,14.01,14.77,14.01,14.3698,41093,0
+WTIU.US,D,20240919,000000,14.93,15.32,14.64,14.875,48454,0
+WTIU.US,D,20240920,000000,14.43,14.79,14.2935,14.6595,24239,0
+WTIU.US,D,20240923,000000,14.83,15.36,14.63,15.13,45606,0
+WTIU.US,D,20240924,000000,15.68,15.68,14.9,14.9011,18503,0
+WTIU.US,D,20240925,000000,14.79,14.79,13.94,14.0098,27769,0
+WTIU.US,D,20240926,000000,14.02,14.02,13.3,13.35,36155,0
+WTIU.US,D,20240927,000000,13.46,14.14,13.46,14.1149,18814,0
+WTIU.US,D,20240930,000000,13.9099,14.5,13.8426,14.3042,31036,0
+WTIU.US,D,20241001,000000,14.5,15.49,14.38,15.34,196468,0
+WTIU.US,D,20241002,000000,16.03,16.03,15.09,15.65,194552,0
+WTIU.US,D,20241003,000000,15.9,16.8,15.48,16.77,224984,0
+WTIU.US,D,20241004,000000,17.08,17.23,16.58,17,273173,0
+WTIU.US,D,20241007,000000,17.3,17.58,17.05,17.29,173098,0
+WTIU.US,D,20241008,000000,16.55,16.55,15.37,15.645,304125,0
+WTIU.US,D,20241009,000000,15.36,15.9502,15.21,15.8588,55063,0
+WTIU.US,D,20241010,000000,16,16.5299,15.93,16.29,113499,0
+WTIU.US,D,20241011,000000,16.21,16.65,16.17,16.41,85455,0
+WTIU.US,D,20241014,000000,16.18,16.18,15.8,16.02,47971,0
+WTIU.US,D,20241015,000000,14.71,15,14.35,14.36,136231,0
+WTIU.US,D,20241016,000000,14.6601,14.69,14.46,14.52,40804,0
+WTIU.US,D,20241017,000000,14.61,14.8101,14.455,14.8101,23042,0
+WTIU.US,D,20241018,000000,14.76,14.77,14.33,14.686,23614,0
+WTIU.US,D,20241021,000000,15.0242,15.0242,14.42,14.42,68521,0
+WTIU.US,D,20241022,000000,14.63,14.725,14.43,14.5617,40310,0
+WTIU.US,D,20241023,000000,14.49,14.49,13.87,14.105,74445,0
+WTIU.US,D,20241024,000000,14.18,14.2164,13.8,14.0483,20465,0
+WTIU.US,D,20241025,000000,14.32,14.4112,14,14.12,35447,0
+WTIU.US,D,20241028,000000,13.1,13.76,13.06,13.73,57243,0
+WTIU.US,D,20241029,000000,13.5,13.5701,12.94,13.03,101797,0
+WTIU.US,D,20241030,000000,13.18,13.29,13,13.09,43339,0
+WTIU.US,D,20241031,000000,13.45,13.645,13.2495,13.33,37023,0
+WTIU.US,D,20241101,000000,13.76,14.01,13.08,13.08,43272,0
+WTIU.US,D,20241104,000000,13.44,13.9199,13.44,13.78,43551,0
+WTIU.US,D,20241105,000000,13.87,14,13.66,13.86,27128,0
+WTIU.US,D,20241106,000000,14.4,15.6328,14.4,15.24,186085,0
+WTIU.US,D,20241107,000000,15.2,15.2,14.7964,14.96,36789,0
+WTIU.US,D,20241108,000000,14.87,15.14,14.71,15.135,7799,0
+WTIU.US,D,20241111,000000,15.21,15.4651,14.99,15.29,32439,0
+WTIU.US,D,20241112,000000,15.39,15.49,14.98,14.98,10083,0
+WTIU.US,D,20241113,000000,15.1,15.7988,14.58,15.6397,90355,0
+WTIU.US,D,20241114,000000,16,16,15.455,15.82,47223,0
+WTIU.US,D,20241115,000000,15.95,16.0612,15.43,15.46,58603,0
+WTIU.US,D,20241118,000000,15.87,16.3,15.74,16.15,34233,0
+WTIU.US,D,20241119,000000,15.74,16.06,15.59,15.6874,27766,0
+WTIU.US,D,20241120,000000,15.82,16.15,15.66,16.15,6546,0
+WTIU.US,D,20241121,000000,16.48,16.85,16.3,16.35,28214,0
+WTIU.US,D,20241122,000000,16.16,16.7333,16.16,16.49,23209,0
+WTIU.US,D,20241125,000000,16.49,16.59,15.33,15.39,39366,0
+WTIU.US,D,20241126,000000,15.53,15.61,15.05,15.24,14559,0
+WTIU.US,D,20241127,000000,15.675,15.78,15.22,15.24,17999,0
+WTIU.US,D,20241129,000000,15.29,15.45,15.23,15.39,3328,0
+WTIU.US,D,20241202,000000,15.37,15.385,14.7,15.1801,23913,0
+WTIU.US,D,20241203,000000,15.5,15.5,15.04,15.04,18348,0
+WTIU.US,D,20241204,000000,14.9497,14.9497,13.7265,13.92,66910,0
+WTIU.US,D,20241205,000000,14.16,14.2997,13.8483,13.98,42531,0
+WTIU.US,D,20241206,000000,13.75,13.75,13.0997,13.2492,82312,0
+WTIU.US,D,20241209,000000,13.65,14,13.5,13.5,29344,0
+WTIU.US,D,20241210,000000,13.5,13.7299,13.06,13.06,30960,0
+WTIU.US,D,20241211,000000,13.01,13.34,13.01,13.2244,29836,0
+WTIU.US,D,20241212,000000,13.005,13.09,12.75,12.8016,55546,0
+WTIU.US,D,20241213,000000,12.75,12.86,12.42,12.5842,59407,0
+WTIU.US,D,20241216,000000,12.12,12.34,11.5189,11.521,62564,0
+WTIU.US,D,20241217,000000,11.2199,11.36,10.995,11.3,68801,0
+WTIU.US,D,20241218,000000,11.17,11.3452,10.45,10.45,50118,0
+WTIU.US,D,20241219,000000,10.72,10.77,10,10.0004,49722,0
+WTIU.US,D,20241220,000000,9.9699,10.4499,9.9699,10.31,47564,0
+WTIU.US,D,20241223,000000,10.25,10.57,10.0733,10.52,38884,0
+WTIU.US,D,20241224,000000,10.33,10.75,10.33,10.7285,16750,0
+WTIU.US,D,20241226,000000,10.72,10.77,10.57,10.67,109720,0
+WTIU.US,D,20241227,000000,10.7146,11.04,10.6,10.74,29177,0
+WTIU.US,D,20241230,000000,10.78,11.0836,10.6677,10.88,86207,0
+WTIU.US,D,20241231,000000,10.8588,11.45,10.8588,11.42,85240,0
+WTIU.US,D,20250102,000000,11.69,12.02,11.555,11.77,40859,0
+WTIU.US,D,20250103,000000,11.86,12.14,11.82,12.06,17406,0
+WTIU.US,D,20250106,000000,12.35,12.57,11.82,11.89,23558,0
+WTIU.US,D,20250107,000000,12.07,12.56,12.01,12.376,32103,0
+WTIU.US,D,20250108,000000,12.1743,12.36,12.14,12.36,9094,0
+WTIU.US,D,20250110,000000,12.95,13.3,12.4602,12.66,50272,0
+WTIU.US,D,20250113,000000,13.06,13.7397,13.05,13.4873,49496,0
+WTIU.US,D,20250114,000000,13.35,13.73,13.17,13.69,129491,0
+WTIU.US,D,20250115,000000,14,14.4799,13.99,14.3503,48390,0
+WTIU.US,D,20250116,000000,14.28,14.57,14.2,14.49,45905,0
+WTIU.US,D,20250117,000000,14.41,14.65,14.36,14.57,33655,0
+WTIU.US,D,20250121,000000,14.1554,14.43,13.79,14.03,154921,0
+WTIU.US,D,20250122,000000,13.85,14.0901,13.4854,13.4854,30084,0
+WTIU.US,D,20250123,000000,13.85,14,13.58,13.8499,14006,0
+WTIU.US,D,20250124,000000,13.93,14.05,13.3,13.34,196029,0
+WTIU.US,D,20250127,000000,12.87,13.581,12.63,13.2,216230,0
+WTIU.US,D,20250128,000000,13.4,13.4,12.62,12.8,18321,0
+WTIU.US,D,20250129,000000,12.7,13.07,12.7,12.9038,38848,0
+WTIU.US,D,20250130,000000,13.1144,13.175,12.75,12.89,38737,0
+WTIU.US,D,20250131,000000,12.19,12.37,11.6952,11.76,59555,0
+WTIU.US,D,20250203,000000,11.78,11.97,11.35,11.86,48416,0
+WTIU.US,D,20250204,000000,11.6691,12.82,11.5936,12.7843,50773,0
+WTIU.US,D,20250205,000000,12.694,12.76,12.48,12.66,26301,0
+WTIU.US,D,20250206,000000,12.8,12.8,11.896,12.05,16645,0
+WTIU.US,D,20250207,000000,12.09,12.24,11.85,11.85,21241,0
+WTIU.US,D,20250210,000000,12.3716,12.72,12.35,12.7036,23267,0
+WTIU.US,D,20250211,000000,13.14,13.506,12.8975,13.18,42960,0
+WTIU.US,D,20250212,000000,12.92,13.1,12.0008,12.05,24921,0
+WTIU.US,D,20250213,000000,12.06,12.275,11.86,12.215,34103,0
+WTIU.US,D,20250214,000000,12.6,13,12.53,12.53,40015,0
+WTIU.US,D,20250218,000000,12.53,13.15,12.53,12.9406,24735,0
+WTIU.US,D,20250219,000000,13.17,13.99,13.16,13.535,47586,0
+WTIU.US,D,20250220,000000,13.49,14.08,13.43,14,50977,0
+WTIU.US,D,20250221,000000,13.71,13.71,12.9615,12.9615,43558,0
+WTIU.US,D,20250224,000000,12.885,13.05,12.7502,12.93,12542,0
+WTIU.US,D,20250225,000000,13.18,13.18,12.24,12.2989,32093,0
+WTIU.US,D,20250226,000000,12.2,12.3,11.83,11.94,18021,0
+WTIU.US,D,20250227,000000,11.92,12.5062,11.92,12.05,15871,0
+WTIU.US,D,20250228,000000,11.795,12.45,11.76,12.45,6130,0
+WTIU.US,D,20250303,000000,12.75,12.75,10.86,11.0049,32057,0
+WTIU.US,D,20250304,000000,10.6,11.3,10.19,10.88,60312,0
+WTIU.US,D,20250305,000000,10.4,10.46,9.67,10.25,116725,0
+WTIU.US,D,20250306,000000,10.26,10.51,9.93,10.36,35800,0
+WTIU.US,D,20250307,000000,10.66,11.07,10.5693,10.9052,73543,0
+WTIU.US,D,20250310,000000,10.96,11.5074,10.96,11.24,28360,0
+WTIU.US,D,20250311,000000,11.36,11.54,10.84,10.94,27419,0
+WTIU.US,D,20250312,000000,11.09,11.38,10.86,11.1556,7784,0
+WTIU.US,D,20250313,000000,11.4082,11.43,10.75,10.93,22325,0
+WTIU.US,D,20250314,000000,11.276,11.84,11.25,11.8,89607,0
+WTIU.US,D,20250317,000000,11.94,12.46,11.93,12.3529,36742,0
+WTIU.US,D,20250318,000000,12.67,12.7199,12.31,12.53,17456,0
+WTIU.US,D,20250319,000000,12.56,13.28,12.5,13.12,32549,0
+WTIU.US,D,20250320,000000,12.8,13.3296,12.8,13.2955,14854,0
+WTIU.US,D,20250321,000000,13.07,13.09,12.8,12.94,9736,0
+WTIU.US,D,20250324,000000,13.21,13.5,13,13.2822,17021,0
+WTIU.US,D,20250325,000000,13.62,13.6429,12.56,13.3653,17501,0
+WTIU.US,D,20250326,000000,13.73,14.1901,13.58,13.77,90908,0
+WTIU.US,D,20250327,000000,13.35,13.59,13.28,13.33,6608,0
+WTIU.US,D,20250328,000000,13.25,13.28,12.9,13.05,25918,0
+WTIU.US,D,20250331,000000,13.0316,13.74,13.0316,13.5712,10981,0
+WTIU.US,D,20250401,000000,13.4,13.7426,13.1,13.7426,9002,0
+WTIU.US,D,20250402,000000,13.52,13.8205,13.34,13.8205,40729,0
+WTIU.US,D,20250403,000000,12.61,12.61,10.03,10.04,149389,0
+WTIU.US,D,20250404,000000,9.05,9.22,7.36,7.46,224456,0
+WTIU.US,D,20250407,000000,6.67,8.0465,6.4036,7.29,148714,0
+WTIU.US,D,20250408,000000,7.7,7.73,6.22,6.5245,148381,0
+WTIU.US,D,20250409,000000,6.17,8.455,6.11,8.3,189016,0
+WTIU.US,D,20250410,000000,7.4,7.55,6.056,6.48,182218,0
+WTIU.US,D,20250411,000000,6.44,7.08,6.18,6.92,157710,0
+WTIU.US,D,20250414,000000,7.22,7.32,6.74,6.95,97687,0
+WTIU.US,D,20250415,000000,6.97,7.2499,6.84,6.85,67520,0
+WTIU.US,D,20250416,000000,7.09,7.4,6.99,7.0375,72131,0
+WTIU.US,D,20250417,000000,7.5084,7.89,7.22,7.6,93788,0
+WTIU.US,D,20250421,000000,7.18,7.29,6.85,7.03,65670,0
+WTIU.US,D,20250422,000000,7.3,7.78,7.3,7.62,94109,0
+WTIU.US,D,20250423,000000,7.68,8.0231,7.51,7.69,80007,0
+WTIU.US,D,20250424,000000,7.84,8.0197,7.6601,7.9552,60287,0
+WTIU.US,D,20250425,000000,7.7935,7.9899,7.73,7.9803,24808,0
+WTIU.US,D,20250428,000000,8.12,8.22,8,8.2198,48673,0
+WTIU.US,D,20250429,000000,7.9301,8.165,7.87,8.11,32484,0
+WTIU.US,D,20250430,000000,7.8,7.8,7.22,7.53,94504,0
+WTIU.US,D,20250501,000000,7.65,7.9382,7.37,7.71,81816,0
+WTIU.US,D,20250502,000000,8,8.032,7.6,8.0198,69685,0
+WTIU.US,D,20250505,000000,7.6,7.85,7.5598,7.65,72610,0
+WTIU.US,D,20250506,000000,7.8999,7.94,7.62,7.7042,116446,0
+WTIU.US,D,20250507,000000,7.66,7.76,7.5,7.6448,27000,0
+WTIU.US,D,20250508,000000,7.87,8.4198,7.83,8.1879,55188,0
+WTIU.US,D,20250509,000000,8.52,8.54,8.255,8.4855,53156,0
+WTIU.US,D,20250512,000000,9.48,9.5864,9.12,9.21,108641,0
+WTIU.US,D,20250513,000000,9.415,9.97,9.415,9.82,171739,0
+WTIU.US,D,20250514,000000,9.51,9.6496,9.45,9.55,56949,0
+WTIU.US,D,20250515,000000,9.11,9.67,9.08,9.67,19281,0
+WTIU.US,D,20250516,000000,9.53,9.73,9.29,9.52,33808,0
+WTIU.US,D,20250519,000000,9.2,9.41,9.03,9.16,55715,0
+WTIU.US,D,20250520,000000,9.08,9.15,8.9105,8.95,26552,0
+WTIU.US,D,20250521,000000,8.83,8.83,8.42,8.43,60105,0
+WTIU.US,D,20250522,000000,8.19,8.49,8.01,8.37,40318,0
+WTIU.US,D,20250523,000000,8.1548,8.47,8.1548,8.4,14316,0
+WTIU.US,D,20250527,000000,8.32,8.66,8.32,8.6,164094,0
+WTIU.US,D,20250528,000000,8.8,8.8,8.1891,8.24,77034,0
+WTIU.US,D,20250529,000000,8.2499,8.45,8.15,8.45,15906,0
+WTIU.US,D,20250530,000000,8.25,8.33,8.1,8.24,61748,0
+WTIU.US,D,20250602,000000,8.71,8.74,8.24,8.55,153596,0
+WTIU.US,D,20250603,000000,8.4437,9.06,8.33,8.92,47215,0
+WTIU.US,D,20250604,000000,8.905,9.1099,8.35,8.37,59866,0
+WTIU.US,D,20250605,000000,8.5,8.5,8.21,8.29,56194,0
+WTIU.US,D,20250606,000000,8.5416,8.8208,8.51,8.79,78115,0
+WTIU.US,D,20250609,000000,8.86,9.07,8.675,8.86,81947,0
+WTIU.US,D,20250610,000000,9.1,9.51,9.1,9.324,124389,0
+WTIU.US,D,20250611,000000,9.49,9.8,9.31,9.746,82177,0
+WTIU.US,D,20250612,000000,9.5,9.94,9.46,9.94,63469,0
+WTIU.US,D,20250613,000000,10.56,10.73,10.15,10.52,281269,0
+WTIU.US,D,20250616,000000,10.3,10.78,10.19,10.48,195167,0
+WTIU.US,D,20250617,000000,10.72,11.1109,10.62,10.85,191998,0
+WTIU.US,D,20250618,000000,10.9899,11.15,10.56,10.59,106912,0
+WTIU.US,D,20250620,000000,10.7101,10.98,10.62,10.89,81194,0
+WTIU.US,D,20250623,000000,11.26,11.34,9.865,9.96,338027,0
+WTIU.US,D,20250624,000000,9.44,9.9,9.405,9.48,125109,0
+WTIU.US,D,20250625,000000,9.45,9.56,9.32,9.34,49878,0
+WTIU.US,D,20250626,000000,9.38,9.66,9.36,9.596,41147,0
+WTIU.US,D,20250627,000000,9.52,9.52,9.2647,9.43,18448,0
+WTIU.US,D,20250630,000000,9.26,9.3416,9.15,9.18,33394,0
+WTIU.US,D,20250701,000000,9.0999,9.611,9.007,9.47,63409,0
+WTIU.US,D,20250702,000000,9.61,10.03,9.42,9.99,90979,0
+WTIU.US,D,20250703,000000,9.975,10.1309,9.95,10.039,24602,0
+WTIU.US,D,20250707,000000,9.87,9.95,9.45,9.713,69286,0
+WTIU.US,D,20250708,000000,9.77,10.67,9.73,10.571,89491,0
+WTIU.US,D,20250709,000000,10.48,10.54,10.32,10.39,47174,0
+WTIU.US,D,20250710,000000,10.18,10.663,10.1173,10.663,67080,0
+WTIU.US,D,20250711,000000,10.5,10.87,10.5,10.757,48907,0
+WTIU.US,D,20250714,000000,10.59,10.59,10.2285,10.39,21953,0
+WTIU.US,D,20250715,000000,10.25,10.28,9.884,9.92,33161,0
+WTIU.US,D,20250716,000000,9.95,10.01,9.5598,9.63,29553,0
+WTIU.US,D,20250717,000000,9.6405,9.91,9.56,9.9078,18608,0
+WTIU.US,D,20250718,000000,10.21,10.28,9.6,9.71,55535,0
+WTIU.US,D,20250721,000000,9.6,9.71,9.195,9.21,33130,0
+WTIU.US,D,20250722,000000,9.21,9.57,9.21,9.42,93230,0
+WTIU.US,D,20250723,000000,9.44,9.76,9.3592,9.73,95764,0
+WTIU.US,D,20250724,000000,9.594,9.89,9.51,9.8,50698,0
+WTIU.US,D,20250725,000000,9.79,9.85,9.49,9.61,46479,0
+WTIU.US,D,20250728,000000,9.85,10.1,9.85,10.06,32047,0
+WTIU.US,D,20250729,000000,10.18,10.35,9.9901,10.3413,42455,0
+WTIU.US,D,20250730,000000,10.13,10.13,9.71,9.93,26553,0
+WTIU.US,D,20250731,000000,9.64,10.01,9.62,9.68,9478,0
+WTIU.US,D,20250801,000000,9.56,9.56,8.95,9.03,97374,0
+WTIU.US,D,20250804,000000,8.9999,9.13,8.821,9.02,13752,0
+WTIU.US,D,20250805,000000,9.01,9.12,8.75,9.12,30648,0
+WTIU.US,D,20250806,000000,9.33,9.43,8.775,8.89,68786,0
+WTIU.US,D,20250807,000000,9.27,9.3337,8.753,8.81,69485,0
+WTIU.US,D,20250808,000000,8.9399,9.2037,8.76,9,61769,0
+WTIU.US,D,20250811,000000,9.09,9.11,8.67,8.7187,30205,0
+WTIU.US,D,20250812,000000,8.7,9.1693,8.7,8.89,30368,0
+WTIU.US,D,20250813,000000,8.8175,9.22,8.814,9.22,40754,0
+WTIU.US,D,20250814,000000,9.04,9.19,8.9,9.18,20236,0
+WTIU.US,D,20250815,000000,9.25,9.5102,9.11,9.28,34276,0
+WTIU.US,D,20250818,000000,8.865,9.09,8.845,9.03,32057,0
+WTIU.US,D,20250819,000000,8.8776,9.15,8.8776,9.01,12493,0
+WTIU.US,D,20250820,000000,9.11,9.33,9,9.29,33993,0
+WTIU.US,D,20250821,000000,9.21,9.46,9.06,9.43,37871,0
+WTIU.US,D,20250822,000000,9.5685,10.0435,9.54,10,54686,0
+WTIU.US,D,20250825,000000,9.98,10.2,9.9165,10.16,22715,0
+WTIU.US,D,20250826,000000,10.018,10.16,9.83,10.1,31421,0
+WTIU.US,D,20250827,000000,10.16,10.5755,10.16,10.44,50192,0
+WTIU.US,D,20250828,000000,10.295,10.8091,10.295,10.759,31033,0
+WTIU.US,D,20250829,000000,10.79,10.9215,10.7,10.79,53589,0
+WTIU.US,D,20250902,000000,10.8,11.0225,10.55,10.99,39404,0
+WTIU.US,D,20250903,000000,10.71,11.0325,10.0205,10.1799,32912,0
+WTIU.US,D,20250904,000000,10.1899,10.44,10.0771,10.25,21979,0
+WTIU.US,D,20250905,000000,9.99,10.1022,9.56,9.7593,21810,0
+WTIU.US,D,20250908,000000,9.82,9.9,9.405,9.65,24719,0
+WTIU.US,D,20250909,000000,9.85,10.15,9.72,9.72,45912,0
+WTIU.US,D,20250910,000000,9.71,10.18,9.71,10.18,24077,0
+WTIU.US,D,20250911,000000,9.91,10.23,9.83,10.074,21187,0
+WTIU.US,D,20250912,000000,10.17,10.308,9.83,9.83,23553,0
+WTIU.US,D,20250915,000000,9.91,9.99,9.665,9.78,29913,0
+WTIU.US,D,20250916,000000,9.9908,10.46,9.9908,10.4017,46469,0
+WTIU.US,D,20250917,000000,10.51,10.66,10.33,10.44,8193,0
+WTIU.US,D,20250918,000000,10.43,10.5181,10.08,10.28,20721,0
+WTIU.US,D,20250919,000000,10.109,10.13,9.8,9.84,15259,0
+WTIU.US,D,20250922,000000,9.76,10.0495,9.73,9.87,11349,0
+WTIU.US,D,20250923,000000,10.14,10.71,10.14,10.344,26096,0
+WTIU.US,D,20250924,000000,10.646,11.13,10.646,10.9,33055,0
+WTIU.US,D,20250925,000000,10.97,11.27,10.78,11.27,25819,0
+WTIU.US,D,20250926,000000,11.28,11.9,11.2564,11.576,73254,0
+WTIU.US,D,20250929,000000,11.2601,11.369,10.8156,10.9,53687,0
+WTIU.US,D,20250930,000000,10.615,10.73,10.36,10.63,35736,0
+WTIU.US,D,20251001,000000,10.5,10.75,10.5,10.63,16697,0
+WTIU.US,D,20251002,000000,10.61,10.7099,10.14,10.14,24286,0
+WTIU.US,D,20251003,000000,10.45,10.5,10.27,10.36,26110,0
+WTIU.US,D,20251006,000000,10.53,10.74,10.35,10.5,29127,0
+WTIU.US,D,20251007,000000,10.3901,10.5571,10.05,10.5571,25365,0
+WTIU.US,D,20251008,000000,10.32,10.39,10.11,10.359,7855,0
+WTIU.US,D,20251009,000000,10.625,10.625,9.92,9.9394,23444,0
+WTIU.US,D,20251010,000000,9.61,9.77,9,9,127903,0
+WTIU.US,D,20251013,000000,9.15,9.4,9.1,9.4,26356,0
+WTIU.US,D,20251014,000000,9,9.41,8.95,9.2936,30811,0
+WTIU.US,D,20251015,000000,9.52,9.53,9.2,9.27,4937,0
+WTIU.US,D,20251016,000000,9.38,9.38,8.6,8.87,46924,0
+WTIU.US,D,20251017,000000,9,9.0998,8.9,9.02,23329,0
+WTIU.US,D,20251020,000000,9.1,9.36,9.1,9.355,20504,0
+WTIU.US,D,20251021,000000,9.3606,9.38,9.1855,9.22,16490,0
+WTIU.US,D,20251022,000000,9.3701,9.5,9.08,9.39,14217,0
+WTIU.US,D,20251023,000000,9.98,10.19,9.82,10.01,60304,0
+WTIU.US,D,20251024,000000,10.1,10.14,9.765,9.765,26292,0
+WTIU.US,D,20251027,000000,9.84,9.9,9.68,9.86,10838,0
+WTIU.US,D,20251028,000000,9.65,9.67,9.25,9.25,23066,0
+WTIU.US,D,20251029,000000,9.3152,9.5599,9.3152,9.45,5005,0
+WTIU.US,D,20251030,000000,9.37,9.68,9.33,9.345,3042,0
+WTIU.US,D,20251031,000000,9.715,9.7696,9.5339,9.65,10444,0
+WTIU.US,D,20251103,000000,9.5245,9.73,9.31,9.7,25837,0
+WTIU.US,D,20251104,000000,9.3,9.47,9.1024,9.39,11470,0
+WTIU.US,D,20251105,000000,9.5006,9.7225,9.4148,9.4148,20341,0
+WTIU.US,D,20251106,000000,9.86,10,9.5775,9.58,12088,0
+WTIU.US,D,20251107,000000,9.65,10.18,9.65,10.01,85421,0
+WTIU.US,D,20251110,000000,9.915,10.4284,9.8,10.3747,45883,0
+WTIU.US,D,20251111,000000,10.59,11.11,10.52,10.96,53582,0
+WTIU.US,D,20251112,000000,10.86,10.86,10.53,10.5947,37433,0
+WTIU.US,D,20251113,000000,10.79,10.9,10.5201,10.56,36535,0
+WTIU.US,D,20251114,000000,10.52,11.17,10.52,11.15,33924,0
+WTIU.US,D,20251117,000000,10.97,10.97,10.43,10.535,14806,0
+WTIU.US,D,20251118,000000,10.27,10.9041,10.25,10.85,62007,0
+WTIU.US,D,20251119,000000,10.29,10.44,9.95,10.355,11297,0
+WTIU.US,D,20251120,000000,10.57,11,9.825,9.825,13132,0
+WTIU.US,D,20251121,000000,9.6223,10.14,9.59,9.965,16620,0
+WTIU.US,D,20251124,000000,9.49,10.0011,9.475,9.96,10026,0
+WTIU.US,D,20251125,000000,9.73,9.85,9.615,9.8062,10264,0
+WTIU.US,D,20251126,000000,10.0305,10.26,10.0305,10.11,14870,0
+WTIU.US,D,20251128,000000,10.53,10.64,10.53,10.5453,2692,0
+WTIU.US,D,20251201,000000,10.65,10.83,10.3869,10.7,20512,0
+WTIU.US,D,20251202,000000,10.35,10.83,10.35,10.4404,8226,0
+WTIU.US,D,20251203,000000,10.67,10.9675,10.57,10.9,13684,0
+WTIU.US,D,20251204,000000,11.04,11.045,10.82,10.8887,6505,0
+WTIU.US,D,20251205,000000,10.9767,11.4,10.8367,10.89,20024,0
+WTIU.US,D,20251208,000000,10.61,10.8156,10.4099,10.4398,6491,0
+WTIU.US,D,20251209,000000,10.55,10.76,10.51,10.5585,8817,0
+WTIU.US,D,20251210,000000,10.53,11.0192,10.49,10.93,2981,0
+WTIU.US,D,20251211,000000,10.68,10.81079,10.556,10.556,10043,0
+WTIU.US,D,20251212,000000,10.57,10.59,10.2549,10.3164,10896,0
+WTIU.US,D,20251215,000000,10.11,10.25,9.72,10,25789,0
+WTIU.US,D,20251216,000000,9.6,9.72,9,9.01,76748,0
+WTIU.US,D,20251217,000000,9.23,9.6895,9.19,9.6107,19349,0
+WTIU.US,D,20251218,000000,9.35,9.56,9,9.05,34323,0
+WTIU.US,D,20251219,000000,9.3,9.305,9.02,9.09,30381,0
+WTIU.US,D,20251222,000000,9.33,9.51,9.24,9.264,22120,0
+WTIU.US,D,20251223,000000,9.38,9.4576,9.2,9.4207,16207,0
+WTIU.US,D,20251224,000000,9.27,9.38,9.27,9.2735,7736,0
+WTIU.US,D,20251226,000000,9.2,9.21,9.05,9.1406,12705,0
+WTIU.US,D,20251229,000000,9.32,9.49,9.21,9.41,24984,0
+WTIU.US,D,20251230,000000,9.5801,9.73,9.5801,9.646,51217,0
+WTIU.US,D,20251231,000000,9.59,9.59,9.34,9.464,34119,0
+WTIU.US,D,20260102,000000,9.38,10.0316,9.38,10,41288,0
+WTIU.US,D,20260105,000000,10.8199,10.99,9.8983,10.55,71485,0
+WTIU.US,D,20260106,000000,10.61,10.61,9.88,9.88,49398,0
+WTIU.US,D,20260107,000000,10,10,9.6,9.69,25246,0
+WTIU.US,D,20260108,000000,10.02,10.69,9.9083,10.54,31454,0
+WTIU.US,D,20260109,000000,10.61,10.68,10.31,10.31,24147,0
+WTIU.US,D,20260112,000000,10.4453,10.49,10.01,10.18,22556,0
+WTIU.US,D,20260113,000000,10.53,10.83,10.455,10.53,48878,0
+WTIU.US,D,20260114,000000,10.71,11.5999,10.7,11.12,67020,0
+WTIU.US,D,20260115,000000,10.8,11.05,10.5649,10.69,20668,0
+WTIU.US,D,20260116,000000,10.61,10.72,10.527,10.58,28835,0
+WTIU.US,D,20260120,000000,10.86,10.9914,10.4601,10.65,21088,0
+WTIU.US,D,20260121,000000,11.4,11.66,11.24,11.345,28211,0
+WTIU.US,D,20260122,000000,11.33,11.54,11.03,11.244,18175,0
+WTIU.US,D,20260123,000000,11.74,11.9,11.4601,11.555,24880,0
+WTIU.US,D,20260126,000000,11.9612,12,11.3,11.46,52792,0
+WTIU.US,D,20260127,000000,11.53,11.6886,11.28,11.6407,27085,0
+WTIU.US,D,20260128,000000,11.87,12.01,11.76,12.01,21677,0
+WTIU.US,D,20260129,000000,12.83,13.2,12.36,12.41,218604,0
+WTIU.US,D,20260130,000000,12.35,12.81,12.11,12.81,67099,0
+WTIU.US,D,20260202,000000,11.91,12.09,11.67,11.87,196213,0
+WTIU.US,D,20260203,000000,11.99,13.025,11.99,12.965,43775,0
+WTIU.US,D,20260204,000000,13.25,14.1408,13.16,14.08,97521,0
+WTIU.US,D,20260205,000000,13.73,13.74,12.8801,13.54,57085,0
+WTIU.US,D,20260206,000000,13.81,14.51,13.78,14.4,49182,0
+WTIU.US,D,20260209,000000,14.12,14.41,14,14.3,18839,0
+WTIU.US,D,20260210,000000,14.33,14.34,13.91,14.1,37679,0
+WTIU.US,D,20260211,000000,14.71,15.21,14.52,15.16,31973,0
+WTIU.US,D,20260212,000000,15.17,15.24,14.022,14.3043,31191,0
+WTIU.US,D,20260213,000000,14.56,14.85,14.165,14.78,20065,0
+WTIU.US,D,20260217,000000,15.02,15.02,13.6501,14.22,40108,0
+WTIU.US,D,20260218,000000,14.44,14.8309,14.4201,14.78,35229,0
diff --git a/daily/us/nyse stocks/2/xchg.us.txt b/daily/us/nyse stocks/2/xchg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5ecf57ef4bb13c0952e54e916b67ced28c52d954
--- /dev/null
+++ b/daily/us/nyse stocks/2/xchg.us.txt	
@@ -0,0 +1,33 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XCHG.US,D,20251217,000000,24.9,24.9,24.6549,24.6549,1906,0
+XCHG.US,D,20251218,000000,24.82,24.82,24.8003,24.8003,665,0
+XCHG.US,D,20251219,000000,24.925,25.04,24.915,24.9627,7817,0
+XCHG.US,D,20251222,000000,25.1,25.14,25.1,25.1302,6792,0
+XCHG.US,D,20251223,000000,25.22,25.22,25.2137,25.2137,321,0
+XCHG.US,D,20251224,000000,25.26,25.35,25.26,25.3433,990,0
+XCHG.US,D,20251226,000000,25.33,25.33,25.3,25.3226,10654,0
+XCHG.US,D,20251229,000000,25.23,25.26,25.22,25.2246,6147,0
+XCHG.US,D,20260105,000000,25.34,25.34,25.3048,25.3048,116,0
+XCHG.US,D,20260107,000000,25.47,25.48,25.4053,25.4053,5429,0
+XCHG.US,D,20260108,000000,25.47,25.47,25.4699,25.4699,132,0
+XCHG.US,D,20260109,000000,25.63,25.63,25.6121,25.6121,11966,0
+XCHG.US,D,20260115,000000,25.58,25.58,25.5,25.5144,604,0
+XCHG.US,D,20260120,000000,24.97,24.9952,24.97,24.9952,418,0
+XCHG.US,D,20260121,000000,25.37,25.37,25.27,25.27,2457,0
+XCHG.US,D,20260122,000000,25.4499,25.47,25.3793,25.3793,3925,0
+XCHG.US,D,20260123,000000,25.39,25.39,25.3295,25.3295,185,0
+XCHG.US,D,20260127,000000,25.51,25.52,25.5,25.515,19427,0
+XCHG.US,D,20260128,000000,25.47,25.47,25.4535,25.4535,208,0
+XCHG.US,D,20260129,000000,25.15,25.3928,25.15,25.3928,5723,0
+XCHG.US,D,20260130,000000,25.25,25.3043,25.25,25.3043,10482,0
+XCHG.US,D,20260202,000000,25.45,25.52,25.45,25.5054,51897,0
+XCHG.US,D,20260203,000000,25.22,25.3032,25.22,25.3032,205,0
+XCHG.US,D,20260204,000000,25.275,25.31,25.12,25.2405,12508,0
+XCHG.US,D,20260205,000000,24.95,25.08,24.9,24.9077,5513,0
+XCHG.US,D,20260206,000000,25.19,25.4702,25.19,25.4702,121,0
+XCHG.US,D,20260210,000000,25.48,25.48,25.4382,25.4382,747,0
+XCHG.US,D,20260211,000000,25.43,25.45,25.3901,25.4104,687,0
+XCHG.US,D,20260212,000000,25.41,25.41,25.0416,25.0416,617,0
+XCHG.US,D,20260213,000000,25.01,25.1,25,25,8511,0
+XCHG.US,D,20260217,000000,24.89,25.09,24.89,25.05,286,0
+XCHG.US,D,20260218,000000,25.13,25.14,25.13,25.14,602,0
diff --git a/daily/us/nyse stocks/2/xhr.us.txt b/daily/us/nyse stocks/2/xhr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3f2da40436ddb80c86f5fa5bf0a38bb03c247c05
--- /dev/null
+++ b/daily/us/nyse stocks/2/xhr.us.txt	
@@ -0,0 +1,2775 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XHR.US,D,20150206,000000,14.8634,15.2149,14.8634,15.1931,1618106.5229071,0
+XHR.US,D,20150209,000000,15.0541,15.4324,14.9498,15.3827,1454410.5960913,0
+XHR.US,D,20150210,000000,15.207,15.9845,15.207,15.348,1717297.6826559,0
+XHR.US,D,20150211,000000,15.1732,15.3748,15.1196,15.2368,1229454.5763819,0
+XHR.US,D,20150212,000000,15.1196,15.4791,15.1196,15.2676,1906720.391316,0
+XHR.US,D,20150213,000000,15.1563,15.4006,15.1563,15.2596,1098566.917688,0
+XHR.US,D,20150217,000000,14.9577,15.4155,14.8177,15.1772,1460407.5031991,0
+XHR.US,D,20150218,000000,15.068,15.2507,15.0541,15.1732,1018919.3307756,0
+XHR.US,D,20150219,000000,15.0292,15.2298,15.0223,15.068,1197978.618605,0
+XHR.US,D,20150220,000000,14.9657,15.3331,14.9081,15.2298,1272908.2357777,0
+XHR.US,D,20150223,000000,15.1395,15.2298,15.0471,15.1345,1062295.4482994,0
+XHR.US,D,20150224,000000,15.0471,15.1126,14.9001,14.9875,1504229.7382458,0
+XHR.US,D,20150225,000000,14.922,15.3539,14.915,15.2368,1367169.9479543,0
+XHR.US,D,20150226,000000,15.0193,15.3162,14.9577,15.2368,1263484.3807458,0
+XHR.US,D,20150227,000000,15.1563,15.5228,15.1563,15.4582,1444103.5693494,0
+XHR.US,D,20150302,000000,15.2725,15.8246,15.2676,15.5367,1758422.0647821,0
+XHR.US,D,20150303,000000,15.4582,15.5367,15.3539,15.5158,1553506.0872969,0
+XHR.US,D,20150304,000000,15.4205,15.633,15.4155,15.5694,1123095.325148,0
+XHR.US,D,20150305,000000,15.494,16.0153,15.486,15.6846,1362483.1963708,0
+XHR.US,D,20150306,000000,15.5367,15.9279,15.1395,15.5228,1172693.9261344,0
+XHR.US,D,20150309,000000,15.486,16.1474,15.486,16.1255,2224527.2639479,0
+XHR.US,D,20150310,000000,16.0153,16.1474,15.8008,16.1424,1636890.7896211,0
+XHR.US,D,20150311,000000,16.1424,16.771,16.1007,16.5277,2912993.347707,0
+XHR.US,D,20150312,000000,16.4999,17.0182,16.4919,16.5704,1858289.953595,0
+XHR.US,D,20150313,000000,16.4999,16.7779,15.7819,16.1474,2396336.8902712,0
+XHR.US,D,20150316,000000,16.2576,16.771,16.2139,16.6608,2100405.8888572,0
+XHR.US,D,20150317,000000,16.5277,16.6896,16.1474,16.3112,1163016.2977035,0
+XHR.US,D,20150318,000000,16.3976,16.8077,16.1474,16.771,1651471.6826545,0
+XHR.US,D,20150319,000000,16.7352,16.8733,16.2645,16.5704,1593289.0957425,0
+XHR.US,D,20150320,000000,16.623,17.7898,16.623,17.6816,14922883.906735,0
+XHR.US,D,20150323,000000,17.6081,17.7243,17.3737,17.4601,2093320.3744306,0
+XHR.US,D,20150324,000000,17.3449,17.4899,16.8891,17.059,1422842.9979203,0
+XHR.US,D,20150325,000000,16.904,17.1741,16.5575,16.6816,1230596.5566775,0
+XHR.US,D,20150326,000000,16.5148,16.7352,16.3897,16.6816,1146060.8107221,0
+XHR.US,D,20150327,000000,16.6419,16.7154,16.3489,16.5674,722631.83815816,0
+XHR.US,D,20150330,000000,16.5605,16.9835,16.5605,16.8554,724391.13231724,0
+XHR.US,D,20150331,000000,16.7323,16.9736,16.6796,16.8057,797221.0767242,0
+XHR.US,D,20150401,000000,16.7551,16.8435,16.6071,16.7074,713831.33921356,0
+XHR.US,D,20150402,000000,16.5545,17.197,16.5317,17.1453,931517.55667088,0
+XHR.US,D,20150406,000000,16.9914,17.3459,16.9467,17.2337,773398.60240981,0
+XHR.US,D,20150407,000000,17.1017,17.19,16.7323,16.8872,834116.90923734,0
+XHR.US,D,20150408,000000,16.908,17.3151,16.7074,17.2476,1082325.4201506,0
+XHR.US,D,20150409,000000,17.2109,17.4343,16.7015,16.7978,1182739.1231789,0
+XHR.US,D,20150410,000000,16.8127,16.9914,16.5545,16.8703,1573735.4525331,0
+XHR.US,D,20150413,000000,16.8435,17.2854,16.6667,16.6945,1454738.8902504,0
+XHR.US,D,20150414,000000,16.7074,16.9547,16.5178,16.6508,1012876.0999521,0
+XHR.US,D,20150415,000000,16.6508,16.908,15.8227,16.6508,921126.94583321,0
+XHR.US,D,20150416,000000,16.5674,16.7074,15.7998,16.4721,1788659.3666828,0
+XHR.US,D,20150417,000000,16.3837,16.4284,16.2149,16.3231,1003536.8360532,0
+XHR.US,D,20150420,000000,16.4443,16.8355,16.4046,16.8127,837506.5967814,0
+XHR.US,D,20150421,000000,16.8435,16.9547,16.1265,16.8196,976854.37581334,0
+XHR.US,D,20150422,000000,16.9547,16.9835,16.6667,16.916,931968.70938025,0
+XHR.US,D,20150423,000000,16.8435,16.9835,16.7601,16.9021,1036294.7523101,0
+XHR.US,D,20150424,000000,16.8355,17.2198,16.8355,16.9835,1323021.4328231,0
+XHR.US,D,20150427,000000,16.9289,17.1672,16.6856,16.7601,927185.28221618,0
+XHR.US,D,20150428,000000,16.7819,16.8057,16.4373,16.6667,951550.54963403,0
+XHR.US,D,20150429,000000,16.3996,16.7392,16.3539,16.4135,683644.38917771,0
+XHR.US,D,20150430,000000,16.2953,16.5237,16.0749,16.1851,999339.50459638,0
+XHR.US,D,20150501,000000,15.9349,16.2496,15.9349,16.199,980114.15554599,0
+XHR.US,D,20150504,000000,16.1424,16.5605,16.1086,16.4204,1072442.356111,0
+XHR.US,D,20150505,000000,16.2953,16.4443,15.9349,16.0113,933548.75090034,0
+XHR.US,D,20150506,000000,16.051,16.2149,15.78,15.9031,675694.83674966,0
+XHR.US,D,20150507,000000,15.8227,16.5178,15.7929,16.3768,1157420.1914401,0
+XHR.US,D,20150508,000000,16.5088,16.916,16.481,16.7601,1644400.26675,0
+XHR.US,D,20150511,000000,16.6339,16.9835,16.5843,16.6131,1810645.0049662,0
+XHR.US,D,20150512,000000,16.5545,16.62,16.1484,16.3837,1857354.4159454,0
+XHR.US,D,20150513,000000,16.3837,16.9239,16.3837,16.6727,3359195.4617211,0
+XHR.US,D,20150514,000000,16.5992,17.2198,16.0957,17.2029,2794276.7417931,0
+XHR.US,D,20150515,000000,17.0341,17.4343,16.8872,17.3291,2909039.7192763,0
+XHR.US,D,20150518,000000,17.1235,17.477,17.049,17.3211,1515304.1274087,0
+XHR.US,D,20150519,000000,17.2109,17.3509,17.0341,17.1017,1324641.7558351,0
+XHR.US,D,20150520,000000,17.0659,17.1741,16.7154,16.7253,1580501.7361363,0
+XHR.US,D,20150521,000000,16.6131,16.769,16.5475,16.6508,990133.16962081,0
+XHR.US,D,20150522,000000,16.4135,16.916,16.4135,16.7819,1358895.1224791,0
+XHR.US,D,20150526,000000,16.8127,16.916,16.6071,16.6727,1296148.642534,0
+XHR.US,D,20150527,000000,16.7154,16.8196,16.4631,16.7253,1408170.4644928,0
+XHR.US,D,20150528,000000,16.7452,16.8435,16.3916,16.5237,1457592.8339521,0
+XHR.US,D,20150529,000000,16.3768,16.8286,16.3768,16.6667,10942234.651192,0
+XHR.US,D,20150601,000000,16.6071,16.8623,16.5674,16.8127,1273202.2906686,0
+XHR.US,D,20150602,000000,16.7392,16.8057,16.4582,16.6508,1031450.9029081,0
+XHR.US,D,20150603,000000,16.5545,16.7074,16.4582,16.5843,939640.31951413,0
+XHR.US,D,20150604,000000,16.5029,16.626,16.4582,16.5754,839598.21324872,0
+XHR.US,D,20150605,000000,16.1086,16.7601,16.0749,16.7015,1770164.1196733,0
+XHR.US,D,20150608,000000,16.6508,16.8703,16.6508,16.769,1909331.6390289,0
+XHR.US,D,20150609,000000,16.7908,17.0341,16.6796,17.0341,2766355.625677,0
+XHR.US,D,20150610,000000,16.9914,17.1741,16.8554,17.1513,1622180.9958136,0
+XHR.US,D,20150611,000000,17.2109,17.2109,16.7978,16.8792,1690805.5524653,0
+XHR.US,D,20150612,000000,16.8057,17.0838,16.7908,17.0123,1011655.5707473,0
+XHR.US,D,20150615,000000,17.0838,17.4611,16.9994,17.3003,4479831.6017882,0
+XHR.US,D,20150616,000000,17.2258,17.5068,17.1156,17.485,2517706.0324273,0
+XHR.US,D,20150617,000000,17.4552,17.6548,17.3608,17.619,2309502.0781652,0
+XHR.US,D,20150618,000000,17.6111,17.6319,17.4611,17.619,2405343.8318619,0
+XHR.US,D,20150619,000000,17.5952,18.0172,17.5743,17.9735,11932094.913706,0
+XHR.US,D,20150622,000000,17.9735,17.9924,17.5952,17.6389,2691528.7263087,0
+XHR.US,D,20150623,000000,17.5237,17.6458,17.3658,17.5584,1862744.0795627,0
+XHR.US,D,20150624,000000,17.5068,17.5654,17.2337,17.4343,1783165.9782239,0
+XHR.US,D,20150625,000000,17.3807,17.4174,16.7323,16.8623,2347537.8768993,0
+XHR.US,D,20150626,000000,16.8951,17.1265,16.6935,16.917,12837878.639271,0
+XHR.US,D,20150629,000000,16.917,17.0043,16.1176,16.1345,2122470.0760498,0
+XHR.US,D,20150630,000000,16.199,16.2437,15.8862,16.2218,1677902.3835699,0
+XHR.US,D,20150701,000000,16.2308,16.3797,16.058,16.3797,1799639.0943397,0
+XHR.US,D,20150702,000000,16.3946,16.4482,16.2159,16.3122,1488596.4912364,0
+XHR.US,D,20150706,000000,16.1553,16.4919,16.0669,16.3569,1492216.7903216,0
+XHR.US,D,20150707,000000,16.3628,16.5138,16.2596,16.3499,806211.90571807,0
+XHR.US,D,20150708,000000,16.2079,16.335,16.1017,16.2308,838911.41381169,0
+XHR.US,D,20150709,000000,16.3251,16.3499,15.9825,16.193,817467.56159446,0
+XHR.US,D,20150710,000000,16.2308,16.4761,16.1623,16.4413,794418.49192471,0
+XHR.US,D,20150713,000000,16.5515,16.6995,16.3122,16.4671,811573.37229103,0
+XHR.US,D,20150714,000000,16.4085,16.6836,16.4016,16.619,699486.09290782,0
+XHR.US,D,20150715,000000,16.5138,16.6786,16.3867,16.6389,659267.03731228,0
+XHR.US,D,20150716,000000,16.6786,16.9467,16.5883,16.7908,760644.47503444,0
+XHR.US,D,20150717,000000,16.768,16.909,16.624,16.7064,934995.86349714,0
+XHR.US,D,20150720,000000,16.6995,16.7531,16.4919,16.5515,958314.81916268,0
+XHR.US,D,20150721,000000,16.5138,16.7908,16.4324,16.485,594474.25757826,0
+XHR.US,D,20150722,000000,16.4532,16.6121,16.4155,16.4671,664961.83323078,0
+XHR.US,D,20150723,000000,16.4482,16.5714,15.5287,15.7005,1543945.2751925,0
+XHR.US,D,20150724,000000,15.6419,15.7373,15.4175,15.5218,935398.67841622,0
+XHR.US,D,20150727,000000,15.4106,15.6777,15.2815,15.5426,580936.65518528,0
+XHR.US,D,20150728,000000,15.5516,15.6479,15.351,15.4771,500398.84730173,0
+XHR.US,D,20150729,000000,15.4304,15.7164,15.1851,15.5953,536178.88248901,0
+XHR.US,D,20150730,000000,15.7889,15.7889,15.3063,15.3778,713743.72696866,0
+XHR.US,D,20150731,000000,15.4016,15.5883,15.4016,15.4701,600103.59607241,0
+XHR.US,D,20150803,000000,15.4364,15.5953,15.1931,15.4542,620421.5805908,0
+XHR.US,D,20150804,000000,15.4225,15.5595,15.2229,15.2815,590319.22168795,0
+XHR.US,D,20150805,000000,15.3122,15.3957,14.8515,14.9915,1144187.7213484,0
+XHR.US,D,20150806,000000,14.8852,15.0789,14.3997,14.8654,1238716.2984089,0
+XHR.US,D,20150807,000000,14.777,14.8704,14.5953,14.8088,596485.31106177,0
+XHR.US,D,20150810,000000,14.8038,14.8704,14.6022,14.7085,952150.74386346,0
+XHR.US,D,20150811,000000,14.5873,15.0511,14.5734,14.9915,1151198.7150149,0
+XHR.US,D,20150812,000000,14.8704,15.06,14.7234,14.9687,909665.85434809,0
+XHR.US,D,20150813,000000,14.6022,14.7959,13.6777,14.5873,2014727.1555689,0
+XHR.US,D,20150814,000000,14.5446,14.8088,14.5149,14.8088,673675.72696777,0
+XHR.US,D,20150817,000000,14.7373,14.926,14.5506,14.926,761455.14005909,0
+XHR.US,D,20150818,000000,14.9617,15.198,14.8654,15.1653,1117653.2955913,0
+XHR.US,D,20150819,000000,15.0451,15.0729,14.777,14.8038,1074771.6333806,0
+XHR.US,D,20150820,000000,14.6499,14.8267,14.4761,14.5,638696.28643216,0
+XHR.US,D,20150821,000000,14.349,14.3729,13.9389,14.3182,1099563.8846127,0
+XHR.US,D,20150824,000000,13.7224,14.4513,13.0929,13.8476,2101111.8220029,0
+XHR.US,D,20150825,000000,14.2309,14.2309,13.5218,13.5506,1428292.0767382,0
+XHR.US,D,20150826,000000,13.7741,13.9836,13.5159,13.9548,722854.39340095,0
+XHR.US,D,20150827,000000,14.0422,14.3272,13.7741,14.1842,1023577.8853147,0
+XHR.US,D,20150828,000000,14.1713,14.217,14.069,14.1474,639237.06546103,0
+XHR.US,D,20150831,000000,14.0819,14.2368,13.7006,13.8039,1374821.4173422,0
+XHR.US,D,20150901,000000,13.5506,13.789,13.364,13.4891,935936.43633319,0
+XHR.US,D,20150902,000000,13.6489,13.8118,13.4702,13.7373,784768.05350085,0
+XHR.US,D,20150903,000000,13.7294,13.8724,13.64,13.7294,1173403.8874292,0
+XHR.US,D,20150904,000000,13.5586,13.8039,13.4305,13.4394,890773.83464324,0
+XHR.US,D,20150908,000000,13.6192,13.9985,13.5586,13.9012,818808.935275,0
+XHR.US,D,20150909,000000,13.9985,14.0283,13.64,13.6559,602783.32232159,0
+XHR.US,D,20150910,000000,13.6192,13.9836,13.5814,13.9548,663873.22591196,0
+XHR.US,D,20150911,000000,13.925,14.2984,13.8476,14.2914,707309.76567366,0
+XHR.US,D,20150914,000000,14.2825,14.3411,14.1554,14.2527,617257.46940143,0
+XHR.US,D,20150915,000000,14.2457,14.2984,13.9548,14.1842,710393.31387921,0
+XHR.US,D,20150916,000000,14.1713,14.6261,14.1623,14.5734,659469.45180912,0
+XHR.US,D,20150917,000000,14.5347,14.7293,14.2656,14.4831,759307.1295031,0
+XHR.US,D,20150918,000000,14.3123,14.5,14.074,14.2457,1861017.0105972,0
+XHR.US,D,20150921,000000,14.3123,14.3798,14.1554,14.1782,509779.3997298,0
+XHR.US,D,20150922,000000,14.0064,14.1623,13.5874,13.6251,1110014.9176882,0
+XHR.US,D,20150923,000000,13.6857,13.8863,13.6341,13.7373,520095.48980744,0
+XHR.US,D,20150924,000000,13.6698,13.7006,13.4623,13.6341,667858.07249896,0
+XHR.US,D,20150925,000000,13.7294,13.8863,13.5745,13.5745,663890.34554602,0
+XHR.US,D,20150928,000000,13.4692,13.5268,13.1892,13.3689,546335.86067361,0
+XHR.US,D,20150929,000000,13.3759,13.4841,13.0889,13.1127,645840.20902205,0
+XHR.US,D,20150930,000000,13.1802,13.2319,12.933,13.1961,733166.4553294,0
+XHR.US,D,20151001,000000,13.2418,13.3689,13.0363,13.2716,493671.83815309,0
+XHR.US,D,20151002,000000,13.1425,13.4603,12.8645,13.4603,525692.60310806,0
+XHR.US,D,20151005,000000,13.4762,13.8247,13.3411,13.8247,1313549.2400009,0
+XHR.US,D,20151006,000000,13.8058,13.9151,13.6648,13.7314,881362.06405893,0
+XHR.US,D,20151007,000000,13.7562,14.1266,13.6787,14.1266,833198.49122184,0
+XHR.US,D,20151008,000000,14.067,14.352,14.0491,14.3212,679181.1998743,0
+XHR.US,D,20151009,000000,14.3599,14.3599,13.9896,14.0412,555597.58270056,0
+XHR.US,D,20151012,000000,14.0571,14.3073,14.0332,14.0809,442753.01126948,0
+XHR.US,D,20151013,000000,14.352,14.4304,13.8376,13.9588,1074146.2632187,0
+XHR.US,D,20151014,000000,13.8704,14.0571,13.7622,13.8158,544349.98312254,0
+XHR.US,D,20151015,000000,13.8297,14.0412,13.7314,13.9737,914707.08306038,0
+XHR.US,D,20151016,000000,14.0273,14.0859,13.8297,14.0332,443392.47995352,0
+XHR.US,D,20151019,000000,14.0193,14.2239,13.9896,14.2239,369163.76074006,0
+XHR.US,D,20151020,000000,14.1713,14.3897,14.1028,14.2765,402497.70233122,0
+XHR.US,D,20151021,000000,14.3133,14.3599,13.7701,13.8019,413754.36524492,0
+XHR.US,D,20151022,000000,13.8704,14.3282,13.8376,14.1554,451329.947934,0
+XHR.US,D,20151023,000000,14.1842,14.2606,13.6102,13.6877,526092.39691524,0
+XHR.US,D,20151026,000000,13.6569,13.6569,13.3024,13.3987,438498.2786867,0
+XHR.US,D,20151027,000000,13.3332,13.3759,12.8019,13.077,637236.0823505,0
+XHR.US,D,20151028,000000,13.1127,13.4841,13.0214,13.4692,596085.51725458,0
+XHR.US,D,20151029,000000,13.3987,13.5437,13.2786,13.3064,498570.0675691,0
+XHR.US,D,20151030,000000,13.2716,13.3759,13.0075,13.1028,490366.74174204,0
+XHR.US,D,20151102,000000,13.1028,13.506,13.0214,13.4603,459303.66925718,0
+XHR.US,D,20151103,000000,13.3918,13.4295,13.2259,13.3411,412166.26742644,0
+XHR.US,D,20151104,000000,13.3411,13.4444,13.1127,13.1356,425652.51091724,0
+XHR.US,D,20151105,000000,13.1564,13.3411,12.8863,13.3232,589602.21113199,0
+XHR.US,D,20151106,000000,13.211,13.2418,12.9469,13.1713,557848.31106092,0
+XHR.US,D,20151109,000000,13.0889,13.1514,12.7135,12.7811,435431.85011521,0
+XHR.US,D,20151110,000000,12.7423,13.1564,12.6897,13.1514,817982.15765359,0
+XHR.US,D,20151111,000000,13.1514,13.1961,13.0591,13.1207,625197.95849379,0
+XHR.US,D,20151112,000000,13.3759,13.9429,12.9737,13.0283,784508.23787804,0
+XHR.US,D,20151113,000000,12.933,13.0889,12.7632,12.8238,690692.64322431,0
+XHR.US,D,20151116,000000,12.8019,12.8645,12.651,12.7423,739913.60522399,0
+XHR.US,D,20151117,000000,12.6966,12.8238,12.5527,12.6132,822747.4581463,0
+XHR.US,D,20151118,000000,12.6579,12.8099,12.2577,12.4951,1010901.2998113,0
+XHR.US,D,20151119,000000,12.4484,12.4613,12.2121,12.2667,680901.21957877,0
+XHR.US,D,20151120,000000,12.3173,12.4395,11.9042,12.0601,1010769.3779253,0
+XHR.US,D,20151123,000000,12.0085,12.4246,11.8963,12.4107,943683.5742644,0
+XHR.US,D,20151124,000000,12.3272,12.4107,12.2061,12.3421,689237.47432913,0
+XHR.US,D,20151125,000000,12.4246,12.6897,12.4017,12.651,641737.53907122,0
+XHR.US,D,20151127,000000,12.6132,12.7552,12.5705,12.7215,227980.15271441,0
+XHR.US,D,20151130,000000,12.7215,12.8099,12.651,12.6579,988668.93738995,0
+XHR.US,D,20151201,000000,12.7215,12.8704,12.6897,12.8575,727853.32654674,0
+XHR.US,D,20151202,000000,12.8704,12.8704,12.5844,12.6043,1079765.5313399,0
+XHR.US,D,20151203,000000,12.5884,12.6738,12.0701,12.1227,1069685.0879899,0
+XHR.US,D,20151204,000000,12.1227,12.5884,12.0601,12.5705,790328.91345875,0
+XHR.US,D,20151207,000000,12.508,12.5368,11.9857,12.1813,935346.31247674,0
+XHR.US,D,20151208,000000,12.0601,12.1366,11.8794,11.9171,662049.48136583,0
+XHR.US,D,20151209,000000,11.8665,12.0452,11.7076,11.7295,698501.21043067,0
+XHR.US,D,20151210,000000,11.7295,11.942,11.5875,11.7513,779082.32091803,0
+XHR.US,D,20151211,000000,11.6073,12.0085,11.5875,11.8129,1508942.6727991,0
+XHR.US,D,20151214,000000,11.7831,11.8595,11.4723,11.6401,912447.29136434,0
+XHR.US,D,20151215,000000,11.648,11.8337,11.5706,11.7741,882952.175952,0
+XHR.US,D,20151216,000000,11.8337,12.1366,11.7662,12.0859,1116358.2456264,0
+XHR.US,D,20151217,000000,12.1147,12.1366,11.8278,11.8715,739252.9887567,0
+XHR.US,D,20151218,000000,11.798,11.8595,11.4633,11.5328,2243166.5172911,0
+XHR.US,D,20151221,000000,11.6073,11.7146,11.4504,11.5487,1192836.6861629,0
+XHR.US,D,20151222,000000,11.5805,11.791,11.504,11.7364,1187482.2688511,0
+XHR.US,D,20151223,000000,11.7831,12.2577,11.7831,12.2518,771141.83182567,0
+XHR.US,D,20151224,000000,12.2359,12.2359,11.9936,12.0174,360077.26320291,0
+XHR.US,D,20151228,000000,11.9638,12.0025,11.7831,11.8427,609510.33147022,0
+XHR.US,D,20151229,000000,11.8883,12.2558,11.8883,12.2558,640187.70867006,0
+XHR.US,D,20151230,000000,12.2101,12.3263,11.9569,11.9737,505889.21464879,0
+XHR.US,D,20151231,000000,11.9499,11.9737,11.7573,11.7573,716725.56440715,0
+XHR.US,D,20160104,000000,11.5358,11.6967,11.3074,11.4663,947139.7262701,0
+XHR.US,D,20160105,000000,11.4901,12.0025,11.4365,11.935,721303.5559625,0
+XHR.US,D,20160106,000000,11.7731,11.9658,11.7295,11.8198,866295.77904804,0
+XHR.US,D,20160107,000000,11.5974,11.7205,11.2657,11.2657,708046.91697557,0
+XHR.US,D,20160108,000000,11.3074,11.3074,10.9291,10.9609,724093.04927712,0
+XHR.US,D,20160111,000000,10.9847,11.2518,10.9291,11.1595,577642.63618451,0
+XHR.US,D,20160112,000000,11.2756,11.3531,11.0542,11.2379,628007.59255438,0
+XHR.US,D,20160113,000000,11.2518,11.2836,10.6689,10.7146,1017195.2829219,0
+XHR.US,D,20160114,000000,10.7394,10.8536,10.377,10.6858,823010.294881,0
+XHR.US,D,20160115,000000,10.377,10.4236,9.82585,9.94005,1106874.975394,0
+XHR.US,D,20160119,000000,10.0245,10.1019,9.67293,9.76429,867253.47151816,0
+XHR.US,D,20160120,000000,9.61931,10.1228,9.28109,9.97778,1199932.2709625,0
+XHR.US,D,20160121,000000,9.99367,10.7067,9.9321,10.4624,1000599.3082558,0
+XHR.US,D,20160122,000000,10.6222,10.7464,10.3234,10.4932,749342.49544236,0
+XHR.US,D,20160125,000000,10.4624,10.7067,10.2022,10.2538,749486.50177593,0
+XHR.US,D,20160126,000000,10.3234,10.8675,10.2916,10.8675,671419.96342093,0
+XHR.US,D,20160127,000000,10.7911,10.944,10.5954,10.6858,675237.64181651,0
+XHR.US,D,20160128,000000,10.7762,10.9768,10.7394,10.7464,581734.22872506,0
+XHR.US,D,20160129,000000,10.8,11.2379,10.8,11.22,1088184.3631487,0
+XHR.US,D,20160201,000000,11.1595,11.1595,10.8079,10.8914,868588.80297491,0
+XHR.US,D,20160202,000000,10.7225,10.8159,10.4395,10.4624,645011.41732604,0
+XHR.US,D,20160203,000000,10.5537,10.6858,10.2092,10.6222,601549.7016319,0
+XHR.US,D,20160204,000000,10.6004,10.9638,10.5885,10.8536,507688.79029978,0
+XHR.US,D,20160205,000000,10.8079,10.944,10.653,10.662,734846.19354196,0
+XHR.US,D,20160208,000000,10.5537,10.7305,10.2538,10.662,547570.48840059,0
+XHR.US,D,20160209,000000,10.517,10.8457,10.4624,10.5855,533819.3941005,0
+XHR.US,D,20160210,000000,10.653,10.9986,10.5935,10.7067,557850.32513551,0
+XHR.US,D,20160211,000000,10.4683,10.6193,10.225,10.4088,485684.01830773,0
+XHR.US,D,20160212,000000,10.5021,10.8298,10.4485,10.7225,466626.84448606,0
+XHR.US,D,20160216,000000,10.8159,11.1148,10.509,11.0373,545849.46165882,0
+XHR.US,D,20160217,000000,11.0631,11.4981,11.0453,11.1843,709438.64252099,0
+XHR.US,D,20160218,000000,11.1912,11.7424,11.0056,11.6738,767476.21606204,0
+XHR.US,D,20160219,000000,11.6441,11.6927,11.4901,11.5656,523976.61155278,0
+XHR.US,D,20160222,000000,11.6887,11.9876,11.6192,11.6192,1377835.4799742,0
+XHR.US,D,20160223,000000,11.7424,12.3213,11.4822,11.5358,780518.35610455,0
+XHR.US,D,20160224,000000,11.4524,11.9122,11.368,11.9052,726682.14216951,0
+XHR.US,D,20160225,000000,12.0105,12.0641,11.4822,11.8725,455492.03308539,0
+XHR.US,D,20160226,000000,11.9261,12.073,11.5755,11.6033,673270.8979741,0
+XHR.US,D,20160229,000000,11.6192,12.0969,11.5994,11.7513,1265813.6580154,0
+XHR.US,D,20160301,000000,11.8665,12.1723,11.8595,12.1505,436532.54188159,0
+XHR.US,D,20160302,000000,12.1267,12.2726,11.9718,12.227,529204.14216514,0
+XHR.US,D,20160303,000000,12.218,12.3421,12.1038,12.2875,635672.15342717,0
+XHR.US,D,20160304,000000,12.2965,12.4246,12.1872,12.2339,671301.1330198,0
+XHR.US,D,20160307,000000,12.1793,12.511,12.1793,12.4196,573137.1513146,0
+XHR.US,D,20160308,000000,12.3421,12.5795,12.0432,12.0562,639374.02253352,0
+XHR.US,D,20160309,000000,12.082,12.3491,12.082,12.1793,406535.921895,0
+XHR.US,D,20160310,000000,12.1872,12.4196,11.8039,12.0432,381475.79874174,0
+XHR.US,D,20160311,000000,12.1674,12.4107,12.1267,12.3868,554472.72203902,0
+XHR.US,D,20160314,000000,12.356,12.502,12.1574,12.2498,420458.2125357,0
+XHR.US,D,20160315,000000,12.1674,12.1674,11.9261,11.9797,335473.3279455,0
+XHR.US,D,20160316,000000,11.9658,12.1723,11.941,12.1267,267641.30964703,0
+XHR.US,D,20160317,000000,11.7731,11.9261,11.3263,11.8516,581144.10486861,0
+XHR.US,D,20160318,000000,12.0105,12.3024,11.5448,11.7731,2569299.5743004,0
+XHR.US,D,20160321,000000,11.791,12.1038,11.7056,11.9658,602035.0936094,0
+XHR.US,D,20160322,000000,11.8725,11.9181,11.6272,11.7513,449314.8663013,0
+XHR.US,D,20160323,000000,11.6967,11.6967,11.3263,11.4733,848579.9789069,0
+XHR.US,D,20160324,000000,11.4216,11.5974,11.3442,11.4981,366980.50387864,0
+XHR.US,D,20160328,000000,11.4663,11.6669,11.372,11.5209,450873.76003814,0
+XHR.US,D,20160329,000000,11.4693,11.9499,11.3362,11.931,577315.34906275,0
+XHR.US,D,20160330,000000,11.9857,12.2826,11.9231,11.9926,590602.19916861,0
+XHR.US,D,20160331,000000,11.9787,12.2279,11.9231,12.2051,484786.74807548,0
+XHR.US,D,20160401,000000,12.0711,12.2468,11.7205,11.9142,463572.50036213,0
+XHR.US,D,20160404,000000,11.9142,12.1088,11.8278,11.8278,712657.13372444,0
+XHR.US,D,20160405,000000,11.8367,11.8367,11.5716,11.6798,602700.74526318,0
+XHR.US,D,20160406,000000,11.651,11.7046,11.37,11.5239,552468.7178166,0
+XHR.US,D,20160407,000000,11.4375,11.5954,11.3203,11.4077,822743.42999711,0
+XHR.US,D,20160408,000000,11.4931,11.7205,11.3879,11.4246,311016.42013356,0
+XHR.US,D,20160411,000000,11.4852,11.791,11.37,11.6431,430928.37931989,0
+XHR.US,D,20160412,000000,11.657,12.0472,11.657,11.8456,355246.50528584,0
+XHR.US,D,20160413,000000,11.9003,12.2279,11.8546,12.2279,487750.45884261,0
+XHR.US,D,20160414,000000,12.2419,12.2518,12.0512,12.1574,400034.48910105,0
+XHR.US,D,20160415,000000,12.1257,12.2905,12.0264,12.2111,378603.7283687,0
+XHR.US,D,20160418,000000,12.1882,12.2826,11.931,12.0085,282663.28501682,0
+XHR.US,D,20160419,000000,12.0085,12.1882,11.8337,11.9787,323784.6460311,0
+XHR.US,D,20160420,000000,12.0085,12.0403,11.8129,11.9787,547602.71359412,0
+XHR.US,D,20160421,000000,11.9857,12.081,11.7205,11.798,608568.75159687,0
+XHR.US,D,20160422,000000,11.7424,12.1177,11.6877,11.8367,657154.27306171,0
+XHR.US,D,20160425,000000,11.7583,12.0035,11.6877,11.9857,544534.27094802,0
+XHR.US,D,20160426,000000,11.9926,12.3521,11.9926,12.2419,521781.27024379,0
+XHR.US,D,20160427,000000,12.2419,12.2746,12.1038,12.1882,305155.46306095,0
+XHR.US,D,20160428,000000,12.1038,12.2587,11.931,12.0025,400410.11401309,0
+XHR.US,D,20160429,000000,11.931,12.0621,11.7741,12.0174,573423.14990714,0
+XHR.US,D,20160502,000000,12.1088,12.3153,11.9142,12.2111,424836.8107061,0
+XHR.US,D,20160503,000000,12.1088,12.2399,11.9003,12.0403,358547.5735477,0
+XHR.US,D,20160504,000000,11.9618,12.1336,11.931,11.9857,338328.27868448,0
+XHR.US,D,20160505,000000,12.0025,12.1882,11.9142,12.1257,1021919.2948854,0
+XHR.US,D,20160506,000000,12.1088,12.3839,12.0333,12.3759,372959.28431509,0
+XHR.US,D,20160509,000000,12.3839,12.4772,12.1972,12.4166,492652.71640782,0
+XHR.US,D,20160510,000000,12.4474,12.643,12.3203,12.5934,400820.98523055,0
+XHR.US,D,20160511,000000,12.5,12.6728,12.3054,12.3392,719703.37369645,0
+XHR.US,D,20160512,000000,12.3392,12.4266,12.2359,12.3302,822120.07390984,0
+XHR.US,D,20160513,000000,12.2985,12.4226,12.1932,12.3451,703181.91979038,0
+XHR.US,D,20160516,000000,12.3302,12.4861,12.2587,12.4861,577157.24420701,0
+XHR.US,D,20160517,000000,12.4474,12.4861,12.1674,12.2587,1025545.6361944,0
+XHR.US,D,20160518,000000,12.22,12.2905,11.8675,12.0025,726428.36877049,0
+XHR.US,D,20160519,000000,11.8923,11.931,11.5884,11.6957,975001.42718557,0
+XHR.US,D,20160520,000000,11.7513,11.9708,11.7205,11.9072,1205744.8902449,0
+XHR.US,D,20160523,000000,11.8923,11.9926,11.7662,11.8129,540346.00282689,0
+XHR.US,D,20160524,000000,11.8456,12.1723,11.8456,12.1038,881372.13443191,0
+XHR.US,D,20160525,000000,12.1088,12.3302,12.0174,12.3203,650503.7987477,0
+XHR.US,D,20160526,000000,12.2587,12.4077,12.2498,12.3302,516155.95989884,0
+XHR.US,D,20160527,000000,12.3054,12.5477,12.2985,12.5318,642822.11824084,0
+XHR.US,D,20160531,000000,12.5229,12.7215,12.3521,12.5934,2143247.269576,0
+XHR.US,D,20160601,000000,12.4702,12.7324,12.4613,12.6569,578332.45673343,0
+XHR.US,D,20160602,000000,12.5656,13.0015,12.5656,12.9469,686027.03942406,0
+XHR.US,D,20160603,000000,12.9618,13.0869,12.8277,12.9538,498671.77833617,0
+XHR.US,D,20160606,000000,12.9618,13.1276,12.8764,12.9757,460762.86630155,0
+XHR.US,D,20160607,000000,12.9618,13.069,12.933,12.9757,282187.9634123,0
+XHR.US,D,20160608,000000,12.9856,13.0601,12.9231,13.0402,431591.00986178,0
+XHR.US,D,20160609,000000,13.0025,13.0472,12.8764,12.8992,431792.41732132,0
+XHR.US,D,20160610,000000,12.8198,12.8456,12.4861,12.5934,554341.80719032,0
+XHR.US,D,20160613,000000,12.6281,12.7215,12.4534,12.51,780053.10487302,0
+XHR.US,D,20160614,000000,12.4534,12.5477,12.3203,12.4385,866408.56722539,0
+XHR.US,D,20160615,000000,12.4385,12.7364,12.3839,12.6182,795075.08024281,0
+XHR.US,D,20160616,000000,12.4861,12.5725,12.2518,12.5398,578511.70937242,0
+XHR.US,D,20160617,000000,12.5725,12.8138,12.4166,12.7423,1843449.2449388,0
+XHR.US,D,20160620,000000,12.8684,13.0641,12.8138,12.8198,653696.10698141,0
+XHR.US,D,20160621,000000,12.8456,12.9141,12.7274,12.8277,447327.98171294,0
+XHR.US,D,20160622,000000,12.8138,12.9856,12.7751,12.8277,640744.60029569,0
+XHR.US,D,20160623,000000,13.0243,13.1505,12.9618,13.1346,478906.65729421,0
+XHR.US,D,20160624,000000,12.6569,12.8277,12.5398,12.7503,1669821.9162931,0
+XHR.US,D,20160627,000000,12.6569,12.6569,12.2746,12.3839,992253.99016976,0
+XHR.US,D,20160628,000000,12.5467,12.8655,12.499,12.6649,655631.63266758,0
+XHR.US,D,20160629,000000,12.8317,13.359,12.7453,13.2627,686320.08727769,0
+XHR.US,D,20160630,000000,13.2716,13.3491,13.0174,13.3431,687748.06616583,0
+XHR.US,D,20160701,000000,13.3659,13.5179,13.2944,13.4523,543272.45321401,0
+XHR.US,D,20160705,000000,13.3729,13.3977,13.1554,13.2299,404866.25405541,0
+XHR.US,D,20160706,000000,13.1574,13.359,13.0929,13.3352,445458.9204884,0
+XHR.US,D,20160707,000000,13.3352,13.5099,13.3352,13.4791,381191.81422379,0
+XHR.US,D,20160708,000000,13.5179,13.9061,13.4384,13.8197,892156.49685298,0
+XHR.US,D,20160711,000000,13.8982,14.074,13.786,13.9776,428200.31528042,0
+XHR.US,D,20160712,000000,14.0491,14.2606,14.0015,14.1057,598857.89093515,0
+XHR.US,D,20160713,000000,14.1613,14.1613,13.9389,14.0491,894307.52852087,0
+XHR.US,D,20160714,000000,14.0879,14.1316,13.9151,13.9389,466736.61155151,0
+XHR.US,D,20160715,000000,14.0174,14.0412,13.8039,13.9776,595540.71007653,0
+XHR.US,D,20160718,000000,13.9459,14.1693,13.9389,14.0879,717700.37651132,0
+XHR.US,D,20160719,000000,14.0879,14.1613,13.9617,14.1216,681397.68896654,0
+XHR.US,D,20160720,000000,14.1455,14.2328,14.0332,14.0968,517128.75792842,0
+XHR.US,D,20160721,000000,14.0263,14.2179,14.0094,14.1216,513100.60873762,0
+XHR.US,D,20160722,000000,14.1316,14.2557,14.0879,14.2259,639250.1569459,0
+XHR.US,D,20160725,000000,14.2328,14.2974,14.1365,14.209,575986.05982979,0
+XHR.US,D,20160726,000000,14.1613,14.2974,13.9349,14.0263,600208.32795137,0
+XHR.US,D,20160727,000000,14.0332,14.0332,13.786,13.9866,527543.53766123,0
+XHR.US,D,20160728,000000,14.0015,14.1842,13.8833,14.1057,419906.35609656,0
+XHR.US,D,20160729,000000,14.0819,14.3043,14.0819,14.2815,560191.68685266,0
+XHR.US,D,20160801,000000,14.2815,14.3123,14.1842,14.2477,620576.66433465,0
+XHR.US,D,20160802,000000,14.2626,14.2894,13.9697,14.0015,884647.01972403,0
+XHR.US,D,20160803,000000,13.9776,14.0491,13.9151,14.0094,692525.45110612,0
+XHR.US,D,20160804,000000,14.0263,14.0362,13.8039,13.8684,602806.48417943,0
+XHR.US,D,20160805,000000,13.9151,14.1693,13.637,14.1316,903578.31388349,0
+XHR.US,D,20160808,000000,14.0879,14.2259,14.0015,14.1534,569069.72766919,0
+XHR.US,D,20160809,000000,14.1216,14.2557,14.0332,14.2477,616958.37932401,0
+XHR.US,D,20160810,000000,14.2894,14.3123,14.0501,14.1117,983915.72134481,0
+XHR.US,D,20160811,000000,14.2001,14.2001,13.8833,13.931,618148.69740989,0
+XHR.US,D,20160812,000000,13.922,14.1316,13.8744,13.9459,433659.46447125,0
+XHR.US,D,20160815,000000,13.9459,14.0968,13.9459,13.9776,455310.7663718,0
+XHR.US,D,20160816,000000,13.9776,13.9965,13.8426,13.9389,485093.89445128,0
+XHR.US,D,20160817,000000,13.9389,13.9389,13.7254,13.8744,463790.02041844,0
+XHR.US,D,20160818,000000,13.8684,14.0015,13.7641,13.8356,298691.29064701,0
+XHR.US,D,20160819,000000,13.8108,13.8684,13.7314,13.779,429667.56862317,0
+XHR.US,D,20160822,000000,13.786,13.9061,13.7403,13.9061,396570.28079696,0
+XHR.US,D,20160823,000000,13.931,14.0879,13.8595,13.8744,373615.87263319,0
+XHR.US,D,20160824,000000,13.8108,13.8684,13.6529,13.6926,322894.42505993,0
+XHR.US,D,20160825,000000,13.6847,13.7711,13.6211,13.7155,372046.90852337,0
+XHR.US,D,20160826,000000,13.7403,13.8356,13.4295,13.5099,537609.88248904,0
+XHR.US,D,20160829,000000,13.5477,13.7473,13.4921,13.5099,618768.02534798,0
+XHR.US,D,20160830,000000,13.5417,13.5963,13.4146,13.5099,519328.12738659,0
+XHR.US,D,20160831,000000,13.5179,13.7314,13.3262,13.3898,3099750.4286401,0
+XHR.US,D,20160901,000000,13.4067,13.4067,13.1514,13.2081,636261.27024633,0
+XHR.US,D,20160902,000000,13.2875,13.4523,13.2269,13.3173,456522.23224094,0
+XHR.US,D,20160906,000000,13.3898,13.4295,13.0174,13.0641,509621.29487406,0
+XHR.US,D,20160907,000000,13.0929,13.3967,13.073,13.3431,651142.26039444,0
+XHR.US,D,20160908,000000,13.3431,13.3431,13.1425,13.1832,483024.43280451,0
+XHR.US,D,20160909,000000,12.9836,13.1425,12.7791,12.7791,886666.12950592,0
+XHR.US,D,20160912,000000,12.7225,12.8585,12.644,12.7056,536810.29487466,0
+XHR.US,D,20160913,000000,12.6281,12.6281,12.2845,12.3243,690552.66503993,0
+XHR.US,D,20160914,000000,12.3809,12.4166,12.218,12.2845,588962.74244795,0
+XHR.US,D,20160915,000000,12.3004,12.4126,12.2438,12.3243,375602.75722155,0
+XHR.US,D,20160916,000000,12.3004,12.3809,12.2121,12.3153,908405.04365137,0
+XHR.US,D,20160919,000000,12.4126,12.508,12.2776,12.3878,538180.87263683,0
+XHR.US,D,20160920,000000,12.4583,12.4583,12.3004,12.364,717946.09361196,0
+XHR.US,D,20160921,000000,12.4037,12.6182,12.2746,12.6013,591039.25335581,0
+XHR.US,D,20160922,000000,12.6907,12.9528,12.6857,12.938,432270.76003772,0
+XHR.US,D,20160923,000000,12.8585,12.9737,12.6818,12.8089,566385.97327082,0
+XHR.US,D,20160926,000000,12.7374,12.8089,12.2776,12.3084,963538.32162585,0
+XHR.US,D,20160927,000000,12.2925,12.2925,11.9439,12.0145,898390.05772574,0
+XHR.US,D,20160928,000000,12.0502,12.3431,12.0502,12.3431,690285.80015604,0
+XHR.US,D,20160929,000000,12.3104,12.3362,12.1565,12.1565,516513.45813952,0
+XHR.US,D,20160930,000000,12.2121,12.3958,12.0929,12.2935,922177.28573471,0
+XHR.US,D,20161003,000000,12.2299,12.2528,12.0998,12.1972,515056.27516975,0
+XHR.US,D,20161004,000000,12.2121,12.2935,12.1227,12.2299,467922.9014882,0
+XHR.US,D,20161005,000000,12.2935,12.3431,12.0929,12.1316,464255.27164997,0
+XHR.US,D,20161006,000000,12.1147,12.3511,12.0194,12.3163,510425.91767492,0
+XHR.US,D,20161007,000000,12.3511,12.5447,12.1962,12.2438,405830.99578661,0
+XHR.US,D,20161010,000000,12.3104,12.5189,12.2548,12.504,297358.98030215,0
+XHR.US,D,20161011,000000,12.4792,12.5715,12.3014,12.4077,474359.8838951,0
+XHR.US,D,20161012,000000,12.4166,12.5924,12.4077,12.4891,286125.47924631,0
+XHR.US,D,20161013,000000,12.4315,12.6351,12.3431,12.5924,462191.85222699,0
+XHR.US,D,20161014,000000,12.643,12.643,12.4623,12.5527,480757.59184738,0
+XHR.US,D,20161017,000000,12.5626,12.6172,12.504,12.5278,315207.70936659,0
+XHR.US,D,20161018,000000,12.643,12.8625,12.5626,12.7235,315081.82970438,0
+XHR.US,D,20161019,000000,12.7393,12.9568,12.7235,12.9419,472297.47150941,0
+XHR.US,D,20161020,000000,12.9082,12.9568,12.643,12.7711,414736.22661017,0
+XHR.US,D,20161021,000000,12.65,12.8188,12.5785,12.7463,306356.8585571,0
+XHR.US,D,20161024,000000,12.7969,13.0075,12.7612,12.9171,439349.22520326,0
+XHR.US,D,20161025,000000,12.8446,12.926,12.7165,12.8357,333236.69810731,0
+XHR.US,D,20161026,000000,12.7314,12.8267,12.5249,12.5924,423251.73399952,0
+XHR.US,D,20161027,000000,12.6351,12.6351,12.4226,12.4484,397204.71429451,0
+XHR.US,D,20161028,000000,12.4553,12.5715,12.4434,12.5358,336289.02815664,0
+XHR.US,D,20161031,000000,12.5358,12.7066,12.5358,12.643,778746.9774979,0
+XHR.US,D,20161101,000000,12.643,12.6738,12.3739,12.5278,527869.81774568,0
+XHR.US,D,20161102,000000,12.5119,12.5924,12.3997,12.4623,399387.97115593,0
+XHR.US,D,20161103,000000,12.498,12.6083,12.3739,12.3908,738747.45603325,0
+XHR.US,D,20161104,000000,12.3819,12.5854,12.3163,12.5119,632779.94230818,0
+XHR.US,D,20161107,000000,12.1485,12.9856,12.1485,12.9419,638664.06123864,0
+XHR.US,D,20161108,000000,12.7711,12.8267,12.4077,12.6083,508125.84448698,0
+XHR.US,D,20161109,000000,12.3908,12.9568,12.2706,12.8853,646100.02464485,0
+XHR.US,D,20161110,000000,12.9568,13.1286,12.6818,12.9995,653933.76778366,0
+XHR.US,D,20161111,000000,12.9995,13.5884,12.9419,13.5417,625709.53344102,0
+XHR.US,D,20161114,000000,13.5477,14.0601,13.4593,14.0015,823553.08798446,0
+XHR.US,D,20161115,000000,13.9965,14.0412,13.6698,13.8654,463505.02886319,0
+XHR.US,D,20161116,000000,13.8654,14.0759,13.8207,13.9538,424755.24068499,0
+XHR.US,D,20161117,000000,13.9697,14.069,13.6311,13.6619,613018.84941541,0
+XHR.US,D,20161118,000000,13.6311,13.8406,13.6311,13.8247,392387.04786232,0
+XHR.US,D,20161121,000000,13.8476,13.9697,13.8327,13.93,388933.9169685,0
+XHR.US,D,20161122,000000,13.9776,14.1325,13.8883,14.1325,545290.5559586,0
+XHR.US,D,20161123,000000,14.0412,14.1325,13.9866,14.0898,305467.64462323,0
+XHR.US,D,20161125,000000,14.0829,14.214,14.0511,14.214,257120.79099795,0
+XHR.US,D,20161128,000000,14.1733,14.3272,14.0015,14.0263,354881.95778408,0
+XHR.US,D,20161129,000000,14.0342,14.1882,13.9379,14.1077,391838.21253507,0
+XHR.US,D,20161130,000000,14.1147,14.2686,14.0511,14.1733,907763.56089273,0
+XHR.US,D,20161201,000000,14.1147,14.3172,14.0263,14.2457,536683.40817515,0
+XHR.US,D,20161202,000000,14.3024,14.3758,14.1325,14.2299,471369.99015823,0
+XHR.US,D,20161205,000000,14.3411,14.7303,14.3014,14.6201,790050.97116458,0
+XHR.US,D,20161206,000000,14.6102,14.9021,14.498,14.8684,490723.23294542,0
+XHR.US,D,20161207,000000,14.9111,15.348,14.7899,15.3073,497990.01408563,0
+XHR.US,D,20161208,000000,15.2904,15.5804,15.1702,15.5079,739267.08727887,0
+XHR.US,D,20161209,000000,15.5804,15.777,15.4254,15.767,600559.78396827,0
+XHR.US,D,20161212,000000,15.7849,15.8733,15.5079,15.6697,683986.78185892,0
+XHR.US,D,20161213,000000,15.4195,15.7521,15.4195,15.6955,552741.62492428,0
+XHR.US,D,20161214,000000,15.8405,15.8644,15.3391,15.4344,860051.14076501,0
+XHR.US,D,20161215,000000,15.4771,15.7353,15.3142,15.5804,708284.57777783,0
+XHR.US,D,20161216,000000,15.7998,16.0203,15.7263,15.8902,2814494.0225817,0
+XHR.US,D,20161219,000000,15.8733,16.0342,15.7521,15.8097,837992.99579618,0
+XHR.US,D,20161220,000000,15.8405,16.0918,15.7998,15.8733,613294.77763498,0
+XHR.US,D,20161221,000000,15.8495,15.8902,15.6141,15.6866,802114.27095373,0
+XHR.US,D,20161222,000000,15.6697,15.7849,15.5635,15.6787,495162.25335369,0
+XHR.US,D,20161223,000000,15.6787,15.7601,15.6062,15.6955,522674.51232685,0
+XHR.US,D,20161227,000000,15.6866,15.777,15.63,15.6787,263869.95496714,0
+XHR.US,D,20161228,000000,15.633,15.8892,15.5605,15.7968,582623.44265893,0
+XHR.US,D,20161229,000000,15.7968,16.0193,15.7968,15.9378,320204.62843778,0
+XHR.US,D,20161230,000000,15.9299,16.0193,15.8296,15.9547,789550.47362762,0
+XHR.US,D,20170103,000000,16.0262,16.2586,15.9865,16.0788,342638.39831864,0
+XHR.US,D,20170104,000000,16.1096,16.1096,16.0054,16.0858,692904.09713006,0
+XHR.US,D,20170105,000000,16.0193,16.0193,15.5526,15.6012,495232.74596452,0
+XHR.US,D,20170106,000000,15.5933,15.8137,15.485,15.6578,809560.30473292,0
+XHR.US,D,20170109,000000,15.6012,15.6787,15.3877,15.6499,543538.3110606,0
+XHR.US,D,20170110,000000,15.7085,16.0054,15.6499,15.7323,673995.96482844,0
+XHR.US,D,20170111,000000,15.6906,15.921,15.3877,15.4135,684021.02112705,0
+XHR.US,D,20170112,000000,15.4195,15.4264,15.0511,15.3381,437504.33287387,0
+XHR.US,D,20170113,000000,15.4533,15.5535,15.4046,15.4781,245653.65728904,0
+XHR.US,D,20170117,000000,15.4354,15.6082,15.2934,15.4533,506325.26179869,0
+XHR.US,D,20170118,000000,15.5426,15.6906,15.347,15.5019,445627.09571712,0
+XHR.US,D,20170119,000000,15.5267,15.5267,15.1812,15.2973,328382.7783324,0
+XHR.US,D,20170120,000000,15.2973,15.485,15.2973,15.3381,368366.18720028,0
+XHR.US,D,20170123,000000,15.3609,15.5019,15.3162,15.4781,328048.44194956,0
+XHR.US,D,20170124,000000,15.5267,15.7482,15.4701,15.6578,353194.16327313,0
+XHR.US,D,20170125,000000,15.6906,15.8564,15.6012,15.6737,306543.16045718,0
+XHR.US,D,20170126,000000,15.6737,15.8644,15.6737,15.7651,348916.2688325,0
+XHR.US,D,20170127,000000,15.8068,15.8068,15.4135,15.5188,401504.76355569,0
+XHR.US,D,20170130,000000,15.5019,15.5019,14.9438,14.9855,456933.1034584,0
+XHR.US,D,20170131,000000,14.8843,15.1087,14.8465,15.0749,615147.72626275,0
+XHR.US,D,20170201,000000,15.1156,15.3877,14.9349,14.9855,355352.2442021,0
+XHR.US,D,20170202,000000,14.9438,15.0233,14.8277,14.9766,371443.69318205,0
+XHR.US,D,20170203,000000,15.0749,15.2934,15.0233,15.0829,493657.73963092,0
+XHR.US,D,20170206,000000,15.0332,15.1206,14.9875,15.0233,340391.69810747,0
+XHR.US,D,20170207,000000,15.0749,15.1812,14.9279,14.9925,319026.39479947,0
+XHR.US,D,20170208,000000,14.9498,15.0511,14.7452,14.9687,307523.00774784,0
+XHR.US,D,20170209,000000,14.9925,15.067,14.9716,15.0431,413983.96974879,0
+XHR.US,D,20170210,000000,15.067,15.1444,14.9855,15.0431,359466.9986005,0
+XHR.US,D,20170213,000000,15.067,15.0829,14.9597,15.0332,359565.68825568,0
+XHR.US,D,20170214,000000,15.0332,15.0928,14.8942,15.0749,466990.38495053,0
+XHR.US,D,20170215,000000,14.9597,15.1534,14.8763,15.1395,555247.13372096,0
+XHR.US,D,20170216,000000,15.1395,15.3788,15.0094,15.0928,378167.68121879,0
+XHR.US,D,20170217,000000,15.1156,15.1156,14.8038,14.9766,367720.67629245,0
+XHR.US,D,20170221,000000,14.9597,15.3132,14.8843,15.2894,405518.81422432,0
+XHR.US,D,20170222,000000,15.2795,15.3212,15.0094,15.0749,318914.61365942,0
+XHR.US,D,20170223,000000,15.0928,15.0928,14.8694,15.0094,412386.80859464,0
+XHR.US,D,20170224,000000,14.9121,15.0332,14.8277,15.0332,403408.06404835,0
+XHR.US,D,20170227,000000,15.0094,15.198,14.9687,15.0829,574069.66785227,0
+XHR.US,D,20170228,000000,15.0193,15.0749,14.353,14.4364,1360492.2836332,0
+XHR.US,D,20170301,000000,14.4672,14.7532,14.4275,14.5754,702751.91486427,0
+XHR.US,D,20170302,000000,14.5407,14.5824,14.204,14.3431,611629.13794458,0
+XHR.US,D,20170303,000000,14.3272,14.353,13.6539,13.8029,668288.07742508,0
+XHR.US,D,20170306,000000,13.777,13.9985,13.6301,13.9419,581678.84167369,0
+XHR.US,D,20170307,000000,14.2457,14.2537,13.9081,13.9488,590962.71852118,0
+XHR.US,D,20170308,000000,13.9488,13.9578,13.6043,13.6221,474342.76426104,0
+XHR.US,D,20170309,000000,13.645,13.8684,13.506,13.5298,484739.41732249,0
+XHR.US,D,20170310,000000,13.6221,13.6877,13.4474,13.6221,555392.14709182,0
+XHR.US,D,20170313,000000,13.645,13.7522,13.4881,13.5635,367155.72836844,0
+XHR.US,D,20170314,000000,13.498,13.6122,13.3987,13.5635,383529.14779175,0
+XHR.US,D,20170315,000000,13.6122,14.067,13.5953,13.9915,577046.47010427,0
+XHR.US,D,20170316,000000,13.9826,14.1623,13.8843,14.0879,454011.68825777,0
+XHR.US,D,20170317,000000,14.1057,14.1226,13.8843,14.0471,1007204.4658914,0
+XHR.US,D,20170320,000000,14.0471,14.1504,13.777,13.8426,332196.42857879,0
+XHR.US,D,20170321,000000,13.9081,13.9488,13.5635,13.5953,464078.03308558,0
+XHR.US,D,20170322,000000,13.5874,13.645,13.3491,13.6043,479932.82830057,0
+XHR.US,D,20170323,000000,13.5874,13.8505,13.5159,13.6221,316465.49895142,0
+XHR.US,D,20170324,000000,13.645,13.8088,13.5953,13.6301,328838.96622826,0
+XHR.US,D,20170327,000000,13.498,13.6122,13.4235,13.6043,360385.41661601,0
+XHR.US,D,20170328,000000,13.5298,13.6122,13.3163,13.6122,589566.96482657,0
+XHR.US,D,20170329,000000,13.5834,13.9896,13.5834,13.9508,518677.58129228,0
+XHR.US,D,20170330,000000,13.9429,14.1355,13.9012,14.0849,432300.97115666,0
+XHR.US,D,20170331,000000,14.0769,14.353,14.0511,14.2597,908539.98664926,0
+XHR.US,D,20170403,000000,14.2954,14.2954,13.8346,13.9091,481810.95286078,0
+XHR.US,D,20170404,000000,13.8754,14.0412,13.7751,14.0412,503335.36806182,0
+XHR.US,D,20170405,000000,14.1018,14.2765,13.925,13.9508,385964.16397759,0
+XHR.US,D,20170406,000000,13.8843,14.2011,13.784,14.1921,470113.2076107,0
+XHR.US,D,20170407,000000,14.1445,14.2309,13.9181,13.9429,516599.05630983,0
+XHR.US,D,20170410,000000,13.9429,14.2348,13.9171,14.1772,435084.4222475,0
+XHR.US,D,20170411,000000,14.1355,14.4861,14.1355,14.4374,591216.4919202,0
+XHR.US,D,20170412,000000,14.3768,14.4374,14.0918,14.2189,408871.24138837,0
+XHR.US,D,20170413,000000,14.2011,14.3272,14.07,14.2597,443698.61929202,0
+XHR.US,D,20170417,000000,14.2954,14.4285,14.2011,14.4285,276771.10978797,0
+XHR.US,D,20170418,000000,14.3619,14.4682,14.2954,14.4185,308999.32442627,0
+XHR.US,D,20170419,000000,14.4682,14.6598,14.3848,14.5446,412814.79944616,0
+XHR.US,D,20170420,000000,14.5854,14.6598,14.4086,14.6449,326783.60310365,0
+XHR.US,D,20170421,000000,14.6201,14.6539,14.4861,14.5794,528418.65307293,0
+XHR.US,D,20170424,000000,14.7274,14.7274,14.4503,14.6012,398284.25827765,0
+XHR.US,D,20170425,000000,14.6866,14.8852,14.5794,14.7879,349904.17242154,0
+XHR.US,D,20170426,000000,14.7611,15.1037,14.6926,14.9875,514031.11120069,0
+XHR.US,D,20170427,000000,15.0034,15.1365,14.8694,14.9359,384511.009157,0
+XHR.US,D,20170428,000000,14.9518,14.9518,14.4374,14.5854,551328.75159561,0
+XHR.US,D,20170501,000000,14.6112,14.8376,14.5248,14.7353,414268.96130404,0
+XHR.US,D,20170502,000000,14.7442,14.9131,14.5824,14.8694,372408.43491325,0
+XHR.US,D,20170503,000000,14.8465,14.926,14.6777,14.7939,401614.53062114,0
+XHR.US,D,20170504,000000,14.7939,14.7939,14.4731,14.78,405414.08234536,0
+XHR.US,D,20170505,000000,14.8088,15.0223,14.7512,15.0223,401239.9127464,0
+XHR.US,D,20170508,000000,15.0124,15.0779,14.7701,14.9875,607556.67911268,0
+XHR.US,D,20170509,000000,15.0709,15.3708,14.7035,14.8555,669779.49966297,0
+XHR.US,D,20170510,000000,14.8376,15.1871,14.8376,15.1871,627010.62562965,0
+XHR.US,D,20170511,000000,15.1454,15.1782,14.8088,15.0709,462841.391284,0
+XHR.US,D,20170512,000000,15.0372,15.0372,14.8852,14.9289,592470.25335584,0
+XHR.US,D,20170515,000000,15.0124,15.0709,14.8326,14.8952,510672.64181286,0
+XHR.US,D,20170516,000000,14.9289,14.9875,14.7512,14.7611,584291.09642392,0
+XHR.US,D,20170517,000000,14.6012,14.8088,14.5347,14.6291,731980.16539271,0
+XHR.US,D,20170518,000000,14.636,14.9657,14.5486,14.8852,758288.00775783,0
+XHR.US,D,20170519,000000,14.9041,15.0272,14.8366,14.9518,1134180.7917211,0
+XHR.US,D,20170522,000000,14.9945,15.0034,14.8376,14.9518,667781.53766434,0
+XHR.US,D,20170523,000000,14.9796,15.1037,14.8763,14.9041,635708.40676989,0
+XHR.US,D,20170524,000000,14.921,15.1295,14.8952,15.0372,1252187.4363402,0
+XHR.US,D,20170525,000000,15.0372,15.0779,14.6986,14.9131,749327.38988289,0
+XHR.US,D,20170526,000000,14.9041,14.9706,14.8118,14.9518,623583.67770558,0
+XHR.US,D,20170530,000000,14.9448,14.9448,14.7442,14.8028,434229.44758175,0
+XHR.US,D,20170531,000000,14.9518,15.0272,14.8555,14.9518,1526541.6566137,0
+XHR.US,D,20170601,000000,14.9706,15.0223,14.8376,15.0124,1757844.0253732,0
+XHR.US,D,20170602,000000,15.0372,15.0878,14.9796,15.0878,2278849.8768978,0
+XHR.US,D,20170605,000000,15.1126,15.6807,15.1126,15.6469,2780472.2745162,0
+XHR.US,D,20170606,000000,15.6131,15.9567,15.5029,15.8812,1180628.3730029,0
+XHR.US,D,20170607,000000,15.8723,15.913,15.7303,15.8127,728441.43632859,0
+XHR.US,D,20170608,000000,15.8296,16.1722,15.5972,16.1146,709138.54540628,0
+XHR.US,D,20170609,000000,16.1315,16.767,16.1315,16.5833,1958201.1450117,0
+XHR.US,D,20170612,000000,16.5992,16.7064,16.3748,16.482,983168.49966991,0
+XHR.US,D,20170613,000000,16.4572,16.6985,16.2894,16.6816,956088.25969746,0
+XHR.US,D,20170614,000000,16.7064,16.7064,16.4532,16.5237,786069.14568948,0
+XHR.US,D,20170615,000000,16.3748,16.6032,16.3341,16.5734,658386.88671409,0
+XHR.US,D,20170616,000000,16.482,16.7591,16.4095,16.7253,1754972.9620375,0
+XHR.US,D,20170619,000000,16.7591,16.8167,16.6488,16.7154,1283977.589754,0
+XHR.US,D,20170620,000000,16.7064,16.8167,16.5505,16.6985,713547.35469561,0
+XHR.US,D,20170621,000000,16.7064,16.8256,16.4324,16.4572,615197.07109033,0
+XHR.US,D,20170622,000000,16.4572,16.5992,16.3499,16.4065,804090.07813182,0
+XHR.US,D,20170623,000000,16.4502,16.624,16.3559,16.6081,1824317.5503571,0
+XHR.US,D,20170626,000000,16.6081,16.7819,16.5237,16.6816,510808.59184805,0
+XHR.US,D,20170627,000000,16.6677,16.6915,16.488,16.5912,1002009.1604726,0
+XHR.US,D,20170628,000000,16.6369,17.0441,16.6369,16.7124,797380.18861724,0
+XHR.US,D,20170629,000000,16.7124,16.7223,16.3142,16.5118,708505.11894603,0
+XHR.US,D,20170630,000000,16.5118,16.6032,16.341,16.4085,761470.24561856,0
+XHR.US,D,20170703,000000,16.5019,16.7223,16.4671,16.7124,302308.56862035,0
+XHR.US,D,20170705,000000,16.6886,16.7769,16.5118,16.6369,601356.35047075,0
+XHR.US,D,20170706,000000,16.5267,16.6717,16.4214,16.4671,599369.46588238,0
+XHR.US,D,20170707,000000,16.485,16.6836,16.341,16.5605,522249.54258722,0
+XHR.US,D,20170710,000000,16.5605,16.7054,16.4602,16.5118,1044070.0872856,0
+XHR.US,D,20170711,000000,16.4671,16.7054,16.3758,16.6449,908567.1766563,0
+XHR.US,D,20170712,000000,16.7223,16.8842,16.5992,16.7313,493502.65588708,0
+XHR.US,D,20170713,000000,16.7313,16.7898,16.621,16.7799,499894.32161558,0
+XHR.US,D,20170714,000000,16.7799,16.8564,16.628,16.6886,621007.67629806,0
+XHR.US,D,20170717,000000,16.6886,17.1523,16.5783,17.0947,845731.07039171,0
+XHR.US,D,20170718,000000,17.054,17.1404,16.8842,16.9954,680596.08727757,0
+XHR.US,D,20170719,000000,17.0441,17.3102,17.0172,17.2556,665666.75933917,0
+XHR.US,D,20170720,000000,17.2059,17.2059,16.9587,17.0272,565722.33569163,0
+XHR.US,D,20170721,000000,17.1523,17.1523,16.8415,16.9517,493148.17875829,0
+XHR.US,D,20170724,000000,16.9517,17.0093,16.7898,16.9765,513401.71288963,0
+XHR.US,D,20170725,000000,17.0272,17.1026,16.9001,17.0709,592323.22591038,0
+XHR.US,D,20170726,000000,17.0947,17.1712,16.9249,17.0709,518717.86278419,0
+XHR.US,D,20170727,000000,17.0441,17.2645,16.9954,17.1116,399120.09923474,0
+XHR.US,D,20170728,000000,17.0639,17.1712,16.9914,17.1523,354102.51091566,0
+XHR.US,D,20170731,000000,17.197,17.2377,16.9587,17.2139,445593.8634863,0
+XHR.US,D,20170801,000000,17.2466,17.4432,17.2377,17.3668,507817.69107388,0
+XHR.US,D,20170802,000000,17.3231,17.3231,16.9378,17.0709,415017.19001623,0
+XHR.US,D,20170803,000000,17.1116,17.1116,16.773,16.8564,368594.78466686,0
+XHR.US,D,20170804,000000,16.8325,17.0441,16.7978,17.0351,422502.49825003,0
+XHR.US,D,20170807,000000,17.0441,17.054,16.8564,16.9418,457132.49684334,0
+XHR.US,D,20170808,000000,17.0272,17.485,16.8077,16.909,628467.80859943,0
+XHR.US,D,20170809,000000,16.9001,16.914,16.4343,16.5356,512538.6819255,0
+XHR.US,D,20170810,000000,16.5019,16.6449,16.3758,16.5525,515355.36524717,0
+XHR.US,D,20170811,000000,16.4343,16.5873,16.343,16.5207,473478.72625961,0
+XHR.US,D,20170814,000000,16.621,16.7799,16.5853,16.7471,530282.67911097,0
+XHR.US,D,20170815,000000,16.7313,16.7313,16.5118,16.6449,337795.555954,0
+XHR.US,D,20170816,000000,16.6548,16.8564,16.3768,16.7978,376195.9021899,0
+XHR.US,D,20170817,000000,16.765,16.9001,16.6449,16.7313,515083.46517679,0
+XHR.US,D,20170818,000000,16.621,16.8077,16.5118,16.5525,707129.50599737,0
+XHR.US,D,20170821,000000,16.5605,16.7223,16.4165,16.7124,470263.25616805,0
+XHR.US,D,20170822,000000,16.7223,16.8564,16.6717,16.7223,670724.10064821,0
+XHR.US,D,20170823,000000,16.6637,16.8325,16.5446,16.5525,441210.23012941,0
+XHR.US,D,20170824,000000,16.6131,16.7124,16.477,16.5118,838554.9226083,0
+XHR.US,D,20170825,000000,16.5962,16.7054,16.4761,16.5873,554654.99578991,0
+XHR.US,D,20170828,000000,16.5605,16.6449,16.2467,16.3569,669876.17524355,0
+XHR.US,D,20170829,000000,16.3231,16.4671,16.2308,16.3996,625238.2399857,0
+XHR.US,D,20170830,000000,16.3916,16.7313,16.3331,16.6886,1410152.3138947,0
+XHR.US,D,20170831,000000,16.765,17.0272,16.6796,16.909,1310895.6967215,0
+XHR.US,D,20170901,000000,16.9418,17.0272,16.7978,16.9517,622678.35117495,0
+XHR.US,D,20170905,000000,16.9765,17.0172,16.5019,16.5446,579230.73400298,0
+XHR.US,D,20170906,000000,16.5873,16.7799,16.5575,16.7313,444114.52569597,0
+XHR.US,D,20170907,000000,16.7402,16.8743,16.6548,16.765,427632.34624452,0
+XHR.US,D,20170908,000000,16.6548,17.0172,16.621,16.9001,589354.47995676,0
+XHR.US,D,20170911,000000,16.9954,17.1374,16.9676,17.0709,809132.3138814,0
+XHR.US,D,20170912,000000,17.054,17.2377,16.9765,17.054,356439.84448362,0
+XHR.US,D,20170913,000000,17.0639,17.2307,16.9954,17.2307,503531.74033487,0
+XHR.US,D,20170914,000000,17.2307,17.331,17.1215,17.2139,540434.62210909,0
+XHR.US,D,20170915,000000,17.8742,17.8742,17.1026,17.4075,1115726.8332408,0
+XHR.US,D,20170918,000000,17.4254,17.5028,17.341,17.4254,453229.22027746,0
+XHR.US,D,20170919,000000,17.4254,17.5684,17.3747,17.475,467207.90500683,0
+XHR.US,D,20170920,000000,17.5267,17.7034,17.4075,17.5862,807248.1470974,0
+XHR.US,D,20170921,000000,17.621,17.764,17.4432,17.4512,589613.28854227,0
+XHR.US,D,20170922,000000,17.485,17.6726,17.474,17.6627,771182.11331758,0
+XHR.US,D,20170925,000000,17.7034,17.9676,17.6915,17.8067,654017.35187937,0
+XHR.US,D,20170926,000000,17.7878,17.899,17.6498,17.7819,598266.7600414,0
+XHR.US,D,20170927,000000,17.8563,17.9775,17.6627,17.9507,798634.95709018,0
+XHR.US,D,20170928,000000,17.9815,18.1334,17.8176,18.1185,592671.66081538,0
+XHR.US,D,20170929,000000,18.1523,18.186,18.0063,18.0639,713584.61507562,0
+XHR.US,D,20171002,000000,18.0639,18.2396,18.0321,18.1016,459500.04153024,0
+XHR.US,D,20171003,000000,18.1096,18.1185,17.8265,18.0063,773323.07461249,0
+XHR.US,D,20171004,000000,17.9725,18.0242,17.8434,17.9815,762336.29769458,0
+XHR.US,D,20171005,000000,18.0152,18.2396,17.9636,18.1254,696330.03801683,0
+XHR.US,D,20171006,000000,18.1096,18.4402,18.0976,18.3578,907219.76075198,0
+XHR.US,D,20171009,000000,18.5306,18.6726,18.5127,18.5554,582126.97327116,0
+XHR.US,D,20171010,000000,18.5812,18.7888,18.5812,18.7798,899964.05702205,0
+XHR.US,D,20171011,000000,18.7798,18.9675,18.7798,18.8474,1080082.7480887,0
+XHR.US,D,20171012,000000,18.8295,18.9417,18.6587,18.8821,747898.40395745,0
+XHR.US,D,20171013,000000,19.0102,19.0271,18.7441,18.8563,684495.33569426,0
+XHR.US,D,20171016,000000,18.9149,19.0033,18.7927,18.899,660873.26180211,0
+XHR.US,D,20171017,000000,18.8911,18.9675,18.5812,18.7113,595249.67629749,0
+XHR.US,D,20171018,000000,18.752,18.9069,18.6825,18.8821,407927.64744042,0
+XHR.US,D,20171019,000000,18.7888,19.0529,18.6795,19.046,613754.99368003,0
+XHR.US,D,20171020,000000,19.0658,19.0837,18.7699,18.9069,744828.95427406,0
+XHR.US,D,20171023,000000,18.9338,18.9338,18.4919,18.5207,592638.42858456,0
+XHR.US,D,20171024,000000,18.5981,18.7798,18.5038,18.761,608832.59536887,0
+XHR.US,D,20171025,000000,18.7203,18.7699,18.5812,18.6428,365152.73118332,0
+XHR.US,D,20171026,000000,18.6587,18.761,18.4621,18.5306,524648.30543034,0
+XHR.US,D,20171027,000000,18.5127,18.6746,18.3409,18.5207,569000.24209564,0
+XHR.US,D,20171030,000000,18.3667,18.4958,18.2307,18.324,505478.34343132,0
+XHR.US,D,20171031,000000,18.3409,18.7798,18.2307,18.6746,662055.52358961,0
+XHR.US,D,20171101,000000,18.7282,18.8126,18.5465,18.7203,379045.81774239,0
+XHR.US,D,20171102,000000,18.7113,18.8374,18.5306,18.8225,645104.06475743,0
+XHR.US,D,20171103,000000,18.7342,18.8374,18.615,18.7342,314005.30683313,0
+XHR.US,D,20171106,000000,18.7888,18.9675,18.7024,18.9149,1174777.4863033,0
+XHR.US,D,20171107,000000,18.9149,18.9149,17.9964,18.2208,810237.03379698,0
+XHR.US,D,20171108,000000,18.186,18.7798,18.0738,18.7441,700465.94019849,0
+XHR.US,D,20171109,000000,18.6587,18.8652,18.4521,18.6239,431027.06897507,0
+XHR.US,D,20171110,000000,18.5733,18.8225,18.5375,18.6071,618110.42999258,0
+XHR.US,D,20171113,000000,18.5554,18.6329,18.337,18.615,539614.89374876,0
+XHR.US,D,20171114,000000,18.5306,18.5812,18.2724,18.5306,514599.08023659,0
+XHR.US,D,20171115,000000,18.4263,18.6071,18.324,18.4869,525781.22239025,0
+XHR.US,D,20171116,000000,18.5375,18.8126,18.4353,18.8037,434004.87826436,0
+XHR.US,D,20171117,000000,18.7203,18.7888,18.6071,18.7203,458127.44969347,0
+XHR.US,D,20171120,000000,18.752,18.761,18.4353,18.4869,626050.91908495,0
+XHR.US,D,20171121,000000,18.5554,18.8821,18.5256,18.8732,511324.19494447,0
+XHR.US,D,20171122,000000,18.8821,19.0033,18.6746,18.7342,277447.83885203,0
+XHR.US,D,20171124,000000,18.8374,18.8652,18.6746,18.7957,168956.68965892,0
+XHR.US,D,20171127,000000,18.7798,18.9069,18.7014,18.7342,526281.71992721,0
+XHR.US,D,20171128,000000,18.7203,18.8295,18.4621,18.7282,609523.42295509,0
+XHR.US,D,20171129,000000,18.6676,19.037,18.5991,18.8652,544745.74878054,0
+XHR.US,D,20171130,000000,18.9149,18.9834,18.7699,18.8732,600578.91767692,0
+XHR.US,D,20171201,000000,18.899,18.9834,18.3757,18.6825,501303.16679506,0
+XHR.US,D,20171204,000000,18.752,18.9854,18.5644,18.5733,431807.52288078,0
+XHR.US,D,20171205,000000,18.5902,18.6925,18.4621,18.5207,456474.90148794,0
+XHR.US,D,20171206,000000,18.4958,18.6428,18.333,18.4521,310717.33005614,0
+XHR.US,D,20171207,000000,18.3846,18.5207,18.2982,18.3846,394000.32161323,0
+XHR.US,D,20171208,000000,18.4005,18.5306,18.3161,18.4184,357581.82477921,0
+XHR.US,D,20171211,000000,18.4442,18.4869,18.3072,18.4184,413197.47361929,0
+XHR.US,D,20171212,000000,18.4263,18.6825,18.4104,18.4621,595915.32795127,0
+XHR.US,D,20171213,000000,18.4521,18.9794,18.4521,18.9417,966190.85786799,0
+XHR.US,D,20171214,000000,18.8821,19.0976,18.761,18.9755,676226.55244285,0
+XHR.US,D,20171215,000000,19.0102,19.4213,19.0102,19.1224,2855062.5201195,0
+XHR.US,D,20171218,000000,19.2327,19.5345,19.2327,19.3707,494843.02253031,0
+XHR.US,D,20171219,000000,19.4144,19.5087,19.1055,19.1572,816533.0309822,0
+XHR.US,D,20171220,000000,19.1393,19.1741,18.8911,18.9596,544523.19353775,0
+XHR.US,D,20171221,000000,19.0102,19.0609,18.9248,18.9675,323838.01900788,0
+XHR.US,D,20171222,000000,18.9069,19.037,18.8374,18.9755,417583.12105077,0
+XHR.US,D,20171226,000000,19.0102,19.182,18.9834,18.9933,228932.80999803,0
+XHR.US,D,20171227,000000,19.0281,19.1145,18.9338,18.9675,346065.34624271,0
+XHR.US,D,20171228,000000,19.0152,19.19,18.9387,19.1631,362013.79592639,0
+XHR.US,D,20171229,000000,19.19,19.19,18.7361,18.763,575051.52921752,0
+XHR.US,D,20180102,000000,18.8325,19.1363,18.6428,19.0579,572317.42295427,0
+XHR.US,D,20180103,000000,19.0499,19.2058,18.8156,18.8404,440858.77411251,0
+XHR.US,D,20180104,000000,18.8861,18.9655,18.5544,18.5544,406202.59254946,0
+XHR.US,D,20180105,000000,18.6428,18.6686,18.467,18.6071,514279.84941322,0
+XHR.US,D,20180108,000000,18.5802,18.7818,18.5207,18.7024,368980.47995188,0
+XHR.US,D,20180109,000000,18.7213,18.8156,18.5107,18.5544,326600.32231547,0
+XHR.US,D,20180110,000000,18.5107,19.0062,18.4422,18.9099,599936.42788099,0
+XHR.US,D,20180111,000000,18.9099,19.1552,18.9,19.042,573696.05701482,0
+XHR.US,D,20180112,000000,19.1115,19.19,18.9983,19.0668,352786.31316756,0
+XHR.US,D,20180116,000000,19.1552,19.3806,19.0758,19.1026,545307.67559266,0
+XHR.US,D,20180117,000000,19.2058,19.6596,19.0499,19.6596,658485.57636927,0
+XHR.US,D,20180118,000000,19.6408,19.6408,19.3022,19.3717,614506.24350411,0
+XHR.US,D,20180119,000000,19.3369,19.615,19.2922,19.5107,421946.6136617,0
+XHR.US,D,20180122,000000,19.4928,19.5534,19.3717,19.5028,356822.51865674,0
+XHR.US,D,20180123,000000,19.5196,19.6318,19.3816,19.5276,429259.7185176,0
+XHR.US,D,20180124,000000,19.5534,19.746,19.467,19.5812,485606.47643581,0
+XHR.US,D,20180125,000000,19.6845,19.7381,19.5375,19.6686,455541.37791298,0
+XHR.US,D,20180126,000000,19.7619,19.7619,19.4332,19.5534,195136.63828722,0
+XHR.US,D,20180129,000000,19.5107,19.5107,19.2922,19.329,279589.80718424,0
+XHR.US,D,20180130,000000,19.2595,19.3111,19.0857,19.1204,354255.58058491,0
+XHR.US,D,20180131,000000,19.2317,19.321,19.0857,19.2922,577333.47573411,0
+XHR.US,D,20180201,000000,19.2684,19.467,19.0857,19.19,406319.408876,0
+XHR.US,D,20180202,000000,19.0668,19.18,18.6071,18.7719,475430.36454255,0
+XHR.US,D,20180205,000000,18.6428,18.8503,17.8166,17.8683,567758.56510758,0
+XHR.US,D,20180206,000000,17.625,17.9636,17.3559,17.903,627999.53625599,0
+XHR.US,D,20180207,000000,17.8951,18.1453,17.7024,17.7382,412464.35046656,0
+XHR.US,D,20180208,000000,17.764,17.7729,16.9825,17.0073,496611.38002508,0
+XHR.US,D,20180209,000000,17.1811,17.5376,16.8345,17.3807,865644.22591643,0
+XHR.US,D,20180212,000000,17.4164,17.5207,16.7104,17.4591,701557.56862919,0
+XHR.US,D,20180213,000000,17.3469,17.5505,17.2178,17.4949,349747.0746031,0
+XHR.US,D,20180214,000000,17.3291,17.7382,17.2774,17.7114,486931.73751958,0
+XHR.US,D,20180215,000000,17.8077,17.8494,17.5247,17.5902,490606.41661889,0
+XHR.US,D,20180216,000000,17.5376,17.7471,17.5296,17.5991,309146.35187173,0
+XHR.US,D,20180220,000000,17.5723,17.5902,17.1543,17.2178,543970.33006131,0
+XHR.US,D,20180221,000000,17.1543,17.3807,16.903,17.0341,669891.28080302,0
+XHR.US,D,20180222,000000,17.1215,17.338,16.9567,17.0073,464582.55877173,0
+XHR.US,D,20180223,000000,17.1304,17.2506,16.9924,17.2337,506140.97397321,0
+XHR.US,D,20180226,000000,17.3032,17.4432,17.1116,17.2178,429066.36735644,0
+XHR.US,D,20180227,000000,17.199,17.3807,16.5863,16.5992,812127.24280476,0
+XHR.US,D,20180228,000000,17.2337,17.2337,16.7898,17.0947,1173061.494748,0
+XHR.US,D,20180301,000000,17.0699,17.1116,16.8435,16.9567,602630.25265234,0
+XHR.US,D,20180302,000000,16.8167,17.1642,16.6697,17.1026,1082321.3920015,0
+XHR.US,D,20180305,000000,17.0699,17.2178,16.9726,17.2079,772013.92612548,0
+XHR.US,D,20180306,000000,17.2337,17.5296,17.1473,17.5048,923647.56018936,0
+XHR.US,D,20180307,000000,17.3469,17.5118,17.2039,17.4164,652775.67489131,0
+XHR.US,D,20180308,000000,17.4949,17.4949,17.1473,17.2873,418608.28501983,0
+XHR.US,D,20180309,000000,17.3886,17.5723,17.2079,17.5723,456569.56299393,0
+XHR.US,D,20180312,000000,17.6319,17.6319,17.3807,17.4591,462793.05349371,0
+XHR.US,D,20180313,000000,17.5813,17.6597,17.4065,17.4671,451467.91204378,0
+XHR.US,D,20180314,000000,17.5048,17.5813,17.3112,17.4254,377146.54539892,0
+XHR.US,D,20180315,000000,17.476,17.476,17.2605,17.4432,669922.49895925,0
+XHR.US,D,20180316,000000,17.476,17.6319,17.338,17.625,918546.91627651,0
+XHR.US,D,20180319,000000,17.5376,17.6081,17.3886,17.5902,439284.77481621,0
+XHR.US,D,20180320,000000,17.5644,17.6776,17.3112,17.3986,547598.68544492,0
+XHR.US,D,20180321,000000,17.3986,17.3986,17.1811,17.2873,402915.62280977,0
+XHR.US,D,20180322,000000,17.2079,17.4065,17.0848,17.0848,640396.16539068,0
+XHR.US,D,20180323,000000,17.1543,17.1543,16.8087,16.8087,482846.18720281,0
+XHR.US,D,20180326,000000,16.9567,17.052,16.8028,17.0252,431614.17171962,0
+XHR.US,D,20180327,000000,17.0153,17.052,16.7898,16.8584,486344.63477502,0
+XHR.US,D,20180328,000000,16.9894,17.7372,16.9894,17.4998,646755.60592566,0
+XHR.US,D,20180329,000000,17.5336,17.614,17.341,17.3847,1025605.051395,0
+XHR.US,D,20180402,000000,17.4015,17.5872,17.2,17.3132,516689.68966662,0
+XHR.US,D,20180403,000000,17.3588,17.768,17.2,17.7193,522835.63829448,0
+XHR.US,D,20180404,000000,17.622,17.8971,17.6051,17.8692,486029.43210084,0
+XHR.US,D,20180405,000000,17.9308,17.9407,17.6836,17.8077,294677.23997838,0
+XHR.US,D,20180406,000000,17.7461,17.905,17.481,17.5783,417283.02393606,0
+XHR.US,D,20180409,000000,17.6677,17.6677,17.2,17.2,392111.11964275,0
+XHR.US,D,20180410,000000,17.3847,17.3847,17.1106,17.1473,415962.79803877,0
+XHR.US,D,20180411,000000,17.0937,17.5098,17.0689,17.4194,428418.84237402,0
+XHR.US,D,20180412,000000,17.5167,17.8504,17.2427,17.7551,533957.35821028,0
+XHR.US,D,20180413,000000,17.8256,17.8603,17.6677,17.8077,326187.43702341,0
+XHR.US,D,20180416,000000,17.905,18.1334,17.8434,18.0202,493229.7487794,0
+XHR.US,D,20180417,000000,18.1076,18.2307,17.9914,18.1701,426163.07882717,0
+XHR.US,D,20180418,000000,18.2575,18.2833,18.047,18.2039,329775.51091512,0
+XHR.US,D,20180419,000000,18.2039,18.3111,18.0758,18.1334,343722.97748826,0
+XHR.US,D,20180420,000000,18.1175,18.191,17.9576,18.0629,448420.61718094,0
+XHR.US,D,20180423,000000,18.0986,18.2128,17.8971,18.0013,278880.85292666,0
+XHR.US,D,20180424,000000,18.0629,18.1771,17.9576,18.0629,278476.02393298,0
+XHR.US,D,20180425,000000,18.047,18.187,17.9407,18.0629,323865.20901492,0
+XHR.US,D,20180426,000000,18.0986,18.1701,17.9666,18.047,490791.71148167,0
+XHR.US,D,20180427,000000,18.1076,18.3111,18.047,18.1959,256418.88600146,0
+XHR.US,D,20180430,000000,18.1959,18.2665,18.0371,18.1513,438757.08727221,0
+XHR.US,D,20180501,000000,18.1513,18.2218,17.9407,18.1334,603423.79804292,0
+XHR.US,D,20180502,000000,18.0708,18.1334,17.8881,18.0103,698669.38565939,0
+XHR.US,D,20180503,000000,18.3111,18.9079,17.9308,18.8295,954566.62634064,0
+XHR.US,D,20180504,000000,18.9536,19.6606,18.7779,19.615,762329.2484335,0
+XHR.US,D,20180507,000000,19.6934,20.1869,19.6934,19.9943,983941.90431455,0
+XHR.US,D,20180508,000000,20.03,20.1959,19.8344,20.039,1266271.8599858,0
+XHR.US,D,20180509,000000,20.0211,20.4173,19.89,20.3111,1204960.40819,0
+XHR.US,D,20180510,000000,20.3558,20.4878,20.2505,20.321,833923.55807618,0
+XHR.US,D,20180511,000000,20.3558,20.4352,20.1621,20.1959,742092.83393621,0
+XHR.US,D,20180514,000000,20.1959,20.3021,19.9943,20.1869,726784.85997388,0
+XHR.US,D,20180515,000000,20.0648,20.3061,20.0211,20.2574,695611.01338627,0
+XHR.US,D,20180516,000000,20.3736,20.5325,20.3011,20.4173,704980.48840408,0
+XHR.US,D,20180517,000000,20.4779,20.7698,20.4263,20.5325,1149995.3054442,0
+XHR.US,D,20180518,000000,20.5851,20.7966,20.5414,20.753,716452.65729947,0
+XHR.US,D,20180521,000000,20.9009,21.0509,20.7966,20.9724,704668.30684179,0
+XHR.US,D,20180522,000000,20.9804,21.318,20.8582,21.2723,5282605.4821719,0
+XHR.US,D,20180523,000000,21.3259,21.7152,21.3259,21.7053,667487.48277341,0
+XHR.US,D,20180524,000000,21.7152,22.0131,21.5901,21.9763,877942.16539594,0
+XHR.US,D,20180525,000000,22.022,22.2008,21.9515,22.1799,467519.07953182,0
+XHR.US,D,20180529,000000,22.0399,22.2603,21.889,22.1015,738873.33569547,0
+XHR.US,D,20180530,000000,22.1352,22.3378,22.1015,22.172,728816.05420334,0
+XHR.US,D,20180531,000000,22.2603,22.4083,22.0657,22.1898,1115099.4490043,0
+XHR.US,D,20180601,000000,22.6288,22.6288,22.3229,22.4629,1096974.7917203,0
+XHR.US,D,20180604,000000,22.5771,22.8323,22.4351,22.6288,2172818.9198229,0
+XHR.US,D,20180605,000000,22.5334,22.6665,22.4629,22.5334,1091723.0922128,0
+XHR.US,D,20180606,000000,22.5672,22.7876,22.4967,22.6923,732268.17805985,0
+XHR.US,D,20180607,000000,22.6923,22.7628,22.4351,22.6377,868696.55596576,0
+XHR.US,D,20180608,000000,22.2147,22.4887,21.7847,22.1551,1054014.5806004,0
+XHR.US,D,20180611,000000,22.1094,22.305,21.8641,21.9863,869690.50177859,0
+XHR.US,D,20180612,000000,22.0131,22.0747,21.7569,21.7936,757848.93949603,0
+XHR.US,D,20180613,000000,21.7847,21.8641,21.4302,21.5543,1021498.353295,0
+XHR.US,D,20180614,000000,21.599,21.6685,21.3507,21.5633,917774.51866917,0
+XHR.US,D,20180615,000000,21.5543,21.6347,21.3875,21.4222,937817.58200529,0
+XHR.US,D,20180618,000000,21.3259,21.5007,21.168,21.318,481926.76215001,0
+XHR.US,D,20180619,000000,21.2097,21.6347,21.1829,21.309,996250.92120434,0
+XHR.US,D,20180620,000000,21.3418,21.889,21.309,21.7847,1042901.9240203,0
+XHR.US,D,20180621,000000,21.7748,22.0846,21.6159,22.0399,1010894.2505502,0
+XHR.US,D,20180622,000000,22.1193,22.1799,21.6685,21.881,1488384.0063665,0
+XHR.US,D,20180625,000000,21.7152,21.8095,21.5285,21.6437,655233.85293499,0
+XHR.US,D,20180626,000000,21.6953,21.9058,21.5285,21.7936,853336.21606394,0
+XHR.US,D,20180627,000000,21.8274,21.8721,21.6685,21.6864,852662.50811178,0
+XHR.US,D,20180628,000000,21.6904,21.7976,21.603,21.7539,698156.80367486,0
+XHR.US,D,20180629,000000,21.735,21.9039,21.5752,21.7182,783994.64885621,0
+XHR.US,D,20180702,000000,21.6189,21.7539,21.2177,21.5394,615368.26743094,0
+XHR.US,D,20180703,000000,21.5394,22.1908,21.4947,22.0935,463538.26109401,0
+XHR.US,D,20180705,000000,22.1193,22.1193,21.7619,22.0389,427249.67207139,0
+XHR.US,D,20180706,000000,22.0846,22.173,22.021,22.1561,464056.88530233,0
+XHR.US,D,20180709,000000,22.1988,22.1988,21.7539,21.9138,627469.8346374,0
+XHR.US,D,20180710,000000,21.9495,22.307,21.878,21.9138,615846.61014735,0
+XHR.US,D,20180711,000000,21.7976,21.9495,21.6735,21.6904,366337.00704541,0
+XHR.US,D,20180712,000000,21.7708,21.8621,21.5315,21.7619,268794.36735289,0
+XHR.US,D,20180713,000000,21.745,21.9763,21.741,21.887,219445.5116164,0
+XHR.US,D,20180716,000000,21.9406,21.9406,21.6824,21.7708,351980.6833294,0
+XHR.US,D,20180717,000000,21.7976,21.8254,21.6238,21.6635,438894.0443447,0
+XHR.US,D,20180718,000000,21.6556,21.8373,21.5662,21.8254,356769.14567997,0
+XHR.US,D,20180719,000000,21.745,22.1015,21.745,22.0558,358724.8121121,0
+XHR.US,D,20180720,000000,22.0846,22.2266,21.9406,22.1561,496284.09290332,0
+XHR.US,D,20180723,000000,22.1273,22.2355,21.8959,22.2167,515101.59184815,0
+XHR.US,D,20180724,000000,22.2782,22.307,21.8254,21.9138,606861.82337727,0
+XHR.US,D,20180725,000000,21.878,21.9048,21.5752,21.7619,487514.81211495,0
+XHR.US,D,20180726,000000,21.8165,21.9495,21.6288,21.6556,475376.99156577,0
+XHR.US,D,20180727,000000,21.7102,21.7102,21.2802,21.2892,430359.40324669,0
+XHR.US,D,20180730,000000,21.3428,21.4143,21.1819,21.318,561100.03449519,0
+XHR.US,D,20180731,000000,21.3885,21.7708,21.2505,21.745,740573.21465398,0
+XHR.US,D,20180801,000000,21.6735,22.0032,21.5394,21.9237,606477.13512955,0
+XHR.US,D,20180802,000000,21.7539,22.3596,21.5752,22.1193,462384.19635085,0
+XHR.US,D,20180803,000000,22.1193,22.1462,20.9863,21.3706,724234.0344988,0
+XHR.US,D,20180806,000000,21.318,21.451,21.1571,21.4242,514636.34061661,0
+XHR.US,D,20180807,000000,21.3964,21.4103,21.1909,21.3428,486125.10064413,0
+XHR.US,D,20180808,000000,21.4143,21.46,21.2624,21.2802,513979.75229851,0
+XHR.US,D,20180809,000000,21.2624,21.309,21.0141,21.0568,329969.86911357,0
+XHR.US,D,20180810,000000,21.0042,21.1194,20.9337,20.9605,256285.95707816,0
+XHR.US,D,20180813,000000,20.9426,21.0519,20.8523,21.0409,286126.48628361,0
+XHR.US,D,20180814,000000,21.0658,21.3517,21.028,21.2991,333273.95848733,0
+XHR.US,D,20180815,000000,21.3259,21.5394,21.2375,21.3964,356278.71851599,0
+XHR.US,D,20180816,000000,21.4322,21.6387,21.3339,21.5662,294021.65869758,0
+XHR.US,D,20180817,000000,21.5752,21.6824,21.4769,21.6467,434075.3708752,0
+XHR.US,D,20180820,000000,21.7182,21.735,21.4054,21.4322,312283.27305407,0
+XHR.US,D,20180821,000000,21.4143,21.7539,21.3517,21.7102,355874.89655961,0
+XHR.US,D,20180822,000000,21.7182,21.8065,21.5841,21.6288,400602.45813695,0
+XHR.US,D,20180823,000000,21.6189,21.6735,21.4054,21.46,321249.93315279,0
+XHR.US,D,20180824,000000,21.451,21.603,21.3885,21.5752,416643.55525202,0
+XHR.US,D,20180827,000000,21.6288,21.6288,21.1363,21.2087,703528.34062079,0
+XHR.US,D,20180828,000000,21.309,21.7102,21.2177,21.6635,584232.68826065,0
+XHR.US,D,20180829,000000,21.6635,21.9585,21.6467,21.7619,351123.69458906,0
+XHR.US,D,20180830,000000,21.7708,21.887,21.6149,21.7619,332335.39972587,0
+XHR.US,D,20180831,000000,21.7102,21.8324,21.6189,21.6288,380299.57917802,0
+XHR.US,D,20180904,000000,21.5573,21.5831,20.9426,21.024,379345.9148571,0
+XHR.US,D,20180905,000000,20.9774,21.5315,20.9148,21.4947,526293.80437478,0
+XHR.US,D,20180906,000000,21.5027,21.6288,21.1909,21.2624,549654.04856953,0
+XHR.US,D,20180907,000000,21.2375,21.3706,21.1571,21.318,398076.80859432,0
+XHR.US,D,20180910,000000,21.4143,21.4679,21.1114,21.1194,392924.80577929,0
+XHR.US,D,20180911,000000,21.0568,21.3706,21.0042,21.2723,446956.38495008,0
+XHR.US,D,20180912,000000,21.2465,21.3964,21.1571,21.1909,380720.52076846,0
+XHR.US,D,20180913,000000,21.2802,21.4322,21.1472,21.3517,445918.12949616,0
+XHR.US,D,20180914,000000,21.309,21.4868,21.1373,21.3706,699124.56651795,0
+XHR.US,D,20180917,000000,21.3885,21.4461,21.2624,21.3339,359230.34483554,0
+XHR.US,D,20180918,000000,21.2991,21.4242,21.2087,21.3885,477433.36172768,0
+XHR.US,D,20180919,000000,21.4242,21.4242,20.9516,21.0955,413595.25335188,0
+XHR.US,D,20180920,000000,21.1472,21.3259,21.032,21.2991,421609.25616698,0
+XHR.US,D,20180921,000000,21.2723,21.3885,21.0955,21.1571,1668341.5714655,0
+XHR.US,D,20180924,000000,21.2008,21.2008,20.747,21.1045,512077.45884315,0
+XHR.US,D,20180925,000000,21.166,21.4054,21.0757,21.0955,414980.93667351,0
+XHR.US,D,20180926,000000,21.1045,21.2276,20.9863,21.0141,438510.36313427,0
+XHR.US,D,20180927,000000,21.2574,21.456,21.1303,21.2743,493896.40747048,0
+XHR.US,D,20180928,000000,21.2832,21.3964,21.2028,21.3855,703520.28432241,0
+XHR.US,D,20181001,000000,21.4282,21.5285,21.2028,21.3368,520731.93737959,0
+XHR.US,D,20181002,000000,21.321,21.3706,20.9684,20.9684,332382.73047886,0
+XHR.US,D,20181003,000000,21.0141,21.2207,20.9228,21.1124,466878.60381048,0
+XHR.US,D,20181004,000000,21.0042,21.0042,20.5623,20.6159,517267.7290755,0
+XHR.US,D,20181005,000000,20.6348,20.7252,20.4809,20.6159,670091.68122526,0
+XHR.US,D,20181008,000000,20.6527,21.1204,20.6527,21.032,483838.11894105,0
+XHR.US,D,20181009,000000,21.0141,21.1124,20.7371,20.9774,572115.00845743,0
+XHR.US,D,20181010,000000,20.9684,21.168,20.6973,20.7063,539093.24842855,0
+XHR.US,D,20181011,000000,20.7162,20.8056,20.0122,20.031,547861.52217962,0
+XHR.US,D,20181012,000000,20.2197,20.2197,19.467,19.6865,541818.29135613,0
+XHR.US,D,20181015,000000,19.6865,19.8056,19.4799,19.5157,457381.23505587,0
+XHR.US,D,20181016,000000,19.607,20.04,19.3617,19.9585,387063.84870667,0
+XHR.US,D,20181017,000000,19.9218,19.9744,19.5693,19.8493,297371.06474973,0
+XHR.US,D,20181018,000000,19.8394,19.8781,19.5067,19.5246,448572.67981289,0
+XHR.US,D,20181019,000000,19.471,19.6229,19.1999,19.2545,511167.09712603,0
+XHR.US,D,20181022,000000,19.327,19.3985,18.8295,18.8374,510823.69740752,0
+XHR.US,D,20181023,000000,18.6498,18.7222,18.1989,18.4432,751804.70163523,0
+XHR.US,D,20181024,000000,18.4521,18.4521,17.7739,17.7918,797113.32373335,0
+XHR.US,D,20181025,000000,17.8643,18.4144,17.7382,18.2883,592234.60662818,0
+XHR.US,D,20181026,000000,18.1264,18.2704,17.7382,18.1185,535209.10557132,0
+XHR.US,D,20181029,000000,18.2804,18.468,18.1264,18.2615,420604.23294387,0
+XHR.US,D,20181030,000000,18.2883,18.5872,18.2804,18.478,358153.8219643,0
+XHR.US,D,20181031,000000,18.5961,18.8295,18.2972,18.5405,707317.82197204,0
+XHR.US,D,20181101,000000,18.6686,18.7709,18.2615,18.3519,695756.02675714,0
+XHR.US,D,20181102,000000,18.4144,18.5683,17.9268,17.9735,485411.11120006,0
+XHR.US,D,20181105,000000,18.5147,18.8662,18.2724,18.468,620465.8902319,0
+XHR.US,D,20181106,000000,18.3072,18.6766,17.7203,17.901,693759.0717958,0
+XHR.US,D,20181107,000000,17.9169,18.334,17.8544,18.334,734202.69670873,0
+XHR.US,D,20181108,000000,18.2883,18.4968,18.1989,18.4968,467957.14075632,0
+XHR.US,D,20181109,000000,18.468,18.5236,18.334,18.4968,717838.34062111,0
+XHR.US,D,20181112,000000,18.5236,18.6597,18.2158,18.2436,472751.64533067,0
+XHR.US,D,20181113,000000,18.3419,18.5147,18.1989,18.2526,288586.67840189,0
+XHR.US,D,20181114,000000,18.334,18.5236,18.051,18.2158,437286.81281757,0
+XHR.US,D,20181115,000000,18.0708,18.2347,17.9546,18.1632,564356.79311595,0
+XHR.US,D,20181116,000000,18.0808,18.3797,17.9636,18.3171,700408.53907252,0
+XHR.US,D,20181119,000000,18.2804,18.3677,17.8544,17.9636,361736.86066952,0
+XHR.US,D,20181120,000000,17.8454,18.0907,17.757,18.0093,448734.81281782,0
+XHR.US,D,20181121,000000,18.0629,18.334,18.0093,18.19,451850.58621691,0
+XHR.US,D,20181123,000000,18.0808,18.0808,17.8544,17.8832,291763.88107613,0
+XHR.US,D,20181126,000000,18.0182,18.2704,17.9636,18.0996,507225.55314283,0
+XHR.US,D,20181127,000000,18.1086,18.325,18.0182,18.1086,642145.38917679,0
+XHR.US,D,20181128,000000,18.1264,18.6359,17.8643,18.5505,732928.79452714,0
+XHR.US,D,20181129,000000,18.5058,18.5872,18.2526,18.4432,374555.43843194,0
+XHR.US,D,20181130,000000,18.4055,18.4055,17.9546,18.334,1018216.4187418,0
+XHR.US,D,20181203,000000,18.613,18.6547,18.2347,18.5773,494187.44124951,0
+XHR.US,D,20181204,000000,18.5594,18.5594,17.9169,18.0182,604881.98804999,0
+XHR.US,D,20181206,000000,17.8544,18.3519,17.5664,18.334,801488.90079186,0
+XHR.US,D,20181207,000000,18.2704,18.3985,17.8832,17.9368,1020408.7389389,0
+XHR.US,D,20181210,000000,17.9546,17.9546,17.5316,17.6836,631791.03168184,0
+XHR.US,D,20181211,000000,17.7302,17.8921,17.5048,17.5316,639599.5988882,0
+XHR.US,D,20181212,000000,17.7382,18.0629,17.6031,17.6031,538222.16116604,0
+XHR.US,D,20181213,000000,17.5942,17.757,17.5217,17.5217,459830.34976388,0
+XHR.US,D,20181214,000000,17.4323,17.7024,17.342,17.5763,439307.93667405,0
+XHR.US,D,20181217,000000,17.5852,17.6836,17.0987,17.1344,780058.1400595,0
+XHR.US,D,20181218,000000,17.2337,17.6756,17.187,17.4949,983066.78890285,0
+XHR.US,D,20181219,000000,17.4671,17.5763,16.62,16.7084,883303.6319689,0
+XHR.US,D,20181220,000000,16.2487,16.3569,15.6449,15.7085,1296826.3786353,0
+XHR.US,D,20181221,000000,15.628,15.8882,15.3202,15.3649,1441392.624944,0
+XHR.US,D,20181224,000000,15.2656,15.3202,14.924,14.924,226427.30120136,0
+XHR.US,D,20181226,000000,15.0302,15.6002,14.8604,15.5813,632273.40254743,0
+XHR.US,D,20181227,000000,15.3649,15.5198,14.8694,15.492,886556.36244047,0
+XHR.US,D,20181228,000000,15.6101,15.9974,15.5635,15.7482,919972.88109005,0
+XHR.US,D,20181231,000000,15.7482,15.8117,15.5655,15.777,494530.84096803,0
+XHR.US,D,20190102,000000,15.5198,15.7035,15.2904,15.4185,699877.83041663,0
+XHR.US,D,20190103,000000,15.4006,15.7482,15.2993,15.3351,582230.69811283,0
+XHR.US,D,20190104,000000,15.5009,15.9498,15.4364,15.8951,573602.40254613,0
+XHR.US,D,20190107,000000,15.9875,16.0232,15.7939,15.8951,504866.06475432,0
+XHR.US,D,20190108,000000,16.0064,16.4641,15.9239,16.4264,781548.5552601,0
+XHR.US,D,20190109,000000,16.4731,16.5932,16.2626,16.4909,728906.68756013,0
+XHR.US,D,20190110,000000,16.4552,16.7203,16.2814,16.5932,713456.72133882,0
+XHR.US,D,20190111,000000,16.5644,16.8951,16.5466,16.8405,710267.434217,0
+XHR.US,D,20190114,000000,16.7759,16.8276,16.5098,16.5644,655749.45603142,0
+XHR.US,D,20190115,000000,16.6379,16.7581,16.4999,16.5197,743082.75159985,0
+XHR.US,D,20190116,000000,16.5376,16.9775,16.5376,16.8574,473931.89304357,0
+XHR.US,D,20190117,000000,16.7303,16.8951,16.629,16.7402,530494.15694349,0
+XHR.US,D,20190118,000000,16.8216,16.8216,16.6329,16.7481,652501.76074633,0
+XHR.US,D,20190122,000000,16.6667,16.7303,16.2477,16.5466,897023.50811276,0
+XHR.US,D,20190123,000000,16.5734,16.7402,16.4363,16.5197,677722.00282993,0
+XHR.US,D,20190124,000000,16.5565,16.7402,16.4631,16.5734,401955.91626506,0
+XHR.US,D,20190125,000000,16.629,16.8494,16.5833,16.7581,455682.36313465,0
+XHR.US,D,20190128,000000,16.6945,16.904,16.6379,16.8137,389918.79944565,0
+XHR.US,D,20190129,000000,16.8037,17.0609,16.7581,17.0043,430629.28924247,0
+XHR.US,D,20190130,000000,17.0331,17.2347,16.9676,17.1056,432766.22238819,0
+XHR.US,D,20190131,000000,17.0877,17.2635,16.9557,17.2168,646222.88319517,0
+XHR.US,D,20190201,000000,17.2804,17.3261,16.8772,17.2804,835879.22450831,0
+XHR.US,D,20190204,000000,17.2526,17.5366,17.2258,17.5187,632032.72063328,0
+XHR.US,D,20190205,000000,17.5187,17.5743,17.1612,17.3807,484031.47010221,0
+XHR.US,D,20190206,000000,17.3896,17.4631,17.188,17.2347,387443.50176791,0
+XHR.US,D,20190207,000000,17.1434,17.4552,17.0858,17.3807,459866.6031066,0
+XHR.US,D,20190208,000000,17.2993,17.473,17.0361,17.0609,340382.63477179,0
+XHR.US,D,20190211,000000,17.0977,17.2069,17.0341,17.051,383831.25898106,0
+XHR.US,D,20190212,000000,17.1146,17.1146,16.8216,16.8673,457145.58832821,0
+XHR.US,D,20190213,000000,16.904,17.3161,16.904,17.2993,434923.29627987,0
+XHR.US,D,20190214,000000,17.2437,17.3032,17.0023,17.0699,395038.57706716,0
+XHR.US,D,20190215,000000,17.1791,17.5108,17.1513,17.5008,410438.19142359,0
+XHR.US,D,20190219,000000,17.3896,17.5366,17.3539,17.4631,340525.63406806,0
+XHR.US,D,20190220,000000,17.3996,17.7302,17.3896,17.6935,546817.22450191,0
+XHR.US,D,20190221,000000,17.7203,17.8951,17.6061,17.8216,533926.14005405,0
+XHR.US,D,20190222,000000,17.8673,18.0877,17.7838,18.0599,661193.49966278,0
+XHR.US,D,20190225,000000,18.1701,18.2247,17.8216,17.8861,493623.5003628,0
+XHR.US,D,20190226,000000,18.0679,18.4909,17.8126,18.4085,590501.49543884,0
+XHR.US,D,20190227,000000,18.2526,18.2526,17.7114,17.9139,677792.49544077,0
+XHR.US,D,20190228,000000,17.8673,18.2069,17.8315,17.9139,1299423.5278261,0
+XHR.US,D,20190301,000000,17.9785,18.0599,17.6935,18.052,479693.15342372,0
+XHR.US,D,20190304,000000,18.0976,18.1979,17.9596,18.1413,474556.25616815,0
+XHR.US,D,20190305,000000,18.1701,18.3082,18.0599,18.1413,497705.02253038,0
+XHR.US,D,20190306,000000,18.1513,18.3131,18.0778,18.0778,603421.78396833,0
+XHR.US,D,20190307,000000,18.1155,18.1245,17.6935,17.7938,759676.71219135,0
+XHR.US,D,20190308,000000,17.7203,17.8673,17.5833,17.7114,351637.28361089,0
+XHR.US,D,20190311,000000,17.767,18.0877,17.758,18.0877,375037.80929754,0
+XHR.US,D,20190312,000000,18.0778,18.1681,17.9596,17.9785,333562.97819177,0
+XHR.US,D,20190313,000000,18.0043,18.2069,18.0043,18.1155,685085.45955071,0
+XHR.US,D,20190314,000000,18.1979,18.1979,17.9596,18.1612,474304.49684372,0
+XHR.US,D,20190315,000000,18.189,18.2893,17.9874,18.042,1079175.4074834,0
+XHR.US,D,20190318,000000,18.0599,18.2704,17.9874,18.1056,411428.10908723,0
+XHR.US,D,20190319,000000,18.1245,18.2069,17.9407,17.9944,625532.29487663,0
+XHR.US,D,20190320,000000,17.9209,18.335,17.905,18.2704,937523.52711436,0
+XHR.US,D,20190321,000000,18.1791,18.6925,18.1056,18.5644,811127.25476814,0
+XHR.US,D,20190322,000000,18.4363,18.5544,17.8573,17.8673,515115.69037031,0
+XHR.US,D,20190325,000000,17.8216,18.0142,17.5366,17.9308,416741.23786989,0
+XHR.US,D,20190326,000000,17.9685,18.3538,17.9685,18.335,618834.48980963,0
+XHR.US,D,20190327,000000,19.6914,19.9407,19.2793,19.8672,6788018.4892426,0
+XHR.US,D,20190328,000000,19.8672,20.5454,19.8672,20.4521,3970682.6074067,0
+XHR.US,D,20190329,000000,20.5077,20.8016,20.0996,20.3597,25011555.758471,0
+XHR.US,D,20190401,000000,20.3309,20.4987,19.894,20.2108,2441752.2583229,0
+XHR.US,D,20190402,000000,20.174,20.2197,19.8672,20.1363,1747116.0570408,0
+XHR.US,D,20190403,000000,20.1641,20.2664,19.9774,20.2664,2025108.7030709,0
+XHR.US,D,20190404,000000,20.3031,20.5643,20.1174,20.183,1346620.3448574,0
+XHR.US,D,20190405,000000,20.1174,20.601,20.1174,20.4799,1112098.4778571,0
+XHR.US,D,20190408,000000,20.462,20.6477,20.2852,20.6288,1331843.079551,0
+XHR.US,D,20190409,000000,20.6378,20.6854,20.03,20.035,1711994.6242462,0
+XHR.US,D,20190410,000000,20.0996,20.7589,20.0996,20.6755,1273598.0563266,0
+XHR.US,D,20190411,000000,20.7033,20.7768,20.2386,20.2485,630931.0218296,0
+XHR.US,D,20190412,000000,20.2008,20.2823,19.9466,20.1919,605542.60451728,0
+XHR.US,D,20190415,000000,20.2942,20.2942,20.0062,20.174,737064.6967088,0
+XHR.US,D,20190416,000000,20.2296,20.2614,19.9516,20.0261,810405.20902569,0
+XHR.US,D,20190417,000000,20.1174,20.1174,19.7282,19.7927,974165.58622848,0
+XHR.US,D,20190418,000000,19.7927,19.8771,19.6606,19.7182,555772.80719036,0
+XHR.US,D,20190422,000000,19.6626,19.6626,19.2902,19.4859,933184.20339858,0
+XHR.US,D,20190423,000000,19.5693,19.8126,19.467,19.7083,473647.90852562,0
+XHR.US,D,20190424,000000,19.746,19.9417,19.6338,19.6815,389256.16890377,0
+XHR.US,D,20190425,000000,19.5882,19.8384,19.4124,19.7282,330099.77692498,0
+XHR.US,D,20190426,000000,19.746,20.0161,19.746,19.9516,554380.07460764,0
+XHR.US,D,20190429,000000,20.0717,20.2485,19.8672,19.8771,508523.62421957,0
+XHR.US,D,20190430,000000,19.8771,20.174,19.7828,20.1174,775245.5088138,0
+XHR.US,D,20190501,000000,20.2564,20.4898,19.9029,20.0261,1816318.6531015,0
+XHR.US,D,20190502,000000,20.4421,20.8791,20.3677,20.7311,835770.46448016,0
+XHR.US,D,20190503,000000,20.9079,21.4838,20.8562,21.3627,807424.3786245,0
+XHR.US,D,20190506,000000,21.2514,21.6794,21.169,21.3726,664053.48558825,0
+XHR.US,D,20190507,000000,21.2594,21.456,20.7768,21.0201,577140.12457295,0
+XHR.US,D,20190508,000000,21.0101,21.2514,20.9158,21.0747,638336.77411689,0
+XHR.US,D,20190509,000000,21.0101,21.2882,20.9535,21.0747,655488.63337131,0
+XHR.US,D,20190510,000000,21.0002,21.0558,20.6656,21.0101,522986.69388914,0
+XHR.US,D,20190513,000000,20.74,20.8989,20.3309,20.3975,1427262.8846199,0
+XHR.US,D,20190514,000000,20.462,21.0151,20.4421,20.7688,987755.55456094,0
+XHR.US,D,20190515,000000,20.6199,20.9635,20.5732,20.9158,531538.4546212,0
+XHR.US,D,20190516,000000,20.9635,21.1303,20.9257,20.9903,555990.32724666,0
+XHR.US,D,20190517,000000,20.8245,20.9903,20.5911,20.5911,1308404.286447,0
+XHR.US,D,20190520,000000,20.5077,20.6288,20.0618,20.174,774015.9162733,0
+XHR.US,D,20190521,000000,20.2753,20.6755,20.183,20.6566,548562.42013882,0
+XHR.US,D,20190522,000000,20.5643,20.7688,20.4799,20.4799,761732.07531596,0
+XHR.US,D,20190523,000000,20.3131,20.4421,20.0261,20.2942,667175.30121112,0
+XHR.US,D,20190524,000000,20.3975,20.5911,20.0906,20.2296,469215.93737844,0
+XHR.US,D,20190528,000000,20.3131,20.4521,20.1363,20.1363,976306.54752339,0
+XHR.US,D,20190529,000000,20.0717,20.0717,19.7639,19.8384,755831.84378873,0
+XHR.US,D,20190530,000000,19.894,20.0161,19.5792,19.6894,690297.88460361,0
+XHR.US,D,20190531,000000,19.5047,19.5882,19.2535,19.4303,683861.90923401,0
+XHR.US,D,20190603,000000,19.4581,19.6338,19.2257,19.4859,774031.02183277,0
+XHR.US,D,20190604,000000,19.5882,19.8126,19.3558,19.467,608459.99156872,0
+XHR.US,D,20190605,000000,19.5137,19.5792,19.319,19.5137,499817.78678095,0
+XHR.US,D,20190606,000000,19.5047,19.5047,19.2446,19.3747,865550.57144775,0
+XHR.US,D,20190607,000000,19.4948,19.6716,19.3935,19.5236,998660.76145773,0
+XHR.US,D,20190610,000000,19.5981,19.746,19.5415,19.6249,862617.07179955,0
+XHR.US,D,20190611,000000,19.7381,19.8771,19.5415,19.6338,685233.49403348,0
+XHR.US,D,20190612,000000,19.5792,19.9417,19.5792,19.7381,647066.78045065,0
+XHR.US,D,20190613,000000,19.7738,20.0261,19.6716,20.0261,501906.38213638,0
+XHR.US,D,20190614,000000,19.9774,20.183,19.616,19.6338,487905.54258646,0
+XHR.US,D,20190617,000000,19.6249,20.0261,19.6249,19.9774,527159.85645081,0
+XHR.US,D,20190618,000000,20.1363,20.4421,20.0906,20.2664,679199.32654566,0
+XHR.US,D,20190619,000000,20.2197,20.3031,19.8771,20.1462,765879.05490789,0
+XHR.US,D,20190620,000000,20.3031,20.3131,19.9973,20.035,390619.69740485,0
+XHR.US,D,20190621,000000,19.9317,20.0062,19.467,19.4769,1169049.458154,0
+XHR.US,D,20190624,000000,19.5504,19.6249,18.901,18.9655,895552.22662082,0
+XHR.US,D,20190625,000000,19.1413,19.5137,18.8772,19.2813,655081.79030304,0
+XHR.US,D,20190626,000000,19.3002,19.3836,19.0311,19.04,811810.02605598,0
+XHR.US,D,20190627,000000,19.1999,19.7748,19.1433,19.7748,928108.73541817,0
+XHR.US,D,20190628,000000,19.8304,20.1711,19.605,19.6428,1630306.7797687,0
+XHR.US,D,20190701,000000,19.8404,19.9635,19.4352,19.7083,769782.33147377,0
+XHR.US,D,20190702,000000,19.7182,20.1224,19.6616,20.0668,1077193.5580816,0
+XHR.US,D,20190703,000000,20.1512,20.322,20.1055,20.3121,216767.79944182,0
+XHR.US,D,20190705,000000,20.2177,20.2465,19.8692,20.1423,272942.35398212,0
+XHR.US,D,20190708,000000,20.1055,20.2465,20.0102,20.1889,355729.88318874,0
+XHR.US,D,20190709,000000,20.1055,20.1055,19.8036,20.0201,723396.17946712,0
+XHR.US,D,20190710,000000,20.1323,20.2366,20.039,20.1323,507669.65659112,0
+XHR.US,D,20190711,000000,20.1512,20.2564,19.605,19.7381,461846.43843388,0
+XHR.US,D,20190712,000000,19.7282,20.1711,19.6994,20.0102,479942.89867355,0
+XHR.US,D,20190715,000000,20.0857,20.1174,19.8503,19.8791,434853.81070633,0
+XHR.US,D,20190716,000000,19.8215,20.181,19.7381,20.039,432640.34272598,0
+XHR.US,D,20190717,000000,20.0201,20.0201,19.8215,19.8592,433671.54891883,0
+XHR.US,D,20190718,000000,19.8136,19.9347,19.5961,19.9158,727619.69389367,0
+XHR.US,D,20190719,000000,19.8503,19.9913,19.5961,19.614,576366.71992832,0
+XHR.US,D,20190722,000000,19.5484,19.8304,19.4829,19.5484,1269541.7100915,0
+XHR.US,D,20190723,000000,19.9814,20.0569,19.5246,19.9814,295607.74244145,0
+XHR.US,D,20190724,000000,19.9446,19.9715,19.6894,19.9715,495889.33428262,0
+XHR.US,D,20190725,000000,19.9635,20.0569,19.8503,19.9715,606309.96693813,0
+XHR.US,D,20190726,000000,20.0569,20.3121,20.0003,20.2366,1286993.6664606,0
+XHR.US,D,20190729,000000,20.1889,20.4153,20.1174,20.2932,716923.9507548,0
+XHR.US,D,20190730,000000,20.6139,20.6229,20.1889,20.6139,920807.71500984,0
+XHR.US,D,20190731,000000,20.6229,20.8681,20.1889,20.1889,1563659.0373323,0
+XHR.US,D,20190801,000000,20.5385,20.8105,19.8304,19.896,1039900.9528731,0
+XHR.US,D,20190802,000000,19.8791,20.0857,19.6805,19.8791,756026.20198719,0
+XHR.US,D,20190805,000000,19.5862,19.6527,18.8235,19.0678,878459.78256696,0
+XHR.US,D,20190806,000000,19.1622,19.3975,18.9367,19.181,656318.43210462,0
+XHR.US,D,20190807,000000,19.0579,19.1909,18.8146,19.0777,875673.31036423,0
+XHR.US,D,20190808,000000,19.9546,19.9814,19.0777,19.9546,668071.56440607,0
+XHR.US,D,20190809,000000,19.896,19.9158,19.7083,19.8215,598673.60310967,0
+XHR.US,D,20190812,000000,19.8036,19.8453,19.614,19.8304,315137.21675575,0
+XHR.US,D,20190813,000000,19.7282,20.1711,19.6894,19.9913,302621.75721993,0
+XHR.US,D,20190814,000000,19.6428,19.7838,19.2376,19.2565,687189.16046561,0
+XHR.US,D,20190815,000000,19.2754,19.3886,19.0023,19.0311,664195.47784723,0
+XHR.US,D,20190816,000000,19.1155,19.5435,19.0966,19.4541,457344.98171316,0
+XHR.US,D,20190819,000000,19.6527,19.7838,19.4829,19.4918,326723.18086579,0
+XHR.US,D,20190820,000000,19.473,19.473,19.0211,19.0311,499518.69670354,0
+XHR.US,D,20190821,000000,19.2088,19.2893,18.8414,18.899,551211.93526907,0
+XHR.US,D,20190822,000000,18.8702,19.3042,18.7947,19.2754,627934.07883164,0
+XHR.US,D,20190823,000000,19.2475,19.4094,18.5971,18.6249,608277.71781784,0
+XHR.US,D,20190826,000000,18.8047,18.9824,18.7103,18.8146,459522.19635078,0
+XHR.US,D,20190827,000000,18.9457,18.9923,18.6249,18.7004,504108.77270645,0
+XHR.US,D,20190828,000000,18.7004,18.9655,18.6249,18.8801,325626.51724859,0
+XHR.US,D,20190829,000000,19.04,19.323,18.9745,18.9923,366244.35961402,0
+XHR.US,D,20190830,000000,19.0211,19.1721,18.8613,19.04,442891.98241657,0
+XHR.US,D,20190903,000000,18.9556,19.0867,18.761,18.8414,379129.4018381,0
+XHR.US,D,20190904,000000,18.9457,19.181,18.9457,19.1155,439414.68262761,0
+XHR.US,D,20190905,000000,19.2664,19.7083,19.1532,19.3886,542118.38847084,0
+XHR.US,D,20190906,000000,19.4452,19.5862,19.3508,19.3508,255111.75158904,0
+XHR.US,D,20190909,000000,19.3508,19.9446,19.2754,19.9347,543331.86841457,0
+XHR.US,D,20190910,000000,19.9347,20.2316,19.8304,20.1711,1023292.8937595,0
+XHR.US,D,20190911,000000,20.3299,20.6417,20.1889,20.6229,975143.41944454,0
+XHR.US,D,20190912,000000,20.5941,20.5941,19.896,20.1611,519634.26672509,0
+XHR.US,D,20190913,000000,20.3021,20.6417,20.2416,20.4054,497353.56651348,0
+XHR.US,D,20190916,000000,20.2833,20.5285,20.2833,20.4153,327166.27727678,0
+XHR.US,D,20190917,000000,20.3677,20.4243,20.0569,20.1224,328675.82618603,0
+XHR.US,D,20190918,000000,20.2078,20.2833,19.8503,20.1423,443119.57284585,0
+XHR.US,D,20190919,000000,20.2267,20.2932,20.0201,20.1055,533336.0161976,0
+XHR.US,D,20190920,000000,20.1055,20.4392,20.0668,20.1711,1438279.8726568,0
+XHR.US,D,20190923,000000,20.0003,20.3021,20.0003,20.0757,350035.08727025,0
+XHR.US,D,20190924,000000,20.181,20.3021,19.9814,20.0102,666001.095722,0
+XHR.US,D,20190925,000000,20.0102,20.4531,20.0102,20.3121,611390.47010503,0
+XHR.US,D,20190926,000000,20.3488,20.3587,20.0469,20.0757,352211.29487057,0
+XHR.US,D,20190927,000000,20.182,20.4868,20.0807,20.1522,421968.76848225,0
+XHR.US,D,20190930,000000,20.2197,20.4104,20.1621,20.1621,584875.17805659,0
+XHR.US,D,20191001,000000,20.3051,20.6209,19.8662,19.9705,500315.26320602,0
+XHR.US,D,20191002,000000,19.7997,19.8473,19.4551,19.7709,556761.7178167,0
+XHR.US,D,20191003,000000,19.7331,19.9705,19.5037,19.6845,384797.00774955,0
+XHR.US,D,20191004,000000,19.7421,19.8175,19.5613,19.7997,490591.31105943,0
+XHR.US,D,20191007,000000,19.7421,20.0092,19.7232,19.9238,416623.41450606,0
+XHR.US,D,20191008,000000,19.7897,19.8374,19.5891,19.7043,435964.57284569,0
+XHR.US,D,20191009,000000,19.8096,19.8761,19.5127,19.6656,470875.53484505,0
+XHR.US,D,20191010,000000,19.7391,19.9804,19.6845,19.7232,332804.6791066,0
+XHR.US,D,20191011,000000,19.9625,20.2713,19.8861,20.038,552633.87193342,0
+XHR.US,D,20191014,000000,19.9625,19.9625,19.4849,19.7043,443473.04293734,0
+XHR.US,D,20191015,000000,19.7232,20.1432,19.6745,19.8662,521987.71288982,0
+XHR.US,D,20191016,000000,19.7897,20.0241,19.6279,19.7897,419511.59747587,0
+XHR.US,D,20191017,000000,18.8642,19.5514,18.1334,19.3786,973297.52007786,0
+XHR.US,D,20191018,000000,19.3508,19.6656,19.189,19.6368,702763.99931184,0
+XHR.US,D,20191021,000000,19.7609,20.0857,19.7609,20.0191,596595.07812722,0
+XHR.US,D,20191022,000000,20.038,20.0618,19.6845,19.9903,426492.38002352,0
+XHR.US,D,20191023,000000,20.0668,20.182,19.8275,20.0469,634016.58410975,0
+XHR.US,D,20191024,000000,20.0469,20.1621,19.751,19.9139,441455.94723005,0
+XHR.US,D,20191025,000000,19.8861,19.8861,19.5981,19.6179,532836.52569794,0
+XHR.US,D,20191028,000000,19.6944,20.0569,19.6944,19.9238,477263.17242437,0
+XHR.US,D,20191029,000000,19.8662,20.0092,19.756,19.8175,536351.08586691,0
+XHR.US,D,20191030,000000,19.7609,19.8374,19.4938,19.8275,447950.33076291,0
+XHR.US,D,20191031,000000,20.0469,20.6497,19.9625,20.0956,1253498.5989018,0
+XHR.US,D,20191101,000000,20.0469,20.9158,20.0469,20.7827,1108752.0929169,0
+XHR.US,D,20191104,000000,21.0022,21.3746,20.9158,21.2415,978121.22873384,0
+XHR.US,D,20191105,000000,21.3458,21.3647,20.9923,21.03,1320776.7466865,0
+XHR.US,D,20191106,000000,21.0687,21.2793,20.8493,20.8592,1132395.3145923,0
+XHR.US,D,20191107,000000,20.9456,21.0499,20.2386,20.2763,841720.04083497,0
+XHR.US,D,20191108,000000,20.182,20.4481,20.0191,20.2574,462276.44335999,0
+XHR.US,D,20191111,000000,20.0857,20.3339,19.9903,20.1909,473939.94934196,0
+XHR.US,D,20191112,000000,20.1432,20.4769,19.9625,19.9705,741270.08446399,0
+XHR.US,D,20191113,000000,19.9238,19.9476,19.7043,19.7997,422411.86489324,0
+XHR.US,D,20191114,000000,19.751,20.0003,19.751,19.8662,385635.86981854,0
+XHR.US,D,20191115,000000,19.9625,20.2574,19.8473,20.2386,730985.21254258,0
+XHR.US,D,20191118,000000,20.2098,20.3915,20.0757,20.2197,538573.61718294,0
+XHR.US,D,20191119,000000,20.2674,20.325,20.0757,20.0757,499329.37369157,0
+XHR.US,D,20191120,000000,19.9804,20.1522,19.7997,20.0469,877196.95779565,0
+XHR.US,D,20191121,000000,20.0092,20.0668,19.6944,19.8096,857775.2364722,0
+XHR.US,D,20191122,000000,19.9427,19.9427,19.6745,19.751,267116.64321492,0
+XHR.US,D,20191125,000000,19.8175,20.2862,19.8175,20.172,572642.69600143,0
+XHR.US,D,20191126,000000,20.182,20.3915,20.1144,20.1998,429441.99226849,0
+XHR.US,D,20191127,000000,20.2386,20.4868,20.182,20.4392,264113.65799318,0
+XHR.US,D,20191129,000000,20.2952,20.4292,20.0857,20.1055,232863.27657096,0
+XHR.US,D,20191202,000000,20.1055,20.2147,19.9427,20.0003,412683.88459746,0
+XHR.US,D,20191203,000000,19.8275,20.029,19.751,19.9903,361364.25686937,0
+XHR.US,D,20191204,000000,19.9705,20.2574,19.8046,19.8473,495036.37369147,0
+XHR.US,D,20191205,000000,19.8662,19.9526,19.7709,19.9139,398623.62984697,0
+XHR.US,D,20191206,000000,20.029,20.601,20.029,20.4968,1022244.5679326,0
+XHR.US,D,20191209,000000,20.3915,20.6209,20.3915,20.5345,581211.57636755,0
+XHR.US,D,20191210,000000,20.468,20.6398,20.4392,20.5444,643711.33217471,0
+XHR.US,D,20191211,000000,20.5057,20.5683,20.1432,20.2098,385791.96059968,0
+XHR.US,D,20191212,000000,20.1333,20.4968,20.0757,20.1909,530033.94089844,0
+XHR.US,D,20191213,000000,20.2197,20.3915,20.038,20.2286,446425.6762942,0
+XHR.US,D,20191216,000000,20.172,20.4203,20.172,20.2862,622008.67137198,0
+XHR.US,D,20191217,000000,20.2862,20.4203,20.1998,20.3339,497569.07249519,0
+XHR.US,D,20191218,000000,20.4292,20.887,20.3438,20.7827,732345.71993178,0
+XHR.US,D,20191219,000000,20.8691,20.9456,20.7162,20.8493,543684.33146876,0
+XHR.US,D,20191220,000000,20.9357,21.0399,20.7639,20.9069,1491206.731912,0
+XHR.US,D,20191223,000000,20.9456,20.9635,20.7539,20.8205,476877.47713935,0
+XHR.US,D,20191224,000000,20.8791,20.9635,20.8105,20.8791,138444.4665759,0
+XHR.US,D,20191226,000000,20.8791,20.9833,20.7827,20.8105,178162.01759719,0
+XHR.US,D,20191227,000000,20.9158,21.0121,20.8403,20.9158,339859.98241428,0
+XHR.US,D,20191230,000000,20.9208,21.0757,20.8344,20.9794,286293.65447503,0
+XHR.US,D,20191231,000000,20.882,21.1243,20.8344,20.892,599800.4778458,0
+XHR.US,D,20200102,000000,21.0757,21.0757,20.6695,20.7669,375416.45532148,0
+XHR.US,D,20200103,000000,20.5444,20.7083,20.4521,20.6596,640223.96201278,0
+XHR.US,D,20200106,000000,20.4759,20.5345,20.1859,20.2733,599740.05560794,0
+XHR.US,D,20200107,000000,20.1284,20.2932,19.8146,19.9258,373280.52921305,0
+XHR.US,D,20200108,000000,19.887,20.0509,19.8185,19.896,538577.64533213,0
+XHR.US,D,20200109,000000,19.7033,19.7609,19.3836,19.461,1131678.3040363,0
+XHR.US,D,20200110,000000,19.4998,19.6259,19.3161,19.3836,706600.81141608,0
+XHR.US,D,20200113,000000,19.3747,19.616,19.3359,19.606,623466.86137905,0
+XHR.US,D,20200114,000000,19.606,19.606,19.3747,19.5196,387989.31598326,0
+XHR.US,D,20200115,000000,19.4809,19.751,19.461,19.606,369431.63266125,0
+XHR.US,D,20200116,000000,19.7421,19.9347,19.6984,19.9158,449606.90711763,0
+XHR.US,D,20200117,000000,20.0708,20.0708,19.8384,19.896,525530.47010313,0
+XHR.US,D,20200121,000000,19.8185,19.8573,19.5246,19.6934,720000.44969927,0
+XHR.US,D,20200122,000000,19.8185,20.0509,19.6547,19.896,649043.59466603,0
+XHR.US,D,20200123,000000,19.8573,19.9347,19.5286,19.616,798867.58270594,0
+XHR.US,D,20200124,000000,19.6259,19.6259,18.9487,19.046,718251.22591317,0
+XHR.US,D,20200127,000000,18.7262,18.9487,18.6398,18.7262,558016.48628963,0
+XHR.US,D,20200128,000000,18.7749,18.9487,18.6587,18.9099,530713.69107439,0
+XHR.US,D,20200129,000000,18.901,19.0847,18.7937,18.8037,576571.14849975,0
+XHR.US,D,20200130,000000,18.6398,18.8623,18.61,18.7173,353024.98100712,0
+XHR.US,D,20200131,000000,18.6786,18.6875,18.05,18.0688,504210.48347352,0
+XHR.US,D,20200203,000000,18.1175,18.3975,18.0937,18.2813,1032262.5749701,0
+XHR.US,D,20200204,000000,18.4561,18.7808,18.3499,18.6398,431067.35046697,0
+XHR.US,D,20200205,000000,18.756,18.9874,18.7262,18.901,314080.83463046,0
+XHR.US,D,20200206,000000,18.9973,19.0648,18.7262,18.7649,309317.54821234,0
+XHR.US,D,20200207,000000,18.7173,18.8037,18.5624,18.6587,242043.42857679,0
+XHR.US,D,20200210,000000,18.6398,18.7937,18.5912,18.7937,326536.87896571,0
+XHR.US,D,20200211,000000,18.8424,19.0748,18.6488,18.7749,302101.11893702,0
+XHR.US,D,20200212,000000,18.9199,19.1522,18.8325,19.1036,310339.69106951,0
+XHR.US,D,20200213,000000,19.0162,19.1612,18.8712,18.9387,279608.94089289,0
+XHR.US,D,20200214,000000,18.9775,19.0261,18.8523,18.8712,333003.06545425,0
+XHR.US,D,20200218,000000,18.8424,18.901,18.5812,18.7262,273140.74032977,0
+XHR.US,D,20200219,000000,18.7074,18.7461,18.3201,18.3886,529677.44969506,0
+XHR.US,D,20200220,000000,18.4263,18.6299,18.3111,18.4075,370673.30964931,0
+XHR.US,D,20200221,000000,18.4363,18.6249,18.2287,18.5236,470240.09431021,0
+XHR.US,D,20200224,000000,18.0976,18.2575,17.4403,17.8851,974637.8867211,0
+XHR.US,D,20200225,000000,17.4015,17.4214,16.7015,17.1215,3853663.8663767,0
+XHR.US,D,20200226,000000,17.1801,17.1801,16.339,16.4353,1987595.5566943,0
+XHR.US,D,20200227,000000,16.1255,16.1355,15.1692,15.1782,2358282.9648658,0
+XHR.US,D,20200228,000000,14.7631,15.1782,14.3371,14.4632,1796422.6172108,0
+XHR.US,D,20200302,000000,14.5496,15.1206,14.0283,15.0918,980628.75160512,0
+XHR.US,D,20200303,000000,15.062,15.5168,14.3858,14.492,996247.90009244,0
+XHR.US,D,20200304,000000,14.7244,14.927,14.4533,14.8207,582679.8367476,0
+XHR.US,D,20200305,000000,14.3371,14.492,13.5884,13.922,1190088.4813775,0
+XHR.US,D,20200306,000000,13.351,14.6181,13.2935,14.5496,1669029.3779399,0
+XHR.US,D,20200309,000000,14.067,14.067,12.5487,12.5973,1231083.9627296,0
+XHR.US,D,20200310,000000,13.3798,13.9846,12.6937,13.4285,1360889.0563285,0
+XHR.US,D,20200311,000000,13.0323,13.2349,11.795,11.9588,1189579.9275422,0
+XHR.US,D,20200312,000000,10.6342,10.6928,9.84174,10.0642,1584284.1682265,0
+XHR.US,D,20200313,000000,10.7702,10.8665,9.43093,10.5666,1316960.0753283,0
+XHR.US,D,20200316,000000,9.50312,9.93806,9.10711,9.53291,1261004.0478816,0
+XHR.US,D,20200317,000000,9.70669,10.0453,8.61706,9.95792,1765626.4096098,0
+XHR.US,D,20200318,000000,9.10711,9.27145,6.26471,6.58377,1468474.878991,0
+XHR.US,D,20200319,000000,6.50641,7.96624,6.07147,7.60856,2408638.8578999,0
+XHR.US,D,20200320,000000,7.73427,8.21767,7.17352,7.63755,3198867.0676289,0
+XHR.US,D,20200323,000000,7.70528,8.72033,7.42485,8.21767,1785551.6495821,0
+XHR.US,D,20200324,000000,8.70097,9.70669,8.64298,9.68683,988966.01339277,0
+XHR.US,D,20200325,000000,9.78415,12.0264,9.50312,11.4177,1364294.8564693,0
+XHR.US,D,20200326,000000,11.6202,12.2011,11.0016,11.94,2053388.3244649,0
+XHR.US,D,20200327,000000,11.2627,11.2627,9.98672,10.0642,1022619.1858073,0
+XHR.US,D,20200330,000000,10.1089,10.1486,8.72857,9.81096,1342154.1344421,0
+XHR.US,D,20200331,000000,9.74145,10.3075,9.09599,10.228,1634640.0612607,0
+XHR.US,D,20200401,000000,9.51305,9.70173,8.57962,8.89739,944258.59256138,0
+XHR.US,D,20200402,000000,8.71864,9.35914,8.11291,8.51011,1758321.3610523,0
+XHR.US,D,20200403,000000,8.49025,8.65906,7.75542,8.18242,1090974.8635006,0
+XHR.US,D,20200406,000000,8.72857,9.39389,8.51011,8.67892,1367333.0879965,0
+XHR.US,D,20200407,000000,9.11585,9.55277,8.0434,8.35123,2445785.4427002,0
+XHR.US,D,20200408,000000,8.59948,9.13571,8.38102,8.88746,1376529.3525991,0
+XHR.US,D,20200409,000000,9.25487,10.6054,8.95697,9.93012,1632554.4870172,0
+XHR.US,D,20200413,000000,9.93012,9.93012,9.19529,9.49319,765537.66926397,0
+XHR.US,D,20200414,000000,9.82089,10.2677,9.17543,9.65208,782595.87404971,0
+XHR.US,D,20200415,000000,9.43361,9.59041,8.92718,9.49319,822867.29558473,0
+XHR.US,D,20200416,000000,9.41375,9.52298,8.5399,8.94704,1035050.0542101,0
+XHR.US,D,20200417,000000,9.32438,9.72159,8.89739,8.92718,1163212.6699765,0
+XHR.US,D,20200420,000000,8.60941,8.61934,7.79544,8.37109,819055.65941294,0
+XHR.US,D,20200421,000000,7.96396,8.57962,7.96396,8.49025,933046.23928879,0
+XHR.US,D,20200422,000000,8.60941,8.87753,8.06326,8.15263,865565.67700721,0
+XHR.US,D,20200423,000000,8.21221,8.62927,8.05333,8.26186,608673.48347583,0
+XHR.US,D,20200424,000000,8.37109,8.55976,8.10298,8.35123,619764.9922727,0
+XHR.US,D,20200427,000000,8.42074,8.76829,8.36116,8.61934,740265.06124089,0
+XHR.US,D,20200428,000000,8.9669,9.45347,8.70871,9.39389,806653.99509176,0
+XHR.US,D,20200429,000000,9.80103,10.4366,9.80103,10.1486,1083483.513043,0
+XHR.US,D,20200430,000000,9.73152,9.83082,9.43361,9.63222,859774.20550814,0
+XHR.US,D,20200501,000000,9.21515,9.39389,8.8676,9.13571,719324.72767251,0
+XHR.US,D,20200504,000000,8.81795,9.19529,8.64913,9.11585,650980.12738951,0
+XHR.US,D,20200505,000000,9.40382,9.61235,8.40088,8.4406,643889.5777764,0
+XHR.US,D,20200506,000000,8.38102,8.5399,8.06326,8.10298,711501.05490668,0
+XHR.US,D,20200507,000000,8.22214,8.6392,8.22214,8.47039,1117035.9817278,0
+XHR.US,D,20200508,000000,8.74843,9.11585,8.65906,8.9669,1066258.1400658,0
+XHR.US,D,20200511,000000,8.71864,8.71864,7.5171,7.53696,1861418.818479,0
+XHR.US,D,20200512,000000,7.7157,7.944,7.16955,7.2192,1940695.8156658,0
+XHR.US,D,20200513,000000,7.07024,7.07024,6.40493,6.70283,1586347.5876495,0
+XHR.US,D,20200514,000000,6.46451,7.29864,6.10206,7.24899,1746592.397646,0
+XHR.US,D,20200515,000000,7.17948,7.37808,6.88157,7.29864,2100809.7108136,0
+XHR.US,D,20200518,000000,7.78521,8.49025,7.76535,8.30158,2109923.3983578,0
+XHR.US,D,20200519,000000,8.13277,8.69878,7.74549,8.22214,1069292.3434438,0
+XHR.US,D,20200520,000000,8.43067,8.70871,8.09305,8.242,762967.71008024,0
+XHR.US,D,20200521,000000,8.16256,8.51011,8.16256,8.30158,956783.11543288,0
+XHR.US,D,20200522,000000,8.3413,8.37109,7.79514,7.88451,1055956.1485104,0
+XHR.US,D,20200526,000000,8.48032,8.97683,8.43067,8.92718,1535665.4145309,0
+XHR.US,D,20200527,000000,9.33431,9.71166,9.08606,9.70173,1874722.7882189,0
+XHR.US,D,20200528,000000,9.87054,9.97977,8.95697,9.27473,976483.78608778,0
+XHR.US,D,20200529,000000,9.01655,9.23005,8.85767,8.93711,939617.15765628,0
+XHR.US,D,20200601,000000,9.02648,9.40382,8.93711,9.13571,865978.56229927,0
+XHR.US,D,20200602,000000,9.34424,9.49319,9.02648,9.07613,642147.40325138,0
+XHR.US,D,20200603,000000,9.32438,9.88047,9.32438,9.52298,881257.33217997,0
+XHR.US,D,20200604,000000,9.53291,10.6649,9.30452,10.6451,1746548.0880049,0
+XHR.US,D,20200605,000000,11.6778,13.4355,11.6778,12.2538,2371406.6749294,0
+XHR.US,D,20200608,000000,13.078,14.642,13.0283,14.5774,3559340.0964898,0
+XHR.US,D,20200609,000000,13.7631,13.8624,13.1276,13.2766,1478598.6249448,0
+XHR.US,D,20200610,000000,13.0085,13.2865,11.4097,11.6083,1057605.675604,0
+XHR.US,D,20200611,000000,10.6848,11.231,10.4366,10.5259,1216467.8233908,0
+XHR.US,D,20200612,000000,11.5785,11.7871,10.9033,11.4296,1413648.7473923,0
+XHR.US,D,20200615,000000,10.5458,11.4196,10.4763,11.0324,1085804.7340142,0
+XHR.US,D,20200616,000000,11.9062,11.9261,11.2707,11.4891,1245339.5827158,0
+XHR.US,D,20200617,000000,11.3998,11.4693,10.516,10.6848,1271250.6523857,0
+XHR.US,D,20200618,000000,10.367,10.6054,10.0096,10.1287,1110910.1738459,0
+XHR.US,D,20200619,000000,10.2876,10.2876,9.42368,9.50312,2957738.0289184,0
+XHR.US,D,20200622,000000,9.41375,9.63718,9.04634,9.43361,1117320.973283,0
+XHR.US,D,20200623,000000,9.48326,9.68187,9.15557,9.47333,1006487.4553355,0
+XHR.US,D,20200624,000000,9.10592,9.19032,8.63424,9.12578,1047867.6249352,0
+XHR.US,D,20200625,000000,9.02648,9.34424,8.79809,9.00662,961231.19917682,0
+XHR.US,D,20200626,000000,8.85767,8.91725,8.61934,8.75836,1429600.2181879,0
+XHR.US,D,20200629,000000,8.95697,9.51305,8.83781,9.43361,738941.81423171,0
+XHR.US,D,20200630,000000,9.21515,9.6918,9.00662,9.2648,1139033.7044587,0
+XHR.US,D,20200701,000000,9.28466,10.0493,9.09599,9.13571,1413264.0591446,0
+XHR.US,D,20200702,000000,9.47333,9.71166,8.97186,9.01655,705866.68122605,0
+XHR.US,D,20200706,000000,9.44354,9.66201,8.90732,9.18536,538574.62422023,0
+XHR.US,D,20200707,000000,8.95697,8.95697,8.58955,8.65906,651297.34413828,0
+XHR.US,D,20200708,000000,8.60941,8.69878,8.21221,8.52004,670235.68755883,0
+XHR.US,D,20200709,000000,8.4406,8.52997,8.20228,8.46046,829409.00987059,0
+XHR.US,D,20200710,000000,8.47039,8.7385,8.40088,8.64913,1123832.4764499,0
+XHR.US,D,20200713,000000,8.7385,9.09599,8.41081,8.60941,1325731.3701912,0
+XHR.US,D,20200714,000000,8.61934,8.90732,8.42074,8.52004,1138583.5587867,0
+XHR.US,D,20200715,000000,8.93711,9.34424,8.83781,9.18536,757670.69389434,0
+XHR.US,D,20200716,000000,9.04634,9.08596,8.72857,8.94704,535857.63759104,0
+XHR.US,D,20200717,000000,8.94704,9.02648,8.60941,8.74843,786702.57214973,0
+XHR.US,D,20200720,000000,8.61934,8.70871,8.31151,8.45053,366323.91556054,0
+XHR.US,D,20200721,000000,8.58955,8.84774,8.51011,8.66899,363179.94511712,0
+XHR.US,D,20200722,000000,8.5399,8.76829,8.4406,8.51011,438581.86278241,0
+XHR.US,D,20200723,000000,8.36116,8.58955,8.31151,8.5399,581006.14075882,0
+XHR.US,D,20200724,000000,8.49025,8.57962,8.242,8.4406,929359.47574191,0
+XHR.US,D,20200727,000000,8.38102,8.4406,8.08312,8.19235,645664.98453225,0
+XHR.US,D,20200728,000000,8.07319,8.52997,7.95403,8.42074,657422.1449829,0
+XHR.US,D,20200729,000000,8.38102,8.5399,8.06326,8.5399,530924.16186961,0
+XHR.US,D,20200730,000000,8.1427,8.21221,7.73556,8.1427,992921.65589814,0
+XHR.US,D,20200731,000000,7.88451,8.01361,7.64619,7.90437,979940.94513079,0
+XHR.US,D,20200803,000000,7.85472,7.9143,7.50717,7.54689,1163763.5193783,0
+XHR.US,D,20200804,000000,7.50717,8.1427,7.50717,8.0434,825741.38003237,0
+XHR.US,D,20200805,000000,8.17249,8.2416,7.9441,8.19235,408399.94793304,0
+XHR.US,D,20200806,000000,8.21221,8.48032,8.11291,8.41081,537817.33217236,0
+XHR.US,D,20200807,000000,8.32144,9.07613,8.30158,9.07613,717387.18791174,0
+XHR.US,D,20200810,000000,9.17543,9.57263,9.15557,9.39389,1036561.617194,0
+XHR.US,D,20200811,000000,9.49319,9.82089,9.2648,9.34424,1299923.0183258,0
+XHR.US,D,20200812,000000,9.52298,9.59249,9.12081,9.3641,532614.97749245,0
+XHR.US,D,20200813,000000,9.2648,9.55277,9.01655,9.04634,562736.47010395,0
+XHR.US,D,20200814,000000,8.95697,9.34424,8.89242,9.11585,390380.022528,0
+XHR.US,D,20200817,000000,9.13571,9.13571,8.75836,8.85767,358017.87192911,0
+XHR.US,D,20200818,000000,8.84774,8.90722,8.57267,8.62927,415949.7065539,0
+XHR.US,D,20200819,000000,8.5399,8.77823,8.47039,8.61934,493050.49614041,0
+XHR.US,D,20200820,000000,8.52004,8.82788,8.45053,8.68885,372148.61929044,0
+XHR.US,D,20200821,000000,8.66899,8.77326,8.4406,8.51011,476599.53484518,0
+XHR.US,D,20200824,000000,8.58955,9.01655,8.37109,9.00662,424139.9408961,0
+XHR.US,D,20200825,000000,9.11585,9.21515,8.91725,9.14564,543724.61296067,0
+XHR.US,D,20200826,000000,9.11585,9.17543,8.78816,8.89739,668230.67629911,0
+XHR.US,D,20200827,000000,9.00662,9.41375,9.00662,9.24494,557722.4313987,0
+XHR.US,D,20200828,000000,9.37403,9.44354,9.15557,9.44354,475153.42928568,0
+XHR.US,D,20200831,000000,9.37403,9.4634,8.90732,8.91725,644144.35821272,0
+XHR.US,D,20200901,000000,8.81795,9.02648,8.7385,8.79809,453043.92541468,0
+XHR.US,D,20200902,000000,8.80802,8.91228,8.71864,8.90732,533613.95849176,0
+XHR.US,D,20200903,000000,8.98676,9.3641,8.86263,9.05627,578601.33569192,0
+XHR.US,D,20200904,000000,9.20522,9.40382,9.01655,9.40382,503626.40184085,0
+XHR.US,D,20200908,000000,9.2648,9.2648,8.76472,9.03641,650674.99508831,0
+XHR.US,D,20200909,000000,9.10592,9.10592,8.85767,8.85767,591703.89797229,0
+XHR.US,D,20200910,000000,8.85767,9.01655,8.79809,8.84774,667269.9627171,0
+XHR.US,D,20200911,000000,8.8676,8.8676,8.4406,8.50018,627369.13090763,0
+XHR.US,D,20200914,000000,8.64913,9.31445,8.56969,9.28466,1154412.1710319,0
+XHR.US,D,20200915,000000,9.28466,9.67194,9.15557,9.51305,814325.60522564,0
+XHR.US,D,20200916,000000,9.55277,9.65704,9.25487,9.51305,751266.94371826,0
+XHR.US,D,20200917,000000,9.34424,9.5776,9.20522,9.41375,769851.81704731,0
+XHR.US,D,20200918,000000,9.52298,9.6065,9.21485,9.32438,2982330.8867656,0
+XHR.US,D,20200921,000000,8.99669,8.99669,8.32144,8.36116,1341917.4806772,0
+XHR.US,D,20200922,000000,8.37109,8.57962,8.19731,8.29165,772735.97186793,0
+XHR.US,D,20200923,000000,8.29165,8.60931,8.12284,8.12284,876642.08024461,0
+XHR.US,D,20200924,000000,8.16256,8.27179,7.91877,8.0434,564566.25687387,0
+XHR.US,D,20200925,000000,7.98382,8.44557,7.95403,8.42074,547224.06757018,0
+XHR.US,D,20200928,000000,8.65906,9.0662,8.65906,8.94704,712525.21183844,0
+XHR.US,D,20200929,000000,9.13571,9.15557,8.69878,8.77823,896095.01972428,0
+XHR.US,D,20200930,000000,8.81795,9.13571,8.64417,8.71864,985500.79805139,0
+XHR.US,D,20201001,000000,8.70871,9.02648,8.66899,9.00662,431202.29346487,0
+XHR.US,D,20201002,000000,8.7385,9.0662,8.57972,9.00662,464044.80085476,0
+XHR.US,D,20201005,000000,9.08606,9.18536,8.78816,8.95697,287504.11330686,0
+XHR.US,D,20201006,000000,9.08606,9.57263,8.93711,9.18536,932887.12739575,0
+XHR.US,D,20201007,000000,9.30452,9.30452,8.91725,9.21515,963200.96413112,0
+XHR.US,D,20201008,000000,9.34424,9.66201,9.22518,9.65208,404762.52921375,0
+XHR.US,D,20201009,000000,9.74145,9.76131,9.3641,9.49319,487331.53132677,0
+XHR.US,D,20201012,000000,9.41375,9.53291,9.21515,9.44354,366266.51443457,0
+XHR.US,D,20201013,000000,9.29459,9.31445,8.61438,8.65906,651938.82689692,0
+XHR.US,D,20201014,000000,8.61934,8.89798,8.33633,8.41081,655561.14005675,0
+XHR.US,D,20201015,000000,8.242,8.82788,8.19235,8.77823,558899.65799971,0
+XHR.US,D,20201016,000000,8.7385,8.77535,8.4406,8.58955,398000.2737597,0
+XHR.US,D,20201019,000000,8.60941,8.69868,8.41081,8.46046,524362.30683779,0
+XHR.US,D,20201020,000000,8.57962,8.97683,8.51508,8.76829,467468.72766694,0
+XHR.US,D,20201021,000000,8.75836,8.78816,8.58955,8.7385,278552.55876761,0
+XHR.US,D,20201022,000000,8.78816,9.31445,8.7385,9.22508,659140.15061277,0
+XHR.US,D,20201023,000000,9.32438,9.68187,9.22945,9.35417,987367.84520132,0
+XHR.US,D,20201026,000000,9.15557,9.20522,8.8676,8.9669,839764.37440284,0
+XHR.US,D,20201027,000000,9.09599,9.10592,8.61438,8.68885,667182.3504722,0
+XHR.US,D,20201028,000000,8.52997,8.55976,8.242,8.33137,580027.30050546,0
+XHR.US,D,20201029,000000,8.26186,8.71864,8.16256,8.68885,1239252.0422512,0
+XHR.US,D,20201030,000000,8.80802,9.08099,8.01361,8.18242,1189588.9908779,0
+XHR.US,D,20201102,000000,8.25193,8.66899,8.23207,8.64913,655652.78045084,0
+XHR.US,D,20201103,000000,8.89739,9.39389,8.88746,9.28466,748179.36736351,0
+XHR.US,D,20201104,000000,9.10592,9.12081,8.7385,8.7385,394251.07390036,0
+XHR.US,D,20201105,000000,8.72857,9.10592,8.72857,9.02648,444912.09923575,0
+XHR.US,D,20201106,000000,9.01655,9.12578,8.6392,8.72857,526825.52006797,0
+XHR.US,D,20201109,000000,10.7742,12.2438,10.5061,11.797,2767208.5862682,0
+XHR.US,D,20201110,000000,11.7175,12.2339,11.509,11.9559,2208416.6812593,0
+XHR.US,D,20201111,000000,11.9261,11.9261,10.7653,11.0919,674818.71430066,0
+XHR.US,D,20201112,000000,10.8536,11.0373,10.3869,10.6451,1009417.9338718,0
+XHR.US,D,20201113,000000,10.8338,11.8566,10.8338,11.648,1092984.9099468,0
+XHR.US,D,20201116,000000,12.2736,12.79,12.0651,12.4921,1249243.866319,0
+XHR.US,D,20201117,000000,12.1545,13.1574,12.1545,13.1276,934356.3948131,0
+XHR.US,D,20201118,000000,13.2071,13.5546,12.9985,13.0978,1419841.0197359,0
+XHR.US,D,20201119,000000,12.9687,13.5348,12.7999,13.4851,791292.64815265,0
+XHR.US,D,20201120,000000,13.356,13.5943,13.073,13.1078,776188.09572444,0
+XHR.US,D,20201123,000000,13.9022,14.4682,13.7731,13.9915,1436938.4989762,0
+XHR.US,D,20201124,000000,14.3887,15.1335,14.2497,14.9548,1455216.2259295,0
+XHR.US,D,20201125,000000,14.5079,14.8356,14.272,14.7859,682958.59677797,0
+XHR.US,D,20201127,000000,14.7065,14.8157,14.4632,14.6569,184525.48628136,0
+XHR.US,D,20201130,000000,14.4483,14.7264,13.8724,13.9915,1165138.1252897,0
+XHR.US,D,20201201,000000,14.3391,14.9647,14.3391,14.6668,932811.59959843,0
+XHR.US,D,20201202,000000,14.21,14.8952,14.1703,14.776,638807.06053491,0
+XHR.US,D,20201203,000000,14.915,15.1931,14.776,14.9349,675512.56299878,0
+XHR.US,D,20201204,000000,15.1732,15.7343,15.1236,15.6201,491171.3645429,0
+XHR.US,D,20201207,000000,15.4612,15.5804,14.8455,14.8952,1005820.7966444,0
+XHR.US,D,20201208,000000,14.6767,15.2129,14.6767,15.0243,661054.5285157,0
+XHR.US,D,20201209,000000,15.2725,15.4115,14.9051,15.0044,1332076.712204,0
+XHR.US,D,20201210,000000,15.1732,15.2427,14.757,15.1136,1148463.6017144,0
+XHR.US,D,20201211,000000,14.8555,15.4513,14.8555,15.0143,1506283.0872959,0
+XHR.US,D,20201214,000000,14.8555,15.1236,14.1901,14.1901,1544401.4630884,0
+XHR.US,D,20201215,000000,14.3292,14.9845,14.2398,14.9448,1226236.0851785,0
+XHR.US,D,20201216,000000,14.9845,15.342,14.7562,15.1236,979125.24491965,0
+XHR.US,D,20201217,000000,15.1037,15.1236,14.5278,14.8952,1116567.7093843,0
+XHR.US,D,20201218,000000,14.7859,14.9746,14.4285,14.4583,1279913.1872205,0
+XHR.US,D,20201221,000000,14.1107,14.5377,13.7731,14.1802,517235.50388197,0
+XHR.US,D,20201222,000000,14.1901,14.4185,13.8426,14.21,501018.17523981,0
+XHR.US,D,20201223,000000,14.4285,14.7562,14.1504,14.637,489329.49332541,0
+XHR.US,D,20201224,000000,14.8555,14.925,14.5973,14.8952,176184.19634451,0
+XHR.US,D,20201228,000000,14.9845,15.4711,14.9548,15.2825,613329.0169031,0
+XHR.US,D,20201229,000000,15.342,15.5804,14.9299,14.9448,329860.10204812,0
+XHR.US,D,20201230,000000,14.8952,15.5313,14.8952,15.0839,331835.90922621,0
+XHR.US,D,20201231,000000,15.0441,15.3619,14.7462,15.0938,304725.45813483,0
+XHR.US,D,20210104,000000,15.2129,15.4115,14.4384,14.5873,484429.2498348,0
+XHR.US,D,20210105,000000,14.5377,15.0541,14.5377,14.8952,628374.15413074,0
+XHR.US,D,20210106,000000,15.5307,16.5138,15.4413,16.1067,1039750.9043158,0
+XHR.US,D,20210107,000000,16.1662,16.2854,15.6995,15.9676,528901.02393853,0
+XHR.US,D,20210108,000000,16.0272,16.0272,15.3818,15.7492,528946.34061692,0
+XHR.US,D,20210111,000000,15.5009,15.7293,15.1683,15.4413,431358.38424601,0
+XHR.US,D,20210112,000000,16.0173,16.2556,15.6101,16.057,619814.33710029,0
+XHR.US,D,20210113,000000,15.9081,16.5138,15.8981,16.4443,439947.40535809,0
+XHR.US,D,20210114,000000,16.5634,16.8812,16.3648,16.484,475266.21746303,0
+XHR.US,D,20210115,000000,16.0769,16.4244,15.779,16.2655,603804.45814145,0
+XHR.US,D,20210119,000000,16.5138,16.5535,16.0669,16.5535,709801.17594817,0
+XHR.US,D,20210120,000000,15.9974,16.6131,15.7988,16.2655,796726.62141103,0
+XHR.US,D,20210121,000000,16.2258,16.2258,15.6201,15.8087,494789.64955354,0
+XHR.US,D,20210122,000000,15.5804,15.779,15.1931,15.7591,399180.5214726,0
+XHR.US,D,20210125,000000,15.4513,15.7591,14.9746,15.1931,380458.69107106,0
+XHR.US,D,20210126,000000,15.4314,15.5208,14.7462,14.7661,356894.01830488,0
+XHR.US,D,20210127,000000,14.2696,14.8058,14.0511,14.5377,686598.02957186,0
+XHR.US,D,20210128,000000,14.5774,15.7392,14.5079,15.0739,534313.84941367,0
+XHR.US,D,20210129,000000,14.9647,14.9647,14.1008,14.3689,685877.997904,0
+XHR.US,D,20210201,000000,14.4682,14.8654,14.2597,14.8157,324172.35539071,0
+XHR.US,D,20210202,000000,15.1037,15.3619,14.8058,15.1931,262726.96763425,0
+XHR.US,D,20210203,000000,15.1037,15.3917,14.776,15.1434,275900.02252546,0
+XHR.US,D,20210204,000000,15.1335,15.5506,15.0143,15.4711,248914.444059,0
+XHR.US,D,20210205,000000,15.6995,15.7889,15.3718,15.4215,333846.96270972,0
+XHR.US,D,20210208,000000,15.5605,16.0272,15.4215,16.0173,633310.65096406,0
+XHR.US,D,20210209,000000,16.0967,16.0967,15.2328,15.2527,602950.490513,0
+XHR.US,D,20210210,000000,15.4115,15.7988,15.3818,15.4513,392160.46447033,0
+XHR.US,D,20210211,000000,15.5804,15.8286,15.3818,15.7194,680029.12527896,0
+XHR.US,D,20210212,000000,15.6697,16.2953,15.6399,16.1662,730302.44125474,0
+XHR.US,D,20210216,000000,16.1662,16.9309,16.1662,16.9309,740075.73822892,0
+XHR.US,D,20210217,000000,16.7918,17.0103,16.3251,17.0004,498453.25124257,0
+XHR.US,D,20210218,000000,16.911,17.6955,16.6329,17.6359,679268.8121192,0
+XHR.US,D,20210219,000000,17.7153,18.2415,17.6359,18.0132,521180.06897706,0
+XHR.US,D,20210222,000000,17.9338,19.0658,17.8345,18.7878,809314.58763228,0
+XHR.US,D,20210223,000000,18.7282,19.4531,18.5483,19.3538,433468.12738469,0
+XHR.US,D,20210224,000000,19.5325,20.1979,19.2644,20.0092,676675.69107762,0
+XHR.US,D,20210225,000000,20.178,20.178,19.1552,19.3935,556634.83111719,0
+XHR.US,D,20210226,000000,19.3935,20.5653,18.6686,19.8304,753665.70656138,0
+XHR.US,D,20210301,000000,20.3567,20.3567,18.6587,18.6587,1029351.2301424,0
+XHR.US,D,20210302,000000,18.6587,19.036,18.2913,18.4204,799040.79312115,0
+XHR.US,D,20210303,000000,18.5495,19.4035,18.3906,19.2545,644509.91275179,0
+XHR.US,D,20210304,000000,19.1651,19.3042,18.4005,19.0261,1021789.387074,0
+XHR.US,D,20210305,000000,19.2346,19.4332,18.053,18.5395,872331.96061046,0
+XHR.US,D,20210308,000000,18.9467,19.8056,18.6388,19.463,644926.82619303,0
+XHR.US,D,20210309,000000,19.5822,19.9397,18.9367,19.5921,649392.02957104,0
+XHR.US,D,20210310,000000,19.6914,20.317,19.5425,20.0787,665340.47925471,0
+XHR.US,D,20210311,000000,20.0986,20.3965,19.5425,20.3865,551558.35609948,0
+XHR.US,D,20210312,000000,20.6249,20.8532,20.1482,20.7539,581826.87615645,0
+XHR.US,D,20210315,000000,20.6844,20.9823,20.3121,20.7738,687591.97538469,0
+XHR.US,D,20210316,000000,20.7539,20.7539,20.039,20.5256,417525.7199248,0
+XHR.US,D,20210317,000000,20.5156,21.176,20.4263,21.0419,597777.33991472,0
+XHR.US,D,20210318,000000,21.0419,21.2455,20.7057,20.9029,778947.37792014,0
+XHR.US,D,20210319,000000,20.7142,20.7142,19.7609,20.5454,1828393.0303009,0
+XHR.US,D,20210322,000000,20.4064,20.4064,19.4035,19.463,451414.539067,0
+XHR.US,D,20210323,000000,19.2446,19.4978,18.5495,18.6488,412996.06615975,0
+XHR.US,D,20210324,000000,18.8871,19.8106,18.8474,18.8474,523265.6432206,0
+XHR.US,D,20210325,000000,18.7183,19.5723,18.3211,19.3637,556909.75229946,0
+XHR.US,D,20210326,000000,19.6914,20.029,19.4432,19.9496,365867.72766468,0
+XHR.US,D,20210329,000000,19.8106,20.3667,19.185,19.185,416684.84378122,0
+XHR.US,D,20210330,000000,19.2346,19.9297,19.2346,19.5822,325949.77622115,0
+XHR.US,D,20210331,000000,19.5524,19.8205,19.0658,19.3637,958437.677713,0
+XHR.US,D,20210401,000000,19.6418,19.8007,19.4233,19.7709,463718.5207703,0
+XHR.US,D,20210405,000000,20.1284,20.2972,19.5822,19.9595,393299.42365403,0
+XHR.US,D,20210406,000000,19.8503,20.0787,19.4978,19.6517,277188.02322922,0
+XHR.US,D,20210407,000000,19.7609,19.9695,19.0956,19.5127,354351.24912819,0
+XHR.US,D,20210408,000000,19.3737,19.3737,18.8275,19.1353,343917.33568672,0
+XHR.US,D,20210409,000000,19.2545,19.2545,18.7381,18.9467,507990.90148909,0
+XHR.US,D,20210412,000000,18.8374,18.8573,18.3409,18.7381,643480.72063354,0
+XHR.US,D,20210413,000000,18.5296,18.6934,18.2416,18.5793,621797.19353946,0
+XHR.US,D,20210414,000000,18.7381,19.4332,18.6686,18.7481,497340.47502861,0
+XHR.US,D,20210415,000000,18.9069,18.9069,18.47,18.609,784450.83675207,0
+XHR.US,D,20210416,000000,18.9665,18.9665,18.5594,18.5693,464345.90500677,0
+XHR.US,D,20210419,000000,18.3409,18.7183,18.1324,18.3906,934525.57707911,0
+XHR.US,D,20210420,000000,18.1324,18.2813,17.5664,17.8047,816391.03872322,0
+XHR.US,D,20210421,000000,17.6955,18.5296,17.5713,18.3111,1518368.5419056,0
+XHR.US,D,20210422,000000,18.5495,18.6289,17.9636,18.0728,708972.38425216,0
+XHR.US,D,20210423,000000,18.0728,18.6587,17.9437,18.4899,461741.70655492,0
+XHR.US,D,20210426,000000,18.7381,18.9963,18.3707,18.4502,469306.57073524,0
+XHR.US,D,20210427,000000,18.4204,18.8672,18.1523,18.7083,494577.16468372,0
+XHR.US,D,20210428,000000,18.7779,19.2942,18.619,19.0658,1025969.5988968,0
+XHR.US,D,20210429,000000,19.2545,19.7212,19.0807,19.3935,920085.66926739,0
+XHR.US,D,20210430,000000,19.1353,19.5028,18.7878,19.2942,1048266.4117051,0
+XHR.US,D,20210503,000000,19.612,19.8503,19.2942,19.4432,866648.24210224,0
+XHR.US,D,20210504,000000,19.3042,19.5127,18.9566,19.3141,887684.24421389,0
+XHR.US,D,20210505,000000,19.2644,19.3042,18.8672,19.2843,551688.26391088,0
+XHR.US,D,20210506,000000,19.2545,19.3339,18.182,18.5892,571991.14286981,0
+XHR.US,D,20210507,000000,18.47,19.3339,18.3806,19.1453,465769.85574572,0
+XHR.US,D,20210510,000000,19.1949,19.3637,18.6786,18.7083,518307.99860402,0
+XHR.US,D,20210511,000000,18.2516,18.6587,17.9636,18.609,478729.41872982,0
+XHR.US,D,20210512,000000,18.4998,18.7107,17.9239,17.9934,431769.25546347,0
+XHR.US,D,20210513,000000,18.3509,19.0062,18.2218,18.6786,844368.54892792,0
+XHR.US,D,20210514,000000,18.8474,19.5226,18.7878,19.2942,429594.05490044,0
+XHR.US,D,20210517,000000,19.1254,19.2247,18.5495,19.1055,411540.89726457,0
+XHR.US,D,20210518,000000,19.1254,19.3339,18.8672,18.8672,513134.84800574,0
+XHR.US,D,20210519,000000,18.5395,18.6488,18.0827,18.5793,527618.05842126,0
+XHR.US,D,20210520,000000,18.48,18.5793,17.7948,18.2516,517136.8142268,0
+XHR.US,D,20210521,000000,18.3906,18.4005,18.0331,18.1622,250709.9915608,0
+XHR.US,D,20210524,000000,18.2416,18.4899,18.053,18.3707,253162.1273807,0
+XHR.US,D,20210525,000000,19.1155,19.3836,18.7481,18.9566,898828.11895024,0
+XHR.US,D,20210526,000000,18.9069,19.6269,18.6984,19.473,446154.78326111,0
+XHR.US,D,20210527,000000,19.1651,19.6418,18.9963,19.473,643519.99508815,0
+XHR.US,D,20210528,000000,19.612,19.6815,19.1304,19.2744,371265.44758036,0
+XHR.US,D,20210601,000000,19.3439,19.9099,19.2942,19.8702,652796.82267456,0
+XHR.US,D,20210602,000000,20.0191,20.0588,19.7411,19.8404,450645.16257156,0
+XHR.US,D,20210603,000000,19.7212,19.7212,19.2396,19.463,299665.09571389,0
+XHR.US,D,20210604,000000,19.463,19.5822,19.2048,19.5226,315109.01971141,0
+XHR.US,D,20210607,000000,19.5921,20.2773,19.5127,19.9893,747525.80015731,0
+XHR.US,D,20210608,000000,19.9397,20.6745,19.8106,20.3965,1117130.6432338,0
+XHR.US,D,20210609,000000,20.5156,20.6546,20.2624,20.2872,1119666.3631494,0
+XHR.US,D,20210610,000000,20.3766,20.4163,19.8205,20.317,457783.04293766,0
+XHR.US,D,20210611,000000,20.1482,20.3865,19.9794,20.3567,412140.0844567,0
+XHR.US,D,20210614,000000,20.4759,20.6745,20.0142,20.1979,339423.93526438,0
+XHR.US,D,20210615,000000,20.1284,20.456,20.0092,20.3468,448484.06053069,0
+XHR.US,D,20210616,000000,20.2277,20.893,20.1383,20.5951,713708.48066324,0
+XHR.US,D,20210617,000000,20.5355,20.7465,19.612,19.7907,777212.2526562,0
+XHR.US,D,20210618,000000,19.4432,19.7709,19.046,19.046,1453749.979624,0
+XHR.US,D,20210621,000000,19.1453,19.5077,19.036,19.4332,483039.53836397,0
+XHR.US,D,20210622,000000,19.3042,19.5127,19.1155,19.3042,419649.56158565,0
+XHR.US,D,20210623,000000,19.2644,19.607,19.1651,19.1751,571062.65448133,0
+XHR.US,D,20210624,000000,19.3141,19.4134,18.897,19.4134,459072.05067871,0
+XHR.US,D,20210625,000000,19.3538,19.4035,19.036,19.036,1095013.0830644,0
+XHR.US,D,20210628,000000,18.9367,18.9467,17.9834,18.6686,928374.59326476,0
+XHR.US,D,20210629,000000,18.7183,18.9069,18.331,18.4005,389823.13090237,0
+XHR.US,D,20210630,000000,18.3111,18.8176,18.2813,18.5991,468572.44054521,0
+XHR.US,D,20210701,000000,18.6686,18.9069,18.5991,18.6885,417912.42224712,0
+XHR.US,D,20210702,000000,18.5693,18.6984,18.3509,18.5495,346463.1259753,0
+XHR.US,D,20210706,000000,18.4402,18.4402,17.5664,17.7948,603436.88952779,0
+XHR.US,D,20210707,000000,17.6558,17.9437,17.338,17.5763,524917.18438883,0
+XHR.US,D,20210708,000000,17.2685,17.76,16.7521,17.616,1134512.1069921,0
+XHR.US,D,20210709,000000,17.9537,18.3211,17.7004,18.3211,583568.04364417,0
+XHR.US,D,20210712,000000,18.1523,18.7679,18.0827,18.6488,634280.42788175,0
+XHR.US,D,20210713,000000,18.47,18.47,17.7253,17.8643,692631.19002238,0
+XHR.US,D,20210714,000000,17.9239,18.3409,17.7888,18.0927,384540.21323864,0
+XHR.US,D,20210715,000000,17.9139,18.192,17.7054,18.1026,319075.73962705,0
+XHR.US,D,20210716,000000,18.2714,18.3111,17.5167,17.6558,544185.83604302,0
+XHR.US,D,20210719,000000,17.05,17.0897,16.345,16.7323,679487.3392128,0
+XHR.US,D,20210720,000000,16.6925,17.6558,16.5039,17.4472,788057.03731514,0
+XHR.US,D,20210721,000000,17.7153,18.4899,17.7153,18.2416,338565.93948674,0
+XHR.US,D,20210722,000000,18.0728,18.1622,17.6855,17.9239,322601.3772063,0
+XHR.US,D,20210723,000000,18.0927,18.3211,17.5763,17.626,360008.78466667,0
+XHR.US,D,20210726,000000,17.7451,18.2019,17.4969,17.9834,557068.8641925,0
+XHR.US,D,20210727,000000,17.8146,17.9934,17.4621,17.6458,522049.14216498,0
+XHR.US,D,20210728,000000,17.8444,18.0331,17.2883,17.6855,390850.30894603,0
+XHR.US,D,20210729,000000,17.8742,18.243,17.7253,17.9239,207760.85785119,0
+XHR.US,D,20210730,000000,17.9239,18.2019,17.4274,17.5565,548306.63266521,0
+XHR.US,D,20210802,000000,17.6558,18.2317,17.1592,17.2188,343595.08375145,0
+XHR.US,D,20210803,000000,17.477,17.477,16.3202,17.0897,491547.99649224,0
+XHR.US,D,20210804,000000,16.7323,16.9904,16.3549,16.4542,789812.30332503,0
+XHR.US,D,20210805,000000,16.4741,17.2983,16.4741,17.05,567982.12738767,0
+XHR.US,D,20210806,000000,17.4075,17.7451,17.189,17.4174,464675.20620312,0
+XHR.US,D,20210809,000000,17.0798,17.0897,16.4641,16.772,465776.9050068,0
+XHR.US,D,20210810,000000,16.7323,17.1159,16.5138,17.0103,705240.30402688,0
+XHR.US,D,20210811,000000,17.1096,17.3876,16.8812,17.3678,627156.64603782,0
+XHR.US,D,20210812,000000,17.5267,17.5267,16.8117,17.0302,700873.79030406,0
+XHR.US,D,20210813,000000,16.9309,17.1493,16.7521,16.8117,469699.31528134,0
+XHR.US,D,20210816,000000,16.5237,16.7223,16.1861,16.3847,1005166.2224009,0
+XHR.US,D,20210817,000000,16.1563,16.2655,15.6896,16.0272,529085.31176401,0
+XHR.US,D,20210818,000000,15.9577,16.335,15.8286,16.1563,436868.89233902,0
+XHR.US,D,20210819,000000,15.8286,16.0074,15.5009,15.9875,493601.34554225,0
+XHR.US,D,20210820,000000,15.8584,16.4244,15.6697,16.3053,461294.58199474,0
+XHR.US,D,20210823,000000,16.5039,16.7819,16.4343,16.6429,293205.95848644,0
+XHR.US,D,20210824,000000,16.762,17.0103,16.7223,16.9408,218077.95496613,0
+XHR.US,D,20210825,000000,16.9904,17.2486,16.8514,16.9706,254679.73258833,0
+XHR.US,D,20210826,000000,16.8713,17.1493,16.5833,16.6329,323108.92400434,0
+XHR.US,D,20210827,000000,16.6329,17.4075,16.6329,17.3082,427973.73188844,0
+XHR.US,D,20210830,000000,17.4571,17.4571,16.9011,17.0202,277432.73329256,0
+XHR.US,D,20210831,000000,17.0699,17.338,16.911,17.2983,367721.68332975,0
+XHR.US,D,20210901,000000,17.3777,17.6359,17.0103,17.3082,266801.44054074,0
+XHR.US,D,20210902,000000,17.4373,17.4373,17.1394,17.2784,461407.37017208,0
+XHR.US,D,20210903,000000,17.189,17.3281,16.6627,17.0202,530195.06686607,0
+XHR.US,D,20210907,000000,16.911,17.1394,16.8018,17.0798,306540.13934528,0
+XHR.US,D,20210908,000000,16.9606,17.199,16.6727,16.8216,509988.86348772,0
+XHR.US,D,20210909,000000,16.6925,16.9309,16.5782,16.6925,607388.50388397,0
+XHR.US,D,20210910,000000,16.8812,16.8812,16.4641,16.4741,514838.75511345,0
+XHR.US,D,20210913,000000,16.7323,17.4224,16.5039,17.2585,467985.33780066,0
+XHR.US,D,20210914,000000,17.3479,17.3876,16.9904,17.2585,455861.61577365,0
+XHR.US,D,20210915,000000,17.3082,17.3082,16.9209,17.2685,582398.87334154,0
+XHR.US,D,20210916,000000,17.2784,17.4869,17.0699,17.2784,1064335.7058645,0
+XHR.US,D,20210917,000000,17.4075,17.5664,17.199,17.3578,2130225.2702794,0
+XHR.US,D,20210920,000000,17.0699,17.4472,16.7521,17.3876,490457.37509883,0
+XHR.US,D,20210921,000000,17.5267,17.9636,17.4472,17.7153,344781.37368814,0
+XHR.US,D,20210922,000000,17.904,18.2813,17.8544,17.8941,755307.17735663,0
+XHR.US,D,20210923,000000,18.1026,18.4204,18.043,18.3211,356177.00774892,0
+XHR.US,D,20210924,000000,18.331,18.6488,18.2416,18.4104,290951.20197689,0
+XHR.US,D,20210927,000000,18.619,19.1353,18.4005,18.609,366970.43350567,0
+XHR.US,D,20210928,000000,18.4899,18.8672,18.2813,18.4998,409432.16116319,0
+XHR.US,D,20210929,000000,18.5793,18.6637,18.192,18.192,399901.56017775,0
+XHR.US,D,20210930,000000,18.2913,18.2913,17.6061,17.616,438226.37861632,0
+XHR.US,D,20211001,000000,17.8146,18.2317,17.8047,18.1225,788932.15272684,0
+XHR.US,D,20211004,000000,18.2516,18.4402,17.9388,18.0927,641243.08375805,0
+XHR.US,D,20211005,000000,18.0927,18.0927,17.7054,17.9437,522546.61859004,0
+XHR.US,D,20211006,000000,17.6061,17.765,17.2188,17.6756,388398.17312613,0
+XHR.US,D,20211007,000000,17.8444,17.9735,17.616,17.6955,545879.67277775,0
+XHR.US,D,20211008,000000,17.626,17.7948,17.4472,17.5664,341506.48839602,0
+XHR.US,D,20211011,000000,17.5465,17.7451,17.4274,17.6359,210177.74736567,0
+XHR.US,D,20211012,000000,17.5763,17.7551,17.5366,17.6657,205396.33427619,0
+XHR.US,D,20211013,000000,17.6061,17.6558,17.0907,17.3082,584337.42013962,0
+XHR.US,D,20211014,000000,17.477,17.5862,17.2784,17.4671,331956.75370193,0
+XHR.US,D,20211015,000000,17.9785,18.1622,17.5862,17.626,432684.65236708,0
+XHR.US,D,20211018,000000,17.477,17.9735,17.4274,17.9636,448532.39832098,0
+XHR.US,D,20211019,000000,18.0033,18.0728,17.5167,17.5862,479481.6755912,0
+XHR.US,D,20211020,000000,17.4671,17.7253,17.3181,17.5167,577734.2765786,0
+XHR.US,D,20211021,000000,17.4174,17.6855,17.3976,17.6558,632841.37158334,0
+XHR.US,D,20211022,000000,17.6756,17.7848,17.4571,17.5763,317908.58339902,0
+XHR.US,D,20211025,000000,17.4174,17.8047,17.2387,17.765,486239.90289606,0
+XHR.US,D,20211026,000000,17.8643,17.8841,17.3876,17.5068,525051.12034942,0
+XHR.US,D,20211027,000000,17.3876,17.6061,17.0401,17.4671,449733.79381714,0
+XHR.US,D,20211028,000000,17.5267,17.7948,17.338,17.7551,308725.41028129,0
+XHR.US,D,20211029,000000,17.7551,17.9189,17.4571,17.6756,592724.02675486,0
+XHR.US,D,20211101,000000,17.8047,18.3906,17.7451,18.3012,404393.95356279,0
+XHR.US,D,20211102,000000,18.7481,18.8672,18.331,18.3509,440061.20057273,0
+XHR.US,D,20211103,000000,18.4303,19.2346,18.2019,19.046,433276.79029813,0
+XHR.US,D,20211104,000000,19.1353,19.3836,18.7481,18.8672,401235.88459721,0
+XHR.US,D,20211105,000000,19.4332,20.2674,19.2744,19.9794,856698.71360096,0
+XHR.US,D,20211108,000000,20.0986,20.2036,19.4134,19.5623,251454.1921238,0
+XHR.US,D,20211109,000000,19.473,19.5423,19.1453,19.2942,353510.37298461,0
+XHR.US,D,20211110,000000,19.1651,19.4035,18.8573,18.8573,455119.42928524,0
+XHR.US,D,20211111,000000,18.7779,18.8871,18.2019,18.331,317656.82407459,0
+XHR.US,D,20211112,000000,18.2813,18.4104,17.9685,18.1721,503854.99930743,0
+XHR.US,D,20211115,000000,18.1721,18.2118,17.904,18.053,350764.18227378,0
+XHR.US,D,20211116,000000,17.9934,17.9934,17.4869,17.8841,424829.76144502,0
+XHR.US,D,20211117,000000,17.765,17.8941,17.5366,17.8146,444553.59395777,0
+XHR.US,D,20211118,000000,17.8643,17.9239,17.4671,17.5465,419472.32302126,0
+XHR.US,D,20211119,000000,17.1692,17.1791,16.5932,17.0897,640173.61014789,0
+XHR.US,D,20211122,000000,17.1195,17.338,16.5932,16.6032,2849345.5693805,0
+XHR.US,D,20211123,000000,16.6727,16.8911,16.3797,16.6826,1583737.3469739,0
+XHR.US,D,20211124,000000,16.5535,16.9904,16.4542,16.911,903248.00564985,0
+XHR.US,D,20211126,000000,16.1364,16.1364,15.0938,15.8385,625027.76919048,0
+XHR.US,D,20211129,000000,16.1067,16.1067,15.4811,15.918,563187.62281332,0
+XHR.US,D,20211130,000000,15.5704,15.768,15.3222,15.5605,1018235.5524504,0
+XHR.US,D,20211201,000000,16.0669,16.2953,15.2626,15.2825,1659069.7790656,0
+XHR.US,D,20211202,000000,15.4115,16.196,15.0441,15.9378,717555.36314046,0
+XHR.US,D,20211203,000000,15.9478,16.0908,15.5307,15.9577,1495996.2012999,0
+XHR.US,D,20211206,000000,16.3152,17.3777,16.3102,17.0103,613085.31387706,0
+XHR.US,D,20211207,000000,17.2983,17.3479,16.9706,17.1295,800094.15413454,0
+XHR.US,D,20211208,000000,17.189,17.7054,17.0699,17.477,375402.35679931,0
+XHR.US,D,20211209,000000,17.1195,17.3777,17.05,17.1195,361889.93033877,0
+XHR.US,D,20211210,000000,17.2089,17.3578,16.9507,17.0897,569897.5123279,0
+XHR.US,D,20211213,000000,16.8316,16.8514,16.5039,16.5932,561935.87545228,0
+XHR.US,D,20211214,000000,16.5436,17.0004,16.4046,16.4641,429021.05067805,0
+XHR.US,D,20211215,000000,16.4145,16.5336,15.8187,16.5039,937573.87897925,0
+XHR.US,D,20211216,000000,16.6528,16.8117,16.3648,16.4145,799038.77904655,0
+XHR.US,D,20211217,000000,16.345,16.772,16.2556,16.6429,1669478.5165746,0
+XHR.US,D,20211220,000000,16.3251,16.6528,15.7293,16.5634,900582.37792284,0
+XHR.US,D,20211221,000000,16.8514,17.904,16.6975,17.7551,484211.7297785,0
+XHR.US,D,20211222,000000,17.7054,18.2416,17.5962,18.0232,461561.44687863,0
+XHR.US,D,20211223,000000,18.1721,18.3806,17.9934,17.9934,419433.04856665,0
+XHR.US,D,20211227,000000,17.765,18.1026,17.6558,18.0927,677352.42014168,0
+XHR.US,D,20211228,000000,17.9934,18.3211,17.8643,17.8643,576019.29206061,0
+XHR.US,D,20211229,000000,17.8246,17.8742,17.5366,17.8146,499032.29768875,0
+XHR.US,D,20211230,000000,17.8841,18.3757,17.6756,17.9537,543466.81141246,0
+XHR.US,D,20211231,000000,17.8841,18.1622,17.7948,17.9834,529919.1386465,0
+XHR.US,D,20220103,000000,18.1324,18.6041,18.0679,18.3509,459822.2934655,0
+XHR.US,D,20220104,000000,18.5594,18.8772,18.341,18.48,506025.16468398,0
+XHR.US,D,20220105,000000,18.5097,18.7282,17.5068,17.626,804089.07109452,0
+XHR.US,D,20220106,000000,17.765,17.9934,17.6508,17.7948,511436.98312182,0
+XHR.US,D,20220107,000000,17.7153,18.5892,17.7153,18.2317,613497.19213182,0
+XHR.US,D,20220110,000000,18.0331,18.2218,17.5167,17.5763,806032.65307908,0
+XHR.US,D,20220111,000000,17.6756,18.2516,17.4174,18.1324,607655.36876786,0
+XHR.US,D,20220112,000000,18.1622,18.3012,17.765,17.8444,774874.91908824,0
+XHR.US,D,20220113,000000,18.3211,18.4005,18.1324,18.2913,578090.76778198,0
+XHR.US,D,20220114,000000,18.2317,18.5346,18.0232,18.5097,394716.3251319,0
+XHR.US,D,20220118,000000,18.5395,18.7282,18.2615,18.2714,500077.60240376,0
+XHR.US,D,20220119,000000,18.2615,18.3806,17.7054,17.7153,404294.25687032,0
+XHR.US,D,20220120,000000,17.6855,18.053,17.3181,17.338,388636.84096568,0
+XHR.US,D,20220121,000000,17.3082,17.616,16.9706,17.2486,702378.30402682,0
+XHR.US,D,20220124,000000,16.8216,17.4274,16.5833,17.3578,661021.29628488,0
+XHR.US,D,20220125,000000,17.1493,17.3777,16.762,17.2883,641431.39973272,0
+XHR.US,D,20220126,000000,17.616,17.8494,16.9408,17.1096,463604.72555566,0
+XHR.US,D,20220127,000000,17.1592,17.3876,16.0769,16.1166,788811.30825111,0
+XHR.US,D,20220128,000000,16.0669,16.6329,15.5704,16.6329,712318.76919242,0
+XHR.US,D,20220131,000000,16.4542,17.2288,16.2854,17.2188,527829.53625378,0
+XHR.US,D,20220201,000000,17.2288,17.5862,16.911,17.3578,606106.545404,0
+XHR.US,D,20220202,000000,17.2486,17.3777,16.9209,17.0202,560788.8599702,0
+XHR.US,D,20220203,000000,16.8713,17.2288,16.7918,16.9011,440632.19072053,0
+XHR.US,D,20220204,000000,16.7819,17.4969,16.6528,17.3479,488470.49051047,0
+XHR.US,D,20220207,000000,17.4373,17.8941,17.4274,17.7153,595185.22591044,0
+XHR.US,D,20220208,000000,17.7054,18.2913,17.7054,18.1622,519466.09149638,0
+XHR.US,D,20220209,000000,18.3211,18.6686,18.1721,18.6289,688179.07812925,0
+XHR.US,D,20220210,000000,18.2516,19.0261,18.1721,18.4998,553965.17524098,0
+XHR.US,D,20220211,000000,18.4502,18.8732,17.8941,17.9735,687627.22169011,0
+XHR.US,D,20220214,000000,18.0132,18.2913,17.8444,18.053,563717.32443191,0
+XHR.US,D,20220215,000000,18.2416,18.8424,18.2118,18.8275,401613.52358384,0
+XHR.US,D,20220216,000000,18.8573,19.2446,18.8076,19.185,308194.70162541,0
+XHR.US,D,20220217,000000,19.036,19.3141,18.758,19.2446,614794.25617125,0
+XHR.US,D,20220218,000000,19.2247,19.324,18.6537,18.7481,466858.46306453,0
+XHR.US,D,20220222,000000,18.6488,18.9169,18.1523,18.2813,544359.04645822,0
+XHR.US,D,20220223,000000,18.5296,18.5296,17.8047,17.8047,627133.48417997,0
+XHR.US,D,20220224,000000,17.2585,18.3806,17.0004,18.3012,930597.12458078,0
+XHR.US,D,20220225,000000,18.48,18.6488,18.2118,18.5197,651136.21817065,0
+XHR.US,D,20220228,000000,18.2019,18.6736,18.043,18.4104,694835.59466705,0
+XHR.US,D,20220301,000000,18.4402,18.7083,17.4969,17.8146,1065196.7227541,0
+XHR.US,D,20220302,000000,18.1721,18.8374,17.9981,18.758,636454.62140748,0
+XHR.US,D,20220303,000000,18.9367,19.0062,18.0629,18.3509,548534.22309449,0
+XHR.US,D,20220304,000000,18.0232,18.2516,17.765,18.2118,395474.62421706,0
+XHR.US,D,20220307,000000,18.2019,18.3211,17.5167,17.5167,536035.88319273,0
+XHR.US,D,20220308,000000,17.6359,18.4303,17.3876,18.182,699715.6974117,0
+XHR.US,D,20220309,000000,18.7282,18.9566,18.5197,18.5594,591919.403954,0
+XHR.US,D,20220310,000000,18.2218,18.8573,18.1026,18.8275,460247.26320513,0
+XHR.US,D,20220311,000000,18.9963,19.3637,18.5097,18.5693,493978.98452889,0
+XHR.US,D,20220314,000000,18.6686,18.9348,18.192,18.3707,454220.14497839,0
+XHR.US,D,20220315,000000,18.5892,18.7759,18.2118,18.5495,462190.84518969,0
+XHR.US,D,20220316,000000,18.6984,18.9367,18.3955,18.8772,574922.62844342,0
+XHR.US,D,20220317,000000,18.6488,18.8772,18.5097,18.7977,419517.63969965,0
+XHR.US,D,20220318,000000,18.8871,19.1651,18.6488,19.1651,967817.22310378,0
+XHR.US,D,20220321,000000,19.1353,19.2644,18.5693,18.7282,364396.44617274,0
+XHR.US,D,20220322,000000,18.8772,19.0956,18.7034,18.8275,451068.11823659,0
+XHR.US,D,20220323,000000,18.7381,18.8871,18.2913,18.3509,292976.35398256,0
+XHR.US,D,20220324,000000,18.4104,18.5495,18.1622,18.4601,332823.81281525,0
+XHR.US,D,20220325,000000,18.5097,18.9665,18.4005,18.8772,286800.19423577,0
+XHR.US,D,20220328,000000,18.8076,19.0162,18.6488,18.8374,365480.01830507,0
+XHR.US,D,20220329,000000,18.9963,19.7609,18.9963,19.6517,677423.91978981,0
+XHR.US,D,20220330,000000,19.7113,19.7311,19.19,19.3538,384559.34694729,0
+XHR.US,D,20220331,000000,19.4134,19.6418,19.1552,19.1552,554333.75089194,0
+XHR.US,D,20220401,000000,19.2545,19.4928,19.1254,19.4332,406146.19846079,0
+XHR.US,D,20220404,000000,19.4531,19.5325,18.8076,19.4233,322944.77692482,0
+XHR.US,D,20220405,000000,19.473,19.7113,18.758,18.8573,358147.77974052,0
+XHR.US,D,20220406,000000,18.6587,18.7183,18.1125,18.2714,516588.98593685,0
+XHR.US,D,20220407,000000,18.2218,18.2416,17.6657,17.765,480013.39128438,0
+XHR.US,D,20220408,000000,17.7054,17.7352,17.3082,17.3479,347593.02182332,0
+XHR.US,D,20220411,000000,17.2585,17.7848,17.1195,17.5465,685632.28080337,0
+XHR.US,D,20220412,000000,17.6756,18.0629,17.5664,18.0033,664522.76496898,0
+XHR.US,D,20220413,000000,18.1523,19.2048,18.0679,18.9963,553430.43843591,0
+XHR.US,D,20220414,000000,19.0956,19.5325,18.8772,18.9765,500814.75370568,0
+XHR.US,D,20220418,000000,18.7878,19.2247,18.6289,18.7183,371743.79029676,0
+XHR.US,D,20220419,000000,18.8474,19.4134,18.8474,19.2545,492044.46588001,0
+XHR.US,D,20220420,000000,19.5028,19.9496,19.5028,19.6318,755882.19565362,0
+XHR.US,D,20220421,000000,20.0489,20.2177,19.3836,19.3935,382836.30613093,0
+XHR.US,D,20220422,000000,19.1353,19.5623,19.1353,19.2346,353158.91696771,0
+XHR.US,D,20220425,000000,19.1254,19.5723,18.9715,19.5325,360457.92330144,0
+XHR.US,D,20220426,000000,19.3141,19.5623,19.1453,19.2148,488373.81492989,0
+XHR.US,D,20220427,000000,19.2048,19.6815,19.0162,19.4035,557911.75441067,0
+XHR.US,D,20220428,000000,19.6318,19.9993,19.046,19.9198,321446.30542584,0
+XHR.US,D,20220429,000000,19.7311,19.8503,19.0857,19.1552,623413.48840227,0
+XHR.US,D,20220502,000000,19.2148,19.3538,18.2813,18.7083,494065.58973649,0
+XHR.US,D,20220503,000000,18.619,19.2942,18.3409,18.7083,699713.6833371,0
+XHR.US,D,20220504,000000,18.9467,18.9765,17.904,18.8772,610613.0373112,0
+XHR.US,D,20220505,000000,18.609,19.0112,17.8544,18.1523,587884.20550212,0
+XHR.US,D,20220506,000000,18.1622,18.6885,17.8544,18.4005,557035.63196167,0
+XHR.US,D,20220509,000000,18.2019,18.2218,17.2188,17.3777,605717.82900708,0
+XHR.US,D,20220510,000000,17.9735,18.5197,17.6657,18.331,654756.51725588,0
+XHR.US,D,20220511,000000,18.4998,18.7779,17.6855,17.7848,464978.32442972,0
+XHR.US,D,20220512,000000,17.7848,17.8941,17.1741,17.8047,659910.53414551,0
+XHR.US,D,20220513,000000,18.0827,18.4303,17.6855,18.3211,727035.612261,0
+XHR.US,D,20220516,000000,18.3211,18.6835,18.1572,18.3906,479309.47221329,0
+XHR.US,D,20220517,000000,18.7083,19.3359,18.609,19.1453,553066.89797144,0
+XHR.US,D,20220518,000000,19.1055,19.6815,18.3608,18.5097,1169358.6186044,0
+XHR.US,D,20220519,000000,18.2615,18.758,17.8841,18.0827,966648.05280115,0
+XHR.US,D,20220520,000000,18.3409,18.3707,16.7819,17.0798,569842.12527652,0
+XHR.US,D,20220523,000000,17.2883,17.4274,16.8713,17.4075,668410.9359754,0
+XHR.US,D,20220524,000000,17.2288,17.2883,16.5833,17.1592,505697.87756222,0
+XHR.US,D,20220525,000000,16.9904,17.8941,16.9904,17.765,494182.40606302,0
+XHR.US,D,20220526,000000,17.8742,18.4104,17.8742,18.0232,1248780.6291621,0
+XHR.US,D,20220527,000000,18.2218,18.4005,17.9834,18.3707,1246295.2611114,0
+XHR.US,D,20220531,000000,18.2516,18.48,17.9139,18.2615,1274867.930359,0
+XHR.US,D,20220601,000000,18.47,18.8573,18.0232,18.6587,480719.32443007,0
+XHR.US,D,20220602,000000,18.5594,18.9765,18.475,18.9069,486410.09219937,0
+XHR.US,D,20220603,000000,18.8275,18.9814,18.5395,18.6786,423202.38917194,0
+XHR.US,D,20220606,000000,18.9069,19.0559,18.6686,19.036,476173.55806825,0
+XHR.US,D,20220607,000000,18.897,19.4283,18.6686,19.3538,464711.45954583,0
+XHR.US,D,20220608,000000,19.2048,19.2346,18.9268,18.9765,459073.05771601,0
+XHR.US,D,20220609,000000,18.9367,18.9367,17.9636,17.9834,537280.58129269,0
+XHR.US,D,20220610,000000,17.6359,17.8345,16.9557,16.9706,589914.39269428,0
+XHR.US,D,20220613,000000,16.3847,16.3946,15.2626,15.3023,650752.53696023,0
+XHR.US,D,20220614,000000,15.4711,15.5307,14.9945,15.3917,429711.87826427,0
+XHR.US,D,20220615,000000,15.5704,16.1861,15.4115,15.8584,577207.5960719,0
+XHR.US,D,20220616,000000,15.3222,15.4413,14.3987,14.498,553172.63688769,0
+XHR.US,D,20220617,000000,14.7164,14.7164,14.1306,14.2795,1015898.2188825,0
+XHR.US,D,20220621,000000,14.359,14.8952,14.1703,14.21,476387.04997537,0
+XHR.US,D,20220622,000000,13.8823,14.3093,13.5844,13.5943,751322.33076963,0
+XHR.US,D,20220623,000000,13.5943,13.7036,13.0879,13.6241,797171.73189662,0
+XHR.US,D,20220624,000000,13.8525,14.7661,13.7602,14.7661,1399107.1288135,0
+XHR.US,D,20220627,000000,14.8555,15.0809,14.488,14.5873,677846.87545485,0
+XHR.US,D,20220628,000000,14.776,15.2725,14.4831,14.5278,476300.44476776,0
+XHR.US,D,20220629,000000,14.3292,14.637,14.0114,14.4185,746989.04927763,0
+XHR.US,D,20220630,000000,14.1703,14.7363,13.7929,14.4285,1059843.3124795,0
+XHR.US,D,20220701,000000,14.2994,14.7264,14.2348,14.498,605740.99086493,0
+XHR.US,D,20220705,000000,14.0908,14.5973,13.8624,14.5873,860657.37721822,0
+XHR.US,D,20220706,000000,14.5178,14.8654,13.922,14.21,507913.35961716,0
+XHR.US,D,20220707,000000,14.4285,14.7462,14.3738,14.5476,639566.36665738,0
+XHR.US,D,20220708,000000,14.5774,14.6668,14.1852,14.4781,373392.3103531,0
+XHR.US,D,20220711,000000,14.3788,14.498,14.0213,14.3391,401046.56158524,0
+XHR.US,D,20220712,000000,14.3093,14.7959,14.2795,14.6668,408355.63829195,0
+XHR.US,D,20220713,000000,14.4285,14.7264,14.2547,14.7065,334259.84800177,0
+XHR.US,D,20220714,000000,14.3391,14.7562,14.3292,14.6171,335703.93948668,0
+XHR.US,D,20220715,000000,14.9448,15.1037,14.5973,14.8852,626591.69811381,0
+XHR.US,D,20220718,000000,15.1335,15.5108,15.0541,15.203,534624.01690136,0
+XHR.US,D,20220719,000000,15.5506,15.8534,15.5506,15.7392,666811.76074665,0
+XHR.US,D,20220720,000000,15.7094,16.0769,15.5009,16.0173,384856.42295012,0
+XHR.US,D,20220721,000000,15.6598,15.7591,15.3222,15.7591,426553.80929868,0
+XHR.US,D,20220722,000000,15.8783,15.9279,15.2229,15.4215,381017.59677128,0
+XHR.US,D,20220725,000000,15.5406,15.9279,15.2725,15.7988,402410.09008632,0
+XHR.US,D,20220726,000000,15.6499,15.8981,15.5307,15.5506,488845.10838521,0
+XHR.US,D,20220727,000000,15.7988,16.0173,15.6548,15.9478,510445.05138358,0
+XHR.US,D,20220728,000000,16.0272,16.3053,15.7988,16.2258,383631.86559611,0
+XHR.US,D,20220729,000000,16.2159,16.4542,16.0652,16.3053,384085.03238008,0
+XHR.US,D,20220801,000000,16.0868,16.3847,15.9776,16.2457,349014.95848768,0
+XHR.US,D,20220802,000000,16.0967,16.3499,16.0173,16.0173,278803.31105473,0
+XHR.US,D,20220803,000000,16.2953,16.7521,16.2953,16.4443,534636.10134893,0
+XHR.US,D,20220804,000000,16.6528,16.7521,16.3648,16.5634,409225.71851716,0
+XHR.US,D,20220805,000000,16.3847,16.7918,16.3847,16.5336,354125.6727735,0
+XHR.US,D,20220808,000000,16.5336,16.8713,16.4343,16.6032,439298.87333837,0
+XHR.US,D,20220809,000000,16.5436,16.6429,16.3946,16.5932,663536.87545453,0
+XHR.US,D,20220810,000000,16.8911,17.0997,16.8514,16.8613,479662.94230478,0
+XHR.US,D,20220811,000000,17.1592,17.3678,16.9606,17.2784,525238.42928679,0
+XHR.US,D,20220812,000000,17.4571,17.7004,17.3578,17.6458,381675.19212668,0
+XHR.US,D,20220815,000000,17.5267,17.8146,17.5167,17.8047,358296.82126058,0
+XHR.US,D,20220816,000000,17.8444,18.192,17.8146,18.0927,428886.10768016,0
+XHR.US,D,20220817,000000,17.7551,18.0629,17.6359,17.7948,477937.88741382,0
+XHR.US,D,20220818,000000,17.8444,18.331,17.8345,18.1125,471664.04504915,0
+XHR.US,D,20220819,000000,18.0033,18.043,17.3479,17.4174,385138.39339347,0
+XHR.US,D,20220822,000000,17.0401,17.2387,16.9606,17.05,289143.57002752,0
+XHR.US,D,20220823,000000,17.0401,17.3827,16.8514,16.9011,323167.33216761,0
+XHR.US,D,20220824,000000,16.9309,17.0897,16.8316,17.0103,274511.31809194,0
+XHR.US,D,20220825,000000,17.0401,17.5366,17.0401,17.3976,352994.76988819,0
+XHR.US,D,20220826,000000,17.2883,17.3181,16.3648,16.3648,348594.01689724,0
+XHR.US,D,20220829,000000,16.1662,16.2159,15.9776,16.0669,401628.62914331,0
+XHR.US,D,20220830,000000,16.1265,16.1762,15.918,16.0471,303542.18931003,0
+XHR.US,D,20220831,000000,16.0471,16.2655,15.7392,15.7492,419508.57636397,0
+XHR.US,D,20220901,000000,15.6499,15.7194,15.2129,15.5506,344135.86278032,0
+XHR.US,D,20220902,000000,15.769,15.9081,15.5307,15.5506,322107.92893043,0
+XHR.US,D,20220906,000000,15.6399,15.7591,15.1335,15.4115,433923.30824325,0
+XHR.US,D,20220907,000000,15.4413,16.2357,15.4413,16.1861,666926.56299859,0
+XHR.US,D,20220908,000000,16.0074,16.2556,15.7591,16.0669,241739.30331288,0
+XHR.US,D,20220909,000000,16.2457,16.5932,16.1772,16.4741,297502.98663572,0
+XHR.US,D,20220912,000000,16.6329,16.9209,16.5932,16.9209,289938.1224554,0
+XHR.US,D,20220913,000000,16.3251,16.7025,16.0173,16.1464,530957.39410043,0
+XHR.US,D,20220914,000000,16.0967,16.5039,15.9577,16.5039,417074.56721543,0
+XHR.US,D,20220915,000000,16.3748,16.6329,16.0669,16.1067,356697.64603183,0
+XHR.US,D,20220916,000000,16.0769,16.1563,15.5406,16.1364,1073035.5010794,0
+XHR.US,D,20220919,000000,15.8882,16.4046,15.8882,16.2953,362028.90148585,0
+XHR.US,D,20220920,000000,16.1662,16.335,15.9974,16.2457,430300.99508342,0
+XHR.US,D,20220921,000000,16.3946,16.3946,15.203,15.203,1007331.3525909,0
+XHR.US,D,20220922,000000,15.2626,15.2676,14.2994,14.4185,506425.96552846,0
+XHR.US,D,20220923,000000,14.1107,14.3887,13.6441,14.0213,470082.99649176,0
+XHR.US,D,20220926,000000,13.922,14.2497,13.5255,13.644,463646.01408487,0
+XHR.US,D,20220927,000000,13.8823,14.2497,13.5645,13.6936,533311.84730245,0
+XHR.US,D,20220928,000000,13.8327,14.3391,13.7433,14.21,396163.43772869,0
+XHR.US,D,20220929,000000,13.91,13.91,13.39,13.68,373767,0
+XHR.US,D,20220930,000000,13.65,14.02,13.52,13.79,677294,0
+XHR.US,D,20221003,000000,14.03,14.36,13.71,14.19,442110,0
+XHR.US,D,20221004,000000,14.55,14.91,14.55,14.73,661684,0
+XHR.US,D,20221005,000000,14.36,14.72,14.18,14.62,340852,0
+XHR.US,D,20221006,000000,14.49,14.75,14.37,14.47,370181,0
+XHR.US,D,20221007,000000,14.33,14.47,14.11,14.25,409603,0
+XHR.US,D,20221010,000000,14.37,14.57,14.1,14.15,319942,0
+XHR.US,D,20221011,000000,14.25,14.3493,13.935,14.16,634158,0
+XHR.US,D,20221012,000000,14.17,14.6,13.85,14.36,830271,0
+XHR.US,D,20221013,000000,14.02,15.36,13.94,15.1,975538,0
+XHR.US,D,20221014,000000,15.43,15.75,14.96,15.04,624681,0
+XHR.US,D,20221017,000000,15.37,15.82,15.37,15.71,581100,0
+XHR.US,D,20221018,000000,15.9,16.35,15.81,15.99,345697,0
+XHR.US,D,20221019,000000,15.82,16.23,15.82,16.03,580007,0
+XHR.US,D,20221020,000000,16.01,16.26,15.61,15.68,1080573,0
+XHR.US,D,20221021,000000,15.7,16.21,15.57,16.2,480104,0
+XHR.US,D,20221024,000000,16.35,16.35,16.08,16.29,352502,0
+XHR.US,D,20221025,000000,16.22,16.92,16.21,16.6,635065,0
+XHR.US,D,20221026,000000,16.81,17,16.56,16.75,377790,0
+XHR.US,D,20221027,000000,16.98,17.18,16.82,16.84,373311,0
+XHR.US,D,20221028,000000,16.93,17.1,16.51,17.04,375583,0
+XHR.US,D,20221031,000000,16.86,17.26,16.82,17.08,612309,0
+XHR.US,D,20221101,000000,17.34,17.36,16.93,17.1,375370,0
+XHR.US,D,20221102,000000,15.41,15.58,14.49,14.79,1319986,0
+XHR.US,D,20221103,000000,14.14,14.345,13.72,14.09,905802,0
+XHR.US,D,20221104,000000,14.19,14.53,14.01,14.41,598573,0
+XHR.US,D,20221107,000000,14.42,14.57,14.04,14.25,547100,0
+XHR.US,D,20221108,000000,14.36,14.46,14.12,14.4,601184,0
+XHR.US,D,20221109,000000,14.28,14.37,13.94,14.01,734094,0
+XHR.US,D,20221110,000000,14.75,15.66,14.72,15.46,703846,0
+XHR.US,D,20221111,000000,15.48,15.7,15.34,15.55,397070,0
+XHR.US,D,20221114,000000,15.41,15.47,15.04,15.04,353408,0
+XHR.US,D,20221115,000000,15.35,15.42,14.92,15.06,377997,0
+XHR.US,D,20221116,000000,14.92,15.02,14.72,14.75,480706,0
+XHR.US,D,20221117,000000,14.44,14.79,14.43,14.59,538621,0
+XHR.US,D,20221118,000000,15.49,15.68,14.94,15.14,800692,0
+XHR.US,D,20221121,000000,15.01,15.19,14.97,15.08,395855,0
+XHR.US,D,20221122,000000,15.06,15.405,15.01,15.24,371710,0
+XHR.US,D,20221123,000000,15.24,15.31,14.95,15.1,780880,0
+XHR.US,D,20221125,000000,15.09,15.28,15.035,15.18,154357,0
+XHR.US,D,20221128,000000,14.93,15.12,14.86,14.99,481912,0
+XHR.US,D,20221129,000000,14.94,15.17,14.92,15.07,707096,0
+XHR.US,D,20221130,000000,15.01,15.44,14.91,15.42,779795,0
+XHR.US,D,20221201,000000,15.58,15.705,15.37,15.46,587379,0
+XHR.US,D,20221202,000000,15.14,15.37,15.13,15.22,249957,0
+XHR.US,D,20221205,000000,14.69,14.865,14.52,14.54,555407,0
+XHR.US,D,20221206,000000,14.47,14.66,14.41,14.54,485792,0
+XHR.US,D,20221207,000000,14.39,14.93,14.39,14.76,1757356,0
+XHR.US,D,20221208,000000,14.89,15.44,14.89,15.18,1010910,0
+XHR.US,D,20221209,000000,14.91,15.23,14.91,15.19,916420,0
+XHR.US,D,20221212,000000,15.33,15.465,15.18,15.38,929783,0
+XHR.US,D,20221213,000000,16.02,16.1,15.195,15.29,1218820,0
+XHR.US,D,20221214,000000,15.15,15.32,14.825,14.94,598563,0
+XHR.US,D,20221215,000000,14.62,14.86,14.35,14.36,906998,0
+XHR.US,D,20221216,000000,14.06,14.16,13.615,13.78,2174787,0
+XHR.US,D,20221219,000000,13.82,13.88,13.52,13.68,534302,0
+XHR.US,D,20221220,000000,13.56,13.81,13.51,13.73,553784,0
+XHR.US,D,20221221,000000,13.79,13.79,13.035,13.09,737729,0
+XHR.US,D,20221222,000000,12.91,13.07,12.775,13,840315,0
+XHR.US,D,20221223,000000,12.97,13.21,12.91,13.2,446124,0
+XHR.US,D,20221227,000000,13.19,13.19,12.97,13.06,325998,0
+XHR.US,D,20221228,000000,13.02,13.11,12.8,12.8,392547,0
+XHR.US,D,20221229,000000,12.73,13.05,12.64,13.05,340985,0
+XHR.US,D,20221230,000000,12.9,13.18,12.9,13.18,341212,0
+XHR.US,D,20230103,000000,13.36,13.45,12.69,12.78,572319,0
+XHR.US,D,20230104,000000,12.96,13.05,12.82,12.89,1052205,0
+XHR.US,D,20230105,000000,12.84,12.87,12.48,12.51,503757,0
+XHR.US,D,20230106,000000,12.55,12.93,12.55,12.88,362944,0
+XHR.US,D,20230109,000000,12.79,12.93,12.655,12.67,512572,0
+XHR.US,D,20230110,000000,12.59,12.935,12.49,12.8,580522,0
+XHR.US,D,20230111,000000,12.84,13.45,12.84,13.45,380492,0
+XHR.US,D,20230112,000000,13.57,13.88,13.4,13.88,531033,0
+XHR.US,D,20230113,000000,13.69,13.805,13.56,13.66,463248,0
+XHR.US,D,20230117,000000,13.74,13.965,13.7,13.91,351044,0
+XHR.US,D,20230118,000000,13.85,14.0773,13.7,13.76,581654,0
+XHR.US,D,20230119,000000,13.68,14.085,13.6,13.94,671814,0
+XHR.US,D,20230120,000000,13.96,14.53,13.78,14.46,691773,0
+XHR.US,D,20230123,000000,14.42,14.71,14.4,14.48,505206,0
+XHR.US,D,20230124,000000,14.42,14.52,14.305,14.37,654002,0
+XHR.US,D,20230125,000000,14.24,14.6,14.24,14.52,509466,0
+XHR.US,D,20230126,000000,14.64,14.705,14.4,14.69,391958,0
+XHR.US,D,20230127,000000,14.62,14.92,14.62,14.77,300624,0
+XHR.US,D,20230130,000000,14.52,14.75,14.48,14.5,292742,0
+XHR.US,D,20230131,000000,14.5,14.93,14.5,14.9,768246,0
+XHR.US,D,20230201,000000,14.83,15.03,14.475,14.79,473847,0
+XHR.US,D,20230202,000000,14.89,15.3,14.84,15.07,639766,0
+XHR.US,D,20230203,000000,14.85,15.03,14.78,14.8,747200,0
+XHR.US,D,20230206,000000,14.61,14.7325,14.24,14.54,682538,0
+XHR.US,D,20230207,000000,14.44,14.865,14.34,14.7,723617,0
+XHR.US,D,20230208,000000,14.51,14.71,14.36,14.39,814684,0
+XHR.US,D,20230209,000000,14.57,14.66,14.45,14.5,726014,0
+XHR.US,D,20230210,000000,14.3,14.45,13.96,14.24,786285,0
+XHR.US,D,20230213,000000,14.26,14.725,14.18,14.63,440088,0
+XHR.US,D,20230214,000000,14.53,14.83,14.4,14.57,603617,0
+XHR.US,D,20230215,000000,14.44,14.66,14.44,14.61,324338,0
+XHR.US,D,20230216,000000,14.26,14.46,14.01,14.19,567807,0
+XHR.US,D,20230217,000000,14.21,14.29,13.98,14.02,601279,0
+XHR.US,D,20230221,000000,13.76,14.06,13.665,13.88,584114,0
+XHR.US,D,20230222,000000,13.99,14.34,13.93,14.11,906423,0
+XHR.US,D,20230223,000000,14.23,14.505,13.935,14.39,635340,0
+XHR.US,D,20230224,000000,14.11,14.335,14.06,14.3,1013185,0
+XHR.US,D,20230227,000000,14.48,14.645,14.305,14.38,842813,0
+XHR.US,D,20230228,000000,14.4,14.6,14,14.04,1889150,0
+XHR.US,D,20230301,000000,14.04,14.805,13.83,14.52,1288567,0
+XHR.US,D,20230302,000000,14.45,14.795,14.32,14.68,882208,0
+XHR.US,D,20230303,000000,14.82,15.165,14.7,14.85,1062152,0
+XHR.US,D,20230306,000000,14.82,14.87,14.31,14.41,862107,0
+XHR.US,D,20230307,000000,14.46,14.6,14.21,14.33,707353,0
+XHR.US,D,20230308,000000,14.37,14.51,14.245,14.35,928780,0
+XHR.US,D,20230309,000000,14.37,14.44,13.59,13.6,724077,0
+XHR.US,D,20230310,000000,13.47,13.655,13.22,13.46,985515,0
+XHR.US,D,20230313,000000,13.26,13.41,12.89,13.26,1034086,0
+XHR.US,D,20230314,000000,13.86,13.89,13.305,13.42,976856,0
+XHR.US,D,20230315,000000,12.95,13.56,12.93,13.44,1240567,0
+XHR.US,D,20230316,000000,13.24,13.6,12.92,13.38,1022827,0
+XHR.US,D,20230317,000000,13.21,13.27,12.84,12.91,2383780,0
+XHR.US,D,20230320,000000,13.02,13.31,12.945,13.08,956603,0
+XHR.US,D,20230321,000000,13.4,13.56,13.13,13.15,825856,0
+XHR.US,D,20230322,000000,12.98,12.98,12.35,12.37,761189,0
+XHR.US,D,20230323,000000,12.34,12.56,12.01,12.06,674275,0
+XHR.US,D,20230324,000000,11.94,12.19,11.74,12.15,721026,0
+XHR.US,D,20230327,000000,12.38,12.44,12.16,12.29,512025,0
+XHR.US,D,20230328,000000,12.12,12.375,12.095,12.29,582553,0
+XHR.US,D,20230329,000000,12.5,12.67,12.36,12.67,662348,0
+XHR.US,D,20230330,000000,12.52,12.72,12.42,12.59,771601,0
+XHR.US,D,20230331,000000,12.77,13.1,12.77,13.09,933455,0
+XHR.US,D,20230403,000000,13.11,13.16,12.565,12.83,1073461,0
+XHR.US,D,20230404,000000,12.92,12.95,12.44,12.7,649052,0
+XHR.US,D,20230405,000000,12.58,12.72,12.47,12.6,625045,0
+XHR.US,D,20230406,000000,12.67,12.73,12.525,12.69,520724,0
+XHR.US,D,20230410,000000,12.61,12.76,12.465,12.62,980754,0
+XHR.US,D,20230411,000000,12.72,12.89,12.61,12.81,1034289,0
+XHR.US,D,20230412,000000,12.92,12.99,12.52,12.52,759869,0
+XHR.US,D,20230413,000000,12.6,12.85,12.53,12.81,683180,0
+XHR.US,D,20230414,000000,12.84,13.05,12.6925,12.83,795379,0
+XHR.US,D,20230417,000000,12.82,13.15,12.76,13.12,780755,0
+XHR.US,D,20230418,000000,13.11,13.29,12.97,13.13,586353,0
+XHR.US,D,20230419,000000,13.01,13.12,12.895,12.97,632395,0
+XHR.US,D,20230420,000000,12.82,12.895,12.53,12.59,464312,0
+XHR.US,D,20230421,000000,12.63,12.815,12.555,12.71,662124,0
+XHR.US,D,20230424,000000,12.63,12.88,12.63,12.79,626979,0
+XHR.US,D,20230425,000000,12.62,12.73,12.43,12.56,580540,0
+XHR.US,D,20230426,000000,12.47,12.74,12.31,12.4,506971,0
+XHR.US,D,20230427,000000,12.49,12.54,12.265,12.41,587607,0
+XHR.US,D,20230428,000000,12.4,12.8,12.4,12.66,715472,0
+XHR.US,D,20230501,000000,12.67,12.94,12.62,12.66,483816,0
+XHR.US,D,20230502,000000,12.54,12.655,12.175,12.51,664162,0
+XHR.US,D,20230503,000000,12.28,13.07,12.28,12.77,1337774,0
+XHR.US,D,20230504,000000,12.68,13.01,12.52,12.89,762468,0
+XHR.US,D,20230505,000000,13.12,13.25,12.6,12.87,1196451,0
+XHR.US,D,20230508,000000,12.84,12.9,12.705,12.71,697462,0
+XHR.US,D,20230509,000000,12.63,12.83,12.6,12.76,864772,0
+XHR.US,D,20230510,000000,12.98,13.09,12.6,12.77,824501,0
+XHR.US,D,20230511,000000,12.57,12.68,12.31,12.63,954588,0
+XHR.US,D,20230512,000000,12.66,12.77,12.565,12.69,623949,0
+XHR.US,D,20230515,000000,12.75,12.75,12.55,12.58,744528,0
+XHR.US,D,20230516,000000,12.53,12.65,12.28,12.3,1840053,0
+XHR.US,D,20230517,000000,12.42,12.5,12.2,12.38,1039656,0
+XHR.US,D,20230518,000000,12.32,12.66,12.31,12.53,643836,0
+XHR.US,D,20230519,000000,12.68,12.775,12.315,12.47,462304,0
+XHR.US,D,20230522,000000,12.49,12.525,12.15,12.2,616326,0
+XHR.US,D,20230523,000000,12.21,12.305,12.12,12.17,709213,0
+XHR.US,D,20230524,000000,12.1,12.125,11.82,11.83,664248,0
+XHR.US,D,20230525,000000,11.78,11.82,11.585,11.76,735295,0
+XHR.US,D,20230526,000000,11.79,11.92,11.685,11.88,478918,0
+XHR.US,D,20230530,000000,11.89,12,11.725,11.8,614641,0
+XHR.US,D,20230531,000000,11.78,11.8,11.48,11.65,1041479,0
+XHR.US,D,20230601,000000,11.72,11.925,11.65,11.87,724558,0
+XHR.US,D,20230602,000000,12.11,12.58,12.09,12.51,773280,0
+XHR.US,D,20230605,000000,12.37,12.49,12.28,12.3,603364,0
+XHR.US,D,20230606,000000,12.25,12.865,12.24,12.8,921696,0
+XHR.US,D,20230607,000000,12.92,13.11,12.82,13.03,1082284,0
+XHR.US,D,20230608,000000,12.95,13.04,12.64,12.96,731815,0
+XHR.US,D,20230609,000000,12.92,12.98,12.615,12.69,653362,0
+XHR.US,D,20230612,000000,12.72,12.735,12.53,12.62,662248,0
+XHR.US,D,20230613,000000,12.63,12.74,12.345,12.43,1164805,0
+XHR.US,D,20230614,000000,12.52,12.61,12.225,12.39,1173011,0
+XHR.US,D,20230615,000000,12.32,12.33,11.985,12.3,1387595,0
+XHR.US,D,20230616,000000,12.45,12.545,12.115,12.3,3100316,0
+XHR.US,D,20230620,000000,12.25,12.31,12.035,12.11,1324016,0
+XHR.US,D,20230621,000000,12.08,12.265,11.84,12.19,982684,0
+XHR.US,D,20230622,000000,12.2,12.25,11.95,11.97,1165841,0
+XHR.US,D,20230623,000000,11.76,11.87,11.55,11.74,1796954,0
+XHR.US,D,20230626,000000,11.65,12.035,11.65,11.86,1126800,0
+XHR.US,D,20230627,000000,11.4,12.08,11.4,12.02,798351,0
+XHR.US,D,20230628,000000,12.07,12.11,11.92,12.02,714738,0
+XHR.US,D,20230629,000000,11.91,12.3,11.91,12.28,434803,0
+XHR.US,D,20230630,000000,12.43,12.46,12.195,12.31,869757,0
+XHR.US,D,20230703,000000,12.33,12.87,12.3,12.83,424130,0
+XHR.US,D,20230705,000000,12.71,12.765,12.42,12.59,742730,0
+XHR.US,D,20230706,000000,12.38,12.66,12.305,12.6,1036627,0
+XHR.US,D,20230707,000000,12.67,13.05,12.67,12.89,750277,0
+XHR.US,D,20230710,000000,12.82,13.18,12.81,13.14,813498,0
+XHR.US,D,20230711,000000,13.22,13.31,13.04,13.14,675932,0
+XHR.US,D,20230712,000000,13.47,13.49,12.92,12.92,702836,0
+XHR.US,D,20230713,000000,12.99,13,12.765,12.89,503261,0
+XHR.US,D,20230714,000000,12.85,12.85,12.37,12.51,548988,0
+XHR.US,D,20230717,000000,12.47,12.66,12.38,12.38,416400,0
+XHR.US,D,20230718,000000,12.35,12.65,12.35,12.64,727261,0
+XHR.US,D,20230719,000000,12.78,12.905,12.665,12.73,842789,0
+XHR.US,D,20230720,000000,12.78,12.78,12.43,12.47,462318,0
+XHR.US,D,20230721,000000,12.57,12.615,12.44,12.49,563953,0
+XHR.US,D,20230724,000000,12.51,12.58,12.29,12.34,530189,0
+XHR.US,D,20230725,000000,12.26,12.39,12.2,12.3,450306,0
+XHR.US,D,20230726,000000,12.26,12.56,12.195,12.21,630615,0
+XHR.US,D,20230727,000000,12.28,12.335,12.105,12.19,596532,0
+XHR.US,D,20230728,000000,12.32,12.79,12.32,12.69,793881,0
+XHR.US,D,20230731,000000,12.66,12.83,12.595,12.7,1125782,0
+XHR.US,D,20230801,000000,12.67,12.67,12.31,12.57,898789,0
+XHR.US,D,20230802,000000,12.44,12.54,11.985,12.22,820250,0
+XHR.US,D,20230803,000000,12.1,12.11,11.435,12,1190589,0
+XHR.US,D,20230804,000000,12.08,12.44,12,12.07,810995,0
+XHR.US,D,20230807,000000,12.07,12.38,11.965,12.37,450975,0
+XHR.US,D,20230808,000000,12.18,12.37,12.03,12.36,358196,0
+XHR.US,D,20230809,000000,12.36,12.49,12.225,12.27,409597,0
+XHR.US,D,20230810,000000,12.33,12.42,12.08,12.14,526784,0
+XHR.US,D,20230811,000000,12.1,12.17,11.855,11.9,471093,0
+XHR.US,D,20230814,000000,11.76,11.81,11.605,11.66,564947,0
+XHR.US,D,20230815,000000,11.53,11.69,11.45,11.65,716129,0
+XHR.US,D,20230816,000000,11.66,11.78,11.55,11.59,870498,0
+XHR.US,D,20230817,000000,11.62,11.73,11.19,11.2,1222647,0
+XHR.US,D,20230818,000000,11.08,11.36,11.04,11.29,694642,0
+XHR.US,D,20230821,000000,11.27,11.27,11.09,11.19,663027,0
+XHR.US,D,20230822,000000,11.28,11.36,11.12,11.25,627178,0
+XHR.US,D,20230823,000000,11.25,11.35,11.19,11.3,538126,0
+XHR.US,D,20230824,000000,11.3,11.405,11.15,11.19,868812,0
+XHR.US,D,20230825,000000,11.15,11.245,10.9,10.96,754219,0
+XHR.US,D,20230828,000000,11.1,11.7,11.1,11.59,1399938,0
+XHR.US,D,20230829,000000,11.61,12.105,11.55,12.07,1031926,0
+XHR.US,D,20230830,000000,12.05,12.185,11.88,11.93,850754,0
+XHR.US,D,20230831,000000,11.85,12.04,11.75,11.8,1225263,0
+XHR.US,D,20230901,000000,11.94,12.06,11.76,11.85,669891,0
+XHR.US,D,20230905,000000,11.73,11.86,11.675,11.79,982719,0
+XHR.US,D,20230906,000000,11.79,11.88,11.695,11.79,649615,0
+XHR.US,D,20230907,000000,11.73,11.79,11.575,11.68,652015,0
+XHR.US,D,20230908,000000,11.68,12.06,11.6,12,859154,0
+XHR.US,D,20230911,000000,12.01,12.1,11.92,11.92,694616,0
+XHR.US,D,20230912,000000,11.92,12.06,11.91,12.06,505331,0
+XHR.US,D,20230913,000000,12,12.04,11.65,11.66,982518,0
+XHR.US,D,20230914,000000,11.83,11.99,11.645,11.97,1173988,0
+XHR.US,D,20230915,000000,11.9,12.375,11.9,12.33,2926185,0
+XHR.US,D,20230918,000000,12.26,12.29,11.97,11.97,601304,0
+XHR.US,D,20230919,000000,11.99,12.03,11.87,11.96,664244,0
+XHR.US,D,20230920,000000,12.07,12.1501,11.805,11.82,731121,0
+XHR.US,D,20230921,000000,11.72,11.8488,11.63,11.65,359793,0
+XHR.US,D,20230922,000000,11.72,11.76,11.5,11.51,418152,0
+XHR.US,D,20230925,000000,11.39,11.69,11.39,11.65,876816,0
+XHR.US,D,20230926,000000,11.56,11.645,11.385,11.41,519863,0
+XHR.US,D,20230927,000000,11.52,11.78,11.475,11.63,803944,0
+XHR.US,D,20230928,000000,11.57,12.015,11.555,11.94,636503,0
+XHR.US,D,20230929,000000,12.06,12.06,11.6925,11.78,690726,0
+XHR.US,D,20231002,000000,11.73,11.92,11.69,11.89,977286,0
+XHR.US,D,20231003,000000,11.79,11.79,11.44,11.5,539518,0
+XHR.US,D,20231004,000000,11.55,11.71,11.339,11.7,674397,0
+XHR.US,D,20231005,000000,11.75,11.89,11.695,11.74,575818,0
+XHR.US,D,20231006,000000,11.68,11.92,11.555,11.75,712885,0
+XHR.US,D,20231009,000000,11.64,11.75,11.42,11.69,336988,0
+XHR.US,D,20231010,000000,11.78,11.965,11.74,11.86,393991,0
+XHR.US,D,20231011,000000,11.91,11.98,11.715,11.81,449516,0
+XHR.US,D,20231012,000000,11.88,11.88,11.615,11.76,481850,0
+XHR.US,D,20231013,000000,11.81,11.832,11.445,11.48,377492,0
+XHR.US,D,20231016,000000,11.6,11.802,11.6,11.79,520968,0
+XHR.US,D,20231017,000000,11.79,12.25,11.79,12.11,778479,0
+XHR.US,D,20231018,000000,11.95,12.07,11.85,11.92,813019,0
+XHR.US,D,20231019,000000,11.88,12.03,11.73,11.73,999323,0
+XHR.US,D,20231020,000000,11.8,11.855,11.58,11.61,1017578,0
+XHR.US,D,20231023,000000,11.55,11.865,11.53,11.63,934424,0
+XHR.US,D,20231024,000000,11.79,11.97,11.725,11.83,663787,0
+XHR.US,D,20231025,000000,11.71,11.95,11.64,11.73,598345,0
+XHR.US,D,20231026,000000,11.78,11.95,11.685,11.78,721537,0
+XHR.US,D,20231027,000000,11.75,11.755,11.175,11.25,861252,0
+XHR.US,D,20231030,000000,11.43,11.73,11.43,11.58,1335123,0
+XHR.US,D,20231031,000000,11.6,11.655,11.43,11.63,1304566,0
+XHR.US,D,20231101,000000,11.52,11.52,10.92,11.35,1670760,0
+XHR.US,D,20231102,000000,11.7,12.11,11.6,12.06,1302801,0
+XHR.US,D,20231103,000000,12.32,12.51,12.229,12.39,1057581,0
+XHR.US,D,20231106,000000,12.37,12.42,12.08,12.16,932618,0
+XHR.US,D,20231107,000000,12.11,12.19,11.905,12.04,1020935,0
+XHR.US,D,20231108,000000,12.03,12.04,11.6641,11.78,590546,0
+XHR.US,D,20231109,000000,11.94,11.94,11.7,11.76,911661,0
+XHR.US,D,20231110,000000,11.76,12.05,11.67,11.99,1122012,0
+XHR.US,D,20231113,000000,11.87,12.1,11.79,11.91,1113339,0
+XHR.US,D,20231114,000000,12.36,12.665,12.36,12.56,1237400,0
+XHR.US,D,20231115,000000,12.61,12.66,12.48,12.57,574909,0
+XHR.US,D,20231116,000000,12.52,12.59,12.37,12.4,531160,0
+XHR.US,D,20231117,000000,12.66,12.8,12.59,12.61,772307,0
+XHR.US,D,20231120,000000,12.49,12.6475,12.49,12.63,441446,0
+XHR.US,D,20231121,000000,12.5,12.54,12.32,12.38,361650,0
+XHR.US,D,20231122,000000,12.56,12.59,12.395,12.5,383945,0
+XHR.US,D,20231124,000000,12.51,12.6175,12.42,12.6,215703,0
+XHR.US,D,20231127,000000,12.49,12.565,12.43,12.48,491484,0
+XHR.US,D,20231128,000000,12.49,12.5,12.375,12.42,612151,0
+XHR.US,D,20231129,000000,12.49,12.61,12.14,12.14,571072,0
+XHR.US,D,20231130,000000,12.18,12.35,12.045,12.21,1149110,0
+XHR.US,D,20231201,000000,12.13,12.55,12.05,12.53,770003,0
+XHR.US,D,20231204,000000,12.47,12.67,12.4604,12.63,701373,0
+XHR.US,D,20231205,000000,12.59,12.61,12.35,12.37,661670,0
+XHR.US,D,20231206,000000,12.52,12.58,12.3,12.34,743152,0
+XHR.US,D,20231207,000000,12.34,12.545,12.29,12.49,649122,0
+XHR.US,D,20231208,000000,12.44,12.665,12.38,12.63,1401453,0
+XHR.US,D,20231211,000000,12.62,12.82,12.56,12.74,733209,0
+XHR.US,D,20231212,000000,12.73,13.035,12.69,12.88,748930,0
+XHR.US,D,20231213,000000,12.77,13.195,12.64,13.04,1181687,0
+XHR.US,D,20231214,000000,13.36,13.69,13.26,13.34,1016183,0
+XHR.US,D,20231215,000000,13.34,13.34,12.98,13.07,3679882,0
+XHR.US,D,20231218,000000,13.15,13.36,12.93,13.17,1034392,0
+XHR.US,D,20231219,000000,13.3,13.5,13.28,13.29,1283654,0
+XHR.US,D,20231220,000000,13.24,13.6,13.11,13.28,857433,0
+XHR.US,D,20231221,000000,13.48,13.63,13.37,13.61,767304,0
+XHR.US,D,20231222,000000,13.73,13.91,13.67,13.71,649163,0
+XHR.US,D,20231226,000000,13.77,13.965,13.7,13.87,607190,0
+XHR.US,D,20231227,000000,13.87,14,13.83,13.91,586703,0
+XHR.US,D,20231228,000000,13.77,13.905,13.725,13.83,538145,0
+XHR.US,D,20231229,000000,13.77,13.82,13.61,13.62,802169,0
+XHR.US,D,20240102,000000,13.63,13.7,13.51,13.6,726242,0
+XHR.US,D,20240103,000000,13.41,13.48,13.255,13.28,652472,0
+XHR.US,D,20240104,000000,13.36,13.405,13.195,13.25,607647,0
+XHR.US,D,20240105,000000,13.15,13.41,13.15,13.29,859037,0
+XHR.US,D,20240108,000000,13.23,13.46,13.23,13.45,397187,0
+XHR.US,D,20240109,000000,13.26,13.34,13.18,13.23,417878,0
+XHR.US,D,20240110,000000,13.16,13.29,13.1214,13.23,466948,0
+XHR.US,D,20240111,000000,13.16,13.24,13.02,13.23,430960,0
+XHR.US,D,20240112,000000,13.44,13.45,13.075,13.16,300183,0
+XHR.US,D,20240116,000000,13,13.13,12.92,13.03,391554,0
+XHR.US,D,20240117,000000,12.79,13.01,12.675,12.84,621314,0
+XHR.US,D,20240118,000000,12.95,12.95,12.705,12.91,515177,0
+XHR.US,D,20240119,000000,13.01,13.225,12.845,13.2,596594,0
+XHR.US,D,20240122,000000,13.34,13.36,13.1801,13.22,511274,0
+XHR.US,D,20240123,000000,13.37,13.39,13.045,13.15,787221,0
+XHR.US,D,20240124,000000,13.33,13.33,13.15,13.27,1168402,0
+XHR.US,D,20240125,000000,13.54,13.61,13.37,13.56,1013007,0
+XHR.US,D,20240126,000000,13.65,13.75,13.63,13.7,847411,0
+XHR.US,D,20240129,000000,13.7,13.88,13.66,13.86,861499,0
+XHR.US,D,20240130,000000,13.75,13.89,13.71,13.71,763315,0
+XHR.US,D,20240131,000000,13.7,13.71,13.32,13.33,1192871,0
+XHR.US,D,20240201,000000,13.31,13.49,13.16,13.48,671122,0
+XHR.US,D,20240202,000000,13.24,13.43,13.16,13.33,798581,0
+XHR.US,D,20240205,000000,13.11,13.19,12.995,13.06,550979,0
+XHR.US,D,20240206,000000,13.02,13.24,13,13.13,377026,0
+XHR.US,D,20240207,000000,13.12,13.135,12.975,13.02,394448,0
+XHR.US,D,20240208,000000,12.95,13.16,12.91,13.15,430730,0
+XHR.US,D,20240209,000000,13.15,13.1975,12.995,13.16,392959,0
+XHR.US,D,20240212,000000,13.2,13.45,13.18,13.39,544998,0
+XHR.US,D,20240213,000000,12.94,12.97,12.675,12.77,640690,0
+XHR.US,D,20240214,000000,12.92,13.08,12.82,12.92,551329,0
+XHR.US,D,20240215,000000,13.07,13.42,13,13.41,665048,0
+XHR.US,D,20240216,000000,13.23,13.29,13.09,13.23,933158,0
+XHR.US,D,20240220,000000,13.04,13.245,12.93,13.15,487147,0
+XHR.US,D,20240221,000000,13.15,13.34,13.15,13.33,439399,0
+XHR.US,D,20240222,000000,13.28,13.33,13.13,13.32,598186,0
+XHR.US,D,20240223,000000,13.33,13.5,13.26,13.31,394743,0
+XHR.US,D,20240226,000000,13.25,13.27,12.945,13.06,732744,0
+XHR.US,D,20240227,000000,13.36,14.43,13.36,14.1,3621249,0
+XHR.US,D,20240228,000000,13.95,14.9,13.95,14.64,2307378,0
+XHR.US,D,20240229,000000,15.15,15.7,15.05,15.34,3164055,0
+XHR.US,D,20240301,000000,15.34,15.5425,15.23,15.49,1812253,0
+XHR.US,D,20240304,000000,15.03,15.31,15.03,15.23,1496634,0
+XHR.US,D,20240305,000000,15.16,15.59,15.12,15.35,1495002,0
+XHR.US,D,20240306,000000,15.55,15.835,15.44,15.64,921148,0
+XHR.US,D,20240307,000000,15.8,15.8,15.275,15.31,853645,0
+XHR.US,D,20240308,000000,15.43,15.525,15.295,15.47,690583,0
+XHR.US,D,20240311,000000,15.38,15.465,15.195,15.28,593300,0
+XHR.US,D,20240312,000000,15.21,15.41,15.11,15.12,1072653,0
+XHR.US,D,20240313,000000,15.05,15.15,14.89,14.94,931312,0
+XHR.US,D,20240314,000000,14.89,15.015,14.7,14.84,823964,0
+XHR.US,D,20240315,000000,14.74,14.97,14.625,14.76,2427322,0
+XHR.US,D,20240318,000000,14.79,15,14.78,14.87,762410,0
+XHR.US,D,20240319,000000,14.83,15.09,14.82,15.05,913081,0
+XHR.US,D,20240320,000000,14.95,15.2,14.92,15.06,612774,0
+XHR.US,D,20240321,000000,15.18,15.38,15.09,15.32,741428,0
+XHR.US,D,20240322,000000,15.36,15.37,15.065,15.11,470635,0
+XHR.US,D,20240325,000000,15.18,15.22,14.98,14.98,724770,0
+XHR.US,D,20240326,000000,15.04,15.125,14.95,14.98,500844,0
+XHR.US,D,20240327,000000,15.02,15.125,14.98,15.09,983587,0
+XHR.US,D,20240328,000000,15.09,15.19,14.94,15.01,964588,0
+XHR.US,D,20240401,000000,15.06,15.12,14.895,14.91,522005,0
+XHR.US,D,20240402,000000,14.69,14.72,14.57,14.71,753550,0
+XHR.US,D,20240403,000000,14.61,14.93,14.61,14.92,739677,0
+XHR.US,D,20240404,000000,15.12,15.22,14.865,14.97,832957,0
+XHR.US,D,20240405,000000,15.06,15.325,15.05,15.26,982469,0
+XHR.US,D,20240408,000000,15.24,15.455,15.11,15.38,734569,0
+XHR.US,D,20240409,000000,15.39,15.5099,15.32,15.35,589312,0
+XHR.US,D,20240410,000000,15.1,15.3,14.88,14.94,764530,0
+XHR.US,D,20240411,000000,15.02,15.1,14.77,15.01,623154,0
+XHR.US,D,20240412,000000,14.96,15.03,14.735,14.85,637705,0
+XHR.US,D,20240415,000000,14.98,15.01,14.515,14.58,574826,0
+XHR.US,D,20240416,000000,14.51,14.51,14.255,14.34,815260,0
+XHR.US,D,20240417,000000,14.46,14.46,13.99,14.12,615968,0
+XHR.US,D,20240418,000000,14.19,14.26,14.03,14.04,883834,0
+XHR.US,D,20240419,000000,14.04,14.245,13.96,14,1089752,0
+XHR.US,D,20240422,000000,14.05,14.21,13.97,14.19,600088,0
+XHR.US,D,20240423,000000,14.19,14.58,14.18,14.54,809281,0
+XHR.US,D,20240424,000000,14.47,14.59,14.42,14.53,641978,0
+XHR.US,D,20240425,000000,14.34,14.37,14.12,14.14,612592,0
+XHR.US,D,20240426,000000,14.2,14.35,14.08,14.13,377013,0
+XHR.US,D,20240429,000000,14.22,14.34,14.03,14.11,475654,0
+XHR.US,D,20240430,000000,14.05,14.13,13.865,13.87,695559,0
+XHR.US,D,20240501,000000,13.89,14.18,13.845,13.94,645028,0
+XHR.US,D,20240502,000000,14.11,14.17,13.745,13.99,1514219,0
+XHR.US,D,20240503,000000,14.55,15.46,14.53,14.97,1708126,0
+XHR.US,D,20240506,000000,15.04,15.06,14.825,14.89,799063,0
+XHR.US,D,20240507,000000,14.94,15.01,14.635,14.73,1358921,0
+XHR.US,D,20240508,000000,14.56,14.74,14.515,14.65,663558,0
+XHR.US,D,20240509,000000,14.66,14.91,14.63,14.83,752228,0
+XHR.US,D,20240510,000000,14.86,14.95,14.66,14.87,797299,0
+XHR.US,D,20240513,000000,15.06,15.15,14.645,14.85,619323,0
+XHR.US,D,20240514,000000,15.06,15.085,14.715,14.78,516991,0
+XHR.US,D,20240515,000000,14.96,14.99,14.65,14.76,555382,0
+XHR.US,D,20240516,000000,14.76,14.86,14.685,14.84,445214,0
+XHR.US,D,20240517,000000,14.92,14.94,14.6,14.69,871063,0
+XHR.US,D,20240520,000000,14.73,14.79,14.54,14.59,641560,0
+XHR.US,D,20240521,000000,14.56,14.63,14.42,14.43,363040,0
+XHR.US,D,20240522,000000,14.37,14.56,14.305,14.32,548889,0
+XHR.US,D,20240523,000000,14.37,14.37,14.08,14.18,729613,0
+XHR.US,D,20240524,000000,14.29,14.37,14.15,14.21,517136,0
+XHR.US,D,20240528,000000,14.34,14.34,14.135,14.17,469599,0
+XHR.US,D,20240529,000000,13.99,14.04,13.865,14.04,538645,0
+XHR.US,D,20240530,000000,14.11,14.21,14.015,14.16,1241074,0
+XHR.US,D,20240531,000000,14.18,14.52,14.08,14.49,1557914,0
+XHR.US,D,20240603,000000,14.67,14.67,14.36,14.55,1030404,0
+XHR.US,D,20240604,000000,14.41,14.625,14.37,14.42,516972,0
+XHR.US,D,20240605,000000,14.54,14.54,14.1766,14.43,442690,0
+XHR.US,D,20240606,000000,14.35,14.49,14.27,14.38,376017,0
+XHR.US,D,20240607,000000,14.22,14.375,14.19,14.25,375830,0
+XHR.US,D,20240610,000000,14.07,14.44,13.995,14.31,1058608,0
+XHR.US,D,20240611,000000,14.16,14.395,14.13,14.14,1397327,0
+XHR.US,D,20240612,000000,14.5,14.635,14.395,14.53,1168676,0
+XHR.US,D,20240613,000000,14.57,14.64,14.35,14.43,619079,0
+XHR.US,D,20240614,000000,14.25,14.36,14.14,14.24,502436,0
+XHR.US,D,20240617,000000,14.16,14.38,14.13,14.34,652495,0
+XHR.US,D,20240618,000000,14.33,14.42,14.28,14.31,836720,0
+XHR.US,D,20240620,000000,14.22,14.43,14.21,14.33,565092,0
+XHR.US,D,20240621,000000,14.33,14.48,14.215,14.25,2984081,0
+XHR.US,D,20240624,000000,14.33,14.46,14.22,14.34,686296,0
+XHR.US,D,20240625,000000,14.3,14.3,14.07,14.1,810443,0
+XHR.US,D,20240626,000000,13.99,14.01,13.821,13.84,598007,0
+XHR.US,D,20240627,000000,13.87,14,13.78,13.99,618666,0
+XHR.US,D,20240628,000000,14.04,14.38,13.94,14.33,1919884,0
+XHR.US,D,20240701,000000,14.33,14.4,13.86,13.93,587024,0
+XHR.US,D,20240702,000000,13.99,14.115,13.89,13.98,1049103,0
+XHR.US,D,20240703,000000,14.01,14.03,13.865,13.9,202626,0
+XHR.US,D,20240705,000000,13.83,13.89,13.73,13.84,582320,0
+XHR.US,D,20240708,000000,13.95,14.07,13.84,13.91,302398,0
+XHR.US,D,20240709,000000,13.82,13.98,13.755,13.86,455724,0
+XHR.US,D,20240710,000000,13.96,14.05,13.85,14.02,412617,0
+XHR.US,D,20240711,000000,14.37,14.39,14.18,14.27,663980,0
+XHR.US,D,20240712,000000,14.45,14.48,14.26,14.27,896209,0
+XHR.US,D,20240715,000000,14.42,14.49,14.29,14.42,592730,0
+XHR.US,D,20240716,000000,14.57,14.81,14.405,14.8,867300,0
+XHR.US,D,20240717,000000,14.65,14.985,14.65,14.85,1079670,0
+XHR.US,D,20240718,000000,14.73,14.95,14.385,14.43,442844,0
+XHR.US,D,20240719,000000,14.45,14.45,14.23,14.33,437723,0
+XHR.US,D,20240722,000000,14.4,14.52,14.22,14.43,408362,0
+XHR.US,D,20240723,000000,14.38,14.65,14.35,14.41,871356,0
+XHR.US,D,20240724,000000,14.31,14.39,13.96,13.98,723127,0
+XHR.US,D,20240725,000000,14.05,14.14,13.755,13.88,750571,0
+XHR.US,D,20240726,000000,14.08,14.365,13.99,14.29,452033,0
+XHR.US,D,20240729,000000,14.29,14.38,14.16,14.23,375863,0
+XHR.US,D,20240730,000000,14.25,14.48,14.04,14.15,2651711,0
+XHR.US,D,20240731,000000,14.14,14.19,13.87,13.88,1929627,0
+XHR.US,D,20240801,000000,13.97,14,13.57,13.64,1340207,0
+XHR.US,D,20240802,000000,12.59,13.63,12.34,13.28,1598910,0
+XHR.US,D,20240805,000000,12.67,13.075,12.575,12.62,1216662,0
+XHR.US,D,20240806,000000,12.57,12.895,12.47,12.82,1045369,0
+XHR.US,D,20240807,000000,12.93,12.96,12.53,12.57,852161,0
+XHR.US,D,20240808,000000,12.68,12.805,12.62,12.75,570528,0
+XHR.US,D,20240809,000000,12.57,13.005,12.555,12.91,655219,0
+XHR.US,D,20240812,000000,12.93,12.93,12.625,12.66,628601,0
+XHR.US,D,20240813,000000,12.79,12.92,12.7,12.91,498258,0
+XHR.US,D,20240814,000000,12.97,12.995,12.86,12.94,629043,0
+XHR.US,D,20240815,000000,13.2,13.4,13,13.35,1988556,0
+XHR.US,D,20240816,000000,13.31,13.42,13.13,13.17,717378,0
+XHR.US,D,20240819,000000,13.14,13.465,13.14,13.41,452410,0
+XHR.US,D,20240820,000000,13.38,13.405,13.14,13.15,466132,0
+XHR.US,D,20240821,000000,13.21,13.39,13.09,13.37,448955,0
+XHR.US,D,20240822,000000,13.3,13.52,13.3,13.34,385712,0
+XHR.US,D,20240823,000000,13.44,13.825,13.36,13.78,489547,0
+XHR.US,D,20240826,000000,13.9,13.915,13.685,13.72,538992,0
+XHR.US,D,20240827,000000,13.64,14.05,13.64,13.83,1904111,0
+XHR.US,D,20240828,000000,13.74,14.05,13.74,13.98,1620989,0
+XHR.US,D,20240829,000000,14.06,14.195,13.9,14.02,838836,0
+XHR.US,D,20240830,000000,14.11,14.28,13.995,14.24,733375,0
+XHR.US,D,20240903,000000,14.06,14.12,13.92,14,660843,0
+XHR.US,D,20240904,000000,14.03,14.18,13.825,13.89,1211417,0
+XHR.US,D,20240905,000000,13.97,13.97,13.29,13.35,686882,0
+XHR.US,D,20240906,000000,13.37,13.51,13.27,13.33,528119,0
+XHR.US,D,20240909,000000,13.37,13.4,13.22,13.31,591480,0
+XHR.US,D,20240910,000000,13.29,13.3,12.935,13.16,512062,0
+XHR.US,D,20240911,000000,13.05,13.24,12.955,13.22,426564,0
+XHR.US,D,20240912,000000,13.33,13.44,13.17,13.4,433579,0
+XHR.US,D,20240913,000000,13.71,13.98,13.46,13.92,675519,0
+XHR.US,D,20240916,000000,13.98,14.04,13.76,13.81,484671,0
+XHR.US,D,20240917,000000,13.96,14.13,13.85,14.1,439446,0
+XHR.US,D,20240918,000000,14.02,14.4,13.93,14.23,831983,0
+XHR.US,D,20240919,000000,14.59,15.21,14.525,15.21,1229010,0
+XHR.US,D,20240920,000000,15.09,15.315,14.96,15.16,2475039,0
+XHR.US,D,20240923,000000,15.26,15.38,15.185,15.19,1059767,0
+XHR.US,D,20240924,000000,15.18,15.355,15.15,15.26,488801,0
+XHR.US,D,20240925,000000,15.23,15.23,14.795,14.86,726875,0
+XHR.US,D,20240926,000000,15.01,15.18,14.84,15.09,620624,0
+XHR.US,D,20240927,000000,15.27,15.32,14.91,15.05,571499,0
+XHR.US,D,20240930,000000,14.86,14.91,14.685,14.77,737741,0
+XHR.US,D,20241001,000000,14.65,14.92,14.43,14.76,773748,0
+XHR.US,D,20241002,000000,14.69,15.175,14.67,15.12,1310688,0
+XHR.US,D,20241003,000000,15,15,14.655,14.74,1036712,0
+XHR.US,D,20241004,000000,14.92,15.29,14.8,15.29,971572,0
+XHR.US,D,20241007,000000,15.13,15.205,14.905,14.96,1005976,0
+XHR.US,D,20241008,000000,14.96,14.96,14.505,14.77,1154212,0
+XHR.US,D,20241009,000000,14.7,14.87,14.64,14.7,707576,0
+XHR.US,D,20241010,000000,14.58,14.81,14.5306,14.81,981539,0
+XHR.US,D,20241011,000000,14.88,15.03,14.77,14.91,525143,0
+XHR.US,D,20241014,000000,14.89,14.95,14.79,14.87,352695,0
+XHR.US,D,20241015,000000,14.87,15.15,14.825,14.83,468623,0
+XHR.US,D,20241016,000000,14.94,15.07,14.84,15.01,480007,0
+XHR.US,D,20241017,000000,15.08,15.19,14.895,14.99,472060,0
+XHR.US,D,20241018,000000,15.02,15.02,14.775,14.79,268681,0
+XHR.US,D,20241021,000000,14.71,14.74,14.435,14.6,379298,0
+XHR.US,D,20241022,000000,14.47,14.645,14.47,14.5,219602,0
+XHR.US,D,20241023,000000,14.39,14.45,14.19,14.31,402217,0
+XHR.US,D,20241024,000000,14.37,14.6,14.325,14.59,634371,0
+XHR.US,D,20241025,000000,14.72,14.78,14.5,14.55,320214,0
+XHR.US,D,20241028,000000,14.68,14.79,14.54,14.64,453970,0
+XHR.US,D,20241029,000000,14.5,14.655,14.46,14.61,467677,0
+XHR.US,D,20241030,000000,14.57,14.81,14.56,14.66,418870,0
+XHR.US,D,20241031,000000,14.62,14.64,14.17,14.17,751154,0
+XHR.US,D,20241101,000000,14.25,14.39,14.115,14.13,415739,0
+XHR.US,D,20241104,000000,14.05,14.455,13.91,14.29,660587,0
+XHR.US,D,20241105,000000,14.19,14.51,14.1,14.49,347108,0
+XHR.US,D,20241106,000000,15.26,15.59,15.07,15.41,1160990,0
+XHR.US,D,20241107,000000,14.7,15.33,14.47,14.96,1254923,0
+XHR.US,D,20241108,000000,14.93,15.235,14.74,15.09,903627,0
+XHR.US,D,20241111,000000,15.265,15.585,15.09,15.38,686553,0
+XHR.US,D,20241112,000000,15.16,15.445,15.09,15.24,587398,0
+XHR.US,D,20241113,000000,15.44,15.44,15.08,15.15,539284,0
+XHR.US,D,20241114,000000,15.225,15.36,14.995,15,977400,0
+XHR.US,D,20241115,000000,15.06,15.19,14.76,14.77,996409,0
+XHR.US,D,20241118,000000,14.865,15,14.67,14.77,677027,0
+XHR.US,D,20241119,000000,14.68,14.855,14.635,14.82,797560,0
+XHR.US,D,20241120,000000,14.67,14.89,14.66,14.76,839848,0
+XHR.US,D,20241121,000000,14.84,15.09,14.84,15.02,566914,0
+XHR.US,D,20241122,000000,15.085,15.375,15.06,15.33,634565,0
+XHR.US,D,20241125,000000,15.48,15.76,15.48,15.68,1082551,0
+XHR.US,D,20241126,000000,15.61,15.65,15.43,15.53,713683,0
+XHR.US,D,20241127,000000,15.67,15.73,15.315,15.35,404345,0
+XHR.US,D,20241129,000000,15.46,15.52,15.37,15.38,349204,0
+XHR.US,D,20241202,000000,15.3,15.43,15.2,15.41,479575,0
+XHR.US,D,20241203,000000,15.64,16.285,15.64,16.27,710248,0
+XHR.US,D,20241204,000000,16.23,16.31,16,16.17,834535,0
+XHR.US,D,20241205,000000,16.1202,16.19,15.915,16.06,746997,0
+XHR.US,D,20241206,000000,16.14,16.16,15.92,16.08,523450,0
+XHR.US,D,20241209,000000,16.2,16.27,16.105,16.21,556000,0
+XHR.US,D,20241210,000000,16.2,16.47,15.985,16.35,401631,0
+XHR.US,D,20241211,000000,16.345,16.5,16.2,16.21,574617,0
+XHR.US,D,20241212,000000,16.19,16.26,16.06,16.06,724742,0
+XHR.US,D,20241213,000000,15.99,15.99,15.75,15.85,550708,0
+XHR.US,D,20241216,000000,15.96,16.27,15.81,16.04,576800,0
+XHR.US,D,20241217,000000,15.87,16.125,15.82,15.95,684314,0
+XHR.US,D,20241218,000000,15.985,16.07,14.995,15.02,739000,0
+XHR.US,D,20241219,000000,15.155,15.29,14.93,14.98,696137,0
+XHR.US,D,20241220,000000,14.74,15.48,14.74,15.14,3064607,0
+XHR.US,D,20241223,000000,15.21,15.21,14.92,15.1,580106,0
+XHR.US,D,20241224,000000,15.105,15.23,14.965,15.22,162855,0
+XHR.US,D,20241226,000000,15.14,15.36,15.09,15.3,322349,0
+XHR.US,D,20241227,000000,15.18,15.335,15.01,15.09,460904,0
+XHR.US,D,20241230,000000,15.06,15.12,14.745,15.1,965661,0
+XHR.US,D,20241231,000000,15.1,15.19,14.86,14.86,1083611,0
+XHR.US,D,20250102,000000,14.95,14.98,14.65,14.75,513436,0
+XHR.US,D,20250103,000000,14.81,14.865,14.58,14.84,767951,0
+XHR.US,D,20250106,000000,14.89,15.07,14.81,14.96,633018,0
+XHR.US,D,20250107,000000,14.92,15.06,14.595,14.66,420315,0
+XHR.US,D,20250108,000000,14.52,14.75,14.435,14.71,494927,0
+XHR.US,D,20250110,000000,14.35,14.79,14.315,14.7,781460,0
+XHR.US,D,20250113,000000,14.53,14.705,14.47,14.55,500292,0
+XHR.US,D,20250114,000000,14.73,14.81,14.6,14.67,498316,0
+XHR.US,D,20250115,000000,14.97,15.13,14.91,14.95,698221,0
+XHR.US,D,20250116,000000,15.015,15.03,14.88,14.88,384205,0
+XHR.US,D,20250117,000000,15.03,15.13,14.83,14.84,460247,0
+XHR.US,D,20250121,000000,15,15.05,14.88,14.98,415061,0
+XHR.US,D,20250122,000000,14.9,15,14.75,14.9,521864,0
+XHR.US,D,20250123,000000,14.82,15.01,14.75,14.98,411256,0
+XHR.US,D,20250124,000000,15.04,15.06,14.74,14.8,427173,0
+XHR.US,D,20250127,000000,14.78,15.22,14.76,15.05,1029633,0
+XHR.US,D,20250128,000000,15,15.47,14.98,15.2,849038,0
+XHR.US,D,20250129,000000,15.14,15.17,14.765,14.83,731354,0
+XHR.US,D,20250130,000000,15.04,15.21,14.92,15.07,960991,0
+XHR.US,D,20250131,000000,15.1,15.2,14.86,14.96,899596,0
+XHR.US,D,20250203,000000,14.72,14.72,14.375,14.61,668875,0
+XHR.US,D,20250204,000000,14.51,14.72,14.38,14.62,649420,0
+XHR.US,D,20250205,000000,14.65,14.65,14.41,14.54,506861,0
+XHR.US,D,20250206,000000,14.62,14.9,14.5914,14.83,426452,0
+XHR.US,D,20250207,000000,14.81,14.995,14.68,14.95,447073,0
+XHR.US,D,20250210,000000,15.09,15.105,14.79,14.85,816468,0
+XHR.US,D,20250211,000000,14.78,14.84,14.54,14.71,539021,0
+XHR.US,D,20250212,000000,14.38,14.54,14.3,14.38,487810,0
+XHR.US,D,20250213,000000,14.53,14.53,14.29,14.39,565208,0
+XHR.US,D,20250214,000000,14.47,14.6,14.395,14.47,557088,0
+XHR.US,D,20250218,000000,14.52,14.73,14.45,14.66,716110,0
+XHR.US,D,20250219,000000,14.545,14.62,14.32,14.47,873782,0
+XHR.US,D,20250220,000000,14.415,14.57,14.11,14.44,865886,0
+XHR.US,D,20250221,000000,14.56,14.58,13.92,14,902322,0
+XHR.US,D,20250224,000000,14.085,14.095,13.87,13.95,763289,0
+XHR.US,D,20250225,000000,13.55,13.89,12.94,13.06,1392168,0
+XHR.US,D,20250226,000000,13.125,13.55,13.115,13.26,1070840,0
+XHR.US,D,20250227,000000,13.4,13.5,13.22,13.29,832445,0
+XHR.US,D,20250228,000000,13.32,13.57,13.32,13.44,1143657,0
+XHR.US,D,20250303,000000,13.48,13.57,13.33,13.39,836152,0
+XHR.US,D,20250304,000000,13.294,13.36,13.13,13.18,1172620,0
+XHR.US,D,20250305,000000,13.17,13.45,13.11,13.26,857261,0
+XHR.US,D,20250306,000000,13.135,13.38,13.106,13.16,676832,0
+XHR.US,D,20250307,000000,13.1,13.445,13.1,13.4,1186337,0
+XHR.US,D,20250310,000000,13.36,13.42,13.01,13.06,1292637,0
+XHR.US,D,20250311,000000,13.21,13.21,12.77,12.87,1812701,0
+XHR.US,D,20250312,000000,12.94,12.98,12.685,12.78,1157692,0
+XHR.US,D,20250313,000000,12.78,12.97,12.28,12.31,842794,0
+XHR.US,D,20250314,000000,12.455,12.675,12.38,12.59,687784,0
+XHR.US,D,20250317,000000,12.6,13,12.59,13,800744,0
+XHR.US,D,20250318,000000,12.87,12.88,12.4807,12.53,714885,0
+XHR.US,D,20250319,000000,12.595,12.85,12.53,12.8,715008,0
+XHR.US,D,20250320,000000,12.73,12.81,12.57,12.64,944470,0
+XHR.US,D,20250321,000000,12.27,12.49,12.04,12.48,1749418,0
+XHR.US,D,20250324,000000,12.61,12.81,12.52,12.67,694889,0
+XHR.US,D,20250325,000000,12.69,12.73,12.26,12.4,1016802,0
+XHR.US,D,20250326,000000,12.43,12.48,12.24,12.3,1042160,0
+XHR.US,D,20250327,000000,12.26,12.32,12.005,12.11,1076897,0
+XHR.US,D,20250328,000000,12.01,12.06,11.67,11.81,534874,0
+XHR.US,D,20250331,000000,11.47,11.8,11.43,11.76,677795,0
+XHR.US,D,20250401,000000,11.745,11.85,11.54,11.76,856143,0
+XHR.US,D,20250402,000000,11.655,11.87,11.57,11.8,862937,0
+XHR.US,D,20250403,000000,11.465,11.465,10.47,10.53,744679,0
+XHR.US,D,20250404,000000,10.04,10.12,9.64,9.81,1775082,0
+XHR.US,D,20250407,000000,9.495,9.86,8.905,9.51,1781065,0
+XHR.US,D,20250408,000000,9.83,9.91,9.075,9.22,1741201,0
+XHR.US,D,20250409,000000,8.725,10.7,8.55,10.54,2420255,0
+XHR.US,D,20250410,000000,10.245,10.36,9.53,9.75,1486343,0
+XHR.US,D,20250411,000000,9.73,9.825,9.38,9.79,986992,0
+XHR.US,D,20250414,000000,9.92,9.98,9.53,9.76,723864,0
+XHR.US,D,20250415,000000,9.75,9.85,9.645,9.78,848472,0
+XHR.US,D,20250416,000000,9.705,9.84,9.61,9.72,904851,0
+XHR.US,D,20250417,000000,9.775,9.975,9.75,9.9,764831,0
+XHR.US,D,20250421,000000,9.7818,9.91,9.63,9.89,858230,0
+XHR.US,D,20250422,000000,9.92,10.06,9.76,9.99,706597,0
+XHR.US,D,20250423,000000,10.255,10.54,10.13,10.15,835286,0
+XHR.US,D,20250424,000000,10.155,10.465,10.06,10.41,894348,0
+XHR.US,D,20250425,000000,10.35,10.59,10.2,10.54,621944,0
+XHR.US,D,20250428,000000,10.575,10.75,10.455,10.73,726811,0
+XHR.US,D,20250429,000000,10.705,10.73,10.51,10.62,582420,0
+XHR.US,D,20250430,000000,10.52,10.73,10.31,10.68,720926,0
+XHR.US,D,20250501,000000,10.8,11.05,10.73,10.83,843727,0
+XHR.US,D,20250502,000000,10.905,11.695,10.905,11.44,1435540,0
+XHR.US,D,20250505,000000,11.41,11.87,11.31,11.54,1517358,0
+XHR.US,D,20250506,000000,11.485,11.51,11.15,11.23,703270,0
+XHR.US,D,20250507,000000,11.215,11.61,11.21,11.29,1308158,0
+XHR.US,D,20250508,000000,11.49,11.685,11.35,11.52,762764,0
+XHR.US,D,20250509,000000,11.555,11.63,11.47,11.56,865482,0
+XHR.US,D,20250512,000000,12.1,12.54,12.09,12.3,1473863,0
+XHR.US,D,20250513,000000,12.39,12.46,12.245,12.32,1097200,0
+XHR.US,D,20250514,000000,12.34,12.53,12.23,12.25,1158929,0
+XHR.US,D,20250515,000000,12.12,12.37,12.12,12.24,855091,0
+XHR.US,D,20250516,000000,12.28,12.345,12.105,12.3,844278,0
+XHR.US,D,20250519,000000,12.07,12.235,12.04,12.14,749051,0
+XHR.US,D,20250520,000000,12.03,12.0301,11.87,11.9,1681795,0
+XHR.US,D,20250521,000000,11.7,11.86,11.585,11.61,1035660,0
+XHR.US,D,20250522,000000,11.52,11.715,11.49,11.66,798710,0
+XHR.US,D,20250523,000000,11.535,11.62,11.34,11.58,626215,0
+XHR.US,D,20250527,000000,11.77,12.115,11.64,12.08,774141,0
+XHR.US,D,20250528,000000,12.14,12.15,12.04,12.09,758937,0
+XHR.US,D,20250529,000000,12.01,12.2382,12.01,12.2,700788,0
+XHR.US,D,20250530,000000,12.1,12.32,12.03,12.23,1037402,0
+XHR.US,D,20250602,000000,12.315,12.315,11.8,11.91,1038357,0
+XHR.US,D,20250603,000000,11.92,12.31,11.8,12.18,925617,0
+XHR.US,D,20250604,000000,12.205,12.26,11.88,11.93,631651,0
+XHR.US,D,20250605,000000,12.03,12.08,11.81,11.97,873971,0
+XHR.US,D,20250606,000000,12.105,12.27,12.105,12.19,714613,0
+XHR.US,D,20250609,000000,12.175,12.45,12.17,12.33,650865,0
+XHR.US,D,20250610,000000,12.325,12.62,12.325,12.52,593452,0
+XHR.US,D,20250611,000000,12.5,12.58,12.355,12.36,736167,0
+XHR.US,D,20250612,000000,12.335,12.425,12.18,12.31,716359,0
+XHR.US,D,20250613,000000,12.04,12.19,11.825,11.98,841503,0
+XHR.US,D,20250616,000000,12.165,12.385,12.04,12.31,895909,0
+XHR.US,D,20250617,000000,12.1807,12.36,12.145,12.21,599556,0
+XHR.US,D,20250618,000000,12.17,12.46,12.17,12.28,749320,0
+XHR.US,D,20250620,000000,12.34,12.42,12.2,12.26,2564804,0
+XHR.US,D,20250623,000000,12.14,12.53,12.13,12.48,1251557,0
+XHR.US,D,20250624,000000,12.585,12.665,12.485,12.5,817111,0
+XHR.US,D,20250625,000000,12.53,12.53,12.36,12.36,838069,0
+XHR.US,D,20250626,000000,12.44,12.7,12.35,12.68,957951,0
+XHR.US,D,20250627,000000,12.715,12.885,12.665,12.79,2001687,0
+XHR.US,D,20250630,000000,12.72,12.795,12.39,12.57,1375971,0
+XHR.US,D,20250701,000000,12.49,13.2,12.49,13.01,1002513,0
+XHR.US,D,20250702,000000,13.02,13.225,12.98,13.17,1059646,0
+XHR.US,D,20250703,000000,13.31,13.345,13.06,13.2,391335,0
+XHR.US,D,20250707,000000,13.175,13.3,12.765,12.88,1517509,0
+XHR.US,D,20250708,000000,12.95,13.2,12.85,13.1,1300166,0
+XHR.US,D,20250709,000000,13.13,13.18,12.845,12.91,937664,0
+XHR.US,D,20250710,000000,12.945,13.34,12.94,13.26,3242189,0
+XHR.US,D,20250711,000000,13.04,13.21,12.96,13.15,1297300,0
+XHR.US,D,20250714,000000,13.11,13.26,13.005,13.26,1244999,0
+XHR.US,D,20250715,000000,13.215,13.31,12.97,12.98,1068560,0
+XHR.US,D,20250716,000000,13.07,13.14,12.83,12.97,1156575,0
+XHR.US,D,20250717,000000,13,13.13,12.79,12.79,1134533,0
+XHR.US,D,20250718,000000,12.93,12.93,12.61,12.74,1000508,0
+XHR.US,D,20250721,000000,12.89,13.06,12.715,12.78,649998,0
+XHR.US,D,20250722,000000,12.83,13.22,12.76,13.19,1278176,0
+XHR.US,D,20250723,000000,13.27,13.375,13.13,13.34,897107,0
+XHR.US,D,20250724,000000,13.25,13.335,13.11,13.11,1278250,0
+XHR.US,D,20250725,000000,13.15,13.36,13.15,13.25,944397,0
+XHR.US,D,20250728,000000,13.32,13.34,13.09,13.1,663321,0
+XHR.US,D,20250729,000000,13.28,13.28,12.97,13.06,1240216,0
+XHR.US,D,20250730,000000,13.11,13.19,12.595,12.69,881491,0
+XHR.US,D,20250731,000000,12.67,12.75,12.43,12.71,1945129,0
+XHR.US,D,20250801,000000,12.945,13.27,12.01,12.48,1712587,0
+XHR.US,D,20250804,000000,12.46,12.835,12.35,12.79,1302095,0
+XHR.US,D,20250805,000000,12.83,12.875,12.665,12.75,1720084,0
+XHR.US,D,20250806,000000,12.68,12.81,12.585,12.73,1231092,0
+XHR.US,D,20250807,000000,12.87,12.91,12.57,12.78,1778070,0
+XHR.US,D,20250808,000000,12.95,12.95,12.49,12.53,1615652,0
+XHR.US,D,20250811,000000,12.56,12.66,12.395,12.55,1395233,0
+XHR.US,D,20250812,000000,12.69,13.14,12.635,13.14,966549,0
+XHR.US,D,20250813,000000,13.17,13.525,13.1,13.51,985198,0
+XHR.US,D,20250814,000000,13.345,13.395,13.15,13.36,754369,0
+XHR.US,D,20250815,000000,13.4,13.4,13.005,13.08,1175973,0
+XHR.US,D,20250818,000000,13.05,13.275,13.05,13.14,487212,0
+XHR.US,D,20250819,000000,13.175,13.385,13.15,13.37,462811,0
+XHR.US,D,20250820,000000,13.33,13.4,13.24,13.29,491904,0
+XHR.US,D,20250821,000000,13.235,13.36,13.16,13.31,503921,0
+XHR.US,D,20250822,000000,13.45,14.12,13.445,14.09,1049972,0
+XHR.US,D,20250825,000000,14.07,14.13,13.895,13.9,602289,0
+XHR.US,D,20250826,000000,13.855,14.065,13.78,13.94,1065440,0
+XHR.US,D,20250827,000000,13.985,14.325,13.96,14.27,638618,0
+XHR.US,D,20250828,000000,14.31,14.34,14.04,14.17,1476292,0
+XHR.US,D,20250829,000000,14.14,14.2,13.9,14.13,690934,0
+XHR.US,D,20250902,000000,14.04,14.17,13.9,14.16,1921561,0
+XHR.US,D,20250903,000000,14.05,14.325,14.03,14.28,768312,0
+XHR.US,D,20250904,000000,14.22,14.66,14.21,14.64,985045,0
+XHR.US,D,20250905,000000,14.665,14.81,14.25,14.41,734613,0
+XHR.US,D,20250908,000000,14.39,14.425,14.13,14.3,1050342,0
+XHR.US,D,20250909,000000,14.182,14.365,14.05,14.34,770598,0
+XHR.US,D,20250910,000000,14.26,14.445,14.26,14.44,731100,0
+XHR.US,D,20250911,000000,14.485,14.74,14.45,14.69,599480,0
+XHR.US,D,20250912,000000,14.68,14.79,14.58,14.72,685216,0
+XHR.US,D,20250915,000000,14.755,14.85,14.58,14.78,759090,0
+XHR.US,D,20250916,000000,14.75,14.76,14.46,14.66,722956,0
+XHR.US,D,20250917,000000,14.665,14.96,14.44,14.56,665190,0
+XHR.US,D,20250918,000000,14.68,14.885,14.62,14.83,727398,0
+XHR.US,D,20250919,000000,14.87,14.87,14.6209,14.78,2707771,0
+XHR.US,D,20250922,000000,14.73,14.76,14.4,14.44,602354,0
+XHR.US,D,20250923,000000,14.49,14.61,14.4,14.45,565453,0
+XHR.US,D,20250924,000000,14.37,14.455,14.305,14.39,560643,0
+XHR.US,D,20250925,000000,14.285,14.36,14.145,14.24,691000,0
+XHR.US,D,20250926,000000,14.27,14.405,14.165,14.36,428905,0
+XHR.US,D,20250929,000000,14.39,14.41,14.13,14.19,706234,0
+XHR.US,D,20250930,000000,14.04,14.06,13.605,13.72,739187,0
+XHR.US,D,20251001,000000,13.64,13.77,13.56,13.57,638954,0
+XHR.US,D,20251002,000000,13.58,13.69,13.46,13.59,609717,0
+XHR.US,D,20251003,000000,13.725,13.8,13.35,13.36,733450,0
+XHR.US,D,20251006,000000,13.415,13.415,13.115,13.21,1260749,0
+XHR.US,D,20251007,000000,13.27,13.325,12.855,12.88,907031,0
+XHR.US,D,20251008,000000,12.86,13.04,12.73,12.81,613356,0
+XHR.US,D,20251009,000000,12.865,12.9425,12.565,12.68,607348,0
+XHR.US,D,20251010,000000,12.71,12.755,12.42,12.43,608158,0
+XHR.US,D,20251013,000000,12.56,12.71,12.45,12.7,428784,0
+XHR.US,D,20251014,000000,12.49,12.905,12.43,12.81,572924,0
+XHR.US,D,20251015,000000,12.867,13.13,12.8118,13.06,568678,0
+XHR.US,D,20251016,000000,13.06,13.11,12.75,12.9,502574,0
+XHR.US,D,20251017,000000,12.86,13.05,12.795,13.03,377979,0
+XHR.US,D,20251020,000000,13.24,13.3,13.005,13.28,463700,0
+XHR.US,D,20251021,000000,13.28,13.535,13.27,13.33,457915,0
+XHR.US,D,20251022,000000,13.36,13.66,13.33,13.45,618135,0
+XHR.US,D,20251023,000000,13.415,13.43,13.155,13.18,445780,0
+XHR.US,D,20251024,000000,13.24,13.31,13.03,13.04,1188216,0
+XHR.US,D,20251027,000000,13.0837,13.275,12.925,13,704976,0
+XHR.US,D,20251028,000000,12.925,13.0435,12.81,12.85,503531,0
+XHR.US,D,20251029,000000,12.77,13.01,12.695,12.85,1144945,0
+XHR.US,D,20251030,000000,12.79,13.01,12.68,12.74,941970,0
+XHR.US,D,20251031,000000,12.31,12.5,11.75,12.3,1633148,0
+XHR.US,D,20251103,000000,12.215,12.635,12.05,12.59,1762124,0
+XHR.US,D,20251104,000000,12.47,12.7,12.31,12.53,1097495,0
+XHR.US,D,20251105,000000,12.57,12.93,12.51,12.82,937086,0
+XHR.US,D,20251106,000000,12.9,13.055,12.74,13.05,1293809,0
+XHR.US,D,20251107,000000,12.865,13.63,12.865,13.59,1139329,0
+XHR.US,D,20251110,000000,13.485,13.935,13.485,13.82,1018998,0
+XHR.US,D,20251111,000000,13.815,13.985,13.79,13.83,826533,0
+XHR.US,D,20251112,000000,13.67,14.05,13.5,13.85,932158,0
+XHR.US,D,20251113,000000,13.79,13.96,13.705,13.83,897826,0
+XHR.US,D,20251114,000000,13.74,14.075,13.74,14.06,1006495,0
+XHR.US,D,20251117,000000,13.96,14.01,13.52,13.54,1204765,0
+XHR.US,D,20251118,000000,13.44,13.79,13.44,13.69,920218,0
+XHR.US,D,20251119,000000,13.66,13.8,13.59,13.62,1039373,0
+XHR.US,D,20251120,000000,13.8,13.96,13.385,13.41,979895,0
+XHR.US,D,20251121,000000,13.71,14.05,13.51,13.92,808203,0
+XHR.US,D,20251124,000000,13.96,13.96,13.74,13.81,1140586,0
+XHR.US,D,20251125,000000,14.04,14.16,13.92,14.04,749448,0
+XHR.US,D,20251126,000000,14.12,14.235,14,14,820776,0
+XHR.US,D,20251128,000000,14,14.035,13.91,13.98,279410,0
+XHR.US,D,20251201,000000,13.83,13.98,13.635,13.73,497118,0
+XHR.US,D,20251202,000000,13.835,13.87,13.6,13.68,629486,0
+XHR.US,D,20251203,000000,13.72,13.82,13.589,13.75,483797,0
+XHR.US,D,20251204,000000,13.735,13.735,13.44,13.46,644487,0
+XHR.US,D,20251205,000000,13.42,13.59,13.42,13.5,550869,0
+XHR.US,D,20251208,000000,13.69,13.7,13.42,13.54,790130,0
+XHR.US,D,20251209,000000,13.54,13.84,13.54,13.79,901225,0
+XHR.US,D,20251210,000000,13.79,14.25,13.7101,14.1,1199899,0
+XHR.US,D,20251211,000000,14.14,14.635,13.98,14.52,966913,0
+XHR.US,D,20251212,000000,14.55,14.735,14.48,14.69,1112118,0
+XHR.US,D,20251215,000000,14.64,14.93,14.51,14.86,1129684,0
+XHR.US,D,20251216,000000,14.845,15,14.71,14.92,1169721,0
+XHR.US,D,20251217,000000,14.96,15.28,14.905,15.14,799145,0
+XHR.US,D,20251218,000000,14.99,15.31,14.99,15.09,909513,0
+XHR.US,D,20251219,000000,14.96,15.11,14.94,14.98,3180111,0
+XHR.US,D,20251222,000000,15,15.04,14.83,14.85,680135,0
+XHR.US,D,20251223,000000,14.79,14.84,14.54,14.54,689263,0
+XHR.US,D,20251224,000000,14.68,14.77,14.55,14.75,418853,0
+XHR.US,D,20251226,000000,14.7,14.8,14.615,14.74,356131,0
+XHR.US,D,20251229,000000,14.8099,14.8099,14.58,14.64,501153,0
+XHR.US,D,20251230,000000,14.645,14.715,14.45,14.46,1658057,0
+XHR.US,D,20251231,000000,14.27,14.35,14.065,14.14,1045978,0
+XHR.US,D,20260102,000000,14.12,14.44,13.915,14.34,970326,0
+XHR.US,D,20260105,000000,14.26,14.73,14.14,14.39,1418191,0
+XHR.US,D,20260106,000000,14.35,14.79,14.2,14.78,1219565,0
+XHR.US,D,20260107,000000,14.69,14.79,14.545,14.74,908766,0
+XHR.US,D,20260108,000000,14.7695,15.14,14.65,14.96,792323,0
+XHR.US,D,20260109,000000,15.12,15.3,14.765,14.96,710627,0
+XHR.US,D,20260112,000000,15.015,15.1,14.73,14.86,760657,0
+XHR.US,D,20260113,000000,14.95,15.1,14.73,14.75,575801,0
+XHR.US,D,20260114,000000,14.75,14.75,14.43,14.61,884418,0
+XHR.US,D,20260115,000000,14.7,14.9499,14.56,14.87,762104,0
+XHR.US,D,20260116,000000,14.79,14.82,14.58,14.67,789027,0
+XHR.US,D,20260120,000000,14.54,14.6399,14.37,14.53,830824,0
+XHR.US,D,20260121,000000,14.67,15.27,14.65,15.22,1382669,0
+XHR.US,D,20260122,000000,15.31,15.605,15.22,15.29,1258446,0
+XHR.US,D,20260123,000000,15.33,15.33,14.97,15.2,1212399,0
+XHR.US,D,20260126,000000,15.25,15.25,15,15.08,778738,0
+XHR.US,D,20260127,000000,14.97,15.07,14.7,14.87,727951,0
+XHR.US,D,20260128,000000,14.93,15.1613,14.49,14.52,702744,0
+XHR.US,D,20260129,000000,14.58,14.88,14.565,14.79,600896,0
+XHR.US,D,20260130,000000,14.65,14.91,14.58,14.75,734331,0
+XHR.US,D,20260202,000000,14.81,15.05,14.81,14.91,604655,0
+XHR.US,D,20260203,000000,14.95,15.22,14.87,15,519606,0
+XHR.US,D,20260204,000000,15.115,15.54,15.115,15.5,641095,0
+XHR.US,D,20260205,000000,15.5,15.58,15.14,15.32,540641,0
+XHR.US,D,20260206,000000,15.575,15.65,15.265,15.56,526760,0
+XHR.US,D,20260209,000000,15.57,15.72,15.41,15.62,539446,0
+XHR.US,D,20260210,000000,15.57,16.01,15.57,15.98,596585,0
+XHR.US,D,20260211,000000,16.07,16.14,15.92,15.95,512664,0
+XHR.US,D,20260212,000000,15.98,16.225,15.28,15.48,879084,0
+XHR.US,D,20260213,000000,15.59,15.845,15.32,15.73,466148,0
+XHR.US,D,20260217,000000,15.725,15.93,15.605,15.91,386322,0
+XHR.US,D,20260218,000000,15.8,15.945,15.69,15.7,461241,0
diff --git a/daily/us/nyse stocks/2/xijn.us.txt b/daily/us/nyse stocks/2/xijn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dce141ba7030c0c54e6e011ba57193566e1f6f69
--- /dev/null
+++ b/daily/us/nyse stocks/2/xijn.us.txt	
@@ -0,0 +1,379 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XIJN.US,D,20240625,000000,30.525,30.56,30.525,30.5403,2573,0
+XIJN.US,D,20240626,000000,30.57,30.575,30.5134,30.56,12870,0
+XIJN.US,D,20240627,000000,30.57,30.58,30.5548,30.5548,1446,0
+XIJN.US,D,20240628,000000,30.61,30.62,30.548,30.5693,2681,0
+XIJN.US,D,20240701,000000,30.5378,30.5804,30.5378,30.5804,644,0
+XIJN.US,D,20240702,000000,30.5817,30.66,30.5731,30.6401,3950,0
+XIJN.US,D,20240703,000000,30.66,30.66,30.66,30.66,2928,0
+XIJN.US,D,20240705,000000,30.685,30.7,30.65,30.7,2150,0
+XIJN.US,D,20240708,000000,30.74,30.74,30.695,30.695,6470,0
+XIJN.US,D,20240709,000000,30.72,30.72,30.6905,30.695,2385,0
+XIJN.US,D,20240710,000000,30.73,30.745,30.7135,30.745,4027,0
+XIJN.US,D,20240711,000000,30.718,30.718,30.718,30.718,487,0
+XIJN.US,D,20240712,000000,30.7652,30.7652,30.7652,30.7652,30,0
+XIJN.US,D,20240715,000000,30.7814,30.7814,30.7814,30.7814,12,0
+XIJN.US,D,20240716,000000,30.79,30.7984,30.79,30.7984,729,0
+XIJN.US,D,20240717,000000,30.7358,30.7358,30.7358,30.7358,20,0
+XIJN.US,D,20240718,000000,30.68,30.6924,30.68,30.6924,151,0
+XIJN.US,D,20240719,000000,30.69,30.69,30.6454,30.6454,3249,0
+XIJN.US,D,20240722,000000,30.757,30.757,30.757,30.757,16,0
+XIJN.US,D,20240723,000000,30.7345,30.77,30.7345,30.75,3620,0
+XIJN.US,D,20240724,000000,30.6039,30.6039,30.6039,30.6039,16,0
+XIJN.US,D,20240725,000000,30.579,30.579,30.579,30.579,16,0
+XIJN.US,D,20240726,000000,30.66,30.7,30.66,30.6835,41908,0
+XIJN.US,D,20240729,000000,30.6905,30.6905,30.6905,30.6905,16,0
+XIJN.US,D,20240730,000000,30.6473,30.71,30.6473,30.6781,1584,0
+XIJN.US,D,20240731,000000,30.7738,30.8,30.755,30.7659,4740,0
+XIJN.US,D,20240801,000000,30.76,30.77,30.5164,30.551,36193,0
+XIJN.US,D,20240802,000000,30.3423,30.41,30.33,30.3957,7704,0
+XIJN.US,D,20240805,000000,29.73,30.1,29.68,30.01,13884,0
+XIJN.US,D,20240806,000000,30.19,30.19,30.1895,30.1895,220,0
+XIJN.US,D,20240807,000000,30.375,30.375,30.1,30.1081,3477,0
+XIJN.US,D,20240808,000000,30.2975,30.3234,30.2975,30.3234,126,0
+XIJN.US,D,20240809,000000,30.35,30.44,30.35,30.4337,8179,0
+XIJN.US,D,20240812,000000,30.52,30.53,30.4911,30.4911,2085,0
+XIJN.US,D,20240813,000000,30.59,30.627,30.56,30.627,5077,0
+XIJN.US,D,20240814,000000,30.7,30.7,30.6672,30.6925,1494,0
+XIJN.US,D,20240815,000000,30.76,30.78,30.7476,30.7476,2467,0
+XIJN.US,D,20240816,000000,30.76,30.775,30.76,30.7702,1139,0
+XIJN.US,D,20240819,000000,30.755,30.82,30.755,30.8027,1400,0
+XIJN.US,D,20240820,000000,30.76,30.8399,30.76,30.78,5914,0
+XIJN.US,D,20240821,000000,30.82,30.82,30.75,30.795,4719,0
+XIJN.US,D,20240822,000000,30.75,30.8095,30.6901,30.7351,1080,0
+XIJN.US,D,20240823,000000,30.82,30.8348,30.76,30.8348,1902,0
+XIJN.US,D,20240826,000000,30.87,30.8883,30.78,30.823,2232,0
+XIJN.US,D,20240827,000000,30.8001,30.8493,30.8001,30.8493,1326,0
+XIJN.US,D,20240828,000000,30.8141,30.8209,30.8141,30.8209,225,0
+XIJN.US,D,20240829,000000,30.85,30.88,30.83,30.83,3204,0
+XIJN.US,D,20240830,000000,30.9145,30.9145,30.9145,30.9145,147,0
+XIJN.US,D,20240903,000000,30.82,30.83,30.5953,30.6002,17611,0
+XIJN.US,D,20240904,000000,30.5771,30.5802,30.575,30.5802,1024,0
+XIJN.US,D,20240905,000000,30.59,30.63,30.5897,30.5897,5408,0
+XIJN.US,D,20240906,000000,30.5,30.5397,30.4757,30.4757,1091,0
+XIJN.US,D,20240909,000000,30.5999,30.5999,30.5868,30.5868,280,0
+XIJN.US,D,20240910,000000,30.6797,30.68,30.59,30.6255,10687,0
+XIJN.US,D,20240911,000000,30.7399,30.7399,30.6957,30.6957,264,0
+XIJN.US,D,20240912,000000,30.765,30.78,30.7339,30.7339,1173,0
+XIJN.US,D,20240913,000000,30.7985,30.7985,30.7985,30.7985,10,0
+XIJN.US,D,20240916,000000,30.7949,30.7949,30.7949,30.7949,570,0
+XIJN.US,D,20240917,000000,30.7852,30.7852,30.7852,30.7852,22,0
+XIJN.US,D,20240918,000000,30.7947,30.7947,30.7947,30.7947,61,0
+XIJN.US,D,20240919,000000,30.915,30.915,30.84,30.8802,1305,0
+XIJN.US,D,20240920,000000,30.9,30.935,30.8725,30.892,1429,0
+XIJN.US,D,20240923,000000,30.91,30.91,30.9003,30.9003,3311,0
+XIJN.US,D,20240924,000000,30.94,30.955,30.86,30.9205,1615,0
+XIJN.US,D,20240925,000000,30.87,30.9152,30.87,30.9152,753,0
+XIJN.US,D,20240926,000000,30.95,30.95,30.9153,30.9153,343,0
+XIJN.US,D,20240927,000000,30.9261,30.9684,30.9138,30.9138,1103,0
+XIJN.US,D,20241001,000000,30.875,30.875,30.7,30.7,79658,0
+XIJN.US,D,20241002,000000,30.72,30.72,30.6844,30.6844,2142,0
+XIJN.US,D,20241003,000000,30.64,30.666,30.64,30.666,566,0
+XIJN.US,D,20241004,000000,30.6959,30.6959,30.6959,30.6959,140,0
+XIJN.US,D,20241007,000000,30.6251,30.6301,30.6251,30.6301,1065,0
+XIJN.US,D,20241008,000000,30.6662,30.6948,30.6662,30.6948,2935,0
+XIJN.US,D,20241009,000000,30.725,30.725,30.725,30.725,1,0
+XIJN.US,D,20241010,000000,30.74,30.74,30.715,30.715,1200,0
+XIJN.US,D,20241011,000000,30.757,30.7593,30.757,30.7593,181,0
+XIJN.US,D,20241014,000000,30.8,30.81,30.7832,30.785,6322,0
+XIJN.US,D,20241015,000000,30.775,30.775,30.775,30.775,49,0
+XIJN.US,D,20241016,000000,30.8,30.82,30.7762,30.795,10675,0
+XIJN.US,D,20241017,000000,30.814,30.83,30.805,30.805,694,0
+XIJN.US,D,20241018,000000,30.86,30.86,30.835,30.835,208,0
+XIJN.US,D,20241021,000000,30.86,30.86,30.82,30.8263,2616,0
+XIJN.US,D,20241022,000000,30.849,30.86,30.835,30.835,4020,0
+XIJN.US,D,20241023,000000,30.805,30.805,30.805,30.805,1,0
+XIJN.US,D,20241024,000000,30.79,30.805,30.79,30.805,247,0
+XIJN.US,D,20241025,000000,30.797,30.797,30.797,30.797,96,0
+XIJN.US,D,20241028,000000,30.86,30.86,30.86,30.86,2070,0
+XIJN.US,D,20241029,000000,30.8534,30.8534,30.82,30.835,470,0
+XIJN.US,D,20241030,000000,30.87,30.87,30.79,30.8145,2964,0
+XIJN.US,D,20241031,000000,30.72,30.77,30.72,30.769,2712,0
+XIJN.US,D,20241101,000000,30.65,30.65,30.59,30.59,477,0
+XIJN.US,D,20241104,000000,30.58,30.63,30.58,30.6201,6052,0
+XIJN.US,D,20241105,000000,30.6685,30.685,30.6685,30.685,519,0
+XIJN.US,D,20241106,000000,30.73,30.79,30.73,30.79,362,0
+XIJN.US,D,20241107,000000,30.85,30.87,30.77,30.8205,664,0
+XIJN.US,D,20241108,000000,30.8513,30.8513,30.835,30.835,863,0
+XIJN.US,D,20241111,000000,30.8552,30.87,30.835,30.835,528,0
+XIJN.US,D,20241112,000000,30.79,30.8505,30.79,30.835,536,0
+XIJN.US,D,20241113,000000,30.8497,30.8497,30.81,30.845,389,0
+XIJN.US,D,20241114,000000,30.82,30.87,30.82,30.835,1029,0
+XIJN.US,D,20241119,000000,30.8381,30.8381,30.79,30.82,1783,0
+XIJN.US,D,20241120,000000,30.77,30.8093,30.77,30.8093,304,0
+XIJN.US,D,20241122,000000,30.86,30.87,30.835,30.835,18947,0
+XIJN.US,D,20241126,000000,30.85,30.895,30.85,30.895,147,0
+XIJN.US,D,20241129,000000,30.96,30.98,30.96,30.98,14903,0
+XIJN.US,D,20241202,000000,30.7799,30.81,30.77,30.77,687,0
+XIJN.US,D,20241203,000000,30.8,30.82,30.8,30.82,5452,0
+XIJN.US,D,20241204,000000,30.77,30.83,30.765,30.78,1614,0
+XIJN.US,D,20241205,000000,30.8088,30.83,30.8088,30.83,10605,0
+XIJN.US,D,20241209,000000,30.8122,30.8122,30.785,30.785,4141,0
+XIJN.US,D,20241210,000000,30.81,30.81,30.78,30.78,434,0
+XIJN.US,D,20241211,000000,30.83,30.84,30.815,30.815,7363,0
+XIJN.US,D,20241212,000000,30.84,30.84,30.795,30.795,1585,0
+XIJN.US,D,20241213,000000,30.839,30.84,30.7702,30.805,3985,0
+XIJN.US,D,20241217,000000,30.795,30.83,30.7902,30.795,1430,0
+XIJN.US,D,20241218,000000,30.83,30.83,30.6752,30.6752,1618,0
+XIJN.US,D,20241220,000000,30.7201,30.77,30.71,30.7285,1306,0
+XIJN.US,D,20241223,000000,30.75,30.8002,30.75,30.8002,374,0
+XIJN.US,D,20241224,000000,30.859,30.88,30.83,30.84,1089,0
+XIJN.US,D,20241227,000000,30.79,30.84,30.79,30.84,329,0
+XIJN.US,D,20241230,000000,30.82,30.845,30.82,30.845,468,0
+XIJN.US,D,20241231,000000,30.83,30.84,30.83,30.84,120,0
+XIJN.US,D,20250102,000000,30.67,30.75,30.67,30.6785,1276,0
+XIJN.US,D,20250103,000000,30.7217,30.74,30.67,30.735,1525,0
+XIJN.US,D,20250106,000000,30.74,30.75,30.74,30.75,250,0
+XIJN.US,D,20250107,000000,30.71,30.7499,30.71,30.725,15087,0
+XIJN.US,D,20250108,000000,30.67,30.75,30.67,30.749,2731,0
+XIJN.US,D,20250110,000000,30.64,30.7399,30.64,30.6835,17965,0
+XIJN.US,D,20250114,000000,30.72,30.73,30.715,30.715,1894,0
+XIJN.US,D,20250115,000000,30.785,30.83,30.785,30.79,3401,0
+XIJN.US,D,20250116,000000,30.82,30.83,30.795,30.7954,1934,0
+XIJN.US,D,20250117,000000,30.81,30.83,30.81,30.83,301,0
+XIJN.US,D,20250121,000000,30.845,30.88,30.845,30.88,1610,0
+XIJN.US,D,20250122,000000,30.87,30.89,30.83,30.865,678,0
+XIJN.US,D,20250123,000000,30.89,30.9,30.87,30.8716,1564,0
+XIJN.US,D,20250124,000000,30.88,30.88,30.88,30.88,1204,0
+XIJN.US,D,20250127,000000,30.86,30.86,30.845,30.845,106,0
+XIJN.US,D,20250130,000000,30.905,30.905,30.905,30.905,118,0
+XIJN.US,D,20250131,000000,30.9599,30.9599,30.895,30.895,164,0
+XIJN.US,D,20250203,000000,30.7,30.75,30.7,30.75,1373,0
+XIJN.US,D,20250204,000000,30.7251,30.773,30.7251,30.745,3264,0
+XIJN.US,D,20250205,000000,30.7899,30.79,30.765,30.765,1502,0
+XIJN.US,D,20250206,000000,30.79,30.79,30.775,30.775,396,0
+XIJN.US,D,20250207,000000,30.78,30.78,30.7752,30.7752,688,0
+XIJN.US,D,20250210,000000,30.82,30.82,30.75,30.78,1525,0
+XIJN.US,D,20250211,000000,30.75,30.8,30.73,30.78,10700,0
+XIJN.US,D,20250212,000000,30.8004,30.8004,30.78,30.78,185,0
+XIJN.US,D,20250213,000000,30.7601,30.805,30.75,30.805,8498,0
+XIJN.US,D,20250214,000000,30.78,30.83,30.78,30.815,47914,0
+XIJN.US,D,20250218,000000,30.803,30.815,30.78,30.815,1825,0
+XIJN.US,D,20250219,000000,30.8,30.83,30.8,30.83,388,0
+XIJN.US,D,20250220,000000,30.8511,30.8511,30.78,30.825,3013,0
+XIJN.US,D,20250221,000000,30.78,30.81,30.78,30.795,588,0
+XIJN.US,D,20250224,000000,30.76,30.84,30.76,30.83,390,0
+XIJN.US,D,20250225,000000,30.76,30.79,30.76,30.785,511,0
+XIJN.US,D,20250226,000000,30.78,30.7975,30.76,30.7975,867,0
+XIJN.US,D,20250227,000000,30.78,30.78,30.77,30.77,180,0
+XIJN.US,D,20250228,000000,30.75,30.785,30.75,30.785,491,0
+XIJN.US,D,20250303,000000,30.72,30.75,30.54,30.5984,17189,0
+XIJN.US,D,20250304,000000,30.56,30.57,30.56,30.5697,1152,0
+XIJN.US,D,20250305,000000,30.5815,30.631,30.5815,30.631,636,0
+XIJN.US,D,20250307,000000,30.52,30.5711,30.52,30.5711,273,0
+XIJN.US,D,20250310,000000,30.44,30.49,30.44,30.4696,290,0
+XIJN.US,D,20250311,000000,30.445,30.4654,30.37,30.4654,502,0
+XIJN.US,D,20250312,000000,30.46,30.5315,30.46,30.5315,233,0
+XIJN.US,D,20250313,000000,30.49,30.49,30.4601,30.4787,1156,0
+XIJN.US,D,20250318,000000,30.59,30.615,30.59,30.615,210,0
+XIJN.US,D,20250319,000000,30.63,30.665,30.63,30.66,459,0
+XIJN.US,D,20250320,000000,30.66,30.6746,30.65,30.6746,301,0
+XIJN.US,D,20250321,000000,30.7,30.7,30.6862,30.6862,615,0
+XIJN.US,D,20250324,000000,30.755,30.755,30.72,30.755,939,0
+XIJN.US,D,20250325,000000,30.8,30.8,30.74,30.77,721,0
+XIJN.US,D,20250326,000000,30.72,30.74,30.71,30.74,747,0
+XIJN.US,D,20250327,000000,30.74,30.76,30.74,30.76,127,0
+XIJN.US,D,20250328,000000,30.7099,30.7102,30.7099,30.7102,405,0
+XIJN.US,D,20250402,000000,30.57,30.6,30.57,30.585,1112,0
+XIJN.US,D,20250403,000000,30.43,30.43,30.24,30.3184,3051,0
+XIJN.US,D,20250404,000000,29.91,29.98,29.6316,29.6316,32185,0
+XIJN.US,D,20250407,000000,29.94,29.96,29.36,29.5502,6795,0
+XIJN.US,D,20250408,000000,29.8001,30.04,29.1,29.18,17059,0
+XIJN.US,D,20250409,000000,29.33,30.3261,29.33,30.3261,2801,0
+XIJN.US,D,20250410,000000,30.04,30.04,29.8339,29.8339,336,0
+XIJN.US,D,20250411,000000,29.84,30.0785,29.83,30.0785,1388,0
+XIJN.US,D,20250416,000000,30.14,30.1739,30.14,30.1739,152,0
+XIJN.US,D,20250417,000000,30.22,30.2437,30.22,30.2437,324,0
+XIJN.US,D,20250423,000000,30.5599,30.5599,30.4195,30.4195,1354,0
+XIJN.US,D,20250424,000000,30.5899,30.5899,30.5401,30.5501,393,0
+XIJN.US,D,20250428,000000,30.6,30.6298,30.55,30.6298,5188,0
+XIJN.US,D,20250505,000000,30.59,30.6099,30.54,30.565,1934,0
+XIJN.US,D,20250506,000000,30.58,30.58,30.52,30.5492,2159,0
+XIJN.US,D,20250507,000000,30.54,30.5696,30.54,30.5696,111,0
+XIJN.US,D,20250513,000000,30.72,30.7299,30.695,30.695,6772,0
+XIJN.US,D,20250515,000000,30.6601,30.73,30.6601,30.7,1193,0
+XIJN.US,D,20250516,000000,30.76,30.78,30.715,30.715,1029,0
+XIJN.US,D,20250519,000000,30.74,30.74,30.72,30.72,203,0
+XIJN.US,D,20250520,000000,30.73,30.73,30.71,30.71,145,0
+XIJN.US,D,20250521,000000,30.77,30.77,30.715,30.715,120,0
+XIJN.US,D,20250522,000000,30.68,30.75,30.68,30.72,392,0
+XIJN.US,D,20250523,000000,30.75,30.75,30.72,30.72,381,0
+XIJN.US,D,20250527,000000,30.77,30.77,30.745,30.75,3534,0
+XIJN.US,D,20250528,000000,30.74,30.74,30.7201,30.73,562,0
+XIJN.US,D,20250529,000000,30.75,30.755,30.75,30.755,1565,0
+XIJN.US,D,20250530,000000,30.75,30.79,30.75,30.765,43965,0
+XIJN.US,D,20250602,000000,30.63,30.64,30.615,30.615,557,0
+XIJN.US,D,20250604,000000,30.6141,30.62,30.6141,30.62,653,0
+XIJN.US,D,20250605,000000,30.59,30.625,30.59,30.625,383,0
+XIJN.US,D,20250606,000000,30.6493,30.6493,30.635,30.635,318,0
+XIJN.US,D,20250609,000000,30.635,30.635,30.635,30.635,339,0
+XIJN.US,D,20250610,000000,30.645,30.645,30.645,30.645,233,0
+XIJN.US,D,20250612,000000,30.6551,30.68,30.6521,30.6521,3254,0
+XIJN.US,D,20250613,000000,30.69,30.7,30.61,30.66,2103,0
+XIJN.US,D,20250616,000000,30.6899,30.6899,30.66,30.66,2164,0
+XIJN.US,D,20250617,000000,30.69,30.69,30.665,30.665,263,0
+XIJN.US,D,20250618,000000,30.64,30.71,30.64,30.71,14986,0
+XIJN.US,D,20250623,000000,30.57,30.59,30.5,30.5816,3431,0
+XIJN.US,D,20250624,000000,30.69,31.18,30.69,30.7,36035,0
+XIJN.US,D,20250625,000000,30.74,30.74,30.7113,30.7113,1303,0
+XIJN.US,D,20250626,000000,30.79,30.8,30.7692,30.7692,1276,0
+XIJN.US,D,20250627,000000,30.8,30.8,30.77,30.7938,6616,0
+XIJN.US,D,20250630,000000,30.84,30.86,30.8,30.86,9046,0
+XIJN.US,D,20250701,000000,30.83,30.83,30.7701,30.8061,582,0
+XIJN.US,D,20250703,000000,30.88,30.88,30.8595,30.8595,123,0
+XIJN.US,D,20250707,000000,30.8499,30.86,30.7945,30.8078,12578,0
+XIJN.US,D,20250708,000000,30.87,30.87,30.83,30.835,1104,0
+XIJN.US,D,20250709,000000,30.85,30.9,30.82,30.875,11398,0
+XIJN.US,D,20250710,000000,30.9,30.99,30.9,30.925,66441,0
+XIJN.US,D,20250711,000000,30.92,30.93,30.9044,30.905,14284,0
+XIJN.US,D,20250714,000000,30.91,30.93,30.91,30.92,3339,0
+XIJN.US,D,20250715,000000,30.89,30.91,30.8572,30.8572,2874,0
+XIJN.US,D,20250716,000000,30.8587,30.89,30.8587,30.8749,1611,0
+XIJN.US,D,20250717,000000,30.93,30.93,30.915,30.915,943,0
+XIJN.US,D,20250718,000000,30.93,30.94,30.9159,30.9163,3888,0
+XIJN.US,D,20250721,000000,30.98,30.98,30.932,30.932,3936,0
+XIJN.US,D,20250722,000000,30.941,30.97,30.9354,30.9383,10734,0
+XIJN.US,D,20250723,000000,30.99,31.01,30.98,30.9849,4773,0
+XIJN.US,D,20250724,000000,31.02,31.03,30.99,30.99,1706,0
+XIJN.US,D,20250725,000000,31.0492,31.05,31.0333,31.0333,318,0
+XIJN.US,D,20250728,000000,31.07,31.07,31.0428,31.06,6869,0
+XIJN.US,D,20250729,000000,31.06,31.06,31.0233,31.0233,4495,0
+XIJN.US,D,20250731,000000,30.985,30.9924,30.985,30.9924,461,0
+XIJN.US,D,20250801,000000,30.79,30.8,30.7736,30.7798,3893,0
+XIJN.US,D,20250804,000000,30.86,30.89,30.86,30.89,3794,0
+XIJN.US,D,20250805,000000,30.88,30.89,30.83,30.8598,15247,0
+XIJN.US,D,20250806,000000,30.9199,30.9199,30.8901,30.8901,3270,0
+XIJN.US,D,20250807,000000,30.9,30.91,30.85,30.8691,3899,0
+XIJN.US,D,20250808,000000,30.92,30.93,30.9145,30.9145,2014,0
+XIJN.US,D,20250811,000000,30.93,30.94,30.9069,30.9069,10903,0
+XIJN.US,D,20250812,000000,30.951,30.97,30.951,30.9623,1296,0
+XIJN.US,D,20250813,000000,30.99,31.01,30.9627,30.9982,5660,0
+XIJN.US,D,20250814,000000,31,31,30.9943,30.9943,759,0
+XIJN.US,D,20250815,000000,30.99,31.01,30.9849,30.9849,533,0
+XIJN.US,D,20250818,000000,31.02,31.03,30.9898,30.9951,1681,0
+XIJN.US,D,20250819,000000,31.02,31.02,30.9749,30.9749,3538,0
+XIJN.US,D,20250820,000000,30.97,30.98,30.9691,30.9691,7157,0
+XIJN.US,D,20250821,000000,30.96,30.96,30.935,30.9406,30034,0
+XIJN.US,D,20250822,000000,31.0522,31.08,31.0522,31.065,2009,0
+XIJN.US,D,20250825,000000,31.07,31.07,31.05,31.0599,13269,0
+XIJN.US,D,20250826,000000,31.0526,31.07,31.04,31.045,3217,0
+XIJN.US,D,20250827,000000,31.0542,31.08,31.0542,31.0662,2808,0
+XIJN.US,D,20250828,000000,31.0325,31.09,31.0325,31.0552,2187,0
+XIJN.US,D,20250829,000000,31.04,31.06,31.04,31.055,16087,0
+XIJN.US,D,20250902,000000,30.8,30.8519,30.8,30.8519,1889,0
+XIJN.US,D,20250903,000000,30.8837,30.89,30.85,30.8756,4744,0
+XIJN.US,D,20250904,000000,30.908,30.9399,30.89,30.9102,3660,0
+XIJN.US,D,20250905,000000,30.8934,30.93,30.8934,30.917,617,0
+XIJN.US,D,20250908,000000,30.97,30.97,30.9499,30.9523,749,0
+XIJN.US,D,20250909,000000,31,31,30.96,30.96,48189,0
+XIJN.US,D,20250910,000000,30.95,30.97,30.95,30.9551,633,0
+XIJN.US,D,20250911,000000,31.04,31.04,30.97,30.97,978,0
+XIJN.US,D,20250912,000000,31.01,31.03,30.99,30.9903,5089,0
+XIJN.US,D,20250915,000000,31.01,31.01,30.9951,30.9951,2553,0
+XIJN.US,D,20250916,000000,31,31,30.97,30.9805,579,0
+XIJN.US,D,20250917,000000,31.01,31.02,30.96,31.02,3279,0
+XIJN.US,D,20250918,000000,31.0335,31.0351,31.0265,31.0351,1533,0
+XIJN.US,D,20250919,000000,31.04,31.0406,31.04,31.0406,322,0
+XIJN.US,D,20250922,000000,31.08,31.08,31.03,31.05,6383,0
+XIJN.US,D,20250923,000000,31.04,31.04,31.005,31.0152,1653,0
+XIJN.US,D,20250924,000000,31.01,31.02,31.0062,31.02,1725,0
+XIJN.US,D,20250925,000000,31.01,31.04,31,31.04,3320,0
+XIJN.US,D,20250926,000000,31.05,31.08,31.05,31.06,5519,0
+XIJN.US,D,20250929,000000,31.0724,31.09,31.05,31.0651,17193,0
+XIJN.US,D,20250930,000000,31.07,31.09,31.069,31.09,28478,0
+XIJN.US,D,20251001,000000,30.9,30.93,30.9,30.9151,13958,0
+XIJN.US,D,20251002,000000,30.93,30.94,30.9,30.93,10029,0
+XIJN.US,D,20251003,000000,30.92,30.92,30.89,30.9151,21540,0
+XIJN.US,D,20251006,000000,30.9214,30.94,30.9205,30.94,11993,0
+XIJN.US,D,20251007,000000,30.91,30.9599,30.9018,30.93,27150,0
+XIJN.US,D,20251008,000000,30.94,30.94,30.9185,30.9303,14878,0
+XIJN.US,D,20251009,000000,30.9,30.9151,30.891,30.9151,4176,0
+XIJN.US,D,20251010,000000,30.9365,30.9365,30.7972,30.7972,2820,0
+XIJN.US,D,20251013,000000,30.88,30.94,30.865,30.9053,20123,0
+XIJN.US,D,20251014,000000,30.835,30.9196,30.835,30.89,2772,0
+XIJN.US,D,20251015,000000,30.95,30.96,30.88,30.92,5514,0
+XIJN.US,D,20251016,000000,30.9,30.94,30.86,30.87,16499,0
+XIJN.US,D,20251017,000000,30.86,30.89,30.86,30.89,4015,0
+XIJN.US,D,20251020,000000,30.977,31.01,30.97,30.9707,4066,0
+XIJN.US,D,20251021,000000,31,31.01,30.97,30.97,3289,0
+XIJN.US,D,20251022,000000,30.98,30.99,30.96,30.975,5574,0
+XIJN.US,D,20251023,000000,30.99,31.04,30.96,30.99,10694,0
+XIJN.US,D,20251024,000000,31.0491,31.06,31.025,31.0281,9774,0
+XIJN.US,D,20251027,000000,31.0558,31.1,31.045,31.1,32344,0
+XIJN.US,D,20251028,000000,31.07,31.07,31.01,31.0344,6108,0
+XIJN.US,D,20251029,000000,31.03,31.1,31.025,31.025,8296,0
+XIJN.US,D,20251030,000000,31.0298,31.0492,30.9906,30.9906,15701,0
+XIJN.US,D,20251031,000000,31.04,31.0499,30.995,31.01,30648,0
+XIJN.US,D,20251103,000000,30.8391,30.87,30.83,30.835,8071,0
+XIJN.US,D,20251104,000000,30.81,30.84,30.7972,30.7972,20250,0
+XIJN.US,D,20251105,000000,30.859,30.88,30.8332,30.8398,42330,0
+XIJN.US,D,20251106,000000,30.87,30.87,30.8,30.83,7545,0
+XIJN.US,D,20251107,000000,30.75,30.84,30.73,30.84,4980,0
+XIJN.US,D,20251110,000000,30.87,30.91,30.83,30.8656,3204,0
+XIJN.US,D,20251111,000000,30.89,30.9,30.83,30.87,9838,0
+XIJN.US,D,20251112,000000,30.89,30.9,30.84,30.8739,17191,0
+XIJN.US,D,20251113,000000,30.88,30.88,30.79,30.79,8573,0
+XIJN.US,D,20251114,000000,30.81,30.87,30.77,30.81,34072,0
+XIJN.US,D,20251117,000000,30.85,30.86,30.7875,30.7875,16664,0
+XIJN.US,D,20251118,000000,30.7268,30.79,30.725,30.7586,7829,0
+XIJN.US,D,20251119,000000,30.77,30.79,30.735,30.7712,10979,0
+XIJN.US,D,20251120,000000,30.8122,30.8122,30.68,30.6891,25380,0
+XIJN.US,D,20251121,000000,30.78,30.81,30.7,30.74,11733,0
+XIJN.US,D,20251124,000000,30.83,30.88,30.83,30.88,12669,0
+XIJN.US,D,20251125,000000,30.872,30.92,30.86,30.9104,14216,0
+XIJN.US,D,20251126,000000,30.925,30.96,30.9,30.93,10006,0
+XIJN.US,D,20251128,000000,30.92,30.98,30.92,30.96,467,0
+XIJN.US,D,20251201,000000,30.779,30.81,30.77,30.7738,24034,0
+XIJN.US,D,20251202,000000,30.81,30.81,30.785,30.7926,10155,0
+XIJN.US,D,20251203,000000,30.82,30.83,30.8019,30.8178,4416,0
+XIJN.US,D,20251204,000000,30.8198,30.85,30.8077,30.85,21527,0
+XIJN.US,D,20251205,000000,30.86,30.87,30.86,30.87,35666,0
+XIJN.US,D,20251208,000000,30.8499,30.86,30.84,30.845,14241,0
+XIJN.US,D,20251209,000000,30.83,30.86,30.83,30.8318,7679,0
+XIJN.US,D,20251210,000000,30.8499,30.88,30.8261,30.8775,99288,0
+XIJN.US,D,20251211,000000,30.865,30.92,30.865,30.907,29813,0
+XIJN.US,D,20251212,000000,30.915,30.915,30.85,30.8697,50965,0
+XIJN.US,D,20251215,000000,30.87,30.88,30.8523,30.8651,5008,0
+XIJN.US,D,20251216,000000,30.86,30.88,30.85,30.8724,17763,0
+XIJN.US,D,20251217,000000,30.875,30.88,30.8528,30.8528,2753,0
+XIJN.US,D,20251218,000000,30.88,30.91,30.875,30.8948,12368,0
+XIJN.US,D,20251219,000000,30.95,30.97,30.94,30.948,13270,0
+XIJN.US,D,20251222,000000,30.9999,31,30.92,31,24661,0
+XIJN.US,D,20251223,000000,30.96,31.01,30.93,30.975,11396,0
+XIJN.US,D,20251224,000000,31,31,30.97,30.97,870,0
+XIJN.US,D,20251226,000000,30.98,31,30.96,31,1902,0
+XIJN.US,D,20251229,000000,31.02,31.039,30.9779,31,5849,0
+XIJN.US,D,20251230,000000,31.01,31.05,30.97,31.01,14367,0
+XIJN.US,D,20251231,000000,31.01,31.05,31.005,31.005,5561,0
+XIJN.US,D,20260102,000000,30.8468,30.88,30.835,30.845,6177,0
+XIJN.US,D,20260105,000000,30.855,30.9,30.82,30.88,43985,0
+XIJN.US,D,20260106,000000,30.865,30.91,30.79,30.8701,1566,0
+XIJN.US,D,20260107,000000,30.9,30.919,30.84,30.87,17570,0
+XIJN.US,D,20260108,000000,30.9,30.91,30.85,30.88,18576,0
+XIJN.US,D,20260109,000000,30.9,30.9,30.9,30.9,1465,0
+XIJN.US,D,20260112,000000,30.91,30.93,30.9,30.9,2896,0
+XIJN.US,D,20260113,000000,30.86,30.91,30.86,30.89,2120,0
+XIJN.US,D,20260114,000000,30.875,30.895,30.875,30.88,8666,0
+XIJN.US,D,20260115,000000,30.9,30.9395,30.8891,30.9299,8424,0
+XIJN.US,D,20260116,000000,30.905,30.94,30.9,30.9,18089,0
+XIJN.US,D,20260120,000000,30.89,30.89,30.85,30.85,37064,0
+XIJN.US,D,20260121,000000,30.88,30.925,30.88,30.9098,560,0
+XIJN.US,D,20260122,000000,30.935,30.96,30.93,30.931,9195,0
+XIJN.US,D,20260123,000000,30.9093,30.95,30.89,30.9257,3303,0
+XIJN.US,D,20260126,000000,30.94,30.9799,30.89,30.94,29707,0
+XIJN.US,D,20260127,000000,30.96,30.97,30.9,30.94,7315,0
+XIJN.US,D,20260128,000000,30.98,30.98,30.94,30.96,4269,0
+XIJN.US,D,20260129,000000,30.906,30.98,30.906,30.94,3511,0
+XIJN.US,D,20260130,000000,30.95,30.97,30.9,30.94,6936,0
+XIJN.US,D,20260202,000000,30.77,30.7974,30.72,30.78,14230,0
+XIJN.US,D,20260203,000000,30.77,30.8,30.74,30.76,12362,0
+XIJN.US,D,20260204,000000,30.8,30.8,30.7309,30.76,19972,0
+XIJN.US,D,20260205,000000,30.7,30.77,30.7,30.73,7781,0
+XIJN.US,D,20260206,000000,30.775,30.815,30.775,30.7992,2678,0
+XIJN.US,D,20260209,000000,30.83,30.9,30.77,30.83,11768,0
+XIJN.US,D,20260210,000000,30.85,30.853,30.8009,30.8009,1294,0
+XIJN.US,D,20260211,000000,30.8168,30.8399,30.8,30.805,6331,0
+XIJN.US,D,20260212,000000,30.815,30.84,30.7621,30.7621,15303,0
+XIJN.US,D,20260213,000000,30.77,30.82,30.77,30.77,1753,0
+XIJN.US,D,20260217,000000,30.78,30.84,30.7501,30.793,16158,0
+XIJN.US,D,20260218,000000,30.84,30.849,30.7975,30.81,16613,0
diff --git a/daily/us/nyse stocks/2/xlfi.us.txt b/daily/us/nyse stocks/2/xlfi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bd61e105368d3084ca56c298a8c072895ff15c58
--- /dev/null
+++ b/daily/us/nyse stocks/2/xlfi.us.txt	
@@ -0,0 +1,127 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XLFI.US,D,20250731,000000,24.88,24.88,24.6934,24.6934,210,0
+XLFI.US,D,20250801,000000,24.32,24.32,24.2968,24.2968,861,0
+XLFI.US,D,20250805,000000,24.609,24.609,24.445,24.445,223,0
+XLFI.US,D,20250811,000000,24.61,24.61,24.4934,24.4934,1015,0
+XLFI.US,D,20250812,000000,24.8075,24.815,24.7154,24.7965,606,0
+XLFI.US,D,20250814,000000,25.01,25.0221,25.01,25.0221,169,0
+XLFI.US,D,20250815,000000,24.92,24.92,24.845,24.845,236,0
+XLFI.US,D,20250821,000000,24.9895,24.99,24.957,24.957,489,0
+XLFI.US,D,20250825,000000,25.1914,25.199,25.1832,25.1911,808,0
+XLFI.US,D,20250826,000000,25.28,25.2834,25.28,25.2834,381,0
+XLFI.US,D,20250827,000000,25.45,25.45,25.3302,25.3302,1030,0
+XLFI.US,D,20250828,000000,25.37,25.37,25.35,25.3651,1163,0
+XLFI.US,D,20250902,000000,24.88,25.19,24.88,24.9834,2455,0
+XLFI.US,D,20250903,000000,24.95,24.9923,24.939,24.9923,1093,0
+XLFI.US,D,20250905,000000,24.88,24.9003,24.88,24.9003,579,0
+XLFI.US,D,20250908,000000,24.845,24.9431,24.845,24.9431,1681,0
+XLFI.US,D,20250909,000000,25.02,25.04,25,25.0193,2430,0
+XLFI.US,D,20250910,000000,24.98,24.98,24.9299,24.964,1652,0
+XLFI.US,D,20250912,000000,25.2125,25.24,25.1977,25.1977,1415,0
+XLFI.US,D,20250915,000000,25.178,25.179,25.1595,25.1595,998,0
+XLFI.US,D,20250916,000000,25.069,25.158,25.05,25.1427,621,0
+XLFI.US,D,20250917,000000,25.241,25.309,25.2178,25.2931,2120,0
+XLFI.US,D,20250918,000000,25.37,25.37,25.312,25.312,1860,0
+XLFI.US,D,20250919,000000,25.305,25.3895,25.3,25.3895,2260,0
+XLFI.US,D,20250922,000000,25.195,25.3582,25.06,25.3582,1578,0
+XLFI.US,D,20250923,000000,25.375,25.375,25.22,25.2673,615,0
+XLFI.US,D,20250924,000000,25.2472,25.2588,25.2311,25.2311,1244,0
+XLFI.US,D,20250925,000000,25.189,25.31,25.1834,25.1834,785,0
+XLFI.US,D,20250926,000000,25.315,25.389,25.23,25.3385,2264,0
+XLFI.US,D,20250929,000000,25.36,25.47,25.355,25.4305,2283,0
+XLFI.US,D,20250930,000000,25.48,25.48,25.24,25.3703,2482,0
+XLFI.US,D,20251001,000000,24.93,24.99,24.8785,24.8785,2778,0
+XLFI.US,D,20251002,000000,24.86,24.87,24.799,24.8568,1433,0
+XLFI.US,D,20251003,000000,24.98,25.0267,24.98,25.0267,760,0
+XLFI.US,D,20251006,000000,25.0381,25.26,24.89,25.0263,4452,0
+XLFI.US,D,20251007,000000,25.11,25.12,25.02,25.0503,2300,0
+XLFI.US,D,20251008,000000,25.07,25.07,24.9659,24.9659,629,0
+XLFI.US,D,20251009,000000,24.9,24.9,24.871,24.8793,1128,0
+XLFI.US,D,20251010,000000,25.049,25.049,24.3983,24.3983,2171,0
+XLFI.US,D,20251013,000000,24.645,24.645,24.6187,24.6187,946,0
+XLFI.US,D,20251014,000000,24.52,25.01,24.52,24.8695,3099,0
+XLFI.US,D,20251015,000000,25.055,25.09,24.84,24.8572,1471,0
+XLFI.US,D,20251016,000000,24.7581,24.7581,24.23,24.2722,948,0
+XLFI.US,D,20251017,000000,24.385,24.5472,24.385,24.5472,743,0
+XLFI.US,D,20251020,000000,24.59,24.84,24.59,24.82,13520,0
+XLFI.US,D,20251021,000000,24.85,24.85,24.79,24.7985,644,0
+XLFI.US,D,20251022,000000,24.611,24.6501,24.611,24.62,3562,0
+XLFI.US,D,20251023,000000,24.654,24.77,24.6205,24.73,2375,0
+XLFI.US,D,20251024,000000,24.87,25.01,24.87,24.96,5985,0
+XLFI.US,D,20251027,000000,25.035,25.05,24.98,25.04,10481,0
+XLFI.US,D,20251028,000000,24.98,25.03,24.9052,24.92,3567,0
+XLFI.US,D,20251029,000000,24.74,24.74,24.5381,24.5381,7544,0
+XLFI.US,D,20251030,000000,24.77,24.849,24.64,24.64,822,0
+XLFI.US,D,20251031,000000,24.65,24.7,24.551,24.7,2263,0
+XLFI.US,D,20251103,000000,24.43,24.62,24.36,24.36,2567,0
+XLFI.US,D,20251104,000000,24.4525,24.5097,24.45,24.49,3116,0
+XLFI.US,D,20251105,000000,24.62,24.659,24.5727,24.5727,1219,0
+XLFI.US,D,20251106,000000,24.4891,24.58,24.46,24.5242,976,0
+XLFI.US,D,20251107,000000,24.55,24.6663,24.4699,24.6663,1111,0
+XLFI.US,D,20251110,000000,24.8,24.81,24.7835,24.7835,4136,0
+XLFI.US,D,20251111,000000,24.779,24.89,24.779,24.88,4837,0
+XLFI.US,D,20251112,000000,25.0677,25.0677,25.0165,25.0303,1673,0
+XLFI.US,D,20251113,000000,25.019,25.019,24.75,24.78,2737,0
+XLFI.US,D,20251114,000000,24.64,24.7,24.48,24.5715,3924,0
+XLFI.US,D,20251117,000000,24.53,24.53,24.114,24.114,8776,0
+XLFI.US,D,20251119,000000,24.1339,24.1914,24.02,24.1914,5022,0
+XLFI.US,D,20251120,000000,24.3,24.4291,24.0081,24.0081,1525,0
+XLFI.US,D,20251121,000000,24.08,24.25,24.08,24.25,457,0
+XLFI.US,D,20251124,000000,24.25,24.3619,24.25,24.3619,1451,0
+XLFI.US,D,20251125,000000,24.45,24.59,24.45,24.5482,1454,0
+XLFI.US,D,20251126,000000,24.6998,24.6998,24.67,24.6729,1333,0
+XLFI.US,D,20251128,000000,24.78,24.79,24.7399,24.7399,989,0
+XLFI.US,D,20251201,000000,24.44,24.5146,24.4161,24.4161,1238,0
+XLFI.US,D,20251202,000000,24.4001,24.486,24.39,24.4377,2632,0
+XLFI.US,D,20251203,000000,24.48,24.59,24.48,24.5874,2034,0
+XLFI.US,D,20251204,000000,24.599,24.639,24.5763,24.5849,3190,0
+XLFI.US,D,20251205,000000,24.65,24.65,24.6101,24.6155,3154,0
+XLFI.US,D,20251208,000000,24.6,24.6,24.47,24.5845,1477,0
+XLFI.US,D,20251209,000000,24.62,24.65,24.5637,24.5637,11556,0
+XLFI.US,D,20251210,000000,24.58,24.66,24.58,24.66,1452,0
+XLFI.US,D,20251211,000000,24.74,24.79,24.74,24.79,4324,0
+XLFI.US,D,20251212,000000,24.77,24.809,24.77,24.8,4839,0
+XLFI.US,D,20251215,000000,24.8082,24.8842,24.7989,24.807,4155,0
+XLFI.US,D,20251216,000000,24.797,24.82,24.78,24.81,5803,0
+XLFI.US,D,20251217,000000,24.8025,24.83,24.791,24.805,2364,0
+XLFI.US,D,20251218,000000,24.899,24.92,24.75,24.774,2723,0
+XLFI.US,D,20251219,000000,24.85,24.94,24.85,24.93,1530,0
+XLFI.US,D,20251222,000000,25.04,25.16,25.011,25.1412,5214,0
+XLFI.US,D,20251223,000000,25.189,25.21,25.1882,25.1882,3415,0
+XLFI.US,D,20251224,000000,25.225,25.3193,25.225,25.26,1172,0
+XLFI.US,D,20251226,000000,25.285,25.3,25.265,25.2837,4589,0
+XLFI.US,D,20251229,000000,25.0575,25.0575,24.98,25.0056,2276,0
+XLFI.US,D,20251230,000000,24.95,25.0108,24.9,24.9221,9001,0
+XLFI.US,D,20251231,000000,24.885,24.885,24.802,24.802,1971,0
+XLFI.US,D,20260102,000000,24.7825,24.835,24.74,24.8264,3927,0
+XLFI.US,D,20260105,000000,25.18,25.21,24.85,25.16,2576,0
+XLFI.US,D,20260106,000000,25.161,25.23,25.15,25.2206,5389,0
+XLFI.US,D,20260107,000000,25.15,25.27,25.05,25.055,3986,0
+XLFI.US,D,20260108,000000,25.12,25.174,25.12,25.1338,2027,0
+XLFI.US,D,20260109,000000,25.13,25.185,25.1192,25.16,8161,0
+XLFI.US,D,20260112,000000,24.95,25.04,24.95,25.04,25916,0
+XLFI.US,D,20260113,000000,24.95,25.19,24.609,24.65,6951,0
+XLFI.US,D,20260114,000000,24.495,24.594,24.405,24.594,8108,0
+XLFI.US,D,20260115,000000,24.68,24.77,24.6697,24.6697,7802,0
+XLFI.US,D,20260116,000000,24.7,24.78,24.7,24.7045,2582,0
+XLFI.US,D,20260120,000000,24.502,24.64,24.215,24.2388,6227,0
+XLFI.US,D,20260121,000000,24.4,24.47,24.3,24.3769,16417,0
+XLFI.US,D,20260122,000000,24.53,24.545,24.51,24.51,4290,0
+XLFI.US,D,20260123,000000,24.35,24.35,24.16,24.2116,6083,0
+XLFI.US,D,20260126,000000,24.369,24.39,24.2999,24.39,4854,0
+XLFI.US,D,20260127,000000,24.2286,24.23,24.16,24.22,8546,0
+XLFI.US,D,20260128,000000,24.2,24.209,24.05,24.2071,2909,0
+XLFI.US,D,20260129,000000,24.2235,24.43,24.22,24.43,8500,0
+XLFI.US,D,20260130,000000,24.4,24.4,24.24,24.3819,2937,0
+XLFI.US,D,20260202,000000,24.27,24.45,24.27,24.45,1912,0
+XLFI.US,D,20260203,000000,24.3,24.47,24.1547,24.2493,8079,0
+XLFI.US,D,20260204,000000,24.21,24.47,24.2,24.3859,9116,0
+XLFI.US,D,20260205,000000,24.15,24.23,24.12,24.1209,4833,0
+XLFI.US,D,20260206,000000,24.45,24.5404,24.42,24.5404,7313,0
+XLFI.US,D,20260209,000000,24.5,24.54,24.4213,24.4213,3574,0
+XLFI.US,D,20260210,000000,24.485,24.53,24.13,24.29,6956,0
+XLFI.US,D,20260211,000000,24.11,24.11,23.93,23.9657,9876,0
+XLFI.US,D,20260212,000000,24.04,24.04,23.387,23.4892,2259,0
+XLFI.US,D,20260213,000000,23.315,23.5295,23.315,23.4595,2126,0
+XLFI.US,D,20260217,000000,23.6825,23.715,23.48,23.6976,2064,0
+XLFI.US,D,20260218,000000,23.88,23.93,23.86,23.89,4734,0
diff --git a/daily/us/nyse stocks/2/xlsi.us.txt b/daily/us/nyse stocks/2/xlsi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a4ef0c6238dafca9ae75beec3fbb96e6cab240d8
--- /dev/null
+++ b/daily/us/nyse stocks/2/xlsi.us.txt	
@@ -0,0 +1,118 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XLSI.US,D,20250801,000000,24.93,24.93,24.9021,24.9021,105,0
+XLSI.US,D,20250805,000000,25.06,25.06,24.9999,24.9999,602,0
+XLSI.US,D,20250811,000000,25.37,25.45,25.37,25.4252,1512,0
+XLSI.US,D,20250812,000000,25.461,25.489,25.461,25.4753,325,0
+XLSI.US,D,20250818,000000,25.41,25.4167,25.3809,25.3809,1124,0
+XLSI.US,D,20250820,000000,25.74,25.74,25.5983,25.5983,970,0
+XLSI.US,D,20250825,000000,25.2814,25.47,25.1733,25.1733,890,0
+XLSI.US,D,20250826,000000,25.08,25.08,25.0288,25.0288,158,0
+XLSI.US,D,20250827,000000,25.03,25.085,25.03,25.085,131,0
+XLSI.US,D,20250828,000000,24.91,24.9418,24.91,24.9418,181,0
+XLSI.US,D,20250829,000000,25.08,25.0884,25.01,25.0884,540,0
+XLSI.US,D,20250902,000000,24.73,24.75,24.73,24.75,231,0
+XLSI.US,D,20250903,000000,24.58,24.7302,24.58,24.7302,560,0
+XLSI.US,D,20250904,000000,24.79,24.79,24.68,24.74,2202,0
+XLSI.US,D,20250908,000000,24.66,24.7192,24.62,24.7192,1048,0
+XLSI.US,D,20250909,000000,24.72,24.8028,24.71,24.8028,1753,0
+XLSI.US,D,20250910,000000,24.48,24.58,24.46,24.5533,2342,0
+XLSI.US,D,20250911,000000,24.72,24.7603,24.72,24.7603,998,0
+XLSI.US,D,20250912,000000,24.69,24.7299,24.63,24.6812,2139,0
+XLSI.US,D,20250915,000000,24.67,24.67,24.3868,24.3868,2821,0
+XLSI.US,D,20250917,000000,24.71,24.75,24.6419,24.6419,2317,0
+XLSI.US,D,20250918,000000,24.5528,24.5528,24.4855,24.4855,1850,0
+XLSI.US,D,20250922,000000,24.32,24.4,24.197,24.197,1829,0
+XLSI.US,D,20250923,000000,24.13,24.2854,24.13,24.2854,170,0
+XLSI.US,D,20250924,000000,24.29,24.3455,24.29,24.3455,1283,0
+XLSI.US,D,20250925,000000,24.17,24.19,24.1405,24.1405,571,0
+XLSI.US,D,20250926,000000,24.1274,24.1923,24.03,24.1923,1580,0
+XLSI.US,D,20250929,000000,24.2,24.2397,24.1535,24.2397,1455,0
+XLSI.US,D,20250930,000000,24.27,24.3699,24.27,24.3352,349,0
+XLSI.US,D,20251001,000000,24.03,24.03,24.01,24.01,587,0
+XLSI.US,D,20251002,000000,23.92,23.94,23.9,23.9177,1042,0
+XLSI.US,D,20251003,000000,23.975,24,23.943,23.943,1500,0
+XLSI.US,D,20251006,000000,23.83,23.97,23.7793,23.7793,4495,0
+XLSI.US,D,20251007,000000,23.72,23.9789,23.72,23.9789,2302,0
+XLSI.US,D,20251008,000000,23.88,23.92,23.88,23.8808,4259,0
+XLSI.US,D,20251013,000000,23.885,23.89,23.8754,23.8887,881,0
+XLSI.US,D,20251014,000000,24.24,24.278,24.02,24.278,2948,0
+XLSI.US,D,20251015,000000,24.34,24.43,24.3,24.3046,1086,0
+XLSI.US,D,20251016,000000,24.4,24.4,24.1568,24.1568,1274,0
+XLSI.US,D,20251017,000000,24.34,24.43,24.34,24.43,502,0
+XLSI.US,D,20251020,000000,24.43,24.4551,24.43,24.4551,432,0
+XLSI.US,D,20251021,000000,24.36,24.4009,24.36,24.4009,1153,0
+XLSI.US,D,20251024,000000,24.44,24.44,24.35,24.35,3843,0
+XLSI.US,D,20251027,000000,24.35,24.3982,24.3,24.3982,5290,0
+XLSI.US,D,20251028,000000,24.33,24.37,24.2068,24.2068,1616,0
+XLSI.US,D,20251029,000000,23.97,23.97,23.6722,23.6722,3581,0
+XLSI.US,D,20251030,000000,23.74,23.74,23.673,23.673,431,0
+XLSI.US,D,20251031,000000,23.54,23.6084,23.5,23.6084,3021,0
+XLSI.US,D,20251104,000000,23.2234,23.3,23.2,23.2926,2078,0
+XLSI.US,D,20251105,000000,23.294,23.313,23.2864,23.2864,875,0
+XLSI.US,D,20251106,000000,23.11,23.25,23.11,23.1833,2433,0
+XLSI.US,D,20251107,000000,23.38,23.52,23.3799,23.5039,7047,0
+XLSI.US,D,20251110,000000,23.37,23.45,23.37,23.43,586,0
+XLSI.US,D,20251111,000000,23.6425,23.77,23.55,23.75,1566,0
+XLSI.US,D,20251112,000000,23.8101,23.8101,23.69,23.69,1540,0
+XLSI.US,D,20251113,000000,23.77,23.77,23.7072,23.7072,1517,0
+XLSI.US,D,20251114,000000,23.6352,23.684,23.6352,23.684,1225,0
+XLSI.US,D,20251117,000000,23.72,23.74,23.5571,23.5571,6656,0
+XLSI.US,D,20251118,000000,23.67,23.72,23.626,23.6672,2978,0
+XLSI.US,D,20251119,000000,23.61,23.61,23.41,23.4763,2867,0
+XLSI.US,D,20251120,000000,23.62,23.65,23.5798,23.5825,3332,0
+XLSI.US,D,20251121,000000,23.64,23.84,23.64,23.7666,2877,0
+XLSI.US,D,20251124,000000,23.74,23.7401,23.66,23.6737,2414,0
+XLSI.US,D,20251125,000000,23.76,23.92,23.76,23.8958,11922,0
+XLSI.US,D,20251126,000000,24.09,24.09,24.0527,24.0527,1299,0
+XLSI.US,D,20251128,000000,24.1,24.15,24.0844,24.1279,4779,0
+XLSI.US,D,20251201,000000,24.02,24.02,23.94,23.958,4537,0
+XLSI.US,D,20251202,000000,23.84,23.93,23.81,23.9299,2266,0
+XLSI.US,D,20251203,000000,23.921,24,23.91,23.9361,2081,0
+XLSI.US,D,20251204,000000,23.78,23.874,23.78,23.874,320,0
+XLSI.US,D,20251205,000000,23.81,23.98,23.68,23.8883,1892,0
+XLSI.US,D,20251208,000000,23.93,23.94,23.7678,23.7678,2040,0
+XLSI.US,D,20251209,000000,23.8,23.8169,23.7801,23.8169,802,0
+XLSI.US,D,20251210,000000,23.9,23.9,23.8735,23.8735,1062,0
+XLSI.US,D,20251211,000000,24.0235,24.04,24.0065,24.0065,951,0
+XLSI.US,D,20251215,000000,24.2,24.2299,24.15,24.2066,2173,0
+XLSI.US,D,20251216,000000,24.125,24.21,24.12,24.1595,1437,0
+XLSI.US,D,20251217,000000,24.22,24.24,24.16,24.2065,3104,0
+XLSI.US,D,20251218,000000,24.19,24.23,24.1019,24.1019,2265,0
+XLSI.US,D,20251219,000000,24.06,24.09,23.9959,23.9959,1714,0
+XLSI.US,D,20251222,000000,23.99,23.9984,23.87,23.9222,3003,0
+XLSI.US,D,20251223,000000,23.84,23.9,23.8264,23.8264,2758,0
+XLSI.US,D,20251224,000000,23.9999,24.0078,23.97,24.0078,368,0
+XLSI.US,D,20251226,000000,24.1,24.1,24.0099,24.0462,3207,0
+XLSI.US,D,20251229,000000,23.69,23.7584,23.64,23.731,1883,0
+XLSI.US,D,20251230,000000,23.73,23.73,23.7178,23.7178,914,0
+XLSI.US,D,20251231,000000,23.62,23.69,23.6162,23.6162,1928,0
+XLSI.US,D,20260102,000000,23.57,23.625,23.5641,23.5641,1347,0
+XLSI.US,D,20260105,000000,23.52,23.52,23.39,23.4675,789,0
+XLSI.US,D,20260107,000000,23.36,23.36,23.2531,23.2531,555,0
+XLSI.US,D,20260109,000000,23.86,24.03,23.86,24.0232,4006,0
+XLSI.US,D,20260112,000000,24.21,24.29,24.07,24.2855,2434,0
+XLSI.US,D,20260113,000000,24.37,24.4658,24.37,24.4658,1253,0
+XLSI.US,D,20260114,000000,24.54,24.55,24.51,24.5344,1481,0
+XLSI.US,D,20260115,000000,24.52,24.6099,24.52,24.5826,3111,0
+XLSI.US,D,20260116,000000,24.44,24.6,24.44,24.5151,945,0
+XLSI.US,D,20260120,000000,24.465,24.58,24.465,24.5537,4879,0
+XLSI.US,D,20260121,000000,24.5,24.62,24.5,24.6035,2810,0
+XLSI.US,D,20260122,000000,24.6,24.6,24.5476,24.5727,5529,0
+XLSI.US,D,20260123,000000,24.6284,24.6865,24.6284,24.6865,1577,0
+XLSI.US,D,20260126,000000,24.7,24.75,24.63,24.6781,6360,0
+XLSI.US,D,20260127,000000,24.71,24.7556,24.65,24.7556,5600,0
+XLSI.US,D,20260128,000000,24.71,24.71,24.55,24.6063,2408,0
+XLSI.US,D,20260129,000000,24.52,24.6215,24.51,24.5653,2537,0
+XLSI.US,D,20260130,000000,24.58,24.8082,24.58,24.8082,6221,0
+XLSI.US,D,20260202,000000,24.658,24.91,24.63,24.7487,7226,0
+XLSI.US,D,20260203,000000,24.85,24.9291,24.83,24.8767,8076,0
+XLSI.US,D,20260204,000000,24.9,24.9699,24.88,24.9011,8440,0
+XLSI.US,D,20260205,000000,24.91,24.9196,24.86,24.8752,3955,0
+XLSI.US,D,20260206,000000,24.94,25,24.94,24.96,4462,0
+XLSI.US,D,20260209,000000,24.955,25.01,24.86,24.9522,13434,0
+XLSI.US,D,20260210,000000,24.92,24.9799,24.92,24.9448,1076,0
+XLSI.US,D,20260211,000000,24.97,25.2368,24.96,25.23,3848,0
+XLSI.US,D,20260212,000000,25.25,25.31,25.22,25.2417,6064,0
+XLSI.US,D,20260213,000000,25.195,25.365,25.195,25.2624,3479,0
+XLSI.US,D,20260217,000000,25.3,25.3102,25,25.1086,9325,0
+XLSI.US,D,20260218,000000,25.07,25.1899,25.0625,25.09,14160,0
diff --git a/daily/us/nyse stocks/2/xlyi.us.txt b/daily/us/nyse stocks/2/xlyi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..14a2b0d83b67eb12b9e187e48c164fb142697af4
--- /dev/null
+++ b/daily/us/nyse stocks/2/xlyi.us.txt	
@@ -0,0 +1,102 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XLYI.US,D,20250804,000000,24.26,24.311,24.26,24.311,115,0
+XLYI.US,D,20250805,000000,24.3608,24.3608,24.3487,24.3487,430,0
+XLYI.US,D,20250807,000000,24.85,24.85,24.7806,24.7806,108,0
+XLYI.US,D,20250808,000000,24.94,24.94,24.86,24.86,527,0
+XLYI.US,D,20250811,000000,25.01,25.01,24.905,24.905,799,0
+XLYI.US,D,20250813,000000,25.43,25.434,25.24,25.434,1761,0
+XLYI.US,D,20250904,000000,25.4914,25.5237,25.4914,25.5237,335,0
+XLYI.US,D,20250905,000000,25.59,25.59,25.5303,25.5303,304,0
+XLYI.US,D,20250908,000000,25.57,25.57,25.57,25.57,536,0
+XLYI.US,D,20250909,000000,25.5499,25.61,25.5499,25.5995,1963,0
+XLYI.US,D,20250910,000000,25.5299,25.54,25.4446,25.4446,3101,0
+XLYI.US,D,20250911,000000,25.6,25.7035,25.6,25.7035,219,0
+XLYI.US,D,20250912,000000,25.77,25.77,25.7468,25.7468,1009,0
+XLYI.US,D,20250915,000000,25.77,25.77,25.7669,25.7669,687,0
+XLYI.US,D,20250916,000000,25.78,25.8087,25.78,25.8087,243,0
+XLYI.US,D,20250918,000000,25.76,25.87,25.7063,25.7063,338,0
+XLYI.US,D,20250919,000000,25.92,25.92,25.82,25.8427,925,0
+XLYI.US,D,20250922,000000,25.87,25.87,25.7579,25.7579,2052,0
+XLYI.US,D,20250924,000000,25.66,25.7082,25.66,25.7082,166,0
+XLYI.US,D,20250925,000000,25.49,25.49,25.4265,25.4265,486,0
+XLYI.US,D,20250926,000000,25.4648,25.7642,25.42,25.7642,795,0
+XLYI.US,D,20250929,000000,25.92,25.92,25.84,25.8747,324,0
+XLYI.US,D,20250930,000000,25.76,25.7814,25.76,25.7814,380,0
+XLYI.US,D,20251001,000000,25.55,25.6882,25.55,25.6882,213,0
+XLYI.US,D,20251003,000000,25.5881,25.5881,25.311,25.3848,3270,0
+XLYI.US,D,20251006,000000,25.4184,25.6165,25.4184,25.6165,580,0
+XLYI.US,D,20251008,000000,25.18,25.2672,25.18,25.2672,353,0
+XLYI.US,D,20251009,000000,25,25.138,25,25.138,559,0
+XLYI.US,D,20251010,000000,25.16,25.16,24.4549,24.4549,294,0
+XLYI.US,D,20251013,000000,24.72,24.9951,24.72,24.9951,3650,0
+XLYI.US,D,20251014,000000,24.69,25.1595,24.69,25.0373,695,0
+XLYI.US,D,20251015,000000,25.2,25.2,25.0563,25.0563,213,0
+XLYI.US,D,20251016,000000,25.1106,25.1106,24.8483,24.8483,993,0
+XLYI.US,D,20251017,000000,24.89,25.0188,24.89,25.0188,456,0
+XLYI.US,D,20251020,000000,25.14,25.2791,25.14,25.2791,3770,0
+XLYI.US,D,20251021,000000,25.52,25.55,25.5098,25.5098,691,0
+XLYI.US,D,20251022,000000,25.3476,25.3476,25.3368,25.3368,408,0
+XLYI.US,D,20251023,000000,25.1636,25.4942,25.1636,25.4942,570,0
+XLYI.US,D,20251027,000000,25.77,25.78,25.7263,25.7263,2021,0
+XLYI.US,D,20251028,000000,25.74,25.74,25.6923,25.6923,790,0
+XLYI.US,D,20251029,000000,25.495,25.5476,25.495,25.5476,274,0
+XLYI.US,D,20251030,000000,25.38,25.38,25.1651,25.1651,902,0
+XLYI.US,D,20251031,000000,25.62,25.68,25.62,25.664,523,0
+XLYI.US,D,20251104,000000,25.43,25.43,25.2454,25.2454,1067,0
+XLYI.US,D,20251105,000000,25.49,25.51,25.25,25.4767,1728,0
+XLYI.US,D,20251107,000000,24.899,25.0793,24.899,25.0793,469,0
+XLYI.US,D,20251110,000000,25.28,25.3866,25.28,25.3866,1695,0
+XLYI.US,D,20251111,000000,25.3235,25.4712,25.3235,25.4712,966,0
+XLYI.US,D,20251112,000000,25.4,25.4,25.3203,25.3203,466,0
+XLYI.US,D,20251113,000000,25.19,25.21,24.7454,24.7454,819,0
+XLYI.US,D,20251114,000000,24.65,24.74,24.625,24.6491,2237,0
+XLYI.US,D,20251117,000000,24.6,24.7544,24.4292,24.4292,1811,0
+XLYI.US,D,20251118,000000,24.1142,24.1142,23.95,24.0109,702,0
+XLYI.US,D,20251119,000000,23.8765,23.9845,23.8735,23.9845,5145,0
+XLYI.US,D,20251120,000000,24.22,24.22,23.6448,23.6448,2554,0
+XLYI.US,D,20251121,000000,23.83,24.027,23.755,24.027,1404,0
+XLYI.US,D,20251124,000000,24.1201,24.4,24.1201,24.3557,2341,0
+XLYI.US,D,20251125,000000,24.44,24.6991,24.44,24.6991,1346,0
+XLYI.US,D,20251126,000000,24.72,24.83,24.72,24.7949,1113,0
+XLYI.US,D,20251201,000000,24.6492,24.75,24.6492,24.681,2267,0
+XLYI.US,D,20251202,000000,24.64,24.72,24.62,24.695,2485,0
+XLYI.US,D,20251203,000000,24.77,24.8157,24.77,24.8157,316,0
+XLYI.US,D,20251204,000000,24.81,24.8108,24.79,24.8108,738,0
+XLYI.US,D,20251205,000000,25.14,25.14,24.85,24.885,2196,0
+XLYI.US,D,20251208,000000,24.76,24.7758,24.76,24.7758,597,0
+XLYI.US,D,20251210,000000,24.85,24.9493,24.85,24.9493,2836,0
+XLYI.US,D,20251215,000000,25.03,25.045,25.01,25.045,725,0
+XLYI.US,D,20251216,000000,25.057,25.07,25.01,25.06,1543,0
+XLYI.US,D,20251217,000000,25.063,25.063,25.045,25.045,651,0
+XLYI.US,D,20251218,000000,25.3264,25.44,25.3,25.3337,1307,0
+XLYI.US,D,20251219,000000,25.2694,25.3174,25.2554,25.2554,768,0
+XLYI.US,D,20251222,000000,25.34,25.435,25.34,25.3953,531,0
+XLYI.US,D,20251224,000000,25.46,25.4804,25.46,25.4804,300,0
+XLYI.US,D,20251226,000000,25.43,25.458,25.415,25.4348,719,0
+XLYI.US,D,20251229,000000,24.83,24.83,24.795,24.795,777,0
+XLYI.US,D,20251230,000000,24.7732,24.7732,24.733,24.733,977,0
+XLYI.US,D,20251231,000000,24.632,24.632,24.5457,24.5457,1439,0
+XLYI.US,D,20260102,000000,24.31,24.37,24.31,24.3244,4817,0
+XLYI.US,D,20260109,000000,25.33,25.45,25.3247,25.4395,2949,0
+XLYI.US,D,20260113,000000,25.4138,25.4531,25.35,25.4531,864,0
+XLYI.US,D,20260114,000000,25.06,25.1328,25.06,25.1328,380,0
+XLYI.US,D,20260116,000000,25.18,25.21,25.08,25.1529,2295,0
+XLYI.US,D,20260120,000000,24.77,24.79,24.6038,24.6294,3230,0
+XLYI.US,D,20260121,000000,24.68,25.03,24.68,25.0228,1041,0
+XLYI.US,D,20260122,000000,25.1792,25.2444,25.1792,25.2444,206,0
+XLYI.US,D,20260123,000000,25.3,25.318,25.265,25.3178,2506,0
+XLYI.US,D,20260126,000000,25.265,25.265,25.2151,25.2151,1004,0
+XLYI.US,D,20260128,000000,25.16,25.19,25.14,25.1583,850,0
+XLYI.US,D,20260130,000000,25.1,25.1,25.0563,25.0563,3786,0
+XLYI.US,D,20260202,000000,24.95,24.97,24.9412,24.9412,1940,0
+XLYI.US,D,20260203,000000,24.91,24.91,24.62,24.715,7952,0
+XLYI.US,D,20260204,000000,24.7,24.72,24.46,24.5782,4462,0
+XLYI.US,D,20260205,000000,24.21,24.21,24.1105,24.1105,1652,0
+XLYI.US,D,20260206,000000,23.68,24.2229,23.68,24.2229,2566,0
+XLYI.US,D,20260209,000000,23.982,24.2,23.982,24.1496,1798,0
+XLYI.US,D,20260210,000000,24.455,24.455,24.3106,24.3106,4377,0
+XLYI.US,D,20260211,000000,24.26,24.26,24.14,24.1949,4548,0
+XLYI.US,D,20260212,000000,24.1799,24.1799,23.8478,23.8478,751,0
+XLYI.US,D,20260213,000000,23.825,24.02,23.825,23.8563,2060,0
+XLYI.US,D,20260217,000000,23.85,23.85,23.655,23.8388,1597,0
+XLYI.US,D,20260218,000000,23.995,24.12,23.995,24.07,4480,0
diff --git a/daily/us/nyse stocks/2/xpo.us.txt b/daily/us/nyse stocks/2/xpo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c945778b68e7c659e3ad8565d9d28efd78e95531
--- /dev/null
+++ b/daily/us/nyse stocks/2/xpo.us.txt	
@@ -0,0 +1,5274 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XPO.US,D,20050225,000000,1.56237,1.56237,1.49327,1.53474,42381.69161856,0
+XPO.US,D,20050228,000000,1.5209,1.56237,1.49327,1.54859,18731.765131968,0
+XPO.US,D,20050301,000000,1.56237,1.56237,1.43796,1.50712,53593.147054272,0
+XPO.US,D,20050302,000000,1.4518,1.56237,1.4518,1.54859,5497.164607872,0
+XPO.US,D,20050303,000000,1.54859,1.54859,1.47943,1.5209,34789.006515648,0
+XPO.US,D,20050304,000000,1.5209,1.56237,1.47943,1.47943,25747.130130624,0
+XPO.US,D,20050307,000000,1.47943,1.49327,1.46559,1.46559,30737.666891904,0
+XPO.US,D,20050308,000000,1.4518,1.50712,1.43796,1.50712,46867.28368224,0
+XPO.US,D,20050309,000000,1.47943,1.53474,1.43796,1.47943,25602.379317312,0
+XPO.US,D,20050310,000000,1.49327,1.5209,1.43796,1.46559,21480.347435904,0
+XPO.US,D,20050311,000000,1.4518,1.49327,1.4518,1.49327,10198.199742528,0
+XPO.US,D,20050314,000000,1.5209,1.5209,1.46559,1.47943,13524.10215072,0
+XPO.US,D,20050315,000000,1.50712,1.50712,1.4518,1.50712,24590.80677312,0
+XPO.US,D,20050316,000000,1.53474,1.53474,1.47943,1.47943,26760.385823808,0
+XPO.US,D,20050317,000000,1.50712,1.5209,1.47943,1.47943,8318.122318464,0
+XPO.US,D,20050318,000000,1.4518,1.46559,1.4518,1.4518,9691.571895936,0
+XPO.US,D,20050321,000000,1.49327,1.5209,1.49327,1.49327,5424.789201216,0
+XPO.US,D,20050322,000000,1.49327,1.53474,1.46559,1.47943,25025.059213056,0
+XPO.US,D,20050323,000000,1.5209,1.5209,1.46559,1.50712,16779.312301248,0
+XPO.US,D,20050324,000000,1.5209,1.673,1.5209,1.64537,90767.175691584,0
+XPO.US,D,20050328,000000,1.71446,1.71446,1.54859,1.59006,44552.95381824,0
+XPO.US,D,20050329,000000,1.53474,1.61768,1.50712,1.61768,56052.227731584,0
+XPO.US,D,20050330,000000,1.61768,1.64537,1.56237,1.64537,36162.45609312,0
+XPO.US,D,20050331,000000,1.54859,1.54859,1.39649,1.41027,113405.52963398,0
+XPO.US,D,20050401,000000,1.4518,1.56237,1.41027,1.41027,56558.855578176,0
+XPO.US,D,20050404,000000,1.43796,1.53474,1.38265,1.41027,47444.603786496,0
+XPO.US,D,20050405,000000,1.49327,1.49327,1.42412,1.4518,42021.497734272,0
+XPO.US,D,20050406,000000,1.56237,1.56237,1.38265,1.38265,44552.95381824,0
+XPO.US,D,20050407,000000,1.42412,1.42412,1.32733,1.38265,198749.59927334,0
+XPO.US,D,20050408,000000,1.39649,1.4518,1.3688,1.38265,53737.897867584,0
+XPO.US,D,20050411,000000,1.38265,1.42412,1.34118,1.38265,39562.41705696,0
+XPO.US,D,20050412,000000,1.3688,1.38265,1.35502,1.38265,9908.698115904,0
+XPO.US,D,20050413,000000,1.3688,1.3688,1.31349,1.31349,36379.582313088,0
+XPO.US,D,20050414,000000,1.31349,1.38265,1.31349,1.35502,31099.543925184,0
+XPO.US,D,20050415,000000,1.41027,1.41027,1.34118,1.34118,18587.014318656,0
+XPO.US,D,20050418,000000,1.34118,1.34118,1.24439,1.27202,21046.094995968,0
+XPO.US,D,20050419,000000,1.25824,1.29971,1.23055,1.24439,22348.852315776,0
+XPO.US,D,20050420,000000,1.25824,1.34118,1.25824,1.34118,16562.18608128,0
+XPO.US,D,20050421,000000,1.3688,1.3688,1.24439,1.34118,10849.578402432,0
+XPO.US,D,20050422,000000,1.31349,1.35502,1.31349,1.31349,39128.164617024,0
+XPO.US,D,20050425,000000,1.31349,1.32733,1.28586,1.29971,31968.048805056,0
+XPO.US,D,20050426,000000,1.29971,1.29971,1.17524,1.29971,73265.792472768,0
+XPO.US,D,20050427,000000,1.29971,1.3688,1.24439,1.32733,24373.680553152,0
+XPO.US,D,20050428,000000,1.35502,1.35502,1.25824,1.25824,36669.083939712,0
+XPO.US,D,20050429,000000,1.28586,1.29971,0.954045,1.07845,308972.29416346,0
+XPO.US,D,20050502,000000,1.10614,1.17524,1.06461,1.07845,83679.435286272,0
+XPO.US,D,20050503,000000,1.10614,1.10614,0.967829,0.967829,138647.71506701,0
+XPO.US,D,20050504,000000,0.981672,1.07845,0.954045,0.995515,101761.50490733,0
+XPO.US,D,20050505,000000,0.995515,1.03698,0.967829,0.995515,41659.620700992,0
+XPO.US,D,20050506,000000,1.05083,1.06461,1.02314,1.03698,38983.413803712,0
+XPO.US,D,20050509,000000,0.981672,1.03698,0.981672,0.995515,33920.501635776,0
+XPO.US,D,20050510,000000,0.995515,1.05083,0.995515,1.03698,46360.655835648,0
+XPO.US,D,20050511,000000,1.03698,1.06461,1.00936,1.05083,84475.564759488,0
+XPO.US,D,20050512,000000,1.05083,1.05083,0.967829,0.967829,43756.824345024,0
+XPO.US,D,20050513,000000,0.829576,0.871046,0.67748,0.732793,614617.00276973,0
+XPO.US,D,20050516,000000,0.71895,0.829576,0.691323,0.691323,201568.87383494,0
+XPO.US,D,20050517,000000,0.71895,0.71895,0.63601,0.649853,413842.57525901,0
+XPO.US,D,20050518,000000,0.691323,0.71895,0.649853,0.691323,281415.77886643,0
+XPO.US,D,20050519,000000,0.705166,0.71895,0.649853,0.663696,154920.39952166,0
+XPO.US,D,20050520,000000,0.691323,0.71895,0.663696,0.71895,91780.431384768,0
+XPO.US,D,20050523,000000,0.71895,0.815792,0.71895,0.760479,110946.44895667,0
+XPO.US,D,20050524,000000,0.815792,0.857262,0.760479,0.857262,37030.960972992,0
+XPO.US,D,20050525,000000,0.857262,0.940202,0.857262,0.940202,50772.18934368,0
+XPO.US,D,20050526,000000,0.940202,0.967829,0.898732,0.898732,77098.322727552,0
+XPO.US,D,20050527,000000,0.940202,0.967829,0.926359,0.954045,63212.343543552,0
+XPO.US,D,20050531,000000,0.940202,0.954045,0.926359,0.926359,36813.834753024,0
+XPO.US,D,20050601,000000,0.940202,0.954045,0.926359,0.940202,78328.704640704,0
+XPO.US,D,20050602,000000,0.926359,0.940202,0.857262,0.912575,15478.238130432,0
+XPO.US,D,20050603,000000,0.898732,0.926359,0.843419,0.884889,20684.217962688,0
+XPO.US,D,20050606,000000,0.857262,0.857262,0.760479,0.815792,130836.22059514,0
+XPO.US,D,20050607,000000,0.774263,0.898732,0.774263,0.774263,14537.357843904,0
+XPO.US,D,20050608,000000,0.774263,0.788106,0.691323,0.691323,158463.42814982,0
+XPO.US,D,20050609,000000,0.691323,0.898732,0.691323,0.898732,129316.33705536,0
+XPO.US,D,20050610,000000,0.760479,0.815792,0.760479,0.815792,7594.368251904,0
+XPO.US,D,20050613,000000,0.788106,0.815792,0.788106,0.801949,9184.944049344,0
+XPO.US,D,20050614,000000,0.788106,0.815792,0.774263,0.815792,6074.484712128,0
+XPO.US,D,20050615,000000,0.815792,0.815792,0.732793,0.774263,20539.467149376,0
+XPO.US,D,20050616,000000,0.774263,0.815792,0.732793,0.815792,11354.523100032,0
+XPO.US,D,20050617,000000,0.815792,0.829576,0.71895,0.71895,137562.08396717,0
+XPO.US,D,20050620,000000,0.732793,0.774263,0.705166,0.760479,76302.193254336,0
+XPO.US,D,20050621,000000,0.760479,0.801949,0.732793,0.788106,17792.567994432,0
+XPO.US,D,20050622,000000,0.788106,0.788106,0.760479,0.774263,15405.862723776,0
+XPO.US,D,20050623,000000,0.788106,0.871046,0.760479,0.815792,58221.806782272,0
+XPO.US,D,20050624,000000,0.829576,0.843419,0.760479,0.801949,25314.56083968,0
+XPO.US,D,20050627,000000,0.815792,0.815792,0.746636,0.788106,54604.719598464,0
+XPO.US,D,20050628,000000,0.801949,0.801949,0.746636,0.760479,29002.340281152,0
+XPO.US,D,20050629,000000,0.760479,0.774263,0.71895,0.774263,36669.083939712,0
+XPO.US,D,20050630,000000,0.774263,0.788106,0.732793,0.788106,26109.007163904,0
+XPO.US,D,20050701,000000,0.760479,0.788106,0.746636,0.788106,723.75406656,0
+XPO.US,D,20050705,000000,0.788106,0.829576,0.71895,0.801949,59378.130139776,0
+XPO.US,D,20050706,000000,0.829576,0.857262,0.801949,0.801949,35800.57905984,0
+XPO.US,D,20050707,000000,0.815792,0.815792,0.760479,0.815792,15983.182828032,0
+XPO.US,D,20050708,000000,0.815792,0.857262,0.815792,0.829576,11426.898506688,0
+XPO.US,D,20050711,000000,0.829576,0.843419,0.829576,0.843419,29653.718941056,0
+XPO.US,D,20050712,000000,0.843419,0.843419,0.801949,0.801949,9184.944049344,0
+XPO.US,D,20050713,000000,0.801949,0.843419,0.801949,0.801949,19817.396231808,0
+XPO.US,D,20050714,000000,0.788106,0.871046,0.774263,0.843419,37608.281077248,0
+XPO.US,D,20050715,000000,0.857262,0.912575,0.843419,0.898732,57208.551089088,0
+XPO.US,D,20050718,000000,0.898732,0.912575,0.884889,0.884889,13524.10215072,0
+XPO.US,D,20050719,000000,0.884889,0.912575,0.843419,0.871046,36958.585566336,0
+XPO.US,D,20050720,000000,0.912575,0.912575,0.801949,0.815792,76664.070287616,0
+XPO.US,D,20050721,000000,0.815792,0.815792,0.788106,0.815792,26977.512043776,0
+XPO.US,D,20050722,000000,0.815792,0.815792,0.801949,0.801949,4990.53676128,0
+XPO.US,D,20050725,000000,0.801949,0.801949,0.760479,0.801949,20611.842556032,0
+XPO.US,D,20050726,000000,0.760479,0.815792,0.760479,0.815792,24590.80677312,0
+XPO.US,D,20050727,000000,0.815792,0.815792,0.732793,0.760479,49398.739766208,0
+XPO.US,D,20050728,000000,0.746636,0.760479,0.649853,0.663696,129750.5894953,0
+XPO.US,D,20050729,000000,0.691323,0.788106,0.67748,0.788106,88090.968794304,0
+XPO.US,D,20050801,000000,0.801949,0.801949,0.705166,0.746636,36234.831499776,0
+XPO.US,D,20050802,000000,0.760479,0.801949,0.760479,0.788106,25891.880943936,0
+XPO.US,D,20050803,000000,0.788106,0.788106,0.774263,0.774263,17358.315554496,0
+XPO.US,D,20050804,000000,0.788106,0.801949,0.774263,0.801949,5062.912167936,0
+XPO.US,D,20050805,000000,0.801949,0.843419,0.788106,0.829576,35004.449586624,0
+XPO.US,D,20050808,000000,0.829576,0.829576,0.815792,0.815792,4194.407288064,0
+XPO.US,D,20050809,000000,0.815792,0.884889,0.815792,0.871046,34427.129482368,0
+XPO.US,D,20050810,000000,0.871046,0.898732,0.843419,0.843419,49398.739766208,0
+XPO.US,D,20050811,000000,0.829576,0.829576,0.774263,0.788106,69721.080695616,0
+XPO.US,D,20050812,000000,0.774263,0.788106,0.774263,0.774263,2531.456083968,0
+XPO.US,D,20050815,000000,0.788106,0.898732,0.788106,0.871046,72035.410559616,0
+XPO.US,D,20050816,000000,0.801949,0.857262,0.801949,0.829576,50989.315563648,0
+XPO.US,D,20050817,000000,0.788106,0.829576,0.774263,0.801949,38838.6629904,0
+XPO.US,D,20050818,000000,0.801949,0.871046,0.801949,0.843419,91852.806791424,0
+XPO.US,D,20050819,000000,0.857262,0.857262,0.801949,0.815792,19455.519198528,0
+XPO.US,D,20050822,000000,0.801949,0.815792,0.801949,0.815792,3182.834743872,0
+XPO.US,D,20050823,000000,0.801949,0.815792,0.801949,0.801949,69865.831508928,0
+XPO.US,D,20050824,000000,0.801949,0.815792,0.774263,0.788106,49109.238139584,0
+XPO.US,D,20050825,000000,0.774263,0.829576,0.774263,0.829576,30375.789858624,0
+XPO.US,D,20050826,000000,0.815792,0.843419,0.774263,0.788106,49614.182837184,0
+XPO.US,D,20050829,000000,0.788106,0.788106,0.760479,0.788106,57932.305155648,0
+XPO.US,D,20050830,000000,0.788106,0.788106,0.760479,0.788106,3327.585557184,0
+XPO.US,D,20050831,000000,0.774263,0.788106,0.760479,0.774263,16272.684454656,0
+XPO.US,D,20050901,000000,0.760479,0.774263,0.746636,0.774263,17141.189334528,0
+XPO.US,D,20050902,000000,0.760479,0.801949,0.760479,0.801949,4049.656474752,0
+XPO.US,D,20050906,000000,0.815792,0.829576,0.788106,0.815792,65888.550440832,0
+XPO.US,D,20050907,000000,0.815792,0.857262,0.788106,0.843419,26398.508790528,0
+XPO.US,D,20050908,000000,0.857262,0.884889,0.843419,0.857262,42526.442431872,0
+XPO.US,D,20050909,000000,0.843419,0.884889,0.843419,0.871046,21407.972029248,0
+XPO.US,D,20050912,000000,0.857262,0.884889,0.857262,0.871046,29074.715687808,0
+XPO.US,D,20050913,000000,0.898732,0.898732,0.871046,0.884889,17792.567994432,0
+XPO.US,D,20050914,000000,0.871046,0.871046,0.829576,0.843419,43973.950564992,0
+XPO.US,D,20050915,000000,0.857262,0.857262,0.801949,0.857262,33341.498382528,0
+XPO.US,D,20050919,000000,0.829576,0.857262,0.801949,0.843419,56486.48017152,0
+XPO.US,D,20050920,000000,0.884889,0.884889,0.788106,0.788106,20901.344182656,0
+XPO.US,D,20050921,000000,0.774263,0.843419,0.760479,0.815792,55979.852324928,0
+XPO.US,D,20050922,000000,0.801949,0.801949,0.774263,0.788106,17792.567994432,0
+XPO.US,D,20050923,000000,0.884889,0.898732,0.815792,0.829576,33196.747569216,0
+XPO.US,D,20050926,000000,0.884889,0.884889,0.829576,0.884889,14754.484063872,0
+XPO.US,D,20050927,000000,0.912575,0.912575,0.829576,0.829576,7811.494471872,0
+XPO.US,D,20050928,000000,0.815792,0.898732,0.815792,0.871046,29943.22056768,0
+XPO.US,D,20050929,000000,0.871046,0.898732,0.801949,0.898732,47661.730006464,0
+XPO.US,D,20050930,000000,0.898732,1.14761,0.884889,1.10614,633059.26627507,0
+XPO.US,D,20051003,000000,1.14761,1.24439,1.10614,1.11992,317940.11199283,0
+XPO.US,D,20051004,000000,1.21671,1.35502,1.17524,1.23055,406465.33322707,0
+XPO.US,D,20051005,000000,1.25824,1.25824,1.10614,1.11992,231946.34684256,0
+XPO.US,D,20051006,000000,1.10614,1.10614,0.898732,0.940202,228763.51209869,0
+XPO.US,D,20051007,000000,0.940202,0.967829,0.843419,0.912575,63212.343543552,0
+XPO.US,D,20051010,000000,0.857262,0.884889,0.801949,0.843419,83534.68447296,0
+XPO.US,D,20051011,000000,0.801949,0.843419,0.774263,0.815792,131775.41773267,0
+XPO.US,D,20051012,000000,0.774263,0.871046,0.774263,0.871046,95252.767755264,0
+XPO.US,D,20051013,000000,0.843419,0.967829,0.843419,0.926359,42309.316211904,0
+XPO.US,D,20051014,000000,0.995515,0.995515,0.912575,0.981672,10053.448929216,0
+XPO.US,D,20051017,000000,0.954045,0.981672,0.898732,0.954045,10415.325962496,0
+XPO.US,D,20051018,000000,0.954045,0.954045,0.857262,0.898732,23215.674046656,0
+XPO.US,D,20051019,000000,0.857262,0.940202,0.857262,0.940202,6436.361745408,0
+XPO.US,D,20051020,000000,0.940202,0.940202,0.884889,0.898732,14247.85621728,0
+XPO.US,D,20051021,000000,0.884889,0.884889,0.871046,0.884889,3904.90566144,0
+XPO.US,D,20051024,000000,0.926359,0.954045,0.926359,0.954045,14826.859470528,0
+XPO.US,D,20051025,000000,0.871046,0.954045,0.871046,0.926359,19962.14704512,0
+XPO.US,D,20051026,000000,0.912575,0.912575,0.843419,0.898732,32185.175025024,0
+XPO.US,D,20051027,000000,0.926359,0.954045,0.898732,0.926359,22783.104755712,0
+XPO.US,D,20051028,000000,0.940202,0.967829,0.940202,0.940202,24518.431366464,0
+XPO.US,D,20051031,000000,0.940202,0.940202,0.884889,0.926359,22204.101502464,0
+XPO.US,D,20051101,000000,0.912575,0.940202,0.912575,0.940202,24590.80677312,0
+XPO.US,D,20051102,000000,0.912575,0.967829,0.912575,0.940202,34282.378669056,0
+XPO.US,D,20051103,000000,0.954045,1.00936,0.954045,0.967829,20539.467149376,0
+XPO.US,D,20051104,000000,0.995515,1.02314,0.926359,0.954045,34716.631108992,0
+XPO.US,D,20051107,000000,0.926359,0.967829,0.912575,0.926359,27556.515297024,0
+XPO.US,D,20051108,000000,0.954045,0.967829,0.926359,0.926359,33269.122975872,0
+XPO.US,D,20051109,000000,0.926359,1.06461,0.926359,1.00936,53882.648680896,0
+XPO.US,D,20051110,000000,1.05083,1.05083,0.995515,0.995515,15983.182828032,0
+XPO.US,D,20051111,000000,1.02314,1.07845,1.00936,1.06461,27339.389077056,0
+XPO.US,D,20051114,000000,1.0923,1.0923,0.981672,1.03698,30592.916078592,0
+XPO.US,D,20051115,000000,1.03698,1.0923,1.00936,1.0923,31099.543925184,0
+XPO.US,D,20051116,000000,1.05083,1.10614,1.05083,1.10614,27844.333774656,0
+XPO.US,D,20051117,000000,1.10614,1.10614,1.06461,1.0923,9257.319456,0
+XPO.US,D,20051118,000000,1.0923,1.0923,0.995515,1.03698,22998.547826688,0
+XPO.US,D,20051121,000000,0.995515,1.05083,0.967829,1.05083,32762.49512928,0
+XPO.US,D,20051122,000000,1.0923,1.0923,1.00936,1.02314,22059.350689152,0
+XPO.US,D,20051123,000000,0.995515,1.03698,0.981672,1.03698,14826.859470528,0
+XPO.US,D,20051125,000000,1.02314,1.02314,0.995515,1.02314,361.87703328,0
+XPO.US,D,20051128,000000,1.05083,1.10614,1.02314,1.02314,26615.635010496,0
+XPO.US,D,20051129,000000,1.02314,1.06461,1.00936,1.02314,4845.785947968,0
+XPO.US,D,20051130,000000,1.00936,1.06461,0.981672,1.03698,86355.642183552,0
+XPO.US,D,20051201,000000,1.00936,1.07845,0.967829,1.03698,7883.869878528,0
+XPO.US,D,20051202,000000,1.03698,1.06461,0.995515,1.06461,4339.158101376,0
+XPO.US,D,20051205,000000,0.995515,1.06461,0.981672,1.03698,22276.47690912,0
+XPO.US,D,20051206,000000,1.03698,1.10614,1.03698,1.06461,41514.86988768,0
+XPO.US,D,20051207,000000,1.06461,1.07845,0.967829,1.00936,58800.81003552,0
+XPO.US,D,20051208,000000,1.00936,1.03698,0.967829,0.967829,14754.484063872,0
+XPO.US,D,20051209,000000,0.940202,0.995515,0.940202,0.995515,13668.852964032,0
+XPO.US,D,20051212,000000,1.03698,1.05083,0.995515,1.02314,17285.94014784,0
+XPO.US,D,20051213,000000,0.981672,1.02314,0.940202,1.02314,22926.172420032,0
+XPO.US,D,20051214,000000,0.995515,0.995515,0.940202,0.954045,28785.214061184,0
+XPO.US,D,20051215,000000,0.940202,0.995515,0.926359,0.967829,4049.656474752,0
+XPO.US,D,20051216,000000,0.954045,0.967829,0.954045,0.967829,8533.56538944,0
+XPO.US,D,20051219,000000,0.967829,0.967829,0.954045,0.967829,7739.119065216,0
+XPO.US,D,20051220,000000,0.954045,0.981672,0.940202,0.981672,6146.860118784,0
+XPO.US,D,20051221,000000,0.967829,0.967829,0.926359,0.954045,105449.2843488,0
+XPO.US,D,20051222,000000,0.954045,0.954045,0.926359,0.940202,11426.898506688,0
+XPO.US,D,20051223,000000,0.954045,0.954045,0.926359,0.940202,29364.217314432,0
+XPO.US,D,20051227,000000,0.926359,0.967829,0.926359,0.926359,45057.89851584,0
+XPO.US,D,20051228,000000,0.926359,0.954045,0.926359,0.954045,16345.059861312,0
+XPO.US,D,20051229,000000,0.926359,0.940202,0.926359,0.926359,10198.199742528,0
+XPO.US,D,20051230,000000,0.926359,0.967829,0.926359,0.940202,51856.137294528,0
+XPO.US,D,20060103,000000,0.954045,1.02314,0.926359,1.00936,139080.28435795,0
+XPO.US,D,20060104,000000,1.03698,1.03698,0.995515,1.03698,12295.40338656,0
+XPO.US,D,20060105,000000,1.02314,1.02314,0.995515,1.00936,9184.944049344,0
+XPO.US,D,20060106,000000,1.06461,1.06461,0.981672,0.981672,11282.147693376,0
+XPO.US,D,20060109,000000,1.03698,1.03698,0.967829,1.03698,76881.196507584,0
+XPO.US,D,20060110,000000,1.03698,1.06461,1.00936,1.00936,13958.354590656,0
+XPO.US,D,20060111,000000,0.981672,1.05083,0.981672,1.00936,60463.761239616,0
+XPO.US,D,20060112,000000,1.00936,1.03698,0.995515,0.995515,19093.642165248,0
+XPO.US,D,20060113,000000,0.995515,0.995515,0.981672,0.995515,10415.325962496,0
+XPO.US,D,20060117,000000,0.967829,1.03698,0.940202,1.03698,31823.297991744,0
+XPO.US,D,20060118,000000,0.981672,1.02314,0.981672,1.02314,7377.242031936,0
+XPO.US,D,20060120,000000,0.954045,1.02314,0.954045,1.02314,5280.038387904,0
+XPO.US,D,20060123,000000,0.967829,0.995515,0.940202,0.954045,7739.119065216,0
+XPO.US,D,20060124,000000,1.00936,1.03698,0.967829,1.02314,17430.690961152,0
+XPO.US,D,20060125,000000,0.995515,1.06461,0.995515,1.02314,96770.968146048,0
+XPO.US,D,20060126,000000,0.981672,1.02314,0.981672,1.02314,10992.646066752,0
+XPO.US,D,20060127,000000,1.02314,1.02314,0.995515,1.02314,32329.925838336,0
+XPO.US,D,20060130,000000,0.912575,1.02314,0.912575,0.995515,36090.080686464,0
+XPO.US,D,20060131,000000,0.995515,0.995515,0.967829,0.967829,6798.238778688,0
+XPO.US,D,20060201,000000,0.954045,1.02314,0.954045,0.995515,26109.007163904,0
+XPO.US,D,20060202,000000,0.995515,1.02314,0.967829,1.02314,11282.147693376,0
+XPO.US,D,20060203,000000,1.02314,1.02314,0.981672,1.02314,4049.656474752,0
+XPO.US,D,20060206,000000,0.995515,1.03698,0.981672,0.995515,40429.23878784,0
+XPO.US,D,20060207,000000,0.995515,1.00936,0.954045,1.00936,33848.12622912,0
+XPO.US,D,20060208,000000,1.02314,1.03698,1.00936,1.03698,9402.070269312,0
+XPO.US,D,20060209,000000,1.03698,1.03698,0.954045,0.967829,61477.0169328,0
+XPO.US,D,20060210,000000,0.967829,0.995515,0.967829,0.995515,1590.57579744,0
+XPO.US,D,20060213,000000,0.981672,1.02314,0.981672,1.02314,6725.863372032,0
+XPO.US,D,20060214,000000,1.02314,1.02314,0.940202,0.967829,13596.477557376,0
+XPO.US,D,20060215,000000,0.981672,0.981672,0.967829,0.967829,10992.646066752,0
+XPO.US,D,20060217,000000,0.967829,1.02314,0.967829,0.981672,12802.031233152,0
+XPO.US,D,20060221,000000,0.995515,1.13377,0.967829,1.10614,68130.504898176,0
+XPO.US,D,20060222,000000,1.03698,1.05083,1.00936,1.05083,3327.585557184,0
+XPO.US,D,20060223,000000,1.10614,1.10614,1.07845,1.10614,22855.480162368,0
+XPO.US,D,20060224,000000,1.10614,1.10614,1.03698,1.06461,55111.347445056,0
+XPO.US,D,20060227,000000,1.10614,1.10614,1.03698,1.03698,23143.29864,0
+XPO.US,D,20060228,000000,1.03698,1.10614,1.02314,1.0923,21480.347435904,0
+XPO.US,D,20060301,000000,1.03698,1.10614,1.03698,1.10614,18587.014318656,0
+XPO.US,D,20060302,000000,1.10614,1.17524,1.0923,1.16145,41949.122327616,0
+XPO.US,D,20060303,000000,1.38265,1.4518,1.28586,1.43796,506202.00989702,0
+XPO.US,D,20060306,000000,1.46559,1.59006,1.31349,1.39649,202147.87708819,0
+XPO.US,D,20060307,000000,1.34118,1.42412,1.32733,1.34118,67768.627864896,0
+XPO.US,D,20060308,000000,1.35502,1.38265,1.35502,1.38265,45636.901769088,0
+XPO.US,D,20060309,000000,1.38265,1.38265,1.32733,1.32733,40356.863381184,0
+XPO.US,D,20060310,000000,1.31349,1.38265,1.31349,1.3688,17285.94014784,0
+XPO.US,D,20060313,000000,1.31349,1.3688,1.27202,1.29971,62343.83866368,0
+XPO.US,D,20060314,000000,1.28586,1.34118,1.24439,1.31349,30665.291485248,0
+XPO.US,D,20060315,000000,1.32733,1.32733,1.28586,1.32733,35728.203653184,0
+XPO.US,D,20060316,000000,1.35502,1.35502,1.28586,1.28586,21769.849062528,0
+XPO.US,D,20060317,000000,1.28586,1.31349,1.27202,1.31349,23649.926486592,0
+XPO.US,D,20060320,000000,1.31349,1.31349,1.25824,1.31349,27916.709181312,0
+XPO.US,D,20060321,000000,1.29971,1.29971,1.29971,1.29971,13451.726744064,0
+XPO.US,D,20060322,000000,1.32733,1.34118,1.29971,1.32733,6653.487965376,0
+XPO.US,D,20060323,000000,1.34118,1.34118,1.27202,1.31349,38766.287583744,0
+XPO.US,D,20060324,000000,1.28586,1.29971,1.23055,1.24439,54387.593378496,0
+XPO.US,D,20060327,000000,1.18908,1.31349,1.18908,1.24439,62995.217323584,0
+XPO.US,D,20060328,000000,1.24439,1.34118,1.24439,1.34118,25457.628504,0
+XPO.US,D,20060329,000000,1.34118,1.34118,1.25824,1.25824,34210.0032624,0
+XPO.US,D,20060330,000000,1.25824,1.32733,1.25824,1.31349,53231.270020992,0
+XPO.US,D,20060331,000000,1.34118,1.35502,1.31349,1.34118,27484.139890368,0
+XPO.US,D,20060403,000000,1.31349,1.35502,1.31349,1.31349,30737.666891904,0
+XPO.US,D,20060404,000000,1.32733,1.3688,1.31349,1.3688,13379.351337408,0
+XPO.US,D,20060405,000000,1.38265,1.38265,1.31349,1.32733,41731.996107648,0
+XPO.US,D,20060406,000000,1.32733,1.32733,1.29971,1.29971,6725.863372032,0
+XPO.US,D,20060407,000000,1.34118,1.3688,1.32733,1.34118,12946.782046464,0
+XPO.US,D,20060410,000000,1.34118,1.3688,1.29971,1.31349,13379.351337408,0
+XPO.US,D,20060411,000000,1.31349,1.34118,1.29971,1.29971,11282.147693376,0
+XPO.US,D,20060412,000000,1.28586,1.31349,1.28586,1.31349,27049.887450432,0
+XPO.US,D,20060413,000000,1.35502,1.35502,1.25824,1.34118,41008.242041088,0
+XPO.US,D,20060417,000000,1.32733,1.34118,1.31349,1.32733,25025.059213056,0
+XPO.US,D,20060418,000000,1.29971,1.3688,1.29971,1.3688,23722.301893248,0
+XPO.US,D,20060419,000000,1.38265,1.38265,1.35502,1.38265,20468.774891712,0
+XPO.US,D,20060420,000000,1.3688,1.3688,1.32733,1.32733,29219.46650112,0
+XPO.US,D,20060421,000000,1.35502,1.35502,1.31349,1.32733,21118.470402624,0
+XPO.US,D,20060424,000000,1.31349,1.31349,1.27202,1.28586,25457.628504,0
+XPO.US,D,20060425,000000,1.28586,1.29971,1.25824,1.25824,37175.711786304,0
+XPO.US,D,20060426,000000,1.25824,1.31349,1.24439,1.27202,33558.624602496,0
+XPO.US,D,20060427,000000,1.25824,1.28586,1.25824,1.28586,12802.031233152,0
+XPO.US,D,20060428,000000,1.28586,1.28586,1.25824,1.27202,24446.055959808,0
+XPO.US,D,20060501,000000,1.29971,1.32733,1.28586,1.32733,29074.715687808,0
+XPO.US,D,20060502,000000,1.31349,1.34118,1.29971,1.31349,20973.719589312,0
+XPO.US,D,20060503,000000,1.31349,1.3688,1.29971,1.35502,99664.301263296,0
+XPO.US,D,20060504,000000,1.3688,1.3688,1.28586,1.32733,82016.484082176,0
+XPO.US,D,20060505,000000,1.28586,1.29971,1.24439,1.29971,68852.575815744,0
+XPO.US,D,20060508,000000,1.28586,1.29971,1.27202,1.29971,30231.039045312,0
+XPO.US,D,20060509,000000,1.27202,1.31349,1.27202,1.29971,3832.530254784,0
+XPO.US,D,20060510,000000,1.28586,1.31349,1.25824,1.27202,119624.76515942,0
+XPO.US,D,20060511,000000,1.29971,1.31349,1.27202,1.31349,65309.547187584,0
+XPO.US,D,20060512,000000,1.39649,1.50712,1.38265,1.46559,333707.85174989,0
+XPO.US,D,20060515,000000,1.47943,1.50712,1.41027,1.46559,125990.43464717,0
+XPO.US,D,20060516,000000,1.46559,1.46559,1.38265,1.42412,38983.413803712,0
+XPO.US,D,20060517,000000,1.42412,1.43796,1.38265,1.38265,90839.55109824,0
+XPO.US,D,20060518,000000,1.41027,1.4518,1.35502,1.43796,42309.316211904,0
+XPO.US,D,20060519,000000,1.43796,1.43796,1.3688,1.3688,36379.582313088,0
+XPO.US,D,20060522,000000,1.42412,1.42412,1.34118,1.39649,17141.189334528,0
+XPO.US,D,20060523,000000,1.42412,1.42412,1.3688,1.38265,34354.754075712,0
+XPO.US,D,20060524,000000,1.3688,1.38265,1.24439,1.32733,48747.361106304,0
+XPO.US,D,20060525,000000,1.35502,1.38265,1.32733,1.35502,21046.094995968,0
+XPO.US,D,20060526,000000,1.39649,1.41027,1.24439,1.3688,57063.800275776,0
+XPO.US,D,20060530,000000,1.34118,1.3688,1.27202,1.3688,11282.147693376,0
+XPO.US,D,20060531,000000,1.35502,1.38265,1.24439,1.35502,9546.821082624,0
+XPO.US,D,20060601,000000,1.31349,1.35502,1.28586,1.34118,55256.098258368,0
+XPO.US,D,20060602,000000,1.35502,1.35502,1.27202,1.31349,34354.754075712,0
+XPO.US,D,20060605,000000,1.31349,1.3688,1.24439,1.3688,80353.53287808,0
+XPO.US,D,20060606,000000,1.4518,1.4518,1.35502,1.35502,15116.361097152,0
+XPO.US,D,20060607,000000,1.35502,1.43796,1.35502,1.3688,1590.57579744,0
+XPO.US,D,20060608,000000,1.34118,1.34118,1.31349,1.34118,20106.897858432,0
+XPO.US,D,20060609,000000,1.39649,1.39649,1.38265,1.38265,16634.561487936,0
+XPO.US,D,20060612,000000,1.63153,1.63153,1.38265,1.4518,69865.831508928,0
+XPO.US,D,20060613,000000,1.4518,1.46559,1.38265,1.4518,57498.052715712,0
+XPO.US,D,20060614,000000,1.41027,1.4518,1.29971,1.43796,19238.39297856,0
+XPO.US,D,20060615,000000,1.46559,1.46559,1.35502,1.38265,33486.24919584,0
+XPO.US,D,20060616,000000,1.42412,1.43796,1.32733,1.39649,100531.12299418,0
+XPO.US,D,20060619,000000,1.39649,1.39649,1.35502,1.3688,18731.765131968,0
+XPO.US,D,20060620,000000,1.38265,1.39649,1.34118,1.38265,18876.51594528,0
+XPO.US,D,20060621,000000,1.39649,1.39649,1.31349,1.38265,71601.15811968,0
+XPO.US,D,20060622,000000,1.38265,1.39649,1.38265,1.39649,7232.491218624,0
+XPO.US,D,20060623,000000,1.39649,1.41027,1.39649,1.39649,14103.105403968,0
+XPO.US,D,20060626,000000,1.39649,1.39649,1.39649,1.39649,1952.45283072,0
+XPO.US,D,20060627,000000,1.39649,1.39649,1.35502,1.38265,14682.108657216,0
+XPO.US,D,20060628,000000,1.38265,1.50712,1.3688,1.42412,96626.217332736,0
+XPO.US,D,20060629,000000,1.49327,1.54859,1.4518,1.50712,37535.905670592,0
+XPO.US,D,20060630,000000,1.5209,1.71446,1.5209,1.70068,213359.3325239,0
+XPO.US,D,20060703,000000,1.72831,1.92187,1.71446,1.89425,249954.35790797,0
+XPO.US,D,20060705,000000,1.93572,1.93572,1.70068,1.81125,299497.84848749,0
+XPO.US,D,20060706,000000,1.92187,2.00481,1.85278,1.89425,318953.36768602,0
+XPO.US,D,20060707,000000,1.82509,2.00481,1.81125,1.99103,413842.57525901,0
+XPO.US,D,20060710,000000,2.04634,2.07397,1.72831,1.82509,443713.42042003,0
+XPO.US,D,20060711,000000,1.68684,1.92187,1.68684,1.92187,150796.68449126,0
+XPO.US,D,20060712,000000,1.93572,1.94956,1.72831,1.78362,177124.50102413,0
+XPO.US,D,20060713,000000,1.82509,1.83893,1.54859,1.74215,183705.61358285,0
+XPO.US,D,20060714,000000,1.59006,1.70068,1.5209,1.59006,217698.49062528,0
+XPO.US,D,20060717,000000,1.54859,1.54859,1.47943,1.50712,111453.07680326,0
+XPO.US,D,20060718,000000,1.50712,1.57621,1.46559,1.57621,76302.193254336,0
+XPO.US,D,20060719,000000,1.57621,1.673,1.5209,1.65915,33992.877042432,0
+XPO.US,D,20060720,000000,1.70068,1.72831,1.5209,1.64537,138358.21344038,0
+XPO.US,D,20060721,000000,1.59006,1.65915,1.56237,1.57621,58800.81003552,0
+XPO.US,D,20060724,000000,1.59006,1.61768,1.5209,1.61768,36379.582313088,0
+XPO.US,D,20060725,000000,1.61768,1.61768,1.5209,1.56237,115502.73327802,0
+XPO.US,D,20060726,000000,1.57621,1.6039,1.50712,1.59006,48095.9824464,0
+XPO.US,D,20060727,000000,1.6039,1.61768,1.5209,1.6039,32690.119722624,0
+XPO.US,D,20060728,000000,1.61768,1.65915,1.59006,1.6039,15478.238130432,0
+XPO.US,D,20060731,000000,1.65915,1.71446,1.65915,1.71446,121144.6486992,0
+XPO.US,D,20060801,000000,1.71446,1.79746,1.63153,1.78362,97060.469772672,0
+XPO.US,D,20060802,000000,1.75593,1.81125,1.75593,1.78362,135537.25572979,0
+XPO.US,D,20060803,000000,1.86656,1.86656,1.72831,1.76978,160128.06250291,0
+XPO.US,D,20060804,000000,1.86656,1.86656,1.75593,1.76978,54027.399494208,0
+XPO.US,D,20060807,000000,1.86656,1.86656,1.72831,1.79746,64658.16852768,0
+XPO.US,D,20060808,000000,1.74215,1.74215,1.65915,1.70068,40067.36175456,0
+XPO.US,D,20060809,000000,1.65915,1.72831,1.65915,1.68684,51640.694223552,0
+XPO.US,D,20060810,000000,1.57621,1.68684,1.53474,1.57621,114561.85299149,0
+XPO.US,D,20060811,000000,1.54859,1.61768,1.53474,1.57621,19238.39297856,0
+XPO.US,D,20060814,000000,1.57621,1.59006,1.56237,1.59006,20034.522451776,0
+XPO.US,D,20060815,000000,1.5209,1.56237,1.5209,1.54859,83174.490588672,0
+XPO.US,D,20060816,000000,1.53474,1.59006,1.53474,1.59006,21552.72284256,0
+XPO.US,D,20060817,000000,1.59006,1.59006,1.5209,1.54859,22421.227722432,0
+XPO.US,D,20060818,000000,1.53474,1.57621,1.5209,1.57621,38404.410550464,0
+XPO.US,D,20060821,000000,1.57621,1.57621,1.5209,1.57621,19817.396231808,0
+XPO.US,D,20060822,000000,1.56237,1.61768,1.5209,1.61768,24518.431366464,0
+XPO.US,D,20060823,000000,1.59006,1.63153,1.56237,1.59006,17430.690961152,0
+XPO.US,D,20060824,000000,1.59006,1.63153,1.53474,1.63153,22276.47690912,0
+XPO.US,D,20060825,000000,1.6039,1.63153,1.6039,1.63153,11716.400133312,0
+XPO.US,D,20060828,000000,1.673,1.673,1.63153,1.64537,27267.0136704,0
+XPO.US,D,20060829,000000,1.61768,1.64537,1.59006,1.61768,21625.098249216,0
+XPO.US,D,20060830,000000,1.673,1.673,1.59006,1.61768,29074.715687808,0
+XPO.US,D,20060831,000000,1.63153,1.63153,1.53474,1.56237,49109.238139584,0
+XPO.US,D,20060901,000000,1.59006,1.61768,1.57621,1.59006,44408.203004928,0
+XPO.US,D,20060905,000000,1.59006,1.61768,1.59006,1.6039,20324.0240784,0
+XPO.US,D,20060906,000000,1.61768,1.61768,1.5209,1.57621,33992.877042432,0
+XPO.US,D,20060907,000000,1.54859,1.63153,1.53474,1.6039,37608.281077248,0
+XPO.US,D,20060908,000000,1.57621,1.6039,1.54859,1.6039,27916.709181312,0
+XPO.US,D,20060911,000000,1.6039,1.6039,1.56237,1.6039,26977.512043776,0
+XPO.US,D,20060912,000000,1.59006,1.6039,1.57621,1.57621,21335.596622592,0
+XPO.US,D,20060913,000000,1.57621,1.63153,1.57621,1.63153,28929.964874496,0
+XPO.US,D,20060914,000000,1.61768,1.673,1.61768,1.673,50120.810683776,0
+XPO.US,D,20060915,000000,1.68684,1.72831,1.61768,1.63153,75290.620710144,0
+XPO.US,D,20060918,000000,1.68684,1.72831,1.6039,1.673,215384.16076128,0
+XPO.US,D,20060919,000000,1.68684,1.68684,1.64537,1.65915,88525.22123424,0
+XPO.US,D,20060920,000000,1.65915,1.65915,1.6039,1.64537,59088.628513152,0
+XPO.US,D,20060921,000000,1.64537,1.64537,1.59006,1.61768,30665.291485248,0
+XPO.US,D,20060922,000000,1.64537,1.65915,1.61768,1.64537,64296.2914944,0
+XPO.US,D,20060925,000000,1.71446,1.72831,1.6039,1.673,73121.041659456,0
+XPO.US,D,20060926,000000,1.68684,1.71446,1.68684,1.70068,37825.407297216,0
+XPO.US,D,20060927,000000,1.71446,1.71446,1.68684,1.71446,18876.51594528,0
+XPO.US,D,20060928,000000,1.71446,1.71446,1.673,1.71446,24880.308399744,0
+XPO.US,D,20060929,000000,1.71446,1.71446,1.68684,1.71446,16272.684454656,0
+XPO.US,D,20061002,000000,1.71446,1.71446,1.68684,1.70068,21263.221215936,0
+XPO.US,D,20061003,000000,1.70068,1.79746,1.70068,1.78362,78544.14771168,0
+XPO.US,D,20061004,000000,1.72831,1.76978,1.71446,1.74215,39055.789210368,0
+XPO.US,D,20061005,000000,1.75593,1.76978,1.74215,1.74215,21190.84580928,0
+XPO.US,D,20061006,000000,1.75593,1.76978,1.74215,1.75593,13379.351337408,0
+XPO.US,D,20061009,000000,1.75593,1.76978,1.71446,1.74215,48747.361106304,0
+XPO.US,D,20061010,000000,1.71446,1.76978,1.71446,1.75593,36234.831499776,0
+XPO.US,D,20061011,000000,1.71446,1.75593,1.68684,1.74215,62416.214070336,0
+XPO.US,D,20061012,000000,1.74215,1.74215,1.64537,1.68684,70951.462608768,0
+XPO.US,D,20061013,000000,1.70068,1.70068,1.673,1.70068,11933.52635328,0
+XPO.US,D,20061016,000000,1.70068,1.72831,1.63153,1.70068,64368.666901056,0
+XPO.US,D,20061017,000000,1.70068,1.75593,1.70068,1.75593,49614.182837184,0
+XPO.US,D,20061018,000000,1.75593,1.76978,1.72831,1.76978,29436.592721088,0
+XPO.US,D,20061019,000000,1.76978,1.85278,1.76978,1.82509,65960.925847488,0
+XPO.US,D,20061020,000000,1.82509,1.82509,1.71446,1.72831,141828.86666189,0
+XPO.US,D,20061023,000000,1.79746,1.82509,1.74215,1.74215,39779.543276928,0
+XPO.US,D,20061024,000000,1.76978,1.78362,1.71446,1.76978,58728.434628864,0
+XPO.US,D,20061025,000000,1.76978,1.78362,1.70068,1.78362,67117.249204992,0
+XPO.US,D,20061026,000000,1.78362,1.78362,1.74215,1.76978,30303.414451968,0
+XPO.US,D,20061027,000000,1.74215,1.81125,1.74215,1.81125,51134.06637696,0
+XPO.US,D,20061030,000000,1.76978,1.85278,1.76978,1.83893,39345.290836992,0
+XPO.US,D,20061031,000000,1.86656,1.86656,1.78362,1.83893,33848.12622912,0
+XPO.US,D,20061101,000000,1.83893,1.83893,1.75593,1.79746,62778.091103616,0
+XPO.US,D,20061102,000000,1.83893,1.83893,1.59006,1.673,147687.90830304,0
+XPO.US,D,20061103,000000,1.673,1.70068,1.54859,1.61768,78544.14771168,0
+XPO.US,D,20061106,000000,1.61768,1.61768,1.56237,1.59006,121217.02410586,0
+XPO.US,D,20061107,000000,1.6039,1.61768,1.59006,1.61768,42236.940805248,0
+XPO.US,D,20061108,000000,1.61768,1.68684,1.61768,1.65915,52652.266767744,0
+XPO.US,D,20061109,000000,1.65915,1.68684,1.63153,1.65915,32329.925838336,0
+XPO.US,D,20061110,000000,1.65915,1.65915,1.63153,1.65915,19166.017571904,0
+XPO.US,D,20061113,000000,1.65915,1.673,1.6039,1.61768,26977.512043776,0
+XPO.US,D,20061114,000000,1.61768,1.61768,1.59006,1.61768,16127.933641344,0
+XPO.US,D,20061115,000000,1.63153,1.64537,1.59006,1.61768,17792.567994432,0
+XPO.US,D,20061116,000000,1.64537,1.64537,1.59006,1.61768,14971.61028384,0
+XPO.US,D,20061117,000000,1.64537,1.64537,1.59006,1.63153,29074.715687808,0
+XPO.US,D,20061120,000000,1.63153,1.64537,1.5209,1.6039,26760.385823808,0
+XPO.US,D,20061121,000000,1.57621,1.63153,1.57621,1.61768,34933.75732896,0
+XPO.US,D,20061122,000000,1.64537,1.68684,1.63153,1.673,28857.58946784,0
+XPO.US,D,20061124,000000,1.68684,1.68684,1.673,1.68684,4918.161354624,0
+XPO.US,D,20061127,000000,1.70068,1.70068,1.6039,1.63153,22421.227722432,0
+XPO.US,D,20061128,000000,1.6039,1.64537,1.56237,1.64537,22204.101502464,0
+XPO.US,D,20061129,000000,1.63153,1.63153,1.54859,1.63153,46433.031242304,0
+XPO.US,D,20061130,000000,1.57621,1.63153,1.57621,1.61768,34933.75732896,0
+XPO.US,D,20061201,000000,1.61768,1.63153,1.59006,1.63153,27484.139890368,0
+XPO.US,D,20061204,000000,1.63153,1.64537,1.6039,1.64537,23360.424859968,0
+XPO.US,D,20061205,000000,1.64537,1.65915,1.63153,1.65915,10632.452182464,0
+XPO.US,D,20061206,000000,1.65915,1.72831,1.64537,1.72831,62199.087850368,0
+XPO.US,D,20061207,000000,1.71446,1.85278,1.70068,1.85278,647381.181048,0
+XPO.US,D,20061208,000000,1.92187,1.92187,1.71446,1.72831,121723.65195245,0
+XPO.US,D,20061211,000000,1.78362,1.78362,1.71446,1.71446,49253.988952896,0
+XPO.US,D,20061212,000000,1.74215,1.76978,1.72831,1.72831,38911.038397056,0
+XPO.US,D,20061213,000000,1.74215,1.74215,1.68684,1.71446,24735.557586432,0
+XPO.US,D,20061214,000000,1.68684,1.75593,1.68684,1.71446,19455.519198528,0
+XPO.US,D,20061215,000000,1.71446,1.71446,1.673,1.71446,24518.431366464,0
+XPO.US,D,20061218,000000,1.72831,1.79746,1.68684,1.78362,58221.806782272,0
+XPO.US,D,20061219,000000,1.78362,1.81125,1.78362,1.81125,29653.718941056,0
+XPO.US,D,20061220,000000,1.79746,1.82509,1.72831,1.82509,13885.979184,0
+XPO.US,D,20061221,000000,1.78362,1.82509,1.72831,1.79746,26905.13663712,0
+XPO.US,D,20061222,000000,1.79746,1.81125,1.72831,1.76978,7956.245285184,0
+XPO.US,D,20061226,000000,1.79746,1.86656,1.68684,1.76978,34933.75732896,0
+XPO.US,D,20061227,000000,1.78362,1.78362,1.71446,1.74215,8245.746911808,0
+XPO.US,D,20061228,000000,1.75593,1.75593,1.68684,1.72831,33558.624602496,0
+XPO.US,D,20061229,000000,1.68684,1.75593,1.68684,1.75593,31895.6733984,0
+XPO.US,D,20070103,000000,1.75593,1.76978,1.71446,1.75593,26470.884197184,0
+XPO.US,D,20070104,000000,1.75593,1.75593,1.65915,1.75593,44408.203004928,0
+XPO.US,D,20070105,000000,1.75593,1.78362,1.71446,1.76978,37680.656483904,0
+XPO.US,D,20070108,000000,1.75593,1.78362,1.65915,1.74215,1287455.8123217,0
+XPO.US,D,20070109,000000,1.71446,1.79746,1.71446,1.76978,22348.852315776,0
+XPO.US,D,20070110,000000,1.76978,1.78362,1.74215,1.78362,32762.49512928,0
+XPO.US,D,20070111,000000,1.74215,1.76978,1.673,1.74215,83751.810692928,0
+XPO.US,D,20070112,000000,1.79746,1.79746,1.72831,1.79746,42598.817838528,0
+XPO.US,D,20070116,000000,1.79746,1.79746,1.75593,1.79746,54459.968785152,0
+XPO.US,D,20070117,000000,1.79746,1.86656,1.72831,1.83893,53737.897867584,0
+XPO.US,D,20070118,000000,1.85278,1.93572,1.76978,1.89425,72614.413812864,0
+XPO.US,D,20070119,000000,1.82509,1.96334,1.82509,1.96334,66755.372171712,0
+XPO.US,D,20070122,000000,1.96334,1.99103,1.90803,1.92187,64658.16852768,0
+XPO.US,D,20070123,000000,1.93572,1.94956,1.89425,1.92187,28278.586214592,0
+XPO.US,D,20070124,000000,1.93572,1.94956,1.90803,1.92187,16272.684454656,0
+XPO.US,D,20070125,000000,1.93572,1.93572,1.86656,1.92187,21407.972029248,0
+XPO.US,D,20070126,000000,1.93572,1.93572,1.83893,1.90803,15550.613537088,0
+XPO.US,D,20070129,000000,1.90803,1.93572,1.86656,1.92187,39779.543276928,0
+XPO.US,D,20070130,000000,1.8804,1.89425,1.82509,1.86656,28640.463247872,0
+XPO.US,D,20070131,000000,1.86656,1.93572,1.81125,1.93572,31171.91933184,0
+XPO.US,D,20070201,000000,1.93572,2.07397,1.93572,2.01866,214370.9050681,0
+XPO.US,D,20070202,000000,2.01866,2.07397,1.99103,1.99103,73338.167879424,0
+XPO.US,D,20070205,000000,2.06013,2.07397,1.97719,2.0325,66538.245951744,0
+XPO.US,D,20070206,000000,2.0325,2.04634,1.93572,2.04634,37391.15485728,0
+XPO.US,D,20070207,000000,2.06013,2.06013,2.00481,2.04634,11282.147693376,0
+XPO.US,D,20070208,000000,2.04634,2.08781,1.96334,2.04634,77749.701387456,0
+XPO.US,D,20070209,000000,2.06013,2.14313,2.00481,2.06013,61837.210817088,0
+XPO.US,D,20070212,000000,2.06013,2.10166,1.97719,2.0325,65888.550440832,0
+XPO.US,D,20070213,000000,2.0325,2.10166,2.00481,2.08781,57454.29084192,0
+XPO.US,D,20070214,000000,2.08781,2.08781,2.0325,2.08781,41587.245294336,0
+XPO.US,D,20070215,000000,2.07397,2.07397,2.01866,2.07397,56991.42486912,0
+XPO.US,D,20070216,000000,2.07397,2.14313,2.04634,2.12928,129533.46327533,0
+XPO.US,D,20070220,000000,2.15691,2.21222,2.07397,2.1846,232957.91938675,0
+XPO.US,D,20070221,000000,2.19844,2.19844,2.14313,2.1846,135392.50491648,0
+XPO.US,D,20070222,000000,2.12928,2.12928,1.71446,1.96334,506636.26233696,0
+XPO.US,D,20070223,000000,1.8804,1.96334,1.83893,1.86656,99881.427483264,0
+XPO.US,D,20070226,000000,1.86656,1.86656,1.79746,1.82509,112754.15097408,0
+XPO.US,D,20070227,000000,1.76978,1.8804,1.74215,1.86656,154992.77492832,0
+XPO.US,D,20070228,000000,1.92187,1.92187,1.72831,1.82509,102555.95123155,0
+XPO.US,D,20070301,000000,1.79746,1.86656,1.72831,1.81125,65599.048814208,0
+XPO.US,D,20070302,000000,1.74215,1.79746,1.65915,1.71446,200195.42425747,0
+XPO.US,D,20070305,000000,1.68684,1.76978,1.59006,1.72831,153040.3220976,0
+XPO.US,D,20070306,000000,1.76978,1.78362,1.68684,1.71446,64947.670154304,0
+XPO.US,D,20070307,000000,1.71446,1.78362,1.68684,1.75593,77098.322727552,0
+XPO.US,D,20070308,000000,1.75593,1.79746,1.72831,1.75593,111887.3292432,0
+XPO.US,D,20070309,000000,1.78362,1.79746,1.74215,1.79746,149712.73654042,0
+XPO.US,D,20070312,000000,1.79746,1.86656,1.70068,1.85278,240335.16141869,0
+XPO.US,D,20070313,000000,1.86656,1.86656,1.79746,1.83893,46794.908275584,0
+XPO.US,D,20070314,000000,1.79746,1.79746,1.78362,1.79746,66393.495138432,0
+XPO.US,D,20070315,000000,1.81125,1.82509,1.78362,1.82509,35728.203653184,0
+XPO.US,D,20070316,000000,1.81125,1.83893,1.76978,1.76978,38404.410550464,0
+XPO.US,D,20070319,000000,1.76978,1.82509,1.76978,1.81125,45781.6525824,0
+XPO.US,D,20070320,000000,1.83893,1.85278,1.79746,1.82509,48095.9824464,0
+XPO.US,D,20070321,000000,1.82509,1.85278,1.79746,1.82509,32257.55043168,0
+XPO.US,D,20070322,000000,1.83893,1.85278,1.79746,1.82509,61259.890712832,0
+XPO.US,D,20070323,000000,1.85278,1.85278,1.79746,1.79746,70010.58232224,0
+XPO.US,D,20070326,000000,1.81125,1.82509,1.78362,1.79746,38911.038397056,0
+XPO.US,D,20070327,000000,1.79746,1.83893,1.78362,1.83893,49181.61354624,0
+XPO.US,D,20070328,000000,1.83893,1.85278,1.79746,1.83893,39490.041650304,0
+XPO.US,D,20070329,000000,1.83893,1.86656,1.81125,1.82509,37030.960972992,0
+XPO.US,D,20070330,000000,1.83893,1.83893,1.79746,1.82509,27989.084587968,0
+XPO.US,D,20070402,000000,1.83893,1.85278,1.79746,1.82509,28061.459994624,0
+XPO.US,D,20070403,000000,1.85278,1.85278,1.79746,1.83893,43973.950564992,0
+XPO.US,D,20070404,000000,1.85278,1.86656,1.81125,1.82509,35872.954466496,0
+XPO.US,D,20070405,000000,1.86656,1.86656,1.81125,1.83893,23722.301893248,0
+XPO.US,D,20070409,000000,1.83893,1.89425,1.82509,1.86656,118178.9401753,0
+XPO.US,D,20070410,000000,1.86656,1.89425,1.83893,1.86656,108776.86990598,0
+XPO.US,D,20070411,000000,1.86656,1.89425,1.83893,1.8804,34644.255702336,0
+XPO.US,D,20070412,000000,1.89425,1.89425,1.86656,1.89425,42021.497734272,0
+XPO.US,D,20070413,000000,1.89425,1.97719,1.8804,1.93572,122300.9720567,0
+XPO.US,D,20070416,000000,2.00481,2.0325,1.93572,2.0325,106462.54004198,0
+XPO.US,D,20070417,000000,2.07397,2.07397,1.93572,2.0325,382020.96041626,0
+XPO.US,D,20070418,000000,2.04634,2.07397,2.00481,2.01866,160705.38260717,0
+XPO.US,D,20070419,000000,2.01866,2.01866,1.89425,1.97719,76808.821100928,0
+XPO.US,D,20070420,000000,2.00481,2.04634,1.96334,2.00481,51495.94341024,0
+XPO.US,D,20070423,000000,1.97719,2.04634,1.96334,2.00481,53158.894614336,0
+XPO.US,D,20070424,000000,2.04634,2.04634,1.93572,1.97719,91056.677318208,0
+XPO.US,D,20070425,000000,2.00481,2.00481,1.90803,1.96334,75073.494490176,0
+XPO.US,D,20070426,000000,1.97719,1.97719,1.90803,1.93572,74422.115830272,0
+XPO.US,D,20070427,000000,1.94956,1.97719,1.90803,1.90803,37897.782703872,0
+XPO.US,D,20070430,000000,1.92187,1.93572,1.90803,1.93572,38693.912177088,0
+XPO.US,D,20070501,000000,1.93572,1.93572,1.74215,1.85278,178859.82763488,0
+XPO.US,D,20070502,000000,1.8804,1.89425,1.76978,1.79746,108632.11909267,0
+XPO.US,D,20070503,000000,1.81125,1.82509,1.76978,1.79746,73915.48798368,0
+XPO.US,D,20070504,000000,1.83893,1.8804,1.79746,1.83893,58583.683815552,0
+XPO.US,D,20070507,000000,1.86656,1.93572,1.85278,1.8804,108993.99612595,0
+XPO.US,D,20070508,000000,1.92187,1.92187,1.82509,1.86656,87875.525723328,0
+XPO.US,D,20070509,000000,1.85278,1.90803,1.79746,1.83893,78616.523118336,0
+XPO.US,D,20070510,000000,1.86656,1.89425,1.82509,1.83893,81292.730015616,0
+XPO.US,D,20070511,000000,1.86656,1.8804,1.79746,1.81125,57642.803529024,0
+XPO.US,D,20070514,000000,1.79746,1.85278,1.78362,1.79746,52797.017581056,0
+XPO.US,D,20070515,000000,1.79746,1.82509,1.78362,1.79746,85199.318826048,0
+XPO.US,D,20070516,000000,1.79746,1.79746,1.76978,1.78362,105666.41056877,0
+XPO.US,D,20070517,000000,1.76978,1.78362,1.75593,1.78362,60825.638272896,0
+XPO.US,D,20070518,000000,1.78362,1.79746,1.74215,1.75593,76881.196507584,0
+XPO.US,D,20070521,000000,1.74215,1.76978,1.72831,1.74215,88525.22123424,0
+XPO.US,D,20070522,000000,1.72831,1.75593,1.72831,1.74215,110439.82111008,0
+XPO.US,D,20070523,000000,1.72831,1.83893,1.72831,1.82509,143853.69489926,0
+XPO.US,D,20070524,000000,1.82509,1.83893,1.78362,1.81125,53882.648680896,0
+XPO.US,D,20070525,000000,1.81125,1.83893,1.79746,1.79746,47878.856226432,0
+XPO.US,D,20070529,000000,1.79746,1.82509,1.79746,1.82509,10270.575149184,0
+XPO.US,D,20070530,000000,1.82509,1.85278,1.81125,1.85278,26109.007163904,0
+XPO.US,D,20070531,000000,1.85278,1.96334,1.85278,1.96334,141539.36503526,0
+XPO.US,D,20070601,000000,1.96334,2.0325,1.92187,1.99103,273461.21673024,0
+XPO.US,D,20070604,000000,1.89425,2.0325,1.89425,2.01866,94746.139908672,0
+XPO.US,D,20070605,000000,2.00481,2.01866,1.97719,2.00481,68709.508151424,0
+XPO.US,D,20070606,000000,2.00481,2.00481,1.93572,1.94956,58728.434628864,0
+XPO.US,D,20070607,000000,1.92187,1.94956,1.92187,1.93572,21407.972029248,0
+XPO.US,D,20070608,000000,1.93572,1.96334,1.93572,1.94956,69648.70528896,0
+XPO.US,D,20070611,000000,1.94956,1.99103,1.92187,1.96334,57642.803529024,0
+XPO.US,D,20070612,000000,1.90803,1.96334,1.90803,1.94956,45926.403395712,0
+XPO.US,D,20070613,000000,1.90803,1.94956,1.89425,1.93572,30158.663638656,0
+XPO.US,D,20070614,000000,1.97719,2.0325,1.93572,2.01866,82161.234895488,0
+XPO.US,D,20070615,000000,2.0325,2.0325,1.96334,2.0325,40863.491227776,0
+XPO.US,D,20070618,000000,2.0325,2.04634,1.96334,2.0325,54966.596631744,0
+XPO.US,D,20070619,000000,1.99103,2.01866,1.97719,2.01866,12946.782046464,0
+XPO.US,D,20070620,000000,1.90803,2.04634,1.82509,1.83893,284743.36442362,0
+XPO.US,D,20070621,000000,1.83893,1.90803,1.76978,1.90803,954544.09004506,0
+XPO.US,D,20070622,000000,1.82509,1.92187,1.82509,1.92187,24228.92973984,0
+XPO.US,D,20070625,000000,1.92187,1.93572,1.86656,1.90803,78616.523118336,0
+XPO.US,D,20070626,000000,1.90803,1.92187,1.86656,1.89425,39490.041650304,0
+XPO.US,D,20070627,000000,1.86656,1.89425,1.86656,1.86656,20251.648671744,0
+XPO.US,D,20070628,000000,1.86656,1.8804,1.85278,1.8804,14754.484063872,0
+XPO.US,D,20070629,000000,1.8804,1.89425,1.86656,1.86656,36741.459346368,0
+XPO.US,D,20070702,000000,1.8804,1.90803,1.86656,1.90803,37680.656483904,0
+XPO.US,D,20070703,000000,1.92187,1.92187,1.89425,1.90803,20684.217962688,0
+XPO.US,D,20070705,000000,1.8804,1.90803,1.8804,1.90803,15693.681201408,0
+XPO.US,D,20070706,000000,1.8804,1.92187,1.8804,1.92187,32329.925838336,0
+XPO.US,D,20070709,000000,1.92187,1.92187,1.8804,1.90803,53737.897867584,0
+XPO.US,D,20070710,000000,1.8804,1.90803,1.86656,1.90803,83029.73977536,0
+XPO.US,D,20070711,000000,1.89425,1.89425,1.86656,1.89425,22348.852315776,0
+XPO.US,D,20070712,000000,1.89425,1.89425,1.85278,1.86656,62633.340290304,0
+XPO.US,D,20070713,000000,1.8804,1.8804,1.86656,1.8804,104799.58883789,0
+XPO.US,D,20070716,000000,1.86656,1.90803,1.86656,1.8804,55835.101511616,0
+XPO.US,D,20070717,000000,1.8804,1.90803,1.86656,1.90803,38404.410550464,0
+XPO.US,D,20070718,000000,1.83893,1.90803,1.83893,1.90803,34354.754075712,0
+XPO.US,D,20070719,000000,1.8804,1.90803,1.8804,1.89425,9474.445675968,0
+XPO.US,D,20070720,000000,1.8804,1.90803,1.86656,1.90803,54315.21797184,0
+XPO.US,D,20070723,000000,1.8804,1.90803,1.86656,1.90803,44046.325971648,0
+XPO.US,D,20070724,000000,1.90803,1.90803,1.86656,1.89425,27844.333774656,0
+XPO.US,D,20070725,000000,1.89425,1.89425,1.85278,1.85278,64585.793121024,0
+XPO.US,D,20070726,000000,1.85278,1.86656,1.82509,1.83893,67262.000018304,0
+XPO.US,D,20070727,000000,1.83893,1.85278,1.81125,1.82509,59161.003919808,0
+XPO.US,D,20070730,000000,1.82509,1.83893,1.82509,1.83893,28785.214061184,0
+XPO.US,D,20070731,000000,1.85278,1.8804,1.85278,1.86656,123820.85559648,0
+XPO.US,D,20070801,000000,1.85278,1.85278,1.82509,1.82509,26109.007163904,0
+XPO.US,D,20070802,000000,1.82509,1.8804,1.82509,1.86656,16055.558234688,0
+XPO.US,D,20070803,000000,1.83893,1.83893,1.81125,1.82509,25457.628504,0
+XPO.US,D,20070806,000000,1.8804,1.8804,1.75593,1.78362,57787.554342336,0
+XPO.US,D,20070807,000000,1.81125,1.82509,1.65915,1.75593,70661.960982144,0
+XPO.US,D,20070808,000000,1.78362,1.79746,1.75593,1.76978,20828.968776,0
+XPO.US,D,20070809,000000,1.79746,1.83893,1.76978,1.82509,24807.932993088,0
+XPO.US,D,20070810,000000,1.82509,1.92187,1.81125,1.89425,217915.61684525,0
+XPO.US,D,20070813,000000,1.90803,1.90803,1.75593,1.82509,113622.65585395,0
+XPO.US,D,20070814,000000,1.85278,1.85278,1.78362,1.78362,20179.273265088,0
+XPO.US,D,20070815,000000,1.78362,1.78362,1.673,1.74215,56052.227731584,0
+XPO.US,D,20070816,000000,1.74215,1.75593,1.70068,1.75593,49758.933650496,0
+XPO.US,D,20070817,000000,1.76978,1.76978,1.70068,1.72831,16200.309048,0
+XPO.US,D,20070820,000000,1.72831,1.76978,1.72831,1.74215,71963.03515296,0
+XPO.US,D,20070821,000000,1.75593,1.75593,1.71446,1.71446,30520.540671936,0
+XPO.US,D,20070822,000000,1.75593,1.76978,1.72831,1.72831,45636.901769088,0
+XPO.US,D,20070823,000000,1.72831,1.75593,1.70068,1.72831,53231.270020992,0
+XPO.US,D,20070824,000000,1.71446,1.74215,1.70068,1.74215,3327.585557184,0
+XPO.US,D,20070827,000000,1.72831,1.74215,1.71446,1.74215,9981.07352256,0
+XPO.US,D,20070828,000000,1.72831,1.74215,1.71446,1.74215,20611.842556032,0
+XPO.US,D,20070829,000000,1.72831,1.74215,1.673,1.74215,35221.575806592,0
+XPO.US,D,20070830,000000,1.72831,1.74215,1.70068,1.72831,31389.045551808,0
+XPO.US,D,20070831,000000,1.71446,1.74215,1.68684,1.72831,80425.908284736,0
+XPO.US,D,20070904,000000,1.72831,1.74215,1.68684,1.71446,39994.986347904,0
+XPO.US,D,20070905,000000,1.673,1.75593,1.65915,1.74215,68637.132744768,0
+XPO.US,D,20070906,000000,1.74215,1.76978,1.673,1.74215,49541.807430528,0
+XPO.US,D,20070907,000000,1.72831,1.74215,1.63153,1.70068,144939.3259991,0
+XPO.US,D,20070910,000000,1.72831,1.75593,1.68684,1.72831,29147.091094464,0
+XPO.US,D,20070911,000000,1.72831,1.75593,1.63153,1.72831,82957.364368704,0
+XPO.US,D,20070912,000000,1.72831,1.74215,1.64537,1.72831,103496.83151808,0
+XPO.US,D,20070913,000000,1.72831,1.72831,1.65915,1.72831,30954.793111872,0
+XPO.US,D,20070914,000000,1.70068,1.72831,1.68684,1.72831,9908.698115904,0
+XPO.US,D,20070917,000000,1.673,1.71446,1.673,1.68684,29147.091094464,0
+XPO.US,D,20070918,000000,1.68684,1.71446,1.68684,1.71446,19889.771638464,0
+XPO.US,D,20070919,000000,1.71446,1.72831,1.65915,1.70068,34282.378669056,0
+XPO.US,D,20070920,000000,1.70068,1.70068,1.673,1.70068,19166.017571904,0
+XPO.US,D,20070921,000000,1.68684,1.72831,1.673,1.673,140527.79249107,0
+XPO.US,D,20070924,000000,1.68684,1.70068,1.64537,1.68684,177196.87643078,0
+XPO.US,D,20070925,000000,1.68684,1.70068,1.65915,1.68684,15693.681201408,0
+XPO.US,D,20070926,000000,1.673,1.71446,1.65915,1.71446,78111.578420736,0
+XPO.US,D,20070927,000000,1.74215,1.75593,1.68684,1.74215,84041.312319552,0
+XPO.US,D,20070928,000000,1.75593,1.76978,1.70068,1.71446,58438.93300224,0
+XPO.US,D,20071001,000000,1.71446,1.71446,1.673,1.71446,21986.975282496,0
+XPO.US,D,20071002,000000,1.72831,1.75593,1.673,1.72831,107474.11258618,0
+XPO.US,D,20071003,000000,1.71446,1.74215,1.65915,1.74215,183343.73654957,0
+XPO.US,D,20071004,000000,1.71446,1.72831,1.673,1.71446,30592.916078592,0
+XPO.US,D,20071005,000000,1.673,1.74215,1.673,1.74215,52724.6421744,0
+XPO.US,D,20071008,000000,1.72831,1.72831,1.68684,1.72831,40067.36175456,0
+XPO.US,D,20071009,000000,1.72831,1.76978,1.68684,1.76978,51640.694223552,0
+XPO.US,D,20071010,000000,1.72831,1.90803,1.72831,1.8804,139731.66301786,0
+XPO.US,D,20071011,000000,1.85278,1.90803,1.81125,1.8804,42381.69161856,0
+XPO.US,D,20071012,000000,1.76978,1.8804,1.76978,1.86656,14175.480810624,0
+XPO.US,D,20071015,000000,1.79746,1.86656,1.76978,1.86656,33124.37216256,0
+XPO.US,D,20071016,000000,1.86656,1.86656,1.78362,1.83893,22493.603129088,0
+XPO.US,D,20071017,000000,1.83893,1.83893,1.76978,1.83893,8750.691609408,0
+XPO.US,D,20071018,000000,1.79746,1.82509,1.75593,1.82509,26326.133383872,0
+XPO.US,D,20071019,000000,1.83893,1.86656,1.78362,1.86656,26253.757977216,0
+XPO.US,D,20071022,000000,1.86656,1.86656,1.72831,1.79746,17864.943401088,0
+XPO.US,D,20071023,000000,1.85278,1.85278,1.79746,1.82509,23432.800266624,0
+XPO.US,D,20071024,000000,1.79746,1.79746,1.76978,1.78362,15766.056608064,0
+XPO.US,D,20071025,000000,1.79746,1.83893,1.79746,1.83893,11644.024726656,0
+XPO.US,D,20071026,000000,1.83893,1.86656,1.81125,1.86656,42381.69161856,0
+XPO.US,D,20071029,000000,1.86656,1.86656,1.83893,1.86656,13379.351337408,0
+XPO.US,D,20071030,000000,1.83893,1.85278,1.83893,1.85278,19310.768385216,0
+XPO.US,D,20071031,000000,1.85278,1.8804,1.79746,1.85278,68564.757338112,0
+XPO.US,D,20071101,000000,1.86656,1.86656,1.78362,1.82509,67044.873798336,0
+XPO.US,D,20071102,000000,1.82509,1.83893,1.75593,1.75593,22131.726095808,0
+XPO.US,D,20071105,000000,1.75593,1.79746,1.70068,1.79746,38621.536770432,0
+XPO.US,D,20071106,000000,1.79746,1.86656,1.70068,1.82509,49686.55824384,0
+XPO.US,D,20071107,000000,1.8804,1.8804,1.75593,1.79746,24101.010416448,0
+XPO.US,D,20071108,000000,1.75593,1.75593,1.53474,1.72831,421436.94351091,0
+XPO.US,D,20071109,000000,1.72831,1.72831,1.53474,1.70068,92648.93626464,0
+XPO.US,D,20071112,000000,1.63153,1.68684,1.53474,1.54859,137417.33315386,0
+XPO.US,D,20071113,000000,1.54859,1.65915,1.53474,1.65915,40573.989601152,0
+XPO.US,D,20071114,000000,1.71446,1.79746,1.59006,1.79746,40851.709184832,0
+XPO.US,D,20071115,000000,1.63153,1.76978,1.61768,1.76978,11354.523100032,0
+XPO.US,D,20071116,000000,1.71446,1.71446,1.64537,1.65915,19021.266758592,0
+XPO.US,D,20071119,000000,1.64537,1.72831,1.6039,1.72831,9474.445675968,0
+XPO.US,D,20071120,000000,1.70068,1.70068,1.59006,1.65915,30087.971380992,0
+XPO.US,D,20071121,000000,1.65915,1.65915,1.53474,1.65915,36958.585566336,0
+XPO.US,D,20071123,000000,1.54859,1.64537,1.54859,1.64537,4049.656474752,0
+XPO.US,D,20071126,000000,1.59006,1.64537,1.57621,1.57621,10270.575149184,0
+XPO.US,D,20071127,000000,1.4518,1.59006,1.4518,1.56237,109500.62397254,0
+XPO.US,D,20071128,000000,1.57621,1.57621,1.53474,1.57621,15478.238130432,0
+XPO.US,D,20071129,000000,1.54859,1.6039,1.54859,1.6039,4194.407288064,0
+XPO.US,D,20071130,000000,1.65915,1.65915,1.53474,1.65915,73193.417066112,0
+XPO.US,D,20071203,000000,1.59006,1.63153,1.53474,1.63153,2531.456083968,0
+XPO.US,D,20071204,000000,1.56237,1.64537,1.56237,1.64537,11861.150946624,0
+XPO.US,D,20071205,000000,1.63153,1.64537,1.56237,1.61768,25944.058562688,0
+XPO.US,D,20071206,000000,1.61768,1.61768,1.56237,1.6039,10849.578402432,0
+XPO.US,D,20071207,000000,1.54859,1.6039,1.54859,1.6039,34571.88029568,0
+XPO.US,D,20071210,000000,1.6039,1.61768,1.54859,1.56237,17141.189334528,0
+XPO.US,D,20071211,000000,1.53474,1.63153,1.53474,1.54859,24735.557586432,0
+XPO.US,D,20071212,000000,1.57621,1.57621,1.5209,1.53474,52145.638921152,0
+XPO.US,D,20071213,000000,1.53474,1.53474,1.5209,1.5209,32329.925838336,0
+XPO.US,D,20071214,000000,1.53474,1.54859,1.53474,1.54859,21046.094995968,0
+XPO.US,D,20071217,000000,1.41027,1.53474,1.41027,1.53474,52145.638921152,0
+XPO.US,D,20071218,000000,1.5209,1.54859,1.5209,1.53474,12729.655826496,0
+XPO.US,D,20071219,000000,1.5209,1.59006,1.4518,1.59006,144505.07355917,0
+XPO.US,D,20071220,000000,1.63153,1.63153,1.4518,1.53474,24807.932993088,0
+XPO.US,D,20071221,000000,1.50712,1.54859,1.43796,1.54859,29130.259604544,0
+XPO.US,D,20071224,000000,1.49327,1.53474,1.46559,1.50712,1880.077424064,0
+XPO.US,D,20071226,000000,1.5209,1.53474,1.43796,1.53474,46722.532868928,0
+XPO.US,D,20071227,000000,1.4518,1.57621,1.43796,1.57621,24446.055959808,0
+XPO.US,D,20071228,000000,1.50712,1.59006,1.43796,1.59006,44480.578411584,0
+XPO.US,D,20071231,000000,1.46559,1.70068,1.46559,1.70068,108270.24205939,0
+XPO.US,D,20080102,000000,1.5209,1.71446,1.47943,1.59006,29581.3435344,0
+XPO.US,D,20080103,000000,1.59006,1.63153,1.47943,1.63153,32907.245942592,0
+XPO.US,D,20080104,000000,1.49327,1.59006,1.47943,1.59006,24361.898510208,0
+XPO.US,D,20080107,000000,1.59006,1.59006,1.4518,1.5209,22059.350689152,0
+XPO.US,D,20080108,000000,1.5209,1.56237,1.5209,1.56237,723.75406656,0
+XPO.US,D,20080109,000000,1.4518,1.54859,1.38265,1.54859,52507.515954432,0
+XPO.US,D,20080110,000000,1.49327,1.53474,1.42412,1.43796,21190.84580928,0
+XPO.US,D,20080111,000000,1.49327,1.50712,1.42412,1.43796,45781.6525824,0
+XPO.US,D,20080114,000000,1.5209,1.5209,1.35502,1.35502,83501.02149312,0
+XPO.US,D,20080115,000000,1.38265,1.46559,1.34118,1.38265,146023.27394995,0
+XPO.US,D,20080116,000000,1.31349,1.4518,1.29971,1.4518,59667.6317664,0
+XPO.US,D,20080117,000000,1.43796,1.4518,1.38265,1.4518,47793.01562784,0
+XPO.US,D,20080118,000000,1.38265,1.4518,1.35502,1.4518,32617.744315968,0
+XPO.US,D,20080122,000000,1.29971,1.42412,1.24439,1.42412,67470.710493312,0
+XPO.US,D,20080123,000000,1.38265,1.41027,1.24439,1.35502,23288.049453312,0
+XPO.US,D,20080124,000000,1.25824,1.4518,1.25824,1.4518,38624.903068416,0
+XPO.US,D,20080125,000000,1.47943,1.47943,1.38265,1.41027,32402.301244992,0
+XPO.US,D,20080128,000000,1.39649,1.43796,1.38265,1.43796,82957.364368704,0
+XPO.US,D,20080129,000000,1.42412,1.46559,1.3688,1.46559,40429.23878784,0
+XPO.US,D,20080130,000000,1.43796,1.43796,1.3688,1.42412,18514.638912,0
+XPO.US,D,20080131,000000,1.41027,1.4518,1.38265,1.39649,50627.438530368,0
+XPO.US,D,20080201,000000,1.42412,1.64537,1.39649,1.59006,255231.02999789,0
+XPO.US,D,20080204,000000,1.65915,1.68684,1.6039,1.68684,202509.75412147,0
+XPO.US,D,20080205,000000,1.63153,1.68684,1.61768,1.65915,33051.996755904,0
+XPO.US,D,20080206,000000,1.68684,1.68684,1.61768,1.63153,22421.227722432,0
+XPO.US,D,20080207,000000,1.673,1.673,1.59006,1.6039,39634.792463616,0
+XPO.US,D,20080208,000000,1.64537,1.64537,1.59006,1.61768,5497.164607872,0
+XPO.US,D,20080211,000000,1.63153,1.68684,1.6039,1.65915,9112.568642688,0
+XPO.US,D,20080212,000000,1.68684,1.68684,1.61768,1.61768,21084.807422784,0
+XPO.US,D,20080213,000000,1.673,1.72831,1.6039,1.64537,26543.25960384,0
+XPO.US,D,20080214,000000,1.63153,1.70068,1.63153,1.64537,16345.059861312,0
+XPO.US,D,20080215,000000,1.72831,1.72831,1.63153,1.65915,60680.887459584,0
+XPO.US,D,20080219,000000,1.65915,1.74215,1.64537,1.72831,270379.37092589,0
+XPO.US,D,20080220,000000,1.70068,1.74215,1.70068,1.74215,36524.3331264,0
+XPO.US,D,20080221,000000,1.76978,1.78362,1.71446,1.72831,44973.74106624,0
+XPO.US,D,20080222,000000,1.71446,1.74215,1.70068,1.74215,16996.438521216,0
+XPO.US,D,20080225,000000,1.76978,1.79746,1.70068,1.70068,11499.273913344,0
+XPO.US,D,20080226,000000,1.71446,1.72831,1.673,1.72831,31750.922585088,0
+XPO.US,D,20080227,000000,1.74215,1.74215,1.673,1.68684,8427.527002944,0
+XPO.US,D,20080228,000000,1.673,1.68684,1.65915,1.65915,23939.428113216,0
+XPO.US,D,20080229,000000,1.673,1.70068,1.59006,1.59006,90805.8881184,0
+XPO.US,D,20080303,000000,1.61768,1.68684,1.53474,1.65915,81437.480828928,0
+XPO.US,D,20080304,000000,1.65915,1.68684,1.57621,1.64537,9329.694862656,0
+XPO.US,D,20080305,000000,1.5209,1.65915,1.5209,1.59006,23143.29864,0
+XPO.US,D,20080306,000000,1.59006,1.64537,1.56237,1.63153,19817.396231808,0
+XPO.US,D,20080307,000000,1.64537,1.64537,1.57621,1.59006,14899.234877184,0
+XPO.US,D,20080310,000000,1.59006,1.61768,1.54859,1.59006,33775.750822464,0
+XPO.US,D,20080311,000000,1.61768,1.70068,1.59006,1.6039,12367.778793216,0
+XPO.US,D,20080312,000000,1.56237,1.6039,1.56237,1.6039,17937.318807744,0
+XPO.US,D,20080313,000000,1.61768,1.61768,1.5209,1.59006,68340.898522176,0
+XPO.US,D,20080314,000000,1.59006,1.59006,1.53474,1.56237,11499.273913344,0
+XPO.US,D,20080317,000000,1.39649,1.6039,1.39649,1.6039,60463.761239616,0
+XPO.US,D,20080318,000000,1.59006,1.6039,1.56237,1.59006,70010.58232224,0
+XPO.US,D,20080319,000000,1.59006,1.61768,1.57621,1.59006,56414.104764864,0
+XPO.US,D,20080320,000000,1.59006,1.61768,1.47943,1.47943,34861.381922304,0
+XPO.US,D,20080324,000000,1.5209,1.61768,1.5209,1.6039,23432.800266624,0
+XPO.US,D,20080325,000000,1.63153,1.63153,1.59006,1.6039,35149.200399936,0
+XPO.US,D,20080326,000000,1.61768,1.61768,1.59006,1.61768,24501.599876544,0
+XPO.US,D,20080327,000000,1.61768,1.61768,1.59006,1.6039,9257.319456,0
+XPO.US,D,20080328,000000,1.59006,1.6039,1.59006,1.59006,19889.771638464,0
+XPO.US,D,20080331,000000,1.59006,1.61768,1.59006,1.61768,20179.273265088,0
+XPO.US,D,20080401,000000,1.59006,1.61768,1.59006,1.59006,23215.674046656,0
+XPO.US,D,20080402,000000,1.6039,1.63153,1.59006,1.63153,13668.852964032,0
+XPO.US,D,20080403,000000,1.61768,1.63153,1.54859,1.59006,20901.344182656,0
+XPO.US,D,20080404,000000,1.6039,1.6039,1.57621,1.59006,4773.410541312,0
+XPO.US,D,20080407,000000,1.5209,1.61768,1.5209,1.59006,7739.119065216,0
+XPO.US,D,20080408,000000,1.63153,1.63153,1.59006,1.6039,6363.986338752,0
+XPO.US,D,20080409,000000,1.6039,1.6039,1.6039,1.6039,5714.29082784,0
+XPO.US,D,20080410,000000,1.57621,1.6039,1.57621,1.59006,12729.655826496,0
+XPO.US,D,20080411,000000,1.6039,1.61768,1.59006,1.6039,4339.158101376,0
+XPO.US,D,20080414,000000,1.54859,1.6039,1.5209,1.56237,104781.07419898,0
+XPO.US,D,20080415,000000,1.54859,1.57621,1.53474,1.57621,6237.750164352,0
+XPO.US,D,20080416,000000,1.56237,1.56237,1.54859,1.56237,18103.950557952,0
+XPO.US,D,20080417,000000,1.53474,1.56237,1.5209,1.54859,2794.02732672,0
+XPO.US,D,20080418,000000,1.56237,1.59006,1.53474,1.56237,62109.880953792,0
+XPO.US,D,20080421,000000,1.56237,1.57621,1.5209,1.57621,37175.711786304,0
+XPO.US,D,20080422,000000,1.57621,1.57621,1.53474,1.57621,17178.218612352,0
+XPO.US,D,20080423,000000,1.53474,1.57621,1.5209,1.57621,1013.255693184,0
+XPO.US,D,20080424,000000,1.56237,1.56237,1.56237,1.56237,2459.080677312,0
+XPO.US,D,20080425,000000,1.5209,1.57621,1.5209,1.54859,18263.849712192,0
+XPO.US,D,20080428,000000,1.53474,1.54859,1.5209,1.5209,4813.80611712,0
+XPO.US,D,20080429,000000,1.56237,1.59006,1.56237,1.59006,51605.34809472,0
+XPO.US,D,20080430,000000,1.57621,1.63153,1.57621,1.61768,47661.730006464,0
+XPO.US,D,20080501,000000,1.61768,1.63153,1.61768,1.61768,16767.530258304,0
+XPO.US,D,20080502,000000,1.63153,1.65915,1.63153,1.65915,22618.156154496,0
+XPO.US,D,20080505,000000,1.65915,1.65915,1.59006,1.59006,34065.252449088,0
+XPO.US,D,20080506,000000,1.53474,1.673,1.5209,1.65915,12988.860771264,0
+XPO.US,D,20080507,000000,1.57621,1.65915,1.57621,1.57621,21813.61093632,0
+XPO.US,D,20080508,000000,1.65915,1.673,1.53474,1.65915,47660.046857472,0
+XPO.US,D,20080509,000000,1.61768,1.63153,1.57621,1.6039,21012.432016128,0
+XPO.US,D,20080512,000000,1.63153,1.71446,1.6039,1.70068,83243.499697344,0
+XPO.US,D,20080513,000000,1.673,1.71446,1.64537,1.70068,84295.467817344,0
+XPO.US,D,20080514,000000,1.71446,1.71446,1.63153,1.65915,86323.662352704,0
+XPO.US,D,20080515,000000,1.65915,1.65915,1.61768,1.64537,10512.948604032,0
+XPO.US,D,20080516,000000,1.71446,1.71446,1.59006,1.63153,15766.056608064,0
+XPO.US,D,20080519,000000,1.59006,1.68684,1.47943,1.65915,42043.378671168,0
+XPO.US,D,20080520,000000,1.65915,1.673,1.65915,1.65915,5815.27976736,0
+XPO.US,D,20080521,000000,1.63153,1.65915,1.6039,1.65915,18240.285626304,0
+XPO.US,D,20080522,000000,1.65915,1.673,1.61768,1.65915,27628.89070368,0
+XPO.US,D,20080523,000000,1.65915,1.70068,1.65915,1.68684,19093.642165248,0
+XPO.US,D,20080527,000000,1.68684,1.74215,1.65915,1.72831,111618.02540448,0
+XPO.US,D,20080528,000000,1.74215,1.75593,1.65915,1.74215,31875.475610496,0
+XPO.US,D,20080529,000000,1.71446,1.72831,1.70068,1.72831,44552.95381824,0
+XPO.US,D,20080530,000000,1.65915,1.74215,1.63153,1.72831,41615.8588272,0
+XPO.US,D,20080602,000000,1.79746,1.79746,1.673,1.75593,24153.1880352,0
+XPO.US,D,20080603,000000,1.75593,1.75593,1.68684,1.72831,44635.428118848,0
+XPO.US,D,20080604,000000,1.72831,1.79746,1.68684,1.79746,17774.05335552,0
+XPO.US,D,20080605,000000,1.79746,1.79746,1.72831,1.79746,266314.56611021,0
+XPO.US,D,20080606,000000,1.79746,1.79746,1.63153,1.76978,20120.363050368,0
+XPO.US,D,20080609,000000,1.92187,1.92187,1.76978,1.86656,86515.541337792,0
+XPO.US,D,20080610,000000,1.75593,1.86656,1.75593,1.85278,18587.014318656,0
+XPO.US,D,20080611,000000,1.85278,1.86656,1.79746,1.85278,25620.893956224,0
+XPO.US,D,20080612,000000,1.86656,1.90803,1.82509,1.8804,144870.31689043,0
+XPO.US,D,20080613,000000,1.86656,1.90803,1.83893,1.8804,84440.218630656,0
+XPO.US,D,20080616,000000,1.90803,1.90803,1.86656,1.8804,16094.270661504,0
+XPO.US,D,20080617,000000,1.85278,1.8804,1.83893,1.8804,86066.140556928,0
+XPO.US,D,20080618,000000,1.8804,1.89425,1.83893,1.8804,26450.68640928,0
+XPO.US,D,20080619,000000,1.85278,1.89425,1.83893,1.8804,22978.350038784,0
+XPO.US,D,20080620,000000,1.79746,1.85278,1.74215,1.81125,32520.121674432,0
+XPO.US,D,20080623,000000,1.78362,1.78362,1.76978,1.78362,11623.826938752,0
+XPO.US,D,20080624,000000,1.79746,1.85278,1.70068,1.85278,11455.512039552,0
+XPO.US,D,20080625,000000,1.8804,1.8804,1.76978,1.83893,23360.424859968,0
+XPO.US,D,20080626,000000,1.72831,1.85278,1.68684,1.79746,23814.875087808,0
+XPO.US,D,20080627,000000,1.79746,1.79746,1.74215,1.78362,36770.072879232,0
+XPO.US,D,20080630,000000,1.75593,1.79746,1.6039,1.6039,40614.38517696,0
+XPO.US,D,20080701,000000,1.673,1.79746,1.54859,1.79746,17999.595320448,0
+XPO.US,D,20080702,000000,1.79746,1.79746,1.63153,1.70068,4076.586858624,0
+XPO.US,D,20080703,000000,1.6039,1.76978,1.6039,1.76978,24552.094346304,0
+XPO.US,D,20080707,000000,1.74215,1.76978,1.63153,1.76978,55675.202357376,0
+XPO.US,D,20080708,000000,1.72831,1.72831,1.5209,1.72831,11606.995448832,0
+XPO.US,D,20080709,000000,1.65915,1.72831,1.65915,1.71446,22310.13988896,0
+XPO.US,D,20080710,000000,1.59006,1.72831,1.59006,1.72831,19238.39297856,0
+XPO.US,D,20080711,000000,1.673,1.76978,1.65915,1.74215,22412.811977472,0
+XPO.US,D,20080714,000000,1.71446,1.74215,1.673,1.72831,20465.408593728,0
+XPO.US,D,20080715,000000,1.65915,1.72831,1.65915,1.71446,28739.7690384,0
+XPO.US,D,20080716,000000,1.61768,1.75593,1.61768,1.72831,32887.048154688,0
+XPO.US,D,20080717,000000,1.74215,1.74215,1.65915,1.673,14119.936893888,0
+XPO.US,D,20080718,000000,1.68684,1.68684,1.63153,1.68684,19391.559536832,0
+XPO.US,D,20080721,000000,1.71446,1.71446,1.56237,1.65915,21934.797663744,0
+XPO.US,D,20080722,000000,1.6039,1.71446,1.57621,1.71446,17875.04229504,0
+XPO.US,D,20080723,000000,1.72831,1.78362,1.65915,1.65915,15128.143140096,0
+XPO.US,D,20080724,000000,1.64537,1.70068,1.64537,1.673,962.761223424,0
+XPO.US,D,20080725,000000,1.673,1.72831,1.65915,1.72831,940.880286528,0
+XPO.US,D,20080728,000000,1.74215,1.74215,1.65915,1.72831,20494.022126592,0
+XPO.US,D,20080729,000000,1.72831,1.72831,1.70068,1.72831,7486.646716416,0
+XPO.US,D,20080730,000000,1.79746,1.81125,1.71446,1.79746,111446.3442073,0
+XPO.US,D,20080731,000000,1.79746,1.83893,1.79746,1.83893,107006.1971664,0
+XPO.US,D,20080801,000000,1.72831,1.82509,1.72831,1.82509,8733.860119488,0
+XPO.US,D,20080804,000000,1.75593,1.76978,1.71446,1.76978,33051.996755904,0
+XPO.US,D,20080805,000000,1.74215,1.83893,1.72831,1.83893,9925.529605824,0
+XPO.US,D,20080806,000000,1.79746,1.79746,1.63153,1.78362,26260.490573184,0
+XPO.US,D,20080807,000000,1.65915,1.79746,1.65915,1.78362,7742.4853632,0
+XPO.US,D,20080808,000000,1.76978,1.83893,1.72831,1.81125,92150.724163008,0
+XPO.US,D,20080811,000000,1.83893,1.83893,1.74215,1.79746,8230.59857088,0
+XPO.US,D,20080812,000000,1.70068,1.83893,1.70068,1.79746,13121.829541632,0
+XPO.US,D,20080813,000000,1.72831,1.79746,1.72831,1.79746,8717.028629568,0
+XPO.US,D,20080814,000000,1.78362,1.79746,1.76978,1.76978,45564.526362432,0
+XPO.US,D,20080815,000000,1.74215,1.79746,1.74215,1.79746,27650.771640576,0
+XPO.US,D,20080818,000000,1.81125,1.81125,1.72831,1.76978,27405.031887744,0
+XPO.US,D,20080819,000000,1.72831,1.79746,1.72831,1.78362,9986.122969536,0
+XPO.US,D,20080820,000000,1.78362,2.00481,1.76978,1.90803,361101.10159469,0
+XPO.US,D,20080821,000000,1.90803,1.93572,1.86656,1.90803,11877.982436544,0
+XPO.US,D,20080822,000000,1.90803,1.90803,1.86656,1.90803,7458.033183552,0
+XPO.US,D,20080825,000000,1.90803,1.90803,1.79746,1.8804,17109.20950368,0
+XPO.US,D,20080826,000000,1.86656,1.8804,1.79746,1.86656,11928.476906304,0
+XPO.US,D,20080827,000000,1.81125,1.86656,1.78362,1.86656,16393.87118208,0
+XPO.US,D,20080828,000000,1.93572,1.94956,1.86656,1.93572,54061.062474048,0
+XPO.US,D,20080829,000000,1.93572,1.96334,1.90803,1.96334,27689.484067392,0
+XPO.US,D,20080902,000000,1.92187,1.92187,1.82509,1.86656,10255.426808256,0
+XPO.US,D,20080903,000000,1.89425,1.93572,1.79746,1.82509,40988.044253184,0
+XPO.US,D,20080904,000000,1.83893,1.83893,1.76978,1.82509,2450.664932352,0
+XPO.US,D,20080905,000000,1.89425,1.89425,1.72831,1.82509,20219.668840896,0
+XPO.US,D,20080908,000000,1.86656,1.86656,1.76978,1.76978,16383.772288128,0
+XPO.US,D,20080909,000000,1.72831,1.81125,1.72831,1.79746,4869.350033856,0
+XPO.US,D,20080910,000000,1.86656,1.86656,1.74215,1.79746,14481.813927168,0
+XPO.US,D,20080911,000000,1.74215,1.82509,1.72831,1.79746,35187.912826752,0
+XPO.US,D,20080912,000000,1.79746,1.79746,1.72831,1.79746,94887.524424,0
+XPO.US,D,20080915,000000,1.79746,1.79746,1.68684,1.71446,24708.62720256,0
+XPO.US,D,20080916,000000,1.673,1.72831,1.61768,1.72831,52643.851022784,0
+XPO.US,D,20080917,000000,1.72831,1.75593,1.65915,1.71446,6949.722187968,0
+XPO.US,D,20080918,000000,1.76978,1.76978,1.65915,1.71446,1846.414444224,0
+XPO.US,D,20080919,000000,1.71446,1.71446,1.65915,1.70068,11426.898506688,0
+XPO.US,D,20080922,000000,1.78362,1.78362,1.63153,1.70068,9429.000653184,0
+XPO.US,D,20080923,000000,1.61768,1.71446,1.61768,1.673,42669.510096192,0
+XPO.US,D,20080924,000000,1.64537,1.70068,1.64537,1.70068,2120.76772992,0
+XPO.US,D,20080925,000000,1.78362,1.78362,1.6039,1.72831,14673.692912256,0
+XPO.US,D,20080926,000000,1.65915,1.72831,1.63153,1.72831,17245.544572032,0
+XPO.US,D,20080929,000000,1.72831,1.72831,1.59006,1.65915,22076.182179072,0
+XPO.US,D,20080930,000000,1.70068,1.70068,1.6039,1.70068,15303.190635264,0
+XPO.US,D,20081001,000000,1.70068,1.70068,1.65915,1.673,2354.725439808,0
+XPO.US,D,20081002,000000,1.70068,1.70068,1.54859,1.673,20539.467149376,0
+XPO.US,D,20081003,000000,1.56237,1.65915,1.56237,1.65915,4748.163306432,0
+XPO.US,D,20081006,000000,1.65915,1.65915,1.4518,1.59006,44908.098255552,0
+XPO.US,D,20081007,000000,1.4518,1.54859,1.31349,1.46559,48723.797020416,0
+XPO.US,D,20081008,000000,1.53474,1.53474,1.17524,1.4518,75443.787268416,0
+XPO.US,D,20081009,000000,1.4518,1.4518,1.3688,1.42412,74720.033201856,0
+XPO.US,D,20081010,000000,1.24439,1.53474,1.17524,1.53474,154864.85560493,0
+XPO.US,D,20081013,000000,1.3688,1.63153,1.3688,1.39649,92211.31752672,0
+XPO.US,D,20081014,000000,1.38265,1.47943,1.38265,1.47943,50300.90762592,0
+XPO.US,D,20081015,000000,1.41027,1.41027,1.27202,1.34118,97387.00067712,0
+XPO.US,D,20081016,000000,1.38265,1.4518,1.24439,1.4518,127618.03972243,0
+XPO.US,D,20081017,000000,1.42412,1.42412,1.31349,1.41027,22619.839303488,0
+XPO.US,D,20081020,000000,1.49327,1.49327,1.38265,1.42412,20812.13728608,0
+XPO.US,D,20081021,000000,1.34118,1.39649,1.34118,1.38265,63217.392990528,0
+XPO.US,D,20081022,000000,1.46559,1.46559,1.34118,1.41027,14320.231623936,0
+XPO.US,D,20081023,000000,1.34118,1.42412,1.31349,1.42412,23210.62459968,0
+XPO.US,D,20081024,000000,1.38265,1.38265,1.24439,1.32733,28132.152252288,0
+XPO.US,D,20081027,000000,1.38265,1.38265,1.27202,1.27202,53645.324673024,0
+XPO.US,D,20081028,000000,1.32733,1.35502,1.28586,1.31349,6983.385167808,0
+XPO.US,D,20081029,000000,1.3688,1.3688,1.24439,1.3688,7321.6981152,0
+XPO.US,D,20081030,000000,1.38265,1.38265,1.31349,1.31349,10258.79310624,0
+XPO.US,D,20081031,000000,1.24439,1.4518,1.24439,1.38265,27480.773592384,0
+XPO.US,D,20081103,000000,1.29971,1.42412,1.29971,1.42412,23203.892003712,0
+XPO.US,D,20081104,000000,1.50712,1.50712,1.35502,1.38265,7628.031231744,0
+XPO.US,D,20081105,000000,1.50712,1.50712,1.3688,1.3688,11644.024726656,0
+XPO.US,D,20081106,000000,1.31349,1.6039,1.31349,1.57621,92194.4860368,0
+XPO.US,D,20081107,000000,1.46559,1.65915,1.38265,1.61768,55400.84907168,0
+XPO.US,D,20081110,000000,1.61768,1.61768,1.38265,1.61768,38274.80807808,0
+XPO.US,D,20081111,000000,1.61768,1.61768,1.56237,1.56237,925.7319456,0
+XPO.US,D,20081112,000000,1.49327,1.59006,1.49327,1.57621,3677.68054752,0
+XPO.US,D,20081113,000000,1.56237,1.56237,1.31349,1.49327,41878.430069952,0
+XPO.US,D,20081114,000000,1.56237,1.59006,1.41027,1.47943,18549.985040832,0
+XPO.US,D,20081117,000000,1.47943,1.53474,1.4518,1.4518,38283.22382304,0
+XPO.US,D,20081118,000000,1.4518,1.53474,1.4518,1.53474,87984.930407808,0
+XPO.US,D,20081119,000000,1.42412,1.4518,1.25824,1.3688,27319.191289152,0
+XPO.US,D,20081120,000000,1.31349,1.38265,1.18908,1.38265,71616.306460608,0
+XPO.US,D,20081121,000000,1.28586,1.38265,1.21671,1.38265,18625.726745472,0
+XPO.US,D,20081124,000000,1.21671,1.42412,1.20292,1.42412,78687.215376,0
+XPO.US,D,20081125,000000,1.49327,1.49327,1.38265,1.4518,13009.058559168,0
+XPO.US,D,20081126,000000,1.41027,1.4518,1.39649,1.4518,38778.069626688,0
+XPO.US,D,20081128,000000,1.42412,1.49327,1.39649,1.42412,4411.533508032,0
+XPO.US,D,20081201,000000,1.4518,1.4518,1.39649,1.42412,6517.152897024,0
+XPO.US,D,20081202,000000,1.42412,1.42412,1.34118,1.38265,21532.525054656,0
+XPO.US,D,20081203,000000,1.3688,1.3688,1.27202,1.31349,19527.894605184,0
+XPO.US,D,20081204,000000,1.35502,1.35502,1.29971,1.32733,4495.690957632,0
+XPO.US,D,20081205,000000,1.31349,1.31349,1.20292,1.31349,54027.399494208,0
+XPO.US,D,20081208,000000,1.24439,1.32733,1.21671,1.32733,73760.638276416,0
+XPO.US,D,20081209,000000,1.27202,1.28586,1.16145,1.17524,89063.82891168,0
+XPO.US,D,20081210,000000,1.17524,1.29971,1.17524,1.29971,2386.705270656,0
+XPO.US,D,20081211,000000,1.35502,1.35502,1.24439,1.28586,3164.32010496,0
+XPO.US,D,20081212,000000,1.24439,1.31349,1.17524,1.27202,52229.796370752,0
+XPO.US,D,20081215,000000,1.21671,1.27202,1.21671,1.24439,9981.07352256,0
+XPO.US,D,20081216,000000,1.21671,1.31349,1.10614,1.17524,68502.480825408,0
+XPO.US,D,20081217,000000,1.20292,1.24439,1.20292,1.20292,10371.564088704,0
+XPO.US,D,20081218,000000,1.24439,1.24439,1.11992,1.20292,9171.478857408,0
+XPO.US,D,20081219,000000,1.23055,1.23055,1.18908,1.21671,9506.425506816,0
+XPO.US,D,20081222,000000,1.23055,1.34118,1.21671,1.24439,27775.324665984,0
+XPO.US,D,20081223,000000,1.31349,1.31349,1.23055,1.25824,27352.854268992,0
+XPO.US,D,20081224,000000,1.20292,1.35502,1.20292,1.27202,20514.219914496,0
+XPO.US,D,20081226,000000,1.34118,1.34118,1.27202,1.29971,3746.689656192,0
+XPO.US,D,20081229,000000,1.24439,1.29971,1.17524,1.29971,14355.577752768,0
+XPO.US,D,20081230,000000,1.29971,1.34118,1.27202,1.31349,16444.36565184,0
+XPO.US,D,20081231,000000,1.27202,1.59006,1.25824,1.59006,120001.79053363,0
+XPO.US,D,20090102,000000,1.70068,1.70068,1.46559,1.49327,16932.47885952,0
+XPO.US,D,20090105,000000,1.49327,1.54859,1.46559,1.50712,6942.989592,0
+XPO.US,D,20090106,000000,1.41027,1.47943,1.38265,1.43796,31328.452188096,0
+XPO.US,D,20090107,000000,1.4518,1.5209,1.4518,1.5209,18570.182828736,0
+XPO.US,D,20090108,000000,1.59006,1.59006,1.39649,1.5209,11647.39102464,0
+XPO.US,D,20090109,000000,1.46559,1.5209,1.46559,1.5209,5135.287574592,0
+XPO.US,D,20090112,000000,1.50712,1.50712,1.3688,1.42412,9078.905662848,0
+XPO.US,D,20090113,000000,1.42412,1.43796,1.38265,1.41027,4327.376058432,0
+XPO.US,D,20090114,000000,1.41027,1.41027,1.3688,1.38265,3544.711777152,0
+XPO.US,D,20090115,000000,1.38265,1.38265,1.34118,1.35502,13594.794408384,0
+XPO.US,D,20090116,000000,1.31349,1.35502,1.31349,1.35502,3852.728042688,0
+XPO.US,D,20090120,000000,1.38265,1.41027,1.28586,1.31349,4684.203644736,0
+XPO.US,D,20090121,000000,1.32733,1.38265,1.31349,1.38265,1013.255693184,0
+XPO.US,D,20090122,000000,1.34118,1.3688,1.27202,1.3688,5525.778140736,0
+XPO.US,D,20090123,000000,1.31349,1.3688,1.31349,1.3688,1085.63109984,0
+XPO.US,D,20090126,000000,1.38265,1.38265,1.29971,1.34118,5641.915421184,0
+XPO.US,D,20090127,000000,1.29971,1.35502,1.29971,1.32733,7087.740405312,0
+XPO.US,D,20090128,000000,1.38265,1.4518,1.24439,1.34118,30024.011719296,0
+XPO.US,D,20090129,000000,1.38265,1.38265,1.35502,1.35502,1952.45283072,0
+XPO.US,D,20090130,000000,1.38265,1.38265,1.3688,1.3688,2459.080677312,0
+XPO.US,D,20090202,000000,1.38265,1.38265,1.31349,1.34118,6885.762526272,0
+XPO.US,D,20090203,000000,1.3688,1.38265,1.31349,1.35502,3674.314249536,0
+XPO.US,D,20090204,000000,1.35502,1.38265,1.24439,1.31349,13663.803517056,0
+XPO.US,D,20090205,000000,1.27202,1.32733,1.24439,1.31349,21214.409895168,0
+XPO.US,D,20090206,000000,1.25824,1.32733,1.25824,1.31349,5131.921276608,0
+XPO.US,D,20090209,000000,1.3688,1.3688,1.24439,1.31349,16146.448280256,0
+XPO.US,D,20090210,000000,1.31349,1.31349,1.24439,1.27202,6581.11255872,0
+XPO.US,D,20090211,000000,1.28586,1.3688,1.28586,1.29971,25033.474958016,0
+XPO.US,D,20090212,000000,1.35502,1.35502,1.24439,1.28586,7452.983736576,0
+XPO.US,D,20090213,000000,1.29971,1.4518,1.28586,1.3688,12943.41574848,0
+XPO.US,D,20090217,000000,1.42412,1.42412,1.24439,1.29971,16228.922580864,0
+XPO.US,D,20090218,000000,1.31349,1.35502,1.28586,1.28586,1085.63109984,0
+XPO.US,D,20090219,000000,1.34118,1.34118,1.18908,1.18908,21813.61093632,0
+XPO.US,D,20090220,000000,1.24439,1.24439,1.14761,1.14761,12532.727394432,0
+XPO.US,D,20090223,000000,1.18908,1.21671,1.13377,1.17524,31171.91933184,0
+XPO.US,D,20090224,000000,1.11992,1.17524,1.10614,1.17524,23005.280422656,0
+XPO.US,D,20090225,000000,1.23055,1.23055,1.16145,1.17524,1373.449577472,0
+XPO.US,D,20090226,000000,1.13377,1.20292,1.13377,1.20292,28093.439825472,0
+XPO.US,D,20090227,000000,1.17524,1.21671,1.16145,1.17524,16802.876387136,0
+XPO.US,D,20090302,000000,1.17524,1.17524,1.13377,1.17524,23173.595321856,0
+XPO.US,D,20090303,000000,1.13377,1.16145,1.0923,1.10614,30379.156156608,0
+XPO.US,D,20090304,000000,1.06461,1.07845,0.967829,1.00936,53904.529617792,0
+XPO.US,D,20090305,000000,1.10614,1.10614,0.898732,0.954045,133328.96425229,0
+XPO.US,D,20090306,000000,0.954045,0.954045,0.884889,0.926359,54591.254406528,0
+XPO.US,D,20090309,000000,1.02314,1.02314,0.871046,0.940202,17624.253095232,0
+XPO.US,D,20090310,000000,0.871046,0.967829,0.871046,0.967829,31336.867933056,0
+XPO.US,D,20090311,000000,0.967829,1.05083,0.912575,0.967829,17164.753420416,0
+XPO.US,D,20090312,000000,1.00936,1.00936,0.954045,0.981672,22421.227722432,0
+XPO.US,D,20090313,000000,1.11992,1.11992,0.954045,0.995515,9981.07352256,0
+XPO.US,D,20090316,000000,1.00936,1.03698,0.995515,1.00936,29219.46650112,0
+XPO.US,D,20090317,000000,1.00936,1.03698,1.00936,1.03698,13192.521799296,0
+XPO.US,D,20090318,000000,1.0923,1.0923,1.02314,1.05083,27516.119721216,0
+XPO.US,D,20090319,000000,1.10614,1.10614,1.02314,1.05083,8306.34027552,0
+XPO.US,D,20090320,000000,1.03698,1.10614,1.03698,1.10614,51310.79702112,0
+XPO.US,D,20090323,000000,1.11992,1.20292,1.0923,1.14761,45561.160064448,0
+XPO.US,D,20090324,000000,1.27202,1.27202,1.18908,1.20292,31013.703326592,0
+XPO.US,D,20090325,000000,1.20292,1.27202,1.14761,1.27202,22059.350689152,0
+XPO.US,D,20090326,000000,1.23055,1.23055,1.13377,1.13377,36344.236184256,0
+XPO.US,D,20090327,000000,1.07845,1.17524,1.07845,1.16145,2045.02602528,0
+XPO.US,D,20090330,000000,1.18908,1.21671,1.0923,1.17524,8858.413144896,0
+XPO.US,D,20090331,000000,1.23055,1.23055,1.16145,1.17524,7547.240080128,0
+XPO.US,D,20090401,000000,1.07845,1.17524,1.03698,1.17524,1373.449577472,0
+XPO.US,D,20090402,000000,1.13377,1.24439,1.13377,1.20292,6476.757321216,0
+XPO.US,D,20090403,000000,1.18908,1.20292,1.16145,1.20292,10090.47820704,0
+XPO.US,D,20090406,000000,1.20292,1.20292,1.20292,1.20292,159.89915424,0
+XPO.US,D,20090407,000000,1.24439,1.24439,1.16145,1.23055,10275.62459616,0
+XPO.US,D,20090408,000000,1.18908,1.23055,1.16145,1.23055,11209.77228672,0
+XPO.US,D,20090409,000000,1.23055,1.24439,1.20292,1.20292,13345.688357568,0
+XPO.US,D,20090413,000000,1.24439,1.24439,1.16145,1.18908,39663.40599648,0
+XPO.US,D,20090414,000000,1.13377,1.16145,1.10614,1.14761,13382.717635392,0
+XPO.US,D,20090415,000000,1.11992,1.14761,1.11992,1.13377,17997.912171456,0
+XPO.US,D,20090416,000000,1.10614,1.13377,1.05083,1.13377,49713.488627712,0
+XPO.US,D,20090417,000000,1.11992,1.11992,1.05083,1.06461,28036.212759744,0
+XPO.US,D,20090420,000000,1.06461,1.07845,1.06461,1.06461,217.126219968,0
+XPO.US,D,20090421,000000,1.00936,1.13377,1.00936,1.07845,88887.09826752,0
+XPO.US,D,20090422,000000,1.07845,1.07845,1.06461,1.06461,1094.0468448,0
+XPO.US,D,20090423,000000,1.07845,1.14761,1.07845,1.14761,2824.324008576,0
+XPO.US,D,20090424,000000,1.07845,1.13377,1.06461,1.13377,41077.25114976,0
+XPO.US,D,20090427,000000,1.10614,1.13377,1.05083,1.13377,9763.947302592,0
+XPO.US,D,20090428,000000,1.07845,1.16145,1.07845,1.13377,20968.670142336,0
+XPO.US,D,20090429,000000,1.11992,1.11992,1.0923,1.10614,7208.927132736,0
+XPO.US,D,20090430,000000,1.10614,1.16145,1.07845,1.16145,5889.338323008,0
+XPO.US,D,20090501,000000,1.16145,1.20292,1.14761,1.17524,5352.41379456,0
+XPO.US,D,20090504,000000,1.16145,1.16145,1.14761,1.16145,10231.862722368,0
+XPO.US,D,20090505,000000,1.20292,1.24439,1.16145,1.24439,8276.043593664,0
+XPO.US,D,20090506,000000,1.20292,1.21671,1.17524,1.21671,942.56343552,0
+XPO.US,D,20090507,000000,1.24439,1.24439,1.16145,1.23055,10782.252442752,0
+XPO.US,D,20090508,000000,1.24439,1.31349,1.18908,1.31349,62761.259613696,0
+XPO.US,D,20090511,000000,1.27202,1.27202,1.14761,1.24439,4015.993494912,0
+XPO.US,D,20090512,000000,1.24439,1.27202,1.23055,1.23055,4970.338973376,0
+XPO.US,D,20090513,000000,1.23055,1.23055,1.17524,1.17524,12682.52765472,0
+XPO.US,D,20090514,000000,1.17524,1.18908,1.13377,1.17524,35366.326619904,0
+XPO.US,D,20090515,000000,1.17524,1.24439,1.14761,1.17524,12946.782046464,0
+XPO.US,D,20090518,000000,1.16145,1.27202,1.14761,1.27202,25087.33572576,0
+XPO.US,D,20090519,000000,1.17524,1.24439,1.07845,1.24439,14042.512040256,0
+XPO.US,D,20090520,000000,1.24439,1.24439,1.17524,1.21671,8267.627848704,0
+XPO.US,D,20090521,000000,1.18908,1.25824,1.18908,1.24439,73838.063130048,0
+XPO.US,D,20090522,000000,1.18908,1.24439,1.18908,1.21671,5551.025375616,0
+XPO.US,D,20090526,000000,1.24439,1.25824,1.21671,1.24439,1935.6213408,0
+XPO.US,D,20090527,000000,1.24439,1.24439,1.20292,1.23055,1602.357840384,0
+XPO.US,D,20090528,000000,1.21671,1.21671,1.21671,1.21671,796.129473216,0
+XPO.US,D,20090529,000000,1.21671,1.24439,1.17524,1.17524,31281.32401632,0
+XPO.US,D,20090601,000000,1.17524,1.21671,1.17524,1.21671,2206.608328512,0
+XPO.US,D,20090602,000000,1.25824,1.27202,1.18908,1.21671,1753.841249664,0
+XPO.US,D,20090603,000000,1.17524,1.21671,1.17524,1.21671,289.501626624,0
+XPO.US,D,20090604,000000,1.20292,1.23055,1.17524,1.23055,6003.792454464,0
+XPO.US,D,20090605,000000,1.18908,1.25824,1.18908,1.25824,17508.115814784,0
+XPO.US,D,20090608,000000,1.25824,1.27202,1.21671,1.21671,43709.696173248,0
+XPO.US,D,20090609,000000,1.21671,1.28586,1.18908,1.28586,2403.536760576,0
+XPO.US,D,20090610,000000,1.28586,1.28586,1.17524,1.25824,8390.49772512,0
+XPO.US,D,20090611,000000,1.21671,1.25824,1.17524,1.24439,6705.665584128,0
+XPO.US,D,20090612,000000,1.27202,1.29971,1.17524,1.29971,18215.038391424,0
+XPO.US,D,20090615,000000,1.28586,1.28586,1.21671,1.23055,33176.549781312,0
+XPO.US,D,20090616,000000,1.21671,1.21671,1.17524,1.21671,12564.70722528,0
+XPO.US,D,20090617,000000,1.17524,1.21671,1.17524,1.21671,5803.497724416,0
+XPO.US,D,20090618,000000,1.21671,1.21671,1.17524,1.21671,42960.694871808,0
+XPO.US,D,20090619,000000,1.18908,1.24439,1.18908,1.24439,3687.779441472,0
+XPO.US,D,20090622,000000,1.24439,1.24439,1.17524,1.17524,11644.024726656,0
+XPO.US,D,20090623,000000,1.17524,1.17524,1.11992,1.13377,3842.629148736,0
+XPO.US,D,20090624,000000,1.14761,1.17524,1.14761,1.17524,1228.69876416,0
+XPO.US,D,20090625,000000,1.21671,1.21671,1.18908,1.18908,2965.708523904,0
+XPO.US,D,20090626,000000,1.17524,1.20292,1.17524,1.20292,20349.27131328,0
+XPO.US,D,20090629,000000,1.18908,1.20292,1.17524,1.20292,12223.027979904,0
+XPO.US,D,20090630,000000,1.18908,1.23055,1.17524,1.20292,4209.555628992,0
+XPO.US,D,20090701,000000,1.18908,1.18908,1.18908,1.18908,723.75406656,0
+XPO.US,D,20090706,000000,1.16145,1.23055,1.16145,1.20292,5828.744959296,0
+XPO.US,D,20090707,000000,1.18908,1.20292,1.17524,1.20292,8230.59857088,0
+XPO.US,D,20090708,000000,1.14761,1.20292,1.10614,1.20292,18718.299940032,0
+XPO.US,D,20090709,000000,1.24439,1.25824,1.14761,1.24439,94826.931060288,0
+XPO.US,D,20090710,000000,1.24439,1.31349,1.20292,1.24439,22638.3539424,0
+XPO.US,D,20090713,000000,1.24439,1.24439,1.21671,1.24439,338.312947392,0
+XPO.US,D,20090714,000000,1.20292,1.21671,1.17524,1.21671,619.398829056,0
+XPO.US,D,20090715,000000,1.24439,1.24439,1.17524,1.21671,17184.95120832,0
+XPO.US,D,20090716,000000,1.20292,1.20292,1.18908,1.20292,2418.685101504,0
+XPO.US,D,20090717,000000,1.13377,1.18908,1.13377,1.18908,2201.558881536,0
+XPO.US,D,20090720,000000,1.18908,1.18908,1.14761,1.17524,10428.791154432,0
+XPO.US,D,20090721,000000,1.13377,1.18908,1.10614,1.18908,41442.494481024,0
+XPO.US,D,20090722,000000,1.17524,1.21671,1.16145,1.21671,3110.459337216,0
+XPO.US,D,20090723,000000,1.13377,1.20292,1.13377,1.20292,1518.200390784,0
+XPO.US,D,20090724,000000,1.10614,1.17524,1.10614,1.17524,11644.024726656,0
+XPO.US,D,20090727,000000,1.13377,1.17524,1.07845,1.17524,42002.98309536,0
+XPO.US,D,20090728,000000,1.13377,1.17524,1.13377,1.16145,11277.0982464,0
+XPO.US,D,20090729,000000,1.16145,1.16145,1.11992,1.13377,11632.242683712,0
+XPO.US,D,20090730,000000,1.16145,1.18908,1.14761,1.18908,52780.186091136,0
+XPO.US,D,20090731,000000,1.13377,1.20292,1.13377,1.20292,5714.29082784,0
+XPO.US,D,20090803,000000,1.13377,1.17524,1.07845,1.17524,32474.676651648,0
+XPO.US,D,20090804,000000,1.14761,1.18908,1.14761,1.18908,9462.663633024,0
+XPO.US,D,20090805,000000,1.05083,1.16145,1.05083,1.16145,75021.316871424,0
+XPO.US,D,20090806,000000,1.11992,1.18908,1.11992,1.18908,4886.181523776,0
+XPO.US,D,20090807,000000,1.17524,1.20292,1.17524,1.20292,16127.933641344,0
+XPO.US,D,20090810,000000,1.20292,1.20292,1.17524,1.17524,2857.986988416,0
+XPO.US,D,20090811,000000,1.17524,1.18908,1.14761,1.17524,8945.93689248,0
+XPO.US,D,20090812,000000,1.17524,1.20292,1.14761,1.20292,56161.632416064,0
+XPO.US,D,20090813,000000,1.14761,1.20292,1.14761,1.20292,85381.098917184,0
+XPO.US,D,20090814,000000,1.16145,1.17524,1.14761,1.17524,44734.733909376,0
+XPO.US,D,20090817,000000,1.13377,1.16145,1.10614,1.16145,43652.46910752,0
+XPO.US,D,20090818,000000,1.20292,1.20292,1.16145,1.17524,5832.11125728,0
+XPO.US,D,20090819,000000,1.17524,1.17524,1.10614,1.17524,9196.726092288,0
+XPO.US,D,20090820,000000,1.13377,1.17524,1.13377,1.17524,10799.083932672,0
+XPO.US,D,20090821,000000,1.18908,1.20292,1.07845,1.18908,13451.726744064,0
+XPO.US,D,20090824,000000,1.17524,1.18908,1.10614,1.14761,35149.200399936,0
+XPO.US,D,20090825,000000,1.16145,1.17524,1.11992,1.16145,41100.815235648,0
+XPO.US,D,20090826,000000,1.11992,1.16145,1.11992,1.16145,37535.905670592,0
+XPO.US,D,20090827,000000,1.13377,1.16145,1.11992,1.14761,33486.24919584,0
+XPO.US,D,20090828,000000,1.14761,1.14761,1.11992,1.14761,47661.730006464,0
+XPO.US,D,20090831,000000,1.13377,1.13377,1.10614,1.13377,12886.188682752,0
+XPO.US,D,20090901,000000,1.13377,1.13377,1.0923,1.13377,30961.52570784,0
+XPO.US,D,20090902,000000,1.10614,1.13377,1.0923,1.11992,20828.968776,0
+XPO.US,D,20090903,000000,1.10614,1.11992,1.10614,1.11992,17869.992848064,0
+XPO.US,D,20090904,000000,1.10614,1.11992,1.07845,1.11992,17647.81718112,0
+XPO.US,D,20090908,000000,1.14761,1.18908,1.13377,1.14761,73991.22968832,0
+XPO.US,D,20090909,000000,1.11992,1.18908,1.11992,1.17524,13298.560185792,0
+XPO.US,D,20090910,000000,1.17524,1.21671,1.17524,1.21671,32032.008466752,0
+XPO.US,D,20090911,000000,1.23055,1.31349,1.23055,1.25824,24523.48081344,0
+XPO.US,D,20090914,000000,1.25824,1.29971,1.21671,1.25824,15665.067668544,0
+XPO.US,D,20090915,000000,1.31349,1.31349,1.21671,1.27202,9836.322709248,0
+XPO.US,D,20090916,000000,1.25824,1.31349,1.24439,1.27202,17144.555632512,0
+XPO.US,D,20090917,000000,1.28586,1.34118,1.24439,1.32733,16456.147694784,0
+XPO.US,D,20090918,000000,1.29971,1.29971,1.24439,1.25824,11383.136632896,0
+XPO.US,D,20090921,000000,1.28586,1.28586,1.25824,1.25824,1662.951204096,0
+XPO.US,D,20090922,000000,1.21671,1.59006,1.21671,1.28586,246874.19525261,0
+XPO.US,D,20090923,000000,1.27202,1.34118,1.27202,1.28586,35076.82499328,0
+XPO.US,D,20090924,000000,1.27202,1.28586,1.20292,1.27202,24622.786603968,0
+XPO.US,D,20090925,000000,1.23055,1.27202,1.17524,1.24439,15732.393628224,0
+XPO.US,D,20090928,000000,1.18908,1.24439,1.18908,1.24439,13514.003256768,0
+XPO.US,D,20090929,000000,1.17524,1.24439,1.17524,1.24439,21685.691612928,0
+XPO.US,D,20090930,000000,1.24439,1.31349,1.24439,1.31349,12741.43786944,0
+XPO.US,D,20091001,000000,1.32733,1.32733,1.27202,1.28586,4520.938192512,0
+XPO.US,D,20091002,000000,1.24439,1.29971,1.20292,1.25824,5135.287574592,0
+XPO.US,D,20091005,000000,1.27202,1.32733,1.23055,1.32733,1846.414444224,0
+XPO.US,D,20091006,000000,1.32733,1.35502,1.25824,1.31349,70409.488633344,0
+XPO.US,D,20091007,000000,1.3688,1.38265,1.24439,1.31349,13524.10215072,0
+XPO.US,D,20091008,000000,1.31349,1.31349,1.24439,1.29971,7160.115811968,0
+XPO.US,D,20091009,000000,1.28586,1.38265,1.28586,1.38265,47676.878347392,0
+XPO.US,D,20091012,000000,1.3688,1.4518,1.3688,1.42412,77658.811341888,0
+XPO.US,D,20091013,000000,1.43796,1.43796,1.38265,1.42412,19761.852315072,0
+XPO.US,D,20091014,000000,1.43796,1.50712,1.41027,1.4518,40755.769692288,0
+XPO.US,D,20091015,000000,1.46559,1.46559,1.39649,1.42412,7052.39427648,0
+XPO.US,D,20091016,000000,1.41027,1.4518,1.41027,1.4518,18686.320109184,0
+XPO.US,D,20091019,000000,1.4518,1.4518,1.41027,1.43796,31409.243339712,0
+XPO.US,D,20091020,000000,1.4518,1.47943,1.43796,1.46559,16070.706575616,0
+XPO.US,D,20091021,000000,1.46559,1.47943,1.42412,1.43796,29887.676650944,0
+XPO.US,D,20091022,000000,1.41027,1.5209,1.38265,1.47943,77468.615505792,0
+XPO.US,D,20091023,000000,1.47943,1.5209,1.43796,1.50712,9220.290178176,0
+XPO.US,D,20091026,000000,1.47943,1.5209,1.38265,1.4518,8461.189982784,0
+XPO.US,D,20091027,000000,1.4518,1.4518,1.42412,1.43796,3176.102147904,0
+XPO.US,D,20091028,000000,1.4518,1.4518,1.39649,1.41027,10777.202995776,0
+XPO.US,D,20091029,000000,1.38265,1.50712,1.35502,1.4518,628666.24740595,0
+XPO.US,D,20091030,000000,1.4518,1.4518,1.24439,1.39649,74336.27523168,0
+XPO.US,D,20091102,000000,1.3688,1.3688,1.24439,1.35502,18847.902412416,0
+XPO.US,D,20091103,000000,1.35502,1.38265,1.27202,1.32733,43073.465854272,0
+XPO.US,D,20091104,000000,1.32733,1.3688,1.28586,1.35502,35815.727400768,0
+XPO.US,D,20091105,000000,1.38265,1.4518,1.35502,1.39649,11901.546522432,0
+XPO.US,D,20091106,000000,1.3688,1.39649,1.27202,1.39649,11672.63825952,0
+XPO.US,D,20091109,000000,1.3688,1.43796,1.32733,1.38265,15816.551077824,0
+XPO.US,D,20091110,000000,1.38265,1.68684,1.3688,1.4518,439475.25125818,0
+XPO.US,D,20091111,000000,1.41027,1.43796,1.3688,1.43796,78475.138603008,0
+XPO.US,D,20091112,000000,1.42412,1.47943,1.38265,1.42412,18107.316855936,0
+XPO.US,D,20091113,000000,1.39649,1.4518,1.39649,1.4518,21084.807422784,0
+XPO.US,D,20091116,000000,1.42412,1.43796,1.39649,1.41027,19090.275867264,0
+XPO.US,D,20091117,000000,1.4518,1.47943,1.42412,1.4518,20376.201697152,0
+XPO.US,D,20091118,000000,1.4518,1.4518,1.39649,1.43796,33344.864680512,0
+XPO.US,D,20091119,000000,1.39649,1.46559,1.39649,1.46559,10364.831492736,0
+XPO.US,D,20091120,000000,1.46559,1.46559,1.38265,1.41027,12790.249190208,0
+XPO.US,D,20091123,000000,1.39649,1.41027,1.38265,1.41027,24043.78335072,0
+XPO.US,D,20091124,000000,1.42412,1.43796,1.3688,1.43796,35354.54457696,0
+XPO.US,D,20091125,000000,1.41027,1.54859,1.38265,1.54859,16621.096296,0
+XPO.US,D,20091127,000000,1.3688,1.43796,1.3688,1.41027,15245.963569536,0
+XPO.US,D,20091130,000000,1.47943,1.5209,1.38265,1.5209,19820.762529792,0
+XPO.US,D,20091201,000000,1.41027,1.46559,1.38265,1.46559,38114.90892384,0
+XPO.US,D,20091202,000000,1.42412,1.46559,1.41027,1.4518,78978.400151616,0
+XPO.US,D,20091203,000000,1.43796,1.46559,1.39649,1.43796,95757.712452864,0
+XPO.US,D,20091204,000000,1.43796,1.57621,1.41027,1.56237,53633.54263008,0
+XPO.US,D,20091207,000000,1.56237,1.59006,1.53474,1.54859,16996.438521216,0
+XPO.US,D,20091208,000000,1.5209,1.56237,1.50712,1.56237,2925.312948096,0
+XPO.US,D,20091209,000000,1.5209,1.57621,1.5209,1.57621,17154.654526464,0
+XPO.US,D,20091210,000000,1.50712,1.65915,1.50712,1.64537,32141.413151232,0
+XPO.US,D,20091211,000000,1.64537,1.70068,1.64537,1.64537,74558.450898624,0
+XPO.US,D,20091214,000000,1.68684,1.68684,1.5209,1.57621,90307.676016768,0
+XPO.US,D,20091215,000000,1.5209,1.56237,1.49327,1.5209,23653.292784576,0
+XPO.US,D,20091216,000000,1.59006,1.64537,1.56237,1.56237,12170.850361152,0
+XPO.US,D,20091217,000000,1.59006,1.65915,1.5209,1.57621,26188.115166528,0
+XPO.US,D,20091218,000000,1.57621,1.63153,1.56237,1.57621,6145.176969792,0
+XPO.US,D,20091221,000000,1.56237,1.6039,1.56237,1.56237,3038.08393056,0
+XPO.US,D,20091222,000000,1.54859,1.63153,1.53474,1.61768,63964.711142976,0
+XPO.US,D,20091223,000000,1.64537,1.72831,1.63153,1.70068,76771.791823104,0
+XPO.US,D,20091224,000000,1.68684,1.72831,1.63153,1.72831,28206.210807936,0
+XPO.US,D,20091228,000000,1.71446,1.79746,1.71446,1.78362,101061.31492666,0
+XPO.US,D,20091229,000000,1.78362,1.79746,1.61768,1.75593,69680.685119808,0
+XPO.US,D,20091230,000000,1.74215,1.79746,1.72831,1.72831,18703.151599104,0
+XPO.US,D,20091231,000000,1.75593,1.79746,1.63153,1.76978,36650.5693008,0
+XPO.US,D,20100104,000000,1.79746,1.79746,1.72831,1.76978,28334.130131328,0
+XPO.US,D,20100105,000000,1.75593,1.78362,1.74215,1.76978,44726.318164416,0
+XPO.US,D,20100106,000000,1.79746,1.79746,1.71446,1.72831,46284.914131008,0
+XPO.US,D,20100107,000000,1.72831,1.74215,1.70068,1.71446,15118.044246144,0
+XPO.US,D,20100108,000000,1.72831,1.76978,1.72831,1.76978,10721.65907904,0
+XPO.US,D,20100111,000000,1.79746,1.79746,1.72831,1.76978,79375.623313728,0
+XPO.US,D,20100112,000000,1.79746,1.79746,1.75593,1.76978,46056.005868096,0
+XPO.US,D,20100113,000000,1.76978,1.79746,1.74215,1.75593,23143.29864,0
+XPO.US,D,20100114,000000,1.75593,1.78362,1.75593,1.75593,18831.070922496,0
+XPO.US,D,20100115,000000,1.79746,1.79746,1.75593,1.78362,60029.50879968,0
+XPO.US,D,20100119,000000,1.75593,1.78362,1.74215,1.76978,39006.9778896,0
+XPO.US,D,20100120,000000,1.78362,1.78362,1.75593,1.76978,38143.522456704,0
+XPO.US,D,20100121,000000,1.76978,1.78362,1.72831,1.75593,17612.471052288,0
+XPO.US,D,20100122,000000,1.76978,1.78362,1.74215,1.76978,6017.2576464,0
+XPO.US,D,20100125,000000,1.79746,1.79746,1.70068,1.78362,27751.760580096,0
+XPO.US,D,20100126,000000,1.79746,1.79746,1.65915,1.76978,39362.122326912,0
+XPO.US,D,20100127,000000,1.72831,1.79746,1.71446,1.76978,44260.085893632,0
+XPO.US,D,20100128,000000,1.76978,1.79746,1.673,1.79746,34193.17177248,0
+XPO.US,D,20100129,000000,1.76978,1.78362,1.673,1.72831,14283.202346112,0
+XPO.US,D,20100201,000000,1.76978,1.76978,1.70068,1.72831,26216.728699392,0
+XPO.US,D,20100202,000000,1.75593,1.75593,1.68684,1.72831,24900.506187648,0
+XPO.US,D,20100203,000000,1.72831,1.76978,1.72831,1.76978,51044.859480384,0
+XPO.US,D,20100204,000000,1.78362,1.78362,1.70068,1.71446,30072.823040064,0
+XPO.US,D,20100205,000000,1.65915,1.74215,1.65915,1.71446,112331.68057709,0
+XPO.US,D,20100208,000000,1.70068,1.70068,1.68684,1.68684,17285.94014784,0
+XPO.US,D,20100209,000000,1.673,1.72831,1.673,1.71446,67531.303857024,0
+XPO.US,D,20100210,000000,1.70068,1.74215,1.70068,1.71446,6980.018869824,0
+XPO.US,D,20100211,000000,1.70068,1.78362,1.70068,1.70068,21480.347435904,0
+XPO.US,D,20100212,000000,1.68684,1.75593,1.68684,1.75593,45130.273922496,0
+XPO.US,D,20100216,000000,1.74215,1.89425,1.71446,1.83893,101960.11648838,0
+XPO.US,D,20100217,000000,1.81125,1.8804,1.78362,1.8804,34987.618096704,0
+XPO.US,D,20100218,000000,1.86656,1.86656,1.76978,1.81125,9078.905662848,0
+XPO.US,D,20100219,000000,1.83893,1.8804,1.81125,1.86656,36866.012371776,0
+XPO.US,D,20100222,000000,1.90803,1.93572,1.82509,1.92187,51741.683163072,0
+XPO.US,D,20100223,000000,1.97719,1.97719,1.86656,1.8804,51573.368263872,0
+XPO.US,D,20100224,000000,1.93572,1.99103,1.89425,1.92187,107411.83607347,0
+XPO.US,D,20100225,000000,1.99103,1.99103,1.90803,1.96334,50253.779454144,0
+XPO.US,D,20100226,000000,1.97719,1.97719,1.94956,1.94956,11606.995448832,0
+XPO.US,D,20100301,000000,1.94956,1.99103,1.94956,1.99103,23841.80547168,0
+XPO.US,D,20100302,000000,1.99103,2.0325,1.97719,2.00481,33122.689013568,0
+XPO.US,D,20100303,000000,1.97719,1.99103,1.94956,1.94956,16188.527005056,0
+XPO.US,D,20100304,000000,2.00481,2.01866,1.82509,1.86656,62061.069633024,0
+XPO.US,D,20100305,000000,1.86656,1.93572,1.79746,1.86656,29416.394933184,0
+XPO.US,D,20100308,000000,1.89425,1.90803,1.85278,1.85278,12413.223816,0
+XPO.US,D,20100309,000000,1.83893,1.93572,1.83893,1.90803,18388.4027376,0
+XPO.US,D,20100310,000000,1.90803,1.90803,1.83893,1.85278,5626.767080256,0
+XPO.US,D,20100311,000000,1.86656,1.96334,1.86656,1.96334,25062.08849088,0
+XPO.US,D,20100312,000000,1.92187,2.00481,1.90803,2.00481,43192.969432704,0
+XPO.US,D,20100315,000000,2.00481,2.01866,1.90803,2.01866,69367.619407296,0
+XPO.US,D,20100316,000000,2.04634,2.06013,1.94956,2.00481,30724.201699968,0
+XPO.US,D,20100317,000000,1.99103,2.07397,1.94956,2.07397,57275.877048768,0
+XPO.US,D,20100318,000000,2.07397,2.07397,2.01866,2.01866,6798.238778688,0
+XPO.US,D,20100319,000000,2.0325,2.0325,1.96334,2.01866,26204.946656448,0
+XPO.US,D,20100322,000000,2.07397,2.14313,2.07397,2.12928,132305.60966515,0
+XPO.US,D,20100323,000000,2.14313,2.14313,2.08781,2.10166,35502.661688256,0
+XPO.US,D,20100324,000000,2.07397,2.15691,2.07397,2.14313,62983.43528064,0
+XPO.US,D,20100325,000000,2.19844,2.28138,2.17075,2.21222,124812.23035277,0
+XPO.US,D,20100326,000000,2.23991,2.35048,2.21222,2.28138,81597.379983168,0
+XPO.US,D,20100329,000000,2.28138,2.28138,2.14313,2.21222,37675.607036928,0
+XPO.US,D,20100330,000000,2.1846,2.19844,2.14313,2.14313,41245.56604896,0
+XPO.US,D,20100331,000000,2.14313,2.14313,2.01866,2.01866,52196.133390912,0
+XPO.US,D,20100401,000000,2.01866,2.06013,2.00481,2.0325,26140.986994752,0
+XPO.US,D,20100405,000000,2.08781,2.11544,1.94956,1.99103,33674.761882944,0
+XPO.US,D,20100406,000000,1.93572,2.01866,1.93572,1.99103,41245.56604896,0
+XPO.US,D,20100407,000000,1.99103,2.07397,1.99103,2.00481,11957.090439168,0
+XPO.US,D,20100408,000000,2.00481,2.07397,2.00481,2.0325,42295.851019968,0
+XPO.US,D,20100409,000000,2.04634,2.04634,2.00481,2.04634,16397.237480064,0
+XPO.US,D,20100412,000000,2.07397,2.12928,2.01866,2.12928,32045.473658688,0
+XPO.US,D,20100413,000000,2.14313,2.14313,2.04634,2.07397,44839.08914688,0
+XPO.US,D,20100414,000000,2.12928,2.12928,2.0325,2.07397,18381.670141632,0
+XPO.US,D,20100415,000000,2.0325,2.10166,2.0325,2.06013,38274.80807808,0
+XPO.US,D,20100416,000000,2.06013,2.06013,1.96334,2.04634,38364.014974656,0
+XPO.US,D,20100419,000000,2.04634,2.04634,1.99103,2.04634,49472.798321856,0
+XPO.US,D,20100420,000000,2.00481,2.04634,2.00481,2.04634,23210.62459968,0
+XPO.US,D,20100421,000000,2.10166,2.10166,2.00481,2.06013,33880.106059968,0
+XPO.US,D,20100422,000000,2.04634,2.06013,2.01866,2.06013,35349.495129984,0
+XPO.US,D,20100423,000000,2.01866,2.04634,2.00481,2.04634,24627.836050944,0
+XPO.US,D,20100426,000000,2.04634,2.07397,2.00481,2.04634,59997.528968832,0
+XPO.US,D,20100427,000000,2.01866,2.07397,2.01866,2.01866,63865.405352448,0
+XPO.US,D,20100428,000000,2.01866,2.07397,2.00481,2.07397,54438.087848256,0
+XPO.US,D,20100429,000000,2.11544,2.14313,2.07397,2.12928,15552.29668608,0
+XPO.US,D,20100430,000000,2.12928,2.12928,2.08781,2.10166,5406.274562304,0
+XPO.US,D,20100503,000000,2.07397,2.12928,2.07397,2.07397,18691.36955616,0
+XPO.US,D,20100504,000000,2.07397,2.10166,2.07397,2.10166,27586.81197888,0
+XPO.US,D,20100505,000000,2.07397,2.10166,2.07397,2.08781,26526.42811392,0
+XPO.US,D,20100506,000000,2.04634,2.07397,1.99103,2.07397,28206.210807936,0
+XPO.US,D,20100507,000000,2.00481,2.06013,2.00481,2.00481,44904.731957568,0
+XPO.US,D,20100510,000000,2.0325,2.10166,2.0325,2.10166,25021.692915072,0
+XPO.US,D,20100511,000000,2.07397,2.10166,2.07397,2.10166,10898.3897232,0
+XPO.US,D,20100512,000000,2.12928,2.12928,2.07397,2.08781,20120.363050368,0
+XPO.US,D,20100513,000000,2.21222,2.21222,2.04634,2.15691,1316400.9255372,0
+XPO.US,D,20100514,000000,2.1846,2.1846,2.04634,2.11544,87594.439841664,0
+XPO.US,D,20100517,000000,2.11544,2.11544,2.07397,2.10166,22473.405341184,0
+XPO.US,D,20100518,000000,2.01866,2.08781,2.01866,2.08781,20022.740408832,0
+XPO.US,D,20100519,000000,2.0325,2.07397,2.0325,2.07397,14747.751467904,0
+XPO.US,D,20100520,000000,2.04634,2.06013,1.86656,1.96334,41737.045554624,0
+XPO.US,D,20100521,000000,1.89425,1.93572,1.89425,1.93572,29480.35459488,0
+XPO.US,D,20100524,000000,1.97719,1.97719,1.93572,1.96334,4628.659728,0
+XPO.US,D,20100525,000000,1.92187,1.96334,1.86656,1.94956,43635.6376176,0
+XPO.US,D,20100526,000000,1.92187,1.92187,1.86656,1.89425,23698.73780736,0
+XPO.US,D,20100527,000000,1.92187,1.94956,1.86656,1.89425,40646.365007808,0
+XPO.US,D,20100528,000000,1.92187,1.93572,1.8804,1.93572,316760.22454944,0
+XPO.US,D,20100601,000000,1.93572,1.93572,1.89425,1.90803,40126.27196928,0
+XPO.US,D,20100602,000000,1.89425,1.93572,1.8804,1.89425,48350.137944192,0
+XPO.US,D,20100603,000000,1.89425,1.89425,1.83893,1.89425,19745.020825152,0
+XPO.US,D,20100604,000000,1.89425,1.89425,1.86656,1.86656,7304.86662528,0
+XPO.US,D,20100607,000000,1.86656,1.86656,1.82509,1.85278,9038.51008704,0
+XPO.US,D,20100608,000000,1.83893,1.89425,1.82509,1.86656,2253.736500288,0
+XPO.US,D,20100609,000000,1.83893,1.86656,1.82509,1.86656,5108.35719072,0
+XPO.US,D,20100610,000000,1.86656,1.86656,1.82509,1.83893,3775.303189056,0
+XPO.US,D,20100611,000000,1.81125,1.83893,1.75593,1.78362,29505.60182976,0
+XPO.US,D,20100614,000000,1.75593,1.81125,1.74215,1.78362,28648.878992832,0
+XPO.US,D,20100615,000000,1.78362,1.89425,1.78362,1.89425,10984.230321792,0
+XPO.US,D,20100616,000000,1.83893,1.90803,1.81125,1.90803,2556.703318848,0
+XPO.US,D,20100617,000000,1.90803,1.93572,1.85278,1.85278,6496.95510912,0
+XPO.US,D,20100618,000000,1.83893,1.93572,1.83893,1.93572,19203.046849728,0
+XPO.US,D,20100621,000000,1.93572,1.96334,1.86656,1.96334,16681.689659712,0
+XPO.US,D,20100622,000000,1.93572,1.97719,1.90803,1.94956,24040.417052736,0
+XPO.US,D,20100623,000000,1.96334,1.96334,1.82509,1.86656,81218.671459968,0
+XPO.US,D,20100624,000000,1.86656,1.8804,1.81125,1.86656,15643.186731648,0
+XPO.US,D,20100625,000000,1.85278,2.00481,1.82509,1.8804,142838.75605709,0
+XPO.US,D,20100628,000000,1.90803,1.90803,1.74215,1.76978,25417.232928192,0
+XPO.US,D,20100629,000000,1.74215,1.79746,1.70068,1.75593,11571.64932,0
+XPO.US,D,20100630,000000,1.72831,1.75593,1.64537,1.74215,65057.074838784,0
+XPO.US,D,20100701,000000,1.74215,1.79746,1.74215,1.74215,40585.771644096,0
+XPO.US,D,20100702,000000,1.74215,1.78362,1.71446,1.74215,17531.679900672,0
+XPO.US,D,20100706,000000,1.74215,1.79746,1.70068,1.72831,7767.73259808,0
+XPO.US,D,20100707,000000,1.68684,1.74215,1.65915,1.74215,11413.433314752,0
+XPO.US,D,20100708,000000,1.72831,1.72831,1.70068,1.71446,16026.944701824,0
+XPO.US,D,20100709,000000,1.71446,1.86656,1.71446,1.85278,64814.701383936,0
+XPO.US,D,20100712,000000,1.82509,1.92187,1.79746,1.89425,11861.150946624,0
+XPO.US,D,20100713,000000,1.92187,2.0325,1.90803,2.00481,54081.260261952,0
+XPO.US,D,20100714,000000,2.00481,2.0325,1.96334,2.0325,16377.03969216,0
+XPO.US,D,20100715,000000,2.01866,2.0325,2.00481,2.0325,16074.0728736,0
+XPO.US,D,20100716,000000,1.99103,1.99103,1.81125,1.89425,106363.23425146,0
+XPO.US,D,20100719,000000,1.89425,1.89425,1.82509,1.89425,5598.153547392,0
+XPO.US,D,20100720,000000,1.90803,1.93572,1.83893,1.93572,10090.47820704,0
+XPO.US,D,20100721,000000,1.92187,1.92187,1.85278,1.92187,6857.148993408,0
+XPO.US,D,20100722,000000,1.90803,1.96334,1.81125,1.94956,15104.579054208,0
+XPO.US,D,20100723,000000,1.93572,1.94956,1.90803,1.92187,6395.9661696,0
+XPO.US,D,20100726,000000,1.94956,1.97719,1.90803,1.93572,12709.458038592,0
+XPO.US,D,20100727,000000,1.94956,1.96334,1.92187,1.93572,4105.200391488,0
+XPO.US,D,20100728,000000,1.93572,1.93572,1.92187,1.92187,3255.210150528,0
+XPO.US,D,20100729,000000,1.89425,2.00481,1.8804,1.99103,17950.78399968,0
+XPO.US,D,20100730,000000,2.00481,2.00481,1.90803,2.00481,51581.784008832,0
+XPO.US,D,20100802,000000,2.01866,2.01866,1.89425,1.93572,13542.616789632,0
+XPO.US,D,20100803,000000,1.90803,1.99103,1.89425,1.90803,10654.33311936,0
+XPO.US,D,20100804,000000,1.86656,1.97719,1.86656,1.89425,4727.965518528,0
+XPO.US,D,20100805,000000,1.92187,1.94956,1.78362,1.81125,30853.804172352,0
+XPO.US,D,20100806,000000,1.79746,1.92187,1.78362,1.92187,17282.573849856,0
+XPO.US,D,20100809,000000,1.94956,2.00481,1.89425,1.99103,52386.329227008,0
+XPO.US,D,20100810,000000,1.94956,2.01866,1.79746,1.96334,45850.661691072,0
+XPO.US,D,20100811,000000,1.97719,2.01866,1.93572,1.96334,40952.698124352,0
+XPO.US,D,20100812,000000,2.07397,2.10166,1.93572,1.93572,169286.07616838,0
+XPO.US,D,20100813,000000,1.93572,1.94956,1.8804,1.94956,14727.55368,0
+XPO.US,D,20100816,000000,1.99103,2.00481,1.93572,1.99103,43588.509445824,0
+XPO.US,D,20100817,000000,1.96334,2.00481,1.93572,1.97719,19166.017571904,0
+XPO.US,D,20100818,000000,1.99103,2.00481,1.8804,1.92187,7308.232923264,0
+XPO.US,D,20100819,000000,1.93572,1.96334,1.90803,1.93572,19171.06701888,0
+XPO.US,D,20100820,000000,1.93572,1.94956,1.90803,1.93572,36650.5693008,0
+XPO.US,D,20100823,000000,1.93572,1.93572,1.89425,1.93572,1412.162004288,0
+XPO.US,D,20100824,000000,1.86656,1.90803,1.83893,1.90803,15116.361097152,0
+XPO.US,D,20100825,000000,1.85278,1.8804,1.79746,1.85278,15757.640863104,0
+XPO.US,D,20100826,000000,1.85278,1.86656,1.79746,1.82509,10457.404687296,0
+XPO.US,D,20100827,000000,1.85278,1.89425,1.82509,1.83893,29089.864028736,0
+XPO.US,D,20100830,000000,1.86656,1.86656,1.82509,1.82509,12022.733249856,0
+XPO.US,D,20100831,000000,1.82509,1.97719,1.82509,1.97719,4096.784646528,0
+XPO.US,D,20100901,000000,1.97719,2.00481,1.673,1.83893,83920.125592128,0
+XPO.US,D,20100902,000000,1.8804,1.94956,1.8804,1.94956,16228.922580864,0
+XPO.US,D,20100903,000000,1.93572,1.96334,1.92187,1.93572,8540.297985408,0
+XPO.US,D,20100907,000000,2.10166,2.21222,2.07397,2.07397,286820.37027974,0
+XPO.US,D,20100908,000000,2.21222,2.21222,2.11544,2.15691,126022.41447802,0
+XPO.US,D,20100909,000000,2.21222,2.21222,2.10166,2.19844,71540.564755968,0
+XPO.US,D,20100910,000000,2.14313,2.21222,2.14313,2.1846,37768.180231488,0
+XPO.US,D,20100913,000000,2.26754,2.26754,2.14313,2.1846,39377.27066784,0
+XPO.US,D,20100914,000000,2.15691,2.23991,2.15691,2.23991,87522.064435008,0
+XPO.US,D,20100915,000000,2.21222,2.26754,2.19844,2.21222,32977.938200256,0
+XPO.US,D,20100916,000000,2.1846,2.23991,2.17075,2.1846,10817.598571584,0
+XPO.US,D,20100917,000000,2.19844,2.23991,2.15691,2.15691,48663.203656704,0
+XPO.US,D,20100920,000000,2.19844,2.29522,2.19844,2.23991,33275.85557184,0
+XPO.US,D,20100921,000000,2.26754,2.28138,2.15691,2.1846,54130.07158272,0
+XPO.US,D,20100922,000000,2.19844,2.21222,2.15691,2.1846,114955.70985562,0
+XPO.US,D,20100923,000000,2.14313,2.30901,2.14313,2.19844,34499.504889024,0
+XPO.US,D,20100924,000000,2.22607,2.30901,2.22607,2.29522,87422.75864448,0
+XPO.US,D,20100927,000000,2.29522,2.43347,2.29522,2.41963,201809.5641408,0
+XPO.US,D,20100928,000000,2.48879,2.53026,2.33669,2.48879,67415.166576576,0
+XPO.US,D,20100929,000000,2.48879,2.55788,2.47494,2.5441,70151.966837568,0
+XPO.US,D,20100930,000000,2.62704,2.69614,2.5441,2.59935,149706.00394445,0
+XPO.US,D,20101001,000000,2.72382,2.75145,2.62704,2.75145,171260.409936,0
+XPO.US,D,20101004,000000,3.05564,3.35983,2.91739,2.98654,1198565.3477562,0
+XPO.US,D,20101005,000000,3.09711,3.11095,2.98654,3.02801,631532.65013933,0
+XPO.US,D,20101006,000000,3.11095,3.30452,3.08333,3.20774,456752.77566106,0
+XPO.US,D,20101007,000000,3.26305,3.31836,2.93123,3.02801,257109.42427296,0
+XPO.US,D,20101008,000000,3.08333,3.20774,3.06948,3.1248,173953.4483232,0
+XPO.US,D,20101011,000000,3.18011,3.34599,3.08333,3.22158,366658.85956627,0
+XPO.US,D,20101012,000000,3.27689,3.29068,3.22158,3.24921,214032.5921207,0
+XPO.US,D,20101013,000000,3.29068,3.34599,3.22158,3.23542,447810.20506656,0
+XPO.US,D,20101014,000000,3.31836,3.34599,3.19389,3.29068,212059.94150208,0
+XPO.US,D,20101015,000000,3.30452,3.30452,3.1248,3.23542,136149.92196288,0
+XPO.US,D,20101018,000000,3.30452,3.30452,3.26305,3.30452,135976.5576167,0
+XPO.US,D,20101019,000000,3.30452,3.34599,3.19389,3.27689,424917.69562637,0
+XPO.US,D,20101020,000000,3.35983,3.47046,3.29068,3.34599,532846.25844038,0
+XPO.US,D,20101021,000000,3.33221,3.38752,3.18011,3.37368,202770.64221523,0
+XPO.US,D,20101022,000000,3.34599,3.4843,3.34599,3.41515,268088.60514778,0
+XPO.US,D,20101025,000000,3.45662,3.49809,3.42899,3.44277,260817.40150234,0
+XPO.US,D,20101026,000000,3.45662,3.4843,3.42899,3.45662,109911.31232659,0
+XPO.US,D,20101027,000000,3.4843,3.52577,3.4013,3.45662,126333.79704154,0
+XPO.US,D,20101028,000000,3.45662,3.52577,3.44277,3.4843,96082.56020832,0
+XPO.US,D,20101029,000000,3.49809,3.53956,3.33221,3.38752,143606.27199744,0
+XPO.US,D,20101101,000000,3.38752,3.5534,3.37368,3.51193,322427.3872055,0
+XPO.US,D,20101102,000000,3.45662,3.65018,3.45662,3.60871,190416.32861395,0
+XPO.US,D,20101103,000000,3.62256,3.67787,3.53956,3.59487,108632.11909267,0
+XPO.US,D,20101104,000000,3.70549,3.73318,3.63634,3.71934,201040.36505146,0
+XPO.US,D,20101105,000000,3.77465,3.78843,3.69165,3.74696,292534.66110758,0
+XPO.US,D,20101108,000000,3.80228,3.89906,3.77465,3.84375,279833.61881395,0
+XPO.US,D,20101109,000000,3.89906,3.94053,3.82996,3.89906,181130.39562509,0
+XPO.US,D,20101110,000000,3.9129,3.94053,3.1248,3.4843,971927.65283443,0
+XPO.US,D,20101111,000000,3.51193,3.51193,3.20774,3.24921,385479.83159482,0
+XPO.US,D,20101112,000000,3.20774,3.47046,3.20774,3.45662,160503.40472813,0
+XPO.US,D,20101115,000000,3.99584,3.99584,3.53956,3.76081,516541.59415488,0
+XPO.US,D,20101116,000000,3.80228,3.80228,3.4843,3.58109,232382.28243149,0
+XPO.US,D,20101117,000000,3.63634,3.71934,3.58109,3.69165,92561.412517056,0
+XPO.US,D,20101118,000000,3.89906,3.89906,3.70549,3.73318,135569.23556064,0
+XPO.US,D,20101119,000000,3.84375,3.84375,3.60871,3.69165,95848.602498432,0
+XPO.US,D,20101122,000000,3.37368,3.44277,3.1248,3.33221,552133.46273971,0
+XPO.US,D,20101123,000000,3.26305,3.35983,3.26305,3.30452,102103.1841527,0
+XPO.US,D,20101124,000000,3.26305,3.33221,3.20774,3.20774,123076.90374202,0
+XPO.US,D,20101126,000000,3.22158,3.29068,3.18011,3.27689,50056.85102208,0
+XPO.US,D,20101129,000000,3.29068,3.33221,3.24921,3.24921,184171.84585363,0
+XPO.US,D,20101130,000000,3.27689,3.31836,3.18011,3.19389,103022.18350234,0
+XPO.US,D,20101201,000000,3.31836,3.31836,3.18011,3.18011,92749.92520416,0
+XPO.US,D,20101202,000000,3.18011,3.18011,2.9727,2.98654,316083.59865466,0
+XPO.US,D,20101203,000000,2.88976,3.16627,2.88976,3.16627,120484.85429434,0
+XPO.US,D,20101206,000000,3.11095,3.16627,3.08333,3.09711,169459.44051456,0
+XPO.US,D,20101207,000000,3.15242,3.15242,2.9727,2.98654,123556.60120474,0
+XPO.US,D,20101208,000000,3.00033,3.05564,2.93123,3.05564,102510.50620877,0
+XPO.US,D,20101209,000000,3.05564,3.06948,2.98654,3.02801,37007.396887104,0
+XPO.US,D,20101210,000000,3.00033,3.00033,2.95886,2.9727,67157.6447808,0
+XPO.US,D,20101213,000000,2.95886,3.00033,2.79298,2.9727,126224.39235706,0
+XPO.US,D,20101214,000000,3.00033,3.11095,2.90355,3.06948,80459.571264576,0
+XPO.US,D,20101215,000000,3.05564,3.16627,3.05564,3.13864,71138.29214688,0
+XPO.US,D,20101216,000000,3.15242,3.22158,3.15242,3.18011,57269.1444528,0
+XPO.US,D,20101217,000000,3.16627,3.16627,3.04186,3.1248,78212.567360256,0
+XPO.US,D,20101220,000000,3.1248,3.18011,3.06948,3.11095,40828.145098944,0
+XPO.US,D,20101221,000000,3.11095,3.18011,3.11095,3.1248,51851.087847552,0
+XPO.US,D,20101222,000000,3.13864,3.33221,3.13864,3.29068,138531.57778656,0
+XPO.US,D,20101223,000000,3.23542,3.31836,3.18011,3.20774,91671.026700288,0
+XPO.US,D,20101227,000000,3.18011,3.19389,3.1248,3.18011,47170.2505008,0
+XPO.US,D,20101228,000000,3.15242,3.18011,3.11095,3.13864,39942.808729152,0
+XPO.US,D,20101229,000000,3.1248,3.26305,3.11095,3.26305,92465.473024512,0
+XPO.US,D,20101230,000000,3.24921,3.31836,3.18011,3.27689,106332.9375696,0
+XPO.US,D,20101231,000000,3.26305,3.5534,3.20774,3.53956,144447.84649344,0
+XPO.US,D,20110103,000000,3.70549,3.73318,3.49809,3.63634,167740.94539373,0
+XPO.US,D,20110104,000000,3.58109,3.66403,3.49809,3.52577,154760.50036742,0
+XPO.US,D,20110105,000000,3.53956,3.65018,3.4013,3.62256,99181.237502592,0
+XPO.US,D,20110106,000000,3.62256,3.69165,3.59487,3.65018,69101.68186656,0
+XPO.US,D,20110107,000000,3.60871,3.65018,3.56724,3.65018,49959.228380544,0
+XPO.US,D,20110110,000000,3.65018,3.80228,3.60871,3.78843,137804.45742202,0
+XPO.US,D,20110111,000000,3.84375,3.88522,3.52577,3.67787,182185.73004307,0
+XPO.US,D,20110112,000000,3.74696,3.74696,3.53956,3.60871,117588.1548791,0
+XPO.US,D,20110113,000000,3.56724,3.67787,3.53956,3.60871,56023.61419872,0
+XPO.US,D,20110114,000000,3.59487,3.78843,3.59487,3.73318,92601.808092864,0
+XPO.US,D,20110118,000000,3.80228,4.14794,3.76081,4.03731,503650.35602515,0
+XPO.US,D,20110119,000000,4.14794,4.16178,3.9129,4.00969,192474.81983117,0
+XPO.US,D,20110120,000000,3.982,4.00969,3.74696,3.81612,126453.30061997,0
+XPO.US,D,20110121,000000,3.81612,3.95437,3.80228,3.9129,54752.83670976,0
+XPO.US,D,20110124,000000,4.00969,4.07884,3.96822,4.07884,388332.76913626,0
+XPO.US,D,20110125,000000,4.065,4.07884,4.02353,4.07884,126010.63243507,0
+XPO.US,D,20110126,000000,4.10647,4.17563,4.03731,4.07884,196364.57715168,0
+XPO.US,D,20110127,000000,4.10647,4.1341,4.03731,4.10647,65220.340291008,0
+XPO.US,D,20110128,000000,4.09263,4.09263,3.982,4.03731,107011.24661338,0
+XPO.US,D,20110131,000000,4.065,4.28619,4.00969,4.18941,382332.34297978,0
+XPO.US,D,20110201,000000,4.2171,4.24472,3.74696,4.02353,348713.12501357,0
+XPO.US,D,20110202,000000,4.02353,4.02353,3.80228,4.02353,83501.02149312,0
+XPO.US,D,20110203,000000,4.03731,4.12031,3.95437,4.02353,57154.690321344,0
+XPO.US,D,20110204,000000,4.065,4.1341,3.96822,4.05116,126667.06054195,0
+XPO.US,D,20110207,000000,3.982,4.10647,3.96822,4.065,170915.36439264,0
+XPO.US,D,20110208,000000,4.1341,4.14794,4.05116,4.065,122166.32013734,0
+XPO.US,D,20110209,000000,4.12031,4.12031,4.02353,4.05116,49348.245296448,0
+XPO.US,D,20110210,000000,4.07884,4.09263,4.00969,4.07884,232128.1269337,0
+XPO.US,D,20110211,000000,3.85759,3.96822,3.4843,3.71934,446260.02484493,0
+XPO.US,D,20110214,000000,3.76081,3.76081,3.06948,3.15242,1008860.9911659,0
+XPO.US,D,20110215,000000,3.18011,3.30452,3.04186,3.30452,254375.99030995,0
+XPO.US,D,20110216,000000,3.18011,3.35983,3.18011,3.34599,194025.0000528,0
+XPO.US,D,20110218,000000,3.24921,3.27689,3.1248,3.15242,104180.19000883,0
+XPO.US,D,20110222,000000,3.06948,3.13864,2.9727,3.00033,245389.65784166,0
+XPO.US,D,20110223,000000,3.01417,3.09711,2.9727,3.01417,138765.53549645,0
+XPO.US,D,20110224,000000,3.15242,3.20774,2.98654,3.00033,165039.49126157,0
+XPO.US,D,20110225,000000,3.00033,3.06948,3.00033,3.04186,291815.956488,0
+XPO.US,D,20110228,000000,3.01417,3.18011,2.98654,3.11095,156394.83803866,0
+XPO.US,D,20110301,000000,3.1248,3.16627,3.11095,3.15242,63474.914786304,0
+XPO.US,D,20110302,000000,3.13864,3.20774,3.09711,3.11095,72819.757989888,0
+XPO.US,D,20110303,000000,3.1248,3.20774,3.1248,3.15242,64696.880954496,0
+XPO.US,D,20110304,000000,3.18011,3.20774,3.11095,3.1248,58842.88876032,0
+XPO.US,D,20110307,000000,3.11095,3.15242,2.98654,3.01417,83408.44829856,0
+XPO.US,D,20110308,000000,3.02801,3.11095,2.98654,3.05564,50450.707886208,0
+XPO.US,D,20110309,000000,3.06948,3.08333,3.00033,3.01417,57876.761238912,0
+XPO.US,D,20110310,000000,2.9727,3.02801,2.91739,2.98654,90159.558905472,0
+XPO.US,D,20110311,000000,2.98654,3.02801,2.95886,3.00033,31747.556287104,0
+XPO.US,D,20110314,000000,2.76529,3.06948,2.76529,2.9727,84637.14706272,0
+XPO.US,D,20110315,000000,3.01417,3.01417,2.77914,2.93123,99024.704646336,0
+XPO.US,D,20110316,000000,2.9727,3.00033,2.91739,3.00033,29907.874438848,0
+XPO.US,D,20110317,000000,3.06948,3.06948,2.9727,3.00033,42474.26481312,0
+XPO.US,D,20110318,000000,3.11095,3.11095,3.00033,3.02801,24511.698770496,0
+XPO.US,D,20110321,000000,3.02801,3.20774,3.02801,3.13864,97604.126897088,0
+XPO.US,D,20110322,000000,3.11095,3.15242,2.75145,3.1248,48984.685114176,0
+XPO.US,D,20110323,000000,3.1248,3.24921,3.09711,3.22158,82893.404707008,0
+XPO.US,D,20110324,000000,3.23542,3.27689,3.18011,3.24921,45652.050110016,0
+XPO.US,D,20110325,000000,3.27689,3.27689,3.16627,3.22158,34871.480816256,0
+XPO.US,D,20110328,000000,3.24921,3.24921,3.08333,3.11095,51021.295394496,0
+XPO.US,D,20110329,000000,3.1248,3.1248,3.04186,3.06948,49006.566051072,0
+XPO.US,D,20110330,000000,3.08333,3.15242,2.9727,3.00033,110460.01889798,0
+XPO.US,D,20110331,000000,2.98654,3.04186,2.90355,2.93123,91393.307116608,0
+XPO.US,D,20110401,000000,2.95886,3.11095,2.95886,3.05564,76340.905681152,0
+XPO.US,D,20110404,000000,3.08333,3.13864,3.08333,3.11095,36729.677303424,0
+XPO.US,D,20110405,000000,3.09711,3.11095,3.04186,3.06948,47867.074183488,0
+XPO.US,D,20110406,000000,3.06948,3.08333,2.9727,2.9727,52881.175030656,0
+XPO.US,D,20110407,000000,2.9727,3.09711,2.9727,3.06948,41043.58816992,0
+XPO.US,D,20110408,000000,3.05564,3.09711,3.00033,3.04186,19644.031885632,0
+XPO.US,D,20110411,000000,3.04186,3.05564,2.91739,2.94502,61015.834108992,0
+XPO.US,D,20110412,000000,2.98654,2.98654,2.84823,2.87592,99263.7118032,0
+XPO.US,D,20110413,000000,2.87592,2.88976,2.83445,2.88976,86289.999372864,0
+XPO.US,D,20110414,000000,2.86208,3.00033,2.86208,2.98654,46236.10281024,0
+XPO.US,D,20110415,000000,3.00033,3.00033,2.95886,2.98654,10942.151596992,0
+XPO.US,D,20110418,000000,2.95886,2.9727,2.84823,2.86208,96770.968146048,0
+XPO.US,D,20110419,000000,2.86208,3.04186,2.86208,2.9727,74489.441789952,0
+XPO.US,D,20110420,000000,2.98654,3.1248,2.98654,3.11095,77062.97659872,0
+XPO.US,D,20110421,000000,3.11095,3.19389,3.09711,3.1248,102385.95318336,0
+XPO.US,D,20110425,000000,3.1248,3.22158,3.1248,3.20774,52019.402746752,0
+XPO.US,D,20110426,000000,3.16627,3.20774,3.11095,3.13864,49392.00717024,0
+XPO.US,D,20110427,000000,3.1248,3.16627,3.09711,3.16627,18750.27977088,0
+XPO.US,D,20110428,000000,3.18011,3.29068,3.18011,3.24921,100086.77166029,0
+XPO.US,D,20110429,000000,3.24921,3.27689,3.18011,3.26305,39796.374766848,0
+XPO.US,D,20110502,000000,3.26305,3.33221,3.16627,3.20774,51763.564099968,0
+XPO.US,D,20110503,000000,3.19389,3.19389,2.95886,3.01417,47271.23944032,0
+XPO.US,D,20110504,000000,3.00033,3.08333,3.00033,3.00033,26447.320111296,0
+XPO.US,D,20110505,000000,3.29068,3.29068,3.01417,3.16627,43267.027988352,0
+XPO.US,D,20110506,000000,3.18011,3.18011,3.04186,3.04186,66085.478872896,0
+XPO.US,D,20110509,000000,3.04186,3.20774,3.04186,3.18011,56866.871843712,0
+XPO.US,D,20110510,000000,3.16627,3.27689,3.11095,3.27689,42657.728053248,0
+XPO.US,D,20110511,000000,3.27689,3.29068,3.26305,3.27689,32190.224472,0
+XPO.US,D,20110512,000000,3.29068,3.30452,3.24921,3.24921,26555.041646784,0
+XPO.US,D,20110513,000000,3.24921,3.26305,3.04186,3.08333,51761.880950976,0
+XPO.US,D,20110516,000000,3.04186,3.13864,3.04186,3.05564,37369.273920384,0
+XPO.US,D,20110517,000000,3.06948,3.13864,3.04186,3.11095,20260.064416704,0
+XPO.US,D,20110518,000000,3.09711,3.11095,3.04186,3.04186,9735.333769728,0
+XPO.US,D,20110519,000000,3.04186,3.11095,3.01417,3.09711,11167.69356192,0
+XPO.US,D,20110520,000000,3.08333,3.08333,3.02801,3.04186,20201.154201984,0
+XPO.US,D,20110523,000000,3.00033,3.06948,3.00033,3.05564,14236.074174336,0
+XPO.US,D,20110524,000000,3.05564,3.05564,3.02801,3.02801,42396.839959488,0
+XPO.US,D,20110525,000000,3.02801,3.08333,3.01417,3.06948,20505.804169536,0
+XPO.US,D,20110526,000000,3.08333,3.08333,3.02801,3.05564,12807.080680128,0
+XPO.US,D,20110527,000000,3.04186,3.06948,3.00033,3.00033,30520.540671936,0
+XPO.US,D,20110531,000000,3.00033,3.09711,3.00033,3.09711,14264.6877072,0
+XPO.US,D,20110601,000000,3.09711,3.13864,3.06948,3.06948,27524.535466176,0
+XPO.US,D,20110602,000000,3.04186,3.1248,3.02801,3.05564,12216.295383936,0
+XPO.US,D,20110603,000000,3.02801,3.05564,2.98654,3.01417,20179.273265088,0
+XPO.US,D,20110606,000000,3.01417,3.01417,2.98654,2.98654,31654.983092544,0
+XPO.US,D,20110607,000000,2.98654,3.04186,2.98654,3.00033,6402.698765568,0
+XPO.US,D,20110608,000000,2.98654,2.98654,2.9727,2.9727,26422.072876416,0
+XPO.US,D,20110609,000000,2.98654,3.02801,2.98654,3.00033,10077.013015104,0
+XPO.US,D,20110610,000000,3.01417,3.02801,2.9727,3.00033,11325.909567168,0
+XPO.US,D,20110613,000000,3.04186,3.05564,2.9727,3.02801,42275.653232064,0
+XPO.US,D,20110614,000000,3.26305,3.53956,3.05564,3.49809,427232.02549037,0
+XPO.US,D,20110615,000000,3.63634,4.32772,3.53956,4.07884,1214612.490246,0
+XPO.US,D,20110616,000000,4.02353,4.17563,3.53956,3.71934,795178.49403552,0
+XPO.US,D,20110617,000000,3.74696,3.94053,3.52577,3.9129,171773.77037856,0
+XPO.US,D,20110620,000000,3.982,4.2171,3.87143,3.95437,334074.77823014,0
+XPO.US,D,20110621,000000,4.05116,4.6457,3.96822,4.59038,941696.61378912,0
+XPO.US,D,20110622,000000,4.63185,4.81164,4.2171,4.23088,768845.62805568,0
+XPO.US,D,20110623,000000,4.20325,4.52129,3.9129,4.43829,298450.92981446,0
+XPO.US,D,20110624,000000,4.53507,4.53507,4.28619,4.32772,164776.92001882,0
+XPO.US,D,20110627,000000,4.38298,4.52129,4.2171,4.46597,218270.76128256,0
+XPO.US,D,20110628,000000,4.45213,4.68717,4.35535,4.39682,269002.55505043,0
+XPO.US,D,20110629,000000,4.4245,4.47976,4.24472,4.28619,193445.99679955,0
+XPO.US,D,20110630,000000,4.34151,4.45213,4.28619,4.30004,175273.03713293,0
+XPO.US,D,20110701,000000,4.34151,4.47976,4.31388,4.39682,103461.48538925,0
+XPO.US,D,20110705,000000,4.35535,4.60423,4.28619,4.34151,508544.95329389,0
+XPO.US,D,20110706,000000,4.32772,4.43829,4.14794,4.27241,271417.87385395,0
+XPO.US,D,20110707,000000,4.36919,5.06051,4.28619,4.96373,1770559.9686015,0
+XPO.US,D,20110708,000000,4.83926,5.46149,4.78395,5.22639,1059528.8252721,0
+XPO.US,D,20110711,000000,5.46149,5.46149,4.86695,4.99136,810569.20841837,0
+XPO.US,D,20110712,000000,4.89458,4.93605,4.59038,4.83926,564545.00340672,0
+XPO.US,D,20110713,000000,4.94989,4.94989,4.67338,4.71485,291972.48934426,0
+XPO.US,D,20110714,000000,4.71485,4.83926,4.50744,4.60423,387398.6214457,0
+XPO.US,D,20110715,000000,4.82542,4.82542,4.57654,4.78395,178610.72158406,0
+XPO.US,D,20110718,000000,4.68717,4.78395,4.63185,4.75632,166885.90570579,0
+XPO.US,D,20110719,000000,4.78395,4.94989,4.77017,4.90842,269315.62076294,0
+XPO.US,D,20110720,000000,5.03283,5.35086,4.97752,5.30939,619509.91688947,0
+XPO.US,D,20110721,000000,5.54443,6.01432,5.4338,5.87649,1493862.0563597,0
+XPO.US,D,20110722,000000,5.93174,6.05591,5.64121,5.84856,684356.59810426,0
+XPO.US,D,20110725,000000,5.75172,5.79331,5.46149,5.54443,461172.72491405,0
+XPO.US,D,20110726,000000,5.59974,5.71013,5.4338,5.4338,338228.7899424,0
+XPO.US,D,20110727,000000,5.39233,5.46149,5.1573,5.19877,433841.75158195,0
+XPO.US,D,20110728,000000,5.28171,5.51674,5.18492,5.24024,352636.54531392,0
+XPO.US,D,20110729,000000,5.24024,5.51674,5.11583,5.39233,294798.49650182,0
+XPO.US,D,20110801,000000,5.5859,5.79331,5.39233,5.47527,544392.6605255,0
+XPO.US,D,20110802,000000,5.46149,5.46149,5.12961,5.1573,344156.84069222,0
+XPO.US,D,20110803,000000,5.24024,5.26786,4.34151,4.6457,1467897.8000091,0
+XPO.US,D,20110804,000000,4.47976,4.67338,4.23088,4.30004,413554.75678138,0
+XPO.US,D,20110805,000000,4.35535,4.47976,3.62256,4.17563,896135.45372467,0
+XPO.US,D,20110808,000000,4.05116,4.14794,3.66403,3.87143,435282.5271191,0
+XPO.US,D,20110809,000000,3.982,4.14794,3.80228,3.982,387829.50758765,0
+XPO.US,D,20110810,000000,4.065,4.56276,3.9129,4.41066,326199.32409658,0
+XPO.US,D,20110811,000000,4.53507,4.61807,4.45213,4.50744,326017.54400544,0
+XPO.US,D,20110812,000000,4.63185,4.63185,4.23088,4.23088,211046.6858089,0
+XPO.US,D,20110815,000000,4.35535,4.4245,4.12031,4.20325,168213.91026048,0
+XPO.US,D,20110816,000000,4.07884,4.23088,3.89906,4.03731,243847.89336499,0
+XPO.US,D,20110817,000000,3.95437,4.09263,3.89906,3.9129,147494.34616896,0
+XPO.US,D,20110818,000000,3.84375,3.88522,3.66403,3.82996,231544.07423347,0
+XPO.US,D,20110819,000000,3.76081,3.982,3.69165,3.84375,166621.65131405,0
+XPO.US,D,20110822,000000,3.87143,3.87143,3.60871,3.71934,230916.25965946,0
+XPO.US,D,20110823,000000,3.71934,4.065,3.59487,3.94053,146703.26614272,0
+XPO.US,D,20110824,000000,3.94053,4.05116,3.77465,4.05116,89454.319477824,0
+XPO.US,D,20110825,000000,4.16178,4.34151,3.982,4.28619,170854.77102893,0
+XPO.US,D,20110826,000000,4.18941,4.2171,4.00969,4.14794,169981.21670208,0
+XPO.US,D,20110829,000000,4.16178,4.27241,4.09263,4.20325,127564.17895469,0
+XPO.US,D,20110830,000000,4.14794,4.2171,4.00969,4.07884,77062.97659872,0
+XPO.US,D,20110831,000000,4.1341,4.25857,4.00969,4.14794,199695.52900685,0
+XPO.US,D,20110901,000000,4.4245,4.4245,4.1341,4.27241,208469.78470214,0
+XPO.US,D,20110902,000000,4.17563,4.30693,4.11336,4.18252,86074.556301888,0
+XPO.US,D,20110906,000000,3.80917,4.16523,3.80917,3.91635,156977.20758989,0
+XPO.US,D,20110907,000000,3.87833,4.21365,3.8403,4.12376,359830.32410573,0
+XPO.US,D,20110908,000000,4.14449,4.19286,4.05116,4.1341,151411.03387334,0
+XPO.US,D,20110909,000000,4.11687,4.12376,3.8507,3.88872,175242.74045107,0
+XPO.US,D,20110912,000000,3.82996,3.88872,3.6986,3.72278,183279.77688787,0
+XPO.US,D,20110913,000000,3.71589,3.74696,3.62945,3.72623,178144.48931328,0
+XPO.US,D,20110914,000000,3.73663,3.78154,3.46006,3.50153,397288.80492269,0
+XPO.US,D,20110915,000000,3.50153,3.51538,3.3287,3.51193,482479.70800378,0
+XPO.US,D,20110916,000000,3.51193,3.52577,3.29763,3.44628,279732.62987443,0
+XPO.US,D,20110919,000000,3.40825,3.40825,3.30452,3.33565,86222.673413184,0
+XPO.US,D,20110920,000000,3.34599,3.35983,3.23192,3.24921,417161.74507123,0
+XPO.US,D,20110921,000000,3.22847,3.2596,3.02457,3.08677,519906.20898989,0
+XPO.US,D,20110922,000000,3.03491,3.10406,2.90355,2.92779,295135.12630022,0
+XPO.US,D,20110923,000000,2.87592,2.90699,2.76529,2.84134,237834.00201658,0
+XPO.US,D,20110926,000000,2.83445,2.99688,2.79643,2.94852,116275.29866534,0
+XPO.US,D,20110927,000000,3.02457,3.15242,2.98304,3.00383,122607.30517325,0
+XPO.US,D,20110928,000000,2.98654,2.99344,2.79987,2.82061,156638.8946425,0
+XPO.US,D,20110929,000000,2.88281,2.88281,2.64433,2.69269,225008.40669754,0
+XPO.US,D,20110930,000000,2.64088,2.6858,2.57862,2.65122,141788.47108608,0
+XPO.US,D,20111003,000000,2.64088,2.69964,2.41963,2.43692,240744.16662374,0
+XPO.US,D,20111004,000000,2.36776,2.45076,2.28482,2.41274,390828.87909139,0
+XPO.US,D,20111005,000000,2.41274,2.74111,2.36776,2.62015,320434.53879898,0
+XPO.US,D,20111006,000000,2.60975,2.65817,2.58212,2.60975,75972.296051904,0
+XPO.US,D,20111007,000000,2.64433,2.66851,2.48879,2.54755,268874.63572704,0
+XPO.US,D,20111010,000000,2.57173,2.72038,2.57173,2.68235,299856.35922278,0
+XPO.US,D,20111011,000000,2.69614,3.0453,2.69614,3.02457,487088.16994387,0
+XPO.US,D,20111012,000000,3.07638,3.14553,3.05564,3.10751,352988.32345325,0
+XPO.US,D,20111013,000000,3.11095,3.12135,3.0453,3.12135,79007.01368448,0
+XPO.US,D,20111014,000000,3.21469,3.21469,3.07982,3.13169,141763.2238512,0
+XPO.US,D,20111017,000000,3.13169,3.15587,3.06948,3.13514,159315.10153978,0
+XPO.US,D,20111018,000000,3.15587,3.27689,3.11095,3.22847,130433.94798605,0
+XPO.US,D,20111019,000000,3.26305,3.26305,3.18011,3.23192,127473.28890912,0
+XPO.US,D,20111020,000000,3.24232,3.57758,3.1974,3.57413,272789.64028243,0
+XPO.US,D,20111021,000000,3.59831,3.76081,3.59831,3.68131,277998.98641267,0
+XPO.US,D,20111024,000000,3.73318,3.88177,3.65713,3.86448,237330.74046797,0
+XPO.US,D,20111025,000000,3.80228,3.95437,3.75736,3.8403,311714.14387142,0
+XPO.US,D,20111026,000000,3.85759,4.01658,3.8403,3.93708,490806.2460672,0
+XPO.US,D,20111027,000000,3.97855,4.10647,3.97855,4.065,478704.40481472,0
+XPO.US,D,20111028,000000,4.02353,4.33461,3.982,4.26546,360013.78734586,0
+XPO.US,D,20111031,000000,4.30693,4.4245,4.21365,4.37608,445845.9701929,0
+XPO.US,D,20111101,000000,4.19981,4.34151,4.03042,4.18252,259475.93175571,0
+XPO.US,D,20111102,000000,4.30348,4.41755,4.2689,4.27241,258602.37742886,0
+XPO.US,D,20111103,000000,4.29314,4.37953,4.15139,4.27241,197381.19914285,0
+XPO.US,D,20111104,000000,4.28619,4.31388,4.10647,4.23438,178787.45222822,0
+XPO.US,D,20111107,000000,3.85759,4.15834,3.59487,3.63984,502322.35147046,0
+XPO.US,D,20111108,000000,3.63634,3.79539,3.60182,3.6986,210563.62204819,0
+XPO.US,D,20111109,000000,3.70205,3.70205,3.35983,3.57069,377075.86867776,0
+XPO.US,D,20111110,000000,3.66747,3.66747,3.57758,3.626,76325.757340224,0
+XPO.US,D,20111111,000000,3.68476,3.68476,3.4843,3.54651,308324.28180154,0
+XPO.US,D,20111114,000000,3.54995,3.62945,3.29068,3.38401,202474.40799264,0
+XPO.US,D,20111115,000000,3.39097,3.45317,3.25616,3.45317,166185.71572512,0
+XPO.US,D,20111116,000000,3.39786,3.4808,3.39441,3.43933,58974.174381696,0
+XPO.US,D,20111117,000000,3.42899,3.42899,3.2596,3.29763,310679.00724134,0
+XPO.US,D,20111118,000000,3.30452,3.36673,3.27345,3.28723,59601.988955712,0
+XPO.US,D,20111121,000000,3.22158,3.27689,3.12824,3.20774,153459.42619661,0
+XPO.US,D,20111122,000000,3.22847,3.27689,3.14898,3.18011,122937.20237568,0
+XPO.US,D,20111123,000000,3.18011,3.22847,2.98654,3.16282,291947.24210938,0
+XPO.US,D,20111125,000000,3.16282,3.16627,3.03491,3.14553,40525.178280384,0
+XPO.US,D,20111128,000000,3.18356,3.41859,3.14898,3.28723,224264.45484307,0
+XPO.US,D,20111129,000000,3.27689,3.51538,3.26305,3.38401,413201.29549306,0
+XPO.US,D,20111130,000000,3.42204,3.52577,3.4117,3.48775,173483.84975443,0
+XPO.US,D,20111201,000000,3.48775,3.62945,3.42548,3.56724,171866.34357312,0
+XPO.US,D,20111202,000000,3.6156,3.6986,3.60527,3.66058,106164.6226704,0
+XPO.US,D,20111205,000000,3.70549,3.91635,3.66058,3.8403,597659.27667533,0
+XPO.US,D,20111206,000000,3.86448,4.06845,3.86448,3.9924,295968.28505126,0
+XPO.US,D,20111207,000000,3.93364,4.18596,3.88872,3.97855,475243.85048717,0
+XPO.US,D,20111208,000000,3.94053,4.00969,3.83341,3.91635,121331.47823731,0
+XPO.US,D,20111209,000000,3.9129,3.9924,3.87833,3.97511,129496.4339975,0
+XPO.US,D,20111212,000000,4.04082,4.04082,3.93708,3.98895,121745.53288934,0
+XPO.US,D,20111213,000000,4.02353,4.11336,3.96477,3.97166,273402.30651552,0
+XPO.US,D,20111214,000000,3.95782,4.03042,3.94748,3.98895,130072.07095277,0
+XPO.US,D,20111215,000000,4.06155,4.14449,3.99929,4.08229,239589.52641523,0
+XPO.US,D,20111216,000000,4.1272,4.14794,4.07189,4.07884,118502.10478176,0
+XPO.US,D,20111219,000000,4.10647,4.19981,4.06155,4.07189,307777.25837914,0
+XPO.US,D,20111220,000000,4.00624,4.09263,3.82301,4.08229,380556.62079322,0
+XPO.US,D,20111221,000000,4.07189,4.2171,4.06155,4.18941,119266.25442413,0
+XPO.US,D,20111222,000000,4.19286,4.23438,4.12376,4.2171,81311.244654528,0
+XPO.US,D,20111223,000000,4.25167,4.31732,4.22399,4.30693,71488.387137216,0
+XPO.US,D,20111227,000000,4.31043,4.32077,4.20325,4.2793,62155.325976576,0
+XPO.US,D,20111228,000000,4.25167,4.2689,4.1341,4.15483,111071.00198208,0
+XPO.US,D,20111229,000000,4.16867,4.39682,4.16867,4.30004,229182.6161977,0
+XPO.US,D,20111230,000000,4.32077,4.35535,4.24128,4.2689,76382.984405952,0
+XPO.US,D,20120103,000000,4.30348,4.32077,3.93364,4.09263,318970.19917594,0
+XPO.US,D,20120104,000000,4.07189,4.07884,3.94748,4.05116,351099.83028422,0
+XPO.US,D,20120105,000000,4.02353,4.065,3.88872,4.0546,81964.306463424,0
+XPO.US,D,20120106,000000,4.06155,4.09607,4.02698,4.08918,85424.860790976,0
+XPO.US,D,20120109,000000,4.09607,4.1376,4.01658,4.04426,55705.499039232,0
+XPO.US,D,20120110,000000,4.10992,4.11687,4.02002,4.06845,112037.12950349,0
+XPO.US,D,20120111,000000,4.02698,4.1272,4.02698,4.06155,67236.752783424,0
+XPO.US,D,20120112,000000,4.06155,4.06155,3.87143,3.92324,334933.18421606,0
+XPO.US,D,20120113,000000,3.90946,4.00969,3.90946,3.96127,86162.080049472,0
+XPO.US,D,20120117,000000,3.98551,4.05116,3.95093,3.982,333664.0898761,0
+XPO.US,D,20120118,000000,4.00279,4.04082,3.95782,3.982,172480.6929552,0
+XPO.US,D,20120119,000000,3.95093,3.9924,3.95093,3.97855,119559.12234874,0
+XPO.US,D,20120120,000000,3.97511,3.98895,3.97166,3.97855,98708.27263584,0
+XPO.US,D,20120123,000000,4.11687,4.11687,3.96127,3.982,144304.77882912,0
+XPO.US,D,20120124,000000,3.94053,4.02698,3.9129,3.98895,117305.38584845,0
+XPO.US,D,20120125,000000,3.97511,4.04082,3.93708,3.96477,154417.13797306,0
+XPO.US,D,20120126,000000,3.97855,4.04771,3.94404,3.982,210652.82894477,0
+XPO.US,D,20120127,000000,3.982,3.98551,3.95782,3.97511,101434.97400288,0
+XPO.US,D,20120130,000000,3.94748,3.98551,3.9198,3.94748,179861.30128512,0
+XPO.US,D,20120131,000000,3.95093,3.982,3.94404,3.96477,92659.035158592,0
+XPO.US,D,20120201,000000,3.97511,4.03387,3.94748,4.01313,84552.98961312,0
+XPO.US,D,20120202,000000,3.97511,4.02353,3.95782,3.95782,272572.51406246,0
+XPO.US,D,20120203,000000,4.01313,4.02698,3.95782,3.982,97624.324684992,0
+XPO.US,D,20120206,000000,3.95437,4.03731,3.95437,4.00624,102443.18024909,0
+XPO.US,D,20120207,000000,3.99929,4.07534,3.96127,3.97511,246581.327328,0
+XPO.US,D,20120208,000000,3.97511,4.14794,3.9129,4.1376,584387.64687341,0
+XPO.US,D,20120209,000000,4.14794,4.51434,4.07884,4.44524,976869.37827494,0
+XPO.US,D,20120210,000000,4.48326,4.73559,4.40722,4.67338,999006.15381773,0
+XPO.US,D,20120213,000000,4.71135,4.90842,4.70446,4.87039,424705.61885338,0
+XPO.US,D,20120214,000000,4.91186,4.943,4.77361,4.943,274001.50755667,0
+XPO.US,D,20120215,000000,4.93605,5.09854,4.86344,5.01209,374322.23692685,0
+XPO.US,D,20120216,000000,5.01209,5.18492,4.91531,5.15035,409192.03459411,0
+XPO.US,D,20120217,000000,5.16074,5.24024,4.91876,4.95333,558564.77503814,0
+XPO.US,D,20120221,000000,4.93605,5.05707,4.93605,4.99825,387881.6852064,0
+XPO.US,D,20120222,000000,4.91876,5.29555,4.91876,5.18837,513567.46988602,0
+XPO.US,D,20120223,000000,5.2195,5.38889,5.08125,5.3612,491974.35146765,0
+XPO.US,D,20120224,000000,5.3612,5.45109,5.32668,5.41996,335210.90379974,0
+XPO.US,D,20120227,000000,5.42691,5.60663,5.38889,5.52025,482149.81080134,0
+XPO.US,D,20120228,000000,5.56861,5.69647,5.43725,5.64834,968613.53246918,0
+XPO.US,D,20120229,000000,5.72082,5.83846,5.66201,5.79687,420551.60714112,0
+XPO.US,D,20120301,000000,5.80044,6.19078,5.80044,6.14265,896172.4830025,0
+XPO.US,D,20120302,000000,6.20444,6.39159,6.14265,6.33931,1171747.7348667,0
+XPO.US,D,20120305,000000,6.26326,6.42961,6.16998,6.24603,636844.66835808,0
+XPO.US,D,20120306,000000,6.02858,6.16998,5.9763,6.03868,640853.92925702,0
+XPO.US,D,20120307,000000,6.03512,6.08383,5.4338,5.53059,875617.86751219,0
+XPO.US,D,20120308,000000,5.57206,5.62392,5.23679,5.2921,817789.91759405,0
+XPO.US,D,20120309,000000,5.19532,5.58245,5.19532,5.55827,1023898.2442604,0
+XPO.US,D,20120312,000000,5.40962,5.62737,5.36815,5.61008,422648.81078515,0
+XPO.US,D,20120313,000000,5.13306,5.31284,4.98102,5.24713,1303945.6229964,0
+XPO.US,D,20120314,000000,5.18492,5.74518,5.18492,5.60319,1188831.6971355,0
+XPO.US,D,20120315,000000,5.62392,6.06958,5.4442,5.66914,14068555.404609,0
+XPO.US,D,20120316,000000,5.73092,5.84143,5.65488,5.71726,1445833.399873,0
+XPO.US,D,20120319,000000,5.78974,5.90025,5.70003,5.88659,731708.62869619,0
+XPO.US,D,20120320,000000,5.91451,5.91451,5.70359,5.86936,691573.94098195,0
+XPO.US,D,20120321,000000,5.86579,5.88302,5.74815,5.86936,372563.34623021,0
+XPO.US,D,20120322,000000,5.75172,6.01135,5.75172,5.85926,642468.06914035,0
+XPO.US,D,20120323,000000,5.845,5.87292,5.50985,5.65488,1606022.0557396,0
+XPO.US,D,20120326,000000,5.76895,5.87946,5.6929,5.78321,540437.2603943,0
+XPO.US,D,20120327,000000,5.84143,5.94184,5.72439,5.84856,475472.75875008,0
+XPO.US,D,20120328,000000,5.86579,5.87946,5.66201,5.72736,291443.98056077,0
+XPO.US,D,20120329,000000,5.70716,5.72736,5.47527,5.67211,388416.92658586,0
+XPO.US,D,20120330,000000,5.73449,5.83846,5.65844,5.80697,475484.54079302,0
+XPO.US,D,20120402,000000,5.9555,6.08027,5.90738,5.90738,1038491.1460211,0
+XPO.US,D,20120403,000000,5.87946,6.06958,5.80341,6.06958,881981.85385094,0
+XPO.US,D,20120404,000000,5.99353,6.07314,5.86223,5.93174,561602.8589687,0
+XPO.US,D,20120405,000000,6.01789,6.0666,5.72736,5.75528,885193.30212768,0
+XPO.US,D,20120409,000000,5.66557,5.81054,5.63432,5.76538,407596.4093497,0
+XPO.US,D,20120410,000000,5.72439,5.81767,5.54787,5.56861,769013.94295488,0
+XPO.US,D,20120411,000000,5.57206,5.84143,5.45109,5.79687,530824.79650099,0
+XPO.US,D,20120412,000000,5.81054,5.95907,5.81054,5.91748,459602.34690451,0
+XPO.US,D,20120413,000000,5.86223,5.93174,5.7137,5.89728,442035.32087501,0
+XPO.US,D,20120416,000000,5.93174,5.94897,5.74815,5.86936,367693.99619635,0
+XPO.US,D,20120417,000000,5.9763,6.17355,5.91748,6.07314,736163.92407802,0
+XPO.US,D,20120418,000000,5.98699,6.11473,5.84143,5.87292,389504.24083469,0
+XPO.US,D,20120419,000000,5.93827,6.05948,5.83133,5.8349,323651.03652269,0
+XPO.US,D,20120420,000000,5.88659,5.9763,5.8349,5.85569,321658.18811616,0
+XPO.US,D,20120423,000000,5.82777,5.82777,5.66557,5.73449,400708.96367443,0
+XPO.US,D,20120424,000000,5.76241,5.98699,5.71013,5.80697,321577.39696454,0
+XPO.US,D,20120425,000000,5.96976,5.98343,5.78974,5.83133,461699.55054854,0
+XPO.US,D,20120426,000000,5.85213,5.85213,5.72736,5.78321,298287.66436224,0
+XPO.US,D,20120427,000000,5.81054,5.8242,5.67211,5.8242,183279.77688787,0
+XPO.US,D,20120430,000000,5.88659,5.88659,5.71726,5.74162,271301.7365735,0
+XPO.US,D,20120501,000000,5.74162,5.8349,5.70716,5.74815,383547.576552,0
+XPO.US,D,20120502,000000,5.75172,5.80697,5.70716,5.76538,247828.54073107,0
+XPO.US,D,20120503,000000,5.76895,5.85926,5.59974,5.64834,421159.22392723,0
+XPO.US,D,20120504,000000,5.71726,5.80697,5.48912,5.49601,328782.9577993,0
+XPO.US,D,20120507,000000,5.5133,5.63777,5.50296,5.58245,232947.8204928,0
+XPO.US,D,20120508,000000,5.56172,5.62392,5.4442,5.50296,369114.5739456,0
+XPO.US,D,20120509,000000,5.47527,5.48912,5.43036,5.46149,425392.34364211,0
+XPO.US,D,20120510,000000,5.47872,5.57206,5.39233,5.53059,1299643.4941728,0
+XPO.US,D,20120511,000000,5.59974,5.87649,5.5859,5.61008,892802.81872051,0
+XPO.US,D,20120514,000000,5.53059,5.53059,5.18492,5.27137,1535122.7707496,0
+XPO.US,D,20120515,000000,5.28866,5.46149,5.28866,5.41651,454081.61821075,0
+XPO.US,D,20120516,000000,5.46149,5.90025,5.46149,5.7137,1017143.7673555,0
+XPO.US,D,20120517,000000,5.61008,5.69647,5.47183,5.53403,701985.90064646,0
+XPO.US,D,20120518,000000,5.55477,5.59279,5.32668,5.37849,554503.33652045,0
+XPO.US,D,20120521,000000,5.34047,5.86223,5.31629,5.66914,564553.41915168,0
+XPO.US,D,20120522,000000,5.7137,5.78321,5.63777,5.68637,409387.27987718,0
+XPO.US,D,20120523,000000,5.65131,5.68637,5.35776,5.65131,995410.94757082,0
+XPO.US,D,20120524,000000,5.7137,6.15275,5.67567,6.1076,1193066.4999994,0
+XPO.US,D,20120525,000000,6.05235,6.12839,5.9454,6.0975,336530.49260947,0
+XPO.US,D,20120529,000000,6.08383,6.15275,5.86579,6.15275,543069.70541779,0
+XPO.US,D,20120530,000000,6.05235,6.06958,5.90738,6.05235,490617.7333801,0
+XPO.US,D,20120531,000000,5.9662,6.25672,5.95907,6.17355,2326739.721518,0
+XPO.US,D,20120601,000000,6.07671,6.08027,5.82777,5.91094,758428.61894419,0
+XPO.US,D,20120604,000000,5.9353,5.9353,5.72082,5.86223,711492.32615328,0
+XPO.US,D,20120605,000000,5.87649,6.01789,5.85213,5.89728,224633.06447232,0
+XPO.US,D,20120606,000000,5.92817,6.01135,5.87649,6.01135,262116.79252416,0
+XPO.US,D,20120607,000000,6.16642,6.18365,5.97986,5.99353,360172.0033511,0
+XPO.US,D,20120608,000000,6.02145,6.15275,5.87946,6.13196,452358.07364294,0
+XPO.US,D,20120611,000000,6.22167,6.38446,6.18721,6.20801,617429.54473536,0
+XPO.US,D,20120612,000000,6.20801,6.28762,6.1076,6.15632,322511.5446551,0
+XPO.US,D,20120613,000000,6.16998,6.20444,6.06304,6.14265,381988.98058541,0
+XPO.US,D,20120614,000000,6.18721,6.20801,6.14265,6.19791,290016.67021555,0
+XPO.US,D,20120615,000000,6.17711,6.38803,6.15275,6.3708,506982.99102931,0
+XPO.US,D,20120618,000000,6.33931,6.56745,6.33574,6.52289,563390.36319821,0
+XPO.US,D,20120619,000000,6.61914,6.70588,6.52289,6.57458,1249450.3080824,0
+XPO.US,D,20120620,000000,6.56745,6.56745,6.14919,6.2187,876350.03732371,0
+XPO.US,D,20120621,000000,6.2288,6.2597,5.90738,5.99709,1153611.8044779,0
+XPO.US,D,20120622,000000,6.00779,6.13196,5.87946,5.88302,7570230.2122097,0
+XPO.US,D,20120625,000000,5.87649,5.87649,5.61359,5.66914,552342.17321472,0
+XPO.US,D,20120626,000000,5.70359,5.79331,5.62737,5.70716,695320.63063814,0
+XPO.US,D,20120627,000000,5.77251,5.81767,5.66557,5.69647,220408.3605024,0
+XPO.US,D,20120628,000000,5.66201,5.70359,5.35776,5.49256,735758.28517094,0
+XPO.US,D,20120629,000000,5.61703,5.82777,5.56172,5.80697,839140.66255757,0
+XPO.US,D,20120702,000000,5.8141,5.8141,5.56516,5.64121,727800.35673677,0
+XPO.US,D,20120703,000000,5.64121,5.67567,5.63432,5.66201,260187.90377933,0
+XPO.US,D,20120705,000000,5.66201,5.77251,5.63432,5.70359,745436.39187494,0
+XPO.US,D,20120706,000000,5.66201,5.71013,5.60663,5.65131,236164.31821651,0
+XPO.US,D,20120709,000000,5.62048,5.62737,5.5133,5.52025,643038.65664864,0
+XPO.US,D,20120710,000000,5.58245,5.58245,5.2299,5.28866,508858.0190064,0
+XPO.US,D,20120711,000000,5.27826,5.33013,5.11927,5.18837,1197880.3061165,0
+XPO.US,D,20120712,000000,5.15035,5.1573,4.75977,5.01904,1049322.2097846,0
+XPO.US,D,20120713,000000,5.04323,5.11927,5.02249,5.06396,218391.94800998,0
+XPO.US,D,20120716,000000,5.09503,5.33013,5.08814,5.19188,703865.97807053,0
+XPO.US,D,20120717,000000,5.21261,5.28515,5.05012,5.11927,474801.18230227,0
+XPO.US,D,20120718,000000,5.09503,5.18148,5.0847,5.12272,229499.04820819,0
+XPO.US,D,20120719,000000,5.1573,5.2195,5.05356,5.17108,557751.81407501,0
+XPO.US,D,20120720,000000,5.15035,5.15035,4.7805,4.81508,769239.48491981,0
+XPO.US,D,20120723,000000,4.69756,4.70101,4.54202,4.62152,582470.54017152,0
+XPO.US,D,20120724,000000,4.60767,4.73903,4.4936,4.51089,670290.52197811,0
+XPO.US,D,20120725,000000,4.51089,4.53852,4.34846,4.38993,747565.57534982,0
+XPO.US,D,20120726,000000,4.4936,4.4936,4.3519,4.44524,643119.44780026,0
+XPO.US,D,20120727,000000,4.40722,4.60767,4.37608,4.52818,681847.02295718,0
+XPO.US,D,20120730,000000,4.54202,4.54547,4.39682,4.421,366562.92007373,0
+XPO.US,D,20120731,000000,4.4245,4.45902,4.32077,4.39682,617328.55579584,0
+XPO.US,D,20120801,000000,4.4314,4.4936,4.25167,4.31388,416244.42887059,0
+XPO.US,D,20120802,000000,4.2793,4.35879,4.23438,4.30004,318270.00919526,0
+XPO.US,D,20120803,000000,4.36569,4.4936,4.32772,4.4314,541812.39312077,0
+XPO.US,D,20120806,000000,4.44869,4.55236,4.44869,4.4936,517186.24021882,0
+XPO.US,D,20120807,000000,4.90497,5.2921,4.61807,4.90497,1530517.6751075,0
+XPO.US,D,20120808,000000,4.9948,5.13656,4.84271,5.09854,997450.92414912,0
+XPO.US,D,20120809,000000,5.18492,5.21606,5.01209,5.02594,721104.79004659,0
+XPO.US,D,20120810,000000,5.01904,5.18148,4.94644,4.96023,933410.4713015,0
+XPO.US,D,20120813,000000,4.95333,5.02938,4.9326,5.0052,404551.59282317,0
+XPO.US,D,20120814,000000,5.15035,5.51674,5.09854,5.16419,980535.27677952,0
+XPO.US,D,20120815,000000,5.1469,5.2299,5.06051,5.19532,545072.65271827,0
+XPO.US,D,20120816,000000,5.19877,5.24713,5.07085,5.17459,473996.6370841,0
+XPO.US,D,20120817,000000,5.18492,5.25408,5.14001,5.19188,561116.42891002,0
+XPO.US,D,20120820,000000,5.17459,5.32318,5.1573,5.28171,646167.63062477,0
+XPO.US,D,20120821,000000,5.27137,5.42347,5.27137,5.3612,662866.1517744,0
+XPO.US,D,20120822,000000,5.33013,5.53059,5.32318,5.48567,437785.36967021,0
+XPO.US,D,20120823,000000,5.47183,5.54787,5.41651,5.47872,953256.48106618,0
+XPO.US,D,20120824,000000,5.46494,5.48912,5.27482,5.299,484056.81860928,0
+XPO.US,D,20120827,000000,5.32668,5.38544,5.24024,5.29555,345441.08337312,0
+XPO.US,D,20120828,000000,5.2921,5.2921,5.10198,5.11927,726938.58445286,0
+XPO.US,D,20120829,000000,5.13306,5.19532,5.09159,5.12961,308307.45031162,0
+XPO.US,D,20120830,000000,5.3612,5.40618,5.10543,5.12617,475536.71841178,0
+XPO.US,D,20120831,000000,5.18492,5.22639,5.02938,5.12617,415084.7392151,0
+XPO.US,D,20120904,000000,5.10543,5.10543,4.89113,4.91186,773538.24744538,0
+XPO.US,D,20120905,000000,4.88768,5.04667,4.80819,5.01209,400921.04044742,0
+XPO.US,D,20120906,000000,5.0847,5.18837,5.03978,5.18837,358263.31239418,0
+XPO.US,D,20120907,000000,5.20221,5.20221,5.04667,5.10888,351051.01896346,0
+XPO.US,D,20120910,000000,5.12961,5.27137,5.08125,5.25753,700790.86486214,0
+XPO.US,D,20120911,000000,5.24024,5.28866,5.13306,5.26097,361685.15429491,0
+XPO.US,D,20120912,000000,5.299,5.41996,5.29555,5.39578,401304.7984176,0
+XPO.US,D,20120913,000000,5.35776,5.39233,5.16764,5.38544,550812.19078099,0
+XPO.US,D,20120914,000000,5.39233,5.44069,5.37504,5.42347,386148.04174464,0
+XPO.US,D,20120917,000000,5.39578,5.49601,5.31629,5.35431,240986.54007859,0
+XPO.US,D,20120918,000000,5.32668,5.34047,5.23679,5.27137,651584.00408102,0
+XPO.US,D,20120919,000000,5.28866,5.42347,5.25753,5.39233,167087.88358483,0
+XPO.US,D,20120920,000000,4.9948,5.00176,4.44524,4.45558,4872886.3298882,0
+XPO.US,D,20120921,000000,4.47631,4.58694,4.30348,4.32077,3069082.4855457,0
+XPO.US,D,20120924,000000,4.2689,4.38298,4.17212,4.17907,1510410.777249,0
+XPO.US,D,20120925,000000,4.18252,4.32077,4.17563,4.23783,1617469.1520342,0
+XPO.US,D,20120926,000000,4.25857,4.2793,4.10647,4.12376,884770.83173069,0
+XPO.US,D,20120927,000000,4.15834,4.28619,4.15139,4.2793,1123182.1538515,0
+XPO.US,D,20120928,000000,4.25512,4.28619,4.14794,4.23088,738501.8180279,0
+XPO.US,D,20121001,000000,4.28275,4.28619,4.10992,4.2067,1241738.119401,0
+XPO.US,D,20121002,000000,4.24472,4.27585,4.16867,4.23438,516066.94613914,0
+XPO.US,D,20121003,000000,4.25167,4.2793,4.22054,4.22743,767159.1127657,0
+XPO.US,D,20121004,000000,4.24472,4.2793,4.16867,4.25167,1237496.5839412,0
+XPO.US,D,20121005,000000,4.2689,4.30004,4.14794,4.17563,440066.03655437,0
+XPO.US,D,20121008,000000,4.16523,4.26546,4.14449,4.21365,446418.24085018,0
+XPO.US,D,20121009,000000,4.22399,4.23438,4.15139,4.17563,500240.29616736,0
+XPO.US,D,20121010,000000,4.19286,4.24472,3.98895,4.00969,986162.04385978,0
+XPO.US,D,20121011,000000,4.04426,4.17907,4.04426,4.11336,662473.97805926,0
+XPO.US,D,20121012,000000,4.1272,4.26546,4.1272,4.19636,889355.7295849,0
+XPO.US,D,20121015,000000,4.2067,4.30348,4.18252,4.30348,1045395.4231862,0
+XPO.US,D,20121016,000000,4.32077,4.39682,4.2793,4.37264,1328201.4831201,0
+XPO.US,D,20121017,000000,4.35535,4.4936,4.34846,4.44524,873037.60010746,0
+XPO.US,D,20121018,000000,4.44524,4.48326,4.35535,4.37608,636008.14330906,0
+XPO.US,D,20121019,000000,4.36224,4.40722,4.14794,4.19636,971907.45504653,0
+XPO.US,D,20121022,000000,4.19636,4.25512,4.15834,4.18596,819259.30666406,0
+XPO.US,D,20121023,000000,4.16867,4.34846,4.16523,4.31732,832827.17068858,0
+XPO.US,D,20121024,000000,4.32772,4.38298,4.26201,4.3519,827059.01909299,0
+XPO.US,D,20121025,000000,4.40026,4.4245,4.32077,4.36569,549701.31244627,0
+XPO.US,D,20121026,000000,4.4936,4.63536,4.37264,4.60767,1508345.5534358,0
+XPO.US,D,20121031,000000,4.62496,4.75288,4.59383,4.74593,1260609.5858993,0
+XPO.US,D,20121101,000000,4.78395,4.83926,4.69412,4.77017,1282411.4147927,0
+XPO.US,D,20121102,000000,4.79779,4.83582,4.7183,4.73559,851452.89743405,0
+XPO.US,D,20121105,000000,4.73903,4.83926,4.73214,4.78395,1134651.131083,0
+XPO.US,D,20121106,000000,4.83237,4.90497,4.71135,4.80468,1270816.2013868,0
+XPO.US,D,20121107,000000,4.77706,4.80819,4.63185,4.80124,889784.93257786,0
+XPO.US,D,20121108,000000,4.80468,4.81508,4.70101,4.72519,716691.57338957,0
+XPO.US,D,20121109,000000,4.73214,4.79779,4.72519,4.75977,442964.41911859,0
+XPO.US,D,20121112,000000,4.76666,4.82542,4.73214,4.80819,396320.99425229,0
+XPO.US,D,20121113,000000,4.82197,4.85655,4.7183,4.75632,449892.26036966,0
+XPO.US,D,20121114,000000,4.7805,4.7874,4.70101,4.72864,498639.62147597,0
+XPO.US,D,20121115,000000,4.72174,4.79779,4.70101,4.75977,517278.81341338,0
+XPO.US,D,20121116,000000,4.74593,4.77706,4.70101,4.76666,549090.32936218,0
+XPO.US,D,20121119,000000,4.83582,4.91531,4.68372,4.91531,1044920.7751705,0
+XPO.US,D,20121120,000000,5.11583,5.2195,5.05012,5.2195,1555044.5222189,0
+XPO.US,D,20121121,000000,5.44069,5.48912,4.97407,5.46149,710692.83038208,0
+XPO.US,D,20121123,000000,5.48567,5.53059,5.39578,5.49256,190394.44767706,0
+XPO.US,D,20121126,000000,5.48222,5.67924,5.46149,5.66201,744438.28452269,0
+XPO.US,D,20121127,000000,5.63081,5.9555,5.63081,5.84856,1349476.4863789,0
+XPO.US,D,20121128,000000,5.8349,5.86223,5.60663,5.65488,900158.17981555,0
+XPO.US,D,20121129,000000,5.74815,5.85213,5.49601,5.53754,1291138.5423162,0
+XPO.US,D,20121130,000000,5.47183,5.62737,5.42691,5.48567,1087824.2429766,0
+XPO.US,D,20121203,000000,5.51674,5.58934,5.30589,5.31629,1078622.4674373,0
+XPO.US,D,20121204,000000,5.35431,5.63432,5.33357,5.59279,1512186.4994356,0
+XPO.US,D,20121205,000000,5.60319,5.73092,5.43036,5.49951,504342.13026086,0
+XPO.US,D,20121206,000000,5.46149,5.61008,5.41651,5.43036,374729.55898291,0
+XPO.US,D,20121207,000000,5.55132,5.63777,5.45454,5.48912,397187.81598317,0
+XPO.US,D,20121210,000000,5.45798,5.64834,5.38544,5.64121,438685.85438093,0
+XPO.US,D,20121211,000000,5.73805,5.80697,5.64121,5.78618,595240.59157382,0
+XPO.US,D,20121212,000000,5.81767,5.82777,5.60319,5.65131,341403.20894131,0
+XPO.US,D,20121213,000000,5.67924,5.73092,5.56172,5.66201,422391.28898938,0
+XPO.US,D,20121214,000000,5.63777,5.81767,5.63777,5.73092,371960.77889107,0
+XPO.US,D,20121217,000000,5.76895,5.89371,5.76895,5.85569,423899.39048621,0
+XPO.US,D,20121218,000000,5.8349,6.03155,5.57556,5.97333,2146910.4000637,0
+XPO.US,D,20121219,000000,5.97986,6.02502,5.85926,5.89371,542955.25128634,0
+XPO.US,D,20121220,000000,5.90025,5.98699,5.78974,5.90025,1329251.7680911,0
+XPO.US,D,20121221,000000,5.84143,5.89015,5.76538,5.89015,712136.97221722,0
+XPO.US,D,20121224,000000,5.86223,5.87946,5.71726,5.76895,196657.44507629,0
+XPO.US,D,20121226,000000,5.77964,5.90381,5.76895,5.86579,243565.12433434,0
+XPO.US,D,20121227,000000,5.89015,5.95253,5.71726,5.81767,238721.02153536,0
+XPO.US,D,20121228,000000,5.78974,5.90025,5.76538,5.79687,309652.28635622,0
+XPO.US,D,20121231,000000,5.80341,6.03155,5.75172,6.00779,573004.51024051,0
+XPO.US,D,20130102,000000,6.10106,6.11829,5.845,5.97333,925981.05165082,0
+XPO.US,D,20130103,000000,5.98343,6.05591,5.92461,5.96976,529235.90385254,0
+XPO.US,D,20130104,000000,5.99709,6.04938,5.83133,5.86936,441343.5466393,0
+XPO.US,D,20130107,000000,5.82777,5.94184,5.65131,5.78974,750364.65212352,0
+XPO.US,D,20130108,000000,5.80697,5.845,5.65488,5.80044,796609.17067872,0
+XPO.US,D,20130109,000000,5.87946,5.94897,5.79331,5.92817,363386.81792582,0
+XPO.US,D,20130110,000000,5.97333,5.97333,5.87292,5.92817,262301.93891328,0
+XPO.US,D,20130111,000000,5.93827,5.96263,5.90025,5.90738,396268.81663354,0
+XPO.US,D,20130114,000000,5.90738,5.90738,5.77608,5.83133,561299.89215014,0
+XPO.US,D,20130115,000000,5.79331,5.93827,5.75528,5.80341,543365.93964038,0
+XPO.US,D,20130116,000000,5.80044,5.92461,5.72736,5.74518,709452.34957498,0
+XPO.US,D,20130117,000000,5.78974,5.89728,5.72082,5.89371,747388.84470566,0
+XPO.US,D,20130118,000000,5.89728,5.91748,5.79687,5.83133,427321.23238694,0
+XPO.US,D,20130122,000000,5.84143,5.92817,5.77608,5.91451,713146.86161242,0
+XPO.US,D,20130123,000000,5.91094,5.92817,5.76241,5.77251,423508.89992006,0
+XPO.US,D,20130124,000000,5.77251,5.91451,5.72439,5.73805,442937.48873472,0
+XPO.US,D,20130125,000000,5.73805,5.80697,5.70359,5.78974,438985.4549015,0
+XPO.US,D,20130128,000000,5.78974,5.78974,5.74815,5.77608,401900.63316077,0
+XPO.US,D,20130129,000000,5.78618,5.86936,5.75172,5.82777,1004442.7250619,0
+XPO.US,D,20130130,000000,5.8349,5.8349,5.73805,5.77608,609203.99561146,0
+XPO.US,D,20130131,000000,5.77608,5.91094,5.74518,5.78974,386393.78149747,0
+XPO.US,D,20130201,000000,5.83133,5.90381,5.78974,5.85926,773708.24549357,0
+XPO.US,D,20130204,000000,5.8242,5.90025,5.75172,5.85926,921020.81157139,0
+XPO.US,D,20130205,000000,5.87292,5.9555,5.85926,5.9555,579065.5297607,0
+XPO.US,D,20130206,000000,5.9454,5.9555,5.79331,5.84856,714636.44847034,0
+XPO.US,D,20130207,000000,5.86223,5.87946,5.72736,5.87649,1158706.6964767,0
+XPO.US,D,20130208,000000,5.86579,5.99056,5.86579,5.93827,506749.03331942,0
+XPO.US,D,20130211,000000,5.96976,5.96976,5.81767,5.91094,450190.17774125,0
+XPO.US,D,20130212,000000,5.91451,6.27039,5.91451,6.19791,1152760.1310879,0
+XPO.US,D,20130213,000000,6.20801,6.28762,6.11829,6.22167,945604.88574854,0
+XPO.US,D,20130214,000000,6.2288,6.30841,6.16998,6.27395,545538.88498906,0
+XPO.US,D,20130215,000000,6.38446,6.60191,6.3708,6.42605,1253188.5819936,0
+XPO.US,D,20130219,000000,6.41536,6.43972,6.26682,6.41536,859087.66126176,0
+XPO.US,D,20130220,000000,6.41536,6.41536,6.11829,6.13196,756279.23768141,0
+XPO.US,D,20130221,000000,6.13552,6.13552,5.85926,5.98699,630305.63452416,0
+XPO.US,D,20130222,000000,6.00066,6.01789,5.91094,5.97986,314957.57197901,0
+XPO.US,D,20130225,000000,6.04938,6.16345,5.91748,5.96976,1230822.8981879,0
+XPO.US,D,20130226,000000,6.00066,6.11116,5.87649,6.05948,1248004.4830982,0
+XPO.US,D,20130227,000000,6.06304,6.18068,6.02858,6.05591,1021439.1635831,0
+XPO.US,D,20130228,000000,6.04225,6.13196,5.92817,6.02145,1672854.8527649,0
+XPO.US,D,20130301,000000,6.03868,6.07671,5.91748,5.96976,1075547.3542289,0
+XPO.US,D,20130304,000000,5.9454,5.96263,5.72736,5.83846,836999.69703974,0
+XPO.US,D,20130305,000000,5.845,6.01432,5.73092,5.99709,1458209.5944111,0
+XPO.US,D,20130306,000000,6.00066,6.02145,5.89015,5.91094,453645.68262182,0
+XPO.US,D,20130307,000000,5.90025,5.97986,5.80697,5.86579,623435.02033882,0
+XPO.US,D,20130308,000000,5.91094,5.91451,5.8349,5.91094,473183.67612096,0
+XPO.US,D,20130311,000000,5.91094,5.94184,5.82777,5.90381,483344.84658566,0
+XPO.US,D,20130312,000000,5.91451,5.9555,5.84143,5.87649,338461.0645033,0
+XPO.US,D,20130313,000000,5.89371,5.9353,5.8242,5.91748,325751.6064647,0
+XPO.US,D,20130314,000000,5.9555,6.03512,5.91451,6.01432,397638.89991302,0
+XPO.US,D,20130315,000000,6.03868,6.07314,5.97986,5.99353,422724.55248979,0
+XPO.US,D,20130318,000000,5.96263,6.04225,5.96263,5.96263,324593.59995821,0
+XPO.US,D,20130319,000000,5.99056,6.09037,5.92817,5.94897,375678.8550144,0
+XPO.US,D,20130320,000000,5.9662,5.99353,5.91748,5.94184,163989.20629056,0
+XPO.US,D,20130321,000000,5.93174,5.9763,5.845,5.86579,660019.94682893,0
+XPO.US,D,20130322,000000,5.86579,5.91451,5.83846,5.88302,559184.1738672,0
+XPO.US,D,20130325,000000,5.96263,5.97986,5.85926,5.87649,505261.1296105,0
+XPO.US,D,20130326,000000,5.86936,5.87649,5.77251,5.79331,325364.48219654,0
+XPO.US,D,20130327,000000,5.77251,5.86936,5.70359,5.84856,460785.60064589,0
+XPO.US,D,20130328,000000,5.91094,5.9353,5.80697,5.82123,389447.01376896,0
+XPO.US,D,20130401,000000,5.86223,6.11116,5.81054,6.02858,1105995.5194942,0
+XPO.US,D,20130402,000000,6.01135,6.08383,5.8349,5.845,556681.3313161,0
+XPO.US,D,20130403,000000,5.8242,6.01135,5.8242,5.86579,647936.62021536,0
+XPO.US,D,20130404,000000,5.86223,5.86223,5.73449,5.77608,422551.18814362,0
+XPO.US,D,20130405,000000,5.71726,5.73449,5.62048,5.65488,495790.05023251,0
+XPO.US,D,20130408,000000,5.68637,5.73449,5.46149,5.54098,685240.25132506,0
+XPO.US,D,20130409,000000,5.53403,5.59974,5.44765,5.46838,696431.50897286,0
+XPO.US,D,20130410,000000,5.49256,5.63432,5.47183,5.5859,685758.66121459,0
+XPO.US,D,20130411,000000,5.59279,5.6929,5.59279,5.65131,298513.20632717,0
+XPO.US,D,20130412,000000,5.60663,5.63777,5.52025,5.54098,456512.0853552,0
+XPO.US,D,20130415,000000,5.53059,5.59279,5.35086,5.52025,765376.65798317,0
+XPO.US,D,20130416,000000,5.53059,5.57556,5.5064,5.55477,358685.78279117,0
+XPO.US,D,20130417,000000,5.53754,5.62392,5.49601,5.52714,712599.83819002,0
+XPO.US,D,20130418,000000,5.52714,5.59974,5.45798,5.5064,474446.03786496,0
+XPO.US,D,20130419,000000,5.5064,5.59279,5.41996,5.58245,545752.64491104,0
+XPO.US,D,20130422,000000,5.56516,5.61359,5.50296,5.54443,184197.09308851,0
+XPO.US,D,20130423,000000,5.68934,5.91451,5.55132,5.63432,582736.47771226,0
+XPO.US,D,20130424,000000,5.61359,5.69647,5.59974,5.63432,285891.27203616,0
+XPO.US,D,20130425,000000,5.65131,5.76241,5.63432,5.66914,478085.00598566,0
+XPO.US,D,20130426,000000,5.67211,5.68934,5.5859,5.58934,522143.11400026,0
+XPO.US,D,20130429,000000,5.65131,5.73092,5.60663,5.63081,321912.34361395,0
+XPO.US,D,20130430,000000,5.64121,5.66914,5.54443,5.63777,283371.59799514,0
+XPO.US,D,20130501,000000,5.63777,5.82123,5.61008,5.61703,734538.00215174,0
+XPO.US,D,20130502,000000,5.62392,5.73805,5.57206,5.62392,426382.03524941,0
+XPO.US,D,20130503,000000,5.66914,5.80341,5.66914,5.71013,388445.54011872,0
+XPO.US,D,20130506,000000,5.68637,5.95907,5.66201,5.91094,573729.94745606,0
+XPO.US,D,20130507,000000,5.9353,6.14919,5.9353,6.06958,702480.74645011,0
+XPO.US,D,20130508,000000,5.77608,5.9454,5.54787,5.73449,1881787.5034399,0
+XPO.US,D,20130509,000000,5.7137,5.85926,5.68934,5.71013,614322.45169613,0
+XPO.US,D,20130510,000000,5.71726,5.85213,5.6828,5.75885,430411.49393626,0
+XPO.US,D,20130513,000000,5.76895,5.81054,5.75172,5.81054,491832.96695232,0
+XPO.US,D,20130514,000000,5.81054,6.03155,5.81054,6.00422,471251.42107814,0
+XPO.US,D,20130515,000000,5.97333,6.12186,5.95253,6.05591,325147.35597658,0
+XPO.US,D,20130516,000000,6.05235,6.16345,6.03512,6.11473,274531.69948915,0
+XPO.US,D,20130517,000000,6.13909,6.17355,6.0874,6.11829,330464.4236423,0
+XPO.US,D,20130520,000000,6.13196,6.36723,6.11473,6.30841,891957.87792653,0
+XPO.US,D,20130521,000000,6.32208,6.32208,6.12186,6.18365,570590.87458598,0
+XPO.US,D,20130522,000000,6.17355,6.2288,6.08383,6.11829,595720.28903654,0
+XPO.US,D,20130523,000000,6.07671,6.10463,5.845,5.91094,553636.51478957,0
+XPO.US,D,20130524,000000,5.87649,5.87649,5.74518,5.79331,350266.67153318,0
+XPO.US,D,20130528,000000,5.69647,5.8349,5.67567,5.78321,545023.8413975,0
+XPO.US,D,20130529,000000,5.74815,5.81767,5.6929,5.72736,511655.4126311,0
+XPO.US,D,20130530,000000,5.72082,5.82777,5.63081,5.74815,476805.81275174,0
+XPO.US,D,20130531,000000,5.73092,5.83133,5.69647,5.74815,460561.74182995,0
+XPO.US,D,20130603,000000,5.76895,5.82123,5.70359,5.73805,604841.27342419,0
+XPO.US,D,20130604,000000,5.73092,5.87649,5.6929,5.845,1024899.7179107,0
+XPO.US,D,20130605,000000,5.83133,5.85926,5.64121,5.67567,241602.57260966,0
+XPO.US,D,20130606,000000,5.66557,5.80044,5.66201,5.78974,271481.83351565,0
+XPO.US,D,20130607,000000,5.8242,5.93827,5.80697,5.87292,173116.92327418,0
+XPO.US,D,20130610,000000,5.87649,6.02502,5.8242,5.98699,474136.33845043,0
+XPO.US,D,20130611,000000,5.79331,6.11829,5.79331,6.04225,424254.53492352,0
+XPO.US,D,20130612,000000,6.09393,6.2288,6.08383,6.14265,533243.4816025,0
+XPO.US,D,20130613,000000,6.15988,6.15988,6.02145,6.04225,350579.7372457,0
+XPO.US,D,20130614,000000,6.04938,6.10463,5.91094,5.97333,184764.31429882,0
+XPO.US,D,20130617,000000,6.01135,6.10463,5.91451,5.9353,308492.59670074,0
+XPO.US,D,20130618,000000,5.93827,6.02145,5.93174,5.94184,329200.37874931,0
+XPO.US,D,20130619,000000,5.97986,5.97986,5.87649,5.87649,324049.94283379,0
+XPO.US,D,20130620,000000,5.82777,5.8349,5.72082,5.74162,384071.03588851,0
+XPO.US,D,20130621,000000,5.77964,6.05591,5.77964,6.03155,419738.64617798,0
+XPO.US,D,20130624,000000,5.96976,6.02502,5.78974,5.93827,282200.1262967,0
+XPO.US,D,20130625,000000,5.99353,6.06958,5.96976,6.01789,242649.49128269,0
+XPO.US,D,20130626,000000,6.07314,6.19434,6.06304,6.10106,277797.00853363,0
+XPO.US,D,20130627,000000,6.1076,6.2395,6.10463,6.19434,369010.2187081,0
+XPO.US,D,20130628,000000,6.18365,6.27395,6.17711,6.25316,1487317.9730788,0
+XPO.US,D,20130701,000000,6.2395,6.32208,6.19434,6.27752,371868.20569651,0
+XPO.US,D,20130702,000000,6.28762,6.36723,6.15988,6.20801,517039.80625651,0
+XPO.US,D,20130703,000000,6.20444,6.27752,6.16345,6.21514,80829.864042816,0
+XPO.US,D,20130705,000000,6.28405,6.35,6.25316,6.35,156953.643504,0
+XPO.US,D,20130708,000000,6.36723,6.47061,6.3601,6.46407,354588.99814464,0
+XPO.US,D,20130709,000000,6.46407,6.52943,6.43259,6.4914,457043.96043667,0
+XPO.US,D,20130710,000000,6.46407,6.66429,6.43972,6.52586,445448.74703078,0
+XPO.US,D,20130711,000000,6.60548,6.63696,6.55022,6.58825,281080.83221702,0
+XPO.US,D,20130712,000000,6.56092,6.61617,6.52943,6.55735,251719.98120058,0
+XPO.US,D,20130715,000000,6.75757,7.5941,6.66786,7.52875,2554735.7176764,0
+XPO.US,D,20130716,000000,7.61846,8.26843,7.60479,8.24051,2620004.8692881,0
+XPO.US,D,20130717,000000,8.24051,8.53103,7.95354,8.11277,2459661.3637142,0
+XPO.US,D,20130718,000000,8.12287,8.37894,8.01949,8.29932,3171332.1036607,0
+XPO.US,D,20130719,000000,8.11633,8.2922,7.73253,7.97077,1777538.3043224,0
+XPO.US,D,20130722,000000,7.988,8.1092,7.8775,7.99513,560567.72233862,0
+XPO.US,D,20130723,000000,8.02603,8.16446,7.97434,8.13,421578.32802624,0
+XPO.US,D,20130724,000000,8.13713,8.13713,7.95711,7.99513,502053.04763174,0
+XPO.US,D,20130725,000000,8.01593,8.2922,8.01593,8.28566,750383.16676243,0
+XPO.US,D,20130726,000000,8.35458,8.37181,8.23041,8.32725,397968.79711546,0
+XPO.US,D,20130729,000000,8.4134,8.74195,8.37181,8.53103,1370389.6126045,0
+XPO.US,D,20130730,000000,8.56906,8.62431,8.36527,8.5138,651696.77506349,0
+XPO.US,D,20130731,000000,8.10564,8.52034,8.04682,8.45499,1198733.6626554,0
+XPO.US,D,20130801,000000,8.57262,8.83166,8.54826,8.68669,1770772.0453745,0
+XPO.US,D,20130802,000000,8.70036,8.87681,8.65164,8.78354,865057.79073638,0
+XPO.US,D,20130805,000000,8.64154,8.70749,8.13356,8.2613,1360066.8598366,0
+XPO.US,D,20130806,000000,8.21615,8.22328,7.8674,8.1401,1505024.7004746,0
+XPO.US,D,20130807,000000,8.1092,8.36824,7.98503,8.02603,1769263.9438777,0
+XPO.US,D,20130808,000000,7.85017,7.88106,7.55251,7.79135,13878702.930908,0
+XPO.US,D,20130809,000000,7.80858,7.94701,7.77768,7.87393,1556449.9516272,0
+XPO.US,D,20130812,000000,7.8775,8.01949,7.8775,7.98503,1255135.9853773,0
+XPO.US,D,20130813,000000,8.02306,8.02306,7.86383,7.89829,1082833.7062153,0
+XPO.US,D,20130814,000000,7.88106,7.91552,7.77768,7.82937,747738.939696,0
+XPO.US,D,20130815,000000,7.76342,7.76342,7.5941,7.60123,869718.43029523,0
+XPO.US,D,20130816,000000,7.60776,7.74976,7.47646,7.52518,1563268.3881938,0
+XPO.US,D,20130819,000000,7.60123,7.8775,7.52518,7.61846,1024549.6229203,0
+XPO.US,D,20130820,000000,7.5941,7.88106,7.49726,7.82224,1262631.0478387,0
+XPO.US,D,20130821,000000,7.77055,7.94998,7.75689,7.82937,631596.60980102,0
+XPO.US,D,20130822,000000,7.82224,7.90186,7.69807,7.79788,548353.11010368,0
+XPO.US,D,20130823,000000,7.78778,7.8674,7.74619,7.75332,540021.52259328,0
+XPO.US,D,20130826,000000,7.75986,8.05395,7.69094,7.90542,804154.72760986,0
+XPO.US,D,20130827,000000,7.86383,7.86383,7.70164,7.80858,912339.12907066,0
+XPO.US,D,20130828,000000,7.79491,8.03316,7.66658,7.988,1182582.1649282,0
+XPO.US,D,20130829,000000,7.95354,8.33378,7.95354,8.12287,1327400.3041999,0
+XPO.US,D,20130830,000000,8.11277,8.23397,7.79491,7.93631,3860276.9659171,0
+XPO.US,D,20130903,000000,7.92265,8.05395,7.81571,7.92265,890155.2253561,0
+XPO.US,D,20130904,000000,7.91196,7.9779,7.82224,7.92265,610651.50374458,0
+XPO.US,D,20130905,000000,7.93275,7.97434,7.78422,7.85017,499979.4080736,0
+XPO.US,D,20130906,000000,7.89176,7.99157,7.64935,7.8466,1045910.4667778,0
+XPO.US,D,20130909,000000,7.88106,8.0088,7.78778,7.96424,913625.05490054,0
+XPO.US,D,20130910,000000,8.01236,8.07475,7.78778,7.94344,1917012.4455444,0
+XPO.US,D,20130911,000000,7.92621,7.93631,7.74976,7.79135,656320.38534451,0
+XPO.US,D,20130912,000000,7.80145,7.86027,7.73253,7.79135,1087389.9905366,0
+XPO.US,D,20130913,000000,7.81571,7.91552,7.75986,7.79491,460334.51671603,0
+XPO.US,D,20130916,000000,7.89176,7.90898,7.74976,7.79491,475641.07364928,0
+XPO.US,D,20130917,000000,7.78065,7.83591,7.73609,7.79491,927349.45178131,0
+XPO.US,D,20130918,000000,7.78065,7.8567,7.70164,7.77768,1009722.7634498,0
+XPO.US,D,20130919,000000,7.77055,7.78065,7.52162,7.55607,1310866.7316515,0
+XPO.US,D,20130920,000000,7.5941,7.75332,7.56974,7.7254,2512512.242063,0
+XPO.US,D,20130923,000000,7.70461,7.78778,7.38318,7.53528,803474.73541709,0
+XPO.US,D,20130924,000000,7.51805,7.54954,7.35229,7.36239,1081850.747204,0
+XPO.US,D,20130925,000000,7.34516,7.50082,7.31427,7.49369,1690652.4702063,0
+XPO.US,D,20130926,000000,7.48716,7.72897,7.48716,7.61489,1615452.7395418,0
+XPO.US,D,20130927,000000,7.56677,7.66005,7.53172,7.60479,570678.39833357,0
+XPO.US,D,20130930,000000,7.52875,7.66005,7.39388,7.49072,548040.04439117,0
+XPO.US,D,20131001,000000,7.47646,7.74263,7.40398,7.74263,546171.74901005,0
+XPO.US,D,20131002,000000,7.72184,7.74263,7.60479,7.61133,460923.61886323,0
+XPO.US,D,20131003,000000,7.58756,7.66005,7.34516,7.41111,520138.48355078,0
+XPO.US,D,20131004,000000,7.42121,7.42121,7.1794,7.3214,573889.8466103,0
+XPO.US,D,20131007,000000,7.25188,7.25188,7.10335,7.11345,449739.09381139,0
+XPO.US,D,20131008,000000,7.09622,7.11345,6.79203,6.83005,654633.87005453,0
+XPO.US,D,20131009,000000,6.86154,6.87521,6.69519,6.77837,770479.96572691,0
+XPO.US,D,20131010,000000,7.25901,7.4628,6.84431,7.26555,2661794.0924615,0
+XPO.US,D,20131011,000000,7.35229,7.35229,6.99641,7.0481,1019599.4817348,0
+XPO.US,D,20131014,000000,7.21742,7.38675,7.11702,7.20019,1667584.913271,0
+XPO.US,D,20131015,000000,7.19306,7.25545,7.14494,7.22455,1635229.7401978,0
+XPO.US,D,20131016,000000,7.25901,7.42121,7.23822,7.39031,1703659.8456165,0
+XPO.US,D,20131017,000000,7.38675,7.49072,7.32793,7.36239,994348.88055686,0
+XPO.US,D,20131018,000000,7.43547,7.53885,7.31783,7.50082,3073791.9364253,0
+XPO.US,D,20131021,000000,7.53528,7.54241,7.36239,7.44557,566383.00210598,0
+XPO.US,D,20131022,000000,7.50795,7.584,7.36952,7.55251,931341.88119034,0
+XPO.US,D,20131023,000000,7.55607,7.79491,7.51805,7.78778,1054499.576084,0
+XPO.US,D,20131024,000000,7.77412,8.05039,7.76699,7.97434,1610401.6094168,0
+XPO.US,D,20131025,000000,8.0088,8.05039,7.85017,7.88106,1266611.6952048,0
+XPO.US,D,20131028,000000,7.8674,7.93631,7.57687,7.62202,723631.19668358,0
+XPO.US,D,20131029,000000,7.62559,7.72897,7.51805,7.67015,770538.87594163,0
+XPO.US,D,20131030,000000,7.64935,7.69807,7.25545,7.29704,2561340.394321,0
+XPO.US,D,20131031,000000,7.28337,7.28337,6.86511,6.97562,1577021.3986074,0
+XPO.US,D,20131101,000000,6.99938,7.21029,6.896,6.93759,2285699.4996461,0
+XPO.US,D,20131104,000000,6.93759,7.12415,6.9269,7.09325,1335433.9743387,0
+XPO.US,D,20131105,000000,7.51805,7.56974,7.09325,7.21386,1981771.6030116,0
+XPO.US,D,20131106,000000,7.25901,7.28337,6.85085,6.95839,2125704.4059135,0
+XPO.US,D,20131107,000000,6.95482,6.95839,6.72311,6.74034,2113143.0649862,0
+XPO.US,D,20131108,000000,6.71301,6.81995,6.69519,6.7956,1485490.0732735,0
+XPO.US,D,20131111,000000,6.76114,7.00651,6.75757,6.98928,531043.60586995,0
+XPO.US,D,20131112,000000,6.95839,7.08969,6.91323,7.0582,628639.31702208,0
+XPO.US,D,20131113,000000,6.98572,7.4527,6.98215,7.42121,1850108.9562614,0
+XPO.US,D,20131114,000000,7.40041,7.40041,7.17227,7.24832,1022972.5123148,0
+XPO.US,D,20131115,000000,7.34516,7.70164,7.34516,7.66005,1701906.0043668,0
+XPO.US,D,20131118,000000,7.77768,7.84304,7.46636,7.52518,1403254.7798223,0
+XPO.US,D,20131119,000000,7.50082,7.66361,7.44913,7.4628,710477.3873111,0
+XPO.US,D,20131120,000000,7.46993,7.52162,7.10335,7.16574,866937.86816045,0
+XPO.US,D,20131121,000000,7.22455,7.42121,7.1693,7.28337,1317360.3204626,0
+XPO.US,D,20131122,000000,7.29347,7.33506,7.1794,7.19663,522597.5642281,0
+XPO.US,D,20131125,000000,7.20732,7.4527,7.14851,7.39388,1275806.7381481,0
+XPO.US,D,20131126,000000,7.40041,7.70164,7.35229,7.69094,1094255.555275,0
+XPO.US,D,20131127,000000,7.71887,7.90186,7.61133,7.80501,1066375.8753715,0
+XPO.US,D,20131129,000000,7.86027,8.00226,7.82224,7.93631,392030.64747168,0
+XPO.US,D,20131202,000000,7.92978,8.21318,7.91552,8.07475,1925544.3277849,0
+XPO.US,D,20131203,000000,8.07831,8.18882,7.8674,7.88463,1963051.6199226,0
+XPO.US,D,20131204,000000,7.8775,7.94701,7.70164,7.74619,820659.68662541,0
+XPO.US,D,20131205,000000,7.76699,7.94344,7.69094,7.77768,822721.54414061,0
+XPO.US,D,20131206,000000,7.90898,7.90898,7.75332,7.81214,329781.06515155,0
+XPO.US,D,20131209,000000,8.07118,8.17515,7.8466,7.96067,676299.36387955,0
+XPO.US,D,20131210,000000,7.89829,8.0088,7.77768,7.80145,615670.65403872,0
+XPO.US,D,20131211,000000,8.20248,8.20248,7.8466,7.9987,1353613.6666013,0
+XPO.US,D,20131212,000000,8.01236,8.03316,7.87096,8.01593,1042948.1245519,0
+XPO.US,D,20131213,000000,8.01949,8.27199,7.988,8.23397,1043724.0562372,0
+XPO.US,D,20131216,000000,8.35101,8.35101,8.09198,8.2512,749369.91106925,0
+XPO.US,D,20131217,000000,8.46152,8.68313,8.32725,8.53757,1007561.6001441,0
+XPO.US,D,20131218,000000,8.5239,8.61718,8.51024,8.58985,1047933.6118662,0
+XPO.US,D,20131219,000000,8.59995,8.77997,8.59995,8.73838,611747.23373837,0
+XPO.US,D,20131220,000000,8.84176,9.13585,8.81087,9.09426,1525343.675106,0
+XPO.US,D,20131223,000000,9.27072,9.27072,9.01822,9.0907,695470.43089843,0
+XPO.US,D,20131224,000000,9.12872,9.22913,9.06337,9.14298,322041.94608634,0
+XPO.US,D,20131226,000000,9.23626,9.25349,9.02534,9.11149,782364.68075942,0
+XPO.US,D,20131227,000000,9.15308,9.2018,9.00455,9.10793,790201.42246618,0
+XPO.US,D,20131230,000000,9.12872,9.2119,9.02178,9.08416,595587.32026618,0
+XPO.US,D,20131231,000000,9.11506,9.4745,9.08773,9.08773,1396533.9658973,0
+XPO.US,D,20140102,000000,9.08773,9.61293,8.83879,9.44004,1662811.5027297,0
+XPO.US,D,20140103,000000,9.44004,9.79949,9.44004,9.68898,2215512.1866797,0
+XPO.US,D,20140106,000000,10.636,10.6812,10.1453,10.4768,5779692.9482221,0
+XPO.US,D,20140107,000000,10.197,10.6532,9.8999,10.0205,2986892.6371173,0
+XPO.US,D,20140108,000000,9.96525,10.2801,9.89277,10.1589,1174057.0152837,0
+XPO.US,D,20140109,000000,10.5427,10.5427,10.128,10.197,982334.56305197,0
+XPO.US,D,20140110,000000,10.2178,10.2178,10.1037,10.2041,1968335.0246085,0
+XPO.US,D,20140113,000000,10.2142,10.2279,9.79949,10.1108,2320897.5113668,0
+XPO.US,D,20140114,000000,10.3627,10.4043,10.2077,10.3146,1455464.3784052,0
+XPO.US,D,20140115,000000,10.3698,10.4738,10.3039,10.3597,1014770.5272768,0
+XPO.US,D,20140116,000000,10.2902,10.4287,10.273,10.3039,700356.61242221,0
+XPO.US,D,20140117,000000,10.3318,10.4388,10.2457,10.2837,1067301.6073171,0
+XPO.US,D,20140121,000000,10.311,10.418,10.1245,10.1625,963510.22472544,0
+XPO.US,D,20140122,000000,10.1762,10.3491,10.052,10.0621,763089.25850304,0
+XPO.US,D,20140123,000000,10.0383,10.0793,9.82741,10.0484,638909.89217126,0
+XPO.US,D,20140124,000000,9.92723,10.0241,9.63373,9.79949,1129138.8181342,0
+XPO.US,D,20140127,000000,9.74424,9.91,9.41925,9.48163,1049061.3216908,0
+XPO.US,D,20140128,000000,8.98376,9.35687,8.94217,9.04614,4627067.4690536,0
+XPO.US,D,20140129,000000,8.98019,9.03901,8.78354,8.97366,3757936.4577565,0
+XPO.US,D,20140130,000000,8.97366,9.05267,8.67956,8.78651,4699092.7807192,0
+XPO.US,D,20140131,000000,8.45499,8.676,8.42706,8.61362,25838971.155372,0
+XPO.US,D,20140203,000000,8.58985,8.65877,8.20605,8.2613,4498503.4995976,0
+XPO.US,D,20140204,000000,8.29932,8.62431,8.24051,8.55836,2514436.0813609,0
+XPO.US,D,20140205,000000,8.4134,8.83879,8.4134,8.78354,6526346.2568183,0
+XPO.US,D,20140206,000000,8.74195,8.85245,8.61065,8.72115,2248700.5185039,0
+XPO.US,D,20140207,000000,8.9386,9.06693,8.86612,8.93563,3991114.8696612,0
+XPO.US,D,20140210,000000,8.9493,9.31587,8.77997,9.27072,2746478.367696,0
+XPO.US,D,20140211,000000,9.30161,9.69908,9.26002,9.50896,4407520.8808351,0
+XPO.US,D,20140212,000000,9.64383,9.71988,9.42281,9.48817,2273192.0194865,0
+XPO.US,D,20140213,000000,9.3539,9.57491,9.22913,9.50599,2391820.3604427,0
+XPO.US,D,20140214,000000,9.4644,9.51966,9.31587,9.42281,1874314.3219154,0
+XPO.US,D,20140218,000000,9.51253,9.64383,9.48817,9.54402,1694937.76754,0
+XPO.US,D,20140219,000000,9.46797,9.51253,9.16021,9.22913,3280945.4986157,0
+XPO.US,D,20140220,000000,9.21903,9.42638,8.98019,9.39489,2686618.8569445,0
+XPO.US,D,20140221,000000,9.36756,9.55412,9.33964,9.46084,1836939.998548,0
+XPO.US,D,20140224,000000,9.42994,9.67175,9.41568,9.57135,3831259.477295,0
+XPO.US,D,20140225,000000,10.1108,10.5463,9.96525,10.4738,10542030.052316,0
+XPO.US,D,20140226,000000,10.5944,10.9158,10.4358,10.6639,6301107.2587089,0
+XPO.US,D,20140227,000000,10.6604,11.0264,10.6431,10.9854,5993713.7582999,0
+XPO.US,D,20140228,000000,10.9782,11.0578,10.5184,10.8677,8998523.5164371,0
+XPO.US,D,20140303,000000,10.7222,10.7709,10.4738,10.743,3381966.4179665,0
+XPO.US,D,20140304,000000,10.8505,11.0543,10.5427,10.6431,4338858.5008554,0
+XPO.US,D,20140305,000000,10.6669,10.9022,10.56,10.8986,2167525.6089178,0
+XPO.US,D,20140306,000000,10.9854,11.1131,10.9093,11.0679,4507067.3616689,0
+XPO.US,D,20140307,000000,11.1167,11.3377,10.9711,11.2135,3495385.4127924,0
+XPO.US,D,20140310,000000,11.1511,11.2961,11.0442,11.2373,2415137.0234289,0
+XPO.US,D,20140311,000000,11.2099,11.2515,10.7501,10.8778,2235913.6356117,0
+XPO.US,D,20140312,000000,10.7709,11.1167,10.6841,11.0679,2022158.7630747,0
+XPO.US,D,20140313,000000,11.0959,11.1547,10.5463,10.7192,2248757.7455697,0
+XPO.US,D,20140314,000000,10.7192,10.9057,10.6841,10.7881,1240507.7374879,0
+XPO.US,D,20140317,000000,10.8053,10.8885,10.7192,10.8125,1790579.3427124,0
+XPO.US,D,20140318,000000,10.8921,11.0026,10.7638,10.8951,1569921.8761592,0
+XPO.US,D,20140319,000000,10.923,10.9681,10.56,10.6984,2007347.0519451,0
+XPO.US,D,20140320,000000,10.6604,10.702,10.4738,10.5291,1542193.679665,0
+XPO.US,D,20140321,000000,10.6081,10.6188,10.2766,10.2938,6421895.0798218,0
+XPO.US,D,20140324,000000,10.3491,10.3663,9.80662,9.96228,3781739.5508014,0
+XPO.US,D,20140325,000000,10.014,10.2385,9.82385,9.89633,2707003.4743866,0
+XPO.US,D,20140326,000000,9.99674,10.0241,9.49886,9.52619,2050846.3544943,0
+XPO.US,D,20140327,000000,9.53689,9.62006,9.28082,9.38835,1706267.0434051,0
+XPO.US,D,20140328,000000,9.41925,9.85118,9.39192,9.68898,3122234.647564,0
+XPO.US,D,20140331,000000,9.82385,10.1762,9.78226,10.1661,3483108.5240448,0
+XPO.US,D,20140401,000000,10.1762,10.377,9.97238,10.2974,3920617.8572803,0
+XPO.US,D,20140402,000000,10.3009,10.5772,10.1869,10.5427,4514022.1333039,0
+XPO.US,D,20140403,000000,10.5011,10.598,10.0936,10.1245,4279266.6107937,0
+XPO.US,D,20140404,000000,10.1625,10.3217,9.63729,9.82028,4043395.1605018,0
+XPO.US,D,20140407,000000,9.93792,9.97594,9.19467,9.36756,3083966.5720819,0
+XPO.US,D,20140408,000000,9.37113,9.64026,9.28438,9.42994,3783333.4928968,0
+XPO.US,D,20140409,000000,9.44004,9.65452,9.33607,9.58857,2578823.2629009,0
+XPO.US,D,20140410,000000,9.5957,9.62303,8.97366,9.06337,5166898.7958108,0
+XPO.US,D,20140411,000000,8.94217,9.20834,8.81443,9.03544,3015102.2142232,0
+XPO.US,D,20140414,000000,9.13229,9.23982,8.79364,8.94573,1782267.9529899,0
+XPO.US,D,20140415,000000,8.97366,9.24992,8.78354,9.21546,2367322.1268641,0
+XPO.US,D,20140416,000000,9.26359,9.60224,9.22556,9.57847,2444570.249852,0
+XPO.US,D,20140417,000000,9.55055,9.71631,9.46084,9.63373,2063717.3948362,0
+XPO.US,D,20140421,000000,9.66462,9.70621,9.57491,9.68185,1162189.1317411,0
+XPO.US,D,20140422,000000,9.72344,9.8791,9.60937,9.79592,3878869.0296828,0
+XPO.US,D,20140423,000000,9.7478,9.86187,9.52619,9.69255,1303708.2989885,0
+XPO.US,D,20140424,000000,9.77216,9.79949,9.3331,9.6165,1414025.2502221,0
+XPO.US,D,20140425,000000,9.58204,9.61293,9.20477,9.31884,2145747.3441103,0
+XPO.US,D,20140428,000000,9.39489,9.49886,8.96296,9.31587,2613842.8608284,0
+XPO.US,D,20140429,000000,9.37113,9.37113,8.89404,9.24636,5718757.9052648,0
+XPO.US,D,20140430,000000,9.22913,9.56778,9.2018,9.38123,4262632.0493057,0
+XPO.US,D,20140501,000000,9.39192,9.57491,9.21546,9.40202,5954424.0113796,0
+XPO.US,D,20140502,000000,9.36756,9.55055,9.0497,9.14952,6478591.9536173,0
+XPO.US,D,20140505,000000,9.07347,9.07347,8.81443,8.98376,3320741.8733825,0
+XPO.US,D,20140506,000000,8.90771,8.96653,8.66233,8.67243,3829907.9086545,0
+XPO.US,D,20140507,000000,8.71759,8.73838,8.32725,8.4235,4917440.9668554,0
+XPO.US,D,20140508,000000,8.37181,8.58629,7.95711,8.03316,6259339.9164724,0
+XPO.US,D,20140509,000000,7.9987,8.28566,7.97077,8.20961,4471037.8743462,0
+XPO.US,D,20140512,000000,8.29576,8.57262,8.21318,8.49954,3818006.362132,0
+XPO.US,D,20140513,000000,8.5138,8.55836,8.22328,8.22328,5830308.6047096,0
+XPO.US,D,20140514,000000,8.24051,8.44132,8.16802,8.24407,7810314.5844286,0
+XPO.US,D,20140515,000000,8.22684,8.23397,7.98147,8.09198,6062179.2098475,0
+XPO.US,D,20140516,000000,8.08188,8.15792,7.92621,8.05752,2202415.6043729,0
+XPO.US,D,20140519,000000,8.01593,8.32368,8.00226,8.18882,3662528.840294,0
+XPO.US,D,20140520,000000,8.18169,8.27853,7.89473,8.08188,6441752.8716294,0
+XPO.US,D,20140521,000000,8.12287,8.23694,8.01593,8.08188,2177151.538003,0
+XPO.US,D,20140522,000000,8.08841,8.4134,8.04682,8.36171,2604348.2173645,0
+XPO.US,D,20140523,000000,8.33735,8.49301,8.28566,8.4134,2299811.020795,0
+XPO.US,D,20140527,000000,8.51024,8.82453,8.48232,8.77284,3316934.5903626,0
+XPO.US,D,20140528,000000,8.7972,8.7972,8.65521,8.73482,1792225.4624266,0
+XPO.US,D,20140529,000000,8.83166,8.87325,8.71759,8.85602,1850358.0623123,0
+XPO.US,D,20140530,000000,8.81087,8.82156,8.49301,8.68669,2805770.6572372,0
+XPO.US,D,20140602,000000,8.72472,8.73125,8.4134,8.52034,1801622.4832489,0
+XPO.US,D,20140603,000000,8.46865,8.66233,8.43419,8.60708,1714450.5138042,0
+XPO.US,D,20140604,000000,8.57262,8.84176,8.46152,8.83166,2000698.6134267,0
+XPO.US,D,20140605,000000,8.82156,9.21546,8.79007,9.11862,2797114.2219713,0
+XPO.US,D,20140606,000000,9.18754,9.4852,9.12575,9.37113,2758386.6468144,0
+XPO.US,D,20140609,000000,9.33607,9.66106,9.3331,9.4953,2773513.1068055,0
+XPO.US,D,20140610,000000,9.50599,9.57135,9.32954,9.47094,2155571.8847766,0
+XPO.US,D,20140611,000000,9.37113,9.4852,9.20834,9.32954,2341381.4345994,0
+XPO.US,D,20140612,000000,9.27072,9.3331,9.09783,9.14298,1410886.1773521,0
+XPO.US,D,20140613,000000,9.3331,9.51609,9.25705,9.49173,2167485.213342,0
+XPO.US,D,20140616,000000,9.45014,9.60224,9.35033,9.52976,1756578.049925,0
+XPO.US,D,20140617,000000,9.51966,9.71631,9.43648,9.51253,1600311.1312097,0
+XPO.US,D,20140618,000000,9.49173,9.50599,9.24279,9.30874,1364947.9919134,0
+XPO.US,D,20140619,000000,9.33964,9.40915,8.90058,9.05624,2673626.6298753,0
+XPO.US,D,20140620,000000,9.09426,9.2018,8.94217,9.17744,3353628.9215372,0
+XPO.US,D,20140623,000000,9.30518,9.55768,9.25349,9.44361,1869271.6075354,0
+XPO.US,D,20140624,000000,9.44004,9.78939,9.42638,9.4953,2937791.8147227,0
+XPO.US,D,20140625,000000,9.40558,9.92426,9.35687,9.91713,3509764.5546311,0
+XPO.US,D,20140626,000000,9.92426,9.93436,9.69908,9.80305,1935846.8827649,0
+XPO.US,D,20140627,000000,9.71631,9.92426,9.69255,9.84821,2531858.3565771,0
+XPO.US,D,20140630,000000,9.82385,10.0104,9.69255,9.89277,2296660.165882,0
+XPO.US,D,20140701,000000,9.93079,10.1453,9.85118,10.1072,1818888.2256088,0
+XPO.US,D,20140702,000000,10.0692,10.1869,9.69255,9.77869,1962319.4501111,0
+XPO.US,D,20140703,000000,9.83751,9.91356,9.7579,9.90346,441013.64943686,0
+XPO.US,D,20140707,000000,9.87197,9.88623,9.49173,9.6165,1437799.7297341,0
+XPO.US,D,20140708,000000,9.59927,9.62303,9.12219,9.40558,2122210.1886061,0
+XPO.US,D,20140709,000000,9.47094,9.54402,9.19824,9.29805,2864529.3885479,0
+XPO.US,D,20140710,000000,9.04614,9.57491,9.04614,9.42638,1618450.4278965,0
+XPO.US,D,20140711,000000,9.39489,9.49173,9.29508,9.36043,1133513.3223644,0
+XPO.US,D,20140714,000000,9.50896,9.66819,9.38835,9.59214,1063859.5676285,0
+XPO.US,D,20140715,000000,9.59214,9.73057,9.46797,9.53332,1557976.5677629,0
+XPO.US,D,20140716,000000,9.59214,9.72344,9.56422,9.65452,1266976.9385361,0
+XPO.US,D,20140717,000000,9.52976,9.67175,9.32954,9.3539,1751851.7675555,0
+XPO.US,D,20140718,000000,9.3539,9.59214,9.33607,9.40558,1487084.0153689,0
+XPO.US,D,20140721,000000,9.36043,9.41212,9.21903,9.33607,963616.26311194,0
+XPO.US,D,20140722,000000,9.40202,9.59214,9.34677,9.50599,1009323.8571387,0
+XPO.US,D,20140723,000000,9.53332,9.79949,9.48817,9.62006,839290.46281786,0
+XPO.US,D,20140724,000000,9.63729,9.67532,9.44004,9.46084,3565010.5539955,0
+XPO.US,D,20140725,000000,9.37113,9.41925,9.18398,9.20834,2024097.7507135,0
+XPO.US,D,20140728,000000,9.22556,9.32597,9.02178,9.25705,2362464.5588732,0
+XPO.US,D,20140729,000000,9.26002,9.32954,8.90771,8.99742,2663990.6018961,0
+XPO.US,D,20140730,000000,9.94446,10.9366,9.94446,10.702,12712869.781599,0
+XPO.US,D,20140731,000000,10.5148,10.885,10.456,10.6776,5157863.6520217,0
+XPO.US,D,20140801,000000,10.5671,10.7329,10.2593,10.5148,3414962.8708057,0
+XPO.US,D,20140804,000000,10.5701,10.7501,10.4738,10.6812,2305691.9433731,0
+XPO.US,D,20140805,000000,10.598,10.7744,10.5356,10.702,3059153.5896419,0
+XPO.US,D,20140806,000000,10.5635,10.7501,10.3906,10.6016,2189351.001897,0
+XPO.US,D,20140807,000000,10.636,10.8018,10.5736,10.6639,2074704.9914559,0
+XPO.US,D,20140808,000000,10.6776,10.8362,10.6016,10.6259,1462048.8572619,0
+XPO.US,D,20140811,000000,10.7329,10.8541,10.6841,10.7465,1634962.119508,0
+XPO.US,D,20140812,000000,10.6913,10.781,10.4703,10.5843,1543695.0485658,0
+XPO.US,D,20140813,000000,10.6289,10.743,10.6081,10.6497,2760061.3800614,0
+XPO.US,D,20140814,000000,10.6497,10.6497,10.4287,10.532,1824870.1371264,0
+XPO.US,D,20140815,000000,10.636,10.674,10.2974,10.3942,1549515.3777802,0
+XPO.US,D,20140818,000000,10.5083,10.7192,10.4596,10.7121,1128347.738108,0
+XPO.US,D,20140819,000000,10.7222,10.7917,10.5944,10.6431,1011594.4251289,0
+XPO.US,D,20140820,000000,10.5148,10.6117,10.456,10.5635,1690189.6042335,0
+XPO.US,D,20140821,000000,10.5356,10.743,10.5356,10.6188,1961388.6687185,0
+XPO.US,D,20140822,000000,10.6081,10.6152,10.3871,10.5427,1532554.2853878,0
+XPO.US,D,20140825,000000,10.6812,10.7257,10.5564,10.6431,1499817.0374934,0
+XPO.US,D,20140826,000000,10.6497,10.6776,10.5356,10.5701,1729809.2483562,0
+XPO.US,D,20140827,000000,10.5701,10.6669,10.5047,10.5909,1487955.8865468,0
+XPO.US,D,20140828,000000,10.5499,10.8053,10.4839,10.6497,1875677.6725989,0
+XPO.US,D,20140829,000000,10.702,10.7917,10.5772,10.7049,2110401.2152783,0
+XPO.US,D,20140902,000000,10.7293,11.2272,10.7085,11.2165,4734526.4332988,0
+XPO.US,D,20140903,000000,11.2444,11.2824,10.9782,11.1167,2593520.519899,0
+XPO.US,D,20140904,000000,11.1167,11.3965,11.1167,11.1992,1886668.6355167,0
+XPO.US,D,20140905,000000,11.1648,11.3169,11.1303,11.182,1453409.253486,0
+XPO.US,D,20140908,000000,11.3377,11.6906,11.3204,11.4761,3867470.7447089,0
+XPO.US,D,20140909,000000,11.4761,11.6282,11.3656,11.5557,2971244.4009387,0
+XPO.US,D,20140910,000000,11.6971,12.0566,11.5765,11.908,9507309.1600368,0
+XPO.US,D,20140911,000000,11.8807,12.0221,11.7078,11.7696,4768645.5465156,0
+XPO.US,D,20140912,000000,12.9899,13.5775,12.8485,13.211,12912354.916982,0
+XPO.US,D,20140915,000000,13.249,13.2977,13.066,13.142,3285156.7373937,0
+XPO.US,D,20140916,000000,13.0416,13.3773,12.9382,13.3322,2666761.0651369,0
+XPO.US,D,20140917,000000,13.3874,14.051,13.3874,13.7296,6414081.9022009,0
+XPO.US,D,20140918,000000,13.7813,13.8888,13.6399,13.65,2946461.7151805,0
+XPO.US,D,20140919,000000,13.7575,13.8437,13.2941,13.3494,5336292.5935146,0
+XPO.US,D,20140922,000000,13.4842,13.5847,13.2044,13.3494,3036269.4959466,0
+XPO.US,D,20140923,000000,13.3114,13.7332,13.2733,13.3737,3029796.1049234,0
+XPO.US,D,20140924,000000,13.4807,13.6399,13.284,13.4569,1573905.8898232,0
+XPO.US,D,20140925,000000,13.391,13.3981,12.8069,12.9002,3065512.5265336,0
+XPO.US,D,20140926,000000,12.9276,13.1385,12.9002,13.0797,1976929.1833617,0
+XPO.US,D,20140929,000000,12.9068,13.1801,12.8515,13.1492,2034715.054555,0
+XPO.US,D,20140930,000000,13.1349,13.1765,12.8586,13.0208,3520141.1681668,0
+XPO.US,D,20141001,000000,13.2561,13.2668,12.5824,12.6061,5373651.7685411,0
+XPO.US,D,20141002,000000,12.596,12.9935,12.2538,12.9347,3679723.8903963,0
+XPO.US,D,20141003,000000,13.0731,13.5532,13.0006,13.2769,2069941.6798086,0
+XPO.US,D,20141006,000000,13.2769,13.4391,12.7345,12.8378,2340581.9388282,0
+XPO.US,D,20141007,000000,12.7101,12.7101,12.2883,12.2954,3145054.7815976,0
+XPO.US,D,20141008,000000,12.2918,12.7654,11.9805,12.741,2966178.1224728,0
+XPO.US,D,20141009,000000,12.7166,12.883,12.195,12.2467,2383404.6154827,0
+XPO.US,D,20141010,000000,12.1498,12.271,11.5587,11.725,2853880.1048755,0
+XPO.US,D,20141013,000000,11.7144,11.832,10.9955,11.0091,4023449.8449466,0
+XPO.US,D,20141014,000000,11.0994,11.7007,11.0822,11.469,4116245.2151735,0
+XPO.US,D,20141015,000000,11.248,11.9532,10.9331,11.8284,3898203.3621539,0
+XPO.US,D,20141016,000000,11.6555,12.9971,11.5866,12.4612,4289160.1605686,0
+XPO.US,D,20141017,000000,12.5996,12.8759,12.3055,12.5372,3092136.5772891,0
+XPO.US,D,20141020,000000,12.4196,13.17,12.4124,13.0589,3819487.533245,0
+XPO.US,D,20141021,000000,13.1349,13.2389,12.9828,13.0559,2717412.0677532,0
+XPO.US,D,20141022,000000,13.0868,13.1349,12.7202,12.8069,2047944.6056321,0
+XPO.US,D,20141023,000000,12.9763,13.2977,12.9382,13.1973,1723916.5437352,0
+XPO.US,D,20141024,000000,13.1801,13.3357,13.0179,13.2941,1266692.4863564,0
+XPO.US,D,20141027,000000,13.1872,13.7991,13.0868,13.6262,2073610.9446111,0
+XPO.US,D,20141028,000000,13.6815,13.8229,13.4878,13.7813,2666819.9753516,0
+XPO.US,D,20141029,000000,13.8265,14.0409,13.6328,13.9613,1767247.5313853,0
+XPO.US,D,20141030,000000,13.8681,14.013,13.574,13.688,2004554.7077674,0
+XPO.US,D,20141031,000000,13.9887,14.0166,13.6916,13.7991,1957975.2425628,0
+XPO.US,D,20141103,000000,13.754,13.8544,13.533,13.6815,1744705.1169354,0
+XPO.US,D,20141104,000000,13.6916,13.9477,13.5532,13.6399,1965248.1293572,0
+XPO.US,D,20141105,000000,13.8164,13.8544,13.3737,13.5603,3435700.9495361,0
+XPO.US,D,20141106,000000,13.5847,13.5847,12.8895,13.4254,6326354.4935889,0
+XPO.US,D,20141107,000000,13.4118,13.6536,13.284,13.4189,2709898.4906529,0
+XPO.US,D,20141110,000000,13.3874,13.3945,13.0624,13.3494,2158924.7175686,0
+XPO.US,D,20141111,000000,13.3428,13.3601,13.0797,13.0939,1473162.6900561,0
+XPO.US,D,20141112,000000,13.2252,13.2525,12.9626,13.028,2804314.7333591,0
+XPO.US,D,20141113,000000,13.0244,13.1349,12.6685,12.8242,3323951.6385103,0
+XPO.US,D,20141114,000000,12.7927,12.8895,12.4748,12.5645,2575808.7430562,0
+XPO.US,D,20141117,000000,12.5544,12.6442,12.34,12.5301,2191813.4488723,0
+XPO.US,D,20141118,000000,12.5301,13.1872,12.4124,13.1076,2637753.6754088,0
+XPO.US,D,20141119,000000,13.0589,13.0903,12.7755,12.8485,2194087.3831605,0
+XPO.US,D,20141120,000000,12.7547,13.104,12.703,12.9899,1649962.3433247,0
+XPO.US,D,20141121,000000,13.2424,13.2733,12.7897,12.959,2100298.9550283,0
+XPO.US,D,20141124,000000,13.0208,13.4807,13.0107,13.2941,1985053.743546,0
+XPO.US,D,20141125,000000,13.3078,13.4498,13.1212,13.3185,1536844.6321684,0
+XPO.US,D,20141126,000000,13.3666,13.65,13.3529,13.5086,1703616.0837427,0
+XPO.US,D,20141128,000000,13.5882,13.612,13.3529,13.3702,919046.47780378,0
+XPO.US,D,20141201,000000,13.3494,13.4011,12.6341,13.0416,5140988.4002279,0
+XPO.US,D,20141202,000000,13.0767,13.1836,12.959,13.1765,1841129.3563891,0
+XPO.US,D,20141203,000000,13.17,13.6643,13.1177,13.6019,1780246.4910505,0
+XPO.US,D,20141204,000000,13.6292,13.6363,13.2009,13.3078,1513248.5664495,0
+XPO.US,D,20141205,000000,13.3357,13.6227,13.2561,13.391,1434813.8234223,0
+XPO.US,D,20141208,000000,13.2668,13.6672,13.0969,13.1593,1698085.256155,0
+XPO.US,D,20141209,000000,12.9347,13.2288,12.5473,13.1872,2540173.1125976,0
+XPO.US,D,20141210,000000,13.1248,13.211,12.7309,12.7755,1993865.0285192,0
+XPO.US,D,20141211,000000,12.9828,13.0143,12.4956,12.6477,3232214.9689993,0
+XPO.US,D,20141212,000000,12.5265,13.0072,12.4612,12.9002,1824961.027172,0
+XPO.US,D,20141215,000000,13.0143,13.4949,12.9038,13.0903,3010152.0730378,0
+XPO.US,D,20141216,000000,12.9311,13.4462,12.921,13.1177,1966885.8333264,0
+XPO.US,D,20141217,000000,13.1872,13.6643,12.9971,13.647,2072082.6453264,0
+XPO.US,D,20141218,000000,13.7956,14.1687,13.6607,14.0029,2309679.3233351,0
+XPO.US,D,20141219,000000,13.9994,14.0201,13.7575,13.9126,3122830.4823072,0
+XPO.US,D,20141222,000000,13.9613,14.1235,13.8681,14.1235,1464053.4877114,0
+XPO.US,D,20141223,000000,14.1722,14.6909,14.1443,14.6838,2394621.1203654,0
+XPO.US,D,20141224,000000,14.6838,14.7081,14.4521,14.5073,1023967.2533691,0
+XPO.US,D,20141226,000000,14.5905,14.6422,14.2964,14.5798,1070455.8285281,0
+XPO.US,D,20141229,000000,14.5733,14.5733,13.9922,14.3689,1849940.6413622,0
+XPO.US,D,20141230,000000,14.2929,14.3659,13.9542,14.1479,1864400.5743525,0
+XPO.US,D,20141231,000000,14.1616,14.4592,14.0302,14.1307,2057245.6869619,0
+XPO.US,D,20150102,000000,14.2376,14.2376,13.8336,14.0445,1466408.2131512,0
+XPO.US,D,20150105,000000,13.9613,14.0237,13.4082,13.609,2178673.1046918,0
+XPO.US,D,20150106,000000,13.7023,13.7433,12.8034,13.1284,2760413.1582008,0
+XPO.US,D,20150107,000000,13.211,13.246,12.7963,13.1836,1989477.059097,0
+XPO.US,D,20150108,000000,13.3013,13.4189,13.1385,13.2561,1512684.7115372,0
+XPO.US,D,20150109,000000,13.249,13.287,12.9483,13.0868,3596145.4440495,0
+XPO.US,D,20150112,000000,13.1557,13.4949,13.0315,13.4011,1418613.5143743,0
+XPO.US,D,20150113,000000,13.5223,13.6536,12.9626,13.0903,1838754.4331614,0
+XPO.US,D,20150114,000000,12.921,13.0387,12.5925,12.7689,2573829.3598416,0
+XPO.US,D,20150115,000000,12.7897,12.883,12.0982,12.2954,2879324.2681876,0
+XPO.US,D,20150116,000000,12.2259,13.0387,12.2223,12.9828,3799225.7856793,0
+XPO.US,D,20150120,000000,12.9626,13.1349,12.4439,12.5408,2246515.7911123,0
+XPO.US,D,20150121,000000,12.558,12.817,12.454,12.6549,1783240.8131073,0
+XPO.US,D,20150122,000000,12.7755,13.1872,12.7065,13.142,2007109.7279372,0
+XPO.US,D,20150123,000000,13.1664,13.1973,12.883,13.0523,1457751.7778853,0
+XPO.US,D,20150126,000000,13.0903,13.4011,12.9038,13.3981,1658150.8631708,0
+XPO.US,D,20150127,000000,13.246,13.4082,12.9448,13.3221,1274118.5397091,0
+XPO.US,D,20150128,000000,13.4361,13.4361,12.9347,12.9798,1297908.167562,0
+XPO.US,D,20150129,000000,12.9691,13.2389,12.6305,13.2216,1551897.0336038,0
+XPO.US,D,20150130,000000,13.1492,13.3494,12.6964,12.7166,1442642.1493841,0
+XPO.US,D,20150202,000000,12.7166,12.7481,12.4196,12.5996,1626625.4825507,0
+XPO.US,D,20150203,000000,12.5129,12.9246,12.4647,12.8967,1293855.1447893,0
+XPO.US,D,20150204,000000,12.9276,13.9922,12.8723,13.8366,4245048.1917863,0
+XPO.US,D,20150205,000000,13.9786,14.3517,13.8437,14.0201,3728743.9216393,0
+XPO.US,D,20150206,000000,14.0926,14.2311,13.8508,13.9714,1240724.8637078,0
+XPO.US,D,20150209,000000,13.9334,14.3451,13.8437,14.1235,1829670.4780516,0
+XPO.US,D,20150210,000000,14.404,14.483,14.051,14.3279,1503440.8572732,0
+XPO.US,D,20150211,000000,14.3279,14.48,14.1443,14.2447,1919197.1729361,0
+XPO.US,D,20150212,000000,14.3243,14.518,14.1271,14.3517,1924231.4715711,0
+XPO.US,D,20150213,000000,14.4313,14.7254,14.3208,14.6731,2239561.0194774,0
+XPO.US,D,20150217,000000,14.6214,14.7491,14.2412,14.7046,2307038.4625667,0
+XPO.US,D,20150218,000000,14.7527,15.0016,14.3487,14.4449,3270440.9657566,0
+XPO.US,D,20150219,000000,14.7426,14.95,13.8021,14.4937,5194827.287035,0
+XPO.US,D,20150220,000000,14.3867,14.5768,14.2519,14.5281,2236726.5965748,0
+XPO.US,D,20150223,000000,14.7254,15.2678,14.6214,15.2613,3281095.298876,0
+XPO.US,D,20150224,000000,15.1852,15.4443,15.1781,15.3195,2711820.6468017,0
+XPO.US,D,20150225,000000,15.3023,15.4859,15.0985,15.4752,2095783.0662828,0
+XPO.US,D,20150226,000000,15.4544,15.5132,15.0189,15.1852,1873600.6667428,0
+XPO.US,D,20150227,000000,15.209,15.5066,15.209,15.2613,1417780.3556233,0
+XPO.US,D,20150302,000000,15.2678,15.5096,15.2298,15.4478,1183235.2267371,0
+XPO.US,D,20150303,000000,15.3854,15.4199,15.171,15.3403,2259430.5933279,0
+XPO.US,D,20150304,000000,15.2233,15.3373,15.1502,15.3231,1539941.6263137,0
+XPO.US,D,20150305,000000,15.3302,15.8138,15.1817,15.6932,2271581.2459012,0
+XPO.US,D,20150306,000000,15.4859,15.5756,15.351,15.5031,2418545.4001377,0
+XPO.US,D,20150309,000000,15.4859,15.7728,15.4686,15.755,1513325.9913032,0
+XPO.US,D,20150310,000000,15.5512,15.6172,15.1264,15.5684,2525876.4450595,0
+XPO.US,D,20150311,000000,15.5619,15.8108,15.5132,15.7621,1623839.8709689,0
+XPO.US,D,20150312,000000,15.9006,16.0354,15.7794,15.9831,1584784.0817585,0
+XPO.US,D,20150313,000000,16.0075,16.1941,15.6136,16.0663,1552381.7805135,0
+XPO.US,D,20150316,000000,16.222,16.222,15.793,15.9903,1635701.0219155,0
+XPO.US,D,20150317,000000,15.8899,16.0871,15.8417,15.8453,1359997.8507279,0
+XPO.US,D,20150318,000000,15.8281,16.1352,15.6825,16.0699,891331.7465015,0
+XPO.US,D,20150319,000000,16.0663,16.1531,15.8245,15.8661,1209561.360121,0
+XPO.US,D,20150320,000000,15.9522,16.4157,15.935,16.336,4094169.0329944,0
+XPO.US,D,20150323,000000,16.2909,16.3877,15.9659,16.1424,1274365.9626109,0
+XPO.US,D,20150324,000000,16.0907,16.1941,15.9071,15.9213,988826.46871411,0
+XPO.US,D,20150325,000000,16.0146,16.2844,15.831,15.8382,1655373.667334,0
+XPO.US,D,20150326,000000,15.7069,15.7794,15.4859,15.6415,1434926.5944048,0
+XPO.US,D,20150327,000000,15.6308,15.8762,15.5619,15.752,1016021.1069779,0
+XPO.US,D,20150330,000000,15.8108,16.2463,15.7241,16.2321,1148230.7771505,0
+XPO.US,D,20150331,000000,16.1667,16.1976,15.7069,15.717,1820791.8671188,0
+XPO.US,D,20150401,000000,15.7277,16.0212,15.5239,16.0111,2054896.0109691,0
+XPO.US,D,20150402,000000,15.935,16.0592,15.3819,15.3819,2036091.8704305,0
+XPO.US,D,20150406,000000,15.1472,15.2957,14.9915,15.1157,2944492.4308598,0
+XPO.US,D,20150407,000000,15.1228,15.1817,14.3487,14.3725,3261570.7705688,0
+XPO.US,D,20150408,000000,14.4069,14.9601,14.3832,14.9535,2616136.9929045,0
+XPO.US,D,20150409,000000,14.9191,15.3023,14.6909,15.0533,2198298.6219385,0
+XPO.US,D,20150410,000000,15.2506,15.7794,15.2233,15.7205,3621163.7706666,0
+XPO.US,D,20150413,000000,15.6587,15.6724,15.1157,15.1852,2362131.2953728,0
+XPO.US,D,20150414,000000,15.1228,15.1674,14.5109,14.7872,2972843.3924811,0
+XPO.US,D,20150415,000000,14.843,14.8947,14.663,14.8531,1131629.8786424,0
+XPO.US,D,20150416,000000,14.8359,15.0224,14.7907,14.7943,902519.63785133,0
+XPO.US,D,20150417,000000,14.6909,14.7319,14.4313,14.5353,1315734.3985363,0
+XPO.US,D,20150420,000000,14.7634,15.0331,14.5941,14.95,1360480.9144886,0
+XPO.US,D,20150421,000000,15.0153,15.3682,14.8668,15.3023,1314386.1961937,0
+XPO.US,D,20150422,000000,15.2957,15.3165,14.9844,15.1092,1031167.7647569,0
+XPO.US,D,20150423,000000,15.0331,15.3338,15.0016,15.1537,1242832.1662458,0
+XPO.US,D,20150424,000000,15.2054,15.2369,14.881,14.9363,663184.26693389,0
+XPO.US,D,20150427,000000,14.9808,15.0914,14.5905,14.6559,1422486.4402049,0
+XPO.US,D,20150428,000000,14.6077,14.7289,14.4313,14.6731,1942842.0499757,0
+XPO.US,D,20150429,000000,16.7371,17.1102,15.4686,16.8785,22906171.56056,0
+XPO.US,D,20150430,000000,16.7644,17.0413,16.4501,16.7644,4477201.5659549,0
+XPO.US,D,20150501,000000,16.8476,17.2623,16.5606,17.1102,4824650.6460755,0
+XPO.US,D,20150504,000000,17.1066,17.1066,16.5505,16.5779,3720393.81949,0
+XPO.US,D,20150505,000000,16.91,17.1969,16.6711,17.0169,5278272.7646114,0
+XPO.US,D,20150506,000000,17.0448,17.1619,16.5535,16.6438,4133876.2008647,0
+XPO.US,D,20150507,000000,16.6747,17.1898,16.6438,16.9373,3845906.2398234,0
+XPO.US,D,20150508,000000,17.1066,17.3348,16.7406,16.7852,3232635.7562473,0
+XPO.US,D,20150511,000000,16.882,17.3663,16.8405,17.0068,3651251.7420476,0
+XPO.US,D,20150512,000000,16.6818,17.0478,16.5713,16.6884,4114972.7545356,0
+XPO.US,D,20150513,000000,16.7234,16.8856,16.3842,16.6402,3359629.3476937,0
+XPO.US,D,20150514,000000,16.7579,16.8375,16.4774,16.7852,2298486.3825383,0
+XPO.US,D,20150515,000000,16.768,16.9926,16.7127,16.9545,1244547.2950687,0
+XPO.US,D,20150518,000000,16.9272,17.3698,16.8927,17.2967,2659962.8263582,0
+XPO.US,D,20150519,000000,17.3074,17.5944,17.1969,17.4595,3377406.7673472,0
+XPO.US,D,20150520,000000,17.4488,17.5421,16.9997,17.0894,2082602.3265264,0
+XPO.US,D,20150521,000000,17.131,17.6152,17.131,17.2795,2895022.998836,0
+XPO.US,D,20150522,000000,17.2831,17.456,17.1417,17.39,1921238.8326634,0
+XPO.US,D,20150526,000000,17.2587,17.3764,16.8856,17.2486,1757964.9646944,0
+XPO.US,D,20150527,000000,17.2207,17.4488,17.0722,17.4043,2874481.8485376,0
+XPO.US,D,20150528,000000,17.4007,17.4803,17.1654,17.4768,2390463.7423551,0
+XPO.US,D,20150529,000000,17.4043,17.4316,16.6266,16.9926,2879689.5115188,0
+XPO.US,D,20150601,000000,17.2451,17.5801,16.4085,16.8375,8043494.6794823,0
+XPO.US,D,20150602,000000,16.8167,17.2831,16.6266,17.1102,7763768.7822038,0
+XPO.US,D,20150603,000000,17.1999,17.2902,17.0894,17.1066,3666295.7277381,0
+XPO.US,D,20150604,000000,17.0032,17.2659,16.7888,16.8613,4279899.4748147,0
+XPO.US,D,20150605,000000,16.8957,16.9652,16.7264,16.8096,4671033.0038736,0
+XPO.US,D,20150608,000000,16.7163,16.9753,16.623,16.6503,2764836.4737517,0
+XPO.US,D,20150609,000000,16.7092,16.7959,16.5434,16.6367,3083981.7204228,0
+XPO.US,D,20150610,000000,16.6058,16.9165,16.5089,16.8268,2739683.4952153,0
+XPO.US,D,20150611,000000,16.8024,16.9135,16.5054,16.6747,1617393.4103295,0
+XPO.US,D,20150612,000000,16.6266,16.6646,16.1596,16.405,2718839.3780984,0
+XPO.US,D,20150615,000000,16.2772,16.5678,16.1251,16.4537,3093770.9149603,0
+XPO.US,D,20150616,000000,16.4157,16.5779,16.1251,16.3188,2428092.2212203,0
+XPO.US,D,20150617,000000,16.3254,16.4085,16.1216,16.2321,1620078.0329718,0
+XPO.US,D,20150618,000000,16.2291,16.5535,16.2291,16.4085,3157994.8310481,0
+XPO.US,D,20150619,000000,16.4537,16.6266,16.336,16.4329,3404478.5357345,0
+XPO.US,D,20150622,000000,16.5535,16.7787,16.3568,16.3842,2101184.2913981,0
+XPO.US,D,20150623,000000,16.3669,16.5363,16.336,16.4365,1509811.5762079,0
+XPO.US,D,20150624,000000,16.4917,16.5226,16.0455,16.0942,2260299.0982078,0
+XPO.US,D,20150625,000000,16.1216,16.2047,15.79,15.8899,2277945.2322399,0
+XPO.US,D,20150626,000000,15.9487,16.1596,15.752,15.8108,7146569.8288804,0
+XPO.US,D,20150629,000000,15.6344,15.8174,15.1781,15.2054,4322138.0987689,0
+XPO.US,D,20150630,000000,15.3023,15.7794,15.2233,15.6172,4433547.4136984,0
+XPO.US,D,20150701,000000,15.6861,15.7413,15.4579,15.5203,2755001.8341915,0
+XPO.US,D,20150702,000000,15.5476,15.5928,15.3058,15.3783,1780061.3446614,0
+XPO.US,D,20150706,000000,15.2262,15.5548,15.0741,15.3094,2246700.9375014,0
+XPO.US,D,20150707,000000,15.2922,15.3439,14.6874,15.3302,3408529.8753583,0
+XPO.US,D,20150708,000000,15.2025,15.2506,14.7111,14.8359,2273316.5725119,0
+XPO.US,D,20150709,000000,15.1674,15.3373,14.7046,14.7806,2183056.0246669,0
+XPO.US,D,20150710,000000,15.0331,15.4579,14.9773,15.3302,2689909.4132239,0
+XPO.US,D,20150713,000000,15.4859,15.9766,15.3682,15.9142,4196871.4181883,0
+XPO.US,D,20150714,000000,15.9006,16.1424,15.6861,15.973,2930269.8218774,0
+XPO.US,D,20150715,000000,15.9831,16.0455,15.5756,15.6653,2024895.5633357,0
+XPO.US,D,20150716,000000,15.7277,16.1531,15.7277,16.0562,2504756.2915079,0
+XPO.US,D,20150717,000000,16.0734,16.1531,15.8417,16.0283,2231658.6349599,0
+XPO.US,D,20150720,000000,16.0354,16.1667,15.9178,16.001,1290855.7732856,0
+XPO.US,D,20150721,000000,15.9279,16.3497,15.8798,16.156,1986331.253631,0
+XPO.US,D,20150722,000000,16.0907,16.2255,15.8762,15.9249,1678227.4643474,0
+XPO.US,D,20150723,000000,15.9071,15.9629,15.2262,15.247,2297907.3792851,0
+XPO.US,D,20150724,000000,15.1745,15.4407,15.0468,15.1674,2637834.4665604,0
+XPO.US,D,20150727,000000,15.0741,15.0741,14.6042,14.6559,3419812.0230516,0
+XPO.US,D,20150728,000000,14.6909,15.1745,14.4972,15.0884,2718839.3780984,0
+XPO.US,D,20150729,000000,15.102,15.4134,14.9981,15.2785,2308612.2068742,0
+XPO.US,D,20150730,000000,15.1537,15.2957,14.9844,15.0504,1726251.0713871,0
+XPO.US,D,20150731,000000,15.1294,15.209,14.9363,14.9844,1723357.7382699,0
+XPO.US,D,20150803,000000,14.95,15.4062,14.95,15.3546,3876679.2528442,0
+XPO.US,D,20150804,000000,15.3647,15.5096,15.0468,15.102,2095976.6284168,0
+XPO.US,D,20150805,000000,15.1817,15.5791,15.1674,15.3403,4979136.7931572,0
+XPO.US,D,20150806,000000,16.1596,16.3153,13.8057,14.6285,17573677.83432,0
+XPO.US,D,20150807,000000,14.5418,14.5798,13.8193,14.0617,7725458.6279969,0
+XPO.US,D,20150810,000000,14.1206,14.3344,13.3773,13.7504,9366367.3128937,0
+XPO.US,D,20150811,000000,13.5086,13.7195,12.8687,13.0315,7352636.076822,0
+XPO.US,D,20150812,000000,12.959,13.4498,12.665,13.3322,6087155.4577398,0
+XPO.US,D,20150813,000000,13.429,13.7403,13.1248,13.1973,4104584.3589569,0
+XPO.US,D,20150814,000000,13.1147,13.6536,13.0731,13.5847,3285288.023015,0
+XPO.US,D,20150817,000000,13.4254,13.8645,13.2698,13.8473,4329370.5899875,0
+XPO.US,D,20150818,000000,13.7023,14.2691,13.571,14.1408,7191412.2843252,0
+XPO.US,D,20150819,000000,14.0302,14.0754,13.8265,13.8265,4766790.7163265,0
+XPO.US,D,20150820,000000,13.6227,13.7124,12.7654,12.8307,7870397.953996,0
+XPO.US,D,20150821,000000,12.6204,12.6204,11.977,12.1017,9827800.9259015,0
+XPO.US,D,20150824,000000,11.0822,12.05,10.7673,11.8047,11677064.941369,0
+XPO.US,D,20150825,000000,12.2574,12.3126,11.8492,11.8908,7323911.4561245,0
+XPO.US,D,20150826,000000,12.2122,12.2223,11.5385,12.05,5204212.5258144,0
+XPO.US,D,20150827,000000,12.2538,12.454,12.0601,12.3299,3366001.7497774,0
+XPO.US,D,20150828,000000,12.3126,12.4855,12.1154,12.3643,2809389.42757,0
+XPO.US,D,20150831,000000,12.2402,12.3227,12.0946,12.1326,2197521.0071042,0
+XPO.US,D,20150901,000000,11.8837,12.1986,11.6145,11.6763,5236902.645537,0
+XPO.US,D,20150902,000000,11.8457,11.8807,11.5795,11.8427,3618559.939176,0
+XPO.US,D,20150903,000000,11.9389,12.2746,11.7767,11.9116,4105740.6823144,0
+XPO.US,D,20150904,000000,11.7696,11.9009,11.5385,11.7007,3477671.9528006,0
+XPO.US,D,20150908,000000,11.9288,12.1362,11.7767,12.0358,3083934.5922511,0
+XPO.US,D,20150909,000000,12.1261,12.2194,11.725,11.7488,3796770.0713,0
+XPO.US,D,20150910,000000,11.0198,11.0198,9.99317,10.453,37825334.921809,0
+XPO.US,D,20150911,000000,10.3698,11.3686,10.3698,11.1476,21999795.828368,0
+XPO.US,D,20150914,000000,11.1755,11.1755,10.6948,10.7465,6121582.5872221,0
+XPO.US,D,20150915,000000,10.7952,11.4345,10.778,11.4001,5462267.8798209,0
+XPO.US,D,20150916,000000,11.2723,11.3965,11.0507,11.1232,6169606.1942619,0
+XPO.US,D,20150917,000000,11.0614,11.362,10.9438,11.0198,5838239.6027599,0
+XPO.US,D,20150918,000000,10.9093,11.2236,10.7222,10.8053,6787838.6010664,0
+XPO.US,D,20150921,000000,10.8951,11.1202,10.6497,10.7192,3556939.8545789,0
+XPO.US,D,20150922,000000,10.5499,10.5671,10.0068,10.1696,5650312.6515051,0
+XPO.US,D,20150923,000000,10.197,10.2314,9.55768,9.56125,16314371.005741,0
+XPO.US,D,20150924,000000,9.50599,9.50599,8.7972,8.84889,13046601.197435,0
+XPO.US,D,20150925,000000,8.86612,9.03544,7.9779,8.14723,22495656.570858,0
+XPO.US,D,20150928,000000,8.12287,8.12643,7.37308,7.47349,16932786.875786,0
+XPO.US,D,20150929,000000,7.55251,7.9987,7.37962,7.86027,15048792.764017,0
+XPO.US,D,20150930,000000,7.99513,8.32368,7.86383,8.23694,10562911.198711,0
+XPO.US,D,20151001,000000,8.2613,9.26715,8.21615,9.20477,17885954.149955,0
+XPO.US,D,20151002,000000,8.98019,9.73414,8.87325,9.4644,13466612.513749,0
+XPO.US,D,20151005,000000,9.54045,9.75136,9.41568,9.52322,7795496.140703,0
+XPO.US,D,20151006,000000,9.57847,9.8791,9.4953,9.73711,4940949.5088267,0
+XPO.US,D,20151007,000000,9.88267,10.3009,9.77216,10.0865,7253510.3832361,0
+XPO.US,D,20151008,000000,10.2867,10.3318,9.8892,10.1869,6425347.2184044,0
+XPO.US,D,20151009,000000,10.3283,10.456,10.2077,10.3419,4173726.4363993,0
+XPO.US,D,20151012,000000,10.3182,10.3627,9.71334,9.76503,5481960.7230273,0
+XPO.US,D,20151013,000000,9.72701,9.91,9.32597,9.44004,4803821.6772995,0
+XPO.US,D,20151014,000000,9.43648,9.71334,9.40558,9.4644,4797457.6909607,0
+XPO.US,D,20151015,000000,9.44717,9.96881,9.41212,9.94446,3703325.0055621,0
+XPO.US,D,20151016,000000,9.97594,10.0068,9.68185,9.96525,5595925.0581266,0
+XPO.US,D,20151019,000000,9.85474,10.0484,9.28082,9.63373,5800335.08746,0
+XPO.US,D,20151020,000000,9.63373,9.73711,9.30518,9.30874,4076233.3973357,0
+XPO.US,D,20151021,000000,9.41568,9.91713,9.27428,9.29508,5093989.8309243,0
+XPO.US,D,20151022,000000,9.3331,9.55412,9.22913,9.53332,4333999.2497155,0
+XPO.US,D,20151023,000000,9.6266,9.86544,9.52322,9.80305,2822119.0833965,0
+XPO.US,D,20151026,000000,9.78226,9.86841,9.59214,9.70978,1972445.274447,0
+XPO.US,D,20151027,000000,9.68898,9.68898,7.9779,8.65521,10370815.087403,0
+XPO.US,D,20151028,000000,8.6659,8.76274,8.43063,8.71402,3216144.2624237,0
+XPO.US,D,20151029,000000,8.76274,9.12872,8.72115,8.99386,3072941.9461843,0
+XPO.US,D,20151030,000000,9.02178,9.64026,9.01168,9.5957,4348753.7337794,0
+XPO.US,D,20151102,000000,9.5957,10.0068,9.29805,10.0003,3643041.3412646,0
+XPO.US,D,20151103,000000,9.95515,10.1898,9.78939,9.86841,3228951.3431038,0
+XPO.US,D,20151104,000000,9.95158,9.98604,9.38479,9.66106,5337889.901908,0
+XPO.US,D,20151105,000000,10.2213,11.0299,10.1108,10.8743,8685644.6334632,0
+XPO.US,D,20151106,000000,10.8606,11.6145,10.8541,11.5795,16267032.440341,0
+XPO.US,D,20151109,000000,11.7351,11.8011,11.3103,11.5795,5271072.2532236,0
+XPO.US,D,20151110,000000,11.5623,11.7108,11.3377,11.4001,4252127.5164467,0
+XPO.US,D,20151111,000000,11.5141,11.5141,10.9057,11.1476,3865043.6438625,0
+XPO.US,D,20151112,000000,11.0091,11.1404,10.8125,10.9574,4357142.5483555,0
+XPO.US,D,20151113,000000,10.885,11.1719,10.6259,10.6913,3616535.1109386,0
+XPO.US,D,20151116,000000,10.5879,10.7602,10.197,10.7329,3687703.6997674,0
+XPO.US,D,20151117,000000,10.8297,11.0026,10.1518,10.2314,4839115.6285127,0
+XPO.US,D,20151118,000000,10.2142,10.6016,9.88267,10.5427,5668249.9703128,0
+XPO.US,D,20151119,000000,10.4768,10.9919,10.377,10.8921,4782413.7052702,0
+XPO.US,D,20151120,000000,10.9539,11.1583,10.7501,10.7845,5315303.7255844,0
+XPO.US,D,20151123,000000,10.8089,10.8226,10.2659,10.3491,3219037.5955409,0
+XPO.US,D,20151124,000000,10.273,10.7744,10.2279,10.7192,2637255.4633071,0
+XPO.US,D,20151125,000000,10.7257,10.8713,10.5291,10.7085,2359239.6454045,0
+XPO.US,D,20151127,000000,10.743,10.7537,10.3419,10.5356,1707446.9308485,0
+XPO.US,D,20151130,000000,10.4596,10.7085,10.377,10.5427,2542945.2589874,0
+XPO.US,D,20151201,000000,10.5427,10.7982,10.3075,10.6669,2642269.5641543,0
+XPO.US,D,20151202,000000,10.6051,10.6705,10.3663,10.3698,2897941.5791881,0
+XPO.US,D,20151203,000000,10.3734,10.4703,10.0175,10.1797,4014024.2105914,0
+XPO.US,D,20151204,000000,10.1696,10.2974,9.78582,10.1898,4013744.8078587,0
+XPO.US,D,20151207,000000,10.1898,10.1898,9.65096,9.83038,4488195.8951706,0
+XPO.US,D,20151208,000000,9.67532,9.67532,9.19111,9.38123,5125471.4496707,0
+XPO.US,D,20151209,000000,9.25349,9.71988,9.222,9.4953,4291183.305657,0
+XPO.US,D,20151210,000000,9.42281,9.8892,9.34677,9.85831,2828193.5681086,0
+XPO.US,D,20151211,000000,9.43648,9.61293,9.33964,9.40915,4262830.6608868,0
+XPO.US,D,20151214,000000,9.32597,9.51966,9.00455,9.12219,3997115.2958177,0
+XPO.US,D,20151215,000000,8.98732,9.44717,8.98732,9.39192,3049796.9643953,0
+XPO.US,D,20151216,000000,9.38479,9.90643,9.38479,9.89277,3359637.7634387,0
+XPO.US,D,20151217,000000,9.99317,10.0692,9.4852,9.50243,3716633.6646419,0
+XPO.US,D,20151218,000000,9.43648,9.44717,8.81443,9.01822,10512862.763433,0
+XPO.US,D,20151221,000000,8.85245,9.13585,8.73482,8.7972,3650672.7387944,0
+XPO.US,D,20151222,000000,8.84533,9.18398,8.81087,9.17031,2170632.701957,0
+XPO.US,D,20151223,000000,9.28795,9.84821,9.24992,9.73711,3987706.4929524,0
+XPO.US,D,20151224,000000,9.79236,9.95158,9.6165,9.63373,1315261.4336696,0
+XPO.US,D,20151228,000000,9.51253,9.56422,9.12219,9.31884,1963224.9842688,0
+XPO.US,D,20151229,000000,9.3331,9.54045,9.01465,9.3331,2738210.7398473,0
+XPO.US,D,20151230,000000,9.24636,9.32775,9.04257,9.11506,3013987.9695905,0
+XPO.US,D,20151231,000000,8.99089,9.57847,8.98732,9.41925,2705197.4555182,0
+XPO.US,D,20160104,000000,8.99089,9.27785,8.71046,9.14952,3152585.1901878,0
+XPO.US,D,20160105,000000,9.05624,9.27428,8.96653,9.08416,2270063.0455104,0
+XPO.US,D,20160106,000000,8.95286,9.06693,8.48232,8.59995,4100514.5046943,0
+XPO.US,D,20160107,000000,8.41696,8.47934,8.02306,8.04682,4914715.9486374,0
+XPO.US,D,20160108,000000,8.11277,8.15258,7.78065,8.03672,4160436.2919585,0
+XPO.US,D,20160111,000000,8.0991,8.1092,7.55607,7.80501,5166006.726845,0
+XPO.US,D,20160112,000000,7.89176,7.9779,7.43844,7.93988,6181310.8123523,0
+XPO.US,D,20160113,000000,7.93988,8.0088,7.19663,7.25901,4900367.1034806,0
+XPO.US,D,20160114,000000,7.25901,7.39744,6.61617,7.21029,9103243.9972723,0
+XPO.US,D,20160115,000000,6.80273,7.73015,6.58468,7.41764,9855567.8348225,0
+XPO.US,D,20160119,000000,7.49369,7.60479,6.76114,6.90313,7364992.0735722,0
+XPO.US,D,20160120,000000,6.70232,6.91323,6.23593,6.76114,8363801.2989579,0
+XPO.US,D,20160121,000000,6.75401,7.50795,6.52586,7.11048,5854485.3568307,0
+XPO.US,D,20160122,000000,7.43547,7.79788,7.29347,7.37665,3497602.1200149,0
+XPO.US,D,20160125,000000,7.29704,7.56677,7.20376,7.3107,2981392.1062115,0
+XPO.US,D,20160126,000000,7.35942,7.89473,7.1794,7.71174,4278916.5158033,0
+XPO.US,D,20160127,000000,7.72184,7.85848,7.41467,7.48359,2319350.6974431,0
+XPO.US,D,20160128,000000,7.67728,7.67728,7.26555,7.31783,2277130.5881278,0
+XPO.US,D,20160129,000000,7.32793,7.92265,7.32793,7.89829,3109097.6696815,0
+XPO.US,D,20160201,000000,7.8567,7.94701,7.60479,7.88463,2428740.2335822,0
+XPO.US,D,20160202,000000,7.72184,7.81868,7.16217,7.24178,4377136.6752315,0
+XPO.US,D,20160203,000000,7.36239,7.53528,6.99284,7.53528,3763652.4317334,0
+XPO.US,D,20160204,000000,7.49726,8.50311,7.46993,8.04385,6682502.0877001,0
+XPO.US,D,20160205,000000,8.04385,8.54113,7.94998,8.36527,5807321.8389258,0
+XPO.US,D,20160208,000000,8.13356,8.25774,7.63212,8.22328,3074029.2604332,0
+XPO.US,D,20160209,000000,8.03672,8.42706,7.77768,7.92265,4354441.0942234,0
+XPO.US,D,20160210,000000,7.81214,8.10564,7.64579,7.74263,2806794.0118243,0
+XPO.US,D,20160211,000000,7.51449,7.83947,7.25901,7.76699,3491046.2546911,0
+XPO.US,D,20160212,000000,7.9779,8.12287,7.80501,8.01236,3815168.5729315,0
+XPO.US,D,20160216,000000,8.16446,8.67243,7.74619,8.62431,2976541.2708165,0
+XPO.US,D,20160217,000000,8.65877,9.3331,8.63441,8.94217,3684975.3152513,0
+XPO.US,D,20160218,000000,8.98376,9.16021,8.69679,9.12872,2989774.1881916,0
+XPO.US,D,20160219,000000,9.05624,9.05624,8.71878,8.99089,2910566.8797771,0
+XPO.US,D,20160222,000000,9.10496,9.49173,8.92494,9.40915,4010227.0264654,0
+XPO.US,D,20160223,000000,9.32954,9.3539,8.97366,9.26715,2900631.2512773,0
+XPO.US,D,20160224,000000,9.0907,9.63373,8.55539,9.52322,6965353.5926567,0
+XPO.US,D,20160225,000000,9.32954,9.32954,7.75986,8.92494,14766550.558996,0
+XPO.US,D,20160226,000000,8.76571,8.84533,8.37181,8.64511,6187489.6523019,0
+XPO.US,D,20160229,000000,8.60352,8.70036,8.43063,8.55836,4841031.0520656,0
+XPO.US,D,20160301,000000,8.65164,8.75918,8.46509,8.54826,3694279.7628791,0
+XPO.US,D,20160302,000000,8.51737,8.63798,8.23397,8.3825,3011650.0756406,0
+XPO.US,D,20160303,000000,8.43776,8.61065,8.29932,8.45142,2597708.1945911,0
+XPO.US,D,20160304,000000,8.47578,8.82453,8.2613,8.43063,4261123.9478089,0
+XPO.US,D,20160307,000000,8.59342,9.23626,8.43241,9.13229,6856889.7884632,0
+XPO.US,D,20160308,000000,9.13942,9.29508,8.65877,8.70392,3901451.8397084,0
+XPO.US,D,20160309,000000,8.81443,8.92494,8.40627,8.90058,3105042.9637597,0
+XPO.US,D,20160310,000000,8.97366,9.07703,8.67243,9.02534,2044527.8131784,0
+XPO.US,D,20160311,000000,9.16378,9.55768,9.10139,9.46084,2762884.020921,0
+XPO.US,D,20160314,000000,9.50599,9.82385,9.40558,9.72701,3376859.7439248,0
+XPO.US,D,20160315,000000,9.73414,9.7478,9.38123,9.67175,3711193.7270997,0
+XPO.US,D,20160316,000000,9.67532,10.1037,9.63729,10.0829,3821793.447364,0
+XPO.US,D,20160317,000000,10.2421,10.8778,10.197,10.7222,5400085.6234604,0
+XPO.US,D,20160318,000000,10.7673,11.0751,10.7673,10.9818,3979832.7219679,0
+XPO.US,D,20160321,000000,10.9402,10.9741,10.6841,10.7501,2631073.2570595,0
+XPO.US,D,20160322,000000,10.6289,10.8885,10.56,10.7744,2056092.7299024,0
+XPO.US,D,20160323,000000,10.7501,10.8541,10.6461,10.7257,2202097.4892134,0
+XPO.US,D,20160324,000000,10.5843,11.0715,10.5701,11.0644,2486936.7931296,0
+XPO.US,D,20160328,000000,11.0614,11.0644,10.743,10.7501,3054457.6039542,0
+XPO.US,D,20160329,000000,10.7257,10.8434,10.4738,10.7673,5445633.3183329,0
+XPO.US,D,20160330,000000,10.7982,11.144,10.6776,10.6948,2922042.5896045,0
+XPO.US,D,20160331,000000,10.6812,10.7709,10.5184,10.6117,2293768.5159137,0
+XPO.US,D,20160401,000000,10.4495,10.4768,9.9397,10.3562,3752747.3094142,0
+XPO.US,D,20160404,000000,10.3526,10.7537,10.2249,10.2314,2392274.8106705,0
+XPO.US,D,20160405,000000,10.1625,10.3336,9.96881,10.1417,3245399.0750536,0
+XPO.US,D,20160406,000000,10.1797,10.2249,9.77869,10.1001,2632606.6057912,0
+XPO.US,D,20160407,000000,9.98248,10.4215,9.81672,9.87554,4503261.761798,0
+XPO.US,D,20160408,000000,10.0621,10.3146,9.79236,9.85474,2609939.638316,0
+XPO.US,D,20160411,000000,9.89633,10.2142,9.83751,10.0003,2356773.8321313,0
+XPO.US,D,20160412,000000,10.0003,10.5356,9.85831,10.4358,4702780.5601607,0
+XPO.US,D,20160413,000000,10.5356,11.0543,10.4388,11.0163,2674798.1015737,0
+XPO.US,D,20160414,000000,10.999,11.22,10.9473,11.1648,2506316.5706235,0
+XPO.US,D,20160415,000000,11.1024,11.3169,11.0127,11.1511,2211233.621942,0
+XPO.US,D,20160418,000000,10.999,11.3894,10.9503,11.3341,4607627.098196,0
+XPO.US,D,20160419,000000,11.4137,11.8629,11.4066,11.7144,2622563.255756,0
+XPO.US,D,20160420,000000,11.7524,11.9152,11.4862,11.6383,3333892.316457,0
+XPO.US,D,20160421,000000,11.507,11.6454,11.2961,11.3484,2843160.1289455,0
+XPO.US,D,20160422,000000,11.4725,11.6971,11.3721,11.6454,2196317.5555749,0
+XPO.US,D,20160425,000000,11.6175,11.6888,10.9057,10.9782,2379105.8529571,0
+XPO.US,D,20160426,000000,11.0442,11.3276,10.8261,11.3133,3471107.6717318,0
+XPO.US,D,20160427,000000,11.3484,11.4173,11.1131,11.2925,4772932.5269983,0
+XPO.US,D,20160428,000000,11.1202,11.1856,10.6639,10.7537,4201239.1898225,0
+XPO.US,D,20160429,000000,10.7709,10.8434,10.3182,10.418,3106328.8895896,0
+XPO.US,D,20160502,000000,10.5879,10.7501,10.1631,10.7222,3196123.2051638,0
+XPO.US,D,20160503,000000,10.5772,10.6325,10.1869,10.3562,3026803.4660156,0
+XPO.US,D,20160504,000000,10.5772,11.0264,9.3741,9.58204,9179569.7546125,0
+XPO.US,D,20160505,000000,9.79236,9.80662,8.89761,9.03188,8073909.1817677,0
+XPO.US,D,20160506,000000,8.99089,9.30518,8.87325,9.16021,4415896.2302193,0
+XPO.US,D,20160509,000000,9.12219,9.32954,9.07703,9.2018,3197843.3834337,0
+XPO.US,D,20160510,000000,9.222,9.66819,9.14773,9.60224,3543725.4518427,0
+XPO.US,D,20160511,000000,9.60937,9.94802,9.54045,9.59214,2644676.4672129,0
+XPO.US,D,20160512,000000,9.64383,9.72701,9.24279,9.39489,2673172.1796474,0
+XPO.US,D,20160513,000000,9.30874,9.41212,8.90771,8.98732,6721355.8990314,0
+XPO.US,D,20160516,000000,9.0598,9.0806,8.75561,8.90058,3731107.0628241,0
+XPO.US,D,20160517,000000,8.90414,9.28082,8.81443,8.90414,4277160.9914047,0
+XPO.US,D,20160518,000000,8.90058,9.11149,8.77997,8.91781,3955001.2248889,0
+XPO.US,D,20160519,000000,8.81087,9.11149,8.81087,8.97663,3136633.9871906,0
+XPO.US,D,20160520,000000,9.05267,9.40024,8.94038,9.36756,5139985.2434287,0
+XPO.US,D,20160523,000000,9.27428,9.3432,9.12872,9.23626,3595505.8474326,0
+XPO.US,D,20160524,000000,9.27785,9.78582,9.23685,9.69611,4380408.7168719,0
+XPO.US,D,20160525,000000,9.73414,10.1589,9.71512,10.1001,2942866.5089336,0
+XPO.US,D,20160526,000000,10.1696,10.1726,10.014,10.0205,1685682.131233,0
+XPO.US,D,20160527,000000,10.0657,10.2867,9.97594,10.1488,1465763.5670872,0
+XPO.US,D,20160531,000000,10.1726,10.3491,10.0621,10.1144,2026319.5073829,0
+XPO.US,D,20160601,000000,10.0556,10.3627,9.55887,9.84821,3799419.3478134,0
+XPO.US,D,20160602,000000,9.80305,9.8892,9.65096,9.77216,2180558.2315628,0
+XPO.US,D,20160603,000000,9.56778,9.83038,9.4745,9.71631,2145331.6063092,0
+XPO.US,D,20160606,000000,9.63016,10.1566,9.62303,10.1037,2165379.593953,0
+XPO.US,D,20160607,000000,10.0728,10.2659,9.92069,10.1453,1782697.1559828,0
+XPO.US,D,20160608,000000,10.1518,10.3942,10.0449,10.3835,2652918.8478267,0
+XPO.US,D,20160609,000000,10.3009,10.4738,10.2385,10.3562,2334428.3461135,0
+XPO.US,D,20160610,000000,10.1726,10.3283,9.93792,10.014,3407903.7439332,0
+XPO.US,D,20160613,000000,9.91356,10.1869,9.82741,9.92069,3256603.7978934,0
+XPO.US,D,20160614,000000,9.88623,10.0728,9.30518,9.41568,7213540.6441231,0
+XPO.US,D,20160615,000000,9.43648,9.9296,9.43648,9.51966,2319845.5432468,0
+XPO.US,D,20160616,000000,9.47094,9.55055,9.14952,9.21903,3641901.8493971,0
+XPO.US,D,20160617,000000,9.26715,9.42994,9.222,9.32597,3866556.7948063,0
+XPO.US,D,20160620,000000,9.51966,10.0104,9.51253,9.73414,3413067.6450407,0
+XPO.US,D,20160621,000000,9.53332,9.66106,9.2119,9.21546,4238364.4071391,0
+XPO.US,D,20160622,000000,9.24636,9.40915,8.99089,9.31884,2833357.4692161,0
+XPO.US,D,20160623,000000,9.4852,9.82741,9.3432,9.82385,2759566.5342578,0
+XPO.US,D,20160624,000000,9.08773,9.38123,8.07118,8.51024,25401689.047251,0
+XPO.US,D,20160627,000000,8.34091,8.34091,7.68381,8.05395,10168778.298148,0
+XPO.US,D,20160628,000000,8.38547,8.47578,8.12287,8.41696,3724345.8533232,0
+XPO.US,D,20160629,000000,8.676,9.02534,8.57916,8.74848,4226255.8332906,0
+XPO.US,D,20160630,000000,8.818,9.07703,8.62075,9.07703,3195720.9325548,0
+XPO.US,D,20160701,000000,9.03188,9.36815,9.03188,9.29508,3461983.3210462,0
+XPO.US,D,20160705,000000,9.10496,9.222,8.82453,9.02178,3488974.2982819,0
+XPO.US,D,20160706,000000,8.86612,8.96474,8.63441,8.81087,3798875.690689,0
+XPO.US,D,20160707,000000,9.13229,9.13229,8.43419,8.44429,5203588.0775384,0
+XPO.US,D,20160708,000000,8.59342,8.83166,8.30289,8.64154,6020984.1382683,0
+XPO.US,D,20160711,000000,9.05267,9.13229,8.96296,9.02178,4311492.1813945,0
+XPO.US,D,20160712,000000,9.12219,9.4347,9.12219,9.39192,3751626.3321855,0
+XPO.US,D,20160713,000000,9.56422,9.65809,9.3331,9.44361,3255309.4563185,0
+XPO.US,D,20160714,000000,9.53332,9.60224,9.02713,9.10793,5513982.6326001,0
+XPO.US,D,20160715,000000,9.18754,9.24636,8.74195,8.75205,4321108.0115858,0
+XPO.US,D,20160718,000000,8.67243,9.31587,8.40627,9.26715,7642245.4249814,0
+XPO.US,D,20160719,000000,9.12219,9.47807,9.0806,9.37113,3876376.2860256,0
+XPO.US,D,20160720,000000,9.40558,9.81315,9.32241,9.59214,5746088.8785969,0
+XPO.US,D,20160721,000000,9.59214,9.76147,9.59214,9.71334,4893038.6727694,0
+XPO.US,D,20160722,000000,9.74067,9.98604,9.70265,9.93792,2651165.006577,0
+XPO.US,D,20160725,000000,9.93792,9.95515,9.76147,9.78226,2296010.4703711,0
+XPO.US,D,20160726,000000,9.80305,10.1381,9.72701,10.052,3386214.6860223,0
+XPO.US,D,20160727,000000,10.0556,10.1316,9.90821,10.0865,2433971.4606493,0
+XPO.US,D,20160728,000000,10.0692,10.1589,9.8892,10.1417,2259940.5874725,0
+XPO.US,D,20160729,000000,10.1173,10.3146,10.0003,10.2385,2974206.7431646,0
+XPO.US,D,20160801,000000,10.2213,10.3146,10.1037,10.1762,4777206.042289,0
+XPO.US,D,20160802,000000,10.1934,10.2421,9.65452,9.91713,3890285.8292955,0
+XPO.US,D,20160803,000000,9.91,10.0966,9.82741,10.0033,4176296.6049101,0
+XPO.US,D,20160804,000000,11.3894,12.3471,11.0127,11.4066,27460804.712743,0
+XPO.US,D,20160805,000000,11.6419,12.7671,11.6318,12.7166,15635977.804515,0
+XPO.US,D,20160808,000000,12.7166,13.1159,12.5645,12.7927,8505004.0341948,0
+XPO.US,D,20160809,000000,12.8658,12.8759,12.5515,12.7166,8040692.2364106,0
+XPO.US,D,20160810,000000,12.7927,12.7927,12.4023,12.4332,5007385.0826899,0
+XPO.US,D,20160811,000000,12.5372,12.7166,12.4267,12.5824,4602527.1567502,0
+XPO.US,D,20160812,000000,12.5164,12.5443,12.3744,12.5129,3383634.4186176,0
+XPO.US,D,20160815,000000,12.6026,12.7618,12.4059,12.5717,6157899.8930225,0
+XPO.US,D,20160816,000000,12.5129,12.6234,12.378,12.4023,3092793.005396,0
+XPO.US,D,20160817,000000,12.3922,12.4647,12.2847,12.4439,4276285.7539288,0
+XPO.US,D,20160818,000000,12.4439,12.482,12.3643,12.4439,3977422.4526113,0
+XPO.US,D,20160819,000000,12.3851,12.8206,12.34,12.7446,5749438.3450909,0
+XPO.US,D,20160822,000000,12.6893,12.7345,12.5063,12.6026,4007338.7427951,0
+XPO.US,D,20160823,000000,12.7582,12.8931,12.7309,12.8658,4312978.4019544,0
+XPO.US,D,20160824,000000,12.8658,13.0315,12.5824,12.665,3493389.1980879,0
+XPO.US,D,20160825,000000,12.5925,12.6685,12.3744,12.4475,3750192.2892444,0
+XPO.US,D,20160826,000000,12.4576,12.6822,12.3887,12.482,3723241.7075844,0
+XPO.US,D,20160829,000000,12.5717,12.6857,12.3922,12.4683,3890053.5547346,0
+XPO.US,D,20160830,000000,12.4855,12.5717,12.3922,12.4992,2323987.7729161,0
+XPO.US,D,20160831,000000,12.4439,12.5301,12.2051,12.3744,2974157.9318438,0
+XPO.US,D,20160901,000000,12.4124,12.5752,12.1053,12.4196,3214610.913692,0
+XPO.US,D,20160902,000000,12.5063,12.5889,12.3055,12.3679,2864569.7841237,0
+XPO.US,D,20160906,000000,12.4231,12.4439,12.2259,12.2811,2122213.5549041,0
+XPO.US,D,20160907,000000,12.2295,12.34,12.2194,12.2746,2357191.2530813,0
+XPO.US,D,20160908,000000,12.2538,12.4523,12.1986,12.4231,2446228.1516091,0
+XPO.US,D,20160909,000000,12.1914,12.2087,11.3864,11.3894,6595422.69145,0
+XPO.US,D,20160912,000000,11.2652,11.8599,11.2028,11.7458,3937294.4974931,0
+XPO.US,D,20160913,000000,11.507,11.5242,11.1131,11.3305,3316658.5539279,0
+XPO.US,D,20160914,000000,11.2896,11.6591,11.2028,11.4898,3816254.2040314,0
+XPO.US,D,20160915,000000,11.4898,11.9253,11.4862,11.9187,4520032.6583543,0
+XPO.US,D,20160916,000000,11.7524,12.012,11.6906,11.9324,5573448.2864874,0
+XPO.US,D,20160919,000000,12.0946,12.2675,11.8795,12.0358,2704335.6832343,0
+XPO.US,D,20160920,000000,12.091,12.119,11.7874,11.8599,3572512.3490529,0
+XPO.US,D,20160921,000000,11.9461,12.3608,11.8599,12.34,5761742.1642225,0
+XPO.US,D,20160922,000000,12.4303,12.5645,12.3073,12.4439,3620751.3991636,0
+XPO.US,D,20160923,000000,12.3263,12.4315,12.2051,12.2087,1912760.8111907,0
+XPO.US,D,20160926,000000,12.0738,12.3869,12.0738,12.1291,1874257.0948497,0
+XPO.US,D,20160927,000000,12.0601,12.4006,12.0566,12.3887,1659217.9796317,0
+XPO.US,D,20160928,000000,12.1641,12.7547,12.1641,12.6929,2827235.8563322,0
+XPO.US,D,20160929,000000,12.6269,12.8723,12.4576,12.5372,2147449.0077412,0
+XPO.US,D,20160930,000000,12.6234,12.8105,12.5164,12.6756,3412209.2390548,0
+XPO.US,D,20161003,000000,12.3643,12.6614,12.2538,12.5996,2040407.464446,0
+XPO.US,D,20161004,000000,12.7654,12.8414,12.4748,12.5788,3099907.6761852,0
+XPO.US,D,20161005,000000,12.7101,12.8759,12.5616,12.8105,3221048.9585864,0
+XPO.US,D,20161006,000000,12.7273,12.817,12.52,12.6584,1692084.8299985,0
+XPO.US,D,20161007,000000,12.6994,12.779,12.4095,12.6549,1956473.8736619,0
+XPO.US,D,20161010,000000,12.7897,13.0084,12.779,12.9175,3370106.9501689,0
+XPO.US,D,20161011,000000,12.8135,12.8967,12.5616,12.6477,3708416.5312629,0
+XPO.US,D,20161012,000000,12.6614,12.7689,12.498,12.5645,3717047.7192939,0
+XPO.US,D,20161013,000000,12.3227,12.4368,11.9461,12.0358,3639898.9020966,0
+XPO.US,D,20161014,000000,12.0881,12.2051,11.8183,11.8249,2899978.1894684,0
+XPO.US,D,20161017,000000,11.7286,11.8771,11.5141,11.7559,4199653.6634721,0
+XPO.US,D,20161018,000000,12.0013,12.0221,11.7785,11.9116,2316344.5933434,0
+XPO.US,D,20161019,000000,11.908,12.0429,11.7904,11.9425,1662139.9262819,0
+XPO.US,D,20161020,000000,11.8391,12.0393,11.8219,11.9152,1669288.2600509,0
+XPO.US,D,20161021,000000,11.7387,12.0358,11.6906,11.8076,2420166.272617,0
+XPO.US,D,20161024,000000,11.936,12.0946,11.7732,11.8771,1865402.0480028,0
+XPO.US,D,20161025,000000,11.9045,11.9568,11.7369,11.8457,1872090.882097,0
+XPO.US,D,20161026,000000,11.6627,12.0358,11.6627,11.9009,2925506.5102301,0
+XPO.US,D,20161027,000000,12.0393,12.0673,11.7595,11.7904,3148885.6287034,0
+XPO.US,D,20161028,000000,11.9633,12.091,11.267,11.3828,5771809.0783436,0
+XPO.US,D,20161031,000000,11.4173,11.4862,11.3187,11.3828,3612428.2273981,0
+XPO.US,D,20161101,000000,11.4244,11.4589,10.9503,11.1202,5986955.915097,0
+XPO.US,D,20161102,000000,11.5207,11.5349,10.9711,11.2688,9746782.5491716,0
+XPO.US,D,20161103,000000,12.0637,12.4267,11.7179,11.9876,13583306.916514,0
+XPO.US,D,20161104,000000,11.8979,12.1843,11.7559,11.9876,4620382.0012573,0
+XPO.US,D,20161107,000000,12.3299,12.6549,12.2467,12.6442,6116183.0452558,0
+XPO.US,D,20161108,000000,12.703,12.8242,12.3715,12.7166,3277316.6293889,0
+XPO.US,D,20161109,000000,12.3542,13.0832,12.271,12.7689,5524958.4471769,0
+XPO.US,D,20161110,000000,12.9175,13.9126,12.8866,13.7088,11037582.77854,0
+XPO.US,D,20161111,000000,13.5948,13.9025,13.5502,13.8544,5664999.8096093,0
+XPO.US,D,20161114,000000,14.1027,14.5145,14.0825,14.2792,7270378.9024339,0
+XPO.US,D,20161115,000000,14.2863,14.5834,14.1271,14.4972,6316667.9711399,0
+XPO.US,D,20161116,000000,14.4972,14.597,14.3624,14.518,5532283.5115901,0
+XPO.US,D,20161117,000000,14.5489,14.7426,14.48,14.6386,4865127.0130351,0
+XPO.US,D,20161118,000000,14.7182,14.7943,14.4806,14.6042,4063677.1058554,0
+XPO.US,D,20161121,000000,14.7634,14.846,14.5281,14.597,3502235.8291899,0
+XPO.US,D,20161122,000000,14.7426,14.7943,14.5353,14.7111,2366090.061802,0
+XPO.US,D,20161123,000000,14.8187,15.8209,14.8187,15.7449,8283469.6470167,0
+XPO.US,D,20161125,000000,15.7657,15.8417,15.4134,15.6516,2337703.7540519,0
+XPO.US,D,20161128,000000,15.6516,15.6914,15.0468,15.2613,4139962.4676198,0
+XPO.US,D,20161129,000000,15.2506,15.5476,15.0741,15.2886,3070164.7503475,0
+XPO.US,D,20161130,000000,15.5096,15.7104,15.3474,15.3926,3728457.7863107,0
+XPO.US,D,20161201,000000,15.4514,15.638,15.2541,15.5167,3930134.3816811,0
+XPO.US,D,20161202,000000,15.5031,15.6207,15.4027,15.5411,2191927.9030038,0
+XPO.US,D,20161205,000000,15.7413,15.7966,15.389,15.4686,3064187.8882769,0
+XPO.US,D,20161206,000000,15.4995,15.8798,15.3474,15.8245,3430779.4218835,0
+XPO.US,D,20161207,000000,15.8518,16.7234,15.8281,16.6159,6283668.1520028,0
+XPO.US,D,20161208,000000,16.7163,17.0894,16.3669,17.0585,4899485.1334088,0
+XPO.US,D,20161209,000000,17.0514,17.235,16.506,16.6676,4762257.996091,0
+XPO.US,D,20161212,000000,16.7335,16.8096,16.0734,16.2671,3767478.2293922,0
+XPO.US,D,20161213,000000,16.4953,16.5743,15.973,16.4501,2938375.8674229,0
+XPO.US,D,20161214,000000,16.3913,16.8304,16.2945,16.5535,3894231.1305327,0
+XPO.US,D,20161215,000000,16.5398,17.0205,16.4258,16.4709,5799133.3190797,0
+XPO.US,D,20161216,000000,16.4709,16.481,15.4389,15.6968,9402750.2615048,0
+XPO.US,D,20161219,000000,15.4686,15.7277,14.9743,15.1882,6107142.8520198,0
+XPO.US,D,20161220,000000,15.3819,15.7033,15.3439,15.5274,4032325.0895814,0
+XPO.US,D,20161221,000000,15.3926,15.5482,15.2785,15.3682,2761747.8953514,0
+XPO.US,D,20161222,000000,15.4098,15.534,15.1401,15.1609,1849903.6120844,0
+XPO.US,D,20161223,000000,15.1264,15.2642,15.0884,15.2054,1224118.9157528,0
+XPO.US,D,20161227,000000,15.1472,15.4876,15.1472,15.2334,1179619.8227023,0
+XPO.US,D,20161228,000000,15.3338,15.3338,14.9048,15.0397,1633400.1572435,0
+XPO.US,D,20161229,000000,15.064,15.1674,14.9048,15.0296,2384929.5484694,0
+XPO.US,D,20161230,000000,15.1401,15.1401,14.8323,14.9191,1918183.9172429,0
+XPO.US,D,20170103,000000,15.1228,15.496,14.846,15.1056,2889679.0007864,0
+XPO.US,D,20170104,000000,15.4752,15.6724,15.2613,15.6035,4109699.4487436,0
+XPO.US,D,20170105,000000,15.5756,15.6587,15.0712,15.1092,2599635.4001869,0
+XPO.US,D,20170106,000000,15.2334,15.3955,15.0189,15.0985,1851379.7337504,0
+XPO.US,D,20170109,000000,14.9707,15.2161,14.846,14.9636,2435750.5491339,0
+XPO.US,D,20170110,000000,14.9601,15.1264,14.7771,15.0884,4209823.2496817,0
+XPO.US,D,20170111,000000,15.0884,15.2334,15.007,15.1817,2723178.5361997,0
+XPO.US,D,20170112,000000,15.209,15.2957,14.9707,15.2613,2228076.893905,0
+XPO.US,D,20170113,000000,15.2957,15.5928,15.1852,15.5791,3501719.1024493,0
+XPO.US,D,20170117,000000,15.572,15.638,15.1193,15.1674,3288290.7608168,0
+XPO.US,D,20170118,000000,15.1852,15.3165,15.0504,15.3023,1798619.7454472,0
+XPO.US,D,20170119,000000,15.3195,15.5447,14.8632,14.9393,2980432.711286,0
+XPO.US,D,20170120,000000,14.9363,15.1502,14.8531,14.9292,2414674.1574561,0
+XPO.US,D,20170123,000000,14.8632,15.0884,14.5418,14.7634,1794517.9113537,0
+XPO.US,D,20170124,000000,14.8495,15.4235,14.748,15.3955,2462044.7026869,0
+XPO.US,D,20170125,000000,15.4371,16.1287,15.4235,16.1115,4371233.8717165,0
+XPO.US,D,20170126,000000,15.8037,16.0526,15.8037,15.9213,3129453.6735907,0
+XPO.US,D,20170127,000000,15.9802,16.0835,15.7104,16.0111,1725996.9158893,0
+XPO.US,D,20170130,000000,15.8762,15.8762,15.3094,15.6861,2416781.459994,0
+XPO.US,D,20170131,000000,15.5548,15.6207,15.0884,15.4651,2453724.8972195,0
+XPO.US,D,20170201,000000,15.6065,15.8091,15.3682,15.6344,2082553.5152056,0
+XPO.US,D,20170202,000000,15.4859,15.7485,15.2886,15.5964,2013239.7565661,0
+XPO.US,D,20170203,000000,15.7449,16.0212,15.6825,16.0146,1840292.8313401,0
+XPO.US,D,20170206,000000,15.8726,16.0592,15.7104,15.8625,2161102.7123643,0
+XPO.US,D,20170207,000000,16.0111,16.1281,15.4579,15.5791,2687595.0833599,0
+XPO.US,D,20170208,000000,15.5476,15.6118,14.9987,15.4163,2173595.0441829,0
+XPO.US,D,20170209,000000,15.4478,15.8417,15.4478,15.7033,1681974.1540036,0
+XPO.US,D,20170210,000000,15.9071,16.5125,15.6861,16.2463,3243694.0451247,0
+XPO.US,D,20170213,000000,16.481,16.7092,16.3497,16.5262,2932680.091234,0
+XPO.US,D,20170214,000000,16.6676,17.2106,16.6438,16.9581,5661323.8122108,0
+XPO.US,D,20170215,000000,16.9373,17.7495,16.8131,17.4524,6275040.3302698,0
+XPO.US,D,20170216,000000,17.4459,17.494,16.8856,17.1381,3978255.6113624,0
+XPO.US,D,20170217,000000,17.1239,17.2314,16.9753,17.0133,5757677.3594068,0
+XPO.US,D,20170221,000000,17.1482,17.2558,16.6402,16.7234,5841886.9866255,0
+XPO.US,D,20170222,000000,18.2509,18.908,16.9308,16.9444,14855222.214192,0
+XPO.US,D,20170223,000000,17.2415,17.7637,16.9753,17.2486,6907094.7565966,0
+XPO.US,D,20170224,000000,16.9373,17.4251,16.8785,17.4215,4111554.2789328,0
+XPO.US,D,20170227,000000,17.456,17.8119,17.1761,17.8083,5342117.9721759,0
+XPO.US,D,20170228,000000,17.6912,17.8053,17.5213,17.6253,5389330.3014015,0
+XPO.US,D,20170301,000000,17.9574,18.2925,17.9051,18.1612,6295493.9568205,0
+XPO.US,D,20170302,000000,18.0715,18.1422,17.6806,17.6942,3492954.945648,0
+XPO.US,D,20170303,000000,17.7495,18.0762,17.6081,18.0127,4970646.9896415,0
+XPO.US,D,20170306,000000,17.7738,18.0608,17.7619,17.9087,3582996.684124,0
+XPO.US,D,20170307,000000,17.7774,17.9259,17.4714,17.5213,2587302.9675226,0
+XPO.US,D,20170308,000000,17.6009,17.6354,17.273,17.2967,1976119.5886965,0
+XPO.US,D,20170309,000000,17.0585,17.5213,17.0585,17.0585,3344996.0503572,0
+XPO.US,D,20170310,000000,17.235,17.3871,16.9789,17.3003,2686457.2746413,0
+XPO.US,D,20170313,000000,17.3318,17.5546,17.2558,17.4007,1858733.4116964,0
+XPO.US,D,20170314,000000,17.2831,17.3663,16.8648,17.0621,2776530.9929482,0
+XPO.US,D,20170315,000000,17.1619,17.4595,17.1417,17.3972,2936475.5922109,0
+XPO.US,D,20170316,000000,17.4179,17.6532,17.314,17.3348,2550963.7807853,0
+XPO.US,D,20170317,000000,17.3348,17.5184,17.024,17.093,3209300.5786222,0
+XPO.US,D,20170320,000000,17.0858,17.169,16.7816,16.91,2419398.7566766,0
+XPO.US,D,20170321,000000,16.9926,17.1001,16.0283,16.042,3919296.5853216,0
+XPO.US,D,20170322,000000,16.0111,16.4222,15.79,16.3776,2914246.2434736,0
+XPO.US,D,20170323,000000,16.4192,16.5606,16.1352,16.1632,2564736.9889868,0
+XPO.US,D,20170324,000000,16.2012,16.3432,15.8138,15.9487,2554035.5276957,0
+XPO.US,D,20170327,000000,15.6035,16.0021,15.3854,15.9522,3254249.0724536,0
+XPO.US,D,20170328,000000,15.9071,16.5434,15.9071,16.4121,2060797.131335,0
+XPO.US,D,20170329,000000,16.3254,16.3741,16.1768,16.3117,2041449.333672,0
+XPO.US,D,20170330,000000,16.3016,16.5363,16.279,16.3949,1675002.5508787,0
+XPO.US,D,20170331,000000,16.3533,16.6646,16.3188,16.5535,2656512.3709246,0
+XPO.US,D,20170403,000000,16.5606,16.7406,16.3497,16.4572,3276379.1154004,0
+XPO.US,D,20170404,000000,16.3842,16.5814,16.3634,16.5606,1574698.6529985,0
+XPO.US,D,20170405,000000,16.6991,17.0341,16.1043,16.1323,3105970.3788543,0
+XPO.US,D,20170406,000000,16.1911,16.481,16.0182,16.3913,2752605.0300269,0
+XPO.US,D,20170407,000000,16.2808,16.443,16.1115,16.3461,1349033.818194,0
+XPO.US,D,20170410,000000,16.4638,16.9201,16.4519,16.844,3296677.8922439,0
+XPO.US,D,20170411,000000,16.6438,16.7026,16.2273,16.3877,3011158.596135,0
+XPO.US,D,20170412,000000,16.3153,16.3153,15.8554,15.8833,3508707.5370641,0
+XPO.US,D,20170413,000000,15.8417,16.0319,15.5512,15.5512,3316121.6293995,0
+XPO.US,D,20170417,000000,15.61,15.8382,15.5031,15.8138,1862468.3193097,0
+XPO.US,D,20170418,000000,15.6825,15.9213,15.5756,15.9071,2437714.7840076,0
+XPO.US,D,20170419,000000,16.0247,16.2428,15.9629,16.0699,4157940.1820033,0
+XPO.US,D,20170420,000000,16.2184,16.7163,16.1079,16.7056,4909503.2362092,0
+XPO.US,D,20170421,000000,16.6919,16.9064,16.5089,16.7335,4092630.6348157,0
+XPO.US,D,20170424,000000,17.0549,17.2831,16.9896,17.1446,3711791.2449919,0
+XPO.US,D,20170425,000000,17.2831,17.6669,17.1553,17.2831,5531847.5760012,0
+XPO.US,D,20170426,000000,17.2486,17.396,17.0668,17.2522,2911566.6702783,0
+XPO.US,D,20170427,000000,17.3003,17.57,17.235,17.4524,3569649.3126175,0
+XPO.US,D,20170428,000000,17.4768,17.4768,17.0686,17.0722,2339257.3005715,0
+XPO.US,D,20170501,000000,17.1417,17.4061,17.0549,17.3698,3898492.8637805,0
+XPO.US,D,20170502,000000,17.3871,17.4251,17.0686,17.3419,3286496.5239913,0
+XPO.US,D,20170503,000000,17.235,17.3455,16.8268,16.8577,6305656.8104342,0
+XPO.US,D,20170504,000000,17.39,18.2616,17.39,18.1992,10568960.436188,0
+XPO.US,D,20170505,000000,18.22,18.8492,18.1885,18.8456,9002401.4917146,0
+XPO.US,D,20170508,000000,18.8492,18.908,18.507,18.6828,4700405.636933,0
+XPO.US,D,20170509,000000,18.7036,19.1183,18.6175,19.1154,4506666.7722088,0
+XPO.US,D,20170510,000000,19.1219,19.2395,18.7969,18.8629,4972575.8783864,0
+XPO.US,D,20170511,000000,18.7731,18.949,18.3234,18.9044,3452645.2104386,0
+XPO.US,D,20170512,000000,19.0322,19.0803,18.5723,18.5931,3293910.7953011,0
+XPO.US,D,20170515,000000,18.6347,18.9217,18.6038,18.8177,2588048.602526,0
+XPO.US,D,20170516,000000,18.8385,18.9389,18.6383,18.8522,3102316.2623927,0
+XPO.US,D,20170517,000000,18.4755,18.4892,17.8671,18.0572,3785102.4824874,0
+XPO.US,D,20170518,000000,17.9984,18.3341,17.9123,18.1784,3570973.9508742,0
+XPO.US,D,20170519,000000,18.2616,18.5034,18.1921,18.2473,3557443.1161275,0
+XPO.US,D,20170522,000000,18.4167,18.4755,18.2301,18.4375,2452058.5797174,0
+XPO.US,D,20170523,000000,18.5135,18.5539,18.2182,18.3513,2698003.6767264,0
+XPO.US,D,20170524,000000,18.4654,18.5515,18.2925,18.3757,2126885.9765059,0
+XPO.US,D,20170525,000000,18.5135,18.6763,18.2889,18.548,3452493.7270293,0
+XPO.US,D,20170526,000000,18.4339,18.5099,18.1856,18.2753,2417562.4411263,0
+XPO.US,D,20170530,000000,18.2788,18.4719,18.1297,18.2545,1822475.0161108,0
+XPO.US,D,20170531,000000,18.4101,18.4274,17.9259,18.182,2579363.5537273,0
+XPO.US,D,20170601,000000,18.3198,18.7143,18.1856,18.6104,4277539.6999279,0
+XPO.US,D,20170602,000000,18.6828,19.0114,18.5688,18.8213,5238402.3312889,0
+XPO.US,D,20170605,000000,18.9425,20.1866,18.9282,19.9691,10027493.08861,0
+XPO.US,D,20170606,000000,19.7891,20.4563,19.618,20.3595,4584907.953102,0
+XPO.US,D,20170607,000000,20.3939,20.8502,20.1973,20.7361,6917653.1502234,0
+XPO.US,D,20170608,000000,20.8193,20.9197,20.4979,20.5395,4621799.2127086,0
+XPO.US,D,20170609,000000,20.6048,20.8193,20.0832,20.4664,5300544.1920735,0
+XPO.US,D,20170612,000000,20.5632,20.9369,20.3179,20.5632,5265260.3397542,0
+XPO.US,D,20170613,000000,20.6363,21.1924,20.4254,21.1889,8334585.1987548,0
+XPO.US,D,20170614,000000,21.2584,21.376,20.9542,21.1235,4938791.7118189,0
+XPO.US,D,20170615,000000,20.833,21.1128,20.7088,21.1098,2943920.1602026,0
+XPO.US,D,20170616,000000,20.9263,21.3427,20.8847,21.2649,4251193.3687561,0
+XPO.US,D,20170619,000000,21.4313,21.8632,21.3421,21.7836,4747025.4977134,0
+XPO.US,D,20170620,000000,21.7592,21.8804,21.4521,21.5483,3624733.7296787,0
+XPO.US,D,20170621,000000,21.4794,21.8115,21.3219,21.7592,3652212.820122,0
+XPO.US,D,20170622,000000,21.7735,21.7764,21.1651,21.2269,5232529.8244558,0
+XPO.US,D,20170623,000000,21.3172,21.8323,21.1859,21.4586,32445408.373826,0
+XPO.US,D,20170626,000000,21.6315,21.7248,21.0475,21.1407,4815400.0592154,0
+XPO.US,D,20170627,000000,21.1687,21.4105,21.0231,21.0302,3521844.5149467,0
+XPO.US,D,20170628,000000,21.4966,22.4056,21.4313,22.2399,7528385.4451196,0
+XPO.US,D,20170629,000000,22.3266,22.6201,22.0878,22.3848,4632704.3350278,0
+XPO.US,D,20170630,000000,22.4959,22.5648,22.2155,22.3403,3178234.6976769,0
+XPO.US,D,20170703,000000,22.4092,22.5025,22.1466,22.3676,2743283.7509092,0
+XPO.US,D,20170705,000000,22.4163,22.5149,22.0913,22.1466,5154825.5680911,0
+XPO.US,D,20170706,000000,21.9113,22.1537,21.6523,21.9083,7240511.4235709,0
+XPO.US,D,20170707,000000,22.0289,22.0842,21.7735,22.0396,4207626.7402472,0
+XPO.US,D,20170710,000000,21.9321,22.0985,21.493,21.521,5552063.8785441,0
+XPO.US,D,20170711,000000,21.7147,22.1222,21.635,21.7836,9405798.4443293,0
+XPO.US,D,20170712,000000,21.9808,22.1121,21.7491,21.7972,3562936.9144374,0
+XPO.US,D,20170713,000000,21.8353,21.9612,21.6053,21.7628,9288861.6681101,0
+XPO.US,D,20170714,000000,21.7628,22.1537,21.7628,22.067,2748656.3624916,0
+XPO.US,D,20170717,000000,21.6041,21.6695,20.4183,20.8989,13137174.810992,0
+XPO.US,D,20170718,000000,20.8781,21.1788,20.7189,21.1615,5048381.5426881,0
+XPO.US,D,20170719,000000,21.196,21.338,20.7985,20.9162,7017027.9498601,0
+XPO.US,D,20170720,000000,21.0926,21.2548,20.8918,20.9126,25224889.393982,0
+XPO.US,D,20170721,000000,20.8365,21.1164,20.5882,20.9714,5702848.7809924,0
+XPO.US,D,20170724,000000,20.9162,21.1805,20.8538,20.9987,4111680.5151072,0
+XPO.US,D,20170725,000000,21.1687,21.3962,20.9785,21.2857,6533417.1657337,0
+XPO.US,D,20170726,000000,21.3582,21.5073,21.1544,21.3,4510231.6817739,0
+XPO.US,D,20170727,000000,21.3029,21.3582,20.2246,20.4943,7066154.0194896,0
+XPO.US,D,20170728,000000,20.4599,20.7914,20.4426,20.7706,5942179.1024628,0
+XPO.US,D,20170731,000000,20.8882,20.9785,20.5632,20.7777,3438011.9131021,0
+XPO.US,D,20170801,000000,20.8056,20.8401,20.221,20.3494,4920297.2706948,0
+XPO.US,D,20170802,000000,20.3387,20.4599,19.9863,20.3803,5973674.1864012,0
+XPO.US,D,20170803,000000,20.3939,21.0338,20.0036,20.0933,7527219.0228682,0
+XPO.US,D,20170804,000000,20.1384,20.3713,19.8723,19.9412,6478258.6901169,0
+XPO.US,D,20170807,000000,20.0137,20.1557,19.9329,20.0588,5673999.6072695,0
+XPO.US,D,20170808,000000,20.0862,20.1592,19.8343,19.9376,4176579.3739407,0
+XPO.US,D,20170809,000000,19.7475,19.9448,19.599,19.8378,5223115.9721436,0
+XPO.US,D,20170810,000000,19.7338,19.9168,18.9852,19.0078,6429072.0271236,0
+XPO.US,D,20170811,000000,18.8385,19.3673,18.7832,19.2294,4955168.7515111,0
+XPO.US,D,20170814,000000,19.454,19.8895,19.35,19.8378,8201446.4303386,0
+XPO.US,D,20170815,000000,19.8307,19.8378,19.5093,19.5574,3113419.9962929,0
+XPO.US,D,20170816,000000,19.6162,19.6958,19.3156,19.3328,4379580.6075679,0
+XPO.US,D,20170817,000000,19.3435,19.5645,19.1011,19.1219,3990660.4194334,0
+XPO.US,D,20170818,000000,19.1082,19.2776,18.911,19.167,3664860.0016479,0
+XPO.US,D,20170821,000000,19.167,19.3399,19.091,19.1979,2944733.1211657,0
+XPO.US,D,20170822,000000,19.3227,20.0036,19.3227,19.9656,4375576.3961159,0
+XPO.US,D,20170823,000000,19.7719,19.9691,19.5681,19.8723,4412546.7637252,0
+XPO.US,D,20170824,000000,19.9103,19.9899,19.5021,19.6162,2870356.4503582,0
+XPO.US,D,20170825,000000,19.7439,20.2905,19.6857,20.2074,3383971.048416,0
+XPO.US,D,20170828,000000,20.2662,20.4147,20.0796,20.2941,2720711.0397775,0
+XPO.US,D,20170829,000000,20.0761,20.6636,19.8758,20.6565,3529260.4694054,0
+XPO.US,D,20170830,000000,20.7088,21.272,20.688,21.2304,5014824.6012346,0
+XPO.US,D,20170831,000000,21.341,21.3689,20.8746,21.1544,4769446.7254358,0
+XPO.US,D,20170901,000000,21.2548,21.4586,21.1443,21.4069,2873310.3768392,0
+XPO.US,D,20170905,000000,21.3237,21.4901,21.1128,21.4033,4107156.2106167,0
+XPO.US,D,20170906,000000,21.4657,21.5002,20.928,20.9435,3951264.6341267,0
+XPO.US,D,20170907,000000,21.0783,21.1508,20.5288,20.7534,3787613.7407835,0
+XPO.US,D,20170908,000000,20.6636,21.2477,20.6636,21.1788,3202463.6274167,0
+XPO.US,D,20170911,000000,21.3932,21.5762,21.2548,21.3516,3571307.2143746,0
+XPO.US,D,20170912,000000,21.379,21.7212,21.3516,21.6214,3073595.0079932,0
+XPO.US,D,20170913,000000,21.4069,21.5626,20.909,21.1027,4913995.5608688,0
+XPO.US,D,20170914,000000,21.1027,21.1544,20.7777,20.8847,3606372.2573249,0
+XPO.US,D,20170915,000000,20.7914,21.089,20.4979,21.0267,6324021.649086,0
+XPO.US,D,20170918,000000,21.1027,21.4342,20.9886,21.2031,6557006.4988566,0
+XPO.US,D,20170919,000000,21.3065,21.4277,21.1199,21.272,2543716.1412257,0
+XPO.US,D,20170920,000000,21.2584,21.9981,21.2584,21.8353,5559030.432222,0
+XPO.US,D,20170921,000000,21.8632,22.3575,21.8632,22.1222,4244886.6094831,0
+XPO.US,D,20170922,000000,22.0396,22.2434,21.8596,22.1537,2702016.3039233,0
+XPO.US,D,20170925,000000,22.1187,22.1187,21.5103,21.6974,4799640.7352033,0
+XPO.US,D,20170926,000000,21.7699,22.105,21.6041,22.0325,2716891.9747146,0
+XPO.US,D,20170927,000000,22.1466,22.5096,22.0361,22.3955,3129083.3808125,0
+XPO.US,D,20170928,000000,22.3195,23.0384,22.2506,22.9035,6466517.0427487,0
+XPO.US,D,20170929,000000,23.0419,23.557,23.0312,23.4287,6337518.8208528,0
+XPO.US,D,20171002,000000,23.3669,23.4602,22.7514,23.232,4211159.6699814,0
+XPO.US,D,20171003,000000,23.2493,23.3806,23.1043,23.2629,3071327.806301,0
+XPO.US,D,20171004,000000,23.2493,23.3146,22.9641,23.1281,5354948.616942,0
+XPO.US,D,20171005,000000,22.8762,23.0283,22.4751,22.8898,7724229.9292328,0
+XPO.US,D,20171006,000000,22.7478,23.1697,22.6979,23.156,3239918.7419357,0
+XPO.US,D,20171009,000000,23.1661,23.3289,23.1108,23.2285,3793031.7973887,0
+XPO.US,D,20171010,000000,23.3218,23.6052,23.1905,23.4495,3488141.1395309,0
+XPO.US,D,20171011,000000,23.4947,23.8369,23.3877,23.5986,4544264.9543921,0
+XPO.US,D,20171012,000000,23.5048,23.6776,23.2457,23.5463,3054770.6696667,0
+XPO.US,D,20171013,000000,23.6123,23.6366,23.1661,23.2285,2849116.7932282,0
+XPO.US,D,20171016,000000,23.3978,23.424,22.9172,23.0693,2780238.9701775,0
+XPO.US,D,20171017,000000,23.0455,23.0663,22.323,22.3438,3409642.436842,0
+XPO.US,D,20171018,000000,22.3504,22.4407,22.1638,22.3848,4182660.5912488,0
+XPO.US,D,20171019,000000,22.1709,22.7894,21.8733,22.727,4300605.5737142,0
+XPO.US,D,20171020,000000,22.8791,23.4358,22.8655,23.3705,3810773.8709134,0
+XPO.US,D,20171023,000000,23.4465,23.5707,23.3081,23.3978,3193004.3300817,0
+XPO.US,D,20171024,000000,23.4495,23.8214,23.3669,23.6568,3174008.310558,0
+XPO.US,D,20171025,000000,23.5499,23.7472,23.4049,23.5606,5182138.0267843,0
+XPO.US,D,20171026,000000,23.6539,24.3104,23.5743,23.8993,4195885.092879,0
+XPO.US,D,20171027,000000,23.8993,24.065,23.6331,24.0549,2794542.3703116,0
+XPO.US,D,20171030,000000,24.0549,24.1167,23.6016,23.8678,3441263.7569547,0
+XPO.US,D,20171031,000000,23.7127,24.1274,23.6087,23.9717,3903474.9847968,0
+XPO.US,D,20171101,000000,24.2415,24.4797,23.882,24.0929,6450076.0433948,0
+XPO.US,D,20171102,000000,24.0234,25.0465,23.7056,24.7358,7681036.9598001,0
+XPO.US,D,20171103,000000,24.9913,25.5373,24.9051,25.3198,4721567.8692094,0
+XPO.US,D,20171106,000000,25.5515,25.7208,25.119,25.52,3544514.8487199,0
+XPO.US,D,20171107,000000,25.5551,25.8795,25.3471,25.4339,4279660.4676578,0
+XPO.US,D,20171108,000000,25.3299,25.4891,25.0085,25.4232,8893594.3251268,0
+XPO.US,D,20171109,000000,25.0881,25.3822,24.3068,24.5629,6360830.434392,0
+XPO.US,D,20171110,000000,24.5938,24.9776,24.5629,24.9223,4027263.8605624,0
+XPO.US,D,20171113,000000,24.9812,25.116,24.6663,25.0536,2568901.099593,0
+XPO.US,D,20171114,000000,25.0293,25.3543,24.8843,25.3091,3531450.246244,0
+XPO.US,D,20171115,000000,25.2645,25.3269,24.7595,24.8427,6250739.0251233,0
+XPO.US,D,20171116,000000,25.1433,25.6691,25.078,25.6448,3488890.1408323,0
+XPO.US,D,20171117,000000,25.5236,25.8902,25.4755,25.8105,3475695.935884,0
+XPO.US,D,20171120,000000,25.9246,26.4706,25.9246,26.4534,4043504.5651862,0
+XPO.US,D,20171121,000000,26.5782,26.7855,26.457,26.6988,5520185.0366356,0
+XPO.US,D,20171122,000000,26.9269,26.9269,26.3981,26.495,2416195.7241448,0
+XPO.US,D,20171124,000000,26.6958,26.6958,26.5086,26.5401,1058759.6261827,0
+XPO.US,D,20171127,000000,26.5122,26.7095,26.4296,26.5437,1781833.70055,0
+XPO.US,D,20171128,000000,26.678,26.6958,26.0215,26.4677,3391457.6951324,0
+XPO.US,D,20171129,000000,26.4778,26.7095,26.312,26.675,3489671.1219646,0
+XPO.US,D,20171130,000000,26.7338,27.5317,26.4154,27.3178,5064867.9870647,0
+XPO.US,D,20171201,000000,27.2864,27.6874,26.1872,26.9584,4418503.4280079,0
+XPO.US,D,20171204,000000,27.3071,27.622,26.2502,26.3845,5176144.3332238,0
+XPO.US,D,20171205,000000,26.2288,26.8651,26.2015,26.4017,3027264.6488394,0
+XPO.US,D,20171206,000000,26.2252,26.4017,25.9662,26.2805,2970774.8023699,0
+XPO.US,D,20171207,000000,26.2977,26.7023,26.1944,26.5158,3647774.3562301,0
+XPO.US,D,20171208,000000,26.716,26.8752,26.4879,26.7095,5206026.9604278,0
+XPO.US,D,20171211,000000,26.858,26.9441,26.3393,26.4088,3545625.7270547,0
+XPO.US,D,20171212,000000,26.3809,26.5122,26.2116,26.3708,2476533.24921,0
+XPO.US,D,20171213,000000,26.4641,26.7576,26.2252,26.6714,3428409.5481028,0
+XPO.US,D,20171214,000000,26.7368,27.0481,26.2324,26.3156,4270798.6882149,0
+XPO.US,D,20171215,000000,26.3536,26.9269,26.3156,26.792,3323310.3587443,0
+XPO.US,D,20171218,000000,26.8616,27.0754,26.5746,26.8443,3323009.0750748,0
+XPO.US,D,20171219,000000,26.9441,26.9649,26.4017,26.8717,2636353.2954474,0
+XPO.US,D,20171220,000000,27.2899,27.6048,27.0481,27.3594,6861471.3200195,0
+XPO.US,D,20171221,000000,27.4872,27.4872,26.5538,27.2002,7542749.4386173,0
+XPO.US,D,20171222,000000,27.2798,31.1963,26.7267,31.1131,30908668.096895,0
+XPO.US,D,20171226,000000,30.7602,31.106,30.1382,30.7745,8869213.9119777,0
+XPO.US,D,20171227,000000,30.7638,32.3643,30.4768,31.8599,7744781.1784251,0
+XPO.US,D,20171228,000000,31.6799,31.9568,31.2997,31.5831,4957723.771681,0
+XPO.US,D,20171229,000000,31.6627,31.8599,31.1095,31.6591,3742875.6405761,0
+XPO.US,D,20180102,000000,31.974,32.1606,31.5141,31.9704,4454107.0786356,0
+XPO.US,D,20180103,000000,32.1326,32.4855,31.7868,31.9152,3342181.8252426,0
+XPO.US,D,20180104,000000,32.0358,32.1849,31.1511,31.5765,4478539.6694035,0
+XPO.US,D,20180105,000000,31.6728,31.8011,31.0579,31.4827,2890894.2343586,0
+XPO.US,D,20180108,000000,31.5557,32.0186,31.4726,31.8629,3752289.4928884,0
+XPO.US,D,20180109,000000,32.0257,32.0673,31.5522,32.012,4179041.820916,0
+XPO.US,D,20180110,000000,31.9324,32.416,31.7179,31.7803,2523644.5894961,0
+XPO.US,D,20180111,000000,32.0221,32.8622,32.0221,32.7755,3444000.5572157,0
+XPO.US,D,20180112,000000,32.9276,32.9591,32.3923,32.8414,3801757.2417633,0
+XPO.US,D,20180116,000000,32.8379,32.8967,31.5902,31.832,3368157.8636362,0
+XPO.US,D,20180117,000000,32.1089,32.7897,31.9045,32.7137,2951093.7412065,0
+XPO.US,D,20180118,000000,32.6757,32.6929,32.1986,32.2847,3680001.60998,0
+XPO.US,D,20180119,000000,32.4748,33.1664,32.2366,33.1664,3637490.315889,0
+XPO.US,D,20180122,000000,33.3013,33.5775,32.7689,33.571,3514756.7745414,0
+XPO.US,D,20180123,000000,33.6227,34.0029,33.0939,33.3149,3281224.9013484,0
+XPO.US,D,20180124,000000,33.4219,33.5187,32.703,33.3874,4524684.8821682,0
+XPO.US,D,20180125,000000,33.6055,33.6815,32.9953,33.3048,2014897.6583232,0
+XPO.US,D,20180126,000000,33.5912,33.5912,33.0179,33.4254,2476566.9121899,0
+XPO.US,D,20180129,000000,33.1836,33.9334,33.0696,33.1385,2364368.2003832,0
+XPO.US,D,20180130,000000,32.7517,33.1177,32.4095,32.5063,3478961.2449285,0
+XPO.US,D,20180131,000000,32.8379,33.4569,32.6376,32.6442,3729484.5071958,0
+XPO.US,D,20180201,000000,32.2919,33.4189,32.1778,33.325,2507934.0768048,0
+XPO.US,D,20180202,000000,33.0589,33.0838,32.2574,32.4303,2982974.2662639,0
+XPO.US,D,20180205,000000,31.0198,32.416,31.0198,31.0198,4130028.522269,0
+XPO.US,D,20180206,000000,30.3835,31.7868,29.8684,31.1612,5709179.1043513,0
+XPO.US,D,20180207,000000,31.1131,32.4475,31.0751,31.1131,5740234.8864027,0
+XPO.US,D,20180208,000000,31.7352,31.7352,29.26,29.3949,19565815.951974,0
+XPO.US,D,20180209,000000,29.8619,30.5338,28.3997,29.7306,8538125.0400593,0
+XPO.US,D,20180212,000000,30.0793,31.2789,29.9064,31.1785,9968490.3006958,0
+XPO.US,D,20180213,000000,30.778,31.9389,30.56,31.8944,5446559.0502785,0
+XPO.US,D,20180214,000000,32.3091,32.3192,32.3091,32.3091,5679885.5792945,0
+XPO.US,D,20180215,000000,32.4885,32.5788,31.4898,31.8011,5738369.9573196,0
+XPO.US,D,20180216,000000,31.8011,32.1986,31.5795,31.6039,2958095.6410132,0
+XPO.US,D,20180220,000000,31.7215,32.0447,31.7215,31.7215,2964752.4952765,0
+XPO.US,D,20180221,000000,31.7251,32.9276,31.7251,32.4885,5042603.2921985,0
+XPO.US,D,20180222,000000,32.703,32.7963,31.8249,32.34,3295519.8857374,0
+XPO.US,D,20180223,000000,32.3952,33.5639,32.3643,33.4914,4191773.1598915,0
+XPO.US,D,20180226,000000,34.0511,34.5073,33.6673,34.2863,4583413.3167971,0
+XPO.US,D,20180227,000000,34.262,34.7111,33.9061,33.9061,3489541.5194922,0
+XPO.US,D,20180228,000000,34.0825,34.7218,33.9132,34.0237,4445964.0038124,0
+XPO.US,D,20180301,000000,34.2519,34.4521,33.4391,34.2138,6705318.8554356,0
+XPO.US,D,20180302,000000,33.9061,34.5353,33.2977,34.3137,4840921.6473811,0
+XPO.US,D,20180305,000000,34.117,35.0985,33.7403,34.8739,4043874.8579645,0
+XPO.US,D,20180306,000000,34.988,35.6552,34.8115,35.4544,3941598.3094656,0
+XPO.US,D,20180307,000000,35.1573,35.4164,34.7699,35.2233,4734241.9811192,0
+XPO.US,D,20180308,000000,35.3783,35.5999,34.6909,34.9916,4162545.2776454,0
+XPO.US,D,20180309,000000,35.0914,36.0972,34.9809,36.042,5262104.4353942,0
+XPO.US,D,20180312,000000,36.2012,36.7092,35.7241,36.118,4151111.6465428,0
+XPO.US,D,20180313,000000,36.4014,36.6676,35.4752,35.5892,4060292.2932324,0
+XPO.US,D,20180314,000000,35.7865,36.3188,35.6825,36.0212,5255863.3189319,0
+XPO.US,D,20180315,000000,36.0354,36.3188,35.7176,35.8625,7234473.9681366,0
+XPO.US,D,20180316,000000,35.8899,36.4329,35.6843,36.1804,8270566.626844,0
+XPO.US,D,20180319,000000,35.9903,36.6195,35.0777,35.5619,5449226.8414308,0
+XPO.US,D,20180320,000000,35.6344,36.6403,35.6035,36.1079,4639011.0943008,0
+XPO.US,D,20180321,000000,35.9629,36.4192,35.9006,36.0836,2879290.6052077,0
+XPO.US,D,20180322,000000,35.7901,36.3224,35.2678,35.3195,2678070.1432141,0
+XPO.US,D,20180323,000000,35.3855,35.821,34.3416,34.3933,3662532.206592,0
+XPO.US,D,20180326,000000,35.0432,35.3682,34.2863,35.275,4854804.2602671,0
+XPO.US,D,20180327,000000,35.5857,35.6861,33.7795,34.1033,4367433.3212926,0
+XPO.US,D,20180328,000000,34.0202,34.5145,33.4254,33.9542,4427784.3115498,0
+XPO.US,D,20180329,000000,34.2584,35.4734,34.2584,35.1918,4390406.6218844,0
+XPO.US,D,20180402,000000,35.0224,35.5096,33.1872,33.4462,4883355.5166184,0
+XPO.US,D,20180403,000000,33.9613,34.6559,33.5122,34.2756,4257900.7174892,0
+XPO.US,D,20180404,000000,33.6435,34.48,33.325,34.3244,3552048.6236081,0
+XPO.US,D,20180405,000000,34.5388,34.5489,33.6471,34.0962,3903899.1383428,0
+XPO.US,D,20180406,000000,33.9233,34.5626,32.9139,33.2632,5389372.3801263,0
+XPO.US,D,20180409,000000,33.5603,34.1479,33.2526,33.4807,3540690.7342101,0
+XPO.US,D,20180410,000000,34.079,34.4176,33.792,34.1758,3324550.8395514,0
+XPO.US,D,20180411,000000,33.8193,34.3689,33.8092,33.9857,2398436.8191302,0
+XPO.US,D,20180412,000000,34.2204,35.3373,34.2204,34.8252,4366386.4026196,0
+XPO.US,D,20180413,000000,35.1781,35.3023,34.1033,34.2239,2729268.1692528,0
+XPO.US,D,20180416,000000,34.5733,36.1941,34.5733,35.7966,5160918.5674422,0
+XPO.US,D,20180417,000000,36.077,36.9409,35.7223,36.8993,4298703.6153533,0
+XPO.US,D,20180418,000000,37.2522,37.6978,36.3913,37.0169,5856548.8974948,0
+XPO.US,D,20180419,000000,36.9581,37.5011,36.7615,36.7787,4088311.6745023,0
+XPO.US,D,20180420,000000,36.8131,37.093,35.9766,36.1008,4039685.5001234,0
+XPO.US,D,20180423,000000,36.2529,36.6884,35.714,35.9558,3019597.9051809,0
+XPO.US,D,20180424,000000,36.1459,36.6331,34.4087,34.8187,3820743.162393,0
+XPO.US,D,20180425,000000,34.8187,35.1472,33.9685,34.079,4514932.7169085,0
+XPO.US,D,20180426,000000,34.3416,34.6321,32.703,33.3809,7923817.7367041,0
+XPO.US,D,20180427,000000,33.3429,33.9821,33.0143,33.8817,5236162.0599805,0
+XPO.US,D,20180430,000000,33.9477,34.5353,33.5051,33.5847,4768726.3376673,0
+XPO.US,D,20180501,000000,33.4254,33.4759,32.6881,33.0208,6049532.0283216,0
+XPO.US,D,20180502,000000,33.0939,33.353,31.6763,32.3507,9480296.3018642,0
+XPO.US,D,20180503,000000,31.9389,34.9743,31.8011,34.5418,13527673.792881,0
+XPO.US,D,20180504,000000,34.2756,35.3575,33.7469,34.9951,7115429.8893794,0
+XPO.US,D,20180507,000000,35.2678,36.2463,35.0397,36.0527,5998557.8610989,0
+XPO.US,D,20180508,000000,35.9006,37.1482,35.8037,36.4537,4872834.1522694,0
+XPO.US,D,20180509,000000,36.481,36.8131,36.0907,36.7543,3781928.0634885,0
+XPO.US,D,20180510,000000,36.9516,37.6514,36.8821,37.5041,4891167.0110903,0
+XPO.US,D,20180511,000000,37.5041,38.0055,37.4352,37.7014,3527610.9833933,0
+XPO.US,D,20180514,000000,37.6217,38.2581,37.1655,37.3556,3295560.2813132,0
+XPO.US,D,20180515,000000,37.1102,37.169,36.6058,36.872,5027747.8191951,0
+XPO.US,D,20180516,000000,36.7234,36.948,36.3776,36.585,2675053.9402205,0
+XPO.US,D,20180517,000000,36.5535,37.1518,36.5226,36.7644,3502513.5487736,0
+XPO.US,D,20180518,000000,36.8375,37.7085,36.8232,37.4696,4397684.5581258,0
+XPO.US,D,20180521,000000,37.9224,38.3995,37.8119,38.1297,3029217.1016701,0
+XPO.US,D,20180522,000000,38.2337,38.2985,37.5457,37.5944,2815536.2876888,0
+XPO.US,D,20180523,000000,37.494,37.5249,36.585,37.2243,3925403.0498646,0
+XPO.US,D,20180524,000000,37.2415,38.0382,37.1589,37.8327,2962458.3632004,0
+XPO.US,D,20180525,000000,37.7394,37.8671,37.5356,37.6116,2090164.7149475,0
+XPO.US,D,20180529,000000,37.5112,37.964,36.7923,37.0306,2756580.627946,0
+XPO.US,D,20180530,000000,37.2938,38.0436,37.2587,37.7845,3076205.5720798,0
+XPO.US,D,20180531,000000,37.8499,38.0228,36.118,36.3812,18699852.62708,0
+XPO.US,D,20180601,000000,36.7472,37.1102,36.3812,36.872,3196607.9520735,0
+XPO.US,D,20180604,000000,37.2035,37.5908,36.8821,37.1274,4303487.1247885,0
+XPO.US,D,20180605,000000,37.1346,37.3562,36.4917,37.1346,3422823.1765983,0
+XPO.US,D,20180606,000000,37.093,37.8499,36.7977,37.8327,3818704.8689637,0
+XPO.US,D,20180607,000000,37.8778,38.0572,37.1863,37.9087,4756813.0091019,0
+XPO.US,D,20180608,000000,37.6633,38.526,37.6633,38.4654,3637249.6255832,0
+XPO.US,D,20180611,000000,38.1576,39.0702,38.1368,38.545,2922449.9116606,0
+XPO.US,D,20180612,000000,38.8385,39.5544,38.7696,39.4677,4511882.850935,0
+XPO.US,D,20180613,000000,39.5336,39.9204,38.9354,39.1635,4354011.8912304,0
+XPO.US,D,20180614,000000,39.2152,39.2152,38.2337,38.5967,4144791.4220778,0
+XPO.US,D,20180615,000000,38.1404,39.4885,37.9711,39.3988,5594018.0503187,0
+XPO.US,D,20180618,000000,38.8801,39.6649,38.6276,39.4196,3750087.9340068,0
+XPO.US,D,20180619,000000,38.4202,38.8284,37.879,38.6484,4975558.4184002,0
+XPO.US,D,20180620,000000,38.9734,39.4487,38.7244,39.0286,3113350.9871843,0
+XPO.US,D,20180621,000000,39.1706,39.2431,38.6448,38.7625,2943931.9422455,0
+XPO.US,D,20180622,000000,39.2847,39.4053,37.4108,37.5944,6145717.2606184,0
+XPO.US,D,20180625,000000,37.3318,37.3318,35.3195,35.7865,5313662.6553172,0
+XPO.US,D,20180626,000000,35.8625,36.0342,35.1021,35.3373,5537873.2493925,0
+XPO.US,D,20180627,000000,35.6035,35.9867,34.1651,34.1996,4646159.4280698,0
+XPO.US,D,20180628,000000,33.9304,34.808,33.5294,34.48,5043958.2271371,0
+XPO.US,D,20180629,000000,34.8603,35.1122,34.5769,34.6285,4697914.5764248,0
+XPO.US,D,20180702,000000,34.3416,34.881,34.1033,34.8496,3418992.3294925,0
+XPO.US,D,20180703,000000,34.9916,35.2993,34.1895,34.2655,1623457.7961477,0
+XPO.US,D,20180705,000000,34.6042,34.7492,34.0065,34.663,6644193.6166422,0
+XPO.US,D,20180706,000000,34.5733,35.209,34.3416,35.0361,2759960.3911219,0
+XPO.US,D,20180709,000000,35.2025,36.1079,35.1472,35.9629,3309784.5734446,0
+XPO.US,D,20180710,000000,36.2737,36.5226,35.3855,35.7758,2847342.7541906,0
+XPO.US,D,20180711,000000,34.9292,35.5411,34.1758,34.2412,3613365.7413867,0
+XPO.US,D,20180712,000000,34.6214,35.2405,34.5008,35.1365,2761611.5602831,0
+XPO.US,D,20180713,000000,35.1365,35.5583,34.9844,35.171,1910528.9556273,0
+XPO.US,D,20180716,000000,35.5791,35.7621,33.8401,34.2447,3643137.2807572,0
+XPO.US,D,20180717,000000,34.1515,34.6078,34.1515,34.5561,2781654.4984798,0
+XPO.US,D,20180718,000000,34.6321,35.228,34.521,35.1472,2601318.5491789,0
+XPO.US,D,20180719,000000,34.7426,35.1365,34.4972,34.7806,2035363.0669169,0
+XPO.US,D,20180720,000000,34.9327,35.4615,34.8115,35.2714,2936744.8960497,0
+XPO.US,D,20180723,000000,35.2298,35.7865,34.8775,35.6237,2463850.7215553,0
+XPO.US,D,20180724,000000,36.0283,36.1531,33.8508,34.3071,5548948.3697599,0
+XPO.US,D,20180725,000000,34.3707,35.0569,34.2204,35.0153,3103066.9468431,0
+XPO.US,D,20180726,000000,34.846,34.9119,34.079,34.2964,5734490.298893,0
+XPO.US,D,20180727,000000,34.4004,34.499,33.6756,34.1033,3081973.7236754,0
+XPO.US,D,20180730,000000,34.0653,34.3933,32.7725,33.0832,5637786.6567066,0
+XPO.US,D,20180731,000000,33.1836,34.7634,33.1836,34.4693,3228463.2298961,0
+XPO.US,D,20180801,000000,34.4658,34.8739,34.0273,34.5388,3478776.0985394,0
+XPO.US,D,20180802,000000,33.2805,35.1157,33.2805,34.7111,6643224.1228228,0
+XPO.US,D,20180803,000000,34.922,35.0866,34.4521,35.0605,3067387.5545107,0
+XPO.US,D,20180806,000000,34.9393,35.9214,34.6874,35.897,3988477.3751908,0
+XPO.US,D,20180807,000000,35.9006,36.2909,35.6136,36.1424,6158872.7531399,0
+XPO.US,D,20180808,000000,36.1768,36.2701,35.7586,35.9386,1812071.4721912,0
+XPO.US,D,20180809,000000,35.8489,36.6474,35.8382,36.3705,4934614.1360208,0
+XPO.US,D,20180810,000000,36.1875,36.4674,35.5411,36.1703,1839451.2568441,0
+XPO.US,D,20180813,000000,36.0628,36.1632,35.5067,35.5928,1543376.9334063,0
+XPO.US,D,20180814,000000,35.6552,35.8002,35.4063,35.4686,4817578.0540111,0
+XPO.US,D,20180815,000000,34.9809,35.0848,33.975,34.5246,3932573.2645705,0
+XPO.US,D,20180816,000000,34.9363,35.7205,34.701,35.3991,2316353.0090884,0
+XPO.US,D,20180817,000000,35.2334,35.3611,34.8876,35.1573,1866948.8619264,0
+XPO.US,D,20180820,000000,35.1229,36.2256,35.1229,35.9523,3126496.3808118,0
+XPO.US,D,20180821,000000,35.9077,36.7888,35.9077,36.661,3051709.0216502,0
+XPO.US,D,20180822,000000,36.5434,36.8232,36.2493,36.3913,2015981.606274,0
+XPO.US,D,20180823,000000,36.3569,36.7472,36.0075,36.1733,3694915.9931981,0
+XPO.US,D,20180824,000000,36.3361,36.7644,36.2321,36.5535,2448944.7540822,0
+XPO.US,D,20180827,000000,36.6403,37.5421,36.623,37.1274,2374024.4261503,0
+XPO.US,D,20180828,000000,37.2522,37.3383,36.5226,36.6266,1781505.4864965,0
+XPO.US,D,20180829,000000,36.7163,37.39,35.7758,37.2795,2783221.5101914,0
+XPO.US,D,20180830,000000,37.1381,37.2795,36.7163,36.844,1404306.7479423,0
+XPO.US,D,20180831,000000,36.7335,36.9688,36.5814,36.8131,1951629.7708629,0
+XPO.US,D,20180904,000000,36.6403,36.9581,36.4709,36.8785,2094037.640778,0
+XPO.US,D,20180905,000000,36.8476,37.0413,35.9831,36.8096,2477625.6129059,0
+XPO.US,D,20180906,000000,36.9029,37.2694,36.8131,36.8339,2458333.3591596,0
+XPO.US,D,20180907,000000,36.585,37.292,36.3224,36.7026,2441197.219272,0
+XPO.US,D,20180910,000000,36.8785,38.7452,36.7199,38.7143,4887565.0722474,0
+XPO.US,D,20180911,000000,38.4618,39.2431,38.3721,38.8076,4012615.4148851,0
+XPO.US,D,20180912,000000,38.766,39.0756,37.9247,38.3097,3835645.7635682,0
+XPO.US,D,20180913,000000,38.507,38.9146,38.3234,38.6068,2392968.2680552,0
+XPO.US,D,20180914,000000,38.7625,39.8652,38.7143,39.5889,3800947.6470981,0
+XPO.US,D,20180917,000000,39.5889,39.7511,38.264,38.7036,2329395.7306274,0
+XPO.US,D,20180918,000000,38.7179,39.3192,38.3341,39.236,3323532.5344113,0
+XPO.US,D,20180919,000000,39.3263,39.6869,39.0702,39.2984,2255481.9257927,0
+XPO.US,D,20180920,000000,39.7683,39.7998,39.2051,39.2603,2508413.7742675,0
+XPO.US,D,20180921,000000,39.3881,39.5853,38.987,39.0078,5910722.7309514,0
+XPO.US,D,20180924,000000,38.8522,39.0043,38.4517,38.8421,2540925.480197,0
+XPO.US,D,20180925,000000,38.8522,39.2324,38.5242,38.8593,2189600.1079478,0
+XPO.US,D,20180926,000000,38.9318,40.1901,38.5171,39.2847,3562450.4843787,0
+XPO.US,D,20180927,000000,39.3673,39.8378,39.3275,39.5925,2089385.4169642,0
+XPO.US,D,20180928,000000,39.4713,39.7166,39.3192,39.4641,2185745.6967562,0
+XPO.US,D,20181001,000000,39.924,39.9656,39.0185,39.1534,2092866.1690796,0
+XPO.US,D,20181002,000000,39.1047,39.1635,37.9574,38.0192,2746739.2557898,0
+XPO.US,D,20181003,000000,38.5414,39.4576,38.5171,39.0946,4003785.615273,0
+XPO.US,D,20181004,000000,39.2259,39.6061,38.3929,38.728,2836770.8953718,0
+XPO.US,D,20181005,000000,38.5658,38.7488,37.5558,38.0299,3664220.405031,0
+XPO.US,D,20181008,000000,37.7738,38.0127,36.825,37.8018,2772570.54337,0
+XPO.US,D,20181009,000000,37.4904,38.0091,37.2659,37.3455,2496618.2661316,0
+XPO.US,D,20181010,000000,37.2694,37.3176,35.275,35.3403,5192758.6969238,0
+XPO.US,D,20181011,000000,35.026,35.7829,34.2548,34.3036,5855153.5669805,0
+XPO.US,D,20181012,000000,34.9844,35.2369,33.9025,34.4628,4269253.5574403,0
+XPO.US,D,20181015,000000,34.4485,35.0848,34.3345,34.8151,2404763.7761912,0
+XPO.US,D,20181016,000000,35.1294,35.8798,34.9636,35.8073,3412027.4589636,0
+XPO.US,D,20181017,000000,35.6415,35.7449,34.3588,34.7735,4334977.1592799,0
+XPO.US,D,20181018,000000,34.5317,34.5626,32.8866,33.1284,6596299.6120748,0
+XPO.US,D,20181019,000000,33.2733,33.4878,32.3126,32.7345,5275492.2024766,0
+XPO.US,D,20181022,000000,32.7345,32.9519,32.1641,32.3507,6825552.9205302,0
+XPO.US,D,20181023,000000,31.6282,32.1154,30.6568,31.6728,7013823.2341793,0
+XPO.US,D,20181024,000000,31.6971,31.7352,29.7027,29.7306,6844860.3226174,0
+XPO.US,D,20181025,000000,30.0728,31.6157,29.7858,31.1856,4329660.0916141,0
+XPO.US,D,20181026,000000,30.4186,30.5671,29.3919,29.9587,5815729.1681409,0
+XPO.US,D,20181029,000000,30.5499,30.7049,28.0991,28.6552,6504394.6276646,0
+XPO.US,D,20181030,000000,29.0218,30.1346,28.8037,30.052,5870093.1974335,0
+XPO.US,D,20181031,000000,30.6913,31.5141,30.6461,30.8951,8681751.5098447,0
+XPO.US,D,20181101,000000,30.2629,30.453,27.5905,30.0692,15560673.718613,0
+XPO.US,D,20181102,000000,30.7121,31.3686,30.052,30.4251,5190910.5993306,0
+XPO.US,D,20181105,000000,30.3425,30.4287,28.8816,29.181,5277547.3273958,0
+XPO.US,D,20181106,000000,29.0254,29.7787,28.9749,29.4228,4783819.1346785,0
+XPO.US,D,20181107,000000,29.7959,30.4388,29.5298,30.4079,2890875.7197197,0
+XPO.US,D,20181108,000000,30.1524,30.3425,28.5382,28.7313,4752372.862061,0
+XPO.US,D,20181109,000000,28.5346,29.0372,27.8223,28.0088,6430788.8390955,0
+XPO.US,D,20181112,000000,27.9678,28.1508,26.9721,27.0374,6284324.5801096,0
+XPO.US,D,20181113,000000,27.1693,27.6755,26.7576,27.3143,6430379.8338904,0
+XPO.US,D,20181114,000000,27.6256,27.8223,26.8372,27.2626,4787119.7898518,0
+XPO.US,D,20181115,000000,27.0481,27.6185,26.6197,27.2454,4387516.6550652,0
+XPO.US,D,20181116,000000,27.1723,27.404,26.17,26.5193,8250000.2293108,0
+XPO.US,D,20181119,000000,26.4189,26.6019,25.081,25.4755,7415860.2024084,0
+XPO.US,D,20181120,000000,24.6633,25.3079,23.8886,24.6217,8012969.0893634,0
+XPO.US,D,20181121,000000,24.9948,25.3822,24.8255,25.0049,4055566.0108629,0
+XPO.US,D,20181123,000000,24.8291,25.3852,24.5837,24.9776,1918207.4813288,0
+XPO.US,D,20181126,000000,25.3715,25.8521,25.2574,25.6341,4347437.5112676,0
+XPO.US,D,20181127,000000,25.4755,25.8385,24.8427,25.2402,4624253.2439389,0
+XPO.US,D,20181128,000000,25.4131,26.3738,24.9051,26.3156,6333780.5469416,0
+XPO.US,D,20181129,000000,26.2597,26.7011,25.8622,26.388,8628013.6119771,0
+XPO.US,D,20181130,000000,26.3013,26.4914,25.8385,26.2217,6051773.9827789,0
+XPO.US,D,20181203,000000,27.183,27.4004,26.4397,26.678,8375889.6750184,0
+XPO.US,D,20181204,000000,26.3156,26.4778,24.2379,24.8564,8371607.7439828,0
+XPO.US,D,20181206,000000,24.2516,24.8219,23.6949,24.6181,6479364.5190046,0
+XPO.US,D,20181207,000000,24.5314,24.9116,22.8447,22.973,6168641.7498895,0
+XPO.US,D,20181210,000000,22.7134,22.9451,22.0117,22.7686,6814679.7780419,0
+XPO.US,D,20181211,000000,23.3081,24.245,22.7686,23.052,9514191.5562651,0
+XPO.US,D,20181212,000000,22.6409,22.8999,20.1622,20.833,28038922.629621,0
+XPO.US,D,20181213,000000,20.0517,20.7189,14.1895,15.3819,114822141.88421,0
+XPO.US,D,20181214,000000,16.547,18.116,15.7592,17.819,67211147.037809,0
+XPO.US,D,20181217,000000,17.5528,19.3191,17.3383,18.6068,34964979.742762,0
+XPO.US,D,20181218,000000,18.5896,19.6406,18.0263,18.0608,31919595.995023,0
+XPO.US,D,20181219,000000,17.8018,19.3364,17.7322,17.9812,22082674.084734,0
+XPO.US,D,20181220,000000,17.7703,19.0114,17.7637,18.258,18045245.687409,0
+XPO.US,D,20181221,000000,18.2646,18.6935,17.3871,17.9954,20512228.749238,0
+XPO.US,D,20181224,000000,17.7394,18.1885,17.2991,17.6633,5781241.4452948,0
+XPO.US,D,20181226,000000,17.6942,19.2776,17.6942,19.2086,18086068.783061,0
+XPO.US,D,20181227,000000,18.7001,19.4053,18.583,19.3536,13682799.53658,0
+XPO.US,D,20181228,000000,19.3916,19.962,19.0565,19.3673,13181446.678929,0
+XPO.US,D,20181231,000000,19.4089,19.7439,19.2187,19.7166,6926966.0135962,0
+XPO.US,D,20190102,000000,19.2395,20.1313,19.0221,19.9275,8155430.8200463,0
+XPO.US,D,20190103,000000,19.5538,19.7927,18.8837,19.1255,7246503.4339824,0
+XPO.US,D,20190104,000000,19.4748,20.0345,19.4576,19.675,7959687.3248726,0
+XPO.US,D,20190107,000000,19.7237,20.6743,19.4986,20.4563,8788577.6100689,0
+XPO.US,D,20190108,000000,20.5947,20.8817,20.1141,20.8229,6935752.0513344,0
+XPO.US,D,20190109,000000,20.9227,21.5762,20.6256,21.4449,5455503.304022,0
+XPO.US,D,20190110,000000,21.2441,21.8353,20.947,21.704,5419605.1023206,0
+XPO.US,D,20190111,000000,21.5691,22.0628,21.4122,21.7699,5982020.9222525,0
+XPO.US,D,20190114,000000,20.5395,21.1235,20.4355,20.7742,13209893.580042,0
+XPO.US,D,20190115,000000,20.8466,21.1889,20.4492,20.8466,7803417.0398594,0
+XPO.US,D,20190116,000000,20.947,21.3136,20.6708,20.9643,5435261.7542442,0
+XPO.US,D,20190117,000000,21.0094,21.6404,20.9162,21.3582,5752791.177883,0
+XPO.US,D,20190118,000000,21.7075,22.3468,21.5863,22.0842,5425051.7724588,0
+XPO.US,D,20190122,000000,21.9773,22.0361,21.4069,21.7735,6116613.9313978,0
+XPO.US,D,20190123,000000,21.884,21.8852,20.7124,21.1306,5183041.877793,0
+XPO.US,D,20190124,000000,21.0439,21.4865,20.9334,21.0439,6684047.2184748,0
+XPO.US,D,20190125,000000,21.2239,21.7111,20.9987,21.4758,6901464.6232184,0
+XPO.US,D,20190128,000000,21.2269,21.622,20.9851,21.2821,4344887.5405448,0
+XPO.US,D,20190129,000000,21.1687,21.4033,20.3351,20.9714,6959142.7728762,0
+XPO.US,D,20190130,000000,21.1995,21.5483,20.8229,21.4378,6194621.154581,0
+XPO.US,D,20190131,000000,21.5899,21.5899,20.8502,21.0094,3565491.9346072,0
+XPO.US,D,20190201,000000,20.9369,21.1889,20.8056,20.9126,5183376.8244424,0
+XPO.US,D,20190204,000000,20.8918,20.9577,20.6981,20.8781,4299250.6387757,0
+XPO.US,D,20190205,000000,20.8401,21.2584,20.7605,20.8674,3420355.6801761,0
+XPO.US,D,20190206,000000,20.7706,20.909,20.4426,20.5015,4826456.6649439,0
+XPO.US,D,20190207,000000,20.4254,20.8294,20.1943,20.3874,4196007.9627554,0
+XPO.US,D,20190208,000000,20.1212,20.4664,19.4641,19.8931,7455476.4802332,0
+XPO.US,D,20190211,000000,19.9103,20.1384,19.7618,19.9549,5451393.0541836,0
+XPO.US,D,20190212,000000,20.0897,20.5704,19.9656,20.2626,7444227.9955196,0
+XPO.US,D,20190213,000000,20.3321,20.8538,20.3321,20.6256,3965219.6224193,0
+XPO.US,D,20190214,000000,20.4563,20.8401,20.2282,20.584,9579687.9329908,0
+XPO.US,D,20190215,000000,17.235,18.0745,16.2844,17.9639,55747500.339178,0
+XPO.US,D,20190219,000000,17.7221,19.0631,17.6942,18.8872,17491974.415951,0
+XPO.US,D,20190220,000000,18.9769,19.2675,18.662,19.0423,10192130.307263,0
+XPO.US,D,20190221,000000,19.0286,19.3156,18.5587,18.6864,12289621.769772,0
+XPO.US,D,20190222,000000,18.621,18.6401,17.5593,18.0335,12170453.13799,0
+XPO.US,D,20190225,000000,18.1368,18.2925,17.6425,17.6877,8525477.8585334,0
+XPO.US,D,20190226,000000,17.5873,17.6598,17.2938,17.3383,6669989.5580936,0
+XPO.US,D,20190227,000000,17.3039,17.3205,16.7644,16.8957,13704098.103924,0
+XPO.US,D,20190228,000000,16.882,17.4179,16.8755,17.4043,9982066.5804653,0
+XPO.US,D,20190301,000000,17.4976,17.7673,17.0621,17.1827,9646157.1698339,0
+XPO.US,D,20190304,000000,17.2659,17.352,16.661,16.7787,6491897.246399,0
+XPO.US,D,20190305,000000,16.7816,16.8024,16.4121,16.4394,10392628.698339,0
+XPO.US,D,20190306,000000,16.4157,16.585,16.0592,16.3984,11976342.297338,0
+XPO.US,D,20190307,000000,16.3396,16.8648,16.2184,16.4501,11753599.409184,0
+XPO.US,D,20190308,000000,16.2428,16.3188,15.8073,15.9695,7973482.4140111,0
+XPO.US,D,20190311,000000,16.5089,17.352,16.4222,17.2314,21421240.292752,0
+XPO.US,D,20190312,000000,17.1726,17.1797,16.3669,16.9444,18091002.092757,0
+XPO.US,D,20190313,000000,17.0858,17.5391,17.0514,17.235,12489487.296828,0
+XPO.US,D,20190314,000000,17.3074,17.6081,17.1827,17.3591,12459187.248674,0
+XPO.US,D,20190315,000000,17.4144,17.4524,17.0686,17.1619,55993142.469369,0
+XPO.US,D,20190318,000000,17.1761,17.8225,17.169,17.8083,11516972.224995,0
+XPO.US,D,20190319,000000,17.857,18.1125,17.4869,17.57,13258035.007512,0
+XPO.US,D,20190320,000000,17.3871,17.4904,16.9373,17.352,13950051.616678,0
+XPO.US,D,20190321,000000,17.3039,17.8119,17.2866,17.7946,5780694.4218724,0
+XPO.US,D,20190322,000000,17.7429,17.7673,17.0757,17.0965,7621477.0495692,0
+XPO.US,D,20190325,000000,16.8755,17.5148,16.7995,17.1862,7471399.0696975,0
+XPO.US,D,20190326,000000,17.3383,17.8671,17.3318,17.7465,7091120.1684879,0
+XPO.US,D,20190327,000000,17.7673,17.9432,17.4595,17.6704,5137807.248633,0
+XPO.US,D,20190328,000000,17.6425,18.5153,17.6425,18.4167,9128736.9719052,0
+XPO.US,D,20190329,000000,18.5967,18.8421,18.3549,18.5759,6680332.5086494,0
+XPO.US,D,20190401,000000,18.832,19.3328,18.7351,19.1564,6925476.4267382,0
+XPO.US,D,20190402,000000,19.2502,19.3536,18.9181,19.1183,4807085.3031949,0
+XPO.US,D,20190403,000000,19.2294,19.5716,19.2015,19.35,5245543.932462,0
+XPO.US,D,20190404,000000,19.3815,20.2953,19.2847,20.2454,7777506.6442765,0
+XPO.US,D,20190405,000000,20.4634,20.6708,20.0553,20.5775,6661622.6244543,0
+XPO.US,D,20190408,000000,20.5323,20.726,20.2074,20.6844,4358497.4832941,0
+XPO.US,D,20190409,000000,20.5424,20.7088,20.4147,20.6565,4926375.121705,0
+XPO.US,D,20190410,000000,20.7326,21.1651,20.5739,21.1544,5102558.7424426,0
+XPO.US,D,20190411,000000,21.2031,21.4033,21.1063,21.379,4700567.2192362,0
+XPO.US,D,20190412,000000,21.6974,22.0117,21.5988,21.8424,6344832.103223,0
+XPO.US,D,20190415,000000,21.8323,22.0699,21.6903,21.8008,5219828.7821622,0
+XPO.US,D,20190416,000000,21.597,21.7527,21.1164,21.6071,4568369.3311066,0
+XPO.US,D,20190417,000000,21.7972,22.4924,21.7764,22.4264,4512128.5906879,0
+XPO.US,D,20190418,000000,22.3123,22.8863,22.2434,22.8239,4455079.938753,0
+XPO.US,D,20190422,000000,22.7306,23.2285,22.468,23.0176,4194649.6615188,0
+XPO.US,D,20190423,000000,23.1596,23.2214,22.8031,23.1768,3838806.7173752,0
+XPO.US,D,20190424,000000,23.2285,23.9509,23.052,23.8404,3224751.8863688,0
+XPO.US,D,20190425,000000,23.6016,23.6604,22.5351,22.9932,4254704.4175534,0
+XPO.US,D,20190426,000000,22.7722,23.4911,22.534,23.4465,3623186.915755,0
+XPO.US,D,20190429,000000,23.4875,23.5535,22.572,23.0972,6669752.2340857,0
+XPO.US,D,20190430,000000,23.1976,23.5808,22.7585,23.5327,6403313.1149501,0
+XPO.US,D,20190501,000000,23.4846,23.8713,23.1768,23.2041,6532918.9536321,0
+XPO.US,D,20190502,000000,23.1316,23.1316,21.0231,22.1567,11667740.295953,0
+XPO.US,D,20190503,000000,22.468,22.689,22.2036,22.2779,16812929.836065,0
+XPO.US,D,20190506,000000,21.6279,22.7449,21.5346,22.6338,5252138.5102126,0
+XPO.US,D,20190507,000000,22.2951,22.3884,21.3136,21.6071,5389187.2337372,0
+XPO.US,D,20190508,000000,21.6624,22.1466,21.3689,21.6659,4243991.1742193,0
+XPO.US,D,20190509,000000,21.3344,21.4966,20.9785,21.2376,4214541.1163063,0
+XPO.US,D,20190510,000000,21.2239,21.4657,20.7504,21.2411,3380148.6170552,0
+XPO.US,D,20190513,000000,20.7397,20.8056,19.4297,19.5265,6172013.0973204,0
+XPO.US,D,20190514,000000,19.6614,20.2038,19.5716,19.9792,3956122.2021176,0
+XPO.US,D,20190515,000000,19.7546,20.249,19.454,20.1729,3858242.0387858,0
+XPO.US,D,20190516,000000,20.18,20.9542,20.18,20.7813,3871954.6536236,0
+XPO.US,D,20190517,000000,20.5531,20.8294,20.1313,20.1485,2854570.1959622,0
+XPO.US,D,20190520,000000,19.8687,19.9691,19.4813,19.6958,3266344.1811101,0
+XPO.US,D,20190521,000000,20.038,20.038,19.6679,20.0071,2686107.1796509,0
+XPO.US,D,20190522,000000,19.8895,19.8895,18.9181,19.3916,4530348.6785263,0
+XPO.US,D,20190523,000000,19.2086,19.3536,18.5622,18.8557,6075407.0777756,0
+XPO.US,D,20190524,000000,18.8872,18.8872,18.1333,18.2473,5995444.0354637,0
+XPO.US,D,20190528,000000,18.3062,18.3929,17.6081,18.2646,6412683.2053885,0
+XPO.US,D,20190529,000000,18.1784,18.4826,17.8154,18.3097,3484412.9645136,0
+XPO.US,D,20190530,000000,18.3579,18.4547,17.6978,17.9746,4623825.724095,0
+XPO.US,D,20190531,000000,17.6354,18.0608,17.4595,18.0055,3566740.8311593,0
+XPO.US,D,20190603,000000,17.9016,18.4167,17.7394,17.9194,4805962.6428173,0
+XPO.US,D,20190604,000000,18.1856,19.1154,18.1856,19.1082,3845689.1136035,0
+XPO.US,D,20190605,000000,19.2847,19.4796,18.2818,18.6418,2774682.8953549,0
+XPO.US,D,20190606,000000,18.5658,18.6656,18.1784,18.4309,3567058.9463188,0
+XPO.US,D,20190607,000000,18.545,18.8492,18.4547,18.5896,2120097.8366212,0
+XPO.US,D,20190610,000000,18.7209,19.6923,18.6727,19.2015,3076282.9969334,0
+XPO.US,D,20190611,000000,19.4433,19.5865,19.129,19.1843,2263572.8229972,0
+XPO.US,D,20190612,000000,19.1391,19.4089,18.9425,19.3673,2155002.9804173,0
+XPO.US,D,20190613,000000,19.5366,19.9151,19.4956,19.8723,1829502.1631524,0
+XPO.US,D,20190614,000000,19.82,19.82,19.274,19.6126,1784126.1494771,0
+XPO.US,D,20190617,000000,19.6923,19.7166,19.0773,19.1498,2128843.4787836,0
+XPO.US,D,20190618,000000,19.2639,19.9549,19.1498,19.7683,2347189.9817708,0
+XPO.US,D,20190619,000000,19.7618,19.9448,19.4089,19.4576,3430247.546802,0
+XPO.US,D,20190620,000000,19.8063,20.3458,19.6887,19.9311,3948645.6542951,0
+XPO.US,D,20190621,000000,19.7719,19.782,19.0185,19.0251,6431048.0440403,0
+XPO.US,D,20190624,000000,19.0251,19.0839,18.22,18.2408,4367907.9693084,0
+XPO.US,D,20190625,000000,18.2889,18.3002,17.9919,18.0127,3473775.4628842,0
+XPO.US,D,20190626,000000,18.1024,18.624,17.8671,18.5034,3844749.9164659,0
+XPO.US,D,20190627,000000,18.5931,19.2704,18.5563,19.0322,2710361.3566257,0
+XPO.US,D,20190628,000000,19.1118,20.0172,19.1011,19.9828,10181194.888262,0
+XPO.US,D,20190701,000000,20.3874,20.65,19.5853,19.7338,2587947.6135865,0
+XPO.US,D,20190702,000000,19.6857,19.9768,19.3827,19.4261,3026946.5336799,0
+XPO.US,D,20190703,000000,19.599,19.9656,19.5093,19.962,1445905.7752796,0
+XPO.US,D,20190705,000000,19.8236,20.2697,19.561,19.6025,2201599.2771118,0
+XPO.US,D,20190708,000000,19.4017,19.5229,18.9615,19.0946,1978922.0317682,0
+XPO.US,D,20190709,000000,18.8938,19.2069,18.7696,19.0114,1972372.8990403,0
+XPO.US,D,20190710,000000,19.1979,19.3827,18.5759,18.8837,3034088.134853,0
+XPO.US,D,20190711,000000,18.7417,19.0666,18.507,19.0185,2975459.0060147,0
+XPO.US,D,20190712,000000,19.1391,20.3957,19.0494,20.1901,4154853.286752,0
+XPO.US,D,20190715,000000,20.287,20.5983,20.0208,20.363,3162037.7549268,0
+XPO.US,D,20190716,000000,20.6636,22.0224,20.6601,21.5037,6005581.6418425,0
+XPO.US,D,20190717,000000,21.3273,21.3635,20.5288,20.65,3689439.0263781,0
+XPO.US,D,20190718,000000,20.6981,21.0926,20.6155,20.8437,2555013.43726,0
+XPO.US,D,20190719,000000,21.0267,21.5691,20.9334,21.4342,2541908.4392083,0
+XPO.US,D,20190722,000000,21.6142,22.0878,21.4449,21.6142,1941301.968648,0
+XPO.US,D,20190723,000000,22.7651,22.7722,21.7147,22.7651,4509013.0819037,0
+XPO.US,D,20190724,000000,22.7966,23.8161,22.5654,23.2148,4470499.2666687,0
+XPO.US,D,20190725,000000,23.1732,23.2285,22.2363,22.5476,2577789.8094198,0
+XPO.US,D,20190726,000000,22.5577,23.3325,22.4852,23.2041,2916902.252583,0
+XPO.US,D,20190729,000000,23.1489,23.2404,22.6926,23.0592,2864765.0294068,0
+XPO.US,D,20190730,000000,22.8934,23.4115,22.7205,23.1625,2905742.974766,0
+XPO.US,D,20190731,000000,23.118,23.6949,22.8138,23.3253,4305113.0467148,0
+XPO.US,D,20190801,000000,23.3182,23.3325,22.3438,22.4163,4907929.4919016,0
+XPO.US,D,20190802,000000,23.7988,25.7345,23.1453,24.8772,12822028.726326,0
+XPO.US,D,20190805,000000,24.1755,24.1963,22.5132,23.2629,5718862.2605023,0
+XPO.US,D,20190806,000000,23.6331,24.1375,23.3117,23.5535,3334393.8948566,0
+XPO.US,D,20190807,000000,23.1423,23.6747,22.7478,23.6295,2360242.8022038,0
+XPO.US,D,20190808,000000,23.9301,24.4732,23.7679,24.3621,3004437.7822099,0
+XPO.US,D,20190809,000000,24.1927,24.4173,23.3426,23.3877,3046667.9904192,0
+XPO.US,D,20190812,000000,23.2077,23.2077,22.5197,22.6718,2558489.1399285,0
+XPO.US,D,20190813,000000,22.5476,23.74,22.3712,23.3527,2985081.5688019,0
+XPO.US,D,20190814,000000,22.9932,22.9932,22.209,22.6201,2831537.9851557,0
+XPO.US,D,20190815,000000,22.8138,22.8554,22.2571,22.4817,2509024.7573516,0
+XPO.US,D,20190816,000000,22.7134,23.3907,22.6961,23.1007,2877841.4139256,0
+XPO.US,D,20190819,000000,23.5048,23.8196,23.2873,23.5327,1857885.1046045,0
+XPO.US,D,20190820,000000,23.5986,23.7679,23.0419,23.1869,1645434.6725363,0
+XPO.US,D,20190821,000000,23.3634,23.9789,23.2766,23.8232,2389704.6421597,0
+XPO.US,D,20190822,000000,24.0234,24.3971,23.7608,23.9753,2783144.0853377,0
+XPO.US,D,20190823,000000,23.6295,23.8161,22.8863,23.0663,3040091.9273075,0
+XPO.US,D,20190826,000000,23.4358,23.4394,22.9314,23.3426,1445986.5664312,0
+XPO.US,D,20190827,000000,23.664,23.664,22.6201,22.9035,3333296.4817139,0
+XPO.US,D,20190828,000000,22.831,23.4739,22.3747,23.3735,2044169.3024431,0
+XPO.US,D,20190829,000000,23.74,24.3347,23.74,24.1411,2761773.1425863,0
+XPO.US,D,20190830,000000,24.3793,25.0019,24.3139,24.4934,3342131.3307729,0
+XPO.US,D,20190903,000000,24.207,24.4904,23.2041,23.2665,2916523.5440598,0
+XPO.US,D,20190904,000000,23.7679,24.305,23.4602,23.664,3011564.235042,0
+XPO.US,D,20190905,000000,24.1963,25.1226,24.1636,24.8291,3229794.6007488,0
+XPO.US,D,20190906,000000,24.9568,25.1849,24.6805,24.9532,4319719.4136674,0
+XPO.US,D,20190909,000000,25.04,25.8937,24.9913,25.8385,3805113.4408533,0
+XPO.US,D,20190910,000000,25.8385,26.1076,25.6014,26.0696,3514829.149948,0
+XPO.US,D,20190911,000000,26.2359,26.4071,25.8694,26.0007,2765196.667636,0
+XPO.US,D,20190912,000000,26.0458,26.3845,25.3008,25.8973,2247710.8268966,0
+XPO.US,D,20190913,000000,26.2597,26.4605,25.6828,25.8349,2402976.2719617,0
+XPO.US,D,20190916,000000,25.5307,26.0042,25.3507,25.7725,2327062.8861245,0
+XPO.US,D,20190917,000000,25.6169,25.6555,25.0744,25.5479,2734327.7151228,0
+XPO.US,D,20190918,000000,24.9847,25.4565,24.3793,25.444,2282979.530875,0
+XPO.US,D,20190919,000000,25.5028,25.586,25.0881,25.2539,1699016.0375476,0
+XPO.US,D,20190920,000000,25.4232,25.8177,24.7096,24.8427,3486654.9189709,0
+XPO.US,D,20190923,000000,24.8154,25.1332,24.5041,24.6282,2260411.8691903,0
+XPO.US,D,20190924,000000,24.6734,24.9913,24.324,24.4589,2386334.9778778,0
+XPO.US,D,20190925,000000,24.4417,25.1695,24.4037,24.898,2336508.7182676,0
+XPO.US,D,20190926,000000,24.8291,24.8564,24.2795,24.4589,2063274.7266513,0
+XPO.US,D,20190927,000000,24.4381,24.5938,24.1131,24.3829,2018625.8333405,0
+XPO.US,D,20190930,000000,24.4209,24.7946,24.1375,24.7393,1745250.4572088,0
+XPO.US,D,20191001,000000,24.9669,25.365,24.0341,24.2135,3203736.0880547,0
+XPO.US,D,20191002,000000,23.9165,23.9646,23.5362,23.8648,2175059.383806,0
+XPO.US,D,20191003,000000,23.6949,23.7436,22.9867,23.7264,2561789.7951018,0
+XPO.US,D,20191004,000000,23.8921,24.2587,23.5018,24.2242,1968033.7409389,0
+XPO.US,D,20191007,000000,24.0306,24.3276,23.7192,24.0894,1605668.5944513,0
+XPO.US,D,20191008,000000,23.9925,23.9925,23.5671,23.7091,1582397.3764879,0
+XPO.US,D,20191009,000000,23.9646,24.0822,23.778,23.989,963692.00481658,0
+XPO.US,D,20191010,000000,23.9682,24.6871,23.9682,24.5558,1678830.0316865,0
+XPO.US,D,20191011,000000,25.0465,25.7244,24.753,25.5931,2993268.405499,0
+XPO.US,D,20191014,000000,25.5723,26.0179,25.2746,25.8141,1555842.3348411,0
+XPO.US,D,20191015,000000,25.8866,26.599,25.7,26.2187,2628912.0937538,0
+XPO.US,D,20191016,000000,26.2704,26.8616,26.2704,26.599,2273085.9811,0
+XPO.US,D,20191017,000000,26.7338,27.0101,26.533,26.6055,2381573.3493794,0
+XPO.US,D,20191018,000000,26.6019,26.6091,25.9834,26.5259,2389415.1405331,0
+XPO.US,D,20191021,000000,26.7683,27.2174,26.694,26.7439,1826378.2386232,0
+XPO.US,D,20191022,000000,26.8093,27.1105,26.5609,26.7611,3465051.7016586,0
+XPO.US,D,20191023,000000,26.7368,27.2002,26.6197,27.0309,2265434.3857824,0
+XPO.US,D,20191024,000000,27.0689,27.2139,26.5057,27.0238,1551403.8709492,0
+XPO.US,D,20191025,000000,26.8372,27.7397,26.8372,27.5561,2842569.3436493,0
+XPO.US,D,20191028,000000,27.7016,28.0653,27.6036,27.7914,4665880.8848091,0
+XPO.US,D,20191029,000000,27.9779,28.2476,27.0309,28.1264,4950285.9362853,0
+XPO.US,D,20191030,000000,27.9262,27.9298,27.0689,27.366,2956264.3749099,0
+XPO.US,D,20191031,000000,27.259,27.259,26.1011,26.4088,2178730.3317575,0
+XPO.US,D,20191101,000000,26.7439,27.442,26.6227,27.4355,1913530.01028,0
+XPO.US,D,20191104,000000,27.7807,28.5411,27.71,28.3997,2680503.9766566,0
+XPO.US,D,20191105,000000,28.5174,28.9939,28.4758,28.9214,2554727.3019314,0
+XPO.US,D,20191106,000000,28.8317,29.2256,28.6938,28.8489,1906317.7168493,0
+XPO.US,D,20191107,000000,29.1287,29.8892,29.0978,29.2743,2434035.420311,0
+XPO.US,D,20191108,000000,29.2672,29.8755,29.1775,29.2571,1683749.8761901,0
+XPO.US,D,20191111,000000,28.9766,29.3569,28.9148,29.1014,1590853.5170237,0
+XPO.US,D,20191112,000000,29.3949,29.872,29.2808,29.6129,3144034.7933084,0
+XPO.US,D,20191113,000000,29.2951,29.4573,28.8453,28.9285,2071739.282932,0
+XPO.US,D,20191114,000000,28.8661,29.2101,28.8661,29.1531,3396182.294353,0
+XPO.US,D,20191115,000000,29.4157,29.585,28.856,28.9113,3795487.5117681,0
+XPO.US,D,20191118,000000,28.7176,29.2743,28.4621,29.2119,3805101.6588104,0
+XPO.US,D,20191119,000000,29.3396,29.4502,28.6588,28.8697,2080565.7162461,0
+XPO.US,D,20191120,000000,28.7313,28.9523,28.275,28.4306,2738549.0527947,0
+XPO.US,D,20191121,000000,28.3546,28.7521,28.1888,28.351,1436300.0439823,0
+XPO.US,D,20191122,000000,28.4859,28.8216,28.3683,28.7936,1088914.9235234,0
+XPO.US,D,20191125,000000,29.0046,29.4157,28.7936,29.1531,1589678.6790273,0
+XPO.US,D,20191126,000000,29.0598,29.3224,28.7277,29.0634,1745179.7649512,0
+XPO.US,D,20191127,000000,29.2672,29.3777,28.9802,29.1287,1123318.4889199,0
+XPO.US,D,20191129,000000,29.0735,29.1982,28.5204,28.5827,672702.47448365,0
+XPO.US,D,20191202,000000,28.6724,28.8733,28.0783,28.092,1497829.2385338,0
+XPO.US,D,20191203,000000,27.5496,27.7397,27.0897,27.6458,1853726.0434452,0
+XPO.US,D,20191204,000000,27.871,28.2649,27.7617,27.7878,1358481.3334861,0
+XPO.US,D,20191205,000000,28.0611,28.2577,27.9298,28.092,1738561.6231146,0
+XPO.US,D,20191206,000000,28.3065,28.638,28.2405,28.4098,1478841.6347551,0
+XPO.US,D,20191209,000000,28.2684,28.6315,28.237,28.5346,1216832.5637664,0
+XPO.US,D,20191210,000000,28.417,28.493,27.7117,27.9987,1427709.2515271,0
+XPO.US,D,20191211,000000,28.0296,28.3926,28.0296,28.2613,1016850.8994309,0
+XPO.US,D,20191212,000000,28.2613,29.0598,28.1021,28.856,1376433.8006348,0
+XPO.US,D,20191213,000000,28.8073,29.2636,28.7022,28.7972,1267729.3061355,0
+XPO.US,D,20191216,000000,28.8733,29.0598,28.5204,28.5275,1641199.8696724,0
+XPO.US,D,20191217,000000,28.5275,28.7764,28.2269,28.3065,1663552.0882861,0
+XPO.US,D,20191218,000000,28.0676,28.1199,27.3214,27.5353,3148724.0464001,0
+XPO.US,D,20191219,000000,27.4664,27.5424,26.9358,27.0344,2797954.1133183,0
+XPO.US,D,20191220,000000,27.1723,27.6874,26.4849,27.1758,4937571.4287997,0
+XPO.US,D,20191223,000000,27.3523,27.5044,26.9168,27.0065,1632625.9087071,0
+XPO.US,D,20191224,000000,27.0309,27.4284,27.0309,27.259,691541.9611511,0
+XPO.US,D,20191226,000000,27.4456,27.6113,27.2038,27.5769,1117469.5461727,0
+XPO.US,D,20191227,000000,27.6529,28.0332,27.3351,27.7569,1651632.0271248,0
+XPO.US,D,20191230,000000,27.8502,27.8502,27.3315,27.3796,991065.05687347,0
+XPO.US,D,20191231,000000,27.2626,27.6636,27.2626,27.5496,1373070.8689488,0
+XPO.US,D,20200102,000000,27.7842,28.0819,27.4628,27.8122,1536893.4434892,0
+XPO.US,D,20200103,000000,27.4111,27.508,26.934,27.0445,2479625.1939084,0
+XPO.US,D,20200106,000000,26.6091,26.6851,26.0631,26.5918,2713399.4405562,0
+XPO.US,D,20200107,000000,26.5675,27.2246,26.5158,26.792,1768361.776018,0
+XPO.US,D,20200108,000000,26.7647,27.2246,26.7647,27.0202,2058615.7702414,0
+XPO.US,D,20200109,000000,27.2727,27.4456,27.1343,27.2103,1475318.8039148,0
+XPO.US,D,20200110,000000,27.2275,27.2555,26.7891,26.9822,1665021.4773562,0
+XPO.US,D,20200113,000000,27.0517,27.5614,27.003,27.4735,2038101.5503269,0
+XPO.US,D,20200114,000000,27.7082,28.3338,27.5008,28.1989,4080155.134487,0
+XPO.US,D,20200115,000000,28.1853,28.856,28.0231,28.6279,3483142.1870246,0
+XPO.US,D,20200116,000000,33.2508,33.2526,31.5242,32.9591,21631638.966199,0
+XPO.US,D,20200117,000000,32.6204,33.1248,32.0845,32.7137,4773228.7612209,0
+XPO.US,D,20200121,000000,32.6097,32.665,31.974,31.9877,3194919.7536346,0
+XPO.US,D,20200122,000000,32.1089,32.6234,32.0085,32.3435,4530234.2243948,0
+XPO.US,D,20200123,000000,32.2051,32.3435,31.8629,32.2229,1980643.893187,0
+XPO.US,D,20200124,000000,32.2503,32.2503,31.3929,31.7459,1554780.2678271,0
+XPO.US,D,20200127,000000,30.6259,31.1755,30.3491,30.9402,4165760.0922202,0
+XPO.US,D,20200128,000000,31.2064,31.3413,30.9402,30.9711,1493220.7765937,0
+XPO.US,D,20200129,000000,31.1648,31.4654,30.9955,31.0091,1572899.366726,0
+XPO.US,D,20200130,000000,30.5321,31.1755,30.4186,31.0822,1296430.3627471,0
+XPO.US,D,20200131,000000,30.857,31.0852,30.5564,30.7364,3046974.3235357,0
+XPO.US,D,20200203,000000,30.9539,31.286,30.3835,31.1755,2404144.3773621,0
+XPO.US,D,20200204,000000,31.7215,32.34,31.5831,32.091,1634824.1012907,0
+XPO.US,D,20200205,000000,32.4748,32.6442,31.8629,31.8873,1444762.917114,0
+XPO.US,D,20200206,000000,32.1225,32.4855,31.8599,32.2229,2153318.1482763,0
+XPO.US,D,20200207,000000,31.974,32.5301,31.6454,32.2194,2762843.6253452,0
+XPO.US,D,20200210,000000,32.1606,32.6406,31.9324,32.5509,2620901.9877009,0
+XPO.US,D,20200211,000000,33.2698,33.2733,30.926,31.8979,7334798.0638047,0
+XPO.US,D,20200212,000000,32.1813,33.028,31.9633,32.7202,3279376.8037551,0
+XPO.US,D,20200213,000000,32.5337,32.8343,32.4024,32.6685,2208826.7188835,0
+XPO.US,D,20200214,000000,32.5337,33.085,32.5337,32.9068,3305093.6372039,0
+XPO.US,D,20200218,000000,33.1836,34.0237,33.1836,33.8954,4345747.6296797,0
+XPO.US,D,20200219,000000,33.9893,34.3689,33.688,33.6916,3292268.0418849,0
+XPO.US,D,20200220,000000,33.6191,34.6285,33.5294,34.2584,3362532.7797049,0
+XPO.US,D,20200221,000000,34.0065,34.3107,33.6328,34.0511,1683313.9406012,0
+XPO.US,D,20200224,000000,32.6341,32.6341,31.3721,31.7387,4119000.5300734,0
+XPO.US,D,20200225,000000,31.9597,32.2829,29.1115,29.6023,5021915.7079379,0
+XPO.US,D,20200226,000000,29.9171,29.9552,28.6487,28.7004,4210627.7948999,0
+XPO.US,D,20200227,000000,27.7842,27.8638,25.7416,26.274,7581902.8504692,0
+XPO.US,D,20200228,000000,24.9812,25.9716,24.4173,25.5687,7370664.2856753,0
+XPO.US,D,20200302,000000,25.7072,26.3328,24.6597,26.2668,5033559.7326645,0
+XPO.US,D,20200303,000000,26.599,26.6887,24.5457,24.6835,5906863.2703127,0
+XPO.US,D,20200304,000000,25.3061,25.8349,24.9116,25.807,4227854.824833,0
+XPO.US,D,20200305,000000,24.7423,24.8534,23.2077,23.7852,4118988.7480305,0
+XPO.US,D,20200306,000000,22.6165,23.4085,22.0705,22.7342,3879109.7199886,0
+XPO.US,D,20200309,000000,19.9863,21.0231,19.7059,19.9792,6501299.3166684,0
+XPO.US,D,20200310,000000,20.909,22.3189,20.7397,22.0878,5453140.1628372,0
+XPO.US,D,20200311,000000,21.4829,22.0034,20.3494,20.6773,4153609.4396469,0
+XPO.US,D,20200312,000000,18.4897,20.65,16.405,19.1914,5833213.7198698,0
+XPO.US,D,20200313,000000,20.688,21.7527,19.3952,21.376,5650353.0470809,0
+XPO.US,D,20200316,000000,18.5622,19.6061,18.0281,18.9662,4656435.052666,0
+XPO.US,D,20200317,000000,19.782,20.9506,18.7316,20.795,3799624.6919904,0
+XPO.US,D,20200318,000000,19.3465,20.546,14.461,15.5512,7907762.1784694,0
+XPO.US,D,20200319,000000,15.5239,15.5548,13.2977,14.5073,9019911.2906784,0
+XPO.US,D,20200320,000000,14.9363,16.3568,13.7332,14.0647,8409545.9222625,0
+XPO.US,D,20200323,000000,13.9233,16.4519,13.4534,15.3373,6147641.0999163,0
+XPO.US,D,20200324,000000,16.6919,17.1607,15.2435,15.9659,6575181.1416722,0
+XPO.US,D,20200325,000000,16.7264,19.1843,15.026,18.4897,7748925.0912434,0
+XPO.US,D,20200326,000000,18.4897,20.7397,18.4897,20.3321,4973908.932388,0
+XPO.US,D,20200327,000000,19.5301,20.3078,18.2545,18.2925,3762213.3393452,0
+XPO.US,D,20200330,000000,18.3478,18.908,17.3871,17.7774,4988811.5335632,0
+XPO.US,D,20200331,000000,17.6289,18.2301,16.5505,16.8512,5385640.8388111,0
+XPO.US,D,20200401,000000,16.0871,16.9337,15.5583,15.9695,3842544.9912864,0
+XPO.US,D,20200402,000000,15.8037,16.4394,15.332,16.1976,4377767.8561035,0
+XPO.US,D,20200403,000000,16.0039,16.2945,15.1472,15.3094,3603080.0178966,0
+XPO.US,D,20200406,000000,16.4258,17.5184,16.2873,17.3627,8049828.3691392,0
+XPO.US,D,20200407,000000,18.6656,21.0748,18.3513,19.3881,8298880.5591875,0
+XPO.US,D,20200408,000000,20.1384,22.6237,19.7125,22.1258,9617875.2173213,0
+XPO.US,D,20200409,000000,23.1596,24.2724,20.8086,21.3962,7081038.1060259,0
+XPO.US,D,20200413,000000,21.3653,21.7562,19.5889,19.9792,5961180.1714335,0
+XPO.US,D,20200414,000000,20.9922,21.521,19.858,20.0933,6160301.7466341,0
+XPO.US,D,20200415,000000,19.236,19.6822,19.0043,19.6097,4385512.0246157,0
+XPO.US,D,20200416,000000,19.8028,20.0137,18.5206,18.8872,7025492.5061409,0
+XPO.US,D,20200417,000000,19.9168,20.6535,19.2912,20.3803,10214351.240255,0
+XPO.US,D,20200420,000000,19.713,20.8817,19.4196,20.2834,4656142.1847414,0
+XPO.US,D,20200421,000000,19.6162,20.1592,19.4433,20.0137,3002609.8824046,0
+XPO.US,D,20200422,000000,20.5632,21.5798,20.3458,20.8609,5610374.8922229,0
+XPO.US,D,20200423,000000,21.0368,22.6754,21.0302,22.143,4945219.6578194,0
+XPO.US,D,20200424,000000,22.2191,22.9968,22.0082,22.8138,7084937.9622403,0
+XPO.US,D,20200427,000000,23.1144,23.557,22.8898,22.976,4514102.9244555,0
+XPO.US,D,20200428,000000,23.6848,23.9907,22.8726,22.9552,6689621.8079363,0
+XPO.US,D,20200429,000000,23.885,23.9783,23.4204,23.8785,4874875.8119967,0
+XPO.US,D,20200430,000000,23.5398,24.0995,22.872,23.0693,3751288.0192381,0
+XPO.US,D,20200501,000000,22.3468,22.7098,21.8388,22.2363,2768574.747663,0
+XPO.US,D,20200504,000000,21.7182,22.4407,21.2964,22.0497,3293552.2845658,0
+XPO.US,D,20200505,000000,23.8505,24.8356,23.3354,23.8196,6509260.6114005,0
+XPO.US,D,20200506,000000,23.8196,24.0133,22.5132,22.6961,5459869.3925073,0
+XPO.US,D,20200507,000000,23.1489,23.5362,22.648,22.8762,3878981.8006652,0
+XPO.US,D,20200508,000000,23.1833,23.7852,23.0075,23.6432,4283686.5600467,0
+XPO.US,D,20200511,000000,23.0693,24.0496,22.7449,23.5535,3658129.0888289,0
+XPO.US,D,20200512,000000,23.8505,23.9545,22.3712,22.4229,2678363.0111388,0
+XPO.US,D,20200513,000000,22.2987,22.5648,21.6487,22.0569,3723383.0920998,0
+XPO.US,D,20200514,000000,21.8008,22.285,20.9987,22.2571,3494826.6073271,0
+XPO.US,D,20200515,000000,21.8495,22.6373,21.6041,22.2327,2612992.8705875,0
+XPO.US,D,20200518,000000,24.0371,24.3656,23.415,24.1654,7590486.9103284,0
+XPO.US,D,20200519,000000,24.0371,24.6597,23.6087,23.6188,3699874.5501285,0
+XPO.US,D,20200520,000000,24.1375,25.3715,24.1375,24.9324,3645268.1473811,0
+XPO.US,D,20200521,000000,24.8499,25.7517,24.8499,25.2746,3408787.397154,0
+XPO.US,D,20200522,000000,25.5996,26.2633,25.0952,26.1355,3365607.8929133,0
+XPO.US,D,20200526,000000,27.584,28.6344,27.3143,27.9708,4983433.8725338,0
+XPO.US,D,20200527,000000,28.6243,29.0355,27.8549,28.1128,4601187.3701526,0
+XPO.US,D,20200528,000000,28.3445,28.6315,27.0844,27.1515,3059061.0164473,0
+XPO.US,D,20200529,000000,26.9269,27.5389,26.6542,27.2418,4238185.9933459,0
+XPO.US,D,20200601,000000,27.2418,27.4628,26.4225,27.1105,2312441.370831,0
+XPO.US,D,20200602,000000,27.3624,27.7046,27.0172,27.297,2223192.3955302,0
+XPO.US,D,20200603,000000,27.9399,28.5655,27.8258,28.0676,3529970.7582801,0
+XPO.US,D,20200604,000000,27.9916,28.5103,27.7462,28.2096,3282894.5851484,0
+XPO.US,D,20200605,000000,29.4157,30.3734,28.6796,28.8834,3729078.8682887,0
+XPO.US,D,20200608,000000,29.5405,29.7062,28.5174,28.6796,4391175.8209738,0
+XPO.US,D,20200609,000000,27.9643,28.1781,27.404,27.4385,5585912.0047732,0
+XPO.US,D,20200610,000000,27.2656,28.4966,26.5746,27.9571,3882329.5840103,0
+XPO.US,D,20200611,000000,26.0975,26.4053,24.9259,25.4339,4230253.3121466,0
+XPO.US,D,20200612,000000,26.8788,27.0137,25.3061,25.8694,3226700.9729015,0
+XPO.US,D,20200615,000000,24.8879,26.8616,24.7803,26.82,3213909.0405623,0
+XPO.US,D,20200616,000000,27.9363,27.9744,26.3898,27.2073,3832728.8663651,0
+XPO.US,D,20200617,000000,27.3386,28.2405,27.2626,27.7498,4713875.878316,0
+XPO.US,D,20200618,000000,27.5317,27.9916,27.3386,27.8223,2573595.4021317,0
+XPO.US,D,20200619,000000,28.1163,28.2857,26.9614,27.3695,4051647.6400095,0
+XPO.US,D,20200622,000000,27.3071,28.1781,26.9994,27.9951,4131003.0655354,0
+XPO.US,D,20200623,000000,28.1853,28.2542,27.0998,27.1723,3669387.6724364,0
+XPO.US,D,20200624,000000,26.8443,27.0172,26.0179,26.1011,2270485.5159074,0
+XPO.US,D,20200625,000000,25.9003,26.2252,25.5788,26.1635,1613348.8033018,0
+XPO.US,D,20200626,000000,26.0732,26.0838,24.7875,25.2194,5760316.5370262,0
+XPO.US,D,20200629,000000,25.5723,26.0559,25.3406,26.0286,1790614.6888412,0
+XPO.US,D,20200630,000000,25.9935,26.8063,25.8331,26.7023,2670369.7365757,0
+XPO.US,D,20200701,000000,27.3767,27.4765,26.3328,26.457,2699119.6045081,0
+XPO.US,D,20200702,000000,26.8651,27.2056,26.1379,26.4261,2188088.640153,0
+XPO.US,D,20200706,000000,27.041,27.3642,26.8164,27.0897,2297065.8047891,0
+XPO.US,D,20200707,000000,26.7712,27.5561,26.6607,27.0238,3531307.1785797,0
+XPO.US,D,20200708,000000,27.4765,27.7878,27.1622,27.3594,4721539.2556765,0
+XPO.US,D,20200709,000000,27.3386,27.4979,25.8105,26.0559,3331111.7543222,0
+XPO.US,D,20200710,000000,26.0767,27.1485,26.0767,27.117,2039313.4176012,0
+XPO.US,D,20200713,000000,27.4111,27.4907,26.274,26.3708,2587890.3865208,0
+XPO.US,D,20200714,000000,26.3809,27.2834,26.1736,27.2073,1756243.1032756,0
+XPO.US,D,20200715,000000,27.843,28.1472,27.2454,27.7153,2344651.7930909,0
+XPO.US,D,20200716,000000,27.7153,28.0023,27.4284,27.7117,1961432.4305923,0
+XPO.US,D,20200717,000000,27.8638,28.3481,27.6737,28.1817,3020025.4250248,0
+XPO.US,D,20200720,000000,28.1128,28.2892,27.8603,28.0124,1925584.7233607,0
+XPO.US,D,20200721,000000,27.9227,28.6724,27.9227,28.5103,2232762.7806987,0
+XPO.US,D,20200722,000000,28.3065,28.6659,28.1716,28.1853,1870229.3193118,0
+XPO.US,D,20200723,000000,28.1021,28.168,27.3351,27.6529,2557625.6844956,0
+XPO.US,D,20200724,000000,27.4973,27.8502,27.0374,27.3939,1825363.2997811,0
+XPO.US,D,20200727,000000,27.4248,28.9042,27.3487,28.7901,2940834.9481002,0
+XPO.US,D,20200728,000000,28.6867,28.7628,27.5353,27.5632,4059635.8651256,0
+XPO.US,D,20200729,000000,28.0439,29.105,27.9298,29.0634,5628876.065943,0
+XPO.US,D,20200730,000000,28.676,30.1453,28.4306,29.9415,8208381.0041856,0
+XPO.US,D,20200731,000000,29.1703,29.5072,24.9604,25.9318,21237921.803437,0
+XPO.US,D,20200803,000000,26.2187,26.7748,25.4963,26.3565,5122068.1224088,0
+XPO.US,D,20200804,000000,26.3464,27.2174,26.1427,26.8651,4523070.7422849,0
+XPO.US,D,20200805,000000,27.2311,27.3767,26.3257,26.6055,2499237.2459631,0
+XPO.US,D,20200806,000000,26.4778,26.9061,26.2704,26.5639,2465288.1307945,0
+XPO.US,D,20200807,000000,26.5918,28.0676,26.5764,27.9643,4639317.4274173,0
+XPO.US,D,20200810,000000,28.2512,28.7039,27.8329,28.2476,3105490.6813916,0
+XPO.US,D,20200811,000000,28.5346,29.4502,28.5346,29.0355,5603012.7985319,0
+XPO.US,D,20200812,000000,29.3569,30.1037,29.3224,29.8684,4537273.1534794,0
+XPO.US,D,20200813,000000,29.585,30.0383,29.2119,29.7235,3752356.8188481,0
+XPO.US,D,20200814,000000,29.6438,29.6581,28.493,28.676,3252648.3977622,0
+XPO.US,D,20200817,000000,28.7455,29.2018,28.187,28.5863,2752605.0300269,0
+XPO.US,D,20200818,000000,28.5138,28.8144,27.871,27.985,2859947.8569917,0
+XPO.US,D,20200819,000000,28.6897,29.8548,28.5619,28.9113,4821144.6467251,0
+XPO.US,D,20200820,000000,28.5518,29.0943,28.3962,28.7521,2183778.0955845,0
+XPO.US,D,20200821,000000,28.7384,29.5161,28.6724,29.222,2216675.2426332,0
+XPO.US,D,20200824,000000,29.509,30.0033,29.4834,29.7341,3260311.7751228,0
+XPO.US,D,20200825,000000,29.7579,29.8999,29.1911,29.3812,1738610.4344354,0
+XPO.US,D,20200826,000000,29.3812,30.0003,29.1258,29.8512,2003883.1313196,0
+XPO.US,D,20200827,000000,30.1073,31.0579,29.9587,30.5564,3859726.5761967,0
+XPO.US,D,20200828,000000,30.7638,31.2961,30.5428,31.21,2741523.1770636,0
+XPO.US,D,20200831,000000,31.1404,31.3169,30.1536,30.5119,2376463.3090397,0
+XPO.US,D,20200901,000000,30.522,31.2581,29.8512,31.2064,1813825.3134409,0
+XPO.US,D,20200902,000000,31.4274,31.7108,30.7121,31.3965,2292018.040962,0
+XPO.US,D,20200903,000000,31.1755,31.4137,29.6201,30.197,2666400.8712526,0
+XPO.US,D,20200904,000000,30.3045,30.6099,29.4121,30.235,2879147.5375434,0
+XPO.US,D,20200908,000000,29.6302,30.1625,28.7562,29.5577,2302426.6343286,0
+XPO.US,D,20200909,000000,30.0728,30.4495,29.8066,30.2665,4014702.5196351,0
+XPO.US,D,20200910,000000,30.5701,30.7293,29.727,29.727,2660541.8296115,0
+XPO.US,D,20200911,000000,30.0348,30.4703,29.7027,30.2902,2313338.4892437,0
+XPO.US,D,20200914,000000,30.5808,31.4274,29.8066,30.1524,2353713.8672638,0
+XPO.US,D,20200915,000000,30.4388,31.2064,29.7478,30.9266,4325721.5229729,0
+XPO.US,D,20200916,000000,31.1339,32.6305,31.106,32.0013,6452511.5599862,0
+XPO.US,D,20200917,000000,30.9503,31.6763,30.453,31.2272,4110350.8274035,0
+XPO.US,D,20200918,000000,31.1131,31.3686,29.8583,29.9653,6921509.2445641,0
+XPO.US,D,20200921,000000,29.0355,29.3812,27.6636,28.9665,5722385.0913425,0
+XPO.US,D,20200922,000000,29.3189,29.4418,28.2269,28.9457,2748499.8296354,0
+XPO.US,D,20200923,000000,29.3676,29.7924,28.6243,28.7039,2533926.9466883,0
+XPO.US,D,20200924,000000,28.7865,29.1323,27.8739,28.4271,2401873.8093719,0
+XPO.US,D,20200925,000000,28.1781,29.3848,28.1371,29.1014,1947580.1143882,0
+XPO.US,D,20200928,000000,29.7163,30.3871,29.5541,29.8203,2003724.9153143,0
+XPO.US,D,20200929,000000,29.9207,30.2457,29.5411,29.7027,1870030.7077308,0
+XPO.US,D,20200930,000000,29.7027,30.4043,29.0319,29.2636,3135233.6072292,0
+XPO.US,D,20201001,000000,29.5405,29.8304,29.0182,29.4436,2300474.1814979,0
+XPO.US,D,20201002,000000,28.8525,30.1488,28.8037,29.8167,3215568.6254684,0
+XPO.US,D,20201005,000000,30.9574,33.1801,30.9194,32.3126,7262671.7631996,0
+XPO.US,D,20201006,000000,32.7517,33.5223,32.1932,32.9276,6410565.8039566,0
+XPO.US,D,20201007,000000,33.3945,34.3689,31.469,32.8895,8262879.6853976,0
+XPO.US,D,20201008,000000,33.3149,33.9405,32.6757,33.1492,2116596.8867178,0
+XPO.US,D,20201009,000000,33.3738,33.8128,32.6305,32.9311,3149585.818684,0
+XPO.US,D,20201012,000000,33.0351,33.3945,32.6097,33.2044,1919725.6817196,0
+XPO.US,D,20201013,000000,33.0179,33.5258,32.7167,32.741,2014882.5099823,0
+XPO.US,D,20201014,000000,32.6341,33.9542,32.6341,33.2561,2775711.2993891,0
+XPO.US,D,20201015,000000,32.8379,34.1824,32.8379,33.8437,2743068.3078382,0
+XPO.US,D,20201016,000000,33.7053,34.1931,32.7446,33.1872,2397378.1184143,0
+XPO.US,D,20201019,000000,33.391,34.1134,33.0179,33.1973,2437977.3552503,0
+XPO.US,D,20201020,000000,33.3874,35.2054,33.2615,33.937,3405766.1447134,0
+XPO.US,D,20201021,000000,33.8752,34.2483,32.8379,32.9828,2299004.7924278,0
+XPO.US,D,20201022,000000,33.1284,33.5674,32.5854,33.142,2536591.3715426,0
+XPO.US,D,20201023,000000,33.3773,33.4474,32.6822,32.9591,1346623.5488375,0
+XPO.US,D,20201026,000000,32.6341,32.7167,31.8427,32.5788,3877716.0726232,0
+XPO.US,D,20201027,000000,32.6893,33.2769,32.416,32.4855,2494000.969449,0
+XPO.US,D,20201028,000000,31.1648,31.6573,30.4233,30.5499,3425728.2917585,0
+XPO.US,D,20201029,000000,30.5047,31.3484,30.197,30.8434,1972590.0252603,0
+XPO.US,D,20201030,000000,30.743,31.5902,30.5529,31.1095,1842876.4650428,0
+XPO.US,D,20201102,000000,31.1095,31.7803,30.778,31.2581,3182001.585121,0
+XPO.US,D,20201103,000000,32.0049,32.7975,31.6728,32.5473,2333479.050082,0
+XPO.US,D,20201104,000000,32.8343,33.6572,31.9633,32.6965,1784041.9920275,0
+XPO.US,D,20201105,000000,33.3981,36.2529,33.2074,34.0719,6959523.1645484,0
+XPO.US,D,20201106,000000,33.9613,33.9613,32.4059,33.3221,3880533.6640358,0
+XPO.US,D,20201109,000000,35.2922,35.7241,34.2346,34.3244,4626333.6160931,0
+XPO.US,D,20201110,000000,34.4277,35.2785,33.7991,35.2298,3209586.7139508,0
+XPO.US,D,20201111,000000,35.6035,36.5743,34.9708,35.9659,3258463.6775295,0
+XPO.US,D,20201112,000000,35.7758,36.184,34.6422,35.1609,2481431.2127768,0
+XPO.US,D,20201113,000000,35.3094,36.4394,35.3094,36.1667,1783732.2926129,0
+XPO.US,D,20201116,000000,36.6854,37.349,36.3812,36.7579,2800042.9012174,0
+XPO.US,D,20201117,000000,36.4085,36.9753,35.5928,36.5915,1436104.7986992,0
+XPO.US,D,20201118,000000,36.6195,37.964,36.4537,36.4674,2471997.1626766,0
+XPO.US,D,20201119,000000,36.3462,36.7264,35.8174,36.6159,2722284.784085,0
+XPO.US,D,20201120,000000,36.6123,36.6462,35.7241,35.8762,2487409.7579964,0
+XPO.US,D,20201123,000000,36.2291,36.8874,34.6285,34.8014,5645264.8876781,0
+XPO.US,D,20201124,000000,35.2613,36.8375,35.2316,36.5915,4011874.8293286,0
+XPO.US,D,20201125,000000,36.4394,36.7472,35.6861,36.4394,1434955.2079377,0
+XPO.US,D,20201127,000000,36.4846,36.7264,35.9576,36.5779,873823.63068672,0
+XPO.US,D,20201130,000000,36.9652,37.6182,36.4293,36.8755,3022368.3684217,0
+XPO.US,D,20201201,000000,37.2831,38.6121,37.2831,38.1677,2330117.801545,0
+XPO.US,D,20201202,000000,38.0228,38.4547,37.5356,38.0263,2875323.4230336,0
+XPO.US,D,20201203,000000,40.0969,41.379,39.4641,40.2353,11577770.932884,0
+XPO.US,D,20201204,000000,40.4807,41.8252,40.4807,41.4485,3718510.3757679,0
+XPO.US,D,20201207,000000,41.8252,42.0224,41.0195,41.4449,2944431.8374961,0
+XPO.US,D,20201208,000000,40.9263,42.0153,40.8746,41.5935,3598124.8272641,0
+XPO.US,D,20201209,000000,42.1674,42.5132,41.2477,41.5483,3921656.3602084,0
+XPO.US,D,20201210,000000,41.1372,41.9286,40.6464,41.5483,2753835.41194,0
+XPO.US,D,20201211,000000,41.2619,42.0806,41.1687,41.78,2600616.6760493,0
+XPO.US,D,20201214,000000,42.171,42.7205,41.3208,41.4794,2520983.5309398,0
+XPO.US,D,20201215,000000,41.7248,41.8323,41.2031,41.5103,2543635.3500741,0
+XPO.US,D,20201216,000000,41.8044,41.8769,41.0558,41.4794,2222194.2881779,0
+XPO.US,D,20201217,000000,41.4033,41.6178,40.9334,41.196,2221037.9648204,0
+XPO.US,D,20201218,000000,41.2928,41.3481,40.9578,41.1716,5670581.1316668,0
+XPO.US,D,20201221,000000,40.2591,41.4105,39.7855,40.9126,2229485.6896113,0
+XPO.US,D,20201222,000000,40.8265,41.1407,40.3351,40.7361,1703434.3036516,0
+XPO.US,D,20201223,000000,40.8229,41.1615,40.6601,40.8918,1532688.9373071,0
+XPO.US,D,20201224,000000,40.9025,41.4033,40.6708,41.1823,524095.56683098,0
+XPO.US,D,20201228,000000,41.1615,41.4105,40.6845,40.7296,897986.91761587,0
+XPO.US,D,20201229,000000,40.7534,40.8918,40.183,40.5187,1111671.0978952,0
+XPO.US,D,20201230,000000,40.6773,41.1306,40.5187,40.9851,1379458.4193734,0
+XPO.US,D,20201231,000000,41.0195,41.6315,40.8158,41.2031,1899911.6517857,0
+XPO.US,D,20210104,000000,41.2447,41.4521,39.9673,40.2763,1982636.7415935,0
+XPO.US,D,20210105,000000,40.038,41.2548,40.0137,40.7985,2077924.8554776,0
+XPO.US,D,20210106,000000,41.0992,43.4846,41.0992,42.6308,4300686.3648659,0
+XPO.US,D,20210107,000000,43.2077,44.4417,43.2077,43.8612,3503610.9619164,0
+XPO.US,D,20210108,000000,44.1131,44.2706,43.011,43.519,1754073.5242249,0
+XPO.US,D,20210111,000000,42.6409,43.3943,42.3296,42.976,1388316.8325183,0
+XPO.US,D,20210112,000000,43.1869,43.3598,42.3629,43.0663,2292836.0513722,0
+XPO.US,D,20210113,000000,42.8863,43.0105,41.177,41.2649,3115833.6319475,0
+XPO.US,D,20210114,000000,41.5174,42.105,41.4794,41.7563,2440616.5328698,0
+XPO.US,D,20210115,000000,41.2756,41.4028,40.2763,41.0855,2046308.5848119,0
+XPO.US,D,20210119,000000,41.8424,42.7069,41.7527,41.8495,2388644.2582948,0
+XPO.US,D,20210120,000000,42.2815,43.4186,41.9565,43.2802,2272781.3311325,0
+XPO.US,D,20210121,000000,42.648,42.8619,41.4794,41.4966,3190385.3502501,0
+XPO.US,D,20210122,000000,41.1687,41.4758,40.2454,40.4872,3941566.3296348,0
+XPO.US,D,20210125,000000,40.4284,41.4657,40.2763,41.3065,3796601.7564008,0
+XPO.US,D,20210126,000000,41.7212,41.7491,40.9542,41.1306,1585416.9457795,0
+XPO.US,D,20210127,000000,40.249,40.612,38.9217,39.2502,2686538.0657929,0
+XPO.US,D,20210128,000000,40.2246,40.7569,39.3085,39.637,3462245.892289,0
+XPO.US,D,20210129,000000,39.5782,39.7511,37.6009,38.1648,3623622.8513439,0
+XPO.US,D,20210201,000000,38.7143,39.9222,38.7143,39.7166,2260775.4293725,0
+XPO.US,D,20210202,000000,40.2733,41.0403,40.1177,40.584,2766107.2512407,0
+XPO.US,D,20210203,000000,40.7017,41.0992,40.0725,40.1729,2207648.5145891,0
+XPO.US,D,20210204,000000,40.2591,41.4794,40.1004,40.8158,2548923.804207,0
+XPO.US,D,20210205,000000,41.3237,41.455,40.0226,40.7676,2950723.4484282,0
+XPO.US,D,20210208,000000,40.7985,41.8079,40.7985,41.6422,2542357.8399892,0
+XPO.US,D,20210209,000000,41.4622,42.2535,41.0546,42.0533,2120599.4150208,0
+XPO.US,D,20210210,000000,42.4092,42.7413,41.3826,42.3504,5657553.5584687,0
+XPO.US,D,20210211,000000,42.2815,42.285,39.7321,40.65,8052203.2923669,0
+XPO.US,D,20210212,000000,41.0784,41.9773,40.5805,41.9321,5443081.6644611,0
+XPO.US,D,20210216,000000,42.6029,43.2041,41.8632,42.4128,3226502.3613204,0
+XPO.US,D,20210217,000000,41.9701,42.2642,40.6637,41.1336,3142654.611135,0
+XPO.US,D,20210218,000000,40.6393,41.2792,40.1937,40.8645,2627205.3806759,0
+XPO.US,D,20210219,000000,41.1271,41.4449,40.8294,41.3029,3355822.0646738,0
+XPO.US,D,20210222,000000,40.8158,41.3065,40.2181,40.287,2845363.370976,0
+XPO.US,D,20210223,000000,40.2561,40.2561,38.548,39.9168,3212384.1075756,0
+XPO.US,D,20210224,000000,40.0244,41.2477,39.7855,40.833,2742176.2388724,0
+XPO.US,D,20210225,000000,40.6981,41.272,39.0773,39.198,3435709.3652811,0
+XPO.US,D,20210226,000000,39.4986,40.8122,38.9389,40.3042,3272711.5337468,0
+XPO.US,D,20210301,000000,41.2239,41.6042,40.4462,41.3618,3684066.4147956,0
+XPO.US,D,20210302,000000,41.6071,42.0034,41.2376,41.4241,2028453.7403048,0
+XPO.US,D,20210303,000000,41.5382,42.859,41.1996,42.3088,2407461.8640253,0
+XPO.US,D,20210304,000000,41.9321,42.3504,39.6222,39.7648,3656858.31134,0
+XPO.US,D,20210305,000000,40.0969,40.7676,37.677,40.4147,3450428.5032161,0
+XPO.US,D,20210308,000000,40.7124,41.4865,39.3263,39.4196,3495610.9547574,0
+XPO.US,D,20210309,000000,39.8028,41.3344,39.6822,40.7641,3340806.6925162,0
+XPO.US,D,20210310,000000,41.3273,41.9701,40.6601,40.6845,3117435.9897878,0
+XPO.US,D,20210311,000000,41.1306,42.572,41.0819,42.2642,2882616.5076159,0
+XPO.US,D,20210312,000000,42.3403,43.2493,41.8353,43.1976,2085061.4072037,0
+XPO.US,D,20210315,000000,43.5291,44.245,43.2772,44.2379,3529346.310004,0
+XPO.US,D,20210316,000000,43.7781,44.3312,43.1596,43.3497,2197080.0220683,0
+XPO.US,D,20210317,000000,43.2944,44.8184,43.0663,44.3829,3282810.4276988,0
+XPO.US,D,20210318,000000,44.6698,45.4268,43.4739,43.6569,4045596.7193833,0
+XPO.US,D,20210319,000000,43.7745,43.9789,42.5167,43.1216,8556220.5748723,0
+XPO.US,D,20210322,000000,42.9314,43.0283,41.559,42.0569,4949796.1399286,0
+XPO.US,D,20210323,000000,41.6279,42.3646,40.0624,40.3702,3203163.8173974,0
+XPO.US,D,20210324,000000,40.9405,41.7111,40.1521,40.2698,2683644.7326756,0
+XPO.US,D,20210325,000000,40.0208,41.5038,39.5437,41.2477,1872631.1729234,0
+XPO.US,D,20210326,000000,41.7111,42.6617,41.3618,42.5892,1761329.5795294,0
+XPO.US,D,20210329,000000,42.3266,43.1976,41.9012,41.9666,1943900.7506916,0
+XPO.US,D,20210330,000000,42.0498,43.1596,41.884,42.8827,1752040.2802426,0
+XPO.US,D,20210331,000000,42.8174,43.5083,42.2434,42.6201,1720285.9913595,0
+XPO.US,D,20210401,000000,42.613,44.169,42.5197,44.065,2033048.7370529,0
+XPO.US,D,20210405,000000,44.8808,45.1261,43.6367,43.7709,2071461.5633484,0
+XPO.US,D,20210406,000000,43.5535,44.4173,43.2392,43.3806,2118986.9582865,0
+XPO.US,D,20210407,000000,43.4115,43.8993,43.1483,43.7989,1781278.2613826,0
+XPO.US,D,20210408,000000,43.8993,44.5385,43.011,44.3591,3500815.2514406,0
+XPO.US,D,20210409,000000,44.4352,45.4167,44.1149,45.3959,2143311.8275188,0
+XPO.US,D,20210412,000000,45.3959,46.6851,45.1018,46.5782,2560394.4645875,0
+XPO.US,D,20210413,000000,46.713,46.9721,45.7274,46.4326,1677357.2763185,0
+XPO.US,D,20210414,000000,46.4605,47.3559,46.3399,46.4469,2140256.9120984,0
+XPO.US,D,20210415,000000,47.7807,47.8122,46.7992,47.0101,3653039.2462771,0
+XPO.US,D,20210416,000000,47.3695,47.7949,47.0755,47.3975,3840193.6321446,0
+XPO.US,D,20210419,000000,47.183,47.4385,46.2187,46.8063,2510470.5823357,0
+XPO.US,D,20210420,000000,46.7956,47.3386,46.1052,46.6055,1732907.9256505,0
+XPO.US,D,20210421,000000,46.5918,47.1188,46.1047,46.17,2304922.7442837,0
+XPO.US,D,20210422,000000,46.1736,47.5288,46.1736,46.5122,1974086.3447142,0
+XPO.US,D,20210423,000000,46.9822,47.7444,46.896,47.3107,2702149.2726937,0
+XPO.US,D,20210426,000000,48.0059,48.0819,46.0631,46.3049,3643568.1668991,0
+XPO.US,D,20210427,000000,46.8408,47.947,46.8069,47.3072,2833852.3150197,0
+XPO.US,D,20210428,000000,47.2656,47.527,46.8372,47.2002,1515333.9880506,0
+XPO.US,D,20210429,000000,47.7017,48.3481,47.3695,48.3409,1975813.25558,0
+XPO.US,D,20210430,000000,48.2512,48.8109,47.4527,48.0884,3996874.6055119,0
+XPO.US,D,20210503,000000,48.6659,49.326,48.2631,48.7384,3822924.5234867,0
+XPO.US,D,20210504,000000,47.0101,49.0254,46.0215,48.9178,5042007.4574554,0
+XPO.US,D,20210505,000000,50.1174,50.415,49.8429,49.948,2051615.5535837,0
+XPO.US,D,20210506,000000,50.0586,50.0966,48.9149,49.8964,1868236.4709053,0
+XPO.US,D,20210507,000000,50.0104,51.0163,49.4852,50.8125,2296064.3311388,0
+XPO.US,D,20210510,000000,51.0198,51.8112,50.4667,51.2201,3334430.9241345,0
+XPO.US,D,20210511,000000,50.2665,51.2723,49.5405,51.1963,2671214.6773697,0
+XPO.US,D,20210512,000000,50.6877,50.9402,48.2477,48.2613,3292017.2526851,0
+XPO.US,D,20210513,000000,48.6172,50.0936,48.5762,49.3711,2867636.4815871,0
+XPO.US,D,20210514,000000,49.4056,50.5428,49.2048,50.4839,1668833.809823,0
+XPO.US,D,20210517,000000,49.9825,50.4768,49.3242,49.8619,1666817.3973306,0
+XPO.US,D,20210518,000000,50.1209,50.3978,49.2915,49.2981,1110405.3698532,0
+XPO.US,D,20210519,000000,48.4307,49.0563,47.8223,48.9422,1692350.7675393,0
+XPO.US,D,20210520,000000,48.6903,49.3016,48.6903,49.1495,1284510.3015857,0
+XPO.US,D,20210521,000000,49.6058,50.2487,49.2119,49.2428,1726676.9080821,0
+XPO.US,D,20210524,000000,49.9207,50.0069,49.3189,49.689,1958862.2620815,0
+XPO.US,D,20210525,000000,49.7199,50.1037,49.1602,49.2327,1382392.1480665,0
+XPO.US,D,20210526,000000,49.6231,49.7752,48.9559,49.651,1614434.4344016,0
+XPO.US,D,20210527,000000,49.9623,50.6741,49.8203,50.3598,2400897.5829565,0
+XPO.US,D,20210528,000000,50.8125,51.2135,50.2332,50.7881,1833891.8157235,0
+XPO.US,D,20210601,000000,51.8492,52.2711,51.3484,51.6247,2237802.1287807,0
+XPO.US,D,20210602,000000,52.0293,52.0293,50.522,50.6259,2025132.8873436,0
+XPO.US,D,20210603,000000,50.1524,50.702,49.4781,50.5047,1916638.7864682,0
+XPO.US,D,20210604,000000,50.4287,50.6877,48.8798,49.039,2969241.4536382,0
+XPO.US,D,20210607,000000,49.2327,49.5886,47.8983,49.3331,2924727.2122468,0
+XPO.US,D,20210608,000000,49.326,50.6741,48.9321,50.5327,2300381.6083033,0
+XPO.US,D,20210609,000000,50.7638,50.9711,48.8453,49.7371,3220877.2773892,0
+XPO.US,D,20210610,000000,50.4946,50.6687,49.1876,50.3075,3731586.7602868,0
+XPO.US,D,20210611,000000,50.2766,51.7524,50.2766,51.7007,2279736.1027674,0
+XPO.US,D,20210614,000000,51.7423,52.2628,50.8505,51.3133,3300177.1589983,0
+XPO.US,D,20210615,000000,51.5866,52.8307,51.2771,52.6965,3180978.2305338,0
+XPO.US,D,20210616,000000,52.6406,53.0417,52.0501,52.627,4371530.1059391,0
+XPO.US,D,20210617,000000,52.6994,52.6994,50.3526,50.6533,4016686.9522967,0
+XPO.US,D,20210618,000000,49.4502,50.1209,48.1437,48.2162,8253630.7816865,0
+XPO.US,D,20210621,000000,48.7283,50.4976,48.562,50.3598,3238634.4992548,0
+XPO.US,D,20210622,000000,50.0728,51.3621,49.727,51.0472,3191206.7269582,0
+XPO.US,D,20210623,000000,51.4244,51.6211,50.8796,51.2652,1800496.4565732,0
+XPO.US,D,20210624,000000,51.7803,52.1879,51.4244,51.9597,2161802.902345,0
+XPO.US,D,20210625,000000,51.6764,52.1225,51.3793,51.8908,8001013.6820732,0
+XPO.US,D,20210628,000000,50.2766,50.5499,47.5632,48.6035,10563315.154469,0
+XPO.US,D,20210629,000000,47.5769,48.8798,47.4456,48.6523,19749186.618907,0
+XPO.US,D,20210630,000000,48.5655,48.925,48.1473,48.3546,5168856.2980884,0
+XPO.US,D,20210701,000000,48.742,49.0319,48.3671,48.8976,4327813.6771699,0
+XPO.US,D,20210702,000000,49.2155,49.948,48.78,49.7443,3047378.2792938,0
+XPO.US,D,20210706,000000,49.6783,49.6783,47.3559,48.1924,4713276.6772748,0
+XPO.US,D,20210707,000000,48.3302,48.6451,47.8187,48.1336,3100789.646257,0
+XPO.US,D,20210708,000000,47.2174,48.1508,45.9799,47.3351,4540264.1092381,0
+XPO.US,D,20210709,000000,47.8639,48.856,47.0826,48.7729,3927185.5046471,0
+XPO.US,D,20210712,000000,48.5204,50.1073,48.4586,49.5405,4484489.6010902,0
+XPO.US,D,20210713,000000,49.2743,49.6147,48.5679,49.0771,2889823.7515997,0
+XPO.US,D,20210714,000000,49.2499,49.5369,48.455,48.7176,3549244.4973875,0
+XPO.US,D,20210715,000000,48.3926,49.4745,48.2304,48.742,3509523.8643252,0
+XPO.US,D,20210716,000000,49.2428,49.3088,48.2542,48.3926,6304170.5898743,0
+XPO.US,D,20210719,000000,47.404,47.5561,46.5229,47.2763,3415498.1121852,0
+XPO.US,D,20210720,000000,47.4937,49.43,47.3244,48.8768,4513101.4508052,0
+XPO.US,D,20210721,000000,49.1876,49.7407,48.7176,49.4852,2922340.5069761,0
+XPO.US,D,20210722,000000,49.5161,49.6718,48.4823,48.5031,2979816.6787549,0
+XPO.US,D,20210723,000000,48.8976,49.8375,48.291,49.6439,2755324.998798,0
+XPO.US,D,20210726,000000,49.7514,50.0485,48.7039,48.9529,2145388.833375,0
+XPO.US,D,20210727,000000,48.2922,48.6517,47.5632,48.0023,3945380.3452506,0
+XPO.US,D,20210728,000000,48.0712,48.2322,47.0582,47.6256,3768681.6809215,0
+XPO.US,D,20210729,000000,47.3594,49.8447,47.145,48.7485,4953204.5166374,0
+XPO.US,D,20210730,000000,48.2441,48.7628,47.8122,47.9399,8836002.0160675,0
+XPO.US,D,20210802,000000,48.8964,51.3442,48.8964,49.8767,10109630.75942,0
+XPO.US,D,20210803,000000,50.3105,51.0769,48.2964,50.9759,9243265.1619168,0
+XPO.US,D,20210804,000000,50.3818,50.8808,49.8114,49.9837,5460276.7145633,0
+XPO.US,D,20210805,000000,49.8886,50.5006,49.0159,49.3955,4342211.3336475,0
+XPO.US,D,20210806,000000,49.7223,50.9462,49.3361,50.8273,2547720.3526777,0
+XPO.US,D,20210809,000000,50.3877,50.8333,50.0848,50.2273,2012593.4273532,0
+XPO.US,D,20210810,000000,50.5243,52.1047,50.4768,51.5106,2831053.238246,0
+XPO.US,D,20210811,000000,51.5047,52.5637,51.065,52.4612,2236775.4078956,0
+XPO.US,D,20210812,000000,52.6275,53.3464,52.0334,52.4255,2043026.4442775,0
+XPO.US,D,20210813,000000,52.3037,53.4534,52.1879,53.3999,2444332.9258441,0
+XPO.US,D,20210816,000000,53.3702,53.9346,52.8236,53.7029,2069729.6030356,0
+XPO.US,D,20210817,000000,53.3821,53.3821,52.189,52.4315,2505005.3975587,0
+XPO.US,D,20210818,000000,52.5741,53.6435,51.8017,51.9027,2059083.6856612,0
+XPO.US,D,20210819,000000,51.0947,51.4155,49.2945,49.8886,2960770.1647615,0
+XPO.US,D,20210820,000000,50.0253,50.4174,49.1103,50.3758,2404671.2029966,0
+XPO.US,D,20210823,000000,51.0888,51.6472,50.5065,51.4631,1970597.1768538,0
+XPO.US,D,20210824,000000,51.9205,52.7226,51.6829,52.1879,2135939.6349339,0
+XPO.US,D,20210825,000000,52.3424,53.4474,52.2295,52.7107,2103841.9836564,0
+XPO.US,D,20210826,000000,52.6513,52.8414,51.2462,51.4571,1656445.8332419,0
+XPO.US,D,20210827,000000,51.671,52.6568,51.4928,52.5444,1563362.6445373,0
+XPO.US,D,20210830,000000,52.9008,53.0494,52.1879,52.2117,1241423.3705395,0
+XPO.US,D,20210831,000000,52.1701,52.3602,51.3769,51.6354,2114954.1333016,0
+XPO.US,D,20210901,000000,51.2848,52.0274,50.459,51.5641,1998108.247128,0
+XPO.US,D,20210902,000000,51.8433,52.8652,51.6769,52.5978,1937742.1085299,0
+XPO.US,D,20210903,000000,52.5147,53.1088,51.8611,52.681,2352596.2563331,0
+XPO.US,D,20210907,000000,52.7939,52.7939,51.3442,51.4809,1495807.7765944,0
+XPO.US,D,20210908,000000,51.0947,51.5136,50.2629,50.7917,1345882.963281,0
+XPO.US,D,20210909,000000,50.8333,51.27,50.0431,50.3877,1691414.9366997,0
+XPO.US,D,20210910,000000,50.9581,51.1719,49.9599,49.9956,1255950.6294895,0
+XPO.US,D,20210913,000000,50.4233,50.8155,49.3955,50.3164,2474710.3988517,0
+XPO.US,D,20210914,000000,50.4828,50.4828,48.5845,48.8549,1682898.2028002,0
+XPO.US,D,20210915,000000,49.0034,49.752,48.4509,49.5559,1546983.9216962,0
+XPO.US,D,20210916,000000,49.6272,50.2213,49.4014,49.8827,1581533.921055,0
+XPO.US,D,20210917,000000,49.9005,50.352,49.0331,49.3777,3615318.1942174,0
+XPO.US,D,20210920,000000,47.9934,49.2113,47.4468,49.14,2191911.0715139,0
+XPO.US,D,20210921,000000,49.4846,50.0847,48.7123,49.7579,1998226.0675574,0
+XPO.US,D,20210922,000000,50.0847,51.0888,49.7045,49.7995,2106467.696084,0
+XPO.US,D,20210923,000000,50.2392,51.4393,50.2035,51.0828,1859664.193089,0
+XPO.US,D,20210924,000000,50.964,51.1185,50.358,50.7858,1179904.2748819,0
+XPO.US,D,20210927,000000,51.166,51.8908,50.5719,50.6848,1515753.0921496,0
+XPO.US,D,20210928,000000,50.1738,50.3045,48.2013,48.3201,2175040.869167,0
+XPO.US,D,20210929,000000,48.3261,48.6603,47.2685,48.2845,1917955.00898,0
+XPO.US,D,20210930,000000,48.3796,48.7123,47.2507,47.2804,1586519.4083693,0
+XPO.US,D,20211001,000000,47.4527,48.338,46.3536,48.035,2153306.3662333,0
+XPO.US,D,20211004,000000,47.8211,48.3677,46.413,46.5972,2099277.2835901,0
+XPO.US,D,20211005,000000,46.5972,47.9399,46.3714,46.9596,1649802.4441705,0
+XPO.US,D,20211006,000000,46.2407,47.2329,45.8783,47.1794,1713300.9230427,0
+XPO.US,D,20211007,000000,47.5894,48.2073,47.524,47.7379,1558784.4792791,0
+XPO.US,D,20211008,000000,47.2745,47.5894,45.8605,46.4487,2571454.4366139,0
+XPO.US,D,20211011,000000,46.3358,46.7873,45.5634,45.6406,2175810.0682564,0
+XPO.US,D,20211012,000000,45.5753,45.8308,44.7316,44.8148,2855755.1328526,0
+XPO.US,D,20211013,000000,44.7613,45.0168,43.6147,44.3989,2793941.4861214,0
+XPO.US,D,20211014,000000,44.7851,46.5734,44.7851,46.1932,2324317.6701185,0
+XPO.US,D,20211015,000000,47.2507,48.0825,46.9002,47.6547,2374251.6512642,0
+XPO.US,D,20211018,000000,47.2745,48.54,47.1557,48.332,1609304.196274,0
+XPO.US,D,20211019,000000,48.7123,48.9559,48.0884,48.1538,1142509.7537267,0
+XPO.US,D,20211020,000000,48.3142,49.3896,48.1211,49.3717,1368799.0368071,0
+XPO.US,D,20211021,000000,49.5559,50.6966,49.3723,50.5184,1470067.3790598,0
+XPO.US,D,20211022,000000,50.5659,51.2908,50.3699,50.8333,1353329.2144216,0
+XPO.US,D,20211025,000000,50.9818,51.668,50.8155,51.2729,1086401.9820783,0
+XPO.US,D,20211026,000000,51.8968,52.283,50.9759,51.3205,1124304.8142292,0
+XPO.US,D,20211027,000000,51.3205,51.6235,50.3461,50.3699,1539258.2678229,0
+XPO.US,D,20211028,000000,50.8689,52.0869,50.7739,51.6888,1488765.4812119,0
+XPO.US,D,20211029,000000,50.9343,52.1344,50.8167,50.9759,1365202.1474112,0
+XPO.US,D,20211101,000000,51.3858,52.0988,51.2729,51.6413,1850674.4943228,0
+XPO.US,D,20211102,000000,51.6888,52.0334,50.8125,51.4928,3078612.4751384,0
+XPO.US,D,20211103,000000,46.6507,48.0647,45.7476,47.5894,8481222.8220868,0
+XPO.US,D,20211104,000000,48.1003,48.9677,47.3101,48.7717,2693612.3410063,0
+XPO.US,D,20211105,000000,49.14,49.5361,46.4784,46.6982,2979379.060017,0
+XPO.US,D,20211108,000000,47.1141,47.4884,46.3655,47.2804,2409562.4339674,0
+XPO.US,D,20211109,000000,47.4171,47.6785,45.7535,45.9793,2988313.2148666,0
+XPO.US,D,20211110,000000,45.7476,46.5437,45.1,45.302,1452932.9223212,0
+XPO.US,D,20211111,000000,45.4446,45.7476,45.1238,45.5396,1426231.4467121,0
+XPO.US,D,20211112,000000,45.6347,47.6547,45.5099,47.4408,2116049.8632954,0
+XPO.US,D,20211115,000000,47.4646,47.625,46.6031,46.6328,1146537.5292645,0
+XPO.US,D,20211116,000000,46.6031,46.9774,45.9258,45.9912,1394031.1233462,0
+XPO.US,D,20211117,000000,45.305,46.3239,44.9693,46.0922,2962821.9233827,0
+XPO.US,D,20211118,000000,46.9655,46.9655,45.0881,45.5159,1559176.6529942,0
+XPO.US,D,20211119,000000,45.3733,46.9299,44.7495,46.8051,4412664.5841546,0
+XPO.US,D,20211122,000000,47.0012,48.0647,46.7932,46.8764,3286582.3645899,0
+XPO.US,D,20211123,000000,46.9893,47.2388,45.8308,46.3952,1559615.9548812,0
+XPO.US,D,20211124,000000,46.2823,46.9834,45.8397,46.6091,1007878.0321546,0
+XPO.US,D,20211126,000000,45.3792,45.8337,44.6604,45.1356,1329470.57746,0
+XPO.US,D,20211129,000000,46.3536,46.6447,44.4465,45.296,2000424.260141,0
+XPO.US,D,20211130,000000,44.8326,44.8564,42.7948,43.0384,3366949.3626599,0
+XPO.US,D,20211201,000000,44.0068,44.2207,41.761,41.7729,2667902.2401535,0
+XPO.US,D,20211202,000000,42.07,44.6841,41.773,44.2801,2823524.5128048,0
+XPO.US,D,20211203,000000,44.191,44.5475,43.1216,43.7276,1706733.2756759,0
+XPO.US,D,20211206,000000,44.2979,45.3792,43.8226,44.8445,2544975.1366717,0
+XPO.US,D,20211207,000000,46.3476,47.8627,46.1397,47.1141,3608084.0198498,0
+XPO.US,D,20211208,000000,47.1141,47.6369,46.3892,46.7635,1623112.7506044,0
+XPO.US,D,20211209,000000,46.8408,48.13,46.6507,47.1319,2110616.6583492,0
+XPO.US,D,20211210,000000,45.5396,45.5575,44.3157,44.9871,3876012.7258433,0
+XPO.US,D,20211213,000000,45.302,45.302,42.9196,43.2404,3332108.1785255,0
+XPO.US,D,20211214,000000,42.878,43.5731,42.0046,42.6938,2342776.7651138,0
+XPO.US,D,20211215,000000,42.6938,43.6147,41.8561,43.3533,2520939.769066,0
+XPO.US,D,20211216,000000,43.7513,44.4049,42.4383,42.676,1992250.8886358,0
+XPO.US,D,20211217,000000,42.474,42.8911,41.8798,42.3848,3504905.3034912,0
+XPO.US,D,20211220,000000,41.7551,42.0492,40.1212,41.7967,2741464.2668488,0
+XPO.US,D,20211221,000000,42.5096,43.8167,42.4859,43.3651,2522025.4001658,0
+XPO.US,D,20211222,000000,44.2326,44.3455,43.5879,44.1969,1951946.2028734,0
+XPO.US,D,20211223,000000,44.1791,45.0943,44.1791,44.7495,1153663.9820966,0
+XPO.US,D,20211227,000000,44.7376,45.7416,44.5831,45.5159,1378490.608703,0
+XPO.US,D,20211228,000000,45.2901,45.807,44.791,45.4921,1261467.9918852,0
+XPO.US,D,20211229,000000,45.8129,46.1843,45.3376,45.8783,1040054.7914346,0
+XPO.US,D,20211230,000000,46.1397,46.6269,45.3644,45.3911,1374659.7615972,0
+XPO.US,D,20211231,000000,45.2782,46.4427,45.2782,46.0031,1440566.826677,0
+XPO.US,D,20220103,000000,46.4427,46.5734,44.4227,44.8564,2015675.2731575,0
+XPO.US,D,20220104,000000,44.8326,45.4802,43.8669,45.2307,2174549.3896614,0
+XPO.US,D,20220105,000000,45.1535,45.605,43.0265,43.2344,2717080.4874017,0
+XPO.US,D,20220106,000000,42.7116,43.8226,42.5245,43.2641,2404019.8243367,0
+XPO.US,D,20220107,000000,42.872,43.4305,41.963,42.4205,2965615.9507094,0
+XPO.US,D,20220110,000000,42.4027,42.4027,40.4183,41.8858,3811309.1122929,0
+XPO.US,D,20220111,000000,41.761,42.1175,41.1431,41.9927,2339386.9030439,0
+XPO.US,D,20220112,000000,42.3433,43.1037,41.9155,41.9392,2044635.5347139,0
+XPO.US,D,20220113,000000,41.9214,42.5571,41.7788,42.0046,1423666.3276483,0
+XPO.US,D,20220114,000000,41.4996,41.8739,41.0336,41.8323,1554460.4695187,0
+XPO.US,D,20220118,000000,41.3154,43.1216,41.1491,42.5037,2709970.8660595,0
+XPO.US,D,20220119,000000,42.5928,43.2344,41.7135,41.7551,1812369.3895628,0
+XPO.US,D,20220120,000000,42.0521,42.4643,40.5906,40.6797,1927256.0903098,0
+XPO.US,D,20220121,000000,40.3113,40.7866,39.4211,39.5806,1989275.081218,0
+XPO.US,D,20220124,000000,38.6775,40.4777,38.0002,40.2757,2811619.5999844,0
+XPO.US,D,20220125,000000,39.3251,39.9213,37.8517,39.1825,2865549.3768371,0
+XPO.US,D,20220126,000000,40.2282,40.9055,38.2616,38.8439,2374068.1880241,0
+XPO.US,D,20220127,000000,39.331,39.6875,37.109,37.2694,2889938.2057311,0
+XPO.US,D,20220128,000000,37.2873,38.0537,36.6159,38.0299,2301775.2556687,0
+XPO.US,D,20220131,000000,38.018,39.3192,37.8933,39.3132,1849624.2093517,0
+XPO.US,D,20220201,000000,40.2044,40.6797,39.5033,40.0678,1812941.6602201,0
+XPO.US,D,20220202,000000,40.2163,40.4896,39.3192,39.7945,1938087.1540733,0
+XPO.US,D,20220203,000000,39.2954,39.7766,38.9092,38.927,2645600.5160095,0
+XPO.US,D,20220204,000000,38.6181,38.6834,37.014,37.8101,2982679.7151903,0
+XPO.US,D,20220207,000000,37.9943,38.2022,37.4714,37.7744,2664571.2882983,0
+XPO.US,D,20220208,000000,37.7923,38.7844,37.5308,38.226,3148427.8121775,0
+XPO.US,D,20220209,000000,40.7748,41.6462,40.4005,41.3986,6519803.8566864,0
+XPO.US,D,20220210,000000,40.9886,42.7116,40.6054,40.8401,3976639.78833,0
+XPO.US,D,20220211,000000,40.7807,41.1134,39.2033,39.634,2525534.7658141,0
+XPO.US,D,20220214,000000,39.6281,40.6084,39.3726,39.432,2744142.1568951,0
+XPO.US,D,20220215,000000,41.2144,41.7075,40.4421,41.3629,2212489.25109,0
+XPO.US,D,20220216,000000,41.1015,42.8364,41.0302,42.4264,3686601.2371776,0
+XPO.US,D,20220217,000000,42.3017,43.1334,41.8264,42.1591,5340269.8745827,0
+XPO.US,D,20220218,000000,42.373,43.4956,42.2365,42.468,2919098.7620175,0
+XPO.US,D,20220222,000000,42.1056,42.4145,40.4837,40.7866,2380992.6629772,0
+XPO.US,D,20220223,000000,41.1075,41.5471,39.9608,39.9905,1683053.0525075,0
+XPO.US,D,20220224,000000,38.6775,41.3986,38.4399,41.2322,2075743.494384,0
+XPO.US,D,20220225,000000,41.5055,42.6878,40.8817,42.6284,2168028.8704664,0
+XPO.US,D,20220228,000000,41.9392,43.6384,41.7551,43.181,1826543.1872244,0
+XPO.US,D,20220301,000000,42.8245,43.1334,41.7075,42.0878,1357274.5156589,0
+XPO.US,D,20220302,000000,42.5453,43.9296,42.5348,43.3295,1428298.3536743,0
+XPO.US,D,20220303,000000,43.9593,44.185,42.3373,42.6581,2398440.1854282,0
+XPO.US,D,20220304,000000,42.064,42.1323,39.4439,39.6519,2847450.4757261,0
+XPO.US,D,20220307,000000,39.4142,39.533,35.796,35.8198,3515663.9918481,0
+XPO.US,D,20220308,000000,35.8376,37.8814,35.1841,36.7941,3899216.617847,0
+XPO.US,D,20220309,000000,42.1828,42.8958,41.4224,41.6125,8426601.2709984,0
+XPO.US,D,20220310,000000,40.9946,43.3741,40.7985,43.0087,3082268.274749,0
+XPO.US,D,20220311,000000,43.9652,44.7197,41.7967,41.8739,3949594.9503266,0
+XPO.US,D,20220314,000000,42.0402,42.2779,40.6975,41.0243,2838529.7860685,0
+XPO.US,D,20220315,000000,40.9946,42.5868,40.9946,42.165,3098680.66057,0
+XPO.US,D,20220316,000000,42.7413,44.8386,42.7413,44.7554,3953474.6087532,0
+XPO.US,D,20220317,000000,44.4999,45.6703,44.3811,45.6347,2201464.6251924,0
+XPO.US,D,20220318,000000,45.0703,45.6763,44.0663,45.5931,2633975.0059217,0
+XPO.US,D,20220321,000000,45.5575,45.9496,45.0346,45.7713,1574018.6608057,0
+XPO.US,D,20220322,000000,45.8248,46.8289,45.8052,46.5378,1721151.1299414,0
+XPO.US,D,20220323,000000,46.2348,46.2348,44.6069,44.7197,1249413.2788045,0
+XPO.US,D,20220324,000000,45.0822,45.5753,44.7495,45.2485,871659.10108301,0
+XPO.US,D,20220325,000000,45.7476,45.9182,44.6663,45.7535,2586362.087236,0
+XPO.US,D,20220328,000000,46.1397,46.4308,45.5931,46.1041,2797003.1341379,0
+XPO.US,D,20220329,000000,46.413,47.3101,46.312,46.5199,1734956.3179738,0
+XPO.US,D,20220330,000000,46.0744,46.2942,44.9812,45.302,1944388.8638993,0
+XPO.US,D,20220331,000000,45.1238,45.2188,43.1572,43.2523,3002924.6312661,0
+XPO.US,D,20220401,000000,43.4661,43.6087,41.1015,41.5352,4027615.6387018,0
+XPO.US,D,20220404,000000,41.4105,41.5709,40.6916,40.8223,2363538.4079301,0
+XPO.US,D,20220405,000000,40.4836,40.9055,38.22,38.5527,3557700.6379233,0
+XPO.US,D,20220406,000000,38.0893,38.6478,36.711,37.6378,4560381.1059905,0
+XPO.US,D,20220407,000000,37.4477,37.6734,35.9267,36.4674,3639786.1311141,0
+XPO.US,D,20220408,000000,36.2475,37.1447,35.4039,36.1822,3344408.631359,0
+XPO.US,D,20220411,000000,35.8019,36.9486,35.2019,35.2672,2057748.9485105,0
+XPO.US,D,20220412,000000,35.4514,36.2238,34.2869,34.5483,2661895.081401,0
+XPO.US,D,20220413,000000,34.7682,35.7425,34.6078,35.6415,2999416.9487668,0
+XPO.US,D,20220414,000000,35.0474,35.1959,33.6928,33.7344,7991194.1908539,0
+XPO.US,D,20220418,000000,33.5977,33.776,32.5343,32.6887,4847317.6135507,0
+XPO.US,D,20220419,000000,33.1403,33.871,32.6293,33.4789,3362638.8180914,0
+XPO.US,D,20220420,000000,33.7938,34.8276,33.5146,33.978,3402680.9326111,0
+XPO.US,D,20220421,000000,34.6375,34.887,33.0844,33.1819,2821087.3130644,0
+XPO.US,D,20220422,000000,32.9323,34.1027,32.8016,33.1106,3245998.2760948,0
+XPO.US,D,20220425,000000,32.6828,33.9958,32.457,33.9839,2802133.3722655,0
+XPO.US,D,20220426,000000,33.669,34.0671,32.2788,32.3144,1872974.5353178,0
+XPO.US,D,20220427,000000,32.1897,32.362,30.7756,31.3104,3265975.5714808,0
+XPO.US,D,20220428,000000,31.7262,33.4819,31.2628,33.3007,3591240.7478868,0
+XPO.US,D,20220429,000000,32.962,33.6869,31.8035,31.958,2329809.7852794,0
+XPO.US,D,20220502,000000,32.0352,32.6293,31.548,32.5402,2250225.4514907,0
+XPO.US,D,20220503,000000,32.665,33.17,32.1243,32.9204,1992198.7110171,0
+XPO.US,D,20220504,000000,33.1759,34.079,32.261,33.9839,2488030.8399744,0
+XPO.US,D,20220505,000000,33.3066,33.6393,31.9401,32.4273,2266053.7846115,0
+XPO.US,D,20220506,000000,32.2491,32.5818,31.0905,31.8748,2946916.1654083,0
+XPO.US,D,20220509,000000,31.1321,31.6668,30.0271,30.2231,4800719.6337072,0
+XPO.US,D,20220510,000000,32.059,32.5105,29.9023,31.4589,6348442.4578109,0
+XPO.US,D,20220511,000000,31.4886,33.5799,30.5024,30.6331,4426064.1332799,0
+XPO.US,D,20220512,000000,30.1934,31.1143,29.1834,30.3301,3361972.2910906,0
+XPO.US,D,20220513,000000,30.6925,32.3441,30.6925,31.4054,2774807.4483804,0
+XPO.US,D,20220516,000000,31.1321,31.447,30.1162,30.2469,1966355.6413939,0
+XPO.US,D,20220517,000000,30.9776,31.857,30.7935,31.6074,1874708.1787795,0
+XPO.US,D,20220518,000000,31.1143,31.4292,28.4586,28.5952,3889590.6887618,0
+XPO.US,D,20220519,000000,28.108,29.8785,28.108,29.2725,3143593.8082725,0
+XPO.US,D,20220520,000000,29.825,29.825,28.2328,29.4864,1727223.9315045,0
+XPO.US,D,20220523,000000,29.8904,30.0746,28.7972,29.3557,2031522.1209172,0
+XPO.US,D,20220524,000000,28.8982,28.9516,27.5733,28.316,2264766.1756326,0
+XPO.US,D,20220525,000000,28.0308,29.6349,28.0308,29.4507,1749121.6998904,0
+XPO.US,D,20220526,000000,29.8963,31.2747,29.7478,31.1024,2646467.3377404,0
+XPO.US,D,20220527,000000,31.548,32.1065,31.5361,31.9698,2035050.0012044,0
+XPO.US,D,20220531,000000,31.7738,32.0352,30.7935,31.75,2214392.8926,0
+XPO.US,D,20220601,000000,31.952,32.2362,30.5024,30.5142,2316282.3168307,0
+XPO.US,D,20220602,000000,30.7103,33.366,30.7103,33.0452,3925611.7603396,0
+XPO.US,D,20220603,000000,32.5818,33.9126,32.0887,32.8313,2154434.076058,0
+XPO.US,D,20220606,000000,33.271,33.7819,32.8432,33.568,2212634.0019034,0
+XPO.US,D,20220607,000000,32.9442,33.5918,32.356,33.0155,1708128.6061903,0
+XPO.US,D,20220608,000000,32.4273,32.7363,31.4767,31.6847,2056994.8977621,0
+XPO.US,D,20220609,000000,31.4529,32.1303,31.0192,31.0311,1717463.3504999,0
+XPO.US,D,20220610,000000,30.3479,30.7162,29.3557,29.3973,1836222.9770774,0
+XPO.US,D,20220613,000000,28.5002,28.714,27.0148,27.3357,3295405.431606,0
+XPO.US,D,20220614,000000,27.9298,28.6843,27.71,28.316,3286099.3008292,0
+XPO.US,D,20220615,000000,28.6071,29.6052,28.5358,29.023,2506419.242712,0
+XPO.US,D,20220616,000000,28.0189,28.1793,27.2644,27.4842,2917594.0268187,0
+XPO.US,D,20220617,000000,27.7931,28.1377,27.2852,27.4783,3933889.4870822,0
+XPO.US,D,20220621,000000,27.9833,28.2209,27.4248,27.6387,1477409.2749629,0
+XPO.US,D,20220622,000000,27.1158,27.5971,26.8841,27.1515,2216678.6089311,0
+XPO.US,D,20220623,000000,27.1574,27.906,26.8841,27.7813,1700847.3036509,0
+XPO.US,D,20220624,000000,28.2625,29.831,28.2625,29.8132,4643887.1769306,0
+XPO.US,D,20220627,000000,30.3182,31.1202,29.73,29.9082,2973153.0918956,0
+XPO.US,D,20220628,000000,30.8707,31.0668,28.6962,28.7734,1862720.7916585,0
+XPO.US,D,20220629,000000,28.714,28.8566,27.8763,28.7319,1496507.9665751,0
+XPO.US,D,20220630,000000,28.013,28.9101,27.3297,28.613,1958303.4566162,0
+XPO.US,D,20220701,000000,28.2625,28.8863,27.7218,28.6071,1910528.9556273,0
+XPO.US,D,20220705,000000,28.0724,28.4704,27.4248,28.4229,2238616.7728929,0
+XPO.US,D,20220706,000000,28.209,28.6665,27.5614,28.0427,2384035.7963547,0
+XPO.US,D,20220707,000000,28.5536,29.2785,28.4526,28.7913,1631190.182617,0
+XPO.US,D,20220708,000000,30.4429,30.4726,29.1715,29.4626,2954650.2350266,0
+XPO.US,D,20220711,000000,29.219,29.4181,28.5358,28.5477,1403665.4681764,0
+XPO.US,D,20220712,000000,28.6012,29.9082,28.4645,29.1596,1868470.4286152,0
+XPO.US,D,20220713,000000,28.5328,28.7319,27.9298,28.3813,2087274.7481282,0
+XPO.US,D,20220714,000000,27.8704,27.9684,26.7891,27.7991,2411732.013018,0
+XPO.US,D,20220715,000000,28.2209,28.8032,28.1288,28.5239,1361675.950273,0
+XPO.US,D,20220718,000000,28.9755,29.8429,28.613,28.72,1655947.6211403,0
+XPO.US,D,20220719,000000,29.4032,30.841,29.3616,30.7816,1594369.615268,0
+XPO.US,D,20220720,000000,30.7816,32.3679,30.6806,32.261,3421185.4726291,0
+XPO.US,D,20220721,000000,31.8926,32.6412,31.5726,32.4808,2045906.3122028,0
+XPO.US,D,20220722,000000,32.3798,32.5224,31.5329,32.2015,1378448.5299782,0
+XPO.US,D,20220725,000000,32.2253,32.3085,31.6134,32.1243,1372441.3712258,0
+XPO.US,D,20220726,000000,31.7203,31.8035,31.1084,31.3817,1137345.8526192,0
+XPO.US,D,20220727,000000,31.9342,32.2728,31.1321,32.1421,1339502.1454524,0
+XPO.US,D,20220728,000000,32.4927,34.0374,32.4808,33.9364,2002137.7058148,0
+XPO.US,D,20220729,000000,34.1919,35.5881,33.9067,35.493,2605448.9968053,0
+XPO.US,D,20220801,000000,35.2256,36.2,34.7275,35.2672,2830770.4692154,0
+XPO.US,D,20220802,000000,35.0177,35.3029,34.3404,35.0771,2258710.2055594,0
+XPO.US,D,20220803,000000,35.5821,36.2683,35.5049,35.9742,1931186.2432061,0
+XPO.US,D,20220804,000000,35.9683,36.6337,35.9683,36.3901,2487835.5946913,0
+XPO.US,D,20220805,000000,35.3563,35.8732,34.6078,35.5643,3631037.1226537,0
+XPO.US,D,20220808,000000,36.0931,36.3545,34.3701,34.3879,2405090.3070956,0
+XPO.US,D,20220809,000000,34.1443,34.1986,32.558,32.7244,3137477.2448356,0
+XPO.US,D,20220810,000000,33.7047,34.4533,33.1165,33.9483,2958565.239582,0
+XPO.US,D,20220811,000000,34.3285,35.0712,34.0377,34.2275,2081934.1163766,0
+XPO.US,D,20220812,000000,34.6434,35.7604,33.8948,35.7188,5733197.6404671,0
+XPO.US,D,20220815,000000,35.2851,36.2683,34.881,35.9326,3173488.2175194,0
+XPO.US,D,20220816,000000,35.7425,36.6397,35.3504,36.2891,1872313.0577639,0
+XPO.US,D,20220817,000000,35.594,35.7069,34.281,34.6375,1866691.3401306,0
+XPO.US,D,20220818,000000,34.4355,34.881,34.4117,34.7206,1234376.02571,0
+XPO.US,D,20220819,000000,34.2037,34.4473,32.9977,33.271,2490853.480834,0
+XPO.US,D,20220822,000000,32.5402,32.5402,31.0668,31.3579,2919551.5290964,0
+XPO.US,D,20220823,000000,31.5124,32.2134,31.1202,31.4173,3362526.0471089,0
+XPO.US,D,20220824,000000,31.3222,32.564,31.2628,32.3857,1529430.3608586,0
+XPO.US,D,20220825,000000,32.6353,33.8413,32.6353,33.8354,1734281.375228,0
+XPO.US,D,20220826,000000,33.6156,33.871,31.6668,31.8629,1665033.2593991,0
+XPO.US,D,20220829,000000,31.4886,32.0768,31.2732,31.7084,1490542.8865475,0
+XPO.US,D,20220830,000000,32.0827,32.1124,30.9182,31.6074,1368711.5130595,0
+XPO.US,D,20220831,000000,31.9936,32.0619,31.0252,31.144,1525587.7317099,0
+XPO.US,D,20220901,000000,30.8291,31.4827,30.3776,31.447,2150248.0845149,0
+XPO.US,D,20220902,000000,31.9817,32.1897,30.9123,31.1915,2129390.502206,0
+XPO.US,D,20220906,000000,31.548,32.3976,30.9717,31.4114,2112304.8567882,0
+XPO.US,D,20220907,000000,31.1381,31.6965,30.4311,31.6134,1995728.2744533,0
+XPO.US,D,20220908,000000,31.1262,31.4529,30.6509,31.0074,2270387.8932659,0
+XPO.US,D,20220909,000000,31.4767,32.1243,31.4173,32.0055,1844497.3375221,0
+XPO.US,D,20220912,000000,32.1421,32.8254,32.0233,32.5877,1569797.3231338,0
+XPO.US,D,20220913,000000,31.1202,31.7827,30.8291,30.9776,2491201.8926753,0
+XPO.US,D,20220914,000000,30.9658,31.0926,30.0389,30.4073,1946499.5327353,0
+XPO.US,D,20220915,000000,30.3063,30.9895,29.2131,29.3973,2130711.7741647,0
+XPO.US,D,20220916,000000,27.2228,28.1556,26.795,28.0249,9535311.7098167,0
+XPO.US,D,20220919,000000,27.6565,28.9101,27.4901,28.2269,2056370.4494861,0
+XPO.US,D,20220920,000000,27.8823,28.1377,27.2465,27.5971,2049483.0038108,0
+XPO.US,D,20220921,000000,27.7337,28.4051,27.2822,27.3,1991321.7903923,0
+XPO.US,D,20220922,000000,27.2287,27.3416,25.9929,26.2009,2119631.6043504,0
+XPO.US,D,20220923,000000,25.6959,25.7464,24.7544,25.5176,3049977.0613375,0
+XPO.US,D,20220926,000000,25.4166,25.8919,24.8403,25.1493,2081319.7669945,0
+XPO.US,D,20220927,000000,25.4523,26.29,25.3572,25.9751,4043738.5228961,0
+XPO.US,D,20220928,000000,26.1474,27.4753,26.0048,27.306,1961269.1651401,0
+XPO.US,D,20220929,000000,26.7356,26.9733,26.4088,26.7297,2368911.0195126,0
+XPO.US,D,20220930,000000,26.6227,27.1455,26.1831,26.4504,2976751.6644405,0
+XPO.US,D,20221003,000000,26.8604,28.1496,26.498,27.7694,2331836.2966658,0
+XPO.US,D,20221004,000000,28.5061,29.2161,28.3694,29.1596,2260184.6440764,0
+XPO.US,D,20221005,000000,28.4645,29.5577,28.4051,29.2785,2177299.6551143,0
+XPO.US,D,20221006,000000,29.2725,30.2469,29.219,29.8429,2261951.950518,0
+XPO.US,D,20221007,000000,29.1359,29.528,28.6843,28.9636,3393841.0341051,0
+XPO.US,D,20221010,000000,29.1567,29.6313,28.5536,29.3913,2036330.8775873,0
+XPO.US,D,20221011,000000,29.2309,29.9409,28.8091,29.2012,2474138.1281944,0
+XPO.US,D,20221012,000000,29.1121,29.5577,28.6666,29.0646,2276839.4033522,0
+XPO.US,D,20221013,000000,27.811,29.6528,26.694,29.3497,2645290.8165949,0
+XPO.US,D,20221014,000000,29.8726,29.8726,27.6684,27.8169,2308179.6375832,0
+XPO.US,D,20221017,000000,28.0902,29.0527,28.0189,28.8032,3448011.5012636,0
+XPO.US,D,20221018,000000,29.4092,29.9914,27.6684,28.114,3864740.6770439,0
+XPO.US,D,20221019,000000,27.8347,28.1288,26.6643,26.8841,2497119.8445312,0
+XPO.US,D,20221020,000000,26.6643,27.7694,26.4504,26.6702,1755005.9887665,0
+XPO.US,D,20221021,000000,26.5336,27.2109,26.1621,27.1812,1163210.8031793,0
+XPO.US,D,20221024,000000,27.3891,28.1853,26.8188,28.0843,1325136.4688056,0
+XPO.US,D,20221025,000000,28.4883,29.1893,28.3754,28.7378,3030775.6976367,0
+XPO.US,D,20221026,000000,28.8091,30.1399,28.3873,29.9142,2459009.9850543,0
+XPO.US,D,20221027,000000,30.2469,30.5172,29.1121,29.3616,2481631.5075068,0
+XPO.US,D,20221028,000000,29.3616,30.2825,28.8507,30.1043,2909449.2688464,0
+XPO.US,D,20221031,000000,29.9082,31.6134,29.8548,30.74,4916001.8744673,0
+XPO.US,D,20221101,000000,32.75,32.75,31.25,32.5,3730230,0
+XPO.US,D,20221102,000000,32.18,33.48,31.66,31.9,4080628,0
+XPO.US,D,20221103,000000,31.17,32.18,30.54,31.93,2906187,0
+XPO.US,D,20221104,000000,32.77,33.86,32.61,33.62,2243398,0
+XPO.US,D,20221107,000000,34,36.08,33.915,36.03,2440345,0
+XPO.US,D,20221108,000000,36.21,36.2444,34.55,35.43,2570129,0
+XPO.US,D,20221109,000000,35.07,36.17,34.08,34.38,2113638,0
+XPO.US,D,20221110,000000,36.35,38.28,36.34,38.2,2059283,0
+XPO.US,D,20221111,000000,38.58,40.44,38.22,39.44,2487826,0
+XPO.US,D,20221114,000000,39.01,39.96,38.21,38.92,1385815,0
+XPO.US,D,20221115,000000,39.96,40.625,39.25,39.84,1747120,0
+XPO.US,D,20221116,000000,39.03,39.225,37.61,37.74,1668451,0
+XPO.US,D,20221117,000000,36.91,36.91,35.59,36.52,2041709,0
+XPO.US,D,20221118,000000,37.2,37.525,36.62,37.15,1388223,0
+XPO.US,D,20221121,000000,36.38,37.77,36.26,37.66,1177938,0
+XPO.US,D,20221122,000000,37.66,38.17,37.2,37.33,1234637,0
+XPO.US,D,20221123,000000,37.12,37.9129,36.95,37.6,501772,0
+XPO.US,D,20221125,000000,37.27,37.7,37.27,37.65,326764,0
+XPO.US,D,20221128,000000,37.04,37.84,36.67,36.83,1009560,0
+XPO.US,D,20221129,000000,37.16,37.84,36.8,37.67,860524,0
+XPO.US,D,20221130,000000,37.16,38.66,36.35,38.62,1515698,0
+XPO.US,D,20221201,000000,38.06,38.28,36.93,37.48,1385879,0
+XPO.US,D,20221202,000000,36.92,38.3924,36.52,38.14,936016,0
+XPO.US,D,20221205,000000,37.19,37.43,35.66,35.88,1354189,0
+XPO.US,D,20221206,000000,35.72,36.12,35.35,36.05,1001998,0
+XPO.US,D,20221207,000000,35.84,36.715,35.66,35.72,846293,0
+XPO.US,D,20221208,000000,36.16,36.35,35.441,35.79,716784,0
+XPO.US,D,20221209,000000,35.35,36.47,35.11,36.16,1364013,0
+XPO.US,D,20221212,000000,36.26,37.34,36.195,37.14,1739324,0
+XPO.US,D,20221213,000000,38.88,40.32,37.25,37.45,1761000,0
+XPO.US,D,20221214,000000,37.37,38.89,37.37,37.83,1066318,0
+XPO.US,D,20221215,000000,36.92,37.26,36.285,36.5,1067293,0
+XPO.US,D,20221216,000000,35.81,36.52,35.66,36.22,2272687,0
+XPO.US,D,20221219,000000,36.2,36.255,35.28,35.36,965480,0
+XPO.US,D,20221220,000000,35.13,35.29,33.94,34.39,2390740,0
+XPO.US,D,20221221,000000,34.84,35.5,34.43,35.12,1228139,0
+XPO.US,D,20221222,000000,34.64,34.71,33.8,34.67,853371,0
+XPO.US,D,20221223,000000,34.7,35.05,34.47,34.9,674476,0
+XPO.US,D,20221227,000000,34.78,35.19,34.44,34.74,601424,0
+XPO.US,D,20221228,000000,34.61,34.88,33.48,33.59,1027032,0
+XPO.US,D,20221229,000000,33.98,34.92,33.75,34.49,726234,0
+XPO.US,D,20221230,000000,33.88,34.35,32.85,33.29,1393841,0
+XPO.US,D,20230103,000000,33.75,34.03,32.02,32.35,2056577,0
+XPO.US,D,20230104,000000,32.56,33.855,32.16,33.4,2822294,0
+XPO.US,D,20230105,000000,33.09,34.37,32.96,34.01,1796911,0
+XPO.US,D,20230106,000000,34.3,36.2,34.2138,35.99,1330419,0
+XPO.US,D,20230109,000000,36.55,38.09,36.21,37.48,1952484,0
+XPO.US,D,20230110,000000,37.4,37.63,36.784,37.3,1071824,0
+XPO.US,D,20230111,000000,36.99,38,36.82,37.74,1272472,0
+XPO.US,D,20230112,000000,37.89,37.9,36.9401,37.76,1237411,0
+XPO.US,D,20230113,000000,37.43,37.98,37.1,37.39,877585,0
+XPO.US,D,20230117,000000,36.52,37.45,36.52,37.01,1272656,0
+XPO.US,D,20230118,000000,37.09,38.795,36.82,37.5,1880931,0
+XPO.US,D,20230119,000000,36.9602,37.1619,36.1,36.8,838890,0
+XPO.US,D,20230120,000000,37.12,37.88,36.735,37.75,1058255,0
+XPO.US,D,20230123,000000,37.77,39.91,37.69,39.29,1567327,0
+XPO.US,D,20230124,000000,39.25,39.25,38.4,38.7,826618,0
+XPO.US,D,20230125,000000,37.93,38.07,37.51,38,1164711,0
+XPO.US,D,20230126,000000,38.32,38.355,37.27,37.89,745434,0
+XPO.US,D,20230127,000000,37.84,40.585,37.84,39.39,1455172,0
+XPO.US,D,20230130,000000,38.66,39.29,38.355,38.38,1138302,0
+XPO.US,D,20230131,000000,38.41,39.86,38.41,39.86,1659646,0
+XPO.US,D,20230201,000000,40.36,43.745,40.36,43.16,2695187,0
+XPO.US,D,20230202,000000,43.57,44.61,43.33,43.94,2055276,0
+XPO.US,D,20230203,000000,42.49,44.27,42.21,43.29,1324594,0
+XPO.US,D,20230206,000000,42.81,43.14,42.11,42.64,979193,0
+XPO.US,D,20230207,000000,42.87,44.72,42.74,44.12,2129015,0
+XPO.US,D,20230208,000000,43.84,45.06,43.31,43.98,1889177,0
+XPO.US,D,20230209,000000,44,44,37.26,37.84,6107587,0
+XPO.US,D,20230210,000000,37.06,37.14,34.87,35.22,3975399,0
+XPO.US,D,20230213,000000,34.75,36.77,34.61,36.46,2950041,0
+XPO.US,D,20230214,000000,35.68,37.94,35.24,37.82,2367740,0
+XPO.US,D,20230215,000000,37.37,37.8,37.1051,37.76,2258883,0
+XPO.US,D,20230216,000000,37.2,38.26,36.69,37.57,1536755,0
+XPO.US,D,20230217,000000,37.31,37.49,36.59,37.29,1393238,0
+XPO.US,D,20230221,000000,36.84,36.84,34.97,35.02,1921677,0
+XPO.US,D,20230222,000000,35.2,35.58,34.52,34.63,1112834,0
+XPO.US,D,20230223,000000,34.99,35.23,33.98,34.69,1454438,0
+XPO.US,D,20230224,000000,34.15,34.45,33.505,34.17,1555546,0
+XPO.US,D,20230227,000000,34.75,34.83,33.72,33.89,1657271,0
+XPO.US,D,20230228,000000,33.71,34.13,33.36,33.36,1369573,0
+XPO.US,D,20230301,000000,33.31,34.65,33.31,34.5,2256143,0
+XPO.US,D,20230302,000000,33.76,36.39,33.73,36.22,1981642,0
+XPO.US,D,20230303,000000,36.41,37,36.25,36.98,1042665,0
+XPO.US,D,20230306,000000,37.03,37.15,36.24,36.26,1537148,0
+XPO.US,D,20230307,000000,36.22,36.3334,35.29,35.33,1093594,0
+XPO.US,D,20230308,000000,35.21,35.32,34.66,35.3,901202,0
+XPO.US,D,20230309,000000,35.44,38.17,35.44,35.88,3159216,0
+XPO.US,D,20230310,000000,35.66,35.92,34.34,34.65,2325165,0
+XPO.US,D,20230313,000000,33.89,33.89,32.35,32.59,2134904,0
+XPO.US,D,20230314,000000,33.47,34.085,32.14,32.7,1275365,0
+XPO.US,D,20230315,000000,32.08,33.26,31.57,32.99,2057273,0
+XPO.US,D,20230316,000000,32.64,33.78,32.41,33.27,1124753,0
+XPO.US,D,20230317,000000,33.3,33.57,31.65,31.87,4054907,0
+XPO.US,D,20230320,000000,32.39,32.44,31.35,31.95,1712395,0
+XPO.US,D,20230321,000000,32.51,33.25,32.51,32.89,1282216,0
+XPO.US,D,20230322,000000,32.77,32.8416,31.685,31.71,1144544,0
+XPO.US,D,20230323,000000,31.81,32.11,30.21,30.6,1680572,0
+XPO.US,D,20230324,000000,30.15,30.41,29.51,30.4,1170102,0
+XPO.US,D,20230327,000000,30.75,31.3358,30.22,31.18,1228866,0
+XPO.US,D,20230328,000000,31.11,31.34,30.59,30.75,656320,0
+XPO.US,D,20230329,000000,31.2,31.46,30.65,30.98,1197976,0
+XPO.US,D,20230330,000000,31.5,31.53,30.78,31.06,861614,0
+XPO.US,D,20230331,000000,31.25,31.94,31.125,31.9,1408107,0
+XPO.US,D,20230403,000000,31.78,31.97,30.66,31.27,1668911,0
+XPO.US,D,20230404,000000,31.5,31.5,29.88,30.09,1507303,0
+XPO.US,D,20230405,000000,29.86,30.04,29.02,29.83,2680289,0
+XPO.US,D,20230406,000000,30.44,30.7,29.95,30.13,1477099,0
+XPO.US,D,20230410,000000,29.99,31.6,29.98,31.39,1745012,0
+XPO.US,D,20230411,000000,31.5,33.18,31.46,32.88,1629760,0
+XPO.US,D,20230412,000000,33.26,33.5,32.35,32.56,1527394,0
+XPO.US,D,20230413,000000,32.76,33.11,31.73,32.51,1547520,0
+XPO.US,D,20230414,000000,32.53,33.4,32.41,33.3,2208388,0
+XPO.US,D,20230417,000000,33.2,34.17,33.12,34.07,1862159,0
+XPO.US,D,20230418,000000,34,34.585,34,34.29,2781342,0
+XPO.US,D,20230419,000000,33.73,34.77,33.73,34.58,1925263,0
+XPO.US,D,20230420,000000,39.35,40.86,38.595,40.79,8252319,0
+XPO.US,D,20230421,000000,42.8,44.79,42.61,44.02,9362158,0
+XPO.US,D,20230424,000000,43.84,44.455,43.36,43.73,3193156,0
+XPO.US,D,20230425,000000,43.11,43.54,42.59,43.07,2308603,0
+XPO.US,D,20230426,000000,42.5,43.39,41.39,41.71,3866119,0
+XPO.US,D,20230427,000000,41.71,42.225,40.685,41.82,3052225,0
+XPO.US,D,20230428,000000,42.56,44.86,42.25,44.18,2388797,0
+XPO.US,D,20230501,000000,44,44.19,43.495,44.15,1518145,0
+XPO.US,D,20230502,000000,43.88,44.12,42.86,44.06,1848366,0
+XPO.US,D,20230503,000000,43.82,45.49,43.61,44.4,2588434,0
+XPO.US,D,20230504,000000,46.61,48.85,45.74,45.93,4765727,0
+XPO.US,D,20230505,000000,46.19,49,45.27,47.9,4101080,0
+XPO.US,D,20230508,000000,48.45,49.2,48.17,48.44,3459404,0
+XPO.US,D,20230509,000000,47.52,48.42,47.25,47.27,2780808,0
+XPO.US,D,20230510,000000,47.71,47.95,46.59,47.32,1939933,0
+XPO.US,D,20230511,000000,47.14,47.69,46.81,47.04,1474521,0
+XPO.US,D,20230512,000000,47.41,47.44,46.475,46.84,1782055,0
+XPO.US,D,20230515,000000,47.09,47.94,46.62,47.57,1313063,0
+XPO.US,D,20230516,000000,47.41,47.41,46.53,47.06,1112964,0
+XPO.US,D,20230517,000000,47.35,47.48,46.53,47.12,1362491,0
+XPO.US,D,20230518,000000,47.11,48.2,46.87,47.8,1320021,0
+XPO.US,D,20230519,000000,47.96,47.96,46.56,46.94,1106791,0
+XPO.US,D,20230522,000000,47.4,48.15,46.92,47.34,1322385,0
+XPO.US,D,20230523,000000,47.09,47.37,46.49,46.83,1253733,0
+XPO.US,D,20230524,000000,46.32,46.89,45.24,46.75,1819351,0
+XPO.US,D,20230525,000000,47,48.22,46.985,48.08,1585974,0
+XPO.US,D,20230526,000000,47.9,49.02,47.88,48.35,1098295,0
+XPO.US,D,20230530,000000,48.59,49.08,48.245,48.49,993535,0
+XPO.US,D,20230531,000000,48.13,48.25,46.655,46.93,1422286,0
+XPO.US,D,20230601,000000,47.16,47.805,46.8,47.51,1261052,0
+XPO.US,D,20230602,000000,48.46,50.14,48.35,49.57,1537972,0
+XPO.US,D,20230605,000000,49.06,49.85,48.53,48.56,1049164,0
+XPO.US,D,20230606,000000,48.27,49.725,47.88,49.04,1025988,0
+XPO.US,D,20230607,000000,49.66,50.91,49.22,49.3,1275050,0
+XPO.US,D,20230608,000000,49.28,49.65,48.6,48.95,833209,0
+XPO.US,D,20230609,000000,48.8,49.18,48.315,48.5,921496,0
+XPO.US,D,20230612,000000,48.48,48.81,47.35,48.09,1598526,0
+XPO.US,D,20230613,000000,48.05,49.3,47.8,49.26,1265627,0
+XPO.US,D,20230614,000000,49.64,51.37,49.455,51.36,1786810,0
+XPO.US,D,20230615,000000,50.8,52.51,50.73,52.18,2397052,0
+XPO.US,D,20230616,000000,52.67,53.61,51.41,51.6,2490682,0
+XPO.US,D,20230620,000000,51.36,51.9,51,51.39,1592708,0
+XPO.US,D,20230621,000000,50.93,52.48,50.66,52.08,1075647,0
+XPO.US,D,20230622,000000,52.01,54.125,51.72,53.42,2192820,0
+XPO.US,D,20230623,000000,52.44,52.94,51.36,51.44,2276366,0
+XPO.US,D,20230626,000000,51.64,53.3,51.64,52.91,1070458,0
+XPO.US,D,20230627,000000,53.03,56.63,53.03,56.49,3430179,0
+XPO.US,D,20230628,000000,56.68,59.04,56.41,58.63,3065425,0
+XPO.US,D,20230629,000000,58.78,59.85,58.41,59.25,2434940,0
+XPO.US,D,20230630,000000,59.64,59.64,57.83,59,2034850,0
+XPO.US,D,20230703,000000,58.76,59.66,58.74,59.59,720350,0
+XPO.US,D,20230705,000000,58.4,59.255,58.11,58.46,1927805,0
+XPO.US,D,20230706,000000,57.69,58.28,56.81,57.83,1757963,0
+XPO.US,D,20230707,000000,58.3,61.74,58.21,60.03,2404729,0
+XPO.US,D,20230710,000000,59.95,60.87,59.7601,60.05,1552343,0
+XPO.US,D,20230711,000000,59.53,59.98,58.92,59.52,2092161,0
+XPO.US,D,20230712,000000,60.34,60.53,58.3,59.15,3578961,0
+XPO.US,D,20230713,000000,59.47,61.18,58.94,60.75,2159694,0
+XPO.US,D,20230714,000000,61,61.42,59.745,60.72,1407360,0
+XPO.US,D,20230717,000000,60.83,62.28,60.27,62.21,1604584,0
+XPO.US,D,20230718,000000,66.86,67.88,64.45,64.95,3754653,0
+XPO.US,D,20230719,000000,65.13,68.82,64.92,68.44,3488804,0
+XPO.US,D,20230720,000000,66.955,69.29,66.71,68.41,2176550,0
+XPO.US,D,20230721,000000,68.46,68.46,65.29,65.84,2454730,0
+XPO.US,D,20230724,000000,63.75,65.99,63.52,65.27,1964663,0
+XPO.US,D,20230725,000000,65.25,67.86,65.25,67.41,1511647,0
+XPO.US,D,20230726,000000,67.49,71.97,67.3897,71.65,3254633,0
+XPO.US,D,20230727,000000,71.67,72,69.78,70.57,2278595,0
+XPO.US,D,20230728,000000,71.49,72.85,71.08,71.6,1797123,0
+XPO.US,D,20230731,000000,71.27,71.83,68.55,69.24,2909795,0
+XPO.US,D,20230801,000000,69.07,70.41,64.7,69.22,3113021,0
+XPO.US,D,20230802,000000,68.14,68.823,66.83,68.29,1936804,0
+XPO.US,D,20230803,000000,68,69.07,67.0318,68.47,1983806,0
+XPO.US,D,20230804,000000,71.41,76.77,70.47,71.32,3374055,0
+XPO.US,D,20230807,000000,72.33,74.79,71.04,72.28,1910426,0
+XPO.US,D,20230808,000000,71.64,73.37,71.165,73.06,1906823,0
+XPO.US,D,20230809,000000,72.81,74.8,72.585,73.74,2135078,0
+XPO.US,D,20230810,000000,73.945,75.08,72.365,73.25,1555437,0
+XPO.US,D,20230811,000000,72.92,73.7,72.4756,73.22,651400,0
+XPO.US,D,20230814,000000,72.75,73.905,71.8,73.49,1146833,0
+XPO.US,D,20230815,000000,73.51,73.56,71.97,72.39,858974,0
+XPO.US,D,20230816,000000,72.37,74.885,71.945,72.18,1755575,0
+XPO.US,D,20230817,000000,72.3,72.95,69.37,69.53,1774044,0
+XPO.US,D,20230818,000000,67.76,69.705,67.39,69.1,2639299,0
+XPO.US,D,20230821,000000,69.63,70.82,69.08,70.3,1391641,0
+XPO.US,D,20230822,000000,69.73,70.39,67.85,69.33,1029379,0
+XPO.US,D,20230823,000000,69.18,70.42,68.5,70.29,1342349,0
+XPO.US,D,20230824,000000,70.23,70.56,69.34,69.34,677614,0
+XPO.US,D,20230825,000000,69.67,70.24,67.27,69.02,912405,0
+XPO.US,D,20230828,000000,69.55,71.32,69.55,70.63,1175448,0
+XPO.US,D,20230829,000000,70.2,72.76,70.2,72.55,848063,0
+XPO.US,D,20230830,000000,72.39,73.735,71.96,73.5,1007236,0
+XPO.US,D,20230831,000000,72.94,74.68,72.265,74.63,1106437,0
+XPO.US,D,20230901,000000,75,76.43,74.64,76.15,1524643,0
+XPO.US,D,20230905,000000,75.46,75.85,72.73,73.03,1377436,0
+XPO.US,D,20230906,000000,73.34,75.29,71.6,72.68,1357679,0
+XPO.US,D,20230907,000000,72.71,73.93,71.415,73.35,1194310,0
+XPO.US,D,20230908,000000,73.26,73.29,70.45,71.44,1167666,0
+XPO.US,D,20230911,000000,72.59,73.01,71.685,72.21,1062724,0
+XPO.US,D,20230912,000000,71.48,73.53,71.48,71.8,923222,0
+XPO.US,D,20230913,000000,71.35,73.83,70.85,71.24,1664001,0
+XPO.US,D,20230914,000000,72.3,73.16,69.42,72.18,1493741,0
+XPO.US,D,20230915,000000,71.7,72.14,69.21,71.04,2457244,0
+XPO.US,D,20230918,000000,70.95,71.5,69.99,70.41,1122840,0
+XPO.US,D,20230919,000000,70.51,70.79,68.02,69.09,990040,0
+XPO.US,D,20230920,000000,70.04,71.15,68.97,69,1157429,0
+XPO.US,D,20230921,000000,68.67,68.78,67.21,67.88,962943,0
+XPO.US,D,20230922,000000,68.5,69.4525,68.09,68.61,957678,0
+XPO.US,D,20230925,000000,68,70.18,68,69.6,974989,0
+XPO.US,D,20230926,000000,69.05,69.67,68,68.04,945352,0
+XPO.US,D,20230927,000000,69.66,70.8499,68.15,70.07,2353104,0
+XPO.US,D,20230928,000000,70,75.7,70,74.72,3668435,0
+XPO.US,D,20230929,000000,75.31,76.49,74.47,74.66,1901484,0
+XPO.US,D,20231002,000000,74.01,74.79,72.42,73.43,2942295,0
+XPO.US,D,20231003,000000,73.79,76.7,72.52,73.49,2253720,0
+XPO.US,D,20231004,000000,74.32,74.57,72.24,74.3,1313159,0
+XPO.US,D,20231005,000000,74.36,75.73,73.53,74.47,1521396,0
+XPO.US,D,20231006,000000,74.26,78.34,74.115,77.12,1481166,0
+XPO.US,D,20231009,000000,76.25,78.52,75.58,78.51,948361,0
+XPO.US,D,20231010,000000,78.68,80.42,78.16,78.21,1383636,0
+XPO.US,D,20231011,000000,78.29,79.405,77.36,79.22,1049676,0
+XPO.US,D,20231012,000000,79.31,79.31,76.77,77.15,1317096,0
+XPO.US,D,20231013,000000,77.27,77.28,73.15,73.93,1642161,0
+XPO.US,D,20231016,000000,74.24,77.485,74.24,75.62,1198401,0
+XPO.US,D,20231017,000000,75.39,77.95,75.125,76.96,1252736,0
+XPO.US,D,20231018,000000,75.79,75.8,73.77,73.94,1089615,0
+XPO.US,D,20231019,000000,73.6,74.125,70.67,71.54,1982580,0
+XPO.US,D,20231020,000000,72.25,73.36,71.27,72.1,1146152,0
+XPO.US,D,20231023,000000,72.05,72.795,70.88,71.87,1375255,0
+XPO.US,D,20231024,000000,72.27,72.7936,70.57,71.19,1550128,0
+XPO.US,D,20231025,000000,70.85,71,67.34,69.31,2153191,0
+XPO.US,D,20231026,000000,68.9,70.1,67.734,69.12,1303383,0
+XPO.US,D,20231027,000000,69.81,71.58,65.8,67.33,4877524,0
+XPO.US,D,20231030,000000,73.24,78.4299,71.55,77.48,6241367,0
+XPO.US,D,20231031,000000,78.175,78.89,74.77,75.81,2799565,0
+XPO.US,D,20231101,000000,75.87,78.68,75.485,77.97,1724310,0
+XPO.US,D,20231102,000000,79.31,79.65,78.01,78.25,1519369,0
+XPO.US,D,20231103,000000,79.47,80.13,78.05,79.53,1318458,0
+XPO.US,D,20231106,000000,79.71,80.55,78.48,79.48,1278173,0
+XPO.US,D,20231107,000000,79.12,81.65,78.79,81.12,1125760,0
+XPO.US,D,20231108,000000,81.45,82.2,80.66,81.79,974443,0
+XPO.US,D,20231109,000000,81.86,82.0025,80.18,80.67,1005913,0
+XPO.US,D,20231110,000000,81.02,83.35,80.51,83.11,1024880,0
+XPO.US,D,20231113,000000,82.67,84.88,82.67,84.84,1522565,0
+XPO.US,D,20231114,000000,86.55,88.09,86.08,86.82,1263320,0
+XPO.US,D,20231115,000000,87.03,88.155,84.76,85.68,1765567,0
+XPO.US,D,20231116,000000,85.5,86.685,84.84,86.51,1157160,0
+XPO.US,D,20231117,000000,86.86,88.12,86.0855,87.79,1059278,0
+XPO.US,D,20231120,000000,87.68,89.14,87.45,88.33,1188517,0
+XPO.US,D,20231121,000000,87.89,89.3997,87.62,89,1227077,0
+XPO.US,D,20231122,000000,89.36,89.59,88.369,88.89,1038577,0
+XPO.US,D,20231124,000000,88.57,89.7476,88.57,89.17,290124,0
+XPO.US,D,20231127,000000,88.79,89.7,88.255,89.1,1215522,0
+XPO.US,D,20231128,000000,88.66,89.07,85.93,86.39,2194695,0
+XPO.US,D,20231129,000000,87.04,87.955,85.72,85.98,1995313,0
+XPO.US,D,20231130,000000,85.93,86.39,83.82,86.28,1818742,0
+XPO.US,D,20231201,000000,86.3,90.78,86.11,90.31,1452169,0
+XPO.US,D,20231204,000000,89.92,90.71,88.54,88.78,1355665,0
+XPO.US,D,20231205,000000,84.05,87.86,82.29,84.95,2460593,0
+XPO.US,D,20231206,000000,85.66,85.66,80.36,81.46,2965891,0
+XPO.US,D,20231207,000000,81.29,81.8636,78.725,80.44,2981611,0
+XPO.US,D,20231208,000000,80.51,82.73,79.96,82.05,2076131,0
+XPO.US,D,20231211,000000,81.34,83.43,80.91,82.15,901099,0
+XPO.US,D,20231212,000000,82.04,84.86,82,84.71,1281814,0
+XPO.US,D,20231213,000000,84.89,85.66,82.35,85.3,1328482,0
+XPO.US,D,20231214,000000,85.18,87.555,84.46,84.83,1362778,0
+XPO.US,D,20231215,000000,84.74,87.175,84.74,85.34,2299972,0
+XPO.US,D,20231218,000000,85.79,87.47,84.8518,85.1,853151,0
+XPO.US,D,20231219,000000,85.55,87.005,85.37,86.35,1067109,0
+XPO.US,D,20231220,000000,84.61,89.79,84.02,86.69,1571725,0
+XPO.US,D,20231221,000000,87.99,89.43,87.25,89.34,774900,0
+XPO.US,D,20231222,000000,89.5,90.32,88.95,89.51,839522,0
+XPO.US,D,20231226,000000,89.68,90.785,89.28,90.12,551419,0
+XPO.US,D,20231227,000000,90,90.84,89.49,89.92,581484,0
+XPO.US,D,20231228,000000,89.87,90.7,89.7918,90.03,708215,0
+XPO.US,D,20231229,000000,89.34,89.895,87.4,87.59,1121101,0
+XPO.US,D,20240102,000000,87.02,87.45,83.8087,84.88,993896,0
+XPO.US,D,20240103,000000,84.085,84.345,82.3,82.58,1038716,0
+XPO.US,D,20240104,000000,84.43,84.43,81.34,82.06,2134700,0
+XPO.US,D,20240105,000000,82.07,83.82,81.885,82.27,949433,0
+XPO.US,D,20240108,000000,82.28,83.86,81.93,83.42,991426,0
+XPO.US,D,20240109,000000,83.8,86.885,82.725,83.33,1526738,0
+XPO.US,D,20240110,000000,83.27,85.17,81.8,85.12,1039533,0
+XPO.US,D,20240111,000000,84.72,85.32,82.8,85,852430,0
+XPO.US,D,20240112,000000,85.55,86.98,84.85,86.46,899255,0
+XPO.US,D,20240116,000000,86.1,86.8499,84.61,85.51,759041,0
+XPO.US,D,20240117,000000,83.37,83.37,80.26,81.23,2948771,0
+XPO.US,D,20240118,000000,81.99,84.39,81.19,83.45,1912111,0
+XPO.US,D,20240119,000000,83.75,85,82.505,84.91,1024361,0
+XPO.US,D,20240122,000000,86.21,87.37,85.65,86.05,1208945,0
+XPO.US,D,20240123,000000,85.87,86.57,84.57,84.86,746268,0
+XPO.US,D,20240124,000000,85.95,85.95,83.82,84.02,924505,0
+XPO.US,D,20240125,000000,84.705,87.89,84.35,87.55,1173364,0
+XPO.US,D,20240126,000000,87.52,87.56,86.005,86.89,772835,0
+XPO.US,D,20240129,000000,86.7,88.06,86.53,87.73,1013604,0
+XPO.US,D,20240130,000000,87.09,87.37,86.05,86.09,1086336,0
+XPO.US,D,20240131,000000,86.08,89.16,84.54,85.44,1400178,0
+XPO.US,D,20240201,000000,85.85,87.95,82.78,87.88,1398569,0
+XPO.US,D,20240202,000000,87.81,96.96,85.2,95.34,3802299,0
+XPO.US,D,20240205,000000,95.14,96.57,92.54,95.48,2016627,0
+XPO.US,D,20240206,000000,96,98.89,95.66,98.05,2488886,0
+XPO.US,D,20240207,000000,107.88,117.715,107,116.54,4119252,0
+XPO.US,D,20240208,000000,117,120.82,116.47,118.04,2440271,0
+XPO.US,D,20240209,000000,118.04,122.1,116.03,120.84,1930861,0
+XPO.US,D,20240212,000000,117.93,120,115.84,117.63,1605747,0
+XPO.US,D,20240213,000000,115.31,116.92,114.015,116.2,2155974,0
+XPO.US,D,20240214,000000,117.56,120.65,116.2,120.28,1820153,0
+XPO.US,D,20240215,000000,120.32,121.72,118.6,121.04,1392356,0
+XPO.US,D,20240216,000000,120.31,121.82,119.63,120.43,1025257,0
+XPO.US,D,20240220,000000,119.24,119.41,115.88,118.31,1564798,0
+XPO.US,D,20240221,000000,118.39,119.63,117.12,119.23,844424,0
+XPO.US,D,20240222,000000,121.38,123.84,121.37,122.08,1395956,0
+XPO.US,D,20240223,000000,122.2,123.42,121.4,121.89,970915,0
+XPO.US,D,20240226,000000,121.69,122.97,120.45,120.48,1282695,0
+XPO.US,D,20240227,000000,120.53,121.21,118.61,118.61,982755,0
+XPO.US,D,20240228,000000,118.1,119.07,116.24,117.74,1138718,0
+XPO.US,D,20240229,000000,117.87,120.87,117.38,120.32,1352956,0
+XPO.US,D,20240301,000000,119.5,121.935,118.9,120.6,681584,0
+XPO.US,D,20240304,000000,121.02,125.175,120.94,121.38,1409625,0
+XPO.US,D,20240305,000000,120.46,124.74,120.04,123.32,1480845,0
+XPO.US,D,20240306,000000,125,127.96,124.52,125.31,1582538,0
+XPO.US,D,20240307,000000,125.84,128.32,125.53,127.97,1273816,0
+XPO.US,D,20240308,000000,128.08,129.43,121.895,122.43,1132256,0
+XPO.US,D,20240311,000000,123.81,123.86,119.43,121.97,1470212,0
+XPO.US,D,20240312,000000,122.42,125.92,121.5,124.94,905747,0
+XPO.US,D,20240313,000000,124.5,125.3319,122.43,122.75,799962,0
+XPO.US,D,20240314,000000,122.66,123.51,121.06,123.43,727306,0
+XPO.US,D,20240315,000000,122.56,124,122.11,122.66,1470710,0
+XPO.US,D,20240318,000000,123.33,124.46,122,122.08,939964,0
+XPO.US,D,20240319,000000,121.72,122.3899,119.6701,121.22,1230348,0
+XPO.US,D,20240320,000000,121.12,124.93,120.25,124.36,1714581,0
+XPO.US,D,20240321,000000,125.56,127.15,124.2,125.42,1519837,0
+XPO.US,D,20240322,000000,125.58,126.2237,124.11,125.42,830771,0
+XPO.US,D,20240325,000000,124.81,125.29,123.38,124.07,630561,0
+XPO.US,D,20240326,000000,124.27,124.96,122.63,122.87,746981,0
+XPO.US,D,20240327,000000,123.95,123.95,119.93,120.92,1229352,0
+XPO.US,D,20240328,000000,119.83,122.755,119.275,122.03,1185726,0
+XPO.US,D,20240401,000000,120.72,122.035,120.435,121.85,707353,0
+XPO.US,D,20240402,000000,120,121.31,117.5,121.17,743694,0
+XPO.US,D,20240403,000000,121.39,124.605,121.39,123.71,746663,0
+XPO.US,D,20240404,000000,124.37,127.71,121.49,122.37,832124,0
+XPO.US,D,20240405,000000,123.6,128.25,123.6,128.16,1307440,0
+XPO.US,D,20240408,000000,128.98,130.51,128.15,128.64,885900,0
+XPO.US,D,20240409,000000,128.06,128.53,122.19,127.34,1143456,0
+XPO.US,D,20240410,000000,124.57,127.125,124.42,125.71,656210,0
+XPO.US,D,20240411,000000,125.76,127.15,124.57,126.92,709401,0
+XPO.US,D,20240412,000000,125.32,126.07,124.09,125.8,701148,0
+XPO.US,D,20240415,000000,127.37,128.905,122.47,123.37,1028564,0
+XPO.US,D,20240416,000000,122.98,123.35,120.08,122.33,1341061,0
+XPO.US,D,20240417,000000,118,121.14,115.71,119.01,1928131,0
+XPO.US,D,20240418,000000,119.91,119.91,114.53,115.37,1367995,0
+XPO.US,D,20240419,000000,115.65,117.11,112.55,114.47,1204893,0
+XPO.US,D,20240422,000000,116.11,117.73,114.6601,116.1,853749,0
+XPO.US,D,20240423,000000,117.38,121.255,117.035,120.84,973890,0
+XPO.US,D,20240424,000000,120,122.67,108.55,117.48,2715741,0
+XPO.US,D,20240425,000000,115.82,120.28,115,118.25,1425463,0
+XPO.US,D,20240426,000000,106.51,112.53,103.71,110.9,4820529,0
+XPO.US,D,20240429,000000,110.79,112.8,108.935,110.72,1726830,0
+XPO.US,D,20240430,000000,109.02,109.83,106.37,107.46,2482602,0
+XPO.US,D,20240501,000000,107.24,110.49,104.8248,106.38,2484473,0
+XPO.US,D,20240502,000000,107.49,110.28,106.235,108.92,2594935,0
+XPO.US,D,20240503,000000,122,122.54,111.96,112.56,4012750,0
+XPO.US,D,20240506,000000,113.715,114.57,110.1,110.73,1933281,0
+XPO.US,D,20240507,000000,110.73,112.51,109.92,110.33,1764032,0
+XPO.US,D,20240508,000000,109.53,113.4,109.225,111.96,1170038,0
+XPO.US,D,20240509,000000,111.11,114.89,111.11,113,1004680,0
+XPO.US,D,20240510,000000,113.8,114.48,112.7616,114.42,700878,0
+XPO.US,D,20240513,000000,115.75,115.75,109.34,109.48,1970840,0
+XPO.US,D,20240514,000000,109.55,112.59,108.4,112.24,1764374,0
+XPO.US,D,20240515,000000,113.48,115.46,113.105,114.06,1795832,0
+XPO.US,D,20240516,000000,113.82,114.29,111.98,112.01,852411,0
+XPO.US,D,20240517,000000,112.87,113.38,109.6,110.2,1169675,0
+XPO.US,D,20240520,000000,110.11,111.27,109.9,110.52,1045021,0
+XPO.US,D,20240521,000000,110.02,110.02,106.79,107.01,1408500,0
+XPO.US,D,20240522,000000,107.13,107.83,104.87,105.51,1405445,0
+XPO.US,D,20240523,000000,106.48,106.5,104.255,105.4,1101454,0
+XPO.US,D,20240524,000000,107.17,109.15,106.01,108.37,1269426,0
+XPO.US,D,20240528,000000,108.53,110.27,106.745,109.27,1401283,0
+XPO.US,D,20240529,000000,106.45,107.665,106.205,107.41,1092829,0
+XPO.US,D,20240530,000000,107,108.4425,105.99,106.37,834313,0
+XPO.US,D,20240531,000000,106.71,107.59,104.325,106.98,1587961,0
+XPO.US,D,20240603,000000,107.31,107.65,100.745,102.37,2211923,0
+XPO.US,D,20240604,000000,107.79,109.74,103.04,103.45,2096127,0
+XPO.US,D,20240605,000000,105,108.675,104.745,108.5,1253997,0
+XPO.US,D,20240606,000000,107.92,108.2905,105.18,108,1118303,0
+XPO.US,D,20240607,000000,106.4,109.61,105.96,109.5,1687460,0
+XPO.US,D,20240610,000000,107.53,109.45,106.03,107.12,1703339,0
+XPO.US,D,20240611,000000,106.57,108.49,103.31,107.04,1149227,0
+XPO.US,D,20240612,000000,108.88,109.32,105.05,106.52,1593029,0
+XPO.US,D,20240613,000000,106.38,106.38,101.98,102.98,1751611,0
+XPO.US,D,20240614,000000,100.96,103.4,97.1,102.99,2620422,0
+XPO.US,D,20240617,000000,102,105.155,101.34,104.94,844413,0
+XPO.US,D,20240618,000000,104.84,105.25,102.9,103.32,1392597,0
+XPO.US,D,20240620,000000,103.3,105.61,102.84,105.07,1071136,0
+XPO.US,D,20240621,000000,105.23,105.8,103.31,105.2,1427177,0
+XPO.US,D,20240624,000000,105.38,107.57,104.94,105.39,1752559,0
+XPO.US,D,20240625,000000,105.11,105.84,104.02,104.82,902842,0
+XPO.US,D,20240626,000000,105.98,109.28,103.38,105.05,1513310,0
+XPO.US,D,20240627,000000,104.46,105.31,103.09,103.11,1054156,0
+XPO.US,D,20240628,000000,105.45,107.1,105.36,106.15,4472434,0
+XPO.US,D,20240701,000000,106.15,106.405,103.635,105.37,947184,0
+XPO.US,D,20240702,000000,105.25,106.35,104.93,106.19,691958,0
+XPO.US,D,20240703,000000,106.25,108.45,106.2,107.1,521452,0
+XPO.US,D,20240705,000000,106.99,108.22,105.65,106.56,554727,0
+XPO.US,D,20240708,000000,106.72,107.105,102.04,103.91,1466660,0
+XPO.US,D,20240709,000000,101.38,103.4399,100.68,101.15,1179847,0
+XPO.US,D,20240710,000000,101.7,102.21,100.405,101.97,835979,0
+XPO.US,D,20240711,000000,103.08,105.93,102.455,104.89,1170365,0
+XPO.US,D,20240712,000000,104.78,109.72,103.83,107.15,1664351,0
+XPO.US,D,20240715,000000,107.85,114.12,107.425,113.55,2416882,0
+XPO.US,D,20240716,000000,113.78,119.6,113.78,118.67,2382137,0
+XPO.US,D,20240717,000000,116.93,117.48,113.48,114.12,2009969,0
+XPO.US,D,20240718,000000,113.83,115.71,109.68,110.98,2229331,0
+XPO.US,D,20240719,000000,111.54,113,110.18,112.9,1087600,0
+XPO.US,D,20240722,000000,112.98,114.81,109.83,113.32,2111412,0
+XPO.US,D,20240723,000000,112.74,114.05,111.24,111.41,1316708,0
+XPO.US,D,20240724,000000,111.1,113.25,105.02,110,2475321,0
+XPO.US,D,20240725,000000,108.92,119.23,108.775,114.9,2618961,0
+XPO.US,D,20240726,000000,110.445,114.145,106.33,109.7,2451267,0
+XPO.US,D,20240729,000000,110.14,113.65,109.63,110.46,1744070,0
+XPO.US,D,20240730,000000,111.48,115,111.005,112.43,1256756,0
+XPO.US,D,20240731,000000,113.47,117.47,113.02,114.89,1743679,0
+XPO.US,D,20240801,000000,117.17,122.77,112.7,115.79,2510059,0
+XPO.US,D,20240802,000000,110,111.85,102.93,110.93,3225637,0
+XPO.US,D,20240805,000000,103.39,110.39,101.04,107.12,2424720,0
+XPO.US,D,20240806,000000,107.59,114.15,105.77,111.08,1407543,0
+XPO.US,D,20240807,000000,112.84,114.39,109.61,109.61,2034680,0
+XPO.US,D,20240808,000000,111.62,115.22,111.31,114.63,1293132,0
+XPO.US,D,20240809,000000,114.78,115.27,111.16,113.13,1444174,0
+XPO.US,D,20240812,000000,113.18,113.45,111,112.58,881172,0
+XPO.US,D,20240813,000000,112.72,115.48,111.77,114.93,1074498,0
+XPO.US,D,20240814,000000,115.23,117.05,113.12,116.81,816950,0
+XPO.US,D,20240815,000000,121.64,125.79,120.94,123.15,1771863,0
+XPO.US,D,20240816,000000,123.06,123.33,120.15,121.12,1238634,0
+XPO.US,D,20240819,000000,121.02,121.98,119.25,120.05,961581,0
+XPO.US,D,20240820,000000,120.45,120.9,117.355,117.74,1249727,0
+XPO.US,D,20240821,000000,118.57,122.25,118.08,122.25,1004352,0
+XPO.US,D,20240822,000000,122.09,123.75,121.285,121.95,503843,0
+XPO.US,D,20240823,000000,122.65,126.005,122.475,125.11,767608,0
+XPO.US,D,20240826,000000,125.8,126.18,121.56,121.67,629686,0
+XPO.US,D,20240827,000000,121.13,121.855,118.245,118.48,866585,0
+XPO.US,D,20240828,000000,118.33,119.87,117.485,117.82,1008563,0
+XPO.US,D,20240829,000000,118.61,119.41,114.53,115.1,1486990,0
+XPO.US,D,20240830,000000,116.07,116.07,110.95,114.62,1589810,0
+XPO.US,D,20240903,000000,113.5,113.76,110.98,112.71,1323199,0
+XPO.US,D,20240904,000000,113.29,115.47,112.62,113.66,1164189,0
+XPO.US,D,20240905,000000,105,106.99,99.365,102.72,3906159,0
+XPO.US,D,20240906,000000,102.37,103.51,99.37,101.7,2104399,0
+XPO.US,D,20240909,000000,101.7,103.94,101.24,101.89,1330067,0
+XPO.US,D,20240910,000000,101.97,103.23,100.38,101.22,1385747,0
+XPO.US,D,20240911,000000,100.68,103.385,97.03,102.88,1640768,0
+XPO.US,D,20240912,000000,104.05,108.1,104.05,107.34,1988430,0
+XPO.US,D,20240913,000000,108.31,109.88,107.23,109.5,1303241,0
+XPO.US,D,20240916,000000,109.79,110.78,106.82,109.36,1017440,0
+XPO.US,D,20240917,000000,110.24,112.25,109.07,110.81,898295,0
+XPO.US,D,20240918,000000,111.46,113.64,109.78,111.49,1136384,0
+XPO.US,D,20240919,000000,114.34,117.26,113.97,115.3,1119439,0
+XPO.US,D,20240920,000000,113.9,113.9,111.2501,112.5,2059344,0
+XPO.US,D,20240923,000000,113.14,114.18,111.1,113.11,1187758,0
+XPO.US,D,20240924,000000,114.48,115.4,114,115.13,1063420,0
+XPO.US,D,20240925,000000,115.53,115.8052,113.59,113.86,1303907,0
+XPO.US,D,20240926,000000,115.14,117.18,110.95,111.28,854038,0
+XPO.US,D,20240927,000000,112.03,113.55,110.1401,111.53,687971,0
+XPO.US,D,20240930,000000,111.425,112.1899,106.29,107.51,3369212,0
+XPO.US,D,20241001,000000,107.17,107.59,104.66,106.37,1960075,0
+XPO.US,D,20241002,000000,106.16,108.08,105.63,107.45,1504600,0
+XPO.US,D,20241003,000000,106.54,107.16,104.79,105.95,1737015,0
+XPO.US,D,20241004,000000,108.82,108.9,105.02,106.26,1267828,0
+XPO.US,D,20241007,000000,105.26,105.74,103.94,105.35,1091632,0
+XPO.US,D,20241008,000000,105.11,107.89,104.68,107.41,901956,0
+XPO.US,D,20241009,000000,108.48,110.96,108.3178,109.04,2005520,0
+XPO.US,D,20241010,000000,108.18,112.03,107.99,111.32,1177818,0
+XPO.US,D,20241011,000000,112.29,115.8,112.25,115.54,1056360,0
+XPO.US,D,20241014,000000,115.66,116.52,112.91,116.24,939236,0
+XPO.US,D,20241015,000000,116.32,117.66,115.16,115.37,1302942,0
+XPO.US,D,20241016,000000,117.8,119.55,115.92,116.83,1588279,0
+XPO.US,D,20241017,000000,115.99,116.545,114.03,114.27,1144117,0
+XPO.US,D,20241018,000000,115,115,111.01,112.9,1319392,0
+XPO.US,D,20241021,000000,112.25,112.25,109.12,109.73,1596437,0
+XPO.US,D,20241022,000000,109.1,111.08,108.22,110.83,1359318,0
+XPO.US,D,20241023,000000,108.72,109.9,105.93,109.47,2048129,0
+XPO.US,D,20241024,000000,110.24,112.47,109.49,112.01,1358195,0
+XPO.US,D,20241025,000000,113.76,119.28,113.07,117.7,2099896,0
+XPO.US,D,20241028,000000,118.11,119.73,117.1,119.56,1092533,0
+XPO.US,D,20241029,000000,119.97,120.72,118.25,120.25,2054254,0
+XPO.US,D,20241030,000000,127,138.71,126.87,133.99,4277437,0
+XPO.US,D,20241031,000000,135,135,130.47,130.53,1548175,0
+XPO.US,D,20241101,000000,131.81,132.0431,129.85,130.19,860079,0
+XPO.US,D,20241104,000000,130.15,133.69,129.83,133.5,1436336,0
+XPO.US,D,20241105,000000,132.11,138.8,131.73,138.2,2147475,0
+XPO.US,D,20241106,000000,148.58,154.98,148.58,151.72,3280871,0
+XPO.US,D,20241107,000000,150.98,153.05,149.4701,150.58,1363767,0
+XPO.US,D,20241108,000000,149.75,152.575,148.76,152.23,1449119,0
+XPO.US,D,20241111,000000,153.1,156.85,153.1,155.18,1383711,0
+XPO.US,D,20241112,000000,154.73,155.26,150.85,151.54,1166767,0
+XPO.US,D,20241113,000000,152.33,152.83,149.49,149.51,1065302,0
+XPO.US,D,20241114,000000,150.455,150.98,148.23,148.93,909929,0
+XPO.US,D,20241115,000000,147.05,148.51,144.76,145.79,1034806,0
+XPO.US,D,20241118,000000,145.285,147.75,144.28,144.47,1357105,0
+XPO.US,D,20241119,000000,142.83,146.71,142.7801,145.77,672950,0
+XPO.US,D,20241120,000000,145.17,146.81,143.08,146.53,631949,0
+XPO.US,D,20241121,000000,147.325,152.225,147.21,149.69,1097638,0
+XPO.US,D,20241122,000000,150.83,151.61,148.32,148.97,983084,0
+XPO.US,D,20241125,000000,150.26,153.725,149.85,151.59,1389558,0
+XPO.US,D,20241126,000000,151.005,151.53,148.45,151.32,1390237,0
+XPO.US,D,20241127,000000,151.92,152.76,148.635,150.22,679433,0
+XPO.US,D,20241129,000000,151,153.4,151,152.41,494446,0
+XPO.US,D,20241202,000000,152.98,155.79,151.65,154.53,1515010,0
+XPO.US,D,20241203,000000,153.94,155.41,151.97,153.36,1583032,0
+XPO.US,D,20241204,000000,152.1,155.57,149.83,155.13,1547161,0
+XPO.US,D,20241205,000000,154.915,155.52,150.15,150.39,1204865,0
+XPO.US,D,20241206,000000,153.4,154.215,149.89,151.63,1354137,0
+XPO.US,D,20241209,000000,151.25,156.7886,148.6,153.51,3228588,0
+XPO.US,D,20241210,000000,153.54,159.43,152.4042,154.72,2554963,0
+XPO.US,D,20241211,000000,155.915,158.39,155.195,158.13,1999052,0
+XPO.US,D,20241212,000000,158.4,158.92,154.975,158.17,1176385,0
+XPO.US,D,20241213,000000,158.23,159.14,155.83,156.3,1478728,0
+XPO.US,D,20241216,000000,157.03,159.65,155.5,158.2,1807085,0
+XPO.US,D,20241217,000000,158.855,161,156.615,157.94,2120206,0
+XPO.US,D,20241218,000000,158.715,158.715,146.095,147.49,2052618,0
+XPO.US,D,20241219,000000,148.29,150.71,144.3,145.51,1591191,0
+XPO.US,D,20241220,000000,144.505,144.505,130.97,135.25,5484754,0
+XPO.US,D,20241223,000000,135.155,136.44,130.75,132.92,2139955,0
+XPO.US,D,20241224,000000,133.46,135.03,132.01,135.03,629232,0
+XPO.US,D,20241226,000000,134.05,135.24,133.08,133.17,917437,0
+XPO.US,D,20241227,000000,132.26,134.62,130.16,132.26,900628,0
+XPO.US,D,20241230,000000,132.02,133.33,129.645,132.59,1422815,0
+XPO.US,D,20241231,000000,133.245,133.35,130.95,131.15,1006708,0
+XPO.US,D,20250102,000000,133.95,134.24,130.785,132.5,1319213,0
+XPO.US,D,20250103,000000,133.295,139.75,132.71,138.46,1914697,0
+XPO.US,D,20250106,000000,140.035,142.78,139.87,141.12,2593346,0
+XPO.US,D,20250107,000000,139.505,139.98,134.33,135.46,1826254,0
+XPO.US,D,20250108,000000,136.87,137.78,133.71,137.18,1130159,0
+XPO.US,D,20250110,000000,134.5,135.93,133.61,134.19,1296830,0
+XPO.US,D,20250113,000000,132.14,135.81,130.34,135.67,1109833,0
+XPO.US,D,20250114,000000,137.25,137.25,133.8,135.53,1320416,0
+XPO.US,D,20250115,000000,136.875,139,134.7821,136.39,1495303,0
+XPO.US,D,20250116,000000,135.94,140.09,135.94,138.53,1721861,0
+XPO.US,D,20250117,000000,138.03,139.99,136.32,137.58,1071967,0
+XPO.US,D,20250121,000000,139.38,140,136.075,138.31,2207198,0
+XPO.US,D,20250122,000000,138.68,139.245,135.97,136.72,1268929,0
+XPO.US,D,20250123,000000,139.47,141.32,137.75,139.01,1860152,0
+XPO.US,D,20250124,000000,140.11,140.11,138.47,139.1,1671231,0
+XPO.US,D,20250127,000000,136.975,141.24,136.65,138.38,1705257,0
+XPO.US,D,20250128,000000,138.505,140.55195,137.7,140.1,920773,0
+XPO.US,D,20250129,000000,140.04,140.47,134.12,135.95,896385,0
+XPO.US,D,20250130,000000,135.907,137.6,134.65,136.47,745291,0
+XPO.US,D,20250131,000000,136.52,138.02,132.38,133.67,1501156,0
+XPO.US,D,20250203,000000,130.4,134.07,128.54,128.62,1654456,0
+XPO.US,D,20250204,000000,128.81,132.94,128.8,131.5,1161298,0
+XPO.US,D,20250205,000000,132.4,137.95,132.09,136.31,2538158,0
+XPO.US,D,20250206,000000,149.99,155.08,143.5,146.91,2516976,0
+XPO.US,D,20250207,000000,147.015,148.79,143.4,148.16,1684791,0
+XPO.US,D,20250210,000000,149.38,151.4,145.21,146.48,1218764,0
+XPO.US,D,20250211,000000,146.15,148.13,143.48,148.01,1006759,0
+XPO.US,D,20250212,000000,145.115,147.56,144.13,144.81,633981,0
+XPO.US,D,20250213,000000,146.29,147,142.4125,143.43,682457,0
+XPO.US,D,20250214,000000,143.68,145.865,143.19,145.64,762400,0
+XPO.US,D,20250218,000000,146.44,148.725,144.11,144.3,1170067,0
+XPO.US,D,20250219,000000,141.87,142.33,137.32,137.4,1556789,0
+XPO.US,D,20250220,000000,137.31,138.41,130.56,132.41,1427951,0
+XPO.US,D,20250221,000000,131.02,132.42,116.8581,124.58,4998959,0
+XPO.US,D,20250224,000000,126.86,126.95,122.72,123.81,1867610,0
+XPO.US,D,20250225,000000,123.525,124.6667,119.18,122.1,2065672,0
+XPO.US,D,20250226,000000,123.335,125.19,122.09,122.37,1016857,0
+XPO.US,D,20250227,000000,123.29,125.05,119.94,120.54,1116153,0
+XPO.US,D,20250228,000000,120,124.73,120,122.96,1212968,0
+XPO.US,D,20250303,000000,123.925,125.52,119.09,119.61,1453348,0
+XPO.US,D,20250304,000000,116.59,119.68,112.99,116.8,1840825,0
+XPO.US,D,20250305,000000,117.225,118.4199,111.33,112.73,2408319,0
+XPO.US,D,20250306,000000,113.66,115.09,110.44,111.06,1483701,0
+XPO.US,D,20250307,000000,111.225,111.39,105.87,108.35,2345671,0
+XPO.US,D,20250310,000000,106.25,107.41,103.31,106.26,1934669,0
+XPO.US,D,20250311,000000,106.095,108.92,104.8646,107.16,2250434,0
+XPO.US,D,20250312,000000,109.345,111.04,106.91,109.04,1810719,0
+XPO.US,D,20250313,000000,110.005,110.96,105.09,106.12,1541693,0
+XPO.US,D,20250314,000000,107.94,108.26,105.86,107.24,1190185,0
+XPO.US,D,20250317,000000,107.385,112,106.24,111.26,1604851,0
+XPO.US,D,20250318,000000,110.993,111,108.03,109.1,1162106,0
+XPO.US,D,20250319,000000,108.7,112.375,108.7,111.52,1985296,0
+XPO.US,D,20250320,000000,109.905,112.02,107.36,107.96,1303730,0
+XPO.US,D,20250321,000000,107.01,108.8012,104.78,108.61,2895180,0
+XPO.US,D,20250324,000000,110.56,112.69,109.69,112.5,1078968,0
+XPO.US,D,20250325,000000,111.945,114.05,110.01,111.02,1901539,0
+XPO.US,D,20250326,000000,110.905,111.98,109.82,110.87,1298714,0
+XPO.US,D,20250327,000000,111.33,114.88,110.77,113.21,2338738,0
+XPO.US,D,20250328,000000,111.27,112.7,106.75,107.09,1722581,0
+XPO.US,D,20250331,000000,105.78,107.965,103.59,107.58,1637198,0
+XPO.US,D,20250401,000000,107.285,111.03,105.845,109.18,1260822,0
+XPO.US,D,20250402,000000,107.38,112.24,106.4,111.31,965881,0
+XPO.US,D,20250403,000000,105.7,106.71,95.59,96.01,2918285,0
+XPO.US,D,20250404,000000,92.02,92.785,85.06,91.55,3823557,0
+XPO.US,D,20250407,000000,86.915,100.18,86.4501,92.05,2322571,0
+XPO.US,D,20250408,000000,96.22,97.77,89.17,91.46,2280593,0
+XPO.US,D,20250409,000000,90.675,110.19,87.24,105.56,5503105,0
+XPO.US,D,20250410,000000,100.925,101.615,93.19,97.29,2592330,0
+XPO.US,D,20250411,000000,96.01,96.37,88.5,93.78,2098767,0
+XPO.US,D,20250414,000000,96.075,97.96,94.11,97.46,1710735,0
+XPO.US,D,20250415,000000,96.965,97.94,94.62,95.78,1204155,0
+XPO.US,D,20250416,000000,95.4972,95.4972,92.15,93.49,1507252,0
+XPO.US,D,20250417,000000,93.805,97.27,93.048,96.74,1028658,0
+XPO.US,D,20250421,000000,95.55,96.0225,91.66,93.85,1290546,0
+XPO.US,D,20250422,000000,95.135,96.42,93.48,96.42,1331346,0
+XPO.US,D,20250423,000000,101.81,106.4,99.745,99.96,2275336,0
+XPO.US,D,20250424,000000,98.95,104.2,97.98,103.72,1531739,0
+XPO.US,D,20250425,000000,97.84,98,93.82,96.42,3939864,0
+XPO.US,D,20250428,000000,95.85,98.62,94.31,97.53,2949572,0
+XPO.US,D,20250429,000000,96.2,98.12,95.23,97.43,3122996,0
+XPO.US,D,20250430,000000,104,106.79,100.1,106.12,4182917,0
+XPO.US,D,20250501,000000,105.75,107.8,103.71,103.94,2773457,0
+XPO.US,D,20250502,000000,105.9,110.48,105.9,109.74,2316971,0
+XPO.US,D,20250505,000000,108.07,111.29,108.07,109.29,1657273,0
+XPO.US,D,20250506,000000,107.6,108.89,106.65,107.71,1748434,0
+XPO.US,D,20250507,000000,108.94,111.28,108.58,109.48,1582001,0
+XPO.US,D,20250508,000000,110.86,114.21,109.64,112.06,1593805,0
+XPO.US,D,20250509,000000,111.92,112.9,110.15,111.01,955481,0
+XPO.US,D,20250512,000000,120.08,129.34,119.685,126.51,3734439,0
+XPO.US,D,20250513,000000,126.94,128.22,124.775,126,2345602,0
+XPO.US,D,20250514,000000,125.635,128.64,124,127.72,1845002,0
+XPO.US,D,20250515,000000,126.275,128.255,125.52,125.68,1947767,0
+XPO.US,D,20250516,000000,125.68,128.2,125.1732,128.1,1544847,0
+XPO.US,D,20250519,000000,126,127,124.28,125.69,1619739,0
+XPO.US,D,20250520,000000,125.735,126.6491,123.89,124.44,877443,0
+XPO.US,D,20250521,000000,122.72,123.53,119.705,120.63,1122841,0
+XPO.US,D,20250522,000000,120.185,120.63,118.5,118.78,1855195,0
+XPO.US,D,20250523,000000,115.83,118.22,115.79,117,1031457,0
+XPO.US,D,20250527,000000,118.761,119.4,117.61,118.81,1096994,0
+XPO.US,D,20250528,000000,118.735,120.5,118.11,118.32,1146948,0
+XPO.US,D,20250529,000000,119.7,119.7,116.45,117.54,1445633,0
+XPO.US,D,20250530,000000,116.77,117.16,113.14,113.83,2053674,0
+XPO.US,D,20250602,000000,113.595,114.94,110.78,112.89,2411687,0
+XPO.US,D,20250603,000000,113.68,116.32,112,114.98,1374494,0
+XPO.US,D,20250604,000000,115,115.7,112.93,114.93,1216654,0
+XPO.US,D,20250605,000000,116.86,119.17,114.28,116.67,1786513,0
+XPO.US,D,20250606,000000,118.655,119.48,117.06,118.47,1235569,0
+XPO.US,D,20250609,000000,120.19,121.12,119.06,119.54,814670,0
+XPO.US,D,20250610,000000,120.245,123.62,119.65,123.53,1264637,0
+XPO.US,D,20250611,000000,124.6675,124.9219,119.92,120.59,1157537,0
+XPO.US,D,20250612,000000,119.32,122.26,118.63,122.24,971114,0
+XPO.US,D,20250613,000000,119.14,121.81,118.96,120.45,1038701,0
+XPO.US,D,20250616,000000,121.89,124.52,120.87,122.56,1060272,0
+XPO.US,D,20250617,000000,120.84,122.58,119.63,119.79,743042,0
+XPO.US,D,20250618,000000,122.09,123.96,119.31,120.62,1158677,0
+XPO.US,D,20250620,000000,121.94,123.71,119.065,119.85,1194021,0
+XPO.US,D,20250623,000000,118.645,124.97,118.51,124.43,1372994,0
+XPO.US,D,20250624,000000,126.35,128.1275,125.12,125.93,1676871,0
+XPO.US,D,20250625,000000,125.96,125.965,123.4401,124.03,874710,0
+XPO.US,D,20250626,000000,124.99,124.99,123.17,124.17,1288465,0
+XPO.US,D,20250627,000000,124.48,128.28,123.7,127.48,4359904,0
+XPO.US,D,20250630,000000,128.24,128.285,125.73,126.29,1464445,0
+XPO.US,D,20250701,000000,125.85,131.97,125.4,129.46,1274049,0
+XPO.US,D,20250702,000000,129.435,132.74,128.38,132.5,992103,0
+XPO.US,D,20250703,000000,132.925,134.38,131.11,132.13,535736,0
+XPO.US,D,20250707,000000,130.85,132.67,127.91,129.69,1237530,0
+XPO.US,D,20250708,000000,130.76,133.3,129.15,132.26,1118976,0
+XPO.US,D,20250709,000000,130.32,133.16,130.22,132.13,672601,0
+XPO.US,D,20250710,000000,132.41,136.24,131.64,133.94,912093,0
+XPO.US,D,20250711,000000,133.465,133.465,131.99,132.35,623372,0
+XPO.US,D,20250714,000000,132,132.79,130.81,132.43,656571,0
+XPO.US,D,20250715,000000,133.04,133.48,128.21,128.29,1136407,0
+XPO.US,D,20250716,000000,130.185,130.45,126.035,128.5,867495,0
+XPO.US,D,20250717,000000,128.86,131.6189,128.83,130.38,774204,0
+XPO.US,D,20250718,000000,133.9999,133.9999,128.695,129.63,625083,0
+XPO.US,D,20250721,000000,130.54,131.98,128.36,128.44,744788,0
+XPO.US,D,20250722,000000,129.56,133.36,128.815,133.07,884235,0
+XPO.US,D,20250723,000000,134.275,135.79,133.07,135,1142470,0
+XPO.US,D,20250724,000000,135.55,136.27,134.11,135.69,1143241,0
+XPO.US,D,20250725,000000,141.57,141.57,133.25,138.31,1352657,0
+XPO.US,D,20250728,000000,137.92,138.575,135.59,135.74,928245,0
+XPO.US,D,20250729,000000,135.645,136.59,133.24,134.46,1276287,0
+XPO.US,D,20250730,000000,133.475,134.71,130.69,132.29,1826848,0
+XPO.US,D,20250731,000000,130,130.19,119.52,120.29,3810897,0
+XPO.US,D,20250801,000000,120.37,120.91,118.26,118.79,2046589,0
+XPO.US,D,20250804,000000,119.85,120.02,118.26,119.49,1314354,0
+XPO.US,D,20250805,000000,120,120.69,116.68,120.42,1077742,0
+XPO.US,D,20250806,000000,120.505,123.13,119.6,123.05,850990,0
+XPO.US,D,20250807,000000,123.73,124.52,119.57,120.38,1041393,0
+XPO.US,D,20250808,000000,120.37,122,118.7501,120.22,921351,0
+XPO.US,D,20250811,000000,120.775,121.12,117.98,119.05,877045,0
+XPO.US,D,20250812,000000,119.98,126.73,119.98,126.54,1394982,0
+XPO.US,D,20250813,000000,126.1,131.45,126.1,130.31,810874,0
+XPO.US,D,20250814,000000,129.39,129.39,126.83,128.68,830315,0
+XPO.US,D,20250815,000000,128.715,129.94,126.9,127.4,1060486,0
+XPO.US,D,20250818,000000,127.825,128.63,126.8,127.88,1310176,0
+XPO.US,D,20250819,000000,128.515,133.14,128.1231,131.44,1138303,0
+XPO.US,D,20250820,000000,130.555,130.75,125.83,126.67,1183546,0
+XPO.US,D,20250821,000000,126.87,128.17,125.06,127.92,850206,0
+XPO.US,D,20250822,000000,128.555,138,126.43,137.4,1996692,0
+XPO.US,D,20250825,000000,136.195,137.7,134.44,134.67,1308086,0
+XPO.US,D,20250826,000000,134.08,137.95,133.01,136.32,1714386,0
+XPO.US,D,20250827,000000,135.37,137.13,131.63,132.11,1323530,0
+XPO.US,D,20250828,000000,133.42,133.595,128.82,130.15,1168032,0
+XPO.US,D,20250829,000000,129.92,130.14,127.67,129.7,1023019,0
+XPO.US,D,20250902,000000,127.76,127.76,125.71,126.93,1192909,0
+XPO.US,D,20250903,000000,127,127.77,124.83,125.85,967335,0
+XPO.US,D,20250904,000000,125.755,130.96,123.9,130.83,1346481,0
+XPO.US,D,20250905,000000,131.34,134.35,129.71,130.91,924781,0
+XPO.US,D,20250908,000000,131.465,132.83,129.195,132.62,1066122,0
+XPO.US,D,20250909,000000,132.29,132.59,130.085,130.58,886485,0
+XPO.US,D,20250910,000000,131.83,131.99,128.13,130.29,752657,0
+XPO.US,D,20250911,000000,131.07,135.76,130.925,134.4,813069,0
+XPO.US,D,20250912,000000,134.2,134.2,130.13,130.19,713840,0
+XPO.US,D,20250915,000000,130.29,134.97,129.76,133.92,1270641,0
+XPO.US,D,20250916,000000,133.79,135.545,132.58,135.4,808523,0
+XPO.US,D,20250917,000000,134.255,137.2,129.38,129.73,1798457,0
+XPO.US,D,20250918,000000,131.225,135.44,130.22,131.64,917247,0
+XPO.US,D,20250919,000000,131.66,131.86,129.45,130.94,1176024,0
+XPO.US,D,20250922,000000,131.89,131.89,129.09,131.36,1093295,0
+XPO.US,D,20250923,000000,131.5,134.56,131.34,133.28,1391906,0
+XPO.US,D,20250924,000000,133.715,134.5,129.61,130.11,887365,0
+XPO.US,D,20250925,000000,129.375,130.16,127.96,129.15,498639,0
+XPO.US,D,20250926,000000,129.555,131.85,122.12,126.05,2233568,0
+XPO.US,D,20250929,000000,127.075,127.89,123.99,127.35,984416,0
+XPO.US,D,20250930,000000,126.945,129.48,125.35,129.27,1362720,0
+XPO.US,D,20251001,000000,128.415,128.625,124.9,126.93,921460,0
+XPO.US,D,20251002,000000,126.65,128.15,124.24,126.84,971330,0
+XPO.US,D,20251003,000000,128.12,131.68,127.78,128.5,868891,0
+XPO.US,D,20251006,000000,128.2,134.52,125.83,133.45,1222818,0
+XPO.US,D,20251007,000000,133.63,134.99,129.835,132.41,848723,0
+XPO.US,D,20251008,000000,132,138.65,130.4,137.58,1296950,0
+XPO.US,D,20251009,000000,137.73,138.13,134.78,137.67,1024698,0
+XPO.US,D,20251010,000000,138.05,140.42,128.79,129.38,1707994,0
+XPO.US,D,20251013,000000,131.0785,131.9499,128.29,128.43,960062,0
+XPO.US,D,20251014,000000,127.815,130.93,125.29,129.42,1564761,0
+XPO.US,D,20251015,000000,130.42,131.185,127.98,129.16,881691,0
+XPO.US,D,20251016,000000,133.2,133.24,128.975,131.08,1679760,0
+XPO.US,D,20251017,000000,129.35,131.79,128.1,129.93,1071702,0
+XPO.US,D,20251020,000000,130.57,134.845,130.57,133.79,1078216,0
+XPO.US,D,20251021,000000,131.86,137.33,131.86,136,1103501,0
+XPO.US,D,20251022,000000,135.94,136.63,131.13,131.25,1432508,0
+XPO.US,D,20251023,000000,129.76,130.21,124.49,125.45,1356337,0
+XPO.US,D,20251024,000000,126.895,129.37,125.69,125.77,1110067,0
+XPO.US,D,20251027,000000,126.33,127.42,124.49,125.25,1077947,0
+XPO.US,D,20251028,000000,125.91,126.62,122.91,123.66,1961333,0
+XPO.US,D,20251029,000000,124.465,128.59,121.48,124.75,2886340,0
+XPO.US,D,20251030,000000,133.595,141.34,132.66,135.97,2883017,0
+XPO.US,D,20251031,000000,135.54,144.53,133.5701,143.87,2116444,0
+XPO.US,D,20251103,000000,143.815,144.005,137.44,138.29,1741778,0
+XPO.US,D,20251104,000000,135.36,141.035,134.99,140.66,1093671,0
+XPO.US,D,20251105,000000,140.01,140.87,136.32,138.34,825267,0
+XPO.US,D,20251106,000000,138,138.91,135.09,136.24,833134,0
+XPO.US,D,20251107,000000,135.225,140.94,134.41,140.77,774307,0
+XPO.US,D,20251110,000000,142.055,142.86,137.85,139.4,1174810,0
+XPO.US,D,20251111,000000,139.25,139.33,136.38,138.27,936577,0
+XPO.US,D,20251112,000000,138.78,141.93,138.27,140.5,912344,0
+XPO.US,D,20251113,000000,139.98,142.03,134.625,135.47,1082222,0
+XPO.US,D,20251114,000000,133.695,136.555,133.34,133.75,1111859,0
+XPO.US,D,20251117,000000,133.905,133.99,127.73,127.92,1440624,0
+XPO.US,D,20251118,000000,127.1,130.73,126.48,128.83,913531,0
+XPO.US,D,20251119,000000,129.275,130.7475,125,126.72,1311797,0
+XPO.US,D,20251120,000000,126.855,130.91,124.8175,125.64,1216421,0
+XPO.US,D,20251121,000000,126.49,138.07,125.435,132.53,1708628,0
+XPO.US,D,20251124,000000,133.195,134.72,131.45,133.8,947351,0
+XPO.US,D,20251125,000000,134.42,140.37,133.99,139.99,1736020,0
+XPO.US,D,20251126,000000,140.6,143.1,139.49,141.73,1324674,0
+XPO.US,D,20251128,000000,141.82,143.36,141.46,142.06,433978,0
+XPO.US,D,20251201,000000,141.15,146.32,140.91,143.43,1506724,0
+XPO.US,D,20251202,000000,135.725,137.87,130.015,135.35,3742817,0
+XPO.US,D,20251203,000000,135.29,142.64,135.01,139.76,1665641,0
+XPO.US,D,20251204,000000,140.18,142.215,139.075,140.85,873468,0
+XPO.US,D,20251205,000000,140.62,144.285,140.08,142.92,1264012,0
+XPO.US,D,20251208,000000,142.32,143.23,139.25,140.83,1459812,0
+XPO.US,D,20251209,000000,140.315,143.45,139.77,142.74,1470783,0
+XPO.US,D,20251210,000000,143.15,150.87,143.0305,150.43,2195205,0
+XPO.US,D,20251211,000000,150.195,154.85,149.46,150.12,2239142,0
+XPO.US,D,20251212,000000,150.47,153.38,147.8,149.06,1330700,0
+XPO.US,D,20251215,000000,149.29,149.29,144.835,146.68,1416702,0
+XPO.US,D,20251216,000000,147.08,149,145.96,148.15,1437462,0
+XPO.US,D,20251217,000000,146.5672,148.15,142.93,145.1,1241786,0
+XPO.US,D,20251218,000000,146.16,147.005,139.78,140.92,3228323,0
+XPO.US,D,20251219,000000,140.15,140.63,134.61,138.52,3098466,0
+XPO.US,D,20251222,000000,138.235,141.935,137.13,141.28,1443930,0
+XPO.US,D,20251223,000000,140.51,142.0768,139.04,140.09,1157259,0
+XPO.US,D,20251224,000000,140.01,141.62,139.42,141.14,338911,0
+XPO.US,D,20251226,000000,141.06,142.09,140.15,141.32,615901,0
+XPO.US,D,20251229,000000,140.085,142.05,138.58,139.02,633701,0
+XPO.US,D,20251230,000000,139.42,139.42,137.195,137.69,1013335,0
+XPO.US,D,20251231,000000,136.41,137.315,135.62,135.91,757149,0
+XPO.US,D,20260102,000000,136,138.98,135.1414,138.79,676041,0
+XPO.US,D,20260105,000000,138.34,146.64,138.34,145.15,1377741,0
+XPO.US,D,20260106,000000,144.315,152.33,143.94,150.51,1817857,0
+XPO.US,D,20260107,000000,150.5075,152.105,143.76,143.9,1133279,0
+XPO.US,D,20260108,000000,139.02,145.13,137.42,143.85,1463201,0
+XPO.US,D,20260109,000000,144.285,147.76,143.31,146.73,884542,0
+XPO.US,D,20260112,000000,144.96,146.315,142.51,146.13,1350087,0
+XPO.US,D,20260113,000000,143.425,147.89,143.425,147.22,914138,0
+XPO.US,D,20260114,000000,146.3,150.87,144.36,150.16,1668271,0
+XPO.US,D,20260115,000000,152.95,155.16,149.3,154.42,1632995,0
+XPO.US,D,20260116,000000,154.325,155.95,149.71,150.41,1309002,0
+XPO.US,D,20260120,000000,146.99,148.09,143.1,145.9,1514223,0
+XPO.US,D,20260121,000000,149.39,153.3,147.61,149.82,1179176,0
+XPO.US,D,20260122,000000,149.84,152.395,148.6,149.6,929042,0
+XPO.US,D,20260123,000000,149,149.32,146.56,147.27,1054118,0
+XPO.US,D,20260126,000000,147.31,150.04,145.18,148.79,1127043,0
+XPO.US,D,20260127,000000,148.58,149.88,147.66,148.6,546839,0
+XPO.US,D,20260128,000000,148.69,150.39,147.26,148.23,1245713,0
+XPO.US,D,20260129,000000,149.17,151.58,147.8,150.91,1206519,0
+XPO.US,D,20260130,000000,148.78,151.62,147.5875,148.11,1377687,0
+XPO.US,D,20260202,000000,147.81,163.15,146.755,163.06,2846623,0
+XPO.US,D,20260203,000000,164.025,171.74,163.76,169.62,3328641,0
+XPO.US,D,20260204,000000,172.14,180.385,170.15,179.54,4669501,0
+XPO.US,D,20260205,000000,200.08,200.13,184.31,185.62,7504239,0
+XPO.US,D,20260206,000000,186.84,204.13,185.99,203.61,4785920,0
+XPO.US,D,20260209,000000,205.165,207.04,200.285,206.86,2062476,0
+XPO.US,D,20260210,000000,205.99,206,197.535,200.1,3188099,0
+XPO.US,D,20260211,000000,199.68,205.96,199.4,201.83,2009990,0
+XPO.US,D,20260212,000000,204.81,207,185.66,189.81,4659362,0
+XPO.US,D,20260213,000000,188.41,196.9575,186.55,195.33,1683160,0
+XPO.US,D,20260217,000000,195.15,203.46,194.555,202.14,1567292,0
+XPO.US,D,20260218,000000,203,207.77,202.9,202.96,1469893,0
diff --git a/daily/us/nyse stocks/2/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/yext.us.txt b/daily/us/nyse stocks/2/yext.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3e54356a735a5d5b5ecd2abda2ee4472d688081f
--- /dev/null
+++ b/daily/us/nyse stocks/2/yext.us.txt	
@@ -0,0 +1,2225 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+YEXT.US,D,20170413,000000,14,14.25,13.19,13.41,11333553,0
+YEXT.US,D,20170417,000000,13.36,14.1,13.3,13.55,2258467,0
+YEXT.US,D,20170418,000000,13.48,14.08,13.215,14.01,998236,0
+YEXT.US,D,20170419,000000,14,14.25,13.8001,14.04,844223,0
+YEXT.US,D,20170420,000000,14.15,14.159,13.74,13.81,1156217,0
+YEXT.US,D,20170421,000000,13.8,13.92,13.41,13.44,463408,0
+YEXT.US,D,20170424,000000,13.54,13.81,13.54,13.74,510964,0
+YEXT.US,D,20170425,000000,13.8,13.8368,13.66,13.72,185920,0
+YEXT.US,D,20170426,000000,13.83,13.909,13.65,13.81,120333,0
+YEXT.US,D,20170427,000000,13.87,14.84,13.86,14.63,826929,0
+YEXT.US,D,20170428,000000,14.72,15.1,14.5,14.84,398198,0
+YEXT.US,D,20170501,000000,15.03,15.11,14.58,14.63,323270,0
+YEXT.US,D,20170502,000000,14.65,14.725,14.12,14.23,243754,0
+YEXT.US,D,20170503,000000,14.08,14.18,13.67,13.92,1095929,0
+YEXT.US,D,20170504,000000,13.93,14.1288,13.5521,13.83,126644,0
+YEXT.US,D,20170505,000000,13.81,13.91,13.55,13.91,171548,0
+YEXT.US,D,20170508,000000,13.85,14.1372,13.65,13.9,420415,0
+YEXT.US,D,20170509,000000,13.88,13.95,13.7101,13.9,139762,0
+YEXT.US,D,20170510,000000,13.87,14.16,13.85,14.03,128721,0
+YEXT.US,D,20170511,000000,14.03,14.15,13.7465,13.92,196005,0
+YEXT.US,D,20170512,000000,13.89,14,13.56,13.73,388534,0
+YEXT.US,D,20170515,000000,13.77,14.1699,13.54,13.63,109988,0
+YEXT.US,D,20170516,000000,13.7,13.84,12.91,13.18,464163,0
+YEXT.US,D,20170517,000000,12.85,13.37,12.82,13.27,152689,0
+YEXT.US,D,20170518,000000,13.23,13.26,13,13.22,46225,0
+YEXT.US,D,20170519,000000,13.29,13.35,13.01,13.27,115771,0
+YEXT.US,D,20170522,000000,13.32,13.48,13.15,13.29,144899,0
+YEXT.US,D,20170523,000000,13.32,13.47,13.2,13.3,52675,0
+YEXT.US,D,20170524,000000,13.34,13.41,13.17,13.21,143472,0
+YEXT.US,D,20170525,000000,13.16,13.3,13.0901,13.15,283019,0
+YEXT.US,D,20170526,000000,13.13,13.8,13,13.75,516138,0
+YEXT.US,D,20170530,000000,14,14.32,13.51,14.07,448165,0
+YEXT.US,D,20170531,000000,14.11,14.97,13.75,14.74,152327,0
+YEXT.US,D,20170601,000000,14.83,14.94,14.4001,14.79,455393,0
+YEXT.US,D,20170602,000000,13.9,14.428,12.5,13.03,1114628,0
+YEXT.US,D,20170605,000000,13,13.31,12.4601,12.6,760107,0
+YEXT.US,D,20170606,000000,12.79,13.07,12.55,12.92,404548,0
+YEXT.US,D,20170607,000000,12.97,13.0599,12.57,12.64,764862,0
+YEXT.US,D,20170608,000000,12.69,12.868,12.32,12.58,229384,0
+YEXT.US,D,20170609,000000,12.59,12.95,12.17,12.21,292142,0
+YEXT.US,D,20170612,000000,12.19,12.33,12.05,12.31,162384,0
+YEXT.US,D,20170613,000000,12.33,12.6,12.3,12.57,140720,0
+YEXT.US,D,20170614,000000,12.65,13,12.47,12.97,240494,0
+YEXT.US,D,20170615,000000,12.89,13.5,12.43,13.01,546447,0
+YEXT.US,D,20170616,000000,12.74,13.39,12.71,13.37,773885,0
+YEXT.US,D,20170619,000000,13.29,13.55,13.15,13.51,247618,0
+YEXT.US,D,20170620,000000,13.52,13.54,12.73,13.12,269242,0
+YEXT.US,D,20170621,000000,13.27,13.27,12.85,13.08,325392,0
+YEXT.US,D,20170622,000000,13.1,13.41,12.99,13.24,633980,0
+YEXT.US,D,20170623,000000,13.24,13.47,13.1,13.23,1665855,0
+YEXT.US,D,20170626,000000,13.3,13.45,13.17,13.2,144623,0
+YEXT.US,D,20170627,000000,13.16,13.2074,12.99,13.01,124888,0
+YEXT.US,D,20170628,000000,13,13.38,12.97,13.24,92974,0
+YEXT.US,D,20170629,000000,13.16,13.22,13,13.09,106294,0
+YEXT.US,D,20170630,000000,13.13,13.36,13.04,13.33,122840,0
+YEXT.US,D,20170703,000000,13.42,13.42,12.88,13.02,101725,0
+YEXT.US,D,20170705,000000,13,13.41,13,13.2,106097,0
+YEXT.US,D,20170706,000000,13.1,13.1,12.9,13,93946,0
+YEXT.US,D,20170707,000000,12.99,13.235,12.97,13.18,65248,0
+YEXT.US,D,20170710,000000,13.2,13.22,12.93,12.99,83675,0
+YEXT.US,D,20170711,000000,12.97,13.125,12.95,13.05,87247,0
+YEXT.US,D,20170712,000000,13.06,13.39,13.06,13.32,211301,0
+YEXT.US,D,20170713,000000,13.27,13.75,13.27,13.53,172759,0
+YEXT.US,D,20170714,000000,13.53,13.91,13.49,13.78,146981,0
+YEXT.US,D,20170717,000000,13.77,13.97,13.54,13.85,140823,0
+YEXT.US,D,20170718,000000,13.78,14.13,13.71,14.12,192129,0
+YEXT.US,D,20170719,000000,14.12,14.53,14,14.46,123332,0
+YEXT.US,D,20170720,000000,14.3,14.4599,13.71,13.88,183183,0
+YEXT.US,D,20170721,000000,13.96,14.06,13.62,13.71,205431,0
+YEXT.US,D,20170724,000000,13.73,13.9432,13.62,13.8,146741,0
+YEXT.US,D,20170725,000000,13.72,13.92,13.52,13.63,108732,0
+YEXT.US,D,20170726,000000,13.58,13.82,13.57,13.61,192827,0
+YEXT.US,D,20170727,000000,13.53,13.67,12.86,13.11,224026,0
+YEXT.US,D,20170728,000000,13.14,13.28,12.98,13.12,212281,0
+YEXT.US,D,20170731,000000,13.07,13.07,12.9,13,141726,0
+YEXT.US,D,20170801,000000,12.95,13,12.68,12.82,221566,0
+YEXT.US,D,20170802,000000,12.69,12.92,12.59,12.79,82623,0
+YEXT.US,D,20170803,000000,12.86,12.95,12.6148,12.78,77771,0
+YEXT.US,D,20170804,000000,12.92,13.08,12.7,12.79,76896,0
+YEXT.US,D,20170807,000000,12.81,13.88,12.8,13.86,317694,0
+YEXT.US,D,20170808,000000,13.92,14.155,13.6401,13.67,294930,0
+YEXT.US,D,20170809,000000,13.55,13.72,13.4601,13.59,72349,0
+YEXT.US,D,20170810,000000,13.56,13.63,13.1,13.33,84765,0
+YEXT.US,D,20170811,000000,13.5,13.52,13.26,13.51,39167,0
+YEXT.US,D,20170814,000000,13.57,14.02,13.5055,13.99,69190,0
+YEXT.US,D,20170815,000000,14.04,14.04,13.03,13.1,307639,0
+YEXT.US,D,20170816,000000,13.1,13.48,13.05,13.31,112210,0
+YEXT.US,D,20170817,000000,13.29,13.51,13.04,13.05,107918,0
+YEXT.US,D,20170818,000000,13,13.205,12.79,13.08,135002,0
+YEXT.US,D,20170821,000000,13.08,13.08,12.71,12.73,74889,0
+YEXT.US,D,20170822,000000,12.84,12.97,12.71,12.81,61670,0
+YEXT.US,D,20170823,000000,12.71,12.89,12.71,12.79,88939,0
+YEXT.US,D,20170824,000000,12.8,12.92,12.73,12.85,55061,0
+YEXT.US,D,20170825,000000,12.83,12.87,12.69,12.76,111319,0
+YEXT.US,D,20170828,000000,12.76,12.88,12.66,12.83,164482,0
+YEXT.US,D,20170829,000000,12.7,13.299,12.7,13.21,178410,0
+YEXT.US,D,20170830,000000,13.21,13.32,13.145,13.21,74393,0
+YEXT.US,D,20170831,000000,13.16,13.415,12.97,13.01,89035,0
+YEXT.US,D,20170901,000000,13.2,13.5,12.94,13.25,91503,0
+YEXT.US,D,20170905,000000,13.12,13.43,12.97,13.38,67462,0
+YEXT.US,D,20170906,000000,13.44,14.43,13.44,13.98,429838,0
+YEXT.US,D,20170907,000000,14.43,14.43,12.82,12.89,259655,0
+YEXT.US,D,20170908,000000,12.86,12.99,12.1,12.29,575955,0
+YEXT.US,D,20170911,000000,12.42,13.03,12.31,12.84,254288,0
+YEXT.US,D,20170912,000000,12.75,13.48,12.75,13.35,427259,0
+YEXT.US,D,20170913,000000,13.35,14.63,13.33,14.47,519952,0
+YEXT.US,D,20170914,000000,14.34,14.4249,13.69,13.8,187380,0
+YEXT.US,D,20170915,000000,13.84,13.9,13.35,13.4,266359,0
+YEXT.US,D,20170918,000000,13.41,13.49,13.25,13.26,157357,0
+YEXT.US,D,20170919,000000,13.28,13.39,12.94,12.99,122825,0
+YEXT.US,D,20170920,000000,12.96,12.985,12.36,12.82,283421,0
+YEXT.US,D,20170921,000000,12.85,13,12.57,12.96,171674,0
+YEXT.US,D,20170922,000000,12.99,13.13,12.67,12.9,88678,0
+YEXT.US,D,20170925,000000,12.89,13.065,12.635,13.03,89110,0
+YEXT.US,D,20170926,000000,13.05,13.25,12.91,12.95,299987,0
+YEXT.US,D,20170927,000000,12.91,13.57,12.91,13.26,316139,0
+YEXT.US,D,20170928,000000,13.15,13.31,13.02,13.2,130737,0
+YEXT.US,D,20170929,000000,13.19,13.3,13.15,13.28,67412,0
+YEXT.US,D,20171002,000000,13.24,13.5,13.23,13.45,74322,0
+YEXT.US,D,20171003,000000,13.55,13.7,13.23,13.68,122153,0
+YEXT.US,D,20171004,000000,13.68,13.84,13.51,13.84,99226,0
+YEXT.US,D,20171005,000000,13.89,13.89,13.5,13.55,56757,0
+YEXT.US,D,20171006,000000,13.65,13.65,13.07,13.15,486314,0
+YEXT.US,D,20171009,000000,12.81,12.84,12.32,12.4,387998,0
+YEXT.US,D,20171010,000000,12.21,12.33,11.92,12.07,1452306,0
+YEXT.US,D,20171011,000000,12.18,12.2,11.96,12.13,574287,0
+YEXT.US,D,20171012,000000,12.07,12.44,12.02,12.25,397152,0
+YEXT.US,D,20171013,000000,12.31,12.48,12.13,12.45,575110,0
+YEXT.US,D,20171016,000000,13.1,13.1,12.105,12.43,343767,0
+YEXT.US,D,20171017,000000,12.38,12.38,12.05,12.13,259215,0
+YEXT.US,D,20171018,000000,12.13,12.2,11.7637,12.08,430705,0
+YEXT.US,D,20171019,000000,12.04,12.13,11.85,12.06,299606,0
+YEXT.US,D,20171020,000000,12.0523,12.12,11.85,11.89,235494,0
+YEXT.US,D,20171023,000000,11.81,12,11.46,11.73,342606,0
+YEXT.US,D,20171024,000000,11.66,12.02,11.66,11.96,730587,0
+YEXT.US,D,20171025,000000,11.8,11.9,11.68,11.71,251233,0
+YEXT.US,D,20171026,000000,11.73,11.89,11.58,11.65,350743,0
+YEXT.US,D,20171027,000000,11.66,11.9016,11.53,11.78,318785,0
+YEXT.US,D,20171030,000000,11.76,11.76,11.12,11.4,698208,0
+YEXT.US,D,20171031,000000,11.3,11.5,11.27,11.48,148988,0
+YEXT.US,D,20171101,000000,11.47,11.7,11.23,11.65,192069,0
+YEXT.US,D,20171102,000000,11.69,11.98,11.61,11.85,299353,0
+YEXT.US,D,20171103,000000,11.95,12.11,11.8056,12.01,590809,0
+YEXT.US,D,20171106,000000,11.92,12.061,11.63,12,256582,0
+YEXT.US,D,20171107,000000,12.01,12.02,12.01,12.01,259272,0
+YEXT.US,D,20171108,000000,12.1,12.38,11.88,12.36,268414,0
+YEXT.US,D,20171109,000000,12.23,12.38,11.93,12.31,200282,0
+YEXT.US,D,20171110,000000,12.39,12.8904,12.39,12.44,546886,0
+YEXT.US,D,20171113,000000,12.6,12.6,12.2,12.53,292580,0
+YEXT.US,D,20171114,000000,12.52,12.86,12.49,12.74,286146,0
+YEXT.US,D,20171115,000000,12.62,12.85,12.4,12.71,235263,0
+YEXT.US,D,20171116,000000,12.59,13,12.43,12.95,354140,0
+YEXT.US,D,20171117,000000,12.96,13,12.79,12.92,160396,0
+YEXT.US,D,20171120,000000,12.95,13,12.78,12.98,322541,0
+YEXT.US,D,20171121,000000,13,13.01,12.79,12.95,244547,0
+YEXT.US,D,20171122,000000,13.2,13.23,12.97,13.05,408138,0
+YEXT.US,D,20171124,000000,13.16,13.75,13.12,13.75,421911,0
+YEXT.US,D,20171127,000000,13.75,13.99,13.66,13.92,596300,0
+YEXT.US,D,20171128,000000,13.98,14.73,13.86,14.62,1047098,0
+YEXT.US,D,20171129,000000,14.64,14.78,13.95,14.04,492930,0
+YEXT.US,D,20171130,000000,14.15,14.59,13.78,14.31,822979,0
+YEXT.US,D,20171201,000000,13.66,14.39,12.91,13.49,948030,0
+YEXT.US,D,20171204,000000,12.97,13.42,12.76,12.8,1397273,0
+YEXT.US,D,20171205,000000,12.82,13.119,12.64,12.71,999213,0
+YEXT.US,D,20171206,000000,12.65,12.75,12.43,12.67,452406,0
+YEXT.US,D,20171207,000000,12.71,12.75,12.61,12.73,479176,0
+YEXT.US,D,20171208,000000,12.73,12.75,12.56,12.69,508907,0
+YEXT.US,D,20171211,000000,12.65,12.6999,12.03,12.11,726259,0
+YEXT.US,D,20171212,000000,12.16,12.2999,12.11,12.17,716226,0
+YEXT.US,D,20171213,000000,12.19,12.24,12.06,12.15,898753,0
+YEXT.US,D,20171214,000000,12.19,12.265,12.02,12.12,838832,0
+YEXT.US,D,20171215,000000,12.11,12.33,11.85,12.3,2733058,0
+YEXT.US,D,20171218,000000,12.31,12.95,12.3,12.53,1449033,0
+YEXT.US,D,20171219,000000,12.36,12.45,12.08,12.44,1380205,0
+YEXT.US,D,20171220,000000,12.44,12.45,12.1,12.37,521152,0
+YEXT.US,D,20171221,000000,12.36,12.47,12.3,12.47,362527,0
+YEXT.US,D,20171222,000000,12.43,12.75,12.11,12.37,475700,0
+YEXT.US,D,20171226,000000,12.22,12.339,11.9,11.99,508217,0
+YEXT.US,D,20171227,000000,11.92,12.15,11.92,12,194237,0
+YEXT.US,D,20171228,000000,12.01,12.143,11.89,12.03,1397173,0
+YEXT.US,D,20171229,000000,12.05,12.1732,11.93,12.03,287609,0
+YEXT.US,D,20180102,000000,11.73,11.92,11.5958,11.85,484192,0
+YEXT.US,D,20180103,000000,11.7,11.95,11.41,11.75,499209,0
+YEXT.US,D,20180104,000000,11.87,11.87,11.31,11.7,445042,0
+YEXT.US,D,20180105,000000,11.8,11.8245,11.57,11.59,269209,0
+YEXT.US,D,20180108,000000,11.63,11.645,11.35,11.45,351453,0
+YEXT.US,D,20180109,000000,11.49,11.587,11.03,11.41,498970,0
+YEXT.US,D,20180110,000000,11.3,12.12,11.17,12.11,834890,0
+YEXT.US,D,20180111,000000,12.23,12.565,11.901,12.06,818157,0
+YEXT.US,D,20180112,000000,12.04,12.07,11.75,12.06,271780,0
+YEXT.US,D,20180116,000000,12.08,12.64,12.07,12.57,687752,0
+YEXT.US,D,20180117,000000,12.62,13.3,12.47,12.8,1874642,0
+YEXT.US,D,20180118,000000,12.83,12.95,12.25,12.87,843523,0
+YEXT.US,D,20180119,000000,12.84,13.04,12.71,12.79,397197,0
+YEXT.US,D,20180122,000000,12.76,12.9,12.59,12.68,257160,0
+YEXT.US,D,20180123,000000,12.63,12.65,12.25,12.52,467147,0
+YEXT.US,D,20180124,000000,12.47,12.57,12.2,12.24,318844,0
+YEXT.US,D,20180125,000000,12.35,12.42,12.06,12.15,341637,0
+YEXT.US,D,20180126,000000,12.16,12.2,12.07,12.15,214539,0
+YEXT.US,D,20180129,000000,12.19,12.22,11.96,12,359534,0
+YEXT.US,D,20180130,000000,11.91,11.97,11.61,11.73,234592,0
+YEXT.US,D,20180131,000000,11.72,12.11,11.6021,12.05,417647,0
+YEXT.US,D,20180201,000000,11.97,12,11.81,11.95,186841,0
+YEXT.US,D,20180202,000000,11.87,11.87,11.58,11.64,186595,0
+YEXT.US,D,20180205,000000,11.55,11.61,11,11.1,379707,0
+YEXT.US,D,20180206,000000,10.94,11.38,10.58,11.26,608892,0
+YEXT.US,D,20180207,000000,11.21,11.39,11.1199,11.25,590546,0
+YEXT.US,D,20180208,000000,11.29,11.32,10.84,10.84,497400,0
+YEXT.US,D,20180209,000000,10.87,11.02,10.7601,10.87,348473,0
+YEXT.US,D,20180212,000000,10.95,10.999,10.67,10.87,203118,0
+YEXT.US,D,20180213,000000,10.89,10.99,10.64,10.94,392467,0
+YEXT.US,D,20180214,000000,10.86,11.58,10.86,11.56,368577,0
+YEXT.US,D,20180215,000000,11.6,11.73,11.44,11.63,286674,0
+YEXT.US,D,20180216,000000,11.65,12.2,11.65,12.12,805400,0
+YEXT.US,D,20180220,000000,12.15,12.22,12.15,12.15,430950,0
+YEXT.US,D,20180221,000000,12.14,12.27,12.07,12.14,300164,0
+YEXT.US,D,20180222,000000,12.24,12.26,11.96,12.15,319744,0
+YEXT.US,D,20180223,000000,12.2,12.34,12.071,12.34,276289,0
+YEXT.US,D,20180226,000000,12.4,12.75,12.17,12.73,420726,0
+YEXT.US,D,20180227,000000,12.68,12.88,12.65,12.77,531766,0
+YEXT.US,D,20180228,000000,12.79,12.96,12.64,12.7,568769,0
+YEXT.US,D,20180301,000000,12.7,12.7,12.32,12.5,934465,0
+YEXT.US,D,20180302,000000,12.36,12.76,12.33,12.75,351240,0
+YEXT.US,D,20180305,000000,12.67,13.28,12.61,13,1270519,0
+YEXT.US,D,20180306,000000,13.01,13.1022,12.75,12.94,464404,0
+YEXT.US,D,20180307,000000,12.78,13.15,12.73,13,550649,0
+YEXT.US,D,20180308,000000,13.17,13.85,13.11,13.53,1852030,0
+YEXT.US,D,20180309,000000,13.21,13.21,12.06,12.5,1971033,0
+YEXT.US,D,20180312,000000,12.25,12.56,12.16,12.46,778500,0
+YEXT.US,D,20180313,000000,12.46,12.51,12.05,12.2,520708,0
+YEXT.US,D,20180314,000000,12.16,12.44,12.13,12.37,449014,0
+YEXT.US,D,20180315,000000,12.35,12.44,12.15,12.34,598874,0
+YEXT.US,D,20180316,000000,12.29,12.38,12.1201,12.25,473383,0
+YEXT.US,D,20180319,000000,12.16,12.3,11.99,12,2553926,0
+YEXT.US,D,20180320,000000,11.94,12.07,11.88,11.93,780947,0
+YEXT.US,D,20180321,000000,11.85,12.22,11.7,12.09,447154,0
+YEXT.US,D,20180322,000000,12.19,12.78,12.1,12.58,1175314,0
+YEXT.US,D,20180323,000000,12.58,12.9,12.53,12.64,846850,0
+YEXT.US,D,20180326,000000,12.6,12.97,12.59,12.94,669267,0
+YEXT.US,D,20180327,000000,12.94,13,12.73,12.82,1144740,0
+YEXT.US,D,20180328,000000,12.78,12.78,12.29,12.6,1678535,0
+YEXT.US,D,20180329,000000,12.55,12.72,12.3284,12.65,981793,0
+YEXT.US,D,20180402,000000,12.64,12.665,12.21,12.4,442890,0
+YEXT.US,D,20180403,000000,12.41,12.51,12.3,12.5,308879,0
+YEXT.US,D,20180404,000000,12.28,12.38,12.205,12.38,517886,0
+YEXT.US,D,20180405,000000,12.48,12.55,12.26,12.45,312676,0
+YEXT.US,D,20180406,000000,12.31,12.54,12.29,12.39,368303,0
+YEXT.US,D,20180409,000000,12.35,12.53,12.3404,12.45,988886,0
+YEXT.US,D,20180410,000000,12.54,12.54,12.3,12.5,2038568,0
+YEXT.US,D,20180411,000000,12.36,12.485,12.23,12.39,366239,0
+YEXT.US,D,20180412,000000,12.45,12.45,12.2,12.39,290562,0
+YEXT.US,D,20180413,000000,12.43,12.61,12.4,12.56,498417,0
+YEXT.US,D,20180416,000000,12.59,12.99,12.52,12.92,779943,0
+YEXT.US,D,20180417,000000,12.99,13.62,12.91,13.48,973683,0
+YEXT.US,D,20180418,000000,13.54,13.8,13.27,13.68,600265,0
+YEXT.US,D,20180419,000000,13.65,13.789,13.52,13.59,381074,0
+YEXT.US,D,20180420,000000,13.6,13.76,13.575,13.6,422955,0
+YEXT.US,D,20180423,000000,13.7,13.85,13.481,13.51,988295,0
+YEXT.US,D,20180424,000000,13.52,13.59,12.82,13.1,578522,0
+YEXT.US,D,20180425,000000,13.12,13.22,12.88,13.13,267462,0
+YEXT.US,D,20180426,000000,13.23,13.35,13.11,13.29,347796,0
+YEXT.US,D,20180427,000000,13.36,13.36,13.0501,13.24,238283,0
+YEXT.US,D,20180430,000000,13.26,13.41,13.22,13.34,523503,0
+YEXT.US,D,20180501,000000,13.28,13.38,12.98,13.09,5291306,0
+YEXT.US,D,20180502,000000,13.17,13.27,12.93,13.11,965011,0
+YEXT.US,D,20180503,000000,12.92,13.345,12.91,13.31,453771,0
+YEXT.US,D,20180504,000000,13.28,13.76,13.201,13.67,873744,0
+YEXT.US,D,20180507,000000,13.69,13.89,13.55,13.72,467069,0
+YEXT.US,D,20180508,000000,13.67,14.3,13.46,14.18,878852,0
+YEXT.US,D,20180509,000000,14.18,14.325,14.05,14.29,911869,0
+YEXT.US,D,20180510,000000,14.39,14.71,14.31,14.58,489129,0
+YEXT.US,D,20180511,000000,14.53,14.8,14.3,14.73,329489,0
+YEXT.US,D,20180514,000000,14.73,15.048,14.72,14.78,927149,0
+YEXT.US,D,20180515,000000,14.75,15.18,14.71,15.1,853626,0
+YEXT.US,D,20180516,000000,15.12,15.3,14.91,15.25,1291373,0
+YEXT.US,D,20180517,000000,15.03,15.3,14.91,15.16,1203769,0
+YEXT.US,D,20180518,000000,15.18,15.4,15.02,15.35,3399317,0
+YEXT.US,D,20180521,000000,15.44,15.47,14.83,15,1105573,0
+YEXT.US,D,20180522,000000,14.76,15.1487,14.66,14.76,576538,0
+YEXT.US,D,20180523,000000,14.64,14.715,14.45,14.7,571785,0
+YEXT.US,D,20180524,000000,14.68,14.75,14.5,14.65,432591,0
+YEXT.US,D,20180525,000000,14.59,14.97,14.59,14.84,436034,0
+YEXT.US,D,20180529,000000,14.77,14.91,14.56,14.7,536312,0
+YEXT.US,D,20180530,000000,14.78,15.28,14.78,15.14,1257307,0
+YEXT.US,D,20180531,000000,15.18,15.5,14.97,15.39,1561837,0
+YEXT.US,D,20180601,000000,15.68,17.14,15.59,16.98,3888761,0
+YEXT.US,D,20180604,000000,16.99,17.54,16.91,17.53,2058138,0
+YEXT.US,D,20180605,000000,17.2,17.39,16.75,17.26,2083272,0
+YEXT.US,D,20180606,000000,17.22,17.905,17.2,17.88,1615653,0
+YEXT.US,D,20180607,000000,17.9,17.93,16.97,17.03,1356025,0
+YEXT.US,D,20180608,000000,17.04,17.95,17.04,17.72,1416859,0
+YEXT.US,D,20180611,000000,17.8,18.46,17.8,18.44,1544990,0
+YEXT.US,D,20180612,000000,18.44,18.86,18.15,18.62,1319889,0
+YEXT.US,D,20180613,000000,18.71,19.145,18.34,18.68,1392155,0
+YEXT.US,D,20180614,000000,18.73,19.72,18.51,19.61,2205511,0
+YEXT.US,D,20180615,000000,19.48,19.795,19.2901,19.76,1239396,0
+YEXT.US,D,20180618,000000,19.62,19.79,19.54,19.63,1665578,0
+YEXT.US,D,20180619,000000,19.51,19.56,19.15,19.36,1367013,0
+YEXT.US,D,20180620,000000,19.35,19.76,19.31,19.66,1081368,0
+YEXT.US,D,20180621,000000,19.63,19.64,19.02,19.26,1028247,0
+YEXT.US,D,20180622,000000,19.42,19.47,18.7,19.03,7506778,0
+YEXT.US,D,20180625,000000,18.82,18.94,18.4,18.76,1237832,0
+YEXT.US,D,20180626,000000,18.91,19.26,18.71,19.18,834523,0
+YEXT.US,D,20180627,000000,19.11,19.37,18.56,18.63,738176,0
+YEXT.US,D,20180628,000000,18.5,19.12,17.91,19.03,1323761,0
+YEXT.US,D,20180629,000000,19.21,19.52,19.1256,19.34,710958,0
+YEXT.US,D,20180702,000000,19.1,19.57,18.91,19.55,767429,0
+YEXT.US,D,20180703,000000,19.68,20.03,19.35,19.38,557240,0
+YEXT.US,D,20180705,000000,19.29,19.49,19.04,19.06,783072,0
+YEXT.US,D,20180706,000000,19,19.5599,19,19.49,1089394,0
+YEXT.US,D,20180709,000000,19.68,19.98,19.3301,19.45,1017170,0
+YEXT.US,D,20180710,000000,19.49,19.64,19.21,19.34,445816,0
+YEXT.US,D,20180711,000000,18.31,18.54,17.96,18.37,1077950,0
+YEXT.US,D,20180712,000000,18.46,18.48,18.14,18.16,650175,0
+YEXT.US,D,20180713,000000,18.19,18.485,18.11,18.46,674815,0
+YEXT.US,D,20180716,000000,18.48,18.82,18.47,18.73,844343,0
+YEXT.US,D,20180717,000000,18.65,18.97,18.49,18.55,501604,0
+YEXT.US,D,20180718,000000,18.53,18.68,18.28,18.65,664700,0
+YEXT.US,D,20180719,000000,18.55,19.22,18.55,19.04,817824,0
+YEXT.US,D,20180720,000000,19.09,19.35,18.8,18.87,598904,0
+YEXT.US,D,20180723,000000,18.81,19.21,18.56,19.16,546030,0
+YEXT.US,D,20180724,000000,19.17,19.26,18.82,18.94,663332,0
+YEXT.US,D,20180725,000000,19.22,22.9,19.22,22.66,3931547,0
+YEXT.US,D,20180726,000000,23.43,23.48,21.84,23.36,3145325,0
+YEXT.US,D,20180727,000000,23.66,23.66,21.51,22.04,2554704,0
+YEXT.US,D,20180730,000000,21.9,22.54,21.56,21.87,1299578,0
+YEXT.US,D,20180731,000000,21.82,22.38,21.11,21.14,1081130,0
+YEXT.US,D,20180801,000000,21.11,22.18,21.06,21.8,913951,0
+YEXT.US,D,20180802,000000,21.55,22.97,21.52,22.68,946454,0
+YEXT.US,D,20180803,000000,22.61,22.61,21.09,21.49,967178,0
+YEXT.US,D,20180806,000000,21.47,21.79,21.19,21.75,434074,0
+YEXT.US,D,20180807,000000,21.9,22.2477,21.23,21.45,833970,0
+YEXT.US,D,20180808,000000,21.36,21.78,21.08,21.33,599609,0
+YEXT.US,D,20180809,000000,21.4,22.6,21.34,22.29,1107828,0
+YEXT.US,D,20180810,000000,22.2,23.31,22.1,22.75,1072040,0
+YEXT.US,D,20180813,000000,22.74,23.135,22.38,22.57,1619670,0
+YEXT.US,D,20180814,000000,23.16,24.48,22.79,23.93,1614562,0
+YEXT.US,D,20180815,000000,23.71,23.9092,22.43,23.53,1170432,0
+YEXT.US,D,20180816,000000,23.71,23.98,23.1424,23.7,687233,0
+YEXT.US,D,20180817,000000,23.74,23.98,23.42,23.78,489495,0
+YEXT.US,D,20180820,000000,23.94,24.43,23.72,24.17,1375258,0
+YEXT.US,D,20180821,000000,24.24,24.8,23.8127,24.5,849476,0
+YEXT.US,D,20180822,000000,24.38,25.12,24.22,25.06,620772,0
+YEXT.US,D,20180823,000000,25,25.14,24.37,24.61,1377978,0
+YEXT.US,D,20180824,000000,24.88,25.35,24.03,25.33,766135,0
+YEXT.US,D,20180827,000000,25.34,26.49,25.12,26.12,1336989,0
+YEXT.US,D,20180828,000000,26.4,26.8,25.895,26.49,1004699,0
+YEXT.US,D,20180829,000000,26.6,27.19,26.24,26.75,993127,0
+YEXT.US,D,20180830,000000,26.53,26.75,25.2201,25.3,2789413,0
+YEXT.US,D,20180831,000000,25.07,26.65,23.76,24.86,3275428,0
+YEXT.US,D,20180904,000000,24.6,25.27,24.18,25.21,1814119,0
+YEXT.US,D,20180905,000000,25.32,25.4014,24.15,25.09,1077129,0
+YEXT.US,D,20180906,000000,25.13,25.36,24.7,25.22,649363,0
+YEXT.US,D,20180907,000000,25.18,27.1857,25.0501,26.85,1419672,0
+YEXT.US,D,20180910,000000,26.86,27.01,25.7,26.04,1221639,0
+YEXT.US,D,20180911,000000,25.92,26.43,25.75,25.97,747020,0
+YEXT.US,D,20180912,000000,26.05,26.18,25.03,25.89,915146,0
+YEXT.US,D,20180913,000000,25.76,26.0991,25.32,25.88,1270786,0
+YEXT.US,D,20180914,000000,25.9,25.93,25.31,25.78,952134,0
+YEXT.US,D,20180917,000000,25.64,25.764,24.55,24.95,936818,0
+YEXT.US,D,20180918,000000,25.17,25.8,25.01,25.49,1050940,0
+YEXT.US,D,20180919,000000,25.52,25.69,24.9,25.26,702556,0
+YEXT.US,D,20180920,000000,25.29,25.68,24.31,25.44,818812,0
+YEXT.US,D,20180921,000000,25.4,25.4,24.61,24.77,1877003,0
+YEXT.US,D,20180924,000000,24.35,25.13,23.16,24.72,1124032,0
+YEXT.US,D,20180925,000000,24.81,25.16,24.56,25.07,1047342,0
+YEXT.US,D,20180926,000000,25.12,25.37,24.4,24.46,873844,0
+YEXT.US,D,20180927,000000,24.5,24.726,23.97,24.06,983577,0
+YEXT.US,D,20180928,000000,24.02,24.18,23.3558,23.7,1116217,0
+YEXT.US,D,20181001,000000,23.87,23.89,22.86,22.95,982036,0
+YEXT.US,D,20181002,000000,22.91,23.1,22.28,22.72,1191017,0
+YEXT.US,D,20181003,000000,22.72,22.97,22.3,22.42,1099595,0
+YEXT.US,D,20181004,000000,22.4,22.4,21.13,21.31,1857313,0
+YEXT.US,D,20181005,000000,21.31,21.6668,20.35,21,1687672,0
+YEXT.US,D,20181008,000000,20.73,21.1715,19.76,20.3,1303813,0
+YEXT.US,D,20181009,000000,20.67,20.8367,19.84,20.05,1329604,0
+YEXT.US,D,20181010,000000,19.94,19.99,19.04,19.05,1255171,0
+YEXT.US,D,20181011,000000,18.85,19.32,18.39,18.4,1949965,0
+YEXT.US,D,20181012,000000,19.25,19.25,18.41,18.97,1496973,0
+YEXT.US,D,20181015,000000,18.85,19.39,18.67,19.02,1251018,0
+YEXT.US,D,20181016,000000,19.46,20,19.35,19.93,1116840,0
+YEXT.US,D,20181017,000000,19.96,20.25,19.361,19.9,823642,0
+YEXT.US,D,20181018,000000,19.65,19.89,18.85,19.14,849658,0
+YEXT.US,D,20181019,000000,19.22,19.43,18.58,18.6,754914,0
+YEXT.US,D,20181022,000000,18.71,18.97,18.05,18.37,1239911,0
+YEXT.US,D,20181023,000000,17.77,19.37,17.71,18.83,1274256,0
+YEXT.US,D,20181024,000000,18.82,19.93,18.82,19.47,2830067,0
+YEXT.US,D,20181025,000000,19.61,20.21,19.27,19.73,1547856,0
+YEXT.US,D,20181026,000000,19.1,19.56,18.02,18.18,1082229,0
+YEXT.US,D,20181029,000000,18.46,18.84,18.06,18.35,837180,0
+YEXT.US,D,20181030,000000,18.27,18.6,18,18.46,705487,0
+YEXT.US,D,20181031,000000,18.83,19.61,18.55,19.22,1341910,0
+YEXT.US,D,20181101,000000,19.28,19.35,18.77,19.17,514933,0
+YEXT.US,D,20181102,000000,19.28,19.726,19.27,19.43,480997,0
+YEXT.US,D,20181105,000000,19.43,19.65,18.48,18.93,404492,0
+YEXT.US,D,20181106,000000,18.87,19.41,18.56,18.67,471540,0
+YEXT.US,D,20181107,000000,18.92,20.07,18.8892,20,715184,0
+YEXT.US,D,20181108,000000,20,20.46,19.4,19.42,777742,0
+YEXT.US,D,20181109,000000,19.17,19.29,18.12,18.87,620920,0
+YEXT.US,D,20181112,000000,18.86,18.8785,17.68,17.89,730499,0
+YEXT.US,D,20181113,000000,18.01,18.265,17.695,17.87,519710,0
+YEXT.US,D,20181114,000000,18.12,18.19,16.79,17.08,1210487,0
+YEXT.US,D,20181115,000000,17.02,17.55,17.02,17.48,577775,0
+YEXT.US,D,20181116,000000,17.46,17.8291,17.14,17.72,777015,0
+YEXT.US,D,20181119,000000,17.53,17.7,16.03,16.09,969321,0
+YEXT.US,D,20181120,000000,15.53,16.7,15.28,16.6,1497822,0
+YEXT.US,D,20181121,000000,16.9,17.1978,16.51,16.75,666714,0
+YEXT.US,D,20181123,000000,16.47,17.01,16.47,16.92,272237,0
+YEXT.US,D,20181126,000000,17.25,17.969,17.09,17.83,788636,0
+YEXT.US,D,20181127,000000,17.68,17.8,16.98,17.07,896978,0
+YEXT.US,D,20181128,000000,17.25,17.88,17.07,17.83,675740,0
+YEXT.US,D,20181129,000000,17.98,18.8,17.67,18.21,1423791,0
+YEXT.US,D,20181130,000000,15.99,16,14.24,14.52,6269803,0
+YEXT.US,D,20181203,000000,15.14,15.23,14.26,15.14,1712867,0
+YEXT.US,D,20181204,000000,15.05,15.37,14.85,15.08,1211752,0
+YEXT.US,D,20181206,000000,15,15.82,14.73,15.52,1038052,0
+YEXT.US,D,20181207,000000,15.87,16,15.3576,15.55,869239,0
+YEXT.US,D,20181210,000000,15.41,16.255,15.41,15.92,768579,0
+YEXT.US,D,20181211,000000,16.18,16.18,15.17,15.45,533150,0
+YEXT.US,D,20181212,000000,15.66,16.12,15.66,15.71,486457,0
+YEXT.US,D,20181213,000000,15.66,15.98,15.35,15.64,562439,0
+YEXT.US,D,20181214,000000,15.38,15.91,15.21,15.27,383673,0
+YEXT.US,D,20181217,000000,15.04,15.2,14.42,14.52,675367,0
+YEXT.US,D,20181218,000000,14.66,14.97,14.43,14.69,751746,0
+YEXT.US,D,20181219,000000,14.69,15.06,14.26,14.49,546342,0
+YEXT.US,D,20181220,000000,14.35,14.78,13.95,14.35,1045178,0
+YEXT.US,D,20181221,000000,14.12,14.21,12.9,13.32,1742964,0
+YEXT.US,D,20181224,000000,13.27,13.74,13.2538,13.44,234902,0
+YEXT.US,D,20181226,000000,13.62,14.12,13.48,14.11,483563,0
+YEXT.US,D,20181227,000000,14.06,14.88,13.885,14.88,1055058,0
+YEXT.US,D,20181228,000000,15,15,14.54,14.61,524732,0
+YEXT.US,D,20181231,000000,14.72,14.89,14.18,14.85,1765995,0
+YEXT.US,D,20190102,000000,14.51,15.16,14.21,15,1062653,0
+YEXT.US,D,20190103,000000,14.68,14.8,14.26,14.34,642718,0
+YEXT.US,D,20190104,000000,14.62,14.9629,14.4425,14.8,539445,0
+YEXT.US,D,20190107,000000,14.86,15.54,14.82,15.46,694035,0
+YEXT.US,D,20190108,000000,15.55,15.62,15.2001,15.43,647657,0
+YEXT.US,D,20190109,000000,15.51,15.57,15.1103,15.41,502427,0
+YEXT.US,D,20190110,000000,15.44,16.26,15.43,16.06,836926,0
+YEXT.US,D,20190111,000000,15.99,16.0099,15.53,15.82,459704,0
+YEXT.US,D,20190114,000000,15.67,15.67,15.25,15.29,400609,0
+YEXT.US,D,20190115,000000,14.52,15.39,13.97,14.92,1110142,0
+YEXT.US,D,20190116,000000,14.88,15.04,14.5,14.52,760739,0
+YEXT.US,D,20190117,000000,14.42,14.9,14.33,14.5,525561,0
+YEXT.US,D,20190118,000000,14.57,14.84,14.5,14.74,609769,0
+YEXT.US,D,20190122,000000,14.69,14.73,13.9573,14.28,810428,0
+YEXT.US,D,20190123,000000,14.35,14.48,13.88,14.03,498314,0
+YEXT.US,D,20190124,000000,14,14.1899,13.77,14.05,368326,0
+YEXT.US,D,20190125,000000,14.55,14.93,14.3,14.84,539775,0
+YEXT.US,D,20190128,000000,14.71,15.05,14.505,14.96,538408,0
+YEXT.US,D,20190129,000000,14.96,15.02,14.325,14.34,472902,0
+YEXT.US,D,20190130,000000,14.66,15.28,14.5,15.26,593875,0
+YEXT.US,D,20190131,000000,15.26,15.97,15.26,15.59,612955,0
+YEXT.US,D,20190201,000000,15.54,15.85,15.41,15.84,524134,0
+YEXT.US,D,20190204,000000,15.89,16.81,15.87,16.73,1087774,0
+YEXT.US,D,20190205,000000,16.88,17.35,16.81,17.31,1123286,0
+YEXT.US,D,20190206,000000,17.31,17.41,16.68,17.2,845395,0
+YEXT.US,D,20190207,000000,16.98,17.43,16.78,17.41,1107878,0
+YEXT.US,D,20190208,000000,17.3,17.7421,17.232,17.66,724684,0
+YEXT.US,D,20190211,000000,17.79,18.53,17.71,18.09,832271,0
+YEXT.US,D,20190212,000000,18.46,18.48,18,18.25,735493,0
+YEXT.US,D,20190213,000000,18.35,18.4854,17.94,18.21,357306,0
+YEXT.US,D,20190214,000000,18.13,18.32,18.04,18.1,695190,0
+YEXT.US,D,20190215,000000,18.19,18.2,17.825,18,556064,0
+YEXT.US,D,20190219,000000,18,18.36,17.92,18.25,474893,0
+YEXT.US,D,20190220,000000,18.24,19.26,18.24,19.13,1254530,0
+YEXT.US,D,20190221,000000,19.14,19.2197,17.985,18.14,889567,0
+YEXT.US,D,20190222,000000,18.25,18.65,18.22,18.51,527081,0
+YEXT.US,D,20190225,000000,18.66,18.79,18.16,18.18,570540,0
+YEXT.US,D,20190226,000000,18.22,18.3,17.68,17.87,1277017,0
+YEXT.US,D,20190227,000000,17.87,18.5,17.66,18.5,607380,0
+YEXT.US,D,20190228,000000,18.36,18.68,18.17,18.58,821089,0
+YEXT.US,D,20190301,000000,18.61,19.3451,18.61,19.27,1352206,0
+YEXT.US,D,20190304,000000,19.34,19.5,18.36,18.82,1372744,0
+YEXT.US,D,20190305,000000,18.84,19.74,18.825,19.68,1386487,0
+YEXT.US,D,20190306,000000,19.62,20.49,19.61,20.37,2877942,0
+YEXT.US,D,20190307,000000,20.37,23.174,20,22.43,5366721,0
+YEXT.US,D,20190308,000000,21.66,22.73,21.66,22.48,1726768,0
+YEXT.US,D,20190311,000000,22.71,23.28,22.65,23.06,1216327,0
+YEXT.US,D,20190312,000000,23.01,23.06,21.7868,22.12,1596184,0
+YEXT.US,D,20190313,000000,22.3,23.035,22.12,22.46,1179909,0
+YEXT.US,D,20190314,000000,22.37,23.06,22.2801,22.79,1459912,0
+YEXT.US,D,20190315,000000,22.64,22.84,22.35,22.66,1569219,0
+YEXT.US,D,20190318,000000,22.5,23.32,22.24,23,2408490,0
+YEXT.US,D,20190319,000000,22.35,22.6185,21.85,22.04,5275429,0
+YEXT.US,D,20190320,000000,22.18,22.51,21.91,22.13,1515566,0
+YEXT.US,D,20190321,000000,22,22.2,21.62,22.12,1674282,0
+YEXT.US,D,20190322,000000,21.98,22.04,20.37,20.88,1648022,0
+YEXT.US,D,20190325,000000,20.75,21.18,20.56,21.14,839755,0
+YEXT.US,D,20190326,000000,21.24,21.76,21.02,21.17,911855,0
+YEXT.US,D,20190327,000000,21.05,21.61,20.52,21.17,1075182,0
+YEXT.US,D,20190328,000000,21.24,21.58,21.06,21.44,742433,0
+YEXT.US,D,20190329,000000,21.64,21.88,21.34,21.86,1844865,0
+YEXT.US,D,20190401,000000,22.08,22.32,21.46,21.59,904430,0
+YEXT.US,D,20190402,000000,21.62,22.08,21.24,22.01,1055755,0
+YEXT.US,D,20190403,000000,22.1,22.32,21.8799,21.98,632669,0
+YEXT.US,D,20190404,000000,21.98,22.184,21.49,21.84,572878,0
+YEXT.US,D,20190405,000000,21.93,22,21.45,21.72,613109,0
+YEXT.US,D,20190408,000000,21.54,21.765,21.3,21.57,495360,0
+YEXT.US,D,20190409,000000,21.43,21.69,21.38,21.5,501094,0
+YEXT.US,D,20190410,000000,21.47,22.06,21.47,21.84,667049,0
+YEXT.US,D,20190411,000000,21.8,21.97,21.32,21.64,377786,0
+YEXT.US,D,20190412,000000,21.76,21.89,21.385,21.58,466062,0
+YEXT.US,D,20190415,000000,21.5,21.85,21.02,21.35,945643,0
+YEXT.US,D,20190416,000000,21.4,21.73,21.35,21.5,684234,0
+YEXT.US,D,20190417,000000,21.62,21.64,21.05,21.1,785042,0
+YEXT.US,D,20190418,000000,21,21.05,20.21,20.29,961072,0
+YEXT.US,D,20190422,000000,19.85,20.25,19.8,20.12,755590,0
+YEXT.US,D,20190423,000000,20.25,20.66,20.21,20.54,545590,0
+YEXT.US,D,20190424,000000,20.54,20.605,19.99,20.4,488144,0
+YEXT.US,D,20190425,000000,20.37,20.73,20.24,20.62,543122,0
+YEXT.US,D,20190426,000000,20.63,20.85,20.5199,20.72,350109,0
+YEXT.US,D,20190429,000000,20.7,21.6829,20.7,21.45,787934,0
+YEXT.US,D,20190430,000000,21.49,21.98,21.46,21.91,792923,0
+YEXT.US,D,20190501,000000,22.02,22.079,21.67,21.75,746127,0
+YEXT.US,D,20190502,000000,21.64,22.14,21.42,21.63,506644,0
+YEXT.US,D,20190503,000000,21.78,22.13,21.63,22.08,1259446,0
+YEXT.US,D,20190506,000000,21.52,22.6,21.3,22.37,1004800,0
+YEXT.US,D,20190507,000000,22.42,22.4712,21.15,21.35,495497,0
+YEXT.US,D,20190508,000000,21.28,21.59,20.93,20.96,569772,0
+YEXT.US,D,20190509,000000,20.75,20.76,20.1163,20.73,532708,0
+YEXT.US,D,20190510,000000,20.53,21.17,20.3754,21.03,600791,0
+YEXT.US,D,20190513,000000,20.51,20.82,20.28,20.66,901289,0
+YEXT.US,D,20190514,000000,20.66,20.99,20.4967,20.8,548607,0
+YEXT.US,D,20190515,000000,20.62,21.41,20.5,21.16,343583,0
+YEXT.US,D,20190516,000000,21.17,21.79,21.16,21.45,410910,0
+YEXT.US,D,20190517,000000,21.26,21.66,21.2404,21.29,538739,0
+YEXT.US,D,20190520,000000,21.08,21.445,20.56,21.2,388021,0
+YEXT.US,D,20190521,000000,21.53,21.73,21.27,21.29,452890,0
+YEXT.US,D,20190522,000000,21.22,21.4,20.995,21.19,352801,0
+YEXT.US,D,20190523,000000,20.9,20.985,19.98,20.06,479021,0
+YEXT.US,D,20190524,000000,20.16,20.62,20.1,20.32,691986,0
+YEXT.US,D,20190528,000000,20.35,20.6,20.185,20.51,1310148,0
+YEXT.US,D,20190529,000000,20.4,20.52,19.41,19.52,1005898,0
+YEXT.US,D,20190530,000000,19.59,19.74,19.0065,19.12,1559344,0
+YEXT.US,D,20190531,000000,19.06,19.1,17,18.36,2066832,0
+YEXT.US,D,20190603,000000,18.36,18.95,17.735,17.82,1382938,0
+YEXT.US,D,20190604,000000,17.97,18.52,17.52,18.47,1353806,0
+YEXT.US,D,20190605,000000,18.53,18.71,17.38,18.3,1801345,0
+YEXT.US,D,20190606,000000,18.15,18.4,17.64,18.27,755829,0
+YEXT.US,D,20190607,000000,18.36,18.5829,18.15,18.44,685557,0
+YEXT.US,D,20190610,000000,18.66,19.21,18.5,19.07,1359568,0
+YEXT.US,D,20190611,000000,19.23,19.874,19.19,19.8,1383707,0
+YEXT.US,D,20190612,000000,19.75,20.23,19.6739,20.13,1548879,0
+YEXT.US,D,20190613,000000,20.15,20.55,19.98,20.5,826190,0
+YEXT.US,D,20190614,000000,20.46,20.63,20.31,20.45,714580,0
+YEXT.US,D,20190617,000000,20.46,20.8705,20.36,20.57,675481,0
+YEXT.US,D,20190618,000000,20.68,21.05,20.315,20.38,570390,0
+YEXT.US,D,20190619,000000,20.49,20.64,20.16,20.6,677297,0
+YEXT.US,D,20190620,000000,20.85,20.94,20.31,20.36,716784,0
+YEXT.US,D,20190621,000000,20.15,20.39,19.57,20.08,2420453,0
+YEXT.US,D,20190624,000000,20.1,20.3197,19.685,19.71,769917,0
+YEXT.US,D,20190625,000000,19.69,19.72,19.19,19.35,824323,0
+YEXT.US,D,20190626,000000,19.37,19.75,18.97,18.97,506465,0
+YEXT.US,D,20190627,000000,19.02,19.65,18.95,19.62,553388,0
+YEXT.US,D,20190628,000000,19.77,20.15,19.77,20.09,2080190,0
+YEXT.US,D,20190701,000000,20.3,20.8,20.2,20.54,750865,0
+YEXT.US,D,20190702,000000,20.51,20.59,20.23,20.36,492918,0
+YEXT.US,D,20190703,000000,20.47,20.63,20.262,20.46,359034,0
+YEXT.US,D,20190705,000000,20.35,20.38,19.87,20.19,363792,0
+YEXT.US,D,20190708,000000,20.15,20.37,20,20.27,411291,0
+YEXT.US,D,20190709,000000,20.12,20.985,20.1,20.94,463379,0
+YEXT.US,D,20190710,000000,20.99,21.14,20.6,20.65,515837,0
+YEXT.US,D,20190711,000000,20.69,21.01,20.26,20.67,469194,0
+YEXT.US,D,20190712,000000,20.66,20.73,20.19,20.66,326541,0
+YEXT.US,D,20190715,000000,20.69,21.2,20.6704,21.08,510654,0
+YEXT.US,D,20190716,000000,21.02,21.1999,20.55,20.55,498316,0
+YEXT.US,D,20190717,000000,20.55,21.17,20.55,21.02,692439,0
+YEXT.US,D,20190718,000000,20.98,21.43,20.93,21.02,761371,0
+YEXT.US,D,20190719,000000,21.13,21.165,20.58,20.59,388128,0
+YEXT.US,D,20190722,000000,20.59,20.8,20.4025,20.59,542061,0
+YEXT.US,D,20190723,000000,20.72,20.8,20.23,20.51,451232,0
+YEXT.US,D,20190724,000000,20.49,21.07,20.43,20.98,446666,0
+YEXT.US,D,20190725,000000,20.84,21.52,20.75,21.35,716180,0
+YEXT.US,D,20190726,000000,21.48,22.6,21.35,22.34,964544,0
+YEXT.US,D,20190729,000000,22.44,22.65,20.89,21.06,720673,0
+YEXT.US,D,20190730,000000,20.81,21.39,20.67,21.35,599600,0
+YEXT.US,D,20190731,000000,21.36,21.55,20.7,20.81,553410,0
+YEXT.US,D,20190801,000000,20.8,21.34,20.28,20.35,519512,0
+YEXT.US,D,20190802,000000,20.53,20.59,19.58,20.53,592861,0
+YEXT.US,D,20190805,000000,20.02,20.02,19.38,19.69,861701,0
+YEXT.US,D,20190806,000000,19.65,19.99,19.28,19.51,843390,0
+YEXT.US,D,20190807,000000,19.25,19.85,19.07,19.72,517500,0
+YEXT.US,D,20190808,000000,20.51,20.54,19.85,20.51,352631,0
+YEXT.US,D,20190809,000000,20.48,21,20.305,20.89,386172,0
+YEXT.US,D,20190812,000000,20.74,20.98,20.1,20.12,243461,0
+YEXT.US,D,20190813,000000,20.13,20.69,20.13,20.45,464014,0
+YEXT.US,D,20190814,000000,19.98,20.08,19.18,19.23,818594,0
+YEXT.US,D,20190815,000000,19.31,19.42,18.82,19.19,552719,0
+YEXT.US,D,20190816,000000,19.33,19.62,19.23,19.37,344406,0
+YEXT.US,D,20190819,000000,19.71,19.7107,18.84,18.93,643333,0
+YEXT.US,D,20190820,000000,18.92,19,18.43,18.49,522192,0
+YEXT.US,D,20190821,000000,18.73,18.98,18.5,18.58,474122,0
+YEXT.US,D,20190822,000000,18.53,19.11,18.33,19.04,531521,0
+YEXT.US,D,20190823,000000,18.99,19.54,18.49,18.55,666283,0
+YEXT.US,D,20190826,000000,18.75,18.77,18.02,18.18,610132,0
+YEXT.US,D,20190827,000000,18.38,18.51,17.79,18.15,686632,0
+YEXT.US,D,20190828,000000,18,18.11,17.41,17.66,614573,0
+YEXT.US,D,20190829,000000,17.96,18.44,17.31,18.34,1692506,0
+YEXT.US,D,20190830,000000,16.74,16.94,15.6,15.77,4603456,0
+YEXT.US,D,20190903,000000,15.61,16.5,15.5,16.44,2136876,0
+YEXT.US,D,20190904,000000,16.6,16.94,16.22,16.4,1613217,0
+YEXT.US,D,20190905,000000,16.97,17.25,16.7476,16.98,1793629,0
+YEXT.US,D,20190906,000000,16.98,17.13,16.53,16.99,946083,0
+YEXT.US,D,20190909,000000,16.99,17.065,16.04,16.16,1346971,0
+YEXT.US,D,20190910,000000,16.15,16.71,16,16.61,1214041,0
+YEXT.US,D,20190911,000000,16.64,17.385,16.5,17.31,923404,0
+YEXT.US,D,20190912,000000,17.34,17.95,17.28,17.74,1034254,0
+YEXT.US,D,20190913,000000,17.77,17.85,17.48,17.5,705379,0
+YEXT.US,D,20190916,000000,17.25,17.8707,17.23,17.72,453709,0
+YEXT.US,D,20190917,000000,17.66,17.94,17.53,17.92,403344,0
+YEXT.US,D,20190918,000000,17.91,17.94,17.35,17.53,711741,0
+YEXT.US,D,20190919,000000,17.67,17.98,17.57,17.68,681442,0
+YEXT.US,D,20190920,000000,17.7,17.99,17.5303,17.8,1036396,0
+YEXT.US,D,20190923,000000,17.68,17.69,16.76,16.98,1013091,0
+YEXT.US,D,20190924,000000,16.96,17.1,16.42,16.57,753091,0
+YEXT.US,D,20190925,000000,16.57,16.73,16.18,16.63,649645,0
+YEXT.US,D,20190926,000000,16.53,16.57,16.19,16.31,527851,0
+YEXT.US,D,20190927,000000,16.37,16.49,15.5,15.84,924046,0
+YEXT.US,D,20190930,000000,15.81,16.02,15.63,15.89,678854,0
+YEXT.US,D,20191001,000000,15.98,16.17,15.16,15.48,693495,0
+YEXT.US,D,20191002,000000,15.34,15.48,14.955,15.28,777790,0
+YEXT.US,D,20191003,000000,15.29,15.7,15.04,15.69,643975,0
+YEXT.US,D,20191004,000000,15.86,16.0402,15.5292,15.85,493066,0
+YEXT.US,D,20191007,000000,15.74,16.12,15.36,16.01,532328,0
+YEXT.US,D,20191008,000000,15.84,16.03,15.23,15.26,682541,0
+YEXT.US,D,20191009,000000,15.44,15.7,15.3401,15.49,507247,0
+YEXT.US,D,20191010,000000,15.31,15.59,14.81,14.95,702846,0
+YEXT.US,D,20191011,000000,15.18,15.62,15.18,15.3,483884,0
+YEXT.US,D,20191014,000000,15.1,15.535,15.06,15.5,301607,0
+YEXT.US,D,20191015,000000,15.57,15.64,15.33,15.42,399549,0
+YEXT.US,D,20191016,000000,15.1,15.39,14.61,15.34,710477,0
+YEXT.US,D,20191017,000000,15.38,15.48,15.13,15.44,672013,0
+YEXT.US,D,20191018,000000,15.4,15.4,14.39,14.4,811125,0
+YEXT.US,D,20191021,000000,14.55,14.61,14.28,14.43,447740,0
+YEXT.US,D,20191022,000000,15.24,15.3,14.52,14.57,922762,0
+YEXT.US,D,20191023,000000,14.57,14.94,14.42,14.6,535719,0
+YEXT.US,D,20191024,000000,14.79,15.42,14.73,15.34,594742,0
+YEXT.US,D,20191025,000000,15.23,15.97,15.14,15.9,848873,0
+YEXT.US,D,20191028,000000,15.98,16.18,15.87,16.1,741386,0
+YEXT.US,D,20191029,000000,16.1,16.16,15.72,16.03,998731,0
+YEXT.US,D,20191030,000000,16.08,16.33,15.745,16.23,1188691,0
+YEXT.US,D,20191031,000000,16.87,16.9,16.295,16.46,1695400,0
+YEXT.US,D,20191101,000000,16.59,16.78,16.12,16.33,706937,0
+YEXT.US,D,20191104,000000,16.51,16.92,16.17,16.25,461492,0
+YEXT.US,D,20191105,000000,16.33,16.585,16.05,16.3,529839,0
+YEXT.US,D,20191106,000000,16.19,16.42,15.76,15.82,412455,0
+YEXT.US,D,20191107,000000,15.85,15.9488,15.705,15.91,732776,0
+YEXT.US,D,20191108,000000,15.89,16.27,15.75,16.1,659425,0
+YEXT.US,D,20191111,000000,16.07,16.28,15.85,16.22,433856,0
+YEXT.US,D,20191112,000000,16.22,16.6256,16.19,16.49,744868,0
+YEXT.US,D,20191113,000000,16.47,16.59,16.25,16.47,430739,0
+YEXT.US,D,20191114,000000,16.45,16.45,16.135,16.21,234358,0
+YEXT.US,D,20191115,000000,16.24,16.7,16.23,16.68,386646,0
+YEXT.US,D,20191118,000000,16.68,16.69,16.42,16.65,578456,0
+YEXT.US,D,20191119,000000,16.75,16.835,16.31,16.36,582156,0
+YEXT.US,D,20191120,000000,16.19,16.565,16.16,16.27,779207,0
+YEXT.US,D,20191121,000000,16.37,16.57,16.0303,16.35,626396,0
+YEXT.US,D,20191122,000000,16.47,16.832,16.42,16.58,448890,0
+YEXT.US,D,20191125,000000,16.65,17.17,16.61,17.15,758201,0
+YEXT.US,D,20191126,000000,17.27,17.8,17.01,17.25,898903,0
+YEXT.US,D,20191127,000000,17.25,17.65,17.01,17.62,1022945,0
+YEXT.US,D,20191129,000000,17.6,17.7,17.23,17.26,410237,0
+YEXT.US,D,20191202,000000,17.34,17.5,16.52,16.59,740994,0
+YEXT.US,D,20191203,000000,16.25,16.5,15.75,16.47,846993,0
+YEXT.US,D,20191204,000000,16.5,16.67,16.45,16.54,713462,0
+YEXT.US,D,20191205,000000,16.7,16.83,16.37,16.6,2008054,0
+YEXT.US,D,20191206,000000,12.94,14.39,12.83,14.26,8922411,0
+YEXT.US,D,20191209,000000,14.15,14.79,13.82,14.38,2492389,0
+YEXT.US,D,20191210,000000,14.37,14.38,13.69,13.71,2056843,0
+YEXT.US,D,20191211,000000,13.61,14.08,13.41,14,1472821,0
+YEXT.US,D,20191212,000000,14.05,14.555,13.92,14.01,1187436,0
+YEXT.US,D,20191213,000000,13.96,14.53,13.92,14.28,1134841,0
+YEXT.US,D,20191216,000000,14.35,14.48,13.99,14.03,1095706,0
+YEXT.US,D,20191217,000000,14.1,14.12,13.77,14.02,928625,0
+YEXT.US,D,20191218,000000,14.03,14.1,13.82,13.85,998001,0
+YEXT.US,D,20191219,000000,13.83,14.01,13.76,14.01,1017222,0
+YEXT.US,D,20191220,000000,14.19,14.33,13.55,14.1,4704360,0
+YEXT.US,D,20191223,000000,14.11,14.605,13.96,14.49,1559367,0
+YEXT.US,D,20191224,000000,14.53,14.54,14.16,14.39,334857,0
+YEXT.US,D,20191226,000000,14.42,14.69,14.318,14.51,468333,0
+YEXT.US,D,20191227,000000,14.54,14.75,14.43,14.61,633997,0
+YEXT.US,D,20191230,000000,14.61,14.71,14.2,14.25,992193,0
+YEXT.US,D,20191231,000000,14.15,14.45,14.11,14.42,1054691,0
+YEXT.US,D,20200102,000000,14.65,15.15,14.51,14.64,1277099,0
+YEXT.US,D,20200103,000000,14.42,14.5,14.15,14.25,1037862,0
+YEXT.US,D,20200106,000000,14.23,14.85,14.07,14.77,1025680,0
+YEXT.US,D,20200107,000000,14.7,14.9,14.4589,14.71,1078259,0
+YEXT.US,D,20200108,000000,14.7,14.82,14.48,14.77,842051,0
+YEXT.US,D,20200109,000000,14.91,15.09,14.68,14.95,1190552,0
+YEXT.US,D,20200110,000000,14.96,15,14.75,14.95,674415,0
+YEXT.US,D,20200113,000000,15.02,15.6,14.95,15.59,999651,0
+YEXT.US,D,20200114,000000,15.55,15.56,15.02,15.34,690450,0
+YEXT.US,D,20200115,000000,15.37,15.6,15.11,15.14,596680,0
+YEXT.US,D,20200116,000000,15.28,15.49,15.23,15.35,707329,0
+YEXT.US,D,20200117,000000,15.46,15.64,15.16,15.63,1479243,0
+YEXT.US,D,20200121,000000,15.65,15.95,15.42,15.75,977796,0
+YEXT.US,D,20200122,000000,15.82,16.05,15.51,15.52,674845,0
+YEXT.US,D,20200123,000000,15.46,15.51,15.19,15.32,568767,0
+YEXT.US,D,20200124,000000,15.43,15.57,14.85,15.04,691436,0
+YEXT.US,D,20200127,000000,14.56,15.12,14.52,14.95,806652,0
+YEXT.US,D,20200128,000000,15.03,15.3,14.95,15.23,501641,0
+YEXT.US,D,20200129,000000,15.37,15.422,15.02,15.18,540611,0
+YEXT.US,D,20200130,000000,15,15.39,15,15.35,446881,0
+YEXT.US,D,20200131,000000,15.25,15.275,14.62,14.94,995627,0
+YEXT.US,D,20200203,000000,15.01,15.26,14.37,15.21,1678515,0
+YEXT.US,D,20200204,000000,15.47,15.61,15.09,15.54,730396,0
+YEXT.US,D,20200205,000000,15.75,15.88,15.17,15.49,502775,0
+YEXT.US,D,20200206,000000,15.53,16,15.34,15.94,601089,0
+YEXT.US,D,20200207,000000,15.93,15.96,15.74,15.88,503434,0
+YEXT.US,D,20200210,000000,15.82,15.9,15.56,15.75,543807,0
+YEXT.US,D,20200211,000000,15.83,16.42,15.43,16.21,1038729,0
+YEXT.US,D,20200212,000000,16.26,16.35,15.82,15.9,562577,0
+YEXT.US,D,20200213,000000,15.72,16.23,15.63,16.15,585826,0
+YEXT.US,D,20200214,000000,16.15,16.25,15.88,16.12,569538,0
+YEXT.US,D,20200218,000000,16.07,16.635,16.03,16.45,1222715,0
+YEXT.US,D,20200219,000000,16.58,16.93,16.545,16.92,640884,0
+YEXT.US,D,20200220,000000,16.83,16.985,16.28,16.41,784499,0
+YEXT.US,D,20200221,000000,16.38,16.49,15.86,16.45,738724,0
+YEXT.US,D,20200224,000000,15.47,16.075,15.4605,15.98,664584,0
+YEXT.US,D,20200225,000000,16.14,16.26,15.54,15.68,780170,0
+YEXT.US,D,20200226,000000,15.85,16.26,15.275,15.53,1122277,0
+YEXT.US,D,20200227,000000,15.15,15.82,14.975,15.04,1351709,0
+YEXT.US,D,20200228,000000,14.5,15.44,14.255,15.16,1352205,0
+YEXT.US,D,20200302,000000,15.14,15.35,14.7651,15.07,1365203,0
+YEXT.US,D,20200303,000000,15.17,15.17,14.04,14.5,1684534,0
+YEXT.US,D,20200304,000000,16.07,16.44,14.96,15.29,1657105,0
+YEXT.US,D,20200305,000000,14.83,15.7,14.75,15.04,1216261,0
+YEXT.US,D,20200306,000000,14.71,14.94,14.02,14.41,1189077,0
+YEXT.US,D,20200309,000000,13.45,13.8,13.19,13.27,1143994,0
+YEXT.US,D,20200310,000000,13.63,13.92,12.64,13.91,2115644,0
+YEXT.US,D,20200311,000000,13.53,14.13,12.95,13.4,1332552,0
+YEXT.US,D,20200312,000000,12.5,12.94,11.87,11.88,1525540,0
+YEXT.US,D,20200313,000000,12.43,13.39,11.77,13.36,1293748,0
+YEXT.US,D,20200316,000000,11.75,11.94,11.02,11.78,1887156,0
+YEXT.US,D,20200317,000000,11.91,11.955,10.57,11.47,2078189,0
+YEXT.US,D,20200318,000000,10.73,11.05,9.57,10.06,1654586,0
+YEXT.US,D,20200319,000000,10.08,10.9692,9.83,10.6,1111161,0
+YEXT.US,D,20200320,000000,10.74,11.71,10.57,10.83,2349655,0
+YEXT.US,D,20200323,000000,10.83,10.9,9.745,10.01,1935163,0
+YEXT.US,D,20200324,000000,10.53,11.33,10.2,11.17,1929453,0
+YEXT.US,D,20200325,000000,11.2,11.61,10.58,10.89,1376345,0
+YEXT.US,D,20200326,000000,10.97,11.9,10.72,11.32,1253763,0
+YEXT.US,D,20200327,000000,10.9,11.27,10.43,10.98,1090696,0
+YEXT.US,D,20200330,000000,11,11.089,10.39,10.71,843702,0
+YEXT.US,D,20200331,000000,10.79,11.02,9.985,10.19,1629473,0
+YEXT.US,D,20200401,000000,9.89,10.32,9.51,9.64,1337598,0
+YEXT.US,D,20200402,000000,9.54,9.71,8.92,9.09,1024986,0
+YEXT.US,D,20200403,000000,9.01,9.33,8.56,8.83,870780,0
+YEXT.US,D,20200406,000000,9.44,10.48,9.35,10.31,1145548,0
+YEXT.US,D,20200407,000000,10.64,11.13,10.0106,10.37,1206004,0
+YEXT.US,D,20200408,000000,10.7,11.12,10.39,10.97,937262,0
+YEXT.US,D,20200409,000000,11.47,11.95,11.32,11.67,996697,0
+YEXT.US,D,20200413,000000,11.95,12.37,11.62,12.28,965655,0
+YEXT.US,D,20200414,000000,12.67,12.84,11.87,12.22,686007,0
+YEXT.US,D,20200415,000000,11.76,12.09,11.54,11.84,972273,0
+YEXT.US,D,20200416,000000,12.16,12.29,11.49,11.79,1042845,0
+YEXT.US,D,20200417,000000,12.3,12.43,12.03,12.27,914436,0
+YEXT.US,D,20200420,000000,12.04,12.2784,11.87,11.95,664227,0
+YEXT.US,D,20200421,000000,11.7,11.81,11.0268,11.3,692972,0
+YEXT.US,D,20200422,000000,11.56,11.79,11.38,11.65,468559,0
+YEXT.US,D,20200423,000000,11.57,11.86,11.42,11.72,723243,0
+YEXT.US,D,20200424,000000,11.74,12.07,11.43,11.99,555148,0
+YEXT.US,D,20200427,000000,12.18,12.4283,12.1,12.29,666053,0
+YEXT.US,D,20200428,000000,12.5,12.59,12.04,12.1,912875,0
+YEXT.US,D,20200429,000000,12.43,13.09,12.32,12.88,1106188,0
+YEXT.US,D,20200430,000000,12.75,12.94,12.5,12.8,770454,0
+YEXT.US,D,20200501,000000,12.38,12.66,11.99,12.14,888201,0
+YEXT.US,D,20200504,000000,11.89,12.59,11.6669,12.56,763659,0
+YEXT.US,D,20200505,000000,12.94,13.13,12.63,12.73,837540,0
+YEXT.US,D,20200506,000000,12.75,13.24,12.75,13.12,747171,0
+YEXT.US,D,20200507,000000,13.46,13.925,13.38,13.75,659395,0
+YEXT.US,D,20200508,000000,14.02,14.25,13.84,14.19,818431,0
+YEXT.US,D,20200511,000000,14,14.89,14,14.68,755407,0
+YEXT.US,D,20200512,000000,14.75,14.8816,14.02,14.07,869490,0
+YEXT.US,D,20200513,000000,14.21,14.21,13.12,13.3,952060,0
+YEXT.US,D,20200514,000000,13.04,13.2,12.72,13.2,846342,0
+YEXT.US,D,20200515,000000,13.13,13.64,12.95,13.54,656628,0
+YEXT.US,D,20200518,000000,14.17,14.51,13.89,14.01,874586,0
+YEXT.US,D,20200519,000000,13.96,14.37,13.86,14.07,603652,0
+YEXT.US,D,20200520,000000,14.38,14.8,14.28,14.7,821977,0
+YEXT.US,D,20200521,000000,14.68,14.72,14.095,14.34,454964,0
+YEXT.US,D,20200522,000000,14.49,14.8,14.18,14.79,532429,0
+YEXT.US,D,20200526,000000,15.45,15.47,14.91,15.25,1184278,0
+YEXT.US,D,20200527,000000,15.43,16.31,14.95,16.31,1301069,0
+YEXT.US,D,20200528,000000,16.3,16.4,15.23,15.32,940648,0
+YEXT.US,D,20200529,000000,15.2,15.835,15.06,15.79,957366,0
+YEXT.US,D,20200601,000000,15.79,16.75,15.72,16.65,1326363,0
+YEXT.US,D,20200602,000000,16.93,16.94,16.09,16.54,858669,0
+YEXT.US,D,20200603,000000,16.83,17.67,16.7301,17.63,1351109,0
+YEXT.US,D,20200604,000000,17.2,18.17,16.26,16.67,2554631,0
+YEXT.US,D,20200605,000000,15.82,17.37,15.72,16.31,3180102,0
+YEXT.US,D,20200608,000000,16.15,16.36,15.65,16.11,1956515,0
+YEXT.US,D,20200609,000000,15.53,16.03,15.31,15.6,1559253,0
+YEXT.US,D,20200610,000000,16.07,16.6201,15.96,16.17,1067751,0
+YEXT.US,D,20200611,000000,15.61,15.68,14.91,15.13,1327210,0
+YEXT.US,D,20200612,000000,15.77,15.83,15.11,15.49,1247211,0
+YEXT.US,D,20200615,000000,15,16.12,14.97,15.95,1433454,0
+YEXT.US,D,20200616,000000,16.39,16.96,16.07,16.69,2129574,0
+YEXT.US,D,20200617,000000,16.89,17.0933,16.26,16.45,1149218,0
+YEXT.US,D,20200618,000000,16.34,16.99,16.25,16.94,1257239,0
+YEXT.US,D,20200619,000000,16.86,17.15,16.29,16.31,2907198,0
+YEXT.US,D,20200622,000000,16.34,17.03,16.2,16.8,1065772,0
+YEXT.US,D,20200623,000000,17.18,18.6,17.17,17.76,2833088,0
+YEXT.US,D,20200624,000000,17.51,17.64,16.37,16.53,2176933,0
+YEXT.US,D,20200625,000000,16.89,17.105,16.48,16.93,1516079,0
+YEXT.US,D,20200626,000000,16.88,17,15.94,16.06,2264753,0
+YEXT.US,D,20200629,000000,16.18,16.43,15.56,16.17,1147344,0
+YEXT.US,D,20200630,000000,16.19,16.69,16.01,16.61,1311281,0
+YEXT.US,D,20200701,000000,16.57,17.43,16.41,17.31,1217796,0
+YEXT.US,D,20200702,000000,17.5,18.07,17.26,17.33,1583402,0
+YEXT.US,D,20200706,000000,17.62,17.74,17.03,17.26,1082726,0
+YEXT.US,D,20200707,000000,17.14,17.86,17.03,17.27,1268909,0
+YEXT.US,D,20200708,000000,17.31,18.02,17.24,18,1000526,0
+YEXT.US,D,20200709,000000,18.2,18.545,17.76,18.2,1115402,0
+YEXT.US,D,20200710,000000,18.11,18.145,17.6,17.79,918629,0
+YEXT.US,D,20200713,000000,18,18.09,16.66,16.79,1533672,0
+YEXT.US,D,20200714,000000,16.75,17.12,16.23,16.67,1072821,0
+YEXT.US,D,20200715,000000,16.9,17.075,16.32,16.67,1008715,0
+YEXT.US,D,20200716,000000,16.6,16.675,16.12,16.22,755694,0
+YEXT.US,D,20200717,000000,16.22,16.48,15.935,16.37,697180,0
+YEXT.US,D,20200720,000000,16.33,17.285,16.27,17.19,764666,0
+YEXT.US,D,20200721,000000,17.41,17.41,16.565,16.69,1174050,0
+YEXT.US,D,20200722,000000,16.65,16.96,16.42,16.58,681833,0
+YEXT.US,D,20200723,000000,16.57,17,16.18,16.37,799479,0
+YEXT.US,D,20200724,000000,16.16,16.415,15.86,16.16,483128,0
+YEXT.US,D,20200727,000000,16.17,16.49,16.01,16.37,485717,0
+YEXT.US,D,20200728,000000,16.34,16.51,16.045,16.12,424086,0
+YEXT.US,D,20200729,000000,16.28,16.75,16.28,16.63,507785,0
+YEXT.US,D,20200730,000000,16.32,16.63,15.88,16.51,684451,0
+YEXT.US,D,20200731,000000,16.61,16.84,16.26,16.82,591840,0
+YEXT.US,D,20200803,000000,17,17.38,16.82,17.36,657162,0
+YEXT.US,D,20200804,000000,17.35,17.78,17.3101,17.58,659469,0
+YEXT.US,D,20200805,000000,17.77,18.25,17.64,18.15,919075,0
+YEXT.US,D,20200806,000000,18.19,18.31,17.89,18.11,600638,0
+YEXT.US,D,20200807,000000,17.93,18.125,17.09,17.34,854481,0
+YEXT.US,D,20200810,000000,17.34,17.369,16.18,16.39,894100,0
+YEXT.US,D,20200811,000000,16.46,16.8,15.96,16.45,796531,0
+YEXT.US,D,20200812,000000,16.67,16.96,16.47,16.56,687904,0
+YEXT.US,D,20200813,000000,16.53,17.46,16.53,17.04,426979,0
+YEXT.US,D,20200814,000000,16.99,17.06,16.72,16.93,358539,0
+YEXT.US,D,20200817,000000,16.98,17.16,16.81,17.1,327721,0
+YEXT.US,D,20200818,000000,17.2,17.5,17.12,17.36,443693,0
+YEXT.US,D,20200819,000000,17.48,17.52,16.99,17.24,379212,0
+YEXT.US,D,20200820,000000,17.11,17.795,17.1,17.75,430137,0
+YEXT.US,D,20200821,000000,17.49,17.73,17.34,17.61,701837,0
+YEXT.US,D,20200824,000000,17.81,18,17.35,17.57,484740,0
+YEXT.US,D,20200825,000000,17.52,17.72,17.11,17.61,448309,0
+YEXT.US,D,20200826,000000,17.57,18.22,17.57,17.99,872103,0
+YEXT.US,D,20200827,000000,17.92,18.185,17.37,18.11,1001926,0
+YEXT.US,D,20200828,000000,18.25,19.05,18.2,18.77,914744,0
+YEXT.US,D,20200831,000000,18.77,20.01,18.77,19.86,1681241,0
+YEXT.US,D,20200901,000000,20.29,20.29,19.37,20.13,1329695,0
+YEXT.US,D,20200902,000000,20.3,20.9,19.1,19.59,1075102,0
+YEXT.US,D,20200903,000000,19.15,19.26,17.4126,17.53,1738163,0
+YEXT.US,D,20200904,000000,18.64,18.85,15.69,16.45,2194895,0
+YEXT.US,D,20200908,000000,16.02,17.32,15.86,16.26,1404182,0
+YEXT.US,D,20200909,000000,16.65,17.075,16.18,16.82,1062346,0
+YEXT.US,D,20200910,000000,16.94,17.38,16.37,16.42,949418,0
+YEXT.US,D,20200911,000000,16.51,16.59,15.78,15.97,731084,0
+YEXT.US,D,20200914,000000,16.24,16.52,16.04,16.32,760704,0
+YEXT.US,D,20200915,000000,16.47,16.64,15.76,15.92,1152844,0
+YEXT.US,D,20200916,000000,15.87,16.269,15.34,15.4,1086604,0
+YEXT.US,D,20200917,000000,15.08,15.33,14.87,15.22,676149,0
+YEXT.US,D,20200918,000000,15.36,15.55,14.935,15.32,1855144,0
+YEXT.US,D,20200921,000000,14.96,15.9,14.96,15.85,1494260,0
+YEXT.US,D,20200922,000000,15.99,16.085,15.29,15.7,1424412,0
+YEXT.US,D,20200923,000000,15.6,15.67,14.6,14.66,1203800,0
+YEXT.US,D,20200924,000000,14.55,15.15,14.38,15.04,858122,0
+YEXT.US,D,20200925,000000,15,15.5601,14.9282,15.47,803405,0
+YEXT.US,D,20200928,000000,15.68,15.73,15.28,15.41,612157,0
+YEXT.US,D,20200929,000000,15.48,15.74,15.32,15.41,599048,0
+YEXT.US,D,20200930,000000,15.29,15.615,15.07,15.18,856359,0
+YEXT.US,D,20201001,000000,15.26,15.51,15.1,15.26,885613,0
+YEXT.US,D,20201002,000000,14.86,15.8,14.63,15.65,916446,0
+YEXT.US,D,20201005,000000,15.76,15.76,15.22,15.37,723103,0
+YEXT.US,D,20201006,000000,15.37,15.8273,15.27,15.46,746056,0
+YEXT.US,D,20201007,000000,15.6,16.04,15.6,15.9,841095,0
+YEXT.US,D,20201008,000000,16.1,16.2,15.82,16,975710,0
+YEXT.US,D,20201009,000000,16.14,16.27,16.02,16.18,582860,0
+YEXT.US,D,20201012,000000,16.35,16.79,16.2,16.78,934309,0
+YEXT.US,D,20201013,000000,16.72,17.43,16.5,17.32,908076,0
+YEXT.US,D,20201014,000000,17.33,17.6052,16.89,17.34,3346726,0
+YEXT.US,D,20201015,000000,16.97,18,16.7405,17.98,1689172,0
+YEXT.US,D,20201016,000000,17.98,18.2901,17.73,17.75,916817,0
+YEXT.US,D,20201019,000000,17.79,18.23,17.67,17.88,592203,0
+YEXT.US,D,20201020,000000,18,18.1,17.27,17.86,5122848,0
+YEXT.US,D,20201021,000000,18.02,18.28,17.79,17.97,560933,0
+YEXT.US,D,20201022,000000,18.12,18.2,17.38,17.83,606112,0
+YEXT.US,D,20201023,000000,17.85,17.9,17.17,17.45,697601,0
+YEXT.US,D,20201026,000000,17.24,17.6,16.76,17.35,991379,0
+YEXT.US,D,20201027,000000,17.46,17.46,16.96,17.25,498714,0
+YEXT.US,D,20201028,000000,16.91,17,16.58,16.93,1134377,0
+YEXT.US,D,20201029,000000,17,17.5,16.92,17.4,906164,0
+YEXT.US,D,20201030,000000,17.25,17.25,16.33,16.58,863511,0
+YEXT.US,D,20201102,000000,16.6,16.81,16.14,16.58,765355,0
+YEXT.US,D,20201103,000000,16.8,17.66,16.62,17.51,750895,0
+YEXT.US,D,20201104,000000,17.7,18.4,17.56,18.3,904319,0
+YEXT.US,D,20201105,000000,18.66,19.062,18.515,18.77,888913,0
+YEXT.US,D,20201106,000000,18.75,19.25,18.3,19.21,676817,0
+YEXT.US,D,20201109,000000,19.4,20.05,18.71,18.71,1553250,0
+YEXT.US,D,20201110,000000,18.62,18.82,17.41,17.46,1334065,0
+YEXT.US,D,20201111,000000,17.72,18.31,17.54,18.03,764338,0
+YEXT.US,D,20201112,000000,18.05,18.38,17.89,17.99,435700,0
+YEXT.US,D,20201113,000000,18.12,18.19,17.68,18.04,367232,0
+YEXT.US,D,20201116,000000,17.99,18.23,17.8099,18.06,535880,0
+YEXT.US,D,20201117,000000,18.04,18.29,17.74,18.28,663141,0
+YEXT.US,D,20201118,000000,18.33,18.33,17.31,17.32,813587,0
+YEXT.US,D,20201119,000000,17.3,17.88,17.17,17.83,594395,0
+YEXT.US,D,20201120,000000,17.75,18.34,17.65,18.3,628219,0
+YEXT.US,D,20201123,000000,18.43,18.95,18.2,18.88,587622,0
+YEXT.US,D,20201124,000000,19.01,19.17,18.56,18.59,516392,0
+YEXT.US,D,20201125,000000,18.54,18.87,18.4,18.79,634395,0
+YEXT.US,D,20201127,000000,18.93,19.14,18.725,19.05,365929,0
+YEXT.US,D,20201130,000000,19.05,19.14,18.55,19.01,848687,0
+YEXT.US,D,20201201,000000,19.32,19.39,18.79,19.28,855540,0
+YEXT.US,D,20201202,000000,19.21,19.21,18.6,18.71,737697,0
+YEXT.US,D,20201203,000000,18.77,19.74,18.68,19.32,1838451,0
+YEXT.US,D,20201204,000000,17.48,17.71,15.55,15.68,6133596,0
+YEXT.US,D,20201207,000000,15.81,16.3,15.81,16.14,2789318,0
+YEXT.US,D,20201208,000000,16.06,16.21,15.8,15.91,1540194,0
+YEXT.US,D,20201209,000000,15.84,15.9,15.01,15.26,1377961,0
+YEXT.US,D,20201210,000000,15.11,15.42,14.9,15.28,710695,0
+YEXT.US,D,20201211,000000,15.15,15.4,14.88,15.1,925482,0
+YEXT.US,D,20201214,000000,15.1,15.43,15.03,15.08,1163148,0
+YEXT.US,D,20201215,000000,15.1,15.258,14.81,14.97,1177638,0
+YEXT.US,D,20201216,000000,15.05,15.46,15.01,15.45,1252755,0
+YEXT.US,D,20201217,000000,15.69,16.28,15.69,15.89,1867647,0
+YEXT.US,D,20201218,000000,15.88,16,15.48,15.93,2598162,0
+YEXT.US,D,20201221,000000,15.65,16.19,15.65,16.18,1327208,0
+YEXT.US,D,20201222,000000,16.4,17.28,16.32,17.05,1961845,0
+YEXT.US,D,20201223,000000,17,17.19,16.505,16.76,1043124,0
+YEXT.US,D,20201224,000000,16.84,17.07,16.6,16.89,486423,0
+YEXT.US,D,20201228,000000,17.09,17.13,16.105,16.11,987708,0
+YEXT.US,D,20201229,000000,16.24,16.28,15.8,15.94,841323,0
+YEXT.US,D,20201230,000000,15.96,16.14,15.8,15.8,544800,0
+YEXT.US,D,20201231,000000,15.74,15.92,15.4,15.72,625719,0
+YEXT.US,D,20210104,000000,15.87,16.17,15.59,15.94,1055152,0
+YEXT.US,D,20210105,000000,15.94,16.35,15.76,16.27,820952,0
+YEXT.US,D,20210106,000000,16.26,16.305,15.8,16.15,1225333,0
+YEXT.US,D,20210107,000000,16.37,16.77,16.25,16.73,827432,0
+YEXT.US,D,20210108,000000,16.87,17.31,16.73,17.12,1132516,0
+YEXT.US,D,20210111,000000,16.88,17.03,16.51,16.6,828386,0
+YEXT.US,D,20210112,000000,16.71,16.88,16.4503,16.83,739248,0
+YEXT.US,D,20210113,000000,16.88,17.1071,16.53,16.75,754897,0
+YEXT.US,D,20210114,000000,16.8,17.1,16.73,16.91,564827,0
+YEXT.US,D,20210115,000000,16.84,17.07,16.17,16.21,913307,0
+YEXT.US,D,20210119,000000,16.37,16.93,16.35,16.81,996548,0
+YEXT.US,D,20210120,000000,16.98,17.445,16.93,17.34,680432,0
+YEXT.US,D,20210121,000000,17.47,17.52,17.0882,17.36,739763,0
+YEXT.US,D,20210122,000000,17.19,17.54,17.05,17.12,740415,0
+YEXT.US,D,20210125,000000,17.26,17.52,16.5,16.99,793744,0
+YEXT.US,D,20210126,000000,17.14,17.14,16.69,16.77,638048,0
+YEXT.US,D,20210127,000000,16.45,17.54,15.86,17.34,1616886,0
+YEXT.US,D,20210128,000000,17.37,17.95,17.02,17.06,1327912,0
+YEXT.US,D,20210129,000000,17.02,17.215,16.45,16.87,935913,0
+YEXT.US,D,20210201,000000,16.96,17.295,16.65,17.17,1022582,0
+YEXT.US,D,20210202,000000,17.36,17.64,17.19,17.59,656719,0
+YEXT.US,D,20210203,000000,17.55,17.6,17.05,17.21,510798,0
+YEXT.US,D,20210204,000000,17.3,17.89,17.26,17.84,466672,0
+YEXT.US,D,20210205,000000,17.97,18.13,17.82,18.12,595497,0
+YEXT.US,D,20210208,000000,18.36,18.67,17.99,18.29,1223850,0
+YEXT.US,D,20210209,000000,18.21,18.98,18.1,18.94,1028539,0
+YEXT.US,D,20210210,000000,18.97,19.08,18.25,18.5,942433,0
+YEXT.US,D,20210211,000000,18.49,18.84,18.31,18.71,658466,0
+YEXT.US,D,20210212,000000,18.9,20,18.82,19.55,1171057,0
+YEXT.US,D,20210216,000000,19.68,20,19,19.13,992519,0
+YEXT.US,D,20210217,000000,19,19.21,18.61,19.03,838421,0
+YEXT.US,D,20210218,000000,18.76,19.18,18.55,19.03,619593,0
+YEXT.US,D,20210219,000000,19.2,20.01,19.2,19.98,1949797,0
+YEXT.US,D,20210222,000000,19.7,20.23,19.28,19.5,1722576,0
+YEXT.US,D,20210223,000000,19,19.01,17.71,18.2,1697872,0
+YEXT.US,D,20210224,000000,18.15,18.46,17.6,18.24,930634,0
+YEXT.US,D,20210225,000000,18.1,18.27,17.01,17.09,986084,0
+YEXT.US,D,20210226,000000,17.24,17.4,16.56,16.92,1272181,0
+YEXT.US,D,20210301,000000,17.3,18.13,17.04,18.01,1100724,0
+YEXT.US,D,20210302,000000,18.15,18.26,17.7,17.72,1092045,0
+YEXT.US,D,20210303,000000,17.58,17.785,16.53,16.55,1940161,0
+YEXT.US,D,20210304,000000,13.01,15.82,13,14.57,6011174,0
+YEXT.US,D,20210305,000000,14.46,15.23,13.73,15.22,2738715,0
+YEXT.US,D,20210308,000000,15.12,15.19,13.68,13.81,1441127,0
+YEXT.US,D,20210309,000000,14.43,15.21,14.21,14.83,1832352,0
+YEXT.US,D,20210310,000000,14.93,15.2,14.51,14.6,997504,0
+YEXT.US,D,20210311,000000,14.99,15.74,14.83,15.73,1575604,0
+YEXT.US,D,20210312,000000,15.62,15.89,15.05,15.86,1585235,0
+YEXT.US,D,20210315,000000,15.87,16.38,15.56,16.38,970308,0
+YEXT.US,D,20210316,000000,16.64,16.64,15.75,15.97,665123,0
+YEXT.US,D,20210317,000000,15.57,16.03,15.26,15.83,718572,0
+YEXT.US,D,20210318,000000,15.59,15.7,14.91,14.97,943220,0
+YEXT.US,D,20210319,000000,15.04,15.47,14.92,15.26,1070155,0
+YEXT.US,D,20210322,000000,15.24,15.46,15.0901,15.23,930335,0
+YEXT.US,D,20210323,000000,15.25,15.33,14.64,14.8,1006361,0
+YEXT.US,D,20210324,000000,14.8,14.874,13.89,13.9,664185,0
+YEXT.US,D,20210325,000000,13.65,14.44,13.52,14.13,1447170,0
+YEXT.US,D,20210326,000000,14.21,14.64,13.83,14.3,632710,0
+YEXT.US,D,20210329,000000,14.26,14.26,13.54,14.03,971986,0
+YEXT.US,D,20210330,000000,13.99,14.27,13.72,14.15,644015,0
+YEXT.US,D,20210331,000000,14.39,14.8163,14.39,14.48,946983,0
+YEXT.US,D,20210401,000000,14.76,15.23,14.674,14.82,823410,0
+YEXT.US,D,20210405,000000,14.93,15.09,14.5,14.68,523359,0
+YEXT.US,D,20210406,000000,14.65,15.235,14.5,15.05,744633,0
+YEXT.US,D,20210407,000000,14.93,15.01,14.615,14.7,564589,0
+YEXT.US,D,20210408,000000,14.94,15.1922,14.84,15.08,591023,0
+YEXT.US,D,20210409,000000,14.97,15.16,14.6,15.1,377409,0
+YEXT.US,D,20210412,000000,15.1,15.28,14.835,14.89,681223,0
+YEXT.US,D,20210413,000000,14.88,15.27,14.65,15.14,695818,0
+YEXT.US,D,20210414,000000,15.25,15.48,14.78,14.89,507740,0
+YEXT.US,D,20210415,000000,15.09,15.18,14.87,15.11,416252,0
+YEXT.US,D,20210416,000000,15.1,15.1,14.52,14.69,519857,0
+YEXT.US,D,20210419,000000,14.51,14.69,13.91,14.02,761680,0
+YEXT.US,D,20210420,000000,14,14.065,13.34,13.56,693150,0
+YEXT.US,D,20210421,000000,13.45,14.2,13.36,14.2,946595,0
+YEXT.US,D,20210422,000000,14.32,14.57,13.81,13.82,686595,0
+YEXT.US,D,20210423,000000,13.91,14.14,13.83,14,539258,0
+YEXT.US,D,20210426,000000,14.13,14.68,14.04,14.56,731484,0
+YEXT.US,D,20210427,000000,14.74,14.83,14.285,14.36,355778,0
+YEXT.US,D,20210428,000000,14.26,14.41,14.02,14.31,532302,0
+YEXT.US,D,20210429,000000,14.45,14.5,13.94,14.11,400634,0
+YEXT.US,D,20210430,000000,13.84,14.215,13.82,13.95,557612,0
+YEXT.US,D,20210503,000000,14.19,14.25,13.52,13.63,754336,0
+YEXT.US,D,20210504,000000,13.4,13.4999,12.7599,13.17,1455231,0
+YEXT.US,D,20210505,000000,13.31,13.31,12.93,12.99,669977,0
+YEXT.US,D,20210506,000000,12.93,13.07,12.43,13.06,893233,0
+YEXT.US,D,20210507,000000,13.24,13.6,13.18,13.2,762478,0
+YEXT.US,D,20210510,000000,13.07,13.18,12.46,12.5,746086,0
+YEXT.US,D,20210511,000000,12.01,13.07,12.01,13,979370,0
+YEXT.US,D,20210512,000000,12.72,12.99,12.44,12.57,893537,0
+YEXT.US,D,20210513,000000,12.7,13.09,12.07,12.18,958868,0
+YEXT.US,D,20210514,000000,12.41,13.045,12.35,12.88,650097,0
+YEXT.US,D,20210517,000000,12.78,12.92,12.445,12.59,977641,0
+YEXT.US,D,20210518,000000,12.72,13.11,12.6,12.86,1878212,0
+YEXT.US,D,20210519,000000,12.56,12.84,12.4662,12.6,2045224,0
+YEXT.US,D,20210520,000000,12.7,12.945,12.56,12.62,823950,0
+YEXT.US,D,20210521,000000,12.72,12.815,12.41,12.48,2044912,0
+YEXT.US,D,20210524,000000,12.6,12.63,12.44,12.6,1398048,0
+YEXT.US,D,20210525,000000,12.69,12.74,12.57,12.59,1280795,0
+YEXT.US,D,20210526,000000,12.71,12.85,12.46,12.53,2768776,0
+YEXT.US,D,20210527,000000,12.5,12.57,12.03,12.31,5311426,0
+YEXT.US,D,20210528,000000,14.9,15.06,14.31,14.47,7883553,0
+YEXT.US,D,20210601,000000,14.46,14.59,13.62,13.68,2217829,0
+YEXT.US,D,20210602,000000,13.72,14.44,13.68,14.3,2606839,0
+YEXT.US,D,20210603,000000,14.17,14.3,13.99,14.09,2623278,0
+YEXT.US,D,20210604,000000,14.14,14.28,13.995,14.08,1319174,0
+YEXT.US,D,20210607,000000,14.08,14.23,14.04,14.1,2266382,0
+YEXT.US,D,20210608,000000,14.18,14.465,14.15,14.41,1284848,0
+YEXT.US,D,20210609,000000,14.49,14.85,14.47,14.49,1132486,0
+YEXT.US,D,20210610,000000,14.45,14.5,14.235,14.48,1127487,0
+YEXT.US,D,20210611,000000,14.43,14.5348,14.39,14.47,977725,0
+YEXT.US,D,20210614,000000,14.5,15.17,14.5,14.98,2926455,0
+YEXT.US,D,20210615,000000,14.98,14.98,13.89,13.91,1143760,0
+YEXT.US,D,20210616,000000,13.83,14.11,13.6,13.91,1398837,0
+YEXT.US,D,20210617,000000,13.63,14.41,13.63,14.06,1518682,0
+YEXT.US,D,20210618,000000,13.98,14.15,13.7941,14,1478931,0
+YEXT.US,D,20210621,000000,13.96,14,13.57,13.75,978485,0
+YEXT.US,D,20210622,000000,13.73,14.4,13.705,14.39,2164173,0
+YEXT.US,D,20210623,000000,14.34,15.01,14.3,14.96,1252173,0
+YEXT.US,D,20210624,000000,15.07,15.106,14.48,14.52,951390,0
+YEXT.US,D,20210625,000000,14.54,14.68,14.26,14.57,2104365,0
+YEXT.US,D,20210628,000000,14.64,14.885,14.5,14.81,779274,0
+YEXT.US,D,20210629,000000,14.84,14.845,14.59,14.64,527089,0
+YEXT.US,D,20210630,000000,14.57,14.63,14.2682,14.29,799368,0
+YEXT.US,D,20210701,000000,14.26,14.56,14.22,14.46,827278,0
+YEXT.US,D,20210702,000000,14.55,14.7307,14,14.01,629971,0
+YEXT.US,D,20210706,000000,14.08,14.28,13.78,13.87,480439,0
+YEXT.US,D,20210707,000000,13.86,13.995,13.67,13.71,788796,0
+YEXT.US,D,20210708,000000,13.42,13.88,13.3,13.7,891741,0
+YEXT.US,D,20210709,000000,13.67,13.98,13.525,13.94,616628,0
+YEXT.US,D,20210712,000000,13.96,14.09,13.63,13.86,945615,0
+YEXT.US,D,20210713,000000,13.82,13.83,13.31,13.32,690482,0
+YEXT.US,D,20210714,000000,13.49,13.5,12.97,13.01,784848,0
+YEXT.US,D,20210715,000000,13.03,13.13,12.49,12.6,905477,0
+YEXT.US,D,20210716,000000,12.74,12.84,12.46,12.52,621519,0
+YEXT.US,D,20210719,000000,12.35,12.63,12.12,12.38,872186,0
+YEXT.US,D,20210720,000000,12.48,12.83,12.2,12.61,935870,0
+YEXT.US,D,20210721,000000,12.67,13.17,12.6,13.17,868136,0
+YEXT.US,D,20210722,000000,13.12,13.18,12.85,12.88,494041,0
+YEXT.US,D,20210723,000000,12.9,13.165,12.77,13.07,481232,0
+YEXT.US,D,20210726,000000,13.1,13.21,12.98,13.12,460887,0
+YEXT.US,D,20210727,000000,13,13.11,12.47,12.74,615457,0
+YEXT.US,D,20210728,000000,12.87,13.285,12.8118,13.23,679528,0
+YEXT.US,D,20210729,000000,13.17,13.615,13.12,13.37,633434,0
+YEXT.US,D,20210730,000000,13.19,13.38,13,13.03,554990,0
+YEXT.US,D,20210802,000000,13.01,13.125,12.8,12.93,625513,0
+YEXT.US,D,20210803,000000,12.92,12.92,12.6,12.76,518559,0
+YEXT.US,D,20210804,000000,12.68,12.895,12.635,12.71,588503,0
+YEXT.US,D,20210805,000000,12.68,13.0339,12.6,12.98,489543,0
+YEXT.US,D,20210806,000000,13.03,13.17,12.88,12.9,481927,0
+YEXT.US,D,20210809,000000,12.87,12.92,12.62,12.74,424033,0
+YEXT.US,D,20210810,000000,12.75,12.83,12.415,12.57,611986,0
+YEXT.US,D,20210811,000000,12.65,12.83,12.52,12.64,755406,0
+YEXT.US,D,20210812,000000,12.59,12.77,12.49,12.58,643961,0
+YEXT.US,D,20210813,000000,12.59,12.76,12.425,12.59,522733,0
+YEXT.US,D,20210816,000000,12.46,12.57,12.215,12.39,903729,0
+YEXT.US,D,20210817,000000,12.25,12.35,11.87,12.09,1083711,0
+YEXT.US,D,20210818,000000,12.01,12.44,11.915,12.2,1245377,0
+YEXT.US,D,20210819,000000,12.13,12.34,12.04,12.08,749726,0
+YEXT.US,D,20210820,000000,12.05,12.35,12.03,12.23,1967033,0
+YEXT.US,D,20210823,000000,12.26,12.71,12.21,12.68,772205,0
+YEXT.US,D,20210824,000000,12.715,13.03,12.63,13.03,621898,0
+YEXT.US,D,20210825,000000,12.99,13.22,12.98,13.05,622599,0
+YEXT.US,D,20210826,000000,13.3,13.35,12.825,12.86,503740,0
+YEXT.US,D,20210827,000000,12.78,13.275,12.78,13.14,539496,0
+YEXT.US,D,20210830,000000,13.25,13.51,13.13,13.51,744936,0
+YEXT.US,D,20210831,000000,13.52,13.63,13.39,13.52,593836,0
+YEXT.US,D,20210901,000000,13.6,13.9,13.59,13.86,787832,0
+YEXT.US,D,20210902,000000,13.9,14.07,13.705,13.91,1517150,0
+YEXT.US,D,20210903,000000,11.98,13.31,11.775,13.03,4659691,0
+YEXT.US,D,20210907,000000,12.76,12.98,12.3,12.75,1908777,0
+YEXT.US,D,20210908,000000,12.67,12.99,12.64,12.73,1015108,0
+YEXT.US,D,20210909,000000,12.58,12.985,12.52,12.84,1005332,0
+YEXT.US,D,20210910,000000,13,13.04,12.7,12.73,737106,0
+YEXT.US,D,20210913,000000,12.79,12.995,12.51,12.85,832502,0
+YEXT.US,D,20210914,000000,12.98,13.12,12.35,12.44,695267,0
+YEXT.US,D,20210915,000000,12.51,12.64,12.3,12.62,814673,0
+YEXT.US,D,20210916,000000,12.54,12.81,12.47,12.77,630640,0
+YEXT.US,D,20210917,000000,12.85,13.005,12.653,12.83,1436901,0
+YEXT.US,D,20210920,000000,12.46,12.64,12.12,12.3,965379,0
+YEXT.US,D,20210921,000000,12.35,12.44,12.09,12.16,839682,0
+YEXT.US,D,20210922,000000,12.21,12.41,12.11,12.32,570154,0
+YEXT.US,D,20210923,000000,12.41,12.76,12.26,12.73,538985,0
+YEXT.US,D,20210924,000000,12.6,12.68,12.52,12.61,423311,0
+YEXT.US,D,20210927,000000,12.58,12.74,12.42,12.47,672285,0
+YEXT.US,D,20210928,000000,12.28,12.4,12.04,12.06,1107543,0
+YEXT.US,D,20210929,000000,12.1,12.18,11.89,11.94,673344,0
+YEXT.US,D,20210930,000000,11.97,12.1,11.91,12.03,669237,0
+YEXT.US,D,20211001,000000,12.02,12.19,11.84,12.07,765364,0
+YEXT.US,D,20211004,000000,12.07,12.07,11.27,11.28,999487,0
+YEXT.US,D,20211005,000000,11.28,11.49,11.22,11.36,515808,0
+YEXT.US,D,20211006,000000,11.23,11.57,11.21,11.42,587475,0
+YEXT.US,D,20211007,000000,11.57,11.89,11.52,11.68,494130,0
+YEXT.US,D,20211008,000000,11.67,11.79,11.355,11.38,424602,0
+YEXT.US,D,20211011,000000,11.26,11.4,11.01,11.01,650696,0
+YEXT.US,D,20211012,000000,11,11.31,10.98,11.22,466112,0
+YEXT.US,D,20211013,000000,11.33,11.51,11.24,11.49,660346,0
+YEXT.US,D,20211014,000000,11.68,11.9,11.6,11.71,880570,0
+YEXT.US,D,20211015,000000,11.89,11.89,11.41,11.46,889019,0
+YEXT.US,D,20211018,000000,11.46,11.985,11.4,11.93,838861,0
+YEXT.US,D,20211019,000000,11.96,12.19,11.83,12.11,754026,0
+YEXT.US,D,20211020,000000,12.17,12.53,12.06,12.47,943973,0
+YEXT.US,D,20211021,000000,12.53,12.87,12.4,12.74,810777,0
+YEXT.US,D,20211022,000000,12.69,12.83,12.48,12.52,552904,0
+YEXT.US,D,20211025,000000,12.43,12.62,12.289,12.51,547498,0
+YEXT.US,D,20211026,000000,12.6,12.81,12.49,12.65,717618,0
+YEXT.US,D,20211027,000000,12.64,12.68,12.44,12.5,624473,0
+YEXT.US,D,20211028,000000,12.57,13.13,12.54,12.85,1070143,0
+YEXT.US,D,20211029,000000,12.89,12.99,12.54,12.59,1427573,0
+YEXT.US,D,20211101,000000,12.53,12.97,12.53,12.97,909686,0
+YEXT.US,D,20211102,000000,12.92,12.94,12.61,12.73,456811,0
+YEXT.US,D,20211103,000000,12.69,12.91,12.51,12.66,825804,0
+YEXT.US,D,20211104,000000,12.77,12.9,12.43,12.57,933684,0
+YEXT.US,D,20211105,000000,12.67,12.8684,12.44,12.64,1376856,0
+YEXT.US,D,20211108,000000,12.65,12.76,12.51,12.52,546856,0
+YEXT.US,D,20211109,000000,12.52,12.61,12.18,12.25,719123,0
+YEXT.US,D,20211110,000000,12.09,12.45,11.775,11.8,970687,0
+YEXT.US,D,20211111,000000,11.89,11.95,11.55,11.6,657791,0
+YEXT.US,D,20211112,000000,11.61,11.925,11.56,11.82,927235,0
+YEXT.US,D,20211115,000000,11.83,11.91,11.68,11.75,668919,0
+YEXT.US,D,20211116,000000,11.75,11.815,11.5899,11.75,1813637,0
+YEXT.US,D,20211117,000000,11.69,11.88,11.325,11.5,802521,0
+YEXT.US,D,20211118,000000,11.59,11.61,11.0401,11.21,1184474,0
+YEXT.US,D,20211119,000000,11.16,11.4,10.76,10.84,1642218,0
+YEXT.US,D,20211122,000000,10.85,10.91,10.2501,10.46,1201642,0
+YEXT.US,D,20211123,000000,10.39,10.52,9.97,10.29,1334335,0
+YEXT.US,D,20211124,000000,10.15,10.25,9.92,10.1,1241309,0
+YEXT.US,D,20211126,000000,9.88,10.07,9.66,9.78,948015,0
+YEXT.US,D,20211129,000000,9.97,10.09,9.67,9.93,1485683,0
+YEXT.US,D,20211130,000000,9.84,10.09,9.395,9.66,1595188,0
+YEXT.US,D,20211201,000000,9.94,9.98,8.89,9.15,1910356,0
+YEXT.US,D,20211202,000000,9.175,9.51,8.98,9.43,1925646,0
+YEXT.US,D,20211203,000000,9.96,10.76,9.95,10.24,2086134,0
+YEXT.US,D,20211206,000000,10.25,10.47,9.87,10.37,1452714,0
+YEXT.US,D,20211207,000000,10.535,10.82,10.43,10.63,1844231,0
+YEXT.US,D,20211208,000000,10.63,10.965,10.43,10.89,2586675,0
+YEXT.US,D,20211209,000000,10.8,10.9092,10.51,10.61,1399803,0
+YEXT.US,D,20211210,000000,10.735,10.76,10.27,10.31,876070,0
+YEXT.US,D,20211213,000000,10.19,10.58,10.19,10.41,1275835,0
+YEXT.US,D,20211214,000000,10.28,10.48,10.025,10.28,1065030,0
+YEXT.US,D,20211215,000000,10.18,10.545,9.98,10.48,1341342,0
+YEXT.US,D,20211216,000000,10.54,10.59,10.2,10.38,1042569,0
+YEXT.US,D,20211217,000000,10.31,10.81,10.19,10.79,1737485,0
+YEXT.US,D,20211220,000000,10.54,10.605,10.26,10.29,979463,0
+YEXT.US,D,20211221,000000,10.41,10.64,10.34,10.54,1228177,0
+YEXT.US,D,20211222,000000,10.44,10.625,10.43,10.57,731319,0
+YEXT.US,D,20211223,000000,10.54,10.625,10.39,10.59,576545,0
+YEXT.US,D,20211227,000000,10.63,10.67,10.48,10.58,643437,0
+YEXT.US,D,20211228,000000,10.53,10.615,10.29,10.31,552824,0
+YEXT.US,D,20211229,000000,10.31,10.355,10.01,10.12,610595,0
+YEXT.US,D,20211230,000000,10.1,10.3801,10.1,10.15,775226,0
+YEXT.US,D,20211231,000000,10.07,10.27,9.9,9.92,669633,0
+YEXT.US,D,20220103,000000,9.92,10.04,9.72,10,876496,0
+YEXT.US,D,20220104,000000,9.98,10.02,9.485,9.67,826553,0
+YEXT.US,D,20220105,000000,9.57,9.63,8.89,8.95,939203,0
+YEXT.US,D,20220106,000000,8.9,9.195,8.785,9,1234530,0
+YEXT.US,D,20220107,000000,8.98,9.235,8.88,9.03,987106,0
+YEXT.US,D,20220110,000000,8.86,9.07,8.615,9.07,1207020,0
+YEXT.US,D,20220111,000000,9.07,9.5,9.02,9.44,751060,0
+YEXT.US,D,20220112,000000,9.6,9.74,9.27,9.33,597519,0
+YEXT.US,D,20220113,000000,9.42,9.45,8.91,8.95,672360,0
+YEXT.US,D,20220114,000000,8.87,9.07,8.64,8.67,1096407,0
+YEXT.US,D,20220118,000000,8.56,8.65,8.3,8.5,1535268,0
+YEXT.US,D,20220119,000000,8.62,8.74,8.47,8.47,2136204,0
+YEXT.US,D,20220120,000000,8.5,8.8,8.21,8.22,2481836,0
+YEXT.US,D,20220121,000000,8.16,8.32,7.8,7.81,2327524,0
+YEXT.US,D,20220124,000000,7.62,8.04,7.255,7.94,2969800,0
+YEXT.US,D,20220125,000000,7.79,8.105,7.71,7.92,2374345,0
+YEXT.US,D,20220126,000000,8.16,8.22,7.47,7.59,2076117,0
+YEXT.US,D,20220127,000000,7.7,7.82,7.305,7.41,1500845,0
+YEXT.US,D,20220128,000000,7.36,7.57,7.11,7.57,1212090,0
+YEXT.US,D,20220131,000000,7.63,8.1,7.62,8.1,3789990,0
+YEXT.US,D,20220201,000000,8.26,8.33,7.91,8.27,3112436,0
+YEXT.US,D,20220202,000000,8.35,8.43,8.08,8.25,2384703,0
+YEXT.US,D,20220203,000000,7.97,8.145,7.57,7.62,2043149,0
+YEXT.US,D,20220204,000000,7.67,8.095,7.61,7.98,1139397,0
+YEXT.US,D,20220207,000000,7.95,8.28,7.95,8.09,996558,0
+YEXT.US,D,20220208,000000,8.01,8.335,7.96,8.31,1542122,0
+YEXT.US,D,20220209,000000,8.45,8.59,8.29,8.44,912016,0
+YEXT.US,D,20220210,000000,8.23,8.5,8.12,8.23,2109819,0
+YEXT.US,D,20220211,000000,8.31,8.47,7.94,8.02,1126568,0
+YEXT.US,D,20220214,000000,8,8.205,7.92,8.07,1172309,0
+YEXT.US,D,20220215,000000,8.21,8.26,8,8.02,1974088,0
+YEXT.US,D,20220216,000000,7.99,8.06,7.77,7.98,1883890,0
+YEXT.US,D,20220217,000000,7.97,8,7.61,7.63,1604937,0
+YEXT.US,D,20220218,000000,7.6,7.685,7.39,7.39,2445725,0
+YEXT.US,D,20220222,000000,7.33,7.49,7.215,7.3,1808589,0
+YEXT.US,D,20220223,000000,7.34,7.39,7.11,7.13,1383432,0
+YEXT.US,D,20220224,000000,6.84,7.45,6.8,7.43,1844711,0
+YEXT.US,D,20220225,000000,7.45,7.53,7.17,7.43,1150775,0
+YEXT.US,D,20220228,000000,7.45,7.58,7.31,7.42,1216820,0
+YEXT.US,D,20220301,000000,7.39,7.46,7.105,7.2,2285513,0
+YEXT.US,D,20220302,000000,7.23,7.32,7.02,7.25,1272932,0
+YEXT.US,D,20220303,000000,7.28,7.3,6.88,6.94,1267393,0
+YEXT.US,D,20220304,000000,6.94,7.06,6.485,6.52,1291212,0
+YEXT.US,D,20220307,000000,6.54,6.62,5.99,6,1920815,0
+YEXT.US,D,20220308,000000,5.93,6.12,5.725,5.92,1746041,0
+YEXT.US,D,20220309,000000,4.42,5.45,4.26,5.37,13059075,0
+YEXT.US,D,20220310,000000,5.26,5.86,5.23,5.86,7291605,0
+YEXT.US,D,20220311,000000,6.19,6.3,5.9,5.91,3540616,0
+YEXT.US,D,20220314,000000,6,6.07,5.77,5.81,3341655,0
+YEXT.US,D,20220315,000000,5.72,6.08,5.66,6.05,4268686,0
+YEXT.US,D,20220316,000000,6.09,6.83,6.09,6.73,3022884,0
+YEXT.US,D,20220317,000000,6.63,6.78,6.52,6.68,2701802,0
+YEXT.US,D,20220318,000000,6.67,7,6.61,6.81,5171761,0
+YEXT.US,D,20220321,000000,6.79,6.8,6.49,6.59,2542145,0
+YEXT.US,D,20220322,000000,6.81,7.56,6.72,7.44,4894869,0
+YEXT.US,D,20220323,000000,7.32,7.34,7.08,7.12,1758537,0
+YEXT.US,D,20220324,000000,7.12,7.19,6.99,7.17,1035519,0
+YEXT.US,D,20220325,000000,7.23,7.28,6.895,6.95,1513604,0
+YEXT.US,D,20220328,000000,6.93,7.07,6.725,6.77,4233098,0
+YEXT.US,D,20220329,000000,6.92,7.545,6.9,7.46,5867253,0
+YEXT.US,D,20220330,000000,7.36,7.44,7.01,7.09,1587721,0
+YEXT.US,D,20220331,000000,7.07,7.16,6.86,6.89,1524398,0
+YEXT.US,D,20220401,000000,6.89,7.07,6.815,6.83,1601657,0
+YEXT.US,D,20220404,000000,6.84,7.135,6.79,7.07,1848440,0
+YEXT.US,D,20220405,000000,7.05,7.1,6.72,6.77,1593109,0
+YEXT.US,D,20220406,000000,6.61,6.7,6.42,6.5,1694012,0
+YEXT.US,D,20220407,000000,6.5,6.64,6.37,6.45,1353468,0
+YEXT.US,D,20220408,000000,6.41,6.52,6.24,6.25,1068562,0
+YEXT.US,D,20220411,000000,6.16,6.365,6.1,6.21,1156599,0
+YEXT.US,D,20220412,000000,6.37,6.615,6.18,6.19,1475097,0
+YEXT.US,D,20220413,000000,6.13,6.45,6.13,6.36,1101092,0
+YEXT.US,D,20220414,000000,6.38,6.45,6.16,6.16,1026175,0
+YEXT.US,D,20220418,000000,6.13,6.13,5.915,6,1357967,0
+YEXT.US,D,20220419,000000,5.99,6.445,5.99,6.34,1319784,0
+YEXT.US,D,20220420,000000,6.31,6.31,6,6.02,1878035,0
+YEXT.US,D,20220421,000000,6.13,6.29,5.89,5.96,1418416,0
+YEXT.US,D,20220422,000000,5.91,6.105,5.8118,5.82,1111893,0
+YEXT.US,D,20220425,000000,5.79,6.045,5.75,6,1462958,0
+YEXT.US,D,20220426,000000,5.91,6,5.79,5.81,1567301,0
+YEXT.US,D,20220427,000000,5.75,5.93,5.7179,5.74,1525856,0
+YEXT.US,D,20220428,000000,5.8,6.03,5.78,5.98,1708370,0
+YEXT.US,D,20220429,000000,5.9,6.05,5.755,5.79,1360072,0
+YEXT.US,D,20220502,000000,5.79,6.01,5.725,5.9,2601988,0
+YEXT.US,D,20220503,000000,5.88,6.02,5.815,5.89,2201911,0
+YEXT.US,D,20220504,000000,5.93,5.99,5.64,5.92,1825688,0
+YEXT.US,D,20220505,000000,5.81,5.81,5.405,5.5,1717547,0
+YEXT.US,D,20220506,000000,5.43,5.625,5.225,5.46,1731060,0
+YEXT.US,D,20220509,000000,5.31,5.46,5.2001,5.24,2114443,0
+YEXT.US,D,20220510,000000,5.4,5.53,5.035,5.17,6543408,0
+YEXT.US,D,20220511,000000,5.2,5.3,4.81,4.85,6998304,0
+YEXT.US,D,20220512,000000,4.77,5.055,4.675,4.98,6080329,0
+YEXT.US,D,20220513,000000,5.09,5.41,5.04,5.3,6654179,0
+YEXT.US,D,20220516,000000,5.22,5.265,4.925,5.06,4241636,0
+YEXT.US,D,20220517,000000,5.17,5.24,4.855,5.22,6503491,0
+YEXT.US,D,20220518,000000,5.12,5.315,4.885,4.9,2398724,0
+YEXT.US,D,20220519,000000,4.86,5.14,4.83,4.95,1906204,0
+YEXT.US,D,20220520,000000,5.03,5.07,4.69,4.85,2144194,0
+YEXT.US,D,20220523,000000,4.88,4.98,4.665,4.97,1713331,0
+YEXT.US,D,20220524,000000,4.84,4.85,4.555,4.61,2009046,0
+YEXT.US,D,20220525,000000,4.56,4.865,4.56,4.83,1687767,0
+YEXT.US,D,20220526,000000,4.88,5.07,4.84,4.99,1827094,0
+YEXT.US,D,20220527,000000,5.05,5.255,5.05,5.17,1752007,0
+YEXT.US,D,20220531,000000,5.14,5.185,5,5.08,2373152,0
+YEXT.US,D,20220601,000000,5.15,5.325,5.07,5.17,1788452,0
+YEXT.US,D,20220602,000000,5.18,5.365,5.14,5.33,3768949,0
+YEXT.US,D,20220603,000000,5.21,5.24,5.01,5.07,1573554,0
+YEXT.US,D,20220606,000000,5.17,5.21,4.97,5.15,1735076,0
+YEXT.US,D,20220607,000000,5.07,5.33,5.05,5.32,1286959,0
+YEXT.US,D,20220608,000000,5.37,5.495,5.31,5.42,2372415,0
+YEXT.US,D,20220609,000000,5.67,5.93,5.34,5.67,2721810,0
+YEXT.US,D,20220610,000000,5.49,5.7153,5.405,5.63,2907161,0
+YEXT.US,D,20220613,000000,5.38,5.63,5.28,5.55,2857819,0
+YEXT.US,D,20220614,000000,5.57,5.649,5.37,5.41,4228633,0
+YEXT.US,D,20220615,000000,5.47,5.72,5.46,5.58,3036943,0
+YEXT.US,D,20220616,000000,5.46,5.51,4.86,4.97,1787723,0
+YEXT.US,D,20220617,000000,5,5.2,4.9,5.19,3152216,0
+YEXT.US,D,20220621,000000,5.33,5.52,5.25,5.26,2243055,0
+YEXT.US,D,20220622,000000,5.15,5.37,5.13,5.34,1809050,0
+YEXT.US,D,20220623,000000,5.36,5.42,5.145,5.23,2480025,0
+YEXT.US,D,20220624,000000,5.22,5.7,5.22,5.69,4516432,0
+YEXT.US,D,20220627,000000,5.72,5.75,5.405,5.41,1433681,0
+YEXT.US,D,20220628,000000,5.43,5.47,5.07,5.1,1388019,0
+YEXT.US,D,20220629,000000,5.1,5.12,4.965,5.08,1154555,0
+YEXT.US,D,20220630,000000,4.99,5.02,4.64,4.78,1848355,0
+YEXT.US,D,20220701,000000,4.78,4.935,4.685,4.8,1516659,0
+YEXT.US,D,20220705,000000,4.71,5,4.65,4.98,1380491,0
+YEXT.US,D,20220706,000000,4.99,5.1,4.93,5.07,2063124,0
+YEXT.US,D,20220707,000000,5.06,5.12,4.99,5.1,1183960,0
+YEXT.US,D,20220708,000000,5.03,5.18,4.95,5.08,1217668,0
+YEXT.US,D,20220711,000000,5.03,5.03,4.7,4.83,1729581,0
+YEXT.US,D,20220712,000000,4.84,4.91,4.6,4.63,1371958,0
+YEXT.US,D,20220713,000000,4.49,4.55,4.36,4.47,2146885,0
+YEXT.US,D,20220714,000000,4.39,4.47,4.3,4.39,1557668,0
+YEXT.US,D,20220715,000000,4.46,4.53,4.3321,4.53,1153286,0
+YEXT.US,D,20220718,000000,4.59,4.78,4.53,4.54,2060703,0
+YEXT.US,D,20220719,000000,4.63,4.67,4.55,4.56,1790033,0
+YEXT.US,D,20220720,000000,4.56,4.8,4.55,4.77,5930352,0
+YEXT.US,D,20220721,000000,4.73,4.97,4.73,4.95,2458114,0
+YEXT.US,D,20220722,000000,4.92,5.05,4.54,4.56,1088121,0
+YEXT.US,D,20220725,000000,4.54,4.56,4.39,4.4,915679,0
+YEXT.US,D,20220726,000000,4.35,4.39,4.2,4.26,1423473,0
+YEXT.US,D,20220727,000000,4.33,4.54,4.32,4.48,1458249,0
+YEXT.US,D,20220728,000000,4.43,4.565,4.38,4.43,1031270,0
+YEXT.US,D,20220729,000000,4.4,4.44,4.32,4.38,721110,0
+YEXT.US,D,20220801,000000,4.31,4.405,4.195,4.3,1173516,0
+YEXT.US,D,20220802,000000,4.27,4.405,4.26,4.3,1216702,0
+YEXT.US,D,20220803,000000,4.32,4.5,4.3,4.5,4773404,0
+YEXT.US,D,20220804,000000,4.5,4.75,4.5,4.75,1338186,0
+YEXT.US,D,20220805,000000,4.64,4.94,4.565,4.92,1576713,0
+YEXT.US,D,20220808,000000,4.94,5.13,4.88,5,1586826,0
+YEXT.US,D,20220809,000000,4.92,4.93,4.8,4.8,962561,0
+YEXT.US,D,20220810,000000,4.97,5.17,4.95,5.05,1069112,0
+YEXT.US,D,20220811,000000,5.14,5.22,4.995,5.07,1237260,0
+YEXT.US,D,20220812,000000,5.13,5.2,5.06,5.15,968410,0
+YEXT.US,D,20220815,000000,5.25,5.275,5.11,5.14,946129,0
+YEXT.US,D,20220816,000000,5.1,5.16,5.03,5.16,968592,0
+YEXT.US,D,20220817,000000,5.05,5.1,4.84,4.87,704132,0
+YEXT.US,D,20220818,000000,4.82,4.93,4.79,4.91,547064,0
+YEXT.US,D,20220819,000000,4.85,4.87,4.62,4.64,1490718,0
+YEXT.US,D,20220822,000000,4.59,4.59,4.35,4.41,1067069,0
+YEXT.US,D,20220823,000000,4.39,4.4396,4.31,4.32,791472,0
+YEXT.US,D,20220824,000000,4.3,4.435,4.26,4.37,832180,0
+YEXT.US,D,20220825,000000,4.4,4.56,4.38,4.56,662163,0
+YEXT.US,D,20220826,000000,4.57,4.58,4.385,4.41,739155,0
+YEXT.US,D,20220829,000000,4.36,4.5,4.35,4.36,635687,0
+YEXT.US,D,20220830,000000,4.42,4.48,4.3,4.35,587516,0
+YEXT.US,D,20220831,000000,4.41,4.49,4.28,4.45,2305582,0
+YEXT.US,D,20220901,000000,4.33,4.34,4,4.16,1301707,0
+YEXT.US,D,20220902,000000,4.17,4.305,4.115,4.18,855779,0
+YEXT.US,D,20220906,000000,4.14,4.17,4.01,4.16,1925910,0
+YEXT.US,D,20220907,000000,4.19,4.35,4.155,4.33,1925986,0
+YEXT.US,D,20220908,000000,4.23,4.54,4.085,4.51,2221793,0
+YEXT.US,D,20220909,000000,4.57,4.75,4.56,4.68,1449562,0
+YEXT.US,D,20220912,000000,4.68,4.845,4.67,4.68,1267777,0
+YEXT.US,D,20220913,000000,4.5,4.76,4.46,4.68,2305318,0
+YEXT.US,D,20220914,000000,4.67,4.86,4.565,4.86,1675551,0
+YEXT.US,D,20220915,000000,4.81,5.16,4.755,5.07,2241593,0
+YEXT.US,D,20220916,000000,5,5.04,4.72,4.82,3321839,0
+YEXT.US,D,20220919,000000,4.77,4.97,4.6723,4.8,863065,0
+YEXT.US,D,20220920,000000,4.77,4.87,4.685,4.71,1076142,0
+YEXT.US,D,20220921,000000,4.8,4.82,4.61,4.65,690680,0
+YEXT.US,D,20220922,000000,4.61,4.67,4.46,4.49,830334,0
+YEXT.US,D,20220923,000000,4.44,4.53,4.39,4.46,1003034,0
+YEXT.US,D,20220926,000000,4.43,4.61,4.4,4.47,903029,0
+YEXT.US,D,20220927,000000,4.54,4.6,4.44,4.49,656828,0
+YEXT.US,D,20220928,000000,4.5,4.64,4.455,4.63,1593436,0
+YEXT.US,D,20220929,000000,4.53,4.61,4.435,4.59,1106191,0
+YEXT.US,D,20220930,000000,4.58,4.645,4.46,4.46,586215,0
+YEXT.US,D,20221003,000000,4.54,4.595,4.355,4.43,1135656,0
+YEXT.US,D,20221004,000000,4.53,4.8,4.53,4.76,809388,0
+YEXT.US,D,20221005,000000,4.7,4.86,4.645,4.86,649229,0
+YEXT.US,D,20221006,000000,4.82,4.9595,4.815,4.87,609762,0
+YEXT.US,D,20221007,000000,4.74,4.8,4.565,4.61,599316,0
+YEXT.US,D,20221010,000000,4.62,4.67,4.35,4.39,937096,0
+YEXT.US,D,20221011,000000,4.35,4.405,4.175,4.25,857760,0
+YEXT.US,D,20221012,000000,4.22,4.355,4.17,4.32,1090003,0
+YEXT.US,D,20221013,000000,4.17,4.48,4.025,4.4,1247642,0
+YEXT.US,D,20221014,000000,4.44,4.51,4.38,4.39,1049915,0
+YEXT.US,D,20221017,000000,4.47,4.675,4.47,4.51,980437,0
+YEXT.US,D,20221018,000000,4.63,4.725,4.42,4.48,1060476,0
+YEXT.US,D,20221019,000000,4.44,4.51,4.38,4.49,1139729,0
+YEXT.US,D,20221020,000000,4.51,4.73,4.475,4.68,1228652,0
+YEXT.US,D,20221021,000000,4.68,4.77,4.6,4.76,1021479,0
+YEXT.US,D,20221024,000000,4.8,4.8,4.605,4.69,828874,0
+YEXT.US,D,20221025,000000,4.7,5.25,4.7,5.24,1227028,0
+YEXT.US,D,20221026,000000,5.18,5.28,5.07,5.15,1063681,0
+YEXT.US,D,20221027,000000,5.18,5.54,5.18,5.37,1431205,0
+YEXT.US,D,20221028,000000,5.36,5.425,5.14,5.29,950491,0
+YEXT.US,D,20221031,000000,5.23,5.4,5.22,5.32,1010089,0
+YEXT.US,D,20221101,000000,5.47,5.5,5.34,5.41,797347,0
+YEXT.US,D,20221102,000000,5.38,5.46,5.22,5.23,1110760,0
+YEXT.US,D,20221103,000000,5.16,5.39,5.15,5.35,926565,0
+YEXT.US,D,20221104,000000,5.4,5.4,5.06,5.18,1144554,0
+YEXT.US,D,20221107,000000,5.19,5.305,5.175,5.24,916367,0
+YEXT.US,D,20221108,000000,5.29,5.39,5.18,5.2,1682514,0
+YEXT.US,D,20221109,000000,5.11,5.15,5.06,5.07,745570,0
+YEXT.US,D,20221110,000000,5.39,5.58,5.29,5.31,1202587,0
+YEXT.US,D,20221111,000000,5.38,5.5,5.3,5.37,1661500,0
+YEXT.US,D,20221114,000000,5.35,5.385,5.195,5.2,680632,0
+YEXT.US,D,20221115,000000,5.31,5.405,5.24,5.31,1184835,0
+YEXT.US,D,20221116,000000,5.29,5.305,5.14,5.15,737606,0
+YEXT.US,D,20221117,000000,5.05,5.19,4.97,5.18,726989,0
+YEXT.US,D,20221118,000000,5.3,5.305,5.115,5.23,705541,0
+YEXT.US,D,20221121,000000,5.22,5.225,5.115,5.18,652828,0
+YEXT.US,D,20221122,000000,5.21,5.25,5.095,5.23,642223,0
+YEXT.US,D,20221123,000000,5.24,5.47,5.195,5.47,793930,0
+YEXT.US,D,20221125,000000,5.46,5.49,5.36,5.41,330670,0
+YEXT.US,D,20221128,000000,5.4,5.59,5.34,5.42,1086776,0
+YEXT.US,D,20221129,000000,5.41,5.4755,5.22,5.26,565546,0
+YEXT.US,D,20221130,000000,5.25,5.33,5.12,5.33,1377130,0
+YEXT.US,D,20221201,000000,5.64,6.46,5.62,6.36,2753657,0
+YEXT.US,D,20221202,000000,6.26,6.35,6.035,6.28,1601486,0
+YEXT.US,D,20221205,000000,6.28,6.32,5.96,6.08,1224663,0
+YEXT.US,D,20221206,000000,6.18,6.55,6.11,6.33,1474711,0
+YEXT.US,D,20221207,000000,6.26,6.41,6.01,6.37,1241764,0
+YEXT.US,D,20221208,000000,6.42,6.71,6.39,6.57,1105699,0
+YEXT.US,D,20221209,000000,6.54,6.565,6.325,6.36,967842,0
+YEXT.US,D,20221212,000000,6.36,6.53,6.26,6.47,769905,0
+YEXT.US,D,20221213,000000,6.73,6.83,6.37,6.45,1395906,0
+YEXT.US,D,20221214,000000,6.43,6.66,6.4,6.61,1023839,0
+YEXT.US,D,20221215,000000,6.43,6.54,6.325,6.45,1715347,0
+YEXT.US,D,20221216,000000,6.41,6.68,6.4,6.52,2406302,0
+YEXT.US,D,20221219,000000,6.52,6.52,6.315,6.37,1455139,0
+YEXT.US,D,20221220,000000,6.33,6.48,6.3,6.42,785190,0
+YEXT.US,D,20221221,000000,6.43,6.54,6.34,6.37,514122,0
+YEXT.US,D,20221222,000000,6.22,6.265,6.06,6.12,570506,0
+YEXT.US,D,20221223,000000,6.05,6.16,6.01,6.14,519149,0
+YEXT.US,D,20221227,000000,6.1,6.23,6,6.12,595605,0
+YEXT.US,D,20221228,000000,6.14,6.25,6.075,6.24,739647,0
+YEXT.US,D,20221229,000000,6.28,6.505,6.17,6.41,870033,0
+YEXT.US,D,20221230,000000,6.34,6.54,6.3,6.53,681349,0
+YEXT.US,D,20230103,000000,6.62,6.73,6.32,6.33,703920,0
+YEXT.US,D,20230104,000000,6.39,6.47,6.2,6.24,484960,0
+YEXT.US,D,20230105,000000,6.21,6.23,6.12,6.21,667876,0
+YEXT.US,D,20230106,000000,6.24,6.275,6.09,6.21,797781,0
+YEXT.US,D,20230109,000000,6.27,6.515,6.24,6.28,526840,0
+YEXT.US,D,20230110,000000,6.26,6.375,6.15,6.29,568354,0
+YEXT.US,D,20230111,000000,6.36,6.44,6.2713,6.38,792372,0
+YEXT.US,D,20230112,000000,6.38,6.475,6.29,6.46,1000230,0
+YEXT.US,D,20230113,000000,6.49,6.74,6.39,6.65,637192,0
+YEXT.US,D,20230117,000000,6.66,6.795,6.5801,6.66,1443043,0
+YEXT.US,D,20230118,000000,6.72,6.75,6.44,6.44,474879,0
+YEXT.US,D,20230119,000000,6.4,6.515,6.26,6.36,660324,0
+YEXT.US,D,20230120,000000,6.41,6.48,6.34,6.38,435076,0
+YEXT.US,D,20230123,000000,6.4,6.69,6.34,6.69,609410,0
+YEXT.US,D,20230124,000000,6.81,6.86,6.44,6.58,760150,0
+YEXT.US,D,20230125,000000,6.45,6.655,6.295,6.65,614207,0
+YEXT.US,D,20230126,000000,6.77,6.929,6.59,6.74,1410850,0
+YEXT.US,D,20230127,000000,6.73,6.825,6.6,6.73,467280,0
+YEXT.US,D,20230130,000000,6.64,6.79,6.62,6.71,503116,0
+YEXT.US,D,20230131,000000,6.74,7.05,6.71,6.95,1327713,0
+YEXT.US,D,20230201,000000,6.96,7.525,6.96,7.45,1844208,0
+YEXT.US,D,20230202,000000,7.86,8.01,7.615,7.72,2513291,0
+YEXT.US,D,20230203,000000,7.6,8.1993,7.52,7.83,2079794,0
+YEXT.US,D,20230206,000000,7.78,8.165,7.545,7.56,1165026,0
+YEXT.US,D,20230207,000000,7.58,7.765,7.225,7.72,915781,0
+YEXT.US,D,20230208,000000,7.72,7.88,7.575,7.58,541260,0
+YEXT.US,D,20230209,000000,7.62,7.7599,7.32,7.34,988089,0
+YEXT.US,D,20230210,000000,7.3,7.385,7.17,7.2,838310,0
+YEXT.US,D,20230213,000000,7.22,7.35,7.16,7.27,615677,0
+YEXT.US,D,20230214,000000,7.16,7.31,7.03,7.25,821177,0
+YEXT.US,D,20230215,000000,7.29,7.56,7.18,7.47,795366,0
+YEXT.US,D,20230216,000000,7.27,7.4183,7.2,7.23,836553,0
+YEXT.US,D,20230217,000000,7.27,7.27,7.06,7.15,1889978,0
+YEXT.US,D,20230221,000000,7.02,7.26,7.01,7.14,739830,0
+YEXT.US,D,20230222,000000,7.15,7.25,7.025,7.05,501509,0
+YEXT.US,D,20230223,000000,7.15,7.16,6.88,7,498141,0
+YEXT.US,D,20230224,000000,6.86,6.915,6.76,6.83,495301,0
+YEXT.US,D,20230227,000000,6.89,7.055,6.84,6.97,528281,0
+YEXT.US,D,20230228,000000,6.99,7.4,6.99,7.34,1114565,0
+YEXT.US,D,20230301,000000,7.42,7.95,7.42,7.93,1029364,0
+YEXT.US,D,20230302,000000,7.78,8.15,7.77,8.13,1562996,0
+YEXT.US,D,20230303,000000,8.15,8.795,8.15,8.74,2204878,0
+YEXT.US,D,20230306,000000,8.72,8.82,8.44,8.56,1248806,0
+YEXT.US,D,20230307,000000,8.42,8.79,8.35,8.49,1739667,0
+YEXT.US,D,20230308,000000,7.76,9.67,7.75,9.38,3907885,0
+YEXT.US,D,20230309,000000,9.34,9.48,8.99,9.13,1780229,0
+YEXT.US,D,20230310,000000,9.11,9.11,8.38,8.52,1844586,0
+YEXT.US,D,20230313,000000,8.38,8.945,8.31,8.78,1689801,0
+YEXT.US,D,20230314,000000,9,9.8,8.92,9.65,2367248,0
+YEXT.US,D,20230315,000000,9.42,9.67,9.31,9.52,1750039,0
+YEXT.US,D,20230316,000000,9.48,9.52,9.18,9.48,1496683,0
+YEXT.US,D,20230317,000000,9.51,9.84,9.14,9.17,1771339,0
+YEXT.US,D,20230320,000000,9.15,9.22,8.98,9.2,957817,0
+YEXT.US,D,20230321,000000,9.3,9.39,9.155,9.24,775994,0
+YEXT.US,D,20230322,000000,9.18,9.2501,8.98,9,1071844,0
+YEXT.US,D,20230323,000000,9.16,9.585,9.145,9.26,1186272,0
+YEXT.US,D,20230324,000000,9.23,9.335,9.074,9.25,678417,0
+YEXT.US,D,20230327,000000,9.27,9.3,9.04,9.12,778177,0
+YEXT.US,D,20230328,000000,9.09,9.365,9.02,9.29,703559,0
+YEXT.US,D,20230329,000000,9.3,9.49,9.24,9.3,764283,0
+YEXT.US,D,20230330,000000,9.3,9.41,9.25,9.34,651839,0
+YEXT.US,D,20230331,000000,9.38,9.88,9.36,9.61,2329641,0
+YEXT.US,D,20230403,000000,9.54,9.56,8.9913,9.29,1535132,0
+YEXT.US,D,20230404,000000,9.35,9.355,8.8308,8.88,1192695,0
+YEXT.US,D,20230405,000000,8.82,8.835,8.44,8.5,1278390,0
+YEXT.US,D,20230406,000000,8.47,8.48,8.28,8.3,976980,0
+YEXT.US,D,20230410,000000,8.2,8.48,8.17,8.43,901454,0
+YEXT.US,D,20230411,000000,8.37,8.45,8.0601,8.27,1190937,0
+YEXT.US,D,20230412,000000,8.39,8.49,8.03,8.06,920268,0
+YEXT.US,D,20230413,000000,8.14,8.34,8.07,8.23,963333,0
+YEXT.US,D,20230414,000000,8.15,8.28,8.05,8.21,1127182,0
+YEXT.US,D,20230417,000000,8.24,8.55,8.2015,8.48,931005,0
+YEXT.US,D,20230418,000000,8.55,8.82,8.38,8.79,1316001,0
+YEXT.US,D,20230419,000000,8.69,9.005,8.63,8.99,1270144,0
+YEXT.US,D,20230420,000000,8.96,9.235,8.88,9.1,1044150,0
+YEXT.US,D,20230421,000000,9.1,9.19,8.96,9.01,712011,0
+YEXT.US,D,20230424,000000,8.91,9.02,8.795,8.88,744970,0
+YEXT.US,D,20230425,000000,8.75,8.79,8.48,8.52,1012066,0
+YEXT.US,D,20230426,000000,8.63,8.69,8.52,8.61,591823,0
+YEXT.US,D,20230427,000000,8.71,8.975,8.71,8.88,754607,0
+YEXT.US,D,20230428,000000,8.77,8.885,8.725,8.78,736776,0
+YEXT.US,D,20230501,000000,8.7,8.98,8.7,8.82,705951,0
+YEXT.US,D,20230502,000000,8.77,8.82,8.48,8.59,1132377,0
+YEXT.US,D,20230503,000000,8.58,8.59,8.1,8.14,1285565,0
+YEXT.US,D,20230504,000000,8.14,8.235,8.005,8.13,963996,0
+YEXT.US,D,20230505,000000,8.21,8.33,7.94,7.99,876164,0
+YEXT.US,D,20230508,000000,7.98,8.15,7.775,7.86,853791,0
+YEXT.US,D,20230509,000000,7.8,7.91,7.53,7.55,1233461,0
+YEXT.US,D,20230510,000000,7.72,7.89,7.64,7.84,1375992,0
+YEXT.US,D,20230511,000000,7.77,7.88,7.705,7.75,1211494,0
+YEXT.US,D,20230512,000000,7.72,7.855,7.67,7.82,1278032,0
+YEXT.US,D,20230515,000000,7.83,7.99,7.73,7.75,912738,0
+YEXT.US,D,20230516,000000,7.72,7.8,7.62,7.64,774945,0
+YEXT.US,D,20230517,000000,7.7,7.92,7.69,7.9,720833,0
+YEXT.US,D,20230518,000000,7.91,8.15,7.87,8.12,640508,0
+YEXT.US,D,20230519,000000,8.19,8.19,8.045,8.07,544377,0
+YEXT.US,D,20230522,000000,8.1,8.455,8.05,8.36,785223,0
+YEXT.US,D,20230523,000000,8.27,8.505,8.27,8.32,596973,0
+YEXT.US,D,20230524,000000,8.25,8.505,8.18,8.46,908065,0
+YEXT.US,D,20230525,000000,8.55,8.56,8.36,8.43,871663,0
+YEXT.US,D,20230526,000000,8.42,8.975,8.42,8.72,929380,0
+YEXT.US,D,20230530,000000,8.87,9.13,8.755,8.87,861209,0
+YEXT.US,D,20230531,000000,8.8,9.2,8.79,9.19,3386133,0
+YEXT.US,D,20230601,000000,9.11,9.11,8.66,8.73,933468,0
+YEXT.US,D,20230602,000000,8.86,9.295,8.86,9.25,1391281,0
+YEXT.US,D,20230605,000000,9.14,9.315,9.045,9.23,859721,0
+YEXT.US,D,20230606,000000,9.23,9.645,9.22,9.6,2374944,0
+YEXT.US,D,20230607,000000,11.36,14.35,11.3,13.29,27236840,0
+YEXT.US,D,20230608,000000,13.35,14.2,13.12,13.65,7691092,0
+YEXT.US,D,20230609,000000,13.65,13.8703,12.7,12.96,3418322,0
+YEXT.US,D,20230612,000000,13.15,13.5893,12.84,13.41,2590635,0
+YEXT.US,D,20230613,000000,13.59,13.7999,12.97,13.21,2288863,0
+YEXT.US,D,20230614,000000,13.18,13.44,13.012,13.14,1558047,0
+YEXT.US,D,20230615,000000,13.19,13.96,13.09,13.49,3760050,0
+YEXT.US,D,20230616,000000,13.62,13.726,12.88,12.94,2816089,0
+YEXT.US,D,20230620,000000,12.88,12.97,12.43,12.46,1987809,0
+YEXT.US,D,20230621,000000,12.5,12.53,11.87,11.92,2071861,0
+YEXT.US,D,20230622,000000,11.82,11.89,11.63,11.69,1285391,0
+YEXT.US,D,20230623,000000,11.61,11.63,11.315,11.37,2895267,0
+YEXT.US,D,20230626,000000,11.4,11.49,10.885,10.91,1383331,0
+YEXT.US,D,20230627,000000,11.05,11.05,10.6,10.63,1809011,0
+YEXT.US,D,20230628,000000,10.51,10.94,10.47,10.8,2478906,0
+YEXT.US,D,20230629,000000,10.86,11.23,10.83,11.07,1713045,0
+YEXT.US,D,20230630,000000,11.2,11.665,11.1167,11.31,3087445,0
+YEXT.US,D,20230703,000000,11.31,11.515,11.14,11.29,822065,0
+YEXT.US,D,20230705,000000,11.19,11.33,10.8,10.93,1276937,0
+YEXT.US,D,20230706,000000,10.8,10.8,10.17,10.23,1677048,0
+YEXT.US,D,20230707,000000,10.33,10.36,9.99,10.15,1993605,0
+YEXT.US,D,20230710,000000,9.97,10.05,9.7175,10.03,1965050,0
+YEXT.US,D,20230711,000000,10.13,10.342,9.86,10.01,1324602,0
+YEXT.US,D,20230712,000000,10.15,10.28,10.05,10.11,1197975,0
+YEXT.US,D,20230713,000000,10.24,10.595,10.22,10.48,1876046,0
+YEXT.US,D,20230714,000000,10.4,10.63,10.3109,10.34,1169332,0
+YEXT.US,D,20230717,000000,10.36,10.702,10.28,10.62,1112251,0
+YEXT.US,D,20230718,000000,10.51,10.571,10.25,10.28,1218664,0
+YEXT.US,D,20230719,000000,10.4,10.55,9.8442,9.9,1726622,0
+YEXT.US,D,20230720,000000,9.8,9.99,9.7101,9.77,1150142,0
+YEXT.US,D,20230721,000000,9.88,9.97,9.43,9.46,942022,0
+YEXT.US,D,20230724,000000,9.5,9.615,9.375,9.58,999737,0
+YEXT.US,D,20230725,000000,9.65,9.76,9.34,9.39,1050526,0
+YEXT.US,D,20230726,000000,9.4,9.495,9.2751,9.38,796978,0
+YEXT.US,D,20230727,000000,9.56,9.67,9.065,9.16,1008448,0
+YEXT.US,D,20230728,000000,9.25,9.38,9.13,9.22,1162885,0
+YEXT.US,D,20230731,000000,9.25,9.78,9.23,9.72,1459095,0
+YEXT.US,D,20230801,000000,9.59,9.87,9.51,9.81,969246,0
+YEXT.US,D,20230802,000000,9.57,9.69,9.32,9.38,992641,0
+YEXT.US,D,20230803,000000,9.33,9.445,9.175,9.4,1085608,0
+YEXT.US,D,20230804,000000,9.5,9.655,9.225,9.56,1149127,0
+YEXT.US,D,20230807,000000,9.57,9.698,9.24,9.39,732132,0
+YEXT.US,D,20230808,000000,9.21,9.26,9.17,9.2,869220,0
+YEXT.US,D,20230809,000000,9.23,9.26,8.92,9.02,862387,0
+YEXT.US,D,20230810,000000,9.08,9.14,8.87,8.96,688402,0
+YEXT.US,D,20230811,000000,8.87,8.97,8.7718,8.85,909191,0
+YEXT.US,D,20230814,000000,8.77,8.83,8.57,8.66,766122,0
+YEXT.US,D,20230815,000000,8.6,8.83,8.565,8.76,772198,0
+YEXT.US,D,20230816,000000,8.72,8.85,8.67,8.67,715140,0
+YEXT.US,D,20230817,000000,8.69,8.73,8.58,8.6,877198,0
+YEXT.US,D,20230818,000000,8.46,8.64,8.39,8.51,1838613,0
+YEXT.US,D,20230821,000000,8.51,8.67,8.46,8.47,683661,0
+YEXT.US,D,20230822,000000,8.54,8.6,8.44,8.49,576097,0
+YEXT.US,D,20230823,000000,8.52,8.59,8.46,8.49,595225,0
+YEXT.US,D,20230824,000000,8.5,8.57,8.43,8.52,743033,0
+YEXT.US,D,20230825,000000,8.55,8.625,8.305,8.31,1639358,0
+YEXT.US,D,20230828,000000,8.36,8.76,8.36,8.44,668176,0
+YEXT.US,D,20230829,000000,8.37,8.52,8.35,8.41,590485,0
+YEXT.US,D,20230830,000000,8.4,8.68,8.38,8.66,648127,0
+YEXT.US,D,20230831,000000,8.76,8.84,8.675,8.76,1180086,0
+YEXT.US,D,20230901,000000,8.81,9.1,8.71,9.09,1155004,0
+YEXT.US,D,20230905,000000,9,9.13,8.95,9.08,1158602,0
+YEXT.US,D,20230906,000000,9.07,9.35,8.91,9.08,2505775,0
+YEXT.US,D,20230907,000000,7.05,7.59,6.53,6.55,8301284,0
+YEXT.US,D,20230908,000000,6.54,6.925,6.5083,6.81,2510646,0
+YEXT.US,D,20230911,000000,6.81,6.94,6.675,6.71,1362254,0
+YEXT.US,D,20230912,000000,6.64,6.825,6.58,6.58,1200339,0
+YEXT.US,D,20230913,000000,6.56,6.65,6.43,6.46,1293265,0
+YEXT.US,D,20230914,000000,6.51,6.59,6.45,6.46,1091696,0
+YEXT.US,D,20230915,000000,6.46,6.5125,6.2746,6.31,2310831,0
+YEXT.US,D,20230918,000000,6.25,6.36,6.22,6.23,990088,0
+YEXT.US,D,20230919,000000,6.18,6.3,6.16,6.19,1035674,0
+YEXT.US,D,20230920,000000,6.23,6.3,6.18,6.22,945250,0
+YEXT.US,D,20230921,000000,6.13,6.24,6.13,6.17,1084532,0
+YEXT.US,D,20230922,000000,6.22,6.27,6.132,6.23,1174989,0
+YEXT.US,D,20230925,000000,6.16,6.36,6.16,6.25,1075077,0
+YEXT.US,D,20230926,000000,6.19,6.33,6.1,6.11,1125744,0
+YEXT.US,D,20230927,000000,6.18,6.34,6.145,6.23,880236,0
+YEXT.US,D,20230928,000000,6.19,6.3,6.15,6.24,780415,0
+YEXT.US,D,20230929,000000,6.3,6.4,6.245,6.33,2024046,0
+YEXT.US,D,20231002,000000,6.3,6.45,6.23,6.25,1038601,0
+YEXT.US,D,20231003,000000,6.19,6.29,6.1,6.15,932373,0
+YEXT.US,D,20231004,000000,6.15,6.25,6.06,6.07,2546061,0
+YEXT.US,D,20231005,000000,6.06,6.17,5.99,6.14,1555851,0
+YEXT.US,D,20231006,000000,6.1,6.27,6.05,6.24,1362959,0
+YEXT.US,D,20231009,000000,6.15,6.22,6.0837,6.18,808290,0
+YEXT.US,D,20231010,000000,6.25,6.41,6.24,6.36,860337,0
+YEXT.US,D,20231011,000000,6.35,6.38,6.2,6.26,525336,0
+YEXT.US,D,20231012,000000,6.26,6.28,6.035,6.06,855897,0
+YEXT.US,D,20231013,000000,6.07,6.09,5.73,5.87,1987238,0
+YEXT.US,D,20231016,000000,5.94,6.16,5.88,6.02,1855803,0
+YEXT.US,D,20231017,000000,5.97,6.33,5.97,6.25,838299,0
+YEXT.US,D,20231018,000000,6.13,6.19,6.005,6.06,590687,0
+YEXT.US,D,20231019,000000,6.06,6.145,6.02,6.08,526878,0
+YEXT.US,D,20231020,000000,6.09,6.11,5.9,5.95,643658,0
+YEXT.US,D,20231023,000000,5.89,6.05,5.795,5.93,652525,0
+YEXT.US,D,20231024,000000,6.02,6.14,6.005,6.07,515965,0
+YEXT.US,D,20231025,000000,6,6.05,5.87,5.91,707057,0
+YEXT.US,D,20231026,000000,5.94,6.02,5.85,5.93,572795,0
+YEXT.US,D,20231027,000000,5.93,6,5.87,5.89,501154,0
+YEXT.US,D,20231030,000000,5.97,6.009,5.86,5.96,497806,0
+YEXT.US,D,20231031,000000,5.99,6.055,5.87,6.03,427123,0
+YEXT.US,D,20231101,000000,6.02,6.09,5.87,5.98,549915,0
+YEXT.US,D,20231102,000000,6.12,6.15,5.96,6.05,570432,0
+YEXT.US,D,20231103,000000,6.2,6.43,6.13,6.35,636527,0
+YEXT.US,D,20231106,000000,6.34,6.365,6.17,6.22,590764,0
+YEXT.US,D,20231107,000000,6.25,6.39,6.19,6.3,617979,0
+YEXT.US,D,20231108,000000,6.31,6.37,6.235,6.37,454516,0
+YEXT.US,D,20231109,000000,6.39,6.39,6.23,6.23,485378,0
+YEXT.US,D,20231110,000000,6.22,6.455,6.18,6.44,694429,0
+YEXT.US,D,20231113,000000,6.37,6.45,6.2502,6.34,384406,0
+YEXT.US,D,20231114,000000,6.63,6.69,6.455,6.61,965563,0
+YEXT.US,D,20231115,000000,6.61,6.77,6.5665,6.64,672487,0
+YEXT.US,D,20231116,000000,6.59,6.62,6.42,6.55,561298,0
+YEXT.US,D,20231117,000000,6.59,6.67,6.51,6.59,638469,0
+YEXT.US,D,20231120,000000,6.62,7.09,6.62,7.02,1287825,0
+YEXT.US,D,20231121,000000,6.91,6.91,6.6992,6.74,650447,0
+YEXT.US,D,20231122,000000,6.85,6.86,6.64,6.66,483041,0
+YEXT.US,D,20231124,000000,6.61,6.66,6.595,6.6,208112,0
+YEXT.US,D,20231127,000000,6.54,6.63,6.51,6.54,418086,0
+YEXT.US,D,20231128,000000,6.53,6.5673,6.43,6.54,620145,0
+YEXT.US,D,20231129,000000,6.63,6.74,6.57,6.62,751615,0
+YEXT.US,D,20231130,000000,6.7,6.72,6.52,6.63,825507,0
+YEXT.US,D,20231201,000000,6.57,6.88,6.57,6.85,695023,0
+YEXT.US,D,20231204,000000,6.85,7.065,6.83,7.04,1004881,0
+YEXT.US,D,20231205,000000,7,7.0799,6.85,7.01,1323244,0
+YEXT.US,D,20231206,000000,5.735,6,5.37,5.53,6545849,0
+YEXT.US,D,20231207,000000,5.49,5.75,5.36,5.37,3034164,0
+YEXT.US,D,20231208,000000,5.41,5.83,5.38,5.68,1922035,0
+YEXT.US,D,20231211,000000,5.67,5.73,5.405,5.45,1073597,0
+YEXT.US,D,20231212,000000,5.44,5.54,5.29,5.44,961670,0
+YEXT.US,D,20231213,000000,5.46,5.68,5.4,5.67,1059394,0
+YEXT.US,D,20231214,000000,5.78,5.895,5.575,5.64,1210843,0
+YEXT.US,D,20231215,000000,5.73,5.7725,5.49,5.61,2533857,0
+YEXT.US,D,20231218,000000,5.6,5.765,5.54,5.68,996598,0
+YEXT.US,D,20231219,000000,5.73,5.9,5.7,5.76,878348,0
+YEXT.US,D,20231220,000000,5.67,5.93,5.64,5.7,930836,0
+YEXT.US,D,20231221,000000,5.79,5.85,5.71,5.84,612224,0
+YEXT.US,D,20231222,000000,5.84,5.89,5.785,5.88,463830,0
+YEXT.US,D,20231226,000000,5.9,6.04,5.81,6.01,732776,0
+YEXT.US,D,20231227,000000,6.01,6.14,5.93,5.96,576168,0
+YEXT.US,D,20231228,000000,5.89,6.005,5.89,5.98,386866,0
+YEXT.US,D,20231229,000000,5.98,6.04,5.87,5.89,556691,0
+YEXT.US,D,20240102,000000,5.9,5.9,5.7291,5.81,644346,0
+YEXT.US,D,20240103,000000,5.72,5.74,5.58,5.58,776233,0
+YEXT.US,D,20240104,000000,5.61,5.64,5.47,5.52,566152,0
+YEXT.US,D,20240105,000000,5.46,5.591,5.44,5.45,808326,0
+YEXT.US,D,20240108,000000,5.45,5.66,5.43,5.63,812387,0
+YEXT.US,D,20240109,000000,5.52,5.675,5.51,5.56,504315,0
+YEXT.US,D,20240110,000000,5.53,5.635,5.53,5.57,579101,0
+YEXT.US,D,20240111,000000,5.55,5.57,5.4101,5.52,604161,0
+YEXT.US,D,20240112,000000,5.56,5.655,5.47,5.48,527140,0
+YEXT.US,D,20240116,000000,5.4,5.55,5.375,5.49,920664,0
+YEXT.US,D,20240117,000000,5.42,5.74,5.42,5.72,881461,0
+YEXT.US,D,20240118,000000,5.79,5.89,5.69,5.79,619896,0
+YEXT.US,D,20240119,000000,5.85,5.875,5.735,5.84,671360,0
+YEXT.US,D,20240122,000000,5.94,6.085,5.9346,6.06,623210,0
+YEXT.US,D,20240123,000000,6.15,6.19,6.05,6.14,440631,0
+YEXT.US,D,20240124,000000,6.25,6.25,6.005,6.05,564505,0
+YEXT.US,D,20240125,000000,6.15,6.26,6.085,6.15,507930,0
+YEXT.US,D,20240126,000000,6.18,6.27,6.1,6.17,518738,0
+YEXT.US,D,20240129,000000,6.21,6.26,6.12,6.26,373546,0
+YEXT.US,D,20240130,000000,6.21,6.25,6.035,6.13,416326,0
+YEXT.US,D,20240131,000000,6.09,6.145,5.92,5.93,575007,0
+YEXT.US,D,20240201,000000,5.97,6.12,5.95,6.1,495137,0
+YEXT.US,D,20240202,000000,6.03,6.15,6,6.08,528833,0
+YEXT.US,D,20240205,000000,6.01,6.04,5.91,5.94,486134,0
+YEXT.US,D,20240206,000000,5.92,6,5.875,5.96,427885,0
+YEXT.US,D,20240207,000000,5.96,5.96,5.785,5.85,521854,0
+YEXT.US,D,20240208,000000,5.86,5.99,5.82,5.97,495260,0
+YEXT.US,D,20240209,000000,6.01,6.08,5.935,6.03,684964,0
+YEXT.US,D,20240212,000000,6.06,6.46,6.05,6.34,898372,0
+YEXT.US,D,20240213,000000,6.03,6.2,5.91,5.97,864278,0
+YEXT.US,D,20240214,000000,6.12,6.28,6.065,6.25,587486,0
+YEXT.US,D,20240215,000000,6.3,6.38,6.23,6.38,590931,0
+YEXT.US,D,20240216,000000,6.32,6.43,6.23,6.3,1768913,0
+YEXT.US,D,20240220,000000,6.16,6.16,5.9,5.94,721544,0
+YEXT.US,D,20240221,000000,5.9,5.96,5.7,5.76,789383,0
+YEXT.US,D,20240222,000000,5.8,5.95,5.68,5.92,823672,0
+YEXT.US,D,20240223,000000,5.91,5.91,5.8,5.87,478443,0
+YEXT.US,D,20240226,000000,5.83,6.03,5.78,5.98,583086,0
+YEXT.US,D,20240227,000000,6.03,6.11,5.98,6.1,549802,0
+YEXT.US,D,20240228,000000,6.02,6.04,5.93,5.95,497233,0
+YEXT.US,D,20240229,000000,6.11,6.1301,5.85,5.92,811542,0
+YEXT.US,D,20240301,000000,5.95,6.055,5.82,5.98,802988,0
+YEXT.US,D,20240304,000000,6.04,6.22,6,6.13,741214,0
+YEXT.US,D,20240305,000000,6.13,6.13,5.74,5.75,782635,0
+YEXT.US,D,20240306,000000,5.88,6.0014,5.865,5.96,1416255,0
+YEXT.US,D,20240307,000000,7.49,7.53,5.99,6.45,3757627,0
+YEXT.US,D,20240308,000000,6.52,6.5867,5.91,6.05,2183575,0
+YEXT.US,D,20240311,000000,6.02,6.15,5.94,5.94,716420,0
+YEXT.US,D,20240312,000000,5.94,5.97,5.74,5.79,1011859,0
+YEXT.US,D,20240313,000000,5.75,5.84,5.64,5.67,726374,0
+YEXT.US,D,20240314,000000,5.67,5.68,5.48,5.54,853677,0
+YEXT.US,D,20240315,000000,5.51,5.585,5.32,5.39,1744705,0
+YEXT.US,D,20240318,000000,5.4,5.41,5.315,5.34,710862,0
+YEXT.US,D,20240319,000000,5.28,5.96,5.22,5.88,1581719,0
+YEXT.US,D,20240320,000000,5.81,6.185,5.7556,6.08,1219474,0
+YEXT.US,D,20240321,000000,6.12,6.29,6.12,6.2,1175607,0
+YEXT.US,D,20240322,000000,6.23,6.23,6.05,6.13,681939,0
+YEXT.US,D,20240325,000000,6.13,6.235,5.845,5.99,803263,0
+YEXT.US,D,20240326,000000,6.07,6.07,5.91,5.95,742311,0
+YEXT.US,D,20240327,000000,5.99,6.06,5.855,6.04,643835,0
+YEXT.US,D,20240328,000000,6.04,6.16,6.02,6.03,715449,0
+YEXT.US,D,20240401,000000,6.04,6.05,5.92,5.94,586104,0
+YEXT.US,D,20240402,000000,5.81,5.95,5.71,5.88,696612,0
+YEXT.US,D,20240403,000000,5.82,6.21,5.7801,6.07,1548188,0
+YEXT.US,D,20240404,000000,6.16,6.24,5.93,5.93,664442,0
+YEXT.US,D,20240405,000000,5.9,6.005,5.895,5.91,532447,0
+YEXT.US,D,20240408,000000,5.97,5.97,5.81,5.85,680161,0
+YEXT.US,D,20240409,000000,5.88,5.915,5.8,5.87,398824,0
+YEXT.US,D,20240410,000000,5.71,5.81,5.685,5.71,593712,0
+YEXT.US,D,20240411,000000,5.75,5.78,5.7,5.72,444011,0
+YEXT.US,D,20240412,000000,5.67,5.72,5.65,5.7,524603,0
+YEXT.US,D,20240415,000000,5.7,5.71,5.55,5.56,549627,0
+YEXT.US,D,20240416,000000,5.5,5.56,5.48,5.5,501601,0
+YEXT.US,D,20240417,000000,5.54,5.64,5.51,5.57,875539,0
+YEXT.US,D,20240418,000000,5.56,5.67,5.48,5.49,483953,0
+YEXT.US,D,20240419,000000,5.46,5.545,5.4,5.46,569275,0
+YEXT.US,D,20240422,000000,5.5,5.555,5.41,5.52,631034,0
+YEXT.US,D,20240423,000000,5.52,5.685,5.52,5.54,327813,0
+YEXT.US,D,20240424,000000,5.53,5.58,5.445,5.5,461836,0
+YEXT.US,D,20240425,000000,5.4,5.46,5.37,5.42,488711,0
+YEXT.US,D,20240426,000000,5.45,5.55,5.43,5.54,629151,0
+YEXT.US,D,20240429,000000,5.57,5.61,5.47,5.59,1010046,0
+YEXT.US,D,20240430,000000,5.52,5.57,5.47,5.49,614781,0
+YEXT.US,D,20240501,000000,5.5,5.675,5.5,5.51,423136,0
+YEXT.US,D,20240502,000000,5.59,5.59,5.41,5.5,428931,0
+YEXT.US,D,20240503,000000,5.61,5.635,5.43,5.44,481484,0
+YEXT.US,D,20240506,000000,5.49,5.6,5.465,5.6,478817,0
+YEXT.US,D,20240507,000000,5.58,5.725,5.58,5.7,555695,0
+YEXT.US,D,20240508,000000,5.63,5.65,5.425,5.47,845460,0
+YEXT.US,D,20240509,000000,5.47,5.6,5.469,5.56,603478,0
+YEXT.US,D,20240510,000000,5.58,5.6,5.44,5.47,761238,0
+YEXT.US,D,20240513,000000,5.53,5.595,5.47,5.47,453504,0
+YEXT.US,D,20240514,000000,5.55,5.76,5.51,5.74,920646,0
+YEXT.US,D,20240515,000000,5.83,5.83,5.64,5.67,535869,0
+YEXT.US,D,20240516,000000,5.65,5.8,5.65,5.78,439127,0
+YEXT.US,D,20240517,000000,5.81,5.81,5.705,5.75,561715,0
+YEXT.US,D,20240520,000000,5.75,5.755,5.51,5.52,551175,0
+YEXT.US,D,20240521,000000,5.5,5.51,5.41,5.43,606632,0
+YEXT.US,D,20240522,000000,5.42,5.5,5.305,5.34,658357,0
+YEXT.US,D,20240523,000000,5.36,5.38,5.08,5.15,1425195,0
+YEXT.US,D,20240524,000000,5.17,5.22,5.14,5.16,812478,0
+YEXT.US,D,20240528,000000,5.16,5.22,5.06,5.09,1079971,0
+YEXT.US,D,20240529,000000,5.03,5.1075,4.84,4.91,1442037,0
+YEXT.US,D,20240530,000000,4.96,5.11,4.9,5,1475869,0
+YEXT.US,D,20240531,000000,5,5.08,4.95,5.05,635301,0
+YEXT.US,D,20240603,000000,5.12,5.12,4.96,4.99,594789,0
+YEXT.US,D,20240604,000000,4.95,4.99,4.865,4.91,1242504,0
+YEXT.US,D,20240605,000000,4.95,4.95,4.77,4.84,1107793,0
+YEXT.US,D,20240606,000000,4.83,4.86,4.69,4.72,877071,0
+YEXT.US,D,20240607,000000,4.68,5.69,4.66,5.15,6744492,0
+YEXT.US,D,20240610,000000,5.08,5.16,4.89,5.04,4200728,0
+YEXT.US,D,20240611,000000,4.3,5.05,4.29,5.03,4917534,0
+YEXT.US,D,20240612,000000,5.13,5.275,5.02,5.19,2542530,0
+YEXT.US,D,20240613,000000,5.18,5.22,5.04,5.15,1292757,0
+YEXT.US,D,20240614,000000,5.09,5.12,4.995,5.03,1144040,0
+YEXT.US,D,20240617,000000,4.99,5.09,4.965,5.07,1084051,0
+YEXT.US,D,20240618,000000,5.09,5.13,4.92,4.99,1152961,0
+YEXT.US,D,20240620,000000,4.95,5.07,4.94,4.99,1479097,0
+YEXT.US,D,20240621,000000,4.99,5.11,4.97,5,2858042,0
+YEXT.US,D,20240624,000000,4.94,4.97,4.84,4.9,1093258,0
+YEXT.US,D,20240625,000000,4.9,4.9,4.8,4.82,984364,0
+YEXT.US,D,20240626,000000,4.78,4.89,4.75,4.86,898489,0
+YEXT.US,D,20240627,000000,4.88,5.2,4.85,5.18,900873,0
+YEXT.US,D,20240628,000000,5.22,5.43,5.1826,5.35,1870206,0
+YEXT.US,D,20240701,000000,5.32,5.34,5.19,5.24,738247,0
+YEXT.US,D,20240702,000000,5.2,5.29,5.13,5.26,556358,0
+YEXT.US,D,20240703,000000,5.27,5.35,5.15,5.16,402790,0
+YEXT.US,D,20240705,000000,5.12,5.165,5.045,5.08,528084,0
+YEXT.US,D,20240708,000000,5.11,5.19,5.04,5.18,626464,0
+YEXT.US,D,20240709,000000,5.15,5.19,4.91,4.93,616665,0
+YEXT.US,D,20240710,000000,4.96,4.96,4.75,4.92,849800,0
+YEXT.US,D,20240711,000000,5.07,5.165,4.99,5.14,1076222,0
+YEXT.US,D,20240712,000000,5.23,5.23,5.1,5.15,551562,0
+YEXT.US,D,20240715,000000,5.22,5.2751,5.115,5.14,552213,0
+YEXT.US,D,20240716,000000,5.21,5.29,5.14,5.23,935652,0
+YEXT.US,D,20240717,000000,5.16,5.43,5.15,5.41,1064446,0
+YEXT.US,D,20240718,000000,5.38,5.45,5.29,5.31,607241,0
+YEXT.US,D,20240719,000000,5.32,5.38,5.24,5.32,433348,0
+YEXT.US,D,20240722,000000,5.34,5.55,5.29,5.55,815493,0
+YEXT.US,D,20240723,000000,5.51,5.695,5.48,5.6,705437,0
+YEXT.US,D,20240724,000000,5.52,5.6,5.4301,5.51,673505,0
+YEXT.US,D,20240725,000000,5.56,5.86,5.54,5.76,689972,0
+YEXT.US,D,20240726,000000,5.88,5.88,5.755,5.85,552206,0
+YEXT.US,D,20240729,000000,5.87,5.87,5.72,5.76,751985,0
+YEXT.US,D,20240730,000000,5.8,5.91,5.72,5.77,626086,0
+YEXT.US,D,20240731,000000,5.78,5.845,5.71,5.76,677705,0
+YEXT.US,D,20240801,000000,5.79,5.805,5.46,5.55,799896,0
+YEXT.US,D,20240802,000000,5.32,5.46,5.25,5.34,623724,0
+YEXT.US,D,20240805,000000,5.06,5.29,5.02,5.23,1002076,0
+YEXT.US,D,20240806,000000,5.27,5.27,5.125,5.19,723261,0
+YEXT.US,D,20240807,000000,5.29,5.34,5.05,5.06,471791,0
+YEXT.US,D,20240808,000000,5.17,5.17,4.96,5.01,468052,0
+YEXT.US,D,20240809,000000,4.98,5.01,4.82,4.84,456745,0
+YEXT.US,D,20240812,000000,4.85,5.015,4.69,4.8,1114062,0
+YEXT.US,D,20240813,000000,4.88,4.98,4.77,4.93,1144471,0
+YEXT.US,D,20240814,000000,4.95,4.98,4.725,4.81,714033,0
+YEXT.US,D,20240815,000000,4.92,5.03,4.83,5.01,876688,0
+YEXT.US,D,20240816,000000,4.97,5.01,4.89,4.96,4000493,0
+YEXT.US,D,20240819,000000,5.01,5.28,4.965,5.25,776563,0
+YEXT.US,D,20240820,000000,5.26,5.2614,5.11,5.11,522598,0
+YEXT.US,D,20240821,000000,5.14,5.16,5.03,5.08,340122,0
+YEXT.US,D,20240822,000000,5.07,5.08,4.94,4.95,324994,0
+YEXT.US,D,20240823,000000,4.98,5.22,4.95,5.17,764230,0
+YEXT.US,D,20240826,000000,5.24,5.3,5.135,5.29,733045,0
+YEXT.US,D,20240827,000000,5.27,5.27,5.14,5.15,370995,0
+YEXT.US,D,20240828,000000,5.1,5.12,5.03,5.06,434038,0
+YEXT.US,D,20240829,000000,5.12,5.175,5.09,5.1,365644,0
+YEXT.US,D,20240830,000000,5.15,5.15,5.02,5.09,544695,0
+YEXT.US,D,20240903,000000,5.02,5.1,4.79,4.81,639420,0
+YEXT.US,D,20240904,000000,4.81,4.94,4.73,4.92,1457160,0
+YEXT.US,D,20240905,000000,5.41,5.67,5.25,5.56,2990980,0
+YEXT.US,D,20240906,000000,5.6,6.2895,5.6,6.22,3671131,0
+YEXT.US,D,20240909,000000,6.24,6.535,6.13,6.38,2235387,0
+YEXT.US,D,20240910,000000,6.4,6.51,6.38,6.4,997656,0
+YEXT.US,D,20240911,000000,6.42,6.51,6.31,6.46,857661,0
+YEXT.US,D,20240912,000000,6.49,6.6,6.45,6.51,736853,0
+YEXT.US,D,20240913,000000,6.58,6.605,6.495,6.55,811373,0
+YEXT.US,D,20240916,000000,6.56,6.58,6.495,6.5,629109,0
+YEXT.US,D,20240917,000000,6.55,6.58,6.44,6.53,635748,0
+YEXT.US,D,20240918,000000,6.51,6.67,6.465,6.5,674511,0
+YEXT.US,D,20240919,000000,6.64,6.65,6.43,6.54,665065,0
+YEXT.US,D,20240920,000000,6.75,6.855,6.58,6.63,1620733,0
+YEXT.US,D,20240923,000000,6.64,6.64,6.415,6.43,770374,0
+YEXT.US,D,20240924,000000,6.44,6.44,6.275,6.3,503035,0
+YEXT.US,D,20240925,000000,6.28,6.485,6.26,6.41,546750,0
+YEXT.US,D,20240926,000000,6.46,6.545,6.41,6.45,472976,0
+YEXT.US,D,20240927,000000,6.46,6.74,6.44,6.72,860173,0
+YEXT.US,D,20240930,000000,6.675,6.93,6.675,6.92,854478,0
+YEXT.US,D,20241001,000000,6.89,7.07,6.74,6.76,1730627,0
+YEXT.US,D,20241002,000000,6.85,7,6.72,6.73,1023873,0
+YEXT.US,D,20241003,000000,6.7,6.73,6.43,6.52,843318,0
+YEXT.US,D,20241004,000000,6.63,6.74,6.53,6.72,697228,0
+YEXT.US,D,20241007,000000,6.72,6.72,6.47,6.53,821068,0
+YEXT.US,D,20241008,000000,6.44,6.575,6.39,6.53,465590,0
+YEXT.US,D,20241009,000000,6.5,6.7,6.5,6.69,496399,0
+YEXT.US,D,20241010,000000,6.59,6.965,6.56,6.81,958573,0
+YEXT.US,D,20241011,000000,6.79,7.05,6.78,6.97,672751,0
+YEXT.US,D,20241014,000000,6.98,6.99,6.885,6.92,409664,0
+YEXT.US,D,20241015,000000,6.92,7,6.78,6.99,617096,0
+YEXT.US,D,20241016,000000,7.01,7.13,6.9583,7.04,577549,0
+YEXT.US,D,20241017,000000,7.05,7.13,6.94,7.1,554256,0
+YEXT.US,D,20241018,000000,7.09,7.18,7.035,7.13,640486,0
+YEXT.US,D,20241021,000000,7.14,7.2,7.03,7.13,479428,0
+YEXT.US,D,20241022,000000,7.13,7.185,7.08,7.14,576266,0
+YEXT.US,D,20241023,000000,7.11,7.14,6.685,6.86,858989,0
+YEXT.US,D,20241024,000000,6.86,6.92,6.8,6.91,432840,0
+YEXT.US,D,20241025,000000,6.92,6.985,6.795,6.85,441618,0
+YEXT.US,D,20241028,000000,6.92,7.14,6.91,7.06,358917,0
+YEXT.US,D,20241029,000000,7,7.275,6.99,7.21,371669,0
+YEXT.US,D,20241030,000000,7.22,7.5,7.18,7.3,654079,0
+YEXT.US,D,20241031,000000,7.28,7.36,7.17,7.24,586128,0
+YEXT.US,D,20241101,000000,7.29,7.33,7.17,7.2,485568,0
+YEXT.US,D,20241104,000000,7.16,7.26,7.04,7.19,505310,0
+YEXT.US,D,20241105,000000,7.15,7.31,7.14,7.29,441182,0
+YEXT.US,D,20241106,000000,7.54,7.8,7.54,7.6,1012986,0
+YEXT.US,D,20241107,000000,7.57,7.82,7.5253,7.69,727783,0
+YEXT.US,D,20241108,000000,7.62,7.78,7.56,7.75,736834,0
+YEXT.US,D,20241111,000000,7.82,8.06,7.82,8.05,539259,0
+YEXT.US,D,20241112,000000,8.02,8.1376,7.985,7.99,1144349,0
+YEXT.US,D,20241113,000000,8.03,8.03,7.86,8,619253,0
+YEXT.US,D,20241114,000000,8.048,8.06,7.86,7.89,520366,0
+YEXT.US,D,20241115,000000,7.88,7.93,7.71,7.78,478051,0
+YEXT.US,D,20241118,000000,7.7223,7.895,7.7223,7.74,408960,0
+YEXT.US,D,20241119,000000,7.69,7.83,7.6525,7.79,345820,0
+YEXT.US,D,20241120,000000,7.75,7.82,7.67,7.75,360489,0
+YEXT.US,D,20241121,000000,7.8,7.98,7.73,7.95,599813,0
+YEXT.US,D,20241122,000000,7.97,8.41,7.94,8.41,782573,0
+YEXT.US,D,20241125,000000,8.46,8.58,8.4202,8.49,685148,0
+YEXT.US,D,20241126,000000,8.445,8.5,8.26,8.33,492307,0
+YEXT.US,D,20241127,000000,8.385,8.48,8.255,8.33,547612,0
+YEXT.US,D,20241129,000000,8.4,8.42,8.25,8.26,292427,0
+YEXT.US,D,20241202,000000,8.285,8.5,8.25,8.46,614629,0
+YEXT.US,D,20241203,000000,8.38,8.46,8.36,8.38,741611,0
+YEXT.US,D,20241204,000000,8.44,8.6,8.41,8.6,901831,0
+YEXT.US,D,20241205,000000,8.6,8.6,8.435,8.45,740644,0
+YEXT.US,D,20241206,000000,8.54,8.6,8.44,8.51,1619975,0
+YEXT.US,D,20241209,000000,8.7,8.75,8.37,8.52,2502257,0
+YEXT.US,D,20241210,000000,7.3,7.42,6.9801,7.06,4426269,0
+YEXT.US,D,20241211,000000,7.1,7.14,7.005,7.03,2458738,0
+YEXT.US,D,20241212,000000,6.94,7.03,6.65,6.71,1918799,0
+YEXT.US,D,20241213,000000,6.66,6.745,6.455,6.5,1242416,0
+YEXT.US,D,20241216,000000,6.475,6.55,6.385,6.42,1879215,0
+YEXT.US,D,20241217,000000,6.42,6.53,6.415,6.49,818060,0
+YEXT.US,D,20241218,000000,6.44,6.59,6.35,6.43,1377217,0
+YEXT.US,D,20241219,000000,6.49,6.53,6.35,6.36,806902,0
+YEXT.US,D,20241220,000000,6.31,6.43,6.25,6.38,1245326,0
+YEXT.US,D,20241223,000000,6.38,6.425,6.3,6.37,659818,0
+YEXT.US,D,20241224,000000,6.36,6.43,6.36,6.4,278860,0
+YEXT.US,D,20241226,000000,6.4,6.475,6.345,6.45,550523,0
+YEXT.US,D,20241227,000000,6.44,6.5,6.305,6.33,747117,0
+YEXT.US,D,20241230,000000,6.3,6.315,6.195,6.21,847735,0
+YEXT.US,D,20241231,000000,6.235,6.59,6.19,6.36,1133399,0
+YEXT.US,D,20250102,000000,6.46,6.685,6.44,6.54,723679,0
+YEXT.US,D,20250103,000000,6.605,6.61,6.25,6.33,949539,0
+YEXT.US,D,20250106,000000,6.37,6.4199,6.315,6.33,729892,0
+YEXT.US,D,20250107,000000,6.34,6.4,6.255,6.33,849268,0
+YEXT.US,D,20250108,000000,6.25,6.56,6.23,6.53,872306,0
+YEXT.US,D,20250110,000000,6.37,6.65,6.37,6.6,1445505,0
+YEXT.US,D,20250113,000000,6.495,6.81,6.48,6.67,1210673,0
+YEXT.US,D,20250114,000000,6.75,6.75,6.495,6.53,823772,0
+YEXT.US,D,20250115,000000,6.68,6.71,6.39,6.47,656773,0
+YEXT.US,D,20250116,000000,6.48,6.505,6.4,6.48,656840,0
+YEXT.US,D,20250117,000000,6.52,6.6,6.28,6.33,991135,0
+YEXT.US,D,20250121,000000,6.35,6.39,6.255,6.31,598254,0
+YEXT.US,D,20250122,000000,6.28,6.37,6.26,6.3,612900,0
+YEXT.US,D,20250123,000000,6.22,6.45,6.22,6.33,542908,0
+YEXT.US,D,20250124,000000,6.33,6.401,6.31,6.33,387100,0
+YEXT.US,D,20250127,000000,6.26,6.72,6.26,6.57,754311,0
+YEXT.US,D,20250128,000000,6.58,6.89,6.545,6.86,683915,0
+YEXT.US,D,20250129,000000,6.85,6.85,6.68,6.81,518685,0
+YEXT.US,D,20250130,000000,6.85,6.87,6.63,6.65,348015,0
+YEXT.US,D,20250131,000000,6.69,6.78,6.52,6.58,690301,0
+YEXT.US,D,20250203,000000,6.46,6.6,6.35,6.55,503153,0
+YEXT.US,D,20250204,000000,6.5,6.75,6.5,6.73,411761,0
+YEXT.US,D,20250205,000000,6.78,6.79,6.6,6.64,445659,0
+YEXT.US,D,20250206,000000,6.67,6.72,6.59,6.62,326687,0
+YEXT.US,D,20250207,000000,6.55,6.66,6.4325,6.48,459461,0
+YEXT.US,D,20250210,000000,6.5,6.61,6.5,6.55,334832,0
+YEXT.US,D,20250211,000000,6.62,6.74,6.58,6.58,440513,0
+YEXT.US,D,20250212,000000,6.47,6.885,6.46,6.78,601211,0
+YEXT.US,D,20250213,000000,6.82,6.84,6.71,6.82,343902,0
+YEXT.US,D,20250214,000000,6.855,6.855,6.66,6.68,536031,0
+YEXT.US,D,20250218,000000,6.74,6.74,6.56,6.67,598469,0
+YEXT.US,D,20250219,000000,6.668,6.668,6.42,6.57,526870,0
+YEXT.US,D,20250220,000000,6.526,6.555,6.4301,6.48,364043,0
+YEXT.US,D,20250221,000000,6.56,6.635,6.48,6.55,712943,0
+YEXT.US,D,20250224,000000,6.54,6.56,6.35,6.54,518538,0
+YEXT.US,D,20250225,000000,6.53,6.59,6.4301,6.52,558049,0
+YEXT.US,D,20250226,000000,6.42,6.515,6.37,6.46,554357,0
+YEXT.US,D,20250227,000000,6.475,6.56,6.325,6.37,475483,0
+YEXT.US,D,20250228,000000,6.355,6.84,6.33,6.8,893742,0
+YEXT.US,D,20250303,000000,6.816,6.816,6.51,6.6,795201,0
+YEXT.US,D,20250304,000000,6.544,6.67,6.485,6.61,706417,0
+YEXT.US,D,20250305,000000,6.52,6.65,6.505,6.56,1427914,0
+YEXT.US,D,20250306,000000,5.85,6.39,5.78,6.29,1376404,0
+YEXT.US,D,20250307,000000,6.25,6.32,6.155,6.23,884745,0
+YEXT.US,D,20250310,000000,6.175,6.25,6.09,6.16,993120,0
+YEXT.US,D,20250311,000000,6.1105,6.265,6.11,6.16,706489,0
+YEXT.US,D,20250312,000000,6.1994,6.25,6.095,6.14,969928,0
+YEXT.US,D,20250313,000000,6.095,6.175,5.99,6.02,1021596,0
+YEXT.US,D,20250314,000000,6.065,6.16,6.035,6.11,1722588,0
+YEXT.US,D,20250317,000000,6.12,6.26,6.085,6.16,874064,0
+YEXT.US,D,20250318,000000,6.18,6.32,6.135,6.25,732238,0
+YEXT.US,D,20250319,000000,6.2735,6.49,6.24,6.4,700038,0
+YEXT.US,D,20250320,000000,6.4,6.44,6.33,6.33,616687,0
+YEXT.US,D,20250321,000000,6.2716,6.37,6.24,6.29,1163193,0
+YEXT.US,D,20250324,000000,6.345,6.48,6.3355,6.39,725338,0
+YEXT.US,D,20250325,000000,6.4,6.63,6.4,6.59,814684,0
+YEXT.US,D,20250326,000000,6.596,6.625,6.505,6.59,861345,0
+YEXT.US,D,20250327,000000,6.6,6.625,6.31,6.34,592475,0
+YEXT.US,D,20250328,000000,6.351,6.37,6.17,6.18,668452,0
+YEXT.US,D,20250331,000000,6.1,6.255,6.07,6.16,853768,0
+YEXT.US,D,20250401,000000,6.17,6.295,6.14,6.23,590802,0
+YEXT.US,D,20250402,000000,6.165,6.29,6.1,6.2,627650,0
+YEXT.US,D,20250403,000000,6.04,6.175,5.915,6.11,875062,0
+YEXT.US,D,20250404,000000,5.9302,6.06,5.75,5.89,1435879,0
+YEXT.US,D,20250407,000000,5.69,6.05,5.56,5.73,1097003,0
+YEXT.US,D,20250408,000000,5.9,5.9,5.51,5.61,1080568,0
+YEXT.US,D,20250409,000000,5.59,6.13,5.515,5.97,1189080,0
+YEXT.US,D,20250410,000000,5.86,6.005,5.79,5.91,783471,0
+YEXT.US,D,20250411,000000,5.89,5.98,5.765,5.89,585852,0
+YEXT.US,D,20250414,000000,5.995,5.995,5.86,5.91,981306,0
+YEXT.US,D,20250415,000000,5.885,6.2553,5.88,6.1,1110179,0
+YEXT.US,D,20250416,000000,6.035,6.205,6.01,6.08,690760,0
+YEXT.US,D,20250417,000000,6.13,6.19,6.05,6.11,716607,0
+YEXT.US,D,20250421,000000,6.04,6.1,5.87,5.99,612971,0
+YEXT.US,D,20250422,000000,6.07,6.13,6.015,6.08,542907,0
+YEXT.US,D,20250423,000000,6.24,6.33,6.1,6.14,621471,0
+YEXT.US,D,20250424,000000,6.15,6.28,6.15,6.27,653337,0
+YEXT.US,D,20250425,000000,6.21,6.39,6.21,6.38,380003,0
+YEXT.US,D,20250428,000000,6.37,6.5,6.37,6.48,564989,0
+YEXT.US,D,20250429,000000,6.49,6.8,6.48,6.79,759029,0
+YEXT.US,D,20250430,000000,6.68,6.835,6.655,6.8,640943,0
+YEXT.US,D,20250501,000000,6.83,6.85,6.585,6.63,847883,0
+YEXT.US,D,20250502,000000,6.715,6.73,6.575,6.62,425385,0
+YEXT.US,D,20250505,000000,6.59,6.68,6.56,6.58,601871,0
+YEXT.US,D,20250506,000000,6.54,6.65,6.45,6.48,652358,0
+YEXT.US,D,20250507,000000,6.49,6.58,6.395,6.48,408219,0
+YEXT.US,D,20250508,000000,6.515,6.66,6.51,6.57,452724,0
+YEXT.US,D,20250509,000000,6.615,6.775,6.61,6.64,516873,0
+YEXT.US,D,20250512,000000,6.87,6.87,6.65,6.69,595250,0
+YEXT.US,D,20250513,000000,6.73,6.8525,6.71,6.79,467991,0
+YEXT.US,D,20250514,000000,6.7825,6.93,6.77,6.87,602721,0
+YEXT.US,D,20250515,000000,6.85,6.95,6.78,6.88,552160,0
+YEXT.US,D,20250516,000000,6.9,7.085,6.85,7.03,714233,0
+YEXT.US,D,20250519,000000,6.93,6.985,6.81,6.88,426151,0
+YEXT.US,D,20250520,000000,6.83,6.91,6.73,6.86,410887,0
+YEXT.US,D,20250521,000000,7.25,7.34,6.62,6.69,939405,0
+YEXT.US,D,20250522,000000,6.676,6.815,6.6,6.69,633902,0
+YEXT.US,D,20250523,000000,6.63,6.66,6.58,6.59,438869,0
+YEXT.US,D,20250527,000000,6.665,6.77,6.605,6.64,745617,0
+YEXT.US,D,20250528,000000,6.67,6.77,6.6,6.68,605441,0
+YEXT.US,D,20250529,000000,6.735,6.74,6.595,6.72,718493,0
+YEXT.US,D,20250530,000000,6.71,6.77,6.652,6.71,908109,0
+YEXT.US,D,20250602,000000,6.715,6.78,6.65,6.69,1074341,0
+YEXT.US,D,20250603,000000,6.725,6.85,6.65,6.82,2368815,0
+YEXT.US,D,20250604,000000,7.85,9.15,7.825,8.97,7667920,0
+YEXT.US,D,20250605,000000,8.96,8.96,8.09,8.8,3288036,0
+YEXT.US,D,20250606,000000,8.8,8.92,8.435,8.88,2019851,0
+YEXT.US,D,20250609,000000,8.96,8.96,8.65,8.75,1468158,0
+YEXT.US,D,20250610,000000,8.705,8.83,8.56,8.65,1005449,0
+YEXT.US,D,20250611,000000,8.6,8.655,8.3,8.39,1232278,0
+YEXT.US,D,20250612,000000,8.32,8.405,8.2266,8.33,1008523,0
+YEXT.US,D,20250613,000000,8.26,8.32,8.0302,8.12,995980,0
+YEXT.US,D,20250616,000000,8.12,8.4,8.08,8.39,1082741,0
+YEXT.US,D,20250617,000000,8.34,8.45,8.17,8.23,910762,0
+YEXT.US,D,20250618,000000,8.25,8.26,8.04,8.08,780764,0
+YEXT.US,D,20250620,000000,8.09,8.175,7.98,8.01,1496055,0
+YEXT.US,D,20250623,000000,7.96,8.21,7.87,8.18,964363,0
+YEXT.US,D,20250624,000000,8.25,8.4,8.21,8.35,774348,0
+YEXT.US,D,20250625,000000,8.39,8.53,8.22,8.27,737440,0
+YEXT.US,D,20250626,000000,8.315,8.515,8.145,8.5,1167318,0
+YEXT.US,D,20250627,000000,8.53,8.53,8.34,8.5,1081753,0
+YEXT.US,D,20250630,000000,8.51,8.59,8.48,8.5,803698,0
+YEXT.US,D,20250701,000000,8.47,8.52,8.285,8.37,924397,0
+YEXT.US,D,20250702,000000,8.365,8.39,8.19,8.22,820625,0
+YEXT.US,D,20250703,000000,8.1966,8.32,8.1966,8.26,365862,0
+YEXT.US,D,20250707,000000,8.2,8.34,8.2,8.3,869243,0
+YEXT.US,D,20250708,000000,8.31,8.32,8.15,8.22,824499,0
+YEXT.US,D,20250709,000000,8.23,8.28,8.11,8.24,626165,0
+YEXT.US,D,20250710,000000,8.215,8.28,8.07,8.19,650744,0
+YEXT.US,D,20250711,000000,8.155,8.22,7.84,7.87,530835,0
+YEXT.US,D,20250714,000000,7.78,8.04,7.77,8.01,771043,0
+YEXT.US,D,20250715,000000,8.02,8.17,7.99,8.09,669790,0
+YEXT.US,D,20250716,000000,8.12,8.19,8,8.08,565587,0
+YEXT.US,D,20250717,000000,8.08,8.195,8.02,8.18,553498,0
+YEXT.US,D,20250718,000000,8.145,8.295,8.14,8.18,557153,0
+YEXT.US,D,20250721,000000,8.215,8.36,8.21,8.33,631303,0
+YEXT.US,D,20250722,000000,8.35,8.535,8.3,8.52,599949,0
+YEXT.US,D,20250723,000000,8.5061,8.64,8.48,8.64,547665,0
+YEXT.US,D,20250724,000000,8.65,8.665,8.38,8.48,567978,0
+YEXT.US,D,20250725,000000,8.51,8.51,8.44,8.46,407817,0
+YEXT.US,D,20250728,000000,8.485,8.56,8.48,8.55,477071,0
+YEXT.US,D,20250729,000000,8.58,8.63,8.355,8.38,545220,0
+YEXT.US,D,20250730,000000,8.385,8.46,8.27,8.36,577219,0
+YEXT.US,D,20250731,000000,8.3,8.38,8.1,8.12,492743,0
+YEXT.US,D,20250801,000000,8.01,8.08,7.73,7.73,780880,0
+YEXT.US,D,20250804,000000,7.76,8.03,7.74,8.03,610721,0
+YEXT.US,D,20250805,000000,8.01,8.08,7.89,7.91,473520,0
+YEXT.US,D,20250806,000000,7.95,8.07,7.94,8.04,406842,0
+YEXT.US,D,20250807,000000,8.12,8.15,7.87,7.92,491799,0
+YEXT.US,D,20250808,000000,8.16,8.21,7.825,7.84,524104,0
+YEXT.US,D,20250811,000000,8.03,8.105,7.72,7.73,615449,0
+YEXT.US,D,20250812,000000,7.77,7.92,7.75,7.88,504335,0
+YEXT.US,D,20250813,000000,7.905,8.38,7.84,8.33,872591,0
+YEXT.US,D,20250814,000000,8.1,8.26,7.975,8.02,745763,0
+YEXT.US,D,20250815,000000,8.05,8.16,7.99,8.09,1002129,0
+YEXT.US,D,20250818,000000,8.67,9.16,8.645,8.8,5175573,0
+YEXT.US,D,20250819,000000,8.81,8.81,8.51,8.72,1128717,0
+YEXT.US,D,20250820,000000,8.695,8.75,8.485,8.59,864396,0
+YEXT.US,D,20250821,000000,8.55,8.92,8.55,8.83,1176790,0
+YEXT.US,D,20250822,000000,8.89,9.045,8.82,8.97,1986861,0
+YEXT.US,D,20250825,000000,9.05,9.08,8.975,9.05,1431216,0
+YEXT.US,D,20250826,000000,9.05,9.138,8.97,9,1307976,0
+YEXT.US,D,20250827,000000,9.035,9.145,8.99,9.12,1038110,0
+YEXT.US,D,20250828,000000,9.14,9.2,9.06,9.14,940513,0
+YEXT.US,D,20250829,000000,9.16,9.2,9.01,9.09,746171,0
+YEXT.US,D,20250902,000000,8.96,9.105,8.92,8.97,1150431,0
+YEXT.US,D,20250903,000000,8.95,9.17,8.94,9.16,901103,0
+YEXT.US,D,20250904,000000,9.05,9.11,8.99,9.06,838622,0
+YEXT.US,D,20250905,000000,9.1,9.185,8.92,8.95,1083500,0
+YEXT.US,D,20250908,000000,8.965,9,8.79,8.8,1782475,0
+YEXT.US,D,20250909,000000,8.85,8.88,8.57,8.64,1602379,0
+YEXT.US,D,20250910,000000,8.63,8.65,8.475,8.48,1347905,0
+YEXT.US,D,20250911,000000,8.48,8.695,8.42,8.69,871257,0
+YEXT.US,D,20250912,000000,8.68,8.7,8.535,8.65,1165881,0
+YEXT.US,D,20250915,000000,8.71,8.905,8.67,8.73,1420075,0
+YEXT.US,D,20250916,000000,8.759,8.8,8.62,8.79,1095183,0
+YEXT.US,D,20250917,000000,8.8,8.895,8.69,8.76,1433627,0
+YEXT.US,D,20250918,000000,8.8,9.03,8.78,8.99,1443753,0
+YEXT.US,D,20250919,000000,9,9.02,8.76,8.81,1584171,0
+YEXT.US,D,20250922,000000,8.79,8.87,8.71,8.83,791812,0
+YEXT.US,D,20250923,000000,8.85,8.87,8.78,8.84,944839,0
+YEXT.US,D,20250924,000000,8.82,8.88,8.66,8.71,1122196,0
+YEXT.US,D,20250925,000000,8.69,8.7,8.545,8.65,983789,0
+YEXT.US,D,20250926,000000,8.67,8.7,8.605,8.67,637152,0
+YEXT.US,D,20250929,000000,8.74,8.74,8.53,8.59,1619310,0
+YEXT.US,D,20250930,000000,8.575,8.63,8.465,8.52,901417,0
+YEXT.US,D,20251001,000000,8.495,8.54,8.365,8.43,1225695,0
+YEXT.US,D,20251002,000000,8.44,8.485,8.375,8.48,906613,0
+YEXT.US,D,20251003,000000,8.52,8.61,8.39,8.42,910458,0
+YEXT.US,D,20251006,000000,8.42,8.435,8.32,8.41,886179,0
+YEXT.US,D,20251007,000000,8.49,8.55,8.34,8.35,1748798,0
+YEXT.US,D,20251008,000000,8.42,8.515,8.33,8.51,733053,0
+YEXT.US,D,20251009,000000,8.485,8.5,8.4,8.43,537254,0
+YEXT.US,D,20251010,000000,8.49,8.49,8.3015,8.33,789953,0
+YEXT.US,D,20251013,000000,8.36,8.4,8.31,8.37,686207,0
+YEXT.US,D,20251014,000000,8.35,8.425,8.28,8.38,788684,0
+YEXT.US,D,20251015,000000,8.39,8.45,8.28,8.39,1136150,0
+YEXT.US,D,20251016,000000,8.385,8.465,8.195,8.25,1069058,0
+YEXT.US,D,20251017,000000,8.2,8.32,8.18,8.27,647260,0
+YEXT.US,D,20251020,000000,8.3,8.38,8.265,8.38,575181,0
+YEXT.US,D,20251021,000000,8.35,8.505,8.35,8.46,447596,0
+YEXT.US,D,20251022,000000,8.45,8.49,8.36,8.48,701280,0
+YEXT.US,D,20251023,000000,8.46,8.655,8.46,8.51,659162,0
+YEXT.US,D,20251024,000000,8.56,8.57,8.5,8.51,359931,0
+YEXT.US,D,20251027,000000,8.56,8.5805,8.4742,8.56,541254,0
+YEXT.US,D,20251028,000000,8.55,8.585,8.44,8.45,336552,0
+YEXT.US,D,20251029,000000,8.45,8.45,8.26,8.3,994701,0
+YEXT.US,D,20251030,000000,8.28,8.44,8.27,8.43,589938,0
+YEXT.US,D,20251031,000000,8.42,8.485,8.335,8.47,674092,0
+YEXT.US,D,20251103,000000,8.5,8.5,8.3,8.46,805495,0
+YEXT.US,D,20251104,000000,8.39,8.48,8.29,8.33,661238,0
+YEXT.US,D,20251105,000000,8.37,8.5,8.31,8.5,616848,0
+YEXT.US,D,20251106,000000,8.49,8.525,8.38,8.48,672564,0
+YEXT.US,D,20251107,000000,8.45,8.6,8.425,8.48,794262,0
+YEXT.US,D,20251110,000000,8.495,8.5599,8.35,8.52,793804,0
+YEXT.US,D,20251111,000000,8.46,8.585,8.445,8.57,846762,0
+YEXT.US,D,20251112,000000,8.6,8.69,8.5,8.68,846330,0
+YEXT.US,D,20251113,000000,8.63,8.74,8.605,8.62,523737,0
+YEXT.US,D,20251114,000000,8.565,8.58,8.38,8.44,711118,0
+YEXT.US,D,20251117,000000,8.36,8.425,8.265,8.29,935568,0
+YEXT.US,D,20251118,000000,8.25,8.32,8.2,8.28,663194,0
+YEXT.US,D,20251119,000000,8.295,8.38,8.225,8.29,638092,0
+YEXT.US,D,20251120,000000,8.36,8.43,8.25,8.26,986616,0
+YEXT.US,D,20251121,000000,8.25,8.5,8.235,8.44,822183,0
+YEXT.US,D,20251124,000000,8.435,8.56,8.43,8.47,704377,0
+YEXT.US,D,20251125,000000,8.445,8.57,8.3,8.45,698031,0
+YEXT.US,D,20251126,000000,8.52,8.52,8.33,8.43,869696,0
+YEXT.US,D,20251128,000000,8.38,8.46,8.365,8.42,576445,0
+YEXT.US,D,20251201,000000,8.4,8.535,8.39,8.47,753583,0
+YEXT.US,D,20251202,000000,8.49,8.61,8.47,8.52,949906,0
+YEXT.US,D,20251203,000000,8.51,8.83,8.51,8.82,1007228,0
+YEXT.US,D,20251204,000000,8.84,8.9,8.78,8.87,1064022,0
+YEXT.US,D,20251205,000000,8.88,9.03,8.78,8.87,1075374,0
+YEXT.US,D,20251208,000000,8.915,8.957,8.815,8.82,973669,0
+YEXT.US,D,20251209,000000,8.2,8.67,8.07,8.42,1879351,0
+YEXT.US,D,20251210,000000,8.38,8.495,8.205,8.38,2029260,0
+YEXT.US,D,20251211,000000,8.38,8.62,8.38,8.41,1449399,0
+YEXT.US,D,20251212,000000,8.395,8.515,8.3,8.31,942165,0
+YEXT.US,D,20251215,000000,8.31,8.33,8.255,8.32,1029453,0
+YEXT.US,D,20251216,000000,8.3,8.53,8.3,8.51,796327,0
+YEXT.US,D,20251217,000000,8.515,8.61,8.42,8.43,659967,0
+YEXT.US,D,20251218,000000,8.4799,8.56,8.4101,8.45,709923,0
+YEXT.US,D,20251219,000000,8.44,8.465,8.3001,8.33,1208166,0
+YEXT.US,D,20251222,000000,8.35,8.465,8.32,8.36,858193,0
+YEXT.US,D,20251223,000000,8.31,8.38,8.21,8.21,974669,0
+YEXT.US,D,20251224,000000,8.21,8.24,8.14,8.2,356321,0
+YEXT.US,D,20251226,000000,8.175,8.2037,8.05,8.1,1598164,0
+YEXT.US,D,20251229,000000,8.0504,8.17,8.05,8.15,814888,0
+YEXT.US,D,20251230,000000,8.115,8.185,8.09,8.13,760376,0
+YEXT.US,D,20251231,000000,8.12,8.13,8.051,8.06,651287,0
+YEXT.US,D,20260102,000000,8.06,8.06,7.76,7.85,1373859,0
+YEXT.US,D,20260105,000000,7.89,8.045,7.81,8,661253,0
+YEXT.US,D,20260106,000000,7.98,8.11,7.96,8.08,622259,0
+YEXT.US,D,20260107,000000,8.09,8.13,8.035,8.1,610696,0
+YEXT.US,D,20260108,000000,8.08,8.1165,8.02,8.11,869494,0
+YEXT.US,D,20260109,000000,8.11,8.14,7.98,7.99,805851,0
+YEXT.US,D,20260112,000000,7.99,8.01,7.89,7.92,581361,0
+YEXT.US,D,20260113,000000,7.87,7.9,7.64,7.64,751500,0
+YEXT.US,D,20260114,000000,7.59,7.695,7.57,7.65,648265,0
+YEXT.US,D,20260115,000000,7.65,7.79,7.51,7.54,1115525,0
+YEXT.US,D,20260116,000000,7.55,7.68,7.42,7.61,1373711,0
+YEXT.US,D,20260120,000000,7.53,7.65,7.455,7.6,886201,0
+YEXT.US,D,20260121,000000,7.635,7.72,7.545,7.72,995127,0
+YEXT.US,D,20260122,000000,7.6935,7.895,7.6935,7.83,708972,0
+YEXT.US,D,20260123,000000,7.8,7.94,7.605,7.61,766805,0
+YEXT.US,D,20260126,000000,7.65,7.69,7.555,7.61,916261,0
+YEXT.US,D,20260127,000000,7.64,7.64,7.475,7.5,776791,0
+YEXT.US,D,20260128,000000,7.5,7.52,7.34,7.35,767477,0
+YEXT.US,D,20260129,000000,7.295,7.37,7.175,7.3,1208457,0
+YEXT.US,D,20260130,000000,7.23,7.31,7.1125,7.16,830246,0
+YEXT.US,D,20260202,000000,5.8,6.0699,5.42,5.47,5331444,0
+YEXT.US,D,20260203,000000,5.45,5.45,5.09,5.24,2614799,0
+YEXT.US,D,20260204,000000,5.2,5.2,4.905,4.99,3000693,0
+YEXT.US,D,20260205,000000,4.98,5.08,4.815,4.83,2646400,0
+YEXT.US,D,20260206,000000,4.88,4.92,4.665,4.9,2211619,0
+YEXT.US,D,20260209,000000,4.87,5.006,4.86,4.91,1818020,0
+YEXT.US,D,20260210,000000,5.63,5.66,5.46,5.61,7710051,0
+YEXT.US,D,20260211,000000,5.58,5.66,5.46,5.53,3590186,0
+YEXT.US,D,20260212,000000,5.54,5.55,5.3,5.34,3752221,0
+YEXT.US,D,20260213,000000,5.4,5.6,5.379,5.57,3705074,0
+YEXT.US,D,20260217,000000,5.55,5.6,5.44,5.52,2301170,0
+YEXT.US,D,20260218,000000,5.5,5.605,5.46,5.53,2905328,0
diff --git a/daily/us/nyse stocks/2/yffi.us.txt b/daily/us/nyse stocks/2/yffi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1b8294a534f3d0aa26e7ccc0f937dbc5e9ae248c
--- /dev/null
+++ b/daily/us/nyse stocks/2/yffi.us.txt	
@@ -0,0 +1,238 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+YFFI.US,D,20250106,000000,10.02,10.04,9.935,9.935,48655,0
+YFFI.US,D,20250107,000000,9.94,9.96,9.9,9.9138,62573,0
+YFFI.US,D,20250108,000000,9.92,9.94,9.915,9.9391,30903,0
+YFFI.US,D,20250110,000000,9.88,9.9,9.875,9.9,35108,0
+YFFI.US,D,20250113,000000,9.8398,9.8426,9.815,9.8175,24484,0
+YFFI.US,D,20250114,000000,9.8,9.83,9.77,9.81,24180,0
+YFFI.US,D,20250115,000000,9.91,9.9394,9.9,9.9135,92732,0
+YFFI.US,D,20250116,000000,9.89,9.94,9.89,9.89,25139,0
+YFFI.US,D,20250117,000000,9.94,9.97,9.9,9.95,42078,0
+YFFI.US,D,20250121,000000,9.97,10.23,9.92,10,31187,0
+YFFI.US,D,20250122,000000,9.96,9.96,9.91,9.92,33648,0
+YFFI.US,D,20250123,000000,9.915,9.93,9.89,9.9,14372,0
+YFFI.US,D,20250124,000000,9.9,9.95,9.9,9.925,2941,0
+YFFI.US,D,20250127,000000,9.963,9.97,9.92,9.94,18737,0
+YFFI.US,D,20250128,000000,9.96,9.98,9.945,9.95,30102,0
+YFFI.US,D,20250129,000000,9.93,9.97,9.92,9.945,21434,0
+YFFI.US,D,20250130,000000,9.97,9.97,9.92,9.92,17300,0
+YFFI.US,D,20250131,000000,9.98,9.99,9.92,9.92,22988,0
+YFFI.US,D,20250203,000000,9.95,9.98,9.9,9.96,48412,0
+YFFI.US,D,20250204,000000,9.925,9.97,9.925,9.93,27324,0
+YFFI.US,D,20250205,000000,9.98,10.03,9.98,9.98,30515,0
+YFFI.US,D,20250206,000000,10,10.01,9.9,9.9,37603,0
+YFFI.US,D,20250207,000000,9.98,9.98,9.94,9.94,69938,0
+YFFI.US,D,20250210,000000,9.97,10,9.95,9.95,38353,0
+YFFI.US,D,20250211,000000,9.945,9.97,9.945,9.97,18364,0
+YFFI.US,D,20250212,000000,9.87,9.9,9.86,9.87,32130,0
+YFFI.US,D,20250213,000000,9.93,9.96,9.92,9.92,16659,0
+YFFI.US,D,20250214,000000,9.98,10.01,9.96,9.96,19481,0
+YFFI.US,D,20250218,000000,9.945,9.96,9.9,9.9,16550,0
+YFFI.US,D,20250219,000000,9.94,9.985,9.94,9.94,76093,0
+YFFI.US,D,20250220,000000,9.985,10,9.96,9.975,25552,0
+YFFI.US,D,20250221,000000,9.98,10.02,9.97,10.004,34970,0
+YFFI.US,D,20250224,000000,10.04,10.05,10.01,10.01,18127,0
+YFFI.US,D,20250225,000000,10.07,10.13,10.07,10.08,28364,0
+YFFI.US,D,20250226,000000,10.06,10.13,10.06,10.09,49384,0
+YFFI.US,D,20250227,000000,10.08,10.09,10.04,10.04,60544,0
+YFFI.US,D,20250228,000000,10.08,10.1,10.07,10.07,24868,0
+YFFI.US,D,20250303,000000,10.07,10.11,10.07,10.085,13663,0
+YFFI.US,D,20250304,000000,10.11,10.1303,10.05,10.075,18865,0
+YFFI.US,D,20250305,000000,10.06,10.08,10.05,10.0585,12560,0
+YFFI.US,D,20250306,000000,10.05,10.09,10.033,10.033,9963,0
+YFFI.US,D,20250307,000000,10.08,10.09,10.01,10.035,18149,0
+YFFI.US,D,20250310,000000,10.08,10.11,10.06,10.06,38251,0
+YFFI.US,D,20250311,000000,10.03,10.05,9.98,9.98,7458,0
+YFFI.US,D,20250312,000000,10.02,10.04,9.95,9.95,7704,0
+YFFI.US,D,20250313,000000,9.97,10.02,9.95,9.95,18046,0
+YFFI.US,D,20250314,000000,9.99,9.99,9.97,9.97,3468,0
+YFFI.US,D,20250317,000000,10.01,10.031,9.95,9.985,2102,0
+YFFI.US,D,20250318,000000,9.97,10.02,9.945,9.965,1044,0
+YFFI.US,D,20250319,000000,9.98,10.03,9.98,10.01,3983,0
+YFFI.US,D,20250320,000000,10.03,10.06,10.02,10.02,1141,0
+YFFI.US,D,20250321,000000,10.07,10.08,10.04,10.04,19944,0
+YFFI.US,D,20250324,000000,10.02,10.05,9.96,10.05,7976,0
+YFFI.US,D,20250325,000000,10.04,10.05,10,10.02,12398,0
+YFFI.US,D,20250326,000000,10.0191,10.02,9.93,9.95,7363,0
+YFFI.US,D,20250327,000000,9.93,9.99,9.91,9.9583,5566,0
+YFFI.US,D,20250328,000000,10,10.019,9.995,9.995,6206,0
+YFFI.US,D,20250331,000000,10.03,10.03,9.9961,9.9961,190,0
+YFFI.US,D,20250401,000000,10.07,10.08,10.03,10.08,3545,0
+YFFI.US,D,20250402,000000,10.11,10.15,10.0914,10.0914,5298,0
+YFFI.US,D,20250403,000000,10.11,10.22,10.07,10.07,458,0
+YFFI.US,D,20250404,000000,10.28,10.28,10.09,10.1007,526,0
+YFFI.US,D,20250408,000000,10.04,10.13,9.81,9.81,9621,0
+YFFI.US,D,20250409,000000,9.8881,10,9.88,9.9481,2711,0
+YFFI.US,D,20250411,000000,9.725,9.85,9.66,9.7548,1576,0
+YFFI.US,D,20250414,000000,9.91,9.95,9.91,9.93,2737,0
+YFFI.US,D,20250415,000000,9.86,9.8807,9.82,9.82,4021,0
+YFFI.US,D,20250416,000000,9.86,9.9328,9.86,9.9328,11075,0
+YFFI.US,D,20250417,000000,9.94,9.94,9.86,9.86,260,0
+YFFI.US,D,20250421,000000,9.96,9.96,9.74,9.8048,11742,0
+YFFI.US,D,20250422,000000,9.89,9.92,9.89,9.92,4476,0
+YFFI.US,D,20250423,000000,9.875,9.9,9.86,9.86,31773,0
+YFFI.US,D,20250424,000000,9.93,9.95,9.87,9.92,4441,0
+YFFI.US,D,20250425,000000,9.97,9.97,9.935,9.935,4141,0
+YFFI.US,D,20250428,000000,9.98,10.01,9.9652,9.9652,495,0
+YFFI.US,D,20250429,000000,10,10.04,10,10.03,4591,0
+YFFI.US,D,20250430,000000,9.87,9.9555,9.87,9.9555,132,0
+YFFI.US,D,20250501,000000,9.87,10.05,9.87,9.9247,12793,0
+YFFI.US,D,20250502,000000,9.9245,9.9245,9.875,9.875,2963,0
+YFFI.US,D,20250505,000000,9.87,9.9,9.87,9.8786,7975,0
+YFFI.US,D,20250506,000000,9.91,9.91,9.88,9.88,1031,0
+YFFI.US,D,20250507,000000,9.94,9.95,9.84,9.89,5710,0
+YFFI.US,D,20250508,000000,9.93,9.93,9.875,9.875,4936,0
+YFFI.US,D,20250509,000000,9.94,9.94,9.88,9.88,3878,0
+YFFI.US,D,20250512,000000,9.96,9.97,9.82,9.82,14681,0
+YFFI.US,D,20250513,000000,9.82,9.9,9.82,9.89,6859,0
+YFFI.US,D,20250514,000000,9.87,9.875,9.82,9.82,9385,0
+YFFI.US,D,20250515,000000,9.85,9.92,9.82,9.92,20509,0
+YFFI.US,D,20250516,000000,9.92,9.92,9.8704,9.8704,1845,0
+YFFI.US,D,20250519,000000,9.87,9.88,9.82,9.875,9367,0
+YFFI.US,D,20250520,000000,9.88,9.9,9.82,9.865,1107,0
+YFFI.US,D,20250521,000000,9.88,9.89,9.8052,9.8052,203168,0
+YFFI.US,D,20250522,000000,9.88,9.88,9.88,9.88,5416,0
+YFFI.US,D,20250523,000000,9.84,9.85,9.825,9.825,47840,0
+YFFI.US,D,20250527,000000,9.91,9.97,9.91,9.92,6463,0
+YFFI.US,D,20250528,000000,9.865,9.909,9.86,9.8875,20210,0
+YFFI.US,D,20250530,000000,9.92,9.92,9.8953,9.8953,5110,0
+YFFI.US,D,20250602,000000,9.87,9.9,9.85,9.85,6247,0
+YFFI.US,D,20250603,000000,9.929,9.929,9.865,9.865,5951,0
+YFFI.US,D,20250604,000000,9.95,9.97,9.92,9.92,5372,0
+YFFI.US,D,20250605,000000,9.95,9.95,9.92,9.925,6930,0
+YFFI.US,D,20250606,000000,9.93,9.95,9.885,9.885,1250,0
+YFFI.US,D,20250609,000000,9.895,9.97,9.895,9.96,27895,0
+YFFI.US,D,20250610,000000,9.88,9.94,9.87,9.93,4824,0
+YFFI.US,D,20250611,000000,9.89,9.96,9.89,9.94,926,0
+YFFI.US,D,20250616,000000,9.99,9.99,9.96,9.98,5423,0
+YFFI.US,D,20250617,000000,9.964,9.99,9.9,9.96,2600,0
+YFFI.US,D,20250618,000000,9.98,9.99,9.94,9.9726,21696,0
+YFFI.US,D,20250620,000000,9.94,10.01,9.88,9.9677,504,0
+YFFI.US,D,20250623,000000,9.96,10.015,9.96,10.015,11596,0
+YFFI.US,D,20250624,000000,9.97,10.13,9.96,10.0486,14973,0
+YFFI.US,D,20250625,000000,9.97,10.08,9.97,10.04,801,0
+YFFI.US,D,20250626,000000,10.11,10.11,10.11,10.11,224,0
+YFFI.US,D,20250627,000000,9.97,10.0399,9.97,9.9953,636,0
+YFFI.US,D,20250630,000000,10.06,10.1,10.06,10.1,2253,0
+YFFI.US,D,20250701,000000,10,10.0414,10,10.0414,150,0
+YFFI.US,D,20250702,000000,10,10.09,9.99,10.045,10144,0
+YFFI.US,D,20250703,000000,9.96,10.0103,9.96,10.0103,6368,0
+YFFI.US,D,20250707,000000,9.96,9.995,9.96,9.995,208,0
+YFFI.US,D,20250708,000000,9.93,9.98,9.93,9.98,659,0
+YFFI.US,D,20250709,000000,10,10.04,9.97,10.04,1447,0
+YFFI.US,D,20250710,000000,10.0586,10.06,9.96,10.02,5036,0
+YFFI.US,D,20250711,000000,9.95,9.98,9.95,9.98,106,0
+YFFI.US,D,20250714,000000,10.01,10.01,9.93,9.975,366,0
+YFFI.US,D,20250715,000000,9.97,9.97,9.89,9.935,1397,0
+YFFI.US,D,20250716,000000,9.93,9.9991,9.93,9.9732,656,0
+YFFI.US,D,20250717,000000,9.94,10.0123,9.94,9.9655,1289,0
+YFFI.US,D,20250718,000000,10.029,10.029,9.985,9.985,250,0
+YFFI.US,D,20250721,000000,10.06,10.06,10.0243,10.0243,168,0
+YFFI.US,D,20250722,000000,10.02,10.065,10.02,10.065,175,0
+YFFI.US,D,20250723,000000,10.03,10.08,10.03,10.03,11266,0
+YFFI.US,D,20250725,000000,10.03,10.045,10.03,10.045,5120,0
+YFFI.US,D,20250728,000000,10.0691,10.0691,10.025,10.06,1540,0
+YFFI.US,D,20250730,000000,10.04,10.04,10.0132,10.0132,6768,0
+YFFI.US,D,20250731,000000,9.99,10.05,9.99,10.0241,412,0
+YFFI.US,D,20250801,000000,10.07,10.125,10.05,10.125,802,0
+YFFI.US,D,20250804,000000,10.15,10.17,10.15,10.17,792,0
+YFFI.US,D,20250805,000000,10.15,10.16,10.12,10.12,3753,0
+YFFI.US,D,20250806,000000,10.08,10.13,10.08,10.13,184,0
+YFFI.US,D,20250807,000000,10.15,10.16,10.08,10.16,430,0
+YFFI.US,D,20250808,000000,10.13,10.14,10.095,10.095,6891,0
+YFFI.US,D,20250811,000000,10.105,10.105,10.07,10.0992,1299,0
+YFFI.US,D,20250815,000000,10.12,10.1592,10.1,10.1,4412,0
+YFFI.US,D,20250818,000000,10.13,10.14,10.12,10.14,743,0
+YFFI.US,D,20250819,000000,10.12,10.12,10.12,10.12,1240,0
+YFFI.US,D,20250820,000000,10.11,10.125,10.11,10.125,4480,0
+YFFI.US,D,20250822,000000,10.14,10.155,10.14,10.155,2873,0
+YFFI.US,D,20250825,000000,10.07,10.125,10.0601,10.125,795,0
+YFFI.US,D,20250827,000000,10.13,10.165,10.13,10.165,1016,0
+YFFI.US,D,20250828,000000,10.179,10.18,10.135,10.1396,619,0
+YFFI.US,D,20250829,000000,10.125,10.1277,10.12,10.1277,2713,0
+YFFI.US,D,20250902,000000,10.05,10.1,10.05,10.095,1665,0
+YFFI.US,D,20250903,000000,10.07,10.13,10.07,10.125,19442,0
+YFFI.US,D,20250904,000000,10.1,10.2,10.1,10.175,6491,0
+YFFI.US,D,20250908,000000,10.2,10.25,10.2,10.245,4748,0
+YFFI.US,D,20250909,000000,10.19,10.235,10.19,10.235,171,0
+YFFI.US,D,20250910,000000,10.273,10.28,10.21,10.265,6996,0
+YFFI.US,D,20250912,000000,10.3,10.3,10.265,10.265,259,0
+YFFI.US,D,20250915,000000,10.32,10.32,10.25,10.2919,18873,0
+YFFI.US,D,20250916,000000,10.31,10.33,10.31,10.3149,9232,0
+YFFI.US,D,20250917,000000,10.32,10.32,10.27,10.3009,1083,0
+YFFI.US,D,20250918,000000,10.28,10.28,10.2699,10.2699,1108,0
+YFFI.US,D,20250919,000000,10.3,10.3,10.26,10.265,982,0
+YFFI.US,D,20250922,000000,10.205,10.21,10.1999,10.1999,1888,0
+YFFI.US,D,20250923,000000,10.25,10.28,10.2431,10.26,467,0
+YFFI.US,D,20250924,000000,10.23,10.24,10.2249,10.2249,619,0
+YFFI.US,D,20250925,000000,10.22,10.22,10.1999,10.1999,207,0
+YFFI.US,D,20250929,000000,10.2,10.2,10.1774,10.1774,179,0
+YFFI.US,D,20250930,000000,10.24,10.24,10.1999,10.1999,537,0
+YFFI.US,D,20251001,000000,10.21,10.21,10.2099,10.2099,4968,0
+YFFI.US,D,20251002,000000,10.25,10.25,10.2304,10.2304,1552,0
+YFFI.US,D,20251003,000000,10.24,10.24,10.2099,10.2099,934,0
+YFFI.US,D,20251006,000000,10.2282,10.2298,10.2199,10.2298,836,0
+YFFI.US,D,20251007,000000,10.21,10.24,10.21,10.21,6456,0
+YFFI.US,D,20251008,000000,10.18,10.205,10.18,10.205,987,0
+YFFI.US,D,20251009,000000,10.2,10.2,10.19,10.19,9884,0
+YFFI.US,D,20251010,000000,10.26,10.27,10.227,10.23,2698,0
+YFFI.US,D,20251013,000000,10.24,10.255,10.23,10.255,5372,0
+YFFI.US,D,20251016,000000,10.28,10.3299,10.28,10.3011,1459,0
+YFFI.US,D,20251017,000000,10.3086,10.3086,10.275,10.275,300,0
+YFFI.US,D,20251021,000000,10.28,10.31,10.28,10.31,20588,0
+YFFI.US,D,20251024,000000,10.32,10.32,10.317,10.317,211,0
+YFFI.US,D,20251027,000000,10.32,10.35,10.32,10.32,535,0
+YFFI.US,D,20251028,000000,10.34,10.355,10.34,10.355,3111,0
+YFFI.US,D,20251030,000000,10.25,10.26,10.22,10.22,1044,0
+YFFI.US,D,20251031,000000,10.2299,10.2299,10.2004,10.2004,329,0
+YFFI.US,D,20251103,000000,10.2099,10.2099,10.175,10.175,151,0
+YFFI.US,D,20251104,000000,10.19,10.19,10.175,10.175,46818,0
+YFFI.US,D,20251105,000000,10.1495,10.1495,10.135,10.135,694,0
+YFFI.US,D,20251106,000000,10.19,10.21,10.17,10.19,12224,0
+YFFI.US,D,20251110,000000,10.19,10.19,10.165,10.165,20679,0
+YFFI.US,D,20251111,000000,10.1999,10.23,10.1701,10.185,34518,0
+YFFI.US,D,20251112,000000,10.25,10.25,10.21,10.235,911,0
+YFFI.US,D,20251113,000000,10.2,10.2,10.17,10.17,2334,0
+YFFI.US,D,20251119,000000,10.18,10.2,10.16,10.16,4216,0
+YFFI.US,D,20251120,000000,10.19,10.19,10.18,10.18,219,0
+YFFI.US,D,20251121,000000,10.24,10.24,10.22,10.22,215,0
+YFFI.US,D,20251124,000000,10.191,10.2378,10.191,10.2378,379,0
+YFFI.US,D,20251125,000000,10.221,10.26,10.221,10.26,364,0
+YFFI.US,D,20251126,000000,10.24,10.25,10.24,10.25,4423,0
+YFFI.US,D,20251201,000000,10.19,10.19,10.175,10.175,15778,0
+YFFI.US,D,20251202,000000,10.2199,10.2199,10.2,10.2,369,0
+YFFI.US,D,20251205,000000,10.2191,10.2191,10.17,10.18,5093,0
+YFFI.US,D,20251209,000000,10.15,10.15,10.1434,10.1434,367,0
+YFFI.US,D,20251211,000000,10.22,10.22,10.21,10.21,2805,0
+YFFI.US,D,20251212,000000,10.16,10.18,10.16,10.18,1965,0
+YFFI.US,D,20251215,000000,10.205,10.205,10.17,10.19,2552,0
+YFFI.US,D,20251216,000000,10.195,10.195,10.19,10.195,15311,0
+YFFI.US,D,20251217,000000,10.22,10.22,10.1601,10.19,1076,0
+YFFI.US,D,20251219,000000,10.24,10.24,10.1801,10.1801,518,0
+YFFI.US,D,20251222,000000,10.23,10.23,10.15,10.195,1246,0
+YFFI.US,D,20251223,000000,10.17,10.1952,10.17,10.1952,4495,0
+YFFI.US,D,20251224,000000,10.2599,10.26,10.225,10.225,3753,0
+YFFI.US,D,20251226,000000,10.25,10.25,10.235,10.235,5604,0
+YFFI.US,D,20251229,000000,10.28,10.28,10.26,10.26,1101,0
+YFFI.US,D,20251230,000000,10.19,10.22,10.16,10.195,2812,0
+YFFI.US,D,20260105,000000,10.23,10.23,10.195,10.195,327,0
+YFFI.US,D,20260107,000000,10.2399,10.2399,10.205,10.205,104,0
+YFFI.US,D,20260108,000000,10.2,10.23,10.1945,10.1945,13048,0
+YFFI.US,D,20260112,000000,10.2088,10.2088,10.18,10.18,548,0
+YFFI.US,D,20260113,000000,10.24,10.24,10.1601,10.2,610,0
+YFFI.US,D,20260114,000000,10.2399,10.2399,10.19,10.2148,2850,0
+YFFI.US,D,20260115,000000,10.2499,10.2499,10.215,10.215,706,0
+YFFI.US,D,20260116,000000,10.25,10.25,10.1943,10.1943,235,0
+YFFI.US,D,20260120,000000,10.18,10.18,10.1346,10.1346,1541,0
+YFFI.US,D,20260122,000000,10.14,10.18,10.13,10.18,811,0
+YFFI.US,D,20260123,000000,10.19,10.204,10.19,10.204,7898,0
+YFFI.US,D,20260127,000000,10.215,10.24,10.2018,10.2018,457,0
+YFFI.US,D,20260128,000000,10.195,10.34,10.17,10.205,1680,0
+YFFI.US,D,20260129,000000,10.18,10.18,10.165,10.165,373,0
+YFFI.US,D,20260130,000000,10.2,10.2,10.1679,10.1679,2401,0
+YFFI.US,D,20260204,000000,10.38,10.38,10.136,10.136,13182,0
+YFFI.US,D,20260206,000000,10.193,10.193,10.15,10.175,1167,0
+YFFI.US,D,20260209,000000,10.2199,10.2199,10.19,10.195,746,0
+YFFI.US,D,20260210,000000,10.24,10.24,10.2387,10.2387,124,0
+YFFI.US,D,20260213,000000,10.32,10.33,10.3,10.3,2048,0
+YFFI.US,D,20260218,000000,10.31,10.31,10.24,10.24,4411,0
diff --git a/daily/us/nyse stocks/2/zcba.us.txt b/daily/us/nyse stocks/2/zcba.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d91be02c2b4fbd9e1c38cb4ce622f97234c88cab
--- /dev/null
+++ b/daily/us/nyse stocks/2/zcba.us.txt	
@@ -0,0 +1,23 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZCBA.US,D,20260108,000000,50.116,50.116,50.116,50.116,14,0
+ZCBA.US,D,20260109,000000,50.0282,50.0282,50.0282,50.0282,23,0
+ZCBA.US,D,20260113,000000,49.9865,49.9865,49.9865,49.9865,2025,0
+ZCBA.US,D,20260114,000000,50.0344,50.0344,50.0344,50.0344,2026,0
+ZCBA.US,D,20260115,000000,50.0996,50.0996,50.0996,50.0996,1,0
+ZCBA.US,D,20260116,000000,50.017,50.017,50.017,50.017,3,0
+ZCBA.US,D,20260121,000000,49.8697,49.8697,49.8697,49.8697,45,0
+ZCBA.US,D,20260122,000000,49.9412,49.9412,49.9412,49.9412,53,0
+ZCBA.US,D,20260123,000000,49.9111,49.9111,49.9111,49.9111,11,0
+ZCBA.US,D,20260127,000000,50.0049,50.0049,50.0049,50.0049,22,0
+ZCBA.US,D,20260128,000000,50.0117,50.0117,50.0117,50.0117,22,0
+ZCBA.US,D,20260129,000000,49.9941,49.9941,49.9941,49.9941,22,0
+ZCBA.US,D,20260130,000000,50.0586,50.0586,50.0586,50.0586,22,0
+ZCBA.US,D,20260203,000000,49.9279,49.9279,49.9279,49.9279,32,0
+ZCBA.US,D,20260204,000000,49.94,49.94,49.94,49.94,41,0
+ZCBA.US,D,20260205,000000,49.9441,49.9441,49.9441,49.9441,23,0
+ZCBA.US,D,20260206,000000,50.1669,50.1669,50.1669,50.1669,2,0
+ZCBA.US,D,20260210,000000,50.1747,50.1747,50.1747,50.1747,1,0
+ZCBA.US,D,20260211,000000,50.2798,50.2798,50.2798,50.2798,1,0
+ZCBA.US,D,20260212,000000,50.1758,50.1758,50.1758,50.1758,7,0
+ZCBA.US,D,20260213,000000,50.3567,50.3567,50.3567,50.3567,17,0
+ZCBA.US,D,20260218,000000,50.4682,50.4682,50.4682,50.4682,10,0
diff --git a/daily/us/nyse stocks/2/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/zcbf.us.txt b/daily/us/nyse stocks/2/zcbf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d628c4bdf1921616339ac092909654f37c01640d
--- /dev/null
+++ b/daily/us/nyse stocks/2/zcbf.us.txt	
@@ -0,0 +1,23 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZCBF.US,D,20260108,000000,50.2387,50.2387,50.2387,50.2387,3,0
+ZCBF.US,D,20260109,000000,50.0701,50.0701,50.0701,50.0701,3,0
+ZCBF.US,D,20260113,000000,50.0762,50.0762,50.0762,50.0762,10000,0
+ZCBF.US,D,20260114,000000,50.1419,50.1419,50.1419,50.1419,10001,0
+ZCBF.US,D,20260115,000000,50.2723,50.2723,50.2723,50.2723,1,0
+ZCBF.US,D,20260116,000000,50.1715,50.1715,50.1715,50.1715,2,0
+ZCBF.US,D,20260121,000000,49.7249,49.7249,49.7249,49.7249,4,0
+ZCBF.US,D,20260122,000000,49.8732,49.8732,49.8732,49.8732,11,0
+ZCBF.US,D,20260123,000000,49.8777,49.8777,49.8777,49.8777,12,0
+ZCBF.US,D,20260127,000000,50.0768,50.0768,50.0768,50.0768,2,0
+ZCBF.US,D,20260128,000000,50.0035,50.0035,50.0035,50.0035,2,0
+ZCBF.US,D,20260129,000000,49.9672,49.9672,49.9672,49.9672,2,0
+ZCBF.US,D,20260130,000000,50.0513,50.0513,50.0513,50.0513,2,0
+ZCBF.US,D,20260203,000000,49.7978,49.7978,49.7978,49.7978,22,0
+ZCBF.US,D,20260204,000000,49.8475,49.8475,49.8475,49.8475,11,0
+ZCBF.US,D,20260205,000000,49.8271,49.8271,49.8271,49.8271,3,0
+ZCBF.US,D,20260206,000000,50.1909,50.1909,50.1909,50.1909,3,0
+ZCBF.US,D,20260210,000000,50.2196,50.2196,50.2196,50.2196,1,0
+ZCBF.US,D,20260211,000000,50.4771,50.4771,50.4771,50.4771,2,0
+ZCBF.US,D,20260212,000000,50.3275,50.3275,50.3275,50.3275,1,0
+ZCBF.US,D,20260213,000000,50.6993,50.6993,50.6993,50.6993,1,0
+ZCBF.US,D,20260218,000000,50.9297,50.9297,50.9297,50.9297,1,0
diff --git a/daily/us/nyse stocks/2/zetx.us.txt b/daily/us/nyse stocks/2/zetx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a5b7183b313ce63a89f82f0812ed086fcf69efd6
--- /dev/null
+++ b/daily/us/nyse stocks/2/zetx.us.txt	
@@ -0,0 +1,11 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZETX.US,D,20260204,000000,18.65,19.62,17.68,19.1546,17319,0
+ZETX.US,D,20260205,000000,18.56,18.56,15.945,16.0083,19916,0
+ZETX.US,D,20260206,000000,17.48,17.9521,16.19,17.9521,31922,0
+ZETX.US,D,20260209,000000,16.98,19.08,16.87,17.9805,34624,0
+ZETX.US,D,20260210,000000,19.07,19.136,17.9,18.4215,8749,0
+ZETX.US,D,20260211,000000,17.52,17.52,15.71,15.8234,13225,0
+ZETX.US,D,20260212,000000,15.82,15.82,13.19,13.9557,51467,0
+ZETX.US,D,20260213,000000,13.66,15.09,13.66,14.8058,20623,0
+ZETX.US,D,20260217,000000,13.89,14.67,13.89,14.4652,3105,0
+ZETX.US,D,20260218,000000,14.61,15.46,14.61,15.44,11163,0
diff --git a/daily/us/nyse stocks/2/zip.us.txt b/daily/us/nyse stocks/2/zip.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7cd3813744ba5ada25f2692e0a4cf2adca8fd8af
--- /dev/null
+++ b/daily/us/nyse stocks/2/zip.us.txt	
@@ -0,0 +1,1189 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZIP.US,D,20210526,000000,20,21.69,19.32,21.1,16606297,0
+ZIP.US,D,20210527,000000,20.71,21.76,20.6,20.85,3134474,0
+ZIP.US,D,20210528,000000,20.2,21.5,20.15,21.01,2095796,0
+ZIP.US,D,20210601,000000,21,23.05,20.9408,23.05,4299609,0
+ZIP.US,D,20210602,000000,22.36,24,22.24,23.8,6791657,0
+ZIP.US,D,20210603,000000,23.56,24.83,23.56,24.66,1317964,0
+ZIP.US,D,20210604,000000,24.65,24.69,24.29,24.54,959399,0
+ZIP.US,D,20210607,000000,24.4,24.5,23.465,23.63,827231,0
+ZIP.US,D,20210608,000000,23.4,23.9,23.2854,23.67,660185,0
+ZIP.US,D,20210609,000000,23.6,23.67,22.5785,22.83,1052245,0
+ZIP.US,D,20210610,000000,22.89,23.19,22.27,22.47,763839,0
+ZIP.US,D,20210611,000000,22.29,22.5899,21.67,22.06,480062,0
+ZIP.US,D,20210614,000000,22.02,22.28,21.23,21.4,800282,0
+ZIP.US,D,20210615,000000,21.35,21.73,20.6,20.91,1089664,0
+ZIP.US,D,20210616,000000,20.89,21.25,20.2601,20.59,325485,0
+ZIP.US,D,20210617,000000,20.71,20.9499,20.4,20.64,331470,0
+ZIP.US,D,20210618,000000,20.41,21.76,20.41,21.26,653023,0
+ZIP.US,D,20210621,000000,22.09,23.67,22,23.51,2044789,0
+ZIP.US,D,20210622,000000,23.25,24.5,22.555,22.92,1024297,0
+ZIP.US,D,20210623,000000,23.01,23.44,22.61,23.39,375180,0
+ZIP.US,D,20210624,000000,23.55,23.75,23.04,23.28,320898,0
+ZIP.US,D,20210625,000000,23,23.3005,21.93,21.93,646433,0
+ZIP.US,D,20210628,000000,22.66,24.13,22.48,24.11,1066216,0
+ZIP.US,D,20210629,000000,24.26,25.57,23.0501,23.62,1804334,0
+ZIP.US,D,20210630,000000,23.51,25.37,23.4755,24.98,793533,0
+ZIP.US,D,20210701,000000,25.39,25.45,23.65,24.12,899885,0
+ZIP.US,D,20210702,000000,24.25,26.71,24.23,25.95,1276051,0
+ZIP.US,D,20210706,000000,25.94,26.33,24.47,25.47,818938,0
+ZIP.US,D,20210707,000000,24.93,25.4106,23.65,24.27,506152,0
+ZIP.US,D,20210708,000000,23.54,24.01,22.8,23.38,438263,0
+ZIP.US,D,20210709,000000,23.42,24.36,23.03,24.32,275979,0
+ZIP.US,D,20210712,000000,24.32,25.5,23.85,25.17,411434,0
+ZIP.US,D,20210713,000000,25.17,25.8,24.81,24.97,342883,0
+ZIP.US,D,20210714,000000,25.02,25.35,24.82,24.91,388267,0
+ZIP.US,D,20210715,000000,24.68,24.81,24.12,24.61,372973,0
+ZIP.US,D,20210716,000000,24.62,24.7973,24.3,24.49,221203,0
+ZIP.US,D,20210719,000000,23.94,24.01,22.45,23,699431,0
+ZIP.US,D,20210720,000000,22.93,23.79,22.66,23.6,223758,0
+ZIP.US,D,20210721,000000,23.8,24.56,23.76,24.35,295475,0
+ZIP.US,D,20210722,000000,24.27,24.36,23.74,24.35,124677,0
+ZIP.US,D,20210723,000000,24.43,25.39,24.3917,24.97,870206,0
+ZIP.US,D,20210726,000000,24.97,26.92,24.804,26,1509678,0
+ZIP.US,D,20210727,000000,25.93,26.1751,25.18,26,725828,0
+ZIP.US,D,20210728,000000,26.25,26.61,25.71,25.95,243853,0
+ZIP.US,D,20210729,000000,26,26.64,25.93,26.02,359779,0
+ZIP.US,D,20210730,000000,26,26.27,25.75,26.08,737226,0
+ZIP.US,D,20210802,000000,26.2,27,26.11,26.72,463076,0
+ZIP.US,D,20210803,000000,26.62,29.07,25.9134,27.25,1879250,0
+ZIP.US,D,20210804,000000,27.19,27.94,27.19,27.67,414819,0
+ZIP.US,D,20210805,000000,27.94,27.97,26.13,26.56,409340,0
+ZIP.US,D,20210806,000000,26.78,27.9,26.4483,27.57,230099,0
+ZIP.US,D,20210809,000000,27.77,28.26,27.32,28,564990,0
+ZIP.US,D,20210810,000000,28.34,28.39,27.36,27.37,465889,0
+ZIP.US,D,20210811,000000,27.27,28.76,27.27,28.73,464590,0
+ZIP.US,D,20210812,000000,28.9,29.85,28.68,29.04,2272387,0
+ZIP.US,D,20210813,000000,30.72,32,27.06,28.9,3094144,0
+ZIP.US,D,20210816,000000,28.5,28.5,24.93,25.97,1972400,0
+ZIP.US,D,20210817,000000,25.65,25.91,24.31,25.03,1150725,0
+ZIP.US,D,20210818,000000,24.77,25.0199,23.65,23.73,738151,0
+ZIP.US,D,20210819,000000,23.39,24.19,22.73,23.82,748998,0
+ZIP.US,D,20210820,000000,24.07,25.42,24.07,25.17,710686,0
+ZIP.US,D,20210823,000000,25.59,26.09,25.25,26,501859,0
+ZIP.US,D,20210824,000000,26.08,26.44,25.425,25.61,559733,0
+ZIP.US,D,20210825,000000,25.4,26.24,25.18,25.46,535703,0
+ZIP.US,D,20210826,000000,25.3,25.3,24.16,24.46,397672,0
+ZIP.US,D,20210827,000000,24.53,25.48,24.2711,24.9,558972,0
+ZIP.US,D,20210830,000000,25,25,24,24.35,420784,0
+ZIP.US,D,20210831,000000,24.26,25.38,24.01,25.19,420708,0
+ZIP.US,D,20210901,000000,25.42,26.56,25.06,25.31,772785,0
+ZIP.US,D,20210902,000000,25.45,26.59,25.08,25.95,574625,0
+ZIP.US,D,20210903,000000,25.78,26.14,25.15,25.36,229835,0
+ZIP.US,D,20210907,000000,25.28,25.6,24.1,24.17,354966,0
+ZIP.US,D,20210908,000000,24.02,24.14,23.3,23.66,535668,0
+ZIP.US,D,20210909,000000,23.83,24.7,23.66,24.63,359546,0
+ZIP.US,D,20210910,000000,24.83,25.32,24.4,25.05,475669,0
+ZIP.US,D,20210913,000000,25,25.6553,24.5,25.57,585990,0
+ZIP.US,D,20210914,000000,25.5,26.93,25.48,26.22,1490783,0
+ZIP.US,D,20210915,000000,26.21,26.37,25.487,26.33,1152443,0
+ZIP.US,D,20210916,000000,25.81,27.9,25.81,27.87,974507,0
+ZIP.US,D,20210917,000000,27.75,28.11,26.89,26.99,1235051,0
+ZIP.US,D,20210920,000000,26.06,27.47,25.52,27.04,715944,0
+ZIP.US,D,20210921,000000,27.45,28.37,27.26,28.2,883807,0
+ZIP.US,D,20210922,000000,28,28.93,27.69,28.02,1630464,0
+ZIP.US,D,20210923,000000,28.21,28.39,27.51,28,424810,0
+ZIP.US,D,20210924,000000,27.98,28.8,27.97,28.47,516652,0
+ZIP.US,D,20210927,000000,28.41,29.2091,27.71,28.48,908740,0
+ZIP.US,D,20210928,000000,28.22,28.71,26.2,27.14,631375,0
+ZIP.US,D,20210929,000000,27.32,27.65,26.66,26.73,366322,0
+ZIP.US,D,20210930,000000,26.85,27.88,26.73,27.6,325449,0
+ZIP.US,D,20211001,000000,27.8,27.93,27.105,27.92,412361,0
+ZIP.US,D,20211004,000000,27.5,27.75,26.4,26.58,710581,0
+ZIP.US,D,20211005,000000,26.81,28.06,26.44,27.49,663438,0
+ZIP.US,D,20211006,000000,27.05,28.9599,26.68,28.59,825447,0
+ZIP.US,D,20211007,000000,29,29.16,27.98,27.99,1442150,0
+ZIP.US,D,20211008,000000,28.15,28.4,27.3101,28.39,334350,0
+ZIP.US,D,20211011,000000,28.4,28.98,26.64,26.86,705998,0
+ZIP.US,D,20211012,000000,26.92,27.11,26.05,26.31,635521,0
+ZIP.US,D,20211013,000000,26.51,27.23,26.35,27.21,452176,0
+ZIP.US,D,20211014,000000,27.97,28.05,27.1,27.37,444183,0
+ZIP.US,D,20211015,000000,27.33,27.61,27.07,27.08,303972,0
+ZIP.US,D,20211018,000000,26.98,27.6,26.89,27.3,384315,0
+ZIP.US,D,20211019,000000,27.44,27.559,27.12,27.18,256900,0
+ZIP.US,D,20211020,000000,27.05,27.88,26.88,27.57,309643,0
+ZIP.US,D,20211021,000000,27.4,29.03,27.4,28.23,474592,0
+ZIP.US,D,20211022,000000,28.01,28.42,27.2,28.3,279628,0
+ZIP.US,D,20211025,000000,28.29,28.7,27.47,27.49,273700,0
+ZIP.US,D,20211026,000000,27.74,29.1,27.6743,28.5,1088191,0
+ZIP.US,D,20211027,000000,28.81,30.08,27.16,27.5,2177208,0
+ZIP.US,D,20211028,000000,27.64,27.7,25.42,26.29,806197,0
+ZIP.US,D,20211029,000000,26,27.78,25.9,27.78,393789,0
+ZIP.US,D,20211101,000000,27.74,29.04,27.71,27.9,322256,0
+ZIP.US,D,20211102,000000,28.08,28.67,27.76,28.4,316057,0
+ZIP.US,D,20211103,000000,28.35,29.1405,28.01,28.06,408870,0
+ZIP.US,D,20211104,000000,28.06,28.92,27.72,28.83,450838,0
+ZIP.US,D,20211105,000000,29.01,29.39,27.8,28.52,761813,0
+ZIP.US,D,20211108,000000,29.3,29.39,28.1,28.51,438463,0
+ZIP.US,D,20211109,000000,28.7,29.22,28.25,29.02,443019,0
+ZIP.US,D,20211110,000000,28.5,28.755,26.54,26.72,757218,0
+ZIP.US,D,20211111,000000,29.89,31.075,28.92,30.13,4973122,0
+ZIP.US,D,20211112,000000,29.67,31.86,29.02,31,2136759,0
+ZIP.US,D,20211115,000000,31.77,31.78,30.53,31.08,1414782,0
+ZIP.US,D,20211116,000000,31.21,32.69,31.1,32.15,1421633,0
+ZIP.US,D,20211117,000000,32.26,32.9,31.38,31.86,913418,0
+ZIP.US,D,20211118,000000,32.13,32.3,30.67,31.35,901589,0
+ZIP.US,D,20211119,000000,31.56,32.52,31.12,31.23,658035,0
+ZIP.US,D,20211122,000000,31.56,31.8,29.1001,29.85,1161195,0
+ZIP.US,D,20211123,000000,29.59,30.11,28.22,29.31,830194,0
+ZIP.US,D,20211124,000000,29.14,30.3,28.94,30.17,576366,0
+ZIP.US,D,20211126,000000,29.4,29.97,29.25,29.63,275269,0
+ZIP.US,D,20211129,000000,29.85,30.49,29.36,29.73,1760364,0
+ZIP.US,D,20211130,000000,29.43,30.49,27.23,27.65,1552562,0
+ZIP.US,D,20211201,000000,28.12,29.05,26.62,26.94,866863,0
+ZIP.US,D,20211202,000000,27,27.4,26.16,27.14,672617,0
+ZIP.US,D,20211203,000000,27.31,27.4699,25.01,25.41,777002,0
+ZIP.US,D,20211206,000000,25.3,26.43,24.5101,26.1,1375547,0
+ZIP.US,D,20211207,000000,27.2,27.91,26.9,27.22,721478,0
+ZIP.US,D,20211208,000000,27.3,27.92,26.7,27.82,514281,0
+ZIP.US,D,20211209,000000,27.8,28.27,26.91,26.98,322748,0
+ZIP.US,D,20211210,000000,27.11,27.43,26.06,26.59,578233,0
+ZIP.US,D,20211213,000000,26.47,26.87,25.37,25.46,351223,0
+ZIP.US,D,20211214,000000,25.07,25.33,24.23,24.64,563336,0
+ZIP.US,D,20211215,000000,24.17,24.93,23.62,24.86,939844,0
+ZIP.US,D,20211216,000000,24.84,25.17,23.17,23.51,1038677,0
+ZIP.US,D,20211217,000000,22.95,23.885,22.64,23.48,891704,0
+ZIP.US,D,20211220,000000,22.7,23.41,22.69,22.91,1001986,0
+ZIP.US,D,20211221,000000,23.02,24.27,22.97,24.21,726863,0
+ZIP.US,D,20211222,000000,24.11,24.84,24.03,24.38,536401,0
+ZIP.US,D,20211223,000000,24.19,24.89,24.12,24.71,559478,0
+ZIP.US,D,20211227,000000,24.9,25.63,24.72,25.13,356627,0
+ZIP.US,D,20211228,000000,25.28,25.58,24.78,24.86,522128,0
+ZIP.US,D,20211229,000000,24.57,24.95,24.15,24.57,309841,0
+ZIP.US,D,20211230,000000,24.34,25.81,24.34,25.36,556631,0
+ZIP.US,D,20211231,000000,25.31,25.73,24.88,24.94,220357,0
+ZIP.US,D,20220103,000000,25.1,25.515,24.73,25.07,316794,0
+ZIP.US,D,20220104,000000,25.06,25.21,24.395,25.15,547281,0
+ZIP.US,D,20220105,000000,24.93,25.2,22.96,23.06,1005274,0
+ZIP.US,D,20220106,000000,23,23.48,22.36,23.1,504063,0
+ZIP.US,D,20220107,000000,23.41,24.61,23.06,23.84,676082,0
+ZIP.US,D,20220110,000000,23.39,24.94,23.33,24.64,893541,0
+ZIP.US,D,20220111,000000,24.6,25.88,24.6,25.22,1357825,0
+ZIP.US,D,20220112,000000,25.75,26.21,24.7,24.79,642862,0
+ZIP.US,D,20220113,000000,24.78,25.44,24.23,24.4,766184,0
+ZIP.US,D,20220114,000000,24.05,24.74,23.1,23.77,294904,0
+ZIP.US,D,20220118,000000,23.3,23.59,22.88,23.34,731183,0
+ZIP.US,D,20220119,000000,23.43,23.71,22.22,22.24,689605,0
+ZIP.US,D,20220120,000000,22.44,22.975,21.245,21.36,359184,0
+ZIP.US,D,20220121,000000,21.11,21.22,19.87,20.04,739253,0
+ZIP.US,D,20220124,000000,19.53,20.78,18.55,20.36,1369568,0
+ZIP.US,D,20220125,000000,19.99,20.38,19.5,19.81,1010568,0
+ZIP.US,D,20220126,000000,20.4,21.84,20.06,21.07,1489370,0
+ZIP.US,D,20220127,000000,21.4,21.5799,20.02,20.23,960746,0
+ZIP.US,D,20220128,000000,20.38,21.1,19.75,21.03,469871,0
+ZIP.US,D,20220131,000000,20.99,21.8599,20.83,21.69,503578,0
+ZIP.US,D,20220201,000000,22.06,22.38,21.78,21.84,570618,0
+ZIP.US,D,20220202,000000,22.03,22.24,21.02,21.03,357481,0
+ZIP.US,D,20220203,000000,20.5,21.11,20.11,21.03,644150,0
+ZIP.US,D,20220204,000000,20.9,22.2,20.9,21.7,519430,0
+ZIP.US,D,20220207,000000,21.7,22.1302,21.24,21.58,384026,0
+ZIP.US,D,20220208,000000,21.31,22.38,21.31,21.72,384850,0
+ZIP.US,D,20220209,000000,22.07,22.79,21.55,22.62,507559,0
+ZIP.US,D,20220210,000000,22.2,23.57,22.105,22.28,358212,0
+ZIP.US,D,20220211,000000,22.39,22.84,21.42,21.43,354978,0
+ZIP.US,D,20220214,000000,21.22,22.1778,21.15,21.47,272572,0
+ZIP.US,D,20220215,000000,21.85,22.16,21.65,21.87,208504,0
+ZIP.US,D,20220216,000000,21.68,21.73,21.06,21.49,336644,0
+ZIP.US,D,20220217,000000,21.2,21.56,20.11,20.56,734726,0
+ZIP.US,D,20220218,000000,20.46,20.9499,19.76,19.77,304578,0
+ZIP.US,D,20220222,000000,19.5,19.915,18.86,19.37,767950,0
+ZIP.US,D,20220223,000000,19.9,20.07,18.845,19.02,703229,0
+ZIP.US,D,20220224,000000,18.23,19.7075,18.03,19.49,676082,0
+ZIP.US,D,20220225,000000,19.44,19.9,18.98,19.56,418647,0
+ZIP.US,D,20220228,000000,19.36,20.28,19.26,19.98,894957,0
+ZIP.US,D,20220301,000000,20,20.73,19.2801,19.31,737896,0
+ZIP.US,D,20220302,000000,20.61,21.99,19.96,21.53,1699541,0
+ZIP.US,D,20220303,000000,21.4,22.67,21.29,21.5,1581132,0
+ZIP.US,D,20220304,000000,21.17,21.5,20.24,20.46,838125,0
+ZIP.US,D,20220307,000000,20.41,20.53,19.37,19.4,663168,0
+ZIP.US,D,20220308,000000,19.09,20.25,18.24,19.71,666268,0
+ZIP.US,D,20220309,000000,20.03,21.05,19.74,20.49,620815,0
+ZIP.US,D,20220310,000000,20.12,21,19.77,20.59,598404,0
+ZIP.US,D,20220311,000000,20.91,20.91,19.77,19.77,345349,0
+ZIP.US,D,20220314,000000,19.69,19.69,18.16,18.92,865313,0
+ZIP.US,D,20220315,000000,18.42,19.64,18.42,19.6,609372,0
+ZIP.US,D,20220316,000000,19.99,20.67,19.91,20.42,632513,0
+ZIP.US,D,20220317,000000,20.33,20.77,19.9912,20.76,807494,0
+ZIP.US,D,20220318,000000,20.76,22.15,20.66,22.06,858203,0
+ZIP.US,D,20220321,000000,22.53,23.13,21.315,22.07,1376183,0
+ZIP.US,D,20220322,000000,22.06,23.63,22.06,23.16,807841,0
+ZIP.US,D,20220323,000000,22.82,23.89,22.67,22.95,472215,0
+ZIP.US,D,20220324,000000,23.15,23.485,22.27,23.31,400060,0
+ZIP.US,D,20220325,000000,23.2,23.359,22.67,22.76,301651,0
+ZIP.US,D,20220328,000000,22.58,23.59,22.58,23.57,434149,0
+ZIP.US,D,20220329,000000,23.71,24.3,23.535,23.78,494337,0
+ZIP.US,D,20220330,000000,23.68,23.9,23.12,23.44,455780,0
+ZIP.US,D,20220331,000000,23.4,24,22.95,22.98,471694,0
+ZIP.US,D,20220401,000000,23.12,23.78,23.04,23.25,440123,0
+ZIP.US,D,20220404,000000,23.21,24.56,23.21,24.55,766811,0
+ZIP.US,D,20220405,000000,24.64,24.79,23.29,23.59,497745,0
+ZIP.US,D,20220406,000000,23.22,23.4,22.72,23.07,599684,0
+ZIP.US,D,20220407,000000,22.89,24.14,22.89,23.78,552000,0
+ZIP.US,D,20220408,000000,23.67,24.06,23.3601,23.48,367843,0
+ZIP.US,D,20220411,000000,23.24,24.19,23.18,23.75,447500,0
+ZIP.US,D,20220412,000000,24.1,24.43,23.695,23.86,336995,0
+ZIP.US,D,20220413,000000,23.85,24.57,23.74,24.35,348021,0
+ZIP.US,D,20220414,000000,24.3,24.37,23.83,23.98,231206,0
+ZIP.US,D,20220418,000000,23.86,24.43,23.57,24.11,404341,0
+ZIP.US,D,20220419,000000,24.02,25,23.7,24.25,633557,0
+ZIP.US,D,20220420,000000,24.3,24.35,23.575,23.76,451705,0
+ZIP.US,D,20220421,000000,23.81,24.3,23,23.22,512087,0
+ZIP.US,D,20220422,000000,23.18,23.78,22.65,22.87,505892,0
+ZIP.US,D,20220425,000000,22.67,23.76,22.52,23.47,534381,0
+ZIP.US,D,20220426,000000,23.36,23.36,22.63,22.82,391771,0
+ZIP.US,D,20220427,000000,22.77,23.05,22.52,22.82,388437,0
+ZIP.US,D,20220428,000000,23.29,23.58,22.95,23.11,590805,0
+ZIP.US,D,20220429,000000,23.02,23.68,22.44,22.51,535001,0
+ZIP.US,D,20220502,000000,22.42,23.16,22.18,22.7,979787,0
+ZIP.US,D,20220503,000000,22.6,23.365,22.28,22.75,785675,0
+ZIP.US,D,20220504,000000,22.87,24.17,21.84,23.9,1245484,0
+ZIP.US,D,20220505,000000,23.42,23.57,22.54,22.75,524249,0
+ZIP.US,D,20220506,000000,22.5,22.63,20.95,21.85,601368,0
+ZIP.US,D,20220509,000000,21.33,21.56,19.95,20.29,873596,0
+ZIP.US,D,20220510,000000,20.56,20.9,17.06,17.85,1965996,0
+ZIP.US,D,20220511,000000,17.61,18.31,16.41,16.49,1466564,0
+ZIP.US,D,20220512,000000,16.91,19.48,16.27,18.88,2025162,0
+ZIP.US,D,20220513,000000,18.98,20.835,18.9001,20.35,1079523,0
+ZIP.US,D,20220516,000000,20.03,20.76,19.56,19.58,640025,0
+ZIP.US,D,20220517,000000,19.91,20.63,19.83,19.88,876721,0
+ZIP.US,D,20220518,000000,19.57,20.03,18.53,18.66,718040,0
+ZIP.US,D,20220519,000000,18.74,18.83,18,18.6,1048139,0
+ZIP.US,D,20220520,000000,18.82,18.82,17.65,18.14,751542,0
+ZIP.US,D,20220523,000000,18.16,18.41,17.22,17.64,795061,0
+ZIP.US,D,20220524,000000,17.2,17.36,15.85,16.09,719444,0
+ZIP.US,D,20220525,000000,15.87,16.54,15.72,16.18,742929,0
+ZIP.US,D,20220526,000000,16.155,17.53,16.13,17.18,744582,0
+ZIP.US,D,20220527,000000,17.31,18.22,17.26,18.05,543833,0
+ZIP.US,D,20220531,000000,17.97,18.29,17.63,17.96,1008642,0
+ZIP.US,D,20220601,000000,18.11,18.66,17.71,18.17,868311,0
+ZIP.US,D,20220602,000000,18.28,19.92,18.268,19.43,577857,0
+ZIP.US,D,20220603,000000,18.97,19.535,18.61,18.7,435053,0
+ZIP.US,D,20220606,000000,19.31,20.13,19.075,19.6,1331858,0
+ZIP.US,D,20220607,000000,19.16,19.88,18.44,18.87,999850,0
+ZIP.US,D,20220608,000000,18.67,19.4,18.54,18.8,687373,0
+ZIP.US,D,20220609,000000,18.75,19.1,18.14,18.18,685913,0
+ZIP.US,D,20220610,000000,17.8,17.97,17.01,17.06,683784,0
+ZIP.US,D,20220613,000000,16.31,16.74,15.64,15.69,718976,0
+ZIP.US,D,20220614,000000,15.84,15.92,15.14,15.35,1055123,0
+ZIP.US,D,20220615,000000,15.43,16.245,15.4,15.96,2520346,0
+ZIP.US,D,20220616,000000,15.11,15.45,14.9,15.31,1253836,0
+ZIP.US,D,20220617,000000,15.76,17.78,15.76,17.04,2005310,0
+ZIP.US,D,20220621,000000,17.36,17.73,16.72,16.79,1118148,0
+ZIP.US,D,20220622,000000,16.5,17.04,15.95,15.99,1599386,0
+ZIP.US,D,20220623,000000,15.96,16.4675,15.59,15.98,1510670,0
+ZIP.US,D,20220624,000000,16.09,17.24,15.72,15.74,10678562,0
+ZIP.US,D,20220627,000000,15.87,16.665,15.825,16.29,1729387,0
+ZIP.US,D,20220628,000000,16.18,16.48,15.67,15.78,1239082,0
+ZIP.US,D,20220629,000000,15.64,15.64,14.4,14.56,1211363,0
+ZIP.US,D,20220630,000000,14.23,14.9,13.78,14.82,1480913,0
+ZIP.US,D,20220701,000000,14.78,15.025,14.26,14.98,820174,0
+ZIP.US,D,20220705,000000,14.84,16.15,14.6,16.15,1110486,0
+ZIP.US,D,20220706,000000,16.14,16.32,15.81,15.95,744452,0
+ZIP.US,D,20220707,000000,16.01,16.765,15.935,16.68,574710,0
+ZIP.US,D,20220708,000000,16.44,16.8,16.19,16.51,689652,0
+ZIP.US,D,20220711,000000,16.4,16.4,15.79,15.98,491842,0
+ZIP.US,D,20220712,000000,16.14,16.66,15.94,16.17,528991,0
+ZIP.US,D,20220713,000000,15.85,16.66,15.44,16.34,572256,0
+ZIP.US,D,20220714,000000,16.18,16.28,15.87,16.1,469698,0
+ZIP.US,D,20220715,000000,16.42,16.845,16.23,16.69,662276,0
+ZIP.US,D,20220718,000000,17,17.26,16.26,16.41,720682,0
+ZIP.US,D,20220719,000000,16.77,17.005,16.45,16.78,481755,0
+ZIP.US,D,20220720,000000,16.88,17.93,16.88,17.73,443266,0
+ZIP.US,D,20220721,000000,17.59,18.07,17.36,18.07,500567,0
+ZIP.US,D,20220722,000000,17.82,17.9799,16.82,16.98,604072,0
+ZIP.US,D,20220725,000000,17,17.06,16.625,16.92,460729,0
+ZIP.US,D,20220726,000000,16.78,16.78,16.31,16.46,488079,0
+ZIP.US,D,20220727,000000,16.85,17.26,16.81,17.21,378921,0
+ZIP.US,D,20220728,000000,17.28,17.6,16.98,17.48,334149,0
+ZIP.US,D,20220729,000000,17.31,17.69,17.12,17.53,432565,0
+ZIP.US,D,20220801,000000,17.21,17.74,16.67,17.5,602708,0
+ZIP.US,D,20220802,000000,17.16,17.86,16.99,17.53,489336,0
+ZIP.US,D,20220803,000000,17.63,18.47,17.45,18.37,789502,0
+ZIP.US,D,20220804,000000,18.57,18.84,18.19,18.43,482691,0
+ZIP.US,D,20220805,000000,18.12,19.05,18.12,18.98,635324,0
+ZIP.US,D,20220808,000000,19.16,20.13,19.16,20.11,986689,0
+ZIP.US,D,20220809,000000,20.02,20.09,19.29,19.55,764433,0
+ZIP.US,D,20220810,000000,20.09,20.4,19.98,20.14,649980,0
+ZIP.US,D,20220811,000000,20.42,20.71,20,20.27,527824,0
+ZIP.US,D,20220812,000000,20.65,21.08,20.37,21.03,663974,0
+ZIP.US,D,20220815,000000,21.1,21.61,20.69,20.97,1199637,0
+ZIP.US,D,20220816,000000,18.5,20.18,18.47,19.83,2340501,0
+ZIP.US,D,20220817,000000,19.4,19.4149,17.84,18.18,1448989,0
+ZIP.US,D,20220818,000000,18.01,18.24,17.45,17.51,923094,0
+ZIP.US,D,20220819,000000,17.23,17.23,16.46,16.48,1237401,0
+ZIP.US,D,20220822,000000,16.19,16.31,15.86,16.27,823083,0
+ZIP.US,D,20220823,000000,16.19,16.55,16.1511,16.21,458131,0
+ZIP.US,D,20220824,000000,16.26,16.64,16.19,16.31,507551,0
+ZIP.US,D,20220825,000000,16.49,17.22,16.32,16.97,694818,0
+ZIP.US,D,20220826,000000,16.96,17.06,16.34,16.44,797953,0
+ZIP.US,D,20220829,000000,16.21,16.76,16.2,16.54,967686,0
+ZIP.US,D,20220830,000000,16.65,17,16.65,16.88,611766,0
+ZIP.US,D,20220831,000000,17.06,17.23,16.67,16.68,430888,0
+ZIP.US,D,20220901,000000,16.62,16.67,16.13,16.53,655384,0
+ZIP.US,D,20220902,000000,16.91,17.38,16.5,16.85,640869,0
+ZIP.US,D,20220906,000000,16.93,17.76,16.89,17.44,771475,0
+ZIP.US,D,20220907,000000,17.3,17.94,17.24,17.68,856682,0
+ZIP.US,D,20220908,000000,17.44,18.75,17.44,18.68,1017006,0
+ZIP.US,D,20220909,000000,18.69,19.87,18.69,19.73,1278303,0
+ZIP.US,D,20220912,000000,19.87,20.14,19.56,20.12,931240,0
+ZIP.US,D,20220913,000000,19.12,19.455,18.53,18.74,824849,0
+ZIP.US,D,20220914,000000,18.76,19.32,18.58,19.12,1002280,0
+ZIP.US,D,20220915,000000,18.81,19.49,18.73,18.77,860546,0
+ZIP.US,D,20220916,000000,18.4,18.69,17.861,17.88,3373613,0
+ZIP.US,D,20220919,000000,17.67,18.07,16.97,17.65,860598,0
+ZIP.US,D,20220920,000000,17.3,18.1,17.09,17.1,909470,0
+ZIP.US,D,20220921,000000,17.16,17.64,16.94,16.95,883826,0
+ZIP.US,D,20220922,000000,16.74,16.91,14.99,15.35,942280,0
+ZIP.US,D,20220923,000000,15.07,15.9,14.93,15.81,1006130,0
+ZIP.US,D,20220926,000000,15.77,16.24,15.54,15.55,676421,0
+ZIP.US,D,20220927,000000,15.93,16.345,15.61,15.96,608127,0
+ZIP.US,D,20220928,000000,16.06,16.85,16.06,16.68,418014,0
+ZIP.US,D,20220929,000000,16.32,16.43,16.04,16.41,387833,0
+ZIP.US,D,20220930,000000,16.48,16.99,16.38,16.5,418508,0
+ZIP.US,D,20221003,000000,16.65,17.27,16.56,17.01,741722,0
+ZIP.US,D,20221004,000000,17.15,17.79,16.97,17.79,1096105,0
+ZIP.US,D,20221005,000000,17.48,18.19,17.11,17.67,535851,0
+ZIP.US,D,20221006,000000,17.57,18.03,17.32,17.8,366200,0
+ZIP.US,D,20221007,000000,17.38,17.44,16.7,16.91,495442,0
+ZIP.US,D,20221010,000000,17.03,17.17,16.72,17.02,361599,0
+ZIP.US,D,20221011,000000,16.88,16.88,15.63,16.33,495095,0
+ZIP.US,D,20221012,000000,16.41,16.585,16.08,16.2,404797,0
+ZIP.US,D,20221013,000000,15.71,16.79,15.28,16.7,569895,0
+ZIP.US,D,20221014,000000,16.89,17.08,15.56,15.59,403083,0
+ZIP.US,D,20221017,000000,15.9,17.19,15.8,17.16,505350,0
+ZIP.US,D,20221018,000000,17.69,17.93,17.4,17.65,442411,0
+ZIP.US,D,20221019,000000,17.46,17.94,17.31,17.59,382234,0
+ZIP.US,D,20221020,000000,17.72,18.52,17.21,17.33,537307,0
+ZIP.US,D,20221021,000000,17.23,17.58,16.42,17.47,579269,0
+ZIP.US,D,20221024,000000,17.57,17.79,16.82,16.88,586534,0
+ZIP.US,D,20221025,000000,16.85,18.61,16.85,18.12,612027,0
+ZIP.US,D,20221026,000000,17.98,18.57,17.56,17.63,616107,0
+ZIP.US,D,20221027,000000,17.63,17.86,16.91,16.98,736010,0
+ZIP.US,D,20221028,000000,17,17.485,16.82,17.37,897966,0
+ZIP.US,D,20221031,000000,17.43,17.69,16.66,16.77,1550581,0
+ZIP.US,D,20221101,000000,17.13,17.51,16.88,17.15,864431,0
+ZIP.US,D,20221102,000000,17.19,17.19,16,16.01,533415,0
+ZIP.US,D,20221103,000000,15.76,16.4,15.76,15.94,353700,0
+ZIP.US,D,20221104,000000,15.89,16.2799,15.1,15.61,728235,0
+ZIP.US,D,20221107,000000,15.6,15.68,14.95,15.09,622742,0
+ZIP.US,D,20221108,000000,15.12,15.37,14.59,14.8,958385,0
+ZIP.US,D,20221109,000000,14.7,14.79,14.32,14.57,1239185,0
+ZIP.US,D,20221110,000000,17,17.33,15.67,16.96,2559032,0
+ZIP.US,D,20221111,000000,16.8,17.44,16.65,17.19,1033798,0
+ZIP.US,D,20221114,000000,16.88,17.08,16.09,16.14,784998,0
+ZIP.US,D,20221115,000000,16.51,17.375,16.43,16.84,961836,0
+ZIP.US,D,20221116,000000,16.54,16.85,16.4,16.52,463721,0
+ZIP.US,D,20221117,000000,16.14,16.78,16.0543,16.51,427659,0
+ZIP.US,D,20221118,000000,16.99,17.0929,16.375,16.51,522041,0
+ZIP.US,D,20221121,000000,16.33,16.84,16.24,16.75,507480,0
+ZIP.US,D,20221122,000000,16.8,17.25,16.705,17.18,650408,0
+ZIP.US,D,20221123,000000,17.06,17.38,16.77,17.17,459677,0
+ZIP.US,D,20221125,000000,17,17.43,17,17.2,261939,0
+ZIP.US,D,20221128,000000,17,17.52,16.96,17.17,550994,0
+ZIP.US,D,20221129,000000,16.87,16.98,15.46,15.59,1259390,0
+ZIP.US,D,20221130,000000,15.59,16.56,15.24,16.56,1145700,0
+ZIP.US,D,20221201,000000,16.61,17.045,16.3,16.6,1081661,0
+ZIP.US,D,20221202,000000,16.17,16.715,15.86,16.47,916723,0
+ZIP.US,D,20221205,000000,16.21,16.46,15.68,15.81,811994,0
+ZIP.US,D,20221206,000000,15.79,15.8367,14.81,15.25,940877,0
+ZIP.US,D,20221207,000000,15.11,15.95,14.98,15.7,926703,0
+ZIP.US,D,20221208,000000,15.82,16.725,15.75,16.09,563170,0
+ZIP.US,D,20221209,000000,15.91,16.525,15.89,16.13,667716,0
+ZIP.US,D,20221212,000000,16.15,16.58,16.15,16.36,628884,0
+ZIP.US,D,20221213,000000,17.04,17.17,16.515,16.77,873809,0
+ZIP.US,D,20221214,000000,16.8,17.455,16.556,17.06,1457129,0
+ZIP.US,D,20221215,000000,16.51,17.115,16.285,16.56,879416,0
+ZIP.US,D,20221216,000000,16.39,17.1399,16.16,16.59,2035060,0
+ZIP.US,D,20221219,000000,17.17,17.94,16.83,16.98,1331844,0
+ZIP.US,D,20221220,000000,16.6,16.9,15.97,16.41,748460,0
+ZIP.US,D,20221221,000000,16.49,16.67,16.08,16.4,872890,0
+ZIP.US,D,20221222,000000,16.19,16.26,15.52,15.87,591500,0
+ZIP.US,D,20221223,000000,15.83,16.28,15.68,16.26,354633,0
+ZIP.US,D,20221227,000000,16.22,16.4,15.76,15.84,347610,0
+ZIP.US,D,20221228,000000,15.75,15.97,15.535,15.6,370952,0
+ZIP.US,D,20221229,000000,15.87,16.39,15.635,16.37,398891,0
+ZIP.US,D,20221230,000000,16.02,16.46,16.02,16.42,404782,0
+ZIP.US,D,20230103,000000,16.78,17.235,16.25,16.64,590523,0
+ZIP.US,D,20230104,000000,16.84,16.91,16.3,16.46,493916,0
+ZIP.US,D,20230105,000000,16.26,16.57,16.1,16.35,382515,0
+ZIP.US,D,20230106,000000,16.4,16.62,16.095,16.62,410141,0
+ZIP.US,D,20230109,000000,16.8,17.38,16.51,16.93,654434,0
+ZIP.US,D,20230110,000000,16.75,17.19,16.74,17.09,336354,0
+ZIP.US,D,20230111,000000,17.12,17.475,17.07,17.2,427039,0
+ZIP.US,D,20230112,000000,17.23,17.7,17.08,17.45,455736,0
+ZIP.US,D,20230113,000000,17.35,17.7,17.35,17.65,475297,0
+ZIP.US,D,20230117,000000,17.63,17.75,17.47,17.62,396428,0
+ZIP.US,D,20230118,000000,17.65,18.155,17.65,17.72,440838,0
+ZIP.US,D,20230119,000000,17.59,18.155,17.59,18.07,506511,0
+ZIP.US,D,20230120,000000,18.34,18.435,17.84,18.37,740686,0
+ZIP.US,D,20230123,000000,18.4,18.915,18.3,18.82,559528,0
+ZIP.US,D,20230124,000000,18.82,18.89,18.5,18.84,514055,0
+ZIP.US,D,20230125,000000,18.46,19.23,18.35,19.05,680805,0
+ZIP.US,D,20230126,000000,19.34,19.59,18.92,19.17,679717,0
+ZIP.US,D,20230127,000000,19.09,19.45,19.07,19.14,654277,0
+ZIP.US,D,20230130,000000,18.98,19.25,18.93,19.03,511631,0
+ZIP.US,D,20230131,000000,19.16,19.64,19.06,19.64,698202,0
+ZIP.US,D,20230201,000000,19.56,20.11,19.36,20.11,1010077,0
+ZIP.US,D,20230202,000000,20.48,21.31,20.28,21.28,1310946,0
+ZIP.US,D,20230203,000000,20.84,21.975,20.592,21.64,1009859,0
+ZIP.US,D,20230206,000000,21.52,22.15,21.5,21.94,706987,0
+ZIP.US,D,20230207,000000,21.83,22.37,21.65,22.36,757691,0
+ZIP.US,D,20230208,000000,22.29,22.39,21.835,22.24,947512,0
+ZIP.US,D,20230209,000000,22.5,22.86,22.18,22.25,568935,0
+ZIP.US,D,20230210,000000,22.1,22.44,21.84,21.98,665635,0
+ZIP.US,D,20230213,000000,21.95,22.61,21.79,22.5,660737,0
+ZIP.US,D,20230214,000000,22.31,23.47,22.31,23.22,1026805,0
+ZIP.US,D,20230215,000000,23.01,24.05,23.01,23.73,994882,0
+ZIP.US,D,20230216,000000,23.23,24.04,23.06,23.6,695004,0
+ZIP.US,D,20230217,000000,23.55,23.9,23.36,23.81,712598,0
+ZIP.US,D,20230221,000000,23.45,24.03,23.18,23.25,1113432,0
+ZIP.US,D,20230222,000000,19.16,20.25,17.07,17.99,8051920,0
+ZIP.US,D,20230223,000000,17.99,18.18,17.07,17.63,1796458,0
+ZIP.US,D,20230224,000000,17.36,18,17.29,17.35,1283923,0
+ZIP.US,D,20230227,000000,17.39,17.4299,17,17.13,883961,0
+ZIP.US,D,20230228,000000,17.01,17.4062,16.94,17.06,931705,0
+ZIP.US,D,20230301,000000,17.15,17.25,16.725,17.01,954959,0
+ZIP.US,D,20230302,000000,16.73,17.27,16.62,17.11,758545,0
+ZIP.US,D,20230303,000000,17.31,17.6173,17.13,17.27,678492,0
+ZIP.US,D,20230306,000000,17.38,17.47,17.12,17.12,809948,0
+ZIP.US,D,20230307,000000,17.16,17.38,17.01,17.34,632825,0
+ZIP.US,D,20230308,000000,17.25,17.39,16.98,17.28,654744,0
+ZIP.US,D,20230309,000000,16.93,17.08,15.73,15.86,1862178,0
+ZIP.US,D,20230310,000000,15.91,15.99,15.09,15.16,1478473,0
+ZIP.US,D,20230313,000000,15,15.445,14.8,15.05,921129,0
+ZIP.US,D,20230314,000000,15.4,15.6,14.9,15.04,967017,0
+ZIP.US,D,20230315,000000,14.7,14.7,13.68,14.54,2500105,0
+ZIP.US,D,20230316,000000,14.43,14.95,14.265,14.8,1153173,0
+ZIP.US,D,20230317,000000,14.62,14.83,14.43,14.65,1733964,0
+ZIP.US,D,20230320,000000,14.78,14.79,14.39,14.58,1127028,0
+ZIP.US,D,20230321,000000,14.81,15.655,14.69,15.57,1461847,0
+ZIP.US,D,20230322,000000,15.57,15.64,14.78,14.78,1219618,0
+ZIP.US,D,20230323,000000,15.09,15.63,14.98,15.05,1053998,0
+ZIP.US,D,20230324,000000,14.97,15.2775,14.92,15.22,617378,0
+ZIP.US,D,20230327,000000,15.25,15.4,15.04,15.37,442893,0
+ZIP.US,D,20230328,000000,15.37,15.4,15.03,15.38,578387,0
+ZIP.US,D,20230329,000000,15.61,15.61,15.28,15.4,636438,0
+ZIP.US,D,20230330,000000,15.51,15.54,15.18,15.35,453457,0
+ZIP.US,D,20230331,000000,15.49,16.035,15.425,15.94,431970,0
+ZIP.US,D,20230403,000000,15.76,15.955,15.51,15.9,502427,0
+ZIP.US,D,20230404,000000,15.91,15.91,15.595,15.73,571711,0
+ZIP.US,D,20230405,000000,15.66,15.76,15.29,15.76,503339,0
+ZIP.US,D,20230406,000000,15.77,16.28,15.53,16.1,562867,0
+ZIP.US,D,20230410,000000,15.92,16.4,15.82,16.28,568528,0
+ZIP.US,D,20230411,000000,16.38,16.81,16.325,16.63,692655,0
+ZIP.US,D,20230412,000000,16.73,16.86,16.08,16.62,606361,0
+ZIP.US,D,20230413,000000,16.85,17.54,16.745,17.32,516066,0
+ZIP.US,D,20230414,000000,17.36,17.66,17.2,17.59,426328,0
+ZIP.US,D,20230417,000000,17.56,17.57,17.16,17.26,408278,0
+ZIP.US,D,20230418,000000,17.38,17.38,16.87,17.24,516073,0
+ZIP.US,D,20230419,000000,17.09,17.64,17.08,17.54,369134,0
+ZIP.US,D,20230420,000000,17.27,17.56,17.16,17.36,327816,0
+ZIP.US,D,20230421,000000,17.39,17.66,17.24,17.64,383754,0
+ZIP.US,D,20230424,000000,17.6,17.79,17.29,17.48,368400,0
+ZIP.US,D,20230425,000000,17.28,17.45,16.82,16.84,535241,0
+ZIP.US,D,20230426,000000,16.78,17.26,16.61,16.67,352476,0
+ZIP.US,D,20230427,000000,16.86,17.21,16.845,17.05,423693,0
+ZIP.US,D,20230428,000000,16.83,17,16.56,16.94,517876,0
+ZIP.US,D,20230501,000000,16.88,17.14,16.405,16.82,507067,0
+ZIP.US,D,20230502,000000,16.74,16.86,16.52,16.55,502886,0
+ZIP.US,D,20230503,000000,16.54,16.72,16.32,16.34,638607,0
+ZIP.US,D,20230504,000000,16.35,16.6925,16.165,16.35,586972,0
+ZIP.US,D,20230505,000000,16.55,17.39,16.55,17.17,815796,0
+ZIP.US,D,20230508,000000,17.36,17.62,17.24,17.31,601979,0
+ZIP.US,D,20230509,000000,17.2,17.54,17.06,17.09,891247,0
+ZIP.US,D,20230510,000000,15.84,17.05,15.41,16.54,1433924,0
+ZIP.US,D,20230511,000000,16.42,16.46,15.16,15.5,964797,0
+ZIP.US,D,20230512,000000,15.53,15.76,14.65,14.95,937883,0
+ZIP.US,D,20230515,000000,14.87,15.32,14.62,14.95,1264726,0
+ZIP.US,D,20230516,000000,14.79,15.22,14.57,14.96,1381802,0
+ZIP.US,D,20230517,000000,14.94,15.53,14.55,15.3,1036694,0
+ZIP.US,D,20230518,000000,15.21,16.015,15.13,15.98,837434,0
+ZIP.US,D,20230519,000000,16,16.005,15.71,15.79,726604,0
+ZIP.US,D,20230522,000000,15.79,16.335,15.66,16.06,641466,0
+ZIP.US,D,20230523,000000,15.99,16.3,15.88,15.95,694386,0
+ZIP.US,D,20230524,000000,15.97,15.97,15.59,15.78,508142,0
+ZIP.US,D,20230525,000000,15.88,16.02,15.42,15.47,1000420,0
+ZIP.US,D,20230526,000000,15.5,15.87,15.27,15.79,664494,0
+ZIP.US,D,20230530,000000,15.9,15.9598,15.43,15.57,429413,0
+ZIP.US,D,20230531,000000,15.44,15.63,15.33,15.47,700438,0
+ZIP.US,D,20230601,000000,15.41,15.79,14.97,15.78,664855,0
+ZIP.US,D,20230602,000000,15.96,16.31,15.91,16.16,514915,0
+ZIP.US,D,20230605,000000,15.9,16.225,15.9,16.14,389100,0
+ZIP.US,D,20230606,000000,16.04,16.68,16.04,16.46,510653,0
+ZIP.US,D,20230607,000000,16.54,16.8,16.38,16.57,646187,0
+ZIP.US,D,20230608,000000,16.5,16.53,15.905,16.17,529381,0
+ZIP.US,D,20230609,000000,16.12,16.3,15.92,15.97,434850,0
+ZIP.US,D,20230612,000000,16.12,17.45,16,16.72,1003618,0
+ZIP.US,D,20230613,000000,16.71,17.48,16.62,17.19,762960,0
+ZIP.US,D,20230614,000000,17.08,17.17,16.51,16.57,647586,0
+ZIP.US,D,20230615,000000,16.2,16.78,16.11,16.75,784287,0
+ZIP.US,D,20230616,000000,16.87,16.91,16.245,16.38,692430,0
+ZIP.US,D,20230620,000000,16.31,16.435,15.89,16,723549,0
+ZIP.US,D,20230621,000000,15.82,16.02,15.61,16.02,527202,0
+ZIP.US,D,20230622,000000,15.85,16.18,15.675,16.18,320364,0
+ZIP.US,D,20230623,000000,15.87,16.75,15.87,16.65,1240848,0
+ZIP.US,D,20230626,000000,16.57,16.98,16.39,16.8,465952,0
+ZIP.US,D,20230627,000000,16.91,17.4,16.8947,16.99,574388,0
+ZIP.US,D,20230628,000000,16.98,17.48,16.91,17.37,467806,0
+ZIP.US,D,20230629,000000,17.46,18.01,17.37,18.01,540712,0
+ZIP.US,D,20230630,000000,18.05,18.14,17.74,17.76,450906,0
+ZIP.US,D,20230703,000000,17.77,17.92,17.41,17.82,228647,0
+ZIP.US,D,20230705,000000,17.85,17.85,17.5,17.65,433649,0
+ZIP.US,D,20230706,000000,17.46,17.67,17.28,17.63,378782,0
+ZIP.US,D,20230707,000000,17.66,18.045,17.645,17.85,350683,0
+ZIP.US,D,20230710,000000,17.71,18.27,17.71,18.13,397276,0
+ZIP.US,D,20230711,000000,18.17,18.48,18.13,18.27,242309,0
+ZIP.US,D,20230712,000000,18.6,18.8,18.47,18.68,447366,0
+ZIP.US,D,20230713,000000,18.81,19.26,18.7,19,458839,0
+ZIP.US,D,20230714,000000,18.93,19.06,18.47,18.54,366524,0
+ZIP.US,D,20230717,000000,18.55,19.02,18.49,18.7,281719,0
+ZIP.US,D,20230718,000000,18.65,18.92,18.65,18.92,280871,0
+ZIP.US,D,20230719,000000,18.97,19.29,18.92,18.95,340963,0
+ZIP.US,D,20230720,000000,18.82,18.83,17.8,18.07,477449,0
+ZIP.US,D,20230721,000000,18.25,18.38,17.83,17.89,433705,0
+ZIP.US,D,20230724,000000,18.04,18.27,17.93,18,235868,0
+ZIP.US,D,20230725,000000,18.02,18.67,17.98,18.39,323445,0
+ZIP.US,D,20230726,000000,18.25,18.49,17.89,18.11,365790,0
+ZIP.US,D,20230727,000000,18.39,18.4,17.59,17.63,374529,0
+ZIP.US,D,20230728,000000,17.99,18.3,17.73,18.04,429546,0
+ZIP.US,D,20230731,000000,18.16,18.7,18.16,18.52,458047,0
+ZIP.US,D,20230801,000000,18.42,18.62,18.295,18.59,309352,0
+ZIP.US,D,20230802,000000,18.28,18.53,17.56,17.84,427065,0
+ZIP.US,D,20230803,000000,17.77,18.04,17.7301,17.93,222015,0
+ZIP.US,D,20230804,000000,18.1,18.34,17.87,17.91,306112,0
+ZIP.US,D,20230807,000000,18,18,16.87,17.06,574951,0
+ZIP.US,D,20230808,000000,16.92,17.41,16.765,17.39,621909,0
+ZIP.US,D,20230809,000000,14.29,15.9098,13.85,15.6,1552550,0
+ZIP.US,D,20230810,000000,15.64,16.04,15.2981,15.88,592030,0
+ZIP.US,D,20230811,000000,15.8,16.57,15.78,16.48,526184,0
+ZIP.US,D,20230814,000000,16.29,16.885,16.24,16.73,303213,0
+ZIP.US,D,20230815,000000,16.59,16.6,15.9,16.32,439937,0
+ZIP.US,D,20230816,000000,16.28,16.49,16.03,16.32,319562,0
+ZIP.US,D,20230817,000000,16.32,16.45,16.19,16.24,298098,0
+ZIP.US,D,20230818,000000,16.05,16.56,16.05,16.25,384734,0
+ZIP.US,D,20230821,000000,16.25,16.725,16.25,16.66,511814,0
+ZIP.US,D,20230822,000000,16.8,16.8,16.32,16.33,358950,0
+ZIP.US,D,20230823,000000,16.44,16.48,16.18,16.36,409886,0
+ZIP.US,D,20230824,000000,16.45,16.45,16.12,16.15,311757,0
+ZIP.US,D,20230825,000000,16.29,16.52,16.23,16.39,362793,0
+ZIP.US,D,20230828,000000,16.45,16.55,16.08,16.25,453212,0
+ZIP.US,D,20230829,000000,16.26,16.555,16.113,16.16,456288,0
+ZIP.US,D,20230830,000000,16.11,16.55,16.06,16.39,508783,0
+ZIP.US,D,20230831,000000,16.08,16.21,15.02,15.19,2363958,0
+ZIP.US,D,20230901,000000,15.17,15.33,14.91,15,2269337,0
+ZIP.US,D,20230905,000000,14.99,15.24,14.89,15.1,1726583,0
+ZIP.US,D,20230906,000000,15.11,15.155,14.91,15.1,1944250,0
+ZIP.US,D,20230907,000000,14.96,15.035,14.76,14.91,1229091,0
+ZIP.US,D,20230908,000000,14.83,15.07,14.56,14.99,1407495,0
+ZIP.US,D,20230911,000000,15.09,15.2,14.95,15,1188677,0
+ZIP.US,D,20230912,000000,14.8,15.05,14.68,14.94,852082,0
+ZIP.US,D,20230913,000000,14.9,15.27,14.82,15.15,2882281,0
+ZIP.US,D,20230914,000000,15.25,15.515,15.02,15.15,762799,0
+ZIP.US,D,20230915,000000,14.8,15.075,14.8,15.05,2695635,0
+ZIP.US,D,20230918,000000,14.93,15.05,14.8,14.96,922619,0
+ZIP.US,D,20230919,000000,14.9,15.13,14.83,15.01,4269640,0
+ZIP.US,D,20230920,000000,15,15.01,13.72,13.86,1886376,0
+ZIP.US,D,20230921,000000,13.66,13.66,12.14,12.76,2401308,0
+ZIP.US,D,20230922,000000,12.9,13.03,12.54,12.62,1427367,0
+ZIP.US,D,20230925,000000,12.47,12.59,11.92,12.08,1426857,0
+ZIP.US,D,20230926,000000,12,12.19,11.65,11.75,1644467,0
+ZIP.US,D,20230927,000000,11.82,12.04,11.64,11.84,1161244,0
+ZIP.US,D,20230928,000000,11.84,12.32,11.7,12.07,972432,0
+ZIP.US,D,20230929,000000,12.11,12.33,11.9,11.99,781373,0
+ZIP.US,D,20231002,000000,11.88,12.07,11.47,11.58,1200021,0
+ZIP.US,D,20231003,000000,11.51,11.83,11.4,11.82,1208515,0
+ZIP.US,D,20231004,000000,11.71,11.965,11.64,11.86,858844,0
+ZIP.US,D,20231005,000000,11.79,11.98,11.595,11.85,621870,0
+ZIP.US,D,20231006,000000,11.79,12.12,11.77,11.93,816952,0
+ZIP.US,D,20231009,000000,11.89,12.37,11.77,12.19,612893,0
+ZIP.US,D,20231010,000000,12.09,12.42,11.87,12.15,1107792,0
+ZIP.US,D,20231011,000000,12.24,12.27,11.665,11.76,640172,0
+ZIP.US,D,20231012,000000,11.77,11.775,11.05,11.31,661308,0
+ZIP.US,D,20231013,000000,11.19,11.36,10.64,10.7,860168,0
+ZIP.US,D,20231016,000000,10.82,11.31,10.74,11.15,826956,0
+ZIP.US,D,20231017,000000,11.06,11.3,10.99,11,847617,0
+ZIP.US,D,20231018,000000,10.93,10.97,10.595,10.7,535914,0
+ZIP.US,D,20231019,000000,10.73,10.77,10.44,10.53,546684,0
+ZIP.US,D,20231020,000000,10.54,10.71,10.4,10.62,683734,0
+ZIP.US,D,20231023,000000,10.49,10.75,10.36,10.52,556691,0
+ZIP.US,D,20231024,000000,10.63,10.83,10.61,10.71,642294,0
+ZIP.US,D,20231025,000000,10.59,10.665,10.27,10.42,514909,0
+ZIP.US,D,20231026,000000,10.44,10.76,10.39,10.45,584398,0
+ZIP.US,D,20231027,000000,10.52,10.6,10.28,10.33,358711,0
+ZIP.US,D,20231030,000000,10.41,10.94,10.285,10.64,744300,0
+ZIP.US,D,20231031,000000,10.71,10.8,10.56,10.65,550643,0
+ZIP.US,D,20231101,000000,10.61,10.795,10.46,10.74,588816,0
+ZIP.US,D,20231102,000000,10.99,11.23,10.82,11.2,860379,0
+ZIP.US,D,20231103,000000,11.46,11.89,11.43,11.75,907687,0
+ZIP.US,D,20231106,000000,11.7,11.755,11.345,11.43,625372,0
+ZIP.US,D,20231107,000000,11.34,11.76,11.34,11.66,613261,0
+ZIP.US,D,20231108,000000,11.67,11.73,11.33,11.4,1130267,0
+ZIP.US,D,20231109,000000,11.8,12.36,11.32,11.43,1126641,0
+ZIP.US,D,20231110,000000,11.5,11.9,11.33,11.77,879034,0
+ZIP.US,D,20231113,000000,11.59,11.78,11.46,11.69,620722,0
+ZIP.US,D,20231114,000000,12,12.08,11.81,12.06,704239,0
+ZIP.US,D,20231115,000000,12.15,12.555,12.12,12.42,800165,0
+ZIP.US,D,20231116,000000,12.26,12.305,12.01,12.22,633115,0
+ZIP.US,D,20231117,000000,12.3,12.48,12.16,12.46,415501,0
+ZIP.US,D,20231120,000000,12.71,12.93,12.6,12.8,812441,0
+ZIP.US,D,20231121,000000,12.71,12.8,12.555,12.65,458255,0
+ZIP.US,D,20231122,000000,12.68,12.905,12.68,12.84,539308,0
+ZIP.US,D,20231124,000000,12.84,12.97,12.776,12.8,205903,0
+ZIP.US,D,20231127,000000,12.72,13.14,12.72,12.98,674257,0
+ZIP.US,D,20231128,000000,12.9,13.1,12.75,13.03,609782,0
+ZIP.US,D,20231129,000000,13.1,13.625,13.1,13.54,791790,0
+ZIP.US,D,20231130,000000,13.56,13.64,13.26,13.41,813473,0
+ZIP.US,D,20231201,000000,13.4,13.64,13.24,13.52,712960,0
+ZIP.US,D,20231204,000000,13.37,13.555,13.21,13.47,620913,0
+ZIP.US,D,20231205,000000,13.41,13.5,13.14,13.19,736410,0
+ZIP.US,D,20231206,000000,13.37,13.49,13.3,13.35,488609,0
+ZIP.US,D,20231207,000000,13.32,13.49,13.125,13.16,403078,0
+ZIP.US,D,20231208,000000,13.1,13.51,13.085,13.47,407134,0
+ZIP.US,D,20231211,000000,13.43,13.69,13.43,13.63,309751,0
+ZIP.US,D,20231212,000000,13.68,13.7,13.53,13.65,518007,0
+ZIP.US,D,20231213,000000,13.68,14.03,13.38,13.96,528156,0
+ZIP.US,D,20231214,000000,14.22,14.5,14.07,14.42,646257,0
+ZIP.US,D,20231215,000000,14.35,14.35,13.9,13.98,1086508,0
+ZIP.US,D,20231218,000000,14.04,14.04,13.83,13.9,357178,0
+ZIP.US,D,20231219,000000,14.01,14.3,13.93,14.29,504426,0
+ZIP.US,D,20231220,000000,14.22,14.415,13.96,14.13,537481,0
+ZIP.US,D,20231221,000000,14.27,14.295,13.98,14.26,515333,0
+ZIP.US,D,20231222,000000,14.17,14.54,14.08,14.19,515245,0
+ZIP.US,D,20231226,000000,14.21,14.46,14.12,14.44,248713,0
+ZIP.US,D,20231227,000000,14.45,14.45,14.14,14.2,369309,0
+ZIP.US,D,20231228,000000,14.16,14.17,14.06,14.15,331511,0
+ZIP.US,D,20231229,000000,14.14,14.26,13.89,13.9,437647,0
+ZIP.US,D,20240102,000000,13.73,13.73,13.34,13.57,530159,0
+ZIP.US,D,20240103,000000,13.4,13.555,13.35,13.51,692026,0
+ZIP.US,D,20240104,000000,13.6,13.83,13.48,13.66,607395,0
+ZIP.US,D,20240105,000000,13.65,14.015,13.65,13.81,489122,0
+ZIP.US,D,20240108,000000,13.87,14.29,13.66,14.21,624887,0
+ZIP.US,D,20240109,000000,14.05,14.25,13.92,14.25,534661,0
+ZIP.US,D,20240110,000000,14.25,14.62,14.14,14.58,489829,0
+ZIP.US,D,20240111,000000,14.56,14.67,14.3,14.43,515828,0
+ZIP.US,D,20240112,000000,14.55,14.56,14.215,14.24,396922,0
+ZIP.US,D,20240116,000000,14,14.31,13.32,14.25,1153048,0
+ZIP.US,D,20240117,000000,14.09,14.27,13.97,14.26,587152,0
+ZIP.US,D,20240118,000000,14.41,14.58,14.22,14.52,410343,0
+ZIP.US,D,20240119,000000,14.27,14.495,13.76,14.49,876895,0
+ZIP.US,D,20240122,000000,14.68,15.075,14.56,14.98,541485,0
+ZIP.US,D,20240123,000000,15.16,15.21,14.74,14.83,414386,0
+ZIP.US,D,20240124,000000,15.01,15.085,14.735,14.76,315308,0
+ZIP.US,D,20240125,000000,14.97,15.05,14.78,14.8,298034,0
+ZIP.US,D,20240126,000000,14.9,15.29,14.78,15.01,484676,0
+ZIP.US,D,20240129,000000,14.94,15.35,14.86,15.29,385472,0
+ZIP.US,D,20240130,000000,15.17,15.17,14.71,14.75,382008,0
+ZIP.US,D,20240131,000000,14.64,14.64,13.87,13.92,643054,0
+ZIP.US,D,20240201,000000,14.02,14.0799,13.73,13.92,458395,0
+ZIP.US,D,20240202,000000,13.82,14.235,13.67,14.15,445971,0
+ZIP.US,D,20240205,000000,13.98,14.04,13.6,14.01,491308,0
+ZIP.US,D,20240206,000000,14.08,14.31,13.96,14.23,624725,0
+ZIP.US,D,20240207,000000,14.32,14.32,13.895,14.1,734032,0
+ZIP.US,D,20240208,000000,14.15,14.42,14.01,14.34,690729,0
+ZIP.US,D,20240209,000000,14.41,14.68,14.3,14.58,603137,0
+ZIP.US,D,20240212,000000,14.61,14.94,14.59,14.7,865231,0
+ZIP.US,D,20240213,000000,14.16,14.1938,13.78,14.04,997730,0
+ZIP.US,D,20240214,000000,14.21,14.48,14.11,14.48,798546,0
+ZIP.US,D,20240215,000000,14.48,14.79,14.4,14.74,674765,0
+ZIP.US,D,20240216,000000,14.6,14.7,14.365,14.38,646132,0
+ZIP.US,D,20240220,000000,14.13,14.46,14.035,14.21,604474,0
+ZIP.US,D,20240221,000000,14.175,14.22,13.71,13.96,551621,0
+ZIP.US,D,20240222,000000,14.12,14.12,13.695,13.79,747662,0
+ZIP.US,D,20240223,000000,12.99,13.32,12.06,12.96,1462744,0
+ZIP.US,D,20240226,000000,12.74,13.03,12.365,12.46,1032887,0
+ZIP.US,D,20240227,000000,12.49,12.59,12.065,12.45,868540,0
+ZIP.US,D,20240228,000000,12.27,12.62,12.18,12.29,954632,0
+ZIP.US,D,20240229,000000,12.44,12.8,12.44,12.72,855389,0
+ZIP.US,D,20240301,000000,12.73,12.8,12.47,12.68,468357,0
+ZIP.US,D,20240304,000000,12.69,12.73,12.34,12.63,580144,0
+ZIP.US,D,20240305,000000,12.52,12.875,12.46,12.57,573512,0
+ZIP.US,D,20240306,000000,12.71,12.72,12.095,12.23,604076,0
+ZIP.US,D,20240307,000000,12.3,12.76,12.3,12.57,473696,0
+ZIP.US,D,20240308,000000,12.7,12.84,12.455,12.46,471027,0
+ZIP.US,D,20240311,000000,12.41,12.635,12.335,12.4,285622,0
+ZIP.US,D,20240312,000000,12.37,12.38,12.13,12.16,417458,0
+ZIP.US,D,20240313,000000,12.03,12.24,11.96,12.02,551477,0
+ZIP.US,D,20240314,000000,12.13,12.68,12.02,12.55,1061899,0
+ZIP.US,D,20240315,000000,12.38,12.43,11.48,11.54,1070338,0
+ZIP.US,D,20240318,000000,11.62,11.89,11.47,11.7,517228,0
+ZIP.US,D,20240319,000000,11.63,11.73,11.505,11.66,385833,0
+ZIP.US,D,20240320,000000,11.59,11.87,11.59,11.81,489435,0
+ZIP.US,D,20240321,000000,11.89,12.19,11.835,12.06,433126,0
+ZIP.US,D,20240322,000000,12.08,12.09,11.765,11.83,374242,0
+ZIP.US,D,20240325,000000,11.78,11.85,11.345,11.36,395223,0
+ZIP.US,D,20240326,000000,11.43,11.525,11.25,11.28,382159,0
+ZIP.US,D,20240327,000000,11.32,11.41,11.21,11.36,344375,0
+ZIP.US,D,20240328,000000,11.39,11.54,11.37,11.49,384874,0
+ZIP.US,D,20240401,000000,11.45,11.505,11.29,11.36,308514,0
+ZIP.US,D,20240402,000000,11.16,11.235,11.015,11.11,413562,0
+ZIP.US,D,20240403,000000,11.02,11.16,10.955,11.01,520043,0
+ZIP.US,D,20240404,000000,11.18,11.375,11.05,11.06,372916,0
+ZIP.US,D,20240405,000000,11,11.15,11,11.14,283936,0
+ZIP.US,D,20240408,000000,11.22,11.64,11.22,11.41,358056,0
+ZIP.US,D,20240409,000000,11.52,11.795,11.51,11.59,423420,0
+ZIP.US,D,20240410,000000,11.25,11.36,11.14,11.34,378680,0
+ZIP.US,D,20240411,000000,11.38,11.52,11.2,11.34,351613,0
+ZIP.US,D,20240412,000000,11.2,11.44,11.18,11.19,317342,0
+ZIP.US,D,20240415,000000,11.02,11.19,10.48,10.54,579987,0
+ZIP.US,D,20240416,000000,10.46,10.56,10.28,10.37,498237,0
+ZIP.US,D,20240417,000000,10.47,10.5,10.34,10.36,351087,0
+ZIP.US,D,20240418,000000,10.38,10.53,10.33,10.44,326662,0
+ZIP.US,D,20240419,000000,10.38,10.55,10.35,10.53,287990,0
+ZIP.US,D,20240422,000000,10.64,10.64,10.28,10.36,261331,0
+ZIP.US,D,20240423,000000,10.35,10.55,10.33,10.42,390525,0
+ZIP.US,D,20240424,000000,10.44,10.63,10.38,10.62,299804,0
+ZIP.US,D,20240425,000000,10.42,10.52,10.33,10.49,241402,0
+ZIP.US,D,20240426,000000,10.59,10.625,10.36,10.36,289459,0
+ZIP.US,D,20240429,000000,10.39,10.58,10.21,10.44,506821,0
+ZIP.US,D,20240430,000000,10.36,10.44,10.27,10.28,774287,0
+ZIP.US,D,20240501,000000,10.35,10.75,10.35,10.49,417783,0
+ZIP.US,D,20240502,000000,10.64,10.7,10.095,10.3,492913,0
+ZIP.US,D,20240503,000000,10.56,10.615,10.04,10.33,753881,0
+ZIP.US,D,20240506,000000,10.44,10.6,10.42,10.55,331327,0
+ZIP.US,D,20240507,000000,10.6,10.92,10.55,10.81,526536,0
+ZIP.US,D,20240508,000000,10.65,10.91,10.59,10.85,436996,0
+ZIP.US,D,20240509,000000,10.95,11.09,10.65,10.81,914856,0
+ZIP.US,D,20240510,000000,10.3,10.49,9.075,9.59,1785715,0
+ZIP.US,D,20240513,000000,9.63,10.11,9.6,9.81,927534,0
+ZIP.US,D,20240514,000000,9.99,10.15,9.82,9.94,872999,0
+ZIP.US,D,20240515,000000,10.1,10.16,9.9,10.05,707764,0
+ZIP.US,D,20240516,000000,10.04,10.04,9.83,9.91,585262,0
+ZIP.US,D,20240517,000000,9.92,9.935,9.83,9.89,378886,0
+ZIP.US,D,20240520,000000,9.87,10.13,9.87,10.11,540565,0
+ZIP.US,D,20240521,000000,10.04,10.06,9.9,9.95,567043,0
+ZIP.US,D,20240522,000000,9.98,10.12,9.905,9.93,538275,0
+ZIP.US,D,20240523,000000,10.01,10.01,9.655,9.71,635261,0
+ZIP.US,D,20240524,000000,9.74,9.91,9.675,9.88,497199,0
+ZIP.US,D,20240528,000000,10,10.2075,9.96,10.15,679318,0
+ZIP.US,D,20240529,000000,10.02,10.18,10,10.11,507037,0
+ZIP.US,D,20240530,000000,10.18,10.18,9.975,10.03,558418,0
+ZIP.US,D,20240531,000000,10.04,10.125,9.9,10.11,675924,0
+ZIP.US,D,20240603,000000,10.06,10.21,9.76,9.92,785971,0
+ZIP.US,D,20240604,000000,9.87,9.9,9.53,9.53,686481,0
+ZIP.US,D,20240605,000000,9.6,9.98,9.4,9.67,650231,0
+ZIP.US,D,20240606,000000,9.59,9.675,9.43,9.48,418336,0
+ZIP.US,D,20240607,000000,9.38,9.43,9.22,9.4,344491,0
+ZIP.US,D,20240610,000000,9.29,9.55,9.25,9.46,535399,0
+ZIP.US,D,20240611,000000,9.44,9.64,9.37,9.53,514627,0
+ZIP.US,D,20240612,000000,9.68,9.94,9.67,9.67,460195,0
+ZIP.US,D,20240613,000000,9.64,9.6765,9.385,9.52,354487,0
+ZIP.US,D,20240614,000000,9.45,9.485,9.33,9.45,356041,0
+ZIP.US,D,20240617,000000,9.25,9.275,8.975,9,772833,0
+ZIP.US,D,20240618,000000,8.99,9.02,8.59,8.61,657043,0
+ZIP.US,D,20240620,000000,8.55,8.65,8.265,8.63,848188,0
+ZIP.US,D,20240621,000000,8.64,8.855,8.58,8.79,740917,0
+ZIP.US,D,20240624,000000,8.79,8.89,8.68,8.8,549653,0
+ZIP.US,D,20240625,000000,8.8,8.855,8.66,8.68,518087,0
+ZIP.US,D,20240626,000000,8.64,8.9,8.64,8.85,384946,0
+ZIP.US,D,20240627,000000,8.89,9.04,8.75,8.93,314819,0
+ZIP.US,D,20240628,000000,9,9.1,8.94,9.09,1377682,0
+ZIP.US,D,20240701,000000,9.09,9.14,8.95,9.05,388220,0
+ZIP.US,D,20240702,000000,9.02,9.18,8.96,9.15,286406,0
+ZIP.US,D,20240703,000000,9.2,9.27,8.99,9,165941,0
+ZIP.US,D,20240705,000000,8.99,9.04,8.71,8.79,413370,0
+ZIP.US,D,20240708,000000,8.85,9,8.74,8.98,347937,0
+ZIP.US,D,20240709,000000,8.95,8.97,8.48,8.56,460652,0
+ZIP.US,D,20240710,000000,8.56,8.575,8.01,8.37,651090,0
+ZIP.US,D,20240711,000000,8.6,8.88,8.57,8.64,426221,0
+ZIP.US,D,20240712,000000,8.76,8.79,8.52,8.67,272290,0
+ZIP.US,D,20240715,000000,8.74,8.77,8.52,8.53,279433,0
+ZIP.US,D,20240716,000000,8.68,9.21,8.6651,9.17,649179,0
+ZIP.US,D,20240717,000000,8.96,9.11,8.92,9.01,419133,0
+ZIP.US,D,20240718,000000,8.93,9.14,8.66,8.71,311198,0
+ZIP.US,D,20240719,000000,8.72,8.72,8.46,8.48,214103,0
+ZIP.US,D,20240722,000000,8.55,8.665,8.495,8.57,301435,0
+ZIP.US,D,20240723,000000,8.5,8.91,8.48,8.84,332200,0
+ZIP.US,D,20240724,000000,8.76,8.95,8.41,8.46,496758,0
+ZIP.US,D,20240725,000000,8.51,9.24,8.47,9.16,769324,0
+ZIP.US,D,20240726,000000,9.32,9.32,8.945,9.13,420759,0
+ZIP.US,D,20240729,000000,9.18,9.22,8.83,8.86,303988,0
+ZIP.US,D,20240730,000000,8.95,9.09,8.86,9.07,259141,0
+ZIP.US,D,20240731,000000,9.11,9.47,9,9.16,346887,0
+ZIP.US,D,20240801,000000,9.21,9.21,8.45,8.62,491558,0
+ZIP.US,D,20240802,000000,8.37,8.49,8.2,8.36,546160,0
+ZIP.US,D,20240805,000000,7.78,8.06,7.72,8.01,792747,0
+ZIP.US,D,20240806,000000,8.01,8.045,7.53,7.7,783966,0
+ZIP.US,D,20240807,000000,7.88,7.95,7.21,7.25,881293,0
+ZIP.US,D,20240808,000000,8.07,8.71,7.61,8.24,1254134,0
+ZIP.US,D,20240809,000000,8.25,8.62,7.77,7.79,886025,0
+ZIP.US,D,20240812,000000,7.76,7.87,7.6,7.61,640266,0
+ZIP.US,D,20240813,000000,7.67,8.29,7.645,8.11,663253,0
+ZIP.US,D,20240814,000000,8.16,8.3,8.01,8.13,435633,0
+ZIP.US,D,20240815,000000,8.13,8.525,8.105,8.28,544600,0
+ZIP.US,D,20240816,000000,8.32,8.61,8.25,8.59,551806,0
+ZIP.US,D,20240819,000000,8.59,9.17,8.53,9.13,945251,0
+ZIP.US,D,20240820,000000,9.04,9.15,8.77,8.87,509502,0
+ZIP.US,D,20240821,000000,8.93,9.1,8.89,8.98,430154,0
+ZIP.US,D,20240822,000000,8.97,9.32,8.95,9.01,622170,0
+ZIP.US,D,20240823,000000,9.07,9.54,9.055,9.33,585332,0
+ZIP.US,D,20240826,000000,9.46,9.54,9.34,9.5,554612,0
+ZIP.US,D,20240827,000000,9.4,9.55,9.33,9.43,399060,0
+ZIP.US,D,20240828,000000,9.36,9.515,9.25,9.26,470996,0
+ZIP.US,D,20240829,000000,9.4,9.59,9.27,9.43,385962,0
+ZIP.US,D,20240830,000000,9.46,9.56,9.43,9.55,496945,0
+ZIP.US,D,20240903,000000,9.41,9.77,9.38,9.42,557858,0
+ZIP.US,D,20240904,000000,9.41,9.77,9.36,9.64,449175,0
+ZIP.US,D,20240905,000000,9.64,9.68,9.32,9.32,556361,0
+ZIP.US,D,20240906,000000,9.36,9.37,8.98,9.11,430518,0
+ZIP.US,D,20240909,000000,9.15,9.49,8.975,9.02,540169,0
+ZIP.US,D,20240910,000000,9.02,9.11,8.81,8.97,500610,0
+ZIP.US,D,20240911,000000,8.98,9.12,8.58,8.93,389545,0
+ZIP.US,D,20240912,000000,9,9.76,8.89,9.51,765665,0
+ZIP.US,D,20240913,000000,9.62,9.88,9.6,9.8,686392,0
+ZIP.US,D,20240916,000000,9.67,9.99,9.67,9.95,876424,0
+ZIP.US,D,20240917,000000,10,10.23,9.94,10.11,538583,0
+ZIP.US,D,20240918,000000,10.12,10.5,10.11,10.19,766273,0
+ZIP.US,D,20240919,000000,10.5,10.5,9.42,9.77,664484,0
+ZIP.US,D,20240920,000000,9.8,9.86,9.47,9.61,792528,0
+ZIP.US,D,20240923,000000,9.5,9.57,9.05,9.43,632544,0
+ZIP.US,D,20240924,000000,9.45,9.52,9.23,9.38,478589,0
+ZIP.US,D,20240925,000000,9.38,9.39,9.16,9.28,297692,0
+ZIP.US,D,20240926,000000,9.39,9.545,9.22,9.3,472142,0
+ZIP.US,D,20240927,000000,9.47,9.64,9.285,9.29,272380,0
+ZIP.US,D,20240930,000000,9.16,9.55,9.09,9.5,570578,0
+ZIP.US,D,20241001,000000,9.44,9.44,9.08,9.34,329344,0
+ZIP.US,D,20241002,000000,9.34,9.51,9.2,9.5,269420,0
+ZIP.US,D,20241003,000000,9.42,9.58,9.275,9.49,288350,0
+ZIP.US,D,20241004,000000,9.58,9.83,9.37,9.62,400881,0
+ZIP.US,D,20241007,000000,9.57,9.57,9.38,9.54,267138,0
+ZIP.US,D,20241008,000000,9.6,9.68,9.46,9.61,298951,0
+ZIP.US,D,20241009,000000,9.59,9.69,9.45,9.51,285404,0
+ZIP.US,D,20241010,000000,9.36,9.53,9.17,9.48,353768,0
+ZIP.US,D,20241011,000000,9.49,9.81,9.49,9.79,406405,0
+ZIP.US,D,20241014,000000,9.82,9.95,9.52,9.53,353769,0
+ZIP.US,D,20241015,000000,9.58,9.9,9.52,9.81,371367,0
+ZIP.US,D,20241016,000000,9.94,10.13,9.66,9.75,311009,0
+ZIP.US,D,20241017,000000,9.74,9.92,9.64,9.92,179582,0
+ZIP.US,D,20241018,000000,9.95,10.06,9.8,9.84,265273,0
+ZIP.US,D,20241021,000000,9.82,9.83,9.55,9.68,230187,0
+ZIP.US,D,20241022,000000,9.67,9.77,9.485,9.54,237789,0
+ZIP.US,D,20241023,000000,9.4,9.52,9.14,9.29,396304,0
+ZIP.US,D,20241024,000000,9.29,9.42,9.19,9.33,509772,0
+ZIP.US,D,20241025,000000,9.44,9.53,9.02,9.16,355356,0
+ZIP.US,D,20241028,000000,9.31,9.44,9.17,9.18,436894,0
+ZIP.US,D,20241029,000000,9.09,9.52,9.08,9.46,477688,0
+ZIP.US,D,20241030,000000,9.45,9.495,9.23,9.31,365316,0
+ZIP.US,D,20241031,000000,9.29,9.54,9.24,9.27,504861,0
+ZIP.US,D,20241101,000000,9.31,9.44,9.13,9.22,402018,0
+ZIP.US,D,20241104,000000,9.18,9.31,9.035,9.07,221666,0
+ZIP.US,D,20241105,000000,9.03,9.36,9.03,9.35,295004,0
+ZIP.US,D,20241106,000000,9.92,10.14,9.66,9.93,668677,0
+ZIP.US,D,20241107,000000,9.95,11.13,9.95,11.1,995837,0
+ZIP.US,D,20241108,000000,11.1,11.25,10.37,10.49,541343,0
+ZIP.US,D,20241111,000000,10.68,11.04,10.52,11.02,794751,0
+ZIP.US,D,20241112,000000,10.9,11.06,10.25,10.25,671209,0
+ZIP.US,D,20241113,000000,10.265,10.3692,10,10.1,435740,0
+ZIP.US,D,20241114,000000,10.075,10.075,9.485,9.56,407180,0
+ZIP.US,D,20241115,000000,9.52,9.61,9.05,9.11,460357,0
+ZIP.US,D,20241118,000000,9.12,9.15,8.78,9.02,447941,0
+ZIP.US,D,20241119,000000,8.865,9.02,8.66,8.74,357381,0
+ZIP.US,D,20241120,000000,8.705,8.79,8.52,8.71,316143,0
+ZIP.US,D,20241121,000000,8.735,9.23,8.7,9.15,373166,0
+ZIP.US,D,20241122,000000,9.155,9.33,9.08,9.09,255761,0
+ZIP.US,D,20241125,000000,9.185,9.76,9.185,9.3,763862,0
+ZIP.US,D,20241126,000000,9.298,9.3,8.71,8.75,594954,0
+ZIP.US,D,20241127,000000,8.8,9.0592,8.8,8.96,486560,0
+ZIP.US,D,20241129,000000,9.025,9.0599,8.85,8.86,254278,0
+ZIP.US,D,20241202,000000,8.95,9.09,8.86,8.95,546943,0
+ZIP.US,D,20241203,000000,8.93,8.97,8.47,8.47,395510,0
+ZIP.US,D,20241204,000000,8.435,8.54,8.16,8.25,652116,0
+ZIP.US,D,20241205,000000,8.275,8.45,8,8.33,713573,0
+ZIP.US,D,20241206,000000,8.45,8.47,8.08,8.15,389453,0
+ZIP.US,D,20241209,000000,8.235,8.38,8.15,8.2,501233,0
+ZIP.US,D,20241210,000000,8.16,8.555,8.04,8.33,618318,0
+ZIP.US,D,20241211,000000,8.43,8.43,8.12,8.28,538588,0
+ZIP.US,D,20241212,000000,8.32,8.32,7.965,7.98,410577,0
+ZIP.US,D,20241213,000000,7.96,8.08,7.94,8.04,337585,0
+ZIP.US,D,20241216,000000,7.77,8.18,7.71,8.02,614165,0
+ZIP.US,D,20241217,000000,7.99,8.17,7.86,7.97,448258,0
+ZIP.US,D,20241218,000000,8.1,8.2,7.38,7.45,569953,0
+ZIP.US,D,20241219,000000,7.575,7.58,7.25,7.39,572174,0
+ZIP.US,D,20241220,000000,7.32,7.47,7.081,7.13,971965,0
+ZIP.US,D,20241223,000000,7.115,7.12,6.89,7.07,462494,0
+ZIP.US,D,20241224,000000,7.05,7.14,6.9,7.1,157634,0
+ZIP.US,D,20241226,000000,7.04,7.17,7.02,7.12,260375,0
+ZIP.US,D,20241227,000000,7.06,7.17,6.88,7.09,310827,0
+ZIP.US,D,20241230,000000,7,7.175,6.84,7.14,310905,0
+ZIP.US,D,20241231,000000,7.23,7.39,7.12,7.24,311451,0
+ZIP.US,D,20250102,000000,7.38,7.46,7.02,7.09,306802,0
+ZIP.US,D,20250103,000000,7.17,7.2,6.9,6.95,266015,0
+ZIP.US,D,20250106,000000,7,7.4,6.92,7.39,526993,0
+ZIP.US,D,20250107,000000,7.39,7.54,6.76,7.04,400694,0
+ZIP.US,D,20250108,000000,7.02,7.05,6.79,6.81,295207,0
+ZIP.US,D,20250110,000000,6.676,6.95,6.64,6.76,378998,0
+ZIP.US,D,20250113,000000,6.69,6.71,6.51,6.61,353227,0
+ZIP.US,D,20250114,000000,6.75,6.83,6.66,6.75,297546,0
+ZIP.US,D,20250115,000000,7.05,7.07,6.905,6.98,249439,0
+ZIP.US,D,20250116,000000,6.91,7.01,6.85,6.91,304354,0
+ZIP.US,D,20250117,000000,7.025,7.1,6.78,6.9,327335,0
+ZIP.US,D,20250121,000000,6.93,7.15,6.9,7.09,425557,0
+ZIP.US,D,20250122,000000,7.05,7.14,6.93,6.96,340176,0
+ZIP.US,D,20250123,000000,6.9,7.04,6.81,7.01,341393,0
+ZIP.US,D,20250124,000000,6.995,7.13,6.83,6.99,434016,0
+ZIP.US,D,20250127,000000,6.88,7.23,6.8,7.12,414976,0
+ZIP.US,D,20250128,000000,7.05,7.235,7.04,7.1,253908,0
+ZIP.US,D,20250129,000000,7.085,7.13,6.95,7.06,285838,0
+ZIP.US,D,20250130,000000,7.185,7.22,7.02,7.06,376175,0
+ZIP.US,D,20250131,000000,7.06,7.13,6.76,6.88,567273,0
+ZIP.US,D,20250203,000000,6.745,6.97,6.65,6.92,605404,0
+ZIP.US,D,20250204,000000,7.01,7.63,6.98,7.62,483070,0
+ZIP.US,D,20250205,000000,7.64,8.055,7.5541,7.98,824233,0
+ZIP.US,D,20250206,000000,8,8,7.64,7.91,659673,0
+ZIP.US,D,20250207,000000,7.845,8.1,7.845,8.03,421843,0
+ZIP.US,D,20250210,000000,8.1,8.23,7.93,8.09,611783,0
+ZIP.US,D,20250211,000000,8.005,8.125,7.94,7.98,540073,0
+ZIP.US,D,20250212,000000,7.86,7.94,7.7,7.79,421626,0
+ZIP.US,D,20250213,000000,7.875,8,7.66,7.73,446796,0
+ZIP.US,D,20250214,000000,7.77,7.79,7.52,7.65,314657,0
+ZIP.US,D,20250218,000000,7.6,7.6,7.34,7.41,371129,0
+ZIP.US,D,20250219,000000,7.295,7.57,7.15,7.54,397665,0
+ZIP.US,D,20250220,000000,7.46,7.5,7.25,7.3,468399,0
+ZIP.US,D,20250221,000000,7.355,7.39,6.92,6.96,385010,0
+ZIP.US,D,20250224,000000,6.955,7.09,6.83,6.97,347130,0
+ZIP.US,D,20250225,000000,6.91,7.03,6.66,6.73,1022512,0
+ZIP.US,D,20250226,000000,7.06,7.24,5.2602,5.66,1820539,0
+ZIP.US,D,20250227,000000,5.5,5.935,5.42,5.76,1328912,0
+ZIP.US,D,20250228,000000,5.7,5.745,5.44,5.6,1135603,0
+ZIP.US,D,20250303,000000,5.53,6.05,5.525,5.54,1025014,0
+ZIP.US,D,20250304,000000,5.45,6,5.41,5.82,803947,0
+ZIP.US,D,20250305,000000,5.775,5.86,5.54,5.63,994046,0
+ZIP.US,D,20250306,000000,5.56,6.1,5.55,5.79,1280643,0
+ZIP.US,D,20250307,000000,5.79,6.22,5.665,5.76,862761,0
+ZIP.US,D,20250310,000000,5.705,5.775,5.43,5.44,948916,0
+ZIP.US,D,20250311,000000,5.5,5.76,5.42,5.75,850999,0
+ZIP.US,D,20250312,000000,5.785,5.905,5.71,5.84,692212,0
+ZIP.US,D,20250313,000000,5.83,5.87,5.56,5.72,800936,0
+ZIP.US,D,20250314,000000,5.7,6.045,5.699,5.96,775733,0
+ZIP.US,D,20250317,000000,5.96,6.2,5.875,5.96,1150131,0
+ZIP.US,D,20250318,000000,5.87,5.89,5.48,5.73,862508,0
+ZIP.US,D,20250319,000000,5.7,6.02,5.6302,5.96,1155882,0
+ZIP.US,D,20250320,000000,5.88,6.1,5.84,5.85,1626683,0
+ZIP.US,D,20250321,000000,5.785,6.035,5.75,5.91,1488647,0
+ZIP.US,D,20250324,000000,6,6.25,5.93,6.09,1111945,0
+ZIP.US,D,20250325,000000,6.1,6.31,6.02,6.07,1120022,0
+ZIP.US,D,20250326,000000,6.16,6.18,6.02,6.14,698731,0
+ZIP.US,D,20250327,000000,6.18,6.28,6.13,6.19,677434,0
+ZIP.US,D,20250328,000000,6.13,6.18,5.765,5.78,818936,0
+ZIP.US,D,20250331,000000,5.67,6.0878,5.64,5.89,1389499,0
+ZIP.US,D,20250401,000000,5.91,6.225,5.86,6.19,872384,0
+ZIP.US,D,20250402,000000,6.14,6.4,6.07,6.27,913072,0
+ZIP.US,D,20250403,000000,5.95,6.13,5.47,5.56,1108237,0
+ZIP.US,D,20250404,000000,5.41,5.42,4.94,5.21,1390443,0
+ZIP.US,D,20250407,000000,4.925,5.35,4.735,5.19,1357723,0
+ZIP.US,D,20250408,000000,5.375,5.47,5,5.07,1108198,0
+ZIP.US,D,20250409,000000,4.94,5.7,4.94,5.57,1701833,0
+ZIP.US,D,20250410,000000,5.49,5.75,5.4,5.51,1213092,0
+ZIP.US,D,20250411,000000,5.43,5.56,5.04,5.46,1271088,0
+ZIP.US,D,20250414,000000,5.57,5.71,5.37,5.52,1062674,0
+ZIP.US,D,20250415,000000,5.505,5.58,5.24,5.42,1229417,0
+ZIP.US,D,20250416,000000,5.37,5.495,5.28,5.38,960181,0
+ZIP.US,D,20250417,000000,5.41,5.54,5.33,5.51,971788,0
+ZIP.US,D,20250421,000000,5.425,5.555,5.33,5.4,1153172,0
+ZIP.US,D,20250422,000000,5.44,5.45,5.045,5.39,950911,0
+ZIP.US,D,20250423,000000,5.56,5.65,5.38,5.47,773398,0
+ZIP.US,D,20250424,000000,5.44,5.49,5.145,5.31,779910,0
+ZIP.US,D,20250425,000000,5.27,5.49,5.24,5.45,917886,0
+ZIP.US,D,20250428,000000,5.44,5.5,5.345,5.45,740016,0
+ZIP.US,D,20250429,000000,5.391,5.47,5.135,5.17,659778,0
+ZIP.US,D,20250430,000000,5.055,5.2,4.85,5.16,1011241,0
+ZIP.US,D,20250501,000000,5.18,5.46,5.18,5.4,875049,0
+ZIP.US,D,20250502,000000,5.41,5.6345,5.41,5.51,611456,0
+ZIP.US,D,20250505,000000,5.4,5.55,5.4,5.46,529176,0
+ZIP.US,D,20250506,000000,5.39,5.49,5.29,5.37,583419,0
+ZIP.US,D,20250507,000000,5.42,5.51,5.105,5.32,1294256,0
+ZIP.US,D,20250508,000000,5.435,5.82,5.39,5.71,1305691,0
+ZIP.US,D,20250509,000000,4.58,4.895,4.25,4.36,3095605,0
+ZIP.US,D,20250512,000000,4.52,4.995,4.5,4.94,1972171,0
+ZIP.US,D,20250513,000000,4.99,5.195,4.89,4.89,1506595,0
+ZIP.US,D,20250514,000000,4.84,5.195,4.79,5.16,1271610,0
+ZIP.US,D,20250515,000000,5.1,5.335,5.09,5.31,1065700,0
+ZIP.US,D,20250516,000000,5.29,5.63,5.25,5.5,1881308,0
+ZIP.US,D,20250519,000000,5.42,5.705,5.34,5.65,1134014,0
+ZIP.US,D,20250520,000000,5.64,5.64,5.21,5.37,1149007,0
+ZIP.US,D,20250521,000000,5.29,5.445,5.28,5.38,837185,0
+ZIP.US,D,20250522,000000,5.355,5.655,5.355,5.59,681293,0
+ZIP.US,D,20250523,000000,5.38,5.465,5.38,5.43,513752,0
+ZIP.US,D,20250527,000000,5.52,5.53,5.295,5.41,864405,0
+ZIP.US,D,20250528,000000,5.4,5.86,5.4,5.59,1312871,0
+ZIP.US,D,20250529,000000,5.635,6.07,5.6,5.89,2134893,0
+ZIP.US,D,20250530,000000,5.83,6.27,5.82,5.97,1666663,0
+ZIP.US,D,20250602,000000,5.935,6.355,5.93,6.1,1708958,0
+ZIP.US,D,20250603,000000,6.11,6.35,5.92,6.24,1557621,0
+ZIP.US,D,20250604,000000,6.2,6.5,6.1832,6.45,1666194,0
+ZIP.US,D,20250605,000000,6.475,6.55,6.23,6.34,1217547,0
+ZIP.US,D,20250606,000000,6.43,6.47,6.215,6.25,681411,0
+ZIP.US,D,20250609,000000,6.28,6.425,6.16,6.37,797813,0
+ZIP.US,D,20250610,000000,6.42,6.48,6.005,6.07,655493,0
+ZIP.US,D,20250611,000000,6.065,6.12,5.745,5.81,763077,0
+ZIP.US,D,20250612,000000,5.77,5.825,5.68,5.76,638672,0
+ZIP.US,D,20250613,000000,5.7499,5.7499,5.18,5.23,744838,0
+ZIP.US,D,20250616,000000,5.22,5.59,5.18,5.54,714636,0
+ZIP.US,D,20250617,000000,5.405,5.46,5.035,5.1,1053778,0
+ZIP.US,D,20250618,000000,5.06,5.195,4.92,5.01,1189067,0
+ZIP.US,D,20250620,000000,5.07,5.215,4.99,5.01,1412825,0
+ZIP.US,D,20250623,000000,5.07,5.1,4.87,4.97,1096880,0
+ZIP.US,D,20250624,000000,5.05,5.155,4.855,5.06,1475575,0
+ZIP.US,D,20250625,000000,5.055,5.07,4.81,4.81,894522,0
+ZIP.US,D,20250626,000000,4.835,4.91,4.5918,4.85,1328232,0
+ZIP.US,D,20250627,000000,4.87,5.01,4.78,4.96,1356113,0
+ZIP.US,D,20250630,000000,5.06,5.235,4.92,5.01,944120,0
+ZIP.US,D,20250701,000000,4.96,5.505,4.96,5.24,1398389,0
+ZIP.US,D,20250702,000000,5.285,5.365,5.175,5.25,702896,0
+ZIP.US,D,20250703,000000,5.28,5.39,5.22,5.29,511441,0
+ZIP.US,D,20250707,000000,5.31,5.39,5.17,5.27,872891,0
+ZIP.US,D,20250708,000000,5.32,5.375,5.2,5.24,575148,0
+ZIP.US,D,20250709,000000,5.26,5.33,5.145,5.23,346918,0
+ZIP.US,D,20250710,000000,5.14,5.355,5.06,5.21,665025,0
+ZIP.US,D,20250711,000000,5.17,5.18,4.845,4.86,513219,0
+ZIP.US,D,20250714,000000,4.89,4.93,4.57,4.64,728051,0
+ZIP.US,D,20250715,000000,4.665,4.67,4.435,4.48,1041497,0
+ZIP.US,D,20250716,000000,4.57,4.57,4.315,4.52,690351,0
+ZIP.US,D,20250717,000000,4.57,4.74,4.53,4.68,834604,0
+ZIP.US,D,20250718,000000,4.6917,4.76,4.53,4.66,1068150,0
+ZIP.US,D,20250721,000000,4.695,4.76,4.35,4.43,1040756,0
+ZIP.US,D,20250722,000000,4.4,4.735,4.4,4.66,1450450,0
+ZIP.US,D,20250723,000000,4.74,4.78,4.61,4.67,1056502,0
+ZIP.US,D,20250724,000000,4.665,4.7,4.5825,4.59,709860,0
+ZIP.US,D,20250725,000000,4.63,4.66,4.4701,4.58,704709,0
+ZIP.US,D,20250728,000000,4.57,4.76,4.565,4.62,754067,0
+ZIP.US,D,20250729,000000,4.635,4.635,4.28,4.3,752278,0
+ZIP.US,D,20250730,000000,4.28,4.365,4.18,4.24,1023401,0
+ZIP.US,D,20250731,000000,4.19,4.27,4.145,4.2,896740,0
+ZIP.US,D,20250801,000000,4.18,4.18,3.89,3.96,1473940,0
+ZIP.US,D,20250804,000000,3.99,4.02,3.85,3.91,1399281,0
+ZIP.US,D,20250805,000000,3.9,3.9,3.765,3.83,943668,0
+ZIP.US,D,20250806,000000,3.83,3.87,3.725,3.76,885398,0
+ZIP.US,D,20250807,000000,3.83,3.88,3.775,3.79,893519,0
+ZIP.US,D,20250808,000000,3.783,4.0297,3.69,3.99,2498354,0
+ZIP.US,D,20250811,000000,4.005,4.09,3.46,3.48,2043158,0
+ZIP.US,D,20250812,000000,3.8301,3.995,3.345,3.86,3106602,0
+ZIP.US,D,20250813,000000,3.875,4.425,3.845,4.34,2154337,0
+ZIP.US,D,20250814,000000,4.24,4.465,4.07,4.41,2177774,0
+ZIP.US,D,20250815,000000,4.4,4.49,4.265,4.34,1133731,0
+ZIP.US,D,20250818,000000,4.39,4.54,4.3,4.41,1361830,0
+ZIP.US,D,20250819,000000,4.46,4.46,4.205,4.34,932022,0
+ZIP.US,D,20250820,000000,4.33,4.46,4.185,4.46,1004341,0
+ZIP.US,D,20250821,000000,4.38,4.46,4.235,4.31,1042770,0
+ZIP.US,D,20250822,000000,4.39,5.07,4.36,5.06,2517501,0
+ZIP.US,D,20250825,000000,5.04,5.25,4.955,5.16,1718079,0
+ZIP.US,D,20250826,000000,5.11,5.15,4.805,5.03,2589835,0
+ZIP.US,D,20250827,000000,5.04,5.165,5.02,5.05,1217147,0
+ZIP.US,D,20250828,000000,5.075,5.105,4.96,4.97,909387,0
+ZIP.US,D,20250829,000000,4.99,5.04,4.945,5,1036287,0
+ZIP.US,D,20250902,000000,4.91,5.09,4.91,5.06,899969,0
+ZIP.US,D,20250903,000000,5.02,5.295,5.02,5.15,774843,0
+ZIP.US,D,20250904,000000,5.19,5.22,4.985,5.18,792910,0
+ZIP.US,D,20250905,000000,5.27,5.37,4.92,4.92,821451,0
+ZIP.US,D,20250908,000000,4.96,5.12,4.84,5.1,1403481,0
+ZIP.US,D,20250909,000000,5.09,5.09,4.7,4.8,827781,0
+ZIP.US,D,20250910,000000,4.8,4.83,4.585,4.73,921352,0
+ZIP.US,D,20250911,000000,4.75,5.075,4.73,5.03,1077244,0
+ZIP.US,D,20250912,000000,4.91,5.07,4.85,4.9,576195,0
+ZIP.US,D,20250915,000000,4.9,5.06,4.845,4.9,831626,0
+ZIP.US,D,20250916,000000,4.88,5.21,4.82,5.16,1039608,0
+ZIP.US,D,20250917,000000,5.14,5.49,5.14,5.23,794047,0
+ZIP.US,D,20250918,000000,5.2,5.37,5.195,5.36,921579,0
+ZIP.US,D,20250919,000000,5.345,5.36,5.05,5.06,1527171,0
+ZIP.US,D,20250922,000000,5.01,5.23,4.965,5.06,702886,0
+ZIP.US,D,20250923,000000,5.08,5.08,4.64,4.76,1080056,0
+ZIP.US,D,20250924,000000,4.74,4.905,4.58,4.59,699012,0
+ZIP.US,D,20250925,000000,4.59,4.62,4.38,4.61,1019237,0
+ZIP.US,D,20250926,000000,4.67,4.72,4.52,4.61,642362,0
+ZIP.US,D,20250929,000000,4.675,4.7,4.455,4.52,754583,0
+ZIP.US,D,20250930,000000,4.525,4.525,4.165,4.22,796720,0
+ZIP.US,D,20251001,000000,4.13,4.255,4.09,4.18,1090558,0
+ZIP.US,D,20251002,000000,4.205,4.21,3.97,4.16,745585,0
+ZIP.US,D,20251003,000000,4.21,4.36,4.12,4.19,837812,0
+ZIP.US,D,20251006,000000,4.28,4.28,3.98,4.1,854058,0
+ZIP.US,D,20251007,000000,4.13,4.13,3.895,3.9,903134,0
+ZIP.US,D,20251008,000000,3.94,3.995,3.82,3.94,943846,0
+ZIP.US,D,20251009,000000,4,4,3.75,3.93,908454,0
+ZIP.US,D,20251010,000000,3.98,4.015,3.84,3.85,1151019,0
+ZIP.US,D,20251013,000000,3.9,4.24,3.9,4.24,1431697,0
+ZIP.US,D,20251014,000000,4.15,4.51,4.1215,4.41,1239827,0
+ZIP.US,D,20251015,000000,4.385,4.52,4.305,4.41,1316835,0
+ZIP.US,D,20251016,000000,4.39,4.46,4.29,4.31,852610,0
+ZIP.US,D,20251017,000000,4.34,4.51,4.265,4.28,1282551,0
+ZIP.US,D,20251020,000000,4.39,4.54,4.28,4.47,799803,0
+ZIP.US,D,20251021,000000,4.475,4.64,4.39,4.52,916429,0
+ZIP.US,D,20251022,000000,4.55,4.555,4.42,4.51,646321,0
+ZIP.US,D,20251023,000000,4.4526,4.615,4.4526,4.59,502254,0
+ZIP.US,D,20251024,000000,4.66,4.73,4.645,4.73,535379,0
+ZIP.US,D,20251027,000000,4.795,4.94,4.78,4.82,748341,0
+ZIP.US,D,20251028,000000,4.814,4.8575,4.72,4.77,618491,0
+ZIP.US,D,20251029,000000,4.7,4.75,4.485,4.58,1140777,0
+ZIP.US,D,20251030,000000,4.545,4.59,4.475,4.5,635620,0
+ZIP.US,D,20251031,000000,4.48,4.73,4.48,4.65,1346393,0
+ZIP.US,D,20251103,000000,4.65,4.65,4.085,4.16,995914,0
+ZIP.US,D,20251104,000000,4.07,4.1786,3.99,4.1,675997,0
+ZIP.US,D,20251105,000000,4.04,4.12,3.985,4.07,714757,0
+ZIP.US,D,20251106,000000,4.39,4.755,4.24,4.27,2023760,0
+ZIP.US,D,20251107,000000,4.26,4.37,4.08,4.37,768829,0
+ZIP.US,D,20251110,000000,4.39,4.595,4.38,4.47,628801,0
+ZIP.US,D,20251111,000000,4.5065,4.64,4.43,4.62,646176,0
+ZIP.US,D,20251112,000000,4.64,4.84,4.62,4.76,974075,0
+ZIP.US,D,20251113,000000,4.65,4.71,4.395,4.62,1076391,0
+ZIP.US,D,20251114,000000,4.45,4.56,4.195,4.22,759967,0
+ZIP.US,D,20251117,000000,4.26,4.26,3.83,3.95,767439,0
+ZIP.US,D,20251118,000000,3.95,4.075,3.92,4.03,765213,0
+ZIP.US,D,20251119,000000,4.04,4.18,4.005,4.13,738369,0
+ZIP.US,D,20251120,000000,4.195,4.23,3.87,3.87,969747,0
+ZIP.US,D,20251121,000000,3.86,4.26,3.86,4.22,870370,0
+ZIP.US,D,20251124,000000,4.22,4.405,4.18,4.38,484006,0
+ZIP.US,D,20251125,000000,4.42,4.65,4.42,4.6,695938,0
+ZIP.US,D,20251126,000000,4.64,4.735,4.59,4.68,671849,0
+ZIP.US,D,20251128,000000,4.67,4.815,4.66,4.75,337588,0
+ZIP.US,D,20251201,000000,4.63,5.02,4.63,4.95,971229,0
+ZIP.US,D,20251202,000000,4.95,5.21,4.89,5.16,918472,0
+ZIP.US,D,20251203,000000,5.16,5.43,5.13,5.4,955639,0
+ZIP.US,D,20251204,000000,5.4,5.5,5.12,5.3,1267171,0
+ZIP.US,D,20251205,000000,5.265,5.55,5.21,5.36,1009236,0
+ZIP.US,D,20251208,000000,5.45,5.57,5.305,5.34,593350,0
+ZIP.US,D,20251209,000000,5.345,5.53,5.3,5.45,1143554,0
+ZIP.US,D,20251210,000000,5.43,5.61,5.43,5.49,728592,0
+ZIP.US,D,20251211,000000,5.49,5.585,5.27,5.28,705944,0
+ZIP.US,D,20251212,000000,5.3,5.395,5.18,5.2,653619,0
+ZIP.US,D,20251215,000000,5.235,5.235,4.885,4.92,1215889,0
+ZIP.US,D,20251216,000000,4.88,4.92,4.72,4.82,1155127,0
+ZIP.US,D,20251217,000000,4.84,4.87,4.685,4.8,1285503,0
+ZIP.US,D,20251218,000000,4.87,4.88,4.645,4.68,843854,0
+ZIP.US,D,20251219,000000,4.7,4.805,4.485,4.58,1849587,0
+ZIP.US,D,20251222,000000,4.63,4.69,4.475,4.53,1074350,0
+ZIP.US,D,20251223,000000,4.48,4.52,4.21,4.26,1204315,0
+ZIP.US,D,20251224,000000,4.281,4.29,4.085,4.13,1176246,0
+ZIP.US,D,20251226,000000,4.11,4.205,4.088,4.16,961412,0
+ZIP.US,D,20251229,000000,4.151,4.23,3.93,3.94,867239,0
+ZIP.US,D,20251230,000000,3.9,4.045,3.83,3.84,1009147,0
+ZIP.US,D,20251231,000000,3.96,3.96,3.8,3.9,639341,0
+ZIP.US,D,20260102,000000,3.9,3.995,3.72,3.77,995104,0
+ZIP.US,D,20260105,000000,3.72,3.815,3.62,3.7,1642812,0
+ZIP.US,D,20260106,000000,3.7,3.75,3.61,3.74,1071465,0
+ZIP.US,D,20260107,000000,3.74,3.75,3.5,3.51,1062616,0
+ZIP.US,D,20260108,000000,3.47,3.501,3.335,3.38,861322,0
+ZIP.US,D,20260109,000000,3.395,3.411,3.22,3.26,963548,0
+ZIP.US,D,20260112,000000,3.17,3.29,3.12,3.25,1058254,0
+ZIP.US,D,20260113,000000,3.235,3.28,3.065,3.08,1553113,0
+ZIP.US,D,20260114,000000,3.09,3.09,2.91,2.95,1738334,0
+ZIP.US,D,20260115,000000,2.95,2.98,2.835,2.93,1587770,0
+ZIP.US,D,20260116,000000,2.93,2.955,2.795,2.82,1337723,0
+ZIP.US,D,20260120,000000,2.76,2.79,2.5245,2.56,1396998,0
+ZIP.US,D,20260121,000000,2.58,2.77,2.54,2.73,1267067,0
+ZIP.US,D,20260122,000000,2.775,3.07,2.75,2.87,1599305,0
+ZIP.US,D,20260123,000000,2.87,2.95,2.68,2.68,919313,0
+ZIP.US,D,20260126,000000,2.68,2.691,2.575,2.64,1174741,0
+ZIP.US,D,20260127,000000,2.66,2.66,2.51,2.54,865005,0
+ZIP.US,D,20260128,000000,2.575,2.6,2.42,2.43,953306,0
+ZIP.US,D,20260129,000000,2.44,2.46,2.38,2.4,778955,0
+ZIP.US,D,20260130,000000,2.38,2.486,2.355,2.46,1151876,0
+ZIP.US,D,20260202,000000,2.42,2.565,2.395,2.41,1233433,0
+ZIP.US,D,20260203,000000,2.38,2.38,2.165,2.25,1203897,0
+ZIP.US,D,20260204,000000,2.25,2.256,2.055,2.09,1317160,0
+ZIP.US,D,20260205,000000,2.04,2.0791,1.91,1.92,1605350,0
+ZIP.US,D,20260206,000000,1.96,2.145,1.95,2.11,1556533,0
+ZIP.US,D,20260209,000000,2.11,2.14,1.97,2.1,928870,0
+ZIP.US,D,20260210,000000,2.14,2.16,1.91,1.92,800437,0
+ZIP.US,D,20260211,000000,1.9347,1.95,1.74,1.87,1753407,0
+ZIP.US,D,20260212,000000,1.86,1.86,1.65,1.69,1122909,0
+ZIP.US,D,20260213,000000,1.67,1.805,1.665,1.73,1064476,0
+ZIP.US,D,20260217,000000,1.78,1.82,1.65,1.79,1076311,0
+ZIP.US,D,20260218,000000,1.81,2,1.74,1.99,1546664,0
diff --git a/daily/us/nyse stocks/2/zvia.us.txt b/daily/us/nyse stocks/2/zvia.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..12d6fd941878f5e5cc43b72e0d2b2cc6c51ddae7
--- /dev/null
+++ b/daily/us/nyse stocks/2/zvia.us.txt	
@@ -0,0 +1,1150 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZVIA.US,D,20210722,000000,12.5,14,11.88,13.65,4666601,0
+ZVIA.US,D,20210723,000000,13.28,14.39,13.252,13.77,1099406,0
+ZVIA.US,D,20210726,000000,14,14.38,13.6,13.77,435629,0
+ZVIA.US,D,20210727,000000,13.83,13.9899,12.3,13.16,390579,0
+ZVIA.US,D,20210728,000000,13,13.5036,13,13.01,224638,0
+ZVIA.US,D,20210729,000000,13.35,13.605,13,13.47,203386,0
+ZVIA.US,D,20210730,000000,13.4,13.76,13.0876,13.31,186597,0
+ZVIA.US,D,20210802,000000,13.76,13.8,13.28,13.63,173412,0
+ZVIA.US,D,20210803,000000,13.65,13.945,13.5217,13.83,194173,0
+ZVIA.US,D,20210804,000000,13.78,14.17,13.6181,14.02,158269,0
+ZVIA.US,D,20210805,000000,14,14.08,13.61,13.68,282445,0
+ZVIA.US,D,20210806,000000,13.67,14.61,13.5,14.1,363266,0
+ZVIA.US,D,20210809,000000,14.11,14.5,13.8701,13.98,211028,0
+ZVIA.US,D,20210810,000000,14,14.27,13.8,13.93,277787,0
+ZVIA.US,D,20210811,000000,13.81,14.198,13.34,14.11,236663,0
+ZVIA.US,D,20210812,000000,13.89,14.15,13.82,13.97,181867,0
+ZVIA.US,D,20210813,000000,13.84,13.85,12.5301,12.79,468126,0
+ZVIA.US,D,20210816,000000,13.1,13.11,10.81,11.01,761127,0
+ZVIA.US,D,20210817,000000,11.07,12.86,11.06,12.3,845563,0
+ZVIA.US,D,20210818,000000,12.19,12.4663,11.65,12.02,469061,0
+ZVIA.US,D,20210819,000000,11.81,13.33,11.81,13.14,469943,0
+ZVIA.US,D,20210820,000000,13.32,14.05,13.31,13.6,401272,0
+ZVIA.US,D,20210823,000000,13.51,13.565,12.77,12.97,250838,0
+ZVIA.US,D,20210824,000000,12.94,15,12.89,14.09,394470,0
+ZVIA.US,D,20210825,000000,14.08,14.3974,13.53,13.84,211106,0
+ZVIA.US,D,20210826,000000,13.66,15.25,13.6075,14.87,289413,0
+ZVIA.US,D,20210827,000000,14.87,16.07,14.4,16.04,324215,0
+ZVIA.US,D,20210830,000000,16.06,16.15,14.31,14.31,474133,0
+ZVIA.US,D,20210831,000000,14.53,15.48,13.8,13.82,261632,0
+ZVIA.US,D,20210901,000000,13.85,14.745,13.85,14.29,160341,0
+ZVIA.US,D,20210902,000000,14.9,15.98,14.57,15.38,413444,0
+ZVIA.US,D,20210903,000000,15.68,17.33,15.28,16.91,342533,0
+ZVIA.US,D,20210907,000000,17,17.4999,15.61,16.12,316121,0
+ZVIA.US,D,20210908,000000,16.2,16.8817,14.11,14.21,334927,0
+ZVIA.US,D,20210909,000000,14.16,14.83,13.91,13.95,317551,0
+ZVIA.US,D,20210910,000000,14.22,14.34,13.12,13.45,288702,0
+ZVIA.US,D,20210913,000000,13.87,13.92,12.7,12.92,404689,0
+ZVIA.US,D,20210914,000000,12.89,13.08,12.53,12.69,184626,0
+ZVIA.US,D,20210915,000000,12.62,12.93,11.95,12.09,385825,0
+ZVIA.US,D,20210916,000000,11.95,12.33,11.66,12.08,578113,0
+ZVIA.US,D,20210917,000000,12.08,12.15,11.05,11.08,1791729,0
+ZVIA.US,D,20210920,000000,10.86,10.8816,10.28,10.85,570922,0
+ZVIA.US,D,20210921,000000,10.93,11.26,10.6,11.2,346340,0
+ZVIA.US,D,20210922,000000,11.28,11.64,11,11.53,314542,0
+ZVIA.US,D,20210923,000000,11.59,13.1,11.54,12.68,419710,0
+ZVIA.US,D,20210924,000000,12.48,12.83,12.23,12.66,219029,0
+ZVIA.US,D,20210927,000000,12.85,12.85,11.42,11.52,344657,0
+ZVIA.US,D,20210928,000000,11.36,11.56,10.69,11.18,407334,0
+ZVIA.US,D,20210929,000000,11.45,11.6,10.93,11.01,265014,0
+ZVIA.US,D,20210930,000000,11.28,11.55,10.84,11.51,245775,0
+ZVIA.US,D,20211001,000000,11.58,12.19,11.365,12.19,402874,0
+ZVIA.US,D,20211004,000000,12.38,12.4094,11.96,12.11,290633,0
+ZVIA.US,D,20211005,000000,12.26,12.95,11.78,12.71,234261,0
+ZVIA.US,D,20211006,000000,12.85,13.47,12.51,13.35,334046,0
+ZVIA.US,D,20211007,000000,13.23,13.92,13.04,13.4,303509,0
+ZVIA.US,D,20211008,000000,13.46,13.46,12.7,12.79,153109,0
+ZVIA.US,D,20211011,000000,12.77,12.77,11.86,11.92,137224,0
+ZVIA.US,D,20211012,000000,11.92,12.1,11.55,11.98,129409,0
+ZVIA.US,D,20211013,000000,12.1,12.665,11.91,12.57,267471,0
+ZVIA.US,D,20211014,000000,12.5,12.81,12.17,12.47,158230,0
+ZVIA.US,D,20211015,000000,12.45,12.87,12.39,12.44,258415,0
+ZVIA.US,D,20211018,000000,12.75,12.75,11.9,12.25,168748,0
+ZVIA.US,D,20211019,000000,12.17,12.31,11.34,11.73,299181,0
+ZVIA.US,D,20211020,000000,11.74,12.0499,11.31,11.69,186636,0
+ZVIA.US,D,20211021,000000,11.56,11.86,11.36,11.6,157450,0
+ZVIA.US,D,20211022,000000,11.6,11.67,11.31,11.65,165361,0
+ZVIA.US,D,20211025,000000,11.87,12.08,11.51,11.74,366788,0
+ZVIA.US,D,20211026,000000,11.75,11.78,11.13,11.17,328723,0
+ZVIA.US,D,20211027,000000,10.99,11.33,10.56,11.25,201544,0
+ZVIA.US,D,20211028,000000,11.38,11.72,11.1201,11.37,154466,0
+ZVIA.US,D,20211029,000000,11.39,11.4381,10.75,11.19,198883,0
+ZVIA.US,D,20211101,000000,11.29,11.8,11.24,11.69,247297,0
+ZVIA.US,D,20211102,000000,11.59,12.03,11.5,11.93,236077,0
+ZVIA.US,D,20211103,000000,12.06,12.42,12,12.25,200400,0
+ZVIA.US,D,20211104,000000,12.3,12.348,11.4801,11.54,405181,0
+ZVIA.US,D,20211105,000000,11.71,12.1508,11.45,12.09,162334,0
+ZVIA.US,D,20211108,000000,12.04,12.07,11.8009,12.05,48932,0
+ZVIA.US,D,20211109,000000,12.06,12.3,11.79,11.88,236955,0
+ZVIA.US,D,20211110,000000,11.74,12.06,11.64,11.82,136417,0
+ZVIA.US,D,20211111,000000,11.88,11.88,11.28,11.29,189151,0
+ZVIA.US,D,20211112,000000,10.1,10.62,9.95,10.02,2078242,0
+ZVIA.US,D,20211115,000000,9.99,10.02,8.75,9.14,743989,0
+ZVIA.US,D,20211116,000000,9.03,9.35,8.93,9.35,277880,0
+ZVIA.US,D,20211117,000000,9.38,9.71,9.09,9.2,260763,0
+ZVIA.US,D,20211118,000000,9.08,9.08,8.155,8.27,469345,0
+ZVIA.US,D,20211119,000000,8.24,8.2835,7.72,7.93,405511,0
+ZVIA.US,D,20211122,000000,7.87,8.1157,7.73,7.74,266455,0
+ZVIA.US,D,20211123,000000,7.72,8.0599,7.53,7.57,215098,0
+ZVIA.US,D,20211124,000000,7.62,8.35,7.52,8.28,241580,0
+ZVIA.US,D,20211126,000000,8.25,8.25,7.57,7.98,173851,0
+ZVIA.US,D,20211129,000000,7.94,8.07,7.15,7.47,461449,0
+ZVIA.US,D,20211130,000000,7.45,7.85,7.28,7.65,474401,0
+ZVIA.US,D,20211201,000000,7.77,7.8,7.23,7.3,492755,0
+ZVIA.US,D,20211202,000000,7.33,7.63,7.12,7.59,289451,0
+ZVIA.US,D,20211203,000000,7.66,7.89,7.17,7.29,315710,0
+ZVIA.US,D,20211206,000000,7.21,7.81,7.05,7.72,254239,0
+ZVIA.US,D,20211207,000000,7.8,8,7.47,7.81,290793,0
+ZVIA.US,D,20211208,000000,8.03,8.615,7.9701,8.54,173792,0
+ZVIA.US,D,20211209,000000,8.39,8.85,8.39,8.74,232396,0
+ZVIA.US,D,20211210,000000,8.84,8.9,7.83,7.91,186761,0
+ZVIA.US,D,20211213,000000,7.92,7.95,7.3201,7.56,154202,0
+ZVIA.US,D,20211214,000000,7.54,7.91,7.471,7.74,163620,0
+ZVIA.US,D,20211215,000000,7.67,7.74,7.19,7.69,128280,0
+ZVIA.US,D,20211216,000000,7.75,7.8375,7.18,7.32,142324,0
+ZVIA.US,D,20211217,000000,7.25,7.57,7.02,7.52,216315,0
+ZVIA.US,D,20211220,000000,7.26,7.35,7.05,7.2,84735,0
+ZVIA.US,D,20211221,000000,7.09,7.39,7.03,7.27,140163,0
+ZVIA.US,D,20211222,000000,7.26,7.31,6.88,7.04,141094,0
+ZVIA.US,D,20211223,000000,7.12,7.5,6.9782,7.27,130010,0
+ZVIA.US,D,20211227,000000,7.12,7.3,6.96,7.01,174305,0
+ZVIA.US,D,20211228,000000,6.97,7.045,6.63,6.75,167489,0
+ZVIA.US,D,20211229,000000,6.75,6.9,6.51,6.85,132653,0
+ZVIA.US,D,20211230,000000,6.94,7.18,6.9,7.01,197471,0
+ZVIA.US,D,20211231,000000,6.95,7.2836,6.86,7.05,140115,0
+ZVIA.US,D,20220103,000000,7.2,7.58,7.04,7.48,117279,0
+ZVIA.US,D,20220104,000000,7.44,7.48,7.21,7.35,74412,0
+ZVIA.US,D,20220105,000000,7.2,7.86,7.2,7.33,151568,0
+ZVIA.US,D,20220106,000000,7.34,7.34,6.89,6.92,149808,0
+ZVIA.US,D,20220107,000000,6.9,7.08,6.705,6.93,284233,0
+ZVIA.US,D,20220110,000000,6.94,7.14,6.62,6.66,112938,0
+ZVIA.US,D,20220111,000000,6.6,7.18,6.43,7.13,103355,0
+ZVIA.US,D,20220112,000000,7.11,7.54,7.08,7.46,193096,0
+ZVIA.US,D,20220113,000000,7.5,7.915,7.45,7.76,214660,0
+ZVIA.US,D,20220114,000000,7.76,8.02,7.58,7.74,169515,0
+ZVIA.US,D,20220118,000000,7.67,7.83,7.46,7.48,215803,0
+ZVIA.US,D,20220119,000000,7.55,7.61,7.26,7.33,166268,0
+ZVIA.US,D,20220120,000000,7.4,7.87,7.4,7.49,187835,0
+ZVIA.US,D,20220121,000000,7.5,8.02,7.4,7.64,168987,0
+ZVIA.US,D,20220124,000000,7.53,8.02,7.4601,8.02,216144,0
+ZVIA.US,D,20220125,000000,8,8,7.6,7.83,205014,0
+ZVIA.US,D,20220126,000000,7.93,8,7.59,7.64,124259,0
+ZVIA.US,D,20220127,000000,7.62,7.9,7.35,7.45,123937,0
+ZVIA.US,D,20220128,000000,7.42,8,7.4002,7.94,168437,0
+ZVIA.US,D,20220131,000000,7.94,8,7.9,8,190798,0
+ZVIA.US,D,20220201,000000,8,8,7.465,7.86,183985,0
+ZVIA.US,D,20220202,000000,7.95,8.0985,7.74,8.05,116961,0
+ZVIA.US,D,20220203,000000,7.95,8.75,7.85,8.74,126963,0
+ZVIA.US,D,20220204,000000,8.7,9.3,8.6,8.87,219530,0
+ZVIA.US,D,20220207,000000,8.83,9.005,8.45,8.96,85079,0
+ZVIA.US,D,20220208,000000,8.96,9.5699,8.9534,9.38,215959,0
+ZVIA.US,D,20220209,000000,9.46,9.62,9.325,9.58,207605,0
+ZVIA.US,D,20220210,000000,9.46,9.9,9.1572,9.7,192145,0
+ZVIA.US,D,20220211,000000,9.74,9.82,9.01,9.22,145232,0
+ZVIA.US,D,20220214,000000,9.25,9.25,8.72,8.73,59374,0
+ZVIA.US,D,20220215,000000,8.92,10.39,8.92,10.19,272400,0
+ZVIA.US,D,20220216,000000,10.16,10.18,9.42,9.49,102771,0
+ZVIA.US,D,20220217,000000,9.42,10.08,9.42,9.89,99450,0
+ZVIA.US,D,20220218,000000,9.83,9.87,9.4,9.5,60556,0
+ZVIA.US,D,20220222,000000,9.5,9.925,9.2156,9.73,250478,0
+ZVIA.US,D,20220223,000000,9.84,9.8699,8.71,8.75,196990,0
+ZVIA.US,D,20220224,000000,7.5,7.59,6.75,6.9,670162,0
+ZVIA.US,D,20220225,000000,6.8,7.06,6.51,6.73,228603,0
+ZVIA.US,D,20220228,000000,6.67,6.67,6.0447,6.25,396295,0
+ZVIA.US,D,20220301,000000,6.26,6.325,6.03,6.14,287130,0
+ZVIA.US,D,20220302,000000,6.2,6.8693,5.65,5.89,2288534,0
+ZVIA.US,D,20220303,000000,6.06,6.32,5.75,6.09,587191,0
+ZVIA.US,D,20220304,000000,6.15,6.24,5.88,5.97,253778,0
+ZVIA.US,D,20220307,000000,5.92,6.01,5.72,5.87,257041,0
+ZVIA.US,D,20220308,000000,5.95,5.95,5.63,5.72,252838,0
+ZVIA.US,D,20220309,000000,5.82,6.085,5.7,5.83,207977,0
+ZVIA.US,D,20220310,000000,5.77,5.88,5.41,5.47,187201,0
+ZVIA.US,D,20220311,000000,5.5,5.57,5,5.02,204487,0
+ZVIA.US,D,20220314,000000,4.94,4.95,4.29,4.43,487486,0
+ZVIA.US,D,20220315,000000,4.43,4.7474,4.4,4.6,300658,0
+ZVIA.US,D,20220316,000000,4.59,4.72,4.29,4.37,361764,0
+ZVIA.US,D,20220317,000000,4.32,4.3609,4.04,4.12,1011827,0
+ZVIA.US,D,20220318,000000,4.04,4.195,4.03,4.12,846842,0
+ZVIA.US,D,20220321,000000,4.18,4.2,4.02,4.06,1035640,0
+ZVIA.US,D,20220322,000000,4.1,4.7486,4.05,4.73,1757522,0
+ZVIA.US,D,20220323,000000,4.74,5.13,4.53,4.85,571167,0
+ZVIA.US,D,20220324,000000,4.92,4.94,4.67,4.73,243471,0
+ZVIA.US,D,20220325,000000,4.73,5.05,4.73,4.85,212798,0
+ZVIA.US,D,20220328,000000,4.88,5.03,4.6,4.68,247923,0
+ZVIA.US,D,20220329,000000,4.71,4.86,4.66,4.73,182445,0
+ZVIA.US,D,20220330,000000,4.72,4.93,4.66,4.74,133518,0
+ZVIA.US,D,20220331,000000,4.76,4.76,4.51,4.57,155199,0
+ZVIA.US,D,20220401,000000,4.68,4.68,4.47,4.62,189413,0
+ZVIA.US,D,20220404,000000,4.59,4.95,4.52,4.95,129237,0
+ZVIA.US,D,20220405,000000,4.95,5.11,4.9,4.95,205891,0
+ZVIA.US,D,20220406,000000,4.86,4.92,4.41,4.53,183128,0
+ZVIA.US,D,20220407,000000,4.47,4.55,4.37,4.44,131476,0
+ZVIA.US,D,20220408,000000,4.41,4.41,4.25,4.26,112474,0
+ZVIA.US,D,20220411,000000,4.25,4.25,4.07,4.17,135323,0
+ZVIA.US,D,20220412,000000,4.12,4.31,3.8,3.84,333651,0
+ZVIA.US,D,20220413,000000,3.9,4.24,3.88,4.13,223570,0
+ZVIA.US,D,20220414,000000,4.16,4.27,4.05,4.05,122909,0
+ZVIA.US,D,20220418,000000,4.03,4.03,3.77,3.79,154553,0
+ZVIA.US,D,20220419,000000,3.75,3.9975,3.65,3.91,133684,0
+ZVIA.US,D,20220420,000000,3.94,4.02,3.74,3.8,128308,0
+ZVIA.US,D,20220421,000000,3.84,3.91,3.59,3.62,144752,0
+ZVIA.US,D,20220422,000000,3.6,3.7,3.31,3.44,225387,0
+ZVIA.US,D,20220425,000000,3.49,3.55,3.3,3.46,217536,0
+ZVIA.US,D,20220426,000000,3.52,3.6,3.1,3.46,276271,0
+ZVIA.US,D,20220427,000000,3.39,3.6,3.39,3.55,131887,0
+ZVIA.US,D,20220428,000000,3.56,3.63,3.27,3.57,199463,0
+ZVIA.US,D,20220429,000000,3.53,3.63,3.4,3.44,205470,0
+ZVIA.US,D,20220502,000000,3.46,3.49,3.28,3.34,123864,0
+ZVIA.US,D,20220503,000000,3.33,3.46,3.23,3.25,138117,0
+ZVIA.US,D,20220504,000000,3.26,3.46,3.15,3.45,194644,0
+ZVIA.US,D,20220505,000000,3.41,3.41,3.22,3.28,231195,0
+ZVIA.US,D,20220506,000000,3.28,3.28,3.01,3.03,130930,0
+ZVIA.US,D,20220509,000000,3,3.03,2.76,2.78,258968,0
+ZVIA.US,D,20220510,000000,2.73,2.93,2.66,2.72,211745,0
+ZVIA.US,D,20220511,000000,2.73,3.01,2.72,2.85,330131,0
+ZVIA.US,D,20220512,000000,2.72,2.7981,1.86,2.4,895414,0
+ZVIA.US,D,20220513,000000,2.16,2.53,2.07,2.49,960240,0
+ZVIA.US,D,20220516,000000,2.38,2.64,2.33,2.33,239308,0
+ZVIA.US,D,20220517,000000,2.37,2.435,2.17,2.24,631678,0
+ZVIA.US,D,20220518,000000,2.23,2.34,2.05,2.1,354199,0
+ZVIA.US,D,20220519,000000,2.14,2.19,1.96,2.04,314052,0
+ZVIA.US,D,20220520,000000,2.08,2.08,1.89,1.99,387546,0
+ZVIA.US,D,20220523,000000,2.07,2.3383,2,2.27,374595,0
+ZVIA.US,D,20220524,000000,2.26,2.32,2.04,2.12,111295,0
+ZVIA.US,D,20220525,000000,2.11,2.26,2.08,2.26,98876,0
+ZVIA.US,D,20220526,000000,2.3,2.38,2.25,2.35,193358,0
+ZVIA.US,D,20220527,000000,2.36,2.43,2.31,2.42,103847,0
+ZVIA.US,D,20220531,000000,2.45,2.54,2.31,2.45,185285,0
+ZVIA.US,D,20220601,000000,2.58,2.65,2.51,2.62,148407,0
+ZVIA.US,D,20220602,000000,2.6,2.64,2.39,2.51,182164,0
+ZVIA.US,D,20220603,000000,2.47,2.7562,2.41,2.73,269788,0
+ZVIA.US,D,20220606,000000,2.78,3.1099,2.77,2.89,253745,0
+ZVIA.US,D,20220607,000000,2.86,3.03,2.85,2.86,163814,0
+ZVIA.US,D,20220608,000000,2.77,2.9199,2.77,2.86,115070,0
+ZVIA.US,D,20220609,000000,2.86,2.89,2.72,2.85,126693,0
+ZVIA.US,D,20220610,000000,2.87,2.9,2.75,2.86,125616,0
+ZVIA.US,D,20220613,000000,2.72,2.81,2.35,2.45,252427,0
+ZVIA.US,D,20220614,000000,2.49,2.695,2.45,2.65,136786,0
+ZVIA.US,D,20220615,000000,2.62,2.8653,2.55,2.83,182045,0
+ZVIA.US,D,20220616,000000,2.8,2.83,2.665,2.81,138767,0
+ZVIA.US,D,20220617,000000,2.81,2.88,2.59,2.59,208812,0
+ZVIA.US,D,20220621,000000,2.67,2.78,2.64,2.64,124836,0
+ZVIA.US,D,20220622,000000,2.65,2.79,2.56,2.57,148101,0
+ZVIA.US,D,20220623,000000,2.62,2.68,2.51,2.66,101939,0
+ZVIA.US,D,20220624,000000,2.73,3.125,2.67,3,1418886,0
+ZVIA.US,D,20220627,000000,3.07,3.085,2.82,2.93,142013,0
+ZVIA.US,D,20220628,000000,2.94,3.04,2.86,2.87,180672,0
+ZVIA.US,D,20220629,000000,2.89,2.98,2.79,2.91,106448,0
+ZVIA.US,D,20220630,000000,2.85,2.96,2.76,2.81,156235,0
+ZVIA.US,D,20220701,000000,2.79,2.8335,2.61,2.64,29158,0
+ZVIA.US,D,20220705,000000,2.59,2.9,2.5,2.82,104466,0
+ZVIA.US,D,20220706,000000,2.83,3.87,2.8,3.56,1353897,0
+ZVIA.US,D,20220707,000000,3.65,3.68,3.19,3.59,344034,0
+ZVIA.US,D,20220708,000000,3.42,3.54,3.33,3.52,215224,0
+ZVIA.US,D,20220711,000000,3.44,3.56,3.3201,3.49,160342,0
+ZVIA.US,D,20220712,000000,3.35,3.51,3.28,3.45,183868,0
+ZVIA.US,D,20220713,000000,3.35,3.54,3.34,3.47,229360,0
+ZVIA.US,D,20220714,000000,3.32,3.3404,3.07,3.14,126168,0
+ZVIA.US,D,20220715,000000,3.14,3.22,3.04,3.15,133878,0
+ZVIA.US,D,20220718,000000,3.15,3.2789,3,3.07,134704,0
+ZVIA.US,D,20220719,000000,3.1,3.2337,3.1,3.22,59673,0
+ZVIA.US,D,20220720,000000,3.23,3.63,3.23,3.52,161676,0
+ZVIA.US,D,20220721,000000,3.52,3.59,3.3,3.39,126037,0
+ZVIA.US,D,20220722,000000,3.4,3.53,3.2638,3.51,190795,0
+ZVIA.US,D,20220725,000000,3.51,3.65,3.38,3.62,135851,0
+ZVIA.US,D,20220726,000000,3.63,3.63,3.15,3.16,94355,0
+ZVIA.US,D,20220727,000000,3.15,3.22,3.015,3.1,127372,0
+ZVIA.US,D,20220728,000000,3.08,3.32,3.0017,3.28,84002,0
+ZVIA.US,D,20220729,000000,3.22,3.43,3.2,3.4,47281,0
+ZVIA.US,D,20220801,000000,3.36,3.85,3.3,3.55,160799,0
+ZVIA.US,D,20220802,000000,3.55,3.55,3.38,3.45,39654,0
+ZVIA.US,D,20220803,000000,3.55,3.77,3.5428,3.68,148737,0
+ZVIA.US,D,20220804,000000,3.67,3.7,3.55,3.6,72269,0
+ZVIA.US,D,20220805,000000,3.55,3.65,3.385,3.51,131107,0
+ZVIA.US,D,20220808,000000,3.56,3.65,3.39,3.51,139467,0
+ZVIA.US,D,20220809,000000,3.4,3.5,3.21,3.23,91371,0
+ZVIA.US,D,20220810,000000,3.33,3.5,3.33,3.39,61024,0
+ZVIA.US,D,20220811,000000,3.5,4.64,3.47,3.95,486625,0
+ZVIA.US,D,20220812,000000,4.04,4.4,3.9,4.4,144805,0
+ZVIA.US,D,20220815,000000,4.44,4.515,4.02,4.21,150704,0
+ZVIA.US,D,20220816,000000,4.12,4.77,4.0161,4.69,223887,0
+ZVIA.US,D,20220817,000000,4.72,5.24,4.6,5.17,401831,0
+ZVIA.US,D,20220818,000000,5.15,5.17,4.71,5.17,222744,0
+ZVIA.US,D,20220819,000000,4.92,5.12,4.76,5.06,215620,0
+ZVIA.US,D,20220822,000000,4.99,5.38,4.81,4.82,282292,0
+ZVIA.US,D,20220823,000000,4.76,5.04,4.76,5.01,150099,0
+ZVIA.US,D,20220824,000000,4.99,5.13,4.806,4.97,232011,0
+ZVIA.US,D,20220825,000000,4.99,5.49,4.8777,5.31,153915,0
+ZVIA.US,D,20220826,000000,5.25,5.3,4.7,5.03,165907,0
+ZVIA.US,D,20220829,000000,4.95,5.175,4.825,4.86,76989,0
+ZVIA.US,D,20220830,000000,4.86,4.86,4.26,4.4,102350,0
+ZVIA.US,D,20220831,000000,4.52,4.55,4.22,4.43,97668,0
+ZVIA.US,D,20220901,000000,4.21,4.46,4.12,4.37,118940,0
+ZVIA.US,D,20220902,000000,4.37,4.37,4,4.02,167788,0
+ZVIA.US,D,20220906,000000,4.13,5,4.11,4.72,356758,0
+ZVIA.US,D,20220907,000000,4.61,5,4.5612,4.89,167769,0
+ZVIA.US,D,20220908,000000,4.72,5.09,4.7012,5.05,156993,0
+ZVIA.US,D,20220909,000000,5,5.12,4.87,4.94,136171,0
+ZVIA.US,D,20220912,000000,4.95,5.15,4.887,5.07,131138,0
+ZVIA.US,D,20220913,000000,4.82,4.97,4.56,4.63,136532,0
+ZVIA.US,D,20220914,000000,4.65,4.93,4.57,4.76,129553,0
+ZVIA.US,D,20220915,000000,4.73,5.08,4.61,4.61,164865,0
+ZVIA.US,D,20220916,000000,4.6,4.7,4.34,4.58,1068719,0
+ZVIA.US,D,20220919,000000,4.47,4.745,4.4,4.46,161451,0
+ZVIA.US,D,20220920,000000,4.39,4.6,4.33,4.47,144505,0
+ZVIA.US,D,20220921,000000,4.5,4.71,4.436,4.6,117983,0
+ZVIA.US,D,20220922,000000,4.65,4.65,4.4141,4.5,138676,0
+ZVIA.US,D,20220923,000000,4.38,4.5,4.31,4.38,119617,0
+ZVIA.US,D,20220926,000000,4.35,4.4,4.18,4.21,101694,0
+ZVIA.US,D,20220927,000000,4.2,4.45,4.17,4.18,80716,0
+ZVIA.US,D,20220928,000000,4.23,4.44,4.19,4.31,53731,0
+ZVIA.US,D,20220929,000000,4.21,4.31,3.95,3.98,181843,0
+ZVIA.US,D,20220930,000000,3.95,4.34,3.95,4.32,246019,0
+ZVIA.US,D,20221003,000000,4.43,4.46,4.22,4.36,119485,0
+ZVIA.US,D,20221004,000000,4.45,4.5,4.28,4.49,79510,0
+ZVIA.US,D,20221005,000000,4.45,4.5,4.22,4.39,38345,0
+ZVIA.US,D,20221006,000000,4.42,5.03,4.41,4.6,295233,0
+ZVIA.US,D,20221007,000000,4.53,4.53,4.17,4.18,95623,0
+ZVIA.US,D,20221010,000000,4.2,4.28,4.11,4.11,106707,0
+ZVIA.US,D,20221011,000000,4.1,4.3,3.96,4.26,77035,0
+ZVIA.US,D,20221012,000000,4.3,4.37,4.02,4.16,66534,0
+ZVIA.US,D,20221013,000000,3.98,4.3391,3.94,4.24,94770,0
+ZVIA.US,D,20221014,000000,4.33,4.33,3.69,3.87,148628,0
+ZVIA.US,D,20221017,000000,3.97,4,3.335,3.62,108964,0
+ZVIA.US,D,20221018,000000,3.72,3.91,3.44,3.6,118055,0
+ZVIA.US,D,20221019,000000,3.6,3.78,3.51,3.66,78333,0
+ZVIA.US,D,20221020,000000,3.72,3.84,3.63,3.73,68456,0
+ZVIA.US,D,20221021,000000,3.76,4.11,3.67,4.11,119876,0
+ZVIA.US,D,20221024,000000,4.18,5,4.16,4.78,964774,0
+ZVIA.US,D,20221025,000000,4.9585,5.04,4.55,4.95,417456,0
+ZVIA.US,D,20221026,000000,4.89,4.98,4.71,4.83,216523,0
+ZVIA.US,D,20221027,000000,4.82,4.92,4.46,4.59,101608,0
+ZVIA.US,D,20221028,000000,4.54,4.82,4.48,4.68,84232,0
+ZVIA.US,D,20221031,000000,4.68,4.816,4.58,4.69,80415,0
+ZVIA.US,D,20221101,000000,4.73,4.805,4.5766,4.69,58260,0
+ZVIA.US,D,20221102,000000,4.62,4.83,4.54,4.58,71852,0
+ZVIA.US,D,20221103,000000,4.54,4.75,4.45,4.71,46800,0
+ZVIA.US,D,20221104,000000,4.84,4.8999,4.5162,4.7,79056,0
+ZVIA.US,D,20221107,000000,4.71,4.75,4.52,4.67,58018,0
+ZVIA.US,D,20221108,000000,4.74,4.94,4.58,4.68,108748,0
+ZVIA.US,D,20221109,000000,4.68,4.68,4.12,4.19,207950,0
+ZVIA.US,D,20221110,000000,3.39,4.24,3.39,3.78,270181,0
+ZVIA.US,D,20221111,000000,3.7,3.85,3.54,3.8,167306,0
+ZVIA.US,D,20221114,000000,3.77,3.96,3.62,3.72,154659,0
+ZVIA.US,D,20221115,000000,3.7,3.88,3.58,3.58,183633,0
+ZVIA.US,D,20221116,000000,3.64,3.72,3.5,3.53,147466,0
+ZVIA.US,D,20221117,000000,3.45,3.79,3.43,3.66,178760,0
+ZVIA.US,D,20221118,000000,3.62,3.66,3.43,3.48,113819,0
+ZVIA.US,D,20221121,000000,3.54,3.92,3.33,3.7,173766,0
+ZVIA.US,D,20221122,000000,3.63,3.91,3.4201,3.76,127725,0
+ZVIA.US,D,20221123,000000,3.77,3.92,3.74,3.81,71262,0
+ZVIA.US,D,20221125,000000,3.88,4.01,3.53,3.86,69755,0
+ZVIA.US,D,20221128,000000,3.97,4.18,3.79,3.95,221141,0
+ZVIA.US,D,20221129,000000,4,4.185,3.83,4.09,93960,0
+ZVIA.US,D,20221130,000000,4.17,4.35,3.87,4.27,217299,0
+ZVIA.US,D,20221201,000000,4.35,4.5,4.25,4.39,234384,0
+ZVIA.US,D,20221202,000000,4.39,4.72,4.22,4.56,220468,0
+ZVIA.US,D,20221205,000000,4.55,4.55,4.1,4.28,188780,0
+ZVIA.US,D,20221206,000000,4.33,4.39,4.05,4.12,101936,0
+ZVIA.US,D,20221207,000000,4.13,4.39,4.1,4.18,150864,0
+ZVIA.US,D,20221208,000000,4.17,4.2,3.97,4.16,127490,0
+ZVIA.US,D,20221209,000000,4.11,4.37,4.045,4.3,178300,0
+ZVIA.US,D,20221212,000000,4.3,4.46,4.21,4.32,90075,0
+ZVIA.US,D,20221213,000000,4.44,4.4908,4.175,4.22,198771,0
+ZVIA.US,D,20221214,000000,4.15,4.38,4.15,4.24,63907,0
+ZVIA.US,D,20221215,000000,4.22,4.38,4.01,4.05,156230,0
+ZVIA.US,D,20221216,000000,3.99,4.16,3.9,3.99,85574,0
+ZVIA.US,D,20221219,000000,3.9,4,3.79,3.82,132355,0
+ZVIA.US,D,20221220,000000,3.8,3.8699,3.61,3.7,148554,0
+ZVIA.US,D,20221221,000000,3.75,3.79,3.65,3.7,88878,0
+ZVIA.US,D,20221222,000000,3.65,3.7399,3.55,3.63,91622,0
+ZVIA.US,D,20221223,000000,3.54,3.63,3.5,3.57,94342,0
+ZVIA.US,D,20221227,000000,3.57,3.61,3.22,3.56,203757,0
+ZVIA.US,D,20221228,000000,3.57,3.76,3.57,3.69,76296,0
+ZVIA.US,D,20221229,000000,3.65,4.27,3.65,4.13,199367,0
+ZVIA.US,D,20221230,000000,4.12,4.17,3.95,4.09,94605,0
+ZVIA.US,D,20230103,000000,4.1,4.37,4.02,4.15,160983,0
+ZVIA.US,D,20230104,000000,4.08,4.22,4.01,4.15,75287,0
+ZVIA.US,D,20230105,000000,4.15,4.34,4.0857,4.26,41188,0
+ZVIA.US,D,20230106,000000,4.29,4.75,4.2063,4.64,239715,0
+ZVIA.US,D,20230109,000000,4.66,4.6988,4.3,4.33,93778,0
+ZVIA.US,D,20230110,000000,4.28,4.64,4.2283,4.44,67136,0
+ZVIA.US,D,20230111,000000,4.44,4.6496,4.44,4.51,54021,0
+ZVIA.US,D,20230112,000000,4.57,4.7,4.45,4.58,97332,0
+ZVIA.US,D,20230113,000000,4.58,4.71,4.42,4.5,45127,0
+ZVIA.US,D,20230117,000000,4.46,4.77,4.45,4.69,66870,0
+ZVIA.US,D,20230118,000000,4.6,4.75,4.38,4.43,96082,0
+ZVIA.US,D,20230119,000000,4.46,4.5685,4.1,4.3,102310,0
+ZVIA.US,D,20230120,000000,4.3,4.5,4.2501,4.34,81546,0
+ZVIA.US,D,20230123,000000,4.36,4.85,4.35,4.77,169505,0
+ZVIA.US,D,20230124,000000,4.77,5.0699,4.69,4.8,304429,0
+ZVIA.US,D,20230125,000000,4.7,4.75,4.55,4.61,103944,0
+ZVIA.US,D,20230126,000000,4.58,4.76,4.38,4.44,79841,0
+ZVIA.US,D,20230127,000000,4.44,4.54,4.37,4.43,57628,0
+ZVIA.US,D,20230130,000000,4.41,4.61,4.31,4.38,73865,0
+ZVIA.US,D,20230131,000000,4.39,4.55,4.35,4.48,93663,0
+ZVIA.US,D,20230201,000000,4.41,4.6,4.35,4.47,120354,0
+ZVIA.US,D,20230202,000000,4.49,4.84,4.41,4.62,114012,0
+ZVIA.US,D,20230203,000000,4.63,5.05,4.62,4.82,125549,0
+ZVIA.US,D,20230206,000000,4.87,5.2367,4.78,4.88,179807,0
+ZVIA.US,D,20230207,000000,4.91,4.91,4.41,4.56,232538,0
+ZVIA.US,D,20230208,000000,4.52,4.67,4.42,4.42,63868,0
+ZVIA.US,D,20230209,000000,4.46,4.54,4.13,4.25,148645,0
+ZVIA.US,D,20230210,000000,4.25,4.42,4.1805,4.4,94429,0
+ZVIA.US,D,20230213,000000,4.49,4.79,4.4,4.68,105493,0
+ZVIA.US,D,20230214,000000,4.66,4.66,4.39,4.57,65295,0
+ZVIA.US,D,20230215,000000,4.43,4.74,4.43,4.5,106177,0
+ZVIA.US,D,20230216,000000,4.38,4.705,4.38,4.49,91619,0
+ZVIA.US,D,20230217,000000,4.38,4.57,4.38,4.47,71225,0
+ZVIA.US,D,20230221,000000,4.43,4.67,4.15,4.24,462296,0
+ZVIA.US,D,20230222,000000,4.25,4.5,4.25,4.37,141922,0
+ZVIA.US,D,20230223,000000,4.49,4.55,4.14,4.2,164863,0
+ZVIA.US,D,20230224,000000,4.08,4.17,3.71,3.76,224621,0
+ZVIA.US,D,20230227,000000,3.85,3.8799,3.62,3.7,157721,0
+ZVIA.US,D,20230228,000000,3.75,3.8679,3.3328,3.49,248262,0
+ZVIA.US,D,20230301,000000,3.4,3.635,3.39,3.56,139049,0
+ZVIA.US,D,20230302,000000,3.52,3.72,3.52,3.7,70111,0
+ZVIA.US,D,20230303,000000,3.72,3.79,3.49,3.75,100352,0
+ZVIA.US,D,20230306,000000,3.74,3.875,3.39,3.45,165482,0
+ZVIA.US,D,20230307,000000,3.45,3.66,3.43,3.53,79910,0
+ZVIA.US,D,20230308,000000,3.54,3.6,3.39,3.49,76321,0
+ZVIA.US,D,20230309,000000,3.49,3.595,3.44,3.48,68427,0
+ZVIA.US,D,20230310,000000,3.51,3.51,3.2,3.28,121537,0
+ZVIA.US,D,20230313,000000,3.2,3.2366,3.03,3.06,142832,0
+ZVIA.US,D,20230314,000000,3.12,3.2014,3.0026,3.1,116645,0
+ZVIA.US,D,20230315,000000,3.09,3.09,2.93,3.04,81710,0
+ZVIA.US,D,20230316,000000,2.99,3.18,2.9384,3.14,62686,0
+ZVIA.US,D,20230317,000000,3.08,3.13,2.845,3,108921,0
+ZVIA.US,D,20230320,000000,2.92,3.0481,2.82,3,91186,0
+ZVIA.US,D,20230321,000000,3.06,3.24,3.06,3.17,56256,0
+ZVIA.US,D,20230322,000000,3.1,3.18,3.03,3.06,49474,0
+ZVIA.US,D,20230323,000000,3.06,3.3,3.05,3.3,97312,0
+ZVIA.US,D,20230324,000000,3.27,3.5,3.145,3.47,51241,0
+ZVIA.US,D,20230327,000000,3.5,3.6,3.365,3.54,62731,0
+ZVIA.US,D,20230328,000000,3.53,3.6759,3.48,3.59,102441,0
+ZVIA.US,D,20230329,000000,3.65,3.6685,3.43,3.6,82871,0
+ZVIA.US,D,20230330,000000,3.64,3.79,3.6102,3.72,81907,0
+ZVIA.US,D,20230331,000000,3.7,3.9,3.7,3.85,231065,0
+ZVIA.US,D,20230403,000000,3.86,3.9564,3.7401,3.91,81107,0
+ZVIA.US,D,20230404,000000,3.85,3.93,3.78,3.9,112646,0
+ZVIA.US,D,20230405,000000,3.86,3.86,3.7,3.77,48863,0
+ZVIA.US,D,20230406,000000,3.77,3.7746,3.6301,3.73,22647,0
+ZVIA.US,D,20230410,000000,3.75,3.95,3.65,3.92,92363,0
+ZVIA.US,D,20230411,000000,3.92,4.02,3.82,3.82,85219,0
+ZVIA.US,D,20230412,000000,3.83,3.8585,3.495,3.56,46490,0
+ZVIA.US,D,20230413,000000,3.56,3.68,3.47,3.54,80046,0
+ZVIA.US,D,20230414,000000,3.53,3.6699,3.45,3.55,38861,0
+ZVIA.US,D,20230417,000000,3.56,3.75,3.5,3.66,78485,0
+ZVIA.US,D,20230418,000000,3.66,3.71,3.52,3.57,49355,0
+ZVIA.US,D,20230419,000000,3.55,3.55,3.3101,3.38,56955,0
+ZVIA.US,D,20230420,000000,3.35,3.45,3.26,3.36,53139,0
+ZVIA.US,D,20230421,000000,3.34,3.54,3.29,3.51,53644,0
+ZVIA.US,D,20230424,000000,3.58,3.64,3.38,3.57,58541,0
+ZVIA.US,D,20230425,000000,3.58,3.58,3.25,3.28,57521,0
+ZVIA.US,D,20230426,000000,3.3,3.4407,3.28,3.33,62297,0
+ZVIA.US,D,20230427,000000,3.35,3.46,3.32,3.35,30508,0
+ZVIA.US,D,20230428,000000,3.33,3.58,3.32,3.51,71103,0
+ZVIA.US,D,20230501,000000,3.48,3.59,3.4,3.44,34449,0
+ZVIA.US,D,20230502,000000,3.35,3.47,3.32,3.35,45263,0
+ZVIA.US,D,20230503,000000,3.34,3.58,3.25,3.3,67674,0
+ZVIA.US,D,20230504,000000,3.3,3.43,3.24,3.25,24211,0
+ZVIA.US,D,20230505,000000,3.35,3.43,3.3,3.42,43033,0
+ZVIA.US,D,20230508,000000,3.35,3.4019,3.25,3.29,46477,0
+ZVIA.US,D,20230509,000000,3.51,3.6,3.25,3.36,67680,0
+ZVIA.US,D,20230510,000000,3.3,3.47,3.26,3.38,68573,0
+ZVIA.US,D,20230511,000000,3.38,3.4999,3.3,3.36,62107,0
+ZVIA.US,D,20230512,000000,3.38,3.5,3.33,3.39,48039,0
+ZVIA.US,D,20230515,000000,3.34,3.74,3.34,3.58,111963,0
+ZVIA.US,D,20230516,000000,3.62,3.7,3.46,3.69,46739,0
+ZVIA.US,D,20230517,000000,3.69,3.875,3.62,3.83,68356,0
+ZVIA.US,D,20230518,000000,3.81,3.8466,3.64,3.79,52267,0
+ZVIA.US,D,20230519,000000,3.84,3.9199,3.7199,3.81,54090,0
+ZVIA.US,D,20230522,000000,3.83,4.22,3.81,4.14,207278,0
+ZVIA.US,D,20230523,000000,4.17,4.24,4.07,4.21,116660,0
+ZVIA.US,D,20230524,000000,4.21,4.3759,4.16,4.22,81330,0
+ZVIA.US,D,20230525,000000,4.34,4.34,3.76,3.82,91254,0
+ZVIA.US,D,20230526,000000,3.82,3.98,3.5901,3.73,66943,0
+ZVIA.US,D,20230530,000000,3.72,3.79,3.53,3.58,69326,0
+ZVIA.US,D,20230531,000000,3.5,3.8,3.5,3.63,70542,0
+ZVIA.US,D,20230601,000000,3.66,4.07,3.6,4.03,124740,0
+ZVIA.US,D,20230602,000000,4.1,4.1,3.94,4.03,70943,0
+ZVIA.US,D,20230605,000000,4.05,4.12,3.95,3.95,61705,0
+ZVIA.US,D,20230606,000000,3.85,4.25,3.85,4.13,77136,0
+ZVIA.US,D,20230607,000000,4.12,4.29,4.12,4.2,91550,0
+ZVIA.US,D,20230608,000000,4.21,4.42,4.15,4.16,109513,0
+ZVIA.US,D,20230609,000000,4.1,4.49,3.9854,4.42,136065,0
+ZVIA.US,D,20230612,000000,4.42,4.8,4.36,4.67,140670,0
+ZVIA.US,D,20230613,000000,4.7,4.7744,4.64,4.64,106198,0
+ZVIA.US,D,20230614,000000,4.67,4.78,4.54,4.64,181478,0
+ZVIA.US,D,20230615,000000,4.6,4.77,4.45,4.63,158898,0
+ZVIA.US,D,20230616,000000,4.64,4.76,4.56,4.7,382348,0
+ZVIA.US,D,20230620,000000,4.76,4.76,4.59,4.7,176982,0
+ZVIA.US,D,20230621,000000,4.65,4.74,4.63,4.67,183846,0
+ZVIA.US,D,20230622,000000,4.69,4.73,4.54,4.62,151869,0
+ZVIA.US,D,20230623,000000,4.57,4.74,4.31,4.43,3127394,0
+ZVIA.US,D,20230626,000000,4.41,4.57,4.15,4.27,173132,0
+ZVIA.US,D,20230627,000000,4.28,4.31,4.09,4.13,143193,0
+ZVIA.US,D,20230628,000000,4.1,4.2,4.04,4.12,131249,0
+ZVIA.US,D,20230629,000000,4.11,4.2499,3.97,4.14,218662,0
+ZVIA.US,D,20230630,000000,4.23,4.33,4.16,4.31,96267,0
+ZVIA.US,D,20230703,000000,4.32,4.49,4.1902,4.46,67953,0
+ZVIA.US,D,20230705,000000,4.5,4.51,4.09,4.11,131103,0
+ZVIA.US,D,20230706,000000,4.06,4.06,3.9,3.94,96856,0
+ZVIA.US,D,20230707,000000,3.95,4.13,3.95,4.06,84570,0
+ZVIA.US,D,20230710,000000,4.06,4.295,4.0456,4.17,205428,0
+ZVIA.US,D,20230711,000000,4.17,4.23,3.955,4.03,103009,0
+ZVIA.US,D,20230712,000000,4.1,4.17,3.995,4.03,73880,0
+ZVIA.US,D,20230713,000000,4.22,4.38,4.18,4.34,179942,0
+ZVIA.US,D,20230714,000000,4.34,4.38,3.99,4.04,117641,0
+ZVIA.US,D,20230717,000000,4.06,4.34,4,4.3,181163,0
+ZVIA.US,D,20230718,000000,4.21,4.36,4.035,4.08,177167,0
+ZVIA.US,D,20230719,000000,4.11,4.2384,4.08,4.17,109826,0
+ZVIA.US,D,20230720,000000,4.2,4.2,4.04,4.19,70289,0
+ZVIA.US,D,20230721,000000,4.2,4.26,4.15,4.19,82516,0
+ZVIA.US,D,20230724,000000,4.16,4.285,4.12,4.23,100724,0
+ZVIA.US,D,20230725,000000,3.6,3.6,3.11,3.21,983950,0
+ZVIA.US,D,20230726,000000,3.25,3.29,3.05,3.05,413803,0
+ZVIA.US,D,20230727,000000,3.09,3.1326,2.71,2.72,539412,0
+ZVIA.US,D,20230728,000000,2.82,2.94,2.72,2.72,384333,0
+ZVIA.US,D,20230731,000000,2.86,2.96,2.77,2.78,388615,0
+ZVIA.US,D,20230801,000000,2.77,2.8,2.73,2.75,159986,0
+ZVIA.US,D,20230802,000000,2.73,2.79,2.6,2.62,505744,0
+ZVIA.US,D,20230803,000000,2.61,2.64,2.51,2.56,250053,0
+ZVIA.US,D,20230804,000000,2.57,2.605,2.45,2.52,279479,0
+ZVIA.US,D,20230807,000000,2.52,2.5866,2.4,2.47,198165,0
+ZVIA.US,D,20230808,000000,2.67,2.94,2.59,2.81,498864,0
+ZVIA.US,D,20230809,000000,2.75,2.825,2.55,2.66,505912,0
+ZVIA.US,D,20230810,000000,2.67,2.73,2.5,2.56,218293,0
+ZVIA.US,D,20230811,000000,2.54,2.7,2.47,2.61,175735,0
+ZVIA.US,D,20230814,000000,2.62,2.65,2.5,2.54,131649,0
+ZVIA.US,D,20230815,000000,2.53,2.57,2.42,2.48,171577,0
+ZVIA.US,D,20230816,000000,2.48,2.59,2.46,2.58,192535,0
+ZVIA.US,D,20230817,000000,2.58,2.625,2.57,2.61,105749,0
+ZVIA.US,D,20230818,000000,2.59,2.59,2.47,2.48,194848,0
+ZVIA.US,D,20230821,000000,2.47,2.63,2.43,2.61,157340,0
+ZVIA.US,D,20230822,000000,2.63,2.65,2.53,2.54,146668,0
+ZVIA.US,D,20230823,000000,2.54,2.6,2.54,2.59,57456,0
+ZVIA.US,D,20230824,000000,2.49,2.5821,2.39,2.39,164248,0
+ZVIA.US,D,20230825,000000,2.46,2.48,2.25,2.3,119331,0
+ZVIA.US,D,20230828,000000,2.29,2.41,2.29,2.34,79914,0
+ZVIA.US,D,20230829,000000,2.3,2.5,2.3,2.49,59301,0
+ZVIA.US,D,20230830,000000,2.48,2.6,2.452,2.59,84996,0
+ZVIA.US,D,20230831,000000,2.6,2.65,2.53,2.57,114238,0
+ZVIA.US,D,20230901,000000,2.58,2.65,2.53,2.64,103978,0
+ZVIA.US,D,20230905,000000,2.64,2.659,2.55,2.59,150985,0
+ZVIA.US,D,20230906,000000,2.61,2.63,2.56,2.6,59739,0
+ZVIA.US,D,20230907,000000,2.59,2.64,2.555,2.62,53354,0
+ZVIA.US,D,20230908,000000,2.62,2.64,2.58,2.61,57344,0
+ZVIA.US,D,20230911,000000,2.63,2.75,2.6,2.68,87774,0
+ZVIA.US,D,20230912,000000,2.68,2.8688,2.655,2.82,126661,0
+ZVIA.US,D,20230913,000000,2.81,2.81,2.63,2.65,104869,0
+ZVIA.US,D,20230914,000000,2.66,2.78,2.6517,2.76,86165,0
+ZVIA.US,D,20230915,000000,2.76,2.83,2.66,2.67,233916,0
+ZVIA.US,D,20230918,000000,2.62,2.64,2.45,2.45,176668,0
+ZVIA.US,D,20230919,000000,2.45,2.56,2.37,2.37,111228,0
+ZVIA.US,D,20230920,000000,2.37,2.39,2.25,2.26,138175,0
+ZVIA.US,D,20230921,000000,2.2,2.37,2.16,2.28,90753,0
+ZVIA.US,D,20230922,000000,2.29,2.38,2.275,2.34,44714,0
+ZVIA.US,D,20230925,000000,2.31,2.5,2.3,2.38,74299,0
+ZVIA.US,D,20230926,000000,2.39,2.405,2.21,2.24,40268,0
+ZVIA.US,D,20230927,000000,2.28,2.33,2.2,2.25,49358,0
+ZVIA.US,D,20230928,000000,2.2,2.25,2.15,2.23,60114,0
+ZVIA.US,D,20230929,000000,2.22,2.31,2.18,2.22,57683,0
+ZVIA.US,D,20231002,000000,2.22,2.23,2.12,2.12,50233,0
+ZVIA.US,D,20231003,000000,2.12,2.13,1.98,2.08,178915,0
+ZVIA.US,D,20231004,000000,2.03,2.12,2.01,2.06,78473,0
+ZVIA.US,D,20231005,000000,2.09,2.115,2,2,56179,0
+ZVIA.US,D,20231006,000000,1.98,2.03,1.9,1.99,94846,0
+ZVIA.US,D,20231009,000000,2,2.09,2,2.01,60225,0
+ZVIA.US,D,20231010,000000,2.05,2.139,2.03,2.04,61770,0
+ZVIA.US,D,20231011,000000,2.08,2.1,2.035,2.08,137891,0
+ZVIA.US,D,20231012,000000,2.07,2.0942,1.92,1.92,65072,0
+ZVIA.US,D,20231013,000000,1.91,1.98,1.89,1.92,105496,0
+ZVIA.US,D,20231016,000000,1.94,2.09,1.9001,1.97,147595,0
+ZVIA.US,D,20231017,000000,1.97,2.08,1.9,1.94,200784,0
+ZVIA.US,D,20231018,000000,1.93,2.02,1.82,1.85,145998,0
+ZVIA.US,D,20231019,000000,1.85,2,1.85,1.94,180293,0
+ZVIA.US,D,20231020,000000,1.95,1.99,1.8808,1.93,140680,0
+ZVIA.US,D,20231023,000000,1.87,1.95,1.83,1.83,57879,0
+ZVIA.US,D,20231024,000000,1.85,1.98,1.84,1.84,105858,0
+ZVIA.US,D,20231025,000000,1.84,1.91,1.75,1.76,101383,0
+ZVIA.US,D,20231026,000000,1.76,1.76,1.66,1.69,95455,0
+ZVIA.US,D,20231027,000000,1.71,1.81,1.69,1.78,96168,0
+ZVIA.US,D,20231030,000000,1.85,1.905,1.79,1.87,63668,0
+ZVIA.US,D,20231031,000000,1.9,1.98,1.8208,1.94,52813,0
+ZVIA.US,D,20231101,000000,1.99,1.99,1.92,1.93,55164,0
+ZVIA.US,D,20231102,000000,1.93,2,1.93,1.98,49815,0
+ZVIA.US,D,20231103,000000,2,2.2661,1.9687,2.07,247956,0
+ZVIA.US,D,20231106,000000,2.06,2.1199,1.925,2.03,145529,0
+ZVIA.US,D,20231107,000000,1.9,2.04,1.9,2.02,239034,0
+ZVIA.US,D,20231108,000000,2.02,2.12,1.98,2.03,73864,0
+ZVIA.US,D,20231109,000000,2.06,2.18,1.94,1.97,129822,0
+ZVIA.US,D,20231110,000000,1.94,1.97,1.89,1.91,93304,0
+ZVIA.US,D,20231113,000000,1.86,1.915,1.72,1.78,135780,0
+ZVIA.US,D,20231114,000000,1.87,1.97,1.81,1.97,95647,0
+ZVIA.US,D,20231115,000000,2,2.19,1.976,2.07,141319,0
+ZVIA.US,D,20231116,000000,2.05,2.24,2.0142,2.21,97103,0
+ZVIA.US,D,20231117,000000,2.21,2.345,2.1789,2.27,144242,0
+ZVIA.US,D,20231120,000000,2.35,2.42,2.04,2.08,163466,0
+ZVIA.US,D,20231121,000000,2.08,2.15,2.03,2.06,69626,0
+ZVIA.US,D,20231122,000000,2.05,2.25,2.05,2.18,149108,0
+ZVIA.US,D,20231124,000000,2.22,2.28,2.15,2.17,37894,0
+ZVIA.US,D,20231127,000000,2.16,2.16,2.1,2.1,76085,0
+ZVIA.US,D,20231128,000000,2.1,2.2601,2.1,2.18,68052,0
+ZVIA.US,D,20231129,000000,2.17,2.3449,2.17,2.27,130548,0
+ZVIA.US,D,20231130,000000,2.31,2.31,2.125,2.15,61656,0
+ZVIA.US,D,20231201,000000,2.12,2.15,2.03,2.05,97064,0
+ZVIA.US,D,20231204,000000,2.04,2.15,2.04,2.08,119381,0
+ZVIA.US,D,20231205,000000,2.08,2.23,2.01,2.15,136187,0
+ZVIA.US,D,20231206,000000,2.15,2.18,2.03,2.05,169069,0
+ZVIA.US,D,20231207,000000,2.03,2.1,1.9815,2.01,128328,0
+ZVIA.US,D,20231208,000000,2.01,2.04,1.87,2,173420,0
+ZVIA.US,D,20231211,000000,2,2.01,1.83,1.85,118026,0
+ZVIA.US,D,20231212,000000,1.87,1.95,1.87,1.89,72930,0
+ZVIA.US,D,20231213,000000,1.93,2.02,1.82,2.01,104749,0
+ZVIA.US,D,20231214,000000,2.06,2.24,1.99,2.19,182560,0
+ZVIA.US,D,20231215,000000,2.22,2.28,1.96,2.01,197761,0
+ZVIA.US,D,20231218,000000,1.98,2.065,1.91,1.99,97204,0
+ZVIA.US,D,20231219,000000,1.98,2.04,1.9,1.94,200485,0
+ZVIA.US,D,20231220,000000,1.88,2.06,1.88,1.9,157698,0
+ZVIA.US,D,20231221,000000,1.98,2.0399,1.85,1.96,103695,0
+ZVIA.US,D,20231222,000000,1.96,2.05,1.93,2,92126,0
+ZVIA.US,D,20231226,000000,2.02,2.12,2.01,2.09,87381,0
+ZVIA.US,D,20231227,000000,2.1,2.17,2.09,2.11,64648,0
+ZVIA.US,D,20231228,000000,2.07,2.15,2.04,2.08,102253,0
+ZVIA.US,D,20231229,000000,2.04,2.08,1.95,2.01,106139,0
+ZVIA.US,D,20240102,000000,2.04,2.0899,1.95,1.98,82141,0
+ZVIA.US,D,20240103,000000,1.98,2,1.86,1.87,105477,0
+ZVIA.US,D,20240104,000000,1.89,1.94,1.83,1.85,156298,0
+ZVIA.US,D,20240105,000000,1.8,1.88,1.8,1.83,121868,0
+ZVIA.US,D,20240108,000000,1.86,1.88,1.79,1.82,86342,0
+ZVIA.US,D,20240109,000000,1.77,1.83,1.76,1.83,120558,0
+ZVIA.US,D,20240110,000000,1.81,1.97,1.8,1.87,148327,0
+ZVIA.US,D,20240111,000000,1.89,1.89,1.8,1.83,82886,0
+ZVIA.US,D,20240112,000000,1.86,1.89,1.76,1.79,104413,0
+ZVIA.US,D,20240116,000000,1.79,1.81,1.71,1.75,142212,0
+ZVIA.US,D,20240117,000000,1.75,1.75,1.61,1.68,142800,0
+ZVIA.US,D,20240118,000000,1.66,1.68,1.545,1.57,157448,0
+ZVIA.US,D,20240119,000000,1.65,1.7,1.46,1.68,347784,0
+ZVIA.US,D,20240122,000000,1.71,1.87,1.71,1.82,131922,0
+ZVIA.US,D,20240123,000000,1.81,1.834,1.76,1.76,120104,0
+ZVIA.US,D,20240124,000000,1.76,1.787,1.68,1.68,145263,0
+ZVIA.US,D,20240125,000000,1.65,1.716,1.56,1.59,173046,0
+ZVIA.US,D,20240126,000000,1.56,1.61,1.5,1.57,96382,0
+ZVIA.US,D,20240129,000000,1.55,1.7499,1.54,1.71,116039,0
+ZVIA.US,D,20240130,000000,1.71,1.71,1.63,1.65,83050,0
+ZVIA.US,D,20240131,000000,1.6,1.79,1.6,1.7,142999,0
+ZVIA.US,D,20240201,000000,1.72,1.79,1.6101,1.71,91913,0
+ZVIA.US,D,20240202,000000,1.67,1.71,1.59,1.61,86445,0
+ZVIA.US,D,20240205,000000,1.59,1.64,1.55,1.6,58532,0
+ZVIA.US,D,20240206,000000,1.61,1.73,1.56,1.71,146515,0
+ZVIA.US,D,20240207,000000,1.7,1.7579,1.7,1.7,89890,0
+ZVIA.US,D,20240208,000000,1.66,1.75,1.64,1.69,76866,0
+ZVIA.US,D,20240209,000000,1.72,1.75,1.69,1.7,130850,0
+ZVIA.US,D,20240212,000000,1.69,1.79,1.69,1.71,115304,0
+ZVIA.US,D,20240213,000000,1.65,1.7232,1.6,1.6,197390,0
+ZVIA.US,D,20240214,000000,1.62,1.6709,1.61,1.65,99178,0
+ZVIA.US,D,20240215,000000,1.69,1.7092,1.64,1.68,93586,0
+ZVIA.US,D,20240216,000000,1.69,1.6949,1.57,1.58,171053,0
+ZVIA.US,D,20240220,000000,1.58,1.59,1.49,1.51,175156,0
+ZVIA.US,D,20240221,000000,1.51,1.5575,1.48,1.48,75506,0
+ZVIA.US,D,20240222,000000,1.48,1.495,1.38,1.48,273259,0
+ZVIA.US,D,20240223,000000,1.5,1.64,1.45,1.58,148015,0
+ZVIA.US,D,20240226,000000,1.58,1.64,1.53,1.61,217688,0
+ZVIA.US,D,20240227,000000,1.41,1.77,1.3601,1.73,289935,0
+ZVIA.US,D,20240228,000000,1.66,1.74,1.595,1.61,113789,0
+ZVIA.US,D,20240229,000000,1.68,1.68,1.5,1.5,125075,0
+ZVIA.US,D,20240301,000000,1.49,1.5447,1.45,1.49,132738,0
+ZVIA.US,D,20240304,000000,1.54,1.54,1.43,1.47,142843,0
+ZVIA.US,D,20240305,000000,1.46,1.52,1.43,1.46,111126,0
+ZVIA.US,D,20240306,000000,1.48,1.495,1.43,1.43,55615,0
+ZVIA.US,D,20240307,000000,1.44,1.47,1.41,1.42,81917,0
+ZVIA.US,D,20240308,000000,1.43,1.46,1.41,1.41,82467,0
+ZVIA.US,D,20240311,000000,1.43,1.44,1.36,1.36,112006,0
+ZVIA.US,D,20240312,000000,1.4,1.4,1.34,1.34,134831,0
+ZVIA.US,D,20240313,000000,1.31,1.3999,1.28,1.29,199264,0
+ZVIA.US,D,20240314,000000,1.26,1.29,1.19,1.19,186334,0
+ZVIA.US,D,20240315,000000,1.19,1.2699,1.1801,1.19,185094,0
+ZVIA.US,D,20240318,000000,1.2,1.22,1.12,1.12,104694,0
+ZVIA.US,D,20240319,000000,1.12,1.19,1.12,1.12,229810,0
+ZVIA.US,D,20240320,000000,1.14,1.14,1.07,1.09,260742,0
+ZVIA.US,D,20240321,000000,1.1,1.1,1.07,1.09,148391,0
+ZVIA.US,D,20240322,000000,1.06,1.1,1.06,1.07,88929,0
+ZVIA.US,D,20240325,000000,1.04,1.14,1.02,1.07,290177,0
+ZVIA.US,D,20240326,000000,1.09,1.1,0.9802,0.9802,341639,0
+ZVIA.US,D,20240327,000000,1.01,1.06,1,1.05,266136,0
+ZVIA.US,D,20240328,000000,1.07,1.18,1.06,1.17,167212,0
+ZVIA.US,D,20240401,000000,1.18,1.198,1.13,1.13,93471,0
+ZVIA.US,D,20240402,000000,1.12,1.16,1.04,1.05,110563,0
+ZVIA.US,D,20240403,000000,1.02,1.09,1.0101,1.04,100497,0
+ZVIA.US,D,20240404,000000,1.12,1.12,1.03,1.07,197966,0
+ZVIA.US,D,20240405,000000,1.1,1.1,1.01,1.04,79494,0
+ZVIA.US,D,20240408,000000,1.05,1.1873,1.02,1.18,363819,0
+ZVIA.US,D,20240409,000000,1.2,1.2,1.05,1.07,341589,0
+ZVIA.US,D,20240410,000000,1.05,1.0921,1.03,1.05,112872,0
+ZVIA.US,D,20240411,000000,1.04,1.09,1.03,1.08,144223,0
+ZVIA.US,D,20240412,000000,1.06,1.07,1.03,1.03,112220,0
+ZVIA.US,D,20240415,000000,1.03,1.05,0.9601,0.98,113771,0
+ZVIA.US,D,20240416,000000,1,1.05,0.9825,1,167410,0
+ZVIA.US,D,20240417,000000,1.05,1.05,1,1.01,73770,0
+ZVIA.US,D,20240418,000000,1,1.04,0.9351,0.96,216435,0
+ZVIA.US,D,20240419,000000,0.96,1,0.9455,0.9737,84014,0
+ZVIA.US,D,20240422,000000,0.97,1,0.89,0.8997,412547,0
+ZVIA.US,D,20240423,000000,0.9,0.900101,0.8011,0.85,419033,0
+ZVIA.US,D,20240424,000000,0.8554,0.8887,0.815,0.8297,126137,0
+ZVIA.US,D,20240425,000000,0.8321,0.8885,0.8108,0.8193,86753,0
+ZVIA.US,D,20240426,000000,0.9,0.9,0.78,0.802,277335,0
+ZVIA.US,D,20240429,000000,0.84,0.9798,0.84,0.9699,597084,0
+ZVIA.US,D,20240430,000000,0.952,0.99,0.84941,0.8609,167722,0
+ZVIA.US,D,20240501,000000,0.86,0.9,0.86,0.89,152489,0
+ZVIA.US,D,20240502,000000,0.91,0.9197,0.8925,0.9,110464,0
+ZVIA.US,D,20240503,000000,0.91,0.97,0.8529,0.9183,168281,0
+ZVIA.US,D,20240506,000000,0.92,0.9696,0.9,0.9301,174689,0
+ZVIA.US,D,20240507,000000,0.96,1.1,0.9301,1.04,223304,0
+ZVIA.US,D,20240508,000000,0.91,0.91,0.7955,0.8558,348223,0
+ZVIA.US,D,20240509,000000,0.87,0.9129,0.87,0.8701,197505,0
+ZVIA.US,D,20240510,000000,0.858,0.9073,0.8327,0.8914,221255,0
+ZVIA.US,D,20240513,000000,0.8955,0.9554,0.88,0.929,129958,0
+ZVIA.US,D,20240514,000000,0.95,1.1,0.93,1.08,307481,0
+ZVIA.US,D,20240515,000000,1.14,1.14,1.03,1.06,96286,0
+ZVIA.US,D,20240516,000000,1.1,1.14,1.06,1.09,197250,0
+ZVIA.US,D,20240517,000000,1.09,1.1,1.04,1.05,64292,0
+ZVIA.US,D,20240520,000000,1.05,1.0698,0.9504,0.9579,279770,0
+ZVIA.US,D,20240521,000000,0.96,1.0005,0.94,0.95,182304,0
+ZVIA.US,D,20240522,000000,0.97,1,0.94,0.95,496745,0
+ZVIA.US,D,20240523,000000,0.95,0.9605,0.94,0.94,350321,0
+ZVIA.US,D,20240524,000000,0.96,0.97,0.9401,0.95,102630,0
+ZVIA.US,D,20240528,000000,0.97,0.97,0.88,0.9081,431569,0
+ZVIA.US,D,20240529,000000,0.9,0.9692,0.89,0.89,116916,0
+ZVIA.US,D,20240530,000000,0.9246,0.9246,0.82,0.8234,207104,0
+ZVIA.US,D,20240531,000000,0.8271,0.8599,0.815,0.8517,91998,0
+ZVIA.US,D,20240603,000000,0.8741,0.9486,0.84,0.9486,298714,0
+ZVIA.US,D,20240604,000000,0.928,0.9487,0.92,0.9436,99255,0
+ZVIA.US,D,20240605,000000,0.96,1.26,0.96,1.08,669942,0
+ZVIA.US,D,20240606,000000,1.11,1.1399,0.9011,0.9311,693184,0
+ZVIA.US,D,20240607,000000,0.8775,0.98,0.8699,0.9292,199704,0
+ZVIA.US,D,20240610,000000,0.93,0.9762,0.8714,0.8795,507062,0
+ZVIA.US,D,20240611,000000,0.8756,0.9195,0.8247,0.909,286619,0
+ZVIA.US,D,20240612,000000,0.93,0.93,0.84,0.8442,335447,0
+ZVIA.US,D,20240613,000000,0.84,0.86,0.7775,0.8128,548106,0
+ZVIA.US,D,20240614,000000,0.8154,0.82,0.7536,0.759,465673,0
+ZVIA.US,D,20240617,000000,0.799,0.8492,0.7709,0.8445,398513,0
+ZVIA.US,D,20240618,000000,0.8192,0.88,0.8192,0.83,262473,0
+ZVIA.US,D,20240620,000000,0.8609,0.8609,0.7776,0.7776,133233,0
+ZVIA.US,D,20240621,000000,0.77,0.8095,0.7246,0.7246,450757,0
+ZVIA.US,D,20240624,000000,0.73,0.745099,0.692,0.6955,230554,0
+ZVIA.US,D,20240625,000000,0.6955,0.7207,0.671,0.69,515615,0
+ZVIA.US,D,20240626,000000,0.6803,0.8382,0.6803,0.745,503097,0
+ZVIA.US,D,20240627,000000,0.7284,0.8367,0.7284,0.8121,299872,0
+ZVIA.US,D,20240628,000000,0.8,0.84,0.6752,0.6752,2789084,0
+ZVIA.US,D,20240701,000000,0.675,0.73,0.660139,0.6861,380541,0
+ZVIA.US,D,20240702,000000,0.7026,0.7243,0.66,0.66,273389,0
+ZVIA.US,D,20240703,000000,0.66,0.69,0.66,0.6745,406333,0
+ZVIA.US,D,20240705,000000,0.675,0.688,0.63,0.6357,310013,0
+ZVIA.US,D,20240708,000000,0.6586,0.659305,0.615,0.615,350741,0
+ZVIA.US,D,20240709,000000,0.65,0.729,0.62,0.725,804273,0
+ZVIA.US,D,20240710,000000,0.73,0.7334,0.7002,0.73,280616,0
+ZVIA.US,D,20240711,000000,0.72,0.84,0.72,0.82,240767,0
+ZVIA.US,D,20240712,000000,0.82,0.86,0.7984,0.855,169024,0
+ZVIA.US,D,20240715,000000,0.88,0.88,0.7748,0.7863,379170,0
+ZVIA.US,D,20240716,000000,0.8,0.88,0.8,0.8696,185367,0
+ZVIA.US,D,20240717,000000,0.86,0.8699,0.826,0.85,132690,0
+ZVIA.US,D,20240718,000000,0.83,0.873,0.7422,0.7422,131175,0
+ZVIA.US,D,20240719,000000,0.76,0.7751,0.7314,0.754,70853,0
+ZVIA.US,D,20240722,000000,0.78,0.8231,0.7682,0.7849,156411,0
+ZVIA.US,D,20240723,000000,0.77,0.81,0.7683,0.7807,84995,0
+ZVIA.US,D,20240724,000000,0.77,0.7899,0.7601,0.7799,74068,0
+ZVIA.US,D,20240725,000000,0.7906,0.8437,0.76,0.826,100149,0
+ZVIA.US,D,20240726,000000,0.83,0.868,0.8001,0.8615,112826,0
+ZVIA.US,D,20240729,000000,0.86,0.9098,0.83,0.9098,97924,0
+ZVIA.US,D,20240730,000000,0.86,0.9308,0.86,0.91,124712,0
+ZVIA.US,D,20240731,000000,0.92,0.9637,0.906,0.906,75273,0
+ZVIA.US,D,20240801,000000,0.9473,0.95,0.88,0.927,77992,0
+ZVIA.US,D,20240802,000000,0.9361,0.9397,0.8201,0.9395,152504,0
+ZVIA.US,D,20240805,000000,0.87,0.9,0.83,0.8501,89261,0
+ZVIA.US,D,20240806,000000,0.8624,0.952,0.8501,0.9,162240,0
+ZVIA.US,D,20240807,000000,0.88,0.96,0.8001,0.8174,149136,0
+ZVIA.US,D,20240808,000000,0.82,0.8507,0.82,0.8375,122639,0
+ZVIA.US,D,20240809,000000,0.8655,0.8801,0.8496,0.8704,143061,0
+ZVIA.US,D,20240812,000000,0.89,0.909,0.8116,0.8505,169685,0
+ZVIA.US,D,20240813,000000,0.8431,1.07,0.8431,1.06,448517,0
+ZVIA.US,D,20240814,000000,1.15,1.16,0.97,1.02,358664,0
+ZVIA.US,D,20240815,000000,1.02,1.15,1,1.05,230798,0
+ZVIA.US,D,20240816,000000,1.09,1.2,1.0501,1.19,265182,0
+ZVIA.US,D,20240819,000000,1.2,1.23,1.05,1.08,296605,0
+ZVIA.US,D,20240820,000000,1.08,1.1,1.01,1.01,74242,0
+ZVIA.US,D,20240821,000000,0.98,1.04,0.9483,1.01,232119,0
+ZVIA.US,D,20240822,000000,1.02,1.0696,0.99,1.05,109088,0
+ZVIA.US,D,20240823,000000,1.08,1.18,1.0613,1.12,133643,0
+ZVIA.US,D,20240826,000000,1.14,1.15,1.04,1.14,197798,0
+ZVIA.US,D,20240827,000000,1.13,1.15,1.1,1.1,54008,0
+ZVIA.US,D,20240828,000000,1.15,1.15,0.99,1.03,182213,0
+ZVIA.US,D,20240829,000000,1.06,1.06,0.989,1.01,93497,0
+ZVIA.US,D,20240830,000000,1.01,1.0899,0.9933,1.01,80721,0
+ZVIA.US,D,20240903,000000,1.07,1.07,0.96,1,197444,0
+ZVIA.US,D,20240904,000000,0.9999,1.02,0.9901,1.02,50505,0
+ZVIA.US,D,20240905,000000,1.07,1.07,1.02,1.05,42654,0
+ZVIA.US,D,20240906,000000,1.04,1.06,1.01,1.02,40619,0
+ZVIA.US,D,20240909,000000,1.03,1.03,0.9006,1,219441,0
+ZVIA.US,D,20240910,000000,0.95,1.08,0.95,1.06,78234,0
+ZVIA.US,D,20240911,000000,1.08,1.09,0.99,1.02,90370,0
+ZVIA.US,D,20240912,000000,1.04,1.09,1,1.01,45138,0
+ZVIA.US,D,20240913,000000,1.03,1.05,0.9639,0.9789,88685,0
+ZVIA.US,D,20240916,000000,0.99,1.08,0.98,1.07,36902,0
+ZVIA.US,D,20240917,000000,1.08,1.16,1.05,1.09,167378,0
+ZVIA.US,D,20240918,000000,1.09,1.13,1.05,1.05,90644,0
+ZVIA.US,D,20240919,000000,1.12,1.2,1.0867,1.19,140943,0
+ZVIA.US,D,20240920,000000,1.15,1.19,1.12,1.19,169725,0
+ZVIA.US,D,20240923,000000,1.14,1.15,1.09,1.1,110216,0
+ZVIA.US,D,20240924,000000,1.12,1.12,1.02,1.07,122061,0
+ZVIA.US,D,20240925,000000,1.1,1.24,1.04,1.23,268930,0
+ZVIA.US,D,20240926,000000,1.24,1.2483,1.15,1.17,151173,0
+ZVIA.US,D,20240927,000000,1.2,1.22,1.14,1.14,70701,0
+ZVIA.US,D,20240930,000000,1.11,1.11,1.045,1.08,149117,0
+ZVIA.US,D,20241001,000000,1.06,1.13,1.03,1.04,73936,0
+ZVIA.US,D,20241002,000000,0.99,1.05,0.9842,1.04,84568,0
+ZVIA.US,D,20241003,000000,1.03,1.13,1.03,1.06,210172,0
+ZVIA.US,D,20241004,000000,1.1,1.11,1.07,1.08,73194,0
+ZVIA.US,D,20241007,000000,1.05,1.08,1.02,1.06,69685,0
+ZVIA.US,D,20241008,000000,1.03,1.06,1.03,1.05,59952,0
+ZVIA.US,D,20241009,000000,1.03,1.08,1.03,1.06,17505,0
+ZVIA.US,D,20241010,000000,1.12,1.12,1.06,1.08,59785,0
+ZVIA.US,D,20241011,000000,1.08,1.17,1.08,1.16,141497,0
+ZVIA.US,D,20241014,000000,1.19,1.22,1.12,1.14,82488,0
+ZVIA.US,D,20241015,000000,1.14,1.1669,1.08,1.12,178644,0
+ZVIA.US,D,20241016,000000,1.16,1.17,1.12,1.13,126723,0
+ZVIA.US,D,20241017,000000,1.13,1.1524,1.07,1.1,78345,0
+ZVIA.US,D,20241018,000000,1.08,1.13,1.05,1.08,190672,0
+ZVIA.US,D,20241021,000000,1.1,1.1285,1.09,1.1,106022,0
+ZVIA.US,D,20241022,000000,1.09,1.12,1.09,1.1,77466,0
+ZVIA.US,D,20241023,000000,1.09,1.13,1.08,1.09,91588,0
+ZVIA.US,D,20241024,000000,1.08,1.24,1.06,1.22,269438,0
+ZVIA.US,D,20241025,000000,1.24,1.24,1.13,1.13,171854,0
+ZVIA.US,D,20241028,000000,1.15,1.25,1.15,1.24,179897,0
+ZVIA.US,D,20241029,000000,1.25,1.25,1.15,1.16,139140,0
+ZVIA.US,D,20241030,000000,1.15,1.22,1.15,1.18,113007,0
+ZVIA.US,D,20241031,000000,1.18,1.21,1.15,1.21,122292,0
+ZVIA.US,D,20241101,000000,1.19,1.2,1.15,1.16,172153,0
+ZVIA.US,D,20241104,000000,1.15,1.1686,1.08,1.09,448243,0
+ZVIA.US,D,20241105,000000,1.08,1.15,1.0677,1.09,228717,0
+ZVIA.US,D,20241106,000000,1.07,1.1404,0.962,1.08,886381,0
+ZVIA.US,D,20241107,000000,1.1,1.2,1.06,1.2,723185,0
+ZVIA.US,D,20241108,000000,1.2,1.68,1.18,1.53,3201720,0
+ZVIA.US,D,20241111,000000,1.5888,1.9999,1.58,1.92,1198772,0
+ZVIA.US,D,20241112,000000,2.01,2.48,1.97,2.09,1659247,0
+ZVIA.US,D,20241113,000000,2.11,2.2218,1.65,1.84,1104868,0
+ZVIA.US,D,20241114,000000,1.9368,2.0799,1.86,1.91,489458,0
+ZVIA.US,D,20241115,000000,1.93,2.04,1.86,1.94,296650,0
+ZVIA.US,D,20241118,000000,1.89,2.24,1.88,2.1,698487,0
+ZVIA.US,D,20241119,000000,2.25,2.39,2.12,2.22,978777,0
+ZVIA.US,D,20241120,000000,2.17,2.2,1.9888,2.02,665869,0
+ZVIA.US,D,20241121,000000,2.05,2.15,1.9901,2.05,294499,0
+ZVIA.US,D,20241122,000000,2.14,2.38,2.105,2.19,832621,0
+ZVIA.US,D,20241125,000000,2.3,2.5487,2.19,2.32,1460762,0
+ZVIA.US,D,20241126,000000,2.33,2.33,2.0001,2.12,690960,0
+ZVIA.US,D,20241127,000000,2.21,2.26,2.1,2.21,289065,0
+ZVIA.US,D,20241129,000000,2.23,2.2368,2.06,2.11,408911,0
+ZVIA.US,D,20241202,000000,2.13,2.919,2.12,2.87,1783364,0
+ZVIA.US,D,20241203,000000,2.76,2.8283,2.55,2.71,626769,0
+ZVIA.US,D,20241204,000000,2.65,2.95,2.6,2.72,737318,0
+ZVIA.US,D,20241205,000000,2.77,2.88,2.6853,2.8,397654,0
+ZVIA.US,D,20241206,000000,2.83,2.9899,2.65,2.85,632502,0
+ZVIA.US,D,20241209,000000,2.91,3.37,2.91,3.13,1086669,0
+ZVIA.US,D,20241210,000000,3.18,3.26,3.015,3.2,881506,0
+ZVIA.US,D,20241211,000000,3.25,3.55,3.16,3.4,1346139,0
+ZVIA.US,D,20241212,000000,3.45,3.7499,3.21,3.38,1270709,0
+ZVIA.US,D,20241213,000000,3.365,3.49,3.145,3.2,1142998,0
+ZVIA.US,D,20241216,000000,3.22,3.52,3.21,3.32,453385,0
+ZVIA.US,D,20241217,000000,3.3113,3.4,3.11,3.21,432151,0
+ZVIA.US,D,20241218,000000,3.17,3.29,2.98,3,879321,0
+ZVIA.US,D,20241219,000000,3.09,3.3,2.99,3.21,536878,0
+ZVIA.US,D,20241220,000000,3.04,3.21,2.98,3.18,531433,0
+ZVIA.US,D,20241223,000000,3.18,3.47,3.05,3.3,1189876,0
+ZVIA.US,D,20241224,000000,3.3899,3.59,3.25,3.49,796459,0
+ZVIA.US,D,20241226,000000,3.61,3.9782,3.58,3.81,1157687,0
+ZVIA.US,D,20241227,000000,3.81,3.82,3.59,3.74,668700,0
+ZVIA.US,D,20241230,000000,3.74,3.8716,3.62,3.85,668385,0
+ZVIA.US,D,20241231,000000,3.9,4.21,3.85,4.19,690082,0
+ZVIA.US,D,20250102,000000,4.48,4.7799,4.334,4.59,1413574,0
+ZVIA.US,D,20250103,000000,4.625,4.68,4.31,4.47,835786,0
+ZVIA.US,D,20250106,000000,4.565,4.7299,4.39,4.64,969893,0
+ZVIA.US,D,20250107,000000,4.65,4.7,4.39,4.59,507602,0
+ZVIA.US,D,20250108,000000,4.51,4.55,3.92,4.24,1255177,0
+ZVIA.US,D,20250110,000000,4.285,4.5955,4.12,4.42,905645,0
+ZVIA.US,D,20250113,000000,4.42,4.42,3.35,4.05,2240944,0
+ZVIA.US,D,20250114,000000,4.08,4.31,3.91,4.09,2479924,0
+ZVIA.US,D,20250115,000000,4.172,4.5199,4.1,4.41,1266322,0
+ZVIA.US,D,20250116,000000,4.49,4.94,4.31,4.83,1467314,0
+ZVIA.US,D,20250117,000000,4.86,4.99,4.64,4.8,932580,0
+ZVIA.US,D,20250121,000000,4.915,4.94,4.63,4.74,721694,0
+ZVIA.US,D,20250122,000000,4.75,4.75,4.445,4.46,703608,0
+ZVIA.US,D,20250123,000000,4.4,4.55,4.22,4.23,517967,0
+ZVIA.US,D,20250124,000000,4.34,4.56,4.19,4.19,551493,0
+ZVIA.US,D,20250127,000000,4.09,4.18,4.01,4.15,675045,0
+ZVIA.US,D,20250128,000000,4.1663,4.4057,4.09,4.4,478639,0
+ZVIA.US,D,20250129,000000,4.41,4.4399,4.11,4.29,444172,0
+ZVIA.US,D,20250130,000000,4.32,4.42,4.2305,4.33,366921,0
+ZVIA.US,D,20250131,000000,4.43,4.51,3.86,3.97,926846,0
+ZVIA.US,D,20250203,000000,3.75,3.86,3.6,3.77,709652,0
+ZVIA.US,D,20250204,000000,3.77,3.85,3.68,3.78,534264,0
+ZVIA.US,D,20250205,000000,3.78,3.815,3.59,3.66,433558,0
+ZVIA.US,D,20250206,000000,3.66,3.845,3.65,3.75,428162,0
+ZVIA.US,D,20250207,000000,3.6311,3.73,3.34,3.39,1029961,0
+ZVIA.US,D,20250210,000000,3.365,3.5,3.301,3.47,482420,0
+ZVIA.US,D,20250211,000000,3.395,3.5,3.28,3.3,379312,0
+ZVIA.US,D,20250212,000000,3.18,3.34,3.02,3.31,500372,0
+ZVIA.US,D,20250213,000000,3.3,3.39,3.25,3.37,228979,0
+ZVIA.US,D,20250214,000000,3.38,3.46,3.34,3.37,251215,0
+ZVIA.US,D,20250218,000000,3.32,3.58,3.26,3.55,468206,0
+ZVIA.US,D,20250219,000000,3.55,3.69,3.4698,3.64,544466,0
+ZVIA.US,D,20250220,000000,3.69,3.7,3.51,3.59,352837,0
+ZVIA.US,D,20250221,000000,3.65,3.665,3.36,3.38,364708,0
+ZVIA.US,D,20250224,000000,3.4,3.4,3.2,3.3,497595,0
+ZVIA.US,D,20250225,000000,3.22,3.27,2.97,3.26,831200,0
+ZVIA.US,D,20250226,000000,2.8,2.83,2.23,2.29,2505357,0
+ZVIA.US,D,20250227,000000,2.36,2.365,2.2,2.23,812653,0
+ZVIA.US,D,20250228,000000,2.24,2.495,2.1249,2.44,932578,0
+ZVIA.US,D,20250303,000000,2.455,2.51,2.3,2.33,721409,0
+ZVIA.US,D,20250304,000000,2.31,2.46,2.26,2.37,674094,0
+ZVIA.US,D,20250305,000000,2.405,2.4681,2.315,2.4,317155,0
+ZVIA.US,D,20250306,000000,2.38,2.4,2.21,2.23,343353,0
+ZVIA.US,D,20250307,000000,2.24,2.2979,2.05,2.17,642102,0
+ZVIA.US,D,20250310,000000,2.14,2.21,2.03,2.11,647425,0
+ZVIA.US,D,20250311,000000,2.1,2.2232,2.05,2.19,358092,0
+ZVIA.US,D,20250312,000000,2.21,2.255,2.16,2.2,371278,0
+ZVIA.US,D,20250313,000000,2.2,2.2,2.05,2.09,410921,0
+ZVIA.US,D,20250314,000000,2.14,2.255,2.12,2.22,404938,0
+ZVIA.US,D,20250317,000000,2.24,2.33,2.19,2.25,743740,0
+ZVIA.US,D,20250318,000000,2.23,2.23,2.03,2.03,539875,0
+ZVIA.US,D,20250319,000000,2.055,2.11,2.025,2.1,359859,0
+ZVIA.US,D,20250320,000000,2.091,2.16,2.075,2.09,373562,0
+ZVIA.US,D,20250321,000000,2.05,2.09,1.97,2.08,340022,0
+ZVIA.US,D,20250324,000000,2.12,2.24,2.11,2.21,374883,0
+ZVIA.US,D,20250325,000000,2.21,2.21,2.125,2.14,253779,0
+ZVIA.US,D,20250326,000000,2.1729,2.185,2.02,2.08,289707,0
+ZVIA.US,D,20250327,000000,2.0893,2.13,1.99,2.13,332650,0
+ZVIA.US,D,20250328,000000,2.1,2.13,2.02,2.08,358297,0
+ZVIA.US,D,20250331,000000,2.03,2.17,1.98,2.16,482090,0
+ZVIA.US,D,20250401,000000,2.155,2.23,2.11,2.2,367891,0
+ZVIA.US,D,20250402,000000,2.205,2.4299,2.18,2.39,568787,0
+ZVIA.US,D,20250403,000000,2.3,2.3,2.14,2.17,534830,0
+ZVIA.US,D,20250404,000000,2.115,2.145,2.03,2.08,327134,0
+ZVIA.US,D,20250407,000000,2,2.12,1.88,2.09,608709,0
+ZVIA.US,D,20250408,000000,2.16,2.23,2.137,2.17,386475,0
+ZVIA.US,D,20250409,000000,2.17,2.33,2.13,2.29,489506,0
+ZVIA.US,D,20250410,000000,2.26,2.3,2.16,2.26,246339,0
+ZVIA.US,D,20250411,000000,2.26,2.336,2.23,2.24,265278,0
+ZVIA.US,D,20250414,000000,2.2935,2.38,2.28,2.35,286503,0
+ZVIA.US,D,20250415,000000,2.3673,2.4,2.29,2.32,237714,0
+ZVIA.US,D,20250416,000000,2.3,2.325,2.21,2.28,240801,0
+ZVIA.US,D,20250417,000000,2.25,2.32,2.225,2.3,286575,0
+ZVIA.US,D,20250421,000000,2.322,2.38,2.23,2.3,236188,0
+ZVIA.US,D,20250422,000000,2.37,2.405,2.29,2.38,219662,0
+ZVIA.US,D,20250423,000000,2.405,2.4345,2.31,2.33,229970,0
+ZVIA.US,D,20250424,000000,2.36,2.41,2.33,2.37,240241,0
+ZVIA.US,D,20250425,000000,2.3575,2.37,2.2,2.26,395597,0
+ZVIA.US,D,20250428,000000,2.279,2.31,2.19,2.3,309140,0
+ZVIA.US,D,20250429,000000,2.28,2.3,2.195,2.26,246451,0
+ZVIA.US,D,20250430,000000,2.2,2.27,2.14,2.26,248295,0
+ZVIA.US,D,20250501,000000,2.314,2.365,2.13,2.35,314054,0
+ZVIA.US,D,20250502,000000,2.28,2.29,2.1,2.18,603719,0
+ZVIA.US,D,20250505,000000,2.15,2.17,2.08,2.09,326889,0
+ZVIA.US,D,20250506,000000,2.04,2.085,1.99,2.02,281568,0
+ZVIA.US,D,20250507,000000,2.04,2.09,1.97,2.03,571081,0
+ZVIA.US,D,20250508,000000,2.54,3.2,2.17,3.08,5555139,0
+ZVIA.US,D,20250509,000000,3.12,3.17,2.65,2.67,1249154,0
+ZVIA.US,D,20250512,000000,2.79,2.86,2.6,2.72,649175,0
+ZVIA.US,D,20250513,000000,2.72,3.015,2.7,2.89,925703,0
+ZVIA.US,D,20250514,000000,2.948,3.02,2.87,2.89,673081,0
+ZVIA.US,D,20250515,000000,2.89,2.93,2.75,2.91,447083,0
+ZVIA.US,D,20250516,000000,2.93,3.15,2.91,3.02,845959,0
+ZVIA.US,D,20250519,000000,3,3.03,2.88,3,587282,0
+ZVIA.US,D,20250520,000000,3.015,3.0415,2.93,2.95,391756,0
+ZVIA.US,D,20250521,000000,2.9,2.94,2.805,2.82,442267,0
+ZVIA.US,D,20250522,000000,2.845,2.97,2.76,2.83,720822,0
+ZVIA.US,D,20250523,000000,2.7601,2.825,2.73,2.79,430382,0
+ZVIA.US,D,20250527,000000,2.84,2.88,2.79,2.81,323960,0
+ZVIA.US,D,20250528,000000,2.85,2.85,2.73,2.76,332382,0
+ZVIA.US,D,20250529,000000,2.7907,2.86,2.75,2.77,249544,0
+ZVIA.US,D,20250530,000000,2.78,2.785,2.67,2.72,342186,0
+ZVIA.US,D,20250602,000000,2.73,2.775,2.6306,2.66,483719,0
+ZVIA.US,D,20250603,000000,2.66,2.7,2.55,2.66,403762,0
+ZVIA.US,D,20250604,000000,2.6968,2.6968,2.56,2.57,269796,0
+ZVIA.US,D,20250605,000000,2.57,2.62,2.5,2.51,333330,0
+ZVIA.US,D,20250606,000000,2.55,2.63,2.53,2.61,217080,0
+ZVIA.US,D,20250609,000000,2.645,2.66,2.5108,2.55,348934,0
+ZVIA.US,D,20250610,000000,2.54,2.6092,2.5,2.55,247544,0
+ZVIA.US,D,20250611,000000,2.59,2.59,2.43,2.52,384152,0
+ZVIA.US,D,20250612,000000,2.515,2.9,2.49,2.88,1038163,0
+ZVIA.US,D,20250613,000000,2.855,3.04,2.68,2.93,1275037,0
+ZVIA.US,D,20250616,000000,2.965,3.1,2.95,3,675173,0
+ZVIA.US,D,20250617,000000,2.975,3,2.9,2.94,409373,0
+ZVIA.US,D,20250618,000000,2.9065,3.27,2.89,3.15,1441123,0
+ZVIA.US,D,20250620,000000,3.16,3.16,3,3.1,660946,0
+ZVIA.US,D,20250623,000000,3.1,3.42,3.1,3.25,1495405,0
+ZVIA.US,D,20250624,000000,3.3,3.62,3.25,3.43,1051081,0
+ZVIA.US,D,20250625,000000,3.45,3.62,3.22,3.56,1673213,0
+ZVIA.US,D,20250626,000000,3.56,3.58,3.45,3.52,648857,0
+ZVIA.US,D,20250627,000000,3.53,3.66,3.34,3.64,5213680,0
+ZVIA.US,D,20250630,000000,3.64,3.6594,3.21,3.22,1999791,0
+ZVIA.US,D,20250701,000000,3.22,3.22,3,3.06,745120,0
+ZVIA.US,D,20250702,000000,3.15,3.23,3.08,3.1,1181609,0
+ZVIA.US,D,20250703,000000,3.1493,3.19,3.08,3.13,395006,0
+ZVIA.US,D,20250707,000000,3.1382,3.3,3.085,3.16,1083991,0
+ZVIA.US,D,20250708,000000,3.17,3.29,3.01,3.02,435255,0
+ZVIA.US,D,20250709,000000,3.05,3.05,2.7148,2.89,1214588,0
+ZVIA.US,D,20250710,000000,2.84,2.93,2.77,2.77,367870,0
+ZVIA.US,D,20250711,000000,2.77,2.77,2.6,2.64,667236,0
+ZVIA.US,D,20250714,000000,2.65,3.04,2.625,2.97,1795875,0
+ZVIA.US,D,20250715,000000,2.99,3,2.87,2.95,1106800,0
+ZVIA.US,D,20250716,000000,3.01,3.03,2.895,2.98,454448,0
+ZVIA.US,D,20250717,000000,3.1,3.2031,3.08,3.13,530742,0
+ZVIA.US,D,20250718,000000,3.15,3.15,3.04,3.05,360062,0
+ZVIA.US,D,20250721,000000,3.05,3.19,3.04,3.11,390155,0
+ZVIA.US,D,20250722,000000,3.095,3.28,3.0603,3.25,777194,0
+ZVIA.US,D,20250723,000000,3.2849,3.46,3.195,3.39,1073783,0
+ZVIA.US,D,20250724,000000,3.35,3.41,3.27,3.39,531469,0
+ZVIA.US,D,20250725,000000,3.366,3.39,3.28,3.29,332295,0
+ZVIA.US,D,20250728,000000,3.33,3.3594,3.16,3.2,775502,0
+ZVIA.US,D,20250729,000000,3.2,3.44,3.13,3.22,999652,0
+ZVIA.US,D,20250730,000000,3.16,3.3,3.16,3.17,355449,0
+ZVIA.US,D,20250731,000000,3.15,3.3,3.055,3.1,498006,0
+ZVIA.US,D,20250801,000000,3,3.095,2.9,3.04,664047,0
+ZVIA.US,D,20250804,000000,3.4,3.415,3.225,3.24,788937,0
+ZVIA.US,D,20250805,000000,3.255,3.3,3.2,3.28,386035,0
+ZVIA.US,D,20250806,000000,3.38,3.51,3.24,3.44,1272099,0
+ZVIA.US,D,20250807,000000,3.6,3.6268,3.2,3.31,1098470,0
+ZVIA.US,D,20250808,000000,3.38,3.54,3.275,3.31,876292,0
+ZVIA.US,D,20250811,000000,3.378,3.378,3.06,3.12,704388,0
+ZVIA.US,D,20250812,000000,3.1447,3.18,2.935,3,720120,0
+ZVIA.US,D,20250813,000000,3,3.045,2.84,2.99,853536,0
+ZVIA.US,D,20250814,000000,3.02,3.06,2.955,3.01,647365,0
+ZVIA.US,D,20250815,000000,3.02,3.0745,2.9,2.91,493877,0
+ZVIA.US,D,20250818,000000,2.9304,2.9592,2.87,2.87,372696,0
+ZVIA.US,D,20250819,000000,2.869,2.92,2.815,2.88,552728,0
+ZVIA.US,D,20250820,000000,2.935,3.06,2.93,3.03,1941896,0
+ZVIA.US,D,20250821,000000,3.01,3.2191,2.9501,3.1,1448802,0
+ZVIA.US,D,20250822,000000,3.1,3.1751,3.005,3.08,1081641,0
+ZVIA.US,D,20250825,000000,3.08,3.08,2.855,2.87,648140,0
+ZVIA.US,D,20250826,000000,2.9,2.9,2.705,2.76,1096638,0
+ZVIA.US,D,20250827,000000,2.76,2.82,2.68,2.7,792839,0
+ZVIA.US,D,20250828,000000,2.7,2.77,2.6511,2.7,631188,0
+ZVIA.US,D,20250829,000000,2.71,2.8,2.62,2.8,951987,0
+ZVIA.US,D,20250902,000000,2.74,2.78,2.675,2.71,509526,0
+ZVIA.US,D,20250903,000000,2.69,2.76,2.63,2.64,484006,0
+ZVIA.US,D,20250904,000000,2.63,2.6694,2.57,2.65,483434,0
+ZVIA.US,D,20250905,000000,2.7,2.721,2.545,2.58,409532,0
+ZVIA.US,D,20250908,000000,2.6,2.6,2.42,2.45,1213517,0
+ZVIA.US,D,20250909,000000,2.44,2.53,2.42,2.49,563210,0
+ZVIA.US,D,20250910,000000,2.4774,2.5,2.42,2.45,344959,0
+ZVIA.US,D,20250911,000000,2.45,2.52,2.4301,2.47,305992,0
+ZVIA.US,D,20250912,000000,2.47,2.5,2.4,2.46,543380,0
+ZVIA.US,D,20250915,000000,2.45,2.499,2.35,2.37,491194,0
+ZVIA.US,D,20250916,000000,2.375,2.4598,2.36,2.43,381576,0
+ZVIA.US,D,20250917,000000,2.46,2.492,2.39,2.4,283906,0
+ZVIA.US,D,20250918,000000,2.412,2.45,2.37,2.38,342841,0
+ZVIA.US,D,20250919,000000,2.39,2.406,2.32,2.38,1330106,0
+ZVIA.US,D,20250922,000000,2.35,2.38,2.28,2.35,993041,0
+ZVIA.US,D,20250923,000000,2.42,2.44,2.34,2.34,530140,0
+ZVIA.US,D,20250924,000000,2.3965,2.53,2.36,2.52,712749,0
+ZVIA.US,D,20250925,000000,2.52,2.645,2.44,2.63,909356,0
+ZVIA.US,D,20250926,000000,2.645,2.74,2.5,2.71,1054192,0
+ZVIA.US,D,20250929,000000,2.72,2.81,2.61,2.73,1056543,0
+ZVIA.US,D,20250930,000000,2.715,2.78,2.61,2.72,1518969,0
+ZVIA.US,D,20251001,000000,2.68,2.765,2.49,2.49,1608527,0
+ZVIA.US,D,20251002,000000,2.48,2.54,2.41,2.46,712069,0
+ZVIA.US,D,20251003,000000,2.495,2.565,2.36,2.42,807870,0
+ZVIA.US,D,20251006,000000,2.41,2.475,2.33,2.36,874315,0
+ZVIA.US,D,20251007,000000,2.38,2.44,2.285,2.3,505041,0
+ZVIA.US,D,20251008,000000,2.34,2.34,2.26,2.28,473616,0
+ZVIA.US,D,20251009,000000,2.3,2.39,2.28,2.36,748498,0
+ZVIA.US,D,20251010,000000,2.39,2.41,2.24,2.28,909830,0
+ZVIA.US,D,20251013,000000,2.32,2.435,2.3,2.4,1112255,0
+ZVIA.US,D,20251014,000000,2.41,2.45,2.3501,2.41,757025,0
+ZVIA.US,D,20251015,000000,2.43,2.45,2.35,2.41,621151,0
+ZVIA.US,D,20251016,000000,2.405,2.4113,2.27,2.31,672986,0
+ZVIA.US,D,20251017,000000,2.31,2.35,2.23,2.27,824708,0
+ZVIA.US,D,20251020,000000,2.29,2.37,2.27,2.31,593190,0
+ZVIA.US,D,20251021,000000,2.33,2.41,2.285,2.3,738817,0
+ZVIA.US,D,20251022,000000,2.305,2.395,2.27,2.39,860768,0
+ZVIA.US,D,20251023,000000,2.4,2.465,2.4,2.43,547847,0
+ZVIA.US,D,20251024,000000,2.45,2.525,2.45,2.5,813103,0
+ZVIA.US,D,20251027,000000,2.55,2.55,2.445,2.46,566692,0
+ZVIA.US,D,20251028,000000,2.45,2.4797,2.385,2.44,631473,0
+ZVIA.US,D,20251029,000000,2.42,2.47,2.33,2.37,830735,0
+ZVIA.US,D,20251030,000000,2.43,2.43,2.3163,2.32,856432,0
+ZVIA.US,D,20251031,000000,2.32,2.38,2.29,2.36,584741,0
+ZVIA.US,D,20251103,000000,2.36,2.42,2.32,2.38,774186,0
+ZVIA.US,D,20251104,000000,2.35,2.4,2.31,2.31,649943,0
+ZVIA.US,D,20251105,000000,2.31,2.425,2.285,2.34,1136496,0
+ZVIA.US,D,20251106,000000,2.48,2.67,2.4,2.63,1931807,0
+ZVIA.US,D,20251107,000000,2.5131,2.735,2.5131,2.67,820709,0
+ZVIA.US,D,20251110,000000,2.7,2.77,2.6,2.61,1206452,0
+ZVIA.US,D,20251111,000000,2.54,2.75,2.54,2.7,643457,0
+ZVIA.US,D,20251112,000000,2.75,2.78,2.71,2.71,920893,0
+ZVIA.US,D,20251113,000000,2.69,2.75,2.56,2.58,707966,0
+ZVIA.US,D,20251114,000000,2.54,2.61,2.49,2.5,347723,0
+ZVIA.US,D,20251117,000000,2.5,2.55,2.4633,2.5,394299,0
+ZVIA.US,D,20251118,000000,2.53,2.54,2.44,2.5,633407,0
+ZVIA.US,D,20251119,000000,2.5,2.6,2.46,2.53,615167,0
+ZVIA.US,D,20251120,000000,2.5206,2.63,2.48,2.57,470590,0
+ZVIA.US,D,20251121,000000,2.57,2.69,2.525,2.67,763479,0
+ZVIA.US,D,20251124,000000,2.65,2.72,2.645,2.66,492501,0
+ZVIA.US,D,20251125,000000,2.64,2.72,2.624,2.69,1202960,0
+ZVIA.US,D,20251126,000000,2.69,2.7299,2.67,2.68,603377,0
+ZVIA.US,D,20251128,000000,2.68,2.75,2.675,2.68,293510,0
+ZVIA.US,D,20251201,000000,2.61,2.685,2.56,2.59,778201,0
+ZVIA.US,D,20251202,000000,2.61,2.68,2.61,2.65,1100667,0
+ZVIA.US,D,20251203,000000,2.665,2.7155,2.655,2.67,1212578,0
+ZVIA.US,D,20251204,000000,2.67,2.71,2.61,2.64,664579,0
+ZVIA.US,D,20251205,000000,2.625,2.655,2.565,2.58,595333,0
+ZVIA.US,D,20251208,000000,2.58,2.59,2.54,2.56,569842,0
+ZVIA.US,D,20251209,000000,2.575,2.61,2.56,2.59,619036,0
+ZVIA.US,D,20251210,000000,2.64,2.675,2.595,2.61,1385053,0
+ZVIA.US,D,20251211,000000,2.59,2.705,2.59,2.63,820431,0
+ZVIA.US,D,20251212,000000,2.65,2.66,2.59,2.62,894796,0
+ZVIA.US,D,20251215,000000,2.6126,2.64,2.48,2.5,624914,0
+ZVIA.US,D,20251216,000000,2.5,2.615,2.48,2.58,1515315,0
+ZVIA.US,D,20251217,000000,2.61,2.68,2.525,2.53,1111117,0
+ZVIA.US,D,20251218,000000,2.54,2.665,2.54,2.58,2015718,0
+ZVIA.US,D,20251219,000000,2.59,2.685,2.55,2.62,3062326,0
+ZVIA.US,D,20251222,000000,2.645,2.67,2.58,2.6,647730,0
+ZVIA.US,D,20251223,000000,2.59,2.59,2.32,2.33,487669,0
+ZVIA.US,D,20251224,000000,2.36,2.36,2.235,2.29,360555,0
+ZVIA.US,D,20251226,000000,2.27,2.32,2.27,2.28,883538,0
+ZVIA.US,D,20251229,000000,2.27,2.335,2.27,2.32,787227,0
+ZVIA.US,D,20251230,000000,2.32,2.33,2.27,2.31,1114660,0
+ZVIA.US,D,20251231,000000,2.279,2.33,2.26,2.32,2645684,0
+ZVIA.US,D,20260102,000000,2.31,2.31,2,2.01,1282424,0
+ZVIA.US,D,20260105,000000,2.05,2.05,1.83,1.85,1715377,0
+ZVIA.US,D,20260106,000000,1.9,1.9,1.82,1.89,1391261,0
+ZVIA.US,D,20260107,000000,1.9,1.96,1.85,1.93,1677840,0
+ZVIA.US,D,20260108,000000,1.9,1.94,1.8,1.85,1568242,0
+ZVIA.US,D,20260109,000000,1.86,1.9,1.86,1.87,712116,0
+ZVIA.US,D,20260112,000000,1.85,1.87,1.78,1.8,598110,0
+ZVIA.US,D,20260113,000000,1.8,1.81,1.74,1.74,539233,0
+ZVIA.US,D,20260114,000000,1.75,1.7593,1.655,1.68,663698,0
+ZVIA.US,D,20260115,000000,1.745,1.95,1.73,1.9,4652798,0
+ZVIA.US,D,20260116,000000,1.91,2.0799,1.91,1.92,2452687,0
+ZVIA.US,D,20260120,000000,1.86,1.89,1.805,1.88,683752,0
+ZVIA.US,D,20260121,000000,1.9092,1.96,1.86,1.94,858837,0
+ZVIA.US,D,20260122,000000,1.94,2.04,1.9,2.03,751061,0
+ZVIA.US,D,20260123,000000,2,2.04,1.9583,1.99,471445,0
+ZVIA.US,D,20260126,000000,1.989,2.12,1.96,2.05,2424873,0
+ZVIA.US,D,20260127,000000,2.06,2.1186,2,2.06,1539187,0
+ZVIA.US,D,20260128,000000,1.99,2.09,1.88,1.89,984669,0
+ZVIA.US,D,20260129,000000,1.85,1.88,1.76,1.82,684901,0
+ZVIA.US,D,20260130,000000,1.795,1.86,1.7804,1.85,628254,0
+ZVIA.US,D,20260202,000000,1.86,1.8844,1.8,1.81,571608,0
+ZVIA.US,D,20260203,000000,1.85,1.85,1.74,1.79,884662,0
+ZVIA.US,D,20260204,000000,1.82,1.82,1.72,1.73,485347,0
+ZVIA.US,D,20260205,000000,1.73,1.74,1.665,1.67,455279,0
+ZVIA.US,D,20260206,000000,1.69,1.755,1.67,1.72,455310,0
+ZVIA.US,D,20260209,000000,1.73,1.73,1.65,1.66,346025,0
+ZVIA.US,D,20260210,000000,1.66,1.6985,1.595,1.6,685381,0
+ZVIA.US,D,20260211,000000,1.66,1.71,1.61,1.64,1418623,0
+ZVIA.US,D,20260212,000000,1.67,1.67,1.545,1.57,587771,0
+ZVIA.US,D,20260213,000000,1.61,1.67,1.6,1.63,554275,0
+ZVIA.US,D,20260217,000000,1.65,1.66,1.6,1.61,363100,0
+ZVIA.US,D,20260218,000000,1.63,1.7,1.61,1.65,599827,0